date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,40.75,40.75,40.5,40.5,34800.0,30.8925,30.8925,30.7029,30.7029,34800.0
2005-01-03 09:35:00,40.5,40.53,40.23,40.23,33900.0,30.7029,30.7257,30.4982,30.4982,33900.0
2005-01-03 09:40:00,40.23,40.26,39.8,39.91,58500.0,30.4982,30.521,30.1723,30.2557,58500.0
2005-01-03 09:45:00,39.8,39.85,39.3,39.45,96200.0,30.1723,30.2102,29.7932,29.9069,96200.0
2005-01-03 09:50:00,39.45,39.61,39.25,39.35,65400.0,29.9069,30.0282,29.7553,29.8311,65400.0
2005-01-03 09:55:00,39.37,39.58,39.36,39.51,45600.0,29.8463,30.0055,29.8387,29.9524,45600.0
2005-01-03 10:00:00,39.49,39.52,38.88,39.0,83000.0,29.9373,29.96,29.4748,29.5658,83000.0
2005-01-03 10:05:00,38.91,39.08,38.88,39.01,62400.0,29.4976,29.6264,29.4748,29.5734,62400.0
2005-01-03 10:10:00,39.01,39.04,38.92,38.96,45100.0,29.5734,29.5961,29.5051,29.5355,45100.0
2005-01-03 10:15:00,38.96,39.06,38.89,39.06,88700.0,29.5355,29.6113,29.4824,29.6113,88700.0
2005-01-03 10:20:00,39.06,39.4,39.05,39.29,54000.0,29.6113,29.869,29.6037,29.7856,54000.0
2005-01-03 10:25:00,39.25,39.31,39.15,39.26,50000.0,29.7553,29.8008,29.6795,29.7629,50000.0
2005-01-03 10:30:00,39.26,39.3,39.15,39.3,52900.0,29.7629,29.7932,29.6795,29.7932,52900.0
2005-01-03 10:35:00,39.32,39.33,39.23,39.28,51100.0,29.8084,29.816,29.7401,29.7781,51100.0
2005-01-03 10:40:00,39.28,39.44,39.28,39.42,55000.0,29.7781,29.8993,29.7781,29.8842,55000.0
2005-01-03 10:45:00,39.43,39.57,39.43,39.53,36500.0,29.8918,29.9979,29.8918,29.9676,36500.0
2005-01-03 10:50:00,39.52,39.69,39.52,39.64,27400.0,29.96,30.0889,29.96,30.051,27400.0
2005-01-03 10:55:00,39.65,39.66,39.57,39.65,26000.0,30.0585,30.0661,29.9979,30.0585,26000.0
2005-01-03 11:00:00,39.65,39.65,39.53,39.53,30300.0,30.0585,30.0585,29.9676,29.9676,30300.0
2005-01-03 11:05:00,39.53,39.59,39.4,39.44,28900.0,29.9676,30.0131,29.869,29.8993,28900.0
2005-01-03 11:10:00,39.48,39.5,39.46,39.47,18500.0,29.9297,29.9448,29.9145,29.9221,18500.0
2005-01-03 11:15:00,39.47,39.54,39.38,39.54,11900.0,29.9221,29.9752,29.8539,29.9752,11900.0
2005-01-03 11:20:00,39.53,39.57,39.49,39.49,65700.0,29.9676,29.9979,29.9373,29.9373,65700.0
2005-01-03 11:25:00,39.48,39.54,39.46,39.54,7200.0,29.9297,29.9752,29.9145,29.9752,7200.0
2005-01-03 11:30:00,39.56,39.59,39.55,39.57,6200.0,29.9903,30.0131,29.9827,29.9979,6200.0
2005-01-03 11:35:00,39.57,39.59,39.5,39.52,6400.0,29.9979,30.0131,29.9448,29.96,6400.0
2005-01-03 11:40:00,39.5,39.52,39.49,39.52,5000.0,29.9448,29.96,29.9373,29.96,5000.0
2005-01-03 11:45:00,39.52,39.53,39.41,39.51,15400.0,29.96,29.9676,29.8766,29.9524,15400.0
2005-01-03 11:50:00,39.5,39.53,39.48,39.52,4900.0,29.9448,29.9676,29.9297,29.96,4900.0
2005-01-03 11:55:00,39.52,39.52,39.48,39.49,5000.0,29.96,29.96,29.9297,29.9373,5000.0
2005-01-03 12:00:00,39.47,39.56,39.47,39.52,17500.0,29.9221,29.9903,29.9221,29.96,17500.0
2005-01-03 12:05:00,39.51,39.66,39.51,39.65,18100.0,29.9524,30.0661,29.9524,30.0585,18100.0
2005-01-03 12:10:00,39.65,39.66,39.63,39.64,7300.0,30.0585,30.0661,30.0434,30.051,7300.0
2005-01-03 12:15:00,39.64,39.64,39.57,39.58,5200.0,30.051,30.051,29.9979,30.0055,5200.0
2005-01-03 12:20:00,39.59,39.65,39.59,39.64,10800.0,30.0131,30.0585,30.0131,30.051,10800.0
2005-01-03 12:25:00,39.63,39.65,39.63,39.63,7300.0,30.0434,30.0585,30.0434,30.0434,7300.0
2005-01-03 12:30:00,39.64,39.64,39.57,39.6,5900.0,30.051,30.051,29.9979,30.0206,5900.0
2005-01-03 12:35:00,39.59,39.6,39.57,39.57,1100.0,30.0131,30.0206,29.9979,29.9979,1100.0
2005-01-03 12:40:00,39.57,39.61,39.56,39.61,6400.0,29.9979,30.0282,29.9903,30.0282,6400.0
2005-01-03 12:45:00,39.6,39.61,39.59,39.6,5200.0,30.0206,30.0282,30.0131,30.0206,5200.0
2005-01-03 12:50:00,39.61,39.61,39.56,39.58,3200.0,30.0282,30.0282,29.9903,30.0055,3200.0
2005-01-03 12:55:00,39.57,39.58,39.56,39.57,5200.0,29.9979,30.0055,29.9903,29.9979,5200.0
2005-01-03 13:00:00,39.57,39.58,39.5,39.51,21500.0,29.9979,30.0055,29.9448,29.9524,21500.0
2005-01-03 13:05:00,39.52,39.53,39.47,39.5,10200.0,29.96,29.9676,29.9221,29.9448,10200.0
2005-01-03 13:10:00,39.49,39.5,39.47,39.48,14400.0,29.9373,29.9448,29.9221,29.9297,14400.0
2005-01-03 13:15:00,39.46,39.49,39.42,39.49,9700.0,29.9145,29.9373,29.8842,29.9373,9700.0
2005-01-03 13:20:00,39.47,39.48,39.4,39.44,14700.0,29.9221,29.9297,29.869,29.8993,14700.0
2005-01-03 13:25:00,39.44,39.5,39.38,39.5,10800.0,29.8993,29.9448,29.8539,29.9448,10800.0
2005-01-03 13:30:00,39.53,39.6,39.53,39.59,10500.0,29.9676,30.0206,29.9676,30.0131,10500.0
2005-01-03 13:35:00,39.6,39.67,39.59,39.67,6500.0,30.0206,30.0737,30.0131,30.0737,6500.0
2005-01-03 13:40:00,39.67,39.76,39.65,39.76,14300.0,30.0737,30.1419,30.0585,30.1419,14300.0
2005-01-03 13:45:00,39.76,39.76,39.72,39.73,12900.0,30.1419,30.1419,30.1116,30.1192,12900.0
2005-01-03 13:50:00,39.72,39.73,39.7,39.72,9500.0,30.1116,30.1192,30.0965,30.1116,9500.0
2005-01-03 13:55:00,39.72,39.72,39.6,39.62,8500.0,30.1116,30.1116,30.0206,30.0358,8500.0
2005-01-03 14:00:00,39.63,39.71,39.63,39.66,7700.0,30.0434,30.104,30.0434,30.0661,7700.0
2005-01-03 14:05:00,39.66,39.78,39.64,39.69,25600.0,30.0661,30.1571,30.051,30.0889,25600.0
2005-01-03 14:10:00,39.7,39.75,39.68,39.75,6300.0,30.0965,30.1344,30.0813,30.1344,6300.0
2005-01-03 14:15:00,39.73,39.76,39.67,39.7,9800.0,30.1192,30.1419,30.0737,30.0965,9800.0
2005-01-03 14:20:00,39.71,39.73,39.71,39.73,2700.0,30.104,30.1192,30.104,30.1192,2700.0
2005-01-03 14:25:00,39.73,39.73,39.65,39.73,5400.0,30.1192,30.1192,30.0585,30.1192,5400.0
2005-01-03 14:30:00,39.73,39.85,39.72,39.81,12100.0,30.1192,30.2102,30.1116,30.1798,12100.0
2005-01-03 14:35:00,39.8,39.8,39.71,39.71,4600.0,30.1723,30.1723,30.104,30.104,4600.0
2005-01-03 14:40:00,39.7,39.76,39.68,39.74,11300.0,30.0965,30.1419,30.0813,30.1268,11300.0
2005-01-03 14:45:00,39.74,39.75,39.72,39.73,11100.0,30.1268,30.1344,30.1116,30.1192,11100.0
2005-01-03 14:50:00,39.73,39.73,39.67,39.67,9300.0,30.1192,30.1192,30.0737,30.0737,9300.0
2005-01-03 14:55:00,39.67,39.7,39.66,39.7,10800.0,30.0737,30.0965,30.0661,30.0965,10800.0
2005-01-03 15:00:00,39.7,39.75,39.68,39.68,13800.0,30.0965,30.1344,30.0813,30.0813,13800.0
2005-01-03 15:05:00,39.68,39.7,39.63,39.63,10500.0,30.0813,30.0965,30.0434,30.0434,10500.0
2005-01-03 15:10:00,39.65,39.67,39.62,39.62,11300.0,30.0585,30.0737,30.0358,30.0358,11300.0
2005-01-03 15:15:00,39.62,39.63,39.55,39.55,17400.0,30.0358,30.0434,29.9827,29.9827,17400.0
2005-01-03 15:20:00,39.56,39.62,39.55,39.57,17100.0,29.9903,30.0358,29.9827,29.9979,17100.0
2005-01-03 15:25:00,39.57,39.57,39.46,39.54,17900.0,29.9979,29.9979,29.9145,29.9752,17900.0
2005-01-03 15:30:00,39.52,39.52,39.45,39.48,17600.0,29.96,29.96,29.9069,29.9297,17600.0
2005-01-03 15:35:00,39.47,39.49,39.46,39.46,5800.0,29.9221,29.9373,29.9145,29.9145,5800.0
2005-01-03 15:40:00,39.46,39.46,39.34,39.34,18400.0,29.9145,29.9145,29.8235,29.8235,18400.0
2005-01-03 15:45:00,39.34,39.36,39.31,39.33,17100.0,29.8235,29.8387,29.8008,29.816,17100.0
2005-01-03 15:50:00,39.33,39.34,39.26,39.28,39800.0,29.816,29.8235,29.7629,29.7781,39800.0
2005-01-03 15:55:00,39.29,39.33,39.29,39.32,28000.0,29.7856,29.816,29.7856,29.8084,28000.0
2005-01-04 09:30:00,39.25,39.26,39.1,39.1,40700.0,29.7553,29.7629,29.6416,29.6416,40700.0
2005-01-04 09:35:00,39.21,39.21,38.9,38.96,60700.0,29.725,29.725,29.49,29.5355,60700.0
2005-01-04 09:40:00,38.95,39.02,38.92,38.99,37100.0,29.5279,29.5809,29.5051,29.5582,37100.0
2005-01-04 09:45:00,38.99,39.0,38.83,38.9,29700.0,29.5582,29.5658,29.4369,29.49,29700.0
2005-01-04 09:50:00,38.9,38.91,38.74,38.83,31500.0,29.49,29.4976,29.3687,29.4369,31500.0
2005-01-04 09:55:00,38.85,38.93,38.85,38.89,53400.0,29.4521,29.5127,29.4521,29.4824,53400.0
2005-01-04 10:00:00,38.88,38.92,38.84,38.84,58700.0,29.4748,29.5051,29.4445,29.4445,58700.0
2005-01-04 10:05:00,38.85,38.94,38.85,38.88,33200.0,29.4521,29.5203,29.4521,29.4748,33200.0
2005-01-04 10:10:00,38.88,38.88,38.83,38.84,28800.0,29.4748,29.4748,29.4369,29.4445,28800.0
2005-01-04 10:15:00,38.83,38.89,38.8,38.87,34300.0,29.4369,29.4824,29.4142,29.4672,34300.0
2005-01-04 10:20:00,38.86,38.86,38.8,38.8,19100.0,29.4597,29.4597,29.4142,29.4142,19100.0
2005-01-04 10:25:00,38.81,38.84,38.75,38.82,34500.0,29.4217,29.4445,29.3763,29.4293,34500.0
2005-01-04 10:30:00,38.83,38.85,38.61,38.7,45700.0,29.4369,29.4521,29.2701,29.3384,45700.0
2005-01-04 10:35:00,38.71,38.72,38.62,38.63,28800.0,29.3459,29.3535,29.2777,29.2853,28800.0
2005-01-04 10:40:00,38.63,38.72,38.61,38.61,11700.0,29.2853,29.3535,29.2701,29.2701,11700.0
2005-01-04 10:45:00,38.65,38.72,38.57,38.65,21600.0,29.3005,29.3535,29.2398,29.3005,21600.0
2005-01-04 10:50:00,38.67,38.79,38.67,38.74,19100.0,29.3156,29.4066,29.3156,29.3687,19100.0
2005-01-04 10:55:00,38.74,38.79,38.65,38.78,11600.0,29.3687,29.4066,29.3005,29.399,11600.0
2005-01-04 11:00:00,38.77,38.79,38.63,38.74,19600.0,29.3914,29.4066,29.2853,29.3687,19600.0
2005-01-04 11:05:00,38.73,38.76,38.61,38.67,18800.0,29.3611,29.3838,29.2701,29.3156,18800.0
2005-01-04 11:10:00,38.67,38.68,38.61,38.64,18700.0,29.3156,29.3232,29.2701,29.2929,18700.0
2005-01-04 11:15:00,38.63,38.71,38.61,38.68,15800.0,29.2853,29.3459,29.2701,29.3232,15800.0
2005-01-04 11:20:00,38.69,38.7,38.65,38.67,9600.0,29.3308,29.3384,29.3005,29.3156,9600.0
2005-01-04 11:25:00,38.67,38.67,38.61,38.63,12400.0,29.3156,29.3156,29.2701,29.2853,12400.0
2005-01-04 11:30:00,38.65,38.69,38.63,38.68,12500.0,29.3005,29.3308,29.2853,29.3232,12500.0
2005-01-04 11:35:00,38.68,38.71,38.66,38.66,15600.0,29.3232,29.3459,29.308,29.308,15600.0
2005-01-04 11:40:00,38.65,38.67,38.62,38.65,13400.0,29.3005,29.3156,29.2777,29.3005,13400.0
2005-01-04 11:45:00,38.64,38.65,38.55,38.56,17200.0,29.2929,29.3005,29.2246,29.2322,17200.0
2005-01-04 11:50:00,38.55,38.63,38.51,38.54,17400.0,29.2246,29.2853,29.1943,29.2171,17400.0
2005-01-04 11:55:00,38.55,38.55,38.47,38.47,17000.0,29.2246,29.2246,29.164,29.164,17000.0
2005-01-04 12:00:00,38.48,38.48,38.42,38.43,12700.0,29.1716,29.1716,29.1261,29.1337,12700.0
2005-01-04 12:05:00,38.44,38.46,38.4,38.41,8700.0,29.1413,29.1564,29.1109,29.1185,8700.0
2005-01-04 12:10:00,38.43,38.43,38.3,38.33,16800.0,29.1337,29.1337,29.0351,29.0579,16800.0
2005-01-04 12:15:00,38.32,38.33,38.2,38.29,40000.0,29.0503,29.0579,28.9593,29.0275,40000.0
2005-01-04 12:20:00,38.24,38.25,38.09,38.21,32000.0,28.9896,28.9972,28.8759,28.9669,32000.0
2005-01-04 12:25:00,38.21,38.22,38.18,38.21,13500.0,28.9669,28.9745,28.9441,28.9669,13500.0
2005-01-04 12:30:00,38.22,38.28,38.21,38.28,14900.0,28.9745,29.02,28.9669,29.02,14900.0
2005-01-04 12:35:00,38.29,38.34,38.21,38.26,31100.0,29.0275,29.0654,28.9669,29.0048,31100.0
2005-01-04 12:40:00,38.26,38.34,38.23,38.31,25500.0,29.0048,29.0654,28.9821,29.0427,25500.0
2005-01-04 12:45:00,38.32,38.45,38.32,38.41,11500.0,29.0503,29.1488,29.0503,29.1185,11500.0
2005-01-04 12:50:00,38.41,38.49,38.36,38.37,11100.0,29.1185,29.1792,29.0806,29.0882,11100.0
2005-01-04 12:55:00,38.36,38.39,38.21,38.22,18000.0,29.0806,29.1033,28.9669,28.9745,18000.0
2005-01-04 13:00:00,38.21,38.25,38.2,38.22,27000.0,28.9669,28.9972,28.9593,28.9745,27000.0
2005-01-04 13:05:00,38.22,38.23,38.18,38.19,14100.0,28.9745,28.9821,28.9441,28.9517,14100.0
2005-01-04 13:10:00,38.17,38.17,38.01,38.03,41800.0,28.9366,28.9366,28.8153,28.8304,41800.0
2005-01-04 13:15:00,38.03,38.05,37.92,37.93,64400.0,28.8304,28.8456,28.747,28.7546,64400.0
2005-01-04 13:20:00,37.94,38.0,37.91,37.98,35400.0,28.7622,28.8077,28.7395,28.7925,35400.0
2005-01-04 13:25:00,37.99,38.01,37.96,37.97,20900.0,28.8001,28.8153,28.7774,28.7849,20900.0
2005-01-04 13:30:00,37.97,37.97,37.91,37.91,15800.0,28.7849,28.7849,28.7395,28.7395,15800.0
2005-01-04 13:35:00,37.92,37.94,37.88,37.89,27500.0,28.747,28.7622,28.7167,28.7243,27500.0
2005-01-04 13:40:00,37.89,37.9,37.87,37.88,22100.0,28.7243,28.7319,28.7091,28.7167,22100.0
2005-01-04 13:45:00,37.88,38.02,37.88,37.98,22900.0,28.7167,28.8229,28.7167,28.7925,22900.0
2005-01-04 13:50:00,38.0,38.05,37.96,38.03,27800.0,28.8077,28.8456,28.7774,28.8304,27800.0
2005-01-04 13:55:00,38.01,38.02,37.94,37.94,7900.0,28.8153,28.8229,28.7622,28.7622,7900.0
2005-01-04 14:00:00,37.91,37.91,37.6,37.7,52100.0,28.7395,28.7395,28.5044,28.5803,52100.0
2005-01-04 14:05:00,37.7,37.73,37.53,37.65,37000.0,28.5803,28.603,28.4514,28.5424,37000.0
2005-01-04 14:10:00,37.65,37.65,37.4,37.41,56800.0,28.5424,28.5424,28.3528,28.3604,56800.0
2005-01-04 14:15:00,37.41,37.45,37.3,37.33,54800.0,28.3604,28.3907,28.277,28.2998,54800.0
2005-01-04 14:20:00,37.33,37.37,37.29,37.3,32500.0,28.2998,28.3301,28.2694,28.277,32500.0
2005-01-04 14:25:00,37.3,37.34,37.1,37.1,75300.0,28.277,28.3073,28.1254,28.1254,75300.0
2005-01-04 14:30:00,37.11,37.12,36.65,36.89,91900.0,28.133,28.1406,27.7843,27.9662,91900.0
2005-01-04 14:35:00,36.9,36.99,36.85,36.98,53100.0,27.9738,28.042,27.9359,28.0344,53100.0
2005-01-04 14:40:00,36.99,37.16,36.97,37.1,36600.0,28.042,28.1709,28.0268,28.1254,36600.0
2005-01-04 14:45:00,37.1,37.11,36.93,36.99,15700.0,28.1254,28.133,27.9965,28.042,15700.0
2005-01-04 14:50:00,37.0,37.16,37.0,37.11,16100.0,28.0496,28.1709,28.0496,28.133,16100.0
2005-01-04 14:55:00,37.11,37.21,37.1,37.2,15100.0,28.133,28.2088,28.1254,28.2012,15100.0
2005-01-04 15:00:00,37.21,37.49,37.21,37.34,54100.0,28.2088,28.4211,28.2088,28.3073,54100.0
2005-01-04 15:05:00,37.34,37.39,37.31,37.38,12800.0,28.3073,28.3452,28.2846,28.3377,12800.0
2005-01-04 15:10:00,37.38,37.55,37.36,37.53,41500.0,28.3377,28.4665,28.3225,28.4514,41500.0
2005-01-04 15:15:00,37.56,37.56,37.45,37.46,83600.0,28.4741,28.4741,28.3907,28.3983,83600.0
2005-01-04 15:20:00,37.47,37.5,37.45,37.45,77100.0,28.4059,28.4286,28.3907,28.3907,77100.0
2005-01-04 15:25:00,37.46,37.55,37.45,37.55,39000.0,28.3983,28.4665,28.3907,28.4665,39000.0
2005-01-04 15:30:00,37.56,37.58,37.51,37.53,28400.0,28.4741,28.4893,28.4362,28.4514,28400.0
2005-01-04 15:35:00,37.53,37.6,37.5,37.6,49300.0,28.4514,28.5044,28.4286,28.5044,49300.0
2005-01-04 15:40:00,37.6,37.83,37.6,37.67,73700.0,28.5044,28.6788,28.5044,28.5575,73700.0
2005-01-04 15:45:00,37.68,37.68,37.54,37.55,51000.0,28.5651,28.5651,28.459,28.4665,51000.0
2005-01-04 15:50:00,37.55,37.56,37.52,37.53,39900.0,28.4665,28.4741,28.4438,28.4514,39900.0
2005-01-04 15:55:00,37.53,37.61,37.52,37.6,53600.0,28.4514,28.512,28.4438,28.5044,53600.0
2005-01-05 09:35:00,37.86,38.0,37.86,38.0,63800.0,28.7016,28.8077,28.7016,28.8077,63800.0
2005-01-05 09:40:00,38.07,38.21,37.71,37.77,128200.0,28.8608,28.9669,28.5878,28.6333,128200.0
2005-01-05 09:45:00,37.77,37.91,37.72,37.91,71800.0,28.6333,28.7395,28.5954,28.7395,71800.0
2005-01-05 09:50:00,37.91,37.91,37.58,37.68,41000.0,28.7395,28.7395,28.4893,28.5651,41000.0
2005-01-05 09:55:00,37.67,37.7,37.49,37.55,43000.0,28.5575,28.5803,28.4211,28.4665,43000.0
2005-01-05 10:00:00,37.5,37.54,37.37,37.37,43500.0,28.4286,28.459,28.3301,28.3301,43500.0
2005-01-05 10:05:00,37.37,37.85,37.37,37.57,107600.0,28.3301,28.694,28.3301,28.4817,107600.0
2005-01-05 10:10:00,37.63,38.01,37.6,38.01,42700.0,28.5272,28.8153,28.5044,28.8153,42700.0
2005-01-05 10:15:00,38.01,38.01,37.81,37.85,30800.0,28.8153,28.8153,28.6636,28.694,30800.0
2005-01-05 10:20:00,37.85,37.89,37.76,37.8,28300.0,28.694,28.7243,28.6257,28.6561,28300.0
2005-01-05 10:25:00,37.78,37.8,37.72,37.75,74900.0,28.6409,28.6561,28.5954,28.6182,74900.0
2005-01-05 10:30:00,37.75,37.76,37.63,37.64,23500.0,28.6182,28.6257,28.5272,28.5348,23500.0
2005-01-05 10:35:00,37.64,37.64,37.56,37.59,33600.0,28.5348,28.5348,28.4741,28.4969,33600.0
2005-01-05 10:40:00,37.6,37.68,37.57,37.57,35700.0,28.5044,28.5651,28.4817,28.4817,35700.0
2005-01-05 10:45:00,37.55,37.6,37.53,37.57,23000.0,28.4665,28.5044,28.4514,28.4817,23000.0
2005-01-05 10:50:00,37.56,37.68,37.56,37.66,9300.0,28.4741,28.5651,28.4741,28.5499,9300.0
2005-01-05 10:55:00,37.7,37.7,37.57,37.63,12100.0,28.5803,28.5803,28.4817,28.5272,12100.0
2005-01-05 11:00:00,37.63,37.73,37.62,37.73,19300.0,28.5272,28.603,28.5196,28.603,19300.0
2005-01-05 11:05:00,37.73,37.94,37.72,37.9,27200.0,28.603,28.7622,28.5954,28.7319,27200.0
2005-01-05 11:10:00,37.89,37.89,37.75,37.76,15100.0,28.7243,28.7243,28.6182,28.6257,15100.0
2005-01-05 11:15:00,37.76,37.79,37.73,37.75,16800.0,28.6257,28.6485,28.603,28.6182,16800.0
2005-01-05 11:20:00,37.76,37.76,37.68,37.69,20300.0,28.6257,28.6257,28.5651,28.5727,20300.0
2005-01-05 11:25:00,37.73,37.74,37.66,37.73,6300.0,28.603,28.6106,28.5499,28.603,6300.0
2005-01-05 11:30:00,37.74,37.76,37.72,37.72,13400.0,28.6106,28.6257,28.5954,28.5954,13400.0
2005-01-05 11:35:00,37.71,37.72,37.57,37.57,15900.0,28.5878,28.5954,28.4817,28.4817,15900.0
2005-01-05 11:40:00,37.59,37.59,37.54,37.55,10000.0,28.4969,28.4969,28.459,28.4665,10000.0
2005-01-05 11:45:00,37.54,37.55,37.45,37.45,33500.0,28.459,28.4665,28.3907,28.3907,33500.0
2005-01-05 11:50:00,37.44,37.45,37.3,37.32,30200.0,28.3832,28.3907,28.277,28.2922,30200.0
2005-01-05 11:55:00,37.31,37.49,37.31,37.48,17300.0,28.2846,28.4211,28.2846,28.4135,17300.0
2005-01-05 12:00:00,37.44,37.47,37.37,37.37,5200.0,28.3832,28.4059,28.3301,28.3301,5200.0
2005-01-05 12:05:00,37.36,37.36,37.22,37.23,13800.0,28.3225,28.3225,28.2164,28.224,13800.0
2005-01-05 12:10:00,37.22,37.22,37.11,37.11,45500.0,28.2164,28.2164,28.133,28.133,45500.0
2005-01-05 12:15:00,37.12,37.12,37.05,37.06,17100.0,28.1406,28.1406,28.0875,28.0951,17100.0
2005-01-05 12:20:00,37.04,37.04,36.94,37.02,59300.0,28.0799,28.0799,28.0041,28.0648,59300.0
2005-01-05 12:25:00,37.02,37.02,36.91,36.94,36600.0,28.0648,28.0648,27.9814,28.0041,36600.0
2005-01-05 12:30:00,36.94,36.99,36.85,36.88,35800.0,28.0041,28.042,27.9359,27.9586,35800.0
2005-01-05 12:35:00,36.88,36.88,36.64,36.64,41800.0,27.9586,27.9586,27.7767,27.7767,41800.0
2005-01-05 12:40:00,36.64,36.67,36.58,36.63,48900.0,27.7767,27.7994,27.7312,27.7691,48900.0
2005-01-05 12:45:00,36.63,36.76,36.58,36.71,27300.0,27.7691,27.8676,27.7312,27.8297,27300.0
2005-01-05 12:50:00,36.7,36.73,36.67,36.73,11100.0,27.8222,27.8449,27.7994,27.8449,11100.0
2005-01-05 12:55:00,36.73,36.82,36.7,36.71,21800.0,27.8449,27.9131,27.8222,27.8297,21800.0
2005-01-05 13:00:00,36.71,36.83,36.7,36.81,12300.0,27.8297,27.9207,27.8222,27.9056,12300.0
2005-01-05 13:05:00,36.82,36.88,36.78,36.87,21600.0,27.9131,27.9586,27.8828,27.951,21600.0
2005-01-05 13:10:00,36.87,36.9,36.83,36.88,28800.0,27.951,27.9738,27.9207,27.9586,28800.0
2005-01-05 13:15:00,36.88,37.02,36.87,36.97,29200.0,27.9586,28.0648,27.951,28.0268,29200.0
2005-01-05 13:20:00,36.98,37.32,36.98,37.1,56000.0,28.0344,28.2922,28.0344,28.1254,56000.0
2005-01-05 13:25:00,37.1,37.11,37.05,37.11,28900.0,28.1254,28.133,28.0875,28.133,28900.0
2005-01-05 13:30:00,37.11,37.28,37.1,37.28,21800.0,28.133,28.2619,28.1254,28.2619,21800.0
2005-01-05 13:35:00,37.28,37.4,37.2,37.21,38500.0,28.2619,28.3528,28.2012,28.2088,38500.0
2005-01-05 13:40:00,37.21,37.25,37.18,37.21,19300.0,28.2088,28.2391,28.186,28.2088,19300.0
2005-01-05 13:45:00,37.21,37.23,37.16,37.17,27600.0,28.2088,28.224,28.1709,28.1785,27600.0
2005-01-05 13:50:00,37.17,37.17,37.16,37.17,12300.0,28.1785,28.1785,28.1709,28.1785,12300.0
2005-01-05 13:55:00,37.17,37.18,37.11,37.14,13800.0,28.1785,28.186,28.133,28.1557,13800.0
2005-01-05 14:00:00,37.13,37.14,37.11,37.11,19000.0,28.1481,28.1557,28.133,28.133,19000.0
2005-01-05 14:05:00,37.12,37.15,37.11,37.15,14100.0,28.1406,28.1633,28.133,28.1633,14100.0
2005-01-05 14:10:00,37.14,37.18,37.1,37.13,19200.0,28.1557,28.186,28.1254,28.1481,19200.0
2005-01-05 14:15:00,37.11,37.12,37.05,37.05,21600.0,28.133,28.1406,28.0875,28.0875,21600.0
2005-01-05 14:20:00,37.06,37.09,37.02,37.09,24200.0,28.0951,28.1178,28.0648,28.1178,24200.0
2005-01-05 14:25:00,37.09,37.23,37.09,37.23,35500.0,28.1178,28.224,28.1178,28.224,35500.0
2005-01-05 14:30:00,37.22,37.24,37.17,37.24,22900.0,28.2164,28.2315,28.1785,28.2315,22900.0
2005-01-05 14:35:00,37.25,37.25,37.15,37.18,10900.0,28.2391,28.2391,28.1633,28.186,10900.0
2005-01-05 14:40:00,37.19,37.22,37.18,37.18,22200.0,28.1936,28.2164,28.186,28.186,22200.0
2005-01-05 14:45:00,37.18,37.24,37.17,37.23,14500.0,28.186,28.2315,28.1785,28.224,14500.0
2005-01-05 14:50:00,37.23,37.23,37.15,37.15,9200.0,28.224,28.224,28.1633,28.1633,9200.0
2005-01-05 14:55:00,37.15,37.15,37.05,37.14,22900.0,28.1633,28.1633,28.0875,28.1557,22900.0
2005-01-05 15:00:00,37.04,37.04,36.91,36.92,50800.0,28.0799,28.0799,27.9814,27.9889,50800.0
2005-01-05 15:05:00,36.92,36.98,36.92,36.96,27300.0,27.9889,28.0344,27.9889,28.0193,27300.0
2005-01-05 15:10:00,36.97,37.05,36.97,37.05,53100.0,28.0268,28.0875,28.0268,28.0875,53100.0
2005-01-05 15:15:00,37.03,37.06,37.01,37.06,36900.0,28.0723,28.0951,28.0572,28.0951,36900.0
2005-01-05 15:20:00,37.06,37.15,37.06,37.15,22600.0,28.0951,28.1633,28.0951,28.1633,22600.0
2005-01-05 15:25:00,37.15,37.18,37.13,37.15,17900.0,28.1633,28.186,28.1481,28.1633,17900.0
2005-01-05 15:30:00,37.16,37.16,37.04,37.04,28100.0,28.1709,28.1709,28.0799,28.0799,28100.0
2005-01-05 15:35:00,37.05,37.06,37.0,37.04,27600.0,28.0875,28.0951,28.0496,28.0799,27600.0
2005-01-05 15:40:00,37.02,37.03,36.96,36.96,36500.0,28.0648,28.0723,28.0193,28.0193,36500.0
2005-01-05 15:45:00,36.96,36.97,36.95,36.95,35000.0,28.0193,28.0268,28.0117,28.0117,35000.0
2005-01-05 15:50:00,36.95,36.97,36.88,36.89,47900.0,28.0117,28.0268,27.9586,27.9662,47900.0
2005-01-05 15:55:00,36.89,36.89,36.82,36.83,40600.0,27.9662,27.9662,27.9131,27.9207,40600.0
2005-01-06 09:30:00,36.8,36.91,36.8,36.88,53600.0,27.898,27.9814,27.898,27.9586,53600.0
2005-01-06 09:35:00,36.88,37.41,36.88,37.34,43200.0,27.9586,28.3604,27.9586,28.3073,43200.0
2005-01-06 09:40:00,37.34,37.55,37.34,37.55,42500.0,28.3073,28.4665,28.3073,28.4665,42500.0
2005-01-06 09:45:00,37.54,37.55,37.26,37.27,46000.0,28.459,28.4665,28.2467,28.2543,46000.0
2005-01-06 09:50:00,37.27,37.43,37.16,37.19,42600.0,28.2543,28.3756,28.1709,28.1936,42600.0
2005-01-06 09:55:00,37.2,37.2,36.95,36.96,54200.0,28.2012,28.2012,28.0117,28.0193,54200.0
2005-01-06 10:00:00,36.95,37.02,36.87,37.01,37500.0,28.0117,28.0648,27.951,28.0572,37500.0
2005-01-06 10:05:00,37.02,37.02,36.79,36.84,42400.0,28.0648,28.0648,27.8904,27.9283,42400.0
2005-01-06 10:10:00,36.84,36.95,36.77,36.92,39300.0,27.9283,28.0117,27.8752,27.9889,39300.0
2005-01-06 10:15:00,36.92,36.94,36.83,36.88,25400.0,27.9889,28.0041,27.9207,27.9586,25400.0
2005-01-06 10:20:00,36.88,36.88,36.71,36.87,38100.0,27.9586,27.9586,27.8297,27.951,38100.0
2005-01-06 10:25:00,36.87,36.94,36.81,36.81,44200.0,27.951,28.0041,27.9056,27.9056,44200.0
2005-01-06 10:30:00,36.79,36.85,36.75,36.81,28900.0,27.8904,27.9359,27.8601,27.9056,28900.0
2005-01-06 10:35:00,36.82,36.9,36.75,36.85,35700.0,27.9131,27.9738,27.8601,27.9359,35700.0
2005-01-06 10:40:00,36.85,36.86,36.75,36.86,21100.0,27.9359,27.9435,27.8601,27.9435,21100.0
2005-01-06 10:45:00,36.85,36.87,36.77,36.77,15500.0,27.9359,27.951,27.8752,27.8752,15500.0
2005-01-06 10:50:00,36.79,36.79,36.67,36.67,14300.0,27.8904,27.8904,27.7994,27.7994,14300.0
2005-01-06 10:55:00,36.71,36.88,36.68,36.8,36800.0,27.8297,27.9586,27.807,27.898,36800.0
2005-01-06 11:00:00,36.8,36.87,36.78,36.85,17000.0,27.898,27.951,27.8828,27.9359,17000.0
2005-01-06 11:05:00,36.85,36.91,36.8,36.87,43200.0,27.9359,27.9814,27.898,27.951,43200.0
2005-01-06 11:10:00,36.87,36.9,36.83,36.85,53700.0,27.951,27.9738,27.9207,27.9359,53700.0
2005-01-06 11:15:00,36.85,36.91,36.85,36.85,59100.0,27.9359,27.9814,27.9359,27.9359,59100.0
2005-01-06 11:20:00,36.86,36.99,36.86,36.97,22200.0,27.9435,28.042,27.9435,28.0268,22200.0
2005-01-06 11:25:00,36.99,37.1,36.98,37.07,13500.0,28.042,28.1254,28.0344,28.1027,13500.0
2005-01-06 11:30:00,37.07,37.18,36.98,36.99,52200.0,28.1027,28.186,28.0344,28.042,52200.0
2005-01-06 11:35:00,36.99,37.14,36.99,37.08,12000.0,28.042,28.1557,28.042,28.1102,12000.0
2005-01-06 11:40:00,37.1,37.15,37.0,37.0,67000.0,28.1254,28.1633,28.0496,28.0496,67000.0
2005-01-06 11:45:00,36.99,37.0,36.97,36.99,12900.0,28.042,28.0496,28.0268,28.042,12900.0
2005-01-06 11:50:00,36.99,37.02,36.99,37.0,23000.0,28.042,28.0648,28.042,28.0496,23000.0
2005-01-06 11:55:00,36.99,37.03,36.99,37.03,79000.0,28.042,28.0723,28.042,28.0723,79000.0
2005-01-06 12:00:00,37.06,37.1,37.05,37.1,17500.0,28.0951,28.1254,28.0875,28.1254,17500.0
2005-01-06 12:05:00,37.15,37.15,37.08,37.1,67000.0,28.1633,28.1633,28.1102,28.1254,67000.0
2005-01-06 12:10:00,37.09,37.1,37.04,37.07,86900.0,28.1178,28.1254,28.0799,28.1027,86900.0
2005-01-06 12:15:00,37.11,37.13,37.11,37.13,18600.0,28.133,28.1481,28.133,28.1481,18600.0
2005-01-06 12:20:00,37.13,37.17,37.13,37.17,22100.0,28.1481,28.1785,28.1481,28.1785,22100.0
2005-01-06 12:25:00,37.17,37.21,37.17,37.21,50100.0,28.1785,28.2088,28.1785,28.2088,50100.0
2005-01-06 12:30:00,37.21,37.22,37.19,37.19,18200.0,28.2088,28.2164,28.1936,28.1936,18200.0
2005-01-06 12:35:00,37.19,37.21,37.19,37.21,11000.0,28.1936,28.2088,28.1936,28.2088,11000.0
2005-01-06 12:40:00,37.21,37.23,37.21,37.23,20200.0,28.2088,28.224,28.2088,28.224,20200.0
2005-01-06 12:45:00,37.22,37.23,37.22,37.23,33000.0,28.2164,28.224,28.2164,28.224,33000.0
2005-01-06 12:50:00,37.24,37.25,37.24,37.25,1200.0,28.2315,28.2391,28.2315,28.2391,1200.0
2005-01-06 12:55:00,37.23,37.24,37.2,37.21,34700.0,28.224,28.2315,28.2012,28.2088,34700.0
2005-01-06 13:00:00,37.2,37.21,37.2,37.21,19300.0,28.2012,28.2088,28.2012,28.2088,19300.0
2005-01-06 13:05:00,37.21,37.21,37.14,37.14,8600.0,28.2088,28.2088,28.1557,28.1557,8600.0
2005-01-06 13:10:00,37.14,37.2,37.14,37.2,8200.0,28.1557,28.2012,28.1557,28.2012,8200.0
2005-01-06 13:15:00,37.19,37.21,37.19,37.19,8800.0,28.1936,28.2088,28.1936,28.1936,8800.0
2005-01-06 13:20:00,37.19,37.21,37.19,37.21,17200.0,28.1936,28.2088,28.1936,28.2088,17200.0
2005-01-06 13:25:00,37.26,37.26,37.19,37.2,11100.0,28.2467,28.2467,28.1936,28.2012,11100.0
2005-01-06 13:30:00,37.19,37.2,37.19,37.19,9200.0,28.1936,28.2012,28.1936,28.1936,9200.0
2005-01-06 13:35:00,37.19,37.21,37.19,37.21,2300.0,28.1936,28.2088,28.1936,28.2088,2300.0
2005-01-06 13:40:00,37.22,37.27,37.22,37.25,12400.0,28.2164,28.2543,28.2164,28.2391,12400.0
2005-01-06 13:45:00,37.24,37.32,37.23,37.32,11500.0,28.2315,28.2922,28.224,28.2922,11500.0
2005-01-06 13:50:00,37.32,37.38,37.32,37.38,22000.0,28.2922,28.3377,28.2922,28.3377,22000.0
2005-01-06 13:55:00,37.38,37.39,37.32,37.33,18600.0,28.3377,28.3452,28.2922,28.2998,18600.0
2005-01-06 14:00:00,37.35,37.36,37.3,37.32,28100.0,28.3149,28.3225,28.277,28.2922,28100.0
2005-01-06 14:05:00,37.33,37.33,37.31,37.32,17000.0,28.2998,28.2998,28.2846,28.2922,17000.0
2005-01-06 14:10:00,37.33,37.33,37.29,37.31,9500.0,28.2998,28.2998,28.2694,28.2846,9500.0
2005-01-06 14:15:00,37.31,37.32,37.29,37.3,16100.0,28.2846,28.2922,28.2694,28.277,16100.0
2005-01-06 14:20:00,37.3,37.31,37.27,37.3,15400.0,28.277,28.2846,28.2543,28.277,15400.0
2005-01-06 14:25:00,37.3,37.31,37.29,37.3,6400.0,28.277,28.2846,28.2694,28.277,6400.0
2005-01-06 14:30:00,37.29,37.35,37.29,37.31,12900.0,28.2694,28.3149,28.2694,28.2846,12900.0
2005-01-06 14:35:00,37.29,37.32,37.28,37.32,12400.0,28.2694,28.2922,28.2619,28.2922,12400.0
2005-01-06 14:40:00,37.32,37.34,37.28,37.33,20700.0,28.2922,28.3073,28.2619,28.2998,20700.0
2005-01-06 14:45:00,37.33,37.34,37.32,37.32,8700.0,28.2998,28.3073,28.2922,28.2922,8700.0
2005-01-06 14:50:00,37.33,37.39,37.33,37.39,11100.0,28.2998,28.3452,28.2998,28.3452,11100.0
2005-01-06 14:55:00,37.39,37.4,37.35,37.35,15300.0,28.3452,28.3528,28.3149,28.3149,15300.0
2005-01-06 15:00:00,37.35,37.37,37.28,37.32,38900.0,28.3149,28.3301,28.2619,28.2922,38900.0
2005-01-06 15:05:00,37.32,37.34,37.29,37.32,16500.0,28.2922,28.3073,28.2694,28.2922,16500.0
2005-01-06 15:10:00,37.31,37.35,37.31,37.35,8000.0,28.2846,28.3149,28.2846,28.3149,8000.0
2005-01-06 15:15:00,37.35,37.37,37.34,37.35,26000.0,28.3149,28.3301,28.3073,28.3149,26000.0
2005-01-06 15:20:00,37.35,37.36,37.33,37.35,29900.0,28.3149,28.3225,28.2998,28.3149,29900.0
2005-01-06 15:25:00,37.36,37.36,37.32,37.34,20800.0,28.3225,28.3225,28.2922,28.3073,20800.0
2005-01-06 15:30:00,37.34,37.34,37.29,37.3,14400.0,28.3073,28.3073,28.2694,28.277,14400.0
2005-01-06 15:35:00,37.3,37.35,37.28,37.34,22600.0,28.277,28.3149,28.2619,28.3073,22600.0
2005-01-06 15:40:00,37.34,37.35,37.31,37.34,23000.0,28.3073,28.3149,28.2846,28.3073,23000.0
2005-01-06 15:45:00,37.33,37.39,37.33,37.38,24900.0,28.2998,28.3452,28.2998,28.3377,24900.0
2005-01-06 15:50:00,37.38,37.52,37.38,37.52,44200.0,28.3377,28.4438,28.3377,28.4438,44200.0
2005-01-06 15:55:00,37.51,37.52,37.47,37.49,71500.0,28.4362,28.4438,28.4059,28.4211,71500.0
2005-01-07 09:30:00,37.54,37.9,37.54,37.83,39400.0,28.459,28.7319,28.459,28.6788,39400.0
2005-01-07 09:35:00,37.83,38.06,37.83,38.0,34300.0,28.6788,28.8532,28.6788,28.8077,34300.0
2005-01-07 09:40:00,37.99,38.18,37.9,37.92,46400.0,28.8001,28.9441,28.7319,28.747,46400.0
2005-01-07 09:45:00,37.91,37.92,37.77,37.89,20700.0,28.7395,28.747,28.6333,28.7243,20700.0
2005-01-07 09:50:00,37.88,37.94,37.76,37.77,17900.0,28.7167,28.7622,28.6257,28.6333,17900.0
2005-01-07 09:55:00,37.78,37.83,37.7,37.72,14000.0,28.6409,28.6788,28.5803,28.5954,14000.0
2005-01-07 10:00:00,37.7,37.76,37.66,37.74,20500.0,28.5803,28.6257,28.5499,28.6106,20500.0
2005-01-07 10:05:00,37.77,37.82,37.75,37.8,12600.0,28.6333,28.6712,28.6182,28.6561,12600.0
2005-01-07 10:10:00,37.81,37.9,37.8,37.9,46700.0,28.6636,28.7319,28.6561,28.7319,46700.0
2005-01-07 10:15:00,37.89,37.89,37.8,37.82,19600.0,28.7243,28.7243,28.6561,28.6712,19600.0
2005-01-07 10:20:00,37.82,37.83,37.8,37.8,14700.0,28.6712,28.6788,28.6561,28.6561,14700.0
2005-01-07 10:25:00,37.81,37.81,37.7,37.76,29900.0,28.6636,28.6636,28.5803,28.6257,29900.0
2005-01-07 10:30:00,37.76,37.78,37.74,37.75,19500.0,28.6257,28.6409,28.6106,28.6182,19500.0
2005-01-07 10:35:00,37.75,37.76,37.72,37.75,27200.0,28.6182,28.6257,28.5954,28.6182,27200.0
2005-01-07 10:40:00,37.75,37.8,37.75,37.77,36000.0,28.6182,28.6561,28.6182,28.6333,36000.0
2005-01-07 10:45:00,37.77,37.89,37.77,37.8,13500.0,28.6333,28.7243,28.6333,28.6561,13500.0
2005-01-07 10:50:00,37.77,37.78,37.76,37.78,4600.0,28.6333,28.6409,28.6257,28.6409,4600.0
2005-01-07 10:55:00,37.78,37.79,37.75,37.75,9400.0,28.6409,28.6485,28.6182,28.6182,9400.0
2005-01-07 11:00:00,37.76,37.81,37.75,37.81,10700.0,28.6257,28.6636,28.6182,28.6636,10700.0
2005-01-07 11:05:00,37.81,37.84,37.79,37.79,20500.0,28.6636,28.6864,28.6485,28.6485,20500.0
2005-01-07 11:10:00,37.79,37.79,37.73,37.76,17900.0,28.6485,28.6485,28.603,28.6257,17900.0
2005-01-07 11:15:00,37.76,37.8,37.75,37.78,38800.0,28.6257,28.6561,28.6182,28.6409,38800.0
2005-01-07 11:20:00,37.77,37.8,37.75,37.75,11600.0,28.6333,28.6561,28.6182,28.6182,11600.0
2005-01-07 11:25:00,37.76,37.83,37.74,37.83,9400.0,28.6257,28.6788,28.6106,28.6788,9400.0
2005-01-07 11:30:00,37.82,37.85,37.8,37.81,8900.0,28.6712,28.694,28.6561,28.6636,8900.0
2005-01-07 11:35:00,37.78,37.78,37.71,37.72,10500.0,28.6409,28.6409,28.5878,28.5954,10500.0
2005-01-07 11:40:00,37.72,37.72,37.67,37.67,7600.0,28.5954,28.5954,28.5575,28.5575,7600.0
2005-01-07 11:45:00,37.66,37.72,37.64,37.72,7600.0,28.5499,28.5954,28.5348,28.5954,7600.0
2005-01-07 11:50:00,37.72,37.73,37.64,37.72,6300.0,28.5954,28.603,28.5348,28.5954,6300.0
2005-01-07 11:55:00,37.71,37.71,37.65,37.69,9700.0,28.5878,28.5878,28.5424,28.5727,9700.0
2005-01-07 12:00:00,37.73,37.75,37.66,37.66,12100.0,28.603,28.6182,28.5499,28.5499,12100.0
2005-01-07 12:05:00,37.65,37.65,37.59,37.61,6500.0,28.5424,28.5424,28.4969,28.512,6500.0
2005-01-07 12:10:00,37.58,37.58,37.43,37.43,16700.0,28.4893,28.4893,28.3756,28.3756,16700.0
2005-01-07 12:15:00,37.44,37.53,37.37,37.39,16800.0,28.3832,28.4514,28.3301,28.3452,16800.0
2005-01-07 12:20:00,37.39,37.51,37.39,37.46,12300.0,28.3452,28.4362,28.3452,28.3983,12300.0
2005-01-07 12:25:00,37.44,37.44,37.28,37.32,11800.0,28.3832,28.3832,28.2619,28.2922,11800.0
2005-01-07 12:30:00,37.32,37.35,37.2,37.24,21100.0,28.2922,28.3149,28.2012,28.2315,21100.0
2005-01-07 12:35:00,37.24,37.29,37.2,37.21,19500.0,28.2315,28.2694,28.2012,28.2088,19500.0
2005-01-07 12:40:00,37.21,37.22,37.15,37.17,7200.0,28.2088,28.2164,28.1633,28.1785,7200.0
2005-01-07 12:45:00,37.18,37.35,37.18,37.3,10000.0,28.186,28.3149,28.186,28.277,10000.0
2005-01-07 12:50:00,37.3,37.3,37.25,37.26,6000.0,28.277,28.277,28.2391,28.2467,6000.0
2005-01-07 12:55:00,37.24,37.3,37.2,37.3,17400.0,28.2315,28.277,28.2012,28.277,17400.0
2005-01-07 13:00:00,37.31,37.37,37.29,37.3,22300.0,28.2846,28.3301,28.2694,28.277,22300.0
2005-01-07 13:05:00,37.27,37.27,37.13,37.13,31700.0,28.2543,28.2543,28.1481,28.1481,31700.0
2005-01-07 13:10:00,37.13,37.16,37.09,37.16,17100.0,28.1481,28.1709,28.1178,28.1709,17100.0
2005-01-07 13:15:00,37.16,37.19,37.12,37.18,9700.0,28.1709,28.1936,28.1406,28.186,9700.0
2005-01-07 13:20:00,37.15,37.19,37.14,37.19,7200.0,28.1633,28.1936,28.1557,28.1936,7200.0
2005-01-07 13:25:00,37.2,37.2,37.09,37.11,11800.0,28.2012,28.2012,28.1178,28.133,11800.0
2005-01-07 13:30:00,37.11,37.24,37.08,37.24,22700.0,28.133,28.2315,28.1102,28.2315,22700.0
2005-01-07 13:35:00,37.24,37.24,37.14,37.14,21300.0,28.2315,28.2315,28.1557,28.1557,21300.0
2005-01-07 13:40:00,37.13,37.18,37.08,37.16,9300.0,28.1481,28.186,28.1102,28.1709,9300.0
2005-01-07 13:45:00,37.15,37.16,37.09,37.09,13000.0,28.1633,28.1709,28.1178,28.1178,13000.0
2005-01-07 13:50:00,37.1,37.12,37.03,37.1,36700.0,28.1254,28.1406,28.0723,28.1254,36700.0
2005-01-07 13:55:00,37.12,37.15,37.08,37.08,11900.0,28.1406,28.1633,28.1102,28.1102,11900.0
2005-01-07 14:00:00,37.08,37.17,37.08,37.12,10700.0,28.1102,28.1785,28.1102,28.1406,10700.0
2005-01-07 14:05:00,37.12,37.12,37.02,37.05,20300.0,28.1406,28.1406,28.0648,28.0875,20300.0
2005-01-07 14:10:00,37.01,37.09,36.91,37.03,30200.0,28.0572,28.1178,27.9814,28.0723,30200.0
2005-01-07 14:15:00,37.03,37.11,37.01,37.11,15500.0,28.0723,28.133,28.0572,28.133,15500.0
2005-01-07 14:20:00,37.1,37.11,37.0,37.05,19400.0,28.1254,28.133,28.0496,28.0875,19400.0
2005-01-07 14:25:00,37.03,37.07,37.02,37.02,7800.0,28.0723,28.1027,28.0648,28.0648,7800.0
2005-01-07 14:30:00,37.02,37.12,37.02,37.1,15700.0,28.0648,28.1406,28.0648,28.1254,15700.0
2005-01-07 14:35:00,37.08,37.18,37.07,37.18,15100.0,28.1102,28.186,28.1027,28.186,15100.0
2005-01-07 14:40:00,37.18,37.2,37.11,37.13,13000.0,28.186,28.2012,28.133,28.1481,13000.0
2005-01-07 14:45:00,37.12,37.26,37.12,37.2,24100.0,28.1406,28.2467,28.1406,28.2012,24100.0
2005-01-07 14:50:00,37.2,37.22,37.2,37.21,8200.0,28.2012,28.2164,28.2012,28.2088,8200.0
2005-01-07 14:55:00,37.21,37.31,37.21,37.3,16700.0,28.2088,28.2846,28.2088,28.277,16700.0
2005-01-07 15:00:00,37.3,37.35,37.29,37.3,5100.0,28.277,28.3149,28.2694,28.277,5100.0
2005-01-07 15:05:00,37.29,37.36,37.29,37.35,21300.0,28.2694,28.3225,28.2694,28.3149,21300.0
2005-01-07 15:10:00,37.35,37.42,37.33,37.37,19100.0,28.3149,28.368,28.2998,28.3301,19100.0
2005-01-07 15:15:00,37.37,37.49,37.37,37.45,20800.0,28.3301,28.4211,28.3301,28.3907,20800.0
2005-01-07 15:20:00,37.45,37.46,37.4,37.42,12900.0,28.3907,28.3983,28.3528,28.368,12900.0
2005-01-07 15:25:00,37.42,37.47,37.38,37.44,15800.0,28.368,28.4059,28.3377,28.3832,15800.0
2005-01-07 15:30:00,37.44,37.46,37.41,37.45,12400.0,28.3832,28.3983,28.3604,28.3907,12400.0
2005-01-07 15:35:00,37.45,37.47,37.42,37.42,18400.0,28.3907,28.4059,28.368,28.368,18400.0
2005-01-07 15:40:00,37.42,37.43,37.37,37.37,17800.0,28.368,28.3756,28.3301,28.3301,17800.0
2005-01-07 15:45:00,37.36,37.44,37.35,37.36,16300.0,28.3225,28.3832,28.3149,28.3225,16300.0
2005-01-07 15:50:00,37.37,37.5,37.37,37.47,68900.0,28.3301,28.4286,28.3301,28.4059,68900.0
2005-01-07 15:55:00,37.45,37.5,37.43,37.43,72400.0,28.3907,28.4286,28.3756,28.3756,72400.0
2005-01-10 09:30:00,37.9,37.9,37.8,37.8,32700.0,28.7319,28.7319,28.6561,28.6561,32700.0
2005-01-10 09:35:00,37.83,37.96,37.8,37.95,36200.0,28.6788,28.7774,28.6561,28.7698,36200.0
2005-01-10 09:40:00,37.95,38.1,37.77,37.91,70600.0,28.7698,28.8835,28.6333,28.7395,70600.0
2005-01-10 09:45:00,37.93,38.0,37.81,37.94,28600.0,28.7546,28.8077,28.6636,28.7622,28600.0
2005-01-10 09:50:00,37.91,38.13,37.9,38.05,32200.0,28.7395,28.9062,28.7319,28.8456,32200.0
2005-01-10 09:55:00,38.05,38.17,38.0,38.06,19200.0,28.8456,28.9366,28.8077,28.8532,19200.0
2005-01-10 10:00:00,38.04,38.18,38.04,38.07,27800.0,28.838,28.9441,28.838,28.8608,27800.0
2005-01-10 10:05:00,38.09,38.22,38.03,38.1,18600.0,28.8759,28.9745,28.8304,28.8835,18600.0
2005-01-10 10:10:00,38.09,38.21,38.09,38.2,12300.0,28.8759,28.9669,28.8759,28.9593,12300.0
2005-01-10 10:15:00,38.19,38.44,38.19,38.43,55600.0,28.9517,29.1413,28.9517,29.1337,55600.0
2005-01-10 10:20:00,38.43,38.5,38.39,38.45,19600.0,29.1337,29.1867,29.1033,29.1488,19600.0
2005-01-10 10:25:00,38.48,38.61,38.48,38.6,33000.0,29.1716,29.2701,29.1716,29.2625,33000.0
2005-01-10 10:30:00,38.68,38.7,38.6,38.65,35400.0,29.3232,29.3384,29.2625,29.3005,35400.0
2005-01-10 10:35:00,38.66,38.66,38.58,38.63,39300.0,29.308,29.308,29.2474,29.2853,39300.0
2005-01-10 10:40:00,38.62,38.69,38.56,38.69,19900.0,29.2777,29.3308,29.2322,29.3308,19900.0
2005-01-10 10:45:00,38.69,38.8,38.68,38.79,39200.0,29.3308,29.4142,29.3232,29.4066,39200.0
2005-01-10 10:50:00,38.8,38.91,38.78,38.9,27500.0,29.4142,29.4976,29.399,29.49,27500.0
2005-01-10 10:55:00,38.9,38.9,38.77,38.81,19900.0,29.49,29.49,29.3914,29.4217,19900.0
2005-01-10 11:00:00,38.81,38.86,38.78,38.81,17200.0,29.4217,29.4597,29.399,29.4217,17200.0
2005-01-10 11:05:00,38.8,38.94,38.8,38.91,21400.0,29.4142,29.5203,29.4142,29.4976,21400.0
2005-01-10 11:10:00,39.0,39.03,38.95,39.02,27800.0,29.5658,29.5885,29.5279,29.5809,27800.0
2005-01-10 11:15:00,39.04,39.25,38.94,39.2,41800.0,29.5961,29.7553,29.5203,29.7174,41800.0
2005-01-10 11:20:00,39.17,39.35,39.17,39.34,45000.0,29.6947,29.8311,29.6947,29.8235,45000.0
2005-01-10 11:25:00,39.33,39.4,39.3,39.38,36600.0,29.816,29.869,29.7932,29.8539,36600.0
2005-01-10 11:30:00,39.38,39.39,39.31,39.33,29300.0,29.8539,29.8614,29.8008,29.816,29300.0
2005-01-10 11:35:00,39.33,39.4,39.33,39.38,23500.0,29.816,29.869,29.816,29.8539,23500.0
2005-01-10 11:40:00,39.36,39.38,39.34,39.35,74100.0,29.8387,29.8539,29.8235,29.8311,74100.0
2005-01-10 11:45:00,39.35,39.36,39.26,39.27,18700.0,29.8311,29.8387,29.7629,29.7705,18700.0
2005-01-10 11:50:00,39.3,39.31,39.1,39.1,31400.0,29.7932,29.8008,29.6416,29.6416,31400.0
2005-01-10 11:55:00,39.09,39.15,39.07,39.07,17200.0,29.634,29.6795,29.6189,29.6189,17200.0
2005-01-10 12:00:00,39.05,39.24,39.04,39.16,16600.0,29.6037,29.7477,29.5961,29.6871,16600.0
2005-01-10 12:05:00,39.16,39.2,39.15,39.16,36200.0,29.6871,29.7174,29.6795,29.6871,36200.0
2005-01-10 12:10:00,39.14,39.24,39.14,39.21,28000.0,29.6719,29.7477,29.6719,29.725,28000.0
2005-01-10 12:15:00,39.2,39.2,39.14,39.19,10000.0,29.7174,29.7174,29.6719,29.7098,10000.0
2005-01-10 12:20:00,39.18,39.25,39.18,39.21,9700.0,29.7022,29.7553,29.7022,29.725,9700.0
2005-01-10 12:25:00,39.21,39.22,39.16,39.17,12500.0,29.725,29.7326,29.6871,29.6947,12500.0
2005-01-10 12:30:00,39.17,39.17,39.12,39.12,6600.0,29.6947,29.6947,29.6568,29.6568,6600.0
2005-01-10 12:35:00,39.13,39.13,39.1,39.12,13300.0,29.6643,29.6643,29.6416,29.6568,13300.0
2005-01-10 12:40:00,39.09,39.1,39.02,39.03,24300.0,29.634,29.6416,29.5809,29.5885,24300.0
2005-01-10 12:45:00,39.02,39.03,38.96,38.99,24200.0,29.5809,29.5885,29.5355,29.5582,24200.0
2005-01-10 12:50:00,38.98,39.05,38.96,39.0,9800.0,29.5506,29.6037,29.5355,29.5658,9800.0
2005-01-10 12:55:00,39.0,39.02,38.97,39.02,10100.0,29.5658,29.5809,29.543,29.5809,10100.0
2005-01-10 13:00:00,39.06,39.1,39.05,39.06,9400.0,29.6113,29.6416,29.6037,29.6113,9400.0
2005-01-10 13:05:00,39.07,39.07,39.01,39.01,2500.0,29.6189,29.6189,29.5734,29.5734,2500.0
2005-01-10 13:10:00,39.0,39.06,39.0,39.06,10700.0,29.5658,29.6113,29.5658,29.6113,10700.0
2005-01-10 13:15:00,39.04,39.15,39.03,39.03,12800.0,29.5961,29.6795,29.5885,29.5885,12800.0
2005-01-10 13:20:00,38.98,39.03,38.98,39.03,7300.0,29.5506,29.5885,29.5506,29.5885,7300.0
2005-01-10 13:25:00,39.04,39.05,39.01,39.01,6500.0,29.5961,29.6037,29.5734,29.5734,6500.0
2005-01-10 13:30:00,39.05,39.08,39.02,39.08,11100.0,29.6037,29.6264,29.5809,29.6264,11100.0
2005-01-10 13:35:00,39.09,39.1,39.08,39.09,19900.0,29.634,29.6416,29.6264,29.634,19900.0
2005-01-10 13:40:00,39.08,39.24,39.08,39.23,31900.0,29.6264,29.7477,29.6264,29.7401,31900.0
2005-01-10 13:45:00,39.24,39.25,39.21,39.21,20700.0,29.7477,29.7553,29.725,29.725,20700.0
2005-01-10 13:50:00,39.21,39.24,39.2,39.22,36300.0,29.725,29.7477,29.7174,29.7326,36300.0
2005-01-10 13:55:00,39.22,39.23,39.16,39.16,13700.0,29.7326,29.7401,29.6871,29.6871,13700.0
2005-01-10 14:00:00,39.19,39.19,39.11,39.11,18100.0,29.7098,29.7098,29.6492,29.6492,18100.0
2005-01-10 14:05:00,39.13,39.21,39.13,39.21,10700.0,29.6643,29.725,29.6643,29.725,10700.0
2005-01-10 14:10:00,39.21,39.21,39.11,39.12,19100.0,29.725,29.725,29.6492,29.6568,19100.0
2005-01-10 14:15:00,39.13,39.2,39.1,39.17,12300.0,29.6643,29.7174,29.6416,29.6947,12300.0
2005-01-10 14:20:00,39.17,39.2,39.11,39.11,11000.0,29.6947,29.7174,29.6492,29.6492,11000.0
2005-01-10 14:25:00,39.11,39.16,39.1,39.1,14700.0,29.6492,29.6871,29.6416,29.6416,14700.0
2005-01-10 14:30:00,39.1,39.16,39.1,39.16,11300.0,29.6416,29.6871,29.6416,29.6871,11300.0
2005-01-10 14:35:00,39.16,39.2,39.15,39.19,19600.0,29.6871,29.7174,29.6795,29.7098,19600.0
2005-01-10 14:40:00,39.19,39.19,39.15,39.16,8800.0,29.7098,29.7098,29.6795,29.6871,8800.0
2005-01-10 14:45:00,39.15,39.15,39.04,39.08,8800.0,29.6795,29.6795,29.5961,29.6264,8800.0
2005-01-10 14:50:00,39.12,39.13,39.05,39.1,12800.0,29.6568,29.6643,29.6037,29.6416,12800.0
2005-01-10 14:55:00,39.12,39.16,39.08,39.16,13800.0,29.6568,29.6871,29.6264,29.6871,13800.0
2005-01-10 15:00:00,39.18,39.23,39.14,39.16,25000.0,29.7022,29.7401,29.6719,29.6871,25000.0
2005-01-10 15:05:00,39.16,39.2,39.12,39.16,13000.0,29.6871,29.7174,29.6568,29.6871,13000.0
2005-01-10 15:10:00,39.16,39.2,39.15,39.16,6800.0,29.6871,29.7174,29.6795,29.6871,6800.0
2005-01-10 15:15:00,39.17,39.17,38.99,38.99,24600.0,29.6947,29.6947,29.5582,29.5582,24600.0
2005-01-10 15:20:00,39.0,39.01,38.8,38.87,33600.0,29.5658,29.5734,29.4142,29.4672,33600.0
2005-01-10 15:25:00,38.81,38.94,38.81,38.89,10800.0,29.4217,29.5203,29.4217,29.4824,10800.0
2005-01-10 15:30:00,38.91,38.94,38.88,38.93,27200.0,29.4976,29.5203,29.4748,29.5127,27200.0
2005-01-10 15:35:00,38.92,38.93,38.75,38.77,53100.0,29.5051,29.5127,29.3763,29.3914,53100.0
2005-01-10 15:40:00,38.75,38.76,38.7,38.76,48900.0,29.3763,29.3838,29.3384,29.3838,48900.0
2005-01-10 15:45:00,38.76,38.8,38.75,38.76,29900.0,29.3838,29.4142,29.3763,29.3838,29900.0
2005-01-10 15:50:00,38.76,38.91,38.76,38.89,35300.0,29.3838,29.4976,29.3838,29.4824,35300.0
2005-01-10 15:55:00,38.89,38.9,38.84,38.85,47200.0,29.4824,29.49,29.4445,29.4521,47200.0
2005-01-11 09:30:00,39.05,39.16,39.05,39.14,89100.0,29.6037,29.6871,29.6037,29.6719,89100.0
2005-01-11 09:35:00,39.12,39.4,39.12,39.3,95900.0,29.6568,29.869,29.6568,29.7932,95900.0
2005-01-11 09:40:00,39.3,39.65,39.3,39.59,91500.0,29.7932,30.0585,29.7932,30.0131,91500.0
2005-01-11 09:45:00,39.57,39.63,39.4,39.5,176100.0,29.9979,30.0434,29.869,29.9448,176100.0
2005-01-11 09:50:00,39.5,39.5,39.3,39.31,40300.0,29.9448,29.9448,29.7932,29.8008,40300.0
2005-01-11 09:55:00,39.31,39.32,39.1,39.32,42400.0,29.8008,29.8084,29.6416,29.8084,42400.0
2005-01-11 10:00:00,39.26,39.32,38.96,38.97,51700.0,29.7629,29.8084,29.5355,29.543,51700.0
2005-01-11 10:05:00,38.97,39.16,38.97,39.08,35200.0,29.543,29.6871,29.543,29.6264,35200.0
2005-01-11 10:10:00,39.07,39.13,39.02,39.04,46900.0,29.6189,29.6643,29.5809,29.5961,46900.0
2005-01-11 10:15:00,39.04,39.2,39.04,39.2,67200.0,29.5961,29.7174,29.5961,29.7174,67200.0
2005-01-11 10:20:00,39.21,39.3,39.16,39.26,34100.0,29.725,29.7932,29.6871,29.7629,34100.0
2005-01-11 10:25:00,39.26,39.31,39.2,39.2,42100.0,29.7629,29.8008,29.7174,29.7174,42100.0
2005-01-11 10:30:00,39.2,39.2,39.06,39.14,23100.0,29.7174,29.7174,29.6113,29.6719,23100.0
2005-01-11 10:35:00,39.14,39.18,39.08,39.16,22700.0,29.6719,29.7022,29.6264,29.6871,22700.0
2005-01-11 10:40:00,39.15,39.22,39.12,39.17,18000.0,29.6795,29.7326,29.6568,29.6947,18000.0
2005-01-11 10:45:00,39.16,39.21,39.15,39.19,14400.0,29.6871,29.725,29.6795,29.7098,14400.0
2005-01-11 10:50:00,39.18,39.25,39.11,39.24,22800.0,29.7022,29.7553,29.6492,29.7477,22800.0
2005-01-11 10:55:00,39.24,39.25,39.17,39.24,21400.0,29.7477,29.7553,29.6947,29.7477,21400.0
2005-01-11 11:00:00,39.24,39.25,39.21,39.24,21000.0,29.7477,29.7553,29.725,29.7477,21000.0
2005-01-11 11:05:00,39.23,39.32,39.2,39.3,26400.0,29.7401,29.8084,29.7174,29.7932,26400.0
2005-01-11 11:10:00,39.3,39.4,39.25,39.35,40100.0,29.7932,29.869,29.7553,29.8311,40100.0
2005-01-11 11:15:00,39.37,39.49,39.23,39.24,42900.0,29.8463,29.9373,29.7401,29.7477,42900.0
2005-01-11 11:20:00,39.24,39.32,39.24,39.27,25000.0,29.7477,29.8084,29.7477,29.7705,25000.0
2005-01-11 11:25:00,39.26,39.31,39.25,39.25,8400.0,29.7629,29.8008,29.7553,29.7553,8400.0
2005-01-11 11:30:00,39.24,39.28,39.21,39.27,10000.0,29.7477,29.7781,29.725,29.7705,10000.0
2005-01-11 11:35:00,39.27,39.29,39.21,39.21,14500.0,29.7705,29.7856,29.725,29.725,14500.0
2005-01-11 11:40:00,39.2,39.21,39.12,39.17,15100.0,29.7174,29.725,29.6568,29.6947,15100.0
2005-01-11 11:45:00,39.16,39.23,39.13,39.22,10400.0,29.6871,29.7401,29.6643,29.7326,10400.0
2005-01-11 11:50:00,39.21,39.24,39.14,39.23,10800.0,29.725,29.7477,29.6719,29.7401,10800.0
2005-01-11 11:55:00,39.24,39.28,39.2,39.24,11900.0,29.7477,29.7781,29.7174,29.7477,11900.0
2005-01-11 12:00:00,39.25,39.26,39.14,39.14,11900.0,29.7553,29.7629,29.6719,29.6719,11900.0
2005-01-11 12:05:00,39.13,39.13,39.05,39.06,24200.0,29.6643,29.6643,29.6037,29.6113,24200.0
2005-01-11 12:10:00,39.06,39.08,38.99,38.99,31300.0,29.6113,29.6264,29.5582,29.5582,31300.0
2005-01-11 12:15:00,38.99,39.0,38.94,38.97,63200.0,29.5582,29.5658,29.5203,29.543,63200.0
2005-01-11 12:20:00,38.98,38.98,38.88,38.92,31300.0,29.5506,29.5506,29.4748,29.5051,31300.0
2005-01-11 12:25:00,38.92,39.11,38.92,39.04,16500.0,29.5051,29.6492,29.5051,29.5961,16500.0
2005-01-11 12:30:00,39.02,39.12,39.01,39.12,7800.0,29.5809,29.6568,29.5734,29.6568,7800.0
2005-01-11 12:35:00,39.1,39.13,39.1,39.13,5900.0,29.6416,29.6643,29.6416,29.6643,5900.0
2005-01-11 12:40:00,39.13,39.13,39.03,39.03,8900.0,29.6643,29.6643,29.5885,29.5885,8900.0
2005-01-11 12:45:00,39.03,39.06,39.0,39.02,6000.0,29.5885,29.6113,29.5658,29.5809,6000.0
2005-01-11 12:50:00,39.02,39.04,39.0,39.0,7800.0,29.5809,29.5961,29.5658,29.5658,7800.0
2005-01-11 12:55:00,39.0,39.02,38.99,39.0,7700.0,29.5658,29.5809,29.5582,29.5658,7700.0
2005-01-11 13:00:00,39.0,39.01,38.94,38.96,15400.0,29.5658,29.5734,29.5203,29.5355,15400.0
2005-01-11 13:05:00,38.96,39.02,38.91,39.02,11700.0,29.5355,29.5809,29.4976,29.5809,11700.0
2005-01-11 13:10:00,38.95,39.0,38.93,39.0,12400.0,29.5279,29.5658,29.5127,29.5658,12400.0
2005-01-11 13:15:00,39.01,39.08,39.0,39.06,15100.0,29.5734,29.6264,29.5658,29.6113,15100.0
2005-01-11 13:20:00,39.06,39.11,39.06,39.11,144700.0,29.6113,29.6492,29.6113,29.6492,144700.0
2005-01-11 13:25:00,39.11,39.12,39.09,39.1,39800.0,29.6492,29.6568,29.634,29.6416,39800.0
2005-01-11 13:30:00,39.09,39.1,39.02,39.03,24100.0,29.634,29.6416,29.5809,29.5885,24100.0
2005-01-11 13:35:00,39.03,39.04,39.0,39.03,10200.0,29.5885,29.5961,29.5658,29.5885,10200.0
2005-01-11 13:40:00,39.03,39.08,39.03,39.07,16800.0,29.5885,29.6264,29.5885,29.6189,16800.0
2005-01-11 13:45:00,39.06,39.1,39.06,39.1,5800.0,29.6113,29.6416,29.6113,29.6416,5800.0
2005-01-11 13:50:00,39.1,39.14,39.08,39.12,20700.0,29.6416,29.6719,29.6264,29.6568,20700.0
2005-01-11 13:55:00,39.12,39.17,39.1,39.1,10600.0,29.6568,29.6947,29.6416,29.6416,10600.0
2005-01-11 14:00:00,39.1,39.11,39.06,39.07,57400.0,29.6416,29.6492,29.6113,29.6189,57400.0
2005-01-11 14:05:00,39.07,39.11,39.07,39.08,11800.0,29.6189,29.6492,29.6189,29.6264,11800.0
2005-01-11 14:10:00,39.09,39.13,39.07,39.13,19300.0,29.634,29.6643,29.6189,29.6643,19300.0
2005-01-11 14:15:00,39.14,39.14,39.09,39.09,4800.0,29.6719,29.6719,29.634,29.634,4800.0
2005-01-11 14:20:00,39.08,39.08,39.02,39.04,36600.0,29.6264,29.6264,29.5809,29.5961,36600.0
2005-01-11 14:25:00,39.04,39.05,38.93,38.96,57100.0,29.5961,29.6037,29.5127,29.5355,57100.0
2005-01-11 14:30:00,38.95,39.0,38.94,38.96,13400.0,29.5279,29.5658,29.5203,29.5355,13400.0
2005-01-11 14:35:00,38.95,38.95,38.9,38.92,20000.0,29.5279,29.5279,29.49,29.5051,20000.0
2005-01-11 14:40:00,38.91,38.96,38.91,38.96,8900.0,29.4976,29.5355,29.4976,29.5355,8900.0
2005-01-11 14:45:00,38.96,38.99,38.95,38.97,10900.0,29.5355,29.5582,29.5279,29.543,10900.0
2005-01-11 14:50:00,38.97,39.03,38.97,39.0,12500.0,29.543,29.5885,29.543,29.5658,12500.0
2005-01-11 14:55:00,38.99,39.09,38.97,39.04,23100.0,29.5582,29.634,29.543,29.5961,23100.0
2005-01-11 15:00:00,39.04,39.04,38.95,38.98,19800.0,29.5961,29.5961,29.5279,29.5506,19800.0
2005-01-11 15:05:00,38.97,39.03,38.97,39.02,16000.0,29.543,29.5885,29.543,29.5809,16000.0
2005-01-11 15:10:00,39.02,39.02,38.96,38.99,8900.0,29.5809,29.5809,29.5355,29.5582,8900.0
2005-01-11 15:15:00,39.0,39.02,39.0,39.02,18600.0,29.5658,29.5809,29.5658,29.5809,18600.0
2005-01-11 15:20:00,39.02,39.03,39.0,39.03,16400.0,29.5809,29.5885,29.5658,29.5885,16400.0
2005-01-11 15:25:00,39.03,39.05,38.99,39.0,12200.0,29.5885,29.6037,29.5582,29.5658,12200.0
2005-01-11 15:30:00,39.0,39.01,38.98,38.98,16800.0,29.5658,29.5734,29.5506,29.5506,16800.0
2005-01-11 15:35:00,38.97,38.98,38.94,38.97,11300.0,29.543,29.5506,29.5203,29.543,11300.0
2005-01-11 15:40:00,38.97,39.0,38.97,38.98,14800.0,29.543,29.5658,29.543,29.5506,14800.0
2005-01-11 15:45:00,38.99,38.99,38.88,38.88,16200.0,29.5582,29.5582,29.4748,29.4748,16200.0
2005-01-11 15:50:00,38.89,38.95,38.89,38.94,13600.0,29.4824,29.5279,29.4824,29.5203,13600.0
2005-01-11 15:55:00,38.96,38.98,38.93,38.95,34400.0,29.5355,29.5506,29.5127,29.5279,34400.0
2005-01-12 09:30:00,38.7,38.7,38.34,38.41,93000.0,29.3384,29.3384,29.0654,29.1185,93000.0
2005-01-12 09:35:00,38.41,38.57,38.28,38.47,80500.0,29.1185,29.2398,29.02,29.164,80500.0
2005-01-12 09:40:00,38.5,38.5,38.09,38.32,48300.0,29.1867,29.1867,28.8759,29.0503,48300.0
2005-01-12 09:45:00,38.31,38.41,38.13,38.13,76200.0,29.0427,29.1185,28.9062,28.9062,76200.0
2005-01-12 09:50:00,38.14,38.4,38.1,38.3,28800.0,28.9138,29.1109,28.8835,29.0351,28800.0
2005-01-12 09:55:00,38.3,38.44,38.27,38.28,23900.0,29.0351,29.1413,29.0124,29.02,23900.0
2005-01-12 10:00:00,38.33,38.53,38.31,38.49,24200.0,29.0579,29.2095,29.0427,29.1792,24200.0
2005-01-12 10:05:00,38.46,38.47,38.22,38.22,33500.0,29.1564,29.164,28.9745,28.9745,33500.0
2005-01-12 10:10:00,38.21,38.3,38.11,38.18,31000.0,28.9669,29.0351,28.8911,28.9441,31000.0
2005-01-12 10:15:00,38.17,38.24,38.11,38.14,14400.0,28.9366,28.9896,28.8911,28.9138,14400.0
2005-01-12 10:20:00,38.12,38.14,38.01,38.05,35600.0,28.8987,28.9138,28.8153,28.8456,35600.0
2005-01-12 10:25:00,38.04,38.21,38.04,38.21,17500.0,28.838,28.9669,28.838,28.9669,17500.0
2005-01-12 10:30:00,38.22,38.26,38.12,38.26,22500.0,28.9745,29.0048,28.8987,29.0048,22500.0
2005-01-12 10:35:00,38.25,38.31,37.95,37.96,41400.0,28.9972,29.0427,28.7698,28.7774,41400.0
2005-01-12 10:40:00,37.95,38.08,37.88,37.96,17600.0,28.7698,28.8683,28.7167,28.7774,17600.0
2005-01-12 10:45:00,38.03,38.17,38.02,38.08,17100.0,28.8304,28.9366,28.8229,28.8683,17100.0
2005-01-12 10:50:00,38.06,38.19,38.03,38.03,15600.0,28.8532,28.9517,28.8304,28.8304,15600.0
2005-01-12 10:55:00,38.04,38.24,38.04,38.21,14700.0,28.838,28.9896,28.838,28.9669,14700.0
2005-01-12 11:00:00,38.21,38.21,38.05,38.16,10900.0,28.9669,28.9669,28.8456,28.929,10900.0
2005-01-12 11:05:00,38.18,38.21,38.11,38.11,15600.0,28.9441,28.9669,28.8911,28.8911,15600.0
2005-01-12 11:10:00,38.13,38.21,38.12,38.2,5500.0,28.9062,28.9669,28.8987,28.9593,5500.0
2005-01-12 11:15:00,38.2,38.2,38.15,38.15,9000.0,28.9593,28.9593,28.9214,28.9214,9000.0
2005-01-12 11:20:00,38.17,38.2,38.15,38.2,9600.0,28.9366,28.9593,28.9214,28.9593,9600.0
2005-01-12 11:25:00,38.2,38.3,38.2,38.28,7900.0,28.9593,29.0351,28.9593,29.02,7900.0
2005-01-12 11:30:00,38.3,38.45,38.29,38.45,17900.0,29.0351,29.1488,29.0275,29.1488,17900.0
2005-01-12 11:35:00,38.42,38.49,38.32,38.37,33900.0,29.1261,29.1792,29.0503,29.0882,33900.0
2005-01-12 11:40:00,38.4,38.42,38.33,38.37,11300.0,29.1109,29.1261,29.0579,29.0882,11300.0
2005-01-12 11:45:00,38.36,38.49,38.31,38.4,15900.0,29.0806,29.1792,29.0427,29.1109,15900.0
2005-01-12 11:50:00,38.43,38.45,38.4,38.41,12200.0,29.1337,29.1488,29.1109,29.1185,12200.0
2005-01-12 11:55:00,38.41,38.45,38.3,38.31,9600.0,29.1185,29.1488,29.0351,29.0427,9600.0
2005-01-12 12:00:00,38.32,38.36,38.28,38.31,5700.0,29.0503,29.0806,29.02,29.0427,5700.0
2005-01-12 12:05:00,38.33,38.44,38.33,38.39,8000.0,29.0579,29.1413,29.0579,29.1033,8000.0
2005-01-12 12:10:00,38.39,38.45,38.35,38.45,13000.0,29.1033,29.1488,29.073,29.1488,13000.0
2005-01-12 12:15:00,38.45,38.52,38.42,38.42,10600.0,29.1488,29.2019,29.1261,29.1261,10600.0
2005-01-12 12:20:00,38.41,38.45,38.41,38.45,6500.0,29.1185,29.1488,29.1185,29.1488,6500.0
2005-01-12 12:25:00,38.46,38.59,38.46,38.54,16800.0,29.1564,29.255,29.1564,29.2171,16800.0
2005-01-12 12:30:00,38.5,38.51,38.47,38.49,11200.0,29.1867,29.1943,29.164,29.1792,11200.0
2005-01-12 12:35:00,38.5,38.5,38.46,38.47,11900.0,29.1867,29.1867,29.1564,29.164,11900.0
2005-01-12 12:40:00,38.48,38.51,38.47,38.48,13500.0,29.1716,29.1943,29.164,29.1716,13500.0
2005-01-12 12:45:00,38.47,38.48,38.46,38.47,8100.0,29.164,29.1716,29.1564,29.164,8100.0
2005-01-12 12:50:00,38.46,38.47,38.46,38.46,3400.0,29.1564,29.164,29.1564,29.1564,3400.0
2005-01-12 12:55:00,38.47,38.47,38.35,38.39,11000.0,29.164,29.164,29.073,29.1033,11000.0
2005-01-12 13:00:00,38.39,38.47,38.35,38.44,31200.0,29.1033,29.164,29.073,29.1413,31200.0
2005-01-12 13:05:00,38.45,38.45,38.39,38.44,9200.0,29.1488,29.1488,29.1033,29.1413,9200.0
2005-01-12 13:10:00,38.44,38.45,38.41,38.42,7900.0,29.1413,29.1488,29.1185,29.1261,7900.0
2005-01-12 13:15:00,38.42,38.42,38.33,38.34,8500.0,29.1261,29.1261,29.0579,29.0654,8500.0
2005-01-12 13:20:00,38.33,38.36,38.33,38.36,2600.0,29.0579,29.0806,29.0579,29.0806,2600.0
2005-01-12 13:25:00,38.36,38.36,38.31,38.34,3500.0,29.0806,29.0806,29.0427,29.0654,3500.0
2005-01-12 13:30:00,38.33,38.33,38.26,38.27,16700.0,29.0579,29.0579,29.0048,29.0124,16700.0
2005-01-12 13:35:00,38.29,38.33,38.25,38.33,15500.0,29.0275,29.0579,28.9972,29.0579,15500.0
2005-01-12 13:40:00,38.32,38.33,38.27,38.31,9000.0,29.0503,29.0579,29.0124,29.0427,9000.0
2005-01-12 13:45:00,38.3,38.3,38.24,38.27,11600.0,29.0351,29.0351,28.9896,29.0124,11600.0
2005-01-12 13:50:00,38.27,38.32,38.23,38.3,9400.0,29.0124,29.0503,28.9821,29.0351,9400.0
2005-01-12 13:55:00,38.3,38.32,38.29,38.31,5300.0,29.0351,29.0503,29.0275,29.0427,5300.0
2005-01-12 14:00:00,38.3,38.37,38.26,38.31,17900.0,29.0351,29.0882,29.0048,29.0427,17900.0
2005-01-12 14:05:00,38.3,38.35,38.29,38.35,9100.0,29.0351,29.073,29.0275,29.073,9100.0
2005-01-12 14:10:00,38.35,38.39,38.32,38.32,9600.0,29.073,29.1033,29.0503,29.0503,9600.0
2005-01-12 14:15:00,38.32,38.38,38.31,38.36,12200.0,29.0503,29.0958,29.0427,29.0806,12200.0
2005-01-12 14:20:00,38.35,38.35,38.29,38.33,8700.0,29.073,29.073,29.0275,29.0579,8700.0
2005-01-12 14:25:00,38.32,38.35,38.31,38.31,8800.0,29.0503,29.073,29.0427,29.0427,8800.0
2005-01-12 14:30:00,38.31,38.35,38.3,38.35,11700.0,29.0427,29.073,29.0351,29.073,11700.0
2005-01-12 14:35:00,38.34,38.4,38.34,38.35,12400.0,29.0654,29.1109,29.0654,29.073,12400.0
2005-01-12 14:40:00,38.35,38.39,38.34,38.36,8500.0,29.073,29.1033,29.0654,29.0806,8500.0
2005-01-12 14:45:00,38.38,38.39,38.36,38.37,4600.0,29.0958,29.1033,29.0806,29.0882,4600.0
2005-01-12 14:50:00,38.38,38.39,38.37,38.38,8200.0,29.0958,29.1033,29.0882,29.0958,8200.0
2005-01-12 14:55:00,38.39,38.39,38.36,38.38,5200.0,29.1033,29.1033,29.0806,29.0958,5200.0
2005-01-12 15:00:00,38.37,38.38,38.35,38.38,9700.0,29.0882,29.0958,29.073,29.0958,9700.0
2005-01-12 15:05:00,38.37,38.42,38.33,38.33,17100.0,29.0882,29.1261,29.0579,29.0579,17100.0
2005-01-12 15:10:00,38.33,38.38,38.33,38.38,7100.0,29.0579,29.0958,29.0579,29.0958,7100.0
2005-01-12 15:15:00,38.38,38.42,38.37,38.39,13000.0,29.0958,29.1261,29.0882,29.1033,13000.0
2005-01-12 15:20:00,38.41,38.47,38.41,38.47,12800.0,29.1185,29.164,29.1185,29.164,12800.0
2005-01-12 15:25:00,38.47,38.56,38.47,38.56,17100.0,29.164,29.2322,29.164,29.2322,17100.0
2005-01-12 15:30:00,38.55,38.67,38.51,38.66,36200.0,29.2246,29.3156,29.1943,29.308,36200.0
2005-01-12 15:35:00,38.65,38.71,38.62,38.67,63500.0,29.3005,29.3459,29.2777,29.3156,63500.0
2005-01-12 15:40:00,38.68,38.74,38.64,38.68,24500.0,29.3232,29.3687,29.2929,29.3232,24500.0
2005-01-12 15:45:00,38.68,38.73,38.68,38.72,47900.0,29.3232,29.3611,29.3232,29.3535,47900.0
2005-01-12 15:50:00,38.72,38.73,38.64,38.65,37400.0,29.3535,29.3611,29.2929,29.3005,37400.0
2005-01-12 15:55:00,38.65,38.73,38.63,38.69,66500.0,29.3005,29.3611,29.2853,29.3308,66500.0
2005-01-13 09:35:00,39.35,39.52,39.35,39.52,53700.0,29.8311,29.96,29.8311,29.96,53700.0
2005-01-13 09:40:00,39.53,39.53,39.2,39.37,45100.0,29.9676,29.9676,29.7174,29.8463,45100.0
2005-01-13 09:45:00,39.28,39.3,39.07,39.17,35300.0,29.7781,29.7932,29.6189,29.6947,35300.0
2005-01-13 09:50:00,39.18,39.3,39.14,39.2,32300.0,29.7022,29.7932,29.6719,29.7174,32300.0
2005-01-13 09:55:00,39.2,39.33,39.16,39.17,10900.0,29.7174,29.816,29.6871,29.6947,10900.0
2005-01-13 10:00:00,39.17,39.41,39.14,39.39,29500.0,29.6947,29.8766,29.6719,29.8614,29500.0
2005-01-13 10:05:00,39.39,39.39,39.28,39.3,10900.0,29.8614,29.8614,29.7781,29.7932,10900.0
2005-01-13 10:10:00,39.29,39.4,39.28,39.4,10600.0,29.7856,29.869,29.7781,29.869,10600.0
2005-01-13 10:15:00,39.38,39.4,39.27,39.35,12800.0,29.8539,29.869,29.7705,29.8311,12800.0
2005-01-13 10:20:00,39.37,39.4,39.32,39.33,41600.0,29.8463,29.869,29.8084,29.816,41600.0
2005-01-13 10:25:00,39.33,39.51,39.33,39.51,24300.0,29.816,29.9524,29.816,29.9524,24300.0
2005-01-13 10:30:00,39.51,39.56,39.45,39.51,20100.0,29.9524,29.9903,29.9069,29.9524,20100.0
2005-01-13 10:35:00,39.51,39.64,39.51,39.64,21600.0,29.9524,30.051,29.9524,30.051,21600.0
2005-01-13 10:40:00,39.63,39.72,39.61,39.68,51900.0,30.0434,30.1116,30.0282,30.0813,51900.0
2005-01-13 10:45:00,39.68,39.75,39.67,39.7,29900.0,30.0813,30.1344,30.0737,30.0965,29900.0
2005-01-13 10:50:00,39.7,39.72,39.69,39.72,39000.0,30.0965,30.1116,30.0889,30.1116,39000.0
2005-01-13 10:55:00,39.72,39.75,39.69,39.74,11600.0,30.1116,30.1344,30.0889,30.1268,11600.0
2005-01-13 11:00:00,39.75,39.8,39.74,39.77,25700.0,30.1344,30.1723,30.1268,30.1495,25700.0
2005-01-13 11:05:00,39.79,39.86,39.79,39.85,19000.0,30.1647,30.2177,30.1647,30.2102,19000.0
2005-01-13 11:10:00,39.85,39.91,39.85,39.85,20700.0,30.2102,30.2557,30.2102,30.2102,20700.0
2005-01-13 11:15:00,39.85,39.88,39.85,39.86,9500.0,30.2102,30.2329,30.2102,30.2177,9500.0
2005-01-13 11:20:00,39.86,39.93,39.86,39.9,18900.0,30.2177,30.2708,30.2177,30.2481,18900.0
2005-01-13 11:25:00,39.89,39.92,39.85,39.88,21900.0,30.2405,30.2632,30.2102,30.2329,21900.0
2005-01-13 11:30:00,39.88,39.9,39.86,39.88,14300.0,30.2329,30.2481,30.2177,30.2329,14300.0
2005-01-13 11:35:00,39.84,39.88,39.81,39.83,22100.0,30.2026,30.2329,30.1798,30.195,22100.0
2005-01-13 11:40:00,39.85,39.85,39.7,39.74,17700.0,30.2102,30.2102,30.0965,30.1268,17700.0
2005-01-13 11:45:00,39.74,39.8,39.73,39.8,13400.0,30.1268,30.1723,30.1192,30.1723,13400.0
2005-01-13 11:50:00,39.8,39.84,39.79,39.83,6200.0,30.1723,30.2026,30.1647,30.195,6200.0
2005-01-13 11:55:00,39.84,39.84,39.79,39.79,3900.0,30.2026,30.2026,30.1647,30.1647,3900.0
2005-01-13 12:00:00,39.79,39.8,39.77,39.79,11500.0,30.1647,30.1723,30.1495,30.1647,11500.0
2005-01-13 12:05:00,39.8,39.84,39.78,39.84,11200.0,30.1723,30.2026,30.1571,30.2026,11200.0
2005-01-13 12:10:00,39.84,39.89,39.8,39.89,18400.0,30.2026,30.2405,30.1723,30.2405,18400.0
2005-01-13 12:15:00,39.91,40.0,39.88,39.98,126600.0,30.2557,30.3239,30.2329,30.3087,126600.0
2005-01-13 12:20:00,39.99,40.07,39.97,40.07,23000.0,30.3163,30.3769,30.3011,30.3769,23000.0
2005-01-13 12:25:00,40.07,40.1,40.05,40.07,24300.0,30.3769,30.3997,30.3618,30.3769,24300.0
2005-01-13 12:30:00,40.07,40.16,40.07,40.13,35600.0,30.3769,30.4452,30.3769,30.4224,35600.0
2005-01-13 12:35:00,40.15,40.19,40.13,40.17,17600.0,30.4376,30.4679,30.4224,30.4528,17600.0
2005-01-13 12:40:00,40.17,40.21,40.15,40.2,28300.0,30.4528,30.4831,30.4376,30.4755,28300.0
2005-01-13 12:45:00,40.2,40.2,40.14,40.17,14000.0,30.4755,30.4755,30.43,30.4528,14000.0
2005-01-13 12:50:00,40.18,40.26,40.18,40.26,18300.0,30.4603,30.521,30.4603,30.521,18300.0
2005-01-13 12:55:00,40.28,40.45,40.26,40.43,43000.0,30.5361,30.665,30.521,30.6499,43000.0
2005-01-13 13:00:00,40.44,40.45,40.37,40.39,26800.0,30.6574,30.665,30.6044,30.6195,26800.0
2005-01-13 13:05:00,40.38,40.44,40.31,40.35,17700.0,30.612,30.6574,30.5589,30.5892,17700.0
2005-01-13 13:10:00,40.36,40.47,40.35,40.47,17000.0,30.5968,30.6802,30.5892,30.6802,17000.0
2005-01-13 13:15:00,40.43,40.54,40.43,40.5,26900.0,30.6499,30.7333,30.6499,30.7029,26900.0
2005-01-13 13:20:00,40.5,40.51,40.46,40.47,21500.0,30.7029,30.7105,30.6726,30.6802,21500.0
2005-01-13 13:25:00,40.48,40.49,40.45,40.45,14200.0,30.6878,30.6953,30.665,30.665,14200.0
2005-01-13 13:30:00,40.44,40.47,40.43,40.46,17600.0,30.6574,30.6802,30.6499,30.6726,17600.0
2005-01-13 13:35:00,40.45,40.5,40.43,40.48,45700.0,30.665,30.7029,30.6499,30.6878,45700.0
2005-01-13 13:40:00,40.48,40.52,40.46,40.5,11300.0,30.6878,30.7181,30.6726,30.7029,11300.0
2005-01-13 13:45:00,40.48,40.65,40.48,40.65,24000.0,30.6878,30.8166,30.6878,30.8166,24000.0
2005-01-13 13:50:00,40.64,40.65,40.6,40.64,16200.0,30.8091,30.8166,30.7787,30.8091,16200.0
2005-01-13 13:55:00,40.63,40.67,40.62,40.64,16000.0,30.8015,30.8318,30.7939,30.8091,16000.0
2005-01-13 14:00:00,40.65,40.65,40.58,40.63,20100.0,30.8166,30.8166,30.7636,30.8015,20100.0
2005-01-13 14:05:00,40.62,40.66,40.59,40.64,17100.0,30.7939,30.8242,30.7712,30.8091,17100.0
2005-01-13 14:10:00,40.64,40.74,40.64,40.74,29800.0,30.8091,30.8849,30.8091,30.8849,29800.0
2005-01-13 14:15:00,40.74,40.79,40.67,40.79,22700.0,30.8849,30.9228,30.8318,30.9228,22700.0
2005-01-13 14:20:00,40.79,40.87,40.76,40.8,31300.0,30.9228,30.9834,30.9,30.9304,31300.0
2005-01-13 14:25:00,40.8,40.92,40.77,40.9,24500.0,30.9304,31.0213,30.9076,31.0062,24500.0
2005-01-13 14:30:00,40.92,41.0,40.9,41.0,38800.0,31.0213,31.082,31.0062,31.082,38800.0
2005-01-13 14:35:00,41.0,41.01,40.92,41.0,48200.0,31.082,31.0896,31.0213,31.082,48200.0
2005-01-13 14:40:00,41.02,41.14,41.0,41.04,45900.0,31.0971,31.1881,31.082,31.1123,45900.0
2005-01-13 14:45:00,41.04,41.07,40.89,40.92,32000.0,31.1123,31.135,30.9986,31.0213,32000.0
2005-01-13 14:50:00,40.91,40.96,40.8,40.85,26000.0,31.0138,31.0517,30.9304,30.9683,26000.0
2005-01-13 14:55:00,40.83,40.92,40.8,40.91,21300.0,30.9531,31.0213,30.9304,31.0138,21300.0
2005-01-13 15:00:00,40.9,40.95,40.9,40.91,21900.0,31.0062,31.0441,31.0062,31.0138,21900.0
2005-01-13 15:05:00,40.92,40.93,40.77,40.8,37600.0,31.0213,31.0289,30.9076,30.9304,37600.0
2005-01-13 15:10:00,40.8,40.8,40.72,40.73,32200.0,30.9304,30.9304,30.8697,30.8773,32200.0
2005-01-13 15:15:00,40.73,40.73,40.65,40.67,25000.0,30.8773,30.8773,30.8166,30.8318,25000.0
2005-01-13 15:20:00,40.67,40.67,40.47,40.47,31200.0,30.8318,30.8318,30.6802,30.6802,31200.0
2005-01-13 15:25:00,40.51,40.63,40.47,40.55,51400.0,30.7105,30.8015,30.6802,30.7408,51400.0
2005-01-13 15:30:00,40.55,40.59,40.4,40.4,35800.0,30.7408,30.7712,30.6271,30.6271,35800.0
2005-01-13 15:35:00,40.4,40.57,40.4,40.51,45600.0,30.6271,30.756,30.6271,30.7105,45600.0
2005-01-13 15:40:00,40.55,40.55,40.43,40.46,63400.0,30.7408,30.7408,30.6499,30.6726,63400.0
2005-01-13 15:45:00,40.45,40.5,40.43,40.49,63400.0,30.665,30.7029,30.6499,30.6953,63400.0
2005-01-13 15:50:00,40.47,40.64,40.47,40.6,64800.0,30.6802,30.8091,30.6802,30.7787,64800.0
2005-01-13 15:55:00,40.6,40.7,40.54,40.57,73700.0,30.7787,30.8546,30.7333,30.756,73700.0
2005-01-14 09:30:00,40.7,40.77,40.69,40.69,26700.0,30.8546,30.9076,30.847,30.847,26700.0
2005-01-14 09:35:00,40.69,40.75,40.29,40.33,34100.0,30.847,30.8925,30.5437,30.5741,34100.0
2005-01-14 09:40:00,40.36,40.6,40.35,40.57,36400.0,30.5968,30.7787,30.5892,30.756,36400.0
2005-01-14 09:45:00,40.55,40.55,40.16,40.28,40400.0,30.7408,30.7408,30.4452,30.5361,40400.0
2005-01-14 09:50:00,40.25,40.49,40.22,40.31,25900.0,30.5134,30.6953,30.4907,30.5589,25900.0
2005-01-14 09:55:00,40.34,40.6,40.2,40.56,26400.0,30.5816,30.7787,30.4755,30.7484,26400.0
2005-01-14 10:00:00,40.57,40.66,40.45,40.45,18700.0,30.756,30.8242,30.665,30.665,18700.0
2005-01-14 10:05:00,40.45,40.45,40.35,40.36,71100.0,30.665,30.665,30.5892,30.5968,71100.0
2005-01-14 10:10:00,40.25,40.38,40.22,40.29,42800.0,30.5134,30.612,30.4907,30.5437,42800.0
2005-01-14 10:15:00,40.3,40.38,40.28,40.32,17700.0,30.5513,30.612,30.5361,30.5665,17700.0
2005-01-14 10:20:00,40.3,40.42,40.3,40.4,36000.0,30.5513,30.6423,30.5513,30.6271,36000.0
2005-01-14 10:25:00,40.4,40.62,40.35,40.62,20900.0,30.6271,30.7939,30.5892,30.7939,20900.0
2005-01-14 10:30:00,40.62,40.62,40.38,40.5,15500.0,30.7939,30.7939,30.612,30.7029,15500.0
2005-01-14 10:35:00,40.52,40.65,40.47,40.5,23400.0,30.7181,30.8166,30.6802,30.7029,23400.0
2005-01-14 10:40:00,40.53,40.77,40.53,40.75,20600.0,30.7257,30.9076,30.7257,30.8925,20600.0
2005-01-14 10:45:00,40.75,40.84,40.67,40.74,20400.0,30.8925,30.9607,30.8318,30.8849,20400.0
2005-01-14 10:50:00,40.73,40.95,40.68,40.94,23800.0,30.8773,31.0441,30.8394,31.0365,23800.0
2005-01-14 10:55:00,40.94,41.05,40.84,40.84,22100.0,31.0365,31.1199,30.9607,30.9607,22100.0
2005-01-14 11:00:00,40.84,40.93,40.76,40.8,43600.0,30.9607,31.0289,30.9,30.9304,43600.0
2005-01-14 11:05:00,40.81,40.95,40.8,40.95,43700.0,30.9379,31.0441,30.9304,31.0441,43700.0
2005-01-14 11:10:00,40.93,41.05,40.87,40.97,69200.0,31.0289,31.1199,30.9834,31.0592,69200.0
2005-01-14 11:15:00,40.99,41.04,40.99,41.01,11000.0,31.0744,31.1123,31.0744,31.0896,11000.0
2005-01-14 11:20:00,41.01,41.17,41.0,41.16,19000.0,31.0896,31.2109,31.082,31.2033,19000.0
2005-01-14 11:25:00,41.16,41.21,41.16,41.19,14900.0,31.2033,31.2412,31.2033,31.226,14900.0
2005-01-14 11:30:00,41.18,41.24,41.13,41.14,42300.0,31.2184,31.2639,31.1805,31.1881,42300.0
2005-01-14 11:35:00,41.13,41.17,41.1,41.11,12100.0,31.1805,31.2109,31.1578,31.1654,12100.0
2005-01-14 11:40:00,41.1,41.18,41.0,41.01,22200.0,31.1578,31.2184,31.082,31.0896,22200.0
2005-01-14 11:45:00,41.0,41.01,40.92,40.92,14400.0,31.082,31.0896,31.0213,31.0213,14400.0
2005-01-14 11:50:00,40.94,41.02,40.94,41.02,14800.0,31.0365,31.0971,31.0365,31.0971,14800.0
2005-01-14 11:55:00,41.07,41.13,41.05,41.12,18600.0,31.135,31.1805,31.1199,31.173,18600.0
2005-01-14 12:00:00,41.12,41.2,41.1,41.11,30200.0,31.173,31.2336,31.1578,31.1654,30200.0
2005-01-14 12:05:00,41.12,41.12,41.04,41.08,15700.0,31.173,31.173,31.1123,31.1426,15700.0
2005-01-14 12:10:00,41.06,41.1,41.04,41.07,19000.0,31.1275,31.1578,31.1123,31.135,19000.0
2005-01-14 12:15:00,41.07,41.19,41.07,41.19,20000.0,31.135,31.226,31.135,31.226,20000.0
2005-01-14 12:20:00,41.19,41.21,41.0,41.2,153000.0,31.226,31.2412,31.082,31.2336,153000.0
2005-01-14 12:25:00,41.19,41.23,40.8,40.9,171200.0,31.226,31.2563,30.9304,31.0062,171200.0
2005-01-14 12:30:00,40.81,41.14,40.81,41.09,92500.0,30.9379,31.1881,30.9379,31.1502,92500.0
2005-01-14 12:35:00,41.11,41.24,41.1,41.21,48400.0,31.1654,31.2639,31.1578,31.2412,48400.0
2005-01-14 12:40:00,41.22,41.25,40.98,41.06,127600.0,31.2488,31.2715,31.0668,31.1275,127600.0
2005-01-14 12:45:00,41.06,41.1,41.06,41.07,15800.0,31.1275,31.1578,31.1275,31.135,15800.0
2005-01-14 12:50:00,41.08,41.09,41.0,41.01,9400.0,31.1426,31.1502,31.082,31.0896,9400.0
2005-01-14 12:55:00,41.0,41.05,40.96,40.99,35500.0,31.082,31.1199,31.0517,31.0744,35500.0
2005-01-14 13:00:00,40.99,40.99,40.85,40.95,15000.0,31.0744,31.0744,30.9683,31.0441,15000.0
2005-01-14 13:05:00,40.95,41.0,40.95,41.0,13000.0,31.0441,31.082,31.0441,31.082,13000.0
2005-01-14 13:10:00,41.0,41.0,40.98,40.99,5400.0,31.082,31.082,31.0668,31.0744,5400.0
2005-01-14 13:15:00,40.99,40.99,40.74,40.75,21900.0,31.0744,31.0744,30.8849,30.8925,21900.0
2005-01-14 13:20:00,40.76,40.89,40.76,40.89,17300.0,30.9,30.9986,30.9,30.9986,17300.0
2005-01-14 13:25:00,40.9,41.0,40.9,41.0,62000.0,31.0062,31.082,31.0062,31.082,62000.0
2005-01-14 13:30:00,40.98,41.04,40.98,41.0,12600.0,31.0668,31.1123,31.0668,31.082,12600.0
2005-01-14 13:35:00,40.99,40.99,40.93,40.94,8500.0,31.0744,31.0744,31.0289,31.0365,8500.0
2005-01-14 13:40:00,40.95,40.99,40.94,40.97,9400.0,31.0441,31.0744,31.0365,31.0592,9400.0
2005-01-14 13:45:00,41.0,41.08,41.0,41.06,13400.0,31.082,31.1426,31.082,31.1275,13400.0
2005-01-14 13:50:00,41.07,41.08,41.0,41.05,62400.0,31.135,31.1426,31.082,31.1199,62400.0
2005-01-14 13:55:00,41.05,41.05,40.99,41.0,6700.0,31.1199,31.1199,31.0744,31.082,6700.0
2005-01-14 14:00:00,41.03,41.09,41.02,41.09,9300.0,31.1047,31.1502,31.0971,31.1502,9300.0
2005-01-14 14:05:00,41.09,41.09,41.02,41.03,6500.0,31.1502,31.1502,31.0971,31.1047,6500.0
2005-01-14 14:10:00,41.05,41.06,40.87,40.87,15600.0,31.1199,31.1275,30.9834,30.9834,15600.0
2005-01-14 14:15:00,40.88,40.98,40.88,40.93,16900.0,30.991,31.0668,30.991,31.0289,16900.0
2005-01-14 14:20:00,40.93,40.94,40.87,40.87,19900.0,31.0289,31.0365,30.9834,30.9834,19900.0
2005-01-14 14:25:00,40.88,40.88,40.82,40.85,52800.0,30.991,30.991,30.9455,30.9683,52800.0
2005-01-14 14:30:00,40.88,40.92,40.87,40.92,8800.0,30.991,31.0213,30.9834,31.0213,8800.0
2005-01-14 14:35:00,40.89,40.96,40.85,40.96,51800.0,30.9986,31.0517,30.9683,31.0517,51800.0
2005-01-14 14:40:00,40.96,41.08,40.95,41.03,17800.0,31.0517,31.1426,31.0441,31.1047,17800.0
2005-01-14 14:45:00,41.04,41.04,40.96,41.0,18600.0,31.1123,31.1123,31.0517,31.082,18600.0
2005-01-14 14:50:00,40.99,41.0,40.99,40.99,10300.0,31.0744,31.082,31.0744,31.0744,10300.0
2005-01-14 14:55:00,41.0,41.0,40.99,41.0,15000.0,31.082,31.082,31.0744,31.082,15000.0
2005-01-14 15:00:00,41.0,41.0,40.96,40.96,12600.0,31.082,31.082,31.0517,31.0517,12600.0
2005-01-14 15:05:00,40.96,41.0,40.94,41.0,9900.0,31.0517,31.082,31.0365,31.082,9900.0
2005-01-14 15:10:00,41.0,41.0,40.99,40.99,13500.0,31.082,31.082,31.0744,31.0744,13500.0
2005-01-14 15:15:00,41.0,41.0,40.97,40.99,9200.0,31.082,31.082,31.0592,31.0744,9200.0
2005-01-14 15:20:00,41.0,41.0,40.98,40.98,30700.0,31.082,31.082,31.0668,31.0668,30700.0
2005-01-14 15:25:00,40.99,41.0,40.93,40.96,19600.0,31.0744,31.082,31.0289,31.0517,19600.0
2005-01-14 15:30:00,40.97,40.99,40.96,40.98,21600.0,31.0592,31.0744,31.0517,31.0668,21600.0
2005-01-14 15:35:00,40.97,41.0,40.97,41.0,12200.0,31.0592,31.082,31.0592,31.082,12200.0
2005-01-14 15:40:00,41.0,41.0,40.97,40.97,34700.0,31.082,31.082,31.0592,31.0592,34700.0
2005-01-14 15:45:00,40.98,41.0,40.96,41.0,21700.0,31.0668,31.082,31.0517,31.082,21700.0
2005-01-14 15:50:00,41.0,41.02,40.98,41.0,39200.0,31.082,31.0971,31.0668,31.082,39200.0
2005-01-14 15:55:00,40.99,41.0,40.94,40.99,50300.0,31.0744,31.082,31.0365,31.0744,50300.0
2005-01-18 09:30:00,41.01,41.01,40.83,40.95,49600.0,31.0896,31.0896,30.9531,31.0441,49600.0
2005-01-18 09:35:00,40.99,41.14,40.92,40.92,22700.0,31.0744,31.1881,31.0213,31.0213,22700.0
2005-01-18 09:40:00,40.9,41.0,40.82,40.84,36400.0,31.0062,31.082,30.9455,30.9607,36400.0
2005-01-18 09:45:00,40.85,40.9,40.79,40.88,54400.0,30.9683,31.0062,30.9228,30.991,54400.0
2005-01-18 09:50:00,40.9,40.91,40.86,40.91,43900.0,31.0062,31.0138,30.9758,31.0138,43900.0
2005-01-18 09:55:00,40.91,40.91,40.89,40.9,25600.0,31.0138,31.0138,30.9986,31.0062,25600.0
2005-01-18 10:00:00,40.9,40.95,40.74,40.79,51700.0,31.0062,31.0441,30.8849,30.9228,51700.0
2005-01-18 10:05:00,40.79,40.8,40.76,40.77,20700.0,30.9228,30.9304,30.9,30.9076,20700.0
2005-01-18 10:10:00,40.77,40.81,40.73,40.75,33500.0,30.9076,30.9379,30.8773,30.8925,33500.0
2005-01-18 10:15:00,40.73,40.75,40.6,40.64,32900.0,30.8773,30.8925,30.7787,30.8091,32900.0
2005-01-18 10:20:00,40.64,40.8,40.64,40.8,18000.0,30.8091,30.9304,30.8091,30.9304,18000.0
2005-01-18 10:25:00,40.82,40.9,40.66,40.84,34800.0,30.9455,31.0062,30.8242,30.9607,34800.0
2005-01-18 10:30:00,40.84,41.0,40.84,40.9,40800.0,30.9607,31.082,30.9607,31.0062,40800.0
2005-01-18 10:35:00,40.96,41.07,40.79,40.81,28000.0,31.0517,31.135,30.9228,30.9379,28000.0
2005-01-18 10:40:00,40.81,40.89,40.81,40.88,26100.0,30.9379,30.9986,30.9379,30.991,26100.0
2005-01-18 10:45:00,40.88,40.9,40.8,40.84,37000.0,30.991,31.0062,30.9304,30.9607,37000.0
2005-01-18 10:50:00,40.8,40.91,40.78,40.84,25100.0,30.9304,31.0138,30.9152,30.9607,25100.0
2005-01-18 10:55:00,40.84,40.84,40.75,40.75,29400.0,30.9607,30.9607,30.8925,30.8925,29400.0
2005-01-18 11:00:00,40.76,40.83,40.76,40.83,16200.0,30.9,30.9531,30.9,30.9531,16200.0
2005-01-18 11:05:00,40.83,40.85,40.79,40.79,11600.0,30.9531,30.9683,30.9228,30.9228,11600.0
2005-01-18 11:10:00,40.79,40.79,40.78,40.78,10900.0,30.9228,30.9228,30.9152,30.9152,10900.0
2005-01-18 11:15:00,40.77,40.77,40.65,40.75,47500.0,30.9076,30.9076,30.8166,30.8925,47500.0
2005-01-18 11:20:00,40.75,40.75,40.73,40.75,16500.0,30.8925,30.8925,30.8773,30.8925,16500.0
2005-01-18 11:25:00,40.75,40.76,40.72,40.75,17900.0,30.8925,30.9,30.8697,30.8925,17900.0
2005-01-18 11:30:00,40.74,40.75,40.7,40.71,25700.0,30.8849,30.8925,30.8546,30.8621,25700.0
2005-01-18 11:35:00,40.68,40.78,40.68,40.78,32500.0,30.8394,30.9152,30.8394,30.9152,32500.0
2005-01-18 11:40:00,40.78,40.85,40.78,40.82,56400.0,30.9152,30.9683,30.9152,30.9455,56400.0
2005-01-18 11:45:00,40.84,40.86,40.79,40.85,25600.0,30.9607,30.9758,30.9228,30.9683,25600.0
2005-01-18 11:50:00,40.85,40.85,40.8,40.82,27300.0,30.9683,30.9683,30.9304,30.9455,27300.0
2005-01-18 11:55:00,40.81,40.84,40.76,40.79,19900.0,30.9379,30.9607,30.9,30.9228,19900.0
2005-01-18 12:00:00,40.8,40.85,40.77,40.82,48500.0,30.9304,30.9683,30.9076,30.9455,48500.0
2005-01-18 12:05:00,40.83,40.85,40.83,40.85,17100.0,30.9531,30.9683,30.9531,30.9683,17100.0
2005-01-18 12:10:00,40.85,40.95,40.85,40.95,47700.0,30.9683,31.0441,30.9683,31.0441,47700.0
2005-01-18 12:15:00,40.96,40.97,40.94,40.95,37100.0,31.0517,31.0592,31.0365,31.0441,37100.0
2005-01-18 12:20:00,40.94,40.95,40.9,40.93,21800.0,31.0365,31.0441,31.0062,31.0289,21800.0
2005-01-18 12:25:00,40.94,40.94,40.84,40.85,23800.0,31.0365,31.0365,30.9607,30.9683,23800.0
2005-01-18 12:30:00,40.88,40.9,40.85,40.9,16100.0,30.991,31.0062,30.9683,31.0062,16100.0
2005-01-18 12:35:00,40.87,40.95,40.87,40.93,20800.0,30.9834,31.0441,30.9834,31.0289,20800.0
2005-01-18 12:40:00,40.93,40.93,40.85,40.85,10600.0,31.0289,31.0289,30.9683,30.9683,10600.0
2005-01-18 12:45:00,40.87,40.92,40.86,40.86,15400.0,30.9834,31.0213,30.9758,30.9758,15400.0
2005-01-18 12:50:00,40.9,40.95,40.9,40.95,9300.0,31.0062,31.0441,31.0062,31.0441,9300.0
2005-01-18 12:55:00,40.95,40.95,40.94,40.94,12400.0,31.0441,31.0441,31.0365,31.0365,12400.0
2005-01-18 13:00:00,40.93,40.94,40.87,40.94,13900.0,31.0289,31.0365,30.9834,31.0365,13900.0
2005-01-18 13:05:00,40.94,40.95,40.9,40.94,6100.0,31.0365,31.0441,31.0062,31.0365,6100.0
2005-01-18 13:10:00,40.94,40.95,40.87,40.88,8300.0,31.0365,31.0441,30.9834,30.991,8300.0
2005-01-18 13:15:00,40.89,40.9,40.85,40.89,12800.0,30.9986,31.0062,30.9683,30.9986,12800.0
2005-01-18 13:20:00,40.89,40.93,40.89,40.92,9900.0,30.9986,31.0289,30.9986,31.0213,9900.0
2005-01-18 13:25:00,40.91,40.91,40.85,40.86,29200.0,31.0138,31.0138,30.9683,30.9758,29200.0
2005-01-18 13:30:00,40.86,40.9,40.86,40.9,6600.0,30.9758,31.0062,30.9758,31.0062,6600.0
2005-01-18 13:35:00,40.9,40.91,40.88,40.91,7000.0,31.0062,31.0138,30.991,31.0138,7000.0
2005-01-18 13:40:00,40.9,40.9,40.82,40.9,18400.0,31.0062,31.0062,30.9455,31.0062,18400.0
2005-01-18 13:45:00,40.87,40.9,40.87,40.89,16600.0,30.9834,31.0062,30.9834,30.9986,16600.0
2005-01-18 13:50:00,40.89,40.89,40.88,40.88,17100.0,30.9986,30.9986,30.991,30.991,17100.0
2005-01-18 13:55:00,40.89,40.89,40.78,40.78,29400.0,30.9986,30.9986,30.9152,30.9152,29400.0
2005-01-18 14:00:00,40.8,40.85,40.8,40.85,25200.0,30.9304,30.9683,30.9304,30.9683,25200.0
2005-01-18 14:05:00,40.85,40.85,40.8,40.85,24000.0,30.9683,30.9683,30.9304,30.9683,24000.0
2005-01-18 14:10:00,40.84,40.84,40.8,40.82,65500.0,30.9607,30.9607,30.9304,30.9455,65500.0
2005-01-18 14:15:00,40.8,40.83,40.79,40.79,36200.0,30.9304,30.9531,30.9228,30.9228,36200.0
2005-01-18 14:20:00,40.78,40.8,40.76,40.76,12300.0,30.9152,30.9304,30.9,30.9,12300.0
2005-01-18 14:25:00,40.7,40.8,40.7,40.78,30500.0,30.8546,30.9304,30.8546,30.9152,30500.0
2005-01-18 14:30:00,40.78,40.8,40.77,40.77,15800.0,30.9152,30.9304,30.9076,30.9076,15800.0
2005-01-18 14:35:00,40.77,40.79,40.65,40.65,19100.0,30.9076,30.9228,30.8166,30.8166,19100.0
2005-01-18 14:40:00,40.65,40.71,40.64,40.66,17100.0,30.8166,30.8621,30.8091,30.8242,17100.0
2005-01-18 14:45:00,40.65,40.66,40.6,40.62,12700.0,30.8166,30.8242,30.7787,30.7939,12700.0
2005-01-18 14:50:00,40.62,40.66,40.61,40.66,29400.0,30.7939,30.8242,30.7863,30.8242,29400.0
2005-01-18 14:55:00,40.63,40.64,40.6,40.62,13400.0,30.8015,30.8091,30.7787,30.7939,13400.0
2005-01-18 15:00:00,40.63,40.72,40.63,40.68,35300.0,30.8015,30.8697,30.8015,30.8394,35300.0
2005-01-18 15:05:00,40.69,40.69,40.6,40.61,19500.0,30.847,30.847,30.7787,30.7863,19500.0
2005-01-18 15:10:00,40.67,40.67,40.56,40.57,18000.0,30.8318,30.8318,30.7484,30.756,18000.0
2005-01-18 15:15:00,40.59,40.62,40.56,40.6,16100.0,30.7712,30.7939,30.7484,30.7787,16100.0
2005-01-18 15:20:00,40.6,40.63,40.58,40.6,42400.0,30.7787,30.8015,30.7636,30.7787,42400.0
2005-01-18 15:25:00,40.6,40.72,40.6,40.71,22200.0,30.7787,30.8697,30.7787,30.8621,22200.0
2005-01-18 15:30:00,40.72,40.74,40.65,40.71,20500.0,30.8697,30.8849,30.8166,30.8621,20500.0
2005-01-18 15:35:00,40.73,40.74,40.67,40.7,20000.0,30.8773,30.8849,30.8318,30.8546,20000.0
2005-01-18 15:40:00,40.7,40.7,40.69,40.7,21700.0,30.8546,30.8546,30.847,30.8546,21700.0
2005-01-18 15:45:00,40.7,40.7,40.62,40.67,60300.0,30.8546,30.8546,30.7939,30.8318,60300.0
2005-01-18 15:50:00,40.67,40.79,40.67,40.79,46000.0,30.8318,30.9228,30.8318,30.9228,46000.0
2005-01-18 15:55:00,40.79,40.8,40.77,40.8,59200.0,30.9228,30.9304,30.9076,30.9304,59200.0
2005-01-19 09:30:00,40.85,40.85,40.85,40.85,400.0,30.9683,30.9683,30.9683,30.9683,400.0
2005-01-19 09:35:00,41.5,41.9,41.46,41.8,182300.0,31.461,31.7643,31.4307,31.6885,182300.0
2005-01-19 09:40:00,41.88,41.88,41.62,41.71,55500.0,31.7491,31.7491,31.552,31.6202,55500.0
2005-01-19 09:45:00,41.71,41.74,41.55,41.6,42900.0,31.6202,31.643,31.4989,31.5368,42900.0
2005-01-19 09:50:00,41.58,41.65,41.54,41.57,40000.0,31.5217,31.5747,31.4914,31.5141,40000.0
2005-01-19 09:55:00,41.57,41.57,41.2,41.24,51700.0,31.5141,31.5141,31.2336,31.2639,51700.0
2005-01-19 10:00:00,41.26,41.44,41.26,41.32,53100.0,31.2791,31.4155,31.2791,31.3246,53100.0
2005-01-19 10:05:00,41.36,41.36,41.05,41.08,44500.0,31.3549,31.3549,31.1199,31.1426,44500.0
2005-01-19 10:10:00,41.07,41.2,41.07,41.16,41300.0,31.135,31.2336,31.135,31.2033,41300.0
2005-01-19 10:15:00,41.17,41.32,41.15,41.32,69800.0,31.2109,31.3246,31.1957,31.3246,69800.0
2005-01-19 10:20:00,41.32,41.36,41.25,41.34,38400.0,31.3246,31.3549,31.2715,31.3397,38400.0
2005-01-19 10:25:00,41.35,41.42,41.34,41.38,27800.0,31.3473,31.4004,31.3397,31.3701,27800.0
2005-01-19 10:30:00,41.37,41.38,41.33,41.34,25600.0,31.3625,31.3701,31.3322,31.3397,25600.0
2005-01-19 10:35:00,41.31,41.38,41.2,41.27,42900.0,31.317,31.3701,31.2336,31.2867,42900.0
2005-01-19 10:40:00,41.26,41.47,41.26,41.46,25500.0,31.2791,31.4383,31.2791,31.4307,25500.0
2005-01-19 10:45:00,41.46,41.5,41.35,41.35,27100.0,31.4307,31.461,31.3473,31.3473,27100.0
2005-01-19 10:50:00,41.33,41.39,41.31,41.33,19000.0,31.3322,31.3776,31.317,31.3322,19000.0
2005-01-19 10:55:00,41.32,41.35,41.31,41.33,14700.0,31.3246,31.3473,31.317,31.3322,14700.0
2005-01-19 11:00:00,41.35,41.38,41.32,41.33,21800.0,31.3473,31.3701,31.3246,31.3322,21800.0
2005-01-19 11:05:00,41.34,41.36,41.32,41.35,12800.0,31.3397,31.3549,31.3246,31.3473,12800.0
2005-01-19 11:10:00,41.35,41.35,41.25,41.25,35200.0,31.3473,31.3473,31.2715,31.2715,35200.0
2005-01-19 11:15:00,41.26,41.26,41.12,41.17,32900.0,31.2791,31.2791,31.173,31.2109,32900.0
2005-01-19 11:20:00,41.17,41.19,41.06,41.14,45100.0,31.2109,31.226,31.1275,31.1881,45100.0
2005-01-19 11:25:00,41.17,41.25,41.17,41.24,20800.0,31.2109,31.2715,31.2109,31.2639,20800.0
2005-01-19 11:30:00,41.24,41.3,41.22,41.3,17300.0,31.2639,31.3094,31.2488,31.3094,17300.0
2005-01-19 11:35:00,41.3,41.38,41.3,41.33,69800.0,31.3094,31.3701,31.3094,31.3322,69800.0
2005-01-19 11:40:00,41.34,41.34,41.29,41.32,10100.0,31.3397,31.3397,31.3018,31.3246,10100.0
2005-01-19 11:45:00,41.27,41.32,41.27,41.3,8900.0,31.2867,31.3246,31.2867,31.3094,8900.0
2005-01-19 11:50:00,41.3,41.3,41.2,41.22,20700.0,31.3094,31.3094,31.2336,31.2488,20700.0
2005-01-19 11:55:00,41.22,41.3,41.22,41.28,14600.0,31.2488,31.3094,31.2488,31.2942,14600.0
2005-01-19 12:00:00,41.28,41.32,41.27,41.32,35600.0,31.2942,31.3246,31.2867,31.3246,35600.0
2005-01-19 12:05:00,41.3,41.31,41.28,41.28,46800.0,31.3094,31.317,31.2942,31.2942,46800.0
2005-01-19 12:10:00,41.3,41.3,41.25,41.26,13100.0,31.3094,31.3094,31.2715,31.2791,13100.0
2005-01-19 12:15:00,41.24,41.27,41.21,41.24,12100.0,31.2639,31.2867,31.2412,31.2639,12100.0
2005-01-19 12:20:00,41.23,41.29,41.21,41.28,15300.0,31.2563,31.3018,31.2412,31.2942,15300.0
2005-01-19 12:25:00,41.29,41.29,41.2,41.24,15200.0,31.3018,31.3018,31.2336,31.2639,15200.0
2005-01-19 12:30:00,41.24,41.25,41.21,41.21,10900.0,31.2639,31.2715,31.2412,31.2412,10900.0
2005-01-19 12:35:00,41.23,41.28,41.22,41.28,16500.0,31.2563,31.2942,31.2488,31.2942,16500.0
2005-01-19 12:40:00,41.28,41.3,41.28,41.3,17600.0,31.2942,31.3094,31.2942,31.3094,17600.0
2005-01-19 12:45:00,41.3,41.3,41.27,41.28,8800.0,31.3094,31.3094,31.2867,31.2942,8800.0
2005-01-19 12:50:00,41.28,41.28,41.25,41.25,12600.0,31.2942,31.2942,31.2715,31.2715,12600.0
2005-01-19 12:55:00,41.23,41.24,41.2,41.21,3900.0,31.2563,31.2639,31.2336,31.2412,3900.0
2005-01-19 13:00:00,41.23,41.23,41.02,41.04,81600.0,31.2563,31.2563,31.0971,31.1123,81600.0
2005-01-19 13:05:00,41.03,41.12,41.03,41.1,38600.0,31.1047,31.173,31.1047,31.1578,38600.0
2005-01-19 13:10:00,41.1,41.18,41.06,41.15,22200.0,31.1578,31.2184,31.1275,31.1957,22200.0
2005-01-19 13:15:00,41.15,41.15,41.08,41.09,20300.0,31.1957,31.1957,31.1426,31.1502,20300.0
2005-01-19 13:20:00,41.09,41.15,41.06,41.08,31400.0,31.1502,31.1957,31.1275,31.1426,31400.0
2005-01-19 13:25:00,41.09,41.2,41.08,41.18,17600.0,31.1502,31.2336,31.1426,31.2184,17600.0
2005-01-19 13:30:00,41.18,41.2,41.16,41.19,9000.0,31.2184,31.2336,31.2033,31.226,9000.0
2005-01-19 13:35:00,41.19,41.2,41.07,41.1,15600.0,31.226,31.2336,31.135,31.1578,15600.0
2005-01-19 13:40:00,41.1,41.12,41.08,41.09,7400.0,31.1578,31.173,31.1426,31.1502,7400.0
2005-01-19 13:45:00,41.09,41.13,41.09,41.13,7300.0,31.1502,31.1805,31.1502,31.1805,7300.0
2005-01-19 13:50:00,41.13,41.13,41.01,41.01,19800.0,31.1805,31.1805,31.0896,31.0896,19800.0
2005-01-19 13:55:00,41.01,41.01,40.82,40.89,49900.0,31.0896,31.0896,30.9455,30.9986,49900.0
2005-01-19 14:00:00,40.92,41.0,40.82,41.0,35300.0,31.0213,31.082,30.9455,31.082,35300.0
2005-01-19 14:05:00,41.0,41.0,40.83,40.87,20300.0,31.082,31.082,30.9531,30.9834,20300.0
2005-01-19 14:10:00,40.87,40.9,40.8,40.84,27200.0,30.9834,31.0062,30.9304,30.9607,27200.0
2005-01-19 14:15:00,40.84,40.9,40.84,40.89,11200.0,30.9607,31.0062,30.9607,30.9986,11200.0
2005-01-19 14:20:00,40.89,41.0,40.88,41.0,36900.0,30.9986,31.082,30.991,31.082,36900.0
2005-01-19 14:25:00,41.0,41.02,40.96,41.0,17300.0,31.082,31.0971,31.0517,31.082,17300.0
2005-01-19 14:30:00,41.0,41.09,41.0,41.01,18700.0,31.082,31.1502,31.082,31.0896,18700.0
2005-01-19 14:35:00,41.01,41.04,40.99,41.04,17400.0,31.0896,31.1123,31.0744,31.1123,17400.0
2005-01-19 14:40:00,41.04,41.06,40.98,41.06,18200.0,31.1123,31.1275,31.0668,31.1275,18200.0
2005-01-19 14:45:00,41.06,41.08,41.04,41.04,14100.0,31.1275,31.1426,31.1123,31.1123,14100.0
2005-01-19 14:50:00,41.03,41.08,41.03,41.06,22300.0,31.1047,31.1426,31.1047,31.1275,22300.0
2005-01-19 14:55:00,41.06,41.09,41.0,41.04,16800.0,31.1275,31.1502,31.082,31.1123,16800.0
2005-01-19 15:00:00,41.04,41.04,40.95,40.97,21100.0,31.1123,31.1123,31.0441,31.0592,21100.0
2005-01-19 15:05:00,40.97,41.02,40.95,41.0,22600.0,31.0592,31.0971,31.0441,31.082,22600.0
2005-01-19 15:10:00,41.0,41.01,40.93,40.94,28500.0,31.082,31.0896,31.0289,31.0365,28500.0
2005-01-19 15:15:00,40.94,40.94,40.87,40.89,35800.0,31.0365,31.0365,30.9834,30.9986,35800.0
2005-01-19 15:20:00,40.88,40.92,40.85,40.88,40800.0,30.991,31.0213,30.9683,30.991,40800.0
2005-01-19 15:25:00,40.88,40.89,40.75,40.78,28600.0,30.991,30.9986,30.8925,30.9152,28600.0
2005-01-19 15:30:00,40.78,40.91,40.75,40.91,47100.0,30.9152,31.0138,30.8925,31.0138,47100.0
2005-01-19 15:35:00,40.91,40.95,40.9,40.9,29400.0,31.0138,31.0441,31.0062,31.0062,29400.0
2005-01-19 15:40:00,40.91,40.93,40.89,40.93,19700.0,31.0138,31.0289,30.9986,31.0289,19700.0
2005-01-19 15:45:00,40.93,40.98,40.85,40.93,33400.0,31.0289,31.0668,30.9683,31.0289,33400.0
2005-01-19 15:50:00,40.95,40.97,40.93,40.95,20400.0,31.0441,31.0592,31.0289,31.0441,20400.0
2005-01-19 15:55:00,40.96,40.97,40.94,40.96,59900.0,31.0517,31.0592,31.0365,31.0517,59900.0
2005-01-20 09:30:00,41.0,41.0,40.4,40.4,154300.0,31.082,31.082,30.6271,30.6271,154300.0
2005-01-20 09:35:00,40.44,40.55,39.9,39.9,85500.0,30.6574,30.7408,30.2481,30.2481,85500.0
2005-01-20 09:40:00,39.91,40.3,39.91,40.3,78200.0,30.2557,30.5513,30.2557,30.5513,78200.0
2005-01-20 09:45:00,40.3,40.35,39.9,40.1,83300.0,30.5513,30.5892,30.2481,30.3997,83300.0
2005-01-20 09:50:00,40.09,40.15,40.01,40.05,26700.0,30.3921,30.4376,30.3315,30.3618,26700.0
2005-01-20 09:55:00,40.01,40.01,39.59,39.82,59700.0,30.3315,30.3315,30.0131,30.1874,59700.0
2005-01-20 10:00:00,39.82,39.87,39.77,39.85,36600.0,30.1874,30.2253,30.1495,30.2102,36600.0
2005-01-20 10:05:00,39.85,40.2,39.85,39.95,57400.0,30.2102,30.4755,30.2102,30.286,57400.0
2005-01-20 10:10:00,39.95,40.16,39.94,40.05,34600.0,30.286,30.4452,30.2784,30.3618,34600.0
2005-01-20 10:15:00,40.04,40.14,39.84,39.84,30800.0,30.3542,30.43,30.2026,30.2026,30800.0
2005-01-20 10:20:00,39.84,40.0,39.7,39.74,26300.0,30.2026,30.3239,30.0965,30.1268,26300.0
2005-01-20 10:25:00,39.74,39.92,39.74,39.88,48600.0,30.1268,30.2632,30.1268,30.2329,48600.0
2005-01-20 10:30:00,39.8,39.94,39.75,39.86,78400.0,30.1723,30.2784,30.1344,30.2177,78400.0
2005-01-20 10:35:00,39.82,39.92,39.8,39.85,35500.0,30.1874,30.2632,30.1723,30.2102,35500.0
2005-01-20 10:40:00,39.84,39.84,39.6,39.6,37100.0,30.2026,30.2026,30.0206,30.0206,37100.0
2005-01-20 10:45:00,39.6,39.61,39.29,39.46,117800.0,30.0206,30.0282,29.7856,29.9145,117800.0
2005-01-20 10:50:00,39.45,39.46,39.13,39.22,65100.0,29.9069,29.9145,29.6643,29.7326,65100.0
2005-01-20 10:55:00,39.24,39.41,39.24,39.27,71800.0,29.7477,29.8766,29.7477,29.7705,71800.0
2005-01-20 11:00:00,39.25,39.52,39.25,39.39,56300.0,29.7553,29.96,29.7553,29.8614,56300.0
2005-01-20 11:05:00,39.42,39.5,39.39,39.46,42300.0,29.8842,29.9448,29.8614,29.9145,42300.0
2005-01-20 11:10:00,39.47,39.55,39.31,39.54,25400.0,29.9221,29.9827,29.8008,29.9752,25400.0
2005-01-20 11:15:00,39.56,39.59,39.48,39.5,12900.0,29.9903,30.0131,29.9297,29.9448,12900.0
2005-01-20 11:20:00,39.55,39.65,39.5,39.65,10600.0,29.9827,30.0585,29.9448,30.0585,10600.0
2005-01-20 11:25:00,39.66,39.75,39.63,39.64,49900.0,30.0661,30.1344,30.0434,30.051,49900.0
2005-01-20 11:30:00,39.67,39.67,39.59,39.63,16200.0,30.0737,30.0737,30.0131,30.0434,16200.0
2005-01-20 11:35:00,39.63,39.73,39.63,39.73,93400.0,30.0434,30.1192,30.0434,30.1192,93400.0
2005-01-20 11:40:00,39.75,39.75,39.67,39.72,32000.0,30.1344,30.1344,30.0737,30.1116,32000.0
2005-01-20 11:45:00,39.7,39.71,39.65,39.68,29000.0,30.0965,30.104,30.0585,30.0813,29000.0
2005-01-20 11:50:00,39.67,39.7,39.57,39.58,43400.0,30.0737,30.0965,29.9979,30.0055,43400.0
2005-01-20 11:55:00,39.61,39.67,39.59,39.59,29300.0,30.0282,30.0737,30.0131,30.0131,29300.0
2005-01-20 12:00:00,39.59,39.59,39.51,39.56,23000.0,30.0131,30.0131,29.9524,29.9903,23000.0
2005-01-20 12:05:00,39.56,39.59,39.56,39.57,12800.0,29.9903,30.0131,29.9903,29.9979,12800.0
2005-01-20 12:10:00,39.59,39.64,39.5,39.64,32400.0,30.0131,30.051,29.9448,30.051,32400.0
2005-01-20 12:15:00,39.61,39.61,39.52,39.57,16700.0,30.0282,30.0282,29.96,29.9979,16700.0
2005-01-20 12:20:00,39.57,39.58,39.48,39.49,12700.0,29.9979,30.0055,29.9297,29.9373,12700.0
2005-01-20 12:25:00,39.52,39.55,39.48,39.5,4200.0,29.96,29.9827,29.9297,29.9448,4200.0
2005-01-20 12:30:00,39.49,39.51,39.47,39.49,10200.0,29.9373,29.9524,29.9221,29.9373,10200.0
2005-01-20 12:35:00,39.49,39.49,39.44,39.46,15100.0,29.9373,29.9373,29.8993,29.9145,15100.0
2005-01-20 12:40:00,39.46,39.55,39.42,39.51,15800.0,29.9145,29.9827,29.8842,29.9524,15800.0
2005-01-20 12:45:00,39.5,39.53,39.49,39.49,15500.0,29.9448,29.9676,29.9373,29.9373,15500.0
2005-01-20 12:50:00,39.49,39.6,39.48,39.55,8700.0,29.9373,30.0206,29.9297,29.9827,8700.0
2005-01-20 12:55:00,39.55,39.64,39.55,39.6,12000.0,29.9827,30.051,29.9827,30.0206,12000.0
2005-01-20 13:00:00,39.63,39.65,39.6,39.63,17500.0,30.0434,30.0585,30.0206,30.0434,17500.0
2005-01-20 13:05:00,39.63,39.65,39.63,39.63,10800.0,30.0434,30.0585,30.0434,30.0434,10800.0
2005-01-20 13:10:00,39.63,39.63,39.5,39.52,16100.0,30.0434,30.0434,29.9448,29.96,16100.0
2005-01-20 13:15:00,39.52,39.56,39.39,39.39,17600.0,29.96,29.9903,29.8614,29.8614,17600.0
2005-01-20 13:20:00,39.42,39.49,39.42,39.46,10100.0,29.8842,29.9373,29.8842,29.9145,10100.0
2005-01-20 13:25:00,39.46,39.55,39.45,39.45,11600.0,29.9145,29.9827,29.9069,29.9069,11600.0
2005-01-20 13:30:00,39.45,39.53,39.45,39.52,18000.0,29.9069,29.9676,29.9069,29.96,18000.0
2005-01-20 13:35:00,39.53,39.53,39.5,39.52,8000.0,29.9676,29.9676,29.9448,29.96,8000.0
2005-01-20 13:40:00,39.53,39.53,39.48,39.48,12900.0,29.9676,29.9676,29.9297,29.9297,12900.0
2005-01-20 13:45:00,39.48,39.51,39.47,39.49,10100.0,29.9297,29.9524,29.9221,29.9373,10100.0
2005-01-20 13:50:00,39.49,39.49,39.44,39.45,14900.0,29.9373,29.9373,29.8993,29.9069,14900.0
2005-01-20 13:55:00,39.45,39.51,39.4,39.5,31400.0,29.9069,29.9524,29.869,29.9448,31400.0
2005-01-20 14:00:00,39.5,39.5,39.46,39.48,11700.0,29.9448,29.9448,29.9145,29.9297,11700.0
2005-01-20 14:05:00,39.51,39.6,39.51,39.55,113800.0,29.9524,30.0206,29.9524,29.9827,113800.0
2005-01-20 14:10:00,39.55,39.62,39.55,39.58,25300.0,29.9827,30.0358,29.9827,30.0055,25300.0
2005-01-20 14:15:00,39.59,39.65,39.58,39.6,29200.0,30.0131,30.0585,30.0055,30.0206,29200.0
2005-01-20 14:20:00,39.6,39.61,39.47,39.5,28500.0,30.0206,30.0282,29.9221,29.9448,28500.0
2005-01-20 14:25:00,39.5,39.52,39.46,39.52,23900.0,29.9448,29.96,29.9145,29.96,23900.0
2005-01-20 14:30:00,39.52,39.59,39.52,39.53,22900.0,29.96,30.0131,29.96,29.9676,22900.0
2005-01-20 14:35:00,39.53,39.53,39.39,39.43,14900.0,29.9676,29.9676,29.8614,29.8918,14900.0
2005-01-20 14:40:00,39.44,39.5,39.42,39.47,17100.0,29.8993,29.9448,29.8842,29.9221,17100.0
2005-01-20 14:45:00,39.5,39.5,39.38,39.39,17900.0,29.9448,29.9448,29.8539,29.8614,17900.0
2005-01-20 14:50:00,39.39,39.49,39.39,39.49,12100.0,29.8614,29.9373,29.8614,29.9373,12100.0
2005-01-20 14:55:00,39.47,39.52,39.44,39.48,25300.0,29.9221,29.96,29.8993,29.9297,25300.0
2005-01-20 15:00:00,39.48,39.5,39.45,39.46,11600.0,29.9297,29.9448,29.9069,29.9145,11600.0
2005-01-20 15:05:00,39.46,39.46,39.42,39.42,14800.0,29.9145,29.9145,29.8842,29.8842,14800.0
2005-01-20 15:10:00,39.43,39.54,39.43,39.54,23100.0,29.8918,29.9752,29.8918,29.9752,23100.0
2005-01-20 15:15:00,39.54,39.56,39.5,39.52,41900.0,29.9752,29.9903,29.9448,29.96,41900.0
2005-01-20 15:20:00,39.51,39.6,39.51,39.55,52600.0,29.9524,30.0206,29.9524,29.9827,52600.0
2005-01-20 15:25:00,39.55,39.55,39.45,39.47,31100.0,29.9827,29.9827,29.9069,29.9221,31100.0
2005-01-20 15:30:00,39.47,39.55,39.45,39.45,29600.0,29.9221,29.9827,29.9069,29.9069,29600.0
2005-01-20 15:35:00,39.45,39.45,39.34,39.39,45900.0,29.9069,29.9069,29.8235,29.8614,45900.0
2005-01-20 15:40:00,39.44,39.44,39.37,39.38,53400.0,29.8993,29.8993,29.8463,29.8539,53400.0
2005-01-20 15:45:00,39.38,39.38,39.28,39.29,48700.0,29.8539,29.8539,29.7781,29.7856,48700.0
2005-01-20 15:50:00,39.28,39.29,39.21,39.22,51500.0,29.7781,29.7856,29.725,29.7326,51500.0
2005-01-20 15:55:00,39.22,39.27,39.13,39.27,75700.0,29.7326,29.7705,29.6643,29.7705,75700.0
2005-01-21 09:30:00,39.9,39.9,39.6,39.6,51900.0,30.2481,30.2481,30.0206,30.0206,51900.0
2005-01-21 09:35:00,39.59,39.86,39.57,39.67,36500.0,30.0131,30.2177,29.9979,30.0737,36500.0
2005-01-21 09:40:00,39.7,39.7,39.51,39.51,56600.0,30.0965,30.0965,29.9524,29.9524,56600.0
2005-01-21 09:45:00,39.53,39.65,39.5,39.52,48500.0,29.9676,30.0585,29.9448,29.96,48500.0
2005-01-21 09:50:00,39.52,39.54,39.42,39.5,51800.0,29.96,29.9752,29.8842,29.9448,51800.0
2005-01-21 09:55:00,39.47,39.47,39.02,39.15,85000.0,29.9221,29.9221,29.5809,29.6795,85000.0
2005-01-21 10:00:00,39.15,39.15,38.9,38.91,108200.0,29.6795,29.6795,29.49,29.4976,108200.0
2005-01-21 10:05:00,38.92,39.17,38.92,39.02,76100.0,29.5051,29.6947,29.5051,29.5809,76100.0
2005-01-21 10:10:00,39.01,39.02,38.89,39.01,52000.0,29.5734,29.5809,29.4824,29.5734,52000.0
2005-01-21 10:15:00,39.01,39.26,39.01,39.25,46600.0,29.5734,29.7629,29.5734,29.7553,46600.0
2005-01-21 10:20:00,39.2,39.45,39.17,39.3,32900.0,29.7174,29.9069,29.6947,29.7932,32900.0
2005-01-21 10:25:00,39.33,39.58,39.33,39.54,47100.0,29.816,30.0055,29.816,29.9752,47100.0
2005-01-21 10:30:00,39.55,39.57,39.39,39.46,25400.0,29.9827,29.9979,29.8614,29.9145,25400.0
2005-01-21 10:35:00,39.44,39.44,39.29,39.29,15300.0,29.8993,29.8993,29.7856,29.7856,15300.0
2005-01-21 10:40:00,39.3,39.32,39.26,39.28,26100.0,29.7932,29.8084,29.7629,29.7781,26100.0
2005-01-21 10:45:00,39.31,39.52,39.31,39.52,15900.0,29.8008,29.96,29.8008,29.96,15900.0
2005-01-21 10:50:00,39.48,39.52,39.4,39.44,10100.0,29.9297,29.96,29.869,29.8993,10100.0
2005-01-21 10:55:00,39.44,39.55,39.43,39.43,17300.0,29.8993,29.9827,29.8918,29.8918,17300.0
2005-01-21 11:00:00,39.4,39.49,39.37,39.39,12000.0,29.869,29.9373,29.8463,29.8614,12000.0
2005-01-21 11:05:00,39.39,39.4,39.29,39.38,22700.0,29.8614,29.869,29.7856,29.8539,22700.0
2005-01-21 11:10:00,39.38,39.49,39.36,39.45,39800.0,29.8539,29.9373,29.8387,29.9069,39800.0
2005-01-21 11:15:00,39.45,39.49,39.43,39.47,10000.0,29.9069,29.9373,29.8918,29.9221,10000.0
2005-01-21 11:20:00,39.44,39.49,39.43,39.44,15700.0,29.8993,29.9373,29.8918,29.8993,15700.0
2005-01-21 11:25:00,39.44,39.45,39.38,39.39,11800.0,29.8993,29.9069,29.8539,29.8614,11800.0
2005-01-21 11:30:00,39.37,39.38,39.32,39.33,8500.0,29.8463,29.8539,29.8084,29.816,8500.0
2005-01-21 11:35:00,39.34,39.34,39.32,39.33,2100.0,29.8235,29.8235,29.8084,29.816,2100.0
2005-01-21 11:40:00,39.33,39.34,39.28,39.28,22200.0,29.816,29.8235,29.7781,29.7781,22200.0
2005-01-21 11:45:00,39.27,39.3,39.27,39.27,10900.0,29.7705,29.7932,29.7705,29.7705,10900.0
2005-01-21 11:50:00,39.27,39.39,39.26,39.37,13600.0,29.7705,29.8614,29.7629,29.8463,13600.0
2005-01-21 11:55:00,39.33,39.34,39.29,39.29,3500.0,29.816,29.8235,29.7856,29.7856,3500.0
2005-01-21 12:00:00,39.28,39.37,39.27,39.27,3700.0,29.7781,29.8463,29.7705,29.7705,3700.0
2005-01-21 12:05:00,39.28,39.29,39.26,39.29,2300.0,29.7781,29.7856,29.7629,29.7856,2300.0
2005-01-21 12:10:00,39.27,39.29,39.27,39.28,1200.0,29.7705,29.7856,29.7705,29.7781,1200.0
2005-01-21 12:15:00,39.28,39.28,39.25,39.27,6300.0,29.7781,29.7781,29.7553,29.7705,6300.0
2005-01-21 12:20:00,39.27,39.3,39.27,39.28,3300.0,29.7705,29.7932,29.7705,29.7781,3300.0
2005-01-21 12:25:00,39.28,39.33,39.28,39.3,8000.0,29.7781,29.816,29.7781,29.7932,8000.0
2005-01-21 12:30:00,39.28,39.29,39.2,39.2,8100.0,29.7781,29.7856,29.7174,29.7174,8100.0
2005-01-21 12:35:00,39.2,39.22,39.19,39.2,5500.0,29.7174,29.7326,29.7098,29.7174,5500.0
2005-01-21 12:40:00,39.22,39.25,39.22,39.24,16600.0,29.7326,29.7553,29.7326,29.7477,16600.0
2005-01-21 12:45:00,39.25,39.25,39.23,39.24,34600.0,29.7553,29.7553,29.7401,29.7477,34600.0
2005-01-21 12:50:00,39.23,39.24,39.23,39.24,4500.0,29.7401,29.7477,29.7401,29.7477,4500.0
2005-01-21 12:55:00,39.24,39.24,39.22,39.24,7100.0,29.7477,29.7477,29.7326,29.7477,7100.0
2005-01-21 13:00:00,39.22,39.23,39.21,39.22,5400.0,29.7326,29.7401,29.725,29.7326,5400.0
2005-01-21 13:05:00,39.23,39.25,39.23,39.25,21100.0,29.7401,29.7553,29.7401,29.7553,21100.0
2005-01-21 13:10:00,39.25,39.29,39.25,39.29,20100.0,29.7553,29.7856,29.7553,29.7856,20100.0
2005-01-21 13:15:00,39.29,39.29,39.25,39.27,12700.0,29.7856,29.7856,29.7553,29.7705,12700.0
2005-01-21 13:20:00,39.26,39.27,39.25,39.27,12900.0,29.7629,29.7705,29.7553,29.7705,12900.0
2005-01-21 13:25:00,39.27,39.28,39.26,39.27,11000.0,29.7705,29.7781,29.7629,29.7705,11000.0
2005-01-21 13:30:00,39.28,39.29,39.25,39.26,8000.0,29.7781,29.7856,29.7553,29.7629,8000.0
2005-01-21 13:35:00,39.26,39.27,39.19,39.2,10900.0,29.7629,29.7705,29.7098,29.7174,10900.0
2005-01-21 13:40:00,39.21,39.21,39.07,39.07,8600.0,29.725,29.725,29.6189,29.6189,8600.0
2005-01-21 13:45:00,39.08,39.13,39.08,39.1,14100.0,29.6264,29.6643,29.6264,29.6416,14100.0
2005-01-21 13:50:00,39.11,39.11,39.05,39.06,7900.0,29.6492,29.6492,29.6037,29.6113,7900.0
2005-01-21 13:55:00,39.06,39.14,39.02,39.14,16600.0,29.6113,29.6719,29.5809,29.6719,16600.0
2005-01-21 14:00:00,39.11,39.14,39.06,39.09,10400.0,29.6492,29.6719,29.6113,29.634,10400.0
2005-01-21 14:05:00,39.09,39.13,39.06,39.12,5800.0,29.634,29.6643,29.6113,29.6568,5800.0
2005-01-21 14:10:00,39.13,39.17,39.12,39.17,16400.0,29.6643,29.6947,29.6568,29.6947,16400.0
2005-01-21 14:15:00,39.17,39.17,39.11,39.11,7200.0,29.6947,29.6947,29.6492,29.6492,7200.0
2005-01-21 14:20:00,39.11,39.13,39.09,39.1,3800.0,29.6492,29.6643,29.634,29.6416,3800.0
2005-01-21 14:25:00,39.12,39.24,39.11,39.23,16500.0,29.6568,29.7477,29.6492,29.7401,16500.0
2005-01-21 14:30:00,39.22,39.25,39.21,39.23,8200.0,29.7326,29.7553,29.725,29.7401,8200.0
2005-01-21 14:35:00,39.23,39.24,39.22,39.23,9700.0,29.7401,29.7477,29.7326,29.7401,9700.0
2005-01-21 14:40:00,39.23,39.25,39.19,39.21,8200.0,29.7401,29.7553,29.7098,29.725,8200.0
2005-01-21 14:45:00,39.23,39.23,39.08,39.17,20600.0,29.7401,29.7401,29.6264,29.6947,20600.0
2005-01-21 14:50:00,39.12,39.17,38.98,38.99,22200.0,29.6568,29.6947,29.5506,29.5582,22200.0
2005-01-21 14:55:00,39.0,39.0,38.97,38.99,64300.0,29.5658,29.5658,29.543,29.5582,64300.0
2005-01-21 15:00:00,39.0,39.03,38.96,38.98,26600.0,29.5658,29.5885,29.5355,29.5506,26600.0
2005-01-21 15:05:00,38.98,39.09,38.96,38.97,10500.0,29.5506,29.634,29.5355,29.543,10500.0
2005-01-21 15:10:00,38.98,38.98,38.93,38.93,11500.0,29.5506,29.5506,29.5127,29.5127,11500.0
2005-01-21 15:15:00,38.93,38.95,38.92,38.93,11700.0,29.5127,29.5279,29.5051,29.5127,11700.0
2005-01-21 15:20:00,38.93,38.99,38.88,38.97,32300.0,29.5127,29.5582,29.4748,29.543,32300.0
2005-01-21 15:25:00,38.97,38.99,38.95,38.99,18500.0,29.543,29.5582,29.5279,29.5582,18500.0
2005-01-21 15:30:00,38.99,38.99,38.94,38.95,21300.0,29.5582,29.5582,29.5203,29.5279,21300.0
2005-01-21 15:35:00,38.95,39.0,38.93,38.94,31700.0,29.5279,29.5658,29.5127,29.5203,31700.0
2005-01-21 15:40:00,38.93,38.97,38.91,38.91,44800.0,29.5127,29.543,29.4976,29.4976,44800.0
2005-01-21 15:45:00,38.92,38.97,38.9,38.9,57200.0,29.5051,29.543,29.49,29.49,57200.0
2005-01-21 15:50:00,38.91,38.93,38.89,38.89,38300.0,29.4976,29.5127,29.4824,29.4824,38300.0
2005-01-21 15:55:00,38.89,38.9,38.79,38.8,56200.0,29.4824,29.49,29.4066,29.4142,56200.0
2005-01-24 09:30:00,39.2,39.2,39.1,39.11,58900.0,29.7174,29.7174,29.6416,29.6492,58900.0
2005-01-24 09:35:00,39.12,39.12,38.98,39.11,35600.0,29.6568,29.6568,29.5506,29.6492,35600.0
2005-01-24 09:40:00,39.11,39.4,39.11,39.4,76000.0,29.6492,29.869,29.6492,29.869,76000.0
2005-01-24 09:45:00,39.43,39.48,39.34,39.34,46400.0,29.8918,29.9297,29.8235,29.8235,46400.0
2005-01-24 09:50:00,39.34,39.4,39.31,39.39,66300.0,29.8235,29.869,29.8008,29.8614,66300.0
2005-01-24 09:55:00,39.45,39.47,39.29,39.3,43200.0,29.9069,29.9221,29.7856,29.7932,43200.0
2005-01-24 10:00:00,39.3,39.43,39.27,39.43,33400.0,29.7932,29.8918,29.7705,29.8918,33400.0
2005-01-24 10:05:00,39.43,39.55,39.31,39.36,22600.0,29.8918,29.9827,29.8008,29.8387,22600.0
2005-01-24 10:10:00,39.36,39.37,39.28,39.28,28800.0,29.8387,29.8463,29.7781,29.7781,28800.0
2005-01-24 10:15:00,39.29,39.51,39.26,39.47,40900.0,29.7856,29.9524,29.7629,29.9221,40900.0
2005-01-24 10:20:00,39.47,39.47,39.35,39.39,28600.0,29.9221,29.9221,29.8311,29.8614,28600.0
2005-01-24 10:25:00,39.39,39.44,39.34,39.35,23000.0,29.8614,29.8993,29.8235,29.8311,23000.0
2005-01-24 10:30:00,39.36,39.52,39.36,39.5,42200.0,29.8387,29.96,29.8387,29.9448,42200.0
2005-01-24 10:35:00,39.5,39.53,39.44,39.44,27100.0,29.9448,29.9676,29.8993,29.8993,27100.0
2005-01-24 10:40:00,39.42,39.51,39.42,39.5,8900.0,29.8842,29.9524,29.8842,29.9448,8900.0
2005-01-24 10:45:00,39.5,39.53,39.45,39.49,21000.0,29.9448,29.9676,29.9069,29.9373,21000.0
2005-01-24 10:50:00,39.49,39.5,39.41,39.41,19700.0,29.9373,29.9448,29.8766,29.8766,19700.0
2005-01-24 10:55:00,39.41,39.45,39.4,39.42,19800.0,29.8766,29.9069,29.869,29.8842,19800.0
2005-01-24 11:00:00,39.44,39.45,39.37,39.37,24000.0,29.8993,29.9069,29.8463,29.8463,24000.0
2005-01-24 11:05:00,39.35,39.39,39.31,39.36,28700.0,29.8311,29.8614,29.8008,29.8387,28700.0
2005-01-24 11:10:00,39.38,39.39,39.35,39.36,11600.0,29.8539,29.8614,29.8311,29.8387,11600.0
2005-01-24 11:15:00,39.35,39.41,39.35,39.41,16400.0,29.8311,29.8766,29.8311,29.8766,16400.0
2005-01-24 11:20:00,39.45,39.46,39.36,39.4,23200.0,29.9069,29.9145,29.8387,29.869,23200.0
2005-01-24 11:25:00,39.44,39.44,39.37,39.41,11200.0,29.8993,29.8993,29.8463,29.8766,11200.0
2005-01-24 11:30:00,39.41,39.45,39.41,39.44,28400.0,29.8766,29.9069,29.8766,29.8993,28400.0
2005-01-24 11:35:00,39.44,39.46,39.41,39.42,14300.0,29.8993,29.9145,29.8766,29.8842,14300.0
2005-01-24 11:40:00,39.42,39.52,39.4,39.49,24200.0,29.8842,29.96,29.869,29.9373,24200.0
2005-01-24 11:45:00,39.46,39.55,39.45,39.52,11700.0,29.9145,29.9827,29.9069,29.96,11700.0
2005-01-24 11:50:00,39.51,39.55,39.51,39.54,7000.0,29.9524,29.9827,29.9524,29.9752,7000.0
2005-01-24 11:55:00,39.54,39.54,39.47,39.47,14400.0,29.9752,29.9752,29.9221,29.9221,14400.0
2005-01-24 12:00:00,39.47,39.5,39.44,39.44,25600.0,29.9221,29.9448,29.8993,29.8993,25600.0
2005-01-24 12:05:00,39.43,39.45,39.41,39.45,8300.0,29.8918,29.9069,29.8766,29.9069,8300.0
2005-01-24 12:10:00,39.45,39.5,39.45,39.48,28300.0,29.9069,29.9448,29.9069,29.9297,28300.0
2005-01-24 12:15:00,39.48,39.5,39.48,39.48,14900.0,29.9297,29.9448,29.9297,29.9297,14900.0
2005-01-24 12:20:00,39.48,39.5,39.45,39.45,17300.0,29.9297,29.9448,29.9069,29.9069,17300.0
2005-01-24 12:25:00,39.45,39.51,39.44,39.51,8300.0,29.9069,29.9524,29.8993,29.9524,8300.0
2005-01-24 12:30:00,39.5,39.54,39.5,39.53,18100.0,29.9448,29.9752,29.9448,29.9676,18100.0
2005-01-24 12:35:00,39.53,39.55,39.52,39.54,108300.0,29.9676,29.9827,29.96,29.9752,108300.0
2005-01-24 12:40:00,39.54,39.56,39.52,39.53,10100.0,29.9752,29.9903,29.96,29.9676,10100.0
2005-01-24 12:45:00,39.54,39.75,39.54,39.75,46700.0,29.9752,30.1344,29.9752,30.1344,46700.0
2005-01-24 12:50:00,39.7,39.75,39.7,39.71,12200.0,30.0965,30.1344,30.0965,30.104,12200.0
2005-01-24 12:55:00,39.71,39.8,39.71,39.76,27100.0,30.104,30.1723,30.104,30.1419,27100.0
2005-01-24 13:00:00,39.75,39.83,39.73,39.73,22400.0,30.1344,30.195,30.1192,30.1192,22400.0
2005-01-24 13:05:00,39.73,39.74,39.69,39.7,25800.0,30.1192,30.1268,30.0889,30.0965,25800.0
2005-01-24 13:10:00,39.68,39.71,39.64,39.68,48800.0,30.0813,30.104,30.051,30.0813,48800.0
2005-01-24 13:15:00,39.65,39.66,39.61,39.63,14100.0,30.0585,30.0661,30.0282,30.0434,14100.0
2005-01-24 13:20:00,39.64,39.65,39.59,39.6,18900.0,30.051,30.0585,30.0131,30.0206,18900.0
2005-01-24 13:25:00,39.6,39.61,39.59,39.59,18000.0,30.0206,30.0282,30.0131,30.0131,18000.0
2005-01-24 13:30:00,39.59,39.6,39.58,39.59,16500.0,30.0131,30.0206,30.0055,30.0131,16500.0
2005-01-24 13:35:00,39.59,39.59,39.5,39.53,28500.0,30.0131,30.0131,29.9448,29.9676,28500.0
2005-01-24 13:40:00,39.53,39.53,39.45,39.45,8800.0,29.9676,29.9676,29.9069,29.9069,8800.0
2005-01-24 13:45:00,39.45,39.46,39.39,39.42,20300.0,29.9069,29.9145,29.8614,29.8842,20300.0
2005-01-24 13:50:00,39.4,39.4,39.34,39.34,19000.0,29.869,29.869,29.8235,29.8235,19000.0
2005-01-24 13:55:00,39.35,39.43,39.32,39.34,28200.0,29.8311,29.8918,29.8084,29.8235,28200.0
2005-01-24 14:00:00,39.37,39.4,39.34,39.4,20000.0,29.8463,29.869,29.8235,29.869,20000.0
2005-01-24 14:05:00,39.39,39.42,39.35,39.36,25000.0,29.8614,29.8842,29.8311,29.8387,25000.0
2005-01-24 14:10:00,39.37,39.41,39.34,39.41,22100.0,29.8463,29.8766,29.8235,29.8766,22100.0
2005-01-24 14:15:00,39.41,39.47,39.38,39.41,23300.0,29.8766,29.9221,29.8539,29.8766,23300.0
2005-01-24 14:20:00,39.4,39.42,39.39,39.42,115800.0,29.869,29.8842,29.8614,29.8842,115800.0
2005-01-24 14:25:00,39.42,39.45,39.35,39.38,23700.0,29.8842,29.9069,29.8311,29.8539,23700.0
2005-01-24 14:30:00,39.35,39.4,39.35,39.38,38700.0,29.8311,29.869,29.8311,29.8539,38700.0
2005-01-24 14:35:00,39.38,39.39,39.28,39.32,32700.0,29.8539,29.8614,29.7781,29.8084,32700.0
2005-01-24 14:40:00,39.32,39.32,39.26,39.27,9900.0,29.8084,29.8084,29.7629,29.7705,9900.0
2005-01-24 14:45:00,39.27,39.31,39.26,39.28,8500.0,29.7705,29.8008,29.7629,29.7781,8500.0
2005-01-24 14:50:00,39.27,39.32,39.26,39.29,21300.0,29.7705,29.8084,29.7629,29.7856,21300.0
2005-01-24 14:55:00,39.29,39.32,39.28,39.32,37400.0,29.7856,29.8084,29.7781,29.8084,37400.0
2005-01-24 15:00:00,39.32,39.35,39.31,39.31,20200.0,29.8084,29.8311,29.8008,29.8008,20200.0
2005-01-24 15:05:00,39.31,39.34,39.28,39.28,18900.0,29.8008,29.8235,29.7781,29.7781,18900.0
2005-01-24 15:10:00,39.26,39.29,39.24,39.27,18800.0,29.7629,29.7856,29.7477,29.7705,18800.0
2005-01-24 15:15:00,39.27,39.32,39.27,39.31,21800.0,29.7705,29.8084,29.7705,29.8008,21800.0
2005-01-24 15:20:00,39.3,39.31,39.27,39.31,32800.0,29.7932,29.8008,29.7705,29.8008,32800.0
2005-01-24 15:25:00,39.31,39.36,39.31,39.34,24900.0,29.8008,29.8387,29.8008,29.8235,24900.0
2005-01-24 15:30:00,39.34,39.44,39.33,39.4,37900.0,29.8235,29.8993,29.816,29.869,37900.0
2005-01-24 15:35:00,39.39,39.42,39.37,39.4,37800.0,29.8614,29.8842,29.8463,29.869,37800.0
2005-01-24 15:40:00,39.4,39.42,39.36,39.37,16400.0,29.869,29.8842,29.8387,29.8463,16400.0
2005-01-24 15:45:00,39.37,39.41,39.37,39.37,35200.0,29.8463,29.8766,29.8463,29.8463,35200.0
2005-01-24 15:50:00,39.37,39.38,39.34,39.35,28500.0,29.8463,29.8539,29.8235,29.8311,28500.0
2005-01-24 15:55:00,39.34,39.38,39.34,39.37,50500.0,29.8235,29.8539,29.8235,29.8463,50500.0
2005-01-25 09:30:00,39.4,39.55,39.36,39.55,27700.0,29.869,29.9827,29.8387,29.9827,27700.0
2005-01-25 09:35:00,39.65,39.65,39.4,39.42,39300.0,30.0585,30.0585,29.869,29.8842,39300.0
2005-01-25 09:40:00,39.46,39.61,39.43,39.6,41300.0,29.9145,30.0282,29.8918,30.0206,41300.0
2005-01-25 09:45:00,39.61,39.66,39.39,39.41,56900.0,30.0282,30.0661,29.8614,29.8766,56900.0
2005-01-25 09:50:00,39.55,39.55,39.45,39.53,14600.0,29.9827,29.9827,29.9069,29.9676,14600.0
2005-01-25 09:55:00,39.54,39.6,39.42,39.44,20600.0,29.9752,30.0206,29.8842,29.8993,20600.0
2005-01-25 10:00:00,39.46,39.55,39.4,39.4,65800.0,29.9145,29.9827,29.869,29.869,65800.0
2005-01-25 10:05:00,39.41,39.57,39.37,39.57,112100.0,29.8766,29.9979,29.8463,29.9979,112100.0
2005-01-25 10:10:00,39.56,39.6,39.44,39.44,25100.0,29.9903,30.0206,29.8993,29.8993,25100.0
2005-01-25 10:15:00,39.44,39.52,39.4,39.42,14700.0,29.8993,29.96,29.869,29.8842,14700.0
2005-01-25 10:20:00,39.43,39.55,39.35,39.55,18500.0,29.8918,29.9827,29.8311,29.9827,18500.0
2005-01-25 10:25:00,39.55,39.55,39.42,39.49,20800.0,29.9827,29.9827,29.8842,29.9373,20800.0
2005-01-25 10:30:00,39.5,39.6,39.46,39.57,25000.0,29.9448,30.0206,29.9145,29.9979,25000.0
2005-01-25 10:35:00,39.56,39.81,39.55,39.78,18700.0,29.9903,30.1798,29.9827,30.1571,18700.0
2005-01-25 10:40:00,39.8,39.88,39.76,39.87,22100.0,30.1723,30.2329,30.1419,30.2253,22100.0
2005-01-25 10:45:00,39.9,39.9,39.55,39.55,39100.0,30.2481,30.2481,29.9827,29.9827,39100.0
2005-01-25 10:50:00,39.53,39.71,39.53,39.65,23400.0,29.9676,30.104,29.9676,30.0585,23400.0
2005-01-25 10:55:00,39.64,39.74,39.61,39.7,13100.0,30.051,30.1268,30.0282,30.0965,13100.0
2005-01-25 11:00:00,39.73,39.73,39.6,39.62,19700.0,30.1192,30.1192,30.0206,30.0358,19700.0
2005-01-25 11:05:00,39.64,39.72,39.63,39.7,8900.0,30.051,30.1116,30.0434,30.0965,8900.0
2005-01-25 11:10:00,39.68,39.69,39.66,39.67,4500.0,30.0813,30.0889,30.0661,30.0737,4500.0
2005-01-25 11:15:00,39.68,39.73,39.66,39.72,15800.0,30.0813,30.1192,30.0661,30.1116,15800.0
2005-01-25 11:20:00,39.73,39.75,39.69,39.74,22800.0,30.1192,30.1344,30.0889,30.1268,22800.0
2005-01-25 11:25:00,39.74,39.74,39.69,39.69,36900.0,30.1268,30.1268,30.0889,30.0889,36900.0
2005-01-25 11:30:00,39.7,39.72,39.67,39.67,5900.0,30.0965,30.1116,30.0737,30.0737,5900.0
2005-01-25 11:35:00,39.67,39.68,39.54,39.56,13500.0,30.0737,30.0813,29.9752,29.9903,13500.0
2005-01-25 11:40:00,39.56,39.56,39.49,39.5,15600.0,29.9903,29.9903,29.9373,29.9448,15600.0
2005-01-25 11:45:00,39.47,39.5,39.45,39.46,6400.0,29.9221,29.9448,29.9069,29.9145,6400.0
2005-01-25 11:50:00,39.47,39.5,39.43,39.5,6600.0,29.9221,29.9448,29.8918,29.9448,6600.0
2005-01-25 11:55:00,39.5,39.52,39.49,39.49,18400.0,29.9448,29.96,29.9373,29.9373,18400.0
2005-01-25 12:00:00,39.51,39.51,39.44,39.47,8300.0,29.9524,29.9524,29.8993,29.9221,8300.0
2005-01-25 12:05:00,39.46,39.55,39.46,39.5,10900.0,29.9145,29.9827,29.9145,29.9448,10900.0
2005-01-25 12:10:00,39.49,39.49,39.41,39.41,10600.0,29.9373,29.9373,29.8766,29.8766,10600.0
2005-01-25 12:15:00,39.4,39.42,39.37,39.37,6600.0,29.869,29.8842,29.8463,29.8463,6600.0
2005-01-25 12:20:00,39.36,39.37,39.27,39.3,19700.0,29.8387,29.8463,29.7705,29.7932,19700.0
2005-01-25 12:25:00,39.28,39.3,39.17,39.17,19400.0,29.7781,29.7932,29.6947,29.6947,19400.0
2005-01-25 12:30:00,39.17,39.25,39.14,39.24,23700.0,29.6947,29.7553,29.6719,29.7477,23700.0
2005-01-25 12:35:00,39.25,39.37,39.25,39.36,9500.0,29.7553,29.8463,29.7553,29.8387,9500.0
2005-01-25 12:40:00,39.36,39.42,39.36,39.38,10100.0,29.8387,29.8842,29.8387,29.8539,10100.0
2005-01-25 12:45:00,39.38,39.46,39.38,39.43,4300.0,29.8539,29.9145,29.8539,29.8918,4300.0
2005-01-25 12:50:00,39.41,39.46,39.36,39.45,15500.0,29.8766,29.9145,29.8387,29.9069,15500.0
2005-01-25 12:55:00,39.46,39.46,39.45,39.45,7600.0,29.9145,29.9145,29.9069,29.9069,7600.0
2005-01-25 13:00:00,39.46,39.5,39.44,39.5,12100.0,29.9145,29.9448,29.8993,29.9448,12100.0
2005-01-25 13:05:00,39.5,39.52,39.48,39.51,9200.0,29.9448,29.96,29.9297,29.9524,9200.0
2005-01-25 13:10:00,39.51,39.51,39.49,39.49,6100.0,29.9524,29.9524,29.9373,29.9373,6100.0
2005-01-25 13:15:00,39.48,39.49,39.44,39.44,4400.0,29.9297,29.9373,29.8993,29.8993,4400.0
2005-01-25 13:20:00,39.44,39.45,39.38,39.4,7600.0,29.8993,29.9069,29.8539,29.869,7600.0
2005-01-25 13:25:00,39.38,39.46,39.38,39.46,6800.0,29.8539,29.9145,29.8539,29.9145,6800.0
2005-01-25 13:30:00,39.43,39.44,39.35,39.36,10200.0,29.8918,29.8993,29.8311,29.8387,10200.0
2005-01-25 13:35:00,39.35,39.39,39.35,39.39,7700.0,29.8311,29.8614,29.8311,29.8614,7700.0
2005-01-25 13:40:00,39.39,39.39,39.36,39.36,4700.0,29.8614,29.8614,29.8387,29.8387,4700.0
2005-01-25 13:45:00,39.36,39.36,39.35,39.35,1700.0,29.8387,29.8387,29.8311,29.8311,1700.0
2005-01-25 13:50:00,39.36,39.36,39.33,39.36,5100.0,29.8387,29.8387,29.816,29.8387,5100.0
2005-01-25 13:55:00,39.36,39.37,39.36,39.37,4700.0,29.8387,29.8463,29.8387,29.8463,4700.0
2005-01-25 14:00:00,39.35,39.4,39.35,39.39,9800.0,29.8311,29.869,29.8311,29.8614,9800.0
2005-01-25 14:05:00,39.4,39.41,39.38,39.39,8800.0,29.869,29.8766,29.8539,29.8614,8800.0
2005-01-25 14:10:00,39.4,39.41,39.36,39.41,13700.0,29.869,29.8766,29.8387,29.8766,13700.0
2005-01-25 14:15:00,39.41,39.41,39.4,39.41,19400.0,29.8766,29.8766,29.869,29.8766,19400.0
2005-01-25 14:20:00,39.4,39.41,39.4,39.4,13100.0,29.869,29.8766,29.869,29.869,13100.0
2005-01-25 14:25:00,39.39,39.44,39.37,39.37,14000.0,29.8614,29.8993,29.8463,29.8463,14000.0
2005-01-25 14:30:00,39.4,39.4,39.36,39.37,21100.0,29.869,29.869,29.8387,29.8463,21100.0
2005-01-25 14:35:00,39.37,39.37,39.32,39.32,8000.0,29.8463,29.8463,29.8084,29.8084,8000.0
2005-01-25 14:40:00,39.31,39.35,39.31,39.35,8000.0,29.8008,29.8311,29.8008,29.8311,8000.0
2005-01-25 14:45:00,39.33,39.35,39.33,39.34,4400.0,29.816,29.8311,29.816,29.8235,4400.0
2005-01-25 14:50:00,39.35,39.37,39.34,39.35,23200.0,29.8311,29.8463,29.8235,29.8311,23200.0
2005-01-25 14:55:00,39.37,39.44,39.35,39.44,8700.0,29.8463,29.8993,29.8311,29.8993,8700.0
2005-01-25 15:00:00,39.45,39.45,39.38,39.42,48300.0,29.9069,29.9069,29.8539,29.8842,48300.0
2005-01-25 15:05:00,39.42,39.45,39.41,39.42,12900.0,29.8842,29.9069,29.8766,29.8842,12900.0
2005-01-25 15:10:00,39.41,39.41,39.34,39.34,11600.0,29.8766,29.8766,29.8235,29.8235,11600.0
2005-01-25 15:15:00,39.35,39.37,39.25,39.29,20100.0,29.8311,29.8463,29.7553,29.7856,20100.0
2005-01-25 15:20:00,39.29,39.3,39.22,39.24,16400.0,29.7856,29.7932,29.7326,29.7477,16400.0
2005-01-25 15:25:00,39.24,39.24,39.2,39.23,30200.0,29.7477,29.7477,29.7174,29.7401,30200.0
2005-01-25 15:30:00,39.22,39.26,39.2,39.24,44100.0,29.7326,29.7629,29.7174,29.7477,44100.0
2005-01-25 15:35:00,39.24,39.25,39.2,39.2,20400.0,29.7477,29.7553,29.7174,29.7174,20400.0
2005-01-25 15:40:00,39.2,39.21,39.16,39.17,18200.0,29.7174,29.725,29.6871,29.6947,18200.0
2005-01-25 15:45:00,39.17,39.24,39.16,39.2,121500.0,29.6947,29.7477,29.6871,29.7174,121500.0
2005-01-25 15:50:00,39.21,39.22,39.11,39.12,40500.0,29.725,29.7326,29.6492,29.6568,40500.0
2005-01-25 15:55:00,39.12,39.19,39.11,39.19,66100.0,29.6568,29.7098,29.6492,29.7098,66100.0
2005-01-26 09:30:00,39.1,39.1,39.0,39.0,47400.0,29.709,29.709,29.6331,29.6331,47400.0
2005-01-26 09:35:00,39.02,39.22,39.01,39.18,23000.0,29.6483,29.8002,29.6407,29.7698,23000.0
2005-01-26 09:40:00,39.2,39.39,39.17,39.31,42300.0,29.785,29.9294,29.7622,29.8686,42300.0
2005-01-26 09:45:00,39.31,39.46,39.21,39.38,50600.0,29.8686,29.9826,29.7926,29.9218,50600.0
2005-01-26 09:50:00,39.4,39.6,39.4,39.57,95700.0,29.937,30.089,29.937,30.0662,95700.0
2005-01-26 09:55:00,39.57,39.6,39.42,39.51,46200.0,30.0662,30.089,29.9522,30.0206,46200.0
2005-01-26 10:00:00,39.51,39.59,39.43,39.5,38600.0,30.0206,30.0814,29.9598,30.013,38600.0
2005-01-26 10:05:00,39.54,39.57,39.48,39.52,46500.0,30.0434,30.0662,29.9978,30.0282,46500.0
2005-01-26 10:10:00,39.52,39.55,39.47,39.48,21800.0,30.0282,30.051,29.9902,29.9978,21800.0
2005-01-26 10:15:00,39.48,39.55,39.48,39.48,22100.0,29.9978,30.051,29.9978,29.9978,22100.0
2005-01-26 10:20:00,39.49,39.51,39.43,39.49,23800.0,30.0054,30.0206,29.9598,30.0054,23800.0
2005-01-26 10:25:00,39.49,39.5,39.38,39.39,25500.0,30.0054,30.013,29.9218,29.9294,25500.0
2005-01-26 10:30:00,39.37,39.37,39.16,39.21,31500.0,29.9142,29.9142,29.7546,29.7926,31500.0
2005-01-26 10:35:00,39.21,39.32,39.1,39.31,27000.0,29.7926,29.8762,29.709,29.8686,27000.0
2005-01-26 10:40:00,39.32,39.33,39.19,39.19,30300.0,29.8762,29.8838,29.7774,29.7774,30300.0
2005-01-26 10:45:00,39.18,39.22,39.15,39.17,15800.0,29.7698,29.8002,29.747,29.7622,15800.0
2005-01-26 10:50:00,39.17,39.18,39.03,39.06,23200.0,29.7622,29.7698,29.6559,29.6787,23200.0
2005-01-26 10:55:00,39.03,39.14,39.02,39.12,21600.0,29.6559,29.7394,29.6483,29.7242,21600.0
2005-01-26 11:00:00,39.12,39.26,39.1,39.2,22700.0,29.7242,29.8306,29.709,29.785,22700.0
2005-01-26 11:05:00,39.19,39.22,39.13,39.15,24000.0,29.7774,29.8002,29.7318,29.747,24000.0
2005-01-26 11:10:00,39.17,39.21,39.15,39.17,10700.0,29.7622,29.7926,29.747,29.7622,10700.0
2005-01-26 11:15:00,39.17,39.21,39.15,39.21,10600.0,29.7622,29.7926,29.747,29.7926,10600.0
2005-01-26 11:20:00,39.21,39.23,39.14,39.14,21300.0,29.7926,29.8078,29.7394,29.7394,21300.0
2005-01-26 11:25:00,39.12,39.12,39.06,39.07,14600.0,29.7242,29.7242,29.6787,29.6863,14600.0
2005-01-26 11:30:00,39.09,39.17,39.09,39.15,18600.0,29.7014,29.7622,29.7014,29.747,18600.0
2005-01-26 11:35:00,39.17,39.22,39.14,39.2,22300.0,29.7622,29.8002,29.7394,29.785,22300.0
2005-01-26 11:40:00,39.21,39.29,39.16,39.28,31800.0,29.7926,29.8534,29.7546,29.8458,31800.0
2005-01-26 11:45:00,39.27,39.27,39.1,39.16,23600.0,29.8382,29.8382,29.709,29.7546,23600.0
2005-01-26 11:50:00,39.14,39.18,39.07,39.11,12600.0,29.7394,29.7698,29.6863,29.7166,12600.0
2005-01-26 11:55:00,39.11,39.22,39.08,39.2,13800.0,29.7166,29.8002,29.6939,29.785,13800.0
2005-01-26 12:00:00,39.18,39.19,39.16,39.17,4600.0,29.7698,29.7774,29.7546,29.7622,4600.0
2005-01-26 12:05:00,39.18,39.24,39.17,39.23,6400.0,29.7698,29.8154,29.7622,29.8078,6400.0
2005-01-26 12:10:00,39.25,39.34,39.24,39.28,20800.0,29.823,29.8914,29.8154,29.8458,20800.0
2005-01-26 12:15:00,39.28,39.33,39.28,39.33,4700.0,29.8458,29.8838,29.8458,29.8838,4700.0
2005-01-26 12:20:00,39.34,39.34,39.27,39.27,8500.0,29.8914,29.8914,29.8382,29.8382,8500.0
2005-01-26 12:25:00,39.25,39.26,39.22,39.23,2700.0,29.823,29.8306,29.8002,29.8078,2700.0
2005-01-26 12:30:00,39.24,39.26,39.22,39.23,9200.0,29.8154,29.8306,29.8002,29.8078,9200.0
2005-01-26 12:35:00,39.24,39.26,39.24,39.26,8400.0,29.8154,29.8306,29.8154,29.8306,8400.0
2005-01-26 12:40:00,39.26,39.29,39.23,39.23,30500.0,29.8306,29.8534,29.8078,29.8078,30500.0
2005-01-26 12:45:00,39.23,39.23,39.2,39.2,12100.0,29.8078,29.8078,29.785,29.785,12100.0
2005-01-26 12:50:00,39.2,39.22,39.19,39.22,5700.0,29.785,29.8002,29.7774,29.8002,5700.0
2005-01-26 12:55:00,39.22,39.22,39.15,39.19,10500.0,29.8002,29.8002,29.747,29.7774,10500.0
2005-01-26 13:00:00,39.17,39.23,39.17,39.23,12600.0,29.7622,29.8078,29.7622,29.8078,12600.0
2005-01-26 13:05:00,39.23,39.32,39.23,39.26,24000.0,29.8078,29.8762,29.8078,29.8306,24000.0
2005-01-26 13:10:00,39.28,39.31,39.28,39.31,21100.0,29.8458,29.8686,29.8458,29.8686,21100.0
2005-01-26 13:15:00,39.31,39.32,39.25,39.25,9600.0,29.8686,29.8762,29.823,29.823,9600.0
2005-01-26 13:20:00,39.25,39.31,39.25,39.31,9000.0,29.823,29.8686,29.823,29.8686,9000.0
2005-01-26 13:25:00,39.3,39.3,39.26,39.29,4800.0,29.861,29.861,29.8306,29.8534,4800.0
2005-01-26 13:30:00,39.3,39.3,39.26,39.29,51100.0,29.861,29.861,29.8306,29.8534,51100.0
2005-01-26 13:35:00,39.28,39.37,39.28,39.34,10300.0,29.8458,29.9142,29.8458,29.8914,10300.0
2005-01-26 13:40:00,39.34,39.4,39.32,39.38,13100.0,29.8914,29.937,29.8762,29.9218,13100.0
2005-01-26 13:45:00,39.4,39.41,39.36,39.37,16400.0,29.937,29.9446,29.9066,29.9142,16400.0
2005-01-26 13:50:00,39.37,39.45,39.37,39.4,25900.0,29.9142,29.975,29.9142,29.937,25900.0
2005-01-26 13:55:00,39.41,39.44,39.37,39.44,35000.0,29.9446,29.9674,29.9142,29.9674,35000.0
2005-01-26 14:00:00,39.44,39.49,39.4,39.49,27300.0,29.9674,30.0054,29.937,30.0054,27300.0
2005-01-26 14:05:00,39.49,39.53,39.46,39.53,21200.0,30.0054,30.0358,29.9826,30.0358,21200.0
2005-01-26 14:10:00,39.53,39.58,39.5,39.55,26600.0,30.0358,30.0738,30.013,30.051,26600.0
2005-01-26 14:15:00,39.55,39.55,39.46,39.5,15100.0,30.051,30.051,29.9826,30.013,15100.0
2005-01-26 14:20:00,39.48,39.55,39.45,39.54,10100.0,29.9978,30.051,29.975,30.0434,10100.0
2005-01-26 14:25:00,39.55,39.57,39.5,39.56,111400.0,30.051,30.0662,30.013,30.0586,111400.0
2005-01-26 14:30:00,39.57,39.59,39.52,39.57,11200.0,30.0662,30.0814,30.0282,30.0662,11200.0
2005-01-26 14:35:00,39.56,39.64,39.55,39.64,29500.0,30.0586,30.1194,30.051,30.1194,29500.0
2005-01-26 14:40:00,39.66,39.68,39.61,39.62,12800.0,30.1345,30.1497,30.0966,30.1042,12800.0
2005-01-26 14:45:00,39.62,39.62,39.58,39.58,22400.0,30.1042,30.1042,30.0738,30.0738,22400.0
2005-01-26 14:50:00,39.57,39.58,39.5,39.52,22600.0,30.0662,30.0738,30.013,30.0282,22600.0
2005-01-26 14:55:00,39.51,39.54,39.51,39.52,20000.0,30.0206,30.0434,30.0206,30.0282,20000.0
2005-01-26 15:00:00,39.51,39.52,39.43,39.46,62900.0,30.0206,30.0282,29.9598,29.9826,62900.0
2005-01-26 15:05:00,39.46,39.5,39.45,39.5,24400.0,29.9826,30.013,29.975,30.013,24400.0
2005-01-26 15:10:00,39.48,39.48,39.38,39.38,15000.0,29.9978,29.9978,29.9218,29.9218,15000.0
2005-01-26 15:15:00,39.38,39.45,39.35,39.41,17400.0,29.9218,29.975,29.899,29.9446,17400.0
2005-01-26 15:20:00,39.41,39.5,39.41,39.48,38800.0,29.9446,30.013,29.9446,29.9978,38800.0
2005-01-26 15:25:00,39.48,39.51,39.47,39.51,34300.0,29.9978,30.0206,29.9902,30.0206,34300.0
2005-01-26 15:30:00,39.51,39.51,39.46,39.47,37500.0,30.0206,30.0206,29.9826,29.9902,37500.0
2005-01-26 15:35:00,39.48,39.51,39.45,39.51,40800.0,29.9978,30.0206,29.975,30.0206,40800.0
2005-01-26 15:40:00,39.52,39.54,39.5,39.51,19800.0,30.0282,30.0434,30.013,30.0206,19800.0
2005-01-26 15:45:00,39.51,39.63,39.5,39.62,34200.0,30.0206,30.1118,30.013,30.1042,34200.0
2005-01-26 15:50:00,39.63,39.65,39.6,39.65,26000.0,30.1118,30.1269,30.089,30.1269,26000.0
2005-01-26 15:55:00,39.65,39.65,39.57,39.57,51300.0,30.1269,30.1269,30.0662,30.0662,51300.0
2005-01-27 09:30:00,39.56,39.56,39.32,39.32,70600.0,30.0586,30.0586,29.8762,29.8762,70600.0
2005-01-27 09:35:00,39.32,39.36,39.15,39.35,39100.0,29.8762,29.9066,29.747,29.899,39100.0
2005-01-27 09:40:00,39.35,39.4,39.15,39.16,35200.0,29.899,29.937,29.747,29.7546,35200.0
2005-01-27 09:45:00,39.15,39.16,39.0,39.0,35900.0,29.747,29.7546,29.6331,29.6331,35900.0
2005-01-27 09:50:00,39.0,39.01,38.93,38.99,35900.0,29.6331,29.6407,29.5799,29.6255,35900.0
2005-01-27 09:55:00,39.04,39.06,38.93,38.93,44200.0,29.6635,29.6787,29.5799,29.5799,44200.0
2005-01-27 10:00:00,38.92,39.06,38.92,39.04,31100.0,29.5723,29.6787,29.5723,29.6635,31100.0
2005-01-27 10:05:00,39.04,39.3,39.03,39.3,27500.0,29.6635,29.861,29.6559,29.861,27500.0
2005-01-27 10:10:00,39.3,39.43,39.24,39.26,31200.0,29.861,29.9598,29.8154,29.8306,31200.0
2005-01-27 10:15:00,39.27,39.31,39.2,39.27,23500.0,29.8382,29.8686,29.785,29.8382,23500.0
2005-01-27 10:20:00,39.28,39.28,39.19,39.24,13200.0,29.8458,29.8458,29.7774,29.8154,13200.0
2005-01-27 10:25:00,39.23,39.31,39.22,39.27,10900.0,29.8078,29.8686,29.8002,29.8382,10900.0
2005-01-27 10:30:00,39.28,39.28,39.22,39.25,11800.0,29.8458,29.8458,29.8002,29.823,11800.0
2005-01-27 10:35:00,39.24,39.34,39.24,39.34,13900.0,29.8154,29.8914,29.8154,29.8914,13900.0
2005-01-27 10:40:00,39.34,39.38,39.27,39.36,19800.0,29.8914,29.9218,29.8382,29.9066,19800.0
2005-01-27 10:45:00,39.36,39.37,39.28,39.33,4900.0,29.9066,29.9142,29.8458,29.8838,4900.0
2005-01-27 10:50:00,39.3,39.44,39.3,39.4,18300.0,29.861,29.9674,29.861,29.937,18300.0
2005-01-27 10:55:00,39.39,39.41,39.33,39.39,11600.0,29.9294,29.9446,29.8838,29.9294,11600.0
2005-01-27 11:00:00,39.39,39.48,39.36,39.43,26900.0,29.9294,29.9978,29.9066,29.9598,26900.0
2005-01-27 11:05:00,39.43,39.52,39.39,39.5,44300.0,29.9598,30.0282,29.9294,30.013,44300.0
2005-01-27 11:10:00,39.52,39.61,39.49,39.56,18700.0,30.0282,30.0966,30.0054,30.0586,18700.0
2005-01-27 11:15:00,39.56,39.56,39.44,39.45,74700.0,30.0586,30.0586,29.9674,29.975,74700.0
2005-01-27 11:20:00,39.48,39.48,39.39,39.39,12200.0,29.9978,29.9978,29.9294,29.9294,12200.0
2005-01-27 11:25:00,39.39,39.39,39.29,39.29,18000.0,29.9294,29.9294,29.8534,29.8534,18000.0
2005-01-27 11:30:00,39.29,39.31,39.27,39.28,24200.0,29.8534,29.8686,29.8382,29.8458,24200.0
2005-01-27 11:35:00,39.28,39.29,39.24,39.25,27900.0,29.8458,29.8534,29.8154,29.823,27900.0
2005-01-27 11:40:00,39.25,39.25,39.21,39.21,27500.0,29.823,29.823,29.7926,29.7926,27500.0
2005-01-27 11:45:00,39.21,39.28,39.2,39.28,21200.0,29.7926,29.8458,29.785,29.8458,21200.0
2005-01-27 11:50:00,39.28,39.4,39.27,39.38,9800.0,29.8458,29.937,29.8382,29.9218,9800.0
2005-01-27 11:55:00,39.41,39.44,39.37,39.37,9800.0,29.9446,29.9674,29.9142,29.9142,9800.0
2005-01-27 12:00:00,39.38,39.45,39.36,39.42,12400.0,29.9218,29.975,29.9066,29.9522,12400.0
2005-01-27 12:05:00,39.43,39.43,39.34,39.35,5700.0,29.9598,29.9598,29.8914,29.899,5700.0
2005-01-27 12:10:00,39.35,39.36,39.23,39.24,93900.0,29.899,29.9066,29.8078,29.8154,93900.0
2005-01-27 12:15:00,39.23,39.29,39.22,39.24,8500.0,29.8078,29.8534,29.8002,29.8154,8500.0
2005-01-27 12:20:00,39.21,39.24,39.2,39.22,5700.0,29.7926,29.8154,29.785,29.8002,5700.0
2005-01-27 12:25:00,39.23,39.24,39.12,39.18,12300.0,29.8078,29.8154,29.7242,29.7698,12300.0
2005-01-27 12:30:00,39.19,39.19,39.12,39.15,6600.0,29.7774,29.7774,29.7242,29.747,6600.0
2005-01-27 12:35:00,39.13,39.24,39.13,39.23,9100.0,29.7318,29.8154,29.7318,29.8078,9100.0
2005-01-27 12:40:00,39.22,39.24,39.19,39.19,8500.0,29.8002,29.8154,29.7774,29.7774,8500.0
2005-01-27 12:45:00,39.2,39.26,39.2,39.26,7400.0,29.785,29.8306,29.785,29.8306,7400.0
2005-01-27 12:50:00,39.27,39.31,39.26,39.28,6700.0,29.8382,29.8686,29.8306,29.8458,6700.0
2005-01-27 12:55:00,39.3,39.31,39.28,39.28,8300.0,29.861,29.8686,29.8458,29.8458,8300.0
2005-01-27 13:00:00,39.28,39.3,39.28,39.3,10100.0,29.8458,29.861,29.8458,29.861,10100.0
2005-01-27 13:05:00,39.29,39.3,39.22,39.26,11300.0,29.8534,29.861,29.8002,29.8306,11300.0
2005-01-27 13:10:00,39.27,39.27,39.22,39.22,4500.0,29.8382,29.8382,29.8002,29.8002,4500.0
2005-01-27 13:15:00,39.21,39.28,39.21,39.27,8700.0,29.7926,29.8458,29.7926,29.8382,8700.0
2005-01-27 13:20:00,39.27,39.28,39.25,39.26,3300.0,29.8382,29.8458,29.823,29.8306,3300.0
2005-01-27 13:25:00,39.25,39.25,39.22,39.22,2600.0,29.823,29.823,29.8002,29.8002,2600.0
2005-01-27 13:30:00,39.21,39.21,39.16,39.18,13900.0,29.7926,29.7926,29.7546,29.7698,13900.0
2005-01-27 13:35:00,39.18,39.19,39.15,39.16,9000.0,29.7698,29.7774,29.747,29.7546,9000.0
2005-01-27 13:40:00,39.16,39.19,39.12,39.14,7900.0,29.7546,29.7774,29.7242,29.7394,7900.0
2005-01-27 13:45:00,39.14,39.14,39.05,39.06,17200.0,29.7394,29.7394,29.6711,29.6787,17200.0
2005-01-27 13:50:00,39.05,39.06,39.0,39.0,15900.0,29.6711,29.6787,29.6331,29.6331,15900.0
2005-01-27 13:55:00,39.01,39.04,38.97,38.97,11900.0,29.6407,29.6635,29.6103,29.6103,11900.0
2005-01-27 14:00:00,38.98,39.02,38.96,39.01,19100.0,29.6179,29.6483,29.6027,29.6407,19100.0
2005-01-27 14:05:00,39.01,39.1,39.01,39.06,20700.0,29.6407,29.709,29.6407,29.6787,20700.0
2005-01-27 14:10:00,39.03,39.08,39.0,39.0,13500.0,29.6559,29.6939,29.6331,29.6331,13500.0
2005-01-27 14:15:00,39.0,39.0,38.98,38.99,13200.0,29.6331,29.6331,29.6179,29.6255,13200.0
2005-01-27 14:20:00,38.98,38.99,38.96,38.98,15000.0,29.6179,29.6255,29.6027,29.6179,15000.0
2005-01-27 14:25:00,38.98,38.99,38.96,38.97,13400.0,29.6179,29.6255,29.6027,29.6103,13400.0
2005-01-27 14:30:00,38.97,39.03,38.93,38.94,25700.0,29.6103,29.6559,29.5799,29.5875,25700.0
2005-01-27 14:35:00,38.94,38.95,38.93,38.94,17300.0,29.5875,29.5951,29.5799,29.5875,17300.0
2005-01-27 14:40:00,38.94,38.96,38.94,38.96,21000.0,29.5875,29.6027,29.5875,29.6027,21000.0
2005-01-27 14:45:00,38.96,38.96,38.94,38.95,8700.0,29.6027,29.6027,29.5875,29.5951,8700.0
2005-01-27 14:50:00,38.94,38.95,38.85,38.87,21100.0,29.5875,29.5951,29.5191,29.5343,21100.0
2005-01-27 14:55:00,38.86,38.86,38.75,38.76,12100.0,29.5267,29.5267,29.4431,29.4507,12100.0
2005-01-27 15:00:00,38.76,38.86,38.76,38.85,21400.0,29.4507,29.5267,29.4507,29.5191,21400.0
2005-01-27 15:05:00,38.85,38.85,38.74,38.74,21200.0,29.5191,29.5191,29.4355,29.4355,21200.0
2005-01-27 15:10:00,38.73,38.73,38.69,38.71,24400.0,29.4279,29.4279,29.3975,29.4127,24400.0
2005-01-27 15:15:00,38.71,38.87,38.7,38.84,38100.0,29.4127,29.5343,29.4051,29.5115,38100.0
2005-01-27 15:20:00,38.84,38.86,38.77,38.86,28500.0,29.5115,29.5267,29.4583,29.5267,28500.0
2005-01-27 15:25:00,38.87,38.89,38.73,38.73,29300.0,29.5343,29.5495,29.4279,29.4279,29300.0
2005-01-27 15:30:00,38.74,38.83,38.72,38.78,41900.0,29.4355,29.5039,29.4203,29.4659,41900.0
2005-01-27 15:35:00,38.83,38.83,38.78,38.79,32200.0,29.5039,29.5039,29.4659,29.4735,32200.0
2005-01-27 15:40:00,38.79,38.81,38.77,38.77,26600.0,29.4735,29.4887,29.4583,29.4583,26600.0
2005-01-27 15:45:00,38.78,38.78,38.73,38.75,33000.0,29.4659,29.4659,29.4279,29.4431,33000.0
2005-01-27 15:50:00,38.74,38.75,38.73,38.73,50700.0,29.4355,29.4431,29.4279,29.4279,50700.0
2005-01-27 15:55:00,38.73,38.81,38.73,38.81,73600.0,29.4279,29.4887,29.4279,29.4887,73600.0
2005-01-28 09:30:00,39.03,39.05,38.96,38.96,34200.0,29.6559,29.6711,29.6027,29.6027,34200.0
2005-01-28 09:35:00,38.95,38.96,38.75,38.77,30700.0,29.5951,29.6027,29.4431,29.4583,30700.0
2005-01-28 09:40:00,38.76,39.0,38.76,38.9,38300.0,29.4507,29.6331,29.4507,29.5571,38300.0
2005-01-28 09:45:00,38.85,39.01,38.85,38.95,32600.0,29.5191,29.6407,29.5191,29.5951,32600.0
2005-01-28 09:50:00,38.98,39.0,38.9,38.95,21800.0,29.6179,29.6331,29.5571,29.5951,21800.0
2005-01-28 09:55:00,38.95,39.0,38.84,38.89,26800.0,29.5951,29.6331,29.5115,29.5495,26800.0
2005-01-28 10:00:00,38.92,38.93,38.74,38.8,10500.0,29.5723,29.5799,29.4355,29.4811,10500.0
2005-01-28 10:05:00,38.75,38.9,38.71,38.85,35000.0,29.4431,29.5571,29.4127,29.5191,35000.0
2005-01-28 10:10:00,38.85,38.93,38.79,38.89,13700.0,29.5191,29.5799,29.4735,29.5495,13700.0
2005-01-28 10:15:00,38.93,39.0,38.9,38.9,28200.0,29.5799,29.6331,29.5571,29.5571,28200.0
2005-01-28 10:20:00,38.95,38.96,38.9,38.92,23500.0,29.5951,29.6027,29.5571,29.5723,23500.0
2005-01-28 10:25:00,38.91,38.95,38.87,38.92,32900.0,29.5647,29.5951,29.5343,29.5723,32900.0
2005-01-28 10:30:00,38.92,38.92,38.89,38.92,10100.0,29.5723,29.5723,29.5495,29.5723,10100.0
2005-01-28 10:35:00,38.9,39.04,38.9,39.04,22900.0,29.5571,29.6635,29.5571,29.6635,22900.0
2005-01-28 10:40:00,39.04,39.14,39.03,39.03,57700.0,29.6635,29.7394,29.6559,29.6559,57700.0
2005-01-28 10:45:00,39.05,39.15,39.03,39.12,19900.0,29.6711,29.747,29.6559,29.7242,19900.0
2005-01-28 10:50:00,39.12,39.12,38.98,39.0,20800.0,29.7242,29.7242,29.6179,29.6331,20800.0
2005-01-28 10:55:00,39.0,39.0,38.96,39.0,16700.0,29.6331,29.6331,29.6027,29.6331,16700.0
2005-01-28 11:00:00,39.0,39.16,38.99,39.12,37500.0,29.6331,29.7546,29.6255,29.7242,37500.0
2005-01-28 11:05:00,39.1,39.28,39.1,39.28,43200.0,29.709,29.8458,29.709,29.8458,43200.0
2005-01-28 11:10:00,39.26,39.3,39.16,39.16,32400.0,29.8306,29.861,29.7546,29.7546,32400.0
2005-01-28 11:15:00,39.17,39.26,38.98,39.09,60800.0,29.7622,29.8306,29.6179,29.7014,60800.0
2005-01-28 11:20:00,39.09,39.13,39.04,39.12,77600.0,29.7014,29.7318,29.6635,29.7242,77600.0
2005-01-28 11:25:00,39.13,39.2,39.12,39.18,20500.0,29.7318,29.785,29.7242,29.7698,20500.0
2005-01-28 11:30:00,39.15,39.2,39.12,39.2,35100.0,29.747,29.785,29.7242,29.785,35100.0
2005-01-28 11:35:00,39.21,39.25,39.19,39.23,34300.0,29.7926,29.823,29.7774,29.8078,34300.0
2005-01-28 11:40:00,39.2,39.29,39.2,39.29,41800.0,29.785,29.8534,29.785,29.8534,41800.0
2005-01-28 11:45:00,39.29,39.3,39.29,39.3,17800.0,29.8534,29.861,29.8534,29.861,17800.0
2005-01-28 11:50:00,39.3,39.3,39.29,39.3,30400.0,29.861,29.861,29.8534,29.861,30400.0
2005-01-28 11:55:00,39.3,39.3,39.26,39.27,14200.0,29.861,29.861,29.8306,29.8382,14200.0
2005-01-28 12:00:00,39.27,39.32,39.25,39.31,86200.0,29.8382,29.8762,29.823,29.8686,86200.0
2005-01-28 12:05:00,39.33,39.39,39.33,39.38,14800.0,29.8838,29.9294,29.8838,29.9218,14800.0
2005-01-28 12:10:00,39.37,39.38,39.35,39.37,6600.0,29.9142,29.9218,29.899,29.9142,6600.0
2005-01-28 12:15:00,39.36,39.38,39.36,39.38,14000.0,29.9066,29.9218,29.9066,29.9218,14000.0
2005-01-28 12:20:00,39.38,39.38,39.32,39.35,6900.0,29.9218,29.9218,29.8762,29.899,6900.0
2005-01-28 12:25:00,39.35,39.36,39.35,39.35,14900.0,29.899,29.9066,29.899,29.899,14900.0
2005-01-28 12:30:00,39.35,39.36,39.3,39.35,21700.0,29.899,29.9066,29.861,29.899,21700.0
2005-01-28 12:35:00,39.34,39.35,39.27,39.28,11000.0,29.8914,29.899,29.8382,29.8458,11000.0
2005-01-28 12:40:00,39.28,39.29,39.26,39.27,24700.0,29.8458,29.8534,29.8306,29.8382,24700.0
2005-01-28 12:45:00,39.27,39.27,39.24,39.25,18000.0,29.8382,29.8382,29.8154,29.823,18000.0
2005-01-28 12:50:00,39.25,39.25,39.21,39.21,36800.0,29.823,29.823,29.7926,29.7926,36800.0
2005-01-28 12:55:00,39.21,39.24,39.2,39.22,15500.0,29.7926,29.8154,29.785,29.8002,15500.0
2005-01-28 13:00:00,39.22,39.22,39.18,39.18,21800.0,29.8002,29.8002,29.7698,29.7698,21800.0
2005-01-28 13:05:00,39.18,39.2,39.17,39.17,38500.0,29.7698,29.785,29.7622,29.7622,38500.0
2005-01-28 13:10:00,39.18,39.18,39.14,39.16,36000.0,29.7698,29.7698,29.7394,29.7546,36000.0
2005-01-28 13:15:00,39.15,39.19,39.13,39.15,14600.0,29.747,29.7774,29.7318,29.747,14600.0
2005-01-28 13:20:00,39.12,39.15,39.11,39.13,28100.0,29.7242,29.747,29.7166,29.7318,28100.0
2005-01-28 13:25:00,39.14,39.17,39.13,39.13,4900.0,29.7394,29.7622,29.7318,29.7318,4900.0
2005-01-28 13:30:00,39.13,39.13,39.09,39.1,7400.0,29.7318,29.7318,29.7014,29.709,7400.0
2005-01-28 13:35:00,39.08,39.13,39.06,39.13,7200.0,29.6939,29.7318,29.6787,29.7318,7200.0
2005-01-28 13:40:00,39.13,39.13,39.09,39.11,10800.0,29.7318,29.7318,29.7014,29.7166,10800.0
2005-01-28 13:45:00,39.12,39.15,39.11,39.15,8700.0,29.7242,29.747,29.7166,29.747,8700.0
2005-01-28 13:50:00,39.15,39.19,39.15,39.17,9300.0,29.747,29.7774,29.747,29.7622,9300.0
2005-01-28 13:55:00,39.18,39.18,39.13,39.16,8700.0,29.7698,29.7698,29.7318,29.7546,8700.0
2005-01-28 14:00:00,39.13,39.18,39.11,39.18,4700.0,29.7318,29.7698,29.7166,29.7698,4700.0
2005-01-28 14:05:00,39.17,39.17,39.05,39.07,10000.0,29.7622,29.7622,29.6711,29.6863,10000.0
2005-01-28 14:10:00,39.06,39.09,39.05,39.08,11200.0,29.6787,29.7014,29.6711,29.6939,11200.0
2005-01-28 14:15:00,39.09,39.09,39.05,39.05,46900.0,29.7014,29.7014,29.6711,29.6711,46900.0
2005-01-28 14:20:00,39.05,39.08,39.04,39.08,16800.0,29.6711,29.6939,29.6635,29.6939,16800.0
2005-01-28 14:25:00,39.08,39.08,39.06,39.06,16000.0,29.6939,29.6939,29.6787,29.6787,16000.0
2005-01-28 14:30:00,39.05,39.05,39.03,39.04,7800.0,29.6711,29.6711,29.6559,29.6635,7800.0
2005-01-28 14:35:00,39.05,39.05,39.04,39.05,19600.0,29.6711,29.6711,29.6635,29.6711,19600.0
2005-01-28 14:40:00,39.05,39.11,39.05,39.05,21900.0,29.6711,29.7166,29.6711,29.6711,21900.0
2005-01-28 14:45:00,39.05,39.06,39.02,39.02,9600.0,29.6711,29.6787,29.6483,29.6483,9600.0
2005-01-28 14:50:00,39.02,39.04,39.0,39.0,18700.0,29.6483,29.6635,29.6331,29.6331,18700.0
2005-01-28 14:55:00,39.01,39.01,38.98,39.01,25000.0,29.6407,29.6407,29.6179,29.6407,25000.0
2005-01-28 15:00:00,39.01,39.03,38.99,39.03,13600.0,29.6407,29.6559,29.6255,29.6559,13600.0
2005-01-28 15:05:00,39.02,39.03,38.99,39.0,14500.0,29.6483,29.6559,29.6255,29.6331,14500.0
2005-01-28 15:10:00,39.0,39.03,39.0,39.03,13500.0,29.6331,29.6559,29.6331,29.6559,13500.0
2005-01-28 15:15:00,39.02,39.03,39.01,39.02,11300.0,29.6483,29.6559,29.6407,29.6483,11300.0
2005-01-28 15:20:00,39.02,39.02,38.98,38.99,14500.0,29.6483,29.6483,29.6179,29.6255,14500.0
2005-01-28 15:25:00,39.0,39.03,39.0,39.03,17600.0,29.6331,29.6559,29.6331,29.6559,17600.0
2005-01-28 15:30:00,39.03,39.03,39.01,39.03,14100.0,29.6559,29.6559,29.6407,29.6559,14100.0
2005-01-28 15:35:00,39.03,39.03,38.93,38.98,44400.0,29.6559,29.6559,29.5799,29.6179,44400.0
2005-01-28 15:40:00,38.99,39.02,38.97,39.02,53000.0,29.6255,29.6483,29.6103,29.6483,53000.0
2005-01-28 15:45:00,39.02,39.02,38.96,39.0,24500.0,29.6483,29.6483,29.6027,29.6331,24500.0
2005-01-28 15:50:00,39.0,39.02,38.96,38.96,16200.0,29.6331,29.6483,29.6027,29.6027,16200.0
2005-01-28 15:55:00,38.95,39.01,38.95,38.98,44900.0,29.5951,29.6407,29.5951,29.6179,44900.0
2005-01-31 09:30:00,39.1,39.4,39.02,39.02,41800.0,29.709,29.937,29.6483,29.6483,41800.0
2005-01-31 09:35:00,39.02,39.15,39.01,39.15,23800.0,29.6483,29.747,29.6407,29.747,23800.0
2005-01-31 09:40:00,39.15,39.15,39.06,39.08,38300.0,29.747,29.747,29.6787,29.6939,38300.0
2005-01-31 09:45:00,39.09,39.23,39.08,39.22,41700.0,29.7014,29.8078,29.6939,29.8002,41700.0
2005-01-31 09:50:00,39.22,39.25,39.18,39.23,38500.0,29.8002,29.823,29.7698,29.8078,38500.0
2005-01-31 09:55:00,39.23,39.26,38.99,38.99,54700.0,29.8078,29.8306,29.6255,29.6255,54700.0
2005-01-31 10:00:00,38.97,38.99,38.5,38.52,92700.0,29.6103,29.6255,29.2532,29.2684,92700.0
2005-01-31 10:05:00,38.54,38.54,38.36,38.38,87700.0,29.2835,29.2835,29.1468,29.162,87700.0
2005-01-31 10:10:00,38.38,38.46,38.29,38.43,90800.0,29.162,29.2228,29.0936,29.2,90800.0
2005-01-31 10:15:00,38.41,38.46,38.36,38.41,62000.0,29.1848,29.2228,29.1468,29.1848,62000.0
2005-01-31 10:20:00,38.4,38.4,38.26,38.26,93200.0,29.1772,29.1772,29.0708,29.0708,93200.0
2005-01-31 10:25:00,38.25,38.38,38.1,38.38,63200.0,29.0632,29.162,28.9492,29.162,63200.0
2005-01-31 10:30:00,38.38,38.59,38.37,38.53,49400.0,29.162,29.3215,29.1544,29.2759,49400.0
2005-01-31 10:35:00,38.54,38.59,38.47,38.5,72500.0,29.2835,29.3215,29.2304,29.2532,72500.0
2005-01-31 10:40:00,38.51,38.55,38.48,38.5,39900.0,29.2608,29.2911,29.238,29.2532,39900.0
2005-01-31 10:45:00,38.5,38.62,38.5,38.57,11600.0,29.2532,29.3443,29.2532,29.3063,11600.0
2005-01-31 10:50:00,38.62,38.73,38.58,38.68,21100.0,29.3443,29.4279,29.3139,29.3899,21100.0
2005-01-31 10:55:00,38.67,38.81,38.63,38.76,28900.0,29.3823,29.4887,29.3519,29.4507,28900.0
2005-01-31 11:00:00,38.71,38.79,38.66,38.78,17600.0,29.4127,29.4735,29.3747,29.4659,17600.0
2005-01-31 11:05:00,38.78,38.8,38.66,38.76,24600.0,29.4659,29.4811,29.3747,29.4507,24600.0
2005-01-31 11:10:00,38.79,38.79,38.73,38.76,7400.0,29.4735,29.4735,29.4279,29.4507,7400.0
2005-01-31 11:15:00,38.78,38.9,38.78,38.87,20200.0,29.4659,29.5571,29.4659,29.5343,20200.0
2005-01-31 11:20:00,38.87,38.98,38.87,38.97,22100.0,29.5343,29.6179,29.5343,29.6103,22100.0
2005-01-31 11:25:00,38.98,39.09,38.97,39.09,27500.0,29.6179,29.7014,29.6103,29.7014,27500.0
2005-01-31 11:30:00,39.08,39.08,39.05,39.06,15000.0,29.6939,29.6939,29.6711,29.6787,15000.0
2005-01-31 11:35:00,39.05,39.05,38.97,38.97,20400.0,29.6711,29.6711,29.6103,29.6103,20400.0
2005-01-31 11:40:00,38.96,38.97,38.88,38.89,6700.0,29.6027,29.6103,29.5419,29.5495,6700.0
2005-01-31 11:45:00,38.89,38.98,38.89,38.93,13800.0,29.5495,29.6179,29.5495,29.5799,13800.0
2005-01-31 11:50:00,38.92,38.96,38.91,38.91,8800.0,29.5723,29.6027,29.5647,29.5647,8800.0
2005-01-31 11:55:00,38.91,39.03,38.9,39.0,5200.0,29.5647,29.6559,29.5571,29.6331,5200.0
2005-01-31 12:00:00,39.0,39.08,39.0,39.04,19500.0,29.6331,29.6939,29.6331,29.6635,19500.0
2005-01-31 12:05:00,39.03,39.04,39.01,39.04,8800.0,29.6559,29.6635,29.6407,29.6635,8800.0
2005-01-31 12:10:00,39.04,39.04,38.99,39.02,12500.0,29.6635,29.6635,29.6255,29.6483,12500.0
2005-01-31 12:15:00,39.01,39.06,39.01,39.03,9900.0,29.6407,29.6787,29.6407,29.6559,9900.0
2005-01-31 12:20:00,39.06,39.26,39.06,39.26,17200.0,29.6787,29.8306,29.6787,29.8306,17200.0
2005-01-31 12:25:00,39.27,39.35,39.25,39.35,27300.0,29.8382,29.899,29.823,29.899,27300.0
2005-01-31 12:30:00,39.38,39.49,39.37,39.45,28600.0,29.9218,30.0054,29.9142,29.975,28600.0
2005-01-31 12:35:00,39.42,39.5,39.41,39.49,11400.0,29.9522,30.013,29.9446,30.0054,11400.0
2005-01-31 12:40:00,39.49,39.5,39.46,39.49,16600.0,30.0054,30.013,29.9826,30.0054,16600.0
2005-01-31 12:45:00,39.49,39.49,39.4,39.4,12600.0,30.0054,30.0054,29.937,29.937,12600.0
2005-01-31 12:50:00,39.4,39.42,39.35,39.42,17000.0,29.937,29.9522,29.899,29.9522,17000.0
2005-01-31 12:55:00,39.45,39.45,39.41,39.43,10600.0,29.975,29.975,29.9446,29.9598,10600.0
2005-01-31 13:00:00,39.44,39.45,39.37,39.4,12400.0,29.9674,29.975,29.9142,29.937,12400.0
2005-01-31 13:05:00,39.4,39.45,39.4,39.45,6300.0,29.937,29.975,29.937,29.975,6300.0
2005-01-31 13:10:00,39.45,39.5,39.44,39.48,8000.0,29.975,30.013,29.9674,29.9978,8000.0
2005-01-31 13:15:00,39.47,39.47,39.44,39.45,8400.0,29.9902,29.9902,29.9674,29.975,8400.0
2005-01-31 13:20:00,39.45,39.5,39.45,39.5,5900.0,29.975,30.013,29.975,30.013,5900.0
2005-01-31 13:25:00,39.47,39.5,39.46,39.5,22000.0,29.9902,30.013,29.9826,30.013,22000.0
2005-01-31 13:30:00,39.5,39.53,39.47,39.49,12700.0,30.013,30.0358,29.9902,30.0054,12700.0
2005-01-31 13:35:00,39.49,39.51,39.47,39.5,8800.0,30.0054,30.0206,29.9902,30.013,8800.0
2005-01-31 13:40:00,39.5,39.53,39.49,39.49,7600.0,30.013,30.0358,30.0054,30.0054,7600.0
2005-01-31 13:45:00,39.47,39.5,39.46,39.48,8100.0,29.9902,30.013,29.9826,29.9978,8100.0
2005-01-31 13:50:00,39.5,39.51,39.46,39.47,10300.0,30.013,30.0206,29.9826,29.9902,10300.0
2005-01-31 13:55:00,39.48,39.5,39.47,39.47,5600.0,29.9978,30.013,29.9902,29.9902,5600.0
2005-01-31 14:00:00,39.5,39.52,39.46,39.48,7100.0,30.013,30.0282,29.9826,29.9978,7100.0
2005-01-31 14:05:00,39.48,39.5,39.48,39.5,13700.0,29.9978,30.013,29.9978,30.013,13700.0
2005-01-31 14:10:00,39.5,39.6,39.5,39.59,33800.0,30.013,30.089,30.013,30.0814,33800.0
2005-01-31 14:15:00,39.6,39.61,39.54,39.61,15100.0,30.089,30.0966,30.0434,30.0966,15100.0
2005-01-31 14:20:00,39.6,39.74,39.59,39.63,13800.0,30.089,30.1953,30.0814,30.1118,13800.0
2005-01-31 14:25:00,39.62,39.64,39.6,39.6,9400.0,30.1042,30.1194,30.089,30.089,9400.0
2005-01-31 14:30:00,39.59,39.59,39.54,39.57,16000.0,30.0814,30.0814,30.0434,30.0662,16000.0
2005-01-31 14:35:00,39.59,39.66,39.53,39.53,18100.0,30.0814,30.1345,30.0358,30.0358,18100.0
2005-01-31 14:40:00,39.53,39.55,39.5,39.53,24100.0,30.0358,30.051,30.013,30.0358,24100.0
2005-01-31 14:45:00,39.53,39.59,39.53,39.59,9400.0,30.0358,30.0814,30.0358,30.0814,9400.0
2005-01-31 14:50:00,39.61,39.61,39.56,39.57,8800.0,30.0966,30.0966,30.0586,30.0662,8800.0
2005-01-31 14:55:00,39.57,39.64,39.57,39.6,22400.0,30.0662,30.1194,30.0662,30.089,22400.0
2005-01-31 15:00:00,39.6,39.7,39.57,39.67,20500.0,30.089,30.1649,30.0662,30.1421,20500.0
2005-01-31 15:05:00,39.67,39.74,39.65,39.65,27700.0,30.1421,30.1953,30.1269,30.1269,27700.0
2005-01-31 15:10:00,39.65,39.68,39.57,39.61,16800.0,30.1269,30.1497,30.0662,30.0966,16800.0
2005-01-31 15:15:00,39.59,39.6,39.56,39.56,6700.0,30.0814,30.089,30.0586,30.0586,6700.0
2005-01-31 15:20:00,39.55,39.59,39.53,39.55,16300.0,30.051,30.0814,30.0358,30.051,16300.0
2005-01-31 15:25:00,39.55,39.55,39.52,39.54,14100.0,30.051,30.051,30.0282,30.0434,14100.0
2005-01-31 15:30:00,39.54,39.6,39.53,39.57,18400.0,30.0434,30.089,30.0358,30.0662,18400.0
2005-01-31 15:35:00,39.57,39.64,39.57,39.63,13100.0,30.0662,30.1194,30.0662,30.1118,13100.0
2005-01-31 15:40:00,39.62,39.7,39.62,39.65,25300.0,30.1042,30.1649,30.1042,30.1269,25300.0
2005-01-31 15:45:00,39.64,39.72,39.64,39.68,33000.0,30.1194,30.1801,30.1194,30.1497,33000.0
2005-01-31 15:50:00,39.67,39.75,39.66,39.74,39200.0,30.1421,30.2029,30.1345,30.1953,39200.0
2005-01-31 15:55:00,39.74,39.79,39.73,39.73,44200.0,30.1953,30.2333,30.1877,30.1877,44200.0
2005-02-01 09:30:00,39.95,40.11,39.95,40.11,50700.0,30.3549,30.4765,30.3549,30.4765,50700.0
2005-02-01 09:35:00,40.11,40.11,39.98,40.05,34400.0,30.4765,30.4765,30.3777,30.4309,34400.0
2005-02-01 09:40:00,40.05,40.25,40.0,40.25,30000.0,30.4309,30.5828,30.3929,30.5828,30000.0
2005-02-01 09:45:00,40.24,40.25,40.14,40.25,37700.0,30.5752,30.5828,30.4993,30.5828,37700.0
2005-02-01 09:50:00,40.25,40.43,40.25,40.4,33500.0,30.5828,30.7196,30.5828,30.6968,33500.0
2005-02-01 09:55:00,40.41,40.41,40.3,40.3,17800.0,30.7044,30.7044,30.6208,30.6208,17800.0
2005-02-01 10:00:00,40.31,40.35,40.18,40.2,47500.0,30.6284,30.6588,30.5297,30.5449,47500.0
2005-02-01 10:05:00,40.2,40.36,40.19,40.36,49300.0,30.5449,30.6664,30.5373,30.6664,49300.0
2005-02-01 10:10:00,40.38,40.45,40.29,40.32,42600.0,30.6816,30.7348,30.6132,30.636,42600.0
2005-02-01 10:15:00,40.32,40.42,40.26,40.42,25400.0,30.636,30.712,30.5904,30.712,25400.0
2005-02-01 10:20:00,40.43,40.5,40.35,40.5,37500.0,30.7196,30.7728,30.6588,30.7728,37500.0
2005-02-01 10:25:00,40.51,40.69,40.5,40.62,48000.0,30.7804,30.9172,30.7728,30.864,48000.0
2005-02-01 10:30:00,40.64,40.71,40.63,40.69,38400.0,30.8792,30.9324,30.8716,30.9172,38400.0
2005-02-01 10:35:00,40.69,40.69,40.53,40.56,37500.0,30.9172,30.9172,30.7956,30.8184,37500.0
2005-02-01 10:40:00,40.56,40.56,40.5,40.56,24800.0,30.8184,30.8184,30.7728,30.8184,24800.0
2005-02-01 10:45:00,40.56,40.58,40.54,40.57,8600.0,30.8184,30.8336,30.8032,30.826,8600.0
2005-02-01 10:50:00,40.57,40.68,40.53,40.68,23500.0,30.826,30.9096,30.7956,30.9096,23500.0
2005-02-01 10:55:00,40.69,40.7,40.65,40.7,15600.0,30.9172,30.9248,30.8868,30.9248,15600.0
2005-02-01 11:00:00,40.7,40.8,40.69,40.79,28900.0,30.9248,31.0007,30.9172,30.9931,28900.0
2005-02-01 11:05:00,40.79,40.95,40.79,40.89,35800.0,30.9931,31.1147,30.9931,31.0691,35800.0
2005-02-01 11:10:00,40.88,40.91,40.85,40.89,17400.0,31.0615,31.0843,31.0387,31.0691,17400.0
2005-02-01 11:15:00,40.89,40.89,40.81,40.82,21500.0,31.0691,31.0691,31.0083,31.0159,21500.0
2005-02-01 11:20:00,40.8,40.81,40.7,40.72,11800.0,31.0007,31.0083,30.9248,30.94,11800.0
2005-02-01 11:25:00,40.72,40.73,40.6,40.6,13800.0,30.94,30.9476,30.8488,30.8488,13800.0
2005-02-01 11:30:00,40.6,40.7,40.55,40.7,41400.0,30.8488,30.9248,30.8108,30.9248,41400.0
2005-02-01 11:35:00,40.7,40.82,40.67,40.74,24900.0,30.9248,31.0159,30.902,30.9552,24900.0
2005-02-01 11:40:00,40.74,40.75,40.65,40.7,35600.0,30.9552,30.9628,30.8868,30.9248,35600.0
2005-02-01 11:45:00,40.73,40.77,40.64,40.64,25300.0,30.9476,30.978,30.8792,30.8792,25300.0
2005-02-01 11:50:00,40.64,40.69,40.56,40.58,35100.0,30.8792,30.9172,30.8184,30.8336,35100.0
2005-02-01 11:55:00,40.59,40.6,40.48,40.49,32800.0,30.8412,30.8488,30.7576,30.7652,32800.0
2005-02-01 12:00:00,40.5,40.6,40.49,40.57,19700.0,30.7728,30.8488,30.7652,30.826,19700.0
2005-02-01 12:05:00,40.56,40.62,40.56,40.62,12100.0,30.8184,30.864,30.8184,30.864,12100.0
2005-02-01 12:10:00,40.62,40.65,40.62,40.64,10600.0,30.864,30.8868,30.864,30.8792,10600.0
2005-02-01 12:15:00,40.63,40.75,40.62,40.65,21400.0,30.8716,30.9628,30.864,30.8868,21400.0
2005-02-01 12:20:00,40.66,40.66,40.58,40.61,10900.0,30.8944,30.8944,30.8336,30.8564,10900.0
2005-02-01 12:25:00,40.63,40.7,40.63,40.7,9200.0,30.8716,30.9248,30.8716,30.9248,9200.0
2005-02-01 12:30:00,40.69,40.75,40.62,40.73,14000.0,30.9172,30.9628,30.864,30.9476,14000.0
2005-02-01 12:35:00,40.71,40.72,40.61,40.61,14100.0,30.9324,30.94,30.8564,30.8564,14100.0
2005-02-01 12:40:00,40.64,40.64,40.6,40.64,5700.0,30.8792,30.8792,30.8488,30.8792,5700.0
2005-02-01 12:45:00,40.63,40.64,40.58,40.59,12800.0,30.8716,30.8792,30.8336,30.8412,12800.0
2005-02-01 12:50:00,40.59,40.64,40.59,40.6,8700.0,30.8412,30.8792,30.8412,30.8488,8700.0
2005-02-01 12:55:00,40.62,40.65,40.6,40.65,6000.0,30.864,30.8868,30.8488,30.8868,6000.0
2005-02-01 13:00:00,40.64,40.66,40.58,40.59,15600.0,30.8792,30.8944,30.8336,30.8412,15600.0
2005-02-01 13:05:00,40.58,40.59,40.52,40.52,12700.0,30.8336,30.8412,30.788,30.788,12700.0
2005-02-01 13:10:00,40.54,40.58,40.52,40.53,12300.0,30.8032,30.8336,30.788,30.7956,12300.0
2005-02-01 13:15:00,40.53,40.55,40.51,40.53,6200.0,30.7956,30.8108,30.7804,30.7956,6200.0
2005-02-01 13:20:00,40.53,40.57,40.52,40.57,13500.0,30.7956,30.826,30.788,30.826,13500.0
2005-02-01 13:25:00,40.57,40.59,40.56,40.58,10000.0,30.826,30.8412,30.8184,30.8336,10000.0
2005-02-01 13:30:00,40.58,40.62,40.58,40.61,33100.0,30.8336,30.864,30.8336,30.8564,33100.0
2005-02-01 13:35:00,40.62,40.68,40.62,40.67,6700.0,30.864,30.9096,30.864,30.902,6700.0
2005-02-01 13:40:00,40.67,40.69,40.66,40.67,11400.0,30.902,30.9172,30.8944,30.902,11400.0
2005-02-01 13:45:00,40.66,40.67,40.65,40.65,13400.0,30.8944,30.902,30.8868,30.8868,13400.0
2005-02-01 13:50:00,40.66,40.68,40.64,40.66,24400.0,30.8944,30.9096,30.8792,30.8944,24400.0
2005-02-01 13:55:00,40.67,40.7,40.66,40.7,25100.0,30.902,30.9248,30.8944,30.9248,25100.0
2005-02-01 14:00:00,40.71,40.75,40.66,40.67,16500.0,30.9324,30.9628,30.8944,30.902,16500.0
2005-02-01 14:05:00,40.67,40.74,40.67,40.74,18700.0,30.902,30.9552,30.902,30.9552,18700.0
2005-02-01 14:10:00,40.74,40.87,40.74,40.87,28700.0,30.9552,31.0539,30.9552,31.0539,28700.0
2005-02-01 14:15:00,40.86,40.9,40.85,40.9,17000.0,31.0463,31.0767,31.0387,31.0767,17000.0
2005-02-01 14:20:00,40.9,40.92,40.88,40.9,39900.0,31.0767,31.0919,31.0615,31.0767,39900.0
2005-02-01 14:25:00,40.9,40.92,40.86,40.86,24000.0,31.0767,31.0919,31.0463,31.0463,24000.0
2005-02-01 14:30:00,40.85,40.89,40.84,40.84,28800.0,31.0387,31.0691,31.0311,31.0311,28800.0
2005-02-01 14:35:00,40.83,40.9,40.83,40.9,36600.0,31.0235,31.0767,31.0235,31.0767,36600.0
2005-02-01 14:40:00,40.9,40.95,40.89,40.93,14800.0,31.0767,31.1147,31.0691,31.0995,14800.0
2005-02-01 14:45:00,40.95,40.95,40.88,40.89,17700.0,31.1147,31.1147,31.0615,31.0691,17700.0
2005-02-01 14:50:00,40.9,40.95,40.89,40.92,11800.0,31.0767,31.1147,31.0691,31.0919,11800.0
2005-02-01 14:55:00,40.92,40.93,40.92,40.93,17900.0,31.0919,31.0995,31.0919,31.0995,17900.0
2005-02-01 15:00:00,40.93,40.96,40.9,40.93,27700.0,31.0995,31.1223,31.0767,31.0995,27700.0
2005-02-01 15:05:00,40.92,40.92,40.88,40.9,21400.0,31.0919,31.0919,31.0615,31.0767,21400.0
2005-02-01 15:10:00,40.9,40.92,40.88,40.91,30300.0,31.0767,31.0919,31.0615,31.0843,30300.0
2005-02-01 15:15:00,40.91,40.91,40.88,40.9,28500.0,31.0843,31.0843,31.0615,31.0767,28500.0
2005-02-01 15:20:00,40.9,40.93,40.9,40.92,19600.0,31.0767,31.0995,31.0767,31.0919,19600.0
2005-02-01 15:25:00,40.92,40.93,40.9,40.9,11200.0,31.0919,31.0995,31.0767,31.0767,11200.0
2005-02-01 15:30:00,40.9,40.91,40.87,40.89,31800.0,31.0767,31.0843,31.0539,31.0691,31800.0
2005-02-01 15:35:00,40.88,40.9,40.86,40.86,37000.0,31.0615,31.0767,31.0463,31.0463,37000.0
2005-02-01 15:40:00,40.86,40.91,40.86,40.9,33400.0,31.0463,31.0843,31.0463,31.0767,33400.0
2005-02-01 15:45:00,40.91,41.04,40.91,41.03,72100.0,31.0843,31.1831,31.0843,31.1755,72100.0
2005-02-01 15:50:00,41.04,41.13,41.04,41.11,53200.0,31.1831,31.2515,31.1831,31.2363,53200.0
2005-02-01 15:55:00,41.11,41.12,41.06,41.06,78600.0,31.2363,31.2439,31.1983,31.1983,78600.0
2005-02-02 09:30:00,41.05,41.05,40.9,40.93,26500.0,31.1907,31.1907,31.0767,31.0995,26500.0
2005-02-02 09:35:00,40.91,41.13,40.85,40.99,33100.0,31.0843,31.2515,31.0387,31.1451,33100.0
2005-02-02 09:40:00,41.0,41.07,40.88,41.0,15100.0,31.1527,31.2059,31.0615,31.1527,15100.0
2005-02-02 09:45:00,41.02,41.11,40.95,41.08,21600.0,31.1679,31.2363,31.1147,31.2135,21600.0
2005-02-02 09:50:00,41.06,41.1,40.99,41.09,20700.0,31.1983,31.2287,31.1451,31.2211,20700.0
2005-02-02 09:55:00,41.09,41.1,40.91,40.95,21600.0,31.2211,31.2287,31.0843,31.1147,21600.0
2005-02-02 10:00:00,40.94,40.98,40.89,40.98,11500.0,31.1071,31.1375,31.0691,31.1375,11500.0
2005-02-02 10:05:00,40.99,40.99,40.91,40.98,11300.0,31.1451,31.1451,31.0843,31.1375,11300.0
2005-02-02 10:10:00,40.95,40.95,40.88,40.92,12300.0,31.1147,31.1147,31.0615,31.0919,12300.0
2005-02-02 10:15:00,40.93,40.94,40.85,40.85,7500.0,31.0995,31.1071,31.0387,31.0387,7500.0
2005-02-02 10:20:00,40.85,40.94,40.78,40.94,16700.0,31.0387,31.1071,30.9855,31.1071,16700.0
2005-02-02 10:25:00,40.89,40.89,40.86,40.87,2300.0,31.0691,31.0691,31.0463,31.0539,2300.0
2005-02-02 10:30:00,40.85,40.86,40.8,40.81,8400.0,31.0387,31.0463,31.0007,31.0083,8400.0
2005-02-02 10:35:00,40.81,40.81,40.75,40.81,18400.0,31.0083,31.0083,30.9628,31.0083,18400.0
2005-02-02 10:40:00,40.79,40.79,40.68,40.7,17900.0,30.9931,30.9931,30.9096,30.9248,17900.0
2005-02-02 10:45:00,40.7,40.7,40.56,40.56,11600.0,30.9248,30.9248,30.8184,30.8184,11600.0
2005-02-02 10:50:00,40.56,40.57,40.42,40.53,28600.0,30.8184,30.826,30.712,30.7956,28600.0
2005-02-02 10:55:00,40.52,40.56,40.47,40.53,20400.0,30.788,30.8184,30.75,30.7956,20400.0
2005-02-02 11:00:00,40.55,40.6,40.55,40.6,32200.0,30.8108,30.8488,30.8108,30.8488,32200.0
2005-02-02 11:05:00,40.6,40.63,40.56,40.56,10800.0,30.8488,30.8716,30.8184,30.8184,10800.0
2005-02-02 11:10:00,40.57,40.58,40.52,40.52,22100.0,30.826,30.8336,30.788,30.788,22100.0
2005-02-02 11:15:00,40.54,40.54,40.52,40.52,6100.0,30.8032,30.8032,30.788,30.788,6100.0
2005-02-02 11:20:00,40.52,40.52,40.46,40.49,23000.0,30.788,30.788,30.7424,30.7652,23000.0
2005-02-02 11:25:00,40.5,40.51,40.48,40.48,5500.0,30.7728,30.7804,30.7576,30.7576,5500.0
2005-02-02 11:30:00,40.47,40.47,40.39,40.39,12800.0,30.75,30.75,30.6892,30.6892,12800.0
2005-02-02 11:35:00,40.4,40.4,40.34,40.36,11600.0,30.6968,30.6968,30.6512,30.6664,11600.0
2005-02-02 11:40:00,40.36,40.36,40.31,40.35,9100.0,30.6664,30.6664,30.6284,30.6588,9100.0
2005-02-02 11:45:00,40.34,40.36,40.33,40.35,13100.0,30.6512,30.6664,30.6436,30.6588,13100.0
2005-02-02 11:50:00,40.34,40.38,40.34,40.37,7500.0,30.6512,30.6816,30.6512,30.674,7500.0
2005-02-02 11:55:00,40.37,40.45,40.35,40.44,12600.0,30.674,30.7348,30.6588,30.7272,12600.0
2005-02-02 12:00:00,40.44,40.49,40.4,40.43,17500.0,30.7272,30.7652,30.6968,30.7196,17500.0
2005-02-02 12:05:00,40.43,40.43,40.39,40.4,8800.0,30.7196,30.7196,30.6892,30.6968,8800.0
2005-02-02 12:10:00,40.4,40.4,40.3,40.32,15200.0,30.6968,30.6968,30.6208,30.636,15200.0
2005-02-02 12:15:00,40.33,40.33,40.29,40.31,10700.0,30.6436,30.6436,30.6132,30.6284,10700.0
2005-02-02 12:20:00,40.31,40.34,40.31,40.34,3000.0,30.6284,30.6512,30.6284,30.6512,3000.0
2005-02-02 12:25:00,40.33,40.33,40.31,40.31,2800.0,30.6436,30.6436,30.6284,30.6284,2800.0
2005-02-02 12:30:00,40.32,40.37,40.32,40.36,8200.0,30.636,30.674,30.636,30.6664,8200.0
2005-02-02 12:35:00,40.34,40.35,40.3,40.35,8200.0,30.6512,30.6588,30.6208,30.6588,8200.0
2005-02-02 12:40:00,40.34,40.35,40.33,40.34,3600.0,30.6512,30.6588,30.6436,30.6512,3600.0
2005-02-02 12:45:00,40.34,40.35,40.34,40.35,10600.0,30.6512,30.6588,30.6512,30.6588,10600.0
2005-02-02 12:50:00,40.35,40.35,40.34,40.35,5500.0,30.6588,30.6588,30.6512,30.6588,5500.0
2005-02-02 12:55:00,40.35,40.35,40.33,40.34,4700.0,30.6588,30.6588,30.6436,30.6512,4700.0
2005-02-02 13:00:00,40.35,40.35,40.32,40.33,38400.0,30.6588,30.6588,30.636,30.6436,38400.0
2005-02-02 13:05:00,40.32,40.33,40.3,40.31,10100.0,30.636,30.6436,30.6208,30.6284,10100.0
2005-02-02 13:10:00,40.31,40.31,40.28,40.29,5700.0,30.6284,30.6284,30.6056,30.6132,5700.0
2005-02-02 13:15:00,40.28,40.28,40.25,40.27,7000.0,30.6056,30.6056,30.5828,30.598,7000.0
2005-02-02 13:20:00,40.28,40.3,40.28,40.29,9700.0,30.6056,30.6208,30.6056,30.6132,9700.0
2005-02-02 13:25:00,40.29,40.3,40.29,40.3,11600.0,30.6132,30.6208,30.6132,30.6208,11600.0
2005-02-02 13:30:00,40.29,40.32,40.29,40.32,21300.0,30.6132,30.636,30.6132,30.636,21300.0
2005-02-02 13:35:00,40.32,40.32,40.27,40.28,6400.0,30.636,30.636,30.598,30.6056,6400.0
2005-02-02 13:40:00,40.28,40.28,40.22,40.23,12500.0,30.6056,30.6056,30.56,30.5676,12500.0
2005-02-02 13:45:00,40.23,40.24,40.22,40.24,7700.0,30.5676,30.5752,30.56,30.5752,7700.0
2005-02-02 13:50:00,40.23,40.26,40.23,40.26,2700.0,30.5676,30.5904,30.5676,30.5904,2700.0
2005-02-02 13:55:00,40.23,40.25,40.23,40.25,4400.0,30.5676,30.5828,30.5676,30.5828,4400.0
2005-02-02 14:00:00,40.25,40.25,40.21,40.24,9600.0,30.5828,30.5828,30.5524,30.5752,9600.0
2005-02-02 14:05:00,40.22,40.24,40.22,40.22,2900.0,30.56,30.5752,30.56,30.56,2900.0
2005-02-02 14:10:00,40.23,40.25,40.23,40.25,8200.0,30.5676,30.5828,30.5676,30.5828,8200.0
2005-02-02 14:15:00,40.25,40.41,40.24,40.41,28900.0,30.5828,30.7044,30.5752,30.7044,28900.0
2005-02-02 14:20:00,40.37,40.45,40.34,40.45,28700.0,30.674,30.7348,30.6512,30.7348,28700.0
2005-02-02 14:25:00,40.49,40.52,40.4,40.44,39700.0,30.7652,30.788,30.6968,30.7272,39700.0
2005-02-02 14:30:00,40.45,40.51,40.37,40.4,25300.0,30.7348,30.7804,30.674,30.6968,25300.0
2005-02-02 14:35:00,40.41,40.46,40.36,40.44,22800.0,30.7044,30.7424,30.6664,30.7272,22800.0
2005-02-02 14:40:00,40.45,40.5,40.4,40.46,12800.0,30.7348,30.7728,30.6968,30.7424,12800.0
2005-02-02 14:45:00,40.46,40.55,40.43,40.52,27800.0,30.7424,30.8108,30.7196,30.788,27800.0
2005-02-02 14:50:00,40.49,40.52,40.45,40.48,19900.0,30.7652,30.788,30.7348,30.7576,19900.0
2005-02-02 14:55:00,40.49,40.55,40.46,40.55,56700.0,30.7652,30.8108,30.7424,30.8108,56700.0
2005-02-02 15:00:00,40.55,40.57,40.41,40.43,21900.0,30.8108,30.826,30.7044,30.7196,21900.0
2005-02-02 15:05:00,40.43,40.53,40.41,40.43,16700.0,30.7196,30.7956,30.7044,30.7196,16700.0
2005-02-02 15:10:00,40.4,40.48,40.35,40.35,15100.0,30.6968,30.7576,30.6588,30.6588,15100.0
2005-02-02 15:15:00,40.35,40.48,40.33,40.45,16800.0,30.6588,30.7576,30.6436,30.7348,16800.0
2005-02-02 15:20:00,40.44,40.49,40.41,40.47,17100.0,30.7272,30.7652,30.7044,30.75,17100.0
2005-02-02 15:25:00,40.49,40.49,40.42,40.45,17800.0,30.7652,30.7652,30.712,30.7348,17800.0
2005-02-02 15:30:00,40.46,40.47,40.41,40.44,10000.0,30.7424,30.75,30.7044,30.7272,10000.0
2005-02-02 15:35:00,40.44,40.53,40.44,40.53,21900.0,30.7272,30.7956,30.7272,30.7956,21900.0
2005-02-02 15:40:00,40.53,40.53,40.42,40.46,31700.0,30.7956,30.7956,30.712,30.7424,31700.0
2005-02-02 15:45:00,40.43,40.46,40.32,40.37,21300.0,30.7196,30.7424,30.636,30.674,21300.0
2005-02-02 15:50:00,40.38,40.39,40.34,40.37,28700.0,30.6816,30.6892,30.6512,30.674,28700.0
2005-02-02 15:55:00,40.37,40.38,40.34,40.38,29600.0,30.674,30.6816,30.6512,30.6816,29600.0
2005-02-03 09:30:00,40.05,40.05,40.0,40.03,33300.0,30.4309,30.4309,30.3929,30.4157,33300.0
2005-02-03 09:35:00,40.01,40.2,39.97,40.11,51600.0,30.4005,30.5449,30.3701,30.4765,51600.0
2005-02-03 09:40:00,40.1,40.13,39.9,39.91,45000.0,30.4689,30.4917,30.3169,30.3245,45000.0
2005-02-03 09:45:00,39.91,40.2,39.88,40.17,39800.0,30.3245,30.5449,30.3017,30.5221,39800.0
2005-02-03 09:50:00,40.17,40.21,40.03,40.15,25800.0,30.5221,30.5524,30.4157,30.5069,25800.0
2005-02-03 09:55:00,40.16,40.36,40.15,40.3,22700.0,30.5145,30.6664,30.5069,30.6208,22700.0
2005-02-03 10:00:00,40.3,40.69,40.3,40.69,72500.0,30.6208,30.9172,30.6208,30.9172,72500.0
2005-02-03 10:05:00,40.7,40.72,40.61,40.63,36400.0,30.9248,30.94,30.8564,30.8716,36400.0
2005-02-03 10:10:00,40.63,40.68,40.55,40.61,49100.0,30.8716,30.9096,30.8108,30.8564,49100.0
2005-02-03 10:15:00,40.62,40.97,40.62,40.95,37300.0,30.864,31.1299,30.864,31.1147,37300.0
2005-02-03 10:20:00,40.94,40.97,40.87,40.94,16800.0,31.1071,31.1299,31.0539,31.1071,16800.0
2005-02-03 10:25:00,40.95,41.14,40.95,41.14,27900.0,31.1147,31.2591,31.1147,31.2591,27900.0
2005-02-03 10:30:00,41.16,41.32,41.12,41.19,74600.0,31.2743,31.3959,31.2439,31.2971,74600.0
2005-02-03 10:35:00,41.19,41.37,41.15,41.22,46200.0,31.2971,31.4338,31.2667,31.3199,46200.0
2005-02-03 10:40:00,41.19,41.3,41.19,41.26,26100.0,31.2971,31.3807,31.2971,31.3503,26100.0
2005-02-03 10:45:00,41.27,41.38,41.16,41.18,40300.0,31.3579,31.4414,31.2743,31.2895,40300.0
2005-02-03 10:50:00,41.17,41.22,41.15,41.17,70500.0,31.2819,31.3199,31.2667,31.2819,70500.0
2005-02-03 10:55:00,41.17,41.25,41.16,41.19,22400.0,31.2819,31.3427,31.2743,31.2971,22400.0
2005-02-03 11:00:00,41.15,41.18,41.03,41.14,33400.0,31.2667,31.2895,31.1755,31.2591,33400.0
2005-02-03 11:05:00,41.14,41.23,41.11,41.17,26000.0,31.2591,31.3275,31.2363,31.2819,26000.0
2005-02-03 11:10:00,41.14,41.25,41.13,41.2,22600.0,31.2591,31.3427,31.2515,31.3047,22600.0
2005-02-03 11:15:00,41.21,41.39,41.21,41.35,36600.0,31.3123,31.449,31.3123,31.4186,36600.0
2005-02-03 11:20:00,41.32,41.5,41.31,41.5,37000.0,31.3959,31.5326,31.3883,31.5326,37000.0
2005-02-03 11:25:00,41.5,41.55,41.41,41.5,43300.0,31.5326,31.5706,31.4642,31.5326,43300.0
2005-02-03 11:30:00,41.47,41.5,41.39,41.42,12100.0,31.5098,31.5326,31.449,31.4718,12100.0
2005-02-03 11:35:00,41.4,41.4,41.21,41.28,24300.0,31.4566,31.4566,31.3123,31.3655,24300.0
2005-02-03 11:40:00,41.28,41.32,41.22,41.22,12100.0,31.3655,31.3959,31.3199,31.3199,12100.0
2005-02-03 11:45:00,41.22,41.22,41.06,41.07,19600.0,31.3199,31.3199,31.1983,31.2059,19600.0
2005-02-03 11:50:00,41.07,41.08,40.92,40.92,25400.0,31.2059,31.2135,31.0919,31.0919,25400.0
2005-02-03 11:55:00,40.92,40.93,40.67,40.73,53500.0,31.0919,31.0995,30.902,30.9476,53500.0
2005-02-03 12:00:00,40.73,40.88,40.72,40.87,38700.0,30.9476,31.0615,30.94,31.0539,38700.0
2005-02-03 12:05:00,40.88,40.98,40.85,40.98,37800.0,31.0615,31.1375,31.0387,31.1375,37800.0
2005-02-03 12:10:00,40.98,41.0,40.93,40.93,17500.0,31.1375,31.1527,31.0995,31.0995,17500.0
2005-02-03 12:15:00,40.95,41.04,40.94,41.03,17300.0,31.1147,31.1831,31.1071,31.1755,17300.0
2005-02-03 12:20:00,41.04,41.08,41.02,41.07,19100.0,31.1831,31.2135,31.1679,31.2059,19100.0
2005-02-03 12:25:00,41.02,41.06,41.0,41.02,17300.0,31.1679,31.1983,31.1527,31.1679,17300.0
2005-02-03 12:30:00,41.02,41.07,41.02,41.05,9800.0,31.1679,31.2059,31.1679,31.1907,9800.0
2005-02-03 12:35:00,41.04,41.07,41.0,41.01,14000.0,31.1831,31.2059,31.1527,31.1603,14000.0
2005-02-03 12:40:00,41.01,41.01,40.96,40.96,17000.0,31.1603,31.1603,31.1223,31.1223,17000.0
2005-02-03 12:45:00,40.94,41.02,40.94,41.01,16600.0,31.1071,31.1679,31.1071,31.1603,16600.0
2005-02-03 12:50:00,41.01,41.01,40.85,40.88,13800.0,31.1603,31.1603,31.0387,31.0615,13800.0
2005-02-03 12:55:00,40.88,40.94,40.88,40.93,7000.0,31.0615,31.1071,31.0615,31.0995,7000.0
2005-02-03 13:00:00,40.96,40.97,40.93,40.95,10200.0,31.1223,31.1299,31.0995,31.1147,10200.0
2005-02-03 13:05:00,40.97,41.04,40.97,41.03,17100.0,31.1299,31.1831,31.1299,31.1755,17100.0
2005-02-03 13:10:00,41.02,41.02,40.96,40.96,7400.0,31.1679,31.1679,31.1223,31.1223,7400.0
2005-02-03 13:15:00,41.0,41.0,40.99,41.0,9500.0,31.1527,31.1527,31.1451,31.1527,9500.0
2005-02-03 13:20:00,41.0,41.0,40.9,40.91,18400.0,31.1527,31.1527,31.0767,31.0843,18400.0
2005-02-03 13:25:00,40.91,40.91,40.8,40.81,20200.0,31.0843,31.0843,31.0007,31.0083,20200.0
2005-02-03 13:30:00,40.83,40.88,40.81,40.88,23200.0,31.0235,31.0615,31.0083,31.0615,23200.0
2005-02-03 13:35:00,40.89,40.95,40.87,40.93,20500.0,31.0691,31.1147,31.0539,31.0995,20500.0
2005-02-03 13:40:00,40.95,40.95,40.93,40.93,8700.0,31.1147,31.1147,31.0995,31.0995,8700.0
2005-02-03 13:45:00,40.93,40.95,40.92,40.92,10500.0,31.0995,31.1147,31.0919,31.0919,10500.0
2005-02-03 13:50:00,40.93,40.94,40.92,40.94,8400.0,31.0995,31.1071,31.0919,31.1071,8400.0
2005-02-03 13:55:00,40.95,40.95,40.94,40.95,10600.0,31.1147,31.1147,31.1071,31.1147,10600.0
2005-02-03 14:00:00,40.95,40.96,40.94,40.95,15900.0,31.1147,31.1223,31.1071,31.1147,15900.0
2005-02-03 14:05:00,40.94,40.97,40.94,40.97,3600.0,31.1071,31.1299,31.1071,31.1299,3600.0
2005-02-03 14:10:00,40.99,41.08,40.99,41.07,22100.0,31.1451,31.2135,31.1451,31.2059,22100.0
2005-02-03 14:15:00,41.07,41.07,40.97,40.97,30600.0,31.2059,31.2059,31.1299,31.1299,30600.0
2005-02-03 14:20:00,40.97,40.99,40.95,40.96,17200.0,31.1299,31.1451,31.1147,31.1223,17200.0
2005-02-03 14:25:00,40.96,40.99,40.95,40.95,8800.0,31.1223,31.1451,31.1147,31.1147,8800.0
2005-02-03 14:30:00,40.95,41.0,40.87,41.0,47400.0,31.1147,31.1527,31.0539,31.1527,47400.0
2005-02-03 14:35:00,40.99,40.99,40.92,40.95,16300.0,31.1451,31.1451,31.0919,31.1147,16300.0
2005-02-03 14:40:00,40.94,41.0,40.87,40.95,28700.0,31.1071,31.1527,31.0539,31.1147,28700.0
2005-02-03 14:45:00,40.96,41.01,40.91,41.0,32800.0,31.1223,31.1603,31.0843,31.1527,32800.0
2005-02-03 14:50:00,41.0,41.01,40.92,40.97,30200.0,31.1527,31.1603,31.0919,31.1299,30200.0
2005-02-03 14:55:00,40.97,41.0,40.94,40.97,16700.0,31.1299,31.1527,31.1071,31.1299,16700.0
2005-02-03 15:00:00,40.97,40.97,40.89,40.92,15200.0,31.1299,31.1299,31.0691,31.0919,15200.0
2005-02-03 15:05:00,40.91,40.91,40.77,40.77,28100.0,31.0843,31.0843,30.978,30.978,28100.0
2005-02-03 15:10:00,40.75,40.78,40.65,40.67,17700.0,30.9628,30.9855,30.8868,30.902,17700.0
2005-02-03 15:15:00,40.69,40.75,40.57,40.59,30300.0,30.9172,30.9628,30.826,30.8412,30300.0
2005-02-03 15:20:00,40.55,40.56,40.47,40.48,32000.0,30.8108,30.8184,30.75,30.7576,32000.0
2005-02-03 15:25:00,40.49,40.49,40.42,40.46,44600.0,30.7652,30.7652,30.712,30.7424,44600.0
2005-02-03 15:30:00,40.46,40.51,40.45,40.51,45600.0,30.7424,30.7804,30.7348,30.7804,45600.0
2005-02-03 15:35:00,40.5,40.63,40.43,40.61,24500.0,30.7728,30.8716,30.7196,30.8564,24500.0
2005-02-03 15:40:00,40.63,40.63,40.55,40.56,39300.0,30.8716,30.8716,30.8108,30.8184,39300.0
2005-02-03 15:45:00,40.57,40.67,40.57,40.67,30600.0,30.826,30.902,30.826,30.902,30600.0
2005-02-03 15:50:00,40.67,40.67,40.57,40.62,32800.0,30.902,30.902,30.826,30.864,32800.0
2005-02-03 15:55:00,40.63,40.63,40.57,40.58,50400.0,30.8716,30.8716,30.826,30.8336,50400.0
2005-02-04 09:30:00,41.12,41.45,41.12,41.45,36300.0,31.2439,31.4946,31.2439,31.4946,36300.0
2005-02-04 09:35:00,41.44,41.81,41.44,41.76,72600.0,31.487,31.7682,31.487,31.7302,72600.0
2005-02-04 09:40:00,41.74,41.87,41.72,41.74,56700.0,31.715,31.8138,31.6998,31.715,56700.0
2005-02-04 09:45:00,41.75,42.25,41.75,42.25,80900.0,31.7226,32.1025,31.7226,32.1025,80900.0
2005-02-04 09:50:00,42.25,42.65,42.15,42.65,97600.0,32.1025,32.4064,32.0265,32.4064,97600.0
2005-02-04 09:55:00,42.65,43.0,42.65,42.78,115300.0,32.4064,32.6724,32.4064,32.5052,115300.0
2005-02-04 10:00:00,42.78,42.88,42.74,42.86,83700.0,32.5052,32.5812,32.4748,32.566,83700.0
2005-02-04 10:05:00,42.86,42.87,42.65,42.67,73100.0,32.566,32.5736,32.4064,32.4216,73100.0
2005-02-04 10:10:00,42.71,42.71,42.53,42.65,64900.0,32.452,32.452,32.3152,32.4064,64900.0
2005-02-04 10:15:00,42.65,42.75,42.64,42.75,58300.0,32.4064,32.4824,32.3988,32.4824,58300.0
2005-02-04 10:20:00,42.74,42.74,42.55,42.56,70800.0,32.4748,32.4748,32.3304,32.338,70800.0
2005-02-04 10:25:00,42.55,42.55,42.39,42.47,41100.0,32.3304,32.3304,32.2089,32.2696,41100.0
2005-02-04 10:30:00,42.45,42.67,42.45,42.65,46600.0,32.2545,32.4216,32.2545,32.4064,46600.0
2005-02-04 10:35:00,42.65,42.8,42.65,42.74,45200.0,32.4064,32.5204,32.4064,32.4748,45200.0
2005-02-04 10:40:00,42.72,42.72,42.64,42.66,55200.0,32.4596,32.4596,32.3988,32.414,55200.0
2005-02-04 10:45:00,42.67,42.67,42.58,42.59,33000.0,32.4216,32.4216,32.3532,32.3608,33000.0
2005-02-04 10:50:00,42.6,42.69,42.59,42.65,21200.0,32.3684,32.4368,32.3608,32.4064,21200.0
2005-02-04 10:55:00,42.67,42.75,42.65,42.73,32200.0,32.4216,32.4824,32.4064,32.4672,32200.0
2005-02-04 11:00:00,42.74,42.9,42.73,42.89,37900.0,32.4748,32.5964,32.4672,32.5888,37900.0
2005-02-04 11:05:00,42.89,43.3,42.79,43.16,120400.0,32.5888,32.9003,32.5128,32.7939,120400.0
2005-02-04 11:10:00,43.15,43.26,43.02,43.24,76800.0,32.7863,32.8699,32.6876,32.8547,76800.0
2005-02-04 11:15:00,43.24,43.25,43.15,43.25,51400.0,32.8547,32.8623,32.7863,32.8623,51400.0
2005-02-04 11:20:00,43.23,43.4,43.22,43.34,91000.0,32.8471,32.9763,32.8395,32.9307,91000.0
2005-02-04 11:25:00,43.34,43.5,43.23,43.25,88000.0,32.9307,33.0523,32.8471,32.8623,88000.0
2005-02-04 11:30:00,43.24,43.27,43.19,43.19,33100.0,32.8547,32.8775,32.8167,32.8167,33100.0
2005-02-04 11:35:00,43.19,43.23,43.19,43.2,65100.0,32.8167,32.8471,32.8167,32.8243,65100.0
2005-02-04 11:40:00,43.22,43.33,43.21,43.26,46900.0,32.8395,32.9231,32.8319,32.8699,46900.0
2005-02-04 11:45:00,43.29,43.29,43.16,43.19,22300.0,32.8927,32.8927,32.7939,32.8167,22300.0
2005-02-04 11:50:00,43.17,43.2,43.09,43.09,33600.0,32.8015,32.8243,32.7407,32.7407,33600.0
2005-02-04 11:55:00,43.09,43.16,43.07,43.1,13900.0,32.7407,32.7939,32.7255,32.7483,13900.0
2005-02-04 12:00:00,43.11,43.2,43.11,43.17,18700.0,32.7559,32.8243,32.7559,32.8015,18700.0
2005-02-04 12:05:00,43.17,43.33,43.16,43.3,23600.0,32.8015,32.9231,32.7939,32.9003,23600.0
2005-02-04 12:10:00,43.31,43.32,43.2,43.2,14600.0,32.9079,32.9155,32.8243,32.8243,14600.0
2005-02-04 12:15:00,43.22,43.25,43.17,43.18,12000.0,32.8395,32.8623,32.8015,32.8091,12000.0
2005-02-04 12:20:00,43.18,43.18,43.11,43.11,13100.0,32.8091,32.8091,32.7559,32.7559,13100.0
2005-02-04 12:25:00,43.1,43.12,43.09,43.11,35900.0,32.7483,32.7635,32.7407,32.7559,35900.0
2005-02-04 12:30:00,43.12,43.16,43.08,43.14,10900.0,32.7635,32.7939,32.7331,32.7787,10900.0
2005-02-04 12:35:00,43.14,43.16,43.09,43.15,9500.0,32.7787,32.7939,32.7407,32.7863,9500.0
2005-02-04 12:40:00,43.18,43.18,43.07,43.13,15300.0,32.8091,32.8091,32.7255,32.7711,15300.0
2005-02-04 12:45:00,43.13,43.27,43.06,43.24,24900.0,32.7711,32.8775,32.7179,32.8547,24900.0
2005-02-04 12:50:00,43.24,43.4,43.23,43.38,21400.0,32.8547,32.9763,32.8471,32.9611,21400.0
2005-02-04 12:55:00,43.38,43.39,43.32,43.35,13600.0,32.9611,32.9687,32.9155,32.9383,13600.0
2005-02-04 13:00:00,43.36,43.38,43.24,43.27,20600.0,32.9459,32.9611,32.8547,32.8775,20600.0
2005-02-04 13:05:00,43.3,43.39,43.3,43.35,31600.0,32.9003,32.9687,32.9003,32.9383,31600.0
2005-02-04 13:10:00,43.34,43.4,43.34,43.37,9700.0,32.9307,32.9763,32.9307,32.9535,9700.0
2005-02-04 13:15:00,43.37,43.47,43.34,43.45,29000.0,32.9535,33.0295,32.9307,33.0143,29000.0
2005-02-04 13:20:00,43.44,43.48,43.43,43.48,33200.0,33.0067,33.0371,32.9991,33.0371,33200.0
2005-02-04 13:25:00,43.47,43.5,43.46,43.5,39900.0,33.0295,33.0523,33.0219,33.0523,39900.0
2005-02-04 13:30:00,43.5,43.53,43.49,43.52,43400.0,33.0523,33.0751,33.0447,33.0675,43400.0
2005-02-04 13:35:00,43.52,43.58,43.51,43.55,33400.0,33.0675,33.1131,33.0599,33.0903,33400.0
2005-02-04 13:40:00,43.55,43.7,43.55,43.62,40100.0,33.0903,33.2042,33.0903,33.1434,40100.0
2005-02-04 13:45:00,43.62,43.63,43.56,43.63,21500.0,33.1434,33.151,33.0979,33.151,21500.0
2005-02-04 13:50:00,43.63,43.66,43.6,43.65,22100.0,33.151,33.1738,33.1282,33.1662,22100.0
2005-02-04 13:55:00,43.67,43.67,43.55,43.63,33500.0,33.1814,33.1814,33.0903,33.151,33500.0
2005-02-04 14:00:00,43.62,43.73,43.62,43.73,38100.0,33.1434,33.227,33.1434,33.227,38100.0
2005-02-04 14:05:00,43.71,43.73,43.65,43.66,32700.0,33.2118,33.227,33.1662,33.1738,32700.0
2005-02-04 14:10:00,43.66,43.74,43.62,43.71,66500.0,33.1738,33.2346,33.1434,33.2118,66500.0
2005-02-04 14:15:00,43.71,43.72,43.64,43.64,17500.0,33.2118,33.2194,33.1586,33.1586,17500.0
2005-02-04 14:20:00,43.65,43.69,43.63,43.68,20000.0,33.1662,33.1966,33.151,33.189,20000.0
2005-02-04 14:25:00,43.67,43.74,43.67,43.67,22600.0,33.1814,33.2346,33.1814,33.1814,22600.0
2005-02-04 14:30:00,43.67,43.67,43.64,43.64,20300.0,33.1814,33.1814,33.1586,33.1586,20300.0
2005-02-04 14:35:00,43.63,43.65,43.61,43.64,57000.0,33.151,33.1662,33.1358,33.1586,57000.0
2005-02-04 14:40:00,43.64,43.67,43.62,43.65,18500.0,33.1586,33.1814,33.1434,33.1662,18500.0
2005-02-04 14:45:00,43.65,43.67,43.6,43.6,42600.0,33.1662,33.1814,33.1282,33.1282,42600.0
2005-02-04 14:50:00,43.6,43.62,43.54,43.6,69100.0,33.1282,33.1434,33.0827,33.1282,69100.0
2005-02-04 14:55:00,43.6,43.75,43.6,43.68,82500.0,33.1282,33.2422,33.1282,33.189,82500.0
2005-02-04 15:00:00,43.67,43.74,43.63,43.72,41800.0,33.1814,33.2346,33.151,33.2194,41800.0
2005-02-04 15:05:00,43.71,43.74,43.63,43.71,34800.0,33.2118,33.2346,33.151,33.2118,34800.0
2005-02-04 15:10:00,43.71,43.71,43.63,43.65,36500.0,33.2118,33.2118,33.151,33.1662,36500.0
2005-02-04 15:15:00,43.65,43.69,43.51,43.55,97900.0,33.1662,33.1966,33.0599,33.0903,97900.0
2005-02-04 15:20:00,43.51,43.56,43.43,43.48,105500.0,33.0599,33.0979,32.9991,33.0371,105500.0
2005-02-04 15:25:00,43.47,43.54,43.42,43.53,37000.0,33.0295,33.0827,32.9915,33.0751,37000.0
2005-02-04 15:30:00,43.53,43.62,43.53,43.61,120700.0,33.0751,33.1434,33.0751,33.1358,120700.0
2005-02-04 15:35:00,43.61,43.73,43.58,43.66,63100.0,33.1358,33.227,33.1131,33.1738,63100.0
2005-02-04 15:40:00,43.67,43.78,43.65,43.69,62600.0,33.1814,33.265,33.1662,33.1966,62600.0
2005-02-04 15:45:00,43.69,43.7,43.63,43.67,101000.0,33.1966,33.2042,33.151,33.1814,101000.0
2005-02-04 15:50:00,43.66,43.79,43.65,43.77,137700.0,33.1738,33.2726,33.1662,33.2574,137700.0
2005-02-04 15:55:00,43.77,43.8,43.7,43.7,92900.0,33.2574,33.2802,33.2042,33.2042,92900.0
2005-02-07 09:30:00,43.9,43.9,43.86,43.87,58200.0,33.3562,33.3562,33.3258,33.3334,58200.0
2005-02-07 09:35:00,43.9,43.9,43.64,43.64,44500.0,33.3562,33.3562,33.1586,33.1586,44500.0
2005-02-07 09:40:00,43.65,44.02,43.64,43.77,81900.0,33.1662,33.4474,33.1586,33.2574,81900.0
2005-02-07 09:45:00,43.83,43.93,43.76,43.92,33400.0,33.303,33.379,33.2498,33.3714,33400.0
2005-02-07 09:50:00,43.92,44.27,43.92,44.18,74300.0,33.3714,33.6373,33.3714,33.5689,74300.0
2005-02-07 09:55:00,44.18,44.18,43.91,44.0,36500.0,33.5689,33.5689,33.3638,33.4322,36500.0
2005-02-07 10:00:00,44.0,44.15,44.0,44.13,54000.0,33.4322,33.5461,33.4322,33.531,54000.0
2005-02-07 10:05:00,44.13,44.2,44.04,44.06,39300.0,33.531,33.5841,33.4626,33.4778,39300.0
2005-02-07 10:10:00,44.03,44.05,43.81,43.82,30800.0,33.455,33.4702,33.2878,33.2954,30800.0
2005-02-07 10:15:00,43.82,43.86,43.73,43.75,84700.0,33.2954,33.3258,33.227,33.2422,84700.0
2005-02-07 10:20:00,43.74,43.75,43.45,43.62,67100.0,33.2346,33.2422,33.0143,33.1434,67100.0
2005-02-07 10:25:00,43.55,43.7,43.55,43.64,45900.0,33.0903,33.2042,33.0903,33.1586,45900.0
2005-02-07 10:30:00,43.63,43.63,43.53,43.57,53600.0,33.151,33.151,33.0751,33.1055,53600.0
2005-02-07 10:35:00,43.57,43.67,43.56,43.64,24400.0,33.1055,33.1814,33.0979,33.1586,24400.0
2005-02-07 10:40:00,43.66,43.68,43.61,43.68,29300.0,33.1738,33.189,33.1358,33.189,29300.0
2005-02-07 10:45:00,43.69,43.71,43.55,43.65,35300.0,33.1966,33.2118,33.0903,33.1662,35300.0
2005-02-07 10:50:00,43.6,43.71,43.59,43.71,23700.0,33.1282,33.2118,33.1206,33.2118,23700.0
2005-02-07 10:55:00,43.72,43.77,43.71,43.74,42100.0,33.2194,33.2574,33.2118,33.2346,42100.0
2005-02-07 11:00:00,43.76,43.78,43.74,43.74,29200.0,33.2498,33.265,33.2346,33.2346,29200.0
2005-02-07 11:05:00,43.73,43.74,43.68,43.68,15200.0,33.227,33.2346,33.189,33.189,15200.0
2005-02-07 11:10:00,43.68,43.69,43.66,43.67,20100.0,33.189,33.1966,33.1738,33.1814,20100.0
2005-02-07 11:15:00,43.67,43.71,43.64,43.71,11400.0,33.1814,33.2118,33.1586,33.2118,11400.0
2005-02-07 11:20:00,43.7,43.75,43.68,43.74,34600.0,33.2042,33.2422,33.189,33.2346,34600.0
2005-02-07 11:25:00,43.74,43.75,43.71,43.71,32300.0,33.2346,33.2422,33.2118,33.2118,32300.0
2005-02-07 11:30:00,43.71,43.72,43.7,43.71,14800.0,33.2118,33.2194,33.2042,33.2118,14800.0
2005-02-07 11:35:00,43.7,43.73,43.68,43.69,26000.0,33.2042,33.227,33.189,33.1966,26000.0
2005-02-07 11:40:00,43.69,43.7,43.6,43.6,12400.0,33.1966,33.2042,33.1282,33.1282,12400.0
2005-02-07 11:45:00,43.6,43.6,43.49,43.49,12700.0,33.1282,33.1282,33.0447,33.0447,12700.0
2005-02-07 11:50:00,43.5,43.5,43.38,43.41,19700.0,33.0523,33.0523,32.9611,32.9839,19700.0
2005-02-07 11:55:00,43.4,43.47,43.37,43.38,14800.0,32.9763,33.0295,32.9535,32.9611,14800.0
2005-02-07 12:00:00,43.38,43.38,43.36,43.36,15700.0,32.9611,32.9611,32.9459,32.9459,15700.0
2005-02-07 12:05:00,43.35,43.36,43.31,43.31,17700.0,32.9383,32.9459,32.9079,32.9079,17700.0
2005-02-07 12:10:00,43.3,43.35,43.27,43.34,28500.0,32.9003,32.9383,32.8775,32.9307,28500.0
2005-02-07 12:15:00,43.35,43.45,43.34,43.42,21900.0,32.9383,33.0143,32.9307,32.9915,21900.0
2005-02-07 12:20:00,43.42,43.45,43.41,43.44,9000.0,32.9915,33.0143,32.9839,33.0067,9000.0
2005-02-07 12:25:00,43.43,43.43,43.4,43.4,11700.0,32.9991,32.9991,32.9763,32.9763,11700.0
2005-02-07 12:30:00,43.4,43.48,43.39,43.48,22000.0,32.9763,33.0371,32.9687,33.0371,22000.0
2005-02-07 12:35:00,43.5,43.55,43.48,43.53,14600.0,33.0523,33.0903,33.0371,33.0751,14600.0
2005-02-07 12:40:00,43.53,43.6,43.53,43.55,10600.0,33.0751,33.1282,33.0751,33.0903,10600.0
2005-02-07 12:45:00,43.55,43.57,43.54,43.57,7700.0,33.0903,33.1055,33.0827,33.1055,7700.0
2005-02-07 12:50:00,43.58,43.64,43.58,43.61,6900.0,33.1131,33.1586,33.1131,33.1358,6900.0
2005-02-07 12:55:00,43.61,43.61,43.53,43.53,14300.0,33.1358,33.1358,33.0751,33.0751,14300.0
2005-02-07 13:00:00,43.53,43.55,43.5,43.5,17100.0,33.0751,33.0903,33.0523,33.0523,17100.0
2005-02-07 13:05:00,43.51,43.51,43.49,43.49,13300.0,33.0599,33.0599,33.0447,33.0447,13300.0
2005-02-07 13:10:00,43.5,43.54,43.5,43.54,8900.0,33.0523,33.0827,33.0523,33.0827,8900.0
2005-02-07 13:15:00,43.54,43.54,43.43,43.48,35900.0,33.0827,33.0827,32.9991,33.0371,35900.0
2005-02-07 13:20:00,43.47,43.48,43.43,43.45,17600.0,33.0295,33.0371,32.9991,33.0143,17600.0
2005-02-07 13:25:00,43.44,43.48,43.44,43.48,5700.0,33.0067,33.0371,33.0067,33.0371,5700.0
2005-02-07 13:30:00,43.47,43.47,43.46,43.47,3500.0,33.0295,33.0295,33.0219,33.0295,3500.0
2005-02-07 13:35:00,43.46,43.52,43.46,43.52,19700.0,33.0219,33.0675,33.0219,33.0675,19700.0
2005-02-07 13:40:00,43.53,43.62,43.53,43.62,18500.0,33.0751,33.1434,33.0751,33.1434,18500.0
2005-02-07 13:45:00,43.61,43.62,43.49,43.56,21000.0,33.1358,33.1434,33.0447,33.0979,21000.0
2005-02-07 13:50:00,43.55,43.62,43.55,43.62,8100.0,33.0903,33.1434,33.0903,33.1434,8100.0
2005-02-07 13:55:00,43.61,43.61,43.55,43.55,14000.0,33.1358,33.1358,33.0903,33.0903,14000.0
2005-02-07 14:00:00,43.55,43.57,43.52,43.57,10400.0,33.0903,33.1055,33.0675,33.1055,10400.0
2005-02-07 14:05:00,43.57,43.65,43.55,43.64,11400.0,33.1055,33.1662,33.0903,33.1586,11400.0
2005-02-07 14:10:00,43.65,43.65,43.64,43.65,17800.0,33.1662,33.1662,33.1586,33.1662,17800.0
2005-02-07 14:15:00,43.64,43.65,43.61,43.61,7600.0,33.1586,33.1662,33.1358,33.1358,7600.0
2005-02-07 14:20:00,43.6,43.6,43.59,43.6,6900.0,33.1282,33.1282,33.1206,33.1282,6900.0
2005-02-07 14:25:00,43.62,43.64,43.6,43.62,10400.0,33.1434,33.1586,33.1282,33.1434,10400.0
2005-02-07 14:30:00,43.64,43.7,43.64,43.69,38300.0,33.1586,33.2042,33.1586,33.1966,38300.0
2005-02-07 14:35:00,43.69,43.69,43.67,43.69,20000.0,33.1966,33.1966,33.1814,33.1966,20000.0
2005-02-07 14:40:00,43.69,43.83,43.68,43.8,59200.0,33.1966,33.303,33.189,33.2802,59200.0
2005-02-07 14:45:00,43.8,43.8,43.75,43.75,8500.0,33.2802,33.2802,33.2422,33.2422,8500.0
2005-02-07 14:50:00,43.74,43.74,43.68,43.69,23000.0,33.2346,33.2346,33.189,33.1966,23000.0
2005-02-07 14:55:00,43.69,43.69,43.61,43.62,9600.0,33.1966,33.1966,33.1358,33.1434,9600.0
2005-02-07 15:00:00,43.62,43.63,43.6,43.62,13700.0,33.1434,33.151,33.1282,33.1434,13700.0
2005-02-07 15:05:00,43.63,43.72,43.63,43.71,27300.0,33.151,33.2194,33.151,33.2118,27300.0
2005-02-07 15:10:00,43.72,43.72,43.69,43.7,10600.0,33.2194,33.2194,33.1966,33.2042,10600.0
2005-02-07 15:15:00,43.7,43.73,43.69,43.71,19600.0,33.2042,33.227,33.1966,33.2118,19600.0
2005-02-07 15:20:00,43.71,43.72,43.68,43.68,12200.0,33.2118,33.2194,33.189,33.189,12200.0
2005-02-07 15:25:00,43.68,43.75,43.67,43.73,32700.0,33.189,33.2422,33.1814,33.227,32700.0
2005-02-07 15:30:00,43.72,43.74,43.71,43.71,13500.0,33.2194,33.2346,33.2118,33.2118,13500.0
2005-02-07 15:35:00,43.71,43.73,43.69,43.69,49500.0,33.2118,33.227,33.1966,33.1966,49500.0
2005-02-07 15:40:00,43.7,43.7,43.67,43.69,16100.0,33.2042,33.2042,33.1814,33.1966,16100.0
2005-02-07 15:45:00,43.69,43.74,43.67,43.74,26000.0,33.1966,33.2346,33.1814,33.2346,26000.0
2005-02-07 15:50:00,43.73,43.74,43.71,43.73,34600.0,33.227,33.2346,33.2118,33.227,34600.0
2005-02-07 15:55:00,43.74,43.76,43.67,43.69,54300.0,33.2346,33.2498,33.1814,33.1966,54300.0
2005-02-08 09:30:00,44.1,44.25,44.1,44.16,74200.0,33.5082,33.6221,33.5082,33.5537,74200.0
2005-02-08 09:35:00,44.16,44.26,44.1,44.15,89300.0,33.5537,33.6297,33.5082,33.5461,89300.0
2005-02-08 09:40:00,44.15,44.49,44.15,44.49,70300.0,33.5461,33.8045,33.5461,33.8045,70300.0
2005-02-08 09:45:00,44.5,44.6,44.45,44.6,108200.0,33.8121,33.8881,33.7741,33.8881,108200.0
2005-02-08 09:50:00,44.6,45.0,44.6,44.99,100800.0,33.8881,34.192,33.8881,34.1844,100800.0
2005-02-08 09:55:00,44.99,44.99,44.6,44.66,50200.0,34.1844,34.1844,33.8881,33.9337,50200.0
2005-02-08 10:00:00,44.66,44.71,44.56,44.63,84200.0,33.9337,33.9716,33.8577,33.9109,84200.0
2005-02-08 10:05:00,44.68,44.7,44.56,44.62,46900.0,33.9489,33.9641,33.8577,33.9033,46900.0
2005-02-08 10:10:00,44.61,44.67,44.56,44.61,47900.0,33.8957,33.9413,33.8577,33.8957,47900.0
2005-02-08 10:15:00,44.6,44.65,44.34,44.36,41700.0,33.8881,33.9261,33.6905,33.7057,41700.0
2005-02-08 10:20:00,44.34,44.35,44.15,44.32,44900.0,33.6905,33.6981,33.5461,33.6753,44900.0
2005-02-08 10:25:00,44.35,44.4,44.23,44.33,59000.0,33.6981,33.7361,33.6069,33.6829,59000.0
2005-02-08 10:30:00,44.33,44.52,44.33,44.4,37900.0,33.6829,33.8273,33.6829,33.7361,37900.0
2005-02-08 10:35:00,44.39,44.48,44.33,44.39,31200.0,33.7285,33.7969,33.6829,33.7285,31200.0
2005-02-08 10:40:00,44.4,44.58,44.38,44.54,21500.0,33.7361,33.8729,33.7209,33.8425,21500.0
2005-02-08 10:45:00,44.53,44.69,44.43,44.65,33100.0,33.8349,33.9565,33.7589,33.9261,33100.0
2005-02-08 10:50:00,44.65,44.7,44.58,44.61,20700.0,33.9261,33.9641,33.8729,33.8957,20700.0
2005-02-08 10:55:00,44.61,44.67,44.56,44.65,24900.0,33.8957,33.9413,33.8577,33.9261,24900.0
2005-02-08 11:00:00,44.66,44.66,44.53,44.61,18100.0,33.9337,33.9337,33.8349,33.8957,18100.0
2005-02-08 11:05:00,44.63,44.63,44.56,44.61,13700.0,33.9109,33.9109,33.8577,33.8957,13700.0
2005-02-08 11:10:00,44.6,44.66,44.53,44.54,14900.0,33.8881,33.9337,33.8349,33.8425,14900.0
2005-02-08 11:15:00,44.53,44.59,44.53,44.59,14200.0,33.8349,33.8805,33.8349,33.8805,14200.0
2005-02-08 11:20:00,44.59,44.72,44.57,44.62,19500.0,33.8805,33.9792,33.8653,33.9033,19500.0
2005-02-08 11:25:00,44.6,44.67,44.5,44.54,50400.0,33.8881,33.9413,33.8121,33.8425,50400.0
2005-02-08 11:30:00,44.47,44.51,44.46,44.51,44100.0,33.7893,33.8197,33.7817,33.8197,44100.0
2005-02-08 11:35:00,44.5,44.58,44.49,44.57,29600.0,33.8121,33.8729,33.8045,33.8653,29600.0
2005-02-08 11:40:00,44.57,44.58,44.55,44.55,9100.0,33.8653,33.8729,33.8501,33.8501,9100.0
2005-02-08 11:45:00,44.54,44.55,44.51,44.51,9000.0,33.8425,33.8501,33.8197,33.8197,9000.0
2005-02-08 11:50:00,44.5,44.51,44.49,44.49,8200.0,33.8121,33.8197,33.8045,33.8045,8200.0
2005-02-08 11:55:00,44.5,44.5,44.46,44.47,32300.0,33.8121,33.8121,33.7817,33.7893,32300.0
2005-02-08 12:00:00,44.45,44.47,44.42,44.42,6800.0,33.7741,33.7893,33.7513,33.7513,6800.0
2005-02-08 12:05:00,44.41,44.45,44.4,44.44,14800.0,33.7437,33.7741,33.7361,33.7665,14800.0
2005-02-08 12:10:00,44.44,44.45,44.4,44.44,13500.0,33.7665,33.7741,33.7361,33.7665,13500.0
2005-02-08 12:15:00,44.44,44.49,44.42,44.47,20600.0,33.7665,33.8045,33.7513,33.7893,20600.0
2005-02-08 12:20:00,44.48,44.56,44.48,44.53,39600.0,33.7969,33.8577,33.7969,33.8349,39600.0
2005-02-08 12:25:00,44.53,44.53,44.5,44.53,11600.0,33.8349,33.8349,33.8121,33.8349,11600.0
2005-02-08 12:30:00,44.52,44.53,44.52,44.53,9600.0,33.8273,33.8349,33.8273,33.8349,9600.0
2005-02-08 12:35:00,44.53,44.53,44.52,44.52,12500.0,33.8349,33.8349,33.8273,33.8273,12500.0
2005-02-08 12:40:00,44.52,44.59,44.52,44.54,14400.0,33.8273,33.8805,33.8273,33.8425,14400.0
2005-02-08 12:45:00,44.56,44.58,44.5,44.51,11700.0,33.8577,33.8729,33.8121,33.8197,11700.0
2005-02-08 12:50:00,44.52,44.55,44.5,44.53,10800.0,33.8273,33.8501,33.8121,33.8349,10800.0
2005-02-08 12:55:00,44.52,44.52,44.49,44.51,62900.0,33.8273,33.8273,33.8045,33.8197,62900.0
2005-02-08 13:00:00,44.51,44.55,44.5,44.51,21500.0,33.8197,33.8501,33.8121,33.8197,21500.0
2005-02-08 13:05:00,44.52,44.54,44.51,44.51,6800.0,33.8273,33.8425,33.8197,33.8197,6800.0
2005-02-08 13:10:00,44.51,44.55,44.51,44.55,28200.0,33.8197,33.8501,33.8197,33.8501,28200.0
2005-02-08 13:15:00,44.52,44.57,44.5,44.57,30500.0,33.8273,33.8653,33.8121,33.8653,30500.0
2005-02-08 13:20:00,44.58,44.59,44.55,44.57,11200.0,33.8729,33.8805,33.8501,33.8653,11200.0
2005-02-08 13:25:00,44.58,44.65,44.56,44.65,38000.0,33.8729,33.9261,33.8577,33.9261,38000.0
2005-02-08 13:30:00,44.65,44.7,44.65,44.7,26200.0,33.9261,33.9641,33.9261,33.9641,26200.0
2005-02-08 13:35:00,44.69,44.7,44.64,44.64,42400.0,33.9565,33.9641,33.9185,33.9185,42400.0
2005-02-08 13:40:00,44.65,44.65,44.6,44.61,13500.0,33.9261,33.9261,33.8881,33.8957,13500.0
2005-02-08 13:45:00,44.61,44.67,44.61,44.67,21900.0,33.8957,33.9413,33.8957,33.9413,21900.0
2005-02-08 13:50:00,44.67,44.68,44.66,44.67,7200.0,33.9413,33.9489,33.9337,33.9413,7200.0
2005-02-08 13:55:00,44.68,44.78,44.67,44.72,28000.0,33.9489,34.0248,33.9413,33.9792,28000.0
2005-02-08 14:00:00,44.72,44.9,44.72,44.88,58400.0,33.9792,34.116,33.9792,34.1008,58400.0
2005-02-08 14:05:00,44.86,44.86,44.78,44.79,32200.0,34.0856,34.0856,34.0248,34.0324,32200.0
2005-02-08 14:10:00,44.79,44.8,44.7,44.7,56300.0,34.0324,34.04,33.9641,33.9641,56300.0
2005-02-08 14:15:00,44.7,44.72,44.7,44.71,24200.0,33.9641,33.9792,33.9641,33.9716,24200.0
2005-02-08 14:20:00,44.7,44.76,44.7,44.72,8400.0,33.9641,34.0096,33.9641,33.9792,8400.0
2005-02-08 14:25:00,44.71,44.72,44.65,44.66,9800.0,33.9716,33.9792,33.9261,33.9337,9800.0
2005-02-08 14:30:00,44.67,44.67,44.63,44.65,26900.0,33.9413,33.9413,33.9109,33.9261,26900.0
2005-02-08 14:35:00,44.65,44.7,44.59,44.7,33000.0,33.9261,33.9641,33.8805,33.9641,33000.0
2005-02-08 14:40:00,44.7,44.72,44.66,44.72,7200.0,33.9641,33.9792,33.9337,33.9792,7200.0
2005-02-08 14:45:00,44.71,44.9,44.71,44.9,33600.0,33.9716,34.116,33.9716,34.116,33600.0
2005-02-08 14:50:00,44.9,44.9,44.78,44.78,25200.0,34.116,34.116,34.0248,34.0248,25200.0
2005-02-08 14:55:00,44.78,44.8,44.75,44.78,14100.0,34.0248,34.04,34.002,34.0248,14100.0
2005-02-08 15:00:00,44.78,44.79,44.7,44.75,12100.0,34.0248,34.0324,33.9641,34.002,12100.0
2005-02-08 15:05:00,44.75,44.77,44.67,44.74,11900.0,34.002,34.0172,33.9413,33.9944,11900.0
2005-02-08 15:10:00,44.75,44.84,44.72,44.75,21800.0,34.002,34.0704,33.9792,34.002,21800.0
2005-02-08 15:15:00,44.75,44.81,44.74,44.81,10500.0,34.002,34.0476,33.9944,34.0476,10500.0
2005-02-08 15:20:00,44.79,44.88,44.79,44.84,27800.0,34.0324,34.1008,34.0324,34.0704,27800.0
2005-02-08 15:25:00,44.83,44.89,44.83,44.89,31900.0,34.0628,34.1084,34.0628,34.1084,31900.0
2005-02-08 15:30:00,44.88,44.88,44.83,44.86,24000.0,34.1008,34.1008,34.0628,34.0856,24000.0
2005-02-08 15:35:00,44.83,44.87,44.82,44.83,26600.0,34.0628,34.0932,34.0552,34.0628,26600.0
2005-02-08 15:40:00,44.83,44.99,44.83,44.96,63000.0,34.0628,34.1844,34.0628,34.1616,63000.0
2005-02-08 15:45:00,44.95,44.96,44.89,44.94,41400.0,34.154,34.1616,34.1084,34.1464,41400.0
2005-02-08 15:50:00,44.93,45.0,44.92,44.96,67900.0,34.1388,34.192,34.1312,34.1616,67900.0
2005-02-08 15:55:00,44.95,45.0,44.93,44.97,64300.0,34.154,34.192,34.1388,34.1692,64300.0
2005-02-09 09:30:00,45.06,45.3,45.06,45.1,87500.0,34.2376,34.4199,34.2376,34.268,87500.0
2005-02-09 09:35:00,45.07,45.34,44.92,45.32,81800.0,34.2452,34.4503,34.1312,34.4351,81800.0
2005-02-09 09:40:00,45.43,45.55,45.23,45.25,64300.0,34.5187,34.6099,34.3668,34.382,64300.0
2005-02-09 09:45:00,45.25,45.32,45.12,45.22,67500.0,34.382,34.4351,34.2832,34.3592,67500.0
2005-02-09 09:50:00,45.22,45.28,45.1,45.1,51200.0,34.3592,34.4047,34.268,34.268,51200.0
2005-02-09 09:55:00,45.1,45.13,44.91,44.97,36000.0,34.268,34.2908,34.1236,34.1692,36000.0
2005-02-09 10:00:00,44.97,45.08,44.91,44.91,32200.0,34.1692,34.2528,34.1236,34.1236,32200.0
2005-02-09 10:05:00,44.93,45.0,44.77,44.88,41500.0,34.1388,34.192,34.0172,34.1008,41500.0
2005-02-09 10:10:00,44.89,44.9,44.61,44.61,56800.0,34.1084,34.116,33.8957,33.8957,56800.0
2005-02-09 10:15:00,44.62,44.82,44.6,44.79,46000.0,33.9033,34.0552,33.8881,34.0324,46000.0
2005-02-09 10:20:00,44.78,44.83,44.68,44.81,64400.0,34.0248,34.0628,33.9489,34.0476,64400.0
2005-02-09 10:25:00,44.8,44.81,44.65,44.69,50500.0,34.04,34.0476,33.9261,33.9565,50500.0
2005-02-09 10:30:00,44.7,44.73,44.56,44.56,53300.0,33.9641,33.9868,33.8577,33.8577,53300.0
2005-02-09 10:35:00,44.61,44.68,44.54,44.57,43300.0,33.8957,33.9489,33.8425,33.8653,43300.0
2005-02-09 10:40:00,44.57,44.69,44.5,44.65,38800.0,33.8653,33.9565,33.8121,33.9261,38800.0
2005-02-09 10:45:00,44.65,44.84,44.61,44.82,30100.0,33.9261,34.0704,33.8957,34.0552,30100.0
2005-02-09 10:50:00,44.82,44.89,44.78,44.78,28400.0,34.0552,34.1084,34.0248,34.0248,28400.0
2005-02-09 10:55:00,44.79,44.83,44.75,44.83,11000.0,34.0324,34.0628,34.002,34.0628,11000.0
2005-02-09 11:00:00,44.83,44.83,44.75,44.75,10600.0,34.0628,34.0628,34.002,34.002,10600.0
2005-02-09 11:05:00,44.74,44.78,44.68,44.72,18100.0,33.9944,34.0248,33.9489,33.9792,18100.0
2005-02-09 11:10:00,44.72,44.78,44.72,44.76,16600.0,33.9792,34.0248,33.9792,34.0096,16600.0
2005-02-09 11:15:00,44.76,44.8,44.74,44.8,13200.0,34.0096,34.04,33.9944,34.04,13200.0
2005-02-09 11:20:00,44.79,44.85,44.79,44.82,13000.0,34.0324,34.078,34.0324,34.0552,13000.0
2005-02-09 11:25:00,44.82,44.93,44.82,44.87,16500.0,34.0552,34.1388,34.0552,34.0932,16500.0
2005-02-09 11:30:00,44.87,44.9,44.81,44.85,20100.0,34.0932,34.116,34.0476,34.078,20100.0
2005-02-09 11:35:00,44.84,44.88,44.82,44.82,18300.0,34.0704,34.1008,34.0552,34.0552,18300.0
2005-02-09 11:40:00,44.82,44.85,44.82,44.84,12000.0,34.0552,34.078,34.0552,34.0704,12000.0
2005-02-09 11:45:00,44.84,44.84,44.75,44.76,33400.0,34.0704,34.0704,34.002,34.0096,33400.0
2005-02-09 11:50:00,44.76,44.76,44.69,44.73,11800.0,34.0096,34.0096,33.9565,33.9868,11800.0
2005-02-09 11:55:00,44.7,44.75,44.7,44.72,15900.0,33.9641,34.002,33.9641,33.9792,15900.0
2005-02-09 12:00:00,44.72,44.75,44.69,44.7,12400.0,33.9792,34.002,33.9565,33.9641,12400.0
2005-02-09 12:05:00,44.71,44.71,44.67,44.67,8600.0,33.9716,33.9716,33.9413,33.9413,8600.0
2005-02-09 12:10:00,44.67,44.67,44.58,44.61,43000.0,33.9413,33.9413,33.8729,33.8957,43000.0
2005-02-09 12:15:00,44.54,44.64,44.54,44.59,44100.0,33.8425,33.9185,33.8425,33.8805,44100.0
2005-02-09 12:20:00,44.55,44.56,44.44,44.44,39700.0,33.8501,33.8577,33.7665,33.7665,39700.0
2005-02-09 12:25:00,44.44,44.6,44.43,44.52,78900.0,33.7665,33.8881,33.7589,33.8273,78900.0
2005-02-09 12:30:00,44.54,44.58,44.5,44.55,19000.0,33.8425,33.8729,33.8121,33.8501,19000.0
2005-02-09 12:35:00,44.55,44.55,44.49,44.5,28200.0,33.8501,33.8501,33.8045,33.8121,28200.0
2005-02-09 12:40:00,44.5,44.55,44.5,44.53,12500.0,33.8121,33.8501,33.8121,33.8349,12500.0
2005-02-09 12:45:00,44.54,44.54,44.5,44.5,4100.0,33.8425,33.8425,33.8121,33.8121,4100.0
2005-02-09 12:50:00,44.5,44.56,44.49,44.55,11500.0,33.8121,33.8577,33.8045,33.8501,11500.0
2005-02-09 12:55:00,44.56,44.56,44.54,44.55,10200.0,33.8577,33.8577,33.8425,33.8501,10200.0
2005-02-09 13:00:00,44.54,44.58,44.54,44.58,12600.0,33.8425,33.8729,33.8425,33.8729,12600.0
2005-02-09 13:05:00,44.57,44.64,44.52,44.63,24700.0,33.8653,33.9185,33.8273,33.9109,24700.0
2005-02-09 13:10:00,44.63,44.68,44.63,44.68,23000.0,33.9109,33.9489,33.9109,33.9489,23000.0
2005-02-09 13:15:00,44.68,44.69,44.61,44.63,8800.0,33.9489,33.9565,33.8957,33.9109,8800.0
2005-02-09 13:20:00,44.65,44.74,44.64,44.74,13700.0,33.9261,33.9944,33.9185,33.9944,13700.0
2005-02-09 13:25:00,44.74,44.74,44.63,44.67,36000.0,33.9944,33.9944,33.9109,33.9413,36000.0
2005-02-09 13:30:00,44.67,44.67,44.6,44.6,13400.0,33.9413,33.9413,33.8881,33.8881,13400.0
2005-02-09 13:35:00,44.61,44.63,44.57,44.62,6700.0,33.8957,33.9109,33.8653,33.9033,6700.0
2005-02-09 13:40:00,44.63,44.66,44.6,44.65,28300.0,33.9109,33.9337,33.8881,33.9261,28300.0
2005-02-09 13:45:00,44.64,44.74,44.63,44.66,10700.0,33.9185,33.9944,33.9109,33.9337,10700.0
2005-02-09 13:50:00,44.65,44.73,44.64,44.71,10400.0,33.9261,33.9868,33.9185,33.9716,10400.0
2005-02-09 13:55:00,44.7,44.7,44.6,44.6,12200.0,33.9641,33.9641,33.8881,33.8881,12200.0
2005-02-09 14:00:00,44.61,44.65,44.55,44.55,16100.0,33.8957,33.9261,33.8501,33.8501,16100.0
2005-02-09 14:05:00,44.55,44.63,44.47,44.49,15900.0,33.8501,33.9109,33.7893,33.8045,15900.0
2005-02-09 14:10:00,44.49,44.58,44.46,44.51,18600.0,33.8045,33.8729,33.7817,33.8197,18600.0
2005-02-09 14:15:00,44.51,44.54,44.47,44.51,16300.0,33.8197,33.8425,33.7893,33.8197,16300.0
2005-02-09 14:20:00,44.5,44.54,44.48,44.51,11700.0,33.8121,33.8425,33.7969,33.8197,11700.0
2005-02-09 14:25:00,44.5,44.5,44.45,44.46,8600.0,33.8121,33.8121,33.7741,33.7817,8600.0
2005-02-09 14:30:00,44.46,44.47,44.42,44.44,14800.0,33.7817,33.7893,33.7513,33.7665,14800.0
2005-02-09 14:35:00,44.43,44.5,44.4,44.48,18300.0,33.7589,33.8121,33.7361,33.7969,18300.0
2005-02-09 14:40:00,44.48,44.48,44.42,44.43,12400.0,33.7969,33.7969,33.7513,33.7589,12400.0
2005-02-09 14:45:00,44.43,44.43,44.33,44.37,21000.0,33.7589,33.7589,33.6829,33.7133,21000.0
2005-02-09 14:50:00,44.36,45.09,44.33,44.35,10500.0,33.7057,34.2604,33.6829,33.6981,10500.0
2005-02-09 14:55:00,44.34,44.35,44.3,44.3,14200.0,33.6905,33.6981,33.6601,33.6601,14200.0
2005-02-09 15:00:00,44.3,44.3,44.27,44.29,26600.0,33.6601,33.6601,33.6373,33.6525,26600.0
2005-02-09 15:05:00,44.28,44.3,44.19,44.2,36600.0,33.6449,33.6601,33.5765,33.5841,36600.0
2005-02-09 15:10:00,44.2,44.23,44.15,44.17,20600.0,33.5841,33.6069,33.5461,33.5613,20600.0
2005-02-09 15:15:00,44.17,44.18,44.15,44.16,13000.0,33.5613,33.5689,33.5461,33.5537,13000.0
2005-02-09 15:20:00,44.16,44.19,44.13,44.13,29600.0,33.5537,33.5765,33.531,33.531,29600.0
2005-02-09 15:25:00,44.13,44.23,44.12,44.15,20800.0,33.531,33.6069,33.5234,33.5461,20800.0
2005-02-09 15:30:00,44.16,44.16,44.14,44.15,18500.0,33.5537,33.5537,33.5386,33.5461,18500.0
2005-02-09 15:35:00,44.15,44.28,44.15,44.22,49000.0,33.5461,33.6449,33.5461,33.5993,49000.0
2005-02-09 15:40:00,44.2,44.24,44.2,44.22,15700.0,33.5841,33.6145,33.5841,33.5993,15700.0
2005-02-09 15:45:00,44.2,44.22,44.16,44.16,24700.0,33.5841,33.5993,33.5537,33.5537,24700.0
2005-02-09 15:50:00,44.17,44.17,44.04,44.05,30300.0,33.5613,33.5613,33.4626,33.4702,30300.0
2005-02-09 15:55:00,44.05,44.08,44.01,44.06,43600.0,33.4702,33.493,33.4398,33.4778,43600.0
2005-02-10 09:30:00,44.04,44.21,44.03,44.21,35900.0,33.4626,33.5917,33.455,33.5917,35900.0
2005-02-10 09:35:00,44.19,44.19,43.8,43.85,44100.0,33.5765,33.5765,33.2802,33.3182,44100.0
2005-02-10 09:40:00,43.85,43.85,43.65,43.74,66100.0,33.3182,33.3182,33.1662,33.2346,66100.0
2005-02-10 09:45:00,43.74,44.13,43.7,44.08,43400.0,33.2346,33.531,33.2042,33.493,43400.0
2005-02-10 09:50:00,44.08,44.5,44.07,44.38,47600.0,33.493,33.8121,33.4854,33.7209,47600.0
2005-02-10 09:55:00,44.38,44.4,44.19,44.26,35700.0,33.7209,33.7361,33.5765,33.6297,35700.0
2005-02-10 10:00:00,44.26,44.32,44.19,44.19,21100.0,33.6297,33.6753,33.5765,33.5765,21100.0
2005-02-10 10:05:00,44.19,44.33,44.19,44.23,16100.0,33.5765,33.6829,33.5765,33.6069,16100.0
2005-02-10 10:10:00,44.2,44.25,43.9,43.9,18900.0,33.5841,33.6221,33.3562,33.3562,18900.0
2005-02-10 10:15:00,43.82,43.91,43.71,43.8,71700.0,33.2954,33.3638,33.2118,33.2802,71700.0
2005-02-10 10:20:00,43.75,43.78,43.63,43.66,23100.0,33.2422,33.265,33.151,33.1738,23100.0
2005-02-10 10:25:00,43.6,43.7,43.58,43.7,49500.0,33.1282,33.2042,33.1131,33.2042,49500.0
2005-02-10 10:30:00,43.69,43.91,43.67,43.87,26000.0,33.1966,33.3638,33.1814,33.3334,26000.0
2005-02-10 10:35:00,43.85,43.85,43.71,43.79,12300.0,33.3182,33.3182,33.2118,33.2726,12300.0
2005-02-10 10:40:00,43.79,43.89,43.77,43.87,19200.0,33.2726,33.3486,33.2574,33.3334,19200.0
2005-02-10 10:45:00,43.85,43.89,43.8,43.84,24600.0,33.3182,33.3486,33.2802,33.3106,24600.0
2005-02-10 10:50:00,43.84,44.02,43.84,44.02,25300.0,33.3106,33.4474,33.3106,33.4474,25300.0
2005-02-10 10:55:00,44.02,44.07,43.94,43.95,17000.0,33.4474,33.4854,33.3866,33.3942,17000.0
2005-02-10 11:00:00,43.95,43.95,43.83,43.85,17400.0,33.3942,33.3942,33.303,33.3182,17400.0
2005-02-10 11:05:00,43.85,43.85,43.76,43.82,14600.0,33.3182,33.3182,33.2498,33.2954,14600.0
2005-02-10 11:10:00,43.82,43.82,43.69,43.69,11400.0,33.2954,33.2954,33.1966,33.1966,11400.0
2005-02-10 11:15:00,43.69,43.7,43.54,43.55,7100.0,33.1966,33.2042,33.0827,33.0903,7100.0
2005-02-10 11:20:00,43.54,43.58,43.47,43.54,21100.0,33.0827,33.1131,33.0295,33.0827,21100.0
2005-02-10 11:25:00,43.54,43.61,43.53,43.6,10200.0,33.0827,33.1358,33.0751,33.1282,10200.0
2005-02-10 11:30:00,43.56,43.61,43.53,43.54,8600.0,33.0979,33.1358,33.0751,33.0827,8600.0
2005-02-10 11:35:00,43.54,43.55,43.45,43.45,6000.0,33.0827,33.0903,33.0143,33.0143,6000.0
2005-02-10 11:40:00,43.38,43.43,43.3,43.37,19500.0,32.9611,32.9991,32.9003,32.9535,19500.0
2005-02-10 11:45:00,43.37,43.6,43.34,43.6,13500.0,32.9535,33.1282,32.9307,33.1282,13500.0
2005-02-10 11:50:00,43.6,43.63,43.51,43.52,18500.0,33.1282,33.151,33.0599,33.0675,18500.0
2005-02-10 11:55:00,43.51,43.54,43.51,43.53,11100.0,33.0599,33.0827,33.0599,33.0751,11100.0
2005-02-10 12:00:00,43.56,43.58,43.54,43.55,11800.0,33.0979,33.1131,33.0827,33.0903,11800.0
2005-02-10 12:05:00,43.57,43.61,43.56,43.61,6200.0,33.1055,33.1358,33.0979,33.1358,6200.0
2005-02-10 12:10:00,43.61,43.65,43.56,43.65,4400.0,33.1358,33.1662,33.0979,33.1662,4400.0
2005-02-10 12:15:00,43.65,43.79,43.65,43.73,6900.0,33.1662,33.2726,33.1662,33.227,6900.0
2005-02-10 12:20:00,43.74,43.91,43.74,43.91,11000.0,33.2346,33.3638,33.2346,33.3638,11000.0
2005-02-10 12:25:00,43.91,44.08,43.91,44.07,20500.0,33.3638,33.493,33.3638,33.4854,20500.0
2005-02-10 12:30:00,44.07,44.11,43.98,43.98,7000.0,33.4854,33.5158,33.417,33.417,7000.0
2005-02-10 12:35:00,43.98,44.01,43.97,43.98,20200.0,33.417,33.4398,33.4094,33.417,20200.0
2005-02-10 12:40:00,43.99,44.05,43.99,44.05,10900.0,33.4246,33.4702,33.4246,33.4702,10900.0
2005-02-10 12:45:00,44.05,44.05,44.02,44.02,5100.0,33.4702,33.4702,33.4474,33.4474,5100.0
2005-02-10 12:50:00,44.0,44.01,43.82,43.89,37900.0,33.4322,33.4398,33.2954,33.3486,37900.0
2005-02-10 12:55:00,43.88,43.93,43.88,43.92,10200.0,33.341,33.379,33.341,33.3714,10200.0
2005-02-10 13:00:00,43.92,43.93,43.91,43.92,4800.0,33.3714,33.379,33.3638,33.3714,4800.0
2005-02-10 13:05:00,43.92,43.92,43.79,43.79,8800.0,33.3714,33.3714,33.2726,33.2726,8800.0
2005-02-10 13:10:00,43.79,43.8,43.74,43.74,5700.0,33.2726,33.2802,33.2346,33.2346,5700.0
2005-02-10 13:15:00,43.73,43.83,43.73,43.82,19500.0,33.227,33.303,33.227,33.2954,19500.0
2005-02-10 13:20:00,43.81,43.81,43.77,43.81,6700.0,33.2878,33.2878,33.2574,33.2878,6700.0
2005-02-10 13:25:00,43.81,44.0,43.81,44.0,16200.0,33.2878,33.4322,33.2878,33.4322,16200.0
2005-02-10 13:30:00,43.99,44.01,43.94,43.96,13500.0,33.4246,33.4398,33.3866,33.4018,13500.0
2005-02-10 13:35:00,43.98,44.09,43.97,44.09,14300.0,33.417,33.5006,33.4094,33.5006,14300.0
2005-02-10 13:40:00,44.04,44.09,44.04,44.07,11900.0,33.4626,33.5006,33.4626,33.4854,11900.0
2005-02-10 13:45:00,44.07,44.08,44.02,44.02,12900.0,33.4854,33.493,33.4474,33.4474,12900.0
2005-02-10 13:50:00,44.0,44.05,43.98,44.04,8600.0,33.4322,33.4702,33.417,33.4626,8600.0
2005-02-10 13:55:00,44.02,44.25,44.02,44.2,18500.0,33.4474,33.6221,33.4474,33.5841,18500.0
2005-02-10 14:00:00,44.19,44.26,44.19,44.19,10400.0,33.5765,33.6297,33.5765,33.5765,10400.0
2005-02-10 14:05:00,44.2,44.25,44.15,44.23,8000.0,33.5841,33.6221,33.5461,33.6069,8000.0
2005-02-10 14:10:00,44.23,44.32,44.23,44.32,16100.0,33.6069,33.6753,33.6069,33.6753,16100.0
2005-02-10 14:15:00,44.32,44.49,44.31,44.4,21700.0,33.6753,33.8045,33.6677,33.7361,21700.0
2005-02-10 14:20:00,44.39,44.42,44.34,44.35,14300.0,33.7285,33.7513,33.6905,33.6981,14300.0
2005-02-10 14:25:00,44.35,44.38,44.31,44.33,17100.0,33.6981,33.7209,33.6677,33.6829,17100.0
2005-02-10 14:30:00,44.33,44.37,44.28,44.33,11400.0,33.6829,33.7133,33.6449,33.6829,11400.0
2005-02-10 14:35:00,44.31,44.32,44.25,44.28,18800.0,33.6677,33.6753,33.6221,33.6449,18800.0
2005-02-10 14:40:00,44.29,44.31,44.19,44.2,18600.0,33.6525,33.6677,33.5765,33.5841,18600.0
2005-02-10 14:45:00,44.22,44.22,44.12,44.21,19800.0,33.5993,33.5993,33.5234,33.5917,19800.0
2005-02-10 14:50:00,44.2,44.25,44.15,44.16,14800.0,33.5841,33.6221,33.5461,33.5537,14800.0
2005-02-10 14:55:00,44.12,44.14,44.09,44.09,13700.0,33.5234,33.5386,33.5006,33.5006,13700.0
2005-02-10 15:00:00,44.09,44.1,44.07,44.09,15700.0,33.5006,33.5082,33.4854,33.5006,15700.0
2005-02-10 15:05:00,44.09,44.13,44.08,44.13,14600.0,33.5006,33.531,33.493,33.531,14600.0
2005-02-10 15:10:00,44.13,44.13,44.06,44.08,16800.0,33.531,33.531,33.4778,33.493,16800.0
2005-02-10 15:15:00,44.07,44.08,44.05,44.06,7500.0,33.4854,33.493,33.4702,33.4778,7500.0
2005-02-10 15:20:00,44.07,44.12,44.0,44.11,34900.0,33.4854,33.5234,33.4322,33.5158,34900.0
2005-02-10 15:25:00,44.11,44.14,44.09,44.12,17000.0,33.5158,33.5386,33.5006,33.5234,17000.0
2005-02-10 15:30:00,44.11,44.12,44.07,44.1,12600.0,33.5158,33.5234,33.4854,33.5082,12600.0
2005-02-10 15:35:00,44.1,44.11,43.98,44.01,19700.0,33.5082,33.5158,33.417,33.4398,19700.0
2005-02-10 15:40:00,43.99,44.04,43.95,43.99,27200.0,33.4246,33.4626,33.3942,33.4246,27200.0
2005-02-10 15:45:00,43.99,44.09,43.98,44.05,21400.0,33.4246,33.5006,33.417,33.4702,21400.0
2005-02-10 15:50:00,44.07,44.1,44.04,44.08,22500.0,33.4854,33.5082,33.4626,33.493,22500.0
2005-02-10 15:55:00,44.1,44.15,44.09,44.15,27200.0,33.5082,33.5461,33.5006,33.5461,27200.0
2005-02-11 09:30:00,42.86,42.86,42.86,42.86,0.0,32.566,32.566,32.566,32.566,0.0
2005-02-11 09:35:00,42.95,42.95,42.6,42.63,138900.0,32.6344,32.6344,32.3684,32.3912,138900.0
2005-02-11 09:40:00,42.62,42.65,42.1,42.21,205800.0,32.3836,32.4064,31.9885,32.0721,205800.0
2005-02-11 09:45:00,42.22,42.35,42.09,42.35,171800.0,32.0797,32.1785,31.9809,32.1785,171800.0
2005-02-11 09:50:00,42.37,42.4,42.14,42.35,68900.0,32.1937,32.2165,32.0189,32.1785,68900.0
2005-02-11 09:55:00,42.35,42.6,42.32,42.38,177700.0,32.1785,32.3684,32.1557,32.2013,177700.0
2005-02-11 10:00:00,42.38,42.4,42.24,42.36,64200.0,32.2013,32.2165,32.0949,32.1861,64200.0
2005-02-11 10:05:00,42.29,42.62,42.27,42.45,54000.0,32.1329,32.3836,32.1177,32.2545,54000.0
2005-02-11 10:10:00,42.45,42.78,42.44,42.7,91100.0,32.2545,32.5052,32.2469,32.4444,91100.0
2005-02-11 10:15:00,42.7,42.85,42.57,42.74,47100.0,32.4444,32.5584,32.3456,32.4748,47100.0
2005-02-11 10:20:00,42.73,42.78,42.56,42.68,46700.0,32.4672,32.5052,32.338,32.4292,46700.0
2005-02-11 10:25:00,42.69,42.75,42.62,42.65,50400.0,32.4368,32.4824,32.3836,32.4064,50400.0
2005-02-11 10:30:00,42.65,42.8,42.55,42.73,48200.0,32.4064,32.5204,32.3304,32.4672,48200.0
2005-02-11 10:35:00,42.71,42.78,42.52,42.52,38900.0,32.452,32.5052,32.3076,32.3076,38900.0
2005-02-11 10:40:00,42.58,42.65,42.41,42.47,42400.0,32.3532,32.4064,32.2241,32.2696,42400.0
2005-02-11 10:45:00,42.48,42.64,42.48,42.6,38500.0,32.2772,32.3988,32.2772,32.3684,38500.0
2005-02-11 10:50:00,42.61,42.64,42.52,42.52,28900.0,32.376,32.3988,32.3076,32.3076,28900.0
2005-02-11 10:55:00,42.5,42.61,42.49,42.6,47100.0,32.2924,32.376,32.2848,32.3684,47100.0
2005-02-11 11:00:00,42.57,42.75,42.55,42.75,44700.0,32.3456,32.4824,32.3304,32.4824,44700.0
2005-02-11 11:05:00,42.75,42.91,42.72,42.89,40000.0,32.4824,32.604,32.4596,32.5888,40000.0
2005-02-11 11:10:00,42.89,42.91,42.81,42.85,30400.0,32.5888,32.604,32.528,32.5584,30400.0
2005-02-11 11:15:00,42.85,42.9,42.75,42.85,28400.0,32.5584,32.5964,32.4824,32.5584,28400.0
2005-02-11 11:20:00,42.82,42.87,42.78,42.87,9700.0,32.5356,32.5736,32.5052,32.5736,9700.0
2005-02-11 11:25:00,42.86,42.86,42.79,42.86,10400.0,32.566,32.566,32.5128,32.566,10400.0
2005-02-11 11:30:00,42.87,42.91,42.83,42.84,49100.0,32.5736,32.604,32.5432,32.5508,49100.0
2005-02-11 11:35:00,42.83,42.87,42.81,42.87,41200.0,32.5432,32.5736,32.528,32.5736,41200.0
2005-02-11 11:40:00,42.87,42.87,42.79,42.85,15000.0,32.5736,32.5736,32.5128,32.5584,15000.0
2005-02-11 11:45:00,42.84,42.89,42.8,42.85,22700.0,32.5508,32.5888,32.5204,32.5584,22700.0
2005-02-11 11:50:00,42.84,43.06,42.84,43.04,33000.0,32.5508,32.7179,32.5508,32.7027,33000.0
2005-02-11 11:55:00,43.04,43.06,42.8,42.8,40900.0,32.7027,32.7179,32.5204,32.5204,40900.0
2005-02-11 12:00:00,42.8,42.95,42.79,42.94,49800.0,32.5204,32.6344,32.5128,32.6268,49800.0
2005-02-11 12:05:00,42.92,42.96,42.92,42.94,9900.0,32.6116,32.642,32.6116,32.6268,9900.0
2005-02-11 12:10:00,42.92,42.95,42.81,42.85,16800.0,32.6116,32.6344,32.528,32.5584,16800.0
2005-02-11 12:15:00,42.84,42.87,42.75,42.75,23000.0,32.5508,32.5736,32.4824,32.4824,23000.0
2005-02-11 12:20:00,42.72,42.76,42.7,42.74,29300.0,32.4596,32.49,32.4444,32.4748,29300.0
2005-02-11 12:25:00,42.74,42.77,42.69,42.72,19900.0,32.4748,32.4976,32.4368,32.4596,19900.0
2005-02-11 12:30:00,42.71,42.88,42.71,42.85,34000.0,32.452,32.5812,32.452,32.5584,34000.0
2005-02-11 12:35:00,42.87,42.88,42.79,42.87,23700.0,32.5736,32.5812,32.5128,32.5736,23700.0
2005-02-11 12:40:00,42.87,42.88,42.76,42.79,17500.0,32.5736,32.5812,32.49,32.5128,17500.0
2005-02-11 12:45:00,42.78,42.83,42.78,42.83,15700.0,32.5052,32.5432,32.5052,32.5432,15700.0
2005-02-11 12:50:00,42.83,42.86,42.8,42.8,13000.0,32.5432,32.566,32.5204,32.5204,13000.0
2005-02-11 12:55:00,42.84,42.85,42.79,42.8,61900.0,32.5508,32.5584,32.5128,32.5204,61900.0
2005-02-11 13:00:00,42.8,42.85,42.79,42.84,12200.0,32.5204,32.5584,32.5128,32.5508,12200.0
2005-02-11 13:05:00,42.83,42.83,42.76,42.76,9100.0,32.5432,32.5432,32.49,32.49,9100.0
2005-02-11 13:10:00,42.76,42.8,42.74,42.78,14000.0,32.49,32.5204,32.4748,32.5052,14000.0
2005-02-11 13:15:00,42.78,42.8,42.77,42.8,85600.0,32.5052,32.5204,32.4976,32.5204,85600.0
2005-02-11 13:20:00,42.81,42.89,42.81,42.89,11500.0,32.528,32.5888,32.528,32.5888,11500.0
2005-02-11 13:25:00,42.89,42.94,42.88,42.93,11300.0,32.5888,32.6268,32.5812,32.6192,11300.0
2005-02-11 13:30:00,42.94,42.94,42.84,42.87,8300.0,32.6268,32.6268,32.5508,32.5736,8300.0
2005-02-11 13:35:00,42.86,42.92,42.86,42.91,10600.0,32.566,32.6116,32.566,32.604,10600.0
2005-02-11 13:40:00,42.91,42.95,42.85,42.88,12700.0,32.604,32.6344,32.5584,32.5812,12700.0
2005-02-11 13:45:00,42.88,42.91,42.86,42.89,14700.0,32.5812,32.604,32.566,32.5888,14700.0
2005-02-11 13:50:00,42.89,43.02,42.89,42.98,26700.0,32.5888,32.6876,32.5888,32.6572,26700.0
2005-02-11 13:55:00,42.98,43.0,42.98,43.0,26400.0,32.6572,32.6724,32.6572,32.6724,26400.0
2005-02-11 14:00:00,43.0,43.03,42.95,42.98,38400.0,32.6724,32.6951,32.6344,32.6572,38400.0
2005-02-11 14:05:00,43.0,43.04,42.99,43.01,18800.0,32.6724,32.7027,32.6648,32.68,18800.0
2005-02-11 14:10:00,43.01,43.17,43.0,43.14,46500.0,32.68,32.8015,32.6724,32.7787,46500.0
2005-02-11 14:15:00,43.16,43.19,43.07,43.15,53800.0,32.7939,32.8167,32.7255,32.7863,53800.0
2005-02-11 14:20:00,43.15,43.18,43.1,43.15,27100.0,32.7863,32.8091,32.7483,32.7863,27100.0
2005-02-11 14:25:00,43.17,43.2,43.13,43.17,27000.0,32.8015,32.8243,32.7711,32.8015,27000.0
2005-02-11 14:30:00,43.17,43.22,43.13,43.17,25200.0,32.8015,32.8395,32.7711,32.8015,25200.0
2005-02-11 14:35:00,43.17,43.25,43.15,43.25,26300.0,32.8015,32.8623,32.7863,32.8623,26300.0
2005-02-11 14:40:00,43.25,43.36,43.24,43.25,37500.0,32.8623,32.9459,32.8547,32.8623,37500.0
2005-02-11 14:45:00,43.28,43.29,43.17,43.18,17200.0,32.8851,32.8927,32.8015,32.8091,17200.0
2005-02-11 14:50:00,43.17,43.2,43.13,43.14,26000.0,32.8015,32.8243,32.7711,32.7787,26000.0
2005-02-11 14:55:00,43.13,43.13,42.9,42.91,34100.0,32.7711,32.7711,32.5964,32.604,34100.0
2005-02-11 15:00:00,42.91,42.93,42.85,42.86,26000.0,32.604,32.6192,32.5584,32.566,26000.0
2005-02-11 15:05:00,42.87,42.96,42.86,42.91,17900.0,32.5736,32.642,32.566,32.604,17900.0
2005-02-11 15:10:00,42.91,42.97,42.88,42.88,18000.0,32.604,32.6496,32.5812,32.5812,18000.0
2005-02-11 15:15:00,42.88,42.89,42.79,42.8,26800.0,32.5812,32.5888,32.5128,32.5204,26800.0
2005-02-11 15:20:00,42.8,42.89,42.79,42.89,24900.0,32.5204,32.5888,32.5128,32.5888,24900.0
2005-02-11 15:25:00,42.9,42.92,42.88,42.9,25900.0,32.5964,32.6116,32.5812,32.5964,25900.0
2005-02-11 15:30:00,42.89,42.9,42.85,42.9,21800.0,32.5888,32.5964,32.5584,32.5964,21800.0
2005-02-11 15:35:00,42.92,42.97,42.92,42.97,50200.0,32.6116,32.6496,32.6116,32.6496,50200.0
2005-02-11 15:40:00,42.97,43.06,42.94,43.06,34900.0,32.6496,32.7179,32.6268,32.7179,34900.0
2005-02-11 15:45:00,43.06,43.13,43.02,43.02,39400.0,32.7179,32.7711,32.6876,32.6876,39400.0
2005-02-11 15:50:00,43.0,43.07,42.94,43.05,32600.0,32.6724,32.7255,32.6268,32.7103,32600.0
2005-02-11 15:55:00,43.06,43.07,43.02,43.05,56700.0,32.7179,32.7255,32.6876,32.7103,56700.0
2005-02-14 09:30:00,43.25,43.4,43.25,43.35,55900.0,32.8623,32.9763,32.8623,32.9383,55900.0
2005-02-14 09:35:00,43.31,43.34,42.91,42.91,27500.0,32.9079,32.9307,32.604,32.604,27500.0
2005-02-14 09:40:00,42.91,43.22,42.75,43.16,43600.0,32.604,32.8395,32.4824,32.7939,43600.0
2005-02-14 09:45:00,43.16,43.17,43.0,43.17,36800.0,32.7939,32.8015,32.6724,32.8015,36800.0
2005-02-14 09:50:00,43.13,43.2,42.97,43.07,39600.0,32.7711,32.8243,32.6496,32.7255,39600.0
2005-02-14 09:55:00,43.05,43.13,42.95,43.04,31000.0,32.7103,32.7711,32.6344,32.7027,31000.0
2005-02-14 10:00:00,43.05,43.1,42.82,42.82,39400.0,32.7103,32.7483,32.5356,32.5356,39400.0
2005-02-14 10:05:00,42.82,42.92,42.74,42.76,26300.0,32.5356,32.6116,32.4748,32.49,26300.0
2005-02-14 10:10:00,42.77,42.94,42.7,42.92,41600.0,32.4976,32.6268,32.4444,32.6116,41600.0
2005-02-14 10:15:00,42.93,42.93,42.75,42.77,27500.0,32.6192,32.6192,32.4824,32.4976,27500.0
2005-02-14 10:20:00,42.77,42.85,42.75,42.79,23900.0,32.4976,32.5584,32.4824,32.5128,23900.0
2005-02-14 10:25:00,42.74,42.75,42.74,42.75,7400.0,32.4748,32.4824,32.4748,32.4824,7400.0
2005-02-14 10:30:00,42.76,42.76,42.71,42.74,40500.0,32.49,32.49,32.452,32.4748,40500.0
2005-02-14 10:35:00,42.75,42.75,42.7,42.7,18600.0,32.4824,32.4824,32.4444,32.4444,18600.0
2005-02-14 10:40:00,42.7,42.7,42.42,42.43,46900.0,32.4444,32.4444,32.2317,32.2393,46900.0
2005-02-14 10:45:00,42.4,42.4,42.28,42.32,32400.0,32.2165,32.2165,32.1253,32.1557,32400.0
2005-02-14 10:50:00,42.31,42.39,42.25,42.34,34500.0,32.1481,32.2089,32.1025,32.1709,34500.0
2005-02-14 10:55:00,42.33,42.36,42.24,42.31,25500.0,32.1633,32.1861,32.0949,32.1481,25500.0
2005-02-14 11:00:00,42.29,42.3,42.28,42.28,25500.0,32.1329,32.1405,32.1253,32.1253,25500.0
2005-02-14 11:05:00,42.28,42.39,42.28,42.39,34900.0,32.1253,32.2089,32.1253,32.2089,34900.0
2005-02-14 11:10:00,42.41,42.48,42.41,42.46,36900.0,32.2241,32.2772,32.2241,32.262,36900.0
2005-02-14 11:15:00,42.45,42.55,42.44,42.52,22000.0,32.2545,32.3304,32.2469,32.3076,22000.0
2005-02-14 11:20:00,42.53,42.6,42.47,42.52,21600.0,32.3152,32.3684,32.2696,32.3076,21600.0
2005-02-14 11:25:00,42.48,42.48,42.4,42.4,10000.0,32.2772,32.2772,32.2165,32.2165,10000.0
2005-02-14 11:30:00,42.38,42.41,42.33,42.34,11700.0,32.2013,32.2241,32.1633,32.1709,11700.0
2005-02-14 11:35:00,42.35,42.37,42.27,42.37,22700.0,32.1785,32.1937,32.1177,32.1937,22700.0
2005-02-14 11:40:00,42.37,42.37,42.28,42.28,20500.0,32.1937,32.1937,32.1253,32.1253,20500.0
2005-02-14 11:45:00,42.31,42.35,42.31,42.33,13200.0,32.1481,32.1785,32.1481,32.1633,13200.0
2005-02-14 11:50:00,42.32,42.33,42.2,42.25,35600.0,32.1557,32.1633,32.0645,32.1025,35600.0
2005-02-14 11:55:00,42.25,42.26,42.21,42.24,7700.0,32.1025,32.1101,32.0721,32.0949,7700.0
2005-02-14 12:00:00,42.21,42.24,42.18,42.24,9000.0,32.0721,32.0949,32.0493,32.0949,9000.0
2005-02-14 12:05:00,42.27,42.28,42.19,42.28,22000.0,32.1177,32.1253,32.0569,32.1253,22000.0
2005-02-14 12:10:00,42.3,42.32,42.28,42.31,16600.0,32.1405,32.1557,32.1253,32.1481,16600.0
2005-02-14 12:15:00,42.32,42.37,42.29,42.37,6800.0,32.1557,32.1937,32.1329,32.1937,6800.0
2005-02-14 12:20:00,42.37,42.38,42.34,42.34,16200.0,32.1937,32.2013,32.1709,32.1709,16200.0
2005-02-14 12:25:00,42.33,42.44,42.33,42.41,14600.0,32.1633,32.2469,32.1633,32.2241,14600.0
2005-02-14 12:30:00,42.41,42.41,42.35,42.41,8200.0,32.2241,32.2241,32.1785,32.2241,8200.0
2005-02-14 12:35:00,42.43,42.46,42.41,42.41,6600.0,32.2393,32.262,32.2241,32.2241,6600.0
2005-02-14 12:40:00,42.41,42.42,42.39,42.41,16000.0,32.2241,32.2317,32.2089,32.2241,16000.0
2005-02-14 12:45:00,42.4,42.44,42.39,42.4,12800.0,32.2165,32.2469,32.2089,32.2165,12800.0
2005-02-14 12:50:00,42.4,42.4,42.34,42.38,20300.0,32.2165,32.2165,32.1709,32.2013,20300.0
2005-02-14 12:55:00,42.42,42.42,42.36,42.4,9400.0,32.2317,32.2317,32.1861,32.2165,9400.0
2005-02-14 13:00:00,42.4,42.4,42.37,42.39,5900.0,32.2165,32.2165,32.1937,32.2089,5900.0
2005-02-14 13:05:00,42.4,42.42,42.4,42.41,6500.0,32.2165,32.2317,32.2165,32.2241,6500.0
2005-02-14 13:10:00,42.41,42.43,42.39,42.39,17200.0,32.2241,32.2393,32.2089,32.2089,17200.0
2005-02-14 13:15:00,42.38,42.39,42.38,42.39,8400.0,32.2013,32.2089,32.2013,32.2089,8400.0
2005-02-14 13:20:00,42.4,42.44,42.39,42.44,13200.0,32.2165,32.2469,32.2089,32.2469,13200.0
2005-02-14 13:25:00,42.44,42.5,42.4,42.5,9400.0,32.2469,32.2924,32.2165,32.2924,9400.0
2005-02-14 13:30:00,42.49,42.52,42.48,42.48,6700.0,32.2848,32.3076,32.2772,32.2772,6700.0
2005-02-14 13:35:00,42.48,42.51,42.47,42.47,6600.0,32.2772,32.3,32.2696,32.2696,6600.0
2005-02-14 13:40:00,42.48,42.48,42.45,42.46,7300.0,32.2772,32.2772,32.2545,32.262,7300.0
2005-02-14 13:45:00,42.46,42.48,42.45,42.48,5200.0,32.262,32.2772,32.2545,32.2772,5200.0
2005-02-14 13:50:00,42.47,42.47,42.44,42.44,10000.0,32.2696,32.2696,32.2469,32.2469,10000.0
2005-02-14 13:55:00,42.44,42.44,42.36,42.36,10700.0,32.2469,32.2469,32.1861,32.1861,10700.0
2005-02-14 14:00:00,42.36,42.36,42.3,42.33,25100.0,32.1861,32.1861,32.1405,32.1633,25100.0
2005-02-14 14:05:00,42.34,42.37,42.33,42.35,4100.0,32.1709,32.1937,32.1633,32.1785,4100.0
2005-02-14 14:10:00,42.36,42.4,42.35,42.35,13500.0,32.1861,32.2165,32.1785,32.1785,13500.0
2005-02-14 14:15:00,42.36,42.36,42.35,42.36,2200.0,32.1861,32.1861,32.1785,32.1861,2200.0
2005-02-14 14:20:00,42.36,42.36,42.34,42.36,9500.0,32.1861,32.1861,32.1709,32.1861,9500.0
2005-02-14 14:25:00,42.35,42.36,42.33,42.34,11100.0,32.1785,32.1861,32.1633,32.1709,11100.0
2005-02-14 14:30:00,42.34,42.34,42.28,42.28,18600.0,32.1709,32.1709,32.1253,32.1253,18600.0
2005-02-14 14:35:00,42.28,42.31,42.25,42.29,19500.0,32.1253,32.1481,32.1025,32.1329,19500.0
2005-02-14 14:40:00,42.28,42.3,42.23,42.24,16800.0,32.1253,32.1405,32.0873,32.0949,16800.0
2005-02-14 14:45:00,42.25,42.25,42.17,42.19,24000.0,32.1025,32.1025,32.0417,32.0569,24000.0
2005-02-14 14:50:00,42.19,42.21,42.13,42.14,16500.0,32.0569,32.0721,32.0113,32.0189,16500.0
2005-02-14 14:55:00,42.14,42.16,42.12,42.15,24100.0,32.0189,32.0341,32.0037,32.0265,24100.0
2005-02-14 15:00:00,42.15,42.16,42.12,42.12,12000.0,32.0265,32.0341,32.0037,32.0037,12000.0
2005-02-14 15:05:00,42.12,42.13,42.09,42.13,45600.0,32.0037,32.0113,31.9809,32.0113,45600.0
2005-02-14 15:10:00,42.12,42.16,42.11,42.16,18900.0,32.0037,32.0341,31.9961,32.0341,18900.0
2005-02-14 15:15:00,42.16,42.27,42.14,42.26,15600.0,32.0341,32.1177,32.0189,32.1101,15600.0
2005-02-14 15:20:00,42.24,42.26,42.21,42.22,19300.0,32.0949,32.1101,32.0721,32.0797,19300.0
2005-02-14 15:25:00,42.24,42.32,42.22,42.32,26700.0,32.0949,32.1557,32.0797,32.1557,26700.0
2005-02-14 15:30:00,42.32,42.32,42.24,42.25,20300.0,32.1557,32.1557,32.0949,32.1025,20300.0
2005-02-14 15:35:00,42.25,42.26,42.19,42.19,24300.0,32.1025,32.1101,32.0569,32.0569,24300.0
2005-02-14 15:40:00,42.18,42.18,42.1,42.16,46500.0,32.0493,32.0493,31.9885,32.0341,46500.0
2005-02-14 15:45:00,42.15,42.25,42.15,42.25,12100.0,32.0265,32.1025,32.0265,32.1025,12100.0
2005-02-14 15:50:00,42.25,42.25,42.2,42.2,38500.0,32.1025,32.1025,32.0645,32.0645,38500.0
2005-02-14 15:55:00,42.2,42.21,42.15,42.15,133900.0,32.0645,32.0721,32.0265,32.0265,133900.0
2005-02-15 09:30:00,42.0,42.0,42.0,42.0,0.0,31.9125,31.9125,31.9125,31.9125,0.0
2005-02-15 09:35:00,41.7,41.89,41.6,41.75,153900.0,31.6846,31.829,31.6086,31.7226,153900.0
2005-02-15 09:40:00,41.75,41.75,41.6,41.65,70500.0,31.7226,31.7226,31.6086,31.6466,70500.0
2005-02-15 09:45:00,41.65,41.87,41.62,41.62,87200.0,31.6466,31.8138,31.6238,31.6238,87200.0
2005-02-15 09:50:00,41.66,41.68,41.5,41.51,53600.0,31.6542,31.6694,31.5326,31.5402,53600.0
2005-02-15 09:55:00,41.51,41.52,41.28,41.41,88200.0,31.5402,31.5478,31.3655,31.4642,88200.0
2005-02-15 10:00:00,41.4,41.45,41.29,41.31,50000.0,31.4566,31.4946,31.3731,31.3883,50000.0
2005-02-15 10:05:00,41.31,41.44,41.27,41.3,68200.0,31.3883,31.487,31.3579,31.3807,68200.0
2005-02-15 10:10:00,41.3,41.4,41.28,41.36,56100.0,31.3807,31.4566,31.3655,31.4262,56100.0
2005-02-15 10:15:00,41.32,41.45,41.3,41.44,90200.0,31.3959,31.4946,31.3807,31.487,90200.0
2005-02-15 10:20:00,41.45,41.45,41.22,41.22,81200.0,31.4946,31.4946,31.3199,31.3199,81200.0
2005-02-15 10:25:00,41.23,41.3,41.17,41.17,71100.0,31.3275,31.3807,31.2819,31.2819,71100.0
2005-02-15 10:30:00,41.18,41.18,41.02,41.02,58600.0,31.2895,31.2895,31.1679,31.1679,58600.0
2005-02-15 10:35:00,41.03,41.12,40.94,40.95,101700.0,31.1755,31.2439,31.1071,31.1147,101700.0
2005-02-15 10:40:00,40.94,41.03,40.87,40.96,90100.0,31.1071,31.1755,31.0539,31.1223,90100.0
2005-02-15 10:45:00,40.95,40.99,40.84,40.84,51000.0,31.1147,31.1451,31.0311,31.0311,51000.0
2005-02-15 10:50:00,40.86,40.87,40.6,40.65,66200.0,31.0463,31.0539,30.8488,30.8868,66200.0
2005-02-15 10:55:00,40.65,40.81,40.62,40.8,115500.0,30.8868,31.0083,30.864,31.0007,115500.0
2005-02-15 11:00:00,40.81,40.92,40.72,40.72,48200.0,31.0083,31.0919,30.94,30.94,48200.0
2005-02-15 11:05:00,40.74,40.85,40.71,40.78,50300.0,30.9552,31.0387,30.9324,30.9855,50300.0
2005-02-15 11:10:00,40.78,40.89,40.77,40.88,33500.0,30.9855,31.0691,30.978,31.0615,33500.0
2005-02-15 11:15:00,40.88,40.88,40.8,40.81,33700.0,31.0615,31.0615,31.0007,31.0083,33700.0
2005-02-15 11:20:00,40.81,40.98,40.81,40.88,92200.0,31.0083,31.1375,31.0083,31.0615,92200.0
2005-02-15 11:25:00,40.87,40.93,40.82,40.86,34800.0,31.0539,31.0995,31.0159,31.0463,34800.0
2005-02-15 11:30:00,40.86,40.88,40.81,40.86,29700.0,31.0463,31.0615,31.0083,31.0463,29700.0
2005-02-15 11:35:00,40.85,41.01,40.85,41.01,27200.0,31.0387,31.1603,31.0387,31.1603,27200.0
2005-02-15 11:40:00,41.02,41.14,41.02,41.14,22600.0,31.1679,31.2591,31.1679,31.2591,22600.0
2005-02-15 11:45:00,41.16,41.35,41.14,41.33,79000.0,31.2743,31.4186,31.2591,31.4035,79000.0
2005-02-15 11:50:00,41.33,41.34,41.26,41.34,37700.0,31.4035,31.411,31.3503,31.411,37700.0
2005-02-15 11:55:00,41.35,41.4,41.3,41.4,55800.0,31.4186,31.4566,31.3807,31.4566,55800.0
2005-02-15 12:00:00,41.41,41.45,41.36,41.45,61900.0,31.4642,31.4946,31.4262,31.4946,61900.0
2005-02-15 12:05:00,41.45,41.66,41.41,41.63,65900.0,31.4946,31.6542,31.4642,31.6314,65900.0
2005-02-15 12:10:00,41.63,41.7,41.53,41.54,88100.0,31.6314,31.6846,31.5554,31.563,88100.0
2005-02-15 12:15:00,41.54,41.54,41.43,41.45,59800.0,31.563,31.563,31.4794,31.4946,59800.0
2005-02-15 12:20:00,41.45,41.46,41.39,41.41,40000.0,31.4946,31.5022,31.449,31.4642,40000.0
2005-02-15 12:25:00,41.4,41.45,41.23,41.25,38800.0,31.4566,31.4946,31.3275,31.3427,38800.0
2005-02-15 12:30:00,41.26,41.28,41.15,41.15,52200.0,31.3503,31.3655,31.2667,31.2667,52200.0
2005-02-15 12:35:00,41.15,41.35,41.14,41.21,61500.0,31.2667,31.4186,31.2591,31.3123,61500.0
2005-02-15 12:40:00,41.21,41.23,41.16,41.16,18100.0,31.3123,31.3275,31.2743,31.2743,18100.0
2005-02-15 12:45:00,41.16,41.22,41.13,41.19,25500.0,31.2743,31.3199,31.2515,31.2971,25500.0
2005-02-15 12:50:00,41.19,41.28,41.19,41.27,12300.0,31.2971,31.3655,31.2971,31.3579,12300.0
2005-02-15 12:55:00,41.27,41.29,41.15,41.15,15000.0,31.3579,31.3731,31.2667,31.2667,15000.0
2005-02-15 13:00:00,41.15,41.16,41.02,41.07,29400.0,31.2667,31.2743,31.1679,31.2059,29400.0
2005-02-15 13:05:00,41.05,41.05,40.9,40.91,37500.0,31.1907,31.1907,31.0767,31.0843,37500.0
2005-02-15 13:10:00,40.91,41.0,40.9,40.94,24800.0,31.0843,31.1527,31.0767,31.1071,24800.0
2005-02-15 13:15:00,40.94,41.0,40.94,40.97,22300.0,31.1071,31.1527,31.1071,31.1299,22300.0
2005-02-15 13:20:00,40.97,41.07,40.93,41.05,36000.0,31.1299,31.2059,31.0995,31.1907,36000.0
2005-02-15 13:25:00,41.05,41.19,41.0,41.02,23100.0,31.1907,31.2971,31.1527,31.1679,23100.0
2005-02-15 13:30:00,40.98,41.35,40.91,40.91,83500.0,31.1375,31.4186,31.0843,31.0843,83500.0
2005-02-15 13:35:00,41.0,41.06,40.64,40.95,139800.0,31.1527,31.1983,30.8792,31.1147,139800.0
2005-02-15 13:40:00,40.95,41.13,40.9,41.12,64000.0,31.1147,31.2515,31.0767,31.2439,64000.0
2005-02-15 13:45:00,41.14,41.2,41.1,41.11,39800.0,31.2591,31.3047,31.2287,31.2363,39800.0
2005-02-15 13:50:00,41.11,41.13,41.1,41.1,25400.0,31.2363,31.2515,31.2287,31.2287,25400.0
2005-02-15 13:55:00,41.1,41.13,41.04,41.1,23400.0,31.2287,31.2515,31.1831,31.2287,23400.0
2005-02-15 14:00:00,41.12,41.2,41.12,41.15,22200.0,31.2439,31.3047,31.2439,31.2667,22200.0
2005-02-15 14:05:00,41.16,41.22,40.83,41.2,15900.0,31.2743,31.3199,31.0235,31.3047,15900.0
2005-02-15 14:10:00,41.16,41.25,41.16,41.24,21400.0,31.2743,31.3427,31.2743,31.3351,21400.0
2005-02-15 14:15:00,41.24,41.25,41.17,41.19,20300.0,31.3351,31.3427,31.2819,31.2971,20300.0
2005-02-15 14:20:00,41.19,41.22,41.16,41.17,28900.0,31.2971,31.3199,31.2743,31.2819,28900.0
2005-02-15 14:25:00,41.2,41.2,41.1,41.11,17900.0,31.3047,31.3047,31.2287,31.2363,17900.0
2005-02-15 14:30:00,41.11,41.14,40.95,40.95,35500.0,31.2363,31.2591,31.1147,31.1147,35500.0
2005-02-15 14:35:00,40.95,41.01,40.93,40.96,32200.0,31.1147,31.1603,31.0995,31.1223,32200.0
2005-02-15 14:40:00,40.94,40.97,40.91,40.94,80400.0,31.1071,31.1299,31.0843,31.1071,80400.0
2005-02-15 14:45:00,40.94,40.97,40.92,40.96,21600.0,31.1071,31.1299,31.0919,31.1223,21600.0
2005-02-15 14:50:00,40.96,40.99,40.95,40.98,36900.0,31.1223,31.1451,31.1147,31.1375,36900.0
2005-02-15 14:55:00,40.98,41.1,40.98,41.09,28800.0,31.1375,31.2287,31.1375,31.2211,28800.0
2005-02-15 15:00:00,41.09,41.12,41.09,41.09,22500.0,31.2211,31.2439,31.2211,31.2211,22500.0
2005-02-15 15:05:00,41.09,41.14,41.08,41.14,30700.0,31.2211,31.2591,31.2135,31.2591,30700.0
2005-02-15 15:10:00,41.14,41.2,41.1,41.2,46400.0,31.2591,31.3047,31.2287,31.3047,46400.0
2005-02-15 15:15:00,41.2,41.32,41.2,41.3,44500.0,31.3047,31.3959,31.3047,31.3807,44500.0
2005-02-15 15:20:00,41.3,41.35,41.29,41.35,29900.0,31.3807,31.4186,31.3731,31.4186,29900.0
2005-02-15 15:25:00,41.34,41.49,41.34,41.44,70500.0,31.411,31.525,31.411,31.487,70500.0
2005-02-15 15:30:00,41.44,41.55,41.41,41.41,50500.0,31.487,31.5706,31.4642,31.4642,50500.0
2005-02-15 15:35:00,41.42,41.42,41.31,41.34,36600.0,31.4718,31.4718,31.3883,31.411,36600.0
2005-02-15 15:40:00,41.34,41.43,41.34,41.37,38900.0,31.411,31.4794,31.411,31.4338,38900.0
2005-02-15 15:45:00,41.37,41.41,41.36,41.4,50800.0,31.4338,31.4642,31.4262,31.4566,50800.0
2005-02-15 15:50:00,41.4,41.42,41.38,41.42,44400.0,31.4566,31.4718,31.4414,31.4718,44400.0
2005-02-15 15:55:00,41.41,41.45,41.35,41.38,79200.0,31.4642,31.4946,31.4186,31.4414,79200.0
2005-02-16 09:30:00,42.25,42.49,42.19,42.42,119600.0,32.1025,32.2848,32.0569,32.2317,119600.0
2005-02-16 09:35:00,42.42,42.56,42.3,42.33,86000.0,32.2317,32.338,32.1405,32.1633,86000.0
2005-02-16 09:40:00,42.34,42.5,42.15,42.26,83400.0,32.1709,32.2924,32.0265,32.1101,83400.0
2005-02-16 09:45:00,42.25,42.28,41.79,41.84,49900.0,32.1025,32.1253,31.753,31.791,49900.0
2005-02-16 09:50:00,41.84,41.95,41.58,41.6,57300.0,31.791,31.8745,31.5934,31.6086,57300.0
2005-02-16 09:55:00,41.6,41.67,41.55,41.56,59700.0,31.6086,31.6618,31.5706,31.5782,59700.0
2005-02-16 10:00:00,41.53,41.56,41.24,41.38,76700.0,31.5554,31.5782,31.3351,31.4414,76700.0
2005-02-16 10:05:00,41.38,41.88,41.38,41.86,88000.0,31.4414,31.8214,31.4414,31.8062,88000.0
2005-02-16 10:10:00,41.89,41.99,41.72,41.97,580100.0,31.829,31.9049,31.6998,31.8897,580100.0
2005-02-16 10:15:00,41.99,41.99,41.8,41.98,51200.0,31.9049,31.9049,31.7606,31.8973,51200.0
2005-02-16 10:20:00,42.04,42.06,41.96,41.97,54600.0,31.9429,31.9581,31.8821,31.8897,54600.0
2005-02-16 10:25:00,41.97,42.05,41.93,42.0,29000.0,31.8897,31.9505,31.8593,31.9125,29000.0
2005-02-16 10:30:00,42.05,42.05,41.93,41.93,20700.0,31.9505,31.9505,31.8593,31.8593,20700.0
2005-02-16 10:35:00,41.92,41.94,41.84,41.84,37800.0,31.8517,31.8669,31.791,31.791,37800.0
2005-02-16 10:40:00,41.77,41.84,41.77,41.8,24000.0,31.7378,31.791,31.7378,31.7606,24000.0
2005-02-16 10:45:00,41.82,41.85,41.79,41.8,22600.0,31.7758,31.7986,31.753,31.7606,22600.0
2005-02-16 10:50:00,41.8,41.85,41.8,41.84,21900.0,31.7606,31.7986,31.7606,31.791,21900.0
2005-02-16 10:55:00,41.85,41.85,41.81,41.81,33100.0,31.7986,31.7986,31.7682,31.7682,33100.0
2005-02-16 11:00:00,41.81,41.85,41.81,41.85,23200.0,31.7682,31.7986,31.7682,31.7986,23200.0
2005-02-16 11:05:00,41.85,41.91,41.85,41.9,53300.0,31.7986,31.8441,31.7986,31.8365,53300.0
2005-02-16 11:10:00,41.9,41.9,41.86,41.89,9100.0,31.8365,31.8365,31.8062,31.829,9100.0
2005-02-16 11:15:00,41.89,42.0,41.89,42.0,23000.0,31.829,31.9125,31.829,31.9125,23000.0
2005-02-16 11:20:00,41.98,42.11,41.98,42.11,27700.0,31.8973,31.9961,31.8973,31.9961,27700.0
2005-02-16 11:25:00,42.06,42.11,41.96,42.01,12800.0,31.9581,31.9961,31.8821,31.9201,12800.0
2005-02-16 11:30:00,42.01,42.02,42.0,42.01,6200.0,31.9201,31.9277,31.9125,31.9201,6200.0
2005-02-16 11:35:00,42.01,42.02,41.99,41.99,8100.0,31.9201,31.9277,31.9049,31.9049,8100.0
2005-02-16 11:40:00,41.98,42.0,41.89,41.9,19400.0,31.8973,31.9125,31.829,31.8365,19400.0
2005-02-16 11:45:00,41.91,41.95,41.9,41.92,7900.0,31.8441,31.8745,31.8365,31.8517,7900.0
2005-02-16 11:50:00,41.91,41.93,41.84,41.87,10100.0,31.8441,31.8593,31.791,31.8138,10100.0
2005-02-16 11:55:00,41.87,41.88,41.84,41.86,8000.0,31.8138,31.8214,31.791,31.8062,8000.0
2005-02-16 12:00:00,41.86,41.89,41.82,41.82,7800.0,31.8062,31.829,31.7758,31.7758,7800.0
2005-02-16 12:05:00,41.82,41.88,41.8,41.85,20500.0,31.7758,31.8214,31.7606,31.7986,20500.0
2005-02-16 12:10:00,41.86,41.94,41.86,41.92,7700.0,31.8062,31.8669,31.8062,31.8517,7700.0
2005-02-16 12:15:00,41.92,41.96,41.92,41.92,4700.0,31.8517,31.8821,31.8517,31.8517,4700.0
2005-02-16 12:20:00,41.92,41.96,41.92,41.96,12800.0,31.8517,31.8821,31.8517,31.8821,12800.0
2005-02-16 12:25:00,41.96,42.0,41.91,41.91,13600.0,31.8821,31.9125,31.8441,31.8441,13600.0
2005-02-16 12:30:00,41.92,41.92,41.89,41.9,6200.0,31.8517,31.8517,31.829,31.8365,6200.0
2005-02-16 12:35:00,41.9,41.92,41.9,41.91,7300.0,31.8365,31.8517,31.8365,31.8441,7300.0
2005-02-16 12:40:00,41.92,41.93,41.91,41.92,5100.0,31.8517,31.8593,31.8441,31.8517,5100.0
2005-02-16 12:45:00,41.92,41.94,41.92,41.93,5700.0,31.8517,31.8669,31.8517,31.8593,5700.0
2005-02-16 12:50:00,41.92,41.93,41.92,41.92,4600.0,31.8517,31.8593,31.8517,31.8517,4600.0
2005-02-16 12:55:00,41.93,41.93,41.9,41.9,2700.0,31.8593,31.8593,31.8365,31.8365,2700.0
2005-02-16 13:00:00,41.9,41.93,41.9,41.93,7700.0,31.8365,31.8593,31.8365,31.8593,7700.0
2005-02-16 13:05:00,41.93,41.94,41.93,41.93,4100.0,31.8593,31.8669,31.8593,31.8593,4100.0
2005-02-16 13:10:00,41.93,41.94,41.85,41.86,8200.0,31.8593,31.8669,31.7986,31.8062,8200.0
2005-02-16 13:15:00,41.86,41.91,41.85,41.9,7300.0,31.8062,31.8441,31.7986,31.8365,7300.0
2005-02-16 13:20:00,41.89,41.89,41.86,41.89,8400.0,31.829,31.829,31.8062,31.829,8400.0
2005-02-16 13:25:00,41.89,41.91,41.89,41.9,6500.0,31.829,31.8441,31.829,31.8365,6500.0
2005-02-16 13:30:00,41.9,41.91,41.88,41.91,16500.0,31.8365,31.8441,31.8214,31.8441,16500.0
2005-02-16 13:35:00,41.92,41.95,41.9,41.95,22300.0,31.8517,31.8745,31.8365,31.8745,22300.0
2005-02-16 13:40:00,41.95,42.03,41.94,42.0,26000.0,31.8745,31.9353,31.8669,31.9125,26000.0
2005-02-16 13:45:00,42.0,42.04,42.0,42.04,10100.0,31.9125,31.9429,31.9125,31.9429,10100.0
2005-02-16 13:50:00,42.05,42.08,42.03,42.05,7200.0,31.9505,31.9733,31.9353,31.9505,7200.0
2005-02-16 13:55:00,42.06,42.1,42.05,42.05,15600.0,31.9581,31.9885,31.9505,31.9505,15600.0
2005-02-16 14:00:00,42.04,42.06,42.04,42.06,2600.0,31.9429,31.9581,31.9429,31.9581,2600.0
2005-02-16 14:05:00,42.06,42.1,42.06,42.08,18400.0,31.9581,31.9885,31.9581,31.9733,18400.0
2005-02-16 14:10:00,42.09,42.14,42.09,42.1,30400.0,31.9809,32.0189,31.9809,31.9885,30400.0
2005-02-16 14:15:00,42.1,42.12,42.08,42.09,11800.0,31.9885,32.0037,31.9733,31.9809,11800.0
2005-02-16 14:20:00,42.08,42.14,42.08,42.14,6100.0,31.9733,32.0189,31.9733,32.0189,6100.0
2005-02-16 14:25:00,42.14,42.2,42.13,42.19,52000.0,32.0189,32.0645,32.0113,32.0569,52000.0
2005-02-16 14:30:00,42.18,42.27,42.18,42.2,25100.0,32.0493,32.1177,32.0493,32.0645,25100.0
2005-02-16 14:35:00,42.19,42.23,42.19,42.23,15100.0,32.0569,32.0873,32.0569,32.0873,15100.0
2005-02-16 14:40:00,42.24,42.35,42.23,42.35,46700.0,32.0949,32.1785,32.0873,32.1785,46700.0
2005-02-16 14:45:00,42.35,42.37,42.31,42.34,32900.0,32.1785,32.1937,32.1481,32.1709,32900.0
2005-02-16 14:50:00,42.34,42.44,42.33,42.44,27800.0,32.1709,32.2469,32.1633,32.2469,27800.0
2005-02-16 14:55:00,42.44,42.49,42.42,42.48,28700.0,32.2469,32.2848,32.2317,32.2772,28700.0
2005-02-16 15:00:00,42.5,42.52,42.49,42.51,38700.0,32.2924,32.3076,32.2848,32.3,38700.0
2005-02-16 15:05:00,42.5,42.54,42.43,42.54,25100.0,32.2924,32.3228,32.2393,32.3228,25100.0
2005-02-16 15:10:00,42.54,42.64,42.53,42.53,28300.0,32.3228,32.3988,32.3152,32.3152,28300.0
2005-02-16 15:15:00,42.53,42.54,42.48,42.49,10100.0,32.3152,32.3228,32.2772,32.2848,10100.0
2005-02-16 15:20:00,42.46,42.52,42.45,42.5,15200.0,32.262,32.3076,32.2545,32.2924,15200.0
2005-02-16 15:25:00,42.5,42.5,42.41,42.44,21600.0,32.2924,32.2924,32.2241,32.2469,21600.0
2005-02-16 15:30:00,42.44,42.44,42.42,42.43,21400.0,32.2469,32.2469,32.2317,32.2393,21400.0
2005-02-16 15:35:00,42.43,42.43,42.41,42.42,14700.0,32.2393,32.2393,32.2241,32.2317,14700.0
2005-02-16 15:40:00,42.43,42.43,42.4,42.43,39800.0,32.2393,32.2393,32.2165,32.2393,39800.0
2005-02-16 15:45:00,42.42,42.43,42.42,42.42,34800.0,32.2317,32.2393,32.2317,32.2317,34800.0
2005-02-16 15:50:00,42.42,42.42,42.38,42.39,57300.0,32.2317,32.2317,32.2013,32.2089,57300.0
2005-02-16 15:55:00,42.39,42.56,42.39,42.56,69400.0,32.2089,32.338,32.2089,32.338,69400.0
2005-02-17 09:30:00,42.46,42.74,42.46,42.74,44500.0,32.262,32.4748,32.262,32.4748,44500.0
2005-02-17 09:35:00,42.8,43.02,42.77,42.92,34700.0,32.5204,32.6876,32.4976,32.6116,34700.0
2005-02-17 09:40:00,42.92,43.23,42.92,43.1,59600.0,32.6116,32.8471,32.6116,32.7483,59600.0
2005-02-17 09:45:00,43.13,43.13,42.96,42.96,30900.0,32.7711,32.7711,32.642,32.642,30900.0
2005-02-17 09:50:00,42.96,42.97,42.79,42.79,18900.0,32.642,32.6496,32.5128,32.5128,18900.0
2005-02-17 09:55:00,42.77,42.84,42.6,42.68,35700.0,32.4976,32.5508,32.3684,32.4292,35700.0
2005-02-17 10:00:00,42.69,42.8,42.68,42.7,16500.0,32.4368,32.5204,32.4292,32.4444,16500.0
2005-02-17 10:05:00,42.69,42.74,42.65,42.74,32200.0,32.4368,32.4748,32.4064,32.4748,32200.0
2005-02-17 10:10:00,42.74,42.75,42.6,42.61,21400.0,32.4748,32.4824,32.3684,32.376,21400.0
2005-02-17 10:15:00,42.6,42.61,42.48,42.6,29900.0,32.3684,32.376,32.2772,32.3684,29900.0
2005-02-17 10:20:00,42.6,42.7,42.58,42.63,29900.0,32.3684,32.4444,32.3532,32.3912,29900.0
2005-02-17 10:25:00,42.64,42.66,42.5,42.64,18700.0,32.3988,32.414,32.2924,32.3988,18700.0
2005-02-17 10:30:00,42.63,42.74,42.53,42.53,24400.0,32.3912,32.4748,32.3152,32.3152,24400.0
2005-02-17 10:35:00,42.53,42.53,42.22,42.28,31900.0,32.3152,32.3152,32.0797,32.1253,31900.0
2005-02-17 10:40:00,42.23,42.37,42.17,42.33,23400.0,32.0873,32.1937,32.0417,32.1633,23400.0
2005-02-17 10:45:00,42.31,42.36,42.29,42.35,6700.0,32.1481,32.1861,32.1329,32.1785,6700.0
2005-02-17 10:50:00,42.38,42.39,42.3,42.36,12100.0,32.2013,32.2089,32.1405,32.1861,12100.0
2005-02-17 10:55:00,42.36,42.43,42.33,42.43,9200.0,32.1861,32.2393,32.1633,32.2393,9200.0
2005-02-17 11:00:00,42.48,42.56,42.44,42.55,23600.0,32.2772,32.338,32.2469,32.3304,23600.0
2005-02-17 11:05:00,42.58,42.58,42.49,42.54,14000.0,32.3532,32.3532,32.2848,32.3228,14000.0
2005-02-17 11:10:00,42.55,42.62,42.5,42.57,24700.0,32.3304,32.3836,32.2924,32.3456,24700.0
2005-02-17 11:15:00,42.54,42.54,42.45,42.46,5700.0,32.3228,32.3228,32.2545,32.262,5700.0
2005-02-17 11:20:00,42.48,42.5,42.46,42.5,4700.0,32.2772,32.2924,32.262,32.2924,4700.0
2005-02-17 11:25:00,42.49,42.52,42.48,42.5,15500.0,32.2848,32.3076,32.2772,32.2924,15500.0
2005-02-17 11:30:00,42.51,42.62,42.51,42.62,14300.0,32.3,32.3836,32.3,32.3836,14300.0
2005-02-17 11:35:00,42.65,42.68,42.65,42.65,9600.0,32.4064,32.4292,32.4064,32.4064,9600.0
2005-02-17 11:40:00,42.65,42.66,42.6,42.62,8800.0,32.4064,32.414,32.3684,32.3836,8800.0
2005-02-17 11:45:00,42.62,42.62,42.57,42.57,5900.0,32.3836,32.3836,32.3456,32.3456,5900.0
2005-02-17 11:50:00,42.57,42.58,42.53,42.53,7100.0,32.3456,32.3532,32.3152,32.3152,7100.0
2005-02-17 11:55:00,42.52,42.55,42.52,42.54,3600.0,32.3076,32.3304,32.3076,32.3228,3600.0
2005-02-17 12:00:00,42.54,42.65,42.47,42.63,24800.0,32.3228,32.4064,32.2696,32.3912,24800.0
2005-02-17 12:05:00,42.63,42.69,42.62,42.69,11300.0,32.3912,32.4368,32.3836,32.4368,11300.0
2005-02-17 12:10:00,42.69,42.79,42.69,42.71,16700.0,32.4368,32.5128,32.4368,32.452,16700.0
2005-02-17 12:15:00,42.71,42.78,42.71,42.78,7100.0,32.452,32.5052,32.452,32.5052,7100.0
2005-02-17 12:20:00,42.74,42.83,42.74,42.83,7600.0,32.4748,32.5432,32.4748,32.5432,7600.0
2005-02-17 12:25:00,42.83,42.89,42.81,42.81,39400.0,32.5432,32.5888,32.528,32.528,39400.0
2005-02-17 12:30:00,42.84,42.91,42.8,42.89,30000.0,32.5508,32.604,32.5204,32.5888,30000.0
2005-02-17 12:35:00,42.89,42.94,42.85,42.89,41800.0,32.5888,32.6268,32.5584,32.5888,41800.0
2005-02-17 12:40:00,42.88,42.95,42.86,42.95,14200.0,32.5812,32.6344,32.566,32.6344,14200.0
2005-02-17 12:45:00,42.95,42.95,42.87,42.87,16200.0,32.6344,32.6344,32.5736,32.5736,16200.0
2005-02-17 12:50:00,42.85,42.88,42.85,42.86,15400.0,32.5584,32.5812,32.5584,32.566,15400.0
2005-02-17 12:55:00,42.86,42.9,42.85,42.9,11200.0,32.566,32.5964,32.5584,32.5964,11200.0
2005-02-17 13:00:00,42.9,42.99,42.9,42.98,23900.0,32.5964,32.6648,32.5964,32.6572,23900.0
2005-02-17 13:05:00,42.98,43.03,42.96,42.96,16100.0,32.6572,32.6951,32.642,32.642,16100.0
2005-02-17 13:10:00,42.97,43.04,42.95,43.01,9900.0,32.6496,32.7027,32.6344,32.68,9900.0
2005-02-17 13:15:00,42.99,43.01,42.96,42.98,8700.0,32.6648,32.68,32.642,32.6572,8700.0
2005-02-17 13:20:00,42.97,42.97,42.9,42.9,11800.0,32.6496,32.6496,32.5964,32.5964,11800.0
2005-02-17 13:25:00,42.85,42.88,42.78,42.78,20300.0,32.5584,32.5812,32.5052,32.5052,20300.0
2005-02-17 13:30:00,42.8,42.85,42.78,42.82,13900.0,32.5204,32.5584,32.5052,32.5356,13900.0
2005-02-17 13:35:00,42.81,42.89,42.81,42.88,12500.0,32.528,32.5888,32.528,32.5812,12500.0
2005-02-17 13:40:00,42.9,42.9,42.87,42.88,3600.0,32.5964,32.5964,32.5736,32.5812,3600.0
2005-02-17 13:45:00,42.88,42.92,42.86,42.92,8300.0,32.5812,32.6116,32.566,32.6116,8300.0
2005-02-17 13:50:00,42.94,42.95,42.9,42.91,13100.0,32.6268,32.6344,32.5964,32.604,13100.0
2005-02-17 13:55:00,42.9,42.97,42.9,42.94,9900.0,32.5964,32.6496,32.5964,32.6268,9900.0
2005-02-17 14:00:00,42.94,42.98,42.9,42.92,11400.0,32.6268,32.6572,32.5964,32.6116,11400.0
2005-02-17 14:05:00,42.92,42.92,42.89,42.9,11100.0,32.6116,32.6116,32.5888,32.5964,11100.0
2005-02-17 14:10:00,42.89,42.9,42.85,42.9,16600.0,32.5888,32.5964,32.5584,32.5964,16600.0
2005-02-17 14:15:00,42.89,42.98,42.87,42.96,12300.0,32.5888,32.6572,32.5736,32.642,12300.0
2005-02-17 14:20:00,42.96,42.99,42.94,42.94,15600.0,32.642,32.6648,32.6268,32.6268,15600.0
2005-02-17 14:25:00,42.96,42.98,42.94,42.97,10000.0,32.642,32.6572,32.6268,32.6496,10000.0
2005-02-17 14:30:00,42.97,43.07,42.97,43.04,37000.0,32.6496,32.7255,32.6496,32.7027,37000.0
2005-02-17 14:35:00,43.04,43.04,43.0,43.0,8500.0,32.7027,32.7027,32.6724,32.6724,8500.0
2005-02-17 14:40:00,43.0,43.01,42.97,43.0,6000.0,32.6724,32.68,32.6496,32.6724,6000.0
2005-02-17 14:45:00,42.99,43.0,42.92,42.93,26500.0,32.6648,32.6724,32.6116,32.6192,26500.0
2005-02-17 14:50:00,42.92,42.95,42.9,42.9,48700.0,32.6116,32.6344,32.5964,32.5964,48700.0
2005-02-17 14:55:00,42.91,42.95,42.81,42.92,70200.0,32.604,32.6344,32.528,32.6116,70200.0
2005-02-17 15:00:00,42.92,42.93,42.82,42.91,94400.0,32.6116,32.6192,32.5356,32.604,94400.0
2005-02-17 15:05:00,42.9,42.92,42.9,42.91,33700.0,32.5964,32.6116,32.5964,32.604,33700.0
2005-02-17 15:10:00,42.92,42.94,42.9,42.9,58700.0,32.6116,32.6268,32.5964,32.5964,58700.0
2005-02-17 15:15:00,42.9,42.91,42.81,42.82,27500.0,32.5964,32.604,32.528,32.5356,27500.0
2005-02-17 15:20:00,42.82,42.92,42.82,42.91,57500.0,32.5356,32.6116,32.5356,32.604,57500.0
2005-02-17 15:25:00,42.91,42.92,42.9,42.91,25200.0,32.604,32.6116,32.5964,32.604,25200.0
2005-02-17 15:30:00,42.91,42.94,42.9,42.93,19600.0,32.604,32.6268,32.5964,32.6192,19600.0
2005-02-17 15:35:00,42.94,42.96,42.91,42.94,27300.0,32.6268,32.642,32.604,32.6268,27300.0
2005-02-17 15:40:00,42.94,42.96,42.9,42.91,22000.0,32.6268,32.642,32.5964,32.604,22000.0
2005-02-17 15:45:00,42.91,42.92,42.9,42.9,39200.0,32.604,32.6116,32.5964,32.5964,39200.0
2005-02-17 15:50:00,42.9,42.91,42.72,42.73,77700.0,32.5964,32.604,32.4596,32.4672,77700.0
2005-02-17 15:55:00,42.72,42.72,42.64,42.68,63100.0,32.4596,32.4596,32.3988,32.4292,63100.0
2005-02-18 09:30:00,42.62,42.63,42.19,42.22,65100.0,32.3836,32.3912,32.0569,32.0797,65100.0
2005-02-18 09:35:00,42.21,42.21,41.83,41.9,59000.0,32.0721,32.0721,31.7834,31.8365,59000.0
2005-02-18 09:40:00,41.88,42.0,41.65,41.83,88600.0,31.8214,31.9125,31.6466,31.7834,88600.0
2005-02-18 09:45:00,41.83,41.83,41.68,41.7,57400.0,31.7834,31.7834,31.6694,31.6846,57400.0
2005-02-18 09:50:00,41.75,41.95,41.73,41.8,31400.0,31.7226,31.8745,31.7074,31.7606,31400.0
2005-02-18 09:55:00,41.8,41.8,41.6,41.62,68400.0,31.7606,31.7606,31.6086,31.6238,68400.0
2005-02-18 10:00:00,41.6,41.63,41.43,41.48,66800.0,31.6086,31.6314,31.4794,31.5174,66800.0
2005-02-18 10:05:00,41.46,41.48,41.18,41.4,70700.0,31.5022,31.5174,31.2895,31.4566,70700.0
2005-02-18 10:10:00,41.4,41.44,41.25,41.27,38100.0,31.4566,31.487,31.3427,31.3579,38100.0
2005-02-18 10:15:00,41.27,41.38,41.26,41.38,42000.0,31.3579,31.4414,31.3503,31.4414,42000.0
2005-02-18 10:20:00,41.37,41.38,41.23,41.31,35500.0,31.4338,31.4414,31.3275,31.3883,35500.0
2005-02-18 10:25:00,41.33,41.42,41.3,41.3,50400.0,31.4035,31.4718,31.3807,31.3807,50400.0
2005-02-18 10:30:00,41.3,41.45,41.26,41.45,32400.0,31.3807,31.4946,31.3503,31.4946,32400.0
2005-02-18 10:35:00,41.39,41.43,41.31,41.36,14700.0,31.449,31.4794,31.3883,31.4262,14700.0
2005-02-18 10:40:00,41.38,41.49,41.37,41.4,23500.0,31.4414,31.525,31.4338,31.4566,23500.0
2005-02-18 10:45:00,41.4,41.43,41.35,41.38,15100.0,31.4566,31.4794,31.4186,31.4414,15100.0
2005-02-18 10:50:00,41.42,41.43,41.37,41.4,7100.0,31.4718,31.4794,31.4338,31.4566,7100.0
2005-02-18 10:55:00,41.41,41.5,41.41,41.42,19200.0,31.4642,31.5326,31.4642,31.4718,19200.0
2005-02-18 11:00:00,41.44,41.49,41.41,41.43,11400.0,31.487,31.525,31.4642,31.4794,11400.0
2005-02-18 11:05:00,41.44,41.5,41.41,41.43,37100.0,31.487,31.5326,31.4642,31.4794,37100.0
2005-02-18 11:10:00,41.44,41.47,41.42,41.44,25300.0,31.487,31.5098,31.4718,31.487,25300.0
2005-02-18 11:15:00,41.44,41.53,41.44,41.51,15400.0,31.487,31.5554,31.487,31.5402,15400.0
2005-02-18 11:20:00,41.52,41.57,41.52,41.56,18500.0,31.5478,31.5858,31.5478,31.5782,18500.0
2005-02-18 11:25:00,41.56,41.56,41.46,41.53,19200.0,31.5782,31.5782,31.5022,31.5554,19200.0
2005-02-18 11:30:00,41.53,41.53,41.43,41.5,12600.0,31.5554,31.5554,31.4794,31.5326,12600.0
2005-02-18 11:35:00,41.52,41.6,41.52,41.57,12500.0,31.5478,31.6086,31.5478,31.5858,12500.0
2005-02-18 11:40:00,41.54,41.56,41.48,41.53,9000.0,31.563,31.5782,31.5174,31.5554,9000.0
2005-02-18 11:45:00,41.54,41.54,41.49,41.52,13900.0,31.563,31.563,31.525,31.5478,13900.0
2005-02-18 11:50:00,41.52,41.52,41.5,41.51,12800.0,31.5478,31.5478,31.5326,31.5402,12800.0
2005-02-18 11:55:00,41.51,41.66,41.51,41.65,19500.0,31.5402,31.6542,31.5402,31.6466,19500.0
2005-02-18 12:00:00,41.65,41.73,41.65,41.73,11300.0,31.6466,31.7074,31.6466,31.7074,11300.0
2005-02-18 12:05:00,41.73,41.8,41.66,41.69,12100.0,31.7074,31.7606,31.6542,31.677,12100.0
2005-02-18 12:10:00,41.71,41.73,41.65,41.73,5100.0,31.6922,31.7074,31.6466,31.7074,5100.0
2005-02-18 12:15:00,41.71,41.73,41.65,41.7,10400.0,31.6922,31.7074,31.6466,31.6846,10400.0
2005-02-18 12:20:00,41.71,41.72,41.7,41.71,7100.0,31.6922,31.6998,31.6846,31.6922,7100.0
2005-02-18 12:25:00,41.65,41.74,41.65,41.74,1600.0,31.6466,31.715,31.6466,31.715,1600.0
2005-02-18 12:30:00,41.73,41.85,41.73,41.84,9600.0,31.7074,31.7986,31.7074,31.791,9600.0
2005-02-18 12:35:00,41.84,41.88,41.83,41.87,5200.0,31.791,31.8214,31.7834,31.8138,5200.0
2005-02-18 12:40:00,41.9,41.98,41.89,41.93,12500.0,31.8365,31.8973,31.829,31.8593,12500.0
2005-02-18 12:45:00,41.93,41.95,41.91,41.93,5800.0,31.8593,31.8745,31.8441,31.8593,5800.0
2005-02-18 12:50:00,41.93,41.95,41.91,41.93,6900.0,31.8593,31.8745,31.8441,31.8593,6900.0
2005-02-18 12:55:00,41.91,41.94,41.87,41.93,10800.0,31.8441,31.8669,31.8138,31.8593,10800.0
2005-02-18 13:00:00,41.91,41.96,41.91,41.95,12600.0,31.8441,31.8821,31.8441,31.8745,12600.0
2005-02-18 13:05:00,41.94,41.96,41.92,41.96,5700.0,31.8669,31.8821,31.8517,31.8821,5700.0
2005-02-18 13:10:00,41.94,41.97,41.9,41.95,8800.0,31.8669,31.8897,31.8365,31.8745,8800.0
2005-02-18 13:15:00,41.98,41.98,41.94,41.96,1500.0,31.8973,31.8973,31.8669,31.8821,1500.0
2005-02-18 13:20:00,41.96,41.96,41.94,41.95,2600.0,31.8821,31.8821,31.8669,31.8745,2600.0
2005-02-18 13:25:00,41.94,41.95,41.92,41.92,2100.0,31.8669,31.8745,31.8517,31.8517,2100.0
2005-02-18 13:30:00,41.93,41.93,41.87,41.92,3300.0,31.8593,31.8593,31.8138,31.8517,3300.0
2005-02-18 13:35:00,41.9,41.9,41.85,41.87,5100.0,31.8365,31.8365,31.7986,31.8138,5100.0
2005-02-18 13:40:00,41.88,41.9,41.85,41.9,3000.0,31.8214,31.8365,31.7986,31.8365,3000.0
2005-02-18 13:45:00,41.89,41.9,41.85,41.86,4900.0,31.829,31.8365,31.7986,31.8062,4900.0
2005-02-18 13:50:00,41.86,41.86,41.84,41.85,1200.0,31.8062,31.8062,31.791,31.7986,1200.0
2005-02-18 13:55:00,41.85,41.85,41.82,41.82,6300.0,31.7986,31.7986,31.7758,31.7758,6300.0
2005-02-18 14:00:00,41.8,41.82,41.71,41.76,10200.0,31.7606,31.7758,31.6922,31.7302,10200.0
2005-02-18 14:05:00,41.76,41.79,41.7,41.79,8800.0,31.7302,31.753,31.6846,31.753,8800.0
2005-02-18 14:10:00,41.79,41.81,41.78,41.81,3400.0,31.753,31.7682,31.7454,31.7682,3400.0
2005-02-18 14:15:00,41.8,41.88,41.8,41.88,7300.0,31.7606,31.8214,31.7606,31.8214,7300.0
2005-02-18 14:20:00,41.88,41.91,41.86,41.89,6600.0,31.8214,31.8441,31.8062,31.829,6600.0
2005-02-18 14:25:00,41.89,41.89,41.81,41.81,4600.0,31.829,31.829,31.7682,31.7682,4600.0
2005-02-18 14:30:00,41.84,41.87,41.82,41.85,5000.0,31.791,31.8138,31.7758,31.7986,5000.0
2005-02-18 14:35:00,41.86,41.92,41.86,41.92,8800.0,31.8062,31.8517,31.8062,31.8517,8800.0
2005-02-18 14:40:00,41.92,41.92,41.9,41.91,1500.0,31.8517,31.8517,31.8365,31.8441,1500.0
2005-02-18 14:45:00,41.91,41.93,41.87,41.89,6300.0,31.8441,31.8593,31.8138,31.829,6300.0
2005-02-18 14:50:00,41.89,41.94,41.89,41.91,9800.0,31.829,31.8669,31.829,31.8441,9800.0
2005-02-18 14:55:00,41.91,41.92,41.88,41.89,2600.0,31.8441,31.8517,31.8214,31.829,2600.0
2005-02-18 15:00:00,41.89,41.9,41.88,41.88,7000.0,31.829,31.8365,31.8214,31.8214,7000.0
2005-02-18 15:05:00,41.89,41.89,41.86,41.87,3500.0,31.829,31.829,31.8062,31.8138,3500.0
2005-02-18 15:10:00,41.87,41.88,41.82,41.86,4700.0,31.8138,31.8214,31.7758,31.8062,4700.0
2005-02-18 15:15:00,41.86,41.89,41.86,41.88,9000.0,31.8062,31.829,31.8062,31.8214,9000.0
2005-02-18 15:20:00,41.88,41.95,41.88,41.92,11800.0,31.8214,31.8745,31.8214,31.8517,11800.0
2005-02-18 15:25:00,41.93,42.06,41.93,42.06,25100.0,31.8593,31.9581,31.8593,31.9581,25100.0
2005-02-18 15:30:00,42.04,42.24,42.04,42.19,27200.0,31.9429,32.0949,31.9429,32.0569,27200.0
2005-02-18 15:35:00,42.19,42.35,42.19,42.35,30200.0,32.0569,32.1785,32.0569,32.1785,30200.0
2005-02-18 15:40:00,42.34,42.51,42.34,42.41,41300.0,32.1709,32.3,32.1709,32.2241,41300.0
2005-02-18 15:45:00,42.41,42.41,42.29,42.29,44300.0,32.2241,32.2241,32.1329,32.1329,44300.0
2005-02-18 15:50:00,42.28,42.35,42.27,42.34,43000.0,32.1253,32.1785,32.1177,32.1709,43000.0
2005-02-18 15:55:00,42.34,42.35,42.3,42.3,70700.0,32.1709,32.1785,32.1405,32.1405,70700.0
2005-02-22 09:30:00,42.22,42.28,42.16,42.25,21000.0,32.0797,32.1253,32.0341,32.1025,21000.0
2005-02-22 09:35:00,42.21,42.25,41.92,41.96,16200.0,32.0721,32.1025,31.8517,31.8821,16200.0
2005-02-22 09:40:00,41.86,41.99,41.86,41.94,17300.0,31.8062,31.9049,31.8062,31.8669,17300.0
2005-02-22 09:45:00,41.92,41.92,41.75,41.81,33500.0,31.8517,31.8517,31.7226,31.7682,33500.0
2005-02-22 09:50:00,41.75,41.82,41.56,41.57,47100.0,31.7226,31.7758,31.5782,31.5858,47100.0
2005-02-22 09:55:00,41.56,41.7,41.54,41.56,36700.0,31.5782,31.6846,31.563,31.5782,36700.0
2005-02-22 10:00:00,41.55,41.7,41.43,41.5,30600.0,31.5706,31.6846,31.4794,31.5326,30600.0
2005-02-22 10:05:00,41.42,41.51,41.3,41.39,38000.0,31.4718,31.5402,31.3807,31.449,38000.0
2005-02-22 10:10:00,41.4,41.48,41.35,41.44,33400.0,31.4566,31.5174,31.4186,31.487,33400.0
2005-02-22 10:15:00,41.44,41.67,41.43,41.66,31600.0,31.487,31.6618,31.4794,31.6542,31600.0
2005-02-22 10:20:00,41.67,41.8,41.54,41.75,69300.0,31.6618,31.7606,31.563,31.7226,69300.0
2005-02-22 10:25:00,41.78,41.91,41.75,41.91,33600.0,31.7454,31.8441,31.7226,31.8441,33600.0
2005-02-22 10:30:00,41.9,41.97,41.85,41.96,23300.0,31.8365,31.8897,31.7986,31.8821,23300.0
2005-02-22 10:35:00,41.96,42.18,41.92,42.18,34200.0,31.8821,32.0493,31.8517,32.0493,34200.0
2005-02-22 10:40:00,42.2,42.22,42.1,42.12,23300.0,32.0645,32.0797,31.9885,32.0037,23300.0
2005-02-22 10:45:00,42.1,42.15,42.02,42.07,25600.0,31.9885,32.0265,31.9277,31.9657,25600.0
2005-02-22 10:50:00,42.07,42.19,42.07,42.11,14000.0,31.9657,32.0569,31.9657,31.9961,14000.0
2005-02-22 10:55:00,42.11,42.11,41.92,41.94,26900.0,31.9961,31.9961,31.8517,31.8669,26900.0
2005-02-22 11:00:00,41.94,42.12,41.94,42.1,19700.0,31.8669,32.0037,31.8669,31.9885,19700.0
2005-02-22 11:05:00,42.1,42.16,42.1,42.14,21600.0,31.9885,32.0341,31.9885,32.0189,21600.0
2005-02-22 11:10:00,42.14,42.15,42.03,42.03,18900.0,32.0189,32.0265,31.9353,31.9353,18900.0
2005-02-22 11:15:00,41.99,42.1,41.99,42.02,21000.0,31.9049,31.9885,31.9049,31.9277,21000.0
2005-02-22 11:20:00,42.04,42.2,42.04,42.08,14200.0,31.9429,32.0645,31.9429,31.9733,14200.0
2005-02-22 11:25:00,42.08,42.13,42.06,42.08,9400.0,31.9733,32.0113,31.9581,31.9733,9400.0
2005-02-22 11:30:00,42.09,42.1,42.06,42.09,4600.0,31.9809,31.9885,31.9581,31.9809,4600.0
2005-02-22 11:35:00,42.09,42.09,41.97,41.97,14700.0,31.9809,31.9809,31.8897,31.8897,14700.0
2005-02-22 11:40:00,41.97,42.02,41.9,41.91,14200.0,31.8897,31.9277,31.8365,31.8441,14200.0
2005-02-22 11:45:00,41.91,41.91,41.86,41.88,10200.0,31.8441,31.8441,31.8062,31.8214,10200.0
2005-02-22 11:50:00,41.89,41.89,41.72,41.75,16600.0,31.829,31.829,31.6998,31.7226,16600.0
2005-02-22 11:55:00,41.72,41.76,41.71,41.76,5700.0,31.6998,31.7302,31.6922,31.7302,5700.0
2005-02-22 12:00:00,41.77,41.81,41.74,41.81,17200.0,31.7378,31.7682,31.715,31.7682,17200.0
2005-02-22 12:05:00,41.81,41.9,41.78,41.8,8800.0,31.7682,31.8365,31.7454,31.7606,8800.0
2005-02-22 12:10:00,41.81,41.82,41.78,41.78,7500.0,31.7682,31.7758,31.7454,31.7454,7500.0
2005-02-22 12:15:00,41.79,41.83,41.75,41.75,7700.0,31.753,31.7834,31.7226,31.7226,7700.0
2005-02-22 12:20:00,41.75,41.76,41.6,41.6,15000.0,31.7226,31.7302,31.6086,31.6086,15000.0
2005-02-22 12:25:00,41.6,41.61,41.5,41.6,18000.0,31.6086,31.6162,31.5326,31.6086,18000.0
2005-02-22 12:30:00,41.58,41.58,41.37,41.37,24700.0,31.5934,31.5934,31.4338,31.4338,24700.0
2005-02-22 12:35:00,41.39,41.45,41.34,41.38,11400.0,31.449,31.4946,31.411,31.4414,11400.0
2005-02-22 12:40:00,41.35,41.36,41.25,41.3,10000.0,31.4186,31.4262,31.3427,31.3807,10000.0
2005-02-22 12:45:00,41.3,41.36,41.25,41.36,10700.0,31.3807,31.4262,31.3427,31.4262,10700.0
2005-02-22 12:50:00,41.36,41.36,41.3,41.31,7600.0,31.4262,31.4262,31.3807,31.3883,7600.0
2005-02-22 12:55:00,41.31,41.36,41.29,41.29,9900.0,31.3883,31.4262,31.3731,31.3731,9900.0
2005-02-22 13:00:00,41.3,41.3,41.26,41.28,11800.0,31.3807,31.3807,31.3503,31.3655,11800.0
2005-02-22 13:05:00,41.29,41.34,41.27,41.29,10700.0,31.3731,31.411,31.3579,31.3731,10700.0
2005-02-22 13:10:00,41.3,41.31,41.26,41.29,6700.0,31.3807,31.3883,31.3503,31.3731,6700.0
2005-02-22 13:15:00,41.28,41.39,41.26,41.37,15800.0,31.3655,31.449,31.3503,31.4338,15800.0
2005-02-22 13:20:00,41.38,41.4,41.35,41.39,8800.0,31.4414,31.4566,31.4186,31.449,8800.0
2005-02-22 13:25:00,41.39,41.41,41.38,41.38,11200.0,31.449,31.4642,31.4414,31.4414,11200.0
2005-02-22 13:30:00,41.38,41.4,41.38,41.4,6300.0,31.4414,31.4566,31.4414,31.4566,6300.0
2005-02-22 13:35:00,41.39,41.4,41.37,41.39,12000.0,31.449,31.4566,31.4338,31.449,12000.0
2005-02-22 13:40:00,41.38,41.38,41.35,41.35,7700.0,31.4414,31.4414,31.4186,31.4186,7700.0
2005-02-22 13:45:00,41.35,41.39,41.35,41.37,3600.0,31.4186,31.449,31.4186,31.4338,3600.0
2005-02-22 13:50:00,41.37,41.38,41.31,41.31,4400.0,31.4338,31.4414,31.3883,31.3883,4400.0
2005-02-22 13:55:00,41.31,41.31,41.26,41.27,5800.0,31.3883,31.3883,31.3503,31.3579,5800.0
2005-02-22 14:00:00,41.26,41.27,41.2,41.24,20800.0,31.3503,31.3579,31.3047,31.3351,20800.0
2005-02-22 14:05:00,41.24,41.24,41.18,41.22,9200.0,31.3351,31.3351,31.2895,31.3199,9200.0
2005-02-22 14:10:00,41.2,41.21,41.12,41.15,15200.0,31.3047,31.3123,31.2439,31.2667,15200.0
2005-02-22 14:15:00,41.14,41.16,41.11,41.11,4800.0,31.2591,31.2743,31.2363,31.2363,4800.0
2005-02-22 14:20:00,41.14,41.15,41.03,41.06,11900.0,31.2591,31.2667,31.1755,31.1983,11900.0
2005-02-22 14:25:00,41.05,41.07,41.05,41.07,16900.0,31.1907,31.2059,31.1907,31.2059,16900.0
2005-02-22 14:30:00,41.07,41.07,41.06,41.06,13200.0,31.2059,31.2059,31.1983,31.1983,13200.0
2005-02-22 14:35:00,41.06,41.07,41.05,41.06,17500.0,31.1983,31.2059,31.1907,31.1983,17500.0
2005-02-22 14:40:00,41.05,41.06,41.05,41.05,6600.0,31.1907,31.1983,31.1907,31.1907,6600.0
2005-02-22 14:45:00,41.04,41.04,40.95,40.96,18400.0,31.1831,31.1831,31.1147,31.1223,18400.0
2005-02-22 14:50:00,40.96,40.96,40.86,40.87,12700.0,31.1223,31.1223,31.0463,31.0539,12700.0
2005-02-22 14:55:00,40.86,40.88,40.8,40.82,12700.0,31.0463,31.0615,31.0007,31.0159,12700.0
2005-02-22 15:00:00,40.82,40.82,40.73,40.75,17900.0,31.0159,31.0159,30.9476,30.9628,17900.0
2005-02-22 15:05:00,40.74,40.83,40.72,40.75,37900.0,30.9552,31.0235,30.94,30.9628,37900.0
2005-02-22 15:10:00,40.75,40.78,40.64,40.64,25200.0,30.9628,30.9855,30.8792,30.8792,25200.0
2005-02-22 15:15:00,40.64,40.8,40.64,40.75,25000.0,30.8792,31.0007,30.8792,30.9628,25000.0
2005-02-22 15:20:00,40.73,40.75,40.65,40.71,20500.0,30.9476,30.9628,30.8868,30.9324,20500.0
2005-02-22 15:25:00,40.67,40.68,40.64,40.65,11900.0,30.902,30.9096,30.8792,30.8868,11900.0
2005-02-22 15:30:00,40.64,40.65,40.5,40.51,41000.0,30.8792,30.8868,30.7728,30.7804,41000.0
2005-02-22 15:35:00,40.51,40.53,40.49,40.49,41000.0,30.7804,30.7956,30.7652,30.7652,41000.0
2005-02-22 15:40:00,40.48,40.51,40.44,40.5,28300.0,30.7576,30.7804,30.7272,30.7728,28300.0
2005-02-22 15:45:00,40.51,40.54,40.48,40.48,45000.0,30.7804,30.8032,30.7576,30.7576,45000.0
2005-02-22 15:50:00,40.49,40.52,40.47,40.48,43100.0,30.7652,30.788,30.75,30.7576,43100.0
2005-02-22 15:55:00,40.48,40.5,40.46,40.49,52900.0,30.7576,30.7728,30.7424,30.7652,52900.0
2005-02-23 09:30:00,41.05,41.25,41.05,41.15,131400.0,31.1907,31.3427,31.1907,31.2667,131400.0
2005-02-23 09:35:00,41.3,41.49,41.14,41.15,45700.0,31.3807,31.525,31.2591,31.2667,45700.0
2005-02-23 09:40:00,41.14,41.3,41.14,41.3,40000.0,31.2591,31.3807,31.2591,31.3807,40000.0
2005-02-23 09:45:00,41.3,41.3,41.15,41.15,43200.0,31.3807,31.3807,31.2667,31.2667,43200.0
2005-02-23 09:50:00,41.19,41.26,41.11,41.11,34200.0,31.2971,31.3503,31.2363,31.2363,34200.0
2005-02-23 09:55:00,41.11,41.11,40.74,40.75,47200.0,31.2363,31.2363,30.9552,30.9628,47200.0
2005-02-23 10:00:00,40.74,40.79,40.56,40.56,50200.0,30.9552,30.9931,30.8184,30.8184,50200.0
2005-02-23 10:05:00,40.56,40.63,40.38,40.42,66400.0,30.8184,30.8716,30.6816,30.712,66400.0
2005-02-23 10:10:00,40.42,40.63,40.32,40.63,43600.0,30.712,30.8716,30.636,30.8716,43600.0
2005-02-23 10:15:00,40.65,40.65,40.25,40.31,59800.0,30.8868,30.8868,30.5828,30.6284,59800.0
2005-02-23 10:20:00,40.25,40.53,40.25,40.31,40800.0,30.5828,30.7956,30.5828,30.6284,40800.0
2005-02-23 10:25:00,40.31,40.37,40.16,40.32,40300.0,30.6284,30.674,30.5145,30.636,40300.0
2005-02-23 10:30:00,40.34,40.58,40.27,40.46,36800.0,30.6512,30.8336,30.598,30.7424,36800.0
2005-02-23 10:35:00,40.46,40.49,40.33,40.39,26600.0,30.7424,30.7652,30.6436,30.6892,26600.0
2005-02-23 10:40:00,40.37,40.39,40.27,40.35,13600.0,30.674,30.6892,30.598,30.6588,13600.0
2005-02-23 10:45:00,40.34,40.51,40.28,40.39,16800.0,30.6512,30.7804,30.6056,30.6892,16800.0
2005-02-23 10:50:00,40.36,40.5,40.36,40.45,22200.0,30.6664,30.7728,30.6664,30.7348,22200.0
2005-02-23 10:55:00,40.48,40.61,40.45,40.56,32500.0,30.7576,30.8564,30.7348,30.8184,32500.0
2005-02-23 11:00:00,40.57,40.75,40.57,40.6,37300.0,30.826,30.9628,30.826,30.8488,37300.0
2005-02-23 11:05:00,40.61,40.69,40.56,40.6,20700.0,30.8564,30.9172,30.8184,30.8488,20700.0
2005-02-23 11:10:00,40.63,40.69,40.6,40.66,21200.0,30.8716,30.9172,30.8488,30.8944,21200.0
2005-02-23 11:15:00,40.7,40.81,40.68,40.81,17600.0,30.9248,31.0083,30.9096,31.0083,17600.0
2005-02-23 11:20:00,40.83,40.89,40.81,40.87,22700.0,31.0235,31.0691,31.0083,31.0539,22700.0
2005-02-23 11:25:00,40.87,40.9,40.73,40.75,27600.0,31.0539,31.0767,30.9476,30.9628,27600.0
2005-02-23 11:30:00,40.77,40.85,40.75,40.85,15000.0,30.978,31.0387,30.9628,31.0387,15000.0
2005-02-23 11:35:00,40.85,40.85,40.78,40.85,15600.0,31.0387,31.0387,30.9855,31.0387,15600.0
2005-02-23 11:40:00,40.8,40.86,40.8,40.85,25700.0,31.0007,31.0463,31.0007,31.0387,25700.0
2005-02-23 11:45:00,40.85,40.85,40.78,40.78,23800.0,31.0387,31.0387,30.9855,30.9855,23800.0
2005-02-23 11:50:00,40.78,40.79,40.74,40.77,5800.0,30.9855,30.9931,30.9552,30.978,5800.0
2005-02-23 11:55:00,40.78,40.85,40.78,40.83,8700.0,30.9855,31.0387,30.9855,31.0235,8700.0
2005-02-23 12:00:00,40.84,40.87,40.8,40.87,5200.0,31.0311,31.0539,31.0007,31.0539,5200.0
2005-02-23 12:05:00,40.87,40.87,40.84,40.86,6800.0,31.0539,31.0539,31.0311,31.0463,6800.0
2005-02-23 12:10:00,40.85,40.96,40.8,40.95,10100.0,31.0387,31.1223,31.0007,31.1147,10100.0
2005-02-23 12:15:00,40.95,41.04,40.95,41.01,9600.0,31.1147,31.1831,31.1147,31.1603,9600.0
2005-02-23 12:20:00,41.02,41.08,41.01,41.07,12100.0,31.1679,31.2135,31.1603,31.2059,12100.0
2005-02-23 12:25:00,41.05,41.06,41.0,41.03,15400.0,31.1907,31.1983,31.1527,31.1755,15400.0
2005-02-23 12:30:00,41.04,41.05,41.04,41.04,7900.0,31.1831,31.1907,31.1831,31.1831,7900.0
2005-02-23 12:35:00,41.03,41.04,40.93,40.93,10700.0,31.1755,31.1831,31.0995,31.0995,10700.0
2005-02-23 12:40:00,40.97,40.99,40.93,40.97,6900.0,31.1299,31.1451,31.0995,31.1299,6900.0
2005-02-23 12:45:00,40.96,41.13,40.96,41.13,19600.0,31.1223,31.2515,31.1223,31.2515,19600.0
2005-02-23 12:50:00,41.13,41.13,41.05,41.08,31500.0,31.2515,31.2515,31.1907,31.2135,31500.0
2005-02-23 12:55:00,41.1,41.15,41.09,41.15,17100.0,31.2287,31.2667,31.2211,31.2667,17100.0
2005-02-23 13:00:00,41.15,41.19,41.13,41.13,11200.0,31.2667,31.2971,31.2515,31.2515,11200.0
2005-02-23 13:05:00,41.14,41.15,41.09,41.12,17900.0,31.2591,31.2667,31.2211,31.2439,17900.0
2005-02-23 13:10:00,41.11,41.12,41.03,41.03,15700.0,31.2363,31.2439,31.1755,31.1755,15700.0
2005-02-23 13:15:00,41.0,41.07,41.0,41.04,20400.0,31.1527,31.2059,31.1527,31.1831,20400.0
2005-02-23 13:20:00,41.04,41.04,40.82,40.87,13100.0,31.1831,31.1831,31.0159,31.0539,13100.0
2005-02-23 13:25:00,40.87,40.96,40.85,40.85,10800.0,31.0539,31.1223,31.0387,31.0387,10800.0
2005-02-23 13:30:00,40.87,40.89,40.79,40.79,6700.0,31.0539,31.0691,30.9931,30.9931,6700.0
2005-02-23 13:35:00,40.78,40.85,40.76,40.81,17100.0,30.9855,31.0387,30.9704,31.0083,17100.0
2005-02-23 13:40:00,40.84,40.85,40.65,40.66,21500.0,31.0311,31.0387,30.8868,30.8944,21500.0
2005-02-23 13:45:00,40.64,40.8,40.64,40.75,18600.0,30.8792,31.0007,30.8792,30.9628,18600.0
2005-02-23 13:50:00,40.74,40.78,40.62,40.62,14200.0,30.9552,30.9855,30.864,30.864,14200.0
2005-02-23 13:55:00,40.62,40.65,40.55,40.55,7600.0,30.864,30.8868,30.8108,30.8108,7600.0
2005-02-23 14:00:00,40.55,40.66,40.49,40.61,24700.0,30.8108,30.8944,30.7652,30.8564,24700.0
2005-02-23 14:05:00,40.6,40.71,40.6,40.66,13700.0,30.8488,30.9324,30.8488,30.8944,13700.0
2005-02-23 14:10:00,40.64,40.67,40.51,40.6,19900.0,30.8792,30.902,30.7804,30.8488,19900.0
2005-02-23 14:15:00,40.58,40.72,40.58,40.72,10000.0,30.8336,30.94,30.8336,30.94,10000.0
2005-02-23 14:20:00,40.71,40.89,40.7,40.82,19100.0,30.9324,31.0691,30.9248,31.0159,19100.0
2005-02-23 14:25:00,40.79,40.86,40.78,40.8,10300.0,30.9931,31.0463,30.9855,31.0007,10300.0
2005-02-23 14:30:00,40.79,41.0,40.79,41.0,17900.0,30.9931,31.1527,30.9931,31.1527,17900.0
2005-02-23 14:35:00,40.96,40.98,40.82,40.83,21800.0,31.1223,31.1375,31.0159,31.0235,21800.0
2005-02-23 14:40:00,40.83,40.91,40.8,40.8,18200.0,31.0235,31.0843,31.0007,31.0007,18200.0
2005-02-23 14:45:00,40.81,40.92,40.81,40.92,9400.0,31.0083,31.0919,31.0083,31.0919,9400.0
2005-02-23 14:50:00,40.9,40.94,40.79,40.81,15100.0,31.0767,31.1071,30.9931,31.0083,15100.0
2005-02-23 14:55:00,40.83,40.85,40.72,40.79,18100.0,31.0235,31.0387,30.94,30.9931,18100.0
2005-02-23 15:00:00,40.78,40.81,40.73,40.75,7400.0,30.9855,31.0083,30.9476,30.9628,7400.0
2005-02-23 15:05:00,40.72,40.77,40.64,40.7,8900.0,30.94,30.978,30.8792,30.9248,8900.0
2005-02-23 15:10:00,40.68,40.78,40.68,40.74,9500.0,30.9096,30.9855,30.9096,30.9552,9500.0
2005-02-23 15:15:00,40.78,40.83,40.73,40.83,10200.0,30.9855,31.0235,30.9476,31.0235,10200.0
2005-02-23 15:20:00,40.84,40.95,40.82,40.83,20400.0,31.0311,31.1147,31.0159,31.0235,20400.0
2005-02-23 15:25:00,40.83,40.86,40.79,40.82,17700.0,31.0235,31.0463,30.9931,31.0159,17700.0
2005-02-23 15:30:00,40.83,40.87,40.83,40.84,10600.0,31.0235,31.0539,31.0235,31.0311,10600.0
2005-02-23 15:35:00,40.83,40.92,40.83,40.91,20300.0,31.0235,31.0919,31.0235,31.0843,20300.0
2005-02-23 15:40:00,40.9,40.9,40.88,40.89,23000.0,31.0767,31.0767,31.0615,31.0691,23000.0
2005-02-23 15:45:00,40.9,40.9,40.82,40.82,28500.0,31.0767,31.0767,31.0159,31.0159,28500.0
2005-02-23 15:50:00,40.82,40.85,40.8,40.84,45200.0,31.0159,31.0387,31.0007,31.0311,45200.0
2005-02-23 15:55:00,40.84,40.85,40.75,40.75,26200.0,31.0311,31.0387,30.9628,30.9628,26200.0
2005-02-24 09:30:00,40.95,41.0,40.89,41.0,25900.0,31.1147,31.1527,31.0691,31.1527,25900.0
2005-02-24 09:35:00,41.0,41.0,40.79,40.9,30500.0,31.1527,31.1527,30.9931,31.0767,30500.0
2005-02-24 09:40:00,40.92,41.11,40.92,41.1,23300.0,31.0919,31.2363,31.0919,31.2287,23300.0
2005-02-24 09:45:00,41.11,41.11,41.0,41.03,23000.0,31.2363,31.2363,31.1527,31.1755,23000.0
2005-02-24 09:50:00,41.03,41.03,40.83,40.84,18100.0,31.1755,31.1755,31.0235,31.0311,18100.0
2005-02-24 09:55:00,40.88,41.0,40.82,40.98,22200.0,31.0615,31.1527,31.0159,31.1375,22200.0
2005-02-24 10:00:00,40.99,41.0,40.97,40.99,8400.0,31.1451,31.1527,31.1299,31.1451,8400.0
2005-02-24 10:05:00,40.99,41.05,40.99,41.05,4100.0,31.1451,31.1907,31.1451,31.1907,4100.0
2005-02-24 10:10:00,41.05,41.25,41.05,41.24,35500.0,31.1907,31.3427,31.1907,31.3351,35500.0
2005-02-24 10:15:00,41.25,41.45,41.25,41.28,54900.0,31.3427,31.4946,31.3427,31.3655,54900.0
2005-02-24 10:20:00,41.27,41.35,41.2,41.25,63300.0,31.3579,31.4186,31.3047,31.3427,63300.0
2005-02-24 10:25:00,41.27,41.46,41.27,41.39,14400.0,31.3579,31.5022,31.3579,31.449,14400.0
2005-02-24 10:30:00,41.36,41.58,41.35,41.58,10200.0,31.4262,31.5934,31.4186,31.5934,10200.0
2005-02-24 10:35:00,41.58,41.61,41.49,41.49,61800.0,31.5934,31.6162,31.525,31.525,61800.0
2005-02-24 10:40:00,41.5,41.5,41.4,41.46,30300.0,31.5326,31.5326,31.4566,31.5022,30300.0
2005-02-24 10:45:00,41.48,41.51,41.46,41.46,44300.0,31.5174,31.5402,31.5022,31.5022,44300.0
2005-02-24 10:50:00,41.44,41.54,41.41,41.52,7900.0,31.487,31.563,31.4642,31.5478,7900.0
2005-02-24 10:55:00,41.51,41.52,41.38,41.43,21700.0,31.5402,31.5478,31.4414,31.4794,21700.0
2005-02-24 11:00:00,41.43,41.6,41.43,41.58,11500.0,31.4794,31.6086,31.4794,31.5934,11500.0
2005-02-24 11:05:00,41.6,41.74,41.59,41.7,17800.0,31.6086,31.715,31.601,31.6846,17800.0
2005-02-24 11:10:00,41.7,41.71,41.63,41.68,72100.0,31.6846,31.6922,31.6314,31.6694,72100.0
2005-02-24 11:15:00,41.69,41.8,41.66,41.78,32800.0,31.677,31.7606,31.6542,31.7454,32800.0
2005-02-24 11:20:00,41.78,41.8,41.72,41.78,43500.0,31.7454,31.7606,31.6998,31.7454,43500.0
2005-02-24 11:25:00,41.8,41.81,41.75,41.76,19600.0,31.7606,31.7682,31.7226,31.7302,19600.0
2005-02-24 11:30:00,41.76,41.76,41.57,41.58,40000.0,31.7302,31.7302,31.5858,31.5934,40000.0
2005-02-24 11:35:00,41.59,41.63,41.58,41.58,10000.0,31.601,31.6314,31.5934,31.5934,10000.0
2005-02-24 11:40:00,41.61,41.62,41.56,41.6,10100.0,31.6162,31.6238,31.5782,31.6086,10100.0
2005-02-24 11:45:00,41.6,41.68,41.6,41.67,7700.0,31.6086,31.6694,31.6086,31.6618,7700.0
2005-02-24 11:50:00,41.66,41.66,41.58,41.65,5100.0,31.6542,31.6542,31.5934,31.6466,5100.0
2005-02-24 11:55:00,41.62,41.7,41.62,41.65,17500.0,31.6238,31.6846,31.6238,31.6466,17500.0
2005-02-24 12:00:00,41.63,41.74,41.6,41.74,33800.0,31.6314,31.715,31.6086,31.715,33800.0
2005-02-24 12:05:00,41.75,41.75,41.71,41.74,3300.0,31.7226,31.7226,31.6922,31.715,3300.0
2005-02-24 12:10:00,41.74,41.74,41.69,41.69,6000.0,31.715,31.715,31.677,31.677,6000.0
2005-02-24 12:15:00,41.67,41.74,41.67,41.72,4200.0,31.6618,31.715,31.6618,31.6998,4200.0
2005-02-24 12:20:00,41.72,41.73,41.65,41.7,9800.0,31.6998,31.7074,31.6466,31.6846,9800.0
2005-02-24 12:25:00,41.7,41.71,41.67,41.67,1900.0,31.6846,31.6922,31.6618,31.6618,1900.0
2005-02-24 12:30:00,41.69,41.69,41.6,41.62,61000.0,31.677,31.677,31.6086,31.6238,61000.0
2005-02-24 12:35:00,41.6,41.65,41.6,41.65,8800.0,31.6086,31.6466,31.6086,31.6466,8800.0
2005-02-24 12:40:00,41.65,41.65,41.63,41.65,7200.0,31.6466,31.6466,31.6314,31.6466,7200.0
2005-02-24 12:45:00,41.65,41.68,41.65,41.68,3600.0,31.6466,31.6694,31.6466,31.6694,3600.0
2005-02-24 12:50:00,41.68,41.7,41.66,41.69,4900.0,31.6694,31.6846,31.6542,31.677,4900.0
2005-02-24 12:55:00,41.68,41.7,41.68,41.68,5900.0,31.6694,31.6846,31.6694,31.6694,5900.0
2005-02-24 13:00:00,41.69,41.73,41.64,41.64,10700.0,31.677,31.7074,31.639,31.639,10700.0
2005-02-24 13:05:00,41.71,41.71,41.65,41.68,6500.0,31.6922,31.6922,31.6466,31.6694,6500.0
2005-02-24 13:10:00,41.67,41.7,41.67,41.67,8000.0,31.6618,31.6846,31.6618,31.6618,8000.0
2005-02-24 13:15:00,41.67,41.68,41.65,41.65,5500.0,31.6618,31.6694,31.6466,31.6466,5500.0
2005-02-24 13:20:00,41.69,41.69,41.64,41.67,7800.0,31.677,31.677,31.639,31.6618,7800.0
2005-02-24 13:25:00,41.68,41.7,41.63,41.63,7200.0,31.6694,31.6846,31.6314,31.6314,7200.0
2005-02-24 13:30:00,41.63,41.68,41.61,41.68,13000.0,31.6314,31.6694,31.6162,31.6694,13000.0
2005-02-24 13:35:00,41.68,41.79,41.68,41.75,21900.0,31.6694,31.753,31.6694,31.7226,21900.0
2005-02-24 13:40:00,41.76,41.82,41.68,41.7,14600.0,31.7302,31.7758,31.6694,31.6846,14600.0
2005-02-24 13:45:00,41.73,41.84,41.73,41.81,7500.0,31.7074,31.791,31.7074,31.7682,7500.0
2005-02-24 13:50:00,41.8,41.87,41.78,41.84,14100.0,31.7606,31.8138,31.7454,31.791,14100.0
2005-02-24 13:55:00,41.82,41.82,41.75,41.75,4400.0,31.7758,31.7758,31.7226,31.7226,4400.0
2005-02-24 14:00:00,41.74,41.78,41.72,41.77,4600.0,31.715,31.7454,31.6998,31.7378,4600.0
2005-02-24 14:05:00,41.78,41.83,41.77,41.8,7500.0,31.7454,31.7834,31.7378,31.7606,7500.0
2005-02-24 14:10:00,41.81,41.94,41.81,41.87,9800.0,31.7682,31.8669,31.7682,31.8138,9800.0
2005-02-24 14:15:00,41.89,41.99,41.89,41.93,12000.0,31.829,31.9049,31.829,31.8593,12000.0
2005-02-24 14:20:00,41.92,41.93,41.85,41.91,8700.0,31.8517,31.8593,31.7986,31.8441,8700.0
2005-02-24 14:25:00,41.9,41.93,41.88,41.9,5500.0,31.8365,31.8593,31.8214,31.8365,5500.0
2005-02-24 14:30:00,41.9,41.97,41.89,41.9,18900.0,31.8365,31.8897,31.829,31.8365,18900.0
2005-02-24 14:35:00,41.88,41.92,41.8,41.82,8200.0,31.8214,31.8517,31.7606,31.7758,8200.0
2005-02-24 14:40:00,41.82,41.95,41.81,41.94,6000.0,31.7758,31.8745,31.7682,31.8669,6000.0
2005-02-24 14:45:00,41.94,42.12,41.93,42.09,35600.0,31.8669,32.0037,31.8593,31.9809,35600.0
2005-02-24 14:50:00,42.07,42.2,42.05,42.2,9800.0,31.9657,32.0645,31.9505,32.0645,9800.0
2005-02-24 14:55:00,42.2,42.35,42.2,42.35,65100.0,32.0645,32.1785,32.0645,32.1785,65100.0
2005-02-24 15:00:00,42.35,42.35,42.32,42.33,36600.0,32.1785,32.1785,32.1557,32.1633,36600.0
2005-02-24 15:05:00,42.35,42.37,42.28,42.35,68300.0,32.1785,32.1937,32.1253,32.1785,68300.0
2005-02-24 15:10:00,42.35,42.4,42.33,42.33,38100.0,32.1785,32.2165,32.1633,32.1633,38100.0
2005-02-24 15:15:00,42.32,42.35,42.27,42.33,43400.0,32.1557,32.1785,32.1177,32.1633,43400.0
2005-02-24 15:20:00,42.34,42.37,42.3,42.34,27000.0,32.1709,32.1937,32.1405,32.1709,27000.0
2005-02-24 15:25:00,42.34,42.41,42.34,42.38,80000.0,32.1709,32.2241,32.1709,32.2013,80000.0
2005-02-24 15:30:00,42.39,42.5,42.39,42.5,42800.0,32.2089,32.2924,32.2089,32.2924,42800.0
2005-02-24 15:35:00,42.5,42.6,42.47,42.57,49600.0,32.2924,32.3684,32.2696,32.3456,49600.0
2005-02-24 15:40:00,42.57,42.69,42.54,42.61,31400.0,32.3456,32.4368,32.3228,32.376,31400.0
2005-02-24 15:45:00,42.64,42.66,42.48,42.48,44700.0,32.3988,32.414,32.2772,32.2772,44700.0
2005-02-24 15:50:00,42.48,42.66,42.48,42.6,118900.0,32.2772,32.414,32.2772,32.3684,118900.0
2005-02-24 15:55:00,42.6,42.73,42.57,42.69,75500.0,32.3684,32.4672,32.3456,32.4368,75500.0
2005-02-25 09:30:00,42.69,42.83,42.55,42.73,46000.0,32.4368,32.5432,32.3304,32.4672,46000.0
2005-02-25 09:35:00,42.74,42.8,42.62,42.62,35200.0,32.4748,32.5204,32.3836,32.3836,35200.0
2005-02-25 09:40:00,42.61,42.74,42.6,42.69,39300.0,32.376,32.4748,32.3684,32.4368,39300.0
2005-02-25 09:45:00,42.69,42.92,42.68,42.87,28600.0,32.4368,32.6116,32.4292,32.5736,28600.0
2005-02-25 09:50:00,42.87,42.92,42.82,42.9,16300.0,32.5736,32.6116,32.5356,32.5964,16300.0
2005-02-25 09:55:00,42.87,43.1,42.85,43.02,47900.0,32.5736,32.7483,32.5584,32.6876,47900.0
2005-02-25 10:00:00,43.02,43.02,42.25,42.65,173400.0,32.6876,32.6876,32.1025,32.4064,173400.0
2005-02-25 10:05:00,42.69,42.9,42.46,42.89,97500.0,32.4368,32.5964,32.262,32.5888,97500.0
2005-02-25 10:10:00,42.9,43.35,42.9,43.3,106100.0,32.5964,32.9383,32.5964,32.9003,106100.0
2005-02-25 10:15:00,43.3,43.5,43.2,43.48,63800.0,32.9003,33.0523,32.8243,33.0371,63800.0
2005-02-25 10:20:00,43.49,43.67,43.48,43.5,65100.0,33.0447,33.1814,33.0371,33.0523,65100.0
2005-02-25 10:25:00,43.51,43.64,43.36,43.38,50600.0,33.0599,33.1586,32.9459,32.9611,50600.0
2005-02-25 10:30:00,43.35,43.39,43.23,43.25,45700.0,32.9383,32.9687,32.8471,32.8623,45700.0
2005-02-25 10:35:00,43.25,43.55,43.25,43.55,42000.0,32.8623,33.0903,32.8623,33.0903,42000.0
2005-02-25 10:40:00,43.55,43.65,43.45,43.62,25000.0,33.0903,33.1662,33.0143,33.1434,25000.0
2005-02-25 10:45:00,43.64,43.64,43.55,43.55,19000.0,33.1586,33.1586,33.0903,33.0903,19000.0
2005-02-25 10:50:00,43.55,43.58,43.51,43.58,31400.0,33.0903,33.1131,33.0599,33.1131,31400.0
2005-02-25 10:55:00,43.59,43.85,43.59,43.85,29900.0,33.1206,33.3182,33.1206,33.3182,29900.0
2005-02-25 11:00:00,43.84,43.99,43.84,43.9,46100.0,33.3106,33.4246,33.3106,33.3562,46100.0
2005-02-25 11:05:00,43.9,43.92,43.81,43.92,43700.0,33.3562,33.3714,33.2878,33.3714,43700.0
2005-02-25 11:10:00,43.95,44.05,43.93,44.01,27200.0,33.3942,33.4702,33.379,33.4398,27200.0
2005-02-25 11:15:00,44.01,44.05,43.97,44.0,26300.0,33.4398,33.4702,33.4094,33.4322,26300.0
2005-02-25 11:20:00,44.0,44.25,44.0,44.23,39100.0,33.4322,33.6221,33.4322,33.6069,39100.0
2005-02-25 11:25:00,44.24,44.28,44.21,44.25,56000.0,33.6145,33.6449,33.5917,33.6221,56000.0
2005-02-25 11:30:00,44.26,44.3,44.23,44.26,52300.0,33.6297,33.6601,33.6069,33.6297,52300.0
2005-02-25 11:35:00,44.26,44.27,44.16,44.17,31800.0,33.6297,33.6373,33.5537,33.5613,31800.0
2005-02-25 11:40:00,44.16,44.17,44.08,44.08,36100.0,33.5537,33.5613,33.493,33.493,36100.0
2005-02-25 11:45:00,44.09,44.09,43.98,44.06,30800.0,33.5006,33.5006,33.417,33.4778,30800.0
2005-02-25 11:50:00,44.07,44.3,44.07,44.3,39200.0,33.4854,33.6601,33.4854,33.6601,39200.0
2005-02-25 11:55:00,44.28,44.38,44.22,44.37,35400.0,33.6449,33.7209,33.5993,33.7133,35400.0
2005-02-25 12:00:00,44.38,44.38,44.25,44.3,24100.0,33.7209,33.7209,33.6221,33.6601,24100.0
2005-02-25 12:05:00,44.3,44.38,44.3,44.32,22000.0,33.6601,33.7209,33.6601,33.6753,22000.0
2005-02-25 12:10:00,44.34,44.34,44.16,44.18,14700.0,33.6905,33.6905,33.5537,33.5689,14700.0
2005-02-25 12:15:00,44.23,44.31,44.17,44.29,17800.0,33.6069,33.6677,33.5613,33.6525,17800.0
2005-02-25 12:20:00,44.29,44.3,44.27,44.3,12800.0,33.6525,33.6601,33.6373,33.6601,12800.0
2005-02-25 12:25:00,44.3,44.35,44.28,44.33,20200.0,33.6601,33.6981,33.6449,33.6829,20200.0
2005-02-25 12:30:00,44.31,44.33,44.24,44.24,16000.0,33.6677,33.6829,33.6145,33.6145,16000.0
2005-02-25 12:35:00,44.25,44.26,44.22,44.26,22700.0,33.6221,33.6297,33.5993,33.6297,22700.0
2005-02-25 12:40:00,44.26,44.3,44.26,44.29,12500.0,33.6297,33.6601,33.6297,33.6525,12500.0
2005-02-25 12:45:00,44.29,44.3,44.24,44.26,11200.0,33.6525,33.6601,33.6145,33.6297,11200.0
2005-02-25 12:50:00,44.26,44.26,44.24,44.25,16600.0,33.6297,33.6297,33.6145,33.6221,16600.0
2005-02-25 12:55:00,44.24,44.28,44.24,44.26,4800.0,33.6145,33.6449,33.6145,33.6297,4800.0
2005-02-25 13:00:00,44.28,44.29,44.26,44.27,10100.0,33.6449,33.6525,33.6297,33.6373,10100.0
2005-02-25 13:05:00,44.27,44.3,44.23,44.28,13000.0,33.6373,33.6601,33.6069,33.6449,13000.0
2005-02-25 13:10:00,44.28,44.3,44.26,44.27,18400.0,33.6449,33.6601,33.6297,33.6373,18400.0
2005-02-25 13:15:00,44.27,44.28,44.22,44.23,27300.0,33.6373,33.6449,33.5993,33.6069,27300.0
2005-02-25 13:20:00,44.23,44.23,44.22,44.23,15200.0,33.6069,33.6069,33.5993,33.6069,15200.0
2005-02-25 13:25:00,44.22,44.25,44.22,44.24,12000.0,33.5993,33.6221,33.5993,33.6145,12000.0
2005-02-25 13:30:00,44.24,44.24,44.21,44.22,18900.0,33.6145,33.6145,33.5917,33.5993,18900.0
2005-02-25 13:35:00,44.23,44.47,44.22,44.45,63100.0,33.6069,33.7893,33.5993,33.7741,63100.0
2005-02-25 13:40:00,44.42,44.44,44.39,44.41,12700.0,33.7513,33.7665,33.7285,33.7437,12700.0
2005-02-25 13:45:00,44.41,44.62,44.4,44.6,40900.0,33.7437,33.9033,33.7361,33.8881,40900.0
2005-02-25 13:50:00,44.6,44.6,44.59,44.6,16000.0,33.8881,33.8881,33.8805,33.8881,16000.0
2005-02-25 13:55:00,44.59,44.63,44.55,44.59,33300.0,33.8805,33.9109,33.8501,33.8805,33300.0
2005-02-25 14:00:00,44.59,44.62,44.56,44.57,34300.0,33.8805,33.9033,33.8577,33.8653,34300.0
2005-02-25 14:05:00,44.6,44.68,44.57,44.63,10900.0,33.8881,33.9489,33.8653,33.9109,10900.0
2005-02-25 14:10:00,44.63,44.69,44.63,44.66,18500.0,33.9109,33.9565,33.9109,33.9337,18500.0
2005-02-25 14:15:00,44.66,44.71,44.65,44.65,21600.0,33.9337,33.9716,33.9261,33.9261,21600.0
2005-02-25 14:20:00,44.65,44.72,44.64,44.71,13700.0,33.9261,33.9792,33.9185,33.9716,13700.0
2005-02-25 14:25:00,44.71,44.73,44.66,44.7,11300.0,33.9716,33.9868,33.9337,33.9641,11300.0
2005-02-25 14:30:00,44.7,44.71,44.65,44.66,14500.0,33.9641,33.9716,33.9261,33.9337,14500.0
2005-02-25 14:35:00,44.67,44.69,44.65,44.68,12600.0,33.9413,33.9565,33.9261,33.9489,12600.0
2005-02-25 14:40:00,44.68,44.69,44.6,44.6,35400.0,33.9489,33.9565,33.8881,33.8881,35400.0
2005-02-25 14:45:00,44.61,44.72,44.6,44.66,19800.0,33.8957,33.9792,33.8881,33.9337,19800.0
2005-02-25 14:50:00,44.65,44.66,44.64,44.66,14300.0,33.9261,33.9337,33.9185,33.9337,14300.0
2005-02-25 14:55:00,44.65,44.75,44.65,44.73,41700.0,33.9261,34.002,33.9261,33.9868,41700.0
2005-02-25 15:00:00,44.73,44.79,44.7,44.79,28800.0,33.9868,34.0324,33.9641,34.0324,28800.0
2005-02-25 15:05:00,44.79,44.84,44.73,44.75,16700.0,34.0324,34.0704,33.9868,34.002,16700.0
2005-02-25 15:10:00,44.76,44.92,44.76,44.89,24300.0,34.0096,34.1312,34.0096,34.1084,24300.0
2005-02-25 15:15:00,44.92,44.94,44.76,44.91,44500.0,34.1312,34.1464,34.0096,34.1236,44500.0
2005-02-25 15:20:00,44.9,44.94,44.9,44.93,45200.0,34.116,34.1464,34.116,34.1388,45200.0
2005-02-25 15:25:00,44.94,45.0,44.93,44.94,61000.0,34.1464,34.192,34.1388,34.1464,61000.0
2005-02-25 15:30:00,44.94,44.94,44.87,44.93,72500.0,34.1464,34.1464,34.0932,34.1388,72500.0
2005-02-25 15:35:00,44.93,44.96,44.9,44.95,59000.0,34.1388,34.1616,34.116,34.154,59000.0
2005-02-25 15:40:00,44.93,45.0,44.93,44.97,71700.0,34.1388,34.192,34.1388,34.1692,71700.0
2005-02-25 15:45:00,44.97,44.97,44.9,44.92,28400.0,34.1692,34.1692,34.116,34.1312,28400.0
2005-02-25 15:50:00,44.93,45.01,44.91,44.97,50000.0,34.1388,34.1996,34.1236,34.1692,50000.0
2005-02-25 15:55:00,44.97,44.98,44.94,44.96,63700.0,34.1692,34.1768,34.1464,34.1616,63700.0
2005-02-28 09:30:00,45.01,45.23,44.95,45.23,61700.0,34.1996,34.3668,34.154,34.3668,61700.0
2005-02-28 09:35:00,45.24,45.25,45.0,45.0,39000.0,34.3744,34.382,34.192,34.192,39000.0
2005-02-28 09:40:00,45.01,45.01,44.58,44.63,40400.0,34.1996,34.1996,33.8729,33.9109,40400.0
2005-02-28 09:45:00,44.63,44.65,44.46,44.52,54600.0,33.9109,33.9261,33.7817,33.8273,54600.0
2005-02-28 09:50:00,44.53,44.72,44.33,44.43,53300.0,33.8349,33.9792,33.6829,33.7589,53300.0
2005-02-28 09:55:00,44.44,44.45,44.17,44.36,44100.0,33.7665,33.7741,33.5613,33.7057,44100.0
2005-02-28 10:00:00,44.35,44.37,43.63,43.68,95500.0,33.6981,33.7133,33.151,33.189,95500.0
2005-02-28 10:05:00,43.61,43.67,43.0,43.01,108300.0,33.1358,33.1814,32.6724,32.68,108300.0
2005-02-28 10:10:00,43.05,43.4,43.02,43.33,107000.0,32.7103,32.9763,32.6876,32.9231,107000.0
2005-02-28 10:15:00,43.33,43.58,43.32,43.35,134400.0,32.9231,33.1131,32.9155,32.9383,134400.0
2005-02-28 10:20:00,43.34,43.64,43.33,43.64,81000.0,32.9307,33.1586,32.9231,33.1586,81000.0
2005-02-28 10:25:00,43.65,43.86,43.64,43.84,62400.0,33.1662,33.3258,33.1586,33.3106,62400.0
2005-02-28 10:30:00,43.84,43.9,43.61,43.72,41000.0,33.3106,33.3562,33.1358,33.2194,41000.0
2005-02-28 10:35:00,43.73,43.93,43.72,43.85,48200.0,33.227,33.379,33.2194,33.3182,48200.0
2005-02-28 10:40:00,43.85,43.85,43.72,43.73,34900.0,33.3182,33.3182,33.2194,33.227,34900.0
2005-02-28 10:45:00,43.74,43.96,43.73,43.86,66300.0,33.2346,33.4018,33.227,33.3258,66300.0
2005-02-28 10:50:00,43.82,43.91,43.81,43.91,37000.0,33.2954,33.3638,33.2878,33.3638,37000.0
2005-02-28 10:55:00,43.9,43.98,43.86,43.98,25500.0,33.3562,33.417,33.3258,33.417,25500.0
2005-02-28 11:00:00,43.98,44.29,43.98,44.18,43300.0,33.417,33.6525,33.417,33.5689,43300.0
2005-02-28 11:05:00,44.18,44.18,43.86,43.96,38400.0,33.5689,33.5689,33.3258,33.4018,38400.0
2005-02-28 11:10:00,43.97,44.08,43.93,44.07,21800.0,33.4094,33.493,33.379,33.4854,21800.0
2005-02-28 11:15:00,44.07,44.19,44.06,44.19,18000.0,33.4854,33.5765,33.4778,33.5765,18000.0
2005-02-28 11:20:00,44.19,44.22,44.15,44.16,29900.0,33.5765,33.5993,33.5461,33.5537,29900.0
2005-02-28 11:25:00,44.16,44.3,44.16,44.21,27000.0,33.5537,33.6601,33.5537,33.5917,27000.0
2005-02-28 11:30:00,44.2,44.25,44.15,44.17,12800.0,33.5841,33.6221,33.5461,33.5613,12800.0
2005-02-28 11:35:00,44.16,44.17,43.99,44.11,27200.0,33.5537,33.5613,33.4246,33.5158,27200.0
2005-02-28 11:40:00,44.14,44.22,44.11,44.22,15100.0,33.5386,33.5993,33.5158,33.5993,15100.0
2005-02-28 11:45:00,44.22,44.25,44.1,44.1,19400.0,33.5993,33.6221,33.5082,33.5082,19400.0
2005-02-28 11:50:00,44.07,44.07,43.87,43.87,21800.0,33.4854,33.4854,33.3334,33.3334,21800.0
2005-02-28 11:55:00,43.83,44.05,43.83,44.02,16700.0,33.303,33.4702,33.303,33.4474,16700.0
2005-02-28 12:00:00,44.02,44.03,43.59,43.59,34400.0,33.4474,33.455,33.1206,33.1206,34400.0
2005-02-28 12:05:00,43.59,43.59,43.32,43.32,28600.0,33.1206,33.1206,32.9155,32.9155,28600.0
2005-02-28 12:10:00,43.33,43.65,43.33,43.63,36700.0,32.9231,33.1662,32.9231,33.151,36700.0
2005-02-28 12:15:00,43.61,43.62,43.39,43.39,33200.0,33.1358,33.1434,32.9687,32.9687,33200.0
2005-02-28 12:20:00,43.42,43.5,43.37,43.39,27100.0,32.9915,33.0523,32.9535,32.9687,27100.0
2005-02-28 12:25:00,43.38,43.53,43.37,43.5,26700.0,32.9611,33.0751,32.9535,33.0523,26700.0
2005-02-28 12:30:00,43.45,43.58,43.42,43.47,13400.0,33.0143,33.1131,32.9915,33.0295,13400.0
2005-02-28 12:35:00,43.46,43.58,43.46,43.52,12900.0,33.0219,33.1131,33.0219,33.0675,12900.0
2005-02-28 12:40:00,43.48,43.52,43.4,43.47,11900.0,33.0371,33.0675,32.9763,33.0295,11900.0
2005-02-28 12:45:00,43.47,43.63,43.47,43.62,14200.0,33.0295,33.151,33.0295,33.1434,14200.0
2005-02-28 12:50:00,43.63,43.77,43.63,43.73,14400.0,33.151,33.2574,33.151,33.227,14400.0
2005-02-28 12:55:00,43.71,43.81,43.7,43.79,18300.0,33.2118,33.2878,33.2042,33.2726,18300.0
2005-02-28 13:00:00,43.79,43.81,43.78,43.79,6800.0,33.2726,33.2878,33.265,33.2726,6800.0
2005-02-28 13:05:00,43.79,43.8,43.65,43.65,12400.0,33.2726,33.2802,33.1662,33.1662,12400.0
2005-02-28 13:10:00,43.65,43.65,43.53,43.53,13500.0,33.1662,33.1662,33.0751,33.0751,13500.0
2005-02-28 13:15:00,43.54,43.55,43.43,43.46,23100.0,33.0827,33.0903,32.9991,33.0219,23100.0
2005-02-28 13:20:00,43.47,43.51,43.39,43.44,17600.0,33.0295,33.0599,32.9687,33.0067,17600.0
2005-02-28 13:25:00,43.42,43.5,43.38,43.49,19400.0,32.9915,33.0523,32.9611,33.0447,19400.0
2005-02-28 13:30:00,43.5,43.71,43.49,43.7,18300.0,33.0523,33.2118,33.0447,33.2042,18300.0
2005-02-28 13:35:00,43.69,43.72,43.64,43.65,10100.0,33.1966,33.2194,33.1586,33.1662,10100.0
2005-02-28 13:40:00,43.66,43.66,43.52,43.52,10100.0,33.1738,33.1738,33.0675,33.0675,10100.0
2005-02-28 13:45:00,43.53,43.6,43.48,43.52,16100.0,33.0751,33.1282,33.0371,33.0675,16100.0
2005-02-28 13:50:00,43.52,43.58,43.5,43.51,13200.0,33.0675,33.1131,33.0523,33.0599,13200.0
2005-02-28 13:55:00,43.5,43.55,43.48,43.51,10400.0,33.0523,33.0903,33.0371,33.0599,10400.0
2005-02-28 14:00:00,43.51,43.51,43.45,43.45,8400.0,33.0599,33.0599,33.0143,33.0143,8400.0
2005-02-28 14:05:00,43.45,43.45,43.41,43.43,19300.0,33.0143,33.0143,32.9839,32.9991,19300.0
2005-02-28 14:10:00,43.43,43.49,43.4,43.49,17800.0,32.9991,33.0447,32.9763,33.0447,17800.0
2005-02-28 14:15:00,43.48,43.5,43.4,43.5,11100.0,33.0371,33.0523,32.9763,33.0523,11100.0
2005-02-28 14:20:00,43.49,43.6,43.49,43.57,16700.0,33.0447,33.1282,33.0447,33.1055,16700.0
2005-02-28 14:25:00,43.56,43.57,43.5,43.52,10900.0,33.0979,33.1055,33.0523,33.0675,10900.0
2005-02-28 14:30:00,43.53,43.57,43.48,43.49,14800.0,33.0751,33.1055,33.0371,33.0447,14800.0
2005-02-28 14:35:00,43.49,43.54,43.4,43.53,13800.0,33.0447,33.0827,32.9763,33.0751,13800.0
2005-02-28 14:40:00,43.52,43.66,43.52,43.65,14900.0,33.0675,33.1738,33.0675,33.1662,14900.0
2005-02-28 14:45:00,43.65,43.69,43.61,43.69,18900.0,33.1662,33.1966,33.1358,33.1966,18900.0
2005-02-28 14:50:00,43.71,43.78,43.62,43.72,20400.0,33.2118,33.265,33.1434,33.2194,20400.0
2005-02-28 14:55:00,43.73,43.77,43.63,43.7,13900.0,33.227,33.2574,33.151,33.2042,13900.0
2005-02-28 15:00:00,43.69,43.86,43.67,43.86,19700.0,33.1966,33.3258,33.1814,33.3258,19700.0
2005-02-28 15:05:00,43.86,44.06,43.81,43.99,17000.0,33.3258,33.4778,33.2878,33.4246,17000.0
2005-02-28 15:10:00,43.98,44.12,43.95,44.12,16700.0,33.417,33.5234,33.3942,33.5234,16700.0
2005-02-28 15:15:00,44.13,44.17,44.05,44.15,30400.0,33.531,33.5613,33.4702,33.5461,30400.0
2005-02-28 15:20:00,44.14,44.14,43.89,43.92,25100.0,33.5386,33.5386,33.3486,33.3714,25100.0
2005-02-28 15:25:00,43.94,44.14,43.9,44.04,30400.0,33.3866,33.5386,33.3562,33.4626,30400.0
2005-02-28 15:30:00,44.08,44.19,44.07,44.19,25400.0,33.493,33.5765,33.4854,33.5765,25400.0
2005-02-28 15:35:00,44.18,44.19,44.1,44.1,35200.0,33.5689,33.5765,33.5082,33.5082,35200.0
2005-02-28 15:40:00,44.11,44.11,43.91,43.91,29000.0,33.5158,33.5158,33.3638,33.3638,29000.0
2005-02-28 15:45:00,43.9,43.96,43.85,43.96,19600.0,33.3562,33.4018,33.3182,33.4018,19600.0
2005-02-28 15:50:00,43.96,43.96,43.77,43.78,31200.0,33.4018,33.4018,33.2574,33.265,31200.0
2005-02-28 15:55:00,43.79,43.87,43.77,43.86,59500.0,33.2726,33.3334,33.2574,33.3258,59500.0
2005-03-01 09:30:00,43.77,44.19,43.76,44.14,41100.0,33.2574,33.5765,33.2498,33.5386,41100.0
2005-03-01 09:35:00,44.14,44.31,44.0,44.22,60800.0,33.5386,33.6677,33.4322,33.5993,60800.0
2005-03-01 09:40:00,44.28,44.35,44.2,44.27,56100.0,33.6449,33.6981,33.5841,33.6373,56100.0
2005-03-01 09:45:00,44.25,44.45,44.25,44.42,81800.0,33.6221,33.7741,33.6221,33.7513,81800.0
2005-03-01 09:50:00,44.46,44.48,44.22,44.23,57000.0,33.7817,33.7969,33.5993,33.6069,57000.0
2005-03-01 09:55:00,44.19,44.5,44.18,44.38,54700.0,33.5765,33.8121,33.5689,33.7209,54700.0
2005-03-01 10:00:00,44.43,44.61,44.1,44.46,78000.0,33.7589,33.8957,33.5082,33.7817,78000.0
2005-03-01 10:05:00,44.46,44.51,44.27,44.32,50600.0,33.7817,33.8197,33.6373,33.6753,50600.0
2005-03-01 10:10:00,44.29,44.41,44.04,44.11,69900.0,33.6525,33.7437,33.4626,33.5158,69900.0
2005-03-01 10:15:00,44.08,44.11,43.88,43.91,67300.0,33.493,33.5158,33.341,33.3638,67300.0
2005-03-01 10:20:00,43.91,44.25,43.9,44.23,83200.0,33.3638,33.6221,33.3562,33.6069,83200.0
2005-03-01 10:25:00,44.24,44.33,44.09,44.24,56000.0,33.6145,33.6829,33.5006,33.6145,56000.0
2005-03-01 10:30:00,44.28,44.61,44.28,44.57,70800.0,33.6449,33.8957,33.6449,33.8653,70800.0
2005-03-01 10:35:00,44.59,44.6,44.42,44.45,83100.0,33.8805,33.8881,33.7513,33.7741,83100.0
2005-03-01 10:40:00,44.44,44.57,44.37,44.39,59100.0,33.7665,33.8653,33.7133,33.7285,59100.0
2005-03-01 10:45:00,44.39,44.4,44.22,44.34,50200.0,33.7285,33.7361,33.5993,33.6905,50200.0
2005-03-01 10:50:00,44.26,44.26,44.0,44.15,67200.0,33.6297,33.6297,33.4322,33.5461,67200.0
2005-03-01 10:55:00,44.11,44.24,44.05,44.2,37800.0,33.5158,33.6145,33.4702,33.5841,37800.0
2005-03-01 11:00:00,44.2,44.25,44.11,44.25,16700.0,33.5841,33.6221,33.5158,33.6221,16700.0
2005-03-01 11:05:00,44.24,44.25,44.1,44.13,26900.0,33.6145,33.6221,33.5082,33.531,26900.0
2005-03-01 11:10:00,44.14,44.21,44.12,44.19,29000.0,33.5386,33.5917,33.5234,33.5765,29000.0
2005-03-01 11:15:00,44.19,44.22,44.15,44.21,7300.0,33.5765,33.5993,33.5461,33.5917,7300.0
2005-03-01 11:20:00,44.21,44.22,44.16,44.21,9900.0,33.5917,33.5993,33.5537,33.5917,9900.0
2005-03-01 11:25:00,44.17,44.19,44.08,44.08,28700.0,33.5613,33.5765,33.493,33.493,28700.0
2005-03-01 11:30:00,44.07,44.18,44.03,44.12,22600.0,33.4854,33.5689,33.455,33.5234,22600.0
2005-03-01 11:35:00,44.12,44.31,44.11,44.28,17300.0,33.5234,33.6677,33.5158,33.6449,17300.0
2005-03-01 11:40:00,44.28,44.32,44.14,44.17,22600.0,33.6449,33.6753,33.5386,33.5613,22600.0
2005-03-01 11:45:00,44.15,44.35,44.11,44.35,20100.0,33.5461,33.6981,33.5158,33.6981,20100.0
2005-03-01 11:50:00,44.34,44.42,44.22,44.39,24500.0,33.6905,33.7513,33.5993,33.7285,24500.0
2005-03-01 11:55:00,44.38,44.39,44.25,44.34,22600.0,33.7209,33.7285,33.6221,33.6905,22600.0
2005-03-01 12:00:00,44.28,44.32,44.23,44.3,21200.0,33.6449,33.6753,33.6069,33.6601,21200.0
2005-03-01 12:05:00,44.26,44.34,44.26,44.28,13500.0,33.6297,33.6905,33.6297,33.6449,13500.0
2005-03-01 12:10:00,44.28,44.35,44.28,44.31,9300.0,33.6449,33.6981,33.6449,33.6677,9300.0
2005-03-01 12:15:00,44.3,44.41,44.3,44.35,23400.0,33.6601,33.7437,33.6601,33.6981,23400.0
2005-03-01 12:20:00,44.34,44.36,44.32,44.35,6500.0,33.6905,33.7057,33.6753,33.6981,6500.0
2005-03-01 12:25:00,44.35,44.35,44.3,44.31,15000.0,33.6981,33.6981,33.6601,33.6677,15000.0
2005-03-01 12:30:00,44.32,44.35,44.29,44.29,12000.0,33.6753,33.6981,33.6525,33.6525,12000.0
2005-03-01 12:35:00,44.29,44.34,44.16,44.25,23700.0,33.6525,33.6905,33.5537,33.6221,23700.0
2005-03-01 12:40:00,44.26,44.27,44.21,44.24,14800.0,33.6297,33.6373,33.5917,33.6145,14800.0
2005-03-01 12:45:00,44.26,44.29,44.26,44.28,26500.0,33.6297,33.6525,33.6297,33.6449,26500.0
2005-03-01 12:50:00,44.28,44.28,44.22,44.22,13500.0,33.6449,33.6449,33.5993,33.5993,13500.0
2005-03-01 12:55:00,44.22,44.27,44.22,44.24,14000.0,33.5993,33.6373,33.5993,33.6145,14000.0
2005-03-01 13:00:00,44.23,44.26,44.22,44.22,10400.0,33.6069,33.6297,33.5993,33.5993,10400.0
2005-03-01 13:05:00,44.23,44.27,44.22,44.26,12500.0,33.6069,33.6373,33.5993,33.6297,12500.0
2005-03-01 13:10:00,44.26,44.26,44.23,44.26,23300.0,33.6297,33.6297,33.6069,33.6297,23300.0
2005-03-01 13:15:00,44.26,44.27,44.22,44.22,11200.0,33.6297,33.6373,33.5993,33.5993,11200.0
2005-03-01 13:20:00,44.21,44.25,44.18,44.19,31600.0,33.5917,33.6221,33.5689,33.5765,31600.0
2005-03-01 13:25:00,44.18,44.2,44.09,44.13,18300.0,33.5689,33.5841,33.5006,33.531,18300.0
2005-03-01 13:30:00,44.13,44.15,44.13,44.15,11500.0,33.531,33.5461,33.531,33.5461,11500.0
2005-03-01 13:35:00,44.14,44.22,44.13,44.22,20600.0,33.5386,33.5993,33.531,33.5993,20600.0
2005-03-01 13:40:00,44.22,44.25,44.22,44.25,6500.0,33.5993,33.6221,33.5993,33.6221,6500.0
2005-03-01 13:45:00,44.25,44.29,44.19,44.19,71200.0,33.6221,33.6525,33.5765,33.5765,71200.0
2005-03-01 13:50:00,44.2,44.25,44.16,44.22,49700.0,33.5841,33.6221,33.5537,33.5993,49700.0
2005-03-01 13:55:00,44.21,44.22,44.15,44.15,24200.0,33.5917,33.5993,33.5461,33.5461,24200.0
2005-03-01 14:00:00,44.16,44.24,44.14,44.22,11000.0,33.5537,33.6145,33.5386,33.5993,11000.0
2005-03-01 14:05:00,44.22,44.27,44.21,44.22,20900.0,33.5993,33.6373,33.5917,33.5993,20900.0
2005-03-01 14:10:00,44.23,44.26,44.2,44.23,14500.0,33.6069,33.6297,33.5841,33.6069,14500.0
2005-03-01 14:15:00,44.23,44.27,44.21,44.27,19300.0,33.6069,33.6373,33.5917,33.6373,19300.0
2005-03-01 14:20:00,44.28,44.3,44.24,44.25,22500.0,33.6449,33.6601,33.6145,33.6221,22500.0
2005-03-01 14:25:00,44.25,44.26,44.2,44.2,13600.0,33.6221,33.6297,33.5841,33.5841,13600.0
2005-03-01 14:30:00,44.2,44.25,44.2,44.21,13900.0,33.5841,33.6221,33.5841,33.5917,13900.0
2005-03-01 14:35:00,44.23,44.26,44.21,44.25,14100.0,33.6069,33.6297,33.5917,33.6221,14100.0
2005-03-01 14:40:00,44.26,44.3,44.22,44.28,18200.0,33.6297,33.6601,33.5993,33.6449,18200.0
2005-03-01 14:45:00,44.28,44.28,44.23,44.24,17200.0,33.6449,33.6449,33.6069,33.6145,17200.0
2005-03-01 14:50:00,44.2,44.23,44.13,44.18,57000.0,33.5841,33.6069,33.531,33.5689,57000.0
2005-03-01 14:55:00,44.2,44.24,44.17,44.24,17300.0,33.5841,33.6145,33.5613,33.6145,17300.0
2005-03-01 15:00:00,44.24,44.26,44.22,44.25,27900.0,33.6145,33.6297,33.5993,33.6221,27900.0
2005-03-01 15:05:00,44.24,44.27,44.21,44.24,20100.0,33.6145,33.6373,33.5917,33.6145,20100.0
2005-03-01 15:10:00,44.24,44.34,44.24,44.3,75100.0,33.6145,33.6905,33.6145,33.6601,75100.0
2005-03-01 15:15:00,44.3,44.3,44.22,44.24,24800.0,33.6601,33.6601,33.5993,33.6145,24800.0
2005-03-01 15:20:00,44.25,44.29,44.22,44.22,23100.0,33.6221,33.6525,33.5993,33.5993,23100.0
2005-03-01 15:25:00,44.22,44.3,44.19,44.26,27800.0,33.5993,33.6601,33.5765,33.6297,27800.0
2005-03-01 15:30:00,44.26,44.29,44.23,44.24,39400.0,33.6297,33.6525,33.6069,33.6145,39400.0
2005-03-01 15:35:00,44.25,44.3,44.25,44.29,38100.0,33.6221,33.6601,33.6221,33.6525,38100.0
2005-03-01 15:40:00,44.29,44.3,44.25,44.26,46900.0,33.6525,33.6601,33.6221,33.6297,46900.0
2005-03-01 15:45:00,44.26,44.26,44.19,44.19,40400.0,33.6297,33.6297,33.5765,33.5765,40400.0
2005-03-01 15:50:00,44.19,44.28,44.18,44.25,35200.0,33.5765,33.6449,33.5689,33.6221,35200.0
2005-03-01 15:55:00,44.26,44.28,44.23,44.23,82100.0,33.6297,33.6449,33.6069,33.6069,82100.0
2005-03-02 09:30:00,43.75,43.76,43.61,43.62,46700.0,33.2422,33.2498,33.1358,33.1434,46700.0
2005-03-02 09:35:00,43.59,43.59,43.42,43.48,25600.0,33.1206,33.1206,32.9915,33.0371,25600.0
2005-03-02 09:40:00,43.48,43.65,43.4,43.65,25900.0,33.0371,33.1662,32.9763,33.1662,25900.0
2005-03-02 09:45:00,43.65,43.65,43.39,43.65,38700.0,33.1662,33.1662,32.9687,33.1662,38700.0
2005-03-02 09:50:00,43.65,43.7,43.5,43.7,17500.0,33.1662,33.2042,33.0523,33.2042,17500.0
2005-03-02 09:55:00,43.69,43.75,43.45,43.58,28400.0,33.1966,33.2422,33.0143,33.1131,28400.0
2005-03-02 10:00:00,43.58,43.79,43.5,43.7,37900.0,33.1131,33.2726,33.0523,33.2042,37900.0
2005-03-02 10:05:00,43.71,43.75,43.57,43.59,21900.0,33.2118,33.2422,33.1055,33.1206,21900.0
2005-03-02 10:10:00,43.6,43.71,43.5,43.53,28400.0,33.1282,33.2118,33.0523,33.0751,28400.0
2005-03-02 10:15:00,43.51,43.63,43.5,43.63,15600.0,33.0599,33.151,33.0523,33.151,15600.0
2005-03-02 10:20:00,43.63,43.64,43.4,43.4,25400.0,33.151,33.1586,32.9763,32.9763,25400.0
2005-03-02 10:25:00,43.4,43.42,43.33,43.35,29100.0,32.9763,32.9915,32.9231,32.9383,29100.0
2005-03-02 10:30:00,43.38,43.42,43.36,43.37,22700.0,32.9611,32.9915,32.9459,32.9535,22700.0
2005-03-02 10:35:00,43.37,43.4,43.35,43.39,17800.0,32.9535,32.9763,32.9383,32.9687,17800.0
2005-03-02 10:40:00,43.39,43.42,43.35,43.41,11600.0,32.9687,32.9915,32.9383,32.9839,11600.0
2005-03-02 10:45:00,43.41,43.43,43.3,43.3,22600.0,32.9839,32.9991,32.9003,32.9003,22600.0
2005-03-02 10:50:00,43.3,43.35,43.28,43.34,34400.0,32.9003,32.9383,32.8851,32.9307,34400.0
2005-03-02 10:55:00,43.33,43.45,43.29,43.45,20700.0,32.9231,33.0143,32.8927,33.0143,20700.0
2005-03-02 11:00:00,43.45,43.53,43.32,43.5,14000.0,33.0143,33.0751,32.9155,33.0523,14000.0
2005-03-02 11:05:00,43.51,43.64,43.51,43.6,15100.0,33.0599,33.1586,33.0599,33.1282,15100.0
2005-03-02 11:10:00,43.63,43.89,43.63,43.87,27000.0,33.151,33.3486,33.151,33.3334,27000.0
2005-03-02 11:15:00,43.88,43.92,43.74,43.75,24400.0,33.341,33.3714,33.2346,33.2422,24400.0
2005-03-02 11:20:00,43.77,43.8,43.63,43.63,24600.0,33.2574,33.2802,33.151,33.151,24600.0
2005-03-02 11:25:00,43.63,43.7,43.63,43.65,9100.0,33.151,33.2042,33.151,33.1662,9100.0
2005-03-02 11:30:00,43.66,43.66,43.58,43.59,20000.0,33.1738,33.1738,33.1131,33.1206,20000.0
2005-03-02 11:35:00,43.59,43.7,43.58,43.66,18000.0,33.1206,33.2042,33.1131,33.1738,18000.0
2005-03-02 11:40:00,43.67,43.75,43.65,43.73,7900.0,33.1814,33.2422,33.1662,33.227,7900.0
2005-03-02 11:45:00,43.74,43.77,43.59,43.59,22200.0,33.2346,33.2574,33.1206,33.1206,22200.0
2005-03-02 11:50:00,43.6,43.64,43.58,43.58,12300.0,33.1282,33.1586,33.1131,33.1131,12300.0
2005-03-02 11:55:00,43.57,43.61,43.37,43.37,26100.0,33.1055,33.1358,32.9535,32.9535,26100.0
2005-03-02 12:00:00,43.38,43.45,43.35,43.45,25900.0,32.9611,33.0143,32.9383,33.0143,25900.0
2005-03-02 12:05:00,43.51,43.51,43.46,43.46,10200.0,33.0599,33.0599,33.0219,33.0219,10200.0
2005-03-02 12:10:00,43.47,43.48,43.46,43.48,5000.0,33.0295,33.0371,33.0219,33.0371,5000.0
2005-03-02 12:15:00,43.48,43.51,43.48,43.51,5100.0,33.0371,33.0599,33.0371,33.0599,5100.0
2005-03-02 12:20:00,43.51,43.64,43.51,43.64,7900.0,33.0599,33.1586,33.0599,33.1586,7900.0
2005-03-02 12:25:00,43.64,43.65,43.59,43.59,11300.0,33.1586,33.1662,33.1206,33.1206,11300.0
2005-03-02 12:30:00,43.58,43.6,43.54,43.54,5000.0,33.1131,33.1282,33.0827,33.0827,5000.0
2005-03-02 12:35:00,43.55,43.58,43.53,43.58,4600.0,33.0903,33.1131,33.0751,33.1131,4600.0
2005-03-02 12:40:00,43.56,43.6,43.47,43.47,4700.0,33.0979,33.1282,33.0295,33.0295,4700.0
2005-03-02 12:45:00,43.49,43.58,43.49,43.53,5100.0,33.0447,33.1131,33.0447,33.0751,5100.0
2005-03-02 12:50:00,43.55,43.55,43.5,43.51,7700.0,33.0903,33.0903,33.0523,33.0599,7700.0
2005-03-02 12:55:00,43.51,43.51,43.46,43.46,2900.0,33.0599,33.0599,33.0219,33.0219,2900.0
2005-03-02 13:00:00,43.46,43.48,43.46,43.48,4300.0,33.0219,33.0371,33.0219,33.0371,4300.0
2005-03-02 13:05:00,43.49,43.52,43.48,43.5,7000.0,33.0447,33.0675,33.0371,33.0523,7000.0
2005-03-02 13:10:00,43.5,43.59,43.5,43.59,8200.0,33.0523,33.1206,33.0523,33.1206,8200.0
2005-03-02 13:15:00,43.59,43.59,43.54,43.57,5900.0,33.1206,33.1206,33.0827,33.1055,5900.0
2005-03-02 13:20:00,43.59,43.71,43.59,43.65,9800.0,33.1206,33.2118,33.1206,33.1662,9800.0
2005-03-02 13:25:00,43.64,43.73,43.64,43.67,10200.0,33.1586,33.227,33.1586,33.1814,10200.0
2005-03-02 13:30:00,43.65,43.7,43.65,43.69,3700.0,33.1662,33.2042,33.1662,33.1966,3700.0
2005-03-02 13:35:00,43.66,43.72,43.66,43.69,7000.0,33.1738,33.2194,33.1738,33.1966,7000.0
2005-03-02 13:40:00,43.66,43.66,43.58,43.58,7000.0,33.1738,33.1738,33.1131,33.1131,7000.0
2005-03-02 13:45:00,43.6,43.6,43.55,43.56,3700.0,33.1282,33.1282,33.0903,33.0979,3700.0
2005-03-02 13:50:00,43.56,43.56,43.4,43.4,13300.0,33.0979,33.0979,32.9763,32.9763,13300.0
2005-03-02 13:55:00,43.36,43.41,43.35,43.38,25000.0,32.9459,32.9839,32.9383,32.9611,25000.0
2005-03-02 14:00:00,43.37,43.43,43.31,43.31,15400.0,32.9535,32.9991,32.9079,32.9079,15400.0
2005-03-02 14:05:00,43.32,43.39,43.3,43.34,15000.0,32.9155,32.9687,32.9003,32.9307,15000.0
2005-03-02 14:10:00,43.35,43.36,43.32,43.36,28700.0,32.9383,32.9459,32.9155,32.9459,28700.0
2005-03-02 14:15:00,43.36,43.39,43.32,43.34,11700.0,32.9459,32.9687,32.9155,32.9307,11700.0
2005-03-02 14:20:00,43.34,43.38,43.33,43.38,11400.0,32.9307,32.9611,32.9231,32.9611,11400.0
2005-03-02 14:25:00,43.37,43.4,43.36,43.37,11000.0,32.9535,32.9763,32.9459,32.9535,11000.0
2005-03-02 14:30:00,43.38,43.42,43.34,43.34,10200.0,32.9611,32.9915,32.9307,32.9307,10200.0
2005-03-02 14:35:00,43.34,43.34,43.22,43.29,22100.0,32.9307,32.9307,32.8395,32.8927,22100.0
2005-03-02 14:40:00,43.25,43.28,43.15,43.17,16600.0,32.8623,32.8851,32.7863,32.8015,16600.0
2005-03-02 14:45:00,43.2,43.21,43.15,43.17,43100.0,32.8243,32.8319,32.7863,32.8015,43100.0
2005-03-02 14:50:00,43.12,43.2,43.1,43.2,13400.0,32.7635,32.8243,32.7483,32.8243,13400.0
2005-03-02 14:55:00,43.17,43.25,43.15,43.16,16000.0,32.8015,32.8623,32.7863,32.7939,16000.0
2005-03-02 15:00:00,43.16,43.17,43.15,43.16,24400.0,32.7939,32.8015,32.7863,32.7939,24400.0
2005-03-02 15:05:00,43.16,43.16,43.05,43.07,19600.0,32.7939,32.7939,32.7103,32.7255,19600.0
2005-03-02 15:10:00,43.1,43.27,43.1,43.24,32800.0,32.7483,32.8775,32.7483,32.8547,32800.0
2005-03-02 15:15:00,43.24,43.25,43.16,43.16,16100.0,32.8547,32.8623,32.7939,32.7939,16100.0
2005-03-02 15:20:00,43.16,43.18,43.15,43.15,17700.0,32.7939,32.8091,32.7863,32.7863,17700.0
2005-03-02 15:25:00,43.14,43.21,43.14,43.21,15400.0,32.7787,32.8319,32.7787,32.8319,15400.0
2005-03-02 15:30:00,43.22,43.28,43.2,43.23,26900.0,32.8395,32.8851,32.8243,32.8471,26900.0
2005-03-02 15:35:00,43.23,43.3,43.21,43.24,15400.0,32.8471,32.9003,32.8319,32.8547,15400.0
2005-03-02 15:40:00,43.23,43.27,43.21,43.25,32700.0,32.8471,32.8775,32.8319,32.8623,32700.0
2005-03-02 15:45:00,43.23,43.23,43.14,43.17,21200.0,32.8471,32.8471,32.7787,32.8015,21200.0
2005-03-02 15:50:00,43.17,43.18,43.16,43.18,32300.0,32.8015,32.8091,32.7939,32.8091,32300.0
2005-03-02 15:55:00,43.18,43.19,43.17,43.17,35400.0,32.8091,32.8167,32.8015,32.8015,35400.0
2005-03-03 09:30:00,44.1,44.12,44.04,44.1,40600.0,33.5082,33.5234,33.4626,33.5082,40600.0
2005-03-03 09:35:00,44.1,44.27,43.95,43.95,49300.0,33.5082,33.6373,33.3942,33.3942,49300.0
2005-03-03 09:40:00,43.96,44.08,43.8,43.8,31100.0,33.4018,33.493,33.2802,33.2802,31100.0
2005-03-03 09:45:00,43.8,44.15,43.77,44.14,38900.0,33.2802,33.5461,33.2574,33.5386,38900.0
2005-03-03 09:50:00,44.13,44.14,43.89,44.04,36300.0,33.531,33.5386,33.3486,33.4626,36300.0
2005-03-03 09:55:00,44.05,44.1,43.93,43.96,39400.0,33.4702,33.5082,33.379,33.4018,39400.0
2005-03-03 10:00:00,43.96,44.21,43.96,44.2,65900.0,33.4018,33.5917,33.4018,33.5841,65900.0
2005-03-03 10:05:00,44.19,44.3,44.14,44.3,35400.0,33.5765,33.6601,33.5386,33.6601,35400.0
2005-03-03 10:10:00,44.28,44.28,44.15,44.16,33900.0,33.6449,33.6449,33.5461,33.5537,33900.0
2005-03-03 10:15:00,44.16,44.21,43.98,43.98,29900.0,33.5537,33.5917,33.417,33.417,29900.0
2005-03-03 10:20:00,43.98,44.18,43.82,43.87,27600.0,33.417,33.5689,33.2954,33.3334,27600.0
2005-03-03 10:25:00,43.83,44.02,43.82,43.92,43000.0,33.303,33.4474,33.2954,33.3714,43000.0
2005-03-03 10:30:00,43.93,43.97,43.85,43.95,20100.0,33.379,33.4094,33.3182,33.3942,20100.0
2005-03-03 10:35:00,43.93,43.95,43.88,43.93,18900.0,33.379,33.3942,33.341,33.379,18900.0
2005-03-03 10:40:00,43.93,44.07,43.91,44.07,20100.0,33.379,33.4854,33.3638,33.4854,20100.0
2005-03-03 10:45:00,44.07,44.21,44.07,44.13,21100.0,33.4854,33.5917,33.4854,33.531,21100.0
2005-03-03 10:50:00,44.13,44.19,44.1,44.17,9900.0,33.531,33.5765,33.5082,33.5613,9900.0
2005-03-03 10:55:00,44.17,44.18,44.08,44.13,8400.0,33.5613,33.5689,33.493,33.531,8400.0
2005-03-03 11:00:00,44.13,44.13,44.01,44.02,12400.0,33.531,33.531,33.4398,33.4474,12400.0
2005-03-03 11:05:00,44.02,44.02,43.92,43.92,26400.0,33.4474,33.4474,33.3714,33.3714,26400.0
2005-03-03 11:10:00,43.92,43.92,43.87,43.9,10200.0,33.3714,33.3714,33.3334,33.3562,10200.0
2005-03-03 11:15:00,43.87,43.91,43.82,43.83,10600.0,33.3334,33.3638,33.2954,33.303,10600.0
2005-03-03 11:20:00,43.83,43.89,43.78,43.79,14500.0,33.303,33.3486,33.265,33.2726,14500.0
2005-03-03 11:25:00,43.77,43.8,43.68,43.73,28500.0,33.2574,33.2802,33.189,33.227,28500.0
2005-03-03 11:30:00,43.74,43.76,43.7,43.71,11200.0,33.2346,33.2498,33.2042,33.2118,11200.0
2005-03-03 11:35:00,43.73,43.8,43.71,43.79,20500.0,33.227,33.2802,33.2118,33.2726,20500.0
2005-03-03 11:40:00,43.79,43.79,43.7,43.7,40400.0,33.2726,33.2726,33.2042,33.2042,40400.0
2005-03-03 11:45:00,43.73,43.73,43.39,43.4,43300.0,33.227,33.227,32.9687,32.9763,43300.0
2005-03-03 11:50:00,43.4,43.53,43.39,43.44,38100.0,32.9763,33.0751,32.9687,33.0067,38100.0
2005-03-03 11:55:00,43.43,43.48,43.35,43.46,35500.0,32.9991,33.0371,32.9383,33.0219,35500.0
2005-03-03 12:00:00,43.44,43.74,43.42,43.74,33900.0,33.0067,33.2346,32.9915,33.2346,33900.0
2005-03-03 12:05:00,43.74,43.75,43.66,43.73,18600.0,33.2346,33.2422,33.1738,33.227,18600.0
2005-03-03 12:10:00,43.73,43.75,43.69,43.69,27800.0,33.227,33.2422,33.1966,33.1966,27800.0
2005-03-03 12:15:00,43.69,43.7,43.64,43.65,13000.0,33.1966,33.2042,33.1586,33.1662,13000.0
2005-03-03 12:20:00,43.64,43.64,43.58,43.61,9200.0,33.1586,33.1586,33.1131,33.1358,9200.0
2005-03-03 12:25:00,43.61,43.62,43.58,43.59,23800.0,33.1358,33.1434,33.1131,33.1206,23800.0
2005-03-03 12:30:00,43.59,43.61,43.53,43.59,56200.0,33.1206,33.1358,33.0751,33.1206,56200.0
2005-03-03 12:35:00,43.59,43.59,43.51,43.51,8500.0,33.1206,33.1206,33.0599,33.0599,8500.0
2005-03-03 12:40:00,43.51,43.53,43.5,43.5,13700.0,33.0599,33.0751,33.0523,33.0523,13700.0
2005-03-03 12:45:00,43.5,43.5,43.43,43.44,14700.0,33.0523,33.0523,32.9991,33.0067,14700.0
2005-03-03 12:50:00,43.44,43.44,43.42,43.43,9100.0,33.0067,33.0067,32.9915,32.9991,9100.0
2005-03-03 12:55:00,43.43,43.51,43.43,43.51,12400.0,32.9991,33.0599,32.9991,33.0599,12400.0
2005-03-03 13:00:00,43.53,43.54,43.49,43.5,15500.0,33.0751,33.0827,33.0447,33.0523,15500.0
2005-03-03 13:05:00,43.48,43.65,43.48,43.62,13200.0,33.0371,33.1662,33.0371,33.1434,13200.0
2005-03-03 13:10:00,43.6,43.6,43.44,43.52,19800.0,33.1282,33.1282,33.0067,33.0675,19800.0
2005-03-03 13:15:00,43.53,43.6,43.53,43.53,7500.0,33.0751,33.1282,33.0751,33.0751,7500.0
2005-03-03 13:20:00,43.54,43.54,43.42,43.42,7700.0,33.0827,33.0827,32.9915,32.9915,7700.0
2005-03-03 13:25:00,43.42,43.42,43.35,43.35,9600.0,32.9915,32.9915,32.9383,32.9383,9600.0
2005-03-03 13:30:00,43.33,43.35,43.33,43.34,7300.0,32.9231,32.9383,32.9231,32.9307,7300.0
2005-03-03 13:35:00,43.34,43.35,43.3,43.3,10100.0,32.9307,32.9383,32.9003,32.9003,10100.0
2005-03-03 13:40:00,43.3,43.4,43.3,43.38,12500.0,32.9003,32.9763,32.9003,32.9611,12500.0
2005-03-03 13:45:00,43.38,43.41,43.36,43.41,9200.0,32.9611,32.9839,32.9459,32.9839,9200.0
2005-03-03 13:50:00,43.42,43.48,43.41,43.41,9400.0,32.9915,33.0371,32.9839,32.9839,9400.0
2005-03-03 13:55:00,43.41,43.45,43.34,43.34,24800.0,32.9839,33.0143,32.9307,32.9307,24800.0
2005-03-03 14:00:00,43.35,43.36,43.23,43.26,26800.0,32.9383,32.9459,32.8471,32.8699,26800.0
2005-03-03 14:05:00,43.26,43.31,43.22,43.31,19100.0,32.8699,32.9079,32.8395,32.9079,19100.0
2005-03-03 14:10:00,43.32,43.36,43.26,43.34,13400.0,32.9155,32.9459,32.8699,32.9307,13400.0
2005-03-03 14:15:00,43.34,43.4,43.34,43.4,18700.0,32.9307,32.9763,32.9307,32.9763,18700.0
2005-03-03 14:20:00,43.41,43.42,43.36,43.42,35100.0,32.9839,32.9915,32.9459,32.9915,35100.0
2005-03-03 14:25:00,43.4,43.53,43.4,43.46,26600.0,32.9763,33.0751,32.9763,33.0219,26600.0
2005-03-03 14:30:00,43.48,43.54,43.46,43.52,9300.0,33.0371,33.0827,33.0219,33.0675,9300.0
2005-03-03 14:35:00,43.53,43.55,43.5,43.53,13000.0,33.0751,33.0903,33.0523,33.0751,13000.0
2005-03-03 14:40:00,43.53,43.53,43.44,43.45,12300.0,33.0751,33.0751,33.0067,33.0143,12300.0
2005-03-03 14:45:00,43.45,43.49,43.45,43.47,8700.0,33.0143,33.0447,33.0143,33.0295,8700.0
2005-03-03 14:50:00,43.46,43.46,43.39,43.41,6000.0,33.0219,33.0219,32.9687,32.9839,6000.0
2005-03-03 14:55:00,43.42,43.44,43.36,43.4,10200.0,32.9915,33.0067,32.9459,32.9763,10200.0
2005-03-03 15:00:00,43.4,43.44,43.4,43.44,4500.0,32.9763,33.0067,32.9763,33.0067,4500.0
2005-03-03 15:05:00,43.43,43.44,43.37,43.37,6200.0,32.9991,33.0067,32.9535,32.9535,6200.0
2005-03-03 15:10:00,43.37,43.52,43.37,43.5,23200.0,32.9535,33.0675,32.9535,33.0523,23200.0
2005-03-03 15:15:00,43.49,43.5,43.42,43.43,21800.0,33.0447,33.0523,32.9915,32.9991,21800.0
2005-03-03 15:20:00,43.41,43.41,43.34,43.35,10300.0,32.9839,32.9839,32.9307,32.9383,10300.0
2005-03-03 15:25:00,43.34,43.37,43.34,43.37,13000.0,32.9307,32.9535,32.9307,32.9535,13000.0
2005-03-03 15:30:00,43.37,43.37,43.19,43.19,44100.0,32.9535,32.9535,32.8167,32.8167,44100.0
2005-03-03 15:35:00,43.19,43.35,43.19,43.32,31300.0,32.8167,32.9383,32.8167,32.9155,31300.0
2005-03-03 15:40:00,43.32,43.33,43.28,43.29,13200.0,32.9155,32.9231,32.8851,32.8927,13200.0
2005-03-03 15:45:00,43.29,43.35,43.26,43.26,26200.0,32.8927,32.9383,32.8699,32.8699,26200.0
2005-03-03 15:50:00,43.26,43.27,43.22,43.22,17800.0,32.8699,32.8775,32.8395,32.8395,17800.0
2005-03-03 15:55:00,43.25,43.29,43.14,43.22,54300.0,32.8623,32.8927,32.7787,32.8395,54300.0
2005-03-04 09:35:00,44.3,44.34,44.25,44.33,72000.0,33.6601,33.6905,33.6221,33.6829,72000.0
2005-03-04 09:40:00,44.34,44.48,44.26,44.26,50800.0,33.6905,33.7969,33.6297,33.6297,50800.0
2005-03-04 09:45:00,44.23,44.29,44.02,44.22,51900.0,33.6069,33.6525,33.4474,33.5993,51900.0
2005-03-04 09:50:00,44.23,44.35,44.16,44.27,46100.0,33.6069,33.6981,33.5537,33.6373,46100.0
2005-03-04 09:55:00,44.28,44.38,44.25,44.26,43200.0,33.6449,33.7209,33.6221,33.6297,43200.0
2005-03-04 10:00:00,44.26,44.49,44.26,44.48,31300.0,33.6297,33.8045,33.6297,33.7969,31300.0
2005-03-04 10:05:00,44.49,44.58,44.47,44.58,44000.0,33.8045,33.8729,33.7893,33.8729,44000.0
2005-03-04 10:10:00,44.59,44.66,44.58,44.66,42000.0,33.8805,33.9337,33.8729,33.9337,42000.0
2005-03-04 10:15:00,44.71,44.9,44.71,44.75,55300.0,33.9716,34.116,33.9716,34.002,55300.0
2005-03-04 10:20:00,44.72,44.92,44.67,44.9,41100.0,33.9792,34.1312,33.9413,34.116,41100.0
2005-03-04 10:25:00,44.9,44.9,44.7,44.9,37600.0,34.116,34.116,33.9641,34.116,37600.0
2005-03-04 10:30:00,44.86,44.92,44.84,44.92,15400.0,34.0856,34.1312,34.0704,34.1312,15400.0
2005-03-04 10:35:00,44.91,45.08,44.73,44.74,58600.0,34.1236,34.2528,33.9868,33.9944,58600.0
2005-03-04 10:40:00,44.74,44.86,44.73,44.78,23300.0,33.9944,34.0856,33.9868,34.0248,23300.0
2005-03-04 10:45:00,44.78,44.78,44.68,44.73,19400.0,34.0248,34.0248,33.9489,33.9868,19400.0
2005-03-04 10:50:00,44.78,44.78,44.7,44.74,3400.0,34.0248,34.0248,33.9641,33.9944,3400.0
2005-03-04 10:55:00,44.74,44.74,44.6,44.66,30300.0,33.9944,33.9944,33.8881,33.9337,30300.0
2005-03-04 11:00:00,44.67,44.9,44.67,44.89,21700.0,33.9413,34.116,33.9413,34.1084,21700.0
2005-03-04 11:05:00,44.88,44.94,44.82,44.94,27700.0,34.1008,34.1464,34.0552,34.1464,27700.0
2005-03-04 11:10:00,44.93,45.04,44.93,44.97,30000.0,34.1388,34.2224,34.1388,34.1692,30000.0
2005-03-04 11:15:00,44.97,45.01,44.94,44.94,27900.0,34.1692,34.1996,34.1464,34.1464,27900.0
2005-03-04 11:20:00,44.94,44.97,44.91,44.91,22300.0,34.1464,34.1692,34.1236,34.1236,22300.0
2005-03-04 11:25:00,44.88,44.89,44.8,44.83,16000.0,34.1008,34.1084,34.04,34.0628,16000.0
2005-03-04 11:30:00,44.84,44.85,44.76,44.76,10600.0,34.0704,34.078,34.0096,34.0096,10600.0
2005-03-04 11:35:00,44.76,44.77,44.71,44.71,6300.0,34.0096,34.0172,33.9716,33.9716,6300.0
2005-03-04 11:40:00,44.71,44.82,44.67,44.82,24000.0,33.9716,34.0552,33.9413,34.0552,24000.0
2005-03-04 11:45:00,44.82,44.89,44.81,44.85,14800.0,34.0552,34.1084,34.0476,34.078,14800.0
2005-03-04 11:50:00,44.85,44.94,44.85,44.94,28100.0,34.078,34.1464,34.078,34.1464,28100.0
2005-03-04 11:55:00,44.93,44.99,44.9,44.94,9600.0,34.1388,34.1844,34.116,34.1464,9600.0
2005-03-04 12:00:00,44.94,45.01,44.94,45.0,17400.0,34.1464,34.1996,34.1464,34.192,17400.0
2005-03-04 12:05:00,44.99,44.99,44.87,44.87,8600.0,34.1844,34.1844,34.0932,34.0932,8600.0
2005-03-04 12:10:00,44.87,44.87,44.86,44.86,3100.0,34.0932,34.0932,34.0856,34.0856,3100.0
2005-03-04 12:15:00,44.86,44.89,44.86,44.87,12900.0,34.0856,34.1084,34.0856,34.0932,12900.0
2005-03-04 12:20:00,44.88,44.92,44.86,44.91,34400.0,34.1008,34.1312,34.0856,34.1236,34400.0
2005-03-04 12:25:00,44.91,44.96,44.85,44.89,12400.0,34.1236,34.1616,34.078,34.1084,12400.0
2005-03-04 12:30:00,44.88,44.97,44.88,44.92,6200.0,34.1008,34.1692,34.1008,34.1312,6200.0
2005-03-04 12:35:00,44.91,45.0,44.91,45.0,11100.0,34.1236,34.192,34.1236,34.192,11100.0
2005-03-04 12:40:00,45.01,45.01,44.94,44.97,9600.0,34.1996,34.1996,34.1464,34.1692,9600.0
2005-03-04 12:45:00,44.97,45.02,44.95,44.97,7700.0,34.1692,34.2072,34.154,34.1692,7700.0
2005-03-04 12:50:00,44.97,45.05,44.95,45.0,17600.0,34.1692,34.23,34.154,34.192,17600.0
2005-03-04 12:55:00,44.99,45.04,44.95,45.03,7300.0,34.1844,34.2224,34.154,34.2148,7300.0
2005-03-04 13:00:00,45.02,45.07,45.02,45.05,8700.0,34.2072,34.2452,34.2072,34.23,8700.0
2005-03-04 13:05:00,45.06,45.06,45.0,45.03,8300.0,34.2376,34.2376,34.192,34.2148,8300.0
2005-03-04 13:10:00,45.02,45.03,44.98,44.98,2700.0,34.2072,34.2148,34.1768,34.1768,2700.0
2005-03-04 13:15:00,44.99,44.99,44.94,44.99,8300.0,34.1844,34.1844,34.1464,34.1844,8300.0
2005-03-04 13:20:00,44.97,45.0,44.97,44.99,6800.0,34.1692,34.192,34.1692,34.1844,6800.0
2005-03-04 13:25:00,44.99,44.99,44.96,44.97,6400.0,34.1844,34.1844,34.1616,34.1692,6400.0
2005-03-04 13:30:00,44.96,44.99,44.95,44.99,6900.0,34.1616,34.1844,34.154,34.1844,6900.0
2005-03-04 13:35:00,44.99,44.99,44.98,44.98,5100.0,34.1844,34.1844,34.1768,34.1768,5100.0
2005-03-04 13:40:00,44.98,45.02,44.97,45.01,8000.0,34.1768,34.2072,34.1692,34.1996,8000.0
2005-03-04 13:45:00,45.0,45.01,44.98,45.01,6800.0,34.192,34.1996,34.1768,34.1996,6800.0
2005-03-04 13:50:00,45.0,45.06,45.0,45.02,15900.0,34.192,34.2376,34.192,34.2072,15900.0
2005-03-04 13:55:00,45.04,45.06,45.02,45.06,11600.0,34.2224,34.2376,34.2072,34.2376,11600.0
2005-03-04 14:00:00,45.06,45.16,45.06,45.13,26900.0,34.2376,34.3136,34.2376,34.2908,26900.0
2005-03-04 14:05:00,45.13,45.21,45.12,45.19,46100.0,34.2908,34.3516,34.2832,34.3364,46100.0
2005-03-04 14:10:00,45.19,45.22,45.17,45.18,28900.0,34.3364,34.3592,34.3212,34.3288,28900.0
2005-03-04 14:15:00,45.2,45.22,45.14,45.22,24700.0,34.344,34.3592,34.2984,34.3592,24700.0
2005-03-04 14:20:00,45.22,45.4,45.22,45.4,42100.0,34.3592,34.4959,34.3592,34.4959,42100.0
2005-03-04 14:25:00,45.4,45.5,45.4,45.44,29700.0,34.4959,34.5719,34.4959,34.5263,29700.0
2005-03-04 14:30:00,45.43,45.43,45.29,45.3,17600.0,34.5187,34.5187,34.4123,34.4199,17600.0
2005-03-04 14:35:00,45.29,45.3,45.23,45.25,15800.0,34.4123,34.4199,34.3668,34.382,15800.0
2005-03-04 14:40:00,45.24,45.25,45.21,45.22,10700.0,34.3744,34.382,34.3516,34.3592,10700.0
2005-03-04 14:45:00,45.22,45.3,45.21,45.29,18200.0,34.3592,34.4199,34.3516,34.4123,18200.0
2005-03-04 14:50:00,45.3,45.4,45.29,45.31,11900.0,34.4199,34.4959,34.4123,34.4275,11900.0
2005-03-04 14:55:00,45.32,45.34,45.28,45.32,12900.0,34.4351,34.4503,34.4047,34.4351,12900.0
2005-03-04 15:00:00,45.33,45.37,45.3,45.33,15500.0,34.4427,34.4731,34.4199,34.4427,15500.0
2005-03-04 15:05:00,45.36,45.36,45.32,45.35,11200.0,34.4655,34.4655,34.4351,34.4579,11200.0
2005-03-04 15:10:00,45.35,45.39,45.32,45.38,14300.0,34.4579,34.4883,34.4351,34.4807,14300.0
2005-03-04 15:15:00,45.38,45.4,45.35,45.37,17800.0,34.4807,34.4959,34.4579,34.4731,17800.0
2005-03-04 15:20:00,45.35,45.4,45.33,45.37,14000.0,34.4579,34.4959,34.4427,34.4731,14000.0
2005-03-04 15:25:00,45.37,45.39,45.33,45.36,14200.0,34.4731,34.4883,34.4427,34.4655,14200.0
2005-03-04 15:30:00,45.35,45.37,45.34,45.37,13600.0,34.4579,34.4731,34.4503,34.4731,13600.0
2005-03-04 15:35:00,45.37,45.45,45.37,45.39,19500.0,34.4731,34.5339,34.4731,34.4883,19500.0
2005-03-04 15:40:00,45.4,45.41,45.32,45.33,24900.0,34.4959,34.5035,34.4351,34.4427,24900.0
2005-03-04 15:45:00,45.33,45.41,45.32,45.4,26300.0,34.4427,34.5035,34.4351,34.4959,26300.0
2005-03-04 15:50:00,45.4,45.45,45.37,45.42,33200.0,34.4959,34.5339,34.4731,34.5111,33200.0
2005-03-04 15:55:00,45.42,45.5,45.38,45.47,53600.0,34.5111,34.5719,34.4807,34.5491,53600.0
2005-03-07 09:35:00,45.55,46.1,45.55,45.96,103200.0,34.6099,35.0278,34.6099,34.9214,103200.0
2005-03-07 09:40:00,46.03,46.05,45.82,45.84,76900.0,34.9746,34.9898,34.8151,34.8302,76900.0
2005-03-07 09:45:00,45.84,45.91,45.66,45.68,97600.0,34.8302,34.8834,34.6935,34.7087,97600.0
2005-03-07 09:50:00,45.68,45.76,45.5,45.76,51900.0,34.7087,34.7695,34.5719,34.7695,51900.0
2005-03-07 09:55:00,45.76,45.99,45.75,45.81,47900.0,34.7695,34.9442,34.7619,34.8075,47900.0
2005-03-07 10:00:00,45.82,45.94,45.81,45.91,35300.0,34.8151,34.9062,34.8075,34.8834,35300.0
2005-03-07 10:05:00,45.9,45.99,45.86,45.9,29200.0,34.8758,34.9442,34.8454,34.8758,29200.0
2005-03-07 10:10:00,45.91,45.92,45.82,45.85,22800.0,34.8834,34.891,34.8151,34.8378,22800.0
2005-03-07 10:15:00,45.87,45.87,45.63,45.66,42700.0,34.853,34.853,34.6707,34.6935,42700.0
2005-03-07 10:20:00,45.65,45.82,45.59,45.62,40200.0,34.6859,34.8151,34.6403,34.6631,40200.0
2005-03-07 10:25:00,45.63,45.85,45.62,45.78,18800.0,34.6707,34.8378,34.6631,34.7847,18800.0
2005-03-07 10:30:00,45.78,45.78,45.61,45.61,24300.0,34.7847,34.7847,34.6555,34.6555,24300.0
2005-03-07 10:35:00,45.61,45.62,45.42,45.45,62900.0,34.6555,34.6631,34.5111,34.5339,62900.0
2005-03-07 10:40:00,45.48,45.55,45.42,45.55,49100.0,34.5567,34.6099,34.5111,34.6099,49100.0
2005-03-07 10:45:00,45.54,45.63,45.54,45.6,27600.0,34.6023,34.6707,34.6023,34.6479,27600.0
2005-03-07 10:50:00,45.6,45.65,45.56,45.64,19800.0,34.6479,34.6859,34.6175,34.6783,19800.0
2005-03-07 10:55:00,45.63,45.64,45.42,45.52,14800.0,34.6707,34.6783,34.5111,34.5871,14800.0
2005-03-07 11:00:00,45.53,45.74,45.5,45.71,16200.0,34.5947,34.7543,34.5719,34.7315,16200.0
2005-03-07 11:05:00,45.73,45.84,45.73,45.76,11400.0,34.7467,34.8302,34.7467,34.7695,11400.0
2005-03-07 11:10:00,45.77,45.77,45.69,45.73,11600.0,34.7771,34.7771,34.7163,34.7467,11600.0
2005-03-07 11:15:00,45.75,45.76,45.7,45.72,12300.0,34.7619,34.7695,34.7239,34.7391,12300.0
2005-03-07 11:20:00,45.72,45.77,45.71,45.74,10100.0,34.7391,34.7771,34.7315,34.7543,10100.0
2005-03-07 11:25:00,45.73,45.74,45.71,45.72,7900.0,34.7467,34.7543,34.7315,34.7391,7900.0
2005-03-07 11:30:00,45.72,45.72,45.65,45.66,21200.0,34.7391,34.7391,34.6859,34.6935,21200.0
2005-03-07 11:35:00,45.66,45.66,45.64,45.66,23400.0,34.6935,34.6935,34.6783,34.6935,23400.0
2005-03-07 11:40:00,45.66,45.76,45.65,45.75,25200.0,34.6935,34.7695,34.6859,34.7619,25200.0
2005-03-07 11:45:00,45.75,45.77,45.7,45.71,7500.0,34.7619,34.7771,34.7239,34.7315,7500.0
2005-03-07 11:50:00,45.71,45.71,45.6,45.62,15600.0,34.7315,34.7315,34.6479,34.6631,15600.0
2005-03-07 11:55:00,45.6,45.64,45.59,45.59,11000.0,34.6479,34.6783,34.6403,34.6403,11000.0
2005-03-07 12:00:00,45.58,45.63,45.58,45.61,7000.0,34.6327,34.6707,34.6327,34.6555,7000.0
2005-03-07 12:05:00,45.62,45.62,45.6,45.6,4900.0,34.6631,34.6631,34.6479,34.6479,4900.0
2005-03-07 12:10:00,45.6,45.61,45.54,45.55,9800.0,34.6479,34.6555,34.6023,34.6099,9800.0
2005-03-07 12:15:00,45.52,45.57,45.52,45.55,9900.0,34.5871,34.6251,34.5871,34.6099,9900.0
2005-03-07 12:20:00,45.56,45.56,45.48,45.48,32500.0,34.6175,34.6175,34.5567,34.5567,32500.0
2005-03-07 12:25:00,45.48,45.49,45.35,45.36,12000.0,34.5567,34.5643,34.4579,34.4655,12000.0
2005-03-07 12:30:00,45.37,45.41,45.34,45.34,13500.0,34.4731,34.5035,34.4503,34.4503,13500.0
2005-03-07 12:35:00,45.34,45.39,45.34,45.34,8000.0,34.4503,34.4883,34.4503,34.4503,8000.0
2005-03-07 12:40:00,45.35,45.38,45.34,45.37,28000.0,34.4579,34.4807,34.4503,34.4731,28000.0
2005-03-07 12:45:00,45.37,45.4,45.34,45.4,9700.0,34.4731,34.4959,34.4503,34.4959,9700.0
2005-03-07 12:50:00,45.38,45.44,45.28,45.3,12900.0,34.4807,34.5263,34.4047,34.4199,12900.0
2005-03-07 12:55:00,45.3,45.3,45.25,45.28,10600.0,34.4199,34.4199,34.382,34.4047,10600.0
2005-03-07 13:00:00,45.27,45.34,45.27,45.33,13500.0,34.3972,34.4503,34.3972,34.4427,13500.0
2005-03-07 13:05:00,45.32,45.32,45.26,45.29,11300.0,34.4351,34.4351,34.3896,34.4123,11300.0
2005-03-07 13:10:00,45.26,45.28,45.25,45.28,12600.0,34.3896,34.4047,34.382,34.4047,12600.0
2005-03-07 13:15:00,45.28,45.28,45.25,45.28,5500.0,34.4047,34.4047,34.382,34.4047,5500.0
2005-03-07 13:20:00,45.27,45.28,45.24,45.24,8400.0,34.3972,34.4047,34.3744,34.3744,8400.0
2005-03-07 13:25:00,45.23,45.24,45.13,45.13,17400.0,34.3668,34.3744,34.2908,34.2908,17400.0
2005-03-07 13:30:00,45.14,45.14,45.06,45.11,83800.0,34.2984,34.2984,34.2376,34.2756,83800.0
2005-03-07 13:35:00,45.12,45.13,45.1,45.13,15400.0,34.2832,34.2908,34.268,34.2908,15400.0
2005-03-07 13:40:00,45.12,45.13,45.1,45.13,5700.0,34.2832,34.2908,34.268,34.2908,5700.0
2005-03-07 13:45:00,45.13,45.13,45.1,45.12,9100.0,34.2908,34.2908,34.268,34.2832,9100.0
2005-03-07 13:50:00,45.12,45.16,45.11,45.16,10900.0,34.2832,34.3136,34.2756,34.3136,10900.0
2005-03-07 13:55:00,45.15,45.17,45.15,45.16,10700.0,34.306,34.3212,34.306,34.3136,10700.0
2005-03-07 14:00:00,45.16,45.16,45.11,45.11,8100.0,34.3136,34.3136,34.2756,34.2756,8100.0
2005-03-07 14:05:00,45.1,45.11,45.1,45.1,11700.0,34.268,34.2756,34.268,34.268,11700.0
2005-03-07 14:10:00,45.09,45.1,45.08,45.08,5300.0,34.2604,34.268,34.2528,34.2528,5300.0
2005-03-07 14:15:00,45.09,45.09,45.05,45.07,29600.0,34.2604,34.2604,34.23,34.2452,29600.0
2005-03-07 14:20:00,45.06,45.1,45.04,45.05,8700.0,34.2376,34.268,34.2224,34.23,8700.0
2005-03-07 14:25:00,45.05,45.06,44.9,44.99,20400.0,34.23,34.2376,34.116,34.1844,20400.0
2005-03-07 14:30:00,44.99,45.01,44.96,45.0,18300.0,34.1844,34.1996,34.1616,34.192,18300.0
2005-03-07 14:35:00,45.02,45.02,44.98,44.99,12300.0,34.2072,34.2072,34.1768,34.1844,12300.0
2005-03-07 14:40:00,44.99,45.0,44.96,44.97,18100.0,34.1844,34.192,34.1616,34.1692,18100.0
2005-03-07 14:45:00,44.98,45.0,44.96,44.96,9200.0,34.1768,34.192,34.1616,34.1616,9200.0
2005-03-07 14:50:00,44.96,44.97,44.95,44.95,8100.0,34.1616,34.1692,34.154,34.154,8100.0
2005-03-07 14:55:00,44.95,44.98,44.94,44.95,12300.0,34.154,34.1768,34.1464,34.154,12300.0
2005-03-07 15:00:00,44.97,45.03,44.96,45.03,29900.0,34.1692,34.2148,34.1616,34.2148,29900.0
2005-03-07 15:05:00,45.04,45.17,45.03,45.13,17300.0,34.2224,34.3212,34.2148,34.2908,17300.0
2005-03-07 15:10:00,45.11,45.15,45.1,45.14,10900.0,34.2756,34.306,34.268,34.2984,10900.0
2005-03-07 15:15:00,45.14,45.19,45.14,45.15,7300.0,34.2984,34.3364,34.2984,34.306,7300.0
2005-03-07 15:20:00,45.19,45.24,45.16,45.24,12600.0,34.3364,34.3744,34.3136,34.3744,12600.0
2005-03-07 15:25:00,45.23,45.23,45.12,45.13,21300.0,34.3668,34.3668,34.2832,34.2908,21300.0
2005-03-07 15:30:00,45.14,45.14,45.06,45.08,21200.0,34.2984,34.2984,34.2376,34.2528,21200.0
2005-03-07 15:35:00,45.05,45.15,45.05,45.14,10200.0,34.23,34.306,34.23,34.2984,10200.0
2005-03-07 15:40:00,45.12,45.12,45.06,45.07,16200.0,34.2832,34.2832,34.2376,34.2452,16200.0
2005-03-07 15:45:00,45.07,45.13,45.05,45.06,28800.0,34.2452,34.2908,34.23,34.2376,28800.0
2005-03-07 15:50:00,45.07,45.07,45.01,45.02,18000.0,34.2452,34.2452,34.1996,34.2072,18000.0
2005-03-07 15:55:00,45.02,45.06,45.0,45.03,20600.0,34.2072,34.2376,34.192,34.2148,20600.0
2005-03-08 09:30:00,44.1,44.11,44.0,44.0,55500.0,33.5082,33.5158,33.4322,33.4322,55500.0
2005-03-08 09:35:00,44.01,44.26,44.01,44.25,53800.0,33.4398,33.6297,33.4398,33.6221,53800.0
2005-03-08 09:40:00,44.22,44.49,44.21,44.4,37900.0,33.5993,33.8045,33.5917,33.7361,37900.0
2005-03-08 09:45:00,44.4,44.4,44.0,44.01,61100.0,33.7361,33.7361,33.4322,33.4398,61100.0
2005-03-08 09:50:00,44.0,44.05,43.92,44.04,40400.0,33.4322,33.4702,33.3714,33.4626,40400.0
2005-03-08 09:55:00,44.0,44.18,43.85,44.01,52200.0,33.4322,33.5689,33.3182,33.4398,52200.0
2005-03-08 10:00:00,43.99,43.99,43.82,43.96,38100.0,33.4246,33.4246,33.2954,33.4018,38100.0
2005-03-08 10:05:00,43.99,43.99,43.67,43.74,47000.0,33.4246,33.4246,33.1814,33.2346,47000.0
2005-03-08 10:10:00,43.75,44.05,43.73,44.0,28500.0,33.2422,33.4702,33.227,33.4322,28500.0
2005-03-08 10:15:00,43.96,44.01,43.84,43.98,30900.0,33.4018,33.4398,33.3106,33.417,30900.0
2005-03-08 10:20:00,43.96,43.96,43.85,43.94,16700.0,33.4018,33.4018,33.3182,33.3866,16700.0
2005-03-08 10:25:00,43.98,43.98,43.84,43.86,25500.0,33.417,33.417,33.3106,33.3258,25500.0
2005-03-08 10:30:00,43.87,44.0,43.83,43.86,33700.0,33.3334,33.4322,33.303,33.3258,33700.0
2005-03-08 10:35:00,43.91,44.0,43.81,43.87,28100.0,33.3638,33.4322,33.2878,33.3334,28100.0
2005-03-08 10:40:00,43.86,44.06,43.86,44.0,26400.0,33.3258,33.4778,33.3258,33.4322,26400.0
2005-03-08 10:45:00,43.98,44.02,43.91,43.96,12600.0,33.417,33.4474,33.3638,33.4018,12600.0
2005-03-08 10:50:00,43.96,44.03,43.95,43.97,14300.0,33.4018,33.455,33.3942,33.4094,14300.0
2005-03-08 10:55:00,43.97,43.97,43.85,43.85,35500.0,33.4094,33.4094,33.3182,33.3182,35500.0
2005-03-08 11:00:00,43.87,43.87,43.76,43.78,48700.0,33.3334,33.3334,33.2498,33.265,48700.0
2005-03-08 11:05:00,43.76,43.84,43.71,43.74,24600.0,33.2498,33.3106,33.2118,33.2346,24600.0
2005-03-08 11:10:00,43.73,43.76,43.62,43.66,18600.0,33.227,33.2498,33.1434,33.1738,18600.0
2005-03-08 11:15:00,43.66,43.85,43.66,43.83,17000.0,33.1738,33.3182,33.1738,33.303,17000.0
2005-03-08 11:20:00,43.8,43.89,43.75,43.86,11100.0,33.2802,33.3486,33.2422,33.3258,11100.0
2005-03-08 11:25:00,43.89,43.89,43.8,43.83,14700.0,33.3486,33.3486,33.2802,33.303,14700.0
2005-03-08 11:30:00,43.83,43.83,43.78,43.79,11600.0,33.303,33.303,33.265,33.2726,11600.0
2005-03-08 11:35:00,43.75,43.77,43.71,43.71,10500.0,33.2422,33.2574,33.2118,33.2118,10500.0
2005-03-08 11:40:00,43.74,43.77,43.7,43.7,13900.0,33.2346,33.2574,33.2042,33.2042,13900.0
2005-03-08 11:45:00,43.7,43.75,43.66,43.73,11400.0,33.2042,33.2422,33.1738,33.227,11400.0
2005-03-08 11:50:00,43.71,43.8,43.71,43.76,10300.0,33.2118,33.2802,33.2118,33.2498,10300.0
2005-03-08 11:55:00,43.75,43.77,43.71,43.77,7000.0,33.2422,33.2574,33.2118,33.2574,7000.0
2005-03-08 12:00:00,43.77,43.8,43.67,43.69,9400.0,33.2574,33.2802,33.1814,33.1966,9400.0
2005-03-08 12:05:00,43.69,43.74,43.69,43.72,13900.0,33.1966,33.2346,33.1966,33.2194,13900.0
2005-03-08 12:10:00,43.69,43.7,43.5,43.55,23000.0,33.1966,33.2042,33.0523,33.0903,23000.0
2005-03-08 12:15:00,43.63,43.63,43.5,43.6,19200.0,33.151,33.151,33.0523,33.1282,19200.0
2005-03-08 12:20:00,43.56,43.65,43.56,43.63,15300.0,33.0979,33.1662,33.0979,33.151,15300.0
2005-03-08 12:25:00,43.62,43.67,43.61,43.67,9300.0,33.1434,33.1814,33.1358,33.1814,9300.0
2005-03-08 12:30:00,43.67,43.76,43.66,43.66,11100.0,33.1814,33.2498,33.1738,33.1738,11100.0
2005-03-08 12:35:00,43.66,43.71,43.65,43.71,49900.0,33.1738,33.2118,33.1662,33.2118,49900.0
2005-03-08 12:40:00,43.72,43.76,43.66,43.71,12800.0,33.2194,33.2498,33.1738,33.2118,12800.0
2005-03-08 12:45:00,43.72,43.78,43.7,43.76,9200.0,33.2194,33.265,33.2042,33.2498,9200.0
2005-03-08 12:50:00,43.75,43.82,43.72,43.82,10200.0,33.2422,33.2954,33.2194,33.2954,10200.0
2005-03-08 12:55:00,43.83,43.89,43.74,43.79,13900.0,33.303,33.3486,33.2346,33.2726,13900.0
2005-03-08 13:00:00,43.8,43.86,43.79,43.84,11400.0,33.2802,33.3258,33.2726,33.3106,11400.0
2005-03-08 13:05:00,43.85,44.05,43.85,43.9,17300.0,33.3182,33.4702,33.3182,33.3562,17300.0
2005-03-08 13:10:00,43.94,44.06,43.93,44.06,15400.0,33.3866,33.4778,33.379,33.4778,15400.0
2005-03-08 13:15:00,44.06,44.18,44.0,44.12,19600.0,33.4778,33.5689,33.4322,33.5234,19600.0
2005-03-08 13:20:00,44.1,44.15,43.98,44.0,18400.0,33.5082,33.5461,33.417,33.4322,18400.0
2005-03-08 13:25:00,43.96,44.07,43.95,44.04,15000.0,33.4018,33.4854,33.3942,33.4626,15000.0
2005-03-08 13:30:00,44.04,44.04,43.94,43.95,35500.0,33.4626,33.4626,33.3866,33.3942,35500.0
2005-03-08 13:35:00,43.97,44.0,43.91,43.99,12700.0,33.4094,33.4322,33.3638,33.4246,12700.0
2005-03-08 13:40:00,43.94,44.0,43.86,43.9,14400.0,33.3866,33.4322,33.3258,33.3562,14400.0
2005-03-08 13:45:00,43.9,43.91,43.85,43.9,14100.0,33.3562,33.3638,33.3182,33.3562,14100.0
2005-03-08 13:50:00,43.87,43.94,43.82,43.88,13900.0,33.3334,33.3866,33.2954,33.341,13900.0
2005-03-08 13:55:00,43.88,43.95,43.85,43.86,16300.0,33.341,33.3942,33.3182,33.3258,16300.0
2005-03-08 14:00:00,43.85,43.85,43.75,43.78,27800.0,33.3182,33.3182,33.2422,33.265,27800.0
2005-03-08 14:05:00,43.78,43.81,43.77,43.79,16100.0,33.265,33.2878,33.2574,33.2726,16100.0
2005-03-08 14:10:00,43.8,43.81,43.75,43.76,8800.0,33.2802,33.2878,33.2422,33.2498,8800.0
2005-03-08 14:15:00,43.77,43.79,43.72,43.77,10900.0,33.2574,33.2726,33.2194,33.2574,10900.0
2005-03-08 14:20:00,43.77,43.88,43.77,43.88,13200.0,33.2574,33.341,33.2574,33.341,13200.0
2005-03-08 14:25:00,43.85,43.88,43.76,43.83,15200.0,33.3182,33.341,33.2498,33.303,15200.0
2005-03-08 14:30:00,43.85,43.86,43.8,43.81,5900.0,33.3182,33.3258,33.2802,33.2878,5900.0
2005-03-08 14:35:00,43.8,43.83,43.76,43.83,8400.0,33.2802,33.303,33.2498,33.303,8400.0
2005-03-08 14:40:00,43.85,43.85,43.71,43.75,13700.0,33.3182,33.3182,33.2118,33.2422,13700.0
2005-03-08 14:45:00,43.75,43.82,43.74,43.81,12000.0,33.2422,33.2954,33.2346,33.2878,12000.0
2005-03-08 14:50:00,43.82,43.84,43.76,43.76,11700.0,33.2954,33.3106,33.2498,33.2498,11700.0
2005-03-08 14:55:00,43.77,43.82,43.76,43.82,6400.0,33.2574,33.2954,33.2498,33.2954,6400.0
2005-03-08 15:00:00,43.81,43.81,43.74,43.75,11400.0,33.2878,33.2878,33.2346,33.2422,11400.0
2005-03-08 15:05:00,43.76,43.79,43.7,43.73,8600.0,33.2498,33.2726,33.2042,33.227,8600.0
2005-03-08 15:10:00,43.76,43.78,43.71,43.77,8700.0,33.2498,33.265,33.2118,33.2574,8700.0
2005-03-08 15:15:00,43.77,43.82,43.76,43.82,8700.0,33.2574,33.2954,33.2498,33.2954,8700.0
2005-03-08 15:20:00,43.83,43.87,43.79,43.82,23700.0,33.303,33.3334,33.2726,33.2954,23700.0
2005-03-08 15:25:00,43.82,43.85,43.75,43.78,10200.0,33.2954,33.3182,33.2422,33.265,10200.0
2005-03-08 15:30:00,43.77,43.8,43.69,43.7,19000.0,33.2574,33.2802,33.1966,33.2042,19000.0
2005-03-08 15:35:00,43.7,43.7,43.5,43.5,17300.0,33.2042,33.2042,33.0523,33.0523,17300.0
2005-03-08 15:40:00,43.5,43.6,43.5,43.59,70200.0,33.0523,33.1282,33.0523,33.1206,70200.0
2005-03-08 15:45:00,43.52,43.62,43.52,43.55,28200.0,33.0675,33.1434,33.0675,33.0903,28200.0
2005-03-08 15:50:00,43.58,43.6,43.55,43.55,45900.0,33.1131,33.1282,33.0903,33.0903,45900.0
2005-03-08 15:55:00,43.54,43.61,43.54,43.57,54500.0,33.0827,33.1358,33.0827,33.1055,54500.0
2005-03-09 09:30:00,42.0,42.0,42.0,42.0,93400.0,31.9125,31.9125,31.9125,31.9125,93400.0
2005-03-09 09:35:00,42.0,42.28,41.95,42.25,41100.0,31.9125,32.1253,31.8745,32.1025,41100.0
2005-03-09 09:40:00,42.3,42.41,42.25,42.41,41300.0,32.1405,32.2241,32.1025,32.2241,41300.0
2005-03-09 09:45:00,42.37,42.41,41.95,41.95,70400.0,32.1937,32.2241,31.8745,31.8745,70400.0
2005-03-09 09:50:00,41.95,42.43,41.45,41.72,120200.0,31.8745,32.2393,31.4946,31.6998,120200.0
2005-03-09 09:55:00,41.73,41.98,41.55,41.85,48700.0,31.7074,31.8973,31.5706,31.7986,48700.0
2005-03-09 10:00:00,41.85,41.87,41.67,41.83,27700.0,31.7986,31.8138,31.6618,31.7834,27700.0
2005-03-09 10:05:00,41.76,41.83,41.59,41.6,53600.0,31.7302,31.7834,31.601,31.6086,53600.0
2005-03-09 10:10:00,41.52,41.56,41.5,41.53,60900.0,31.5478,31.5782,31.5326,31.5554,60900.0
2005-03-09 10:15:00,41.53,41.56,41.51,41.53,62400.0,31.5554,31.5782,31.5402,31.5554,62400.0
2005-03-09 10:20:00,41.55,41.95,41.53,41.91,58600.0,31.5706,31.8745,31.5554,31.8441,58600.0
2005-03-09 10:25:00,41.95,42.31,41.95,42.14,75600.0,31.8745,32.1481,31.8745,32.0189,75600.0
2005-03-09 10:30:00,42.1,42.13,42.05,42.07,52900.0,31.9885,32.0113,31.9505,31.9657,52900.0
2005-03-09 10:35:00,42.08,42.13,42.0,42.1,39800.0,31.9733,32.0113,31.9125,31.9885,39800.0
2005-03-09 10:40:00,42.1,42.12,42.0,42.0,47600.0,31.9885,32.0037,31.9125,31.9125,47600.0
2005-03-09 10:45:00,42.03,42.3,42.0,42.3,48300.0,31.9353,32.1405,31.9125,32.1405,48300.0
2005-03-09 10:50:00,42.33,42.33,42.12,42.14,54900.0,32.1633,32.1633,32.0037,32.0189,54900.0
2005-03-09 10:55:00,42.14,42.37,42.13,42.27,49500.0,32.0189,32.1937,32.0113,32.1177,49500.0
2005-03-09 11:00:00,42.27,42.35,42.23,42.35,215900.0,32.1177,32.1785,32.0873,32.1785,215900.0
2005-03-09 11:05:00,42.34,42.38,42.3,42.31,263300.0,32.1709,32.2013,32.1405,32.1481,263300.0
2005-03-09 11:10:00,42.3,42.3,42.11,42.13,27400.0,32.1405,32.1405,31.9961,32.0113,27400.0
2005-03-09 11:15:00,42.19,42.2,42.07,42.1,45600.0,32.0569,32.0645,31.9657,31.9885,45600.0
2005-03-09 11:20:00,42.09,42.16,42.09,42.15,32100.0,31.9809,32.0341,31.9809,32.0265,32100.0
2005-03-09 11:25:00,42.15,42.28,42.12,42.15,26000.0,32.0265,32.1253,32.0037,32.0265,26000.0
2005-03-09 11:30:00,42.18,42.2,42.13,42.15,21100.0,32.0493,32.0645,32.0113,32.0265,21100.0
2005-03-09 11:35:00,42.16,42.25,42.15,42.24,11800.0,32.0341,32.1025,32.0265,32.0949,11800.0
2005-03-09 11:40:00,42.24,42.25,42.17,42.18,41900.0,32.0949,32.1025,32.0417,32.0493,41900.0
2005-03-09 11:45:00,42.19,42.19,42.11,42.16,13800.0,32.0569,32.0569,31.9961,32.0341,13800.0
2005-03-09 11:50:00,42.16,42.18,42.1,42.11,14000.0,32.0341,32.0493,31.9885,31.9961,14000.0
2005-03-09 11:55:00,42.12,42.2,42.09,42.11,63800.0,32.0037,32.0645,31.9809,31.9961,63800.0
2005-03-09 12:00:00,42.11,42.13,42.02,42.02,22100.0,31.9961,32.0113,31.9277,31.9277,22100.0
2005-03-09 12:05:00,42.02,42.1,42.01,42.04,43400.0,31.9277,31.9885,31.9201,31.9429,43400.0
2005-03-09 12:10:00,42.01,42.01,41.9,41.95,38300.0,31.9201,31.9201,31.8365,31.8745,38300.0
2005-03-09 12:15:00,41.95,42.05,41.93,42.03,32600.0,31.8745,31.9505,31.8593,31.9353,32600.0
2005-03-09 12:20:00,42.04,42.05,41.98,41.98,8800.0,31.9429,31.9505,31.8973,31.8973,8800.0
2005-03-09 12:25:00,41.99,41.99,41.94,41.95,13300.0,31.9049,31.9049,31.8669,31.8745,13300.0
2005-03-09 12:30:00,41.95,42.02,41.95,42.01,14800.0,31.8745,31.9277,31.8745,31.9201,14800.0
2005-03-09 12:35:00,42.02,42.12,42.01,42.05,11900.0,31.9277,32.0037,31.9201,31.9505,11900.0
2005-03-09 12:40:00,42.06,42.06,41.99,42.06,19800.0,31.9581,31.9581,31.9049,31.9581,19800.0
2005-03-09 12:45:00,42.02,42.07,42.02,42.06,11800.0,31.9277,31.9657,31.9277,31.9581,11800.0
2005-03-09 12:50:00,42.06,42.08,41.98,42.03,24000.0,31.9581,31.9733,31.8973,31.9353,24000.0
2005-03-09 12:55:00,42.05,42.07,41.95,41.96,10000.0,31.9505,31.9657,31.8745,31.8821,10000.0
2005-03-09 13:00:00,41.97,42.0,41.95,41.99,58400.0,31.8897,31.9125,31.8745,31.9049,58400.0
2005-03-09 13:05:00,41.99,41.99,41.95,41.98,21500.0,31.9049,31.9049,31.8745,31.8973,21500.0
2005-03-09 13:10:00,41.98,42.05,41.96,42.03,49900.0,31.8973,31.9505,31.8821,31.9353,49900.0
2005-03-09 13:15:00,42.03,42.03,41.96,41.96,20100.0,31.9353,31.9353,31.8821,31.8821,20100.0
2005-03-09 13:20:00,41.96,41.97,41.93,41.94,17700.0,31.8821,31.8897,31.8593,31.8669,17700.0
2005-03-09 13:25:00,41.94,41.95,41.92,41.92,12500.0,31.8669,31.8745,31.8517,31.8517,12500.0
2005-03-09 13:30:00,41.92,41.93,41.81,41.82,21400.0,31.8517,31.8593,31.7682,31.7758,21400.0
2005-03-09 13:35:00,41.85,41.9,41.8,41.9,26400.0,31.7986,31.8365,31.7606,31.8365,26400.0
2005-03-09 13:40:00,41.91,41.95,41.89,41.92,15800.0,31.8441,31.8745,31.829,31.8517,15800.0
2005-03-09 13:45:00,41.93,41.96,41.92,41.95,18600.0,31.8593,31.8821,31.8517,31.8745,18600.0
2005-03-09 13:50:00,42.0,42.0,41.91,41.92,12000.0,31.9125,31.9125,31.8441,31.8517,12000.0
2005-03-09 13:55:00,41.92,41.94,41.87,41.87,23900.0,31.8517,31.8669,31.8138,31.8138,23900.0
2005-03-09 14:00:00,41.81,41.97,41.81,41.89,42900.0,31.7682,31.8897,31.7682,31.829,42900.0
2005-03-09 14:05:00,41.89,41.99,41.87,41.98,19100.0,31.829,31.9049,31.8138,31.8973,19100.0
2005-03-09 14:10:00,41.96,41.96,41.87,41.9,19100.0,31.8821,31.8821,31.8138,31.8365,19100.0
2005-03-09 14:15:00,41.9,41.91,41.8,41.86,17500.0,31.8365,31.8441,31.7606,31.8062,17500.0
2005-03-09 14:20:00,41.85,41.85,41.78,41.78,11800.0,31.7986,31.7986,31.7454,31.7454,11800.0
2005-03-09 14:25:00,41.78,41.8,41.7,41.8,58000.0,31.7454,31.7606,31.6846,31.7606,58000.0
2005-03-09 14:30:00,41.78,41.8,41.74,41.76,70800.0,31.7454,31.7606,31.715,31.7302,70800.0
2005-03-09 14:35:00,41.76,41.85,41.67,41.69,23900.0,31.7302,31.7986,31.6618,31.677,23900.0
2005-03-09 14:40:00,41.7,41.78,41.68,41.7,18200.0,31.6846,31.7454,31.6694,31.6846,18200.0
2005-03-09 14:45:00,41.71,41.71,41.66,41.67,53500.0,31.6922,31.6922,31.6542,31.6618,53500.0
2005-03-09 14:50:00,41.68,41.68,41.62,41.63,16700.0,31.6694,31.6694,31.6238,31.6314,16700.0
2005-03-09 14:55:00,41.63,41.69,41.6,41.64,23400.0,31.6314,31.677,31.6086,31.639,23400.0
2005-03-09 15:00:00,41.64,41.74,41.64,41.74,19400.0,31.639,31.715,31.639,31.715,19400.0
2005-03-09 15:05:00,41.74,41.79,41.68,41.75,29800.0,31.715,31.753,31.6694,31.7226,29800.0
2005-03-09 15:10:00,41.75,41.75,41.61,41.63,63300.0,31.7226,31.7226,31.6162,31.6314,63300.0
2005-03-09 15:15:00,41.63,41.65,41.62,41.65,28300.0,31.6314,31.6466,31.6238,31.6466,28300.0
2005-03-09 15:20:00,41.69,41.7,41.55,41.63,109000.0,31.677,31.6846,31.5706,31.6314,109000.0
2005-03-09 15:25:00,41.65,41.78,41.64,41.78,34400.0,31.6466,31.7454,31.639,31.7454,34400.0
2005-03-09 15:30:00,41.78,41.79,41.7,41.71,30500.0,31.7454,31.753,31.6846,31.6922,30500.0
2005-03-09 15:35:00,41.7,41.71,41.64,41.64,21500.0,31.6846,31.6922,31.639,31.639,21500.0
2005-03-09 15:40:00,41.64,41.64,41.54,41.56,35100.0,31.639,31.639,31.563,31.5782,35100.0
2005-03-09 15:45:00,41.57,41.58,41.54,41.55,41300.0,31.5858,31.5934,31.563,31.5706,41300.0
2005-03-09 15:50:00,41.54,41.55,41.5,41.51,75000.0,31.563,31.5706,31.5326,31.5402,75000.0
2005-03-09 15:55:00,41.5,41.53,41.5,41.52,45500.0,31.5326,31.5554,31.5326,31.5478,45500.0
2005-03-10 09:30:00,41.75,41.8,41.75,41.8,30000.0,31.7226,31.7606,31.7226,31.7606,30000.0
2005-03-10 09:35:00,41.9,42.13,41.75,42.02,44700.0,31.8365,32.0113,31.7226,31.9277,44700.0
2005-03-10 09:40:00,42.03,42.03,41.75,41.75,32800.0,31.9353,31.9353,31.7226,31.7226,32800.0
2005-03-10 09:45:00,41.75,41.76,41.5,41.5,15500.0,31.7226,31.7302,31.5326,31.5326,15500.0
2005-03-10 09:50:00,41.5,41.51,41.48,41.5,116200.0,31.5326,31.5402,31.5174,31.5326,116200.0
2005-03-10 09:55:00,41.48,41.5,41.36,41.47,14600.0,31.5174,31.5326,31.4262,31.5098,14600.0
2005-03-10 10:00:00,41.41,41.49,41.22,41.36,134600.0,31.4642,31.525,31.3199,31.4262,134600.0
2005-03-10 10:05:00,41.36,41.4,41.32,41.32,17600.0,31.4262,31.4566,31.3959,31.3959,17600.0
2005-03-10 10:10:00,41.32,41.32,41.18,41.22,30900.0,31.3959,31.3959,31.2895,31.3199,30900.0
2005-03-10 10:15:00,41.22,41.26,41.17,41.18,58500.0,31.3199,31.3503,31.2819,31.2895,58500.0
2005-03-10 10:20:00,41.18,41.18,41.02,41.04,9500.0,31.2895,31.2895,31.1679,31.1831,9500.0
2005-03-10 10:25:00,41.02,41.03,40.87,40.87,66400.0,31.1679,31.1755,31.0539,31.0539,66400.0
2005-03-10 10:30:00,40.88,40.88,40.78,40.79,54300.0,31.0615,31.0615,30.9855,30.9931,54300.0
2005-03-10 10:35:00,40.79,40.79,40.75,40.76,46600.0,30.9931,30.9931,30.9628,30.9704,46600.0
2005-03-10 10:40:00,40.75,40.87,40.73,40.86,91400.0,30.9628,31.0539,30.9476,31.0463,91400.0
2005-03-10 10:45:00,40.93,40.93,40.84,40.85,49600.0,31.0995,31.0995,31.0311,31.0387,49600.0
2005-03-10 10:50:00,40.9,40.94,40.84,40.92,22600.0,31.0767,31.1071,31.0311,31.0919,22600.0
2005-03-10 10:55:00,40.91,41.0,40.91,40.92,74200.0,31.0843,31.1527,31.0843,31.0919,74200.0
2005-03-10 11:00:00,40.92,40.92,40.68,40.71,19200.0,31.0919,31.0919,30.9096,30.9324,19200.0
2005-03-10 11:05:00,40.7,40.7,40.5,40.5,56400.0,30.9248,30.9248,30.7728,30.7728,56400.0
2005-03-10 11:10:00,40.5,40.6,40.5,40.51,42000.0,30.7728,30.8488,30.7728,30.7804,42000.0
2005-03-10 11:15:00,40.51,40.64,40.51,40.56,18400.0,30.7804,30.8792,30.7804,30.8184,18400.0
2005-03-10 11:20:00,40.59,40.61,40.52,40.61,14800.0,30.8412,30.8564,30.788,30.8564,14800.0
2005-03-10 11:25:00,40.55,40.6,40.51,40.51,14500.0,30.8108,30.8488,30.7804,30.7804,14500.0
2005-03-10 11:30:00,40.51,40.51,40.42,40.42,59100.0,30.7804,30.7804,30.712,30.712,59100.0
2005-03-10 11:35:00,40.42,40.44,40.37,40.4,19900.0,30.712,30.7272,30.674,30.6968,19900.0
2005-03-10 11:40:00,40.4,40.4,40.3,40.34,33900.0,30.6968,30.6968,30.6208,30.6512,33900.0
2005-03-10 11:45:00,40.35,40.53,40.34,40.52,34100.0,30.6588,30.7956,30.6512,30.788,34100.0
2005-03-10 11:50:00,40.53,40.63,40.5,40.62,10700.0,30.7956,30.8716,30.7728,30.864,10700.0
2005-03-10 11:55:00,40.62,40.67,40.62,40.64,8800.0,30.864,30.902,30.864,30.8792,8800.0
2005-03-10 12:00:00,40.63,40.65,40.42,40.42,15800.0,30.8716,30.8868,30.712,30.712,15800.0
2005-03-10 12:05:00,40.42,40.43,40.29,40.3,51400.0,30.712,30.7196,30.6132,30.6208,51400.0
2005-03-10 12:10:00,40.3,40.3,40.29,40.3,14400.0,30.6208,30.6208,30.6132,30.6208,14400.0
2005-03-10 12:15:00,40.29,40.3,40.29,40.3,5300.0,30.6132,30.6208,30.6132,30.6208,5300.0
2005-03-10 12:20:00,40.3,40.3,40.28,40.29,20700.0,30.6208,30.6208,30.6056,30.6132,20700.0
2005-03-10 12:25:00,40.28,40.33,40.28,40.33,96400.0,30.6056,30.6436,30.6056,30.6436,96400.0
2005-03-10 12:30:00,40.33,40.45,40.33,40.4,16600.0,30.6436,30.7348,30.6436,30.6968,16600.0
2005-03-10 12:35:00,40.45,40.46,40.39,40.45,44500.0,30.7348,30.7424,30.6892,30.7348,44500.0
2005-03-10 12:40:00,40.45,40.52,40.45,40.52,27500.0,30.7348,30.788,30.7348,30.788,27500.0
2005-03-10 12:45:00,40.53,40.66,40.52,40.64,42100.0,30.7956,30.8944,30.788,30.8792,42100.0
2005-03-10 12:50:00,40.64,40.74,40.64,40.74,16500.0,30.8792,30.9552,30.8792,30.9552,16500.0
2005-03-10 12:55:00,40.72,40.85,40.72,40.84,32300.0,30.94,31.0387,30.94,31.0311,32300.0
2005-03-10 13:00:00,40.88,41.07,40.83,41.02,42300.0,31.0615,31.2059,31.0235,31.1679,42300.0
2005-03-10 13:05:00,41.02,41.12,41.02,41.1,31300.0,31.1679,31.2439,31.1679,31.2287,31300.0
2005-03-10 13:10:00,41.11,41.11,40.92,40.93,22600.0,31.2363,31.2363,31.0919,31.0995,22600.0
2005-03-10 13:15:00,40.92,40.92,40.83,40.88,23100.0,31.0919,31.0919,31.0235,31.0615,23100.0
2005-03-10 13:20:00,40.85,40.9,40.82,40.86,156300.0,31.0387,31.0767,31.0159,31.0463,156300.0
2005-03-10 13:25:00,40.86,41.04,40.85,41.04,16900.0,31.0463,31.1831,31.0387,31.1831,16900.0
2005-03-10 13:30:00,41.03,41.17,41.0,41.12,32400.0,31.1755,31.2819,31.1527,31.2439,32400.0
2005-03-10 13:35:00,41.15,41.41,41.15,41.41,27300.0,31.2667,31.4642,31.2667,31.4642,27300.0
2005-03-10 13:40:00,41.4,41.53,41.31,41.43,39600.0,31.4566,31.5554,31.3883,31.4794,39600.0
2005-03-10 13:45:00,41.45,41.51,41.37,41.37,19200.0,31.4946,31.5402,31.4338,31.4338,19200.0
2005-03-10 13:50:00,41.42,41.55,41.35,41.36,40600.0,31.4718,31.5706,31.4186,31.4262,40600.0
2005-03-10 13:55:00,41.35,41.35,41.2,41.2,19300.0,31.4186,31.4186,31.3047,31.3047,19300.0
2005-03-10 14:00:00,41.23,41.24,41.05,41.05,17100.0,31.3275,31.3351,31.1907,31.1907,17100.0
2005-03-10 14:05:00,41.04,41.04,40.97,41.0,147100.0,31.1831,31.1831,31.1299,31.1527,147100.0
2005-03-10 14:10:00,41.02,41.05,41.01,41.03,7100.0,31.1679,31.1907,31.1603,31.1755,7100.0
2005-03-10 14:15:00,41.03,41.19,41.03,41.19,32200.0,31.1755,31.2971,31.1755,31.2971,32200.0
2005-03-10 14:20:00,41.19,41.2,41.02,41.02,26000.0,31.2971,31.3047,31.1679,31.1679,26000.0
2005-03-10 14:25:00,41.06,41.06,41.0,41.01,78100.0,31.1983,31.1983,31.1527,31.1603,78100.0
2005-03-10 14:30:00,41.02,41.1,41.02,41.1,20100.0,31.1679,31.2287,31.1679,31.2287,20100.0
2005-03-10 14:35:00,41.1,41.2,41.09,41.2,22600.0,31.2287,31.3047,31.2211,31.3047,22600.0
2005-03-10 14:40:00,41.2,41.2,41.15,41.16,20000.0,31.3047,31.3047,31.2667,31.2743,20000.0
2005-03-10 14:45:00,41.11,41.14,41.11,41.13,9000.0,31.2363,31.2591,31.2363,31.2515,9000.0
2005-03-10 14:50:00,41.13,41.2,41.13,41.2,53500.0,31.2515,31.3047,31.2515,31.3047,53500.0
2005-03-10 14:55:00,41.2,41.21,41.18,41.18,16900.0,31.3047,31.3123,31.2895,31.2895,16900.0
2005-03-10 15:00:00,41.12,41.12,41.05,41.05,25500.0,31.2439,31.2439,31.1907,31.1907,25500.0
2005-03-10 15:05:00,41.08,41.08,41.0,41.0,98300.0,31.2135,31.2135,31.1527,31.1527,98300.0
2005-03-10 15:10:00,41.0,41.02,40.99,40.99,48700.0,31.1527,31.1679,31.1451,31.1451,48700.0
2005-03-10 15:15:00,41.01,41.07,41.0,41.05,90100.0,31.1603,31.2059,31.1527,31.1907,90100.0
2005-03-10 15:20:00,41.06,41.06,41.05,41.06,120400.0,31.1983,31.1983,31.1907,31.1983,120400.0
2005-03-10 15:25:00,41.06,41.07,41.02,41.04,22400.0,31.1983,31.2059,31.1679,31.1831,22400.0
2005-03-10 15:30:00,41.03,41.03,40.97,40.98,50500.0,31.1755,31.1755,31.1299,31.1375,50500.0
2005-03-10 15:35:00,40.98,41.0,40.94,40.94,36400.0,31.1375,31.1527,31.1071,31.1071,36400.0
2005-03-10 15:40:00,40.93,40.95,40.9,40.9,21300.0,31.0995,31.1147,31.0767,31.0767,21300.0
2005-03-10 15:45:00,40.91,41.05,40.91,41.04,24200.0,31.0843,31.1907,31.0843,31.1831,24200.0
2005-03-10 15:50:00,41.02,41.05,41.01,41.05,39600.0,31.1679,31.1907,31.1603,31.1907,39600.0
2005-03-10 15:55:00,41.06,41.09,41.03,41.08,59500.0,31.1983,31.2211,31.1755,31.2135,59500.0
2005-03-11 09:30:00,41.04,41.24,41.02,41.16,35600.0,31.1831,31.3351,31.1679,31.2743,35600.0
2005-03-11 09:35:00,41.14,41.75,41.14,41.75,46500.0,31.2591,31.7226,31.2591,31.7226,46500.0
2005-03-11 09:40:00,41.75,41.76,41.35,41.46,48100.0,31.7226,31.7302,31.4186,31.5022,48100.0
2005-03-11 09:45:00,41.45,41.55,41.2,41.53,35500.0,31.4946,31.5706,31.3047,31.5554,35500.0
2005-03-11 09:50:00,41.5,41.5,41.3,41.35,20700.0,31.5326,31.5326,31.3807,31.4186,20700.0
2005-03-11 09:55:00,41.37,41.45,41.26,41.45,29500.0,31.4338,31.4946,31.3503,31.4946,29500.0
2005-03-11 10:00:00,41.49,41.49,41.03,41.15,50700.0,31.525,31.525,31.1755,31.2667,50700.0
2005-03-11 10:05:00,41.09,41.14,41.04,41.09,56500.0,31.2211,31.2591,31.1831,31.2211,56500.0
2005-03-11 10:10:00,41.1,41.1,41.0,41.0,135700.0,31.2287,31.2287,31.1527,31.1527,135700.0
2005-03-11 10:15:00,41.0,41.23,41.0,41.23,50900.0,31.1527,31.3275,31.1527,31.3275,50900.0
2005-03-11 10:20:00,41.11,41.23,41.09,41.14,33600.0,31.2363,31.3275,31.2211,31.2591,33600.0
2005-03-11 10:25:00,41.14,41.14,41.0,41.01,28800.0,31.2591,31.2591,31.1527,31.1603,28800.0
2005-03-11 10:30:00,41.0,41.02,41.0,41.01,15200.0,31.1527,31.1679,31.1527,31.1603,15200.0
2005-03-11 10:35:00,41.02,41.09,41.0,41.06,20900.0,31.1679,31.2211,31.1527,31.1983,20900.0
2005-03-11 10:40:00,41.07,41.12,41.0,41.01,19200.0,31.2059,31.2439,31.1527,31.1603,19200.0
2005-03-11 10:45:00,41.01,41.01,40.8,40.9,124600.0,31.1603,31.1603,31.0007,31.0767,124600.0
2005-03-11 10:50:00,40.88,40.88,40.78,40.8,27900.0,31.0615,31.0615,30.9855,31.0007,27900.0
2005-03-11 10:55:00,40.81,40.83,40.75,40.75,49200.0,31.0083,31.0235,30.9628,30.9628,49200.0
2005-03-11 11:00:00,40.76,40.79,40.68,40.7,39000.0,30.9704,30.9931,30.9096,30.9248,39000.0
2005-03-11 11:05:00,40.7,40.85,40.7,40.83,66500.0,30.9248,31.0387,30.9248,31.0235,66500.0
2005-03-11 11:10:00,40.83,40.92,40.77,40.86,22000.0,31.0235,31.0919,30.978,31.0463,22000.0
2005-03-11 11:15:00,40.85,40.93,40.82,40.92,17500.0,31.0387,31.0995,31.0159,31.0919,17500.0
2005-03-11 11:20:00,40.9,41.05,40.9,40.96,67800.0,31.0767,31.1907,31.0767,31.1223,67800.0
2005-03-11 11:25:00,40.97,41.01,40.87,40.93,21100.0,31.1299,31.1603,31.0539,31.0995,21100.0
2005-03-11 11:30:00,40.93,41.04,40.89,41.04,7400.0,31.0995,31.1831,31.0691,31.1831,7400.0
2005-03-11 11:35:00,41.05,41.13,41.02,41.07,41600.0,31.1907,31.2515,31.1679,31.2059,41600.0
2005-03-11 11:40:00,41.07,41.07,40.86,40.86,7700.0,31.2059,31.2059,31.0463,31.0463,7700.0
2005-03-11 11:45:00,40.86,41.01,40.85,41.01,9200.0,31.0463,31.1603,31.0387,31.1603,9200.0
2005-03-11 11:50:00,40.96,41.09,40.96,41.06,4900.0,31.1223,31.2211,31.1223,31.1983,4900.0
2005-03-11 11:55:00,41.03,41.07,40.98,40.99,6700.0,31.1755,31.2059,31.1375,31.1451,6700.0
2005-03-11 12:00:00,40.95,40.96,40.9,40.95,6900.0,31.1147,31.1223,31.0767,31.1147,6900.0
2005-03-11 12:05:00,40.94,41.03,40.94,40.98,4300.0,31.1071,31.1755,31.1071,31.1375,4300.0
2005-03-11 12:10:00,40.95,40.95,40.83,40.83,7600.0,31.1147,31.1147,31.0235,31.0235,7600.0
2005-03-11 12:15:00,40.83,40.85,40.78,40.83,20000.0,31.0235,31.0387,30.9855,31.0235,20000.0
2005-03-11 12:20:00,40.84,40.94,40.84,40.9,12800.0,31.0311,31.1071,31.0311,31.0767,12800.0
2005-03-11 12:25:00,40.9,40.94,40.9,40.92,7100.0,31.0767,31.1071,31.0767,31.0919,7100.0
2005-03-11 12:30:00,40.9,41.01,40.85,41.01,24200.0,31.0767,31.1603,31.0387,31.1603,24200.0
2005-03-11 12:35:00,40.98,41.08,40.98,41.06,11900.0,31.1375,31.2135,31.1375,31.1983,11900.0
2005-03-11 12:40:00,41.06,41.19,41.06,41.09,25500.0,31.1983,31.2971,31.1983,31.2211,25500.0
2005-03-11 12:45:00,41.06,41.19,41.04,41.19,16900.0,31.1983,31.2971,31.1831,31.2971,16900.0
2005-03-11 12:50:00,41.2,41.3,41.16,41.19,29600.0,31.3047,31.3807,31.2743,31.2971,29600.0
2005-03-11 12:55:00,41.17,41.17,41.07,41.13,9800.0,31.2819,31.2819,31.2059,31.2515,9800.0
2005-03-11 13:00:00,41.15,41.22,41.15,41.19,15600.0,31.2667,31.3199,31.2667,31.2971,15600.0
2005-03-11 13:05:00,41.19,41.34,41.19,41.28,21400.0,31.2971,31.411,31.2971,31.3655,21400.0
2005-03-11 13:10:00,41.28,41.28,41.23,41.24,3200.0,31.3655,31.3655,31.3275,31.3351,3200.0
2005-03-11 13:15:00,41.24,41.3,41.24,41.28,12000.0,31.3351,31.3807,31.3351,31.3655,12000.0
2005-03-11 13:20:00,41.27,41.28,41.21,41.21,3500.0,31.3579,31.3655,31.3123,31.3123,3500.0
2005-03-11 13:25:00,41.21,41.24,41.21,41.22,7300.0,31.3123,31.3351,31.3123,31.3199,7300.0
2005-03-11 13:30:00,41.21,41.22,41.19,41.19,9000.0,31.3123,31.3199,31.2971,31.2971,9000.0
2005-03-11 13:35:00,41.2,41.23,41.2,41.23,8000.0,31.3047,31.3275,31.3047,31.3275,8000.0
2005-03-11 13:40:00,41.22,41.25,41.19,41.19,12600.0,31.3199,31.3427,31.2971,31.2971,12600.0
2005-03-11 13:45:00,41.19,41.2,41.11,41.14,14700.0,31.2971,31.3047,31.2363,31.2591,14700.0
2005-03-11 13:50:00,41.12,41.18,41.08,41.11,27300.0,31.2439,31.2895,31.2135,31.2363,27300.0
2005-03-11 13:55:00,41.08,41.1,41.03,41.03,9900.0,31.2135,31.2287,31.1755,31.1755,9900.0
2005-03-11 14:00:00,41.03,41.06,41.0,41.0,16200.0,31.1755,31.1983,31.1527,31.1527,16200.0
2005-03-11 14:05:00,41.01,41.15,40.99,41.09,19500.0,31.1603,31.2667,31.1451,31.2211,19500.0
2005-03-11 14:10:00,41.12,41.15,41.1,41.14,9600.0,31.2439,31.2667,31.2287,31.2591,9600.0
2005-03-11 14:15:00,41.14,41.25,41.14,41.21,9200.0,31.2591,31.3427,31.2591,31.3123,9200.0
2005-03-11 14:20:00,41.21,41.23,41.12,41.17,13600.0,31.3123,31.3275,31.2439,31.2819,13600.0
2005-03-11 14:25:00,41.19,41.21,41.17,41.19,10700.0,31.2971,31.3123,31.2819,31.2971,10700.0
2005-03-11 14:30:00,41.19,41.2,41.18,41.19,5300.0,31.2971,31.3047,31.2895,31.2971,5300.0
2005-03-11 14:35:00,41.17,41.19,41.1,41.1,17400.0,31.2819,31.2971,31.2287,31.2287,17400.0
2005-03-11 14:40:00,41.1,41.1,41.06,41.08,14600.0,31.2287,31.2287,31.1983,31.2135,14600.0
2005-03-11 14:45:00,41.06,41.08,41.0,41.01,9100.0,31.1983,31.2135,31.1527,31.1603,9100.0
2005-03-11 14:50:00,41.02,41.02,40.93,40.96,21200.0,31.1679,31.1679,31.0995,31.1223,21200.0
2005-03-11 14:55:00,40.96,41.0,40.92,41.0,17800.0,31.1223,31.1527,31.0919,31.1527,17800.0
2005-03-11 15:00:00,40.99,41.02,40.92,41.0,14800.0,31.1451,31.1679,31.0919,31.1527,14800.0
2005-03-11 15:05:00,41.05,41.11,41.04,41.06,22500.0,31.1907,31.2363,31.1831,31.1983,22500.0
2005-03-11 15:10:00,41.09,41.1,41.04,41.06,8800.0,31.2211,31.2287,31.1831,31.1983,8800.0
2005-03-11 15:15:00,41.04,41.04,40.96,40.96,13200.0,31.1831,31.1831,31.1223,31.1223,13200.0
2005-03-11 15:20:00,40.96,40.96,40.92,40.93,5500.0,31.1223,31.1223,31.0919,31.0995,5500.0
2005-03-11 15:25:00,40.93,40.93,40.9,40.9,9500.0,31.0995,31.0995,31.0767,31.0767,9500.0
2005-03-11 15:30:00,40.89,40.89,40.8,40.85,14800.0,31.0691,31.0691,31.0007,31.0387,14800.0
2005-03-11 15:35:00,40.81,41.04,40.81,41.01,11000.0,31.0083,31.1831,31.0083,31.1603,11000.0
2005-03-11 15:40:00,41.02,41.1,41.02,41.1,15600.0,31.1679,31.2287,31.1679,31.2287,15600.0
2005-03-11 15:45:00,41.14,41.23,41.11,41.14,12300.0,31.2591,31.3275,31.2363,31.2591,12300.0
2005-03-11 15:50:00,41.15,41.16,41.08,41.1,24400.0,31.2667,31.2743,31.2135,31.2287,24400.0
2005-03-11 15:55:00,41.09,41.11,41.08,41.09,22800.0,31.2211,31.2363,31.2135,31.2211,22800.0
2005-03-14 09:30:00,41.1,41.2,41.01,41.01,39800.0,31.2287,31.3047,31.1603,31.1603,39800.0
2005-03-14 09:35:00,40.98,41.25,40.98,41.25,30500.0,31.1375,31.3427,31.1375,31.3427,30500.0
2005-03-14 09:40:00,41.25,41.25,41.05,41.06,48900.0,31.3427,31.3427,31.1907,31.1983,48900.0
2005-03-14 09:45:00,41.05,41.05,40.97,40.98,152400.0,31.1907,31.1907,31.1299,31.1375,152400.0
2005-03-14 09:50:00,40.97,40.98,40.81,40.86,36600.0,31.1299,31.1375,31.0083,31.0463,36600.0
2005-03-14 09:55:00,40.87,40.93,40.75,40.78,27900.0,31.0539,31.0995,30.9628,30.9855,27900.0
2005-03-14 10:00:00,40.75,40.76,40.69,40.74,63300.0,30.9628,30.9704,30.9172,30.9552,63300.0
2005-03-14 10:05:00,40.76,40.8,40.56,40.57,40100.0,30.9704,31.0007,30.8184,30.826,40100.0
2005-03-14 10:10:00,40.55,40.55,40.27,40.31,54000.0,30.8108,30.8108,30.598,30.6284,54000.0
2005-03-14 10:15:00,40.31,40.45,40.25,40.36,64700.0,30.6284,30.7348,30.5828,30.6664,64700.0
2005-03-14 10:20:00,40.34,40.36,40.25,40.3,35700.0,30.6512,30.6664,30.5828,30.6208,35700.0
2005-03-14 10:25:00,40.31,40.54,40.29,40.49,35900.0,30.6284,30.8032,30.6132,30.7652,35900.0
2005-03-14 10:30:00,40.49,40.65,40.46,40.46,43000.0,30.7652,30.8868,30.7424,30.7424,43000.0
2005-03-14 10:35:00,40.53,40.77,40.52,40.72,36800.0,30.7956,30.978,30.788,30.94,36800.0
2005-03-14 10:40:00,40.73,40.81,40.65,40.7,48900.0,30.9476,31.0083,30.8868,30.9248,48900.0
2005-03-14 10:45:00,40.7,40.85,40.66,40.85,34900.0,30.9248,31.0387,30.8944,31.0387,34900.0
2005-03-14 10:50:00,40.82,41.07,40.79,41.05,44100.0,31.0159,31.2059,30.9931,31.1907,44100.0
2005-03-14 10:55:00,41.06,41.1,40.95,41.01,46400.0,31.1983,31.2287,31.1147,31.1603,46400.0
2005-03-14 11:00:00,41.04,41.2,41.04,41.09,22000.0,31.1831,31.3047,31.1831,31.2211,22000.0
2005-03-14 11:05:00,41.1,41.11,40.88,40.9,28800.0,31.2287,31.2363,31.0615,31.0767,28800.0
2005-03-14 11:10:00,40.9,41.0,40.9,40.99,21600.0,31.0767,31.1527,31.0767,31.1451,21600.0
2005-03-14 11:15:00,40.99,41.0,40.83,40.88,21700.0,31.1451,31.1527,31.0235,31.0615,21700.0
2005-03-14 11:20:00,40.87,40.88,40.75,40.8,24900.0,31.0539,31.0615,30.9628,31.0007,24900.0
2005-03-14 11:25:00,40.78,40.84,40.74,40.77,20800.0,30.9855,31.0311,30.9552,30.978,20800.0
2005-03-14 11:30:00,40.8,40.8,40.73,40.75,13100.0,31.0007,31.0007,30.9476,30.9628,13100.0
2005-03-14 11:35:00,40.73,40.73,40.67,40.69,10600.0,30.9476,30.9476,30.902,30.9172,10600.0
2005-03-14 11:40:00,40.68,40.71,40.67,40.71,19600.0,30.9096,30.9324,30.902,30.9324,19600.0
2005-03-14 11:45:00,40.72,40.8,40.72,40.74,15600.0,30.94,31.0007,30.94,30.9552,15600.0
2005-03-14 11:50:00,40.74,40.79,40.72,40.72,16700.0,30.9552,30.9931,30.94,30.94,16700.0
2005-03-14 11:55:00,40.76,40.82,40.76,40.8,6500.0,30.9704,31.0159,30.9704,31.0007,6500.0
2005-03-14 12:00:00,40.81,40.85,40.8,40.84,14400.0,31.0083,31.0387,31.0007,31.0311,14400.0
2005-03-14 12:05:00,40.85,40.85,40.69,40.72,14700.0,31.0387,31.0387,30.9172,30.94,14700.0
2005-03-14 12:10:00,40.7,40.76,40.65,40.65,15400.0,30.9248,30.9704,30.8868,30.8868,15400.0
2005-03-14 12:15:00,40.65,40.72,40.65,40.72,13000.0,30.8868,30.94,30.8868,30.94,13000.0
2005-03-14 12:20:00,40.72,40.8,40.72,40.79,6200.0,30.94,31.0007,30.94,30.9931,6200.0
2005-03-14 12:25:00,40.81,40.88,40.81,40.85,15300.0,31.0083,31.0615,31.0083,31.0387,15300.0
2005-03-14 12:30:00,40.85,40.85,40.75,40.75,9100.0,31.0387,31.0387,30.9628,30.9628,9100.0
2005-03-14 12:35:00,40.75,40.75,40.55,40.55,21000.0,30.9628,30.9628,30.8108,30.8108,21000.0
2005-03-14 12:40:00,40.55,40.68,40.53,40.57,14100.0,30.8108,30.9096,30.7956,30.826,14100.0
2005-03-14 12:45:00,40.56,40.62,40.54,40.55,11400.0,30.8184,30.864,30.8032,30.8108,11400.0
2005-03-14 12:50:00,40.55,40.65,40.54,40.62,13000.0,30.8108,30.8868,30.8032,30.864,13000.0
2005-03-14 12:55:00,40.63,40.71,40.6,40.6,9200.0,30.8716,30.9324,30.8488,30.8488,9200.0
2005-03-14 13:00:00,40.6,40.64,40.53,40.53,20200.0,30.8488,30.8792,30.7956,30.7956,20200.0
2005-03-14 13:05:00,40.54,40.66,40.54,40.62,82800.0,30.8032,30.8944,30.8032,30.864,82800.0
2005-03-14 13:10:00,40.62,40.68,40.62,40.67,3400.0,30.864,30.9096,30.864,30.902,3400.0
2005-03-14 13:15:00,40.68,40.73,40.68,40.7,17300.0,30.9096,30.9476,30.9096,30.9248,17300.0
2005-03-14 13:20:00,40.7,40.74,40.7,40.72,16500.0,30.9248,30.9552,30.9248,30.94,16500.0
2005-03-14 13:25:00,40.73,40.8,40.71,40.77,54000.0,30.9476,31.0007,30.9324,30.978,54000.0
2005-03-14 13:30:00,40.75,40.78,40.75,40.75,15200.0,30.9628,30.9855,30.9628,30.9628,15200.0
2005-03-14 13:35:00,40.75,40.9,40.75,40.89,18300.0,30.9628,31.0767,30.9628,31.0691,18300.0
2005-03-14 13:40:00,40.89,40.94,40.88,40.92,10900.0,31.0691,31.1071,31.0615,31.0919,10900.0
2005-03-14 13:45:00,40.89,40.92,40.87,40.9,4100.0,31.0691,31.0919,31.0539,31.0767,4100.0
2005-03-14 13:50:00,40.9,40.9,40.85,40.85,9900.0,31.0767,31.0767,31.0387,31.0387,9900.0
2005-03-14 13:55:00,40.82,40.85,40.78,40.8,4400.0,31.0159,31.0387,30.9855,31.0007,4400.0
2005-03-14 14:00:00,40.81,40.81,40.8,40.8,8200.0,31.0083,31.0083,31.0007,31.0007,8200.0
2005-03-14 14:05:00,40.79,40.82,40.75,40.82,12300.0,30.9931,31.0159,30.9628,31.0159,12300.0
2005-03-14 14:10:00,40.8,40.82,40.75,40.75,16600.0,31.0007,31.0159,30.9628,30.9628,16600.0
2005-03-14 14:15:00,40.75,40.79,40.75,40.78,21500.0,30.9628,30.9931,30.9628,30.9855,21500.0
2005-03-14 14:20:00,40.78,40.8,40.76,40.8,50900.0,30.9855,31.0007,30.9704,31.0007,50900.0
2005-03-14 14:25:00,40.78,40.81,40.76,40.77,16000.0,30.9855,31.0083,30.9704,30.978,16000.0
2005-03-14 14:30:00,40.77,40.78,40.76,40.77,16800.0,30.978,30.9855,30.9704,30.978,16800.0
2005-03-14 14:35:00,40.77,40.77,40.76,40.76,16200.0,30.978,30.978,30.9704,30.9704,16200.0
2005-03-14 14:40:00,40.76,40.81,40.76,40.81,21200.0,30.9704,31.0083,30.9704,31.0083,21200.0
2005-03-14 14:45:00,40.81,40.89,40.79,40.84,19000.0,31.0083,31.0691,30.9931,31.0311,19000.0
2005-03-14 14:50:00,40.84,40.84,40.78,40.78,19000.0,31.0311,31.0311,30.9855,30.9855,19000.0
2005-03-14 14:55:00,40.79,40.84,40.79,40.8,23500.0,30.9931,31.0311,30.9931,31.0007,23500.0
2005-03-14 15:00:00,40.81,40.86,40.81,40.85,26700.0,31.0083,31.0463,31.0083,31.0387,26700.0
2005-03-14 15:05:00,40.85,40.85,40.8,40.8,16000.0,31.0387,31.0387,31.0007,31.0007,16000.0
2005-03-14 15:10:00,40.8,40.85,40.8,40.85,66700.0,31.0007,31.0387,31.0007,31.0387,66700.0
2005-03-14 15:15:00,40.83,40.94,40.82,40.93,19400.0,31.0235,31.1071,31.0159,31.0995,19400.0
2005-03-14 15:20:00,40.94,40.95,40.89,40.9,33300.0,31.1071,31.1147,31.0691,31.0767,33300.0
2005-03-14 15:25:00,40.89,40.9,40.85,40.88,25000.0,31.0691,31.0767,31.0387,31.0615,25000.0
2005-03-14 15:30:00,40.91,40.99,40.9,40.99,18300.0,31.0843,31.1451,31.0767,31.1451,18300.0
2005-03-14 15:35:00,41.0,41.15,41.0,41.11,27900.0,31.1527,31.2667,31.1527,31.2363,27900.0
2005-03-14 15:40:00,41.1,41.14,41.07,41.1,19700.0,31.2287,31.2591,31.2059,31.2287,19700.0
2005-03-14 15:45:00,41.09,41.09,41.05,41.07,17300.0,31.2211,31.2211,31.1907,31.2059,17300.0
2005-03-14 15:50:00,41.06,41.09,41.05,41.08,30400.0,31.1983,31.2211,31.1907,31.2135,30400.0
2005-03-14 15:55:00,41.08,41.08,41.02,41.02,30600.0,31.2135,31.2135,31.1679,31.1679,30600.0
2005-03-15 09:30:00,41.6,41.75,41.6,41.75,36500.0,31.6086,31.7226,31.6086,31.7226,36500.0
2005-03-15 09:35:00,41.75,42.01,41.71,42.01,29100.0,31.7226,31.9201,31.6922,31.9201,29100.0
2005-03-15 09:40:00,42.0,42.03,41.95,41.99,84200.0,31.9125,31.9353,31.8745,31.9049,84200.0
2005-03-15 09:45:00,41.99,42.0,41.9,41.96,66500.0,31.9049,31.9125,31.8365,31.8821,66500.0
2005-03-15 09:50:00,41.96,42.02,41.92,42.02,38100.0,31.8821,31.9277,31.8517,31.9277,38100.0
2005-03-15 09:55:00,42.04,42.13,42.0,42.02,31500.0,31.9429,32.0113,31.9125,31.9277,31500.0
2005-03-15 10:00:00,42.0,42.04,41.81,41.82,38700.0,31.9125,31.9429,31.7682,31.7758,38700.0
2005-03-15 10:05:00,41.82,41.94,41.82,41.9,42700.0,31.7758,31.8669,31.7758,31.8365,42700.0
2005-03-15 10:10:00,41.9,41.92,41.75,41.77,16600.0,31.8365,31.8517,31.7226,31.7378,16600.0
2005-03-15 10:15:00,41.76,41.76,41.7,41.7,9300.0,31.7302,31.7302,31.6846,31.6846,9300.0
2005-03-15 10:20:00,41.71,41.84,41.71,41.78,31400.0,31.6922,31.791,31.6922,31.7454,31400.0
2005-03-15 10:25:00,41.8,42.05,41.75,41.98,20100.0,31.7606,31.9505,31.7226,31.8973,20100.0
2005-03-15 10:30:00,41.96,42.04,41.87,41.95,11900.0,31.8821,31.9429,31.8138,31.8745,11900.0
2005-03-15 10:35:00,41.96,41.98,41.89,41.89,3900.0,31.8821,31.8973,31.829,31.829,3900.0
2005-03-15 10:40:00,41.91,41.94,41.9,41.93,18000.0,31.8441,31.8669,31.8365,31.8593,18000.0
2005-03-15 10:45:00,41.93,41.95,41.93,41.95,8000.0,31.8593,31.8745,31.8593,31.8745,8000.0
2005-03-15 10:50:00,41.95,42.03,41.94,42.03,18000.0,31.8745,31.9353,31.8669,31.9353,18000.0
2005-03-15 10:55:00,42.05,42.05,42.0,42.01,18700.0,31.9505,31.9505,31.9125,31.9201,18700.0
2005-03-15 11:00:00,42.03,42.07,42.0,42.06,13300.0,31.9353,31.9657,31.9125,31.9581,13300.0
2005-03-15 11:05:00,42.06,42.11,42.06,42.1,11100.0,31.9581,31.9961,31.9581,31.9885,11100.0
2005-03-15 11:10:00,42.13,42.2,42.09,42.19,24500.0,32.0113,32.0645,31.9809,32.0569,24500.0
2005-03-15 11:15:00,42.16,42.25,42.16,42.18,19800.0,32.0341,32.1025,32.0341,32.0493,19800.0
2005-03-15 11:20:00,42.19,42.25,42.18,42.2,14100.0,32.0569,32.1025,32.0493,32.0645,14100.0
2005-03-15 11:25:00,42.2,42.24,42.18,42.19,16100.0,32.0645,32.0949,32.0493,32.0569,16100.0
2005-03-15 11:30:00,42.18,42.19,42.15,42.15,27600.0,32.0493,32.0569,32.0265,32.0265,27600.0
2005-03-15 11:35:00,42.14,42.14,41.94,41.94,58300.0,32.0189,32.0189,31.8669,31.8669,58300.0
2005-03-15 11:40:00,41.94,42.02,41.91,41.95,28400.0,31.8669,31.9277,31.8441,31.8745,28400.0
2005-03-15 11:45:00,41.95,41.97,41.91,41.94,14600.0,31.8745,31.8897,31.8441,31.8669,14600.0
2005-03-15 11:50:00,41.98,42.12,41.98,42.06,19300.0,31.8973,32.0037,31.8973,31.9581,19300.0
2005-03-15 11:55:00,42.02,42.05,41.88,41.94,31000.0,31.9277,31.9505,31.8214,31.8669,31000.0
2005-03-15 12:00:00,41.93,41.93,41.77,41.8,15900.0,31.8593,31.8593,31.7378,31.7606,15900.0
2005-03-15 12:05:00,41.79,41.82,41.77,41.77,9200.0,31.753,31.7758,31.7378,31.7378,9200.0
2005-03-15 12:10:00,41.75,41.87,41.74,41.87,19000.0,31.7226,31.8138,31.715,31.8138,19000.0
2005-03-15 12:15:00,41.86,41.93,41.85,41.85,37000.0,31.8062,31.8593,31.7986,31.7986,37000.0
2005-03-15 12:20:00,41.82,41.91,41.81,41.89,13100.0,31.7758,31.8441,31.7682,31.829,13100.0
2005-03-15 12:25:00,41.91,41.94,41.9,41.9,4800.0,31.8441,31.8669,31.8365,31.8365,4800.0
2005-03-15 12:30:00,41.9,41.92,41.89,41.89,9300.0,31.8365,31.8517,31.829,31.829,9300.0
2005-03-15 12:35:00,41.87,41.87,41.83,41.84,34000.0,31.8138,31.8138,31.7834,31.791,34000.0
2005-03-15 12:40:00,41.81,41.84,41.7,41.72,14500.0,31.7682,31.791,31.6846,31.6998,14500.0
2005-03-15 12:45:00,41.72,41.78,41.72,41.77,11200.0,31.6998,31.7454,31.6998,31.7378,11200.0
2005-03-15 12:50:00,41.76,41.76,41.73,41.73,6200.0,31.7302,31.7302,31.7074,31.7074,6200.0
2005-03-15 12:55:00,41.74,41.88,41.73,41.88,12600.0,31.715,31.8214,31.7074,31.8214,12600.0
2005-03-15 13:00:00,41.88,41.97,41.8,41.8,26700.0,31.8214,31.8897,31.7606,31.7606,26700.0
2005-03-15 13:05:00,41.85,41.86,41.74,41.75,7200.0,31.7986,31.8062,31.715,31.7226,7200.0
2005-03-15 13:10:00,41.74,41.74,41.61,41.61,16700.0,31.715,31.715,31.6162,31.6162,16700.0
2005-03-15 13:15:00,41.61,41.69,41.61,41.67,9600.0,31.6162,31.677,31.6162,31.6618,9600.0
2005-03-15 13:20:00,41.67,41.67,41.59,41.59,120500.0,31.6618,31.6618,31.601,31.601,120500.0
2005-03-15 13:25:00,41.6,41.6,41.56,41.58,13200.0,31.6086,31.6086,31.5782,31.5934,13200.0
2005-03-15 13:30:00,41.59,41.6,41.5,41.5,14900.0,31.601,31.6086,31.5326,31.5326,14900.0
2005-03-15 13:35:00,41.5,41.5,41.4,41.4,39900.0,31.5326,31.5326,31.4566,31.4566,39900.0
2005-03-15 13:40:00,41.4,41.4,41.3,41.32,13800.0,31.4566,31.4566,31.3807,31.3959,13800.0
2005-03-15 13:45:00,41.33,41.4,41.31,41.4,13100.0,31.4035,31.4566,31.3883,31.4566,13100.0
2005-03-15 13:50:00,41.4,41.4,41.39,41.39,7400.0,31.4566,31.4566,31.449,31.449,7400.0
2005-03-15 13:55:00,41.38,41.39,41.37,41.38,2600.0,31.4414,31.449,31.4338,31.4414,2600.0
2005-03-15 14:00:00,41.37,41.4,41.36,41.4,20100.0,31.4338,31.4566,31.4262,31.4566,20100.0
2005-03-15 14:05:00,41.4,41.41,41.38,41.38,89100.0,31.4566,31.4642,31.4414,31.4414,89100.0
2005-03-15 14:10:00,41.39,41.4,41.3,41.31,47600.0,31.449,31.4566,31.3807,31.3883,47600.0
2005-03-15 14:15:00,41.31,41.33,41.25,41.3,44900.0,31.3883,31.4035,31.3427,31.3807,44900.0
2005-03-15 14:20:00,41.28,41.31,41.25,41.25,15400.0,31.3655,31.3883,31.3427,31.3427,15400.0
2005-03-15 14:25:00,41.25,41.25,41.05,41.1,65300.0,31.3427,31.3427,31.1907,31.2287,65300.0
2005-03-15 14:30:00,41.1,41.1,40.95,40.95,24300.0,31.2287,31.2287,31.1147,31.1147,24300.0
2005-03-15 14:35:00,40.96,40.96,40.8,40.93,74400.0,31.1223,31.1223,31.0007,31.0995,74400.0
2005-03-15 14:40:00,40.97,41.15,40.96,41.11,23300.0,31.1299,31.2667,31.1223,31.2363,23300.0
2005-03-15 14:45:00,41.08,41.08,40.91,40.96,22000.0,31.2135,31.2135,31.0843,31.1223,22000.0
2005-03-15 14:50:00,40.98,41.08,40.96,41.08,29100.0,31.1375,31.2135,31.1223,31.2135,29100.0
2005-03-15 14:55:00,41.09,41.31,41.09,41.12,33800.0,31.2211,31.3883,31.2211,31.2439,33800.0
2005-03-15 15:00:00,41.11,41.2,41.09,41.14,35900.0,31.2363,31.3047,31.2211,31.2591,35900.0
2005-03-15 15:05:00,41.12,41.16,41.03,41.07,20600.0,31.2439,31.2743,31.1755,31.2059,20600.0
2005-03-15 15:10:00,41.06,41.06,40.91,40.91,17100.0,31.1983,31.1983,31.0843,31.0843,17100.0
2005-03-15 15:15:00,40.92,40.92,40.75,40.81,109600.0,31.0919,31.0919,30.9628,31.0083,109600.0
2005-03-15 15:20:00,40.81,40.89,40.81,40.88,16300.0,31.0083,31.0691,31.0083,31.0615,16300.0
2005-03-15 15:25:00,40.88,40.9,40.85,40.85,13900.0,31.0615,31.0767,31.0387,31.0387,13900.0
2005-03-15 15:30:00,40.85,40.86,40.77,40.86,19200.0,31.0387,31.0463,30.978,31.0463,19200.0
2005-03-15 15:35:00,40.86,40.86,40.75,40.78,89600.0,31.0463,31.0463,30.9628,30.9855,89600.0
2005-03-15 15:40:00,40.75,40.86,40.75,40.81,32800.0,30.9628,31.0463,30.9628,31.0083,32800.0
2005-03-15 15:45:00,40.8,40.81,40.78,40.8,23000.0,31.0007,31.0083,30.9855,31.0007,23000.0
2005-03-15 15:50:00,40.8,40.85,40.8,40.83,34700.0,31.0007,31.0387,31.0007,31.0235,34700.0
2005-03-15 15:55:00,40.81,40.85,40.8,40.85,29700.0,31.0083,31.0387,31.0007,31.0387,29700.0
2005-03-16 09:30:00,41.65,41.7,41.35,41.35,78400.0,31.6466,31.6846,31.4186,31.4186,78400.0
2005-03-16 09:35:00,41.35,41.51,40.82,40.85,38500.0,31.4186,31.5402,31.0159,31.0387,38500.0
2005-03-16 09:40:00,40.92,41.15,40.81,40.83,55600.0,31.0919,31.2667,31.0083,31.0235,55600.0
2005-03-16 09:45:00,40.8,41.07,40.66,40.7,35700.0,31.0007,31.2059,30.8944,30.9248,35700.0
2005-03-16 09:50:00,40.71,41.07,40.71,41.07,51700.0,30.9324,31.2059,30.9324,31.2059,51700.0
2005-03-16 09:55:00,41.12,41.17,40.81,41.0,41300.0,31.2439,31.2819,31.0083,31.1527,41300.0
2005-03-16 10:00:00,41.0,41.0,40.65,40.65,28500.0,31.1527,31.1527,30.8868,30.8868,28500.0
2005-03-16 10:05:00,40.65,40.93,40.6,40.92,40400.0,30.8868,31.0995,30.8488,31.0919,40400.0
2005-03-16 10:10:00,40.9,40.93,40.73,40.73,34500.0,31.0767,31.0995,30.9476,30.9476,34500.0
2005-03-16 10:15:00,40.73,40.8,40.6,40.7,16000.0,30.9476,31.0007,30.8488,30.9248,16000.0
2005-03-16 10:20:00,40.7,40.76,40.56,40.74,27900.0,30.9248,30.9704,30.8184,30.9552,27900.0
2005-03-16 10:25:00,40.75,40.87,40.65,40.79,13700.0,30.9628,31.0539,30.8868,30.9931,13700.0
2005-03-16 10:30:00,40.78,40.8,40.59,40.76,26000.0,30.9855,31.0007,30.8412,30.9704,26000.0
2005-03-16 10:35:00,40.77,40.82,40.6,40.82,21600.0,30.978,31.0159,30.8488,31.0159,21600.0
2005-03-16 10:40:00,40.92,40.92,40.62,40.63,11600.0,31.0919,31.0919,30.864,30.8716,11600.0
2005-03-16 10:45:00,40.6,40.8,40.6,40.75,9500.0,30.8488,31.0007,30.8488,30.9628,9500.0
2005-03-16 10:50:00,40.8,40.96,40.76,40.96,15400.0,31.0007,31.1223,30.9704,31.1223,15400.0
2005-03-16 10:55:00,40.96,40.98,40.92,40.98,15800.0,31.1223,31.1375,31.0919,31.1375,15800.0
2005-03-16 11:00:00,40.94,40.94,40.75,40.84,16900.0,31.1071,31.1071,30.9628,31.0311,16900.0
2005-03-16 11:05:00,40.85,40.85,40.82,40.85,13700.0,31.0387,31.0387,31.0159,31.0387,13700.0
2005-03-16 11:10:00,40.85,40.93,40.84,40.92,7400.0,31.0387,31.0995,31.0311,31.0919,7400.0
2005-03-16 11:15:00,40.93,40.99,40.89,40.91,43000.0,31.0995,31.1451,31.0691,31.0843,43000.0
2005-03-16 11:20:00,40.91,41.04,40.9,40.99,36200.0,31.0843,31.1831,31.0767,31.1451,36200.0
2005-03-16 11:25:00,40.96,40.99,40.85,40.85,7700.0,31.1223,31.1451,31.0387,31.0387,7700.0
2005-03-16 11:30:00,40.85,40.85,40.71,40.73,17000.0,31.0387,31.0387,30.9324,30.9476,17000.0
2005-03-16 11:35:00,40.75,40.77,40.71,40.73,15500.0,30.9628,30.978,30.9324,30.9476,15500.0
2005-03-16 11:40:00,40.73,40.75,40.72,40.72,28700.0,30.9476,30.9628,30.94,30.94,28700.0
2005-03-16 11:45:00,40.72,40.75,40.72,40.74,14700.0,30.94,30.9628,30.94,30.9552,14700.0
2005-03-16 11:50:00,40.74,40.74,40.72,40.73,39200.0,30.9552,30.9552,30.94,30.9476,39200.0
2005-03-16 11:55:00,40.73,40.74,40.68,40.7,4800.0,30.9476,30.9552,30.9096,30.9248,4800.0
2005-03-16 12:00:00,40.71,40.74,40.7,40.74,7600.0,30.9324,30.9552,30.9248,30.9552,7600.0
2005-03-16 12:05:00,40.74,40.74,40.7,40.74,6500.0,30.9552,30.9552,30.9248,30.9552,6500.0
2005-03-16 12:10:00,40.71,40.71,40.59,40.61,10800.0,30.9324,30.9324,30.8412,30.8564,10800.0
2005-03-16 12:15:00,40.61,40.68,40.61,40.64,19400.0,30.8564,30.9096,30.8564,30.8792,19400.0
2005-03-16 12:20:00,40.65,40.65,40.61,40.63,13600.0,30.8868,30.8868,30.8564,30.8716,13600.0
2005-03-16 12:25:00,40.63,40.75,40.63,40.75,18700.0,30.8716,30.9628,30.8716,30.9628,18700.0
2005-03-16 12:30:00,40.71,40.73,40.6,40.65,128400.0,30.9324,30.9476,30.8488,30.8868,128400.0
2005-03-16 12:35:00,40.65,40.65,40.46,40.57,31900.0,30.8868,30.8868,30.7424,30.826,31900.0
2005-03-16 12:40:00,40.55,40.58,40.54,40.55,9600.0,30.8108,30.8336,30.8032,30.8108,9600.0
2005-03-16 12:45:00,40.54,40.6,40.54,40.6,9300.0,30.8032,30.8488,30.8032,30.8488,9300.0
2005-03-16 12:50:00,40.59,40.6,40.57,40.6,5400.0,30.8412,30.8488,30.826,30.8488,5400.0
2005-03-16 12:55:00,40.6,40.69,40.59,40.69,23400.0,30.8488,30.9172,30.8412,30.9172,23400.0
2005-03-16 13:00:00,40.69,40.74,40.65,40.7,14000.0,30.9172,30.9552,30.8868,30.9248,14000.0
2005-03-16 13:05:00,40.76,40.8,40.71,40.73,11200.0,30.9704,31.0007,30.9324,30.9476,11200.0
2005-03-16 13:10:00,40.75,40.8,40.72,40.78,11200.0,30.9628,31.0007,30.94,30.9855,11200.0
2005-03-16 13:15:00,40.78,40.78,40.73,40.73,10400.0,30.9855,30.9855,30.9476,30.9476,10400.0
2005-03-16 13:20:00,40.74,40.88,40.73,40.88,23300.0,30.9552,31.0615,30.9476,31.0615,23300.0
2005-03-16 13:25:00,40.83,40.94,40.73,40.92,80300.0,31.0235,31.1071,30.9476,31.0919,80300.0
2005-03-16 13:30:00,40.92,40.95,40.78,40.94,26900.0,31.0919,31.1147,30.9855,31.1071,26900.0
2005-03-16 13:35:00,40.94,40.95,40.74,40.79,14100.0,31.1071,31.1147,30.9552,30.9931,14100.0
2005-03-16 13:40:00,40.77,40.87,40.74,40.87,15100.0,30.978,31.0539,30.9552,31.0539,15100.0
2005-03-16 13:45:00,40.87,41.0,40.87,40.99,27800.0,31.0539,31.1527,31.0539,31.1451,27800.0
2005-03-16 13:50:00,41.0,41.04,40.75,40.75,23200.0,31.1527,31.1831,30.9628,30.9628,23200.0
2005-03-16 13:55:00,40.77,40.86,40.72,40.74,16600.0,30.978,31.0463,30.94,30.9552,16600.0
2005-03-16 14:00:00,40.73,40.77,40.6,40.68,19500.0,30.9476,30.978,30.8488,30.9096,19500.0
2005-03-16 14:05:00,40.68,40.68,40.65,40.68,15700.0,30.9096,30.9096,30.8868,30.9096,15700.0
2005-03-16 14:10:00,40.68,40.74,40.65,40.7,12800.0,30.9096,30.9552,30.8868,30.9248,12800.0
2005-03-16 14:15:00,40.71,40.73,40.67,40.67,6900.0,30.9324,30.9476,30.902,30.902,6900.0
2005-03-16 14:20:00,40.68,40.72,40.63,40.63,14700.0,30.9096,30.94,30.8716,30.8716,14700.0
2005-03-16 14:25:00,40.66,40.73,40.66,40.67,12100.0,30.8944,30.9476,30.8944,30.902,12100.0
2005-03-16 14:30:00,40.67,40.69,40.6,40.64,40500.0,30.902,30.9172,30.8488,30.8792,40500.0
2005-03-16 14:35:00,40.64,40.67,40.6,40.6,16400.0,30.8792,30.902,30.8488,30.8488,16400.0
2005-03-16 14:40:00,40.62,40.62,40.54,40.57,15000.0,30.864,30.864,30.8032,30.826,15000.0
2005-03-16 14:45:00,40.54,40.61,40.54,40.56,15600.0,30.8032,30.8564,30.8032,30.8184,15600.0
2005-03-16 14:50:00,40.55,40.56,40.51,40.53,19800.0,30.8108,30.8184,30.7804,30.7956,19800.0
2005-03-16 14:55:00,40.54,40.55,40.52,40.53,10500.0,30.8032,30.8108,30.788,30.7956,10500.0
2005-03-16 15:00:00,40.53,40.58,40.5,40.52,20700.0,30.7956,30.8336,30.7728,30.788,20700.0
2005-03-16 15:05:00,40.52,40.59,40.52,40.59,12400.0,30.788,30.8412,30.788,30.8412,12400.0
2005-03-16 15:10:00,40.58,40.59,40.5,40.5,11500.0,30.8336,30.8412,30.7728,30.7728,11500.0
2005-03-16 15:15:00,40.53,40.56,40.53,40.55,13800.0,30.7956,30.8184,30.7956,30.8108,13800.0
2005-03-16 15:20:00,40.55,40.62,40.53,40.55,14500.0,30.8108,30.864,30.7956,30.8108,14500.0
2005-03-16 15:25:00,40.61,40.68,40.57,40.67,16600.0,30.8564,30.9096,30.826,30.902,16600.0
2005-03-16 15:30:00,40.67,40.67,40.57,40.6,15100.0,30.902,30.902,30.826,30.8488,15100.0
2005-03-16 15:35:00,40.61,40.61,40.56,40.61,8600.0,30.8564,30.8564,30.8184,30.8564,8600.0
2005-03-16 15:40:00,40.6,40.65,40.57,40.58,20700.0,30.8488,30.8868,30.826,30.8336,20700.0
2005-03-16 15:45:00,40.58,40.58,40.48,40.5,31200.0,30.8336,30.8336,30.7576,30.7728,31200.0
2005-03-16 15:50:00,40.52,40.52,40.49,40.51,25200.0,30.788,30.788,30.7652,30.7804,25200.0
2005-03-16 15:55:00,40.5,40.55,40.5,40.55,44800.0,30.7728,30.8108,30.7728,30.8108,44800.0
2005-03-17 09:30:00,31.25,31.25,30.77,30.84,103000.0,23.7444,23.7444,23.3797,23.4329,103000.0
2005-03-17 09:35:00,30.78,30.9,30.28,30.28,74900.0,23.3873,23.4785,23.0074,23.0074,74900.0
2005-03-17 09:40:00,30.32,30.6,30.3,30.52,79200.0,23.0378,23.2506,23.0226,23.1898,79200.0
2005-03-17 09:45:00,30.52,30.52,30.43,30.43,83600.0,23.1898,23.1898,23.1214,23.1214,83600.0
2005-03-17 09:50:00,30.43,30.44,30.26,30.42,50200.0,23.1214,23.129,22.9922,23.1138,50200.0
2005-03-17 09:55:00,30.42,30.42,30.17,30.17,49100.0,23.1138,23.1138,22.9238,22.9238,49100.0
2005-03-17 10:00:00,30.18,30.27,30.16,30.2,59300.0,22.9314,22.9998,22.9162,22.9466,59300.0
2005-03-17 10:05:00,30.2,30.2,30.06,30.15,49600.0,22.9466,22.9466,22.8403,22.9086,49600.0
2005-03-17 10:10:00,30.14,30.18,29.86,30.0,54700.0,22.901,22.9314,22.6883,22.7947,54700.0
2005-03-17 10:15:00,29.85,29.92,29.77,29.84,124300.0,22.6807,22.7339,22.6199,22.6731,124300.0
2005-03-17 10:20:00,29.83,30.06,29.8,30.04,66400.0,22.6655,22.8403,22.6427,22.8251,66400.0
2005-03-17 10:25:00,30.03,30.19,30.03,30.15,29800.0,22.8175,22.939,22.8175,22.9086,29800.0
2005-03-17 10:30:00,30.17,30.18,30.0,30.01,48300.0,22.9238,22.9314,22.7947,22.8023,48300.0
2005-03-17 10:35:00,30.01,30.06,30.0,30.01,64500.0,22.8023,22.8403,22.7947,22.8023,64500.0
2005-03-17 10:40:00,30.02,30.02,29.9,29.96,34300.0,22.8099,22.8099,22.7187,22.7643,34300.0
2005-03-17 10:45:00,29.96,30.0,29.95,30.0,37000.0,22.7643,22.7947,22.7567,22.7947,37000.0
2005-03-17 10:50:00,30.0,30.1,30.0,30.09,43200.0,22.7947,22.8706,22.7947,22.863,43200.0
2005-03-17 10:55:00,30.08,30.15,30.05,30.14,25600.0,22.8555,22.9086,22.8327,22.901,25600.0
2005-03-17 11:00:00,30.14,30.15,30.03,30.03,40300.0,22.901,22.9086,22.8175,22.8175,40300.0
2005-03-17 11:05:00,30.05,30.08,30.02,30.06,41200.0,22.8327,22.8555,22.8099,22.8403,41200.0
2005-03-17 11:10:00,30.12,30.16,30.07,30.15,29900.0,22.8858,22.9162,22.8479,22.9086,29900.0
2005-03-17 11:15:00,30.17,30.39,30.15,30.37,60900.0,22.9238,23.091,22.9086,23.0758,60900.0
2005-03-17 11:20:00,30.38,30.39,30.29,30.33,48000.0,23.0834,23.091,23.015,23.0454,48000.0
2005-03-17 11:25:00,30.34,30.41,30.34,30.41,34100.0,23.053,23.1062,23.053,23.1062,34100.0
2005-03-17 11:30:00,30.41,30.42,30.35,30.42,15500.0,23.1062,23.1138,23.0606,23.1138,15500.0
2005-03-17 11:35:00,30.43,30.54,30.4,30.47,40500.0,23.1214,23.205,23.0986,23.1518,40500.0
2005-03-17 11:40:00,30.41,30.48,30.41,30.44,14100.0,23.1062,23.1594,23.1062,23.129,14100.0
2005-03-17 11:45:00,30.45,30.5,30.43,30.49,14100.0,23.1366,23.1746,23.1214,23.167,14100.0
2005-03-17 11:50:00,30.49,30.55,30.49,30.5,26200.0,23.167,23.2126,23.167,23.1746,26200.0
2005-03-17 11:55:00,30.51,30.55,30.33,30.35,31400.0,23.1822,23.2126,23.0454,23.0606,31400.0
2005-03-17 12:00:00,30.34,30.35,30.26,30.28,28900.0,23.053,23.0606,22.9922,23.0074,28900.0
2005-03-17 12:05:00,30.29,30.32,30.25,30.25,20100.0,23.015,23.0378,22.9846,22.9846,20100.0
2005-03-17 12:10:00,30.25,30.28,30.18,30.23,34500.0,22.9846,23.0074,22.9314,22.9694,34500.0
2005-03-17 12:15:00,30.27,30.33,30.27,30.33,14500.0,22.9998,23.0454,22.9998,23.0454,14500.0
2005-03-17 12:20:00,30.32,30.4,30.31,30.36,33100.0,23.0378,23.0986,23.0302,23.0682,33100.0
2005-03-17 12:25:00,30.37,30.39,30.27,30.32,37400.0,23.0758,23.091,22.9998,23.0378,37400.0
2005-03-17 12:30:00,30.32,30.45,30.28,30.35,24000.0,23.0378,23.1366,23.0074,23.0606,24000.0
2005-03-17 12:35:00,30.36,30.38,30.27,30.27,30700.0,23.0682,23.0834,22.9998,22.9998,30700.0
2005-03-17 12:40:00,30.28,30.29,30.25,30.26,30000.0,23.0074,23.015,22.9846,22.9922,30000.0
2005-03-17 12:45:00,30.25,30.26,30.18,30.2,10400.0,22.9846,22.9922,22.9314,22.9466,10400.0
2005-03-17 12:50:00,30.21,30.24,30.21,30.22,7300.0,22.9542,22.977,22.9542,22.9618,7300.0
2005-03-17 12:55:00,30.23,30.24,30.17,30.2,11500.0,22.9694,22.977,22.9238,22.9466,11500.0
2005-03-17 13:00:00,30.18,30.25,30.16,30.25,21000.0,22.9314,22.9846,22.9162,22.9846,21000.0
2005-03-17 13:05:00,30.24,30.35,30.24,30.3,22200.0,22.977,23.0606,22.977,23.0226,22200.0
2005-03-17 13:10:00,30.31,30.31,30.26,30.29,10400.0,23.0302,23.0302,22.9922,23.015,10400.0
2005-03-17 13:15:00,30.3,30.3,30.25,30.25,19600.0,23.0226,23.0226,22.9846,22.9846,19600.0
2005-03-17 13:20:00,30.26,30.26,30.17,30.24,31700.0,22.9922,22.9922,22.9238,22.977,31700.0
2005-03-17 13:25:00,30.24,30.25,30.19,30.25,30600.0,22.977,22.9846,22.939,22.9846,30600.0
2005-03-17 13:30:00,30.24,30.25,30.18,30.23,21900.0,22.977,22.9846,22.9314,22.9694,21900.0
2005-03-17 13:35:00,30.26,30.29,30.22,30.22,24500.0,22.9922,23.015,22.9618,22.9618,24500.0
2005-03-17 13:40:00,30.22,30.23,30.21,30.21,11600.0,22.9618,22.9694,22.9542,22.9542,11600.0
2005-03-17 13:45:00,30.21,30.23,30.14,30.19,23100.0,22.9542,22.9694,22.901,22.939,23100.0
2005-03-17 13:50:00,30.16,30.23,30.16,30.23,26700.0,22.9162,22.9694,22.9162,22.9694,26700.0
2005-03-17 13:55:00,30.22,30.22,30.15,30.15,5000.0,22.9618,22.9618,22.9086,22.9086,5000.0
2005-03-17 14:00:00,30.16,30.16,30.07,30.07,10900.0,22.9162,22.9162,22.8479,22.8479,10900.0
2005-03-17 14:05:00,30.05,30.09,29.97,30.02,47600.0,22.8327,22.863,22.7719,22.8099,47600.0
2005-03-17 14:10:00,30.01,30.03,29.95,30.0,32000.0,22.8023,22.8175,22.7567,22.7947,32000.0
2005-03-17 14:15:00,29.97,30.09,29.95,30.07,33800.0,22.7719,22.863,22.7567,22.8479,33800.0
2005-03-17 14:20:00,30.08,30.1,30.0,30.0,38600.0,22.8555,22.8706,22.7947,22.7947,38600.0
2005-03-17 14:25:00,30.0,30.16,30.0,30.16,31600.0,22.7947,22.9162,22.7947,22.9162,31600.0
2005-03-17 14:30:00,30.17,30.25,30.16,30.25,38700.0,22.9238,22.9846,22.9162,22.9846,38700.0
2005-03-17 14:35:00,30.25,30.32,30.24,30.25,28500.0,22.9846,23.0378,22.977,22.9846,28500.0
2005-03-17 14:40:00,30.26,30.28,30.22,30.24,19100.0,22.9922,23.0074,22.9618,22.977,19100.0
2005-03-17 14:45:00,30.24,30.29,30.22,30.26,18400.0,22.977,23.015,22.9618,22.9922,18400.0
2005-03-17 14:50:00,30.29,30.38,30.28,30.37,22100.0,23.015,23.0834,23.0074,23.0758,22100.0
2005-03-17 14:55:00,30.38,30.4,30.31,30.32,27400.0,23.0834,23.0986,23.0302,23.0378,27400.0
2005-03-17 15:00:00,30.32,30.33,30.22,30.24,20600.0,23.0378,23.0454,22.9618,22.977,20600.0
2005-03-17 15:05:00,30.24,30.3,30.23,30.29,24600.0,22.977,23.0226,22.9694,23.015,24600.0
2005-03-17 15:10:00,30.29,30.39,30.29,30.39,31700.0,23.015,23.091,23.015,23.091,31700.0
2005-03-17 15:15:00,30.4,30.5,30.4,30.5,43000.0,23.0986,23.1746,23.0986,23.1746,43000.0
2005-03-17 15:20:00,30.5,30.51,30.41,30.49,31600.0,23.1746,23.1822,23.1062,23.167,31600.0
2005-03-17 15:25:00,30.5,30.59,30.49,30.53,44600.0,23.1746,23.243,23.167,23.1974,44600.0
2005-03-17 15:30:00,30.53,30.53,30.42,30.45,30400.0,23.1974,23.1974,23.1138,23.1366,30400.0
2005-03-17 15:35:00,30.46,30.51,30.44,30.48,31300.0,23.1442,23.1822,23.129,23.1594,31300.0
2005-03-17 15:40:00,30.49,30.49,30.4,30.4,34200.0,23.167,23.167,23.0986,23.0986,34200.0
2005-03-17 15:45:00,30.38,30.4,30.36,30.38,35700.0,23.0834,23.0986,23.0682,23.0834,35700.0
2005-03-17 15:50:00,30.38,30.38,30.36,30.37,46400.0,23.0834,23.0834,23.0682,23.0758,46400.0
2005-03-17 15:55:00,30.37,30.37,30.32,30.33,75300.0,23.0758,23.0758,23.0378,23.0454,75300.0
2005-03-18 09:30:00,30.6,30.6,30.36,30.52,234100.0,23.2506,23.2506,23.0682,23.1898,234100.0
2005-03-18 09:35:00,30.55,30.75,30.54,30.66,60300.0,23.2126,23.3645,23.205,23.2961,60300.0
2005-03-18 09:40:00,30.66,30.86,30.66,30.67,48200.0,23.2961,23.4481,23.2961,23.3037,48200.0
2005-03-18 09:45:00,30.67,30.77,30.6,30.6,45400.0,23.3037,23.3797,23.2506,23.2506,45400.0
2005-03-18 09:50:00,30.58,30.6,30.4,30.41,56100.0,23.2354,23.2506,23.0986,23.1062,56100.0
2005-03-18 09:55:00,30.43,30.5,30.32,30.43,51200.0,23.1214,23.1746,23.0378,23.1214,51200.0
2005-03-18 10:00:00,30.42,30.64,30.36,30.64,36100.0,23.1138,23.281,23.0682,23.281,36100.0
2005-03-18 10:05:00,30.63,30.78,30.59,30.6,47700.0,23.2734,23.3873,23.243,23.2506,47700.0
2005-03-18 10:10:00,30.61,30.68,30.56,30.57,29700.0,23.2582,23.3113,23.2202,23.2278,29700.0
2005-03-18 10:15:00,30.57,30.68,30.51,30.53,36900.0,23.2278,23.3113,23.1822,23.1974,36900.0
2005-03-18 10:20:00,30.54,30.71,30.54,30.7,26800.0,23.205,23.3341,23.205,23.3265,26800.0
2005-03-18 10:25:00,30.7,30.79,30.67,30.75,19300.0,23.3265,23.3949,23.3037,23.3645,19300.0
2005-03-18 10:30:00,30.73,30.88,30.72,30.8,35300.0,23.3493,23.4633,23.3417,23.4025,35300.0
2005-03-18 10:35:00,30.8,30.81,30.64,30.76,19400.0,23.4025,23.4101,23.281,23.3721,19400.0
2005-03-18 10:40:00,30.75,30.76,30.63,30.71,33700.0,23.3645,23.3721,23.2734,23.3341,33700.0
2005-03-18 10:45:00,30.68,30.74,30.68,30.68,14200.0,23.3113,23.3569,23.3113,23.3113,14200.0
2005-03-18 10:50:00,30.68,30.71,30.61,30.66,16800.0,23.3113,23.3341,23.2582,23.2961,16800.0
2005-03-18 10:55:00,30.65,30.67,30.65,30.66,9600.0,23.2885,23.3037,23.2885,23.2961,9600.0
2005-03-18 11:00:00,30.66,30.71,30.66,30.68,14100.0,23.2961,23.3341,23.2961,23.3113,14100.0
2005-03-18 11:05:00,30.69,30.83,30.69,30.82,19400.0,23.3189,23.4253,23.3189,23.4177,19400.0
2005-03-18 11:10:00,30.83,30.88,30.8,30.84,33600.0,23.4253,23.4633,23.4025,23.4329,33600.0
2005-03-18 11:15:00,30.83,30.85,30.76,30.8,35900.0,23.4253,23.4405,23.3721,23.4025,35900.0
2005-03-18 11:20:00,30.81,30.93,30.79,30.92,14100.0,23.4101,23.5013,23.3949,23.4937,14100.0
2005-03-18 11:25:00,30.92,30.92,30.82,30.86,13200.0,23.4937,23.4937,23.4177,23.4481,13200.0
2005-03-18 11:30:00,30.84,30.85,30.74,30.74,8500.0,23.4329,23.4405,23.3569,23.3569,8500.0
2005-03-18 11:35:00,30.74,30.74,30.6,30.62,24100.0,23.3569,23.3569,23.2506,23.2658,24100.0
2005-03-18 11:40:00,30.6,30.65,30.57,30.61,12600.0,23.2506,23.2885,23.2278,23.2582,12600.0
2005-03-18 11:45:00,30.61,30.63,30.57,30.6,12500.0,23.2582,23.2734,23.2278,23.2506,12500.0
2005-03-18 11:50:00,30.6,30.61,30.6,30.6,5200.0,23.2506,23.2582,23.2506,23.2506,5200.0
2005-03-18 11:55:00,30.63,30.64,30.56,30.56,9900.0,23.2734,23.281,23.2202,23.2202,9900.0
2005-03-18 12:00:00,30.56,30.56,30.5,30.5,19100.0,23.2202,23.2202,23.1746,23.1746,19100.0
2005-03-18 12:05:00,30.5,30.51,30.45,30.5,9600.0,23.1746,23.1822,23.1366,23.1746,9600.0
2005-03-18 12:10:00,30.5,30.56,30.49,30.53,18900.0,23.1746,23.2202,23.167,23.1974,18900.0
2005-03-18 12:15:00,30.53,30.53,30.42,30.42,14100.0,23.1974,23.1974,23.1138,23.1138,14100.0
2005-03-18 12:20:00,30.44,30.44,30.35,30.35,18900.0,23.129,23.129,23.0606,23.0606,18900.0
2005-03-18 12:25:00,30.35,30.35,30.21,30.27,16000.0,23.0606,23.0606,22.9542,22.9998,16000.0
2005-03-18 12:30:00,30.27,30.32,30.25,30.32,11600.0,22.9998,23.0378,22.9846,23.0378,11600.0
2005-03-18 12:35:00,30.32,30.37,30.29,30.37,10700.0,23.0378,23.0758,23.015,23.0758,10700.0
2005-03-18 12:40:00,30.33,30.38,30.33,30.35,10800.0,23.0454,23.0834,23.0454,23.0606,10800.0
2005-03-18 12:45:00,30.35,30.41,30.34,30.36,11300.0,23.0606,23.1062,23.053,23.0682,11300.0
2005-03-18 12:50:00,30.39,30.45,30.38,30.41,17800.0,23.091,23.1366,23.0834,23.1062,17800.0
2005-03-18 12:55:00,30.4,30.4,30.3,30.33,12600.0,23.0986,23.0986,23.0226,23.0454,12600.0
2005-03-18 13:00:00,30.32,30.34,30.32,30.33,11500.0,23.0378,23.053,23.0378,23.0454,11500.0
2005-03-18 13:05:00,30.33,30.33,30.27,30.27,14700.0,23.0454,23.0454,22.9998,22.9998,14700.0
2005-03-18 13:10:00,30.29,30.29,30.25,30.25,11900.0,23.015,23.015,22.9846,22.9846,11900.0
2005-03-18 13:15:00,30.26,30.39,30.26,30.36,18100.0,22.9922,23.091,22.9922,23.0682,18100.0
2005-03-18 13:20:00,30.35,30.38,30.34,30.34,11200.0,23.0606,23.0834,23.053,23.053,11200.0
2005-03-18 13:25:00,30.34,30.37,30.32,30.36,13200.0,23.053,23.0758,23.0378,23.0682,13200.0
2005-03-18 13:30:00,30.36,30.43,30.36,30.41,6500.0,23.0682,23.1214,23.0682,23.1062,6500.0
2005-03-18 13:35:00,30.41,30.41,30.35,30.35,12500.0,23.1062,23.1062,23.0606,23.0606,12500.0
2005-03-18 13:40:00,30.35,30.37,30.29,30.29,21600.0,23.0606,23.0758,23.015,23.015,21600.0
2005-03-18 13:45:00,30.29,30.3,30.26,30.27,13300.0,23.015,23.0226,22.9922,22.9998,13300.0
2005-03-18 13:50:00,30.27,30.27,30.17,30.17,15700.0,22.9998,22.9998,22.9238,22.9238,15700.0
2005-03-18 13:55:00,30.18,30.26,30.15,30.26,19700.0,22.9314,22.9922,22.9086,22.9922,19700.0
2005-03-18 14:00:00,30.27,30.31,30.23,30.31,26100.0,22.9998,23.0302,22.9694,23.0302,26100.0
2005-03-18 14:05:00,30.3,30.35,30.3,30.33,15300.0,23.0226,23.0606,23.0226,23.0454,15300.0
2005-03-18 14:10:00,30.33,30.34,30.3,30.3,7300.0,23.0454,23.053,23.0226,23.0226,7300.0
2005-03-18 14:15:00,30.31,30.33,30.28,30.28,11700.0,23.0302,23.0454,23.0074,23.0074,11700.0
2005-03-18 14:20:00,30.29,30.3,30.28,30.3,9400.0,23.015,23.0226,23.0074,23.0226,9400.0
2005-03-18 14:25:00,30.31,30.37,30.31,30.33,11700.0,23.0302,23.0758,23.0302,23.0454,11700.0
2005-03-18 14:30:00,30.33,30.49,30.33,30.49,28200.0,23.0454,23.167,23.0454,23.167,28200.0
2005-03-18 14:35:00,30.47,30.47,30.4,30.41,13200.0,23.1518,23.1518,23.0986,23.1062,13200.0
2005-03-18 14:40:00,30.41,30.47,30.41,30.45,14600.0,23.1062,23.1518,23.1062,23.1366,14600.0
2005-03-18 14:45:00,30.48,30.49,30.44,30.45,15100.0,23.1594,23.167,23.129,23.1366,15100.0
2005-03-18 14:50:00,30.43,30.44,30.36,30.37,7400.0,23.1214,23.129,23.0682,23.0758,7400.0
2005-03-18 14:55:00,30.37,30.44,30.37,30.38,13900.0,23.0758,23.129,23.0758,23.0834,13900.0
2005-03-18 15:00:00,30.38,30.38,30.32,30.32,20100.0,23.0834,23.0834,23.0378,23.0378,20100.0
2005-03-18 15:05:00,30.32,30.32,30.3,30.3,20000.0,23.0378,23.0378,23.0226,23.0226,20000.0
2005-03-18 15:10:00,30.3,30.33,30.24,30.25,34200.0,23.0226,23.0454,22.977,22.9846,34200.0
2005-03-18 15:15:00,30.23,30.26,30.22,30.23,44200.0,22.9694,22.9922,22.9618,22.9694,44200.0
2005-03-18 15:20:00,30.23,30.23,30.15,30.17,51000.0,22.9694,22.9694,22.9086,22.9238,51000.0
2005-03-18 15:25:00,30.16,30.2,30.12,30.14,44300.0,22.9162,22.9466,22.8858,22.901,44300.0
2005-03-18 15:30:00,30.14,30.21,30.14,30.21,25100.0,22.901,22.9542,22.901,22.9542,25100.0
2005-03-18 15:35:00,30.2,30.22,30.19,30.19,36900.0,22.9466,22.9618,22.939,22.939,36900.0
2005-03-18 15:40:00,30.19,30.21,30.15,30.18,57200.0,22.939,22.9542,22.9086,22.9314,57200.0
2005-03-18 15:45:00,30.17,30.22,30.17,30.21,28400.0,22.9238,22.9618,22.9238,22.9542,28400.0
2005-03-18 15:50:00,30.2,30.2,30.18,30.2,68200.0,22.9466,22.9466,22.9314,22.9466,68200.0
2005-03-18 15:55:00,30.2,30.21,30.18,30.18,61500.0,22.9466,22.9542,22.9314,22.9314,61500.0
2005-03-21 09:30:00,30.0,30.0,29.76,29.76,55600.0,22.7947,22.7947,22.6123,22.6123,55600.0
2005-03-21 09:35:00,29.76,29.8,29.69,29.78,48500.0,22.6123,22.6427,22.5591,22.6275,48500.0
2005-03-21 09:40:00,29.79,29.81,29.68,29.75,27000.0,22.6351,22.6503,22.5515,22.6047,27000.0
2005-03-21 09:45:00,29.75,29.79,29.57,29.71,33300.0,22.6047,22.6351,22.4679,22.5743,33300.0
2005-03-21 09:50:00,29.72,30.0,29.7,30.0,33200.0,22.5819,22.7947,22.5667,22.7947,33200.0
2005-03-21 09:55:00,30.0,30.1,29.91,30.04,36300.0,22.7947,22.8706,22.7263,22.8251,36300.0
2005-03-21 10:00:00,30.16,30.35,29.98,30.0,94100.0,22.9162,23.0606,22.7795,22.7947,94100.0
2005-03-21 10:05:00,29.99,30.25,29.96,30.24,67600.0,22.7871,22.9846,22.7643,22.977,67600.0
2005-03-21 10:10:00,30.24,30.61,30.24,30.37,68900.0,22.977,23.2582,22.977,23.0758,68900.0
2005-03-21 10:15:00,30.37,30.6,30.34,30.52,41400.0,23.0758,23.2506,23.053,23.1898,41400.0
2005-03-21 10:20:00,30.51,30.68,30.46,30.59,33300.0,23.1822,23.3113,23.1442,23.243,33300.0
2005-03-21 10:25:00,30.57,30.67,30.36,30.44,38200.0,23.2278,23.3037,23.0682,23.129,38200.0
2005-03-21 10:30:00,30.46,30.6,30.32,30.43,69000.0,23.1442,23.2506,23.0378,23.1214,69000.0
2005-03-21 10:35:00,30.4,30.52,30.37,30.37,17300.0,23.0986,23.1898,23.0758,23.0758,17300.0
2005-03-21 10:40:00,30.35,30.4,30.27,30.33,19400.0,23.0606,23.0986,22.9998,23.0454,19400.0
2005-03-21 10:45:00,30.34,30.34,30.15,30.27,20000.0,23.053,23.053,22.9086,22.9998,20000.0
2005-03-21 10:50:00,30.27,30.27,30.04,30.05,14800.0,22.9998,22.9998,22.8251,22.8327,14800.0
2005-03-21 10:55:00,30.11,30.33,30.07,30.3,19700.0,22.8782,23.0454,22.8479,23.0226,19700.0
2005-03-21 11:00:00,30.27,30.3,30.15,30.2,32600.0,22.9998,23.0226,22.9086,22.9466,32600.0
2005-03-21 11:05:00,30.19,30.27,30.11,30.16,15600.0,22.939,22.9998,22.8782,22.9162,15600.0
2005-03-21 11:10:00,30.15,30.15,29.98,30.0,17500.0,22.9086,22.9086,22.7795,22.7947,17500.0
2005-03-21 11:15:00,29.98,30.09,29.98,30.01,22800.0,22.7795,22.863,22.7795,22.8023,22800.0
2005-03-21 11:20:00,30.06,30.08,30.01,30.08,6400.0,22.8403,22.8555,22.8023,22.8555,6400.0
2005-03-21 11:25:00,30.1,30.1,30.05,30.07,11000.0,22.8706,22.8706,22.8327,22.8479,11000.0
2005-03-21 11:30:00,30.09,30.13,30.06,30.08,7400.0,22.863,22.8934,22.8403,22.8555,7400.0
2005-03-21 11:35:00,30.08,30.09,30.0,30.08,9100.0,22.8555,22.863,22.7947,22.8555,9100.0
2005-03-21 11:40:00,30.08,30.2,30.08,30.16,15300.0,22.8555,22.9466,22.8555,22.9162,15300.0
2005-03-21 11:45:00,30.14,30.25,30.14,30.25,16100.0,22.901,22.9846,22.901,22.9846,16100.0
2005-03-21 11:50:00,30.25,30.26,30.18,30.24,18200.0,22.9846,22.9922,22.9314,22.977,18200.0
2005-03-21 11:55:00,30.28,30.28,30.17,30.19,13600.0,23.0074,23.0074,22.9238,22.939,13600.0
2005-03-21 12:00:00,30.24,30.38,30.21,30.33,28700.0,22.977,23.0834,22.9542,23.0454,28700.0
2005-03-21 12:05:00,30.36,30.39,30.22,30.27,18500.0,23.0682,23.091,22.9618,22.9998,18500.0
2005-03-21 12:10:00,30.28,30.33,30.23,30.23,8100.0,23.0074,23.0454,22.9694,22.9694,8100.0
2005-03-21 12:15:00,30.21,30.25,30.19,30.22,11400.0,22.9542,22.9846,22.939,22.9618,11400.0
2005-03-21 12:20:00,30.21,30.21,30.15,30.17,25600.0,22.9542,22.9542,22.9086,22.9238,25600.0
2005-03-21 12:25:00,30.18,30.21,30.18,30.21,14700.0,22.9314,22.9542,22.9314,22.9542,14700.0
2005-03-21 12:30:00,30.2,30.25,30.2,30.25,11700.0,22.9466,22.9846,22.9466,22.9846,11700.0
2005-03-21 12:35:00,30.24,30.25,30.2,30.21,11200.0,22.977,22.9846,22.9466,22.9542,11200.0
2005-03-21 12:40:00,30.2,30.21,30.17,30.18,8500.0,22.9466,22.9542,22.9238,22.9314,8500.0
2005-03-21 12:45:00,30.17,30.23,30.17,30.23,5800.0,22.9238,22.9694,22.9238,22.9694,5800.0
2005-03-21 12:50:00,30.23,30.23,30.16,30.17,9100.0,22.9694,22.9694,22.9162,22.9238,9100.0
2005-03-21 12:55:00,30.17,30.2,30.17,30.18,4200.0,22.9238,22.9466,22.9238,22.9314,4200.0
2005-03-21 13:00:00,30.19,30.19,30.16,30.19,6500.0,22.939,22.939,22.9162,22.939,6500.0
2005-03-21 13:05:00,30.17,30.28,30.17,30.28,11600.0,22.9238,23.0074,22.9238,23.0074,11600.0
2005-03-21 13:10:00,30.28,30.29,30.23,30.27,16800.0,23.0074,23.015,22.9694,22.9998,16800.0
2005-03-21 13:15:00,30.26,30.26,30.17,30.18,20600.0,22.9922,22.9922,22.9238,22.9314,20600.0
2005-03-21 13:20:00,30.19,30.25,30.18,30.25,37400.0,22.939,22.9846,22.9314,22.9846,37400.0
2005-03-21 13:25:00,30.27,30.28,30.23,30.24,6800.0,22.9998,23.0074,22.9694,22.977,6800.0
2005-03-21 13:30:00,30.24,30.32,30.24,30.32,9000.0,22.977,23.0378,22.977,23.0378,9000.0
2005-03-21 13:35:00,30.33,30.35,30.31,30.35,10600.0,23.0454,23.0606,23.0302,23.0606,10600.0
2005-03-21 13:40:00,30.34,30.36,30.33,30.33,3500.0,23.053,23.0682,23.0454,23.0454,3500.0
2005-03-21 13:45:00,30.34,30.38,30.33,30.34,25100.0,23.053,23.0834,23.0454,23.053,25100.0
2005-03-21 13:50:00,30.33,30.34,30.3,30.31,14400.0,23.0454,23.053,23.0226,23.0302,14400.0
2005-03-21 13:55:00,30.32,30.34,30.31,30.31,12000.0,23.0378,23.053,23.0302,23.0302,12000.0
2005-03-21 14:00:00,30.31,30.31,30.21,30.22,19600.0,23.0302,23.0302,22.9542,22.9618,19600.0
2005-03-21 14:05:00,30.21,30.22,30.16,30.18,10900.0,22.9542,22.9618,22.9162,22.9314,10900.0
2005-03-21 14:10:00,30.19,30.19,30.15,30.15,31600.0,22.939,22.939,22.9086,22.9086,31600.0
2005-03-21 14:15:00,30.16,30.16,30.15,30.15,21500.0,22.9162,22.9162,22.9086,22.9086,21500.0
2005-03-21 14:20:00,30.15,30.16,30.15,30.16,9100.0,22.9086,22.9162,22.9086,22.9162,9100.0
2005-03-21 14:25:00,30.16,30.19,30.15,30.17,24900.0,22.9162,22.939,22.9086,22.9238,24900.0
2005-03-21 14:30:00,30.17,30.25,30.17,30.22,18000.0,22.9238,22.9846,22.9238,22.9618,18000.0
2005-03-21 14:35:00,30.22,30.27,30.21,30.25,13100.0,22.9618,22.9998,22.9542,22.9846,13100.0
2005-03-21 14:40:00,30.23,30.3,30.22,30.22,10300.0,22.9694,23.0226,22.9618,22.9618,10300.0
2005-03-21 14:45:00,30.22,30.22,30.18,30.21,10600.0,22.9618,22.9618,22.9314,22.9542,10600.0
2005-03-21 14:50:00,30.21,30.21,30.2,30.2,5200.0,22.9542,22.9542,22.9466,22.9466,5200.0
2005-03-21 14:55:00,30.19,30.19,30.17,30.19,16300.0,22.939,22.939,22.9238,22.939,16300.0
2005-03-21 15:00:00,30.19,30.34,30.19,30.34,14500.0,22.939,23.053,22.939,23.053,14500.0
2005-03-21 15:05:00,30.34,30.35,30.28,30.29,14100.0,23.053,23.0606,23.0074,23.015,14100.0
2005-03-21 15:10:00,30.29,30.29,30.23,30.27,6100.0,23.015,23.015,22.9694,22.9998,6100.0
2005-03-21 15:15:00,30.27,30.27,30.23,30.26,13900.0,22.9998,22.9998,22.9694,22.9922,13900.0
2005-03-21 15:20:00,30.26,30.34,30.23,30.33,33800.0,22.9922,23.053,22.9694,23.0454,33800.0
2005-03-21 15:25:00,30.34,30.35,30.26,30.28,20100.0,23.053,23.0606,22.9922,23.0074,20100.0
2005-03-21 15:30:00,30.28,30.29,30.24,30.24,17800.0,23.0074,23.015,22.977,22.977,17800.0
2005-03-21 15:35:00,30.24,30.25,30.2,30.22,13100.0,22.977,22.9846,22.9466,22.9618,13100.0
2005-03-21 15:40:00,30.23,30.25,30.21,30.22,24600.0,22.9694,22.9846,22.9542,22.9618,24600.0
2005-03-21 15:45:00,30.21,30.27,30.21,30.26,19400.0,22.9542,22.9998,22.9542,22.9922,19400.0
2005-03-21 15:50:00,30.26,30.3,30.24,30.3,32100.0,22.9922,23.0226,22.977,23.0226,32100.0
2005-03-21 15:55:00,30.3,30.31,30.26,30.29,50100.0,23.0226,23.0302,22.9922,23.015,50100.0
2005-03-22 09:30:00,30.69,31.0,30.68,30.87,88900.0,23.3189,23.5545,23.3113,23.4557,88900.0
2005-03-22 09:35:00,30.88,31.0,30.86,31.0,56500.0,23.4633,23.5545,23.4481,23.5545,56500.0
2005-03-22 09:40:00,31.0,31.01,30.95,30.95,78600.0,23.5545,23.5621,23.5165,23.5165,78600.0
2005-03-22 09:45:00,30.87,31.16,30.87,31.01,62000.0,23.4557,23.6761,23.4557,23.5621,62000.0
2005-03-22 09:50:00,31.05,31.14,30.99,30.99,45000.0,23.5925,23.6609,23.5469,23.5469,45000.0
2005-03-22 09:55:00,30.96,31.02,30.8,30.81,34400.0,23.5241,23.5697,23.4025,23.4101,34400.0
2005-03-22 10:00:00,30.82,31.03,30.82,30.89,39200.0,23.4177,23.5773,23.4177,23.4709,39200.0
2005-03-22 10:05:00,30.9,30.98,30.84,30.97,39000.0,23.4785,23.5393,23.4329,23.5317,39000.0
2005-03-22 10:10:00,30.97,31.0,30.89,30.97,29000.0,23.5317,23.5545,23.4709,23.5317,29000.0
2005-03-22 10:15:00,30.96,30.97,30.91,30.95,30100.0,23.5241,23.5317,23.4861,23.5165,30100.0
2005-03-22 10:20:00,30.96,30.96,30.9,30.96,33800.0,23.5241,23.5241,23.4785,23.5241,33800.0
2005-03-22 10:25:00,30.95,30.97,30.83,30.86,23000.0,23.5165,23.5317,23.4253,23.4481,23000.0
2005-03-22 10:30:00,30.87,30.95,30.87,30.89,21700.0,23.4557,23.5165,23.4557,23.4709,21700.0
2005-03-22 10:35:00,30.9,30.91,30.75,30.76,24000.0,23.4785,23.4861,23.3645,23.3721,24000.0
2005-03-22 10:40:00,30.75,30.83,30.71,30.81,18800.0,23.3645,23.4253,23.3341,23.4101,18800.0
2005-03-22 10:45:00,30.81,30.86,30.81,30.81,24800.0,23.4101,23.4481,23.4101,23.4101,24800.0
2005-03-22 10:50:00,30.8,30.85,30.79,30.84,9000.0,23.4025,23.4405,23.3949,23.4329,9000.0
2005-03-22 10:55:00,30.84,30.95,30.8,30.95,46000.0,23.4329,23.5165,23.4025,23.5165,46000.0
2005-03-22 11:00:00,30.94,30.95,30.87,30.89,21900.0,23.5089,23.5165,23.4557,23.4709,21900.0
2005-03-22 11:05:00,30.89,30.94,30.86,30.93,21800.0,23.4709,23.5089,23.4481,23.5013,21800.0
2005-03-22 11:10:00,30.94,30.98,30.94,30.98,8000.0,23.5089,23.5393,23.5089,23.5393,8000.0
2005-03-22 11:15:00,30.98,31.0,30.98,31.0,27100.0,23.5393,23.5545,23.5393,23.5545,27100.0
2005-03-22 11:20:00,30.99,30.99,30.98,30.98,14000.0,23.5469,23.5469,23.5393,23.5393,14000.0
2005-03-22 11:25:00,30.98,30.98,30.95,30.95,10000.0,23.5393,23.5393,23.5165,23.5165,10000.0
2005-03-22 11:30:00,30.93,30.95,30.9,30.91,10000.0,23.5013,23.5165,23.4785,23.4861,10000.0
2005-03-22 11:35:00,30.9,30.93,30.9,30.92,12800.0,23.4785,23.5013,23.4785,23.4937,12800.0
2005-03-22 11:40:00,30.91,30.91,30.83,30.83,8300.0,23.4861,23.4861,23.4253,23.4253,8300.0
2005-03-22 11:45:00,30.82,30.88,30.82,30.83,13000.0,23.4177,23.4633,23.4177,23.4253,13000.0
2005-03-22 11:50:00,30.82,30.9,30.82,30.86,16900.0,23.4177,23.4785,23.4177,23.4481,16900.0
2005-03-22 11:55:00,30.85,30.92,30.84,30.9,19400.0,23.4405,23.4937,23.4329,23.4785,19400.0
2005-03-22 12:00:00,30.89,30.89,30.86,30.88,15500.0,23.4709,23.4709,23.4481,23.4633,15500.0
2005-03-22 12:05:00,30.89,30.91,30.83,30.91,28300.0,23.4709,23.4861,23.4253,23.4861,28300.0
2005-03-22 12:10:00,30.9,30.91,30.83,30.88,15800.0,23.4785,23.4861,23.4253,23.4633,15800.0
2005-03-22 12:15:00,30.88,30.89,30.82,30.87,32800.0,23.4633,23.4709,23.4177,23.4557,32800.0
2005-03-22 12:20:00,30.86,30.94,30.85,30.94,6000.0,23.4481,23.5089,23.4405,23.5089,6000.0
2005-03-22 12:25:00,30.94,31.0,30.93,31.0,12200.0,23.5089,23.5545,23.5013,23.5545,12200.0
2005-03-22 12:30:00,30.99,31.0,30.93,31.0,9300.0,23.5469,23.5545,23.5013,23.5545,9300.0
2005-03-22 12:35:00,31.01,31.04,31.0,31.03,5900.0,23.5621,23.5849,23.5545,23.5773,5900.0
2005-03-22 12:40:00,31.03,31.04,31.01,31.02,1900.0,23.5773,23.5849,23.5621,23.5697,1900.0
2005-03-22 12:45:00,31.03,31.04,31.03,31.04,4600.0,23.5773,23.5849,23.5773,23.5849,4600.0
2005-03-22 12:50:00,31.03,31.03,31.0,31.0,5000.0,23.5773,23.5773,23.5545,23.5545,5000.0
2005-03-22 12:55:00,31.0,31.01,31.0,31.0,8700.0,23.5545,23.5621,23.5545,23.5545,8700.0
2005-03-22 13:00:00,31.01,31.03,30.99,31.03,7600.0,23.5621,23.5773,23.5469,23.5773,7600.0
2005-03-22 13:05:00,31.02,31.05,31.0,31.03,39900.0,23.5697,23.5925,23.5545,23.5773,39900.0
2005-03-22 13:10:00,31.04,31.05,31.01,31.04,17000.0,23.5849,23.5925,23.5621,23.5849,17000.0
2005-03-22 13:15:00,31.05,31.06,31.03,31.06,22400.0,23.5925,23.6001,23.5773,23.6001,22400.0
2005-03-22 13:20:00,31.06,31.07,31.04,31.07,23800.0,23.6001,23.6077,23.5849,23.6077,23800.0
2005-03-22 13:25:00,31.07,31.15,31.07,31.14,19400.0,23.6077,23.6685,23.6077,23.6609,19400.0
2005-03-22 13:30:00,31.14,31.21,31.14,31.21,29600.0,23.6609,23.7141,23.6609,23.7141,29600.0
2005-03-22 13:35:00,31.14,31.23,31.14,31.21,86000.0,23.6609,23.7292,23.6609,23.7141,86000.0
2005-03-22 13:40:00,31.2,31.26,31.2,31.26,15800.0,23.7065,23.752,23.7065,23.752,15800.0
2005-03-22 13:45:00,31.26,31.34,31.26,31.32,58300.0,23.752,23.8128,23.752,23.7976,58300.0
2005-03-22 13:50:00,31.31,31.34,31.25,31.32,36800.0,23.79,23.8128,23.7444,23.7976,36800.0
2005-03-22 13:55:00,31.32,31.42,31.31,31.35,47800.0,23.7976,23.8736,23.79,23.8204,47800.0
2005-03-22 14:00:00,31.31,31.34,31.23,31.28,32900.0,23.79,23.8128,23.7292,23.7672,32900.0
2005-03-22 14:05:00,31.28,31.3,31.27,31.3,18100.0,23.7672,23.7824,23.7596,23.7824,18100.0
2005-03-22 14:10:00,31.29,31.34,31.14,31.2,41100.0,23.7748,23.8128,23.6609,23.7065,41100.0
2005-03-22 14:15:00,31.19,31.27,31.13,31.16,28800.0,23.6989,23.7596,23.6533,23.6761,28800.0
2005-03-22 14:20:00,31.15,31.16,30.94,30.98,53500.0,23.6685,23.6761,23.5089,23.5393,53500.0
2005-03-22 14:25:00,30.99,31.0,30.89,30.9,35100.0,23.5469,23.5545,23.4709,23.4785,35100.0
2005-03-22 14:30:00,30.91,30.96,30.9,30.96,53800.0,23.4861,23.5241,23.4785,23.5241,53800.0
2005-03-22 14:35:00,30.92,30.95,30.82,30.82,30700.0,23.4937,23.5165,23.4177,23.4177,30700.0
2005-03-22 14:40:00,30.8,30.8,30.35,30.35,57100.0,23.4025,23.4025,23.0606,23.0606,57100.0
2005-03-22 14:45:00,30.36,30.4,30.31,30.38,49500.0,23.0682,23.0986,23.0302,23.0834,49500.0
2005-03-22 14:50:00,30.38,30.55,30.36,30.55,148600.0,23.0834,23.2126,23.0682,23.2126,148600.0
2005-03-22 14:55:00,30.55,30.57,30.45,30.46,69100.0,23.2126,23.2278,23.1366,23.1442,69100.0
2005-03-22 15:00:00,30.44,30.47,30.39,30.47,47800.0,23.129,23.1518,23.091,23.1518,47800.0
2005-03-22 15:05:00,30.46,30.53,30.37,30.4,77900.0,23.1442,23.1974,23.0758,23.0986,77900.0
2005-03-22 15:10:00,30.4,30.42,30.37,30.4,36300.0,23.0986,23.1138,23.0758,23.0986,36300.0
2005-03-22 15:15:00,30.4,30.4,30.31,30.32,34800.0,23.0986,23.0986,23.0302,23.0378,34800.0
2005-03-22 15:20:00,30.3,30.32,30.3,30.32,70900.0,23.0226,23.0378,23.0226,23.0378,70900.0
2005-03-22 15:25:00,30.3,30.32,30.25,30.26,38400.0,23.0226,23.0378,22.9846,22.9922,38400.0
2005-03-22 15:30:00,30.26,30.32,30.15,30.17,54500.0,22.9922,23.0378,22.9086,22.9238,54500.0
2005-03-22 15:35:00,30.16,30.17,30.11,30.11,69000.0,22.9162,22.9238,22.8782,22.8782,69000.0
2005-03-22 15:40:00,30.12,30.12,30.02,30.02,68000.0,22.8858,22.8858,22.8099,22.8099,68000.0
2005-03-22 15:45:00,30.02,30.02,29.88,29.89,76400.0,22.8099,22.8099,22.7035,22.7111,76400.0
2005-03-22 15:50:00,29.88,29.89,29.77,29.82,151900.0,22.7035,22.7111,22.6199,22.6579,151900.0
2005-03-22 15:55:00,29.81,29.99,29.81,29.99,123600.0,22.6503,22.7871,22.6503,22.7871,123600.0
2005-03-23 09:30:00,29.85,29.85,29.79,29.79,62500.0,22.6807,22.6807,22.6351,22.6351,62500.0
2005-03-23 09:35:00,29.75,29.76,29.45,29.46,33900.0,22.6047,22.6123,22.3768,22.3844,33900.0
2005-03-23 09:40:00,29.46,29.46,29.31,29.31,33100.0,22.3844,22.3844,22.2704,22.2704,33100.0
2005-03-23 09:45:00,29.3,29.38,29.3,29.32,38400.0,22.2628,22.3236,22.2628,22.278,38400.0
2005-03-23 09:50:00,29.32,29.5,29.32,29.47,54200.0,22.278,22.4148,22.278,22.392,54200.0
2005-03-23 09:55:00,29.49,29.49,29.32,29.32,74500.0,22.4072,22.4072,22.278,22.278,74500.0
2005-03-23 10:00:00,29.35,29.53,29.3,29.31,83700.0,22.3008,22.4375,22.2628,22.2704,83700.0
2005-03-23 10:05:00,29.31,29.46,29.3,29.42,32800.0,22.2704,22.3844,22.2628,22.354,32800.0
2005-03-23 10:10:00,29.43,29.74,29.42,29.62,64200.0,22.3616,22.5971,22.354,22.5059,64200.0
2005-03-23 10:15:00,29.62,29.62,29.61,29.62,7600.0,22.5059,22.5059,22.4983,22.5059,7600.0
2005-03-23 10:20:00,29.61,29.62,29.5,29.56,44100.0,22.4983,22.5059,22.4148,22.4603,44100.0
2005-03-23 10:25:00,29.56,29.61,29.5,29.56,72400.0,22.4603,22.4983,22.4148,22.4603,72400.0
2005-03-23 10:30:00,29.57,29.59,29.45,29.48,22300.0,22.4679,22.4831,22.3768,22.3996,22300.0
2005-03-23 10:35:00,29.49,29.51,29.46,29.48,14000.0,22.4072,22.4224,22.3844,22.3996,14000.0
2005-03-23 10:40:00,29.48,29.48,29.44,29.48,17800.0,22.3996,22.3996,22.3692,22.3996,17800.0
2005-03-23 10:45:00,29.48,29.49,29.43,29.44,20200.0,22.3996,22.4072,22.3616,22.3692,20200.0
2005-03-23 10:50:00,29.43,29.44,29.37,29.4,26200.0,22.3616,22.3692,22.316,22.3388,26200.0
2005-03-23 10:55:00,29.4,29.54,29.4,29.48,100000.0,22.3388,22.4451,22.3388,22.3996,100000.0
2005-03-23 11:00:00,29.48,29.49,29.4,29.41,16300.0,22.3996,22.4072,22.3388,22.3464,16300.0
2005-03-23 11:05:00,29.41,29.47,29.39,29.42,22500.0,22.3464,22.392,22.3312,22.354,22500.0
2005-03-23 11:10:00,29.41,29.45,29.38,29.44,25100.0,22.3464,22.3768,22.3236,22.3692,25100.0
2005-03-23 11:15:00,29.43,29.43,29.4,29.43,39100.0,22.3616,22.3616,22.3388,22.3616,39100.0
2005-03-23 11:20:00,29.43,29.51,29.42,29.5,26700.0,22.3616,22.4224,22.354,22.4148,26700.0
2005-03-23 11:25:00,29.5,29.6,29.48,29.6,56400.0,22.4148,22.4907,22.3996,22.4907,56400.0
2005-03-23 11:30:00,29.6,29.65,29.6,29.62,24900.0,22.4907,22.5287,22.4907,22.5059,24900.0
2005-03-23 11:35:00,29.62,29.63,29.5,29.53,48200.0,22.5059,22.5135,22.4148,22.4375,48200.0
2005-03-23 11:40:00,29.53,29.55,29.47,29.47,15900.0,22.4375,22.4527,22.392,22.392,15900.0
2005-03-23 11:45:00,29.47,29.47,29.4,29.42,33500.0,22.392,22.392,22.3388,22.354,33500.0
2005-03-23 11:50:00,29.41,29.42,29.39,29.4,9000.0,22.3464,22.354,22.3312,22.3388,9000.0
2005-03-23 11:55:00,29.41,29.41,29.15,29.3,106500.0,22.3464,22.3464,22.1488,22.2628,106500.0
2005-03-23 12:00:00,29.3,29.35,29.27,29.3,16800.0,22.2628,22.3008,22.24,22.2628,16800.0
2005-03-23 12:05:00,29.31,29.32,29.24,29.24,30100.0,22.2704,22.278,22.2172,22.2172,30100.0
2005-03-23 12:10:00,29.29,29.35,29.28,29.32,35000.0,22.2552,22.3008,22.2476,22.278,35000.0
2005-03-23 12:15:00,29.32,29.35,29.27,29.29,16100.0,22.278,22.3008,22.24,22.2552,16100.0
2005-03-23 12:20:00,29.29,29.29,29.22,29.25,15500.0,22.2552,22.2552,22.202,22.2248,15500.0
2005-03-23 12:25:00,29.24,29.25,29.2,29.22,9800.0,22.2172,22.2248,22.1868,22.202,9800.0
2005-03-23 12:30:00,29.2,29.2,29.05,29.1,85000.0,22.1868,22.1868,22.0728,22.1108,85000.0
2005-03-23 12:35:00,29.12,29.2,29.1,29.2,26500.0,22.126,22.1868,22.1108,22.1868,26500.0
2005-03-23 12:40:00,29.2,29.22,29.15,29.21,6200.0,22.1868,22.202,22.1488,22.1944,6200.0
2005-03-23 12:45:00,29.21,29.22,29.18,29.18,8600.0,22.1944,22.202,22.1716,22.1716,8600.0
2005-03-23 12:50:00,29.18,29.25,29.18,29.23,28400.0,22.1716,22.2248,22.1716,22.2096,28400.0
2005-03-23 12:55:00,29.23,29.28,29.23,29.25,39000.0,22.2096,22.2476,22.2096,22.2248,39000.0
2005-03-23 13:00:00,29.27,29.36,29.26,29.36,24000.0,22.24,22.3084,22.2324,22.3084,24000.0
2005-03-23 13:05:00,29.39,29.42,29.36,29.42,36600.0,22.3312,22.354,22.3084,22.354,36600.0
2005-03-23 13:10:00,29.42,29.45,29.34,29.34,39200.0,22.354,22.3768,22.2932,22.2932,39200.0
2005-03-23 13:15:00,29.34,29.38,29.34,29.36,11800.0,22.2932,22.3236,22.2932,22.3084,11800.0
2005-03-23 13:20:00,29.37,29.38,29.32,29.33,9500.0,22.316,22.3236,22.278,22.2856,9500.0
2005-03-23 13:25:00,29.33,29.34,29.31,29.33,19100.0,22.2856,22.2932,22.2704,22.2856,19100.0
2005-03-23 13:30:00,29.34,29.35,29.3,29.3,17300.0,22.2932,22.3008,22.2628,22.2628,17300.0
2005-03-23 13:35:00,29.32,29.4,29.32,29.39,20000.0,22.278,22.3388,22.278,22.3312,20000.0
2005-03-23 13:40:00,29.4,29.4,29.34,29.34,14900.0,22.3388,22.3388,22.2932,22.2932,14900.0
2005-03-23 13:45:00,29.35,29.43,29.35,29.4,44500.0,22.3008,22.3616,22.3008,22.3388,44500.0
2005-03-23 13:50:00,29.39,29.41,29.38,29.4,16100.0,22.3312,22.3464,22.3236,22.3388,16100.0
2005-03-23 13:55:00,29.4,29.41,29.4,29.4,7300.0,22.3388,22.3464,22.3388,22.3388,7300.0
2005-03-23 14:00:00,29.4,29.45,29.4,29.44,18300.0,22.3388,22.3768,22.3388,22.3692,18300.0
2005-03-23 14:05:00,29.44,29.46,29.41,29.43,17600.0,22.3692,22.3844,22.3464,22.3616,17600.0
2005-03-23 14:10:00,29.43,29.48,29.41,29.46,26600.0,22.3616,22.3996,22.3464,22.3844,26600.0
2005-03-23 14:15:00,29.47,29.47,29.43,29.43,22000.0,22.392,22.392,22.3616,22.3616,22000.0
2005-03-23 14:20:00,29.43,29.44,29.27,29.36,22400.0,22.3616,22.3692,22.24,22.3084,22400.0
2005-03-23 14:25:00,29.36,29.39,29.36,29.37,9900.0,22.3084,22.3312,22.3084,22.316,9900.0
2005-03-23 14:30:00,29.36,29.39,29.36,29.38,18800.0,22.3084,22.3312,22.3084,22.3236,18800.0
2005-03-23 14:35:00,29.38,29.39,29.33,29.34,19900.0,22.3236,22.3312,22.2856,22.2932,19900.0
2005-03-23 14:40:00,29.34,29.38,29.33,29.34,16100.0,22.2932,22.3236,22.2856,22.2932,16100.0
2005-03-23 14:45:00,29.33,29.33,29.28,29.3,16100.0,22.2856,22.2856,22.2476,22.2628,16100.0
2005-03-23 14:50:00,29.31,29.32,29.3,29.3,12200.0,22.2704,22.278,22.2628,22.2628,12200.0
2005-03-23 14:55:00,29.32,29.34,29.31,29.32,11000.0,22.278,22.2932,22.2704,22.278,11000.0
2005-03-23 15:00:00,29.32,29.33,29.29,29.32,19400.0,22.278,22.2856,22.2552,22.278,19400.0
2005-03-23 15:05:00,29.33,29.33,29.19,29.22,45800.0,22.2856,22.2856,22.1792,22.202,45800.0
2005-03-23 15:10:00,29.21,29.29,29.17,29.27,43000.0,22.1944,22.2552,22.164,22.24,43000.0
2005-03-23 15:15:00,29.29,29.3,29.25,29.3,28000.0,22.2552,22.2628,22.2248,22.2628,28000.0
2005-03-23 15:20:00,29.3,29.32,29.29,29.29,25000.0,22.2628,22.278,22.2552,22.2552,25000.0
2005-03-23 15:25:00,29.29,29.33,29.27,29.33,35800.0,22.2552,22.2856,22.24,22.2856,35800.0
2005-03-23 15:30:00,29.33,29.34,29.29,29.3,24000.0,22.2856,22.2932,22.2552,22.2628,24000.0
2005-03-23 15:35:00,29.31,29.34,29.3,29.32,16600.0,22.2704,22.2932,22.2628,22.278,16600.0
2005-03-23 15:40:00,29.32,29.33,29.28,29.28,56600.0,22.278,22.2856,22.2476,22.2476,56600.0
2005-03-23 15:45:00,29.28,29.29,29.25,29.28,34000.0,22.2476,22.2552,22.2248,22.2476,34000.0
2005-03-23 15:50:00,29.28,29.3,29.25,29.25,46700.0,22.2476,22.2628,22.2248,22.2248,46700.0
2005-03-23 15:55:00,29.26,29.27,29.23,29.23,56000.0,22.2324,22.24,22.2096,22.2096,56000.0
2005-03-24 09:30:00,29.44,29.52,29.44,29.52,27300.0,22.3692,22.43,22.3692,22.43,27300.0
2005-03-24 09:35:00,29.52,29.7,29.42,29.7,27200.0,22.43,22.5667,22.354,22.5667,27200.0
2005-03-24 09:40:00,29.71,29.71,29.62,29.62,29900.0,22.5743,22.5743,22.5059,22.5059,29900.0
2005-03-24 09:45:00,29.65,29.66,29.6,29.66,20400.0,22.5287,22.5363,22.4907,22.5363,20400.0
2005-03-24 09:50:00,29.65,29.68,29.58,29.64,32300.0,22.5287,22.5515,22.4755,22.5211,32300.0
2005-03-24 09:55:00,29.68,29.76,29.63,29.73,32800.0,22.5515,22.6123,22.5135,22.5895,32800.0
2005-03-24 10:00:00,29.74,30.15,29.73,30.15,84400.0,22.5971,22.9086,22.5895,22.9086,84400.0
2005-03-24 10:05:00,30.15,30.38,30.15,30.31,104500.0,22.9086,23.0834,22.9086,23.0302,104500.0
2005-03-24 10:10:00,30.32,30.35,30.15,30.16,87000.0,23.0378,23.0606,22.9086,22.9162,87000.0
2005-03-24 10:15:00,30.16,30.18,30.12,30.13,77800.0,22.9162,22.9314,22.8858,22.8934,77800.0
2005-03-24 10:20:00,30.14,30.14,30.01,30.11,87400.0,22.901,22.901,22.8023,22.8782,87400.0
2005-03-24 10:25:00,30.11,30.18,30.03,30.13,61200.0,22.8782,22.9314,22.8175,22.8934,61200.0
2005-03-24 10:30:00,30.13,30.22,30.13,30.17,43000.0,22.8934,22.9618,22.8934,22.9238,43000.0
2005-03-24 10:35:00,30.17,30.18,30.12,30.13,26200.0,22.9238,22.9314,22.8858,22.8934,26200.0
2005-03-24 10:40:00,30.13,30.15,30.07,30.1,32400.0,22.8934,22.9086,22.8479,22.8706,32400.0
2005-03-24 10:45:00,30.1,30.1,29.98,30.04,25300.0,22.8706,22.8706,22.7795,22.8251,25300.0
2005-03-24 10:50:00,30.04,30.07,30.03,30.04,13700.0,22.8251,22.8479,22.8175,22.8251,13700.0
2005-03-24 10:55:00,30.04,30.05,30.0,30.01,17500.0,22.8251,22.8327,22.7947,22.8023,17500.0
2005-03-24 11:00:00,30.0,30.0,29.95,29.96,31100.0,22.7947,22.7947,22.7567,22.7643,31100.0
2005-03-24 11:05:00,29.96,29.96,29.8,29.81,42400.0,22.7643,22.7643,22.6427,22.6503,42400.0
2005-03-24 11:10:00,29.81,29.9,29.8,29.83,21900.0,22.6503,22.7187,22.6427,22.6655,21900.0
2005-03-24 11:15:00,29.82,29.89,29.74,29.74,20500.0,22.6579,22.7111,22.5971,22.5971,20500.0
2005-03-24 11:20:00,29.74,29.74,29.59,29.67,39200.0,22.5971,22.5971,22.4831,22.5439,39200.0
2005-03-24 11:25:00,29.68,29.77,29.66,29.77,31100.0,22.5515,22.6199,22.5363,22.6199,31100.0
2005-03-24 11:30:00,29.76,29.79,29.76,29.79,6400.0,22.6123,22.6351,22.6123,22.6351,6400.0
2005-03-24 11:35:00,29.85,29.93,29.82,29.86,36700.0,22.6807,22.7415,22.6579,22.6883,36700.0
2005-03-24 11:40:00,29.86,29.95,29.86,29.91,25200.0,22.6883,22.7567,22.6883,22.7263,25200.0
2005-03-24 11:45:00,29.94,30.0,29.88,29.9,13500.0,22.7491,22.7947,22.7035,22.7187,13500.0
2005-03-24 11:50:00,29.92,29.99,29.92,29.98,16500.0,22.7339,22.7871,22.7339,22.7795,16500.0
2005-03-24 11:55:00,30.0,30.01,29.97,30.01,5100.0,22.7947,22.8023,22.7719,22.8023,5100.0
2005-03-24 12:00:00,30.01,30.1,30.01,30.1,14400.0,22.8023,22.8706,22.8023,22.8706,14400.0
2005-03-24 12:05:00,30.1,30.1,30.06,30.09,28100.0,22.8706,22.8706,22.8403,22.863,28100.0
2005-03-24 12:10:00,30.09,30.09,30.03,30.07,8200.0,22.863,22.863,22.8175,22.8479,8200.0
2005-03-24 12:15:00,30.07,30.1,30.06,30.09,8000.0,22.8479,22.8706,22.8403,22.863,8000.0
2005-03-24 12:20:00,30.1,30.2,30.1,30.17,26900.0,22.8706,22.9466,22.8706,22.9238,26900.0
2005-03-24 12:25:00,30.2,30.23,30.18,30.18,19400.0,22.9466,22.9694,22.9314,22.9314,19400.0
2005-03-24 12:30:00,30.15,30.17,30.1,30.1,15600.0,22.9086,22.9238,22.8706,22.8706,15600.0
2005-03-24 12:35:00,30.11,30.3,30.09,30.2,28500.0,22.8782,23.0226,22.863,22.9466,28500.0
2005-03-24 12:40:00,30.19,30.25,30.09,30.25,25100.0,22.939,22.9846,22.863,22.9846,25100.0
2005-03-24 12:45:00,30.25,30.33,30.25,30.33,31000.0,22.9846,23.0454,22.9846,23.0454,31000.0
2005-03-24 12:50:00,30.33,30.38,30.25,30.3,39300.0,23.0454,23.0834,22.9846,23.0226,39300.0
2005-03-24 12:55:00,30.31,30.33,30.26,30.31,16700.0,23.0302,23.0454,22.9922,23.0302,16700.0
2005-03-24 13:00:00,30.31,30.36,30.27,30.3,23900.0,23.0302,23.0682,22.9998,23.0226,23900.0
2005-03-24 13:05:00,30.3,30.31,30.24,30.26,12400.0,23.0226,23.0302,22.977,22.9922,12400.0
2005-03-24 13:10:00,30.24,30.24,30.14,30.15,12900.0,22.977,22.977,22.901,22.9086,12900.0
2005-03-24 13:15:00,30.12,30.13,30.11,30.13,14100.0,22.8858,22.8934,22.8782,22.8934,14100.0
2005-03-24 13:20:00,30.13,30.18,30.12,30.18,22100.0,22.8934,22.9314,22.8858,22.9314,22100.0
2005-03-24 13:25:00,30.19,30.19,30.16,30.18,7900.0,22.939,22.939,22.9162,22.9314,7900.0
2005-03-24 13:30:00,30.17,30.18,30.13,30.14,13800.0,22.9238,22.9314,22.8934,22.901,13800.0
2005-03-24 13:35:00,30.12,30.15,30.11,30.15,17500.0,22.8858,22.9086,22.8782,22.9086,17500.0
2005-03-24 13:40:00,30.16,30.2,30.14,30.18,13200.0,22.9162,22.9466,22.901,22.9314,13200.0
2005-03-24 13:45:00,30.17,30.19,30.15,30.16,22700.0,22.9238,22.939,22.9086,22.9162,22700.0
2005-03-24 13:50:00,30.17,30.17,30.15,30.15,5800.0,22.9238,22.9238,22.9086,22.9086,5800.0
2005-03-24 13:55:00,30.15,30.15,30.1,30.1,6300.0,22.9086,22.9086,22.8706,22.8706,6300.0
2005-03-24 14:00:00,30.1,30.1,30.05,30.05,10300.0,22.8706,22.8706,22.8327,22.8327,10300.0
2005-03-24 14:05:00,30.06,30.15,30.05,30.13,12700.0,22.8403,22.9086,22.8327,22.8934,12700.0
2005-03-24 14:10:00,30.13,30.2,30.11,30.2,13600.0,22.8934,22.9466,22.8782,22.9466,13600.0
2005-03-24 14:15:00,30.2,30.2,30.17,30.2,11800.0,22.9466,22.9466,22.9238,22.9466,11800.0
2005-03-24 14:20:00,30.22,30.22,30.12,30.14,6700.0,22.9618,22.9618,22.8858,22.901,6700.0
2005-03-24 14:25:00,30.12,30.14,30.11,30.14,3200.0,22.8858,22.901,22.8782,22.901,3200.0
2005-03-24 14:30:00,30.11,30.11,30.1,30.11,5900.0,22.8782,22.8782,22.8706,22.8782,5900.0
2005-03-24 14:35:00,30.11,30.13,30.11,30.12,6800.0,22.8782,22.8934,22.8782,22.8858,6800.0
2005-03-24 14:40:00,30.12,30.2,30.12,30.14,50600.0,22.8858,22.9466,22.8858,22.901,50600.0
2005-03-24 14:45:00,30.14,30.14,30.12,30.14,4000.0,22.901,22.901,22.8858,22.901,4000.0
2005-03-24 14:50:00,30.14,30.15,30.12,30.12,7300.0,22.901,22.9086,22.8858,22.8858,7300.0
2005-03-24 14:55:00,30.12,30.14,30.12,30.13,5500.0,22.8858,22.901,22.8858,22.8934,5500.0
2005-03-24 15:00:00,30.13,30.14,30.11,30.11,3300.0,22.8934,22.901,22.8782,22.8782,3300.0
2005-03-24 15:05:00,30.11,30.11,30.0,30.0,18100.0,22.8782,22.8782,22.7947,22.7947,18100.0
2005-03-24 15:10:00,30.0,30.04,29.96,30.04,17400.0,22.7947,22.8251,22.7643,22.8251,17400.0
2005-03-24 15:15:00,30.03,30.08,30.01,30.07,17500.0,22.8175,22.8555,22.8023,22.8479,17500.0
2005-03-24 15:20:00,30.07,30.07,30.03,30.06,5300.0,22.8479,22.8479,22.8175,22.8403,5300.0
2005-03-24 15:25:00,30.06,30.15,30.05,30.11,17800.0,22.8403,22.9086,22.8327,22.8782,17800.0
2005-03-24 15:30:00,30.11,30.11,30.03,30.04,15400.0,22.8782,22.8782,22.8175,22.8251,15400.0
2005-03-24 15:35:00,30.04,30.04,30.0,30.0,46300.0,22.8251,22.8251,22.7947,22.7947,46300.0
2005-03-24 15:40:00,30.0,30.0,29.82,29.85,51900.0,22.7947,22.7947,22.6579,22.6807,51900.0
2005-03-24 15:45:00,29.88,29.9,29.88,29.89,32900.0,22.7035,22.7187,22.7035,22.7111,32900.0
2005-03-24 15:50:00,29.89,29.89,29.79,29.83,56400.0,22.7111,22.7111,22.6351,22.6655,56400.0
2005-03-24 15:55:00,29.83,29.9,29.81,29.86,60100.0,22.6655,22.7187,22.6503,22.6883,60100.0
2005-03-28 09:30:00,30.0,30.11,29.95,30.1,29600.0,22.7947,22.8782,22.7567,22.8706,29600.0
2005-03-28 09:35:00,30.1,30.24,30.08,30.24,25200.0,22.8706,22.977,22.8555,22.977,25200.0
2005-03-28 09:40:00,30.24,30.24,29.89,30.0,39800.0,22.977,22.977,22.7111,22.7947,39800.0
2005-03-28 09:45:00,30.0,30.0,29.88,29.89,28800.0,22.7947,22.7947,22.7035,22.7111,28800.0
2005-03-28 09:50:00,29.89,30.03,29.85,29.95,37200.0,22.7111,22.8175,22.6807,22.7567,37200.0
2005-03-28 09:55:00,29.93,30.02,29.86,29.87,24100.0,22.7415,22.8099,22.6883,22.6959,24100.0
2005-03-28 10:00:00,29.88,29.92,29.81,29.82,26400.0,22.7035,22.7339,22.6503,22.6579,26400.0
2005-03-28 10:05:00,29.84,29.95,29.82,29.84,30000.0,22.6731,22.7567,22.6579,22.6731,30000.0
2005-03-28 10:10:00,29.84,29.85,29.71,29.77,46500.0,22.6731,22.6807,22.5743,22.6199,46500.0
2005-03-28 10:15:00,29.76,29.85,29.72,29.85,81800.0,22.6123,22.6807,22.5819,22.6807,81800.0
2005-03-28 10:20:00,29.87,29.95,29.86,29.95,37100.0,22.6959,22.7567,22.6883,22.7567,37100.0
2005-03-28 10:25:00,29.96,30.1,29.93,30.1,30200.0,22.7643,22.8706,22.7415,22.8706,30200.0
2005-03-28 10:30:00,30.1,30.16,30.0,30.02,27500.0,22.8706,22.9162,22.7947,22.8099,27500.0
2005-03-28 10:35:00,30.02,30.15,29.94,29.94,22600.0,22.8099,22.9086,22.7491,22.7491,22600.0
2005-03-28 10:40:00,29.95,30.02,29.93,29.94,12200.0,22.7567,22.8099,22.7415,22.7491,12200.0
2005-03-28 10:45:00,29.92,29.96,29.86,29.9,15200.0,22.7339,22.7643,22.6883,22.7187,15200.0
2005-03-28 10:50:00,29.89,29.91,29.88,29.89,12700.0,22.7111,22.7263,22.7035,22.7111,12700.0
2005-03-28 10:55:00,29.89,29.9,29.81,29.81,29100.0,22.7111,22.7187,22.6503,22.6503,29100.0
2005-03-28 11:00:00,29.81,29.82,29.68,29.68,15800.0,22.6503,22.6579,22.5515,22.5515,15800.0
2005-03-28 11:05:00,29.68,29.68,29.63,29.63,25500.0,22.5515,22.5515,22.5135,22.5135,25500.0
2005-03-28 11:10:00,29.64,29.67,29.63,29.64,17100.0,22.5211,22.5439,22.5135,22.5211,17100.0
2005-03-28 11:15:00,29.64,29.7,29.6,29.69,21600.0,22.5211,22.5667,22.4907,22.5591,21600.0
2005-03-28 11:20:00,29.67,29.69,29.61,29.66,18900.0,22.5439,22.5591,22.4983,22.5363,18900.0
2005-03-28 11:25:00,29.67,29.7,29.65,29.66,16000.0,22.5439,22.5667,22.5287,22.5363,16000.0
2005-03-28 11:30:00,29.65,29.69,29.64,29.64,8900.0,22.5287,22.5591,22.5211,22.5211,8900.0
2005-03-28 11:35:00,29.64,29.65,29.58,29.58,22600.0,22.5211,22.5287,22.4755,22.4755,22600.0
2005-03-28 11:40:00,29.58,29.58,29.51,29.51,9500.0,22.4755,22.4755,22.4224,22.4224,9500.0
2005-03-28 11:45:00,29.51,29.52,29.49,29.51,21900.0,22.4224,22.43,22.4072,22.4224,21900.0
2005-03-28 11:50:00,29.51,29.52,29.46,29.48,12200.0,22.4224,22.43,22.3844,22.3996,12200.0
2005-03-28 11:55:00,29.5,29.54,29.5,29.51,13700.0,22.4148,22.4451,22.4148,22.4224,13700.0
2005-03-28 12:00:00,29.51,29.55,29.48,29.51,42700.0,22.4224,22.4527,22.3996,22.4224,42700.0
2005-03-28 12:05:00,29.51,29.52,29.49,29.49,20500.0,22.4224,22.43,22.4072,22.4072,20500.0
2005-03-28 12:10:00,29.5,29.5,29.48,29.5,9100.0,22.4148,22.4148,22.3996,22.4148,9100.0
2005-03-28 12:15:00,29.49,29.57,29.49,29.51,53200.0,22.4072,22.4679,22.4072,22.4224,53200.0
2005-03-28 12:20:00,29.51,29.54,29.5,29.51,27200.0,22.4224,22.4451,22.4148,22.4224,27200.0
2005-03-28 12:25:00,29.51,29.53,29.43,29.43,19300.0,22.4224,22.4375,22.3616,22.3616,19300.0
2005-03-28 12:30:00,29.43,29.44,29.35,29.4,38200.0,22.3616,22.3692,22.3008,22.3388,38200.0
2005-03-28 12:35:00,29.4,29.45,29.4,29.41,10500.0,22.3388,22.3768,22.3388,22.3464,10500.0
2005-03-28 12:40:00,29.42,29.43,29.4,29.4,8100.0,22.354,22.3616,22.3388,22.3388,8100.0
2005-03-28 12:45:00,29.43,29.44,29.39,29.39,17300.0,22.3616,22.3692,22.3312,22.3312,17300.0
2005-03-28 12:50:00,29.39,29.45,29.39,29.45,13300.0,22.3312,22.3768,22.3312,22.3768,13300.0
2005-03-28 12:55:00,29.44,29.44,29.4,29.4,11000.0,22.3692,22.3692,22.3388,22.3388,11000.0
2005-03-28 13:00:00,29.4,29.46,29.4,29.46,28400.0,22.3388,22.3844,22.3388,22.3844,28400.0
2005-03-28 13:05:00,29.46,29.47,29.43,29.46,13700.0,22.3844,22.392,22.3616,22.3844,13700.0
2005-03-28 13:10:00,29.46,29.51,29.43,29.44,21800.0,22.3844,22.4224,22.3616,22.3692,21800.0
2005-03-28 13:15:00,29.44,29.44,29.38,29.39,19400.0,22.3692,22.3692,22.3236,22.3312,19400.0
2005-03-28 13:20:00,29.39,29.39,29.35,29.37,11800.0,22.3312,22.3312,22.3008,22.316,11800.0
2005-03-28 13:25:00,29.36,29.38,29.36,29.37,21700.0,22.3084,22.3236,22.3084,22.316,21700.0
2005-03-28 13:30:00,29.37,29.37,29.34,29.35,19800.0,22.316,22.316,22.2932,22.3008,19800.0
2005-03-28 13:35:00,29.35,29.37,29.32,29.34,27900.0,22.3008,22.316,22.278,22.2932,27900.0
2005-03-28 13:40:00,29.34,29.4,29.34,29.4,21000.0,22.2932,22.3388,22.2932,22.3388,21000.0
2005-03-28 13:45:00,29.4,29.44,29.4,29.44,9400.0,22.3388,22.3692,22.3388,22.3692,9400.0
2005-03-28 13:50:00,29.45,29.48,29.43,29.47,7500.0,22.3768,22.3996,22.3616,22.392,7500.0
2005-03-28 13:55:00,29.47,29.48,29.38,29.39,15200.0,22.392,22.3996,22.3236,22.3312,15200.0
2005-03-28 14:00:00,29.36,29.39,29.34,29.34,14900.0,22.3084,22.3312,22.2932,22.2932,14900.0
2005-03-28 14:05:00,29.34,29.35,29.3,29.33,19300.0,22.2932,22.3008,22.2628,22.2856,19300.0
2005-03-28 14:10:00,29.33,29.39,29.32,29.35,17700.0,22.2856,22.3312,22.278,22.3008,17700.0
2005-03-28 14:15:00,29.36,29.41,29.36,29.37,15200.0,22.3084,22.3464,22.3084,22.316,15200.0
2005-03-28 14:20:00,29.35,29.37,29.32,29.37,16400.0,22.3008,22.316,22.278,22.316,16400.0
2005-03-28 14:25:00,29.38,29.53,29.38,29.52,22800.0,22.3236,22.4375,22.3236,22.43,22800.0
2005-03-28 14:30:00,29.56,29.71,29.53,29.71,34900.0,22.4603,22.5743,22.4375,22.5743,34900.0
2005-03-28 14:35:00,29.68,29.71,29.55,29.56,24600.0,22.5515,22.5743,22.4527,22.4603,24600.0
2005-03-28 14:40:00,29.59,29.7,29.58,29.6,20100.0,22.4831,22.5667,22.4755,22.4907,20100.0
2005-03-28 14:45:00,29.61,29.72,29.61,29.61,24000.0,22.4983,22.5819,22.4983,22.4983,24000.0
2005-03-28 14:50:00,29.61,29.72,29.6,29.72,13400.0,22.4983,22.5819,22.4907,22.5819,13400.0
2005-03-28 14:55:00,29.73,29.81,29.73,29.75,17800.0,22.5895,22.6503,22.5895,22.6047,17800.0
2005-03-28 15:00:00,29.7,29.75,29.7,29.74,13300.0,22.5667,22.6047,22.5667,22.5971,13300.0
2005-03-28 15:05:00,29.75,29.76,29.69,29.7,28900.0,22.6047,22.6123,22.5591,22.5667,28900.0
2005-03-28 15:10:00,29.7,29.74,29.68,29.71,19500.0,22.5667,22.5971,22.5515,22.5743,19500.0
2005-03-28 15:15:00,29.72,29.72,29.68,29.71,16600.0,22.5819,22.5819,22.5515,22.5743,16600.0
2005-03-28 15:20:00,29.71,29.73,29.7,29.71,13900.0,22.5743,22.5895,22.5667,22.5743,13900.0
2005-03-28 15:25:00,29.71,29.73,29.69,29.7,19900.0,22.5743,22.5895,22.5591,22.5667,19900.0
2005-03-28 15:30:00,29.7,29.7,29.67,29.68,11400.0,22.5667,22.5667,22.5439,22.5515,11400.0
2005-03-28 15:35:00,29.68,29.77,29.68,29.75,16000.0,22.5515,22.6199,22.5515,22.6047,16000.0
2005-03-28 15:40:00,29.74,29.75,29.67,29.69,21200.0,22.5971,22.6047,22.5439,22.5591,21200.0
2005-03-28 15:45:00,29.69,29.73,29.66,29.68,22600.0,22.5591,22.5895,22.5363,22.5515,22600.0
2005-03-28 15:50:00,29.67,29.68,29.61,29.62,21700.0,22.5439,22.5515,22.4983,22.5059,21700.0
2005-03-28 15:55:00,29.61,29.63,29.55,29.58,33300.0,22.4983,22.5135,22.4527,22.4755,33300.0
2005-03-29 09:30:00,29.5,29.63,29.5,29.55,50300.0,22.4148,22.5135,22.4148,22.4527,50300.0
2005-03-29 09:35:00,29.55,29.7,29.52,29.7,22800.0,22.4527,22.5667,22.43,22.5667,22800.0
2005-03-29 09:40:00,29.67,29.79,29.57,29.79,150500.0,22.5439,22.6351,22.4679,22.6351,150500.0
2005-03-29 09:45:00,29.78,29.79,29.55,29.61,144200.0,22.6275,22.6351,22.4527,22.4983,144200.0
2005-03-29 09:50:00,29.59,29.7,29.55,29.58,43600.0,22.4831,22.5667,22.4527,22.4755,43600.0
2005-03-29 09:55:00,29.61,29.61,29.51,29.6,14100.0,22.4983,22.4983,22.4224,22.4907,14100.0
2005-03-29 10:00:00,29.59,29.7,29.5,29.53,25800.0,22.4831,22.5667,22.4148,22.4375,25800.0
2005-03-29 10:05:00,29.53,29.7,29.53,29.64,116600.0,22.4375,22.5667,22.4375,22.5211,116600.0
2005-03-29 10:10:00,29.64,29.71,29.52,29.6,21500.0,22.5211,22.5743,22.43,22.4907,21500.0
2005-03-29 10:15:00,29.6,29.68,29.54,29.64,21200.0,22.4907,22.5515,22.4451,22.5211,21200.0
2005-03-29 10:20:00,29.64,29.68,29.58,29.66,17100.0,22.5211,22.5515,22.4755,22.5363,17100.0
2005-03-29 10:25:00,29.66,29.7,29.63,29.67,26200.0,22.5363,22.5667,22.5135,22.5439,26200.0
2005-03-29 10:30:00,29.67,29.77,29.67,29.77,21200.0,22.5439,22.6199,22.5439,22.6199,21200.0
2005-03-29 10:35:00,29.77,29.78,29.67,29.72,25300.0,22.6199,22.6275,22.5439,22.5819,25300.0
2005-03-29 10:40:00,29.73,29.92,29.73,29.9,29300.0,22.5895,22.7339,22.5895,22.7187,29300.0
2005-03-29 10:45:00,29.91,29.94,29.85,29.86,13000.0,22.7263,22.7491,22.6807,22.6883,13000.0
2005-03-29 10:50:00,29.87,29.9,29.78,29.79,22900.0,22.6959,22.7187,22.6275,22.6351,22900.0
2005-03-29 10:55:00,29.79,29.83,29.77,29.79,9100.0,22.6351,22.6655,22.6199,22.6351,9100.0
2005-03-29 11:00:00,29.8,29.85,29.8,29.84,8400.0,22.6427,22.6807,22.6427,22.6731,8400.0
2005-03-29 11:05:00,29.84,29.87,29.77,29.87,12000.0,22.6731,22.6959,22.6199,22.6959,12000.0
2005-03-29 11:10:00,29.87,29.89,29.75,29.75,12800.0,22.6959,22.7111,22.6047,22.6047,12800.0
2005-03-29 11:15:00,29.75,29.79,29.74,29.74,7000.0,22.6047,22.6351,22.5971,22.5971,7000.0
2005-03-29 11:20:00,29.74,29.8,29.74,29.8,8600.0,22.5971,22.6427,22.5971,22.6427,8600.0
2005-03-29 11:25:00,29.8,29.85,29.77,29.77,15300.0,22.6427,22.6807,22.6199,22.6199,15300.0
2005-03-29 11:30:00,29.76,29.78,29.75,29.77,6500.0,22.6123,22.6275,22.6047,22.6199,6500.0
2005-03-29 11:35:00,29.78,29.83,29.77,29.82,5800.0,22.6275,22.6655,22.6199,22.6579,5800.0
2005-03-29 11:40:00,29.81,29.82,29.73,29.78,21800.0,22.6503,22.6579,22.5895,22.6275,21800.0
2005-03-29 11:45:00,29.78,29.8,29.74,29.8,14000.0,22.6275,22.6427,22.5971,22.6427,14000.0
2005-03-29 11:50:00,29.81,29.87,29.81,29.83,12700.0,22.6503,22.6959,22.6503,22.6655,12700.0
2005-03-29 11:55:00,29.82,29.84,29.78,29.82,11100.0,22.6579,22.6731,22.6275,22.6579,11100.0
2005-03-29 12:00:00,29.85,29.87,29.82,29.87,14600.0,22.6807,22.6959,22.6579,22.6959,14600.0
2005-03-29 12:05:00,29.86,29.87,29.8,29.8,7400.0,22.6883,22.6959,22.6427,22.6427,7400.0
2005-03-29 12:10:00,29.8,29.83,29.79,29.8,8900.0,22.6427,22.6655,22.6351,22.6427,8900.0
2005-03-29 12:15:00,29.79,29.8,29.73,29.75,10600.0,22.6351,22.6427,22.5895,22.6047,10600.0
2005-03-29 12:20:00,29.75,29.83,29.75,29.82,14100.0,22.6047,22.6655,22.6047,22.6579,14100.0
2005-03-29 12:25:00,29.79,29.82,29.79,29.79,5000.0,22.6351,22.6579,22.6351,22.6351,5000.0
2005-03-29 12:30:00,29.81,29.82,29.76,29.79,17100.0,22.6503,22.6579,22.6123,22.6351,17100.0
2005-03-29 12:35:00,29.8,29.81,29.77,29.77,14000.0,22.6427,22.6503,22.6199,22.6199,14000.0
2005-03-29 12:40:00,29.79,29.85,29.79,29.8,14600.0,22.6351,22.6807,22.6351,22.6427,14600.0
2005-03-29 12:45:00,29.8,29.84,29.79,29.83,4900.0,22.6427,22.6731,22.6351,22.6655,4900.0
2005-03-29 12:50:00,29.8,29.84,29.76,29.77,9800.0,22.6427,22.6731,22.6123,22.6199,9800.0
2005-03-29 12:55:00,29.77,29.82,29.77,29.8,8300.0,22.6199,22.6579,22.6199,22.6427,8300.0
2005-03-29 13:00:00,29.81,29.87,29.81,29.84,12100.0,22.6503,22.6959,22.6503,22.6731,12100.0
2005-03-29 13:05:00,29.83,29.84,29.73,29.76,41600.0,22.6655,22.6731,22.5895,22.6123,41600.0
2005-03-29 13:10:00,29.71,29.75,29.58,29.6,15000.0,22.5743,22.6047,22.4755,22.4907,15000.0
2005-03-29 13:15:00,29.6,29.61,29.5,29.61,43600.0,22.4907,22.4983,22.4148,22.4983,43600.0
2005-03-29 13:20:00,29.61,29.62,29.46,29.47,55300.0,22.4983,22.5059,22.3844,22.392,55300.0
2005-03-29 13:25:00,29.46,29.58,29.43,29.56,30800.0,22.3844,22.4755,22.3616,22.4603,30800.0
2005-03-29 13:30:00,29.56,29.62,29.56,29.61,22700.0,22.4603,22.5059,22.4603,22.4983,22700.0
2005-03-29 13:35:00,29.6,29.67,29.6,29.61,20300.0,22.4907,22.5439,22.4907,22.4983,20300.0
2005-03-29 13:40:00,29.61,29.61,29.57,29.57,15400.0,22.4983,22.4983,22.4679,22.4679,15400.0
2005-03-29 13:45:00,29.57,29.57,29.48,29.48,8400.0,22.4679,22.4679,22.3996,22.3996,8400.0
2005-03-29 13:50:00,29.47,29.48,29.41,29.42,16800.0,22.392,22.3996,22.3464,22.354,16800.0
2005-03-29 13:55:00,29.41,29.45,29.39,29.41,24300.0,22.3464,22.3768,22.3312,22.3464,24300.0
2005-03-29 14:00:00,29.43,29.43,29.27,29.27,26900.0,22.3616,22.3616,22.24,22.24,26900.0
2005-03-29 14:05:00,29.27,29.34,29.26,29.3,28500.0,22.24,22.2932,22.2324,22.2628,28500.0
2005-03-29 14:10:00,29.3,29.3,29.21,29.25,23700.0,22.2628,22.2628,22.1944,22.2248,23700.0
2005-03-29 14:15:00,29.25,29.32,29.24,29.25,20100.0,22.2248,22.278,22.2172,22.2248,20100.0
2005-03-29 14:20:00,29.25,29.33,29.23,29.3,23200.0,22.2248,22.2856,22.2096,22.2628,23200.0
2005-03-29 14:25:00,29.29,29.39,29.27,29.38,20700.0,22.2552,22.3312,22.24,22.3236,20700.0
2005-03-29 14:30:00,29.36,29.36,29.31,29.33,17400.0,22.3084,22.3084,22.2704,22.2856,17400.0
2005-03-29 14:35:00,29.33,29.42,29.33,29.4,18500.0,22.2856,22.354,22.2856,22.3388,18500.0
2005-03-29 14:40:00,29.39,29.39,29.27,29.3,25800.0,22.3312,22.3312,22.24,22.2628,25800.0
2005-03-29 14:45:00,29.3,29.38,29.3,29.38,45000.0,22.2628,22.3236,22.2628,22.3236,45000.0
2005-03-29 14:50:00,29.37,29.38,29.33,29.37,12400.0,22.316,22.3236,22.2856,22.316,12400.0
2005-03-29 14:55:00,29.36,29.37,29.31,29.31,14500.0,22.3084,22.316,22.2704,22.2704,14500.0
2005-03-29 15:00:00,29.32,29.32,29.22,29.24,25500.0,22.278,22.278,22.202,22.2172,25500.0
2005-03-29 15:05:00,29.22,29.22,29.15,29.15,18600.0,22.202,22.202,22.1488,22.1488,18600.0
2005-03-29 15:10:00,29.16,29.16,29.06,29.06,15400.0,22.1564,22.1564,22.0804,22.0804,15400.0
2005-03-29 15:15:00,29.08,29.08,28.89,28.9,73900.0,22.0956,22.0956,21.9513,21.9589,73900.0
2005-03-29 15:20:00,28.9,28.96,28.89,28.94,39400.0,21.9589,22.0045,21.9513,21.9893,39400.0
2005-03-29 15:25:00,28.94,28.94,28.85,28.86,28300.0,21.9893,21.9893,21.9209,21.9285,28300.0
2005-03-29 15:30:00,28.87,28.95,28.85,28.89,42100.0,21.9361,21.9969,21.9209,21.9513,42100.0
2005-03-29 15:35:00,28.89,28.95,28.87,28.95,41500.0,21.9513,21.9969,21.9361,21.9969,41500.0
2005-03-29 15:40:00,28.95,28.98,28.94,28.98,52400.0,21.9969,22.0196,21.9893,22.0196,52400.0
2005-03-29 15:45:00,28.96,28.96,28.9,28.93,48900.0,22.0045,22.0045,21.9589,21.9817,48900.0
2005-03-29 15:50:00,28.92,28.99,28.9,28.96,55100.0,21.9741,22.0272,21.9589,22.0045,55100.0
2005-03-29 15:55:00,28.96,28.96,28.85,28.9,41700.0,22.0045,22.0045,21.9209,21.9589,41700.0
2005-03-30 09:30:00,28.88,29.19,28.88,29.15,66300.0,21.9437,22.1792,21.9437,22.1488,66300.0
2005-03-30 09:35:00,29.15,29.47,29.13,29.4,45200.0,22.1488,22.392,22.1336,22.3388,45200.0
2005-03-30 09:40:00,29.39,29.45,29.26,29.34,88000.0,22.3312,22.3768,22.2324,22.2932,88000.0
2005-03-30 09:45:00,29.34,29.4,29.25,29.33,68800.0,22.2932,22.3388,22.2248,22.2856,68800.0
2005-03-30 09:50:00,29.31,29.39,29.25,29.26,57700.0,22.2704,22.3312,22.2248,22.2324,57700.0
2005-03-30 09:55:00,29.26,29.3,29.07,29.08,57700.0,22.2324,22.2628,22.088,22.0956,57700.0
2005-03-30 10:00:00,29.08,29.08,28.88,28.88,116100.0,22.0956,22.0956,21.9437,21.9437,116100.0
2005-03-30 10:05:00,28.89,29.18,28.89,29.17,50400.0,21.9513,22.1716,21.9513,22.164,50400.0
2005-03-30 10:10:00,29.17,29.21,29.02,29.02,36500.0,22.164,22.1944,22.05,22.05,36500.0
2005-03-30 10:15:00,29.01,29.14,28.97,29.13,56100.0,22.0424,22.1412,22.012,22.1336,56100.0
2005-03-30 10:20:00,29.13,29.35,29.13,29.19,43100.0,22.1336,22.3008,22.1336,22.1792,43100.0
2005-03-30 10:25:00,29.21,29.21,29.03,29.03,36900.0,22.1944,22.1944,22.0576,22.0576,36900.0
2005-03-30 10:30:00,29.04,29.22,29.03,29.12,20000.0,22.0652,22.202,22.0576,22.126,20000.0
2005-03-30 10:35:00,29.11,29.12,29.05,29.07,14500.0,22.1184,22.126,22.0728,22.088,14500.0
2005-03-30 10:40:00,29.06,29.07,28.98,28.99,26000.0,22.0804,22.088,22.0196,22.0272,26000.0
2005-03-30 10:45:00,28.95,29.01,28.95,28.99,30400.0,21.9969,22.0424,21.9969,22.0272,30400.0
2005-03-30 10:50:00,29.01,29.09,28.99,29.05,14600.0,22.0424,22.1032,22.0272,22.0728,14600.0
2005-03-30 10:55:00,29.04,29.05,28.98,28.98,19400.0,22.0652,22.0728,22.0196,22.0196,19400.0
2005-03-30 11:00:00,28.99,29.09,28.99,29.09,22400.0,22.0272,22.1032,22.0272,22.1032,22400.0
2005-03-30 11:05:00,29.07,29.07,29.01,29.02,11100.0,22.088,22.088,22.0424,22.05,11100.0
2005-03-30 11:10:00,29.02,29.03,28.98,29.01,13900.0,22.05,22.0576,22.0196,22.0424,13900.0
2005-03-30 11:15:00,29.01,29.05,29.0,29.01,11100.0,22.0424,22.0728,22.0348,22.0424,11100.0
2005-03-30 11:20:00,29.01,29.01,28.93,28.93,11700.0,22.0424,22.0424,21.9817,21.9817,11700.0
2005-03-30 11:25:00,28.94,28.94,28.9,28.91,16500.0,21.9893,21.9893,21.9589,21.9665,16500.0
2005-03-30 11:30:00,28.94,28.99,28.93,28.98,12700.0,21.9893,22.0272,21.9817,22.0196,12700.0
2005-03-30 11:35:00,29.0,29.01,28.97,29.01,9100.0,22.0348,22.0424,22.012,22.0424,9100.0
2005-03-30 11:40:00,29.01,29.08,29.0,29.08,9800.0,22.0424,22.0956,22.0348,22.0956,9800.0
2005-03-30 11:45:00,29.08,29.17,29.08,29.12,16300.0,22.0956,22.164,22.0956,22.126,16300.0
2005-03-30 11:50:00,29.11,29.2,29.1,29.2,12300.0,22.1184,22.1868,22.1108,22.1868,12300.0
2005-03-30 11:55:00,29.19,29.25,29.19,29.25,28200.0,22.1792,22.2248,22.1792,22.2248,28200.0
2005-03-30 12:00:00,29.27,29.34,29.26,29.34,30200.0,22.24,22.2932,22.2324,22.2932,30200.0
2005-03-30 12:05:00,29.34,29.34,29.23,29.23,13900.0,22.2932,22.2932,22.2096,22.2096,13900.0
2005-03-30 12:10:00,29.23,29.24,29.2,29.24,14000.0,22.2096,22.2172,22.1868,22.2172,14000.0
2005-03-30 12:15:00,29.24,29.26,29.24,29.26,13300.0,22.2172,22.2324,22.2172,22.2324,13300.0
2005-03-30 12:20:00,29.27,29.34,29.27,29.34,32700.0,22.24,22.2932,22.24,22.2932,32700.0
2005-03-30 12:25:00,29.34,29.35,29.32,29.32,9300.0,22.2932,22.3008,22.278,22.278,9300.0
2005-03-30 12:30:00,29.32,29.32,29.27,29.28,11200.0,22.278,22.278,22.24,22.2476,11200.0
2005-03-30 12:35:00,29.27,29.27,29.22,29.22,5700.0,22.24,22.24,22.202,22.202,5700.0
2005-03-30 12:40:00,29.21,29.24,29.16,29.17,12200.0,22.1944,22.2172,22.1564,22.164,12200.0
2005-03-30 12:45:00,29.16,29.19,29.15,29.16,9800.0,22.1564,22.1792,22.1488,22.1564,9800.0
2005-03-30 12:50:00,29.15,29.2,29.15,29.19,3100.0,22.1488,22.1868,22.1488,22.1792,3100.0
2005-03-30 12:55:00,29.19,29.19,29.11,29.12,12400.0,22.1792,22.1792,22.1184,22.126,12400.0
2005-03-30 13:00:00,29.11,29.12,29.08,29.09,8300.0,22.1184,22.126,22.0956,22.1032,8300.0
2005-03-30 13:05:00,29.1,29.11,29.06,29.06,9700.0,22.1108,22.1184,22.0804,22.0804,9700.0
2005-03-30 13:10:00,29.07,29.1,29.06,29.06,10300.0,22.088,22.1108,22.0804,22.0804,10300.0
2005-03-30 13:15:00,29.06,29.11,29.06,29.07,15400.0,22.0804,22.1184,22.0804,22.088,15400.0
2005-03-30 13:20:00,29.07,29.09,29.05,29.05,19600.0,22.088,22.1032,22.0728,22.0728,19600.0
2005-03-30 13:25:00,29.06,29.07,29.05,29.07,13300.0,22.0804,22.088,22.0728,22.088,13300.0
2005-03-30 13:30:00,29.07,29.13,29.05,29.13,31000.0,22.088,22.1336,22.0728,22.1336,31000.0
2005-03-30 13:35:00,29.13,29.17,29.07,29.07,39500.0,22.1336,22.164,22.088,22.088,39500.0
2005-03-30 13:40:00,29.07,29.09,29.0,29.01,31000.0,22.088,22.1032,22.0348,22.0424,31000.0
2005-03-30 13:45:00,29.01,29.05,29.0,29.04,101400.0,22.0424,22.0728,22.0348,22.0652,101400.0
2005-03-30 13:50:00,29.01,29.04,28.95,28.95,14200.0,22.0424,22.0652,21.9969,21.9969,14200.0
2005-03-30 13:55:00,28.96,29.04,28.94,28.99,10300.0,22.0045,22.0652,21.9893,22.0272,10300.0
2005-03-30 14:00:00,28.99,29.04,28.95,29.01,17100.0,22.0272,22.0652,21.9969,22.0424,17100.0
2005-03-30 14:05:00,29.02,29.05,29.01,29.03,9500.0,22.05,22.0728,22.0424,22.0576,9500.0
2005-03-30 14:10:00,29.02,29.04,28.99,28.99,19800.0,22.05,22.0652,22.0272,22.0272,19800.0
2005-03-30 14:15:00,29.0,29.01,28.88,28.9,17400.0,22.0348,22.0424,21.9437,21.9589,17400.0
2005-03-30 14:20:00,28.88,28.91,28.82,28.82,11900.0,21.9437,21.9665,21.8981,21.8981,11900.0
2005-03-30 14:25:00,28.83,28.89,28.82,28.86,16600.0,21.9057,21.9513,21.8981,21.9285,16600.0
2005-03-30 14:30:00,28.86,28.99,28.86,28.97,20200.0,21.9285,22.0272,21.9285,22.012,20200.0
2005-03-30 14:35:00,28.99,28.99,28.87,28.88,13000.0,22.0272,22.0272,21.9361,21.9437,13000.0
2005-03-30 14:40:00,28.88,28.93,28.86,28.89,14000.0,21.9437,21.9817,21.9285,21.9513,14000.0
2005-03-30 14:45:00,28.9,28.93,28.85,28.9,34000.0,21.9589,21.9817,21.9209,21.9589,34000.0
2005-03-30 14:50:00,28.9,28.93,28.89,28.89,9800.0,21.9589,21.9817,21.9513,21.9513,9800.0
2005-03-30 14:55:00,28.9,28.93,28.89,28.9,14800.0,21.9589,21.9817,21.9513,21.9589,14800.0
2005-03-30 15:00:00,28.89,28.98,28.89,28.98,15800.0,21.9513,22.0196,21.9513,22.0196,15800.0
2005-03-30 15:05:00,28.98,29.0,28.97,29.0,10500.0,22.0196,22.0348,22.012,22.0348,10500.0
2005-03-30 15:10:00,29.0,29.0,28.96,28.96,11200.0,22.0348,22.0348,22.0045,22.0045,11200.0
2005-03-30 15:15:00,28.97,28.99,28.93,28.99,13600.0,22.012,22.0272,21.9817,22.0272,13600.0
2005-03-30 15:20:00,28.97,28.98,28.92,28.96,9800.0,22.012,22.0196,21.9741,22.0045,9800.0
2005-03-30 15:25:00,28.95,28.96,28.93,28.93,14800.0,21.9969,22.0045,21.9817,21.9817,14800.0
2005-03-30 15:30:00,28.93,28.98,28.92,28.97,19900.0,21.9817,22.0196,21.9741,22.012,19900.0
2005-03-30 15:35:00,28.97,29.0,28.97,29.0,23800.0,22.012,22.0348,22.012,22.0348,23800.0
2005-03-30 15:40:00,29.01,29.12,28.99,29.12,26400.0,22.0424,22.126,22.0272,22.126,26400.0
2005-03-30 15:45:00,29.12,29.15,29.08,29.1,20900.0,22.126,22.1488,22.0956,22.1108,20900.0
2005-03-30 15:50:00,29.1,29.11,29.05,29.05,27600.0,22.1108,22.1184,22.0728,22.0728,27600.0
2005-03-30 15:55:00,29.05,29.1,29.03,29.07,56300.0,22.0728,22.1108,22.0576,22.088,56300.0
2005-03-31 09:30:00,29.3,29.4,29.17,29.4,44200.0,22.2628,22.3388,22.164,22.3388,44200.0
2005-03-31 09:35:00,29.4,29.4,29.3,29.36,98200.0,22.3388,22.3388,22.2628,22.3084,98200.0
2005-03-31 09:40:00,29.39,29.5,29.36,29.46,63800.0,22.3312,22.4148,22.3084,22.3844,63800.0
2005-03-31 09:45:00,29.47,29.47,29.4,29.41,41400.0,22.392,22.392,22.3388,22.3464,41400.0
2005-03-31 09:50:00,29.41,29.45,29.3,29.4,52800.0,22.3464,22.3768,22.2628,22.3388,52800.0
2005-03-31 09:55:00,29.41,29.53,29.39,29.47,33000.0,22.3464,22.4375,22.3312,22.392,33000.0
2005-03-31 10:00:00,29.47,29.5,29.44,29.5,36300.0,22.392,22.4148,22.3692,22.4148,36300.0
2005-03-31 10:05:00,29.49,29.65,29.45,29.65,84500.0,22.4072,22.5287,22.3768,22.5287,84500.0
2005-03-31 10:10:00,29.63,29.68,29.58,29.65,43000.0,22.5135,22.5515,22.4755,22.5287,43000.0
2005-03-31 10:15:00,29.65,29.82,29.63,29.78,52800.0,22.5287,22.6579,22.5135,22.6275,52800.0
2005-03-31 10:20:00,29.77,29.85,29.73,29.77,46400.0,22.6199,22.6807,22.5895,22.6199,46400.0
2005-03-31 10:25:00,29.74,29.74,29.62,29.63,20900.0,22.5971,22.5971,22.5059,22.5135,20900.0
2005-03-31 10:30:00,29.63,29.66,29.59,29.59,36300.0,22.5135,22.5363,22.4831,22.4831,36300.0
2005-03-31 10:35:00,29.6,29.6,29.49,29.5,17700.0,22.4907,22.4907,22.4072,22.4148,17700.0
2005-03-31 10:40:00,29.48,29.49,29.37,29.37,16800.0,22.3996,22.4072,22.316,22.316,16800.0
2005-03-31 10:45:00,29.37,29.41,29.33,29.33,99300.0,22.316,22.3464,22.2856,22.2856,99300.0
2005-03-31 10:50:00,29.33,29.4,29.32,29.39,28000.0,22.2856,22.3388,22.278,22.3312,28000.0
2005-03-31 10:55:00,29.38,29.48,29.38,29.48,45800.0,22.3236,22.3996,22.3236,22.3996,45800.0
2005-03-31 11:00:00,29.47,29.52,29.45,29.5,26000.0,22.392,22.43,22.3768,22.4148,26000.0
2005-03-31 11:05:00,29.51,29.57,29.51,29.54,30700.0,22.4224,22.4679,22.4224,22.4451,30700.0
2005-03-31 11:10:00,29.55,29.56,29.46,29.47,79100.0,22.4527,22.4603,22.3844,22.392,79100.0
2005-03-31 11:15:00,29.48,29.49,29.41,29.44,13600.0,22.3996,22.4072,22.3464,22.3692,13600.0
2005-03-31 11:20:00,29.45,29.48,29.38,29.38,13200.0,22.3768,22.3996,22.3236,22.3236,13200.0
2005-03-31 11:25:00,29.38,29.4,29.36,29.36,27300.0,22.3236,22.3388,22.3084,22.3084,27300.0
2005-03-31 11:30:00,29.36,29.4,29.34,29.39,30800.0,22.3084,22.3388,22.2932,22.3312,30800.0
2005-03-31 11:35:00,29.39,29.44,29.34,29.4,18000.0,22.3312,22.3692,22.2932,22.3388,18000.0
2005-03-31 11:40:00,29.41,29.43,29.37,29.37,26900.0,22.3464,22.3616,22.316,22.316,26900.0
2005-03-31 11:45:00,29.37,29.39,29.37,29.37,5500.0,22.316,22.3312,22.316,22.316,5500.0
2005-03-31 11:50:00,29.38,29.55,29.38,29.55,39000.0,22.3236,22.4527,22.3236,22.4527,39000.0
2005-03-31 11:55:00,29.51,29.55,29.51,29.53,12600.0,22.4224,22.4527,22.4224,22.4375,12600.0
2005-03-31 12:00:00,29.52,29.56,29.47,29.56,7300.0,22.43,22.4603,22.392,22.4603,7300.0
2005-03-31 12:05:00,29.55,29.58,29.52,29.58,16400.0,22.4527,22.4755,22.43,22.4755,16400.0
2005-03-31 12:10:00,29.58,29.61,29.55,29.56,10800.0,22.4755,22.4983,22.4527,22.4603,10800.0
2005-03-31 12:15:00,29.55,29.55,29.42,29.42,11500.0,22.4527,22.4527,22.354,22.354,11500.0
2005-03-31 12:20:00,29.45,29.48,29.44,29.47,8800.0,22.3768,22.3996,22.3692,22.392,8800.0
2005-03-31 12:25:00,29.48,29.55,29.48,29.52,8000.0,22.3996,22.4527,22.3996,22.43,8000.0
2005-03-31 12:30:00,29.52,29.53,29.47,29.5,17500.0,22.43,22.4375,22.392,22.4148,17500.0
2005-03-31 12:35:00,29.52,29.53,29.5,29.53,113800.0,22.43,22.4375,22.4148,22.4375,113800.0
2005-03-31 12:40:00,29.53,29.54,29.49,29.49,16000.0,22.4375,22.4451,22.4072,22.4072,16000.0
2005-03-31 12:45:00,29.49,29.51,29.48,29.51,12200.0,22.4072,22.4224,22.3996,22.4224,12200.0
2005-03-31 12:50:00,29.52,29.54,29.51,29.52,5200.0,22.43,22.4451,22.4224,22.43,5200.0
2005-03-31 12:55:00,29.53,29.55,29.49,29.5,11900.0,22.4375,22.4527,22.4072,22.4148,11900.0
2005-03-31 13:00:00,29.5,29.5,29.46,29.47,9700.0,22.4148,22.4148,22.3844,22.392,9700.0
2005-03-31 13:05:00,29.47,29.5,29.43,29.44,9300.0,22.392,22.4148,22.3616,22.3692,9300.0
2005-03-31 13:10:00,29.44,29.47,29.43,29.45,11000.0,22.3692,22.392,22.3616,22.3768,11000.0
2005-03-31 13:15:00,29.45,29.5,29.45,29.49,9200.0,22.3768,22.4148,22.3768,22.4072,9200.0
2005-03-31 13:20:00,29.49,29.5,29.48,29.5,10700.0,22.4072,22.4148,22.3996,22.4148,10700.0
2005-03-31 13:25:00,29.49,29.5,29.49,29.49,13600.0,22.4072,22.4148,22.4072,22.4072,13600.0
2005-03-31 13:30:00,29.49,29.5,29.45,29.47,22600.0,22.4072,22.4148,22.3768,22.392,22600.0
2005-03-31 13:35:00,29.44,29.45,29.42,29.43,9500.0,22.3692,22.3768,22.354,22.3616,9500.0
2005-03-31 13:40:00,29.44,29.45,29.4,29.41,9800.0,22.3692,22.3768,22.3388,22.3464,9800.0
2005-03-31 13:45:00,29.42,29.48,29.41,29.47,14400.0,22.354,22.3996,22.3464,22.392,14400.0
2005-03-31 13:50:00,29.46,29.48,29.45,29.48,7100.0,22.3844,22.3996,22.3768,22.3996,7100.0
2005-03-31 13:55:00,29.48,29.5,29.47,29.5,10300.0,22.3996,22.4148,22.392,22.4148,10300.0
2005-03-31 14:00:00,29.49,29.5,29.4,29.42,15200.0,22.4072,22.4148,22.3388,22.354,15200.0
2005-03-31 14:05:00,29.42,29.42,29.36,29.36,10600.0,22.354,22.354,22.3084,22.3084,10600.0
2005-03-31 14:10:00,29.37,29.4,29.36,29.4,7300.0,22.316,22.3388,22.3084,22.3388,7300.0
2005-03-31 14:15:00,29.41,29.5,29.41,29.49,11700.0,22.3464,22.4148,22.3464,22.4072,11700.0
2005-03-31 14:20:00,29.49,29.49,29.45,29.47,9200.0,22.4072,22.4072,22.3768,22.392,9200.0
2005-03-31 14:25:00,29.48,29.5,29.48,29.5,13300.0,22.3996,22.4148,22.3996,22.4148,13300.0
2005-03-31 14:30:00,29.5,29.57,29.49,29.57,45300.0,22.4148,22.4679,22.4072,22.4679,45300.0
2005-03-31 14:35:00,29.57,29.58,29.55,29.56,21600.0,22.4679,22.4755,22.4527,22.4603,21600.0
2005-03-31 14:40:00,29.54,29.55,29.4,29.45,23800.0,22.4451,22.4527,22.3388,22.3768,23800.0
2005-03-31 14:45:00,29.45,29.5,29.45,29.46,11300.0,22.3768,22.4148,22.3768,22.3844,11300.0
2005-03-31 14:50:00,29.46,29.47,29.43,29.44,12600.0,22.3844,22.392,22.3616,22.3692,12600.0
2005-03-31 14:55:00,29.44,29.45,29.41,29.41,14400.0,22.3692,22.3768,22.3464,22.3464,14400.0
2005-03-31 15:00:00,29.44,29.49,29.41,29.49,16700.0,22.3692,22.4072,22.3464,22.4072,16700.0
2005-03-31 15:05:00,29.48,29.5,29.47,29.48,14300.0,22.3996,22.4148,22.392,22.3996,14300.0
2005-03-31 15:10:00,29.48,29.48,29.44,29.44,9100.0,22.3996,22.3996,22.3692,22.3692,9100.0
2005-03-31 15:15:00,29.44,29.44,29.43,29.44,12000.0,22.3692,22.3692,22.3616,22.3692,12000.0
2005-03-31 15:20:00,29.44,29.45,29.44,29.45,19000.0,22.3692,22.3768,22.3692,22.3768,19000.0
2005-03-31 15:25:00,29.45,29.45,29.4,29.4,29200.0,22.3768,22.3768,22.3388,22.3388,29200.0
2005-03-31 15:30:00,29.37,29.38,29.35,29.37,26300.0,22.316,22.3236,22.3008,22.316,26300.0
2005-03-31 15:35:00,29.36,29.37,29.35,29.35,21200.0,22.3084,22.316,22.3008,22.3008,21200.0
2005-03-31 15:40:00,29.36,29.36,29.33,29.33,38400.0,22.3084,22.3084,22.2856,22.2856,38400.0
2005-03-31 15:45:00,29.33,29.34,29.28,29.28,37100.0,22.2856,22.2932,22.2476,22.2476,37100.0
2005-03-31 15:50:00,29.28,29.28,29.27,29.27,40200.0,22.2476,22.2476,22.24,22.24,40200.0
2005-03-31 15:55:00,29.28,29.3,29.25,29.3,50000.0,22.2476,22.2628,22.2248,22.2628,50000.0
2005-04-01 09:30:00,30.5,30.51,30.0,30.41,165400.0,23.1746,23.1822,22.7947,23.1062,165400.0
2005-04-01 09:35:00,30.41,30.43,30.39,30.42,50800.0,23.1062,23.1214,23.091,23.1138,50800.0
2005-04-01 09:40:00,30.42,30.5,30.41,30.5,67900.0,23.1138,23.1746,23.1062,23.1746,67900.0
2005-04-01 09:45:00,30.5,30.5,30.45,30.49,76500.0,23.1746,23.1746,23.1366,23.167,76500.0
2005-04-01 09:50:00,30.54,30.74,30.54,30.64,59700.0,23.205,23.3569,23.205,23.281,59700.0
2005-04-01 09:55:00,30.63,30.65,30.56,30.57,81700.0,23.2734,23.2885,23.2202,23.2278,81700.0
2005-04-01 10:00:00,30.56,30.62,30.53,30.6,81200.0,23.2202,23.2658,23.1974,23.2506,81200.0
2005-04-01 10:05:00,30.6,30.61,30.55,30.59,94200.0,23.2506,23.2582,23.2126,23.243,94200.0
2005-04-01 10:10:00,30.59,30.6,30.36,30.42,93200.0,23.243,23.2506,23.0682,23.1138,93200.0
2005-04-01 10:15:00,30.43,30.43,30.24,30.24,74000.0,23.1214,23.1214,22.977,22.977,74000.0
2005-04-01 10:20:00,30.25,30.3,30.2,30.2,68600.0,22.9846,23.0226,22.9466,22.9466,68600.0
2005-04-01 10:25:00,30.2,30.21,29.98,30.01,68200.0,22.9466,22.9542,22.7795,22.8023,68200.0
2005-04-01 10:30:00,30.02,30.07,29.97,30.07,52800.0,22.8099,22.8479,22.7719,22.8479,52800.0
2005-04-01 10:35:00,30.08,30.23,30.04,30.18,55100.0,22.8555,22.9694,22.8251,22.9314,55100.0
2005-04-01 10:40:00,30.18,30.18,30.09,30.09,27300.0,22.9314,22.9314,22.863,22.863,27300.0
2005-04-01 10:45:00,30.09,30.27,30.08,30.27,38000.0,22.863,22.9998,22.8555,22.9998,38000.0
2005-04-01 10:50:00,30.27,30.27,30.22,30.22,29500.0,22.9998,22.9998,22.9618,22.9618,29500.0
2005-04-01 10:55:00,30.23,30.23,30.07,30.12,85100.0,22.9694,22.9694,22.8479,22.8858,85100.0
2005-04-01 11:00:00,30.1,30.12,30.02,30.11,23300.0,22.8706,22.8858,22.8099,22.8782,23300.0
2005-04-01 11:05:00,30.1,30.26,30.1,30.25,30800.0,22.8706,22.9922,22.8706,22.9846,30800.0
2005-04-01 11:10:00,30.25,30.25,30.19,30.2,26700.0,22.9846,22.9846,22.939,22.9466,26700.0
2005-04-01 11:15:00,30.2,30.29,30.2,30.28,29500.0,22.9466,23.015,22.9466,23.0074,29500.0
2005-04-01 11:20:00,30.28,30.28,30.22,30.24,19900.0,23.0074,23.0074,22.9618,22.977,19900.0
2005-04-01 11:25:00,30.24,30.25,30.22,30.24,15000.0,22.977,22.9846,22.9618,22.977,15000.0
2005-04-01 11:30:00,30.25,30.3,30.21,30.21,31100.0,22.9846,23.0226,22.9542,22.9542,31100.0
2005-04-01 11:35:00,30.21,30.21,30.17,30.19,13200.0,22.9542,22.9542,22.9238,22.939,13200.0
2005-04-01 11:40:00,30.19,30.19,30.12,30.12,19300.0,22.939,22.939,22.8858,22.8858,19300.0
2005-04-01 11:45:00,30.13,30.13,30.07,30.08,53400.0,22.8934,22.8934,22.8479,22.8555,53400.0
2005-04-01 11:50:00,30.09,30.25,30.09,30.23,27300.0,22.863,22.9846,22.863,22.9694,27300.0
2005-04-01 11:55:00,30.25,30.25,30.2,30.25,25100.0,22.9846,22.9846,22.9466,22.9846,25100.0
2005-04-01 12:00:00,30.24,30.25,30.21,30.22,19100.0,22.977,22.9846,22.9542,22.9618,19100.0
2005-04-01 12:05:00,30.21,30.22,30.15,30.15,24400.0,22.9542,22.9618,22.9086,22.9086,24400.0
2005-04-01 12:10:00,30.16,30.16,30.08,30.11,13600.0,22.9162,22.9162,22.8555,22.8782,13600.0
2005-04-01 12:15:00,30.09,30.1,30.05,30.05,7100.0,22.863,22.8706,22.8327,22.8327,7100.0
2005-04-01 12:20:00,30.05,30.06,30.04,30.04,22800.0,22.8327,22.8403,22.8251,22.8251,22800.0
2005-04-01 12:25:00,30.04,30.04,29.97,29.98,29300.0,22.8251,22.8251,22.7719,22.7795,29300.0
2005-04-01 12:30:00,29.98,29.98,29.92,29.92,8800.0,22.7795,22.7795,22.7339,22.7339,8800.0
2005-04-01 12:35:00,29.91,29.91,29.84,29.85,74500.0,22.7263,22.7263,22.6731,22.6807,74500.0
2005-04-01 12:40:00,29.87,29.9,29.85,29.86,33800.0,22.6959,22.7187,22.6807,22.6883,33800.0
2005-04-01 12:45:00,29.85,29.93,29.84,29.9,39000.0,22.6807,22.7415,22.6731,22.7187,39000.0
2005-04-01 12:50:00,29.94,29.94,29.86,29.87,43300.0,22.7491,22.7491,22.6883,22.6959,43300.0
2005-04-01 12:55:00,29.87,29.87,29.85,29.85,4400.0,22.6959,22.6959,22.6807,22.6807,4400.0
2005-04-01 13:00:00,29.85,29.85,29.81,29.81,57600.0,22.6807,22.6807,22.6503,22.6503,57600.0
2005-04-01 13:05:00,29.82,29.83,29.8,29.83,55800.0,22.6579,22.6655,22.6427,22.6655,55800.0
2005-04-01 13:10:00,29.83,29.84,29.82,29.83,10900.0,22.6655,22.6731,22.6579,22.6655,10900.0
2005-04-01 13:15:00,29.84,29.87,29.83,29.86,44400.0,22.6731,22.6959,22.6655,22.6883,44400.0
2005-04-01 13:20:00,29.87,29.91,29.86,29.89,31800.0,22.6959,22.7263,22.6883,22.7111,31800.0
2005-04-01 13:25:00,29.88,29.92,29.86,29.92,46500.0,22.7035,22.7339,22.6883,22.7339,46500.0
2005-04-01 13:30:00,29.91,29.91,29.81,29.81,14800.0,22.7263,22.7263,22.6503,22.6503,14800.0
2005-04-01 13:35:00,29.81,29.81,29.75,29.78,22500.0,22.6503,22.6503,22.6047,22.6275,22500.0
2005-04-01 13:40:00,29.79,29.89,29.75,29.76,17300.0,22.6351,22.7111,22.6047,22.6123,17300.0
2005-04-01 13:45:00,29.78,29.94,29.78,29.94,22700.0,22.6275,22.7491,22.6275,22.7491,22700.0
2005-04-01 13:50:00,29.93,30.0,29.9,30.0,30500.0,22.7415,22.7947,22.7187,22.7947,30500.0
2005-04-01 13:55:00,30.0,30.0,29.97,29.98,17500.0,22.7947,22.7947,22.7719,22.7795,17500.0
2005-04-01 14:00:00,29.99,30.0,29.98,30.0,12600.0,22.7871,22.7947,22.7795,22.7947,12600.0
2005-04-01 14:05:00,30.0,30.02,29.98,30.01,30000.0,22.7947,22.8099,22.7795,22.8023,30000.0
2005-04-01 14:10:00,30.01,30.06,30.01,30.02,26100.0,22.8023,22.8403,22.8023,22.8099,26100.0
2005-04-01 14:15:00,30.0,30.07,29.98,30.05,15000.0,22.7947,22.8479,22.7795,22.8327,15000.0
2005-04-01 14:20:00,30.06,30.06,30.02,30.02,7900.0,22.8403,22.8403,22.8099,22.8099,7900.0
2005-04-01 14:25:00,30.01,30.02,29.92,29.92,16600.0,22.8023,22.8099,22.7339,22.7339,16600.0
2005-04-01 14:30:00,29.92,29.98,29.91,29.93,22700.0,22.7339,22.7795,22.7263,22.7415,22700.0
2005-04-01 14:35:00,29.93,29.94,29.85,29.88,20700.0,22.7415,22.7491,22.6807,22.7035,20700.0
2005-04-01 14:40:00,29.89,29.9,29.87,29.87,6800.0,22.7111,22.7187,22.6959,22.6959,6800.0
2005-04-01 14:45:00,29.87,29.93,29.87,29.9,8100.0,22.6959,22.7415,22.6959,22.7187,8100.0
2005-04-01 14:50:00,29.9,29.9,29.86,29.86,8500.0,22.7187,22.7187,22.6883,22.6883,8500.0
2005-04-01 14:55:00,29.86,29.89,29.85,29.88,23700.0,22.6883,22.7111,22.6807,22.7035,23700.0
2005-04-01 15:00:00,29.87,29.88,29.86,29.88,16600.0,22.6959,22.7035,22.6883,22.7035,16600.0
2005-04-01 15:05:00,29.88,29.92,29.88,29.89,32900.0,22.7035,22.7339,22.7035,22.7111,32900.0
2005-04-01 15:10:00,29.9,30.08,29.9,30.06,43400.0,22.7187,22.8555,22.7187,22.8403,43400.0
2005-04-01 15:15:00,30.1,30.1,30.03,30.05,23900.0,22.8706,22.8706,22.8175,22.8327,23900.0
2005-04-01 15:20:00,30.05,30.06,30.02,30.02,10400.0,22.8327,22.8403,22.8099,22.8099,10400.0
2005-04-01 15:25:00,30.02,30.02,29.94,29.95,16300.0,22.8099,22.8099,22.7491,22.7567,16300.0
2005-04-01 15:30:00,29.95,30.01,29.93,30.01,31600.0,22.7567,22.8023,22.7415,22.8023,31600.0
2005-04-01 15:35:00,30.01,30.13,30.01,30.13,33300.0,22.8023,22.8934,22.8023,22.8934,33300.0
2005-04-01 15:40:00,30.13,30.18,30.13,30.15,48400.0,22.8934,22.9314,22.8934,22.9086,48400.0
2005-04-01 15:45:00,30.15,30.19,30.15,30.18,32600.0,22.9086,22.939,22.9086,22.9314,32600.0
2005-04-01 15:50:00,30.19,30.2,30.16,30.18,39500.0,22.939,22.9466,22.9162,22.9314,39500.0
2005-04-01 15:55:00,30.17,30.18,30.13,30.14,58500.0,22.9238,22.9314,22.8934,22.901,58500.0
2005-04-04 09:30:00,30.27,30.39,30.24,30.28,52100.0,22.9998,23.091,22.977,23.0074,52100.0
2005-04-04 09:35:00,30.21,30.35,30.1,30.14,73300.0,22.9542,23.0606,22.8706,22.901,73300.0
2005-04-04 09:40:00,30.14,30.15,30.0,30.1,48400.0,22.901,22.9086,22.7947,22.8706,48400.0
2005-04-04 09:45:00,30.13,30.18,30.04,30.1,47000.0,22.8934,22.9314,22.8251,22.8706,47000.0
2005-04-04 09:50:00,30.1,30.19,30.03,30.07,37600.0,22.8706,22.939,22.8175,22.8479,37600.0
2005-04-04 09:55:00,30.07,30.12,30.0,30.02,25700.0,22.8479,22.8858,22.7947,22.8099,25700.0
2005-04-04 10:00:00,30.01,30.15,29.97,30.01,50300.0,22.8023,22.9086,22.7719,22.8023,50300.0
2005-04-04 10:05:00,30.01,30.03,29.92,29.92,22400.0,22.8023,22.8175,22.7339,22.7339,22400.0
2005-04-04 10:10:00,29.9,29.94,29.87,29.89,19000.0,22.7187,22.7491,22.6959,22.7111,19000.0
2005-04-04 10:15:00,29.9,29.98,29.88,29.89,34800.0,22.7187,22.7795,22.7035,22.7111,34800.0
2005-04-04 10:20:00,29.87,29.88,29.77,29.77,30200.0,22.6959,22.7035,22.6199,22.6199,30200.0
2005-04-04 10:25:00,29.78,29.94,29.76,29.81,31200.0,22.6275,22.7491,22.6123,22.6503,31200.0
2005-04-04 10:30:00,29.81,29.86,29.78,29.83,29400.0,22.6503,22.6883,22.6275,22.6655,29400.0
2005-04-04 10:35:00,29.83,29.98,29.83,29.93,30400.0,22.6655,22.7795,22.6655,22.7415,30400.0
2005-04-04 10:40:00,29.9,29.96,29.86,29.94,25200.0,22.7187,22.7643,22.6883,22.7491,25200.0
2005-04-04 10:45:00,29.95,30.03,29.95,30.0,23200.0,22.7567,22.8175,22.7567,22.7947,23200.0
2005-04-04 10:50:00,30.0,30.08,29.98,30.05,24800.0,22.7947,22.8555,22.7795,22.8327,24800.0
2005-04-04 10:55:00,30.0,30.11,29.99,30.05,29200.0,22.7947,22.8782,22.7871,22.8327,29200.0
2005-04-04 11:00:00,30.07,30.17,30.03,30.16,29700.0,22.8479,22.9238,22.8175,22.9162,29700.0
2005-04-04 11:05:00,30.16,30.36,30.13,30.34,51600.0,22.9162,23.0682,22.8934,23.053,51600.0
2005-04-04 11:10:00,30.34,30.34,30.2,30.21,24400.0,23.053,23.053,22.9466,22.9542,24400.0
2005-04-04 11:15:00,30.18,30.22,30.05,30.07,38800.0,22.9314,22.9618,22.8327,22.8479,38800.0
2005-04-04 11:20:00,30.05,30.14,30.02,30.03,20500.0,22.8327,22.901,22.8099,22.8175,20500.0
2005-04-04 11:25:00,30.06,30.1,30.04,30.04,11300.0,22.8403,22.8706,22.8251,22.8251,11300.0
2005-04-04 11:30:00,30.04,30.09,30.02,30.08,15700.0,22.8251,22.863,22.8099,22.8555,15700.0
2005-04-04 11:35:00,30.08,30.15,30.05,30.06,42000.0,22.8555,22.9086,22.8327,22.8403,42000.0
2005-04-04 11:40:00,30.04,30.05,30.02,30.04,12000.0,22.8251,22.8327,22.8099,22.8251,12000.0
2005-04-04 11:45:00,30.04,30.06,30.0,30.04,35200.0,22.8251,22.8403,22.7947,22.8251,35200.0
2005-04-04 11:50:00,30.05,30.1,30.02,30.1,9400.0,22.8327,22.8706,22.8099,22.8706,9400.0
2005-04-04 11:55:00,30.09,30.09,30.05,30.06,19500.0,22.863,22.863,22.8327,22.8403,19500.0
2005-04-04 12:00:00,30.06,30.07,30.02,30.02,21400.0,22.8403,22.8479,22.8099,22.8099,21400.0
2005-04-04 12:05:00,30.02,30.02,29.97,29.97,36700.0,22.8099,22.8099,22.7719,22.7719,36700.0
2005-04-04 12:10:00,29.98,29.98,29.95,29.98,15400.0,22.7795,22.7795,22.7567,22.7795,15400.0
2005-04-04 12:15:00,29.98,30.1,29.97,30.08,47900.0,22.7795,22.8706,22.7719,22.8555,47900.0
2005-04-04 12:20:00,30.08,30.08,29.99,30.0,23200.0,22.8555,22.8555,22.7871,22.7947,23200.0
2005-04-04 12:25:00,30.0,30.12,30.0,30.12,27400.0,22.7947,22.8858,22.7947,22.8858,27400.0
2005-04-04 12:30:00,30.12,30.14,30.05,30.13,26300.0,22.8858,22.901,22.8327,22.8934,26300.0
2005-04-04 12:35:00,30.13,30.2,30.12,30.19,20000.0,22.8934,22.9466,22.8858,22.939,20000.0
2005-04-04 12:40:00,30.18,30.19,30.14,30.19,13600.0,22.9314,22.939,22.901,22.939,13600.0
2005-04-04 12:45:00,30.19,30.19,30.14,30.17,10700.0,22.939,22.939,22.901,22.9238,10700.0
2005-04-04 12:50:00,30.17,30.2,30.14,30.16,17200.0,22.9238,22.9466,22.901,22.9162,17200.0
2005-04-04 12:55:00,30.17,30.25,30.16,30.25,16300.0,22.9238,22.9846,22.9162,22.9846,16300.0
2005-04-04 13:00:00,30.25,30.25,30.15,30.16,10600.0,22.9846,22.9846,22.9086,22.9162,10600.0
2005-04-04 13:05:00,30.15,30.16,30.1,30.12,10900.0,22.9086,22.9162,22.8706,22.8858,10900.0
2005-04-04 13:10:00,30.11,30.13,30.08,30.08,18200.0,22.8782,22.8934,22.8555,22.8555,18200.0
2005-04-04 13:15:00,30.08,30.12,30.05,30.1,17500.0,22.8555,22.8858,22.8327,22.8706,17500.0
2005-04-04 13:20:00,30.1,30.17,30.08,30.17,13700.0,22.8706,22.9238,22.8555,22.9238,13700.0
2005-04-04 13:25:00,30.17,30.19,30.16,30.16,7400.0,22.9238,22.939,22.9162,22.9162,7400.0
2005-04-04 13:30:00,30.16,30.21,30.15,30.2,17400.0,22.9162,22.9542,22.9086,22.9466,17400.0
2005-04-04 13:35:00,30.21,30.24,30.18,30.19,10500.0,22.9542,22.977,22.9314,22.939,10500.0
2005-04-04 13:40:00,30.18,30.27,30.18,30.24,20800.0,22.9314,22.9998,22.9314,22.977,20800.0
2005-04-04 13:45:00,30.28,30.3,30.22,30.25,20500.0,23.0074,23.0226,22.9618,22.9846,20500.0
2005-04-04 13:50:00,30.25,30.28,30.18,30.27,29500.0,22.9846,23.0074,22.9314,22.9998,29500.0
2005-04-04 13:55:00,30.28,30.36,30.28,30.36,21100.0,23.0074,23.0682,23.0074,23.0682,21100.0
2005-04-04 14:00:00,30.37,30.42,30.27,30.3,40800.0,23.0758,23.1138,22.9998,23.0226,40800.0
2005-04-04 14:05:00,30.3,30.36,30.29,30.35,22000.0,23.0226,23.0682,23.015,23.0606,22000.0
2005-04-04 14:10:00,30.36,30.4,30.23,30.25,26100.0,23.0682,23.0986,22.9694,22.9846,26100.0
2005-04-04 14:15:00,30.24,30.39,30.24,30.39,20200.0,22.977,23.091,22.977,23.091,20200.0
2005-04-04 14:20:00,30.4,30.41,30.37,30.41,14800.0,23.0986,23.1062,23.0758,23.1062,14800.0
2005-04-04 14:25:00,30.4,30.45,30.37,30.44,14400.0,23.0986,23.1366,23.0758,23.129,14400.0
2005-04-04 14:30:00,30.43,30.45,30.38,30.44,45100.0,23.1214,23.1366,23.0834,23.129,45100.0
2005-04-04 14:35:00,30.42,30.51,30.38,30.51,39300.0,23.1138,23.1822,23.0834,23.1822,39300.0
2005-04-04 14:40:00,30.47,30.55,30.47,30.51,33500.0,23.1518,23.2126,23.1518,23.1822,33500.0
2005-04-04 14:45:00,30.53,30.54,30.48,30.5,15500.0,23.1974,23.205,23.1594,23.1746,15500.0
2005-04-04 14:50:00,30.49,30.53,30.47,30.49,27600.0,23.167,23.1974,23.1518,23.167,27600.0
2005-04-04 14:55:00,30.52,30.67,30.5,30.66,72500.0,23.1898,23.3037,23.1746,23.2961,72500.0
2005-04-04 15:00:00,30.65,30.68,30.59,30.65,56300.0,23.2885,23.3113,23.243,23.2885,56300.0
2005-04-04 15:05:00,30.64,30.65,30.61,30.63,24000.0,23.281,23.2885,23.2582,23.2734,24000.0
2005-04-04 15:10:00,30.64,30.64,30.59,30.59,17300.0,23.281,23.281,23.243,23.243,17300.0
2005-04-04 15:15:00,30.59,30.74,30.58,30.71,56600.0,23.243,23.3569,23.2354,23.3341,56600.0
2005-04-04 15:20:00,30.71,30.71,30.62,30.66,33600.0,23.3341,23.3341,23.2658,23.2961,33600.0
2005-04-04 15:25:00,30.67,30.79,30.67,30.76,66900.0,23.3037,23.3949,23.3037,23.3721,66900.0
2005-04-04 15:30:00,30.77,30.85,30.66,30.69,54000.0,23.3797,23.4405,23.2961,23.3189,54000.0
2005-04-04 15:35:00,30.66,30.67,30.57,30.61,45300.0,23.2961,23.3037,23.2278,23.2582,45300.0
2005-04-04 15:40:00,30.6,30.67,30.59,30.62,42000.0,23.2506,23.3037,23.243,23.2658,42000.0
2005-04-04 15:45:00,30.59,30.67,30.57,30.6,87300.0,23.243,23.3037,23.2278,23.2506,87300.0
2005-04-04 15:50:00,30.59,30.6,30.47,30.47,52200.0,23.243,23.2506,23.1518,23.1518,52200.0
2005-04-04 15:55:00,30.49,30.51,30.46,30.51,80000.0,23.167,23.1822,23.1442,23.1822,80000.0
2005-04-05 09:30:00,30.63,30.73,30.56,30.63,109200.0,23.2734,23.3493,23.2202,23.2734,109200.0
2005-04-05 09:35:00,30.63,30.72,30.59,30.7,32700.0,23.2734,23.3417,23.243,23.3265,32700.0
2005-04-05 09:40:00,30.7,30.7,30.64,30.65,46000.0,23.3265,23.3265,23.281,23.2885,46000.0
2005-04-05 09:45:00,30.71,30.95,30.66,30.9,71500.0,23.3341,23.5165,23.2961,23.4785,71500.0
2005-04-05 09:50:00,30.9,30.95,30.86,30.92,56200.0,23.4785,23.5165,23.4481,23.4937,56200.0
2005-04-05 09:55:00,30.92,30.99,30.9,30.99,32500.0,23.4937,23.5469,23.4785,23.5469,32500.0
2005-04-05 10:00:00,30.97,31.01,30.85,30.9,102800.0,23.5317,23.5621,23.4405,23.4785,102800.0
2005-04-05 10:05:00,30.9,30.91,30.8,30.8,50800.0,23.4785,23.4861,23.4025,23.4025,50800.0
2005-04-05 10:10:00,30.81,30.81,30.66,30.68,52000.0,23.4101,23.4101,23.2961,23.3113,52000.0
2005-04-05 10:15:00,30.68,30.81,30.67,30.68,36400.0,23.3113,23.4101,23.3037,23.3113,36400.0
2005-04-05 10:20:00,30.68,30.7,30.66,30.68,67100.0,23.3113,23.3265,23.2961,23.3113,67100.0
2005-04-05 10:25:00,30.67,30.74,30.67,30.68,80900.0,23.3037,23.3569,23.3037,23.3113,80900.0
2005-04-05 10:30:00,30.68,30.73,30.67,30.72,36600.0,23.3113,23.3493,23.3037,23.3417,36600.0
2005-04-05 10:35:00,30.71,30.72,30.68,30.68,47800.0,23.3341,23.3417,23.3113,23.3113,47800.0
2005-04-05 10:40:00,30.69,30.71,30.66,30.67,20900.0,23.3189,23.3341,23.2961,23.3037,20900.0
2005-04-05 10:45:00,30.66,30.68,30.64,30.67,47000.0,23.2961,23.3113,23.281,23.3037,47000.0
2005-04-05 10:50:00,30.68,30.7,30.68,30.69,12000.0,23.3113,23.3265,23.3113,23.3189,12000.0
2005-04-05 10:55:00,30.69,30.71,30.68,30.69,13000.0,23.3189,23.3341,23.3113,23.3189,13000.0
2005-04-05 11:00:00,30.68,30.68,30.62,30.62,22600.0,23.3113,23.3113,23.2658,23.2658,22600.0
2005-04-05 11:05:00,30.62,30.62,30.54,30.56,20900.0,23.2658,23.2658,23.205,23.2202,20900.0
2005-04-05 11:10:00,30.55,30.6,30.54,30.59,28600.0,23.2126,23.2506,23.205,23.243,28600.0
2005-04-05 11:15:00,30.56,30.59,30.53,30.57,18200.0,23.2202,23.243,23.1974,23.2278,18200.0
2005-04-05 11:20:00,30.57,30.58,30.48,30.5,12600.0,23.2278,23.2354,23.1594,23.1746,12600.0
2005-04-05 11:25:00,30.5,30.5,30.43,30.47,19800.0,23.1746,23.1746,23.1214,23.1518,19800.0
2005-04-05 11:30:00,30.47,30.47,30.44,30.45,9900.0,23.1518,23.1518,23.129,23.1366,9900.0
2005-04-05 11:35:00,30.46,30.55,30.45,30.51,20700.0,23.1442,23.2126,23.1366,23.1822,20700.0
2005-04-05 11:40:00,30.51,30.51,30.49,30.5,6100.0,23.1822,23.1822,23.167,23.1746,6100.0
2005-04-05 11:45:00,30.5,30.52,30.49,30.51,32400.0,23.1746,23.1898,23.167,23.1822,32400.0
2005-04-05 11:50:00,30.5,30.51,30.46,30.46,16800.0,23.1746,23.1822,23.1442,23.1442,16800.0
2005-04-05 11:55:00,30.47,30.47,30.44,30.47,10000.0,23.1518,23.1518,23.129,23.1518,10000.0
2005-04-05 12:00:00,30.46,30.47,30.36,30.36,10600.0,23.1442,23.1518,23.0682,23.0682,10600.0
2005-04-05 12:05:00,30.36,30.36,30.27,30.27,22100.0,23.0682,23.0682,22.9998,22.9998,22100.0
2005-04-05 12:10:00,30.28,30.44,30.28,30.38,23500.0,23.0074,23.129,23.0074,23.0834,23500.0
2005-04-05 12:15:00,30.38,30.39,30.36,30.39,13800.0,23.0834,23.091,23.0682,23.091,13800.0
2005-04-05 12:20:00,30.4,30.5,30.4,30.47,20600.0,23.0986,23.1746,23.0986,23.1518,20600.0
2005-04-05 12:25:00,30.48,30.52,30.45,30.46,29800.0,23.1594,23.1898,23.1366,23.1442,29800.0
2005-04-05 12:30:00,30.45,30.47,30.42,30.44,15300.0,23.1366,23.1518,23.1138,23.129,15300.0
2005-04-05 12:35:00,30.43,30.46,30.38,30.44,10600.0,23.1214,23.1442,23.0834,23.129,10600.0
2005-04-05 12:40:00,30.46,30.51,30.45,30.46,13500.0,23.1442,23.1822,23.1366,23.1442,13500.0
2005-04-05 12:45:00,30.44,30.48,30.42,30.47,4100.0,23.129,23.1594,23.1138,23.1518,4100.0
2005-04-05 12:50:00,30.46,30.52,30.45,30.52,14700.0,23.1442,23.1898,23.1366,23.1898,14700.0
2005-04-05 12:55:00,30.52,30.54,30.47,30.48,14300.0,23.1898,23.205,23.1518,23.1594,14300.0
2005-04-05 13:00:00,30.46,30.53,30.46,30.52,19600.0,23.1442,23.1974,23.1442,23.1898,19600.0
2005-04-05 13:05:00,30.53,30.55,30.5,30.53,19900.0,23.1974,23.2126,23.1746,23.1974,19900.0
2005-04-05 13:10:00,30.51,30.57,30.51,30.56,10200.0,23.1822,23.2278,23.1822,23.2202,10200.0
2005-04-05 13:15:00,30.56,30.56,30.47,30.53,8600.0,23.2202,23.2202,23.1518,23.1974,8600.0
2005-04-05 13:20:00,30.54,30.55,30.51,30.51,5700.0,23.205,23.2126,23.1822,23.1822,5700.0
2005-04-05 13:25:00,30.52,30.54,30.49,30.54,5700.0,23.1898,23.205,23.167,23.205,5700.0
2005-04-05 13:30:00,30.54,30.54,30.51,30.52,2900.0,23.205,23.205,23.1822,23.1898,2900.0
2005-04-05 13:35:00,30.51,30.51,30.43,30.44,9900.0,23.1822,23.1822,23.1214,23.129,9900.0
2005-04-05 13:40:00,30.44,30.46,30.43,30.45,9100.0,23.129,23.1442,23.1214,23.1366,9100.0
2005-04-05 13:45:00,30.47,30.52,30.47,30.52,28600.0,23.1518,23.1898,23.1518,23.1898,28600.0
2005-04-05 13:50:00,30.54,30.55,30.5,30.51,29200.0,23.205,23.2126,23.1746,23.1822,29200.0
2005-04-05 13:55:00,30.5,30.54,30.48,30.52,28000.0,23.1746,23.205,23.1594,23.1898,28000.0
2005-04-05 14:00:00,30.52,30.54,30.46,30.46,15900.0,23.1898,23.205,23.1442,23.1442,15900.0
2005-04-05 14:05:00,30.48,30.57,30.47,30.49,48000.0,23.1594,23.2278,23.1518,23.167,48000.0
2005-04-05 14:10:00,30.49,30.49,30.45,30.45,9100.0,23.167,23.167,23.1366,23.1366,9100.0
2005-04-05 14:15:00,30.46,30.5,30.41,30.45,50600.0,23.1442,23.1746,23.1062,23.1366,50600.0
2005-04-05 14:20:00,30.45,30.55,30.45,30.51,20200.0,23.1366,23.2126,23.1366,23.1822,20200.0
2005-04-05 14:25:00,30.52,30.52,30.47,30.52,19700.0,23.1898,23.1898,23.1518,23.1898,19700.0
2005-04-05 14:30:00,30.52,30.53,30.5,30.5,17500.0,23.1898,23.1974,23.1746,23.1746,17500.0
2005-04-05 14:35:00,30.5,30.51,30.48,30.48,50300.0,23.1746,23.1822,23.1594,23.1594,50300.0
2005-04-05 14:40:00,30.48,30.49,30.43,30.43,15300.0,23.1594,23.167,23.1214,23.1214,15300.0
2005-04-05 14:45:00,30.43,30.47,30.43,30.47,11200.0,23.1214,23.1518,23.1214,23.1518,11200.0
2005-04-05 14:50:00,30.47,30.49,30.44,30.44,22900.0,23.1518,23.167,23.129,23.129,22900.0
2005-04-05 14:55:00,30.45,30.45,30.43,30.43,17200.0,23.1366,23.1366,23.1214,23.1214,17200.0
2005-04-05 15:00:00,30.44,30.45,30.42,30.44,13600.0,23.129,23.1366,23.1138,23.129,13600.0
2005-04-05 15:05:00,30.44,30.45,30.44,30.44,11000.0,23.129,23.1366,23.129,23.129,11000.0
2005-04-05 15:10:00,30.45,30.47,30.42,30.43,31500.0,23.1366,23.1518,23.1138,23.1214,31500.0
2005-04-05 15:15:00,30.43,30.43,30.35,30.36,43600.0,23.1214,23.1214,23.0606,23.0682,43600.0
2005-04-05 15:20:00,30.37,30.44,30.36,30.44,26400.0,23.0758,23.129,23.0682,23.129,26400.0
2005-04-05 15:25:00,30.44,30.45,30.4,30.4,21100.0,23.129,23.1366,23.0986,23.0986,21100.0
2005-04-05 15:30:00,30.41,30.48,30.41,30.48,24000.0,23.1062,23.1594,23.1062,23.1594,24000.0
2005-04-05 15:35:00,30.48,30.49,30.42,30.43,13700.0,23.1594,23.167,23.1138,23.1214,13700.0
2005-04-05 15:40:00,30.44,30.45,30.41,30.42,17300.0,23.129,23.1366,23.1062,23.1138,17300.0
2005-04-05 15:45:00,30.42,30.42,30.36,30.37,36600.0,23.1138,23.1138,23.0682,23.0758,36600.0
2005-04-05 15:50:00,30.37,30.38,30.36,30.36,33000.0,23.0758,23.0834,23.0682,23.0682,33000.0
2005-04-05 15:55:00,30.36,30.36,30.27,30.27,71400.0,23.0682,23.0682,22.9998,22.9998,71400.0
2005-04-06 09:30:00,30.27,30.27,30.06,30.07,37800.0,22.9998,22.9998,22.8403,22.8479,37800.0
2005-04-06 09:35:00,30.07,30.08,29.94,30.03,43700.0,22.8479,22.8555,22.7491,22.8175,43700.0
2005-04-06 09:40:00,30.03,30.05,29.93,29.98,35300.0,22.8175,22.8327,22.7415,22.7795,35300.0
2005-04-06 09:45:00,29.93,30.03,29.85,29.85,74200.0,22.7415,22.8175,22.6807,22.6807,74200.0
2005-04-06 09:50:00,29.8,29.89,29.8,29.87,59700.0,22.6427,22.7111,22.6427,22.6959,59700.0
2005-04-06 09:55:00,29.85,29.88,29.71,29.78,87700.0,22.6807,22.7035,22.5743,22.6275,87700.0
2005-04-06 10:00:00,29.79,29.79,29.77,29.79,57000.0,22.6351,22.6351,22.6199,22.6351,57000.0
2005-04-06 10:05:00,29.79,29.79,29.71,29.73,32900.0,22.6351,22.6351,22.5743,22.5895,32900.0
2005-04-06 10:10:00,29.74,29.74,29.65,29.65,38400.0,22.5971,22.5971,22.5287,22.5287,38400.0
2005-04-06 10:15:00,29.66,29.68,29.6,29.66,58300.0,22.5363,22.5515,22.4907,22.5363,58300.0
2005-04-06 10:20:00,29.65,29.7,29.65,29.65,20100.0,22.5287,22.5667,22.5287,22.5287,20100.0
2005-04-06 10:25:00,29.65,29.65,29.57,29.59,16700.0,22.5287,22.5287,22.4679,22.4831,16700.0
2005-04-06 10:30:00,29.59,29.67,29.57,29.6,35900.0,22.4831,22.5439,22.4679,22.4907,35900.0
2005-04-06 10:35:00,29.6,29.62,29.49,29.5,26000.0,22.4907,22.5059,22.4072,22.4148,26000.0
2005-04-06 10:40:00,29.49,29.6,29.46,29.56,99600.0,22.4072,22.4907,22.3844,22.4603,99600.0
2005-04-06 10:45:00,29.57,29.65,29.48,29.48,39800.0,22.4679,22.5287,22.3996,22.3996,39800.0
2005-04-06 10:50:00,29.49,29.57,29.48,29.54,73500.0,22.4072,22.4679,22.3996,22.4451,73500.0
2005-04-06 10:55:00,29.53,29.58,29.5,29.54,18300.0,22.4375,22.4755,22.4148,22.4451,18300.0
2005-04-06 11:00:00,29.55,29.59,29.5,29.59,38800.0,22.4527,22.4831,22.4148,22.4831,38800.0
2005-04-06 11:05:00,29.59,29.72,29.59,29.72,69300.0,22.4831,22.5819,22.4831,22.5819,69300.0
2005-04-06 11:10:00,29.72,29.85,29.72,29.84,47300.0,22.5819,22.6807,22.5819,22.6731,47300.0
2005-04-06 11:15:00,29.84,29.84,29.66,29.7,27100.0,22.6731,22.6731,22.5363,22.5667,27100.0
2005-04-06 11:20:00,29.7,29.74,29.63,29.74,30500.0,22.5667,22.5971,22.5135,22.5971,30500.0
2005-04-06 11:25:00,29.71,29.75,29.68,29.68,37200.0,22.5743,22.6047,22.5515,22.5515,37200.0
2005-04-06 11:30:00,29.69,29.73,29.6,29.6,19100.0,22.5591,22.5895,22.4907,22.4907,19100.0
2005-04-06 11:35:00,29.61,29.7,29.6,29.61,13900.0,22.4983,22.5667,22.4907,22.4983,13900.0
2005-04-06 11:40:00,29.59,29.68,29.59,29.66,13900.0,22.4831,22.5515,22.4831,22.5363,13900.0
2005-04-06 11:45:00,29.65,29.7,29.65,29.69,7300.0,22.5287,22.5667,22.5287,22.5591,7300.0
2005-04-06 11:50:00,29.69,29.69,29.67,29.67,5900.0,22.5591,22.5591,22.5439,22.5439,5900.0
2005-04-06 11:55:00,29.66,29.67,29.61,29.62,13700.0,22.5363,22.5439,22.4983,22.5059,13700.0
2005-04-06 12:00:00,29.63,29.63,29.56,29.58,36900.0,22.5135,22.5135,22.4603,22.4755,36900.0
2005-04-06 12:05:00,29.58,29.58,29.55,29.57,52500.0,22.4755,22.4755,22.4527,22.4679,52500.0
2005-04-06 12:10:00,29.57,29.57,29.47,29.5,60300.0,22.4679,22.4679,22.392,22.4148,60300.0
2005-04-06 12:15:00,29.5,29.5,29.41,29.41,18700.0,22.4148,22.4148,22.3464,22.3464,18700.0
2005-04-06 12:20:00,29.41,29.55,29.38,29.55,60400.0,22.3464,22.4527,22.3236,22.4527,60400.0
2005-04-06 12:25:00,29.55,29.65,29.55,29.6,27800.0,22.4527,22.5287,22.4527,22.4907,27800.0
2005-04-06 12:30:00,29.6,29.71,29.57,29.71,28800.0,22.4907,22.5743,22.4679,22.5743,28800.0
2005-04-06 12:35:00,29.72,29.72,29.64,29.64,21600.0,22.5819,22.5819,22.5211,22.5211,21600.0
2005-04-06 12:40:00,29.63,29.64,29.57,29.61,10900.0,22.5135,22.5211,22.4679,22.4983,10900.0
2005-04-06 12:45:00,29.61,29.69,29.6,29.65,8100.0,22.4983,22.5591,22.4907,22.5287,8100.0
2005-04-06 12:50:00,29.65,29.69,29.6,29.69,16300.0,22.5287,22.5591,22.4907,22.5591,16300.0
2005-04-06 12:55:00,29.69,29.72,29.68,29.69,17100.0,22.5591,22.5819,22.5515,22.5591,17100.0
2005-04-06 13:00:00,29.69,29.79,29.67,29.77,27700.0,22.5591,22.6351,22.5439,22.6199,27700.0
2005-04-06 13:05:00,29.77,29.82,29.65,29.73,80200.0,22.6199,22.6579,22.5287,22.5895,80200.0
2005-04-06 13:10:00,29.73,29.76,29.69,29.72,9500.0,22.5895,22.6123,22.5591,22.5819,9500.0
2005-04-06 13:15:00,29.71,29.71,29.64,29.67,11400.0,22.5743,22.5743,22.5211,22.5439,11400.0
2005-04-06 13:20:00,29.67,29.67,29.53,29.54,11700.0,22.5439,22.5439,22.4375,22.4451,11700.0
2005-04-06 13:25:00,29.54,29.59,29.53,29.56,8200.0,22.4451,22.4831,22.4375,22.4603,8200.0
2005-04-06 13:30:00,29.56,29.66,29.54,29.66,20400.0,22.4603,22.5363,22.4451,22.5363,20400.0
2005-04-06 13:35:00,29.67,29.67,29.51,29.51,23400.0,22.5439,22.5439,22.4224,22.4224,23400.0
2005-04-06 13:40:00,29.51,29.57,29.5,29.57,13500.0,22.4224,22.4679,22.4148,22.4679,13500.0
2005-04-06 13:45:00,29.57,29.58,29.5,29.51,15600.0,22.4679,22.4755,22.4148,22.4224,15600.0
2005-04-06 13:50:00,29.47,29.5,29.43,29.45,18000.0,22.392,22.4148,22.3616,22.3768,18000.0
2005-04-06 13:55:00,29.44,29.44,29.32,29.4,41300.0,22.3692,22.3692,22.278,22.3388,41300.0
2005-04-06 14:00:00,29.4,29.5,29.39,29.5,25900.0,22.3388,22.4148,22.3312,22.4148,25900.0
2005-04-06 14:05:00,29.49,29.54,29.49,29.54,20200.0,22.4072,22.4451,22.4072,22.4451,20200.0
2005-04-06 14:10:00,29.53,29.53,29.46,29.46,17300.0,22.4375,22.4375,22.3844,22.3844,17300.0
2005-04-06 14:15:00,29.47,29.53,29.47,29.49,12200.0,22.392,22.4375,22.392,22.4072,12200.0
2005-04-06 14:20:00,29.48,29.49,29.44,29.47,7200.0,22.3996,22.4072,22.3692,22.392,7200.0
2005-04-06 14:25:00,29.48,29.54,29.48,29.53,21700.0,22.3996,22.4451,22.3996,22.4375,21700.0
2005-04-06 14:30:00,29.55,29.55,29.41,29.51,18300.0,22.4527,22.4527,22.3464,22.4224,18300.0
2005-04-06 14:35:00,29.51,29.64,29.51,29.62,30300.0,22.4224,22.5211,22.4224,22.5059,30300.0
2005-04-06 14:40:00,29.62,29.63,29.51,29.53,26700.0,22.5059,22.5135,22.4224,22.4375,26700.0
2005-04-06 14:45:00,29.53,29.57,29.49,29.5,25100.0,22.4375,22.4679,22.4072,22.4148,25100.0
2005-04-06 14:50:00,29.5,29.54,29.48,29.53,11200.0,22.4148,22.4451,22.3996,22.4375,11200.0
2005-04-06 14:55:00,29.53,29.56,29.45,29.47,26700.0,22.4375,22.4603,22.3768,22.392,26700.0
2005-04-06 15:00:00,29.48,29.51,29.45,29.49,21400.0,22.3996,22.4224,22.3768,22.4072,21400.0
2005-04-06 15:05:00,29.47,29.53,29.47,29.51,10600.0,22.392,22.4375,22.392,22.4224,10600.0
2005-04-06 15:10:00,29.5,29.85,29.49,29.54,16400.0,22.4148,22.6807,22.4072,22.4451,16400.0
2005-04-06 15:15:00,29.54,29.55,29.47,29.47,16800.0,22.4451,22.4527,22.392,22.392,16800.0
2005-04-06 15:20:00,29.46,29.48,29.38,29.45,23500.0,22.3844,22.3996,22.3236,22.3768,23500.0
2005-04-06 15:25:00,29.44,29.45,29.35,29.38,23300.0,22.3692,22.3768,22.3008,22.3236,23300.0
2005-04-06 15:30:00,29.39,29.45,29.37,29.44,31900.0,22.3312,22.3768,22.316,22.3692,31900.0
2005-04-06 15:35:00,29.44,29.53,29.43,29.51,37700.0,22.3692,22.4375,22.3616,22.4224,37700.0
2005-04-06 15:40:00,29.51,29.52,29.4,29.41,41400.0,22.4224,22.43,22.3388,22.3464,41400.0
2005-04-06 15:45:00,29.41,29.42,29.37,29.37,26100.0,22.3464,22.354,22.316,22.316,26100.0
2005-04-06 15:50:00,29.37,29.45,29.37,29.41,41600.0,22.316,22.3768,22.316,22.3464,41600.0
2005-04-06 15:55:00,29.4,29.42,29.31,29.42,90200.0,22.3388,22.354,22.2704,22.354,90200.0
2005-04-07 09:30:00,29.41,29.62,29.4,29.5,99700.0,22.3464,22.5059,22.3388,22.4148,99700.0
2005-04-07 09:35:00,29.5,29.71,29.5,29.63,118600.0,22.4148,22.5743,22.4148,22.5135,118600.0
2005-04-07 09:40:00,29.64,29.73,29.55,29.55,89800.0,22.5211,22.5895,22.4527,22.4527,89800.0
2005-04-07 09:45:00,29.55,29.8,29.55,29.77,78300.0,22.4527,22.6427,22.4527,22.6199,78300.0
2005-04-07 09:50:00,29.76,29.94,29.71,29.93,52600.0,22.6123,22.7491,22.5743,22.7415,52600.0
2005-04-07 09:55:00,29.93,29.99,29.7,29.73,73300.0,22.7415,22.7871,22.5667,22.5895,73300.0
2005-04-07 10:00:00,29.74,29.88,29.74,29.83,29600.0,22.5971,22.7035,22.5971,22.6655,29600.0
2005-04-07 10:05:00,29.84,29.9,29.81,29.87,35500.0,22.6731,22.7187,22.6503,22.6959,35500.0
2005-04-07 10:10:00,29.91,29.92,29.86,29.86,10200.0,22.7263,22.7339,22.6883,22.6883,10200.0
2005-04-07 10:15:00,29.93,29.94,29.86,29.86,15000.0,22.7415,22.7491,22.6883,22.6883,15000.0
2005-04-07 10:20:00,29.86,29.86,29.8,29.86,18000.0,22.6883,22.6883,22.6427,22.6883,18000.0
2005-04-07 10:25:00,29.85,29.87,29.78,29.79,8300.0,22.6807,22.6959,22.6275,22.6351,8300.0
2005-04-07 10:30:00,29.79,29.91,29.79,29.9,29900.0,22.6351,22.7263,22.6351,22.7187,29900.0
2005-04-07 10:35:00,29.89,29.99,29.88,29.99,42600.0,22.7111,22.7871,22.7035,22.7871,42600.0
2005-04-07 10:40:00,30.0,30.19,29.99,30.18,80800.0,22.7947,22.939,22.7871,22.9314,80800.0
2005-04-07 10:45:00,30.17,30.21,30.1,30.21,34200.0,22.9238,22.9542,22.8706,22.9542,34200.0
2005-04-07 10:50:00,30.18,30.2,30.06,30.11,34200.0,22.9314,22.9466,22.8403,22.8782,34200.0
2005-04-07 10:55:00,30.1,30.19,30.09,30.1,20000.0,22.8706,22.939,22.863,22.8706,20000.0
2005-04-07 11:00:00,30.11,30.16,30.08,30.16,14400.0,22.8782,22.9162,22.8555,22.9162,14400.0
2005-04-07 11:05:00,30.16,30.16,30.01,30.07,15900.0,22.9162,22.9162,22.8023,22.8479,15900.0
2005-04-07 11:10:00,30.07,30.12,29.97,29.97,20300.0,22.8479,22.8858,22.7719,22.7719,20300.0
2005-04-07 11:15:00,29.97,30.01,29.93,29.99,11400.0,22.7719,22.8023,22.7415,22.7871,11400.0
2005-04-07 11:20:00,30.01,30.04,30.0,30.03,10500.0,22.8023,22.8251,22.7947,22.8175,10500.0
2005-04-07 11:25:00,30.03,30.04,30.0,30.02,17200.0,22.8175,22.8251,22.7947,22.8099,17200.0
2005-04-07 11:30:00,30.01,30.05,30.0,30.05,24200.0,22.8023,22.8327,22.7947,22.8327,24200.0
2005-04-07 11:35:00,30.05,30.06,30.04,30.04,19100.0,22.8327,22.8403,22.8251,22.8251,19100.0
2005-04-07 11:40:00,30.04,30.07,30.03,30.06,18400.0,22.8251,22.8479,22.8175,22.8403,18400.0
2005-04-07 11:45:00,30.05,30.05,30.01,30.03,10400.0,22.8327,22.8327,22.8023,22.8175,10400.0
2005-04-07 11:50:00,30.03,30.08,30.03,30.07,14300.0,22.8175,22.8555,22.8175,22.8479,14300.0
2005-04-07 11:55:00,30.06,30.06,30.01,30.06,12300.0,22.8403,22.8403,22.8023,22.8403,12300.0
2005-04-07 12:00:00,30.06,30.06,30.02,30.02,5200.0,22.8403,22.8403,22.8099,22.8099,5200.0
2005-04-07 12:05:00,30.01,30.02,29.95,29.99,20700.0,22.8023,22.8099,22.7567,22.7871,20700.0
2005-04-07 12:10:00,29.99,29.99,29.96,29.96,15300.0,22.7871,22.7871,22.7643,22.7643,15300.0
2005-04-07 12:15:00,29.97,29.98,29.95,29.96,6700.0,22.7719,22.7795,22.7567,22.7643,6700.0
2005-04-07 12:20:00,29.96,29.99,29.95,29.99,9500.0,22.7643,22.7871,22.7567,22.7871,9500.0
2005-04-07 12:25:00,29.98,29.99,29.96,29.97,8100.0,22.7795,22.7871,22.7643,22.7719,8100.0
2005-04-07 12:30:00,29.96,30.0,29.96,29.98,21600.0,22.7643,22.7947,22.7643,22.7795,21600.0
2005-04-07 12:35:00,29.97,30.07,29.97,30.07,29100.0,22.7719,22.8479,22.7719,22.8479,29100.0
2005-04-07 12:40:00,30.07,30.07,29.94,29.96,19900.0,22.8479,22.8479,22.7491,22.7643,19900.0
2005-04-07 12:45:00,29.96,30.06,29.96,29.99,13400.0,22.7643,22.8403,22.7643,22.7871,13400.0
2005-04-07 12:50:00,29.99,29.99,29.96,29.96,9200.0,22.7871,22.7871,22.7643,22.7643,9200.0
2005-04-07 12:55:00,29.96,29.98,29.96,29.97,10000.0,22.7643,22.7795,22.7643,22.7719,10000.0
2005-04-07 13:00:00,29.97,29.97,29.91,29.91,18700.0,22.7719,22.7719,22.7263,22.7263,18700.0
2005-04-07 13:05:00,29.9,29.92,29.8,29.81,30500.0,22.7187,22.7339,22.6427,22.6503,30500.0
2005-04-07 13:10:00,29.81,29.86,29.75,29.76,31800.0,22.6503,22.6883,22.6047,22.6123,31800.0
2005-04-07 13:15:00,29.77,29.8,29.74,29.8,12400.0,22.6199,22.6427,22.5971,22.6427,12400.0
2005-04-07 13:20:00,29.78,29.81,29.74,29.78,12600.0,22.6275,22.6503,22.5971,22.6275,12600.0
2005-04-07 13:25:00,29.79,29.79,29.71,29.74,14500.0,22.6351,22.6351,22.5743,22.5971,14500.0
2005-04-07 13:30:00,29.74,29.82,29.74,29.8,6700.0,22.5971,22.6579,22.5971,22.6427,6700.0
2005-04-07 13:35:00,29.83,29.83,29.71,29.74,9100.0,22.6655,22.6655,22.5743,22.5971,9100.0
2005-04-07 13:40:00,29.74,29.75,29.71,29.72,15400.0,22.5971,22.6047,22.5743,22.5819,15400.0
2005-04-07 13:45:00,29.73,29.73,29.71,29.72,5000.0,22.5895,22.5895,22.5743,22.5819,5000.0
2005-04-07 13:50:00,29.7,29.72,29.61,29.72,24700.0,22.5667,22.5819,22.4983,22.5819,24700.0
2005-04-07 13:55:00,29.71,29.75,29.66,29.73,19800.0,22.5743,22.6047,22.5363,22.5895,19800.0
2005-04-07 14:00:00,29.73,29.75,29.71,29.72,15400.0,22.5895,22.6047,22.5743,22.5819,15400.0
2005-04-07 14:05:00,29.72,29.75,29.71,29.75,15700.0,22.5819,22.6047,22.5743,22.6047,15700.0
2005-04-07 14:10:00,29.75,29.75,29.69,29.72,16200.0,22.6047,22.6047,22.5591,22.5819,16200.0
2005-04-07 14:15:00,29.73,29.74,29.71,29.73,6500.0,22.5895,22.5971,22.5743,22.5895,6500.0
2005-04-07 14:20:00,29.72,29.74,29.71,29.72,6300.0,22.5819,22.5971,22.5743,22.5819,6300.0
2005-04-07 14:25:00,29.71,29.71,29.64,29.66,19600.0,22.5743,22.5743,22.5211,22.5363,19600.0
2005-04-07 14:30:00,29.65,29.66,29.64,29.65,17400.0,22.5287,22.5363,22.5211,22.5287,17400.0
2005-04-07 14:35:00,29.65,29.67,29.64,29.65,25000.0,22.5287,22.5439,22.5211,22.5287,25000.0
2005-04-07 14:40:00,29.65,29.65,29.6,29.61,72300.0,22.5287,22.5287,22.4907,22.4983,72300.0
2005-04-07 14:45:00,29.63,29.63,29.6,29.62,56200.0,22.5135,22.5135,22.4907,22.5059,56200.0
2005-04-07 14:50:00,29.62,29.62,29.6,29.6,45800.0,22.5059,22.5059,22.4907,22.4907,45800.0
2005-04-07 14:55:00,29.61,29.61,29.55,29.56,60800.0,22.4983,22.4983,22.4527,22.4603,60800.0
2005-04-07 15:00:00,29.57,29.62,29.54,29.62,42900.0,22.4679,22.5059,22.4451,22.5059,42900.0
2005-04-07 15:05:00,29.62,29.65,29.62,29.62,14600.0,22.5059,22.5287,22.5059,22.5059,14600.0
2005-04-07 15:10:00,29.62,29.63,29.58,29.59,17700.0,22.5059,22.5135,22.4755,22.4831,17700.0
2005-04-07 15:15:00,29.54,29.58,29.5,29.56,54100.0,22.4451,22.4755,22.4148,22.4603,54100.0
2005-04-07 15:20:00,29.56,29.56,29.5,29.52,92600.0,22.4603,22.4603,22.4148,22.43,92600.0
2005-04-07 15:25:00,29.51,29.55,29.5,29.52,93200.0,22.4224,22.4527,22.4148,22.43,93200.0
2005-04-07 15:30:00,29.52,29.55,29.52,29.55,36400.0,22.43,22.4527,22.43,22.4527,36400.0
2005-04-07 15:35:00,29.55,29.55,29.53,29.54,31300.0,22.4527,22.4527,22.4375,22.4451,31300.0
2005-04-07 15:40:00,29.54,29.56,29.48,29.49,35900.0,22.4451,22.4603,22.3996,22.4072,35900.0
2005-04-07 15:45:00,29.49,29.51,29.49,29.5,33500.0,22.4072,22.4224,22.4072,22.4148,33500.0
2005-04-07 15:50:00,29.5,29.54,29.49,29.5,61600.0,22.4148,22.4451,22.4072,22.4148,61600.0
2005-04-07 15:55:00,29.5,29.5,29.49,29.5,150900.0,22.4148,22.4148,22.4072,22.4148,150900.0
2005-04-08 09:30:00,29.65,29.65,29.58,29.61,27700.0,22.5287,22.5287,22.4755,22.4983,27700.0
2005-04-08 09:35:00,29.62,29.69,29.51,29.53,20600.0,22.5059,22.5591,22.4224,22.4375,20600.0
2005-04-08 09:40:00,29.53,29.53,29.35,29.36,37300.0,22.4375,22.4375,22.3008,22.3084,37300.0
2005-04-08 09:45:00,29.36,29.49,29.32,29.45,39700.0,22.3084,22.4072,22.278,22.3768,39700.0
2005-04-08 09:50:00,29.45,29.52,29.39,29.52,33200.0,22.3768,22.43,22.3312,22.43,33200.0
2005-04-08 09:55:00,29.51,29.59,29.5,29.59,20400.0,22.4224,22.4831,22.4148,22.4831,20400.0
2005-04-08 10:00:00,29.59,29.73,29.59,29.71,35800.0,22.4831,22.5895,22.4831,22.5743,35800.0
2005-04-08 10:05:00,29.71,29.71,29.56,29.63,32700.0,22.5743,22.5743,22.4603,22.5135,32700.0
2005-04-08 10:10:00,29.61,29.73,29.6,29.69,87200.0,22.4983,22.5895,22.4907,22.5591,87200.0
2005-04-08 10:15:00,29.67,29.68,29.6,29.68,27300.0,22.5439,22.5515,22.4907,22.5515,27300.0
2005-04-08 10:20:00,29.68,29.81,29.68,29.74,26900.0,22.5515,22.6503,22.5515,22.5971,26900.0
2005-04-08 10:25:00,29.74,29.75,29.58,29.63,38600.0,22.5971,22.6047,22.4755,22.5135,38600.0
2005-04-08 10:30:00,29.63,29.65,29.58,29.63,22200.0,22.5135,22.5287,22.4755,22.5135,22200.0
2005-04-08 10:35:00,29.6,29.6,29.46,29.46,26300.0,22.4907,22.4907,22.3844,22.3844,26300.0
2005-04-08 10:40:00,29.49,29.5,29.47,29.5,35500.0,22.4072,22.4148,22.392,22.4148,35500.0
2005-04-08 10:45:00,29.5,29.53,29.47,29.48,17900.0,22.4148,22.4375,22.392,22.3996,17900.0
2005-04-08 10:50:00,29.47,29.49,29.44,29.47,8500.0,22.392,22.4072,22.3692,22.392,8500.0
2005-04-08 10:55:00,29.47,29.49,29.46,29.46,4600.0,22.392,22.4072,22.3844,22.3844,4600.0
2005-04-08 11:00:00,29.46,29.48,29.46,29.46,7400.0,22.3844,22.3996,22.3844,22.3844,7400.0
2005-04-08 11:05:00,29.47,29.47,29.45,29.46,6600.0,22.392,22.392,22.3768,22.3844,6600.0
2005-04-08 11:10:00,29.45,29.48,29.44,29.44,12700.0,22.3768,22.3996,22.3692,22.3692,12700.0
2005-04-08 11:15:00,29.44,29.44,29.4,29.4,9300.0,22.3692,22.3692,22.3388,22.3388,9300.0
2005-04-08 11:20:00,29.42,29.43,29.4,29.43,9100.0,22.354,22.3616,22.3388,22.3616,9100.0
2005-04-08 11:25:00,29.43,29.44,29.4,29.4,20600.0,22.3616,22.3692,22.3388,22.3388,20600.0
2005-04-08 11:30:00,29.39,29.4,29.35,29.38,123700.0,22.3312,22.3388,22.3008,22.3236,123700.0
2005-04-08 11:35:00,29.38,29.4,29.37,29.38,17400.0,22.3236,22.3388,22.316,22.3236,17400.0
2005-04-08 11:40:00,29.38,29.4,29.35,29.4,15900.0,22.3236,22.3388,22.3008,22.3388,15900.0
2005-04-08 11:45:00,29.4,29.4,29.3,29.38,34300.0,22.3388,22.3388,22.2628,22.3236,34300.0
2005-04-08 11:50:00,29.39,29.4,29.36,29.4,9300.0,22.3312,22.3388,22.3084,22.3388,9300.0
2005-04-08 11:55:00,29.4,29.4,29.38,29.39,24100.0,22.3388,22.3388,22.3236,22.3312,24100.0
2005-04-08 12:00:00,29.39,29.4,29.36,29.36,18300.0,22.3312,22.3388,22.3084,22.3084,18300.0
2005-04-08 12:05:00,29.36,29.39,29.34,29.36,17400.0,22.3084,22.3312,22.2932,22.3084,17400.0
2005-04-08 12:10:00,29.36,29.36,29.34,29.34,6300.0,22.3084,22.3084,22.2932,22.2932,6300.0
2005-04-08 12:15:00,29.33,29.36,29.3,29.35,17700.0,22.2856,22.3084,22.2628,22.3008,17700.0
2005-04-08 12:20:00,29.34,29.35,29.32,29.35,12600.0,22.2932,22.3008,22.278,22.3008,12600.0
2005-04-08 12:25:00,29.35,29.4,29.35,29.4,8100.0,22.3008,22.3388,22.3008,22.3388,8100.0
2005-04-08 12:30:00,29.4,29.43,29.4,29.42,10200.0,22.3388,22.3616,22.3388,22.354,10200.0
2005-04-08 12:35:00,29.43,29.48,29.43,29.46,13000.0,22.3616,22.3996,22.3616,22.3844,13000.0
2005-04-08 12:40:00,29.47,29.48,29.46,29.48,10100.0,22.392,22.3996,22.3844,22.3996,10100.0
2005-04-08 12:45:00,29.48,29.49,29.4,29.42,15500.0,22.3996,22.4072,22.3388,22.354,15500.0
2005-04-08 12:50:00,29.41,29.42,29.38,29.41,16300.0,22.3464,22.354,22.3236,22.3464,16300.0
2005-04-08 12:55:00,29.41,29.44,29.34,29.35,51300.0,22.3464,22.3692,22.2932,22.3008,51300.0
2005-04-08 13:00:00,29.37,29.4,29.37,29.4,13200.0,22.316,22.3388,22.316,22.3388,13200.0
2005-04-08 13:05:00,29.4,29.41,29.36,29.36,15300.0,22.3388,22.3464,22.3084,22.3084,15300.0
2005-04-08 13:10:00,29.35,29.42,29.33,29.39,17100.0,22.3008,22.354,22.2856,22.3312,17100.0
2005-04-08 13:15:00,29.4,29.4,29.36,29.38,15800.0,22.3388,22.3388,22.3084,22.3236,15800.0
2005-04-08 13:20:00,29.38,29.41,29.38,29.4,11800.0,22.3236,22.3464,22.3236,22.3388,11800.0
2005-04-08 13:25:00,29.39,29.4,29.35,29.36,6700.0,22.3312,22.3388,22.3008,22.3084,6700.0
2005-04-08 13:30:00,29.38,29.38,29.35,29.35,36900.0,22.3236,22.3236,22.3008,22.3008,36900.0
2005-04-08 13:35:00,29.35,29.41,29.34,29.39,41300.0,22.3008,22.3464,22.2932,22.3312,41300.0
2005-04-08 13:40:00,29.38,29.39,29.35,29.39,37300.0,22.3236,22.3312,22.3008,22.3312,37300.0
2005-04-08 13:45:00,29.38,29.4,29.37,29.37,26900.0,22.3236,22.3388,22.316,22.316,26900.0
2005-04-08 13:50:00,29.39,29.39,29.36,29.37,23600.0,22.3312,22.3312,22.3084,22.316,23600.0
2005-04-08 13:55:00,29.36,29.37,29.35,29.36,5600.0,22.3084,22.316,22.3008,22.3084,5600.0
2005-04-08 14:00:00,29.36,29.37,29.34,29.35,13800.0,22.3084,22.316,22.2932,22.3008,13800.0
2005-04-08 14:05:00,29.35,29.36,29.31,29.33,14300.0,22.3008,22.3084,22.2704,22.2856,14300.0
2005-04-08 14:10:00,29.34,29.37,29.33,29.36,12900.0,22.2932,22.316,22.2856,22.3084,12900.0
2005-04-08 14:15:00,29.37,29.37,29.32,29.32,8000.0,22.316,22.316,22.278,22.278,8000.0
2005-04-08 14:20:00,29.34,29.34,29.32,29.33,15400.0,22.2932,22.2932,22.278,22.2856,15400.0
2005-04-08 14:25:00,29.33,29.34,29.31,29.31,13700.0,22.2856,22.2932,22.2704,22.2704,13700.0
2005-04-08 14:30:00,29.3,29.31,29.29,29.29,15900.0,22.2628,22.2704,22.2552,22.2552,15900.0
2005-04-08 14:35:00,29.29,29.3,29.26,29.26,18200.0,22.2552,22.2628,22.2324,22.2324,18200.0
2005-04-08 14:40:00,29.26,29.3,29.26,29.28,7600.0,22.2324,22.2628,22.2324,22.2476,7600.0
2005-04-08 14:45:00,29.28,29.3,29.28,29.29,10500.0,22.2476,22.2628,22.2476,22.2552,10500.0
2005-04-08 14:50:00,29.29,29.3,29.27,29.28,10900.0,22.2552,22.2628,22.24,22.2476,10900.0
2005-04-08 14:55:00,29.28,29.29,29.28,29.28,8000.0,22.2476,22.2552,22.2476,22.2476,8000.0
2005-04-08 15:00:00,29.28,29.3,29.25,29.29,28700.0,22.2476,22.2628,22.2248,22.2552,28700.0
2005-04-08 15:05:00,29.29,29.32,29.29,29.3,15300.0,22.2552,22.278,22.2552,22.2628,15300.0
2005-04-08 15:10:00,29.31,29.31,29.27,29.29,24700.0,22.2704,22.2704,22.24,22.2552,24700.0
2005-04-08 15:15:00,29.29,29.3,29.24,29.24,26500.0,22.2552,22.2628,22.2172,22.2172,26500.0
2005-04-08 15:20:00,29.24,29.25,29.12,29.13,50800.0,22.2172,22.2248,22.126,22.1336,50800.0
2005-04-08 15:25:00,29.14,29.21,29.14,29.18,18200.0,22.1412,22.1944,22.1412,22.1716,18200.0
2005-04-08 15:30:00,29.19,29.22,29.18,29.2,40600.0,22.1792,22.202,22.1716,22.1868,40600.0
2005-04-08 15:35:00,29.2,29.2,29.15,29.18,64300.0,22.1868,22.1868,22.1488,22.1716,64300.0
2005-04-08 15:40:00,29.18,29.18,29.12,29.15,24800.0,22.1716,22.1716,22.126,22.1488,24800.0
2005-04-08 15:45:00,29.15,29.16,29.1,29.1,77300.0,22.1488,22.1564,22.1108,22.1108,77300.0
2005-04-08 15:50:00,29.1,29.11,29.09,29.09,65300.0,22.1108,22.1184,22.1032,22.1032,65300.0
2005-04-08 15:55:00,29.1,29.1,29.08,29.1,45600.0,22.1108,22.1108,22.0956,22.1108,45600.0
2005-04-11 09:30:00,29.45,29.45,29.25,29.26,55800.0,22.3768,22.3768,22.2248,22.2324,55800.0
2005-04-11 09:35:00,29.26,29.35,29.11,29.14,72700.0,22.2324,22.3008,22.1184,22.1412,72700.0
2005-04-11 09:40:00,29.13,29.14,29.01,29.07,84000.0,22.1336,22.1412,22.0424,22.088,84000.0
2005-04-11 09:45:00,29.07,29.08,28.99,28.99,55100.0,22.088,22.0956,22.0272,22.0272,55100.0
2005-04-11 09:50:00,28.99,29.08,28.98,29.01,104600.0,22.0272,22.0956,22.0196,22.0424,104600.0
2005-04-11 09:55:00,29.01,29.01,28.81,28.89,91600.0,22.0424,22.0424,21.8905,21.9513,91600.0
2005-04-11 10:00:00,28.87,28.88,28.81,28.84,47900.0,21.9361,21.9437,21.8905,21.9133,47900.0
2005-04-11 10:05:00,28.84,29.0,28.78,28.79,63000.0,21.9133,22.0348,21.8677,21.8753,63000.0
2005-04-11 10:10:00,28.79,28.79,28.65,28.69,38500.0,21.8753,21.8753,21.7689,21.7993,38500.0
2005-04-11 10:15:00,28.7,28.79,28.7,28.72,39700.0,21.8069,21.8753,21.8069,21.8221,39700.0
2005-04-11 10:20:00,28.73,28.73,28.7,28.71,28400.0,21.8297,21.8297,21.8069,21.8145,28400.0
2005-04-11 10:25:00,28.7,28.72,28.69,28.72,69800.0,21.8069,21.8221,21.7993,21.8221,69800.0
2005-04-11 10:30:00,28.71,28.82,28.71,28.82,32700.0,21.8145,21.8981,21.8145,21.8981,32700.0
2005-04-11 10:35:00,28.84,28.86,28.73,28.75,28500.0,21.9133,21.9285,21.8297,21.8449,28500.0
2005-04-11 10:40:00,28.74,28.76,28.69,28.73,17800.0,21.8373,21.8525,21.7993,21.8297,17800.0
2005-04-11 10:45:00,28.73,28.76,28.7,28.76,17300.0,21.8297,21.8525,21.8069,21.8525,17300.0
2005-04-11 10:50:00,28.73,28.76,28.7,28.74,17800.0,21.8297,21.8525,21.8069,21.8373,17800.0
2005-04-11 10:55:00,28.74,28.77,28.69,28.7,24500.0,21.8373,21.8601,21.7993,21.8069,24500.0
2005-04-11 11:00:00,28.71,28.73,28.68,28.73,17100.0,21.8145,21.8297,21.7917,21.8297,17100.0
2005-04-11 11:05:00,28.73,28.75,28.69,28.72,11500.0,21.8297,21.8449,21.7993,21.8221,11500.0
2005-04-11 11:10:00,28.7,28.71,28.65,28.67,25400.0,21.8069,21.8145,21.7689,21.7841,25400.0
2005-04-11 11:15:00,28.67,28.74,28.67,28.73,16200.0,21.7841,21.8373,21.7841,21.8297,16200.0
2005-04-11 11:20:00,28.73,28.73,28.7,28.71,24100.0,21.8297,21.8297,21.8069,21.8145,24100.0
2005-04-11 11:25:00,28.69,28.73,28.69,28.71,16400.0,21.7993,21.8297,21.7993,21.8145,16400.0
2005-04-11 11:30:00,28.7,28.73,28.68,28.72,18100.0,21.8069,21.8297,21.7917,21.8221,18100.0
2005-04-11 11:35:00,28.73,28.8,28.73,28.78,32500.0,21.8297,21.8829,21.8297,21.8677,32500.0
2005-04-11 11:40:00,28.77,28.78,28.72,28.74,20700.0,21.8601,21.8677,21.8221,21.8373,20700.0
2005-04-11 11:45:00,28.74,28.74,28.71,28.71,19700.0,21.8373,21.8373,21.8145,21.8145,19700.0
2005-04-11 11:50:00,28.71,28.75,28.69,28.75,29700.0,21.8145,21.8449,21.7993,21.8449,29700.0
2005-04-11 11:55:00,28.76,28.77,28.69,28.69,13000.0,21.8525,21.8601,21.7993,21.7993,13000.0
2005-04-11 12:00:00,28.7,28.71,28.66,28.67,52600.0,21.8069,21.8145,21.7765,21.7841,52600.0
2005-04-11 12:05:00,28.66,28.75,28.66,28.75,41000.0,21.7765,21.8449,21.7765,21.8449,41000.0
2005-04-11 12:10:00,28.75,28.82,28.75,28.78,28800.0,21.8449,21.8981,21.8449,21.8677,28800.0
2005-04-11 12:15:00,28.78,28.87,28.78,28.85,44100.0,21.8677,21.9361,21.8677,21.9209,44100.0
2005-04-11 12:20:00,28.85,28.89,28.84,28.87,42500.0,21.9209,21.9513,21.9133,21.9361,42500.0
2005-04-11 12:25:00,28.87,28.9,28.81,28.89,45400.0,21.9361,21.9589,21.8905,21.9513,45400.0
2005-04-11 12:30:00,28.89,28.96,28.88,28.91,50000.0,21.9513,22.0045,21.9437,21.9665,50000.0
2005-04-11 12:35:00,28.89,28.89,28.77,28.78,28900.0,21.9513,21.9513,21.8601,21.8677,28900.0
2005-04-11 12:40:00,28.8,28.84,28.78,28.83,25600.0,21.8829,21.9133,21.8677,21.9057,25600.0
2005-04-11 12:45:00,28.83,28.83,28.78,28.79,18700.0,21.9057,21.9057,21.8677,21.8753,18700.0
2005-04-11 12:50:00,28.79,28.85,28.79,28.85,11100.0,21.8753,21.9209,21.8753,21.9209,11100.0
2005-04-11 12:55:00,28.84,28.86,28.84,28.84,12900.0,21.9133,21.9285,21.9133,21.9133,12900.0
2005-04-11 13:00:00,28.83,28.86,28.81,28.85,35700.0,21.9057,21.9285,21.8905,21.9209,35700.0
2005-04-11 13:05:00,28.84,28.84,28.78,28.79,20200.0,21.9133,21.9133,21.8677,21.8753,20200.0
2005-04-11 13:10:00,28.78,28.8,28.77,28.8,12900.0,21.8677,21.8829,21.8601,21.8829,12900.0
2005-04-11 13:15:00,28.81,28.81,28.76,28.78,6600.0,21.8905,21.8905,21.8525,21.8677,6600.0
2005-04-11 13:20:00,28.79,28.8,28.72,28.73,29200.0,21.8753,21.8829,21.8221,21.8297,29200.0
2005-04-11 13:25:00,28.77,28.81,28.77,28.81,12600.0,21.8601,21.8905,21.8601,21.8905,12600.0
2005-04-11 13:30:00,28.81,28.84,28.77,28.84,20400.0,21.8905,21.9133,21.8601,21.9133,20400.0
2005-04-11 13:35:00,28.84,28.89,28.83,28.86,21100.0,21.9133,21.9513,21.9057,21.9285,21100.0
2005-04-11 13:40:00,28.86,28.87,28.82,28.84,43200.0,21.9285,21.9361,21.8981,21.9133,43200.0
2005-04-11 13:45:00,28.85,28.86,28.79,28.8,14400.0,21.9209,21.9285,21.8753,21.8829,14400.0
2005-04-11 13:50:00,28.79,28.8,28.73,28.77,8300.0,21.8753,21.8829,21.8297,21.8601,8300.0
2005-04-11 13:55:00,28.77,28.78,28.72,28.75,29400.0,21.8601,21.8677,21.8221,21.8449,29400.0
2005-04-11 14:00:00,28.75,28.83,28.75,28.82,31600.0,21.8449,21.9057,21.8449,21.8981,31600.0
2005-04-11 14:05:00,28.81,28.83,28.79,28.8,24000.0,21.8905,21.9057,21.8753,21.8829,24000.0
2005-04-11 14:10:00,28.8,28.83,28.79,28.81,24200.0,21.8829,21.9057,21.8753,21.8905,24200.0
2005-04-11 14:15:00,28.8,28.81,28.8,28.81,17700.0,21.8829,21.8905,21.8829,21.8905,17700.0
2005-04-11 14:20:00,28.8,28.83,28.8,28.83,16900.0,21.8829,21.9057,21.8829,21.9057,16900.0
2005-04-11 14:25:00,28.83,28.83,28.79,28.8,22400.0,21.9057,21.9057,21.8753,21.8829,22400.0
2005-04-11 14:30:00,28.81,28.83,28.8,28.81,42000.0,21.8905,21.9057,21.8829,21.8905,42000.0
2005-04-11 14:35:00,28.86,28.89,28.84,28.88,66600.0,21.9285,21.9513,21.9133,21.9437,66600.0
2005-04-11 14:40:00,28.87,28.9,28.87,28.87,29500.0,21.9361,21.9589,21.9361,21.9361,29500.0
2005-04-11 14:45:00,28.88,28.94,28.87,28.9,68500.0,21.9437,21.9893,21.9361,21.9589,68500.0
2005-04-11 14:50:00,28.9,28.93,28.89,28.9,52300.0,21.9589,21.9817,21.9513,21.9589,52300.0
2005-04-11 14:55:00,28.91,28.91,28.87,28.89,37700.0,21.9665,21.9665,21.9361,21.9513,37700.0
2005-04-11 15:00:00,28.89,28.9,28.86,28.87,26500.0,21.9513,21.9589,21.9285,21.9361,26500.0
2005-04-11 15:05:00,28.86,28.89,28.85,28.89,16700.0,21.9285,21.9513,21.9209,21.9513,16700.0
2005-04-11 15:10:00,28.87,28.89,28.84,28.87,24000.0,21.9361,21.9513,21.9133,21.9361,24000.0
2005-04-11 15:15:00,28.87,28.87,28.8,28.81,51800.0,21.9361,21.9361,21.8829,21.8905,51800.0
2005-04-11 15:20:00,28.8,28.87,28.8,28.86,27300.0,21.8829,21.9361,21.8829,21.9285,27300.0
2005-04-11 15:25:00,28.86,28.86,28.82,28.82,33000.0,21.9285,21.9285,21.8981,21.8981,33000.0
2005-04-11 15:30:00,28.83,28.83,28.77,28.83,51600.0,21.9057,21.9057,21.8601,21.9057,51600.0
2005-04-11 15:35:00,28.83,28.83,28.8,28.83,35700.0,21.9057,21.9057,21.8829,21.9057,35700.0
2005-04-11 15:40:00,28.83,28.83,28.73,28.74,47700.0,21.9057,21.9057,21.8297,21.8373,47700.0
2005-04-11 15:45:00,28.73,28.84,28.72,28.83,64300.0,21.8297,21.9133,21.8221,21.9057,64300.0
2005-04-11 15:50:00,28.81,28.81,28.75,28.76,90100.0,21.8905,21.8905,21.8449,21.8525,90100.0
2005-04-11 15:55:00,28.75,28.75,28.71,28.72,83200.0,21.8449,21.8449,21.8145,21.8221,83200.0
2005-04-12 09:30:00,28.75,28.76,28.57,28.57,42300.0,21.8449,21.8525,21.7081,21.7081,42300.0
2005-04-12 09:35:00,28.57,28.68,28.46,28.68,58800.0,21.7081,21.7917,21.6245,21.7917,58800.0
2005-04-12 09:40:00,28.75,28.99,28.73,28.77,48800.0,21.8449,22.0272,21.8297,21.8601,48800.0
2005-04-12 09:45:00,28.78,28.9,28.76,28.9,28000.0,21.8677,21.9589,21.8525,21.9589,28000.0
2005-04-12 09:50:00,28.9,28.95,28.86,28.95,37500.0,21.9589,21.9969,21.9285,21.9969,37500.0
2005-04-12 09:55:00,28.94,28.95,28.85,28.85,21600.0,21.9893,21.9969,21.9209,21.9209,21600.0
2005-04-12 10:00:00,28.85,28.97,28.85,28.89,21600.0,21.9209,22.012,21.9209,21.9513,21600.0
2005-04-12 10:05:00,28.9,28.95,28.85,28.87,22700.0,21.9589,21.9969,21.9209,21.9361,22700.0
2005-04-12 10:10:00,28.88,28.96,28.87,28.95,22000.0,21.9437,22.0045,21.9361,21.9969,22000.0
2005-04-12 10:15:00,28.96,29.0,28.95,29.0,27300.0,22.0045,22.0348,21.9969,22.0348,27300.0
2005-04-12 10:20:00,29.0,29.08,29.0,29.05,30000.0,22.0348,22.0956,22.0348,22.0728,30000.0
2005-04-12 10:25:00,29.04,29.05,28.92,28.95,18200.0,22.0652,22.0728,21.9741,21.9969,18200.0
2005-04-12 10:30:00,28.95,28.97,28.88,28.89,19800.0,21.9969,22.012,21.9437,21.9513,19800.0
2005-04-12 10:35:00,28.89,28.94,28.87,28.87,49600.0,21.9513,21.9893,21.9361,21.9361,49600.0
2005-04-12 10:40:00,28.86,28.89,28.8,28.89,23100.0,21.9285,21.9513,21.8829,21.9513,23100.0
2005-04-12 10:45:00,28.85,28.87,28.78,28.8,25400.0,21.9209,21.9361,21.8677,21.8829,25400.0
2005-04-12 10:50:00,28.77,28.8,28.7,28.75,35200.0,21.8601,21.8829,21.8069,21.8449,35200.0
2005-04-12 10:55:00,28.7,28.78,28.7,28.76,20400.0,21.8069,21.8677,21.8069,21.8525,20400.0
2005-04-12 11:00:00,28.77,28.81,28.77,28.8,19400.0,21.8601,21.8905,21.8601,21.8829,19400.0
2005-04-12 11:05:00,28.82,28.83,28.76,28.8,11500.0,21.8981,21.9057,21.8525,21.8829,11500.0
2005-04-12 11:10:00,28.8,28.8,28.6,28.6,47700.0,21.8829,21.8829,21.7309,21.7309,47700.0
2005-04-12 11:15:00,28.6,28.68,28.59,28.63,35000.0,21.7309,21.7917,21.7233,21.7537,35000.0
2005-04-12 11:20:00,28.63,28.64,28.61,28.62,20500.0,21.7537,21.7613,21.7385,21.7461,20500.0
2005-04-12 11:25:00,28.64,28.73,28.64,28.7,18800.0,21.7613,21.8297,21.7613,21.8069,18800.0
2005-04-12 11:30:00,28.7,28.72,28.66,28.67,16600.0,21.8069,21.8221,21.7765,21.7841,16600.0
2005-04-12 11:35:00,28.67,28.67,28.57,28.61,169700.0,21.7841,21.7841,21.7081,21.7385,169700.0
2005-04-12 11:40:00,28.61,28.66,28.61,28.63,12100.0,21.7385,21.7765,21.7385,21.7537,12100.0
2005-04-12 11:45:00,28.64,28.67,28.59,28.66,17200.0,21.7613,21.7841,21.7233,21.7765,17200.0
2005-04-12 11:50:00,28.66,28.7,28.66,28.68,11900.0,21.7765,21.8069,21.7765,21.7917,11900.0
2005-04-12 11:55:00,28.67,28.7,28.65,28.67,7700.0,21.7841,21.8069,21.7689,21.7841,7700.0
2005-04-12 12:00:00,28.66,28.69,28.66,28.67,14600.0,21.7765,21.7993,21.7765,21.7841,14600.0
2005-04-12 12:05:00,28.67,28.68,28.58,28.64,15200.0,21.7841,21.7917,21.7157,21.7613,15200.0
2005-04-12 12:10:00,28.64,28.64,28.61,28.61,12200.0,21.7613,21.7613,21.7385,21.7385,12200.0
2005-04-12 12:15:00,28.6,28.61,28.57,28.58,18200.0,21.7309,21.7385,21.7081,21.7157,18200.0
2005-04-12 12:20:00,28.61,28.61,28.55,28.55,15800.0,21.7385,21.7385,21.6929,21.6929,15800.0
2005-04-12 12:25:00,28.52,28.6,28.52,28.59,34400.0,21.6701,21.7309,21.6701,21.7233,34400.0
2005-04-12 12:30:00,28.59,28.67,28.59,28.67,12900.0,21.7233,21.7841,21.7233,21.7841,12900.0
2005-04-12 12:35:00,28.67,28.67,28.63,28.66,27000.0,21.7841,21.7841,21.7537,21.7765,27000.0
2005-04-12 12:40:00,28.67,28.69,28.65,28.68,14500.0,21.7841,21.7993,21.7689,21.7917,14500.0
2005-04-12 12:45:00,28.65,28.73,28.65,28.67,50000.0,21.7689,21.8297,21.7689,21.7841,50000.0
2005-04-12 12:50:00,28.69,28.73,28.66,28.67,34800.0,21.7993,21.8297,21.7765,21.7841,34800.0
2005-04-12 12:55:00,28.67,28.71,28.67,28.67,23300.0,21.7841,21.8145,21.7841,21.7841,23300.0
2005-04-12 13:00:00,28.67,28.69,28.66,28.67,18400.0,21.7841,21.7993,21.7765,21.7841,18400.0
2005-04-12 13:05:00,28.67,28.67,28.62,28.64,17700.0,21.7841,21.7841,21.7461,21.7613,17700.0
2005-04-12 13:10:00,28.64,28.64,28.59,28.64,18800.0,21.7613,21.7613,21.7233,21.7613,18800.0
2005-04-12 13:15:00,28.64,28.68,28.64,28.65,8000.0,21.7613,21.7917,21.7613,21.7689,8000.0
2005-04-12 13:20:00,28.65,28.69,28.64,28.67,14800.0,21.7689,21.7993,21.7613,21.7841,14800.0
2005-04-12 13:25:00,28.67,28.71,28.64,28.64,15600.0,21.7841,21.8145,21.7613,21.7613,15600.0
2005-04-12 13:30:00,28.65,28.67,28.64,28.65,9900.0,21.7689,21.7841,21.7613,21.7689,9900.0
2005-04-12 13:35:00,28.65,28.66,28.58,28.64,27500.0,21.7689,21.7765,21.7157,21.7613,27500.0
2005-04-12 13:40:00,28.65,28.65,28.56,28.57,37100.0,21.7689,21.7689,21.7005,21.7081,37100.0
2005-04-12 13:45:00,28.57,28.58,28.56,28.57,27000.0,21.7081,21.7157,21.7005,21.7081,27000.0
2005-04-12 13:50:00,28.57,28.59,28.53,28.55,47000.0,21.7081,21.7233,21.6777,21.6929,47000.0
2005-04-12 13:55:00,28.54,28.54,28.51,28.52,20300.0,21.6853,21.6853,21.6625,21.6701,20300.0
2005-04-12 14:00:00,28.52,28.52,28.41,28.46,145500.0,21.6701,21.6701,21.5865,21.6245,145500.0
2005-04-12 14:05:00,28.45,28.67,28.45,28.67,90500.0,21.6169,21.7841,21.6169,21.7841,90500.0
2005-04-12 14:10:00,28.67,28.75,28.67,28.73,68400.0,21.7841,21.8449,21.7841,21.8297,68400.0
2005-04-12 14:15:00,28.73,28.9,28.71,28.9,106900.0,21.8297,21.9589,21.8145,21.9589,106900.0
2005-04-12 14:20:00,28.89,28.98,28.8,28.87,116200.0,21.9513,22.0196,21.8829,21.9361,116200.0
2005-04-12 14:25:00,28.88,28.93,28.87,28.92,49800.0,21.9437,21.9817,21.9361,21.9741,49800.0
2005-04-12 14:30:00,28.92,29.0,28.88,28.98,105100.0,21.9741,22.0348,21.9437,22.0196,105100.0
2005-04-12 14:35:00,29.0,29.13,29.0,29.13,80300.0,22.0348,22.1336,22.0348,22.1336,80300.0
2005-04-12 14:40:00,29.14,29.38,29.12,29.37,94700.0,22.1412,22.3236,22.126,22.316,94700.0
2005-04-12 14:45:00,29.36,29.49,29.31,29.48,102000.0,22.3084,22.4072,22.2704,22.3996,102000.0
2005-04-12 14:50:00,29.46,29.5,29.42,29.48,117800.0,22.3844,22.4148,22.354,22.3996,117800.0
2005-04-12 14:55:00,29.49,29.64,29.48,29.58,73800.0,22.4072,22.5211,22.3996,22.4755,73800.0
2005-04-12 15:00:00,29.6,29.75,29.59,29.73,85600.0,22.4907,22.6047,22.4831,22.5895,85600.0
2005-04-12 15:05:00,29.75,29.78,29.74,29.76,71100.0,22.6047,22.6275,22.5971,22.6123,71100.0
2005-04-12 15:10:00,29.79,29.81,29.73,29.81,93500.0,22.6351,22.6503,22.5895,22.6503,93500.0
2005-04-12 15:15:00,29.8,29.83,29.75,29.83,105500.0,22.6427,22.6655,22.6047,22.6655,105500.0
2005-04-12 15:20:00,29.83,29.85,29.79,29.8,46300.0,22.6655,22.6807,22.6351,22.6427,46300.0
2005-04-12 15:25:00,29.78,29.86,29.74,29.86,56900.0,22.6275,22.6883,22.5971,22.6883,56900.0
2005-04-12 15:30:00,29.87,29.97,29.85,29.97,78400.0,22.6959,22.7719,22.6807,22.7719,78400.0
2005-04-12 15:35:00,30.0,30.0,29.91,29.91,109200.0,22.7947,22.7947,22.7263,22.7263,109200.0
2005-04-12 15:40:00,29.91,29.92,29.82,29.82,62000.0,22.7263,22.7339,22.6579,22.6579,62000.0
2005-04-12 15:45:00,29.83,29.84,29.71,29.8,116900.0,22.6655,22.6731,22.5743,22.6427,116900.0
2005-04-12 15:50:00,29.79,29.85,29.72,29.72,90000.0,22.6351,22.6807,22.5819,22.5819,90000.0
2005-04-12 15:55:00,29.74,29.74,29.61,29.65,317500.0,22.5971,22.5971,22.4983,22.5287,317500.0
2005-04-13 09:30:00,29.97,29.97,29.81,29.81,50300.0,22.7719,22.7719,22.6503,22.6503,50300.0
2005-04-13 09:35:00,29.81,29.81,29.5,29.5,64100.0,22.6503,22.6503,22.4148,22.4148,64100.0
2005-04-13 09:40:00,29.45,29.58,29.44,29.58,55100.0,22.3768,22.4755,22.3692,22.4755,55100.0
2005-04-13 09:45:00,29.58,29.76,29.58,29.7,67000.0,22.4755,22.6123,22.4755,22.5667,67000.0
2005-04-13 09:50:00,29.7,29.72,29.61,29.61,75200.0,22.5667,22.5819,22.4983,22.4983,75200.0
2005-04-13 09:55:00,29.61,29.61,29.53,29.53,46900.0,22.4983,22.4983,22.4375,22.4375,46900.0
2005-04-13 10:00:00,29.52,29.54,29.45,29.48,70200.0,22.43,22.4451,22.3768,22.3996,70200.0
2005-04-13 10:05:00,29.49,29.55,29.45,29.49,61700.0,22.4072,22.4527,22.3768,22.4072,61700.0
2005-04-13 10:10:00,29.51,29.55,29.49,29.52,65500.0,22.4224,22.4527,22.4072,22.43,65500.0
2005-04-13 10:15:00,29.53,29.61,29.5,29.6,69600.0,22.4375,22.4983,22.4148,22.4907,69600.0
2005-04-13 10:20:00,29.59,29.65,29.58,29.65,32500.0,22.4831,22.5287,22.4755,22.5287,32500.0
2005-04-13 10:25:00,29.65,29.69,29.58,29.62,30700.0,22.5287,22.5591,22.4755,22.5059,30700.0
2005-04-13 10:30:00,29.62,29.74,29.61,29.71,62600.0,22.5059,22.5971,22.4983,22.5743,62600.0
2005-04-13 10:35:00,29.72,29.75,29.67,29.7,76900.0,22.5819,22.6047,22.5439,22.5667,76900.0
2005-04-13 10:40:00,29.71,29.73,29.68,29.69,51600.0,22.5743,22.5895,22.5515,22.5591,51600.0
2005-04-13 10:45:00,29.68,29.68,29.59,29.6,32600.0,22.5515,22.5515,22.4831,22.4907,32600.0
2005-04-13 10:50:00,29.6,29.62,29.58,29.6,27400.0,22.4907,22.5059,22.4755,22.4907,27400.0
2005-04-13 10:55:00,29.6,29.62,29.55,29.57,95700.0,22.4907,22.5059,22.4527,22.4679,95700.0
2005-04-13 11:00:00,29.6,29.6,29.5,29.53,42000.0,22.4907,22.4907,22.4148,22.4375,42000.0
2005-04-13 11:05:00,29.53,29.53,29.44,29.49,66100.0,22.4375,22.4375,22.3692,22.4072,66100.0
2005-04-13 11:10:00,29.51,29.57,29.49,29.57,24200.0,22.4224,22.4679,22.4072,22.4679,24200.0
2005-04-13 11:15:00,29.56,29.56,29.53,29.55,35900.0,22.4603,22.4603,22.4375,22.4527,35900.0
2005-04-13 11:20:00,29.57,29.57,29.5,29.5,19500.0,22.4679,22.4679,22.4148,22.4148,19500.0
2005-04-13 11:25:00,29.53,29.59,29.49,29.59,16200.0,22.4375,22.4831,22.4072,22.4831,16200.0
2005-04-13 11:30:00,29.59,29.62,29.57,29.62,24700.0,22.4831,22.5059,22.4679,22.5059,24700.0
2005-04-13 11:35:00,29.62,29.64,29.55,29.55,18500.0,22.5059,22.5211,22.4527,22.4527,18500.0
2005-04-13 11:40:00,29.55,29.58,29.51,29.57,29600.0,22.4527,22.4755,22.4224,22.4679,29600.0
2005-04-13 11:45:00,29.56,29.57,29.54,29.56,12500.0,22.4603,22.4679,22.4451,22.4603,12500.0
2005-04-13 11:50:00,29.56,29.56,29.5,29.52,9900.0,22.4603,22.4603,22.4148,22.43,9900.0
2005-04-13 11:55:00,29.51,29.51,29.45,29.45,15300.0,22.4224,22.4224,22.3768,22.3768,15300.0
2005-04-13 12:00:00,29.45,29.51,29.45,29.46,30100.0,22.3768,22.4224,22.3768,22.3844,30100.0
2005-04-13 12:05:00,29.46,29.48,29.4,29.41,39600.0,22.3844,22.3996,22.3388,22.3464,39600.0
2005-04-13 12:10:00,29.41,29.52,29.4,29.43,22200.0,22.3464,22.43,22.3388,22.3616,22200.0
2005-04-13 12:15:00,29.43,29.49,29.42,29.42,20300.0,22.3616,22.4072,22.354,22.354,20300.0
2005-04-13 12:20:00,29.42,29.47,29.4,29.45,18100.0,22.354,22.392,22.3388,22.3768,18100.0
2005-04-13 12:25:00,29.43,29.48,29.42,29.48,18300.0,22.3616,22.3996,22.354,22.3996,18300.0
2005-04-13 12:30:00,29.49,29.49,29.42,29.44,34000.0,22.4072,22.4072,22.354,22.3692,34000.0
2005-04-13 12:35:00,29.45,29.47,29.44,29.47,12100.0,22.3768,22.392,22.3692,22.392,12100.0
2005-04-13 12:40:00,29.47,29.49,29.46,29.49,15100.0,22.392,22.4072,22.3844,22.4072,15100.0
2005-04-13 12:45:00,29.48,29.5,29.45,29.48,11300.0,22.3996,22.4148,22.3768,22.3996,11300.0
2005-04-13 12:50:00,29.49,29.55,29.48,29.54,24800.0,22.4072,22.4527,22.3996,22.4451,24800.0
2005-04-13 12:55:00,29.53,29.59,29.52,29.58,9400.0,22.4375,22.4831,22.43,22.4755,9400.0
2005-04-13 13:00:00,29.59,29.6,29.47,29.48,22200.0,22.4831,22.4907,22.392,22.3996,22200.0
2005-04-13 13:05:00,29.48,29.52,29.46,29.46,17100.0,22.3996,22.43,22.3844,22.3844,17100.0
2005-04-13 13:10:00,29.45,29.45,29.31,29.4,55800.0,22.3768,22.3768,22.2704,22.3388,55800.0
2005-04-13 13:15:00,29.38,29.4,29.33,29.39,17800.0,22.3236,22.3388,22.2856,22.3312,17800.0
2005-04-13 13:20:00,29.39,29.39,29.22,29.22,26600.0,22.3312,22.3312,22.202,22.202,26600.0
2005-04-13 13:25:00,29.2,29.36,29.2,29.33,28300.0,22.1868,22.3084,22.1868,22.2856,28300.0
2005-04-13 13:30:00,29.29,29.31,29.24,29.25,17200.0,22.2552,22.2704,22.2172,22.2248,17200.0
2005-04-13 13:35:00,29.25,29.25,29.17,29.23,32500.0,22.2248,22.2248,22.164,22.2096,32500.0
2005-04-13 13:40:00,29.23,29.29,29.19,29.2,26200.0,22.2096,22.2552,22.1792,22.1868,26200.0
2005-04-13 13:45:00,29.2,29.2,29.11,29.11,21700.0,22.1868,22.1868,22.1184,22.1184,21700.0
2005-04-13 13:50:00,29.11,29.12,29.07,29.1,28700.0,22.1184,22.126,22.088,22.1108,28700.0
2005-04-13 13:55:00,29.1,29.12,29.08,29.12,19400.0,22.1108,22.126,22.0956,22.126,19400.0
2005-04-13 14:00:00,29.1,29.17,29.1,29.15,21900.0,22.1108,22.164,22.1108,22.1488,21900.0
2005-04-13 14:05:00,29.16,29.21,29.16,29.2,10000.0,22.1564,22.1944,22.1564,22.1868,10000.0
2005-04-13 14:10:00,29.2,29.2,29.07,29.09,17500.0,22.1868,22.1868,22.088,22.1032,17500.0
2005-04-13 14:15:00,29.07,29.17,29.07,29.09,19600.0,22.088,22.164,22.088,22.1032,19600.0
2005-04-13 14:20:00,29.11,29.16,29.09,29.16,10200.0,22.1184,22.1564,22.1032,22.1564,10200.0
2005-04-13 14:25:00,29.17,29.18,29.13,29.13,8300.0,22.164,22.1716,22.1336,22.1336,8300.0
2005-04-13 14:30:00,29.15,29.15,29.1,29.12,7000.0,22.1488,22.1488,22.1108,22.126,7000.0
2005-04-13 14:35:00,29.12,29.17,29.12,29.16,13700.0,22.126,22.164,22.126,22.1564,13700.0
2005-04-13 14:40:00,29.13,29.13,29.1,29.13,15000.0,22.1336,22.1336,22.1108,22.1336,15000.0
2005-04-13 14:45:00,29.13,29.13,29.06,29.09,35300.0,22.1336,22.1336,22.0804,22.1032,35300.0
2005-04-13 14:50:00,29.08,29.08,29.0,29.0,58800.0,22.0956,22.0956,22.0348,22.0348,58800.0
2005-04-13 14:55:00,29.0,29.11,28.99,29.11,22800.0,22.0348,22.1184,22.0272,22.1184,22800.0
2005-04-13 15:00:00,29.09,29.12,29.01,29.02,21500.0,22.1032,22.126,22.0424,22.05,21500.0
2005-04-13 15:05:00,29.05,29.05,28.98,28.98,53500.0,22.0728,22.0728,22.0196,22.0196,53500.0
2005-04-13 15:10:00,28.98,29.0,28.95,28.99,26200.0,22.0196,22.0348,21.9969,22.0272,26200.0
2005-04-13 15:15:00,28.99,29.0,28.93,28.94,21600.0,22.0272,22.0348,21.9817,21.9893,21600.0
2005-04-13 15:20:00,28.94,29.0,28.94,29.0,12200.0,21.9893,22.0348,21.9893,22.0348,12200.0
2005-04-13 15:25:00,29.0,29.05,28.99,29.02,49500.0,22.0348,22.0728,22.0272,22.05,49500.0
2005-04-13 15:30:00,29.02,29.02,28.96,28.98,12100.0,22.05,22.05,22.0045,22.0196,12100.0
2005-04-13 15:35:00,28.98,29.01,28.96,28.99,18000.0,22.0196,22.0424,22.0045,22.0272,18000.0
2005-04-13 15:40:00,28.99,29.05,28.98,29.04,23500.0,22.0272,22.0728,22.0196,22.0652,23500.0
2005-04-13 15:45:00,29.05,29.12,29.05,29.12,26100.0,22.0728,22.126,22.0728,22.126,26100.0
2005-04-13 15:50:00,29.14,29.14,29.01,29.01,27600.0,22.1412,22.1412,22.0424,22.0424,27600.0
2005-04-13 15:55:00,29.02,29.03,28.98,28.98,62200.0,22.05,22.0576,22.0196,22.0196,62200.0
2005-04-14 09:30:00,29.2,29.2,29.04,29.05,39300.0,22.1868,22.1868,22.0652,22.0728,39300.0
2005-04-14 09:35:00,29.06,29.06,28.96,28.96,20300.0,22.0804,22.0804,22.0045,22.0045,20300.0
2005-04-14 09:40:00,28.96,28.96,28.87,28.94,11800.0,22.0045,22.0045,21.9361,21.9893,11800.0
2005-04-14 09:45:00,28.95,29.1,28.95,29.1,37300.0,21.9969,22.1108,21.9969,22.1108,37300.0
2005-04-14 09:50:00,29.1,29.11,29.0,29.01,57800.0,22.1108,22.1184,22.0348,22.0424,57800.0
2005-04-14 09:55:00,29.02,29.09,29.0,29.0,24500.0,22.05,22.1032,22.0348,22.0348,24500.0
2005-04-14 10:00:00,29.0,29.04,29.0,29.0,29100.0,22.0348,22.0652,22.0348,22.0348,29100.0
2005-04-14 10:05:00,29.0,29.02,28.97,28.97,33000.0,22.0348,22.05,22.012,22.012,33000.0
2005-04-14 10:10:00,28.97,29.01,28.96,28.99,16500.0,22.012,22.0424,22.0045,22.0272,16500.0
2005-04-14 10:15:00,28.98,29.0,28.94,28.98,14100.0,22.0196,22.0348,21.9893,22.0196,14100.0
2005-04-14 10:20:00,28.98,29.01,28.95,28.96,13600.0,22.0196,22.0424,21.9969,22.0045,13600.0
2005-04-14 10:25:00,28.98,29.01,28.93,28.96,10500.0,22.0196,22.0424,21.9817,22.0045,10500.0
2005-04-14 10:30:00,28.97,28.97,28.87,28.89,27500.0,22.012,22.012,21.9361,21.9513,27500.0
2005-04-14 10:35:00,28.9,28.91,28.82,28.84,15200.0,21.9589,21.9665,21.8981,21.9133,15200.0
2005-04-14 10:40:00,28.85,28.85,28.8,28.84,30200.0,21.9209,21.9209,21.8829,21.9133,30200.0
2005-04-14 10:45:00,28.85,28.87,28.82,28.85,15700.0,21.9209,21.9361,21.8981,21.9209,15700.0
2005-04-14 10:50:00,28.85,28.86,28.8,28.86,25600.0,21.9209,21.9285,21.8829,21.9285,25600.0
2005-04-14 10:55:00,28.87,28.93,28.86,28.9,14500.0,21.9361,21.9817,21.9285,21.9589,14500.0
2005-04-14 11:00:00,28.89,28.9,28.75,28.77,24400.0,21.9513,21.9589,21.8449,21.8601,24400.0
2005-04-14 11:05:00,28.76,28.8,28.7,28.78,24900.0,21.8525,21.8829,21.8069,21.8677,24900.0
2005-04-14 11:10:00,28.77,28.79,28.71,28.71,11200.0,21.8601,21.8753,21.8145,21.8145,11200.0
2005-04-14 11:15:00,28.71,28.75,28.68,28.72,14700.0,21.8145,21.8449,21.7917,21.8221,14700.0
2005-04-14 11:20:00,28.72,28.72,28.58,28.58,37000.0,21.8221,21.8221,21.7157,21.7157,37000.0
2005-04-14 11:25:00,28.57,28.59,28.55,28.57,19900.0,21.7081,21.7233,21.6929,21.7081,19900.0
2005-04-14 11:30:00,28.56,28.57,28.51,28.54,48100.0,21.7005,21.7081,21.6625,21.6853,48100.0
2005-04-14 11:35:00,28.54,28.65,28.53,28.65,54100.0,21.6853,21.7689,21.6777,21.7689,54100.0
2005-04-14 11:40:00,28.65,28.7,28.64,28.68,46300.0,21.7689,21.8069,21.7613,21.7917,46300.0
2005-04-14 11:45:00,28.68,28.75,28.65,28.75,23000.0,21.7917,21.8449,21.7689,21.8449,23000.0
2005-04-14 11:50:00,28.75,28.75,28.68,28.68,45600.0,21.8449,21.8449,21.7917,21.7917,45600.0
2005-04-14 11:55:00,28.68,28.7,28.67,28.7,28700.0,21.7917,21.8069,21.7841,21.8069,28700.0
2005-04-14 12:00:00,28.7,28.71,28.67,28.67,42400.0,21.8069,21.8145,21.7841,21.7841,42400.0
2005-04-14 12:05:00,28.65,28.65,28.58,28.59,27500.0,21.7689,21.7689,21.7157,21.7233,27500.0
2005-04-14 12:10:00,28.59,28.68,28.59,28.64,56000.0,21.7233,21.7917,21.7233,21.7613,56000.0
2005-04-14 12:15:00,28.61,28.61,28.54,28.54,7500.0,21.7385,21.7385,21.6853,21.6853,7500.0
2005-04-14 12:20:00,28.56,28.58,28.51,28.52,29000.0,21.7005,21.7157,21.6625,21.6701,29000.0
2005-04-14 12:25:00,28.51,28.51,28.44,28.45,57400.0,21.6625,21.6625,21.6093,21.6169,57400.0
2005-04-14 12:30:00,28.44,28.52,28.44,28.52,48100.0,21.6093,21.6701,21.6093,21.6701,48100.0
2005-04-14 12:35:00,28.52,28.58,28.48,28.52,17600.0,21.6701,21.7157,21.6397,21.6701,17600.0
2005-04-14 12:40:00,28.53,28.58,28.53,28.54,15000.0,21.6777,21.7157,21.6777,21.6853,15000.0
2005-04-14 12:45:00,28.54,28.54,28.49,28.49,63500.0,21.6853,21.6853,21.6473,21.6473,63500.0
2005-04-14 12:50:00,28.48,28.48,28.28,28.36,18900.0,21.6397,21.6397,21.4878,21.5486,18900.0
2005-04-14 12:55:00,28.35,28.4,28.33,28.4,28200.0,21.541,21.579,21.5258,21.579,28200.0
2005-04-14 13:00:00,28.39,28.42,28.32,28.37,35800.0,21.5714,21.5941,21.5182,21.5562,35800.0
2005-04-14 13:05:00,28.36,28.36,28.3,28.31,17800.0,21.5486,21.5486,21.503,21.5106,17800.0
2005-04-14 13:10:00,28.31,28.31,28.17,28.22,40100.0,21.5106,21.5106,21.4042,21.4422,40100.0
2005-04-14 13:15:00,28.25,28.29,28.23,28.26,19700.0,21.465,21.4954,21.4498,21.4726,19700.0
2005-04-14 13:20:00,28.26,28.28,28.23,28.24,38600.0,21.4726,21.4878,21.4498,21.4574,38600.0
2005-04-14 13:25:00,28.24,28.25,28.11,28.14,36900.0,21.4574,21.465,21.3586,21.3814,36900.0
2005-04-14 13:30:00,28.11,28.12,28.02,28.02,24600.0,21.3586,21.3662,21.2902,21.2902,24600.0
2005-04-14 13:35:00,28.02,28.02,27.5,27.89,107700.0,21.2902,21.2902,20.8951,21.1914,107700.0
2005-04-14 13:40:00,27.95,28.1,27.85,27.96,76300.0,21.237,21.351,21.161,21.2446,76300.0
2005-04-14 13:45:00,27.96,27.96,27.85,27.94,23300.0,21.2446,21.2446,21.161,21.2294,23300.0
2005-04-14 13:50:00,27.94,28.01,27.93,27.95,20500.0,21.2294,21.2826,21.2218,21.237,20500.0
2005-04-14 13:55:00,27.95,27.98,27.88,27.95,30400.0,21.237,21.2598,21.1838,21.237,30400.0
2005-04-14 14:00:00,27.95,28.01,27.95,28.0,19100.0,21.237,21.2826,21.237,21.275,19100.0
2005-04-14 14:05:00,27.99,28.02,27.97,28.02,16900.0,21.2674,21.2902,21.2522,21.2902,16900.0
2005-04-14 14:10:00,28.02,28.14,28.02,28.14,26100.0,21.2902,21.3814,21.2902,21.3814,26100.0
2005-04-14 14:15:00,28.14,28.28,28.11,28.27,39300.0,21.3814,21.4878,21.3586,21.4802,39300.0
2005-04-14 14:20:00,28.26,28.31,28.24,28.3,18700.0,21.4726,21.5106,21.4574,21.503,18700.0
2005-04-14 14:25:00,28.31,28.36,28.29,28.36,24800.0,21.5106,21.5486,21.4954,21.5486,24800.0
2005-04-14 14:30:00,28.4,28.42,28.37,28.38,44900.0,21.579,21.5941,21.5562,21.5638,44900.0
2005-04-14 14:35:00,28.39,28.4,28.34,28.38,33500.0,21.5714,21.579,21.5334,21.5638,33500.0
2005-04-14 14:40:00,28.38,28.45,28.35,28.36,39700.0,21.5638,21.6169,21.541,21.5486,39700.0
2005-04-14 14:45:00,28.35,28.45,28.35,28.4,34100.0,21.541,21.6169,21.541,21.579,34100.0
2005-04-14 14:50:00,28.38,28.39,28.29,28.36,21300.0,21.5638,21.5714,21.4954,21.5486,21300.0
2005-04-14 14:55:00,28.36,28.39,28.29,28.34,20700.0,21.5486,21.5714,21.4954,21.5334,20700.0
2005-04-14 15:00:00,28.34,28.34,28.27,28.27,14500.0,21.5334,21.5334,21.4802,21.4802,14500.0
2005-04-14 15:05:00,28.27,28.27,28.16,28.17,32200.0,21.4802,21.4802,21.3966,21.4042,32200.0
2005-04-14 15:10:00,28.14,28.14,28.0,28.04,108500.0,21.3814,21.3814,21.275,21.3054,108500.0
2005-04-14 15:15:00,28.05,28.1,28.03,28.04,50900.0,21.313,21.351,21.2978,21.3054,50900.0
2005-04-14 15:20:00,28.04,28.09,28.03,28.07,35100.0,21.3054,21.3434,21.2978,21.3282,35100.0
2005-04-14 15:25:00,28.04,28.07,27.98,27.99,59900.0,21.3054,21.3282,21.2598,21.2674,59900.0
2005-04-14 15:30:00,28.0,28.0,27.9,27.93,80500.0,21.275,21.275,21.199,21.2218,80500.0
2005-04-14 15:35:00,27.93,27.93,27.79,27.88,91100.0,21.2218,21.2218,21.1155,21.1838,91100.0
2005-04-14 15:40:00,27.89,27.89,27.81,27.81,47700.0,21.1914,21.1914,21.1307,21.1307,47700.0
2005-04-14 15:45:00,27.82,27.85,27.8,27.81,59700.0,21.1383,21.161,21.1231,21.1307,59700.0
2005-04-14 15:50:00,27.81,27.87,27.81,27.83,87400.0,21.1307,21.1762,21.1307,21.1459,87400.0
2005-04-14 15:55:00,27.83,27.85,27.79,27.79,80600.0,21.1459,21.161,21.1155,21.1155,80600.0
2005-04-15 09:30:00,28.0,28.08,27.95,28.01,72500.0,21.275,21.3358,21.237,21.2826,72500.0
2005-04-15 09:35:00,27.98,28.06,27.91,27.95,64700.0,21.2598,21.3206,21.2066,21.237,64700.0
2005-04-15 09:40:00,27.95,27.95,27.73,27.73,54100.0,21.237,21.237,21.0699,21.0699,54100.0
2005-04-15 09:45:00,27.75,27.86,27.73,27.81,59200.0,21.0851,21.1686,21.0699,21.1307,59200.0
2005-04-15 09:50:00,27.81,28.0,27.8,27.93,86300.0,21.1307,21.275,21.1231,21.2218,86300.0
2005-04-15 09:55:00,27.91,27.95,27.79,27.85,35100.0,21.2066,21.237,21.1155,21.161,35100.0
2005-04-15 10:00:00,27.87,27.97,27.79,27.8,33300.0,21.1762,21.2522,21.1155,21.1231,33300.0
2005-04-15 10:05:00,27.77,27.9,27.75,27.76,27900.0,21.1003,21.199,21.0851,21.0927,27900.0
2005-04-15 10:10:00,27.76,27.83,27.74,27.74,42700.0,21.0927,21.1459,21.0775,21.0775,42700.0
2005-04-15 10:15:00,27.75,27.8,27.7,27.74,31300.0,21.0851,21.1231,21.0471,21.0775,31300.0
2005-04-15 10:20:00,27.75,27.75,27.5,27.63,44900.0,21.0851,21.0851,20.8951,20.9939,44900.0
2005-04-15 10:25:00,27.63,27.67,27.6,27.66,45500.0,20.9939,21.0243,20.9711,21.0167,45500.0
2005-04-15 10:30:00,27.67,27.8,27.67,27.68,46700.0,21.0243,21.1231,21.0243,21.0319,46700.0
2005-04-15 10:35:00,27.7,27.8,27.7,27.78,57700.0,21.0471,21.1231,21.0471,21.1079,57700.0
2005-04-15 10:40:00,27.8,27.92,27.8,27.88,68600.0,21.1231,21.2142,21.1231,21.1838,68600.0
2005-04-15 10:45:00,27.87,27.97,27.78,27.78,46700.0,21.1762,21.2522,21.1079,21.1079,46700.0
2005-04-15 10:50:00,27.77,27.83,27.7,27.73,34000.0,21.1003,21.1459,21.0471,21.0699,34000.0
2005-04-15 10:55:00,27.71,27.85,27.71,27.79,31700.0,21.0547,21.161,21.0547,21.1155,31700.0
2005-04-15 11:00:00,27.78,27.81,27.69,27.7,42500.0,21.1079,21.1307,21.0395,21.0471,42500.0
2005-04-15 11:05:00,27.7,27.75,27.66,27.72,20100.0,21.0471,21.0851,21.0167,21.0623,20100.0
2005-04-15 11:10:00,27.77,27.77,27.67,27.69,14400.0,21.1003,21.1003,21.0243,21.0395,14400.0
2005-04-15 11:15:00,27.69,27.72,27.66,27.66,26900.0,21.0395,21.0623,21.0167,21.0167,26900.0
2005-04-15 11:20:00,27.69,27.7,27.6,27.6,19700.0,21.0395,21.0471,20.9711,20.9711,19700.0
2005-04-15 11:25:00,27.6,27.61,27.53,27.54,20400.0,20.9711,20.9787,20.9179,20.9255,20400.0
2005-04-15 11:30:00,27.54,27.55,27.4,27.45,58000.0,20.9255,20.9331,20.8191,20.8571,58000.0
2005-04-15 11:35:00,27.45,27.45,27.26,27.27,39500.0,20.8571,20.8571,20.7128,20.7204,39500.0
2005-04-15 11:40:00,27.27,27.3,27.25,27.26,26000.0,20.7204,20.7431,20.7052,20.7128,26000.0
2005-04-15 11:45:00,27.25,27.29,27.24,27.24,22600.0,20.7052,20.7355,20.6976,20.6976,22600.0
2005-04-15 11:50:00,27.23,27.23,27.1,27.13,33400.0,20.69,20.69,20.5912,20.614,33400.0
2005-04-15 11:55:00,27.13,27.26,27.13,27.19,49800.0,20.614,20.7128,20.614,20.6596,49800.0
2005-04-15 12:00:00,27.24,27.25,26.85,27.09,87000.0,20.6976,20.7052,20.4012,20.5836,87000.0
2005-04-15 12:05:00,27.09,27.19,27.0,27.19,34000.0,20.5836,20.6596,20.5152,20.6596,34000.0
2005-04-15 12:10:00,27.19,27.19,27.05,27.06,25800.0,20.6596,20.6596,20.5532,20.5608,25800.0
2005-04-15 12:15:00,27.06,27.07,27.02,27.04,33500.0,20.5608,20.5684,20.5304,20.5456,33500.0
2005-04-15 12:20:00,27.04,27.06,26.94,27.03,24200.0,20.5456,20.5608,20.4696,20.538,24200.0
2005-04-15 12:25:00,27.03,27.03,26.98,26.98,26900.0,20.538,20.538,20.5,20.5,26900.0
2005-04-15 12:30:00,26.97,27.02,26.96,26.97,19600.0,20.4924,20.5304,20.4848,20.4924,19600.0
2005-04-15 12:35:00,26.97,27.05,26.97,27.0,27100.0,20.4924,20.5532,20.4924,20.5152,27100.0
2005-04-15 12:40:00,27.0,27.1,27.0,27.04,18500.0,20.5152,20.5912,20.5152,20.5456,18500.0
2005-04-15 12:45:00,27.06,27.08,27.03,27.05,6900.0,20.5608,20.576,20.538,20.5532,6900.0
2005-04-15 12:50:00,27.06,27.07,26.98,26.98,24100.0,20.5608,20.5684,20.5,20.5,24100.0
2005-04-15 12:55:00,26.97,26.98,26.87,26.91,16600.0,20.4924,20.5,20.4164,20.4468,16600.0
2005-04-15 13:00:00,26.92,27.0,26.85,26.9,36400.0,20.4544,20.5152,20.4012,20.4392,36400.0
2005-04-15 13:05:00,26.91,26.92,26.86,26.89,37700.0,20.4468,20.4544,20.4088,20.4316,37700.0
2005-04-15 13:10:00,26.93,26.96,26.89,26.95,46200.0,20.462,20.4848,20.4316,20.4772,46200.0
2005-04-15 13:15:00,27.0,27.0,26.94,26.94,43100.0,20.5152,20.5152,20.4696,20.4696,43100.0
2005-04-15 13:20:00,26.94,27.05,26.89,27.05,20800.0,20.4696,20.5532,20.4316,20.5532,20800.0
2005-04-15 13:25:00,27.05,27.07,27.0,27.02,30700.0,20.5532,20.5684,20.5152,20.5304,30700.0
2005-04-15 13:30:00,27.03,27.12,27.03,27.05,26900.0,20.538,20.6064,20.538,20.5532,26900.0
2005-04-15 13:35:00,27.03,27.07,27.01,27.07,42700.0,20.538,20.5684,20.5228,20.5684,42700.0
2005-04-15 13:40:00,27.09,27.14,27.01,27.02,32300.0,20.5836,20.6216,20.5228,20.5304,32300.0
2005-04-15 13:45:00,27.02,27.06,27.01,27.02,16500.0,20.5304,20.5608,20.5228,20.5304,16500.0
2005-04-15 13:50:00,27.02,27.05,27.01,27.05,12300.0,20.5304,20.5532,20.5228,20.5532,12300.0
2005-04-15 13:55:00,27.03,27.04,26.98,27.02,19000.0,20.538,20.5456,20.5,20.5304,19000.0
2005-04-15 14:00:00,27.0,27.09,27.0,27.06,18700.0,20.5152,20.5836,20.5152,20.5608,18700.0
2005-04-15 14:05:00,27.06,27.12,27.06,27.09,12000.0,20.5608,20.6064,20.5608,20.5836,12000.0
2005-04-15 14:10:00,27.1,27.13,27.07,27.08,21500.0,20.5912,20.614,20.5684,20.576,21500.0
2005-04-15 14:15:00,27.08,27.25,27.08,27.23,35900.0,20.576,20.7052,20.576,20.69,35900.0
2005-04-15 14:20:00,27.2,27.29,27.15,27.15,20300.0,20.6672,20.7355,20.6292,20.6292,20300.0
2005-04-15 14:25:00,27.15,27.2,27.1,27.16,9900.0,20.6292,20.6672,20.5912,20.6368,9900.0
2005-04-15 14:30:00,27.17,27.18,27.11,27.14,28400.0,20.6444,20.652,20.5988,20.6216,28400.0
2005-04-15 14:35:00,27.14,27.15,27.05,27.06,20200.0,20.6216,20.6292,20.5532,20.5608,20200.0
2005-04-15 14:40:00,27.06,27.11,27.0,27.0,16100.0,20.5608,20.5988,20.5152,20.5152,16100.0
2005-04-15 14:45:00,27.01,27.11,27.01,27.1,20900.0,20.5228,20.5988,20.5228,20.5912,20900.0
2005-04-15 14:50:00,27.09,27.09,27.03,27.05,18900.0,20.5836,20.5836,20.538,20.5532,18900.0
2005-04-15 14:55:00,27.06,27.08,27.0,27.07,31900.0,20.5608,20.576,20.5152,20.5684,31900.0
2005-04-15 15:00:00,27.06,27.13,27.04,27.07,30100.0,20.5608,20.614,20.5456,20.5684,30100.0
2005-04-15 15:05:00,27.08,27.11,27.05,27.05,29800.0,20.576,20.5988,20.5532,20.5532,29800.0
2005-04-15 15:10:00,27.06,27.07,27.0,27.0,23600.0,20.5608,20.5684,20.5152,20.5152,23600.0
2005-04-15 15:15:00,27.01,27.01,26.97,26.98,47600.0,20.5228,20.5228,20.4924,20.5,47600.0
2005-04-15 15:20:00,26.98,27.02,26.97,27.02,28600.0,20.5,20.5304,20.4924,20.5304,28600.0
2005-04-15 15:25:00,27.03,27.05,26.97,26.97,14700.0,20.538,20.5532,20.4924,20.4924,14700.0
2005-04-15 15:30:00,26.97,27.0,26.97,26.99,42700.0,20.4924,20.5152,20.4924,20.5076,42700.0
2005-04-15 15:35:00,27.0,27.01,26.96,26.97,31800.0,20.5152,20.5228,20.4848,20.4924,31800.0
2005-04-15 15:40:00,26.96,26.97,26.9,26.92,53100.0,20.4848,20.4924,20.4392,20.4544,53100.0
2005-04-15 15:45:00,26.92,26.93,26.87,26.88,51400.0,20.4544,20.462,20.4164,20.424,51400.0
2005-04-15 15:50:00,26.88,26.88,26.83,26.85,62500.0,20.424,20.424,20.386,20.4012,62500.0
2005-04-15 15:55:00,26.86,26.92,26.84,26.86,97900.0,20.4088,20.4544,20.3936,20.4088,97900.0
2005-04-18 09:30:00,27.2,27.52,27.16,27.52,105600.0,20.6672,20.9103,20.6368,20.9103,105600.0
2005-04-18 09:35:00,27.52,27.58,27.39,27.45,43800.0,20.9103,20.9559,20.8115,20.8571,43800.0
2005-04-18 09:40:00,27.48,27.48,27.32,27.38,93400.0,20.8799,20.8799,20.7583,20.8039,93400.0
2005-04-18 09:45:00,27.38,27.46,27.36,27.41,62000.0,20.8039,20.8647,20.7887,20.8267,62000.0
2005-04-18 09:50:00,27.42,27.66,27.39,27.45,76500.0,20.8343,21.0167,20.8115,20.8571,76500.0
2005-04-18 09:55:00,27.47,27.53,27.44,27.49,83600.0,20.8723,20.9179,20.8495,20.8875,83600.0
2005-04-18 10:00:00,27.49,27.5,27.41,27.43,32800.0,20.8875,20.8951,20.8267,20.8419,32800.0
2005-04-18 10:05:00,27.44,27.44,27.15,27.3,82900.0,20.8495,20.8495,20.6292,20.7431,82900.0
2005-04-18 10:10:00,27.3,27.46,27.3,27.45,108200.0,20.7431,20.8647,20.7431,20.8571,108200.0
2005-04-18 10:15:00,27.45,27.53,27.38,27.52,56500.0,20.8571,20.9179,20.8039,20.9103,56500.0
2005-04-18 10:20:00,27.51,27.59,27.5,27.57,42700.0,20.9027,20.9635,20.8951,20.9483,42700.0
2005-04-18 10:25:00,27.57,27.6,27.55,27.59,68100.0,20.9483,20.9711,20.9331,20.9635,68100.0
2005-04-18 10:30:00,27.6,27.8,27.6,27.69,50000.0,20.9711,21.1231,20.9711,21.0395,50000.0
2005-04-18 10:35:00,27.69,27.73,27.6,27.63,36000.0,21.0395,21.0699,20.9711,20.9939,36000.0
2005-04-18 10:40:00,27.63,27.65,27.55,27.55,33900.0,20.9939,21.0091,20.9331,20.9331,33900.0
2005-04-18 10:45:00,27.55,27.57,27.5,27.53,28800.0,20.9331,20.9483,20.8951,20.9179,28800.0
2005-04-18 10:50:00,27.53,27.55,27.47,27.55,33100.0,20.9179,20.9331,20.8723,20.9331,33100.0
2005-04-18 10:55:00,27.54,27.62,27.5,27.57,17400.0,20.9255,20.9863,20.8951,20.9483,17400.0
2005-04-18 11:00:00,27.59,27.65,27.58,27.59,25900.0,20.9635,21.0091,20.9559,20.9635,25900.0
2005-04-18 11:05:00,27.59,27.62,27.54,27.56,18500.0,20.9635,20.9863,20.9255,20.9407,18500.0
2005-04-18 11:10:00,27.57,27.59,27.41,27.43,44800.0,20.9483,20.9635,20.8267,20.8419,44800.0
2005-04-18 11:15:00,27.43,27.53,27.43,27.46,26300.0,20.8419,20.9179,20.8419,20.8647,26300.0
2005-04-18 11:20:00,27.45,27.52,27.44,27.45,11600.0,20.8571,20.9103,20.8495,20.8571,11600.0
2005-04-18 11:25:00,27.45,27.45,27.33,27.44,26300.0,20.8571,20.8571,20.7659,20.8495,26300.0
2005-04-18 11:30:00,27.45,27.48,27.3,27.3,38200.0,20.8571,20.8799,20.7431,20.7431,38200.0
2005-04-18 11:35:00,27.3,27.32,27.28,27.3,21400.0,20.7431,20.7583,20.7279,20.7431,21400.0
2005-04-18 11:40:00,27.3,27.36,27.21,27.22,36700.0,20.7431,20.7887,20.6748,20.6824,36700.0
2005-04-18 11:45:00,27.23,27.29,27.1,27.18,84700.0,20.69,20.7355,20.5912,20.652,84700.0
2005-04-18 11:50:00,27.17,27.31,27.13,27.18,57800.0,20.6444,20.7507,20.614,20.652,57800.0
2005-04-18 11:55:00,27.16,27.21,27.15,27.18,20000.0,20.6368,20.6748,20.6292,20.652,20000.0
2005-04-18 12:00:00,27.16,27.21,27.15,27.19,19200.0,20.6368,20.6748,20.6292,20.6596,19200.0
2005-04-18 12:05:00,27.19,27.26,27.17,27.23,18800.0,20.6596,20.7128,20.6444,20.69,18800.0
2005-04-18 12:10:00,27.23,27.25,27.19,27.2,22300.0,20.69,20.7052,20.6596,20.6672,22300.0
2005-04-18 12:15:00,27.2,27.29,27.2,27.26,21200.0,20.6672,20.7355,20.6672,20.7128,21200.0
2005-04-18 12:20:00,27.26,27.29,27.19,27.29,20500.0,20.7128,20.7355,20.6596,20.7355,20500.0
2005-04-18 12:25:00,27.29,27.29,27.19,27.26,28800.0,20.7355,20.7355,20.6596,20.7128,28800.0
2005-04-18 12:30:00,27.25,27.29,27.25,27.28,6000.0,20.7052,20.7355,20.7052,20.7279,6000.0
2005-04-18 12:35:00,27.28,27.3,27.27,27.29,23100.0,20.7279,20.7431,20.7204,20.7355,23100.0
2005-04-18 12:40:00,27.29,27.47,27.29,27.42,69700.0,20.7355,20.8723,20.7355,20.8343,69700.0
2005-04-18 12:45:00,27.43,27.5,27.38,27.38,24700.0,20.8419,20.8951,20.8039,20.8039,24700.0
2005-04-18 12:50:00,27.38,27.49,27.35,27.44,25300.0,20.8039,20.8875,20.7811,20.8495,25300.0
2005-04-18 12:55:00,27.45,27.54,27.44,27.54,39300.0,20.8571,20.9255,20.8495,20.9255,39300.0
2005-04-18 13:00:00,27.54,27.56,27.43,27.5,30200.0,20.9255,20.9407,20.8419,20.8951,30200.0
2005-04-18 13:05:00,27.5,27.54,27.43,27.49,36000.0,20.8951,20.9255,20.8419,20.8875,36000.0
2005-04-18 13:10:00,27.49,27.49,27.37,27.37,16200.0,20.8875,20.8875,20.7963,20.7963,16200.0
2005-04-18 13:15:00,27.4,27.45,27.34,27.35,16000.0,20.8191,20.8571,20.7735,20.7811,16000.0
2005-04-18 13:20:00,27.35,27.36,27.3,27.34,48600.0,20.7811,20.7887,20.7431,20.7735,48600.0
2005-04-18 13:25:00,27.34,27.43,27.34,27.37,19700.0,20.7735,20.8419,20.7735,20.7963,19700.0
2005-04-18 13:30:00,27.38,27.43,27.37,27.4,13400.0,20.8039,20.8419,20.7963,20.8191,13400.0
2005-04-18 13:35:00,27.39,27.4,27.31,27.31,12700.0,20.8115,20.8191,20.7507,20.7507,12700.0
2005-04-18 13:40:00,27.3,27.36,27.3,27.35,13600.0,20.7431,20.7887,20.7431,20.7811,13600.0
2005-04-18 13:45:00,27.32,27.39,27.32,27.39,11900.0,20.7583,20.8115,20.7583,20.8115,11900.0
2005-04-18 13:50:00,27.4,27.45,27.4,27.43,19400.0,20.8191,20.8571,20.8191,20.8419,19400.0
2005-04-18 13:55:00,27.42,27.45,27.36,27.36,30700.0,20.8343,20.8571,20.7887,20.7887,30700.0
2005-04-18 14:00:00,27.38,27.47,27.38,27.45,22700.0,20.8039,20.8723,20.8039,20.8571,22700.0
2005-04-18 14:05:00,27.47,27.54,27.44,27.44,26700.0,20.8723,20.9255,20.8495,20.8495,26700.0
2005-04-18 14:10:00,27.42,27.5,27.41,27.44,19900.0,20.8343,20.8951,20.8267,20.8495,19900.0
2005-04-18 14:15:00,27.44,27.5,27.43,27.44,20200.0,20.8495,20.8951,20.8419,20.8495,20200.0
2005-04-18 14:20:00,27.44,27.46,27.37,27.43,16300.0,20.8495,20.8647,20.7963,20.8419,16300.0
2005-04-18 14:25:00,27.43,27.45,27.4,27.43,15100.0,20.8419,20.8571,20.8191,20.8419,15100.0
2005-04-18 14:30:00,27.43,27.44,27.41,27.43,9900.0,20.8419,20.8495,20.8267,20.8419,9900.0
2005-04-18 14:35:00,27.42,27.43,27.39,27.43,9900.0,20.8343,20.8419,20.8115,20.8419,9900.0
2005-04-18 14:40:00,27.43,27.51,27.38,27.43,15200.0,20.8419,20.9027,20.8039,20.8419,15200.0
2005-04-18 14:45:00,27.45,27.46,27.41,27.42,13700.0,20.8571,20.8647,20.8267,20.8343,13700.0
2005-04-18 14:50:00,27.43,27.45,27.41,27.41,26300.0,20.8419,20.8571,20.8267,20.8267,26300.0
2005-04-18 14:55:00,27.42,27.43,27.41,27.43,16200.0,20.8343,20.8419,20.8267,20.8419,16200.0
2005-04-18 15:00:00,27.43,27.45,27.42,27.45,50400.0,20.8419,20.8571,20.8343,20.8571,50400.0
2005-04-18 15:05:00,27.45,27.46,27.38,27.4,25000.0,20.8571,20.8647,20.8039,20.8191,25000.0
2005-04-18 15:10:00,27.39,27.51,27.39,27.5,30700.0,20.8115,20.9027,20.8115,20.8951,30700.0
2005-04-18 15:15:00,27.52,27.55,27.51,27.52,25900.0,20.9103,20.9331,20.9027,20.9103,25900.0
2005-04-18 15:20:00,27.52,27.55,27.51,27.54,37600.0,20.9103,20.9331,20.9027,20.9255,37600.0
2005-04-18 15:25:00,27.53,27.65,27.49,27.65,70600.0,20.9179,21.0091,20.8875,21.0091,70600.0
2005-04-18 15:30:00,27.64,27.74,27.6,27.71,48300.0,21.0015,21.0775,20.9711,21.0547,48300.0
2005-04-18 15:35:00,27.7,27.77,27.55,27.59,145800.0,21.0471,21.1003,20.9331,20.9635,145800.0
2005-04-18 15:40:00,27.55,27.64,27.55,27.64,64600.0,20.9331,21.0015,20.9331,21.0015,64600.0
2005-04-18 15:45:00,27.64,27.76,27.64,27.75,91700.0,21.0015,21.0927,21.0015,21.0851,91700.0
2005-04-18 15:50:00,27.74,27.77,27.7,27.72,82400.0,21.0775,21.1003,21.0471,21.0623,82400.0
2005-04-18 15:55:00,27.72,27.73,27.45,27.5,135500.0,21.0623,21.0699,20.8571,20.8951,135500.0
2005-04-19 09:30:00,27.64,28.09,27.64,27.7,2400.0,21.0015,21.3434,21.0015,21.0471,2400.0
2005-04-19 09:35:00,27.71,28.06,27.71,28.0,283500.0,21.0547,21.3206,21.0547,21.275,283500.0
2005-04-19 09:40:00,28.1,28.11,27.81,27.81,183600.0,21.351,21.3586,21.1307,21.1307,183600.0
2005-04-19 09:45:00,27.82,28.04,27.82,28.03,92600.0,21.1383,21.3054,21.1383,21.2978,92600.0
2005-04-19 09:50:00,28.03,28.1,28.0,28.01,112900.0,21.2978,21.351,21.275,21.2826,112900.0
2005-04-19 09:55:00,28.0,28.39,28.0,28.2,114600.0,21.275,21.5714,21.275,21.427,114600.0
2005-04-19 10:00:00,28.22,28.45,28.22,28.44,85600.0,21.4422,21.6169,21.4422,21.6093,85600.0
2005-04-19 10:05:00,28.42,28.42,28.24,28.36,65500.0,21.5941,21.5941,21.4574,21.5486,65500.0
2005-04-19 10:10:00,28.36,28.55,28.31,28.52,66400.0,21.5486,21.6929,21.5106,21.6701,66400.0
2005-04-19 10:15:00,28.55,28.7,28.35,28.67,62200.0,21.6929,21.8069,21.541,21.7841,62200.0
2005-04-19 10:20:00,28.67,28.75,28.58,28.64,56500.0,21.7841,21.8449,21.7157,21.7613,56500.0
2005-04-19 10:25:00,28.65,28.8,28.65,28.76,61800.0,21.7689,21.8829,21.7689,21.8525,61800.0
2005-04-19 10:30:00,28.76,28.76,28.61,28.76,52600.0,21.8525,21.8525,21.7385,21.8525,52600.0
2005-04-19 10:35:00,28.77,28.83,28.6,28.68,62500.0,21.8601,21.9057,21.7309,21.7917,62500.0
2005-04-19 10:40:00,28.68,28.78,28.4,28.57,51000.0,21.7917,21.8677,21.579,21.7081,51000.0
2005-04-19 10:45:00,28.56,28.57,28.39,28.48,32700.0,21.7005,21.7081,21.5714,21.6397,32700.0
2005-04-19 10:50:00,28.47,28.66,28.46,28.64,53400.0,21.6321,21.7765,21.6245,21.7613,53400.0
2005-04-19 10:55:00,28.66,28.76,28.54,28.6,24800.0,21.7765,21.8525,21.6853,21.7309,24800.0
2005-04-19 11:00:00,28.6,28.68,28.6,28.64,46600.0,21.7309,21.7917,21.7309,21.7613,46600.0
2005-04-19 11:05:00,28.61,28.67,28.5,28.66,25000.0,21.7385,21.7841,21.6549,21.7765,25000.0
2005-04-19 11:10:00,28.65,28.7,28.55,28.69,36600.0,21.7689,21.8069,21.6929,21.7993,36600.0
2005-04-19 11:15:00,28.69,28.73,28.65,28.71,24900.0,21.7993,21.8297,21.7689,21.8145,24900.0
2005-04-19 11:20:00,28.74,28.77,28.67,28.77,36800.0,21.8373,21.8601,21.7841,21.8601,36800.0
2005-04-19 11:25:00,28.77,28.81,28.68,28.69,25400.0,21.8601,21.8905,21.7917,21.7993,25400.0
2005-04-19 11:30:00,28.69,28.72,28.68,28.72,18300.0,21.7993,21.8221,21.7917,21.8221,18300.0
2005-04-19 11:35:00,28.7,28.71,28.65,28.67,17900.0,21.8069,21.8145,21.7689,21.7841,17900.0
2005-04-19 11:40:00,28.67,28.75,28.67,28.72,25200.0,21.7841,21.8449,21.7841,21.8221,25200.0
2005-04-19 11:45:00,28.75,28.76,28.71,28.75,16000.0,21.8449,21.8525,21.8145,21.8449,16000.0
2005-04-19 11:50:00,28.75,28.8,28.73,28.74,47400.0,21.8449,21.8829,21.8297,21.8373,47400.0
2005-04-19 11:55:00,28.75,28.78,28.7,28.78,38800.0,21.8449,21.8677,21.8069,21.8677,38800.0
2005-04-19 12:00:00,28.77,28.8,28.76,28.78,14900.0,21.8601,21.8829,21.8525,21.8677,14900.0
2005-04-19 12:05:00,28.78,28.87,28.78,28.86,34300.0,21.8677,21.9361,21.8677,21.9285,34300.0
2005-04-19 12:10:00,28.86,28.95,28.86,28.92,45800.0,21.9285,21.9969,21.9285,21.9741,45800.0
2005-04-19 12:15:00,28.93,28.95,28.89,28.92,46900.0,21.9817,21.9969,21.9513,21.9741,46900.0
2005-04-19 12:20:00,28.92,28.92,28.87,28.91,42600.0,21.9741,21.9741,21.9361,21.9665,42600.0
2005-04-19 12:25:00,28.94,28.96,28.82,28.86,76400.0,21.9893,22.0045,21.8981,21.9285,76400.0
2005-04-19 12:30:00,28.92,28.96,28.88,28.89,29800.0,21.9741,22.0045,21.9437,21.9513,29800.0
2005-04-19 12:35:00,28.89,28.92,28.8,28.86,15700.0,21.9513,21.9741,21.8829,21.9285,15700.0
2005-04-19 12:40:00,28.86,28.92,28.85,28.91,11100.0,21.9285,21.9741,21.9209,21.9665,11100.0
2005-04-19 12:45:00,28.92,29.0,28.91,29.0,56800.0,21.9741,22.0348,21.9665,22.0348,56800.0
2005-04-19 12:50:00,29.0,29.01,28.96,29.01,104600.0,22.0348,22.0424,22.0045,22.0424,104600.0
2005-04-19 12:55:00,29.01,29.14,28.99,29.03,57000.0,22.0424,22.1412,22.0272,22.0576,57000.0
2005-04-19 13:00:00,29.03,29.12,29.02,29.09,19100.0,22.0576,22.126,22.05,22.1032,19100.0
2005-04-19 13:05:00,29.08,29.13,29.04,29.07,35400.0,22.0956,22.1336,22.0652,22.088,35400.0
2005-04-19 13:10:00,29.07,29.1,28.99,29.1,40600.0,22.088,22.1108,22.0272,22.1108,40600.0
2005-04-19 13:15:00,29.11,29.12,29.02,29.09,34500.0,22.1184,22.126,22.05,22.1032,34500.0
2005-04-19 13:20:00,29.08,29.17,29.05,29.15,36600.0,22.0956,22.164,22.0728,22.1488,36600.0
2005-04-19 13:25:00,29.15,29.26,29.14,29.21,53400.0,22.1488,22.2324,22.1412,22.1944,53400.0
2005-04-19 13:30:00,29.21,29.33,29.18,29.3,49400.0,22.1944,22.2856,22.1716,22.2628,49400.0
2005-04-19 13:35:00,29.33,29.37,29.28,29.31,44300.0,22.2856,22.316,22.2476,22.2704,44300.0
2005-04-19 13:40:00,29.29,29.38,29.22,29.37,63200.0,22.2552,22.3236,22.202,22.316,63200.0
2005-04-19 13:45:00,29.34,29.37,29.27,29.34,50500.0,22.2932,22.316,22.24,22.2932,50500.0
2005-04-19 13:50:00,29.34,29.35,29.23,29.3,58900.0,22.2932,22.3008,22.2096,22.2628,58900.0
2005-04-19 13:55:00,29.3,29.35,29.27,29.3,44400.0,22.2628,22.3008,22.24,22.2628,44400.0
2005-04-19 14:00:00,29.3,29.3,29.11,29.16,52900.0,22.2628,22.2628,22.1184,22.1564,52900.0
2005-04-19 14:05:00,29.16,29.18,29.14,29.17,30500.0,22.1564,22.1716,22.1412,22.164,30500.0
2005-04-19 14:10:00,29.16,29.18,29.13,29.14,29800.0,22.1564,22.1716,22.1336,22.1412,29800.0
2005-04-19 14:15:00,29.15,29.62,29.13,29.41,164200.0,22.1488,22.5059,22.1336,22.3464,164200.0
2005-04-19 14:20:00,29.41,29.41,29.28,29.28,72600.0,22.3464,22.3464,22.2476,22.2476,72600.0
2005-04-19 14:25:00,29.34,29.34,29.27,29.28,28500.0,22.2932,22.2932,22.24,22.2476,28500.0
2005-04-19 14:30:00,29.28,29.32,29.22,29.32,29600.0,22.2476,22.278,22.202,22.278,29600.0
2005-04-19 14:35:00,29.31,29.44,29.28,29.29,50500.0,22.2704,22.3692,22.2476,22.2552,50500.0
2005-04-19 14:40:00,29.28,29.34,29.24,29.28,80600.0,22.2476,22.2932,22.2172,22.2476,80600.0
2005-04-19 14:45:00,29.27,29.28,29.15,29.21,55400.0,22.24,22.2476,22.1488,22.1944,55400.0
2005-04-19 14:50:00,29.22,29.22,29.01,29.12,73200.0,22.202,22.202,22.0424,22.126,73200.0
2005-04-19 14:55:00,29.12,29.14,29.05,29.05,42100.0,22.126,22.1412,22.0728,22.0728,42100.0
2005-04-19 15:00:00,29.07,29.07,28.88,28.93,125100.0,22.088,22.088,21.9437,21.9817,125100.0
2005-04-19 15:05:00,28.93,28.94,28.82,28.83,63400.0,21.9817,21.9893,21.8981,21.9057,63400.0
2005-04-19 15:10:00,28.84,28.85,28.61,28.64,70800.0,21.9133,21.9209,21.7385,21.7613,70800.0
2005-04-19 15:15:00,28.65,28.8,28.65,28.75,86500.0,21.7689,21.8829,21.7689,21.8449,86500.0
2005-04-19 15:20:00,28.75,28.89,28.69,28.72,63700.0,21.8449,21.9513,21.7993,21.8221,63700.0
2005-04-19 15:25:00,28.71,28.71,28.59,28.7,59700.0,21.8145,21.8145,21.7233,21.8069,59700.0
2005-04-19 15:30:00,28.7,28.75,28.59,28.75,47800.0,21.8069,21.8449,21.7233,21.8449,47800.0
2005-04-19 15:35:00,28.73,28.8,28.72,28.78,52000.0,21.8297,21.8829,21.8221,21.8677,52000.0
2005-04-19 15:40:00,28.78,28.8,28.76,28.8,31000.0,21.8677,21.8829,21.8525,21.8829,31000.0
2005-04-19 15:45:00,28.8,28.86,28.78,28.81,39200.0,21.8829,21.9285,21.8677,21.8905,39200.0
2005-04-19 15:50:00,28.8,28.86,28.75,28.75,54400.0,21.8829,21.9285,21.8449,21.8449,54400.0
2005-04-19 15:55:00,28.72,28.85,28.72,28.79,63100.0,21.8221,21.9209,21.8221,21.8753,63100.0
2005-04-20 09:30:00,29.0,29.0,28.81,28.9,110200.0,22.0348,22.0348,21.8905,21.9589,110200.0
2005-04-20 09:35:00,28.91,28.91,28.81,28.83,50100.0,21.9665,21.9665,21.8905,21.9057,50100.0
2005-04-20 09:40:00,28.81,28.82,28.59,28.61,44300.0,21.8905,21.8981,21.7233,21.7385,44300.0
2005-04-20 09:45:00,28.6,28.7,28.5,28.7,154200.0,21.7309,21.8069,21.6549,21.8069,154200.0
2005-04-20 09:50:00,28.7,28.85,28.7,28.84,56900.0,21.8069,21.9209,21.8069,21.9133,56900.0
2005-04-20 09:55:00,28.86,28.86,28.72,28.84,32600.0,21.9285,21.9285,21.8221,21.9133,32600.0
2005-04-20 10:00:00,28.8,29.01,28.8,28.99,48900.0,21.8829,22.0424,21.8829,22.0272,48900.0
2005-04-20 10:05:00,29.0,29.24,28.94,29.19,55200.0,22.0348,22.2172,21.9893,22.1792,55200.0
2005-04-20 10:10:00,29.19,29.19,28.92,29.05,44100.0,22.1792,22.1792,21.9741,22.0728,44100.0
2005-04-20 10:15:00,29.02,29.17,29.02,29.15,33900.0,22.05,22.164,22.05,22.1488,33900.0
2005-04-20 10:20:00,29.17,29.18,29.1,29.17,48700.0,22.164,22.1716,22.1108,22.164,48700.0
2005-04-20 10:25:00,29.18,29.27,29.12,29.16,42300.0,22.1716,22.24,22.126,22.1564,42300.0
2005-04-20 10:30:00,29.2,29.2,29.07,29.19,46400.0,22.1868,22.1868,22.088,22.1792,46400.0
2005-04-20 10:35:00,29.19,29.23,29.14,29.15,21500.0,22.1792,22.2096,22.1412,22.1488,21500.0
2005-04-20 10:40:00,29.18,29.2,29.11,29.12,17700.0,22.1716,22.1868,22.1184,22.126,17700.0
2005-04-20 10:45:00,29.13,29.16,29.11,29.12,22800.0,22.1336,22.1564,22.1184,22.126,22800.0
2005-04-20 10:50:00,29.11,29.13,29.11,29.12,43800.0,22.1184,22.1336,22.1184,22.126,43800.0
2005-04-20 10:55:00,29.17,29.17,29.09,29.11,48500.0,22.164,22.164,22.1032,22.1184,48500.0
2005-04-20 11:00:00,29.09,29.2,29.09,29.15,99100.0,22.1032,22.1868,22.1032,22.1488,99100.0
2005-04-20 11:05:00,29.15,29.16,29.05,29.08,58900.0,22.1488,22.1564,22.0728,22.0956,58900.0
2005-04-20 11:10:00,29.09,29.1,29.07,29.07,18500.0,22.1032,22.1108,22.088,22.088,18500.0
2005-04-20 11:15:00,29.09,29.1,29.06,29.06,97200.0,22.1032,22.1108,22.0804,22.0804,97200.0
2005-04-20 11:20:00,29.07,29.07,29.05,29.05,17500.0,22.088,22.088,22.0728,22.0728,17500.0
2005-04-20 11:25:00,29.05,29.06,29.0,29.01,57000.0,22.0728,22.0804,22.0348,22.0424,57000.0
2005-04-20 11:30:00,29.01,29.04,28.97,29.0,28500.0,22.0424,22.0652,22.012,22.0348,28500.0
2005-04-20 11:35:00,28.99,29.01,28.99,29.01,51800.0,22.0272,22.0424,22.0272,22.0424,51800.0
2005-04-20 11:40:00,29.02,29.06,29.02,29.05,23600.0,22.05,22.0804,22.05,22.0728,23600.0
2005-04-20 11:45:00,29.03,29.04,29.01,29.04,43200.0,22.0576,22.0652,22.0424,22.0652,43200.0
2005-04-20 11:50:00,29.04,29.07,29.04,29.06,29000.0,22.0652,22.088,22.0652,22.0804,29000.0
2005-04-20 11:55:00,29.05,29.06,29.04,29.05,21100.0,22.0728,22.0804,22.0652,22.0728,21100.0
2005-04-20 12:00:00,29.05,29.06,29.03,29.04,15000.0,22.0728,22.0804,22.0576,22.0652,15000.0
2005-04-20 12:05:00,29.05,29.1,29.04,29.08,20400.0,22.0728,22.1108,22.0652,22.0956,20400.0
2005-04-20 12:10:00,29.08,29.12,29.08,29.11,20400.0,22.0956,22.126,22.0956,22.1184,20400.0
2005-04-20 12:15:00,29.11,29.12,29.11,29.12,17000.0,22.1184,22.126,22.1184,22.126,17000.0
2005-04-20 12:20:00,29.12,29.18,29.12,29.16,26100.0,22.126,22.1716,22.126,22.1564,26100.0
2005-04-20 12:25:00,29.17,29.2,29.16,29.17,49000.0,22.164,22.1868,22.1564,22.164,49000.0
2005-04-20 12:30:00,29.16,29.17,29.16,29.16,20200.0,22.1564,22.164,22.1564,22.1564,20200.0
2005-04-20 12:35:00,29.16,29.17,29.15,29.15,43100.0,22.1564,22.164,22.1488,22.1488,43100.0
2005-04-20 12:40:00,29.15,29.16,29.15,29.15,15100.0,22.1488,22.1564,22.1488,22.1488,15100.0
2005-04-20 12:45:00,29.15,29.16,29.12,29.13,103500.0,22.1488,22.1564,22.126,22.1336,103500.0
2005-04-20 12:50:00,29.13,29.13,29.02,29.08,44000.0,22.1336,22.1336,22.05,22.0956,44000.0
2005-04-20 12:55:00,29.07,29.09,29.05,29.06,26300.0,22.088,22.1032,22.0728,22.0804,26300.0
2005-04-20 13:00:00,29.06,29.1,29.04,29.06,22900.0,22.0804,22.1108,22.0652,22.0804,22900.0
2005-04-20 13:05:00,29.07,29.1,29.05,29.07,115300.0,22.088,22.1108,22.0728,22.088,115300.0
2005-04-20 13:10:00,29.07,29.08,29.05,29.05,22800.0,22.088,22.0956,22.0728,22.0728,22800.0
2005-04-20 13:15:00,29.05,29.06,29.03,29.05,58800.0,22.0728,22.0804,22.0576,22.0728,58800.0
2005-04-20 13:20:00,29.04,29.07,29.04,29.04,9700.0,22.0652,22.088,22.0652,22.0652,9700.0
2005-04-20 13:25:00,29.04,29.04,29.0,29.0,22300.0,22.0652,22.0652,22.0348,22.0348,22300.0
2005-04-20 13:30:00,29.0,29.02,28.98,29.0,66800.0,22.0348,22.05,22.0196,22.0348,66800.0
2005-04-20 13:35:00,29.0,29.02,29.0,29.01,63700.0,22.0348,22.05,22.0348,22.0424,63700.0
2005-04-20 13:40:00,29.01,29.02,28.99,29.0,24700.0,22.0424,22.05,22.0272,22.0348,24700.0
2005-04-20 13:45:00,29.01,29.03,29.0,29.0,13900.0,22.0424,22.0576,22.0348,22.0348,13900.0
2005-04-20 13:50:00,29.03,29.03,29.02,29.02,17400.0,22.0576,22.0576,22.05,22.05,17400.0
2005-04-20 13:55:00,29.03,29.03,29.02,29.02,94000.0,22.0576,22.0576,22.05,22.05,94000.0
2005-04-20 14:00:00,29.03,29.03,29.0,29.02,112100.0,22.0576,22.0576,22.0348,22.05,112100.0
2005-04-20 14:05:00,29.01,29.02,28.99,29.0,114400.0,22.0424,22.05,22.0272,22.0348,114400.0
2005-04-20 14:10:00,29.0,29.01,28.93,28.94,59500.0,22.0348,22.0424,21.9817,21.9893,59500.0
2005-04-20 14:15:00,28.94,28.96,28.91,28.92,50800.0,21.9893,22.0045,21.9665,21.9741,50800.0
2005-04-20 14:20:00,28.92,28.92,28.77,28.84,75500.0,21.9741,21.9741,21.8601,21.9133,75500.0
2005-04-20 14:25:00,28.85,28.85,28.7,28.72,118500.0,21.9209,21.9209,21.8069,21.8221,118500.0
2005-04-20 14:30:00,28.7,28.71,28.54,28.62,107200.0,21.8069,21.8145,21.6853,21.7461,107200.0
2005-04-20 14:35:00,28.62,28.85,28.62,28.75,70200.0,21.7461,21.9209,21.7461,21.8449,70200.0
2005-04-20 14:40:00,28.75,28.75,28.65,28.65,35500.0,21.8449,21.8449,21.7689,21.7689,35500.0
2005-04-20 14:45:00,28.65,28.65,28.55,28.55,36700.0,21.7689,21.7689,21.6929,21.6929,36700.0
2005-04-20 14:50:00,28.56,28.6,28.55,28.58,73700.0,21.7005,21.7309,21.6929,21.7157,73700.0
2005-04-20 14:55:00,28.58,28.73,28.58,28.72,66600.0,21.7157,21.8297,21.7157,21.8221,66600.0
2005-04-20 15:00:00,28.67,28.71,28.65,28.71,80200.0,21.7841,21.8145,21.7689,21.8145,80200.0
2005-04-20 15:05:00,28.72,28.8,28.71,28.79,44500.0,21.8221,21.8829,21.8145,21.8753,44500.0
2005-04-20 15:10:00,28.79,28.83,28.76,28.76,78700.0,21.8753,21.9057,21.8525,21.8525,78700.0
2005-04-20 15:15:00,28.75,28.77,28.72,28.73,73300.0,21.8449,21.8601,21.8221,21.8297,73300.0
2005-04-20 15:20:00,28.73,28.75,28.71,28.71,54800.0,21.8297,21.8449,21.8145,21.8145,54800.0
2005-04-20 15:25:00,28.7,28.71,28.7,28.71,39100.0,21.8069,21.8145,21.8069,21.8145,39100.0
2005-04-20 15:30:00,28.7,28.77,28.7,28.76,82700.0,21.8069,21.8601,21.8069,21.8525,82700.0
2005-04-20 15:35:00,28.76,28.8,28.75,28.78,96500.0,21.8525,21.8829,21.8449,21.8677,96500.0
2005-04-20 15:40:00,28.78,28.79,28.74,28.75,93500.0,21.8677,21.8753,21.8373,21.8449,93500.0
2005-04-20 15:45:00,28.75,28.77,28.74,28.75,152500.0,21.8449,21.8601,21.8373,21.8449,152500.0
2005-04-20 15:50:00,28.74,28.74,28.67,28.69,69200.0,21.8373,21.8373,21.7841,21.7993,69200.0
2005-04-20 15:55:00,28.68,28.75,28.65,28.67,118400.0,21.7917,21.8449,21.7689,21.7841,118400.0
2005-04-21 09:30:00,28.85,28.91,28.8,28.82,50000.0,21.9209,21.9665,21.8829,21.8981,50000.0
2005-04-21 09:35:00,28.82,28.99,28.82,28.9,44400.0,21.8981,22.0272,21.8981,21.9589,44400.0
2005-04-21 09:40:00,28.9,29.0,28.9,28.99,16600.0,21.9589,22.0348,21.9589,22.0272,16600.0
2005-04-21 09:45:00,29.0,29.0,28.94,28.94,32200.0,22.0348,22.0348,21.9893,21.9893,32200.0
2005-04-21 09:50:00,28.94,28.96,28.9,28.9,41800.0,21.9893,22.0045,21.9589,21.9589,41800.0
2005-04-21 09:55:00,28.9,29.0,28.87,28.99,39300.0,21.9589,22.0348,21.9361,22.0272,39300.0
2005-04-21 10:00:00,28.98,29.08,28.95,29.06,42600.0,22.0196,22.0956,21.9969,22.0804,42600.0
2005-04-21 10:05:00,29.07,29.07,29.0,29.01,50300.0,22.088,22.088,22.0348,22.0424,50300.0
2005-04-21 10:10:00,29.01,29.03,28.97,28.98,51300.0,22.0424,22.0576,22.012,22.0196,51300.0
2005-04-21 10:15:00,28.98,29.05,28.97,29.04,124900.0,22.0196,22.0728,22.012,22.0652,124900.0
2005-04-21 10:20:00,29.04,29.13,28.98,28.98,63500.0,22.0652,22.1336,22.0196,22.0196,63500.0
2005-04-21 10:25:00,28.98,28.99,28.77,28.83,72900.0,22.0196,22.0272,21.8601,21.9057,72900.0
2005-04-21 10:30:00,28.83,28.87,28.8,28.84,76200.0,21.9057,21.9361,21.8829,21.9133,76200.0
2005-04-21 10:35:00,28.82,28.93,28.82,28.93,35300.0,21.8981,21.9817,21.8981,21.9817,35300.0
2005-04-21 10:40:00,28.94,28.95,28.9,28.92,30400.0,21.9893,21.9969,21.9589,21.9741,30400.0
2005-04-21 10:45:00,28.9,28.91,28.8,28.83,105300.0,21.9589,21.9665,21.8829,21.9057,105300.0
2005-04-21 10:50:00,28.83,28.86,28.82,28.85,30900.0,21.9057,21.9285,21.8981,21.9209,30900.0
2005-04-21 10:55:00,28.85,28.9,28.85,28.87,14200.0,21.9209,21.9589,21.9209,21.9361,14200.0
2005-04-21 11:00:00,28.88,29.0,28.88,28.92,28900.0,21.9437,22.0348,21.9437,21.9741,28900.0
2005-04-21 11:05:00,28.92,28.99,28.92,28.99,20100.0,21.9741,22.0272,21.9741,22.0272,20100.0
2005-04-21 11:10:00,28.99,28.99,28.91,28.92,15300.0,22.0272,22.0272,21.9665,21.9741,15300.0
2005-04-21 11:15:00,28.92,28.92,28.75,28.76,14800.0,21.9741,21.9741,21.8449,21.8525,14800.0
2005-04-21 11:20:00,28.76,28.82,28.75,28.81,25400.0,21.8525,21.8981,21.8449,21.8905,25400.0
2005-04-21 11:25:00,28.81,28.95,28.81,28.94,25600.0,21.8905,21.9969,21.8905,21.9893,25600.0
2005-04-21 11:30:00,28.92,29.03,28.92,29.0,34500.0,21.9741,22.0576,21.9741,22.0348,34500.0
2005-04-21 11:35:00,29.0,29.0,28.92,28.94,47800.0,22.0348,22.0348,21.9741,21.9893,47800.0
2005-04-21 11:40:00,28.94,29.02,28.91,28.98,24300.0,21.9893,22.05,21.9665,22.0196,24300.0
2005-04-21 11:45:00,28.98,29.0,28.96,29.0,25300.0,22.0196,22.0348,22.0045,22.0348,25300.0
2005-04-21 11:50:00,28.99,29.0,28.97,28.98,23100.0,22.0272,22.0348,22.012,22.0196,23100.0
2005-04-21 11:55:00,28.98,28.98,28.95,28.95,12000.0,22.0196,22.0196,21.9969,21.9969,12000.0
2005-04-21 12:00:00,28.94,29.0,28.94,28.97,48600.0,21.9893,22.0348,21.9893,22.012,48600.0
2005-04-21 12:05:00,28.97,29.05,28.95,29.01,35000.0,22.012,22.0728,21.9969,22.0424,35000.0
2005-04-21 12:10:00,29.01,29.04,29.0,29.01,18100.0,22.0424,22.0652,22.0348,22.0424,18100.0
2005-04-21 12:15:00,29.01,29.03,28.99,29.03,28100.0,22.0424,22.0576,22.0272,22.0576,28100.0
2005-04-21 12:20:00,29.02,29.06,29.01,29.04,39000.0,22.05,22.0804,22.0424,22.0652,39000.0
2005-04-21 12:25:00,29.04,29.09,29.04,29.07,35900.0,22.0652,22.1032,22.0652,22.088,35900.0
2005-04-21 12:30:00,29.05,29.09,29.05,29.07,27000.0,22.0728,22.1032,22.0728,22.088,27000.0
2005-04-21 12:35:00,29.07,29.07,29.02,29.04,19100.0,22.088,22.088,22.05,22.0652,19100.0
2005-04-21 12:40:00,29.04,29.06,29.02,29.06,11600.0,22.0652,22.0804,22.05,22.0804,11600.0
2005-04-21 12:45:00,29.05,29.06,29.04,29.04,7000.0,22.0728,22.0804,22.0652,22.0652,7000.0
2005-04-21 12:50:00,29.04,29.05,29.0,29.0,11800.0,22.0652,22.0728,22.0348,22.0348,11800.0
2005-04-21 12:55:00,29.01,29.04,29.0,29.03,12300.0,22.0424,22.0652,22.0348,22.0576,12300.0
2005-04-21 13:00:00,29.02,29.05,29.01,29.05,14200.0,22.05,22.0728,22.0424,22.0728,14200.0
2005-04-21 13:05:00,29.04,29.09,29.04,29.05,23300.0,22.0652,22.1032,22.0652,22.0728,23300.0
2005-04-21 13:10:00,29.05,29.14,29.05,29.09,35000.0,22.0728,22.1412,22.0728,22.1032,35000.0
2005-04-21 13:15:00,29.07,29.17,29.07,29.13,15700.0,22.088,22.164,22.088,22.1336,15700.0
2005-04-21 13:20:00,29.12,29.13,29.07,29.07,7900.0,22.126,22.1336,22.088,22.088,7900.0
2005-04-21 13:25:00,29.07,29.08,29.0,29.06,35300.0,22.088,22.0956,22.0348,22.0804,35300.0
2005-04-21 13:30:00,29.07,29.22,29.07,29.22,76900.0,22.088,22.202,22.088,22.202,76900.0
2005-04-21 13:35:00,29.22,29.3,29.21,29.3,110100.0,22.202,22.2628,22.1944,22.2628,110100.0
2005-04-21 13:40:00,29.3,29.44,29.3,29.35,23400.0,22.2628,22.3692,22.2628,22.3008,23400.0
2005-04-21 13:45:00,29.33,29.48,29.33,29.42,64000.0,22.2856,22.3996,22.2856,22.354,64000.0
2005-04-21 13:50:00,29.43,29.51,29.42,29.51,45000.0,22.3616,22.4224,22.354,22.4224,45000.0
2005-04-21 13:55:00,29.52,29.69,29.48,29.54,69400.0,22.43,22.5591,22.3996,22.4451,69400.0
2005-04-21 14:00:00,29.55,29.6,29.5,29.52,53400.0,22.4527,22.4907,22.4148,22.43,53400.0
2005-04-21 14:05:00,29.51,29.61,29.5,29.61,43700.0,22.4224,22.4983,22.4148,22.4983,43700.0
2005-04-21 14:10:00,29.64,29.65,29.56,29.57,101600.0,22.5211,22.5287,22.4603,22.4679,101600.0
2005-04-21 14:15:00,29.57,29.57,29.47,29.47,25700.0,22.4679,22.4679,22.392,22.392,25700.0
2005-04-21 14:20:00,29.47,29.52,29.46,29.52,28700.0,22.392,22.43,22.3844,22.43,28700.0
2005-04-21 14:25:00,29.53,29.53,29.46,29.46,20600.0,22.4375,22.4375,22.3844,22.3844,20600.0
2005-04-21 14:30:00,29.46,29.47,29.38,29.46,49400.0,22.3844,22.392,22.3236,22.3844,49400.0
2005-04-21 14:35:00,29.47,29.47,29.44,29.45,17400.0,22.392,22.392,22.3692,22.3768,17400.0
2005-04-21 14:40:00,29.45,29.52,29.45,29.51,28500.0,22.3768,22.43,22.3768,22.4224,28500.0
2005-04-21 14:45:00,29.5,29.5,29.42,29.43,30100.0,22.4148,22.4148,22.354,22.3616,30100.0
2005-04-21 14:50:00,29.43,29.46,29.41,29.43,30600.0,22.3616,22.3844,22.3464,22.3616,30600.0
2005-04-21 14:55:00,29.42,29.47,29.42,29.45,22900.0,22.354,22.392,22.354,22.3768,22900.0
2005-04-21 15:00:00,29.45,29.46,29.4,29.42,23900.0,22.3768,22.3844,22.3388,22.354,23900.0
2005-04-21 15:05:00,29.41,29.41,29.37,29.39,41400.0,22.3464,22.3464,22.316,22.3312,41400.0
2005-04-21 15:10:00,29.42,29.49,29.42,29.46,43700.0,22.354,22.4072,22.354,22.3844,43700.0
2005-04-21 15:15:00,29.46,29.48,29.46,29.48,35100.0,22.3844,22.3996,22.3844,22.3996,35100.0
2005-04-21 15:20:00,29.47,29.53,29.47,29.5,68300.0,22.392,22.4375,22.392,22.4148,68300.0
2005-04-21 15:25:00,29.5,29.52,29.43,29.44,66400.0,22.4148,22.43,22.3616,22.3692,66400.0
2005-04-21 15:30:00,29.43,29.49,29.35,29.35,65100.0,22.3616,22.4072,22.3008,22.3008,65100.0
2005-04-21 15:35:00,29.35,29.36,29.26,29.33,64900.0,22.3008,22.3084,22.2324,22.2856,64900.0
2005-04-21 15:40:00,29.33,29.43,29.32,29.4,39600.0,22.2856,22.3616,22.278,22.3388,39600.0
2005-04-21 15:45:00,29.4,29.45,29.39,29.45,49800.0,22.3388,22.3768,22.3312,22.3768,49800.0
2005-04-21 15:50:00,29.45,29.5,29.44,29.47,51200.0,22.3768,22.4148,22.3692,22.392,51200.0
2005-04-21 15:55:00,29.5,29.55,29.5,29.55,85900.0,22.4148,22.4527,22.4148,22.4527,85900.0
2005-04-22 09:30:00,29.7,29.7,29.66,29.68,43400.0,22.5667,22.5667,22.5363,22.5515,43400.0
2005-04-22 09:35:00,29.68,29.69,29.6,29.61,30600.0,22.5515,22.5591,22.4907,22.4983,30600.0
2005-04-22 09:40:00,29.61,29.73,29.58,29.71,69700.0,22.4983,22.5895,22.4755,22.5743,69700.0
2005-04-22 09:45:00,29.7,29.71,29.63,29.7,50500.0,22.5667,22.5743,22.5135,22.5667,50500.0
2005-04-22 09:50:00,29.71,29.79,29.69,29.74,42600.0,22.5743,22.6351,22.5591,22.5971,42600.0
2005-04-22 09:55:00,29.76,29.8,29.75,29.75,40600.0,22.6123,22.6427,22.6047,22.6047,40600.0
2005-04-22 10:00:00,29.73,30.0,29.73,29.95,113600.0,22.5895,22.7947,22.5895,22.7567,113600.0
2005-04-22 10:05:00,29.99,30.01,29.95,29.99,78800.0,22.7871,22.8023,22.7567,22.7871,78800.0
2005-04-22 10:10:00,30.0,30.0,29.85,29.86,52400.0,22.7947,22.7947,22.6807,22.6883,52400.0
2005-04-22 10:15:00,29.86,29.97,29.85,29.89,44900.0,22.6883,22.7719,22.6807,22.7111,44900.0
2005-04-22 10:20:00,29.91,29.91,29.73,29.74,40200.0,22.7263,22.7263,22.5895,22.5971,40200.0
2005-04-22 10:25:00,29.73,29.73,29.68,29.7,26100.0,22.5895,22.5895,22.5515,22.5667,26100.0
2005-04-22 10:30:00,29.71,29.71,29.54,29.67,72300.0,22.5743,22.5743,22.4451,22.5439,72300.0
2005-04-22 10:35:00,29.67,29.79,29.67,29.76,32100.0,22.5439,22.6351,22.5439,22.6123,32100.0
2005-04-22 10:40:00,29.76,29.77,29.7,29.73,45600.0,22.6123,22.6199,22.5667,22.5895,45600.0
2005-04-22 10:45:00,29.74,29.75,29.73,29.75,23500.0,22.5971,22.6047,22.5895,22.6047,23500.0
2005-04-22 10:50:00,29.74,29.78,29.74,29.78,59100.0,22.5971,22.6275,22.5971,22.6275,59100.0
2005-04-22 10:55:00,29.78,29.8,29.74,29.74,54900.0,22.6275,22.6427,22.5971,22.5971,54900.0
2005-04-22 11:00:00,29.73,29.73,29.7,29.71,26300.0,22.5895,22.5895,22.5667,22.5743,26300.0
2005-04-22 11:05:00,29.71,29.75,29.71,29.75,39600.0,22.5743,22.6047,22.5743,22.6047,39600.0
2005-04-22 11:10:00,29.71,29.74,29.7,29.72,21600.0,22.5743,22.5971,22.5667,22.5819,21600.0
2005-04-22 11:15:00,29.72,29.77,29.7,29.72,33000.0,22.5819,22.6199,22.5667,22.5819,33000.0
2005-04-22 11:20:00,29.72,29.76,29.72,29.76,21300.0,22.5819,22.6123,22.5819,22.6123,21300.0
2005-04-22 11:25:00,29.75,29.79,29.75,29.76,22700.0,22.6047,22.6351,22.6047,22.6123,22700.0
2005-04-22 11:30:00,29.76,29.76,29.7,29.7,19000.0,22.6123,22.6123,22.5667,22.5667,19000.0
2005-04-22 11:35:00,29.7,29.73,29.7,29.73,39700.0,22.5667,22.5895,22.5667,22.5895,39700.0
2005-04-22 11:40:00,29.73,29.75,29.69,29.7,11300.0,22.5895,22.6047,22.5591,22.5667,11300.0
2005-04-22 11:45:00,29.7,29.73,29.7,29.73,12100.0,22.5667,22.5895,22.5667,22.5895,12100.0
2005-04-22 11:50:00,29.73,29.78,29.73,29.76,20700.0,22.5895,22.6275,22.5895,22.6123,20700.0
2005-04-22 11:55:00,29.75,29.76,29.75,29.75,17700.0,22.6047,22.6123,22.6047,22.6047,17700.0
2005-04-22 12:00:00,29.75,29.76,29.74,29.74,14200.0,22.6047,22.6123,22.5971,22.5971,14200.0
2005-04-22 12:05:00,29.72,29.72,29.59,29.59,23800.0,22.5819,22.5819,22.4831,22.4831,23800.0
2005-04-22 12:10:00,29.6,29.62,29.58,29.62,19800.0,22.4907,22.5059,22.4755,22.5059,19800.0
2005-04-22 12:15:00,29.63,29.73,29.63,29.73,12300.0,22.5135,22.5895,22.5135,22.5895,12300.0
2005-04-22 12:20:00,29.74,29.76,29.74,29.74,12000.0,22.5971,22.6123,22.5971,22.5971,12000.0
2005-04-22 12:25:00,29.74,29.75,29.71,29.73,15200.0,22.5971,22.6047,22.5743,22.5895,15200.0
2005-04-22 12:30:00,29.72,29.74,29.71,29.71,9600.0,22.5819,22.5971,22.5743,22.5743,9600.0
2005-04-22 12:35:00,29.71,29.72,29.64,29.65,65500.0,22.5743,22.5819,22.5211,22.5287,65500.0
2005-04-22 12:40:00,29.65,29.68,29.62,29.63,24900.0,22.5287,22.5515,22.5059,22.5135,24900.0
2005-04-22 12:45:00,29.64,29.67,29.62,29.67,22000.0,22.5211,22.5439,22.5059,22.5439,22000.0
2005-04-22 12:50:00,29.66,29.68,29.62,29.62,13600.0,22.5363,22.5515,22.5059,22.5059,13600.0
2005-04-22 12:55:00,29.61,29.62,29.5,29.5,248400.0,22.4983,22.5059,22.4148,22.4148,248400.0
2005-04-22 13:00:00,29.5,29.61,29.5,29.61,85100.0,22.4148,22.4983,22.4148,22.4983,85100.0
2005-04-22 13:05:00,29.61,29.63,29.59,29.59,14900.0,22.4983,22.5135,22.4831,22.4831,14900.0
2005-04-22 13:10:00,29.6,29.63,29.6,29.61,11700.0,22.4907,22.5135,22.4907,22.4983,11700.0
2005-04-22 13:15:00,29.61,29.61,29.59,29.6,8800.0,22.4983,22.4983,22.4831,22.4907,8800.0
2005-04-22 13:20:00,29.6,29.6,29.55,29.55,15800.0,22.4907,22.4907,22.4527,22.4527,15800.0
2005-04-22 13:25:00,29.55,29.57,29.53,29.57,20900.0,22.4527,22.4679,22.4375,22.4679,20900.0
2005-04-22 13:30:00,29.57,29.59,29.56,29.59,28300.0,22.4679,22.4831,22.4603,22.4831,28300.0
2005-04-22 13:35:00,29.61,29.63,29.58,29.59,12300.0,22.4983,22.5135,22.4755,22.4831,12300.0
2005-04-22 13:40:00,29.59,29.64,29.58,29.58,12300.0,22.4831,22.5211,22.4755,22.4755,12300.0
2005-04-22 13:45:00,29.58,29.58,29.55,29.57,12700.0,22.4755,22.4755,22.4527,22.4679,12700.0
2005-04-22 13:50:00,29.56,29.59,29.55,29.55,13700.0,22.4603,22.4831,22.4527,22.4527,13700.0
2005-04-22 13:55:00,29.53,29.57,29.52,29.55,38400.0,22.4375,22.4679,22.43,22.4527,38400.0
2005-04-22 14:00:00,29.54,29.55,29.51,29.51,16400.0,22.4451,22.4527,22.4224,22.4224,16400.0
2005-04-22 14:05:00,29.52,29.52,29.46,29.47,6600.0,22.43,22.43,22.3844,22.392,6600.0
2005-04-22 14:10:00,29.47,29.48,29.45,29.48,22000.0,22.392,22.3996,22.3768,22.3996,22000.0
2005-04-22 14:15:00,29.48,29.5,29.45,29.45,18600.0,22.3996,22.4148,22.3768,22.3768,18600.0
2005-04-22 14:20:00,29.46,29.46,29.38,29.4,19500.0,22.3844,22.3844,22.3236,22.3388,19500.0
2005-04-22 14:25:00,29.39,29.42,29.35,29.42,43100.0,22.3312,22.354,22.3008,22.354,43100.0
2005-04-22 14:30:00,29.42,29.42,29.36,29.36,17700.0,22.354,22.354,22.3084,22.3084,17700.0
2005-04-22 14:35:00,29.35,29.4,29.3,29.3,42900.0,22.3008,22.3388,22.2628,22.2628,42900.0
2005-04-22 14:40:00,29.28,29.3,29.25,29.27,34400.0,22.2476,22.2628,22.2248,22.24,34400.0
2005-04-22 14:45:00,29.26,29.26,29.13,29.15,27000.0,22.2324,22.2324,22.1336,22.1488,27000.0
2005-04-22 14:50:00,29.15,29.34,29.15,29.34,19600.0,22.1488,22.2932,22.1488,22.2932,19600.0
2005-04-22 14:55:00,29.34,29.37,29.33,29.34,14900.0,22.2932,22.316,22.2856,22.2932,14900.0
2005-04-22 15:00:00,29.34,29.44,29.32,29.4,18100.0,22.2932,22.3692,22.278,22.3388,18100.0
2005-04-22 15:05:00,29.41,29.41,29.3,29.3,18700.0,22.3464,22.3464,22.2628,22.2628,18700.0
2005-04-22 15:10:00,29.29,29.3,29.16,29.18,18500.0,22.2552,22.2628,22.1564,22.1716,18500.0
2005-04-22 15:15:00,29.17,29.18,29.15,29.15,24400.0,22.164,22.1716,22.1488,22.1488,24400.0
2005-04-22 15:20:00,29.15,29.15,29.11,29.12,42000.0,22.1488,22.1488,22.1184,22.126,42000.0
2005-04-22 15:25:00,29.11,29.14,29.04,29.12,49500.0,22.1184,22.1412,22.0652,22.126,49500.0
2005-04-22 15:30:00,29.12,29.14,29.1,29.13,31700.0,22.126,22.1412,22.1108,22.1336,31700.0
2005-04-22 15:35:00,29.13,29.2,29.13,29.18,56800.0,22.1336,22.1868,22.1336,22.1716,56800.0
2005-04-22 15:40:00,29.18,29.19,29.13,29.17,34000.0,22.1716,22.1792,22.1336,22.164,34000.0
2005-04-22 15:45:00,29.17,29.18,29.12,29.13,48100.0,22.164,22.1716,22.126,22.1336,48100.0
2005-04-22 15:50:00,29.12,29.34,29.11,29.25,33000.0,22.126,22.2932,22.1184,22.2248,33000.0
2005-04-22 15:55:00,29.33,29.34,29.22,29.22,132100.0,22.2856,22.2932,22.202,22.202,132100.0
2005-04-25 09:35:00,29.58,29.64,29.58,29.59,10500.0,22.4755,22.5211,22.4755,22.4831,10500.0
2005-04-25 09:40:00,29.6,29.6,29.53,29.57,40300.0,22.4907,22.4907,22.4375,22.4679,40300.0
2005-04-25 09:45:00,29.57,29.62,29.54,29.58,247900.0,22.4679,22.5059,22.4451,22.4755,247900.0
2005-04-25 09:50:00,29.58,29.7,29.56,29.66,52600.0,22.4755,22.5667,22.4603,22.5363,52600.0
2005-04-25 09:55:00,29.75,29.8,29.71,29.71,23700.0,22.6047,22.6427,22.5743,22.5743,23700.0
2005-04-25 10:00:00,29.71,29.92,29.69,29.91,133600.0,22.5743,22.7339,22.5591,22.7263,133600.0
2005-04-25 10:05:00,29.91,30.11,29.84,30.09,40500.0,22.7263,22.8782,22.6731,22.863,40500.0
2005-04-25 10:10:00,30.09,30.2,30.04,30.19,71000.0,22.863,22.9466,22.8251,22.939,71000.0
2005-04-25 10:15:00,30.19,30.28,30.08,30.08,66200.0,22.939,23.0074,22.8555,22.8555,66200.0
2005-04-25 10:20:00,30.08,30.16,30.04,30.05,31000.0,22.8555,22.9162,22.8251,22.8327,31000.0
2005-04-25 10:25:00,30.05,30.07,29.89,29.91,34600.0,22.8327,22.8479,22.7111,22.7263,34600.0
2005-04-25 10:30:00,29.9,30.09,29.87,30.02,36900.0,22.7187,22.863,22.6959,22.8099,36900.0
2005-04-25 10:35:00,30.02,30.07,29.95,30.03,26900.0,22.8099,22.8479,22.7567,22.8175,26900.0
2005-04-25 10:40:00,30.04,30.06,29.99,30.0,13900.0,22.8251,22.8403,22.7871,22.7947,13900.0
2005-04-25 10:45:00,30.0,30.02,29.95,29.96,22700.0,22.7947,22.8099,22.7567,22.7643,22700.0
2005-04-25 10:50:00,29.96,30.0,29.94,30.0,18900.0,22.7643,22.7947,22.7491,22.7947,18900.0
2005-04-25 10:55:00,30.03,30.1,30.03,30.08,25000.0,22.8175,22.8706,22.8175,22.8555,25000.0
2005-04-25 11:00:00,30.09,30.12,30.05,30.09,42400.0,22.863,22.8858,22.8327,22.863,42400.0
2005-04-25 11:05:00,30.08,30.12,30.05,30.1,22700.0,22.8555,22.8858,22.8327,22.8706,22700.0
2005-04-25 11:10:00,30.09,30.17,30.08,30.17,24500.0,22.863,22.9238,22.8555,22.9238,24500.0
2005-04-25 11:15:00,30.15,30.16,30.08,30.09,7200.0,22.9086,22.9162,22.8555,22.863,7200.0
2005-04-25 11:20:00,30.1,30.13,30.07,30.07,30500.0,22.8706,22.8934,22.8479,22.8479,30500.0
2005-04-25 11:25:00,30.1,30.1,30.03,30.05,36100.0,22.8706,22.8706,22.8175,22.8327,36100.0
2005-04-25 11:30:00,30.03,30.04,29.99,30.01,82100.0,22.8175,22.8251,22.7871,22.8023,82100.0
2005-04-25 11:35:00,30.0,30.06,29.98,30.03,108000.0,22.7947,22.8403,22.7795,22.8175,108000.0
2005-04-25 11:40:00,30.03,30.04,29.99,30.0,34500.0,22.8175,22.8251,22.7871,22.7947,34500.0
2005-04-25 11:45:00,30.01,30.02,29.98,29.99,22800.0,22.8023,22.8099,22.7795,22.7871,22800.0
2005-04-25 11:50:00,29.99,30.01,29.99,30.01,26400.0,22.7871,22.8023,22.7871,22.8023,26400.0
2005-04-25 11:55:00,30.01,30.1,30.01,30.1,12600.0,22.8023,22.8706,22.8023,22.8706,12600.0
2005-04-25 12:00:00,30.1,30.14,30.03,30.03,10800.0,22.8706,22.901,22.8175,22.8175,10800.0
2005-04-25 12:05:00,30.01,30.03,30.0,30.03,4400.0,22.8023,22.8175,22.7947,22.8175,4400.0
2005-04-25 12:10:00,30.0,30.04,30.0,30.03,9500.0,22.7947,22.8251,22.7947,22.8175,9500.0
2005-04-25 12:15:00,30.01,30.05,29.97,30.0,11600.0,22.8023,22.8327,22.7719,22.7947,11600.0
2005-04-25 12:20:00,30.0,30.04,29.98,30.0,11200.0,22.7947,22.8251,22.7795,22.7947,11200.0
2005-04-25 12:25:00,30.0,30.04,29.97,29.98,18800.0,22.7947,22.8251,22.7719,22.7795,18800.0
2005-04-25 12:30:00,29.99,30.01,29.97,29.99,18100.0,22.7871,22.8023,22.7719,22.7871,18100.0
2005-04-25 12:35:00,29.99,30.0,29.97,30.0,16100.0,22.7871,22.7947,22.7719,22.7947,16100.0
2005-04-25 12:40:00,29.99,30.0,29.95,30.0,13900.0,22.7871,22.7947,22.7567,22.7947,13900.0
2005-04-25 12:45:00,30.0,30.01,29.99,30.0,28000.0,22.7947,22.8023,22.7871,22.7947,28000.0
2005-04-25 12:50:00,30.0,30.05,29.99,30.05,24900.0,22.7947,22.8327,22.7871,22.8327,24900.0
2005-04-25 12:55:00,30.02,30.06,30.02,30.02,20000.0,22.8099,22.8403,22.8099,22.8099,20000.0
2005-04-25 13:00:00,30.02,30.02,29.98,30.0,22400.0,22.8099,22.8099,22.7795,22.7947,22400.0
2005-04-25 13:05:00,30.0,30.02,29.98,29.98,13400.0,22.7947,22.8099,22.7795,22.7795,13400.0
2005-04-25 13:10:00,29.99,30.0,29.96,29.99,9300.0,22.7871,22.7947,22.7643,22.7871,9300.0
2005-04-25 13:15:00,29.99,30.01,29.96,29.97,19700.0,22.7871,22.8023,22.7643,22.7719,19700.0
2005-04-25 13:20:00,29.97,30.0,29.97,30.0,15400.0,22.7719,22.7947,22.7719,22.7947,15400.0
2005-04-25 13:25:00,30.0,30.04,30.0,30.04,17900.0,22.7947,22.8251,22.7947,22.8251,17900.0
2005-04-25 13:30:00,30.02,30.09,30.01,30.08,19000.0,22.8099,22.863,22.8023,22.8555,19000.0
2005-04-25 13:35:00,30.09,30.19,30.08,30.16,54500.0,22.863,22.939,22.8555,22.9162,54500.0
2005-04-25 13:40:00,30.15,30.2,30.15,30.15,29600.0,22.9086,22.9466,22.9086,22.9086,29600.0
2005-04-25 13:45:00,30.14,30.15,30.03,30.03,12300.0,22.901,22.9086,22.8175,22.8175,12300.0
2005-04-25 13:50:00,30.04,30.07,30.04,30.05,14600.0,22.8251,22.8479,22.8251,22.8327,14600.0
2005-04-25 13:55:00,30.05,30.05,29.99,30.01,20700.0,22.8327,22.8327,22.7871,22.8023,20700.0
2005-04-25 14:00:00,30.0,30.01,29.98,30.0,18500.0,22.7947,22.8023,22.7795,22.7947,18500.0
2005-04-25 14:05:00,30.0,30.03,29.97,29.97,21600.0,22.7947,22.8175,22.7719,22.7719,21600.0
2005-04-25 14:10:00,29.98,30.03,29.98,30.01,22800.0,22.7795,22.8175,22.7795,22.8023,22800.0
2005-04-25 14:15:00,30.01,30.05,29.98,29.99,16400.0,22.8023,22.8327,22.7795,22.7871,16400.0
2005-04-25 14:20:00,29.99,29.99,29.93,29.96,16100.0,22.7871,22.7871,22.7415,22.7643,16100.0
2005-04-25 14:25:00,29.98,30.05,29.98,30.02,18000.0,22.7795,22.8327,22.7795,22.8099,18000.0
2005-04-25 14:30:00,30.01,30.02,29.96,30.0,14500.0,22.8023,22.8099,22.7643,22.7947,14500.0
2005-04-25 14:35:00,30.0,30.0,29.94,29.99,13400.0,22.7947,22.7947,22.7491,22.7871,13400.0
2005-04-25 14:40:00,30.0,30.0,29.99,30.0,18900.0,22.7947,22.7947,22.7871,22.7947,18900.0
2005-04-25 14:45:00,30.03,30.03,29.99,30.0,26900.0,22.8175,22.8175,22.7871,22.7947,26900.0
2005-04-25 14:50:00,30.0,30.03,29.99,30.01,25000.0,22.7947,22.8175,22.7871,22.8023,25000.0
2005-04-25 14:55:00,30.0,30.03,29.99,29.99,23000.0,22.7947,22.8175,22.7871,22.7871,23000.0
2005-04-25 15:00:00,29.98,29.99,29.92,29.92,16300.0,22.7795,22.7871,22.7339,22.7339,16300.0
2005-04-25 15:05:00,29.93,29.93,29.87,29.88,28600.0,22.7415,22.7415,22.6959,22.7035,28600.0
2005-04-25 15:10:00,29.88,29.98,29.88,29.95,10900.0,22.7035,22.7795,22.7035,22.7567,10900.0
2005-04-25 15:15:00,29.94,29.94,29.87,29.88,15600.0,22.7491,22.7491,22.6959,22.7035,15600.0
2005-04-25 15:20:00,29.88,29.94,29.88,29.9,12300.0,22.7035,22.7491,22.7035,22.7187,12300.0
2005-04-25 15:25:00,29.9,29.98,29.89,29.96,18000.0,22.7187,22.7795,22.7111,22.7643,18000.0
2005-04-25 15:30:00,29.96,30.03,29.95,30.02,26100.0,22.7643,22.8175,22.7567,22.8099,26100.0
2005-04-25 15:35:00,30.03,30.03,30.0,30.0,19300.0,22.8175,22.8175,22.7947,22.7947,19300.0
2005-04-25 15:40:00,30.0,30.01,29.98,30.0,33400.0,22.7947,22.8023,22.7795,22.7947,33400.0
2005-04-25 15:45:00,30.0,30.0,29.95,30.0,31500.0,22.7947,22.7947,22.7567,22.7947,31500.0
2005-04-25 15:50:00,30.0,30.09,29.99,30.04,32400.0,22.7947,22.863,22.7871,22.8251,32400.0
2005-04-25 15:55:00,30.06,30.1,30.03,30.08,63400.0,22.8403,22.8706,22.8175,22.8555,63400.0
2005-04-26 09:30:00,30.1,30.15,30.08,30.15,41800.0,22.8706,22.9086,22.8555,22.9086,41800.0
2005-04-26 09:35:00,30.15,30.25,30.08,30.1,41400.0,22.9086,22.9846,22.8555,22.8706,41400.0
2005-04-26 09:40:00,30.18,30.2,30.14,30.14,41600.0,22.9314,22.9466,22.901,22.901,41600.0
2005-04-26 09:45:00,30.12,30.17,30.11,30.15,46900.0,22.8858,22.9238,22.8782,22.9086,46900.0
2005-04-26 09:50:00,30.15,30.22,30.14,30.19,74100.0,22.9086,22.9618,22.901,22.939,74100.0
2005-04-26 09:55:00,30.14,30.23,30.14,30.15,33100.0,22.901,22.9694,22.901,22.9086,33100.0
2005-04-26 10:00:00,30.15,31.0,30.14,30.8,211000.0,22.9086,23.5545,22.901,23.4025,211000.0
2005-04-26 10:05:00,30.8,30.87,30.7,30.75,94800.0,23.4025,23.4557,23.3265,23.3645,94800.0
2005-04-26 10:10:00,30.76,30.95,30.76,30.87,81200.0,23.3721,23.5165,23.3721,23.4557,81200.0
2005-04-26 10:15:00,30.88,30.92,30.84,30.92,71200.0,23.4633,23.4937,23.4329,23.4937,71200.0
2005-04-26 10:20:00,30.92,31.24,30.9,31.16,114000.0,23.4937,23.7368,23.4785,23.6761,114000.0
2005-04-26 10:25:00,31.14,31.3,31.14,31.3,93300.0,23.6609,23.7824,23.6609,23.7824,93300.0
2005-04-26 10:30:00,31.29,31.37,31.21,31.21,126700.0,23.7748,23.8356,23.7141,23.7141,126700.0
2005-04-26 10:35:00,31.23,31.3,31.22,31.27,89800.0,23.7292,23.7824,23.7216,23.7596,89800.0
2005-04-26 10:40:00,31.28,31.3,31.02,31.02,82900.0,23.7672,23.7824,23.5697,23.5697,82900.0
2005-04-26 10:45:00,31.03,31.17,31.02,31.15,63800.0,23.5773,23.6837,23.5697,23.6685,63800.0
2005-04-26 10:50:00,31.15,31.3,31.12,31.24,64100.0,23.6685,23.7824,23.6457,23.7368,64100.0
2005-04-26 10:55:00,31.23,31.24,31.15,31.16,89500.0,23.7292,23.7368,23.6685,23.6761,89500.0
2005-04-26 11:00:00,31.16,31.33,31.16,31.31,92000.0,23.6761,23.8052,23.6761,23.79,92000.0
2005-04-26 11:05:00,31.31,31.33,31.23,31.23,38800.0,23.79,23.8052,23.7292,23.7292,38800.0
2005-04-26 11:10:00,31.23,31.25,31.2,31.21,35300.0,23.7292,23.7444,23.7065,23.7141,35300.0
2005-04-26 11:15:00,31.21,31.21,31.06,31.07,45700.0,23.7141,23.7141,23.6001,23.6077,45700.0
2005-04-26 11:20:00,31.07,31.1,31.01,31.01,31900.0,23.6077,23.6305,23.5621,23.5621,31900.0
2005-04-26 11:25:00,31.02,31.04,30.96,30.99,19200.0,23.5697,23.5849,23.5241,23.5469,19200.0
2005-04-26 11:30:00,30.99,31.05,30.87,30.89,32600.0,23.5469,23.5925,23.4557,23.4709,32600.0
2005-04-26 11:35:00,30.89,30.95,30.87,30.88,18200.0,23.4709,23.5165,23.4557,23.4633,18200.0
2005-04-26 11:40:00,30.87,31.08,30.85,31.0,47200.0,23.4557,23.6153,23.4405,23.5545,47200.0
2005-04-26 11:45:00,31.0,31.0,30.87,30.87,7900.0,23.5545,23.5545,23.4557,23.4557,7900.0
2005-04-26 11:50:00,30.88,30.88,30.73,30.77,43900.0,23.4633,23.4633,23.3493,23.3797,43900.0
2005-04-26 11:55:00,30.79,30.82,30.68,30.75,68100.0,23.3949,23.4177,23.3113,23.3645,68100.0
2005-04-26 12:00:00,30.76,30.85,30.72,30.79,76700.0,23.3721,23.4405,23.3417,23.3949,76700.0
2005-04-26 12:05:00,30.79,30.9,30.74,30.86,49000.0,23.3949,23.4785,23.3569,23.4481,49000.0
2005-04-26 12:10:00,30.83,30.88,30.81,30.84,8500.0,23.4253,23.4633,23.4101,23.4329,8500.0
2005-04-26 12:15:00,30.84,30.85,30.77,30.83,10200.0,23.4329,23.4405,23.3797,23.4253,10200.0
2005-04-26 12:20:00,30.83,30.89,30.83,30.89,12000.0,23.4253,23.4709,23.4253,23.4709,12000.0
2005-04-26 12:25:00,30.87,30.9,30.84,30.85,7100.0,23.4557,23.4785,23.4329,23.4405,7100.0
2005-04-26 12:30:00,30.84,30.84,30.8,30.83,12400.0,23.4329,23.4329,23.4025,23.4253,12400.0
2005-04-26 12:35:00,30.84,30.94,30.82,30.87,17700.0,23.4329,23.5089,23.4177,23.4557,17700.0
2005-04-26 12:40:00,30.87,30.87,30.7,30.81,28500.0,23.4557,23.4557,23.3265,23.4101,28500.0
2005-04-26 12:45:00,30.81,30.84,30.79,30.82,6600.0,23.4101,23.4329,23.3949,23.4177,6600.0
2005-04-26 12:50:00,30.82,30.85,30.77,30.84,40400.0,23.4177,23.4405,23.3797,23.4329,40400.0
2005-04-26 12:55:00,30.8,30.88,30.8,30.84,20300.0,23.4025,23.4633,23.4025,23.4329,20300.0
2005-04-26 13:00:00,30.83,30.84,30.8,30.8,17700.0,23.4253,23.4329,23.4025,23.4025,17700.0
2005-04-26 13:05:00,30.81,30.81,30.73,30.79,20400.0,23.4101,23.4101,23.3493,23.3949,20400.0
2005-04-26 13:10:00,30.78,30.85,30.76,30.78,16900.0,23.3873,23.4405,23.3721,23.3873,16900.0
2005-04-26 13:15:00,30.78,30.89,30.78,30.86,16800.0,23.3873,23.4709,23.3873,23.4481,16800.0
2005-04-26 13:20:00,30.86,30.87,30.8,30.82,18200.0,23.4481,23.4557,23.4025,23.4177,18200.0
2005-04-26 13:25:00,30.83,30.85,30.79,30.83,36900.0,23.4253,23.4405,23.3949,23.4253,36900.0
2005-04-26 13:30:00,30.83,30.87,30.73,30.81,26600.0,23.4253,23.4557,23.3493,23.4101,26600.0
2005-04-26 13:35:00,30.84,31.0,30.84,30.86,23500.0,23.4329,23.5545,23.4329,23.4481,23500.0
2005-04-26 13:40:00,30.85,30.87,30.85,30.85,13600.0,23.4405,23.4557,23.4405,23.4405,13600.0
2005-04-26 13:45:00,30.86,30.96,30.82,30.93,16600.0,23.4481,23.5241,23.4177,23.5013,16600.0
2005-04-26 13:50:00,30.93,30.98,30.91,30.94,7800.0,23.5013,23.5393,23.4861,23.5089,7800.0
2005-04-26 13:55:00,30.96,31.0,30.96,30.99,11300.0,23.5241,23.5545,23.5241,23.5469,11300.0
2005-04-26 14:00:00,31.0,31.01,30.9,30.9,22200.0,23.5545,23.5621,23.4785,23.4785,22200.0
2005-04-26 14:05:00,30.92,30.92,30.78,30.8,30700.0,23.4937,23.4937,23.3873,23.4025,30700.0
2005-04-26 14:10:00,30.8,30.85,30.75,30.83,48100.0,23.4025,23.4405,23.3645,23.4253,48100.0
2005-04-26 14:15:00,30.81,30.84,30.74,30.76,64900.0,23.4101,23.4329,23.3569,23.3721,64900.0
2005-04-26 14:20:00,30.78,30.85,30.77,30.8,57800.0,23.3873,23.4405,23.3797,23.4025,57800.0
2005-04-26 14:25:00,30.8,30.83,30.7,30.74,64500.0,23.4025,23.4253,23.3265,23.3569,64500.0
2005-04-26 14:30:00,30.74,30.74,30.68,30.69,34000.0,23.3569,23.3569,23.3113,23.3189,34000.0
2005-04-26 14:35:00,30.7,30.76,30.62,30.7,56800.0,23.3265,23.3721,23.2658,23.3265,56800.0
2005-04-26 14:40:00,30.66,30.74,30.65,30.67,36600.0,23.2961,23.3569,23.2885,23.3037,36600.0
2005-04-26 14:45:00,30.63,30.66,30.56,30.56,31500.0,23.2734,23.2961,23.2202,23.2202,31500.0
2005-04-26 14:50:00,30.57,30.61,30.55,30.61,21600.0,23.2278,23.2582,23.2126,23.2582,21600.0
2005-04-26 14:55:00,30.61,30.62,30.54,30.54,34000.0,23.2582,23.2658,23.205,23.205,34000.0
2005-04-26 15:00:00,30.52,30.9,30.5,30.56,49900.0,23.1898,23.4785,23.1746,23.2202,49900.0
2005-04-26 15:05:00,30.56,30.58,30.54,30.58,24900.0,23.2202,23.2354,23.205,23.2354,24900.0
2005-04-26 15:10:00,30.58,30.61,30.55,30.58,46500.0,23.2354,23.2582,23.2126,23.2354,46500.0
2005-04-26 15:15:00,30.57,30.58,30.45,30.46,44300.0,23.2278,23.2354,23.1366,23.1442,44300.0
2005-04-26 15:20:00,30.46,30.53,30.46,30.51,40600.0,23.1442,23.1974,23.1442,23.1822,40600.0
2005-04-26 15:25:00,30.52,30.52,30.45,30.46,73100.0,23.1898,23.1898,23.1366,23.1442,73100.0
2005-04-26 15:30:00,30.46,30.46,30.37,30.37,37300.0,23.1442,23.1442,23.0758,23.0758,37300.0
2005-04-26 15:35:00,30.38,30.39,30.3,30.37,39900.0,23.0834,23.091,23.0226,23.0758,39900.0
2005-04-26 15:40:00,30.37,30.42,30.34,30.41,39300.0,23.0758,23.1138,23.053,23.1062,39300.0
2005-04-26 15:45:00,30.41,30.41,30.32,30.33,38200.0,23.1062,23.1062,23.0378,23.0454,38200.0
2005-04-26 15:50:00,30.33,30.36,30.3,30.32,52500.0,23.0454,23.0682,23.0226,23.0378,52500.0
2005-04-26 15:55:00,30.3,30.37,30.3,30.35,83600.0,23.0226,23.0758,23.0226,23.0606,83600.0
2005-04-27 09:30:00,30.2,30.21,30.13,30.13,29700.0,22.9466,22.9542,22.8934,22.8934,29700.0
2005-04-27 09:35:00,30.14,30.14,30.11,30.12,18200.0,22.901,22.901,22.8782,22.8858,18200.0
2005-04-27 09:40:00,30.13,30.13,30.09,30.09,30000.0,22.8934,22.8934,22.863,22.863,30000.0
2005-04-27 09:45:00,30.08,30.08,29.9,29.95,43100.0,22.8555,22.8555,22.7187,22.7567,43100.0
2005-04-27 09:50:00,29.95,30.05,29.95,29.99,34700.0,22.7567,22.8327,22.7567,22.7871,34700.0
2005-04-27 09:55:00,29.99,30.01,29.95,30.0,16900.0,22.7871,22.8023,22.7567,22.7947,16900.0
2005-04-27 10:00:00,30.02,30.03,29.99,30.01,46600.0,22.8099,22.8175,22.7871,22.8023,46600.0
2005-04-27 10:05:00,30.01,30.04,29.95,29.98,51900.0,22.8023,22.8251,22.7567,22.7795,51900.0
2005-04-27 10:10:00,29.97,30.0,29.95,29.95,31600.0,22.7719,22.7947,22.7567,22.7567,31600.0
2005-04-27 10:15:00,29.93,29.96,29.93,29.95,23000.0,22.7415,22.7643,22.7415,22.7567,23000.0
2005-04-27 10:20:00,29.95,30.07,29.95,30.05,35200.0,22.7567,22.8479,22.7567,22.8327,35200.0
2005-04-27 10:25:00,30.07,30.2,30.06,30.12,21500.0,22.8479,22.9466,22.8403,22.8858,21500.0
2005-04-27 10:30:00,30.09,30.15,30.06,30.12,45700.0,22.863,22.9086,22.8403,22.8858,45700.0
2005-04-27 10:35:00,30.13,30.24,30.13,30.2,66700.0,22.8934,22.977,22.8934,22.9466,66700.0
2005-04-27 10:40:00,30.19,30.25,30.13,30.18,21900.0,22.939,22.9846,22.8934,22.9314,21900.0
2005-04-27 10:45:00,30.18,30.25,30.15,30.21,26800.0,22.9314,22.9846,22.9086,22.9542,26800.0
2005-04-27 10:50:00,30.21,30.29,30.16,30.28,29100.0,22.9542,23.015,22.9162,23.0074,29100.0
2005-04-27 10:55:00,30.28,30.37,30.28,30.35,79300.0,23.0074,23.0758,23.0074,23.0606,79300.0
2005-04-27 11:00:00,30.34,30.41,30.14,30.14,28500.0,23.053,23.1062,22.901,22.901,28500.0
2005-04-27 11:05:00,30.14,30.14,30.05,30.06,26300.0,22.901,22.901,22.8327,22.8403,26300.0
2005-04-27 11:10:00,30.09,30.09,30.05,30.05,6000.0,22.863,22.863,22.8327,22.8327,6000.0
2005-04-27 11:15:00,30.06,30.14,30.0,30.05,21100.0,22.8403,22.901,22.7947,22.8327,21100.0
2005-04-27 11:20:00,30.05,30.06,30.0,30.02,22800.0,22.8327,22.8403,22.7947,22.8099,22800.0
2005-04-27 11:25:00,30.03,30.15,30.01,30.08,52700.0,22.8175,22.9086,22.8023,22.8555,52700.0
2005-04-27 11:30:00,30.13,30.14,30.07,30.12,32400.0,22.8934,22.901,22.8479,22.8858,32400.0
2005-04-27 11:35:00,30.12,30.12,29.98,29.99,38500.0,22.8858,22.8858,22.7795,22.7871,38500.0
2005-04-27 11:40:00,29.98,30.05,29.93,30.05,29700.0,22.7795,22.8327,22.7415,22.8327,29700.0
2005-04-27 11:45:00,29.96,30.02,29.96,30.0,10100.0,22.7643,22.8099,22.7643,22.7947,10100.0
2005-04-27 11:50:00,29.99,30.06,29.99,30.01,19600.0,22.7871,22.8403,22.7871,22.8023,19600.0
2005-04-27 11:55:00,30.01,30.1,30.0,30.09,21400.0,22.8023,22.8706,22.7947,22.863,21400.0
2005-04-27 12:00:00,30.09,30.23,30.09,30.2,50500.0,22.863,22.9694,22.863,22.9466,50500.0
2005-04-27 12:05:00,30.2,30.4,30.19,30.35,66700.0,22.9466,23.0986,22.939,23.0606,66700.0
2005-04-27 12:10:00,30.37,30.37,30.16,30.17,42200.0,23.0758,23.0758,22.9162,22.9238,42200.0
2005-04-27 12:15:00,30.17,30.25,30.15,30.25,32400.0,22.9238,22.9846,22.9086,22.9846,32400.0
2005-04-27 12:20:00,30.25,30.27,30.17,30.19,28500.0,22.9846,22.9998,22.9238,22.939,28500.0
2005-04-27 12:25:00,30.22,30.22,30.17,30.18,23300.0,22.9618,22.9618,22.9238,22.9314,23300.0
2005-04-27 12:30:00,30.17,30.19,30.15,30.18,7900.0,22.9238,22.939,22.9086,22.9314,7900.0
2005-04-27 12:35:00,30.18,30.19,30.16,30.18,6400.0,22.9314,22.939,22.9162,22.9314,6400.0
2005-04-27 12:40:00,30.18,30.2,30.18,30.19,6900.0,22.9314,22.9466,22.9314,22.939,6900.0
2005-04-27 12:45:00,30.2,30.23,30.19,30.19,13900.0,22.9466,22.9694,22.939,22.939,13900.0
2005-04-27 12:50:00,30.19,30.19,30.17,30.18,27600.0,22.939,22.939,22.9238,22.9314,27600.0
2005-04-27 12:55:00,30.17,30.2,30.15,30.19,7700.0,22.9238,22.9466,22.9086,22.939,7700.0
2005-04-27 13:00:00,30.19,30.23,30.16,30.23,11500.0,22.939,22.9694,22.9162,22.9694,11500.0
2005-04-27 13:05:00,30.23,30.39,30.23,30.38,17900.0,22.9694,23.091,22.9694,23.0834,17900.0
2005-04-27 13:10:00,30.37,30.48,30.37,30.4,40700.0,23.0758,23.1594,23.0758,23.0986,40700.0
2005-04-27 13:15:00,30.39,30.41,30.36,30.37,19300.0,23.091,23.1062,23.0682,23.0758,19300.0
2005-04-27 13:20:00,30.37,30.38,30.31,30.33,12800.0,23.0758,23.0834,23.0302,23.0454,12800.0
2005-04-27 13:25:00,30.34,30.34,30.28,30.29,6000.0,23.053,23.053,23.0074,23.015,6000.0
2005-04-27 13:30:00,30.27,30.32,30.25,30.29,13400.0,22.9998,23.0378,22.9846,23.015,13400.0
2005-04-27 13:35:00,30.3,30.33,30.29,30.29,12300.0,23.0226,23.0454,23.015,23.015,12300.0
2005-04-27 13:40:00,30.29,30.3,30.24,30.25,11500.0,23.015,23.0226,22.977,22.9846,11500.0
2005-04-27 13:45:00,30.26,30.32,30.23,30.3,20900.0,22.9922,23.0378,22.9694,23.0226,20900.0
2005-04-27 13:50:00,30.32,30.34,30.28,30.3,23700.0,23.0378,23.053,23.0074,23.0226,23700.0
2005-04-27 13:55:00,30.29,30.43,30.29,30.43,26700.0,23.015,23.1214,23.015,23.1214,26700.0
2005-04-27 14:00:00,30.4,30.4,30.33,30.35,11400.0,23.0986,23.0986,23.0454,23.0606,11400.0
2005-04-27 14:05:00,30.35,30.37,30.28,30.28,14200.0,23.0606,23.0758,23.0074,23.0074,14200.0
2005-04-27 14:10:00,30.28,30.3,30.22,30.22,30200.0,23.0074,23.0226,22.9618,22.9618,30200.0
2005-04-27 14:15:00,30.22,30.24,30.19,30.23,18400.0,22.9618,22.977,22.939,22.9694,18400.0
2005-04-27 14:20:00,30.24,30.28,30.23,30.27,21400.0,22.977,23.0074,22.9694,22.9998,21400.0
2005-04-27 14:25:00,30.28,30.35,30.28,30.28,17300.0,23.0074,23.0606,23.0074,23.0074,17300.0
2005-04-27 14:30:00,30.3,30.33,30.26,30.33,18200.0,23.0226,23.0454,22.9922,23.0454,18200.0
2005-04-27 14:35:00,30.33,30.35,30.32,30.35,11800.0,23.0454,23.0606,23.0378,23.0606,11800.0
2005-04-27 14:40:00,30.34,30.34,30.25,30.28,22600.0,23.053,23.053,22.9846,23.0074,22600.0
2005-04-27 14:45:00,30.29,30.31,30.26,30.26,25000.0,23.015,23.0302,22.9922,22.9922,25000.0
2005-04-27 14:50:00,30.26,30.33,30.25,30.28,14300.0,22.9922,23.0454,22.9846,23.0074,14300.0
2005-04-27 14:55:00,30.29,30.3,30.26,30.29,24800.0,23.015,23.0226,22.9922,23.015,24800.0
2005-04-27 15:00:00,30.29,30.4,30.28,30.36,17300.0,23.015,23.0986,23.0074,23.0682,17300.0
2005-04-27 15:05:00,30.36,30.37,30.32,30.34,9200.0,23.0682,23.0758,23.0378,23.053,9200.0
2005-04-27 15:10:00,30.31,30.34,30.26,30.32,36200.0,23.0302,23.053,22.9922,23.0378,36200.0
2005-04-27 15:15:00,30.32,30.37,30.31,30.36,25400.0,23.0378,23.0758,23.0302,23.0682,25400.0
2005-04-27 15:20:00,30.35,30.36,30.3,30.33,24300.0,23.0606,23.0682,23.0226,23.0454,24300.0
2005-04-27 15:25:00,30.34,30.36,30.31,30.33,12300.0,23.053,23.0682,23.0302,23.0454,12300.0
2005-04-27 15:30:00,30.33,30.35,30.22,30.24,22500.0,23.0454,23.0606,22.9618,22.977,22500.0
2005-04-27 15:35:00,30.23,30.26,30.19,30.25,30700.0,22.9694,22.9922,22.939,22.9846,30700.0
2005-04-27 15:40:00,30.24,30.3,30.24,30.3,48700.0,22.977,23.0226,22.977,23.0226,48700.0
2005-04-27 15:45:00,30.3,30.4,30.3,30.38,24800.0,23.0226,23.0986,23.0226,23.0834,24800.0
2005-04-27 15:50:00,30.38,30.41,30.34,30.36,57700.0,23.0834,23.1062,23.053,23.0682,57700.0
2005-04-27 15:55:00,30.37,30.37,30.32,30.34,48500.0,23.0758,23.0758,23.0378,23.053,48500.0
2005-04-28 09:30:00,30.38,30.39,30.35,30.38,30600.0,23.0834,23.091,23.0606,23.0834,30600.0
2005-04-28 09:35:00,30.39,30.64,30.38,30.64,33300.0,23.091,23.281,23.0834,23.281,33300.0
2005-04-28 09:40:00,30.62,30.65,30.4,30.47,25900.0,23.2658,23.2885,23.0986,23.1518,25900.0
2005-04-28 09:45:00,30.4,30.42,30.23,30.25,35300.0,23.0986,23.1138,22.9694,22.9846,35300.0
2005-04-28 09:50:00,30.25,30.25,30.09,30.1,27200.0,22.9846,22.9846,22.863,22.8706,27200.0
2005-04-28 09:55:00,30.08,30.15,30.07,30.11,57900.0,22.8555,22.9086,22.8479,22.8782,57900.0
2005-04-28 10:00:00,30.11,30.18,30.1,30.18,62200.0,22.8782,22.9314,22.8706,22.9314,62200.0
2005-04-28 10:05:00,30.18,30.24,30.18,30.24,49700.0,22.9314,22.977,22.9314,22.977,49700.0
2005-04-28 10:10:00,30.28,30.32,30.2,30.32,61700.0,23.0074,23.0378,22.9466,23.0378,61700.0
2005-04-28 10:15:00,30.31,30.32,30.2,30.24,36500.0,23.0302,23.0378,22.9466,22.977,36500.0
2005-04-28 10:20:00,30.23,30.3,30.19,30.25,13300.0,22.9694,23.0226,22.939,22.9846,13300.0
2005-04-28 10:25:00,30.23,30.28,30.23,30.25,11500.0,22.9694,23.0074,22.9694,22.9846,11500.0
2005-04-28 10:30:00,30.22,30.29,30.18,30.19,17300.0,22.9618,23.015,22.9314,22.939,17300.0
2005-04-28 10:35:00,30.19,30.2,30.1,30.12,43300.0,22.939,22.9466,22.8706,22.8858,43300.0
2005-04-28 10:40:00,30.12,30.15,30.04,30.09,51200.0,22.8858,22.9086,22.8251,22.863,51200.0
2005-04-28 10:45:00,30.07,30.07,30.0,30.0,17700.0,22.8479,22.8479,22.7947,22.7947,17700.0
2005-04-28 10:50:00,30.01,30.09,29.99,29.99,36900.0,22.8023,22.863,22.7871,22.7871,36900.0
2005-04-28 10:55:00,29.99,30.01,29.96,30.0,42600.0,22.7871,22.8023,22.7643,22.7947,42600.0
2005-04-28 11:00:00,30.0,30.0,29.97,29.98,40000.0,22.7947,22.7947,22.7719,22.7795,40000.0
2005-04-28 11:05:00,30.01,30.01,29.97,29.98,15100.0,22.8023,22.8023,22.7719,22.7795,15100.0
2005-04-28 11:10:00,29.96,29.96,29.85,29.85,30900.0,22.7643,22.7643,22.6807,22.6807,30900.0
2005-04-28 11:15:00,29.85,29.89,29.84,29.85,21400.0,22.6807,22.7111,22.6731,22.6807,21400.0
2005-04-28 11:20:00,29.84,29.85,29.7,29.7,22300.0,22.6731,22.6807,22.5667,22.5667,22300.0
2005-04-28 11:25:00,29.7,29.76,29.7,29.74,46500.0,22.5667,22.6123,22.5667,22.5971,46500.0
2005-04-28 11:30:00,29.71,29.73,29.6,29.6,36500.0,22.5743,22.5895,22.4907,22.4907,36500.0
2005-04-28 11:35:00,29.6,29.65,29.57,29.65,21400.0,22.4907,22.5287,22.4679,22.5287,21400.0
2005-04-28 11:40:00,29.65,29.72,29.65,29.67,17100.0,22.5287,22.5819,22.5287,22.5439,17100.0
2005-04-28 11:45:00,29.67,29.71,29.66,29.71,23000.0,22.5439,22.5743,22.5363,22.5743,23000.0
2005-04-28 11:50:00,29.7,29.91,29.7,29.91,32700.0,22.5667,22.7263,22.5667,22.7263,32700.0
2005-04-28 11:55:00,29.92,29.95,29.85,29.85,25700.0,22.7339,22.7567,22.6807,22.6807,25700.0
2005-04-28 12:00:00,29.85,29.85,29.78,29.78,12200.0,22.6807,22.6807,22.6275,22.6275,12200.0
2005-04-28 12:05:00,29.77,29.8,29.67,29.68,43100.0,22.6199,22.6427,22.5439,22.5515,43100.0
2005-04-28 12:10:00,29.66,29.67,29.51,29.52,59000.0,22.5363,22.5439,22.4224,22.43,59000.0
2005-04-28 12:15:00,29.52,29.6,29.5,29.57,67400.0,22.43,22.4907,22.4148,22.4679,67400.0
2005-04-28 12:20:00,29.57,29.63,29.57,29.62,29900.0,22.4679,22.5135,22.4679,22.5059,29900.0
2005-04-28 12:25:00,29.62,29.76,29.62,29.73,68900.0,22.5059,22.6123,22.5059,22.5895,68900.0
2005-04-28 12:30:00,29.72,29.83,29.69,29.7,29100.0,22.5819,22.6655,22.5591,22.5667,29100.0
2005-04-28 12:35:00,29.7,29.71,29.66,29.68,51700.0,22.5667,22.5743,22.5363,22.5515,51700.0
2005-04-28 12:40:00,29.69,29.73,29.66,29.71,14100.0,22.5591,22.5895,22.5363,22.5743,14100.0
2005-04-28 12:45:00,29.74,29.76,29.68,29.69,16400.0,22.5971,22.6123,22.5515,22.5591,16400.0
2005-04-28 12:50:00,29.67,29.67,29.66,29.67,11800.0,22.5439,22.5439,22.5363,22.5439,11800.0
2005-04-28 12:55:00,29.66,29.67,29.66,29.66,9300.0,22.5363,22.5439,22.5363,22.5363,9300.0
2005-04-28 13:00:00,29.66,29.69,29.65,29.65,76600.0,22.5363,22.5591,22.5287,22.5287,76600.0
2005-04-28 13:05:00,29.66,29.66,29.6,29.6,15300.0,22.5363,22.5363,22.4907,22.4907,15300.0
2005-04-28 13:10:00,29.58,29.59,29.53,29.57,39500.0,22.4755,22.4831,22.4375,22.4679,39500.0
2005-04-28 13:15:00,29.58,29.58,29.51,29.53,21200.0,22.4755,22.4755,22.4224,22.4375,21200.0
2005-04-28 13:20:00,29.52,29.62,29.51,29.6,20000.0,22.43,22.5059,22.4224,22.4907,20000.0
2005-04-28 13:25:00,29.59,29.59,29.51,29.54,18400.0,22.4831,22.4831,22.4224,22.4451,18400.0
2005-04-28 13:30:00,29.52,29.63,29.52,29.6,43100.0,22.43,22.5135,22.43,22.4907,43100.0
2005-04-28 13:35:00,29.6,29.63,29.58,29.6,33500.0,22.4907,22.5135,22.4755,22.4907,33500.0
2005-04-28 13:40:00,29.6,29.65,29.56,29.65,38200.0,22.4907,22.5287,22.4603,22.5287,38200.0
2005-04-28 13:45:00,29.63,29.67,29.6,29.65,16900.0,22.5135,22.5439,22.4907,22.5287,16900.0
2005-04-28 13:50:00,29.66,29.67,29.61,29.61,17000.0,22.5363,22.5439,22.4983,22.4983,17000.0
2005-04-28 13:55:00,29.61,29.72,29.59,29.7,31500.0,22.4983,22.5819,22.4831,22.5667,31500.0
2005-04-28 14:00:00,29.7,29.8,29.69,29.8,70700.0,22.5667,22.6427,22.5591,22.6427,70700.0
2005-04-28 14:05:00,29.8,29.81,29.6,29.61,34500.0,22.6427,22.6503,22.4907,22.4983,34500.0
2005-04-28 14:10:00,29.58,29.61,29.55,29.59,13600.0,22.4755,22.4983,22.4527,22.4831,13600.0
2005-04-28 14:15:00,29.59,29.69,29.57,29.65,14000.0,22.4831,22.5591,22.4679,22.5287,14000.0
2005-04-28 14:20:00,29.65,29.68,29.54,29.58,36600.0,22.5287,22.5515,22.4451,22.4755,36600.0
2005-04-28 14:25:00,29.59,29.63,29.52,29.56,23800.0,22.4831,22.5135,22.43,22.4603,23800.0
2005-04-28 14:30:00,29.54,29.56,29.53,29.53,17300.0,22.4451,22.4603,22.4375,22.4375,17300.0
2005-04-28 14:35:00,29.52,29.6,29.51,29.6,18100.0,22.43,22.4907,22.4224,22.4907,18100.0
2005-04-28 14:40:00,29.6,29.68,29.6,29.67,13100.0,22.4907,22.5515,22.4907,22.5439,13100.0
2005-04-28 14:45:00,29.66,29.67,29.54,29.59,30600.0,22.5363,22.5439,22.4451,22.4831,30600.0
2005-04-28 14:50:00,29.59,29.64,29.56,29.64,30700.0,22.4831,22.5211,22.4603,22.5211,30700.0
2005-04-28 14:55:00,29.64,29.75,29.64,29.73,18900.0,22.5211,22.6047,22.5211,22.5895,18900.0
2005-04-28 15:00:00,29.73,29.73,29.61,29.62,70400.0,22.5895,22.5895,22.4983,22.5059,70400.0
2005-04-28 15:05:00,29.63,29.68,29.61,29.61,14600.0,22.5135,22.5515,22.4983,22.4983,14600.0
2005-04-28 15:10:00,29.62,29.65,29.59,29.59,11600.0,22.5059,22.5287,22.4831,22.4831,11600.0
2005-04-28 15:15:00,29.6,29.65,29.58,29.64,33400.0,22.4907,22.5287,22.4755,22.5211,33400.0
2005-04-28 15:20:00,29.65,29.75,29.64,29.75,16700.0,22.5287,22.6047,22.5211,22.6047,16700.0
2005-04-28 15:25:00,29.75,29.79,29.72,29.73,20700.0,22.6047,22.6351,22.5819,22.5895,20700.0
2005-04-28 15:30:00,29.73,29.73,29.68,29.68,22300.0,22.5895,22.5895,22.5515,22.5515,22300.0
2005-04-28 15:35:00,29.69,29.69,29.67,29.67,15900.0,22.5591,22.5591,22.5439,22.5439,15900.0
2005-04-28 15:40:00,29.68,29.68,29.65,29.68,41800.0,22.5515,22.5515,22.5287,22.5515,41800.0
2005-04-28 15:45:00,29.66,29.68,29.65,29.67,36000.0,22.5363,22.5515,22.5287,22.5439,36000.0
2005-04-28 15:50:00,29.65,29.72,29.64,29.72,50700.0,22.5287,22.5819,22.5211,22.5819,50700.0
2005-04-28 15:55:00,29.74,29.74,29.69,29.7,71700.0,22.5971,22.5971,22.5591,22.5667,71700.0
2005-04-29 09:35:00,30.19,30.27,30.15,30.27,53200.0,22.939,22.9998,22.9086,22.9998,53200.0
2005-04-29 09:40:00,30.28,30.31,30.17,30.24,94100.0,23.0074,23.0302,22.9238,22.977,94100.0
2005-04-29 09:45:00,30.24,30.25,30.11,30.13,60000.0,22.977,22.9846,22.8782,22.8934,60000.0
2005-04-29 09:50:00,30.13,30.24,30.13,30.16,42700.0,22.8934,22.977,22.8934,22.9162,42700.0
2005-04-29 09:55:00,30.16,30.18,30.05,30.09,20000.0,22.9162,22.9314,22.8327,22.863,20000.0
2005-04-29 10:00:00,30.09,30.15,30.08,30.13,16600.0,22.863,22.9086,22.8555,22.8934,16600.0
2005-04-29 10:05:00,30.14,30.16,30.02,30.09,51900.0,22.901,22.9162,22.8099,22.863,51900.0
2005-04-29 10:10:00,30.09,30.09,29.9,29.94,50800.0,22.863,22.863,22.7187,22.7491,50800.0
2005-04-29 10:15:00,29.92,30.15,29.92,29.97,44200.0,22.7339,22.9086,22.7339,22.7719,44200.0
2005-04-29 10:20:00,29.96,29.97,29.55,29.67,67100.0,22.7643,22.7719,22.4527,22.5439,67100.0
2005-04-29 10:25:00,29.6,29.66,29.48,29.48,78500.0,22.4907,22.5363,22.3996,22.3996,78500.0
2005-04-29 10:30:00,29.51,29.73,29.5,29.61,52500.0,22.4224,22.5895,22.4148,22.4983,52500.0
2005-04-29 10:35:00,29.59,29.61,29.51,29.54,21800.0,22.4831,22.4983,22.4224,22.4451,21800.0
2005-04-29 10:40:00,29.55,29.62,29.55,29.6,27400.0,22.4527,22.5059,22.4527,22.4907,27400.0
2005-04-29 10:45:00,29.59,29.62,29.51,29.52,23000.0,22.4831,22.5059,22.4224,22.43,23000.0
2005-04-29 10:50:00,29.51,29.57,29.42,29.55,38500.0,22.4224,22.4679,22.354,22.4527,38500.0
2005-04-29 10:55:00,29.55,29.73,29.55,29.73,24700.0,22.4527,22.5895,22.4527,22.5895,24700.0
2005-04-29 11:00:00,29.73,29.81,29.71,29.76,23500.0,22.5895,22.6503,22.5743,22.6123,23500.0
2005-04-29 11:05:00,29.76,29.95,29.74,29.91,48100.0,22.6123,22.7567,22.5971,22.7263,48100.0
2005-04-29 11:10:00,29.89,29.93,29.77,29.79,27500.0,22.7111,22.7415,22.6199,22.6351,27500.0
2005-04-29 11:15:00,29.79,29.91,29.78,29.82,48000.0,22.6351,22.7263,22.6275,22.6579,48000.0
2005-04-29 11:20:00,29.82,29.83,29.74,29.8,17400.0,22.6579,22.6655,22.5971,22.6427,17400.0
2005-04-29 11:25:00,29.76,29.85,29.74,29.85,24100.0,22.6123,22.6807,22.5971,22.6807,24100.0
2005-04-29 11:30:00,29.84,29.84,29.76,29.77,8900.0,22.6731,22.6731,22.6123,22.6199,8900.0
2005-04-29 11:35:00,29.77,29.85,29.77,29.84,27300.0,22.6199,22.6807,22.6199,22.6731,27300.0
2005-04-29 11:40:00,29.83,29.85,29.72,29.73,29800.0,22.6655,22.6807,22.5819,22.5895,29800.0
2005-04-29 11:45:00,29.72,29.85,29.72,29.85,19500.0,22.5819,22.6807,22.5819,22.6807,19500.0
2005-04-29 11:50:00,29.86,29.94,29.84,29.85,22600.0,22.6883,22.7491,22.6731,22.6807,22600.0
2005-04-29 11:55:00,29.85,29.92,29.85,29.88,21600.0,22.6807,22.7339,22.6807,22.7035,21600.0
2005-04-29 12:00:00,29.88,29.88,29.78,29.86,23600.0,22.7035,22.7035,22.6275,22.6883,23600.0
2005-04-29 12:05:00,29.86,29.86,29.77,29.78,20900.0,22.6883,22.6883,22.6199,22.6275,20900.0
2005-04-29 12:10:00,29.77,29.81,29.75,29.81,16400.0,22.6199,22.6503,22.6047,22.6503,16400.0
2005-04-29 12:15:00,29.81,29.82,29.72,29.72,23900.0,22.6503,22.6579,22.5819,22.5819,23900.0
2005-04-29 12:20:00,29.73,29.76,29.73,29.76,8700.0,22.5895,22.6123,22.5895,22.6123,8700.0
2005-04-29 12:25:00,29.75,29.76,29.7,29.7,15300.0,22.6047,22.6123,22.5667,22.5667,15300.0
2005-04-29 12:30:00,29.71,29.73,29.65,29.71,26400.0,22.5743,22.5895,22.5287,22.5743,26400.0
2005-04-29 12:35:00,29.72,29.81,29.7,29.81,18500.0,22.5819,22.6503,22.5667,22.6503,18500.0
2005-04-29 12:40:00,29.82,29.89,29.8,29.8,13000.0,22.6579,22.7111,22.6427,22.6427,13000.0
2005-04-29 12:45:00,29.81,29.87,29.81,29.87,16500.0,22.6503,22.6959,22.6503,22.6959,16500.0
2005-04-29 12:50:00,29.87,29.89,29.83,29.89,21500.0,22.6959,22.7111,22.6655,22.7111,21500.0
2005-04-29 12:55:00,29.89,29.96,29.88,29.92,34800.0,22.7111,22.7643,22.7035,22.7339,34800.0
2005-04-29 13:00:00,29.9,29.96,29.89,29.93,17200.0,22.7187,22.7643,22.7111,22.7415,17200.0
2005-04-29 13:05:00,29.93,30.07,29.93,30.05,36700.0,22.7415,22.8479,22.7415,22.8327,36700.0
2005-04-29 13:10:00,30.05,30.15,30.05,30.13,34100.0,22.8327,22.9086,22.8327,22.8934,34100.0
2005-04-29 13:15:00,30.12,30.15,30.08,30.12,23300.0,22.8858,22.9086,22.8555,22.8858,23300.0
2005-04-29 13:20:00,30.12,30.2,30.06,30.07,29100.0,22.8858,22.9466,22.8403,22.8479,29100.0
2005-04-29 13:25:00,30.09,30.09,30.0,30.05,19700.0,22.863,22.863,22.7947,22.8327,19700.0
2005-04-29 13:30:00,30.07,30.11,30.03,30.11,14200.0,22.8479,22.8782,22.8175,22.8782,14200.0
2005-04-29 13:35:00,30.11,30.11,29.98,29.98,17000.0,22.8782,22.8782,22.7795,22.7795,17000.0
2005-04-29 13:40:00,30.01,30.02,29.95,29.96,13000.0,22.8023,22.8099,22.7567,22.7643,13000.0
2005-04-29 13:45:00,29.97,30.0,29.96,30.0,9800.0,22.7719,22.7947,22.7643,22.7947,9800.0
2005-04-29 13:50:00,30.02,30.07,29.99,30.07,15600.0,22.8099,22.8479,22.7871,22.8479,15600.0
2005-04-29 13:55:00,30.06,30.12,30.05,30.07,14300.0,22.8403,22.8858,22.8327,22.8479,14300.0
2005-04-29 14:00:00,30.07,30.13,30.07,30.11,16200.0,22.8479,22.8934,22.8479,22.8782,16200.0
2005-04-29 14:05:00,30.13,30.13,30.09,30.1,18100.0,22.8934,22.8934,22.863,22.8706,18100.0
2005-04-29 14:10:00,30.09,30.12,30.05,30.1,28200.0,22.863,22.8858,22.8327,22.8706,28200.0
2005-04-29 14:15:00,30.13,30.14,30.06,30.08,22200.0,22.8934,22.901,22.8403,22.8555,22200.0
2005-04-29 14:20:00,30.08,30.15,30.08,30.14,27200.0,22.8555,22.9086,22.8555,22.901,27200.0
2005-04-29 14:25:00,30.13,30.17,30.08,30.16,18800.0,22.8934,22.9238,22.8555,22.9162,18800.0
2005-04-29 14:30:00,30.13,30.22,30.09,30.2,36000.0,22.8934,22.9618,22.863,22.9466,36000.0
2005-04-29 14:35:00,30.23,30.27,30.16,30.16,23000.0,22.9694,22.9998,22.9162,22.9162,23000.0
2005-04-29 14:40:00,30.17,30.24,30.13,30.2,25100.0,22.9238,22.977,22.8934,22.9466,25100.0
2005-04-29 14:45:00,30.2,30.31,30.2,30.31,27900.0,22.9466,23.0302,22.9466,23.0302,27900.0
2005-04-29 14:50:00,30.25,30.31,30.22,30.26,48700.0,22.9846,23.0302,22.9618,22.9922,48700.0
2005-04-29 14:55:00,30.27,30.29,30.2,30.24,22400.0,22.9998,23.015,22.9466,22.977,22400.0
2005-04-29 15:00:00,30.23,30.25,30.13,30.17,35300.0,22.9694,22.9846,22.8934,22.9238,35300.0
2005-04-29 15:05:00,30.17,30.22,30.16,30.2,22700.0,22.9238,22.9618,22.9162,22.9466,22700.0
2005-04-29 15:10:00,30.22,30.36,30.22,30.35,29400.0,22.9618,23.0682,22.9618,23.0606,29400.0
2005-04-29 15:15:00,30.35,30.36,30.34,30.36,24900.0,23.0606,23.0682,23.053,23.0682,24900.0
2005-04-29 15:20:00,30.34,30.36,30.34,30.35,52700.0,23.053,23.0682,23.053,23.0606,52700.0
2005-04-29 15:25:00,30.35,30.4,30.35,30.38,39000.0,23.0606,23.0986,23.0606,23.0834,39000.0
2005-04-29 15:30:00,30.38,30.46,30.37,30.43,64900.0,23.0834,23.1442,23.0758,23.1214,64900.0
2005-04-29 15:35:00,30.43,30.46,30.39,30.4,50000.0,23.1214,23.1442,23.091,23.0986,50000.0
2005-04-29 15:40:00,30.4,30.45,30.4,30.45,19400.0,23.0986,23.1366,23.0986,23.1366,19400.0
2005-04-29 15:45:00,30.45,30.45,30.44,30.44,13900.0,23.1366,23.1366,23.129,23.129,13900.0
2005-04-29 15:50:00,30.45,30.55,30.45,30.54,106400.0,23.1366,23.2126,23.1366,23.205,106400.0
2005-04-29 15:55:00,30.52,30.52,30.46,30.48,74800.0,23.1898,23.1898,23.1442,23.1594,74800.0
2005-05-02 09:30:00,31.1,31.1,30.98,31.1,52400.0,23.6305,23.6305,23.5393,23.6305,52400.0
2005-05-02 09:35:00,31.15,31.2,31.0,31.11,49300.0,23.6685,23.7065,23.5545,23.6381,49300.0
2005-05-02 09:40:00,31.07,31.2,30.91,31.03,60700.0,23.6077,23.7065,23.4861,23.5773,60700.0
2005-05-02 09:45:00,30.98,31.02,30.93,30.98,52100.0,23.5393,23.5697,23.5013,23.5393,52100.0
2005-05-02 09:50:00,30.98,30.98,30.82,30.83,36800.0,23.5393,23.5393,23.4177,23.4253,36800.0
2005-05-02 09:55:00,30.84,30.96,30.84,30.96,30100.0,23.4329,23.5241,23.4329,23.5241,30100.0
2005-05-02 10:00:00,30.92,31.12,30.92,30.98,74100.0,23.4937,23.6457,23.4937,23.5393,74100.0
2005-05-02 10:05:00,30.97,30.97,30.92,30.95,37200.0,23.5317,23.5317,23.4937,23.5165,37200.0
2005-05-02 10:10:00,30.96,30.96,30.92,30.94,54700.0,23.5241,23.5241,23.4937,23.5089,54700.0
2005-05-02 10:15:00,30.94,30.96,30.9,30.95,46600.0,23.5089,23.5241,23.4785,23.5165,46600.0
2005-05-02 10:20:00,30.95,31.0,30.88,30.9,65600.0,23.5165,23.5545,23.4633,23.4785,65600.0
2005-05-02 10:25:00,30.89,30.89,30.74,30.76,30500.0,23.4709,23.4709,23.3569,23.3721,30500.0
2005-05-02 10:30:00,30.76,30.85,30.76,30.84,29000.0,23.3721,23.4405,23.3721,23.4329,29000.0
2005-05-02 10:35:00,30.82,30.82,30.8,30.8,22600.0,23.4177,23.4177,23.4025,23.4025,22600.0
2005-05-02 10:40:00,30.8,30.83,30.8,30.82,70900.0,23.4025,23.4253,23.4025,23.4177,70900.0
2005-05-02 10:45:00,30.81,30.88,30.81,30.88,20900.0,23.4101,23.4633,23.4101,23.4633,20900.0
2005-05-02 10:50:00,30.88,30.92,30.84,30.9,36500.0,23.4633,23.4937,23.4329,23.4785,36500.0
2005-05-02 10:55:00,30.9,30.91,30.9,30.9,20600.0,23.4785,23.4861,23.4785,23.4785,20600.0
2005-05-02 11:00:00,30.9,30.91,30.83,30.84,46900.0,23.4785,23.4861,23.4253,23.4329,46900.0
2005-05-02 11:05:00,30.84,30.86,30.84,30.85,28000.0,23.4329,23.4481,23.4329,23.4405,28000.0
2005-05-02 11:10:00,30.86,30.89,30.86,30.88,15300.0,23.4481,23.4709,23.4481,23.4633,15300.0
2005-05-02 11:15:00,30.89,30.89,30.8,30.81,154100.0,23.4709,23.4709,23.4025,23.4101,154100.0
2005-05-02 11:20:00,30.81,30.84,30.75,30.75,88200.0,23.4101,23.4329,23.3645,23.3645,88200.0
2005-05-02 11:25:00,30.76,30.76,30.68,30.69,71600.0,23.3721,23.3721,23.3113,23.3189,71600.0
2005-05-02 11:30:00,30.69,30.73,30.67,30.72,45700.0,23.3189,23.3493,23.3037,23.3417,45700.0
2005-05-02 11:35:00,30.73,30.73,30.66,30.67,41000.0,23.3493,23.3493,23.2961,23.3037,41000.0
2005-05-02 11:40:00,30.68,30.68,30.58,30.61,27200.0,23.3113,23.3113,23.2354,23.2582,27200.0
2005-05-02 11:45:00,30.61,30.61,30.52,30.56,24000.0,23.2582,23.2582,23.1898,23.2202,24000.0
2005-05-02 11:50:00,30.55,30.56,30.48,30.52,21200.0,23.2126,23.2202,23.1594,23.1898,21200.0
2005-05-02 11:55:00,30.53,30.55,30.5,30.52,15400.0,23.1974,23.2126,23.1746,23.1898,15400.0
2005-05-02 12:00:00,30.5,30.51,30.44,30.48,23600.0,23.1746,23.1822,23.129,23.1594,23600.0
2005-05-02 12:05:00,30.47,30.51,30.46,30.5,15900.0,23.1518,23.1822,23.1442,23.1746,15900.0
2005-05-02 12:10:00,30.51,30.55,30.5,30.5,11500.0,23.1822,23.2126,23.1746,23.1746,11500.0
2005-05-02 12:15:00,30.5,30.6,30.47,30.59,10900.0,23.1746,23.2506,23.1518,23.243,10900.0
2005-05-02 12:20:00,30.59,30.62,30.55,30.6,7400.0,23.243,23.2658,23.2126,23.2506,7400.0
2005-05-02 12:25:00,30.61,30.65,30.59,30.61,9700.0,23.2582,23.2885,23.243,23.2582,9700.0
2005-05-02 12:30:00,30.6,30.64,30.6,30.6,9000.0,23.2506,23.281,23.2506,23.2506,9000.0
2005-05-02 12:35:00,30.6,30.61,30.56,30.57,7100.0,23.2506,23.2582,23.2202,23.2278,7100.0
2005-05-02 12:40:00,30.57,30.58,30.54,30.55,8500.0,23.2278,23.2354,23.205,23.2126,8500.0
2005-05-02 12:45:00,30.54,30.54,30.51,30.51,6900.0,23.205,23.205,23.1822,23.1822,6900.0
2005-05-02 12:50:00,30.52,30.54,30.52,30.53,6300.0,23.1898,23.205,23.1898,23.1974,6300.0
2005-05-02 12:55:00,30.52,30.54,30.5,30.5,8900.0,23.1898,23.205,23.1746,23.1746,8900.0
2005-05-02 13:00:00,30.51,30.51,30.48,30.49,7500.0,23.1822,23.1822,23.1594,23.167,7500.0
2005-05-02 13:05:00,30.48,30.49,30.47,30.49,8800.0,23.1594,23.167,23.1518,23.167,8800.0
2005-05-02 13:10:00,30.49,30.53,30.49,30.5,8000.0,23.167,23.1974,23.167,23.1746,8000.0
2005-05-02 13:15:00,30.5,30.5,30.4,30.43,21100.0,23.1746,23.1746,23.0986,23.1214,21100.0
2005-05-02 13:20:00,30.43,30.47,30.43,30.44,17600.0,23.1214,23.1518,23.1214,23.129,17600.0
2005-05-02 13:25:00,30.44,30.45,30.39,30.4,10300.0,23.129,23.1366,23.091,23.0986,10300.0
2005-05-02 13:30:00,30.4,30.4,30.35,30.35,22400.0,23.0986,23.0986,23.0606,23.0606,22400.0
2005-05-02 13:35:00,30.36,30.36,30.3,30.32,17000.0,23.0682,23.0682,23.0226,23.0378,17000.0
2005-05-02 13:40:00,30.33,30.33,30.3,30.3,27200.0,23.0454,23.0454,23.0226,23.0226,27200.0
2005-05-02 13:45:00,30.31,30.4,30.31,30.4,24500.0,23.0302,23.0986,23.0302,23.0986,24500.0
2005-05-02 13:50:00,30.4,30.44,30.4,30.4,32200.0,23.0986,23.129,23.0986,23.0986,32200.0
2005-05-02 13:55:00,30.4,30.4,30.35,30.39,17500.0,23.0986,23.0986,23.0606,23.091,17500.0
2005-05-02 14:00:00,30.37,30.4,30.34,30.36,35200.0,23.0758,23.0986,23.053,23.0682,35200.0
2005-05-02 14:05:00,30.31,30.34,30.3,30.34,32900.0,23.0302,23.053,23.0226,23.053,32900.0
2005-05-02 14:10:00,30.34,30.43,30.34,30.42,25600.0,23.053,23.1214,23.053,23.1138,25600.0
2005-05-02 14:15:00,30.42,30.47,30.41,30.41,23500.0,23.1138,23.1518,23.1062,23.1062,23500.0
2005-05-02 14:20:00,30.42,30.42,30.38,30.39,25700.0,23.1138,23.1138,23.0834,23.091,25700.0
2005-05-02 14:25:00,30.38,30.43,30.37,30.39,28400.0,23.0834,23.1214,23.0758,23.091,28400.0
2005-05-02 14:30:00,30.38,30.42,30.34,30.36,17700.0,23.0834,23.1138,23.053,23.0682,17700.0
2005-05-02 14:35:00,30.36,30.45,30.35,30.44,17700.0,23.0682,23.1366,23.0606,23.129,17700.0
2005-05-02 14:40:00,30.44,30.45,30.34,30.39,25400.0,23.129,23.1366,23.053,23.091,25400.0
2005-05-02 14:45:00,30.39,30.43,30.34,30.4,37600.0,23.091,23.1214,23.053,23.0986,37600.0
2005-05-02 14:50:00,30.39,30.4,30.33,30.33,21300.0,23.091,23.0986,23.0454,23.0454,21300.0
2005-05-02 14:55:00,30.33,30.4,30.32,30.4,30600.0,23.0454,23.0986,23.0378,23.0986,30600.0
2005-05-02 15:00:00,30.38,30.4,30.36,30.36,16000.0,23.0834,23.0986,23.0682,23.0682,16000.0
2005-05-02 15:05:00,30.35,30.42,30.35,30.41,24200.0,23.0606,23.1138,23.0606,23.1062,24200.0
2005-05-02 15:10:00,30.42,30.45,30.39,30.4,25100.0,23.1138,23.1366,23.091,23.0986,25100.0
2005-05-02 15:15:00,30.4,30.47,30.4,30.47,37200.0,23.0986,23.1518,23.0986,23.1518,37200.0
2005-05-02 15:20:00,30.47,30.6,30.47,30.6,35500.0,23.1518,23.2506,23.1518,23.2506,35500.0
2005-05-02 15:25:00,30.6,30.64,30.52,30.59,48800.0,23.2506,23.281,23.1898,23.243,48800.0
2005-05-02 15:30:00,30.59,30.69,30.59,30.67,35800.0,23.243,23.3189,23.243,23.3037,35800.0
2005-05-02 15:35:00,30.65,30.67,30.57,30.59,22800.0,23.2885,23.3037,23.2278,23.243,22800.0
2005-05-02 15:40:00,30.58,30.6,30.56,30.6,23700.0,23.2354,23.2506,23.2202,23.2506,23700.0
2005-05-02 15:45:00,30.6,30.63,30.52,30.54,57200.0,23.2506,23.2734,23.1898,23.205,57200.0
2005-05-02 15:50:00,30.54,30.57,30.52,30.56,33000.0,23.205,23.2278,23.1898,23.2202,33000.0
2005-05-02 15:55:00,30.55,30.65,30.55,30.62,57100.0,23.2126,23.2885,23.2126,23.2658,57100.0
2005-05-03 09:30:00,30.66,30.8,30.61,30.66,30800.0,23.2961,23.4025,23.2582,23.2961,30800.0
2005-05-03 09:35:00,30.65,30.79,30.55,30.72,25300.0,23.2885,23.3949,23.2126,23.3417,25300.0
2005-05-03 09:40:00,30.72,30.73,30.67,30.7,37100.0,23.3417,23.3493,23.3037,23.3265,37100.0
2005-05-03 09:45:00,30.7,30.75,30.68,30.73,90000.0,23.3265,23.3645,23.3113,23.3493,90000.0
2005-05-03 09:50:00,30.72,30.8,30.67,30.78,29100.0,23.3417,23.4025,23.3037,23.3873,29100.0
2005-05-03 09:55:00,30.78,30.86,30.77,30.8,32300.0,23.3873,23.4481,23.3797,23.4025,32300.0
2005-05-03 10:00:00,30.79,30.83,30.72,30.75,43700.0,23.3949,23.4253,23.3417,23.3645,43700.0
2005-05-03 10:05:00,30.76,30.82,30.7,30.74,23000.0,23.3721,23.4177,23.3265,23.3569,23000.0
2005-05-03 10:10:00,30.74,30.79,30.7,30.71,33800.0,23.3569,23.3949,23.3265,23.3341,33800.0
2005-05-03 10:15:00,30.7,30.71,30.7,30.7,15900.0,23.3265,23.3341,23.3265,23.3265,15900.0
2005-05-03 10:20:00,30.7,30.72,30.59,30.6,31600.0,23.3265,23.3417,23.243,23.2506,31600.0
2005-05-03 10:25:00,30.59,30.65,30.57,30.61,28600.0,23.243,23.2885,23.2278,23.2582,28600.0
2005-05-03 10:30:00,30.61,30.68,30.59,30.65,28900.0,23.2582,23.3113,23.243,23.2885,28900.0
2005-05-03 10:35:00,30.65,30.66,30.5,30.55,25200.0,23.2885,23.2961,23.1746,23.2126,25200.0
2005-05-03 10:40:00,30.55,30.7,30.55,30.7,34100.0,23.2126,23.3265,23.2126,23.3265,34100.0
2005-05-03 10:45:00,30.67,30.77,30.67,30.73,12000.0,23.3037,23.3797,23.3037,23.3493,12000.0
2005-05-03 10:50:00,30.72,30.74,30.7,30.71,13800.0,23.3417,23.3569,23.3265,23.3341,13800.0
2005-05-03 10:55:00,30.71,30.74,30.7,30.72,8700.0,23.3341,23.3569,23.3265,23.3417,8700.0
2005-05-03 11:00:00,30.73,30.73,30.68,30.68,18800.0,23.3493,23.3493,23.3113,23.3113,18800.0
2005-05-03 11:05:00,30.68,30.69,30.65,30.65,11500.0,23.3113,23.3189,23.2885,23.2885,11500.0
2005-05-03 11:10:00,30.66,30.7,30.65,30.7,26200.0,23.2961,23.3265,23.2885,23.3265,26200.0
2005-05-03 11:15:00,30.7,30.7,30.68,30.68,18700.0,23.3265,23.3265,23.3113,23.3113,18700.0
2005-05-03 11:20:00,30.68,30.69,30.66,30.69,28600.0,23.3113,23.3189,23.2961,23.3189,28600.0
2005-05-03 11:25:00,30.68,30.68,30.61,30.64,27100.0,23.3113,23.3113,23.2582,23.281,27100.0
2005-05-03 11:30:00,30.64,30.64,30.61,30.61,3300.0,23.281,23.281,23.2582,23.2582,3300.0
2005-05-03 11:35:00,30.61,30.65,30.6,30.63,9500.0,23.2582,23.2885,23.2506,23.2734,9500.0
2005-05-03 11:40:00,30.64,30.65,30.63,30.64,9900.0,23.281,23.2885,23.2734,23.281,9900.0
2005-05-03 11:45:00,30.63,30.66,30.63,30.65,4200.0,23.2734,23.2961,23.2734,23.2885,4200.0
2005-05-03 11:50:00,30.65,30.65,30.63,30.64,8000.0,23.2885,23.2885,23.2734,23.281,8000.0
2005-05-03 11:55:00,30.63,30.63,30.56,30.57,9500.0,23.2734,23.2734,23.2202,23.2278,9500.0
2005-05-03 12:00:00,30.55,30.55,30.47,30.48,14600.0,23.2126,23.2126,23.1518,23.1594,14600.0
2005-05-03 12:05:00,30.48,30.5,30.46,30.46,16000.0,23.1594,23.1746,23.1442,23.1442,16000.0
2005-05-03 12:10:00,30.46,30.53,30.45,30.53,16600.0,23.1442,23.1974,23.1366,23.1974,16600.0
2005-05-03 12:15:00,30.53,30.59,30.53,30.59,20500.0,23.1974,23.243,23.1974,23.243,20500.0
2005-05-03 12:20:00,30.59,30.65,30.59,30.63,101800.0,23.243,23.2885,23.243,23.2734,101800.0
2005-05-03 12:25:00,30.63,30.63,30.56,30.59,15200.0,23.2734,23.2734,23.2202,23.243,15200.0
2005-05-03 12:30:00,30.57,30.58,30.55,30.55,6500.0,23.2278,23.2354,23.2126,23.2126,6500.0
2005-05-03 12:35:00,30.57,30.57,30.53,30.54,11500.0,23.2278,23.2278,23.1974,23.205,11500.0
2005-05-03 12:40:00,30.54,30.6,30.54,30.59,17200.0,23.205,23.2506,23.205,23.243,17200.0
2005-05-03 12:45:00,30.6,30.6,30.57,30.57,7000.0,23.2506,23.2506,23.2278,23.2278,7000.0
2005-05-03 12:50:00,30.57,30.57,30.56,30.57,17200.0,23.2278,23.2278,23.2202,23.2278,17200.0
2005-05-03 12:55:00,30.57,30.6,30.57,30.59,18400.0,23.2278,23.2506,23.2278,23.243,18400.0
2005-05-03 13:00:00,30.6,30.61,30.59,30.6,11300.0,23.2506,23.2582,23.243,23.2506,11300.0
2005-05-03 13:05:00,30.59,30.6,30.58,30.6,17100.0,23.243,23.2506,23.2354,23.2506,17100.0
2005-05-03 13:10:00,30.6,30.63,30.6,30.63,25600.0,23.2506,23.2734,23.2506,23.2734,25600.0
2005-05-03 13:15:00,30.64,30.65,30.63,30.64,28800.0,23.281,23.2885,23.2734,23.281,28800.0
2005-05-03 13:20:00,30.64,30.68,30.64,30.67,43000.0,23.281,23.3113,23.281,23.3037,43000.0
2005-05-03 13:25:00,30.67,30.68,30.67,30.67,13900.0,23.3037,23.3113,23.3037,23.3037,13900.0
2005-05-03 13:30:00,30.67,30.68,30.66,30.67,15000.0,23.3037,23.3113,23.2961,23.3037,15000.0
2005-05-03 13:35:00,30.67,30.7,30.67,30.69,46300.0,23.3037,23.3265,23.3037,23.3189,46300.0
2005-05-03 13:40:00,30.7,30.71,30.69,30.71,46100.0,23.3265,23.3341,23.3189,23.3341,46100.0
2005-05-03 13:45:00,30.71,30.74,30.71,30.73,15300.0,23.3341,23.3569,23.3341,23.3493,15300.0
2005-05-03 13:50:00,30.73,30.75,30.72,30.74,19300.0,23.3493,23.3645,23.3417,23.3569,19300.0
2005-05-03 13:55:00,30.75,30.84,30.75,30.78,19400.0,23.3645,23.4329,23.3645,23.3873,19400.0
2005-05-03 14:00:00,30.78,30.78,30.7,30.71,46700.0,23.3873,23.3873,23.3265,23.3341,46700.0
2005-05-03 14:05:00,30.7,30.7,30.64,30.64,8500.0,23.3265,23.3265,23.281,23.281,8500.0
2005-05-03 14:10:00,30.64,30.67,30.62,30.66,20500.0,23.281,23.3037,23.2658,23.2961,20500.0
2005-05-03 14:15:00,30.66,30.73,30.5,30.56,80100.0,23.2961,23.3493,23.1746,23.2202,80100.0
2005-05-03 14:20:00,30.58,30.62,30.44,30.57,72400.0,23.2354,23.2658,23.129,23.2278,72400.0
2005-05-03 14:25:00,30.6,30.72,30.53,30.54,73400.0,23.2506,23.3417,23.1974,23.205,73400.0
2005-05-03 14:30:00,30.53,30.86,30.44,30.86,126200.0,23.1974,23.4481,23.129,23.4481,126200.0
2005-05-03 14:35:00,30.87,30.98,30.78,30.88,66100.0,23.4557,23.5393,23.3873,23.4633,66100.0
2005-05-03 14:40:00,30.87,30.97,30.78,30.82,66200.0,23.4557,23.5317,23.3873,23.4177,66200.0
2005-05-03 14:45:00,30.85,30.97,30.76,30.8,51400.0,23.4405,23.5317,23.3721,23.4025,51400.0
2005-05-03 14:50:00,30.81,30.82,30.68,30.77,48200.0,23.4101,23.4177,23.3113,23.3797,48200.0
2005-05-03 14:55:00,30.77,30.8,30.63,30.67,26600.0,23.3797,23.4025,23.2734,23.3037,26600.0
2005-05-03 15:00:00,30.67,30.7,30.56,30.59,32300.0,23.3037,23.3265,23.2202,23.243,32300.0
2005-05-03 15:05:00,30.57,30.59,30.4,30.47,40800.0,23.2278,23.243,23.0986,23.1518,40800.0
2005-05-03 15:10:00,30.48,30.52,30.45,30.47,36200.0,23.1594,23.1898,23.1366,23.1518,36200.0
2005-05-03 15:15:00,30.46,30.6,30.4,30.6,50800.0,23.1442,23.2506,23.0986,23.2506,50800.0
2005-05-03 15:20:00,30.58,30.69,30.51,30.65,26900.0,23.2354,23.3189,23.1822,23.2885,26900.0
2005-05-03 15:25:00,30.63,30.66,30.6,30.65,41300.0,23.2734,23.2961,23.2506,23.2885,41300.0
2005-05-03 15:30:00,30.67,30.67,30.48,30.53,29000.0,23.3037,23.3037,23.1594,23.1974,29000.0
2005-05-03 15:35:00,30.52,30.57,30.47,30.55,43500.0,23.1898,23.2278,23.1518,23.2126,43500.0
2005-05-03 15:40:00,30.54,30.54,30.39,30.4,30100.0,23.205,23.205,23.091,23.0986,30100.0
2005-05-03 15:45:00,30.4,30.45,30.38,30.4,38100.0,23.0986,23.1366,23.0834,23.0986,38100.0
2005-05-03 15:50:00,30.4,30.42,30.37,30.41,42600.0,23.0986,23.1138,23.0758,23.1062,42600.0
2005-05-03 15:55:00,30.42,30.5,30.4,30.5,63900.0,23.1138,23.1746,23.0986,23.1746,63900.0
2005-05-04 09:30:00,30.46,30.46,30.19,30.25,62100.0,23.2115,23.2115,23.0057,23.0515,62100.0
2005-05-04 09:35:00,30.22,30.28,30.21,30.23,56400.0,23.0286,23.0743,23.021,23.0362,56400.0
2005-05-04 09:40:00,30.23,30.3,30.13,30.14,73100.0,23.0362,23.0896,22.96,22.9676,73100.0
2005-05-04 09:45:00,30.21,30.21,30.09,30.16,49500.0,23.021,23.021,22.9295,22.9829,49500.0
2005-05-04 09:50:00,30.16,30.17,30.15,30.17,60600.0,22.9829,22.9905,22.9753,22.9905,60600.0
2005-05-04 09:55:00,30.16,30.28,30.13,30.23,91000.0,22.9829,23.0743,22.96,23.0362,91000.0
2005-05-04 10:00:00,30.25,30.41,30.13,30.41,67100.0,23.0515,23.1734,22.96,23.1734,67100.0
2005-05-04 10:05:00,30.4,30.4,30.3,30.31,59600.0,23.1658,23.1658,23.0896,23.0972,59600.0
2005-05-04 10:10:00,30.32,30.46,30.32,30.42,72600.0,23.1048,23.2115,23.1048,23.181,72600.0
2005-05-04 10:15:00,30.43,30.5,30.43,30.48,52700.0,23.1886,23.242,23.1886,23.2267,52700.0
2005-05-04 10:20:00,30.48,30.59,30.48,30.56,57000.0,23.2267,23.3105,23.2267,23.2877,57000.0
2005-05-04 10:25:00,30.56,30.57,30.5,30.56,72300.0,23.2877,23.2953,23.242,23.2877,72300.0
2005-05-04 10:30:00,30.57,30.61,30.56,30.6,51500.0,23.2953,23.3258,23.2877,23.3182,51500.0
2005-05-04 10:35:00,30.62,30.8,30.61,30.76,124100.0,23.3334,23.4706,23.3258,23.4401,124100.0
2005-05-04 10:40:00,30.76,30.76,30.63,30.63,45400.0,23.4401,23.4401,23.341,23.341,45400.0
2005-05-04 10:45:00,30.62,30.64,30.57,30.58,78500.0,23.3334,23.3487,23.2953,23.3029,78500.0
2005-05-04 10:50:00,30.58,30.63,30.57,30.6,88600.0,23.3029,23.341,23.2953,23.3182,88600.0
2005-05-04 10:55:00,30.6,30.63,30.59,30.63,28100.0,23.3182,23.341,23.3105,23.341,28100.0
2005-05-04 11:00:00,30.62,30.67,30.6,30.62,21300.0,23.3334,23.3715,23.3182,23.3334,21300.0
2005-05-04 11:05:00,30.63,30.64,30.49,30.54,24800.0,23.341,23.3487,23.2343,23.2724,24800.0
2005-05-04 11:10:00,30.52,30.59,30.52,30.58,34500.0,23.2572,23.3105,23.2572,23.3029,34500.0
2005-05-04 11:15:00,30.58,30.67,30.55,30.67,30300.0,23.3029,23.3715,23.2801,23.3715,30300.0
2005-05-04 11:20:00,30.66,30.7,30.62,30.62,35900.0,23.3639,23.3944,23.3334,23.3334,35900.0
2005-05-04 11:25:00,30.62,30.63,30.6,30.6,75800.0,23.3334,23.341,23.3182,23.3182,75800.0
2005-05-04 11:30:00,30.62,30.62,30.54,30.54,55100.0,23.3334,23.3334,23.2724,23.2724,55100.0
2005-05-04 11:35:00,30.53,30.57,30.52,30.57,35600.0,23.2648,23.2953,23.2572,23.2953,35600.0
2005-05-04 11:40:00,30.57,30.58,30.52,30.55,41100.0,23.2953,23.3029,23.2572,23.2801,41100.0
2005-05-04 11:45:00,30.56,30.63,30.55,30.55,36300.0,23.2877,23.341,23.2801,23.2801,36300.0
2005-05-04 11:50:00,30.56,30.56,30.53,30.53,44700.0,23.2877,23.2877,23.2648,23.2648,44700.0
2005-05-04 11:55:00,30.51,30.53,30.49,30.5,13100.0,23.2496,23.2648,23.2343,23.242,13100.0
2005-05-04 12:00:00,30.53,30.55,30.48,30.49,23500.0,23.2648,23.2801,23.2267,23.2343,23500.0
2005-05-04 12:05:00,30.51,30.59,30.51,30.55,42700.0,23.2496,23.3105,23.2496,23.2801,42700.0
2005-05-04 12:10:00,30.55,30.55,30.5,30.51,15700.0,23.2801,23.2801,23.242,23.2496,15700.0
2005-05-04 12:15:00,30.54,30.54,30.51,30.51,14500.0,23.2724,23.2724,23.2496,23.2496,14500.0
2005-05-04 12:20:00,30.51,30.53,30.48,30.52,17700.0,23.2496,23.2648,23.2267,23.2572,17700.0
2005-05-04 12:25:00,30.52,30.55,30.52,30.55,15000.0,23.2572,23.2801,23.2572,23.2801,15000.0
2005-05-04 12:30:00,30.54,30.56,30.53,30.54,16900.0,23.2724,23.2877,23.2648,23.2724,16900.0
2005-05-04 12:35:00,30.54,30.55,30.53,30.54,15500.0,23.2724,23.2801,23.2648,23.2724,15500.0
2005-05-04 12:40:00,30.54,30.55,30.53,30.53,9900.0,23.2724,23.2801,23.2648,23.2648,9900.0
2005-05-04 12:45:00,30.53,30.54,30.48,30.52,15200.0,23.2648,23.2724,23.2267,23.2572,15200.0
2005-05-04 12:50:00,30.52,30.54,30.51,30.52,11700.0,23.2572,23.2724,23.2496,23.2572,11700.0
2005-05-04 12:55:00,30.52,30.52,30.47,30.5,20900.0,23.2572,23.2572,23.2191,23.242,20900.0
2005-05-04 13:00:00,30.5,30.53,30.5,30.51,14800.0,23.242,23.2648,23.242,23.2496,14800.0
2005-05-04 13:05:00,30.53,30.56,30.51,30.56,12500.0,23.2648,23.2877,23.2496,23.2877,12500.0
2005-05-04 13:10:00,30.55,30.6,30.55,30.58,13800.0,23.2801,23.3182,23.2801,23.3029,13800.0
2005-05-04 13:15:00,30.58,30.59,30.53,30.54,36900.0,23.3029,23.3105,23.2648,23.2724,36900.0
2005-05-04 13:20:00,30.54,30.55,30.54,30.54,11200.0,23.2724,23.2801,23.2724,23.2724,11200.0
2005-05-04 13:25:00,30.54,30.55,30.53,30.54,23700.0,23.2724,23.2801,23.2648,23.2724,23700.0
2005-05-04 13:30:00,30.54,30.55,30.51,30.52,14200.0,23.2724,23.2801,23.2496,23.2572,14200.0
2005-05-04 13:35:00,30.52,30.55,30.52,30.55,15200.0,23.2572,23.2801,23.2572,23.2801,15200.0
2005-05-04 13:40:00,30.55,30.58,30.54,30.58,25700.0,23.2801,23.3029,23.2724,23.3029,25700.0
2005-05-04 13:45:00,30.56,30.6,30.56,30.59,35500.0,23.2877,23.3182,23.2877,23.3105,35500.0
2005-05-04 13:50:00,30.6,30.72,30.58,30.66,50800.0,23.3182,23.4096,23.3029,23.3639,50800.0
2005-05-04 13:55:00,30.71,30.73,30.65,30.7,34100.0,23.402,23.4172,23.3563,23.3944,34100.0
2005-05-04 14:00:00,30.7,30.77,30.7,30.71,24300.0,23.3944,23.4477,23.3944,23.402,24300.0
2005-05-04 14:05:00,30.71,30.75,30.7,30.74,15500.0,23.402,23.4325,23.3944,23.4249,15500.0
2005-05-04 14:10:00,30.74,30.75,30.66,30.68,35600.0,23.4249,23.4325,23.3639,23.3791,35600.0
2005-05-04 14:15:00,30.69,30.77,30.67,30.69,41000.0,23.3868,23.4477,23.3715,23.3868,41000.0
2005-05-04 14:20:00,30.69,30.73,30.68,30.71,53600.0,23.3868,23.4172,23.3791,23.402,53600.0
2005-05-04 14:25:00,30.72,30.72,30.67,30.69,49800.0,23.4096,23.4096,23.3715,23.3868,49800.0
2005-05-04 14:30:00,30.69,30.77,30.69,30.77,32700.0,23.3868,23.4477,23.3868,23.4477,32700.0
2005-05-04 14:35:00,30.77,30.83,30.77,30.79,20100.0,23.4477,23.4934,23.4477,23.463,20100.0
2005-05-04 14:40:00,30.78,30.84,30.76,30.77,57600.0,23.4553,23.5011,23.4401,23.4477,57600.0
2005-05-04 14:45:00,30.77,30.78,30.69,30.71,65900.0,23.4477,23.4553,23.3868,23.402,65900.0
2005-05-04 14:50:00,30.71,30.83,30.71,30.82,30500.0,23.402,23.4934,23.402,23.4858,30500.0
2005-05-04 14:55:00,30.8,30.87,30.78,30.86,22000.0,23.4706,23.5239,23.4553,23.5163,22000.0
2005-05-04 15:00:00,30.87,30.89,30.84,30.85,29100.0,23.5239,23.5392,23.5011,23.5087,29100.0
2005-05-04 15:05:00,30.84,30.85,30.76,30.81,40500.0,23.5011,23.5087,23.4401,23.4782,40500.0
2005-05-04 15:10:00,30.82,30.85,30.78,30.84,33900.0,23.4858,23.5087,23.4553,23.5011,33900.0
2005-05-04 15:15:00,30.84,30.85,30.77,30.8,75800.0,23.5011,23.5087,23.4477,23.4706,75800.0
2005-05-04 15:20:00,30.8,30.82,30.77,30.77,73100.0,23.4706,23.4858,23.4477,23.4477,73100.0
2005-05-04 15:25:00,30.77,30.8,30.76,30.8,127000.0,23.4477,23.4706,23.4401,23.4706,127000.0
2005-05-04 15:30:00,30.79,30.83,30.78,30.78,108700.0,23.463,23.4934,23.4553,23.4553,108700.0
2005-05-04 15:35:00,30.78,30.83,30.78,30.81,68100.0,23.4553,23.4934,23.4553,23.4782,68100.0
2005-05-04 15:40:00,30.81,30.91,30.81,30.91,35600.0,23.4782,23.5544,23.4782,23.5544,35600.0
2005-05-04 15:45:00,30.91,30.93,30.9,30.93,30600.0,23.5544,23.5696,23.5468,23.5696,30600.0
2005-05-04 15:50:00,30.93,30.95,30.92,30.93,47200.0,23.5696,23.5849,23.562,23.5696,47200.0
2005-05-04 15:55:00,30.92,30.93,30.89,30.9,52200.0,23.562,23.5696,23.5392,23.5468,52200.0
2005-05-05 09:30:00,31.46,31.46,31.46,31.46,0.0,23.9735,23.9735,23.9735,23.9735,0.0
2005-05-05 09:35:00,30.98,31.3,30.98,31.29,56600.0,23.6077,23.8516,23.6077,23.844,56600.0
2005-05-05 09:40:00,31.27,31.5,31.27,31.42,49000.0,23.8287,24.004,23.8287,23.943,49000.0
2005-05-05 09:45:00,31.41,31.41,31.26,31.37,120700.0,23.9354,23.9354,23.8211,23.9049,120700.0
2005-05-05 09:50:00,31.36,31.38,31.26,31.27,39400.0,23.8973,23.9126,23.8211,23.8287,39400.0
2005-05-05 09:55:00,31.3,31.34,31.25,31.34,42300.0,23.8516,23.8821,23.8135,23.8821,42300.0
2005-05-05 10:00:00,31.38,31.47,31.35,31.45,51200.0,23.9126,23.9811,23.8897,23.9659,51200.0
2005-05-05 10:05:00,31.44,31.44,31.35,31.41,81300.0,23.9583,23.9583,23.8897,23.9354,81300.0
2005-05-05 10:10:00,31.42,31.46,31.37,31.46,44600.0,23.943,23.9735,23.9049,23.9735,44600.0
2005-05-05 10:15:00,31.48,31.53,31.48,31.52,55300.0,23.9888,24.0269,23.9888,24.0192,55300.0
2005-05-05 10:20:00,31.51,31.53,31.47,31.47,36800.0,24.0116,24.0269,23.9811,23.9811,36800.0
2005-05-05 10:25:00,31.47,31.47,31.41,31.47,53100.0,23.9811,23.9811,23.9354,23.9811,53100.0
2005-05-05 10:30:00,31.49,31.52,31.43,31.52,38700.0,23.9964,24.0192,23.9507,24.0192,38700.0
2005-05-05 10:35:00,31.52,31.54,31.47,31.54,22800.0,24.0192,24.0345,23.9811,24.0345,22800.0
2005-05-05 10:40:00,31.54,31.58,31.49,31.53,56000.0,24.0345,24.065,23.9964,24.0269,56000.0
2005-05-05 10:45:00,31.53,31.55,31.47,31.5,36100.0,24.0269,24.0421,23.9811,24.004,36100.0
2005-05-05 10:50:00,31.5,31.53,31.47,31.47,34200.0,24.004,24.0269,23.9811,23.9811,34200.0
2005-05-05 10:55:00,31.47,31.51,31.47,31.5,26900.0,23.9811,24.0116,23.9811,24.004,26900.0
2005-05-05 11:00:00,31.5,31.51,31.49,31.51,25300.0,24.004,24.0116,23.9964,24.0116,25300.0
2005-05-05 11:05:00,31.52,31.59,31.52,31.56,21200.0,24.0192,24.0726,24.0192,24.0497,21200.0
2005-05-05 11:10:00,31.55,31.55,31.53,31.54,36200.0,24.0421,24.0421,24.0269,24.0345,36200.0
2005-05-05 11:15:00,31.54,31.54,31.48,31.5,23700.0,24.0345,24.0345,23.9888,24.004,23700.0
2005-05-05 11:20:00,31.5,31.5,31.44,31.44,24800.0,24.004,24.004,23.9583,23.9583,24800.0
2005-05-05 11:25:00,31.43,31.44,31.36,31.38,27100.0,23.9507,23.9583,23.8973,23.9126,27100.0
2005-05-05 11:30:00,31.38,31.42,31.37,31.37,48500.0,23.9126,23.943,23.9049,23.9049,48500.0
2005-05-05 11:35:00,31.38,31.39,31.34,31.34,53300.0,23.9126,23.9202,23.8821,23.8821,53300.0
2005-05-05 11:40:00,31.35,31.39,31.32,31.35,38900.0,23.8897,23.9202,23.8668,23.8897,38900.0
2005-05-05 11:45:00,31.36,31.4,31.35,31.39,28800.0,23.8973,23.9278,23.8897,23.9202,28800.0
2005-05-05 11:50:00,31.4,31.42,31.39,31.42,16700.0,23.9278,23.943,23.9202,23.943,16700.0
2005-05-05 11:55:00,31.42,31.42,31.35,31.41,18000.0,23.943,23.943,23.8897,23.9354,18000.0
2005-05-05 12:00:00,31.41,31.44,31.4,31.4,21200.0,23.9354,23.9583,23.9278,23.9278,21200.0
2005-05-05 12:05:00,31.39,31.39,31.35,31.35,16600.0,23.9202,23.9202,23.8897,23.8897,16600.0
2005-05-05 12:10:00,31.35,31.35,31.32,31.32,13700.0,23.8897,23.8897,23.8668,23.8668,13700.0
2005-05-05 12:15:00,31.31,31.34,31.28,31.33,38600.0,23.8592,23.8821,23.8364,23.8745,38600.0
2005-05-05 12:20:00,31.33,31.33,31.27,31.28,15300.0,23.8745,23.8745,23.8287,23.8364,15300.0
2005-05-05 12:25:00,31.28,31.29,31.25,31.25,19600.0,23.8364,23.844,23.8135,23.8135,19600.0
2005-05-05 12:30:00,31.25,31.26,31.25,31.25,22600.0,23.8135,23.8211,23.8135,23.8135,22600.0
2005-05-05 12:35:00,31.28,31.29,31.28,31.29,9000.0,23.8364,23.844,23.8364,23.844,9000.0
2005-05-05 12:40:00,31.29,31.29,31.08,31.14,40300.0,23.844,23.844,23.6839,23.7297,40300.0
2005-05-05 12:45:00,31.15,31.2,31.01,31.05,40700.0,23.7373,23.7754,23.6306,23.6611,40700.0
2005-05-05 12:50:00,31.01,31.08,31.01,31.04,52300.0,23.6306,23.6839,23.6306,23.6535,52300.0
2005-05-05 12:55:00,31.04,31.04,30.88,30.88,45800.0,23.6535,23.6535,23.5315,23.5315,45800.0
2005-05-05 13:00:00,30.9,31.0,30.71,31.0,75800.0,23.5468,23.623,23.402,23.623,75800.0
2005-05-05 13:05:00,31.0,31.26,30.96,31.25,73200.0,23.623,23.8211,23.5925,23.8135,73200.0
2005-05-05 13:10:00,31.27,31.31,31.16,31.29,95800.0,23.8287,23.8592,23.7449,23.844,95800.0
2005-05-05 13:15:00,31.29,31.33,31.24,31.24,77000.0,23.844,23.8745,23.8059,23.8059,77000.0
2005-05-05 13:20:00,31.22,31.27,31.06,31.08,49500.0,23.7906,23.8287,23.6687,23.6839,49500.0
2005-05-05 13:25:00,31.09,31.16,31.03,31.14,38100.0,23.6916,23.7449,23.6458,23.7297,38100.0
2005-05-05 13:30:00,31.13,31.18,31.08,31.12,25100.0,23.722,23.7601,23.6839,23.7144,25100.0
2005-05-05 13:35:00,31.12,31.21,31.12,31.2,50100.0,23.7144,23.783,23.7144,23.7754,50100.0
2005-05-05 13:40:00,31.21,31.22,31.12,31.22,32600.0,23.783,23.7906,23.7144,23.7906,32600.0
2005-05-05 13:45:00,31.21,31.25,31.12,31.22,33800.0,23.783,23.8135,23.7144,23.7906,33800.0
2005-05-05 13:50:00,31.21,31.25,31.16,31.17,33400.0,23.783,23.8135,23.7449,23.7525,33400.0
2005-05-05 13:55:00,31.16,31.21,31.1,31.21,39100.0,23.7449,23.783,23.6992,23.783,39100.0
2005-05-05 14:00:00,31.21,31.23,31.17,31.18,38600.0,23.783,23.7982,23.7525,23.7601,38600.0
2005-05-05 14:05:00,31.19,31.26,31.18,31.24,34500.0,23.7678,23.8211,23.7601,23.8059,34500.0
2005-05-05 14:10:00,31.24,31.25,31.2,31.24,29000.0,23.8059,23.8135,23.7754,23.8059,29000.0
2005-05-05 14:15:00,31.24,31.26,31.23,31.23,27400.0,23.8059,23.8211,23.7982,23.7982,27400.0
2005-05-05 14:20:00,31.23,31.26,31.23,31.23,35300.0,23.7982,23.8211,23.7982,23.7982,35300.0
2005-05-05 14:25:00,31.23,31.25,31.2,31.2,29000.0,23.7982,23.8135,23.7754,23.7754,29000.0
2005-05-05 14:30:00,31.21,31.27,31.18,31.27,43400.0,23.783,23.8287,23.7601,23.8287,43400.0
2005-05-05 14:35:00,31.27,31.28,31.2,31.27,46900.0,23.8287,23.8364,23.7754,23.8287,46900.0
2005-05-05 14:40:00,31.27,31.31,31.19,31.2,82300.0,23.8287,23.8592,23.7678,23.7754,82300.0
2005-05-05 14:45:00,31.2,31.23,31.17,31.22,50000.0,23.7754,23.7982,23.7525,23.7906,50000.0
2005-05-05 14:50:00,31.21,31.22,31.13,31.13,30100.0,23.783,23.7906,23.722,23.722,30100.0
2005-05-05 14:55:00,31.14,31.2,31.13,31.19,26200.0,23.7297,23.7754,23.722,23.7678,26200.0
2005-05-05 15:00:00,31.16,31.2,31.15,31.16,35200.0,23.7449,23.7754,23.7373,23.7449,35200.0
2005-05-05 15:05:00,31.16,31.21,31.12,31.21,34200.0,23.7449,23.783,23.7144,23.783,34200.0
2005-05-05 15:10:00,31.21,31.27,31.19,31.24,25600.0,23.783,23.8287,23.7678,23.8059,25600.0
2005-05-05 15:15:00,31.23,31.27,31.22,31.27,25400.0,23.7982,23.8287,23.7906,23.8287,25400.0
2005-05-05 15:20:00,31.27,31.33,31.27,31.3,24500.0,23.8287,23.8745,23.8287,23.8516,24500.0
2005-05-05 15:25:00,31.3,31.33,31.29,31.32,37200.0,23.8516,23.8745,23.844,23.8668,37200.0
2005-05-05 15:30:00,31.31,31.34,31.29,31.31,46200.0,23.8592,23.8821,23.844,23.8592,46200.0
2005-05-05 15:35:00,31.32,31.4,31.31,31.38,31900.0,23.8668,23.9278,23.8592,23.9126,31900.0
2005-05-05 15:40:00,31.38,31.4,31.35,31.38,35300.0,23.9126,23.9278,23.8897,23.9126,35300.0
2005-05-05 15:45:00,31.38,31.39,31.3,31.33,48400.0,23.9126,23.9202,23.8516,23.8745,48400.0
2005-05-05 15:50:00,31.33,31.36,31.32,31.34,29100.0,23.8745,23.8973,23.8668,23.8821,29100.0
2005-05-05 15:55:00,31.34,31.35,31.32,31.33,43800.0,23.8821,23.8897,23.8668,23.8745,43800.0
2005-05-06 09:30:00,31.36,31.37,31.0,31.01,110000.0,23.8973,23.9049,23.623,23.6306,110000.0
2005-05-06 09:35:00,31.1,31.15,30.97,31.05,36600.0,23.6992,23.7373,23.6001,23.6611,36600.0
2005-05-06 09:40:00,31.06,31.18,31.0,31.03,52400.0,23.6687,23.7601,23.623,23.6458,52400.0
2005-05-06 09:45:00,31.02,31.17,31.02,31.1,42800.0,23.6382,23.7525,23.6382,23.6992,42800.0
2005-05-06 09:50:00,31.1,31.11,31.03,31.05,25200.0,23.6992,23.7068,23.6458,23.6611,25200.0
2005-05-06 09:55:00,31.05,31.16,31.0,31.16,44600.0,23.6611,23.7449,23.623,23.7449,44600.0
2005-05-06 10:00:00,31.17,31.19,31.06,31.12,41000.0,23.7525,23.7678,23.6687,23.7144,41000.0
2005-05-06 10:05:00,31.12,31.14,31.02,31.02,38800.0,23.7144,23.7297,23.6382,23.6382,38800.0
2005-05-06 10:10:00,31.03,31.05,31.0,31.01,37400.0,23.6458,23.6611,23.623,23.6306,37400.0
2005-05-06 10:15:00,31.01,31.07,30.98,31.04,28800.0,23.6306,23.6763,23.6077,23.6535,28800.0
2005-05-06 10:20:00,31.05,31.15,31.02,31.15,27100.0,23.6611,23.7373,23.6382,23.7373,27100.0
2005-05-06 10:25:00,31.15,31.27,31.13,31.26,45800.0,23.7373,23.8287,23.722,23.8211,45800.0
2005-05-06 10:30:00,31.27,31.33,31.24,31.32,32900.0,23.8287,23.8745,23.8059,23.8668,32900.0
2005-05-06 10:35:00,31.33,31.45,31.33,31.45,39500.0,23.8745,23.9659,23.8745,23.9659,39500.0
2005-05-06 10:40:00,31.45,31.47,31.33,31.34,50400.0,23.9659,23.9811,23.8745,23.8821,50400.0
2005-05-06 10:45:00,31.35,31.35,31.28,31.32,42400.0,23.8897,23.8897,23.8364,23.8668,42400.0
2005-05-06 10:50:00,31.35,31.55,31.35,31.54,22300.0,23.8897,24.0421,23.8897,24.0345,22300.0
2005-05-06 10:55:00,31.52,31.67,31.5,31.58,58500.0,24.0192,24.1335,24.004,24.065,58500.0
2005-05-06 11:00:00,31.57,31.66,31.53,31.6,42500.0,24.0573,24.1259,24.0269,24.0802,42500.0
2005-05-06 11:05:00,31.61,31.64,31.59,31.62,28700.0,24.0878,24.1107,24.0726,24.0954,28700.0
2005-05-06 11:10:00,31.62,31.67,31.59,31.6,23100.0,24.0954,24.1335,24.0726,24.0802,23100.0
2005-05-06 11:15:00,31.59,31.73,31.58,31.73,25000.0,24.0726,24.1793,24.065,24.1793,25000.0
2005-05-06 11:20:00,31.75,31.75,31.53,31.59,40900.0,24.1945,24.1945,24.0269,24.0726,40900.0
2005-05-06 11:25:00,31.59,31.69,31.59,31.59,41700.0,24.0726,24.1488,24.0726,24.0726,41700.0
2005-05-06 11:30:00,31.59,31.71,31.57,31.69,29500.0,24.0726,24.164,24.0573,24.1488,29500.0
2005-05-06 11:35:00,31.7,31.75,31.69,31.74,20400.0,24.1564,24.1945,24.1488,24.1869,20400.0
2005-05-06 11:40:00,31.75,31.78,31.73,31.77,16200.0,24.1945,24.2174,24.1793,24.2097,16200.0
2005-05-06 11:45:00,31.75,31.78,31.71,31.71,27900.0,24.1945,24.2174,24.164,24.164,27900.0
2005-05-06 11:50:00,31.73,31.74,31.71,31.72,8200.0,24.1793,24.1869,24.164,24.1716,8200.0
2005-05-06 11:55:00,31.72,31.75,31.61,31.61,28800.0,24.1716,24.1945,24.0878,24.0878,28800.0
2005-05-06 12:00:00,31.61,31.62,31.51,31.52,22900.0,24.0878,24.0954,24.0116,24.0192,22900.0
2005-05-06 12:05:00,31.51,31.57,31.44,31.46,29200.0,24.0116,24.0573,23.9583,23.9735,29200.0
2005-05-06 12:10:00,31.47,31.6,31.47,31.6,28300.0,23.9811,24.0802,23.9811,24.0802,28300.0
2005-05-06 12:15:00,31.57,31.7,31.57,31.69,15300.0,24.0573,24.1564,24.0573,24.1488,15300.0
2005-05-06 12:20:00,31.69,31.76,31.68,31.76,16300.0,24.1488,24.2021,24.1412,24.2021,16300.0
2005-05-06 12:25:00,31.75,31.8,31.75,31.8,16300.0,24.1945,24.2326,24.1945,24.2326,16300.0
2005-05-06 12:30:00,31.8,31.84,31.7,31.7,18500.0,24.2326,24.2631,24.1564,24.1564,18500.0
2005-05-06 12:35:00,31.7,31.76,31.7,31.75,14300.0,24.1564,24.2021,24.1564,24.1945,14300.0
2005-05-06 12:40:00,31.75,31.76,31.69,31.71,19000.0,24.1945,24.2021,24.1488,24.164,19000.0
2005-05-06 12:45:00,31.7,31.74,31.7,31.74,13700.0,24.1564,24.1869,24.1564,24.1869,13700.0
2005-05-06 12:50:00,31.75,31.78,31.75,31.75,13300.0,24.1945,24.2174,24.1945,24.1945,13300.0
2005-05-06 12:55:00,31.76,31.82,31.76,31.82,21400.0,24.2021,24.2478,24.2021,24.2478,21400.0
2005-05-06 13:00:00,31.82,31.82,31.78,31.8,9900.0,24.2478,24.2478,24.2174,24.2326,9900.0
2005-05-06 13:05:00,31.8,31.84,31.8,31.81,17900.0,24.2326,24.2631,24.2326,24.2402,17900.0
2005-05-06 13:10:00,31.81,31.81,31.76,31.78,18000.0,24.2402,24.2402,24.2021,24.2174,18000.0
2005-05-06 13:15:00,31.77,31.78,31.76,31.77,15700.0,24.2097,24.2174,24.2021,24.2097,15700.0
2005-05-06 13:20:00,31.77,31.77,31.75,31.77,11600.0,24.2097,24.2097,24.1945,24.2097,11600.0
2005-05-06 13:25:00,31.78,31.9,31.78,31.89,24900.0,24.2174,24.3088,24.2174,24.3012,24900.0
2005-05-06 13:30:00,31.9,31.9,31.79,31.83,31000.0,24.3088,24.3088,24.225,24.2555,31000.0
2005-05-06 13:35:00,31.83,31.89,31.83,31.89,29000.0,24.2555,24.3012,24.2555,24.3012,29000.0
2005-05-06 13:40:00,31.89,31.89,31.8,31.81,17900.0,24.3012,24.3012,24.2326,24.2402,17900.0
2005-05-06 13:45:00,31.81,31.82,31.81,31.81,16900.0,24.2402,24.2478,24.2402,24.2402,16900.0
2005-05-06 13:50:00,31.82,31.84,31.81,31.83,12100.0,24.2478,24.2631,24.2402,24.2555,12100.0
2005-05-06 13:55:00,31.84,31.89,31.83,31.83,24200.0,24.2631,24.3012,24.2555,24.2555,24200.0
2005-05-06 14:00:00,31.83,31.89,31.79,31.88,15500.0,24.2555,24.3012,24.225,24.2936,15500.0
2005-05-06 14:05:00,31.89,31.94,31.88,31.9,28500.0,24.3012,24.3393,24.2936,24.3088,28500.0
2005-05-06 14:10:00,31.9,31.95,31.85,31.95,25500.0,24.3088,24.3469,24.2707,24.3469,25500.0
2005-05-06 14:15:00,31.95,32.03,31.95,32.02,45900.0,24.3469,24.4079,24.3469,24.4003,45900.0
2005-05-06 14:20:00,32.02,32.13,32.02,32.05,75400.0,24.4003,24.4841,24.4003,24.4231,75400.0
2005-05-06 14:25:00,32.03,32.07,31.98,32.07,50100.0,24.4079,24.4384,24.3698,24.4384,50100.0
2005-05-06 14:30:00,32.06,32.08,32.03,32.03,32700.0,24.4307,24.446,24.4079,24.4079,32700.0
2005-05-06 14:35:00,32.04,32.09,32.03,32.03,29000.0,24.4155,24.4536,24.4079,24.4079,29000.0
2005-05-06 14:40:00,32.03,32.07,31.98,31.98,50700.0,24.4079,24.4384,24.3698,24.3698,50700.0
2005-05-06 14:45:00,31.99,32.01,31.97,32.01,28400.0,24.3774,24.3926,24.3622,24.3926,28400.0
2005-05-06 14:50:00,32.02,32.05,32.0,32.01,65600.0,24.4003,24.4231,24.385,24.3926,65600.0
2005-05-06 14:55:00,32.0,32.03,32.0,32.03,30600.0,24.385,24.4079,24.385,24.4079,30600.0
2005-05-06 15:00:00,32.02,32.05,31.94,31.97,28700.0,24.4003,24.4231,24.3393,24.3622,28700.0
2005-05-06 15:05:00,31.96,32.0,31.91,31.96,28900.0,24.3545,24.385,24.3164,24.3545,28900.0
2005-05-06 15:10:00,31.98,32.0,31.96,32.0,11600.0,24.3698,24.385,24.3545,24.385,11600.0
2005-05-06 15:15:00,32.01,32.06,31.97,32.06,20100.0,24.3926,24.4307,24.3622,24.4307,20100.0
2005-05-06 15:20:00,32.06,32.1,32.04,32.07,27800.0,24.4307,24.4612,24.4155,24.4384,27800.0
2005-05-06 15:25:00,32.06,32.06,32.03,32.04,52500.0,24.4307,24.4307,24.4079,24.4155,52500.0
2005-05-06 15:30:00,32.04,32.05,32.03,32.05,31600.0,24.4155,24.4231,24.4079,24.4231,31600.0
2005-05-06 15:35:00,32.05,32.07,32.05,32.05,38400.0,24.4231,24.4384,24.4231,24.4231,38400.0
2005-05-06 15:40:00,32.05,32.08,32.05,32.05,53800.0,24.4231,24.446,24.4231,24.4231,53800.0
2005-05-06 15:45:00,32.05,32.11,32.05,32.11,50000.0,24.4231,24.4688,24.4231,24.4688,50000.0
2005-05-06 15:50:00,32.11,32.14,32.08,32.09,67000.0,24.4688,24.4917,24.446,24.4536,67000.0
2005-05-06 15:55:00,32.08,32.15,32.04,32.11,78600.0,24.446,24.4993,24.4155,24.4688,78600.0
2005-05-09 09:30:00,32.43,32.43,32.22,32.3,72800.0,24.7127,24.7127,24.5527,24.6136,72800.0
2005-05-09 09:35:00,32.3,32.44,32.22,32.4,65000.0,24.6136,24.7203,24.5527,24.6898,65000.0
2005-05-09 09:40:00,32.41,32.42,32.26,32.33,30800.0,24.6974,24.7051,24.5831,24.6365,30800.0
2005-05-09 09:45:00,32.34,32.37,32.15,32.16,52000.0,24.6441,24.667,24.4993,24.5069,52000.0
2005-05-09 09:50:00,32.16,32.22,32.14,32.14,28400.0,24.5069,24.5527,24.4917,24.4917,28400.0
2005-05-09 09:55:00,32.14,32.24,32.1,32.21,39300.0,24.4917,24.5679,24.4612,24.545,39300.0
2005-05-09 10:00:00,32.19,32.26,32.02,32.15,46400.0,24.5298,24.5831,24.4003,24.4993,46400.0
2005-05-09 10:05:00,32.15,32.23,32.1,32.13,23300.0,24.4993,24.5603,24.4612,24.4841,23300.0
2005-05-09 10:10:00,32.14,32.14,32.02,32.05,28700.0,24.4917,24.4917,24.4003,24.4231,28700.0
2005-05-09 10:15:00,32.05,32.11,32.04,32.07,21400.0,24.4231,24.4688,24.4155,24.4384,21400.0
2005-05-09 10:20:00,32.07,32.13,32.07,32.13,26200.0,24.4384,24.4841,24.4384,24.4841,26200.0
2005-05-09 10:25:00,32.13,32.16,32.09,32.09,16900.0,24.4841,24.5069,24.4536,24.4536,16900.0
2005-05-09 10:30:00,32.09,32.14,32.06,32.13,20600.0,24.4536,24.4917,24.4307,24.4841,20600.0
2005-05-09 10:35:00,32.13,32.17,32.05,32.08,33400.0,24.4841,24.5146,24.4231,24.446,33400.0
2005-05-09 10:40:00,32.07,32.07,31.97,31.99,31700.0,24.4384,24.4384,24.3622,24.3774,31700.0
2005-05-09 10:45:00,31.96,32.0,31.92,32.0,32600.0,24.3545,24.385,24.3241,24.385,32600.0
2005-05-09 10:50:00,31.99,32.0,31.96,32.0,14800.0,24.3774,24.385,24.3545,24.385,14800.0
2005-05-09 10:55:00,32.0,32.0,31.9,31.9,10300.0,24.385,24.385,24.3088,24.3088,10300.0
2005-05-09 11:00:00,31.9,31.91,31.85,31.91,43000.0,24.3088,24.3164,24.2707,24.3164,43000.0
2005-05-09 11:05:00,31.89,31.98,31.89,31.96,16700.0,24.3012,24.3698,24.3012,24.3545,16700.0
2005-05-09 11:10:00,31.96,32.0,31.9,31.96,19500.0,24.3545,24.385,24.3088,24.3545,19500.0
2005-05-09 11:15:00,31.96,32.0,31.96,31.99,6600.0,24.3545,24.385,24.3545,24.3774,6600.0
2005-05-09 11:20:00,32.0,32.02,31.97,32.0,21900.0,24.385,24.4003,24.3622,24.385,21900.0
2005-05-09 11:25:00,31.99,32.04,31.99,32.02,18300.0,24.3774,24.4155,24.3774,24.4003,18300.0
2005-05-09 11:30:00,32.03,32.05,31.98,32.04,22800.0,24.4079,24.4231,24.3698,24.4155,22800.0
2005-05-09 11:35:00,32.03,32.03,31.96,32.0,26600.0,24.4079,24.4079,24.3545,24.385,26600.0
2005-05-09 11:40:00,32.0,32.02,31.97,31.97,20800.0,24.385,24.4003,24.3622,24.3622,20800.0
2005-05-09 11:45:00,31.95,31.95,31.91,31.92,11000.0,24.3469,24.3469,24.3164,24.3241,11000.0
2005-05-09 11:50:00,31.93,31.94,31.88,31.9,13600.0,24.3317,24.3393,24.2936,24.3088,13600.0
2005-05-09 11:55:00,31.88,31.92,31.85,31.91,12800.0,24.2936,24.3241,24.2707,24.3164,12800.0
2005-05-09 12:00:00,31.91,31.91,31.85,31.87,12800.0,24.3164,24.3164,24.2707,24.2859,12800.0
2005-05-09 12:05:00,31.88,32.04,31.88,31.94,13500.0,24.2936,24.4155,24.2936,24.3393,13500.0
2005-05-09 12:10:00,31.95,32.05,31.95,31.98,12200.0,24.3469,24.4231,24.3469,24.3698,12200.0
2005-05-09 12:15:00,31.98,32.0,31.94,31.97,10600.0,24.3698,24.385,24.3393,24.3622,10600.0
2005-05-09 12:20:00,31.97,32.01,31.95,31.98,9600.0,24.3622,24.3926,24.3469,24.3698,9600.0
2005-05-09 12:25:00,31.99,32.0,31.96,32.0,6300.0,24.3774,24.385,24.3545,24.385,6300.0
2005-05-09 12:30:00,31.99,32.0,31.98,31.98,12500.0,24.3774,24.385,24.3698,24.3698,12500.0
2005-05-09 12:35:00,31.98,31.99,31.96,31.99,4200.0,24.3698,24.3774,24.3545,24.3774,4200.0
2005-05-09 12:40:00,31.98,32.0,31.98,32.0,8400.0,24.3698,24.385,24.3698,24.385,8400.0
2005-05-09 12:45:00,32.0,32.0,31.99,31.99,15800.0,24.385,24.385,24.3774,24.3774,15800.0
2005-05-09 12:50:00,31.99,32.0,31.98,32.0,8000.0,24.3774,24.385,24.3698,24.385,8000.0
2005-05-09 12:55:00,32.0,32.05,32.0,32.02,12400.0,24.385,24.4231,24.385,24.4003,12400.0
2005-05-09 13:00:00,32.03,32.03,31.99,32.0,7700.0,24.4079,24.4079,24.3774,24.385,7700.0
2005-05-09 13:05:00,32.0,32.01,31.97,31.99,10700.0,24.385,24.3926,24.3622,24.3774,10700.0
2005-05-09 13:10:00,31.99,32.0,31.96,31.96,8400.0,24.3774,24.385,24.3545,24.3545,8400.0
2005-05-09 13:15:00,31.97,31.97,31.92,31.92,8600.0,24.3622,24.3622,24.3241,24.3241,8600.0
2005-05-09 13:20:00,31.93,32.03,31.93,32.01,10100.0,24.3317,24.4079,24.3317,24.3926,10100.0
2005-05-09 13:25:00,32.03,32.05,32.0,32.05,12400.0,24.4079,24.4231,24.385,24.4231,12400.0
2005-05-09 13:30:00,32.04,32.13,32.04,32.07,19900.0,24.4155,24.4841,24.4155,24.4384,19900.0
2005-05-09 13:35:00,32.08,32.12,32.0,32.0,17200.0,24.446,24.4765,24.385,24.385,17200.0
2005-05-09 13:40:00,32.01,32.09,32.0,32.05,14700.0,24.3926,24.4536,24.385,24.4231,14700.0
2005-05-09 13:45:00,32.04,32.12,32.04,32.1,7600.0,24.4155,24.4765,24.4155,24.4612,7600.0
2005-05-09 13:50:00,32.11,32.13,32.09,32.09,12300.0,24.4688,24.4841,24.4536,24.4536,12300.0
2005-05-09 13:55:00,32.07,32.11,32.07,32.09,9700.0,24.4384,24.4688,24.4384,24.4536,9700.0
2005-05-09 14:00:00,32.1,32.13,32.08,32.08,6900.0,24.4612,24.4841,24.446,24.446,6900.0
2005-05-09 14:05:00,32.06,32.07,31.95,31.99,11300.0,24.4307,24.4384,24.3469,24.3774,11300.0
2005-05-09 14:10:00,31.98,31.99,31.94,31.97,9500.0,24.3698,24.3774,24.3393,24.3622,9500.0
2005-05-09 14:15:00,31.95,32.05,31.95,32.0,15300.0,24.3469,24.4231,24.3469,24.385,15300.0
2005-05-09 14:20:00,32.01,32.01,31.99,32.0,8900.0,24.3926,24.3926,24.3774,24.385,8900.0
2005-05-09 14:25:00,31.98,31.98,31.9,31.96,12300.0,24.3698,24.3698,24.3088,24.3545,12300.0
2005-05-09 14:30:00,31.97,32.03,31.95,32.01,12400.0,24.3622,24.4079,24.3469,24.3926,12400.0
2005-05-09 14:35:00,32.02,32.02,31.99,31.99,6100.0,24.4003,24.4003,24.3774,24.3774,6100.0
2005-05-09 14:40:00,31.99,32.0,31.99,32.0,8800.0,24.3774,24.385,24.3774,24.385,8800.0
2005-05-09 14:45:00,31.99,32.0,31.97,32.0,10800.0,24.3774,24.385,24.3622,24.385,10800.0
2005-05-09 14:50:00,32.0,32.0,31.98,32.0,25200.0,24.385,24.385,24.3698,24.385,25200.0
2005-05-09 14:55:00,32.0,32.02,31.99,32.01,26700.0,24.385,24.4003,24.3774,24.3926,26700.0
2005-05-09 15:00:00,32.01,32.01,31.96,31.98,15500.0,24.3926,24.3926,24.3545,24.3698,15500.0
2005-05-09 15:05:00,31.97,31.98,31.85,31.87,15400.0,24.3622,24.3698,24.2707,24.2859,15400.0
2005-05-09 15:10:00,31.88,31.94,31.85,31.93,19500.0,24.2936,24.3393,24.2707,24.3317,19500.0
2005-05-09 15:15:00,31.94,31.95,31.88,31.89,30300.0,24.3393,24.3469,24.2936,24.3012,30300.0
2005-05-09 15:20:00,31.89,31.94,31.88,31.93,34800.0,24.3012,24.3393,24.2936,24.3317,34800.0
2005-05-09 15:25:00,31.93,31.94,31.9,31.94,21400.0,24.3317,24.3393,24.3088,24.3393,21400.0
2005-05-09 15:30:00,31.93,32.0,31.92,31.99,22500.0,24.3317,24.385,24.3241,24.3774,22500.0
2005-05-09 15:35:00,32.0,32.01,31.99,32.01,13000.0,24.385,24.3926,24.3774,24.3926,13000.0
2005-05-09 15:40:00,32.01,32.06,32.01,32.05,20300.0,24.3926,24.4307,24.3926,24.4231,20300.0
2005-05-09 15:45:00,32.04,32.09,32.03,32.09,29600.0,24.4155,24.4536,24.4079,24.4536,29600.0
2005-05-09 15:50:00,32.09,32.1,32.07,32.08,27400.0,24.4536,24.4612,24.4384,24.446,27400.0
2005-05-09 15:55:00,32.07,32.08,32.02,32.03,48300.0,24.4384,24.446,24.4003,24.4079,48300.0
2005-05-10 09:30:00,31.95,31.95,31.82,31.87,29500.0,24.3469,24.3469,24.2478,24.2859,29500.0
2005-05-10 09:35:00,31.87,32.08,31.86,32.08,30700.0,24.2859,24.446,24.2783,24.446,30700.0
2005-05-10 09:40:00,32.07,32.08,31.8,31.9,51400.0,24.4384,24.446,24.2326,24.3088,51400.0
2005-05-10 09:45:00,31.95,31.95,31.84,31.84,32600.0,24.3469,24.3469,24.2631,24.2631,32600.0
2005-05-10 09:50:00,31.82,31.83,31.73,31.76,23500.0,24.2478,24.2555,24.1793,24.2021,23500.0
2005-05-10 09:55:00,31.75,31.87,31.73,31.73,30800.0,24.1945,24.2859,24.1793,24.1793,30800.0
2005-05-10 10:00:00,31.7,31.72,31.62,31.66,18800.0,24.1564,24.1716,24.0954,24.1259,18800.0
2005-05-10 10:05:00,31.68,31.75,31.65,31.66,25400.0,24.1412,24.1945,24.1183,24.1259,25400.0
2005-05-10 10:10:00,31.66,31.78,31.65,31.71,21600.0,24.1259,24.2174,24.1183,24.164,21600.0
2005-05-10 10:15:00,31.71,31.71,31.58,31.59,26300.0,24.164,24.164,24.065,24.0726,26300.0
2005-05-10 10:20:00,31.59,31.59,31.5,31.57,31100.0,24.0726,24.0726,24.004,24.0573,31100.0
2005-05-10 10:25:00,31.58,31.65,31.58,31.62,20500.0,24.065,24.1183,24.065,24.0954,20500.0
2005-05-10 10:30:00,31.61,31.65,31.6,31.65,17400.0,24.0878,24.1183,24.0802,24.1183,17400.0
2005-05-10 10:35:00,31.64,31.71,31.63,31.71,9500.0,24.1107,24.164,24.1031,24.164,9500.0
2005-05-10 10:40:00,31.71,31.72,31.65,31.67,24600.0,24.164,24.1716,24.1183,24.1335,24600.0
2005-05-10 10:45:00,31.68,31.68,31.67,31.67,22900.0,24.1412,24.1412,24.1335,24.1335,22900.0
2005-05-10 10:50:00,31.67,31.73,31.65,31.68,26900.0,24.1335,24.1793,24.1183,24.1412,26900.0
2005-05-10 10:55:00,31.68,31.72,31.68,31.71,16600.0,24.1412,24.1716,24.1412,24.164,16600.0
2005-05-10 11:00:00,31.71,31.75,31.7,31.72,20500.0,24.164,24.1945,24.1564,24.1716,20500.0
2005-05-10 11:05:00,31.71,31.79,31.71,31.79,11300.0,24.164,24.225,24.164,24.225,11300.0
2005-05-10 11:10:00,31.78,31.79,31.77,31.79,14300.0,24.2174,24.225,24.2097,24.225,14300.0
2005-05-10 11:15:00,31.79,31.89,31.79,31.89,14900.0,24.225,24.3012,24.225,24.3012,14900.0
2005-05-10 11:20:00,31.88,31.89,31.83,31.83,9800.0,24.2936,24.3012,24.2555,24.2555,9800.0
2005-05-10 11:25:00,31.84,31.84,31.77,31.77,18100.0,24.2631,24.2631,24.2097,24.2097,18100.0
2005-05-10 11:30:00,31.77,31.84,31.76,31.83,20200.0,24.2097,24.2631,24.2021,24.2555,20200.0
2005-05-10 11:35:00,31.83,31.86,31.8,31.85,17800.0,24.2555,24.2783,24.2326,24.2707,17800.0
2005-05-10 11:40:00,31.85,31.86,31.82,31.82,13400.0,24.2707,24.2783,24.2478,24.2478,13400.0
2005-05-10 11:45:00,31.84,31.86,31.79,31.8,12000.0,24.2631,24.2783,24.225,24.2326,12000.0
2005-05-10 11:50:00,31.79,31.79,31.71,31.73,10800.0,24.225,24.225,24.164,24.1793,10800.0
2005-05-10 11:55:00,31.72,31.74,31.66,31.74,10500.0,24.1716,24.1869,24.1259,24.1869,10500.0
2005-05-10 12:00:00,31.74,31.76,31.68,31.74,7700.0,24.1869,24.2021,24.1412,24.1869,7700.0
2005-05-10 12:05:00,31.73,31.73,31.65,31.65,9400.0,24.1793,24.1793,24.1183,24.1183,9400.0
2005-05-10 12:10:00,31.65,31.67,31.64,31.67,5700.0,24.1183,24.1335,24.1107,24.1335,5700.0
2005-05-10 12:15:00,31.67,31.67,31.63,31.64,11000.0,24.1335,24.1335,24.1031,24.1107,11000.0
2005-05-10 12:20:00,31.64,31.65,31.6,31.6,13700.0,24.1107,24.1183,24.0802,24.0802,13700.0
2005-05-10 12:25:00,31.6,31.62,31.59,31.6,9300.0,24.0802,24.0954,24.0726,24.0802,9300.0
2005-05-10 12:30:00,31.58,31.63,31.58,31.62,9900.0,24.065,24.1031,24.065,24.0954,9900.0
2005-05-10 12:35:00,31.6,31.61,31.58,31.6,5900.0,24.0802,24.0878,24.065,24.0802,5900.0
2005-05-10 12:40:00,31.6,31.63,31.59,31.63,5400.0,24.0802,24.1031,24.0726,24.1031,5400.0
2005-05-10 12:45:00,31.6,31.71,31.53,31.7,23900.0,24.0802,24.164,24.0269,24.1564,23900.0
2005-05-10 12:50:00,31.71,31.75,31.7,31.74,10200.0,24.164,24.1945,24.1564,24.1869,10200.0
2005-05-10 12:55:00,31.74,31.8,31.72,31.75,14300.0,24.1869,24.2326,24.1716,24.1945,14300.0
2005-05-10 13:00:00,31.75,31.75,31.63,31.63,7000.0,24.1945,24.1945,24.1031,24.1031,7000.0
2005-05-10 13:05:00,31.64,31.67,31.58,31.59,11400.0,24.1107,24.1335,24.065,24.0726,11400.0
2005-05-10 13:10:00,31.58,31.64,31.58,31.59,12700.0,24.065,24.1107,24.065,24.0726,12700.0
2005-05-10 13:15:00,31.6,31.7,31.6,31.66,11100.0,24.0802,24.1564,24.0802,24.1259,11100.0
2005-05-10 13:20:00,31.66,31.66,31.61,31.61,4000.0,24.1259,24.1259,24.0878,24.0878,4000.0
2005-05-10 13:25:00,31.61,31.72,31.61,31.7,20800.0,24.0878,24.1716,24.0878,24.1564,20800.0
2005-05-10 13:30:00,31.71,31.8,31.64,31.67,30400.0,24.164,24.2326,24.1107,24.1335,30400.0
2005-05-10 13:35:00,31.68,31.69,31.65,31.66,8100.0,24.1412,24.1488,24.1183,24.1259,8100.0
2005-05-10 13:40:00,31.67,31.67,31.62,31.62,4900.0,24.1335,24.1335,24.0954,24.0954,4900.0
2005-05-10 13:45:00,31.63,31.63,31.58,31.59,8300.0,24.1031,24.1031,24.065,24.0726,8300.0
2005-05-10 13:50:00,31.57,31.63,31.56,31.62,14300.0,24.0573,24.1031,24.0497,24.0954,14300.0
2005-05-10 13:55:00,31.62,31.67,31.59,31.67,8400.0,24.0954,24.1335,24.0726,24.1335,8400.0
2005-05-10 14:00:00,31.68,31.7,31.57,31.58,20800.0,24.1412,24.1564,24.0573,24.065,20800.0
2005-05-10 14:05:00,31.57,31.57,31.54,31.55,6200.0,24.0573,24.0573,24.0345,24.0421,6200.0
2005-05-10 14:10:00,31.55,31.59,31.54,31.56,11100.0,24.0421,24.0726,24.0345,24.0497,11100.0
2005-05-10 14:15:00,31.58,31.62,31.52,31.54,10900.0,24.065,24.0954,24.0192,24.0345,10900.0
2005-05-10 14:20:00,31.56,31.6,31.54,31.58,13800.0,24.0497,24.0802,24.0345,24.065,13800.0
2005-05-10 14:25:00,31.58,31.6,31.57,31.57,19100.0,24.065,24.0802,24.0573,24.0573,19100.0
2005-05-10 14:30:00,31.57,31.57,31.54,31.54,16900.0,24.0573,24.0573,24.0345,24.0345,16900.0
2005-05-10 14:35:00,31.54,31.54,31.4,31.42,30300.0,24.0345,24.0345,23.9278,23.943,30300.0
2005-05-10 14:40:00,31.42,31.45,31.31,31.44,41300.0,23.943,23.9659,23.8592,23.9583,41300.0
2005-05-10 14:45:00,31.41,31.46,31.39,31.43,15400.0,23.9354,23.9735,23.9202,23.9507,15400.0
2005-05-10 14:50:00,31.43,31.44,31.34,31.35,21300.0,23.9507,23.9583,23.8821,23.8897,21300.0
2005-05-10 14:55:00,31.35,31.4,31.31,31.4,15600.0,23.8897,23.9278,23.8592,23.9278,15600.0
2005-05-10 15:00:00,31.4,31.4,31.3,31.33,18500.0,23.9278,23.9278,23.8516,23.8745,18500.0
2005-05-10 15:05:00,31.34,31.37,31.33,31.34,12000.0,23.8821,23.9049,23.8745,23.8821,12000.0
2005-05-10 15:10:00,31.34,31.46,31.34,31.44,18800.0,23.8821,23.9735,23.8821,23.9583,18800.0
2005-05-10 15:15:00,31.42,31.42,31.38,31.39,14500.0,23.943,23.943,23.9126,23.9202,14500.0
2005-05-10 15:20:00,31.39,31.4,31.33,31.37,22200.0,23.9202,23.9278,23.8745,23.9049,22200.0
2005-05-10 15:25:00,31.38,31.44,31.37,31.39,20300.0,23.9126,23.9583,23.9049,23.9202,20300.0
2005-05-10 15:30:00,31.38,31.41,31.33,31.35,30000.0,23.9126,23.9354,23.8745,23.8897,30000.0
2005-05-10 15:35:00,31.35,31.4,31.32,31.36,22700.0,23.8897,23.9278,23.8668,23.8973,22700.0
2005-05-10 15:40:00,31.38,31.43,31.37,31.4,20700.0,23.9126,23.9507,23.9049,23.9278,20700.0
2005-05-10 15:45:00,31.41,31.42,31.3,31.4,72100.0,23.9354,23.943,23.8516,23.9278,72100.0
2005-05-10 15:50:00,31.4,31.41,31.33,31.34,25600.0,23.9278,23.9354,23.8745,23.8821,25600.0
2005-05-10 15:55:00,31.34,31.39,31.32,31.32,59500.0,23.8821,23.9202,23.8668,23.8668,59500.0
2005-05-11 09:30:00,31.65,31.81,31.6,31.76,39600.0,24.1183,24.2402,24.0802,24.2021,39600.0
2005-05-11 09:35:00,31.75,31.76,31.6,31.65,126800.0,24.1945,24.2021,24.0802,24.1183,126800.0
2005-05-11 09:40:00,31.65,31.67,31.58,31.59,33100.0,24.1183,24.1335,24.065,24.0726,33100.0
2005-05-11 09:45:00,31.58,31.58,31.53,31.53,28000.0,24.065,24.065,24.0269,24.0269,28000.0
2005-05-11 09:50:00,31.54,31.62,31.32,31.32,42700.0,24.0345,24.0954,23.8668,23.8668,42700.0
2005-05-11 09:55:00,31.31,31.43,31.3,31.42,41200.0,23.8592,23.9507,23.8516,23.943,41200.0
2005-05-11 10:00:00,31.43,31.44,31.36,31.37,37000.0,23.9507,23.9583,23.8973,23.9049,37000.0
2005-05-11 10:05:00,31.36,31.4,31.3,31.31,29400.0,23.8973,23.9278,23.8516,23.8592,29400.0
2005-05-11 10:10:00,31.31,31.46,31.29,31.46,59600.0,23.8592,23.9735,23.844,23.9735,59600.0
2005-05-11 10:15:00,31.44,31.48,31.39,31.43,21000.0,23.9583,23.9888,23.9202,23.9507,21000.0
2005-05-11 10:20:00,31.44,31.6,31.44,31.6,58200.0,23.9583,24.0802,23.9583,24.0802,58200.0
2005-05-11 10:25:00,31.55,31.57,31.47,31.47,8500.0,24.0421,24.0573,23.9811,23.9811,8500.0
2005-05-11 10:30:00,31.47,31.58,31.43,31.47,30900.0,23.9811,24.065,23.9507,23.9811,30900.0
2005-05-11 10:35:00,31.46,31.58,31.46,31.57,23400.0,23.9735,24.065,23.9735,24.0573,23400.0
2005-05-11 10:40:00,31.56,31.56,31.45,31.49,11300.0,24.0497,24.0497,23.9659,23.9964,11300.0
2005-05-11 10:45:00,31.48,31.48,31.41,31.42,5500.0,23.9888,23.9888,23.9354,23.943,5500.0
2005-05-11 10:50:00,31.42,31.42,31.27,31.27,17900.0,23.943,23.943,23.8287,23.8287,17900.0
2005-05-11 10:55:00,31.28,31.39,31.21,31.37,62600.0,23.8364,23.9202,23.783,23.9049,62600.0
2005-05-11 11:00:00,31.36,31.42,31.36,31.4,20600.0,23.8973,23.943,23.8973,23.9278,20600.0
2005-05-11 11:05:00,31.4,31.45,31.37,31.42,9400.0,23.9278,23.9659,23.9049,23.943,9400.0
2005-05-11 11:10:00,31.42,31.42,31.34,31.37,36200.0,23.943,23.943,23.8821,23.9049,36200.0
2005-05-11 11:15:00,31.37,31.42,31.36,31.42,20100.0,23.9049,23.943,23.8973,23.943,20100.0
2005-05-11 11:20:00,31.42,31.42,31.37,31.4,18600.0,23.943,23.943,23.9049,23.9278,18600.0
2005-05-11 11:25:00,31.41,31.49,31.41,31.47,9900.0,23.9354,23.9964,23.9354,23.9811,9900.0
2005-05-11 11:30:00,31.49,31.5,31.47,31.5,20000.0,23.9964,24.004,23.9811,24.004,20000.0
2005-05-11 11:35:00,31.5,31.52,31.44,31.46,15400.0,24.004,24.0192,23.9583,23.9735,15400.0
2005-05-11 11:40:00,31.45,31.46,31.41,31.46,9800.0,23.9659,23.9735,23.9354,23.9735,9800.0
2005-05-11 11:45:00,31.49,31.53,31.46,31.5,9200.0,23.9964,24.0269,23.9735,24.004,9200.0
2005-05-11 11:50:00,31.51,31.53,31.47,31.48,13300.0,24.0116,24.0269,23.9811,23.9888,13300.0
2005-05-11 11:55:00,31.48,31.48,31.42,31.45,4200.0,23.9888,23.9888,23.943,23.9659,4200.0
2005-05-11 12:00:00,31.46,31.55,31.46,31.55,5700.0,23.9735,24.0421,23.9735,24.0421,5700.0
2005-05-11 12:05:00,31.55,31.57,31.33,31.49,26500.0,24.0421,24.0573,23.8745,23.9964,26500.0
2005-05-11 12:10:00,31.48,31.61,31.33,31.52,37200.0,23.9888,24.0878,23.8745,24.0192,37200.0
2005-05-11 12:15:00,31.52,31.68,31.49,31.59,24800.0,24.0192,24.1412,23.9964,24.0726,24800.0
2005-05-11 12:20:00,31.59,31.65,31.59,31.64,12200.0,24.0726,24.1183,24.0726,24.1107,12200.0
2005-05-11 12:25:00,31.63,31.65,31.62,31.64,5500.0,24.1031,24.1183,24.0954,24.1107,5500.0
2005-05-11 12:30:00,31.64,31.65,31.52,31.55,44900.0,24.1107,24.1183,24.0192,24.0421,44900.0
2005-05-11 12:35:00,31.55,31.59,31.55,31.58,6200.0,24.0421,24.0726,24.0421,24.065,6200.0
2005-05-11 12:40:00,31.58,31.63,31.57,31.6,17500.0,24.065,24.1031,24.0573,24.0802,17500.0
2005-05-11 12:45:00,31.61,31.64,31.57,31.58,19800.0,24.0878,24.1107,24.0573,24.065,19800.0
2005-05-11 12:50:00,31.57,31.58,31.53,31.56,16300.0,24.0573,24.065,24.0269,24.0497,16300.0
2005-05-11 12:55:00,31.56,31.62,31.56,31.62,3300.0,24.0497,24.0954,24.0497,24.0954,3300.0
2005-05-11 13:00:00,31.62,31.67,31.61,31.65,14000.0,24.0954,24.1335,24.0878,24.1183,14000.0
2005-05-11 13:05:00,31.64,31.67,31.6,31.67,13200.0,24.1107,24.1335,24.0802,24.1335,13200.0
2005-05-11 13:10:00,31.65,31.79,31.65,31.75,18500.0,24.1183,24.225,24.1183,24.1945,18500.0
2005-05-11 13:15:00,31.76,31.77,31.7,31.73,9400.0,24.2021,24.2097,24.1564,24.1793,9400.0
2005-05-11 13:20:00,31.72,31.73,31.67,31.7,8000.0,24.1716,24.1793,24.1335,24.1564,8000.0
2005-05-11 13:25:00,31.69,31.71,31.68,31.7,12000.0,24.1488,24.164,24.1412,24.1564,12000.0
2005-05-11 13:30:00,31.7,31.71,31.68,31.69,12200.0,24.1564,24.164,24.1412,24.1488,12200.0
2005-05-11 13:35:00,31.69,31.69,31.56,31.58,12100.0,24.1488,24.1488,24.0497,24.065,12100.0
2005-05-11 13:40:00,31.58,31.58,31.54,31.58,8400.0,24.065,24.065,24.0345,24.065,8400.0
2005-05-11 13:45:00,31.58,31.6,31.53,31.59,25400.0,24.065,24.0802,24.0269,24.0726,25400.0
2005-05-11 13:50:00,31.59,31.59,31.55,31.55,6000.0,24.0726,24.0726,24.0421,24.0421,6000.0
2005-05-11 13:55:00,31.55,31.57,31.55,31.55,6900.0,24.0421,24.0573,24.0421,24.0421,6900.0
2005-05-11 14:00:00,31.55,31.63,31.54,31.63,12300.0,24.0421,24.1031,24.0345,24.1031,12300.0
2005-05-11 14:05:00,31.63,31.68,31.62,31.67,12600.0,24.1031,24.1412,24.0954,24.1335,12600.0
2005-05-11 14:10:00,31.7,31.89,31.7,31.89,40100.0,24.1564,24.3012,24.1564,24.3012,40100.0
2005-05-11 14:15:00,31.89,31.98,31.89,31.95,42700.0,24.3012,24.3698,24.3012,24.3469,42700.0
2005-05-11 14:20:00,31.95,31.98,31.89,31.91,21800.0,24.3469,24.3698,24.3012,24.3164,21800.0
2005-05-11 14:25:00,31.92,31.96,31.86,31.88,8200.0,24.3241,24.3545,24.2783,24.2936,8200.0
2005-05-11 14:30:00,31.88,31.9,31.85,31.89,12400.0,24.2936,24.3088,24.2707,24.3012,12400.0
2005-05-11 14:35:00,31.89,31.89,31.84,31.88,6100.0,24.3012,24.3012,24.2631,24.2936,6100.0
2005-05-11 14:40:00,31.88,31.91,31.85,31.85,13400.0,24.2936,24.3164,24.2707,24.2707,13400.0
2005-05-11 14:45:00,31.85,31.92,31.85,31.92,12100.0,24.2707,24.3241,24.2707,24.3241,12100.0
2005-05-11 14:50:00,31.92,31.99,31.9,31.92,22100.0,24.3241,24.3774,24.3088,24.3241,22100.0
2005-05-11 14:55:00,31.92,31.98,31.85,31.86,14500.0,24.3241,24.3698,24.2707,24.2783,14500.0
2005-05-11 15:00:00,31.87,31.87,31.82,31.84,9500.0,24.2859,24.2859,24.2478,24.2631,9500.0
2005-05-11 15:05:00,31.82,31.84,31.74,31.82,18300.0,24.2478,24.2631,24.1869,24.2478,18300.0
2005-05-11 15:10:00,31.83,31.85,31.8,31.83,18200.0,24.2555,24.2707,24.2326,24.2555,18200.0
2005-05-11 15:15:00,31.84,31.85,31.82,31.82,16700.0,24.2631,24.2707,24.2478,24.2478,16700.0
2005-05-11 15:20:00,31.81,31.85,31.79,31.85,25300.0,24.2402,24.2707,24.225,24.2707,25300.0
2005-05-11 15:25:00,31.85,31.85,31.78,31.84,11600.0,24.2707,24.2707,24.2174,24.2631,11600.0
2005-05-11 15:30:00,31.83,31.85,31.79,31.85,20900.0,24.2555,24.2707,24.225,24.2707,20900.0
2005-05-11 15:35:00,31.85,31.86,31.81,31.81,16200.0,24.2707,24.2783,24.2402,24.2402,16200.0
2005-05-11 15:40:00,31.82,31.85,31.8,31.8,31900.0,24.2478,24.2707,24.2326,24.2326,31900.0
2005-05-11 15:45:00,31.8,31.8,31.76,31.78,19100.0,24.2326,24.2326,24.2021,24.2174,19100.0
2005-05-11 15:50:00,31.78,31.78,31.7,31.7,40400.0,24.2174,24.2174,24.1564,24.1564,40400.0
2005-05-11 15:55:00,31.69,31.71,31.69,31.7,63300.0,24.1488,24.164,24.1488,24.1564,63300.0
2005-05-12 09:30:00,32.64,32.64,31.6,31.69,29300.0,24.8727,24.8727,24.0802,24.1488,29300.0
2005-05-12 09:35:00,31.66,31.68,31.6,31.68,25900.0,24.1259,24.1412,24.0802,24.1412,25900.0
2005-05-12 09:40:00,31.66,31.67,31.52,31.61,46000.0,24.1259,24.1335,24.0192,24.0878,46000.0
2005-05-12 09:45:00,31.63,31.64,31.48,31.48,50000.0,24.1031,24.1107,23.9888,23.9888,50000.0
2005-05-12 09:50:00,31.44,31.47,31.3,31.31,49800.0,23.9583,23.9811,23.8516,23.8592,49800.0
2005-05-12 09:55:00,31.3,31.45,31.3,31.42,30500.0,23.8516,23.9659,23.8516,23.943,30500.0
2005-05-12 10:00:00,31.42,31.5,31.36,31.37,17200.0,23.943,24.004,23.8973,23.9049,17200.0
2005-05-12 10:05:00,31.4,31.45,31.34,31.42,22300.0,23.9278,23.9659,23.8821,23.943,22300.0
2005-05-12 10:10:00,31.44,31.5,31.4,31.5,34600.0,23.9583,24.004,23.9278,24.004,34600.0
2005-05-12 10:15:00,31.51,31.59,31.47,31.47,35500.0,24.0116,24.0726,23.9811,23.9811,35500.0
2005-05-12 10:20:00,31.48,31.5,31.4,31.41,26900.0,23.9888,24.004,23.9278,23.9354,26900.0
2005-05-12 10:25:00,31.41,31.44,31.38,31.42,30100.0,23.9354,23.9583,23.9126,23.943,30100.0
2005-05-12 10:30:00,31.43,31.45,31.36,31.43,21200.0,23.9507,23.9659,23.8973,23.9507,21200.0
2005-05-12 10:35:00,31.43,31.55,31.43,31.46,29600.0,23.9507,24.0421,23.9507,23.9735,29600.0
2005-05-12 10:40:00,31.45,31.46,31.42,31.43,11500.0,23.9659,23.9735,23.943,23.9507,11500.0
2005-05-12 10:45:00,31.43,31.44,31.31,31.31,23700.0,23.9507,23.9583,23.8592,23.8592,23700.0
2005-05-12 10:50:00,31.31,31.42,31.31,31.4,22600.0,23.8592,23.943,23.8592,23.9278,22600.0
2005-05-12 10:55:00,31.36,31.37,31.28,31.36,40800.0,23.8973,23.9049,23.8364,23.8973,40800.0
2005-05-12 11:00:00,31.34,31.44,31.32,31.35,23700.0,23.8821,23.9583,23.8668,23.8897,23700.0
2005-05-12 11:05:00,31.35,31.37,31.3,31.3,18400.0,23.8897,23.9049,23.8516,23.8516,18400.0
2005-05-12 11:10:00,31.3,31.31,31.26,31.29,30900.0,23.8516,23.8592,23.8211,23.844,30900.0
2005-05-12 11:15:00,31.3,31.34,31.26,31.31,51700.0,23.8516,23.8821,23.8211,23.8592,51700.0
2005-05-12 11:20:00,31.3,31.37,31.3,31.37,28700.0,23.8516,23.9049,23.8516,23.9049,28700.0
2005-05-12 11:25:00,31.33,31.4,31.32,31.37,17100.0,23.8745,23.9278,23.8668,23.9049,17100.0
2005-05-12 11:30:00,31.36,31.36,31.32,31.35,9100.0,23.8973,23.8973,23.8668,23.8897,9100.0
2005-05-12 11:35:00,31.34,31.36,31.33,31.34,26600.0,23.8821,23.8973,23.8745,23.8821,26600.0
2005-05-12 11:40:00,31.35,31.37,31.32,31.32,24000.0,23.8897,23.9049,23.8668,23.8668,24000.0
2005-05-12 11:45:00,31.32,31.35,31.3,31.34,44700.0,23.8668,23.8897,23.8516,23.8821,44700.0
2005-05-12 11:50:00,31.36,31.38,31.33,31.35,25000.0,23.8973,23.9126,23.8745,23.8897,25000.0
2005-05-12 11:55:00,31.34,31.39,31.33,31.36,30100.0,23.8821,23.9202,23.8745,23.8973,30100.0
2005-05-12 12:00:00,31.36,31.4,31.32,31.35,24100.0,23.8973,23.9278,23.8668,23.8897,24100.0
2005-05-12 12:05:00,31.34,31.39,31.29,31.35,16100.0,23.8821,23.9202,23.844,23.8897,16100.0
2005-05-12 12:10:00,31.37,31.37,31.26,31.35,21900.0,23.9049,23.9049,23.8211,23.8897,21900.0
2005-05-12 12:15:00,31.35,31.38,31.34,31.35,10500.0,23.8897,23.9126,23.8821,23.8897,10500.0
2005-05-12 12:20:00,31.34,31.38,31.32,31.35,26900.0,23.8821,23.9126,23.8668,23.8897,26900.0
2005-05-12 12:25:00,31.35,31.38,31.33,31.33,24400.0,23.8897,23.9126,23.8745,23.8745,24400.0
2005-05-12 12:30:00,31.35,31.38,31.32,31.38,31900.0,23.8897,23.9126,23.8668,23.9126,31900.0
2005-05-12 12:35:00,31.37,31.37,31.26,31.37,47100.0,23.9049,23.9049,23.8211,23.9049,47100.0
2005-05-12 12:40:00,31.36,31.41,31.35,31.41,14600.0,23.8973,23.9354,23.8897,23.9354,14600.0
2005-05-12 12:45:00,31.41,31.47,31.41,31.45,6200.0,23.9354,23.9811,23.9354,23.9659,6200.0
2005-05-12 12:50:00,31.45,31.5,31.45,31.47,10800.0,23.9659,24.004,23.9659,23.9811,10800.0
2005-05-12 12:55:00,31.48,31.5,31.47,31.47,7200.0,23.9888,24.004,23.9811,23.9811,7200.0
2005-05-12 13:00:00,31.47,31.54,31.45,31.51,18000.0,23.9811,24.0345,23.9659,24.0116,18000.0
2005-05-12 13:05:00,31.5,31.54,31.49,31.53,21700.0,24.004,24.0345,23.9964,24.0269,21700.0
2005-05-12 13:10:00,31.53,31.53,31.47,31.47,13800.0,24.0269,24.0269,23.9811,23.9811,13800.0
2005-05-12 13:15:00,31.47,31.48,31.45,31.46,10200.0,23.9811,23.9888,23.9659,23.9735,10200.0
2005-05-12 13:20:00,31.46,31.47,31.43,31.45,10000.0,23.9735,23.9811,23.9507,23.9659,10000.0
2005-05-12 13:25:00,31.44,31.46,31.42,31.42,8400.0,23.9583,23.9735,23.943,23.943,8400.0
2005-05-12 13:30:00,31.41,31.44,31.38,31.42,15600.0,23.9354,23.9583,23.9126,23.943,15600.0
2005-05-12 13:35:00,31.43,31.44,31.38,31.41,8100.0,23.9507,23.9583,23.9126,23.9354,8100.0
2005-05-12 13:40:00,31.4,31.4,31.3,31.32,26600.0,23.9278,23.9278,23.8516,23.8668,26600.0
2005-05-12 13:45:00,31.33,31.35,31.26,31.27,27300.0,23.8745,23.8897,23.8211,23.8287,27300.0
2005-05-12 13:50:00,31.25,31.28,31.23,31.24,23200.0,23.8135,23.8364,23.7982,23.8059,23200.0
2005-05-12 13:55:00,31.24,31.24,31.21,31.22,18100.0,23.8059,23.8059,23.783,23.7906,18100.0
2005-05-12 14:00:00,31.21,31.21,31.15,31.2,45800.0,23.783,23.783,23.7373,23.7754,45800.0
2005-05-12 14:05:00,31.2,31.21,31.17,31.17,24500.0,23.7754,23.783,23.7525,23.7525,24500.0
2005-05-12 14:10:00,31.17,31.17,31.08,31.09,17400.0,23.7525,23.7525,23.6839,23.6916,17400.0
2005-05-12 14:15:00,31.09,31.09,31.05,31.06,15400.0,23.6916,23.6916,23.6611,23.6687,15400.0
2005-05-12 14:20:00,31.05,31.05,30.88,30.93,29800.0,23.6611,23.6611,23.5315,23.5696,29800.0
2005-05-12 14:25:00,30.89,30.98,30.89,30.91,38400.0,23.5392,23.6077,23.5392,23.5544,38400.0
2005-05-12 14:30:00,30.9,31.02,30.89,30.94,32600.0,23.5468,23.6382,23.5392,23.5773,32600.0
2005-05-12 14:35:00,30.93,30.93,30.88,30.9,29000.0,23.5696,23.5696,23.5315,23.5468,29000.0
2005-05-12 14:40:00,30.9,30.9,30.8,30.84,19700.0,23.5468,23.5468,23.4706,23.5011,19700.0
2005-05-12 14:45:00,30.84,30.86,30.76,30.86,50500.0,23.5011,23.5163,23.4401,23.5163,50500.0
2005-05-12 14:50:00,30.86,30.87,30.83,30.84,50400.0,23.5163,23.5239,23.4934,23.5011,50400.0
2005-05-12 14:55:00,30.85,30.93,30.85,30.88,58500.0,23.5087,23.5696,23.5087,23.5315,58500.0
2005-05-12 15:00:00,30.89,30.91,30.84,30.84,30800.0,23.5392,23.5544,23.5011,23.5011,30800.0
2005-05-12 15:05:00,30.84,30.85,30.84,30.85,13800.0,23.5011,23.5087,23.5011,23.5087,13800.0
2005-05-12 15:10:00,30.85,30.86,30.8,30.8,21000.0,23.5087,23.5163,23.4706,23.4706,21000.0
2005-05-12 15:15:00,30.81,30.81,30.7,30.71,63900.0,23.4782,23.4782,23.3944,23.402,63900.0
2005-05-12 15:20:00,30.71,30.73,30.69,30.71,28100.0,23.402,23.4172,23.3868,23.402,28100.0
2005-05-12 15:25:00,30.7,30.79,30.7,30.79,28500.0,23.3944,23.463,23.3944,23.463,28500.0
2005-05-12 15:30:00,30.77,30.78,30.7,30.72,74200.0,23.4477,23.4553,23.3944,23.4096,74200.0
2005-05-12 15:35:00,30.71,30.71,30.69,30.7,14600.0,23.402,23.402,23.3868,23.3944,14600.0
2005-05-12 15:40:00,30.7,30.71,30.69,30.71,26300.0,23.3944,23.402,23.3868,23.402,26300.0
2005-05-12 15:45:00,30.71,30.72,30.69,30.7,42900.0,23.402,23.4096,23.3868,23.3944,42900.0
2005-05-12 15:50:00,30.69,30.74,30.69,30.7,37500.0,23.3868,23.4249,23.3868,23.3944,37500.0
2005-05-12 15:55:00,30.71,30.71,30.57,30.63,49100.0,23.402,23.402,23.2953,23.341,49100.0
2005-05-13 09:30:00,30.75,30.75,30.65,30.65,44600.0,23.4325,23.4325,23.3563,23.3563,44600.0
2005-05-13 09:35:00,30.63,30.7,30.62,30.65,13000.0,23.341,23.3944,23.3334,23.3563,13000.0
2005-05-13 09:40:00,30.69,30.71,30.67,30.7,28600.0,23.3868,23.402,23.3715,23.3944,28600.0
2005-05-13 09:45:00,30.7,30.71,30.6,30.6,20200.0,23.3944,23.402,23.3182,23.3182,20200.0
2005-05-13 09:50:00,30.6,30.6,30.35,30.39,31300.0,23.3182,23.3182,23.1277,23.1581,31300.0
2005-05-13 09:55:00,30.39,30.44,30.26,30.32,155600.0,23.1581,23.1962,23.0591,23.1048,155600.0
2005-05-13 10:00:00,30.34,30.45,30.31,30.37,34600.0,23.12,23.2039,23.0972,23.1429,34600.0
2005-05-13 10:05:00,30.36,30.43,30.31,30.36,39800.0,23.1353,23.1886,23.0972,23.1353,39800.0
2005-05-13 10:10:00,30.36,30.49,30.34,30.49,24200.0,23.1353,23.2343,23.12,23.2343,24200.0
2005-05-13 10:15:00,30.49,30.49,30.37,30.4,18400.0,23.2343,23.2343,23.1429,23.1658,18400.0
2005-05-13 10:20:00,30.4,30.4,30.31,30.37,14600.0,23.1658,23.1658,23.0972,23.1429,14600.0
2005-05-13 10:25:00,30.38,30.4,30.35,30.35,12700.0,23.1505,23.1658,23.1277,23.1277,12700.0
2005-05-13 10:30:00,30.35,30.4,30.33,30.36,14300.0,23.1277,23.1658,23.1124,23.1353,14300.0
2005-05-13 10:35:00,30.36,30.4,30.35,30.39,10000.0,23.1353,23.1658,23.1277,23.1581,10000.0
2005-05-13 10:40:00,30.4,30.45,30.35,30.43,33400.0,23.1658,23.2039,23.1277,23.1886,33400.0
2005-05-13 10:45:00,30.44,30.45,30.39,30.4,13300.0,23.1962,23.2039,23.1581,23.1658,13300.0
2005-05-13 10:50:00,30.4,30.41,30.37,30.4,19400.0,23.1658,23.1734,23.1429,23.1658,19400.0
2005-05-13 10:55:00,30.4,30.45,30.38,30.44,18200.0,23.1658,23.2039,23.1505,23.1962,18200.0
2005-05-13 11:00:00,30.46,30.47,30.37,30.39,11900.0,23.2115,23.2191,23.1429,23.1581,11900.0
2005-05-13 11:05:00,30.41,30.41,30.36,30.39,9600.0,23.1734,23.1734,23.1353,23.1581,9600.0
2005-05-13 11:10:00,30.39,30.42,30.39,30.4,10700.0,23.1581,23.181,23.1581,23.1658,10700.0
2005-05-13 11:15:00,30.4,30.43,30.33,30.35,24500.0,23.1658,23.1886,23.1124,23.1277,24500.0
2005-05-13 11:20:00,30.35,30.41,30.34,30.35,16900.0,23.1277,23.1734,23.12,23.1277,16900.0
2005-05-13 11:25:00,30.37,30.5,30.37,30.47,22500.0,23.1429,23.242,23.1429,23.2191,22500.0
2005-05-13 11:30:00,30.49,30.55,30.49,30.54,79700.0,23.2343,23.2801,23.2343,23.2724,79700.0
2005-05-13 11:35:00,30.54,30.55,30.51,30.51,17800.0,23.2724,23.2801,23.2496,23.2496,17800.0
2005-05-13 11:40:00,30.51,30.55,30.48,30.49,21400.0,23.2496,23.2801,23.2267,23.2343,21400.0
2005-05-13 11:45:00,30.5,30.5,30.48,30.48,3800.0,23.242,23.242,23.2267,23.2267,3800.0
2005-05-13 11:50:00,30.49,30.55,30.46,30.49,13500.0,23.2343,23.2801,23.2115,23.2343,13500.0
2005-05-13 11:55:00,30.5,30.52,30.45,30.48,13800.0,23.242,23.2572,23.2039,23.2267,13800.0
2005-05-13 12:00:00,30.48,30.48,30.44,30.44,83900.0,23.2267,23.2267,23.1962,23.1962,83900.0
2005-05-13 12:05:00,30.44,30.47,30.44,30.47,1300.0,23.1962,23.2191,23.1962,23.2191,1300.0
2005-05-13 12:10:00,30.47,30.5,30.47,30.49,5000.0,23.2191,23.242,23.2191,23.2343,5000.0
2005-05-13 12:15:00,30.49,30.49,30.44,30.46,9700.0,23.2343,23.2343,23.1962,23.2115,9700.0
2005-05-13 12:20:00,30.47,30.49,30.43,30.46,12700.0,23.2191,23.2343,23.1886,23.2115,12700.0
2005-05-13 12:25:00,30.46,30.48,30.43,30.43,5300.0,23.2115,23.2267,23.1886,23.1886,5300.0
2005-05-13 12:30:00,30.44,30.46,30.41,30.41,9300.0,23.1962,23.2115,23.1734,23.1734,9300.0
2005-05-13 12:35:00,30.4,30.4,30.3,30.3,36400.0,23.1658,23.1658,23.0896,23.0896,36400.0
2005-05-13 12:40:00,30.32,30.33,30.27,30.3,13100.0,23.1048,23.1124,23.0667,23.0896,13100.0
2005-05-13 12:45:00,30.31,30.32,30.22,30.22,11700.0,23.0972,23.1048,23.0286,23.0286,11700.0
2005-05-13 12:50:00,30.22,30.25,30.21,30.25,18700.0,23.0286,23.0515,23.021,23.0515,18700.0
2005-05-13 12:55:00,30.25,30.3,30.24,30.26,18600.0,23.0515,23.0896,23.0438,23.0591,18600.0
2005-05-13 13:00:00,30.28,30.3,30.26,30.29,31700.0,23.0743,23.0896,23.0591,23.0819,31700.0
2005-05-13 13:05:00,30.3,30.31,30.26,30.27,8900.0,23.0896,23.0972,23.0591,23.0667,8900.0
2005-05-13 13:10:00,30.28,30.28,30.22,30.28,10100.0,23.0743,23.0743,23.0286,23.0743,10100.0
2005-05-13 13:15:00,30.28,30.28,30.2,30.2,13800.0,23.0743,23.0743,23.0134,23.0134,13800.0
2005-05-13 13:20:00,30.19,30.22,30.17,30.18,12800.0,23.0057,23.0286,22.9905,22.9981,12800.0
2005-05-13 13:25:00,30.17,30.21,30.17,30.18,14400.0,22.9905,23.021,22.9905,22.9981,14400.0
2005-05-13 13:30:00,30.19,30.25,30.18,30.25,2900.0,23.0057,23.0515,22.9981,23.0515,2900.0
2005-05-13 13:35:00,30.25,30.26,30.18,30.26,11900.0,23.0515,23.0591,22.9981,23.0591,11900.0
2005-05-13 13:40:00,30.25,30.28,30.16,30.16,30300.0,23.0515,23.0743,22.9829,22.9829,30300.0
2005-05-13 13:45:00,30.16,30.16,30.09,30.14,37400.0,22.9829,22.9829,22.9295,22.9676,37400.0
2005-05-13 13:50:00,30.13,30.14,29.97,29.98,35000.0,22.96,22.9676,22.8381,22.8457,35000.0
2005-05-13 13:55:00,29.97,30.03,29.9,30.0,42700.0,22.8381,22.8838,22.7847,22.861,42700.0
2005-05-13 14:00:00,30.0,30.04,30.0,30.02,16700.0,22.861,22.8914,22.861,22.8762,16700.0
2005-05-13 14:05:00,30.0,30.03,29.97,29.97,11800.0,22.861,22.8838,22.8381,22.8381,11800.0
2005-05-13 14:10:00,29.99,30.0,29.87,29.87,18100.0,22.8533,22.861,22.7619,22.7619,18100.0
2005-05-13 14:15:00,29.87,29.88,29.82,29.83,8900.0,22.7619,22.7695,22.7238,22.7314,8900.0
2005-05-13 14:20:00,29.83,29.83,29.71,29.75,57200.0,22.7314,22.7314,22.64,22.6704,57200.0
2005-05-13 14:25:00,29.74,29.85,29.74,29.8,34000.0,22.6628,22.7466,22.6628,22.7085,34000.0
2005-05-13 14:30:00,29.8,29.8,29.68,29.73,50800.0,22.7085,22.7085,22.6171,22.6552,50800.0
2005-05-13 14:35:00,29.71,29.73,29.63,29.7,28500.0,22.64,22.6552,22.579,22.6323,28500.0
2005-05-13 14:40:00,29.69,29.71,29.62,29.62,35000.0,22.6247,22.64,22.5714,22.5714,35000.0
2005-05-13 14:45:00,29.63,29.66,29.56,29.63,35100.0,22.579,22.6019,22.5257,22.579,35100.0
2005-05-13 14:50:00,29.66,29.73,29.62,29.72,34500.0,22.6019,22.6552,22.5714,22.6476,34500.0
2005-05-13 14:55:00,29.72,29.8,29.71,29.77,23500.0,22.6476,22.7085,22.64,22.6857,23500.0
2005-05-13 15:00:00,29.78,29.78,29.72,29.72,17600.0,22.6933,22.6933,22.6476,22.6476,17600.0
2005-05-13 15:05:00,29.73,29.78,29.68,29.75,48400.0,22.6552,22.6933,22.6171,22.6704,48400.0
2005-05-13 15:10:00,29.78,29.94,29.77,29.89,35200.0,22.6933,22.8152,22.6857,22.7771,35200.0
2005-05-13 15:15:00,29.9,29.99,29.83,29.94,32900.0,22.7847,22.8533,22.7314,22.8152,32900.0
2005-05-13 15:20:00,29.94,30.11,29.93,30.01,39500.0,22.8152,22.9448,22.8076,22.8686,39500.0
2005-05-13 15:25:00,30.02,30.12,30.02,30.1,22500.0,22.8762,22.9524,22.8762,22.9372,22500.0
2005-05-13 15:30:00,30.08,30.09,29.96,29.96,47900.0,22.9219,22.9295,22.8305,22.8305,47900.0
2005-05-13 15:35:00,29.97,29.99,29.88,29.99,39300.0,22.8381,22.8533,22.7695,22.8533,39300.0
2005-05-13 15:40:00,29.99,30.04,29.96,30.04,40700.0,22.8533,22.8914,22.8305,22.8914,40700.0
2005-05-13 15:45:00,30.03,30.07,30.01,30.03,49300.0,22.8838,22.9143,22.8686,22.8838,49300.0
2005-05-13 15:50:00,30.02,30.03,29.98,29.99,42200.0,22.8762,22.8838,22.8457,22.8533,42200.0
2005-05-13 15:55:00,29.99,30.0,29.94,29.95,63700.0,22.8533,22.861,22.8152,22.8228,63700.0
2005-05-16 09:30:00,29.99,30.11,29.99,30.09,21000.0,22.8533,22.9448,22.8533,22.9295,21000.0
2005-05-16 09:35:00,30.13,30.33,30.12,30.24,47400.0,22.96,23.1124,22.9524,23.0438,47400.0
2005-05-16 09:40:00,30.24,30.29,30.16,30.27,33300.0,23.0438,23.0819,22.9829,23.0667,33300.0
2005-05-16 09:45:00,30.26,30.32,30.21,30.25,56700.0,23.0591,23.1048,23.021,23.0515,56700.0
2005-05-16 09:50:00,30.25,30.27,30.2,30.23,31400.0,23.0515,23.0667,23.0134,23.0362,31400.0
2005-05-16 09:55:00,30.2,30.25,30.15,30.24,19800.0,23.0134,23.0515,22.9753,23.0438,19800.0
2005-05-16 10:00:00,30.24,30.27,30.22,30.24,23500.0,23.0438,23.0667,23.0286,23.0438,23500.0
2005-05-16 10:05:00,30.25,30.25,30.2,30.22,35600.0,23.0515,23.0515,23.0134,23.0286,35600.0
2005-05-16 10:10:00,30.21,30.24,30.14,30.14,22500.0,23.021,23.0438,22.9676,22.9676,22500.0
2005-05-16 10:15:00,30.12,30.26,30.12,30.26,29600.0,22.9524,23.0591,22.9524,23.0591,29600.0
2005-05-16 10:20:00,30.23,30.23,30.14,30.19,47900.0,23.0362,23.0362,22.9676,23.0057,47900.0
2005-05-16 10:25:00,30.19,30.22,30.16,30.2,19400.0,23.0057,23.0286,22.9829,23.0134,19400.0
2005-05-16 10:30:00,30.19,30.2,30.15,30.15,23300.0,23.0057,23.0134,22.9753,22.9753,23300.0
2005-05-16 10:35:00,30.14,30.2,30.14,30.19,14800.0,22.9676,23.0134,22.9676,23.0057,14800.0
2005-05-16 10:40:00,30.19,30.21,30.14,30.21,30700.0,23.0057,23.021,22.9676,23.021,30700.0
2005-05-16 10:45:00,30.2,30.26,30.18,30.26,37300.0,23.0134,23.0591,22.9981,23.0591,37300.0
2005-05-16 10:50:00,30.25,30.27,30.25,30.27,4500.0,23.0515,23.0667,23.0515,23.0667,4500.0
2005-05-16 10:55:00,30.27,30.29,30.27,30.29,18800.0,23.0667,23.0819,23.0667,23.0819,18800.0
2005-05-16 11:00:00,30.29,30.31,30.25,30.31,29600.0,23.0819,23.0972,23.0515,23.0972,29600.0
2005-05-16 11:05:00,30.26,30.33,30.22,30.24,14800.0,23.0591,23.1124,23.0286,23.0438,14800.0
2005-05-16 11:10:00,30.24,30.25,30.22,30.25,4500.0,23.0438,23.0515,23.0286,23.0515,4500.0
2005-05-16 11:15:00,30.25,30.25,30.24,30.25,28300.0,23.0515,23.0515,23.0438,23.0515,28300.0
2005-05-16 11:20:00,30.25,30.25,30.23,30.25,7200.0,23.0515,23.0515,23.0362,23.0515,7200.0
2005-05-16 11:25:00,30.25,30.25,30.23,30.23,16700.0,23.0515,23.0515,23.0362,23.0362,16700.0
2005-05-16 11:30:00,30.23,30.27,30.23,30.26,5500.0,23.0362,23.0667,23.0362,23.0591,5500.0
2005-05-16 11:35:00,30.26,30.32,30.26,30.3,25800.0,23.0591,23.1048,23.0591,23.0896,25800.0
2005-05-16 11:40:00,30.29,30.3,30.27,30.28,43300.0,23.0819,23.0896,23.0667,23.0743,43300.0
2005-05-16 11:45:00,30.29,30.29,30.27,30.28,6700.0,23.0819,23.0819,23.0667,23.0743,6700.0
2005-05-16 11:50:00,30.29,30.29,30.25,30.27,54500.0,23.0819,23.0819,23.0515,23.0667,54500.0
2005-05-16 11:55:00,30.27,30.31,30.25,30.29,21600.0,23.0667,23.0972,23.0515,23.0819,21600.0
2005-05-16 12:00:00,30.28,30.35,30.26,30.3,54400.0,23.0743,23.1277,23.0591,23.0896,54400.0
2005-05-16 12:05:00,30.31,30.37,30.28,30.37,38800.0,23.0972,23.1429,23.0743,23.1429,38800.0
2005-05-16 12:10:00,30.37,30.38,30.33,30.38,17100.0,23.1429,23.1505,23.1124,23.1505,17100.0
2005-05-16 12:15:00,30.36,30.39,30.34,30.39,70400.0,23.1353,23.1581,23.12,23.1581,70400.0
2005-05-16 12:20:00,30.39,30.5,30.39,30.5,41900.0,23.1581,23.242,23.1581,23.242,41900.0
2005-05-16 12:25:00,30.49,30.5,30.44,30.45,13600.0,23.2343,23.242,23.1962,23.2039,13600.0
2005-05-16 12:30:00,30.45,30.48,30.4,30.4,9900.0,23.2039,23.2267,23.1658,23.1658,9900.0
2005-05-16 12:35:00,30.4,30.45,30.38,30.44,9000.0,23.1658,23.2039,23.1505,23.1962,9000.0
2005-05-16 12:40:00,30.45,30.48,30.43,30.47,12100.0,23.2039,23.2267,23.1886,23.2191,12100.0
2005-05-16 12:45:00,30.48,30.52,30.48,30.51,18500.0,23.2267,23.2572,23.2267,23.2496,18500.0
2005-05-16 12:50:00,30.51,30.52,30.46,30.47,32100.0,23.2496,23.2572,23.2115,23.2191,32100.0
2005-05-16 12:55:00,30.48,30.54,30.48,30.53,15600.0,23.2267,23.2724,23.2267,23.2648,15600.0
2005-05-16 13:00:00,30.54,30.54,30.49,30.5,9900.0,23.2724,23.2724,23.2343,23.242,9900.0
2005-05-16 13:05:00,30.49,30.5,30.48,30.5,41000.0,23.2343,23.242,23.2267,23.242,41000.0
2005-05-16 13:10:00,30.49,30.49,30.45,30.47,3900.0,23.2343,23.2343,23.2039,23.2191,3900.0
2005-05-16 13:15:00,30.47,30.51,30.47,30.49,36500.0,23.2191,23.2496,23.2191,23.2343,36500.0
2005-05-16 13:20:00,30.49,30.55,30.49,30.55,7500.0,23.2343,23.2801,23.2343,23.2801,7500.0
2005-05-16 13:25:00,30.55,30.55,30.54,30.55,56900.0,23.2801,23.2801,23.2724,23.2801,56900.0
2005-05-16 13:30:00,30.55,30.55,30.49,30.5,12600.0,23.2801,23.2801,23.2343,23.242,12600.0
2005-05-16 13:35:00,30.49,30.5,30.48,30.5,4100.0,23.2343,23.242,23.2267,23.242,4100.0
2005-05-16 13:40:00,30.5,30.55,30.5,30.55,12500.0,23.242,23.2801,23.242,23.2801,12500.0
2005-05-16 13:45:00,30.54,30.62,30.53,30.62,10900.0,23.2724,23.3334,23.2648,23.3334,10900.0
2005-05-16 13:50:00,30.62,30.65,30.6,30.65,5000.0,23.3334,23.3563,23.3182,23.3563,5000.0
2005-05-16 13:55:00,30.65,30.65,30.65,30.65,9800.0,23.3563,23.3563,23.3563,23.3563,9800.0
2005-05-16 14:00:00,30.66,30.7,30.65,30.67,39200.0,23.3639,23.3944,23.3563,23.3715,39200.0
2005-05-16 14:05:00,30.67,30.7,30.65,30.67,8300.0,23.3715,23.3944,23.3563,23.3715,8300.0
2005-05-16 14:10:00,30.66,30.7,30.64,30.67,6800.0,23.3639,23.3944,23.3487,23.3715,6800.0
2005-05-16 14:15:00,30.67,30.7,30.65,30.67,8500.0,23.3715,23.3944,23.3563,23.3715,8500.0
2005-05-16 14:20:00,30.7,30.7,30.64,30.64,15600.0,23.3944,23.3944,23.3487,23.3487,15600.0
2005-05-16 14:25:00,30.64,30.7,30.61,30.7,8800.0,23.3487,23.3944,23.3258,23.3944,8800.0
2005-05-16 14:30:00,30.71,30.72,30.66,30.66,19000.0,23.402,23.4096,23.3639,23.3639,19000.0
2005-05-16 14:35:00,30.68,30.71,30.68,30.71,12100.0,23.3791,23.402,23.3791,23.402,12100.0
2005-05-16 14:40:00,30.71,30.71,30.64,30.67,26900.0,23.402,23.402,23.3487,23.3715,26900.0
2005-05-16 14:45:00,30.67,30.77,30.67,30.77,22500.0,23.3715,23.4477,23.3715,23.4477,22500.0
2005-05-16 14:50:00,30.78,30.84,30.75,30.79,24200.0,23.4553,23.5011,23.4325,23.463,24200.0
2005-05-16 14:55:00,30.8,30.84,30.78,30.84,27400.0,23.4706,23.5011,23.4553,23.5011,27400.0
2005-05-16 15:00:00,30.84,30.86,30.83,30.86,37400.0,23.5011,23.5163,23.4934,23.5163,37400.0
2005-05-16 15:05:00,30.86,30.94,30.86,30.94,20200.0,23.5163,23.5773,23.5163,23.5773,20200.0
2005-05-16 15:10:00,30.95,31.02,30.94,31.0,31900.0,23.5849,23.6382,23.5773,23.623,31900.0
2005-05-16 15:15:00,31.0,31.0,30.94,30.95,24200.0,23.623,23.623,23.5773,23.5849,24200.0
2005-05-16 15:20:00,30.96,31.07,30.96,31.05,23000.0,23.5925,23.6763,23.5925,23.6611,23000.0
2005-05-16 15:25:00,31.06,31.15,31.06,31.1,31300.0,23.6687,23.7373,23.6687,23.6992,31300.0
2005-05-16 15:30:00,31.07,31.09,31.03,31.06,21200.0,23.6763,23.6916,23.6458,23.6687,21200.0
2005-05-16 15:35:00,31.06,31.1,31.06,31.08,13200.0,23.6687,23.6992,23.6687,23.6839,13200.0
2005-05-16 15:40:00,31.09,31.12,31.07,31.11,41900.0,23.6916,23.7144,23.6763,23.7068,41900.0
2005-05-16 15:45:00,31.09,31.14,31.07,31.13,45200.0,23.6916,23.7297,23.6763,23.722,45200.0
2005-05-16 15:50:00,31.14,31.19,31.11,31.13,42600.0,23.7297,23.7678,23.7068,23.722,42600.0
2005-05-16 15:55:00,31.13,31.22,31.13,31.21,90900.0,23.722,23.7906,23.722,23.783,90900.0
2005-05-17 09:30:00,31.22,31.22,30.8,30.81,59100.0,23.7906,23.7906,23.4706,23.4782,59100.0
2005-05-17 09:35:00,30.82,30.9,30.75,30.77,45800.0,23.4858,23.5468,23.4325,23.4477,45800.0
2005-05-17 09:40:00,30.75,31.02,30.72,31.02,28600.0,23.4325,23.6382,23.4096,23.6382,28600.0
2005-05-17 09:45:00,31.02,31.08,30.89,30.9,45100.0,23.6382,23.6839,23.5392,23.5468,45100.0
2005-05-17 09:50:00,30.92,31.04,30.92,31.03,28300.0,23.562,23.6535,23.562,23.6458,28300.0
2005-05-17 09:55:00,31.04,31.08,30.99,30.99,31400.0,23.6535,23.6839,23.6154,23.6154,31400.0
2005-05-17 10:00:00,30.97,31.06,30.95,30.95,26800.0,23.6001,23.6687,23.5849,23.5849,26800.0
2005-05-17 10:05:00,30.95,30.99,30.88,30.89,11300.0,23.5849,23.6154,23.5315,23.5392,11300.0
2005-05-17 10:10:00,30.91,31.0,30.91,30.95,24200.0,23.5544,23.623,23.5544,23.5849,24200.0
2005-05-17 10:15:00,30.97,31.0,30.89,30.94,15400.0,23.6001,23.623,23.5392,23.5773,15400.0
2005-05-17 10:20:00,30.96,30.99,30.87,30.93,23500.0,23.5925,23.6154,23.5239,23.5696,23500.0
2005-05-17 10:25:00,30.91,30.93,30.87,30.89,12500.0,23.5544,23.5696,23.5239,23.5392,12500.0
2005-05-17 10:30:00,30.89,30.96,30.87,30.87,36000.0,23.5392,23.5925,23.5239,23.5239,36000.0
2005-05-17 10:35:00,30.85,30.9,30.79,30.82,19000.0,23.5087,23.5468,23.463,23.4858,19000.0
2005-05-17 10:40:00,30.81,30.81,30.76,30.76,8900.0,23.4782,23.4782,23.4401,23.4401,8900.0
2005-05-17 10:45:00,30.76,30.77,30.67,30.68,16600.0,23.4401,23.4477,23.3715,23.3791,16600.0
2005-05-17 10:50:00,30.66,30.78,30.62,30.78,24100.0,23.3639,23.4553,23.3334,23.4553,24100.0
2005-05-17 10:55:00,30.77,30.81,30.71,30.75,11000.0,23.4477,23.4782,23.402,23.4325,11000.0
2005-05-17 11:00:00,30.75,30.84,30.75,30.83,28900.0,23.4325,23.5011,23.4325,23.4934,28900.0
2005-05-17 11:05:00,30.85,30.9,30.8,30.83,17300.0,23.5087,23.5468,23.4706,23.4934,17300.0
2005-05-17 11:10:00,30.8,30.9,30.8,30.82,13000.0,23.4706,23.5468,23.4706,23.4858,13000.0
2005-05-17 11:15:00,30.8,30.82,30.73,30.77,9700.0,23.4706,23.4858,23.4172,23.4477,9700.0
2005-05-17 11:20:00,30.78,30.85,30.78,30.85,14500.0,23.4553,23.5087,23.4553,23.5087,14500.0
2005-05-17 11:25:00,30.89,31.02,30.89,30.98,34000.0,23.5392,23.6382,23.5392,23.6077,34000.0
2005-05-17 11:30:00,30.98,31.09,30.98,31.08,22300.0,23.6077,23.6916,23.6077,23.6839,22300.0
2005-05-17 11:35:00,31.08,31.2,31.06,31.06,47500.0,23.6839,23.7754,23.6687,23.6687,47500.0
2005-05-17 11:40:00,31.07,31.08,30.99,31.08,14900.0,23.6763,23.6839,23.6154,23.6839,14900.0
2005-05-17 11:45:00,31.11,31.11,30.94,30.94,15000.0,23.7068,23.7068,23.5773,23.5773,15000.0
2005-05-17 11:50:00,30.92,31.06,30.9,31.06,22900.0,23.562,23.6687,23.5468,23.6687,22900.0
2005-05-17 11:55:00,31.06,31.09,31.05,31.08,7300.0,23.6687,23.6916,23.6611,23.6839,7300.0
2005-05-17 12:00:00,31.1,31.11,31.08,31.11,10000.0,23.6992,23.7068,23.6839,23.7068,10000.0
2005-05-17 12:05:00,31.1,31.1,31.05,31.07,15800.0,23.6992,23.6992,23.6611,23.6763,15800.0
2005-05-17 12:10:00,31.07,31.16,31.07,31.14,11200.0,23.6763,23.7449,23.6763,23.7297,11200.0
2005-05-17 12:15:00,31.15,31.17,31.11,31.16,8500.0,23.7373,23.7525,23.7068,23.7449,8500.0
2005-05-17 12:20:00,31.17,31.19,31.16,31.16,11200.0,23.7525,23.7678,23.7449,23.7449,11200.0
2005-05-17 12:25:00,31.15,31.16,31.13,31.13,1800.0,23.7373,23.7449,23.722,23.722,1800.0
2005-05-17 12:30:00,31.15,31.15,31.04,31.05,10000.0,23.7373,23.7373,23.6535,23.6611,10000.0
2005-05-17 12:35:00,31.08,31.15,31.08,31.09,7200.0,23.6839,23.7373,23.6839,23.6916,7200.0
2005-05-17 12:40:00,31.09,31.1,31.09,31.1,3200.0,23.6916,23.6992,23.6916,23.6992,3200.0
2005-05-17 12:45:00,31.12,31.16,31.12,31.16,4000.0,23.7144,23.7449,23.7144,23.7449,4000.0
2005-05-17 12:50:00,31.16,31.16,31.12,31.14,4500.0,23.7449,23.7449,23.7144,23.7297,4500.0
2005-05-17 12:55:00,31.1,31.15,31.1,31.15,2300.0,23.6992,23.7373,23.6992,23.7373,2300.0
2005-05-17 13:00:00,31.13,31.16,31.13,31.16,5500.0,23.722,23.7449,23.722,23.7449,5500.0
2005-05-17 13:05:00,31.16,31.16,31.15,31.16,7900.0,23.7449,23.7449,23.7373,23.7449,7900.0
2005-05-17 13:10:00,31.16,31.18,31.16,31.18,2200.0,23.7449,23.7601,23.7449,23.7601,2200.0
2005-05-17 13:15:00,31.18,31.23,31.18,31.23,14200.0,23.7601,23.7982,23.7601,23.7982,14200.0
2005-05-17 13:20:00,31.23,31.29,31.21,31.28,26300.0,23.7982,23.844,23.783,23.8364,26300.0
2005-05-17 13:25:00,31.28,31.3,31.25,31.27,21500.0,23.8364,23.8516,23.8135,23.8287,21500.0
2005-05-17 13:30:00,31.27,31.3,31.25,31.25,8200.0,23.8287,23.8516,23.8135,23.8135,8200.0
2005-05-17 13:35:00,31.24,31.26,31.21,31.23,7700.0,23.8059,23.8211,23.783,23.7982,7700.0
2005-05-17 13:40:00,31.24,31.24,31.22,31.23,4700.0,23.8059,23.8059,23.7906,23.7982,4700.0
2005-05-17 13:45:00,31.24,31.31,31.24,31.29,11900.0,23.8059,23.8592,23.8059,23.844,11900.0
2005-05-17 13:50:00,31.28,31.28,31.24,31.27,6300.0,23.8364,23.8364,23.8059,23.8287,6300.0
2005-05-17 13:55:00,31.27,31.32,31.27,31.31,7000.0,23.8287,23.8668,23.8287,23.8592,7000.0
2005-05-17 14:00:00,31.32,31.32,31.27,31.3,11900.0,23.8668,23.8668,23.8287,23.8516,11900.0
2005-05-17 14:05:00,31.3,31.31,31.28,31.3,6700.0,23.8516,23.8592,23.8364,23.8516,6700.0
2005-05-17 14:10:00,31.3,31.34,31.28,31.33,8500.0,23.8516,23.8821,23.8364,23.8745,8500.0
2005-05-17 14:15:00,31.34,31.39,31.33,31.39,10800.0,23.8821,23.9202,23.8745,23.9202,10800.0
2005-05-17 14:20:00,31.39,31.4,31.33,31.39,25400.0,23.9202,23.9278,23.8745,23.9202,25400.0
2005-05-17 14:25:00,31.4,31.43,31.36,31.42,14700.0,23.9278,23.9507,23.8973,23.943,14700.0
2005-05-17 14:30:00,31.42,31.56,31.42,31.43,38100.0,23.943,24.0497,23.943,23.9507,38100.0
2005-05-17 14:35:00,31.43,31.58,31.4,31.55,13300.0,23.9507,24.065,23.9278,24.0421,13300.0
2005-05-17 14:40:00,31.56,31.7,31.5,31.65,23700.0,24.0497,24.1564,24.004,24.1183,23700.0
2005-05-17 14:45:00,31.64,31.64,31.49,31.5,21700.0,24.1107,24.1107,23.9964,24.004,21700.0
2005-05-17 14:50:00,31.51,31.62,31.51,31.59,26300.0,24.0116,24.0954,24.0116,24.0726,26300.0
2005-05-17 14:55:00,31.59,31.62,31.59,31.6,25000.0,24.0726,24.0954,24.0726,24.0802,25000.0
2005-05-17 15:00:00,31.6,31.62,31.56,31.56,47000.0,24.0802,24.0954,24.0497,24.0497,47000.0
2005-05-17 15:05:00,31.57,31.57,31.5,31.5,20900.0,24.0573,24.0573,24.004,24.004,20900.0
2005-05-17 15:10:00,31.51,31.52,31.51,31.52,34000.0,24.0116,24.0192,24.0116,24.0192,34000.0
2005-05-17 15:15:00,31.52,31.57,31.52,31.57,17200.0,24.0192,24.0573,24.0192,24.0573,17200.0
2005-05-17 15:20:00,31.56,31.6,31.51,31.51,15400.0,24.0497,24.0802,24.0116,24.0116,15400.0
2005-05-17 15:25:00,31.51,31.51,31.5,31.51,18600.0,24.0116,24.0116,24.004,24.0116,18600.0
2005-05-17 15:30:00,31.52,31.6,31.52,31.58,27800.0,24.0192,24.0802,24.0192,24.065,27800.0
2005-05-17 15:35:00,31.58,31.58,31.52,31.54,22600.0,24.065,24.065,24.0192,24.0345,22600.0
2005-05-17 15:40:00,31.57,31.6,31.57,31.57,17100.0,24.0573,24.0802,24.0573,24.0573,17100.0
2005-05-17 15:45:00,31.58,31.6,31.53,31.58,25400.0,24.065,24.0802,24.0269,24.065,25400.0
2005-05-17 15:50:00,31.58,31.59,31.51,31.52,25600.0,24.065,24.0726,24.0116,24.0192,25600.0
2005-05-17 15:55:00,31.52,31.55,31.5,31.55,37900.0,24.0192,24.0421,24.004,24.0421,37900.0
2005-05-18 09:30:00,32.47,32.48,32.47,32.48,104400.0,24.7432,24.7508,24.7432,24.7508,104400.0
2005-05-18 09:35:00,32.48,32.6,32.48,32.56,56500.0,24.7508,24.8422,24.7508,24.8118,56500.0
2005-05-18 09:40:00,32.65,32.85,32.56,32.81,85600.0,24.8803,25.0327,24.8118,25.0023,85600.0
2005-05-18 09:45:00,32.81,33.05,32.8,33.05,131700.0,25.0023,25.1851,24.9946,25.1851,131700.0
2005-05-18 09:50:00,33.01,33.1,32.93,33.08,156400.0,25.1547,25.2232,25.0937,25.208,156400.0
2005-05-18 09:55:00,33.1,33.4,33.05,33.15,170100.0,25.2232,25.4519,25.1851,25.2614,170100.0
2005-05-18 10:00:00,33.16,33.16,32.9,32.99,67900.0,25.269,25.269,25.0708,25.1394,67900.0
2005-05-18 10:05:00,32.99,33.05,32.95,33.04,109600.0,25.1394,25.1851,25.1089,25.1775,109600.0
2005-05-18 10:10:00,33.04,33.15,33.02,33.15,53000.0,25.1775,25.2614,25.1623,25.2614,53000.0
2005-05-18 10:15:00,33.17,33.3,33.15,33.23,50400.0,25.2766,25.3757,25.2614,25.3223,50400.0
2005-05-18 10:20:00,33.23,33.28,33.17,33.18,77200.0,25.3223,25.3604,25.2766,25.2842,77200.0
2005-05-18 10:25:00,33.17,33.17,33.08,33.1,72200.0,25.2766,25.2766,25.208,25.2232,72200.0
2005-05-18 10:30:00,33.1,33.21,33.1,33.21,49800.0,25.2232,25.3071,25.2232,25.3071,49800.0
2005-05-18 10:35:00,33.21,33.21,33.1,33.14,33000.0,25.3071,25.3071,25.2232,25.2537,33000.0
2005-05-18 10:40:00,33.15,33.16,33.08,33.1,33500.0,25.2614,25.269,25.208,25.2232,33500.0
2005-05-18 10:45:00,33.11,33.11,33.04,33.05,35300.0,25.2309,25.2309,25.1775,25.1851,35300.0
2005-05-18 10:50:00,33.05,33.15,33.05,33.15,46100.0,25.1851,25.2614,25.1851,25.2614,46100.0
2005-05-18 10:55:00,33.15,33.25,33.11,33.24,75300.0,25.2614,25.3376,25.2309,25.3299,75300.0
2005-05-18 11:00:00,33.25,33.25,33.19,33.23,30000.0,25.3376,25.3376,25.2918,25.3223,30000.0
2005-05-18 11:05:00,33.23,33.25,33.22,33.23,24900.0,25.3223,25.3376,25.3147,25.3223,24900.0
2005-05-18 11:10:00,33.23,33.25,33.17,33.21,36600.0,25.3223,25.3376,25.2766,25.3071,36600.0
2005-05-18 11:15:00,33.21,33.23,33.17,33.21,18500.0,25.3071,25.3223,25.2766,25.3071,18500.0
2005-05-18 11:20:00,33.22,33.25,33.19,33.22,25700.0,25.3147,25.3376,25.2918,25.3147,25700.0
2005-05-18 11:25:00,33.23,33.24,33.18,33.18,9900.0,25.3223,25.3299,25.2842,25.2842,9900.0
2005-05-18 11:30:00,33.18,33.19,33.15,33.19,30500.0,25.2842,25.2918,25.2614,25.2918,30500.0
2005-05-18 11:35:00,33.19,33.19,33.1,33.1,37200.0,25.2918,25.2918,25.2232,25.2232,37200.0
2005-05-18 11:40:00,33.1,33.12,33.08,33.1,13700.0,25.2232,25.2385,25.208,25.2232,13700.0
2005-05-18 11:45:00,33.11,33.11,33.01,33.03,23300.0,25.2309,25.2309,25.1547,25.1699,23300.0
2005-05-18 11:50:00,33.04,33.16,33.04,33.14,43200.0,25.1775,25.269,25.1775,25.2537,43200.0
2005-05-18 11:55:00,33.12,33.15,33.11,33.15,9900.0,25.2385,25.2614,25.2309,25.2614,9900.0
2005-05-18 12:00:00,33.16,33.19,33.14,33.17,18300.0,25.269,25.2918,25.2537,25.2766,18300.0
2005-05-18 12:05:00,33.16,33.17,33.13,33.14,12400.0,25.269,25.2766,25.2461,25.2537,12400.0
2005-05-18 12:10:00,33.15,33.21,33.15,33.2,21200.0,25.2614,25.3071,25.2614,25.2995,21200.0
2005-05-18 12:15:00,33.2,33.2,33.12,33.17,47200.0,25.2995,25.2995,25.2385,25.2766,47200.0
2005-05-18 12:20:00,33.17,33.2,33.12,33.12,11800.0,25.2766,25.2995,25.2385,25.2385,11800.0
2005-05-18 12:25:00,33.12,33.16,33.09,33.09,22700.0,25.2385,25.269,25.2156,25.2156,22700.0
2005-05-18 12:30:00,33.07,33.07,32.98,33.01,28500.0,25.2004,25.2004,25.1318,25.1547,28500.0
2005-05-18 12:35:00,33.02,33.1,33.02,33.06,43400.0,25.1623,25.2232,25.1623,25.1928,43400.0
2005-05-18 12:40:00,33.06,33.09,32.97,32.98,65200.0,25.1928,25.2156,25.1242,25.1318,65200.0
2005-05-18 12:45:00,33.0,33.0,32.95,32.99,7300.0,25.147,25.147,25.1089,25.1394,7300.0
2005-05-18 12:50:00,33.0,33.04,32.99,33.04,41300.0,25.147,25.1775,25.1394,25.1775,41300.0
2005-05-18 12:55:00,33.04,33.05,32.99,33.04,50400.0,25.1775,25.1851,25.1394,25.1775,50400.0
2005-05-18 13:00:00,33.03,33.04,33.01,33.02,26300.0,25.1699,25.1775,25.1547,25.1623,26300.0
2005-05-18 13:05:00,33.01,33.04,33.0,33.01,14800.0,25.1547,25.1775,25.147,25.1547,14800.0
2005-05-18 13:10:00,33.01,33.01,32.95,33.0,19800.0,25.1547,25.1547,25.1089,25.147,19800.0
2005-05-18 13:15:00,33.0,33.03,32.97,32.98,21800.0,25.147,25.1699,25.1242,25.1318,21800.0
2005-05-18 13:20:00,32.97,33.0,32.95,33.0,9400.0,25.1242,25.147,25.1089,25.147,9400.0
2005-05-18 13:25:00,32.99,33.03,32.96,33.01,16800.0,25.1394,25.1699,25.1166,25.1547,16800.0
2005-05-18 13:30:00,33.03,33.04,32.96,32.98,14700.0,25.1699,25.1775,25.1166,25.1318,14700.0
2005-05-18 13:35:00,32.98,33.0,32.97,32.99,23200.0,25.1318,25.147,25.1242,25.1394,23200.0
2005-05-18 13:40:00,32.99,33.0,32.97,32.98,17000.0,25.1394,25.147,25.1242,25.1318,17000.0
2005-05-18 13:45:00,32.98,32.98,32.94,32.95,15600.0,25.1318,25.1318,25.1013,25.1089,15600.0
2005-05-18 13:50:00,32.95,32.97,32.91,32.95,24200.0,25.1089,25.1242,25.0785,25.1089,24200.0
2005-05-18 13:55:00,32.94,32.96,32.91,32.92,12900.0,25.1013,25.1166,25.0785,25.0861,12900.0
2005-05-18 14:00:00,32.91,32.98,32.91,32.96,10400.0,25.0785,25.1318,25.0785,25.1166,10400.0
2005-05-18 14:05:00,32.97,32.98,32.95,32.98,12800.0,25.1242,25.1318,25.1089,25.1318,12800.0
2005-05-18 14:10:00,32.99,33.0,32.93,32.93,16700.0,25.1394,25.147,25.0937,25.0937,16700.0
2005-05-18 14:15:00,32.93,32.99,32.9,32.98,27800.0,25.0937,25.1394,25.0708,25.1318,27800.0
2005-05-18 14:20:00,32.98,33.0,32.96,33.0,21500.0,25.1318,25.147,25.1166,25.147,21500.0
2005-05-18 14:25:00,32.99,33.0,32.97,32.97,14200.0,25.1394,25.147,25.1242,25.1242,14200.0
2005-05-18 14:30:00,32.97,32.99,32.9,32.96,22800.0,25.1242,25.1394,25.0708,25.1166,22800.0
2005-05-18 14:35:00,32.98,32.99,32.9,32.95,25200.0,25.1318,25.1394,25.0708,25.1089,25200.0
2005-05-18 14:40:00,32.94,32.95,32.94,32.95,8600.0,25.1013,25.1089,25.1013,25.1089,8600.0
2005-05-18 14:45:00,32.96,33.01,32.93,33.0,27700.0,25.1166,25.1547,25.0937,25.147,27700.0
2005-05-18 14:50:00,33.0,33.02,32.97,32.99,25100.0,25.147,25.1623,25.1242,25.1394,25100.0
2005-05-18 14:55:00,32.99,33.0,32.97,32.97,30500.0,25.1394,25.147,25.1242,25.1242,30500.0
2005-05-18 15:00:00,32.96,32.99,32.95,32.99,29800.0,25.1166,25.1394,25.1089,25.1394,29800.0
2005-05-18 15:05:00,32.96,32.99,32.95,32.98,56400.0,25.1166,25.1394,25.1089,25.1318,56400.0
2005-05-18 15:10:00,32.98,33.0,32.97,32.98,21900.0,25.1318,25.147,25.1242,25.1318,21900.0
2005-05-18 15:15:00,32.98,33.0,32.97,32.99,40100.0,25.1318,25.147,25.1242,25.1394,40100.0
2005-05-18 15:20:00,32.99,33.09,32.99,33.03,48600.0,25.1394,25.2156,25.1394,25.1699,48600.0
2005-05-18 15:25:00,33.03,33.03,32.94,32.94,49700.0,25.1699,25.1699,25.1013,25.1013,49700.0
2005-05-18 15:30:00,32.95,32.96,32.94,32.96,46700.0,25.1089,25.1166,25.1013,25.1166,46700.0
2005-05-18 15:35:00,32.93,32.96,32.85,32.9,66600.0,25.0937,25.1166,25.0327,25.0708,66600.0
2005-05-18 15:40:00,32.9,32.91,32.89,32.89,63300.0,25.0708,25.0785,25.0632,25.0632,63300.0
2005-05-18 15:45:00,32.9,32.9,32.88,32.9,61500.0,25.0708,25.0708,25.0556,25.0708,61500.0
2005-05-18 15:50:00,32.9,32.91,32.89,32.9,130700.0,25.0708,25.0785,25.0632,25.0708,130700.0
2005-05-18 15:55:00,32.89,32.91,32.87,32.88,124300.0,25.0632,25.0785,25.048,25.0556,124300.0
2005-05-19 09:30:00,32.89,32.9,32.63,32.78,69700.0,25.0632,25.0708,24.8651,24.9794,69700.0
2005-05-19 09:35:00,32.76,32.83,32.67,32.83,37300.0,24.9642,25.0175,24.8956,25.0175,37300.0
2005-05-19 09:40:00,32.81,32.83,32.69,32.74,29900.0,25.0023,25.0175,24.9108,24.9489,29900.0
2005-05-19 09:45:00,32.75,32.79,32.68,32.68,31000.0,24.9565,24.987,24.9032,24.9032,31000.0
2005-05-19 09:50:00,32.65,32.81,32.65,32.81,40000.0,24.8803,25.0023,24.8803,25.0023,40000.0
2005-05-19 09:55:00,32.81,33.04,32.81,33.0,73600.0,25.0023,25.1775,25.0023,25.147,73600.0
2005-05-19 10:00:00,33.08,33.08,32.9,32.96,55000.0,25.208,25.208,25.0708,25.1166,55000.0
2005-05-19 10:05:00,32.99,33.08,32.95,33.05,101200.0,25.1394,25.208,25.1089,25.1851,101200.0
2005-05-19 10:10:00,33.05,33.1,33.04,33.05,67900.0,25.1851,25.2232,25.1775,25.1851,67900.0
2005-05-19 10:15:00,33.07,33.07,32.95,33.0,39500.0,25.2004,25.2004,25.1089,25.147,39500.0
2005-05-19 10:20:00,32.95,32.96,32.84,32.86,43400.0,25.1089,25.1166,25.0251,25.0404,43400.0
2005-05-19 10:25:00,32.85,32.9,32.78,32.78,34600.0,25.0327,25.0708,24.9794,24.9794,34600.0
2005-05-19 10:30:00,32.77,32.81,32.57,32.66,71100.0,24.9718,25.0023,24.8194,24.888,71100.0
2005-05-19 10:35:00,32.67,32.74,32.64,32.68,17800.0,24.8956,24.9489,24.8727,24.9032,17800.0
2005-05-19 10:40:00,32.67,32.73,32.65,32.69,33400.0,24.8956,24.9413,24.8803,24.9108,33400.0
2005-05-19 10:45:00,32.69,32.79,32.69,32.74,15700.0,24.9108,24.987,24.9108,24.9489,15700.0
2005-05-19 10:50:00,32.75,32.8,32.73,32.78,20800.0,24.9565,24.9946,24.9413,24.9794,20800.0
2005-05-19 10:55:00,32.78,32.88,32.78,32.88,27500.0,24.9794,25.0556,24.9794,25.0556,27500.0
2005-05-19 11:00:00,32.88,32.89,32.8,32.85,25500.0,25.0556,25.0632,24.9946,25.0327,25500.0
2005-05-19 11:05:00,32.85,32.87,32.84,32.85,21000.0,25.0327,25.048,25.0251,25.0327,21000.0
2005-05-19 11:10:00,32.85,32.94,32.84,32.93,47200.0,25.0327,25.1013,25.0251,25.0937,47200.0
2005-05-19 11:15:00,32.92,32.93,32.83,32.87,37200.0,25.0861,25.0937,25.0175,25.048,37200.0
2005-05-19 11:20:00,32.85,32.89,32.83,32.84,16100.0,25.0327,25.0632,25.0175,25.0251,16100.0
2005-05-19 11:25:00,32.84,32.85,32.8,32.83,25400.0,25.0251,25.0327,24.9946,25.0175,25400.0
2005-05-19 11:30:00,32.84,32.84,32.78,32.82,25500.0,25.0251,25.0251,24.9794,25.0099,25500.0
2005-05-19 11:35:00,32.83,32.85,32.82,32.85,11400.0,25.0175,25.0327,25.0099,25.0327,11400.0
2005-05-19 11:40:00,32.85,32.85,32.76,32.78,21000.0,25.0327,25.0327,24.9642,24.9794,21000.0
2005-05-19 11:45:00,32.79,32.83,32.78,32.8,46700.0,24.987,25.0175,24.9794,24.9946,46700.0
2005-05-19 11:50:00,32.79,32.79,32.76,32.76,17400.0,24.987,24.987,24.9642,24.9642,17400.0
2005-05-19 11:55:00,32.78,32.79,32.77,32.78,22900.0,24.9794,24.987,24.9718,24.9794,22900.0
2005-05-19 12:00:00,32.77,32.78,32.7,32.78,30000.0,24.9718,24.9794,24.9184,24.9794,30000.0
2005-05-19 12:05:00,32.77,32.78,32.75,32.76,6800.0,24.9718,24.9794,24.9565,24.9642,6800.0
2005-05-19 12:10:00,32.78,32.81,32.75,32.8,38500.0,24.9794,25.0023,24.9565,24.9946,38500.0
2005-05-19 12:15:00,32.8,32.81,32.8,32.8,27000.0,24.9946,25.0023,24.9946,24.9946,27000.0
2005-05-19 12:20:00,32.81,32.85,32.8,32.83,15900.0,25.0023,25.0327,24.9946,25.0175,15900.0
2005-05-19 12:25:00,32.82,32.85,32.77,32.78,19500.0,25.0099,25.0327,24.9718,24.9794,19500.0
2005-05-19 12:30:00,32.79,32.8,32.78,32.8,13600.0,24.987,24.9946,24.9794,24.9946,13600.0
2005-05-19 12:35:00,32.8,32.8,32.79,32.8,7200.0,24.9946,24.9946,24.987,24.9946,7200.0
2005-05-19 12:40:00,32.8,32.81,32.79,32.8,60900.0,24.9946,25.0023,24.987,24.9946,60900.0
2005-05-19 12:45:00,32.8,32.8,32.79,32.79,7400.0,24.9946,24.9946,24.987,24.987,7400.0
2005-05-19 12:50:00,32.8,32.8,32.74,32.77,20300.0,24.9946,24.9946,24.9489,24.9718,20300.0
2005-05-19 12:55:00,32.77,32.81,32.76,32.81,26700.0,24.9718,25.0023,24.9642,25.0023,26700.0
2005-05-19 13:00:00,32.82,32.88,32.82,32.86,22800.0,25.0099,25.0556,25.0099,25.0404,22800.0
2005-05-19 13:05:00,32.85,32.86,32.84,32.86,19000.0,25.0327,25.0404,25.0251,25.0404,19000.0
2005-05-19 13:10:00,32.85,32.88,32.85,32.86,34900.0,25.0327,25.0556,25.0327,25.0404,34900.0
2005-05-19 13:15:00,32.86,32.88,32.84,32.85,20800.0,25.0404,25.0556,25.0251,25.0327,20800.0
2005-05-19 13:20:00,32.84,32.84,32.81,32.81,12400.0,25.0251,25.0251,25.0023,25.0023,12400.0
2005-05-19 13:25:00,32.8,32.83,32.8,32.8,4300.0,24.9946,25.0175,24.9946,24.9946,4300.0
2005-05-19 13:30:00,32.8,32.81,32.76,32.8,14100.0,24.9946,25.0023,24.9642,24.9946,14100.0
2005-05-19 13:35:00,32.8,32.8,32.79,32.8,15300.0,24.9946,24.9946,24.987,24.9946,15300.0
2005-05-19 13:40:00,32.79,32.8,32.77,32.78,16600.0,24.987,24.9946,24.9718,24.9794,16600.0
2005-05-19 13:45:00,32.78,32.8,32.75,32.76,15900.0,24.9794,24.9946,24.9565,24.9642,15900.0
2005-05-19 13:50:00,32.75,32.8,32.74,32.8,17100.0,24.9565,24.9946,24.9489,24.9946,17100.0
2005-05-19 13:55:00,32.8,32.8,32.75,32.75,8800.0,24.9946,24.9946,24.9565,24.9565,8800.0
2005-05-19 14:00:00,32.76,32.77,32.72,32.72,23500.0,24.9642,24.9718,24.9337,24.9337,23500.0
2005-05-19 14:05:00,32.73,32.77,32.71,32.74,12300.0,24.9413,24.9718,24.9261,24.9489,12300.0
2005-05-19 14:10:00,32.74,32.75,32.74,32.74,14600.0,24.9489,24.9565,24.9489,24.9489,14600.0
2005-05-19 14:15:00,32.72,32.75,32.72,32.75,19200.0,24.9337,24.9565,24.9337,24.9565,19200.0
2005-05-19 14:20:00,32.75,32.75,32.68,32.68,18800.0,24.9565,24.9565,24.9032,24.9032,18800.0
2005-05-19 14:25:00,32.69,32.75,32.68,32.71,27000.0,24.9108,24.9565,24.9032,24.9261,27000.0
2005-05-19 14:30:00,32.7,32.7,32.68,32.69,28000.0,24.9184,24.9184,24.9032,24.9108,28000.0
2005-05-19 14:35:00,32.68,32.68,32.61,32.64,22200.0,24.9032,24.9032,24.8499,24.8727,22200.0
2005-05-19 14:40:00,32.62,32.62,32.57,32.58,36500.0,24.8575,24.8575,24.8194,24.827,36500.0
2005-05-19 14:45:00,32.58,32.6,32.51,32.6,56300.0,24.827,24.8422,24.7736,24.8422,56300.0
2005-05-19 14:50:00,32.61,32.63,32.59,32.6,41900.0,24.8499,24.8651,24.8346,24.8422,41900.0
2005-05-19 14:55:00,32.6,32.6,32.58,32.6,24100.0,24.8422,24.8422,24.827,24.8422,24100.0
2005-05-19 15:00:00,32.6,32.6,32.5,32.5,47200.0,24.8422,24.8422,24.766,24.766,47200.0
2005-05-19 15:05:00,32.53,32.61,32.53,32.61,50700.0,24.7889,24.8499,24.7889,24.8499,50700.0
2005-05-19 15:10:00,32.6,32.61,32.58,32.58,59800.0,24.8422,24.8499,24.827,24.827,59800.0
2005-05-19 15:15:00,32.57,32.59,32.56,32.59,31400.0,24.8194,24.8346,24.8118,24.8346,31400.0
2005-05-19 15:20:00,32.6,32.66,32.59,32.59,46000.0,24.8422,24.888,24.8346,24.8346,46000.0
2005-05-19 15:25:00,32.6,32.6,32.57,32.58,43400.0,24.8422,24.8422,24.8194,24.827,43400.0
2005-05-19 15:30:00,32.58,32.58,32.5,32.54,54300.0,24.827,24.827,24.766,24.7965,54300.0
2005-05-19 15:35:00,32.54,32.57,32.54,32.54,25000.0,24.7965,24.8194,24.7965,24.7965,25000.0
2005-05-19 15:40:00,32.54,32.55,32.53,32.54,53900.0,24.7965,24.8041,24.7889,24.7965,53900.0
2005-05-19 15:45:00,32.54,32.55,32.51,32.51,41100.0,24.7965,24.8041,24.7736,24.7736,41100.0
2005-05-19 15:50:00,32.51,32.57,32.51,32.57,48300.0,24.7736,24.8194,24.7736,24.8194,48300.0
2005-05-19 15:55:00,32.55,32.59,32.49,32.49,79800.0,24.8041,24.8346,24.7584,24.7584,79800.0
2005-05-20 09:30:00,32.1,32.1,32.04,32.1,72500.0,24.4612,24.4612,24.4155,24.4612,72500.0
2005-05-20 09:35:00,32.1,32.27,32.05,32.26,31200.0,24.4612,24.5908,24.4231,24.5831,31200.0
2005-05-20 09:40:00,32.35,32.47,32.32,32.43,42800.0,24.6517,24.7432,24.6289,24.7127,42800.0
2005-05-20 09:45:00,32.43,32.5,32.35,32.37,28000.0,24.7127,24.766,24.6517,24.667,28000.0
2005-05-20 09:50:00,32.36,32.38,32.28,32.29,30500.0,24.6593,24.6746,24.5984,24.606,30500.0
2005-05-20 09:55:00,32.28,32.38,32.28,32.38,15800.0,24.5984,24.6746,24.5984,24.6746,15800.0
2005-05-20 10:00:00,32.39,32.45,32.35,32.41,40300.0,24.6822,24.7279,24.6517,24.6974,40300.0
2005-05-20 10:05:00,32.41,32.44,32.35,32.36,25600.0,24.6974,24.7203,24.6517,24.6593,25600.0
2005-05-20 10:10:00,32.36,32.37,32.32,32.33,45500.0,24.6593,24.667,24.6289,24.6365,45500.0
2005-05-20 10:15:00,32.33,32.39,32.31,32.37,9300.0,24.6365,24.6822,24.6212,24.667,9300.0
2005-05-20 10:20:00,32.37,32.4,32.3,32.32,16800.0,24.667,24.6898,24.6136,24.6289,16800.0
2005-05-20 10:25:00,32.34,32.4,32.33,32.4,15600.0,24.6441,24.6898,24.6365,24.6898,15600.0
2005-05-20 10:30:00,32.38,32.41,32.35,32.36,11300.0,24.6746,24.6974,24.6517,24.6593,11300.0
2005-05-20 10:35:00,32.36,32.39,32.36,32.39,12600.0,24.6593,24.6822,24.6593,24.6822,12600.0
2005-05-20 10:40:00,32.38,32.43,32.37,32.4,24500.0,24.6746,24.7127,24.667,24.6898,24500.0
2005-05-20 10:45:00,32.4,32.43,32.37,32.41,14900.0,24.6898,24.7127,24.667,24.6974,14900.0
2005-05-20 10:50:00,32.41,32.46,32.4,32.42,21100.0,24.6974,24.7355,24.6898,24.7051,21100.0
2005-05-20 10:55:00,32.42,32.43,32.42,32.42,17100.0,24.7051,24.7127,24.7051,24.7051,17100.0
2005-05-20 11:00:00,32.42,32.43,32.42,32.42,18600.0,24.7051,24.7127,24.7051,24.7051,18600.0
2005-05-20 11:05:00,32.42,32.43,32.4,32.42,20800.0,24.7051,24.7127,24.6898,24.7051,20800.0
2005-05-20 11:10:00,32.42,32.43,32.42,32.43,21300.0,24.7051,24.7127,24.7051,24.7127,21300.0
2005-05-20 11:15:00,32.43,32.46,32.42,32.46,18600.0,24.7127,24.7355,24.7051,24.7355,18600.0
2005-05-20 11:20:00,32.45,32.46,32.45,32.46,25600.0,24.7279,24.7355,24.7279,24.7355,25600.0
2005-05-20 11:25:00,32.45,32.46,32.44,32.44,14700.0,24.7279,24.7355,24.7203,24.7203,14700.0
2005-05-20 11:30:00,32.45,32.46,32.44,32.45,16700.0,24.7279,24.7355,24.7203,24.7279,16700.0
2005-05-20 11:35:00,32.45,32.45,32.42,32.42,21700.0,24.7279,24.7279,24.7051,24.7051,21700.0
2005-05-20 11:40:00,32.42,32.42,32.4,32.41,28800.0,24.7051,24.7051,24.6898,24.6974,28800.0
2005-05-20 11:45:00,32.41,32.47,32.41,32.46,12100.0,24.6974,24.7432,24.6974,24.7355,12100.0
2005-05-20 11:50:00,32.46,32.46,32.4,32.4,29600.0,24.7355,24.7355,24.6898,24.6898,29600.0
2005-05-20 11:55:00,32.4,32.4,32.38,32.4,32500.0,24.6898,24.6898,24.6746,24.6898,32500.0
2005-05-20 12:00:00,32.41,32.41,32.38,32.4,15800.0,24.6974,24.6974,24.6746,24.6898,15800.0
2005-05-20 12:05:00,32.4,32.43,32.38,32.42,14200.0,24.6898,24.7127,24.6746,24.7051,14200.0
2005-05-20 12:10:00,32.42,32.44,32.4,32.4,12800.0,24.7051,24.7203,24.6898,24.6898,12800.0
2005-05-20 12:15:00,32.41,32.41,32.39,32.39,9200.0,24.6974,24.6974,24.6822,24.6822,9200.0
2005-05-20 12:20:00,32.39,32.47,32.38,32.45,22000.0,24.6822,24.7432,24.6746,24.7279,22000.0
2005-05-20 12:25:00,32.45,32.45,32.4,32.42,12500.0,24.7279,24.7279,24.6898,24.7051,12500.0
2005-05-20 12:30:00,32.42,32.44,32.41,32.44,12100.0,24.7051,24.7203,24.6974,24.7203,12100.0
2005-05-20 12:35:00,32.43,32.44,32.4,32.41,22500.0,24.7127,24.7203,24.6898,24.6974,22500.0
2005-05-20 12:40:00,32.41,32.44,32.4,32.43,7200.0,24.6974,24.7203,24.6898,24.7127,7200.0
2005-05-20 12:45:00,32.42,32.42,32.37,32.39,10400.0,24.7051,24.7051,24.667,24.6822,10400.0
2005-05-20 12:50:00,32.4,32.46,32.4,32.46,5300.0,24.6898,24.7355,24.6898,24.7355,5300.0
2005-05-20 12:55:00,32.45,32.48,32.42,32.45,21000.0,24.7279,24.7508,24.7051,24.7279,21000.0
2005-05-20 13:00:00,32.45,32.45,32.41,32.41,17000.0,24.7279,24.7279,24.6974,24.6974,17000.0
2005-05-20 13:05:00,32.41,32.42,32.4,32.41,7000.0,24.6974,24.7051,24.6898,24.6974,7000.0
2005-05-20 13:10:00,32.41,32.42,32.4,32.41,4200.0,24.6974,24.7051,24.6898,24.6974,4200.0
2005-05-20 13:15:00,32.4,32.41,32.39,32.39,4600.0,24.6898,24.6974,24.6822,24.6822,4600.0
2005-05-20 13:20:00,32.38,32.38,32.16,32.21,48100.0,24.6746,24.6746,24.5069,24.545,48100.0
2005-05-20 13:25:00,32.19,32.2,32.09,32.14,102100.0,24.5298,24.5374,24.4536,24.4917,102100.0
2005-05-20 13:30:00,32.16,32.27,32.15,32.18,30200.0,24.5069,24.5908,24.4993,24.5222,30200.0
2005-05-20 13:35:00,32.18,32.19,32.04,32.07,83200.0,24.5222,24.5298,24.4155,24.4384,83200.0
2005-05-20 13:40:00,32.06,32.19,32.04,32.15,22100.0,24.4307,24.5298,24.4155,24.4993,22100.0
2005-05-20 13:45:00,32.14,32.18,32.14,32.18,29200.0,24.4917,24.5222,24.4917,24.5222,29200.0
2005-05-20 13:50:00,32.19,32.25,32.19,32.2,30600.0,24.5298,24.5755,24.5298,24.5374,30600.0
2005-05-20 13:55:00,32.2,32.23,32.18,32.21,13600.0,24.5374,24.5603,24.5222,24.545,13600.0
2005-05-20 14:00:00,32.21,32.28,32.21,32.26,15200.0,24.545,24.5984,24.545,24.5831,15200.0
2005-05-20 14:05:00,32.24,32.24,32.21,32.22,12200.0,24.5679,24.5679,24.545,24.5527,12200.0
2005-05-20 14:10:00,32.22,32.23,32.21,32.22,25400.0,24.5527,24.5603,24.545,24.5527,25400.0
2005-05-20 14:15:00,32.21,32.22,32.14,32.15,13700.0,24.545,24.5527,24.4917,24.4993,13700.0
2005-05-20 14:20:00,32.15,32.2,32.14,32.19,19200.0,24.4993,24.5374,24.4917,24.5298,19200.0
2005-05-20 14:25:00,32.19,32.19,32.16,32.17,14300.0,24.5298,24.5298,24.5069,24.5146,14300.0
2005-05-20 14:30:00,32.16,32.22,32.16,32.21,21200.0,24.5069,24.5527,24.5069,24.545,21200.0
2005-05-20 14:35:00,32.21,32.24,32.2,32.22,17000.0,24.545,24.5679,24.5374,24.5527,17000.0
2005-05-20 14:40:00,32.23,32.25,32.23,32.25,13400.0,24.5603,24.5755,24.5603,24.5755,13400.0
2005-05-20 14:45:00,32.25,32.25,32.2,32.2,16200.0,24.5755,24.5755,24.5374,24.5374,16200.0
2005-05-20 14:50:00,32.2,32.22,32.16,32.21,14900.0,24.5374,24.5527,24.5069,24.545,14900.0
2005-05-20 14:55:00,32.22,32.23,32.14,32.15,22000.0,24.5527,24.5603,24.4917,24.4993,22000.0
2005-05-20 15:00:00,32.15,32.16,32.09,32.15,27400.0,24.4993,24.5069,24.4536,24.4993,27400.0
2005-05-20 15:05:00,32.16,32.24,32.16,32.23,11000.0,24.5069,24.5679,24.5069,24.5603,11000.0
2005-05-20 15:10:00,32.23,32.23,32.18,32.19,9200.0,24.5603,24.5603,24.5222,24.5298,9200.0
2005-05-20 15:15:00,32.2,32.23,32.18,32.21,10800.0,24.5374,24.5603,24.5222,24.545,10800.0
2005-05-20 15:20:00,32.21,32.29,32.21,32.29,20400.0,24.545,24.606,24.545,24.606,20400.0
2005-05-20 15:25:00,32.3,32.32,32.28,32.3,24500.0,24.6136,24.6289,24.5984,24.6136,24500.0
2005-05-20 15:30:00,32.3,32.37,32.29,32.33,23500.0,24.6136,24.667,24.606,24.6365,23500.0
2005-05-20 15:35:00,32.33,32.37,32.29,32.3,27900.0,24.6365,24.667,24.606,24.6136,27900.0
2005-05-20 15:40:00,32.31,32.32,32.31,32.31,10800.0,24.6212,24.6289,24.6212,24.6212,10800.0
2005-05-20 15:45:00,32.32,32.37,32.31,32.37,23800.0,24.6289,24.667,24.6212,24.667,23800.0
2005-05-20 15:50:00,32.38,32.38,32.35,32.37,36600.0,24.6746,24.6746,24.6517,24.667,36600.0
2005-05-20 15:55:00,32.37,32.39,32.37,32.39,67700.0,24.667,24.6822,24.667,24.6822,67700.0
2005-05-23 09:30:00,32.65,32.95,32.65,32.92,76500.0,24.8803,25.1089,24.8803,25.0861,76500.0
2005-05-23 09:35:00,32.92,33.0,32.8,32.91,62200.0,25.0861,25.147,24.9946,25.0785,62200.0
2005-05-23 09:40:00,32.9,32.94,32.75,32.94,58000.0,25.0708,25.1013,24.9565,25.1013,58000.0
2005-05-23 09:45:00,32.97,32.99,32.84,32.86,37900.0,25.1242,25.1394,25.0251,25.0404,37900.0
2005-05-23 09:50:00,32.85,33.04,32.83,33.03,34700.0,25.0327,25.1775,25.0175,25.1699,34700.0
2005-05-23 09:55:00,33.03,33.14,33.01,33.11,37300.0,25.1699,25.2537,25.1547,25.2309,37300.0
2005-05-23 10:00:00,33.14,33.2,33.09,33.14,41400.0,25.2537,25.2995,25.2156,25.2537,41400.0
2005-05-23 10:05:00,33.15,33.17,33.06,33.07,23900.0,25.2614,25.2766,25.1928,25.2004,23900.0
2005-05-23 10:10:00,33.07,33.2,33.07,33.15,28800.0,25.2004,25.2995,25.2004,25.2614,28800.0
2005-05-23 10:15:00,33.15,33.21,33.08,33.15,28100.0,25.2614,25.3071,25.208,25.2614,28100.0
2005-05-23 10:20:00,33.15,33.22,33.15,33.2,21900.0,25.2614,25.3147,25.2614,25.2995,21900.0
2005-05-23 10:25:00,33.2,33.21,33.16,33.16,13900.0,25.2995,25.3071,25.269,25.269,13900.0
2005-05-23 10:30:00,33.19,33.27,33.19,33.25,35500.0,25.2918,25.3528,25.2918,25.3376,35500.0
2005-05-23 10:35:00,33.23,33.27,33.2,33.2,14600.0,25.3223,25.3528,25.2995,25.2995,14600.0
2005-05-23 10:40:00,33.21,33.25,33.09,33.13,19800.0,25.3071,25.3376,25.2156,25.2461,19800.0
2005-05-23 10:45:00,33.13,33.14,33.01,33.05,14400.0,25.2461,25.2537,25.1547,25.1851,14400.0
2005-05-23 10:50:00,33.03,33.08,33.02,33.02,13000.0,25.1699,25.208,25.1623,25.1623,13000.0
2005-05-23 10:55:00,33.01,33.07,32.97,32.98,29900.0,25.1547,25.2004,25.1242,25.1318,29900.0
2005-05-23 11:00:00,33.0,33.05,32.98,33.01,10600.0,25.147,25.1851,25.1318,25.1547,10600.0
2005-05-23 11:05:00,33.01,33.07,33.0,33.03,13400.0,25.1547,25.2004,25.147,25.1699,13400.0
2005-05-23 11:10:00,33.05,33.09,33.02,33.08,10500.0,25.1851,25.2156,25.1623,25.208,10500.0
2005-05-23 11:15:00,33.08,33.14,33.08,33.13,13900.0,25.208,25.2537,25.208,25.2461,13900.0
2005-05-23 11:20:00,33.11,33.17,33.09,33.12,7100.0,25.2309,25.2766,25.2156,25.2385,7100.0
2005-05-23 11:25:00,33.11,33.18,33.11,33.13,7500.0,25.2309,25.2842,25.2309,25.2461,7500.0
2005-05-23 11:30:00,33.13,33.22,33.13,33.21,17700.0,25.2461,25.3147,25.2461,25.3071,17700.0
2005-05-23 11:35:00,33.21,33.23,33.18,33.2,12600.0,25.3071,25.3223,25.2842,25.2995,12600.0
2005-05-23 11:40:00,33.2,33.2,33.15,33.2,9100.0,25.2995,25.2995,25.2614,25.2995,9100.0
2005-05-23 11:45:00,33.21,33.22,33.19,33.22,8700.0,25.3071,25.3147,25.2918,25.3147,8700.0
2005-05-23 11:50:00,33.22,33.22,33.19,33.22,10400.0,25.3147,25.3147,25.2918,25.3147,10400.0
2005-05-23 11:55:00,33.23,33.3,33.21,33.27,47400.0,25.3223,25.3757,25.3071,25.3528,47400.0
2005-05-23 12:00:00,33.28,33.31,33.26,33.3,13800.0,25.3604,25.3833,25.3452,25.3757,13800.0
2005-05-23 12:05:00,33.29,33.3,33.26,33.3,11200.0,25.368,25.3757,25.3452,25.3757,11200.0
2005-05-23 12:10:00,33.32,33.33,33.29,33.3,22800.0,25.3909,25.3985,25.368,25.3757,22800.0
2005-05-23 12:15:00,33.27,33.3,33.26,33.28,11900.0,25.3528,25.3757,25.3452,25.3604,11900.0
2005-05-23 12:20:00,33.29,33.3,33.27,33.29,11600.0,25.368,25.3757,25.3528,25.368,11600.0
2005-05-23 12:25:00,33.27,33.33,33.27,33.3,6000.0,25.3528,25.3985,25.3528,25.3757,6000.0
2005-05-23 12:30:00,33.3,33.4,33.3,33.4,15500.0,25.3757,25.4519,25.3757,25.4519,15500.0
2005-05-23 12:35:00,33.39,33.4,33.34,33.34,18000.0,25.4442,25.4519,25.4061,25.4061,18000.0
2005-05-23 12:40:00,33.33,33.35,33.3,33.35,8900.0,25.3985,25.4138,25.3757,25.4138,8900.0
2005-05-23 12:45:00,33.34,33.35,33.31,33.32,22500.0,25.4061,25.4138,25.3833,25.3909,22500.0
2005-05-23 12:50:00,33.32,33.33,33.2,33.2,10800.0,25.3909,25.3985,25.2995,25.2995,10800.0
2005-05-23 12:55:00,33.21,33.28,33.21,33.27,9000.0,25.3071,25.3604,25.3071,25.3528,9000.0
2005-05-23 13:00:00,33.27,33.27,33.24,33.24,11800.0,25.3528,25.3528,25.3299,25.3299,11800.0
2005-05-23 13:05:00,33.24,33.25,33.2,33.2,13300.0,25.3299,25.3376,25.2995,25.2995,13300.0
2005-05-23 13:10:00,33.2,33.25,33.2,33.25,21700.0,25.2995,25.3376,25.2995,25.3376,21700.0
2005-05-23 13:15:00,33.27,33.27,33.2,33.22,7000.0,25.3528,25.3528,25.2995,25.3147,7000.0
2005-05-23 13:20:00,33.22,33.25,33.21,33.23,14700.0,25.3147,25.3376,25.3071,25.3223,14700.0
2005-05-23 13:25:00,33.22,33.23,33.21,33.21,9600.0,25.3147,25.3223,25.3071,25.3071,9600.0
2005-05-23 13:30:00,33.22,33.22,33.21,33.22,8800.0,25.3147,25.3147,25.3071,25.3147,8800.0
2005-05-23 13:35:00,33.22,33.27,33.22,33.25,8300.0,25.3147,25.3528,25.3147,25.3376,8300.0
2005-05-23 13:40:00,33.25,33.27,33.21,33.23,8100.0,25.3376,25.3528,25.3071,25.3223,8100.0
2005-05-23 13:45:00,33.25,33.27,33.21,33.22,4900.0,25.3376,25.3528,25.3071,25.3147,4900.0
2005-05-23 13:50:00,33.22,33.25,33.22,33.25,3600.0,25.3147,25.3376,25.3147,25.3376,3600.0
2005-05-23 13:55:00,33.24,33.25,33.16,33.19,9900.0,25.3299,25.3376,25.269,25.2918,9900.0
2005-05-23 14:00:00,33.2,33.2,33.15,33.18,8900.0,25.2995,25.2995,25.2614,25.2842,8900.0
2005-05-23 14:05:00,33.18,33.3,33.18,33.3,28500.0,25.2842,25.3757,25.2842,25.3757,28500.0
2005-05-23 14:10:00,33.3,33.35,33.26,33.32,19300.0,25.3757,25.4138,25.3452,25.3909,19300.0
2005-05-23 14:15:00,33.32,33.35,33.29,33.35,6400.0,25.3909,25.4138,25.368,25.4138,6400.0
2005-05-23 14:20:00,33.36,33.36,33.26,33.29,7600.0,25.4214,25.4214,25.3452,25.368,7600.0
2005-05-23 14:25:00,33.29,33.32,33.29,33.3,18000.0,25.368,25.3909,25.368,25.3757,18000.0
2005-05-23 14:30:00,33.3,33.33,33.26,33.28,10900.0,25.3757,25.3985,25.3452,25.3604,10900.0
2005-05-23 14:35:00,33.28,33.37,33.26,33.35,10300.0,25.3604,25.429,25.3452,25.4138,10300.0
2005-05-23 14:40:00,33.36,33.37,33.31,33.36,12500.0,25.4214,25.429,25.3833,25.4214,12500.0
2005-05-23 14:45:00,33.36,33.37,33.34,33.36,11600.0,25.4214,25.429,25.4061,25.4214,11600.0
2005-05-23 14:50:00,33.35,33.4,33.35,33.39,12200.0,25.4138,25.4519,25.4138,25.4442,12200.0
2005-05-23 14:55:00,33.38,33.39,33.3,33.35,14100.0,25.4366,25.4442,25.3757,25.4138,14100.0
2005-05-23 15:00:00,33.34,33.37,33.33,33.37,10700.0,25.4061,25.429,25.3985,25.429,10700.0
2005-05-23 15:05:00,33.36,33.42,33.35,33.4,18000.0,25.4214,25.4671,25.4138,25.4519,18000.0
2005-05-23 15:10:00,33.39,33.42,33.32,33.33,9500.0,25.4442,25.4671,25.3909,25.3985,9500.0
2005-05-23 15:15:00,33.34,33.34,33.3,33.33,8300.0,25.4061,25.4061,25.3757,25.3985,8300.0
2005-05-23 15:20:00,33.33,33.34,33.22,33.22,31900.0,25.3985,25.4061,25.3147,25.3147,31900.0
2005-05-23 15:25:00,33.22,33.24,33.18,33.18,8700.0,25.3147,25.3299,25.2842,25.2842,8700.0
2005-05-23 15:30:00,33.17,33.23,33.17,33.23,20300.0,25.2766,25.3223,25.2766,25.3223,20300.0
2005-05-23 15:35:00,33.23,33.25,33.22,33.24,15900.0,25.3223,25.3376,25.3147,25.3299,15900.0
2005-05-23 15:40:00,33.24,33.25,33.2,33.25,33800.0,25.3299,25.3376,25.2995,25.3376,33800.0
2005-05-23 15:45:00,33.25,33.26,33.17,33.17,28200.0,25.3376,25.3452,25.2766,25.2766,28200.0
2005-05-23 15:50:00,33.17,33.2,33.1,33.1,63700.0,25.2766,25.2995,25.2232,25.2232,63700.0
2005-05-23 15:55:00,33.1,33.22,33.08,33.17,61400.0,25.2232,25.3147,25.208,25.2766,61400.0
2005-05-24 09:30:00,33.25,33.25,33.17,33.21,42800.0,25.3376,25.3376,25.2766,25.3071,42800.0
2005-05-24 09:35:00,33.2,33.2,32.92,32.93,29400.0,25.2995,25.2995,25.0861,25.0937,29400.0
2005-05-24 09:40:00,32.93,32.98,32.85,32.87,35900.0,25.0937,25.1318,25.0327,25.048,35900.0
2005-05-24 09:45:00,32.87,32.93,32.8,32.9,18400.0,25.048,25.0937,24.9946,25.0708,18400.0
2005-05-24 09:50:00,32.9,33.09,32.87,32.89,40000.0,25.0708,25.2156,25.048,25.0632,40000.0
2005-05-24 09:55:00,32.89,33.09,32.89,33.09,29900.0,25.0632,25.2156,25.0632,25.2156,29900.0
2005-05-24 10:00:00,33.11,33.48,33.07,33.21,83600.0,25.2309,25.5128,25.2004,25.3071,83600.0
2005-05-24 10:05:00,33.19,33.2,33.01,33.01,49100.0,25.2918,25.2995,25.1547,25.1547,49100.0
2005-05-24 10:10:00,33.01,33.19,32.95,33.16,39100.0,25.1547,25.2918,25.1089,25.269,39100.0
2005-05-24 10:15:00,33.14,33.2,33.03,33.1,31900.0,25.2537,25.2995,25.1699,25.2232,31900.0
2005-05-24 10:20:00,33.1,33.11,32.86,32.92,27200.0,25.2232,25.2309,25.0404,25.0861,27200.0
2005-05-24 10:25:00,32.94,32.99,32.92,32.95,16300.0,25.1013,25.1394,25.0861,25.1089,16300.0
2005-05-24 10:30:00,32.95,33.06,32.95,33.01,15000.0,25.1089,25.1928,25.1089,25.1547,15000.0
2005-05-24 10:35:00,32.98,32.99,32.93,32.97,10000.0,25.1318,25.1394,25.0937,25.1242,10000.0
2005-05-24 10:40:00,32.96,32.97,32.94,32.97,7500.0,25.1166,25.1242,25.1013,25.1242,7500.0
2005-05-24 10:45:00,32.96,32.97,32.93,32.95,6100.0,25.1166,25.1242,25.0937,25.1089,6100.0
2005-05-24 10:50:00,32.95,32.98,32.91,32.91,11900.0,25.1089,25.1318,25.0785,25.0785,11900.0
2005-05-24 10:55:00,32.91,32.93,32.89,32.93,7000.0,25.0785,25.0937,25.0632,25.0937,7000.0
2005-05-24 11:00:00,32.92,32.96,32.92,32.92,8600.0,25.0861,25.1166,25.0861,25.0861,8600.0
2005-05-24 11:05:00,32.9,32.99,32.89,32.97,12800.0,25.0708,25.1394,25.0632,25.1242,12800.0
2005-05-24 11:10:00,32.98,33.01,32.97,33.0,9000.0,25.1318,25.1547,25.1242,25.147,9000.0
2005-05-24 11:15:00,33.01,33.1,33.0,33.06,19400.0,25.1547,25.2232,25.147,25.1928,19400.0
2005-05-24 11:20:00,33.06,33.16,33.05,33.16,14600.0,25.1928,25.269,25.1851,25.269,14600.0
2005-05-24 11:25:00,33.15,33.17,33.12,33.17,12100.0,25.2614,25.2766,25.2385,25.2766,12100.0
2005-05-24 11:30:00,33.14,33.2,33.14,33.16,19800.0,25.2537,25.2995,25.2537,25.269,19800.0
2005-05-24 11:35:00,33.16,33.17,33.09,33.11,12900.0,25.269,25.2766,25.2156,25.2309,12900.0
2005-05-24 11:40:00,33.12,33.14,33.09,33.1,7000.0,25.2385,25.2537,25.2156,25.2232,7000.0
2005-05-24 11:45:00,33.07,33.12,33.07,33.11,3300.0,25.2004,25.2385,25.2004,25.2309,3300.0
2005-05-24 11:50:00,33.11,33.12,33.0,33.0,5500.0,25.2309,25.2385,25.147,25.147,5500.0
2005-05-24 11:55:00,33.01,33.04,32.98,33.0,22600.0,25.1547,25.1775,25.1318,25.147,22600.0
2005-05-24 12:00:00,33.0,33.08,33.0,33.08,13700.0,25.147,25.208,25.147,25.208,13700.0
2005-05-24 12:05:00,33.09,33.1,33.06,33.1,12600.0,25.2156,25.2232,25.1928,25.2232,12600.0
2005-05-24 12:10:00,33.1,33.1,33.07,33.07,2000.0,25.2232,25.2232,25.2004,25.2004,2000.0
2005-05-24 12:15:00,33.05,33.05,33.0,33.0,2700.0,25.1851,25.1851,25.147,25.147,2700.0
2005-05-24 12:20:00,33.0,33.01,32.95,32.95,4200.0,25.147,25.1547,25.1089,25.1089,4200.0
2005-05-24 12:25:00,32.96,32.97,32.91,32.91,4400.0,25.1166,25.1242,25.0785,25.0785,4400.0
2005-05-24 12:30:00,32.91,32.91,32.86,32.89,12000.0,25.0785,25.0785,25.0404,25.0632,12000.0
2005-05-24 12:35:00,32.89,32.91,32.88,32.9,11200.0,25.0632,25.0785,25.0556,25.0708,11200.0
2005-05-24 12:40:00,32.9,32.91,32.89,32.91,3600.0,25.0708,25.0785,25.0632,25.0785,3600.0
2005-05-24 12:45:00,32.9,32.96,32.89,32.96,8700.0,25.0708,25.1166,25.0632,25.1166,8700.0
2005-05-24 12:50:00,32.95,32.97,32.95,32.96,3800.0,25.1089,25.1242,25.1089,25.1166,3800.0
2005-05-24 12:55:00,32.97,33.0,32.97,32.99,3700.0,25.1242,25.147,25.1242,25.1394,3700.0
2005-05-24 13:00:00,33.0,33.0,32.95,32.98,5100.0,25.147,25.147,25.1089,25.1318,5100.0
2005-05-24 13:05:00,32.98,32.98,32.94,32.98,20600.0,25.1318,25.1318,25.1013,25.1318,20600.0
2005-05-24 13:10:00,32.96,32.97,32.94,32.95,6000.0,25.1166,25.1242,25.1013,25.1089,6000.0
2005-05-24 13:15:00,32.96,32.96,32.95,32.95,1000.0,25.1166,25.1166,25.1089,25.1089,1000.0
2005-05-24 13:20:00,32.96,32.97,32.96,32.97,1500.0,25.1166,25.1242,25.1166,25.1242,1500.0
2005-05-24 13:25:00,32.96,32.96,32.92,32.92,4400.0,25.1166,25.1166,25.0861,25.0861,4400.0
2005-05-24 13:30:00,32.93,32.94,32.92,32.94,2500.0,25.0937,25.1013,25.0861,25.1013,2500.0
2005-05-24 13:35:00,32.93,32.94,32.89,32.89,14300.0,25.0937,25.1013,25.0632,25.0632,14300.0
2005-05-24 13:40:00,32.9,32.94,32.9,32.94,7500.0,25.0708,25.1013,25.0708,25.1013,7500.0
2005-05-24 13:45:00,32.94,32.96,32.94,32.95,4700.0,25.1013,25.1166,25.1013,25.1089,4700.0
2005-05-24 13:50:00,32.97,32.97,32.92,32.93,6600.0,25.1242,25.1242,25.0861,25.0937,6600.0
2005-05-24 13:55:00,32.94,32.95,32.93,32.93,2600.0,25.1013,25.1089,25.0937,25.0937,2600.0
2005-05-24 14:00:00,32.93,32.93,32.8,32.8,36100.0,25.0937,25.0937,24.9946,24.9946,36100.0
2005-05-24 14:05:00,32.83,32.93,32.82,32.89,22500.0,25.0175,25.0937,25.0099,25.0632,22500.0
2005-05-24 14:10:00,32.89,32.94,32.84,32.91,20700.0,25.0632,25.1013,25.0251,25.0785,20700.0
2005-05-24 14:15:00,32.91,32.94,32.87,32.9,12400.0,25.0785,25.1013,25.048,25.0708,12400.0
2005-05-24 14:20:00,32.9,33.04,32.9,33.04,16100.0,25.0708,25.1775,25.0708,25.1775,16100.0
2005-05-24 14:25:00,33.03,33.05,32.99,33.05,11300.0,25.1699,25.1851,25.1394,25.1851,11300.0
2005-05-24 14:30:00,33.05,33.05,32.96,33.0,6900.0,25.1851,25.1851,25.1166,25.147,6900.0
2005-05-24 14:35:00,33.0,33.04,32.93,32.96,13500.0,25.147,25.1775,25.0937,25.1166,13500.0
2005-05-24 14:40:00,32.96,32.96,32.88,32.92,14900.0,25.1166,25.1166,25.0556,25.0861,14900.0
2005-05-24 14:45:00,32.94,32.94,32.89,32.9,4200.0,25.1013,25.1013,25.0632,25.0708,4200.0
2005-05-24 14:50:00,32.9,32.91,32.88,32.9,5200.0,25.0708,25.0785,25.0556,25.0708,5200.0
2005-05-24 14:55:00,32.9,32.91,32.86,32.91,7100.0,25.0708,25.0785,25.0404,25.0785,7100.0
2005-05-24 15:00:00,32.91,32.95,32.88,32.95,6400.0,25.0785,25.1089,25.0556,25.1089,6400.0
2005-05-24 15:05:00,32.93,33.0,32.93,33.0,8300.0,25.0937,25.147,25.0937,25.147,8300.0
2005-05-24 15:10:00,33.0,33.05,32.97,33.02,19400.0,25.147,25.1851,25.1242,25.1623,19400.0
2005-05-24 15:15:00,33.03,33.04,33.0,33.02,14000.0,25.1699,25.1775,25.147,25.1623,14000.0
2005-05-24 15:20:00,33.02,33.07,33.02,33.07,13100.0,25.1623,25.2004,25.1623,25.2004,13100.0
2005-05-24 15:25:00,33.06,33.11,33.06,33.1,19100.0,25.1928,25.2309,25.1928,25.2232,19100.0
2005-05-24 15:30:00,33.09,33.1,33.04,33.06,20500.0,25.2156,25.2232,25.1775,25.1928,20500.0
2005-05-24 15:35:00,33.06,33.08,33.01,33.08,27300.0,25.1928,25.208,25.1547,25.208,27300.0
2005-05-24 15:40:00,33.07,33.08,33.03,33.08,8600.0,25.2004,25.208,25.1699,25.208,8600.0
2005-05-24 15:45:00,33.07,33.08,33.06,33.07,24400.0,25.2004,25.208,25.1928,25.2004,24400.0
2005-05-24 15:50:00,33.07,33.11,33.06,33.11,30400.0,25.2004,25.2309,25.1928,25.2309,30400.0
2005-05-24 15:55:00,33.11,33.12,33.1,33.1,18000.0,25.2309,25.2385,25.2232,25.2232,18000.0
2005-05-25 09:30:00,33.15,33.2,32.99,33.06,36900.0,25.2614,25.2995,25.1394,25.1928,36900.0
2005-05-25 09:35:00,33.05,33.17,33.04,33.06,17400.0,25.1851,25.2766,25.1775,25.1928,17400.0
2005-05-25 09:40:00,33.1,33.11,33.05,33.06,14400.0,25.2232,25.2309,25.1851,25.1928,14400.0
2005-05-25 09:45:00,33.06,33.08,33.05,33.06,18900.0,25.1928,25.208,25.1851,25.1928,18900.0
2005-05-25 09:50:00,33.07,33.07,33.0,33.0,12600.0,25.2004,25.2004,25.147,25.147,12600.0
2005-05-25 09:55:00,33.1,33.22,33.01,33.2,35400.0,25.2232,25.3147,25.1547,25.2995,35400.0
2005-05-25 10:00:00,33.2,33.2,32.94,32.97,117500.0,25.2995,25.2995,25.1013,25.1242,117500.0
2005-05-25 10:05:00,32.98,33.02,32.8,32.91,65700.0,25.1318,25.1623,24.9946,25.0785,65700.0
2005-05-25 10:10:00,32.89,32.89,32.79,32.88,41600.0,25.0632,25.0632,24.987,25.0556,41600.0
2005-05-25 10:15:00,32.92,32.92,32.76,32.79,41400.0,25.0861,25.0861,24.9642,24.987,41400.0
2005-05-25 10:20:00,32.77,32.81,32.75,32.79,50200.0,24.9718,25.0023,24.9565,24.987,50200.0
2005-05-25 10:25:00,32.81,32.91,32.79,32.91,11100.0,25.0023,25.0785,24.987,25.0785,11100.0
2005-05-25 10:30:00,32.89,32.89,32.86,32.88,11500.0,25.0632,25.0632,25.0404,25.0556,11500.0
2005-05-25 10:35:00,32.87,32.91,32.86,32.88,19100.0,25.048,25.0785,25.0404,25.0556,19100.0
2005-05-25 10:40:00,32.88,32.91,32.88,32.89,22200.0,25.0556,25.0785,25.0556,25.0632,22200.0
2005-05-25 10:45:00,32.87,32.87,32.85,32.85,18300.0,25.048,25.048,25.0327,25.0327,18300.0
2005-05-25 10:50:00,32.82,32.82,32.76,32.76,34600.0,25.0099,25.0099,24.9642,24.9642,34600.0
2005-05-25 10:55:00,32.78,32.84,32.76,32.83,23500.0,24.9794,25.0251,24.9642,25.0175,23500.0
2005-05-25 11:00:00,32.85,32.87,32.82,32.86,20300.0,25.0327,25.048,25.0099,25.0404,20300.0
2005-05-25 11:05:00,32.86,32.95,32.86,32.95,20300.0,25.0404,25.1089,25.0404,25.1089,20300.0
2005-05-25 11:10:00,32.95,33.06,32.95,33.03,18100.0,25.1089,25.1928,25.1089,25.1699,18100.0
2005-05-25 11:15:00,33.03,33.07,32.97,33.07,12500.0,25.1699,25.2004,25.1242,25.2004,12500.0
2005-05-25 11:20:00,33.05,33.09,33.05,33.06,14000.0,25.1851,25.2156,25.1851,25.1928,14000.0
2005-05-25 11:25:00,33.06,33.07,33.05,33.06,7600.0,25.1928,25.2004,25.1851,25.1928,7600.0
2005-05-25 11:30:00,33.06,33.07,33.06,33.07,8100.0,25.1928,25.2004,25.1928,25.2004,8100.0
2005-05-25 11:35:00,33.07,33.1,33.01,33.03,14100.0,25.2004,25.2232,25.1547,25.1699,14100.0
2005-05-25 11:40:00,33.03,33.03,32.98,32.99,12100.0,25.1699,25.1699,25.1318,25.1394,12100.0
2005-05-25 11:45:00,32.99,32.99,32.95,32.97,13400.0,25.1394,25.1394,25.1089,25.1242,13400.0
2005-05-25 11:50:00,32.95,32.96,32.9,32.94,14600.0,25.1089,25.1166,25.0708,25.1013,14600.0
2005-05-25 11:55:00,32.95,33.0,32.93,33.0,4400.0,25.1089,25.147,25.0937,25.147,4400.0
2005-05-25 12:00:00,32.99,33.0,32.96,33.0,3200.0,25.1394,25.147,25.1166,25.147,3200.0
2005-05-25 12:05:00,33.0,33.06,32.99,33.02,15800.0,25.147,25.1928,25.1394,25.1623,15800.0
2005-05-25 12:10:00,33.02,33.04,33.02,33.04,12500.0,25.1623,25.1775,25.1623,25.1775,12500.0
2005-05-25 12:15:00,33.04,33.06,33.03,33.05,6200.0,25.1775,25.1928,25.1699,25.1851,6200.0
2005-05-25 12:20:00,33.04,33.04,33.01,33.04,4000.0,25.1775,25.1775,25.1547,25.1775,4000.0
2005-05-25 12:25:00,33.04,33.05,33.02,33.02,7200.0,25.1775,25.1851,25.1623,25.1623,7200.0
2005-05-25 12:30:00,33.0,33.04,32.96,33.0,31800.0,25.147,25.1775,25.1166,25.147,31800.0
2005-05-25 12:35:00,32.99,33.05,32.97,33.04,16000.0,25.1394,25.1851,25.1242,25.1775,16000.0
2005-05-25 12:40:00,33.01,33.08,33.01,33.02,26500.0,25.1547,25.208,25.1547,25.1623,26500.0
2005-05-25 12:45:00,33.02,33.08,33.01,33.07,9400.0,25.1623,25.208,25.1547,25.2004,9400.0
2005-05-25 12:50:00,33.06,33.06,33.04,33.04,4900.0,25.1928,25.1928,25.1775,25.1775,4900.0
2005-05-25 12:55:00,33.04,33.08,33.04,33.04,10400.0,25.1775,25.208,25.1775,25.1775,10400.0
2005-05-25 13:00:00,33.04,33.06,33.02,33.05,24600.0,25.1775,25.1928,25.1623,25.1851,24600.0
2005-05-25 13:05:00,33.04,33.06,33.02,33.05,10600.0,25.1775,25.1928,25.1623,25.1851,10600.0
2005-05-25 13:10:00,33.05,33.05,33.05,33.05,9000.0,25.1851,25.1851,25.1851,25.1851,9000.0
2005-05-25 13:15:00,33.04,33.06,33.03,33.06,7000.0,25.1775,25.1928,25.1699,25.1928,7000.0
2005-05-25 13:20:00,33.06,33.06,33.03,33.05,16400.0,25.1928,25.1928,25.1699,25.1851,16400.0
2005-05-25 13:25:00,33.01,33.02,32.87,32.87,27400.0,25.1547,25.1623,25.048,25.048,27400.0
2005-05-25 13:30:00,32.88,32.95,32.88,32.95,38200.0,25.0556,25.1089,25.0556,25.1089,38200.0
2005-05-25 13:35:00,32.94,32.98,32.93,32.98,12900.0,25.1013,25.1318,25.0937,25.1318,12900.0
2005-05-25 13:40:00,32.97,33.0,32.96,32.98,9800.0,25.1242,25.147,25.1166,25.1318,9800.0
2005-05-25 13:45:00,32.99,32.99,32.95,32.95,10400.0,25.1394,25.1394,25.1089,25.1089,10400.0
2005-05-25 13:50:00,32.95,32.98,32.94,32.97,6300.0,25.1089,25.1318,25.1013,25.1242,6300.0
2005-05-25 13:55:00,32.97,33.0,32.97,32.99,14200.0,25.1242,25.147,25.1242,25.1394,14200.0
2005-05-25 14:00:00,32.99,33.05,32.99,33.05,22700.0,25.1394,25.1851,25.1394,25.1851,22700.0
2005-05-25 14:05:00,33.03,33.04,33.0,33.01,9000.0,25.1699,25.1775,25.147,25.1547,9000.0
2005-05-25 14:10:00,33.01,33.02,33.01,33.01,15600.0,25.1547,25.1623,25.1547,25.1547,15600.0
2005-05-25 14:15:00,33.0,33.02,32.97,33.02,6900.0,25.147,25.1623,25.1242,25.1623,6900.0
2005-05-25 14:20:00,33.0,33.0,32.97,32.97,9700.0,25.147,25.147,25.1242,25.1242,9700.0
2005-05-25 14:25:00,32.97,33.03,32.95,33.03,15100.0,25.1242,25.1699,25.1089,25.1699,15100.0
2005-05-25 14:30:00,33.03,33.13,33.03,33.09,25600.0,25.1699,25.2461,25.1699,25.2156,25600.0
2005-05-25 14:35:00,33.1,33.1,33.03,33.03,10700.0,25.2232,25.2232,25.1699,25.1699,10700.0
2005-05-25 14:40:00,33.02,33.1,33.02,33.09,14500.0,25.1623,25.2232,25.1623,25.2156,14500.0
2005-05-25 14:45:00,33.08,33.08,33.01,33.01,9500.0,25.208,25.208,25.1547,25.1547,9500.0
2005-05-25 14:50:00,33.01,33.05,33.0,33.02,7100.0,25.1547,25.1851,25.147,25.1623,7100.0
2005-05-25 14:55:00,33.01,33.02,32.99,33.01,10900.0,25.1547,25.1623,25.1394,25.1547,10900.0
2005-05-25 15:00:00,33.01,33.05,33.0,33.02,12400.0,25.1547,25.1851,25.147,25.1623,12400.0
2005-05-25 15:05:00,33.0,33.02,32.98,33.01,11400.0,25.147,25.1623,25.1318,25.1547,11400.0
2005-05-25 15:10:00,33.02,33.07,33.0,33.05,17800.0,25.1623,25.2004,25.147,25.1851,17800.0
2005-05-25 15:15:00,33.06,33.09,33.03,33.03,12200.0,25.1928,25.2156,25.1699,25.1699,12200.0
2005-05-25 15:20:00,33.04,33.07,33.02,33.02,24200.0,25.1775,25.2004,25.1623,25.1623,24200.0
2005-05-25 15:25:00,33.01,33.03,32.98,32.98,20500.0,25.1547,25.1699,25.1318,25.1318,20500.0
2005-05-25 15:30:00,32.99,33.01,32.97,33.0,19700.0,25.1394,25.1547,25.1242,25.147,19700.0
2005-05-25 15:35:00,33.0,33.05,33.0,33.05,16000.0,25.147,25.1851,25.147,25.1851,16000.0
2005-05-25 15:40:00,33.05,33.05,33.01,33.02,27100.0,25.1851,25.1851,25.1547,25.1623,27100.0
2005-05-25 15:45:00,33.01,33.08,33.0,33.07,41500.0,25.1547,25.208,25.147,25.2004,41500.0
2005-05-25 15:50:00,33.06,33.09,33.04,33.09,57700.0,25.1928,25.2156,25.1775,25.2156,57700.0
2005-05-25 15:55:00,33.09,33.09,33.06,33.07,51500.0,25.2156,25.2156,25.1928,25.2004,51500.0
2005-05-26 09:30:00,33.65,33.65,33.65,33.65,0.0,25.6424,25.6424,25.6424,25.6424,0.0
2005-05-26 09:35:00,34.25,34.31,34.2,34.28,139800.0,26.0996,26.1453,26.0615,26.1224,139800.0
2005-05-26 09:40:00,34.28,34.3,34.0,34.0,72500.0,26.1224,26.1377,25.9091,25.9091,72500.0
2005-05-26 09:45:00,34.01,34.01,33.85,33.85,73900.0,25.9167,25.9167,25.7948,25.7948,73900.0
2005-05-26 09:50:00,33.85,33.94,33.85,33.94,50000.0,25.7948,25.8634,25.7948,25.8634,50000.0
2005-05-26 09:55:00,33.94,33.95,33.89,33.9,32800.0,25.8634,25.871,25.8253,25.8329,32800.0
2005-05-26 10:00:00,33.91,34.18,33.91,34.18,40500.0,25.8405,26.0462,25.8405,26.0462,40500.0
2005-05-26 10:05:00,34.17,34.2,34.08,34.2,28800.0,26.0386,26.0615,25.97,26.0615,28800.0
2005-05-26 10:10:00,34.2,34.24,34.11,34.22,37700.0,26.0615,26.092,25.9929,26.0767,37700.0
2005-05-26 10:15:00,34.23,34.33,34.19,34.33,55400.0,26.0843,26.1605,26.0539,26.1605,55400.0
2005-05-26 10:20:00,34.34,34.41,34.3,34.33,49000.0,26.1682,26.2215,26.1377,26.1605,49000.0
2005-05-26 10:25:00,34.32,34.4,34.24,34.38,41800.0,26.1529,26.2139,26.092,26.1986,41800.0
2005-05-26 10:30:00,34.39,34.5,34.38,34.42,62500.0,26.2063,26.2901,26.1986,26.2291,62500.0
2005-05-26 10:35:00,34.41,34.47,34.4,34.42,20900.0,26.2215,26.2672,26.2139,26.2291,20900.0
2005-05-26 10:40:00,34.4,34.45,34.39,34.4,12000.0,26.2139,26.252,26.2063,26.2139,12000.0
2005-05-26 10:45:00,34.4,34.42,34.38,34.39,9600.0,26.2139,26.2291,26.1986,26.2063,9600.0
2005-05-26 10:50:00,34.39,34.4,34.32,34.33,15700.0,26.2063,26.2139,26.1529,26.1605,15700.0
2005-05-26 10:55:00,34.32,34.32,34.28,34.32,22200.0,26.1529,26.1529,26.1224,26.1529,22200.0
2005-05-26 11:00:00,34.31,34.35,34.3,34.34,20800.0,26.1453,26.1758,26.1377,26.1682,20800.0
2005-05-26 11:05:00,34.33,34.35,34.31,34.35,12000.0,26.1605,26.1758,26.1453,26.1758,12000.0
2005-05-26 11:10:00,34.35,34.35,34.29,34.3,8100.0,26.1758,26.1758,26.1301,26.1377,8100.0
2005-05-26 11:15:00,34.3,34.34,34.28,34.34,20100.0,26.1377,26.1682,26.1224,26.1682,20100.0
2005-05-26 11:20:00,34.34,34.35,34.31,34.34,43400.0,26.1682,26.1758,26.1453,26.1682,43400.0
2005-05-26 11:25:00,34.31,34.34,34.31,34.34,40100.0,26.1453,26.1682,26.1453,26.1682,40100.0
2005-05-26 11:30:00,34.34,34.47,34.34,34.43,31400.0,26.1682,26.2672,26.1682,26.2368,31400.0
2005-05-26 11:35:00,34.43,34.49,34.41,34.49,18700.0,26.2368,26.2825,26.2215,26.2825,18700.0
2005-05-26 11:40:00,34.49,34.56,34.47,34.51,56700.0,26.2825,26.3358,26.2672,26.2977,56700.0
2005-05-26 11:45:00,34.52,34.54,34.5,34.5,27600.0,26.3053,26.3206,26.2901,26.2901,27600.0
2005-05-26 11:50:00,34.51,34.51,34.37,34.37,14000.0,26.2977,26.2977,26.191,26.191,14000.0
2005-05-26 11:55:00,34.36,34.49,34.36,34.47,14100.0,26.1834,26.2825,26.1834,26.2672,14100.0
2005-05-26 12:00:00,34.46,34.48,34.41,34.41,13500.0,26.2596,26.2749,26.2215,26.2215,13500.0
2005-05-26 12:05:00,34.42,34.53,34.4,34.53,37500.0,26.2291,26.313,26.2139,26.313,37500.0
2005-05-26 12:10:00,34.52,34.53,34.48,34.51,49800.0,26.3053,26.313,26.2749,26.2977,49800.0
2005-05-26 12:15:00,34.52,34.66,34.52,34.64,77400.0,26.3053,26.412,26.3053,26.3968,77400.0
2005-05-26 12:20:00,34.63,34.65,34.6,34.63,26500.0,26.3892,26.4044,26.3663,26.3892,26500.0
2005-05-26 12:25:00,34.62,34.68,34.6,34.66,14500.0,26.3815,26.4273,26.3663,26.412,14500.0
2005-05-26 12:30:00,34.66,34.66,34.57,34.57,17100.0,26.412,26.412,26.3434,26.3434,17100.0
2005-05-26 12:35:00,34.56,34.56,34.51,34.51,23700.0,26.3358,26.3358,26.2977,26.2977,23700.0
2005-05-26 12:40:00,34.52,34.53,34.51,34.53,14100.0,26.3053,26.313,26.2977,26.313,14100.0
2005-05-26 12:45:00,34.53,34.6,34.51,34.6,43900.0,26.313,26.3663,26.2977,26.3663,43900.0
2005-05-26 12:50:00,34.61,34.63,34.59,34.63,18000.0,26.3739,26.3892,26.3587,26.3892,18000.0
2005-05-26 12:55:00,34.63,34.64,34.55,34.56,37400.0,26.3892,26.3968,26.3282,26.3358,37400.0
2005-05-26 13:00:00,34.58,34.6,34.58,34.6,9900.0,26.3511,26.3663,26.3511,26.3663,9900.0
2005-05-26 13:05:00,34.6,34.61,34.59,34.6,14900.0,26.3663,26.3739,26.3587,26.3663,14900.0
2005-05-26 13:10:00,34.6,34.68,34.59,34.6,17000.0,26.3663,26.4273,26.3587,26.3663,17000.0
2005-05-26 13:15:00,34.61,34.61,34.52,34.52,18800.0,26.3739,26.3739,26.3053,26.3053,18800.0
2005-05-26 13:20:00,34.52,34.54,34.5,34.53,20700.0,26.3053,26.3206,26.2901,26.313,20700.0
2005-05-26 13:25:00,34.54,34.56,34.51,34.56,6600.0,26.3206,26.3358,26.2977,26.3358,6600.0
2005-05-26 13:30:00,34.56,34.56,34.54,34.55,9700.0,26.3358,26.3358,26.3206,26.3282,9700.0
2005-05-26 13:35:00,34.55,34.6,34.52,34.59,21900.0,26.3282,26.3663,26.3053,26.3587,21900.0
2005-05-26 13:40:00,34.6,34.6,34.55,34.55,22500.0,26.3663,26.3663,26.3282,26.3282,22500.0
2005-05-26 13:45:00,34.55,34.57,34.54,34.57,21800.0,26.3282,26.3434,26.3206,26.3434,21800.0
2005-05-26 13:50:00,34.57,34.58,34.56,34.58,9800.0,26.3434,26.3511,26.3358,26.3511,9800.0
2005-05-26 13:55:00,34.58,34.58,34.55,34.56,8700.0,26.3511,26.3511,26.3282,26.3358,8700.0
2005-05-26 14:00:00,34.55,34.56,34.54,34.55,14000.0,26.3282,26.3358,26.3206,26.3282,14000.0
2005-05-26 14:05:00,34.55,34.55,34.51,34.54,18100.0,26.3282,26.3282,26.2977,26.3206,18100.0
2005-05-26 14:10:00,34.54,34.55,34.47,34.53,15200.0,26.3206,26.3282,26.2672,26.313,15200.0
2005-05-26 14:15:00,34.53,34.55,34.51,34.52,11600.0,26.313,26.3282,26.2977,26.3053,11600.0
2005-05-26 14:20:00,34.52,34.58,34.48,34.57,27700.0,26.3053,26.3511,26.2749,26.3434,27700.0
2005-05-26 14:25:00,34.56,34.56,34.5,34.54,15700.0,26.3358,26.3358,26.2901,26.3206,15700.0
2005-05-26 14:30:00,34.54,34.55,34.5,34.5,19600.0,26.3206,26.3282,26.2901,26.2901,19600.0
2005-05-26 14:35:00,34.5,34.52,34.47,34.51,22700.0,26.2901,26.3053,26.2672,26.2977,22700.0
2005-05-26 14:40:00,34.51,34.53,34.5,34.51,6400.0,26.2977,26.313,26.2901,26.2977,6400.0
2005-05-26 14:45:00,34.5,34.58,34.5,34.54,28700.0,26.2901,26.3511,26.2901,26.3206,28700.0
2005-05-26 14:50:00,34.54,34.55,34.5,34.51,12500.0,26.3206,26.3282,26.2901,26.2977,12500.0
2005-05-26 14:55:00,34.52,34.57,34.5,34.56,32500.0,26.3053,26.3434,26.2901,26.3358,32500.0
2005-05-26 15:00:00,34.57,34.68,34.56,34.62,59100.0,26.3434,26.4273,26.3358,26.3815,59100.0
2005-05-26 15:05:00,34.62,34.65,34.62,34.64,85400.0,26.3815,26.4044,26.3815,26.3968,85400.0
2005-05-26 15:10:00,34.64,34.69,34.64,34.65,54900.0,26.3968,26.4349,26.3968,26.4044,54900.0
2005-05-26 15:15:00,34.66,34.83,34.65,34.79,130100.0,26.412,26.5416,26.4044,26.5111,130100.0
2005-05-26 15:20:00,34.8,34.8,34.73,34.74,45700.0,26.5187,26.5187,26.4654,26.473,45700.0
2005-05-26 15:25:00,34.74,34.79,34.7,34.74,55400.0,26.473,26.5111,26.4425,26.473,55400.0
2005-05-26 15:30:00,34.74,34.74,34.7,34.71,57400.0,26.473,26.473,26.4425,26.4501,57400.0
2005-05-26 15:35:00,34.7,34.76,34.69,34.73,61500.0,26.4425,26.4882,26.4349,26.4654,61500.0
2005-05-26 15:40:00,34.74,34.75,34.69,34.7,44900.0,26.473,26.4806,26.4349,26.4425,44900.0
2005-05-26 15:45:00,34.71,34.72,34.65,34.65,72500.0,26.4501,26.4577,26.4044,26.4044,72500.0
2005-05-26 15:50:00,34.66,34.66,34.61,34.61,86000.0,26.412,26.412,26.3739,26.3739,86000.0
2005-05-26 15:55:00,34.6,34.73,34.6,34.73,91100.0,26.3663,26.4654,26.3663,26.4654,91100.0
2005-05-27 09:30:00,34.9,34.9,34.75,34.75,82600.0,26.5949,26.5949,26.4806,26.4806,82600.0
2005-05-27 09:35:00,34.75,34.87,34.7,34.86,59200.0,26.4806,26.572,26.4425,26.5644,59200.0
2005-05-27 09:40:00,34.86,34.95,34.81,34.93,34900.0,26.5644,26.633,26.5263,26.6178,34900.0
2005-05-27 09:45:00,34.95,34.98,34.81,34.93,33300.0,26.633,26.6559,26.5263,26.6178,33300.0
2005-05-27 09:50:00,34.93,34.94,34.83,34.9,35500.0,26.6178,26.6254,26.5416,26.5949,35500.0
2005-05-27 09:55:00,34.9,34.94,34.83,34.87,18000.0,26.5949,26.6254,26.5416,26.572,18000.0
2005-05-27 10:00:00,34.86,34.9,34.83,34.85,21200.0,26.5644,26.5949,26.5416,26.5568,21200.0
2005-05-27 10:05:00,34.84,34.84,34.75,34.76,23200.0,26.5492,26.5492,26.4806,26.4882,23200.0
2005-05-27 10:10:00,34.76,34.77,34.7,34.72,16700.0,26.4882,26.4958,26.4425,26.4577,16700.0
2005-05-27 10:15:00,34.7,34.72,34.56,34.57,26900.0,26.4425,26.4577,26.3358,26.3434,26900.0
2005-05-27 10:20:00,34.57,34.61,34.51,34.51,20200.0,26.3434,26.3739,26.2977,26.2977,20200.0
2005-05-27 10:25:00,34.51,34.57,34.51,34.56,10400.0,26.2977,26.3434,26.2977,26.3358,10400.0
2005-05-27 10:30:00,34.55,34.56,34.45,34.49,26300.0,26.3282,26.3358,26.252,26.2825,26300.0
2005-05-27 10:35:00,34.49,34.49,34.44,34.47,26600.0,26.2825,26.2825,26.2444,26.2672,26600.0
2005-05-27 10:40:00,34.46,34.47,34.44,34.47,9900.0,26.2596,26.2672,26.2444,26.2672,9900.0
2005-05-27 10:45:00,34.46,34.46,34.4,34.45,20500.0,26.2596,26.2596,26.2139,26.252,20500.0
2005-05-27 10:50:00,34.44,34.47,34.39,34.45,18600.0,26.2444,26.2672,26.2063,26.252,18600.0
2005-05-27 10:55:00,34.44,34.45,34.41,34.45,8100.0,26.2444,26.252,26.2215,26.252,8100.0
2005-05-27 11:00:00,34.44,34.45,34.43,34.43,18400.0,26.2444,26.252,26.2368,26.2368,18400.0
2005-05-27 11:05:00,34.44,34.47,34.43,34.46,20900.0,26.2444,26.2672,26.2368,26.2596,20900.0
2005-05-27 11:10:00,34.45,34.45,34.44,34.44,7700.0,26.252,26.252,26.2444,26.2444,7700.0
2005-05-27 11:15:00,34.44,34.44,34.4,34.4,21700.0,26.2444,26.2444,26.2139,26.2139,21700.0
2005-05-27 11:20:00,34.4,34.44,34.39,34.43,21400.0,26.2139,26.2444,26.2063,26.2368,21400.0
2005-05-27 11:25:00,34.43,34.43,34.4,34.42,3900.0,26.2368,26.2368,26.2139,26.2291,3900.0
2005-05-27 11:30:00,34.42,34.42,34.4,34.4,9100.0,26.2291,26.2291,26.2139,26.2139,9100.0
2005-05-27 11:35:00,34.4,34.44,34.4,34.42,7300.0,26.2139,26.2444,26.2139,26.2291,7300.0
2005-05-27 11:40:00,34.42,34.42,34.4,34.42,4700.0,26.2291,26.2291,26.2139,26.2291,4700.0
2005-05-27 11:45:00,34.41,34.43,34.4,34.43,8700.0,26.2215,26.2368,26.2139,26.2368,8700.0
2005-05-27 11:50:00,34.42,34.44,34.41,34.41,63600.0,26.2291,26.2444,26.2215,26.2215,63600.0
2005-05-27 11:55:00,34.41,34.44,34.39,34.44,9400.0,26.2215,26.2444,26.2063,26.2444,9400.0
2005-05-27 12:00:00,34.43,34.43,34.35,34.35,17800.0,26.2368,26.2368,26.1758,26.1758,17800.0
2005-05-27 12:05:00,34.35,34.37,34.3,34.35,13100.0,26.1758,26.191,26.1377,26.1758,13100.0
2005-05-27 12:10:00,34.36,34.4,34.36,34.4,9200.0,26.1834,26.2139,26.1834,26.2139,9200.0
2005-05-27 12:15:00,34.38,34.38,34.31,34.33,11300.0,26.1986,26.1986,26.1453,26.1605,11300.0
2005-05-27 12:20:00,34.33,34.33,34.32,34.33,6200.0,26.1605,26.1605,26.1529,26.1605,6200.0
2005-05-27 12:25:00,34.32,34.32,34.3,34.31,21500.0,26.1529,26.1529,26.1377,26.1453,21500.0
2005-05-27 12:30:00,34.32,34.38,34.32,34.37,8700.0,26.1529,26.1986,26.1529,26.191,8700.0
2005-05-27 12:35:00,34.36,34.36,34.31,34.32,4000.0,26.1834,26.1834,26.1453,26.1529,4000.0
2005-05-27 12:40:00,34.32,34.33,34.31,34.31,4100.0,26.1529,26.1605,26.1453,26.1453,4100.0
2005-05-27 12:45:00,34.31,34.31,34.17,34.17,35900.0,26.1453,26.1453,26.0386,26.0386,35900.0
2005-05-27 12:50:00,34.19,34.24,34.19,34.24,14700.0,26.0539,26.092,26.0539,26.092,14700.0
2005-05-27 12:55:00,34.22,34.3,34.22,34.29,9600.0,26.0767,26.1377,26.0767,26.1301,9600.0
2005-05-27 13:00:00,34.29,34.29,34.2,34.23,22900.0,26.1301,26.1301,26.0615,26.0843,22900.0
2005-05-27 13:05:00,34.23,34.34,34.23,34.31,12000.0,26.0843,26.1682,26.0843,26.1453,12000.0
2005-05-27 13:10:00,34.31,34.41,34.31,34.41,15100.0,26.1453,26.2215,26.1453,26.2215,15100.0
2005-05-27 13:15:00,34.42,34.5,34.42,34.47,14200.0,26.2291,26.2901,26.2291,26.2672,14200.0
2005-05-27 13:20:00,34.48,34.51,34.45,34.48,9800.0,26.2749,26.2977,26.252,26.2749,9800.0
2005-05-27 13:25:00,34.46,34.47,34.4,34.44,11500.0,26.2596,26.2672,26.2139,26.2444,11500.0
2005-05-27 13:30:00,34.41,34.41,34.36,34.36,4300.0,26.2215,26.2215,26.1834,26.1834,4300.0
2005-05-27 13:35:00,34.36,34.36,34.28,34.28,7100.0,26.1834,26.1834,26.1224,26.1224,7100.0
2005-05-27 13:40:00,34.29,34.41,34.28,34.41,17300.0,26.1301,26.2215,26.1224,26.2215,17300.0
2005-05-27 13:45:00,34.41,34.43,34.37,34.4,8500.0,26.2215,26.2368,26.191,26.2139,8500.0
2005-05-27 13:50:00,34.41,34.47,34.41,34.46,9400.0,26.2215,26.2672,26.2215,26.2596,9400.0
2005-05-27 13:55:00,34.46,34.47,34.42,34.43,8800.0,26.2596,26.2672,26.2291,26.2368,8800.0
2005-05-27 14:00:00,34.44,34.48,34.44,34.47,12900.0,26.2444,26.2749,26.2444,26.2672,12900.0
2005-05-27 14:05:00,34.46,34.5,34.43,34.5,20600.0,26.2596,26.2901,26.2368,26.2901,20600.0
2005-05-27 14:10:00,34.5,34.51,34.49,34.51,6200.0,26.2901,26.2977,26.2825,26.2977,6200.0
2005-05-27 14:15:00,34.51,34.55,34.5,34.55,7300.0,26.2977,26.3282,26.2901,26.3282,7300.0
2005-05-27 14:20:00,34.54,34.56,34.54,34.56,6500.0,26.3206,26.3358,26.3206,26.3358,6500.0
2005-05-27 14:25:00,34.57,34.7,34.56,34.63,12400.0,26.3434,26.4425,26.3358,26.3892,12400.0
2005-05-27 14:30:00,34.64,34.66,34.62,34.64,9500.0,26.3968,26.412,26.3815,26.3968,9500.0
2005-05-27 14:35:00,34.65,34.65,34.58,34.58,4500.0,26.4044,26.4044,26.3511,26.3511,4500.0
2005-05-27 14:40:00,34.55,34.56,34.52,34.52,8000.0,26.3282,26.3358,26.3053,26.3053,8000.0
2005-05-27 14:45:00,34.52,34.52,34.48,34.48,4400.0,26.3053,26.3053,26.2749,26.2749,4400.0
2005-05-27 14:50:00,34.48,34.48,34.46,34.47,5000.0,26.2749,26.2749,26.2596,26.2672,5000.0
2005-05-27 14:55:00,34.47,34.48,34.46,34.46,11000.0,26.2672,26.2749,26.2596,26.2596,11000.0
2005-05-27 15:00:00,34.46,34.46,34.45,34.45,5500.0,26.2596,26.2596,26.252,26.252,5500.0
2005-05-27 15:05:00,34.45,34.46,34.44,34.44,4400.0,26.252,26.2596,26.2444,26.2444,4400.0
2005-05-27 15:10:00,34.43,34.43,34.41,34.41,5000.0,26.2368,26.2368,26.2215,26.2215,5000.0
2005-05-27 15:15:00,34.4,34.41,34.4,34.4,7800.0,26.2139,26.2215,26.2139,26.2139,7800.0
2005-05-27 15:20:00,34.4,34.4,34.39,34.39,9500.0,26.2139,26.2139,26.2063,26.2063,9500.0
2005-05-27 15:25:00,34.38,34.4,34.37,34.4,21500.0,26.1986,26.2139,26.191,26.2139,21500.0
2005-05-27 15:30:00,34.39,34.41,34.38,34.41,12100.0,26.2063,26.2215,26.1986,26.2215,12100.0
2005-05-27 15:35:00,34.4,34.41,34.39,34.41,8000.0,26.2139,26.2215,26.2063,26.2215,8000.0
2005-05-27 15:40:00,34.42,34.44,34.41,34.44,12900.0,26.2291,26.2444,26.2215,26.2444,12900.0
2005-05-27 15:45:00,34.44,34.46,34.42,34.45,31600.0,26.2444,26.2596,26.2291,26.252,31600.0
2005-05-27 15:50:00,34.44,34.47,34.44,34.47,17000.0,26.2444,26.2672,26.2444,26.2672,17000.0
2005-05-27 15:55:00,34.47,34.58,34.46,34.58,47000.0,26.2672,26.3511,26.2596,26.3511,47000.0
2005-05-31 09:30:00,34.68,34.86,34.68,34.85,29900.0,26.4273,26.5644,26.4273,26.5568,29900.0
2005-05-31 09:35:00,34.85,34.86,34.69,34.72,66200.0,26.5568,26.5644,26.4349,26.4577,66200.0
2005-05-31 09:40:00,34.75,34.82,34.64,34.65,29800.0,26.4806,26.5339,26.3968,26.4044,29800.0
2005-05-31 09:45:00,34.65,34.7,34.62,34.67,26700.0,26.4044,26.4425,26.3815,26.4196,26700.0
2005-05-31 09:50:00,34.68,34.7,34.63,34.63,22100.0,26.4273,26.4425,26.3892,26.3892,22100.0
2005-05-31 09:55:00,34.64,34.64,34.53,34.55,31200.0,26.3968,26.3968,26.313,26.3282,31200.0
2005-05-31 10:00:00,34.55,34.58,34.5,34.51,35700.0,26.3282,26.3511,26.2901,26.2977,35700.0
2005-05-31 10:05:00,34.51,34.59,34.5,34.53,21500.0,26.2977,26.3587,26.2901,26.313,21500.0
2005-05-31 10:10:00,34.52,34.6,34.51,34.6,11400.0,26.3053,26.3663,26.2977,26.3663,11400.0
2005-05-31 10:15:00,34.61,34.65,34.55,34.6,24600.0,26.3739,26.4044,26.3282,26.3663,24600.0
2005-05-31 10:20:00,34.59,34.59,34.51,34.51,9400.0,26.3587,26.3587,26.2977,26.2977,9400.0
2005-05-31 10:25:00,34.54,34.57,34.51,34.56,16600.0,26.3206,26.3434,26.2977,26.3358,16600.0
2005-05-31 10:30:00,34.55,34.6,34.54,34.6,9700.0,26.3282,26.3663,26.3206,26.3663,9700.0
2005-05-31 10:35:00,34.6,34.62,34.55,34.59,9800.0,26.3663,26.3815,26.3282,26.3587,9800.0
2005-05-31 10:40:00,34.59,34.65,34.57,34.65,5400.0,26.3587,26.4044,26.3434,26.4044,5400.0
2005-05-31 10:45:00,34.65,34.66,34.59,34.6,15800.0,26.4044,26.412,26.3587,26.3663,15800.0
2005-05-31 10:50:00,34.62,34.65,34.6,34.6,35400.0,26.3815,26.4044,26.3663,26.3663,35400.0
2005-05-31 10:55:00,34.59,34.59,34.53,34.53,3400.0,26.3587,26.3587,26.313,26.313,3400.0
2005-05-31 11:00:00,34.54,34.56,34.53,34.56,10000.0,26.3206,26.3358,26.313,26.3358,10000.0
2005-05-31 11:05:00,34.55,34.55,34.53,34.53,3600.0,26.3282,26.3282,26.313,26.313,3600.0
2005-05-31 11:10:00,34.52,34.55,34.5,34.55,10700.0,26.3053,26.3282,26.2901,26.3282,10700.0
2005-05-31 11:15:00,34.54,34.57,34.52,34.56,4600.0,26.3206,26.3434,26.3053,26.3358,4600.0
2005-05-31 11:20:00,34.56,34.57,34.53,34.57,3500.0,26.3358,26.3434,26.313,26.3434,3500.0
2005-05-31 11:25:00,34.54,34.62,34.54,34.62,6600.0,26.3206,26.3815,26.3206,26.3815,6600.0
2005-05-31 11:30:00,34.61,34.61,34.56,34.56,4400.0,26.3739,26.3739,26.3358,26.3358,4400.0
2005-05-31 11:35:00,34.55,34.55,34.53,34.53,3800.0,26.3282,26.3282,26.313,26.313,3800.0
2005-05-31 11:40:00,34.53,34.53,34.47,34.47,9400.0,26.313,26.313,26.2672,26.2672,9400.0
2005-05-31 11:45:00,34.47,34.48,34.45,34.45,3000.0,26.2672,26.2749,26.252,26.252,3000.0
2005-05-31 11:50:00,34.46,34.48,34.46,34.48,5500.0,26.2596,26.2749,26.2596,26.2749,5500.0
2005-05-31 11:55:00,34.47,34.5,34.47,34.47,5700.0,26.2672,26.2901,26.2672,26.2672,5700.0
2005-05-31 12:00:00,34.47,34.48,34.45,34.45,2200.0,26.2672,26.2749,26.252,26.252,2200.0
2005-05-31 12:05:00,34.44,34.44,34.41,34.43,8800.0,26.2444,26.2444,26.2215,26.2368,8800.0
2005-05-31 12:10:00,34.41,34.43,34.4,34.41,5000.0,26.2215,26.2368,26.2139,26.2215,5000.0
2005-05-31 12:15:00,34.4,34.43,34.4,34.43,10700.0,26.2139,26.2368,26.2139,26.2368,10700.0
2005-05-31 12:20:00,34.42,34.44,34.42,34.44,3100.0,26.2291,26.2444,26.2291,26.2444,3100.0
2005-05-31 12:25:00,34.43,34.45,34.43,34.45,5600.0,26.2368,26.252,26.2368,26.252,5600.0
2005-05-31 12:30:00,34.45,34.48,34.44,34.45,16900.0,26.252,26.2749,26.2444,26.252,16900.0
2005-05-31 12:35:00,34.46,34.48,34.45,34.46,9700.0,26.2596,26.2749,26.252,26.2596,9700.0
2005-05-31 12:40:00,34.46,34.47,34.45,34.45,1500.0,26.2596,26.2672,26.252,26.252,1500.0
2005-05-31 12:45:00,34.45,34.45,34.39,34.45,17800.0,26.252,26.252,26.2063,26.252,17800.0
2005-05-31 12:50:00,34.44,34.44,34.41,34.41,3100.0,26.2444,26.2444,26.2215,26.2215,3100.0
2005-05-31 12:55:00,34.41,34.42,34.4,34.42,5400.0,26.2215,26.2291,26.2139,26.2291,5400.0
2005-05-31 13:00:00,34.42,34.43,34.4,34.43,16100.0,26.2291,26.2368,26.2139,26.2368,16100.0
2005-05-31 13:05:00,34.42,34.43,34.39,34.39,8300.0,26.2291,26.2368,26.2063,26.2063,8300.0
2005-05-31 13:10:00,34.39,34.41,34.39,34.41,12800.0,26.2063,26.2215,26.2063,26.2215,12800.0
2005-05-31 13:15:00,34.41,34.41,34.36,34.4,10500.0,26.2215,26.2215,26.1834,26.2139,10500.0
2005-05-31 13:20:00,34.41,34.44,34.41,34.44,5300.0,26.2215,26.2444,26.2215,26.2444,5300.0
2005-05-31 13:25:00,34.43,34.43,34.43,34.43,800.0,26.2368,26.2368,26.2368,26.2368,800.0
2005-05-31 13:30:00,34.43,34.43,34.42,34.42,3200.0,26.2368,26.2368,26.2291,26.2291,3200.0
2005-05-31 13:35:00,34.43,34.43,34.39,34.42,12700.0,26.2368,26.2368,26.2063,26.2291,12700.0
2005-05-31 13:40:00,34.41,34.43,34.35,34.4,19000.0,26.2215,26.2368,26.1758,26.2139,19000.0
2005-05-31 13:45:00,34.41,34.41,34.37,34.4,3500.0,26.2215,26.2215,26.191,26.2139,3500.0
2005-05-31 13:50:00,34.41,34.45,34.39,34.44,5600.0,26.2215,26.252,26.2063,26.2444,5600.0
2005-05-31 13:55:00,34.44,34.44,34.4,34.4,6800.0,26.2444,26.2444,26.2139,26.2139,6800.0
2005-05-31 14:00:00,34.4,34.44,34.38,34.38,10000.0,26.2139,26.2444,26.1986,26.1986,10000.0
2005-05-31 14:05:00,34.37,34.4,34.37,34.4,2800.0,26.191,26.2139,26.191,26.2139,2800.0
2005-05-31 14:10:00,34.41,34.44,34.35,34.42,9500.0,26.2215,26.2444,26.1758,26.2291,9500.0
2005-05-31 14:15:00,34.42,34.45,34.42,34.44,5300.0,26.2291,26.252,26.2291,26.2444,5300.0
2005-05-31 14:20:00,34.45,34.45,34.43,34.43,3200.0,26.252,26.252,26.2368,26.2368,3200.0
2005-05-31 14:25:00,34.43,34.45,34.4,34.4,22600.0,26.2368,26.252,26.2139,26.2139,22600.0
2005-05-31 14:30:00,34.4,34.43,34.37,34.42,23100.0,26.2139,26.2368,26.191,26.2291,23100.0
2005-05-31 14:35:00,34.42,34.43,34.38,34.4,14000.0,26.2291,26.2368,26.1986,26.2139,14000.0
2005-05-31 14:40:00,34.4,34.47,34.4,34.44,15700.0,26.2139,26.2672,26.2139,26.2444,15700.0
2005-05-31 14:45:00,34.43,34.45,34.42,34.45,7000.0,26.2368,26.252,26.2291,26.252,7000.0
2005-05-31 14:50:00,34.45,34.5,34.45,34.48,19600.0,26.252,26.2901,26.252,26.2749,19600.0
2005-05-31 14:55:00,34.48,34.52,34.44,34.44,15600.0,26.2749,26.3053,26.2444,26.2444,15600.0
2005-05-31 15:00:00,34.44,34.47,34.42,34.44,11400.0,26.2444,26.2672,26.2291,26.2444,11400.0
2005-05-31 15:05:00,34.45,34.46,34.42,34.42,5000.0,26.252,26.2596,26.2291,26.2291,5000.0
2005-05-31 15:10:00,34.42,34.47,34.4,34.47,17700.0,26.2291,26.2672,26.2139,26.2672,17700.0
2005-05-31 15:15:00,34.45,34.62,34.45,34.62,37100.0,26.252,26.3815,26.252,26.3815,37100.0
2005-05-31 15:20:00,34.62,34.63,34.59,34.6,139400.0,26.3815,26.3892,26.3587,26.3663,139400.0
2005-05-31 15:25:00,34.6,34.64,34.6,34.62,71100.0,26.3663,26.3968,26.3663,26.3815,71100.0
2005-05-31 15:30:00,34.61,34.62,34.59,34.61,37800.0,26.3739,26.3815,26.3587,26.3739,37800.0
2005-05-31 15:35:00,34.6,34.63,34.58,34.58,82500.0,26.3663,26.3892,26.3511,26.3511,82500.0
2005-05-31 15:40:00,34.58,34.59,34.56,34.56,54200.0,26.3511,26.3587,26.3358,26.3358,54200.0
2005-05-31 15:45:00,34.55,34.58,34.55,34.58,37400.0,26.3282,26.3511,26.3282,26.3511,37400.0
2005-05-31 15:50:00,34.57,34.6,34.56,34.6,45600.0,26.3434,26.3663,26.3358,26.3663,45600.0
2005-05-31 15:55:00,34.59,34.59,34.57,34.57,44400.0,26.3587,26.3587,26.3434,26.3434,44400.0
2005-06-01 09:30:00,34.57,34.58,34.23,34.41,77300.0,26.3434,26.3511,26.0843,26.2215,77300.0
2005-06-01 09:35:00,34.36,34.42,34.2,34.41,107200.0,26.1834,26.2291,26.0615,26.2215,107200.0
2005-06-01 09:40:00,34.41,34.6,34.41,34.6,33400.0,26.2215,26.3663,26.2215,26.3663,33400.0
2005-06-01 09:45:00,34.49,34.6,34.43,34.55,67400.0,26.2825,26.3663,26.2368,26.3282,67400.0
2005-06-01 09:50:00,34.51,34.75,34.48,34.73,45000.0,26.2977,26.4806,26.2749,26.4654,45000.0
2005-06-01 09:55:00,34.73,34.85,34.68,34.85,29400.0,26.4654,26.5568,26.4273,26.5568,29400.0
2005-06-01 10:00:00,34.85,35.09,34.82,35.09,59200.0,26.5568,26.7397,26.5339,26.7397,59200.0
2005-06-01 10:05:00,35.11,35.17,34.97,35.11,57200.0,26.7549,26.8007,26.6482,26.7549,57200.0
2005-06-01 10:10:00,35.1,35.11,35.02,35.09,36900.0,26.7473,26.7549,26.6863,26.7397,36900.0
2005-06-01 10:15:00,35.08,35.25,35.08,35.25,30100.0,26.7321,26.8616,26.7321,26.8616,30100.0
2005-06-01 10:20:00,35.24,35.38,35.21,35.3,18900.0,26.854,26.9607,26.8311,26.8997,18900.0
2005-06-01 10:25:00,35.34,35.48,35.32,35.48,83300.0,26.9302,27.0369,26.915,27.0369,83300.0
2005-06-01 10:30:00,35.48,35.53,35.39,35.43,58900.0,27.0369,27.075,26.9683,26.9988,58900.0
2005-06-01 10:35:00,35.43,35.44,35.27,35.31,24200.0,26.9988,27.0064,26.8769,26.9073,24200.0
2005-06-01 10:40:00,35.32,35.37,35.31,35.35,41300.0,26.915,26.9531,26.9073,26.9378,41300.0
2005-06-01 10:45:00,35.34,35.37,35.31,35.36,20900.0,26.9302,26.9531,26.9073,26.9454,20900.0
2005-06-01 10:50:00,35.37,35.4,35.3,35.35,29100.0,26.9531,26.9759,26.8997,26.9378,29100.0
2005-06-01 10:55:00,35.36,35.4,35.36,35.38,13600.0,26.9454,26.9759,26.9454,26.9607,13600.0
2005-06-01 11:00:00,35.38,35.48,35.36,35.44,32700.0,26.9607,27.0369,26.9454,27.0064,32700.0
2005-06-01 11:05:00,35.44,35.5,35.44,35.5,29500.0,27.0064,27.0521,27.0064,27.0521,29500.0
2005-06-01 11:10:00,35.5,35.59,35.49,35.59,31000.0,27.0521,27.1207,27.0445,27.1207,31000.0
2005-06-01 11:15:00,35.59,35.68,35.55,35.66,25200.0,27.1207,27.1893,27.0902,27.174,25200.0
2005-06-01 11:20:00,35.68,35.68,35.56,35.58,19500.0,27.1893,27.1893,27.0978,27.1131,19500.0
2005-06-01 11:25:00,35.6,35.65,35.58,35.65,25100.0,27.1283,27.1664,27.1131,27.1664,25100.0
2005-06-01 11:30:00,35.62,35.68,35.61,35.66,30000.0,27.1436,27.1893,27.1359,27.174,30000.0
2005-06-01 11:35:00,35.64,35.65,35.64,35.65,8300.0,27.1588,27.1664,27.1588,27.1664,8300.0
2005-06-01 11:40:00,35.65,35.69,35.65,35.68,19800.0,27.1664,27.1969,27.1664,27.1893,19800.0
2005-06-01 11:45:00,35.69,35.7,35.65,35.7,21900.0,27.1969,27.2045,27.1664,27.2045,21900.0
2005-06-01 11:50:00,35.71,35.78,35.7,35.78,86300.0,27.2122,27.2655,27.2045,27.2655,86300.0
2005-06-01 11:55:00,35.77,35.8,35.76,35.77,48600.0,27.2579,27.2807,27.2503,27.2579,48600.0
2005-06-01 12:00:00,35.77,35.81,35.71,35.81,23500.0,27.2579,27.2884,27.2122,27.2884,23500.0
2005-06-01 12:05:00,35.81,35.81,35.74,35.74,35000.0,27.2884,27.2884,27.235,27.235,35000.0
2005-06-01 12:10:00,35.69,35.76,35.69,35.75,48400.0,27.1969,27.2503,27.1969,27.2426,48400.0
2005-06-01 12:15:00,35.75,35.79,35.74,35.79,19600.0,27.2426,27.2731,27.235,27.2731,19600.0
2005-06-01 12:20:00,35.78,35.79,35.73,35.77,19800.0,27.2655,27.2731,27.2274,27.2579,19800.0
2005-06-01 12:25:00,35.77,35.81,35.76,35.77,19200.0,27.2579,27.2884,27.2503,27.2579,19200.0
2005-06-01 12:30:00,35.78,35.81,35.77,35.79,43300.0,27.2655,27.2884,27.2579,27.2731,43300.0
2005-06-01 12:35:00,35.8,35.8,35.78,35.78,13600.0,27.2807,27.2807,27.2655,27.2655,13600.0
2005-06-01 12:40:00,35.79,35.79,35.73,35.76,24400.0,27.2731,27.2731,27.2274,27.2503,24400.0
2005-06-01 12:45:00,35.75,35.75,35.73,35.73,7800.0,27.2426,27.2426,27.2274,27.2274,7800.0
2005-06-01 12:50:00,35.73,35.74,35.72,35.72,22800.0,27.2274,27.235,27.2198,27.2198,22800.0
2005-06-01 12:55:00,35.73,35.81,35.73,35.8,27500.0,27.2274,27.2884,27.2274,27.2807,27500.0
2005-06-01 13:00:00,35.8,35.88,35.8,35.84,17700.0,27.2807,27.3417,27.2807,27.3112,17700.0
2005-06-01 13:05:00,35.84,35.86,35.83,35.86,15400.0,27.3112,27.3265,27.3036,27.3265,15400.0
2005-06-01 13:10:00,35.84,35.86,35.83,35.84,18200.0,27.3112,27.3265,27.3036,27.3112,18200.0
2005-06-01 13:15:00,35.84,35.89,35.84,35.86,41800.0,27.3112,27.3493,27.3112,27.3265,41800.0
2005-06-01 13:20:00,35.87,35.87,35.84,35.86,19900.0,27.3341,27.3341,27.3112,27.3265,19900.0
2005-06-01 13:25:00,35.86,35.86,35.84,35.85,9300.0,27.3265,27.3265,27.3112,27.3188,9300.0
2005-06-01 13:30:00,35.86,35.86,35.85,35.86,13000.0,27.3265,27.3265,27.3188,27.3265,13000.0
2005-06-01 13:35:00,35.85,35.86,35.84,35.86,21100.0,27.3188,27.3265,27.3112,27.3265,21100.0
2005-06-01 13:40:00,35.86,35.95,35.85,35.94,107400.0,27.3265,27.395,27.3188,27.3874,107400.0
2005-06-01 13:45:00,35.94,35.95,35.89,35.91,33100.0,27.3874,27.395,27.3493,27.3646,33100.0
2005-06-01 13:50:00,35.92,35.93,35.91,35.92,8500.0,27.3722,27.3798,27.3646,27.3722,8500.0
2005-06-01 13:55:00,35.92,35.93,35.9,35.92,15700.0,27.3722,27.3798,27.3569,27.3722,15700.0
2005-06-01 14:00:00,35.92,35.94,35.88,35.9,18300.0,27.3722,27.3874,27.3417,27.3569,18300.0
2005-06-01 14:05:00,35.9,35.9,35.84,35.84,13300.0,27.3569,27.3569,27.3112,27.3112,13300.0
2005-06-01 14:10:00,35.85,35.86,35.84,35.85,18900.0,27.3188,27.3265,27.3112,27.3188,18900.0
2005-06-01 14:15:00,35.84,35.85,35.75,35.75,24800.0,27.3112,27.3188,27.2426,27.2426,24800.0
2005-06-01 14:20:00,35.76,35.76,35.64,35.65,37800.0,27.2503,27.2503,27.1588,27.1664,37800.0
2005-06-01 14:25:00,35.65,35.67,35.61,35.65,25900.0,27.1664,27.1817,27.1359,27.1664,25900.0
2005-06-01 14:30:00,35.61,35.64,35.56,35.56,40200.0,27.1359,27.1588,27.0978,27.0978,40200.0
2005-06-01 14:35:00,35.57,35.57,35.54,35.55,23200.0,27.1055,27.1055,27.0826,27.0902,23200.0
2005-06-01 14:40:00,35.54,35.55,35.4,35.41,32100.0,27.0826,27.0902,26.9759,26.9835,32100.0
2005-06-01 14:45:00,35.39,35.41,35.28,35.31,27200.0,26.9683,26.9835,26.8845,26.9073,27200.0
2005-06-01 14:50:00,35.3,35.34,35.26,35.31,52300.0,26.8997,26.9302,26.8692,26.9073,52300.0
2005-06-01 14:55:00,35.31,35.31,35.29,35.3,46900.0,26.9073,26.9073,26.8921,26.8997,46900.0
2005-06-01 15:00:00,35.29,35.35,35.27,35.34,18600.0,26.8921,26.9378,26.8769,26.9302,18600.0
2005-06-01 15:05:00,35.34,35.38,35.32,35.32,24900.0,26.9302,26.9607,26.915,26.915,24900.0
2005-06-01 15:10:00,35.33,35.35,35.32,35.35,10500.0,26.9226,26.9378,26.915,26.9378,10500.0
2005-06-01 15:15:00,35.34,35.34,35.32,35.34,11900.0,26.9302,26.9302,26.915,26.9302,11900.0
2005-06-01 15:20:00,35.34,35.39,35.31,35.38,28900.0,26.9302,26.9683,26.9073,26.9607,28900.0
2005-06-01 15:25:00,35.39,35.42,35.39,35.42,23900.0,26.9683,26.9912,26.9683,26.9912,23900.0
2005-06-01 15:30:00,35.42,35.54,35.42,35.51,34700.0,26.9912,27.0826,26.9912,27.0597,34700.0
2005-06-01 15:35:00,35.51,35.58,35.51,35.53,29300.0,27.0597,27.1131,27.0597,27.075,29300.0
2005-06-01 15:40:00,35.53,35.61,35.51,35.58,41500.0,27.075,27.1359,27.0597,27.1131,41500.0
2005-06-01 15:45:00,35.58,35.59,35.55,35.56,20400.0,27.1131,27.1207,27.0902,27.0978,20400.0
2005-06-01 15:50:00,35.56,35.56,35.56,35.56,0.0,27.0978,27.0978,27.0978,27.0978,0.0
2005-06-01 15:55:00,35.56,35.56,35.56,35.56,0.0,27.0978,27.0978,27.0978,27.0978,0.0
2005-06-02 09:30:00,35.6,35.61,35.44,35.52,76200.0,27.1283,27.1359,27.0064,27.0674,76200.0
2005-06-02 09:35:00,35.51,35.54,35.35,35.51,38700.0,27.0597,27.0826,26.9378,27.0597,38700.0
2005-06-02 09:40:00,35.51,35.65,35.48,35.6,31200.0,27.0597,27.1664,27.0369,27.1283,31200.0
2005-06-02 09:45:00,35.6,35.76,35.6,35.66,28000.0,27.1283,27.2503,27.1283,27.174,28000.0
2005-06-02 09:50:00,35.67,35.8,35.62,35.8,21900.0,27.1817,27.2807,27.1436,27.2807,21900.0
2005-06-02 09:55:00,35.8,35.85,35.77,35.84,15900.0,27.2807,27.3188,27.2579,27.3112,15900.0
2005-06-02 10:00:00,35.83,35.86,35.78,35.8,26000.0,27.3036,27.3265,27.2655,27.2807,26000.0
2005-06-02 10:05:00,35.85,35.85,35.77,35.79,24800.0,27.3188,27.3188,27.2579,27.2731,24800.0
2005-06-02 10:10:00,35.79,35.85,35.77,35.82,26600.0,27.2731,27.3188,27.2579,27.296,26600.0
2005-06-02 10:15:00,35.81,35.82,35.77,35.82,17300.0,27.2884,27.296,27.2579,27.296,17300.0
2005-06-02 10:20:00,35.79,35.81,35.76,35.78,11900.0,27.2731,27.2884,27.2503,27.2655,11900.0
2005-06-02 10:25:00,35.77,35.77,35.7,35.7,22300.0,27.2579,27.2579,27.2045,27.2045,22300.0
2005-06-02 10:30:00,35.68,35.75,35.62,35.62,19500.0,27.1893,27.2426,27.1436,27.1436,19500.0
2005-06-02 10:35:00,35.61,35.62,35.58,35.62,22100.0,27.1359,27.1436,27.1131,27.1436,22100.0
2005-06-02 10:40:00,35.63,35.77,35.62,35.7,8900.0,27.1512,27.2579,27.1436,27.2045,8900.0
2005-06-02 10:45:00,35.7,35.76,35.66,35.76,14300.0,27.2045,27.2503,27.174,27.2503,14300.0
2005-06-02 10:50:00,35.74,35.77,35.68,35.77,9500.0,27.235,27.2579,27.1893,27.2579,9500.0
2005-06-02 10:55:00,35.77,35.77,35.73,35.77,7200.0,27.2579,27.2579,27.2274,27.2579,7200.0
2005-06-02 11:00:00,35.77,35.77,35.69,35.69,13100.0,27.2579,27.2579,27.1969,27.1969,13100.0
2005-06-02 11:05:00,35.7,35.7,35.66,35.67,14800.0,27.2045,27.2045,27.174,27.1817,14800.0
2005-06-02 11:10:00,35.67,35.67,35.65,35.66,15200.0,27.1817,27.1817,27.1664,27.174,15200.0
2005-06-02 11:15:00,35.66,35.67,35.64,35.64,3500.0,27.174,27.1817,27.1588,27.1588,3500.0
2005-06-02 11:20:00,35.64,35.64,35.57,35.6,27900.0,27.1588,27.1588,27.1055,27.1283,27900.0
2005-06-02 11:25:00,35.6,35.61,35.57,35.58,18400.0,27.1283,27.1359,27.1055,27.1131,18400.0
2005-06-02 11:30:00,35.58,35.59,35.56,35.57,9200.0,27.1131,27.1207,27.0978,27.1055,9200.0
2005-06-02 11:35:00,35.57,35.59,35.57,35.59,16400.0,27.1055,27.1207,27.1055,27.1207,16400.0
2005-06-02 11:40:00,35.59,35.59,35.52,35.53,17700.0,27.1207,27.1207,27.0674,27.075,17700.0
2005-06-02 11:45:00,35.51,35.57,35.51,35.55,20900.0,27.0597,27.1055,27.0597,27.0902,20900.0
2005-06-02 11:50:00,35.56,35.56,35.53,35.55,14400.0,27.0978,27.0978,27.075,27.0902,14400.0
2005-06-02 11:55:00,35.55,35.55,35.5,35.51,18900.0,27.0902,27.0902,27.0521,27.0597,18900.0
2005-06-02 12:00:00,35.53,35.6,35.52,35.6,32100.0,27.075,27.1283,27.0674,27.1283,32100.0
2005-06-02 12:05:00,35.6,35.67,35.6,35.66,10800.0,27.1283,27.1817,27.1283,27.174,10800.0
2005-06-02 12:10:00,35.66,35.66,35.62,35.63,10600.0,27.174,27.174,27.1436,27.1512,10600.0
2005-06-02 12:15:00,35.63,35.63,35.61,35.61,4800.0,27.1512,27.1512,27.1359,27.1359,4800.0
2005-06-02 12:20:00,35.61,35.62,35.6,35.62,11500.0,27.1359,27.1436,27.1283,27.1436,11500.0
2005-06-02 12:25:00,35.61,35.67,35.61,35.65,9100.0,27.1359,27.1817,27.1359,27.1664,9100.0
2005-06-02 12:30:00,35.66,35.73,35.66,35.73,7200.0,27.174,27.2274,27.174,27.2274,7200.0
2005-06-02 12:35:00,35.73,35.74,35.7,35.71,4800.0,27.2274,27.235,27.2045,27.2122,4800.0
2005-06-02 12:40:00,35.72,35.73,35.7,35.73,11400.0,27.2198,27.2274,27.2045,27.2274,11400.0
2005-06-02 12:45:00,35.74,35.74,35.71,35.71,3600.0,27.235,27.235,27.2122,27.2122,3600.0
2005-06-02 12:50:00,35.7,35.73,35.7,35.71,7700.0,27.2045,27.2274,27.2045,27.2122,7700.0
2005-06-02 12:55:00,35.72,35.72,35.68,35.68,4100.0,27.2198,27.2198,27.1893,27.1893,4100.0
2005-06-02 13:00:00,35.7,35.7,35.68,35.69,7200.0,27.2045,27.2045,27.1893,27.1969,7200.0
2005-06-02 13:05:00,35.69,35.69,35.65,35.65,9900.0,27.1969,27.1969,27.1664,27.1664,9900.0
2005-06-02 13:10:00,35.65,35.65,35.64,35.64,4000.0,27.1664,27.1664,27.1588,27.1588,4000.0
2005-06-02 13:15:00,35.63,35.64,35.63,35.64,2900.0,27.1512,27.1588,27.1512,27.1588,2900.0
2005-06-02 13:20:00,35.61,35.64,35.61,35.64,7100.0,27.1359,27.1588,27.1359,27.1588,7100.0
2005-06-02 13:25:00,35.63,35.63,35.61,35.62,4500.0,27.1512,27.1512,27.1359,27.1436,4500.0
2005-06-02 13:30:00,35.62,35.64,35.61,35.64,13300.0,27.1436,27.1588,27.1359,27.1588,13300.0
2005-06-02 13:35:00,35.64,35.64,35.61,35.64,5800.0,27.1588,27.1588,27.1359,27.1588,5800.0
2005-06-02 13:40:00,35.64,35.64,35.57,35.59,18600.0,27.1588,27.1588,27.1055,27.1207,18600.0
2005-06-02 13:45:00,35.6,35.64,35.59,35.63,10400.0,27.1283,27.1588,27.1207,27.1512,10400.0
2005-06-02 13:50:00,35.62,35.69,35.59,35.69,10400.0,27.1436,27.1969,27.1207,27.1969,10400.0
2005-06-02 13:55:00,35.69,35.69,35.67,35.68,13500.0,27.1969,27.1969,27.1817,27.1893,13500.0
2005-06-02 14:00:00,35.68,35.7,35.65,35.67,11700.0,27.1893,27.2045,27.1664,27.1817,11700.0
2005-06-02 14:05:00,35.68,35.68,35.63,35.65,11100.0,27.1893,27.1893,27.1512,27.1664,11100.0
2005-06-02 14:10:00,35.65,35.66,35.62,35.63,9000.0,27.1664,27.174,27.1436,27.1512,9000.0
2005-06-02 14:15:00,35.63,35.68,35.61,35.66,6300.0,27.1512,27.1893,27.1359,27.174,6300.0
2005-06-02 14:20:00,35.67,35.7,35.66,35.69,9700.0,27.1817,27.2045,27.174,27.1969,9700.0
2005-06-02 14:25:00,35.69,35.76,35.69,35.72,10900.0,27.1969,27.2503,27.1969,27.2198,10900.0
2005-06-02 14:30:00,35.71,35.73,35.69,35.73,5600.0,27.2122,27.2274,27.1969,27.2274,5600.0
2005-06-02 14:35:00,35.72,35.72,35.69,35.7,6700.0,27.2198,27.2198,27.1969,27.2045,6700.0
2005-06-02 14:40:00,35.7,35.73,35.7,35.72,8800.0,27.2045,27.2274,27.2045,27.2198,8800.0
2005-06-02 14:45:00,35.7,35.74,35.7,35.74,9400.0,27.2045,27.235,27.2045,27.235,9400.0
2005-06-02 14:50:00,35.73,35.8,35.73,35.79,23200.0,27.2274,27.2807,27.2274,27.2731,23200.0
2005-06-02 14:55:00,35.79,35.8,35.76,35.77,15600.0,27.2731,27.2807,27.2503,27.2579,15600.0
2005-06-02 15:00:00,35.77,35.81,35.76,35.81,21700.0,27.2579,27.2884,27.2503,27.2884,21700.0
2005-06-02 15:05:00,35.81,35.82,35.78,35.79,18900.0,27.2884,27.296,27.2655,27.2731,18900.0
2005-06-02 15:10:00,35.79,35.8,35.77,35.8,8800.0,27.2731,27.2807,27.2579,27.2807,8800.0
2005-06-02 15:15:00,35.79,35.8,35.77,35.77,11000.0,27.2731,27.2807,27.2579,27.2579,11000.0
2005-06-02 15:20:00,35.77,35.83,35.77,35.83,20100.0,27.2579,27.3036,27.2579,27.3036,20100.0
2005-06-02 15:25:00,35.81,35.9,35.8,35.9,25500.0,27.2884,27.3569,27.2807,27.3569,25500.0
2005-06-02 15:30:00,35.89,35.9,35.83,35.85,34000.0,27.3493,27.3569,27.3036,27.3188,34000.0
2005-06-02 15:35:00,35.85,35.93,35.84,35.86,35100.0,27.3188,27.3798,27.3112,27.3265,35100.0
2005-06-02 15:40:00,35.87,35.9,35.87,35.88,30700.0,27.3341,27.3569,27.3341,27.3417,30700.0
2005-06-02 15:45:00,35.89,35.89,35.86,35.88,63800.0,27.3493,27.3493,27.3265,27.3417,63800.0
2005-06-02 15:50:00,35.89,35.89,35.86,35.87,28200.0,27.3493,27.3493,27.3265,27.3341,28200.0
2005-06-02 15:55:00,35.86,35.86,35.82,35.82,55200.0,27.3265,27.3265,27.296,27.296,55200.0
2005-06-03 09:30:00,35.98,35.99,35.9,35.94,90000.0,27.4179,27.4255,27.3569,27.3874,90000.0
2005-06-03 09:35:00,35.92,35.92,35.65,35.79,34500.0,27.3722,27.3722,27.1664,27.2731,34500.0
2005-06-03 09:40:00,35.79,35.92,35.75,35.92,23800.0,27.2731,27.3722,27.2426,27.3722,23800.0
2005-06-03 09:45:00,35.91,35.97,35.89,35.89,30500.0,27.3646,27.4103,27.3493,27.3493,30500.0
2005-06-03 09:50:00,35.89,35.97,35.89,35.97,12000.0,27.3493,27.4103,27.3493,27.4103,12000.0
2005-06-03 09:55:00,35.97,35.97,35.91,35.94,30800.0,27.4103,27.4103,27.3646,27.3874,30800.0
2005-06-03 10:00:00,35.94,35.95,35.85,35.93,30800.0,27.3874,27.395,27.3188,27.3798,30800.0
2005-06-03 10:05:00,35.93,35.95,35.9,35.92,13100.0,27.3798,27.395,27.3569,27.3722,13100.0
2005-06-03 10:10:00,35.92,35.98,35.9,35.9,17100.0,27.3722,27.4179,27.3569,27.3569,17100.0
2005-06-03 10:15:00,35.9,35.91,35.86,35.87,18300.0,27.3569,27.3646,27.3265,27.3341,18300.0
2005-06-03 10:20:00,35.87,35.9,35.83,35.84,16900.0,27.3341,27.3569,27.3036,27.3112,16900.0
2005-06-03 10:25:00,35.82,35.89,35.82,35.87,18500.0,27.296,27.3493,27.296,27.3341,18500.0
2005-06-03 10:30:00,35.87,35.92,35.86,35.92,10800.0,27.3341,27.3722,27.3265,27.3722,10800.0
2005-06-03 10:35:00,35.9,35.93,35.87,35.89,15400.0,27.3569,27.3798,27.3341,27.3493,15400.0
2005-06-03 10:40:00,35.88,35.94,35.86,35.93,4600.0,27.3417,27.3874,27.3265,27.3798,4600.0
2005-06-03 10:45:00,35.93,35.94,35.92,35.93,8200.0,27.3798,27.3874,27.3722,27.3798,8200.0
2005-06-03 10:50:00,35.93,35.96,35.91,35.93,17100.0,27.3798,27.4027,27.3646,27.3798,17100.0
2005-06-03 10:55:00,35.91,35.92,35.8,35.82,28000.0,27.3646,27.3722,27.2807,27.296,28000.0
2005-06-03 11:00:00,35.78,35.82,35.77,35.77,11100.0,27.2655,27.296,27.2579,27.2579,11100.0
2005-06-03 11:05:00,35.77,35.77,35.72,35.72,16800.0,27.2579,27.2579,27.2198,27.2198,16800.0
2005-06-03 11:10:00,35.73,35.75,35.71,35.72,8900.0,27.2274,27.2426,27.2122,27.2198,8900.0
2005-06-03 11:15:00,35.72,35.75,35.7,35.72,6400.0,27.2198,27.2426,27.2045,27.2198,6400.0
2005-06-03 11:20:00,35.72,35.76,35.7,35.71,114300.0,27.2198,27.2503,27.2045,27.2122,114300.0
2005-06-03 11:25:00,35.7,35.72,35.7,35.7,62400.0,27.2045,27.2198,27.2045,27.2045,62400.0
2005-06-03 11:30:00,35.69,35.75,35.66,35.68,25000.0,27.1969,27.2426,27.174,27.1893,25000.0
2005-06-03 11:35:00,35.69,35.69,35.52,35.54,27700.0,27.1969,27.1969,27.0674,27.0826,27700.0
2005-06-03 11:40:00,35.53,35.55,35.5,35.52,25100.0,27.075,27.0902,27.0521,27.0674,25100.0
2005-06-03 11:45:00,35.5,35.5,35.33,35.36,25100.0,27.0521,27.0521,26.9226,26.9454,25100.0
2005-06-03 11:50:00,35.35,35.37,35.25,35.25,95600.0,26.9378,26.9531,26.8616,26.8616,95600.0
2005-06-03 11:55:00,35.23,35.26,35.21,35.25,28900.0,26.8464,26.8692,26.8311,26.8616,28900.0
2005-06-03 12:00:00,35.27,35.27,35.24,35.25,24900.0,26.8769,26.8769,26.854,26.8616,24900.0
2005-06-03 12:05:00,35.25,35.25,35.19,35.21,71500.0,26.8616,26.8616,26.8159,26.8311,71500.0
2005-06-03 12:10:00,35.21,35.21,35.12,35.12,24600.0,26.8311,26.8311,26.7626,26.7626,24600.0
2005-06-03 12:15:00,35.12,35.12,35.05,35.06,18700.0,26.7626,26.7626,26.7092,26.7168,18700.0
2005-06-03 12:20:00,35.05,35.14,35.05,35.12,14000.0,26.7092,26.7778,26.7092,26.7626,14000.0
2005-06-03 12:25:00,35.12,35.12,34.99,35.02,26000.0,26.7626,26.7626,26.6635,26.6863,26000.0
2005-06-03 12:30:00,35.0,35.07,35.0,35.06,13300.0,26.6711,26.7245,26.6711,26.7168,13300.0
2005-06-03 12:35:00,35.02,35.12,35.01,35.1,6900.0,26.6863,26.7626,26.6787,26.7473,6900.0
2005-06-03 12:40:00,35.1,35.15,35.09,35.13,14800.0,26.7473,26.7854,26.7397,26.7702,14800.0
2005-06-03 12:45:00,35.14,35.15,35.11,35.14,9100.0,26.7778,26.7854,26.7549,26.7778,9100.0
2005-06-03 12:50:00,35.14,35.15,35.11,35.13,5400.0,26.7778,26.7854,26.7549,26.7702,5400.0
2005-06-03 12:55:00,35.13,35.15,35.1,35.12,10100.0,26.7702,26.7854,26.7473,26.7626,10100.0
2005-06-03 13:00:00,35.13,35.14,35.11,35.11,5800.0,26.7702,26.7778,26.7549,26.7549,5800.0
2005-06-03 13:05:00,35.12,35.17,35.12,35.17,7300.0,26.7626,26.8007,26.7626,26.8007,7300.0
2005-06-03 13:10:00,35.16,35.19,35.16,35.19,7700.0,26.793,26.8159,26.793,26.8159,7700.0
2005-06-03 13:15:00,35.19,35.21,35.18,35.19,5800.0,26.8159,26.8311,26.8083,26.8159,5800.0
2005-06-03 13:20:00,35.21,35.22,35.2,35.21,5000.0,26.8311,26.8388,26.8235,26.8311,5000.0
2005-06-03 13:25:00,35.21,35.26,35.21,35.26,8900.0,26.8311,26.8692,26.8311,26.8692,8900.0
2005-06-03 13:30:00,35.27,35.3,35.25,35.28,20600.0,26.8769,26.8997,26.8616,26.8845,20600.0
2005-06-03 13:35:00,35.26,35.26,35.22,35.22,15100.0,26.8692,26.8692,26.8388,26.8388,15100.0
2005-06-03 13:40:00,35.23,35.27,35.21,35.26,14100.0,26.8464,26.8769,26.8311,26.8692,14100.0
2005-06-03 13:45:00,35.27,35.32,35.25,35.32,14700.0,26.8769,26.915,26.8616,26.915,14700.0
2005-06-03 13:50:00,35.31,35.34,35.3,35.33,12000.0,26.9073,26.9302,26.8997,26.9226,12000.0
2005-06-03 13:55:00,35.34,35.38,35.34,35.37,8200.0,26.9302,26.9607,26.9302,26.9531,8200.0
2005-06-03 14:00:00,35.37,35.38,35.34,35.37,8200.0,26.9531,26.9607,26.9302,26.9531,8200.0
2005-06-03 14:05:00,35.36,35.39,35.34,35.39,30600.0,26.9454,26.9683,26.9302,26.9683,30600.0
2005-06-03 14:10:00,35.38,35.38,35.32,35.33,24100.0,26.9607,26.9607,26.915,26.9226,24100.0
2005-06-03 14:15:00,35.33,35.38,35.32,35.37,20100.0,26.9226,26.9607,26.915,26.9531,20100.0
2005-06-03 14:20:00,35.37,35.38,35.35,35.36,14600.0,26.9531,26.9607,26.9378,26.9454,14600.0
2005-06-03 14:25:00,35.36,35.37,35.36,35.37,11000.0,26.9454,26.9531,26.9454,26.9531,11000.0
2005-06-03 14:30:00,35.36,35.38,35.36,35.37,19400.0,26.9454,26.9607,26.9454,26.9531,19400.0
2005-06-03 14:35:00,35.36,35.36,35.32,35.32,13200.0,26.9454,26.9454,26.915,26.915,13200.0
2005-06-03 14:40:00,35.33,35.38,35.33,35.38,25000.0,26.9226,26.9607,26.9226,26.9607,25000.0
2005-06-03 14:45:00,35.37,35.37,35.33,35.35,21700.0,26.9531,26.9531,26.9226,26.9378,21700.0
2005-06-03 14:50:00,35.35,35.36,35.35,35.35,28900.0,26.9378,26.9454,26.9378,26.9378,28900.0
2005-06-03 14:55:00,35.35,35.37,35.26,35.26,51400.0,26.9378,26.9531,26.8692,26.8692,51400.0
2005-06-03 15:00:00,35.27,35.27,35.2,35.21,38600.0,26.8769,26.8769,26.8235,26.8311,38600.0
2005-06-03 15:05:00,35.2,35.23,35.2,35.23,30500.0,26.8235,26.8464,26.8235,26.8464,30500.0
2005-06-03 15:10:00,35.23,35.24,35.15,35.16,19500.0,26.8464,26.854,26.7854,26.793,19500.0
2005-06-03 15:15:00,35.15,35.17,35.15,35.16,18700.0,26.7854,26.8007,26.7854,26.793,18700.0
2005-06-03 15:20:00,35.16,35.17,35.15,35.17,20500.0,26.793,26.8007,26.7854,26.8007,20500.0
2005-06-03 15:25:00,35.16,35.16,35.12,35.14,9900.0,26.793,26.793,26.7626,26.7778,9900.0
2005-06-03 15:30:00,35.15,35.16,35.14,35.16,18600.0,26.7854,26.793,26.7778,26.793,18600.0
2005-06-03 15:35:00,35.16,35.21,35.16,35.2,22800.0,26.793,26.8311,26.793,26.8235,22800.0
2005-06-03 15:40:00,35.21,35.23,35.19,35.2,27200.0,26.8311,26.8464,26.8159,26.8235,27200.0
2005-06-03 15:45:00,35.19,35.22,35.18,35.22,46400.0,26.8159,26.8388,26.8083,26.8388,46400.0
2005-06-03 15:50:00,35.22,35.23,35.2,35.2,30200.0,26.8388,26.8464,26.8235,26.8235,30200.0
2005-06-03 15:55:00,35.2,35.24,35.07,35.08,73400.0,26.8235,26.854,26.7245,26.7321,73400.0
2005-06-06 09:30:00,35.1,35.2,35.07,35.2,55100.0,26.7473,26.8235,26.7245,26.8235,55100.0
2005-06-06 09:35:00,35.2,35.38,35.2,35.26,47700.0,26.8235,26.9607,26.8235,26.8692,47700.0
2005-06-06 09:40:00,35.26,35.27,35.1,35.14,27700.0,26.8692,26.8769,26.7473,26.7778,27700.0
2005-06-06 09:45:00,35.11,35.11,34.9,34.92,27200.0,26.7549,26.7549,26.5949,26.6101,27200.0
2005-06-06 09:50:00,34.9,34.94,34.85,34.93,24200.0,26.5949,26.6254,26.5568,26.6178,24200.0
2005-06-06 09:55:00,34.93,34.99,34.85,34.85,20000.0,26.6178,26.6635,26.5568,26.5568,20000.0
2005-06-06 10:00:00,34.86,34.9,34.8,34.8,21100.0,26.5644,26.5949,26.5187,26.5187,21100.0
2005-06-06 10:05:00,34.81,34.9,34.79,34.82,25700.0,26.5263,26.5949,26.5111,26.5339,25700.0
2005-06-06 10:10:00,34.8,34.9,34.79,34.89,16700.0,26.5187,26.5949,26.5111,26.5873,16700.0
2005-06-06 10:15:00,34.89,34.89,34.76,34.86,30700.0,26.5873,26.5873,26.4882,26.5644,30700.0
2005-06-06 10:20:00,34.87,34.87,34.78,34.84,23500.0,26.572,26.572,26.5035,26.5492,23500.0
2005-06-06 10:25:00,34.84,34.87,34.81,34.87,21700.0,26.5492,26.572,26.5263,26.572,21700.0
2005-06-06 10:30:00,34.88,34.89,34.84,34.87,15700.0,26.5797,26.5873,26.5492,26.572,15700.0
2005-06-06 10:35:00,34.87,35.06,34.87,35.01,19300.0,26.572,26.7168,26.572,26.6787,19300.0
2005-06-06 10:40:00,35.01,35.01,34.95,35.01,24700.0,26.6787,26.6787,26.633,26.6787,24700.0
2005-06-06 10:45:00,35.01,35.02,34.98,35.02,21600.0,26.6787,26.6863,26.6559,26.6863,21600.0
2005-06-06 10:50:00,35.03,35.07,35.0,35.03,8900.0,26.694,26.7245,26.6711,26.694,8900.0
2005-06-06 10:55:00,35.04,35.05,34.96,34.97,15700.0,26.7016,26.7092,26.6406,26.6482,15700.0
2005-06-06 11:00:00,34.97,35.1,34.97,35.1,15100.0,26.6482,26.7473,26.6482,26.7473,15100.0
2005-06-06 11:05:00,35.1,35.11,35.07,35.08,11200.0,26.7473,26.7549,26.7245,26.7321,11200.0
2005-06-06 11:10:00,35.07,35.09,35.04,35.06,7800.0,26.7245,26.7397,26.7016,26.7168,7800.0
2005-06-06 11:15:00,35.06,35.09,35.05,35.09,8200.0,26.7168,26.7397,26.7092,26.7397,8200.0
2005-06-06 11:20:00,35.09,35.09,35.05,35.06,8100.0,26.7397,26.7397,26.7092,26.7168,8100.0
2005-06-06 11:25:00,35.05,35.08,35.04,35.05,13100.0,26.7092,26.7321,26.7016,26.7092,13100.0
2005-06-06 11:30:00,35.05,35.05,35.02,35.02,4100.0,26.7092,26.7092,26.6863,26.6863,4100.0
2005-06-06 11:35:00,35.03,35.03,35.0,35.0,10500.0,26.694,26.694,26.6711,26.6711,10500.0
2005-06-06 11:40:00,35.01,35.04,34.99,35.04,7400.0,26.6787,26.7016,26.6635,26.7016,7400.0
2005-06-06 11:45:00,35.02,35.05,35.02,35.05,8600.0,26.6863,26.7092,26.6863,26.7092,8600.0
2005-06-06 11:50:00,35.05,35.05,34.99,35.02,6800.0,26.7092,26.7092,26.6635,26.6863,6800.0
2005-06-06 11:55:00,35.03,35.03,34.98,34.98,6300.0,26.694,26.694,26.6559,26.6559,6300.0
2005-06-06 12:00:00,34.98,35.06,34.97,35.02,12100.0,26.6559,26.7168,26.6482,26.6863,12100.0
2005-06-06 12:05:00,35.04,35.08,35.02,35.06,11500.0,26.7016,26.7321,26.6863,26.7168,11500.0
2005-06-06 12:10:00,35.04,35.1,35.04,35.08,16000.0,26.7016,26.7473,26.7016,26.7321,16000.0
2005-06-06 12:15:00,35.09,35.15,35.09,35.15,19500.0,26.7397,26.7854,26.7397,26.7854,19500.0
2005-06-06 12:20:00,35.12,35.14,35.06,35.1,12500.0,26.7626,26.7778,26.7168,26.7473,12500.0
2005-06-06 12:25:00,35.07,35.12,35.07,35.1,8900.0,26.7245,26.7626,26.7245,26.7473,8900.0
2005-06-06 12:30:00,35.1,35.14,35.09,35.09,8800.0,26.7473,26.7778,26.7397,26.7397,8800.0
2005-06-06 12:35:00,35.1,35.15,35.1,35.13,6400.0,26.7473,26.7854,26.7473,26.7702,6400.0
2005-06-06 12:40:00,35.14,35.15,35.13,35.15,2500.0,26.7778,26.7854,26.7702,26.7854,2500.0
2005-06-06 12:45:00,35.14,35.14,35.08,35.08,3200.0,26.7778,26.7778,26.7321,26.7321,3200.0
2005-06-06 12:50:00,35.08,35.08,35.06,35.07,8600.0,26.7321,26.7321,26.7168,26.7245,8600.0
2005-06-06 12:55:00,35.07,35.09,35.03,35.04,6300.0,26.7245,26.7397,26.694,26.7016,6300.0
2005-06-06 13:00:00,35.04,35.06,35.04,35.05,6600.0,26.7016,26.7168,26.7016,26.7092,6600.0
2005-06-06 13:05:00,35.06,35.08,35.05,35.05,4600.0,26.7168,26.7321,26.7092,26.7092,4600.0
2005-06-06 13:10:00,35.07,35.12,35.07,35.11,8400.0,26.7245,26.7626,26.7245,26.7549,8400.0
2005-06-06 13:15:00,35.12,35.13,35.12,35.12,4300.0,26.7626,26.7702,26.7626,26.7626,4300.0
2005-06-06 13:20:00,35.11,35.11,35.06,35.1,3800.0,26.7549,26.7549,26.7168,26.7473,3800.0
2005-06-06 13:25:00,35.09,35.13,35.09,35.12,4400.0,26.7397,26.7702,26.7397,26.7626,4400.0
2005-06-06 13:30:00,35.13,35.14,35.12,35.13,3900.0,26.7702,26.7778,26.7626,26.7702,3900.0
2005-06-06 13:35:00,35.13,35.13,35.12,35.13,6100.0,26.7702,26.7702,26.7626,26.7702,6100.0
2005-06-06 13:40:00,35.13,35.16,35.13,35.14,9900.0,26.7702,26.793,26.7702,26.7778,9900.0
2005-06-06 13:45:00,35.15,35.2,35.12,35.2,10700.0,26.7854,26.8235,26.7626,26.8235,10700.0
2005-06-06 13:50:00,35.21,35.23,35.14,35.14,6800.0,26.8311,26.8464,26.7778,26.7778,6800.0
2005-06-06 13:55:00,35.15,35.16,35.13,35.14,4300.0,26.7854,26.793,26.7702,26.7778,4300.0
2005-06-06 14:00:00,35.13,35.19,35.13,35.19,7500.0,26.7702,26.8159,26.7702,26.8159,7500.0
2005-06-06 14:05:00,35.2,35.28,35.2,35.25,12900.0,26.8235,26.8845,26.8235,26.8616,12900.0
2005-06-06 14:10:00,35.26,35.29,35.25,35.26,10600.0,26.8692,26.8921,26.8616,26.8692,10600.0
2005-06-06 14:15:00,35.26,35.27,35.23,35.24,6100.0,26.8692,26.8769,26.8464,26.854,6100.0
2005-06-06 14:20:00,35.24,35.27,35.24,35.25,10800.0,26.854,26.8769,26.854,26.8616,10800.0
2005-06-06 14:25:00,35.25,35.27,35.25,35.26,7600.0,26.8616,26.8769,26.8616,26.8692,7600.0
2005-06-06 14:30:00,35.26,35.26,35.25,35.26,5300.0,26.8692,26.8692,26.8616,26.8692,5300.0
2005-06-06 14:35:00,35.26,35.27,35.23,35.24,24000.0,26.8692,26.8769,26.8464,26.854,24000.0
2005-06-06 14:40:00,35.24,35.24,35.2,35.23,10700.0,26.854,26.854,26.8235,26.8464,10700.0
2005-06-06 14:45:00,35.22,35.23,35.2,35.2,8300.0,26.8388,26.8464,26.8235,26.8235,8300.0
2005-06-06 14:50:00,35.21,35.24,35.2,35.22,23000.0,26.8311,26.854,26.8235,26.8388,23000.0
2005-06-06 14:55:00,35.22,35.22,35.21,35.22,8600.0,26.8388,26.8388,26.8311,26.8388,8600.0
2005-06-06 15:00:00,35.22,35.3,35.2,35.3,17800.0,26.8388,26.8997,26.8235,26.8997,17800.0
2005-06-06 15:05:00,35.3,35.3,35.2,35.23,16500.0,26.8997,26.8997,26.8235,26.8464,16500.0
2005-06-06 15:10:00,35.23,35.29,35.23,35.29,12700.0,26.8464,26.8921,26.8464,26.8921,12700.0
2005-06-06 15:15:00,35.3,35.32,35.29,35.3,8100.0,26.8997,26.915,26.8921,26.8997,8100.0
2005-06-06 15:20:00,35.31,35.35,35.3,35.33,12900.0,26.9073,26.9378,26.8997,26.9226,12900.0
2005-06-06 15:25:00,35.33,35.35,35.29,35.35,7100.0,26.9226,26.9378,26.8921,26.9378,7100.0
2005-06-06 15:30:00,35.35,35.38,35.28,35.3,22400.0,26.9378,26.9607,26.8845,26.8997,22400.0
2005-06-06 15:35:00,35.3,35.32,35.28,35.3,12800.0,26.8997,26.915,26.8845,26.8997,12800.0
2005-06-06 15:40:00,35.3,35.32,35.28,35.28,8200.0,26.8997,26.915,26.8845,26.8845,8200.0
2005-06-06 15:45:00,35.27,35.27,35.11,35.19,55900.0,26.8769,26.8769,26.7549,26.8159,55900.0
2005-06-06 15:50:00,35.19,35.2,35.18,35.19,30600.0,26.8159,26.8235,26.8083,26.8159,30600.0
2005-06-06 15:55:00,35.2,35.25,35.18,35.25,32700.0,26.8235,26.8616,26.8083,26.8616,32700.0
2005-06-07 09:30:00,35.4,35.4,35.09,35.34,65300.0,26.9759,26.9759,26.7397,26.9302,65300.0
2005-06-07 09:35:00,35.34,35.45,35.02,35.16,50700.0,26.9302,27.014,26.6863,26.793,50700.0
2005-06-07 09:40:00,35.09,35.34,35.09,35.29,53900.0,26.7397,26.9302,26.7397,26.8921,53900.0
2005-06-07 09:45:00,35.3,35.35,35.26,35.26,41300.0,26.8997,26.9378,26.8692,26.8692,41300.0
2005-06-07 09:50:00,35.25,35.33,35.13,35.26,34400.0,26.8616,26.9226,26.7702,26.8692,34400.0
2005-06-07 09:55:00,35.27,35.37,35.25,35.26,34900.0,26.8769,26.9531,26.8616,26.8692,34900.0
2005-06-07 10:00:00,35.26,35.31,35.24,35.29,25300.0,26.8692,26.9073,26.854,26.8921,25300.0
2005-06-07 10:05:00,35.29,35.5,35.27,35.5,38500.0,26.8921,27.0521,26.8769,27.0521,38500.0
2005-06-07 10:10:00,35.5,35.55,35.46,35.47,32000.0,27.0521,27.0902,27.0216,27.0293,32000.0
2005-06-07 10:15:00,35.47,35.57,35.41,35.46,27200.0,27.0293,27.1055,26.9835,27.0216,27200.0
2005-06-07 10:20:00,35.45,35.51,35.38,35.5,21300.0,27.014,27.0597,26.9607,27.0521,21300.0
2005-06-07 10:25:00,35.49,35.58,35.49,35.53,25100.0,27.0445,27.1131,27.0445,27.075,25100.0
2005-06-07 10:30:00,35.53,35.59,35.51,35.54,27900.0,27.075,27.1207,27.0597,27.0826,27900.0
2005-06-07 10:35:00,35.54,35.6,35.53,35.57,30400.0,27.0826,27.1283,27.075,27.1055,30400.0
2005-06-07 10:40:00,35.55,35.64,35.52,35.64,22700.0,27.0902,27.1588,27.0674,27.1588,22700.0
2005-06-07 10:45:00,35.63,35.64,35.56,35.59,19100.0,27.1512,27.1588,27.0978,27.1207,19100.0
2005-06-07 10:50:00,35.58,35.59,35.53,35.53,21700.0,27.1131,27.1207,27.075,27.075,21700.0
2005-06-07 10:55:00,35.53,35.55,35.5,35.53,15300.0,27.075,27.0902,27.0521,27.075,15300.0
2005-06-07 11:00:00,35.53,35.55,35.52,35.52,10900.0,27.075,27.0902,27.0674,27.0674,10900.0
2005-06-07 11:05:00,35.52,35.55,35.51,35.53,12000.0,27.0674,27.0902,27.0597,27.075,12000.0
2005-06-07 11:10:00,35.53,35.54,35.5,35.5,12800.0,27.075,27.0826,27.0521,27.0521,12800.0
2005-06-07 11:15:00,35.51,35.52,35.46,35.46,12300.0,27.0597,27.0674,27.0216,27.0216,12300.0
2005-06-07 11:20:00,35.46,35.47,35.44,35.44,7900.0,27.0216,27.0293,27.0064,27.0064,7900.0
2005-06-07 11:25:00,35.43,35.47,35.41,35.46,9400.0,26.9988,27.0293,26.9835,27.0216,9400.0
2005-06-07 11:30:00,35.46,35.51,35.44,35.48,14000.0,27.0216,27.0597,27.0064,27.0369,14000.0
2005-06-07 11:35:00,35.46,35.49,35.46,35.46,5800.0,27.0216,27.0445,27.0216,27.0216,5800.0
2005-06-07 11:40:00,35.45,35.47,35.43,35.45,12900.0,27.014,27.0293,26.9988,27.014,12900.0
2005-06-07 11:45:00,35.45,35.47,35.44,35.46,6700.0,27.014,27.0293,27.0064,27.0216,6700.0
2005-06-07 11:50:00,35.47,35.5,35.47,35.5,7200.0,27.0293,27.0521,27.0293,27.0521,7200.0
2005-06-07 11:55:00,35.5,35.5,35.43,35.47,11000.0,27.0521,27.0521,26.9988,27.0293,11000.0
2005-06-07 12:00:00,35.47,35.48,35.46,35.47,17700.0,27.0293,27.0369,27.0216,27.0293,17700.0
2005-06-07 12:05:00,35.47,35.47,35.44,35.45,5500.0,27.0293,27.0293,27.0064,27.014,5500.0
2005-06-07 12:10:00,35.46,35.46,35.38,35.38,10500.0,27.0216,27.0216,26.9607,26.9607,10500.0
2005-06-07 12:15:00,35.38,35.41,35.35,35.36,10500.0,26.9607,26.9835,26.9378,26.9454,10500.0
2005-06-07 12:20:00,35.35,35.38,35.32,35.35,10100.0,26.9378,26.9607,26.915,26.9378,10100.0
2005-06-07 12:25:00,35.36,35.37,35.0,35.35,11100.0,26.9454,26.9531,26.6711,26.9378,11100.0
2005-06-07 12:30:00,35.34,35.38,35.32,35.36,8600.0,26.9302,26.9607,26.915,26.9454,8600.0
2005-06-07 12:35:00,35.37,35.39,35.36,35.39,7300.0,26.9531,26.9683,26.9454,26.9683,7300.0
2005-06-07 12:40:00,35.39,35.43,35.39,35.42,3700.0,26.9683,26.9988,26.9683,26.9912,3700.0
2005-06-07 12:45:00,35.42,35.47,35.41,35.47,6100.0,26.9912,27.0293,26.9835,27.0293,6100.0
2005-06-07 12:50:00,35.48,35.48,35.46,35.48,5600.0,27.0369,27.0369,27.0216,27.0369,5600.0
2005-06-07 12:55:00,35.48,35.5,35.45,35.48,13300.0,27.0369,27.0521,27.014,27.0369,13300.0
2005-06-07 13:00:00,35.48,35.49,35.48,35.48,4400.0,27.0369,27.0445,27.0369,27.0369,4400.0
2005-06-07 13:05:00,35.48,35.48,35.4,35.44,10700.0,27.0369,27.0369,26.9759,27.0064,10700.0
2005-06-07 13:10:00,35.44,35.45,35.44,35.44,31100.0,27.0064,27.014,27.0064,27.0064,31100.0
2005-06-07 13:15:00,35.44,35.45,35.43,35.44,7400.0,27.0064,27.014,26.9988,27.0064,7400.0
2005-06-07 13:20:00,35.44,35.45,35.43,35.44,10300.0,27.0064,27.014,26.9988,27.0064,10300.0
2005-06-07 13:25:00,35.44,35.44,35.41,35.42,6800.0,27.0064,27.0064,26.9835,26.9912,6800.0
2005-06-07 13:30:00,35.42,35.42,35.32,35.33,18700.0,26.9912,26.9912,26.915,26.9226,18700.0
2005-06-07 13:35:00,35.34,35.44,35.33,35.4,19800.0,26.9302,27.0064,26.9226,26.9759,19800.0
2005-06-07 13:40:00,35.4,35.4,35.34,35.37,9600.0,26.9759,26.9759,26.9302,26.9531,9600.0
2005-06-07 13:45:00,35.38,35.39,35.36,35.36,16400.0,26.9607,26.9683,26.9454,26.9454,16400.0
2005-06-07 13:50:00,35.36,35.37,35.25,35.29,26900.0,26.9454,26.9531,26.8616,26.8921,26900.0
2005-06-07 13:55:00,35.29,35.29,35.18,35.28,24500.0,26.8921,26.8921,26.8083,26.8845,24500.0
2005-06-07 14:00:00,35.28,35.28,35.25,35.28,15200.0,26.8845,26.8845,26.8616,26.8845,15200.0
2005-06-07 14:05:00,35.28,35.36,35.28,35.33,17700.0,26.8845,26.9454,26.8845,26.9226,17700.0
2005-06-07 14:10:00,35.32,35.33,35.22,35.26,14700.0,26.915,26.9226,26.8388,26.8692,14700.0
2005-06-07 14:15:00,35.28,35.34,35.22,35.33,31100.0,26.8845,26.9302,26.8388,26.9226,31100.0
2005-06-07 14:20:00,35.35,35.35,35.26,35.3,19800.0,26.9378,26.9378,26.8692,26.8997,19800.0
2005-06-07 14:25:00,35.31,35.37,35.3,35.37,11800.0,26.9073,26.9531,26.8997,26.9531,11800.0
2005-06-07 14:30:00,35.37,35.4,35.34,35.39,15000.0,26.9531,26.9759,26.9302,26.9683,15000.0
2005-06-07 14:35:00,35.39,35.48,35.39,35.46,46500.0,26.9683,27.0369,26.9683,27.0216,46500.0
2005-06-07 14:40:00,35.48,35.48,35.45,35.47,13000.0,27.0369,27.0369,27.014,27.0293,13000.0
2005-06-07 14:45:00,35.48,35.5,35.43,35.47,14400.0,27.0369,27.0521,26.9988,27.0293,14400.0
2005-06-07 14:50:00,35.48,35.57,35.48,35.56,21700.0,27.0369,27.1055,27.0369,27.0978,21700.0
2005-06-07 14:55:00,35.57,35.58,35.49,35.53,4900.0,27.1055,27.1131,27.0445,27.075,4900.0
2005-06-07 15:00:00,35.53,35.57,35.46,35.5,13200.0,27.075,27.1055,27.0216,27.0521,13200.0
2005-06-07 15:05:00,35.51,35.56,35.47,35.55,17900.0,27.0597,27.0978,27.0293,27.0902,17900.0
2005-06-07 15:10:00,35.53,35.56,35.5,35.53,13300.0,27.075,27.0978,27.0521,27.075,13300.0
2005-06-07 15:15:00,35.53,35.6,35.52,35.52,10800.0,27.075,27.1283,27.0674,27.0674,10800.0
2005-06-07 15:20:00,35.54,35.54,35.51,35.52,12600.0,27.0826,27.0826,27.0597,27.0674,12600.0
2005-06-07 15:25:00,35.53,35.55,35.5,35.54,12000.0,27.075,27.0902,27.0521,27.0826,12000.0
2005-06-07 15:30:00,35.53,35.53,35.38,35.39,21900.0,27.075,27.075,26.9607,26.9683,21900.0
2005-06-07 15:35:00,35.39,35.47,35.39,35.47,24500.0,26.9683,27.0293,26.9683,27.0293,24500.0
2005-06-07 15:40:00,35.47,35.47,35.4,35.44,28800.0,27.0293,27.0293,26.9759,27.0064,28800.0
2005-06-07 15:45:00,35.44,35.47,35.4,35.43,21100.0,27.0064,27.0293,26.9759,26.9988,21100.0
2005-06-07 15:50:00,35.43,35.44,35.38,35.4,27800.0,26.9988,27.0064,26.9607,26.9759,27800.0
2005-06-07 15:55:00,35.41,35.44,35.4,35.44,35200.0,26.9835,27.0064,26.9759,27.0064,35200.0
2005-06-08 09:30:00,35.5,35.5,35.43,35.49,37000.0,27.0521,27.0521,26.9988,27.0445,37000.0
2005-06-08 09:35:00,35.47,35.59,35.46,35.55,37500.0,27.0293,27.1207,27.0216,27.0902,37500.0
2005-06-08 09:40:00,35.54,35.54,35.35,35.38,25300.0,27.0826,27.0826,26.9378,26.9607,25300.0
2005-06-08 09:45:00,35.36,35.39,35.28,35.34,25600.0,26.9454,26.9683,26.8845,26.9302,25600.0
2005-06-08 09:50:00,35.33,35.39,35.29,35.31,10900.0,26.9226,26.9683,26.8921,26.9073,10900.0
2005-06-08 09:55:00,35.31,35.45,35.31,35.4,11500.0,26.9073,27.014,26.9073,26.9759,11500.0
2005-06-08 10:00:00,35.39,35.39,35.22,35.34,14200.0,26.9683,26.9683,26.8388,26.9302,14200.0
2005-06-08 10:05:00,35.36,35.36,35.25,35.26,20600.0,26.9454,26.9454,26.8616,26.8692,20600.0
2005-06-08 10:10:00,35.25,35.25,35.11,35.14,14700.0,26.8616,26.8616,26.7549,26.7778,14700.0
2005-06-08 10:15:00,35.15,35.16,35.09,35.11,8000.0,26.7854,26.793,26.7397,26.7549,8000.0
2005-06-08 10:20:00,35.11,35.15,35.1,35.14,6800.0,26.7549,26.7854,26.7473,26.7778,6800.0
2005-06-08 10:25:00,35.14,35.19,35.12,35.19,6400.0,26.7778,26.8159,26.7626,26.8159,6400.0
2005-06-08 10:30:00,35.18,35.19,35.06,35.07,12600.0,26.8083,26.8159,26.7168,26.7245,12600.0
2005-06-08 10:35:00,35.06,35.07,35.0,35.02,28800.0,26.7168,26.7245,26.6711,26.6863,28800.0
2005-06-08 10:40:00,35.03,35.06,35.02,35.04,10500.0,26.694,26.7168,26.6863,26.7016,10500.0
2005-06-08 10:45:00,35.03,35.13,35.03,35.11,8600.0,26.694,26.7702,26.694,26.7549,8600.0
2005-06-08 10:50:00,35.1,35.19,35.1,35.12,6000.0,26.7473,26.8159,26.7473,26.7626,6000.0
2005-06-08 10:55:00,35.12,35.21,35.11,35.15,7000.0,26.7626,26.8311,26.7549,26.7854,7000.0
2005-06-08 11:00:00,35.12,35.16,35.09,35.1,5200.0,26.7626,26.793,26.7397,26.7473,5200.0
2005-06-08 11:05:00,35.1,35.15,35.1,35.13,5500.0,26.7473,26.7854,26.7473,26.7702,5500.0
2005-06-08 11:10:00,35.13,35.16,35.12,35.16,4100.0,26.7702,26.793,26.7626,26.793,4100.0
2005-06-08 11:15:00,35.16,35.19,35.13,35.16,7000.0,26.793,26.8159,26.7702,26.793,7000.0
2005-06-08 11:20:00,35.14,35.19,35.14,35.19,3800.0,26.7778,26.8159,26.7778,26.8159,3800.0
2005-06-08 11:25:00,35.19,35.29,35.19,35.28,7000.0,26.8159,26.8921,26.8159,26.8845,7000.0
2005-06-08 11:30:00,35.26,35.28,35.2,35.21,9100.0,26.8692,26.8845,26.8235,26.8311,9100.0
2005-06-08 11:35:00,35.24,35.29,35.23,35.27,3400.0,26.854,26.8921,26.8464,26.8769,3400.0
2005-06-08 11:40:00,35.27,35.27,35.23,35.24,4300.0,26.8769,26.8769,26.8464,26.854,4300.0
2005-06-08 11:45:00,35.26,35.26,35.22,35.22,5400.0,26.8692,26.8692,26.8388,26.8388,5400.0
2005-06-08 11:50:00,35.22,35.22,35.19,35.2,2500.0,26.8388,26.8388,26.8159,26.8235,2500.0
2005-06-08 11:55:00,35.2,35.22,35.17,35.22,10800.0,26.8235,26.8388,26.8007,26.8388,10800.0
2005-06-08 12:00:00,35.22,35.26,35.18,35.19,9600.0,26.8388,26.8692,26.8083,26.8159,9600.0
2005-06-08 12:05:00,35.19,35.21,35.19,35.2,1700.0,26.8159,26.8311,26.8159,26.8235,1700.0
2005-06-08 12:10:00,35.23,35.27,35.21,35.27,3400.0,26.8464,26.8769,26.8311,26.8769,3400.0
2005-06-08 12:15:00,35.27,35.27,35.25,35.26,4500.0,26.8769,26.8769,26.8616,26.8692,4500.0
2005-06-08 12:20:00,35.23,35.27,35.23,35.25,8600.0,26.8464,26.8769,26.8464,26.8616,8600.0
2005-06-08 12:25:00,35.24,35.24,35.21,35.22,3400.0,26.854,26.854,26.8311,26.8388,3400.0
2005-06-08 12:30:00,35.22,35.24,35.22,35.23,3000.0,26.8388,26.854,26.8388,26.8464,3000.0
2005-06-08 12:35:00,35.23,35.27,35.22,35.27,4200.0,26.8464,26.8769,26.8388,26.8769,4200.0
2005-06-08 12:40:00,35.26,35.26,35.23,35.23,5000.0,26.8692,26.8692,26.8464,26.8464,5000.0
2005-06-08 12:45:00,35.23,35.23,35.15,35.17,9600.0,26.8464,26.8464,26.7854,26.8007,9600.0
2005-06-08 12:50:00,35.17,35.19,35.12,35.14,12200.0,26.8007,26.8159,26.7626,26.7778,12200.0
2005-06-08 12:55:00,35.16,35.16,35.11,35.11,3700.0,26.793,26.793,26.7549,26.7549,3700.0
2005-06-08 13:00:00,35.13,35.15,35.12,35.15,6800.0,26.7702,26.7854,26.7626,26.7854,6800.0
2005-06-08 13:05:00,35.14,35.16,35.11,35.11,3200.0,26.7778,26.793,26.7549,26.7549,3200.0
2005-06-08 13:10:00,35.1,35.11,35.05,35.1,11200.0,26.7473,26.7549,26.7092,26.7473,11200.0
2005-06-08 13:15:00,35.1,35.11,35.06,35.1,5200.0,26.7473,26.7549,26.7168,26.7473,5200.0
2005-06-08 13:20:00,35.09,35.12,35.08,35.09,12900.0,26.7397,26.7626,26.7321,26.7397,12900.0
2005-06-08 13:25:00,35.09,35.13,35.09,35.1,8600.0,26.7397,26.7702,26.7397,26.7473,8600.0
2005-06-08 13:30:00,35.1,35.12,35.08,35.08,3700.0,26.7473,26.7626,26.7321,26.7321,3700.0
2005-06-08 13:35:00,35.09,35.13,35.09,35.12,4400.0,26.7397,26.7702,26.7397,26.7626,4400.0
2005-06-08 13:40:00,35.12,35.13,35.12,35.13,2100.0,26.7626,26.7702,26.7626,26.7702,2100.0
2005-06-08 13:45:00,35.13,35.13,35.0,35.0,10100.0,26.7702,26.7702,26.6711,26.6711,10100.0
2005-06-08 13:50:00,35.0,35.0,34.87,34.87,17400.0,26.6711,26.6711,26.572,26.572,17400.0
2005-06-08 13:55:00,34.88,35.15,34.88,34.95,110500.0,26.5797,26.7854,26.5797,26.633,110500.0
2005-06-08 14:00:00,34.95,34.95,34.9,34.9,11300.0,26.633,26.633,26.5949,26.5949,11300.0
2005-06-08 14:05:00,34.88,34.89,34.86,34.86,9100.0,26.5797,26.5873,26.5644,26.5644,9100.0
2005-06-08 14:10:00,34.85,34.87,34.79,34.84,16000.0,26.5568,26.572,26.5111,26.5492,16000.0
2005-06-08 14:15:00,34.84,34.84,34.71,34.71,27100.0,26.5492,26.5492,26.4501,26.4501,27100.0
2005-06-08 14:20:00,34.7,34.71,34.62,34.66,38800.0,26.4425,26.4501,26.3815,26.412,38800.0
2005-06-08 14:25:00,34.66,34.7,34.55,34.57,21100.0,26.412,26.4425,26.3282,26.3434,21100.0
2005-06-08 14:30:00,34.57,34.6,34.47,34.59,31700.0,26.3434,26.3663,26.2672,26.3587,31700.0
2005-06-08 14:35:00,34.6,34.61,34.58,34.6,31500.0,26.3663,26.3739,26.3511,26.3663,31500.0
2005-06-08 14:40:00,34.6,34.6,34.56,34.57,30100.0,26.3663,26.3663,26.3358,26.3434,30100.0
2005-06-08 14:45:00,34.57,34.59,34.54,34.54,19300.0,26.3434,26.3587,26.3206,26.3206,19300.0
2005-06-08 14:50:00,34.54,34.54,34.44,34.44,26600.0,26.3206,26.3206,26.2444,26.2444,26600.0
2005-06-08 14:55:00,34.45,34.45,34.38,34.38,26300.0,26.252,26.252,26.1986,26.1986,26300.0
2005-06-08 15:00:00,34.38,34.41,34.35,34.39,16700.0,26.1986,26.2215,26.1758,26.2063,16700.0
2005-06-08 15:05:00,34.39,34.42,34.36,34.38,24300.0,26.2063,26.2291,26.1834,26.1986,24300.0
2005-06-08 15:10:00,34.38,34.39,34.34,34.35,59200.0,26.1986,26.2063,26.1682,26.1758,59200.0
2005-06-08 15:15:00,34.36,34.37,34.3,34.34,46000.0,26.1834,26.191,26.1377,26.1682,46000.0
2005-06-08 15:20:00,34.35,34.4,34.35,34.4,41700.0,26.1758,26.2139,26.1758,26.2139,41700.0
2005-06-08 15:25:00,34.4,34.4,34.37,34.38,12700.0,26.2139,26.2139,26.191,26.1986,12700.0
2005-06-08 15:30:00,34.37,34.4,34.37,34.38,16700.0,26.191,26.2139,26.191,26.1986,16700.0
2005-06-08 15:35:00,34.38,34.39,34.3,34.34,41100.0,26.1986,26.2063,26.1377,26.1682,41100.0
2005-06-08 15:40:00,34.33,34.34,34.29,34.31,43700.0,26.1605,26.1682,26.1301,26.1453,43700.0
2005-06-08 15:45:00,34.3,34.34,34.2,34.23,91300.0,26.1377,26.1682,26.0615,26.0843,91300.0
2005-06-08 15:50:00,34.23,34.35,34.21,34.35,69300.0,26.0843,26.1758,26.0691,26.1758,69300.0
2005-06-08 15:55:00,34.35,34.37,34.33,34.35,76900.0,26.1758,26.191,26.1605,26.1758,76900.0
2005-06-09 09:30:00,34.32,34.38,34.2,34.38,53400.0,26.1529,26.1986,26.0615,26.1986,53400.0
2005-06-09 09:35:00,34.42,34.45,34.27,34.3,42200.0,26.2291,26.252,26.1148,26.1377,42200.0
2005-06-09 09:40:00,34.3,34.33,33.95,34.05,34400.0,26.1377,26.1605,25.871,25.9472,34400.0
2005-06-09 09:45:00,34.05,34.07,33.94,34.07,92800.0,25.9472,25.9624,25.8634,25.9624,92800.0
2005-06-09 09:50:00,34.06,34.12,34.04,34.07,48500.0,25.9548,26.0005,25.9396,25.9624,48500.0
2005-06-09 09:55:00,34.08,34.19,34.07,34.12,48300.0,25.97,26.0539,25.9624,26.0005,48300.0
2005-06-09 10:00:00,34.11,34.15,33.98,34.06,30900.0,25.9929,26.0234,25.8938,25.9548,30900.0
2005-06-09 10:05:00,34.07,34.21,34.04,34.21,49600.0,25.9624,26.0691,25.9396,26.0691,49600.0
2005-06-09 10:10:00,34.2,34.2,34.08,34.08,28900.0,26.0615,26.0615,25.97,25.97,28900.0
2005-06-09 10:15:00,34.08,34.17,34.06,34.07,20400.0,25.97,26.0386,25.9548,25.9624,20400.0
2005-06-09 10:20:00,34.07,34.08,34.0,34.05,46000.0,25.9624,25.97,25.9091,25.9472,46000.0
2005-06-09 10:25:00,34.07,34.1,34.04,34.07,23600.0,25.9624,25.9853,25.9396,25.9624,23600.0
2005-06-09 10:30:00,34.07,34.11,34.04,34.07,29500.0,25.9624,25.9929,25.9396,25.9624,29500.0
2005-06-09 10:35:00,34.08,34.08,34.01,34.01,22900.0,25.97,25.97,25.9167,25.9167,22900.0
2005-06-09 10:40:00,34.02,34.03,33.95,33.98,23300.0,25.9243,25.9319,25.871,25.8938,23300.0
2005-06-09 10:45:00,34.0,34.04,33.97,34.03,16000.0,25.9091,25.9396,25.8862,25.9319,16000.0
2005-06-09 10:50:00,34.03,34.05,33.99,34.03,17100.0,25.9319,25.9472,25.9015,25.9319,17100.0
2005-06-09 10:55:00,34.03,34.06,34.03,34.04,12800.0,25.9319,25.9548,25.9319,25.9396,12800.0
2005-06-09 11:00:00,34.05,34.17,34.05,34.17,10000.0,25.9472,26.0386,25.9472,26.0386,10000.0
2005-06-09 11:05:00,34.16,34.25,34.15,34.25,11000.0,26.031,26.0996,26.0234,26.0996,11000.0
2005-06-09 11:10:00,34.25,34.27,34.16,34.18,10500.0,26.0996,26.1148,26.031,26.0462,10500.0
2005-06-09 11:15:00,34.18,34.28,34.18,34.28,14400.0,26.0462,26.1224,26.0462,26.1224,14400.0
2005-06-09 11:20:00,34.28,34.43,34.28,34.36,17800.0,26.1224,26.2368,26.1224,26.1834,17800.0
2005-06-09 11:25:00,34.36,34.36,34.31,34.32,5900.0,26.1834,26.1834,26.1453,26.1529,5900.0
2005-06-09 11:30:00,34.31,34.43,34.31,34.43,13100.0,26.1453,26.2368,26.1453,26.2368,13100.0
2005-06-09 11:35:00,34.42,34.57,34.41,34.57,21800.0,26.2291,26.3434,26.2215,26.3434,21800.0
2005-06-09 11:40:00,34.56,34.74,34.55,34.74,25700.0,26.3358,26.473,26.3282,26.473,25700.0
2005-06-09 11:45:00,34.73,34.76,34.71,34.73,39300.0,26.4654,26.4882,26.4501,26.4654,39300.0
2005-06-09 11:50:00,34.73,34.8,34.7,34.73,55100.0,26.4654,26.5187,26.4425,26.4654,55100.0
2005-06-09 11:55:00,34.74,34.75,34.73,34.74,18600.0,26.473,26.4806,26.4654,26.473,18600.0
2005-06-09 12:00:00,34.75,34.9,34.75,34.89,62900.0,26.4806,26.5949,26.4806,26.5873,62900.0
2005-06-09 12:05:00,34.87,34.89,34.81,34.89,21700.0,26.572,26.5873,26.5263,26.5873,21700.0
2005-06-09 12:10:00,34.89,34.9,34.83,34.88,15700.0,26.5873,26.5949,26.5416,26.5797,15700.0
2005-06-09 12:15:00,34.88,34.92,34.88,34.92,12600.0,26.5797,26.6101,26.5797,26.6101,12600.0
2005-06-09 12:20:00,34.9,34.94,34.9,34.94,6600.0,26.5949,26.6254,26.5949,26.6254,6600.0
2005-06-09 12:25:00,34.94,35.15,34.92,35.07,28100.0,26.6254,26.7854,26.6101,26.7245,28100.0
2005-06-09 12:30:00,35.07,35.14,35.02,35.14,12400.0,26.7245,26.7778,26.6863,26.7778,12400.0
2005-06-09 12:35:00,35.15,35.15,35.06,35.08,14100.0,26.7854,26.7854,26.7168,26.7321,14100.0
2005-06-09 12:40:00,35.1,35.1,35.01,35.01,10700.0,26.7473,26.7473,26.6787,26.6787,10700.0
2005-06-09 12:45:00,35.0,35.03,34.96,34.96,9000.0,26.6711,26.694,26.6406,26.6406,9000.0
2005-06-09 12:50:00,34.96,34.96,34.9,34.92,13200.0,26.6406,26.6406,26.5949,26.6101,13200.0
2005-06-09 12:55:00,34.91,34.95,34.84,34.86,11700.0,26.6025,26.633,26.5492,26.5644,11700.0
2005-06-09 13:00:00,34.85,34.9,34.85,34.86,5800.0,26.5568,26.5949,26.5568,26.5644,5800.0
2005-06-09 13:05:00,34.85,34.88,34.81,34.85,11200.0,26.5568,26.5797,26.5263,26.5568,11200.0
2005-06-09 13:10:00,34.84,34.86,34.74,34.75,9700.0,26.5492,26.5644,26.473,26.4806,9700.0
2005-06-09 13:15:00,34.75,34.78,34.71,34.73,8700.0,26.4806,26.5035,26.4501,26.4654,8700.0
2005-06-09 13:20:00,34.72,34.72,34.66,34.68,15800.0,26.4577,26.4577,26.412,26.4273,15800.0
2005-06-09 13:25:00,34.69,34.71,34.65,34.67,9700.0,26.4349,26.4501,26.4044,26.4196,9700.0
2005-06-09 13:30:00,34.67,34.68,34.66,34.68,11700.0,26.4196,26.4273,26.412,26.4273,11700.0
2005-06-09 13:35:00,34.68,34.68,34.59,34.6,34000.0,26.4273,26.4273,26.3587,26.3663,34000.0
2005-06-09 13:40:00,34.6,34.61,34.59,34.6,5200.0,26.3663,26.3739,26.3587,26.3663,5200.0
2005-06-09 13:45:00,34.6,34.61,34.59,34.6,6900.0,26.3663,26.3739,26.3587,26.3663,6900.0
2005-06-09 13:50:00,34.6,34.6,34.56,34.58,8800.0,26.3663,26.3663,26.3358,26.3511,8800.0
2005-06-09 13:55:00,34.58,34.69,34.55,34.61,30000.0,26.3511,26.4349,26.3282,26.3739,30000.0
2005-06-09 14:00:00,34.6,34.65,34.48,34.54,15400.0,26.3663,26.4044,26.2749,26.3206,15400.0
2005-06-09 14:05:00,34.53,34.54,34.53,34.54,5000.0,26.313,26.3206,26.313,26.3206,5000.0
2005-06-09 14:10:00,34.54,34.57,34.5,34.51,15600.0,26.3206,26.3434,26.2901,26.2977,15600.0
2005-06-09 14:15:00,34.51,34.54,34.51,34.54,5800.0,26.2977,26.3206,26.2977,26.3206,5800.0
2005-06-09 14:20:00,34.54,34.54,34.45,34.47,6800.0,26.3206,26.3206,26.252,26.2672,6800.0
2005-06-09 14:25:00,34.47,34.5,34.45,34.45,5800.0,26.2672,26.2901,26.252,26.252,5800.0
2005-06-09 14:30:00,34.46,34.53,34.41,34.53,15400.0,26.2596,26.313,26.2215,26.313,15400.0
2005-06-09 14:35:00,34.53,34.55,34.52,34.55,8800.0,26.313,26.3282,26.3053,26.3282,8800.0
2005-06-09 14:40:00,34.55,34.58,34.53,34.53,21600.0,26.3282,26.3511,26.313,26.313,21600.0
2005-06-09 14:45:00,34.54,34.6,34.54,34.55,18400.0,26.3206,26.3663,26.3206,26.3282,18400.0
2005-06-09 14:50:00,34.53,34.59,34.53,34.56,8200.0,26.313,26.3587,26.313,26.3358,8200.0
2005-06-09 14:55:00,34.56,34.58,34.55,34.58,3300.0,26.3358,26.3511,26.3282,26.3511,3300.0
2005-06-09 15:00:00,34.57,34.6,34.57,34.6,10700.0,26.3434,26.3663,26.3434,26.3663,10700.0
2005-06-09 15:05:00,34.6,34.6,34.57,34.59,17100.0,26.3663,26.3663,26.3434,26.3587,17100.0
2005-06-09 15:10:00,34.59,34.63,34.59,34.6,4400.0,26.3587,26.3892,26.3587,26.3663,4400.0
2005-06-09 15:15:00,34.61,34.73,34.6,34.71,39300.0,26.3739,26.4654,26.3663,26.4501,39300.0
2005-06-09 15:20:00,34.71,34.74,34.68,34.73,13700.0,26.4501,26.473,26.4273,26.4654,13700.0
2005-06-09 15:25:00,34.73,34.74,34.6,34.65,5500.0,26.4654,26.473,26.3663,26.4044,5500.0
2005-06-09 15:30:00,34.66,34.67,34.66,34.67,11400.0,26.412,26.4196,26.412,26.4196,11400.0
2005-06-09 15:35:00,34.67,34.69,34.67,34.67,15900.0,26.4196,26.4349,26.4196,26.4196,15900.0
2005-06-09 15:40:00,34.68,34.72,34.67,34.72,27700.0,26.4273,26.4577,26.4196,26.4577,27700.0
2005-06-09 15:45:00,34.71,34.72,34.69,34.7,14100.0,26.4501,26.4577,26.4349,26.4425,14100.0
2005-06-09 15:50:00,34.7,34.73,34.68,34.73,31500.0,26.4425,26.4654,26.4273,26.4654,31500.0
2005-06-09 15:55:00,34.74,34.75,34.7,34.7,56400.0,26.473,26.4806,26.4425,26.4425,56400.0
2005-06-10 09:30:00,34.75,34.75,34.5,34.71,52700.0,26.4806,26.4806,26.2901,26.4501,52700.0
2005-06-10 09:35:00,34.75,34.95,34.72,34.95,41800.0,26.4806,26.633,26.4577,26.633,41800.0
2005-06-10 09:40:00,34.96,35.07,34.95,34.96,42200.0,26.6406,26.7245,26.633,26.6406,42200.0
2005-06-10 09:45:00,34.96,34.96,34.85,34.88,31900.0,26.6406,26.6406,26.5568,26.5797,31900.0
2005-06-10 09:50:00,34.9,34.9,34.84,34.88,28800.0,26.5949,26.5949,26.5492,26.5797,28800.0
2005-06-10 09:55:00,34.86,34.9,34.77,34.78,25900.0,26.5644,26.5949,26.4958,26.5035,25900.0
2005-06-10 10:00:00,34.73,34.75,34.66,34.66,21500.0,26.4654,26.4806,26.412,26.412,21500.0
2005-06-10 10:05:00,34.67,34.67,34.44,34.44,16700.0,26.4196,26.4196,26.2444,26.2444,16700.0
2005-06-10 10:10:00,34.44,34.53,34.38,34.5,24700.0,26.2444,26.313,26.1986,26.2901,24700.0
2005-06-10 10:15:00,34.49,34.5,34.39,34.39,17700.0,26.2825,26.2901,26.2063,26.2063,17700.0
2005-06-10 10:20:00,34.37,34.39,34.32,34.38,23800.0,26.191,26.2063,26.1529,26.1986,23800.0
2005-06-10 10:25:00,34.38,34.48,34.36,34.46,8900.0,26.1986,26.2749,26.1834,26.2596,8900.0
2005-06-10 10:30:00,34.45,34.51,34.38,34.45,16400.0,26.252,26.2977,26.1986,26.252,16400.0
2005-06-10 10:35:00,34.45,34.6,34.44,34.59,13600.0,26.252,26.3663,26.2444,26.3587,13600.0
2005-06-10 10:40:00,34.59,34.64,34.54,34.55,12400.0,26.3587,26.3968,26.3206,26.3282,12400.0
2005-06-10 10:45:00,34.54,34.59,34.53,34.59,16300.0,26.3206,26.3587,26.313,26.3587,16300.0
2005-06-10 10:50:00,34.59,34.63,34.57,34.6,12400.0,26.3587,26.3892,26.3434,26.3663,12400.0
2005-06-10 10:55:00,34.61,34.61,34.49,34.53,22000.0,26.3739,26.3739,26.2825,26.313,22000.0
2005-06-10 11:00:00,34.53,34.55,34.43,34.45,12300.0,26.313,26.3282,26.2368,26.252,12300.0
2005-06-10 11:05:00,34.44,34.47,34.41,34.46,3900.0,26.2444,26.2672,26.2215,26.2596,3900.0
2005-06-10 11:10:00,34.41,34.51,34.41,34.51,7700.0,26.2215,26.2977,26.2215,26.2977,7700.0
2005-06-10 11:15:00,34.51,34.52,34.5,34.52,4000.0,26.2977,26.3053,26.2901,26.3053,4000.0
2005-06-10 11:20:00,34.48,34.52,34.48,34.51,18100.0,26.2749,26.3053,26.2749,26.2977,18100.0
2005-06-10 11:25:00,34.52,34.6,34.52,34.58,6200.0,26.3053,26.3663,26.3053,26.3511,6200.0
2005-06-10 11:30:00,34.57,34.61,34.57,34.57,12400.0,26.3434,26.3739,26.3434,26.3434,12400.0
2005-06-10 11:35:00,34.57,34.58,34.56,34.57,9000.0,26.3434,26.3511,26.3358,26.3434,9000.0
2005-06-10 11:40:00,34.57,34.58,34.55,34.55,5000.0,26.3434,26.3511,26.3282,26.3282,5000.0
2005-06-10 11:45:00,34.55,34.57,34.48,34.48,28100.0,26.3282,26.3434,26.2749,26.2749,28100.0
2005-06-10 11:50:00,34.49,34.51,34.44,34.51,12900.0,26.2825,26.2977,26.2444,26.2977,12900.0
2005-06-10 11:55:00,34.5,34.5,34.4,34.42,8800.0,26.2901,26.2901,26.2139,26.2291,8800.0
2005-06-10 12:00:00,34.43,34.46,34.4,34.41,7800.0,26.2368,26.2596,26.2139,26.2215,7800.0
2005-06-10 12:05:00,34.4,34.43,34.36,34.37,10800.0,26.2139,26.2368,26.1834,26.191,10800.0
2005-06-10 12:10:00,34.37,34.37,34.31,34.31,11800.0,26.191,26.191,26.1453,26.1453,11800.0
2005-06-10 12:15:00,34.32,34.34,34.24,34.27,21600.0,26.1529,26.1682,26.092,26.1148,21600.0
2005-06-10 12:20:00,34.27,34.3,34.25,34.25,10500.0,26.1148,26.1377,26.0996,26.0996,10500.0
2005-06-10 12:25:00,34.26,34.26,34.21,34.25,6000.0,26.1072,26.1072,26.0691,26.0996,6000.0
2005-06-10 12:30:00,34.24,34.34,34.24,34.32,16500.0,26.092,26.1682,26.092,26.1529,16500.0
2005-06-10 12:35:00,34.32,34.32,34.3,34.32,3800.0,26.1529,26.1529,26.1377,26.1529,3800.0
2005-06-10 12:40:00,34.34,34.34,34.24,34.25,7000.0,26.1682,26.1682,26.092,26.0996,7000.0
2005-06-10 12:45:00,34.29,34.33,34.28,34.3,5500.0,26.1301,26.1605,26.1224,26.1377,5500.0
2005-06-10 12:50:00,34.31,34.31,34.29,34.3,2600.0,26.1453,26.1453,26.1301,26.1377,2600.0
2005-06-10 12:55:00,34.3,34.31,34.3,34.3,2400.0,26.1377,26.1453,26.1377,26.1377,2400.0
2005-06-10 13:00:00,34.3,34.32,34.29,34.32,6500.0,26.1377,26.1529,26.1301,26.1529,6500.0
2005-06-10 13:05:00,34.32,34.32,34.29,34.3,4000.0,26.1529,26.1529,26.1301,26.1377,4000.0
2005-06-10 13:10:00,34.32,34.37,34.32,34.35,13200.0,26.1529,26.191,26.1529,26.1758,13200.0
2005-06-10 13:15:00,34.35,34.38,34.33,34.33,12100.0,26.1758,26.1986,26.1605,26.1605,12100.0
2005-06-10 13:20:00,34.32,34.37,34.27,34.29,17100.0,26.1529,26.191,26.1148,26.1301,17100.0
2005-06-10 13:25:00,34.29,34.3,34.24,34.25,8900.0,26.1301,26.1377,26.092,26.0996,8900.0
2005-06-10 13:30:00,34.23,34.24,34.19,34.2,11600.0,26.0843,26.092,26.0539,26.0615,11600.0
2005-06-10 13:35:00,34.19,34.2,34.17,34.18,12000.0,26.0539,26.0615,26.0386,26.0462,12000.0
2005-06-10 13:40:00,34.18,34.23,34.18,34.2,16600.0,26.0462,26.0843,26.0462,26.0615,16600.0
2005-06-10 13:45:00,34.2,34.22,34.18,34.18,2900.0,26.0615,26.0767,26.0462,26.0462,2900.0
2005-06-10 13:50:00,34.18,34.18,34.14,34.17,13500.0,26.0462,26.0462,26.0158,26.0386,13500.0
2005-06-10 13:55:00,34.17,34.17,34.15,34.15,3100.0,26.0386,26.0386,26.0234,26.0234,3100.0
2005-06-10 14:00:00,34.16,34.19,34.13,34.17,19900.0,26.031,26.0539,26.0081,26.0386,19900.0
2005-06-10 14:05:00,34.18,34.18,34.11,34.12,7100.0,26.0462,26.0462,25.9929,26.0005,7100.0
2005-06-10 14:10:00,34.12,34.16,34.11,34.16,2200.0,26.0005,26.031,25.9929,26.031,2200.0
2005-06-10 14:15:00,34.16,34.19,34.16,34.18,3600.0,26.031,26.0539,26.031,26.0462,3600.0
2005-06-10 14:20:00,34.18,34.24,34.18,34.24,3400.0,26.0462,26.092,26.0462,26.092,3400.0
2005-06-10 14:25:00,34.22,34.22,34.17,34.17,7600.0,26.0767,26.0767,26.0386,26.0386,7600.0
2005-06-10 14:30:00,34.17,34.23,34.16,34.23,6000.0,26.0386,26.0843,26.031,26.0843,6000.0
2005-06-10 14:35:00,34.24,34.27,34.24,34.24,13100.0,26.092,26.1148,26.092,26.092,13100.0
2005-06-10 14:40:00,34.24,34.25,34.16,34.16,9900.0,26.092,26.0996,26.031,26.031,9900.0
2005-06-10 14:45:00,34.18,34.19,34.11,34.11,24300.0,26.0462,26.0539,25.9929,25.9929,24300.0
2005-06-10 14:50:00,34.1,34.11,34.08,34.08,12000.0,25.9853,25.9929,25.97,25.97,12000.0
2005-06-10 14:55:00,34.08,34.09,34.06,34.06,9200.0,25.97,25.9777,25.9548,25.9548,9200.0
2005-06-10 15:00:00,34.07,34.08,34.05,34.07,39600.0,25.9624,25.97,25.9472,25.9624,39600.0
2005-06-10 15:05:00,34.07,34.1,34.03,34.09,44600.0,25.9624,25.9853,25.9319,25.9777,44600.0
2005-06-10 15:10:00,34.08,34.2,34.08,34.19,36500.0,25.97,26.0615,25.97,26.0539,36500.0
2005-06-10 15:15:00,34.19,34.19,34.08,34.09,21800.0,26.0539,26.0539,25.97,25.9777,21800.0
2005-06-10 15:20:00,34.08,34.11,34.01,34.07,49300.0,25.97,25.9929,25.9167,25.9624,49300.0
2005-06-10 15:25:00,34.07,34.12,34.07,34.12,39200.0,25.9624,26.0005,25.9624,26.0005,39200.0
2005-06-10 15:30:00,34.12,34.17,34.11,34.15,25000.0,26.0005,26.0386,25.9929,26.0234,25000.0
2005-06-10 15:35:00,34.15,34.2,34.14,34.2,20700.0,26.0234,26.0615,26.0158,26.0615,20700.0
2005-06-10 15:40:00,34.19,34.2,34.12,34.15,34100.0,26.0539,26.0615,26.0005,26.0234,34100.0
2005-06-10 15:45:00,34.15,34.17,34.15,34.15,19800.0,26.0234,26.0386,26.0234,26.0234,19800.0
2005-06-10 15:50:00,34.15,34.15,34.11,34.13,50900.0,26.0234,26.0234,25.9929,26.0081,50900.0
2005-06-10 15:55:00,34.12,34.2,34.12,34.18,50300.0,26.0005,26.0615,26.0005,26.0462,50300.0
2005-06-13 09:30:00,34.03,34.14,34.0,34.0,34000.0,25.9319,26.0158,25.9091,25.9091,34000.0
2005-06-13 09:35:00,34.0,34.03,33.94,33.94,22800.0,25.9091,25.9319,25.8634,25.8634,22800.0
2005-06-13 09:40:00,33.93,34.09,33.89,34.08,34100.0,25.8557,25.9777,25.8253,25.97,34100.0
2005-06-13 09:45:00,34.08,34.08,33.96,33.96,26000.0,25.97,25.97,25.8786,25.8786,26000.0
2005-06-13 09:50:00,33.98,33.98,33.85,33.96,40800.0,25.8938,25.8938,25.7948,25.8786,40800.0
2005-06-13 09:55:00,33.96,33.96,33.87,33.9,28400.0,25.8786,25.8786,25.81,25.8329,28400.0
2005-06-13 10:00:00,33.9,34.02,33.89,34.02,25700.0,25.8329,25.9243,25.8253,25.9243,25700.0
2005-06-13 10:05:00,34.02,34.02,34.0,34.0,29800.0,25.9243,25.9243,25.9091,25.9091,29800.0
2005-06-13 10:10:00,34.01,34.01,33.85,33.87,21900.0,25.9167,25.9167,25.7948,25.81,21900.0
2005-06-13 10:15:00,33.86,33.9,33.83,33.83,19800.0,25.8024,25.8329,25.7795,25.7795,19800.0
2005-06-13 10:20:00,33.85,33.88,33.75,33.75,20700.0,25.7948,25.8176,25.7186,25.7186,20700.0
2005-06-13 10:25:00,33.75,33.75,33.67,33.71,19300.0,25.7186,25.7186,25.6576,25.6881,19300.0
2005-06-13 10:30:00,33.7,33.97,33.7,33.9,41400.0,25.6805,25.8862,25.6805,25.8329,41400.0
2005-06-13 10:35:00,33.9,34.0,33.9,33.95,22200.0,25.8329,25.9091,25.8329,25.871,22200.0
2005-06-13 10:40:00,33.93,33.98,33.89,33.97,20700.0,25.8557,25.8938,25.8253,25.8862,20700.0
2005-06-13 10:45:00,33.93,34.0,33.91,34.0,12900.0,25.8557,25.9091,25.8405,25.9091,12900.0
2005-06-13 10:50:00,33.98,33.98,33.9,33.95,14800.0,25.8938,25.8938,25.8329,25.871,14800.0
2005-06-13 10:55:00,33.95,34.04,33.95,34.04,11100.0,25.871,25.9396,25.871,25.9396,11100.0
2005-06-13 11:00:00,34.04,34.06,34.0,34.06,14000.0,25.9396,25.9548,25.9091,25.9548,14000.0
2005-06-13 11:05:00,34.06,34.22,34.05,34.14,19800.0,25.9548,26.0767,25.9472,26.0158,19800.0
2005-06-13 11:10:00,34.14,34.14,33.99,33.99,15400.0,26.0158,26.0158,25.9015,25.9015,15400.0
2005-06-13 11:15:00,33.99,34.05,33.98,34.05,13800.0,25.9015,25.9472,25.8938,25.9472,13800.0
2005-06-13 11:20:00,34.05,34.05,34.02,34.02,8900.0,25.9472,25.9472,25.9243,25.9243,8900.0
2005-06-13 11:25:00,34.01,34.07,34.0,34.07,5200.0,25.9167,25.9624,25.9091,25.9624,5200.0
2005-06-13 11:30:00,34.05,34.14,34.05,34.14,17300.0,25.9472,26.0158,25.9472,26.0158,17300.0
2005-06-13 11:35:00,34.15,34.16,34.12,34.15,10200.0,26.0234,26.031,26.0005,26.0234,10200.0
2005-06-13 11:40:00,34.14,34.14,34.05,34.07,4600.0,26.0158,26.0158,25.9472,25.9624,4600.0
2005-06-13 11:45:00,34.07,34.13,34.02,34.11,14200.0,25.9624,26.0081,25.9243,25.9929,14200.0
2005-06-13 11:50:00,34.11,34.15,34.11,34.14,4300.0,25.9929,26.0234,25.9929,26.0158,4300.0
2005-06-13 11:55:00,34.14,34.14,34.11,34.12,5100.0,26.0158,26.0158,25.9929,26.0005,5100.0
2005-06-13 12:00:00,34.11,34.17,34.11,34.16,8300.0,25.9929,26.0386,25.9929,26.031,8300.0
2005-06-13 12:05:00,34.17,34.19,34.14,34.14,10700.0,26.0386,26.0539,26.0158,26.0158,10700.0
2005-06-13 12:10:00,34.13,34.15,34.11,34.11,6200.0,26.0081,26.0234,25.9929,25.9929,6200.0
2005-06-13 12:15:00,34.13,34.13,34.1,34.11,4800.0,26.0081,26.0081,25.9853,25.9929,4800.0
2005-06-13 12:20:00,34.11,34.14,34.1,34.14,6200.0,25.9929,26.0158,25.9853,26.0158,6200.0
2005-06-13 12:25:00,34.14,34.15,34.12,34.13,4900.0,26.0158,26.0234,26.0005,26.0081,4900.0
2005-06-13 12:30:00,34.13,34.2,34.12,34.12,22200.0,26.0081,26.0615,26.0005,26.0005,22200.0
2005-06-13 12:35:00,34.13,34.14,34.1,34.1,1700.0,26.0081,26.0158,25.9853,25.9853,1700.0
2005-06-13 12:40:00,34.08,34.14,34.03,34.14,8800.0,25.97,26.0158,25.9319,26.0158,8800.0
2005-06-13 12:45:00,34.13,34.17,34.11,34.11,3100.0,26.0081,26.0386,25.9929,25.9929,3100.0
2005-06-13 12:50:00,34.1,34.17,34.1,34.17,7200.0,25.9853,26.0386,25.9853,26.0386,7200.0
2005-06-13 12:55:00,34.17,34.19,34.08,34.14,10000.0,26.0386,26.0539,25.97,26.0158,10000.0
2005-06-13 13:00:00,34.14,34.14,34.08,34.1,3400.0,26.0158,26.0158,25.97,25.9853,3400.0
2005-06-13 13:05:00,34.1,34.12,34.07,34.09,10100.0,25.9853,26.0005,25.9624,25.9777,10100.0
2005-06-13 13:10:00,34.09,34.13,34.06,34.13,6600.0,25.9777,26.0081,25.9548,26.0081,6600.0
2005-06-13 13:15:00,34.11,34.17,34.11,34.16,12200.0,25.9929,26.0386,25.9929,26.031,12200.0
2005-06-13 13:20:00,34.16,34.19,34.15,34.19,6300.0,26.031,26.0539,26.0234,26.0539,6300.0
2005-06-13 13:25:00,34.2,34.25,34.17,34.25,12500.0,26.0615,26.0996,26.0386,26.0996,12500.0
2005-06-13 13:30:00,34.25,34.25,34.19,34.22,7500.0,26.0996,26.0996,26.0539,26.0767,7500.0
2005-06-13 13:35:00,34.23,34.23,34.2,34.21,3700.0,26.0843,26.0843,26.0615,26.0691,3700.0
2005-06-13 13:40:00,34.19,34.2,34.16,34.16,4100.0,26.0539,26.0615,26.031,26.031,4100.0
2005-06-13 13:45:00,34.17,34.23,34.16,34.23,9900.0,26.0386,26.0843,26.031,26.0843,9900.0
2005-06-13 13:50:00,34.23,34.29,34.23,34.27,42300.0,26.0843,26.1301,26.0843,26.1148,42300.0
2005-06-13 13:55:00,34.27,34.27,34.17,34.2,14300.0,26.1148,26.1148,26.0386,26.0615,14300.0
2005-06-13 14:00:00,34.2,34.23,34.17,34.17,18500.0,26.0615,26.0843,26.0386,26.0386,18500.0
2005-06-13 14:05:00,34.18,34.28,34.18,34.28,34600.0,26.0462,26.1224,26.0462,26.1224,34600.0
2005-06-13 14:10:00,34.27,34.28,34.25,34.25,10300.0,26.1148,26.1224,26.0996,26.0996,10300.0
2005-06-13 14:15:00,34.24,34.24,34.18,34.18,13800.0,26.092,26.092,26.0462,26.0462,13800.0
2005-06-13 14:20:00,34.18,34.2,34.14,34.2,9800.0,26.0462,26.0615,26.0158,26.0615,9800.0
2005-06-13 14:25:00,34.21,34.25,34.19,34.2,12500.0,26.0691,26.0996,26.0539,26.0615,12500.0
2005-06-13 14:30:00,34.19,34.2,34.15,34.2,14700.0,26.0539,26.0615,26.0234,26.0615,14700.0
2005-06-13 14:35:00,34.19,34.26,34.19,34.21,18500.0,26.0539,26.1072,26.0539,26.0691,18500.0
2005-06-13 14:40:00,34.2,34.21,34.19,34.21,4000.0,26.0615,26.0691,26.0539,26.0691,4000.0
2005-06-13 14:45:00,34.21,34.24,34.2,34.23,11400.0,26.0691,26.092,26.0615,26.0843,11400.0
2005-06-13 14:50:00,34.24,34.29,34.24,34.28,50900.0,26.092,26.1301,26.092,26.1224,50900.0
2005-06-13 14:55:00,34.28,34.28,34.24,34.24,13000.0,26.1224,26.1224,26.092,26.092,13000.0
2005-06-13 15:00:00,34.24,34.25,34.21,34.21,19100.0,26.092,26.0996,26.0691,26.0691,19100.0
2005-06-13 15:05:00,34.2,34.21,34.18,34.21,5800.0,26.0615,26.0691,26.0462,26.0691,5800.0
2005-06-13 15:10:00,34.21,34.21,34.17,34.2,11900.0,26.0691,26.0691,26.0386,26.0615,11900.0
2005-06-13 15:15:00,34.18,34.19,34.1,34.11,17200.0,26.0462,26.0539,25.9853,25.9929,17200.0
2005-06-13 15:20:00,34.1,34.22,34.1,34.21,9500.0,25.9853,26.0767,25.9853,26.0691,9500.0
2005-06-13 15:25:00,34.21,34.25,34.19,34.24,21000.0,26.0691,26.0996,26.0539,26.092,21000.0
2005-06-13 15:30:00,34.21,34.23,34.2,34.21,2500.0,26.0691,26.0843,26.0615,26.0691,2500.0
2005-06-13 15:35:00,34.2,34.26,34.18,34.23,18300.0,26.0615,26.1072,26.0462,26.0843,18300.0
2005-06-13 15:40:00,34.25,34.3,34.24,34.25,19500.0,26.0996,26.1377,26.092,26.0996,19500.0
2005-06-13 15:45:00,34.25,34.29,34.25,34.26,15100.0,26.0996,26.1301,26.0996,26.1072,15100.0
2005-06-13 15:50:00,34.26,34.27,34.23,34.24,48300.0,26.1072,26.1148,26.0843,26.092,48300.0
2005-06-13 15:55:00,34.24,34.25,34.22,34.25,40600.0,26.092,26.0996,26.0767,26.0996,40600.0
2005-06-14 09:30:00,34.25,34.29,34.24,34.29,43700.0,26.0996,26.1301,26.092,26.1301,43700.0
2005-06-14 09:35:00,34.28,34.4,34.28,34.36,23800.0,26.1224,26.2139,26.1224,26.1834,23800.0
2005-06-14 09:40:00,34.36,34.5,34.3,34.44,65500.0,26.1834,26.2901,26.1377,26.2444,65500.0
2005-06-14 09:45:00,34.44,34.45,34.34,34.35,29500.0,26.2444,26.252,26.1682,26.1758,29500.0
2005-06-14 09:50:00,34.34,34.43,34.29,34.42,48800.0,26.1682,26.2368,26.1301,26.2291,48800.0
2005-06-14 09:55:00,34.42,34.42,34.35,34.39,25900.0,26.2291,26.2291,26.1758,26.2063,25900.0
2005-06-14 10:00:00,34.39,34.43,34.36,34.37,10600.0,26.2063,26.2368,26.1834,26.191,10600.0
2005-06-14 10:05:00,34.38,34.45,34.38,34.45,22200.0,26.1986,26.252,26.1986,26.252,22200.0
2005-06-14 10:10:00,34.44,34.45,34.38,34.4,35400.0,26.2444,26.252,26.1986,26.2139,35400.0
2005-06-14 10:15:00,34.4,34.46,34.39,34.41,6400.0,26.2139,26.2596,26.2063,26.2215,6400.0
2005-06-14 10:20:00,34.4,34.42,34.26,34.36,26800.0,26.2139,26.2291,26.1072,26.1834,26800.0
2005-06-14 10:25:00,34.36,34.41,34.33,34.33,12000.0,26.1834,26.2215,26.1605,26.1605,12000.0
2005-06-14 10:30:00,34.34,34.4,34.33,34.4,10200.0,26.1682,26.2139,26.1605,26.2139,10200.0
2005-06-14 10:35:00,34.39,34.45,34.37,34.45,9600.0,26.2063,26.252,26.191,26.252,9600.0
2005-06-14 10:40:00,34.42,34.45,34.38,34.39,18900.0,26.2291,26.252,26.1986,26.2063,18900.0
2005-06-14 10:45:00,34.38,34.43,34.38,34.41,15400.0,26.1986,26.2368,26.1986,26.2215,15400.0
2005-06-14 10:50:00,34.43,34.45,34.41,34.41,118600.0,26.2368,26.252,26.2215,26.2215,118600.0
2005-06-14 10:55:00,34.41,34.48,34.41,34.47,14600.0,26.2215,26.2749,26.2215,26.2672,14600.0
2005-06-14 11:00:00,34.49,34.6,34.49,34.6,28100.0,26.2825,26.3663,26.2825,26.3663,28100.0
2005-06-14 11:05:00,34.59,34.65,34.56,34.64,17300.0,26.3587,26.4044,26.3358,26.3968,17300.0
2005-06-14 11:10:00,34.65,34.68,34.63,34.67,15700.0,26.4044,26.4273,26.3892,26.4196,15700.0
2005-06-14 11:15:00,34.66,34.67,34.63,34.64,11400.0,26.412,26.4196,26.3892,26.3968,11400.0
2005-06-14 11:20:00,34.64,34.65,34.64,34.65,7000.0,26.3968,26.4044,26.3968,26.4044,7000.0
2005-06-14 11:25:00,34.65,34.65,34.56,34.57,29100.0,26.4044,26.4044,26.3358,26.3434,29100.0
2005-06-14 11:30:00,34.59,34.6,34.55,34.55,18500.0,26.3587,26.3663,26.3282,26.3282,18500.0
2005-06-14 11:35:00,34.55,34.58,34.54,34.57,10500.0,26.3282,26.3511,26.3206,26.3434,10500.0
2005-06-14 11:40:00,34.58,34.62,34.54,34.55,20600.0,26.3511,26.3815,26.3206,26.3282,20600.0
2005-06-14 11:45:00,34.54,34.62,34.54,34.62,7800.0,26.3206,26.3815,26.3206,26.3815,7800.0
2005-06-14 11:50:00,34.6,34.63,34.59,34.62,6400.0,26.3663,26.3892,26.3587,26.3815,6400.0
2005-06-14 11:55:00,34.62,34.65,34.62,34.65,5500.0,26.3815,26.4044,26.3815,26.4044,5500.0
2005-06-14 12:00:00,34.65,34.65,34.58,34.6,6400.0,26.4044,26.4044,26.3511,26.3663,6400.0
2005-06-14 12:05:00,34.59,34.59,34.55,34.55,8900.0,26.3587,26.3587,26.3282,26.3282,8900.0
2005-06-14 12:10:00,34.58,34.58,34.55,34.55,6900.0,26.3511,26.3511,26.3282,26.3282,6900.0
2005-06-14 12:15:00,34.56,34.56,34.55,34.56,5000.0,26.3358,26.3358,26.3282,26.3358,5000.0
2005-06-14 12:20:00,34.56,34.56,34.53,34.54,20300.0,26.3358,26.3358,26.313,26.3206,20300.0
2005-06-14 12:25:00,34.54,34.54,34.46,34.47,18800.0,26.3206,26.3206,26.2596,26.2672,18800.0
2005-06-14 12:30:00,34.47,34.47,34.44,34.45,29800.0,26.2672,26.2672,26.2444,26.252,29800.0
2005-06-14 12:35:00,34.45,34.46,34.43,34.44,30500.0,26.252,26.2596,26.2368,26.2444,30500.0
2005-06-14 12:40:00,34.43,34.44,34.39,34.39,27400.0,26.2368,26.2444,26.2063,26.2063,27400.0
2005-06-14 12:45:00,34.39,34.4,34.38,34.4,22800.0,26.2063,26.2139,26.1986,26.2139,22800.0
2005-06-14 12:50:00,34.4,34.42,34.37,34.4,24800.0,26.2139,26.2291,26.191,26.2139,24800.0
2005-06-14 12:55:00,34.4,34.42,34.39,34.4,10800.0,26.2139,26.2291,26.2063,26.2139,10800.0
2005-06-14 13:00:00,34.43,34.45,34.42,34.43,22000.0,26.2368,26.252,26.2291,26.2368,22000.0
2005-06-14 13:05:00,34.43,34.44,34.41,34.41,11000.0,26.2368,26.2444,26.2215,26.2215,11000.0
2005-06-14 13:10:00,34.4,34.43,34.35,34.39,22900.0,26.2139,26.2368,26.1758,26.2063,22900.0
2005-06-14 13:15:00,34.39,34.4,34.36,34.37,10600.0,26.2063,26.2139,26.1834,26.191,10600.0
2005-06-14 13:20:00,34.37,34.41,34.3,34.36,56800.0,26.191,26.2215,26.1377,26.1834,56800.0
2005-06-14 13:25:00,34.36,34.39,34.36,34.39,4200.0,26.1834,26.2063,26.1834,26.2063,4200.0
2005-06-14 13:30:00,34.39,34.4,34.38,34.4,5300.0,26.2063,26.2139,26.1986,26.2139,5300.0
2005-06-14 13:35:00,34.4,34.4,34.39,34.4,4400.0,26.2139,26.2139,26.2063,26.2139,4400.0
2005-06-14 13:40:00,34.4,34.47,34.4,34.46,17000.0,26.2139,26.2672,26.2139,26.2596,17000.0
2005-06-14 13:45:00,34.46,34.48,34.45,34.47,42600.0,26.2596,26.2749,26.252,26.2672,42600.0
2005-06-14 13:50:00,34.46,34.49,34.44,34.47,10300.0,26.2596,26.2825,26.2444,26.2672,10300.0
2005-06-14 13:55:00,34.47,34.49,34.33,34.47,29900.0,26.2672,26.2825,26.1605,26.2672,29900.0
2005-06-14 14:00:00,34.46,34.51,34.46,34.51,48100.0,26.2596,26.2977,26.2596,26.2977,48100.0
2005-06-14 14:05:00,34.55,34.55,34.48,34.49,21100.0,26.3282,26.3282,26.2749,26.2825,21100.0
2005-06-14 14:10:00,34.48,34.53,34.45,34.53,13700.0,26.2749,26.313,26.252,26.313,13700.0
2005-06-14 14:15:00,34.54,34.56,34.51,34.55,9100.0,26.3206,26.3358,26.2977,26.3282,9100.0
2005-06-14 14:20:00,34.55,34.56,34.44,34.49,12900.0,26.3282,26.3358,26.2444,26.2825,12900.0
2005-06-14 14:25:00,34.49,34.51,34.41,34.5,21400.0,26.2825,26.2977,26.2215,26.2901,21400.0
2005-06-14 14:30:00,34.48,34.5,34.4,34.46,23200.0,26.2749,26.2901,26.2139,26.2596,23200.0
2005-06-14 14:35:00,34.42,34.45,34.37,34.45,45600.0,26.2291,26.252,26.191,26.252,45600.0
2005-06-14 14:40:00,34.44,34.52,34.44,34.5,74800.0,26.2444,26.3053,26.2444,26.2901,74800.0
2005-06-14 14:45:00,34.48,34.53,34.47,34.5,40800.0,26.2749,26.313,26.2672,26.2901,40800.0
2005-06-14 14:50:00,34.5,34.5,34.44,34.45,36900.0,26.2901,26.2901,26.2444,26.252,36900.0
2005-06-14 14:55:00,34.49,34.49,34.46,34.48,18100.0,26.2825,26.2825,26.2596,26.2749,18100.0
2005-06-14 15:00:00,34.49,34.5,34.47,34.47,37200.0,26.2825,26.2901,26.2672,26.2672,37200.0
2005-06-14 15:05:00,34.49,34.5,34.48,34.49,23300.0,26.2825,26.2901,26.2749,26.2825,23300.0
2005-06-14 15:10:00,34.49,34.5,34.48,34.49,21500.0,26.2825,26.2901,26.2749,26.2825,21500.0
2005-06-14 15:15:00,34.49,34.55,34.48,34.55,31900.0,26.2825,26.3282,26.2749,26.3282,31900.0
2005-06-14 15:20:00,34.54,34.63,34.54,34.63,31100.0,26.3206,26.3892,26.3206,26.3892,31100.0
2005-06-14 15:25:00,34.63,34.75,34.61,34.74,37000.0,26.3892,26.4806,26.3739,26.473,37000.0
2005-06-14 15:30:00,34.75,34.78,34.66,34.72,48400.0,26.4806,26.5035,26.412,26.4577,48400.0
2005-06-14 15:35:00,34.71,34.74,34.7,34.72,12200.0,26.4501,26.473,26.4425,26.4577,12200.0
2005-06-14 15:40:00,34.72,34.73,34.68,34.7,20100.0,26.4577,26.4654,26.4273,26.4425,20100.0
2005-06-14 15:45:00,34.7,34.71,34.67,34.71,22100.0,26.4425,26.4501,26.4196,26.4501,22100.0
2005-06-14 15:50:00,34.71,34.77,34.71,34.71,22700.0,26.4501,26.4958,26.4501,26.4501,22700.0
2005-06-14 15:55:00,34.71,34.72,34.68,34.72,20600.0,26.4501,26.4577,26.4273,26.4577,20600.0
2005-06-15 09:30:00,35.1,35.15,35.0,35.11,55600.0,26.7473,26.7854,26.6711,26.7549,55600.0
2005-06-15 09:35:00,35.11,35.27,35.02,35.1,33600.0,26.7549,26.8769,26.6863,26.7473,33600.0
2005-06-15 09:40:00,35.08,35.19,35.08,35.09,27500.0,26.7321,26.8159,26.7321,26.7397,27500.0
2005-06-15 09:45:00,35.09,35.17,35.08,35.1,24900.0,26.7397,26.8007,26.7321,26.7473,24900.0
2005-06-15 09:50:00,35.1,35.25,35.08,35.25,17900.0,26.7473,26.8616,26.7321,26.8616,17900.0
2005-06-15 09:55:00,35.24,35.25,35.12,35.14,19800.0,26.854,26.8616,26.7626,26.7778,19800.0
2005-06-15 10:00:00,35.12,35.22,35.09,35.22,25800.0,26.7626,26.8388,26.7397,26.8388,25800.0
2005-06-15 10:05:00,35.21,35.25,35.15,35.22,16800.0,26.8311,26.8616,26.7854,26.8388,16800.0
2005-06-15 10:10:00,35.22,35.28,35.2,35.25,24800.0,26.8388,26.8845,26.8235,26.8616,24800.0
2005-06-15 10:15:00,35.25,35.33,35.24,35.33,19700.0,26.8616,26.9226,26.854,26.9226,19700.0
2005-06-15 10:20:00,35.31,35.39,35.31,35.34,19100.0,26.9073,26.9683,26.9073,26.9302,19100.0
2005-06-15 10:25:00,35.34,35.37,35.27,35.29,22900.0,26.9302,26.9531,26.8769,26.8921,22900.0
2005-06-15 10:30:00,35.29,35.29,35.24,35.25,46400.0,26.8921,26.8921,26.854,26.8616,46400.0
2005-06-15 10:35:00,35.25,35.27,35.23,35.24,46600.0,26.8616,26.8769,26.8464,26.854,46600.0
2005-06-15 10:40:00,35.23,35.27,35.23,35.26,42200.0,26.8464,26.8769,26.8464,26.8692,42200.0
2005-06-15 10:45:00,35.26,35.33,35.25,35.31,30700.0,26.8692,26.9226,26.8616,26.9073,30700.0
2005-06-15 10:50:00,35.33,35.35,35.31,35.32,15300.0,26.9226,26.9378,26.9073,26.915,15300.0
2005-06-15 10:55:00,35.3,35.33,35.28,35.33,32800.0,26.8997,26.9226,26.8845,26.9226,32800.0
2005-06-15 11:00:00,35.33,35.38,35.31,35.38,27000.0,26.9226,26.9607,26.9073,26.9607,27000.0
2005-06-15 11:05:00,35.37,35.42,35.35,35.42,8300.0,26.9531,26.9912,26.9378,26.9912,8300.0
2005-06-15 11:10:00,35.42,35.54,35.4,35.43,12400.0,26.9912,27.0826,26.9759,26.9988,12400.0
2005-06-15 11:15:00,35.42,35.46,35.36,35.37,10000.0,26.9912,27.0216,26.9454,26.9531,10000.0
2005-06-15 11:20:00,35.37,35.53,35.37,35.5,38900.0,26.9531,27.075,26.9531,27.0521,38900.0
2005-06-15 11:25:00,35.54,35.64,35.48,35.49,33200.0,27.0826,27.1588,27.0369,27.0445,33200.0
2005-06-15 11:30:00,35.47,35.5,35.44,35.45,5700.0,27.0293,27.0521,27.0064,27.014,5700.0
2005-06-15 11:35:00,35.45,35.47,35.44,35.46,7800.0,27.014,27.0293,27.0064,27.0216,7800.0
2005-06-15 11:40:00,35.46,35.47,35.43,35.43,12100.0,27.0216,27.0293,26.9988,26.9988,12100.0
2005-06-15 11:45:00,35.43,35.44,35.36,35.37,18900.0,26.9988,27.0064,26.9454,26.9531,18900.0
2005-06-15 11:50:00,35.37,35.38,35.36,35.37,9700.0,26.9531,26.9607,26.9454,26.9531,9700.0
2005-06-15 11:55:00,35.37,35.37,35.32,35.34,22100.0,26.9531,26.9531,26.915,26.9302,22100.0
2005-06-15 12:00:00,35.32,35.35,35.32,35.35,11600.0,26.915,26.9378,26.915,26.9378,11600.0
2005-06-15 12:05:00,35.34,35.35,35.32,35.33,9400.0,26.9302,26.9378,26.915,26.9226,9400.0
2005-06-15 12:10:00,35.33,35.33,35.3,35.31,7800.0,26.9226,26.9226,26.8997,26.9073,7800.0
2005-06-15 12:15:00,35.31,35.34,35.31,35.32,8300.0,26.9073,26.9302,26.9073,26.915,8300.0
2005-06-15 12:20:00,35.32,35.37,35.32,35.35,47000.0,26.915,26.9531,26.915,26.9378,47000.0
2005-06-15 12:25:00,35.36,35.39,35.36,35.37,13100.0,26.9454,26.9683,26.9454,26.9531,13100.0
2005-06-15 12:30:00,35.38,35.56,35.38,35.56,36400.0,26.9607,27.0978,26.9607,27.0978,36400.0
2005-06-15 12:35:00,35.55,35.56,35.51,35.55,23000.0,27.0902,27.0978,27.0597,27.0902,23000.0
2005-06-15 12:40:00,35.56,35.58,35.55,35.57,21000.0,27.0978,27.1131,27.0902,27.1055,21000.0
2005-06-15 12:45:00,35.57,35.62,35.56,35.57,23600.0,27.1055,27.1436,27.0978,27.1055,23600.0
2005-06-15 12:50:00,35.57,35.6,35.55,35.6,19200.0,27.1055,27.1283,27.0902,27.1283,19200.0
2005-06-15 12:55:00,35.6,35.61,35.58,35.61,8900.0,27.1283,27.1359,27.1131,27.1359,8900.0
2005-06-15 13:00:00,35.62,35.78,35.61,35.73,50800.0,27.1436,27.2655,27.1359,27.2274,50800.0
2005-06-15 13:05:00,35.72,35.77,35.72,35.76,18100.0,27.2198,27.2579,27.2198,27.2503,18100.0
2005-06-15 13:10:00,35.76,35.78,35.72,35.76,30300.0,27.2503,27.2655,27.2198,27.2503,30300.0
2005-06-15 13:15:00,35.76,35.76,35.7,35.7,19200.0,27.2503,27.2503,27.2045,27.2045,19200.0
2005-06-15 13:20:00,35.69,35.76,35.67,35.75,32500.0,27.1969,27.2503,27.1817,27.2426,32500.0
2005-06-15 13:25:00,35.74,35.81,35.74,35.79,34600.0,27.235,27.2884,27.235,27.2731,34600.0
2005-06-15 13:30:00,35.79,35.89,35.78,35.86,41300.0,27.2731,27.3493,27.2655,27.3265,41300.0
2005-06-15 13:35:00,35.86,35.9,35.86,35.9,29300.0,27.3265,27.3569,27.3265,27.3569,29300.0
2005-06-15 13:40:00,35.9,35.91,35.82,35.82,35700.0,27.3569,27.3646,27.296,27.296,35700.0
2005-06-15 13:45:00,35.83,35.84,35.82,35.82,15900.0,27.3036,27.3112,27.296,27.296,15900.0
2005-06-15 13:50:00,35.83,35.88,35.8,35.83,33500.0,27.3036,27.3417,27.2807,27.3036,33500.0
2005-06-15 13:55:00,35.82,35.89,35.81,35.86,33100.0,27.296,27.3493,27.2884,27.3265,33100.0
2005-06-15 14:00:00,35.87,35.89,35.8,35.83,28900.0,27.3341,27.3493,27.2807,27.3036,28900.0
2005-06-15 14:05:00,35.82,35.82,35.74,35.81,18200.0,27.296,27.296,27.235,27.2884,18200.0
2005-06-15 14:10:00,35.82,35.84,35.82,35.84,22400.0,27.296,27.3112,27.296,27.3112,22400.0
2005-06-15 14:15:00,35.84,35.94,35.83,35.92,44900.0,27.3112,27.3874,27.3036,27.3722,44900.0
2005-06-15 14:20:00,35.92,35.93,35.91,35.93,25800.0,27.3722,27.3798,27.3646,27.3798,25800.0
2005-06-15 14:25:00,35.93,36.01,35.92,36.01,195900.0,27.3798,27.4408,27.3722,27.4408,195900.0
2005-06-15 14:30:00,35.99,36.0,35.9,35.91,18300.0,27.4255,27.4331,27.3569,27.3646,18300.0
2005-06-15 14:35:00,35.9,35.91,35.84,35.85,19400.0,27.3569,27.3646,27.3112,27.3188,19400.0
2005-06-15 14:40:00,35.85,35.85,35.79,35.81,17800.0,27.3188,27.3188,27.2731,27.2884,17800.0
2005-06-15 14:45:00,35.8,35.9,35.79,35.86,28800.0,27.2807,27.3569,27.2731,27.3265,28800.0
2005-06-15 14:50:00,35.86,35.92,35.86,35.86,22500.0,27.3265,27.3722,27.3265,27.3265,22500.0
2005-06-15 14:55:00,35.88,35.9,35.86,35.89,25200.0,27.3417,27.3569,27.3265,27.3493,25200.0
2005-06-15 15:00:00,35.9,35.91,35.88,35.89,23000.0,27.3569,27.3646,27.3417,27.3493,23000.0
2005-06-15 15:05:00,35.88,35.97,35.87,35.95,46600.0,27.3417,27.4103,27.3341,27.395,46600.0
2005-06-15 15:10:00,35.95,35.99,35.95,35.97,38700.0,27.395,27.4255,27.395,27.4103,38700.0
2005-06-15 15:15:00,35.97,35.97,35.95,35.96,20300.0,27.4103,27.4103,27.395,27.4027,20300.0
2005-06-15 15:20:00,35.97,36.0,35.95,35.98,41900.0,27.4103,27.4331,27.395,27.4179,41900.0
2005-06-15 15:25:00,35.99,36.0,35.96,36.0,87800.0,27.4255,27.4331,27.4027,27.4331,87800.0
2005-06-15 15:30:00,36.0,36.02,35.99,36.0,51200.0,27.4331,27.4484,27.4255,27.4331,51200.0
2005-06-15 15:35:00,36.0,36.0,35.95,36.0,27100.0,27.4331,27.4331,27.395,27.4331,27100.0
2005-06-15 15:40:00,36.0,36.1,35.99,36.09,66900.0,27.4331,27.5093,27.4255,27.5017,66900.0
2005-06-15 15:45:00,36.09,36.13,36.08,36.08,77400.0,27.5017,27.5322,27.4941,27.4941,77400.0
2005-06-15 15:50:00,36.09,36.16,36.07,36.13,63200.0,27.5017,27.5551,27.4865,27.5322,63200.0
2005-06-15 15:55:00,36.15,36.2,36.12,36.18,56800.0,27.5474,27.5855,27.5246,27.5703,56800.0
2005-06-16 09:30:00,36.3,36.85,36.3,36.79,126200.0,27.6618,28.0809,27.6618,28.0351,126200.0
2005-06-16 09:35:00,36.8,36.8,36.5,36.5,72500.0,28.0428,28.0428,27.8142,27.8142,72500.0
2005-06-16 09:40:00,36.52,37.0,36.5,36.9,107300.0,27.8294,28.1952,27.8142,28.119,107300.0
2005-06-16 09:45:00,36.91,36.91,36.5,36.5,67400.0,28.1266,28.1266,27.8142,27.8142,67400.0
2005-06-16 09:50:00,36.52,36.52,36.4,36.4,36200.0,27.8294,27.8294,27.738,27.738,36200.0
2005-06-16 09:55:00,36.33,36.41,36.32,36.4,72700.0,27.6846,27.7456,27.677,27.738,72700.0
2005-06-16 10:00:00,36.41,36.64,36.38,36.58,42200.0,27.7456,27.9208,27.7227,27.8751,42200.0
2005-06-16 10:05:00,36.58,36.67,36.55,36.62,59800.0,27.8751,27.9437,27.8523,27.9056,59800.0
2005-06-16 10:10:00,36.62,36.65,36.58,36.63,16800.0,27.9056,27.9285,27.8751,27.9132,16800.0
2005-06-16 10:15:00,36.65,36.76,36.63,36.74,23400.0,27.9285,28.0123,27.9132,27.997,23400.0
2005-06-16 10:20:00,36.75,36.84,36.73,36.81,70400.0,28.0047,28.0732,27.9894,28.0504,70400.0
2005-06-16 10:25:00,36.8,36.9,36.79,36.86,21500.0,28.0428,28.119,28.0351,28.0885,21500.0
2005-06-16 10:30:00,36.84,36.91,36.82,36.88,39400.0,28.0732,28.1266,28.058,28.1037,39400.0
2005-06-16 10:35:00,36.88,36.92,36.82,36.82,48600.0,28.1037,28.1342,28.058,28.058,48600.0
2005-06-16 10:40:00,36.82,36.9,36.81,36.88,30200.0,28.058,28.119,28.0504,28.1037,30200.0
2005-06-16 10:45:00,36.9,36.91,36.82,36.85,44900.0,28.119,28.1266,28.058,28.0809,44900.0
2005-06-16 10:50:00,36.83,36.84,36.71,36.79,56000.0,28.0656,28.0732,27.9742,28.0351,56000.0
2005-06-16 10:55:00,36.79,36.79,36.66,36.67,31900.0,28.0351,28.0351,27.9361,27.9437,31900.0
2005-06-16 11:00:00,36.69,36.7,36.66,36.7,35700.0,27.9589,27.9666,27.9361,27.9666,35700.0
2005-06-16 11:05:00,36.7,36.74,36.67,36.67,34000.0,27.9666,27.997,27.9437,27.9437,34000.0
2005-06-16 11:10:00,36.67,36.73,36.67,36.72,22800.0,27.9437,27.9894,27.9437,27.9818,22800.0
2005-06-16 11:15:00,36.72,36.74,36.68,36.7,15700.0,27.9818,27.997,27.9513,27.9666,15700.0
2005-06-16 11:20:00,36.7,36.73,36.7,36.73,22500.0,27.9666,27.9894,27.9666,27.9894,22500.0
2005-06-16 11:25:00,36.74,36.78,36.7,36.71,19000.0,27.997,28.0275,27.9666,27.9742,19000.0
2005-06-16 11:30:00,36.71,36.75,36.69,36.71,14300.0,27.9742,28.0047,27.9589,27.9742,14300.0
2005-06-16 11:35:00,36.71,36.74,36.71,36.74,4000.0,27.9742,27.997,27.9742,27.997,4000.0
2005-06-16 11:40:00,36.74,36.79,36.74,36.76,13500.0,27.997,28.0351,27.997,28.0123,13500.0
2005-06-16 11:45:00,36.76,36.76,36.72,36.74,16800.0,28.0123,28.0123,27.9818,27.997,16800.0
2005-06-16 11:50:00,36.74,36.77,36.71,36.75,18000.0,27.997,28.0199,27.9742,28.0047,18000.0
2005-06-16 11:55:00,36.75,36.8,36.75,36.8,12200.0,28.0047,28.0428,28.0047,28.0428,12200.0
2005-06-16 12:00:00,36.8,36.81,36.78,36.81,30300.0,28.0428,28.0504,28.0275,28.0504,30300.0
2005-06-16 12:05:00,36.8,36.81,36.79,36.79,37600.0,28.0428,28.0504,28.0351,28.0351,37600.0
2005-06-16 12:10:00,36.79,36.8,36.68,36.74,29300.0,28.0351,28.0428,27.9513,27.997,29300.0
2005-06-16 12:15:00,36.76,36.89,36.73,36.89,28800.0,28.0123,28.1113,27.9894,28.1113,28800.0
2005-06-16 12:20:00,36.89,36.95,36.86,36.92,22900.0,28.1113,28.1571,28.0885,28.1342,22900.0
2005-06-16 12:25:00,36.92,36.96,36.89,36.93,11300.0,28.1342,28.1647,28.1113,28.1418,11300.0
2005-06-16 12:30:00,36.93,36.94,36.89,36.9,15600.0,28.1418,28.1495,28.1113,28.119,15600.0
2005-06-16 12:35:00,36.91,36.98,36.91,36.98,12000.0,28.1266,28.1799,28.1266,28.1799,12000.0
2005-06-16 12:40:00,36.98,36.98,36.92,36.93,51200.0,28.1799,28.1799,28.1342,28.1418,51200.0
2005-06-16 12:45:00,36.93,36.97,36.92,36.93,7500.0,28.1418,28.1723,28.1342,28.1418,7500.0
2005-06-16 12:50:00,36.92,36.95,36.92,36.93,22900.0,28.1342,28.1571,28.1342,28.1418,22900.0
2005-06-16 12:55:00,36.93,36.93,36.9,36.9,17900.0,28.1418,28.1418,28.119,28.119,17900.0
2005-06-16 13:00:00,36.9,36.9,36.86,36.87,21400.0,28.119,28.119,28.0885,28.0961,21400.0
2005-06-16 13:05:00,36.87,36.87,36.84,36.86,33800.0,28.0961,28.0961,28.0732,28.0885,33800.0
2005-06-16 13:10:00,36.86,36.9,36.86,36.87,32200.0,28.0885,28.119,28.0885,28.0961,32200.0
2005-06-16 13:15:00,36.88,36.98,36.87,36.98,33700.0,28.1037,28.1799,28.0961,28.1799,33700.0
2005-06-16 13:20:00,36.96,36.98,36.91,36.91,16300.0,28.1647,28.1799,28.1266,28.1266,16300.0
2005-06-16 13:25:00,36.89,36.9,36.89,36.9,17200.0,28.1113,28.119,28.1113,28.119,17200.0
2005-06-16 13:30:00,36.9,36.94,36.9,36.92,24200.0,28.119,28.1495,28.119,28.1342,24200.0
2005-06-16 13:35:00,36.93,36.93,36.85,36.85,21800.0,28.1418,28.1418,28.0809,28.0809,21800.0
2005-06-16 13:40:00,36.85,36.87,36.84,36.84,15500.0,28.0809,28.0961,28.0732,28.0732,15500.0
2005-06-16 13:45:00,36.85,36.86,36.81,36.81,25800.0,28.0809,28.0885,28.0504,28.0504,25800.0
2005-06-16 13:50:00,36.77,36.8,36.77,36.79,46400.0,28.0199,28.0428,28.0199,28.0351,46400.0
2005-06-16 13:55:00,36.79,36.81,36.72,36.8,30500.0,28.0351,28.0504,27.9818,28.0428,30500.0
2005-06-16 14:00:00,36.8,36.81,36.76,36.81,15900.0,28.0428,28.0504,28.0123,28.0504,15900.0
2005-06-16 14:05:00,36.79,36.8,36.77,36.77,22800.0,28.0351,28.0428,28.0199,28.0199,22800.0
2005-06-16 14:10:00,36.77,36.79,36.77,36.79,6800.0,28.0199,28.0351,28.0199,28.0351,6800.0
2005-06-16 14:15:00,36.79,36.79,36.71,36.72,21800.0,28.0351,28.0351,27.9742,27.9818,21800.0
2005-06-16 14:20:00,36.72,36.78,36.69,36.76,13700.0,27.9818,28.0275,27.9589,28.0123,13700.0
2005-06-16 14:25:00,36.77,36.77,36.71,36.75,9200.0,28.0199,28.0199,27.9742,28.0047,9200.0
2005-06-16 14:30:00,36.74,36.74,36.71,36.72,9600.0,27.997,27.997,27.9742,27.9818,9600.0
2005-06-16 14:35:00,36.71,36.77,36.68,36.68,41800.0,27.9742,28.0199,27.9513,27.9513,41800.0
2005-06-16 14:40:00,36.68,36.7,36.65,36.65,22900.0,27.9513,27.9666,27.9285,27.9285,22900.0
2005-06-16 14:45:00,36.65,36.65,36.59,36.6,48800.0,27.9285,27.9285,27.8827,27.8904,48800.0
2005-06-16 14:50:00,36.61,36.66,36.59,36.64,22700.0,27.898,27.9361,27.8827,27.9208,22700.0
2005-06-16 14:55:00,36.65,36.68,36.64,36.68,24300.0,27.9285,27.9513,27.9208,27.9513,24300.0
2005-06-16 15:00:00,36.68,36.68,36.66,36.67,22600.0,27.9513,27.9513,27.9361,27.9437,22600.0
2005-06-16 15:05:00,36.66,36.67,36.62,36.63,13000.0,27.9361,27.9437,27.9056,27.9132,13000.0
2005-06-16 15:10:00,36.63,36.67,36.62,36.67,37600.0,27.9132,27.9437,27.9056,27.9437,37600.0
2005-06-16 15:15:00,36.68,36.73,36.68,36.69,15000.0,27.9513,27.9894,27.9513,27.9589,15000.0
2005-06-16 15:20:00,36.69,36.69,36.65,36.65,32200.0,27.9589,27.9589,27.9285,27.9285,32200.0
2005-06-16 15:25:00,36.64,36.65,36.54,36.55,59200.0,27.9208,27.9285,27.8446,27.8523,59200.0
2005-06-16 15:30:00,36.55,36.55,36.54,36.54,34200.0,27.8523,27.8523,27.8446,27.8446,34200.0
2005-06-16 15:35:00,36.55,36.55,36.54,36.55,28300.0,27.8523,27.8523,27.8446,27.8523,28300.0
2005-06-16 15:40:00,36.55,36.55,36.49,36.49,42700.0,27.8523,27.8523,27.8065,27.8065,42700.0
2005-06-16 15:45:00,36.49,36.5,36.48,36.49,44800.0,27.8065,27.8142,27.7989,27.8065,44800.0
2005-06-16 15:50:00,36.48,36.5,36.47,36.49,36300.0,27.7989,27.8142,27.7913,27.8065,36300.0
2005-06-16 15:55:00,36.48,36.5,36.48,36.5,75300.0,27.7989,27.8142,27.7989,27.8142,75300.0
2005-06-17 09:30:00,38.25,38.34,38.15,38.17,545800.0,29.1477,29.2163,29.0715,29.0867,545800.0
2005-06-17 09:35:00,38.17,39.2,38.1,39.12,130000.0,29.0867,29.8716,29.0334,29.8107,130000.0
2005-06-17 09:40:00,39.12,39.9,38.92,38.95,205500.0,29.8107,30.4051,29.6583,29.6811,205500.0
2005-06-17 09:45:00,38.92,38.96,38.58,38.6,138300.0,29.6583,29.6888,29.3992,29.4144,138300.0
2005-06-17 09:50:00,38.6,38.73,38.49,38.51,146300.0,29.4144,29.5135,29.3306,29.3458,146300.0
2005-06-17 09:55:00,38.51,38.75,38.49,38.53,94600.0,29.3458,29.5287,29.3306,29.3611,94600.0
2005-06-17 10:00:00,38.55,38.59,38.41,38.42,76300.0,29.3763,29.4068,29.2696,29.2773,76300.0
2005-06-17 10:05:00,38.41,38.5,38.28,38.36,125200.0,29.2696,29.3382,29.1706,29.2315,125200.0
2005-06-17 10:10:00,38.37,38.5,38.28,38.28,64300.0,29.2392,29.3382,29.1706,29.1706,64300.0
2005-06-17 10:15:00,38.28,38.28,38.15,38.23,123200.0,29.1706,29.1706,29.0715,29.1325,123200.0
2005-06-17 10:20:00,38.24,38.24,38.09,38.1,53700.0,29.1401,29.1401,29.0258,29.0334,53700.0
2005-06-17 10:25:00,38.09,38.21,38.08,38.09,74100.0,29.0258,29.1172,29.0182,29.0258,74100.0
2005-06-17 10:30:00,38.07,38.11,37.85,37.96,143100.0,29.0105,29.041,28.8429,28.9267,143100.0
2005-06-17 10:35:00,37.96,38.14,37.92,38.04,81400.0,28.9267,29.0639,28.8962,28.9877,81400.0
2005-06-17 10:40:00,38.04,38.04,37.75,37.79,65100.0,28.9877,28.9877,28.7667,28.7972,65100.0
2005-06-17 10:45:00,37.79,37.79,37.73,37.74,45900.0,28.7972,28.7972,28.7515,28.7591,45900.0
2005-06-17 10:50:00,37.74,37.9,37.74,37.9,122100.0,28.7591,28.881,28.7591,28.881,122100.0
2005-06-17 10:55:00,37.9,38.0,37.86,37.97,80500.0,28.881,28.9572,28.8505,28.9343,80500.0
2005-06-17 11:00:00,37.97,38.05,37.97,38.0,30100.0,28.9343,28.9953,28.9343,28.9572,30100.0
2005-06-17 11:05:00,38.01,38.15,38.0,38.07,87800.0,28.9648,29.0715,28.9572,29.0105,87800.0
2005-06-17 11:10:00,38.09,38.15,38.02,38.03,84100.0,29.0258,29.0715,28.9724,28.9801,84100.0
2005-06-17 11:15:00,38.02,38.04,37.78,37.83,53300.0,28.9724,28.9877,28.7896,28.8277,53300.0
2005-06-17 11:20:00,37.84,37.97,37.8,37.95,17900.0,28.8353,28.9343,28.8048,28.9191,17900.0
2005-06-17 11:25:00,37.97,37.99,37.93,37.95,17800.0,28.9343,28.9496,28.9039,28.9191,17800.0
2005-06-17 11:30:00,37.96,37.96,37.88,37.94,15200.0,28.9267,28.9267,28.8658,28.9115,15200.0
2005-06-17 11:35:00,37.92,37.93,37.72,37.76,40300.0,28.8962,28.9039,28.7438,28.7743,40300.0
2005-06-17 11:40:00,37.77,37.77,37.71,37.73,36600.0,28.7819,28.7819,28.7362,28.7515,36600.0
2005-06-17 11:45:00,37.72,37.83,37.71,37.83,28600.0,28.7438,28.8277,28.7362,28.8277,28600.0
2005-06-17 11:50:00,37.82,37.9,37.82,37.9,15700.0,28.82,28.881,28.82,28.881,15700.0
2005-06-17 11:55:00,37.88,37.95,37.88,37.95,17400.0,28.8658,28.9191,28.8658,28.9191,17400.0
2005-06-17 12:00:00,37.95,37.99,37.95,37.96,51900.0,28.9191,28.9496,28.9191,28.9267,51900.0
2005-06-17 12:05:00,37.95,38.02,37.93,38.01,75300.0,28.9191,28.9724,28.9039,28.9648,75300.0
2005-06-17 12:10:00,37.98,38.01,37.94,37.94,20900.0,28.942,28.9648,28.9115,28.9115,20900.0
2005-06-17 12:15:00,37.94,37.99,37.92,37.95,36200.0,28.9115,28.9496,28.8962,28.9191,36200.0
2005-06-17 12:20:00,37.95,38.0,37.94,38.0,26200.0,28.9191,28.9572,28.9115,28.9572,26200.0
2005-06-17 12:25:00,38.0,38.0,37.93,37.93,21000.0,28.9572,28.9572,28.9039,28.9039,21000.0
2005-06-17 12:30:00,37.93,38.0,37.92,37.97,32200.0,28.9039,28.9572,28.8962,28.9343,32200.0
2005-06-17 12:35:00,37.96,37.98,37.89,37.94,40100.0,28.9267,28.942,28.8734,28.9115,40100.0
2005-06-17 12:40:00,37.94,37.95,37.9,37.91,46300.0,28.9115,28.9191,28.881,28.8886,46300.0
2005-06-17 12:45:00,37.9,37.96,37.89,37.91,31100.0,28.881,28.9267,28.8734,28.8886,31100.0
2005-06-17 12:50:00,37.9,37.93,37.83,37.85,43100.0,28.881,28.9039,28.8277,28.8429,43100.0
2005-06-17 12:55:00,37.85,37.86,37.77,37.8,22400.0,28.8429,28.8505,28.7819,28.8048,22400.0
2005-06-17 13:00:00,37.79,37.83,37.71,37.72,37600.0,28.7972,28.8277,28.7362,28.7438,37600.0
2005-06-17 13:05:00,37.74,37.74,37.64,37.68,51100.0,28.7591,28.7591,28.6829,28.7134,51100.0
2005-06-17 13:10:00,37.67,37.71,37.61,37.69,41200.0,28.7057,28.7362,28.66,28.721,41200.0
2005-06-17 13:15:00,37.68,37.74,37.62,37.64,45400.0,28.7134,28.7591,28.6676,28.6829,45400.0
2005-06-17 13:20:00,37.64,37.64,37.5,37.56,70200.0,28.6829,28.6829,28.5762,28.6219,70200.0
2005-06-17 13:25:00,37.53,37.69,37.52,37.65,31400.0,28.599,28.721,28.5914,28.6905,31400.0
2005-06-17 13:30:00,37.66,37.75,37.65,37.68,69400.0,28.6981,28.7667,28.6905,28.7134,69400.0
2005-06-17 13:35:00,37.67,37.74,37.67,37.69,35500.0,28.7057,28.7591,28.7057,28.721,35500.0
2005-06-17 13:40:00,37.69,37.74,37.67,37.74,25500.0,28.721,28.7591,28.7057,28.7591,25500.0
2005-06-17 13:45:00,37.75,37.75,37.7,37.73,18500.0,28.7667,28.7667,28.7286,28.7515,18500.0
2005-06-17 13:50:00,37.71,37.72,37.69,37.71,31500.0,28.7362,28.7438,28.721,28.7362,31500.0
2005-06-17 13:55:00,37.69,37.7,37.63,37.64,19000.0,28.721,28.7286,28.6753,28.6829,19000.0
2005-06-17 14:00:00,37.62,37.63,37.59,37.59,22000.0,28.6676,28.6753,28.6448,28.6448,22000.0
2005-06-17 14:05:00,37.58,37.68,37.57,37.68,44600.0,28.6372,28.7134,28.6295,28.7134,44600.0
2005-06-17 14:10:00,37.64,37.66,37.59,37.61,39300.0,28.6829,28.6981,28.6448,28.66,39300.0
2005-06-17 14:15:00,37.6,37.61,37.51,37.51,31600.0,28.6524,28.66,28.5838,28.5838,31600.0
2005-06-17 14:20:00,37.52,37.52,37.39,37.4,39500.0,28.5914,28.5914,28.4924,28.5,39500.0
2005-06-17 14:25:00,37.4,37.45,37.4,37.43,44900.0,28.5,28.5381,28.5,28.5228,44900.0
2005-06-17 14:30:00,37.41,37.46,37.4,37.42,49600.0,28.5076,28.5457,28.5,28.5152,49600.0
2005-06-17 14:35:00,37.42,37.42,37.36,37.36,87100.0,28.5152,28.5152,28.4695,28.4695,87100.0
2005-06-17 14:40:00,37.36,37.36,37.2,37.25,58400.0,28.4695,28.4695,28.3476,28.3857,58400.0
2005-06-17 14:45:00,37.25,37.25,37.2,37.23,49100.0,28.3857,28.3857,28.3476,28.3704,49100.0
2005-06-17 14:50:00,37.23,37.28,37.16,37.24,77400.0,28.3704,28.4085,28.3171,28.3781,77400.0
2005-06-17 14:55:00,37.24,37.3,37.23,37.24,55100.0,28.3781,28.4238,28.3704,28.3781,55100.0
2005-06-17 15:00:00,37.23,37.36,37.22,37.31,50700.0,28.3704,28.4695,28.3628,28.4314,50700.0
2005-06-17 15:05:00,37.31,37.48,37.31,37.48,33300.0,28.4314,28.5609,28.4314,28.5609,33300.0
2005-06-17 15:10:00,37.46,37.48,37.38,37.4,24100.0,28.5457,28.5609,28.4847,28.5,24100.0
2005-06-17 15:15:00,37.4,37.47,37.38,37.47,26100.0,28.5,28.5533,28.4847,28.5533,26100.0
2005-06-17 15:20:00,37.49,37.49,37.4,37.47,28400.0,28.5686,28.5686,28.5,28.5533,28400.0
2005-06-17 15:25:00,37.47,37.58,37.42,37.58,39200.0,28.5533,28.6372,28.5152,28.6372,39200.0
2005-06-17 15:30:00,37.57,37.68,37.56,37.66,40400.0,28.6295,28.7134,28.6219,28.6981,40400.0
2005-06-17 15:35:00,37.67,37.7,37.52,37.57,41400.0,28.7057,28.7286,28.5914,28.6295,41400.0
2005-06-17 15:40:00,37.58,37.59,37.49,37.52,52600.0,28.6372,28.6448,28.5686,28.5914,52600.0
2005-06-17 15:45:00,37.53,37.62,37.52,37.61,69400.0,28.599,28.6676,28.5914,28.66,69400.0
2005-06-17 15:50:00,37.6,37.7,37.59,37.6,61500.0,28.6524,28.7286,28.6448,28.6524,61500.0
2005-06-17 15:55:00,37.6,37.6,37.5,37.5,74800.0,28.6524,28.6524,28.5762,28.5762,74800.0
2005-06-20 09:30:00,37.35,37.35,37.19,37.27,81800.0,28.4619,28.4619,28.34,28.4009,81800.0
2005-06-20 09:35:00,37.26,37.31,37.12,37.14,23200.0,28.3933,28.4314,28.2866,28.3019,23200.0
2005-06-20 09:40:00,37.13,37.28,37.13,37.27,22200.0,28.2942,28.4085,28.2942,28.4009,22200.0
2005-06-20 09:45:00,37.28,37.29,37.24,37.28,42300.0,28.4085,28.4162,28.3781,28.4085,42300.0
2005-06-20 09:50:00,37.28,37.28,37.15,37.24,24100.0,28.4085,28.4085,28.3095,28.3781,24100.0
2005-06-20 09:55:00,37.25,37.26,37.2,37.23,22100.0,28.3857,28.3933,28.3476,28.3704,22100.0
2005-06-20 10:00:00,37.24,37.25,37.18,37.2,49500.0,28.3781,28.3857,28.3323,28.3476,49500.0
2005-06-20 10:05:00,37.25,37.27,37.19,37.22,35200.0,28.3857,28.4009,28.34,28.3628,35200.0
2005-06-20 10:10:00,37.22,37.23,37.11,37.12,17800.0,28.3628,28.3704,28.279,28.2866,17800.0
2005-06-20 10:15:00,37.13,37.19,37.1,37.19,36800.0,28.2942,28.34,28.2714,28.34,36800.0
2005-06-20 10:20:00,37.17,37.18,37.12,37.13,32300.0,28.3247,28.3323,28.2866,28.2942,32300.0
2005-06-20 10:25:00,37.12,37.14,37.06,37.06,42200.0,28.2866,28.3019,28.2409,28.2409,42200.0
2005-06-20 10:30:00,37.06,37.07,36.89,36.89,50400.0,28.2409,28.2485,28.1113,28.1113,50400.0
2005-06-20 10:35:00,36.89,37.05,36.88,37.05,36600.0,28.1113,28.2333,28.1037,28.2333,36600.0
2005-06-20 10:40:00,37.04,37.08,37.01,37.07,14900.0,28.2257,28.2561,28.2028,28.2485,14900.0
2005-06-20 10:45:00,37.07,37.07,36.97,36.98,13300.0,28.2485,28.2485,28.1723,28.1799,13300.0
2005-06-20 10:50:00,36.98,36.98,36.9,36.91,17700.0,28.1799,28.1799,28.119,28.1266,17700.0
2005-06-20 10:55:00,36.9,36.97,36.87,36.97,15500.0,28.119,28.1723,28.0961,28.1723,15500.0
2005-06-20 11:00:00,36.97,37.0,36.96,36.98,16400.0,28.1723,28.1952,28.1647,28.1799,16400.0
2005-06-20 11:05:00,36.99,36.99,36.89,36.89,23600.0,28.1876,28.1876,28.1113,28.1113,23600.0
2005-06-20 11:10:00,36.88,36.88,36.72,36.75,25700.0,28.1037,28.1037,27.9818,28.0047,25700.0
2005-06-20 11:15:00,36.51,36.7,36.5,36.5,85800.0,27.8218,27.9666,27.8142,27.8142,85800.0
2005-06-20 11:20:00,36.5,36.63,36.5,36.62,22700.0,27.8142,27.9132,27.8142,27.9056,22700.0
2005-06-20 11:25:00,36.63,36.7,36.62,36.7,35400.0,27.9132,27.9666,27.9056,27.9666,35400.0
2005-06-20 11:30:00,36.69,36.69,36.52,36.52,19900.0,27.9589,27.9589,27.8294,27.8294,19900.0
2005-06-20 11:35:00,36.53,36.55,36.51,36.51,14800.0,27.837,27.8523,27.8218,27.8218,14800.0
2005-06-20 11:40:00,36.5,36.5,36.39,36.46,28300.0,27.8142,27.8142,27.7303,27.7837,28300.0
2005-06-20 11:45:00,36.45,36.49,36.42,36.44,15200.0,27.7761,27.8065,27.7532,27.7684,15200.0
2005-06-20 11:50:00,36.45,36.45,36.41,36.43,17400.0,27.7761,27.7761,27.7456,27.7608,17400.0
2005-06-20 11:55:00,36.43,36.58,36.41,36.5,26100.0,27.7608,27.8751,27.7456,27.8142,26100.0
2005-06-20 12:00:00,36.5,36.56,36.48,36.56,20100.0,27.8142,27.8599,27.7989,27.8599,20100.0
2005-06-20 12:05:00,36.54,36.57,36.5,36.53,10800.0,27.8446,27.8675,27.8142,27.837,10800.0
2005-06-20 12:10:00,36.52,36.58,36.5,36.53,14100.0,27.8294,27.8751,27.8142,27.837,14100.0
2005-06-20 12:15:00,36.54,36.57,36.54,36.55,3200.0,27.8446,27.8675,27.8446,27.8523,3200.0
2005-06-20 12:20:00,36.55,36.59,36.54,36.59,61600.0,27.8523,27.8827,27.8446,27.8827,61600.0
2005-06-20 12:25:00,36.59,36.6,36.56,36.56,16200.0,27.8827,27.8904,27.8599,27.8599,16200.0
2005-06-20 12:30:00,36.56,36.65,36.56,36.61,36700.0,27.8599,27.9285,27.8599,27.898,36700.0
2005-06-20 12:35:00,36.61,36.62,36.58,36.58,12800.0,27.898,27.9056,27.8751,27.8751,12800.0
2005-06-20 12:40:00,36.58,36.63,36.58,36.63,12900.0,27.8751,27.9132,27.8751,27.9132,12900.0
2005-06-20 12:45:00,36.64,36.67,36.63,36.65,9200.0,27.9208,27.9437,27.9132,27.9285,9200.0
2005-06-20 12:50:00,36.66,36.68,36.62,36.62,28800.0,27.9361,27.9513,27.9056,27.9056,28800.0
2005-06-20 12:55:00,36.64,36.64,36.57,36.58,12800.0,27.9208,27.9208,27.8675,27.8751,12800.0
2005-06-20 13:00:00,36.59,36.59,36.53,36.54,18500.0,27.8827,27.8827,27.837,27.8446,18500.0
2005-06-20 13:05:00,36.54,36.58,36.53,36.57,12200.0,27.8446,27.8751,27.837,27.8675,12200.0
2005-06-20 13:10:00,36.57,36.62,36.57,36.62,14200.0,27.8675,27.9056,27.8675,27.9056,14200.0
2005-06-20 13:15:00,36.63,36.68,36.63,36.65,8000.0,27.9132,27.9513,27.9132,27.9285,8000.0
2005-06-20 13:20:00,36.65,36.68,36.65,36.66,23400.0,27.9285,27.9513,27.9285,27.9361,23400.0
2005-06-20 13:25:00,36.67,36.7,36.67,36.69,29800.0,27.9437,27.9666,27.9437,27.9589,29800.0
2005-06-20 13:30:00,36.69,36.7,36.67,36.67,16100.0,27.9589,27.9666,27.9437,27.9437,16100.0
2005-06-20 13:35:00,36.67,36.68,36.67,36.68,11400.0,27.9437,27.9513,27.9437,27.9513,11400.0
2005-06-20 13:40:00,36.67,36.76,36.67,36.73,14500.0,27.9437,28.0123,27.9437,27.9894,14500.0
2005-06-20 13:45:00,36.73,36.78,36.72,36.72,26700.0,27.9894,28.0275,27.9818,27.9818,26700.0
2005-06-20 13:50:00,36.73,36.81,36.72,36.81,34300.0,27.9894,28.0504,27.9818,28.0504,34300.0
2005-06-20 13:55:00,36.81,36.86,36.8,36.85,29100.0,28.0504,28.0885,28.0428,28.0809,29100.0
2005-06-20 14:00:00,36.83,36.85,36.81,36.85,22100.0,28.0656,28.0809,28.0504,28.0809,22100.0
2005-06-20 14:05:00,36.84,36.87,36.82,36.83,31800.0,28.0732,28.0961,28.058,28.0656,31800.0
2005-06-20 14:10:00,36.83,36.83,36.8,36.81,27000.0,28.0656,28.0656,28.0428,28.0504,27000.0
2005-06-20 14:15:00,36.8,36.81,36.7,36.7,81800.0,28.0428,28.0504,27.9666,27.9666,81800.0
2005-06-20 14:20:00,36.73,36.74,36.68,36.69,25200.0,27.9894,27.997,27.9513,27.9589,25200.0
2005-06-20 14:25:00,36.72,36.73,36.63,36.71,15000.0,27.9818,27.9894,27.9132,27.9742,15000.0
2005-06-20 14:30:00,36.71,36.79,36.71,36.76,20500.0,27.9742,28.0351,27.9742,28.0123,20500.0
2005-06-20 14:35:00,36.77,36.89,36.77,36.82,23700.0,28.0199,28.1113,28.0199,28.058,23700.0
2005-06-20 14:40:00,36.83,36.88,36.8,36.86,16300.0,28.0656,28.1037,28.0428,28.0885,16300.0
2005-06-20 14:45:00,36.87,36.87,36.82,36.82,8600.0,28.0961,28.0961,28.058,28.058,8600.0
2005-06-20 14:50:00,36.83,36.83,36.78,36.79,11600.0,28.0656,28.0656,28.0275,28.0351,11600.0
2005-06-20 14:55:00,36.8,36.83,36.8,36.83,11100.0,28.0428,28.0656,28.0428,28.0656,11100.0
2005-06-20 15:00:00,36.83,36.83,36.79,36.81,18400.0,28.0656,28.0656,28.0351,28.0504,18400.0
2005-06-20 15:05:00,36.81,36.87,36.81,36.85,28200.0,28.0504,28.0961,28.0504,28.0809,28200.0
2005-06-20 15:10:00,36.84,36.86,36.8,36.82,26300.0,28.0732,28.0885,28.0428,28.058,26300.0
2005-06-20 15:15:00,36.83,36.85,36.81,36.83,19300.0,28.0656,28.0809,28.0504,28.0656,19300.0
2005-06-20 15:20:00,36.83,36.86,36.8,36.84,20100.0,28.0656,28.0885,28.0428,28.0732,20100.0
2005-06-20 15:25:00,36.83,36.85,36.8,36.82,96200.0,28.0656,28.0809,28.0428,28.058,96200.0
2005-06-20 15:30:00,36.83,36.87,36.82,36.85,26300.0,28.0656,28.0961,28.058,28.0809,26300.0
2005-06-20 15:35:00,36.84,36.85,36.8,36.81,12100.0,28.0732,28.0809,28.0428,28.0504,12100.0
2005-06-20 15:40:00,36.81,36.84,36.79,36.81,22700.0,28.0504,28.0732,28.0351,28.0504,22700.0
2005-06-20 15:45:00,36.81,36.88,36.8,36.85,25600.0,28.0504,28.1037,28.0428,28.0809,25600.0
2005-06-20 15:50:00,36.86,36.92,36.86,36.91,43400.0,28.0885,28.1342,28.0885,28.1266,43400.0
2005-06-20 15:55:00,36.92,36.93,36.9,36.91,64600.0,28.1342,28.1418,28.119,28.1266,64600.0
2005-06-21 09:30:00,37.4,37.55,37.35,37.39,90300.0,28.5,28.6143,28.4619,28.4924,90300.0
2005-06-21 09:35:00,37.39,37.41,36.95,37.12,102500.0,28.4924,28.5076,28.1571,28.2866,102500.0
2005-06-21 09:40:00,37.13,37.25,37.06,37.1,139200.0,28.2942,28.3857,28.2409,28.2714,139200.0
2005-06-21 09:45:00,37.11,37.25,37.1,37.25,143000.0,28.279,28.3857,28.2714,28.3857,143000.0
2005-06-21 09:50:00,37.17,37.2,37.1,37.1,66100.0,28.3247,28.3476,28.2714,28.2714,66100.0
2005-06-21 09:55:00,37.05,37.13,37.01,37.06,73400.0,28.2333,28.2942,28.2028,28.2409,73400.0
2005-06-21 10:00:00,37.06,37.13,37.04,37.11,32200.0,28.2409,28.2942,28.2257,28.279,32200.0
2005-06-21 10:05:00,37.1,37.3,37.1,37.3,109700.0,28.2714,28.4238,28.2714,28.4238,109700.0
2005-06-21 10:10:00,37.3,37.4,37.16,37.22,34600.0,28.4238,28.5,28.3171,28.3628,34600.0
2005-06-21 10:15:00,37.21,37.32,37.18,37.19,85900.0,28.3552,28.439,28.3323,28.34,85900.0
2005-06-21 10:20:00,37.2,37.2,37.1,37.2,48900.0,28.3476,28.3476,28.2714,28.3476,48900.0
2005-06-21 10:25:00,37.2,37.63,37.19,37.54,63600.0,28.3476,28.6753,28.34,28.6067,63600.0
2005-06-21 10:30:00,37.53,37.66,37.52,37.56,81900.0,28.599,28.6981,28.5914,28.6219,81900.0
2005-06-21 10:35:00,37.62,37.63,37.44,37.5,32000.0,28.6676,28.6753,28.5305,28.5762,32000.0
2005-06-21 10:40:00,37.49,37.53,37.37,37.44,43600.0,28.5686,28.599,28.4771,28.5305,43600.0
2005-06-21 10:45:00,37.44,37.44,37.4,37.44,18700.0,28.5305,28.5305,28.5,28.5305,18700.0
2005-06-21 10:50:00,37.44,37.48,37.42,37.46,36600.0,28.5305,28.5609,28.5152,28.5457,36600.0
2005-06-21 10:55:00,37.44,37.56,37.42,37.45,24900.0,28.5305,28.6219,28.5152,28.5381,24900.0
2005-06-21 11:00:00,37.45,37.48,37.37,37.39,37500.0,28.5381,28.5609,28.4771,28.4924,37500.0
2005-06-21 11:05:00,37.39,37.39,37.3,37.36,26500.0,28.4924,28.4924,28.4238,28.4695,26500.0
2005-06-21 11:10:00,37.36,37.4,37.35,37.36,25400.0,28.4695,28.5,28.4619,28.4695,25400.0
2005-06-21 11:15:00,37.36,37.39,37.33,37.33,9000.0,28.4695,28.4924,28.4466,28.4466,9000.0
2005-06-21 11:20:00,37.34,37.35,37.2,37.21,49700.0,28.4543,28.4619,28.3476,28.3552,49700.0
2005-06-21 11:25:00,37.21,37.27,37.2,37.24,21800.0,28.3552,28.4009,28.3476,28.3781,21800.0
2005-06-21 11:30:00,37.25,37.25,37.2,37.21,41000.0,28.3857,28.3857,28.3476,28.3552,41000.0
2005-06-21 11:35:00,37.21,37.25,37.21,37.24,23800.0,28.3552,28.3857,28.3552,28.3781,23800.0
2005-06-21 11:40:00,37.25,37.28,37.23,37.28,7700.0,28.3857,28.4085,28.3704,28.4085,7700.0
2005-06-21 11:45:00,37.29,37.34,37.29,37.3,22000.0,28.4162,28.4543,28.4162,28.4238,22000.0
2005-06-21 11:50:00,37.33,37.35,37.29,37.31,14900.0,28.4466,28.4619,28.4162,28.4314,14900.0
2005-06-21 11:55:00,37.3,37.31,37.25,37.26,7900.0,28.4238,28.4314,28.3857,28.3933,7900.0
2005-06-21 12:00:00,37.27,37.3,37.25,37.3,15400.0,28.4009,28.4238,28.3857,28.4238,15400.0
2005-06-21 12:05:00,37.3,37.32,37.22,37.24,14400.0,28.4238,28.439,28.3628,28.3781,14400.0
2005-06-21 12:10:00,37.24,37.24,37.21,37.23,12600.0,28.3781,28.3781,28.3552,28.3704,12600.0
2005-06-21 12:15:00,37.24,37.25,37.22,37.25,44600.0,28.3781,28.3857,28.3628,28.3857,44600.0
2005-06-21 12:20:00,37.25,37.27,37.23,37.24,12900.0,28.3857,28.4009,28.3704,28.3781,12900.0
2005-06-21 12:25:00,37.24,37.25,37.2,37.21,12000.0,28.3781,28.3857,28.3476,28.3552,12000.0
2005-06-21 12:30:00,37.19,37.21,37.17,37.18,13200.0,28.34,28.3552,28.3247,28.3323,13200.0
2005-06-21 12:35:00,37.18,37.22,37.16,37.22,13800.0,28.3323,28.3628,28.3171,28.3628,13800.0
2005-06-21 12:40:00,37.22,37.27,37.21,37.27,12700.0,28.3628,28.4009,28.3552,28.4009,12700.0
2005-06-21 12:45:00,37.26,37.29,37.25,37.29,4900.0,28.3933,28.4162,28.3857,28.4162,4900.0
2005-06-21 12:50:00,37.29,37.3,37.28,37.3,33600.0,28.4162,28.4238,28.4085,28.4238,33600.0
2005-06-21 12:55:00,37.3,37.32,37.24,37.27,11900.0,28.4238,28.439,28.3781,28.4009,11900.0
2005-06-21 13:00:00,37.28,37.28,37.24,37.24,7200.0,28.4085,28.4085,28.3781,28.3781,7200.0
2005-06-21 13:05:00,37.24,37.27,37.24,37.27,7300.0,28.3781,28.4009,28.3781,28.4009,7300.0
2005-06-21 13:10:00,37.25,37.27,37.22,37.27,8500.0,28.3857,28.4009,28.3628,28.4009,8500.0
2005-06-21 13:15:00,37.26,37.27,37.23,37.24,10000.0,28.3933,28.4009,28.3704,28.3781,10000.0
2005-06-21 13:20:00,37.25,37.25,37.2,37.23,8400.0,28.3857,28.3857,28.3476,28.3704,8400.0
2005-06-21 13:25:00,37.22,37.25,37.21,37.21,28400.0,28.3628,28.3857,28.3552,28.3552,28400.0
2005-06-21 13:30:00,37.2,37.23,37.2,37.22,43200.0,28.3476,28.3704,28.3476,28.3628,43200.0
2005-06-21 13:35:00,37.21,37.22,37.18,37.18,21200.0,28.3552,28.3628,28.3323,28.3323,21200.0
2005-06-21 13:40:00,37.18,37.24,37.17,37.2,28600.0,28.3323,28.3781,28.3247,28.3476,28600.0
2005-06-21 13:45:00,37.2,37.24,37.19,37.2,17600.0,28.3476,28.3781,28.34,28.3476,17600.0
2005-06-21 13:50:00,37.21,37.3,37.18,37.25,75900.0,28.3552,28.4238,28.3323,28.3857,75900.0
2005-06-21 13:55:00,37.25,37.26,37.14,37.15,19200.0,28.3857,28.3933,28.3019,28.3095,19200.0
2005-06-21 14:00:00,37.13,37.21,37.11,37.2,14800.0,28.2942,28.3552,28.279,28.3476,14800.0
2005-06-21 14:05:00,37.19,37.2,37.1,37.2,26600.0,28.34,28.3476,28.2714,28.3476,26600.0
2005-06-21 14:10:00,37.18,37.26,37.17,37.22,28900.0,28.3323,28.3933,28.3247,28.3628,28900.0
2005-06-21 14:15:00,37.21,37.23,37.2,37.23,10800.0,28.3552,28.3704,28.3476,28.3704,10800.0
2005-06-21 14:20:00,37.23,37.29,37.21,37.22,11300.0,28.3704,28.4162,28.3552,28.3628,11300.0
2005-06-21 14:25:00,37.21,37.29,37.2,37.24,11400.0,28.3552,28.4162,28.3476,28.3781,11400.0
2005-06-21 14:30:00,37.24,37.25,37.19,37.2,23800.0,28.3781,28.3857,28.34,28.3476,23800.0
2005-06-21 14:35:00,37.22,37.22,37.16,37.17,15800.0,28.3628,28.3628,28.3171,28.3247,15800.0
2005-06-21 14:40:00,37.16,37.18,37.15,37.15,17000.0,28.3171,28.3323,28.3095,28.3095,17000.0
2005-06-21 14:45:00,37.16,37.18,37.14,37.16,14800.0,28.3171,28.3323,28.3019,28.3171,14800.0
2005-06-21 14:50:00,37.17,37.18,37.11,37.13,12200.0,28.3247,28.3323,28.279,28.2942,12200.0
2005-06-21 14:55:00,37.13,37.13,37.07,37.13,15700.0,28.2942,28.2942,28.2485,28.2942,15700.0
2005-06-21 15:00:00,37.13,37.14,37.05,37.09,20300.0,28.2942,28.3019,28.2333,28.2638,20300.0
2005-06-21 15:05:00,37.16,37.16,37.09,37.1,23500.0,28.3171,28.3171,28.2638,28.2714,23500.0
2005-06-21 15:10:00,37.1,37.12,37.05,37.1,15100.0,28.2714,28.2866,28.2333,28.2714,15100.0
2005-06-21 15:15:00,37.09,37.1,37.05,37.05,17900.0,28.2638,28.2714,28.2333,28.2333,17900.0
2005-06-21 15:20:00,37.04,37.13,37.02,37.1,34000.0,28.2257,28.2942,28.2104,28.2714,34000.0
2005-06-21 15:25:00,37.09,37.1,37.04,37.09,20700.0,28.2638,28.2714,28.2257,28.2638,20700.0
2005-06-21 15:30:00,37.08,37.13,37.06,37.13,28300.0,28.2561,28.2942,28.2409,28.2942,28300.0
2005-06-21 15:35:00,37.11,37.18,37.11,37.17,28900.0,28.279,28.3323,28.279,28.3247,28900.0
2005-06-21 15:40:00,37.17,37.22,37.17,37.18,30600.0,28.3247,28.3628,28.3247,28.3323,30600.0
2005-06-21 15:45:00,37.17,37.19,37.1,37.11,23300.0,28.3247,28.34,28.2714,28.279,23300.0
2005-06-21 15:50:00,37.09,37.13,37.09,37.1,38400.0,28.2638,28.2942,28.2638,28.2714,38400.0
2005-06-21 15:55:00,37.1,37.2,37.07,37.17,61000.0,28.2714,28.3476,28.2485,28.3247,61000.0
2005-06-22 09:30:00,37.32,37.49,37.32,37.33,52500.0,28.439,28.5686,28.439,28.4466,52500.0
2005-06-22 09:35:00,37.34,37.64,37.34,37.5,25000.0,28.4543,28.6829,28.4543,28.5762,25000.0
2005-06-22 09:40:00,37.49,37.53,37.29,37.37,35900.0,28.5686,28.599,28.4162,28.4771,35900.0
2005-06-22 09:45:00,37.37,37.37,37.18,37.18,24200.0,28.4771,28.4771,28.3323,28.3323,24200.0
2005-06-22 09:50:00,37.2,37.21,37.0,37.01,23700.0,28.3476,28.3552,28.1952,28.2028,23700.0
2005-06-22 09:55:00,37.01,37.06,37.0,37.0,35500.0,28.2028,28.2409,28.1952,28.1952,35500.0
2005-06-22 10:00:00,37.0,37.05,36.92,37.04,98700.0,28.1952,28.2333,28.1342,28.2257,98700.0
2005-06-22 10:05:00,37.04,37.06,36.92,36.92,35200.0,28.2257,28.2409,28.1342,28.1342,35200.0
2005-06-22 10:10:00,36.97,37.0,36.86,36.89,57200.0,28.1723,28.1952,28.0885,28.1113,57200.0
2005-06-22 10:15:00,36.87,36.87,36.78,36.79,140300.0,28.0961,28.0961,28.0275,28.0351,140300.0
2005-06-22 10:20:00,36.78,36.9,36.78,36.89,58400.0,28.0275,28.119,28.0275,28.1113,58400.0
2005-06-22 10:25:00,36.9,36.94,36.85,36.89,67000.0,28.119,28.1495,28.0809,28.1113,67000.0
2005-06-22 10:30:00,36.89,36.91,36.72,36.75,45800.0,28.1113,28.1266,27.9818,28.0047,45800.0
2005-06-22 10:35:00,36.75,36.79,36.75,36.77,40900.0,28.0047,28.0351,28.0047,28.0199,40900.0
2005-06-22 10:40:00,36.75,36.78,36.71,36.72,22500.0,28.0047,28.0275,27.9742,27.9818,22500.0
2005-06-22 10:45:00,36.72,36.73,36.68,36.69,23100.0,27.9818,27.9894,27.9513,27.9589,23100.0
2005-06-22 10:50:00,36.7,36.75,36.69,36.74,29900.0,27.9666,28.0047,27.9589,27.997,29900.0
2005-06-22 10:55:00,36.77,36.78,36.71,36.76,18200.0,28.0199,28.0275,27.9742,28.0123,18200.0
2005-06-22 11:00:00,36.76,36.88,36.73,36.81,21000.0,28.0123,28.1037,27.9894,28.0504,21000.0
2005-06-22 11:05:00,36.82,36.85,36.79,36.8,40900.0,28.058,28.0809,28.0351,28.0428,40900.0
2005-06-22 11:10:00,36.82,36.87,36.81,36.82,11800.0,28.058,28.0961,28.0504,28.058,11800.0
2005-06-22 11:15:00,36.78,36.8,36.74,36.75,21900.0,28.0275,28.0428,27.997,28.0047,21900.0
2005-06-22 11:20:00,36.75,36.79,36.73,36.76,23300.0,28.0047,28.0351,27.9894,28.0123,23300.0
2005-06-22 11:25:00,36.76,36.85,36.75,36.78,15100.0,28.0123,28.0809,28.0047,28.0275,15100.0
2005-06-22 11:30:00,36.77,36.78,36.75,36.76,11100.0,28.0199,28.0275,28.0047,28.0123,11100.0
2005-06-22 11:35:00,36.77,36.77,36.75,36.75,20500.0,28.0199,28.0199,28.0047,28.0047,20500.0
2005-06-22 11:40:00,36.75,36.76,36.73,36.73,24400.0,28.0047,28.0123,27.9894,27.9894,24400.0
2005-06-22 11:45:00,36.74,36.75,36.7,36.71,23600.0,27.997,28.0047,27.9666,27.9742,23600.0
2005-06-22 11:50:00,36.72,36.72,36.68,36.68,8400.0,27.9818,27.9818,27.9513,27.9513,8400.0
2005-06-22 11:55:00,36.69,36.69,36.6,36.6,27700.0,27.9589,27.9589,27.8904,27.8904,27700.0
2005-06-22 12:00:00,36.61,36.72,36.58,36.7,12300.0,27.898,27.9818,27.8751,27.9666,12300.0
2005-06-22 12:05:00,36.74,36.77,36.74,36.75,6200.0,27.997,28.0199,27.997,28.0047,6200.0
2005-06-22 12:10:00,36.74,36.77,36.62,36.74,20800.0,27.997,28.0199,27.9056,27.997,20800.0
2005-06-22 12:15:00,36.75,36.8,36.73,36.78,12300.0,28.0047,28.0428,27.9894,28.0275,12300.0
2005-06-22 12:20:00,36.81,36.82,36.74,36.75,10100.0,28.0504,28.058,27.997,28.0047,10100.0
2005-06-22 12:25:00,36.77,36.8,36.76,36.8,9900.0,28.0199,28.0428,28.0123,28.0428,9900.0
2005-06-22 12:30:00,36.77,36.78,36.72,36.75,11800.0,28.0199,28.0275,27.9818,28.0047,11800.0
2005-06-22 12:35:00,36.75,36.75,36.67,36.67,5000.0,28.0047,28.0047,27.9437,27.9437,5000.0
2005-06-22 12:40:00,36.68,36.71,36.65,36.7,8700.0,27.9513,27.9742,27.9285,27.9666,8700.0
2005-06-22 12:45:00,36.71,36.77,36.69,36.76,9100.0,27.9742,28.0199,27.9589,28.0123,9100.0
2005-06-22 12:50:00,36.75,36.84,36.75,36.8,11100.0,28.0047,28.0732,28.0047,28.0428,11100.0
2005-06-22 12:55:00,36.8,36.84,36.77,36.83,7000.0,28.0428,28.0732,28.0199,28.0656,7000.0
2005-06-22 13:00:00,36.83,36.94,36.82,36.9,34600.0,28.0656,28.1495,28.058,28.119,34600.0
2005-06-22 13:05:00,36.9,36.9,36.84,36.85,15700.0,28.119,28.119,28.0732,28.0809,15700.0
2005-06-22 13:10:00,36.85,36.86,36.82,36.86,12200.0,28.0809,28.0885,28.058,28.0885,12200.0
2005-06-22 13:15:00,36.86,36.86,36.78,36.78,13100.0,28.0885,28.0885,28.0275,28.0275,13100.0
2005-06-22 13:20:00,36.79,36.79,36.73,36.73,14900.0,28.0351,28.0351,27.9894,27.9894,14900.0
2005-06-22 13:25:00,36.73,36.73,36.71,36.71,11100.0,27.9894,27.9894,27.9742,27.9742,11100.0
2005-06-22 13:30:00,36.72,36.76,36.7,36.75,29700.0,27.9818,28.0123,27.9666,28.0047,29700.0
2005-06-22 13:35:00,36.75,36.81,36.75,36.81,7700.0,28.0047,28.0504,28.0047,28.0504,7700.0
2005-06-22 13:40:00,36.81,36.88,36.8,36.83,24100.0,28.0504,28.1037,28.0428,28.0656,24100.0
2005-06-22 13:45:00,36.82,36.85,36.81,36.84,12200.0,28.058,28.0809,28.0504,28.0732,12200.0
2005-06-22 13:50:00,36.84,36.84,36.75,36.77,23300.0,28.0732,28.0732,28.0047,28.0199,23300.0
2005-06-22 13:55:00,36.77,36.78,36.75,36.75,52000.0,28.0199,28.0275,28.0047,28.0047,52000.0
2005-06-22 14:00:00,36.73,36.76,36.71,36.76,28000.0,27.9894,28.0123,27.9742,28.0123,28000.0
2005-06-22 14:05:00,36.78,36.78,36.72,36.73,8900.0,28.0275,28.0275,27.9818,27.9894,8900.0
2005-06-22 14:10:00,36.73,36.75,36.72,36.73,9900.0,27.9894,28.0047,27.9818,27.9894,9900.0
2005-06-22 14:15:00,36.72,36.75,36.72,36.74,4700.0,27.9818,28.0047,27.9818,27.997,4700.0
2005-06-22 14:20:00,36.73,36.77,36.73,36.76,29100.0,27.9894,28.0199,27.9894,28.0123,29100.0
2005-06-22 14:25:00,36.76,36.76,36.75,36.76,7900.0,28.0123,28.0123,28.0047,28.0123,7900.0
2005-06-22 14:30:00,36.76,36.76,36.74,36.74,10200.0,28.0123,28.0123,27.997,27.997,10200.0
2005-06-22 14:35:00,36.75,36.76,36.73,36.75,109900.0,28.0047,28.0123,27.9894,28.0047,109900.0
2005-06-22 14:40:00,36.75,36.75,36.72,36.74,16100.0,28.0047,28.0047,27.9818,27.997,16100.0
2005-06-22 14:45:00,36.74,36.75,36.74,36.75,24700.0,27.997,28.0047,27.997,28.0047,24700.0
2005-06-22 14:50:00,36.74,36.76,36.74,36.76,16500.0,27.997,28.0123,27.997,28.0123,16500.0
2005-06-22 14:55:00,36.76,36.77,36.73,36.76,36500.0,28.0123,28.0199,27.9894,28.0123,36500.0
2005-06-22 15:00:00,36.75,36.78,36.74,36.78,38600.0,28.0047,28.0275,27.997,28.0275,38600.0
2005-06-22 15:05:00,36.78,36.78,36.74,36.78,17300.0,28.0275,28.0275,27.997,28.0275,17300.0
2005-06-22 15:10:00,36.75,36.81,36.75,36.79,31100.0,28.0047,28.0504,28.0047,28.0351,31100.0
2005-06-22 15:15:00,36.78,36.83,36.76,36.79,21700.0,28.0275,28.0656,28.0123,28.0351,21700.0
2005-06-22 15:20:00,36.79,36.86,36.77,36.78,22800.0,28.0351,28.0885,28.0199,28.0275,22800.0
2005-06-22 15:25:00,36.8,36.82,36.76,36.78,19600.0,28.0428,28.058,28.0123,28.0275,19600.0
2005-06-22 15:30:00,36.78,36.78,36.74,36.77,33300.0,28.0275,28.0275,27.997,28.0199,33300.0
2005-06-22 15:35:00,36.77,36.77,36.74,36.75,62600.0,28.0199,28.0199,27.997,28.0047,62600.0
2005-06-22 15:40:00,36.75,36.77,36.72,36.75,28900.0,28.0047,28.0199,27.9818,28.0047,28900.0
2005-06-22 15:45:00,36.76,36.85,36.76,36.83,22000.0,28.0123,28.0809,28.0123,28.0656,22000.0
2005-06-22 15:50:00,36.83,36.9,36.83,36.9,25100.0,28.0656,28.119,28.0656,28.119,25100.0
2005-06-22 15:55:00,36.9,36.9,36.85,36.9,32400.0,28.119,28.119,28.0809,28.119,32400.0
2005-06-23 09:30:00,37.76,38.1,37.76,37.98,156300.0,28.7743,29.0334,28.7743,28.942,156300.0
2005-06-23 09:35:00,37.96,37.98,37.8,37.85,118400.0,28.9267,28.942,28.8048,28.8429,118400.0
2005-06-23 09:40:00,37.85,37.85,37.64,37.69,89000.0,28.8429,28.8429,28.6829,28.721,89000.0
2005-06-23 09:45:00,37.68,37.69,37.42,37.43,75300.0,28.7134,28.721,28.5152,28.5228,75300.0
2005-06-23 09:50:00,37.43,37.45,37.28,37.41,78300.0,28.5228,28.5381,28.4085,28.5076,78300.0
2005-06-23 09:55:00,37.39,37.61,37.39,37.61,75000.0,28.4924,28.66,28.4924,28.66,75000.0
2005-06-23 10:00:00,37.63,37.65,37.43,37.44,86000.0,28.6753,28.6905,28.5228,28.5305,86000.0
2005-06-23 10:05:00,37.45,37.57,37.45,37.49,54700.0,28.5381,28.6295,28.5381,28.5686,54700.0
2005-06-23 10:10:00,37.48,37.58,37.47,37.5,73800.0,28.5609,28.6372,28.5533,28.5762,73800.0
2005-06-23 10:15:00,37.51,37.56,37.44,37.48,53000.0,28.5838,28.6219,28.5305,28.5609,53000.0
2005-06-23 10:20:00,37.49,37.52,37.49,37.52,39700.0,28.5686,28.5914,28.5686,28.5914,39700.0
2005-06-23 10:25:00,37.52,37.59,37.51,37.57,54300.0,28.5914,28.6448,28.5838,28.6295,54300.0
2005-06-23 10:30:00,37.56,37.65,37.54,37.65,60200.0,28.6219,28.6905,28.6067,28.6905,60200.0
2005-06-23 10:35:00,37.64,37.67,37.6,37.67,86900.0,28.6829,28.7057,28.6524,28.7057,86900.0
2005-06-23 10:40:00,37.67,37.75,37.67,37.75,67900.0,28.7057,28.7667,28.7057,28.7667,67900.0
2005-06-23 10:45:00,37.75,37.76,37.58,37.58,75800.0,28.7667,28.7743,28.6372,28.6372,75800.0
2005-06-23 10:50:00,37.59,37.64,37.55,37.62,41600.0,28.6448,28.6829,28.6143,28.6676,41600.0
2005-06-23 10:55:00,37.63,37.77,37.61,37.7,25800.0,28.6753,28.7819,28.66,28.7286,25800.0
2005-06-23 11:00:00,37.69,37.73,37.68,37.71,23200.0,28.721,28.7515,28.7134,28.7362,23200.0
2005-06-23 11:05:00,37.72,37.87,37.71,37.87,40400.0,28.7438,28.8581,28.7362,28.8581,40400.0
2005-06-23 11:10:00,37.84,37.92,37.84,37.91,47300.0,28.8353,28.8962,28.8353,28.8886,47300.0
2005-06-23 11:15:00,37.92,37.96,37.9,37.91,30000.0,28.8962,28.9267,28.881,28.8886,30000.0
2005-06-23 11:20:00,37.91,37.97,37.9,37.97,33700.0,28.8886,28.9343,28.881,28.9343,33700.0
2005-06-23 11:25:00,37.99,38.09,37.96,38.0,72900.0,28.9496,29.0258,28.9267,28.9572,72900.0
2005-06-23 11:30:00,38.0,38.04,37.99,38.04,29700.0,28.9572,28.9877,28.9496,28.9877,29700.0
2005-06-23 11:35:00,38.03,38.07,37.99,38.07,32800.0,28.9801,29.0105,28.9496,29.0105,32800.0
2005-06-23 11:40:00,38.07,38.15,38.05,38.15,34100.0,29.0105,29.0715,28.9953,29.0715,34100.0
2005-06-23 11:45:00,38.15,38.15,38.1,38.1,37100.0,29.0715,29.0715,29.0334,29.0334,37100.0
2005-06-23 11:50:00,38.1,38.11,38.07,38.08,26700.0,29.0334,29.041,29.0105,29.0182,26700.0
2005-06-23 11:55:00,38.07,38.07,37.92,37.94,48900.0,29.0105,29.0105,28.8962,28.9115,48900.0
2005-06-23 12:00:00,37.94,37.94,37.78,37.8,41600.0,28.9115,28.9115,28.7896,28.8048,41600.0
2005-06-23 12:05:00,37.8,37.82,37.75,37.78,22800.0,28.8048,28.82,28.7667,28.7896,22800.0
2005-06-23 12:10:00,37.79,37.85,37.78,37.84,32000.0,28.7972,28.8429,28.7896,28.8353,32000.0
2005-06-23 12:15:00,37.84,37.89,37.81,37.89,24000.0,28.8353,28.8734,28.8124,28.8734,24000.0
2005-06-23 12:20:00,37.89,37.9,37.85,37.86,12700.0,28.8734,28.881,28.8429,28.8505,12700.0
2005-06-23 12:25:00,37.86,37.86,37.8,37.8,19100.0,28.8505,28.8505,28.8048,28.8048,19100.0
2005-06-23 12:30:00,37.8,37.81,37.78,37.79,27000.0,28.8048,28.8124,28.7896,28.7972,27000.0
2005-06-23 12:35:00,37.79,37.79,37.68,37.68,21800.0,28.7972,28.7972,28.7134,28.7134,21800.0
2005-06-23 12:40:00,37.68,37.68,37.63,37.63,16900.0,28.7134,28.7134,28.6753,28.6753,16900.0
2005-06-23 12:45:00,37.63,37.64,37.62,37.64,8400.0,28.6753,28.6829,28.6676,28.6829,8400.0
2005-06-23 12:50:00,37.63,37.64,37.6,37.62,6700.0,28.6753,28.6829,28.6524,28.6676,6700.0
2005-06-23 12:55:00,37.6,37.65,37.56,37.58,19300.0,28.6524,28.6905,28.6219,28.6372,19300.0
2005-06-23 13:00:00,37.58,37.6,37.58,37.58,9800.0,28.6372,28.6524,28.6372,28.6372,9800.0
2005-06-23 13:05:00,37.59,37.59,37.55,37.56,11700.0,28.6448,28.6448,28.6143,28.6219,11700.0
2005-06-23 13:10:00,37.57,37.57,37.46,37.47,22400.0,28.6295,28.6295,28.5457,28.5533,22400.0
2005-06-23 13:15:00,37.46,37.47,37.43,37.44,15200.0,28.5457,28.5533,28.5228,28.5305,15200.0
2005-06-23 13:20:00,37.43,37.46,37.4,37.41,31700.0,28.5228,28.5457,28.5,28.5076,31700.0
2005-06-23 13:25:00,37.41,37.41,37.33,37.34,18700.0,28.5076,28.5076,28.4466,28.4543,18700.0
2005-06-23 13:30:00,37.34,37.34,37.31,37.32,16000.0,28.4543,28.4543,28.4314,28.439,16000.0
2005-06-23 13:35:00,37.32,37.34,37.2,37.21,34500.0,28.439,28.4543,28.3476,28.3552,34500.0
2005-06-23 13:40:00,37.19,37.2,37.12,37.13,30500.0,28.34,28.3476,28.2866,28.2942,30500.0
2005-06-23 13:45:00,37.13,37.15,37.03,37.03,23700.0,28.2942,28.3095,28.218,28.218,23700.0
2005-06-23 13:50:00,37.02,37.1,36.84,36.85,59300.0,28.2104,28.2714,28.0732,28.0809,59300.0
2005-06-23 13:55:00,36.85,36.86,36.8,36.81,38700.0,28.0809,28.0885,28.0428,28.0504,38700.0
2005-06-23 14:00:00,36.81,36.82,36.75,36.75,56300.0,28.0504,28.058,28.0047,28.0047,56300.0
2005-06-23 14:05:00,36.72,36.77,36.7,36.74,31100.0,27.9818,28.0199,27.9666,27.997,31100.0
2005-06-23 14:10:00,36.74,36.87,36.74,36.83,28200.0,27.997,28.0961,27.997,28.0656,28200.0
2005-06-23 14:15:00,36.85,37.04,36.83,36.95,49000.0,28.0809,28.2257,28.0656,28.1571,49000.0
2005-06-23 14:20:00,36.96,37.03,36.95,37.03,25100.0,28.1647,28.218,28.1571,28.218,25100.0
2005-06-23 14:25:00,37.03,37.03,36.95,36.96,30300.0,28.218,28.218,28.1571,28.1647,30300.0
2005-06-23 14:30:00,36.97,36.98,36.95,36.98,23200.0,28.1723,28.1799,28.1571,28.1799,23200.0
2005-06-23 14:35:00,36.98,37.07,36.98,37.07,35500.0,28.1799,28.2485,28.1799,28.2485,35500.0
2005-06-23 14:40:00,37.07,37.18,37.03,37.06,63800.0,28.2485,28.3323,28.218,28.2409,63800.0
2005-06-23 14:45:00,37.06,37.12,37.02,37.08,34000.0,28.2409,28.2866,28.2104,28.2561,34000.0
2005-06-23 14:50:00,37.08,37.08,36.92,36.93,23300.0,28.2561,28.2561,28.1342,28.1418,23300.0
2005-06-23 14:55:00,36.94,36.96,36.9,36.93,27100.0,28.1495,28.1647,28.119,28.1418,27100.0
2005-06-23 15:00:00,36.94,36.96,36.86,36.86,20100.0,28.1495,28.1647,28.0885,28.0885,20100.0
2005-06-23 15:05:00,36.87,36.87,36.8,36.81,34000.0,28.0961,28.0961,28.0428,28.0504,34000.0
2005-06-23 15:10:00,36.81,36.86,36.8,36.84,33200.0,28.0504,28.0885,28.0428,28.0732,33200.0
2005-06-23 15:15:00,36.83,36.85,36.81,36.83,26700.0,28.0656,28.0809,28.0504,28.0656,26700.0
2005-06-23 15:20:00,36.83,36.86,36.81,36.85,25400.0,28.0656,28.0885,28.0504,28.0809,25400.0
2005-06-23 15:25:00,36.84,36.84,36.74,36.74,50300.0,28.0732,28.0732,27.997,27.997,50300.0
2005-06-23 15:30:00,36.74,36.85,36.72,36.83,71300.0,27.997,28.0809,27.9818,28.0656,71300.0
2005-06-23 15:35:00,36.83,36.88,36.83,36.84,37200.0,28.0656,28.1037,28.0656,28.0732,37200.0
2005-06-23 15:40:00,36.85,36.93,36.84,36.92,41600.0,28.0809,28.1418,28.0732,28.1342,41600.0
2005-06-23 15:45:00,36.92,36.93,36.87,36.93,39700.0,28.1342,28.1418,28.0961,28.1418,39700.0
2005-06-23 15:50:00,36.93,36.95,36.92,36.93,39300.0,28.1418,28.1571,28.1342,28.1418,39300.0
2005-06-23 15:55:00,36.93,36.94,36.87,36.88,115200.0,28.1418,28.1495,28.0961,28.1037,115200.0
2005-06-24 09:30:00,36.85,36.99,36.84,36.96,55300.0,28.0809,28.1876,28.0732,28.1647,55300.0
2005-06-24 09:35:00,36.95,36.96,36.78,36.79,26500.0,28.1571,28.1647,28.0275,28.0351,26500.0
2005-06-24 09:40:00,36.8,36.8,36.68,36.76,41700.0,28.0428,28.0428,27.9513,28.0123,41700.0
2005-06-24 09:45:00,36.75,36.89,36.72,36.89,37000.0,28.0047,28.1113,27.9818,28.1113,37000.0
2005-06-24 09:50:00,36.89,36.95,36.89,36.94,20600.0,28.1113,28.1571,28.1113,28.1495,20600.0
2005-06-24 09:55:00,36.93,36.97,36.89,36.96,25300.0,28.1418,28.1723,28.1113,28.1647,25300.0
2005-06-24 10:00:00,36.9,36.96,36.69,36.83,97700.0,28.119,28.1647,27.9589,28.0656,97700.0
2005-06-24 10:05:00,36.83,36.84,36.68,36.68,60100.0,28.0656,28.0732,27.9513,27.9513,60100.0
2005-06-24 10:10:00,36.7,36.78,36.68,36.78,43400.0,27.9666,28.0275,27.9513,28.0275,43400.0
2005-06-24 10:15:00,36.75,36.76,36.55,36.56,58000.0,28.0047,28.0123,27.8523,27.8599,58000.0
2005-06-24 10:20:00,36.58,36.58,36.41,36.51,62100.0,27.8751,27.8751,27.7456,27.8218,62100.0
2005-06-24 10:25:00,36.51,36.54,36.39,36.42,57200.0,27.8218,27.8446,27.7303,27.7532,57200.0
2005-06-24 10:30:00,36.42,36.42,36.31,36.38,70400.0,27.7532,27.7532,27.6694,27.7227,70400.0
2005-06-24 10:35:00,36.38,36.42,36.32,36.37,30200.0,27.7227,27.7532,27.677,27.7151,30200.0
2005-06-24 10:40:00,36.37,36.47,36.33,36.42,44400.0,27.7151,27.7913,27.6846,27.7532,44400.0
2005-06-24 10:45:00,36.43,36.48,36.34,36.48,34100.0,27.7608,27.7989,27.6922,27.7989,34100.0
2005-06-24 10:50:00,36.48,36.66,36.48,36.54,32800.0,27.7989,27.9361,27.7989,27.8446,32800.0
2005-06-24 10:55:00,36.53,36.54,36.48,36.53,53400.0,27.837,27.8446,27.7989,27.837,53400.0
2005-06-24 11:00:00,36.53,36.58,36.49,36.56,43500.0,27.837,27.8751,27.8065,27.8599,43500.0
2005-06-24 11:05:00,36.53,36.6,36.52,36.6,39300.0,27.837,27.8904,27.8294,27.8904,39300.0
2005-06-24 11:10:00,36.61,36.67,36.57,36.67,36100.0,27.898,27.9437,27.8675,27.9437,36100.0
2005-06-24 11:15:00,36.67,36.72,36.65,36.66,57600.0,27.9437,27.9818,27.9285,27.9361,57600.0
2005-06-24 11:20:00,36.66,36.7,36.64,36.66,23000.0,27.9361,27.9666,27.9208,27.9361,23000.0
2005-06-24 11:25:00,36.66,36.67,36.57,36.59,21500.0,27.9361,27.9437,27.8675,27.8827,21500.0
2005-06-24 11:30:00,36.58,36.59,36.53,36.57,29600.0,27.8751,27.8827,27.837,27.8675,29600.0
2005-06-24 11:35:00,36.59,36.61,36.59,36.6,18900.0,27.8827,27.898,27.8827,27.8904,18900.0
2005-06-24 11:40:00,36.6,36.6,36.52,36.52,21300.0,27.8904,27.8904,27.8294,27.8294,21300.0
2005-06-24 11:45:00,36.53,36.54,36.48,36.48,32800.0,27.837,27.8446,27.7989,27.7989,32800.0
2005-06-24 11:50:00,36.49,36.49,36.4,36.47,40600.0,27.8065,27.8065,27.738,27.7913,40600.0
2005-06-24 11:55:00,36.45,36.45,36.35,36.35,48100.0,27.7761,27.7761,27.6999,27.6999,48100.0
2005-06-24 12:00:00,36.35,36.36,36.3,36.3,35200.0,27.6999,27.7075,27.6618,27.6618,35200.0
2005-06-24 12:05:00,36.3,36.3,36.22,36.26,45200.0,27.6618,27.6618,27.6008,27.6313,45200.0
2005-06-24 12:10:00,36.27,36.27,36.21,36.24,37200.0,27.6389,27.6389,27.5932,27.616,37200.0
2005-06-24 12:15:00,36.24,36.33,36.22,36.33,25200.0,27.616,27.6846,27.6008,27.6846,25200.0
2005-06-24 12:20:00,36.33,36.37,36.3,36.37,31700.0,27.6846,27.7151,27.6618,27.7151,31700.0
2005-06-24 12:25:00,36.37,36.42,36.37,36.42,30600.0,27.7151,27.7532,27.7151,27.7532,30600.0
2005-06-24 12:30:00,36.41,36.41,36.29,36.31,23800.0,27.7456,27.7456,27.6541,27.6694,23800.0
2005-06-24 12:35:00,36.31,36.4,36.3,36.31,10400.0,27.6694,27.738,27.6618,27.6694,10400.0
2005-06-24 12:40:00,36.3,36.33,36.3,36.33,25200.0,27.6618,27.6846,27.6618,27.6846,25200.0
2005-06-24 12:45:00,36.33,36.33,36.31,36.31,12000.0,27.6846,27.6846,27.6694,27.6694,12000.0
2005-06-24 12:50:00,36.31,36.37,36.3,36.36,31100.0,27.6694,27.7151,27.6618,27.7075,31100.0
2005-06-24 12:55:00,36.36,36.36,36.32,36.32,13800.0,27.7075,27.7075,27.677,27.677,13800.0
2005-06-24 13:00:00,36.32,36.4,36.31,36.4,14200.0,27.677,27.738,27.6694,27.738,14200.0
2005-06-24 13:05:00,36.4,36.45,36.4,36.44,15100.0,27.738,27.7761,27.738,27.7684,15100.0
2005-06-24 13:10:00,36.44,36.44,36.34,36.38,31600.0,27.7684,27.7684,27.6922,27.7227,31600.0
2005-06-24 13:15:00,36.4,36.43,36.38,36.41,12200.0,27.738,27.7608,27.7227,27.7456,12200.0
2005-06-24 13:20:00,36.41,36.5,36.41,36.5,20600.0,27.7456,27.8142,27.7456,27.8142,20600.0
2005-06-24 13:25:00,36.5,36.6,36.5,36.59,42100.0,27.8142,27.8904,27.8142,27.8827,42100.0
2005-06-24 13:30:00,36.59,36.6,36.5,36.52,39100.0,27.8827,27.8904,27.8142,27.8294,39100.0
2005-06-24 13:35:00,36.52,36.52,36.48,36.49,15500.0,27.8294,27.8294,27.7989,27.8065,15500.0
2005-06-24 13:40:00,36.49,36.49,36.42,36.45,25400.0,27.8065,27.8065,27.7532,27.7761,25400.0
2005-06-24 13:45:00,36.45,36.45,36.4,36.41,19100.0,27.7761,27.7761,27.738,27.7456,19100.0
2005-06-24 13:50:00,36.41,36.42,36.39,36.4,17100.0,27.7456,27.7532,27.7303,27.738,17100.0
2005-06-24 13:55:00,36.4,36.41,36.32,36.36,10400.0,27.738,27.7456,27.677,27.7075,10400.0
2005-06-24 14:00:00,36.36,36.37,36.34,36.37,21800.0,27.7075,27.7151,27.6922,27.7151,21800.0
2005-06-24 14:05:00,36.37,36.37,36.35,36.36,17500.0,27.7151,27.7151,27.6999,27.7075,17500.0
2005-06-24 14:10:00,36.37,36.4,36.36,36.4,8000.0,27.7151,27.738,27.7075,27.738,8000.0
2005-06-24 14:15:00,36.41,36.41,36.38,36.38,35300.0,27.7456,27.7456,27.7227,27.7227,35300.0
2005-06-24 14:20:00,36.38,36.39,36.37,36.37,8400.0,27.7227,27.7303,27.7151,27.7151,8400.0
2005-06-24 14:25:00,36.37,36.38,36.36,36.37,18800.0,27.7151,27.7227,27.7075,27.7151,18800.0
2005-06-24 14:30:00,36.37,36.4,36.36,36.39,23800.0,27.7151,27.738,27.7075,27.7303,23800.0
2005-06-24 14:35:00,36.38,36.39,36.35,36.35,23400.0,27.7227,27.7303,27.6999,27.6999,23400.0
2005-06-24 14:40:00,36.35,36.36,36.25,36.25,20700.0,27.6999,27.7075,27.6236,27.6236,20700.0
2005-06-24 14:45:00,36.25,36.27,36.24,36.25,11800.0,27.6236,27.6389,27.616,27.6236,11800.0
2005-06-24 14:50:00,36.25,36.28,36.24,36.24,22300.0,27.6236,27.6465,27.616,27.616,22300.0
2005-06-24 14:55:00,36.25,36.25,36.16,36.17,23800.0,27.6236,27.6236,27.5551,27.5627,23800.0
2005-06-24 15:00:00,36.16,36.17,36.15,36.16,12900.0,27.5551,27.5627,27.5474,27.5551,12900.0
2005-06-24 15:05:00,36.16,36.16,36.13,36.13,36600.0,27.5551,27.5551,27.5322,27.5322,36600.0
2005-06-24 15:10:00,36.13,36.14,36.03,36.03,33000.0,27.5322,27.5398,27.456,27.456,33000.0
2005-06-24 15:15:00,36.03,36.05,35.93,35.94,84800.0,27.456,27.4712,27.3798,27.3874,84800.0
2005-06-24 15:20:00,35.93,36.0,35.92,35.98,60100.0,27.3798,27.4331,27.3722,27.4179,60100.0
2005-06-24 15:25:00,35.98,36.0,35.95,36.0,50500.0,27.4179,27.4331,27.395,27.4331,50500.0
2005-06-24 15:30:00,36.0,36.05,35.98,35.99,52900.0,27.4331,27.4712,27.4179,27.4255,52900.0
2005-06-24 15:35:00,35.99,35.99,35.91,35.91,51900.0,27.4255,27.4255,27.3646,27.3646,51900.0
2005-06-24 15:40:00,35.92,35.95,35.81,35.81,75900.0,27.3722,27.395,27.2884,27.2884,75900.0
2005-06-24 15:45:00,35.82,35.83,35.79,35.8,105900.0,27.296,27.3036,27.2731,27.2807,105900.0
2005-06-24 15:50:00,35.79,35.8,35.78,35.78,94800.0,27.2731,27.2807,27.2655,27.2655,94800.0
2005-06-24 15:55:00,35.78,35.79,35.74,35.75,133800.0,27.2655,27.2731,27.235,27.2426,133800.0
2005-06-27 09:30:00,35.61,35.7,35.58,35.59,111100.0,27.1359,27.2045,27.1131,27.1207,111100.0
2005-06-27 09:35:00,35.5,35.75,35.5,35.73,64600.0,27.0521,27.2426,27.0521,27.2274,64600.0
2005-06-27 09:40:00,35.72,35.76,35.66,35.76,79000.0,27.2198,27.2503,27.174,27.2503,79000.0
2005-06-27 09:45:00,35.75,35.99,35.75,35.95,60200.0,27.2426,27.4255,27.2426,27.395,60200.0
2005-06-27 09:50:00,35.95,36.05,35.9,36.05,67200.0,27.395,27.4712,27.3569,27.4712,67200.0
2005-06-27 09:55:00,36.04,36.26,36.04,36.11,81800.0,27.4636,27.6313,27.4636,27.517,81800.0
2005-06-27 10:00:00,36.11,36.11,35.98,36.02,51100.0,27.517,27.517,27.4179,27.4484,51100.0
2005-06-27 10:05:00,36.02,36.1,36.0,36.05,65600.0,27.4484,27.5093,27.4331,27.4712,65600.0
2005-06-27 10:10:00,36.05,36.09,36.0,36.01,52300.0,27.4712,27.5017,27.4331,27.4408,52300.0
2005-06-27 10:15:00,36.01,36.04,35.96,36.03,53800.0,27.4408,27.4636,27.4027,27.456,53800.0
2005-06-27 10:20:00,36.05,36.2,36.04,36.2,43000.0,27.4712,27.5855,27.4636,27.5855,43000.0
2005-06-27 10:25:00,36.18,36.41,36.18,36.39,49900.0,27.5703,27.7456,27.5703,27.7303,49900.0
2005-06-27 10:30:00,36.4,36.62,36.38,36.62,59400.0,27.738,27.9056,27.7227,27.9056,59400.0
2005-06-27 10:35:00,36.62,36.65,36.52,36.56,42800.0,27.9056,27.9285,27.8294,27.8599,42800.0
2005-06-27 10:40:00,36.56,36.69,36.56,36.63,43900.0,27.8599,27.9589,27.8599,27.9132,43900.0
2005-06-27 10:45:00,36.63,36.68,36.61,36.65,32700.0,27.9132,27.9513,27.898,27.9285,32700.0
2005-06-27 10:50:00,36.65,36.72,36.64,36.71,32700.0,27.9285,27.9818,27.9208,27.9742,32700.0
2005-06-27 10:55:00,36.65,36.7,36.57,36.6,33900.0,27.9285,27.9666,27.8675,27.8904,33900.0
2005-06-27 11:00:00,36.61,36.61,36.57,36.58,18200.0,27.898,27.898,27.8675,27.8751,18200.0
2005-06-27 11:05:00,36.58,36.59,36.5,36.53,80600.0,27.8751,27.8827,27.8142,27.837,80600.0
2005-06-27 11:10:00,36.54,36.58,36.52,36.52,25100.0,27.8446,27.8751,27.8294,27.8294,25100.0
2005-06-27 11:15:00,36.51,36.54,36.51,36.54,30200.0,27.8218,27.8446,27.8218,27.8446,30200.0
2005-06-27 11:20:00,36.54,36.59,36.53,36.58,46300.0,27.8446,27.8827,27.837,27.8751,46300.0
2005-06-27 11:25:00,36.55,36.59,36.52,36.55,32800.0,27.8523,27.8827,27.8294,27.8523,32800.0
2005-06-27 11:30:00,36.55,36.55,36.47,36.5,25400.0,27.8523,27.8523,27.7913,27.8142,25400.0
2005-06-27 11:35:00,36.49,36.49,36.38,36.39,16600.0,27.8065,27.8065,27.7227,27.7303,16600.0
2005-06-27 11:40:00,36.39,36.52,36.39,36.5,40800.0,27.7303,27.8294,27.7303,27.8142,40800.0
2005-06-27 11:45:00,36.49,36.49,36.45,36.49,20300.0,27.8065,27.8065,27.7761,27.8065,20300.0
2005-06-27 11:50:00,36.49,36.49,36.43,36.43,31600.0,27.8065,27.8065,27.7608,27.7608,31600.0
2005-06-27 11:55:00,36.43,36.44,36.39,36.43,17900.0,27.7608,27.7684,27.7303,27.7608,17900.0
2005-06-27 12:00:00,36.43,36.45,36.43,36.43,24600.0,27.7608,27.7761,27.7608,27.7608,24600.0
2005-06-27 12:05:00,36.44,36.45,36.4,36.44,31200.0,27.7684,27.7761,27.738,27.7684,31200.0
2005-06-27 12:10:00,36.45,36.48,36.39,36.42,23100.0,27.7761,27.7989,27.7303,27.7532,23100.0
2005-06-27 12:15:00,36.43,36.48,36.35,36.44,32400.0,27.7608,27.7989,27.6999,27.7684,32400.0
2005-06-27 12:20:00,36.44,36.46,36.42,36.45,19200.0,27.7684,27.7837,27.7532,27.7761,19200.0
2005-06-27 12:25:00,36.44,36.48,36.44,36.46,22500.0,27.7684,27.7989,27.7684,27.7837,22500.0
2005-06-27 12:30:00,36.46,36.5,36.44,36.45,31600.0,27.7837,27.8142,27.7684,27.7761,31600.0
2005-06-27 12:35:00,36.45,36.45,36.4,36.44,18700.0,27.7761,27.7761,27.738,27.7684,18700.0
2005-06-27 12:40:00,36.45,36.49,36.43,36.48,18300.0,27.7761,27.8065,27.7608,27.7989,18300.0
2005-06-27 12:45:00,36.48,36.49,36.4,36.4,19400.0,27.7989,27.8065,27.738,27.738,19400.0
2005-06-27 12:50:00,36.4,36.44,36.37,36.43,22900.0,27.738,27.7684,27.7151,27.7608,22900.0
2005-06-27 12:55:00,36.42,36.45,36.41,36.42,23400.0,27.7532,27.7761,27.7456,27.7532,23400.0
2005-06-27 13:00:00,36.42,36.43,36.35,36.37,18000.0,27.7532,27.7608,27.6999,27.7151,18000.0
2005-06-27 13:05:00,36.36,36.45,36.36,36.44,22200.0,27.7075,27.7761,27.7075,27.7684,22200.0
2005-06-27 13:10:00,36.44,36.47,36.41,36.47,30800.0,27.7684,27.7913,27.7456,27.7913,30800.0
2005-06-27 13:15:00,36.47,36.49,36.46,36.47,22300.0,27.7913,27.8065,27.7837,27.7913,22300.0
2005-06-27 13:20:00,36.46,36.47,36.45,36.47,42400.0,27.7837,27.7913,27.7761,27.7913,42400.0
2005-06-27 13:25:00,36.46,36.47,36.45,36.47,33000.0,27.7837,27.7913,27.7761,27.7913,33000.0
2005-06-27 13:30:00,36.45,36.49,36.45,36.45,25600.0,27.7761,27.8065,27.7761,27.7761,25600.0
2005-06-27 13:35:00,36.41,36.47,36.41,36.47,38700.0,27.7456,27.7913,27.7456,27.7913,38700.0
2005-06-27 13:40:00,36.46,36.48,36.44,36.45,25900.0,27.7837,27.7989,27.7684,27.7761,25900.0
2005-06-27 13:45:00,36.44,36.46,36.36,36.45,46800.0,27.7684,27.7837,27.7075,27.7761,46800.0
2005-06-27 13:50:00,36.43,36.47,36.43,36.45,9600.0,27.7608,27.7913,27.7608,27.7761,9600.0
2005-06-27 13:55:00,36.44,36.44,36.33,36.33,17200.0,27.7684,27.7684,27.6846,27.6846,17200.0
2005-06-27 14:00:00,36.33,36.42,36.31,36.41,42900.0,27.6846,27.7532,27.6694,27.7456,42900.0
2005-06-27 14:05:00,36.39,36.48,36.39,36.48,44200.0,27.7303,27.7989,27.7303,27.7989,44200.0
2005-06-27 14:10:00,36.47,36.5,36.44,36.48,22800.0,27.7913,27.8142,27.7684,27.7989,22800.0
2005-06-27 14:15:00,36.48,36.5,36.46,36.46,45200.0,27.7989,27.8142,27.7837,27.7837,45200.0
2005-06-27 14:20:00,36.45,36.47,36.43,36.47,12600.0,27.7761,27.7913,27.7608,27.7913,12600.0
2005-06-27 14:25:00,36.47,36.47,36.41,36.45,23600.0,27.7913,27.7913,27.7456,27.7761,23600.0
2005-06-27 14:30:00,36.45,36.5,36.43,36.47,34000.0,27.7761,27.8142,27.7608,27.7913,34000.0
2005-06-27 14:35:00,36.47,36.49,36.44,36.44,30000.0,27.7913,27.8065,27.7684,27.7684,30000.0
2005-06-27 14:40:00,36.45,36.47,36.39,36.45,19200.0,27.7761,27.7913,27.7303,27.7761,19200.0
2005-06-27 14:45:00,36.43,36.54,36.41,36.54,46600.0,27.7608,27.8446,27.7456,27.8446,46600.0
2005-06-27 14:50:00,36.54,36.54,36.5,36.51,59900.0,27.8446,27.8446,27.8142,27.8218,59900.0
2005-06-27 14:55:00,36.52,36.52,36.45,36.49,38800.0,27.8294,27.8294,27.7761,27.8065,38800.0
2005-06-27 15:00:00,36.49,36.49,36.46,36.48,14800.0,27.8065,27.8065,27.7837,27.7989,14800.0
2005-06-27 15:05:00,36.48,36.51,36.47,36.5,39900.0,27.7989,27.8218,27.7913,27.8142,39900.0
2005-06-27 15:10:00,36.51,36.54,36.5,36.52,64900.0,27.8218,27.8446,27.8142,27.8294,64900.0
2005-06-27 15:15:00,36.51,36.53,36.45,36.51,22100.0,27.8218,27.837,27.7761,27.8218,22100.0
2005-06-27 15:20:00,36.51,36.52,36.48,36.48,54800.0,27.8218,27.8294,27.7989,27.7989,54800.0
2005-06-27 15:25:00,36.49,36.53,36.46,36.48,52500.0,27.8065,27.837,27.7837,27.7989,52500.0
2005-06-27 15:30:00,36.48,36.52,36.47,36.49,45900.0,27.7989,27.8294,27.7913,27.8065,45900.0
2005-06-27 15:35:00,36.49,36.55,36.45,36.55,32800.0,27.8065,27.8523,27.7761,27.8523,32800.0
2005-06-27 15:40:00,36.55,36.56,36.5,36.53,43500.0,27.8523,27.8599,27.8142,27.837,43500.0
2005-06-27 15:45:00,36.53,36.55,36.5,36.5,36000.0,27.837,27.8523,27.8142,27.8142,36000.0
2005-06-27 15:50:00,36.51,36.56,36.49,36.53,53800.0,27.8218,27.8599,27.8065,27.837,53800.0
2005-06-27 15:55:00,36.53,36.56,36.53,36.54,64400.0,27.837,27.8599,27.837,27.8446,64400.0
2005-06-28 09:30:00,36.95,37.02,36.9,37.02,42200.0,28.1571,28.2104,28.119,28.2104,42200.0
2005-06-28 09:35:00,37.02,37.02,36.98,36.99,23500.0,28.2104,28.2104,28.1799,28.1876,23500.0
2005-06-28 09:40:00,36.98,37.14,36.98,37.14,40800.0,28.1799,28.3019,28.1799,28.3019,40800.0
2005-06-28 09:45:00,37.11,37.34,37.11,37.31,47600.0,28.279,28.4543,28.279,28.4314,47600.0
2005-06-28 09:50:00,37.32,37.36,37.22,37.33,45200.0,28.439,28.4695,28.3628,28.4466,45200.0
2005-06-28 09:55:00,37.32,37.33,37.24,37.28,17600.0,28.439,28.4466,28.3781,28.4085,17600.0
2005-06-28 10:00:00,37.28,37.55,37.28,37.5,98100.0,28.4085,28.6143,28.4085,28.5762,98100.0
2005-06-28 10:05:00,37.5,37.53,37.46,37.51,37400.0,28.5762,28.599,28.5457,28.5838,37400.0
2005-06-28 10:10:00,37.5,37.53,37.45,37.53,29700.0,28.5762,28.599,28.5381,28.599,29700.0
2005-06-28 10:15:00,37.53,37.55,37.36,37.42,73700.0,28.599,28.6143,28.4695,28.5152,73700.0
2005-06-28 10:20:00,37.42,37.46,37.42,37.44,33500.0,28.5152,28.5457,28.5152,28.5305,33500.0
2005-06-28 10:25:00,37.45,37.45,37.36,37.36,15900.0,28.5381,28.5381,28.4695,28.4695,15900.0
2005-06-28 10:30:00,37.35,37.37,37.34,37.35,19800.0,28.4619,28.4771,28.4543,28.4619,19800.0
2005-06-28 10:35:00,37.34,37.35,37.28,37.28,18900.0,28.4543,28.4619,28.4085,28.4085,18900.0
2005-06-28 10:40:00,37.28,37.29,37.22,37.23,23200.0,28.4085,28.4162,28.3628,28.3704,23200.0
2005-06-28 10:45:00,37.22,37.22,37.17,37.18,17500.0,28.3628,28.3628,28.3247,28.3323,17500.0
2005-06-28 10:50:00,37.18,37.28,37.16,37.26,32600.0,28.3323,28.4085,28.3171,28.3933,32600.0
2005-06-28 10:55:00,37.26,37.37,37.25,37.36,18200.0,28.3933,28.4771,28.3857,28.4695,18200.0
2005-06-28 11:00:00,37.36,37.4,37.35,37.39,32200.0,28.4695,28.5,28.4619,28.4924,32200.0
2005-06-28 11:05:00,37.39,37.42,37.38,37.4,40200.0,28.4924,28.5152,28.4847,28.5,40200.0
2005-06-28 11:10:00,37.4,37.43,37.37,37.37,17100.0,28.5,28.5228,28.4771,28.4771,17100.0
2005-06-28 11:15:00,37.37,37.38,37.34,37.38,26500.0,28.4771,28.4847,28.4543,28.4847,26500.0
2005-06-28 11:20:00,37.38,37.47,37.37,37.47,11500.0,28.4847,28.5533,28.4771,28.5533,11500.0
2005-06-28 11:25:00,37.47,37.49,37.44,37.44,21400.0,28.5533,28.5686,28.5305,28.5305,21400.0
2005-06-28 11:30:00,37.44,37.48,37.42,37.45,19500.0,28.5305,28.5609,28.5152,28.5381,19500.0
2005-06-28 11:35:00,37.46,37.48,37.44,37.46,12800.0,28.5457,28.5609,28.5305,28.5457,12800.0
2005-06-28 11:40:00,37.46,37.48,37.44,37.48,9400.0,28.5457,28.5609,28.5305,28.5609,9400.0
2005-06-28 11:45:00,37.47,37.48,37.44,37.46,9100.0,28.5533,28.5609,28.5305,28.5457,9100.0
2005-06-28 11:50:00,37.46,37.46,37.43,37.44,9200.0,28.5457,28.5457,28.5228,28.5305,9200.0
2005-06-28 11:55:00,37.43,37.44,37.41,37.43,10200.0,28.5228,28.5305,28.5076,28.5228,10200.0
2005-06-28 12:00:00,37.44,37.45,37.43,37.45,7200.0,28.5305,28.5381,28.5228,28.5381,7200.0
2005-06-28 12:05:00,37.45,37.47,37.44,37.46,7800.0,28.5381,28.5533,28.5305,28.5457,7800.0
2005-06-28 12:10:00,37.46,37.52,37.46,37.49,20400.0,28.5457,28.5914,28.5457,28.5686,20400.0
2005-06-28 12:15:00,37.49,37.51,37.42,37.43,15300.0,28.5686,28.5838,28.5152,28.5228,15300.0
2005-06-28 12:20:00,37.43,37.46,37.43,37.46,6900.0,28.5228,28.5457,28.5228,28.5457,6900.0
2005-06-28 12:25:00,37.46,37.47,37.44,37.44,5200.0,28.5457,28.5533,28.5305,28.5305,5200.0
2005-06-28 12:30:00,37.46,37.46,37.45,37.45,9200.0,28.5457,28.5457,28.5381,28.5381,9200.0
2005-06-28 12:35:00,37.44,37.44,37.4,37.41,6800.0,28.5305,28.5305,28.5,28.5076,6800.0
2005-06-28 12:40:00,37.4,37.43,37.4,37.43,10200.0,28.5,28.5228,28.5,28.5228,10200.0
2005-06-28 12:45:00,37.42,37.46,37.42,37.46,11300.0,28.5152,28.5457,28.5152,28.5457,11300.0
2005-06-28 12:50:00,37.46,37.46,37.42,37.42,17100.0,28.5457,28.5457,28.5152,28.5152,17100.0
2005-06-28 12:55:00,37.44,37.45,37.44,37.44,2700.0,28.5305,28.5381,28.5305,28.5305,2700.0
2005-06-28 13:00:00,37.44,37.49,37.42,37.49,10100.0,28.5305,28.5686,28.5152,28.5686,10100.0
2005-06-28 13:05:00,37.49,37.56,37.48,37.56,22700.0,28.5686,28.6219,28.5609,28.6219,22700.0
2005-06-28 13:10:00,37.55,37.59,37.53,37.54,10500.0,28.6143,28.6448,28.599,28.6067,10500.0
2005-06-28 13:15:00,37.52,37.53,37.5,37.51,11500.0,28.5914,28.599,28.5762,28.5838,11500.0
2005-06-28 13:20:00,37.52,37.55,37.51,37.55,20100.0,28.5914,28.6143,28.5838,28.6143,20100.0
2005-06-28 13:25:00,37.55,37.56,37.53,37.54,16700.0,28.6143,28.6219,28.599,28.6067,16700.0
2005-06-28 13:30:00,37.55,37.55,37.52,37.52,20700.0,28.6143,28.6143,28.5914,28.5914,20700.0
2005-06-28 13:35:00,37.53,37.57,37.52,37.53,18500.0,28.599,28.6295,28.5914,28.599,18500.0
2005-06-28 13:40:00,37.53,37.54,37.51,37.54,33800.0,28.599,28.6067,28.5838,28.6067,33800.0
2005-06-28 13:45:00,37.53,37.58,37.53,37.55,19600.0,28.599,28.6372,28.599,28.6143,19600.0
2005-06-28 13:50:00,37.56,37.6,37.55,37.6,76100.0,28.6219,28.6524,28.6143,28.6524,76100.0
2005-06-28 13:55:00,37.58,37.62,37.55,37.6,47900.0,28.6372,28.6676,28.6143,28.6524,47900.0
2005-06-28 14:00:00,37.6,37.66,37.59,37.6,43100.0,28.6524,28.6981,28.6448,28.6524,43100.0
2005-06-28 14:05:00,37.61,37.61,37.53,37.56,38700.0,28.66,28.66,28.599,28.6219,38700.0
2005-06-28 14:10:00,37.57,37.62,37.56,37.6,25200.0,28.6295,28.6676,28.6219,28.6524,25200.0
2005-06-28 14:15:00,37.58,37.59,37.54,37.54,17700.0,28.6372,28.6448,28.6067,28.6067,17700.0
2005-06-28 14:20:00,37.55,37.62,37.54,37.58,57000.0,28.6143,28.6676,28.6067,28.6372,57000.0
2005-06-28 14:25:00,37.57,37.59,37.55,37.59,21300.0,28.6295,28.6448,28.6143,28.6448,21300.0
2005-06-28 14:30:00,37.57,37.61,37.57,37.59,70700.0,28.6295,28.66,28.6295,28.6448,70700.0
2005-06-28 14:35:00,37.58,37.59,37.58,37.58,15600.0,28.6372,28.6448,28.6372,28.6372,15600.0
2005-06-28 14:40:00,37.58,37.61,37.58,37.6,46600.0,28.6372,28.66,28.6372,28.6524,46600.0
2005-06-28 14:45:00,37.6,37.6,37.53,37.54,15700.0,28.6524,28.6524,28.599,28.6067,15700.0
2005-06-28 14:50:00,37.54,37.62,37.54,37.61,45600.0,28.6067,28.6676,28.6067,28.66,45600.0
2005-06-28 14:55:00,37.61,37.63,37.61,37.61,21700.0,28.66,28.6753,28.66,28.66,21700.0
2005-06-28 15:00:00,37.62,37.62,37.58,37.6,27500.0,28.6676,28.6676,28.6372,28.6524,27500.0
2005-06-28 15:05:00,37.59,37.62,37.59,37.6,28100.0,28.6448,28.6676,28.6448,28.6524,28100.0
2005-06-28 15:10:00,37.6,37.6,37.59,37.59,18100.0,28.6524,28.6524,28.6448,28.6448,18100.0
2005-06-28 15:15:00,37.59,37.6,37.53,37.53,21800.0,28.6448,28.6524,28.599,28.599,21800.0
2005-06-28 15:20:00,37.52,37.53,37.45,37.49,29300.0,28.5914,28.599,28.5381,28.5686,29300.0
2005-06-28 15:25:00,37.5,37.51,37.48,37.49,26100.0,28.5762,28.5838,28.5609,28.5686,26100.0
2005-06-28 15:30:00,37.49,37.53,37.48,37.5,52700.0,28.5686,28.599,28.5609,28.5762,52700.0
2005-06-28 15:35:00,37.49,37.53,37.49,37.53,23500.0,28.5686,28.599,28.5686,28.599,23500.0
2005-06-28 15:40:00,37.52,37.58,37.52,37.58,59700.0,28.5914,28.6372,28.5914,28.6372,59700.0
2005-06-28 15:45:00,37.57,37.59,37.56,37.56,42600.0,28.6295,28.6448,28.6219,28.6219,42600.0
2005-06-28 15:50:00,37.56,37.58,37.51,37.53,56500.0,28.6219,28.6372,28.5838,28.599,56500.0
2005-06-28 15:55:00,37.54,37.64,37.54,37.64,66600.0,28.6067,28.6829,28.6067,28.6829,66600.0
2005-06-29 09:30:00,37.8,37.95,37.79,37.8,66000.0,28.8048,28.9191,28.7972,28.8048,66000.0
2005-06-29 09:35:00,37.8,37.8,37.6,37.61,42600.0,28.8048,28.8048,28.6524,28.66,42600.0
2005-06-29 09:40:00,37.56,37.6,37.5,37.56,39000.0,28.6219,28.6524,28.5762,28.6219,39000.0
2005-06-29 09:45:00,37.57,37.63,37.55,37.55,31500.0,28.6295,28.6753,28.6143,28.6143,31500.0
2005-06-29 09:50:00,37.56,37.6,37.55,37.56,13200.0,28.6219,28.6524,28.6143,28.6219,13200.0
2005-06-29 09:55:00,37.56,37.57,37.51,37.51,54300.0,28.6219,28.6295,28.5838,28.5838,54300.0
2005-06-29 10:00:00,37.51,37.52,37.31,37.31,83800.0,28.5838,28.5914,28.4314,28.4314,83800.0
2005-06-29 10:05:00,37.32,37.37,37.28,37.28,65700.0,28.439,28.4771,28.4085,28.4085,65700.0
2005-06-29 10:10:00,37.28,37.35,37.27,37.35,24300.0,28.4085,28.4619,28.4009,28.4619,24300.0
2005-06-29 10:15:00,37.34,37.45,37.34,37.4,18900.0,28.4543,28.5381,28.4543,28.5,18900.0
2005-06-29 10:20:00,37.38,37.45,37.37,37.45,24700.0,28.4847,28.5381,28.4771,28.5381,24700.0
2005-06-29 10:25:00,37.43,37.43,37.36,37.39,28800.0,28.5228,28.5228,28.4695,28.4924,28800.0
2005-06-29 10:30:00,37.39,37.45,37.39,37.4,35200.0,28.4924,28.5381,28.4924,28.5,35200.0
2005-06-29 10:35:00,37.42,37.42,37.34,37.34,21900.0,28.5152,28.5152,28.4543,28.4543,21900.0
2005-06-29 10:40:00,37.36,37.39,37.33,37.37,10400.0,28.4695,28.4924,28.4466,28.4771,10400.0
2005-06-29 10:45:00,37.38,37.42,37.35,37.42,16600.0,28.4847,28.5152,28.4619,28.5152,16600.0
2005-06-29 10:50:00,37.44,37.46,37.4,37.44,57100.0,28.5305,28.5457,28.5,28.5305,57100.0
2005-06-29 10:55:00,37.44,37.51,37.44,37.5,45400.0,28.5305,28.5838,28.5305,28.5762,45400.0
2005-06-29 11:00:00,37.5,37.51,37.47,37.51,60900.0,28.5762,28.5838,28.5533,28.5838,60900.0
2005-06-29 11:05:00,37.52,37.54,37.52,37.53,22200.0,28.5914,28.6067,28.5914,28.599,22200.0
2005-06-29 11:10:00,37.53,37.55,37.52,37.55,21700.0,28.599,28.6143,28.5914,28.6143,21700.0
2005-06-29 11:15:00,37.55,37.58,37.55,37.57,54400.0,28.6143,28.6372,28.6143,28.6295,54400.0
2005-06-29 11:20:00,37.57,37.58,37.52,37.55,52000.0,28.6295,28.6372,28.5914,28.6143,52000.0
2005-06-29 11:25:00,37.55,37.68,37.54,37.65,83900.0,28.6143,28.7134,28.6067,28.6905,83900.0
2005-06-29 11:30:00,37.65,37.65,37.59,37.6,39300.0,28.6905,28.6905,28.6448,28.6524,39300.0
2005-06-29 11:35:00,37.59,37.63,37.58,37.61,29100.0,28.6448,28.6753,28.6372,28.66,29100.0
2005-06-29 11:40:00,37.61,37.67,37.6,37.67,29400.0,28.66,28.7057,28.6524,28.7057,29400.0
2005-06-29 11:45:00,37.67,37.77,37.65,37.75,30600.0,28.7057,28.7819,28.6905,28.7667,30600.0
2005-06-29 11:50:00,37.75,37.75,37.68,37.68,15300.0,28.7667,28.7667,28.7134,28.7134,15300.0
2005-06-29 11:55:00,37.67,37.68,37.64,37.65,14400.0,28.7057,28.7134,28.6829,28.6905,14400.0
2005-06-29 12:00:00,37.65,37.65,37.61,37.62,19400.0,28.6905,28.6905,28.66,28.6676,19400.0
2005-06-29 12:05:00,37.61,37.61,37.58,37.58,10900.0,28.66,28.66,28.6372,28.6372,10900.0
2005-06-29 12:10:00,37.58,37.6,37.55,37.57,30100.0,28.6372,28.6524,28.6143,28.6295,30100.0
2005-06-29 12:15:00,37.58,37.59,37.54,37.55,25500.0,28.6372,28.6448,28.6067,28.6143,25500.0
2005-06-29 12:20:00,37.55,37.58,37.52,37.54,108200.0,28.6143,28.6372,28.5914,28.6067,108200.0
2005-06-29 12:25:00,37.54,37.54,37.49,37.49,21000.0,28.6067,28.6067,28.5686,28.5686,21000.0
2005-06-29 12:30:00,37.5,37.56,37.49,37.55,16100.0,28.5762,28.6219,28.5686,28.6143,16100.0
2005-06-29 12:35:00,37.54,37.55,37.51,37.52,29600.0,28.6067,28.6143,28.5838,28.5914,29600.0
2005-06-29 12:40:00,37.52,37.53,37.49,37.53,24700.0,28.5914,28.599,28.5686,28.599,24700.0
2005-06-29 12:45:00,37.54,37.58,37.53,37.55,52600.0,28.6067,28.6372,28.599,28.6143,52600.0
2005-06-29 12:50:00,37.55,37.57,37.53,37.54,23600.0,28.6143,28.6295,28.599,28.6067,23600.0
2005-06-29 12:55:00,37.55,37.56,37.53,37.55,19200.0,28.6143,28.6219,28.599,28.6143,19200.0
2005-06-29 13:00:00,37.54,37.55,37.53,37.55,21800.0,28.6067,28.6143,28.599,28.6143,21800.0
2005-06-29 13:05:00,37.55,37.57,37.55,37.57,13600.0,28.6143,28.6295,28.6143,28.6295,13600.0
2005-06-29 13:10:00,37.57,37.58,37.56,37.56,8500.0,28.6295,28.6372,28.6219,28.6219,8500.0
2005-06-29 13:15:00,37.56,37.57,37.54,37.55,21200.0,28.6219,28.6295,28.6067,28.6143,21200.0
2005-06-29 13:20:00,37.55,37.57,37.54,37.57,17700.0,28.6143,28.6295,28.6067,28.6295,17700.0
2005-06-29 13:25:00,37.57,37.6,37.54,37.54,18600.0,28.6295,28.6524,28.6067,28.6067,18600.0
2005-06-29 13:30:00,37.56,37.57,37.54,37.55,11600.0,28.6219,28.6295,28.6067,28.6143,11600.0
2005-06-29 13:35:00,37.55,37.56,37.54,37.56,36100.0,28.6143,28.6219,28.6067,28.6219,36100.0
2005-06-29 13:40:00,37.56,37.57,37.53,37.56,35500.0,28.6219,28.6295,28.599,28.6219,35500.0
2005-06-29 13:45:00,37.55,37.57,37.54,37.56,16300.0,28.6143,28.6295,28.6067,28.6219,16300.0
2005-06-29 13:50:00,37.56,37.57,37.5,37.55,35500.0,28.6219,28.6295,28.5762,28.6143,35500.0
2005-06-29 13:55:00,37.56,37.57,37.51,37.57,32000.0,28.6219,28.6295,28.5838,28.6295,32000.0
2005-06-29 14:00:00,37.57,37.57,37.55,37.57,43100.0,28.6295,28.6295,28.6143,28.6295,43100.0
2005-06-29 14:05:00,37.57,37.59,37.55,37.57,29700.0,28.6295,28.6448,28.6143,28.6295,29700.0
2005-06-29 14:10:00,37.5,37.6,37.5,37.58,36900.0,28.5762,28.6524,28.5762,28.6372,36900.0
2005-06-29 14:15:00,37.57,37.59,37.54,37.55,16300.0,28.6295,28.6448,28.6067,28.6143,16300.0
2005-06-29 14:20:00,37.55,37.56,37.54,37.56,33000.0,28.6143,28.6219,28.6067,28.6219,33000.0
2005-06-29 14:25:00,37.55,37.57,37.52,37.54,32300.0,28.6143,28.6295,28.5914,28.6067,32300.0
2005-06-29 14:30:00,37.54,37.56,37.54,37.55,22800.0,28.6067,28.6219,28.6067,28.6143,22800.0
2005-06-29 14:35:00,37.55,37.57,37.53,37.56,33800.0,28.6143,28.6295,28.599,28.6219,33800.0
2005-06-29 14:40:00,37.56,37.64,37.54,37.6,33000.0,28.6219,28.6829,28.6067,28.6524,33000.0
2005-06-29 14:45:00,37.6,37.65,37.59,37.62,35700.0,28.6524,28.6905,28.6448,28.6676,35700.0
2005-06-29 14:50:00,37.61,37.61,37.57,37.58,42600.0,28.66,28.66,28.6295,28.6372,42600.0
2005-06-29 14:55:00,37.58,37.58,37.53,37.54,40400.0,28.6372,28.6372,28.599,28.6067,40400.0
2005-06-29 15:00:00,37.54,37.54,37.48,37.54,46100.0,28.6067,28.6067,28.5609,28.6067,46100.0
2005-06-29 15:05:00,37.55,37.6,37.55,37.58,64700.0,28.6143,28.6524,28.6143,28.6372,64700.0
2005-06-29 15:10:00,37.57,37.57,37.53,37.53,30100.0,28.6295,28.6295,28.599,28.599,30100.0
2005-06-29 15:15:00,37.54,37.56,37.54,37.55,24300.0,28.6067,28.6219,28.6067,28.6143,24300.0
2005-06-29 15:20:00,37.54,37.54,37.51,37.52,40700.0,28.6067,28.6067,28.5838,28.5914,40700.0
2005-06-29 15:25:00,37.53,37.56,37.5,37.52,33300.0,28.599,28.6219,28.5762,28.5914,33300.0
2005-06-29 15:30:00,37.54,37.54,37.46,37.47,53100.0,28.6067,28.6067,28.5457,28.5533,53100.0
2005-06-29 15:35:00,37.46,37.49,37.43,37.49,56600.0,28.5457,28.5686,28.5228,28.5686,56600.0
2005-06-29 15:40:00,37.51,37.51,37.41,37.41,69800.0,28.5838,28.5838,28.5076,28.5076,69800.0
2005-06-29 15:45:00,37.42,37.49,37.42,37.47,61700.0,28.5152,28.5686,28.5152,28.5533,61700.0
2005-06-29 15:50:00,37.47,37.5,37.46,37.49,80800.0,28.5533,28.5762,28.5457,28.5686,80800.0
2005-06-29 15:55:00,37.5,37.5,37.47,37.48,80900.0,28.5762,28.5762,28.5533,28.5609,80900.0
2005-06-30 09:30:00,37.55,37.75,37.55,37.61,36200.0,28.6143,28.7667,28.6143,28.66,36200.0
2005-06-30 09:35:00,37.62,37.74,37.46,37.65,36900.0,28.6676,28.7591,28.5457,28.6905,36900.0
2005-06-30 09:40:00,37.63,37.75,37.62,37.74,47600.0,28.6753,28.7667,28.6676,28.7591,47600.0
2005-06-30 09:45:00,37.75,37.76,37.66,37.7,55000.0,28.7667,28.7743,28.6981,28.7286,55000.0
2005-06-30 09:50:00,37.7,37.75,37.67,37.7,53300.0,28.7286,28.7667,28.7057,28.7286,53300.0
2005-06-30 09:55:00,37.69,37.7,37.63,37.65,23200.0,28.721,28.7286,28.6753,28.6905,23200.0
2005-06-30 10:00:00,37.64,37.65,37.63,37.65,21900.0,28.6829,28.6905,28.6753,28.6905,21900.0
2005-06-30 10:05:00,37.65,37.74,37.64,37.74,57300.0,28.6905,28.7591,28.6829,28.7591,57300.0
2005-06-30 10:10:00,37.74,37.74,37.66,37.7,14200.0,28.7591,28.7591,28.6981,28.7286,14200.0
2005-06-30 10:15:00,37.68,37.73,37.67,37.68,11800.0,28.7134,28.7515,28.7057,28.7134,11800.0
2005-06-30 10:20:00,37.68,37.7,37.68,37.69,16900.0,28.7134,28.7286,28.7134,28.721,16900.0
2005-06-30 10:25:00,37.68,37.72,37.65,37.69,22500.0,28.7134,28.7438,28.6905,28.721,22500.0
2005-06-30 10:30:00,37.7,37.71,37.65,37.69,23900.0,28.7286,28.7362,28.6905,28.721,23900.0
2005-06-30 10:35:00,37.67,37.69,37.66,37.69,11600.0,28.7057,28.721,28.6981,28.721,11600.0
2005-06-30 10:40:00,37.7,37.83,37.7,37.83,21000.0,28.7286,28.8277,28.7286,28.8277,21000.0
2005-06-30 10:45:00,37.84,37.85,37.76,37.78,33500.0,28.8353,28.8429,28.7743,28.7896,33500.0
2005-06-30 10:50:00,37.78,37.8,37.75,37.77,23400.0,28.7896,28.8048,28.7667,28.7819,23400.0
2005-06-30 10:55:00,37.77,37.78,37.73,37.74,17100.0,28.7819,28.7896,28.7515,28.7591,17100.0
2005-06-30 11:00:00,37.76,37.76,37.69,37.74,47200.0,28.7743,28.7743,28.721,28.7591,47200.0
2005-06-30 11:05:00,37.74,37.74,37.73,37.74,13500.0,28.7591,28.7591,28.7515,28.7591,13500.0
2005-06-30 11:10:00,37.74,37.8,37.73,37.79,33700.0,28.7591,28.8048,28.7515,28.7972,33700.0
2005-06-30 11:15:00,37.79,37.88,37.78,37.87,19700.0,28.7972,28.8658,28.7896,28.8581,19700.0
2005-06-30 11:20:00,37.88,37.89,37.85,37.89,31800.0,28.8658,28.8734,28.8429,28.8734,31800.0
2005-06-30 11:25:00,37.9,37.92,37.87,37.92,34600.0,28.881,28.8962,28.8581,28.8962,34600.0
2005-06-30 11:30:00,37.92,37.94,37.9,37.93,46600.0,28.8962,28.9115,28.881,28.9039,46600.0
2005-06-30 11:35:00,37.91,37.96,37.91,37.96,21100.0,28.8886,28.9267,28.8886,28.9267,21100.0
2005-06-30 11:40:00,37.96,37.98,37.91,37.94,19500.0,28.9267,28.942,28.8886,28.9115,19500.0
2005-06-30 11:45:00,37.94,37.98,37.92,37.92,22600.0,28.9115,28.942,28.8962,28.8962,22600.0
2005-06-30 11:50:00,37.91,37.91,37.82,37.86,32700.0,28.8886,28.8886,28.82,28.8505,32700.0
2005-06-30 11:55:00,37.86,37.95,37.86,37.9,51600.0,28.8505,28.9191,28.8505,28.881,51600.0
2005-06-30 12:00:00,37.89,37.92,37.89,37.91,23700.0,28.8734,28.8962,28.8734,28.8886,23700.0
2005-06-30 12:05:00,37.92,38.0,37.92,38.0,24600.0,28.8962,28.9572,28.8962,28.9572,24600.0
2005-06-30 12:10:00,38.0,38.05,38.0,38.02,23200.0,28.9572,28.9953,28.9572,28.9724,23200.0
2005-06-30 12:15:00,38.03,38.03,37.99,38.01,31300.0,28.9801,28.9801,28.9496,28.9648,31300.0
2005-06-30 12:20:00,38.01,38.03,38.0,38.0,11900.0,28.9648,28.9801,28.9572,28.9572,11900.0
2005-06-30 12:25:00,38.01,38.05,38.0,38.03,10100.0,28.9648,28.9953,28.9572,28.9801,10100.0
2005-06-30 12:30:00,38.02,38.1,38.02,38.1,18200.0,28.9724,29.0334,28.9724,29.0334,18200.0
2005-06-30 12:35:00,38.1,38.13,38.08,38.08,24700.0,29.0334,29.0563,29.0182,29.0182,24700.0
2005-06-30 12:40:00,38.08,38.09,38.06,38.07,13200.0,29.0182,29.0258,29.0029,29.0105,13200.0
2005-06-30 12:45:00,38.07,38.11,38.06,38.1,31600.0,29.0105,29.041,29.0029,29.0334,31600.0
2005-06-30 12:50:00,38.1,38.12,38.09,38.12,30100.0,29.0334,29.0486,29.0258,29.0486,30100.0
2005-06-30 12:55:00,38.12,38.13,38.0,38.05,44300.0,29.0486,29.0563,28.9572,28.9953,44300.0
2005-06-30 13:00:00,38.05,38.09,38.05,38.09,15300.0,28.9953,29.0258,28.9953,29.0258,15300.0
2005-06-30 13:05:00,38.1,38.12,38.1,38.11,22800.0,29.0334,29.0486,29.0334,29.041,22800.0
2005-06-30 13:10:00,38.12,38.13,38.11,38.13,30500.0,29.0486,29.0563,29.041,29.0563,30500.0
2005-06-30 13:15:00,38.13,38.14,38.11,38.12,20700.0,29.0563,29.0639,29.041,29.0486,20700.0
2005-06-30 13:20:00,38.11,38.12,38.1,38.12,17800.0,29.041,29.0486,29.0334,29.0486,17800.0
2005-06-30 13:25:00,38.11,38.12,38.1,38.11,22200.0,29.041,29.0486,29.0334,29.041,22200.0
2005-06-30 13:30:00,38.12,38.12,38.05,38.06,47600.0,29.0486,29.0486,28.9953,29.0029,47600.0
2005-06-30 13:35:00,38.06,38.08,38.05,38.08,19500.0,29.0029,29.0182,28.9953,29.0182,19500.0
2005-06-30 13:40:00,38.09,38.11,38.09,38.11,18100.0,29.0258,29.041,29.0258,29.041,18100.0
2005-06-30 13:45:00,38.11,38.11,38.09,38.11,25500.0,29.041,29.041,29.0258,29.041,25500.0
2005-06-30 13:50:00,38.1,38.12,38.1,38.11,21400.0,29.0334,29.0486,29.0334,29.041,21400.0
2005-06-30 13:55:00,38.12,38.13,38.11,38.11,13100.0,29.0486,29.0563,29.041,29.041,13100.0
2005-06-30 14:00:00,38.11,38.14,38.1,38.13,21800.0,29.041,29.0639,29.0334,29.0563,21800.0
2005-06-30 14:05:00,38.13,38.13,38.06,38.06,15600.0,29.0563,29.0563,29.0029,29.0029,15600.0
2005-06-30 14:10:00,38.08,38.09,38.03,38.09,12200.0,29.0182,29.0258,28.9801,29.0258,12200.0
2005-06-30 14:15:00,38.09,38.1,37.8,37.99,54900.0,29.0258,29.0334,28.8048,28.9496,54900.0
2005-06-30 14:20:00,37.99,37.99,37.65,37.84,44200.0,28.9496,28.9496,28.6905,28.8353,44200.0
2005-06-30 14:25:00,37.83,37.84,37.64,37.73,111500.0,28.8277,28.8353,28.6829,28.7515,111500.0
2005-06-30 14:30:00,37.73,37.74,37.61,37.66,30400.0,28.7515,28.7591,28.66,28.6981,30400.0
2005-06-30 14:35:00,37.66,37.67,37.58,37.65,29600.0,28.6981,28.7057,28.6372,28.6905,29600.0
2005-06-30 14:40:00,37.67,37.75,37.65,37.75,36500.0,28.7057,28.7667,28.6905,28.7667,36500.0
2005-06-30 14:45:00,37.76,37.88,37.69,37.85,15800.0,28.7743,28.8658,28.721,28.8429,15800.0
2005-06-30 14:50:00,37.85,37.93,37.85,37.93,20000.0,28.8429,28.9039,28.8429,28.9039,20000.0
2005-06-30 14:55:00,37.93,38.05,37.92,37.93,28700.0,28.9039,28.9953,28.8962,28.9039,28700.0
2005-06-30 15:00:00,37.93,37.93,37.72,37.74,40500.0,28.9039,28.9039,28.7438,28.7591,40500.0
2005-06-30 15:05:00,37.72,37.76,37.66,37.74,31600.0,28.7438,28.7743,28.6981,28.7591,31600.0
2005-06-30 15:10:00,37.75,37.84,37.72,37.84,44800.0,28.7667,28.8353,28.7438,28.8353,44800.0
2005-06-30 15:15:00,37.84,37.91,37.82,37.9,48000.0,28.8353,28.8886,28.82,28.881,48000.0
2005-06-30 15:20:00,37.89,37.97,37.86,37.95,39800.0,28.8734,28.9343,28.8505,28.9191,39800.0
2005-06-30 15:25:00,37.95,37.97,37.83,37.86,41000.0,28.9191,28.9343,28.8277,28.8505,41000.0
2005-06-30 15:30:00,37.85,37.89,37.73,37.73,41600.0,28.8429,28.8734,28.7515,28.7515,41600.0
2005-06-30 15:35:00,37.76,37.77,37.69,37.74,89900.0,28.7743,28.7819,28.721,28.7591,89900.0
2005-06-30 15:40:00,37.75,37.81,37.67,37.7,56000.0,28.7667,28.8124,28.7057,28.7286,56000.0
2005-06-30 15:45:00,37.66,37.71,37.6,37.62,64200.0,28.6981,28.7362,28.6524,28.6676,64200.0
2005-06-30 15:50:00,37.64,37.68,37.62,37.67,57400.0,28.6829,28.7134,28.6676,28.7057,57400.0
2005-06-30 15:55:00,37.68,37.71,37.67,37.69,84500.0,28.7134,28.7362,28.7057,28.721,84500.0
2005-07-01 09:30:00,37.64,37.86,37.64,37.86,97300.0,28.6829,28.8505,28.6829,28.8505,97300.0
2005-07-01 09:35:00,37.81,37.89,37.81,37.86,68200.0,28.8124,28.8734,28.8124,28.8505,68200.0
2005-07-01 09:40:00,37.87,37.87,37.84,37.85,40100.0,28.8581,28.8581,28.8353,28.8429,40100.0
2005-07-01 09:45:00,37.85,37.85,37.79,37.81,51600.0,28.8429,28.8429,28.7972,28.8124,51600.0
2005-07-01 09:50:00,37.81,37.82,37.5,37.5,63400.0,28.8124,28.82,28.5762,28.5762,63400.0
2005-07-01 09:55:00,37.5,37.6,37.5,37.59,86000.0,28.5762,28.6524,28.5762,28.6448,86000.0
2005-07-01 10:00:00,37.59,37.66,37.56,37.61,56600.0,28.6448,28.6981,28.6219,28.66,56600.0
2005-07-01 10:05:00,37.61,37.61,37.31,37.31,50700.0,28.66,28.66,28.4314,28.4314,50700.0
2005-07-01 10:10:00,37.31,37.31,37.25,37.25,51100.0,28.4314,28.4314,28.3857,28.3857,51100.0
2005-07-01 10:15:00,37.26,37.28,37.25,37.27,56000.0,28.3933,28.4085,28.3857,28.4009,56000.0
2005-07-01 10:20:00,37.26,37.26,37.15,37.15,96800.0,28.3933,28.3933,28.3095,28.3095,96800.0
2005-07-01 10:25:00,37.17,37.29,37.14,37.2,110800.0,28.3247,28.4162,28.3019,28.3476,110800.0
2005-07-01 10:30:00,37.21,37.25,37.16,37.16,91200.0,28.3552,28.3857,28.3171,28.3171,91200.0
2005-07-01 10:35:00,37.16,37.26,37.16,37.24,42100.0,28.3171,28.3933,28.3171,28.3781,42100.0
2005-07-01 10:40:00,37.22,37.24,37.22,37.22,30400.0,28.3628,28.3781,28.3628,28.3628,30400.0
2005-07-01 10:45:00,37.22,37.22,37.16,37.16,58000.0,28.3628,28.3628,28.3171,28.3171,58000.0
2005-07-01 10:50:00,37.16,37.17,37.13,37.14,55700.0,28.3171,28.3247,28.2942,28.3019,55700.0
2005-07-01 10:55:00,37.14,37.16,37.11,37.16,59700.0,28.3019,28.3171,28.279,28.3171,59700.0
2005-07-01 11:00:00,37.18,37.25,37.17,37.23,73600.0,28.3323,28.3857,28.3247,28.3704,73600.0
2005-07-01 11:05:00,37.22,37.26,37.2,37.26,75900.0,28.3628,28.3933,28.3476,28.3933,75900.0
2005-07-01 11:10:00,37.26,37.3,37.25,37.29,54500.0,28.3933,28.4238,28.3857,28.4162,54500.0
2005-07-01 11:15:00,37.3,37.35,37.26,37.35,56200.0,28.4238,28.4619,28.3933,28.4619,56200.0
2005-07-01 11:20:00,37.35,37.37,37.27,37.27,53800.0,28.4619,28.4771,28.4009,28.4009,53800.0
2005-07-01 11:25:00,37.27,37.38,37.27,37.38,33000.0,28.4009,28.4847,28.4009,28.4847,33000.0
2005-07-01 11:30:00,37.38,37.4,37.36,37.4,27800.0,28.4847,28.5,28.4695,28.5,27800.0
2005-07-01 11:35:00,37.4,37.4,37.31,37.32,21800.0,28.5,28.5,28.4314,28.439,21800.0
2005-07-01 11:40:00,37.34,37.35,37.27,37.28,54600.0,28.4543,28.4619,28.4009,28.4085,54600.0
2005-07-01 11:45:00,37.28,37.35,37.28,37.31,36100.0,28.4085,28.4619,28.4085,28.4314,36100.0
2005-07-01 11:50:00,37.33,37.36,37.33,37.34,17200.0,28.4466,28.4695,28.4466,28.4543,17200.0
2005-07-01 11:55:00,37.35,37.35,37.28,37.28,22400.0,28.4619,28.4619,28.4085,28.4085,22400.0
2005-07-01 12:00:00,37.29,37.29,37.21,37.26,22500.0,28.4162,28.4162,28.3552,28.3933,22500.0
2005-07-01 12:05:00,37.26,37.3,37.25,37.29,24700.0,28.3933,28.4238,28.3857,28.4162,24700.0
2005-07-01 12:10:00,37.3,37.3,37.23,37.24,20500.0,28.4238,28.4238,28.3704,28.3781,20500.0
2005-07-01 12:15:00,37.24,37.24,37.2,37.21,24500.0,28.3781,28.3781,28.3476,28.3552,24500.0
2005-07-01 12:20:00,37.21,37.26,37.2,37.2,36800.0,28.3552,28.3933,28.3476,28.3476,36800.0
2005-07-01 12:25:00,37.2,37.3,37.2,37.3,16000.0,28.3476,28.4238,28.3476,28.4238,16000.0
2005-07-01 12:30:00,37.3,37.31,37.27,37.27,49100.0,28.4238,28.4314,28.4009,28.4009,49100.0
2005-07-01 12:35:00,37.27,37.28,37.23,37.24,24500.0,28.4009,28.4085,28.3704,28.3781,24500.0
2005-07-01 12:40:00,37.24,37.26,37.23,37.26,37200.0,28.3781,28.3933,28.3704,28.3933,37200.0
2005-07-01 12:45:00,37.26,37.27,37.24,37.25,36100.0,28.3933,28.4009,28.3781,28.3857,36100.0
2005-07-01 12:50:00,37.25,37.25,37.23,37.24,17500.0,28.3857,28.3857,28.3704,28.3781,17500.0
2005-07-01 12:55:00,37.25,37.26,37.21,37.25,34000.0,28.3857,28.3933,28.3552,28.3857,34000.0
2005-07-01 13:00:00,37.26,37.26,37.19,37.26,29400.0,28.3933,28.3933,28.34,28.3933,29400.0
2005-07-01 13:05:00,37.27,37.27,37.24,37.25,27200.0,28.4009,28.4009,28.3781,28.3857,27200.0
2005-07-01 13:10:00,37.24,37.29,37.24,37.29,20000.0,28.3781,28.4162,28.3781,28.4162,20000.0
2005-07-01 13:15:00,37.29,37.29,37.24,37.28,18700.0,28.4162,28.4162,28.3781,28.4085,18700.0
2005-07-01 13:20:00,37.28,37.36,37.26,37.26,86900.0,28.4085,28.4695,28.3933,28.3933,86900.0
2005-07-01 13:25:00,37.25,37.28,37.24,37.27,8800.0,28.3857,28.4085,28.3781,28.4009,8800.0
2005-07-01 13:30:00,37.26,37.29,37.23,37.28,18200.0,28.3933,28.4162,28.3704,28.4085,18200.0
2005-07-01 13:35:00,37.29,37.33,37.29,37.33,19300.0,28.4162,28.4466,28.4162,28.4466,19300.0
2005-07-01 13:40:00,37.33,37.36,37.33,37.36,19100.0,28.4466,28.4695,28.4466,28.4695,19100.0
2005-07-01 13:45:00,37.36,37.4,37.35,37.39,29600.0,28.4695,28.5,28.4619,28.4924,29600.0
2005-07-01 13:50:00,37.39,37.46,37.39,37.46,48800.0,28.4924,28.5457,28.4924,28.5457,48800.0
2005-07-01 13:55:00,37.46,37.48,37.44,37.45,27600.0,28.5457,28.5609,28.5305,28.5381,27600.0
2005-07-01 14:00:00,37.46,37.46,37.42,37.42,16300.0,28.5457,28.5457,28.5152,28.5152,16300.0
2005-07-01 14:05:00,37.42,37.42,37.4,37.42,22700.0,28.5152,28.5152,28.5,28.5152,22700.0
2005-07-01 14:10:00,37.42,37.44,37.41,37.43,24200.0,28.5152,28.5305,28.5076,28.5228,24200.0
2005-07-01 14:15:00,37.42,37.45,37.42,37.44,15500.0,28.5152,28.5381,28.5152,28.5305,15500.0
2005-07-01 14:20:00,37.44,37.44,37.42,37.42,37600.0,28.5305,28.5305,28.5152,28.5152,37600.0
2005-07-01 14:25:00,37.41,37.41,37.36,37.36,25200.0,28.5076,28.5076,28.4695,28.4695,25200.0
2005-07-01 14:30:00,37.37,37.37,37.34,37.34,45100.0,28.4771,28.4771,28.4543,28.4543,45100.0
2005-07-01 14:35:00,37.34,37.36,37.33,37.36,27500.0,28.4543,28.4695,28.4466,28.4695,27500.0
2005-07-01 14:40:00,37.35,37.45,37.35,37.41,60600.0,28.4619,28.5381,28.4619,28.5076,60600.0
2005-07-01 14:45:00,37.4,37.45,37.37,37.43,23500.0,28.5,28.5381,28.4771,28.5228,23500.0
2005-07-01 14:50:00,37.43,37.47,37.43,37.45,93500.0,28.5228,28.5533,28.5228,28.5381,93500.0
2005-07-01 14:55:00,37.45,37.52,37.44,37.52,44600.0,28.5381,28.5914,28.5305,28.5914,44600.0
2005-07-01 15:00:00,37.51,37.6,37.51,37.6,80500.0,28.5838,28.6524,28.5838,28.6524,80500.0
2005-07-01 15:05:00,37.58,37.59,37.46,37.46,75000.0,28.6372,28.6448,28.5457,28.5457,75000.0
2005-07-01 15:10:00,37.46,37.6,37.44,37.6,84500.0,28.5457,28.6524,28.5305,28.6524,84500.0
2005-07-01 15:15:00,37.6,37.6,37.5,37.54,127000.0,28.6524,28.6524,28.5762,28.6067,127000.0
2005-07-01 15:20:00,37.54,37.55,37.5,37.5,110100.0,28.6067,28.6143,28.5762,28.5762,110100.0
2005-07-01 15:25:00,37.5,37.52,37.5,37.51,177400.0,28.5762,28.5914,28.5762,28.5838,177400.0
2005-07-01 15:30:00,37.52,37.52,37.48,37.48,165600.0,28.5914,28.5914,28.5609,28.5609,165600.0
2005-07-01 15:35:00,37.48,37.48,37.37,37.37,113900.0,28.5609,28.5609,28.4771,28.4771,113900.0
2005-07-01 15:40:00,37.38,37.38,37.15,37.25,405900.0,28.4847,28.4847,28.3095,28.3857,405900.0
2005-07-01 15:45:00,37.24,37.3,37.13,37.26,197400.0,28.3781,28.4238,28.2942,28.3933,197400.0
2005-07-01 15:50:00,37.26,37.46,37.26,37.44,356700.0,28.3933,28.5457,28.3933,28.5305,356700.0
2005-07-01 15:55:00,37.43,37.55,37.43,37.52,406000.0,28.5228,28.6143,28.5228,28.5914,406000.0
2005-07-05 09:30:00,37.14,37.15,36.94,37.0,109000.0,28.3019,28.3095,28.1495,28.1952,109000.0
2005-07-05 09:35:00,36.95,37.19,36.94,37.13,156200.0,28.1571,28.34,28.1495,28.2942,156200.0
2005-07-05 09:40:00,37.13,37.19,37.13,37.15,83400.0,28.2942,28.34,28.2942,28.3095,83400.0
2005-07-05 09:45:00,37.15,37.17,37.1,37.17,88500.0,28.3095,28.3247,28.2714,28.3247,88500.0
2005-07-05 09:50:00,37.18,37.39,37.17,37.36,76100.0,28.3323,28.4924,28.3247,28.4695,76100.0
2005-07-05 09:55:00,37.36,37.38,37.11,37.21,39600.0,28.4695,28.4847,28.279,28.3552,39600.0
2005-07-05 10:00:00,37.21,37.24,37.19,37.2,82000.0,28.3552,28.3781,28.34,28.3476,82000.0
2005-07-05 10:05:00,37.19,37.39,37.19,37.36,89900.0,28.34,28.4924,28.34,28.4695,89900.0
2005-07-05 10:10:00,37.36,37.5,37.35,37.38,78500.0,28.4695,28.5762,28.4619,28.4847,78500.0
2005-07-05 10:15:00,37.39,37.5,37.38,37.5,52500.0,28.4924,28.5762,28.4847,28.5762,52500.0
2005-07-05 10:20:00,37.5,37.65,37.5,37.6,50800.0,28.5762,28.6905,28.5762,28.6524,50800.0
2005-07-05 10:25:00,37.59,37.79,37.57,37.75,58900.0,28.6448,28.7972,28.6295,28.7667,58900.0
2005-07-05 10:30:00,37.75,37.79,37.65,37.65,45400.0,28.7667,28.7972,28.6905,28.6905,45400.0
2005-07-05 10:35:00,37.65,37.68,37.61,37.61,27000.0,28.6905,28.7134,28.66,28.66,27000.0
2005-07-05 10:40:00,37.61,37.67,37.6,37.65,36200.0,28.66,28.7057,28.6524,28.6905,36200.0
2005-07-05 10:45:00,37.66,37.73,37.65,37.72,180900.0,28.6981,28.7515,28.6905,28.7438,180900.0
2005-07-05 10:50:00,37.72,37.8,37.72,37.78,83000.0,28.7438,28.8048,28.7438,28.7896,83000.0
2005-07-05 10:55:00,37.78,37.8,37.72,37.73,37100.0,28.7896,28.8048,28.7438,28.7515,37100.0
2005-07-05 11:00:00,37.73,37.74,37.64,37.67,35500.0,28.7515,28.7591,28.6829,28.7057,35500.0
2005-07-05 11:05:00,37.66,37.73,37.65,37.73,25600.0,28.6981,28.7515,28.6905,28.7515,25600.0
2005-07-05 11:10:00,37.72,37.72,37.67,37.69,27400.0,28.7438,28.7438,28.7057,28.721,27400.0
2005-07-05 11:15:00,37.7,37.74,37.7,37.73,25900.0,28.7286,28.7591,28.7286,28.7515,25900.0
2005-07-05 11:20:00,37.73,37.75,37.72,37.73,21500.0,28.7515,28.7667,28.7438,28.7515,21500.0
2005-07-05 11:25:00,37.73,37.76,37.73,37.76,17100.0,28.7515,28.7743,28.7515,28.7743,17100.0
2005-07-05 11:30:00,37.76,37.77,37.73,37.75,35700.0,28.7743,28.7819,28.7515,28.7667,35700.0
2005-07-05 11:35:00,37.75,37.8,37.75,37.79,18200.0,28.7667,28.8048,28.7667,28.7972,18200.0
2005-07-05 11:40:00,37.79,37.8,37.73,37.73,16000.0,28.7972,28.8048,28.7515,28.7515,16000.0
2005-07-05 11:45:00,37.73,37.74,37.69,37.72,29900.0,28.7515,28.7591,28.721,28.7438,29900.0
2005-07-05 11:50:00,37.73,37.75,37.73,37.73,16000.0,28.7515,28.7667,28.7515,28.7515,16000.0
2005-07-05 11:55:00,37.73,37.73,37.68,37.68,24600.0,28.7515,28.7515,28.7134,28.7134,24600.0
2005-07-05 12:00:00,37.67,37.68,37.63,37.67,14400.0,28.7057,28.7134,28.6753,28.7057,14400.0
2005-07-05 12:05:00,37.67,37.68,37.65,37.66,10300.0,28.7057,28.7134,28.6905,28.6981,10300.0
2005-07-05 12:10:00,37.66,37.68,37.66,37.68,14600.0,28.6981,28.7134,28.6981,28.7134,14600.0
2005-07-05 12:15:00,37.68,37.71,37.65,37.71,17000.0,28.7134,28.7362,28.6905,28.7362,17000.0
2005-07-05 12:20:00,37.71,37.75,37.69,37.69,56000.0,28.7362,28.7667,28.721,28.721,56000.0
2005-07-05 12:25:00,37.7,37.7,37.66,37.69,14800.0,28.7286,28.7286,28.6981,28.721,14800.0
2005-07-05 12:30:00,37.69,37.69,37.64,37.64,14900.0,28.721,28.721,28.6829,28.6829,14900.0
2005-07-05 12:35:00,37.64,37.66,37.63,37.66,146200.0,28.6829,28.6981,28.6753,28.6981,146200.0
2005-07-05 12:40:00,37.65,37.65,37.61,37.62,12700.0,28.6905,28.6905,28.66,28.6676,12700.0
2005-07-05 12:45:00,37.63,37.66,37.61,37.65,23000.0,28.6753,28.6981,28.66,28.6905,23000.0
2005-07-05 12:50:00,37.64,37.65,37.62,37.62,14400.0,28.6829,28.6905,28.6676,28.6676,14400.0
2005-07-05 12:55:00,37.62,37.66,37.61,37.62,25500.0,28.6676,28.6981,28.66,28.6676,25500.0
2005-07-05 13:00:00,37.62,37.66,37.61,37.64,15800.0,28.6676,28.6981,28.66,28.6829,15800.0
2005-07-05 13:05:00,37.65,37.69,37.64,37.68,16600.0,28.6905,28.721,28.6829,28.7134,16600.0
2005-07-05 13:10:00,37.65,37.67,37.65,37.66,8700.0,28.6905,28.7057,28.6905,28.6981,8700.0
2005-07-05 13:15:00,37.66,37.73,37.65,37.72,14200.0,28.6981,28.7515,28.6905,28.7438,14200.0
2005-07-05 13:20:00,37.72,37.72,37.7,37.7,8100.0,28.7438,28.7438,28.7286,28.7286,8100.0
2005-07-05 13:25:00,37.69,37.7,37.66,37.66,16300.0,28.721,28.7286,28.6981,28.6981,16300.0
2005-07-05 13:30:00,37.66,37.68,37.64,37.68,11200.0,28.6981,28.7134,28.6829,28.7134,11200.0
2005-07-05 13:35:00,37.68,37.7,37.67,37.7,14500.0,28.7134,28.7286,28.7057,28.7286,14500.0
2005-07-05 13:40:00,37.7,37.71,37.68,37.68,25700.0,28.7286,28.7362,28.7134,28.7134,25700.0
2005-07-05 13:45:00,37.68,37.75,37.68,37.74,51200.0,28.7134,28.7667,28.7134,28.7591,51200.0
2005-07-05 13:50:00,37.74,37.74,37.71,37.73,9700.0,28.7591,28.7591,28.7362,28.7515,9700.0
2005-07-05 13:55:00,37.72,37.75,37.72,37.75,8900.0,28.7438,28.7667,28.7438,28.7667,8900.0
2005-07-05 14:00:00,37.75,37.78,37.74,37.75,39500.0,28.7667,28.7896,28.7591,28.7667,39500.0
2005-07-05 14:05:00,37.74,37.76,37.74,37.74,13100.0,28.7591,28.7743,28.7591,28.7591,13100.0
2005-07-05 14:10:00,37.75,37.75,37.68,37.69,13300.0,28.7667,28.7667,28.7134,28.721,13300.0
2005-07-05 14:15:00,37.68,37.68,37.53,37.61,57800.0,28.7134,28.7134,28.599,28.66,57800.0
2005-07-05 14:20:00,37.61,37.64,37.53,37.64,50900.0,28.66,28.6829,28.599,28.6829,50900.0
2005-07-05 14:25:00,37.63,37.67,37.63,37.66,34600.0,28.6753,28.7057,28.6753,28.6981,34600.0
2005-07-05 14:30:00,37.67,37.71,37.65,37.71,41700.0,28.7057,28.7362,28.6905,28.7362,41700.0
2005-07-05 14:35:00,37.71,37.77,37.68,37.77,26400.0,28.7362,28.7819,28.7134,28.7819,26400.0
2005-07-05 14:40:00,37.77,37.77,37.7,37.72,25100.0,28.7819,28.7819,28.7286,28.7438,25100.0
2005-07-05 14:45:00,37.72,37.73,37.71,37.73,20100.0,28.7438,28.7515,28.7362,28.7515,20100.0
2005-07-05 14:50:00,37.72,37.72,37.69,37.71,19300.0,28.7438,28.7438,28.721,28.7362,19300.0
2005-07-05 14:55:00,37.7,37.73,37.68,37.73,41300.0,28.7286,28.7515,28.7134,28.7515,41300.0
2005-07-05 15:00:00,37.73,37.76,37.73,37.76,41200.0,28.7515,28.7743,28.7515,28.7743,41200.0
2005-07-05 15:05:00,37.76,37.77,37.73,37.73,35400.0,28.7743,28.7819,28.7515,28.7515,35400.0
2005-07-05 15:10:00,37.73,37.75,37.71,37.75,33000.0,28.7515,28.7667,28.7362,28.7667,33000.0
2005-07-05 15:15:00,37.75,37.77,37.72,37.76,24100.0,28.7667,28.7819,28.7438,28.7743,24100.0
2005-07-05 15:20:00,37.76,37.77,37.73,37.74,42400.0,28.7743,28.7819,28.7515,28.7591,42400.0
2005-07-05 15:25:00,37.74,37.75,37.65,37.7,56400.0,28.7591,28.7667,28.6905,28.7286,56400.0
2005-07-05 15:30:00,37.7,37.76,37.7,37.76,34900.0,28.7286,28.7743,28.7286,28.7743,34900.0
2005-07-05 15:35:00,37.76,37.83,37.75,37.83,54600.0,28.7743,28.8277,28.7667,28.8277,54600.0
2005-07-05 15:40:00,37.83,37.86,37.81,37.85,47800.0,28.8277,28.8505,28.8124,28.8429,47800.0
2005-07-05 15:45:00,37.85,37.86,37.7,37.76,81800.0,28.8429,28.8505,28.7286,28.7743,81800.0
2005-07-05 15:50:00,37.76,37.78,37.66,37.77,76400.0,28.7743,28.7896,28.6981,28.7819,76400.0
2005-07-05 15:55:00,37.78,37.85,37.77,37.84,58300.0,28.7896,28.8429,28.7819,28.8353,58300.0
2005-07-06 09:30:00,38.05,38.06,38.0,38.02,68000.0,28.9953,29.0029,28.9572,28.9724,68000.0
2005-07-06 09:35:00,38.01,38.2,38.01,38.18,53100.0,28.9648,29.1096,28.9648,29.0944,53100.0
2005-07-06 09:40:00,38.17,38.22,38.15,38.22,55000.0,29.0867,29.1249,29.0715,29.1249,55000.0
2005-07-06 09:45:00,38.21,38.41,38.19,38.41,83100.0,29.1172,29.2696,29.102,29.2696,83100.0
2005-07-06 09:50:00,38.4,38.43,38.24,38.39,66800.0,29.262,29.2849,29.1401,29.2544,66800.0
2005-07-06 09:55:00,38.41,38.42,38.36,38.41,37000.0,29.2696,29.2773,29.2315,29.2696,37000.0
2005-07-06 10:00:00,38.41,38.45,38.4,38.45,74100.0,29.2696,29.3001,29.262,29.3001,74100.0
2005-07-06 10:05:00,38.45,38.48,38.41,38.46,42800.0,29.3001,29.323,29.2696,29.3077,42800.0
2005-07-06 10:10:00,38.47,38.51,38.41,38.41,32100.0,29.3154,29.3458,29.2696,29.2696,32100.0
2005-07-06 10:15:00,38.41,38.41,38.24,38.26,53600.0,29.2696,29.2696,29.1401,29.1553,53600.0
2005-07-06 10:20:00,38.28,38.28,38.14,38.18,41100.0,29.1706,29.1706,29.0639,29.0944,41100.0
2005-07-06 10:25:00,38.17,38.3,38.14,38.17,19200.0,29.0867,29.1858,29.0639,29.0867,19200.0
2005-07-06 10:30:00,38.17,38.32,38.17,38.3,27900.0,29.0867,29.2011,29.0867,29.1858,27900.0
2005-07-06 10:35:00,38.31,38.47,38.31,38.46,45500.0,29.1934,29.3154,29.1934,29.3077,45500.0
2005-07-06 10:40:00,38.45,38.6,38.45,38.52,42600.0,29.3001,29.4144,29.3001,29.3535,42600.0
2005-07-06 10:45:00,38.53,38.59,38.53,38.56,42600.0,29.3611,29.4068,29.3611,29.3839,42600.0
2005-07-06 10:50:00,38.57,38.64,38.54,38.63,33200.0,29.3916,29.4449,29.3687,29.4373,33200.0
2005-07-06 10:55:00,38.63,38.64,38.58,38.6,23600.0,29.4373,29.4449,29.3992,29.4144,23600.0
2005-07-06 11:00:00,38.59,38.61,38.55,38.57,32700.0,29.4068,29.422,29.3763,29.3916,32700.0
2005-07-06 11:05:00,38.58,38.59,38.52,38.53,40900.0,29.3992,29.4068,29.3535,29.3611,40900.0
2005-07-06 11:10:00,38.53,38.54,38.49,38.5,54800.0,29.3611,29.3687,29.3306,29.3382,54800.0
2005-07-06 11:15:00,38.52,38.54,38.47,38.47,42900.0,29.3535,29.3687,29.3154,29.3154,42900.0
2005-07-06 11:20:00,38.47,38.47,38.44,38.46,9500.0,29.3154,29.3154,29.2925,29.3077,9500.0
2005-07-06 11:25:00,38.47,38.53,38.47,38.51,30200.0,29.3154,29.3611,29.3154,29.3458,30200.0
2005-07-06 11:30:00,38.51,38.52,38.48,38.5,17400.0,29.3458,29.3535,29.323,29.3382,17400.0
2005-07-06 11:35:00,38.51,38.52,38.48,38.52,33200.0,29.3458,29.3535,29.323,29.3535,33200.0
2005-07-06 11:40:00,38.52,38.52,38.49,38.5,20300.0,29.3535,29.3535,29.3306,29.3382,20300.0
2005-07-06 11:45:00,38.51,38.54,38.5,38.5,15900.0,29.3458,29.3687,29.3382,29.3382,15900.0
2005-07-06 11:50:00,38.5,38.51,38.46,38.47,10000.0,29.3382,29.3458,29.3077,29.3154,10000.0
2005-07-06 11:55:00,38.46,38.5,38.44,38.5,10900.0,29.3077,29.3382,29.2925,29.3382,10900.0
2005-07-06 12:00:00,38.49,38.49,38.43,38.43,19600.0,29.3306,29.3306,29.2849,29.2849,19600.0
2005-07-06 12:05:00,38.43,38.45,38.36,38.37,33000.0,29.2849,29.3001,29.2315,29.2392,33000.0
2005-07-06 12:10:00,38.35,38.37,38.32,38.35,18700.0,29.2239,29.2392,29.2011,29.2239,18700.0
2005-07-06 12:15:00,38.36,38.36,38.32,38.33,16100.0,29.2315,29.2315,29.2011,29.2087,16100.0
2005-07-06 12:20:00,38.32,38.41,38.32,38.36,19200.0,29.2011,29.2696,29.2011,29.2315,19200.0
2005-07-06 12:25:00,38.35,38.36,38.3,38.32,31100.0,29.2239,29.2315,29.1858,29.2011,31100.0
2005-07-06 12:30:00,38.31,38.31,38.12,38.17,78300.0,29.1934,29.1934,29.0486,29.0867,78300.0
2005-07-06 12:35:00,38.18,38.24,38.18,38.23,22600.0,29.0944,29.1401,29.0944,29.1325,22600.0
2005-07-06 12:40:00,38.24,38.27,38.22,38.26,14800.0,29.1401,29.163,29.1249,29.1553,14800.0
2005-07-06 12:45:00,38.26,38.3,38.26,38.3,26400.0,29.1553,29.1858,29.1553,29.1858,26400.0
2005-07-06 12:50:00,38.3,38.37,38.28,38.35,24500.0,29.1858,29.2392,29.1706,29.2239,24500.0
2005-07-06 12:55:00,38.36,38.36,38.29,38.3,22600.0,29.2315,29.2315,29.1782,29.1858,22600.0
2005-07-06 13:00:00,38.29,38.33,38.28,38.3,15600.0,29.1782,29.2087,29.1706,29.1858,15600.0
2005-07-06 13:05:00,38.3,38.33,38.3,38.32,14400.0,29.1858,29.2087,29.1858,29.2011,14400.0
2005-07-06 13:10:00,38.32,38.35,38.27,38.32,29400.0,29.2011,29.2239,29.163,29.2011,29400.0
2005-07-06 13:15:00,38.33,38.37,38.32,38.33,13300.0,29.2087,29.2392,29.2011,29.2087,13300.0
2005-07-06 13:20:00,38.32,38.34,38.32,38.32,10400.0,29.2011,29.2163,29.2011,29.2011,10400.0
2005-07-06 13:25:00,38.32,38.34,38.31,38.32,12300.0,29.2011,29.2163,29.1934,29.2011,12300.0
2005-07-06 13:30:00,38.32,38.35,38.31,38.31,20300.0,29.2011,29.2239,29.1934,29.1934,20300.0
2005-07-06 13:35:00,38.31,38.32,38.25,38.28,30600.0,29.1934,29.2011,29.1477,29.1706,30600.0
2005-07-06 13:40:00,38.27,38.31,38.27,38.29,29400.0,29.163,29.1934,29.163,29.1782,29400.0
2005-07-06 13:45:00,38.3,38.31,38.28,38.31,13100.0,29.1858,29.1934,29.1706,29.1934,13100.0
2005-07-06 13:50:00,38.3,38.31,38.29,38.3,25100.0,29.1858,29.1934,29.1782,29.1858,25100.0
2005-07-06 13:55:00,38.3,38.31,38.27,38.27,15800.0,29.1858,29.1934,29.163,29.163,15800.0
2005-07-06 14:00:00,38.27,38.3,38.27,38.27,37500.0,29.163,29.1858,29.163,29.163,37500.0
2005-07-06 14:05:00,38.28,38.3,38.27,38.27,42100.0,29.1706,29.1858,29.163,29.163,42100.0
2005-07-06 14:10:00,38.3,38.3,38.27,38.27,24000.0,29.1858,29.1858,29.163,29.163,24000.0
2005-07-06 14:15:00,38.27,38.27,38.21,38.22,32700.0,29.163,29.163,29.1172,29.1249,32700.0
2005-07-06 14:20:00,38.25,38.25,38.17,38.18,39800.0,29.1477,29.1477,29.0867,29.0944,39800.0
2005-07-06 14:25:00,38.17,38.19,38.14,38.18,40900.0,29.0867,29.102,29.0639,29.0944,40900.0
2005-07-06 14:30:00,38.17,38.19,38.12,38.15,57900.0,29.0867,29.102,29.0486,29.0715,57900.0
2005-07-06 14:35:00,38.16,38.18,38.14,38.16,57200.0,29.0791,29.0944,29.0639,29.0791,57200.0
2005-07-06 14:40:00,38.15,38.23,38.14,38.23,51000.0,29.0715,29.1325,29.0639,29.1325,51000.0
2005-07-06 14:45:00,38.22,38.25,38.19,38.22,69900.0,29.1249,29.1477,29.102,29.1249,69900.0
2005-07-06 14:50:00,38.21,38.26,38.2,38.26,26100.0,29.1172,29.1553,29.1096,29.1553,26100.0
2005-07-06 14:55:00,38.27,38.27,38.23,38.23,40600.0,29.163,29.163,29.1325,29.1325,40600.0
2005-07-06 15:00:00,38.23,38.24,38.16,38.16,38400.0,29.1325,29.1401,29.0791,29.0791,38400.0
2005-07-06 15:05:00,38.16,38.19,38.15,38.18,44900.0,29.0791,29.102,29.0715,29.0944,44900.0
2005-07-06 15:10:00,38.19,38.21,38.16,38.18,31000.0,29.102,29.1172,29.0791,29.0944,31000.0
2005-07-06 15:15:00,38.19,38.25,38.19,38.2,76900.0,29.102,29.1477,29.102,29.1096,76900.0
2005-07-06 15:20:00,38.19,38.22,38.15,38.15,27300.0,29.102,29.1249,29.0715,29.0715,27300.0
2005-07-06 15:25:00,38.16,38.18,38.12,38.13,37400.0,29.0791,29.0944,29.0486,29.0563,37400.0
2005-07-06 15:30:00,38.13,38.15,38.12,38.12,26800.0,29.0563,29.0715,29.0486,29.0486,26800.0
2005-07-06 15:35:00,38.13,38.16,38.09,38.11,74600.0,29.0563,29.0791,29.0258,29.041,74600.0
2005-07-06 15:40:00,38.09,38.11,38.08,38.1,40900.0,29.0258,29.041,29.0182,29.0334,40900.0
2005-07-06 15:45:00,38.1,38.13,38.1,38.12,90600.0,29.0334,29.0563,29.0334,29.0486,90600.0
2005-07-06 15:50:00,38.13,38.16,38.12,38.12,73000.0,29.0563,29.0791,29.0486,29.0486,73000.0
2005-07-06 15:55:00,38.12,38.15,38.1,38.1,75600.0,29.0486,29.0715,29.0334,29.0334,75600.0
2005-07-07 09:30:00,38.11,38.12,37.78,37.86,73200.0,29.041,29.0486,28.7896,28.8505,73200.0
2005-07-07 09:35:00,37.81,37.99,37.79,37.99,25300.0,28.8124,28.9496,28.7972,28.9496,25300.0
2005-07-07 09:40:00,37.97,38.17,37.97,38.15,50500.0,28.9343,29.0867,28.9343,29.0715,50500.0
2005-07-07 09:45:00,38.13,38.16,38.09,38.1,71100.0,29.0563,29.0791,29.0258,29.0334,71100.0
2005-07-07 09:50:00,38.1,38.11,37.95,37.97,34900.0,29.0334,29.041,28.9191,28.9343,34900.0
2005-07-07 09:55:00,37.97,37.98,37.91,37.92,47900.0,28.9343,28.942,28.8886,28.8962,47900.0
2005-07-07 10:00:00,37.91,37.93,37.82,37.86,21000.0,28.8886,28.9039,28.82,28.8505,21000.0
2005-07-07 10:05:00,37.86,38.03,37.83,38.03,55100.0,28.8505,28.9801,28.8277,28.9801,55100.0
2005-07-07 10:10:00,38.03,38.05,37.94,38.04,138000.0,28.9801,28.9953,28.9115,28.9877,138000.0
2005-07-07 10:15:00,38.04,38.12,38.03,38.1,27200.0,28.9877,29.0486,28.9801,29.0334,27200.0
2005-07-07 10:20:00,38.11,38.25,38.11,38.22,84200.0,29.041,29.1477,29.041,29.1249,84200.0
2005-07-07 10:25:00,38.21,38.28,38.15,38.16,52600.0,29.1172,29.1706,29.0715,29.0791,52600.0
2005-07-07 10:30:00,38.13,38.21,38.13,38.21,36100.0,29.0563,29.1172,29.0563,29.1172,36100.0
2005-07-07 10:35:00,38.21,38.23,38.17,38.23,61300.0,29.1172,29.1325,29.0867,29.1325,61300.0
2005-07-07 10:40:00,38.22,38.24,38.19,38.24,38900.0,29.1249,29.1401,29.102,29.1401,38900.0
2005-07-07 10:45:00,38.23,38.25,38.21,38.23,14900.0,29.1325,29.1477,29.1172,29.1325,14900.0
2005-07-07 10:50:00,38.24,38.28,38.19,38.28,28000.0,29.1401,29.1706,29.102,29.1706,28000.0
2005-07-07 10:55:00,38.28,38.35,38.28,38.33,49600.0,29.1706,29.2239,29.1706,29.2087,49600.0
2005-07-07 11:00:00,38.34,38.34,38.28,38.3,32000.0,29.2163,29.2163,29.1706,29.1858,32000.0
2005-07-07 11:05:00,38.3,38.3,38.27,38.3,28600.0,29.1858,29.1858,29.163,29.1858,28600.0
2005-07-07 11:10:00,38.3,38.4,38.3,38.36,23800.0,29.1858,29.262,29.1858,29.2315,23800.0
2005-07-07 11:15:00,38.36,38.48,38.36,38.48,40700.0,29.2315,29.323,29.2315,29.323,40700.0
2005-07-07 11:20:00,38.48,38.58,38.47,38.58,44700.0,29.323,29.3992,29.3154,29.3992,44700.0
2005-07-07 11:25:00,38.57,38.7,38.57,38.68,77900.0,29.3916,29.4906,29.3916,29.4754,77900.0
2005-07-07 11:30:00,38.69,38.69,38.55,38.62,29300.0,29.483,29.483,29.3763,29.4297,29300.0
2005-07-07 11:35:00,38.62,38.7,38.6,38.67,58100.0,29.4297,29.4906,29.4144,29.4678,58100.0
2005-07-07 11:40:00,38.67,38.71,38.67,38.71,28000.0,29.4678,29.4982,29.4678,29.4982,28000.0
2005-07-07 11:45:00,38.7,38.75,38.69,38.74,33000.0,29.4906,29.5287,29.483,29.5211,33000.0
2005-07-07 11:50:00,38.75,38.82,38.74,38.79,53600.0,29.5287,29.5821,29.5211,29.5592,53600.0
2005-07-07 11:55:00,38.78,38.79,38.7,38.78,31800.0,29.5516,29.5592,29.4906,29.5516,31800.0
2005-07-07 12:00:00,38.79,38.9,38.79,38.83,72000.0,29.5592,29.643,29.5592,29.5897,72000.0
2005-07-07 12:05:00,38.85,38.89,38.82,38.88,128300.0,29.6049,29.6354,29.5821,29.6278,128300.0
2005-07-07 12:10:00,38.89,39.07,38.89,39.0,46900.0,29.6354,29.7726,29.6354,29.7192,46900.0
2005-07-07 12:15:00,39.01,39.05,39.0,39.05,26700.0,29.7269,29.7573,29.7192,29.7573,26700.0
2005-07-07 12:20:00,39.05,39.1,39.04,39.08,26800.0,29.7573,29.7954,29.7497,29.7802,26800.0
2005-07-07 12:25:00,39.08,39.19,39.08,39.16,47500.0,29.7802,29.864,29.7802,29.8412,47500.0
2005-07-07 12:30:00,39.18,39.19,39.12,39.14,42200.0,29.8564,29.864,29.8107,29.8259,42200.0
2005-07-07 12:35:00,39.14,39.32,39.13,39.32,43700.0,29.8259,29.9631,29.8183,29.9631,43700.0
2005-07-07 12:40:00,39.34,39.54,39.34,39.41,142100.0,29.9783,30.1307,29.9783,30.0317,142100.0
2005-07-07 12:45:00,39.41,39.41,39.28,39.33,48100.0,30.0317,30.0317,29.9326,29.9707,48100.0
2005-07-07 12:50:00,39.33,39.34,39.28,39.33,20900.0,29.9707,29.9783,29.9326,29.9707,20900.0
2005-07-07 12:55:00,39.3,39.33,39.22,39.26,32300.0,29.9478,29.9707,29.8869,29.9174,32300.0
2005-07-07 13:00:00,39.26,39.28,39.23,39.24,25900.0,29.9174,29.9326,29.8945,29.9021,25900.0
2005-07-07 13:05:00,39.24,39.31,39.22,39.31,38800.0,29.9021,29.9555,29.8869,29.9555,38800.0
2005-07-07 13:10:00,39.31,39.31,39.28,39.3,46000.0,29.9555,29.9555,29.9326,29.9478,46000.0
2005-07-07 13:15:00,39.29,39.3,39.29,39.3,86700.0,29.9402,29.9478,29.9402,29.9478,86700.0
2005-07-07 13:20:00,39.29,39.4,39.28,39.39,74100.0,29.9402,30.024,29.9326,30.0164,74100.0
2005-07-07 13:25:00,39.39,39.52,39.39,39.43,90100.0,30.0164,30.1155,30.0164,30.0469,90100.0
2005-07-07 13:30:00,39.43,39.45,39.4,39.44,29600.0,30.0469,30.0621,30.024,30.0545,29600.0
2005-07-07 13:35:00,39.45,39.65,39.45,39.61,81100.0,30.0621,30.2146,30.0621,30.1841,81100.0
2005-07-07 13:40:00,39.6,39.8,39.56,39.77,85200.0,30.1765,30.3289,30.146,30.306,85200.0
2005-07-07 13:45:00,39.75,39.89,39.65,39.84,304900.0,30.2908,30.3974,30.2146,30.3593,304900.0
2005-07-07 13:50:00,39.85,39.87,39.64,39.84,107600.0,30.367,30.3822,30.2069,30.3593,107600.0
2005-07-07 13:55:00,39.83,40.05,39.83,40.0,149600.0,30.3517,30.5194,30.3517,30.4813,149600.0
2005-07-07 14:00:00,40.03,40.1,40.0,40.06,66300.0,30.5041,30.5575,30.4813,30.527,66300.0
2005-07-07 14:05:00,40.06,40.07,40.0,40.04,86200.0,30.527,30.5346,30.4813,30.5117,86200.0
2005-07-07 14:10:00,40.04,40.13,40.04,40.11,97300.0,30.5117,30.5803,30.5117,30.5651,97300.0
2005-07-07 14:15:00,40.11,40.39,40.11,40.32,124100.0,30.5651,30.7785,30.5651,30.7251,124100.0
2005-07-07 14:20:00,40.34,40.58,40.3,40.45,172900.0,30.7404,30.9232,30.7099,30.8242,172900.0
2005-07-07 14:25:00,40.45,40.46,40.37,40.37,70200.0,30.8242,30.8318,30.7632,30.7632,70200.0
2005-07-07 14:30:00,40.39,40.39,40.18,40.19,177200.0,30.7785,30.7785,30.6184,30.6261,177200.0
2005-07-07 14:35:00,40.19,40.2,40.05,40.07,107100.0,30.6261,30.6337,30.5194,30.5346,107100.0
2005-07-07 14:40:00,40.06,40.06,39.93,39.96,132500.0,30.527,30.527,30.4279,30.4508,132500.0
2005-07-07 14:45:00,39.95,39.96,39.69,39.72,72100.0,30.4432,30.4508,30.245,30.2679,72100.0
2005-07-07 14:50:00,39.72,39.98,39.71,39.98,77800.0,30.2679,30.466,30.2603,30.466,77800.0
2005-07-07 14:55:00,39.97,39.98,39.85,39.91,39000.0,30.4584,30.466,30.367,30.4127,39000.0
2005-07-07 15:00:00,39.91,40.18,39.9,40.11,89400.0,30.4127,30.6184,30.4051,30.5651,89400.0
2005-07-07 15:05:00,40.11,40.22,40.06,40.07,76100.0,30.5651,30.6489,30.527,30.5346,76100.0
2005-07-07 15:10:00,40.07,40.08,39.96,39.97,92500.0,30.5346,30.5422,30.4508,30.4584,92500.0
2005-07-07 15:15:00,39.98,40.06,39.94,39.96,110200.0,30.466,30.527,30.4355,30.4508,110200.0
2005-07-07 15:20:00,39.97,39.97,39.78,39.83,147800.0,30.4584,30.4584,30.3136,30.3517,147800.0
2005-07-07 15:25:00,39.83,39.88,39.78,39.88,89600.0,30.3517,30.3898,30.3136,30.3898,89600.0
2005-07-07 15:30:00,39.88,39.89,39.79,39.87,71300.0,30.3898,30.3974,30.3212,30.3822,71300.0
2005-07-07 15:35:00,39.89,39.89,39.77,39.78,78500.0,30.3974,30.3974,30.306,30.3136,78500.0
2005-07-07 15:40:00,39.77,39.77,39.69,39.71,119100.0,30.306,30.306,30.245,30.2603,119100.0
2005-07-07 15:45:00,39.71,39.78,39.65,39.76,101500.0,30.2603,30.3136,30.2146,30.2984,101500.0
2005-07-07 15:50:00,39.77,39.78,39.7,39.71,114200.0,30.306,30.3136,30.2527,30.2603,114200.0
2005-07-07 15:55:00,39.7,39.7,39.66,39.7,175900.0,30.2527,30.2527,30.2222,30.2527,175900.0
2005-07-08 09:30:00,39.79,39.8,39.46,39.63,74800.0,30.3212,30.3289,30.0698,30.1993,74800.0
2005-07-08 09:35:00,39.54,39.58,39.44,39.57,139000.0,30.1307,30.1612,30.0545,30.1536,139000.0
2005-07-08 09:40:00,39.57,39.69,39.52,39.66,60900.0,30.1536,30.245,30.1155,30.2222,60900.0
2005-07-08 09:45:00,39.66,39.73,39.58,39.67,36000.0,30.2222,30.2755,30.1612,30.2298,36000.0
2005-07-08 09:50:00,39.68,39.93,39.68,39.88,53500.0,30.2374,30.4279,30.2374,30.3898,53500.0
2005-07-08 09:55:00,39.87,39.91,39.72,39.78,42200.0,30.3822,30.4127,30.2679,30.3136,42200.0
2005-07-08 10:00:00,39.77,39.84,39.73,39.76,35900.0,30.306,30.3593,30.2755,30.2984,35900.0
2005-07-08 10:05:00,39.76,39.88,39.75,39.82,28500.0,30.2984,30.3898,30.2908,30.3441,28500.0
2005-07-08 10:10:00,39.81,39.86,39.75,39.75,21700.0,30.3365,30.3746,30.2908,30.2908,21700.0
2005-07-08 10:15:00,39.75,39.81,39.61,39.64,37300.0,30.2908,30.3365,30.1841,30.2069,37300.0
2005-07-08 10:20:00,39.64,39.74,39.64,39.74,21900.0,30.2069,30.2831,30.2069,30.2831,21900.0
2005-07-08 10:25:00,39.73,39.79,39.73,39.79,20100.0,30.2755,30.3212,30.2755,30.3212,20100.0
2005-07-08 10:30:00,39.79,39.85,39.74,39.76,21000.0,30.3212,30.367,30.2831,30.2984,21000.0
2005-07-08 10:35:00,39.75,39.87,39.75,39.83,29500.0,30.2908,30.3822,30.2908,30.3517,29500.0
2005-07-08 10:40:00,39.83,39.84,39.75,39.76,37500.0,30.3517,30.3593,30.2908,30.2984,37500.0
2005-07-08 10:45:00,39.77,39.81,39.63,39.65,77100.0,30.306,30.3365,30.1993,30.2146,77100.0
2005-07-08 10:50:00,39.68,39.74,39.65,39.65,49200.0,30.2374,30.2831,30.2146,30.2146,49200.0
2005-07-08 10:55:00,39.65,39.65,39.59,39.6,62000.0,30.2146,30.2146,30.1688,30.1765,62000.0
2005-07-08 11:00:00,39.6,39.6,39.52,39.52,98600.0,30.1765,30.1765,30.1155,30.1155,98600.0
2005-07-08 11:05:00,39.54,39.59,39.53,39.57,18100.0,30.1307,30.1688,30.1231,30.1536,18100.0
2005-07-08 11:10:00,39.57,39.63,39.57,39.63,135200.0,30.1536,30.1993,30.1536,30.1993,135200.0
2005-07-08 11:15:00,39.63,39.68,39.58,39.62,33000.0,30.1993,30.2374,30.1612,30.1917,33000.0
2005-07-08 11:20:00,39.62,39.64,39.59,39.63,25600.0,30.1917,30.2069,30.1688,30.1993,25600.0
2005-07-08 11:25:00,39.63,39.63,39.58,39.6,33700.0,30.1993,30.1993,30.1612,30.1765,33700.0
2005-07-08 11:30:00,39.6,39.61,39.57,39.61,21200.0,30.1765,30.1841,30.1536,30.1841,21200.0
2005-07-08 11:35:00,39.61,39.64,39.59,39.64,40700.0,30.1841,30.2069,30.1688,30.2069,40700.0
2005-07-08 11:40:00,39.63,39.65,39.61,39.63,17900.0,30.1993,30.2146,30.1841,30.1993,17900.0
2005-07-08 11:45:00,39.64,39.66,39.64,39.65,23500.0,30.2069,30.2222,30.2069,30.2146,23500.0
2005-07-08 11:50:00,39.65,39.66,39.61,39.62,35100.0,30.2146,30.2222,30.1841,30.1917,35100.0
2005-07-08 11:55:00,39.62,39.63,39.6,39.61,49000.0,30.1917,30.1993,30.1765,30.1841,49000.0
2005-07-08 12:00:00,39.64,39.75,39.61,39.62,48600.0,30.2069,30.2908,30.1841,30.1917,48600.0
2005-07-08 12:05:00,39.62,39.73,39.62,39.71,23000.0,30.1917,30.2755,30.1917,30.2603,23000.0
2005-07-08 12:10:00,39.73,39.8,39.71,39.77,30900.0,30.2755,30.3289,30.2603,30.306,30900.0
2005-07-08 12:15:00,39.77,39.77,39.74,39.75,10700.0,30.306,30.306,30.2831,30.2908,10700.0
2005-07-08 12:20:00,39.76,39.77,39.72,39.74,12100.0,30.2984,30.306,30.2679,30.2831,12100.0
2005-07-08 12:25:00,39.75,39.77,39.72,39.75,27900.0,30.2908,30.306,30.2679,30.2908,27900.0
2005-07-08 12:30:00,39.76,39.77,39.74,39.74,19200.0,30.2984,30.306,30.2831,30.2831,19200.0
2005-07-08 12:35:00,39.74,39.76,39.51,39.57,96300.0,30.2831,30.2984,30.1079,30.1536,96300.0
2005-07-08 12:40:00,39.56,39.65,39.54,39.64,41300.0,30.146,30.2146,30.1307,30.2069,41300.0
2005-07-08 12:45:00,39.64,39.68,39.64,39.67,30500.0,30.2069,30.2374,30.2069,30.2298,30500.0
2005-07-08 12:50:00,39.66,39.7,39.59,39.69,109800.0,30.2222,30.2527,30.1688,30.245,109800.0
2005-07-08 12:55:00,39.66,39.67,39.66,39.66,9400.0,30.2222,30.2298,30.2222,30.2222,9400.0
2005-07-08 13:00:00,39.66,39.68,39.65,39.66,21700.0,30.2222,30.2374,30.2146,30.2222,21700.0
2005-07-08 13:05:00,39.67,39.69,39.66,39.69,15800.0,30.2298,30.245,30.2222,30.245,15800.0
2005-07-08 13:10:00,39.69,39.7,39.64,39.65,14000.0,30.245,30.2527,30.2069,30.2146,14000.0
2005-07-08 13:15:00,39.65,39.65,39.6,39.6,11500.0,30.2146,30.2146,30.1765,30.1765,11500.0
2005-07-08 13:20:00,39.61,39.64,39.6,39.6,8600.0,30.1841,30.2069,30.1765,30.1765,8600.0
2005-07-08 13:25:00,39.6,39.64,39.59,39.63,15000.0,30.1765,30.2069,30.1688,30.1993,15000.0
2005-07-08 13:30:00,39.65,39.66,39.62,39.65,5600.0,30.2146,30.2222,30.1917,30.2146,5600.0
2005-07-08 13:35:00,39.65,39.65,39.63,39.65,9000.0,30.2146,30.2146,30.1993,30.2146,9000.0
2005-07-08 13:40:00,39.64,39.65,39.64,39.65,7500.0,30.2069,30.2146,30.2069,30.2146,7500.0
2005-07-08 13:45:00,39.65,39.66,39.64,39.64,5300.0,30.2146,30.2222,30.2069,30.2069,5300.0
2005-07-08 13:50:00,39.65,39.67,39.63,39.67,4400.0,30.2146,30.2298,30.1993,30.2298,4400.0
2005-07-08 13:55:00,39.67,39.7,39.64,39.66,7200.0,30.2298,30.2527,30.2069,30.2222,7200.0
2005-07-08 14:00:00,39.68,39.7,39.66,39.7,25600.0,30.2374,30.2527,30.2222,30.2527,25600.0
2005-07-08 14:05:00,39.7,39.79,39.7,39.77,26700.0,30.2527,30.3212,30.2527,30.306,26700.0
2005-07-08 14:10:00,39.77,39.8,39.75,39.76,10800.0,30.306,30.3289,30.2908,30.2984,10800.0
2005-07-08 14:15:00,39.76,39.8,39.76,39.8,9700.0,30.2984,30.3289,30.2984,30.3289,9700.0
2005-07-08 14:20:00,39.8,39.82,39.78,39.82,16300.0,30.3289,30.3441,30.3136,30.3441,16300.0
2005-07-08 14:25:00,39.83,39.85,39.81,39.85,9000.0,30.3517,30.367,30.3365,30.367,9000.0
2005-07-08 14:30:00,39.85,39.88,39.84,39.86,24000.0,30.367,30.3898,30.3593,30.3746,24000.0
2005-07-08 14:35:00,39.8,39.87,39.79,39.87,59000.0,30.3289,30.3822,30.3212,30.3822,59000.0
2005-07-08 14:40:00,39.88,39.88,39.86,39.87,10100.0,30.3898,30.3898,30.3746,30.3822,10100.0
2005-07-08 14:45:00,39.88,39.88,39.85,39.86,17300.0,30.3898,30.3898,30.367,30.3746,17300.0
2005-07-08 14:50:00,39.85,39.86,39.83,39.84,18900.0,30.367,30.3746,30.3517,30.3593,18900.0
2005-07-08 14:55:00,39.84,39.85,39.81,39.81,25900.0,30.3593,30.367,30.3365,30.3365,25900.0
2005-07-08 15:00:00,39.8,39.82,39.78,39.81,28200.0,30.3289,30.3441,30.3136,30.3365,28200.0
2005-07-08 15:05:00,39.83,39.85,39.82,39.85,15300.0,30.3517,30.367,30.3441,30.367,15300.0
2005-07-08 15:10:00,39.85,39.88,39.85,39.85,23500.0,30.367,30.3898,30.367,30.367,23500.0
2005-07-08 15:15:00,39.85,39.86,39.84,39.86,9800.0,30.367,30.3746,30.3593,30.3746,9800.0
2005-07-08 15:20:00,39.87,39.88,39.86,39.88,21900.0,30.3822,30.3898,30.3746,30.3898,21900.0
2005-07-08 15:25:00,39.88,39.88,39.84,39.87,44100.0,30.3898,30.3898,30.3593,30.3822,44100.0
2005-07-08 15:30:00,39.87,39.87,39.83,39.86,35000.0,30.3822,30.3822,30.3517,30.3746,35000.0
2005-07-08 15:35:00,39.86,39.86,39.74,39.75,145500.0,30.3746,30.3746,30.2831,30.2908,145500.0
2005-07-08 15:40:00,39.75,39.78,39.74,39.78,57500.0,30.2908,30.3136,30.2831,30.3136,57500.0
2005-07-08 15:45:00,39.79,39.82,39.78,39.8,69000.0,30.3212,30.3441,30.3136,30.3289,69000.0
2005-07-08 15:50:00,39.8,39.96,39.8,39.96,82900.0,30.3289,30.4508,30.3289,30.4508,82900.0
2005-07-08 15:55:00,39.96,40.0,39.95,39.96,146300.0,30.4508,30.4813,30.4432,30.4508,146300.0
2005-07-11 09:30:00,40.5,40.5,40.47,40.47,82600.0,30.8623,30.8623,30.8394,30.8394,82600.0
2005-07-11 09:35:00,40.47,40.7,40.32,40.5,31200.0,30.8394,31.0147,30.7251,30.8623,31200.0
2005-07-11 09:40:00,40.56,40.9,40.41,40.41,86500.0,30.908,31.1671,30.7937,30.7937,86500.0
2005-07-11 09:45:00,40.4,40.42,40.21,40.41,63100.0,30.7861,30.8013,30.6413,30.7937,63100.0
2005-07-11 09:50:00,40.41,40.42,40.31,40.34,32300.0,30.7937,30.8013,30.7175,30.7404,32300.0
2005-07-11 09:55:00,40.35,40.36,40.3,40.3,20000.0,30.748,30.7556,30.7099,30.7099,20000.0
2005-07-11 10:00:00,40.3,40.31,40.21,40.21,26800.0,30.7099,30.7175,30.6413,30.6413,26800.0
2005-07-11 10:05:00,40.22,40.26,40.19,40.26,20600.0,30.6489,30.6794,30.6261,30.6794,20600.0
2005-07-11 10:10:00,40.26,40.34,40.26,40.29,24400.0,30.6794,30.7404,30.6794,30.7023,24400.0
2005-07-11 10:15:00,40.32,40.33,40.3,40.32,12000.0,30.7251,30.7327,30.7099,30.7251,12000.0
2005-07-11 10:20:00,40.32,40.35,40.3,40.35,25800.0,30.7251,30.748,30.7099,30.748,25800.0
2005-07-11 10:25:00,40.35,40.4,40.31,40.39,19600.0,30.748,30.7861,30.7175,30.7785,19600.0
2005-07-11 10:30:00,40.4,40.44,40.37,40.37,12000.0,30.7861,30.8166,30.7632,30.7632,12000.0
2005-07-11 10:35:00,40.37,40.38,40.31,40.38,25000.0,30.7632,30.7708,30.7175,30.7708,25000.0
2005-07-11 10:40:00,40.36,40.56,40.36,40.5,29200.0,30.7556,30.908,30.7556,30.8623,29200.0
2005-07-11 10:45:00,40.49,40.51,40.42,40.48,21300.0,30.8547,30.8699,30.8013,30.847,21300.0
2005-07-11 10:50:00,40.49,40.6,40.49,40.56,25600.0,30.8547,30.9385,30.8547,30.908,25600.0
2005-07-11 10:55:00,40.56,40.62,40.54,40.62,78200.0,30.908,30.9537,30.8928,30.9537,78200.0
2005-07-11 11:00:00,40.62,40.7,40.59,40.6,43200.0,30.9537,31.0147,30.9309,30.9385,43200.0
2005-07-11 11:05:00,40.6,40.7,40.59,40.7,30800.0,30.9385,31.0147,30.9309,31.0147,30800.0
2005-07-11 11:10:00,40.7,40.84,40.69,40.81,41000.0,31.0147,31.1214,31.0071,31.0985,41000.0
2005-07-11 11:15:00,40.81,40.85,40.78,40.82,24300.0,31.0985,31.129,31.0757,31.1061,24300.0
2005-07-11 11:20:00,40.82,40.93,40.81,40.93,56100.0,31.1061,31.19,31.0985,31.19,56100.0
2005-07-11 11:25:00,40.92,40.98,40.92,40.97,78900.0,31.1823,31.2281,31.1823,31.2204,78900.0
2005-07-11 11:30:00,40.97,41.17,40.97,41.13,62400.0,31.2204,31.3728,31.2204,31.3424,62400.0
2005-07-11 11:35:00,41.13,41.19,41.13,41.19,37000.0,31.3424,31.3881,31.3424,31.3881,37000.0
2005-07-11 11:40:00,41.17,41.36,41.17,41.33,57700.0,31.3728,31.5176,31.3728,31.4948,57700.0
2005-07-11 11:45:00,41.33,41.42,41.33,41.42,54700.0,31.4948,31.5634,31.4948,31.5634,54700.0
2005-07-11 11:50:00,41.42,41.54,41.38,41.54,68700.0,31.5634,31.6548,31.5329,31.6548,68700.0
2005-07-11 11:55:00,41.54,41.59,41.54,41.56,59000.0,31.6548,31.6929,31.6548,31.67,59000.0
2005-07-11 12:00:00,41.56,41.58,41.43,41.43,24800.0,31.67,31.6853,31.571,31.571,24800.0
2005-07-11 12:05:00,41.46,41.46,41.37,41.4,18100.0,31.5938,31.5938,31.5253,31.5481,18100.0
2005-07-11 12:10:00,41.39,41.46,41.37,41.44,27700.0,31.5405,31.5938,31.5253,31.5786,27700.0
2005-07-11 12:15:00,41.43,41.44,41.34,41.35,13600.0,31.571,31.5786,31.5024,31.51,13600.0
2005-07-11 12:20:00,41.34,41.35,41.25,41.25,14300.0,31.5024,31.51,31.4338,31.4338,14300.0
2005-07-11 12:25:00,41.25,41.28,41.19,41.19,22100.0,31.4338,31.4567,31.3881,31.3881,22100.0
2005-07-11 12:30:00,41.2,41.2,41.13,41.14,17000.0,31.3957,31.3957,31.3424,31.35,17000.0
2005-07-11 12:35:00,41.14,41.29,41.14,41.18,20700.0,31.35,31.4643,31.35,31.3805,20700.0
2005-07-11 12:40:00,41.18,41.19,41.13,41.14,17800.0,31.3805,31.3881,31.3424,31.35,17800.0
2005-07-11 12:45:00,41.13,41.13,41.05,41.06,16700.0,31.3424,31.3424,31.2814,31.289,16700.0
2005-07-11 12:50:00,41.06,41.1,41.05,41.06,21500.0,31.289,31.3195,31.2814,31.289,21500.0
2005-07-11 12:55:00,41.04,41.07,41.0,41.01,26300.0,31.2738,31.2966,31.2433,31.2509,26300.0
2005-07-11 13:00:00,41.01,41.02,40.89,40.89,18600.0,31.2509,31.2585,31.1595,31.1595,18600.0
2005-07-11 13:05:00,40.89,40.9,40.86,40.9,20900.0,31.1595,31.1671,31.1366,31.1671,20900.0
2005-07-11 13:10:00,40.9,40.93,40.9,40.92,15700.0,31.1671,31.19,31.1671,31.1823,15700.0
2005-07-11 13:15:00,40.91,40.91,40.87,40.9,15000.0,31.1747,31.1747,31.1442,31.1671,15000.0
2005-07-11 13:20:00,40.9,40.91,40.87,40.88,9900.0,31.1671,31.1747,31.1442,31.1519,9900.0
2005-07-11 13:25:00,40.88,40.9,40.86,40.9,9000.0,31.1519,31.1671,31.1366,31.1671,9000.0
2005-07-11 13:30:00,40.9,40.95,40.9,40.94,21600.0,31.1671,31.2052,31.1671,31.1976,21600.0
2005-07-11 13:35:00,40.94,41.0,40.93,40.94,18500.0,31.1976,31.2433,31.19,31.1976,18500.0
2005-07-11 13:40:00,40.94,40.95,40.91,40.95,10600.0,31.1976,31.2052,31.1747,31.2052,10600.0
2005-07-11 13:45:00,40.94,40.95,40.91,40.91,16900.0,31.1976,31.2052,31.1747,31.1747,16900.0
2005-07-11 13:50:00,40.9,40.9,40.86,40.87,19200.0,31.1671,31.1671,31.1366,31.1442,19200.0
2005-07-11 13:55:00,40.87,40.87,40.84,40.86,21700.0,31.1442,31.1442,31.1214,31.1366,21700.0
2005-07-11 14:00:00,40.85,40.88,40.84,40.86,19000.0,31.129,31.1519,31.1214,31.1366,19000.0
2005-07-11 14:05:00,40.86,40.94,40.86,40.94,16200.0,31.1366,31.1976,31.1366,31.1976,16200.0
2005-07-11 14:10:00,40.95,41.06,40.95,41.05,14700.0,31.2052,31.289,31.2052,31.2814,14700.0
2005-07-11 14:15:00,41.05,41.11,41.05,41.11,9900.0,31.2814,31.3271,31.2814,31.3271,9900.0
2005-07-11 14:20:00,41.11,41.13,41.08,41.13,14200.0,31.3271,31.3424,31.3043,31.3424,14200.0
2005-07-11 14:25:00,41.13,41.15,41.09,41.15,11800.0,31.3424,31.3576,31.3119,31.3576,11800.0
2005-07-11 14:30:00,41.15,41.15,41.1,41.13,23600.0,31.3576,31.3576,31.3195,31.3424,23600.0
2005-07-11 14:35:00,41.13,41.19,41.13,41.19,12800.0,31.3424,31.3881,31.3424,31.3881,12800.0
2005-07-11 14:40:00,41.19,41.2,41.15,41.17,19400.0,31.3881,31.3957,31.3576,31.3728,19400.0
2005-07-11 14:45:00,41.17,41.19,41.13,41.13,21600.0,31.3728,31.3881,31.3424,31.3424,21600.0
2005-07-11 14:50:00,41.14,41.14,41.1,41.13,16300.0,31.35,31.35,31.3195,31.3424,16300.0
2005-07-11 14:55:00,41.13,41.13,41.1,41.11,13100.0,31.3424,31.3424,31.3195,31.3271,13100.0
2005-07-11 15:00:00,41.1,41.1,40.95,40.95,50600.0,31.3195,31.3195,31.2052,31.2052,50600.0
2005-07-11 15:05:00,40.93,40.96,40.92,40.95,19600.0,31.19,31.2128,31.1823,31.2052,19600.0
2005-07-11 15:10:00,40.94,40.95,40.86,40.87,22400.0,31.1976,31.2052,31.1366,31.1442,22400.0
2005-07-11 15:15:00,40.87,40.89,40.85,40.85,31800.0,31.1442,31.1595,31.129,31.129,31800.0
2005-07-11 15:20:00,40.85,40.85,40.75,40.82,33700.0,31.129,31.129,31.0528,31.1061,33700.0
2005-07-11 15:25:00,40.82,40.86,40.81,40.83,20100.0,31.1061,31.1366,31.0985,31.1138,20100.0
2005-07-11 15:30:00,40.82,40.92,40.82,40.89,52100.0,31.1061,31.1823,31.1061,31.1595,52100.0
2005-07-11 15:35:00,40.92,40.95,40.88,40.89,34400.0,31.1823,31.2052,31.1519,31.1595,34400.0
2005-07-11 15:40:00,40.89,40.96,40.88,40.93,42500.0,31.1595,31.2128,31.1519,31.19,42500.0
2005-07-11 15:45:00,40.92,40.92,40.85,40.91,91200.0,31.1823,31.1823,31.129,31.1747,91200.0
2005-07-11 15:50:00,40.91,40.99,40.9,40.95,41400.0,31.1747,31.2357,31.1671,31.2052,41400.0
2005-07-11 15:55:00,40.95,40.96,40.89,40.9,84600.0,31.2052,31.2128,31.1595,31.1671,84600.0
2005-07-12 09:30:00,40.93,41.1,40.9,40.91,62500.0,31.19,31.3195,31.1671,31.1747,62500.0
2005-07-12 09:35:00,41.07,41.5,41.0,41.29,92300.0,31.2966,31.6243,31.2433,31.4643,92300.0
2005-07-12 09:40:00,41.28,41.58,41.27,41.28,119600.0,31.4567,31.6853,31.449,31.4567,119600.0
2005-07-12 09:45:00,41.25,41.47,41.23,41.45,85700.0,31.4338,31.6015,31.4186,31.5862,85700.0
2005-07-12 09:50:00,41.45,41.6,41.45,41.57,42100.0,31.5862,31.7005,31.5862,31.6777,42100.0
2005-07-12 09:55:00,41.57,41.74,41.57,41.63,76900.0,31.6777,31.8072,31.6777,31.7234,76900.0
2005-07-12 10:00:00,41.63,41.64,41.5,41.52,62800.0,31.7234,31.731,31.6243,31.6396,62800.0
2005-07-12 10:05:00,41.52,41.55,41.19,41.23,74900.0,31.6396,31.6624,31.3881,31.4186,74900.0
2005-07-12 10:10:00,41.22,41.32,41.22,41.29,49200.0,31.4109,31.4871,31.4109,31.4643,49200.0
2005-07-12 10:15:00,41.28,41.29,41.14,41.14,54400.0,31.4567,31.4643,31.35,31.35,54400.0
2005-07-12 10:20:00,41.18,41.21,41.14,41.21,133800.0,31.3805,31.4033,31.35,31.4033,133800.0
2005-07-12 10:25:00,41.21,41.22,41.15,41.18,41300.0,31.4033,31.4109,31.3576,31.3805,41300.0
2005-07-12 10:30:00,41.18,41.33,41.17,41.33,59400.0,31.3805,31.4948,31.3728,31.4948,59400.0
2005-07-12 10:35:00,41.33,41.35,41.24,41.25,38100.0,31.4948,31.51,31.4262,31.4338,38100.0
2005-07-12 10:40:00,41.25,41.25,41.22,41.24,22800.0,31.4338,31.4338,31.4109,31.4262,22800.0
2005-07-12 10:45:00,41.25,41.25,41.22,41.22,35100.0,31.4338,31.4338,31.4109,31.4109,35100.0
2005-07-12 10:50:00,41.22,41.24,41.19,41.19,51000.0,31.4109,31.4262,31.3881,31.3881,51000.0
2005-07-12 10:55:00,41.19,41.22,41.16,41.21,33900.0,31.3881,31.4109,31.3652,31.4033,33900.0
2005-07-12 11:00:00,41.21,41.24,41.19,41.19,36800.0,31.4033,31.4262,31.3881,31.3881,36800.0
2005-07-12 11:05:00,41.19,41.2,41.13,41.15,36100.0,31.3881,31.3957,31.3424,31.3576,36100.0
2005-07-12 11:10:00,41.15,41.2,41.14,41.2,31400.0,31.3576,31.3957,31.35,31.3957,31400.0
2005-07-12 11:15:00,41.2,41.21,41.18,41.2,19900.0,31.3957,31.4033,31.3805,31.3957,19900.0
2005-07-12 11:20:00,41.2,41.24,41.18,41.18,24000.0,31.3957,31.4262,31.3805,31.3805,24000.0
2005-07-12 11:25:00,41.18,41.18,41.15,41.17,13100.0,31.3805,31.3805,31.3576,31.3728,13100.0
2005-07-12 11:30:00,41.17,41.18,41.15,41.15,18100.0,31.3728,31.3805,31.3576,31.3576,18100.0
2005-07-12 11:35:00,41.15,41.18,41.12,41.12,29900.0,31.3576,31.3805,31.3347,31.3347,29900.0
2005-07-12 11:40:00,41.13,41.15,41.1,41.11,14900.0,31.3424,31.3576,31.3195,31.3271,14900.0
2005-07-12 11:45:00,41.11,41.15,41.11,41.15,20200.0,31.3271,31.3576,31.3271,31.3576,20200.0
2005-07-12 11:50:00,41.15,41.18,41.05,41.06,22700.0,31.3576,31.3805,31.2814,31.289,22700.0
2005-07-12 11:55:00,41.05,41.09,40.96,40.96,35400.0,31.2814,31.3119,31.2128,31.2128,35400.0
2005-07-12 12:00:00,40.97,41.01,40.95,41.01,22100.0,31.2204,31.2509,31.2052,31.2509,22100.0
2005-07-12 12:05:00,41.01,41.04,41.0,41.02,12300.0,31.2509,31.2738,31.2433,31.2585,12300.0
2005-07-12 12:10:00,41.03,41.03,41.0,41.0,10900.0,31.2662,31.2662,31.2433,31.2433,10900.0
2005-07-12 12:15:00,41.0,41.0,40.98,40.99,21600.0,31.2433,31.2433,31.2281,31.2357,21600.0
2005-07-12 12:20:00,41.0,41.02,41.0,41.02,37600.0,31.2433,31.2585,31.2433,31.2585,37600.0
2005-07-12 12:25:00,41.02,41.02,41.01,41.01,3200.0,31.2585,31.2585,31.2509,31.2509,3200.0
2005-07-12 12:30:00,41.01,41.01,41.0,41.0,8700.0,31.2509,31.2509,31.2433,31.2433,8700.0
2005-07-12 12:35:00,41.01,41.01,41.0,41.01,6400.0,31.2509,31.2509,31.2433,31.2509,6400.0
2005-07-12 12:40:00,41.01,41.01,40.97,40.97,22100.0,31.2509,31.2509,31.2204,31.2204,22100.0
2005-07-12 12:45:00,40.96,40.96,40.88,40.92,35900.0,31.2128,31.2128,31.1519,31.1823,35900.0
2005-07-12 12:50:00,40.93,40.94,40.92,40.93,18600.0,31.19,31.1976,31.1823,31.19,18600.0
2005-07-12 12:55:00,40.93,40.94,40.93,40.94,8300.0,31.19,31.1976,31.19,31.1976,8300.0
2005-07-12 13:00:00,40.94,40.96,40.93,40.96,37500.0,31.1976,31.2128,31.19,31.2128,37500.0
2005-07-12 13:05:00,40.96,41.0,40.96,41.0,16200.0,31.2128,31.2433,31.2128,31.2433,16200.0
2005-07-12 13:10:00,41.0,41.07,40.99,41.07,21700.0,31.2433,31.2966,31.2357,31.2966,21700.0
2005-07-12 13:15:00,41.07,41.11,41.07,41.1,14100.0,31.2966,31.3271,31.2966,31.3195,14100.0
2005-07-12 13:20:00,41.1,41.11,41.09,41.11,65200.0,31.3195,31.3271,31.3119,31.3271,65200.0
2005-07-12 13:25:00,41.12,41.26,41.12,41.17,24500.0,31.3347,31.4414,31.3347,31.3728,24500.0
2005-07-12 13:30:00,41.16,41.17,41.15,41.16,12200.0,31.3652,31.3728,31.3576,31.3652,12200.0
2005-07-12 13:35:00,41.17,41.17,41.1,41.11,20400.0,31.3728,31.3728,31.3195,31.3271,20400.0
2005-07-12 13:40:00,41.12,41.16,41.12,41.14,15600.0,31.3347,31.3652,31.3347,31.35,15600.0
2005-07-12 13:45:00,41.15,41.23,41.14,41.16,24000.0,31.3576,31.4186,31.35,31.3652,24000.0
2005-07-12 13:50:00,41.19,41.28,41.17,41.27,25600.0,31.3881,31.4567,31.3728,31.449,25600.0
2005-07-12 13:55:00,41.28,41.34,41.28,41.32,25600.0,31.4567,31.5024,31.4567,31.4871,25600.0
2005-07-12 14:00:00,41.32,41.32,41.28,41.28,8500.0,31.4871,31.4871,31.4567,31.4567,8500.0
2005-07-12 14:05:00,41.27,41.27,41.21,41.21,11900.0,31.449,31.449,31.4033,31.4033,11900.0
2005-07-12 14:10:00,41.23,41.3,41.23,41.3,17500.0,31.4186,31.4719,31.4186,31.4719,17500.0
2005-07-12 14:15:00,41.29,41.33,41.28,41.31,11800.0,31.4643,31.4948,31.4567,31.4795,11800.0
2005-07-12 14:20:00,41.33,41.34,41.32,41.34,6600.0,31.4948,31.5024,31.4871,31.5024,6600.0
2005-07-12 14:25:00,41.33,41.33,41.28,41.29,16600.0,31.4948,31.4948,31.4567,31.4643,16600.0
2005-07-12 14:30:00,41.29,41.3,41.28,41.29,10200.0,31.4643,31.4719,31.4567,31.4643,10200.0
2005-07-12 14:35:00,41.28,41.29,41.26,41.27,9500.0,31.4567,31.4643,31.4414,31.449,9500.0
2005-07-12 14:40:00,41.27,41.29,41.24,41.24,19700.0,31.449,31.4643,31.4262,31.4262,19700.0
2005-07-12 14:45:00,41.27,41.28,41.26,41.27,7900.0,31.449,31.4567,31.4414,31.449,7900.0
2005-07-12 14:50:00,41.27,41.28,41.25,41.25,5700.0,31.449,31.4567,31.4338,31.4338,5700.0
2005-07-12 14:55:00,41.27,41.28,41.25,41.26,14300.0,31.449,31.4567,31.4338,31.4414,14300.0
2005-07-12 15:00:00,41.28,41.33,41.28,41.31,17200.0,31.4567,31.4948,31.4567,31.4795,17200.0
2005-07-12 15:05:00,41.31,41.42,41.31,41.41,22600.0,31.4795,31.5634,31.4795,31.5557,22600.0
2005-07-12 15:10:00,41.43,41.55,41.42,41.52,44200.0,31.571,31.6624,31.5634,31.6396,44200.0
2005-07-12 15:15:00,41.51,41.54,41.5,41.53,17400.0,31.6319,31.6548,31.6243,31.6472,17400.0
2005-07-12 15:20:00,41.53,41.53,41.46,41.47,21900.0,31.6472,31.6472,31.5938,31.6015,21900.0
2005-07-12 15:25:00,41.46,41.47,41.46,41.47,20900.0,31.5938,31.6015,31.5938,31.6015,20900.0
2005-07-12 15:30:00,41.47,41.49,41.45,41.46,19300.0,31.6015,31.6167,31.5862,31.5938,19300.0
2005-07-12 15:35:00,41.46,41.46,41.43,41.46,25900.0,31.5938,31.5938,31.571,31.5938,25900.0
2005-07-12 15:40:00,41.46,41.47,41.4,41.42,32100.0,31.5938,31.6015,31.5481,31.5634,32100.0
2005-07-12 15:45:00,41.42,41.5,41.39,41.45,87500.0,31.5634,31.6243,31.5405,31.5862,87500.0
2005-07-12 15:50:00,41.46,41.49,41.45,41.49,29500.0,31.5938,31.6167,31.5862,31.6167,29500.0
2005-07-12 15:55:00,41.48,41.49,41.44,41.45,38300.0,31.6091,31.6167,31.5786,31.5862,38300.0
2005-07-13 09:30:00,41.5,41.51,41.34,41.34,52600.0,31.6243,31.6319,31.5024,31.5024,52600.0
2005-07-13 09:35:00,41.34,41.5,41.29,41.5,196200.0,31.5024,31.6243,31.4643,31.6243,196200.0
2005-07-13 09:40:00,41.5,41.51,41.31,41.32,50500.0,31.6243,31.6319,31.4795,31.4871,50500.0
2005-07-13 09:45:00,41.32,41.32,41.22,41.29,42800.0,31.4871,31.4871,31.4109,31.4643,42800.0
2005-07-13 09:50:00,41.29,41.35,41.22,41.22,61400.0,31.4643,31.51,31.4109,31.4109,61400.0
2005-07-13 09:55:00,41.22,41.24,41.05,41.1,41500.0,31.4109,31.4262,31.2814,31.3195,41500.0
2005-07-13 10:00:00,41.1,41.2,41.07,41.2,44700.0,31.3195,31.3957,31.2966,31.3957,44700.0
2005-07-13 10:05:00,41.14,41.25,41.14,41.18,22300.0,31.35,31.4338,31.35,31.3805,22300.0
2005-07-13 10:10:00,41.2,41.21,41.11,41.16,28100.0,31.3957,31.4033,31.3271,31.3652,28100.0
2005-07-13 10:15:00,41.16,41.18,41.12,41.18,14100.0,31.3652,31.3805,31.3347,31.3805,14100.0
2005-07-13 10:20:00,41.18,41.18,41.1,41.14,23900.0,31.3805,31.3805,31.3195,31.35,23900.0
2005-07-13 10:25:00,41.14,41.14,41.09,41.09,24700.0,31.35,31.35,31.3119,31.3119,24700.0
2005-07-13 10:30:00,41.11,41.17,41.11,41.14,13300.0,31.3271,31.3728,31.3271,31.35,13300.0
2005-07-13 10:35:00,41.14,41.2,41.13,41.15,30800.0,31.35,31.3957,31.3424,31.3576,30800.0
2005-07-13 10:40:00,41.16,41.18,41.13,41.13,18600.0,31.3652,31.3805,31.3424,31.3424,18600.0
2005-07-13 10:45:00,41.13,41.15,41.09,41.14,11600.0,31.3424,31.3576,31.3119,31.35,11600.0
2005-07-13 10:50:00,41.15,41.17,41.07,41.07,9200.0,31.3576,31.3728,31.2966,31.2966,9200.0
2005-07-13 10:55:00,41.07,41.08,40.98,40.98,19200.0,31.2966,31.3043,31.2281,31.2281,19200.0
2005-07-13 11:00:00,40.98,41.01,40.96,40.96,29500.0,31.2281,31.2509,31.2128,31.2128,29500.0
2005-07-13 11:05:00,40.96,41.0,40.95,40.97,15000.0,31.2128,31.2433,31.2052,31.2204,15000.0
2005-07-13 11:10:00,40.97,40.97,40.96,40.97,14300.0,31.2204,31.2204,31.2128,31.2204,14300.0
2005-07-13 11:15:00,40.95,40.98,40.92,40.96,34000.0,31.2052,31.2281,31.1823,31.2128,34000.0
2005-07-13 11:20:00,40.96,41.01,40.96,40.99,9200.0,31.2128,31.2509,31.2128,31.2357,9200.0
2005-07-13 11:25:00,40.98,41.05,40.98,41.02,10700.0,31.2281,31.2814,31.2281,31.2585,10700.0
2005-07-13 11:30:00,41.04,41.05,40.99,41.04,6500.0,31.2738,31.2814,31.2357,31.2738,6500.0
2005-07-13 11:35:00,41.04,41.07,41.03,41.07,5700.0,31.2738,31.2966,31.2662,31.2966,5700.0
2005-07-13 11:40:00,41.07,41.1,41.07,41.09,12100.0,31.2966,31.3195,31.2966,31.3119,12100.0
2005-07-13 11:45:00,41.09,41.15,41.09,41.15,26300.0,31.3119,31.3576,31.3119,31.3576,26300.0
2005-07-13 11:50:00,41.15,41.17,41.12,41.16,26300.0,31.3576,31.3728,31.3347,31.3652,26300.0
2005-07-13 11:55:00,41.16,41.17,41.1,41.14,12100.0,31.3652,31.3728,31.3195,31.35,12100.0
2005-07-13 12:00:00,41.1,41.13,41.09,41.09,10500.0,31.3195,31.3424,31.3119,31.3119,10500.0
2005-07-13 12:05:00,41.07,41.08,41.01,41.02,10100.0,31.2966,31.3043,31.2509,31.2585,10100.0
2005-07-13 12:10:00,41.04,41.04,41.01,41.01,10600.0,31.2738,31.2738,31.2509,31.2509,10600.0
2005-07-13 12:15:00,41.02,41.03,40.99,41.02,13300.0,31.2585,31.2662,31.2357,31.2585,13300.0
2005-07-13 12:20:00,41.02,41.03,41.0,41.0,8400.0,31.2585,31.2662,31.2433,31.2433,8400.0
2005-07-13 12:25:00,41.0,41.01,40.99,41.0,5000.0,31.2433,31.2509,31.2357,31.2433,5000.0
2005-07-13 12:30:00,41.0,41.03,41.0,41.03,15900.0,31.2433,31.2662,31.2433,31.2662,15900.0
2005-07-13 12:35:00,41.02,41.04,41.01,41.02,17300.0,31.2585,31.2738,31.2509,31.2585,17300.0
2005-07-13 12:40:00,41.01,41.01,41.0,41.01,10200.0,31.2509,31.2509,31.2433,31.2509,10200.0
2005-07-13 12:45:00,41.01,41.01,40.96,41.0,9600.0,31.2509,31.2509,31.2128,31.2433,9600.0
2005-07-13 12:50:00,40.99,41.0,40.98,40.99,10300.0,31.2357,31.2433,31.2281,31.2357,10300.0
2005-07-13 12:55:00,40.98,41.0,40.98,41.0,5700.0,31.2281,31.2433,31.2281,31.2433,5700.0
2005-07-13 13:00:00,41.0,41.0,40.98,40.99,5700.0,31.2433,31.2433,31.2281,31.2357,5700.0
2005-07-13 13:05:00,40.99,41.01,40.97,40.97,8300.0,31.2357,31.2509,31.2204,31.2204,8300.0
2005-07-13 13:10:00,40.98,41.0,40.98,40.99,7000.0,31.2281,31.2433,31.2281,31.2357,7000.0
2005-07-13 13:15:00,40.99,41.02,40.99,40.99,16100.0,31.2357,31.2585,31.2357,31.2357,16100.0
2005-07-13 13:20:00,40.99,41.08,40.98,41.06,24900.0,31.2357,31.3043,31.2281,31.289,24900.0
2005-07-13 13:25:00,41.06,41.11,41.04,41.1,31100.0,31.289,31.3271,31.2738,31.3195,31100.0
2005-07-13 13:30:00,41.1,41.13,41.1,41.11,10100.0,31.3195,31.3424,31.3195,31.3271,10100.0
2005-07-13 13:35:00,41.11,41.13,41.08,41.13,50700.0,31.3271,31.3424,31.3043,31.3424,50700.0
2005-07-13 13:40:00,41.13,41.13,41.07,41.09,17600.0,31.3424,31.3424,31.2966,31.3119,17600.0
2005-07-13 13:45:00,41.08,41.1,41.05,41.08,9100.0,31.3043,31.3195,31.2814,31.3043,9100.0
2005-07-13 13:50:00,41.08,41.09,41.07,41.09,14100.0,31.3043,31.3119,31.2966,31.3119,14100.0
2005-07-13 13:55:00,41.09,41.16,41.09,41.16,32600.0,31.3119,31.3652,31.3119,31.3652,32600.0
2005-07-13 14:00:00,41.15,41.2,41.14,41.18,20200.0,31.3576,31.3957,31.35,31.3805,20200.0
2005-07-13 14:05:00,41.18,41.2,41.14,41.16,11000.0,31.3805,31.3957,31.35,31.3652,11000.0
2005-07-13 14:10:00,41.14,41.15,41.1,41.1,9600.0,31.35,31.3576,31.3195,31.3195,9600.0
2005-07-13 14:15:00,41.1,41.1,41.06,41.07,7300.0,31.3195,31.3195,31.289,31.2966,7300.0
2005-07-13 14:20:00,41.12,41.12,41.07,41.07,14800.0,31.3347,31.3347,31.2966,31.2966,14800.0
2005-07-13 14:25:00,41.08,41.1,41.05,41.09,11100.0,31.3043,31.3195,31.2814,31.3119,11100.0
2005-07-13 14:30:00,41.09,41.13,41.09,41.13,8700.0,31.3119,31.3424,31.3119,31.3424,8700.0
2005-07-13 14:35:00,41.13,41.13,41.11,41.12,10400.0,31.3424,31.3424,31.3271,31.3347,10400.0
2005-07-13 14:40:00,41.12,41.16,41.12,41.13,27100.0,31.3347,31.3652,31.3347,31.3424,27100.0
2005-07-13 14:45:00,41.13,41.14,41.12,41.13,8400.0,31.3424,31.35,31.3347,31.3424,8400.0
2005-07-13 14:50:00,41.14,41.14,41.09,41.1,55700.0,31.35,31.35,31.3119,31.3195,55700.0
2005-07-13 14:55:00,41.1,41.11,41.06,41.11,17000.0,31.3195,31.3271,31.289,31.3271,17000.0
2005-07-13 15:00:00,41.11,41.12,41.09,41.11,16100.0,31.3271,31.3347,31.3119,31.3271,16100.0
2005-07-13 15:05:00,41.1,41.14,41.07,41.14,15700.0,31.3195,31.35,31.2966,31.35,15700.0
2005-07-13 15:10:00,41.14,41.2,41.14,41.2,19500.0,31.35,31.3957,31.35,31.3957,19500.0
2005-07-13 15:15:00,41.2,41.2,41.15,41.2,18700.0,31.3957,31.3957,31.3576,31.3957,18700.0
2005-07-13 15:20:00,41.2,41.22,41.17,41.18,14900.0,31.3957,31.4109,31.3728,31.3805,14900.0
2005-07-13 15:25:00,41.18,41.19,41.15,41.15,27200.0,31.3805,31.3881,31.3576,31.3576,27200.0
2005-07-13 15:30:00,41.16,41.17,41.14,41.14,39000.0,31.3652,31.3728,31.35,31.35,39000.0
2005-07-13 15:35:00,41.16,41.16,41.11,41.14,24600.0,31.3652,31.3652,31.3271,31.35,24600.0
2005-07-13 15:40:00,41.13,41.16,41.12,41.12,31300.0,31.3424,31.3652,31.3347,31.3347,31300.0
2005-07-13 15:45:00,41.12,41.14,41.11,41.11,37200.0,31.3347,31.35,31.3271,31.3271,37200.0
2005-07-13 15:50:00,41.1,41.11,41.06,41.07,32600.0,31.3195,31.3271,31.289,31.2966,32600.0
2005-07-13 15:55:00,41.07,41.07,41.0,41.04,56600.0,31.2966,31.2966,31.2433,31.2738,56600.0
2005-07-14 09:30:00,41.45,41.49,41.4,41.41,90400.0,31.5862,31.6167,31.5481,31.5557,90400.0
2005-07-14 09:35:00,41.41,41.49,41.39,41.48,73600.0,31.5557,31.6167,31.5405,31.6091,73600.0
2005-07-14 09:40:00,41.48,41.68,41.48,41.52,90100.0,31.6091,31.7615,31.6091,31.6396,90100.0
2005-07-14 09:45:00,41.52,41.52,41.19,41.2,46800.0,31.6396,31.6396,31.3881,31.3957,46800.0
2005-07-14 09:50:00,41.21,41.35,41.19,41.31,48200.0,31.4033,31.51,31.3881,31.4795,48200.0
2005-07-14 09:55:00,41.31,41.34,41.28,41.3,27600.0,31.4795,31.5024,31.4567,31.4719,27600.0
2005-07-14 10:00:00,41.31,41.37,41.29,41.31,22600.0,31.4795,31.5253,31.4643,31.4795,22600.0
2005-07-14 10:05:00,41.33,41.36,41.26,41.31,34400.0,31.4948,31.5176,31.4414,31.4795,34400.0
2005-07-14 10:10:00,41.31,41.31,41.2,41.25,40900.0,31.4795,31.4795,31.3957,31.4338,40900.0
2005-07-14 10:15:00,41.24,41.28,41.22,41.24,35200.0,31.4262,31.4567,31.4109,31.4262,35200.0
2005-07-14 10:20:00,41.24,41.26,41.18,41.2,48800.0,31.4262,31.4414,31.3805,31.3957,48800.0
2005-07-14 10:25:00,41.2,41.2,41.03,41.08,55000.0,31.3957,31.3957,31.2662,31.3043,55000.0
2005-07-14 10:30:00,41.08,41.1,40.94,41.0,63400.0,31.3043,31.3195,31.1976,31.2433,63400.0
2005-07-14 10:35:00,40.99,40.99,40.53,40.7,56200.0,31.2357,31.2357,30.8851,31.0147,56200.0
2005-07-14 10:40:00,40.53,40.83,40.53,40.77,93900.0,30.8851,31.1138,30.8851,31.068,93900.0
2005-07-14 10:45:00,40.78,40.78,40.67,40.69,17600.0,31.0757,31.0757,30.9918,31.0071,17600.0
2005-07-14 10:50:00,40.7,40.73,40.69,40.71,35500.0,31.0147,31.0376,31.0071,31.0223,35500.0
2005-07-14 10:55:00,40.72,40.77,40.65,40.76,25400.0,31.0299,31.068,30.9766,31.0604,25400.0
2005-07-14 11:00:00,40.76,40.92,40.75,40.92,30400.0,31.0604,31.1823,31.0528,31.1823,30400.0
2005-07-14 11:05:00,40.88,40.93,40.85,40.92,25800.0,31.1519,31.19,31.129,31.1823,25800.0
2005-07-14 11:10:00,40.93,40.95,40.77,40.78,34700.0,31.19,31.2052,31.068,31.0757,34700.0
2005-07-14 11:15:00,40.77,40.84,40.76,40.82,14800.0,31.068,31.1214,31.0604,31.1061,14800.0
2005-07-14 11:20:00,40.81,40.81,40.66,40.68,10300.0,31.0985,31.0985,30.9842,30.9994,10300.0
2005-07-14 11:25:00,40.68,40.7,40.65,40.68,28800.0,30.9994,31.0147,30.9766,30.9994,28800.0
2005-07-14 11:30:00,40.69,40.69,40.61,40.62,13100.0,31.0071,31.0071,30.9461,30.9537,13100.0
2005-07-14 11:35:00,40.58,40.61,40.54,40.58,21000.0,30.9232,30.9461,30.8928,30.9232,21000.0
2005-07-14 11:40:00,40.58,40.58,40.41,40.42,27900.0,30.9232,30.9232,30.7937,30.8013,27900.0
2005-07-14 11:45:00,40.42,40.42,40.28,40.28,69800.0,30.8013,30.8013,30.6946,30.6946,69800.0
2005-07-14 11:50:00,40.28,40.29,40.21,40.21,26900.0,30.6946,30.7023,30.6413,30.6413,26900.0
2005-07-14 11:55:00,40.23,40.23,40.01,40.05,79700.0,30.6565,30.6565,30.4889,30.5194,79700.0
2005-07-14 12:00:00,40.05,40.15,40.05,40.15,42900.0,30.5194,30.5956,30.5194,30.5956,42900.0
2005-07-14 12:05:00,40.12,40.23,40.12,40.2,31500.0,30.5727,30.6565,30.5727,30.6337,31500.0
2005-07-14 12:10:00,40.19,40.26,40.15,40.24,22400.0,30.6261,30.6794,30.5956,30.6642,22400.0
2005-07-14 12:15:00,40.23,40.23,40.05,40.14,21900.0,30.6565,30.6565,30.5194,30.588,21900.0
2005-07-14 12:20:00,40.14,40.22,40.09,40.12,40900.0,30.588,30.6489,30.5499,30.5727,40900.0
2005-07-14 12:25:00,40.12,40.12,40.08,40.12,22900.0,30.5727,30.5727,30.5422,30.5727,22900.0
2005-07-14 12:30:00,40.12,40.2,40.11,40.17,28100.0,30.5727,30.6337,30.5651,30.6108,28100.0
2005-07-14 12:35:00,40.17,40.21,40.13,40.14,11700.0,30.6108,30.6413,30.5803,30.588,11700.0
2005-07-14 12:40:00,40.14,40.15,40.1,40.12,19000.0,30.588,30.5956,30.5575,30.5727,19000.0
2005-07-14 12:45:00,40.15,40.15,40.12,40.14,10000.0,30.5956,30.5956,30.5727,30.588,10000.0
2005-07-14 12:50:00,40.16,40.18,40.14,40.15,13600.0,30.6032,30.6184,30.588,30.5956,13600.0
2005-07-14 12:55:00,40.14,40.17,40.14,40.17,8900.0,30.588,30.6108,30.588,30.6108,8900.0
2005-07-14 13:00:00,40.18,40.24,40.15,40.21,25700.0,30.6184,30.6642,30.5956,30.6413,25700.0
2005-07-14 13:05:00,40.21,40.27,40.2,40.23,23700.0,30.6413,30.687,30.6337,30.6565,23700.0
2005-07-14 13:10:00,40.24,40.31,40.23,40.29,22100.0,30.6642,30.7175,30.6565,30.7023,22100.0
2005-07-14 13:15:00,40.29,40.4,40.29,40.34,13000.0,30.7023,30.7861,30.7023,30.7404,13000.0
2005-07-14 13:20:00,40.35,40.35,40.28,40.28,23900.0,30.748,30.748,30.6946,30.6946,23900.0
2005-07-14 13:25:00,40.28,40.28,40.25,40.27,9500.0,30.6946,30.6946,30.6718,30.687,9500.0
2005-07-14 13:30:00,40.28,40.29,40.26,40.29,13900.0,30.6946,30.7023,30.6794,30.7023,13900.0
2005-07-14 13:35:00,40.28,40.3,40.27,40.29,9900.0,30.6946,30.7099,30.687,30.7023,9900.0
2005-07-14 13:40:00,40.29,40.29,40.25,40.27,10700.0,30.7023,30.7023,30.6718,30.687,10700.0
2005-07-14 13:45:00,40.26,40.28,40.23,40.23,12300.0,30.6794,30.6946,30.6565,30.6565,12300.0
2005-07-14 13:50:00,40.24,40.25,40.21,40.23,11300.0,30.6642,30.6718,30.6413,30.6565,11300.0
2005-07-14 13:55:00,40.22,40.23,40.14,40.18,24500.0,30.6489,30.6565,30.588,30.6184,24500.0
2005-07-14 14:00:00,40.2,40.27,40.15,40.26,24200.0,30.6337,30.687,30.5956,30.6794,24200.0
2005-07-14 14:05:00,40.26,40.26,40.24,40.25,20400.0,30.6794,30.6794,30.6642,30.6718,20400.0
2005-07-14 14:10:00,40.25,40.28,40.25,40.28,9900.0,30.6718,30.6946,30.6718,30.6946,9900.0
2005-07-14 14:15:00,40.27,40.34,40.26,40.34,13300.0,30.687,30.7404,30.6794,30.7404,13300.0
2005-07-14 14:20:00,40.34,40.34,40.31,40.34,14700.0,30.7404,30.7404,30.7175,30.7404,14700.0
2005-07-14 14:25:00,40.32,40.33,40.29,40.33,6400.0,30.7251,30.7327,30.7023,30.7327,6400.0
2005-07-14 14:30:00,40.33,40.35,40.32,40.35,7600.0,30.7327,30.748,30.7251,30.748,7600.0
2005-07-14 14:35:00,40.35,40.39,40.33,40.36,15100.0,30.748,30.7785,30.7327,30.7556,15100.0
2005-07-14 14:40:00,40.37,40.4,40.37,40.39,21700.0,30.7632,30.7861,30.7632,30.7785,21700.0
2005-07-14 14:45:00,40.4,40.45,40.15,40.4,24500.0,30.7861,30.8242,30.5956,30.7861,24500.0
2005-07-14 14:50:00,40.39,40.4,40.36,40.4,14300.0,30.7785,30.7861,30.7556,30.7861,14300.0
2005-07-14 14:55:00,40.4,40.44,40.39,40.44,16600.0,30.7861,30.8166,30.7785,30.8166,16600.0
2005-07-14 15:00:00,40.45,40.46,40.42,40.46,18700.0,30.8242,30.8318,30.8013,30.8318,18700.0
2005-07-14 15:05:00,40.46,40.5,40.44,40.5,16700.0,30.8318,30.8623,30.8166,30.8623,16700.0
2005-07-14 15:10:00,40.46,40.54,40.46,40.48,19900.0,30.8318,30.8928,30.8318,30.847,19900.0
2005-07-14 15:15:00,40.48,40.55,40.47,40.53,25700.0,30.847,30.9004,30.8394,30.8851,25700.0
2005-07-14 15:20:00,40.53,40.65,40.51,40.61,37000.0,30.8851,30.9766,30.8699,30.9461,37000.0
2005-07-14 15:25:00,40.62,40.62,40.55,40.56,29700.0,30.9537,30.9537,30.9004,30.908,29700.0
2005-07-14 15:30:00,40.55,40.57,40.52,40.52,21000.0,30.9004,30.9156,30.8775,30.8775,21000.0
2005-07-14 15:35:00,40.52,40.53,40.15,40.52,49400.0,30.8775,30.8851,30.5956,30.8775,49400.0
2005-07-14 15:40:00,40.52,40.58,40.52,40.57,42700.0,30.8775,30.9232,30.8775,30.9156,42700.0
2005-07-14 15:45:00,40.57,40.57,40.46,40.47,40800.0,30.9156,30.9156,30.8318,30.8394,40800.0
2005-07-14 15:50:00,40.47,40.49,40.42,40.46,74200.0,30.8394,30.8547,30.8013,30.8318,74200.0
2005-07-14 15:55:00,40.44,40.45,40.36,40.4,62500.0,30.8166,30.8242,30.7556,30.7861,62500.0
2005-07-15 09:30:00,40.52,40.52,40.52,40.52,0.0,30.8775,30.8775,30.8775,30.8775,0.0
2005-07-15 09:35:00,40.65,40.66,40.56,40.63,152600.0,30.9766,30.9842,30.908,30.9613,152600.0
2005-07-15 09:40:00,40.65,40.66,40.58,40.6,36400.0,30.9766,30.9842,30.9232,30.9385,36400.0
2005-07-15 09:45:00,40.6,40.83,40.6,40.81,62100.0,30.9385,31.1138,30.9385,31.0985,62100.0
2005-07-15 09:50:00,40.82,40.82,40.65,40.68,27900.0,31.1061,31.1061,30.9766,30.9994,27900.0
2005-07-15 09:55:00,40.69,40.81,40.69,40.8,19500.0,31.0071,31.0985,31.0071,31.0909,19500.0
2005-07-15 10:00:00,40.81,40.81,40.72,40.78,37500.0,31.0985,31.0985,31.0299,31.0757,37500.0
2005-07-15 10:05:00,40.78,40.84,40.75,40.77,25900.0,31.0757,31.1214,31.0528,31.068,25900.0
2005-07-15 10:10:00,40.77,40.77,40.7,40.7,18100.0,31.068,31.068,31.0147,31.0147,18100.0
2005-07-15 10:15:00,40.7,40.82,40.7,40.75,34200.0,31.0147,31.1061,31.0147,31.0528,34200.0
2005-07-15 10:20:00,40.76,40.82,40.76,40.77,12200.0,31.0604,31.1061,31.0604,31.068,12200.0
2005-07-15 10:25:00,40.78,40.78,40.7,40.72,14300.0,31.0757,31.0757,31.0147,31.0299,14300.0
2005-07-15 10:30:00,40.72,40.76,40.62,40.74,29400.0,31.0299,31.0604,30.9537,31.0452,29400.0
2005-07-15 10:35:00,40.74,40.75,40.71,40.74,5000.0,31.0452,31.0528,31.0223,31.0452,5000.0
2005-07-15 10:40:00,40.73,40.73,40.66,40.67,13500.0,31.0376,31.0376,30.9842,30.9918,13500.0
2005-07-15 10:45:00,40.67,40.71,40.65,40.71,11800.0,30.9918,31.0223,30.9766,31.0223,11800.0
2005-07-15 10:50:00,40.71,40.71,40.65,40.67,3700.0,31.0223,31.0223,30.9766,30.9918,3700.0
2005-07-15 10:55:00,40.68,40.73,40.66,40.73,9900.0,30.9994,31.0376,30.9842,31.0376,9900.0
2005-07-15 11:00:00,40.74,40.84,40.74,40.83,14900.0,31.0452,31.1214,31.0452,31.1138,14900.0
2005-07-15 11:05:00,40.84,40.87,40.83,40.87,9200.0,31.1214,31.1442,31.1138,31.1442,9200.0
2005-07-15 11:10:00,40.88,40.9,40.86,40.89,13800.0,31.1519,31.1671,31.1366,31.1595,13800.0
2005-07-15 11:15:00,40.89,40.95,40.86,40.95,12700.0,31.1595,31.2052,31.1366,31.2052,12700.0
2005-07-15 11:20:00,40.95,40.99,40.95,40.99,10300.0,31.2052,31.2357,31.2052,31.2357,10300.0
2005-07-15 11:25:00,40.99,40.99,40.9,40.91,18000.0,31.2357,31.2357,31.1671,31.1747,18000.0
2005-07-15 11:30:00,40.91,40.92,40.86,40.92,15300.0,31.1747,31.1823,31.1366,31.1823,15300.0
2005-07-15 11:35:00,40.91,40.91,40.86,40.89,9000.0,31.1747,31.1747,31.1366,31.1595,9000.0
2005-07-15 11:40:00,40.9,40.99,40.9,40.99,13700.0,31.1671,31.2357,31.1671,31.2357,13700.0
2005-07-15 11:45:00,40.99,41.01,40.98,40.99,12500.0,31.2357,31.2509,31.2281,31.2357,12500.0
2005-07-15 11:50:00,40.98,41.02,40.95,41.01,13100.0,31.2281,31.2585,31.2052,31.2509,13100.0
2005-07-15 11:55:00,41.01,41.09,41.01,41.09,11700.0,31.2509,31.3119,31.2509,31.3119,11700.0
2005-07-15 12:00:00,41.09,41.09,40.93,41.02,24800.0,31.3119,31.3119,31.19,31.2585,24800.0
2005-07-15 12:05:00,41.03,41.03,40.95,40.95,5900.0,31.2662,31.2662,31.2052,31.2052,5900.0
2005-07-15 12:10:00,40.92,40.93,40.87,40.89,10900.0,31.1823,31.19,31.1442,31.1595,10900.0
2005-07-15 12:15:00,40.9,40.96,40.88,40.96,7300.0,31.1671,31.2128,31.1519,31.2128,7300.0
2005-07-15 12:20:00,40.99,40.99,40.91,40.97,7300.0,31.2357,31.2357,31.1747,31.2204,7300.0
2005-07-15 12:25:00,40.99,41.04,40.98,40.98,12000.0,31.2357,31.2738,31.2281,31.2281,12000.0
2005-07-15 12:30:00,40.98,40.99,40.93,40.96,6300.0,31.2281,31.2357,31.19,31.2128,6300.0
2005-07-15 12:35:00,40.97,41.05,40.95,40.97,9300.0,31.2204,31.2814,31.2052,31.2204,9300.0
2005-07-15 12:40:00,40.97,40.97,40.93,40.95,6700.0,31.2204,31.2204,31.19,31.2052,6700.0
2005-07-15 12:45:00,40.96,40.98,40.95,40.97,8200.0,31.2128,31.2281,31.2052,31.2204,8200.0
2005-07-15 12:50:00,40.97,40.97,40.95,40.97,5500.0,31.2204,31.2204,31.2052,31.2204,5500.0
2005-07-15 12:55:00,40.97,40.97,40.95,40.97,7000.0,31.2204,31.2204,31.2052,31.2204,7000.0
2005-07-15 13:00:00,40.97,40.98,40.95,40.98,10000.0,31.2204,31.2281,31.2052,31.2281,10000.0
2005-07-15 13:05:00,40.98,41.07,40.97,41.07,18300.0,31.2281,31.2966,31.2204,31.2966,18300.0
2005-07-15 13:10:00,41.07,41.09,41.06,41.08,13600.0,31.2966,31.3119,31.289,31.3043,13600.0
2005-07-15 13:15:00,41.08,41.09,41.06,41.08,15400.0,31.3043,31.3119,31.289,31.3043,15400.0
2005-07-15 13:20:00,41.08,41.09,41.07,41.08,11800.0,31.3043,31.3119,31.2966,31.3043,11800.0
2005-07-15 13:25:00,41.08,41.08,41.03,41.06,18400.0,31.3043,31.3043,31.2662,31.289,18400.0
2005-07-15 13:30:00,41.06,41.06,41.05,41.06,5900.0,31.289,31.289,31.2814,31.289,5900.0
2005-07-15 13:35:00,41.06,41.11,41.05,41.11,12600.0,31.289,31.3271,31.2814,31.3271,12600.0
2005-07-15 13:40:00,41.12,41.14,41.08,41.11,10800.0,31.3347,31.35,31.3043,31.3271,10800.0
2005-07-15 13:45:00,41.11,41.19,41.11,41.18,13300.0,31.3271,31.3881,31.3271,31.3805,13300.0
2005-07-15 13:50:00,41.16,41.23,41.16,41.23,8900.0,31.3652,31.4186,31.3652,31.4186,8900.0
2005-07-15 13:55:00,41.22,41.23,41.16,41.19,21800.0,31.4109,31.4186,31.3652,31.3881,21800.0
2005-07-15 14:00:00,41.19,41.19,41.16,41.16,17400.0,31.3881,31.3881,31.3652,31.3652,17400.0
2005-07-15 14:05:00,41.17,41.24,41.15,41.21,19300.0,31.3728,31.4262,31.3576,31.4033,19300.0
2005-07-15 14:10:00,41.21,41.23,41.2,41.21,10700.0,31.4033,31.4186,31.3957,31.4033,10700.0
2005-07-15 14:15:00,41.21,41.25,41.21,41.25,15900.0,31.4033,31.4338,31.4033,31.4338,15900.0
2005-07-15 14:20:00,41.24,41.29,41.22,41.28,24100.0,31.4262,31.4643,31.4109,31.4567,24100.0
2005-07-15 14:25:00,41.29,41.34,41.27,41.31,27900.0,31.4643,31.5024,31.449,31.4795,27900.0
2005-07-15 14:30:00,41.31,41.39,41.31,41.38,20100.0,31.4795,31.5405,31.4795,31.5329,20100.0
2005-07-15 14:35:00,41.38,41.43,41.37,41.41,38400.0,31.5329,31.571,31.5253,31.5557,38400.0
2005-07-15 14:40:00,41.42,41.42,41.34,41.34,21600.0,31.5634,31.5634,31.5024,31.5024,21600.0
2005-07-15 14:45:00,41.35,41.36,41.3,41.36,20300.0,31.51,31.5176,31.4719,31.5176,20300.0
2005-07-15 14:50:00,41.36,41.43,41.35,41.37,28400.0,31.5176,31.571,31.51,31.5253,28400.0
2005-07-15 14:55:00,41.37,41.48,41.37,41.44,30900.0,31.5253,31.6091,31.5253,31.5786,30900.0
2005-07-15 15:00:00,41.45,41.48,41.44,41.46,11700.0,31.5862,31.6091,31.5786,31.5938,11700.0
2005-07-15 15:05:00,41.46,41.46,41.44,41.45,15100.0,31.5938,31.5938,31.5786,31.5862,15100.0
2005-07-15 15:10:00,41.45,41.46,41.43,41.44,17200.0,31.5862,31.5938,31.571,31.5786,17200.0
2005-07-15 15:15:00,41.45,41.45,41.39,41.41,16400.0,31.5862,31.5862,31.5405,31.5557,16400.0
2005-07-15 15:20:00,41.41,41.43,41.4,41.42,19800.0,31.5557,31.571,31.5481,31.5634,19800.0
2005-07-15 15:25:00,41.41,41.42,41.39,41.39,17700.0,31.5557,31.5634,31.5405,31.5405,17700.0
2005-07-15 15:30:00,41.39,41.4,41.28,41.31,34400.0,31.5405,31.5481,31.4567,31.4795,34400.0
2005-07-15 15:35:00,41.31,41.32,41.3,41.3,18500.0,31.4795,31.4871,31.4719,31.4719,18500.0
2005-07-15 15:40:00,41.3,41.43,41.3,41.4,24200.0,31.4719,31.571,31.4719,31.5481,24200.0
2005-07-15 15:45:00,41.4,41.45,41.39,41.44,30300.0,31.5481,31.5862,31.5405,31.5786,30300.0
2005-07-15 15:50:00,41.44,41.47,41.42,41.44,34500.0,31.5786,31.6015,31.5634,31.5786,34500.0
2005-07-15 15:55:00,41.45,41.5,41.42,41.43,46800.0,31.5862,31.6243,31.5634,31.571,46800.0
2005-07-18 09:30:00,41.44,41.49,41.41,41.49,40400.0,31.5786,31.6167,31.5557,31.6167,40400.0
2005-07-18 09:35:00,41.49,41.5,41.32,41.33,56600.0,31.6167,31.6243,31.4871,31.4948,56600.0
2005-07-18 09:40:00,41.31,41.33,41.19,41.2,36000.0,31.4795,31.4948,31.3881,31.3957,36000.0
2005-07-18 09:45:00,41.21,41.21,41.1,41.11,47700.0,31.4033,31.4033,31.3195,31.3271,47700.0
2005-07-18 09:50:00,41.11,41.28,41.09,41.27,32600.0,31.3271,31.4567,31.3119,31.449,32600.0
2005-07-18 09:55:00,41.28,41.31,41.19,41.21,30600.0,31.4567,31.4795,31.3881,31.4033,30600.0
2005-07-18 10:00:00,41.22,41.22,41.0,41.04,48300.0,31.4109,31.4109,31.2433,31.2738,48300.0
2005-07-18 10:05:00,41.02,41.15,41.02,41.15,34000.0,31.2585,31.3576,31.2585,31.3576,34000.0
2005-07-18 10:10:00,41.14,41.2,41.12,41.17,21600.0,31.35,31.3957,31.3347,31.3728,21600.0
2005-07-18 10:15:00,41.14,41.19,41.07,41.08,18200.0,31.35,31.3881,31.2966,31.3043,18200.0
2005-07-18 10:20:00,41.08,41.15,41.07,41.09,30700.0,31.3043,31.3576,31.2966,31.3119,30700.0
2005-07-18 10:25:00,41.09,41.09,41.02,41.09,35400.0,31.3119,31.3119,31.2585,31.3119,35400.0
2005-07-18 10:30:00,41.08,41.12,41.03,41.03,27900.0,31.3043,31.3347,31.2662,31.2662,27900.0
2005-07-18 10:35:00,41.03,41.15,41.03,41.15,20800.0,31.2662,31.3576,31.2662,31.3576,20800.0
2005-07-18 10:40:00,41.15,41.15,41.09,41.1,13600.0,31.3576,31.3576,31.3119,31.3195,13600.0
2005-07-18 10:45:00,41.11,41.11,41.09,41.11,12400.0,31.3271,31.3271,31.3119,31.3271,12400.0
2005-07-18 10:50:00,41.11,41.13,41.09,41.1,13200.0,31.3271,31.3424,31.3119,31.3195,13200.0
2005-07-18 10:55:00,41.11,41.11,41.08,41.09,12500.0,31.3271,31.3271,31.3043,31.3119,12500.0
2005-07-18 11:00:00,41.1,41.13,41.08,41.13,14000.0,31.3195,31.3424,31.3043,31.3424,14000.0
2005-07-18 11:05:00,41.12,41.18,41.12,41.17,14600.0,31.3347,31.3805,31.3347,31.3728,14600.0
2005-07-18 11:10:00,41.17,41.19,41.17,41.18,8300.0,31.3728,31.3881,31.3728,31.3805,8300.0
2005-07-18 11:15:00,41.17,41.2,41.13,41.16,21500.0,31.3728,31.3957,31.3424,31.3652,21500.0
2005-07-18 11:20:00,41.17,41.17,41.13,41.14,9100.0,31.3728,31.3728,31.3424,31.35,9100.0
2005-07-18 11:25:00,41.14,41.17,41.14,41.17,5600.0,31.35,31.3728,31.35,31.3728,5600.0
2005-07-18 11:30:00,41.17,41.18,41.15,41.17,5600.0,31.3728,31.3805,31.3576,31.3728,5600.0
2005-07-18 11:35:00,41.17,41.18,41.14,41.16,13500.0,31.3728,31.3805,31.35,31.3652,13500.0
2005-07-18 11:40:00,41.15,41.16,41.12,41.13,7200.0,31.3576,31.3652,31.3347,31.3424,7200.0
2005-07-18 11:45:00,41.13,41.19,41.12,41.18,15500.0,31.3424,31.3881,31.3347,31.3805,15500.0
2005-07-18 11:50:00,41.17,41.17,41.12,41.14,12400.0,31.3728,31.3728,31.3347,31.35,12400.0
2005-07-18 11:55:00,41.14,41.15,41.1,41.15,15000.0,31.35,31.3576,31.3195,31.3576,15000.0
2005-07-18 12:00:00,41.13,41.15,41.04,41.04,13100.0,31.3424,31.3576,31.2738,31.2738,13100.0
2005-07-18 12:05:00,41.03,41.03,40.98,41.02,17900.0,31.2662,31.2662,31.2281,31.2585,17900.0
2005-07-18 12:10:00,41.02,41.08,41.02,41.04,20200.0,31.2585,31.3043,31.2585,31.2738,20200.0
2005-07-18 12:15:00,41.04,41.06,40.99,41.05,18300.0,31.2738,31.289,31.2357,31.2814,18300.0
2005-07-18 12:20:00,41.03,41.09,41.03,41.09,7600.0,31.2662,31.3119,31.2662,31.3119,7600.0
2005-07-18 12:25:00,41.08,41.09,40.98,41.02,18100.0,31.3043,31.3119,31.2281,31.2585,18100.0
2005-07-18 12:30:00,41.02,41.03,41.0,41.02,10500.0,31.2585,31.2662,31.2433,31.2585,10500.0
2005-07-18 12:35:00,41.02,41.07,41.02,41.06,9900.0,31.2585,31.2966,31.2585,31.289,9900.0
2005-07-18 12:40:00,41.07,41.07,41.02,41.03,7100.0,31.2966,31.2966,31.2585,31.2662,7100.0
2005-07-18 12:45:00,41.03,41.06,41.02,41.05,6800.0,31.2662,31.289,31.2585,31.2814,6800.0
2005-07-18 12:50:00,41.05,41.07,41.05,41.07,6900.0,31.2814,31.2966,31.2814,31.2966,6900.0
2005-07-18 12:55:00,41.07,41.07,41.05,41.05,3200.0,31.2966,31.2966,31.2814,31.2814,3200.0
2005-07-18 13:00:00,41.05,41.1,41.03,41.09,20300.0,31.2814,31.3195,31.2662,31.3119,20300.0
2005-07-18 13:05:00,41.09,41.1,41.07,41.07,5900.0,31.3119,31.3195,31.2966,31.2966,5900.0
2005-07-18 13:10:00,41.06,41.16,41.06,41.16,12700.0,31.289,31.3652,31.289,31.3652,12700.0
2005-07-18 13:15:00,41.16,41.3,41.16,41.3,23600.0,31.3652,31.4719,31.3652,31.4719,23600.0
2005-07-18 13:20:00,41.28,41.3,41.22,41.28,7800.0,31.4567,31.4719,31.4109,31.4567,7800.0
2005-07-18 13:25:00,41.28,41.31,41.23,41.24,29900.0,31.4567,31.4795,31.4186,31.4262,29900.0
2005-07-18 13:30:00,41.25,41.27,41.22,41.23,12100.0,31.4338,31.449,31.4109,31.4186,12100.0
2005-07-18 13:35:00,41.23,41.28,41.22,41.28,19200.0,31.4186,31.4567,31.4109,31.4567,19200.0
2005-07-18 13:40:00,41.27,41.35,41.27,41.34,11600.0,31.449,31.51,31.449,31.5024,11600.0
2005-07-18 13:45:00,41.36,41.45,41.35,41.45,29100.0,31.5176,31.5862,31.51,31.5862,29100.0
2005-07-18 13:50:00,41.45,41.45,41.43,41.44,9800.0,31.5862,31.5862,31.571,31.5786,9800.0
2005-07-18 13:55:00,41.44,41.44,41.38,41.38,6500.0,31.5786,31.5786,31.5329,31.5329,6500.0
2005-07-18 14:00:00,41.36,41.47,41.36,41.47,10000.0,31.5176,31.6015,31.5176,31.6015,10000.0
2005-07-18 14:05:00,41.47,41.48,41.46,41.48,13800.0,31.6015,31.6091,31.5938,31.6091,13800.0
2005-07-18 14:10:00,41.48,41.49,41.42,41.42,29300.0,31.6091,31.6167,31.5634,31.5634,29300.0
2005-07-18 14:15:00,41.42,41.45,41.41,41.44,11800.0,31.5634,31.5862,31.5557,31.5786,11800.0
2005-07-18 14:20:00,41.44,41.47,41.42,41.47,9300.0,31.5786,31.6015,31.5634,31.6015,9300.0
2005-07-18 14:25:00,41.47,41.54,41.47,41.53,17900.0,31.6015,31.6548,31.6015,31.6472,17900.0
2005-07-18 14:30:00,41.52,41.54,41.49,41.53,18200.0,31.6396,31.6548,31.6167,31.6472,18200.0
2005-07-18 14:35:00,41.53,41.54,41.52,41.53,13000.0,31.6472,31.6548,31.6396,31.6472,13000.0
2005-07-18 14:40:00,41.52,41.53,41.46,41.46,12600.0,31.6396,31.6472,31.5938,31.5938,12600.0
2005-07-18 14:45:00,41.45,41.5,41.45,41.5,8900.0,31.5862,31.6243,31.5862,31.6243,8900.0
2005-07-18 14:50:00,41.5,41.52,41.39,41.4,12600.0,31.6243,31.6396,31.5405,31.5481,12600.0
2005-07-18 14:55:00,41.4,41.48,41.37,41.46,13300.0,31.5481,31.6091,31.5253,31.5938,13300.0
2005-07-18 15:00:00,41.47,41.48,41.42,41.45,14900.0,31.6015,31.6091,31.5634,31.5862,14900.0
2005-07-18 15:05:00,41.45,41.5,41.45,41.48,21800.0,31.5862,31.6243,31.5862,31.6091,21800.0
2005-07-18 15:10:00,41.47,41.49,41.46,41.47,13500.0,31.6015,31.6167,31.5938,31.6015,13500.0
2005-07-18 15:15:00,41.47,41.48,41.42,41.45,63500.0,31.6015,31.6091,31.5634,31.5862,63500.0
2005-07-18 15:20:00,41.45,41.5,41.45,41.49,46800.0,31.5862,31.6243,31.5862,31.6167,46800.0
2005-07-18 15:25:00,41.5,41.5,41.44,41.44,12800.0,31.6243,31.6243,31.5786,31.5786,12800.0
2005-07-18 15:30:00,41.44,41.45,41.39,41.43,40600.0,31.5786,31.5862,31.5405,31.571,40600.0
2005-07-18 15:35:00,41.42,41.42,41.33,41.34,41000.0,31.5634,31.5634,31.4948,31.5024,41000.0
2005-07-18 15:40:00,41.34,41.4,41.33,41.4,28000.0,31.5024,31.5481,31.4948,31.5481,28000.0
2005-07-18 15:45:00,41.4,41.44,41.38,41.43,46500.0,31.5481,31.5786,31.5329,31.571,46500.0
2005-07-18 15:50:00,41.42,41.42,41.38,41.39,34600.0,31.5634,31.5634,31.5329,31.5405,34600.0
2005-07-18 15:55:00,41.4,41.41,41.33,41.33,62300.0,31.5481,31.5557,31.4948,31.4948,62300.0
2005-07-19 09:30:00,41.33,41.45,41.33,41.35,43100.0,31.4948,31.5862,31.4948,31.51,43100.0
2005-07-19 09:35:00,41.35,41.39,41.19,41.2,27200.0,31.51,31.5405,31.3881,31.3957,27200.0
2005-07-19 09:40:00,41.18,41.26,41.09,41.1,27900.0,31.3805,31.4414,31.3119,31.3195,27900.0
2005-07-19 09:45:00,41.09,41.13,41.03,41.04,28400.0,31.3119,31.3424,31.2662,31.2738,28400.0
2005-07-19 09:50:00,41.04,41.16,41.0,41.0,39100.0,31.2738,31.3652,31.2433,31.2433,39100.0
2005-07-19 09:55:00,41.0,41.08,40.94,41.07,16100.0,31.2433,31.3043,31.1976,31.2966,16100.0
2005-07-19 10:00:00,41.09,41.2,41.05,41.07,137200.0,31.3119,31.3957,31.2814,31.2966,137200.0
2005-07-19 10:05:00,41.08,41.15,41.05,41.1,36900.0,31.3043,31.3576,31.2814,31.3195,36900.0
2005-07-19 10:10:00,41.09,41.15,41.05,41.13,26500.0,31.3119,31.3576,31.2814,31.3424,26500.0
2005-07-19 10:15:00,41.1,41.15,41.05,41.06,31900.0,31.3195,31.3576,31.2814,31.289,31900.0
2005-07-19 10:20:00,41.07,41.14,41.06,41.08,37800.0,31.2966,31.35,31.289,31.3043,37800.0
2005-07-19 10:25:00,41.06,41.16,41.05,41.14,37100.0,31.289,31.3652,31.2814,31.35,37100.0
2005-07-19 10:30:00,41.13,41.15,41.05,41.07,95500.0,31.3424,31.3576,31.2814,31.2966,95500.0
2005-07-19 10:35:00,41.07,41.15,41.06,41.13,19200.0,31.2966,31.3576,31.289,31.3424,19200.0
2005-07-19 10:40:00,41.14,41.16,41.09,41.13,23800.0,31.35,31.3652,31.3119,31.3424,23800.0
2005-07-19 10:45:00,41.12,41.15,41.09,41.1,15300.0,31.3347,31.3576,31.3119,31.3195,15300.0
2005-07-19 10:50:00,41.11,41.11,41.08,41.1,26900.0,31.3271,31.3271,31.3043,31.3195,26900.0
2005-07-19 10:55:00,41.1,41.13,41.09,41.12,20100.0,31.3195,31.3424,31.3119,31.3347,20100.0
2005-07-19 11:00:00,41.13,41.13,41.1,41.12,11500.0,31.3424,31.3424,31.3195,31.3347,11500.0
2005-07-19 11:05:00,41.12,41.13,41.11,41.13,12400.0,31.3347,31.3424,31.3271,31.3424,12400.0
2005-07-19 11:10:00,41.13,41.14,41.09,41.1,28900.0,31.3424,31.35,31.3119,31.3195,28900.0
2005-07-19 11:15:00,41.09,41.11,41.08,41.09,21700.0,31.3119,31.3271,31.3043,31.3119,21700.0
2005-07-19 11:20:00,41.08,41.1,41.08,41.09,16700.0,31.3043,31.3195,31.3043,31.3119,16700.0
2005-07-19 11:25:00,41.09,41.1,41.05,41.1,35600.0,31.3119,31.3195,31.2814,31.3195,35600.0
2005-07-19 11:30:00,41.1,41.12,41.09,41.09,15600.0,31.3195,31.3347,31.3119,31.3119,15600.0
2005-07-19 11:35:00,41.1,41.12,41.07,41.11,10500.0,31.3195,31.3347,31.2966,31.3271,10500.0
2005-07-19 11:40:00,41.11,41.12,41.05,41.12,19400.0,31.3271,31.3347,31.2814,31.3347,19400.0
2005-07-19 11:45:00,41.11,41.15,41.08,41.11,26700.0,31.3271,31.3576,31.3043,31.3271,26700.0
2005-07-19 11:50:00,41.12,41.13,41.09,41.11,14700.0,31.3347,31.3424,31.3119,31.3271,14700.0
2005-07-19 11:55:00,41.11,41.12,41.09,41.11,9600.0,31.3271,31.3347,31.3119,31.3271,9600.0
2005-07-19 12:00:00,41.13,41.16,41.12,41.15,12300.0,31.3424,31.3652,31.3347,31.3576,12300.0
2005-07-19 12:05:00,41.15,41.16,41.08,41.08,17400.0,31.3576,31.3652,31.3043,31.3043,17400.0
2005-07-19 12:10:00,41.09,41.12,41.08,41.1,13700.0,31.3119,31.3347,31.3043,31.3195,13700.0
2005-07-19 12:15:00,41.1,41.11,41.09,41.11,8800.0,31.3195,31.3271,31.3119,31.3271,8800.0
2005-07-19 12:20:00,41.11,41.13,41.1,41.11,14700.0,31.3271,31.3424,31.3195,31.3271,14700.0
2005-07-19 12:25:00,41.11,41.14,41.11,41.12,14700.0,31.3271,31.35,31.3271,31.3347,14700.0
2005-07-19 12:30:00,41.11,41.15,41.1,41.14,13800.0,31.3271,31.3576,31.3195,31.35,13800.0
2005-07-19 12:35:00,41.16,41.2,41.15,41.19,25900.0,31.3652,31.3957,31.3576,31.3881,25900.0
2005-07-19 12:40:00,41.18,41.2,41.16,41.18,17400.0,31.3805,31.3957,31.3652,31.3805,17400.0
2005-07-19 12:45:00,41.19,41.22,41.17,41.22,14100.0,31.3881,31.4109,31.3728,31.4109,14100.0
2005-07-19 12:50:00,41.22,41.44,41.22,41.41,53600.0,31.4109,31.5786,31.4109,31.5557,53600.0
2005-07-19 12:55:00,41.41,41.47,41.38,41.46,33800.0,31.5557,31.6015,31.5329,31.5938,33800.0
2005-07-19 13:00:00,41.46,41.5,41.44,41.45,22000.0,31.5938,31.6243,31.5786,31.5862,22000.0
2005-07-19 13:05:00,41.44,41.48,41.44,41.48,14600.0,31.5786,31.6091,31.5786,31.6091,14600.0
2005-07-19 13:10:00,41.48,41.5,41.46,41.5,22200.0,31.6091,31.6243,31.5938,31.6243,22200.0
2005-07-19 13:15:00,41.5,41.55,41.48,41.55,15500.0,31.6243,31.6624,31.6091,31.6624,15500.0
2005-07-19 13:20:00,41.55,41.69,41.52,41.56,34000.0,31.6624,31.7691,31.6396,31.67,34000.0
2005-07-19 13:25:00,41.55,41.57,41.51,41.54,15100.0,31.6624,31.6777,31.6319,31.6548,15100.0
2005-07-19 13:30:00,41.58,41.7,41.57,41.69,16500.0,31.6853,31.7767,31.6777,31.7691,16500.0
2005-07-19 13:35:00,41.69,41.71,41.6,41.68,19600.0,31.7691,31.7843,31.7005,31.7615,19600.0
2005-07-19 13:40:00,41.71,41.73,41.65,41.73,27800.0,31.7843,31.7996,31.7386,31.7996,27800.0
2005-07-19 13:45:00,41.73,41.73,41.65,41.67,14000.0,31.7996,31.7996,31.7386,31.7539,14000.0
2005-07-19 13:50:00,41.65,41.7,41.63,41.69,25700.0,31.7386,31.7767,31.7234,31.7691,25700.0
2005-07-19 13:55:00,41.68,41.71,41.67,41.68,11900.0,31.7615,31.7843,31.7539,31.7615,11900.0
2005-07-19 14:00:00,41.68,41.72,41.64,41.66,19500.0,31.7615,31.792,31.731,31.7462,19500.0
2005-07-19 14:05:00,41.66,41.71,41.65,41.71,7300.0,31.7462,31.7843,31.7386,31.7843,7300.0
2005-07-19 14:10:00,41.73,41.8,41.72,41.75,19900.0,31.7996,31.8529,31.792,31.8148,19900.0
2005-07-19 14:15:00,41.75,41.85,41.75,41.82,19000.0,31.8148,31.891,31.8148,31.8682,19000.0
2005-07-19 14:20:00,41.81,41.82,41.74,41.74,16800.0,31.8605,31.8682,31.8072,31.8072,16800.0
2005-07-19 14:25:00,41.74,41.8,41.72,41.8,29500.0,31.8072,31.8529,31.792,31.8529,29500.0
2005-07-19 14:30:00,41.8,41.86,41.8,41.82,28500.0,31.8529,31.8986,31.8529,31.8682,28500.0
2005-07-19 14:35:00,41.82,41.82,41.78,41.78,15300.0,31.8682,31.8682,31.8377,31.8377,15300.0
2005-07-19 14:40:00,41.78,41.78,41.69,41.71,21700.0,31.8377,31.8377,31.7691,31.7843,21700.0
2005-07-19 14:45:00,41.7,41.73,41.69,41.72,11900.0,31.7767,31.7996,31.7691,31.792,11900.0
2005-07-19 14:50:00,41.72,41.77,41.7,41.76,21000.0,31.792,31.8301,31.7767,31.8224,21000.0
2005-07-19 14:55:00,41.74,41.74,41.7,41.74,9700.0,31.8072,31.8072,31.7767,31.8072,9700.0
2005-07-19 15:00:00,41.74,41.76,41.69,41.69,9900.0,31.8072,31.8224,31.7691,31.7691,9900.0
2005-07-19 15:05:00,41.7,41.7,41.68,41.7,13900.0,31.7767,31.7767,31.7615,31.7767,13900.0
2005-07-19 15:10:00,41.7,41.85,41.7,41.85,30200.0,31.7767,31.891,31.7767,31.891,30200.0
2005-07-19 15:15:00,41.84,41.85,41.75,41.75,26900.0,31.8834,31.891,31.8148,31.8148,26900.0
2005-07-19 15:20:00,41.76,41.77,41.72,41.72,27200.0,31.8224,31.8301,31.792,31.792,27200.0
2005-07-19 15:25:00,41.71,41.79,41.63,41.75,31600.0,31.7843,31.8453,31.7234,31.8148,31600.0
2005-07-19 15:30:00,41.76,41.8,41.74,41.75,27300.0,31.8224,31.8529,31.8072,31.8148,27300.0
2005-07-19 15:35:00,41.75,41.83,41.73,41.8,26400.0,31.8148,31.8758,31.7996,31.8529,26400.0
2005-07-19 15:40:00,41.79,41.83,41.79,41.82,40700.0,31.8453,31.8758,31.8453,31.8682,40700.0
2005-07-19 15:45:00,41.82,41.9,41.8,41.8,41500.0,31.8682,31.9291,31.8529,31.8529,41500.0
2005-07-19 15:50:00,41.8,41.8,41.76,41.77,41800.0,31.8529,31.8529,31.8224,31.8301,41800.0
2005-07-19 15:55:00,41.76,41.78,41.71,41.77,48900.0,31.8224,31.8377,31.7843,31.8301,48900.0
2005-07-20 09:30:00,41.96,41.96,41.85,41.87,56900.0,31.9748,31.9748,31.891,31.9063,56900.0
2005-07-20 09:35:00,41.85,42.24,41.83,42.13,63400.0,31.891,32.1882,31.8758,32.1044,63400.0
2005-07-20 09:40:00,42.18,42.36,42.13,42.29,39600.0,32.1425,32.2797,32.1044,32.2263,39600.0
2005-07-20 09:45:00,42.26,42.32,41.97,42.23,28900.0,32.2035,32.2492,31.9825,32.1806,28900.0
2005-07-20 09:50:00,42.25,42.3,42.11,42.21,31200.0,32.1958,32.2339,32.0892,32.1654,31200.0
2005-07-20 09:55:00,42.22,42.28,42.15,42.2,20600.0,32.173,32.2187,32.1196,32.1577,20600.0
2005-07-20 10:00:00,42.22,42.26,41.75,41.76,63900.0,32.173,32.2035,31.8148,31.8224,63900.0
2005-07-20 10:05:00,41.76,41.97,41.66,41.77,53400.0,31.8224,31.9825,31.7462,31.8301,53400.0
2005-07-20 10:10:00,41.78,42.0,41.76,41.96,35300.0,31.8377,32.0053,31.8224,31.9748,35300.0
2005-07-20 10:15:00,41.93,41.94,41.79,41.86,40200.0,31.952,31.9596,31.8453,31.8986,40200.0
2005-07-20 10:20:00,41.89,41.98,41.8,41.92,33900.0,31.9215,31.9901,31.8529,31.9444,33900.0
2005-07-20 10:25:00,41.92,42.08,41.89,41.99,42500.0,31.9444,32.0663,31.9215,31.9977,42500.0
2005-07-20 10:30:00,41.97,42.0,41.91,41.96,22500.0,31.9825,32.0053,31.9367,31.9748,22500.0
2005-07-20 10:35:00,41.94,41.94,41.63,41.66,22400.0,31.9596,31.9596,31.7234,31.7462,22400.0
2005-07-20 10:40:00,41.66,41.8,41.58,41.77,29800.0,31.7462,31.8529,31.6853,31.8301,29800.0
2005-07-20 10:45:00,41.77,41.85,41.75,41.79,28800.0,31.8301,31.891,31.8148,31.8453,28800.0
2005-07-20 10:50:00,41.83,41.98,41.81,41.96,32600.0,31.8758,31.9901,31.8605,31.9748,32600.0
2005-07-20 10:55:00,41.98,42.0,41.92,41.98,20900.0,31.9901,32.0053,31.9444,31.9901,20900.0
2005-07-20 11:00:00,41.97,42.07,41.97,42.0,30400.0,31.9825,32.0587,31.9825,32.0053,30400.0
2005-07-20 11:05:00,42.02,42.02,41.92,41.96,12700.0,32.0206,32.0206,31.9444,31.9748,12700.0
2005-07-20 11:10:00,41.98,42.0,41.91,41.95,21100.0,31.9901,32.0053,31.9367,31.9672,21100.0
2005-07-20 11:15:00,41.95,42.18,41.94,42.17,26600.0,31.9672,32.1425,31.9596,32.1349,26600.0
2005-07-20 11:20:00,42.16,42.16,42.0,42.07,16700.0,32.1273,32.1273,32.0053,32.0587,16700.0
2005-07-20 11:25:00,42.07,42.13,42.02,42.03,17800.0,32.0587,32.1044,32.0206,32.0282,17800.0
2005-07-20 11:30:00,42.04,42.15,42.02,42.12,26300.0,32.0358,32.1196,32.0206,32.0968,26300.0
2005-07-20 11:35:00,42.12,42.15,42.07,42.12,21600.0,32.0968,32.1196,32.0587,32.0968,21600.0
2005-07-20 11:40:00,42.13,42.25,42.12,42.25,12100.0,32.1044,32.1958,32.0968,32.1958,12100.0
2005-07-20 11:45:00,42.25,42.25,42.17,42.2,12700.0,32.1958,32.1958,32.1349,32.1577,12700.0
2005-07-20 11:50:00,42.2,42.24,42.2,42.24,12100.0,32.1577,32.1882,32.1577,32.1882,12100.0
2005-07-20 11:55:00,42.23,42.28,42.23,42.26,7400.0,32.1806,32.2187,32.1806,32.2035,7400.0
2005-07-20 12:00:00,42.26,42.28,42.21,42.26,23700.0,32.2035,32.2187,32.1654,32.2035,23700.0
2005-07-20 12:05:00,42.22,42.22,42.16,42.17,21500.0,32.173,32.173,32.1273,32.1349,21500.0
2005-07-20 12:10:00,42.19,42.23,42.16,42.2,14100.0,32.1501,32.1806,32.1273,32.1577,14100.0
2005-07-20 12:15:00,42.21,42.21,42.17,42.18,9200.0,32.1654,32.1654,32.1349,32.1425,9200.0
2005-07-20 12:20:00,42.18,42.28,42.17,42.19,19300.0,32.1425,32.2187,32.1349,32.1501,19300.0
2005-07-20 12:25:00,42.2,42.25,42.19,42.24,17100.0,32.1577,32.1958,32.1501,32.1882,17100.0
2005-07-20 12:30:00,42.27,42.28,42.25,42.26,19600.0,32.2111,32.2187,32.1958,32.2035,19600.0
2005-07-20 12:35:00,42.26,42.29,42.25,42.27,24100.0,32.2035,32.2263,32.1958,32.2111,24100.0
2005-07-20 12:40:00,42.27,42.29,42.26,42.28,17000.0,32.2111,32.2263,32.2035,32.2187,17000.0
2005-07-20 12:45:00,42.28,42.35,42.28,42.32,26600.0,32.2187,32.272,32.2187,32.2492,26600.0
2005-07-20 12:50:00,42.33,42.4,42.32,42.32,23700.0,32.2568,32.3101,32.2492,32.2492,23700.0
2005-07-20 12:55:00,42.33,42.42,42.33,42.37,24300.0,32.2568,32.3254,32.2568,32.2873,24300.0
2005-07-20 13:00:00,42.37,42.38,42.33,42.35,11300.0,32.2873,32.2949,32.2568,32.272,11300.0
2005-07-20 13:05:00,42.34,42.34,42.26,42.29,11800.0,32.2644,32.2644,32.2035,32.2263,11800.0
2005-07-20 13:10:00,42.28,42.3,42.26,42.3,6500.0,32.2187,32.2339,32.2035,32.2339,6500.0
2005-07-20 13:15:00,42.3,42.45,42.3,42.44,16100.0,32.2339,32.3482,32.2339,32.3406,16100.0
2005-07-20 13:20:00,42.44,42.53,42.44,42.52,23900.0,32.3406,32.4092,32.3406,32.4016,23900.0
2005-07-20 13:25:00,42.52,42.75,42.51,42.65,53200.0,32.4016,32.5769,32.394,32.5007,53200.0
2005-07-20 13:30:00,42.66,42.75,42.64,42.69,54600.0,32.5083,32.5769,32.493,32.5311,54600.0
2005-07-20 13:35:00,42.69,42.81,42.69,42.76,53000.0,32.5311,32.6226,32.5311,32.5845,53000.0
2005-07-20 13:40:00,42.73,42.82,42.73,42.77,13900.0,32.5616,32.6302,32.5616,32.5921,13900.0
2005-07-20 13:45:00,42.79,42.79,42.74,42.74,23900.0,32.6073,32.6073,32.5692,32.5692,23900.0
2005-07-20 13:50:00,42.74,42.78,42.73,42.75,25900.0,32.5692,32.5997,32.5616,32.5769,25900.0
2005-07-20 13:55:00,42.74,42.75,42.7,42.71,26000.0,32.5692,32.5769,32.5388,32.5464,26000.0
2005-07-20 14:00:00,42.71,42.73,42.67,42.67,18600.0,32.5464,32.5616,32.5159,32.5159,18600.0
2005-07-20 14:05:00,42.67,42.67,42.55,42.57,22800.0,32.5159,32.5159,32.4244,32.4397,22800.0
2005-07-20 14:10:00,42.57,42.58,42.53,42.55,22300.0,32.4397,32.4473,32.4092,32.4244,22300.0
2005-07-20 14:15:00,42.55,42.6,42.51,42.52,39200.0,32.4244,32.4625,32.394,32.4016,39200.0
2005-07-20 14:20:00,42.52,42.6,42.52,42.57,25900.0,32.4016,32.4625,32.4016,32.4397,25900.0
2005-07-20 14:25:00,42.56,42.62,42.56,42.6,21600.0,32.4321,32.4778,32.4321,32.4625,21600.0
2005-07-20 14:30:00,42.62,42.66,42.6,42.64,42500.0,32.4778,32.5083,32.4625,32.493,42500.0
2005-07-20 14:35:00,42.64,42.65,42.57,42.58,37500.0,32.493,32.5007,32.4397,32.4473,37500.0
2005-07-20 14:40:00,42.58,42.62,42.55,42.59,39700.0,32.4473,32.4778,32.4244,32.4549,39700.0
2005-07-20 14:45:00,42.58,42.65,42.57,42.65,33000.0,32.4473,32.5007,32.4397,32.5007,33000.0
2005-07-20 14:50:00,42.63,42.65,42.55,42.55,26900.0,32.4854,32.5007,32.4244,32.4244,26900.0
2005-07-20 14:55:00,42.55,42.58,42.5,42.53,49500.0,32.4244,32.4473,32.3863,32.4092,49500.0
2005-07-20 15:00:00,42.51,42.52,42.46,42.46,23300.0,32.394,32.4016,32.3559,32.3559,23300.0
2005-07-20 15:05:00,42.46,42.47,42.45,42.46,33800.0,32.3559,32.3635,32.3482,32.3559,33800.0
2005-07-20 15:10:00,42.46,42.46,42.38,42.39,48400.0,32.3559,32.3559,32.2949,32.3025,48400.0
2005-07-20 15:15:00,42.38,42.39,42.25,42.34,58900.0,32.2949,32.3025,32.1958,32.2644,58900.0
2005-07-20 15:20:00,42.33,42.35,42.33,42.34,43400.0,32.2568,32.272,32.2568,32.2644,43400.0
2005-07-20 15:25:00,42.34,42.34,42.29,42.31,54400.0,32.2644,32.2644,32.2263,32.2416,54400.0
2005-07-20 15:30:00,42.31,42.34,42.14,42.18,85000.0,32.2416,32.2644,32.112,32.1425,85000.0
2005-07-20 15:35:00,42.15,42.17,42.11,42.16,97400.0,32.1196,32.1349,32.0892,32.1273,97400.0
2005-07-20 15:40:00,42.16,42.27,42.15,42.27,164400.0,32.1273,32.2111,32.1196,32.2111,164400.0
2005-07-20 15:45:00,42.26,42.3,42.26,42.26,61600.0,32.2035,32.2339,32.2035,32.2035,61600.0
2005-07-20 15:50:00,42.26,42.27,42.22,42.22,108800.0,32.2035,32.2111,32.173,32.173,108800.0
2005-07-20 15:55:00,42.22,42.23,42.18,42.21,116500.0,32.173,32.1806,32.1425,32.1654,116500.0
2005-07-21 09:30:00,41.85,41.85,41.85,41.85,0.0,31.891,31.891,31.891,31.891,0.0
2005-07-21 09:35:00,41.63,41.65,41.01,41.35,246500.0,31.7234,31.7386,31.2509,31.51,246500.0
2005-07-21 09:40:00,41.35,41.56,41.3,41.34,78000.0,31.51,31.67,31.4719,31.5024,78000.0
2005-07-21 09:45:00,41.29,41.3,41.02,41.04,85200.0,31.4643,31.4719,31.2585,31.2738,85200.0
2005-07-21 09:50:00,41.05,41.25,41.0,41.22,120500.0,31.2814,31.4338,31.2433,31.4109,120500.0
2005-07-21 09:55:00,41.24,41.34,41.24,41.31,171400.0,31.4262,31.5024,31.4262,31.4795,171400.0
2005-07-21 10:00:00,41.32,41.4,41.13,41.13,85400.0,31.4871,31.5481,31.3424,31.3424,85400.0
2005-07-21 10:05:00,41.14,41.2,41.11,41.13,70900.0,31.35,31.3957,31.3271,31.3424,70900.0
2005-07-21 10:10:00,41.12,41.19,41.09,41.09,80000.0,31.3347,31.3881,31.3119,31.3119,80000.0
2005-07-21 10:15:00,41.12,41.12,40.91,40.97,142900.0,31.3347,31.3347,31.1747,31.2204,142900.0
2005-07-21 10:20:00,40.96,40.97,40.6,40.84,112400.0,31.2128,31.2204,30.9385,31.1214,112400.0
2005-07-21 10:25:00,40.84,41.0,40.81,40.99,97100.0,31.1214,31.2433,31.0985,31.2357,97100.0
2005-07-21 10:30:00,40.98,40.98,40.81,40.89,82700.0,31.2281,31.2281,31.0985,31.1595,82700.0
2005-07-21 10:35:00,40.89,40.97,40.8,40.8,68100.0,31.1595,31.2204,31.0909,31.0909,68100.0
2005-07-21 10:40:00,40.8,40.81,40.76,40.77,88500.0,31.0909,31.0985,31.0604,31.068,88500.0
2005-07-21 10:45:00,40.77,40.78,40.72,40.75,58100.0,31.068,31.0757,31.0299,31.0528,58100.0
2005-07-21 10:50:00,40.75,40.76,40.7,40.76,51800.0,31.0528,31.0604,31.0147,31.0604,51800.0
2005-07-21 10:55:00,40.7,40.72,40.67,40.7,81100.0,31.0147,31.0299,30.9918,31.0147,81100.0
2005-07-21 11:00:00,40.71,40.76,40.71,40.72,53000.0,31.0223,31.0604,31.0223,31.0299,53000.0
2005-07-21 11:05:00,40.72,40.72,40.54,40.61,110200.0,31.0299,31.0299,30.8928,30.9461,110200.0
2005-07-21 11:10:00,40.62,40.65,40.6,40.65,98800.0,30.9537,30.9766,30.9385,30.9766,98800.0
2005-07-21 11:15:00,40.65,40.68,40.63,40.63,94300.0,30.9766,30.9994,30.9613,30.9613,94300.0
2005-07-21 11:20:00,40.63,40.91,40.63,40.85,83300.0,30.9613,31.1747,30.9613,31.129,83300.0
2005-07-21 11:25:00,40.85,41.13,40.84,40.95,59300.0,31.129,31.3424,31.1214,31.2052,59300.0
2005-07-21 11:30:00,40.95,40.99,40.81,40.97,35400.0,31.2052,31.2357,31.0985,31.2204,35400.0
2005-07-21 11:35:00,40.96,41.05,40.89,41.03,43400.0,31.2128,31.2814,31.1595,31.2662,43400.0
2005-07-21 11:40:00,41.06,41.06,41.0,41.04,32000.0,31.289,31.289,31.2433,31.2738,32000.0
2005-07-21 11:45:00,41.04,41.07,41.03,41.04,38500.0,31.2738,31.2966,31.2662,31.2738,38500.0
2005-07-21 11:50:00,41.04,41.05,40.91,40.91,35600.0,31.2738,31.2814,31.1747,31.1747,35600.0
2005-07-21 11:55:00,40.9,40.91,40.72,40.8,38300.0,31.1671,31.1747,31.0299,31.0909,38300.0
2005-07-21 12:00:00,40.79,40.93,40.79,40.85,38600.0,31.0833,31.19,31.0833,31.129,38600.0
2005-07-21 12:05:00,40.86,40.86,40.77,40.77,38000.0,31.1366,31.1366,31.068,31.068,38000.0
2005-07-21 12:10:00,40.76,40.84,40.72,40.74,27300.0,31.0604,31.1214,31.0299,31.0452,27300.0
2005-07-21 12:15:00,40.76,40.89,40.74,40.87,17400.0,31.0604,31.1595,31.0452,31.1442,17400.0
2005-07-21 12:20:00,40.87,40.94,40.86,40.94,12400.0,31.1442,31.1976,31.1366,31.1976,12400.0
2005-07-21 12:25:00,40.92,40.98,40.91,40.92,26600.0,31.1823,31.2281,31.1747,31.1823,26600.0
2005-07-21 12:30:00,40.92,40.99,40.92,40.95,34800.0,31.1823,31.2357,31.1823,31.2052,34800.0
2005-07-21 12:35:00,40.95,41.04,40.94,41.04,50000.0,31.2052,31.2738,31.1976,31.2738,50000.0
2005-07-21 12:40:00,41.04,41.08,41.02,41.04,26400.0,31.2738,31.3043,31.2585,31.2738,26400.0
2005-07-21 12:45:00,41.04,41.18,41.02,41.08,48800.0,31.2738,31.3805,31.2585,31.3043,48800.0
2005-07-21 12:50:00,41.08,41.3,41.06,41.27,50700.0,31.3043,31.4719,31.289,31.449,50700.0
2005-07-21 12:55:00,41.29,41.31,41.25,41.3,18600.0,31.4643,31.4795,31.4338,31.4719,18600.0
2005-07-21 13:00:00,41.3,41.46,41.3,41.35,35300.0,31.4719,31.5938,31.4719,31.51,35300.0
2005-07-21 13:05:00,41.32,41.41,41.26,41.29,28700.0,31.4871,31.5557,31.4414,31.4643,28700.0
2005-07-21 13:10:00,41.31,41.34,41.23,41.29,18800.0,31.4795,31.5024,31.4186,31.4643,18800.0
2005-07-21 13:15:00,41.29,41.29,41.08,41.14,30800.0,31.4643,31.4643,31.3043,31.35,30800.0
2005-07-21 13:20:00,41.14,41.3,41.14,41.22,11000.0,31.35,31.4719,31.35,31.4109,11000.0
2005-07-21 13:25:00,41.21,41.25,41.17,41.25,27200.0,31.4033,31.4338,31.3728,31.4338,27200.0
2005-07-21 13:30:00,41.26,41.4,41.26,41.31,31700.0,31.4414,31.5481,31.4414,31.4795,31700.0
2005-07-21 13:35:00,41.3,41.31,41.25,41.26,23200.0,31.4719,31.4795,31.4338,31.4414,23200.0
2005-07-21 13:40:00,41.27,41.28,41.2,41.26,15200.0,31.449,31.4567,31.3957,31.4414,15200.0
2005-07-21 13:45:00,41.26,41.31,41.19,41.23,21000.0,31.4414,31.4795,31.3881,31.4186,21000.0
2005-07-21 13:50:00,41.23,41.26,41.2,41.21,45000.0,31.4186,31.4414,31.3957,31.4033,45000.0
2005-07-21 13:55:00,41.21,41.22,41.17,41.19,37600.0,31.4033,31.4109,31.3728,31.3881,37600.0
2005-07-21 14:00:00,41.19,41.2,41.13,41.17,30400.0,31.3881,31.3957,31.3424,31.3728,30400.0
2005-07-21 14:05:00,41.17,41.2,41.16,41.16,19300.0,31.3728,31.3957,31.3652,31.3652,19300.0
2005-07-21 14:10:00,41.17,41.17,41.1,41.15,25600.0,31.3728,31.3728,31.3195,31.3576,25600.0
2005-07-21 14:15:00,41.15,41.23,41.15,41.23,52800.0,31.3576,31.4186,31.3576,31.4186,52800.0
2005-07-21 14:20:00,41.22,41.24,41.16,41.16,10100.0,31.4109,31.4262,31.3652,31.3652,10100.0
2005-07-21 14:25:00,41.17,41.17,41.06,41.07,41500.0,31.3728,31.3728,31.289,31.2966,41500.0
2005-07-21 14:30:00,41.07,41.13,41.01,41.02,43400.0,31.2966,31.3424,31.2509,31.2585,43400.0
2005-07-21 14:35:00,41.01,41.03,40.97,40.98,23800.0,31.2509,31.2662,31.2204,31.2281,23800.0
2005-07-21 14:40:00,40.98,41.07,40.97,41.04,29600.0,31.2281,31.2966,31.2204,31.2738,29600.0
2005-07-21 14:45:00,41.04,41.06,40.97,41.01,28300.0,31.2738,31.289,31.2204,31.2509,28300.0
2005-07-21 14:50:00,40.99,41.0,40.85,40.85,68500.0,31.2357,31.2433,31.129,31.129,68500.0
2005-07-21 14:55:00,40.86,40.86,40.8,40.83,55500.0,31.1366,31.1366,31.0909,31.1138,55500.0
2005-07-21 15:00:00,40.84,40.94,40.82,40.88,49800.0,31.1214,31.1976,31.1061,31.1519,49800.0
2005-07-21 15:05:00,40.88,40.94,40.8,40.87,40100.0,31.1519,31.1976,31.0909,31.1442,40100.0
2005-07-21 15:10:00,40.88,40.95,40.82,40.92,55400.0,31.1519,31.2052,31.1061,31.1823,55400.0
2005-07-21 15:15:00,40.92,40.97,40.9,40.93,32900.0,31.1823,31.2204,31.1671,31.19,32900.0
2005-07-21 15:20:00,40.94,40.94,40.86,40.9,40800.0,31.1976,31.1976,31.1366,31.1671,40800.0
2005-07-21 15:25:00,40.9,40.96,40.86,40.96,41900.0,31.1671,31.2128,31.1366,31.2128,41900.0
2005-07-21 15:30:00,40.96,40.96,40.9,40.93,39200.0,31.2128,31.2128,31.1671,31.19,39200.0
2005-07-21 15:35:00,40.93,40.94,40.9,40.93,66400.0,31.19,31.1976,31.1671,31.19,66400.0
2005-07-21 15:40:00,40.94,40.94,40.89,40.9,69000.0,31.1976,31.1976,31.1595,31.1671,69000.0
2005-07-21 15:45:00,40.89,40.96,40.88,40.93,78300.0,31.1595,31.2128,31.1519,31.19,78300.0
2005-07-21 15:50:00,40.94,40.94,40.88,40.89,51300.0,31.1976,31.1976,31.1519,31.1595,51300.0
2005-07-21 15:55:00,40.88,40.89,40.81,40.82,106100.0,31.1519,31.1595,31.0985,31.1061,106100.0
2005-07-22 09:30:00,41.3,41.35,40.89,41.17,81300.0,31.4719,31.51,31.1595,31.3728,81300.0
2005-07-22 09:35:00,41.17,41.29,41.04,41.25,33000.0,31.3728,31.4643,31.2738,31.4338,33000.0
2005-07-22 09:40:00,41.26,41.39,41.23,41.34,45200.0,31.4414,31.5405,31.4186,31.5024,45200.0
2005-07-22 09:45:00,41.35,41.36,41.21,41.28,34500.0,31.51,31.5176,31.4033,31.4567,34500.0
2005-07-22 09:50:00,41.28,41.38,41.27,41.31,79700.0,31.4567,31.5329,31.449,31.4795,79700.0
2005-07-22 09:55:00,41.31,41.37,41.28,41.28,61600.0,31.4795,31.5253,31.4567,31.4567,61600.0
2005-07-22 10:00:00,41.3,41.32,41.27,41.3,32700.0,31.4719,31.4871,31.449,31.4719,32700.0
2005-07-22 10:05:00,41.29,41.37,41.24,41.32,51900.0,31.4643,31.5253,31.4262,31.4871,51900.0
2005-07-22 10:10:00,41.34,41.46,41.34,41.41,33200.0,31.5024,31.5938,31.5024,31.5557,33200.0
2005-07-22 10:15:00,41.41,41.41,41.3,41.37,73200.0,31.5557,31.5557,31.4719,31.5253,73200.0
2005-07-22 10:20:00,41.37,41.38,41.32,41.37,44400.0,31.5253,31.5329,31.4871,31.5253,44400.0
2005-07-22 10:25:00,41.37,41.37,41.33,41.34,51800.0,31.5253,31.5253,31.4948,31.5024,51800.0
2005-07-22 10:30:00,41.34,41.34,41.27,41.27,61300.0,31.5024,31.5024,31.449,31.449,61300.0
2005-07-22 10:35:00,41.26,41.35,41.03,41.23,80900.0,31.4414,31.51,31.2662,31.4186,80900.0
2005-07-22 10:40:00,41.19,41.27,41.15,41.17,26200.0,31.3881,31.449,31.3576,31.3728,26200.0
2005-07-22 10:45:00,41.18,41.18,40.89,41.01,69000.0,31.3805,31.3805,31.1595,31.2509,69000.0
2005-07-22 10:50:00,41.01,41.14,41.01,41.04,43300.0,31.2509,31.35,31.2509,31.2738,43300.0
2005-07-22 10:55:00,41.03,41.12,41.03,41.1,15300.0,31.2662,31.3347,31.2662,31.3195,15300.0
2005-07-22 11:00:00,41.1,41.35,41.1,41.33,47500.0,31.3195,31.51,31.3195,31.4948,47500.0
2005-07-22 11:05:00,41.33,41.48,41.33,41.43,42800.0,31.4948,31.6091,31.4948,31.571,42800.0
2005-07-22 11:10:00,41.4,41.61,41.39,41.56,76100.0,31.5481,31.7081,31.5405,31.67,76100.0
2005-07-22 11:15:00,41.59,41.62,41.46,41.51,38700.0,31.6929,31.7158,31.5938,31.6319,38700.0
2005-07-22 11:20:00,41.5,41.51,41.41,41.47,20900.0,31.6243,31.6319,31.5557,31.6015,20900.0
2005-07-22 11:25:00,41.47,41.48,41.33,41.36,31100.0,31.6015,31.6091,31.4948,31.5176,31100.0
2005-07-22 11:30:00,41.36,41.52,41.35,41.52,34700.0,31.5176,31.6396,31.51,31.6396,34700.0
2005-07-22 11:35:00,41.52,41.52,41.39,41.41,17200.0,31.6396,31.6396,31.5405,31.5557,17200.0
2005-07-22 11:40:00,41.43,41.48,41.42,41.47,15400.0,31.571,31.6091,31.5634,31.6015,15400.0
2005-07-22 11:45:00,41.48,41.55,41.48,41.52,29700.0,31.6091,31.6624,31.6091,31.6396,29700.0
2005-07-22 11:50:00,41.52,41.54,41.51,41.54,10400.0,31.6396,31.6548,31.6319,31.6548,10400.0
2005-07-22 11:55:00,41.55,41.59,41.54,41.56,16500.0,31.6624,31.6929,31.6548,31.67,16500.0
2005-07-22 12:00:00,41.56,41.57,41.49,41.56,20600.0,31.67,31.6777,31.6167,31.67,20600.0
2005-07-22 12:05:00,41.56,41.59,41.55,41.58,18400.0,31.67,31.6929,31.6624,31.6853,18400.0
2005-07-22 12:10:00,41.58,41.75,41.58,41.74,44800.0,31.6853,31.8148,31.6853,31.8072,44800.0
2005-07-22 12:15:00,41.74,41.79,41.71,41.76,17700.0,31.8072,31.8453,31.7843,31.8224,17700.0
2005-07-22 12:20:00,41.77,41.87,41.76,41.86,17200.0,31.8301,31.9063,31.8224,31.8986,17200.0
2005-07-22 12:25:00,41.85,41.86,41.73,41.74,31300.0,31.891,31.8986,31.7996,31.8072,31300.0
2005-07-22 12:30:00,41.72,41.73,41.64,41.72,11600.0,31.792,31.7996,31.731,31.792,11600.0
2005-07-22 12:35:00,41.71,41.73,41.69,41.7,5800.0,31.7843,31.7996,31.7691,31.7767,5800.0
2005-07-22 12:40:00,41.69,41.7,41.65,41.65,9900.0,31.7691,31.7767,31.7386,31.7386,9900.0
2005-07-22 12:45:00,41.65,41.74,41.65,41.74,31400.0,31.7386,31.8072,31.7386,31.8072,31400.0
2005-07-22 12:50:00,41.73,41.73,41.64,41.66,20900.0,31.7996,31.7996,31.731,31.7462,20900.0
2005-07-22 12:55:00,41.67,41.7,41.66,41.68,10200.0,31.7539,31.7767,31.7462,31.7615,10200.0
2005-07-22 13:00:00,41.68,41.69,41.64,41.65,15200.0,31.7615,31.7691,31.731,31.7386,15200.0
2005-07-22 13:05:00,41.65,41.7,41.65,41.7,7200.0,31.7386,31.7767,31.7386,31.7767,7200.0
2005-07-22 13:10:00,41.7,41.74,41.7,41.72,11300.0,31.7767,31.8072,31.7767,31.792,11300.0
2005-07-22 13:15:00,41.72,41.77,41.69,41.77,19100.0,31.792,31.8301,31.7691,31.8301,19100.0
2005-07-22 13:20:00,41.78,41.82,41.78,41.78,15500.0,31.8377,31.8682,31.8377,31.8377,15500.0
2005-07-22 13:25:00,41.79,41.8,41.77,41.79,13900.0,31.8453,31.8529,31.8301,31.8453,13900.0
2005-07-22 13:30:00,41.79,41.86,41.78,41.86,24800.0,31.8453,31.8986,31.8377,31.8986,24800.0
2005-07-22 13:35:00,41.85,41.87,41.81,41.85,36800.0,31.891,31.9063,31.8605,31.891,36800.0
2005-07-22 13:40:00,41.85,41.87,41.81,41.84,29100.0,31.891,31.9063,31.8605,31.8834,29100.0
2005-07-22 13:45:00,41.84,41.84,41.78,41.78,24500.0,31.8834,31.8834,31.8377,31.8377,24500.0
2005-07-22 13:50:00,41.78,41.82,41.7,41.76,34000.0,31.8377,31.8682,31.7767,31.8224,34000.0
2005-07-22 13:55:00,41.75,41.81,41.75,41.81,25200.0,31.8148,31.8605,31.8148,31.8605,25200.0
2005-07-22 14:00:00,41.81,41.82,41.63,41.65,33200.0,31.8605,31.8682,31.7234,31.7386,33200.0
2005-07-22 14:05:00,41.64,41.68,41.62,41.68,11000.0,31.731,31.7615,31.7158,31.7615,11000.0
2005-07-22 14:10:00,41.68,41.71,41.68,41.7,11700.0,31.7615,31.7843,31.7615,31.7767,11700.0
2005-07-22 14:15:00,41.7,41.74,41.7,41.74,6100.0,31.7767,31.8072,31.7767,31.8072,6100.0
2005-07-22 14:20:00,41.74,41.75,41.73,41.75,5600.0,31.8072,31.8148,31.7996,31.8148,5600.0
2005-07-22 14:25:00,41.75,41.78,41.65,41.65,32100.0,31.8148,31.8377,31.7386,31.7386,32100.0
2005-07-22 14:30:00,41.65,41.67,41.58,41.66,11600.0,31.7386,31.7539,31.6853,31.7462,11600.0
2005-07-22 14:35:00,41.67,41.72,41.66,41.72,104000.0,31.7539,31.792,31.7462,31.792,104000.0
2005-07-22 14:40:00,41.72,41.75,41.72,41.74,19100.0,31.792,31.8148,31.792,31.8072,19100.0
2005-07-22 14:45:00,41.75,41.8,41.73,41.74,22100.0,31.8148,31.8529,31.7996,31.8072,22100.0
2005-07-22 14:50:00,41.74,41.78,41.74,41.78,19500.0,31.8072,31.8377,31.8072,31.8377,19500.0
2005-07-22 14:55:00,41.78,41.83,41.77,41.79,35800.0,31.8377,31.8758,31.8301,31.8453,35800.0
2005-07-22 15:00:00,41.8,41.8,41.69,41.7,11700.0,31.8529,31.8529,31.7691,31.7767,11700.0
2005-07-22 15:05:00,41.7,41.73,41.7,41.72,16400.0,31.7767,31.7996,31.7767,31.792,16400.0
2005-07-22 15:10:00,41.72,41.76,41.71,41.76,12100.0,31.792,31.8224,31.7843,31.8224,12100.0
2005-07-22 15:15:00,41.75,41.75,41.7,41.74,19600.0,31.8148,31.8148,31.7767,31.8072,19600.0
2005-07-22 15:20:00,41.74,41.76,41.74,41.75,16100.0,31.8072,31.8224,31.8072,31.8148,16100.0
2005-07-22 15:25:00,41.75,41.76,41.73,41.75,15700.0,31.8148,31.8224,31.7996,31.8148,15700.0
2005-07-22 15:30:00,41.76,41.76,41.73,41.73,23500.0,31.8224,31.8224,31.7996,31.7996,23500.0
2005-07-22 15:35:00,41.73,41.75,41.59,41.63,69200.0,31.7996,31.8148,31.6929,31.7234,69200.0
2005-07-22 15:40:00,41.63,41.75,41.63,41.74,40900.0,31.7234,31.8148,31.7234,31.8072,40900.0
2005-07-22 15:45:00,41.73,41.86,41.73,41.86,65000.0,31.7996,31.8986,31.7996,31.8986,65000.0
2005-07-22 15:50:00,41.86,41.91,41.84,41.88,60600.0,31.8986,31.9367,31.8834,31.9139,60600.0
2005-07-22 15:55:00,41.89,41.96,41.89,41.95,57500.0,31.9215,31.9748,31.9215,31.9672,57500.0
2005-07-25 09:30:00,41.95,41.98,41.83,41.94,86500.0,31.9672,31.9901,31.8758,31.9596,86500.0
2005-07-25 09:35:00,41.8,41.8,41.66,41.66,21100.0,31.8529,31.8529,31.7462,31.7462,21100.0
2005-07-25 09:40:00,41.65,41.65,41.41,41.48,31100.0,31.7386,31.7386,31.5557,31.6091,31100.0
2005-07-25 09:45:00,41.5,41.89,41.5,41.81,39900.0,31.6243,31.9215,31.6243,31.8605,39900.0
2005-07-25 09:50:00,41.82,41.82,41.61,41.72,17600.0,31.8682,31.8682,31.7081,31.792,17600.0
2005-07-25 09:55:00,41.69,41.87,41.68,41.76,26800.0,31.7691,31.9063,31.7615,31.8224,26800.0
2005-07-25 10:00:00,41.75,41.96,41.64,41.71,104900.0,31.8148,31.9748,31.731,31.7843,104900.0
2005-07-25 10:05:00,41.74,41.8,41.54,41.54,30800.0,31.8072,31.8529,31.6548,31.6548,30800.0
2005-07-25 10:10:00,41.54,41.69,41.54,41.68,34100.0,31.6548,31.7691,31.6548,31.7615,34100.0
2005-07-25 10:15:00,41.68,41.79,41.66,41.72,21000.0,31.7615,31.8453,31.7462,31.792,21000.0
2005-07-25 10:20:00,41.72,41.84,41.72,41.79,14900.0,31.792,31.8834,31.792,31.8453,14900.0
2005-07-25 10:25:00,41.78,41.9,41.77,41.9,30500.0,31.8377,31.9291,31.8301,31.9291,30500.0
2005-07-25 10:30:00,41.9,41.93,41.83,41.93,22600.0,31.9291,31.952,31.8758,31.952,22600.0
2005-07-25 10:35:00,41.93,41.99,41.9,41.98,23800.0,31.952,31.9977,31.9291,31.9901,23800.0
2005-07-25 10:40:00,41.96,42.15,41.95,42.14,28500.0,31.9748,32.1196,31.9672,32.112,28500.0
2005-07-25 10:45:00,42.14,42.17,42.02,42.08,30400.0,32.112,32.1349,32.0206,32.0663,30400.0
2005-07-25 10:50:00,42.09,42.17,41.91,41.99,23800.0,32.0739,32.1349,31.9367,31.9977,23800.0
2005-07-25 10:55:00,41.97,42.19,41.96,42.18,15700.0,31.9825,32.1501,31.9748,32.1425,15700.0
2005-07-25 11:00:00,42.18,42.18,41.96,41.96,16300.0,32.1425,32.1425,31.9748,31.9748,16300.0
2005-07-25 11:05:00,41.97,42.03,41.91,42.03,28500.0,31.9825,32.0282,31.9367,32.0282,28500.0
2005-07-25 11:10:00,42.01,42.02,41.97,41.98,18400.0,32.013,32.0206,31.9825,31.9901,18400.0
2005-07-25 11:15:00,41.98,41.99,41.93,41.96,12600.0,31.9901,31.9977,31.952,31.9748,12600.0
2005-07-25 11:20:00,41.96,41.96,41.76,41.78,30600.0,31.9748,31.9748,31.8224,31.8377,30600.0
2005-07-25 11:25:00,41.77,41.83,41.69,41.72,24300.0,31.8301,31.8758,31.7691,31.792,24300.0
2005-07-25 11:30:00,41.73,41.81,41.71,41.76,17400.0,31.7996,31.8605,31.7843,31.8224,17400.0
2005-07-25 11:35:00,41.76,41.79,41.64,41.64,25500.0,31.8224,31.8453,31.731,31.731,25500.0
2005-07-25 11:40:00,41.62,41.73,41.62,41.66,17800.0,31.7158,31.7996,31.7158,31.7462,17800.0
2005-07-25 11:45:00,41.65,41.66,41.57,41.58,17900.0,31.7386,31.7462,31.6777,31.6853,17900.0
2005-07-25 11:50:00,41.57,41.58,41.52,41.54,21400.0,31.6777,31.6853,31.6396,31.6548,21400.0
2005-07-25 11:55:00,41.54,41.54,41.42,41.48,29400.0,31.6548,31.6548,31.5634,31.6091,29400.0
2005-07-25 12:00:00,41.48,41.51,41.44,41.49,29400.0,31.6091,31.6319,31.5786,31.6167,29400.0
2005-07-25 12:05:00,41.49,41.5,41.4,41.47,18400.0,31.6167,31.6243,31.5481,31.6015,18400.0
2005-07-25 12:10:00,41.47,41.47,41.44,41.47,23900.0,31.6015,31.6015,31.5786,31.6015,23900.0
2005-07-25 12:15:00,41.47,41.52,41.45,41.51,37400.0,31.6015,31.6396,31.5862,31.6319,37400.0
2005-07-25 12:20:00,41.5,41.54,41.49,41.54,22600.0,31.6243,31.6548,31.6167,31.6548,22600.0
2005-07-25 12:25:00,41.52,41.59,41.52,41.55,20400.0,31.6396,31.6929,31.6396,31.6624,20400.0
2005-07-25 12:30:00,41.55,41.63,41.54,41.61,14800.0,31.6624,31.7234,31.6548,31.7081,14800.0
2005-07-25 12:35:00,41.6,41.61,41.58,41.6,24200.0,31.7005,31.7081,31.6853,31.7005,24200.0
2005-07-25 12:40:00,41.59,41.68,41.58,41.61,18200.0,31.6929,31.7615,31.6853,31.7081,18200.0
2005-07-25 12:45:00,41.61,41.7,41.61,41.64,30300.0,31.7081,31.7767,31.7081,31.731,30300.0
2005-07-25 12:50:00,41.64,41.64,41.58,41.58,21600.0,31.731,31.731,31.6853,31.6853,21600.0
2005-07-25 12:55:00,41.58,41.64,41.58,41.59,21300.0,31.6853,31.731,31.6853,31.6929,21300.0
2005-07-25 13:00:00,41.57,41.6,41.57,41.59,12400.0,31.6777,31.7005,31.6777,31.6929,12400.0
2005-07-25 13:05:00,41.59,41.63,41.55,41.57,26000.0,31.6929,31.7234,31.6624,31.6777,26000.0
2005-07-25 13:10:00,41.59,41.64,41.58,41.6,11500.0,31.6929,31.731,31.6853,31.7005,11500.0
2005-07-25 13:15:00,41.6,41.62,41.57,41.57,11300.0,31.7005,31.7158,31.6777,31.6777,11300.0
2005-07-25 13:20:00,41.58,41.61,41.55,41.56,16400.0,31.6853,31.7081,31.6624,31.67,16400.0
2005-07-25 13:25:00,41.56,41.59,41.53,41.55,14700.0,31.67,31.6929,31.6472,31.6624,14700.0
2005-07-25 13:30:00,41.55,41.55,41.48,41.49,22100.0,31.6624,31.6624,31.6091,31.6167,22100.0
2005-07-25 13:35:00,41.52,41.52,41.4,41.4,23700.0,31.6396,31.6396,31.5481,31.5481,23700.0
2005-07-25 13:40:00,41.4,41.46,41.38,41.46,22300.0,31.5481,31.5938,31.5329,31.5938,22300.0
2005-07-25 13:45:00,41.46,41.55,41.44,41.54,14600.0,31.5938,31.6624,31.5786,31.6548,14600.0
2005-07-25 13:50:00,41.55,41.56,41.51,41.51,7400.0,31.6624,31.67,31.6319,31.6319,7400.0
2005-07-25 13:55:00,41.52,41.52,41.42,41.42,17700.0,31.6396,31.6396,31.5634,31.5634,17700.0
2005-07-25 14:00:00,41.44,41.45,41.39,41.4,24000.0,31.5786,31.5862,31.5405,31.5481,24000.0
2005-07-25 14:05:00,41.39,41.4,41.36,41.36,18300.0,31.5405,31.5481,31.5176,31.5176,18300.0
2005-07-25 14:10:00,41.37,41.4,41.35,41.4,8400.0,31.5253,31.5481,31.51,31.5481,8400.0
2005-07-25 14:15:00,41.4,41.41,41.36,41.38,18100.0,31.5481,31.5557,31.5176,31.5329,18100.0
2005-07-25 14:20:00,41.38,41.38,41.3,41.3,11700.0,31.5329,31.5329,31.4719,31.4719,11700.0
2005-07-25 14:25:00,41.3,41.3,41.23,41.29,26100.0,31.4719,31.4719,31.4186,31.4643,26100.0
2005-07-25 14:30:00,41.28,41.29,41.17,41.2,15700.0,31.4567,31.4643,31.3728,31.3957,15700.0
2005-07-25 14:35:00,41.2,41.21,41.14,41.15,22300.0,31.3957,31.4033,31.35,31.3576,22300.0
2005-07-25 14:40:00,41.14,41.2,41.14,41.18,21000.0,31.35,31.3957,31.35,31.3805,21000.0
2005-07-25 14:45:00,41.17,41.18,41.1,41.14,19300.0,31.3728,31.3805,31.3195,31.35,19300.0
2005-07-25 14:50:00,41.13,41.22,41.13,41.21,19100.0,31.3424,31.4109,31.3424,31.4033,19100.0
2005-07-25 14:55:00,41.21,41.21,41.04,41.05,17100.0,31.4033,31.4033,31.2738,31.2814,17100.0
2005-07-25 15:00:00,41.05,41.05,40.89,40.94,32900.0,31.2814,31.2814,31.1595,31.1976,32900.0
2005-07-25 15:05:00,40.93,40.94,40.88,40.89,16600.0,31.19,31.1976,31.1519,31.1595,16600.0
2005-07-25 15:10:00,40.89,41.0,40.89,40.94,34400.0,31.1595,31.2433,31.1595,31.1976,34400.0
2005-07-25 15:15:00,40.95,41.0,40.92,40.96,27700.0,31.2052,31.2433,31.1823,31.2128,27700.0
2005-07-25 15:20:00,40.96,40.97,40.84,40.88,10800.0,31.2128,31.2204,31.1214,31.1519,10800.0
2005-07-25 15:25:00,40.88,40.88,40.68,40.83,65100.0,31.1519,31.1519,30.9994,31.1138,65100.0
2005-07-25 15:30:00,40.83,40.86,40.76,40.8,45700.0,31.1138,31.1366,31.0604,31.0909,45700.0
2005-07-25 15:35:00,40.8,40.8,40.7,40.74,101400.0,31.0909,31.0909,31.0147,31.0452,101400.0
2005-07-25 15:40:00,40.74,40.76,40.64,40.64,83700.0,31.0452,31.0604,30.969,30.969,83700.0
2005-07-25 15:45:00,40.64,40.7,40.5,40.5,99300.0,30.969,31.0147,30.8623,30.8623,99300.0
2005-07-25 15:50:00,40.49,40.53,40.47,40.48,117900.0,30.8547,30.8851,30.8394,30.847,117900.0
2005-07-25 15:55:00,40.46,40.56,40.42,40.55,109500.0,30.8318,30.908,30.8013,30.9004,109500.0
2005-07-26 09:30:00,40.49,40.49,40.25,40.25,58100.0,30.8547,30.8547,30.6718,30.6718,58100.0
2005-07-26 09:35:00,40.25,40.26,39.55,39.76,231900.0,30.6718,30.6794,30.1384,30.2984,231900.0
2005-07-26 09:40:00,39.76,39.9,39.56,39.56,209700.0,30.2984,30.4051,30.146,30.146,209700.0
2005-07-26 09:45:00,39.57,40.01,39.55,39.97,129200.0,30.1536,30.4889,30.1384,30.4584,129200.0
2005-07-26 09:50:00,39.97,40.37,39.94,40.35,172600.0,30.4584,30.7632,30.4355,30.748,172600.0
2005-07-26 09:55:00,40.35,40.43,40.21,40.25,118100.0,30.748,30.8089,30.6413,30.6718,118100.0
2005-07-26 10:00:00,40.26,40.27,39.92,40.1,68900.0,30.6794,30.687,30.4203,30.5575,68900.0
2005-07-26 10:05:00,40.1,40.2,40.07,40.2,67900.0,30.5575,30.6337,30.5346,30.6337,67900.0
2005-07-26 10:10:00,40.19,40.5,40.19,40.37,112300.0,30.6261,30.8623,30.6261,30.7632,112300.0
2005-07-26 10:15:00,40.39,40.45,40.32,40.45,68200.0,30.7785,30.8242,30.7251,30.8242,68200.0
2005-07-26 10:20:00,40.44,40.45,40.19,40.27,36500.0,30.8166,30.8242,30.6261,30.687,36500.0
2005-07-26 10:25:00,40.27,40.47,40.25,40.31,50600.0,30.687,30.8394,30.6718,30.7175,50600.0
2005-07-26 10:30:00,40.27,40.38,40.24,40.38,31000.0,30.687,30.7708,30.6642,30.7708,31000.0
2005-07-26 10:35:00,40.4,40.4,40.3,40.3,65600.0,30.7861,30.7861,30.7099,30.7099,65600.0
2005-07-26 10:40:00,40.31,40.31,40.21,40.26,114900.0,30.7175,30.7175,30.6413,30.6794,114900.0
2005-07-26 10:45:00,40.26,40.38,40.26,40.36,27400.0,30.6794,30.7708,30.6794,30.7556,27400.0
2005-07-26 10:50:00,40.37,40.42,40.36,40.42,40700.0,30.7632,30.8013,30.7556,30.8013,40700.0
2005-07-26 10:55:00,40.42,40.45,40.32,40.35,39200.0,30.8013,30.8242,30.7251,30.748,39200.0
2005-07-26 11:00:00,40.35,40.35,40.26,40.32,34500.0,30.748,30.748,30.6794,30.7251,34500.0
2005-07-26 11:05:00,40.32,40.34,40.18,40.19,22500.0,30.7251,30.7404,30.6184,30.6261,22500.0
2005-07-26 11:10:00,40.19,40.22,40.14,40.22,39200.0,30.6261,30.6489,30.588,30.6489,39200.0
2005-07-26 11:15:00,40.22,40.27,40.19,40.2,9800.0,30.6489,30.687,30.6261,30.6337,9800.0
2005-07-26 11:20:00,40.19,40.2,40.0,40.06,42000.0,30.6261,30.6337,30.4813,30.527,42000.0
2005-07-26 11:25:00,40.06,40.17,40.06,40.12,31400.0,30.527,30.6108,30.527,30.5727,31400.0
2005-07-26 11:30:00,40.13,40.13,40.0,40.01,110600.0,30.5803,30.5803,30.4813,30.4889,110600.0
2005-07-26 11:35:00,40.0,40.01,39.97,40.01,37700.0,30.4813,30.4889,30.4584,30.4889,37700.0
2005-07-26 11:40:00,40.01,40.04,40.0,40.02,28800.0,30.4889,30.5117,30.4813,30.4965,28800.0
2005-07-26 11:45:00,40.02,40.03,39.96,39.96,25100.0,30.4965,30.5041,30.4508,30.4508,25100.0
2005-07-26 11:50:00,39.96,39.97,39.77,39.85,43600.0,30.4508,30.4584,30.306,30.367,43600.0
2005-07-26 11:55:00,39.87,39.89,39.81,39.87,24500.0,30.3822,30.3974,30.3365,30.3822,24500.0
2005-07-26 12:00:00,39.88,39.92,39.83,39.89,92000.0,30.3898,30.4203,30.3517,30.3974,92000.0
2005-07-26 12:05:00,39.9,39.9,39.87,39.88,28500.0,30.4051,30.4051,30.3822,30.3898,28500.0
2005-07-26 12:10:00,39.88,40.19,39.88,40.02,70000.0,30.3898,30.6261,30.3898,30.4965,70000.0
2005-07-26 12:15:00,40.02,40.02,39.85,39.85,45000.0,30.4965,30.4965,30.367,30.367,45000.0
2005-07-26 12:20:00,39.86,39.87,39.82,39.82,35500.0,30.3746,30.3822,30.3441,30.3441,35500.0
2005-07-26 12:25:00,39.83,39.85,39.77,39.81,31900.0,30.3517,30.367,30.306,30.3365,31900.0
2005-07-26 12:30:00,39.81,40.05,39.81,40.05,32100.0,30.3365,30.5194,30.3365,30.5194,32100.0
2005-07-26 12:35:00,40.06,40.13,40.05,40.13,23300.0,30.527,30.5803,30.5194,30.5803,23300.0
2005-07-26 12:40:00,40.13,40.34,40.12,40.31,39000.0,30.5803,30.7404,30.5727,30.7175,39000.0
2005-07-26 12:45:00,40.31,40.47,40.27,40.46,35500.0,30.7175,30.8394,30.687,30.8318,35500.0
2005-07-26 12:50:00,40.43,40.47,40.36,40.4,41000.0,30.8089,30.8394,30.7556,30.7861,41000.0
2005-07-26 12:55:00,40.4,40.41,40.25,40.28,25900.0,30.7861,30.7937,30.6718,30.6946,25900.0
2005-07-26 13:00:00,40.27,40.34,40.27,40.33,20000.0,30.687,30.7404,30.687,30.7327,20000.0
2005-07-26 13:05:00,40.31,40.33,40.28,40.32,7500.0,30.7175,30.7327,30.6946,30.7251,7500.0
2005-07-26 13:10:00,40.32,40.46,40.32,40.41,32800.0,30.7251,30.8318,30.7251,30.7937,32800.0
2005-07-26 13:15:00,40.41,40.42,40.36,40.39,12600.0,30.7937,30.8013,30.7556,30.7785,12600.0
2005-07-26 13:20:00,40.4,40.4,40.39,40.4,9400.0,30.7861,30.7861,30.7785,30.7861,9400.0
2005-07-26 13:25:00,40.4,40.4,40.38,40.38,8100.0,30.7861,30.7861,30.7708,30.7708,8100.0
2005-07-26 13:30:00,40.38,40.4,40.36,40.38,17000.0,30.7708,30.7861,30.7556,30.7708,17000.0
2005-07-26 13:35:00,40.37,40.4,40.37,40.4,9400.0,30.7632,30.7861,30.7632,30.7861,9400.0
2005-07-26 13:40:00,40.4,40.4,40.38,40.4,35300.0,30.7861,30.7861,30.7708,30.7861,35300.0
2005-07-26 13:45:00,40.41,40.52,40.33,40.34,86300.0,30.7937,30.8775,30.7327,30.7404,86300.0
2005-07-26 13:50:00,40.35,40.41,40.32,40.39,56100.0,30.748,30.7937,30.7251,30.7785,56100.0
2005-07-26 13:55:00,40.38,40.5,40.26,40.27,76500.0,30.7708,30.8623,30.6794,30.687,76500.0
2005-07-26 14:00:00,40.26,40.29,40.12,40.13,81600.0,30.6794,30.7023,30.5727,30.5803,81600.0
2005-07-26 14:05:00,40.1,40.17,40.06,40.16,37600.0,30.5575,30.6108,30.527,30.6032,37600.0
2005-07-26 14:10:00,40.16,40.25,40.16,40.25,21100.0,30.6032,30.6718,30.6032,30.6718,21100.0
2005-07-26 14:15:00,40.25,40.25,40.19,40.19,18800.0,30.6718,30.6718,30.6261,30.6261,18800.0
2005-07-26 14:20:00,40.19,40.23,40.14,40.19,43100.0,30.6261,30.6565,30.588,30.6261,43100.0
2005-07-26 14:25:00,40.18,40.24,40.11,40.24,38900.0,30.6184,30.6642,30.5651,30.6642,38900.0
2005-07-26 14:30:00,40.2,40.27,40.15,40.16,51700.0,30.6337,30.687,30.5956,30.6032,51700.0
2005-07-26 14:35:00,40.16,40.18,40.14,40.14,72200.0,30.6032,30.6184,30.588,30.588,72200.0
2005-07-26 14:40:00,40.15,40.29,40.15,40.28,78400.0,30.5956,30.7023,30.5956,30.6946,78400.0
2005-07-26 14:45:00,40.29,40.31,40.22,40.29,33900.0,30.7023,30.7175,30.6489,30.7023,33900.0
2005-07-26 14:50:00,40.29,40.31,40.15,40.18,42400.0,30.7023,30.7175,30.5956,30.6184,42400.0
2005-07-26 14:55:00,40.19,40.22,40.19,40.21,10300.0,30.6261,30.6489,30.6261,30.6413,10300.0
2005-07-26 15:00:00,40.22,40.23,40.16,40.22,18100.0,30.6489,30.6565,30.6032,30.6489,18100.0
2005-07-26 15:05:00,40.22,40.24,40.19,40.22,25800.0,30.6489,30.6642,30.6261,30.6489,25800.0
2005-07-26 15:10:00,40.22,40.25,40.19,40.24,31800.0,30.6489,30.6718,30.6261,30.6642,31800.0
2005-07-26 15:15:00,40.22,40.27,40.2,40.23,28600.0,30.6489,30.687,30.6337,30.6565,28600.0
2005-07-26 15:20:00,40.23,40.29,40.22,40.25,43000.0,30.6565,30.7023,30.6489,30.6718,43000.0
2005-07-26 15:25:00,40.25,40.28,40.22,40.28,26600.0,30.6718,30.6946,30.6489,30.6946,26600.0
2005-07-26 15:30:00,40.28,40.3,40.23,40.29,46500.0,30.6946,30.7099,30.6565,30.7023,46500.0
2005-07-26 15:35:00,40.28,40.36,40.28,40.35,38200.0,30.6946,30.7556,30.6946,30.748,38200.0
2005-07-26 15:40:00,40.32,40.36,40.3,40.35,35700.0,30.7251,30.7556,30.7099,30.748,35700.0
2005-07-26 15:45:00,40.35,40.43,40.35,40.41,59600.0,30.748,30.8089,30.748,30.7937,59600.0
2005-07-26 15:50:00,40.41,40.42,40.37,40.41,34400.0,30.7937,30.8013,30.7632,30.7937,34400.0
2005-07-26 15:55:00,40.4,40.43,40.39,40.39,38900.0,30.7861,30.8089,30.7785,30.7785,38900.0
2005-07-27 09:30:00,40.5,40.5,40.33,40.33,67600.0,30.8623,30.8623,30.7327,30.7327,67600.0
2005-07-27 09:35:00,40.3,40.32,40.2,40.21,26200.0,30.7099,30.7251,30.6337,30.6413,26200.0
2005-07-27 09:40:00,40.22,40.4,40.2,40.4,57200.0,30.6489,30.7861,30.6337,30.7861,57200.0
2005-07-27 09:45:00,40.4,40.43,40.12,40.12,23500.0,30.7861,30.8089,30.5727,30.5727,23500.0
2005-07-27 09:50:00,40.12,40.33,40.12,40.26,34100.0,30.5727,30.7327,30.5727,30.6794,34100.0
2005-07-27 09:55:00,40.25,40.25,40.16,40.23,17100.0,30.6718,30.6718,30.6032,30.6565,17100.0
2005-07-27 10:00:00,40.22,40.5,40.09,40.23,72300.0,30.6489,30.8623,30.5499,30.6565,72300.0
2005-07-27 10:05:00,40.23,40.35,40.19,40.24,85000.0,30.6565,30.748,30.6261,30.6642,85000.0
2005-07-27 10:10:00,40.22,40.32,40.06,40.08,55200.0,30.6489,30.7251,30.527,30.5422,55200.0
2005-07-27 10:15:00,40.08,40.1,39.97,40.03,57700.0,30.5422,30.5575,30.4584,30.5041,57700.0
2005-07-27 10:20:00,40.05,40.08,39.77,39.85,74600.0,30.5194,30.5422,30.306,30.367,74600.0
2005-07-27 10:25:00,39.84,39.94,39.83,39.94,78900.0,30.3593,30.4355,30.3517,30.4355,78900.0
2005-07-27 10:30:00,39.93,40.0,39.85,39.93,31500.0,30.4279,30.4813,30.367,30.4279,31500.0
2005-07-27 10:35:00,39.95,40.0,39.86,39.86,34200.0,30.4432,30.4813,30.3746,30.3746,34200.0
2005-07-27 10:40:00,39.86,39.91,39.83,39.89,23500.0,30.3746,30.4127,30.3517,30.3974,23500.0
2005-07-27 10:45:00,39.89,39.94,39.87,39.89,29200.0,30.3974,30.4355,30.3822,30.3974,29200.0
2005-07-27 10:50:00,39.89,39.92,39.81,39.85,64500.0,30.3974,30.4203,30.3365,30.367,64500.0
2005-07-27 10:55:00,39.85,39.99,39.85,39.89,19400.0,30.367,30.4736,30.367,30.3974,19400.0
2005-07-27 11:00:00,39.88,39.99,39.87,39.95,29100.0,30.3898,30.4736,30.3822,30.4432,29100.0
2005-07-27 11:05:00,39.95,40.2,39.95,40.2,30100.0,30.4432,30.6337,30.4432,30.6337,30100.0
2005-07-27 11:10:00,40.2,40.27,40.18,40.22,24600.0,30.6337,30.687,30.6184,30.6489,24600.0
2005-07-27 11:15:00,40.23,40.23,40.16,40.17,24400.0,30.6565,30.6565,30.6032,30.6108,24400.0
2005-07-27 11:20:00,40.17,40.18,40.1,40.11,14600.0,30.6108,30.6184,30.5575,30.5651,14600.0
2005-07-27 11:25:00,40.1,40.11,40.09,40.1,31900.0,30.5575,30.5651,30.5499,30.5575,31900.0
2005-07-27 11:30:00,40.1,40.11,40.01,40.03,47100.0,30.5575,30.5651,30.4889,30.5041,47100.0
2005-07-27 11:35:00,40.04,40.05,40.02,40.03,14700.0,30.5117,30.5194,30.4965,30.5041,14700.0
2005-07-27 11:40:00,40.03,40.03,39.95,39.95,13300.0,30.5041,30.5041,30.4432,30.4432,13300.0
2005-07-27 11:45:00,39.95,40.05,39.95,40.04,14500.0,30.4432,30.5194,30.4432,30.5117,14500.0
2005-07-27 11:50:00,40.05,40.05,39.93,40.02,32600.0,30.5194,30.5194,30.4279,30.4965,32600.0
2005-07-27 11:55:00,40.04,40.19,40.04,40.14,28600.0,30.5117,30.6261,30.5117,30.588,28600.0
2005-07-27 12:00:00,40.13,40.27,40.13,40.26,29100.0,30.5803,30.687,30.5803,30.6794,29100.0
2005-07-27 12:05:00,40.25,40.38,40.23,40.37,41700.0,30.6718,30.7708,30.6565,30.7632,41700.0
2005-07-27 12:10:00,40.39,40.51,40.39,40.5,44300.0,30.7785,30.8699,30.7785,30.8623,44300.0
2005-07-27 12:15:00,40.5,40.65,40.48,40.48,53300.0,30.8623,30.9766,30.847,30.847,53300.0
2005-07-27 12:20:00,40.49,40.76,40.49,40.75,36700.0,30.8547,31.0604,30.8547,31.0528,36700.0
2005-07-27 12:25:00,40.75,40.77,40.64,40.7,46500.0,31.0528,31.068,30.969,31.0147,46500.0
2005-07-27 12:30:00,40.7,40.75,40.63,40.71,20000.0,31.0147,31.0528,30.9613,31.0223,20000.0
2005-07-27 12:35:00,40.66,40.66,40.56,40.56,22000.0,30.9842,30.9842,30.908,30.908,22000.0
2005-07-27 12:40:00,40.56,40.58,40.45,40.5,22000.0,30.908,30.9232,30.8242,30.8623,22000.0
2005-07-27 12:45:00,40.5,40.6,40.5,40.57,17600.0,30.8623,30.9385,30.8623,30.9156,17600.0
2005-07-27 12:50:00,40.56,40.71,40.56,40.71,14900.0,30.908,31.0223,30.908,31.0223,14900.0
2005-07-27 12:55:00,40.71,40.71,40.62,40.64,11000.0,31.0223,31.0223,30.9537,30.969,11000.0
2005-07-27 13:00:00,40.64,40.68,40.63,40.67,10800.0,30.969,30.9994,30.9613,30.9918,10800.0
2005-07-27 13:05:00,40.67,40.75,40.66,40.73,47400.0,30.9918,31.0528,30.9842,31.0376,47400.0
2005-07-27 13:10:00,40.72,40.76,40.7,40.76,23500.0,31.0299,31.0604,31.0147,31.0604,23500.0
2005-07-27 13:15:00,40.74,40.74,40.71,40.72,9900.0,31.0452,31.0452,31.0223,31.0299,9900.0
2005-07-27 13:20:00,40.72,40.82,40.71,40.76,22100.0,31.0299,31.1061,31.0223,31.0604,22100.0
2005-07-27 13:25:00,40.75,40.76,40.73,40.73,13700.0,31.0528,31.0604,31.0376,31.0376,13700.0
2005-07-27 13:30:00,40.73,40.74,40.68,40.68,13900.0,31.0376,31.0452,30.9994,30.9994,13900.0
2005-07-27 13:35:00,40.68,40.69,40.64,40.65,20700.0,30.9994,31.0071,30.969,30.9766,20700.0
2005-07-27 13:40:00,40.66,40.67,40.6,40.66,12500.0,30.9842,30.9918,30.9385,30.9842,12500.0
2005-07-27 13:45:00,40.66,40.72,40.65,40.67,12300.0,30.9842,31.0299,30.9766,30.9918,12300.0
2005-07-27 13:50:00,40.66,40.72,40.66,40.72,9400.0,30.9842,31.0299,30.9842,31.0299,9400.0
2005-07-27 13:55:00,40.72,40.75,40.7,40.71,19300.0,31.0299,31.0528,31.0147,31.0223,19300.0
2005-07-27 14:00:00,40.71,40.73,40.63,40.73,78000.0,31.0223,31.0376,30.9613,31.0376,78000.0
2005-07-27 14:05:00,40.74,40.75,40.7,40.75,17800.0,31.0452,31.0528,31.0147,31.0528,17800.0
2005-07-27 14:10:00,40.74,40.78,40.7,40.76,18400.0,31.0452,31.0757,31.0147,31.0604,18400.0
2005-07-27 14:15:00,40.77,40.82,40.75,40.81,16400.0,31.068,31.1061,31.0528,31.0985,16400.0
2005-07-27 14:20:00,40.81,40.85,40.77,40.78,20500.0,31.0985,31.129,31.068,31.0757,20500.0
2005-07-27 14:25:00,40.77,40.83,40.77,40.82,13700.0,31.068,31.1138,31.068,31.1061,13700.0
2005-07-27 14:30:00,40.82,40.91,40.79,40.9,25800.0,31.1061,31.1747,31.0833,31.1671,25800.0
2005-07-27 14:35:00,40.89,40.95,40.89,40.93,21000.0,31.1595,31.2052,31.1595,31.19,21000.0
2005-07-27 14:40:00,40.92,40.94,40.85,40.87,29500.0,31.1823,31.1976,31.129,31.1442,29500.0
2005-07-27 14:45:00,40.86,40.92,40.86,40.92,7300.0,31.1366,31.1823,31.1366,31.1823,7300.0
2005-07-27 14:50:00,40.92,41.0,40.92,40.99,17800.0,31.1823,31.2433,31.1823,31.2357,17800.0
2005-07-27 14:55:00,41.0,41.09,40.95,40.96,55600.0,31.2433,31.3119,31.2052,31.2128,55600.0
2005-07-27 15:00:00,40.96,40.97,40.9,40.91,12000.0,31.2128,31.2204,31.1671,31.1747,12000.0
2005-07-27 15:05:00,40.92,40.92,40.85,40.87,18900.0,31.1823,31.1823,31.129,31.1442,18900.0
2005-07-27 15:10:00,40.88,40.92,40.87,40.89,25600.0,31.1519,31.1823,31.1442,31.1595,25600.0
2005-07-27 15:15:00,40.9,40.94,40.9,40.93,30200.0,31.1671,31.1976,31.1671,31.19,30200.0
2005-07-27 15:20:00,40.93,40.96,40.91,40.92,25800.0,31.19,31.2128,31.1747,31.1823,25800.0
2005-07-27 15:25:00,40.93,40.97,40.92,40.96,29900.0,31.19,31.2204,31.1823,31.2128,29900.0
2005-07-27 15:30:00,40.96,40.96,40.92,40.92,22300.0,31.2128,31.2128,31.1823,31.1823,22300.0
2005-07-27 15:35:00,40.92,40.93,40.88,40.91,26600.0,31.1823,31.19,31.1519,31.1747,26600.0
2005-07-27 15:40:00,40.92,40.95,40.89,40.89,31800.0,31.1823,31.2052,31.1595,31.1595,31800.0
2005-07-27 15:45:00,40.88,40.9,40.68,40.81,71700.0,31.1519,31.1671,30.9994,31.0985,71700.0
2005-07-27 15:50:00,40.81,40.97,40.81,40.93,49000.0,31.0985,31.2204,31.0985,31.19,49000.0
2005-07-27 15:55:00,40.93,40.95,40.87,40.95,41900.0,31.19,31.2052,31.1442,31.2052,41900.0
2005-07-28 09:30:00,42.0,42.0,42.0,42.0,0.0,32.0053,32.0053,32.0053,32.0053,0.0
2005-07-28 09:35:00,41.45,41.5,41.3,41.3,85900.0,31.5862,31.6243,31.4719,31.4719,85900.0
2005-07-28 09:40:00,41.31,41.65,41.3,41.65,89400.0,31.4795,31.7386,31.4719,31.7386,89400.0
2005-07-28 09:45:00,41.67,41.72,41.6,41.62,49000.0,31.7539,31.792,31.7005,31.7158,49000.0
2005-07-28 09:50:00,41.61,41.65,41.58,41.6,35200.0,31.7081,31.7386,31.6853,31.7005,35200.0
2005-07-28 09:55:00,41.6,41.67,41.59,41.67,35200.0,31.7005,31.7539,31.6929,31.7539,35200.0
2005-07-28 10:00:00,41.67,41.7,41.57,41.6,38900.0,31.7539,31.7767,31.6777,31.7005,38900.0
2005-07-28 10:05:00,41.6,41.6,41.34,41.35,28600.0,31.7005,31.7005,31.5024,31.51,28600.0
2005-07-28 10:10:00,41.34,41.4,41.26,41.4,19400.0,31.5024,31.5481,31.4414,31.5481,19400.0
2005-07-28 10:15:00,41.41,41.42,41.22,41.36,29700.0,31.5557,31.5634,31.4109,31.5176,29700.0
2005-07-28 10:20:00,41.36,41.38,41.31,41.32,22000.0,31.5176,31.5329,31.4795,31.4871,22000.0
2005-07-28 10:25:00,41.33,41.48,41.33,41.4,22900.0,31.4948,31.6091,31.4948,31.5481,22900.0
2005-07-28 10:30:00,41.43,41.45,41.37,41.38,12000.0,31.571,31.5862,31.5253,31.5329,12000.0
2005-07-28 10:35:00,41.39,41.51,41.39,41.47,13600.0,31.5405,31.6319,31.5405,31.6015,13600.0
2005-07-28 10:40:00,41.43,41.46,41.33,41.43,34400.0,31.571,31.5938,31.4948,31.571,34400.0
2005-07-28 10:45:00,41.43,41.43,41.32,41.39,27500.0,31.571,31.571,31.4871,31.5405,27500.0
2005-07-28 10:50:00,41.4,41.45,41.4,41.45,20000.0,31.5481,31.5862,31.5481,31.5862,20000.0
2005-07-28 10:55:00,41.46,41.52,41.45,41.45,22000.0,31.5938,31.6396,31.5862,31.5862,22000.0
2005-07-28 11:00:00,41.46,41.52,41.46,41.49,19900.0,31.5938,31.6396,31.5938,31.6167,19900.0
2005-07-28 11:05:00,41.49,41.6,41.49,41.6,23300.0,31.6167,31.7005,31.6167,31.7005,23300.0
2005-07-28 11:10:00,41.58,41.59,41.49,41.5,16800.0,31.6853,31.6929,31.6167,31.6243,16800.0
2005-07-28 11:15:00,41.52,41.57,41.51,41.57,13500.0,31.6396,31.6777,31.6319,31.6777,13500.0
2005-07-28 11:20:00,41.55,41.61,41.55,41.58,15000.0,31.6624,31.7081,31.6624,31.6853,15000.0
2005-07-28 11:25:00,41.57,41.57,41.51,41.51,8900.0,31.6777,31.6777,31.6319,31.6319,8900.0
2005-07-28 11:30:00,41.5,41.58,41.49,41.58,8500.0,31.6243,31.6853,31.6167,31.6853,8500.0
2005-07-28 11:35:00,41.55,41.55,41.47,41.51,10800.0,31.6624,31.6624,31.6015,31.6319,10800.0
2005-07-28 11:40:00,41.5,41.64,41.49,41.64,31600.0,31.6243,31.731,31.6167,31.731,31600.0
2005-07-28 11:45:00,41.64,41.7,41.59,41.69,22500.0,31.731,31.7767,31.6929,31.7691,22500.0
2005-07-28 11:50:00,41.69,41.69,41.57,41.63,28100.0,31.7691,31.7691,31.6777,31.7234,28100.0
2005-07-28 11:55:00,41.64,41.76,41.64,41.76,21800.0,31.731,31.8224,31.731,31.8224,21800.0
2005-07-28 12:00:00,41.76,41.79,41.73,41.78,25900.0,31.8224,31.8453,31.7996,31.8377,25900.0
2005-07-28 12:05:00,41.79,41.79,41.76,41.77,17900.0,31.8453,31.8453,31.8224,31.8301,17900.0
2005-07-28 12:10:00,41.77,41.79,41.7,41.73,35200.0,31.8301,31.8453,31.7767,31.7996,35200.0
2005-07-28 12:15:00,41.73,41.8,41.73,41.79,32100.0,31.7996,31.8529,31.7996,31.8453,32100.0
2005-07-28 12:20:00,41.79,41.89,41.78,41.83,49700.0,31.8453,31.9215,31.8377,31.8758,49700.0
2005-07-28 12:25:00,41.85,41.85,41.76,41.77,23700.0,31.891,31.891,31.8224,31.8301,23700.0
2005-07-28 12:30:00,41.76,41.81,41.76,41.78,26600.0,31.8224,31.8605,31.8224,31.8377,26600.0
2005-07-28 12:35:00,41.78,41.8,41.7,41.72,14000.0,31.8377,31.8529,31.7767,31.792,14000.0
2005-07-28 12:40:00,41.7,41.78,41.7,41.77,20200.0,31.7767,31.8377,31.7767,31.8301,20200.0
2005-07-28 12:45:00,41.76,41.79,41.75,41.78,17300.0,31.8224,31.8453,31.8148,31.8377,17300.0
2005-07-28 12:50:00,41.8,41.85,41.61,41.8,36900.0,31.8529,31.891,31.7081,31.8529,36900.0
2005-07-28 12:55:00,41.81,41.84,41.75,41.77,11300.0,31.8605,31.8834,31.8148,31.8301,11300.0
2005-07-28 13:00:00,41.78,41.78,41.77,41.78,11900.0,31.8377,31.8377,31.8301,31.8377,11900.0
2005-07-28 13:05:00,41.79,41.81,41.78,41.8,15700.0,31.8453,31.8605,31.8377,31.8529,15700.0
2005-07-28 13:10:00,41.82,41.85,41.77,41.8,25900.0,31.8682,31.891,31.8301,31.8529,25900.0
2005-07-28 13:15:00,41.8,41.87,41.79,41.87,15600.0,31.8529,31.9063,31.8453,31.9063,15600.0
2005-07-28 13:20:00,41.87,41.9,41.86,41.88,15200.0,31.9063,31.9291,31.8986,31.9139,15200.0
2005-07-28 13:25:00,41.89,41.9,41.87,41.87,42700.0,31.9215,31.9291,31.9063,31.9063,42700.0
2005-07-28 13:30:00,41.87,41.9,41.86,41.9,13400.0,31.9063,31.9291,31.8986,31.9291,13400.0
2005-07-28 13:35:00,41.9,42.0,41.9,41.94,43400.0,31.9291,32.0053,31.9291,31.9596,43400.0
2005-07-28 13:40:00,41.93,41.97,41.91,41.95,12500.0,31.952,31.9825,31.9367,31.9672,12500.0
2005-07-28 13:45:00,41.93,41.98,41.93,41.93,10400.0,31.952,31.9901,31.952,31.952,10400.0
2005-07-28 13:50:00,41.92,41.95,41.92,41.94,15300.0,31.9444,31.9672,31.9444,31.9596,15300.0
2005-07-28 13:55:00,41.94,41.95,41.85,41.91,18800.0,31.9596,31.9672,31.891,31.9367,18800.0
2005-07-28 14:00:00,41.91,41.92,41.89,41.92,15700.0,31.9367,31.9444,31.9215,31.9444,15700.0
2005-07-28 14:05:00,41.93,41.94,41.92,41.94,14200.0,31.952,31.9596,31.9444,31.9596,14200.0
2005-07-28 14:10:00,41.94,42.0,41.94,42.0,19400.0,31.9596,32.0053,31.9596,32.0053,19400.0
2005-07-28 14:15:00,41.99,42.0,41.96,41.98,17300.0,31.9977,32.0053,31.9748,31.9901,17300.0
2005-07-28 14:20:00,41.98,41.99,41.97,41.99,9000.0,31.9901,31.9977,31.9825,31.9977,9000.0
2005-07-28 14:25:00,41.99,42.0,41.97,41.99,29600.0,31.9977,32.0053,31.9825,31.9977,29600.0
2005-07-28 14:30:00,41.99,41.99,41.96,41.98,24700.0,31.9977,31.9977,31.9748,31.9901,24700.0
2005-07-28 14:35:00,41.98,42.1,41.98,42.1,61200.0,31.9901,32.0815,31.9901,32.0815,61200.0
2005-07-28 14:40:00,42.1,42.1,42.04,42.04,19900.0,32.0815,32.0815,32.0358,32.0358,19900.0
2005-07-28 14:45:00,42.04,42.15,42.02,42.12,32000.0,32.0358,32.1196,32.0206,32.0968,32000.0
2005-07-28 14:50:00,42.12,42.22,42.11,42.15,34000.0,32.0968,32.173,32.0892,32.1196,34000.0
2005-07-28 14:55:00,42.16,42.2,42.13,42.19,19700.0,32.1273,32.1577,32.1044,32.1501,19700.0
2005-07-28 15:00:00,42.18,42.19,42.1,42.11,30700.0,32.1425,32.1501,32.0815,32.0892,30700.0
2005-07-28 15:05:00,42.1,42.22,42.1,42.17,27800.0,32.0815,32.173,32.0815,32.1349,27800.0
2005-07-28 15:10:00,42.16,42.19,42.14,42.16,28800.0,32.1273,32.1501,32.112,32.1273,28800.0
2005-07-28 15:15:00,42.17,42.21,42.17,42.19,34900.0,32.1349,32.1654,32.1349,32.1501,34900.0
2005-07-28 15:20:00,42.2,42.23,42.16,42.21,57100.0,32.1577,32.1806,32.1273,32.1654,57100.0
2005-07-28 15:25:00,42.22,42.24,42.19,42.22,32800.0,32.173,32.1882,32.1501,32.173,32800.0
2005-07-28 15:30:00,42.2,42.22,42.15,42.16,25800.0,32.1577,32.173,32.1196,32.1273,25800.0
2005-07-28 15:35:00,42.17,42.17,42.06,42.08,44400.0,32.1349,32.1349,32.0511,32.0663,44400.0
2005-07-28 15:40:00,42.08,42.08,41.96,41.98,45600.0,32.0663,32.0663,31.9748,31.9901,45600.0
2005-07-28 15:45:00,41.98,41.98,41.94,41.95,48100.0,31.9901,31.9901,31.9596,31.9672,48100.0
2005-07-28 15:50:00,41.96,41.99,41.94,41.99,35700.0,31.9748,31.9977,31.9596,31.9977,35700.0
2005-07-28 15:55:00,41.99,42.06,41.98,42.06,52700.0,31.9977,32.0511,31.9901,32.0511,52700.0
2005-07-29 09:30:00,42.2,42.23,42.02,42.02,42800.0,32.1577,32.1806,32.0206,32.0206,42800.0
2005-07-29 09:35:00,42.02,42.09,41.57,41.58,32800.0,32.0206,32.0739,31.6777,31.6853,32800.0
2005-07-29 09:40:00,41.58,41.68,41.42,41.51,41500.0,31.6853,31.7615,31.5634,31.6319,41500.0
2005-07-29 09:45:00,41.5,41.75,41.5,41.73,25600.0,31.6243,31.8148,31.6243,31.7996,25600.0
2005-07-29 09:50:00,41.72,41.75,41.59,41.75,23800.0,31.792,31.8148,31.6929,31.8148,23800.0
2005-07-29 09:55:00,41.74,41.78,41.64,41.66,22700.0,31.8072,31.8377,31.731,31.7462,22700.0
2005-07-29 10:00:00,41.7,41.83,41.7,41.79,35000.0,31.7767,31.8758,31.7767,31.8453,35000.0
2005-07-29 10:05:00,41.79,41.81,41.68,41.7,30100.0,31.8453,31.8605,31.7615,31.7767,30100.0
2005-07-29 10:10:00,41.7,41.71,41.43,41.43,27900.0,31.7767,31.7843,31.571,31.571,27900.0
2005-07-29 10:15:00,41.43,41.48,41.31,41.45,44000.0,31.571,31.6091,31.4795,31.5862,44000.0
2005-07-29 10:20:00,41.44,41.48,41.29,41.31,47300.0,31.5786,31.6091,31.4643,31.4795,47300.0
2005-07-29 10:25:00,41.32,41.41,41.32,41.32,20900.0,31.4871,31.5557,31.4871,31.4871,20900.0
2005-07-29 10:30:00,41.32,41.4,41.26,41.37,25300.0,31.4871,31.5481,31.4414,31.5253,25300.0
2005-07-29 10:35:00,41.38,41.39,41.32,41.33,10800.0,31.5329,31.5405,31.4871,31.4948,10800.0
2005-07-29 10:40:00,41.32,41.32,41.2,41.2,16600.0,31.4871,31.4871,31.3957,31.3957,16600.0
2005-07-29 10:45:00,41.2,41.22,41.17,41.19,14000.0,31.3957,31.4109,31.3728,31.3881,14000.0
2005-07-29 10:50:00,41.18,41.18,41.02,41.05,37600.0,31.3805,31.3805,31.2585,31.2814,37600.0
2005-07-29 10:55:00,41.05,41.19,41.05,41.18,34900.0,31.2814,31.3881,31.2814,31.3805,34900.0
2005-07-29 11:00:00,41.17,41.25,41.16,41.2,43000.0,31.3728,31.4338,31.3652,31.3957,43000.0
2005-07-29 11:05:00,41.21,41.24,41.16,41.19,48000.0,31.4033,31.4262,31.3652,31.3881,48000.0
2005-07-29 11:10:00,41.2,41.22,41.17,41.22,14600.0,31.3957,31.4109,31.3728,31.4109,14600.0
2005-07-29 11:15:00,41.21,41.26,41.16,41.25,15600.0,31.4033,31.4414,31.3652,31.4338,15600.0
2005-07-29 11:20:00,41.23,41.34,41.21,41.33,12100.0,31.4186,31.5024,31.4033,31.4948,12100.0
2005-07-29 11:25:00,41.33,41.33,41.24,41.27,13700.0,31.4948,31.4948,31.4262,31.449,13700.0
2005-07-29 11:30:00,41.27,41.27,41.19,41.2,19800.0,31.449,31.449,31.3881,31.3957,19800.0
2005-07-29 11:35:00,41.2,41.2,41.08,41.09,32200.0,31.3957,31.3957,31.3043,31.3119,32200.0
2005-07-29 11:40:00,41.1,41.17,41.09,41.16,19400.0,31.3195,31.3728,31.3119,31.3652,19400.0
2005-07-29 11:45:00,41.17,41.23,41.17,41.21,13700.0,31.3728,31.4186,31.3728,31.4033,13700.0
2005-07-29 11:50:00,41.19,41.27,41.19,41.2,15100.0,31.3881,31.449,31.3881,31.3957,15100.0
2005-07-29 11:55:00,41.2,41.21,41.17,41.18,7000.0,31.3957,31.4033,31.3728,31.3805,7000.0
2005-07-29 12:00:00,41.19,41.24,41.18,41.21,67200.0,31.3881,31.4262,31.3805,31.4033,67200.0
2005-07-29 12:05:00,41.21,41.21,41.19,41.21,4700.0,31.4033,31.4033,31.3881,31.4033,4700.0
2005-07-29 12:10:00,41.2,41.21,41.16,41.18,11200.0,31.3957,31.4033,31.3652,31.3805,11200.0
2005-07-29 12:15:00,41.18,41.18,41.15,41.16,9000.0,31.3805,31.3805,31.3576,31.3652,9000.0
2005-07-29 12:20:00,41.16,41.22,41.15,41.21,9600.0,31.3652,31.4109,31.3576,31.4033,9600.0
2005-07-29 12:25:00,41.21,41.27,41.21,41.24,7100.0,31.4033,31.449,31.4033,31.4262,7100.0
2005-07-29 12:30:00,41.24,41.29,41.22,41.29,12500.0,31.4262,31.4643,31.4109,31.4643,12500.0
2005-07-29 12:35:00,41.29,41.35,41.27,41.35,10900.0,31.4643,31.51,31.449,31.51,10900.0
2005-07-29 12:40:00,41.36,41.44,41.36,41.42,8900.0,31.5176,31.5786,31.5176,31.5634,8900.0
2005-07-29 12:45:00,41.43,41.44,41.37,41.42,8100.0,31.571,31.5786,31.5253,31.5634,8100.0
2005-07-29 12:50:00,41.42,41.42,41.35,41.38,8400.0,31.5634,31.5634,31.51,31.5329,8400.0
2005-07-29 12:55:00,41.37,41.39,41.34,41.37,8900.0,31.5253,31.5405,31.5024,31.5253,8900.0
2005-07-29 13:00:00,41.39,41.43,41.36,41.39,9100.0,31.5405,31.571,31.5176,31.5405,9100.0
2005-07-29 13:05:00,41.37,41.39,41.33,41.35,11300.0,31.5253,31.5405,31.4948,31.51,11300.0
2005-07-29 13:10:00,41.34,41.46,41.33,41.44,10700.0,31.5024,31.5938,31.4948,31.5786,10700.0
2005-07-29 13:15:00,41.46,41.47,41.35,41.38,10500.0,31.5938,31.6015,31.51,31.5329,10500.0
2005-07-29 13:20:00,41.39,41.4,41.35,41.35,5200.0,31.5405,31.5481,31.51,31.51,5200.0
2005-07-29 13:25:00,41.36,41.36,41.29,41.32,10200.0,31.5176,31.5176,31.4643,31.4871,10200.0
2005-07-29 13:30:00,41.31,41.32,41.23,41.26,11400.0,31.4795,31.4871,31.4186,31.4414,11400.0
2005-07-29 13:35:00,41.26,41.33,41.25,41.25,17800.0,31.4414,31.4948,31.4338,31.4338,17800.0
2005-07-29 13:40:00,41.25,41.29,41.24,41.28,10600.0,31.4338,31.4643,31.4262,31.4567,10600.0
2005-07-29 13:45:00,41.29,41.31,41.28,41.28,12000.0,31.4643,31.4795,31.4567,31.4567,12000.0
2005-07-29 13:50:00,41.27,41.33,41.27,41.32,8700.0,31.449,31.4948,31.449,31.4871,8700.0
2005-07-29 13:55:00,41.32,41.37,41.32,41.37,13500.0,31.4871,31.5253,31.4871,31.5253,13500.0
2005-07-29 14:00:00,41.37,41.37,41.25,41.27,38500.0,31.5253,31.5253,31.4338,31.449,38500.0
2005-07-29 14:05:00,41.27,41.39,41.27,41.36,33200.0,31.449,31.5405,31.449,31.5176,33200.0
2005-07-29 14:10:00,41.35,41.36,41.32,41.32,8300.0,31.51,31.5176,31.4871,31.4871,8300.0
2005-07-29 14:15:00,41.32,41.35,41.32,41.35,9100.0,31.4871,31.51,31.4871,31.51,9100.0
2005-07-29 14:20:00,41.35,41.4,41.35,41.38,41700.0,31.51,31.5481,31.51,31.5329,41700.0
2005-07-29 14:25:00,41.4,41.4,41.34,41.35,7600.0,31.5481,31.5481,31.5024,31.51,7600.0
2005-07-29 14:30:00,41.35,41.35,41.31,41.31,7500.0,31.51,31.51,31.4795,31.4795,7500.0
2005-07-29 14:35:00,41.31,41.34,41.3,41.3,12700.0,31.4795,31.5024,31.4719,31.4719,12700.0
2005-07-29 14:40:00,41.3,41.3,41.24,41.27,10900.0,31.4719,31.4719,31.4262,31.449,10900.0
2005-07-29 14:45:00,41.27,41.28,41.19,41.21,15700.0,31.449,31.4567,31.3881,31.4033,15700.0
2005-07-29 14:50:00,41.21,41.23,41.19,41.22,15800.0,31.4033,31.4186,31.3881,31.4109,15800.0
2005-07-29 14:55:00,41.21,41.27,41.2,41.24,29500.0,31.4033,31.449,31.3957,31.4262,29500.0
2005-07-29 15:00:00,41.24,41.25,41.18,41.18,15300.0,31.4262,31.4338,31.3805,31.3805,15300.0
2005-07-29 15:05:00,41.18,41.21,41.12,41.14,21000.0,31.3805,31.4033,31.3347,31.35,21000.0
2005-07-29 15:10:00,41.15,41.16,41.12,41.13,18900.0,31.3576,31.3652,31.3347,31.3424,18900.0
2005-07-29 15:15:00,41.13,41.13,41.02,41.05,28500.0,31.3424,31.3424,31.2585,31.2814,28500.0
2005-07-29 15:20:00,41.05,41.08,41.04,41.07,17000.0,31.2814,31.3043,31.2738,31.2966,17000.0
2005-07-29 15:25:00,41.08,41.09,41.05,41.05,13900.0,31.3043,31.3119,31.2814,31.2814,13900.0
2005-07-29 15:30:00,41.05,41.12,41.0,41.11,25100.0,31.2814,31.3347,31.2433,31.3271,25100.0
2005-07-29 15:35:00,41.11,41.14,41.1,41.13,20600.0,31.3271,31.35,31.3195,31.3424,20600.0
2005-07-29 15:40:00,41.13,41.19,41.11,41.15,25600.0,31.3424,31.3881,31.3271,31.3576,25600.0
2005-07-29 15:45:00,41.15,41.15,41.07,41.08,22100.0,31.3576,31.3576,31.2966,31.3043,22100.0
2005-07-29 15:50:00,41.07,41.1,41.07,41.09,30500.0,31.2966,31.3195,31.2966,31.3119,30500.0
2005-07-29 15:55:00,41.09,41.09,41.05,41.07,30400.0,31.3119,31.3119,31.2814,31.2966,30400.0
2005-08-01 09:30:00,41.39,41.39,41.25,41.34,64100.0,31.5405,31.5405,31.4338,31.5024,64100.0
2005-08-01 09:35:00,41.31,41.35,40.75,41.17,48600.0,31.4795,31.51,31.0528,31.3728,48600.0
2005-08-01 09:40:00,41.18,41.19,41.05,41.08,41100.0,31.3805,31.3881,31.2814,31.3043,41100.0
2005-08-01 09:45:00,41.08,41.22,41.05,41.18,35900.0,31.3043,31.4109,31.2814,31.3805,35900.0
2005-08-01 09:50:00,41.2,41.24,41.12,41.14,21500.0,31.3957,31.4262,31.3347,31.35,21500.0
2005-08-01 09:55:00,41.12,41.13,40.96,41.05,38800.0,31.3347,31.3424,31.2128,31.2814,38800.0
2005-08-01 10:00:00,41.09,41.09,40.81,40.93,33200.0,31.3119,31.3119,31.0985,31.19,33200.0
2005-08-01 10:05:00,40.93,40.95,40.75,40.76,22600.0,31.19,31.2052,31.0528,31.0604,22600.0
2005-08-01 10:10:00,40.74,40.77,40.65,40.74,42100.0,31.0452,31.068,30.9766,31.0452,42100.0
2005-08-01 10:15:00,40.73,40.73,40.5,40.58,95800.0,31.0376,31.0376,30.8623,30.9232,95800.0
2005-08-01 10:20:00,40.58,40.59,40.5,40.54,58400.0,30.9232,30.9309,30.8623,30.8928,58400.0
2005-08-01 10:25:00,40.55,40.61,40.5,40.59,101500.0,30.9004,30.9461,30.8623,30.9309,101500.0
2005-08-01 10:30:00,40.57,40.59,40.25,40.39,33600.0,30.9156,30.9309,30.6718,30.7785,33600.0
2005-08-01 10:35:00,40.39,40.39,40.33,40.38,62400.0,30.7785,30.7785,30.7327,30.7708,62400.0
2005-08-01 10:40:00,40.38,40.38,40.25,40.26,48300.0,30.7708,30.7708,30.6718,30.6794,48300.0
2005-08-01 10:45:00,40.28,40.3,40.16,40.17,52700.0,30.6946,30.7099,30.6032,30.6108,52700.0
2005-08-01 10:50:00,40.17,40.22,40.1,40.17,78100.0,30.6108,30.6489,30.5575,30.6108,78100.0
2005-08-01 10:55:00,40.19,40.33,40.09,40.1,62800.0,30.6261,30.7327,30.5499,30.5575,62800.0
2005-08-01 11:00:00,40.1,40.23,40.1,40.17,43300.0,30.5575,30.6565,30.5575,30.6108,43300.0
2005-08-01 11:05:00,40.16,40.18,40.11,40.13,43300.0,30.6032,30.6184,30.5651,30.5803,43300.0
2005-08-01 11:10:00,40.13,40.14,40.07,40.07,42000.0,30.5803,30.588,30.5346,30.5346,42000.0
2005-08-01 11:15:00,40.07,40.08,40.04,40.07,45500.0,30.5346,30.5422,30.5117,30.5346,45500.0
2005-08-01 11:20:00,40.07,40.17,40.01,40.14,89900.0,30.5346,30.6108,30.4889,30.588,89900.0
2005-08-01 11:25:00,40.15,40.26,40.13,40.23,63100.0,30.5956,30.6794,30.5803,30.6565,63100.0
2005-08-01 11:30:00,40.23,40.35,40.23,40.29,38700.0,30.6565,30.748,30.6565,30.7023,38700.0
2005-08-01 11:35:00,40.31,40.39,40.31,40.38,16800.0,30.7175,30.7785,30.7175,30.7708,16800.0
2005-08-01 11:40:00,40.38,40.5,40.38,40.5,29000.0,30.7708,30.8623,30.7708,30.8623,29000.0
2005-08-01 11:45:00,40.5,40.53,40.39,40.43,27600.0,30.8623,30.8851,30.7785,30.8089,27600.0
2005-08-01 11:50:00,40.44,40.53,40.44,40.45,15700.0,30.8166,30.8851,30.8166,30.8242,15700.0
2005-08-01 11:55:00,40.46,40.52,40.43,40.51,14500.0,30.8318,30.8775,30.8089,30.8699,14500.0
2005-08-01 12:00:00,40.51,40.59,40.49,40.54,35600.0,30.8699,30.9309,30.8547,30.8928,35600.0
2005-08-01 12:05:00,40.54,40.54,40.4,40.48,34000.0,30.8928,30.8928,30.7861,30.847,34000.0
2005-08-01 12:10:00,40.47,40.56,40.47,40.54,32400.0,30.8394,30.908,30.8394,30.8928,32400.0
2005-08-01 12:15:00,40.55,40.66,40.54,40.64,29500.0,30.9004,30.9842,30.8928,30.969,29500.0
2005-08-01 12:20:00,40.63,40.75,40.63,40.64,29600.0,30.9613,31.0528,30.9613,30.969,29600.0
2005-08-01 12:25:00,40.64,40.64,40.61,40.61,32700.0,30.969,30.969,30.9461,30.9461,32700.0
2005-08-01 12:30:00,40.61,40.65,40.6,40.65,27000.0,30.9461,30.9766,30.9385,30.9766,27000.0
2005-08-01 12:35:00,40.64,40.75,40.6,40.74,12500.0,30.969,31.0528,30.9385,31.0452,12500.0
2005-08-01 12:40:00,40.76,40.81,40.76,40.8,23100.0,31.0604,31.0985,31.0604,31.0909,23100.0
2005-08-01 12:45:00,40.81,40.83,40.74,40.76,20700.0,31.0985,31.1138,31.0452,31.0604,20700.0
2005-08-01 12:50:00,40.76,40.82,40.75,40.8,26400.0,31.0604,31.1061,31.0528,31.0909,26400.0
2005-08-01 12:55:00,40.81,40.83,40.79,40.82,15500.0,31.0985,31.1138,31.0833,31.1061,15500.0
2005-08-01 13:00:00,40.82,40.89,40.82,40.85,19000.0,31.1061,31.1595,31.1061,31.129,19000.0
2005-08-01 13:05:00,40.85,40.91,40.85,40.87,45200.0,31.129,31.1747,31.129,31.1442,45200.0
2005-08-01 13:10:00,40.89,40.92,40.87,40.92,15600.0,31.1595,31.1823,31.1442,31.1823,15600.0
2005-08-01 13:15:00,40.92,40.92,40.83,40.87,18400.0,31.1823,31.1823,31.1138,31.1442,18400.0
2005-08-01 13:20:00,40.87,40.89,40.87,40.89,16500.0,31.1442,31.1595,31.1442,31.1595,16500.0
2005-08-01 13:25:00,40.9,40.92,40.89,40.91,11000.0,31.1671,31.1823,31.1595,31.1747,11000.0
2005-08-01 13:30:00,40.91,40.93,40.91,40.92,7600.0,31.1747,31.19,31.1747,31.1823,7600.0
2005-08-01 13:35:00,40.92,40.98,40.92,40.98,22000.0,31.1823,31.2281,31.1823,31.2281,22000.0
2005-08-01 13:40:00,40.98,41.07,40.98,41.05,24600.0,31.2281,31.2966,31.2281,31.2814,24600.0
2005-08-01 13:45:00,41.07,41.12,41.05,41.1,25300.0,31.2966,31.3347,31.2814,31.3195,25300.0
2005-08-01 13:50:00,41.11,41.25,41.11,41.2,27200.0,31.3271,31.4338,31.3271,31.3957,27200.0
2005-08-01 13:55:00,41.2,41.23,41.17,41.21,45500.0,31.3957,31.4186,31.3728,31.4033,45500.0
2005-08-01 14:00:00,41.2,41.3,41.16,41.28,44000.0,31.3957,31.4719,31.3652,31.4567,44000.0
2005-08-01 14:05:00,41.29,41.41,41.25,41.36,54700.0,31.4643,31.5557,31.4338,31.5176,54700.0
2005-08-01 14:10:00,41.36,41.4,41.33,41.34,32000.0,31.5176,31.5481,31.4948,31.5024,32000.0
2005-08-01 14:15:00,41.33,41.35,41.27,41.29,45800.0,31.4948,31.51,31.449,31.4643,45800.0
2005-08-01 14:20:00,41.3,41.39,41.3,41.32,42900.0,31.4719,31.5405,31.4719,31.4871,42900.0
2005-08-01 14:25:00,41.32,41.41,41.25,41.25,21900.0,31.4871,31.5557,31.4338,31.4338,21900.0
2005-08-01 14:30:00,41.25,41.4,41.25,41.28,51900.0,31.4338,31.5481,31.4338,31.4567,51900.0
2005-08-01 14:35:00,41.27,41.32,41.27,41.31,19600.0,31.449,31.4871,31.449,31.4795,19600.0
2005-08-01 14:40:00,41.3,41.35,41.3,41.35,15000.0,31.4719,31.51,31.4719,31.51,15000.0
2005-08-01 14:45:00,41.35,41.47,41.33,41.39,38200.0,31.51,31.6015,31.4948,31.5405,38200.0
2005-08-01 14:50:00,41.39,41.41,41.39,41.41,9900.0,31.5405,31.5557,31.5405,31.5557,9900.0
2005-08-01 14:55:00,41.42,41.43,41.35,41.38,30400.0,31.5634,31.571,31.51,31.5329,30400.0
2005-08-01 15:00:00,41.38,41.4,41.38,41.4,19500.0,31.5329,31.5481,31.5329,31.5481,19500.0
2005-08-01 15:05:00,41.4,41.41,41.37,41.41,12300.0,31.5481,31.5557,31.5253,31.5557,12300.0
2005-08-01 15:10:00,41.41,41.42,41.39,41.41,16700.0,31.5557,31.5634,31.5405,31.5557,16700.0
2005-08-01 15:15:00,41.41,41.43,41.39,41.42,35700.0,31.5557,31.571,31.5405,31.5634,35700.0
2005-08-01 15:20:00,41.41,41.41,41.37,41.41,17100.0,31.5557,31.5557,31.5253,31.5557,17100.0
2005-08-01 15:25:00,41.41,41.45,41.4,41.44,19800.0,31.5557,31.5862,31.5481,31.5786,19800.0
2005-08-01 15:30:00,41.43,41.43,41.37,41.4,30800.0,31.571,31.571,31.5253,31.5481,30800.0
2005-08-01 15:35:00,41.39,41.43,41.38,41.41,20700.0,31.5405,31.571,31.5329,31.5557,20700.0
2005-08-01 15:40:00,41.41,41.43,41.4,41.4,33400.0,31.5557,31.571,31.5481,31.5481,33400.0
2005-08-01 15:45:00,41.4,41.41,41.39,41.39,44800.0,31.5481,31.5557,31.5405,31.5405,44800.0
2005-08-01 15:50:00,41.39,41.4,41.26,41.26,61800.0,31.5405,31.5481,31.4414,31.4414,61800.0
2005-08-01 15:55:00,41.26,41.34,41.24,41.34,62500.0,31.4414,31.5024,31.4262,31.5024,62500.0
2005-08-02 09:30:00,41.4,41.44,41.38,41.44,51100.0,31.5481,31.5786,31.5329,31.5786,51100.0
2005-08-02 09:35:00,41.4,41.4,41.12,41.29,43800.0,31.5481,31.5481,31.3347,31.4643,43800.0
2005-08-02 09:40:00,41.29,41.42,41.28,41.42,29700.0,31.4643,31.5634,31.4567,31.5634,29700.0
2005-08-02 09:45:00,41.42,41.61,41.37,41.37,39800.0,31.5634,31.7081,31.5253,31.5253,39800.0
2005-08-02 09:50:00,41.37,41.58,41.37,41.45,24100.0,31.5253,31.6853,31.5253,31.5862,24100.0
2005-08-02 09:55:00,41.46,41.56,41.38,41.39,21500.0,31.5938,31.67,31.5329,31.5405,21500.0
2005-08-02 10:00:00,41.43,41.64,41.43,41.59,24200.0,31.571,31.731,31.571,31.6929,24200.0
2005-08-02 10:05:00,41.62,41.81,41.6,41.79,31000.0,31.7158,31.8605,31.7005,31.8453,31000.0
2005-08-02 10:10:00,41.81,41.99,41.8,41.8,33300.0,31.8605,31.9977,31.8529,31.8529,33300.0
2005-08-02 10:15:00,41.8,41.93,41.78,41.83,36100.0,31.8529,31.952,31.8377,31.8758,36100.0
2005-08-02 10:20:00,41.83,41.93,41.83,41.92,31800.0,31.8758,31.952,31.8758,31.9444,31800.0
2005-08-02 10:25:00,41.91,41.92,41.76,41.77,31500.0,31.9367,31.9444,31.8224,31.8301,31500.0
2005-08-02 10:30:00,41.78,41.88,41.77,41.86,18200.0,31.8377,31.9139,31.8301,31.8986,18200.0
2005-08-02 10:35:00,41.85,41.86,41.82,41.82,9000.0,31.891,31.8986,31.8682,31.8682,9000.0
2005-08-02 10:40:00,41.82,41.82,41.75,41.75,6400.0,31.8682,31.8682,31.8148,31.8148,6400.0
2005-08-02 10:45:00,41.75,41.75,41.61,41.61,21000.0,31.8148,31.8148,31.7081,31.7081,21000.0
2005-08-02 10:50:00,41.61,41.61,41.5,41.58,37900.0,31.7081,31.7081,31.6243,31.6853,37900.0
2005-08-02 10:55:00,41.58,41.61,41.54,41.55,11200.0,31.6853,31.7081,31.6548,31.6624,11200.0
2005-08-02 11:00:00,41.56,41.57,41.5,41.51,18700.0,31.67,31.6777,31.6243,31.6319,18700.0
2005-08-02 11:05:00,41.51,41.55,41.47,41.48,16200.0,31.6319,31.6624,31.6015,31.6091,16200.0
2005-08-02 11:10:00,41.48,41.57,41.46,41.51,19800.0,31.6091,31.6777,31.5938,31.6319,19800.0
2005-08-02 11:15:00,41.51,41.56,41.47,41.56,16200.0,31.6319,31.67,31.6015,31.67,16200.0
2005-08-02 11:20:00,41.59,41.6,41.55,41.55,57500.0,31.6929,31.7005,31.6624,31.6624,57500.0
2005-08-02 11:25:00,41.55,41.56,41.53,41.56,38400.0,31.6624,31.67,31.6472,31.67,38400.0
2005-08-02 11:30:00,41.55,41.56,41.49,41.51,17700.0,31.6624,31.67,31.6167,31.6319,17700.0
2005-08-02 11:35:00,41.5,41.53,41.46,41.47,15900.0,31.6243,31.6472,31.5938,31.6015,15900.0
2005-08-02 11:40:00,41.47,41.51,41.47,41.5,7100.0,31.6015,31.6319,31.6015,31.6243,7100.0
2005-08-02 11:45:00,41.51,41.51,41.49,41.49,19300.0,31.6319,31.6319,31.6167,31.6167,19300.0
2005-08-02 11:50:00,41.49,41.55,41.44,41.49,20100.0,31.6167,31.6624,31.5786,31.6167,20100.0
2005-08-02 11:55:00,41.49,41.5,41.46,41.46,11100.0,31.6167,31.6243,31.5938,31.5938,11100.0
2005-08-02 12:00:00,41.46,41.48,41.45,41.46,14200.0,31.5938,31.6091,31.5862,31.5938,14200.0
2005-08-02 12:05:00,41.46,41.51,41.46,41.5,20500.0,31.5938,31.6319,31.5938,31.6243,20500.0
2005-08-02 12:10:00,41.5,41.5,41.47,41.49,10300.0,31.6243,31.6243,31.6015,31.6167,10300.0
2005-08-02 12:15:00,41.5,41.52,41.5,41.52,16300.0,31.6243,31.6396,31.6243,31.6396,16300.0
2005-08-02 12:20:00,41.52,41.56,41.5,41.51,27300.0,31.6396,31.67,31.6243,31.6319,27300.0
2005-08-02 12:25:00,41.53,41.55,41.51,41.52,4700.0,31.6472,31.6624,31.6319,31.6396,4700.0
2005-08-02 12:30:00,41.52,41.55,41.5,41.53,4700.0,31.6396,31.6624,31.6243,31.6472,4700.0
2005-08-02 12:35:00,41.53,41.54,41.52,41.53,3200.0,31.6472,31.6548,31.6396,31.6472,3200.0
2005-08-02 12:40:00,41.52,41.52,41.49,41.49,18500.0,31.6396,31.6396,31.6167,31.6167,18500.0
2005-08-02 12:45:00,41.5,41.52,41.5,41.51,14600.0,31.6243,31.6396,31.6243,31.6319,14600.0
2005-08-02 12:50:00,41.51,41.51,41.48,41.49,19200.0,31.6319,31.6319,31.6091,31.6167,19200.0
2005-08-02 12:55:00,41.49,41.49,41.45,41.46,10700.0,31.6167,31.6167,31.5862,31.5938,10700.0
2005-08-02 13:00:00,41.45,41.45,41.45,41.45,4200.0,31.5862,31.5862,31.5862,31.5862,4200.0
2005-08-02 13:05:00,41.44,41.47,41.43,41.46,16400.0,31.5786,31.6015,31.571,31.5938,16400.0
2005-08-02 13:10:00,41.47,41.49,41.44,41.45,21600.0,31.6015,31.6167,31.5786,31.5862,21600.0
2005-08-02 13:15:00,41.45,41.47,41.42,41.43,14500.0,31.5862,31.6015,31.5634,31.571,14500.0
2005-08-02 13:20:00,41.43,41.47,41.42,41.46,10200.0,31.571,31.6015,31.5634,31.5938,10200.0
2005-08-02 13:25:00,41.45,41.47,41.45,41.45,4400.0,31.5862,31.6015,31.5862,31.5862,4400.0
2005-08-02 13:30:00,41.45,41.46,41.44,41.45,12000.0,31.5862,31.5938,31.5786,31.5862,12000.0
2005-08-02 13:35:00,41.46,41.5,41.45,41.45,12200.0,31.5938,31.6243,31.5862,31.5862,12200.0
2005-08-02 13:40:00,41.45,41.47,41.45,41.47,8000.0,31.5862,31.6015,31.5862,31.6015,8000.0
2005-08-02 13:45:00,41.46,41.47,41.42,41.42,16100.0,31.5938,31.6015,31.5634,31.5634,16100.0
2005-08-02 13:50:00,41.43,41.44,41.4,41.4,21400.0,31.571,31.5786,31.5481,31.5481,21400.0
2005-08-02 13:55:00,41.41,41.41,41.37,41.37,11500.0,31.5557,31.5557,31.5253,31.5253,11500.0
2005-08-02 14:00:00,41.37,41.44,41.37,41.43,30100.0,31.5253,31.5786,31.5253,31.571,30100.0
2005-08-02 14:05:00,41.44,41.44,41.4,41.41,5500.0,31.5786,31.5786,31.5481,31.5557,5500.0
2005-08-02 14:10:00,41.41,41.45,41.41,41.45,8200.0,31.5557,31.5862,31.5557,31.5862,8200.0
2005-08-02 14:15:00,41.45,41.5,41.45,41.48,12200.0,31.5862,31.6243,31.5862,31.6091,12200.0
2005-08-02 14:20:00,41.5,41.57,41.49,41.51,16000.0,31.6243,31.6777,31.6167,31.6319,16000.0
2005-08-02 14:25:00,41.51,41.51,41.49,41.49,5400.0,31.6319,31.6319,31.6167,31.6167,5400.0
2005-08-02 14:30:00,41.49,41.49,41.46,41.47,12800.0,31.6167,31.6167,31.5938,31.6015,12800.0
2005-08-02 14:35:00,41.46,41.46,41.4,41.4,10100.0,31.5938,31.5938,31.5481,31.5481,10100.0
2005-08-02 14:40:00,41.41,41.44,41.4,41.43,14900.0,31.5557,31.5786,31.5481,31.571,14900.0
2005-08-02 14:45:00,41.44,41.45,41.42,41.43,17000.0,31.5786,31.5862,31.5634,31.571,17000.0
2005-08-02 14:50:00,41.43,41.46,41.4,41.4,24200.0,31.571,31.5938,31.5481,31.5481,24200.0
2005-08-02 14:55:00,41.39,41.41,41.36,41.39,15200.0,31.5405,31.5557,31.5176,31.5405,15200.0
2005-08-02 15:00:00,41.41,41.41,41.33,41.36,18400.0,31.5557,31.5557,31.4948,31.5176,18400.0
2005-08-02 15:05:00,41.34,41.44,41.34,41.43,13900.0,31.5024,31.5786,31.5024,31.571,13900.0
2005-08-02 15:10:00,41.42,41.43,41.4,41.43,13200.0,31.5634,31.571,31.5481,31.571,13200.0
2005-08-02 15:15:00,41.43,41.45,41.42,41.45,16900.0,31.571,31.5862,31.5634,31.5862,16900.0
2005-08-02 15:20:00,41.45,41.45,41.42,41.42,20000.0,31.5862,31.5862,31.5634,31.5634,20000.0
2005-08-02 15:25:00,41.42,41.47,41.42,41.46,14500.0,31.5634,31.6015,31.5634,31.5938,14500.0
2005-08-02 15:30:00,41.46,41.48,41.46,41.47,13700.0,31.5938,31.6091,31.5938,31.6015,13700.0
2005-08-02 15:35:00,41.46,41.47,41.44,41.46,21600.0,31.5938,31.6015,31.5786,31.5938,21600.0
2005-08-02 15:40:00,41.46,41.51,41.46,41.49,21900.0,31.5938,31.6319,31.5938,31.6167,21900.0
2005-08-02 15:45:00,41.49,41.62,41.49,41.61,26200.0,31.6167,31.7158,31.6167,31.7081,26200.0
2005-08-02 15:50:00,41.61,41.61,41.52,41.55,21700.0,31.7081,31.7081,31.6396,31.6624,21700.0
2005-08-02 15:55:00,41.54,41.58,41.53,41.57,22300.0,31.6548,31.6853,31.6472,31.6777,22300.0
2005-08-03 09:30:00,41.4,41.4,41.25,41.25,28500.0,31.6177,31.6177,31.5032,31.5032,28500.0
2005-08-03 09:35:00,41.25,41.25,41.06,41.11,36100.0,31.5032,31.5032,31.3581,31.3963,36100.0
2005-08-03 09:40:00,41.07,41.11,40.84,41.03,38500.0,31.3657,31.3963,31.1901,31.3352,38500.0
2005-08-03 09:45:00,41.04,41.24,40.92,41.09,33000.0,31.3428,31.4955,31.2512,31.381,33000.0
2005-08-03 09:50:00,41.08,41.09,41.0,41.02,14300.0,31.3733,31.381,31.3123,31.3275,14300.0
2005-08-03 09:55:00,41.0,41.1,40.92,41.0,26500.0,31.3123,31.3886,31.2512,31.3123,26500.0
2005-08-03 10:00:00,41.0,41.15,40.96,41.14,30700.0,31.3123,31.4268,31.2817,31.4192,30700.0
2005-08-03 10:05:00,41.15,41.2,41.06,41.14,18900.0,31.4268,31.465,31.3581,31.4192,18900.0
2005-08-03 10:10:00,41.13,41.13,41.02,41.05,12100.0,31.4115,31.4115,31.3275,31.3504,12100.0
2005-08-03 10:15:00,41.02,41.08,41.0,41.06,16500.0,31.3275,31.3733,31.3123,31.3581,16500.0
2005-08-03 10:20:00,41.06,41.13,41.05,41.13,7800.0,31.3581,31.4115,31.3504,31.4115,7800.0
2005-08-03 10:25:00,41.13,41.13,41.04,41.06,7600.0,31.4115,31.4115,31.3428,31.3581,7600.0
2005-08-03 10:30:00,41.06,41.07,41.01,41.02,12700.0,31.3581,31.3657,31.3199,31.3275,12700.0
2005-08-03 10:35:00,41.03,41.04,41.0,41.02,9600.0,31.3352,31.3428,31.3123,31.3275,9600.0
2005-08-03 10:40:00,41.02,41.05,41.02,41.05,11200.0,31.3275,31.3504,31.3275,31.3504,11200.0
2005-08-03 10:45:00,41.05,41.18,41.05,41.1,30500.0,31.3504,31.4497,31.3504,31.3886,30500.0
2005-08-03 10:50:00,41.1,41.18,41.06,41.13,17700.0,31.3886,31.4497,31.3581,31.4115,17700.0
2005-08-03 10:55:00,41.13,41.15,41.04,41.04,19900.0,31.4115,31.4268,31.3428,31.3428,19900.0
2005-08-03 11:00:00,41.03,41.03,40.9,40.91,19000.0,31.3352,31.3352,31.2359,31.2435,19000.0
2005-08-03 11:05:00,40.91,40.91,40.81,40.89,30400.0,31.2435,31.2435,31.1671,31.2282,30400.0
2005-08-03 11:10:00,40.83,40.89,40.79,40.87,23000.0,31.1824,31.2282,31.1519,31.213,23000.0
2005-08-03 11:15:00,40.87,41.0,40.87,40.99,21700.0,31.213,31.3123,31.213,31.3046,21700.0
2005-08-03 11:20:00,40.96,40.96,40.85,40.91,22700.0,31.2817,31.2817,31.1977,31.2435,22700.0
2005-08-03 11:25:00,40.91,41.0,40.9,41.0,8800.0,31.2435,31.3123,31.2359,31.3123,8800.0
2005-08-03 11:30:00,41.0,41.08,40.99,41.06,14000.0,31.3123,31.3733,31.3046,31.3581,14000.0
2005-08-03 11:35:00,41.04,41.07,41.03,41.07,10400.0,31.3428,31.3657,31.3352,31.3657,10400.0
2005-08-03 11:40:00,41.05,41.09,41.03,41.04,8600.0,31.3504,31.381,31.3352,31.3428,8600.0
2005-08-03 11:45:00,41.03,41.03,41.01,41.01,3800.0,31.3352,31.3352,31.3199,31.3199,3800.0
2005-08-03 11:50:00,40.98,40.98,40.95,40.96,8300.0,31.297,31.297,31.2741,31.2817,8300.0
2005-08-03 11:55:00,40.96,40.96,40.95,40.96,9500.0,31.2817,31.2817,31.2741,31.2817,9500.0
2005-08-03 12:00:00,40.95,40.98,40.95,40.96,9700.0,31.2741,31.297,31.2741,31.2817,9700.0
2005-08-03 12:05:00,40.95,41.04,40.95,41.02,4100.0,31.2741,31.3428,31.2741,31.3275,4100.0
2005-08-03 12:10:00,41.03,41.03,40.97,40.97,4800.0,31.3352,31.3352,31.2893,31.2893,4800.0
2005-08-03 12:15:00,40.95,40.97,40.92,40.97,5700.0,31.2741,31.2893,31.2512,31.2893,5700.0
2005-08-03 12:20:00,40.97,41.09,40.96,41.08,8700.0,31.2893,31.381,31.2817,31.3733,8700.0
2005-08-03 12:25:00,41.07,41.08,41.05,41.08,11500.0,31.3657,31.3733,31.3504,31.3733,11500.0
2005-08-03 12:30:00,41.08,41.1,41.07,41.1,10500.0,31.3733,31.3886,31.3657,31.3886,10500.0
2005-08-03 12:35:00,41.1,41.1,41.0,41.0,17200.0,31.3886,31.3886,31.3123,31.3123,17200.0
2005-08-03 12:40:00,41.0,41.05,40.99,41.02,6700.0,31.3123,31.3504,31.3046,31.3275,6700.0
2005-08-03 12:45:00,41.02,41.05,41.01,41.03,9600.0,31.3275,31.3504,31.3199,31.3352,9600.0
2005-08-03 12:50:00,41.06,41.08,41.01,41.02,8700.0,31.3581,31.3733,31.3199,31.3275,8700.0
2005-08-03 12:55:00,41.03,41.03,41.01,41.03,1900.0,31.3352,31.3352,31.3199,31.3352,1900.0
2005-08-03 13:00:00,41.03,41.04,41.0,41.01,4500.0,31.3352,31.3428,31.3123,31.3199,4500.0
2005-08-03 13:05:00,41.0,41.01,40.99,41.0,3600.0,31.3123,31.3199,31.3046,31.3123,3600.0
2005-08-03 13:10:00,41.0,41.01,40.98,40.99,8400.0,31.3123,31.3199,31.297,31.3046,8400.0
2005-08-03 13:15:00,40.99,41.0,40.97,40.98,3500.0,31.3046,31.3123,31.2893,31.297,3500.0
2005-08-03 13:20:00,40.98,40.99,40.97,40.99,6100.0,31.297,31.3046,31.2893,31.3046,6100.0
2005-08-03 13:25:00,40.99,40.99,40.93,40.93,5000.0,31.3046,31.3046,31.2588,31.2588,5000.0
2005-08-03 13:30:00,40.91,40.94,40.89,40.92,10900.0,31.2435,31.2664,31.2282,31.2512,10900.0
2005-08-03 13:35:00,40.92,40.92,40.85,40.85,11100.0,31.2512,31.2512,31.1977,31.1977,11100.0
2005-08-03 13:40:00,40.85,40.86,40.83,40.84,12300.0,31.1977,31.2053,31.1824,31.1901,12300.0
2005-08-03 13:45:00,40.84,40.89,40.83,40.87,8800.0,31.1901,31.2282,31.1824,31.213,8800.0
2005-08-03 13:50:00,40.88,40.94,40.86,40.86,8700.0,31.2206,31.2664,31.2053,31.2053,8700.0
2005-08-03 13:55:00,40.86,40.86,40.81,40.84,17000.0,31.2053,31.2053,31.1671,31.1901,17000.0
2005-08-03 14:00:00,40.84,40.88,40.84,40.88,5400.0,31.1901,31.2206,31.1901,31.2206,5400.0
2005-08-03 14:05:00,40.88,40.88,40.81,40.85,10800.0,31.2206,31.2206,31.1671,31.1977,10800.0
2005-08-03 14:10:00,40.86,40.87,40.82,40.86,15000.0,31.2053,31.213,31.1748,31.2053,15000.0
2005-08-03 14:15:00,40.86,40.88,40.85,40.86,8500.0,31.2053,31.2206,31.1977,31.2053,8500.0
2005-08-03 14:20:00,40.86,40.86,40.79,40.8,23200.0,31.2053,31.2053,31.1519,31.1595,23200.0
2005-08-03 14:25:00,40.79,40.8,40.76,40.76,16800.0,31.1519,31.1595,31.129,31.129,16800.0
2005-08-03 14:30:00,40.75,40.76,40.71,40.71,29100.0,31.1213,31.129,31.0908,31.0908,29100.0
2005-08-03 14:35:00,40.72,40.77,40.71,40.76,29800.0,31.0984,31.1366,31.0908,31.129,29800.0
2005-08-03 14:40:00,40.78,40.79,40.71,40.71,11600.0,31.1442,31.1519,31.0908,31.0908,11600.0
2005-08-03 14:45:00,40.71,40.77,40.71,40.73,24000.0,31.0908,31.1366,31.0908,31.106,24000.0
2005-08-03 14:50:00,40.74,40.78,40.71,40.75,18300.0,31.1137,31.1442,31.0908,31.1213,18300.0
2005-08-03 14:55:00,40.76,40.77,40.72,40.73,9000.0,31.129,31.1366,31.0984,31.106,9000.0
2005-08-03 15:00:00,40.73,40.75,40.69,40.72,15500.0,31.106,31.1213,31.0755,31.0984,15500.0
2005-08-03 15:05:00,40.72,40.73,40.67,40.72,18300.0,31.0984,31.106,31.0602,31.0984,18300.0
2005-08-03 15:10:00,40.72,40.74,40.7,40.73,17300.0,31.0984,31.1137,31.0831,31.106,17300.0
2005-08-03 15:15:00,40.73,40.78,40.72,40.77,11300.0,31.106,31.1442,31.0984,31.1366,11300.0
2005-08-03 15:20:00,40.76,40.79,40.74,40.74,22500.0,31.129,31.1519,31.1137,31.1137,22500.0
2005-08-03 15:25:00,40.68,40.73,40.67,40.69,17800.0,31.0679,31.106,31.0602,31.0755,17800.0
2005-08-03 15:30:00,40.67,40.71,40.67,40.68,16100.0,31.0602,31.0908,31.0602,31.0679,16100.0
2005-08-03 15:35:00,40.67,40.68,40.65,40.66,10800.0,31.0602,31.0679,31.045,31.0526,10800.0
2005-08-03 15:40:00,40.67,40.7,40.66,40.69,25500.0,31.0602,31.0831,31.0526,31.0755,25500.0
2005-08-03 15:45:00,40.68,40.73,40.68,40.73,18000.0,31.0679,31.106,31.0679,31.106,18000.0
2005-08-03 15:50:00,40.72,40.73,40.69,40.69,23500.0,31.0984,31.106,31.0755,31.0755,23500.0
2005-08-03 15:55:00,40.69,40.77,40.69,40.74,30100.0,31.0755,31.1366,31.0755,31.1137,30100.0
2005-08-04 09:30:00,40.3,40.4,40.3,40.36,49100.0,30.7777,30.854,30.7777,30.8235,49100.0
2005-08-04 09:35:00,40.36,40.4,40.25,40.25,41600.0,30.8235,30.854,30.7395,30.7395,41600.0
2005-08-04 09:40:00,40.25,40.48,40.22,40.39,38100.0,30.7395,30.9151,30.7166,30.8464,38100.0
2005-08-04 09:45:00,40.38,40.38,40.14,40.22,37100.0,30.8387,30.8387,30.6555,30.7166,37100.0
2005-08-04 09:50:00,40.22,40.3,40.16,40.27,24100.0,30.7166,30.7777,30.6707,30.7547,24100.0
2005-08-04 09:55:00,40.27,40.37,40.27,40.34,21700.0,30.7547,30.8311,30.7547,30.8082,21700.0
2005-08-04 10:00:00,40.34,40.39,40.21,40.3,16300.0,30.8082,30.8464,30.7089,30.7777,16300.0
2005-08-04 10:05:00,40.29,40.35,40.26,40.32,14600.0,30.77,30.8158,30.7471,30.7929,14600.0
2005-08-04 10:10:00,40.34,40.36,40.2,40.27,21700.0,30.8082,30.8235,30.7013,30.7547,21700.0
2005-08-04 10:15:00,40.27,40.35,40.27,40.3,14700.0,30.7547,30.8158,30.7547,30.7777,14700.0
2005-08-04 10:20:00,40.3,40.32,40.14,40.14,18100.0,30.7777,30.7929,30.6555,30.6555,18100.0
2005-08-04 10:25:00,40.15,40.21,40.06,40.09,17400.0,30.6631,30.7089,30.5944,30.6173,17400.0
2005-08-04 10:30:00,40.1,40.17,40.07,40.12,22700.0,30.6249,30.6784,30.602,30.6402,22700.0
2005-08-04 10:35:00,40.14,40.24,40.14,40.22,10600.0,30.6555,30.7318,30.6555,30.7166,10600.0
2005-08-04 10:40:00,40.21,40.24,40.16,40.19,25000.0,30.7089,30.7318,30.6707,30.6936,25000.0
2005-08-04 10:45:00,40.19,40.25,40.18,40.24,14600.0,30.6936,30.7395,30.686,30.7318,14600.0
2005-08-04 10:50:00,40.26,40.48,40.26,40.44,19700.0,30.7471,30.9151,30.7471,30.8846,19700.0
2005-08-04 10:55:00,40.45,40.51,40.34,40.51,24400.0,30.8922,30.938,30.8082,30.938,24400.0
2005-08-04 11:00:00,40.52,40.76,40.51,40.67,49300.0,30.9457,31.129,30.938,31.0602,49300.0
2005-08-04 11:05:00,40.7,40.88,40.68,40.88,57700.0,31.0831,31.2206,31.0679,31.2206,57700.0
2005-08-04 11:10:00,40.86,41.06,40.86,40.96,54300.0,31.2053,31.3581,31.2053,31.2817,54300.0
2005-08-04 11:15:00,40.96,41.04,40.93,40.94,54100.0,31.2817,31.3428,31.2588,31.2664,54100.0
2005-08-04 11:20:00,40.94,40.96,40.84,40.85,45700.0,31.2664,31.2817,31.1901,31.1977,45700.0
2005-08-04 11:25:00,40.85,40.88,40.78,40.8,17600.0,31.1977,31.2206,31.1442,31.1595,17600.0
2005-08-04 11:30:00,40.8,40.83,40.77,40.82,43300.0,31.1595,31.1824,31.1366,31.1748,43300.0
2005-08-04 11:35:00,40.8,40.8,40.65,40.66,22900.0,31.1595,31.1595,31.045,31.0526,22900.0
2005-08-04 11:40:00,40.67,40.7,40.59,40.6,10100.0,31.0602,31.0831,30.9991,31.0068,10100.0
2005-08-04 11:45:00,40.57,40.6,40.46,40.52,20400.0,30.9839,31.0068,30.8998,30.9457,20400.0
2005-08-04 11:50:00,40.53,40.66,40.5,40.65,11100.0,30.9533,31.0526,30.9304,31.045,11100.0
2005-08-04 11:55:00,40.66,40.66,40.4,40.4,16800.0,31.0526,31.0526,30.854,30.854,16800.0
2005-08-04 12:00:00,40.4,40.41,40.35,40.35,10400.0,30.854,30.8617,30.8158,30.8158,10400.0
2005-08-04 12:05:00,40.35,40.35,40.22,40.31,32800.0,30.8158,30.8158,30.7166,30.7853,32800.0
2005-08-04 12:10:00,40.3,40.31,40.19,40.19,19700.0,30.7777,30.7853,30.6936,30.6936,19700.0
2005-08-04 12:15:00,40.2,40.2,40.14,40.15,11800.0,30.7013,30.7013,30.6555,30.6631,11800.0
2005-08-04 12:20:00,40.16,40.25,40.13,40.2,13900.0,30.6707,30.7395,30.6478,30.7013,13900.0
2005-08-04 12:25:00,40.18,40.2,40.15,40.17,9900.0,30.686,30.7013,30.6631,30.6784,9900.0
2005-08-04 12:30:00,40.17,40.2,40.16,40.16,17600.0,30.6784,30.7013,30.6707,30.6707,17600.0
2005-08-04 12:35:00,40.17,40.2,40.16,40.2,8400.0,30.6784,30.7013,30.6707,30.7013,8400.0
2005-08-04 12:40:00,40.19,40.21,40.16,40.21,14000.0,30.6936,30.7089,30.6707,30.7089,14000.0
2005-08-04 12:45:00,40.2,40.2,40.13,40.13,21800.0,30.7013,30.7013,30.6478,30.6478,21800.0
2005-08-04 12:50:00,40.13,40.16,40.11,40.14,8300.0,30.6478,30.6707,30.6325,30.6555,8300.0
2005-08-04 12:55:00,40.14,40.15,40.08,40.09,12500.0,30.6555,30.6631,30.6096,30.6173,12500.0
2005-08-04 13:00:00,40.09,40.15,40.09,40.14,8800.0,30.6173,30.6631,30.6173,30.6555,8800.0
2005-08-04 13:05:00,40.14,40.15,40.13,40.13,12900.0,30.6555,30.6631,30.6478,30.6478,12900.0
2005-08-04 13:10:00,40.13,40.13,40.11,40.12,10900.0,30.6478,30.6478,30.6325,30.6402,10900.0
2005-08-04 13:15:00,40.1,40.12,40.03,40.06,19900.0,30.6249,30.6402,30.5714,30.5944,19900.0
2005-08-04 13:20:00,40.07,40.13,40.06,40.1,8800.0,30.602,30.6478,30.5944,30.6249,8800.0
2005-08-04 13:25:00,40.11,40.27,40.1,40.27,21900.0,30.6325,30.7547,30.6249,30.7547,21900.0
2005-08-04 13:30:00,40.27,40.3,40.21,40.23,27900.0,30.7547,30.7777,30.7089,30.7242,27900.0
2005-08-04 13:35:00,40.23,40.25,40.2,40.24,18600.0,30.7242,30.7395,30.7013,30.7318,18600.0
2005-08-04 13:40:00,40.25,40.25,40.17,40.18,65900.0,30.7395,30.7395,30.6784,30.686,65900.0
2005-08-04 13:45:00,40.19,40.2,40.17,40.19,13500.0,30.6936,30.7013,30.6784,30.6936,13500.0
2005-08-04 13:50:00,40.18,40.19,40.14,40.16,44900.0,30.686,30.6936,30.6555,30.6707,44900.0
2005-08-04 13:55:00,40.17,40.18,40.15,40.17,12500.0,30.6784,30.686,30.6631,30.6784,12500.0
2005-08-04 14:00:00,40.16,40.19,40.15,40.16,33300.0,30.6707,30.6936,30.6631,30.6707,33300.0
2005-08-04 14:05:00,40.16,40.19,40.15,40.18,44600.0,30.6707,30.6936,30.6631,30.686,44600.0
2005-08-04 14:10:00,40.19,40.2,40.16,40.16,19800.0,30.6936,30.7013,30.6707,30.6707,19800.0
2005-08-04 14:15:00,40.15,40.18,40.14,40.18,63100.0,30.6631,30.686,30.6555,30.686,63100.0
2005-08-04 14:20:00,40.15,40.17,40.11,40.16,26400.0,30.6631,30.6784,30.6325,30.6707,26400.0
2005-08-04 14:25:00,40.17,40.26,40.17,40.2,37900.0,30.6784,30.7471,30.6784,30.7013,37900.0
2005-08-04 14:30:00,40.19,40.22,40.19,40.21,18500.0,30.6936,30.7166,30.6936,30.7089,18500.0
2005-08-04 14:35:00,40.21,40.27,40.2,40.27,13400.0,30.7089,30.7547,30.7013,30.7547,13400.0
2005-08-04 14:40:00,40.26,40.39,40.23,40.27,40700.0,30.7471,30.8464,30.7242,30.7547,40700.0
2005-08-04 14:45:00,40.27,40.29,40.24,40.27,9500.0,30.7547,30.77,30.7318,30.7547,9500.0
2005-08-04 14:50:00,40.27,40.29,40.22,40.24,25100.0,30.7547,30.77,30.7166,30.7318,25100.0
2005-08-04 14:55:00,40.25,40.4,40.24,40.29,33400.0,30.7395,30.854,30.7318,30.77,33400.0
2005-08-04 15:00:00,40.27,40.31,40.27,40.29,64600.0,30.7547,30.7853,30.7547,30.77,64600.0
2005-08-04 15:05:00,40.3,40.41,40.29,40.4,25400.0,30.7777,30.8617,30.77,30.854,25400.0
2005-08-04 15:10:00,40.39,40.42,40.33,40.34,50200.0,30.8464,30.8693,30.8006,30.8082,50200.0
2005-08-04 15:15:00,40.34,40.37,40.32,40.36,27000.0,30.8082,30.8311,30.7929,30.8235,27000.0
2005-08-04 15:20:00,40.36,40.41,40.36,40.41,28100.0,30.8235,30.8617,30.8235,30.8617,28100.0
2005-08-04 15:25:00,40.41,40.44,40.4,40.41,44500.0,30.8617,30.8846,30.854,30.8617,44500.0
2005-08-04 15:30:00,40.41,40.43,40.39,40.4,16800.0,30.8617,30.8769,30.8464,30.854,16800.0
2005-08-04 15:35:00,40.41,40.42,40.38,40.38,11900.0,30.8617,30.8693,30.8387,30.8387,11900.0
2005-08-04 15:40:00,40.39,40.44,40.35,40.38,37900.0,30.8464,30.8846,30.8158,30.8387,37900.0
2005-08-04 15:45:00,40.36,40.36,40.29,40.3,153000.0,30.8235,30.8235,30.77,30.7777,153000.0
2005-08-04 15:50:00,40.3,40.43,40.3,40.41,79700.0,30.7777,30.8769,30.7777,30.8617,79700.0
2005-08-04 15:55:00,40.4,40.43,40.39,40.43,235600.0,30.854,30.8769,30.8464,30.8769,235600.0
2005-08-05 09:30:00,40.35,40.35,40.35,40.35,0.0,30.8158,30.8158,30.8158,30.8158,0.0
2005-08-05 09:35:00,40.0,40.01,39.91,39.92,114000.0,30.5485,30.5562,30.4798,30.4874,114000.0
2005-08-05 09:40:00,39.93,39.93,39.75,39.75,107000.0,30.4951,30.4951,30.3576,30.3576,107000.0
2005-08-05 09:45:00,39.76,39.82,39.53,39.54,168500.0,30.3652,30.4111,30.1896,30.1972,168500.0
2005-08-05 09:50:00,39.54,39.82,39.54,39.59,98300.0,30.1972,30.4111,30.1972,30.2354,98300.0
2005-08-05 09:55:00,39.6,39.6,39.06,39.09,143200.0,30.2431,30.2431,29.8306,29.8536,143200.0
2005-08-05 10:00:00,39.15,39.2,39.09,39.09,125600.0,29.8994,29.9376,29.8536,29.8536,125600.0
2005-08-05 10:05:00,39.07,39.09,38.7,38.71,216800.0,29.8383,29.8536,29.5557,29.5633,216800.0
2005-08-05 10:10:00,38.71,39.2,38.69,38.75,91500.0,29.5633,29.9376,29.5481,29.5939,91500.0
2005-08-05 10:15:00,38.73,39.11,38.73,38.96,117000.0,29.5786,29.8688,29.5786,29.7543,117000.0
2005-08-05 10:20:00,39.1,39.14,38.94,39.0,122300.0,29.8612,29.8917,29.739,29.7848,122300.0
2005-08-05 10:25:00,39.0,39.1,38.88,38.88,91800.0,29.7848,29.8612,29.6932,29.6932,91800.0
2005-08-05 10:30:00,38.9,39.0,38.87,38.98,228300.0,29.7085,29.7848,29.6855,29.7696,228300.0
2005-08-05 10:35:00,39.0,39.0,38.83,38.89,47600.0,29.7848,29.7848,29.655,29.7008,47600.0
2005-08-05 10:40:00,38.9,38.9,38.69,38.72,44700.0,29.7085,29.7085,29.5481,29.571,44700.0
2005-08-05 10:45:00,38.7,38.72,38.31,38.34,109100.0,29.5557,29.571,29.2579,29.2808,109100.0
2005-08-05 10:50:00,38.4,38.44,38.2,38.26,146700.0,29.3266,29.3571,29.1739,29.2197,146700.0
2005-08-05 10:55:00,38.26,38.28,38.0,38.14,84900.0,29.2197,29.235,29.0211,29.128,84900.0
2005-08-05 11:00:00,38.15,38.16,37.5,37.89,291800.0,29.1357,29.1433,28.6393,28.9371,291800.0
2005-08-05 11:05:00,37.9,38.06,37.86,38.03,159000.0,28.9447,29.0669,28.9142,29.044,159000.0
2005-08-05 11:10:00,38.03,38.05,37.98,38.05,167000.0,29.044,29.0593,29.0058,29.0593,167000.0
2005-08-05 11:15:00,38.02,38.05,37.91,37.93,109800.0,29.0364,29.0593,28.9524,28.9677,109800.0
2005-08-05 11:20:00,37.93,37.97,37.87,37.94,75500.0,28.9677,28.9982,28.9218,28.9753,75500.0
2005-08-05 11:25:00,37.96,37.97,37.79,37.79,112900.0,28.9906,28.9982,28.8607,28.8607,112900.0
2005-08-05 11:30:00,37.8,37.83,37.7,37.71,139300.0,28.8684,28.8913,28.792,28.7996,139300.0
2005-08-05 11:35:00,37.71,38.05,37.52,37.53,146600.0,28.7996,29.0593,28.6545,28.6622,146600.0
2005-08-05 11:40:00,37.53,38.05,37.34,37.4,129900.0,28.6622,29.0593,28.5171,28.5629,129900.0
2005-08-05 11:45:00,37.4,37.4,37.27,37.38,82600.0,28.5629,28.5629,28.4636,28.5476,82600.0
2005-08-05 11:50:00,37.39,37.55,37.35,37.51,94900.0,28.5552,28.6774,28.5247,28.6469,94900.0
2005-08-05 11:55:00,37.6,37.7,37.5,37.6,129200.0,28.7156,28.792,28.6393,28.7156,129200.0
2005-08-05 12:00:00,37.62,37.7,37.62,37.62,118500.0,28.7309,28.792,28.7309,28.7309,118500.0
2005-08-05 12:05:00,37.62,37.74,37.62,37.66,55500.0,28.7309,28.8225,28.7309,28.7614,55500.0
2005-08-05 12:10:00,37.65,37.75,37.6,37.75,61600.0,28.7538,28.8302,28.7156,28.8302,61600.0
2005-08-05 12:15:00,37.75,37.76,37.59,37.65,62900.0,28.8302,28.8378,28.708,28.7538,62900.0
2005-08-05 12:20:00,37.64,37.8,37.63,37.79,58000.0,28.7462,28.8684,28.7385,28.8607,58000.0
2005-08-05 12:25:00,37.76,38.04,37.76,38.02,57600.0,28.8378,29.0517,28.8378,29.0364,57600.0
2005-08-05 12:30:00,38.02,38.03,37.79,37.92,55800.0,29.0364,29.044,28.8607,28.96,55800.0
2005-08-05 12:35:00,37.92,38.05,37.92,37.95,96500.0,28.96,29.0593,28.96,28.9829,96500.0
2005-08-05 12:40:00,37.95,38.0,37.93,37.95,166600.0,28.9829,29.0211,28.9677,28.9829,166600.0
2005-08-05 12:45:00,37.95,37.96,37.91,37.95,43000.0,28.9829,28.9906,28.9524,28.9829,43000.0
2005-08-05 12:50:00,37.95,38.04,37.95,38.02,62300.0,28.9829,29.0517,28.9829,29.0364,62300.0
2005-08-05 12:55:00,38.01,38.01,37.93,38.01,41700.0,29.0287,29.0287,28.9677,29.0287,41700.0
2005-08-05 13:00:00,38.01,38.11,37.96,38.1,52800.0,29.0287,29.1051,28.9906,29.0975,52800.0
2005-08-05 13:05:00,38.09,38.1,38.04,38.06,32600.0,29.0898,29.0975,29.0517,29.0669,32600.0
2005-08-05 13:10:00,38.07,38.15,38.04,38.14,41900.0,29.0746,29.1357,29.0517,29.128,41900.0
2005-08-05 13:15:00,38.15,38.15,38.02,38.11,55200.0,29.1357,29.1357,29.0364,29.1051,55200.0
2005-08-05 13:20:00,38.09,38.14,38.02,38.04,39000.0,29.0898,29.128,29.0364,29.0517,39000.0
2005-08-05 13:25:00,38.04,38.07,38.03,38.07,37200.0,29.0517,29.0746,29.044,29.0746,37200.0
2005-08-05 13:30:00,38.07,38.11,38.02,38.08,35900.0,29.0746,29.1051,29.0364,29.0822,35900.0
2005-08-05 13:35:00,38.08,38.1,38.04,38.08,86500.0,29.0822,29.0975,29.0517,29.0822,86500.0
2005-08-05 13:40:00,38.08,38.08,38.03,38.04,27400.0,29.0822,29.0822,29.044,29.0517,27400.0
2005-08-05 13:45:00,38.04,38.05,37.96,38.05,44400.0,29.0517,29.0593,28.9906,29.0593,44400.0
2005-08-05 13:50:00,38.05,38.07,38.0,38.05,12400.0,29.0593,29.0746,29.0211,29.0593,12400.0
2005-08-05 13:55:00,38.06,38.07,38.0,38.01,13800.0,29.0669,29.0746,29.0211,29.0287,13800.0
2005-08-05 14:00:00,38.01,38.02,37.96,37.96,20800.0,29.0287,29.0364,28.9906,28.9906,20800.0
2005-08-05 14:05:00,37.96,37.96,37.9,37.91,20300.0,28.9906,28.9906,28.9447,28.9524,20300.0
2005-08-05 14:10:00,37.9,37.95,37.75,37.75,58700.0,28.9447,28.9829,28.8302,28.8302,58700.0
2005-08-05 14:15:00,37.75,37.82,37.63,37.74,137600.0,28.8302,28.8836,28.7385,28.8225,137600.0
2005-08-05 14:20:00,37.74,37.86,37.73,37.84,40600.0,28.8225,28.9142,28.8149,28.8989,40600.0
2005-08-05 14:25:00,37.84,37.87,37.72,37.75,31900.0,28.8989,28.9218,28.8073,28.8302,31900.0
2005-08-05 14:30:00,37.75,37.82,37.72,37.81,39400.0,28.8302,28.8836,28.8073,28.876,39400.0
2005-08-05 14:35:00,37.82,37.86,37.8,37.84,42600.0,28.8836,28.9142,28.8684,28.8989,42600.0
2005-08-05 14:40:00,37.84,37.9,37.82,37.88,38800.0,28.8989,28.9447,28.8836,28.9295,38800.0
2005-08-05 14:45:00,37.86,37.92,37.83,37.91,114500.0,28.9142,28.96,28.8913,28.9524,114500.0
2005-08-05 14:50:00,37.9,38.05,37.9,38.05,77000.0,28.9447,29.0593,28.9447,29.0593,77000.0
2005-08-05 14:55:00,38.04,38.15,38.02,38.09,48000.0,29.0517,29.1357,29.0364,29.0898,48000.0
2005-08-05 15:00:00,38.1,38.25,38.1,38.23,52600.0,29.0975,29.212,29.0975,29.1968,52600.0
2005-08-05 15:05:00,38.22,38.38,38.2,38.35,69000.0,29.1891,29.3113,29.1739,29.2884,69000.0
2005-08-05 15:10:00,38.36,38.41,38.21,38.23,66000.0,29.296,29.3342,29.1815,29.1968,66000.0
2005-08-05 15:15:00,38.23,38.29,38.23,38.25,50100.0,29.1968,29.2426,29.1968,29.212,50100.0
2005-08-05 15:20:00,38.24,38.34,38.24,38.31,77500.0,29.2044,29.2808,29.2044,29.2579,77500.0
2005-08-05 15:25:00,38.33,38.36,38.3,38.36,70000.0,29.2731,29.296,29.2502,29.296,70000.0
2005-08-05 15:30:00,38.36,38.41,38.3,38.31,86400.0,29.296,29.3342,29.2502,29.2579,86400.0
2005-08-05 15:35:00,38.32,38.4,38.31,38.39,74400.0,29.2655,29.3266,29.2579,29.319,74400.0
2005-08-05 15:40:00,38.4,38.41,38.25,38.38,113200.0,29.3266,29.3342,29.212,29.3113,113200.0
2005-08-05 15:45:00,38.38,38.51,38.38,38.46,90200.0,29.3113,29.4106,29.3113,29.3724,90200.0
2005-08-05 15:50:00,38.46,38.51,38.35,38.51,67100.0,29.3724,29.4106,29.2884,29.4106,67100.0
2005-08-05 15:55:00,38.51,38.51,38.4,38.43,76700.0,29.4106,29.4106,29.3266,29.3495,76700.0
2005-08-08 09:30:00,38.55,38.55,38.55,38.55,0.0,29.4412,29.4412,29.4412,29.4412,0.0
2005-08-08 09:35:00,37.68,38.01,37.68,37.99,166500.0,28.7767,29.0287,28.7767,29.0135,166500.0
2005-08-08 09:40:00,37.96,38.0,37.88,37.93,79700.0,28.9906,29.0211,28.9295,28.9677,79700.0
2005-08-08 09:45:00,37.93,38.08,37.92,38.04,115500.0,28.9677,29.0822,28.96,29.0517,115500.0
2005-08-08 09:50:00,38.05,38.09,37.95,38.01,114100.0,29.0593,29.0898,28.9829,29.0287,114100.0
2005-08-08 09:55:00,38.0,38.3,37.98,38.3,91400.0,29.0211,29.2502,29.0058,29.2502,91400.0
2005-08-08 10:00:00,38.3,38.39,38.21,38.28,75000.0,29.2502,29.319,29.1815,29.235,75000.0
2005-08-08 10:05:00,38.3,38.36,38.2,38.23,46700.0,29.2502,29.296,29.1739,29.1968,46700.0
2005-08-08 10:10:00,38.23,38.24,37.95,38.0,53300.0,29.1968,29.2044,28.9829,29.0211,53300.0
2005-08-08 10:15:00,37.96,38.01,37.77,37.78,73500.0,28.9906,29.0287,28.8455,28.8531,73500.0
2005-08-08 10:20:00,37.8,37.84,37.71,37.83,59200.0,28.8684,28.8989,28.7996,28.8913,59200.0
2005-08-08 10:25:00,37.83,37.87,37.77,37.83,54800.0,28.8913,28.9218,28.8455,28.8913,54800.0
2005-08-08 10:30:00,37.82,37.85,37.78,37.79,48900.0,28.8836,28.9066,28.8531,28.8607,48900.0
2005-08-08 10:35:00,37.78,37.79,37.52,37.55,50500.0,28.8531,28.8607,28.6545,28.6774,50500.0
2005-08-08 10:40:00,37.52,37.6,37.48,37.48,59800.0,28.6545,28.7156,28.624,28.624,59800.0
2005-08-08 10:45:00,37.49,37.51,37.33,37.43,96500.0,28.6316,28.6469,28.5094,28.5858,96500.0
2005-08-08 10:50:00,37.41,37.41,36.94,36.97,124500.0,28.5705,28.5705,28.2116,28.2345,124500.0
2005-08-08 10:55:00,36.95,37.0,36.69,36.71,142800.0,28.2192,28.2574,28.0206,28.0359,142800.0
2005-08-08 11:00:00,36.7,37.09,36.62,37.07,77600.0,28.0283,28.3261,27.9672,28.3109,77600.0
2005-08-08 11:05:00,37.07,37.08,36.95,36.99,112900.0,28.3109,28.3185,28.2192,28.2498,112900.0
2005-08-08 11:10:00,36.97,37.07,36.97,36.98,88900.0,28.2345,28.3109,28.2345,28.2421,88900.0
2005-08-08 11:15:00,36.99,37.0,36.8,36.81,103300.0,28.2498,28.2574,28.1047,28.1123,103300.0
2005-08-08 11:20:00,36.8,36.88,36.76,36.78,103200.0,28.1047,28.1658,28.0741,28.0894,103200.0
2005-08-08 11:25:00,36.77,36.79,36.59,36.71,91500.0,28.0817,28.097,27.9443,28.0359,91500.0
2005-08-08 11:30:00,36.71,36.88,36.71,36.85,58500.0,28.0359,28.1658,28.0359,28.1428,58500.0
2005-08-08 11:35:00,36.86,36.95,36.84,36.85,124000.0,28.1505,28.2192,28.1352,28.1428,124000.0
2005-08-08 11:40:00,36.85,36.97,36.84,36.89,150700.0,28.1428,28.2345,28.1352,28.1734,150700.0
2005-08-08 11:45:00,36.89,36.92,36.84,36.87,93800.0,28.1734,28.1963,28.1352,28.1581,93800.0
2005-08-08 11:50:00,36.8,36.88,36.8,36.82,61400.0,28.1047,28.1658,28.1047,28.1199,61400.0
2005-08-08 11:55:00,36.81,36.87,36.81,36.85,40300.0,28.1123,28.1581,28.1123,28.1428,40300.0
2005-08-08 12:00:00,36.85,36.85,36.78,36.84,111100.0,28.1428,28.1428,28.0894,28.1352,111100.0
2005-08-08 12:05:00,36.77,36.79,36.74,36.77,41000.0,28.0817,28.097,28.0588,28.0817,41000.0
2005-08-08 12:10:00,36.76,36.79,36.75,36.76,53000.0,28.0741,28.097,28.0665,28.0741,53000.0
2005-08-08 12:15:00,36.75,36.75,36.64,36.64,30800.0,28.0665,28.0665,27.9825,27.9825,30800.0
2005-08-08 12:20:00,36.67,36.75,36.57,36.57,34600.0,28.0054,28.0665,27.929,27.929,34600.0
2005-08-08 12:25:00,36.56,36.57,36.39,36.52,49700.0,27.9214,27.929,27.7915,27.8908,49700.0
2005-08-08 12:30:00,36.48,36.55,36.44,36.55,33800.0,27.8603,27.9137,27.8297,27.9137,33800.0
2005-08-08 12:35:00,36.55,36.62,36.54,36.61,76100.0,27.9137,27.9672,27.9061,27.9595,76100.0
2005-08-08 12:40:00,36.62,36.65,36.54,36.64,51300.0,27.9672,27.9901,27.9061,27.9825,51300.0
2005-08-08 12:45:00,36.63,36.74,36.61,36.74,86800.0,27.9748,28.0588,27.9595,28.0588,86800.0
2005-08-08 12:50:00,36.74,36.78,36.7,36.76,42500.0,28.0588,28.0894,28.0283,28.0741,42500.0
2005-08-08 12:55:00,36.75,36.8,36.71,36.79,42900.0,28.0665,28.1047,28.0359,28.097,42900.0
2005-08-08 13:00:00,36.79,36.81,36.74,36.8,72600.0,28.097,28.1123,28.0588,28.1047,72600.0
2005-08-08 13:05:00,36.79,36.8,36.66,36.69,52300.0,28.097,28.1047,27.9977,28.0206,52300.0
2005-08-08 13:10:00,36.67,36.8,36.65,36.65,50100.0,28.0054,28.1047,27.9901,27.9901,50100.0
2005-08-08 13:15:00,36.66,36.7,36.44,36.69,79200.0,27.9977,28.0283,27.8297,28.0206,79200.0
2005-08-08 13:20:00,36.69,36.74,36.61,36.69,53500.0,28.0206,28.0588,27.9595,28.0206,53500.0
2005-08-08 13:25:00,36.69,36.69,36.51,36.52,31900.0,28.0206,28.0206,27.8832,27.8908,31900.0
2005-08-08 13:30:00,36.52,36.62,36.51,36.57,72400.0,27.8908,27.9672,27.8832,27.929,72400.0
2005-08-08 13:35:00,36.56,36.58,36.49,36.55,35200.0,27.9214,27.9366,27.8679,27.9137,35200.0
2005-08-08 13:40:00,36.57,36.69,36.49,36.65,51900.0,27.929,28.0206,27.8679,27.9901,51900.0
2005-08-08 13:45:00,36.66,36.78,36.65,36.76,31100.0,27.9977,28.0894,27.9901,28.0741,31100.0
2005-08-08 13:50:00,36.75,36.76,36.58,36.58,26400.0,28.0665,28.0741,27.9366,27.9366,26400.0
2005-08-08 13:55:00,36.57,36.58,36.44,36.5,50800.0,27.929,27.9366,27.8297,27.8755,50800.0
2005-08-08 14:00:00,36.5,36.5,36.4,36.45,58900.0,27.8755,27.8755,27.7992,27.8374,58900.0
2005-08-08 14:05:00,36.45,36.51,36.42,36.45,40100.0,27.8374,27.8832,27.8144,27.8374,40100.0
2005-08-08 14:10:00,36.45,36.48,36.43,36.43,37200.0,27.8374,27.8603,27.8221,27.8221,37200.0
2005-08-08 14:15:00,36.44,36.47,36.32,36.38,54500.0,27.8297,27.8526,27.7381,27.7839,54500.0
2005-08-08 14:20:00,36.38,36.45,36.35,36.43,14500.0,27.7839,27.8374,27.761,27.8221,14500.0
2005-08-08 14:25:00,36.41,36.44,36.19,36.21,90700.0,27.8068,27.8297,27.6388,27.6541,90700.0
2005-08-08 14:30:00,36.22,36.45,36.2,36.42,66500.0,27.6617,27.8374,27.6464,27.8144,66500.0
2005-08-08 14:35:00,36.42,36.47,36.31,36.38,31000.0,27.8144,27.8526,27.7304,27.7839,31000.0
2005-08-08 14:40:00,36.36,36.36,36.17,36.22,49200.0,27.7686,27.7686,27.6235,27.6617,49200.0
2005-08-08 14:45:00,36.21,36.24,36.09,36.16,37300.0,27.6541,27.677,27.5624,27.6159,37300.0
2005-08-08 14:50:00,36.18,36.35,36.14,36.34,24600.0,27.6312,27.761,27.6006,27.7533,24600.0
2005-08-08 14:55:00,36.35,36.48,36.34,36.44,29900.0,27.761,27.8603,27.7533,27.8297,29900.0
2005-08-08 15:00:00,36.46,36.51,36.41,36.51,37600.0,27.845,27.8832,27.8068,27.8832,37600.0
2005-08-08 15:05:00,36.54,36.57,36.45,36.56,37200.0,27.9061,27.929,27.8374,27.9214,37200.0
2005-08-08 15:10:00,36.55,36.63,36.5,36.54,27600.0,27.9137,27.9748,27.8755,27.9061,27600.0
2005-08-08 15:15:00,36.56,36.59,36.49,36.56,78500.0,27.9214,27.9443,27.8679,27.9214,78500.0
2005-08-08 15:20:00,36.57,36.6,36.46,36.46,51600.0,27.929,27.9519,27.845,27.845,51600.0
2005-08-08 15:25:00,36.47,36.52,36.41,36.52,30400.0,27.8526,27.8908,27.8068,27.8908,30400.0
2005-08-08 15:30:00,36.51,36.63,36.51,36.63,29400.0,27.8832,27.9748,27.8832,27.9748,29400.0
2005-08-08 15:35:00,36.63,36.7,36.6,36.69,92900.0,27.9748,28.0283,27.9519,28.0206,92900.0
2005-08-08 15:40:00,36.7,36.72,36.62,36.7,57700.0,28.0283,28.0436,27.9672,28.0283,57700.0
2005-08-08 15:45:00,36.71,36.78,36.71,36.77,115200.0,28.0359,28.0894,28.0359,28.0817,115200.0
2005-08-08 15:50:00,36.77,36.82,36.71,36.8,137700.0,28.0817,28.1199,28.0359,28.1047,137700.0
2005-08-08 15:55:00,36.81,36.82,36.74,36.76,153700.0,28.1123,28.1199,28.0588,28.0741,153700.0
2005-08-09 09:30:00,37.2,37.25,36.8,37.25,132700.0,28.4101,28.4483,28.1047,28.4483,132700.0
2005-08-09 09:35:00,37.25,37.29,37.16,37.26,79800.0,28.4483,28.4789,28.3796,28.456,79800.0
2005-08-09 09:40:00,37.26,37.4,37.23,37.34,166400.0,28.456,28.5629,28.4331,28.5171,166400.0
2005-08-09 09:45:00,37.34,37.41,37.2,37.29,98700.0,28.5171,28.5705,28.4101,28.4789,98700.0
2005-08-09 09:50:00,37.28,37.28,37.18,37.2,66300.0,28.4712,28.4712,28.3949,28.4101,66300.0
2005-08-09 09:55:00,37.18,37.25,37.18,37.19,81900.0,28.3949,28.4483,28.3949,28.4025,81900.0
2005-08-09 10:00:00,37.19,37.2,37.04,37.06,106200.0,28.4025,28.4101,28.2879,28.3032,106200.0
2005-08-09 10:05:00,37.05,37.05,36.75,36.78,112100.0,28.2956,28.2956,28.0665,28.0894,112100.0
2005-08-09 10:10:00,36.79,36.97,36.74,36.93,90700.0,28.097,28.2345,28.0588,28.2039,90700.0
2005-08-09 10:15:00,36.93,36.98,36.8,36.96,31500.0,28.2039,28.2421,28.1047,28.2268,31500.0
2005-08-09 10:20:00,36.96,36.97,36.82,36.82,20200.0,28.2268,28.2345,28.1199,28.1199,20200.0
2005-08-09 10:25:00,36.8,36.89,36.78,36.89,24500.0,28.1047,28.1734,28.0894,28.1734,24500.0
2005-08-09 10:30:00,36.88,36.9,36.83,36.9,48400.0,28.1658,28.181,28.1276,28.181,48400.0
2005-08-09 10:35:00,36.89,36.92,36.85,36.85,42400.0,28.1734,28.1963,28.1428,28.1428,42400.0
2005-08-09 10:40:00,36.85,36.95,36.84,36.94,24500.0,28.1428,28.2192,28.1352,28.2116,24500.0
2005-08-09 10:45:00,36.93,37.16,36.93,37.16,53600.0,28.2039,28.3796,28.2039,28.3796,53600.0
2005-08-09 10:50:00,37.15,37.16,36.97,36.97,43300.0,28.372,28.3796,28.2345,28.2345,43300.0
2005-08-09 10:55:00,36.98,36.98,36.9,36.92,32600.0,28.2421,28.2421,28.181,28.1963,32600.0
2005-08-09 11:00:00,36.92,37.03,36.9,36.92,16900.0,28.1963,28.2803,28.181,28.1963,16900.0
2005-08-09 11:05:00,36.91,36.92,36.85,36.86,18100.0,28.1887,28.1963,28.1428,28.1505,18100.0
2005-08-09 11:10:00,36.87,36.89,36.78,36.83,37700.0,28.1581,28.1734,28.0894,28.1276,37700.0
2005-08-09 11:15:00,36.82,36.88,36.81,36.85,62700.0,28.1199,28.1658,28.1123,28.1428,62700.0
2005-08-09 11:20:00,36.85,36.9,36.85,36.89,16000.0,28.1428,28.181,28.1428,28.1734,16000.0
2005-08-09 11:25:00,36.89,36.95,36.87,36.94,18800.0,28.1734,28.2192,28.1581,28.2116,18800.0
2005-08-09 11:30:00,36.95,36.96,36.86,36.93,26800.0,28.2192,28.2268,28.1505,28.2039,26800.0
2005-08-09 11:35:00,36.91,36.93,36.85,36.9,22500.0,28.1887,28.2039,28.1428,28.181,22500.0
2005-08-09 11:40:00,36.9,36.92,36.79,36.81,36100.0,28.181,28.1963,28.097,28.1123,36100.0
2005-08-09 11:45:00,36.8,36.82,36.75,36.77,35700.0,28.1047,28.1199,28.0665,28.0817,35700.0
2005-08-09 11:50:00,36.77,36.8,36.6,36.6,61200.0,28.0817,28.1047,27.9519,27.9519,61200.0
2005-08-09 11:55:00,36.6,36.65,36.51,36.55,46300.0,27.9519,27.9901,27.8832,27.9137,46300.0
2005-08-09 12:00:00,36.55,36.58,36.51,36.55,38600.0,27.9137,27.9366,27.8832,27.9137,38600.0
2005-08-09 12:05:00,36.55,36.57,36.48,36.51,23200.0,27.9137,27.929,27.8603,27.8832,23200.0
2005-08-09 12:10:00,36.51,36.52,36.45,36.48,36900.0,27.8832,27.8908,27.8374,27.8603,36900.0
2005-08-09 12:15:00,36.49,36.54,36.48,36.52,17100.0,27.8679,27.9061,27.8603,27.8908,17100.0
2005-08-09 12:20:00,36.54,36.55,36.49,36.52,12900.0,27.9061,27.9137,27.8679,27.8908,12900.0
2005-08-09 12:25:00,36.53,36.53,36.5,36.5,8800.0,27.8985,27.8985,27.8755,27.8755,8800.0
2005-08-09 12:30:00,36.49,36.53,36.48,36.53,13800.0,27.8679,27.8985,27.8603,27.8985,13800.0
2005-08-09 12:35:00,36.53,36.6,36.52,36.58,21200.0,27.8985,27.9519,27.8908,27.9366,21200.0
2005-08-09 12:40:00,36.57,36.61,36.54,36.61,35300.0,27.929,27.9595,27.9061,27.9595,35300.0
2005-08-09 12:45:00,36.6,36.68,36.59,36.67,27500.0,27.9519,28.013,27.9443,28.0054,27500.0
2005-08-09 12:50:00,36.66,36.67,36.56,36.61,15200.0,27.9977,28.0054,27.9214,27.9595,15200.0
2005-08-09 12:55:00,36.61,36.63,36.55,36.57,22100.0,27.9595,27.9748,27.9137,27.929,22100.0
2005-08-09 13:00:00,36.56,36.57,36.51,36.55,24300.0,27.9214,27.929,27.8832,27.9137,24300.0
2005-08-09 13:05:00,36.54,36.54,36.37,36.46,66100.0,27.9061,27.9061,27.7763,27.845,66100.0
2005-08-09 13:10:00,36.48,36.51,36.35,36.35,48600.0,27.8603,27.8832,27.761,27.761,48600.0
2005-08-09 13:15:00,36.36,36.4,36.33,36.36,33400.0,27.7686,27.7992,27.7457,27.7686,33400.0
2005-08-09 13:20:00,36.37,36.38,36.29,36.29,64300.0,27.7763,27.7839,27.7152,27.7152,64300.0
2005-08-09 13:25:00,36.28,36.3,36.23,36.24,29200.0,27.7075,27.7228,27.6693,27.677,29200.0
2005-08-09 13:30:00,36.23,36.27,36.22,36.23,28000.0,27.6693,27.6999,27.6617,27.6693,28000.0
2005-08-09 13:35:00,36.24,36.29,36.24,36.28,30500.0,27.677,27.7152,27.677,27.7075,30500.0
2005-08-09 13:40:00,36.28,36.39,36.26,36.37,37200.0,27.7075,27.7915,27.6923,27.7763,37200.0
2005-08-09 13:45:00,36.37,36.39,36.36,36.37,16500.0,27.7763,27.7915,27.7686,27.7763,16500.0
2005-08-09 13:50:00,36.38,36.39,36.29,36.36,26000.0,27.7839,27.7915,27.7152,27.7686,26000.0
2005-08-09 13:55:00,36.36,36.4,36.36,36.38,21800.0,27.7686,27.7992,27.7686,27.7839,21800.0
2005-08-09 14:00:00,36.4,36.45,36.38,36.4,36000.0,27.7992,27.8374,27.7839,27.7992,36000.0
2005-08-09 14:05:00,36.4,36.41,36.37,36.38,10900.0,27.7992,27.8068,27.7763,27.7839,10900.0
2005-08-09 14:10:00,36.38,36.44,36.37,36.42,50100.0,27.7839,27.8297,27.7763,27.8144,50100.0
2005-08-09 14:15:00,36.43,36.56,36.42,36.55,58300.0,27.8221,27.9214,27.8144,27.9137,58300.0
2005-08-09 14:20:00,36.65,36.79,36.61,36.77,119200.0,27.9901,28.097,27.9595,28.0817,119200.0
2005-08-09 14:25:00,36.8,37.15,36.8,37.1,106200.0,28.1047,28.372,28.1047,28.3338,106200.0
2005-08-09 14:30:00,37.09,37.25,37.06,37.11,112100.0,28.3261,28.4483,28.3032,28.3414,112100.0
2005-08-09 14:35:00,37.11,37.21,37.06,37.08,83800.0,28.3414,28.4178,28.3032,28.3185,83800.0
2005-08-09 14:40:00,37.08,37.09,37.0,37.02,113600.0,28.3185,28.3261,28.2574,28.2727,113600.0
2005-08-09 14:45:00,37.01,37.01,36.9,36.99,88500.0,28.265,28.265,28.181,28.2498,88500.0
2005-08-09 14:50:00,36.98,36.99,36.88,36.91,51700.0,28.2421,28.2498,28.1658,28.1887,51700.0
2005-08-09 14:55:00,36.89,36.97,36.83,36.92,42000.0,28.1734,28.2345,28.1276,28.1963,42000.0
2005-08-09 15:00:00,36.91,36.95,36.86,36.9,16200.0,28.1887,28.2192,28.1505,28.181,16200.0
2005-08-09 15:05:00,36.9,36.96,36.76,36.79,46000.0,28.181,28.2268,28.0741,28.097,46000.0
2005-08-09 15:10:00,36.78,36.8,36.7,36.71,83200.0,28.0894,28.1047,28.0283,28.0359,83200.0
2005-08-09 15:15:00,36.71,36.9,36.71,36.77,109800.0,28.0359,28.181,28.0359,28.0817,109800.0
2005-08-09 15:20:00,36.75,36.78,36.73,36.75,26500.0,28.0665,28.0894,28.0512,28.0665,26500.0
2005-08-09 15:25:00,36.75,36.82,36.71,36.81,40500.0,28.0665,28.1199,28.0359,28.1123,40500.0
2005-08-09 15:30:00,36.81,36.89,36.8,36.89,57900.0,28.1123,28.1734,28.1047,28.1734,57900.0
2005-08-09 15:35:00,36.89,36.92,36.87,36.91,30000.0,28.1734,28.1963,28.1581,28.1887,30000.0
2005-08-09 15:40:00,36.92,36.93,36.81,36.81,54800.0,28.1963,28.2039,28.1123,28.1123,54800.0
2005-08-09 15:45:00,36.82,36.86,36.75,36.85,68100.0,28.1199,28.1505,28.0665,28.1428,68100.0
2005-08-09 15:50:00,36.85,36.88,36.83,36.85,57200.0,28.1428,28.1658,28.1276,28.1428,57200.0
2005-08-09 15:55:00,36.85,36.95,36.85,36.88,45100.0,28.1428,28.2192,28.1428,28.1658,45100.0
2005-08-10 09:30:00,37.4,37.4,37.36,37.36,70000.0,28.5629,28.5629,28.5323,28.5323,70000.0
2005-08-10 09:35:00,37.37,37.37,37.07,37.1,42700.0,28.54,28.54,28.3109,28.3338,42700.0
2005-08-10 09:40:00,37.08,37.15,36.9,37.0,85700.0,28.3185,28.372,28.181,28.2574,85700.0
2005-08-10 09:45:00,37.05,37.3,37.05,37.3,51800.0,28.2956,28.4865,28.2956,28.4865,51800.0
2005-08-10 09:50:00,37.34,37.36,37.3,37.35,46700.0,28.5171,28.5323,28.4865,28.5247,46700.0
2005-08-10 09:55:00,37.34,37.35,37.24,37.27,73800.0,28.5171,28.5247,28.4407,28.4636,73800.0
2005-08-10 10:00:00,37.27,37.39,37.24,37.39,59200.0,28.4636,28.5552,28.4407,28.5552,59200.0
2005-08-10 10:05:00,37.4,37.58,37.3,37.52,58300.0,28.5629,28.7004,28.4865,28.6545,58300.0
2005-08-10 10:10:00,37.52,37.58,37.32,37.35,49200.0,28.6545,28.7004,28.5018,28.5247,49200.0
2005-08-10 10:15:00,37.35,37.5,37.33,37.43,52800.0,28.5247,28.6393,28.5094,28.5858,52800.0
2005-08-10 10:20:00,37.43,37.44,37.38,37.43,21000.0,28.5858,28.5934,28.5476,28.5858,21000.0
2005-08-10 10:25:00,37.43,37.44,37.33,37.33,20200.0,28.5858,28.5934,28.5094,28.5094,20200.0
2005-08-10 10:30:00,37.33,37.41,37.28,37.37,40300.0,28.5094,28.5705,28.4712,28.54,40300.0
2005-08-10 10:35:00,37.36,37.36,37.27,37.28,22200.0,28.5323,28.5323,28.4636,28.4712,22200.0
2005-08-10 10:40:00,37.28,37.35,37.28,37.35,26400.0,28.4712,28.5247,28.4712,28.5247,26400.0
2005-08-10 10:45:00,37.35,37.45,37.33,37.45,34100.0,28.5247,28.6011,28.5094,28.6011,34100.0
2005-08-10 10:50:00,37.45,37.45,37.32,37.33,55800.0,28.6011,28.6011,28.5018,28.5094,55800.0
2005-08-10 10:55:00,37.33,37.35,37.29,37.29,21000.0,28.5094,28.5247,28.4789,28.4789,21000.0
2005-08-10 11:00:00,37.3,37.32,37.23,37.28,37100.0,28.4865,28.5018,28.4331,28.4712,37100.0
2005-08-10 11:05:00,37.28,37.33,37.24,37.33,20700.0,28.4712,28.5094,28.4407,28.5094,20700.0
2005-08-10 11:10:00,37.33,37.39,37.3,37.34,38300.0,28.5094,28.5552,28.4865,28.5171,38300.0
2005-08-10 11:15:00,37.34,37.34,37.3,37.3,17100.0,28.5171,28.5171,28.4865,28.4865,17100.0
2005-08-10 11:20:00,37.31,37.34,37.28,37.29,17300.0,28.4941,28.5171,28.4712,28.4789,17300.0
2005-08-10 11:25:00,37.28,37.29,37.21,37.24,10600.0,28.4712,28.4789,28.4178,28.4407,10600.0
2005-08-10 11:30:00,37.21,37.24,37.21,37.24,19100.0,28.4178,28.4407,28.4178,28.4407,19100.0
2005-08-10 11:35:00,37.23,37.23,37.14,37.16,13800.0,28.4331,28.4331,28.3643,28.3796,13800.0
2005-08-10 11:40:00,37.15,37.16,37.09,37.16,15800.0,28.372,28.3796,28.3261,28.3796,15800.0
2005-08-10 11:45:00,37.15,37.17,37.12,37.16,9900.0,28.372,28.3872,28.349,28.3796,9900.0
2005-08-10 11:50:00,37.15,37.17,37.11,37.11,11100.0,28.372,28.3872,28.3414,28.3414,11100.0
2005-08-10 11:55:00,37.13,37.13,37.08,37.08,6100.0,28.3567,28.3567,28.3185,28.3185,6100.0
2005-08-10 12:00:00,37.07,37.14,37.07,37.11,10300.0,28.3109,28.3643,28.3109,28.3414,10300.0
2005-08-10 12:05:00,37.1,37.11,37.07,37.08,7500.0,28.3338,28.3414,28.3109,28.3185,7500.0
2005-08-10 12:10:00,37.09,37.1,37.05,37.06,7400.0,28.3261,28.3338,28.2956,28.3032,7400.0
2005-08-10 12:15:00,37.06,37.06,37.03,37.04,11800.0,28.3032,28.3032,28.2803,28.2879,11800.0
2005-08-10 12:20:00,37.04,37.09,37.0,37.01,15200.0,28.2879,28.3261,28.2574,28.265,15200.0
2005-08-10 12:25:00,37.0,37.01,36.98,36.98,10800.0,28.2574,28.265,28.2421,28.2421,10800.0
2005-08-10 12:30:00,36.99,37.0,36.89,36.89,17500.0,28.2498,28.2574,28.1734,28.1734,17500.0
2005-08-10 12:35:00,36.88,36.96,36.82,36.87,27100.0,28.1658,28.2268,28.1199,28.1581,27100.0
2005-08-10 12:40:00,36.86,36.86,36.8,36.85,17100.0,28.1505,28.1505,28.1047,28.1428,17100.0
2005-08-10 12:45:00,36.85,36.95,36.83,36.95,37700.0,28.1428,28.2192,28.1276,28.2192,37700.0
2005-08-10 12:50:00,36.93,37.0,36.91,37.0,14100.0,28.2039,28.2574,28.1887,28.2574,14100.0
2005-08-10 12:55:00,37.0,37.0,36.92,36.94,9800.0,28.2574,28.2574,28.1963,28.2116,9800.0
2005-08-10 13:00:00,36.95,36.95,36.83,36.9,19900.0,28.2192,28.2192,28.1276,28.181,19900.0
2005-08-10 13:05:00,36.9,37.0,36.9,36.92,15800.0,28.181,28.2574,28.181,28.1963,15800.0
2005-08-10 13:10:00,36.92,36.94,36.89,36.9,9000.0,28.1963,28.2116,28.1734,28.181,9000.0
2005-08-10 13:15:00,36.89,36.94,36.85,36.89,7200.0,28.1734,28.2116,28.1428,28.1734,7200.0
2005-08-10 13:20:00,36.89,36.92,36.83,36.84,7800.0,28.1734,28.1963,28.1276,28.1352,7800.0
2005-08-10 13:25:00,36.86,36.94,36.82,36.92,20600.0,28.1505,28.2116,28.1199,28.1963,20600.0
2005-08-10 13:30:00,36.91,37.02,36.9,36.98,14900.0,28.1887,28.2727,28.181,28.2421,14900.0
2005-08-10 13:35:00,36.99,37.02,36.96,36.98,10300.0,28.2498,28.2727,28.2268,28.2421,10300.0
2005-08-10 13:40:00,36.98,36.99,36.93,36.94,8400.0,28.2421,28.2498,28.2039,28.2116,8400.0
2005-08-10 13:45:00,36.94,36.96,36.87,36.9,12100.0,28.2116,28.2268,28.1581,28.181,12100.0
2005-08-10 13:50:00,36.91,36.92,36.86,36.87,11700.0,28.1887,28.1963,28.1505,28.1581,11700.0
2005-08-10 13:55:00,36.87,36.87,36.74,36.81,41900.0,28.1581,28.1581,28.0588,28.1123,41900.0
2005-08-10 14:00:00,36.79,36.8,36.68,36.7,15700.0,28.097,28.1047,28.013,28.0283,15700.0
2005-08-10 14:05:00,36.68,36.69,36.57,36.57,29700.0,28.013,28.0206,27.929,27.929,29700.0
2005-08-10 14:10:00,36.57,36.64,36.49,36.62,66900.0,27.929,27.9825,27.8679,27.9672,66900.0
2005-08-10 14:15:00,36.64,36.68,36.6,36.62,16000.0,27.9825,28.013,27.9519,27.9672,16000.0
2005-08-10 14:20:00,36.61,36.62,36.48,36.5,14500.0,27.9595,27.9672,27.8603,27.8755,14500.0
2005-08-10 14:25:00,36.51,36.59,36.47,36.58,31600.0,27.8832,27.9443,27.8526,27.9366,31600.0
2005-08-10 14:30:00,36.57,36.57,36.47,36.51,20900.0,27.929,27.929,27.8526,27.8832,20900.0
2005-08-10 14:35:00,36.51,36.55,36.5,36.54,13700.0,27.8832,27.9137,27.8755,27.9061,13700.0
2005-08-10 14:40:00,36.54,36.57,36.51,36.57,18200.0,27.9061,27.929,27.8832,27.929,18200.0
2005-08-10 14:45:00,36.57,36.6,36.52,36.53,18800.0,27.929,27.9519,27.8908,27.8985,18800.0
2005-08-10 14:50:00,36.54,36.54,36.47,36.5,15500.0,27.9061,27.9061,27.8526,27.8755,15500.0
2005-08-10 14:55:00,36.5,36.5,36.45,36.49,18500.0,27.8755,27.8755,27.8374,27.8679,18500.0
2005-08-10 15:00:00,36.48,36.51,36.45,36.49,36200.0,27.8603,27.8832,27.8374,27.8679,36200.0
2005-08-10 15:05:00,36.5,36.53,36.48,36.5,29800.0,27.8755,27.8985,27.8603,27.8755,29800.0
2005-08-10 15:10:00,36.5,36.51,36.45,36.48,16900.0,27.8755,27.8832,27.8374,27.8603,16900.0
2005-08-10 15:15:00,36.45,36.48,36.41,36.48,16200.0,27.8374,27.8603,27.8068,27.8603,16200.0
2005-08-10 15:20:00,36.48,36.5,36.46,36.47,13300.0,27.8603,27.8755,27.845,27.8526,13300.0
2005-08-10 15:25:00,36.46,36.5,36.46,36.48,29100.0,27.845,27.8755,27.845,27.8603,29100.0
2005-08-10 15:30:00,36.48,36.54,36.48,36.54,29900.0,27.8603,27.9061,27.8603,27.9061,29900.0
2005-08-10 15:35:00,36.55,36.55,36.51,36.53,54400.0,27.9137,27.9137,27.8832,27.8985,54400.0
2005-08-10 15:40:00,36.54,36.55,36.51,36.55,36600.0,27.9061,27.9137,27.8832,27.9137,36600.0
2005-08-10 15:45:00,36.54,36.6,36.53,36.6,27800.0,27.9061,27.9519,27.8985,27.9519,27800.0
2005-08-10 15:50:00,36.6,36.64,36.54,36.63,37700.0,27.9519,27.9825,27.9061,27.9748,37700.0
2005-08-10 15:55:00,36.63,36.72,36.6,36.66,50900.0,27.9748,28.0436,27.9519,27.9977,50900.0
2005-08-11 09:30:00,36.85,36.85,36.6,36.6,48400.0,28.1428,28.1428,27.9519,27.9519,48400.0
2005-08-11 09:35:00,36.6,36.92,36.6,36.88,25100.0,27.9519,28.1963,27.9519,28.1658,25100.0
2005-08-11 09:40:00,36.89,37.22,36.86,37.17,50700.0,28.1734,28.4254,28.1505,28.3872,50700.0
2005-08-11 09:45:00,37.17,37.17,36.94,36.95,51700.0,28.3872,28.3872,28.2116,28.2192,51700.0
2005-08-11 09:50:00,36.95,37.09,36.9,36.97,17200.0,28.2192,28.3261,28.181,28.2345,17200.0
2005-08-11 09:55:00,36.98,37.01,36.8,36.82,30900.0,28.2421,28.265,28.1047,28.1199,30900.0
2005-08-11 10:00:00,36.8,36.97,36.78,36.85,30200.0,28.1047,28.2345,28.0894,28.1428,30200.0
2005-08-11 10:05:00,36.85,36.91,36.81,36.81,20500.0,28.1428,28.1887,28.1123,28.1123,20500.0
2005-08-11 10:10:00,36.81,36.82,36.67,36.74,28900.0,28.1123,28.1199,28.0054,28.0588,28900.0
2005-08-11 10:15:00,36.74,36.91,36.74,36.87,19900.0,28.0588,28.1887,28.0588,28.1581,19900.0
2005-08-11 10:20:00,36.84,37.05,36.84,37.0,28600.0,28.1352,28.2956,28.1352,28.2574,28600.0
2005-08-11 10:25:00,37.02,37.06,36.97,37.0,16900.0,28.2727,28.3032,28.2345,28.2574,16900.0
2005-08-11 10:30:00,36.99,36.99,36.89,36.92,14100.0,28.2498,28.2498,28.1734,28.1963,14100.0
2005-08-11 10:35:00,36.92,36.94,36.9,36.94,7000.0,28.1963,28.2116,28.181,28.2116,7000.0
2005-08-11 10:40:00,36.92,36.97,36.88,36.95,11700.0,28.1963,28.2345,28.1658,28.2192,11700.0
2005-08-11 10:45:00,36.94,37.06,36.94,37.05,12700.0,28.2116,28.3032,28.2116,28.2956,12700.0
2005-08-11 10:50:00,37.05,37.09,37.02,37.07,9700.0,28.2956,28.3261,28.2727,28.3109,9700.0
2005-08-11 10:55:00,37.07,37.1,37.07,37.09,5900.0,28.3109,28.3338,28.3109,28.3261,5900.0
2005-08-11 11:00:00,37.1,37.13,37.1,37.12,17600.0,28.3338,28.3567,28.3338,28.349,17600.0
2005-08-11 11:05:00,37.11,37.12,37.02,37.03,19900.0,28.3414,28.349,28.2727,28.2803,19900.0
2005-08-11 11:10:00,37.04,37.04,37.0,37.01,17400.0,28.2879,28.2879,28.2574,28.265,17400.0
2005-08-11 11:15:00,37.01,37.05,37.01,37.03,68500.0,28.265,28.2956,28.265,28.2803,68500.0
2005-08-11 11:20:00,37.03,37.04,37.02,37.03,25600.0,28.2803,28.2879,28.2727,28.2803,25600.0
2005-08-11 11:25:00,37.02,37.03,36.98,36.99,17500.0,28.2727,28.2803,28.2421,28.2498,17500.0
2005-08-11 11:30:00,37.0,37.0,36.97,36.98,19500.0,28.2574,28.2574,28.2345,28.2421,19500.0
2005-08-11 11:35:00,36.98,36.98,36.93,36.93,10700.0,28.2421,28.2421,28.2039,28.2039,10700.0
2005-08-11 11:40:00,36.92,36.96,36.89,36.93,19400.0,28.1963,28.2268,28.1734,28.2039,19400.0
2005-08-11 11:45:00,36.92,36.99,36.92,36.98,9200.0,28.1963,28.2498,28.1963,28.2421,9200.0
2005-08-11 11:50:00,36.98,36.98,36.94,36.95,9700.0,28.2421,28.2421,28.2116,28.2192,9700.0
2005-08-11 11:55:00,36.94,36.94,36.91,36.91,7200.0,28.2116,28.2116,28.1887,28.1887,7200.0
2005-08-11 12:00:00,36.9,36.91,36.86,36.88,11800.0,28.181,28.1887,28.1505,28.1658,11800.0
2005-08-11 12:05:00,36.87,36.87,36.76,36.76,19000.0,28.1581,28.1581,28.0741,28.0741,19000.0
2005-08-11 12:10:00,36.75,36.75,36.68,36.69,18500.0,28.0665,28.0665,28.013,28.0206,18500.0
2005-08-11 12:15:00,36.69,36.69,36.55,36.55,24800.0,28.0206,28.0206,27.9137,27.9137,24800.0
2005-08-11 12:20:00,36.56,36.62,36.54,36.62,38300.0,27.9214,27.9672,27.9061,27.9672,38300.0
2005-08-11 12:25:00,36.62,36.63,36.51,36.53,14100.0,27.9672,27.9748,27.8832,27.8985,14100.0
2005-08-11 12:30:00,36.53,36.6,36.52,36.59,25600.0,27.8985,27.9519,27.8908,27.9443,25600.0
2005-08-11 12:35:00,36.58,36.62,36.58,36.58,23300.0,27.9366,27.9672,27.9366,27.9366,23300.0
2005-08-11 12:40:00,36.58,36.58,36.48,36.48,18100.0,27.9366,27.9366,27.8603,27.8603,18100.0
2005-08-11 12:45:00,36.49,36.5,36.48,36.5,10900.0,27.8679,27.8755,27.8603,27.8755,10900.0
2005-08-11 12:50:00,36.5,36.5,36.46,36.49,24200.0,27.8755,27.8755,27.845,27.8679,24200.0
2005-08-11 12:55:00,36.49,36.5,36.46,36.5,19100.0,27.8679,27.8755,27.845,27.8755,19100.0
2005-08-11 13:00:00,36.5,36.52,36.49,36.5,98500.0,27.8755,27.8908,27.8679,27.8755,98500.0
2005-08-11 13:05:00,36.51,36.6,36.5,36.55,98000.0,27.8832,27.9519,27.8755,27.9137,98000.0
2005-08-11 13:10:00,36.54,36.54,36.48,36.49,37700.0,27.9061,27.9061,27.8603,27.8679,37700.0
2005-08-11 13:15:00,36.48,36.49,36.3,36.3,43000.0,27.8603,27.8679,27.7228,27.7228,43000.0
2005-08-11 13:20:00,36.3,36.5,36.3,36.5,49100.0,27.7228,27.8755,27.7228,27.8755,49100.0
2005-08-11 13:25:00,36.49,36.5,36.47,36.47,20400.0,27.8679,27.8755,27.8526,27.8526,20400.0
2005-08-11 13:30:00,36.48,36.5,36.45,36.46,17200.0,27.8603,27.8755,27.8374,27.845,17200.0
2005-08-11 13:35:00,36.46,36.47,36.44,36.47,6300.0,27.845,27.8526,27.8297,27.8526,6300.0
2005-08-11 13:40:00,36.47,36.49,36.36,36.39,25400.0,27.8526,27.8679,27.7686,27.7915,25400.0
2005-08-11 13:45:00,36.4,36.48,36.39,36.48,12200.0,27.7992,27.8603,27.7915,27.8603,12200.0
2005-08-11 13:50:00,36.49,36.5,36.49,36.5,26700.0,27.8679,27.8755,27.8679,27.8755,26700.0
2005-08-11 13:55:00,36.5,36.5,36.49,36.49,19800.0,27.8755,27.8755,27.8679,27.8679,19800.0
2005-08-11 14:00:00,36.49,36.6,36.48,36.58,112800.0,27.8679,27.9519,27.8603,27.9366,112800.0
2005-08-11 14:05:00,36.55,36.56,36.54,36.54,19200.0,27.9137,27.9214,27.9061,27.9061,19200.0
2005-08-11 14:10:00,36.55,36.55,36.45,36.46,19100.0,27.9137,27.9137,27.8374,27.845,19100.0
2005-08-11 14:15:00,36.46,36.48,36.41,36.45,17300.0,27.845,27.8603,27.8068,27.8374,17300.0
2005-08-11 14:20:00,36.46,36.5,36.45,36.47,13100.0,27.845,27.8755,27.8374,27.8526,13100.0
2005-08-11 14:25:00,36.47,36.5,36.45,36.5,32100.0,27.8526,27.8755,27.8374,27.8755,32100.0
2005-08-11 14:30:00,36.5,36.52,36.49,36.52,53000.0,27.8755,27.8908,27.8679,27.8908,53000.0
2005-08-11 14:35:00,36.5,36.55,36.48,36.5,36500.0,27.8755,27.9137,27.8603,27.8755,36500.0
2005-08-11 14:40:00,36.5,36.61,36.49,36.6,42800.0,27.8755,27.9595,27.8679,27.9519,42800.0
2005-08-11 14:45:00,36.6,36.6,36.57,36.58,17900.0,27.9519,27.9519,27.929,27.9366,17900.0
2005-08-11 14:50:00,36.57,36.6,36.57,36.58,20600.0,27.929,27.9519,27.929,27.9366,20600.0
2005-08-11 14:55:00,36.58,36.58,36.49,36.52,21400.0,27.9366,27.9366,27.8679,27.8908,21400.0
2005-08-11 15:00:00,36.52,36.53,36.42,36.47,23200.0,27.8908,27.8985,27.8144,27.8526,23200.0
2005-08-11 15:05:00,36.48,36.5,36.48,36.5,22600.0,27.8603,27.8755,27.8603,27.8755,22600.0
2005-08-11 15:10:00,36.5,36.51,36.49,36.5,93100.0,27.8755,27.8832,27.8679,27.8755,93100.0
2005-08-11 15:15:00,36.5,36.51,36.49,36.5,111700.0,27.8755,27.8832,27.8679,27.8755,111700.0
2005-08-11 15:20:00,36.51,36.59,36.49,36.57,75500.0,27.8832,27.9443,27.8679,27.929,75500.0
2005-08-11 15:25:00,36.56,36.6,36.53,36.55,126900.0,27.9214,27.9519,27.8985,27.9137,126900.0
2005-08-11 15:30:00,36.55,36.58,36.54,36.55,43600.0,27.9137,27.9366,27.9061,27.9137,43600.0
2005-08-11 15:35:00,36.55,36.57,36.54,36.55,51700.0,27.9137,27.929,27.9061,27.9137,51700.0
2005-08-11 15:40:00,36.55,36.55,36.54,36.55,66400.0,27.9137,27.9137,27.9061,27.9137,66400.0
2005-08-11 15:45:00,36.54,36.6,36.54,36.55,96800.0,27.9061,27.9519,27.9061,27.9137,96800.0
2005-08-11 15:50:00,36.55,36.57,36.54,36.55,84500.0,27.9137,27.929,27.9061,27.9137,84500.0
2005-08-11 15:55:00,36.55,36.55,36.51,36.53,69300.0,27.9137,27.9137,27.8832,27.8985,69300.0
2005-08-12 09:30:00,36.5,36.5,36.5,36.5,0.0,27.8755,27.8755,27.8755,27.8755,0.0
2005-08-12 09:35:00,36.0,36.04,35.75,35.75,146200.0,27.4937,27.5242,27.3028,27.3028,146200.0
2005-08-12 09:40:00,35.8,35.8,35.35,35.7,209100.0,27.3409,27.3409,26.9973,27.2646,209100.0
2005-08-12 09:45:00,35.69,35.94,35.65,35.7,113800.0,27.2569,27.4479,27.2264,27.2646,113800.0
2005-08-12 09:50:00,35.68,35.8,35.67,35.75,71700.0,27.2493,27.3409,27.2417,27.3028,71700.0
2005-08-12 09:55:00,35.71,35.79,35.5,35.51,84800.0,27.2722,27.3333,27.1118,27.1195,84800.0
2005-08-12 10:00:00,35.57,35.7,35.5,35.69,72700.0,27.1653,27.2646,27.1118,27.2569,72700.0
2005-08-12 10:05:00,35.69,35.79,35.66,35.75,41500.0,27.2569,27.3333,27.234,27.3028,41500.0
2005-08-12 10:10:00,35.74,35.89,35.69,35.72,62500.0,27.2951,27.4097,27.2569,27.2798,62500.0
2005-08-12 10:15:00,35.7,35.72,35.58,35.65,52400.0,27.2646,27.2798,27.1729,27.2264,52400.0
2005-08-12 10:20:00,35.66,35.77,35.66,35.7,82100.0,27.234,27.318,27.234,27.2646,82100.0
2005-08-12 10:25:00,35.71,35.72,35.56,35.65,64300.0,27.2722,27.2798,27.1577,27.2264,64300.0
2005-08-12 10:30:00,35.6,35.71,35.56,35.65,31400.0,27.1882,27.2722,27.1577,27.2264,31400.0
2005-08-12 10:35:00,35.65,35.67,35.5,35.52,44900.0,27.2264,27.2417,27.1118,27.1271,44900.0
2005-08-12 10:40:00,35.55,35.65,35.55,35.63,31600.0,27.15,27.2264,27.15,27.2111,31600.0
2005-08-12 10:45:00,35.64,35.67,35.54,35.57,32400.0,27.2187,27.2417,27.1424,27.1653,32400.0
2005-08-12 10:50:00,35.58,35.68,35.56,35.65,52800.0,27.1729,27.2493,27.1577,27.2264,52800.0
2005-08-12 10:55:00,35.64,35.69,35.62,35.69,25400.0,27.2187,27.2569,27.2035,27.2569,25400.0
2005-08-12 11:00:00,35.69,35.73,35.66,35.73,35600.0,27.2569,27.2875,27.234,27.2875,35600.0
2005-08-12 11:05:00,35.73,35.73,35.64,35.64,23800.0,27.2875,27.2875,27.2187,27.2187,23800.0
2005-08-12 11:10:00,35.63,35.72,35.63,35.7,46100.0,27.2111,27.2798,27.2111,27.2646,46100.0
2005-08-12 11:15:00,35.7,35.73,35.66,35.72,41700.0,27.2646,27.2875,27.234,27.2798,41700.0
2005-08-12 11:20:00,35.72,35.73,35.62,35.66,29700.0,27.2798,27.2875,27.2035,27.234,29700.0
2005-08-12 11:25:00,35.68,35.73,35.65,35.69,25000.0,27.2493,27.2875,27.2264,27.2569,25000.0
2005-08-12 11:30:00,35.67,35.81,35.62,35.79,37500.0,27.2417,27.3486,27.2035,27.3333,37500.0
2005-08-12 11:35:00,35.79,35.81,35.7,35.7,35800.0,27.3333,27.3486,27.2646,27.2646,35800.0
2005-08-12 11:40:00,35.72,35.76,35.65,35.67,24100.0,27.2798,27.3104,27.2264,27.2417,24100.0
2005-08-12 11:45:00,35.67,35.67,35.59,35.6,29100.0,27.2417,27.2417,27.1806,27.1882,29100.0
2005-08-12 11:50:00,35.58,35.62,35.52,35.55,27900.0,27.1729,27.2035,27.1271,27.15,27900.0
2005-08-12 11:55:00,35.54,35.58,35.52,35.58,30300.0,27.1424,27.1729,27.1271,27.1729,30300.0
2005-08-12 12:00:00,35.58,35.67,35.56,35.64,41000.0,27.1729,27.2417,27.1577,27.2187,41000.0
2005-08-12 12:05:00,35.64,35.67,35.6,35.65,29800.0,27.2187,27.2417,27.1882,27.2264,29800.0
2005-08-12 12:10:00,35.64,35.7,35.64,35.67,33600.0,27.2187,27.2646,27.2187,27.2417,33600.0
2005-08-12 12:15:00,35.67,35.7,35.65,35.68,18700.0,27.2417,27.2646,27.2264,27.2493,18700.0
2005-08-12 12:20:00,35.68,35.73,35.67,35.68,22100.0,27.2493,27.2875,27.2417,27.2493,22100.0
2005-08-12 12:25:00,35.66,35.68,35.64,35.64,13500.0,27.234,27.2493,27.2187,27.2187,13500.0
2005-08-12 12:30:00,35.62,35.76,35.62,35.75,28000.0,27.2035,27.3104,27.2035,27.3028,28000.0
2005-08-12 12:35:00,35.76,35.76,35.68,35.7,39500.0,27.3104,27.3104,27.2493,27.2646,39500.0
2005-08-12 12:40:00,35.7,35.71,35.65,35.69,8000.0,27.2646,27.2722,27.2264,27.2569,8000.0
2005-08-12 12:45:00,35.71,35.76,35.7,35.7,17200.0,27.2722,27.3104,27.2646,27.2646,17200.0
2005-08-12 12:50:00,35.71,35.75,35.7,35.72,13300.0,27.2722,27.3028,27.2646,27.2798,13300.0
2005-08-12 12:55:00,35.72,35.75,35.7,35.7,23100.0,27.2798,27.3028,27.2646,27.2646,23100.0
2005-08-12 13:00:00,35.71,35.71,35.68,35.7,9800.0,27.2722,27.2722,27.2493,27.2646,9800.0
2005-08-12 13:05:00,35.7,35.71,35.68,35.68,14100.0,27.2646,27.2722,27.2493,27.2493,14100.0
2005-08-12 13:10:00,35.68,35.7,35.68,35.7,13500.0,27.2493,27.2646,27.2493,27.2646,13500.0
2005-08-12 13:15:00,35.69,35.73,35.68,35.7,18000.0,27.2569,27.2875,27.2493,27.2646,18000.0
2005-08-12 13:20:00,35.7,35.71,35.66,35.66,16700.0,27.2646,27.2722,27.234,27.234,16700.0
2005-08-12 13:25:00,35.67,35.67,35.63,35.65,5200.0,27.2417,27.2417,27.2111,27.2264,5200.0
2005-08-12 13:30:00,35.64,35.65,35.6,35.6,19300.0,27.2187,27.2264,27.1882,27.1882,19300.0
2005-08-12 13:35:00,35.6,35.62,35.57,35.59,22500.0,27.1882,27.2035,27.1653,27.1806,22500.0
2005-08-12 13:40:00,35.59,35.6,35.58,35.59,12800.0,27.1806,27.1882,27.1729,27.1806,12800.0
2005-08-12 13:45:00,35.58,35.59,35.56,35.56,11100.0,27.1729,27.1806,27.1577,27.1577,11100.0
2005-08-12 13:50:00,35.56,35.57,35.53,35.55,27200.0,27.1577,27.1653,27.1347,27.15,27200.0
2005-08-12 13:55:00,35.56,35.56,35.54,35.54,12000.0,27.1577,27.1577,27.1424,27.1424,12000.0
2005-08-12 14:00:00,35.53,35.6,35.53,35.6,25700.0,27.1347,27.1882,27.1347,27.1882,25700.0
2005-08-12 14:05:00,35.59,35.67,35.58,35.66,32900.0,27.1806,27.2417,27.1729,27.234,32900.0
2005-08-12 14:10:00,35.65,35.67,35.62,35.66,23000.0,27.2264,27.2417,27.2035,27.234,23000.0
2005-08-12 14:15:00,35.67,35.68,35.6,35.61,28200.0,27.2417,27.2493,27.1882,27.1958,28200.0
2005-08-12 14:20:00,35.62,35.68,35.6,35.65,22900.0,27.2035,27.2493,27.1882,27.2264,22900.0
2005-08-12 14:25:00,35.65,35.72,35.64,35.7,23200.0,27.2264,27.2798,27.2187,27.2646,23200.0
2005-08-12 14:30:00,35.71,35.74,35.7,35.71,15200.0,27.2722,27.2951,27.2646,27.2722,15200.0
2005-08-12 14:35:00,35.72,35.73,35.67,35.69,11300.0,27.2798,27.2875,27.2417,27.2569,11300.0
2005-08-12 14:40:00,35.7,35.71,35.65,35.69,18200.0,27.2646,27.2722,27.2264,27.2569,18200.0
2005-08-12 14:45:00,35.71,35.71,35.67,35.67,13200.0,27.2722,27.2722,27.2417,27.2417,13200.0
2005-08-12 14:50:00,35.68,35.7,35.67,35.69,9700.0,27.2493,27.2646,27.2417,27.2569,9700.0
2005-08-12 14:55:00,35.68,35.71,35.67,35.67,17300.0,27.2493,27.2722,27.2417,27.2417,17300.0
2005-08-12 15:00:00,35.68,35.71,35.68,35.7,13500.0,27.2493,27.2722,27.2493,27.2646,13500.0
2005-08-12 15:05:00,35.7,35.73,35.68,35.73,27700.0,27.2646,27.2875,27.2493,27.2875,27700.0
2005-08-12 15:10:00,35.76,35.87,35.74,35.83,36100.0,27.3104,27.3944,27.2951,27.3639,36100.0
2005-08-12 15:15:00,35.83,35.83,35.77,35.79,43700.0,27.3639,27.3639,27.318,27.3333,43700.0
2005-08-12 15:20:00,35.79,35.83,35.73,35.8,76400.0,27.3333,27.3639,27.2875,27.3409,76400.0
2005-08-12 15:25:00,35.79,35.95,35.79,35.93,110100.0,27.3333,27.4555,27.3333,27.4402,110100.0
2005-08-12 15:30:00,35.93,36.0,35.93,36.0,100200.0,27.4402,27.4937,27.4402,27.4937,100200.0
2005-08-12 15:35:00,35.99,36.02,35.89,35.94,97300.0,27.486,27.509,27.4097,27.4479,97300.0
2005-08-12 15:40:00,35.94,35.94,35.86,35.91,58800.0,27.4479,27.4479,27.3868,27.425,58800.0
2005-08-12 15:45:00,35.9,35.91,35.8,35.82,72500.0,27.4173,27.425,27.3409,27.3562,72500.0
2005-08-12 15:50:00,35.82,35.84,35.77,35.82,57400.0,27.3562,27.3715,27.318,27.3562,57400.0
2005-08-12 15:55:00,35.81,35.83,35.76,35.83,79400.0,27.3486,27.3639,27.3104,27.3639,79400.0
2005-08-15 09:30:00,35.55,35.63,35.53,35.58,86900.0,27.15,27.2111,27.1347,27.1729,86900.0
2005-08-15 09:35:00,35.57,36.01,35.56,35.8,52600.0,27.1653,27.5013,27.1577,27.3409,52600.0
2005-08-15 09:40:00,35.7,35.78,35.54,35.58,71300.0,27.2646,27.3257,27.1424,27.1729,71300.0
2005-08-15 09:45:00,35.55,35.61,35.3,35.3,71300.0,27.15,27.1958,26.9591,26.9591,71300.0
2005-08-15 09:50:00,35.31,35.46,35.22,35.23,81400.0,26.9667,27.0813,26.898,26.9056,81400.0
2005-08-15 09:55:00,35.21,35.45,35.21,35.4,136000.0,26.8904,27.0736,26.8904,27.0355,136000.0
2005-08-15 10:00:00,35.4,35.54,35.33,35.54,65900.0,27.0355,27.1424,26.982,27.1424,65900.0
2005-08-15 10:05:00,35.53,35.61,35.38,35.4,44100.0,27.1347,27.1958,27.0202,27.0355,44100.0
2005-08-15 10:10:00,35.4,35.49,35.38,35.48,44000.0,27.0355,27.1042,27.0202,27.0966,44000.0
2005-08-15 10:15:00,35.49,35.54,35.46,35.54,63200.0,27.1042,27.1424,27.0813,27.1424,63200.0
2005-08-15 10:20:00,35.52,35.65,35.49,35.5,66900.0,27.1271,27.2264,27.1042,27.1118,66900.0
2005-08-15 10:25:00,35.51,35.57,35.49,35.52,28700.0,27.1195,27.1653,27.1042,27.1271,28700.0
2005-08-15 10:30:00,35.51,35.68,35.51,35.68,37700.0,27.1195,27.2493,27.1195,27.2493,37700.0
2005-08-15 10:35:00,35.68,35.74,35.64,35.73,56000.0,27.2493,27.2951,27.2187,27.2875,56000.0
2005-08-15 10:40:00,35.74,35.8,35.65,35.65,45200.0,27.2951,27.3409,27.2264,27.2264,45200.0
2005-08-15 10:45:00,35.64,35.66,35.58,35.59,41500.0,27.2187,27.234,27.1729,27.1806,41500.0
2005-08-15 10:50:00,35.59,35.61,35.55,35.56,25000.0,27.1806,27.1958,27.15,27.1577,25000.0
2005-08-15 10:55:00,35.56,35.65,35.54,35.63,22100.0,27.1577,27.2264,27.1424,27.2111,22100.0
2005-08-15 11:00:00,35.66,35.85,35.66,35.84,29800.0,27.234,27.3791,27.234,27.3715,29800.0
2005-08-15 11:05:00,35.83,35.86,35.67,35.67,41500.0,27.3639,27.3868,27.2417,27.2417,41500.0
2005-08-15 11:10:00,35.67,35.76,35.66,35.76,18000.0,27.2417,27.3104,27.234,27.3104,18000.0
2005-08-15 11:15:00,35.75,35.78,35.58,35.6,52200.0,27.3028,27.3257,27.1729,27.1882,52200.0
2005-08-15 11:20:00,35.6,35.77,35.59,35.73,37300.0,27.1882,27.318,27.1806,27.2875,37300.0
2005-08-15 11:25:00,35.73,35.73,35.58,35.67,21900.0,27.2875,27.2875,27.1729,27.2417,21900.0
2005-08-15 11:30:00,35.67,35.68,35.61,35.62,20800.0,27.2417,27.2493,27.1958,27.2035,20800.0
2005-08-15 11:35:00,35.62,35.72,35.62,35.69,21800.0,27.2035,27.2798,27.2035,27.2569,21800.0
2005-08-15 11:40:00,35.68,35.71,35.63,35.65,13600.0,27.2493,27.2722,27.2111,27.2264,13600.0
2005-08-15 11:45:00,35.64,35.74,35.64,35.74,12700.0,27.2187,27.2951,27.2187,27.2951,12700.0
2005-08-15 11:50:00,35.74,35.77,35.69,35.72,16300.0,27.2951,27.318,27.2569,27.2798,16300.0
2005-08-15 11:55:00,35.72,35.81,35.69,35.69,28600.0,27.2798,27.3486,27.2569,27.2569,28600.0
2005-08-15 12:00:00,35.7,35.72,35.69,35.72,36000.0,27.2646,27.2798,27.2569,27.2798,36000.0
2005-08-15 12:05:00,35.71,35.76,35.7,35.72,23000.0,27.2722,27.3104,27.2646,27.2798,23000.0
2005-08-15 12:10:00,35.71,35.87,35.7,35.85,51700.0,27.2722,27.3944,27.2646,27.3791,51700.0
2005-08-15 12:15:00,35.87,35.94,35.77,35.77,22200.0,27.3944,27.4479,27.318,27.318,22200.0
2005-08-15 12:20:00,35.78,35.88,35.75,35.76,33700.0,27.3257,27.402,27.3028,27.3104,33700.0
2005-08-15 12:25:00,35.75,35.84,35.74,35.79,28100.0,27.3028,27.3715,27.2951,27.3333,28100.0
2005-08-15 12:30:00,35.78,35.85,35.76,35.8,32900.0,27.3257,27.3791,27.3104,27.3409,32900.0
2005-08-15 12:35:00,35.8,35.85,35.72,35.84,27700.0,27.3409,27.3791,27.2798,27.3715,27700.0
2005-08-15 12:40:00,35.85,35.88,35.79,35.79,20200.0,27.3791,27.402,27.3333,27.3333,20200.0
2005-08-15 12:45:00,35.78,35.79,35.68,35.74,120900.0,27.3257,27.3333,27.2493,27.2951,120900.0
2005-08-15 12:50:00,35.76,35.81,35.7,35.81,19200.0,27.3104,27.3486,27.2646,27.3486,19200.0
2005-08-15 12:55:00,35.81,35.87,35.8,35.84,17900.0,27.3486,27.3944,27.3409,27.3715,17900.0
2005-08-15 13:00:00,35.81,35.87,35.74,35.83,41600.0,27.3486,27.3944,27.2951,27.3639,41600.0
2005-08-15 13:05:00,35.84,35.84,35.78,35.78,37400.0,27.3715,27.3715,27.3257,27.3257,37400.0
2005-08-15 13:10:00,35.79,35.86,35.79,35.86,18200.0,27.3333,27.3868,27.3333,27.3868,18200.0
2005-08-15 13:15:00,35.85,35.89,35.85,35.87,33400.0,27.3791,27.4097,27.3791,27.3944,33400.0
2005-08-15 13:20:00,35.87,35.93,35.84,35.86,100200.0,27.3944,27.4402,27.3715,27.3868,100200.0
2005-08-15 13:25:00,35.88,35.98,35.88,35.9,28900.0,27.402,27.4784,27.402,27.4173,28900.0
2005-08-15 13:30:00,35.9,36.04,35.88,36.02,40500.0,27.4173,27.5242,27.402,27.509,40500.0
2005-08-15 13:35:00,36.03,36.06,36.02,36.05,35200.0,27.5166,27.5395,27.509,27.5319,35200.0
2005-08-15 13:40:00,36.05,36.14,36.0,36.0,40800.0,27.5319,27.6006,27.4937,27.4937,40800.0
2005-08-15 13:45:00,35.99,36.11,35.97,36.1,48100.0,27.486,27.5777,27.4708,27.5701,48100.0
2005-08-15 13:50:00,36.09,36.1,35.96,35.97,31600.0,27.5624,27.5701,27.4631,27.4708,31600.0
2005-08-15 13:55:00,35.98,36.02,35.98,36.0,68600.0,27.4784,27.509,27.4784,27.4937,68600.0
2005-08-15 14:00:00,36.01,36.03,35.99,36.01,20000.0,27.5013,27.5166,27.486,27.5013,20000.0
2005-08-15 14:05:00,36.0,36.02,35.98,35.98,17100.0,27.4937,27.509,27.4784,27.4784,17100.0
2005-08-15 14:10:00,35.97,35.98,35.95,35.98,30900.0,27.4708,27.4784,27.4555,27.4784,30900.0
2005-08-15 14:15:00,35.97,35.98,35.95,35.95,25700.0,27.4708,27.4784,27.4555,27.4555,25700.0
2005-08-15 14:20:00,35.94,36.0,35.93,36.0,36400.0,27.4479,27.4937,27.4402,27.4937,36400.0
2005-08-15 14:25:00,36.0,36.05,35.99,36.0,48300.0,27.4937,27.5319,27.486,27.4937,48300.0
2005-08-15 14:30:00,35.99,36.04,35.99,36.01,26800.0,27.486,27.5242,27.486,27.5013,26800.0
2005-08-15 14:35:00,36.01,36.06,36.0,36.06,31700.0,27.5013,27.5395,27.4937,27.5395,31700.0
2005-08-15 14:40:00,36.05,36.06,36.01,36.04,23500.0,27.5319,27.5395,27.5013,27.5242,23500.0
2005-08-15 14:45:00,36.02,36.02,35.98,36.01,22000.0,27.509,27.509,27.4784,27.5013,22000.0
2005-08-15 14:50:00,36.02,36.08,36.02,36.06,110200.0,27.509,27.5548,27.509,27.5395,110200.0
2005-08-15 14:55:00,36.05,36.07,36.0,36.0,33000.0,27.5319,27.5471,27.4937,27.4937,33000.0
2005-08-15 15:00:00,36.01,36.07,36.0,36.01,25100.0,27.5013,27.5471,27.4937,27.5013,25100.0
2005-08-15 15:05:00,36.0,36.05,35.95,35.95,97600.0,27.4937,27.5319,27.4555,27.4555,97600.0
2005-08-15 15:10:00,35.94,35.97,35.9,35.96,45500.0,27.4479,27.4708,27.4173,27.4631,45500.0
2005-08-15 15:15:00,35.94,35.97,35.89,35.97,41600.0,27.4479,27.4708,27.4097,27.4708,41600.0
2005-08-15 15:20:00,35.97,35.99,35.96,35.99,51900.0,27.4708,27.486,27.4631,27.486,51900.0
2005-08-15 15:25:00,36.0,36.04,35.93,36.04,74800.0,27.4937,27.5242,27.4402,27.5242,74800.0
2005-08-15 15:30:00,36.01,36.09,35.98,35.98,45700.0,27.5013,27.5624,27.4784,27.4784,45700.0
2005-08-15 15:35:00,35.98,36.0,35.95,35.97,46200.0,27.4784,27.4937,27.4555,27.4708,46200.0
2005-08-15 15:40:00,35.97,36.04,35.96,36.04,38800.0,27.4708,27.5242,27.4631,27.5242,38800.0
2005-08-15 15:45:00,36.02,36.05,36.02,36.04,42100.0,27.509,27.5319,27.509,27.5242,42100.0
2005-08-15 15:50:00,36.09,36.1,36.0,36.01,87500.0,27.5624,27.5701,27.4937,27.5013,87500.0
2005-08-15 15:55:00,36.01,36.09,35.99,36.04,100900.0,27.5013,27.5624,27.486,27.5242,100900.0
2005-08-16 09:30:00,36.0,36.13,36.0,36.11,83900.0,27.4937,27.593,27.4937,27.5777,83900.0
2005-08-16 09:35:00,36.1,36.18,36.03,36.12,72900.0,27.5701,27.6312,27.5166,27.5853,72900.0
2005-08-16 09:40:00,36.11,36.18,36.09,36.13,45500.0,27.5777,27.6312,27.5624,27.593,45500.0
2005-08-16 09:45:00,36.13,36.13,35.9,35.92,79600.0,27.593,27.593,27.4173,27.4326,79600.0
2005-08-16 09:50:00,35.92,35.97,35.82,35.87,38500.0,27.4326,27.4708,27.3562,27.3944,38500.0
2005-08-16 09:55:00,35.87,35.96,35.71,35.92,51200.0,27.3944,27.4631,27.2722,27.4326,51200.0
2005-08-16 10:00:00,35.94,36.09,35.86,36.03,41000.0,27.4479,27.5624,27.3868,27.5166,41000.0
2005-08-16 10:05:00,36.03,36.27,36.03,36.25,36300.0,27.5166,27.6999,27.5166,27.6846,36300.0
2005-08-16 10:10:00,36.27,36.31,36.11,36.15,49800.0,27.6999,27.7304,27.5777,27.6082,49800.0
2005-08-16 10:15:00,36.17,36.31,36.17,36.21,26300.0,27.6235,27.7304,27.6235,27.6541,26300.0
2005-08-16 10:20:00,36.21,36.21,36.15,36.18,11400.0,27.6541,27.6541,27.6082,27.6312,11400.0
2005-08-16 10:25:00,36.17,36.21,36.15,36.16,16500.0,27.6235,27.6541,27.6082,27.6159,16500.0
2005-08-16 10:30:00,36.14,36.14,36.07,36.14,10700.0,27.6006,27.6006,27.5471,27.6006,10700.0
2005-08-16 10:35:00,36.15,36.25,36.15,36.2,20600.0,27.6082,27.6846,27.6082,27.6464,20600.0
2005-08-16 10:40:00,36.22,36.23,36.16,36.16,11900.0,27.6617,27.6693,27.6159,27.6159,11900.0
2005-08-16 10:45:00,36.16,36.16,36.04,36.05,16500.0,27.6159,27.6159,27.5242,27.5319,16500.0
2005-08-16 10:50:00,36.05,36.07,36.05,36.07,11300.0,27.5319,27.5471,27.5319,27.5471,11300.0
2005-08-16 10:55:00,36.08,36.09,35.9,35.93,34300.0,27.5548,27.5624,27.4173,27.4402,34300.0
2005-08-16 11:00:00,35.94,35.96,35.85,35.92,32800.0,27.4479,27.4631,27.3791,27.4326,32800.0
2005-08-16 11:05:00,35.94,35.94,35.89,35.91,24300.0,27.4479,27.4479,27.4097,27.425,24300.0
2005-08-16 11:10:00,35.9,35.95,35.88,35.9,16400.0,27.4173,27.4555,27.402,27.4173,16400.0
2005-08-16 11:15:00,35.93,36.0,35.91,35.98,13600.0,27.4402,27.4937,27.425,27.4784,13600.0
2005-08-16 11:20:00,35.98,36.01,35.9,35.96,14200.0,27.4784,27.5013,27.4173,27.4631,14200.0
2005-08-16 11:25:00,35.93,36.0,35.93,35.98,12300.0,27.4402,27.4937,27.4402,27.4784,12300.0
2005-08-16 11:30:00,35.97,35.99,35.9,35.91,8300.0,27.4708,27.486,27.4173,27.425,8300.0
2005-08-16 11:35:00,35.99,35.99,35.92,35.95,11300.0,27.486,27.486,27.4326,27.4555,11300.0
2005-08-16 11:40:00,35.95,35.98,35.95,35.97,13100.0,27.4555,27.4784,27.4555,27.4708,13100.0
2005-08-16 11:45:00,35.96,35.97,35.93,35.95,21200.0,27.4631,27.4708,27.4402,27.4555,21200.0
2005-08-16 11:50:00,35.95,35.97,35.94,35.95,37700.0,27.4555,27.4708,27.4479,27.4555,37700.0
2005-08-16 11:55:00,35.94,35.95,35.86,35.86,20600.0,27.4479,27.4555,27.3868,27.3868,20600.0
2005-08-16 12:00:00,35.86,35.9,35.83,35.88,23400.0,27.3868,27.4173,27.3639,27.402,23400.0
2005-08-16 12:05:00,35.88,36.0,35.85,35.99,20400.0,27.402,27.4937,27.3791,27.486,20400.0
2005-08-16 12:10:00,35.99,35.99,35.93,35.97,28900.0,27.486,27.486,27.4402,27.4708,28900.0
2005-08-16 12:15:00,35.97,36.0,35.97,35.99,18000.0,27.4708,27.4937,27.4708,27.486,18000.0
2005-08-16 12:20:00,35.99,35.99,35.9,35.9,46800.0,27.486,27.486,27.4173,27.4173,46800.0
2005-08-16 12:25:00,35.9,35.95,35.9,35.91,6000.0,27.4173,27.4555,27.4173,27.425,6000.0
2005-08-16 12:30:00,35.92,35.97,35.92,35.92,9000.0,27.4326,27.4708,27.4326,27.4326,9000.0
2005-08-16 12:35:00,35.95,35.95,35.9,35.9,16300.0,27.4555,27.4555,27.4173,27.4173,16300.0
2005-08-16 12:40:00,35.9,35.9,35.85,35.85,10400.0,27.4173,27.4173,27.3791,27.3791,10400.0
2005-08-16 12:45:00,35.88,35.9,35.85,35.88,8400.0,27.402,27.4173,27.3791,27.402,8400.0
2005-08-16 12:50:00,35.87,35.87,35.84,35.84,28600.0,27.3944,27.3944,27.3715,27.3715,28600.0
2005-08-16 12:55:00,35.83,35.83,35.72,35.73,22200.0,27.3639,27.3639,27.2798,27.2875,22200.0
2005-08-16 13:00:00,35.75,35.75,35.71,35.75,17700.0,27.3028,27.3028,27.2722,27.3028,17700.0
2005-08-16 13:05:00,35.74,35.79,35.71,35.71,34400.0,27.2951,27.3333,27.2722,27.2722,34400.0
2005-08-16 13:10:00,35.73,35.74,35.71,35.72,12200.0,27.2875,27.2951,27.2722,27.2798,12200.0
2005-08-16 13:15:00,35.72,35.73,35.71,35.71,17800.0,27.2798,27.2875,27.2722,27.2722,17800.0
2005-08-16 13:20:00,35.71,35.72,35.7,35.72,20100.0,27.2722,27.2798,27.2646,27.2798,20100.0
2005-08-16 13:25:00,35.7,35.71,35.66,35.66,32700.0,27.2646,27.2722,27.234,27.234,32700.0
2005-08-16 13:30:00,35.66,35.74,35.62,35.72,32900.0,27.234,27.2951,27.2035,27.2798,32900.0
2005-08-16 13:35:00,35.71,35.74,35.71,35.72,11500.0,27.2722,27.2951,27.2722,27.2798,11500.0
2005-08-16 13:40:00,35.72,35.78,35.72,35.77,19000.0,27.2798,27.3257,27.2798,27.318,19000.0
2005-08-16 13:45:00,35.77,35.8,35.77,35.8,18700.0,27.318,27.3409,27.318,27.3409,18700.0
2005-08-16 13:50:00,35.79,35.82,35.79,35.8,33900.0,27.3333,27.3562,27.3333,27.3409,33900.0
2005-08-16 13:55:00,35.8,35.8,35.72,35.73,37500.0,27.3409,27.3409,27.2798,27.2875,37500.0
2005-08-16 14:00:00,35.73,35.77,35.73,35.75,40800.0,27.2875,27.318,27.2875,27.3028,40800.0
2005-08-16 14:05:00,35.75,35.76,35.74,35.74,26600.0,27.3028,27.3104,27.2951,27.2951,26600.0
2005-08-16 14:10:00,35.74,35.74,35.69,35.69,23800.0,27.2951,27.2951,27.2569,27.2569,23800.0
2005-08-16 14:15:00,35.67,35.69,35.58,35.59,44600.0,27.2417,27.2569,27.1729,27.1806,44600.0
2005-08-16 14:20:00,35.58,35.68,35.55,35.66,50100.0,27.1729,27.2493,27.15,27.234,50100.0
2005-08-16 14:25:00,35.67,35.71,35.64,35.66,15200.0,27.2417,27.2722,27.2187,27.234,15200.0
2005-08-16 14:30:00,35.67,35.67,35.6,35.62,13200.0,27.2417,27.2417,27.1882,27.2035,13200.0
2005-08-16 14:35:00,35.62,35.74,35.62,35.73,20600.0,27.2035,27.2951,27.2035,27.2875,20600.0
2005-08-16 14:40:00,35.74,35.87,35.73,35.84,18400.0,27.2951,27.3944,27.2875,27.3715,18400.0
2005-08-16 14:45:00,35.85,35.85,35.74,35.75,16700.0,27.3791,27.3791,27.2951,27.3028,16700.0
2005-08-16 14:50:00,35.74,35.78,35.74,35.78,22900.0,27.2951,27.3257,27.2951,27.3257,22900.0
2005-08-16 14:55:00,35.77,35.84,35.77,35.84,28800.0,27.318,27.3715,27.318,27.3715,28800.0
2005-08-16 15:00:00,35.85,35.87,35.83,35.86,26400.0,27.3791,27.3944,27.3639,27.3868,26400.0
2005-08-16 15:05:00,35.87,35.92,35.86,35.9,36300.0,27.3944,27.4326,27.3868,27.4173,36300.0
2005-08-16 15:10:00,35.89,35.9,35.86,35.86,12700.0,27.4097,27.4173,27.3868,27.3868,12700.0
2005-08-16 15:15:00,35.87,35.9,35.79,35.79,42200.0,27.3944,27.4173,27.3333,27.3333,42200.0
2005-08-16 15:20:00,35.78,35.79,35.67,35.67,31900.0,27.3257,27.3333,27.2417,27.2417,31900.0
2005-08-16 15:25:00,35.67,35.77,35.66,35.68,22100.0,27.2417,27.318,27.234,27.2493,22100.0
2005-08-16 15:30:00,35.68,35.68,35.65,35.67,22000.0,27.2493,27.2493,27.2264,27.2417,22000.0
2005-08-16 15:35:00,35.67,35.68,35.61,35.63,21100.0,27.2417,27.2493,27.1958,27.2111,21100.0
2005-08-16 15:40:00,35.63,35.69,35.62,35.69,33600.0,27.2111,27.2569,27.2035,27.2569,33600.0
2005-08-16 15:45:00,35.68,35.71,35.61,35.71,47200.0,27.2493,27.2722,27.1958,27.2722,47200.0
2005-08-16 15:50:00,35.71,35.77,35.68,35.77,50800.0,27.2722,27.318,27.2493,27.318,50800.0
2005-08-16 15:55:00,35.77,35.78,35.7,35.71,40300.0,27.318,27.3257,27.2646,27.2722,40300.0
2005-08-17 09:30:00,35.6,35.6,35.6,35.6,0.0,27.1882,27.1882,27.1882,27.1882,0.0
2005-08-17 09:35:00,35.45,35.46,35.2,35.2,129800.0,27.0736,27.0813,26.8827,26.8827,129800.0
2005-08-17 09:40:00,35.25,35.45,35.21,35.34,113800.0,26.9209,27.0736,26.8904,26.9896,113800.0
2005-08-17 09:45:00,35.33,35.34,35.18,35.2,77700.0,26.982,26.9896,26.8674,26.8827,77700.0
2005-08-17 09:50:00,35.22,35.27,35.22,35.24,47700.0,26.898,26.9362,26.898,26.9133,47700.0
2005-08-17 09:55:00,35.24,35.24,35.01,35.21,89100.0,26.9133,26.9133,26.7376,26.8904,89100.0
2005-08-17 10:00:00,35.21,35.21,34.75,34.99,194500.0,26.8904,26.8904,26.539,26.7223,194500.0
2005-08-17 10:05:00,34.95,34.96,34.83,34.89,73000.0,26.6918,26.6994,26.6001,26.646,73000.0
2005-08-17 10:10:00,34.89,34.94,34.85,34.89,39200.0,26.646,26.6841,26.6154,26.646,39200.0
2005-08-17 10:15:00,34.89,34.96,34.85,34.9,93600.0,26.646,26.6994,26.6154,26.6536,93600.0
2005-08-17 10:20:00,34.89,34.93,34.88,34.9,12900.0,26.646,26.6765,26.6383,26.6536,12900.0
2005-08-17 10:25:00,34.88,35.03,34.88,35.0,94200.0,26.6383,26.7529,26.6383,26.73,94200.0
2005-08-17 10:30:00,35.0,35.0,34.93,34.99,62300.0,26.73,26.73,26.6765,26.7223,62300.0
2005-08-17 10:35:00,34.99,35.07,34.97,35.07,52000.0,26.7223,26.7834,26.7071,26.7834,52000.0
2005-08-17 10:40:00,35.07,35.14,35.07,35.11,33800.0,26.7834,26.8369,26.7834,26.814,33800.0
2005-08-17 10:45:00,35.13,35.21,35.12,35.14,36100.0,26.8293,26.8904,26.8216,26.8369,36100.0
2005-08-17 10:50:00,35.12,35.12,34.99,35.01,44300.0,26.8216,26.8216,26.7223,26.7376,44300.0
2005-08-17 10:55:00,35.0,35.02,34.9,34.91,21200.0,26.73,26.7452,26.6536,26.6612,21200.0
2005-08-17 11:00:00,34.9,34.96,34.87,34.95,61900.0,26.6536,26.6994,26.6307,26.6918,61900.0
2005-08-17 11:05:00,34.95,34.98,34.89,34.89,17600.0,26.6918,26.7147,26.646,26.646,17600.0
2005-08-17 11:10:00,34.89,35.0,34.88,35.0,21600.0,26.646,26.73,26.6383,26.73,21600.0
2005-08-17 11:15:00,34.99,35.06,34.97,35.02,45300.0,26.7223,26.7758,26.7071,26.7452,45300.0
2005-08-17 11:20:00,35.03,35.04,34.95,34.95,22100.0,26.7529,26.7605,26.6918,26.6918,22100.0
2005-08-17 11:25:00,34.96,35.02,34.94,35.02,24400.0,26.6994,26.7452,26.6841,26.7452,24400.0
2005-08-17 11:30:00,35.02,35.05,35.0,35.04,22800.0,26.7452,26.7682,26.73,26.7605,22800.0
2005-08-17 11:35:00,35.01,35.03,35.01,35.03,11300.0,26.7376,26.7529,26.7376,26.7529,11300.0
2005-08-17 11:40:00,35.02,35.06,35.02,35.02,24000.0,26.7452,26.7758,26.7452,26.7452,24000.0
2005-08-17 11:45:00,35.02,35.03,35.02,35.02,7300.0,26.7452,26.7529,26.7452,26.7452,7300.0
2005-08-17 11:50:00,35.0,35.06,35.0,35.06,13400.0,26.73,26.7758,26.73,26.7758,13400.0
2005-08-17 11:55:00,35.05,35.06,35.03,35.06,10200.0,26.7682,26.7758,26.7529,26.7758,10200.0
2005-08-17 12:00:00,35.05,35.2,35.05,35.15,59800.0,26.7682,26.8827,26.7682,26.8445,59800.0
2005-08-17 12:05:00,35.15,35.15,35.01,35.04,34000.0,26.8445,26.8445,26.7376,26.7605,34000.0
2005-08-17 12:10:00,35.03,35.05,34.98,35.04,20000.0,26.7529,26.7682,26.7147,26.7605,20000.0
2005-08-17 12:15:00,35.04,35.17,35.03,35.12,30200.0,26.7605,26.8598,26.7529,26.8216,30200.0
2005-08-17 12:20:00,35.13,35.16,35.12,35.15,14200.0,26.8293,26.8522,26.8216,26.8445,14200.0
2005-08-17 12:25:00,35.16,35.25,35.16,35.24,41800.0,26.8522,26.9209,26.8522,26.9133,41800.0
2005-08-17 12:30:00,35.24,35.35,35.24,35.33,20900.0,26.9133,26.9973,26.9133,26.982,20900.0
2005-08-17 12:35:00,35.31,35.31,35.2,35.24,16500.0,26.9667,26.9667,26.8827,26.9133,16500.0
2005-08-17 12:40:00,35.26,35.36,35.26,35.34,28600.0,26.9285,27.0049,26.9285,26.9896,28600.0
2005-08-17 12:45:00,35.34,35.37,35.22,35.22,68400.0,26.9896,27.0125,26.898,26.898,68400.0
2005-08-17 12:50:00,35.24,35.24,35.13,35.16,38400.0,26.9133,26.9133,26.8293,26.8522,38400.0
2005-08-17 12:55:00,35.16,35.19,35.15,35.16,20700.0,26.8522,26.8751,26.8445,26.8522,20700.0
2005-08-17 13:00:00,35.16,35.27,35.16,35.24,11400.0,26.8522,26.9362,26.8522,26.9133,11400.0
2005-08-17 13:05:00,35.24,35.29,35.24,35.27,8100.0,26.9133,26.9514,26.9133,26.9362,8100.0
2005-08-17 13:10:00,35.27,35.3,35.24,35.3,9800.0,26.9362,26.9591,26.9133,26.9591,9800.0
2005-08-17 13:15:00,35.29,35.41,35.28,35.4,16000.0,26.9514,27.0431,26.9438,27.0355,16000.0
2005-08-17 13:20:00,35.4,35.45,35.39,35.41,30200.0,27.0355,27.0736,27.0278,27.0431,30200.0
2005-08-17 13:25:00,35.41,35.42,35.36,35.39,15300.0,27.0431,27.0507,27.0049,27.0278,15300.0
2005-08-17 13:30:00,35.39,35.42,35.3,35.36,25300.0,27.0278,27.0507,26.9591,27.0049,25300.0
2005-08-17 13:35:00,35.36,35.36,35.34,35.35,9300.0,27.0049,27.0049,26.9896,26.9973,9300.0
2005-08-17 13:40:00,35.36,35.4,35.32,35.32,44400.0,27.0049,27.0355,26.9744,26.9744,44400.0
2005-08-17 13:45:00,35.33,35.35,35.33,35.35,9100.0,26.982,26.9973,26.982,26.9973,9100.0
2005-08-17 13:50:00,35.36,35.38,35.27,35.28,15100.0,27.0049,27.0202,26.9362,26.9438,15100.0
2005-08-17 13:55:00,35.27,35.37,35.26,35.32,44600.0,26.9362,27.0125,26.9285,26.9744,44600.0
2005-08-17 14:00:00,35.32,35.38,35.32,35.38,27000.0,26.9744,27.0202,26.9744,27.0202,27000.0
2005-08-17 14:05:00,35.38,35.39,35.35,35.35,45600.0,27.0202,27.0278,26.9973,26.9973,45600.0
2005-08-17 14:10:00,35.35,35.39,35.34,35.36,27800.0,26.9973,27.0278,26.9896,27.0049,27800.0
2005-08-17 14:15:00,35.36,35.39,35.35,35.38,12200.0,27.0049,27.0278,26.9973,27.0202,12200.0
2005-08-17 14:20:00,35.38,35.38,35.28,35.28,16100.0,27.0202,27.0202,26.9438,26.9438,16100.0
2005-08-17 14:25:00,35.29,35.3,35.25,35.29,29800.0,26.9514,26.9591,26.9209,26.9514,29800.0
2005-08-17 14:30:00,35.29,35.3,35.25,35.25,16700.0,26.9514,26.9591,26.9209,26.9209,16700.0
2005-08-17 14:35:00,35.25,35.26,35.25,35.26,17500.0,26.9209,26.9285,26.9209,26.9285,17500.0
2005-08-17 14:40:00,35.27,35.27,35.22,35.25,20600.0,26.9362,26.9362,26.898,26.9209,20600.0
2005-08-17 14:45:00,35.24,35.27,35.22,35.27,32500.0,26.9133,26.9362,26.898,26.9362,32500.0
2005-08-17 14:50:00,35.23,35.25,35.2,35.23,16300.0,26.9056,26.9209,26.8827,26.9056,16300.0
2005-08-17 14:55:00,35.24,35.25,35.23,35.24,16100.0,26.9133,26.9209,26.9056,26.9133,16100.0
2005-08-17 15:00:00,35.24,35.35,35.24,35.35,35900.0,26.9133,26.9973,26.9133,26.9973,35900.0
2005-08-17 15:05:00,35.34,35.37,35.29,35.31,36500.0,26.9896,27.0125,26.9514,26.9667,36500.0
2005-08-17 15:10:00,35.31,35.37,35.31,35.31,65200.0,26.9667,27.0125,26.9667,26.9667,65200.0
2005-08-17 15:15:00,35.32,35.37,35.28,35.28,33400.0,26.9744,27.0125,26.9438,26.9438,33400.0
2005-08-17 15:20:00,35.3,35.32,35.27,35.3,36900.0,26.9591,26.9744,26.9362,26.9591,36900.0
2005-08-17 15:25:00,35.3,35.31,35.18,35.2,32700.0,26.9591,26.9667,26.8674,26.8827,32700.0
2005-08-17 15:30:00,35.19,35.28,35.19,35.26,25600.0,26.8751,26.9438,26.8751,26.9285,25600.0
2005-08-17 15:35:00,35.26,35.28,35.25,35.27,29800.0,26.9285,26.9438,26.9209,26.9362,29800.0
2005-08-17 15:40:00,35.25,35.25,35.23,35.23,69400.0,26.9209,26.9209,26.9056,26.9056,69400.0
2005-08-17 15:45:00,35.23,35.25,35.2,35.24,49600.0,26.9056,26.9209,26.8827,26.9133,49600.0
2005-08-17 15:50:00,35.23,35.27,35.23,35.27,24600.0,26.9056,26.9362,26.9056,26.9362,24600.0
2005-08-17 15:55:00,35.27,35.33,35.27,35.29,65900.0,26.9362,26.982,26.9362,26.9514,65900.0
2005-08-18 09:30:00,35.27,35.3,35.25,35.3,60600.0,26.9362,26.9591,26.9209,26.9591,60600.0
2005-08-18 09:35:00,35.3,35.39,35.28,35.33,56400.0,26.9591,27.0278,26.9438,26.982,56400.0
2005-08-18 09:40:00,35.32,35.34,35.25,35.29,13800.0,26.9744,26.9896,26.9209,26.9514,13800.0
2005-08-18 09:45:00,35.28,35.32,35.21,35.21,74400.0,26.9438,26.9744,26.8904,26.8904,74400.0
2005-08-18 09:50:00,35.21,35.21,35.0,35.02,59100.0,26.8904,26.8904,26.73,26.7452,59100.0
2005-08-18 09:55:00,35.01,35.11,35.0,35.05,44400.0,26.7376,26.814,26.73,26.7682,44400.0
2005-08-18 10:00:00,35.05,35.07,34.9,34.9,53600.0,26.7682,26.7834,26.6536,26.6536,53600.0
2005-08-18 10:05:00,34.92,35.04,34.9,35.0,46400.0,26.6689,26.7605,26.6536,26.73,46400.0
2005-08-18 10:10:00,34.99,35.04,34.98,34.99,44700.0,26.7223,26.7605,26.7147,26.7223,44700.0
2005-08-18 10:15:00,34.98,35.02,34.9,35.02,48500.0,26.7147,26.7452,26.6536,26.7452,48500.0
2005-08-18 10:20:00,35.02,35.09,34.98,35.09,67300.0,26.7452,26.7987,26.7147,26.7987,67300.0
2005-08-18 10:25:00,35.08,35.21,35.08,35.21,44600.0,26.7911,26.8904,26.7911,26.8904,44600.0
2005-08-18 10:30:00,35.21,35.36,35.21,35.31,69100.0,26.8904,27.0049,26.8904,26.9667,69100.0
2005-08-18 10:35:00,35.35,35.38,35.3,35.33,103000.0,26.9973,27.0202,26.9591,26.982,103000.0
2005-08-18 10:40:00,35.33,35.38,35.33,35.33,51700.0,26.982,27.0202,26.982,26.982,51700.0
2005-08-18 10:45:00,35.34,35.35,35.23,35.23,47700.0,26.9896,26.9973,26.9056,26.9056,47700.0
2005-08-18 10:50:00,35.22,35.22,35.05,35.06,33000.0,26.898,26.898,26.7682,26.7758,33000.0
2005-08-18 10:55:00,35.07,35.23,35.07,35.23,33100.0,26.7834,26.9056,26.7834,26.9056,33100.0
2005-08-18 11:00:00,35.2,35.2,35.07,35.07,40700.0,26.8827,26.8827,26.7834,26.7834,40700.0
2005-08-18 11:05:00,35.07,35.09,35.05,35.08,16900.0,26.7834,26.7987,26.7682,26.7911,16900.0
2005-08-18 11:10:00,35.09,35.11,35.07,35.08,41900.0,26.7987,26.814,26.7834,26.7911,41900.0
2005-08-18 11:15:00,35.08,35.18,35.08,35.13,28300.0,26.7911,26.8674,26.7911,26.8293,28300.0
2005-08-18 11:20:00,35.13,35.13,35.06,35.1,46200.0,26.8293,26.8293,26.7758,26.8063,46200.0
2005-08-18 11:25:00,35.1,35.12,35.08,35.08,45400.0,26.8063,26.8216,26.7911,26.7911,45400.0
2005-08-18 11:30:00,35.08,35.1,35.06,35.09,24900.0,26.7911,26.8063,26.7758,26.7987,24900.0
2005-08-18 11:35:00,35.1,35.1,35.04,35.04,33500.0,26.8063,26.8063,26.7605,26.7605,33500.0
2005-08-18 11:40:00,35.05,35.1,35.04,35.1,21300.0,26.7682,26.8063,26.7605,26.8063,21300.0
2005-08-18 11:45:00,35.11,35.11,35.07,35.07,28100.0,26.814,26.814,26.7834,26.7834,28100.0
2005-08-18 11:50:00,35.08,35.21,35.08,35.15,27300.0,26.7911,26.8904,26.7911,26.8445,27300.0
2005-08-18 11:55:00,35.17,35.17,35.15,35.17,4700.0,26.8598,26.8598,26.8445,26.8598,4700.0
2005-08-18 12:00:00,35.17,35.25,35.15,35.15,28500.0,26.8598,26.9209,26.8445,26.8445,28500.0
2005-08-18 12:05:00,35.16,35.27,35.16,35.24,27000.0,26.8522,26.9362,26.8522,26.9133,27000.0
2005-08-18 12:10:00,35.24,35.28,35.24,35.27,13700.0,26.9133,26.9438,26.9133,26.9362,13700.0
2005-08-18 12:15:00,35.29,35.29,35.25,35.27,19100.0,26.9514,26.9514,26.9209,26.9362,19100.0
2005-08-18 12:20:00,35.28,35.36,35.28,35.35,32800.0,26.9438,27.0049,26.9438,26.9973,32800.0
2005-08-18 12:25:00,35.35,35.39,35.33,35.35,33700.0,26.9973,27.0278,26.982,26.9973,33700.0
2005-08-18 12:30:00,35.35,35.35,35.33,35.34,10500.0,26.9973,26.9973,26.982,26.9896,10500.0
2005-08-18 12:35:00,35.33,35.34,35.25,35.26,35500.0,26.982,26.9896,26.9209,26.9285,35500.0
2005-08-18 12:40:00,35.25,35.25,35.21,35.21,7700.0,26.9209,26.9209,26.8904,26.8904,7700.0
2005-08-18 12:45:00,35.22,35.22,35.18,35.2,8700.0,26.898,26.898,26.8674,26.8827,8700.0
2005-08-18 12:50:00,35.2,35.22,35.19,35.2,4000.0,26.8827,26.898,26.8751,26.8827,4000.0
2005-08-18 12:55:00,35.2,35.23,35.19,35.2,13200.0,26.8827,26.9056,26.8751,26.8827,13200.0
2005-08-18 13:00:00,35.19,35.22,35.19,35.19,9500.0,26.8751,26.898,26.8751,26.8751,9500.0
2005-08-18 13:05:00,35.2,35.25,35.2,35.24,12900.0,26.8827,26.9209,26.8827,26.9133,12900.0
2005-08-18 13:10:00,35.26,35.26,35.22,35.25,2700.0,26.9285,26.9285,26.898,26.9209,2700.0
2005-08-18 13:15:00,35.25,35.3,35.23,35.3,13600.0,26.9209,26.9591,26.9056,26.9591,13600.0
2005-08-18 13:20:00,35.29,35.35,35.28,35.35,18400.0,26.9514,26.9973,26.9438,26.9973,18400.0
2005-08-18 13:25:00,35.4,35.46,35.35,35.45,30400.0,27.0355,27.0813,26.9973,27.0736,30400.0
2005-08-18 13:30:00,35.48,35.61,35.45,35.61,74000.0,27.0966,27.1958,27.0736,27.1958,74000.0
2005-08-18 13:35:00,35.6,35.63,35.38,35.38,56400.0,27.1882,27.2111,27.0202,27.0202,56400.0
2005-08-18 13:40:00,35.38,35.43,35.34,35.34,31100.0,27.0202,27.0584,26.9896,26.9896,31100.0
2005-08-18 13:45:00,35.36,35.41,35.35,35.38,11000.0,27.0049,27.0431,26.9973,27.0202,11000.0
2005-08-18 13:50:00,35.38,35.4,35.33,35.39,19400.0,27.0202,27.0355,26.982,27.0278,19400.0
2005-08-18 13:55:00,35.35,35.45,35.35,35.44,37900.0,26.9973,27.0736,26.9973,27.066,37900.0
2005-08-18 14:00:00,35.45,35.45,35.35,35.39,33300.0,27.0736,27.0736,26.9973,27.0278,33300.0
2005-08-18 14:05:00,35.4,35.41,35.34,35.4,44300.0,27.0355,27.0431,26.9896,27.0355,44300.0
2005-08-18 14:10:00,35.41,35.43,35.39,35.39,28200.0,27.0431,27.0584,27.0278,27.0278,28200.0
2005-08-18 14:15:00,35.39,35.4,35.34,35.34,14200.0,27.0278,27.0355,26.9896,26.9896,14200.0
2005-08-18 14:20:00,35.32,35.32,35.22,35.22,23100.0,26.9744,26.9744,26.898,26.898,23100.0
2005-08-18 14:25:00,35.23,35.3,35.22,35.22,52600.0,26.9056,26.9591,26.898,26.898,52600.0
2005-08-18 14:30:00,35.22,35.3,35.18,35.3,30300.0,26.898,26.9591,26.8674,26.9591,30300.0
2005-08-18 14:35:00,35.32,35.42,35.32,35.35,47000.0,26.9744,27.0507,26.9744,26.9973,47000.0
2005-08-18 14:40:00,35.35,35.35,35.31,35.31,11000.0,26.9973,26.9973,26.9667,26.9667,11000.0
2005-08-18 14:45:00,35.29,35.3,35.21,35.22,24600.0,26.9514,26.9591,26.8904,26.898,24600.0
2005-08-18 14:50:00,35.2,35.28,35.2,35.28,30000.0,26.8827,26.9438,26.8827,26.9438,30000.0
2005-08-18 14:55:00,35.29,35.33,35.26,35.32,15900.0,26.9514,26.982,26.9285,26.9744,15900.0
2005-08-18 15:00:00,35.32,35.35,35.29,35.3,23800.0,26.9744,26.9973,26.9514,26.9591,23800.0
2005-08-18 15:05:00,35.3,35.31,35.22,35.23,13400.0,26.9591,26.9667,26.898,26.9056,13400.0
2005-08-18 15:10:00,35.23,35.28,35.23,35.25,14400.0,26.9056,26.9438,26.9056,26.9209,14400.0
2005-08-18 15:15:00,35.25,35.26,35.22,35.26,17300.0,26.9209,26.9285,26.898,26.9285,17300.0
2005-08-18 15:20:00,35.26,35.26,35.24,35.26,35300.0,26.9285,26.9285,26.9133,26.9285,35300.0
2005-08-18 15:25:00,35.25,35.35,35.25,35.34,22700.0,26.9209,26.9973,26.9209,26.9896,22700.0
2005-08-18 15:30:00,35.34,35.36,35.29,35.32,37300.0,26.9896,27.0049,26.9514,26.9744,37300.0
2005-08-18 15:35:00,35.32,35.4,35.31,35.4,39300.0,26.9744,27.0355,26.9667,27.0355,39300.0
2005-08-18 15:40:00,35.4,35.45,35.4,35.44,55400.0,27.0355,27.0736,27.0355,27.066,55400.0
2005-08-18 15:45:00,35.43,35.51,35.43,35.5,80500.0,27.0584,27.1195,27.0584,27.1118,80500.0
2005-08-18 15:50:00,35.5,35.5,35.43,35.43,40500.0,27.1118,27.1118,27.0584,27.0584,40500.0
2005-08-18 15:55:00,35.41,35.41,35.35,35.41,82500.0,27.0431,27.0431,26.9973,27.0431,82500.0
2005-08-19 09:30:00,35.42,35.42,35.3,35.31,74700.0,27.0507,27.0507,26.9591,26.9667,74700.0
2005-08-19 09:35:00,35.31,35.31,35.16,35.3,33900.0,26.9667,26.9667,26.8522,26.9591,33900.0
2005-08-19 09:40:00,35.31,35.53,35.21,35.51,53500.0,26.9667,27.1347,26.8904,27.1195,53500.0
2005-08-19 09:45:00,35.49,35.55,35.28,35.38,43000.0,27.1042,27.15,26.9438,27.0202,43000.0
2005-08-19 09:50:00,35.38,35.4,35.26,35.27,21500.0,27.0202,27.0355,26.9285,26.9362,21500.0
2005-08-19 09:55:00,35.27,35.27,35.14,35.18,23700.0,26.9362,26.9362,26.8369,26.8674,23700.0
2005-08-19 10:00:00,35.19,35.26,35.19,35.2,17100.0,26.8751,26.9285,26.8751,26.8827,17100.0
2005-08-19 10:05:00,35.2,35.38,35.19,35.33,27300.0,26.8827,27.0202,26.8751,26.982,27300.0
2005-08-19 10:10:00,35.36,35.7,35.36,35.38,29800.0,27.0049,27.2646,27.0049,27.0202,29800.0
2005-08-19 10:15:00,35.36,35.37,35.36,35.36,11100.0,27.0049,27.0125,27.0049,27.0049,11100.0
2005-08-19 10:20:00,35.36,35.42,35.36,35.42,31200.0,27.0049,27.0507,27.0049,27.0507,31200.0
2005-08-19 10:25:00,35.43,35.5,35.42,35.44,38800.0,27.0584,27.1118,27.0507,27.066,38800.0
2005-08-19 10:30:00,35.44,35.45,35.4,35.42,38500.0,27.066,27.0736,27.0355,27.0507,38500.0
2005-08-19 10:35:00,35.42,35.43,35.3,35.3,17900.0,27.0507,27.0584,26.9591,26.9591,17900.0
2005-08-19 10:40:00,35.29,35.3,35.2,35.2,14400.0,26.9514,26.9591,26.8827,26.8827,14400.0
2005-08-19 10:45:00,35.21,35.23,35.2,35.22,21500.0,26.8904,26.9056,26.8827,26.898,21500.0
2005-08-19 10:50:00,35.22,35.22,35.15,35.15,22100.0,26.898,26.898,26.8445,26.8445,22100.0
2005-08-19 10:55:00,35.17,35.22,35.15,35.2,28000.0,26.8598,26.898,26.8445,26.8827,28000.0
2005-08-19 11:00:00,35.2,35.26,35.18,35.18,16600.0,26.8827,26.9285,26.8674,26.8674,16600.0
2005-08-19 11:05:00,35.18,35.19,35.14,35.17,18100.0,26.8674,26.8751,26.8369,26.8598,18100.0
2005-08-19 11:10:00,35.17,35.25,35.17,35.23,22300.0,26.8598,26.9209,26.8598,26.9056,22300.0
2005-08-19 11:15:00,35.22,35.22,35.17,35.17,9200.0,26.898,26.898,26.8598,26.8598,9200.0
2005-08-19 11:20:00,35.18,35.18,35.14,35.14,24600.0,26.8674,26.8674,26.8369,26.8369,24600.0
2005-08-19 11:25:00,35.14,35.15,35.11,35.12,25100.0,26.8369,26.8445,26.814,26.8216,25100.0
2005-08-19 11:30:00,35.11,35.11,35.05,35.09,37000.0,26.814,26.814,26.7682,26.7987,37000.0
2005-08-19 11:35:00,35.08,35.09,35.04,35.06,25100.0,26.7911,26.7987,26.7605,26.7758,25100.0
2005-08-19 11:40:00,35.07,35.1,35.05,35.09,25800.0,26.7834,26.8063,26.7682,26.7987,25800.0
2005-08-19 11:45:00,35.09,35.11,35.02,35.04,32400.0,26.7987,26.814,26.7452,26.7605,32400.0
2005-08-19 11:50:00,35.03,35.05,35.03,35.03,7800.0,26.7529,26.7682,26.7529,26.7529,7800.0
2005-08-19 11:55:00,35.04,35.04,35.0,35.01,25500.0,26.7605,26.7605,26.73,26.7376,25500.0
2005-08-19 12:00:00,35.0,35.0,34.98,34.99,34300.0,26.73,26.73,26.7147,26.7223,34300.0
2005-08-19 12:05:00,34.98,35.01,34.98,35.01,114500.0,26.7147,26.7376,26.7147,26.7376,114500.0
2005-08-19 12:10:00,35.0,35.0,34.9,34.9,75600.0,26.73,26.73,26.6536,26.6536,75600.0
2005-08-19 12:15:00,34.9,34.91,34.87,34.88,36400.0,26.6536,26.6612,26.6307,26.6383,36400.0
2005-08-19 12:20:00,34.89,34.89,34.77,34.87,107800.0,26.646,26.646,26.5543,26.6307,107800.0
2005-08-19 12:25:00,34.91,34.91,34.87,34.88,30200.0,26.6612,26.6612,26.6307,26.6383,30200.0
2005-08-19 12:30:00,34.89,34.9,34.82,34.83,24100.0,26.646,26.6536,26.5925,26.6001,24100.0
2005-08-19 12:35:00,34.83,34.88,34.82,34.88,15900.0,26.6001,26.6383,26.5925,26.6383,15900.0
2005-08-19 12:40:00,34.88,34.89,34.83,34.87,32300.0,26.6383,26.646,26.6001,26.6307,32300.0
2005-08-19 12:45:00,34.87,34.95,34.87,34.94,19900.0,26.6307,26.6918,26.6307,26.6841,19900.0
2005-08-19 12:50:00,34.93,34.98,34.9,34.98,25000.0,26.6765,26.7147,26.6536,26.7147,25000.0
2005-08-19 12:55:00,34.98,34.98,34.92,34.94,27700.0,26.7147,26.7147,26.6689,26.6841,27700.0
2005-08-19 13:00:00,34.95,34.96,34.92,34.92,22100.0,26.6918,26.6994,26.6689,26.6689,22100.0
2005-08-19 13:05:00,34.92,34.92,34.89,34.91,15500.0,26.6689,26.6689,26.646,26.6612,15500.0
2005-08-19 13:10:00,34.92,34.93,34.91,34.92,11000.0,26.6689,26.6765,26.6612,26.6689,11000.0
2005-08-19 13:15:00,34.92,34.92,34.87,34.88,24100.0,26.6689,26.6689,26.6307,26.6383,24100.0
2005-08-19 13:20:00,34.88,34.93,34.87,34.93,41400.0,26.6383,26.6765,26.6307,26.6765,41400.0
2005-08-19 13:25:00,34.94,34.96,34.9,34.91,15800.0,26.6841,26.6994,26.6536,26.6612,15800.0
2005-08-19 13:30:00,34.93,34.95,34.91,34.91,12200.0,26.6765,26.6918,26.6612,26.6612,12200.0
2005-08-19 13:35:00,34.9,34.93,34.9,34.93,7700.0,26.6536,26.6765,26.6536,26.6765,7700.0
2005-08-19 13:40:00,34.92,34.93,34.92,34.93,8200.0,26.6689,26.6765,26.6689,26.6765,8200.0
2005-08-19 13:45:00,34.93,34.94,34.92,34.94,11500.0,26.6765,26.6841,26.6689,26.6841,11500.0
2005-08-19 13:50:00,34.95,34.96,34.92,34.93,43800.0,26.6918,26.6994,26.6689,26.6765,43800.0
2005-08-19 13:55:00,34.92,34.92,34.85,34.9,47300.0,26.6689,26.6689,26.6154,26.6536,47300.0
2005-08-19 14:00:00,34.9,34.9,34.83,34.84,16700.0,26.6536,26.6536,26.6001,26.6078,16700.0
2005-08-19 14:05:00,34.84,34.85,34.83,34.85,1900.0,26.6078,26.6154,26.6001,26.6154,1900.0
2005-08-19 14:10:00,34.8,34.84,34.79,34.8,153700.0,26.5772,26.6078,26.5696,26.5772,153700.0
2005-08-19 14:15:00,34.8,34.86,34.78,34.78,17700.0,26.5772,26.6231,26.562,26.562,17700.0
2005-08-19 14:20:00,34.8,34.85,34.78,34.85,26600.0,26.5772,26.6154,26.562,26.6154,26600.0
2005-08-19 14:25:00,34.84,34.88,34.84,34.87,18200.0,26.6078,26.6383,26.6078,26.6307,18200.0
2005-08-19 14:30:00,34.86,34.86,34.82,34.84,10500.0,26.6231,26.6231,26.5925,26.6078,10500.0
2005-08-19 14:35:00,34.83,34.85,34.82,34.85,14700.0,26.6001,26.6154,26.5925,26.6154,14700.0
2005-08-19 14:40:00,34.83,34.83,34.79,34.8,48300.0,26.6001,26.6001,26.5696,26.5772,48300.0
2005-08-19 14:45:00,34.81,34.82,34.8,34.8,19100.0,26.5849,26.5925,26.5772,26.5772,19100.0
2005-08-19 14:50:00,34.81,34.81,34.76,34.79,31700.0,26.5849,26.5849,26.5467,26.5696,31700.0
2005-08-19 14:55:00,34.79,34.82,34.79,34.81,19200.0,26.5696,26.5925,26.5696,26.5849,19200.0
2005-08-19 15:00:00,34.8,34.82,34.8,34.8,17300.0,26.5772,26.5925,26.5772,26.5772,17300.0
2005-08-19 15:05:00,34.8,34.82,34.8,34.82,26400.0,26.5772,26.5925,26.5772,26.5925,26400.0
2005-08-19 15:10:00,34.82,34.87,34.82,34.87,17800.0,26.5925,26.6307,26.5925,26.6307,17800.0
2005-08-19 15:15:00,34.87,34.93,34.86,34.93,15400.0,26.6307,26.6765,26.6231,26.6765,15400.0
2005-08-19 15:20:00,34.92,35.05,34.92,35.05,20100.0,26.6689,26.7682,26.6689,26.7682,20100.0
2005-08-19 15:25:00,35.01,35.05,35.0,35.01,50200.0,26.7376,26.7682,26.73,26.7376,50200.0
2005-08-19 15:30:00,35.05,35.07,35.01,35.01,75500.0,26.7682,26.7834,26.7376,26.7376,75500.0
2005-08-19 15:35:00,35.01,35.01,34.98,34.98,75300.0,26.7376,26.7376,26.7147,26.7147,75300.0
2005-08-19 15:40:00,34.99,35.01,34.99,34.99,30700.0,26.7223,26.7376,26.7223,26.7223,30700.0
2005-08-19 15:45:00,35.0,35.01,34.98,34.98,94000.0,26.73,26.7376,26.7147,26.7147,94000.0
2005-08-19 15:50:00,34.97,35.01,34.96,35.01,67900.0,26.7071,26.7376,26.6994,26.7376,67900.0
2005-08-19 15:55:00,35.01,35.03,34.99,35.01,175100.0,26.7376,26.7529,26.7223,26.7376,175100.0
2005-08-22 09:30:00,35.07,35.26,35.03,35.03,181700.0,26.7834,26.9285,26.7529,26.7529,181700.0
2005-08-22 09:35:00,35.03,35.11,34.99,35.05,30900.0,26.7529,26.814,26.7223,26.7682,30900.0
2005-08-22 09:40:00,35.12,35.12,35.01,35.09,59100.0,26.8216,26.8216,26.7376,26.7987,59100.0
2005-08-22 09:45:00,35.06,35.19,35.01,35.02,56000.0,26.7758,26.8751,26.7376,26.7452,56000.0
2005-08-22 09:50:00,35.01,35.03,34.95,35.0,88000.0,26.7376,26.7529,26.6918,26.73,88000.0
2005-08-22 09:55:00,35.02,35.05,34.95,34.99,41700.0,26.7452,26.7682,26.6918,26.7223,41700.0
2005-08-22 10:00:00,34.98,35.0,34.94,34.99,28700.0,26.7147,26.73,26.6841,26.7223,28700.0
2005-08-22 10:05:00,34.98,35.0,34.92,34.95,23000.0,26.7147,26.73,26.6689,26.6918,23000.0
2005-08-22 10:10:00,34.95,34.97,34.84,34.87,27200.0,26.6918,26.7071,26.6078,26.6307,27200.0
2005-08-22 10:15:00,34.87,34.89,34.76,34.79,34700.0,26.6307,26.646,26.5467,26.5696,34700.0
2005-08-22 10:20:00,34.79,34.85,34.79,34.85,16400.0,26.5696,26.6154,26.5696,26.6154,16400.0
2005-08-22 10:25:00,34.84,34.84,34.74,34.76,36800.0,26.6078,26.6078,26.5314,26.5467,36800.0
2005-08-22 10:30:00,34.76,34.79,34.52,34.7,81800.0,26.5467,26.5696,26.3634,26.5009,81800.0
2005-08-22 10:35:00,34.68,34.69,34.57,34.67,60400.0,26.4856,26.4932,26.4016,26.4779,60400.0
2005-08-22 10:40:00,34.67,34.67,34.51,34.55,42300.0,26.4779,26.4779,26.3558,26.3863,42300.0
2005-08-22 10:45:00,34.54,34.56,34.5,34.56,61600.0,26.3787,26.3939,26.3481,26.3939,61600.0
2005-08-22 10:50:00,34.55,34.65,34.55,34.65,40500.0,26.3863,26.4627,26.3863,26.4627,40500.0
2005-08-22 10:55:00,34.66,34.73,34.66,34.73,27100.0,26.4703,26.5238,26.4703,26.5238,27100.0
2005-08-22 11:00:00,34.7,34.78,34.7,34.78,33600.0,26.5009,26.562,26.5009,26.562,33600.0
2005-08-22 11:05:00,34.78,34.86,34.76,34.76,41400.0,26.562,26.6231,26.5467,26.5467,41400.0
2005-08-22 11:10:00,34.77,34.83,34.74,34.79,18100.0,26.5543,26.6001,26.5314,26.5696,18100.0
2005-08-22 11:15:00,34.78,34.82,34.75,34.79,23300.0,26.562,26.5925,26.539,26.5696,23300.0
2005-08-22 11:20:00,34.78,34.84,34.77,34.83,13400.0,26.562,26.6078,26.5543,26.6001,13400.0
2005-08-22 11:25:00,34.83,34.86,34.74,34.78,31700.0,26.6001,26.6231,26.5314,26.562,31700.0
2005-08-22 11:30:00,34.78,34.78,34.72,34.76,18200.0,26.562,26.562,26.5161,26.5467,18200.0
2005-08-22 11:35:00,34.77,34.8,34.77,34.8,32800.0,26.5543,26.5772,26.5543,26.5772,32800.0
2005-08-22 11:40:00,34.8,35.07,34.8,35.04,39700.0,26.5772,26.7834,26.5772,26.7605,39700.0
2005-08-22 11:45:00,35.04,35.07,34.96,35.06,55200.0,26.7605,26.7834,26.6994,26.7758,55200.0
2005-08-22 11:50:00,35.06,35.06,34.84,34.84,37100.0,26.7758,26.7758,26.6078,26.6078,37100.0
2005-08-22 11:55:00,34.83,34.97,34.82,34.87,18800.0,26.6001,26.7071,26.5925,26.6307,18800.0
2005-08-22 12:00:00,34.87,34.9,34.81,34.82,22200.0,26.6307,26.6536,26.5849,26.5925,22200.0
2005-08-22 12:05:00,34.84,34.97,34.84,34.95,23700.0,26.6078,26.7071,26.6078,26.6918,23700.0
2005-08-22 12:10:00,34.95,34.99,34.89,34.9,15000.0,26.6918,26.7223,26.646,26.6536,15000.0
2005-08-22 12:15:00,34.9,35.0,34.9,34.97,24300.0,26.6536,26.73,26.6536,26.7071,24300.0
2005-08-22 12:20:00,34.98,35.02,34.96,34.99,49200.0,26.7147,26.7452,26.6994,26.7223,49200.0
2005-08-22 12:25:00,34.99,34.99,34.95,34.97,14000.0,26.7223,26.7223,26.6918,26.7071,14000.0
2005-08-22 12:30:00,34.97,35.06,34.96,35.04,60800.0,26.7071,26.7758,26.6994,26.7605,60800.0
2005-08-22 12:35:00,35.03,35.05,34.94,35.0,38100.0,26.7529,26.7682,26.6841,26.73,38100.0
2005-08-22 12:40:00,35.0,35.03,34.98,35.03,17800.0,26.73,26.7529,26.7147,26.7529,17800.0
2005-08-22 12:45:00,35.02,35.06,35.02,35.05,19500.0,26.7452,26.7758,26.7452,26.7682,19500.0
2005-08-22 12:50:00,35.05,35.1,35.02,35.03,14200.0,26.7682,26.8063,26.7452,26.7529,14200.0
2005-08-22 12:55:00,35.03,35.05,35.0,35.02,10900.0,26.7529,26.7682,26.73,26.7452,10900.0
2005-08-22 13:00:00,35.02,35.02,34.92,34.96,12800.0,26.7452,26.7452,26.6689,26.6994,12800.0
2005-08-22 13:05:00,34.96,34.98,34.91,34.95,10700.0,26.6994,26.7147,26.6612,26.6918,10700.0
2005-08-22 13:10:00,34.94,34.95,34.83,34.86,18500.0,26.6841,26.6918,26.6001,26.6231,18500.0
2005-08-22 13:15:00,34.86,34.86,34.75,34.79,30400.0,26.6231,26.6231,26.539,26.5696,30400.0
2005-08-22 13:20:00,34.8,34.84,34.79,34.81,20100.0,26.5772,26.6078,26.5696,26.5849,20100.0
2005-08-22 13:25:00,34.8,34.93,34.8,34.93,20400.0,26.5772,26.6765,26.5772,26.6765,20400.0
2005-08-22 13:30:00,34.99,34.99,34.91,34.91,18400.0,26.7223,26.7223,26.6612,26.6612,18400.0
2005-08-22 13:35:00,34.9,34.96,34.88,34.96,19000.0,26.6536,26.6994,26.6383,26.6994,19000.0
2005-08-22 13:40:00,34.97,35.0,34.93,35.0,16700.0,26.7071,26.73,26.6765,26.73,16700.0
2005-08-22 13:45:00,34.99,35.05,34.99,34.99,17700.0,26.7223,26.7682,26.7223,26.7223,17700.0
2005-08-22 13:50:00,35.0,35.11,34.98,35.11,16700.0,26.73,26.814,26.7147,26.814,16700.0
2005-08-22 13:55:00,35.13,35.14,35.06,35.08,17600.0,26.8293,26.8369,26.7758,26.7911,17600.0
2005-08-22 14:00:00,35.08,35.08,35.02,35.02,14600.0,26.7911,26.7911,26.7452,26.7452,14600.0
2005-08-22 14:05:00,35.03,35.05,35.01,35.03,13000.0,26.7529,26.7682,26.7376,26.7529,13000.0
2005-08-22 14:10:00,35.03,35.09,35.02,35.09,9300.0,26.7529,26.7987,26.7452,26.7987,9300.0
2005-08-22 14:15:00,35.09,35.12,35.03,35.03,14800.0,26.7987,26.8216,26.7529,26.7529,14800.0
2005-08-22 14:20:00,35.05,35.07,35.01,35.01,16100.0,26.7682,26.7834,26.7376,26.7376,16100.0
2005-08-22 14:25:00,35.03,35.03,34.96,34.96,4200.0,26.7529,26.7529,26.6994,26.6994,4200.0
2005-08-22 14:30:00,34.97,34.98,34.93,34.95,5500.0,26.7071,26.7147,26.6765,26.6918,5500.0
2005-08-22 14:35:00,34.96,35.14,34.96,35.09,15300.0,26.6994,26.8369,26.6994,26.7987,15300.0
2005-08-22 14:40:00,35.05,35.13,35.05,35.11,7200.0,26.7682,26.8293,26.7682,26.814,7200.0
2005-08-22 14:45:00,35.1,35.16,35.1,35.1,11700.0,26.8063,26.8522,26.8063,26.8063,11700.0
2005-08-22 14:50:00,35.1,35.13,35.01,35.02,11600.0,26.8063,26.8293,26.7376,26.7452,11600.0
2005-08-22 14:55:00,35.02,35.02,34.88,34.9,25500.0,26.7452,26.7452,26.6383,26.6536,25500.0
2005-08-22 15:00:00,34.9,34.93,34.85,34.93,19600.0,26.6536,26.6765,26.6154,26.6765,19600.0
2005-08-22 15:05:00,34.93,34.96,34.88,34.92,22300.0,26.6765,26.6994,26.6383,26.6689,22300.0
2005-08-22 15:10:00,34.92,35.0,34.91,34.97,12700.0,26.6689,26.73,26.6612,26.7071,12700.0
2005-08-22 15:15:00,34.97,34.98,34.94,34.95,9500.0,26.7071,26.7147,26.6841,26.6918,9500.0
2005-08-22 15:20:00,34.94,35.01,34.94,34.96,33000.0,26.6841,26.7376,26.6841,26.6994,33000.0
2005-08-22 15:25:00,34.96,35.06,34.96,35.05,24900.0,26.6994,26.7758,26.6994,26.7682,24900.0
2005-08-22 15:30:00,35.05,35.08,35.04,35.08,42200.0,26.7682,26.7911,26.7605,26.7911,42200.0
2005-08-22 15:35:00,35.07,35.11,35.06,35.09,40700.0,26.7834,26.814,26.7758,26.7987,40700.0
2005-08-22 15:40:00,35.09,35.13,35.08,35.12,16900.0,26.7987,26.8293,26.7911,26.8216,16900.0
2005-08-22 15:45:00,35.11,35.12,35.08,35.11,39600.0,26.814,26.8216,26.7911,26.814,39600.0
2005-08-22 15:50:00,35.11,35.15,35.11,35.12,28200.0,26.814,26.8445,26.814,26.8216,28200.0
2005-08-22 15:55:00,35.12,35.15,35.09,35.1,76300.0,26.8216,26.8445,26.7987,26.8063,76300.0
2005-08-23 09:30:00,35.08,35.15,35.05,35.14,30800.0,26.7911,26.8445,26.7682,26.8369,30800.0
2005-08-23 09:35:00,35.16,35.19,35.1,35.1,19600.0,26.8522,26.8751,26.8063,26.8063,19600.0
2005-08-23 09:40:00,35.1,35.1,34.98,34.98,28000.0,26.8063,26.8063,26.7147,26.7147,28000.0
2005-08-23 09:45:00,34.98,35.17,34.95,35.09,50400.0,26.7147,26.8598,26.6918,26.7987,50400.0
2005-08-23 09:50:00,35.09,35.17,35.03,35.05,21600.0,26.7987,26.8598,26.7529,26.7682,21600.0
2005-08-23 09:55:00,35.08,35.18,35.08,35.15,38700.0,26.7911,26.8674,26.7911,26.8445,38700.0
2005-08-23 10:00:00,35.14,35.14,34.68,34.92,118000.0,26.8369,26.8369,26.4856,26.6689,118000.0
2005-08-23 10:05:00,34.96,35.19,34.96,35.07,71100.0,26.6994,26.8751,26.6994,26.7834,71100.0
2005-08-23 10:10:00,35.07,35.1,35.0,35.03,40700.0,26.7834,26.8063,26.73,26.7529,40700.0
2005-08-23 10:15:00,35.01,35.03,35.0,35.0,39500.0,26.7376,26.7529,26.73,26.73,39500.0
2005-08-23 10:20:00,35.0,35.09,35.0,35.02,133600.0,26.73,26.7987,26.73,26.7452,133600.0
2005-08-23 10:25:00,35.01,35.09,34.96,34.99,13500.0,26.7376,26.7987,26.6994,26.7223,13500.0
2005-08-23 10:30:00,34.99,35.01,34.97,34.97,14700.0,26.7223,26.7376,26.7071,26.7071,14700.0
2005-08-23 10:35:00,35.0,35.02,34.7,34.73,43400.0,26.73,26.7452,26.5009,26.5238,43400.0
2005-08-23 10:40:00,34.73,34.83,34.68,34.77,41900.0,26.5238,26.6001,26.4856,26.5543,41900.0
2005-08-23 10:45:00,34.77,34.87,34.77,34.84,40600.0,26.5543,26.6307,26.5543,26.6078,40600.0
2005-08-23 10:50:00,34.82,34.9,34.82,34.85,27600.0,26.5925,26.6536,26.5925,26.6154,27600.0
2005-08-23 10:55:00,34.85,34.86,34.8,34.82,25400.0,26.6154,26.6231,26.5772,26.5925,25400.0
2005-08-23 11:00:00,34.82,34.86,34.75,34.78,53700.0,26.5925,26.6231,26.539,26.562,53700.0
2005-08-23 11:05:00,34.78,34.78,34.65,34.66,57900.0,26.562,26.562,26.4627,26.4703,57900.0
2005-08-23 11:10:00,34.66,34.71,34.56,34.64,60700.0,26.4703,26.5085,26.3939,26.455,60700.0
2005-08-23 11:15:00,34.62,34.64,34.47,34.47,65100.0,26.4398,26.455,26.3252,26.3252,65100.0
2005-08-23 11:20:00,34.49,34.49,34.39,34.39,63800.0,26.3405,26.3405,26.2641,26.2641,63800.0
2005-08-23 11:25:00,34.39,34.4,34.2,34.24,89100.0,26.2641,26.2717,26.119,26.1495,89100.0
2005-08-23 11:30:00,34.22,34.25,34.22,34.23,24000.0,26.1343,26.1572,26.1343,26.1419,24000.0
2005-08-23 11:35:00,34.24,34.3,34.2,34.28,37900.0,26.1495,26.1954,26.119,26.1801,37900.0
2005-08-23 11:40:00,34.3,34.46,34.29,34.44,34100.0,26.1954,26.3176,26.1877,26.3023,34100.0
2005-08-23 11:45:00,34.44,34.5,34.41,34.44,67500.0,26.3023,26.3481,26.2794,26.3023,67500.0
2005-08-23 11:50:00,34.45,34.58,34.41,34.58,37000.0,26.3099,26.4092,26.2794,26.4092,37000.0
2005-08-23 11:55:00,34.57,34.6,34.55,34.59,20100.0,26.4016,26.4245,26.3863,26.4168,20100.0
2005-08-23 12:00:00,34.59,34.59,34.38,34.4,44800.0,26.4168,26.4168,26.2565,26.2717,44800.0
2005-08-23 12:05:00,34.4,34.4,34.39,34.4,10800.0,26.2717,26.2717,26.2641,26.2717,10800.0
2005-08-23 12:10:00,34.39,34.42,34.36,34.36,18900.0,26.2641,26.287,26.2412,26.2412,18900.0
2005-08-23 12:15:00,34.36,34.36,34.27,34.31,17600.0,26.2412,26.2412,26.1725,26.203,17600.0
2005-08-23 12:20:00,34.29,34.44,34.29,34.42,31100.0,26.1877,26.3023,26.1877,26.287,31100.0
2005-08-23 12:25:00,34.41,34.45,34.38,34.45,32300.0,26.2794,26.3099,26.2565,26.3099,32300.0
2005-08-23 12:30:00,34.45,34.49,34.44,34.48,44300.0,26.3099,26.3405,26.3023,26.3328,44300.0
2005-08-23 12:35:00,34.49,34.6,34.49,34.53,27100.0,26.3405,26.4245,26.3405,26.371,27100.0
2005-08-23 12:40:00,34.51,34.6,34.51,34.58,25900.0,26.3558,26.4245,26.3558,26.4092,25900.0
2005-08-23 12:45:00,34.59,34.65,34.58,34.65,30900.0,26.4168,26.4627,26.4092,26.4627,30900.0
2005-08-23 12:50:00,34.65,34.7,34.63,34.69,36100.0,26.4627,26.5009,26.4474,26.4932,36100.0
2005-08-23 12:55:00,34.69,34.71,34.63,34.63,51100.0,26.4932,26.5085,26.4474,26.4474,51100.0
2005-08-23 13:00:00,34.63,34.63,34.56,34.56,28000.0,26.4474,26.4474,26.3939,26.3939,28000.0
2005-08-23 13:05:00,34.56,34.57,34.53,34.55,11600.0,26.3939,26.4016,26.371,26.3863,11600.0
2005-08-23 13:10:00,34.55,34.64,34.55,34.58,9800.0,26.3863,26.455,26.3863,26.4092,9800.0
2005-08-23 13:15:00,34.59,34.59,34.52,34.52,9800.0,26.4168,26.4168,26.3634,26.3634,9800.0
2005-08-23 13:20:00,34.52,34.52,34.49,34.5,19100.0,26.3634,26.3634,26.3405,26.3481,19100.0
2005-08-23 13:25:00,34.5,34.55,34.5,34.53,12600.0,26.3481,26.3863,26.3481,26.371,12600.0
2005-08-23 13:30:00,34.52,34.56,34.49,34.56,13700.0,26.3634,26.3939,26.3405,26.3939,13700.0
2005-08-23 13:35:00,34.57,34.61,34.56,34.6,9100.0,26.4016,26.4321,26.3939,26.4245,9100.0
2005-08-23 13:40:00,34.61,34.75,34.59,34.71,19600.0,26.4321,26.539,26.4168,26.5085,19600.0
2005-08-23 13:45:00,34.71,34.74,34.68,34.68,21000.0,26.5085,26.5314,26.4856,26.4856,21000.0
2005-08-23 13:50:00,34.7,34.71,34.69,34.7,5800.0,26.5009,26.5085,26.4932,26.5009,5800.0
2005-08-23 13:55:00,34.71,34.72,34.69,34.69,7000.0,26.5085,26.5161,26.4932,26.4932,7000.0
2005-08-23 14:00:00,34.67,34.67,34.64,34.67,11600.0,26.4779,26.4779,26.455,26.4779,11600.0
2005-08-23 14:05:00,34.68,34.7,34.66,34.7,21900.0,26.4856,26.5009,26.4703,26.5009,21900.0
2005-08-23 14:10:00,34.69,34.72,34.68,34.72,18600.0,26.4932,26.5161,26.4856,26.5161,18600.0
2005-08-23 14:15:00,34.72,34.76,34.72,34.73,30000.0,26.5161,26.5467,26.5161,26.5238,30000.0
2005-08-23 14:20:00,34.73,34.82,34.7,34.77,30900.0,26.5238,26.5925,26.5009,26.5543,30900.0
2005-08-23 14:25:00,34.8,34.84,34.79,34.84,17900.0,26.5772,26.6078,26.5696,26.6078,17900.0
2005-08-23 14:30:00,34.84,34.88,34.82,34.86,17100.0,26.6078,26.6383,26.5925,26.6231,17100.0
2005-08-23 14:35:00,34.86,35.03,34.86,35.01,38900.0,26.6231,26.7529,26.6231,26.7376,38900.0
2005-08-23 14:40:00,35.01,35.06,34.99,35.0,28200.0,26.7376,26.7758,26.7223,26.73,28200.0
2005-08-23 14:45:00,34.98,35.01,34.95,34.95,25100.0,26.7147,26.7376,26.6918,26.6918,25100.0
2005-08-23 14:50:00,34.94,34.95,34.9,34.9,30600.0,26.6841,26.6918,26.6536,26.6536,30600.0
2005-08-23 14:55:00,34.9,34.98,34.9,34.98,17000.0,26.6536,26.7147,26.6536,26.7147,17000.0
2005-08-23 15:00:00,34.98,35.0,34.95,34.99,24300.0,26.7147,26.73,26.6918,26.7223,24300.0
2005-08-23 15:05:00,35.0,35.03,34.93,34.94,73700.0,26.73,26.7529,26.6765,26.6841,73700.0
2005-08-23 15:10:00,34.93,34.94,34.9,34.93,28300.0,26.6765,26.6841,26.6536,26.6765,28300.0
2005-08-23 15:15:00,34.91,34.93,34.83,34.84,19500.0,26.6612,26.6765,26.6001,26.6078,19500.0
2005-08-23 15:20:00,34.82,35.0,34.82,34.97,32900.0,26.5925,26.73,26.5925,26.7071,32900.0
2005-08-23 15:25:00,34.99,35.03,34.97,34.99,30200.0,26.7223,26.7529,26.7071,26.7223,30200.0
2005-08-23 15:30:00,35.0,35.0,34.95,34.95,51300.0,26.73,26.73,26.6918,26.6918,51300.0
2005-08-23 15:35:00,34.97,35.01,34.95,34.95,39400.0,26.7071,26.7376,26.6918,26.6918,39400.0
2005-08-23 15:40:00,34.95,34.95,34.84,34.84,24600.0,26.6918,26.6918,26.6078,26.6078,24600.0
2005-08-23 15:45:00,34.82,34.9,34.81,34.87,33900.0,26.5925,26.6536,26.5849,26.6307,33900.0
2005-08-23 15:50:00,34.87,34.93,34.86,34.91,53500.0,26.6307,26.6765,26.6231,26.6612,53500.0
2005-08-23 15:55:00,34.91,34.94,34.87,34.87,49000.0,26.6612,26.6841,26.6307,26.6307,49000.0
2005-08-24 09:30:00,34.77,34.9,34.7,34.9,38700.0,26.5543,26.6536,26.5009,26.6536,38700.0
2005-08-24 09:35:00,34.85,35.0,34.74,34.8,17000.0,26.6154,26.73,26.5314,26.5772,17000.0
2005-08-24 09:40:00,34.75,34.75,34.47,34.53,29900.0,26.539,26.539,26.3252,26.371,29900.0
2005-08-24 09:45:00,34.55,34.62,34.55,34.58,25200.0,26.3863,26.4398,26.3863,26.4092,25200.0
2005-08-24 09:50:00,34.58,34.66,34.57,34.66,35100.0,26.4092,26.4703,26.4016,26.4703,35100.0
2005-08-24 09:55:00,34.66,34.77,34.55,34.55,39900.0,26.4703,26.5543,26.3863,26.3863,39900.0
2005-08-24 10:00:00,34.56,35.75,34.56,35.75,195900.0,26.3939,27.3028,26.3939,27.3028,195900.0
2005-08-24 10:05:00,35.87,35.9,35.51,35.88,174500.0,27.3944,27.4173,27.1195,27.402,174500.0
2005-08-24 10:10:00,35.88,36.05,35.84,35.88,173400.0,27.402,27.5319,27.3715,27.402,173400.0
2005-08-24 10:15:00,35.88,36.35,35.88,36.3,98900.0,27.402,27.761,27.402,27.7228,98900.0
2005-08-24 10:20:00,36.28,36.36,35.99,36.05,147800.0,27.7075,27.7686,27.486,27.5319,147800.0
2005-08-24 10:25:00,36.06,36.11,36.0,36.06,48000.0,27.5395,27.5777,27.4937,27.5395,48000.0
2005-08-24 10:30:00,36.05,36.31,36.05,36.26,126200.0,27.5319,27.7304,27.5319,27.6923,126200.0
2005-08-24 10:35:00,36.26,36.31,36.15,36.25,67800.0,27.6923,27.7304,27.6082,27.6846,67800.0
2005-08-24 10:40:00,36.28,36.3,36.11,36.11,55700.0,27.7075,27.7228,27.5777,27.5777,55700.0
2005-08-24 10:45:00,36.11,36.18,36.07,36.09,39800.0,27.5777,27.6312,27.5471,27.5624,39800.0
2005-08-24 10:50:00,36.07,36.08,36.0,36.04,40700.0,27.5471,27.5548,27.4937,27.5242,40700.0
2005-08-24 10:55:00,36.03,36.05,35.88,36.0,78400.0,27.5166,27.5319,27.402,27.4937,78400.0
2005-08-24 11:00:00,36.01,36.07,36.0,36.03,86400.0,27.5013,27.5471,27.4937,27.5166,86400.0
2005-08-24 11:05:00,36.03,36.05,35.96,36.05,32700.0,27.5166,27.5319,27.4631,27.5319,32700.0
2005-08-24 11:10:00,36.07,36.1,36.0,36.1,58700.0,27.5471,27.5701,27.4937,27.5701,58700.0
2005-08-24 11:15:00,36.11,36.13,36.06,36.07,30100.0,27.5777,27.593,27.5395,27.5471,30100.0
2005-08-24 11:20:00,36.08,36.25,36.08,36.25,35000.0,27.5548,27.6846,27.5548,27.6846,35000.0
2005-08-24 11:25:00,36.25,36.35,36.2,36.2,66300.0,27.6846,27.761,27.6464,27.6464,66300.0
2005-08-24 11:30:00,36.2,36.26,36.18,36.23,34800.0,27.6464,27.6923,27.6312,27.6693,34800.0
2005-08-24 11:35:00,36.25,36.25,36.17,36.17,20000.0,27.6846,27.6846,27.6235,27.6235,20000.0
2005-08-24 11:40:00,36.16,36.25,36.12,36.15,30200.0,27.6159,27.6846,27.5853,27.6082,30200.0
2005-08-24 11:45:00,36.11,36.24,36.11,36.2,20600.0,27.5777,27.677,27.5777,27.6464,20600.0
2005-08-24 11:50:00,36.19,36.19,36.08,36.09,10900.0,27.6388,27.6388,27.5548,27.5624,10900.0
2005-08-24 11:55:00,36.1,36.12,36.05,36.08,23300.0,27.5701,27.5853,27.5319,27.5548,23300.0
2005-08-24 12:00:00,36.09,36.09,35.94,35.94,36500.0,27.5624,27.5624,27.4479,27.4479,36500.0
2005-08-24 12:05:00,35.94,35.99,35.88,35.88,14800.0,27.4479,27.486,27.402,27.402,14800.0
2005-08-24 12:10:00,35.89,36.03,35.89,35.95,41200.0,27.4097,27.5166,27.4097,27.4555,41200.0
2005-08-24 12:15:00,35.93,36.08,35.92,36.05,20200.0,27.4402,27.5548,27.4326,27.5319,20200.0
2005-08-24 12:20:00,36.07,36.1,36.04,36.05,23900.0,27.5471,27.5701,27.5242,27.5319,23900.0
2005-08-24 12:25:00,36.05,36.15,36.05,36.13,20200.0,27.5319,27.6082,27.5319,27.593,20200.0
2005-08-24 12:30:00,36.12,36.12,36.08,36.08,10900.0,27.5853,27.5853,27.5548,27.5548,10900.0
2005-08-24 12:35:00,36.08,36.09,36.08,36.08,17400.0,27.5548,27.5624,27.5548,27.5548,17400.0
2005-08-24 12:40:00,36.08,36.11,36.06,36.09,25700.0,27.5548,27.5777,27.5395,27.5624,25700.0
2005-08-24 12:45:00,36.1,36.11,36.08,36.1,25900.0,27.5701,27.5777,27.5548,27.5701,25900.0
2005-08-24 12:50:00,36.11,36.11,35.99,36.09,17100.0,27.5777,27.5777,27.486,27.5624,17100.0
2005-08-24 12:55:00,36.09,36.11,36.0,36.01,22700.0,27.5624,27.5777,27.4937,27.5013,22700.0
2005-08-24 13:00:00,35.98,36.0,35.9,35.93,21400.0,27.4784,27.4937,27.4173,27.4402,21400.0
2005-08-24 13:05:00,35.92,35.98,35.92,35.98,21500.0,27.4326,27.4784,27.4326,27.4784,21500.0
2005-08-24 13:10:00,35.98,36.02,35.97,35.99,18600.0,27.4784,27.509,27.4708,27.486,18600.0
2005-08-24 13:15:00,35.99,36.01,35.98,35.99,14200.0,27.486,27.5013,27.4784,27.486,14200.0
2005-08-24 13:20:00,35.98,35.98,35.91,35.94,18800.0,27.4784,27.4784,27.425,27.4479,18800.0
2005-08-24 13:25:00,35.94,35.97,35.94,35.97,10100.0,27.4479,27.4708,27.4479,27.4708,10100.0
2005-08-24 13:30:00,35.97,35.97,35.92,35.93,18600.0,27.4708,27.4708,27.4326,27.4402,18600.0
2005-08-24 13:35:00,35.93,35.93,35.87,35.91,15100.0,27.4402,27.4402,27.3944,27.425,15100.0
2005-08-24 13:40:00,35.9,35.91,35.83,35.83,29700.0,27.4173,27.425,27.3639,27.3639,29700.0
2005-08-24 13:45:00,35.78,35.88,35.77,35.87,36600.0,27.3257,27.402,27.318,27.3944,36600.0
2005-08-24 13:50:00,35.86,35.88,35.85,35.86,25200.0,27.3868,27.402,27.3791,27.3868,25200.0
2005-08-24 13:55:00,35.86,35.91,35.85,35.86,40600.0,27.3868,27.425,27.3791,27.3868,40600.0
2005-08-24 14:00:00,35.86,35.87,35.79,35.81,15600.0,27.3868,27.3944,27.3333,27.3486,15600.0
2005-08-24 14:05:00,35.81,35.87,35.81,35.87,6000.0,27.3486,27.3944,27.3486,27.3944,6000.0
2005-08-24 14:10:00,35.87,35.92,35.85,35.9,12200.0,27.3944,27.4326,27.3791,27.4173,12200.0
2005-08-24 14:15:00,35.89,35.9,35.81,35.87,16700.0,27.4097,27.4173,27.3486,27.3944,16700.0
2005-08-24 14:20:00,35.88,35.9,35.76,35.8,16500.0,27.402,27.4173,27.3104,27.3409,16500.0
2005-08-24 14:25:00,35.8,35.82,35.76,35.78,14100.0,27.3409,27.3562,27.3104,27.3257,14100.0
2005-08-24 14:30:00,35.78,35.78,35.67,35.69,36600.0,27.3257,27.3257,27.2417,27.2569,36600.0
2005-08-24 14:35:00,35.7,35.72,35.68,35.72,16100.0,27.2646,27.2798,27.2493,27.2798,16100.0
2005-08-24 14:40:00,35.72,35.79,35.66,35.76,12100.0,27.2798,27.3333,27.234,27.3104,12100.0
2005-08-24 14:45:00,35.72,35.75,35.65,35.68,22300.0,27.2798,27.3028,27.2264,27.2493,22300.0
2005-08-24 14:50:00,35.67,35.67,35.6,35.6,25000.0,27.2417,27.2417,27.1882,27.1882,25000.0
2005-08-24 14:55:00,35.6,35.67,35.6,35.64,19300.0,27.1882,27.2417,27.1882,27.2187,19300.0
2005-08-24 15:00:00,35.63,35.63,35.4,35.46,60700.0,27.2111,27.2111,27.0355,27.0813,60700.0
2005-08-24 15:05:00,35.46,35.51,35.43,35.47,34300.0,27.0813,27.1195,27.0584,27.0889,34300.0
2005-08-24 15:10:00,35.48,35.48,35.29,35.3,39600.0,27.0966,27.0966,26.9514,26.9591,39600.0
2005-08-24 15:15:00,35.31,35.35,35.25,35.34,63700.0,26.9667,26.9973,26.9209,26.9896,63700.0
2005-08-24 15:20:00,35.34,35.48,35.31,35.47,66800.0,26.9896,27.0966,26.9667,27.0889,66800.0
2005-08-24 15:25:00,35.47,35.5,35.35,35.36,44000.0,27.0889,27.1118,26.9973,27.0049,44000.0
2005-08-24 15:30:00,35.36,35.46,35.35,35.42,38200.0,27.0049,27.0813,26.9973,27.0507,38200.0
2005-08-24 15:35:00,35.42,35.5,35.42,35.5,33900.0,27.0507,27.1118,27.0507,27.1118,33900.0
2005-08-24 15:40:00,35.5,35.53,35.46,35.47,41200.0,27.1118,27.1347,27.0813,27.0889,41200.0
2005-08-24 15:45:00,35.46,35.47,35.26,35.29,50100.0,27.0813,27.0889,26.9285,26.9514,50100.0
2005-08-24 15:50:00,35.28,35.35,35.25,35.33,83800.0,26.9438,26.9973,26.9209,26.982,83800.0
2005-08-24 15:55:00,35.34,35.38,35.29,35.37,43600.0,26.9896,27.0202,26.9514,27.0125,43600.0
2005-08-25 09:30:00,35.51,35.7,35.51,35.69,52400.0,27.1195,27.2646,27.1195,27.2569,52400.0
2005-08-25 09:35:00,35.69,36.03,35.69,35.89,56900.0,27.2569,27.5166,27.2569,27.4097,56900.0
2005-08-25 09:40:00,35.86,35.99,35.65,35.75,83500.0,27.3868,27.486,27.2264,27.3028,83500.0
2005-08-25 09:45:00,35.76,35.93,35.75,35.83,72300.0,27.3104,27.4402,27.3028,27.3639,72300.0
2005-08-25 09:50:00,35.84,35.86,35.65,35.66,100400.0,27.3715,27.3868,27.2264,27.234,100400.0
2005-08-25 09:55:00,35.6,35.65,35.39,35.41,76200.0,27.1882,27.2264,27.0278,27.0431,76200.0
2005-08-25 10:00:00,35.41,35.45,35.28,35.4,66000.0,27.0431,27.0736,26.9438,27.0355,66000.0
2005-08-25 10:05:00,35.4,35.46,35.22,35.46,70900.0,27.0355,27.0813,26.898,27.0813,70900.0
2005-08-25 10:10:00,35.46,35.5,35.38,35.41,53900.0,27.0813,27.1118,27.0202,27.0431,53900.0
2005-08-25 10:15:00,35.4,35.47,35.24,35.24,40700.0,27.0355,27.0889,26.9133,26.9133,40700.0
2005-08-25 10:20:00,35.23,35.26,35.17,35.24,47900.0,26.9056,26.9285,26.8598,26.9133,47900.0
2005-08-25 10:25:00,35.25,35.25,35.19,35.21,54900.0,26.9209,26.9209,26.8751,26.8904,54900.0
2005-08-25 10:30:00,35.21,35.45,35.21,35.4,55400.0,26.8904,27.0736,26.8904,27.0355,55400.0
2005-08-25 10:35:00,35.4,35.4,35.27,35.28,26100.0,27.0355,27.0355,26.9362,26.9438,26100.0
2005-08-25 10:40:00,35.29,35.35,35.28,35.35,32400.0,26.9514,26.9973,26.9438,26.9973,32400.0
2005-08-25 10:45:00,35.36,35.5,35.34,35.45,48100.0,27.0049,27.1118,26.9896,27.0736,48100.0
2005-08-25 10:50:00,35.42,35.49,35.42,35.49,29900.0,27.0507,27.1042,27.0507,27.1042,29900.0
2005-08-25 10:55:00,35.48,35.62,35.47,35.51,49200.0,27.0966,27.2035,27.0889,27.1195,49200.0
2005-08-25 11:00:00,35.51,35.53,35.46,35.5,30500.0,27.1195,27.1347,27.0813,27.1118,30500.0
2005-08-25 11:05:00,35.51,35.51,35.45,35.46,22200.0,27.1195,27.1195,27.0736,27.0813,22200.0
2005-08-25 11:10:00,35.46,35.55,35.46,35.53,22900.0,27.0813,27.15,27.0813,27.1347,22900.0
2005-08-25 11:15:00,35.56,35.66,35.54,35.63,16500.0,27.1577,27.234,27.1424,27.2111,16500.0
2005-08-25 11:20:00,35.62,35.63,35.46,35.47,30400.0,27.2035,27.2111,27.0813,27.0889,30400.0
2005-08-25 11:25:00,35.45,35.46,35.36,35.36,23700.0,27.0736,27.0813,27.0049,27.0049,23700.0
2005-08-25 11:30:00,35.36,35.37,35.2,35.2,28600.0,27.0049,27.0125,26.8827,26.8827,28600.0
2005-08-25 11:35:00,35.2,35.28,35.17,35.18,31300.0,26.8827,26.9438,26.8598,26.8674,31300.0
2005-08-25 11:40:00,35.17,35.2,35.09,35.18,29100.0,26.8598,26.8827,26.7987,26.8674,29100.0
2005-08-25 11:45:00,35.17,35.22,35.11,35.15,62100.0,26.8598,26.898,26.814,26.8445,62100.0
2005-08-25 11:50:00,35.15,35.21,35.14,35.14,37700.0,26.8445,26.8904,26.8369,26.8369,37700.0
2005-08-25 11:55:00,35.15,35.16,35.11,35.14,6900.0,26.8445,26.8522,26.814,26.8369,6900.0
2005-08-25 12:00:00,35.14,35.19,35.13,35.19,17500.0,26.8369,26.8751,26.8293,26.8751,17500.0
2005-08-25 12:05:00,35.19,35.28,35.19,35.27,56100.0,26.8751,26.9438,26.8751,26.9362,56100.0
2005-08-25 12:10:00,35.28,35.31,35.26,35.29,4600.0,26.9438,26.9667,26.9285,26.9514,4600.0
2005-08-25 12:15:00,35.29,35.31,35.23,35.25,20100.0,26.9514,26.9667,26.9056,26.9209,20100.0
2005-08-25 12:20:00,35.25,35.27,35.21,35.24,20800.0,26.9209,26.9362,26.8904,26.9133,20800.0
2005-08-25 12:25:00,35.23,35.24,35.22,35.22,3200.0,26.9056,26.9133,26.898,26.898,3200.0
2005-08-25 12:30:00,35.21,35.27,35.21,35.26,10800.0,26.8904,26.9362,26.8904,26.9285,10800.0
2005-08-25 12:35:00,35.26,35.27,35.22,35.24,17200.0,26.9285,26.9362,26.898,26.9133,17200.0
2005-08-25 12:40:00,35.24,35.3,35.24,35.28,23800.0,26.9133,26.9591,26.9133,26.9438,23800.0
2005-08-25 12:45:00,35.29,35.29,35.26,35.27,10400.0,26.9514,26.9514,26.9285,26.9362,10400.0
2005-08-25 12:50:00,35.27,35.3,35.27,35.3,9500.0,26.9362,26.9591,26.9362,26.9591,9500.0
2005-08-25 12:55:00,35.29,35.31,35.29,35.3,9900.0,26.9514,26.9667,26.9514,26.9591,9900.0
2005-08-25 13:00:00,35.32,35.37,35.3,35.35,31800.0,26.9744,27.0125,26.9591,26.9973,31800.0
2005-08-25 13:05:00,35.35,35.35,35.3,35.32,27300.0,26.9973,26.9973,26.9591,26.9744,27300.0
2005-08-25 13:10:00,35.32,35.32,35.27,35.28,24100.0,26.9744,26.9744,26.9362,26.9438,24100.0
2005-08-25 13:15:00,35.28,35.28,35.21,35.22,7600.0,26.9438,26.9438,26.8904,26.898,7600.0
2005-08-25 13:20:00,35.21,35.22,35.16,35.17,16300.0,26.8904,26.898,26.8522,26.8598,16300.0
2005-08-25 13:25:00,35.17,35.24,35.17,35.18,11100.0,26.8598,26.9133,26.8598,26.8674,11100.0
2005-08-25 13:30:00,35.2,35.25,35.2,35.23,7800.0,26.8827,26.9209,26.8827,26.9056,7800.0
2005-08-25 13:35:00,35.23,35.26,35.23,35.26,18400.0,26.9056,26.9285,26.9056,26.9285,18400.0
2005-08-25 13:40:00,35.26,35.28,35.25,35.27,25200.0,26.9285,26.9438,26.9209,26.9362,25200.0
2005-08-25 13:45:00,35.26,35.28,35.23,35.25,14500.0,26.9285,26.9438,26.9056,26.9209,14500.0
2005-08-25 13:50:00,35.24,35.26,35.21,35.25,38200.0,26.9133,26.9285,26.8904,26.9209,38200.0
2005-08-25 13:55:00,35.25,35.26,35.24,35.26,24700.0,26.9209,26.9285,26.9133,26.9285,24700.0
2005-08-25 14:00:00,35.26,35.26,35.24,35.25,14900.0,26.9285,26.9285,26.9133,26.9209,14900.0
2005-08-25 14:05:00,35.25,35.27,35.23,35.24,31800.0,26.9209,26.9362,26.9056,26.9133,31800.0
2005-08-25 14:10:00,35.23,35.25,35.21,35.21,47300.0,26.9056,26.9209,26.8904,26.8904,47300.0
2005-08-25 14:15:00,35.2,35.25,35.19,35.25,10600.0,26.8827,26.9209,26.8751,26.9209,10600.0
2005-08-25 14:20:00,35.25,35.26,35.22,35.25,10500.0,26.9209,26.9285,26.898,26.9209,10500.0
2005-08-25 14:25:00,35.26,35.27,35.24,35.25,30500.0,26.9285,26.9362,26.9133,26.9209,30500.0
2005-08-25 14:30:00,35.25,35.34,35.25,35.34,14600.0,26.9209,26.9896,26.9209,26.9896,14600.0
2005-08-25 14:35:00,35.33,35.33,35.25,35.25,26300.0,26.982,26.982,26.9209,26.9209,26300.0
2005-08-25 14:40:00,35.25,35.28,35.24,35.28,50300.0,26.9209,26.9438,26.9133,26.9438,50300.0
2005-08-25 14:45:00,35.29,35.33,35.26,35.28,25700.0,26.9514,26.982,26.9285,26.9438,25700.0
2005-08-25 14:50:00,35.29,35.29,35.25,35.28,15000.0,26.9514,26.9514,26.9209,26.9438,15000.0
2005-08-25 14:55:00,35.29,35.3,35.28,35.29,10600.0,26.9514,26.9591,26.9438,26.9514,10600.0
2005-08-25 15:00:00,35.32,35.32,35.28,35.31,160900.0,26.9744,26.9744,26.9438,26.9667,160900.0
2005-08-25 15:05:00,35.32,35.32,35.26,35.26,54800.0,26.9744,26.9744,26.9285,26.9285,54800.0
2005-08-25 15:10:00,35.27,35.28,35.24,35.27,140300.0,26.9362,26.9438,26.9133,26.9362,140300.0
2005-08-25 15:15:00,35.28,35.28,35.24,35.25,81900.0,26.9438,26.9438,26.9133,26.9209,81900.0
2005-08-25 15:20:00,35.25,35.26,35.25,35.25,110700.0,26.9209,26.9285,26.9209,26.9209,110700.0
2005-08-25 15:25:00,35.25,35.26,35.22,35.22,25700.0,26.9209,26.9285,26.898,26.898,25700.0
2005-08-25 15:30:00,35.21,35.22,35.17,35.17,47600.0,26.8904,26.898,26.8598,26.8598,47600.0
2005-08-25 15:35:00,35.18,35.22,35.17,35.22,61400.0,26.8674,26.898,26.8598,26.898,61400.0
2005-08-25 15:40:00,35.21,35.21,35.19,35.2,57500.0,26.8904,26.8904,26.8751,26.8827,57500.0
2005-08-25 15:45:00,35.2,35.21,35.17,35.18,54500.0,26.8827,26.8904,26.8598,26.8674,54500.0
2005-08-25 15:50:00,35.17,35.22,35.15,35.22,72600.0,26.8598,26.898,26.8445,26.898,72600.0
2005-08-25 15:55:00,35.22,35.22,35.15,35.15,51600.0,26.898,26.898,26.8445,26.8445,51600.0
2005-08-26 09:30:00,35.25,35.3,35.25,35.3,47200.0,26.9209,26.9591,26.9209,26.9591,47200.0
2005-08-26 09:35:00,35.28,35.28,35.2,35.21,35600.0,26.9438,26.9438,26.8827,26.8904,35600.0
2005-08-26 09:40:00,35.21,35.26,35.13,35.25,69100.0,26.8904,26.9285,26.8293,26.9209,69100.0
2005-08-26 09:45:00,35.26,35.3,35.23,35.25,45600.0,26.9285,26.9591,26.9056,26.9209,45600.0
2005-08-26 09:50:00,35.26,35.26,35.18,35.2,58700.0,26.9285,26.9285,26.8674,26.8827,58700.0
2005-08-26 09:55:00,35.2,35.36,35.2,35.35,69800.0,26.8827,27.0049,26.8827,26.9973,69800.0
2005-08-26 10:00:00,35.35,35.37,35.12,35.12,71700.0,26.9973,27.0125,26.8216,26.8216,71700.0
2005-08-26 10:05:00,35.12,35.13,34.9,34.92,135600.0,26.8216,26.8293,26.6536,26.6689,135600.0
2005-08-26 10:10:00,34.92,34.93,34.79,34.8,114000.0,26.6689,26.6765,26.5696,26.5772,114000.0
2005-08-26 10:15:00,34.81,34.99,34.8,34.89,63300.0,26.5849,26.7223,26.5772,26.646,63300.0
2005-08-26 10:20:00,34.94,35.0,34.71,34.74,84000.0,26.6841,26.73,26.5085,26.5314,84000.0
2005-08-26 10:25:00,34.74,34.74,34.65,34.68,62000.0,26.5314,26.5314,26.4627,26.4856,62000.0
2005-08-26 10:30:00,34.69,34.79,34.62,34.74,101200.0,26.4932,26.5696,26.4398,26.5314,101200.0
2005-08-26 10:35:00,34.73,34.87,34.72,34.83,56500.0,26.5238,26.6307,26.5161,26.6001,56500.0
2005-08-26 10:40:00,34.83,34.83,34.75,34.75,47300.0,26.6001,26.6001,26.539,26.539,47300.0
2005-08-26 10:45:00,34.76,34.88,34.74,34.88,48500.0,26.5467,26.6383,26.5314,26.6383,48500.0
2005-08-26 10:50:00,34.88,34.95,34.82,34.83,57400.0,26.6383,26.6918,26.5925,26.6001,57400.0
2005-08-26 10:55:00,34.82,34.91,34.82,34.91,99300.0,26.5925,26.6612,26.5925,26.6612,99300.0
2005-08-26 11:00:00,34.91,35.0,34.67,34.96,62000.0,26.6612,26.73,26.4779,26.6994,62000.0
2005-08-26 11:05:00,34.92,34.98,34.9,34.93,18200.0,26.6689,26.7147,26.6536,26.6765,18200.0
2005-08-26 11:10:00,34.92,34.93,34.77,34.77,12800.0,26.6689,26.6765,26.5543,26.5543,12800.0
2005-08-26 11:15:00,34.76,34.78,34.7,34.71,14600.0,26.5467,26.562,26.5009,26.5085,14600.0
2005-08-26 11:20:00,34.71,34.76,34.68,34.75,14800.0,26.5085,26.5467,26.4856,26.539,14800.0
2005-08-26 11:25:00,34.74,34.77,34.65,34.69,21000.0,26.5314,26.5543,26.4627,26.4932,21000.0
2005-08-26 11:30:00,34.69,34.75,34.68,34.73,12300.0,26.4932,26.539,26.4856,26.5238,12300.0
2005-08-26 11:35:00,34.73,34.73,34.66,34.66,20000.0,26.5238,26.5238,26.4703,26.4703,20000.0
2005-08-26 11:40:00,34.65,34.67,34.61,34.63,8300.0,26.4627,26.4779,26.4321,26.4474,8300.0
2005-08-26 11:45:00,34.63,34.63,34.55,34.55,15200.0,26.4474,26.4474,26.3863,26.3863,15200.0
2005-08-26 11:50:00,34.56,34.56,34.46,34.46,23300.0,26.3939,26.3939,26.3176,26.3176,23300.0
2005-08-26 11:55:00,34.46,34.53,34.46,34.53,21500.0,26.3176,26.371,26.3176,26.371,21500.0
2005-08-26 12:00:00,34.52,34.53,34.5,34.53,24500.0,26.3634,26.371,26.3481,26.371,24500.0
2005-08-26 12:05:00,34.53,34.63,34.53,34.63,27400.0,26.371,26.4474,26.371,26.4474,27400.0
2005-08-26 12:10:00,34.61,34.61,34.51,34.52,38500.0,26.4321,26.4321,26.3558,26.3634,38500.0
2005-08-26 12:15:00,34.51,34.52,34.47,34.49,49100.0,26.3558,26.3634,26.3252,26.3405,49100.0
2005-08-26 12:20:00,34.49,34.54,34.48,34.54,12000.0,26.3405,26.3787,26.3328,26.3787,12000.0
2005-08-26 12:25:00,34.54,34.54,34.48,34.49,27300.0,26.3787,26.3787,26.3328,26.3405,27300.0
2005-08-26 12:30:00,34.48,34.5,34.47,34.47,26900.0,26.3328,26.3481,26.3252,26.3252,26900.0
2005-08-26 12:35:00,34.48,34.5,34.48,34.5,40800.0,26.3328,26.3481,26.3328,26.3481,40800.0
2005-08-26 12:40:00,34.5,34.5,34.44,34.45,10500.0,26.3481,26.3481,26.3023,26.3099,10500.0
2005-08-26 12:45:00,34.45,34.47,34.44,34.46,10400.0,26.3099,26.3252,26.3023,26.3176,10400.0
2005-08-26 12:50:00,34.46,34.46,34.37,34.37,22200.0,26.3176,26.3176,26.2488,26.2488,22200.0
2005-08-26 12:55:00,34.38,34.41,34.36,34.39,14200.0,26.2565,26.2794,26.2412,26.2641,14200.0
2005-08-26 13:00:00,34.38,34.46,34.38,34.45,11600.0,26.2565,26.3176,26.2565,26.3099,11600.0
2005-08-26 13:05:00,34.46,34.47,34.43,34.43,21500.0,26.3176,26.3252,26.2947,26.2947,21500.0
2005-08-26 13:10:00,34.41,34.45,34.41,34.43,13800.0,26.2794,26.3099,26.2794,26.2947,13800.0
2005-08-26 13:15:00,34.42,34.42,34.34,34.36,19000.0,26.287,26.287,26.2259,26.2412,19000.0
2005-08-26 13:20:00,34.37,34.38,34.33,34.33,9500.0,26.2488,26.2565,26.2183,26.2183,9500.0
2005-08-26 13:25:00,34.35,34.38,34.34,34.35,19500.0,26.2336,26.2565,26.2259,26.2336,19500.0
2005-08-26 13:30:00,34.36,34.4,34.36,34.38,17000.0,26.2412,26.2717,26.2412,26.2565,17000.0
2005-08-26 13:35:00,34.39,34.4,34.37,34.4,7200.0,26.2641,26.2717,26.2488,26.2717,7200.0
2005-08-26 13:40:00,34.4,34.4,34.39,34.4,29200.0,26.2717,26.2717,26.2641,26.2717,29200.0
2005-08-26 13:45:00,34.4,34.4,34.35,34.35,85100.0,26.2717,26.2717,26.2336,26.2336,85100.0
2005-08-26 13:50:00,34.35,34.37,34.34,34.34,90500.0,26.2336,26.2488,26.2259,26.2259,90500.0
2005-08-26 13:55:00,34.34,34.34,34.28,34.29,36500.0,26.2259,26.2259,26.1801,26.1877,36500.0
2005-08-26 14:00:00,34.29,34.29,34.24,34.24,34700.0,26.1877,26.1877,26.1495,26.1495,34700.0
2005-08-26 14:05:00,34.24,34.33,34.24,34.33,24300.0,26.1495,26.2183,26.1495,26.2183,24300.0
2005-08-26 14:10:00,34.33,34.34,34.3,34.34,39200.0,26.2183,26.2259,26.1954,26.2259,39200.0
2005-08-26 14:15:00,34.33,34.36,34.3,34.35,34600.0,26.2183,26.2412,26.1954,26.2336,34600.0
2005-08-26 14:20:00,34.35,34.4,34.34,34.4,33300.0,26.2336,26.2717,26.2259,26.2717,33300.0
2005-08-26 14:25:00,34.42,34.47,34.37,34.41,101000.0,26.287,26.3252,26.2488,26.2794,101000.0
2005-08-26 14:30:00,34.42,34.45,34.4,34.43,96700.0,26.287,26.3099,26.2717,26.2947,96700.0
2005-08-26 14:35:00,34.43,34.44,34.36,34.36,72000.0,26.2947,26.3023,26.2412,26.2412,72000.0
2005-08-26 14:40:00,34.38,34.4,34.36,34.4,22600.0,26.2565,26.2717,26.2412,26.2717,22600.0
2005-08-26 14:45:00,34.4,34.42,34.37,34.37,9700.0,26.2717,26.287,26.2488,26.2488,9700.0
2005-08-26 14:50:00,34.37,34.39,34.35,34.37,23800.0,26.2488,26.2641,26.2336,26.2488,23800.0
2005-08-26 14:55:00,34.4,34.45,34.38,34.42,15800.0,26.2717,26.3099,26.2565,26.287,15800.0
2005-08-26 15:00:00,34.41,34.43,34.4,34.42,29400.0,26.2794,26.2947,26.2717,26.287,29400.0
2005-08-26 15:05:00,34.42,34.43,34.39,34.43,12800.0,26.287,26.2947,26.2641,26.2947,12800.0
2005-08-26 15:10:00,34.43,34.43,34.37,34.39,15200.0,26.2947,26.2947,26.2488,26.2641,15200.0
2005-08-26 15:15:00,34.39,34.41,34.38,34.38,42300.0,26.2641,26.2794,26.2565,26.2565,42300.0
2005-08-26 15:20:00,34.38,34.4,34.37,34.38,26000.0,26.2565,26.2717,26.2488,26.2565,26000.0
2005-08-26 15:25:00,34.38,34.39,34.37,34.38,22400.0,26.2565,26.2641,26.2488,26.2565,22400.0
2005-08-26 15:30:00,34.38,34.4,34.37,34.38,24500.0,26.2565,26.2717,26.2488,26.2565,24500.0
2005-08-26 15:35:00,34.38,34.38,34.3,34.32,42100.0,26.2565,26.2565,26.1954,26.2106,42100.0
2005-08-26 15:40:00,34.29,34.3,34.24,34.24,50200.0,26.1877,26.1954,26.1495,26.1495,50200.0
2005-08-26 15:45:00,34.24,34.3,34.23,34.3,43200.0,26.1495,26.1954,26.1419,26.1954,43200.0
2005-08-26 15:50:00,34.3,34.3,34.25,34.25,82900.0,26.1954,26.1954,26.1572,26.1572,82900.0
2005-08-26 15:55:00,34.25,34.4,34.25,34.39,203900.0,26.1572,26.2717,26.1572,26.2641,203900.0
2005-08-29 09:30:00,33.8,33.9,33.5,33.9,97400.0,25.8135,25.8899,25.5844,25.8899,97400.0
2005-08-29 09:35:00,33.85,33.9,33.75,33.82,63800.0,25.8517,25.8899,25.7753,25.8288,63800.0
2005-08-29 09:40:00,33.85,33.95,33.8,33.89,48400.0,25.8517,25.9281,25.8135,25.8822,48400.0
2005-08-29 09:45:00,33.85,33.91,33.79,33.79,37300.0,25.8517,25.8975,25.8059,25.8059,37300.0
2005-08-29 09:50:00,33.79,33.8,33.58,33.7,49700.0,25.8059,25.8135,25.6455,25.7371,49700.0
2005-08-29 09:55:00,33.8,33.9,33.8,33.9,105000.0,25.8135,25.8899,25.8135,25.8899,105000.0
2005-08-29 10:00:00,33.87,34.03,33.87,34.0,100800.0,25.867,25.9892,25.867,25.9663,100800.0
2005-08-29 10:05:00,33.99,34.06,33.95,34.04,85300.0,25.9586,26.0121,25.9281,25.9968,85300.0
2005-08-29 10:10:00,34.06,34.14,34.03,34.14,140000.0,26.0121,26.0732,25.9892,26.0732,140000.0
2005-08-29 10:15:00,34.14,34.16,33.95,33.97,88700.0,26.0732,26.0885,25.9281,25.9433,88700.0
2005-08-29 10:20:00,33.97,34.1,33.94,34.05,80700.0,25.9433,26.0426,25.9204,26.0044,80700.0
2005-08-29 10:25:00,34.0,34.03,33.93,33.94,61700.0,25.9663,25.9892,25.9128,25.9204,61700.0
2005-08-29 10:30:00,33.93,33.93,33.64,33.64,44400.0,25.9128,25.9128,25.6913,25.6913,44400.0
2005-08-29 10:35:00,33.64,33.69,33.5,33.6,85400.0,25.6913,25.7295,25.5844,25.6608,85400.0
2005-08-29 10:40:00,33.61,33.62,33.56,33.61,53900.0,25.6684,25.676,25.6302,25.6684,53900.0
2005-08-29 10:45:00,33.61,33.75,33.61,33.74,39600.0,25.6684,25.7753,25.6684,25.7677,39600.0
2005-08-29 10:50:00,33.74,33.74,33.51,33.57,31900.0,25.7677,25.7677,25.592,25.6379,31900.0
2005-08-29 10:55:00,33.56,33.65,33.54,33.55,32400.0,25.6302,25.699,25.6149,25.6226,32400.0
2005-08-29 11:00:00,33.56,33.63,33.55,33.61,18600.0,25.6302,25.6837,25.6226,25.6684,18600.0
2005-08-29 11:05:00,33.6,33.75,33.6,33.74,44800.0,25.6608,25.7753,25.6608,25.7677,44800.0
2005-08-29 11:10:00,33.74,33.77,33.69,33.72,23000.0,25.7677,25.7906,25.7295,25.7524,23000.0
2005-08-29 11:15:00,33.7,33.78,33.7,33.77,16900.0,25.7371,25.7982,25.7371,25.7906,16900.0
2005-08-29 11:20:00,33.77,33.79,33.69,33.69,11300.0,25.7906,25.8059,25.7295,25.7295,11300.0
2005-08-29 11:25:00,33.72,33.72,33.55,33.56,46100.0,25.7524,25.7524,25.6226,25.6302,46100.0
2005-08-29 11:30:00,33.55,33.58,33.52,33.56,29000.0,25.6226,25.6455,25.5997,25.6302,29000.0
2005-08-29 11:35:00,33.55,33.61,33.55,33.6,60800.0,25.6226,25.6684,25.6226,25.6608,60800.0
2005-08-29 11:40:00,33.61,33.65,33.6,33.65,13000.0,25.6684,25.699,25.6608,25.699,13000.0
2005-08-29 11:45:00,33.65,33.68,33.6,33.65,26800.0,25.699,25.7219,25.6608,25.699,26800.0
2005-08-29 11:50:00,33.65,33.76,33.65,33.65,39700.0,25.699,25.783,25.699,25.699,39700.0
2005-08-29 11:55:00,33.63,33.64,33.61,33.62,19700.0,25.6837,25.6913,25.6684,25.676,19700.0
2005-08-29 12:00:00,33.62,33.62,33.55,33.57,21700.0,25.676,25.676,25.6226,25.6379,21700.0
2005-08-29 12:05:00,33.55,33.55,33.51,33.53,39300.0,25.6226,25.6226,25.592,25.6073,39300.0
2005-08-29 12:10:00,33.53,33.53,33.46,33.46,38100.0,25.6073,25.6073,25.5539,25.5539,38100.0
2005-08-29 12:15:00,33.48,33.57,33.47,33.52,34400.0,25.5691,25.6379,25.5615,25.5997,34400.0
2005-08-29 12:20:00,33.52,33.54,33.46,33.54,39800.0,25.5997,25.6149,25.5539,25.6149,39800.0
2005-08-29 12:25:00,33.53,33.54,33.52,33.52,24800.0,25.6073,25.6149,25.5997,25.5997,24800.0
2005-08-29 12:30:00,33.53,33.55,33.5,33.54,63800.0,25.6073,25.6226,25.5844,25.6149,63800.0
2005-08-29 12:35:00,33.54,33.54,33.34,33.43,59800.0,25.6149,25.6149,25.4622,25.5309,59800.0
2005-08-29 12:40:00,33.43,33.54,33.43,33.52,29000.0,25.5309,25.6149,25.5309,25.5997,29000.0
2005-08-29 12:45:00,33.51,33.63,33.5,33.57,17900.0,25.592,25.6837,25.5844,25.6379,17900.0
2005-08-29 12:50:00,33.57,33.65,33.57,33.6,14300.0,25.6379,25.699,25.6379,25.6608,14300.0
2005-08-29 12:55:00,33.61,33.67,33.59,33.66,7800.0,25.6684,25.7142,25.6531,25.7066,7800.0
2005-08-29 13:00:00,33.66,33.77,33.66,33.73,33300.0,25.7066,25.7906,25.7066,25.7601,33300.0
2005-08-29 13:05:00,33.73,33.82,33.72,33.78,45500.0,25.7601,25.8288,25.7524,25.7982,45500.0
2005-08-29 13:10:00,33.76,33.78,33.7,33.77,19500.0,25.783,25.7982,25.7371,25.7906,19500.0
2005-08-29 13:15:00,33.77,33.86,33.77,33.81,25300.0,25.7906,25.8593,25.7906,25.8212,25300.0
2005-08-29 13:20:00,33.82,33.86,33.81,33.85,18500.0,25.8288,25.8593,25.8212,25.8517,18500.0
2005-08-29 13:25:00,33.84,33.84,33.74,33.76,22500.0,25.8441,25.8441,25.7677,25.783,22500.0
2005-08-29 13:30:00,33.76,33.87,33.75,33.82,23500.0,25.783,25.867,25.7753,25.8288,23500.0
2005-08-29 13:35:00,33.85,33.89,33.82,33.88,17900.0,25.8517,25.8822,25.8288,25.8746,17900.0
2005-08-29 13:40:00,33.87,33.94,33.85,33.9,23400.0,25.867,25.9204,25.8517,25.8899,23400.0
2005-08-29 13:45:00,33.9,33.98,33.89,33.97,17100.0,25.8899,25.951,25.8822,25.9433,17100.0
2005-08-29 13:50:00,33.96,34.01,33.96,33.96,20000.0,25.9357,25.9739,25.9357,25.9357,20000.0
2005-08-29 13:55:00,33.96,33.97,33.9,33.93,19600.0,25.9357,25.9433,25.8899,25.9128,19600.0
2005-08-29 14:00:00,33.93,33.94,33.86,33.86,11600.0,25.9128,25.9204,25.8593,25.8593,11600.0
2005-08-29 14:05:00,33.86,33.9,33.86,33.9,10000.0,25.8593,25.8899,25.8593,25.8899,10000.0
2005-08-29 14:10:00,33.9,33.95,33.9,33.93,13400.0,25.8899,25.9281,25.8899,25.9128,13400.0
2005-08-29 14:15:00,33.93,33.93,33.7,33.75,23900.0,25.9128,25.9128,25.7371,25.7753,23900.0
2005-08-29 14:20:00,33.72,33.74,33.54,33.63,67400.0,25.7524,25.7677,25.6149,25.6837,67400.0
2005-08-29 14:25:00,33.63,33.7,33.62,33.68,33300.0,25.6837,25.7371,25.676,25.7219,33300.0
2005-08-29 14:30:00,33.69,33.74,33.69,33.71,80100.0,25.7295,25.7677,25.7295,25.7448,80100.0
2005-08-29 14:35:00,33.69,33.69,33.6,33.61,32700.0,25.7295,25.7295,25.6608,25.6684,32700.0
2005-08-29 14:40:00,33.61,33.66,33.61,33.63,33500.0,25.6684,25.7066,25.6684,25.6837,33500.0
2005-08-29 14:45:00,33.63,33.63,33.55,33.56,86500.0,25.6837,25.6837,25.6226,25.6302,86500.0
2005-08-29 14:50:00,33.56,33.6,33.56,33.59,29400.0,25.6302,25.6608,25.6302,25.6531,29400.0
2005-08-29 14:55:00,33.59,33.62,33.55,33.56,72600.0,25.6531,25.676,25.6226,25.6302,72600.0
2005-08-29 15:00:00,33.56,33.65,33.55,33.65,17600.0,25.6302,25.699,25.6226,25.699,17600.0
2005-08-29 15:05:00,33.64,33.74,33.64,33.67,25100.0,25.6913,25.7677,25.6913,25.7142,25100.0
2005-08-29 15:10:00,33.7,33.71,33.66,33.66,11100.0,25.7371,25.7448,25.7066,25.7066,11100.0
2005-08-29 15:15:00,33.66,33.69,33.64,33.69,29200.0,25.7066,25.7295,25.6913,25.7295,29200.0
2005-08-29 15:20:00,33.67,33.68,33.62,33.65,28700.0,25.7142,25.7219,25.676,25.699,28700.0
2005-08-29 15:25:00,33.67,33.7,33.64,33.67,28300.0,25.7142,25.7371,25.6913,25.7142,28300.0
2005-08-29 15:30:00,33.67,33.73,33.65,33.73,31300.0,25.7142,25.7601,25.699,25.7601,31300.0
2005-08-29 15:35:00,33.72,33.83,33.72,33.78,38200.0,25.7524,25.8364,25.7524,25.7982,38200.0
2005-08-29 15:40:00,33.79,33.8,33.76,33.79,32500.0,25.8059,25.8135,25.783,25.8059,32500.0
2005-08-29 15:45:00,33.79,33.84,33.78,33.8,67000.0,25.8059,25.8441,25.7982,25.8135,67000.0
2005-08-29 15:50:00,33.8,33.81,33.75,33.76,135600.0,25.8135,25.8212,25.7753,25.783,135600.0
2005-08-29 15:55:00,33.78,33.8,33.69,33.72,129200.0,25.7982,25.8135,25.7295,25.7524,129200.0
2005-08-30 09:30:00,33.55,33.77,33.54,33.77,73400.0,25.6226,25.7906,25.6149,25.7906,73400.0
2005-08-30 09:35:00,33.79,34.0,33.77,34.0,59900.0,25.8059,25.9663,25.7906,25.9663,59900.0
2005-08-30 09:40:00,34.01,34.08,33.66,33.8,39700.0,25.9739,26.0274,25.7066,25.8135,39700.0
2005-08-30 09:45:00,33.81,33.96,33.79,33.94,33800.0,25.8212,25.9357,25.8059,25.9204,33800.0
2005-08-30 09:50:00,33.94,34.15,33.87,34.05,49700.0,25.9204,26.0808,25.867,26.0044,49700.0
2005-08-30 09:55:00,34.05,34.12,34.0,34.12,53800.0,26.0044,26.0579,25.9663,26.0579,53800.0
2005-08-30 10:00:00,34.12,34.25,34.1,34.24,47300.0,26.0579,26.1572,26.0426,26.1495,47300.0
2005-08-30 10:05:00,34.25,34.28,34.2,34.25,40200.0,26.1572,26.1801,26.119,26.1572,40200.0
2005-08-30 10:10:00,34.25,34.32,34.23,34.32,16000.0,26.1572,26.2106,26.1419,26.2106,16000.0
2005-08-30 10:15:00,34.31,34.5,34.31,34.48,59300.0,26.203,26.3481,26.203,26.3328,59300.0
2005-08-30 10:20:00,34.48,34.57,34.44,34.45,68400.0,26.3328,26.4016,26.3023,26.3099,68400.0
2005-08-30 10:25:00,34.45,34.57,34.45,34.57,68700.0,26.3099,26.4016,26.3099,26.4016,68700.0
2005-08-30 10:30:00,34.57,34.57,34.5,34.55,59100.0,26.4016,26.4016,26.3481,26.3863,59100.0
2005-08-30 10:35:00,34.51,34.54,34.49,34.5,166700.0,26.3558,26.3787,26.3405,26.3481,166700.0
2005-08-30 10:40:00,34.5,34.56,34.39,34.4,47500.0,26.3481,26.3939,26.2641,26.2717,47500.0
2005-08-30 10:45:00,34.35,34.48,34.28,34.46,39200.0,26.2336,26.3328,26.1801,26.3176,39200.0
2005-08-30 10:50:00,34.46,34.54,34.37,34.54,34900.0,26.3176,26.3787,26.2488,26.3787,34900.0
2005-08-30 10:55:00,34.53,34.54,34.46,34.48,25900.0,26.371,26.3787,26.3176,26.3328,25900.0
2005-08-30 11:00:00,34.48,34.5,34.36,34.5,30100.0,26.3328,26.3481,26.2412,26.3481,30100.0
2005-08-30 11:05:00,34.49,34.49,34.31,34.31,15500.0,26.3405,26.3405,26.203,26.203,15500.0
2005-08-30 11:10:00,34.31,34.42,34.3,34.36,32600.0,26.203,26.287,26.1954,26.2412,32600.0
2005-08-30 11:15:00,34.36,34.4,34.24,34.4,24900.0,26.2412,26.2717,26.1495,26.2717,24900.0
2005-08-30 11:20:00,34.39,34.4,34.25,34.37,32900.0,26.2641,26.2717,26.1572,26.2488,32900.0
2005-08-30 11:25:00,34.37,34.41,34.35,34.39,19400.0,26.2488,26.2794,26.2336,26.2641,19400.0
2005-08-30 11:30:00,34.39,34.43,34.35,34.38,29200.0,26.2641,26.2947,26.2336,26.2565,29200.0
2005-08-30 11:35:00,34.37,34.38,34.3,34.38,13700.0,26.2488,26.2565,26.1954,26.2565,13700.0
2005-08-30 11:40:00,34.38,34.38,34.26,34.26,18200.0,26.2565,26.2565,26.1648,26.1648,18200.0
2005-08-30 11:45:00,34.27,34.3,34.25,34.3,10000.0,26.1725,26.1954,26.1572,26.1954,10000.0
2005-08-30 11:50:00,34.3,34.32,34.23,34.24,11000.0,26.1954,26.2106,26.1419,26.1495,11000.0
2005-08-30 11:55:00,34.25,34.32,34.23,34.29,8400.0,26.1572,26.2106,26.1419,26.1877,8400.0
2005-08-30 12:00:00,34.29,34.39,34.28,34.38,6500.0,26.1877,26.2641,26.1801,26.2565,6500.0
2005-08-30 12:05:00,34.39,34.45,34.39,34.43,11800.0,26.2641,26.3099,26.2641,26.2947,11800.0
2005-08-30 12:10:00,34.45,34.46,34.37,34.38,13500.0,26.3099,26.3176,26.2488,26.2565,13500.0
2005-08-30 12:15:00,34.38,34.44,34.32,34.4,19100.0,26.2565,26.3023,26.2106,26.2717,19100.0
2005-08-30 12:20:00,34.42,34.47,34.41,34.43,8200.0,26.287,26.3252,26.2794,26.2947,8200.0
2005-08-30 12:25:00,34.44,34.48,34.41,34.41,7900.0,26.3023,26.3328,26.2794,26.2794,7900.0
2005-08-30 12:30:00,34.42,34.43,34.4,34.41,16300.0,26.287,26.2947,26.2717,26.2794,16300.0
2005-08-30 12:35:00,34.41,34.42,34.36,34.4,17200.0,26.2794,26.287,26.2412,26.2717,17200.0
2005-08-30 12:40:00,34.4,34.4,34.35,34.37,13700.0,26.2717,26.2717,26.2336,26.2488,13700.0
2005-08-30 12:45:00,34.36,34.51,34.36,34.5,10600.0,26.2412,26.3558,26.2412,26.3481,10600.0
2005-08-30 12:50:00,34.51,34.55,34.5,34.5,44100.0,26.3558,26.3863,26.3481,26.3481,44100.0
2005-08-30 12:55:00,34.51,34.54,34.49,34.51,45500.0,26.3558,26.3787,26.3405,26.3558,45500.0
2005-08-30 13:00:00,34.51,34.56,34.51,34.54,35500.0,26.3558,26.3939,26.3558,26.3787,35500.0
2005-08-30 13:05:00,34.53,34.55,34.5,34.53,25000.0,26.371,26.3863,26.3481,26.371,25000.0
2005-08-30 13:10:00,34.53,34.53,34.51,34.53,17600.0,26.371,26.371,26.3558,26.371,17600.0
2005-08-30 13:15:00,34.52,34.54,34.52,34.54,12000.0,26.3634,26.3787,26.3634,26.3787,12000.0
2005-08-30 13:20:00,34.55,34.57,34.53,34.56,25900.0,26.3863,26.4016,26.371,26.3939,25900.0
2005-08-30 13:25:00,34.56,34.57,34.55,34.57,14400.0,26.3939,26.4016,26.3863,26.4016,14400.0
2005-08-30 13:30:00,34.57,34.58,34.54,34.57,19100.0,26.4016,26.4092,26.3787,26.4016,19100.0
2005-08-30 13:35:00,34.58,34.63,34.54,34.62,20600.0,26.4092,26.4474,26.3787,26.4398,20600.0
2005-08-30 13:40:00,34.62,34.64,34.55,34.6,23300.0,26.4398,26.455,26.3863,26.4245,23300.0
2005-08-30 13:45:00,34.61,34.61,34.53,34.54,9600.0,26.4321,26.4321,26.371,26.3787,9600.0
2005-08-30 13:50:00,34.53,34.55,34.48,34.55,19700.0,26.371,26.3863,26.3328,26.3863,19700.0
2005-08-30 13:55:00,34.52,34.61,34.52,34.59,6500.0,26.3634,26.4321,26.3634,26.4168,6500.0
2005-08-30 14:00:00,34.59,34.61,34.51,34.51,38700.0,26.4168,26.4321,26.3558,26.3558,38700.0
2005-08-30 14:05:00,34.51,34.57,34.47,34.57,42500.0,26.3558,26.4016,26.3252,26.4016,42500.0
2005-08-30 14:10:00,34.57,34.57,34.47,34.47,49500.0,26.4016,26.4016,26.3252,26.3252,49500.0
2005-08-30 14:15:00,34.49,34.49,34.35,34.37,41800.0,26.3405,26.3405,26.2336,26.2488,41800.0
2005-08-30 14:20:00,34.39,34.42,34.37,34.4,19600.0,26.2641,26.287,26.2488,26.2717,19600.0
2005-08-30 14:25:00,34.41,34.42,34.39,34.41,13600.0,26.2794,26.287,26.2641,26.2794,13600.0
2005-08-30 14:30:00,34.43,34.44,34.4,34.4,16500.0,26.2947,26.3023,26.2717,26.2717,16500.0
2005-08-30 14:35:00,34.41,34.41,34.37,34.4,24200.0,26.2794,26.2794,26.2488,26.2717,24200.0
2005-08-30 14:40:00,34.39,34.44,34.39,34.4,16300.0,26.2641,26.3023,26.2641,26.2717,16300.0
2005-08-30 14:45:00,34.43,34.47,34.37,34.37,12400.0,26.2947,26.3252,26.2488,26.2488,12400.0
2005-08-30 14:50:00,34.37,34.37,34.33,34.34,36000.0,26.2488,26.2488,26.2183,26.2259,36000.0
2005-08-30 14:55:00,34.34,34.34,34.29,34.3,24600.0,26.2259,26.2259,26.1877,26.1954,24600.0
2005-08-30 15:00:00,34.29,34.3,34.24,34.26,33700.0,26.1877,26.1954,26.1495,26.1648,33700.0
2005-08-30 15:05:00,34.26,34.29,34.24,34.26,21800.0,26.1648,26.1877,26.1495,26.1648,21800.0
2005-08-30 15:10:00,34.26,34.31,34.26,34.28,28900.0,26.1648,26.203,26.1648,26.1801,28900.0
2005-08-30 15:15:00,34.28,34.32,34.26,34.3,24800.0,26.1801,26.2106,26.1648,26.1954,24800.0
2005-08-30 15:20:00,34.3,34.34,34.29,34.34,28600.0,26.1954,26.2259,26.1877,26.2259,28600.0
2005-08-30 15:25:00,34.33,34.33,34.29,34.33,138700.0,26.2183,26.2183,26.1877,26.2183,138700.0
2005-08-30 15:30:00,34.33,34.51,34.33,34.47,33300.0,26.2183,26.3558,26.2183,26.3252,33300.0
2005-08-30 15:35:00,34.48,34.49,34.43,34.43,72700.0,26.3328,26.3405,26.2947,26.2947,72700.0
2005-08-30 15:40:00,34.43,34.43,34.36,34.37,57900.0,26.2947,26.2947,26.2412,26.2488,57900.0
2005-08-30 15:45:00,34.37,34.5,34.37,34.37,55200.0,26.2488,26.3481,26.2488,26.2488,55200.0
2005-08-30 15:50:00,34.37,34.45,34.36,34.41,75500.0,26.2488,26.3099,26.2412,26.2794,75500.0
2005-08-30 15:55:00,34.4,34.46,34.38,34.42,61500.0,26.2717,26.3176,26.2565,26.287,61500.0
2005-08-31 09:30:00,34.35,34.7,34.35,34.58,70800.0,26.2336,26.5009,26.2336,26.4092,70800.0
2005-08-31 09:35:00,34.51,34.77,34.43,34.77,71900.0,26.3558,26.5543,26.2947,26.5543,71900.0
2005-08-31 09:40:00,34.79,34.84,34.71,34.84,48800.0,26.5696,26.6078,26.5085,26.6078,48800.0
2005-08-31 09:45:00,34.84,35.02,34.83,35.02,175100.0,26.6078,26.7452,26.6001,26.7452,175100.0
2005-08-31 09:50:00,35.01,35.33,35.01,35.23,89100.0,26.7376,26.982,26.7376,26.9056,89100.0
2005-08-31 09:55:00,35.24,35.3,35.09,35.09,67000.0,26.9133,26.9591,26.7987,26.7987,67000.0
2005-08-31 10:00:00,35.18,35.26,35.15,35.26,45600.0,26.8674,26.9285,26.8445,26.9285,45600.0
2005-08-31 10:05:00,35.26,35.43,35.26,35.43,96500.0,26.9285,27.0584,26.9285,27.0584,96500.0
2005-08-31 10:10:00,35.43,35.71,35.4,35.71,60500.0,27.0584,27.2722,27.0355,27.2722,60500.0
2005-08-31 10:15:00,35.78,36.03,35.76,36.0,108800.0,27.3257,27.5166,27.3104,27.4937,108800.0
2005-08-31 10:20:00,35.99,36.03,35.75,35.76,112800.0,27.486,27.5166,27.3028,27.3104,112800.0
2005-08-31 10:25:00,35.75,35.76,35.69,35.76,69800.0,27.3028,27.3104,27.2569,27.3104,69800.0
2005-08-31 10:30:00,35.79,35.9,35.78,35.87,54000.0,27.3333,27.4173,27.3257,27.3944,54000.0
2005-08-31 10:35:00,35.87,35.98,35.86,35.86,33700.0,27.3944,27.4784,27.3868,27.3868,33700.0
2005-08-31 10:40:00,35.86,35.86,35.7,35.71,44300.0,27.3868,27.3868,27.2646,27.2722,44300.0
2005-08-31 10:45:00,35.7,35.95,35.7,35.94,31600.0,27.2646,27.4555,27.2646,27.4479,31600.0
2005-08-31 10:50:00,35.9,36.0,35.9,35.96,71200.0,27.4173,27.4937,27.4173,27.4631,71200.0
2005-08-31 10:55:00,35.97,36.0,35.85,35.93,59500.0,27.4708,27.4937,27.3791,27.4402,59500.0
2005-08-31 11:00:00,35.96,35.96,35.88,35.94,61000.0,27.4631,27.4631,27.402,27.4479,61000.0
2005-08-31 11:05:00,35.95,36.03,35.93,35.98,71200.0,27.4555,27.5166,27.4402,27.4784,71200.0
2005-08-31 11:10:00,35.95,35.95,35.9,35.93,27700.0,27.4555,27.4555,27.4173,27.4402,27700.0
2005-08-31 11:15:00,35.91,35.98,35.91,35.94,24200.0,27.425,27.4784,27.425,27.4479,24200.0
2005-08-31 11:20:00,35.94,36.06,35.94,36.04,54700.0,27.4479,27.5395,27.4479,27.5242,54700.0
2005-08-31 11:25:00,36.02,36.1,35.94,36.1,44800.0,27.509,27.5701,27.4479,27.5701,44800.0
2005-08-31 11:30:00,36.1,36.14,36.08,36.11,54600.0,27.5701,27.6006,27.5548,27.5777,54600.0
2005-08-31 11:35:00,36.1,36.1,36.0,36.05,33600.0,27.5701,27.5701,27.4937,27.5319,33600.0
2005-08-31 11:40:00,36.05,36.08,35.98,36.04,48600.0,27.5319,27.5548,27.4784,27.5242,48600.0
2005-08-31 11:45:00,36.05,36.05,35.93,36.02,25400.0,27.5319,27.5319,27.4402,27.509,25400.0
2005-08-31 11:50:00,36.03,36.1,36.02,36.08,18600.0,27.5166,27.5701,27.509,27.5548,18600.0
2005-08-31 11:55:00,36.1,36.15,36.08,36.14,37000.0,27.5701,27.6082,27.5548,27.6006,37000.0
2005-08-31 12:00:00,36.14,36.15,36.08,36.08,77700.0,27.6006,27.6082,27.5548,27.5548,77700.0
2005-08-31 12:05:00,36.08,36.12,36.05,36.1,45100.0,27.5548,27.5853,27.5319,27.5701,45100.0
2005-08-31 12:10:00,36.09,36.14,36.05,36.13,51000.0,27.5624,27.6006,27.5319,27.593,51000.0
2005-08-31 12:15:00,36.13,36.15,36.04,36.14,75700.0,27.593,27.6082,27.5242,27.6006,75700.0
2005-08-31 12:20:00,36.13,36.18,36.05,36.17,51700.0,27.593,27.6312,27.5319,27.6235,51700.0
2005-08-31 12:25:00,36.18,36.19,36.05,36.05,28600.0,27.6312,27.6388,27.5319,27.5319,28600.0
2005-08-31 12:30:00,36.06,36.08,36.05,36.06,13300.0,27.5395,27.5548,27.5319,27.5395,13300.0
2005-08-31 12:35:00,36.06,36.07,35.95,35.99,30000.0,27.5395,27.5471,27.4555,27.486,30000.0
2005-08-31 12:40:00,35.99,36.02,35.96,36.0,41100.0,27.486,27.509,27.4631,27.4937,41100.0
2005-08-31 12:45:00,36.0,36.03,35.99,36.01,15000.0,27.4937,27.5166,27.486,27.5013,15000.0
2005-08-31 12:50:00,36.03,36.1,36.0,36.09,22800.0,27.5166,27.5701,27.4937,27.5624,22800.0
2005-08-31 12:55:00,36.08,36.08,35.99,35.99,16200.0,27.5548,27.5548,27.486,27.486,16200.0
2005-08-31 13:00:00,36.0,36.05,35.98,36.04,15300.0,27.4937,27.5319,27.4784,27.5242,15300.0
2005-08-31 13:05:00,36.07,36.07,35.98,36.02,11400.0,27.5471,27.5471,27.4784,27.509,11400.0
2005-08-31 13:10:00,36.04,36.11,36.0,36.1,17300.0,27.5242,27.5777,27.4937,27.5701,17300.0
2005-08-31 13:15:00,36.1,36.15,36.0,36.13,38200.0,27.5701,27.6082,27.4937,27.593,38200.0
2005-08-31 13:20:00,36.15,36.15,36.01,36.02,22600.0,27.6082,27.6082,27.5013,27.509,22600.0
2005-08-31 13:25:00,36.02,36.05,36.01,36.01,8900.0,27.509,27.5319,27.5013,27.5013,8900.0
2005-08-31 13:30:00,36.01,36.11,36.01,36.08,24800.0,27.5013,27.5777,27.5013,27.5548,24800.0
2005-08-31 13:35:00,36.06,36.09,36.01,36.01,16600.0,27.5395,27.5624,27.5013,27.5013,16600.0
2005-08-31 13:40:00,36.01,36.09,36.0,36.09,13900.0,27.5013,27.5624,27.4937,27.5624,13900.0
2005-08-31 13:45:00,36.08,36.09,35.99,36.02,28100.0,27.5548,27.5624,27.486,27.509,28100.0
2005-08-31 13:50:00,36.0,36.15,36.0,36.15,26600.0,27.4937,27.6082,27.4937,27.6082,26600.0
2005-08-31 13:55:00,36.12,36.15,36.01,36.01,24600.0,27.5853,27.6082,27.5013,27.5013,24600.0
2005-08-31 14:00:00,36.01,36.01,35.95,35.98,25200.0,27.5013,27.5013,27.4555,27.4784,25200.0
2005-08-31 14:05:00,35.97,36.04,35.95,35.96,16600.0,27.4708,27.5242,27.4555,27.4631,16600.0
2005-08-31 14:10:00,35.97,36.05,35.97,36.05,16600.0,27.4708,27.5319,27.4708,27.5319,16600.0
2005-08-31 14:15:00,36.06,36.07,36.04,36.04,13200.0,27.5395,27.5471,27.5242,27.5242,13200.0
2005-08-31 14:20:00,36.05,36.05,36.01,36.03,13700.0,27.5319,27.5319,27.5013,27.5166,13700.0
2005-08-31 14:25:00,36.03,36.11,36.01,36.09,51600.0,27.5166,27.5777,27.5013,27.5624,51600.0
2005-08-31 14:30:00,36.11,36.16,36.08,36.08,29500.0,27.5777,27.6159,27.5548,27.5548,29500.0
2005-08-31 14:35:00,36.09,36.23,36.07,36.21,34000.0,27.5624,27.6693,27.5471,27.6541,34000.0
2005-08-31 14:40:00,36.21,36.24,36.15,36.17,38100.0,27.6541,27.677,27.6082,27.6235,38100.0
2005-08-31 14:45:00,36.18,36.18,36.13,36.18,26200.0,27.6312,27.6312,27.593,27.6312,26200.0
2005-08-31 14:50:00,36.18,36.24,36.18,36.24,30800.0,27.6312,27.677,27.6312,27.677,30800.0
2005-08-31 14:55:00,36.22,36.29,36.21,36.29,63900.0,27.6617,27.7152,27.6541,27.7152,63900.0
2005-08-31 15:00:00,36.29,36.29,36.18,36.19,49900.0,27.7152,27.7152,27.6312,27.6388,49900.0
2005-08-31 15:05:00,36.19,36.36,36.15,36.34,73100.0,27.6388,27.7686,27.6082,27.7533,73100.0
2005-08-31 15:10:00,36.4,36.53,36.39,36.47,152500.0,27.7992,27.8985,27.7915,27.8526,152500.0
2005-08-31 15:15:00,36.48,36.48,36.4,36.47,74900.0,27.8603,27.8603,27.7992,27.8526,74900.0
2005-08-31 15:20:00,36.47,36.56,36.44,36.56,114600.0,27.8526,27.9214,27.8297,27.9214,114600.0
2005-08-31 15:25:00,36.56,36.6,36.5,36.58,83200.0,27.9214,27.9519,27.8755,27.9366,83200.0
2005-08-31 15:30:00,36.58,36.65,36.58,36.63,115200.0,27.9366,27.9901,27.9366,27.9748,115200.0
2005-08-31 15:35:00,36.65,36.7,36.59,36.67,131200.0,27.9901,28.0283,27.9443,28.0054,131200.0
2005-08-31 15:40:00,36.66,36.76,36.65,36.74,112600.0,27.9977,28.0741,27.9901,28.0588,112600.0
2005-08-31 15:45:00,36.74,36.85,36.73,36.85,107500.0,28.0588,28.1428,28.0512,28.1428,107500.0
2005-08-31 15:50:00,36.85,36.92,36.83,36.83,245200.0,28.1428,28.1963,28.1276,28.1276,245200.0
2005-08-31 15:55:00,36.83,36.95,36.8,36.91,206900.0,28.1276,28.2192,28.1047,28.1887,206900.0
2005-09-01 09:30:00,37.15,37.16,37.0,37.09,128400.0,28.372,28.3796,28.2574,28.3261,128400.0
2005-09-01 09:35:00,37.1,37.24,37.08,37.14,55200.0,28.3338,28.4407,28.3185,28.3643,55200.0
2005-09-01 09:40:00,37.13,37.3,37.07,37.16,87300.0,28.3567,28.4865,28.3109,28.3796,87300.0
2005-09-01 09:45:00,37.18,37.18,36.85,36.88,101100.0,28.3949,28.3949,28.1428,28.1658,101100.0
2005-09-01 09:50:00,36.88,36.91,36.75,36.84,131000.0,28.1658,28.1887,28.0665,28.1352,131000.0
2005-09-01 09:55:00,36.84,37.01,36.84,37.01,91800.0,28.1352,28.265,28.1352,28.265,91800.0
2005-09-01 10:00:00,37.0,37.02,36.85,36.97,125100.0,28.2574,28.2727,28.1428,28.2345,125100.0
2005-09-01 10:05:00,36.99,37.02,36.88,36.88,97500.0,28.2498,28.2727,28.1658,28.1658,97500.0
2005-09-01 10:10:00,36.87,36.9,36.78,36.84,73900.0,28.1581,28.181,28.0894,28.1352,73900.0
2005-09-01 10:15:00,36.85,36.9,36.64,36.64,42100.0,28.1428,28.181,27.9825,27.9825,42100.0
2005-09-01 10:20:00,36.65,36.72,36.56,36.72,75800.0,27.9901,28.0436,27.9214,28.0436,75800.0
2005-09-01 10:25:00,36.74,36.8,36.69,36.79,38400.0,28.0588,28.1047,28.0206,28.097,38400.0
2005-09-01 10:30:00,36.76,36.76,36.66,36.68,43900.0,28.0741,28.0741,27.9977,28.013,43900.0
2005-09-01 10:35:00,36.67,36.74,36.66,36.66,41800.0,28.0054,28.0588,27.9977,27.9977,41800.0
2005-09-01 10:40:00,36.65,36.67,36.55,36.63,121900.0,27.9901,28.0054,27.9137,27.9748,121900.0
2005-09-01 10:45:00,36.63,36.64,36.58,36.6,45300.0,27.9748,27.9825,27.9366,27.9519,45300.0
2005-09-01 10:50:00,36.61,36.69,36.6,36.68,19400.0,27.9595,28.0206,27.9519,28.013,19400.0
2005-09-01 10:55:00,36.68,36.68,36.6,36.61,33200.0,28.013,28.013,27.9519,27.9595,33200.0
2005-09-01 11:00:00,36.62,36.66,36.62,36.63,56700.0,27.9672,27.9977,27.9672,27.9748,56700.0
2005-09-01 11:05:00,36.68,36.7,36.63,36.7,60800.0,28.013,28.0283,27.9748,28.0283,60800.0
2005-09-01 11:10:00,36.69,36.81,36.69,36.75,47800.0,28.0206,28.1123,28.0206,28.0665,47800.0
2005-09-01 11:15:00,36.74,36.78,36.7,36.74,50800.0,28.0588,28.0894,28.0283,28.0588,50800.0
2005-09-01 11:20:00,36.74,36.82,36.74,36.82,119600.0,28.0588,28.1199,28.0588,28.1199,119600.0
2005-09-01 11:25:00,36.81,36.98,36.81,36.85,83500.0,28.1123,28.2421,28.1123,28.1428,83500.0
2005-09-01 11:30:00,36.85,36.9,36.76,36.85,27500.0,28.1428,28.181,28.0741,28.1428,27500.0
2005-09-01 11:35:00,36.87,37.07,36.87,37.06,48700.0,28.1581,28.3109,28.1581,28.3032,48700.0
2005-09-01 11:40:00,37.1,37.23,37.09,37.18,40700.0,28.3338,28.4331,28.3261,28.3949,40700.0
2005-09-01 11:45:00,37.17,37.25,37.13,37.25,59600.0,28.3872,28.4483,28.3567,28.4483,59600.0
2005-09-01 11:50:00,37.35,37.41,37.25,37.4,70500.0,28.5247,28.5705,28.4483,28.5629,70500.0
2005-09-01 11:55:00,37.4,37.41,37.3,37.34,75100.0,28.5629,28.5705,28.4865,28.5171,75100.0
2005-09-01 12:00:00,37.36,37.36,37.25,37.32,52400.0,28.5323,28.5323,28.4483,28.5018,52400.0
2005-09-01 12:05:00,37.31,37.31,37.21,37.21,13500.0,28.4941,28.4941,28.4178,28.4178,13500.0
2005-09-01 12:10:00,37.23,37.23,37.15,37.2,50600.0,28.4331,28.4331,28.372,28.4101,50600.0
2005-09-01 12:15:00,37.2,37.23,37.16,37.22,27400.0,28.4101,28.4331,28.3796,28.4254,27400.0
2005-09-01 12:20:00,37.21,37.25,37.17,37.17,26100.0,28.4178,28.4483,28.3872,28.3872,26100.0
2005-09-01 12:25:00,37.18,37.22,37.18,37.2,10100.0,28.3949,28.4254,28.3949,28.4101,10100.0
2005-09-01 12:30:00,37.21,37.22,37.16,37.17,28700.0,28.4178,28.4254,28.3796,28.3872,28700.0
2005-09-01 12:35:00,37.17,37.2,37.15,37.17,36100.0,28.3872,28.4101,28.372,28.3872,36100.0
2005-09-01 12:40:00,37.18,37.2,37.17,37.19,20000.0,28.3949,28.4101,28.3872,28.4025,20000.0
2005-09-01 12:45:00,37.19,37.25,37.19,37.25,29100.0,28.4025,28.4483,28.4025,28.4483,29100.0
2005-09-01 12:50:00,37.24,37.25,37.15,37.18,40100.0,28.4407,28.4483,28.372,28.3949,40100.0
2005-09-01 12:55:00,37.18,37.21,37.08,37.09,33800.0,28.3949,28.4178,28.3185,28.3261,33800.0
2005-09-01 13:00:00,37.13,37.15,37.1,37.15,14500.0,28.3567,28.372,28.3338,28.372,14500.0
2005-09-01 13:05:00,37.14,37.14,37.05,37.07,17600.0,28.3643,28.3643,28.2956,28.3109,17600.0
2005-09-01 13:10:00,37.07,37.07,37.02,37.02,32200.0,28.3109,28.3109,28.2727,28.2727,32200.0
2005-09-01 13:15:00,37.02,37.09,37.01,37.09,21300.0,28.2727,28.3261,28.265,28.3261,21300.0
2005-09-01 13:20:00,37.09,37.11,37.07,37.1,32800.0,28.3261,28.3414,28.3109,28.3338,32800.0
2005-09-01 13:25:00,37.1,37.2,37.1,37.14,53100.0,28.3338,28.4101,28.3338,28.3643,53100.0
2005-09-01 13:30:00,37.15,37.21,37.09,37.14,50400.0,28.372,28.4178,28.3261,28.3643,50400.0
2005-09-01 13:35:00,37.13,37.14,37.08,37.08,22700.0,28.3567,28.3643,28.3185,28.3185,22700.0
2005-09-01 13:40:00,37.08,37.11,37.04,37.04,25300.0,28.3185,28.3414,28.2879,28.2879,25300.0
2005-09-01 13:45:00,37.02,37.07,37.0,37.07,34600.0,28.2727,28.3109,28.2574,28.3109,34600.0
2005-09-01 13:50:00,37.06,37.07,37.05,37.06,17400.0,28.3032,28.3109,28.2956,28.3032,17400.0
2005-09-01 13:55:00,37.06,37.15,37.06,37.09,41200.0,28.3032,28.372,28.3032,28.3261,41200.0
2005-09-01 14:00:00,37.09,37.09,37.0,37.01,27300.0,28.3261,28.3261,28.2574,28.265,27300.0
2005-09-01 14:05:00,37.01,37.02,36.95,36.96,80500.0,28.265,28.2727,28.2192,28.2268,80500.0
2005-09-01 14:10:00,36.96,37.03,36.96,37.03,31500.0,28.2268,28.2803,28.2268,28.2803,31500.0
2005-09-01 14:15:00,37.02,37.04,37.02,37.04,34800.0,28.2727,28.2879,28.2727,28.2879,34800.0
2005-09-01 14:20:00,37.05,37.16,37.05,37.16,30900.0,28.2956,28.3796,28.2956,28.3796,30900.0
2005-09-01 14:25:00,37.12,37.12,37.04,37.05,14300.0,28.349,28.349,28.2879,28.2956,14300.0
2005-09-01 14:30:00,37.07,37.09,37.03,37.05,20300.0,28.3109,28.3261,28.2803,28.2956,20300.0
2005-09-01 14:35:00,37.06,37.08,37.04,37.08,15700.0,28.3032,28.3185,28.2879,28.3185,15700.0
2005-09-01 14:40:00,37.06,37.12,36.93,36.93,35800.0,28.3032,28.349,28.2039,28.2039,35800.0
2005-09-01 14:45:00,36.93,36.96,36.89,36.91,32400.0,28.2039,28.2268,28.1734,28.1887,32400.0
2005-09-01 14:50:00,36.92,37.03,36.9,37.03,33800.0,28.1963,28.2803,28.181,28.2803,33800.0
2005-09-01 14:55:00,37.04,37.04,36.91,36.93,42800.0,28.2879,28.2879,28.1887,28.2039,42800.0
2005-09-01 15:00:00,36.94,37.0,36.92,37.0,10000.0,28.2116,28.2574,28.1963,28.2574,10000.0
2005-09-01 15:05:00,37.0,37.06,36.99,37.04,15400.0,28.2574,28.3032,28.2498,28.2879,15400.0
2005-09-01 15:10:00,37.05,37.05,37.0,37.03,14000.0,28.2956,28.2956,28.2574,28.2803,14000.0
2005-09-01 15:15:00,37.03,37.06,37.01,37.04,12400.0,28.2803,28.3032,28.265,28.2879,12400.0
2005-09-01 15:20:00,37.02,37.07,37.02,37.07,18500.0,28.2727,28.3109,28.2727,28.3109,18500.0
2005-09-01 15:25:00,37.07,37.11,37.06,37.07,8400.0,28.3109,28.3414,28.3032,28.3109,8400.0
2005-09-01 15:30:00,37.07,37.07,37.0,37.0,12400.0,28.3109,28.3109,28.2574,28.2574,12400.0
2005-09-01 15:35:00,37.0,37.01,36.98,36.98,29400.0,28.2574,28.265,28.2421,28.2421,29400.0
2005-09-01 15:40:00,36.97,36.99,36.96,36.99,29500.0,28.2345,28.2498,28.2268,28.2498,29500.0
2005-09-01 15:45:00,37.0,37.06,36.98,37.06,42900.0,28.2574,28.3032,28.2421,28.3032,42900.0
2005-09-01 15:50:00,37.05,37.07,37.01,37.06,30100.0,28.2956,28.3109,28.265,28.3032,30100.0
2005-09-01 15:55:00,37.07,37.07,36.93,37.02,31900.0,28.3109,28.3109,28.2039,28.2727,31900.0
2005-09-02 09:30:00,37.16,37.27,37.14,37.27,46200.0,28.3796,28.4636,28.3643,28.4636,46200.0
2005-09-02 09:35:00,37.28,37.35,37.26,37.29,29000.0,28.4712,28.5247,28.456,28.4789,29000.0
2005-09-02 09:40:00,37.28,37.28,37.07,37.11,18200.0,28.4712,28.4712,28.3109,28.3414,18200.0
2005-09-02 09:45:00,37.11,37.11,36.8,36.89,40200.0,28.3414,28.3414,28.1047,28.1734,40200.0
2005-09-02 09:50:00,36.89,36.92,36.82,36.92,30300.0,28.1734,28.1963,28.1199,28.1963,30300.0
2005-09-02 09:55:00,36.92,37.07,36.91,37.01,21800.0,28.1963,28.3109,28.1887,28.265,21800.0
2005-09-02 10:00:00,37.01,37.06,37.0,37.05,26800.0,28.265,28.3032,28.2574,28.2956,26800.0
2005-09-02 10:05:00,37.04,37.04,36.81,36.81,30600.0,28.2879,28.2879,28.1123,28.1123,30600.0
2005-09-02 10:10:00,36.82,36.83,36.79,36.8,49100.0,28.1199,28.1276,28.097,28.1047,49100.0
2005-09-02 10:15:00,36.8,36.8,36.72,36.72,24400.0,28.1047,28.1047,28.0436,28.0436,24400.0
2005-09-02 10:20:00,36.74,36.77,36.67,36.71,60700.0,28.0588,28.0817,28.0054,28.0359,60700.0
2005-09-02 10:25:00,36.71,36.72,36.6,36.61,31900.0,28.0359,28.0436,27.9519,27.9595,31900.0
2005-09-02 10:30:00,36.6,36.62,36.45,36.45,36300.0,27.9519,27.9672,27.8374,27.8374,36300.0
2005-09-02 10:35:00,36.45,36.64,36.45,36.62,39100.0,27.8374,27.9825,27.8374,27.9672,39100.0
2005-09-02 10:40:00,36.59,36.64,36.52,36.64,19100.0,27.9443,27.9825,27.8908,27.9825,19100.0
2005-09-02 10:45:00,36.64,36.65,36.55,36.65,20100.0,27.9825,27.9901,27.9137,27.9901,20100.0
2005-09-02 10:50:00,36.65,36.8,36.65,36.79,59000.0,27.9901,28.1047,27.9901,28.097,59000.0
2005-09-02 10:55:00,36.8,36.8,36.73,36.73,23800.0,28.1047,28.1047,28.0512,28.0512,23800.0
2005-09-02 11:00:00,36.7,36.77,36.7,36.72,43000.0,28.0283,28.0817,28.0283,28.0436,43000.0
2005-09-02 11:05:00,36.73,36.73,36.63,36.67,16700.0,28.0512,28.0512,27.9748,28.0054,16700.0
2005-09-02 11:10:00,36.66,36.69,36.59,36.59,19700.0,27.9977,28.0206,27.9443,27.9443,19700.0
2005-09-02 11:15:00,36.59,36.65,36.59,36.64,14400.0,27.9443,27.9901,27.9443,27.9825,14400.0
2005-09-02 11:20:00,36.64,36.65,36.57,36.59,14800.0,27.9825,27.9901,27.929,27.9443,14800.0
2005-09-02 11:25:00,36.59,36.63,36.51,36.55,11400.0,27.9443,27.9748,27.8832,27.9137,11400.0
2005-09-02 11:30:00,36.53,36.58,36.52,36.52,14700.0,27.8985,27.9366,27.8908,27.8908,14700.0
2005-09-02 11:35:00,36.53,36.56,36.51,36.56,26200.0,27.8985,27.9214,27.8832,27.9214,26200.0
2005-09-02 11:40:00,36.54,36.55,36.5,36.54,9700.0,27.9061,27.9137,27.8755,27.9061,9700.0
2005-09-02 11:45:00,36.55,36.57,36.53,36.54,10000.0,27.9137,27.929,27.8985,27.9061,10000.0
2005-09-02 11:50:00,36.53,36.57,36.53,36.57,10700.0,27.8985,27.929,27.8985,27.929,10700.0
2005-09-02 11:55:00,36.57,36.58,36.57,36.58,8200.0,27.929,27.9366,27.929,27.9366,8200.0
2005-09-02 12:00:00,36.58,36.62,36.58,36.6,19000.0,27.9366,27.9672,27.9366,27.9519,19000.0
2005-09-02 12:05:00,36.6,36.64,36.58,36.64,15300.0,27.9519,27.9825,27.9366,27.9825,15300.0
2005-09-02 12:10:00,36.63,36.65,36.5,36.5,17800.0,27.9748,27.9901,27.8755,27.8755,17800.0
2005-09-02 12:15:00,36.51,36.6,36.51,36.59,11700.0,27.8832,27.9519,27.8832,27.9443,11700.0
2005-09-02 12:20:00,36.6,36.64,36.59,36.61,20000.0,27.9519,27.9825,27.9443,27.9595,20000.0
2005-09-02 12:25:00,36.61,36.61,36.55,36.57,13800.0,27.9595,27.9595,27.9137,27.929,13800.0
2005-09-02 12:30:00,36.58,36.7,36.58,36.68,27900.0,27.9366,28.0283,27.9366,28.013,27900.0
2005-09-02 12:35:00,36.69,36.7,36.64,36.64,20900.0,28.0206,28.0283,27.9825,27.9825,20900.0
2005-09-02 12:40:00,36.63,36.69,36.63,36.69,10800.0,27.9748,28.0206,27.9748,28.0206,10800.0
2005-09-02 12:45:00,36.66,36.67,36.65,36.66,3000.0,27.9977,28.0054,27.9901,27.9977,3000.0
2005-09-02 12:50:00,36.63,36.65,36.63,36.65,1500.0,27.9748,27.9901,27.9748,27.9901,1500.0
2005-09-02 12:55:00,36.65,36.66,36.61,36.61,7300.0,27.9901,27.9977,27.9595,27.9595,7300.0
2005-09-02 13:00:00,36.63,36.68,36.63,36.68,2200.0,27.9748,28.013,27.9748,28.013,2200.0
2005-09-02 13:05:00,36.68,36.75,36.68,36.75,18500.0,28.013,28.0665,28.013,28.0665,18500.0
2005-09-02 13:10:00,36.73,36.74,36.71,36.74,6400.0,28.0512,28.0588,28.0359,28.0588,6400.0
2005-09-02 13:15:00,36.74,36.74,36.68,36.7,11400.0,28.0588,28.0588,28.013,28.0283,11400.0
2005-09-02 13:20:00,36.7,36.7,36.68,36.69,20500.0,28.0283,28.0283,28.013,28.0206,20500.0
2005-09-02 13:25:00,36.7,36.71,36.68,36.68,6600.0,28.0283,28.0359,28.013,28.013,6600.0
2005-09-02 13:30:00,36.69,36.69,36.67,36.69,11600.0,28.0206,28.0206,28.0054,28.0206,11600.0
2005-09-02 13:35:00,36.7,36.7,36.66,36.68,7600.0,28.0283,28.0283,27.9977,28.013,7600.0
2005-09-02 13:40:00,36.67,36.68,36.64,36.65,33500.0,28.0054,28.013,27.9825,27.9901,33500.0
2005-09-02 13:45:00,36.65,36.65,36.62,36.63,9500.0,27.9901,27.9901,27.9672,27.9748,9500.0
2005-09-02 13:50:00,36.63,36.66,36.62,36.65,11300.0,27.9748,27.9977,27.9672,27.9901,11300.0
2005-09-02 13:55:00,36.65,36.65,36.62,36.64,5100.0,27.9901,27.9901,27.9672,27.9825,5100.0
2005-09-02 14:00:00,36.64,36.64,36.62,36.63,7500.0,27.9825,27.9825,27.9672,27.9748,7500.0
2005-09-02 14:05:00,36.62,36.62,36.55,36.56,19600.0,27.9672,27.9672,27.9137,27.9214,19600.0
2005-09-02 14:10:00,36.56,36.59,36.56,36.57,5700.0,27.9214,27.9443,27.9214,27.929,5700.0
2005-09-02 14:15:00,36.57,36.57,36.55,36.57,6000.0,27.929,27.929,27.9137,27.929,6000.0
2005-09-02 14:20:00,36.57,36.59,36.56,36.58,4300.0,27.929,27.9443,27.9214,27.9366,4300.0
2005-09-02 14:25:00,36.58,36.59,36.56,36.58,5100.0,27.9366,27.9443,27.9214,27.9366,5100.0
2005-09-02 14:30:00,36.58,36.58,36.54,36.54,6500.0,27.9366,27.9366,27.9061,27.9061,6500.0
2005-09-02 14:35:00,36.55,36.57,36.53,36.56,20100.0,27.9137,27.929,27.8985,27.9214,20100.0
2005-09-02 14:40:00,36.56,36.65,36.55,36.65,49800.0,27.9214,27.9901,27.9137,27.9901,49800.0
2005-09-02 14:45:00,36.64,36.65,36.62,36.65,11400.0,27.9825,27.9901,27.9672,27.9901,11400.0
2005-09-02 14:50:00,36.65,36.65,36.64,36.65,6400.0,27.9901,27.9901,27.9825,27.9901,6400.0
2005-09-02 14:55:00,36.67,36.67,36.63,36.65,18400.0,28.0054,28.0054,27.9748,27.9901,18400.0
2005-09-02 15:00:00,36.64,36.67,36.64,36.67,14800.0,27.9825,28.0054,27.9825,28.0054,14800.0
2005-09-02 15:05:00,36.68,36.68,36.63,36.63,9000.0,28.013,28.013,27.9748,27.9748,9000.0
2005-09-02 15:10:00,36.64,36.64,36.61,36.63,22500.0,27.9825,27.9825,27.9595,27.9748,22500.0
2005-09-02 15:15:00,36.63,36.63,36.59,36.6,12500.0,27.9748,27.9748,27.9443,27.9519,12500.0
2005-09-02 15:20:00,36.6,36.69,36.6,36.69,17700.0,27.9519,28.0206,27.9519,28.0206,17700.0
2005-09-02 15:25:00,36.68,36.69,36.66,36.67,21900.0,28.013,28.0206,27.9977,28.0054,21900.0
2005-09-02 15:30:00,36.66,36.66,36.62,36.63,27900.0,27.9977,27.9977,27.9672,27.9748,27900.0
2005-09-02 15:35:00,36.63,36.67,36.62,36.65,17700.0,27.9748,28.0054,27.9672,27.9901,17700.0
2005-09-02 15:40:00,36.65,36.73,36.64,36.66,65500.0,27.9901,28.0512,27.9825,27.9977,65500.0
2005-09-02 15:45:00,36.66,36.71,36.64,36.68,32900.0,27.9977,28.0359,27.9825,28.013,32900.0
2005-09-02 15:50:00,36.66,36.71,36.63,36.67,33400.0,27.9977,28.0359,27.9748,28.0054,33400.0
2005-09-02 15:55:00,36.69,36.74,36.69,36.72,61900.0,28.0206,28.0588,28.0206,28.0436,61900.0
2005-09-06 09:30:00,36.88,36.95,36.88,36.93,50800.0,28.1658,28.2192,28.1658,28.2039,50800.0
2005-09-06 09:35:00,36.95,37.31,36.93,37.1,54400.0,28.2192,28.4941,28.2039,28.3338,54400.0
2005-09-06 09:40:00,37.13,37.35,37.1,37.35,47700.0,28.3567,28.5247,28.3338,28.5247,47700.0
2005-09-06 09:45:00,37.35,37.44,37.23,37.28,38300.0,28.5247,28.5934,28.4331,28.4712,38300.0
2005-09-06 09:50:00,37.28,37.29,37.2,37.21,50500.0,28.4712,28.4789,28.4101,28.4178,50500.0
2005-09-06 09:55:00,37.22,37.34,37.21,37.32,20100.0,28.4254,28.5171,28.4178,28.5018,20100.0
2005-09-06 10:00:00,37.32,37.44,37.31,37.44,26700.0,28.5018,28.5934,28.4941,28.5934,26700.0
2005-09-06 10:05:00,37.46,37.85,37.44,37.85,69400.0,28.6087,28.9066,28.5934,28.9066,69400.0
2005-09-06 10:10:00,37.89,37.9,37.59,37.64,42500.0,28.9371,28.9447,28.708,28.7462,42500.0
2005-09-06 10:15:00,37.64,37.72,37.63,37.71,29600.0,28.7462,28.8073,28.7385,28.7996,29600.0
2005-09-06 10:20:00,37.71,37.74,37.67,37.71,34200.0,28.7996,28.8225,28.7691,28.7996,34200.0
2005-09-06 10:25:00,37.66,37.72,37.56,37.62,35500.0,28.7614,28.8073,28.6851,28.7309,35500.0
2005-09-06 10:30:00,37.64,37.74,37.63,37.68,25200.0,28.7462,28.8225,28.7385,28.7767,25200.0
2005-09-06 10:35:00,37.71,37.75,37.6,37.6,12600.0,28.7996,28.8302,28.7156,28.7156,12600.0
2005-09-06 10:40:00,37.61,37.64,37.5,37.55,24600.0,28.7233,28.7462,28.6393,28.6774,24600.0
2005-09-06 10:45:00,37.54,37.55,37.46,37.52,12000.0,28.6698,28.6774,28.6087,28.6545,12000.0
2005-09-06 10:50:00,37.5,37.55,37.49,37.53,14800.0,28.6393,28.6774,28.6316,28.6622,14800.0
2005-09-06 10:55:00,37.51,37.53,37.49,37.53,18100.0,28.6469,28.6622,28.6316,28.6622,18100.0
2005-09-06 11:00:00,37.53,37.58,37.52,37.58,12300.0,28.6622,28.7004,28.6545,28.7004,12300.0
2005-09-06 11:05:00,37.56,37.58,37.56,37.57,6900.0,28.6851,28.7004,28.6851,28.6927,6900.0
2005-09-06 11:10:00,37.57,37.6,37.54,37.59,10900.0,28.6927,28.7156,28.6698,28.708,10900.0
2005-09-06 11:15:00,37.59,37.63,37.55,37.6,10200.0,28.708,28.7385,28.6774,28.7156,10200.0
2005-09-06 11:20:00,37.63,37.72,37.63,37.71,9400.0,28.7385,28.8073,28.7385,28.7996,9400.0
2005-09-06 11:25:00,37.72,37.8,37.72,37.8,19700.0,28.8073,28.8684,28.8073,28.8684,19700.0
2005-09-06 11:30:00,37.79,37.8,37.72,37.74,33100.0,28.8607,28.8684,28.8073,28.8225,33100.0
2005-09-06 11:35:00,37.72,37.74,37.71,37.72,17700.0,28.8073,28.8225,28.7996,28.8073,17700.0
2005-09-06 11:40:00,37.7,37.7,37.68,37.69,12000.0,28.792,28.792,28.7767,28.7844,12000.0
2005-09-06 11:45:00,37.69,37.7,37.65,37.67,20700.0,28.7844,28.792,28.7538,28.7691,20700.0
2005-09-06 11:50:00,37.67,37.69,37.67,37.67,18300.0,28.7691,28.7844,28.7691,28.7691,18300.0
2005-09-06 11:55:00,37.67,37.68,37.65,37.67,7800.0,28.7691,28.7767,28.7538,28.7691,7800.0
2005-09-06 12:00:00,37.67,37.74,37.63,37.7,33400.0,28.7691,28.8225,28.7385,28.792,33400.0
2005-09-06 12:05:00,37.66,37.68,37.56,37.58,18700.0,28.7614,28.7767,28.6851,28.7004,18700.0
2005-09-06 12:10:00,37.57,37.57,37.51,37.53,8300.0,28.6927,28.6927,28.6469,28.6622,8300.0
2005-09-06 12:15:00,37.53,37.62,37.5,37.61,23800.0,28.6622,28.7309,28.6393,28.7233,23800.0
2005-09-06 12:20:00,37.59,37.6,37.51,37.58,72000.0,28.708,28.7156,28.6469,28.7004,72000.0
2005-09-06 12:25:00,37.58,37.61,37.54,37.54,19800.0,28.7004,28.7233,28.6698,28.6698,19800.0
2005-09-06 12:30:00,37.55,37.57,37.5,37.5,8500.0,28.6774,28.6927,28.6393,28.6393,8500.0
2005-09-06 12:35:00,37.5,37.5,37.46,37.49,29900.0,28.6393,28.6393,28.6087,28.6316,29900.0
2005-09-06 12:40:00,37.49,37.49,37.46,37.47,7900.0,28.6316,28.6316,28.6087,28.6163,7900.0
2005-09-06 12:45:00,37.46,37.46,37.41,37.45,22400.0,28.6087,28.6087,28.5705,28.6011,22400.0
2005-09-06 12:50:00,37.45,37.47,37.45,37.47,11600.0,28.6011,28.6163,28.6011,28.6163,11600.0
2005-09-06 12:55:00,37.47,37.51,37.47,37.51,11400.0,28.6163,28.6469,28.6163,28.6469,11400.0
2005-09-06 13:00:00,37.5,37.6,37.5,37.59,26400.0,28.6393,28.7156,28.6393,28.708,26400.0
2005-09-06 13:05:00,37.6,37.62,37.53,37.55,14600.0,28.7156,28.7309,28.6622,28.6774,14600.0
2005-09-06 13:10:00,37.55,37.56,37.53,37.55,15300.0,28.6774,28.6851,28.6622,28.6774,15300.0
2005-09-06 13:15:00,37.55,37.57,37.52,37.57,9300.0,28.6774,28.6927,28.6545,28.6927,9300.0
2005-09-06 13:20:00,37.57,37.58,37.52,37.52,9700.0,28.6927,28.7004,28.6545,28.6545,9700.0
2005-09-06 13:25:00,37.53,37.55,37.5,37.54,8800.0,28.6622,28.6774,28.6393,28.6698,8800.0
2005-09-06 13:30:00,37.52,37.54,37.5,37.51,8600.0,28.6545,28.6698,28.6393,28.6469,8600.0
2005-09-06 13:35:00,37.52,37.56,37.52,37.56,6100.0,28.6545,28.6851,28.6545,28.6851,6100.0
2005-09-06 13:40:00,37.55,37.6,37.54,37.58,15300.0,28.6774,28.7156,28.6698,28.7004,15300.0
2005-09-06 13:45:00,37.57,37.57,37.54,37.55,16200.0,28.6927,28.6927,28.6698,28.6774,16200.0
2005-09-06 13:50:00,37.56,37.64,37.56,37.64,8100.0,28.6851,28.7462,28.6851,28.7462,8100.0
2005-09-06 13:55:00,37.64,37.71,37.64,37.68,30900.0,28.7462,28.7996,28.7462,28.7767,30900.0
2005-09-06 14:00:00,37.69,37.69,37.66,37.67,11100.0,28.7844,28.7844,28.7614,28.7691,11100.0
2005-09-06 14:05:00,37.67,37.68,37.64,37.64,12300.0,28.7691,28.7767,28.7462,28.7462,12300.0
2005-09-06 14:10:00,37.64,37.66,37.61,37.66,16800.0,28.7462,28.7614,28.7233,28.7614,16800.0
2005-09-06 14:15:00,37.65,37.71,37.65,37.68,18700.0,28.7538,28.7996,28.7538,28.7767,18700.0
2005-09-06 14:20:00,37.68,37.72,37.67,37.71,11100.0,28.7767,28.8073,28.7691,28.7996,11100.0
2005-09-06 14:25:00,37.71,37.73,37.7,37.73,26100.0,28.7996,28.8149,28.792,28.8149,26100.0
2005-09-06 14:30:00,37.73,37.73,37.69,37.72,15900.0,28.8149,28.8149,28.7844,28.8073,15900.0
2005-09-06 14:35:00,37.73,37.74,37.72,37.74,6100.0,28.8149,28.8225,28.8073,28.8225,6100.0
2005-09-06 14:40:00,37.74,37.78,37.72,37.77,13900.0,28.8225,28.8531,28.8073,28.8455,13900.0
2005-09-06 14:45:00,37.77,37.83,37.77,37.83,27900.0,28.8455,28.8913,28.8455,28.8913,27900.0
2005-09-06 14:50:00,37.82,37.86,37.8,37.86,22800.0,28.8836,28.9142,28.8684,28.9142,22800.0
2005-09-06 14:55:00,37.86,37.88,37.83,37.88,31800.0,28.9142,28.9295,28.8913,28.9295,31800.0
2005-09-06 15:00:00,37.88,38.01,37.88,37.88,172900.0,28.9295,29.0287,28.9295,28.9295,172900.0
2005-09-06 15:05:00,37.89,37.93,37.88,37.93,25000.0,28.9371,28.9677,28.9295,28.9677,25000.0
2005-09-06 15:10:00,37.93,37.95,37.92,37.94,19400.0,28.9677,28.9829,28.96,28.9753,19400.0
2005-09-06 15:15:00,37.93,38.03,37.93,37.99,30500.0,28.9677,29.044,28.9677,29.0135,30500.0
2005-09-06 15:20:00,38.02,38.03,37.95,37.97,25400.0,29.0364,29.044,28.9829,28.9982,25400.0
2005-09-06 15:25:00,37.96,37.98,37.91,37.91,31700.0,28.9906,29.0058,28.9524,28.9524,31700.0
2005-09-06 15:30:00,37.92,38.02,37.91,37.98,37400.0,28.96,29.0364,28.9524,29.0058,37400.0
2005-09-06 15:35:00,37.97,38.06,37.96,38.05,54700.0,28.9982,29.0669,28.9906,29.0593,54700.0
2005-09-06 15:40:00,38.06,38.17,38.04,38.12,91300.0,29.0669,29.1509,29.0517,29.1128,91300.0
2005-09-06 15:45:00,38.13,38.2,38.13,38.2,55700.0,29.1204,29.1739,29.1204,29.1739,55700.0
2005-09-06 15:50:00,38.2,38.2,38.15,38.17,96400.0,29.1739,29.1739,29.1357,29.1509,96400.0
2005-09-06 15:55:00,38.17,38.24,38.16,38.2,137200.0,29.1509,29.2044,29.1433,29.1739,137200.0
2005-09-07 09:30:00,38.29,38.45,38.29,38.35,107900.0,29.2426,29.3648,29.2426,29.2884,107900.0
2005-09-07 09:35:00,38.36,38.36,38.01,38.07,64900.0,29.296,29.296,29.0287,29.0746,64900.0
2005-09-07 09:40:00,38.05,38.18,38.02,38.15,50400.0,29.0593,29.1586,29.0364,29.1357,50400.0
2005-09-07 09:45:00,38.15,38.22,38.11,38.22,42000.0,29.1357,29.1891,29.1051,29.1891,42000.0
2005-09-07 09:50:00,38.24,38.25,38.17,38.19,73400.0,29.2044,29.212,29.1509,29.1662,73400.0
2005-09-07 09:55:00,38.18,38.19,38.08,38.11,92700.0,29.1586,29.1662,29.0822,29.1051,92700.0
2005-09-07 10:00:00,38.12,38.16,38.11,38.11,20200.0,29.1128,29.1433,29.1051,29.1051,20200.0
2005-09-07 10:05:00,38.1,38.1,38.03,38.06,47900.0,29.0975,29.0975,29.044,29.0669,47900.0
2005-09-07 10:10:00,38.06,38.16,38.05,38.09,29200.0,29.0669,29.1433,29.0593,29.0898,29200.0
2005-09-07 10:15:00,38.09,38.12,38.06,38.11,10800.0,29.0898,29.1128,29.0669,29.1051,10800.0
2005-09-07 10:20:00,38.1,38.15,38.1,38.14,24500.0,29.0975,29.1357,29.0975,29.128,24500.0
2005-09-07 10:25:00,38.13,38.22,38.13,38.18,27100.0,29.1204,29.1891,29.1204,29.1586,27100.0
2005-09-07 10:30:00,38.18,38.21,38.12,38.13,18800.0,29.1586,29.1815,29.1128,29.1204,18800.0
2005-09-07 10:35:00,38.12,38.19,38.12,38.17,19900.0,29.1128,29.1662,29.1128,29.1509,19900.0
2005-09-07 10:40:00,38.17,38.21,38.17,38.2,132400.0,29.1509,29.1815,29.1509,29.1739,132400.0
2005-09-07 10:45:00,38.2,38.22,38.2,38.22,67100.0,29.1739,29.1891,29.1739,29.1891,67100.0
2005-09-07 10:50:00,38.22,38.23,38.21,38.22,13600.0,29.1891,29.1968,29.1815,29.1891,13600.0
2005-09-07 10:55:00,38.22,38.23,38.2,38.23,14100.0,29.1891,29.1968,29.1739,29.1968,14100.0
2005-09-07 11:00:00,38.23,38.28,38.2,38.26,31600.0,29.1968,29.235,29.1739,29.2197,31600.0
2005-09-07 11:05:00,38.25,38.25,38.2,38.24,31500.0,29.212,29.212,29.1739,29.2044,31500.0
2005-09-07 11:10:00,38.25,38.26,38.22,38.25,26600.0,29.212,29.2197,29.1891,29.212,26600.0
2005-09-07 11:15:00,38.23,38.25,38.22,38.23,25700.0,29.1968,29.212,29.1891,29.1968,25700.0
2005-09-07 11:20:00,38.24,38.24,38.22,38.22,6300.0,29.2044,29.2044,29.1891,29.1891,6300.0
2005-09-07 11:25:00,38.22,38.23,38.2,38.2,16400.0,29.1891,29.1968,29.1739,29.1739,16400.0
2005-09-07 11:30:00,38.2,38.21,38.18,38.18,13200.0,29.1739,29.1815,29.1586,29.1586,13200.0
2005-09-07 11:35:00,38.18,38.19,38.15,38.15,14400.0,29.1586,29.1662,29.1357,29.1357,14400.0
2005-09-07 11:40:00,38.15,38.16,38.13,38.15,40100.0,29.1357,29.1433,29.1204,29.1357,40100.0
2005-09-07 11:45:00,38.15,38.16,38.12,38.14,18800.0,29.1357,29.1433,29.1128,29.128,18800.0
2005-09-07 11:50:00,38.15,38.15,38.1,38.11,20300.0,29.1357,29.1357,29.0975,29.1051,20300.0
2005-09-07 11:55:00,38.12,38.15,38.12,38.14,7400.0,29.1128,29.1357,29.1128,29.128,7400.0
2005-09-07 12:00:00,38.14,38.14,38.1,38.11,13100.0,29.128,29.128,29.0975,29.1051,13100.0
2005-09-07 12:05:00,38.1,38.1,38.07,38.09,24800.0,29.0975,29.0975,29.0746,29.0898,24800.0
2005-09-07 12:10:00,38.09,38.12,38.08,38.11,14300.0,29.0898,29.1128,29.0822,29.1051,14300.0
2005-09-07 12:15:00,38.12,38.13,38.11,38.13,9400.0,29.1128,29.1204,29.1051,29.1204,9400.0
2005-09-07 12:20:00,38.13,38.14,38.1,38.14,9900.0,29.1204,29.128,29.0975,29.128,9900.0
2005-09-07 12:25:00,38.13,38.17,38.13,38.17,8700.0,29.1204,29.1509,29.1204,29.1509,8700.0
2005-09-07 12:30:00,38.16,38.18,38.15,38.15,6200.0,29.1433,29.1586,29.1357,29.1357,6200.0
2005-09-07 12:35:00,38.16,38.17,38.13,38.16,9000.0,29.1433,29.1509,29.1204,29.1433,9000.0
2005-09-07 12:40:00,38.16,38.17,38.12,38.12,4600.0,29.1433,29.1509,29.1128,29.1128,4600.0
2005-09-07 12:45:00,38.12,38.12,38.06,38.09,16700.0,29.1128,29.1128,29.0669,29.0898,16700.0
2005-09-07 12:50:00,38.1,38.1,38.05,38.06,16400.0,29.0975,29.0975,29.0593,29.0669,16400.0
2005-09-07 12:55:00,38.06,38.06,38.03,38.06,7600.0,29.0669,29.0669,29.044,29.0669,7600.0
2005-09-07 13:00:00,38.07,38.1,38.03,38.1,17700.0,29.0746,29.0975,29.044,29.0975,17700.0
2005-09-07 13:05:00,38.1,38.12,38.08,38.12,12700.0,29.0975,29.1128,29.0822,29.1128,12700.0
2005-09-07 13:10:00,38.11,38.15,38.08,38.14,14900.0,29.1051,29.1357,29.0822,29.128,14900.0
2005-09-07 13:15:00,38.14,38.17,38.12,38.13,17400.0,29.128,29.1509,29.1128,29.1204,17400.0
2005-09-07 13:20:00,38.12,38.13,38.07,38.08,46900.0,29.1128,29.1204,29.0746,29.0822,46900.0
2005-09-07 13:25:00,38.08,38.08,38.0,38.0,28900.0,29.0822,29.0822,29.0211,29.0211,28900.0
2005-09-07 13:30:00,38.01,38.05,37.99,38.05,30100.0,29.0287,29.0593,29.0135,29.0593,30100.0
2005-09-07 13:35:00,38.05,38.08,38.04,38.05,10200.0,29.0593,29.0822,29.0517,29.0593,10200.0
2005-09-07 13:40:00,38.04,38.06,38.03,38.06,10500.0,29.0517,29.0669,29.044,29.0669,10500.0
2005-09-07 13:45:00,38.06,38.06,38.02,38.04,5700.0,29.0669,29.0669,29.0364,29.0517,5700.0
2005-09-07 13:50:00,38.04,38.05,38.02,38.04,9800.0,29.0517,29.0593,29.0364,29.0517,9800.0
2005-09-07 13:55:00,38.04,38.1,38.04,38.08,10600.0,29.0517,29.0975,29.0517,29.0822,10600.0
2005-09-07 14:00:00,38.07,38.09,38.02,38.09,17100.0,29.0746,29.0898,29.0364,29.0898,17100.0
2005-09-07 14:05:00,38.08,38.2,38.06,38.08,19200.0,29.0822,29.1739,29.0669,29.0822,19200.0
2005-09-07 14:10:00,38.08,38.12,38.03,38.12,26100.0,29.0822,29.1128,29.044,29.1128,26100.0
2005-09-07 14:15:00,38.1,38.11,38.06,38.1,9300.0,29.0975,29.1051,29.0669,29.0975,9300.0
2005-09-07 14:20:00,38.11,38.14,38.1,38.12,3900.0,29.1051,29.128,29.0975,29.1128,3900.0
2005-09-07 14:25:00,38.11,38.13,38.07,38.09,16700.0,29.1051,29.1204,29.0746,29.0898,16700.0
2005-09-07 14:30:00,38.11,38.12,38.05,38.08,11900.0,29.1051,29.1128,29.0593,29.0822,11900.0
2005-09-07 14:35:00,38.08,38.08,38.04,38.05,4300.0,29.0822,29.0822,29.0517,29.0593,4300.0
2005-09-07 14:40:00,38.06,38.08,38.04,38.08,6700.0,29.0669,29.0822,29.0517,29.0822,6700.0
2005-09-07 14:45:00,38.08,38.13,38.07,38.11,20200.0,29.0822,29.1204,29.0746,29.1051,20200.0
2005-09-07 14:50:00,38.11,38.13,38.09,38.1,28000.0,29.1051,29.1204,29.0898,29.0975,28000.0
2005-09-07 14:55:00,38.1,38.1,38.04,38.07,15400.0,29.0975,29.0975,29.0517,29.0746,15400.0
2005-09-07 15:00:00,38.07,38.09,38.05,38.05,17300.0,29.0746,29.0898,29.0593,29.0593,17300.0
2005-09-07 15:05:00,38.05,38.12,38.05,38.11,35300.0,29.0593,29.1128,29.0593,29.1051,35300.0
2005-09-07 15:10:00,38.12,38.16,38.12,38.16,49200.0,29.1128,29.1433,29.1128,29.1433,49200.0
2005-09-07 15:15:00,38.16,38.17,38.12,38.15,30800.0,29.1433,29.1509,29.1128,29.1357,30800.0
2005-09-07 15:20:00,38.13,38.14,38.08,38.14,164700.0,29.1204,29.128,29.0822,29.128,164700.0
2005-09-07 15:25:00,38.14,38.14,38.08,38.1,24100.0,29.128,29.128,29.0822,29.0975,24100.0
2005-09-07 15:30:00,38.1,38.11,38.05,38.08,17100.0,29.0975,29.1051,29.0593,29.0822,17100.0
2005-09-07 15:35:00,38.08,38.16,38.08,38.15,17000.0,29.0822,29.1433,29.0822,29.1357,17000.0
2005-09-07 15:40:00,38.16,38.17,38.15,38.16,23700.0,29.1433,29.1509,29.1357,29.1433,23700.0
2005-09-07 15:45:00,38.16,38.2,38.14,38.18,64200.0,29.1433,29.1739,29.128,29.1586,64200.0
2005-09-07 15:50:00,38.16,38.16,38.09,38.15,69100.0,29.1433,29.1433,29.0898,29.1357,69100.0
2005-09-07 15:55:00,38.15,38.26,38.14,38.25,137400.0,29.1357,29.2197,29.128,29.212,137400.0
2005-09-08 09:30:00,36.57,36.57,36.57,36.57,700.0,27.929,27.929,27.929,27.929,700.0
2005-09-08 09:35:00,36.5,36.9,36.5,36.9,3200.0,27.8755,28.181,27.8755,28.181,3200.0
2005-09-08 09:40:00,36.85,36.89,36.62,36.65,286400.0,28.1428,28.1734,27.9672,27.9901,286400.0
2005-09-08 09:45:00,36.64,36.8,36.48,36.48,109600.0,27.9825,28.1047,27.8603,27.8603,109600.0
2005-09-08 09:50:00,36.49,36.54,36.35,36.51,120300.0,27.8679,27.9061,27.761,27.8832,120300.0
2005-09-08 09:55:00,36.53,36.58,36.42,36.54,51700.0,27.8985,27.9366,27.8144,27.9061,51700.0
2005-09-08 10:00:00,36.54,36.58,36.5,36.5,44100.0,27.9061,27.9366,27.8755,27.8755,44100.0
2005-09-08 10:05:00,36.51,36.55,36.51,36.54,56200.0,27.8832,27.9137,27.8832,27.9061,56200.0
2005-09-08 10:10:00,36.52,36.58,36.51,36.58,72900.0,27.8908,27.9366,27.8832,27.9366,72900.0
2005-09-08 10:15:00,36.58,36.65,36.5,36.6,80200.0,27.9366,27.9901,27.8755,27.9519,80200.0
2005-09-08 10:20:00,36.59,36.65,36.58,36.61,162500.0,27.9443,27.9901,27.9366,27.9595,162500.0
2005-09-08 10:25:00,36.6,36.66,36.58,36.64,501900.0,27.9519,27.9977,27.9366,27.9825,501900.0
2005-09-08 10:30:00,36.63,36.89,36.63,36.87,63600.0,27.9748,28.1734,27.9748,28.1581,63600.0
2005-09-08 10:35:00,36.89,36.89,36.74,36.74,67300.0,28.1734,28.1734,28.0588,28.0588,67300.0
2005-09-08 10:40:00,36.75,36.8,36.71,36.75,51000.0,28.0665,28.1047,28.0359,28.0665,51000.0
2005-09-08 10:45:00,36.79,36.8,36.75,36.77,57600.0,28.097,28.1047,28.0665,28.0817,57600.0
2005-09-08 10:50:00,36.76,36.77,36.7,36.71,51700.0,28.0741,28.0817,28.0283,28.0359,51700.0
2005-09-08 10:55:00,36.71,36.72,36.65,36.66,39500.0,28.0359,28.0436,27.9901,27.9977,39500.0
2005-09-08 11:00:00,36.66,36.81,36.66,36.81,24900.0,27.9977,28.1123,27.9977,28.1123,24900.0
2005-09-08 11:05:00,36.81,36.87,36.81,36.85,106700.0,28.1123,28.1581,28.1123,28.1428,106700.0
2005-09-08 11:10:00,36.85,36.85,36.78,36.8,34400.0,28.1428,28.1428,28.0894,28.1047,34400.0
2005-09-08 11:15:00,36.8,36.81,36.75,36.76,28400.0,28.1047,28.1123,28.0665,28.0741,28400.0
2005-09-08 11:20:00,36.76,36.88,36.76,36.87,33800.0,28.0741,28.1658,28.0741,28.1581,33800.0
2005-09-08 11:25:00,36.87,36.93,36.82,36.83,39700.0,28.1581,28.2039,28.1199,28.1276,39700.0
2005-09-08 11:30:00,36.84,36.93,36.82,36.89,55500.0,28.1352,28.2039,28.1199,28.1734,55500.0
2005-09-08 11:35:00,36.89,36.95,36.84,36.9,34100.0,28.1734,28.2192,28.1352,28.181,34100.0
2005-09-08 11:40:00,36.9,36.9,36.83,36.87,7900.0,28.181,28.181,28.1276,28.1581,7900.0
2005-09-08 11:45:00,36.86,36.88,36.79,36.87,33200.0,28.1505,28.1658,28.097,28.1581,33200.0
2005-09-08 11:50:00,36.86,36.89,36.83,36.86,14200.0,28.1505,28.1734,28.1276,28.1505,14200.0
2005-09-08 11:55:00,36.85,36.85,36.76,36.82,32900.0,28.1428,28.1428,28.0741,28.1199,32900.0
2005-09-08 12:00:00,36.82,36.86,36.78,36.8,30000.0,28.1199,28.1505,28.0894,28.1047,30000.0
2005-09-08 12:05:00,36.8,36.82,36.77,36.77,13200.0,28.1047,28.1199,28.0817,28.0817,13200.0
2005-09-08 12:10:00,36.77,36.8,36.77,36.79,28200.0,28.0817,28.1047,28.0817,28.097,28200.0
2005-09-08 12:15:00,36.79,36.85,36.79,36.82,41300.0,28.097,28.1428,28.097,28.1199,41300.0
2005-09-08 12:20:00,36.81,36.84,36.79,36.81,24000.0,28.1123,28.1352,28.097,28.1123,24000.0
2005-09-08 12:25:00,36.82,36.86,36.81,36.85,18000.0,28.1199,28.1505,28.1123,28.1428,18000.0
2005-09-08 12:30:00,36.86,36.87,36.84,36.85,25000.0,28.1505,28.1581,28.1352,28.1428,25000.0
2005-09-08 12:35:00,36.85,36.87,36.85,36.86,19700.0,28.1428,28.1581,28.1428,28.1505,19700.0
2005-09-08 12:40:00,36.84,36.86,36.76,36.78,15200.0,28.1352,28.1505,28.0741,28.0894,15200.0
2005-09-08 12:45:00,36.76,36.77,36.69,36.7,25400.0,28.0741,28.0817,28.0206,28.0283,25400.0
2005-09-08 12:50:00,36.7,36.74,36.69,36.69,13100.0,28.0283,28.0588,28.0206,28.0206,13100.0
2005-09-08 12:55:00,36.7,36.78,36.7,36.75,16300.0,28.0283,28.0894,28.0283,28.0665,16300.0
2005-09-08 13:00:00,36.73,36.86,36.71,36.79,33200.0,28.0512,28.1505,28.0359,28.097,33200.0
2005-09-08 13:05:00,36.79,36.98,36.79,36.96,39000.0,28.097,28.2421,28.097,28.2268,39000.0
2005-09-08 13:10:00,36.97,37.11,36.95,37.09,53100.0,28.2345,28.3414,28.2192,28.3261,53100.0
2005-09-08 13:15:00,37.09,37.21,37.07,37.14,139100.0,28.3261,28.4178,28.3109,28.3643,139100.0
2005-09-08 13:20:00,37.15,37.2,37.08,37.08,42400.0,28.372,28.4101,28.3185,28.3185,42400.0
2005-09-08 13:25:00,37.05,37.24,37.03,37.19,65900.0,28.2956,28.4407,28.2803,28.4025,65900.0
2005-09-08 13:30:00,37.19,37.22,37.15,37.17,81300.0,28.4025,28.4254,28.372,28.3872,81300.0
2005-09-08 13:35:00,37.17,37.22,37.13,37.15,30000.0,28.3872,28.4254,28.3567,28.372,30000.0
2005-09-08 13:40:00,37.15,37.19,37.14,37.15,41500.0,28.372,28.4025,28.3643,28.372,41500.0
2005-09-08 13:45:00,37.15,37.22,37.15,37.22,36300.0,28.372,28.4254,28.372,28.4254,36300.0
2005-09-08 13:50:00,37.21,37.21,37.14,37.16,32800.0,28.4178,28.4178,28.3643,28.3796,32800.0
2005-09-08 13:55:00,37.16,37.17,37.11,37.14,20100.0,28.3796,28.3872,28.3414,28.3643,20100.0
2005-09-08 14:00:00,37.15,37.15,37.1,37.11,23500.0,28.372,28.372,28.3338,28.3414,23500.0
2005-09-08 14:05:00,37.1,37.17,37.1,37.16,43000.0,28.3338,28.3872,28.3338,28.3796,43000.0
2005-09-08 14:10:00,37.17,37.24,37.17,37.2,22600.0,28.3872,28.4407,28.3872,28.4101,22600.0
2005-09-08 14:15:00,37.22,37.27,37.2,37.27,44100.0,28.4254,28.4636,28.4101,28.4636,44100.0
2005-09-08 14:20:00,37.25,37.25,37.19,37.22,38600.0,28.4483,28.4483,28.4025,28.4254,38600.0
2005-09-08 14:25:00,37.21,37.21,37.17,37.19,24700.0,28.4178,28.4178,28.3872,28.4025,24700.0
2005-09-08 14:30:00,37.19,37.2,37.14,37.14,33000.0,28.4025,28.4101,28.3643,28.3643,33000.0
2005-09-08 14:35:00,37.13,37.19,37.11,37.17,41700.0,28.3567,28.4025,28.3414,28.3872,41700.0
2005-09-08 14:40:00,37.17,37.2,37.14,37.14,42800.0,28.3872,28.4101,28.3643,28.3643,42800.0
2005-09-08 14:45:00,37.15,37.19,37.11,37.18,38000.0,28.372,28.4025,28.3414,28.3949,38000.0
2005-09-08 14:50:00,37.18,37.2,37.14,37.15,27300.0,28.3949,28.4101,28.3643,28.372,27300.0
2005-09-08 14:55:00,37.17,37.17,37.13,37.14,20100.0,28.3872,28.3872,28.3567,28.3643,20100.0
2005-09-08 15:00:00,37.15,37.17,37.12,37.12,21600.0,28.372,28.3872,28.349,28.349,21600.0
2005-09-08 15:05:00,37.12,37.17,37.12,37.17,75700.0,28.349,28.3872,28.349,28.3872,75700.0
2005-09-08 15:10:00,37.17,37.2,37.15,37.16,37800.0,28.3872,28.4101,28.372,28.3796,37800.0
2005-09-08 15:15:00,37.17,37.25,37.16,37.23,73200.0,28.3872,28.4483,28.3796,28.4331,73200.0
2005-09-08 15:20:00,37.22,37.27,37.22,37.25,90400.0,28.4254,28.4636,28.4254,28.4483,90400.0
2005-09-08 15:25:00,37.25,37.25,37.24,37.24,14000.0,28.4483,28.4483,28.4407,28.4407,14000.0
2005-09-08 15:30:00,37.24,37.26,37.23,37.24,70700.0,28.4407,28.456,28.4331,28.4407,70700.0
2005-09-08 15:35:00,37.24,37.26,37.24,37.25,24100.0,28.4407,28.456,28.4407,28.4483,24100.0
2005-09-08 15:40:00,37.26,37.34,37.26,37.33,59000.0,28.456,28.5171,28.456,28.5094,59000.0
2005-09-08 15:45:00,37.34,37.37,37.32,37.36,44200.0,28.5171,28.54,28.5018,28.5323,44200.0
2005-09-08 15:50:00,37.36,37.38,37.33,37.33,51600.0,28.5323,28.5476,28.5094,28.5094,51600.0
2005-09-08 15:55:00,37.34,37.34,37.31,37.32,59200.0,28.5171,28.5171,28.4941,28.5018,59200.0
2005-09-09 09:35:00,37.76,37.95,37.74,37.9,67700.0,28.8378,28.9829,28.8225,28.9447,67700.0
2005-09-09 09:40:00,37.9,38.15,37.88,38.07,71000.0,28.9447,29.1357,28.9295,29.0746,71000.0
2005-09-09 09:45:00,38.05,38.05,37.93,38.02,46400.0,29.0593,29.0593,28.9677,29.0364,46400.0
2005-09-09 09:50:00,37.95,38.01,37.95,38.0,22200.0,28.9829,29.0287,28.9829,29.0211,22200.0
2005-09-09 09:55:00,38.01,38.12,37.89,38.07,38500.0,29.0287,29.1128,28.9371,29.0746,38500.0
2005-09-09 10:00:00,38.07,38.13,38.0,38.09,64700.0,29.0746,29.1204,29.0211,29.0898,64700.0
2005-09-09 10:05:00,38.09,38.23,38.09,38.16,46400.0,29.0898,29.1968,29.0898,29.1433,46400.0
2005-09-09 10:10:00,38.16,38.17,38.14,38.14,15900.0,29.1433,29.1509,29.128,29.128,15900.0
2005-09-09 10:15:00,38.15,38.25,38.15,38.24,35200.0,29.1357,29.212,29.1357,29.2044,35200.0
2005-09-09 10:20:00,38.25,38.27,38.16,38.2,37200.0,29.212,29.2273,29.1433,29.1739,37200.0
2005-09-09 10:25:00,38.2,38.4,38.2,38.4,62600.0,29.1739,29.3266,29.1739,29.3266,62600.0
2005-09-09 10:30:00,38.39,38.42,38.39,38.42,41900.0,29.319,29.3419,29.319,29.3419,41900.0
2005-09-09 10:35:00,38.41,38.45,38.35,38.37,70400.0,29.3342,29.3648,29.2884,29.3037,70400.0
2005-09-09 10:40:00,38.32,38.33,38.24,38.25,52800.0,29.2655,29.2731,29.2044,29.212,52800.0
2005-09-09 10:45:00,38.25,38.28,38.23,38.25,25800.0,29.212,29.235,29.1968,29.212,25800.0
2005-09-09 10:50:00,38.24,38.24,38.14,38.17,40400.0,29.2044,29.2044,29.128,29.1509,40400.0
2005-09-09 10:55:00,38.15,38.16,38.11,38.12,30400.0,29.1357,29.1433,29.1051,29.1128,30400.0
2005-09-09 11:00:00,38.12,38.12,38.05,38.06,51500.0,29.1128,29.1128,29.0593,29.0669,51500.0
2005-09-09 11:05:00,38.06,38.06,38.01,38.04,45800.0,29.0669,29.0669,29.0287,29.0517,45800.0
2005-09-09 11:10:00,38.09,38.13,38.05,38.05,35600.0,29.0898,29.1204,29.0593,29.0593,35600.0
2005-09-09 11:15:00,38.05,38.07,38.05,38.07,24200.0,29.0593,29.0746,29.0593,29.0746,24200.0
2005-09-09 11:20:00,38.07,38.11,38.05,38.1,55400.0,29.0746,29.1051,29.0593,29.0975,55400.0
2005-09-09 11:25:00,38.1,38.18,38.1,38.15,34300.0,29.0975,29.1586,29.0975,29.1357,34300.0
2005-09-09 11:30:00,38.15,38.2,38.14,38.18,18400.0,29.1357,29.1739,29.128,29.1586,18400.0
2005-09-09 11:35:00,38.19,38.19,38.12,38.13,9800.0,29.1662,29.1662,29.1128,29.1204,9800.0
2005-09-09 11:40:00,38.13,38.21,38.13,38.19,29300.0,29.1204,29.1815,29.1204,29.1662,29300.0
2005-09-09 11:45:00,38.18,38.2,38.16,38.2,25900.0,29.1586,29.1739,29.1433,29.1739,25900.0
2005-09-09 11:50:00,38.22,38.27,38.21,38.25,14900.0,29.1891,29.2273,29.1815,29.212,14900.0
2005-09-09 11:55:00,38.25,38.25,38.2,38.24,22200.0,29.212,29.212,29.1739,29.2044,22200.0
2005-09-09 12:00:00,38.28,38.44,38.28,38.35,40600.0,29.235,29.3571,29.235,29.2884,40600.0
2005-09-09 12:05:00,38.35,38.41,38.34,38.41,10300.0,29.2884,29.3342,29.2808,29.3342,10300.0
2005-09-09 12:10:00,38.42,38.48,38.42,38.48,16600.0,29.3419,29.3877,29.3419,29.3877,16600.0
2005-09-09 12:15:00,38.48,38.54,38.44,38.47,32700.0,29.3877,29.4335,29.3571,29.3801,32700.0
2005-09-09 12:20:00,38.46,38.46,38.38,38.42,46400.0,29.3724,29.3724,29.3113,29.3419,46400.0
2005-09-09 12:25:00,38.4,38.41,38.36,38.39,10900.0,29.3266,29.3342,29.296,29.319,10900.0
2005-09-09 12:30:00,38.39,38.39,38.36,38.38,12800.0,29.319,29.319,29.296,29.3113,12800.0
2005-09-09 12:35:00,38.39,38.4,38.37,38.4,8900.0,29.319,29.3266,29.3037,29.3266,8900.0
2005-09-09 12:40:00,38.39,38.4,38.38,38.39,6400.0,29.319,29.3266,29.3113,29.319,6400.0
2005-09-09 12:45:00,38.38,38.39,38.37,38.38,7900.0,29.3113,29.319,29.3037,29.3113,7900.0
2005-09-09 12:50:00,38.38,38.38,38.37,38.38,8200.0,29.3113,29.3113,29.3037,29.3113,8200.0
2005-09-09 12:55:00,38.38,38.38,38.37,38.37,8100.0,29.3113,29.3113,29.3037,29.3037,8100.0
2005-09-09 13:00:00,38.38,38.39,38.36,38.38,12300.0,29.3113,29.319,29.296,29.3113,12300.0
2005-09-09 13:05:00,38.38,38.38,38.35,38.35,17800.0,29.3113,29.3113,29.2884,29.2884,17800.0
2005-09-09 13:10:00,38.35,38.42,38.35,38.42,17900.0,29.2884,29.3419,29.2884,29.3419,17900.0
2005-09-09 13:15:00,38.42,38.48,38.41,38.48,26100.0,29.3419,29.3877,29.3342,29.3877,26100.0
2005-09-09 13:20:00,38.47,38.48,38.4,38.44,20800.0,29.3801,29.3877,29.3266,29.3571,20800.0
2005-09-09 13:25:00,38.43,38.44,38.41,38.42,47400.0,29.3495,29.3571,29.3342,29.3419,47400.0
2005-09-09 13:30:00,38.42,38.44,38.42,38.43,9400.0,29.3419,29.3571,29.3419,29.3495,9400.0
2005-09-09 13:35:00,38.42,38.44,38.4,38.44,55800.0,29.3419,29.3571,29.3266,29.3571,55800.0
2005-09-09 13:40:00,38.44,38.45,38.44,38.45,9300.0,29.3571,29.3648,29.3571,29.3648,9300.0
2005-09-09 13:45:00,38.45,38.5,38.44,38.49,25900.0,29.3648,29.403,29.3571,29.3953,25900.0
2005-09-09 13:50:00,38.49,38.51,38.47,38.51,26600.0,29.3953,29.4106,29.3801,29.4106,26600.0
2005-09-09 13:55:00,38.51,38.6,38.51,38.59,29600.0,29.4106,29.4793,29.4106,29.4717,29600.0
2005-09-09 14:00:00,38.59,38.6,38.57,38.57,24500.0,29.4717,29.4793,29.4564,29.4564,24500.0
2005-09-09 14:05:00,38.56,38.58,38.56,38.58,12200.0,29.4488,29.4641,29.4488,29.4641,12200.0
2005-09-09 14:10:00,38.58,38.58,38.54,38.55,5300.0,29.4641,29.4641,29.4335,29.4412,5300.0
2005-09-09 14:15:00,38.56,38.56,38.53,38.53,9500.0,29.4488,29.4488,29.4259,29.4259,9500.0
2005-09-09 14:20:00,38.53,38.56,38.53,38.56,20500.0,29.4259,29.4488,29.4259,29.4488,20500.0
2005-09-09 14:25:00,38.58,38.58,38.5,38.51,38500.0,29.4641,29.4641,29.403,29.4106,38500.0
2005-09-09 14:30:00,38.51,38.51,38.49,38.51,18000.0,29.4106,29.4106,29.3953,29.4106,18000.0
2005-09-09 14:35:00,38.51,38.54,38.51,38.51,15700.0,29.4106,29.4335,29.4106,29.4106,15700.0
2005-09-09 14:40:00,38.51,38.52,38.49,38.49,15800.0,29.4106,29.4182,29.3953,29.3953,15800.0
2005-09-09 14:45:00,38.49,38.55,38.47,38.53,40300.0,29.3953,29.4412,29.3801,29.4259,40300.0
2005-09-09 14:50:00,38.54,38.54,38.46,38.48,8400.0,29.4335,29.4335,29.3724,29.3877,8400.0
2005-09-09 14:55:00,38.48,38.49,38.45,38.45,16700.0,29.3877,29.3953,29.3648,29.3648,16700.0
2005-09-09 15:00:00,38.45,38.46,38.43,38.45,14300.0,29.3648,29.3724,29.3495,29.3648,14300.0
2005-09-09 15:05:00,38.46,38.46,38.43,38.43,24600.0,29.3724,29.3724,29.3495,29.3495,24600.0
2005-09-09 15:10:00,38.44,38.44,38.43,38.44,14900.0,29.3571,29.3571,29.3495,29.3571,14900.0
2005-09-09 15:15:00,38.44,38.46,38.43,38.43,28900.0,29.3571,29.3724,29.3495,29.3495,28900.0
2005-09-09 15:20:00,38.44,38.44,38.4,38.41,9200.0,29.3571,29.3571,29.3266,29.3342,9200.0
2005-09-09 15:25:00,38.42,38.46,38.41,38.44,25600.0,29.3419,29.3724,29.3342,29.3571,25600.0
2005-09-09 15:30:00,38.44,38.48,38.44,38.45,43300.0,29.3571,29.3877,29.3571,29.3648,43300.0
2005-09-09 15:35:00,38.45,38.45,38.43,38.44,24600.0,29.3648,29.3648,29.3495,29.3571,24600.0
2005-09-09 15:40:00,38.44,38.47,38.43,38.46,33700.0,29.3571,29.3801,29.3495,29.3724,33700.0
2005-09-09 15:45:00,38.47,38.5,38.44,38.5,41200.0,29.3801,29.403,29.3571,29.403,41200.0
2005-09-09 15:50:00,38.5,38.57,38.49,38.49,103300.0,29.403,29.4564,29.3953,29.3953,103300.0
2005-09-09 15:55:00,38.49,38.53,38.48,38.53,45700.0,29.3953,29.4259,29.3877,29.4259,45700.0
2005-09-12 09:30:00,38.5,38.83,38.46,38.83,56100.0,29.403,29.655,29.3724,29.655,56100.0
2005-09-12 09:35:00,38.89,38.91,38.7,38.89,38100.0,29.7008,29.7161,29.5557,29.7008,38100.0
2005-09-12 09:40:00,38.9,38.9,38.75,38.86,55800.0,29.7085,29.7085,29.5939,29.6779,55800.0
2005-09-12 09:45:00,38.86,38.92,38.76,38.78,53300.0,29.6779,29.7237,29.6015,29.6168,53300.0
2005-09-12 09:50:00,38.8,38.89,38.66,38.76,47900.0,29.6321,29.7008,29.5252,29.6015,47900.0
2005-09-12 09:55:00,38.75,38.83,38.71,38.81,25800.0,29.5939,29.655,29.5633,29.6397,25800.0
2005-09-12 10:00:00,38.77,38.82,38.72,38.75,27200.0,29.6092,29.6474,29.571,29.5939,27200.0
2005-09-12 10:05:00,38.78,38.81,38.73,38.73,102200.0,29.6168,29.6397,29.5786,29.5786,102200.0
2005-09-12 10:10:00,38.73,38.73,38.64,38.64,65900.0,29.5786,29.5786,29.5099,29.5099,65900.0
2005-09-12 10:15:00,38.62,38.63,38.5,38.5,87300.0,29.4946,29.5023,29.403,29.403,87300.0
2005-09-12 10:20:00,38.47,38.47,38.28,38.32,40100.0,29.3801,29.3801,29.235,29.2655,40100.0
2005-09-12 10:25:00,38.32,38.36,38.28,38.29,97500.0,29.2655,29.296,29.235,29.2426,97500.0
2005-09-12 10:30:00,38.28,38.35,38.23,38.29,42200.0,29.235,29.2884,29.1968,29.2426,42200.0
2005-09-12 10:35:00,38.28,38.38,38.28,38.34,20900.0,29.235,29.3113,29.235,29.2808,20900.0
2005-09-12 10:40:00,38.37,38.43,38.28,38.4,72800.0,29.3037,29.3495,29.235,29.3266,72800.0
2005-09-12 10:45:00,38.41,38.45,38.34,38.34,23300.0,29.3342,29.3648,29.2808,29.2808,23300.0
2005-09-12 10:50:00,38.32,38.34,38.22,38.22,12400.0,29.2655,29.2808,29.1891,29.1891,12400.0
2005-09-12 10:55:00,38.23,38.23,38.14,38.15,28500.0,29.1968,29.1968,29.128,29.1357,28500.0
2005-09-12 11:00:00,38.15,38.17,38.12,38.17,22100.0,29.1357,29.1509,29.1128,29.1509,22100.0
2005-09-12 11:05:00,38.16,38.17,38.11,38.12,15100.0,29.1433,29.1509,29.1051,29.1128,15100.0
2005-09-12 11:10:00,38.12,38.15,38.12,38.15,273600.0,29.1128,29.1357,29.1128,29.1357,273600.0
2005-09-12 11:15:00,38.14,38.15,38.05,38.05,16300.0,29.128,29.1357,29.0593,29.0593,16300.0
2005-09-12 11:20:00,38.07,38.09,38.03,38.03,10900.0,29.0746,29.0898,29.044,29.044,10900.0
2005-09-12 11:25:00,38.04,38.07,38.01,38.03,26500.0,29.0517,29.0746,29.0287,29.044,26500.0
2005-09-12 11:30:00,38.02,38.02,37.96,37.97,28100.0,29.0364,29.0364,28.9906,28.9982,28100.0
2005-09-12 11:35:00,37.97,37.97,37.88,37.92,16700.0,28.9982,28.9982,28.9295,28.96,16700.0
2005-09-12 11:40:00,37.93,37.96,37.91,37.91,19100.0,28.9677,28.9906,28.9524,28.9524,19100.0
2005-09-12 11:45:00,37.91,37.97,37.91,37.97,15900.0,28.9524,28.9982,28.9524,28.9982,15900.0
2005-09-12 11:50:00,37.96,38.02,37.96,37.98,16500.0,28.9906,29.0364,28.9906,29.0058,16500.0
2005-09-12 11:55:00,37.98,38.01,37.98,38.0,9800.0,29.0058,29.0287,29.0058,29.0211,9800.0
2005-09-12 12:00:00,37.99,38.04,37.97,38.02,16200.0,29.0135,29.0517,28.9982,29.0364,16200.0
2005-09-12 12:05:00,38.01,38.03,37.97,37.97,9500.0,29.0287,29.044,28.9982,28.9982,9500.0
2005-09-12 12:10:00,37.96,38.0,37.96,37.99,6600.0,28.9906,29.0211,28.9906,29.0135,6600.0
2005-09-12 12:15:00,37.99,38.07,37.99,38.02,18500.0,29.0135,29.0746,29.0135,29.0364,18500.0
2005-09-12 12:20:00,38.02,38.14,38.02,38.14,14200.0,29.0364,29.128,29.0364,29.128,14200.0
2005-09-12 12:25:00,38.14,38.14,38.1,38.1,9700.0,29.128,29.128,29.0975,29.0975,9700.0
2005-09-12 12:30:00,38.11,38.12,38.04,38.04,18600.0,29.1051,29.1128,29.0517,29.0517,18600.0
2005-09-12 12:35:00,38.04,38.06,38.03,38.04,12300.0,29.0517,29.0669,29.044,29.0517,12300.0
2005-09-12 12:40:00,38.05,38.05,38.04,38.05,4100.0,29.0593,29.0593,29.0517,29.0593,4100.0
2005-09-12 12:45:00,38.06,38.08,38.04,38.05,6000.0,29.0669,29.0822,29.0517,29.0593,6000.0
2005-09-12 12:50:00,38.08,38.11,38.07,38.09,4600.0,29.0822,29.1051,29.0746,29.0898,4600.0
2005-09-12 12:55:00,38.09,38.1,38.06,38.08,5000.0,29.0898,29.0975,29.0669,29.0822,5000.0
2005-09-12 13:00:00,38.05,38.08,38.05,38.08,3500.0,29.0593,29.0822,29.0593,29.0822,3500.0
2005-09-12 13:05:00,38.09,38.09,38.08,38.09,2900.0,29.0898,29.0898,29.0822,29.0898,2900.0
2005-09-12 13:10:00,38.09,38.11,38.09,38.1,4000.0,29.0898,29.1051,29.0898,29.0975,4000.0
2005-09-12 13:15:00,38.1,38.1,38.08,38.08,3800.0,29.0975,29.0975,29.0822,29.0822,3800.0
2005-09-12 13:20:00,38.08,38.08,38.04,38.04,12800.0,29.0822,29.0822,29.0517,29.0517,12800.0
2005-09-12 13:25:00,38.04,38.05,38.03,38.04,18600.0,29.0517,29.0593,29.044,29.0517,18600.0
2005-09-12 13:30:00,38.04,38.06,38.03,38.06,14000.0,29.0517,29.0669,29.044,29.0669,14000.0
2005-09-12 13:35:00,38.05,38.06,38.03,38.05,13400.0,29.0593,29.0669,29.044,29.0593,13400.0
2005-09-12 13:40:00,38.05,38.05,38.03,38.04,17600.0,29.0593,29.0593,29.044,29.0517,17600.0
2005-09-12 13:45:00,38.05,38.09,38.05,38.07,9100.0,29.0593,29.0898,29.0593,29.0746,9100.0
2005-09-12 13:50:00,38.08,38.08,38.04,38.04,5100.0,29.0822,29.0822,29.0517,29.0517,5100.0
2005-09-12 13:55:00,38.04,38.08,38.04,38.06,16400.0,29.0517,29.0822,29.0517,29.0669,16400.0
2005-09-12 14:00:00,38.06,38.15,38.04,38.14,14600.0,29.0669,29.1357,29.0517,29.128,14600.0
2005-09-12 14:05:00,38.14,38.18,38.09,38.18,18100.0,29.128,29.1586,29.0898,29.1586,18100.0
2005-09-12 14:10:00,38.17,38.22,38.16,38.19,17000.0,29.1509,29.1891,29.1433,29.1662,17000.0
2005-09-12 14:15:00,38.17,38.19,38.13,38.16,7500.0,29.1509,29.1662,29.1204,29.1433,7500.0
2005-09-12 14:20:00,38.16,38.16,38.12,38.13,6800.0,29.1433,29.1433,29.1128,29.1204,6800.0
2005-09-12 14:25:00,38.14,38.14,38.09,38.1,17400.0,29.128,29.128,29.0898,29.0975,17400.0
2005-09-12 14:30:00,38.09,38.1,38.06,38.09,13000.0,29.0898,29.0975,29.0669,29.0898,13000.0
2005-09-12 14:35:00,38.09,38.11,38.09,38.1,12700.0,29.0898,29.1051,29.0898,29.0975,12700.0
2005-09-12 14:40:00,38.11,38.12,38.1,38.1,6800.0,29.1051,29.1128,29.0975,29.0975,6800.0
2005-09-12 14:45:00,38.11,38.15,38.11,38.13,10700.0,29.1051,29.1357,29.1051,29.1204,10700.0
2005-09-12 14:50:00,38.14,38.16,38.14,38.15,10900.0,29.128,29.1433,29.128,29.1357,10900.0
2005-09-12 14:55:00,38.15,38.2,38.15,38.19,13300.0,29.1357,29.1739,29.1357,29.1662,13300.0
2005-09-12 15:00:00,38.2,38.2,38.13,38.14,10300.0,29.1739,29.1739,29.1204,29.128,10300.0
2005-09-12 15:05:00,38.13,38.14,38.13,38.14,8500.0,29.1204,29.128,29.1204,29.128,8500.0
2005-09-12 15:10:00,38.14,38.22,38.14,38.2,17800.0,29.128,29.1891,29.128,29.1739,17800.0
2005-09-12 15:15:00,38.2,38.26,38.2,38.24,27500.0,29.1739,29.2197,29.1739,29.2044,27500.0
2005-09-12 15:20:00,38.24,38.25,38.16,38.19,18500.0,29.2044,29.212,29.1433,29.1662,18500.0
2005-09-12 15:25:00,38.19,38.22,38.18,38.2,9400.0,29.1662,29.1891,29.1586,29.1739,9400.0
2005-09-12 15:30:00,38.2,38.2,38.12,38.15,43500.0,29.1739,29.1739,29.1128,29.1357,43500.0
2005-09-12 15:35:00,38.16,38.16,38.14,38.15,8000.0,29.1433,29.1433,29.128,29.1357,8000.0
2005-09-12 15:40:00,38.14,38.14,38.11,38.11,22500.0,29.128,29.128,29.1051,29.1051,22500.0
2005-09-12 15:45:00,38.1,38.12,38.09,38.1,34700.0,29.0975,29.1128,29.0898,29.0975,34700.0
2005-09-12 15:50:00,38.11,38.11,38.07,38.1,49900.0,29.1051,29.1051,29.0746,29.0975,49900.0
2005-09-12 15:55:00,38.1,38.16,38.09,38.16,64800.0,29.0975,29.1433,29.0898,29.1433,64800.0
2005-09-13 09:30:00,38.35,38.38,38.31,38.33,50300.0,29.2884,29.3113,29.2579,29.2731,50300.0
2005-09-13 09:35:00,38.32,38.32,38.14,38.15,37700.0,29.2655,29.2655,29.128,29.1357,37700.0
2005-09-13 09:40:00,38.15,38.15,38.05,38.1,26300.0,29.1357,29.1357,29.0593,29.0975,26300.0
2005-09-13 09:45:00,38.09,38.18,38.04,38.12,33500.0,29.0898,29.1586,29.0517,29.1128,33500.0
2005-09-13 09:50:00,38.12,38.12,38.01,38.01,35400.0,29.1128,29.1128,29.0287,29.0287,35400.0
2005-09-13 09:55:00,38.02,38.14,37.99,38.04,20700.0,29.0364,29.128,29.0135,29.0517,20700.0
2005-09-13 10:00:00,38.04,38.23,38.01,38.09,33300.0,29.0517,29.1968,29.0287,29.0898,33300.0
2005-09-13 10:05:00,38.06,38.06,37.87,38.01,45900.0,29.0669,29.0669,28.9218,29.0287,45900.0
2005-09-13 10:10:00,37.98,38.02,37.94,38.02,10600.0,29.0058,29.0364,28.9753,29.0364,10600.0
2005-09-13 10:15:00,38.02,38.14,37.98,38.1,27400.0,29.0364,29.128,29.0058,29.0975,27400.0
2005-09-13 10:20:00,38.13,38.18,38.12,38.14,13900.0,29.1204,29.1586,29.1128,29.128,13900.0
2005-09-13 10:25:00,38.16,38.2,38.06,38.2,24100.0,29.1433,29.1739,29.0669,29.1739,24100.0
2005-09-13 10:30:00,38.2,38.23,38.18,38.19,13700.0,29.1739,29.1968,29.1586,29.1662,13700.0
2005-09-13 10:35:00,38.17,38.17,38.1,38.15,7500.0,29.1509,29.1509,29.0975,29.1357,7500.0
2005-09-13 10:40:00,38.15,38.23,38.15,38.2,21100.0,29.1357,29.1968,29.1357,29.1739,21100.0
2005-09-13 10:45:00,38.2,38.2,38.07,38.13,15800.0,29.1739,29.1739,29.0746,29.1204,15800.0
2005-09-13 10:50:00,38.13,38.15,38.06,38.15,10700.0,29.1204,29.1357,29.0669,29.1357,10700.0
2005-09-13 10:55:00,38.14,38.23,38.13,38.2,12400.0,29.128,29.1968,29.1204,29.1739,12400.0
2005-09-13 11:00:00,38.2,38.21,38.09,38.1,21200.0,29.1739,29.1815,29.0898,29.0975,21200.0
2005-09-13 11:05:00,38.11,38.14,38.1,38.14,9900.0,29.1051,29.128,29.0975,29.128,9900.0
2005-09-13 11:10:00,38.14,38.17,38.1,38.13,10300.0,29.128,29.1509,29.0975,29.1204,10300.0
2005-09-13 11:15:00,38.13,38.15,38.08,38.09,12500.0,29.1204,29.1357,29.0822,29.0898,12500.0
2005-09-13 11:20:00,38.09,38.13,38.06,38.1,12500.0,29.0898,29.1204,29.0669,29.0975,12500.0
2005-09-13 11:25:00,38.11,38.18,38.11,38.12,5300.0,29.1051,29.1586,29.1051,29.1128,5300.0
2005-09-13 11:30:00,38.13,38.2,38.13,38.2,6200.0,29.1204,29.1739,29.1204,29.1739,6200.0
2005-09-13 11:35:00,38.19,38.24,38.19,38.22,5200.0,29.1662,29.2044,29.1662,29.1891,5200.0
2005-09-13 11:40:00,38.21,38.23,38.21,38.22,3400.0,29.1815,29.1968,29.1815,29.1891,3400.0
2005-09-13 11:45:00,38.21,38.21,38.18,38.19,5800.0,29.1815,29.1815,29.1586,29.1662,5800.0
2005-09-13 11:50:00,38.21,38.26,38.2,38.25,9700.0,29.1815,29.2197,29.1739,29.212,9700.0
2005-09-13 11:55:00,38.25,38.28,38.25,38.27,4800.0,29.212,29.235,29.212,29.2273,4800.0
2005-09-13 12:00:00,38.28,38.28,38.24,38.25,8800.0,29.235,29.235,29.2044,29.212,8800.0
2005-09-13 12:05:00,38.25,38.27,38.25,38.25,11100.0,29.212,29.2273,29.212,29.212,11100.0
2005-09-13 12:10:00,38.24,38.29,38.24,38.29,7100.0,29.2044,29.2426,29.2044,29.2426,7100.0
2005-09-13 12:15:00,38.29,38.34,38.29,38.33,10500.0,29.2426,29.2808,29.2426,29.2731,10500.0
2005-09-13 12:20:00,38.33,38.37,38.31,38.37,11200.0,29.2731,29.3037,29.2579,29.3037,11200.0
2005-09-13 12:25:00,38.38,38.4,38.38,38.4,6500.0,29.3113,29.3266,29.3113,29.3266,6500.0
2005-09-13 12:30:00,38.4,38.43,38.4,38.42,6300.0,29.3266,29.3495,29.3266,29.3419,6300.0
2005-09-13 12:35:00,38.42,38.42,38.25,38.39,59600.0,29.3419,29.3419,29.212,29.319,59600.0
2005-09-13 12:40:00,38.39,38.4,38.33,38.37,7300.0,29.319,29.3266,29.2731,29.3037,7300.0
2005-09-13 12:45:00,38.37,38.38,38.34,38.35,20300.0,29.3037,29.3113,29.2808,29.2884,20300.0
2005-09-13 12:50:00,38.35,38.38,38.34,38.38,17600.0,29.2884,29.3113,29.2808,29.3113,17600.0
2005-09-13 12:55:00,38.39,38.39,38.35,38.38,6900.0,29.319,29.319,29.2884,29.3113,6900.0
2005-09-13 13:00:00,38.38,38.39,38.35,38.35,12900.0,29.3113,29.319,29.2884,29.2884,12900.0
2005-09-13 13:05:00,38.35,38.37,38.33,38.34,10900.0,29.2884,29.3037,29.2731,29.2808,10900.0
2005-09-13 13:10:00,38.33,38.34,38.28,38.3,12800.0,29.2731,29.2808,29.235,29.2502,12800.0
2005-09-13 13:15:00,38.29,38.3,38.26,38.27,8700.0,29.2426,29.2502,29.2197,29.2273,8700.0
2005-09-13 13:20:00,38.26,38.27,38.21,38.23,18200.0,29.2197,29.2273,29.1815,29.1968,18200.0
2005-09-13 13:25:00,38.21,38.24,38.2,38.22,15400.0,29.1815,29.2044,29.1739,29.1891,15400.0
2005-09-13 13:30:00,38.23,38.27,38.23,38.23,24800.0,29.1968,29.2273,29.1968,29.1968,24800.0
2005-09-13 13:35:00,38.22,38.34,38.21,38.34,20300.0,29.1891,29.2808,29.1815,29.2808,20300.0
2005-09-13 13:40:00,38.34,38.36,38.32,38.32,10100.0,29.2808,29.296,29.2655,29.2655,10100.0
2005-09-13 13:45:00,38.31,38.33,38.27,38.29,14100.0,29.2579,29.2731,29.2273,29.2426,14100.0
2005-09-13 13:50:00,38.29,38.31,38.28,38.28,8400.0,29.2426,29.2579,29.235,29.235,8400.0
2005-09-13 13:55:00,38.31,38.31,38.3,38.3,29100.0,29.2579,29.2579,29.2502,29.2502,29100.0
2005-09-13 14:00:00,38.29,38.3,38.27,38.29,13700.0,29.2426,29.2502,29.2273,29.2426,13700.0
2005-09-13 14:05:00,38.28,38.33,38.26,38.29,9600.0,29.235,29.2731,29.2197,29.2426,9600.0
2005-09-13 14:10:00,38.3,38.33,38.29,38.33,11300.0,29.2502,29.2731,29.2426,29.2731,11300.0
2005-09-13 14:15:00,38.35,38.41,38.33,38.33,16600.0,29.2884,29.3342,29.2731,29.2731,16600.0
2005-09-13 14:20:00,38.33,38.36,38.28,38.31,24600.0,29.2731,29.296,29.235,29.2579,24600.0
2005-09-13 14:25:00,38.31,38.33,38.31,38.33,5200.0,29.2579,29.2731,29.2579,29.2731,5200.0
2005-09-13 14:30:00,38.33,38.38,38.33,38.37,7500.0,29.2731,29.3113,29.2731,29.3037,7500.0
2005-09-13 14:35:00,38.37,38.4,38.34,38.4,10400.0,29.3037,29.3266,29.2808,29.3266,10400.0
2005-09-13 14:40:00,38.4,38.4,38.35,38.36,15800.0,29.3266,29.3266,29.2884,29.296,15800.0
2005-09-13 14:45:00,38.35,38.36,38.3,38.34,6800.0,29.2884,29.296,29.2502,29.2808,6800.0
2005-09-13 14:50:00,38.33,38.34,38.3,38.31,7100.0,29.2731,29.2808,29.2502,29.2579,7100.0
2005-09-13 14:55:00,38.31,38.33,38.3,38.3,4800.0,29.2579,29.2731,29.2502,29.2502,4800.0
2005-09-13 15:00:00,38.3,38.34,38.3,38.33,20100.0,29.2502,29.2808,29.2502,29.2731,20100.0
2005-09-13 15:05:00,38.32,38.33,38.31,38.32,35500.0,29.2655,29.2731,29.2579,29.2655,35500.0
2005-09-13 15:10:00,38.31,38.33,38.25,38.29,14300.0,29.2579,29.2731,29.212,29.2426,14300.0
2005-09-13 15:15:00,38.28,38.3,38.24,38.29,50100.0,29.235,29.2502,29.2044,29.2426,50100.0
2005-09-13 15:20:00,38.3,38.33,38.29,38.3,38800.0,29.2502,29.2731,29.2426,29.2502,38800.0
2005-09-13 15:25:00,38.3,38.31,38.29,38.3,9300.0,29.2502,29.2579,29.2426,29.2502,9300.0
2005-09-13 15:30:00,38.3,38.33,38.29,38.33,16500.0,29.2502,29.2731,29.2426,29.2731,16500.0
2005-09-13 15:35:00,38.33,38.34,38.33,38.34,30100.0,29.2731,29.2808,29.2731,29.2808,30100.0
2005-09-13 15:40:00,38.3,38.36,38.3,38.33,36800.0,29.2502,29.296,29.2502,29.2731,36800.0
2005-09-13 15:45:00,38.33,38.35,38.32,38.35,56700.0,29.2731,29.2884,29.2655,29.2884,56700.0
2005-09-13 15:50:00,38.35,38.37,38.34,38.36,31700.0,29.2884,29.3037,29.2808,29.296,31700.0
2005-09-13 15:55:00,38.36,38.38,38.3,38.33,39400.0,29.296,29.3113,29.2502,29.2731,39400.0
2005-09-14 09:30:00,37.9,38.05,37.9,38.05,52900.0,28.9447,29.0593,28.9447,29.0593,52900.0
2005-09-14 09:35:00,37.96,38.13,37.96,38.12,33400.0,28.9906,29.1204,28.9906,29.1128,33400.0
2005-09-14 09:40:00,38.07,38.11,37.79,37.9,56500.0,29.0746,29.1051,28.8607,28.9447,56500.0
2005-09-14 09:45:00,37.82,37.88,37.6,37.61,64100.0,28.8836,28.9295,28.7156,28.7233,64100.0
2005-09-14 09:50:00,37.61,37.82,37.61,37.76,29400.0,28.7233,28.8836,28.7233,28.8378,29400.0
2005-09-14 09:55:00,37.76,37.78,37.68,37.69,26900.0,28.8378,28.8531,28.7767,28.7844,26900.0
2005-09-14 10:00:00,37.68,37.7,37.65,37.7,32600.0,28.7767,28.792,28.7538,28.792,32600.0
2005-09-14 10:05:00,37.7,37.71,37.65,37.67,49600.0,28.792,28.7996,28.7538,28.7691,49600.0
2005-09-14 10:10:00,37.66,37.7,37.59,37.7,30200.0,28.7614,28.792,28.708,28.792,30200.0
2005-09-14 10:15:00,37.72,37.73,37.6,37.61,23500.0,28.8073,28.8149,28.7156,28.7233,23500.0
2005-09-14 10:20:00,37.62,37.68,37.58,37.58,15500.0,28.7309,28.7767,28.7004,28.7004,15500.0
2005-09-14 10:25:00,37.59,37.62,37.53,37.59,18500.0,28.708,28.7309,28.6622,28.708,18500.0
2005-09-14 10:30:00,37.59,37.68,37.59,37.66,50700.0,28.708,28.7767,28.708,28.7614,50700.0
2005-09-14 10:35:00,37.69,37.74,37.67,37.7,23200.0,28.7844,28.8225,28.7691,28.792,23200.0
2005-09-14 10:40:00,37.69,37.75,37.64,37.67,22900.0,28.7844,28.8302,28.7462,28.7691,22900.0
2005-09-14 10:45:00,37.67,37.75,37.65,37.7,39100.0,28.7691,28.8302,28.7538,28.792,39100.0
2005-09-14 10:50:00,37.7,37.76,37.68,37.76,75500.0,28.792,28.8378,28.7767,28.8378,75500.0
2005-09-14 10:55:00,37.76,37.76,37.75,37.76,44900.0,28.8378,28.8378,28.8302,28.8378,44900.0
2005-09-14 11:00:00,37.75,37.88,37.75,37.88,58700.0,28.8302,28.9295,28.8302,28.9295,58700.0
2005-09-14 11:05:00,37.89,38.19,37.89,38.07,59800.0,28.9371,29.1662,28.9371,29.0746,59800.0
2005-09-14 11:10:00,38.12,38.12,38.05,38.09,55500.0,29.1128,29.1128,29.0593,29.0898,55500.0
2005-09-14 11:15:00,38.09,38.21,38.09,38.18,37200.0,29.0898,29.1815,29.0898,29.1586,37200.0
2005-09-14 11:20:00,38.21,38.43,38.21,38.43,47800.0,29.1815,29.3495,29.1815,29.3495,47800.0
2005-09-14 11:25:00,38.42,38.42,38.25,38.29,63500.0,29.3419,29.3419,29.212,29.2426,63500.0
2005-09-14 11:30:00,38.27,38.33,38.27,38.28,13800.0,29.2273,29.2731,29.2273,29.235,13800.0
2005-09-14 11:35:00,38.28,38.43,38.28,38.43,25700.0,29.235,29.3495,29.235,29.3495,25700.0
2005-09-14 11:40:00,38.43,38.53,38.43,38.51,31600.0,29.3495,29.4259,29.3495,29.4106,31600.0
2005-09-14 11:45:00,38.51,38.52,38.4,38.41,30400.0,29.4106,29.4182,29.3266,29.3342,30400.0
2005-09-14 11:50:00,38.41,38.46,38.39,38.43,18800.0,29.3342,29.3724,29.319,29.3495,18800.0
2005-09-14 11:55:00,38.43,38.44,38.37,38.44,16000.0,29.3495,29.3571,29.3037,29.3571,16000.0
2005-09-14 12:00:00,38.42,38.42,38.38,38.38,2900.0,29.3419,29.3419,29.3113,29.3113,2900.0
2005-09-14 12:05:00,38.39,38.46,38.38,38.45,4800.0,29.319,29.3724,29.3113,29.3648,4800.0
2005-09-14 12:10:00,38.45,38.53,38.45,38.53,7700.0,29.3648,29.4259,29.3648,29.4259,7700.0
2005-09-14 12:15:00,38.5,38.51,38.4,38.43,7500.0,29.403,29.4106,29.3266,29.3495,7500.0
2005-09-14 12:20:00,38.41,38.43,38.4,38.41,7100.0,29.3342,29.3495,29.3266,29.3342,7100.0
2005-09-14 12:25:00,38.42,38.43,38.37,38.38,14500.0,29.3419,29.3495,29.3037,29.3113,14500.0
2005-09-14 12:30:00,38.39,38.41,38.38,38.41,8300.0,29.319,29.3342,29.3113,29.3342,8300.0
2005-09-14 12:35:00,38.41,38.41,38.37,38.39,4800.0,29.3342,29.3342,29.3037,29.319,4800.0
2005-09-14 12:40:00,38.38,38.38,38.35,38.35,20600.0,29.3113,29.3113,29.2884,29.2884,20600.0
2005-09-14 12:45:00,38.35,38.37,38.33,38.36,10700.0,29.2884,29.3037,29.2731,29.296,10700.0
2005-09-14 12:50:00,38.36,38.36,38.3,38.31,13500.0,29.296,29.296,29.2502,29.2579,13500.0
2005-09-14 12:55:00,38.3,38.34,38.3,38.33,8300.0,29.2502,29.2808,29.2502,29.2731,8300.0
2005-09-14 13:00:00,38.33,38.37,38.33,38.33,9000.0,29.2731,29.3037,29.2731,29.2731,9000.0
2005-09-14 13:05:00,38.35,38.38,38.33,38.33,18000.0,29.2884,29.3113,29.2731,29.2731,18000.0
2005-09-14 13:10:00,38.32,38.34,38.3,38.3,12500.0,29.2655,29.2808,29.2502,29.2502,12500.0
2005-09-14 13:15:00,38.29,38.3,38.27,38.3,8300.0,29.2426,29.2502,29.2273,29.2502,8300.0
2005-09-14 13:20:00,38.3,38.3,38.24,38.25,8300.0,29.2502,29.2502,29.2044,29.212,8300.0
2005-09-14 13:25:00,38.24,38.25,38.23,38.24,9800.0,29.2044,29.212,29.1968,29.2044,9800.0
2005-09-14 13:30:00,38.24,38.27,38.23,38.25,22800.0,29.2044,29.2273,29.1968,29.212,22800.0
2005-09-14 13:35:00,38.24,38.25,38.19,38.21,12900.0,29.2044,29.212,29.1662,29.1815,12900.0
2005-09-14 13:40:00,38.19,38.2,38.15,38.17,19800.0,29.1662,29.1739,29.1357,29.1509,19800.0
2005-09-14 13:45:00,38.16,38.16,38.11,38.11,18100.0,29.1433,29.1433,29.1051,29.1051,18100.0
2005-09-14 13:50:00,38.11,38.12,38.1,38.11,4100.0,29.1051,29.1128,29.0975,29.1051,4100.0
2005-09-14 13:55:00,38.11,38.12,38.09,38.12,20500.0,29.1051,29.1128,29.0898,29.1128,20500.0
2005-09-14 14:00:00,38.11,38.12,38.09,38.12,13500.0,29.1051,29.1128,29.0898,29.1128,13500.0
2005-09-14 14:05:00,38.1,38.16,38.1,38.11,7900.0,29.0975,29.1433,29.0975,29.1051,7900.0
2005-09-14 14:10:00,38.12,38.16,38.12,38.13,10300.0,29.1128,29.1433,29.1128,29.1204,10300.0
2005-09-14 14:15:00,38.13,38.13,38.0,38.0,9500.0,29.1204,29.1204,29.0211,29.0211,9500.0
2005-09-14 14:20:00,38.0,38.05,37.96,37.96,20100.0,29.0211,29.0593,28.9906,28.9906,20100.0
2005-09-14 14:25:00,37.99,38.03,37.93,38.03,16500.0,29.0135,29.044,28.9677,29.044,16500.0
2005-09-14 14:30:00,38.02,38.04,38.01,38.01,15500.0,29.0364,29.0517,29.0287,29.0287,15500.0
2005-09-14 14:35:00,38.01,38.02,37.95,37.98,25900.0,29.0287,29.0364,28.9829,29.0058,25900.0
2005-09-14 14:40:00,37.98,38.0,37.93,37.95,30200.0,29.0058,29.0211,28.9677,28.9829,30200.0
2005-09-14 14:45:00,37.95,37.95,37.91,37.92,16600.0,28.9829,28.9829,28.9524,28.96,16600.0
2005-09-14 14:50:00,37.92,37.93,37.86,37.89,23200.0,28.96,28.9677,28.9142,28.9371,23200.0
2005-09-14 14:55:00,37.88,37.91,37.88,37.89,8200.0,28.9295,28.9524,28.9295,28.9371,8200.0
2005-09-14 15:00:00,37.89,37.89,37.8,37.81,20000.0,28.9371,28.9371,28.8684,28.876,20000.0
2005-09-14 15:05:00,37.81,37.83,37.78,37.78,18700.0,28.876,28.8913,28.8531,28.8531,18700.0
2005-09-14 15:10:00,37.82,37.82,37.78,37.79,29900.0,28.8836,28.8836,28.8531,28.8607,29900.0
2005-09-14 15:15:00,37.79,37.83,37.79,37.83,13500.0,28.8607,28.8913,28.8607,28.8913,13500.0
2005-09-14 15:20:00,37.83,37.86,37.82,37.85,17800.0,28.8913,28.9142,28.8836,28.9066,17800.0
2005-09-14 15:25:00,37.85,37.97,37.85,37.92,25200.0,28.9066,28.9982,28.9066,28.96,25200.0
2005-09-14 15:30:00,37.92,38.0,37.92,37.95,23600.0,28.96,29.0211,28.96,28.9829,23600.0
2005-09-14 15:35:00,37.94,37.96,37.93,37.95,17800.0,28.9753,28.9906,28.9677,28.9829,17800.0
2005-09-14 15:40:00,37.95,37.97,37.91,37.91,20200.0,28.9829,28.9982,28.9524,28.9524,20200.0
2005-09-14 15:45:00,37.91,37.92,37.87,37.88,39900.0,28.9524,28.96,28.9218,28.9295,39900.0
2005-09-14 15:50:00,37.89,37.89,37.85,37.87,21300.0,28.9371,28.9371,28.9066,28.9218,21300.0
2005-09-14 15:55:00,37.88,37.95,37.83,37.95,49800.0,28.9295,28.9829,28.8913,28.9829,49800.0
2005-09-15 09:30:00,37.98,38.14,37.95,38.14,54900.0,29.0058,29.128,28.9829,29.128,54900.0
2005-09-15 09:35:00,38.12,38.2,38.12,38.2,57100.0,29.1128,29.1739,29.1128,29.1739,57100.0
2005-09-15 09:40:00,38.29,38.48,38.29,38.48,31400.0,29.2426,29.3877,29.2426,29.3877,31400.0
2005-09-15 09:45:00,38.47,38.47,38.22,38.31,42200.0,29.3801,29.3801,29.1891,29.2579,42200.0
2005-09-15 09:50:00,38.31,38.36,38.3,38.32,75400.0,29.2579,29.296,29.2502,29.2655,75400.0
2005-09-15 09:55:00,38.32,38.34,38.15,38.25,35800.0,29.2655,29.2808,29.1357,29.212,35800.0
2005-09-15 10:00:00,38.25,38.3,38.12,38.12,38200.0,29.212,29.2502,29.1128,29.1128,38200.0
2005-09-15 10:05:00,38.14,38.14,38.05,38.05,27900.0,29.128,29.128,29.0593,29.0593,27900.0
2005-09-15 10:10:00,38.06,38.15,38.03,38.03,25200.0,29.0669,29.1357,29.044,29.044,25200.0
2005-09-15 10:15:00,38.01,38.02,37.9,37.92,57600.0,29.0287,29.0364,28.9447,28.96,57600.0
2005-09-15 10:20:00,37.9,37.98,37.86,37.94,67300.0,28.9447,29.0058,28.9142,28.9753,67300.0
2005-09-15 10:25:00,37.92,37.93,37.85,37.85,24900.0,28.96,28.9677,28.9066,28.9066,24900.0
2005-09-15 10:30:00,37.86,37.94,37.86,37.89,27100.0,28.9142,28.9753,28.9142,28.9371,27100.0
2005-09-15 10:35:00,37.87,37.88,37.81,37.87,20700.0,28.9218,28.9295,28.876,28.9218,20700.0
2005-09-15 10:40:00,37.85,37.89,37.78,37.79,63600.0,28.9066,28.9371,28.8531,28.8607,63600.0
2005-09-15 10:45:00,37.79,37.84,37.79,37.83,41700.0,28.8607,28.8989,28.8607,28.8913,41700.0
2005-09-15 10:50:00,37.83,37.88,37.82,37.88,74000.0,28.8913,28.9295,28.8836,28.9295,74000.0
2005-09-15 10:55:00,37.86,37.95,37.85,37.85,44800.0,28.9142,28.9829,28.9066,28.9066,44800.0
2005-09-15 11:00:00,37.84,37.88,37.82,37.87,25200.0,28.8989,28.9295,28.8836,28.9218,25200.0
2005-09-15 11:05:00,37.89,37.98,37.89,37.97,23200.0,28.9371,29.0058,28.9371,28.9982,23200.0
2005-09-15 11:10:00,37.97,37.97,37.83,37.85,23700.0,28.9982,28.9982,28.8913,28.9066,23700.0
2005-09-15 11:15:00,37.84,37.89,37.83,37.88,60200.0,28.8989,28.9371,28.8913,28.9295,60200.0
2005-09-15 11:20:00,37.88,37.97,37.87,37.91,20000.0,28.9295,28.9982,28.9218,28.9524,20000.0
2005-09-15 11:25:00,37.89,37.89,37.83,37.89,9700.0,28.9371,28.9371,28.8913,28.9371,9700.0
2005-09-15 11:30:00,37.89,37.89,37.82,37.87,37400.0,28.9371,28.9371,28.8836,28.9218,37400.0
2005-09-15 11:35:00,37.86,37.86,37.75,37.76,17000.0,28.9142,28.9142,28.8302,28.8378,17000.0
2005-09-15 11:40:00,37.76,37.85,37.75,37.78,7600.0,28.8378,28.9066,28.8302,28.8531,7600.0
2005-09-15 11:45:00,37.79,37.8,37.71,37.74,11000.0,28.8607,28.8684,28.7996,28.8225,11000.0
2005-09-15 11:50:00,37.73,37.74,37.72,37.72,58200.0,28.8149,28.8225,28.8073,28.8073,58200.0
2005-09-15 11:55:00,37.71,37.74,37.64,37.7,13700.0,28.7996,28.8225,28.7462,28.792,13700.0
2005-09-15 12:00:00,37.71,37.84,37.62,37.8,26800.0,28.7996,28.8989,28.7309,28.8684,26800.0
2005-09-15 12:05:00,37.81,37.81,37.67,37.7,20600.0,28.876,28.876,28.7691,28.792,20600.0
2005-09-15 12:10:00,37.68,37.7,37.67,37.7,17700.0,28.7767,28.792,28.7691,28.792,17700.0
2005-09-15 12:15:00,37.7,37.75,37.7,37.72,51000.0,28.792,28.8302,28.792,28.8073,51000.0
2005-09-15 12:20:00,37.73,37.77,37.73,37.75,63100.0,28.8149,28.8455,28.8149,28.8302,63100.0
2005-09-15 12:25:00,37.74,37.78,37.74,37.77,12700.0,28.8225,28.8531,28.8225,28.8455,12700.0
2005-09-15 12:30:00,37.76,37.84,37.76,37.83,19000.0,28.8378,28.8989,28.8378,28.8913,19000.0
2005-09-15 12:35:00,37.83,37.92,37.81,37.83,25800.0,28.8913,28.96,28.876,28.8913,25800.0
2005-09-15 12:40:00,37.84,37.84,37.79,37.79,5100.0,28.8989,28.8989,28.8607,28.8607,5100.0
2005-09-15 12:45:00,37.78,37.8,37.78,37.79,10300.0,28.8531,28.8684,28.8531,28.8607,10300.0
2005-09-15 12:50:00,37.79,37.8,37.77,37.78,11700.0,28.8607,28.8684,28.8455,28.8531,11700.0
2005-09-15 12:55:00,37.77,37.82,37.76,37.78,8700.0,28.8455,28.8836,28.8378,28.8531,8700.0
2005-09-15 13:00:00,37.77,37.8,37.77,37.77,13600.0,28.8455,28.8684,28.8455,28.8455,13600.0
2005-09-15 13:05:00,37.76,37.8,37.75,37.8,16900.0,28.8378,28.8684,28.8302,28.8684,16900.0
2005-09-15 13:10:00,37.8,37.85,37.78,37.79,31000.0,28.8684,28.9066,28.8531,28.8607,31000.0
2005-09-15 13:15:00,37.79,37.81,37.78,37.79,15500.0,28.8607,28.876,28.8531,28.8607,15500.0
2005-09-15 13:20:00,37.79,37.84,37.79,37.84,10500.0,28.8607,28.8989,28.8607,28.8989,10500.0
2005-09-15 13:25:00,37.84,37.85,37.79,37.81,11400.0,28.8989,28.9066,28.8607,28.876,11400.0
2005-09-15 13:30:00,37.81,37.85,37.81,37.85,8300.0,28.876,28.9066,28.876,28.9066,8300.0
2005-09-15 13:35:00,37.85,37.88,37.85,37.87,8400.0,28.9066,28.9295,28.9066,28.9218,8400.0
2005-09-15 13:40:00,37.87,37.89,37.85,37.87,7100.0,28.9218,28.9371,28.9066,28.9218,7100.0
2005-09-15 13:45:00,37.87,37.9,37.86,37.9,18300.0,28.9218,28.9447,28.9142,28.9447,18300.0
2005-09-15 13:50:00,37.92,37.93,37.88,37.88,12800.0,28.96,28.9677,28.9295,28.9295,12800.0
2005-09-15 13:55:00,37.88,37.89,37.82,37.83,17500.0,28.9295,28.9371,28.8836,28.8913,17500.0
2005-09-15 14:00:00,37.82,37.83,37.78,37.8,11700.0,28.8836,28.8913,28.8531,28.8684,11700.0
2005-09-15 14:05:00,37.8,37.81,37.78,37.79,12600.0,28.8684,28.876,28.8531,28.8607,12600.0
2005-09-15 14:10:00,37.78,37.78,37.73,37.74,13600.0,28.8531,28.8531,28.8149,28.8225,13600.0
2005-09-15 14:15:00,37.74,37.74,37.68,37.68,31800.0,28.8225,28.8225,28.7767,28.7767,31800.0
2005-09-15 14:20:00,37.68,37.71,37.66,37.69,28900.0,28.7767,28.7996,28.7614,28.7844,28900.0
2005-09-15 14:25:00,37.69,37.72,37.69,37.72,14400.0,28.7844,28.8073,28.7844,28.8073,14400.0
2005-09-15 14:30:00,37.73,37.76,37.66,37.66,44000.0,28.8149,28.8378,28.7614,28.7614,44000.0
2005-09-15 14:35:00,37.67,37.68,37.61,37.61,22000.0,28.7691,28.7767,28.7233,28.7233,22000.0
2005-09-15 14:40:00,37.6,37.64,37.59,37.62,36000.0,28.7156,28.7462,28.708,28.7309,36000.0
2005-09-15 14:45:00,37.63,37.64,37.62,37.62,7100.0,28.7385,28.7462,28.7309,28.7309,7100.0
2005-09-15 14:50:00,37.63,37.64,37.62,37.62,19000.0,28.7385,28.7462,28.7309,28.7309,19000.0
2005-09-15 14:55:00,37.62,37.64,37.62,37.63,12000.0,28.7309,28.7462,28.7309,28.7385,12000.0
2005-09-15 15:00:00,37.63,37.7,37.63,37.7,12200.0,28.7385,28.792,28.7385,28.792,12200.0
2005-09-15 15:05:00,37.68,37.7,37.67,37.67,9200.0,28.7767,28.792,28.7691,28.7691,9200.0
2005-09-15 15:10:00,37.67,37.72,37.66,37.7,10700.0,28.7691,28.8073,28.7614,28.792,10700.0
2005-09-15 15:15:00,37.7,37.72,37.69,37.71,10700.0,28.792,28.8073,28.7844,28.7996,10700.0
2005-09-15 15:20:00,37.7,37.7,37.61,37.66,19100.0,28.792,28.792,28.7233,28.7614,19100.0
2005-09-15 15:25:00,37.65,37.71,37.65,37.66,20600.0,28.7538,28.7996,28.7538,28.7614,20600.0
2005-09-15 15:30:00,37.66,37.68,37.6,37.6,16700.0,28.7614,28.7767,28.7156,28.7156,16700.0
2005-09-15 15:35:00,37.6,37.68,37.6,37.68,15100.0,28.7156,28.7767,28.7156,28.7767,15100.0
2005-09-15 15:40:00,37.68,37.7,37.62,37.63,27800.0,28.7767,28.792,28.7309,28.7385,27800.0
2005-09-15 15:45:00,37.63,37.67,37.62,37.65,31000.0,28.7385,28.7691,28.7309,28.7538,31000.0
2005-09-15 15:50:00,37.65,37.66,37.63,37.64,25700.0,28.7538,28.7614,28.7385,28.7462,25700.0
2005-09-15 15:55:00,37.64,37.66,37.63,37.65,47200.0,28.7462,28.7614,28.7385,28.7538,47200.0
2005-09-16 09:30:00,37.63,37.64,37.57,37.57,329200.0,28.7385,28.7462,28.6927,28.6927,329200.0
2005-09-16 09:35:00,37.58,37.63,37.37,37.43,85700.0,28.7004,28.7385,28.54,28.5858,85700.0
2005-09-16 09:40:00,37.44,37.5,37.35,37.37,73700.0,28.5934,28.6393,28.5247,28.54,73700.0
2005-09-16 09:45:00,37.38,37.42,37.25,37.32,66100.0,28.5476,28.5782,28.4483,28.5018,66100.0
2005-09-16 09:50:00,37.29,37.32,37.1,37.1,93600.0,28.4789,28.5018,28.3338,28.3338,93600.0
2005-09-16 09:55:00,37.11,37.24,37.08,37.08,43200.0,28.3414,28.4407,28.3185,28.3185,43200.0
2005-09-16 10:00:00,37.08,37.09,36.87,36.88,103000.0,28.3185,28.3261,28.1581,28.1658,103000.0
2005-09-16 10:05:00,36.88,37.0,36.77,36.77,59900.0,28.1658,28.2574,28.0817,28.0817,59900.0
2005-09-16 10:10:00,36.82,36.83,36.62,36.73,98600.0,28.1199,28.1276,27.9672,28.0512,98600.0
2005-09-16 10:15:00,36.73,36.73,36.5,36.5,44200.0,28.0512,28.0512,27.8755,27.8755,44200.0
2005-09-16 10:20:00,36.45,36.62,36.26,36.62,87200.0,27.8374,27.9672,27.6923,27.9672,87200.0
2005-09-16 10:25:00,36.61,36.71,36.53,36.53,72300.0,27.9595,28.0359,27.8985,27.8985,72300.0
2005-09-16 10:30:00,36.56,36.7,36.54,36.67,39400.0,27.9214,28.0283,27.9061,28.0054,39400.0
2005-09-16 10:35:00,36.64,36.7,36.61,36.67,29300.0,27.9825,28.0283,27.9595,28.0054,29300.0
2005-09-16 10:40:00,36.67,36.67,36.54,36.54,29100.0,28.0054,28.0054,27.9061,27.9061,29100.0
2005-09-16 10:45:00,36.55,36.63,36.53,36.63,43100.0,27.9137,27.9748,27.8985,27.9748,43100.0
2005-09-16 10:50:00,36.62,36.72,36.62,36.65,78100.0,27.9672,28.0436,27.9672,27.9901,78100.0
2005-09-16 10:55:00,36.64,36.64,36.57,36.6,26900.0,27.9825,27.9825,27.929,27.9519,26900.0
2005-09-16 11:00:00,36.61,36.71,36.59,36.66,25200.0,27.9595,28.0359,27.9443,27.9977,25200.0
2005-09-16 11:05:00,36.7,36.73,36.66,36.69,10100.0,28.0283,28.0512,27.9977,28.0206,10100.0
2005-09-16 11:10:00,36.69,36.74,36.68,36.72,13100.0,28.0206,28.0588,28.013,28.0436,13100.0
2005-09-16 11:15:00,36.72,36.74,36.66,36.67,24600.0,28.0436,28.0588,27.9977,28.0054,24600.0
2005-09-16 11:20:00,36.66,36.69,36.66,36.69,17100.0,27.9977,28.0206,27.9977,28.0206,17100.0
2005-09-16 11:25:00,36.7,36.7,36.67,36.68,12000.0,28.0283,28.0283,28.0054,28.013,12000.0
2005-09-16 11:30:00,36.68,36.7,36.62,36.64,36700.0,28.013,28.0283,27.9672,27.9825,36700.0
2005-09-16 11:35:00,36.65,36.7,36.65,36.7,19900.0,27.9901,28.0283,27.9901,28.0283,19900.0
2005-09-16 11:40:00,36.7,36.76,36.66,36.67,23200.0,28.0283,28.0741,27.9977,28.0054,23200.0
2005-09-16 11:45:00,36.67,36.67,36.53,36.54,13600.0,28.0054,28.0054,27.8985,27.9061,13600.0
2005-09-16 11:50:00,36.54,36.57,36.54,36.56,9500.0,27.9061,27.929,27.9061,27.9214,9500.0
2005-09-16 11:55:00,36.56,36.58,36.49,36.5,20900.0,27.9214,27.9366,27.8679,27.8755,20900.0
2005-09-16 12:00:00,36.48,36.5,36.37,36.42,34600.0,27.8603,27.8755,27.7763,27.8144,34600.0
2005-09-16 12:05:00,36.42,36.52,36.41,36.48,59200.0,27.8144,27.8908,27.8068,27.8603,59200.0
2005-09-16 12:10:00,36.48,36.6,36.41,36.45,57200.0,27.8603,27.9519,27.8068,27.8374,57200.0
2005-09-16 12:15:00,36.45,36.45,36.4,36.41,14200.0,27.8374,27.8374,27.7992,27.8068,14200.0
2005-09-16 12:20:00,36.41,36.42,36.36,36.38,27800.0,27.8068,27.8144,27.7686,27.7839,27800.0
2005-09-16 12:25:00,36.37,36.4,36.36,36.36,42000.0,27.7763,27.7992,27.7686,27.7686,42000.0
2005-09-16 12:30:00,36.36,36.41,36.35,36.35,24800.0,27.7686,27.8068,27.761,27.761,24800.0
2005-09-16 12:35:00,36.35,36.36,36.3,36.35,30200.0,27.761,27.7686,27.7228,27.761,30200.0
2005-09-16 12:40:00,36.35,36.4,36.35,36.37,17900.0,27.761,27.7992,27.761,27.7763,17900.0
2005-09-16 12:45:00,36.38,36.4,36.34,36.35,21800.0,27.7839,27.7992,27.7533,27.761,21800.0
2005-09-16 12:50:00,36.36,36.39,36.35,36.38,7800.0,27.7686,27.7915,27.761,27.7839,7800.0
2005-09-16 12:55:00,36.39,36.39,36.31,36.33,8700.0,27.7915,27.7915,27.7304,27.7457,8700.0
2005-09-16 13:00:00,36.33,36.34,36.27,36.27,18100.0,27.7457,27.7533,27.6999,27.6999,18100.0
2005-09-16 13:05:00,36.26,36.29,36.2,36.23,30100.0,27.6923,27.7152,27.6464,27.6693,30100.0
2005-09-16 13:10:00,36.23,36.37,36.22,36.34,33700.0,27.6693,27.7763,27.6617,27.7533,33700.0
2005-09-16 13:15:00,36.34,36.34,36.3,36.31,39600.0,27.7533,27.7533,27.7228,27.7304,39600.0
2005-09-16 13:20:00,36.31,36.31,36.27,36.28,5900.0,27.7304,27.7304,27.6999,27.7075,5900.0
2005-09-16 13:25:00,36.27,36.28,36.18,36.22,25800.0,27.6999,27.7075,27.6312,27.6617,25800.0
2005-09-16 13:30:00,36.2,36.23,36.2,36.23,12000.0,27.6464,27.6693,27.6464,27.6693,12000.0
2005-09-16 13:35:00,36.23,36.25,36.23,36.24,11700.0,27.6693,27.6846,27.6693,27.677,11700.0
2005-09-16 13:40:00,36.24,36.25,36.22,36.22,14900.0,27.677,27.6846,27.6617,27.6617,14900.0
2005-09-16 13:45:00,36.21,36.25,36.2,36.22,48700.0,27.6541,27.6846,27.6464,27.6617,48700.0
2005-09-16 13:50:00,36.22,36.23,36.17,36.18,20200.0,27.6617,27.6693,27.6235,27.6312,20200.0
2005-09-16 13:55:00,36.19,36.19,36.13,36.14,26100.0,27.6388,27.6388,27.593,27.6006,26100.0
2005-09-16 14:00:00,36.15,36.2,36.15,36.17,24600.0,27.6082,27.6464,27.6082,27.6235,24600.0
2005-09-16 14:05:00,36.17,36.17,36.14,36.15,8700.0,27.6235,27.6235,27.6006,27.6082,8700.0
2005-09-16 14:10:00,36.15,36.18,36.15,36.17,9700.0,27.6082,27.6312,27.6082,27.6235,9700.0
2005-09-16 14:15:00,36.16,36.21,36.15,36.21,19300.0,27.6159,27.6541,27.6082,27.6541,19300.0
2005-09-16 14:20:00,36.2,36.21,36.17,36.17,25300.0,27.6464,27.6541,27.6235,27.6235,25300.0
2005-09-16 14:25:00,36.17,36.18,36.15,36.18,15900.0,27.6235,27.6312,27.6082,27.6312,15900.0
2005-09-16 14:30:00,36.18,36.2,36.18,36.2,18500.0,27.6312,27.6464,27.6312,27.6464,18500.0
2005-09-16 14:35:00,36.2,36.2,36.18,36.19,35400.0,27.6464,27.6464,27.6312,27.6388,35400.0
2005-09-16 14:40:00,36.17,36.18,36.12,36.15,25800.0,27.6235,27.6312,27.5853,27.6082,25800.0
2005-09-16 14:45:00,36.15,36.18,36.15,36.16,16500.0,27.6082,27.6312,27.6082,27.6159,16500.0
2005-09-16 14:50:00,36.17,36.18,36.15,36.16,25100.0,27.6235,27.6312,27.6082,27.6159,25100.0
2005-09-16 14:55:00,36.16,36.2,36.15,36.17,31200.0,27.6159,27.6464,27.6082,27.6235,31200.0
2005-09-16 15:00:00,36.18,36.22,36.17,36.19,33900.0,27.6312,27.6617,27.6235,27.6388,33900.0
2005-09-16 15:05:00,36.19,36.21,36.16,36.18,32100.0,27.6388,27.6541,27.6159,27.6312,32100.0
2005-09-16 15:10:00,36.18,36.2,36.18,36.19,23700.0,27.6312,27.6464,27.6312,27.6388,23700.0
2005-09-16 15:15:00,36.19,36.25,36.19,36.25,29500.0,27.6388,27.6846,27.6388,27.6846,29500.0
2005-09-16 15:20:00,36.24,36.28,36.24,36.27,78300.0,27.677,27.7075,27.677,27.6999,78300.0
2005-09-16 15:25:00,36.25,36.29,36.24,36.24,52000.0,27.6846,27.7152,27.677,27.677,52000.0
2005-09-16 15:30:00,36.25,36.41,36.25,36.41,104700.0,27.6846,27.8068,27.6846,27.8068,104700.0
2005-09-16 15:35:00,36.41,36.41,36.34,36.34,73400.0,27.8068,27.8068,27.7533,27.7533,73400.0
2005-09-16 15:40:00,36.35,36.36,36.29,36.32,42500.0,27.761,27.7686,27.7152,27.7381,42500.0
2005-09-16 15:45:00,36.31,36.31,36.24,36.26,89700.0,27.7304,27.7304,27.677,27.6923,89700.0
2005-09-16 15:50:00,36.28,36.28,36.24,36.25,75300.0,27.7075,27.7075,27.677,27.6846,75300.0
2005-09-16 15:55:00,36.26,36.26,36.21,36.26,119500.0,27.6923,27.6923,27.6541,27.6923,119500.0
2005-09-19 09:30:00,36.26,36.32,36.26,36.3,38100.0,27.6923,27.7381,27.6923,27.7228,38100.0
2005-09-19 09:35:00,36.3,36.32,36.05,36.07,26000.0,27.7228,27.7381,27.5319,27.5471,26000.0
2005-09-19 09:40:00,36.07,36.3,35.95,36.3,67500.0,27.5471,27.7228,27.4555,27.7228,67500.0
2005-09-19 09:45:00,36.34,36.51,36.18,36.2,79100.0,27.7533,27.8832,27.6312,27.6464,79100.0
2005-09-19 09:50:00,36.21,36.25,36.17,36.23,47100.0,27.6541,27.6846,27.6235,27.6693,47100.0
2005-09-19 09:55:00,36.23,36.24,36.11,36.12,41800.0,27.6693,27.677,27.5777,27.5853,41800.0
2005-09-19 10:00:00,36.11,36.16,35.99,35.99,69500.0,27.5777,27.6159,27.486,27.486,69500.0
2005-09-19 10:05:00,36.01,36.01,35.65,35.69,95500.0,27.5013,27.5013,27.2264,27.2569,95500.0
2005-09-19 10:10:00,35.69,35.69,35.55,35.61,100900.0,27.2569,27.2569,27.15,27.1958,100900.0
2005-09-19 10:15:00,35.61,35.73,35.61,35.66,78600.0,27.1958,27.2875,27.1958,27.234,78600.0
2005-09-19 10:20:00,35.65,35.66,35.56,35.61,34500.0,27.2264,27.234,27.1577,27.1958,34500.0
2005-09-19 10:25:00,35.62,35.65,35.45,35.45,55800.0,27.2035,27.2264,27.0736,27.0736,55800.0
2005-09-19 10:30:00,35.46,35.55,35.44,35.45,60200.0,27.0813,27.15,27.066,27.0736,60200.0
2005-09-19 10:35:00,35.45,35.46,35.39,35.41,34800.0,27.0736,27.0813,27.0278,27.0431,34800.0
2005-09-19 10:40:00,35.39,35.42,35.24,35.32,98100.0,27.0278,27.0507,26.9133,26.9744,98100.0
2005-09-19 10:45:00,35.32,35.44,35.31,35.39,97600.0,26.9744,27.066,26.9667,27.0278,97600.0
2005-09-19 10:50:00,35.39,35.43,35.24,35.28,39000.0,27.0278,27.0584,26.9133,26.9438,39000.0
2005-09-19 10:55:00,35.27,35.4,35.25,35.32,42700.0,26.9362,27.0355,26.9209,26.9744,42700.0
2005-09-19 11:00:00,35.33,35.37,35.27,35.28,30100.0,26.982,27.0125,26.9362,26.9438,30100.0
2005-09-19 11:05:00,35.28,35.32,35.28,35.29,32100.0,26.9438,26.9744,26.9438,26.9514,32100.0
2005-09-19 11:10:00,35.29,35.31,35.18,35.18,42000.0,26.9514,26.9667,26.8674,26.8674,42000.0
2005-09-19 11:15:00,35.18,35.2,35.12,35.12,28800.0,26.8674,26.8827,26.8216,26.8216,28800.0
2005-09-19 11:20:00,35.13,35.15,35.1,35.1,23600.0,26.8293,26.8445,26.8063,26.8063,23600.0
2005-09-19 11:25:00,35.15,35.16,35.08,35.09,16200.0,26.8445,26.8522,26.7911,26.7987,16200.0
2005-09-19 11:30:00,35.08,35.19,35.08,35.19,26300.0,26.7911,26.8751,26.7911,26.8751,26300.0
2005-09-19 11:35:00,35.18,35.27,35.18,35.24,41300.0,26.8674,26.9362,26.8674,26.9133,41300.0
2005-09-19 11:40:00,35.26,35.29,35.25,35.25,40500.0,26.9285,26.9514,26.9209,26.9209,40500.0
2005-09-19 11:45:00,35.25,35.28,35.2,35.2,32300.0,26.9209,26.9438,26.8827,26.8827,32300.0
2005-09-19 11:50:00,35.2,35.23,35.18,35.21,23400.0,26.8827,26.9056,26.8674,26.8904,23400.0
2005-09-19 11:55:00,35.21,35.3,35.21,35.29,21700.0,26.8904,26.9591,26.8904,26.9514,21700.0
2005-09-19 12:00:00,35.29,35.4,35.28,35.4,20300.0,26.9514,27.0355,26.9438,27.0355,20300.0
2005-09-19 12:05:00,35.4,35.42,35.37,35.38,18100.0,27.0355,27.0507,27.0125,27.0202,18100.0
2005-09-19 12:10:00,35.38,36.37,35.37,35.53,24800.0,27.0202,27.7763,27.0125,27.1347,24800.0
2005-09-19 12:15:00,35.56,35.56,35.51,35.53,13400.0,27.1577,27.1577,27.1195,27.1347,13400.0
2005-09-19 12:20:00,35.53,35.6,35.53,35.57,18300.0,27.1347,27.1882,27.1347,27.1653,18300.0
2005-09-19 12:25:00,35.56,35.57,35.51,35.56,40100.0,27.1577,27.1653,27.1195,27.1577,40100.0
2005-09-19 12:30:00,35.56,35.7,35.56,35.64,59400.0,27.1577,27.2646,27.1577,27.2187,59400.0
2005-09-19 12:35:00,35.65,35.72,35.65,35.68,32900.0,27.2264,27.2798,27.2264,27.2493,32900.0
2005-09-19 12:40:00,35.69,35.72,35.68,35.71,24000.0,27.2569,27.2798,27.2493,27.2722,24000.0
2005-09-19 12:45:00,35.7,35.71,35.64,35.64,12600.0,27.2646,27.2722,27.2187,27.2187,12600.0
2005-09-19 12:50:00,35.65,35.71,35.63,35.71,8700.0,27.2264,27.2722,27.2111,27.2722,8700.0
2005-09-19 12:55:00,35.7,35.79,35.7,35.79,20400.0,27.2646,27.3333,27.2646,27.3333,20400.0
2005-09-19 13:00:00,35.8,35.8,35.72,35.79,48500.0,27.3409,27.3409,27.2798,27.3333,48500.0
2005-09-19 13:05:00,35.79,35.82,35.78,35.81,27100.0,27.3333,27.3562,27.3257,27.3486,27100.0
2005-09-19 13:10:00,35.81,35.84,35.8,35.82,22200.0,27.3486,27.3715,27.3409,27.3562,22200.0
2005-09-19 13:15:00,35.82,35.85,35.79,35.85,17000.0,27.3562,27.3791,27.3333,27.3791,17000.0
2005-09-19 13:20:00,35.86,35.9,35.81,35.82,18000.0,27.3868,27.4173,27.3486,27.3562,18000.0
2005-09-19 13:25:00,35.82,35.85,35.81,35.84,14700.0,27.3562,27.3791,27.3486,27.3715,14700.0
2005-09-19 13:30:00,35.84,35.91,35.84,35.9,5200.0,27.3715,27.425,27.3715,27.4173,5200.0
2005-09-19 13:35:00,35.9,35.91,35.87,35.87,9600.0,27.4173,27.425,27.3944,27.3944,9600.0
2005-09-19 13:40:00,35.88,35.92,35.87,35.92,5000.0,27.402,27.4326,27.3944,27.4326,5000.0
2005-09-19 13:45:00,35.93,35.93,35.81,35.81,13200.0,27.4402,27.4402,27.3486,27.3486,13200.0
2005-09-19 13:50:00,35.84,35.92,35.83,35.9,8600.0,27.3715,27.4326,27.3639,27.4173,8600.0
2005-09-19 13:55:00,35.9,35.92,35.89,35.91,6700.0,27.4173,27.4326,27.4097,27.425,6700.0
2005-09-19 14:00:00,35.91,35.91,35.89,35.9,24600.0,27.425,27.425,27.4097,27.4173,24600.0
2005-09-19 14:05:00,35.9,35.93,35.86,35.86,23600.0,27.4173,27.4402,27.3868,27.3868,23600.0
2005-09-19 14:10:00,35.87,35.89,35.84,35.89,16400.0,27.3944,27.4097,27.3715,27.4097,16400.0
2005-09-19 14:15:00,35.89,35.9,35.84,35.89,22900.0,27.4097,27.4173,27.3715,27.4097,22900.0
2005-09-19 14:20:00,35.89,35.91,35.81,35.87,19300.0,27.4097,27.425,27.3486,27.3944,19300.0
2005-09-19 14:25:00,35.86,35.93,35.82,35.92,31100.0,27.3868,27.4402,27.3562,27.4326,31100.0
2005-09-19 14:30:00,35.92,35.95,35.88,35.88,47500.0,27.4326,27.4555,27.402,27.402,47500.0
2005-09-19 14:35:00,35.89,35.94,35.89,35.9,52600.0,27.4097,27.4479,27.4097,27.4173,52600.0
2005-09-19 14:40:00,35.9,35.99,35.9,35.94,49400.0,27.4173,27.486,27.4173,27.4479,49400.0
2005-09-19 14:45:00,35.94,35.99,35.93,35.99,18600.0,27.4479,27.486,27.4402,27.486,18600.0
2005-09-19 14:50:00,35.98,35.98,35.94,35.96,16400.0,27.4784,27.4784,27.4479,27.4631,16400.0
2005-09-19 14:55:00,35.97,35.99,35.96,35.99,18200.0,27.4708,27.486,27.4631,27.486,18200.0
2005-09-19 15:00:00,36.0,36.06,36.0,36.05,62300.0,27.4937,27.5395,27.4937,27.5319,62300.0
2005-09-19 15:05:00,36.05,36.06,36.05,36.05,24100.0,27.5319,27.5395,27.5319,27.5319,24100.0
2005-09-19 15:10:00,36.05,36.14,36.05,36.09,38400.0,27.5319,27.6006,27.5319,27.5624,38400.0
2005-09-19 15:15:00,36.09,36.15,36.07,36.13,29400.0,27.5624,27.6082,27.5471,27.593,29400.0
2005-09-19 15:20:00,36.14,36.16,36.13,36.16,42300.0,27.6006,27.6159,27.593,27.6159,42300.0
2005-09-19 15:25:00,36.16,36.2,36.15,36.19,45900.0,27.6159,27.6464,27.6082,27.6388,45900.0
2005-09-19 15:30:00,36.2,36.24,36.19,36.22,47300.0,27.6464,27.677,27.6388,27.6617,47300.0
2005-09-19 15:35:00,36.22,36.26,36.2,36.26,63500.0,27.6617,27.6923,27.6464,27.6923,63500.0
2005-09-19 15:40:00,36.26,36.26,36.23,36.23,68500.0,27.6923,27.6923,27.6693,27.6693,68500.0
2005-09-19 15:45:00,36.24,36.24,36.13,36.2,71700.0,27.677,27.677,27.593,27.6464,71700.0
2005-09-19 15:50:00,36.19,36.26,36.19,36.23,67500.0,27.6388,27.6923,27.6388,27.6693,67500.0
2005-09-19 15:55:00,36.24,36.26,36.23,36.26,42600.0,27.677,27.6923,27.6693,27.6923,42600.0
2005-09-20 09:30:00,36.27,36.27,36.18,36.18,25000.0,27.6999,27.6999,27.6312,27.6312,25000.0
2005-09-20 09:35:00,36.19,36.2,36.0,36.1,46600.0,27.6388,27.6464,27.4937,27.5701,46600.0
2005-09-20 09:40:00,36.12,36.21,36.08,36.17,61300.0,27.5853,27.6541,27.5548,27.6235,61300.0
2005-09-20 09:45:00,36.17,36.3,36.17,36.22,118000.0,27.6235,27.7228,27.6235,27.6617,118000.0
2005-09-20 09:50:00,36.22,36.28,36.17,36.26,35100.0,27.6617,27.7075,27.6235,27.6923,35100.0
2005-09-20 09:55:00,36.26,36.44,36.24,36.28,43500.0,27.6923,27.8297,27.677,27.7075,43500.0
2005-09-20 10:00:00,36.23,36.24,36.03,36.05,24900.0,27.6693,27.677,27.5166,27.5319,24900.0
2005-09-20 10:05:00,36.05,36.09,35.85,35.86,55600.0,27.5319,27.5624,27.3791,27.3868,55600.0
2005-09-20 10:10:00,35.81,36.05,35.8,35.97,32500.0,27.3486,27.5319,27.3409,27.4708,32500.0
2005-09-20 10:15:00,35.97,36.05,35.86,36.04,32000.0,27.4708,27.5319,27.3868,27.5242,32000.0
2005-09-20 10:20:00,36.03,36.04,35.84,35.95,28200.0,27.5166,27.5242,27.3715,27.4555,28200.0
2005-09-20 10:25:00,35.95,35.97,35.88,35.88,8200.0,27.4555,27.4708,27.402,27.402,8200.0
2005-09-20 10:30:00,35.9,35.9,35.82,35.82,84600.0,27.4173,27.4173,27.3562,27.3562,84600.0
2005-09-20 10:35:00,35.82,35.82,35.55,35.6,41900.0,27.3562,27.3562,27.15,27.1882,41900.0
2005-09-20 10:40:00,35.58,35.7,35.57,35.68,13700.0,27.1729,27.2646,27.1653,27.2493,13700.0
2005-09-20 10:45:00,35.69,35.73,35.67,35.72,16800.0,27.2569,27.2875,27.2417,27.2798,16800.0
2005-09-20 10:50:00,35.73,35.87,35.71,35.85,50200.0,27.2875,27.3944,27.2722,27.3791,50200.0
2005-09-20 10:55:00,35.85,35.85,35.78,35.78,22000.0,27.3791,27.3791,27.3257,27.3257,22000.0
2005-09-20 11:00:00,35.78,35.79,35.75,35.75,14900.0,27.3257,27.3333,27.3028,27.3028,14900.0
2005-09-20 11:05:00,35.75,35.81,35.75,35.81,21800.0,27.3028,27.3486,27.3028,27.3486,21800.0
2005-09-20 11:10:00,35.81,35.87,35.79,35.79,15100.0,27.3486,27.3944,27.3333,27.3333,15100.0
2005-09-20 11:15:00,35.8,35.86,35.8,35.83,11300.0,27.3409,27.3868,27.3409,27.3639,11300.0
2005-09-20 11:20:00,35.83,35.83,35.79,35.79,12200.0,27.3639,27.3639,27.3333,27.3333,12200.0
2005-09-20 11:25:00,35.79,35.92,35.79,35.9,26500.0,27.3333,27.4326,27.3333,27.4173,26500.0
2005-09-20 11:30:00,35.93,35.94,35.91,35.93,45600.0,27.4402,27.4479,27.425,27.4402,45600.0
2005-09-20 11:35:00,35.92,35.93,35.87,35.91,19500.0,27.4326,27.4402,27.3944,27.425,19500.0
2005-09-20 11:40:00,35.91,36.0,35.89,35.95,19800.0,27.425,27.4937,27.4097,27.4555,19800.0
2005-09-20 11:45:00,35.95,35.96,35.87,35.87,15000.0,27.4555,27.4631,27.3944,27.3944,15000.0
2005-09-20 11:50:00,35.87,35.87,35.75,35.76,60900.0,27.3944,27.3944,27.3028,27.3104,60900.0
2005-09-20 11:55:00,35.75,35.76,35.67,35.69,12100.0,27.3028,27.3104,27.2417,27.2569,12100.0
2005-09-20 12:00:00,35.69,35.8,35.65,35.76,28600.0,27.2569,27.3409,27.2264,27.3104,28600.0
2005-09-20 12:05:00,35.76,35.77,35.71,35.72,10500.0,27.3104,27.318,27.2722,27.2798,10500.0
2005-09-20 12:10:00,35.72,35.72,35.62,35.65,7900.0,27.2798,27.2798,27.2035,27.2264,7900.0
2005-09-20 12:15:00,35.64,35.64,35.58,35.59,61100.0,27.2187,27.2187,27.1729,27.1806,61100.0
2005-09-20 12:20:00,35.58,35.6,35.53,35.57,28500.0,27.1729,27.1882,27.1347,27.1653,28500.0
2005-09-20 12:25:00,35.57,35.64,35.55,35.62,55800.0,27.1653,27.2187,27.15,27.2035,55800.0
2005-09-20 12:30:00,35.61,35.63,35.59,35.62,9500.0,27.1958,27.2111,27.1806,27.2035,9500.0
2005-09-20 12:35:00,35.62,35.62,35.48,35.48,22700.0,27.2035,27.2035,27.0966,27.0966,22700.0
2005-09-20 12:40:00,35.47,35.48,35.4,35.41,23800.0,27.0889,27.0966,27.0355,27.0431,23800.0
2005-09-20 12:45:00,35.4,35.4,35.28,35.28,17000.0,27.0355,27.0355,26.9438,26.9438,17000.0
2005-09-20 12:50:00,35.3,35.33,35.28,35.32,30400.0,26.9591,26.982,26.9438,26.9744,30400.0
2005-09-20 12:55:00,35.33,35.33,35.31,35.33,23300.0,26.982,26.982,26.9667,26.982,23300.0
2005-09-20 13:00:00,35.33,35.39,35.3,35.34,60100.0,26.982,27.0278,26.9591,26.9896,60100.0
2005-09-20 13:05:00,35.33,35.33,35.27,35.27,16200.0,26.982,26.982,26.9362,26.9362,16200.0
2005-09-20 13:10:00,35.27,35.3,35.25,35.27,50300.0,26.9362,26.9591,26.9209,26.9362,50300.0
2005-09-20 13:15:00,35.27,35.3,35.25,35.25,21500.0,26.9362,26.9591,26.9209,26.9209,21500.0
2005-09-20 13:20:00,35.25,35.26,35.22,35.23,18700.0,26.9209,26.9285,26.898,26.9056,18700.0
2005-09-20 13:25:00,35.22,35.3,35.21,35.22,18200.0,26.898,26.9591,26.8904,26.898,18200.0
2005-09-20 13:30:00,35.22,35.27,35.21,35.21,34800.0,26.898,26.9362,26.8904,26.8904,34800.0
2005-09-20 13:35:00,35.22,35.22,35.2,35.21,39200.0,26.898,26.898,26.8827,26.8904,39200.0
2005-09-20 13:40:00,35.21,35.22,35.14,35.22,52500.0,26.8904,26.898,26.8369,26.898,52500.0
2005-09-20 13:45:00,35.22,35.24,35.18,35.21,25900.0,26.898,26.9133,26.8674,26.8904,25900.0
2005-09-20 13:50:00,35.24,35.24,35.17,35.21,37800.0,26.9133,26.9133,26.8598,26.8904,37800.0
2005-09-20 13:55:00,35.21,35.22,35.19,35.19,11100.0,26.8904,26.898,26.8751,26.8751,11100.0
2005-09-20 14:00:00,35.2,35.2,35.18,35.2,10100.0,26.8827,26.8827,26.8674,26.8827,10100.0
2005-09-20 14:05:00,35.2,35.21,35.17,35.18,27400.0,26.8827,26.8904,26.8598,26.8674,27400.0
2005-09-20 14:10:00,35.18,35.25,35.13,35.19,37200.0,26.8674,26.9209,26.8293,26.8751,37200.0
2005-09-20 14:15:00,35.19,35.29,35.09,35.27,89600.0,26.8751,26.9514,26.7987,26.9362,89600.0
2005-09-20 14:20:00,35.26,35.27,35.15,35.16,146700.0,26.9285,26.9362,26.8445,26.8522,146700.0
2005-09-20 14:25:00,35.16,35.16,35.1,35.1,42600.0,26.8522,26.8522,26.8063,26.8063,42600.0
2005-09-20 14:30:00,35.11,35.2,35.06,35.17,66600.0,26.814,26.8827,26.7758,26.8598,66600.0
2005-09-20 14:35:00,35.17,35.26,35.14,35.14,83500.0,26.8598,26.9285,26.8369,26.8369,83500.0
2005-09-20 14:40:00,35.15,35.17,34.94,35.0,48300.0,26.8445,26.8598,26.6841,26.73,48300.0
2005-09-20 14:45:00,34.99,35.0,34.89,34.9,56700.0,26.7223,26.73,26.646,26.6536,56700.0
2005-09-20 14:50:00,34.88,34.9,34.84,34.86,95000.0,26.6383,26.6536,26.6078,26.6231,95000.0
2005-09-20 14:55:00,34.82,34.85,34.71,34.74,94900.0,26.5925,26.6154,26.5085,26.5314,94900.0
2005-09-20 15:00:00,34.74,34.79,34.7,34.7,117000.0,26.5314,26.5696,26.5009,26.5009,117000.0
2005-09-20 15:05:00,34.7,34.71,34.6,34.65,96000.0,26.5009,26.5085,26.4245,26.4627,96000.0
2005-09-20 15:10:00,34.65,34.65,34.54,34.62,40900.0,26.4627,26.4627,26.3787,26.4398,40900.0
2005-09-20 15:15:00,34.6,34.61,34.43,34.53,112600.0,26.4245,26.4321,26.2947,26.371,112600.0
2005-09-20 15:20:00,34.53,34.53,34.46,34.46,123300.0,26.371,26.371,26.3176,26.3176,123300.0
2005-09-20 15:25:00,34.47,34.49,34.4,34.42,92100.0,26.3252,26.3405,26.2717,26.287,92100.0
2005-09-20 15:30:00,34.42,34.43,34.31,34.37,101200.0,26.287,26.2947,26.203,26.2488,101200.0
2005-09-20 15:35:00,34.36,34.4,34.34,34.36,109500.0,26.2412,26.2717,26.2259,26.2412,109500.0
2005-09-20 15:40:00,34.36,34.36,34.29,34.33,85400.0,26.2412,26.2412,26.1877,26.2183,85400.0
2005-09-20 15:45:00,34.32,34.41,34.28,34.41,74500.0,26.2106,26.2794,26.1801,26.2794,74500.0
2005-09-20 15:50:00,34.41,34.49,34.4,34.42,159500.0,26.2794,26.3405,26.2717,26.287,159500.0
2005-09-20 15:55:00,34.42,34.63,34.33,34.4,178600.0,26.287,26.4474,26.2183,26.2717,178600.0
2005-09-21 09:30:00,34.99,34.99,34.97,34.98,114800.0,26.7223,26.7223,26.7071,26.7147,114800.0
2005-09-21 09:35:00,34.98,35.0,34.8,34.8,56400.0,26.7147,26.73,26.5772,26.5772,56400.0
2005-09-21 09:40:00,34.8,34.8,34.62,34.67,82100.0,26.5772,26.5772,26.4398,26.4779,82100.0
2005-09-21 09:45:00,34.68,34.73,34.61,34.73,125500.0,26.4856,26.5238,26.4321,26.5238,125500.0
2005-09-21 09:50:00,34.74,34.75,34.5,34.51,52000.0,26.5314,26.539,26.3481,26.3558,52000.0
2005-09-21 09:55:00,34.51,34.6,34.5,34.53,58000.0,26.3558,26.4245,26.3481,26.371,58000.0
2005-09-21 10:00:00,34.54,34.58,34.54,34.57,114800.0,26.3787,26.4092,26.3787,26.4016,114800.0
2005-09-21 10:05:00,34.57,34.58,34.55,34.56,41600.0,26.4016,26.4092,26.3863,26.3939,41600.0
2005-09-21 10:10:00,34.57,34.64,34.57,34.63,76200.0,26.4016,26.455,26.4016,26.4474,76200.0
2005-09-21 10:15:00,34.65,34.65,34.58,34.63,36000.0,26.4627,26.4627,26.4092,26.4474,36000.0
2005-09-21 10:20:00,34.63,34.75,34.62,34.72,74500.0,26.4474,26.539,26.4398,26.5161,74500.0
2005-09-21 10:25:00,34.72,34.85,34.72,34.84,84000.0,26.5161,26.6154,26.5161,26.6078,84000.0
2005-09-21 10:30:00,34.85,34.99,34.84,34.96,57400.0,26.6154,26.7223,26.6078,26.6994,57400.0
2005-09-21 10:35:00,34.96,34.97,34.76,34.8,31700.0,26.6994,26.7071,26.5467,26.5772,31700.0
2005-09-21 10:40:00,34.81,34.81,34.72,34.78,47800.0,26.5849,26.5849,26.5161,26.562,47800.0
2005-09-21 10:45:00,34.78,34.88,34.78,34.84,57800.0,26.562,26.6383,26.562,26.6078,57800.0
2005-09-21 10:50:00,34.84,34.87,34.77,34.86,41400.0,26.6078,26.6307,26.5543,26.6231,41400.0
2005-09-21 10:55:00,34.86,34.88,34.81,34.87,141000.0,26.6231,26.6383,26.5849,26.6307,141000.0
2005-09-21 11:00:00,34.87,34.89,34.86,34.87,27600.0,26.6307,26.646,26.6231,26.6307,27600.0
2005-09-21 11:05:00,34.86,34.94,34.86,34.94,42000.0,26.6231,26.6841,26.6231,26.6841,42000.0
2005-09-21 11:10:00,34.94,35.04,34.92,35.04,33200.0,26.6841,26.7605,26.6689,26.7605,33200.0
2005-09-21 11:15:00,35.02,35.02,34.88,34.9,84600.0,26.7452,26.7452,26.6383,26.6536,84600.0
2005-09-21 11:20:00,34.9,34.9,34.85,34.87,39900.0,26.6536,26.6536,26.6154,26.6307,39900.0
2005-09-21 11:25:00,34.88,34.89,34.87,34.87,18400.0,26.6383,26.646,26.6307,26.6307,18400.0
2005-09-21 11:30:00,34.88,34.89,34.87,34.89,29800.0,26.6383,26.646,26.6307,26.646,29800.0
2005-09-21 11:35:00,34.89,34.89,34.82,34.83,41100.0,26.646,26.646,26.5925,26.6001,41100.0
2005-09-21 11:40:00,34.83,34.85,34.79,34.8,151500.0,26.6001,26.6154,26.5696,26.5772,151500.0
2005-09-21 11:45:00,34.79,34.84,34.75,34.8,41800.0,26.5696,26.6078,26.539,26.5772,41800.0
2005-09-21 11:50:00,34.77,34.77,34.6,34.6,27600.0,26.5543,26.5543,26.4245,26.4245,27600.0
2005-09-21 11:55:00,34.6,34.6,34.42,34.43,23700.0,26.4245,26.4245,26.287,26.2947,23700.0
2005-09-21 12:00:00,34.43,34.48,34.4,34.48,34500.0,26.2947,26.3328,26.2717,26.3328,34500.0
2005-09-21 12:05:00,34.48,34.62,34.48,34.61,29400.0,26.3328,26.4398,26.3328,26.4321,29400.0
2005-09-21 12:10:00,34.59,34.62,34.53,34.61,25900.0,26.4168,26.4398,26.371,26.4321,25900.0
2005-09-21 12:15:00,34.57,34.64,34.57,34.61,16300.0,26.4016,26.455,26.4016,26.4321,16300.0
2005-09-21 12:20:00,34.6,34.66,34.56,34.61,50800.0,26.4245,26.4703,26.3939,26.4321,50800.0
2005-09-21 12:25:00,34.61,34.61,34.55,34.55,26400.0,26.4321,26.4321,26.3863,26.3863,26400.0
2005-09-21 12:30:00,34.54,34.59,34.51,34.59,33000.0,26.3787,26.4168,26.3558,26.4168,33000.0
2005-09-21 12:35:00,34.59,34.59,34.56,34.57,10500.0,26.4168,26.4168,26.3939,26.4016,10500.0
2005-09-21 12:40:00,34.57,34.62,34.54,34.62,19500.0,26.4016,26.4398,26.3787,26.4398,19500.0
2005-09-21 12:45:00,34.61,34.77,34.61,34.73,21000.0,26.4321,26.5543,26.4321,26.5238,21000.0
2005-09-21 12:50:00,34.74,34.76,34.68,34.76,39200.0,26.5314,26.5467,26.4856,26.5467,39200.0
2005-09-21 12:55:00,34.76,34.78,34.73,34.74,10100.0,26.5467,26.562,26.5238,26.5314,10100.0
2005-09-21 13:00:00,34.74,34.76,34.74,34.75,20700.0,26.5314,26.5467,26.5314,26.539,20700.0
2005-09-21 13:05:00,34.75,34.75,34.69,34.69,17000.0,26.539,26.539,26.4932,26.4932,17000.0
2005-09-21 13:10:00,34.68,34.68,34.63,34.66,29700.0,26.4856,26.4856,26.4474,26.4703,29700.0
2005-09-21 13:15:00,34.66,34.66,34.61,34.61,9600.0,26.4703,26.4703,26.4321,26.4321,9600.0
2005-09-21 13:20:00,34.61,34.66,34.55,34.55,29400.0,26.4321,26.4703,26.3863,26.3863,29400.0
2005-09-21 13:25:00,34.56,34.64,34.55,34.63,37300.0,26.3939,26.455,26.3863,26.4474,37300.0
2005-09-21 13:30:00,34.63,34.64,34.61,34.62,23700.0,26.4474,26.455,26.4321,26.4398,23700.0
2005-09-21 13:35:00,34.62,34.64,34.59,34.62,52500.0,26.4398,26.455,26.4168,26.4398,52500.0
2005-09-21 13:40:00,34.61,34.61,34.55,34.57,45900.0,26.4321,26.4321,26.3863,26.4016,45900.0
2005-09-21 13:45:00,34.57,34.6,34.56,34.59,28900.0,26.4016,26.4245,26.3939,26.4168,28900.0
2005-09-21 13:50:00,34.58,34.6,34.47,34.52,32500.0,26.4092,26.4245,26.3252,26.3634,32500.0
2005-09-21 13:55:00,34.53,34.55,34.49,34.55,70400.0,26.371,26.3863,26.3405,26.3863,70400.0
2005-09-21 14:00:00,34.54,34.54,34.5,34.52,11400.0,26.3787,26.3787,26.3481,26.3634,11400.0
2005-09-21 14:05:00,34.53,34.55,34.5,34.54,59400.0,26.371,26.3863,26.3481,26.3787,59400.0
2005-09-21 14:10:00,34.53,34.55,34.5,34.53,29400.0,26.371,26.3863,26.3481,26.371,29400.0
2005-09-21 14:15:00,34.52,34.66,34.52,34.56,41100.0,26.3634,26.4703,26.3634,26.3939,41100.0
2005-09-21 14:20:00,34.57,34.57,34.51,34.55,61700.0,26.4016,26.4016,26.3558,26.3863,61700.0
2005-09-21 14:25:00,34.55,34.56,34.51,34.56,36400.0,26.3863,26.3939,26.3558,26.3939,36400.0
2005-09-21 14:30:00,34.57,34.57,34.52,34.53,19300.0,26.4016,26.4016,26.3634,26.371,19300.0
2005-09-21 14:35:00,34.53,34.54,34.5,34.52,16200.0,26.371,26.3787,26.3481,26.3634,16200.0
2005-09-21 14:40:00,34.52,34.55,34.5,34.51,16800.0,26.3634,26.3863,26.3481,26.3558,16800.0
2005-09-21 14:45:00,34.5,34.5,34.44,34.49,23300.0,26.3481,26.3481,26.3023,26.3405,23300.0
2005-09-21 14:50:00,34.46,34.51,34.45,34.49,32400.0,26.3176,26.3558,26.3099,26.3405,32400.0
2005-09-21 14:55:00,34.5,34.53,34.45,34.46,20000.0,26.3481,26.371,26.3099,26.3176,20000.0
2005-09-21 15:00:00,34.46,34.48,34.39,34.43,23700.0,26.3176,26.3328,26.2641,26.2947,23700.0
2005-09-21 15:05:00,34.43,34.43,34.22,34.29,66400.0,26.2947,26.2947,26.1343,26.1877,66400.0
2005-09-21 15:10:00,34.29,34.32,34.24,34.27,62600.0,26.1877,26.2106,26.1495,26.1725,62600.0
2005-09-21 15:15:00,34.27,34.27,34.17,34.21,56300.0,26.1725,26.1725,26.0961,26.1266,56300.0
2005-09-21 15:20:00,34.21,34.21,34.13,34.15,40600.0,26.1266,26.1266,26.0655,26.0808,40600.0
2005-09-21 15:25:00,34.16,34.21,34.15,34.15,38900.0,26.0885,26.1266,26.0808,26.0808,38900.0
2005-09-21 15:30:00,34.16,34.22,34.15,34.21,29000.0,26.0885,26.1343,26.0808,26.1266,29000.0
2005-09-21 15:35:00,34.23,34.23,34.16,34.18,52500.0,26.1419,26.1419,26.0885,26.1037,52500.0
2005-09-21 15:40:00,34.18,34.18,34.1,34.15,42800.0,26.1037,26.1037,26.0426,26.0808,42800.0
2005-09-21 15:45:00,34.15,34.15,34.1,34.13,30200.0,26.0808,26.0808,26.0426,26.0655,30200.0
2005-09-21 15:50:00,34.13,34.15,34.06,34.13,54300.0,26.0655,26.0808,26.0121,26.0655,54300.0
2005-09-21 15:55:00,34.14,34.17,34.09,34.12,46900.0,26.0732,26.0961,26.035,26.0579,46900.0
2005-09-22 09:30:00,34.21,34.37,34.17,34.37,48300.0,26.1266,26.2488,26.0961,26.2488,48300.0
2005-09-22 09:35:00,34.37,34.71,34.27,34.69,31600.0,26.2488,26.5085,26.1725,26.4932,31600.0
2005-09-22 09:40:00,34.66,34.89,34.5,34.75,44700.0,26.4703,26.646,26.3481,26.539,44700.0
2005-09-22 09:45:00,34.74,34.87,34.74,34.84,111500.0,26.5314,26.6307,26.5314,26.6078,111500.0
2005-09-22 09:50:00,34.87,35.15,34.84,35.1,44900.0,26.6307,26.8445,26.6078,26.8063,44900.0
2005-09-22 09:55:00,35.08,35.12,35.04,35.07,42600.0,26.7911,26.8216,26.7605,26.7834,42600.0
2005-09-22 10:00:00,35.05,35.23,35.04,35.13,105000.0,26.7682,26.9056,26.7605,26.8293,105000.0
2005-09-22 10:05:00,35.1,35.21,35.07,35.1,28200.0,26.8063,26.8904,26.7834,26.8063,28200.0
2005-09-22 10:10:00,35.1,35.33,35.04,35.33,100500.0,26.8063,26.982,26.7605,26.982,100500.0
2005-09-22 10:15:00,35.3,35.32,35.25,35.25,39800.0,26.9591,26.9744,26.9209,26.9209,39800.0
2005-09-22 10:20:00,35.25,35.28,35.24,35.28,41800.0,26.9209,26.9438,26.9133,26.9438,41800.0
2005-09-22 10:25:00,35.27,35.3,35.25,35.3,72200.0,26.9362,26.9591,26.9209,26.9591,72200.0
2005-09-22 10:30:00,35.31,35.33,35.29,35.3,30400.0,26.9667,26.982,26.9514,26.9591,30400.0
2005-09-22 10:35:00,35.29,35.4,35.26,35.29,65800.0,26.9514,27.0355,26.9285,26.9514,65800.0
2005-09-22 10:40:00,35.29,35.35,35.27,35.33,28600.0,26.9514,26.9973,26.9362,26.982,28600.0
2005-09-22 10:45:00,35.31,35.31,35.22,35.22,61600.0,26.9667,26.9667,26.898,26.898,61600.0
2005-09-22 10:50:00,35.17,35.23,34.97,34.98,28700.0,26.8598,26.9056,26.7071,26.7147,28700.0
2005-09-22 10:55:00,34.99,35.05,34.97,35.04,14000.0,26.7223,26.7682,26.7071,26.7605,14000.0
2005-09-22 11:00:00,35.04,35.14,35.03,35.11,17200.0,26.7605,26.8369,26.7529,26.814,17200.0
2005-09-22 11:05:00,35.12,35.16,35.1,35.1,9800.0,26.8216,26.8522,26.8063,26.8063,9800.0
2005-09-22 11:10:00,35.11,35.13,35.09,35.12,15700.0,26.814,26.8293,26.7987,26.8216,15700.0
2005-09-22 11:15:00,35.12,35.12,35.03,35.04,34800.0,26.8216,26.8216,26.7529,26.7605,34800.0
2005-09-22 11:20:00,35.04,35.05,34.96,34.98,18800.0,26.7605,26.7682,26.6994,26.7147,18800.0
2005-09-22 11:25:00,34.97,34.98,34.86,34.87,12400.0,26.7071,26.7147,26.6231,26.6307,12400.0
2005-09-22 11:30:00,34.88,34.88,34.8,34.8,10200.0,26.6383,26.6383,26.5772,26.5772,10200.0
2005-09-22 11:35:00,34.8,34.85,34.77,34.77,36900.0,26.5772,26.6154,26.5543,26.5543,36900.0
2005-09-22 11:40:00,34.78,34.78,34.6,34.63,31400.0,26.562,26.562,26.4245,26.4474,31400.0
2005-09-22 11:45:00,34.6,34.66,34.59,34.62,34500.0,26.4245,26.4703,26.4168,26.4398,34500.0
2005-09-22 11:50:00,34.61,34.65,34.55,34.61,53900.0,26.4321,26.4627,26.3863,26.4321,53900.0
2005-09-22 11:55:00,34.6,34.71,34.6,34.69,13900.0,26.4245,26.5085,26.4245,26.4932,13900.0
2005-09-22 12:00:00,34.69,34.69,34.57,34.57,20500.0,26.4932,26.4932,26.4016,26.4016,20500.0
2005-09-22 12:05:00,34.56,34.58,34.47,34.55,49300.0,26.3939,26.4092,26.3252,26.3863,49300.0
2005-09-22 12:10:00,34.55,34.57,34.44,34.49,126600.0,26.3863,26.4016,26.3023,26.3405,126600.0
2005-09-22 12:15:00,34.47,34.48,34.43,34.43,16300.0,26.3252,26.3328,26.2947,26.2947,16300.0
2005-09-22 12:20:00,34.42,34.42,34.38,34.39,8500.0,26.287,26.287,26.2565,26.2641,8500.0
2005-09-22 12:25:00,34.39,34.4,34.3,34.39,59300.0,26.2641,26.2717,26.1954,26.2641,59300.0
2005-09-22 12:30:00,34.35,34.48,34.31,34.45,21500.0,26.2336,26.3328,26.203,26.3099,21500.0
2005-09-22 12:35:00,34.45,34.52,34.39,34.52,52700.0,26.3099,26.3634,26.2641,26.3634,52700.0
2005-09-22 12:40:00,34.5,34.65,34.5,34.53,27400.0,26.3481,26.4627,26.3481,26.371,27400.0
2005-09-22 12:45:00,34.53,34.58,34.53,34.58,5800.0,26.371,26.4092,26.371,26.4092,5800.0
2005-09-22 12:50:00,34.58,34.66,34.57,34.64,9700.0,26.4092,26.4703,26.4016,26.455,9700.0
2005-09-22 12:55:00,34.66,34.72,34.65,34.7,21700.0,26.4703,26.5161,26.4627,26.5009,21700.0
2005-09-22 13:00:00,34.7,34.71,34.65,34.66,5400.0,26.5009,26.5085,26.4627,26.4703,5400.0
2005-09-22 13:05:00,34.65,34.65,34.6,34.61,5500.0,26.4627,26.4627,26.4245,26.4321,5500.0
2005-09-22 13:10:00,34.59,34.71,34.59,34.68,19700.0,26.4168,26.5085,26.4168,26.4856,19700.0
2005-09-22 13:15:00,34.68,34.8,34.65,34.8,21300.0,26.4856,26.5772,26.4627,26.5772,21300.0
2005-09-22 13:20:00,34.82,34.83,34.77,34.82,16900.0,26.5925,26.6001,26.5543,26.5925,16900.0
2005-09-22 13:25:00,34.82,34.84,34.8,34.83,27500.0,26.5925,26.6078,26.5772,26.6001,27500.0
2005-09-22 13:30:00,34.83,34.91,34.82,34.91,33700.0,26.6001,26.6612,26.5925,26.6612,33700.0
2005-09-22 13:35:00,34.92,34.99,34.92,34.99,13900.0,26.6689,26.7223,26.6689,26.7223,13900.0
2005-09-22 13:40:00,34.99,35.12,34.99,35.1,15400.0,26.7223,26.8216,26.7223,26.8063,15400.0
2005-09-22 13:45:00,35.12,35.16,35.07,35.07,58400.0,26.8216,26.8522,26.7834,26.7834,58400.0
2005-09-22 13:50:00,35.07,35.07,35.01,35.02,15500.0,26.7834,26.7834,26.7376,26.7452,15500.0
2005-09-22 13:55:00,35.04,35.12,35.03,35.07,19200.0,26.7605,26.8216,26.7529,26.7834,19200.0
2005-09-22 14:00:00,35.06,35.07,35.03,35.05,25900.0,26.7758,26.7834,26.7529,26.7682,25900.0
2005-09-22 14:05:00,35.02,35.1,35.01,35.07,27800.0,26.7452,26.8063,26.7376,26.7834,27800.0
2005-09-22 14:10:00,35.07,35.07,34.92,34.92,17700.0,26.7834,26.7834,26.6689,26.6689,17700.0
2005-09-22 14:15:00,34.92,35.0,34.91,34.99,10400.0,26.6689,26.73,26.6612,26.7223,10400.0
2005-09-22 14:20:00,35.0,35.02,34.99,34.99,13100.0,26.73,26.7452,26.7223,26.7223,13100.0
2005-09-22 14:25:00,34.99,35.03,34.98,34.99,5400.0,26.7223,26.7529,26.7147,26.7223,5400.0
2005-09-22 14:30:00,34.98,34.98,34.85,34.85,8100.0,26.7147,26.7147,26.6154,26.6154,8100.0
2005-09-22 14:35:00,34.86,34.87,34.83,34.84,43900.0,26.6231,26.6307,26.6001,26.6078,43900.0
2005-09-22 14:40:00,34.83,34.93,34.83,34.9,11900.0,26.6001,26.6765,26.6001,26.6536,11900.0
2005-09-22 14:45:00,34.9,34.95,34.9,34.93,7300.0,26.6536,26.6918,26.6536,26.6765,7300.0
2005-09-22 14:50:00,34.93,35.01,34.88,35.0,13500.0,26.6765,26.7376,26.6383,26.73,13500.0
2005-09-22 14:55:00,35.0,35.02,34.96,34.99,19500.0,26.73,26.7452,26.6994,26.7223,19500.0
2005-09-22 15:00:00,34.99,35.04,34.97,35.04,19400.0,26.7223,26.7605,26.7071,26.7605,19400.0
2005-09-22 15:05:00,35.01,35.05,34.95,35.04,27000.0,26.7376,26.7682,26.6918,26.7605,27000.0
2005-09-22 15:10:00,35.04,35.1,35.04,35.1,20300.0,26.7605,26.8063,26.7605,26.8063,20300.0
2005-09-22 15:15:00,35.1,35.15,35.1,35.15,31300.0,26.8063,26.8445,26.8063,26.8445,31300.0
2005-09-22 15:20:00,35.18,35.29,35.17,35.26,79400.0,26.8674,26.9514,26.8598,26.9285,79400.0
2005-09-22 15:25:00,35.26,35.26,35.13,35.2,23400.0,26.9285,26.9285,26.8293,26.8827,23400.0
2005-09-22 15:30:00,35.2,35.2,35.17,35.18,24800.0,26.8827,26.8827,26.8598,26.8674,24800.0
2005-09-22 15:35:00,35.18,35.18,35.03,35.03,25800.0,26.8674,26.8674,26.7529,26.7529,25800.0
2005-09-22 15:40:00,35.03,35.03,34.96,34.97,20000.0,26.7529,26.7529,26.6994,26.7071,20000.0
2005-09-22 15:45:00,34.97,35.0,34.96,34.98,48800.0,26.7071,26.73,26.6994,26.7147,48800.0
2005-09-22 15:50:00,34.99,34.99,34.98,34.98,57300.0,26.7223,26.7223,26.7147,26.7147,57300.0
2005-09-22 15:55:00,34.99,34.99,34.95,34.95,70200.0,26.7223,26.7223,26.6918,26.6918,70200.0
2005-09-23 09:30:00,34.9,34.9,34.85,34.85,29100.0,26.6536,26.6536,26.6154,26.6154,29100.0
2005-09-23 09:35:00,34.86,34.86,34.31,34.32,19900.0,26.6231,26.6231,26.203,26.2106,19900.0
2005-09-23 09:40:00,34.3,34.41,34.3,34.34,58700.0,26.1954,26.2794,26.1954,26.2259,58700.0
2005-09-23 09:45:00,34.32,34.59,34.31,34.45,55100.0,26.2106,26.4168,26.203,26.3099,55100.0
2005-09-23 09:50:00,34.42,34.52,34.41,34.47,27900.0,26.287,26.3634,26.2794,26.3252,27900.0
2005-09-23 09:55:00,34.47,34.55,34.45,34.52,58100.0,26.3252,26.3863,26.3099,26.3634,58100.0
2005-09-23 10:00:00,34.5,34.6,34.49,34.6,46200.0,26.3481,26.4245,26.3405,26.4245,46200.0
2005-09-23 10:05:00,34.65,34.68,34.57,34.58,57900.0,26.4627,26.4856,26.4016,26.4092,57900.0
2005-09-23 10:10:00,34.58,34.71,34.58,34.7,27700.0,26.4092,26.5085,26.4092,26.5009,27700.0
2005-09-23 10:15:00,34.7,34.84,34.62,34.69,39200.0,26.5009,26.6078,26.4398,26.4932,39200.0
2005-09-23 10:20:00,34.68,34.7,34.64,34.69,17400.0,26.4856,26.5009,26.455,26.4932,17400.0
2005-09-23 10:25:00,34.69,34.77,34.68,34.76,24500.0,26.4932,26.5543,26.4856,26.5467,24500.0
2005-09-23 10:30:00,34.77,34.98,34.76,34.96,35800.0,26.5543,26.7147,26.5467,26.6994,35800.0
2005-09-23 10:35:00,34.95,35.07,34.95,35.0,24600.0,26.6918,26.7834,26.6918,26.73,24600.0
2005-09-23 10:40:00,34.96,35.0,34.91,34.93,23200.0,26.6994,26.73,26.6612,26.6765,23200.0
2005-09-23 10:45:00,34.92,34.93,34.81,34.9,24800.0,26.6689,26.6765,26.5849,26.6536,24800.0
2005-09-23 10:50:00,34.91,34.98,34.9,34.98,27400.0,26.6612,26.7147,26.6536,26.7147,27400.0
2005-09-23 10:55:00,34.98,34.98,34.9,34.98,40500.0,26.7147,26.7147,26.6536,26.7147,40500.0
2005-09-23 11:00:00,34.97,35.03,34.9,34.9,59100.0,26.7071,26.7529,26.6536,26.6536,59100.0
2005-09-23 11:05:00,34.88,35.03,34.88,34.96,11700.0,26.6383,26.7529,26.6383,26.6994,11700.0
2005-09-23 11:10:00,35.0,35.12,34.98,35.04,41300.0,26.73,26.8216,26.7147,26.7605,41300.0
2005-09-23 11:15:00,35.04,35.07,35.0,35.07,10900.0,26.7605,26.7834,26.73,26.7834,10900.0
2005-09-23 11:20:00,35.04,35.09,35.04,35.08,10600.0,26.7605,26.7987,26.7605,26.7911,10600.0
2005-09-23 11:25:00,35.11,35.16,35.09,35.1,31500.0,26.814,26.8522,26.7987,26.8063,31500.0
2005-09-23 11:30:00,35.1,35.1,35.08,35.08,6100.0,26.8063,26.8063,26.7911,26.7911,6100.0
2005-09-23 11:35:00,35.08,35.09,35.03,35.03,18800.0,26.7911,26.7987,26.7529,26.7529,18800.0
2005-09-23 11:40:00,35.03,35.03,35.0,35.0,6400.0,26.7529,26.7529,26.73,26.73,6400.0
2005-09-23 11:45:00,35.03,35.1,35.0,35.1,16000.0,26.7529,26.8063,26.73,26.8063,16000.0
2005-09-23 11:50:00,35.08,35.15,35.08,35.14,5700.0,26.7911,26.8445,26.7911,26.8369,5700.0
2005-09-23 11:55:00,35.16,35.22,35.16,35.22,10700.0,26.8522,26.898,26.8522,26.898,10700.0
2005-09-23 12:00:00,35.22,35.28,35.22,35.28,12300.0,26.898,26.9438,26.898,26.9438,12300.0
2005-09-23 12:05:00,35.28,35.31,35.24,35.31,19100.0,26.9438,26.9667,26.9133,26.9667,19100.0
2005-09-23 12:10:00,35.33,35.37,35.3,35.32,8900.0,26.982,27.0125,26.9591,26.9744,8900.0
2005-09-23 12:15:00,35.31,35.31,35.28,35.28,8300.0,26.9667,26.9667,26.9438,26.9438,8300.0
2005-09-23 12:20:00,35.29,35.3,35.28,35.3,7400.0,26.9514,26.9591,26.9438,26.9591,7400.0
2005-09-23 12:25:00,35.3,35.32,35.3,35.32,15700.0,26.9591,26.9744,26.9591,26.9744,15700.0
2005-09-23 12:30:00,35.31,35.31,35.3,35.31,25700.0,26.9667,26.9667,26.9591,26.9667,25700.0
2005-09-23 12:35:00,35.3,35.31,35.26,35.26,14700.0,26.9591,26.9667,26.9285,26.9285,14700.0
2005-09-23 12:40:00,35.26,35.26,35.23,35.24,14400.0,26.9285,26.9285,26.9056,26.9133,14400.0
2005-09-23 12:45:00,35.24,35.24,35.23,35.23,5700.0,26.9133,26.9133,26.9056,26.9056,5700.0
2005-09-23 12:50:00,35.22,35.25,35.22,35.25,10400.0,26.898,26.9209,26.898,26.9209,10400.0
2005-09-23 12:55:00,35.25,35.28,35.24,35.28,30300.0,26.9209,26.9438,26.9133,26.9438,30300.0
2005-09-23 13:00:00,35.29,35.31,35.27,35.31,8000.0,26.9514,26.9667,26.9362,26.9667,8000.0
2005-09-23 13:05:00,35.29,35.38,35.29,35.32,18400.0,26.9514,27.0202,26.9514,26.9744,18400.0
2005-09-23 13:10:00,35.32,35.32,35.28,35.28,4600.0,26.9744,26.9744,26.9438,26.9438,4600.0
2005-09-23 13:15:00,35.29,35.29,35.26,35.26,7700.0,26.9514,26.9514,26.9285,26.9285,7700.0
2005-09-23 13:20:00,35.26,35.3,35.25,35.29,14100.0,26.9285,26.9591,26.9209,26.9514,14100.0
2005-09-23 13:25:00,35.3,35.31,35.3,35.3,14400.0,26.9591,26.9667,26.9591,26.9591,14400.0
2005-09-23 13:30:00,35.3,35.36,35.3,35.36,21200.0,26.9591,27.0049,26.9591,27.0049,21200.0
2005-09-23 13:35:00,35.35,35.37,35.29,35.32,16200.0,26.9973,27.0125,26.9514,26.9744,16200.0
2005-09-23 13:40:00,35.32,35.38,35.31,35.36,19700.0,26.9744,27.0202,26.9667,27.0049,19700.0
2005-09-23 13:45:00,35.36,35.37,35.31,35.33,10200.0,27.0049,27.0125,26.9667,26.982,10200.0
2005-09-23 13:50:00,35.32,35.35,35.3,35.32,16500.0,26.9744,26.9973,26.9591,26.9744,16500.0
2005-09-23 13:55:00,35.33,35.4,35.31,35.33,16100.0,26.982,27.0355,26.9667,26.982,16100.0
2005-09-23 14:00:00,35.31,35.35,35.3,35.3,10800.0,26.9667,26.9973,26.9591,26.9591,10800.0
2005-09-23 14:05:00,35.3,35.31,35.29,35.3,18200.0,26.9591,26.9667,26.9514,26.9591,18200.0
2005-09-23 14:10:00,35.3,35.32,35.29,35.32,8900.0,26.9591,26.9744,26.9514,26.9744,8900.0
2005-09-23 14:15:00,35.31,35.32,35.3,35.32,17200.0,26.9667,26.9744,26.9591,26.9744,17200.0
2005-09-23 14:20:00,35.32,35.4,35.31,35.38,10600.0,26.9744,27.0355,26.9667,27.0202,10600.0
2005-09-23 14:25:00,35.4,35.4,35.37,35.38,13000.0,27.0355,27.0355,27.0125,27.0202,13000.0
2005-09-23 14:30:00,35.36,35.36,35.31,35.31,8200.0,27.0049,27.0049,26.9667,26.9667,8200.0
2005-09-23 14:35:00,35.31,35.32,35.31,35.31,5500.0,26.9667,26.9744,26.9667,26.9667,5500.0
2005-09-23 14:40:00,35.3,35.3,35.3,35.3,12200.0,26.9591,26.9591,26.9591,26.9591,12200.0
2005-09-23 14:45:00,35.31,35.33,35.3,35.31,18800.0,26.9667,26.982,26.9591,26.9667,18800.0
2005-09-23 14:50:00,35.3,35.33,35.3,35.33,9000.0,26.9591,26.982,26.9591,26.982,9000.0
2005-09-23 14:55:00,35.33,35.34,35.3,35.32,10900.0,26.982,26.9896,26.9591,26.9744,10900.0
2005-09-23 15:00:00,35.31,35.31,35.3,35.3,16700.0,26.9667,26.9667,26.9591,26.9591,16700.0
2005-09-23 15:05:00,35.3,35.31,35.3,35.31,21700.0,26.9591,26.9667,26.9591,26.9667,21700.0
2005-09-23 15:10:00,35.31,35.31,35.3,35.3,19200.0,26.9667,26.9667,26.9591,26.9591,19200.0
2005-09-23 15:15:00,35.3,35.31,35.28,35.3,21700.0,26.9591,26.9667,26.9438,26.9591,21700.0
2005-09-23 15:20:00,35.3,35.3,35.29,35.29,27300.0,26.9591,26.9591,26.9514,26.9514,27300.0
2005-09-23 15:25:00,35.29,35.3,35.28,35.28,17700.0,26.9514,26.9591,26.9438,26.9438,17700.0
2005-09-23 15:30:00,35.28,35.29,35.15,35.24,26500.0,26.9438,26.9514,26.8445,26.9133,26500.0
2005-09-23 15:35:00,35.23,35.24,35.2,35.21,31000.0,26.9056,26.9133,26.8827,26.8904,31000.0
2005-09-23 15:40:00,35.2,35.21,35.18,35.19,36700.0,26.8827,26.8904,26.8674,26.8751,36700.0
2005-09-23 15:45:00,35.19,35.21,35.19,35.2,25600.0,26.8751,26.8904,26.8751,26.8827,25600.0
2005-09-23 15:50:00,35.2,35.21,35.2,35.21,31300.0,26.8827,26.8904,26.8827,26.8904,31300.0
2005-09-23 15:55:00,35.21,35.21,35.18,35.18,49700.0,26.8904,26.8904,26.8674,26.8674,49700.0
2005-09-26 09:30:00,35.2,35.2,35.19,35.19,40900.0,26.8827,26.8827,26.8751,26.8751,40900.0
2005-09-26 09:35:00,35.19,35.25,35.19,35.23,11900.0,26.8751,26.9209,26.8751,26.9056,11900.0
2005-09-26 09:40:00,35.25,35.4,35.21,35.39,23200.0,26.9209,27.0355,26.8904,27.0278,23200.0
2005-09-26 09:45:00,35.36,35.53,35.34,35.52,32800.0,27.0049,27.1347,26.9896,27.1271,32800.0
2005-09-26 09:50:00,35.6,35.75,35.53,35.67,39400.0,27.1882,27.3028,27.1347,27.2417,39400.0
2005-09-26 09:55:00,35.67,35.68,35.53,35.56,18400.0,27.2417,27.2493,27.1347,27.1577,18400.0
2005-09-26 10:00:00,35.57,35.89,35.47,35.65,79400.0,27.1653,27.4097,27.0889,27.2264,79400.0
2005-09-26 10:05:00,35.63,35.84,35.63,35.73,39300.0,27.2111,27.3715,27.2111,27.2875,39300.0
2005-09-26 10:10:00,35.74,35.86,35.72,35.86,33300.0,27.2951,27.3868,27.2798,27.3868,33300.0
2005-09-26 10:15:00,35.85,35.9,35.73,35.82,31300.0,27.3791,27.4173,27.2875,27.3562,31300.0
2005-09-26 10:20:00,35.88,35.96,35.84,35.86,52600.0,27.402,27.4631,27.3715,27.3868,52600.0
2005-09-26 10:25:00,35.86,35.97,35.84,35.85,33900.0,27.3868,27.4708,27.3715,27.3791,33900.0
2005-09-26 10:30:00,35.84,35.87,35.76,35.87,20200.0,27.3715,27.3944,27.3104,27.3944,20200.0
2005-09-26 10:35:00,35.87,35.87,35.7,35.71,18800.0,27.3944,27.3944,27.2646,27.2722,18800.0
2005-09-26 10:40:00,35.71,35.91,35.7,35.88,30200.0,27.2722,27.425,27.2646,27.402,30200.0
2005-09-26 10:45:00,35.88,35.91,35.83,35.86,20000.0,27.402,27.425,27.3639,27.3868,20000.0
2005-09-26 10:50:00,35.86,35.9,35.8,35.89,30900.0,27.3868,27.4173,27.3409,27.4097,30900.0
2005-09-26 10:55:00,35.89,35.89,35.84,35.85,23400.0,27.4097,27.4097,27.3715,27.3791,23400.0
2005-09-26 11:00:00,35.85,35.85,35.79,35.79,28000.0,27.3791,27.3791,27.3333,27.3333,28000.0
2005-09-26 11:05:00,35.83,35.84,35.8,35.84,42300.0,27.3639,27.3715,27.3409,27.3715,42300.0
2005-09-26 11:10:00,35.84,35.93,35.84,35.92,27700.0,27.3715,27.4402,27.3715,27.4326,27700.0
2005-09-26 11:15:00,35.92,35.92,35.85,35.85,10900.0,27.4326,27.4326,27.3791,27.3791,10900.0
2005-09-26 11:20:00,35.86,35.86,35.85,35.85,15700.0,27.3868,27.3868,27.3791,27.3791,15700.0
2005-09-26 11:25:00,35.85,35.85,35.79,35.81,16000.0,27.3791,27.3791,27.3333,27.3486,16000.0
2005-09-26 11:30:00,35.81,35.83,35.8,35.81,17900.0,27.3486,27.3639,27.3409,27.3486,17900.0
2005-09-26 11:35:00,35.81,35.82,35.8,35.82,14800.0,27.3486,27.3562,27.3409,27.3562,14800.0
2005-09-26 11:40:00,35.82,35.84,35.82,35.82,8200.0,27.3562,27.3715,27.3562,27.3562,8200.0
2005-09-26 11:45:00,35.82,35.84,35.82,35.82,17500.0,27.3562,27.3715,27.3562,27.3562,17500.0
2005-09-26 11:50:00,35.83,35.84,35.82,35.84,21000.0,27.3639,27.3715,27.3562,27.3715,21000.0
2005-09-26 11:55:00,35.83,35.88,35.83,35.88,23300.0,27.3639,27.402,27.3639,27.402,23300.0
2005-09-26 12:00:00,35.88,35.91,35.87,35.91,15600.0,27.402,27.425,27.3944,27.425,15600.0
2005-09-26 12:05:00,35.9,35.9,35.86,35.86,37400.0,27.4173,27.4173,27.3868,27.3868,37400.0
2005-09-26 12:10:00,35.87,35.89,35.83,35.85,23300.0,27.3944,27.4097,27.3639,27.3791,23300.0
2005-09-26 12:15:00,35.84,35.85,35.84,35.84,8500.0,27.3715,27.3791,27.3715,27.3715,8500.0
2005-09-26 12:20:00,35.84,35.88,35.82,35.86,14900.0,27.3715,27.402,27.3562,27.3868,14900.0
2005-09-26 12:25:00,35.87,35.9,35.85,35.9,11500.0,27.3944,27.4173,27.3791,27.4173,11500.0
2005-09-26 12:30:00,35.88,35.89,35.85,35.87,9200.0,27.402,27.4097,27.3791,27.3944,9200.0
2005-09-26 12:35:00,35.85,35.87,35.85,35.86,7000.0,27.3791,27.3944,27.3791,27.3868,7000.0
2005-09-26 12:40:00,35.87,35.87,35.85,35.85,41800.0,27.3944,27.3944,27.3791,27.3791,41800.0
2005-09-26 12:45:00,35.85,35.87,35.8,35.86,25300.0,27.3791,27.3944,27.3409,27.3868,25300.0
2005-09-26 12:50:00,35.86,35.89,35.85,35.89,13100.0,27.3868,27.4097,27.3791,27.4097,13100.0
2005-09-26 12:55:00,35.89,35.92,35.89,35.9,13300.0,27.4097,27.4326,27.4097,27.4173,13300.0
2005-09-26 13:00:00,35.91,35.98,35.9,35.97,26900.0,27.425,27.4784,27.4173,27.4708,26900.0
2005-09-26 13:05:00,35.97,36.0,35.97,35.98,18900.0,27.4708,27.4937,27.4708,27.4784,18900.0
2005-09-26 13:10:00,35.98,36.01,35.98,36.0,41300.0,27.4784,27.5013,27.4784,27.4937,41300.0
2005-09-26 13:15:00,36.0,36.0,35.96,35.96,29600.0,27.4937,27.4937,27.4631,27.4631,29600.0
2005-09-26 13:20:00,35.96,35.96,35.9,35.9,18500.0,27.4631,27.4631,27.4173,27.4173,18500.0
2005-09-26 13:25:00,35.9,35.91,35.8,35.8,23800.0,27.4173,27.425,27.3409,27.3409,23800.0
2005-09-26 13:30:00,35.75,35.76,35.63,35.64,41500.0,27.3028,27.3104,27.2111,27.2187,41500.0
2005-09-26 13:35:00,35.64,35.64,35.55,35.57,20200.0,27.2187,27.2187,27.15,27.1653,20200.0
2005-09-26 13:40:00,35.57,35.6,35.56,35.58,25400.0,27.1653,27.1882,27.1577,27.1729,25400.0
2005-09-26 13:45:00,35.59,35.59,35.57,35.58,8000.0,27.1806,27.1806,27.1653,27.1729,8000.0
2005-09-26 13:50:00,35.58,35.58,35.47,35.47,31100.0,27.1729,27.1729,27.0889,27.0889,31100.0
2005-09-26 13:55:00,35.48,35.48,35.4,35.4,25700.0,27.0966,27.0966,27.0355,27.0355,25700.0
2005-09-26 14:00:00,35.4,35.42,35.31,35.33,29900.0,27.0355,27.0507,26.9667,26.982,29900.0
2005-09-26 14:05:00,35.33,35.51,35.3,35.44,46600.0,26.982,27.1195,26.9591,27.066,46600.0
2005-09-26 14:10:00,35.42,35.46,35.41,35.43,18800.0,27.0507,27.0813,27.0431,27.0584,18800.0
2005-09-26 14:15:00,35.43,35.43,35.26,35.26,26400.0,27.0584,27.0584,26.9285,26.9285,26400.0
2005-09-26 14:20:00,35.25,35.32,35.22,35.31,29600.0,26.9209,26.9744,26.898,26.9667,29600.0
2005-09-26 14:25:00,35.31,35.41,35.31,35.39,19300.0,26.9667,27.0431,26.9667,27.0278,19300.0
2005-09-26 14:30:00,35.37,35.37,35.33,35.36,20100.0,27.0125,27.0125,26.982,27.0049,20100.0
2005-09-26 14:35:00,35.36,35.42,35.36,35.41,11900.0,27.0049,27.0507,27.0049,27.0431,11900.0
2005-09-26 14:40:00,35.4,35.4,35.37,35.39,31300.0,27.0355,27.0355,27.0125,27.0278,31300.0
2005-09-26 14:45:00,35.4,35.47,35.4,35.47,24900.0,27.0355,27.0889,27.0355,27.0889,24900.0
2005-09-26 14:50:00,35.46,35.46,35.42,35.45,13500.0,27.0813,27.0813,27.0507,27.0736,13500.0
2005-09-26 14:55:00,35.45,35.49,35.45,35.47,9800.0,27.0736,27.1042,27.0736,27.0889,9800.0
2005-09-26 15:00:00,35.47,35.5,35.47,35.48,33700.0,27.0889,27.1118,27.0889,27.0966,33700.0
2005-09-26 15:05:00,35.48,35.52,35.48,35.52,24100.0,27.0966,27.1271,27.0966,27.1271,24100.0
2005-09-26 15:10:00,35.52,35.55,35.5,35.53,29400.0,27.1271,27.15,27.1118,27.1347,29400.0
2005-09-26 15:15:00,35.53,35.57,35.48,35.56,27700.0,27.1347,27.1653,27.0966,27.1577,27700.0
2005-09-26 15:20:00,35.56,35.62,35.55,35.57,39200.0,27.1577,27.2035,27.15,27.1653,39200.0
2005-09-26 15:25:00,35.57,35.57,35.55,35.56,35500.0,27.1653,27.1653,27.15,27.1577,35500.0
2005-09-26 15:30:00,35.55,35.62,35.55,35.61,22700.0,27.15,27.2035,27.15,27.1958,22700.0
2005-09-26 15:35:00,35.61,35.68,35.61,35.65,26400.0,27.1958,27.2493,27.1958,27.2264,26400.0
2005-09-26 15:40:00,35.65,35.65,35.6,35.61,34200.0,27.2264,27.2264,27.1882,27.1958,34200.0
2005-09-26 15:45:00,35.61,35.72,35.6,35.68,46600.0,27.1958,27.2798,27.1882,27.2493,46600.0
2005-09-26 15:50:00,35.69,35.69,35.6,35.64,49700.0,27.2569,27.2569,27.1882,27.2187,49700.0
2005-09-26 15:55:00,35.65,35.66,35.57,35.57,28400.0,27.2264,27.234,27.1653,27.1653,28400.0
2005-09-27 09:30:00,35.84,35.9,35.79,35.89,66300.0,27.3715,27.4173,27.3333,27.4097,66300.0
2005-09-27 09:35:00,35.9,36.09,35.75,35.8,52000.0,27.4173,27.5624,27.3028,27.3409,52000.0
2005-09-27 09:40:00,35.78,35.81,35.58,35.65,72100.0,27.3257,27.3486,27.1729,27.2264,72100.0
2005-09-27 09:45:00,35.63,35.9,35.59,35.86,43900.0,27.2111,27.4173,27.1806,27.3868,43900.0
2005-09-27 09:50:00,35.83,36.14,35.83,36.12,32400.0,27.3639,27.6006,27.3639,27.5853,32400.0
2005-09-27 09:55:00,36.13,36.13,35.85,35.9,48800.0,27.593,27.593,27.3791,27.4173,48800.0
2005-09-27 10:00:00,35.86,35.89,35.3,35.31,120700.0,27.3868,27.4097,26.9591,26.9667,120700.0
2005-09-27 10:05:00,35.31,35.4,35.22,35.4,93600.0,26.9667,27.0355,26.898,27.0355,93600.0
2005-09-27 10:10:00,35.49,35.49,35.18,35.24,100100.0,27.1042,27.1042,26.8674,26.9133,100100.0
2005-09-27 10:15:00,35.24,35.39,35.24,35.34,22200.0,26.9133,27.0278,26.9133,26.9896,22200.0
2005-09-27 10:20:00,35.33,35.42,35.31,35.42,32100.0,26.982,27.0507,26.9667,27.0507,32100.0
2005-09-27 10:25:00,35.4,35.4,35.26,35.26,20500.0,27.0355,27.0355,26.9285,26.9285,20500.0
2005-09-27 10:30:00,35.26,35.37,35.24,35.27,23900.0,26.9285,27.0125,26.9133,26.9362,23900.0
2005-09-27 10:35:00,35.27,35.33,35.24,35.24,15500.0,26.9362,26.982,26.9133,26.9133,15500.0
2005-09-27 10:40:00,35.3,35.32,35.22,35.25,64300.0,26.9591,26.9744,26.898,26.9209,64300.0
2005-09-27 10:45:00,35.3,35.42,35.29,35.37,29100.0,26.9591,27.0507,26.9514,27.0125,29100.0
2005-09-27 10:50:00,35.37,35.37,35.18,35.2,30500.0,27.0125,27.0125,26.8674,26.8827,30500.0
2005-09-27 10:55:00,35.17,35.23,35.03,35.05,21000.0,26.8598,26.9056,26.7529,26.7682,21000.0
2005-09-27 11:00:00,35.03,35.18,35.03,35.18,29200.0,26.7529,26.8674,26.7529,26.8674,29200.0
2005-09-27 11:05:00,35.16,35.21,35.16,35.19,29100.0,26.8522,26.8904,26.8522,26.8751,29100.0
2005-09-27 11:10:00,35.17,35.24,35.16,35.19,31200.0,26.8598,26.9133,26.8522,26.8751,31200.0
2005-09-27 11:15:00,35.2,35.23,35.19,35.21,109500.0,26.8827,26.9056,26.8751,26.8904,109500.0
2005-09-27 11:20:00,35.2,35.25,35.19,35.25,21800.0,26.8827,26.9209,26.8751,26.9209,21800.0
2005-09-27 11:25:00,35.23,35.25,35.21,35.22,11300.0,26.9056,26.9209,26.8904,26.898,11300.0
2005-09-27 11:30:00,35.22,35.22,35.15,35.15,17500.0,26.898,26.898,26.8445,26.8445,17500.0
2005-09-27 11:35:00,35.17,35.17,35.1,35.11,19300.0,26.8598,26.8598,26.8063,26.814,19300.0
2005-09-27 11:40:00,35.11,35.11,35.08,35.08,16800.0,26.814,26.814,26.7911,26.7911,16800.0
2005-09-27 11:45:00,35.08,35.11,35.05,35.06,18900.0,26.7911,26.814,26.7682,26.7758,18900.0
2005-09-27 11:50:00,35.06,35.15,35.05,35.11,25900.0,26.7758,26.8445,26.7682,26.814,25900.0
2005-09-27 11:55:00,35.12,35.12,35.08,35.1,13500.0,26.8216,26.8216,26.7911,26.8063,13500.0
2005-09-27 12:00:00,35.12,35.23,35.07,35.2,19400.0,26.8216,26.9056,26.7834,26.8827,19400.0
2005-09-27 12:05:00,35.2,35.25,35.2,35.2,13700.0,26.8827,26.9209,26.8827,26.8827,13700.0
2005-09-27 12:10:00,35.2,35.21,35.17,35.17,10200.0,26.8827,26.8904,26.8598,26.8598,10200.0
2005-09-27 12:15:00,35.15,35.15,35.06,35.1,30600.0,26.8445,26.8445,26.7758,26.8063,30600.0
2005-09-27 12:20:00,35.1,35.16,35.09,35.15,14300.0,26.8063,26.8522,26.7987,26.8445,14300.0
2005-09-27 12:25:00,35.16,35.16,35.16,35.16,7700.0,26.8522,26.8522,26.8522,26.8522,7700.0
2005-09-27 12:30:00,35.17,35.24,35.16,35.24,13700.0,26.8598,26.9133,26.8522,26.9133,13700.0
2005-09-27 12:35:00,35.25,35.3,35.25,35.27,25300.0,26.9209,26.9591,26.9209,26.9362,25300.0
2005-09-27 12:40:00,35.28,35.29,35.18,35.21,26100.0,26.9438,26.9514,26.8674,26.8904,26100.0
2005-09-27 12:45:00,35.22,35.25,35.2,35.24,11000.0,26.898,26.9209,26.8827,26.9133,11000.0
2005-09-27 12:50:00,35.24,35.24,35.18,35.18,21500.0,26.9133,26.9133,26.8674,26.8674,21500.0
2005-09-27 12:55:00,35.18,35.21,35.18,35.19,27100.0,26.8674,26.8904,26.8674,26.8751,27100.0
2005-09-27 13:00:00,35.19,35.26,35.18,35.25,19600.0,26.8751,26.9285,26.8674,26.9209,19600.0
2005-09-27 13:05:00,35.24,35.3,35.24,35.29,9300.0,26.9133,26.9591,26.9133,26.9514,9300.0
2005-09-27 13:10:00,35.29,35.34,35.28,35.28,22800.0,26.9514,26.9896,26.9438,26.9438,22800.0
2005-09-27 13:15:00,35.26,35.27,35.21,35.27,18900.0,26.9285,26.9362,26.8904,26.9362,18900.0
2005-09-27 13:20:00,35.23,35.23,35.18,35.2,28400.0,26.9056,26.9056,26.8674,26.8827,28400.0
2005-09-27 13:25:00,35.21,35.24,35.2,35.24,14300.0,26.8904,26.9133,26.8827,26.9133,14300.0
2005-09-27 13:30:00,35.22,35.26,35.22,35.26,9100.0,26.898,26.9285,26.898,26.9285,9100.0
2005-09-27 13:35:00,35.26,35.27,35.23,35.23,3600.0,26.9285,26.9362,26.9056,26.9056,3600.0
2005-09-27 13:40:00,35.23,35.24,35.22,35.24,10200.0,26.9056,26.9133,26.898,26.9133,10200.0
2005-09-27 13:45:00,35.24,35.24,35.22,35.22,2500.0,26.9133,26.9133,26.898,26.898,2500.0
2005-09-27 13:50:00,35.22,35.25,35.21,35.23,7800.0,26.898,26.9209,26.8904,26.9056,7800.0
2005-09-27 13:55:00,35.25,35.26,35.23,35.25,20300.0,26.9209,26.9285,26.9056,26.9209,20300.0
2005-09-27 14:00:00,35.23,35.26,35.2,35.2,20600.0,26.9056,26.9285,26.8827,26.8827,20600.0
2005-09-27 14:05:00,35.2,35.2,35.15,35.16,17400.0,26.8827,26.8827,26.8445,26.8522,17400.0
2005-09-27 14:10:00,35.16,35.18,35.15,35.18,18700.0,26.8522,26.8674,26.8445,26.8674,18700.0
2005-09-27 14:15:00,35.18,35.2,35.17,35.17,8500.0,26.8674,26.8827,26.8598,26.8598,8500.0
2005-09-27 14:20:00,35.18,35.2,35.16,35.18,33200.0,26.8674,26.8827,26.8522,26.8674,33200.0
2005-09-27 14:25:00,35.17,35.17,35.15,35.17,13300.0,26.8598,26.8598,26.8445,26.8598,13300.0
2005-09-27 14:30:00,35.16,35.18,35.15,35.15,18000.0,26.8522,26.8674,26.8445,26.8445,18000.0
2005-09-27 14:35:00,35.15,35.15,35.12,35.12,12400.0,26.8445,26.8445,26.8216,26.8216,12400.0
2005-09-27 14:40:00,35.12,35.13,35.11,35.11,6100.0,26.8216,26.8293,26.814,26.814,6100.0
2005-09-27 14:45:00,35.11,35.16,35.1,35.15,29300.0,26.814,26.8522,26.8063,26.8445,29300.0
2005-09-27 14:50:00,35.15,35.24,35.11,35.23,25000.0,26.8445,26.9133,26.814,26.9056,25000.0
2005-09-27 14:55:00,35.23,35.34,35.22,35.31,20300.0,26.9056,26.9896,26.898,26.9667,20300.0
2005-09-27 15:00:00,35.31,35.35,35.25,35.27,27800.0,26.9667,26.9973,26.9209,26.9362,27800.0
2005-09-27 15:05:00,35.26,35.26,35.17,35.17,19600.0,26.9285,26.9285,26.8598,26.8598,19600.0
2005-09-27 15:10:00,35.16,35.28,35.14,35.26,39700.0,26.8522,26.9438,26.8369,26.9285,39700.0
2005-09-27 15:15:00,35.27,35.3,35.27,35.3,16300.0,26.9362,26.9591,26.9362,26.9591,16300.0
2005-09-27 15:20:00,35.3,35.37,35.26,35.37,27500.0,26.9591,27.0125,26.9285,27.0125,27500.0
2005-09-27 15:25:00,35.37,35.5,35.37,35.5,26400.0,27.0125,27.1118,27.0125,27.1118,26400.0
2005-09-27 15:30:00,35.49,35.49,35.43,35.43,28700.0,27.1042,27.1042,27.0584,27.0584,28700.0
2005-09-27 15:35:00,35.43,35.46,35.41,35.43,28400.0,27.0584,27.0813,27.0431,27.0584,28400.0
2005-09-27 15:40:00,35.43,35.47,35.42,35.45,32200.0,27.0584,27.0889,27.0507,27.0736,32200.0
2005-09-27 15:45:00,35.44,35.47,35.44,35.46,31700.0,27.066,27.0889,27.066,27.0813,31700.0
2005-09-27 15:50:00,35.47,35.49,35.46,35.47,39700.0,27.0889,27.1042,27.0813,27.0889,39700.0
2005-09-27 15:55:00,35.47,35.49,35.4,35.45,56200.0,27.0889,27.1042,27.0355,27.0736,56200.0
2005-09-28 09:30:00,35.5,35.7,35.49,35.7,49300.0,27.1118,27.2646,27.1042,27.2646,49300.0
2005-09-28 09:35:00,35.7,35.75,35.59,35.59,46800.0,27.2646,27.3028,27.1806,27.1806,46800.0
2005-09-28 09:40:00,35.54,35.56,35.25,35.3,35100.0,27.1424,27.1577,26.9209,26.9591,35100.0
2005-09-28 09:45:00,35.29,35.46,35.22,35.34,37700.0,26.9514,27.0813,26.898,26.9896,37700.0
2005-09-28 09:50:00,35.33,35.45,35.3,35.35,49700.0,26.982,27.0736,26.9591,26.9973,49700.0
2005-09-28 09:55:00,35.35,35.35,35.05,35.05,31400.0,26.9973,26.9973,26.7682,26.7682,31400.0
2005-09-28 10:00:00,35.05,35.09,34.93,34.93,40800.0,26.7682,26.7987,26.6765,26.6765,40800.0
2005-09-28 10:05:00,34.89,34.92,34.75,34.76,38000.0,26.646,26.6689,26.539,26.5467,38000.0
2005-09-28 10:10:00,34.75,34.77,34.53,34.61,94900.0,26.539,26.5543,26.371,26.4321,94900.0
2005-09-28 10:15:00,34.58,34.64,34.53,34.59,23100.0,26.4092,26.455,26.371,26.4168,23100.0
2005-09-28 10:20:00,34.59,34.7,34.57,34.59,26300.0,26.4168,26.5009,26.4016,26.4168,26300.0
2005-09-28 10:25:00,34.59,34.6,34.42,34.45,32700.0,26.4168,26.4245,26.287,26.3099,32700.0
2005-09-28 10:30:00,34.45,34.48,34.33,34.43,46800.0,26.3099,26.3328,26.2183,26.2947,46800.0
2005-09-28 10:35:00,34.42,34.55,34.33,34.35,54000.0,26.287,26.3863,26.2183,26.2336,54000.0
2005-09-28 10:40:00,34.34,34.38,34.26,34.28,113400.0,26.2259,26.2565,26.1648,26.1801,113400.0
2005-09-28 10:45:00,34.28,34.35,34.27,34.3,56000.0,26.1801,26.2336,26.1725,26.1954,56000.0
2005-09-28 10:50:00,34.3,34.48,34.3,34.36,84700.0,26.1954,26.3328,26.1954,26.2412,84700.0
2005-09-28 10:55:00,34.34,34.38,34.28,34.29,157000.0,26.2259,26.2565,26.1801,26.1877,157000.0
2005-09-28 11:00:00,34.3,34.38,34.28,34.33,39700.0,26.1954,26.2565,26.1801,26.2183,39700.0
2005-09-28 11:05:00,34.34,34.38,34.33,34.36,17500.0,26.2259,26.2565,26.2183,26.2412,17500.0
2005-09-28 11:10:00,34.35,34.57,34.33,34.52,44900.0,26.2336,26.4016,26.2183,26.3634,44900.0
2005-09-28 11:15:00,34.53,34.61,34.47,34.47,46800.0,26.371,26.4321,26.3252,26.3252,46800.0
2005-09-28 11:20:00,34.48,34.55,34.37,34.37,25300.0,26.3328,26.3863,26.2488,26.2488,25300.0
2005-09-28 11:25:00,34.38,34.47,34.38,34.44,70700.0,26.2565,26.3252,26.2565,26.3023,70700.0
2005-09-28 11:30:00,34.45,34.53,34.43,34.48,29400.0,26.3099,26.371,26.2947,26.3328,29400.0
2005-09-28 11:35:00,34.48,34.67,34.48,34.66,43000.0,26.3328,26.4779,26.3328,26.4703,43000.0
2005-09-28 11:40:00,34.64,34.7,34.55,34.55,35200.0,26.455,26.5009,26.3863,26.3863,35200.0
2005-09-28 11:45:00,34.55,34.59,34.49,34.51,32000.0,26.3863,26.4168,26.3405,26.3558,32000.0
2005-09-28 11:50:00,34.52,34.62,34.52,34.58,18300.0,26.3634,26.4398,26.3634,26.4092,18300.0
2005-09-28 11:55:00,34.55,34.7,34.55,34.64,18200.0,26.3863,26.5009,26.3863,26.455,18200.0
2005-09-28 12:00:00,34.63,34.67,34.63,34.65,4600.0,26.4474,26.4779,26.4474,26.4627,4600.0
2005-09-28 12:05:00,34.65,34.7,34.65,34.69,6300.0,26.4627,26.5009,26.4627,26.4932,6300.0
2005-09-28 12:10:00,34.67,34.69,34.52,34.54,13200.0,26.4779,26.4932,26.3634,26.3787,13200.0
2005-09-28 12:15:00,34.54,34.69,34.54,34.69,12700.0,26.3787,26.4932,26.3787,26.4932,12700.0
2005-09-28 12:20:00,34.69,34.74,34.65,34.73,8100.0,26.4932,26.5314,26.4627,26.5238,8100.0
2005-09-28 12:25:00,34.72,34.75,34.65,34.65,7800.0,26.5161,26.539,26.4627,26.4627,7800.0
2005-09-28 12:30:00,34.66,34.66,34.55,34.64,14400.0,26.4703,26.4703,26.3863,26.455,14400.0
2005-09-28 12:35:00,34.63,34.72,34.63,34.71,10800.0,26.4474,26.5161,26.4474,26.5085,10800.0
2005-09-28 12:40:00,34.7,34.74,34.7,34.74,9200.0,26.5009,26.5314,26.5009,26.5314,9200.0
2005-09-28 12:45:00,34.74,34.81,34.71,34.75,23100.0,26.5314,26.5849,26.5085,26.539,23100.0
2005-09-28 12:50:00,34.75,34.85,34.75,34.84,22700.0,26.539,26.6154,26.539,26.6078,22700.0
2005-09-28 12:55:00,34.85,34.89,34.83,34.89,15500.0,26.6154,26.646,26.6001,26.646,15500.0
2005-09-28 13:00:00,34.88,34.91,34.85,34.9,15200.0,26.6383,26.6612,26.6154,26.6536,15200.0
2005-09-28 13:05:00,34.9,34.93,34.88,34.89,12700.0,26.6536,26.6765,26.6383,26.646,12700.0
2005-09-28 13:10:00,34.89,34.97,34.88,34.95,16700.0,26.646,26.7071,26.6383,26.6918,16700.0
2005-09-28 13:15:00,34.94,34.95,34.86,34.89,8900.0,26.6841,26.6918,26.6231,26.646,8900.0
2005-09-28 13:20:00,34.9,34.9,34.86,34.87,9000.0,26.6536,26.6536,26.6231,26.6307,9000.0
2005-09-28 13:25:00,34.87,34.93,34.87,34.91,8300.0,26.6307,26.6765,26.6307,26.6612,8300.0
2005-09-28 13:30:00,34.91,34.91,34.74,34.74,27200.0,26.6612,26.6612,26.5314,26.5314,27200.0
2005-09-28 13:35:00,34.73,34.74,34.72,34.74,7200.0,26.5238,26.5314,26.5161,26.5314,7200.0
2005-09-28 13:40:00,34.74,34.74,34.7,34.71,12100.0,26.5314,26.5314,26.5009,26.5085,12100.0
2005-09-28 13:45:00,34.68,34.69,34.62,34.64,45400.0,26.4856,26.4932,26.4398,26.455,45400.0
2005-09-28 13:50:00,34.64,34.76,34.63,34.76,15600.0,26.455,26.5467,26.4474,26.5467,15600.0
2005-09-28 13:55:00,34.76,34.8,34.67,34.8,45000.0,26.5467,26.5772,26.4779,26.5772,45000.0
2005-09-28 14:00:00,34.78,34.83,34.78,34.78,8300.0,26.562,26.6001,26.562,26.562,8300.0
2005-09-28 14:05:00,34.79,34.79,34.74,34.76,6200.0,26.5696,26.5696,26.5314,26.5467,6200.0
2005-09-28 14:10:00,34.76,34.87,34.76,34.84,14500.0,26.5467,26.6307,26.5467,26.6078,14500.0
2005-09-28 14:15:00,34.83,34.84,34.77,34.77,3000.0,26.6001,26.6078,26.5543,26.5543,3000.0
2005-09-28 14:20:00,34.77,34.86,34.73,34.86,7400.0,26.5543,26.6231,26.5238,26.6231,7400.0
2005-09-28 14:25:00,34.86,34.98,34.85,34.93,31900.0,26.6231,26.7147,26.6154,26.6765,31900.0
2005-09-28 14:30:00,34.94,34.99,34.84,34.99,19700.0,26.6841,26.7223,26.6078,26.7223,19700.0
2005-09-28 14:35:00,34.97,34.98,34.88,34.91,14100.0,26.7071,26.7147,26.6383,26.6612,14100.0
2005-09-28 14:40:00,34.88,34.92,34.88,34.89,9800.0,26.6383,26.6689,26.6383,26.646,9800.0
2005-09-28 14:45:00,34.88,34.92,34.86,34.92,7900.0,26.6383,26.6689,26.6231,26.6689,7900.0
2005-09-28 14:50:00,34.89,34.92,34.87,34.87,8200.0,26.646,26.6689,26.6307,26.6307,8200.0
2005-09-28 14:55:00,34.88,34.89,34.84,34.87,8900.0,26.6383,26.646,26.6078,26.6307,8900.0
2005-09-28 15:00:00,34.87,34.9,34.86,34.87,8100.0,26.6307,26.6536,26.6231,26.6307,8100.0
2005-09-28 15:05:00,34.86,34.87,34.76,34.82,27700.0,26.6231,26.6307,26.5467,26.5925,27700.0
2005-09-28 15:10:00,34.81,34.86,34.81,34.84,22800.0,26.5849,26.6231,26.5849,26.6078,22800.0
2005-09-28 15:15:00,34.84,34.87,34.82,34.85,11500.0,26.6078,26.6307,26.5925,26.6154,11500.0
2005-09-28 15:20:00,34.85,34.87,34.77,34.77,30700.0,26.6154,26.6307,26.5543,26.5543,30700.0
2005-09-28 15:25:00,34.78,34.86,34.78,34.84,13000.0,26.562,26.6231,26.562,26.6078,13000.0
2005-09-28 15:30:00,34.84,34.9,34.81,34.88,16000.0,26.6078,26.6536,26.5849,26.6383,16000.0
2005-09-28 15:35:00,34.87,34.87,34.8,34.84,18500.0,26.6307,26.6307,26.5772,26.6078,18500.0
2005-09-28 15:40:00,34.84,35.0,34.84,34.98,26400.0,26.6078,26.73,26.6078,26.7147,26400.0
2005-09-28 15:45:00,34.96,35.0,34.94,34.98,30700.0,26.6994,26.73,26.6841,26.7147,30700.0
2005-09-28 15:50:00,34.96,34.98,34.87,34.9,30800.0,26.6994,26.7147,26.6307,26.6536,30800.0
2005-09-28 15:55:00,34.9,34.95,34.89,34.95,62900.0,26.6536,26.6918,26.646,26.6918,62900.0
2005-09-29 09:30:00,35.0,35.12,34.96,34.96,66800.0,26.73,26.8216,26.6994,26.6994,66800.0
2005-09-29 09:35:00,34.96,35.03,34.88,35.03,76400.0,26.6994,26.7529,26.6383,26.7529,76400.0
2005-09-29 09:40:00,35.07,35.23,35.01,35.11,66000.0,26.7834,26.9056,26.7376,26.814,66000.0
2005-09-29 09:45:00,35.1,35.11,34.91,35.05,57700.0,26.8063,26.814,26.6612,26.7682,57700.0
2005-09-29 09:50:00,35.06,35.06,34.95,35.01,58200.0,26.7758,26.7758,26.6918,26.7376,58200.0
2005-09-29 09:55:00,35.01,35.04,34.93,34.93,33400.0,26.7376,26.7605,26.6765,26.6765,33400.0
2005-09-29 10:00:00,34.93,35.05,34.9,34.95,34800.0,26.6765,26.7682,26.6536,26.6918,34800.0
2005-09-29 10:05:00,34.94,34.95,34.83,34.85,22100.0,26.6841,26.6918,26.6001,26.6154,22100.0
2005-09-29 10:10:00,34.84,34.94,34.79,34.93,37000.0,26.6078,26.6841,26.5696,26.6765,37000.0
2005-09-29 10:15:00,34.95,34.99,34.92,34.97,26300.0,26.6918,26.7223,26.6689,26.7071,26300.0
2005-09-29 10:20:00,35.0,35.18,34.97,35.18,47700.0,26.73,26.8674,26.7071,26.8674,47700.0
2005-09-29 10:25:00,35.2,35.27,35.15,35.25,36400.0,26.8827,26.9362,26.8445,26.9209,36400.0
2005-09-29 10:30:00,35.25,35.4,35.19,35.4,51000.0,26.9209,27.0355,26.8751,27.0355,51000.0
2005-09-29 10:35:00,35.41,35.48,35.4,35.4,53000.0,27.0431,27.0966,27.0355,27.0355,53000.0
2005-09-29 10:40:00,35.4,35.5,35.36,35.44,26700.0,27.0355,27.1118,27.0049,27.066,26700.0
2005-09-29 10:45:00,35.46,35.49,35.41,35.41,30100.0,27.0813,27.1042,27.0431,27.0431,30100.0
2005-09-29 10:50:00,35.42,35.54,35.38,35.45,37400.0,27.0507,27.1424,27.0202,27.0736,37400.0
2005-09-29 10:55:00,35.41,35.44,35.32,35.34,26000.0,27.0431,27.066,26.9744,26.9896,26000.0
2005-09-29 11:00:00,35.33,35.33,35.18,35.2,30200.0,26.982,26.982,26.8674,26.8827,30200.0
2005-09-29 11:05:00,35.22,35.23,35.15,35.15,51100.0,26.898,26.9056,26.8445,26.8445,51100.0
2005-09-29 11:10:00,35.17,35.28,35.16,35.28,92900.0,26.8598,26.9438,26.8522,26.9438,92900.0
2005-09-29 11:15:00,35.28,35.28,35.1,35.16,40600.0,26.9438,26.9438,26.8063,26.8522,40600.0
2005-09-29 11:20:00,35.16,35.25,35.15,35.23,93700.0,26.8522,26.9209,26.8445,26.9056,93700.0
2005-09-29 11:25:00,35.24,35.37,35.23,35.32,27600.0,26.9133,27.0125,26.9056,26.9744,27600.0
2005-09-29 11:30:00,35.34,35.37,35.26,35.37,42000.0,26.9896,27.0125,26.9285,27.0125,42000.0
2005-09-29 11:35:00,35.36,35.38,35.32,35.33,15000.0,27.0049,27.0202,26.9744,26.982,15000.0
2005-09-29 11:40:00,35.33,35.38,35.32,35.37,10900.0,26.982,27.0202,26.9744,27.0125,10900.0
2005-09-29 11:45:00,35.37,35.45,35.36,35.44,35200.0,27.0125,27.0736,27.0049,27.066,35200.0
2005-09-29 11:50:00,35.44,35.53,35.44,35.47,37700.0,27.066,27.1347,27.066,27.0889,37700.0
2005-09-29 11:55:00,35.5,35.5,35.39,35.39,23800.0,27.1118,27.1118,27.0278,27.0278,23800.0
2005-09-29 12:00:00,35.4,35.4,35.34,35.38,81300.0,27.0355,27.0355,26.9896,27.0202,81300.0
2005-09-29 12:05:00,35.43,35.43,35.41,35.42,32500.0,27.0584,27.0584,27.0431,27.0507,32500.0
2005-09-29 12:10:00,35.42,35.5,35.42,35.48,101700.0,27.0507,27.1118,27.0507,27.0966,101700.0
2005-09-29 12:15:00,35.48,35.55,35.45,35.55,30400.0,27.0966,27.15,27.0736,27.15,30400.0
2005-09-29 12:20:00,35.55,35.62,35.5,35.55,71500.0,27.15,27.2035,27.1118,27.15,71500.0
2005-09-29 12:25:00,35.55,35.58,35.49,35.49,19800.0,27.15,27.1729,27.1042,27.1042,19800.0
2005-09-29 12:30:00,35.49,35.49,35.4,35.4,21700.0,27.1042,27.1042,27.0355,27.0355,21700.0
2005-09-29 12:35:00,35.41,35.44,35.35,35.4,22400.0,27.0431,27.066,26.9973,27.0355,22400.0
2005-09-29 12:40:00,35.4,35.48,35.4,35.44,46500.0,27.0355,27.0966,27.0355,27.066,46500.0
2005-09-29 12:45:00,35.42,35.43,35.4,35.4,17500.0,27.0507,27.0584,27.0355,27.0355,17500.0
2005-09-29 12:50:00,35.4,35.44,35.4,35.43,34200.0,27.0355,27.066,27.0355,27.0584,34200.0
2005-09-29 12:55:00,35.43,35.44,35.43,35.44,17700.0,27.0584,27.066,27.0584,27.066,17700.0
2005-09-29 13:00:00,35.43,35.57,35.43,35.57,28700.0,27.0584,27.1653,27.0584,27.1653,28700.0
2005-09-29 13:05:00,35.58,35.61,35.55,35.55,15200.0,27.1729,27.1958,27.15,27.15,15200.0
2005-09-29 13:10:00,35.53,35.53,35.45,35.52,32400.0,27.1347,27.1347,27.0736,27.1271,32400.0
2005-09-29 13:15:00,35.52,35.56,35.52,35.54,19700.0,27.1271,27.1577,27.1271,27.1424,19700.0
2005-09-29 13:20:00,35.53,35.61,35.52,35.6,29000.0,27.1347,27.1958,27.1271,27.1882,29000.0
2005-09-29 13:25:00,35.6,35.61,35.59,35.61,44200.0,27.1882,27.1958,27.1806,27.1958,44200.0
2005-09-29 13:30:00,35.6,35.72,35.6,35.66,47000.0,27.1882,27.2798,27.1882,27.234,47000.0
2005-09-29 13:35:00,35.66,35.7,35.58,35.6,15600.0,27.234,27.2646,27.1729,27.1882,15600.0
2005-09-29 13:40:00,35.59,35.7,35.56,35.57,28500.0,27.1806,27.2646,27.1577,27.1653,28500.0
2005-09-29 13:45:00,35.6,35.69,35.59,35.69,28500.0,27.1882,27.2569,27.1806,27.2569,28500.0
2005-09-29 13:50:00,35.69,35.69,35.6,35.66,23300.0,27.2569,27.2569,27.1882,27.234,23300.0
2005-09-29 13:55:00,35.65,35.65,35.58,35.61,20400.0,27.2264,27.2264,27.1729,27.1958,20400.0
2005-09-29 14:00:00,35.61,35.65,35.57,35.64,34300.0,27.1958,27.2264,27.1653,27.2187,34300.0
2005-09-29 14:05:00,35.64,35.67,35.6,35.65,84800.0,27.2187,27.2417,27.1882,27.2264,84800.0
2005-09-29 14:10:00,35.68,35.68,35.56,35.61,42900.0,27.2493,27.2493,27.1577,27.1958,42900.0
2005-09-29 14:15:00,35.59,35.61,35.55,35.56,23100.0,27.1806,27.1958,27.15,27.1577,23100.0
2005-09-29 14:20:00,35.56,35.6,35.5,35.59,31800.0,27.1577,27.1882,27.1118,27.1806,31800.0
2005-09-29 14:25:00,35.59,35.65,35.54,35.57,47800.0,27.1806,27.2264,27.1424,27.1653,47800.0
2005-09-29 14:30:00,35.58,35.6,35.55,35.58,46800.0,27.1729,27.1882,27.15,27.1729,46800.0
2005-09-29 14:35:00,35.57,35.63,35.57,35.62,19800.0,27.1653,27.2111,27.1653,27.2035,19800.0
2005-09-29 14:40:00,35.62,35.69,35.62,35.67,28400.0,27.2035,27.2569,27.2035,27.2417,28400.0
2005-09-29 14:45:00,35.66,35.66,35.62,35.66,20700.0,27.234,27.234,27.2035,27.234,20700.0
2005-09-29 14:50:00,35.66,35.73,35.65,35.7,79700.0,27.234,27.2875,27.2264,27.2646,79700.0
2005-09-29 14:55:00,35.7,35.74,35.7,35.71,41600.0,27.2646,27.2951,27.2646,27.2722,41600.0
2005-09-29 15:00:00,35.72,35.73,35.66,35.68,177200.0,27.2798,27.2875,27.234,27.2493,177200.0
2005-09-29 15:05:00,35.68,35.69,35.56,35.67,73600.0,27.2493,27.2569,27.1577,27.2417,73600.0
2005-09-29 15:10:00,35.67,35.68,35.57,35.6,83100.0,27.2417,27.2493,27.1653,27.1882,83100.0
2005-09-29 15:15:00,35.6,35.62,35.54,35.57,31000.0,27.1882,27.2035,27.1424,27.1653,31000.0
2005-09-29 15:20:00,35.54,35.59,35.5,35.54,192800.0,27.1424,27.1806,27.1118,27.1424,192800.0
2005-09-29 15:25:00,35.5,35.6,35.48,35.53,61700.0,27.1118,27.1882,27.0966,27.1347,61700.0
2005-09-29 15:30:00,35.5,35.56,35.49,35.5,56600.0,27.1118,27.1577,27.1042,27.1118,56600.0
2005-09-29 15:35:00,35.5,35.66,35.49,35.66,45600.0,27.1118,27.234,27.1042,27.234,45600.0
2005-09-29 15:40:00,35.66,35.66,35.55,35.58,82200.0,27.234,27.234,27.15,27.1729,82200.0
2005-09-29 15:45:00,35.59,35.68,35.56,35.68,68800.0,27.1806,27.2493,27.1577,27.2493,68800.0
2005-09-29 15:50:00,35.68,35.82,35.67,35.77,100800.0,27.2493,27.3562,27.2417,27.318,100800.0
2005-09-29 15:55:00,35.76,35.8,35.75,35.77,45700.0,27.3104,27.3409,27.3028,27.318,45700.0
2005-09-30 09:30:00,35.8,36.15,35.77,36.15,63200.0,27.3409,27.6082,27.318,27.6082,63200.0
2005-09-30 09:35:00,36.19,36.24,36.04,36.2,61100.0,27.6388,27.677,27.5242,27.6464,61100.0
2005-09-30 09:40:00,36.11,36.28,36.1,36.27,47500.0,27.5777,27.7075,27.5701,27.6999,47500.0
2005-09-30 09:45:00,36.28,36.28,36.01,36.13,91200.0,27.7075,27.7075,27.5013,27.593,91200.0
2005-09-30 09:50:00,36.1,36.18,36.06,36.11,78500.0,27.5701,27.6312,27.5395,27.5777,78500.0
2005-09-30 09:55:00,36.11,36.18,36.0,36.17,59200.0,27.5777,27.6312,27.4937,27.6235,59200.0
2005-09-30 10:00:00,36.17,36.19,36.12,36.17,40200.0,27.6235,27.6388,27.5853,27.6235,40200.0
2005-09-30 10:05:00,36.16,36.43,36.15,36.39,49900.0,27.6159,27.8221,27.6082,27.7915,49900.0
2005-09-30 10:10:00,36.4,36.42,36.28,36.4,29800.0,27.7992,27.8144,27.7075,27.7992,29800.0
2005-09-30 10:15:00,36.4,36.41,36.34,36.35,26300.0,27.7992,27.8068,27.7533,27.761,26300.0
2005-09-30 10:20:00,36.35,36.49,36.35,36.44,53800.0,27.761,27.8679,27.761,27.8297,53800.0
2005-09-30 10:25:00,36.45,36.45,36.32,36.33,24800.0,27.8374,27.8374,27.7381,27.7457,24800.0
2005-09-30 10:30:00,36.33,36.37,36.31,36.37,20700.0,27.7457,27.7763,27.7304,27.7763,20700.0
2005-09-30 10:35:00,36.38,36.47,36.37,36.42,43300.0,27.7839,27.8526,27.7763,27.8144,43300.0
2005-09-30 10:40:00,36.43,36.46,36.42,36.44,26800.0,27.8221,27.845,27.8144,27.8297,26800.0
2005-09-30 10:45:00,36.43,36.49,36.42,36.47,24200.0,27.8221,27.8679,27.8144,27.8526,24200.0
2005-09-30 10:50:00,36.46,36.51,36.41,36.41,39200.0,27.845,27.8832,27.8068,27.8068,39200.0
2005-09-30 10:55:00,36.42,36.52,36.41,36.52,16100.0,27.8144,27.8908,27.8068,27.8908,16100.0
2005-09-30 11:00:00,36.52,36.57,36.47,36.49,41700.0,27.8908,27.929,27.8526,27.8679,41700.0
2005-09-30 11:05:00,36.49,36.49,36.41,36.43,52300.0,27.8679,27.8679,27.8068,27.8221,52300.0
2005-09-30 11:10:00,36.43,36.52,36.41,36.51,20400.0,27.8221,27.8908,27.8068,27.8832,20400.0
2005-09-30 11:15:00,36.52,36.59,36.51,36.58,22100.0,27.8908,27.9443,27.8832,27.9366,22100.0
2005-09-30 11:20:00,36.58,36.61,36.56,36.57,24100.0,27.9366,27.9595,27.9214,27.929,24100.0
2005-09-30 11:25:00,36.55,36.58,36.51,36.56,26300.0,27.9137,27.9366,27.8832,27.9214,26300.0
2005-09-30 11:30:00,36.56,36.6,36.51,36.52,21500.0,27.9214,27.9519,27.8832,27.8908,21500.0
2005-09-30 11:35:00,36.52,36.55,36.52,36.53,8500.0,27.8908,27.9137,27.8908,27.8985,8500.0
2005-09-30 11:40:00,36.53,36.57,36.52,36.57,8100.0,27.8985,27.929,27.8908,27.929,8100.0
2005-09-30 11:45:00,36.56,36.59,36.52,36.53,8700.0,27.9214,27.9443,27.8908,27.8985,8700.0
2005-09-30 11:50:00,36.52,36.55,36.48,36.49,15000.0,27.8908,27.9137,27.8603,27.8679,15000.0
2005-09-30 11:55:00,36.49,36.53,36.48,36.53,8800.0,27.8679,27.8985,27.8603,27.8985,8800.0
2005-09-30 12:00:00,36.54,36.54,36.52,36.53,1700.0,27.9061,27.9061,27.8908,27.8985,1700.0
2005-09-30 12:05:00,36.53,36.55,36.52,36.55,4200.0,27.8985,27.9137,27.8908,27.9137,4200.0
2005-09-30 12:10:00,36.55,36.57,36.49,36.5,32000.0,27.9137,27.929,27.8679,27.8755,32000.0
2005-09-30 12:15:00,36.49,36.5,36.4,36.41,28200.0,27.8679,27.8755,27.7992,27.8068,28200.0
2005-09-30 12:20:00,36.41,36.42,36.39,36.42,9400.0,27.8068,27.8144,27.7915,27.8144,9400.0
2005-09-30 12:25:00,36.42,36.44,36.41,36.43,19200.0,27.8144,27.8297,27.8068,27.8221,19200.0
2005-09-30 12:30:00,36.43,36.46,36.42,36.46,7900.0,27.8221,27.845,27.8144,27.845,7900.0
2005-09-30 12:35:00,36.46,36.47,36.44,36.46,5800.0,27.845,27.8526,27.8297,27.845,5800.0
2005-09-30 12:40:00,36.45,36.46,36.43,36.44,5500.0,27.8374,27.845,27.8221,27.8297,5500.0
2005-09-30 12:45:00,36.43,36.44,36.41,36.41,6700.0,27.8221,27.8297,27.8068,27.8068,6700.0
2005-09-30 12:50:00,36.41,36.45,36.4,36.44,29300.0,27.8068,27.8374,27.7992,27.8297,29300.0
2005-09-30 12:55:00,36.42,36.43,36.4,36.42,5800.0,27.8144,27.8221,27.7992,27.8144,5800.0
2005-09-30 13:00:00,36.42,36.45,36.42,36.42,18900.0,27.8144,27.8374,27.8144,27.8144,18900.0
2005-09-30 13:05:00,36.43,36.48,36.43,36.47,11800.0,27.8221,27.8603,27.8221,27.8526,11800.0
2005-09-30 13:10:00,36.45,36.55,36.45,36.54,40400.0,27.8374,27.9137,27.8374,27.9061,40400.0
2005-09-30 13:15:00,36.54,36.56,36.5,36.5,28900.0,27.9061,27.9214,27.8755,27.8755,28900.0
2005-09-30 13:20:00,36.5,36.51,36.46,36.46,25000.0,27.8755,27.8832,27.845,27.845,25000.0
2005-09-30 13:25:00,36.45,36.46,36.42,36.42,14900.0,27.8374,27.845,27.8144,27.8144,14900.0
2005-09-30 13:30:00,36.42,36.46,36.41,36.46,12300.0,27.8144,27.845,27.8068,27.845,12300.0
2005-09-30 13:35:00,36.45,36.49,36.44,36.49,26400.0,27.8374,27.8679,27.8297,27.8679,26400.0
2005-09-30 13:40:00,36.49,36.5,36.47,36.48,9600.0,27.8679,27.8755,27.8526,27.8603,9600.0
2005-09-30 13:45:00,36.48,36.51,36.48,36.49,7800.0,27.8603,27.8832,27.8603,27.8679,7800.0
2005-09-30 13:50:00,36.49,36.52,36.48,36.5,24600.0,27.8679,27.8908,27.8603,27.8755,24600.0
2005-09-30 13:55:00,36.51,36.54,36.51,36.51,17500.0,27.8832,27.9061,27.8832,27.8832,17500.0
2005-09-30 14:00:00,36.52,36.53,36.5,36.52,18100.0,27.8908,27.8985,27.8755,27.8908,18100.0
2005-09-30 14:05:00,36.51,36.56,36.49,36.49,46500.0,27.8832,27.9214,27.8679,27.8679,46500.0
2005-09-30 14:10:00,36.49,36.55,36.49,36.53,11900.0,27.8679,27.9137,27.8679,27.8985,11900.0
2005-09-30 14:15:00,36.54,36.54,36.47,36.49,22700.0,27.9061,27.9061,27.8526,27.8679,22700.0
2005-09-30 14:20:00,36.48,36.51,36.48,36.51,7900.0,27.8603,27.8832,27.8603,27.8832,7900.0
2005-09-30 14:25:00,36.52,36.53,36.5,36.53,27600.0,27.8908,27.8985,27.8755,27.8985,27600.0
2005-09-30 14:30:00,36.52,36.54,36.5,36.52,35500.0,27.8908,27.9061,27.8755,27.8908,35500.0
2005-09-30 14:35:00,36.52,36.56,36.5,36.51,26800.0,27.8908,27.9214,27.8755,27.8832,26800.0
2005-09-30 14:40:00,36.5,36.51,36.46,36.49,9200.0,27.8755,27.8832,27.845,27.8679,9200.0
2005-09-30 14:45:00,36.49,36.52,36.44,36.52,41900.0,27.8679,27.8908,27.8297,27.8908,41900.0
2005-09-30 14:50:00,36.51,36.51,36.43,36.43,26100.0,27.8832,27.8832,27.8221,27.8221,26100.0
2005-09-30 14:55:00,36.44,36.46,36.42,36.45,11200.0,27.8297,27.845,27.8144,27.8374,11200.0
2005-09-30 15:00:00,36.45,36.45,36.43,36.44,10500.0,27.8374,27.8374,27.8221,27.8297,10500.0
2005-09-30 15:05:00,36.43,36.45,36.42,36.44,9600.0,27.8221,27.8374,27.8144,27.8297,9600.0
2005-09-30 15:10:00,36.43,36.44,36.37,36.39,22600.0,27.8221,27.8297,27.7763,27.7915,22600.0
2005-09-30 15:15:00,36.39,36.4,36.38,36.4,25300.0,27.7915,27.7992,27.7839,27.7992,25300.0
2005-09-30 15:20:00,36.41,36.42,36.35,36.35,17900.0,27.8068,27.8144,27.761,27.761,17900.0
2005-09-30 15:25:00,36.35,36.36,36.3,36.3,26600.0,27.761,27.7686,27.7228,27.7228,26600.0
2005-09-30 15:30:00,36.3,36.3,36.22,36.27,19200.0,27.7228,27.7228,27.6617,27.6999,19200.0
2005-09-30 15:35:00,36.27,36.27,36.25,36.27,16900.0,27.6999,27.6999,27.6846,27.6999,16900.0
2005-09-30 15:40:00,36.28,36.31,36.23,36.24,45100.0,27.7075,27.7304,27.6693,27.677,45100.0
2005-09-30 15:45:00,36.25,36.28,36.25,36.25,26800.0,27.6846,27.7075,27.6846,27.6846,26800.0
2005-09-30 15:50:00,36.26,36.26,36.22,36.22,45500.0,27.6923,27.6923,27.6617,27.6617,45500.0
2005-09-30 15:55:00,36.22,36.25,36.2,36.25,47500.0,27.6617,27.6846,27.6464,27.6846,47500.0
2005-10-03 09:30:00,36.35,36.75,36.35,36.74,51000.0,27.761,28.0665,27.761,28.0588,51000.0
2005-10-03 09:35:00,36.74,36.82,36.71,36.81,53800.0,28.0588,28.1199,28.0359,28.1123,53800.0
2005-10-03 09:40:00,36.82,36.83,36.74,36.79,56000.0,28.1199,28.1276,28.0588,28.097,56000.0
2005-10-03 09:45:00,36.82,36.89,36.75,36.79,149100.0,28.1199,28.1734,28.0665,28.097,149100.0
2005-10-03 09:50:00,36.79,36.9,36.79,36.88,93100.0,28.097,28.181,28.097,28.1658,93100.0
2005-10-03 09:55:00,36.88,37.01,36.88,37.01,85400.0,28.1658,28.265,28.1658,28.265,85400.0
2005-10-03 10:00:00,37.01,37.05,36.8,36.87,68900.0,28.265,28.2956,28.1047,28.1581,68900.0
2005-10-03 10:05:00,36.87,36.88,36.72,36.8,81600.0,28.1581,28.1658,28.0436,28.1047,81600.0
2005-10-03 10:10:00,36.8,36.8,36.69,36.75,85400.0,28.1047,28.1047,28.0206,28.0665,85400.0
2005-10-03 10:15:00,36.74,36.75,36.67,36.73,81000.0,28.0588,28.0665,28.0054,28.0512,81000.0
2005-10-03 10:20:00,36.74,36.8,36.73,36.76,52400.0,28.0588,28.1047,28.0512,28.0741,52400.0
2005-10-03 10:25:00,36.75,36.79,36.7,36.76,38300.0,28.0665,28.097,28.0283,28.0741,38300.0
2005-10-03 10:30:00,36.76,36.76,36.63,36.64,25700.0,28.0741,28.0741,27.9748,27.9825,25700.0
2005-10-03 10:35:00,36.63,36.63,36.54,36.55,46600.0,27.9748,27.9748,27.9061,27.9137,46600.0
2005-10-03 10:40:00,36.56,36.65,36.55,36.61,111700.0,27.9214,27.9901,27.9137,27.9595,111700.0
2005-10-03 10:45:00,36.59,36.64,36.57,36.62,115200.0,27.9443,27.9825,27.929,27.9672,115200.0
2005-10-03 10:50:00,36.64,36.76,36.61,36.74,62400.0,27.9825,28.0741,27.9595,28.0588,62400.0
2005-10-03 10:55:00,36.73,36.74,36.64,36.64,23200.0,28.0512,28.0588,27.9825,27.9825,23200.0
2005-10-03 11:00:00,36.62,36.69,36.59,36.66,42700.0,27.9672,28.0206,27.9443,27.9977,42700.0
2005-10-03 11:05:00,36.66,36.7,36.62,36.63,28200.0,27.9977,28.0283,27.9672,27.9748,28200.0
2005-10-03 11:10:00,36.63,36.69,36.62,36.64,44300.0,27.9748,28.0206,27.9672,27.9825,44300.0
2005-10-03 11:15:00,36.67,36.7,36.59,36.68,81200.0,28.0054,28.0283,27.9443,28.013,81200.0
2005-10-03 11:20:00,36.68,36.71,36.64,36.65,33300.0,28.013,28.0359,27.9825,27.9901,33300.0
2005-10-03 11:25:00,36.63,36.68,36.63,36.67,35300.0,27.9748,28.013,27.9748,28.0054,35300.0
2005-10-03 11:30:00,36.67,36.67,36.61,36.66,50900.0,28.0054,28.0054,27.9595,27.9977,50900.0
2005-10-03 11:35:00,36.66,36.66,36.59,36.6,49700.0,27.9977,27.9977,27.9443,27.9519,49700.0
2005-10-03 11:40:00,36.6,36.6,36.52,36.54,42000.0,27.9519,27.9519,27.8908,27.9061,42000.0
2005-10-03 11:45:00,36.54,36.64,36.54,36.61,52200.0,27.9061,27.9825,27.9061,27.9595,52200.0
2005-10-03 11:50:00,36.61,36.62,36.59,36.62,10900.0,27.9595,27.9672,27.9443,27.9672,10900.0
2005-10-03 11:55:00,36.62,36.65,36.6,36.6,16300.0,27.9672,27.9901,27.9519,27.9519,16300.0
2005-10-03 12:00:00,36.61,36.62,36.57,36.61,19200.0,27.9595,27.9672,27.929,27.9595,19200.0
2005-10-03 12:05:00,36.61,36.62,36.56,36.6,15900.0,27.9595,27.9672,27.9214,27.9519,15900.0
2005-10-03 12:10:00,36.6,36.61,36.58,36.59,7100.0,27.9519,27.9595,27.9366,27.9443,7100.0
2005-10-03 12:15:00,36.59,36.62,36.59,36.59,15200.0,27.9443,27.9672,27.9443,27.9443,15200.0
2005-10-03 12:20:00,36.6,36.6,36.58,36.59,9600.0,27.9519,27.9519,27.9366,27.9443,9600.0
2005-10-03 12:25:00,36.59,36.61,36.59,36.59,8000.0,27.9443,27.9595,27.9443,27.9443,8000.0
2005-10-03 12:30:00,36.57,36.61,36.57,36.6,28800.0,27.929,27.9595,27.929,27.9519,28800.0
2005-10-03 12:35:00,36.6,36.61,36.58,36.58,23500.0,27.9519,27.9595,27.9366,27.9366,23500.0
2005-10-03 12:40:00,36.59,36.6,36.58,36.6,16800.0,27.9443,27.9519,27.9366,27.9519,16800.0
2005-10-03 12:45:00,36.6,36.64,36.6,36.64,47800.0,27.9519,27.9825,27.9519,27.9825,47800.0
2005-10-03 12:50:00,36.64,36.65,36.6,36.64,38100.0,27.9825,27.9901,27.9519,27.9825,38100.0
2005-10-03 12:55:00,36.64,36.68,36.6,36.68,12900.0,27.9825,28.013,27.9519,28.013,12900.0
2005-10-03 13:00:00,36.68,36.69,36.63,36.65,7500.0,28.013,28.0206,27.9748,27.9901,7500.0
2005-10-03 13:05:00,36.65,36.74,36.65,36.73,25000.0,27.9901,28.0588,27.9901,28.0512,25000.0
2005-10-03 13:10:00,36.73,36.76,36.67,36.67,25400.0,28.0512,28.0741,28.0054,28.0054,25400.0
2005-10-03 13:15:00,36.66,36.7,36.66,36.7,10500.0,27.9977,28.0283,27.9977,28.0283,10500.0
2005-10-03 13:20:00,36.68,36.7,36.66,36.66,7200.0,28.013,28.0283,27.9977,27.9977,7200.0
2005-10-03 13:25:00,36.68,36.68,36.6,36.61,43800.0,28.013,28.013,27.9519,27.9595,43800.0
2005-10-03 13:30:00,36.62,36.7,36.62,36.7,12300.0,27.9672,28.0283,27.9672,28.0283,12300.0
2005-10-03 13:35:00,36.7,36.7,36.68,36.7,16900.0,28.0283,28.0283,28.013,28.0283,16900.0
2005-10-03 13:40:00,36.69,36.71,36.67,36.67,14200.0,28.0206,28.0359,28.0054,28.0054,14200.0
2005-10-03 13:45:00,36.67,36.76,36.66,36.75,19600.0,28.0054,28.0741,27.9977,28.0665,19600.0
2005-10-03 13:50:00,36.75,36.89,36.75,36.85,17200.0,28.0665,28.1734,28.0665,28.1428,17200.0
2005-10-03 13:55:00,36.86,36.9,36.84,36.86,30100.0,28.1505,28.181,28.1352,28.1505,30100.0
2005-10-03 14:00:00,36.86,36.86,36.76,36.77,23800.0,28.1505,28.1505,28.0741,28.0817,23800.0
2005-10-03 14:05:00,36.77,36.84,36.77,36.84,14000.0,28.0817,28.1352,28.0817,28.1352,14000.0
2005-10-03 14:10:00,36.84,36.95,36.84,36.95,52700.0,28.1352,28.2192,28.1352,28.2192,52700.0
2005-10-03 14:15:00,36.93,36.94,36.84,36.86,23300.0,28.2039,28.2116,28.1352,28.1505,23300.0
2005-10-03 14:20:00,36.86,36.88,36.69,36.73,20200.0,28.1505,28.1658,28.0206,28.0512,20200.0
2005-10-03 14:25:00,36.75,36.8,36.75,36.8,34500.0,28.0665,28.1047,28.0665,28.1047,34500.0
2005-10-03 14:30:00,36.8,36.9,36.8,36.9,55400.0,28.1047,28.181,28.1047,28.181,55400.0
2005-10-03 14:35:00,36.91,36.95,36.86,36.94,25400.0,28.1887,28.2192,28.1505,28.2116,25400.0
2005-10-03 14:40:00,36.95,36.98,36.92,36.93,26300.0,28.2192,28.2421,28.1963,28.2039,26300.0
2005-10-03 14:45:00,36.93,36.95,36.89,36.9,22200.0,28.2039,28.2192,28.1734,28.181,22200.0
2005-10-03 14:50:00,36.88,36.91,36.87,36.9,11800.0,28.1658,28.1887,28.1581,28.181,11800.0
2005-10-03 14:55:00,36.91,36.91,36.88,36.89,9400.0,28.1887,28.1887,28.1658,28.1734,9400.0
2005-10-03 15:00:00,36.88,36.9,36.85,36.89,35700.0,28.1658,28.181,28.1428,28.1734,35700.0
2005-10-03 15:05:00,36.88,36.92,36.88,36.91,25100.0,28.1658,28.1963,28.1658,28.1887,25100.0
2005-10-03 15:10:00,36.9,36.9,36.87,36.88,16100.0,28.181,28.181,28.1581,28.1658,16100.0
2005-10-03 15:15:00,36.88,36.88,36.83,36.85,15000.0,28.1658,28.1658,28.1276,28.1428,15000.0
2005-10-03 15:20:00,36.86,36.87,36.85,36.86,22400.0,28.1505,28.1581,28.1428,28.1505,22400.0
2005-10-03 15:25:00,36.86,36.91,36.85,36.9,52800.0,28.1505,28.1887,28.1428,28.181,52800.0
2005-10-03 15:30:00,36.88,36.9,36.81,36.84,59600.0,28.1658,28.181,28.1123,28.1352,59600.0
2005-10-03 15:35:00,36.84,36.9,36.83,36.87,56700.0,28.1352,28.181,28.1276,28.1581,56700.0
2005-10-03 15:40:00,36.86,36.88,36.81,36.88,69100.0,28.1505,28.1658,28.1123,28.1658,69100.0
2005-10-03 15:45:00,36.88,36.92,36.86,36.9,37500.0,28.1658,28.1963,28.1505,28.181,37500.0
2005-10-03 15:50:00,36.89,37.05,36.89,37.05,94400.0,28.1734,28.2956,28.1734,28.2956,94400.0
2005-10-03 15:55:00,37.05,37.05,37.0,37.02,84100.0,28.2956,28.2956,28.2574,28.2727,84100.0
2005-10-04 09:30:00,36.91,36.91,36.42,36.62,108800.0,28.1887,28.1887,27.8144,27.9672,108800.0
2005-10-04 09:35:00,36.62,36.62,36.38,36.46,107000.0,27.9672,27.9672,27.7839,27.845,107000.0
2005-10-04 09:40:00,36.46,36.54,36.42,36.42,68000.0,27.845,27.9061,27.8144,27.8144,68000.0
2005-10-04 09:45:00,36.43,36.43,36.26,36.29,77200.0,27.8221,27.8221,27.6923,27.7152,77200.0
2005-10-04 09:50:00,36.29,36.29,36.06,36.11,93400.0,27.7152,27.7152,27.5395,27.5777,93400.0
2005-10-04 09:55:00,36.11,36.15,35.92,35.95,67100.0,27.5777,27.6082,27.4326,27.4555,67100.0
2005-10-04 10:00:00,35.96,35.96,35.73,35.77,69500.0,27.4631,27.4631,27.2875,27.318,69500.0
2005-10-04 10:05:00,35.77,35.79,35.64,35.75,65100.0,27.318,27.3333,27.2187,27.3028,65100.0
2005-10-04 10:10:00,35.74,35.81,35.7,35.77,35300.0,27.2951,27.3486,27.2646,27.318,35300.0
2005-10-04 10:15:00,35.75,35.94,35.72,35.75,35000.0,27.3028,27.4479,27.2798,27.3028,35000.0
2005-10-04 10:20:00,35.72,35.85,35.67,35.73,54400.0,27.2798,27.3791,27.2417,27.2875,54400.0
2005-10-04 10:25:00,35.73,35.78,35.66,35.76,33100.0,27.2875,27.3257,27.234,27.3104,33100.0
2005-10-04 10:30:00,35.76,35.76,35.65,35.7,26600.0,27.3104,27.3104,27.2264,27.2646,26600.0
2005-10-04 10:35:00,35.72,35.72,35.61,35.66,19100.0,27.2798,27.2798,27.1958,27.234,19100.0
2005-10-04 10:40:00,35.64,35.71,35.6,35.7,18100.0,27.2187,27.2722,27.1882,27.2646,18100.0
2005-10-04 10:45:00,35.7,35.76,35.51,35.55,14000.0,27.2646,27.3104,27.1195,27.15,14000.0
2005-10-04 10:50:00,35.55,35.71,35.55,35.66,19000.0,27.15,27.2722,27.15,27.234,19000.0
2005-10-04 10:55:00,35.64,35.66,35.55,35.61,23900.0,27.2187,27.234,27.15,27.1958,23900.0
2005-10-04 11:00:00,35.61,35.67,35.57,35.62,15800.0,27.1958,27.2417,27.1653,27.2035,15800.0
2005-10-04 11:05:00,35.61,35.67,35.57,35.59,37700.0,27.1958,27.2417,27.1653,27.1806,37700.0
2005-10-04 11:10:00,35.62,35.63,35.6,35.63,4700.0,27.2035,27.2111,27.1882,27.2111,4700.0
2005-10-04 11:15:00,35.63,35.63,35.51,35.51,12600.0,27.2111,27.2111,27.1195,27.1195,12600.0
2005-10-04 11:20:00,35.51,35.51,35.36,35.38,41000.0,27.1195,27.1195,27.0049,27.0202,41000.0
2005-10-04 11:25:00,35.38,35.39,35.26,35.27,45900.0,27.0202,27.0278,26.9285,26.9362,45900.0
2005-10-04 11:30:00,35.28,35.43,35.27,35.4,33800.0,26.9438,27.0584,26.9362,27.0355,33800.0
2005-10-04 11:35:00,35.41,35.46,35.4,35.4,30500.0,27.0431,27.0813,27.0355,27.0355,30500.0
2005-10-04 11:40:00,35.41,35.47,35.41,35.46,24800.0,27.0431,27.0889,27.0431,27.0813,24800.0
2005-10-04 11:45:00,35.46,35.46,35.38,35.42,19000.0,27.0813,27.0813,27.0202,27.0507,19000.0
2005-10-04 11:50:00,35.42,35.46,35.4,35.42,59400.0,27.0507,27.0813,27.0355,27.0507,59400.0
2005-10-04 11:55:00,35.43,35.51,35.42,35.5,26800.0,27.0584,27.1195,27.0507,27.1118,26800.0
2005-10-04 12:00:00,35.51,35.52,35.5,35.5,46700.0,27.1195,27.1271,27.1118,27.1118,46700.0
2005-10-04 12:05:00,35.5,35.5,35.49,35.5,13200.0,27.1118,27.1118,27.1042,27.1118,13200.0
2005-10-04 12:10:00,35.5,35.58,35.49,35.54,27500.0,27.1118,27.1729,27.1042,27.1424,27500.0
2005-10-04 12:15:00,35.53,35.53,35.5,35.5,9900.0,27.1347,27.1347,27.1118,27.1118,9900.0
2005-10-04 12:20:00,35.5,35.53,35.5,35.52,20300.0,27.1118,27.1347,27.1118,27.1271,20300.0
2005-10-04 12:25:00,35.51,35.56,35.51,35.56,22100.0,27.1195,27.1577,27.1195,27.1577,22100.0
2005-10-04 12:30:00,35.56,35.58,35.53,35.56,13200.0,27.1577,27.1729,27.1347,27.1577,13200.0
2005-10-04 12:35:00,35.59,35.59,35.55,35.55,10000.0,27.1806,27.1806,27.15,27.15,10000.0
2005-10-04 12:40:00,35.56,35.58,35.55,35.58,15400.0,27.1577,27.1729,27.15,27.1729,15400.0
2005-10-04 12:45:00,35.58,35.65,35.58,35.65,17400.0,27.1729,27.2264,27.1729,27.2264,17400.0
2005-10-04 12:50:00,35.64,35.65,35.6,35.63,19000.0,27.2187,27.2264,27.1882,27.2111,19000.0
2005-10-04 12:55:00,35.61,35.61,35.55,35.55,4200.0,27.1958,27.1958,27.15,27.15,4200.0
2005-10-04 13:00:00,35.54,35.54,35.5,35.54,13100.0,27.1424,27.1424,27.1118,27.1424,13100.0
2005-10-04 13:05:00,35.54,35.56,35.5,35.5,5100.0,27.1424,27.1577,27.1118,27.1118,5100.0
2005-10-04 13:10:00,35.51,35.51,35.46,35.46,6100.0,27.1195,27.1195,27.0813,27.0813,6100.0
2005-10-04 13:15:00,35.46,35.49,35.44,35.49,26200.0,27.0813,27.1042,27.066,27.1042,26200.0
2005-10-04 13:20:00,35.49,35.51,35.49,35.5,10600.0,27.1042,27.1195,27.1042,27.1118,10600.0
2005-10-04 13:25:00,35.5,35.5,35.46,35.49,16900.0,27.1118,27.1118,27.0813,27.1042,16900.0
2005-10-04 13:30:00,35.47,35.49,35.46,35.48,18200.0,27.0889,27.1042,27.0813,27.0966,18200.0
2005-10-04 13:35:00,35.48,35.53,35.48,35.52,18600.0,27.0966,27.1347,27.0966,27.1271,18600.0
2005-10-04 13:40:00,35.51,35.51,35.49,35.5,11800.0,27.1195,27.1195,27.1042,27.1118,11800.0
2005-10-04 13:45:00,35.5,35.51,35.48,35.48,15600.0,27.1118,27.1195,27.0966,27.0966,15600.0
2005-10-04 13:50:00,35.47,35.49,35.41,35.41,12500.0,27.0889,27.1042,27.0431,27.0431,12500.0
2005-10-04 13:55:00,35.42,35.44,35.4,35.44,10800.0,27.0507,27.066,27.0355,27.066,10800.0
2005-10-04 14:00:00,35.42,35.45,35.4,35.45,91700.0,27.0507,27.0736,27.0355,27.0736,91700.0
2005-10-04 14:05:00,35.45,35.48,35.44,35.46,16000.0,27.0736,27.0966,27.066,27.0813,16000.0
2005-10-04 14:10:00,35.46,35.48,35.44,35.44,17000.0,27.0813,27.0966,27.066,27.066,17000.0
2005-10-04 14:15:00,35.44,35.46,35.4,35.45,21300.0,27.066,27.0813,27.0355,27.0736,21300.0
2005-10-04 14:20:00,35.45,35.45,35.44,35.45,21200.0,27.0736,27.0736,27.066,27.0736,21200.0
2005-10-04 14:25:00,35.45,35.47,35.38,35.4,62300.0,27.0736,27.0889,27.0202,27.0355,62300.0
2005-10-04 14:30:00,35.42,35.48,35.41,35.45,21200.0,27.0507,27.0966,27.0431,27.0736,21200.0
2005-10-04 14:35:00,35.45,35.45,35.4,35.4,44900.0,27.0736,27.0736,27.0355,27.0355,44900.0
2005-10-04 14:40:00,35.4,35.46,35.39,35.44,42100.0,27.0355,27.0813,27.0278,27.066,42100.0
2005-10-04 14:45:00,35.43,35.44,35.43,35.43,24200.0,27.0584,27.066,27.0584,27.0584,24200.0
2005-10-04 14:50:00,35.43,35.55,35.43,35.55,29300.0,27.0584,27.15,27.0584,27.15,29300.0
2005-10-04 14:55:00,35.54,35.54,35.43,35.45,18600.0,27.1424,27.1424,27.0584,27.0736,18600.0
2005-10-04 15:00:00,35.43,35.49,35.43,35.45,40300.0,27.0584,27.1042,27.0584,27.0736,40300.0
2005-10-04 15:05:00,35.45,35.49,35.43,35.45,64500.0,27.0736,27.1042,27.0584,27.0736,64500.0
2005-10-04 15:10:00,35.45,35.45,35.39,35.41,65000.0,27.0736,27.0736,27.0278,27.0431,65000.0
2005-10-04 15:15:00,35.4,35.41,35.38,35.39,59500.0,27.0355,27.0431,27.0202,27.0278,59500.0
2005-10-04 15:20:00,35.39,35.39,35.33,35.35,47700.0,27.0278,27.0278,26.982,26.9973,47700.0
2005-10-04 15:25:00,35.36,35.38,35.33,35.38,27200.0,27.0049,27.0202,26.982,27.0202,27200.0
2005-10-04 15:30:00,35.37,35.38,35.3,35.3,21300.0,27.0125,27.0202,26.9591,26.9591,21300.0
2005-10-04 15:35:00,35.3,35.3,35.25,35.25,33600.0,26.9591,26.9591,26.9209,26.9209,33600.0
2005-10-04 15:40:00,35.25,35.26,35.2,35.23,59100.0,26.9209,26.9285,26.8827,26.9056,59100.0
2005-10-04 15:45:00,35.22,35.22,35.18,35.2,52100.0,26.898,26.898,26.8674,26.8827,52100.0
2005-10-04 15:50:00,35.21,35.21,35.14,35.16,59200.0,26.8904,26.8904,26.8369,26.8522,59200.0
2005-10-04 15:55:00,35.16,35.16,35.12,35.16,111800.0,26.8522,26.8522,26.8216,26.8522,111800.0
2005-10-05 09:30:00,35.2,35.2,34.99,35.06,69300.0,26.8827,26.8827,26.7223,26.7758,69300.0
2005-10-05 09:35:00,35.07,35.07,34.9,34.94,54000.0,26.7834,26.7834,26.6536,26.6841,54000.0
2005-10-05 09:40:00,34.9,34.9,34.55,34.56,67200.0,26.6536,26.6536,26.3863,26.3939,67200.0
2005-10-05 09:45:00,34.51,34.55,34.36,34.44,60600.0,26.3558,26.3863,26.2412,26.3023,60600.0
2005-10-05 09:50:00,34.44,34.45,34.31,34.31,38900.0,26.3023,26.3099,26.203,26.203,38900.0
2005-10-05 09:55:00,34.3,34.31,34.19,34.24,140200.0,26.1954,26.203,26.1114,26.1495,140200.0
2005-10-05 10:00:00,34.24,34.47,34.24,34.27,168500.0,26.1495,26.3252,26.1495,26.1725,168500.0
2005-10-05 10:05:00,34.27,34.29,33.93,34.02,100500.0,26.1725,26.1877,25.9128,25.9815,100500.0
2005-10-05 10:10:00,34.05,34.05,33.99,34.02,81500.0,26.0044,26.0044,25.9586,25.9815,81500.0
2005-10-05 10:15:00,34.03,34.08,34.02,34.02,47300.0,25.9892,26.0274,25.9815,25.9815,47300.0
2005-10-05 10:20:00,34.01,34.01,33.94,33.94,137000.0,25.9739,25.9739,25.9204,25.9204,137000.0
2005-10-05 10:25:00,34.0,34.0,33.94,33.96,58300.0,25.9663,25.9663,25.9204,25.9357,58300.0
2005-10-05 10:30:00,33.98,34.14,33.96,34.14,101400.0,25.951,26.0732,25.9357,26.0732,101400.0
2005-10-05 10:35:00,34.14,34.3,34.14,34.24,47100.0,26.0732,26.1954,26.0732,26.1495,47100.0
2005-10-05 10:40:00,34.25,34.31,34.24,34.29,82500.0,26.1572,26.203,26.1495,26.1877,82500.0
2005-10-05 10:45:00,34.3,34.32,34.15,34.15,30100.0,26.1954,26.2106,26.0808,26.0808,30100.0
2005-10-05 10:50:00,34.13,34.15,34.1,34.11,108900.0,26.0655,26.0808,26.0426,26.0503,108900.0
2005-10-05 10:55:00,34.13,34.22,34.13,34.15,32400.0,26.0655,26.1343,26.0655,26.0808,32400.0
2005-10-05 11:00:00,34.16,34.16,34.0,34.0,42500.0,26.0885,26.0885,25.9663,25.9663,42500.0
2005-10-05 11:05:00,34.0,34.01,33.91,33.92,24500.0,25.9663,25.9739,25.8975,25.9052,24500.0
2005-10-05 11:10:00,33.92,33.93,33.82,33.88,57400.0,25.9052,25.9128,25.8288,25.8746,57400.0
2005-10-05 11:15:00,33.85,33.86,33.73,33.73,74000.0,25.8517,25.8593,25.7601,25.7601,74000.0
2005-10-05 11:20:00,33.7,33.8,33.66,33.8,54200.0,25.7371,25.8135,25.7066,25.8135,54200.0
2005-10-05 11:25:00,33.8,33.8,33.66,33.66,50800.0,25.8135,25.8135,25.7066,25.7066,50800.0
2005-10-05 11:30:00,33.66,33.67,33.6,33.6,57200.0,25.7066,25.7142,25.6608,25.6608,57200.0
2005-10-05 11:35:00,33.57,33.67,33.57,33.63,99300.0,25.6379,25.7142,25.6379,25.6837,99300.0
2005-10-05 11:40:00,33.63,33.75,33.62,33.73,24700.0,25.6837,25.7753,25.676,25.7601,24700.0
2005-10-05 11:45:00,33.69,33.73,33.63,33.63,25000.0,25.7295,25.7601,25.6837,25.6837,25000.0
2005-10-05 11:50:00,33.63,33.67,33.62,33.64,59000.0,25.6837,25.7142,25.676,25.6913,59000.0
2005-10-05 11:55:00,33.67,33.85,33.64,33.77,56000.0,25.7142,25.8517,25.6913,25.7906,56000.0
2005-10-05 12:00:00,33.79,33.79,33.64,33.69,31400.0,25.8059,25.8059,25.6913,25.7295,31400.0
2005-10-05 12:05:00,33.68,33.74,33.66,33.72,27500.0,25.7219,25.7677,25.7066,25.7524,27500.0
2005-10-05 12:10:00,33.72,33.84,33.7,33.8,41400.0,25.7524,25.8441,25.7371,25.8135,41400.0
2005-10-05 12:15:00,33.81,33.87,33.81,33.83,32800.0,25.8212,25.867,25.8212,25.8364,32800.0
2005-10-05 12:20:00,33.84,33.86,33.81,33.82,46000.0,25.8441,25.8593,25.8212,25.8288,46000.0
2005-10-05 12:25:00,33.82,33.93,33.82,33.9,49600.0,25.8288,25.9128,25.8288,25.8899,49600.0
2005-10-05 12:30:00,33.9,33.93,33.89,33.93,54400.0,25.8899,25.9128,25.8822,25.9128,54400.0
2005-10-05 12:35:00,33.93,33.95,33.87,33.87,47200.0,25.9128,25.9281,25.867,25.867,47200.0
2005-10-05 12:40:00,33.87,33.92,33.8,33.9,14500.0,25.867,25.9052,25.8135,25.8899,14500.0
2005-10-05 12:45:00,33.9,33.91,33.88,33.91,12900.0,25.8899,25.8975,25.8746,25.8975,12900.0
2005-10-05 12:50:00,33.9,33.94,33.88,33.93,24200.0,25.8899,25.9204,25.8746,25.9128,24200.0
2005-10-05 12:55:00,33.92,33.98,33.9,33.98,15000.0,25.9052,25.951,25.8899,25.951,15000.0
2005-10-05 13:00:00,33.99,34.05,33.99,34.05,25300.0,25.9586,26.0044,25.9586,26.0044,25300.0
2005-10-05 13:05:00,34.05,34.19,34.05,34.19,36600.0,26.0044,26.1114,26.0044,26.1114,36600.0
2005-10-05 13:10:00,34.2,34.22,34.17,34.18,37900.0,26.119,26.1343,26.0961,26.1037,37900.0
2005-10-05 13:15:00,34.2,34.28,34.19,34.27,38000.0,26.119,26.1801,26.1114,26.1725,38000.0
2005-10-05 13:20:00,34.28,34.46,34.28,34.46,32000.0,26.1801,26.3176,26.1801,26.3176,32000.0
2005-10-05 13:25:00,34.39,34.49,34.39,34.46,30800.0,26.2641,26.3405,26.2641,26.3176,30800.0
2005-10-05 13:30:00,34.46,34.47,34.4,34.41,11400.0,26.3176,26.3252,26.2717,26.2794,11400.0
2005-10-05 13:35:00,34.41,34.42,34.25,34.27,25300.0,26.2794,26.287,26.1572,26.1725,25300.0
2005-10-05 13:40:00,34.28,34.28,34.12,34.19,24800.0,26.1801,26.1801,26.0579,26.1114,24800.0
2005-10-05 13:45:00,34.2,34.32,34.17,34.3,31100.0,26.119,26.2106,26.0961,26.1954,31100.0
2005-10-05 13:50:00,34.3,34.32,34.24,34.3,22800.0,26.1954,26.2106,26.1495,26.1954,22800.0
2005-10-05 13:55:00,34.3,34.31,34.16,34.21,21000.0,26.1954,26.203,26.0885,26.1266,21000.0
2005-10-05 14:00:00,34.23,34.31,34.22,34.3,34500.0,26.1419,26.203,26.1343,26.1954,34500.0
2005-10-05 14:05:00,34.3,34.36,34.3,34.33,35200.0,26.1954,26.2412,26.1954,26.2183,35200.0
2005-10-05 14:10:00,34.34,34.34,34.25,34.31,30500.0,26.2259,26.2259,26.1572,26.203,30500.0
2005-10-05 14:15:00,34.32,34.41,34.32,34.39,20000.0,26.2106,26.2794,26.2106,26.2641,20000.0
2005-10-05 14:20:00,34.39,34.5,34.39,34.5,19600.0,26.2641,26.3481,26.2641,26.3481,19600.0
2005-10-05 14:25:00,34.49,34.55,34.45,34.45,57700.0,26.3405,26.3863,26.3099,26.3099,57700.0
2005-10-05 14:30:00,34.45,34.49,34.43,34.44,25600.0,26.3099,26.3405,26.2947,26.3023,25600.0
2005-10-05 14:35:00,34.42,34.43,34.31,34.31,10700.0,26.287,26.2947,26.203,26.203,10700.0
2005-10-05 14:40:00,34.31,34.4,34.31,34.4,22300.0,26.203,26.2717,26.203,26.2717,22300.0
2005-10-05 14:45:00,34.4,34.42,34.35,34.35,31200.0,26.2717,26.287,26.2336,26.2336,31200.0
2005-10-05 14:50:00,34.36,34.43,34.35,34.43,52500.0,26.2412,26.2947,26.2336,26.2947,52500.0
2005-10-05 14:55:00,34.43,34.44,34.4,34.41,32100.0,26.2947,26.3023,26.2717,26.2794,32100.0
2005-10-05 15:00:00,34.42,34.43,34.36,34.43,42800.0,26.287,26.2947,26.2412,26.2947,42800.0
2005-10-05 15:05:00,34.43,34.45,34.4,34.44,48000.0,26.2947,26.3099,26.2717,26.3023,48000.0
2005-10-05 15:10:00,34.43,34.43,34.38,34.38,37200.0,26.2947,26.2947,26.2565,26.2565,37200.0
2005-10-05 15:15:00,34.38,34.4,34.37,34.38,21800.0,26.2565,26.2717,26.2488,26.2565,21800.0
2005-10-05 15:20:00,34.38,34.39,34.29,34.3,41900.0,26.2565,26.2641,26.1877,26.1954,41900.0
2005-10-05 15:25:00,34.3,34.35,34.29,34.31,43900.0,26.1954,26.2336,26.1877,26.203,43900.0
2005-10-05 15:30:00,34.3,34.31,34.25,34.26,39000.0,26.1954,26.203,26.1572,26.1648,39000.0
2005-10-05 15:35:00,34.26,34.26,34.19,34.22,44500.0,26.1648,26.1648,26.1114,26.1343,44500.0
2005-10-05 15:40:00,34.2,34.32,34.2,34.32,39700.0,26.119,26.2106,26.119,26.2106,39700.0
2005-10-05 15:45:00,34.32,34.32,34.25,34.3,55200.0,26.2106,26.2106,26.1572,26.1954,55200.0
2005-10-05 15:50:00,34.32,34.42,34.31,34.36,71100.0,26.2106,26.287,26.203,26.2412,71100.0
2005-10-05 15:55:00,34.36,34.37,34.35,34.36,50300.0,26.2412,26.2488,26.2336,26.2412,50300.0
2005-10-06 09:30:00,34.15,34.2,34.14,34.2,54500.0,26.0808,26.119,26.0732,26.119,54500.0
2005-10-06 09:35:00,34.18,34.18,33.74,33.9,39200.0,26.1037,26.1037,25.7677,25.8899,39200.0
2005-10-06 09:40:00,33.91,33.95,33.76,33.78,16300.0,25.8975,25.9281,25.783,25.7982,16300.0
2005-10-06 09:45:00,33.86,33.86,33.63,33.63,57300.0,25.8593,25.8593,25.6837,25.6837,57300.0
2005-10-06 09:50:00,33.63,33.64,33.55,33.57,65000.0,25.6837,25.6913,25.6226,25.6379,65000.0
2005-10-06 09:55:00,33.57,33.69,33.55,33.67,47500.0,25.6379,25.7295,25.6226,25.7142,47500.0
2005-10-06 10:00:00,33.65,33.76,33.6,33.72,68000.0,25.699,25.783,25.6608,25.7524,68000.0
2005-10-06 10:05:00,33.72,33.75,33.52,33.52,45200.0,25.7524,25.7753,25.5997,25.5997,45200.0
2005-10-06 10:10:00,33.52,33.58,33.41,33.56,86200.0,25.5997,25.6455,25.5157,25.6302,86200.0
2005-10-06 10:15:00,33.55,33.55,33.38,33.38,49300.0,25.6226,25.6226,25.4928,25.4928,49300.0
2005-10-06 10:20:00,33.38,33.38,33.03,33.22,62400.0,25.4928,25.4928,25.2255,25.3706,62400.0
2005-10-06 10:25:00,33.21,33.28,33.2,33.24,48900.0,25.3629,25.4164,25.3553,25.3858,48900.0
2005-10-06 10:30:00,33.24,33.27,33.19,33.2,63500.0,25.3858,25.4087,25.3476,25.3553,63500.0
2005-10-06 10:35:00,33.19,33.26,33.17,33.24,40700.0,25.3476,25.4011,25.3324,25.3858,40700.0
2005-10-06 10:40:00,33.22,33.22,33.16,33.19,46400.0,25.3706,25.3706,25.3247,25.3476,46400.0
2005-10-06 10:45:00,33.2,33.2,33.11,33.12,52400.0,25.3553,25.3553,25.2866,25.2942,52400.0
2005-10-06 10:50:00,33.12,33.15,33.06,33.15,78400.0,25.2942,25.3171,25.2484,25.3171,78400.0
2005-10-06 10:55:00,33.14,33.15,33.1,33.13,33200.0,25.3095,25.3171,25.2789,25.3018,33200.0
2005-10-06 11:00:00,33.14,33.14,32.84,32.88,75500.0,25.3095,25.3095,25.0803,25.1109,75500.0
2005-10-06 11:05:00,32.8,33.02,32.8,33.02,114000.0,25.0498,25.2178,25.0498,25.2178,114000.0
2005-10-06 11:10:00,33.0,33.07,32.98,33.01,121000.0,25.2025,25.256,25.1873,25.2102,121000.0
2005-10-06 11:15:00,32.99,33.21,32.99,33.21,67100.0,25.1949,25.3629,25.1949,25.3629,67100.0
2005-10-06 11:20:00,33.12,33.37,33.11,33.24,129500.0,25.2942,25.4851,25.2866,25.3858,129500.0
2005-10-06 11:25:00,33.27,33.4,33.27,33.39,176200.0,25.4087,25.508,25.4087,25.5004,176200.0
2005-10-06 11:30:00,33.39,33.48,33.36,33.39,329800.0,25.5004,25.5691,25.4775,25.5004,329800.0
2005-10-06 11:35:00,33.39,33.45,33.37,33.37,39700.0,25.5004,25.5462,25.4851,25.4851,39700.0
2005-10-06 11:40:00,33.38,33.38,33.3,33.37,43200.0,25.4928,25.4928,25.4317,25.4851,43200.0
2005-10-06 11:45:00,33.37,33.38,33.2,33.2,73800.0,25.4851,25.4928,25.3553,25.3553,73800.0
2005-10-06 11:50:00,33.2,33.28,33.2,33.21,30800.0,25.3553,25.4164,25.3553,25.3629,30800.0
2005-10-06 11:55:00,33.21,33.22,33.12,33.16,20400.0,25.3629,25.3706,25.2942,25.3247,20400.0
2005-10-06 12:00:00,33.16,33.38,33.14,33.24,55400.0,25.3247,25.4928,25.3095,25.3858,55400.0
2005-10-06 12:05:00,33.21,33.32,33.2,33.24,24100.0,25.3629,25.4469,25.3553,25.3858,24100.0
2005-10-06 12:10:00,33.25,33.34,33.25,33.29,32700.0,25.3935,25.4622,25.3935,25.424,32700.0
2005-10-06 12:15:00,33.28,33.31,33.26,33.27,18700.0,25.4164,25.4393,25.4011,25.4087,18700.0
2005-10-06 12:20:00,33.27,33.3,33.22,33.23,11100.0,25.4087,25.4317,25.3706,25.3782,11100.0
2005-10-06 12:25:00,33.22,33.22,33.06,33.09,26000.0,25.3706,25.3706,25.2484,25.2713,26000.0
2005-10-06 12:30:00,33.09,33.18,33.09,33.16,65000.0,25.2713,25.34,25.2713,25.3247,65000.0
2005-10-06 12:35:00,33.2,33.21,33.16,33.18,43000.0,25.3553,25.3629,25.3247,25.34,43000.0
2005-10-06 12:40:00,33.18,33.2,33.14,33.17,22500.0,25.34,25.3553,25.3095,25.3324,22500.0
2005-10-06 12:45:00,33.18,33.2,33.17,33.2,23700.0,25.34,25.3553,25.3324,25.3553,23700.0
2005-10-06 12:50:00,33.19,33.19,33.13,33.13,11100.0,25.3476,25.3476,25.3018,25.3018,11100.0
2005-10-06 12:55:00,33.13,33.14,33.09,33.1,33800.0,25.3018,25.3095,25.2713,25.2789,33800.0
2005-10-06 13:00:00,33.1,33.17,33.09,33.13,70800.0,25.2789,25.3324,25.2713,25.3018,70800.0
2005-10-06 13:05:00,33.13,33.17,33.06,33.06,29800.0,25.3018,25.3324,25.2484,25.2484,29800.0
2005-10-06 13:10:00,33.06,33.09,33.02,33.07,28600.0,25.2484,25.2713,25.2178,25.256,28600.0
2005-10-06 13:15:00,33.06,33.07,33.04,33.04,13300.0,25.2484,25.256,25.2331,25.2331,13300.0
2005-10-06 13:20:00,33.04,33.07,33.03,33.04,28500.0,25.2331,25.256,25.2255,25.2331,28500.0
2005-10-06 13:25:00,33.05,33.07,33.0,33.03,30300.0,25.2407,25.256,25.2025,25.2255,30300.0
2005-10-06 13:30:00,33.03,33.08,33.02,33.05,15400.0,25.2255,25.2636,25.2178,25.2407,15400.0
2005-10-06 13:35:00,33.07,33.15,33.05,33.14,16400.0,25.256,25.3171,25.2407,25.3095,16400.0
2005-10-06 13:40:00,33.13,33.14,33.04,33.06,25600.0,25.3018,25.3095,25.2331,25.2484,25600.0
2005-10-06 13:45:00,33.04,33.07,33.02,33.07,13200.0,25.2331,25.256,25.2178,25.256,13200.0
2005-10-06 13:50:00,33.05,33.06,32.96,33.03,34100.0,25.2407,25.2484,25.172,25.2255,34100.0
2005-10-06 13:55:00,33.04,33.04,32.98,32.98,21700.0,25.2331,25.2331,25.1873,25.1873,21700.0
2005-10-06 14:00:00,32.92,33.0,32.84,32.86,64800.0,25.1414,25.2025,25.0803,25.0956,64800.0
2005-10-06 14:05:00,32.87,32.87,32.72,32.72,46600.0,25.1033,25.1033,24.9887,24.9887,46600.0
2005-10-06 14:10:00,32.65,32.74,32.55,32.6,93000.0,24.9352,25.004,24.8589,24.8971,93000.0
2005-10-06 14:15:00,32.61,32.69,32.47,32.69,98300.0,24.9047,24.9658,24.7978,24.9658,98300.0
2005-10-06 14:20:00,32.69,32.81,32.69,32.81,57100.0,24.9658,25.0574,24.9658,25.0574,57100.0
2005-10-06 14:25:00,32.81,32.93,32.81,32.93,33000.0,25.0574,25.1491,25.0574,25.1491,33000.0
2005-10-06 14:30:00,32.92,32.94,32.89,32.89,29100.0,25.1414,25.1567,25.1185,25.1185,29100.0
2005-10-06 14:35:00,32.9,32.92,32.87,32.91,16000.0,25.1262,25.1414,25.1033,25.1338,16000.0
2005-10-06 14:40:00,32.89,33.02,32.88,32.94,25900.0,25.1185,25.2178,25.1109,25.1567,25900.0
2005-10-06 14:45:00,32.96,32.97,32.86,32.95,18500.0,25.172,25.1796,25.0956,25.1644,18500.0
2005-10-06 14:50:00,32.92,32.93,32.81,32.91,17800.0,25.1414,25.1491,25.0574,25.1338,17800.0
2005-10-06 14:55:00,32.91,32.93,32.87,32.88,17900.0,25.1338,25.1491,25.1033,25.1109,17900.0
2005-10-06 15:00:00,32.86,32.86,32.76,32.78,21500.0,25.0956,25.0956,25.0193,25.0345,21500.0
2005-10-06 15:05:00,32.79,32.79,32.5,32.56,90600.0,25.0422,25.0422,24.8207,24.8665,90600.0
2005-10-06 15:10:00,32.56,32.57,32.47,32.52,65200.0,24.8665,24.8741,24.7978,24.836,65200.0
2005-10-06 15:15:00,32.52,32.53,32.44,32.46,40400.0,24.836,24.8436,24.7749,24.7901,40400.0
2005-10-06 15:20:00,32.44,32.47,32.31,32.32,69400.0,24.7749,24.7978,24.6756,24.6832,69400.0
2005-10-06 15:25:00,32.31,32.39,32.31,32.31,54300.0,24.6756,24.7367,24.6756,24.6756,54300.0
2005-10-06 15:30:00,32.34,32.34,32.05,32.1,105800.0,24.6985,24.6985,24.477,24.5152,105800.0
2005-10-06 15:35:00,32.1,32.2,32.08,32.15,100000.0,24.5152,24.5916,24.4999,24.5534,100000.0
2005-10-06 15:40:00,32.15,32.38,32.14,32.36,74900.0,24.5534,24.729,24.5458,24.7138,74900.0
2005-10-06 15:45:00,32.38,32.55,32.32,32.52,91200.0,24.729,24.8589,24.6832,24.836,91200.0
2005-10-06 15:50:00,32.52,32.64,32.48,32.64,101600.0,24.836,24.9276,24.8054,24.9276,101600.0
2005-10-06 15:55:00,32.71,32.87,32.66,32.74,196800.0,24.9811,25.1033,24.9429,25.004,196800.0
2005-10-07 09:30:00,33.0,33.06,32.87,33.03,107300.0,25.2025,25.2484,25.1033,25.2255,107300.0
2005-10-07 09:35:00,33.03,33.5,33.03,33.34,56600.0,25.2255,25.5844,25.2255,25.4622,56600.0
2005-10-07 09:40:00,33.34,33.53,33.34,33.52,79300.0,25.4622,25.6073,25.4622,25.5997,79300.0
2005-10-07 09:45:00,33.51,33.54,33.42,33.43,85200.0,25.592,25.6149,25.5233,25.5309,85200.0
2005-10-07 09:50:00,33.44,33.58,33.3,33.57,124800.0,25.5386,25.6455,25.4317,25.6379,124800.0
2005-10-07 09:55:00,33.57,33.57,33.35,33.38,125200.0,25.6379,25.6379,25.4698,25.4928,125200.0
2005-10-07 10:00:00,33.38,33.4,33.14,33.19,151500.0,25.4928,25.508,25.3095,25.3476,151500.0
2005-10-07 10:05:00,33.19,33.35,33.08,33.12,132900.0,25.3476,25.4698,25.2636,25.2942,132900.0
2005-10-07 10:10:00,33.12,33.13,32.87,32.96,86800.0,25.2942,25.3018,25.1033,25.172,86800.0
2005-10-07 10:15:00,32.95,33.19,32.95,33.0,60700.0,25.1644,25.3476,25.1644,25.2025,60700.0
2005-10-07 10:20:00,33.0,33.07,32.88,33.05,47200.0,25.2025,25.256,25.1109,25.2407,47200.0
2005-10-07 10:25:00,33.07,33.07,32.98,32.98,25100.0,25.256,25.256,25.1873,25.1873,25100.0
2005-10-07 10:30:00,32.98,33.0,32.9,33.0,21700.0,25.1873,25.2025,25.1262,25.2025,21700.0
2005-10-07 10:35:00,33.0,33.05,32.99,33.03,37100.0,25.2025,25.2407,25.1949,25.2255,37100.0
2005-10-07 10:40:00,33.01,33.01,32.81,32.87,18300.0,25.2102,25.2102,25.0574,25.1033,18300.0
2005-10-07 10:45:00,32.82,32.94,32.77,32.94,23500.0,25.0651,25.1567,25.0269,25.1567,23500.0
2005-10-07 10:50:00,32.93,33.03,32.93,32.96,42900.0,25.1491,25.2255,25.1491,25.172,42900.0
2005-10-07 10:55:00,32.96,33.01,32.95,32.98,41700.0,25.172,25.2102,25.1644,25.1873,41700.0
2005-10-07 11:00:00,32.96,33.03,32.96,33.03,17600.0,25.172,25.2255,25.172,25.2255,17600.0
2005-10-07 11:05:00,33.02,33.27,33.02,33.23,41600.0,25.2178,25.4087,25.2178,25.3782,41600.0
2005-10-07 11:10:00,33.23,33.23,33.14,33.14,20900.0,25.3782,25.3782,25.3095,25.3095,20900.0
2005-10-07 11:15:00,33.13,33.15,33.07,33.08,23200.0,25.3018,25.3171,25.256,25.2636,23200.0
2005-10-07 11:20:00,33.09,33.14,33.08,33.12,25300.0,25.2713,25.3095,25.2636,25.2942,25300.0
2005-10-07 11:25:00,33.12,33.2,33.08,33.12,27500.0,25.2942,25.3553,25.2636,25.2942,27500.0
2005-10-07 11:30:00,33.14,33.14,33.1,33.1,10200.0,25.3095,25.3095,25.2789,25.2789,10200.0
2005-10-07 11:35:00,33.1,33.1,33.03,33.05,9900.0,25.2789,25.2789,25.2255,25.2407,9900.0
2005-10-07 11:40:00,33.05,33.13,33.05,33.11,17300.0,25.2407,25.3018,25.2407,25.2866,17300.0
2005-10-07 11:45:00,33.11,33.14,32.98,33.0,16700.0,25.2866,25.3095,25.1873,25.2025,16700.0
2005-10-07 11:50:00,32.99,33.07,32.97,33.05,17800.0,25.1949,25.256,25.1796,25.2407,17800.0
2005-10-07 11:55:00,33.05,33.14,33.05,33.09,25300.0,25.2407,25.3095,25.2407,25.2713,25300.0
2005-10-07 12:00:00,33.08,33.12,33.04,33.09,28900.0,25.2636,25.2942,25.2331,25.2713,28900.0
2005-10-07 12:05:00,33.1,33.14,33.04,33.1,30100.0,25.2789,25.3095,25.2331,25.2789,30100.0
2005-10-07 12:10:00,33.1,33.13,33.04,33.04,18100.0,25.2789,25.3018,25.2331,25.2331,18100.0
2005-10-07 12:15:00,33.05,33.1,33.05,33.07,11800.0,25.2407,25.2789,25.2407,25.256,11800.0
2005-10-07 12:20:00,33.07,33.08,33.0,33.05,10700.0,25.256,25.2636,25.2025,25.2407,10700.0
2005-10-07 12:25:00,33.06,33.06,33.04,33.04,9800.0,25.2484,25.2484,25.2331,25.2331,9800.0
2005-10-07 12:30:00,33.05,33.07,33.0,33.02,20200.0,25.2407,25.256,25.2025,25.2178,20200.0
2005-10-07 12:35:00,33.0,33.0,32.97,32.98,10200.0,25.2025,25.2025,25.1796,25.1873,10200.0
2005-10-07 12:40:00,32.97,33.02,32.97,33.0,14600.0,25.1796,25.2178,25.1796,25.2025,14600.0
2005-10-07 12:45:00,33.02,33.02,32.97,32.97,7500.0,25.2178,25.2178,25.1796,25.1796,7500.0
2005-10-07 12:50:00,32.98,32.98,32.96,32.97,6100.0,25.1873,25.1873,25.172,25.1796,6100.0
2005-10-07 12:55:00,32.97,32.99,32.97,32.99,2500.0,25.1796,25.1949,25.1796,25.1949,2500.0
2005-10-07 13:00:00,32.99,33.0,32.97,32.99,5900.0,25.1949,25.2025,25.1796,25.1949,5900.0
2005-10-07 13:05:00,33.0,33.04,32.99,33.04,10600.0,25.2025,25.2331,25.1949,25.2331,10600.0
2005-10-07 13:10:00,33.04,33.1,33.04,33.06,18700.0,25.2331,25.2789,25.2331,25.2484,18700.0
2005-10-07 13:15:00,33.06,33.11,33.04,33.11,10100.0,25.2484,25.2866,25.2331,25.2866,10100.0
2005-10-07 13:20:00,33.09,33.11,33.05,33.08,6600.0,25.2713,25.2866,25.2407,25.2636,6600.0
2005-10-07 13:25:00,33.09,33.14,33.08,33.13,7200.0,25.2713,25.3095,25.2636,25.3018,7200.0
2005-10-07 13:30:00,33.11,33.12,33.06,33.06,14500.0,25.2866,25.2942,25.2484,25.2484,14500.0
2005-10-07 13:35:00,33.06,33.07,33.04,33.05,4700.0,25.2484,25.256,25.2331,25.2407,4700.0
2005-10-07 13:40:00,33.04,33.07,33.04,33.05,4300.0,25.2331,25.256,25.2331,25.2407,4300.0
2005-10-07 13:45:00,33.05,33.07,33.0,33.0,8900.0,25.2407,25.256,25.2025,25.2025,8900.0
2005-10-07 13:50:00,32.99,33.01,32.96,32.98,10200.0,25.1949,25.2102,25.172,25.1873,10200.0
2005-10-07 13:55:00,32.99,33.01,32.99,33.0,8100.0,25.1949,25.2102,25.1949,25.2025,8100.0
2005-10-07 14:00:00,33.0,33.02,32.98,32.99,21600.0,25.2025,25.2178,25.1873,25.1949,21600.0
2005-10-07 14:05:00,32.98,32.98,32.93,32.95,14900.0,25.1873,25.1873,25.1491,25.1644,14900.0
2005-10-07 14:10:00,32.96,32.96,32.92,32.96,6800.0,25.172,25.172,25.1414,25.172,6800.0
2005-10-07 14:15:00,32.96,32.98,32.92,32.95,4900.0,25.172,25.1873,25.1414,25.1644,4900.0
2005-10-07 14:20:00,32.93,33.01,32.92,32.99,15100.0,25.1491,25.2102,25.1414,25.1949,15100.0
2005-10-07 14:25:00,33.0,33.01,32.96,32.97,11600.0,25.2025,25.2102,25.172,25.1796,11600.0
2005-10-07 14:30:00,32.97,32.99,32.93,32.93,8300.0,25.1796,25.1949,25.1491,25.1491,8300.0
2005-10-07 14:35:00,32.92,33.0,32.91,33.0,11000.0,25.1414,25.2025,25.1338,25.2025,11000.0
2005-10-07 14:40:00,33.0,33.07,32.97,33.07,18700.0,25.2025,25.256,25.1796,25.256,18700.0
2005-10-07 14:45:00,33.08,33.14,33.07,33.07,13600.0,25.2636,25.3095,25.256,25.256,13600.0
2005-10-07 14:50:00,33.07,33.1,33.04,33.05,9800.0,25.256,25.2789,25.2331,25.2407,9800.0
2005-10-07 14:55:00,33.05,33.09,33.04,33.09,13400.0,25.2407,25.2713,25.2331,25.2713,13400.0
2005-10-07 15:00:00,33.09,33.17,33.07,33.14,22500.0,25.2713,25.3324,25.256,25.3095,22500.0
2005-10-07 15:05:00,33.14,33.17,33.13,33.17,12600.0,25.3095,25.3324,25.3018,25.3324,12600.0
2005-10-07 15:10:00,33.16,33.16,33.12,33.13,5000.0,25.3247,25.3247,25.2942,25.3018,5000.0
2005-10-07 15:15:00,33.13,33.15,33.07,33.07,11700.0,25.3018,25.3171,25.256,25.256,11700.0
2005-10-07 15:20:00,33.07,33.13,33.07,33.12,31400.0,25.256,25.3018,25.256,25.2942,31400.0
2005-10-07 15:25:00,33.12,33.14,33.06,33.07,17700.0,25.2942,25.3095,25.2484,25.256,17700.0
2005-10-07 15:30:00,33.07,33.1,33.07,33.1,19500.0,25.256,25.2789,25.256,25.2789,19500.0
2005-10-07 15:35:00,33.1,33.15,33.09,33.11,16300.0,25.2789,25.3171,25.2713,25.2866,16300.0
2005-10-07 15:40:00,33.11,33.11,33.08,33.09,23600.0,25.2866,25.2866,25.2636,25.2713,23600.0
2005-10-07 15:45:00,33.08,33.17,33.08,33.13,32400.0,25.2636,25.3324,25.2636,25.3018,32400.0
2005-10-07 15:50:00,33.13,33.15,33.1,33.14,33900.0,25.3018,25.3171,25.2789,25.3095,33900.0
2005-10-07 15:55:00,33.15,33.18,33.13,33.16,46300.0,25.3171,25.34,25.3018,25.3247,46300.0
2005-10-10 09:30:00,33.27,33.27,32.75,32.75,32900.0,25.4087,25.4087,25.0116,25.0116,32900.0
2005-10-10 09:35:00,32.75,33.25,32.74,33.0,28500.0,25.0116,25.3935,25.004,25.2025,28500.0
2005-10-10 09:40:00,32.93,33.15,32.79,32.79,41500.0,25.1491,25.3171,25.0422,25.0422,41500.0
2005-10-10 09:45:00,32.83,32.93,32.75,32.8,45200.0,25.0727,25.1491,25.0116,25.0498,45200.0
2005-10-10 09:50:00,32.82,32.87,32.62,32.69,37000.0,25.0651,25.1033,24.9123,24.9658,37000.0
2005-10-10 09:55:00,32.69,32.69,32.47,32.61,52700.0,24.9658,24.9658,24.7978,24.9047,52700.0
2005-10-10 10:00:00,32.6,32.6,32.05,32.07,127900.0,24.8971,24.8971,24.477,24.4923,127900.0
2005-10-10 10:05:00,32.13,32.62,32.06,32.14,90500.0,24.5381,24.9123,24.4847,24.5458,90500.0
2005-10-10 10:10:00,32.14,32.14,31.99,31.99,80400.0,24.5458,24.5458,24.4312,24.4312,80400.0
2005-10-10 10:15:00,32.0,32.0,31.84,32.0,101600.0,24.4388,24.4388,24.3166,24.4388,101600.0
2005-10-10 10:20:00,32.0,32.15,31.99,32.0,94600.0,24.4388,24.5534,24.4312,24.4388,94600.0
2005-10-10 10:25:00,32.0,32.1,31.92,31.93,39100.0,24.4388,24.5152,24.3777,24.3854,39100.0
2005-10-10 10:30:00,31.92,32.06,31.89,31.9,64500.0,24.3777,24.4847,24.3548,24.3625,64500.0
2005-10-10 10:35:00,31.91,32.0,31.9,31.91,32200.0,24.3701,24.4388,24.3625,24.3701,32200.0
2005-10-10 10:40:00,31.91,32.03,31.9,32.03,24300.0,24.3701,24.4617,24.3625,24.4617,24300.0
2005-10-10 10:45:00,32.01,32.14,32.01,32.09,35300.0,24.4465,24.5458,24.4465,24.5076,35300.0
2005-10-10 10:50:00,32.07,32.22,32.07,32.1,49500.0,24.4923,24.6068,24.4923,24.5152,49500.0
2005-10-10 10:55:00,32.06,32.29,32.06,32.29,42100.0,24.4847,24.6603,24.4847,24.6603,42100.0
2005-10-10 11:00:00,32.29,32.35,32.15,32.27,31000.0,24.6603,24.7061,24.5534,24.645,31000.0
2005-10-10 11:05:00,32.25,32.36,32.18,32.27,22800.0,24.6298,24.7138,24.5763,24.645,22800.0
2005-10-10 11:10:00,32.27,32.27,32.17,32.18,7100.0,24.645,24.645,24.5687,24.5763,7100.0
2005-10-10 11:15:00,32.18,32.18,32.13,32.16,8300.0,24.5763,24.5763,24.5381,24.561,8300.0
2005-10-10 11:20:00,32.16,32.32,32.15,32.31,17100.0,24.561,24.6832,24.5534,24.6756,17100.0
2005-10-10 11:25:00,32.25,32.25,31.99,32.09,136500.0,24.6298,24.6298,24.4312,24.5076,136500.0
2005-10-10 11:30:00,32.07,32.11,31.97,32.0,23100.0,24.4923,24.5228,24.4159,24.4388,23100.0
2005-10-10 11:35:00,32.0,32.01,31.96,31.96,17900.0,24.4388,24.4465,24.4083,24.4083,17900.0
2005-10-10 11:40:00,31.96,32.01,31.95,31.98,31000.0,24.4083,24.4465,24.4006,24.4236,31000.0
2005-10-10 11:45:00,31.99,31.99,31.89,31.89,66500.0,24.4312,24.4312,24.3548,24.3548,66500.0
2005-10-10 11:50:00,31.89,31.99,31.89,31.99,42300.0,24.3548,24.4312,24.3548,24.4312,42300.0
2005-10-10 11:55:00,31.99,32.04,31.98,32.0,8200.0,24.4312,24.4694,24.4236,24.4388,8200.0
2005-10-10 12:00:00,32.01,32.1,31.99,32.1,21900.0,24.4465,24.5152,24.4312,24.5152,21900.0
2005-10-10 12:05:00,32.01,32.07,32.01,32.02,15400.0,24.4465,24.4923,24.4465,24.4541,15400.0
2005-10-10 12:10:00,32.02,32.02,31.94,31.98,15500.0,24.4541,24.4541,24.393,24.4236,15500.0
2005-10-10 12:15:00,31.96,31.97,31.93,31.94,10200.0,24.4083,24.4159,24.3854,24.393,10200.0
2005-10-10 12:20:00,31.94,31.94,31.93,31.94,9600.0,24.393,24.393,24.3854,24.393,9600.0
2005-10-10 12:25:00,31.94,31.99,31.91,31.99,13400.0,24.393,24.4312,24.3701,24.4312,13400.0
2005-10-10 12:30:00,31.97,31.97,31.93,31.93,9300.0,24.4159,24.4159,24.3854,24.3854,9300.0
2005-10-10 12:35:00,31.92,31.94,31.91,31.92,13600.0,24.3777,24.393,24.3701,24.3777,13600.0
2005-10-10 12:40:00,31.92,31.95,31.92,31.95,21200.0,24.3777,24.4006,24.3777,24.4006,21200.0
2005-10-10 12:45:00,31.95,31.99,31.94,31.99,23900.0,24.4006,24.4312,24.393,24.4312,23900.0
2005-10-10 12:50:00,31.97,32.09,31.97,32.03,51900.0,24.4159,24.5076,24.4159,24.4617,51900.0
2005-10-10 12:55:00,32.03,32.04,32.0,32.02,19800.0,24.4617,24.4694,24.4388,24.4541,19800.0
2005-10-10 13:00:00,32.02,32.02,31.98,31.99,10600.0,24.4541,24.4541,24.4236,24.4312,10600.0
2005-10-10 13:05:00,31.99,32.0,31.97,32.0,14700.0,24.4312,24.4388,24.4159,24.4388,14700.0
2005-10-10 13:10:00,31.99,32.01,31.98,32.0,18000.0,24.4312,24.4465,24.4236,24.4388,18000.0
2005-10-10 13:15:00,31.99,32.04,31.91,31.91,16000.0,24.4312,24.4694,24.3701,24.3701,16000.0
2005-10-10 13:20:00,31.98,31.98,31.93,31.97,15500.0,24.4236,24.4236,24.3854,24.4159,15500.0
2005-10-10 13:25:00,31.97,31.99,31.91,31.91,12200.0,24.4159,24.4312,24.3701,24.3701,12200.0
2005-10-10 13:30:00,31.91,31.97,31.9,31.95,24400.0,24.3701,24.4159,24.3625,24.4006,24400.0
2005-10-10 13:35:00,31.95,31.97,31.9,31.91,20300.0,24.4006,24.4159,24.3625,24.3701,20300.0
2005-10-10 13:40:00,31.91,31.95,31.9,31.95,35200.0,24.3701,24.4006,24.3625,24.4006,35200.0
2005-10-10 13:45:00,31.95,31.97,31.92,31.97,18000.0,24.4006,24.4159,24.3777,24.4159,18000.0
2005-10-10 13:50:00,31.97,31.99,31.95,31.98,26600.0,24.4159,24.4312,24.4006,24.4236,26600.0
2005-10-10 13:55:00,31.99,32.02,31.98,32.0,11300.0,24.4312,24.4541,24.4236,24.4388,11300.0
2005-10-10 14:00:00,32.0,32.01,31.98,32.01,12500.0,24.4388,24.4465,24.4236,24.4465,12500.0
2005-10-10 14:05:00,32.01,32.01,31.97,31.98,75300.0,24.4465,24.4465,24.4159,24.4236,75300.0
2005-10-10 14:10:00,31.97,32.01,31.97,31.99,39500.0,24.4159,24.4465,24.4159,24.4312,39500.0
2005-10-10 14:15:00,31.99,32.01,31.97,31.97,40800.0,24.4312,24.4465,24.4159,24.4159,40800.0
2005-10-10 14:20:00,31.97,31.98,31.91,31.91,22100.0,24.4159,24.4236,24.3701,24.3701,22100.0
2005-10-10 14:25:00,31.91,31.97,31.9,31.95,29200.0,24.3701,24.4159,24.3625,24.4006,29200.0
2005-10-10 14:30:00,31.94,32.0,31.94,32.0,25400.0,24.393,24.4388,24.393,24.4388,25400.0
2005-10-10 14:35:00,32.0,32.0,31.89,31.89,24700.0,24.4388,24.4388,24.3548,24.3548,24700.0
2005-10-10 14:40:00,31.9,31.91,31.81,31.85,41500.0,24.3625,24.3701,24.2937,24.3243,41500.0
2005-10-10 14:45:00,31.85,31.85,31.72,31.72,32600.0,24.3243,24.3243,24.225,24.225,32600.0
2005-10-10 14:50:00,31.73,31.9,31.72,31.87,45500.0,24.2326,24.3625,24.225,24.3395,45500.0
2005-10-10 14:55:00,31.87,31.87,31.75,31.77,36200.0,24.3395,24.3395,24.2479,24.2632,36200.0
2005-10-10 15:00:00,31.76,31.83,31.76,31.77,21700.0,24.2555,24.309,24.2555,24.2632,21700.0
2005-10-10 15:05:00,31.77,31.8,31.55,31.55,34100.0,24.2632,24.2861,24.0952,24.0952,34100.0
2005-10-10 15:10:00,31.55,31.6,31.37,31.41,347500.0,24.0952,24.1333,23.9577,23.9882,347500.0
2005-10-10 15:15:00,31.41,31.51,31.4,31.46,144500.0,23.9882,24.0646,23.9806,24.0264,144500.0
2005-10-10 15:20:00,31.46,31.55,31.44,31.46,70100.0,24.0264,24.0952,24.0112,24.0264,70100.0
2005-10-10 15:25:00,31.46,31.52,31.45,31.49,63100.0,24.0264,24.0722,24.0188,24.0493,63100.0
2005-10-10 15:30:00,31.48,31.52,31.45,31.52,25800.0,24.0417,24.0722,24.0188,24.0722,25800.0
2005-10-10 15:35:00,31.52,31.69,31.51,31.69,48700.0,24.0722,24.2021,24.0646,24.2021,48700.0
2005-10-10 15:40:00,31.69,31.7,31.56,31.59,57000.0,24.2021,24.2097,24.1028,24.1257,57000.0
2005-10-10 15:45:00,31.59,31.71,31.59,31.7,104100.0,24.1257,24.2174,24.1257,24.2097,104100.0
2005-10-10 15:50:00,31.71,31.93,31.71,31.87,138300.0,24.2174,24.3854,24.2174,24.3395,138300.0
2005-10-10 15:55:00,31.87,31.87,31.8,31.8,120100.0,24.3395,24.3395,24.2861,24.2861,120100.0
2005-10-11 09:30:00,33.05,33.13,32.9,33.08,170600.0,25.2407,25.3018,25.1262,25.2636,170600.0
2005-10-11 09:35:00,33.1,33.12,33.03,33.06,109100.0,25.2789,25.2942,25.2255,25.2484,109100.0
2005-10-11 09:40:00,33.06,33.06,32.85,32.9,129700.0,25.2484,25.2484,25.088,25.1262,129700.0
2005-10-11 09:45:00,32.88,33.07,32.88,33.04,137800.0,25.1109,25.256,25.1109,25.2331,137800.0
2005-10-11 09:50:00,33.07,33.2,33.05,33.17,128600.0,25.256,25.3553,25.2407,25.3324,128600.0
2005-10-11 09:55:00,33.17,33.17,33.1,33.12,45500.0,25.3324,25.3324,25.2789,25.2942,45500.0
2005-10-11 10:00:00,33.11,33.11,32.95,32.98,162800.0,25.2866,25.2866,25.1644,25.1873,162800.0
2005-10-11 10:05:00,32.98,32.98,32.75,32.75,99700.0,25.1873,25.1873,25.0116,25.0116,99700.0
2005-10-11 10:10:00,32.77,32.99,32.75,32.83,173100.0,25.0269,25.1949,25.0116,25.0727,173100.0
2005-10-11 10:15:00,32.82,32.86,32.59,32.6,122500.0,25.0651,25.0956,24.8894,24.8971,122500.0
2005-10-11 10:20:00,32.59,32.63,32.52,32.55,103100.0,24.8894,24.92,24.836,24.8589,103100.0
2005-10-11 10:25:00,32.54,32.59,32.42,32.45,114300.0,24.8512,24.8894,24.7596,24.7825,114300.0
2005-10-11 10:30:00,32.44,32.47,32.41,32.44,122500.0,24.7749,24.7978,24.752,24.7749,122500.0
2005-10-11 10:35:00,32.44,32.5,32.19,32.26,136900.0,24.7749,24.8207,24.5839,24.6374,136900.0
2005-10-11 10:40:00,32.26,32.28,32.15,32.16,138500.0,24.6374,24.6527,24.5534,24.561,138500.0
2005-10-11 10:45:00,32.16,32.32,32.15,32.23,107400.0,24.561,24.6832,24.5534,24.6145,107400.0
2005-10-11 10:50:00,32.23,32.25,32.04,32.08,79600.0,24.6145,24.6298,24.4694,24.4999,79600.0
2005-10-11 10:55:00,32.09,32.09,31.96,32.0,75300.0,24.5076,24.5076,24.4083,24.4388,75300.0
2005-10-11 11:00:00,32.0,32.03,31.98,32.02,113800.0,24.4388,24.4617,24.4236,24.4541,113800.0
2005-10-11 11:05:00,32.05,32.23,32.03,32.2,73200.0,24.477,24.6145,24.4617,24.5916,73200.0
2005-10-11 11:10:00,32.2,32.2,32.08,32.09,56600.0,24.5916,24.5916,24.4999,24.5076,56600.0
2005-10-11 11:15:00,32.08,32.09,32.0,32.0,99000.0,24.4999,24.5076,24.4388,24.4388,99000.0
2005-10-11 11:20:00,32.01,32.01,31.95,31.95,55800.0,24.4465,24.4465,24.4006,24.4006,55800.0
2005-10-11 11:25:00,31.95,32.05,31.88,31.97,160500.0,24.4006,24.477,24.3472,24.4159,160500.0
2005-10-11 11:30:00,31.96,31.99,31.9,31.96,145200.0,24.4083,24.4312,24.3625,24.4083,145200.0
2005-10-11 11:35:00,31.95,31.95,31.85,31.85,106700.0,24.4006,24.4006,24.3243,24.3243,106700.0
2005-10-11 11:40:00,31.84,31.88,31.78,31.82,63000.0,24.3166,24.3472,24.2708,24.3014,63000.0
2005-10-11 11:45:00,31.83,31.94,31.77,31.78,57200.0,24.309,24.393,24.2632,24.2708,57200.0
2005-10-11 11:50:00,31.77,31.9,31.75,31.9,93400.0,24.2632,24.3625,24.2479,24.3625,93400.0
2005-10-11 11:55:00,31.9,31.92,31.83,31.89,54100.0,24.3625,24.3777,24.309,24.3548,54100.0
2005-10-11 12:00:00,31.9,31.94,31.84,31.84,71000.0,24.3625,24.393,24.3166,24.3166,71000.0
2005-10-11 12:05:00,31.85,31.89,31.83,31.89,20100.0,24.3243,24.3548,24.309,24.3548,20100.0
2005-10-11 12:10:00,31.89,31.9,31.8,31.86,22700.0,24.3548,24.3625,24.2861,24.3319,22700.0
2005-10-11 12:15:00,31.86,31.91,31.84,31.89,25000.0,24.3319,24.3701,24.3166,24.3548,25000.0
2005-10-11 12:20:00,31.86,31.88,31.79,31.86,29600.0,24.3319,24.3472,24.2785,24.3319,29600.0
2005-10-11 12:25:00,31.86,31.91,31.85,31.86,32100.0,24.3319,24.3701,24.3243,24.3319,32100.0
2005-10-11 12:30:00,31.85,31.88,31.83,31.87,43300.0,24.3243,24.3472,24.309,24.3395,43300.0
2005-10-11 12:35:00,31.86,31.87,31.82,31.84,133900.0,24.3319,24.3395,24.3014,24.3166,133900.0
2005-10-11 12:40:00,31.84,31.93,31.83,31.89,74400.0,24.3166,24.3854,24.309,24.3548,74400.0
2005-10-11 12:45:00,31.92,31.98,31.91,31.98,19000.0,24.3777,24.4236,24.3701,24.4236,19000.0
2005-10-11 12:50:00,31.98,31.98,31.93,31.94,13700.0,24.4236,24.4236,24.3854,24.393,13700.0
2005-10-11 12:55:00,31.94,31.95,31.86,31.87,14700.0,24.393,24.4006,24.3319,24.3395,14700.0
2005-10-11 13:00:00,31.87,31.9,31.86,31.89,10100.0,24.3395,24.3625,24.3319,24.3548,10100.0
2005-10-11 13:05:00,31.9,32.0,31.9,32.0,50300.0,24.3625,24.4388,24.3625,24.4388,50300.0
2005-10-11 13:10:00,32.0,32.04,31.97,32.04,61900.0,24.4388,24.4694,24.4159,24.4694,61900.0
2005-10-11 13:15:00,32.02,32.07,31.94,31.95,27300.0,24.4541,24.4923,24.393,24.4006,27300.0
2005-10-11 13:20:00,31.95,31.96,31.94,31.96,33400.0,24.4006,24.4083,24.393,24.4083,33400.0
2005-10-11 13:25:00,31.95,32.0,31.95,31.98,57400.0,24.4006,24.4388,24.4006,24.4236,57400.0
2005-10-11 13:30:00,31.97,31.97,31.91,31.95,20300.0,24.4159,24.4159,24.3701,24.4006,20300.0
2005-10-11 13:35:00,31.94,32.0,31.93,31.95,44300.0,24.393,24.4388,24.3854,24.4006,44300.0
2005-10-11 13:40:00,31.94,31.95,31.91,31.95,14100.0,24.393,24.4006,24.3701,24.4006,14100.0
2005-10-11 13:45:00,31.94,31.97,31.93,31.97,19400.0,24.393,24.4159,24.3854,24.4159,19400.0
2005-10-11 13:50:00,31.99,32.0,31.95,31.95,28100.0,24.4312,24.4388,24.4006,24.4006,28100.0
2005-10-11 13:55:00,31.96,31.99,31.89,31.94,47800.0,24.4083,24.4312,24.3548,24.393,47800.0
2005-10-11 14:00:00,31.93,31.96,31.91,31.92,62500.0,24.3854,24.4083,24.3701,24.3777,62500.0
2005-10-11 14:05:00,31.92,32.01,31.87,32.0,95200.0,24.3777,24.4465,24.3395,24.4388,95200.0
2005-10-11 14:10:00,32.0,32.11,31.98,32.11,87100.0,24.4388,24.5228,24.4236,24.5228,87100.0
2005-10-11 14:15:00,32.12,32.14,32.06,32.11,108600.0,24.5305,24.5458,24.4847,24.5228,108600.0
2005-10-11 14:20:00,32.11,32.21,32.11,32.21,98400.0,24.5228,24.5992,24.5228,24.5992,98400.0
2005-10-11 14:25:00,32.2,32.25,32.17,32.21,64500.0,24.5916,24.6298,24.5687,24.5992,64500.0
2005-10-11 14:30:00,32.2,32.21,32.17,32.19,48400.0,24.5916,24.5992,24.5687,24.5839,48400.0
2005-10-11 14:35:00,32.19,32.3,32.18,32.22,62900.0,24.5839,24.6679,24.5763,24.6068,62900.0
2005-10-11 14:40:00,32.22,32.26,32.21,32.24,138400.0,24.6068,24.6374,24.5992,24.6221,138400.0
2005-10-11 14:45:00,32.24,32.35,32.24,32.31,136900.0,24.6221,24.7061,24.6221,24.6756,136900.0
2005-10-11 14:50:00,32.31,32.38,32.24,32.31,83200.0,24.6756,24.729,24.6221,24.6756,83200.0
2005-10-11 14:55:00,32.31,32.31,32.0,32.04,65300.0,24.6756,24.6756,24.4388,24.4694,65300.0
2005-10-11 15:00:00,32.04,32.09,32.02,32.08,63400.0,24.4694,24.5076,24.4541,24.4999,63400.0
2005-10-11 15:05:00,32.08,32.15,32.07,32.11,52800.0,24.4999,24.5534,24.4923,24.5228,52800.0
2005-10-11 15:10:00,32.1,32.12,32.08,32.11,110800.0,24.5152,24.5305,24.4999,24.5228,110800.0
2005-10-11 15:15:00,32.11,32.14,32.08,32.09,44200.0,24.5228,24.5458,24.4999,24.5076,44200.0
2005-10-11 15:20:00,32.09,32.09,31.99,32.01,101200.0,24.5076,24.5076,24.4312,24.4465,101200.0
2005-10-11 15:25:00,32.01,32.03,31.95,31.95,50400.0,24.4465,24.4617,24.4006,24.4006,50400.0
2005-10-11 15:30:00,31.95,31.95,31.5,31.6,277600.0,24.4006,24.4006,24.057,24.1333,277600.0
2005-10-11 15:35:00,31.58,31.73,31.58,31.72,217700.0,24.1181,24.2326,24.1181,24.225,217700.0
2005-10-11 15:40:00,31.71,31.84,31.71,31.81,121200.0,24.2174,24.3166,24.2174,24.2937,121200.0
2005-10-11 15:45:00,31.81,31.85,31.78,31.84,96300.0,24.2937,24.3243,24.2708,24.3166,96300.0
2005-10-11 15:50:00,31.84,31.85,31.75,31.83,116000.0,24.3166,24.3243,24.2479,24.309,116000.0
2005-10-11 15:55:00,31.84,31.84,31.76,31.79,91400.0,24.3166,24.3166,24.2555,24.2785,91400.0
2005-10-12 09:30:00,31.77,31.79,31.54,31.54,58500.0,24.2632,24.2785,24.0875,24.0875,58500.0
2005-10-12 09:35:00,31.55,31.85,31.48,31.52,46000.0,24.0952,24.3243,24.0417,24.0722,46000.0
2005-10-12 09:40:00,31.52,31.6,31.43,31.44,57000.0,24.0722,24.1333,24.0035,24.0112,57000.0
2005-10-12 09:45:00,31.46,31.78,31.45,31.66,51400.0,24.0264,24.2708,24.0188,24.1792,51400.0
2005-10-12 09:50:00,31.63,31.88,31.59,31.84,53800.0,24.1563,24.3472,24.1257,24.3166,53800.0
2005-10-12 09:55:00,31.84,31.84,31.53,31.7,74500.0,24.3166,24.3166,24.0799,24.2097,74500.0
2005-10-12 10:00:00,31.73,31.73,31.44,31.47,65000.0,24.2326,24.2326,24.0112,24.0341,65000.0
2005-10-12 10:05:00,31.4,31.52,31.35,31.52,53800.0,23.9806,24.0722,23.9424,24.0722,53800.0
2005-10-12 10:10:00,31.48,31.58,31.31,31.44,50900.0,24.0417,24.1181,23.9119,24.0112,50900.0
2005-10-12 10:15:00,31.46,31.53,31.31,31.42,38800.0,24.0264,24.0799,23.9119,23.9959,38800.0
2005-10-12 10:20:00,31.41,31.45,31.11,31.22,26800.0,23.9882,24.0188,23.7591,23.8431,26800.0
2005-10-12 10:25:00,31.22,31.32,31.19,31.24,38200.0,23.8431,23.9195,23.8202,23.8584,38200.0
2005-10-12 10:30:00,31.24,31.26,31.04,31.04,59000.0,23.8584,23.8737,23.7057,23.7057,59000.0
2005-10-12 10:35:00,31.04,31.14,30.95,31.0,108200.0,23.7057,23.782,23.6369,23.6751,108200.0
2005-10-12 10:40:00,31.01,31.15,31.0,31.14,41100.0,23.6828,23.7897,23.6751,23.782,41100.0
2005-10-12 10:45:00,31.14,31.17,31.05,31.1,40200.0,23.782,23.8049,23.7133,23.7515,40200.0
2005-10-12 10:50:00,31.12,31.12,31.04,31.1,49000.0,23.7668,23.7668,23.7057,23.7515,49000.0
2005-10-12 10:55:00,31.09,31.1,31.04,31.05,86400.0,23.7439,23.7515,23.7057,23.7133,86400.0
2005-10-12 11:00:00,31.05,31.06,30.97,31.04,33300.0,23.7133,23.7209,23.6522,23.7057,33300.0
2005-10-12 11:05:00,31.05,31.09,30.98,31.07,37500.0,23.7133,23.7439,23.6598,23.7286,37500.0
2005-10-12 11:10:00,31.08,31.16,31.01,31.1,50700.0,23.7362,23.7973,23.6828,23.7515,50700.0
2005-10-12 11:15:00,31.1,31.26,31.08,31.24,59300.0,23.7515,23.8737,23.7362,23.8584,59300.0
2005-10-12 11:20:00,31.24,31.31,31.16,31.25,75600.0,23.8584,23.9119,23.7973,23.866,75600.0
2005-10-12 11:25:00,31.22,31.31,31.22,31.29,25500.0,23.8431,23.9119,23.8431,23.8966,25500.0
2005-10-12 11:30:00,31.3,31.31,31.16,31.19,49800.0,23.9042,23.9119,23.7973,23.8202,49800.0
2005-10-12 11:35:00,31.16,31.22,31.14,31.17,22900.0,23.7973,23.8431,23.782,23.8049,22900.0
2005-10-12 11:40:00,31.18,31.24,31.18,31.24,32300.0,23.8126,23.8584,23.8126,23.8584,32300.0
2005-10-12 11:45:00,31.24,31.27,31.22,31.23,38400.0,23.8584,23.8813,23.8431,23.8508,38400.0
2005-10-12 11:50:00,31.23,31.23,31.16,31.18,27800.0,23.8508,23.8508,23.7973,23.8126,27800.0
2005-10-12 11:55:00,31.17,31.18,31.14,31.15,41500.0,23.8049,23.8126,23.782,23.7897,41500.0
2005-10-12 12:00:00,31.14,31.28,31.1,31.25,44900.0,23.782,23.889,23.7515,23.866,44900.0
2005-10-12 12:05:00,31.27,31.27,31.17,31.22,38400.0,23.8813,23.8813,23.8049,23.8431,38400.0
2005-10-12 12:10:00,31.22,31.24,31.19,31.22,19400.0,23.8431,23.8584,23.8202,23.8431,19400.0
2005-10-12 12:15:00,31.22,31.28,31.21,31.25,48300.0,23.8431,23.889,23.8355,23.866,48300.0
2005-10-12 12:20:00,31.25,31.25,31.21,31.22,19800.0,23.866,23.866,23.8355,23.8431,19800.0
2005-10-12 12:25:00,31.23,31.25,31.2,31.25,20000.0,23.8508,23.866,23.8279,23.866,20000.0
2005-10-12 12:30:00,31.25,31.32,31.25,31.3,25000.0,23.866,23.9195,23.866,23.9042,25000.0
2005-10-12 12:35:00,31.3,31.31,31.27,31.28,17500.0,23.9042,23.9119,23.8813,23.889,17500.0
2005-10-12 12:40:00,31.3,31.35,31.29,31.3,27400.0,23.9042,23.9424,23.8966,23.9042,27400.0
2005-10-12 12:45:00,31.3,31.3,31.22,31.23,20100.0,23.9042,23.9042,23.8431,23.8508,20100.0
2005-10-12 12:50:00,31.23,31.29,31.23,31.26,17500.0,23.8508,23.8966,23.8508,23.8737,17500.0
2005-10-12 12:55:00,31.26,31.3,31.26,31.3,23500.0,23.8737,23.9042,23.8737,23.9042,23500.0
2005-10-12 13:00:00,31.3,31.3,31.26,31.29,15900.0,23.9042,23.9042,23.8737,23.8966,15900.0
2005-10-12 13:05:00,31.29,31.39,31.29,31.35,22400.0,23.8966,23.973,23.8966,23.9424,22400.0
2005-10-12 13:10:00,31.37,31.54,31.35,31.52,28200.0,23.9577,24.0875,23.9424,24.0722,28200.0
2005-10-12 13:15:00,31.52,31.77,31.52,31.75,58500.0,24.0722,24.2632,24.0722,24.2479,58500.0
2005-10-12 13:20:00,31.75,31.98,31.75,31.87,81700.0,24.2479,24.4236,24.2479,24.3395,81700.0
2005-10-12 13:25:00,31.86,31.94,31.75,31.78,49200.0,24.3319,24.393,24.2479,24.2708,49200.0
2005-10-12 13:30:00,31.76,31.8,31.66,31.67,54900.0,24.2555,24.2861,24.1792,24.1868,54900.0
2005-10-12 13:35:00,31.67,31.68,31.61,31.65,42300.0,24.1868,24.1944,24.141,24.1715,42300.0
2005-10-12 13:40:00,31.64,31.65,31.45,31.52,34700.0,24.1639,24.1715,24.0188,24.0722,34700.0
2005-10-12 13:45:00,31.53,31.53,31.42,31.47,48000.0,24.0799,24.0799,23.9959,24.0341,48000.0
2005-10-12 13:50:00,31.46,31.5,31.4,31.4,19300.0,24.0264,24.057,23.9806,23.9806,19300.0
2005-10-12 13:55:00,31.41,31.57,31.36,31.36,28800.0,23.9882,24.1104,23.9501,23.9501,28800.0
2005-10-12 14:00:00,31.37,31.49,31.31,31.45,22200.0,23.9577,24.0493,23.9119,24.0188,22200.0
2005-10-12 14:05:00,31.44,31.44,31.35,31.35,13600.0,24.0112,24.0112,23.9424,23.9424,13600.0
2005-10-12 14:10:00,31.37,31.41,31.32,31.36,17100.0,23.9577,23.9882,23.9195,23.9501,17100.0
2005-10-12 14:15:00,31.37,31.41,31.31,31.38,16400.0,23.9577,23.9882,23.9119,23.9653,16400.0
2005-10-12 14:20:00,31.38,31.4,31.31,31.33,23600.0,23.9653,23.9806,23.9119,23.9271,23600.0
2005-10-12 14:25:00,31.34,31.35,31.3,31.35,52600.0,23.9348,23.9424,23.9042,23.9424,52600.0
2005-10-12 14:30:00,31.35,31.39,31.3,31.3,24100.0,23.9424,23.973,23.9042,23.9042,24100.0
2005-10-12 14:35:00,31.3,31.33,31.27,31.27,13100.0,23.9042,23.9271,23.8813,23.8813,13100.0
2005-10-12 14:40:00,31.26,31.38,31.25,31.37,21100.0,23.8737,23.9653,23.866,23.9577,21100.0
2005-10-12 14:45:00,31.36,31.38,31.31,31.31,11800.0,23.9501,23.9653,23.9119,23.9119,11800.0
2005-10-12 14:50:00,31.31,31.31,31.26,31.28,13400.0,23.9119,23.9119,23.8737,23.889,13400.0
2005-10-12 14:55:00,31.28,31.29,31.21,31.24,19500.0,23.889,23.8966,23.8355,23.8584,19500.0
2005-10-12 15:00:00,31.24,31.29,31.17,31.29,39800.0,23.8584,23.8966,23.8049,23.8966,39800.0
2005-10-12 15:05:00,31.29,31.32,31.16,31.18,80900.0,23.8966,23.9195,23.7973,23.8126,80900.0
2005-10-12 15:10:00,31.18,31.2,31.09,31.1,89900.0,23.8126,23.8279,23.7439,23.7515,89900.0
2005-10-12 15:15:00,31.1,31.3,31.09,31.3,126900.0,23.7515,23.9042,23.7439,23.9042,126900.0
2005-10-12 15:20:00,31.3,31.38,31.28,31.36,35700.0,23.9042,23.9653,23.889,23.9501,35700.0
2005-10-12 15:25:00,31.36,31.42,31.34,31.38,52800.0,23.9501,23.9959,23.9348,23.9653,52800.0
2005-10-12 15:30:00,31.37,31.37,31.28,31.35,54500.0,23.9577,23.9577,23.889,23.9424,54500.0
2005-10-12 15:35:00,31.34,31.4,31.28,31.33,57700.0,23.9348,23.9806,23.889,23.9271,57700.0
2005-10-12 15:40:00,31.32,31.34,31.3,31.33,40400.0,23.9195,23.9348,23.9042,23.9271,40400.0
2005-10-12 15:45:00,31.32,31.45,31.31,31.4,82000.0,23.9195,24.0188,23.9119,23.9806,82000.0
2005-10-12 15:50:00,31.39,31.43,31.36,31.4,69600.0,23.973,24.0035,23.9501,23.9806,69600.0
2005-10-12 15:55:00,31.39,31.42,31.32,31.36,66200.0,23.973,23.9959,23.9195,23.9501,66200.0
2005-10-13 09:30:00,31.36,31.5,31.29,31.5,48600.0,23.9501,24.057,23.8966,24.057,48600.0
2005-10-13 09:35:00,31.5,31.51,31.4,31.41,63900.0,24.057,24.0646,23.9806,23.9882,63900.0
2005-10-13 09:40:00,31.4,31.4,31.24,31.24,44500.0,23.9806,23.9806,23.8584,23.8584,44500.0
2005-10-13 09:45:00,31.23,31.31,31.19,31.28,52100.0,23.8508,23.9119,23.8202,23.889,52100.0
2005-10-13 09:50:00,31.28,31.43,31.28,31.42,40100.0,23.889,24.0035,23.889,23.9959,40100.0
2005-10-13 09:55:00,31.43,31.6,31.42,31.48,37900.0,24.0035,24.1333,23.9959,24.0417,37900.0
2005-10-13 10:00:00,31.43,31.45,31.35,31.37,21000.0,24.0035,24.0188,23.9424,23.9577,21000.0
2005-10-13 10:05:00,31.37,31.37,31.27,31.32,100400.0,23.9577,23.9577,23.8813,23.9195,100400.0
2005-10-13 10:10:00,31.3,31.31,31.24,31.28,69700.0,23.9042,23.9119,23.8584,23.889,69700.0
2005-10-13 10:15:00,31.25,31.29,31.21,31.27,29000.0,23.866,23.8966,23.8355,23.8813,29000.0
2005-10-13 10:20:00,31.27,31.37,31.27,31.36,60400.0,23.8813,23.9577,23.8813,23.9501,60400.0
2005-10-13 10:25:00,31.38,31.39,31.33,31.36,44300.0,23.9653,23.973,23.9271,23.9501,44300.0
2005-10-13 10:30:00,31.38,31.39,31.34,31.34,56000.0,23.9653,23.973,23.9348,23.9348,56000.0
2005-10-13 10:35:00,31.36,31.47,31.36,31.45,55300.0,23.9501,24.0341,23.9501,24.0188,55300.0
2005-10-13 10:40:00,31.45,31.57,31.44,31.5,79900.0,24.0188,24.1104,24.0112,24.057,79900.0
2005-10-13 10:45:00,31.51,31.52,31.34,31.42,24600.0,24.0646,24.0722,23.9348,23.9959,24600.0
2005-10-13 10:50:00,31.44,31.5,31.44,31.5,19900.0,24.0112,24.057,24.0112,24.057,19900.0
2005-10-13 10:55:00,31.5,31.5,31.46,31.46,27000.0,24.057,24.057,24.0264,24.0264,27000.0
2005-10-13 11:00:00,31.46,31.49,31.44,31.48,27500.0,24.0264,24.0493,24.0112,24.0417,27500.0
2005-10-13 11:05:00,31.48,31.5,31.42,31.43,19400.0,24.0417,24.057,23.9959,24.0035,19400.0
2005-10-13 11:10:00,31.45,31.46,31.39,31.46,20000.0,24.0188,24.0264,23.973,24.0264,20000.0
2005-10-13 11:15:00,31.45,31.45,31.38,31.41,19000.0,24.0188,24.0188,23.9653,23.9882,19000.0
2005-10-13 11:20:00,31.41,31.41,31.35,31.4,21100.0,23.9882,23.9882,23.9424,23.9806,21100.0
2005-10-13 11:25:00,31.41,31.42,31.37,31.39,19300.0,23.9882,23.9959,23.9577,23.973,19300.0
2005-10-13 11:30:00,31.4,31.43,31.39,31.41,58900.0,23.9806,24.0035,23.973,23.9882,58900.0
2005-10-13 11:35:00,31.41,31.42,31.39,31.39,51500.0,23.9882,23.9959,23.973,23.973,51500.0
2005-10-13 11:40:00,31.4,31.4,31.33,31.34,32200.0,23.9806,23.9806,23.9271,23.9348,32200.0
2005-10-13 11:45:00,31.33,31.33,31.17,31.19,58800.0,23.9271,23.9271,23.8049,23.8202,58800.0
2005-10-13 11:50:00,31.18,31.21,31.18,31.2,31600.0,23.8126,23.8355,23.8126,23.8279,31600.0
2005-10-13 11:55:00,31.2,31.2,31.06,31.06,29000.0,23.8279,23.8279,23.7209,23.7209,29000.0
2005-10-13 12:00:00,31.07,31.07,30.99,31.01,52700.0,23.7286,23.7286,23.6675,23.6828,52700.0
2005-10-13 12:05:00,31.0,31.0,30.91,30.91,32300.0,23.6751,23.6751,23.6064,23.6064,32300.0
2005-10-13 12:10:00,30.9,30.9,30.78,30.8,69700.0,23.5987,23.5987,23.5071,23.5224,69700.0
2005-10-13 12:15:00,30.8,30.89,30.72,30.83,51400.0,23.5224,23.5911,23.4613,23.5453,51400.0
2005-10-13 12:20:00,30.83,30.85,30.78,30.8,25600.0,23.5453,23.5606,23.5071,23.5224,25600.0
2005-10-13 12:25:00,30.81,30.85,30.8,30.83,40000.0,23.53,23.5606,23.5224,23.5453,40000.0
2005-10-13 12:30:00,30.84,30.88,30.77,30.83,36300.0,23.5529,23.5835,23.4995,23.5453,36300.0
2005-10-13 12:35:00,30.86,30.87,30.83,30.83,31400.0,23.5682,23.5758,23.5453,23.5453,31400.0
2005-10-13 12:40:00,30.82,30.87,30.81,30.85,21900.0,23.5376,23.5758,23.53,23.5606,21900.0
2005-10-13 12:45:00,30.85,30.9,30.84,30.87,63800.0,23.5606,23.5987,23.5529,23.5758,63800.0
2005-10-13 12:50:00,30.88,30.93,30.85,30.92,27600.0,23.5835,23.6217,23.5606,23.614,27600.0
2005-10-13 12:55:00,30.9,30.92,30.85,30.91,29300.0,23.5987,23.614,23.5606,23.6064,29300.0
2005-10-13 13:00:00,30.91,30.91,30.82,30.83,20300.0,23.6064,23.6064,23.5376,23.5453,20300.0
2005-10-13 13:05:00,30.82,30.9,30.82,30.87,11000.0,23.5376,23.5987,23.5376,23.5758,11000.0
2005-10-13 13:10:00,30.86,30.89,30.8,30.88,21500.0,23.5682,23.5911,23.5224,23.5835,21500.0
2005-10-13 13:15:00,30.88,30.89,30.82,30.83,22100.0,23.5835,23.5911,23.5376,23.5453,22100.0
2005-10-13 13:20:00,30.83,30.93,30.81,30.92,30000.0,23.5453,23.6217,23.53,23.614,30000.0
2005-10-13 13:25:00,30.92,30.94,30.91,30.94,10500.0,23.614,23.6293,23.6064,23.6293,10500.0
2005-10-13 13:30:00,30.94,30.96,30.92,30.93,49300.0,23.6293,23.6446,23.614,23.6217,49300.0
2005-10-13 13:35:00,30.91,31.0,30.9,31.0,42800.0,23.6064,23.6751,23.5987,23.6751,42800.0
2005-10-13 13:40:00,31.01,31.03,30.93,30.95,37000.0,23.6828,23.698,23.6217,23.6369,37000.0
2005-10-13 13:45:00,30.94,31.0,30.93,31.0,43800.0,23.6293,23.6751,23.6217,23.6751,43800.0
2005-10-13 13:50:00,31.0,31.09,30.99,31.09,52100.0,23.6751,23.7439,23.6675,23.7439,52100.0
2005-10-13 13:55:00,31.08,31.1,31.05,31.07,26000.0,23.7362,23.7515,23.7133,23.7286,26000.0
2005-10-13 14:00:00,31.07,31.11,31.03,31.11,30400.0,23.7286,23.7591,23.698,23.7591,30400.0
2005-10-13 14:05:00,31.11,31.2,31.11,31.12,44000.0,23.7591,23.8279,23.7591,23.7668,44000.0
2005-10-13 14:10:00,31.12,31.16,31.03,31.1,33800.0,23.7668,23.7973,23.698,23.7515,33800.0
2005-10-13 14:15:00,31.11,31.11,31.07,31.08,27500.0,23.7591,23.7591,23.7286,23.7362,27500.0
2005-10-13 14:20:00,31.08,31.2,31.08,31.2,67500.0,23.7362,23.8279,23.7362,23.8279,67500.0
2005-10-13 14:25:00,31.2,31.21,31.15,31.17,22600.0,23.8279,23.8355,23.7897,23.8049,22600.0
2005-10-13 14:30:00,31.17,31.22,31.16,31.18,55300.0,23.8049,23.8431,23.7973,23.8126,55300.0
2005-10-13 14:35:00,31.18,31.22,31.17,31.22,43100.0,23.8126,23.8431,23.8049,23.8431,43100.0
2005-10-13 14:40:00,31.23,31.26,31.15,31.15,45800.0,23.8508,23.8737,23.7897,23.7897,45800.0
2005-10-13 14:45:00,31.15,31.21,31.15,31.21,86100.0,23.7897,23.8355,23.7897,23.8355,86100.0
2005-10-13 14:50:00,31.21,31.25,31.19,31.25,57300.0,23.8355,23.866,23.8202,23.866,57300.0
2005-10-13 14:55:00,31.25,31.3,31.22,31.29,32600.0,23.866,23.9042,23.8431,23.8966,32600.0
2005-10-13 15:00:00,31.29,31.3,31.26,31.27,56600.0,23.8966,23.9042,23.8737,23.8813,56600.0
2005-10-13 15:05:00,31.24,31.27,31.24,31.24,110100.0,23.8584,23.8813,23.8584,23.8584,110100.0
2005-10-13 15:10:00,31.25,31.26,31.21,31.25,91500.0,23.866,23.8737,23.8355,23.866,91500.0
2005-10-13 15:15:00,31.25,31.26,31.2,31.22,102200.0,23.866,23.8737,23.8279,23.8431,102200.0
2005-10-13 15:20:00,31.22,31.26,31.17,31.2,131700.0,23.8431,23.8737,23.8049,23.8279,131700.0
2005-10-13 15:25:00,31.2,31.27,31.19,31.26,42300.0,23.8279,23.8813,23.8202,23.8737,42300.0
2005-10-13 15:30:00,31.26,31.3,31.25,31.3,47600.0,23.8737,23.9042,23.866,23.9042,47600.0
2005-10-13 15:35:00,31.3,31.38,31.3,31.36,163900.0,23.9042,23.9653,23.9042,23.9501,163900.0
2005-10-13 15:40:00,31.35,31.36,31.32,31.32,150100.0,23.9424,23.9501,23.9195,23.9195,150100.0
2005-10-13 15:45:00,31.33,31.37,31.29,31.32,173900.0,23.9271,23.9577,23.8966,23.9195,173900.0
2005-10-13 15:50:00,31.34,31.37,31.32,31.34,230100.0,23.9348,23.9577,23.9195,23.9348,230100.0
2005-10-13 15:55:00,31.35,31.38,31.29,31.29,201900.0,23.9424,23.9653,23.8966,23.8966,201900.0
2005-10-14 09:30:00,31.62,31.62,31.62,31.62,0.0,24.1486,24.1486,24.1486,24.1486,0.0
2005-10-14 09:35:00,32.0,32.13,31.96,32.11,199500.0,24.4388,24.5381,24.4083,24.5228,199500.0
2005-10-14 09:40:00,32.07,32.1,31.89,31.89,150500.0,24.4923,24.5152,24.3548,24.3548,150500.0
2005-10-14 09:45:00,31.85,32.0,31.81,31.81,89000.0,24.3243,24.4388,24.2937,24.2937,89000.0
2005-10-14 09:50:00,31.82,31.9,31.77,31.83,98600.0,24.3014,24.3625,24.2632,24.309,98600.0
2005-10-14 09:55:00,31.78,31.79,31.65,31.7,76100.0,24.2708,24.2785,24.1715,24.2097,76100.0
2005-10-14 10:00:00,31.7,31.93,31.7,31.75,86100.0,24.2097,24.3854,24.2097,24.2479,86100.0
2005-10-14 10:05:00,31.74,31.74,31.45,31.54,72600.0,24.2403,24.2403,24.0188,24.0875,72600.0
2005-10-14 10:10:00,31.54,31.72,31.5,31.59,80400.0,24.0875,24.225,24.057,24.1257,80400.0
2005-10-14 10:15:00,31.59,31.59,31.44,31.44,33700.0,24.1257,24.1257,24.0112,24.0112,33700.0
2005-10-14 10:20:00,31.43,31.66,31.38,31.66,43700.0,24.0035,24.1792,23.9653,24.1792,43700.0
2005-10-14 10:25:00,31.68,31.69,31.55,31.63,52400.0,24.1944,24.2021,24.0952,24.1563,52400.0
2005-10-14 10:30:00,31.69,31.69,31.5,31.57,72100.0,24.2021,24.2021,24.057,24.1104,72100.0
2005-10-14 10:35:00,31.57,31.68,31.42,31.5,49000.0,24.1104,24.1944,23.9959,24.057,49000.0
2005-10-14 10:40:00,31.5,31.6,31.4,31.56,41500.0,24.057,24.1333,23.9806,24.1028,41500.0
2005-10-14 10:45:00,31.56,31.79,31.55,31.76,29300.0,24.1028,24.2785,24.0952,24.2555,29300.0
2005-10-14 10:50:00,31.75,31.8,31.67,31.78,29600.0,24.2479,24.2861,24.1868,24.2708,29600.0
2005-10-14 10:55:00,31.78,31.9,31.78,31.83,25100.0,24.2708,24.3625,24.2708,24.309,25100.0
2005-10-14 11:00:00,31.84,31.87,31.71,31.76,19000.0,24.3166,24.3395,24.2174,24.2555,19000.0
2005-10-14 11:05:00,31.78,32.0,31.78,31.83,52500.0,24.2708,24.4388,24.2708,24.309,52500.0
2005-10-14 11:10:00,31.83,31.84,31.65,31.66,15200.0,24.309,24.3166,24.1715,24.1792,15200.0
2005-10-14 11:15:00,31.66,31.83,31.66,31.79,45700.0,24.1792,24.309,24.1792,24.2785,45700.0
2005-10-14 11:20:00,31.8,31.81,31.75,31.76,62800.0,24.2861,24.2937,24.2479,24.2555,62800.0
2005-10-14 11:25:00,31.76,31.81,31.74,31.77,38100.0,24.2555,24.2937,24.2403,24.2632,38100.0
2005-10-14 11:30:00,31.78,31.81,31.7,31.75,9100.0,24.2708,24.2937,24.2097,24.2479,9100.0
2005-10-14 11:35:00,31.74,31.83,31.74,31.83,13800.0,24.2403,24.309,24.2403,24.309,13800.0
2005-10-14 11:40:00,31.83,31.83,31.8,31.81,15400.0,24.309,24.309,24.2861,24.2937,15400.0
2005-10-14 11:45:00,31.8,31.91,31.8,31.91,28900.0,24.2861,24.3701,24.2861,24.3701,28900.0
2005-10-14 11:50:00,31.85,31.91,31.85,31.91,44300.0,24.3243,24.3701,24.3243,24.3701,44300.0
2005-10-14 11:55:00,31.91,31.98,31.8,31.8,31000.0,24.3701,24.4236,24.2861,24.2861,31000.0
2005-10-14 12:00:00,31.82,31.85,31.75,31.8,17400.0,24.3014,24.3243,24.2479,24.2861,17400.0
2005-10-14 12:05:00,31.79,31.89,31.79,31.88,42500.0,24.2785,24.3548,24.2785,24.3472,42500.0
2005-10-14 12:10:00,31.87,31.94,31.87,31.94,46400.0,24.3395,24.393,24.3395,24.393,46400.0
2005-10-14 12:15:00,31.94,31.95,31.87,31.93,23700.0,24.393,24.4006,24.3395,24.3854,23700.0
2005-10-14 12:20:00,31.93,31.93,31.85,31.93,25400.0,24.3854,24.3854,24.3243,24.3854,25400.0
2005-10-14 12:25:00,31.93,31.96,31.92,31.94,17400.0,24.3854,24.4083,24.3777,24.393,17400.0
2005-10-14 12:30:00,31.95,31.95,31.86,31.91,15400.0,24.4006,24.4006,24.3319,24.3701,15400.0
2005-10-14 12:35:00,31.9,31.91,31.85,31.9,11100.0,24.3625,24.3701,24.3243,24.3625,11100.0
2005-10-14 12:40:00,31.91,31.94,31.86,31.86,11500.0,24.3701,24.393,24.3319,24.3319,11500.0
2005-10-14 12:45:00,31.86,31.86,31.71,31.76,14800.0,24.3319,24.3319,24.2174,24.2555,14800.0
2005-10-14 12:50:00,31.75,31.75,31.69,31.71,10200.0,24.2479,24.2479,24.2021,24.2174,10200.0
2005-10-14 12:55:00,31.72,31.76,31.66,31.75,16200.0,24.225,24.2555,24.1792,24.2479,16200.0
2005-10-14 13:00:00,31.75,31.78,31.68,31.69,30300.0,24.2479,24.2708,24.1944,24.2021,30300.0
2005-10-14 13:05:00,31.67,31.75,31.62,31.75,16000.0,24.1868,24.2479,24.1486,24.2479,16000.0
2005-10-14 13:10:00,31.72,31.74,31.72,31.74,12800.0,24.225,24.2403,24.225,24.2403,12800.0
2005-10-14 13:15:00,31.73,31.74,31.62,31.62,28200.0,24.2326,24.2403,24.1486,24.1486,28200.0
2005-10-14 13:20:00,31.63,31.63,31.49,31.52,19500.0,24.1563,24.1563,24.0493,24.0722,19500.0
2005-10-14 13:25:00,31.5,31.66,31.46,31.65,40000.0,24.057,24.1792,24.0264,24.1715,40000.0
2005-10-14 13:30:00,31.66,31.68,31.5,31.59,37900.0,24.1792,24.1944,24.057,24.1257,37900.0
2005-10-14 13:35:00,31.56,31.6,31.55,31.56,15100.0,24.1028,24.1333,24.0952,24.1028,15100.0
2005-10-14 13:40:00,31.56,31.56,31.47,31.5,23800.0,24.1028,24.1028,24.0341,24.057,23800.0
2005-10-14 13:45:00,31.5,31.55,31.49,31.52,22900.0,24.057,24.0952,24.0493,24.0722,22900.0
2005-10-14 13:50:00,31.52,31.55,31.49,31.5,15800.0,24.0722,24.0952,24.0493,24.057,15800.0
2005-10-14 13:55:00,31.5,31.55,31.5,31.5,29100.0,24.057,24.0952,24.057,24.057,29100.0
2005-10-14 14:00:00,31.5,31.56,31.49,31.54,48100.0,24.057,24.1028,24.0493,24.0875,48100.0
2005-10-14 14:05:00,31.54,31.55,31.41,31.45,60900.0,24.0875,24.0952,23.9882,24.0188,60900.0
2005-10-14 14:10:00,31.45,31.48,31.45,31.46,24600.0,24.0188,24.0417,24.0188,24.0264,24600.0
2005-10-14 14:15:00,31.46,31.46,31.4,31.4,41700.0,24.0264,24.0264,23.9806,23.9806,41700.0
2005-10-14 14:20:00,31.41,31.43,31.39,31.42,19700.0,23.9882,24.0035,23.973,23.9959,19700.0
2005-10-14 14:25:00,31.42,31.44,31.4,31.4,13000.0,23.9959,24.0112,23.9806,23.9806,13000.0
2005-10-14 14:30:00,31.4,31.45,31.39,31.4,30200.0,23.9806,24.0188,23.973,23.9806,30200.0
2005-10-14 14:35:00,31.41,31.45,31.4,31.4,12800.0,23.9882,24.0188,23.9806,23.9806,12800.0
2005-10-14 14:40:00,31.4,31.43,31.39,31.4,16800.0,23.9806,24.0035,23.973,23.9806,16800.0
2005-10-14 14:45:00,31.42,31.44,31.39,31.4,13600.0,23.9959,24.0112,23.973,23.9806,13600.0
2005-10-14 14:50:00,31.39,31.45,31.37,31.41,27200.0,23.973,24.0188,23.9577,23.9882,27200.0
2005-10-14 14:55:00,31.41,31.42,31.35,31.39,16600.0,23.9882,23.9959,23.9424,23.973,16600.0
2005-10-14 15:00:00,31.39,31.46,31.39,31.45,27700.0,23.973,24.0264,23.973,24.0188,27700.0
2005-10-14 15:05:00,31.47,31.47,31.39,31.44,21900.0,24.0341,24.0341,23.973,24.0112,21900.0
2005-10-14 15:10:00,31.41,31.42,31.33,31.36,38700.0,23.9882,23.9959,23.9271,23.9501,38700.0
2005-10-14 15:15:00,31.39,31.4,31.35,31.39,22000.0,23.973,23.9806,23.9424,23.973,22000.0
2005-10-14 15:20:00,31.39,31.44,31.37,31.44,60100.0,23.973,24.0112,23.9577,24.0112,60100.0
2005-10-14 15:25:00,31.42,31.47,31.39,31.45,57300.0,23.9959,24.0341,23.973,24.0188,57300.0
2005-10-14 15:30:00,31.45,31.47,31.43,31.43,43900.0,24.0188,24.0341,24.0035,24.0035,43900.0
2005-10-14 15:35:00,31.43,31.53,31.42,31.49,56000.0,24.0035,24.0799,23.9959,24.0493,56000.0
2005-10-14 15:40:00,31.48,31.5,31.4,31.45,78200.0,24.0417,24.057,23.9806,24.0188,78200.0
2005-10-14 15:45:00,31.45,31.59,31.45,31.59,46300.0,24.0188,24.1257,24.0188,24.1257,46300.0
2005-10-14 15:50:00,31.59,31.61,31.48,31.5,65600.0,24.1257,24.141,24.0417,24.057,65600.0
2005-10-14 15:55:00,31.5,31.5,31.39,31.4,182800.0,24.057,24.057,23.973,23.9806,182800.0
2005-10-17 09:30:00,31.38,31.47,31.35,31.41,62200.0,23.9653,24.0341,23.9424,23.9882,62200.0
2005-10-17 09:35:00,31.41,31.69,31.39,31.68,34200.0,23.9882,24.2021,23.973,24.1944,34200.0
2005-10-17 09:40:00,31.75,31.92,31.71,31.74,55100.0,24.2479,24.3777,24.2174,24.2403,55100.0
2005-10-17 09:45:00,31.74,31.74,31.49,31.69,65200.0,24.2403,24.2403,24.0493,24.2021,65200.0
2005-10-17 09:50:00,31.68,31.72,31.37,31.4,39300.0,24.1944,24.225,23.9577,23.9806,39300.0
2005-10-17 09:55:00,31.4,31.66,31.4,31.66,64200.0,23.9806,24.1792,23.9806,24.1792,64200.0
2005-10-17 10:00:00,31.66,31.72,31.5,31.71,49100.0,24.1792,24.225,24.057,24.2174,49100.0
2005-10-17 10:05:00,31.71,31.76,31.65,31.7,59700.0,24.2174,24.2555,24.1715,24.2097,59700.0
2005-10-17 10:10:00,31.72,31.96,31.7,31.91,61500.0,24.225,24.4083,24.2097,24.3701,61500.0
2005-10-17 10:15:00,31.91,31.97,31.81,31.81,43200.0,24.3701,24.4159,24.2937,24.2937,43200.0
2005-10-17 10:20:00,31.81,31.82,31.66,31.7,34700.0,24.2937,24.3014,24.1792,24.2097,34700.0
2005-10-17 10:25:00,31.71,31.71,31.56,31.56,22300.0,24.2174,24.2174,24.1028,24.1028,22300.0
2005-10-17 10:30:00,31.56,31.56,31.51,31.54,33300.0,24.1028,24.1028,24.0646,24.0875,33300.0
2005-10-17 10:35:00,31.53,31.61,31.53,31.58,24300.0,24.0799,24.141,24.0799,24.1181,24300.0
2005-10-17 10:40:00,31.58,31.6,31.54,31.55,32000.0,24.1181,24.1333,24.0875,24.0952,32000.0
2005-10-17 10:45:00,31.53,31.55,31.41,31.47,27900.0,24.0799,24.0952,23.9882,24.0341,27900.0
2005-10-17 10:50:00,31.47,31.48,31.43,31.44,23500.0,24.0341,24.0417,24.0035,24.0112,23500.0
2005-10-17 10:55:00,31.44,31.44,31.41,31.43,27800.0,24.0112,24.0112,23.9882,24.0035,27800.0
2005-10-17 11:00:00,31.42,31.46,31.41,31.43,37900.0,23.9959,24.0264,23.9882,24.0035,37900.0
2005-10-17 11:05:00,31.43,31.48,31.42,31.47,34000.0,24.0035,24.0417,23.9959,24.0341,34000.0
2005-10-17 11:10:00,31.47,31.51,31.45,31.5,15500.0,24.0341,24.0646,24.0188,24.057,15500.0
2005-10-17 11:15:00,31.49,31.52,31.42,31.44,24700.0,24.0493,24.0722,23.9959,24.0112,24700.0
2005-10-17 11:20:00,31.45,31.45,31.37,31.37,49900.0,24.0188,24.0188,23.9577,23.9577,49900.0
2005-10-17 11:25:00,31.37,31.47,31.37,31.43,25900.0,23.9577,24.0341,23.9577,24.0035,25900.0
2005-10-17 11:30:00,31.44,31.44,31.28,31.28,27100.0,24.0112,24.0112,23.889,23.889,27100.0
2005-10-17 11:35:00,31.28,31.34,31.27,31.33,18200.0,23.889,23.9348,23.8813,23.9271,18200.0
2005-10-17 11:40:00,31.33,31.42,31.33,31.42,20300.0,23.9271,23.9959,23.9271,23.9959,20300.0
2005-10-17 11:45:00,31.42,31.5,31.41,31.5,18100.0,23.9959,24.057,23.9882,24.057,18100.0
2005-10-17 11:50:00,31.5,31.62,31.49,31.59,22800.0,24.057,24.1486,24.0493,24.1257,22800.0
2005-10-17 11:55:00,31.59,31.6,31.4,31.48,28400.0,24.1257,24.1333,23.9806,24.0417,28400.0
2005-10-17 12:00:00,31.48,31.48,31.4,31.4,35000.0,24.0417,24.0417,23.9806,23.9806,35000.0
2005-10-17 12:05:00,31.39,31.4,31.32,31.35,30200.0,23.973,23.9806,23.9195,23.9424,30200.0
2005-10-17 12:10:00,31.36,31.42,31.34,31.34,26700.0,23.9501,23.9959,23.9348,23.9348,26700.0
2005-10-17 12:15:00,31.33,31.4,31.25,31.26,25700.0,23.9271,23.9806,23.866,23.8737,25700.0
2005-10-17 12:20:00,31.26,31.29,31.26,31.27,11200.0,23.8737,23.8966,23.8737,23.8813,11200.0
2005-10-17 12:25:00,31.28,31.29,31.12,31.12,33400.0,23.889,23.8966,23.7668,23.7668,33400.0
2005-10-17 12:30:00,31.12,31.19,31.12,31.19,35800.0,23.7668,23.8202,23.7668,23.8202,35800.0
2005-10-17 12:35:00,31.19,31.25,31.18,31.23,30000.0,23.8202,23.866,23.8126,23.8508,30000.0
2005-10-17 12:40:00,31.23,31.24,31.07,31.1,18900.0,23.8508,23.8584,23.7286,23.7515,18900.0
2005-10-17 12:45:00,31.09,31.24,31.06,31.16,32600.0,23.7439,23.8584,23.7209,23.7973,32600.0
2005-10-17 12:50:00,31.17,31.17,31.05,31.09,33900.0,23.8049,23.8049,23.7133,23.7439,33900.0
2005-10-17 12:55:00,31.09,31.12,31.05,31.1,14200.0,23.7439,23.7668,23.7133,23.7515,14200.0
2005-10-17 13:00:00,31.08,31.13,31.05,31.13,33100.0,23.7362,23.7744,23.7133,23.7744,33100.0
2005-10-17 13:05:00,31.13,31.22,31.13,31.17,36100.0,23.7744,23.8431,23.7744,23.8049,36100.0
2005-10-17 13:10:00,31.16,31.24,31.15,31.23,15800.0,23.7973,23.8584,23.7897,23.8508,15800.0
2005-10-17 13:15:00,31.23,31.26,31.19,31.22,13500.0,23.8508,23.8737,23.8202,23.8431,13500.0
2005-10-17 13:20:00,31.23,31.31,31.23,31.29,8900.0,23.8508,23.9119,23.8508,23.8966,8900.0
2005-10-17 13:25:00,31.29,31.3,31.18,31.26,16600.0,23.8966,23.9042,23.8126,23.8737,16600.0
2005-10-17 13:30:00,31.26,31.28,31.25,31.27,5800.0,23.8737,23.889,23.866,23.8813,5800.0
2005-10-17 13:35:00,31.27,31.28,31.15,31.16,11500.0,23.8813,23.889,23.7897,23.7973,11500.0
2005-10-17 13:40:00,31.16,31.17,31.11,31.11,7900.0,23.7973,23.8049,23.7591,23.7591,7900.0
2005-10-17 13:45:00,31.11,31.18,31.1,31.16,21100.0,23.7591,23.8126,23.7515,23.7973,21100.0
2005-10-17 13:50:00,31.16,31.22,31.16,31.21,17600.0,23.7973,23.8431,23.7973,23.8355,17600.0
2005-10-17 13:55:00,31.21,31.22,31.18,31.2,12800.0,23.8355,23.8431,23.8126,23.8279,12800.0
2005-10-17 14:00:00,31.19,31.19,31.08,31.13,22000.0,23.8202,23.8202,23.7362,23.7744,22000.0
2005-10-17 14:05:00,31.13,31.13,31.09,31.1,10500.0,23.7744,23.7744,23.7439,23.7515,10500.0
2005-10-17 14:10:00,31.11,31.14,31.09,31.12,21700.0,23.7591,23.782,23.7439,23.7668,21700.0
2005-10-17 14:15:00,31.12,31.12,31.09,31.1,56300.0,23.7668,23.7668,23.7439,23.7515,56300.0
2005-10-17 14:20:00,31.1,31.1,31.07,31.08,12100.0,23.7515,23.7515,23.7286,23.7362,12100.0
2005-10-17 14:25:00,31.08,31.1,31.06,31.1,30000.0,23.7362,23.7515,23.7209,23.7515,30000.0
2005-10-17 14:30:00,31.1,31.1,31.05,31.06,15000.0,23.7515,23.7515,23.7133,23.7209,15000.0
2005-10-17 14:35:00,31.05,31.16,31.05,31.16,22500.0,23.7133,23.7973,23.7133,23.7973,22500.0
2005-10-17 14:40:00,31.15,31.19,31.07,31.12,25100.0,23.7897,23.8202,23.7286,23.7668,25100.0
2005-10-17 14:45:00,31.1,31.15,31.05,31.06,30000.0,23.7515,23.7897,23.7133,23.7209,30000.0
2005-10-17 14:50:00,31.06,31.07,31.05,31.06,13400.0,23.7209,23.7286,23.7133,23.7209,13400.0
2005-10-17 14:55:00,31.05,31.12,31.03,31.11,26300.0,23.7133,23.7668,23.698,23.7591,26300.0
2005-10-17 15:00:00,31.12,31.27,31.1,31.26,38000.0,23.7668,23.8813,23.7515,23.8737,38000.0
2005-10-17 15:05:00,31.26,31.31,31.23,31.26,40900.0,23.8737,23.9119,23.8508,23.8737,40900.0
2005-10-17 15:10:00,31.26,31.44,31.26,31.42,34600.0,23.8737,24.0112,23.8737,23.9959,34600.0
2005-10-17 15:15:00,31.41,31.45,31.32,31.4,49200.0,23.9882,24.0188,23.9195,23.9806,49200.0
2005-10-17 15:20:00,31.4,31.45,31.34,31.44,16100.0,23.9806,24.0188,23.9348,24.0112,16100.0
2005-10-17 15:25:00,31.44,31.52,31.39,31.39,23400.0,24.0112,24.0722,23.973,23.973,23400.0
2005-10-17 15:30:00,31.41,31.47,31.41,31.44,26900.0,23.9882,24.0341,23.9882,24.0112,26900.0
2005-10-17 15:35:00,31.45,31.46,31.41,31.45,40600.0,24.0188,24.0264,23.9882,24.0188,40600.0
2005-10-17 15:40:00,31.45,31.45,31.43,31.43,41900.0,24.0188,24.0188,24.0035,24.0035,41900.0
2005-10-17 15:45:00,31.44,31.47,31.43,31.44,51500.0,24.0112,24.0341,24.0035,24.0112,51500.0
2005-10-17 15:50:00,31.45,31.45,31.38,31.4,77800.0,24.0188,24.0188,23.9653,23.9806,77800.0
2005-10-17 15:55:00,31.4,31.46,31.39,31.43,81000.0,23.9806,24.0264,23.973,24.0035,81000.0
2005-10-18 09:30:00,31.49,31.5,31.18,31.44,90000.0,24.1207,24.1283,23.8832,24.0824,90000.0
2005-10-18 09:35:00,31.43,31.43,31.05,31.24,59000.0,24.0747,24.0747,23.7836,23.9292,59000.0
2005-10-18 09:40:00,31.24,31.38,31.06,31.37,67300.0,23.9292,24.0364,23.7913,24.0288,67300.0
2005-10-18 09:45:00,31.3,31.3,31.04,31.05,63300.0,23.9751,23.9751,23.776,23.7836,63300.0
2005-10-18 09:50:00,31.06,31.22,31.01,31.19,76300.0,23.7913,23.9139,23.753,23.8909,76300.0
2005-10-18 09:55:00,31.14,31.21,30.99,31.05,57600.0,23.8526,23.9062,23.7377,23.7836,57600.0
2005-10-18 10:00:00,31.05,31.09,30.98,30.99,42900.0,23.7836,23.8143,23.73,23.7377,42900.0
2005-10-18 10:05:00,30.99,31.0,30.91,30.98,70600.0,23.7377,23.7453,23.6764,23.73,70600.0
2005-10-18 10:10:00,30.98,30.98,30.82,30.85,70000.0,23.73,23.73,23.6075,23.6304,70000.0
2005-10-18 10:15:00,30.85,30.85,30.6,30.62,52500.0,23.6304,23.6304,23.439,23.4543,52500.0
2005-10-18 10:20:00,30.61,30.69,30.53,30.59,67300.0,23.4466,23.5079,23.3853,23.4313,67300.0
2005-10-18 10:25:00,30.59,30.7,30.56,30.64,55000.0,23.4313,23.5156,23.4083,23.4696,55000.0
2005-10-18 10:30:00,30.64,30.66,30.47,30.51,63000.0,23.4696,23.4849,23.3394,23.37,63000.0
2005-10-18 10:35:00,30.52,30.52,30.42,30.42,58300.0,23.3777,23.3777,23.3011,23.3011,58300.0
2005-10-18 10:40:00,30.44,30.62,30.42,30.45,41900.0,23.3164,23.4543,23.3011,23.3241,41900.0
2005-10-18 10:45:00,30.44,30.57,30.41,30.46,23700.0,23.3164,23.416,23.2934,23.3317,23700.0
2005-10-18 10:50:00,30.46,30.47,30.37,30.39,59900.0,23.3317,23.3394,23.2628,23.2781,59900.0
2005-10-18 10:55:00,30.37,30.39,30.15,30.2,114200.0,23.2628,23.2781,23.0943,23.1326,114200.0
2005-10-18 11:00:00,30.21,30.33,30.19,30.3,101200.0,23.1402,23.2321,23.1249,23.2092,101200.0
2005-10-18 11:05:00,30.36,30.6,30.2,30.6,79000.0,23.2551,23.439,23.1326,23.439,79000.0
2005-10-18 11:10:00,30.6,30.64,30.48,30.52,52700.0,23.439,23.4696,23.347,23.3777,52700.0
2005-10-18 11:15:00,30.53,30.65,30.53,30.64,50700.0,23.3853,23.4773,23.3853,23.4696,50700.0
2005-10-18 11:20:00,30.64,30.87,30.62,30.87,55400.0,23.4696,23.6458,23.4543,23.6458,55400.0
2005-10-18 11:25:00,30.86,30.86,30.67,30.69,42700.0,23.6381,23.6381,23.4926,23.5079,42700.0
2005-10-18 11:30:00,30.7,30.82,30.69,30.8,19800.0,23.5156,23.6075,23.5079,23.5922,19800.0
2005-10-18 11:35:00,30.77,30.89,30.73,30.88,16300.0,23.5692,23.6611,23.5385,23.6534,16300.0
2005-10-18 11:40:00,30.89,30.97,30.89,30.94,27500.0,23.6611,23.7224,23.6611,23.6994,27500.0
2005-10-18 11:45:00,30.96,30.97,30.75,30.76,44200.0,23.7147,23.7224,23.5539,23.5615,44200.0
2005-10-18 11:50:00,30.78,30.89,30.76,30.81,33300.0,23.5768,23.6611,23.5615,23.5998,33300.0
2005-10-18 11:55:00,30.82,30.86,30.69,30.86,18000.0,23.6075,23.6381,23.5079,23.6381,18000.0
2005-10-18 12:00:00,30.83,30.87,30.78,30.81,16200.0,23.6151,23.6458,23.5768,23.5998,16200.0
2005-10-18 12:05:00,30.82,30.9,30.82,30.89,23100.0,23.6075,23.6687,23.6075,23.6611,23100.0
2005-10-18 12:10:00,30.89,30.91,30.82,30.82,13900.0,23.6611,23.6764,23.6075,23.6075,13900.0
2005-10-18 12:15:00,30.85,30.85,30.75,30.75,6900.0,23.6304,23.6304,23.5539,23.5539,6900.0
2005-10-18 12:20:00,30.78,30.83,30.78,30.82,11000.0,23.5768,23.6151,23.5768,23.6075,11000.0
2005-10-18 12:25:00,30.82,30.85,30.79,30.8,14800.0,23.6075,23.6304,23.5845,23.5922,14800.0
2005-10-18 12:30:00,30.79,30.86,30.78,30.78,15100.0,23.5845,23.6381,23.5768,23.5768,15100.0
2005-10-18 12:35:00,30.82,30.84,30.71,30.84,30900.0,23.6075,23.6228,23.5232,23.6228,30900.0
2005-10-18 12:40:00,30.83,30.84,30.81,30.82,6200.0,23.6151,23.6228,23.5998,23.6075,6200.0
2005-10-18 12:45:00,30.83,30.84,30.74,30.78,11600.0,23.6151,23.6228,23.5462,23.5768,11600.0
2005-10-18 12:50:00,30.78,30.82,30.77,30.78,21300.0,23.5768,23.6075,23.5692,23.5768,21300.0
2005-10-18 12:55:00,30.8,30.87,30.79,30.8,23300.0,23.5922,23.6458,23.5845,23.5922,23300.0
2005-10-18 13:00:00,30.81,30.88,30.75,30.84,33100.0,23.5998,23.6534,23.5539,23.6228,33100.0
2005-10-18 13:05:00,30.81,30.85,30.76,30.81,12300.0,23.5998,23.6304,23.5615,23.5998,12300.0
2005-10-18 13:10:00,30.79,30.85,30.79,30.81,12000.0,23.5845,23.6304,23.5845,23.5998,12000.0
2005-10-18 13:15:00,30.83,30.83,30.57,30.57,52000.0,23.6151,23.6151,23.416,23.416,52000.0
2005-10-18 13:20:00,30.58,30.67,30.56,30.59,31700.0,23.4236,23.4926,23.4083,23.4313,31700.0
2005-10-18 13:25:00,30.61,30.65,30.52,30.54,32900.0,23.4466,23.4773,23.3777,23.393,32900.0
2005-10-18 13:30:00,30.55,30.57,30.45,30.54,53800.0,23.4007,23.416,23.3241,23.393,53800.0
2005-10-18 13:35:00,30.55,30.57,30.47,30.47,28400.0,23.4007,23.416,23.3394,23.3394,28400.0
2005-10-18 13:40:00,30.48,30.61,30.48,30.6,40900.0,23.347,23.4466,23.347,23.439,40900.0
2005-10-18 13:45:00,30.63,30.64,30.57,30.59,35500.0,23.4619,23.4696,23.416,23.4313,35500.0
2005-10-18 13:50:00,30.59,30.59,30.51,30.57,40200.0,23.4313,23.4313,23.37,23.416,40200.0
2005-10-18 13:55:00,30.59,30.59,30.48,30.53,48700.0,23.4313,23.4313,23.347,23.3853,48700.0
2005-10-18 14:00:00,30.51,30.54,30.48,30.5,43900.0,23.37,23.393,23.347,23.3624,43900.0
2005-10-18 14:05:00,30.52,30.53,30.48,30.52,49200.0,23.3777,23.3853,23.347,23.3777,49200.0
2005-10-18 14:10:00,30.53,30.56,30.51,30.51,20900.0,23.3853,23.4083,23.37,23.37,20900.0
2005-10-18 14:15:00,30.49,30.51,30.47,30.48,11400.0,23.3547,23.37,23.3394,23.347,11400.0
2005-10-18 14:20:00,30.48,30.48,30.45,30.46,28900.0,23.347,23.347,23.3241,23.3317,28900.0
2005-10-18 14:25:00,30.46,30.52,30.45,30.51,32700.0,23.3317,23.3777,23.3241,23.37,32700.0
2005-10-18 14:30:00,30.51,30.51,30.44,30.48,19200.0,23.37,23.37,23.3164,23.347,19200.0
2005-10-18 14:35:00,30.49,30.52,30.45,30.46,34200.0,23.3547,23.3777,23.3241,23.3317,34200.0
2005-10-18 14:40:00,30.45,30.46,30.36,30.38,75900.0,23.3241,23.3317,23.2551,23.2704,75900.0
2005-10-18 14:45:00,30.38,30.44,30.36,30.43,58500.0,23.2704,23.3164,23.2551,23.3087,58500.0
2005-10-18 14:50:00,30.44,30.44,30.38,30.4,45900.0,23.3164,23.3164,23.2704,23.2858,45900.0
2005-10-18 14:55:00,30.38,30.4,30.24,30.31,68200.0,23.2704,23.2858,23.1632,23.2168,68200.0
2005-10-18 15:00:00,30.31,30.43,30.27,30.42,66500.0,23.2168,23.3087,23.1862,23.3011,66500.0
2005-10-18 15:05:00,30.4,30.45,30.38,30.43,29900.0,23.2858,23.3241,23.2704,23.3087,29900.0
2005-10-18 15:10:00,30.43,30.47,30.4,30.47,27300.0,23.3087,23.3394,23.2858,23.3394,27300.0
2005-10-18 15:15:00,30.47,30.49,30.43,30.45,27300.0,23.3394,23.3547,23.3087,23.3241,27300.0
2005-10-18 15:20:00,30.45,30.51,30.45,30.51,20300.0,23.3241,23.37,23.3241,23.37,20300.0
2005-10-18 15:25:00,30.51,30.57,30.47,30.48,30400.0,23.37,23.416,23.3394,23.347,30400.0
2005-10-18 15:30:00,30.48,30.55,30.47,30.48,33000.0,23.347,23.4007,23.3394,23.347,33000.0
2005-10-18 15:35:00,30.48,30.5,30.42,30.42,40300.0,23.347,23.3624,23.3011,23.3011,40300.0
2005-10-18 15:40:00,30.42,30.42,30.32,30.32,59600.0,23.3011,23.3011,23.2245,23.2245,59600.0
2005-10-18 15:45:00,30.32,30.37,30.3,30.37,78600.0,23.2245,23.2628,23.2092,23.2628,78600.0
2005-10-18 15:50:00,30.37,30.4,30.35,30.4,90300.0,23.2628,23.2858,23.2475,23.2858,90300.0
2005-10-18 15:55:00,30.4,30.4,30.32,30.34,85300.0,23.2858,23.2858,23.2245,23.2398,85300.0
2005-10-19 09:30:00,30.1,30.11,29.92,29.92,184300.0,23.056,23.0636,22.9181,22.9181,184300.0
2005-10-19 09:35:00,29.92,29.95,29.74,29.78,106400.0,22.9181,22.9411,22.7802,22.8109,106400.0
2005-10-19 09:40:00,29.78,29.79,29.6,29.65,140100.0,22.8109,22.8185,22.673,22.7113,140100.0
2005-10-19 09:45:00,29.68,29.74,29.64,29.7,44200.0,22.7343,22.7802,22.7036,22.7496,44200.0
2005-10-19 09:50:00,29.71,29.75,29.66,29.69,52800.0,22.7572,22.7879,22.7189,22.7419,52800.0
2005-10-19 09:55:00,29.74,29.77,29.68,29.75,79200.0,22.7802,22.8032,22.7343,22.7879,79200.0
2005-10-19 10:00:00,29.74,29.75,29.66,29.74,54300.0,22.7802,22.7879,22.7189,22.7802,54300.0
2005-10-19 10:05:00,29.74,29.9,29.73,29.87,144500.0,22.7802,22.9028,22.7726,22.8798,144500.0
2005-10-19 10:10:00,29.87,29.94,29.71,29.72,104400.0,22.8798,22.9334,22.7572,22.7649,104400.0
2005-10-19 10:15:00,29.72,29.74,29.66,29.68,60100.0,22.7649,22.7802,22.7189,22.7343,60100.0
2005-10-19 10:20:00,29.67,29.74,29.63,29.69,70000.0,22.7266,22.7802,22.696,22.7419,70000.0
2005-10-19 10:25:00,29.71,29.75,29.64,29.75,88400.0,22.7572,22.7879,22.7036,22.7879,88400.0
2005-10-19 10:30:00,29.76,29.82,29.63,29.64,46000.0,22.7955,22.8415,22.696,22.7036,46000.0
2005-10-19 10:35:00,29.63,29.76,29.63,29.74,45600.0,22.696,22.7955,22.696,22.7802,45600.0
2005-10-19 10:40:00,29.74,29.75,29.69,29.74,61400.0,22.7802,22.7879,22.7419,22.7802,61400.0
2005-10-19 10:45:00,29.75,29.76,29.62,29.73,102000.0,22.7879,22.7955,22.6883,22.7726,102000.0
2005-10-19 10:50:00,29.73,29.74,29.6,29.61,36400.0,22.7726,22.7802,22.673,22.6806,36400.0
2005-10-19 10:55:00,29.61,29.64,29.58,29.64,20100.0,22.6806,22.7036,22.6577,22.7036,20100.0
2005-10-19 11:00:00,29.63,29.66,29.52,29.65,31500.0,22.696,22.7189,22.6117,22.7113,31500.0
2005-10-19 11:05:00,29.64,29.72,29.58,29.61,38100.0,22.7036,22.7649,22.6577,22.6806,38100.0
2005-10-19 11:10:00,29.62,29.7,29.61,29.64,32000.0,22.6883,22.7496,22.6806,22.7036,32000.0
2005-10-19 11:15:00,29.64,29.65,29.53,29.53,36400.0,22.7036,22.7113,22.6194,22.6194,36400.0
2005-10-19 11:20:00,29.53,29.6,29.53,29.59,44500.0,22.6194,22.673,22.6194,22.6653,44500.0
2005-10-19 11:25:00,29.59,29.65,29.55,29.6,48000.0,22.6653,22.7113,22.6347,22.673,48000.0
2005-10-19 11:30:00,29.59,29.66,29.59,29.65,39200.0,22.6653,22.7189,22.6653,22.7113,39200.0
2005-10-19 11:35:00,29.65,29.66,29.56,29.6,26800.0,22.7113,22.7189,22.6423,22.673,26800.0
2005-10-19 11:40:00,29.62,29.62,29.58,29.61,21200.0,22.6883,22.6883,22.6577,22.6806,21200.0
2005-10-19 11:45:00,29.61,29.62,29.54,29.54,52100.0,22.6806,22.6883,22.627,22.627,52100.0
2005-10-19 11:50:00,29.54,29.54,29.46,29.47,28600.0,22.627,22.627,22.5657,22.5734,28600.0
2005-10-19 11:55:00,29.47,29.52,29.45,29.51,27600.0,22.5734,22.6117,22.5581,22.604,27600.0
2005-10-19 12:00:00,29.52,29.53,29.47,29.47,34100.0,22.6117,22.6194,22.5734,22.5734,34100.0
2005-10-19 12:05:00,29.47,29.61,29.47,29.55,44200.0,22.5734,22.6806,22.5734,22.6347,44200.0
2005-10-19 12:10:00,29.54,29.72,29.54,29.69,36100.0,22.627,22.7649,22.627,22.7419,36100.0
2005-10-19 12:15:00,29.66,29.67,29.56,29.56,29500.0,22.7189,22.7266,22.6423,22.6423,29500.0
2005-10-19 12:20:00,29.56,29.61,29.54,29.6,45600.0,22.6423,22.6806,22.627,22.673,45600.0
2005-10-19 12:25:00,29.6,29.64,29.58,29.61,25200.0,22.673,22.7036,22.6577,22.6806,25200.0
2005-10-19 12:30:00,29.6,29.75,29.6,29.74,44800.0,22.673,22.7879,22.673,22.7802,44800.0
2005-10-19 12:35:00,29.74,29.76,29.64,29.69,28600.0,22.7802,22.7955,22.7036,22.7419,28600.0
2005-10-19 12:40:00,29.66,29.71,29.64,29.69,24600.0,22.7189,22.7572,22.7036,22.7419,24600.0
2005-10-19 12:45:00,29.69,29.69,29.59,29.6,31400.0,22.7419,22.7419,22.6653,22.673,31400.0
2005-10-19 12:50:00,29.62,29.67,29.56,29.59,13900.0,22.6883,22.7266,22.6423,22.6653,13900.0
2005-10-19 12:55:00,29.59,29.63,29.56,29.6,33300.0,22.6653,22.696,22.6423,22.673,33300.0
2005-10-19 13:00:00,29.6,29.63,29.6,29.6,23000.0,22.673,22.696,22.673,22.673,23000.0
2005-10-19 13:05:00,29.6,29.69,29.6,29.67,41700.0,22.673,22.7419,22.673,22.7266,41700.0
2005-10-19 13:10:00,29.67,29.69,29.65,29.67,47300.0,22.7266,22.7419,22.7113,22.7266,47300.0
2005-10-19 13:15:00,29.68,29.76,29.67,29.69,45500.0,22.7343,22.7955,22.7266,22.7419,45500.0
2005-10-19 13:20:00,29.69,29.8,29.67,29.75,72700.0,22.7419,22.8262,22.7266,22.7879,72700.0
2005-10-19 13:25:00,29.74,29.79,29.67,29.73,47100.0,22.7802,22.8185,22.7266,22.7726,47100.0
2005-10-19 13:30:00,29.74,29.9,29.74,29.9,65400.0,22.7802,22.9028,22.7802,22.9028,65400.0
2005-10-19 13:35:00,29.89,30.11,29.89,30.07,78500.0,22.8951,23.0636,22.8951,23.033,78500.0
2005-10-19 13:40:00,30.06,30.13,30.06,30.12,132200.0,23.0253,23.0789,23.0253,23.0713,132200.0
2005-10-19 13:45:00,30.13,30.24,30.1,30.22,69500.0,23.0789,23.1632,23.056,23.1479,69500.0
2005-10-19 13:50:00,30.23,30.25,30.17,30.19,61800.0,23.1555,23.1709,23.1096,23.1249,61800.0
2005-10-19 13:55:00,30.2,30.36,30.2,30.36,49100.0,23.1326,23.2551,23.1326,23.2551,49100.0
2005-10-19 14:00:00,30.36,30.5,30.36,30.47,83900.0,23.2551,23.3624,23.2551,23.3394,83900.0
2005-10-19 14:05:00,30.47,30.53,30.42,30.5,84100.0,23.3394,23.3853,23.3011,23.3624,84100.0
2005-10-19 14:10:00,30.5,30.51,30.39,30.5,48200.0,23.3624,23.37,23.2781,23.3624,48200.0
2005-10-19 14:15:00,30.47,30.52,30.36,30.48,78800.0,23.3394,23.3777,23.2551,23.347,78800.0
2005-10-19 14:20:00,30.41,30.51,30.41,30.51,93800.0,23.2934,23.37,23.2934,23.37,93800.0
2005-10-19 14:25:00,30.5,30.69,30.45,30.6,60800.0,23.3624,23.5079,23.3241,23.439,60800.0
2005-10-19 14:30:00,30.6,30.77,30.56,30.77,87800.0,23.439,23.5692,23.4083,23.5692,87800.0
2005-10-19 14:35:00,30.75,30.85,30.75,30.85,63100.0,23.5539,23.6304,23.5539,23.6304,63100.0
2005-10-19 14:40:00,30.85,30.95,30.81,30.95,65900.0,23.6304,23.707,23.5998,23.707,65900.0
2005-10-19 14:45:00,30.94,30.95,30.81,30.87,56800.0,23.6994,23.707,23.5998,23.6458,56800.0
2005-10-19 14:50:00,30.89,31.0,30.89,31.0,33400.0,23.6611,23.7453,23.6611,23.7453,33400.0
2005-10-19 14:55:00,31.0,31.14,31.0,31.12,74100.0,23.7453,23.8526,23.7453,23.8373,74100.0
2005-10-19 15:00:00,31.13,31.42,31.13,31.36,116500.0,23.8449,24.0671,23.8449,24.0211,116500.0
2005-10-19 15:05:00,31.37,31.47,31.34,31.41,141700.0,24.0288,24.1054,24.0058,24.0594,141700.0
2005-10-19 15:10:00,31.41,31.45,31.39,31.39,106400.0,24.0594,24.09,24.0441,24.0441,106400.0
2005-10-19 15:15:00,31.39,31.54,31.39,31.43,107100.0,24.0441,24.159,24.0441,24.0747,107100.0
2005-10-19 15:20:00,31.43,31.6,31.4,31.57,95500.0,24.0747,24.2049,24.0517,24.182,95500.0
2005-10-19 15:25:00,31.55,31.73,31.55,31.73,94300.0,24.1666,24.3045,24.1666,24.3045,94300.0
2005-10-19 15:30:00,31.73,31.86,31.73,31.85,130500.0,24.3045,24.4041,24.3045,24.3964,130500.0
2005-10-19 15:35:00,31.85,31.86,31.72,31.75,190000.0,24.3964,24.4041,24.2969,24.3198,190000.0
2005-10-19 15:40:00,31.75,31.86,31.73,31.82,95900.0,24.3198,24.4041,24.3045,24.3734,95900.0
2005-10-19 15:45:00,31.8,31.84,31.74,31.74,111300.0,24.3581,24.3888,24.3122,24.3122,111300.0
2005-10-19 15:50:00,31.75,31.84,31.7,31.84,98500.0,24.3198,24.3888,24.2815,24.3888,98500.0
2005-10-19 15:55:00,31.85,32.0,31.84,31.95,172800.0,24.3964,24.5113,24.3888,24.473,172800.0
2005-10-20 09:30:00,31.81,31.82,31.78,31.81,47800.0,24.3658,24.3734,24.3428,24.3658,47800.0
2005-10-20 09:35:00,31.77,31.8,31.45,31.61,63000.0,24.3352,24.3581,24.09,24.2126,63000.0
2005-10-20 09:40:00,31.62,31.91,31.62,31.84,83700.0,24.2203,24.4424,24.2203,24.3888,83700.0
2005-10-20 09:45:00,31.83,31.94,31.71,31.89,54400.0,24.3811,24.4654,24.2892,24.4271,54400.0
2005-10-20 09:50:00,31.9,31.9,31.73,31.88,75800.0,24.4347,24.4347,24.3045,24.4194,75800.0
2005-10-20 09:55:00,31.89,31.9,31.66,31.87,43900.0,24.4271,24.4347,24.2509,24.4117,43900.0
2005-10-20 10:00:00,31.85,31.96,31.8,31.88,86200.0,24.3964,24.4807,24.3581,24.4194,86200.0
2005-10-20 10:05:00,31.87,31.96,31.8,31.82,62700.0,24.4117,24.4807,24.3581,24.3734,62700.0
2005-10-20 10:10:00,31.83,31.83,31.71,31.8,85500.0,24.3811,24.3811,24.2892,24.3581,85500.0
2005-10-20 10:15:00,31.8,31.82,31.68,31.68,117400.0,24.3581,24.3734,24.2662,24.2662,117400.0
2005-10-20 10:20:00,31.72,31.77,31.5,31.58,97300.0,24.2969,24.3352,24.1283,24.1896,97300.0
2005-10-20 10:25:00,31.47,31.56,31.39,31.52,77800.0,24.1054,24.1743,24.0441,24.1437,77800.0
2005-10-20 10:30:00,31.51,31.58,31.47,31.5,42800.0,24.136,24.1896,24.1054,24.1283,42800.0
2005-10-20 10:35:00,31.5,31.5,31.36,31.36,31400.0,24.1283,24.1283,24.0211,24.0211,31400.0
2005-10-20 10:40:00,31.37,31.4,31.22,31.31,52900.0,24.0288,24.0517,23.9139,23.9828,52900.0
2005-10-20 10:45:00,31.31,31.44,31.31,31.38,48700.0,23.9828,24.0824,23.9828,24.0364,48700.0
2005-10-20 10:50:00,31.38,31.44,31.38,31.4,26100.0,24.0364,24.0824,24.0364,24.0517,26100.0
2005-10-20 10:55:00,31.42,31.62,31.42,31.53,29800.0,24.0671,24.2203,24.0671,24.1513,29800.0
2005-10-20 11:00:00,31.53,31.53,31.49,31.51,32600.0,24.1513,24.1513,24.1207,24.136,32600.0
2005-10-20 11:05:00,31.48,31.52,31.46,31.47,74400.0,24.113,24.1437,24.0977,24.1054,74400.0
2005-10-20 11:10:00,31.5,31.5,31.42,31.42,58000.0,24.1283,24.1283,24.0671,24.0671,58000.0
2005-10-20 11:15:00,31.42,31.5,31.34,31.47,40500.0,24.0671,24.1283,24.0058,24.1054,40500.0
2005-10-20 11:20:00,31.47,31.47,31.31,31.39,51400.0,24.1054,24.1054,23.9828,24.0441,51400.0
2005-10-20 11:25:00,31.4,31.52,31.34,31.47,36000.0,24.0517,24.1437,24.0058,24.1054,36000.0
2005-10-20 11:30:00,31.47,31.5,31.44,31.45,23800.0,24.1054,24.1283,24.0824,24.09,23800.0
2005-10-20 11:35:00,31.44,31.49,31.43,31.48,19900.0,24.0824,24.1207,24.0747,24.113,19900.0
2005-10-20 11:40:00,31.49,31.49,31.4,31.41,19500.0,24.1207,24.1207,24.0517,24.0594,19500.0
2005-10-20 11:45:00,31.4,31.42,31.37,31.39,17700.0,24.0517,24.0671,24.0288,24.0441,17700.0
2005-10-20 11:50:00,31.38,31.38,31.29,31.29,22900.0,24.0364,24.0364,23.9675,23.9675,22900.0
2005-10-20 11:55:00,31.3,31.3,31.22,31.25,29200.0,23.9751,23.9751,23.9139,23.9368,29200.0
2005-10-20 12:00:00,31.25,31.33,31.19,31.3,54100.0,23.9368,23.9981,23.8909,23.9751,54100.0
2005-10-20 12:05:00,31.31,31.34,31.16,31.18,34600.0,23.9828,24.0058,23.8679,23.8832,34600.0
2005-10-20 12:10:00,31.16,31.23,31.09,31.19,35300.0,23.8679,23.9215,23.8143,23.8909,35300.0
2005-10-20 12:15:00,31.19,31.21,31.11,31.11,13200.0,23.8909,23.9062,23.8296,23.8296,13200.0
2005-10-20 12:20:00,31.11,31.11,30.96,30.98,56600.0,23.8296,23.8296,23.7147,23.73,56600.0
2005-10-20 12:25:00,30.98,31.02,30.92,30.93,61500.0,23.73,23.7607,23.6841,23.6917,61500.0
2005-10-20 12:30:00,30.91,30.93,30.87,30.9,46400.0,23.6764,23.6917,23.6458,23.6687,46400.0
2005-10-20 12:35:00,30.95,31.02,30.92,31.01,27700.0,23.707,23.7607,23.6841,23.753,27700.0
2005-10-20 12:40:00,31.02,31.05,30.93,30.93,18100.0,23.7607,23.7836,23.6917,23.6917,18100.0
2005-10-20 12:45:00,30.93,30.96,30.91,30.92,16400.0,23.6917,23.7147,23.6764,23.6841,16400.0
2005-10-20 12:50:00,30.91,30.91,30.82,30.83,14700.0,23.6764,23.6764,23.6075,23.6151,14700.0
2005-10-20 12:55:00,30.83,30.9,30.81,30.86,40700.0,23.6151,23.6687,23.5998,23.6381,40700.0
2005-10-20 13:00:00,30.84,30.93,30.82,30.92,30400.0,23.6228,23.6917,23.6075,23.6841,30400.0
2005-10-20 13:05:00,30.92,31.02,30.91,31.01,38300.0,23.6841,23.7607,23.6764,23.753,38300.0
2005-10-20 13:10:00,30.99,31.0,30.88,30.93,45800.0,23.7377,23.7453,23.6534,23.6917,45800.0
2005-10-20 13:15:00,30.94,30.99,30.87,30.94,22200.0,23.6994,23.7377,23.6458,23.6994,22200.0
2005-10-20 13:20:00,30.91,30.92,30.86,30.86,15400.0,23.6764,23.6841,23.6381,23.6381,15400.0
2005-10-20 13:25:00,30.87,30.9,30.82,30.85,14500.0,23.6458,23.6687,23.6075,23.6304,14500.0
2005-10-20 13:30:00,30.86,30.93,30.82,30.88,37900.0,23.6381,23.6917,23.6075,23.6534,37900.0
2005-10-20 13:35:00,30.88,30.95,30.86,30.87,25200.0,23.6534,23.707,23.6381,23.6458,25200.0
2005-10-20 13:40:00,30.86,30.86,30.77,30.82,20600.0,23.6381,23.6381,23.5692,23.6075,20600.0
2005-10-20 13:45:00,30.82,30.82,30.7,30.78,25900.0,23.6075,23.6075,23.5156,23.5768,25900.0
2005-10-20 13:50:00,30.76,30.84,30.68,30.77,28300.0,23.5615,23.6228,23.5002,23.5692,28300.0
2005-10-20 13:55:00,30.8,30.8,30.66,30.67,35100.0,23.5922,23.5922,23.4849,23.4926,35100.0
2005-10-20 14:00:00,30.66,30.68,30.6,30.67,31000.0,23.4849,23.5002,23.439,23.4926,31000.0
2005-10-20 14:05:00,30.67,30.77,30.6,30.6,25800.0,23.4926,23.5692,23.439,23.439,25800.0
2005-10-20 14:10:00,30.65,30.68,30.54,30.56,32300.0,23.4773,23.5002,23.393,23.4083,32300.0
2005-10-20 14:15:00,30.56,30.6,30.46,30.59,67400.0,23.4083,23.439,23.3317,23.4313,67400.0
2005-10-20 14:20:00,30.59,30.59,30.46,30.49,17600.0,23.4313,23.4313,23.3317,23.3547,17600.0
2005-10-20 14:25:00,30.47,30.57,30.46,30.51,41500.0,23.3394,23.416,23.3317,23.37,41500.0
2005-10-20 14:30:00,30.52,30.53,30.4,30.46,112400.0,23.3777,23.3853,23.2858,23.3317,112400.0
2005-10-20 14:35:00,30.44,30.45,30.3,30.35,105500.0,23.3164,23.3241,23.2092,23.2475,105500.0
2005-10-20 14:40:00,30.36,30.57,30.33,30.53,49500.0,23.2551,23.416,23.2321,23.3853,49500.0
2005-10-20 14:45:00,30.53,30.57,30.52,30.53,25100.0,23.3853,23.416,23.3777,23.3853,25100.0
2005-10-20 14:50:00,30.54,30.58,30.48,30.5,54300.0,23.393,23.4236,23.347,23.3624,54300.0
2005-10-20 14:55:00,30.51,30.57,30.46,30.56,48700.0,23.37,23.416,23.3317,23.4083,48700.0
2005-10-20 15:00:00,30.56,30.7,30.56,30.7,37400.0,23.4083,23.5156,23.4083,23.5156,37400.0
2005-10-20 15:05:00,30.7,30.71,30.63,30.7,32000.0,23.5156,23.5232,23.4619,23.5156,32000.0
2005-10-20 15:10:00,30.7,30.7,30.57,30.57,36000.0,23.5156,23.5156,23.416,23.416,36000.0
2005-10-20 15:15:00,30.56,30.6,30.54,30.57,28700.0,23.4083,23.439,23.393,23.416,28700.0
2005-10-20 15:20:00,30.55,30.61,30.51,30.6,68500.0,23.4007,23.4466,23.37,23.439,68500.0
2005-10-20 15:25:00,30.59,30.65,30.5,30.61,174800.0,23.4313,23.4773,23.3624,23.4466,174800.0
2005-10-20 15:30:00,30.61,30.75,30.61,30.7,105800.0,23.4466,23.5539,23.4466,23.5156,105800.0
2005-10-20 15:35:00,30.7,30.82,30.69,30.78,81900.0,23.5156,23.6075,23.5079,23.5768,81900.0
2005-10-20 15:40:00,30.79,30.79,30.63,30.66,83100.0,23.5845,23.5845,23.4619,23.4849,83100.0
2005-10-20 15:45:00,30.66,30.75,30.63,30.72,98500.0,23.4849,23.5539,23.4619,23.5309,98500.0
2005-10-20 15:50:00,30.71,30.81,30.71,30.81,103400.0,23.5232,23.5998,23.5232,23.5998,103400.0
2005-10-20 15:55:00,30.82,30.82,30.72,30.72,133000.0,23.6075,23.6075,23.5309,23.5309,133000.0
2005-10-21 09:30:00,30.99,31.29,30.99,31.29,205800.0,23.7377,23.9675,23.7377,23.9675,205800.0
2005-10-21 09:35:00,31.29,31.34,31.16,31.16,100100.0,23.9675,24.0058,23.8679,23.8679,100100.0
2005-10-21 09:40:00,31.17,31.18,31.09,31.1,144300.0,23.8756,23.8832,23.8143,23.8219,144300.0
2005-10-21 09:45:00,31.1,31.11,30.98,31.04,91600.0,23.8219,23.8296,23.73,23.776,91600.0
2005-10-21 09:50:00,31.1,31.1,31.03,31.1,27300.0,23.8219,23.8219,23.7683,23.8219,27300.0
2005-10-21 09:55:00,31.1,31.11,30.95,31.05,39500.0,23.8219,23.8296,23.707,23.7836,39500.0
2005-10-21 10:00:00,31.06,31.1,30.95,31.04,52600.0,23.7913,23.8219,23.707,23.776,52600.0
2005-10-21 10:05:00,31.05,31.1,30.96,31.01,26700.0,23.7836,23.8219,23.7147,23.753,26700.0
2005-10-21 10:10:00,30.98,31.11,30.96,31.08,37900.0,23.73,23.8296,23.7147,23.8066,37900.0
2005-10-21 10:15:00,31.1,31.12,31.01,31.1,22100.0,23.8219,23.8373,23.753,23.8219,22100.0
2005-10-21 10:20:00,31.1,31.2,31.06,31.2,49400.0,23.8219,23.8985,23.7913,23.8985,49400.0
2005-10-21 10:25:00,31.2,31.37,31.13,31.34,80200.0,23.8985,24.0288,23.8449,24.0058,80200.0
2005-10-21 10:30:00,31.35,31.38,31.32,31.33,47600.0,24.0134,24.0364,23.9905,23.9981,47600.0
2005-10-21 10:35:00,31.33,31.42,31.31,31.41,34900.0,23.9981,24.0671,23.9828,24.0594,34900.0
2005-10-21 10:40:00,31.4,31.48,31.38,31.4,54700.0,24.0517,24.113,24.0364,24.0517,54700.0
2005-10-21 10:45:00,31.4,31.44,31.32,31.33,47000.0,24.0517,24.0824,23.9905,23.9981,47000.0
2005-10-21 10:50:00,31.33,31.44,31.3,31.31,24900.0,23.9981,24.0824,23.9751,23.9828,24900.0
2005-10-21 10:55:00,31.3,31.32,31.23,31.26,36800.0,23.9751,23.9905,23.9215,23.9445,36800.0
2005-10-21 11:00:00,31.26,31.29,31.2,31.21,47900.0,23.9445,23.9675,23.8985,23.9062,47900.0
2005-10-21 11:05:00,31.2,31.38,31.2,31.38,29000.0,23.8985,24.0364,23.8985,24.0364,29000.0
2005-10-21 11:10:00,31.38,31.38,31.23,31.29,27200.0,24.0364,24.0364,23.9215,23.9675,27200.0
2005-10-21 11:15:00,31.29,31.33,31.23,31.29,36200.0,23.9675,23.9981,23.9215,23.9675,36200.0
2005-10-21 11:20:00,31.28,31.32,31.27,31.31,10400.0,23.9598,23.9905,23.9522,23.9828,10400.0
2005-10-21 11:25:00,31.32,31.32,31.24,31.31,20900.0,23.9905,23.9905,23.9292,23.9828,20900.0
2005-10-21 11:30:00,31.3,31.31,31.21,31.21,42700.0,23.9751,23.9828,23.9062,23.9062,42700.0
2005-10-21 11:35:00,31.22,31.32,31.21,31.25,53000.0,23.9139,23.9905,23.9062,23.9368,53000.0
2005-10-21 11:40:00,31.23,31.3,31.18,31.2,45900.0,23.9215,23.9751,23.8832,23.8985,45900.0
2005-10-21 11:45:00,31.2,31.2,31.14,31.19,32900.0,23.8985,23.8985,23.8526,23.8909,32900.0
2005-10-21 11:50:00,31.2,31.2,31.04,31.04,17100.0,23.8985,23.8985,23.776,23.776,17100.0
2005-10-21 11:55:00,31.04,31.04,30.88,30.92,40200.0,23.776,23.776,23.6534,23.6841,40200.0
2005-10-21 12:00:00,30.92,30.93,30.76,30.76,88500.0,23.6841,23.6917,23.5615,23.5615,88500.0
2005-10-21 12:05:00,30.75,30.82,30.71,30.8,99600.0,23.5539,23.6075,23.5232,23.5922,99600.0
2005-10-21 12:10:00,30.82,30.99,30.82,30.96,44700.0,23.6075,23.7377,23.6075,23.7147,44700.0
2005-10-21 12:15:00,30.95,30.95,30.8,30.92,48100.0,23.707,23.707,23.5922,23.6841,48100.0
2005-10-21 12:20:00,30.88,31.0,30.88,31.0,11100.0,23.6534,23.7453,23.6534,23.7453,11100.0
2005-10-21 12:25:00,31.01,31.08,30.91,31.03,23700.0,23.753,23.8066,23.6764,23.7683,23700.0
2005-10-21 12:30:00,31.03,31.05,30.93,30.97,20300.0,23.7683,23.7836,23.6917,23.7224,20300.0
2005-10-21 12:35:00,30.99,31.03,30.97,31.0,11300.0,23.7377,23.7683,23.7224,23.7453,11300.0
2005-10-21 12:40:00,30.99,31.07,30.99,31.07,11400.0,23.7377,23.799,23.7377,23.799,11400.0
2005-10-21 12:45:00,31.09,31.09,31.01,31.06,13400.0,23.8143,23.8143,23.753,23.7913,13400.0
2005-10-21 12:50:00,31.05,31.1,31.03,31.08,58300.0,23.7836,23.8219,23.7683,23.8066,58300.0
2005-10-21 12:55:00,31.07,31.14,31.02,31.14,15700.0,23.799,23.8526,23.7607,23.8526,15700.0
2005-10-21 13:00:00,31.14,31.15,31.04,31.07,15300.0,23.8526,23.8602,23.776,23.799,15300.0
2005-10-21 13:05:00,31.06,31.07,31.04,31.04,15500.0,23.7913,23.799,23.776,23.776,15500.0
2005-10-21 13:10:00,31.05,31.06,30.99,31.03,14300.0,23.7836,23.7913,23.7377,23.7683,14300.0
2005-10-21 13:15:00,31.01,31.07,31.0,31.03,10600.0,23.753,23.799,23.7453,23.7683,10600.0
2005-10-21 13:20:00,31.02,31.09,31.02,31.05,12000.0,23.7607,23.8143,23.7607,23.7836,12000.0
2005-10-21 13:25:00,31.06,31.07,31.0,31.0,9600.0,23.7913,23.799,23.7453,23.7453,9600.0
2005-10-21 13:30:00,31.01,31.1,31.0,31.0,16500.0,23.753,23.8219,23.7453,23.7453,16500.0
2005-10-21 13:35:00,31.0,31.07,30.98,31.05,26300.0,23.7453,23.799,23.73,23.7836,26300.0
2005-10-21 13:40:00,31.08,31.13,31.0,31.05,25100.0,23.8066,23.8449,23.7453,23.7836,25100.0
2005-10-21 13:45:00,31.08,31.11,31.05,31.1,12400.0,23.8066,23.8296,23.7836,23.8219,12400.0
2005-10-21 13:50:00,31.09,31.13,31.04,31.13,26100.0,23.8143,23.8449,23.776,23.8449,26100.0
2005-10-21 13:55:00,31.11,31.21,31.1,31.17,27200.0,23.8296,23.9062,23.8219,23.8756,27200.0
2005-10-21 14:00:00,31.16,31.19,31.13,31.16,31700.0,23.8679,23.8909,23.8449,23.8679,31700.0
2005-10-21 14:05:00,31.16,31.18,31.06,31.11,43800.0,23.8679,23.8832,23.7913,23.8296,43800.0
2005-10-21 14:10:00,31.1,31.21,31.1,31.17,31600.0,23.8219,23.9062,23.8219,23.8756,31600.0
2005-10-21 14:15:00,31.13,31.2,31.12,31.18,15900.0,23.8449,23.8985,23.8373,23.8832,15900.0
2005-10-21 14:20:00,31.19,31.21,31.15,31.2,12900.0,23.8909,23.9062,23.8602,23.8985,12900.0
2005-10-21 14:25:00,31.18,31.2,31.1,31.2,23700.0,23.8832,23.8985,23.8219,23.8985,23700.0
2005-10-21 14:30:00,31.2,31.23,31.19,31.2,18400.0,23.8985,23.9215,23.8909,23.8985,18400.0
2005-10-21 14:35:00,31.21,31.24,31.18,31.18,16000.0,23.9062,23.9292,23.8832,23.8832,16000.0
2005-10-21 14:40:00,31.18,31.24,31.13,31.17,36200.0,23.8832,23.9292,23.8449,23.8756,36200.0
2005-10-21 14:45:00,31.2,31.21,31.15,31.18,17700.0,23.8985,23.9062,23.8602,23.8832,17700.0
2005-10-21 14:50:00,31.18,31.18,31.1,31.16,10600.0,23.8832,23.8832,23.8219,23.8679,10600.0
2005-10-21 14:55:00,31.15,31.19,31.14,31.19,5000.0,23.8602,23.8909,23.8526,23.8909,5000.0
2005-10-21 15:00:00,31.18,31.18,31.09,31.11,13900.0,23.8832,23.8832,23.8143,23.8296,13900.0
2005-10-21 15:05:00,31.11,31.13,31.06,31.06,12700.0,23.8296,23.8449,23.7913,23.7913,12700.0
2005-10-21 15:10:00,31.06,31.1,31.04,31.07,16200.0,23.7913,23.8219,23.776,23.799,16200.0
2005-10-21 15:15:00,31.06,31.1,31.03,31.03,10000.0,23.7913,23.8219,23.7683,23.7683,10000.0
2005-10-21 15:20:00,31.05,31.08,30.99,31.03,11500.0,23.7836,23.8066,23.7377,23.7683,11500.0
2005-10-21 15:25:00,31.02,31.08,30.97,30.99,14000.0,23.7607,23.8066,23.7224,23.7377,14000.0
2005-10-21 15:30:00,30.99,31.02,30.99,31.0,13600.0,23.7377,23.7607,23.7377,23.7453,13600.0
2005-10-21 15:35:00,31.01,31.05,30.98,30.98,18100.0,23.753,23.7836,23.73,23.73,18100.0
2005-10-21 15:40:00,30.98,31.02,30.93,31.01,24700.0,23.73,23.7607,23.6917,23.753,24700.0
2005-10-21 15:45:00,31.01,31.03,30.99,31.0,27000.0,23.753,23.7683,23.7377,23.7453,27000.0
2005-10-21 15:50:00,31.0,31.07,30.97,31.05,59800.0,23.7453,23.799,23.7224,23.7836,59800.0
2005-10-21 15:55:00,31.05,31.06,31.02,31.02,57400.0,23.7836,23.7913,23.7607,23.7607,57400.0
2005-10-24 09:30:00,31.09,31.41,31.09,31.24,36200.0,23.8143,24.0594,23.8143,23.9292,36200.0
2005-10-24 09:35:00,31.27,31.45,31.26,31.3,34600.0,23.9522,24.09,23.9445,23.9751,34600.0
2005-10-24 09:40:00,31.3,31.6,31.29,31.6,31300.0,23.9751,24.2049,23.9675,24.2049,31300.0
2005-10-24 09:45:00,31.6,31.74,31.6,31.65,71100.0,24.2049,24.3122,24.2049,24.2432,71100.0
2005-10-24 09:50:00,31.68,31.8,31.65,31.68,73800.0,24.2662,24.3581,24.2432,24.2662,73800.0
2005-10-24 09:55:00,31.68,31.79,31.68,31.79,34300.0,24.2662,24.3505,24.2662,24.3505,34300.0
2005-10-24 10:00:00,31.79,31.91,31.75,31.89,46400.0,24.3505,24.4424,24.3198,24.4271,46400.0
2005-10-24 10:05:00,31.88,31.91,31.77,31.79,31700.0,24.4194,24.4424,24.3352,24.3505,31700.0
2005-10-24 10:10:00,31.78,31.78,31.6,31.67,53500.0,24.3428,24.3428,24.2049,24.2586,53500.0
2005-10-24 10:15:00,31.65,31.66,31.6,31.61,24000.0,24.2432,24.2509,24.2049,24.2126,24000.0
2005-10-24 10:20:00,31.6,31.6,31.4,31.43,46900.0,24.2049,24.2049,24.0517,24.0747,46900.0
2005-10-24 10:25:00,31.41,31.46,31.31,31.45,28800.0,24.0594,24.0977,23.9828,24.09,28800.0
2005-10-24 10:30:00,31.42,31.54,31.41,31.5,52300.0,24.0671,24.159,24.0594,24.1283,52300.0
2005-10-24 10:35:00,31.49,31.51,31.3,31.32,68100.0,24.1207,24.136,23.9751,23.9905,68100.0
2005-10-24 10:40:00,31.31,31.44,31.29,31.43,44800.0,23.9828,24.0824,23.9675,24.0747,44800.0
2005-10-24 10:45:00,31.43,31.44,31.31,31.31,38700.0,24.0747,24.0824,23.9828,23.9828,38700.0
2005-10-24 10:50:00,31.3,31.49,31.2,31.39,41100.0,23.9751,24.1207,23.8985,24.0441,41100.0
2005-10-24 10:55:00,31.38,31.44,31.3,31.3,31400.0,24.0364,24.0824,23.9751,23.9751,31400.0
2005-10-24 11:00:00,31.32,31.47,31.29,31.46,29000.0,23.9905,24.1054,23.9675,24.0977,29000.0
2005-10-24 11:05:00,31.46,31.46,31.29,31.43,18900.0,24.0977,24.0977,23.9675,24.0747,18900.0
2005-10-24 11:10:00,31.43,31.53,31.42,31.46,38900.0,24.0747,24.1513,24.0671,24.0977,38900.0
2005-10-24 11:15:00,31.44,31.66,31.44,31.65,45300.0,24.0824,24.2509,24.0824,24.2432,45300.0
2005-10-24 11:20:00,31.59,31.63,31.48,31.6,19700.0,24.1973,24.2279,24.113,24.2049,19700.0
2005-10-24 11:25:00,31.61,31.69,31.49,31.65,34200.0,24.2126,24.2739,24.1207,24.2432,34200.0
2005-10-24 11:30:00,31.66,31.73,31.51,31.53,21600.0,24.2509,24.3045,24.136,24.1513,21600.0
2005-10-24 11:35:00,31.53,31.59,31.49,31.49,15100.0,24.1513,24.1973,24.1207,24.1207,15100.0
2005-10-24 11:40:00,31.5,31.56,31.49,31.56,15800.0,24.1283,24.1743,24.1207,24.1743,15800.0
2005-10-24 11:45:00,31.57,31.57,31.43,31.45,12000.0,24.182,24.182,24.0747,24.09,12000.0
2005-10-24 11:50:00,31.47,31.54,31.39,31.41,19200.0,24.1054,24.159,24.0441,24.0594,19200.0
2005-10-24 11:55:00,31.39,31.48,31.39,31.43,20400.0,24.0441,24.113,24.0441,24.0747,20400.0
2005-10-24 12:00:00,31.41,31.45,31.35,31.45,15300.0,24.0594,24.09,24.0134,24.09,15300.0
2005-10-24 12:05:00,31.45,31.59,31.45,31.58,28000.0,24.09,24.1973,24.09,24.1896,28000.0
2005-10-24 12:10:00,31.55,31.57,31.47,31.47,14400.0,24.1666,24.182,24.1054,24.1054,14400.0
2005-10-24 12:15:00,31.45,31.46,31.43,31.45,10300.0,24.09,24.0977,24.0747,24.09,10300.0
2005-10-24 12:20:00,31.45,31.62,31.42,31.54,21600.0,24.09,24.2203,24.0671,24.159,21600.0
2005-10-24 12:25:00,31.57,31.6,31.43,31.5,25500.0,24.182,24.2049,24.0747,24.1283,25500.0
2005-10-24 12:30:00,31.52,31.61,31.49,31.59,28900.0,24.1437,24.2126,24.1207,24.1973,28900.0
2005-10-24 12:35:00,31.6,31.62,31.56,31.62,21400.0,24.2049,24.2203,24.1743,24.2203,21400.0
2005-10-24 12:40:00,31.64,31.66,31.61,31.63,11600.0,24.2356,24.2509,24.2126,24.2279,11600.0
2005-10-24 12:45:00,31.59,31.63,31.56,31.61,7800.0,24.1973,24.2279,24.1743,24.2126,7800.0
2005-10-24 12:50:00,31.61,31.62,31.55,31.58,26800.0,24.2126,24.2203,24.1666,24.1896,26800.0
2005-10-24 12:55:00,31.58,31.66,31.52,31.53,26200.0,24.1896,24.2509,24.1437,24.1513,26200.0
2005-10-24 13:00:00,31.54,31.59,31.54,31.56,13200.0,24.159,24.1973,24.159,24.1743,13200.0
2005-10-24 13:05:00,31.53,31.62,31.49,31.6,13500.0,24.1513,24.2203,24.1207,24.2049,13500.0
2005-10-24 13:10:00,31.6,31.61,31.54,31.54,16100.0,24.2049,24.2126,24.159,24.159,16100.0
2005-10-24 13:15:00,31.56,31.62,31.42,31.42,13200.0,24.1743,24.2203,24.0671,24.0671,13200.0
2005-10-24 13:20:00,31.43,31.55,31.42,31.5,10800.0,24.0747,24.1666,24.0671,24.1283,10800.0
2005-10-24 13:25:00,31.5,31.59,31.49,31.59,5800.0,24.1283,24.1973,24.1207,24.1973,5800.0
2005-10-24 13:30:00,31.58,31.63,31.56,31.63,31700.0,24.1896,24.2279,24.1743,24.2279,31700.0
2005-10-24 13:35:00,31.62,31.67,31.58,31.6,34300.0,24.2203,24.2586,24.1896,24.2049,34300.0
2005-10-24 13:40:00,31.61,31.66,31.61,31.64,18300.0,24.2126,24.2509,24.2126,24.2356,18300.0
2005-10-24 13:45:00,31.63,31.66,31.62,31.65,33600.0,24.2279,24.2509,24.2203,24.2432,33600.0
2005-10-24 13:50:00,31.66,31.69,31.64,31.66,14600.0,24.2509,24.2739,24.2356,24.2509,14600.0
2005-10-24 13:55:00,31.66,31.69,31.65,31.66,54800.0,24.2509,24.2739,24.2432,24.2509,54800.0
2005-10-24 14:00:00,31.66,31.7,31.66,31.68,50600.0,24.2509,24.2815,24.2509,24.2662,50600.0
2005-10-24 14:05:00,31.7,31.77,31.69,31.77,16200.0,24.2815,24.3352,24.2739,24.3352,16200.0
2005-10-24 14:10:00,31.77,31.8,31.71,31.71,31100.0,24.3352,24.3581,24.2892,24.2892,31100.0
2005-10-24 14:15:00,31.72,31.74,31.69,31.74,22700.0,24.2969,24.3122,24.2739,24.3122,22700.0
2005-10-24 14:20:00,31.72,31.76,31.69,31.75,48400.0,24.2969,24.3275,24.2739,24.3198,48400.0
2005-10-24 14:25:00,31.75,31.85,31.75,31.81,18500.0,24.3198,24.3964,24.3198,24.3658,18500.0
2005-10-24 14:30:00,31.81,31.82,31.74,31.75,20400.0,24.3658,24.3734,24.3122,24.3198,20400.0
2005-10-24 14:35:00,31.74,31.83,31.74,31.82,13900.0,24.3122,24.3811,24.3122,24.3734,13900.0
2005-10-24 14:40:00,31.82,31.83,31.81,31.82,6600.0,24.3734,24.3811,24.3658,24.3734,6600.0
2005-10-24 14:45:00,31.83,31.83,31.73,31.75,13100.0,24.3811,24.3811,24.3045,24.3198,13100.0
2005-10-24 14:50:00,31.74,31.83,31.74,31.8,26900.0,24.3122,24.3811,24.3122,24.3581,26900.0
2005-10-24 14:55:00,31.8,31.8,31.71,31.76,14000.0,24.3581,24.3581,24.2892,24.3275,14000.0
2005-10-24 15:00:00,31.75,31.87,31.75,31.84,18800.0,24.3198,24.4117,24.3198,24.3888,18800.0
2005-10-24 15:05:00,31.8,31.86,31.78,31.85,35400.0,24.3581,24.4041,24.3428,24.3964,35400.0
2005-10-24 15:10:00,31.85,31.88,31.81,31.82,21100.0,24.3964,24.4194,24.3658,24.3734,21100.0
2005-10-24 15:15:00,31.82,31.83,31.81,31.82,14700.0,24.3734,24.3811,24.3658,24.3734,14700.0
2005-10-24 15:20:00,31.83,31.85,31.74,31.8,23200.0,24.3811,24.3964,24.3122,24.3581,23200.0
2005-10-24 15:25:00,31.79,31.8,31.75,31.8,11600.0,24.3505,24.3581,24.3198,24.3581,11600.0
2005-10-24 15:30:00,31.81,31.82,31.76,31.8,29000.0,24.3658,24.3734,24.3275,24.3581,29000.0
2005-10-24 15:35:00,31.8,31.86,31.8,31.82,27200.0,24.3581,24.4041,24.3581,24.3734,27200.0
2005-10-24 15:40:00,31.85,31.88,31.83,31.85,59800.0,24.3964,24.4194,24.3811,24.3964,59800.0
2005-10-24 15:45:00,31.86,31.91,31.75,31.87,115500.0,24.4041,24.4424,24.3198,24.4117,115500.0
2005-10-24 15:50:00,31.87,31.9,31.83,31.88,54300.0,24.4117,24.4347,24.3811,24.4194,54300.0
2005-10-24 15:55:00,31.88,31.88,31.7,31.83,292600.0,24.4194,24.4194,24.2815,24.3811,292600.0
2005-10-25 09:30:00,31.85,31.89,31.75,31.83,81500.0,24.3964,24.4271,24.3198,24.3811,81500.0
2005-10-25 09:35:00,31.85,31.86,31.6,31.6,37100.0,24.3964,24.4041,24.2049,24.2049,37100.0
2005-10-25 09:40:00,31.57,31.7,31.48,31.48,52700.0,24.182,24.2815,24.113,24.113,52700.0
2005-10-25 09:45:00,31.52,31.6,31.45,31.46,26000.0,24.1437,24.2049,24.09,24.0977,26000.0
2005-10-25 09:50:00,31.46,31.58,31.46,31.53,26000.0,24.0977,24.1896,24.0977,24.1513,26000.0
2005-10-25 09:55:00,31.49,31.59,31.47,31.55,24900.0,24.1207,24.1973,24.1054,24.1666,24900.0
2005-10-25 10:00:00,31.54,31.58,31.42,31.5,42100.0,24.159,24.1896,24.0671,24.1283,42100.0
2005-10-25 10:05:00,31.56,31.56,31.4,31.44,40300.0,24.1743,24.1743,24.0517,24.0824,40300.0
2005-10-25 10:10:00,31.48,31.49,31.24,31.34,32200.0,24.113,24.1207,23.9292,24.0058,32200.0
2005-10-25 10:15:00,31.33,31.33,31.2,31.27,68300.0,23.9981,23.9981,23.8985,23.9522,68300.0
2005-10-25 10:20:00,31.28,31.37,31.2,31.32,71400.0,23.9598,24.0288,23.8985,23.9905,71400.0
2005-10-25 10:25:00,31.35,31.44,31.32,31.41,50100.0,24.0134,24.0824,23.9905,24.0594,50100.0
2005-10-25 10:30:00,31.39,31.42,31.3,31.3,91600.0,24.0441,24.0671,23.9751,23.9751,91600.0
2005-10-25 10:35:00,31.34,31.48,31.34,31.37,40000.0,24.0058,24.113,24.0058,24.0288,40000.0
2005-10-25 10:40:00,31.37,31.39,31.32,31.35,31600.0,24.0288,24.0441,23.9905,24.0134,31600.0
2005-10-25 10:45:00,31.32,31.35,31.27,31.31,16300.0,23.9905,24.0134,23.9522,23.9828,16300.0
2005-10-25 10:50:00,31.32,31.33,31.25,31.32,13700.0,23.9905,23.9981,23.9368,23.9905,13700.0
2005-10-25 10:55:00,31.31,31.32,31.23,31.29,6800.0,23.9828,23.9905,23.9215,23.9675,6800.0
2005-10-25 11:00:00,31.32,31.32,31.27,31.27,13300.0,23.9905,23.9905,23.9522,23.9522,13300.0
2005-10-25 11:05:00,31.26,31.29,31.19,31.19,19800.0,23.9445,23.9675,23.8909,23.8909,19800.0
2005-10-25 11:10:00,31.19,31.23,31.1,31.13,27500.0,23.8909,23.9215,23.8219,23.8449,27500.0
2005-10-25 11:15:00,31.13,31.18,31.1,31.11,9700.0,23.8449,23.8832,23.8219,23.8296,9700.0
2005-10-25 11:20:00,31.11,31.12,30.92,30.94,42000.0,23.8296,23.8373,23.6841,23.6994,42000.0
2005-10-25 11:25:00,30.94,31.06,30.93,31.0,46900.0,23.6994,23.7913,23.6917,23.7453,46900.0
2005-10-25 11:30:00,31.02,31.05,30.93,30.94,24900.0,23.7607,23.7836,23.6917,23.6994,24900.0
2005-10-25 11:35:00,30.97,30.97,30.88,30.89,24200.0,23.7224,23.7224,23.6534,23.6611,24200.0
2005-10-25 11:40:00,30.89,30.98,30.89,30.93,45900.0,23.6611,23.73,23.6611,23.6917,45900.0
2005-10-25 11:45:00,30.94,31.0,30.92,30.93,34700.0,23.6994,23.7453,23.6841,23.6917,34700.0
2005-10-25 11:50:00,30.92,30.92,30.84,30.91,27600.0,23.6841,23.6841,23.6228,23.6764,27600.0
2005-10-25 11:55:00,30.91,30.92,30.83,30.86,27000.0,23.6764,23.6841,23.6151,23.6381,27000.0
2005-10-25 12:00:00,30.87,30.93,30.85,30.91,17800.0,23.6458,23.6917,23.6304,23.6764,17800.0
2005-10-25 12:05:00,30.89,30.9,30.86,30.87,72200.0,23.6611,23.6687,23.6381,23.6458,72200.0
2005-10-25 12:10:00,30.89,30.92,30.8,30.9,34600.0,23.6611,23.6841,23.5922,23.6687,34600.0
2005-10-25 12:15:00,30.89,30.97,30.88,30.96,19400.0,23.6611,23.7224,23.6534,23.7147,19400.0
2005-10-25 12:20:00,30.96,30.98,30.8,30.8,17600.0,23.7147,23.73,23.5922,23.5922,17600.0
2005-10-25 12:25:00,30.8,30.89,30.8,30.86,21100.0,23.5922,23.6611,23.5922,23.6381,21100.0
2005-10-25 12:30:00,30.86,30.93,30.86,30.9,23400.0,23.6381,23.6917,23.6381,23.6687,23400.0
2005-10-25 12:35:00,30.9,30.9,30.78,30.78,19400.0,23.6687,23.6687,23.5768,23.5768,19400.0
2005-10-25 12:40:00,30.79,30.88,30.76,30.86,21000.0,23.5845,23.6534,23.5615,23.6381,21000.0
2005-10-25 12:45:00,30.85,30.86,30.83,30.86,15700.0,23.6304,23.6381,23.6151,23.6381,15700.0
2005-10-25 12:50:00,30.86,30.86,30.79,30.81,22500.0,23.6381,23.6381,23.5845,23.5998,22500.0
2005-10-25 12:55:00,30.81,30.81,30.76,30.77,10800.0,23.5998,23.5998,23.5615,23.5692,10800.0
2005-10-25 13:00:00,30.77,30.78,30.71,30.78,31600.0,23.5692,23.5768,23.5232,23.5768,31600.0
2005-10-25 13:05:00,30.78,30.87,30.77,30.81,32200.0,23.5768,23.6458,23.5692,23.5998,32200.0
2005-10-25 13:10:00,30.81,30.95,30.79,30.94,30800.0,23.5998,23.707,23.5845,23.6994,30800.0
2005-10-25 13:15:00,30.94,30.99,30.93,30.93,21000.0,23.6994,23.7377,23.6917,23.6917,21000.0
2005-10-25 13:20:00,30.93,30.93,30.82,30.85,16900.0,23.6917,23.6917,23.6075,23.6304,16900.0
2005-10-25 13:25:00,30.86,30.96,30.86,30.94,17900.0,23.6381,23.7147,23.6381,23.6994,17900.0
2005-10-25 13:30:00,30.95,30.97,30.75,30.75,22800.0,23.707,23.7224,23.5539,23.5539,22800.0
2005-10-25 13:35:00,30.74,30.82,30.71,30.76,17500.0,23.5462,23.6075,23.5232,23.5615,17500.0
2005-10-25 13:40:00,30.78,30.79,30.66,30.78,28300.0,23.5768,23.5845,23.4849,23.5768,28300.0
2005-10-25 13:45:00,30.79,30.87,30.78,30.78,19400.0,23.5845,23.6458,23.5768,23.5768,19400.0
2005-10-25 13:50:00,30.79,30.84,30.72,30.72,31600.0,23.5845,23.6228,23.5309,23.5309,31600.0
2005-10-25 13:55:00,30.72,30.72,30.64,30.64,29300.0,23.5309,23.5309,23.4696,23.4696,29300.0
2005-10-25 14:00:00,30.64,30.84,30.64,30.82,39600.0,23.4696,23.6228,23.4696,23.6075,39600.0
2005-10-25 14:05:00,30.81,30.82,30.7,30.71,25400.0,23.5998,23.6075,23.5156,23.5232,25400.0
2005-10-25 14:10:00,30.71,30.84,30.7,30.77,27000.0,23.5232,23.6228,23.5156,23.5692,27000.0
2005-10-25 14:15:00,30.77,30.77,30.7,30.76,20900.0,23.5692,23.5692,23.5156,23.5615,20900.0
2005-10-25 14:20:00,30.75,30.78,30.72,30.73,12700.0,23.5539,23.5768,23.5309,23.5385,12700.0
2005-10-25 14:25:00,30.75,30.81,30.68,30.75,58100.0,23.5539,23.5998,23.5002,23.5539,58100.0
2005-10-25 14:30:00,30.75,30.79,30.71,30.72,22400.0,23.5539,23.5845,23.5232,23.5309,22400.0
2005-10-25 14:35:00,30.74,30.86,30.72,30.81,52800.0,23.5462,23.6381,23.5309,23.5998,52800.0
2005-10-25 14:40:00,30.81,30.9,30.77,30.84,26400.0,23.5998,23.6687,23.5692,23.6228,26400.0
2005-10-25 14:45:00,30.87,30.93,30.72,30.74,28400.0,23.6458,23.6917,23.5309,23.5462,28400.0
2005-10-25 14:50:00,30.75,30.89,30.73,30.89,18900.0,23.5539,23.6611,23.5385,23.6611,18900.0
2005-10-25 14:55:00,30.9,30.91,30.84,30.9,37700.0,23.6687,23.6764,23.6228,23.6687,37700.0
2005-10-25 15:00:00,30.93,30.97,30.89,30.96,44100.0,23.6917,23.7224,23.6611,23.7147,44100.0
2005-10-25 15:05:00,30.96,30.99,30.88,30.89,47900.0,23.7147,23.7377,23.6534,23.6611,47900.0
2005-10-25 15:10:00,30.87,30.93,30.87,30.87,37000.0,23.6458,23.6917,23.6458,23.6458,37000.0
2005-10-25 15:15:00,30.88,30.9,30.79,30.81,59700.0,23.6534,23.6687,23.5845,23.5998,59700.0
2005-10-25 15:20:00,30.82,30.9,30.81,30.89,26900.0,23.6075,23.6687,23.5998,23.6611,26900.0
2005-10-25 15:25:00,30.89,31.0,30.87,31.0,31800.0,23.6611,23.7453,23.6458,23.7453,31800.0
2005-10-25 15:30:00,30.98,30.98,30.82,30.88,37600.0,23.73,23.73,23.6075,23.6534,37600.0
2005-10-25 15:35:00,30.88,31.01,30.87,31.0,49000.0,23.6534,23.753,23.6458,23.7453,49000.0
2005-10-25 15:40:00,31.01,31.01,30.91,30.93,49600.0,23.753,23.753,23.6764,23.6917,49600.0
2005-10-25 15:45:00,30.99,31.07,30.93,30.93,50100.0,23.7377,23.799,23.6917,23.6917,50100.0
2005-10-25 15:50:00,30.94,30.94,30.88,30.92,83600.0,23.6994,23.6994,23.6534,23.6841,83600.0
2005-10-25 15:55:00,30.91,30.93,30.9,30.9,105500.0,23.6764,23.6917,23.6687,23.6687,105500.0
2005-10-26 09:30:00,30.9,30.91,30.55,30.58,59400.0,23.6687,23.6764,23.4007,23.4236,59400.0
2005-10-26 09:35:00,30.57,30.57,30.35,30.44,46200.0,23.416,23.416,23.2475,23.3164,46200.0
2005-10-26 09:40:00,30.44,30.49,30.35,30.49,45600.0,23.3164,23.3547,23.2475,23.3547,45600.0
2005-10-26 09:45:00,30.48,30.57,30.4,30.41,77100.0,23.347,23.416,23.2858,23.2934,77100.0
2005-10-26 09:50:00,30.41,30.5,30.33,30.34,62100.0,23.2934,23.3624,23.2321,23.2398,62100.0
2005-10-26 09:55:00,30.33,30.49,30.33,30.4,63700.0,23.2321,23.3547,23.2321,23.2858,63700.0
2005-10-26 10:00:00,30.4,30.44,30.34,30.34,47400.0,23.2858,23.3164,23.2398,23.2398,47400.0
2005-10-26 10:05:00,30.35,30.52,30.3,30.46,136600.0,23.2475,23.3777,23.2092,23.3317,136600.0
2005-10-26 10:10:00,30.45,30.59,30.42,30.5,62300.0,23.3241,23.4313,23.3011,23.3624,62300.0
2005-10-26 10:15:00,30.5,30.5,30.42,30.49,58200.0,23.3624,23.3624,23.3011,23.3547,58200.0
2005-10-26 10:20:00,30.5,30.55,30.39,30.42,81900.0,23.3624,23.4007,23.2781,23.3011,81900.0
2005-10-26 10:25:00,30.41,30.43,30.32,30.37,31400.0,23.2934,23.3087,23.2245,23.2628,31400.0
2005-10-26 10:30:00,30.37,30.4,30.33,30.35,38600.0,23.2628,23.2858,23.2321,23.2475,38600.0
2005-10-26 10:35:00,30.36,30.42,30.35,30.39,49400.0,23.2551,23.3011,23.2475,23.2781,49400.0
2005-10-26 10:40:00,30.4,30.42,30.36,30.41,33600.0,23.2858,23.3011,23.2551,23.2934,33600.0
2005-10-26 10:45:00,30.4,30.41,30.36,30.37,26300.0,23.2858,23.2934,23.2551,23.2628,26300.0
2005-10-26 10:50:00,30.37,30.4,30.35,30.35,50600.0,23.2628,23.2858,23.2475,23.2475,50600.0
2005-10-26 10:55:00,30.35,30.4,30.33,30.38,41300.0,23.2475,23.2858,23.2321,23.2704,41300.0
2005-10-26 11:00:00,30.38,30.39,30.29,30.31,17500.0,23.2704,23.2781,23.2015,23.2168,17500.0
2005-10-26 11:05:00,30.3,30.35,30.27,30.3,61600.0,23.2092,23.2475,23.1862,23.2092,61600.0
2005-10-26 11:10:00,30.33,30.49,30.33,30.42,36200.0,23.2321,23.3547,23.2321,23.3011,36200.0
2005-10-26 11:15:00,30.4,30.45,30.38,30.4,50600.0,23.2858,23.3241,23.2704,23.2858,50600.0
2005-10-26 11:20:00,30.39,30.43,30.29,30.31,35600.0,23.2781,23.3087,23.2015,23.2168,35600.0
2005-10-26 11:25:00,30.3,30.4,30.3,30.36,58100.0,23.2092,23.2858,23.2092,23.2551,58100.0
2005-10-26 11:30:00,30.38,30.45,30.31,30.43,44600.0,23.2704,23.3241,23.2168,23.3087,44600.0
2005-10-26 11:35:00,30.39,30.49,30.39,30.47,58400.0,23.2781,23.3547,23.2781,23.3394,58400.0
2005-10-26 11:40:00,30.47,30.64,30.47,30.62,80100.0,23.3394,23.4696,23.3394,23.4543,80100.0
2005-10-26 11:45:00,30.59,30.6,30.41,30.45,57800.0,23.4313,23.439,23.2934,23.3241,57800.0
2005-10-26 11:50:00,30.45,30.46,30.34,30.35,28300.0,23.3241,23.3317,23.2398,23.2475,28300.0
2005-10-26 11:55:00,30.35,30.39,30.31,30.31,44200.0,23.2475,23.2781,23.2168,23.2168,44200.0
2005-10-26 12:00:00,30.31,30.32,30.21,30.24,47800.0,23.2168,23.2245,23.1402,23.1632,47800.0
2005-10-26 12:05:00,30.23,30.43,30.23,30.42,32100.0,23.1555,23.3087,23.1555,23.3011,32100.0
2005-10-26 12:10:00,30.42,30.5,30.35,30.45,34800.0,23.3011,23.3624,23.2475,23.3241,34800.0
2005-10-26 12:15:00,30.46,30.46,30.36,30.42,20200.0,23.3317,23.3317,23.2551,23.3011,20200.0
2005-10-26 12:20:00,30.4,30.44,30.35,30.4,17500.0,23.2858,23.3164,23.2475,23.2858,17500.0
2005-10-26 12:25:00,30.38,30.39,30.35,30.36,17100.0,23.2704,23.2781,23.2475,23.2551,17100.0
2005-10-26 12:30:00,30.33,30.46,30.33,30.45,27600.0,23.2321,23.3317,23.2321,23.3241,27600.0
2005-10-26 12:35:00,30.45,30.45,30.37,30.37,32800.0,23.3241,23.3241,23.2628,23.2628,32800.0
2005-10-26 12:40:00,30.37,30.4,30.34,30.35,14700.0,23.2628,23.2858,23.2398,23.2475,14700.0
2005-10-26 12:45:00,30.36,30.42,30.35,30.38,18200.0,23.2551,23.3011,23.2475,23.2704,18200.0
2005-10-26 12:50:00,30.38,30.44,30.37,30.39,10300.0,23.2704,23.3164,23.2628,23.2781,10300.0
2005-10-26 12:55:00,30.39,30.39,30.38,30.38,21600.0,23.2781,23.2781,23.2704,23.2704,21600.0
2005-10-26 13:00:00,30.38,30.38,30.3,30.33,21600.0,23.2704,23.2704,23.2092,23.2321,21600.0
2005-10-26 13:05:00,30.32,30.38,30.31,30.34,16100.0,23.2245,23.2704,23.2168,23.2398,16100.0
2005-10-26 13:10:00,30.36,30.4,30.3,30.3,20800.0,23.2551,23.2858,23.2092,23.2092,20800.0
2005-10-26 13:15:00,30.31,30.35,30.24,30.27,23900.0,23.2168,23.2475,23.1632,23.1862,23900.0
2005-10-26 13:20:00,30.25,30.27,30.22,30.25,19600.0,23.1709,23.1862,23.1479,23.1709,19600.0
2005-10-26 13:25:00,30.25,30.29,30.23,30.29,18300.0,23.1709,23.2015,23.1555,23.2015,18300.0
2005-10-26 13:30:00,30.28,30.3,30.19,30.24,18100.0,23.1938,23.2092,23.1249,23.1632,18100.0
2005-10-26 13:35:00,30.22,30.22,30.15,30.16,21200.0,23.1479,23.1479,23.0943,23.1019,21200.0
2005-10-26 13:40:00,30.15,30.18,30.11,30.15,33600.0,23.0943,23.1172,23.0636,23.0943,33600.0
2005-10-26 13:45:00,30.15,30.21,30.13,30.15,20900.0,23.0943,23.1402,23.0789,23.0943,20900.0
2005-10-26 13:50:00,30.15,30.17,30.1,30.16,31600.0,23.0943,23.1096,23.056,23.1019,31600.0
2005-10-26 13:55:00,30.15,30.29,30.15,30.25,37700.0,23.0943,23.2015,23.0943,23.1709,37700.0
2005-10-26 14:00:00,30.25,30.35,30.24,30.34,51400.0,23.1709,23.2475,23.1632,23.2398,51400.0
2005-10-26 14:05:00,30.34,30.38,30.3,30.31,44000.0,23.2398,23.2704,23.2092,23.2168,44000.0
2005-10-26 14:10:00,30.33,30.37,30.29,30.29,39000.0,23.2321,23.2628,23.2015,23.2015,39000.0
2005-10-26 14:15:00,30.29,30.34,30.22,30.23,31900.0,23.2015,23.2398,23.1479,23.1555,31900.0
2005-10-26 14:20:00,30.23,30.37,30.22,30.36,28100.0,23.1555,23.2628,23.1479,23.2551,28100.0
2005-10-26 14:25:00,30.35,30.35,30.24,30.27,12700.0,23.2475,23.2475,23.1632,23.1862,12700.0
2005-10-26 14:30:00,30.26,30.34,30.26,30.28,21500.0,23.1785,23.2398,23.1785,23.1938,21500.0
2005-10-26 14:35:00,30.28,30.28,30.17,30.25,26700.0,23.1938,23.1938,23.1096,23.1709,26700.0
2005-10-26 14:40:00,30.25,30.33,30.25,30.28,25500.0,23.1709,23.2321,23.1709,23.1938,25500.0
2005-10-26 14:45:00,30.28,30.3,30.14,30.24,23700.0,23.1938,23.2092,23.0866,23.1632,23700.0
2005-10-26 14:50:00,30.23,30.24,30.2,30.2,21600.0,23.1555,23.1632,23.1326,23.1326,21600.0
2005-10-26 14:55:00,30.2,30.26,30.2,30.22,34300.0,23.1326,23.1785,23.1326,23.1479,34300.0
2005-10-26 15:00:00,30.24,30.28,30.2,30.28,27300.0,23.1632,23.1938,23.1326,23.1938,27300.0
2005-10-26 15:05:00,30.29,30.32,30.24,30.31,23400.0,23.2015,23.2245,23.1632,23.2168,23400.0
2005-10-26 15:10:00,30.32,30.37,30.29,30.32,34300.0,23.2245,23.2628,23.2015,23.2245,34300.0
2005-10-26 15:15:00,30.32,30.37,30.31,30.34,30300.0,23.2245,23.2628,23.2168,23.2398,30300.0
2005-10-26 15:20:00,30.35,30.36,30.28,30.29,99400.0,23.2475,23.2551,23.1938,23.2015,99400.0
2005-10-26 15:25:00,30.28,30.31,30.24,30.29,39600.0,23.1938,23.2168,23.1632,23.2015,39600.0
2005-10-26 15:30:00,30.29,30.29,30.24,30.25,34800.0,23.2015,23.2015,23.1632,23.1709,34800.0
2005-10-26 15:35:00,30.25,30.28,30.23,30.24,40500.0,23.1709,23.1938,23.1555,23.1632,40500.0
2005-10-26 15:40:00,30.24,30.24,30.12,30.15,51100.0,23.1632,23.1632,23.0713,23.0943,51100.0
2005-10-26 15:45:00,30.14,30.19,30.13,30.14,43000.0,23.0866,23.1249,23.0789,23.0866,43000.0
2005-10-26 15:50:00,30.14,30.14,30.06,30.07,50800.0,23.0866,23.0866,23.0253,23.033,50800.0
2005-10-26 15:55:00,30.07,30.13,30.04,30.13,81300.0,23.033,23.0789,23.01,23.0789,81300.0
2005-10-27 09:30:00,30.07,30.14,29.8,29.8,66300.0,23.033,23.0866,22.8262,22.8262,66300.0
2005-10-27 09:35:00,29.79,29.87,29.77,29.81,59800.0,22.8185,22.8798,22.8032,22.8338,59800.0
2005-10-27 09:40:00,29.82,29.88,29.75,29.77,63100.0,22.8415,22.8875,22.7879,22.8032,63100.0
2005-10-27 09:45:00,29.77,29.81,29.65,29.79,43500.0,22.8032,22.8338,22.7113,22.8185,43500.0
2005-10-27 09:50:00,29.79,29.79,29.49,29.59,72600.0,22.8185,22.8185,22.5887,22.6653,72600.0
2005-10-27 09:55:00,29.65,29.81,29.52,29.81,117400.0,22.7113,22.8338,22.6117,22.8338,117400.0
2005-10-27 10:00:00,29.74,29.8,29.5,29.69,82300.0,22.7802,22.8262,22.5964,22.7419,82300.0
2005-10-27 10:05:00,29.66,29.69,29.4,29.4,55800.0,22.7189,22.7419,22.5198,22.5198,55800.0
2005-10-27 10:10:00,29.4,29.59,29.26,29.48,71200.0,22.5198,22.6653,22.4125,22.5811,71200.0
2005-10-27 10:15:00,29.48,29.53,29.31,29.34,53800.0,22.5811,22.6194,22.4508,22.4738,53800.0
2005-10-27 10:20:00,29.35,29.35,29.08,29.14,113800.0,22.4815,22.4815,22.2747,22.3206,113800.0
2005-10-27 10:25:00,29.13,29.27,29.13,29.2,35400.0,22.313,22.4202,22.313,22.3666,35400.0
2005-10-27 10:30:00,29.18,29.21,29.08,29.09,70500.0,22.3513,22.3742,22.2747,22.2823,70500.0
2005-10-27 10:35:00,29.08,29.18,29.04,29.15,55800.0,22.2747,22.3513,22.244,22.3283,55800.0
2005-10-27 10:40:00,29.15,29.3,29.15,29.25,77700.0,22.3283,22.4432,22.3283,22.4049,77700.0
2005-10-27 10:45:00,29.25,29.27,29.11,29.13,71800.0,22.4049,22.4202,22.2976,22.313,71800.0
2005-10-27 10:50:00,29.13,29.17,29.0,29.0,68300.0,22.313,22.3436,22.2134,22.2134,68300.0
2005-10-27 10:55:00,29.0,29.01,28.82,28.84,86600.0,22.2134,22.221,22.0755,22.0908,86600.0
2005-10-27 11:00:00,28.84,29.0,28.83,28.95,66100.0,22.0908,22.2134,22.0832,22.1751,66100.0
2005-10-27 11:05:00,28.95,29.15,28.95,29.05,104400.0,22.1751,22.3283,22.1751,22.2517,104400.0
2005-10-27 11:10:00,29.06,29.09,29.0,29.08,44800.0,22.2593,22.2823,22.2134,22.2747,44800.0
2005-10-27 11:15:00,29.08,29.15,29.06,29.15,36100.0,22.2747,22.3283,22.2593,22.3283,36100.0
2005-10-27 11:20:00,29.16,29.33,29.14,29.2,65500.0,22.3359,22.4662,22.3206,22.3666,65500.0
2005-10-27 11:25:00,29.18,29.27,29.18,29.26,47600.0,22.3513,22.4202,22.3513,22.4125,47600.0
2005-10-27 11:30:00,29.25,29.36,29.21,29.24,62600.0,22.4049,22.4891,22.3742,22.3972,62600.0
2005-10-27 11:35:00,29.24,29.28,29.15,29.21,36200.0,22.3972,22.4279,22.3283,22.3742,36200.0
2005-10-27 11:40:00,29.21,29.21,29.14,29.14,17900.0,22.3742,22.3742,22.3206,22.3206,17900.0
2005-10-27 11:45:00,29.15,29.22,29.12,29.13,23900.0,22.3283,22.3819,22.3053,22.313,23900.0
2005-10-27 11:50:00,29.15,29.27,29.13,29.18,40900.0,22.3283,22.4202,22.313,22.3513,40900.0
2005-10-27 11:55:00,29.2,29.28,29.17,29.28,20300.0,22.3666,22.4279,22.3436,22.4279,20300.0
2005-10-27 12:00:00,29.27,29.3,29.21,29.28,24700.0,22.4202,22.4432,22.3742,22.4279,24700.0
2005-10-27 12:05:00,29.27,29.32,29.22,29.25,53800.0,22.4202,22.4585,22.3819,22.4049,53800.0
2005-10-27 12:10:00,29.25,29.29,29.22,29.24,22400.0,22.4049,22.4355,22.3819,22.3972,22400.0
2005-10-27 12:15:00,29.23,29.3,29.23,29.27,24400.0,22.3896,22.4432,22.3896,22.4202,24400.0
2005-10-27 12:20:00,29.25,29.3,29.25,29.3,17200.0,22.4049,22.4432,22.4049,22.4432,17200.0
2005-10-27 12:25:00,29.3,29.35,29.3,29.35,22000.0,22.4432,22.4815,22.4432,22.4815,22000.0
2005-10-27 12:30:00,29.34,29.36,29.25,29.3,39800.0,22.4738,22.4891,22.4049,22.4432,39800.0
2005-10-27 12:35:00,29.31,29.46,29.3,29.36,130000.0,22.4508,22.5657,22.4432,22.4891,130000.0
2005-10-27 12:40:00,29.36,29.37,29.25,29.26,31300.0,22.4891,22.4968,22.4049,22.4125,31300.0
2005-10-27 12:45:00,29.26,29.33,29.26,29.27,13200.0,22.4125,22.4662,22.4125,22.4202,13200.0
2005-10-27 12:50:00,29.27,29.27,29.1,29.18,60900.0,22.4202,22.4202,22.29,22.3513,60900.0
2005-10-27 12:55:00,29.19,29.26,29.18,29.24,21700.0,22.3589,22.4125,22.3513,22.3972,21700.0
2005-10-27 13:00:00,29.23,29.26,29.21,29.26,32200.0,22.3896,22.4125,22.3742,22.4125,32200.0
2005-10-27 13:05:00,29.27,29.29,29.17,29.19,16900.0,22.4202,22.4355,22.3436,22.3589,16900.0
2005-10-27 13:10:00,29.19,29.24,29.08,29.13,82300.0,22.3589,22.3972,22.2747,22.313,82300.0
2005-10-27 13:15:00,29.13,29.19,29.03,29.03,54600.0,22.313,22.3589,22.2364,22.2364,54600.0
2005-10-27 13:20:00,29.03,29.05,28.95,29.03,89000.0,22.2364,22.2517,22.1751,22.2364,89000.0
2005-10-27 13:25:00,29.03,29.07,29.03,29.06,36000.0,22.2364,22.267,22.2364,22.2593,36000.0
2005-10-27 13:30:00,29.06,29.1,29.03,29.08,22900.0,22.2593,22.29,22.2364,22.2747,22900.0
2005-10-27 13:35:00,29.08,29.12,29.08,29.11,34300.0,22.2747,22.3053,22.2747,22.2976,34300.0
2005-10-27 13:40:00,29.1,29.14,29.07,29.07,41400.0,22.29,22.3206,22.267,22.267,41400.0
2005-10-27 13:45:00,29.07,29.09,29.06,29.06,19100.0,22.267,22.2823,22.2593,22.2593,19100.0
2005-10-27 13:50:00,29.08,29.16,29.06,29.16,18400.0,22.2747,22.3359,22.2593,22.3359,18400.0
2005-10-27 13:55:00,29.16,29.26,29.15,29.24,23400.0,22.3359,22.4125,22.3283,22.3972,23400.0
2005-10-27 14:00:00,29.24,29.25,29.14,29.18,19500.0,22.3972,22.4049,22.3206,22.3513,19500.0
2005-10-27 14:05:00,29.19,29.21,29.12,29.2,20600.0,22.3589,22.3742,22.3053,22.3666,20600.0
2005-10-27 14:10:00,29.22,29.24,29.17,29.18,54400.0,22.3819,22.3972,22.3436,22.3513,54400.0
2005-10-27 14:15:00,29.19,29.22,29.19,29.19,37900.0,22.3589,22.3819,22.3589,22.3589,37900.0
2005-10-27 14:20:00,29.19,29.2,29.14,29.14,25000.0,22.3589,22.3666,22.3206,22.3206,25000.0
2005-10-27 14:25:00,29.14,29.15,29.04,29.11,76800.0,22.3206,22.3283,22.244,22.2976,76800.0
2005-10-27 14:30:00,29.11,29.23,29.11,29.22,15500.0,22.2976,22.3896,22.2976,22.3819,15500.0
2005-10-27 14:35:00,29.22,29.25,29.14,29.14,29100.0,22.3819,22.4049,22.3206,22.3206,29100.0
2005-10-27 14:40:00,29.14,29.17,29.13,29.14,41900.0,22.3206,22.3436,22.313,22.3206,41900.0
2005-10-27 14:45:00,29.14,29.16,29.1,29.11,35400.0,22.3206,22.3359,22.29,22.2976,35400.0
2005-10-27 14:50:00,29.1,29.15,29.09,29.1,45300.0,22.29,22.3283,22.2823,22.29,45300.0
2005-10-27 14:55:00,29.1,29.13,29.09,29.12,54500.0,22.29,22.313,22.2823,22.3053,54500.0
2005-10-27 15:00:00,29.11,29.15,29.08,29.08,37400.0,22.2976,22.3283,22.2747,22.2747,37400.0
2005-10-27 15:05:00,29.09,29.09,28.97,28.98,42200.0,22.2823,22.2823,22.1904,22.1981,42200.0
2005-10-27 15:10:00,28.97,29.05,28.96,28.97,47200.0,22.1904,22.2517,22.1827,22.1904,47200.0
2005-10-27 15:15:00,28.96,29.02,28.96,28.99,45800.0,22.1827,22.2287,22.1827,22.2057,45800.0
2005-10-27 15:20:00,29.0,29.01,28.99,29.0,36600.0,22.2134,22.221,22.2057,22.2134,36600.0
2005-10-27 15:25:00,29.0,29.01,28.9,28.9,88800.0,22.2134,22.221,22.1368,22.1368,88800.0
2005-10-27 15:30:00,28.9,28.94,28.83,28.94,103600.0,22.1368,22.1674,22.0832,22.1674,103600.0
2005-10-27 15:35:00,28.92,28.94,28.78,28.83,114900.0,22.1521,22.1674,22.0449,22.0832,114900.0
2005-10-27 15:40:00,28.84,28.88,28.8,28.87,79800.0,22.0908,22.1215,22.0602,22.1138,79800.0
2005-10-27 15:45:00,28.86,28.91,28.84,28.9,56400.0,22.1062,22.1445,22.0908,22.1368,56400.0
2005-10-27 15:50:00,28.89,28.91,28.84,28.84,76900.0,22.1291,22.1445,22.0908,22.0908,76900.0
2005-10-27 15:55:00,28.85,28.86,28.8,28.8,99800.0,22.0985,22.1062,22.0602,22.0602,99800.0
2005-10-28 09:30:00,29.1,29.2,29.05,29.1,35900.0,22.29,22.3666,22.2517,22.29,35900.0
2005-10-28 09:35:00,29.07,29.26,29.0,29.2,42300.0,22.267,22.4125,22.2134,22.3666,42300.0
2005-10-28 09:40:00,29.2,29.26,29.0,29.0,34200.0,22.3666,22.4125,22.2134,22.2134,34200.0
2005-10-28 09:45:00,28.99,29.07,28.97,29.03,55300.0,22.2057,22.267,22.1904,22.2364,55300.0
2005-10-28 09:50:00,29.04,29.17,29.03,29.15,55600.0,22.244,22.3436,22.2364,22.3283,55600.0
2005-10-28 09:55:00,29.15,29.19,29.0,29.02,35900.0,22.3283,22.3589,22.2134,22.2287,35900.0
2005-10-28 10:00:00,29.02,29.11,28.98,29.01,50200.0,22.2287,22.2976,22.1981,22.221,50200.0
2005-10-28 10:05:00,29.03,29.07,28.96,28.97,41400.0,22.2364,22.267,22.1827,22.1904,41400.0
2005-10-28 10:10:00,28.97,29.05,28.96,29.05,53100.0,22.1904,22.2517,22.1827,22.2517,53100.0
2005-10-28 10:15:00,29.05,29.12,29.02,29.12,80800.0,22.2517,22.3053,22.2287,22.3053,80800.0
2005-10-28 10:20:00,29.12,29.31,29.12,29.18,64300.0,22.3053,22.4508,22.3053,22.3513,64300.0
2005-10-28 10:25:00,29.18,29.23,29.13,29.18,34000.0,22.3513,22.3896,22.313,22.3513,34000.0
2005-10-28 10:30:00,29.19,29.19,29.08,29.1,18800.0,22.3589,22.3589,22.2747,22.29,18800.0
2005-10-28 10:35:00,29.09,29.09,29.04,29.05,19400.0,22.2823,22.2823,22.244,22.2517,19400.0
2005-10-28 10:40:00,29.07,29.22,29.04,29.19,29100.0,22.267,22.3819,22.244,22.3589,29100.0
2005-10-28 10:45:00,29.19,29.19,29.08,29.11,30600.0,22.3589,22.3589,22.2747,22.2976,30600.0
2005-10-28 10:50:00,29.11,29.24,29.11,29.22,33500.0,22.2976,22.3972,22.2976,22.3819,33500.0
2005-10-28 10:55:00,29.24,29.24,29.2,29.21,16200.0,22.3972,22.3972,22.3666,22.3742,16200.0
2005-10-28 11:00:00,29.21,29.3,29.19,29.29,29000.0,22.3742,22.4432,22.3589,22.4355,29000.0
2005-10-28 11:05:00,29.29,29.35,29.25,29.31,32900.0,22.4355,22.4815,22.4049,22.4508,32900.0
2005-10-28 11:10:00,29.32,29.58,29.32,29.49,52600.0,22.4585,22.6577,22.4585,22.5887,52600.0
2005-10-28 11:15:00,29.49,29.51,29.37,29.38,33000.0,22.5887,22.604,22.4968,22.5045,33000.0
2005-10-28 11:20:00,29.38,29.5,29.32,29.48,24500.0,22.5045,22.5964,22.4585,22.5811,24500.0
2005-10-28 11:25:00,29.45,29.57,29.45,29.57,41700.0,22.5581,22.65,22.5581,22.65,41700.0
2005-10-28 11:30:00,29.58,29.58,29.43,29.44,21000.0,22.6577,22.6577,22.5428,22.5504,21000.0
2005-10-28 11:35:00,29.43,29.44,29.36,29.36,10800.0,22.5428,22.5504,22.4891,22.4891,10800.0
2005-10-28 11:40:00,29.36,29.38,29.29,29.38,18300.0,22.4891,22.5045,22.4355,22.5045,18300.0
2005-10-28 11:45:00,29.39,29.5,29.35,29.5,47500.0,22.5121,22.5964,22.4815,22.5964,47500.0
2005-10-28 11:50:00,29.53,29.67,29.5,29.64,51000.0,22.6194,22.7266,22.5964,22.7036,51000.0
2005-10-28 11:55:00,29.63,29.67,29.61,29.66,37700.0,22.696,22.7266,22.6806,22.7189,37700.0
2005-10-28 12:00:00,29.68,29.85,29.65,29.72,43100.0,22.7343,22.8645,22.7113,22.7649,43100.0
2005-10-28 12:05:00,29.7,29.76,29.6,29.64,23300.0,22.7496,22.7955,22.673,22.7036,23300.0
2005-10-28 12:10:00,29.64,29.65,29.42,29.49,28200.0,22.7036,22.7113,22.5351,22.5887,28200.0
2005-10-28 12:15:00,29.49,29.5,29.41,29.42,15800.0,22.5887,22.5964,22.5274,22.5351,15800.0
2005-10-28 12:20:00,29.48,29.51,29.41,29.41,19800.0,22.5811,22.604,22.5274,22.5274,19800.0
2005-10-28 12:25:00,29.42,29.5,29.4,29.49,29200.0,22.5351,22.5964,22.5198,22.5887,29200.0
2005-10-28 12:30:00,29.46,29.52,29.43,29.43,13200.0,22.5657,22.6117,22.5428,22.5428,13200.0
2005-10-28 12:35:00,29.47,29.5,29.44,29.45,6900.0,22.5734,22.5964,22.5504,22.5581,6900.0
2005-10-28 12:40:00,29.45,29.58,29.45,29.57,25400.0,22.5581,22.6577,22.5581,22.65,25400.0
2005-10-28 12:45:00,29.58,29.62,29.49,29.51,34200.0,22.6577,22.6883,22.5887,22.604,34200.0
2005-10-28 12:50:00,29.5,29.53,29.45,29.5,24000.0,22.5964,22.6194,22.5581,22.5964,24000.0
2005-10-28 12:55:00,29.5,29.54,29.48,29.49,10700.0,22.5964,22.627,22.5811,22.5887,10700.0
2005-10-28 13:00:00,29.5,29.53,29.43,29.45,20700.0,22.5964,22.6194,22.5428,22.5581,20700.0
2005-10-28 13:05:00,29.46,29.53,29.45,29.46,10900.0,22.5657,22.6194,22.5581,22.5657,10900.0
2005-10-28 13:10:00,29.46,29.49,29.44,29.44,8600.0,22.5657,22.5887,22.5504,22.5504,8600.0
2005-10-28 13:15:00,29.46,29.47,29.41,29.42,4500.0,22.5657,22.5734,22.5274,22.5351,4500.0
2005-10-28 13:20:00,29.4,29.4,29.37,29.38,19500.0,22.5198,22.5198,22.4968,22.5045,19500.0
2005-10-28 13:25:00,29.38,29.49,29.38,29.44,24200.0,22.5045,22.5887,22.5045,22.5504,24200.0
2005-10-28 13:30:00,29.43,29.49,29.42,29.49,14500.0,22.5428,22.5887,22.5351,22.5887,14500.0
2005-10-28 13:35:00,29.49,29.56,29.49,29.55,15900.0,22.5887,22.6423,22.5887,22.6347,15900.0
2005-10-28 13:40:00,29.53,29.56,29.51,29.54,14100.0,22.6194,22.6423,22.604,22.627,14100.0
2005-10-28 13:45:00,29.54,29.54,29.44,29.44,4300.0,22.627,22.627,22.5504,22.5504,4300.0
2005-10-28 13:50:00,29.45,29.48,29.43,29.48,7600.0,22.5581,22.5811,22.5428,22.5811,7600.0
2005-10-28 13:55:00,29.48,29.5,29.44,29.47,10700.0,22.5811,22.5964,22.5504,22.5734,10700.0
2005-10-28 14:00:00,29.45,29.53,29.41,29.51,13900.0,22.5581,22.6194,22.5274,22.604,13900.0
2005-10-28 14:05:00,29.53,29.56,29.46,29.5,25400.0,22.6194,22.6423,22.5657,22.5964,25400.0
2005-10-28 14:10:00,29.49,29.53,29.48,29.5,9300.0,22.5887,22.6194,22.5811,22.5964,9300.0
2005-10-28 14:15:00,29.5,29.51,29.46,29.48,16500.0,22.5964,22.604,22.5657,22.5811,16500.0
2005-10-28 14:20:00,29.48,29.56,29.47,29.56,15300.0,22.5811,22.6423,22.5734,22.6423,15300.0
2005-10-28 14:25:00,29.55,29.62,29.53,29.57,23600.0,22.6347,22.6883,22.6194,22.65,23600.0
2005-10-28 14:30:00,29.56,29.63,29.56,29.63,8900.0,22.6423,22.696,22.6423,22.696,8900.0
2005-10-28 14:35:00,29.62,29.66,29.62,29.66,6500.0,22.6883,22.7189,22.6883,22.7189,6500.0
2005-10-28 14:40:00,29.65,29.77,29.62,29.77,25000.0,22.7113,22.8032,22.6883,22.8032,25000.0
2005-10-28 14:45:00,29.77,29.8,29.75,29.78,28000.0,22.8032,22.8262,22.7879,22.8109,28000.0
2005-10-28 14:50:00,29.78,29.8,29.7,29.7,25600.0,22.8109,22.8262,22.7496,22.7496,25600.0
2005-10-28 14:55:00,29.7,29.76,29.7,29.72,27900.0,22.7496,22.7955,22.7496,22.7649,27900.0
2005-10-28 15:00:00,29.73,29.79,29.73,29.79,24800.0,22.7726,22.8185,22.7726,22.8185,24800.0
2005-10-28 15:05:00,29.8,29.82,29.74,29.82,28500.0,22.8262,22.8415,22.7802,22.8415,28500.0
2005-10-28 15:10:00,29.82,29.94,29.81,29.88,60500.0,22.8415,22.9334,22.8338,22.8875,60500.0
2005-10-28 15:15:00,29.9,29.91,29.79,29.81,45400.0,22.9028,22.9104,22.8185,22.8338,45400.0
2005-10-28 15:20:00,29.81,29.86,29.79,29.84,28600.0,22.8338,22.8721,22.8185,22.8568,28600.0
2005-10-28 15:25:00,29.85,29.86,29.78,29.8,16400.0,22.8645,22.8721,22.8109,22.8262,16400.0
2005-10-28 15:30:00,29.78,29.78,29.75,29.76,39800.0,22.8109,22.8109,22.7879,22.7955,39800.0
2005-10-28 15:35:00,29.75,29.76,29.69,29.75,34000.0,22.7879,22.7955,22.7419,22.7879,34000.0
2005-10-28 15:40:00,29.75,29.86,29.75,29.84,39000.0,22.7879,22.8721,22.7879,22.8568,39000.0
2005-10-28 15:45:00,29.84,29.86,29.8,29.81,49300.0,22.8568,22.8721,22.8262,22.8338,49300.0
2005-10-28 15:50:00,29.82,29.82,29.75,29.78,58100.0,22.8415,22.8415,22.7879,22.8109,58100.0
2005-10-28 15:55:00,29.78,29.8,29.74,29.8,62300.0,22.8109,22.8262,22.7802,22.8262,62300.0
2005-10-31 09:30:00,30.05,30.1,29.89,29.93,53800.0,23.0177,23.056,22.8951,22.9257,53800.0
2005-10-31 09:35:00,29.92,30.19,29.92,30.07,49100.0,22.9181,23.1249,22.9181,23.033,49100.0
2005-10-31 09:40:00,30.2,30.27,30.1,30.25,42600.0,23.1326,23.1862,23.056,23.1709,42600.0
2005-10-31 09:45:00,30.25,30.5,30.22,30.46,35400.0,23.1709,23.3624,23.1479,23.3317,35400.0
2005-10-31 09:50:00,30.45,30.68,30.44,30.58,35800.0,23.3241,23.5002,23.3164,23.4236,35800.0
2005-10-31 09:55:00,30.58,30.73,30.56,30.69,35800.0,23.4236,23.5385,23.4083,23.5079,35800.0
2005-10-31 10:00:00,30.69,30.69,30.49,30.49,45100.0,23.5079,23.5079,23.3547,23.3547,45100.0
2005-10-31 10:05:00,30.5,30.51,30.41,30.5,57300.0,23.3624,23.37,23.2934,23.3624,57300.0
2005-10-31 10:10:00,30.49,30.57,30.49,30.56,18000.0,23.3547,23.416,23.3547,23.4083,18000.0
2005-10-31 10:15:00,30.55,30.63,30.54,30.59,32400.0,23.4007,23.4619,23.393,23.4313,32400.0
2005-10-31 10:20:00,30.59,30.75,30.59,30.75,36000.0,23.4313,23.5539,23.4313,23.5539,36000.0
2005-10-31 10:25:00,30.74,30.84,30.74,30.8,30700.0,23.5462,23.6228,23.5462,23.5922,30700.0
2005-10-31 10:30:00,30.79,30.8,30.65,30.66,28100.0,23.5845,23.5922,23.4773,23.4849,28100.0
2005-10-31 10:35:00,30.64,30.71,30.62,30.71,77600.0,23.4696,23.5232,23.4543,23.5232,77600.0
2005-10-31 10:40:00,30.71,30.84,30.7,30.82,46600.0,23.5232,23.6228,23.5156,23.6075,46600.0
2005-10-31 10:45:00,30.82,30.85,30.78,30.78,122500.0,23.6075,23.6304,23.5768,23.5768,122500.0
2005-10-31 10:50:00,30.77,30.77,30.58,30.6,33300.0,23.5692,23.5692,23.4236,23.439,33300.0
2005-10-31 10:55:00,30.6,30.63,30.55,30.55,22700.0,23.439,23.4619,23.4007,23.4007,22700.0
2005-10-31 11:00:00,30.55,30.65,30.5,30.62,32800.0,23.4007,23.4773,23.3624,23.4543,32800.0
2005-10-31 11:05:00,30.62,30.62,30.52,30.54,25500.0,23.4543,23.4543,23.3777,23.393,25500.0
2005-10-31 11:10:00,30.53,30.6,30.53,30.59,17900.0,23.3853,23.439,23.3853,23.4313,17900.0
2005-10-31 11:15:00,30.59,30.61,30.58,30.58,30800.0,23.4313,23.4466,23.4236,23.4236,30800.0
2005-10-31 11:20:00,30.58,30.58,30.52,30.54,26600.0,23.4236,23.4236,23.3777,23.393,26600.0
2005-10-31 11:25:00,30.52,30.62,30.52,30.62,21500.0,23.3777,23.4543,23.3777,23.4543,21500.0
2005-10-31 11:30:00,30.67,30.75,30.65,30.71,18700.0,23.4926,23.5539,23.4773,23.5232,18700.0
2005-10-31 11:35:00,30.71,30.71,30.55,30.55,23000.0,23.5232,23.5232,23.4007,23.4007,23000.0
2005-10-31 11:40:00,30.55,30.56,30.48,30.48,15300.0,23.4007,23.4083,23.347,23.347,15300.0
2005-10-31 11:45:00,30.48,30.48,30.45,30.46,23200.0,23.347,23.347,23.3241,23.3317,23200.0
2005-10-31 11:50:00,30.46,30.51,30.46,30.49,8900.0,23.3317,23.37,23.3317,23.3547,8900.0
2005-10-31 11:55:00,30.49,30.53,30.49,30.52,5300.0,23.3547,23.3853,23.3547,23.3777,5300.0
2005-10-31 12:00:00,30.51,30.6,30.5,30.57,7600.0,23.37,23.439,23.3624,23.416,7600.0
2005-10-31 12:05:00,30.59,30.66,30.59,30.62,19000.0,23.4313,23.4849,23.4313,23.4543,19000.0
2005-10-31 12:10:00,30.61,30.61,30.54,30.55,8700.0,23.4466,23.4466,23.393,23.4007,8700.0
2005-10-31 12:15:00,30.54,30.54,30.43,30.43,27400.0,23.393,23.393,23.3087,23.3087,27400.0
2005-10-31 12:20:00,30.44,30.5,30.41,30.46,15100.0,23.3164,23.3624,23.2934,23.3317,15100.0
2005-10-31 12:25:00,30.48,30.49,30.45,30.46,11900.0,23.347,23.3547,23.3241,23.3317,11900.0
2005-10-31 12:30:00,30.46,30.46,30.45,30.46,8100.0,23.3317,23.3317,23.3241,23.3317,8100.0
2005-10-31 12:35:00,30.46,30.46,30.4,30.41,61800.0,23.3317,23.3317,23.2858,23.2934,61800.0
2005-10-31 12:40:00,30.4,30.4,30.34,30.35,13800.0,23.2858,23.2858,23.2398,23.2475,13800.0
2005-10-31 12:45:00,30.34,30.36,30.34,30.36,29400.0,23.2398,23.2551,23.2398,23.2551,29400.0
2005-10-31 12:50:00,30.36,30.4,30.36,30.4,49800.0,23.2551,23.2858,23.2551,23.2858,49800.0
2005-10-31 12:55:00,30.4,30.43,30.39,30.42,23900.0,23.2858,23.3087,23.2781,23.3011,23900.0
2005-10-31 13:00:00,30.47,30.47,30.37,30.37,19300.0,23.3394,23.3394,23.2628,23.2628,19300.0
2005-10-31 13:05:00,30.37,30.47,30.37,30.46,22900.0,23.2628,23.3394,23.2628,23.3317,22900.0
2005-10-31 13:10:00,30.46,30.52,30.43,30.45,18100.0,23.3317,23.3777,23.3087,23.3241,18100.0
2005-10-31 13:15:00,30.45,30.52,30.45,30.46,14200.0,23.3241,23.3777,23.3241,23.3317,14200.0
2005-10-31 13:20:00,30.44,30.5,30.43,30.46,10600.0,23.3164,23.3624,23.3087,23.3317,10600.0
2005-10-31 13:25:00,30.46,30.5,30.44,30.44,10000.0,23.3317,23.3624,23.3164,23.3164,10000.0
2005-10-31 13:30:00,30.44,30.45,30.39,30.43,17500.0,23.3164,23.3241,23.2781,23.3087,17500.0
2005-10-31 13:35:00,30.43,30.5,30.43,30.47,9200.0,23.3087,23.3624,23.3087,23.3394,9200.0
2005-10-31 13:40:00,30.47,30.47,30.42,30.43,6200.0,23.3394,23.3394,23.3011,23.3087,6200.0
2005-10-31 13:45:00,30.43,30.46,30.42,30.43,9700.0,23.3087,23.3317,23.3011,23.3087,9700.0
2005-10-31 13:50:00,30.43,30.5,30.43,30.48,22500.0,23.3087,23.3624,23.3087,23.347,22500.0
2005-10-31 13:55:00,30.49,30.54,30.47,30.48,12700.0,23.3547,23.393,23.3394,23.347,12700.0
2005-10-31 14:00:00,30.49,30.5,30.46,30.49,10300.0,23.3547,23.3624,23.3317,23.3547,10300.0
2005-10-31 14:05:00,30.48,30.56,30.48,30.54,17100.0,23.347,23.4083,23.347,23.393,17100.0
2005-10-31 14:10:00,30.55,30.55,30.51,30.51,13600.0,23.4007,23.4007,23.37,23.37,13600.0
2005-10-31 14:15:00,30.53,30.55,30.49,30.5,21700.0,23.3853,23.4007,23.3547,23.3624,21700.0
2005-10-31 14:20:00,30.51,30.51,30.43,30.43,16700.0,23.37,23.37,23.3087,23.3087,16700.0
2005-10-31 14:25:00,30.43,30.45,30.42,30.45,23500.0,23.3087,23.3241,23.3011,23.3241,23500.0
2005-10-31 14:30:00,30.45,30.51,30.45,30.48,17300.0,23.3241,23.37,23.3241,23.347,17300.0
2005-10-31 14:35:00,30.48,30.55,30.48,30.54,15700.0,23.347,23.4007,23.347,23.393,15700.0
2005-10-31 14:40:00,30.54,30.58,30.54,30.56,19700.0,23.393,23.4236,23.393,23.4083,19700.0
2005-10-31 14:45:00,30.57,30.65,30.53,30.57,28400.0,23.416,23.4773,23.3853,23.416,28400.0
2005-10-31 14:50:00,30.59,30.63,30.57,30.57,17900.0,23.4313,23.4619,23.416,23.416,17900.0
2005-10-31 14:55:00,30.57,30.66,30.57,30.62,41000.0,23.416,23.4849,23.416,23.4543,41000.0
2005-10-31 15:00:00,30.63,30.72,30.61,30.64,37900.0,23.4619,23.5309,23.4466,23.4696,37900.0
2005-10-31 15:05:00,30.63,30.71,30.62,30.7,25800.0,23.4619,23.5232,23.4543,23.5156,25800.0
2005-10-31 15:10:00,30.71,30.72,30.61,30.69,29000.0,23.5232,23.5309,23.4466,23.5079,29000.0
2005-10-31 15:15:00,30.7,30.75,30.67,30.71,24900.0,23.5156,23.5539,23.4926,23.5232,24900.0
2005-10-31 15:20:00,30.7,30.75,30.66,30.66,29700.0,23.5156,23.5539,23.4849,23.4849,29700.0
2005-10-31 15:25:00,30.66,30.75,30.65,30.75,39200.0,23.4849,23.5539,23.4773,23.5539,39200.0
2005-10-31 15:30:00,30.73,30.77,30.7,30.76,35200.0,23.5385,23.5692,23.5156,23.5615,35200.0
2005-10-31 15:35:00,30.76,30.79,30.7,30.71,32300.0,23.5615,23.5845,23.5156,23.5232,32300.0
2005-10-31 15:40:00,30.71,30.78,30.7,30.77,54900.0,23.5232,23.5768,23.5156,23.5692,54900.0
2005-10-31 15:45:00,30.77,30.82,30.76,30.81,92500.0,23.5692,23.6075,23.5615,23.5998,92500.0
2005-10-31 15:50:00,30.8,30.84,30.74,30.76,92000.0,23.5922,23.6228,23.5462,23.5615,92000.0
2005-10-31 15:55:00,30.76,30.77,30.63,30.63,75100.0,23.5615,23.5692,23.4619,23.4619,75100.0
2005-11-01 09:30:00,30.61,30.61,30.55,30.55,40300.0,23.4466,23.4466,23.4007,23.4007,40300.0
2005-11-01 09:35:00,30.56,30.56,30.23,30.5,52100.0,23.4083,23.4083,23.1555,23.3624,52100.0
2005-11-01 09:40:00,30.48,30.63,30.46,30.47,29300.0,23.347,23.4619,23.3317,23.3394,29300.0
2005-11-01 09:45:00,30.41,30.63,30.37,30.63,49300.0,23.2934,23.4619,23.2628,23.4619,49300.0
2005-11-01 09:50:00,30.63,30.64,30.51,30.54,47800.0,23.4619,23.4696,23.37,23.393,47800.0
2005-11-01 09:55:00,30.52,30.56,30.37,30.37,26100.0,23.3777,23.4083,23.2628,23.2628,26100.0
2005-11-01 10:00:00,30.38,30.62,30.34,30.59,51000.0,23.2704,23.4543,23.2398,23.4313,51000.0
2005-11-01 10:05:00,30.59,30.78,30.57,30.78,50700.0,23.4313,23.5768,23.416,23.5768,50700.0
2005-11-01 10:10:00,30.78,30.8,30.6,30.6,53200.0,23.5768,23.5922,23.439,23.439,53200.0
2005-11-01 10:15:00,30.62,30.72,30.59,30.67,20900.0,23.4543,23.5309,23.4313,23.4926,20900.0
2005-11-01 10:20:00,30.69,30.75,30.67,30.73,34200.0,23.5079,23.5539,23.4926,23.5385,34200.0
2005-11-01 10:25:00,30.73,30.74,30.63,30.72,29800.0,23.5385,23.5462,23.4619,23.5309,29800.0
2005-11-01 10:30:00,30.72,30.75,30.62,30.62,28300.0,23.5309,23.5539,23.4543,23.4543,28300.0
2005-11-01 10:35:00,30.62,30.62,30.56,30.6,38800.0,23.4543,23.4543,23.4083,23.439,38800.0
2005-11-01 10:40:00,30.58,30.67,30.54,30.54,20100.0,23.4236,23.4926,23.393,23.393,20100.0
2005-11-01 10:45:00,30.54,30.64,30.51,30.58,25000.0,23.393,23.4696,23.37,23.4236,25000.0
2005-11-01 10:50:00,30.56,30.72,30.56,30.71,19300.0,23.4083,23.5309,23.4083,23.5232,19300.0
2005-11-01 10:55:00,30.73,30.76,30.65,30.65,14800.0,23.5385,23.5615,23.4773,23.4773,14800.0
2005-11-01 11:00:00,30.66,30.66,30.55,30.59,15900.0,23.4849,23.4849,23.4007,23.4313,15900.0
2005-11-01 11:05:00,30.59,30.64,30.56,30.62,17600.0,23.4313,23.4696,23.4083,23.4543,17600.0
2005-11-01 11:10:00,30.64,30.67,30.63,30.66,12100.0,23.4696,23.4926,23.4619,23.4849,12100.0
2005-11-01 11:15:00,30.66,30.66,30.6,30.6,14100.0,23.4849,23.4849,23.439,23.439,14100.0
2005-11-01 11:20:00,30.6,30.6,30.56,30.58,13700.0,23.439,23.439,23.4083,23.4236,13700.0
2005-11-01 11:25:00,30.58,30.64,30.58,30.63,13600.0,23.4236,23.4696,23.4236,23.4619,13600.0
2005-11-01 11:30:00,30.63,30.63,30.56,30.57,30700.0,23.4619,23.4619,23.4083,23.416,30700.0
2005-11-01 11:35:00,30.57,30.58,30.52,30.56,14800.0,23.416,23.4236,23.3777,23.4083,14800.0
2005-11-01 11:40:00,30.55,30.59,30.54,30.59,18100.0,23.4007,23.4313,23.393,23.4313,18100.0
2005-11-01 11:45:00,30.6,30.71,30.59,30.67,23200.0,23.439,23.5232,23.4313,23.4926,23200.0
2005-11-01 11:50:00,30.66,30.73,30.65,30.67,14500.0,23.4849,23.5385,23.4773,23.4926,14500.0
2005-11-01 11:55:00,30.67,30.72,30.67,30.69,7400.0,23.4926,23.5309,23.4926,23.5079,7400.0
2005-11-01 12:00:00,30.71,30.71,30.63,30.68,12700.0,23.5232,23.5232,23.4619,23.5002,12700.0
2005-11-01 12:05:00,30.68,30.72,30.67,30.67,11500.0,23.5002,23.5309,23.4926,23.4926,11500.0
2005-11-01 12:10:00,30.66,30.76,30.66,30.75,23700.0,23.4849,23.5615,23.4849,23.5539,23700.0
2005-11-01 12:15:00,30.75,30.84,30.75,30.84,22400.0,23.5539,23.6228,23.5539,23.6228,22400.0
2005-11-01 12:20:00,30.84,30.87,30.8,30.85,12700.0,23.6228,23.6458,23.5922,23.6304,12700.0
2005-11-01 12:25:00,30.84,30.85,30.79,30.79,13000.0,23.6228,23.6304,23.5845,23.5845,13000.0
2005-11-01 12:30:00,30.8,30.81,30.71,30.71,14900.0,23.5922,23.5998,23.5232,23.5232,14900.0
2005-11-01 12:35:00,30.7,31.15,30.7,31.02,151100.0,23.5156,23.8602,23.5156,23.7607,151100.0
2005-11-01 12:40:00,31.12,31.3,30.95,30.95,148400.0,23.8373,23.9751,23.707,23.707,148400.0
2005-11-01 12:45:00,30.95,30.96,30.8,30.83,33600.0,23.707,23.7147,23.5922,23.6151,33600.0
2005-11-01 12:50:00,30.84,30.84,30.77,30.77,12400.0,23.6228,23.6228,23.5692,23.5692,12400.0
2005-11-01 12:55:00,30.78,30.84,30.74,30.79,22500.0,23.5768,23.6228,23.5462,23.5845,22500.0
2005-11-01 13:00:00,30.81,30.81,30.75,30.76,15200.0,23.5998,23.5998,23.5539,23.5615,15200.0
2005-11-01 13:05:00,30.75,30.81,30.75,30.81,27100.0,23.5539,23.5998,23.5539,23.5998,27100.0
2005-11-01 13:10:00,30.81,30.87,30.8,30.86,4200.0,23.5998,23.6458,23.5922,23.6381,4200.0
2005-11-01 13:15:00,30.87,30.93,30.85,30.88,14800.0,23.6458,23.6917,23.6304,23.6534,14800.0
2005-11-01 13:20:00,30.88,30.89,30.81,30.85,15100.0,23.6534,23.6611,23.5998,23.6304,15100.0
2005-11-01 13:25:00,30.84,30.88,30.82,30.88,26700.0,23.6228,23.6534,23.6075,23.6534,26700.0
2005-11-01 13:30:00,30.89,30.91,30.85,30.9,35200.0,23.6611,23.6764,23.6304,23.6687,35200.0
2005-11-01 13:35:00,30.89,30.89,30.83,30.84,33100.0,23.6611,23.6611,23.6151,23.6228,33100.0
2005-11-01 13:40:00,30.84,30.9,30.83,30.88,33900.0,23.6228,23.6687,23.6151,23.6534,33900.0
2005-11-01 13:45:00,30.9,30.93,30.9,30.92,114300.0,23.6687,23.6917,23.6687,23.6841,114300.0
2005-11-01 13:50:00,30.92,30.95,30.9,30.94,14200.0,23.6841,23.707,23.6687,23.6994,14200.0
2005-11-01 13:55:00,30.95,31.06,30.94,31.06,31300.0,23.707,23.7913,23.6994,23.7913,31300.0
2005-11-01 14:00:00,31.05,31.07,30.99,31.0,21500.0,23.7836,23.799,23.7377,23.7453,21500.0
2005-11-01 14:05:00,30.99,31.04,30.99,31.0,32100.0,23.7377,23.776,23.7377,23.7453,32100.0
2005-11-01 14:10:00,31.0,31.01,30.91,30.93,37900.0,23.7453,23.753,23.6764,23.6917,37900.0
2005-11-01 14:15:00,30.95,31.13,30.92,31.12,31200.0,23.707,23.8449,23.6841,23.8373,31200.0
2005-11-01 14:20:00,31.1,31.12,30.93,30.98,70300.0,23.8219,23.8373,23.6917,23.73,70300.0
2005-11-01 14:25:00,30.98,31.08,30.97,31.08,60000.0,23.73,23.8066,23.7224,23.8066,60000.0
2005-11-01 14:30:00,31.08,31.25,31.08,31.22,55600.0,23.8066,23.9368,23.8066,23.9139,55600.0
2005-11-01 14:35:00,31.24,31.31,31.17,31.18,74300.0,23.9292,23.9828,23.8756,23.8832,74300.0
2005-11-01 14:40:00,31.17,31.3,31.13,31.28,48000.0,23.8756,23.9751,23.8449,23.9598,48000.0
2005-11-01 14:45:00,31.28,31.36,31.22,31.27,80700.0,23.9598,24.0211,23.9139,23.9522,80700.0
2005-11-01 14:50:00,31.27,31.31,31.26,31.28,44400.0,23.9522,23.9828,23.9445,23.9598,44400.0
2005-11-01 14:55:00,31.28,31.29,31.18,31.18,55700.0,23.9598,23.9675,23.8832,23.8832,55700.0
2005-11-01 15:00:00,31.18,31.19,31.11,31.13,48400.0,23.8832,23.8909,23.8296,23.8449,48400.0
2005-11-01 15:05:00,31.12,31.14,31.05,31.06,29100.0,23.8373,23.8526,23.7836,23.7913,29100.0
2005-11-01 15:10:00,31.06,31.08,31.0,31.04,34700.0,23.7913,23.8066,23.7453,23.776,34700.0
2005-11-01 15:15:00,31.04,31.14,31.03,31.1,36300.0,23.776,23.8526,23.7683,23.8219,36300.0
2005-11-01 15:20:00,31.1,31.2,31.1,31.16,25900.0,23.8219,23.8985,23.8219,23.8679,25900.0
2005-11-01 15:25:00,31.17,31.18,31.14,31.14,59900.0,23.8756,23.8832,23.8526,23.8526,59900.0
2005-11-01 15:30:00,31.14,31.25,31.13,31.23,56100.0,23.8526,23.9368,23.8449,23.9215,56100.0
2005-11-01 15:35:00,31.24,31.25,31.18,31.19,28500.0,23.9292,23.9368,23.8832,23.8909,28500.0
2005-11-01 15:40:00,31.18,31.21,31.17,31.2,35600.0,23.8832,23.9062,23.8756,23.8985,35600.0
2005-11-01 15:45:00,31.21,31.22,31.18,31.19,57500.0,23.9062,23.9139,23.8832,23.8909,57500.0
2005-11-01 15:50:00,31.19,31.21,31.18,31.2,57700.0,23.8909,23.9062,23.8832,23.8985,57700.0
2005-11-01 15:55:00,31.2,31.27,31.16,31.16,106100.0,23.8985,23.9522,23.8679,23.8679,106100.0
2005-11-02 09:30:00,31.28,31.33,31.12,31.12,82300.0,23.9598,23.9981,23.8373,23.8373,82300.0
2005-11-02 09:35:00,31.18,31.36,31.15,31.35,30300.0,23.8832,24.0211,23.8602,24.0134,30300.0
2005-11-02 09:40:00,31.35,31.5,31.35,31.46,67500.0,24.0134,24.1283,24.0134,24.0977,67500.0
2005-11-02 09:45:00,31.48,31.52,31.36,31.51,75700.0,24.113,24.1437,24.0211,24.136,75700.0
2005-11-02 09:50:00,31.54,31.7,31.49,31.7,63900.0,24.159,24.2815,24.1207,24.2815,63900.0
2005-11-02 09:55:00,31.71,31.81,31.62,31.8,39300.0,24.2892,24.3658,24.2203,24.3581,39300.0
2005-11-02 10:00:00,31.81,31.83,31.69,31.78,52900.0,24.3658,24.3811,24.2739,24.3428,52900.0
2005-11-02 10:05:00,31.79,32.2,31.78,32.06,124200.0,24.3505,24.6645,24.3428,24.5573,124200.0
2005-11-02 10:10:00,32.06,32.36,32.05,32.3,173700.0,24.5573,24.7871,24.5496,24.7411,173700.0
2005-11-02 10:15:00,32.29,32.39,32.19,32.27,88700.0,24.7335,24.8101,24.6569,24.7181,88700.0
2005-11-02 10:20:00,32.3,32.39,32.25,32.37,61900.0,24.7411,24.8101,24.7028,24.7947,61900.0
2005-11-02 10:25:00,32.37,32.4,32.33,32.36,42100.0,24.7947,24.8177,24.7641,24.7871,42100.0
2005-11-02 10:30:00,32.34,32.49,32.33,32.4,67100.0,24.7718,24.8867,24.7641,24.8177,67100.0
2005-11-02 10:35:00,32.4,32.48,32.32,32.45,65800.0,24.8177,24.879,24.7564,24.856,65800.0
2005-11-02 10:40:00,32.45,32.54,32.42,32.53,55900.0,24.856,24.925,24.833,24.9173,55900.0
2005-11-02 10:45:00,32.53,32.66,32.53,32.66,43800.0,24.9173,25.0169,24.9173,25.0169,43800.0
2005-11-02 10:50:00,32.66,32.72,32.59,32.72,57700.0,25.0169,25.0628,24.9633,25.0628,57700.0
2005-11-02 10:55:00,32.72,32.77,32.68,32.74,35200.0,25.0628,25.1011,25.0322,25.0781,35200.0
2005-11-02 11:00:00,32.77,32.87,32.77,32.87,43600.0,25.1011,25.1777,25.1011,25.1777,43600.0
2005-11-02 11:05:00,32.87,33.28,32.83,33.21,217300.0,25.1777,25.4918,25.1471,25.4382,217300.0
2005-11-02 11:10:00,33.2,33.2,33.05,33.06,139100.0,25.4305,25.4305,25.3156,25.3233,139100.0
2005-11-02 11:15:00,33.06,33.17,33.0,33.08,58900.0,25.3233,25.4075,25.2773,25.3386,58900.0
2005-11-02 11:20:00,33.12,33.12,32.95,32.96,36700.0,25.3692,25.3692,25.239,25.2467,36700.0
2005-11-02 11:25:00,32.96,33.25,32.95,32.98,49100.0,25.2467,25.4688,25.239,25.262,49100.0
2005-11-02 11:30:00,32.98,33.04,32.92,32.94,66600.0,25.262,25.3079,25.216,25.2313,66600.0
2005-11-02 11:35:00,32.95,33.0,32.93,32.95,32600.0,25.239,25.2773,25.2237,25.239,32600.0
2005-11-02 11:40:00,32.94,32.99,32.86,32.86,41100.0,25.2313,25.2696,25.1701,25.1701,41100.0
2005-11-02 11:45:00,32.86,32.87,32.81,32.83,61100.0,25.1701,25.1777,25.1318,25.1471,61100.0
2005-11-02 11:50:00,32.83,32.87,32.81,32.87,33000.0,25.1471,25.1777,25.1318,25.1777,33000.0
2005-11-02 11:55:00,32.86,32.9,32.79,32.79,38100.0,25.1701,25.2007,25.1164,25.1164,38100.0
2005-11-02 12:00:00,32.79,32.79,32.7,32.73,42600.0,25.1164,25.1164,25.0475,25.0705,42600.0
2005-11-02 12:05:00,32.73,32.75,32.67,32.73,36300.0,25.0705,25.0858,25.0245,25.0705,36300.0
2005-11-02 12:10:00,32.73,32.75,32.61,32.62,27600.0,25.0705,25.0858,24.9786,24.9862,27600.0
2005-11-02 12:15:00,32.62,32.66,32.51,32.52,39400.0,24.9862,25.0169,24.902,24.9096,39400.0
2005-11-02 12:20:00,32.52,32.53,32.44,32.46,65000.0,24.9096,24.9173,24.8484,24.8637,65000.0
2005-11-02 12:25:00,32.46,32.61,32.44,32.57,34100.0,24.8637,24.9786,24.8484,24.9479,34100.0
2005-11-02 12:30:00,32.56,32.65,32.49,32.59,36500.0,24.9403,25.0092,24.8867,24.9633,36500.0
2005-11-02 12:35:00,32.59,32.61,32.54,32.58,18900.0,24.9633,24.9786,24.925,24.9556,18900.0
2005-11-02 12:40:00,32.55,32.66,32.53,32.66,21700.0,24.9326,25.0169,24.9173,25.0169,21700.0
2005-11-02 12:45:00,32.68,32.8,32.68,32.79,59300.0,25.0322,25.1241,25.0322,25.1164,59300.0
2005-11-02 12:50:00,32.79,32.87,32.7,32.8,27600.0,25.1164,25.1777,25.0475,25.1241,27600.0
2005-11-02 12:55:00,32.81,32.84,32.66,32.74,30300.0,25.1318,25.1547,25.0169,25.0781,30300.0
2005-11-02 13:00:00,32.74,32.77,32.7,32.77,19200.0,25.0781,25.1011,25.0475,25.1011,19200.0
2005-11-02 13:05:00,32.8,32.82,32.72,32.77,10800.0,25.1241,25.1394,25.0628,25.1011,10800.0
2005-11-02 13:10:00,32.79,32.82,32.74,32.79,20200.0,25.1164,25.1394,25.0781,25.1164,20200.0
2005-11-02 13:15:00,32.79,32.79,32.71,32.72,17800.0,25.1164,25.1164,25.0552,25.0628,17800.0
2005-11-02 13:20:00,32.73,32.76,32.71,32.75,9100.0,25.0705,25.0935,25.0552,25.0858,9100.0
2005-11-02 13:25:00,32.75,32.8,32.72,32.77,17500.0,25.0858,25.1241,25.0628,25.1011,17500.0
2005-11-02 13:30:00,32.78,32.9,32.78,32.81,51400.0,25.1088,25.2007,25.1088,25.1318,51400.0
2005-11-02 13:35:00,32.79,32.82,32.79,32.8,14300.0,25.1164,25.1394,25.1164,25.1241,14300.0
2005-11-02 13:40:00,32.81,32.88,32.79,32.86,14800.0,25.1318,25.1854,25.1164,25.1701,14800.0
2005-11-02 13:45:00,32.86,32.86,32.82,32.84,16100.0,25.1701,25.1701,25.1394,25.1547,16100.0
2005-11-02 13:50:00,32.84,32.95,32.82,32.95,16400.0,25.1547,25.239,25.1394,25.239,16400.0
2005-11-02 13:55:00,32.95,32.98,32.9,32.9,24600.0,25.239,25.262,25.2007,25.2007,24600.0
2005-11-02 14:00:00,32.9,32.98,32.87,32.95,30700.0,25.2007,25.262,25.1777,25.239,30700.0
2005-11-02 14:05:00,32.98,33.03,32.88,32.88,48500.0,25.262,25.3003,25.1854,25.1854,48500.0
2005-11-02 14:10:00,32.89,33.01,32.89,32.94,27400.0,25.193,25.285,25.193,25.2313,27400.0
2005-11-02 14:15:00,32.9,32.96,32.88,32.96,17400.0,25.2007,25.2467,25.1854,25.2467,17400.0
2005-11-02 14:20:00,32.98,33.03,32.96,33.01,18900.0,25.262,25.3003,25.2467,25.285,18900.0
2005-11-02 14:25:00,33.0,33.13,32.99,33.07,46900.0,25.2773,25.3769,25.2696,25.3309,46900.0
2005-11-02 14:30:00,33.05,33.11,33.01,33.11,29800.0,25.3156,25.3616,25.285,25.3616,29800.0
2005-11-02 14:35:00,33.12,33.13,33.0,33.09,36900.0,25.3692,25.3769,25.2773,25.3462,36900.0
2005-11-02 14:40:00,33.1,33.1,33.0,33.02,29700.0,25.3539,25.3539,25.2773,25.2926,29700.0
2005-11-02 14:45:00,33.04,33.1,33.01,33.07,26700.0,25.3079,25.3539,25.285,25.3309,26700.0
2005-11-02 14:50:00,33.06,33.07,33.03,33.05,47700.0,25.3233,25.3309,25.3003,25.3156,47700.0
2005-11-02 14:55:00,33.04,33.1,33.02,33.07,40800.0,25.3079,25.3539,25.2926,25.3309,40800.0
2005-11-02 15:00:00,33.07,33.09,32.95,32.97,74300.0,25.3309,25.3462,25.239,25.2543,74300.0
2005-11-02 15:05:00,32.97,33.02,32.96,32.97,45100.0,25.2543,25.2926,25.2467,25.2543,45100.0
2005-11-02 15:10:00,32.98,33.08,32.97,33.01,67800.0,25.262,25.3386,25.2543,25.285,67800.0
2005-11-02 15:15:00,33.01,33.02,32.96,33.0,68500.0,25.285,25.2926,25.2467,25.2773,68500.0
2005-11-02 15:20:00,33.0,33.05,32.98,33.03,59200.0,25.2773,25.3156,25.262,25.3003,59200.0
2005-11-02 15:25:00,33.0,33.03,32.97,33.01,72200.0,25.2773,25.3003,25.2543,25.285,72200.0
2005-11-02 15:30:00,33.01,33.02,32.87,32.88,88100.0,25.285,25.2926,25.1777,25.1854,88100.0
2005-11-02 15:35:00,32.88,32.89,32.85,32.86,131200.0,25.1854,25.193,25.1624,25.1701,131200.0
2005-11-02 15:40:00,32.87,32.87,32.82,32.83,44100.0,25.1777,25.1777,25.1394,25.1471,44100.0
2005-11-02 15:45:00,32.82,32.83,32.74,32.75,105900.0,25.1394,25.1471,25.0781,25.0858,105900.0
2005-11-02 15:50:00,32.76,32.82,32.74,32.82,180400.0,25.0935,25.1394,25.0781,25.1394,180400.0
2005-11-02 15:55:00,32.82,33.0,32.81,33.0,299300.0,25.1394,25.2773,25.1318,25.2773,299300.0
2005-11-03 09:30:00,33.09,33.09,33.09,33.09,0.0,25.3462,25.3462,25.3462,25.3462,0.0
2005-11-03 09:35:00,34.4,34.4,34.02,34.14,149500.0,26.3497,26.3497,26.0586,26.1505,149500.0
2005-11-03 09:40:00,34.01,34.1,33.99,34.0,116400.0,26.0509,26.1199,26.0356,26.0433,116400.0
2005-11-03 09:45:00,34.03,34.06,33.99,34.03,142900.0,26.0663,26.0892,26.0356,26.0663,142900.0
2005-11-03 09:50:00,34.08,34.09,34.01,34.02,98600.0,26.1046,26.1122,26.0509,26.0586,98600.0
2005-11-03 09:55:00,34.02,34.13,34.02,34.11,62700.0,26.0586,26.1429,26.0586,26.1275,62700.0
2005-11-03 10:00:00,34.09,34.75,34.09,34.75,186700.0,26.1122,26.6178,26.1122,26.6178,186700.0
2005-11-03 10:05:00,34.74,34.98,34.6,34.68,232000.0,26.6101,26.7939,26.5029,26.5641,232000.0
2005-11-03 10:10:00,34.69,34.7,34.49,34.49,82900.0,26.5718,26.5795,26.4186,26.4186,82900.0
2005-11-03 10:15:00,34.49,34.5,34.4,34.45,124600.0,26.4186,26.4263,26.3497,26.388,124600.0
2005-11-03 10:20:00,34.44,34.47,34.31,34.36,111000.0,26.3803,26.4033,26.2807,26.319,111000.0
2005-11-03 10:25:00,34.35,34.38,34.0,34.01,85900.0,26.3114,26.3344,26.0433,26.0509,85900.0
2005-11-03 10:30:00,34.0,34.02,33.86,34.0,110000.0,26.0433,26.0586,25.936,26.0433,110000.0
2005-11-03 10:35:00,34.0,34.07,33.99,34.02,73300.0,26.0433,26.0969,26.0356,26.0586,73300.0
2005-11-03 10:40:00,34.01,34.13,34.0,34.13,91000.0,26.0509,26.1429,26.0433,26.1429,91000.0
2005-11-03 10:45:00,34.14,34.17,34.05,34.07,40400.0,26.1505,26.1735,26.0816,26.0969,40400.0
2005-11-03 10:50:00,34.09,34.09,33.99,34.05,131200.0,26.1122,26.1122,26.0356,26.0816,131200.0
2005-11-03 10:55:00,34.05,34.07,34.02,34.03,93200.0,26.0816,26.0969,26.0586,26.0663,93200.0
2005-11-03 11:00:00,34.03,34.05,34.01,34.02,53800.0,26.0663,26.0816,26.0509,26.0586,53800.0
2005-11-03 11:05:00,34.02,34.03,34.0,34.01,114700.0,26.0586,26.0663,26.0433,26.0509,114700.0
2005-11-03 11:10:00,34.0,34.01,33.87,33.92,126500.0,26.0433,26.0509,25.9437,25.982,126500.0
2005-11-03 11:15:00,33.91,33.92,33.87,33.88,89200.0,25.9743,25.982,25.9437,25.9514,89200.0
2005-11-03 11:20:00,33.85,33.85,33.78,33.82,61100.0,25.9284,25.9284,25.8748,25.9054,61100.0
2005-11-03 11:25:00,33.8,33.8,33.6,33.68,85100.0,25.8901,25.8901,25.7369,25.7982,85100.0
2005-11-03 11:30:00,33.67,33.68,33.58,33.68,54400.0,25.7905,25.7982,25.7216,25.7982,54400.0
2005-11-03 11:35:00,33.66,33.8,33.66,33.73,77100.0,25.7829,25.8901,25.7829,25.8365,77100.0
2005-11-03 11:40:00,33.72,33.87,33.72,33.82,60600.0,25.8288,25.9437,25.8288,25.9054,60600.0
2005-11-03 11:45:00,33.82,33.92,33.82,33.91,49600.0,25.9054,25.982,25.9054,25.9743,49600.0
2005-11-03 11:50:00,33.91,33.99,33.87,33.87,44500.0,25.9743,26.0356,25.9437,25.9437,44500.0
2005-11-03 11:55:00,33.84,33.93,33.84,33.88,61700.0,25.9207,25.9897,25.9207,25.9514,61700.0
2005-11-03 12:00:00,33.88,33.92,33.88,33.89,35800.0,25.9514,25.982,25.9514,25.959,35800.0
2005-11-03 12:05:00,33.9,33.91,33.86,33.87,114000.0,25.9667,25.9743,25.936,25.9437,114000.0
2005-11-03 12:10:00,33.87,33.93,33.87,33.93,32600.0,25.9437,25.9897,25.9437,25.9897,32600.0
2005-11-03 12:15:00,33.92,33.99,33.9,33.98,32300.0,25.982,26.0356,25.9667,26.028,32300.0
2005-11-03 12:20:00,33.96,34.01,33.96,34.01,37900.0,26.0126,26.0509,26.0126,26.0509,37900.0
2005-11-03 12:25:00,34.01,34.03,34.01,34.03,29900.0,26.0509,26.0663,26.0509,26.0663,29900.0
2005-11-03 12:30:00,34.03,34.1,34.02,34.09,39600.0,26.0663,26.1199,26.0586,26.1122,39600.0
2005-11-03 12:35:00,34.1,34.1,34.03,34.04,62800.0,26.1199,26.1199,26.0663,26.0739,62800.0
2005-11-03 12:40:00,34.04,34.04,34.02,34.04,45800.0,26.0739,26.0739,26.0586,26.0739,45800.0
2005-11-03 12:45:00,34.04,34.08,34.02,34.08,24100.0,26.0739,26.1046,26.0586,26.1046,24100.0
2005-11-03 12:50:00,34.08,34.1,34.01,34.05,64500.0,26.1046,26.1199,26.0509,26.0816,64500.0
2005-11-03 12:55:00,34.05,34.1,34.02,34.08,41000.0,26.0816,26.1199,26.0586,26.1046,41000.0
2005-11-03 13:00:00,34.09,34.1,34.02,34.04,23900.0,26.1122,26.1199,26.0586,26.0739,23900.0
2005-11-03 13:05:00,34.05,34.1,34.05,34.07,203100.0,26.0816,26.1199,26.0816,26.0969,203100.0
2005-11-03 13:10:00,34.06,34.08,34.05,34.06,41400.0,26.0892,26.1046,26.0816,26.0892,41400.0
2005-11-03 13:15:00,34.07,34.07,34.04,34.04,21600.0,26.0969,26.0969,26.0739,26.0739,21600.0
2005-11-03 13:20:00,34.04,34.06,34.03,34.05,33100.0,26.0739,26.0892,26.0663,26.0816,33100.0
2005-11-03 13:25:00,34.04,34.08,34.02,34.06,27100.0,26.0739,26.1046,26.0586,26.0892,27100.0
2005-11-03 13:30:00,34.06,34.11,34.06,34.08,24900.0,26.0892,26.1275,26.0892,26.1046,24900.0
2005-11-03 13:35:00,34.09,34.09,34.0,34.0,76200.0,26.1122,26.1122,26.0433,26.0433,76200.0
2005-11-03 13:40:00,34.0,34.01,33.93,33.93,92000.0,26.0433,26.0509,25.9897,25.9897,92000.0
2005-11-03 13:45:00,33.93,33.94,33.88,33.92,46400.0,25.9897,25.9973,25.9514,25.982,46400.0
2005-11-03 13:50:00,33.91,33.92,33.86,33.9,34000.0,25.9743,25.982,25.936,25.9667,34000.0
2005-11-03 13:55:00,33.89,33.91,33.75,33.81,28500.0,25.959,25.9743,25.8518,25.8977,28500.0
2005-11-03 14:00:00,33.8,33.87,33.79,33.83,22700.0,25.8901,25.9437,25.8824,25.9131,22700.0
2005-11-03 14:05:00,33.83,33.84,33.72,33.73,339700.0,25.9131,25.9207,25.8288,25.8365,339700.0
2005-11-03 14:10:00,33.73,33.76,33.7,33.72,192700.0,25.8365,25.8594,25.8135,25.8288,192700.0
2005-11-03 14:15:00,33.71,33.77,33.71,33.76,19400.0,25.8211,25.8671,25.8211,25.8594,19400.0
2005-11-03 14:20:00,33.75,33.79,33.75,33.75,71300.0,25.8518,25.8824,25.8518,25.8518,71300.0
2005-11-03 14:25:00,33.75,33.76,33.73,33.75,53800.0,25.8518,25.8594,25.8365,25.8518,53800.0
2005-11-03 14:30:00,33.75,33.75,33.62,33.68,52300.0,25.8518,25.8518,25.7522,25.7982,52300.0
2005-11-03 14:35:00,33.67,33.69,33.53,33.53,39400.0,25.7905,25.8058,25.6833,25.6833,39400.0
2005-11-03 14:40:00,33.53,33.54,33.47,33.49,60000.0,25.6833,25.6909,25.6373,25.6526,60000.0
2005-11-03 14:45:00,33.49,33.6,33.46,33.52,48600.0,25.6526,25.7369,25.6297,25.6756,48600.0
2005-11-03 14:50:00,33.51,33.52,33.43,33.45,50100.0,25.668,25.6756,25.6067,25.622,50100.0
2005-11-03 14:55:00,33.46,33.46,33.35,33.39,86900.0,25.6297,25.6297,25.5454,25.576,86900.0
2005-11-03 15:00:00,33.38,33.41,33.35,33.37,88300.0,25.5684,25.5914,25.5454,25.5607,88300.0
2005-11-03 15:05:00,33.36,33.37,33.3,33.3,101500.0,25.5531,25.5607,25.5071,25.5071,101500.0
2005-11-03 15:10:00,33.29,33.29,33.14,33.15,80200.0,25.4994,25.4994,25.3845,25.3922,80200.0
2005-11-03 15:15:00,33.14,33.15,33.07,33.07,41600.0,25.3845,25.3922,25.3309,25.3309,41600.0
2005-11-03 15:20:00,33.09,33.2,32.94,33.07,135100.0,25.3462,25.4305,25.2313,25.3309,135100.0
2005-11-03 15:25:00,33.07,33.16,33.06,33.15,96900.0,25.3309,25.3999,25.3233,25.3922,96900.0
2005-11-03 15:30:00,33.15,33.48,33.12,33.13,70800.0,25.3922,25.645,25.3692,25.3769,70800.0
2005-11-03 15:35:00,33.12,33.19,33.12,33.19,41000.0,25.3692,25.4228,25.3692,25.4228,41000.0
2005-11-03 15:40:00,33.19,33.35,33.19,33.28,95700.0,25.4228,25.5454,25.4228,25.4918,95700.0
2005-11-03 15:45:00,33.28,33.52,33.28,33.45,180600.0,25.4918,25.6756,25.4918,25.622,180600.0
2005-11-03 15:50:00,33.45,33.45,33.41,33.44,80600.0,25.622,25.622,25.5914,25.6143,80600.0
2005-11-03 15:55:00,33.44,33.47,33.38,33.38,107600.0,25.6143,25.6373,25.5684,25.5684,107600.0
2005-11-04 09:30:00,33.43,33.66,33.25,33.34,76100.0,25.6067,25.7829,25.4688,25.5377,76100.0
2005-11-04 09:35:00,33.35,33.79,33.29,33.78,66400.0,25.5454,25.8824,25.4994,25.8748,66400.0
2005-11-04 09:40:00,33.78,33.8,33.39,33.62,46300.0,25.8748,25.8901,25.576,25.7522,46300.0
2005-11-04 09:45:00,33.6,33.67,33.45,33.56,34100.0,25.7369,25.7905,25.622,25.7063,34100.0
2005-11-04 09:50:00,33.58,33.63,33.54,33.54,52400.0,25.7216,25.7599,25.6909,25.6909,52400.0
2005-11-04 09:55:00,33.55,33.65,33.45,33.54,69200.0,25.6986,25.7752,25.622,25.6909,69200.0
2005-11-04 10:00:00,33.57,33.75,33.56,33.73,67500.0,25.7139,25.8518,25.7063,25.8365,67500.0
2005-11-04 10:05:00,33.76,33.76,33.58,33.65,66500.0,25.8594,25.8594,25.7216,25.7752,66500.0
2005-11-04 10:10:00,33.65,33.68,33.58,33.61,81700.0,25.7752,25.7982,25.7216,25.7446,81700.0
2005-11-04 10:15:00,33.61,33.62,33.41,33.42,84500.0,25.7446,25.7522,25.5914,25.599,84500.0
2005-11-04 10:20:00,33.43,33.55,33.37,33.55,85400.0,25.6067,25.6986,25.5607,25.6986,85400.0
2005-11-04 10:25:00,33.56,33.56,33.32,33.45,40600.0,25.7063,25.7063,25.5224,25.622,40600.0
2005-11-04 10:30:00,33.45,33.45,33.2,33.21,39900.0,25.622,25.622,25.4305,25.4382,39900.0
2005-11-04 10:35:00,33.2,33.21,32.96,32.96,55600.0,25.4305,25.4382,25.2467,25.2467,55600.0
2005-11-04 10:40:00,32.95,33.12,32.92,33.07,54800.0,25.239,25.3692,25.216,25.3309,54800.0
2005-11-04 10:45:00,33.07,33.08,32.9,32.94,82700.0,25.3309,25.3386,25.2007,25.2313,82700.0
2005-11-04 10:50:00,32.95,32.98,32.9,32.96,102600.0,25.239,25.262,25.2007,25.2467,102600.0
2005-11-04 10:55:00,32.96,33.05,32.93,33.03,108900.0,25.2467,25.3156,25.2237,25.3003,108900.0
2005-11-04 11:00:00,33.05,33.13,33.05,33.12,48700.0,25.3156,25.3769,25.3156,25.3692,48700.0
2005-11-04 11:05:00,33.12,33.19,33.11,33.15,52500.0,25.3692,25.4228,25.3616,25.3922,52500.0
2005-11-04 11:10:00,33.15,33.15,32.93,33.02,90000.0,25.3922,25.3922,25.2237,25.2926,90000.0
2005-11-04 11:15:00,33.03,33.14,33.03,33.11,22400.0,25.3003,25.3845,25.3003,25.3616,22400.0
2005-11-04 11:20:00,33.11,33.14,33.09,33.14,11400.0,25.3616,25.3845,25.3462,25.3845,11400.0
2005-11-04 11:25:00,33.13,33.24,33.12,33.12,40800.0,25.3769,25.4611,25.3692,25.3692,40800.0
2005-11-04 11:30:00,33.12,33.2,32.95,33.01,35400.0,25.3692,25.4305,25.239,25.285,35400.0
2005-11-04 11:35:00,33.03,33.05,32.95,32.98,37900.0,25.3003,25.3156,25.239,25.262,37900.0
2005-11-04 11:40:00,32.99,33.13,32.99,33.1,9500.0,25.2696,25.3769,25.2696,25.3539,9500.0
2005-11-04 11:45:00,33.11,33.21,33.08,33.2,13600.0,25.3616,25.4382,25.3386,25.4305,13600.0
2005-11-04 11:50:00,33.17,33.19,33.04,33.08,9900.0,25.4075,25.4228,25.3079,25.3386,9900.0
2005-11-04 11:55:00,33.08,33.12,33.05,33.05,8100.0,25.3386,25.3692,25.3156,25.3156,8100.0
2005-11-04 12:00:00,33.06,33.09,33.0,33.09,11100.0,25.3233,25.3462,25.2773,25.3462,11100.0
2005-11-04 12:05:00,33.1,33.18,33.1,33.17,4100.0,25.3539,25.4152,25.3539,25.4075,4100.0
2005-11-04 12:10:00,33.14,33.25,33.14,33.22,21100.0,25.3845,25.4688,25.3845,25.4458,21100.0
2005-11-04 12:15:00,33.25,33.25,33.14,33.14,13800.0,25.4688,25.4688,25.3845,25.3845,13800.0
2005-11-04 12:20:00,33.13,33.27,33.11,33.27,19100.0,25.3769,25.4841,25.3616,25.4841,19100.0
2005-11-04 12:25:00,33.27,33.3,33.25,33.29,11000.0,25.4841,25.5071,25.4688,25.4994,11000.0
2005-11-04 12:30:00,33.3,33.31,33.27,33.3,39500.0,25.5071,25.5148,25.4841,25.5071,39500.0
2005-11-04 12:35:00,33.3,33.38,33.29,33.38,17100.0,25.5071,25.5684,25.4994,25.5684,17100.0
2005-11-04 12:40:00,33.38,33.48,33.38,33.47,16800.0,25.5684,25.645,25.5684,25.6373,16800.0
2005-11-04 12:45:00,33.46,33.48,33.38,33.4,31700.0,25.6297,25.645,25.5684,25.5837,31700.0
2005-11-04 12:50:00,33.38,33.57,33.38,33.56,25600.0,25.5684,25.7139,25.5684,25.7063,25600.0
2005-11-04 12:55:00,33.57,33.57,33.44,33.44,24300.0,25.7139,25.7139,25.6143,25.6143,24300.0
2005-11-04 13:00:00,33.44,33.45,33.37,33.38,17700.0,25.6143,25.622,25.5607,25.5684,17700.0
2005-11-04 13:05:00,33.38,33.53,33.37,33.53,29400.0,25.5684,25.6833,25.5607,25.6833,29400.0
2005-11-04 13:10:00,33.51,33.53,33.36,33.37,19100.0,25.668,25.6833,25.5531,25.5607,19100.0
2005-11-04 13:15:00,33.37,33.43,33.33,33.35,14700.0,25.5607,25.6067,25.5301,25.5454,14700.0
2005-11-04 13:20:00,33.38,33.39,33.27,33.27,18300.0,25.5684,25.576,25.4841,25.4841,18300.0
2005-11-04 13:25:00,33.29,33.41,33.27,33.3,19400.0,25.4994,25.5914,25.4841,25.5071,19400.0
2005-11-04 13:30:00,33.3,33.46,33.3,33.46,23900.0,25.5071,25.6297,25.5071,25.6297,23900.0
2005-11-04 13:35:00,33.45,33.47,33.41,33.41,5400.0,25.622,25.6373,25.5914,25.5914,5400.0
2005-11-04 13:40:00,33.4,33.41,33.3,33.35,38400.0,25.5837,25.5914,25.5071,25.5454,38400.0
2005-11-04 13:45:00,33.35,33.35,33.25,33.26,14200.0,25.5454,25.5454,25.4688,25.4765,14200.0
2005-11-04 13:50:00,33.26,33.33,33.26,33.32,8300.0,25.4765,25.5301,25.4765,25.5224,8300.0
2005-11-04 13:55:00,33.32,33.34,33.25,33.26,14700.0,25.5224,25.5377,25.4688,25.4765,14700.0
2005-11-04 14:00:00,33.25,33.28,33.2,33.27,9600.0,25.4688,25.4918,25.4305,25.4841,9600.0
2005-11-04 14:05:00,33.28,33.28,33.23,33.28,14700.0,25.4918,25.4918,25.4535,25.4918,14700.0
2005-11-04 14:10:00,33.3,33.3,33.21,33.22,12400.0,25.5071,25.5071,25.4382,25.4458,12400.0
2005-11-04 14:15:00,33.2,33.26,33.2,33.22,14800.0,25.4305,25.4765,25.4305,25.4458,14800.0
2005-11-04 14:20:00,33.22,33.35,33.22,33.28,19500.0,25.4458,25.5454,25.4458,25.4918,19500.0
2005-11-04 14:25:00,33.28,33.33,33.25,33.33,7500.0,25.4918,25.5301,25.4688,25.5301,7500.0
2005-11-04 14:30:00,33.32,33.38,33.32,33.36,34500.0,25.5224,25.5684,25.5224,25.5531,34500.0
2005-11-04 14:35:00,33.36,33.42,33.35,33.4,17400.0,25.5531,25.599,25.5454,25.5837,17400.0
2005-11-04 14:40:00,33.4,33.44,33.38,33.41,35100.0,25.5837,25.6143,25.5684,25.5914,35100.0
2005-11-04 14:45:00,33.42,33.43,33.37,33.41,25000.0,25.599,25.6067,25.5607,25.5914,25000.0
2005-11-04 14:50:00,33.41,33.51,33.39,33.5,34000.0,25.5914,25.668,25.576,25.6603,34000.0
2005-11-04 14:55:00,33.5,33.5,33.43,33.5,30100.0,25.6603,25.6603,25.6067,25.6603,30100.0
2005-11-04 15:00:00,33.5,33.5,33.44,33.46,28300.0,25.6603,25.6603,25.6143,25.6297,28300.0
2005-11-04 15:05:00,33.46,33.48,33.44,33.45,37500.0,25.6297,25.645,25.6143,25.622,37500.0
2005-11-04 15:10:00,33.45,33.45,33.4,33.45,18700.0,25.622,25.622,25.5837,25.622,18700.0
2005-11-04 15:15:00,33.44,33.47,33.29,33.3,72600.0,25.6143,25.6373,25.4994,25.5071,72600.0
2005-11-04 15:20:00,33.3,33.4,33.27,33.4,51000.0,25.5071,25.5837,25.4841,25.5837,51000.0
2005-11-04 15:25:00,33.36,33.38,33.25,33.31,92300.0,25.5531,25.5684,25.4688,25.5148,92300.0
2005-11-04 15:30:00,33.3,33.34,33.11,33.2,118100.0,25.5071,25.5377,25.3616,25.4305,118100.0
2005-11-04 15:35:00,33.2,33.22,33.12,33.14,80000.0,25.4305,25.4458,25.3692,25.3845,80000.0
2005-11-04 15:40:00,33.15,33.25,33.14,33.22,83600.0,25.3922,25.4688,25.3845,25.4458,83600.0
2005-11-04 15:45:00,33.21,33.21,33.15,33.17,92400.0,25.4382,25.4382,25.3922,25.4075,92400.0
2005-11-04 15:50:00,33.17,33.26,33.16,33.23,154300.0,25.4075,25.4765,25.3999,25.4535,154300.0
2005-11-04 15:55:00,33.25,33.3,33.15,33.15,170500.0,25.4688,25.5071,25.3922,25.3922,170500.0
2005-11-07 09:30:00,33.3,33.3,33.27,33.28,33200.0,25.5071,25.5071,25.4841,25.4918,33200.0
2005-11-07 09:35:00,33.28,33.42,33.28,33.33,34400.0,25.4918,25.599,25.4918,25.5301,34400.0
2005-11-07 09:40:00,33.33,33.33,33.11,33.11,23900.0,25.5301,25.5301,25.3616,25.3616,23900.0
2005-11-07 09:45:00,33.2,33.31,33.11,33.27,17400.0,25.4305,25.5148,25.3616,25.4841,17400.0
2005-11-07 09:50:00,33.28,33.29,33.1,33.1,24500.0,25.4918,25.4994,25.3539,25.3539,24500.0
2005-11-07 09:55:00,33.09,33.1,32.94,33.06,32200.0,25.3462,25.3539,25.2313,25.3233,32200.0
2005-11-07 10:00:00,33.08,33.1,32.93,32.99,31600.0,25.3386,25.3539,25.2237,25.2696,31600.0
2005-11-07 10:05:00,33.01,33.1,32.97,33.03,29800.0,25.285,25.3539,25.2543,25.3003,29800.0
2005-11-07 10:10:00,33.03,33.11,32.83,32.86,27300.0,25.3003,25.3616,25.1471,25.1701,27300.0
2005-11-07 10:15:00,32.86,33.04,32.83,32.99,26700.0,25.1701,25.3079,25.1471,25.2696,26700.0
2005-11-07 10:20:00,32.94,33.05,32.84,33.05,22500.0,25.2313,25.3156,25.1547,25.3156,22500.0
2005-11-07 10:25:00,33.05,33.18,32.97,33.05,20600.0,25.3156,25.4152,25.2543,25.3156,20600.0
2005-11-07 10:30:00,33.02,33.09,32.99,33.08,39400.0,25.2926,25.3462,25.2696,25.3386,39400.0
2005-11-07 10:35:00,33.07,33.08,32.89,32.89,17800.0,25.3309,25.3386,25.193,25.193,17800.0
2005-11-07 10:40:00,32.89,32.99,32.83,32.99,20500.0,25.193,25.2696,25.1471,25.2696,20500.0
2005-11-07 10:45:00,32.99,33.06,32.96,33.01,11200.0,25.2696,25.3233,25.2467,25.285,11200.0
2005-11-07 10:50:00,33.02,33.1,33.01,33.07,15300.0,25.2926,25.3539,25.285,25.3309,15300.0
2005-11-07 10:55:00,33.06,33.29,33.01,33.29,34300.0,25.3233,25.4994,25.285,25.4994,34300.0
2005-11-07 11:00:00,33.29,33.4,33.21,33.23,37800.0,25.4994,25.5837,25.4382,25.4535,37800.0
2005-11-07 11:05:00,33.23,33.29,33.08,33.09,22800.0,25.4535,25.4994,25.3386,25.3462,22800.0
2005-11-07 11:10:00,33.04,33.17,33.0,33.17,43800.0,25.3079,25.4075,25.2773,25.4075,43800.0
2005-11-07 11:15:00,33.17,33.31,33.17,33.25,98400.0,25.4075,25.5148,25.4075,25.4688,98400.0
2005-11-07 11:20:00,33.24,33.25,33.13,33.19,12400.0,25.4611,25.4688,25.3769,25.4228,12400.0
2005-11-07 11:25:00,33.18,33.28,33.17,33.28,13400.0,25.4152,25.4918,25.4075,25.4918,13400.0
2005-11-07 11:30:00,33.3,33.3,33.21,33.27,12100.0,25.5071,25.5071,25.4382,25.4841,12100.0
2005-11-07 11:35:00,33.29,33.37,33.29,33.36,14800.0,25.4994,25.5607,25.4994,25.5531,14800.0
2005-11-07 11:40:00,33.35,33.41,33.31,33.41,15900.0,25.5454,25.5914,25.5148,25.5914,15900.0
2005-11-07 11:45:00,33.4,33.73,33.4,33.58,27400.0,25.5837,25.8365,25.5837,25.7216,27400.0
2005-11-07 11:50:00,33.58,33.67,33.58,33.65,28000.0,25.7216,25.7905,25.7216,25.7752,28000.0
2005-11-07 11:55:00,33.68,33.68,33.47,33.53,25100.0,25.7982,25.7982,25.6373,25.6833,25100.0
2005-11-07 12:00:00,33.54,33.57,33.5,33.57,20000.0,25.6909,25.7139,25.6603,25.7139,20000.0
2005-11-07 12:05:00,33.56,33.68,33.56,33.63,14900.0,25.7063,25.7982,25.7063,25.7599,14900.0
2005-11-07 12:10:00,33.63,33.65,33.53,33.55,25100.0,25.7599,25.7752,25.6833,25.6986,25100.0
2005-11-07 12:15:00,33.53,33.55,33.43,33.54,19500.0,25.6833,25.6986,25.6067,25.6909,19500.0
2005-11-07 12:20:00,33.53,33.58,33.53,33.57,37000.0,25.6833,25.7216,25.6833,25.7139,37000.0
2005-11-07 12:25:00,33.55,33.56,33.5,33.5,13300.0,25.6986,25.7063,25.6603,25.6603,13300.0
2005-11-07 12:30:00,33.51,33.55,33.47,33.47,14200.0,25.668,25.6986,25.6373,25.6373,14200.0
2005-11-07 12:35:00,33.48,33.54,33.47,33.54,22600.0,25.645,25.6909,25.6373,25.6909,22600.0
2005-11-07 12:40:00,33.53,33.55,33.47,33.53,17800.0,25.6833,25.6986,25.6373,25.6833,17800.0
2005-11-07 12:45:00,33.51,33.55,33.48,33.48,12500.0,25.668,25.6986,25.645,25.645,12500.0
2005-11-07 12:50:00,33.48,33.5,33.44,33.45,9300.0,25.645,25.6603,25.6143,25.622,9300.0
2005-11-07 12:55:00,33.45,33.49,33.45,33.49,9800.0,25.622,25.6526,25.622,25.6526,9800.0
2005-11-07 13:00:00,33.49,33.5,33.46,33.48,14300.0,25.6526,25.6603,25.6297,25.645,14300.0
2005-11-07 13:05:00,33.48,33.5,33.46,33.49,10500.0,25.645,25.6603,25.6297,25.6526,10500.0
2005-11-07 13:10:00,33.49,33.53,33.47,33.53,16400.0,25.6526,25.6833,25.6373,25.6833,16400.0
2005-11-07 13:15:00,33.51,33.57,33.5,33.56,19300.0,25.668,25.7139,25.6603,25.7063,19300.0
2005-11-07 13:20:00,33.56,33.75,33.56,33.75,33200.0,25.7063,25.8518,25.7063,25.8518,33200.0
2005-11-07 13:25:00,33.75,33.75,33.59,33.65,19000.0,25.8518,25.8518,25.7292,25.7752,19000.0
2005-11-07 13:30:00,33.63,33.63,33.52,33.57,18600.0,25.7599,25.7599,25.6756,25.7139,18600.0
2005-11-07 13:35:00,33.57,33.64,33.56,33.58,19700.0,25.7139,25.7675,25.7063,25.7216,19700.0
2005-11-07 13:40:00,33.6,33.66,33.59,33.61,59200.0,25.7369,25.7829,25.7292,25.7446,59200.0
2005-11-07 13:45:00,33.61,33.64,33.57,33.61,12400.0,25.7446,25.7675,25.7139,25.7446,12400.0
2005-11-07 13:50:00,33.62,33.68,33.59,33.67,26700.0,25.7522,25.7982,25.7292,25.7905,26700.0
2005-11-07 13:55:00,33.65,33.67,33.63,33.67,11900.0,25.7752,25.7905,25.7599,25.7905,11900.0
2005-11-07 14:00:00,33.66,33.66,33.56,33.59,29000.0,25.7829,25.7829,25.7063,25.7292,29000.0
2005-11-07 14:05:00,33.6,33.77,33.6,33.77,18200.0,25.7369,25.8671,25.7369,25.8671,18200.0
2005-11-07 14:10:00,33.76,33.8,33.72,33.77,28200.0,25.8594,25.8901,25.8288,25.8671,28200.0
2005-11-07 14:15:00,33.76,33.78,33.73,33.75,18200.0,25.8594,25.8748,25.8365,25.8518,18200.0
2005-11-07 14:20:00,33.75,33.75,33.69,33.73,26800.0,25.8518,25.8518,25.8058,25.8365,26800.0
2005-11-07 14:25:00,33.73,33.8,33.71,33.8,42600.0,25.8365,25.8901,25.8211,25.8901,42600.0
2005-11-07 14:30:00,33.8,33.89,33.8,33.88,39300.0,25.8901,25.959,25.8901,25.9514,39300.0
2005-11-07 14:35:00,33.89,33.93,33.88,33.89,31000.0,25.959,25.9897,25.9514,25.959,31000.0
2005-11-07 14:40:00,33.9,33.92,33.88,33.91,23200.0,25.9667,25.982,25.9514,25.9743,23200.0
2005-11-07 14:45:00,33.92,34.0,33.9,33.99,35000.0,25.982,26.0433,25.9667,26.0356,35000.0
2005-11-07 14:50:00,33.99,33.99,33.93,33.94,16200.0,26.0356,26.0356,25.9897,25.9973,16200.0
2005-11-07 14:55:00,33.94,33.96,33.92,33.94,33800.0,25.9973,26.0126,25.982,25.9973,33800.0
2005-11-07 15:00:00,33.94,33.94,33.75,33.84,33000.0,25.9973,25.9973,25.8518,25.9207,33000.0
2005-11-07 15:05:00,33.84,33.87,33.77,33.79,16400.0,25.9207,25.9437,25.8671,25.8824,16400.0
2005-11-07 15:10:00,33.79,33.83,33.77,33.78,27800.0,25.8824,25.9131,25.8671,25.8748,27800.0
2005-11-07 15:15:00,33.78,33.81,33.73,33.76,27300.0,25.8748,25.8977,25.8365,25.8594,27300.0
2005-11-07 15:20:00,33.74,33.79,33.73,33.75,21000.0,25.8441,25.8824,25.8365,25.8518,21000.0
2005-11-07 15:25:00,33.76,33.79,33.7,33.78,24300.0,25.8594,25.8824,25.8135,25.8748,24300.0
2005-11-07 15:30:00,33.78,33.84,33.77,33.81,57000.0,25.8748,25.9207,25.8671,25.8977,57000.0
2005-11-07 15:35:00,33.8,33.81,33.76,33.78,47100.0,25.8901,25.8977,25.8594,25.8748,47100.0
2005-11-07 15:40:00,33.78,33.78,33.69,33.75,45500.0,25.8748,25.8748,25.8058,25.8518,45500.0
2005-11-07 15:45:00,33.76,33.82,33.75,33.77,25500.0,25.8594,25.9054,25.8518,25.8671,25500.0
2005-11-07 15:50:00,33.76,33.8,33.75,33.77,46200.0,25.8594,25.8901,25.8518,25.8671,46200.0
2005-11-07 15:55:00,33.75,33.8,33.75,33.79,67100.0,25.8518,25.8901,25.8518,25.8824,67100.0
2005-11-08 09:30:00,31.74,31.74,31.74,31.74,0.0,24.3122,24.3122,24.3122,24.3122,0.0
2005-11-08 09:35:00,30.1,31.45,30.1,30.5,14300.0,23.056,24.09,23.056,23.3624,14300.0
2005-11-08 09:40:00,30.45,31.45,30.45,31.35,5600.0,23.3241,24.09,23.3241,24.0134,5600.0
2005-11-08 09:45:00,31.35,31.35,30.65,31.14,601100.0,24.0134,24.0134,23.4773,23.8526,601100.0
2005-11-08 09:50:00,31.12,31.18,30.9,30.99,348900.0,23.8373,23.8832,23.6687,23.7377,348900.0
2005-11-08 09:55:00,31.01,31.1,30.86,30.87,153400.0,23.753,23.8219,23.6381,23.6458,153400.0
2005-11-08 10:00:00,30.87,30.99,30.79,30.92,161900.0,23.6458,23.7377,23.5845,23.6841,161900.0
2005-11-08 10:05:00,30.93,31.06,30.87,30.89,128500.0,23.6917,23.7913,23.6458,23.6611,128500.0
2005-11-08 10:10:00,30.9,31.09,30.9,31.09,110200.0,23.6687,23.8143,23.6687,23.8143,110200.0
2005-11-08 10:15:00,31.09,31.36,31.06,31.2,248900.0,23.8143,24.0211,23.7913,23.8985,248900.0
2005-11-08 10:20:00,31.21,31.25,31.0,31.01,384500.0,23.9062,23.9368,23.7453,23.753,384500.0
2005-11-08 10:25:00,31.03,31.08,30.99,31.07,105900.0,23.7683,23.8066,23.7377,23.799,105900.0
2005-11-08 10:30:00,31.07,31.2,31.06,31.18,110900.0,23.799,23.8985,23.7913,23.8832,110900.0
2005-11-08 10:35:00,31.18,31.18,31.05,31.06,106000.0,23.8832,23.8832,23.7836,23.7913,106000.0
2005-11-08 10:40:00,31.07,31.15,31.07,31.12,40800.0,23.799,23.8602,23.799,23.8373,40800.0
2005-11-08 10:45:00,31.12,31.15,31.06,31.07,41100.0,23.8373,23.8602,23.7913,23.799,41100.0
2005-11-08 10:50:00,31.08,31.08,31.01,31.03,24700.0,23.8066,23.8066,23.753,23.7683,24700.0
2005-11-08 10:55:00,31.02,31.15,31.02,31.1,55900.0,23.7607,23.8602,23.7607,23.8219,55900.0
2005-11-08 11:00:00,31.1,31.15,31.01,31.03,95000.0,23.8219,23.8602,23.753,23.7683,95000.0
2005-11-08 11:05:00,31.01,31.04,31.0,31.02,63800.0,23.753,23.776,23.7453,23.7607,63800.0
2005-11-08 11:10:00,31.01,31.1,31.01,31.08,99900.0,23.753,23.8219,23.753,23.8066,99900.0
2005-11-08 11:15:00,31.07,31.1,31.05,31.09,53100.0,23.799,23.8219,23.7836,23.8143,53100.0
2005-11-08 11:20:00,31.09,31.1,31.02,31.02,51200.0,23.8143,23.8219,23.7607,23.7607,51200.0
2005-11-08 11:25:00,31.03,31.04,31.0,31.02,37900.0,23.7683,23.776,23.7453,23.7607,37900.0
2005-11-08 11:30:00,31.01,31.02,30.97,30.99,46500.0,23.753,23.7607,23.7224,23.7377,46500.0
2005-11-08 11:35:00,31.0,31.09,30.99,31.05,97900.0,23.7453,23.8143,23.7377,23.7836,97900.0
2005-11-08 11:40:00,31.05,31.05,31.0,31.04,23300.0,23.7836,23.7836,23.7453,23.776,23300.0
2005-11-08 11:45:00,31.06,31.1,31.05,31.1,38100.0,23.7913,23.8219,23.7836,23.8219,38100.0
2005-11-08 11:50:00,31.09,31.15,31.07,31.1,99000.0,23.8143,23.8602,23.799,23.8219,99000.0
2005-11-08 11:55:00,31.1,31.16,31.09,31.1,84800.0,23.8219,23.8679,23.8143,23.8219,84800.0
2005-11-08 12:00:00,31.12,31.14,31.1,31.12,48600.0,23.8373,23.8526,23.8219,23.8373,48600.0
2005-11-08 12:05:00,31.13,31.14,31.08,31.09,44600.0,23.8449,23.8526,23.8066,23.8143,44600.0
2005-11-08 12:10:00,31.11,31.12,31.05,31.05,31100.0,23.8296,23.8373,23.7836,23.7836,31100.0
2005-11-08 12:15:00,31.04,31.07,31.04,31.05,15100.0,23.776,23.799,23.776,23.7836,15100.0
2005-11-08 12:20:00,31.06,31.1,31.04,31.06,25400.0,23.7913,23.8219,23.776,23.7913,25400.0
2005-11-08 12:25:00,31.06,31.07,31.03,31.07,45700.0,23.7913,23.799,23.7683,23.799,45700.0
2005-11-08 12:30:00,31.07,31.09,31.04,31.07,37000.0,23.799,23.8143,23.776,23.799,37000.0
2005-11-08 12:35:00,31.07,31.07,31.05,31.06,20800.0,23.799,23.799,23.7836,23.7913,20800.0
2005-11-08 12:40:00,31.07,31.08,31.02,31.05,25200.0,23.799,23.8066,23.7607,23.7836,25200.0
2005-11-08 12:45:00,31.04,31.04,31.0,31.03,21400.0,23.776,23.776,23.7453,23.7683,21400.0
2005-11-08 12:50:00,31.03,31.05,31.0,31.04,60500.0,23.7683,23.7836,23.7453,23.776,60500.0
2005-11-08 12:55:00,31.01,31.04,30.99,31.03,79800.0,23.753,23.776,23.7377,23.7683,79800.0
2005-11-08 13:00:00,31.02,31.05,31.0,31.03,16700.0,23.7607,23.7836,23.7453,23.7683,16700.0
2005-11-08 13:05:00,31.02,31.03,31.0,31.01,16300.0,23.7607,23.7683,23.7453,23.753,16300.0
2005-11-08 13:10:00,31.0,31.01,30.97,30.98,62300.0,23.7453,23.753,23.7224,23.73,62300.0
2005-11-08 13:15:00,30.99,31.0,30.97,31.0,19000.0,23.7377,23.7453,23.7224,23.7453,19000.0
2005-11-08 13:20:00,30.99,31.0,30.97,31.0,27700.0,23.7377,23.7453,23.7224,23.7453,27700.0
2005-11-08 13:25:00,31.0,31.02,30.98,31.02,22200.0,23.7453,23.7607,23.73,23.7607,22200.0
2005-11-08 13:30:00,31.02,31.03,30.98,30.98,19100.0,23.7607,23.7683,23.73,23.73,19100.0
2005-11-08 13:35:00,30.99,30.99,30.89,30.89,54000.0,23.7377,23.7377,23.6611,23.6611,54000.0
2005-11-08 13:40:00,30.89,30.91,30.85,30.86,46900.0,23.6611,23.6764,23.6304,23.6381,46900.0
2005-11-08 13:45:00,30.86,30.92,30.86,30.92,30600.0,23.6381,23.6841,23.6381,23.6841,30600.0
2005-11-08 13:50:00,30.92,30.95,30.87,30.93,45700.0,23.6841,23.707,23.6458,23.6917,45700.0
2005-11-08 13:55:00,30.93,31.0,30.92,30.99,82700.0,23.6917,23.7453,23.6841,23.7377,82700.0
2005-11-08 14:00:00,30.98,31.01,30.98,30.98,92400.0,23.73,23.753,23.73,23.73,92400.0
2005-11-08 14:05:00,30.98,30.99,30.97,30.97,27800.0,23.73,23.7377,23.7224,23.7224,27800.0
2005-11-08 14:10:00,30.97,30.97,30.94,30.97,27800.0,23.7224,23.7224,23.6994,23.7224,27800.0
2005-11-08 14:15:00,30.96,31.0,30.96,30.97,25300.0,23.7147,23.7453,23.7147,23.7224,25300.0
2005-11-08 14:20:00,30.98,30.99,30.93,30.93,24200.0,23.73,23.7377,23.6917,23.6917,24200.0
2005-11-08 14:25:00,30.94,30.96,30.92,30.94,28100.0,23.6994,23.7147,23.6841,23.6994,28100.0
2005-11-08 14:30:00,30.94,30.94,30.87,30.87,39200.0,23.6994,23.6994,23.6458,23.6458,39200.0
2005-11-08 14:35:00,30.88,30.9,30.87,30.89,33100.0,23.6534,23.6687,23.6458,23.6611,33100.0
2005-11-08 14:40:00,30.89,30.89,30.87,30.87,26100.0,23.6611,23.6611,23.6458,23.6458,26100.0
2005-11-08 14:45:00,30.87,30.89,30.85,30.88,105100.0,23.6458,23.6611,23.6304,23.6534,105100.0
2005-11-08 14:50:00,30.89,30.89,30.85,30.87,60800.0,23.6611,23.6611,23.6304,23.6458,60800.0
2005-11-08 14:55:00,30.87,30.89,30.81,30.83,87700.0,23.6458,23.6611,23.5998,23.6151,87700.0
2005-11-08 15:00:00,30.84,30.85,30.67,30.69,84200.0,23.6228,23.6304,23.4926,23.5079,84200.0
2005-11-08 15:05:00,30.69,30.71,30.64,30.64,79900.0,23.5079,23.5232,23.4696,23.4696,79900.0
2005-11-08 15:10:00,30.63,30.65,30.49,30.55,170800.0,23.4619,23.4773,23.3547,23.4007,170800.0
2005-11-08 15:15:00,30.55,30.58,30.5,30.51,258700.0,23.4007,23.4236,23.3624,23.37,258700.0
2005-11-08 15:20:00,30.51,30.57,30.45,30.57,136300.0,23.37,23.416,23.3241,23.416,136300.0
2005-11-08 15:25:00,30.6,30.73,30.57,30.65,90500.0,23.439,23.5385,23.416,23.4773,90500.0
2005-11-08 15:30:00,30.65,30.66,30.6,30.64,69300.0,23.4773,23.4849,23.439,23.4696,69300.0
2005-11-08 15:35:00,30.63,30.64,30.55,30.56,56600.0,23.4619,23.4696,23.4007,23.4083,56600.0
2005-11-08 15:40:00,30.56,30.57,30.48,30.48,117200.0,23.4083,23.416,23.347,23.347,117200.0
2005-11-08 15:45:00,30.48,30.51,30.46,30.47,204100.0,23.347,23.37,23.3317,23.3394,204100.0
2005-11-08 15:50:00,30.49,30.57,30.47,30.56,172400.0,23.3547,23.416,23.3394,23.4083,172400.0
2005-11-08 15:55:00,30.55,30.61,30.52,30.55,251300.0,23.4007,23.4466,23.3777,23.4007,251300.0
2005-11-09 09:30:00,30.65,30.65,30.65,30.65,0.0,23.4773,23.4773,23.4773,23.4773,0.0
2005-11-09 09:35:00,31.2,31.2,31.0,31.01,131800.0,23.8985,23.8985,23.7453,23.753,131800.0
2005-11-09 09:40:00,31.01,31.31,31.0,31.13,90900.0,23.753,23.9828,23.7453,23.8449,90900.0
2005-11-09 09:45:00,31.13,31.3,31.07,31.17,130500.0,23.8449,23.9751,23.799,23.8756,130500.0
2005-11-09 09:50:00,31.12,31.2,30.9,31.0,160200.0,23.8373,23.8985,23.6687,23.7453,160200.0
2005-11-09 09:55:00,30.99,31.05,30.9,31.05,81800.0,23.7377,23.7836,23.6687,23.7836,81800.0
2005-11-09 10:00:00,31.04,31.05,30.9,30.9,73300.0,23.776,23.7836,23.6687,23.6687,73300.0
2005-11-09 10:05:00,30.9,31.03,30.79,30.86,70500.0,23.6687,23.7683,23.5845,23.6381,70500.0
2005-11-09 10:10:00,30.88,30.92,30.77,30.83,81400.0,23.6534,23.6841,23.5692,23.6151,81400.0
2005-11-09 10:15:00,30.83,30.9,30.8,30.89,68500.0,23.6151,23.6687,23.5922,23.6611,68500.0
2005-11-09 10:20:00,30.89,30.89,30.75,30.75,123600.0,23.6611,23.6611,23.5539,23.5539,123600.0
2005-11-09 10:25:00,30.73,30.73,30.56,30.68,98600.0,23.5385,23.5385,23.4083,23.5002,98600.0
2005-11-09 10:30:00,30.7,30.75,30.67,30.69,154300.0,23.5156,23.5539,23.4926,23.5079,154300.0
2005-11-09 10:35:00,30.69,30.71,30.55,30.59,67200.0,23.5079,23.5232,23.4007,23.4313,67200.0
2005-11-09 10:40:00,30.58,30.58,30.44,30.46,69100.0,23.4236,23.4236,23.3164,23.3317,69100.0
2005-11-09 10:45:00,30.45,30.61,30.42,30.61,76000.0,23.3241,23.4466,23.3011,23.4466,76000.0
2005-11-09 10:50:00,30.61,30.64,30.52,30.55,38300.0,23.4466,23.4696,23.3777,23.4007,38300.0
2005-11-09 10:55:00,30.55,30.61,30.45,30.61,25300.0,23.4007,23.4466,23.3241,23.4466,25300.0
2005-11-09 11:00:00,30.58,30.66,30.53,30.59,43900.0,23.4236,23.4849,23.3853,23.4313,43900.0
2005-11-09 11:05:00,30.57,30.6,30.51,30.55,32400.0,23.416,23.439,23.37,23.4007,32400.0
2005-11-09 11:10:00,30.53,30.57,30.46,30.49,48000.0,23.3853,23.416,23.3317,23.3547,48000.0
2005-11-09 11:15:00,30.49,30.59,30.48,30.56,19700.0,23.3547,23.4313,23.347,23.4083,19700.0
2005-11-09 11:20:00,30.56,30.56,30.5,30.5,25300.0,23.4083,23.4083,23.3624,23.3624,25300.0
2005-11-09 11:25:00,30.5,30.54,30.5,30.5,22800.0,23.3624,23.393,23.3624,23.3624,22800.0
2005-11-09 11:30:00,30.51,30.62,30.5,30.57,44900.0,23.37,23.4543,23.3624,23.416,44900.0
2005-11-09 11:35:00,30.56,30.64,30.55,30.64,31900.0,23.4083,23.4696,23.4007,23.4696,31900.0
2005-11-09 11:40:00,30.66,30.66,30.53,30.54,17200.0,23.4849,23.4849,23.3853,23.393,17200.0
2005-11-09 11:45:00,30.54,30.57,30.52,30.52,20400.0,23.393,23.416,23.3777,23.3777,20400.0
2005-11-09 11:50:00,30.52,30.62,30.51,30.61,31800.0,23.3777,23.4543,23.37,23.4466,31800.0
2005-11-09 11:55:00,30.61,30.72,30.6,30.71,19200.0,23.4466,23.5309,23.439,23.5232,19200.0
2005-11-09 12:00:00,30.7,30.74,30.63,30.66,27000.0,23.5156,23.5462,23.4619,23.4849,27000.0
2005-11-09 12:05:00,30.66,30.71,30.61,30.71,28500.0,23.4849,23.5232,23.4466,23.5232,28500.0
2005-11-09 12:10:00,30.7,30.79,30.68,30.74,35600.0,23.5156,23.5845,23.5002,23.5462,35600.0
2005-11-09 12:15:00,30.71,30.72,30.61,30.64,35800.0,23.5232,23.5309,23.4466,23.4696,35800.0
2005-11-09 12:20:00,30.63,30.85,30.63,30.85,52400.0,23.4619,23.6304,23.4619,23.6304,52400.0
2005-11-09 12:25:00,30.84,30.85,30.72,30.77,48700.0,23.6228,23.6304,23.5309,23.5692,48700.0
2005-11-09 12:30:00,30.74,30.82,30.65,30.78,20200.0,23.5462,23.6075,23.4773,23.5768,20200.0
2005-11-09 12:35:00,30.78,30.85,30.73,30.85,24900.0,23.5768,23.6304,23.5385,23.6304,24900.0
2005-11-09 12:40:00,30.87,30.9,30.78,30.85,19600.0,23.6458,23.6687,23.5768,23.6304,19600.0
2005-11-09 12:45:00,30.83,30.89,30.83,30.89,23300.0,23.6151,23.6611,23.6151,23.6611,23300.0
2005-11-09 12:50:00,30.87,30.9,30.8,30.84,25100.0,23.6458,23.6687,23.5922,23.6228,25100.0
2005-11-09 12:55:00,30.84,30.96,30.84,30.96,18500.0,23.6228,23.7147,23.6228,23.7147,18500.0
2005-11-09 13:00:00,30.93,30.95,30.88,30.91,10300.0,23.6917,23.707,23.6534,23.6764,10300.0
2005-11-09 13:05:00,30.88,30.9,30.83,30.84,8700.0,23.6534,23.6687,23.6151,23.6228,8700.0
2005-11-09 13:10:00,30.85,30.87,30.82,30.82,12100.0,23.6304,23.6458,23.6075,23.6075,12100.0
2005-11-09 13:15:00,30.82,30.85,30.8,30.8,8600.0,23.6075,23.6304,23.5922,23.5922,8600.0
2005-11-09 13:20:00,30.8,30.85,30.77,30.78,9800.0,23.5922,23.6304,23.5692,23.5768,9800.0
2005-11-09 13:25:00,30.78,30.82,30.76,30.77,8600.0,23.5768,23.6075,23.5615,23.5692,8600.0
2005-11-09 13:30:00,30.77,30.84,30.75,30.82,4900.0,23.5692,23.6228,23.5539,23.6075,4900.0
2005-11-09 13:35:00,30.82,30.84,30.81,30.81,5700.0,23.6075,23.6228,23.5998,23.5998,5700.0
2005-11-09 13:40:00,30.81,30.83,30.78,30.79,7000.0,23.5998,23.6151,23.5768,23.5845,7000.0
2005-11-09 13:45:00,30.8,30.81,30.76,30.76,6300.0,23.5922,23.5998,23.5615,23.5615,6300.0
2005-11-09 13:50:00,30.76,30.76,30.69,30.74,15700.0,23.5615,23.5615,23.5079,23.5462,15700.0
2005-11-09 13:55:00,30.74,30.8,30.74,30.8,14000.0,23.5462,23.5922,23.5462,23.5922,14000.0
2005-11-09 14:00:00,30.8,30.86,30.74,30.74,22500.0,23.5922,23.6381,23.5462,23.5462,22500.0
2005-11-09 14:05:00,30.73,30.84,30.72,30.81,12200.0,23.5385,23.6228,23.5309,23.5998,12200.0
2005-11-09 14:10:00,30.83,30.84,30.78,30.8,15700.0,23.6151,23.6228,23.5768,23.5922,15700.0
2005-11-09 14:15:00,30.8,30.82,30.79,30.82,16700.0,23.5922,23.6075,23.5845,23.6075,16700.0
2005-11-09 14:20:00,30.8,30.82,30.73,30.73,9900.0,23.5922,23.6075,23.5385,23.5385,9900.0
2005-11-09 14:25:00,30.74,30.77,30.73,30.77,11400.0,23.5462,23.5692,23.5385,23.5692,11400.0
2005-11-09 14:30:00,30.76,30.81,30.74,30.78,12300.0,23.5615,23.5998,23.5462,23.5768,12300.0
2005-11-09 14:35:00,30.77,30.82,30.75,30.82,18500.0,23.5692,23.6075,23.5539,23.6075,18500.0
2005-11-09 14:40:00,30.8,30.85,30.74,30.77,11900.0,23.5922,23.6304,23.5462,23.5692,11900.0
2005-11-09 14:45:00,30.76,30.79,30.73,30.74,8200.0,23.5615,23.5845,23.5385,23.5462,8200.0
2005-11-09 14:50:00,30.74,30.77,30.72,30.73,16100.0,23.5462,23.5692,23.5309,23.5385,16100.0
2005-11-09 14:55:00,30.74,30.77,30.72,30.75,19600.0,23.5462,23.5692,23.5309,23.5539,19600.0
2005-11-09 15:00:00,30.75,30.75,30.71,30.72,21600.0,23.5539,23.5539,23.5232,23.5309,21600.0
2005-11-09 15:05:00,30.73,30.75,30.71,30.72,20900.0,23.5385,23.5539,23.5232,23.5309,20900.0
2005-11-09 15:10:00,30.73,30.73,30.64,30.67,31700.0,23.5385,23.5385,23.4696,23.4926,31700.0
2005-11-09 15:15:00,30.67,30.73,30.65,30.72,13800.0,23.4926,23.5385,23.4773,23.5309,13800.0
2005-11-09 15:20:00,30.72,30.76,30.7,30.72,21300.0,23.5309,23.5615,23.5156,23.5309,21300.0
2005-11-09 15:25:00,30.7,30.76,30.7,30.72,20700.0,23.5156,23.5615,23.5156,23.5309,20700.0
2005-11-09 15:30:00,30.71,30.72,30.63,30.64,19200.0,23.5232,23.5309,23.4619,23.4696,19200.0
2005-11-09 15:35:00,30.64,30.68,30.6,30.61,20200.0,23.4696,23.5002,23.439,23.4466,20200.0
2005-11-09 15:40:00,30.63,30.64,30.59,30.6,14000.0,23.4619,23.4696,23.4313,23.439,14000.0
2005-11-09 15:45:00,30.59,30.6,30.56,30.56,35300.0,23.4313,23.439,23.4083,23.4083,35300.0
2005-11-09 15:50:00,30.57,30.68,30.54,30.61,47600.0,23.416,23.5002,23.393,23.4466,47600.0
2005-11-09 15:55:00,30.62,30.63,30.57,30.6,35200.0,23.4543,23.4619,23.416,23.439,35200.0
2005-11-10 09:30:00,30.76,31.0,30.76,30.9,72700.0,23.5615,23.7453,23.5615,23.6687,72700.0
2005-11-10 09:35:00,30.89,30.89,30.66,30.67,67800.0,23.6611,23.6611,23.4849,23.4926,67800.0
2005-11-10 09:40:00,30.67,30.99,30.66,30.95,32300.0,23.4926,23.7377,23.4849,23.707,32300.0
2005-11-10 09:45:00,30.96,31.08,30.9,30.94,67100.0,23.7147,23.8066,23.6687,23.6994,67100.0
2005-11-10 09:50:00,30.95,31.04,30.76,30.83,40300.0,23.707,23.776,23.5615,23.6151,40300.0
2005-11-10 09:55:00,30.86,30.88,30.72,30.75,66800.0,23.6381,23.6534,23.5309,23.5539,66800.0
2005-11-10 10:00:00,30.75,30.8,30.74,30.8,90500.0,23.5539,23.5922,23.5462,23.5922,90500.0
2005-11-10 10:05:00,30.79,30.94,30.77,30.83,32900.0,23.5845,23.6994,23.5692,23.6151,32900.0
2005-11-10 10:10:00,30.83,30.85,30.8,30.85,10600.0,23.6151,23.6304,23.5922,23.6304,10600.0
2005-11-10 10:15:00,30.84,30.87,30.7,30.71,33900.0,23.6228,23.6458,23.5156,23.5232,33900.0
2005-11-10 10:20:00,30.7,30.74,30.61,30.63,24200.0,23.5156,23.5462,23.4466,23.4619,24200.0
2005-11-10 10:25:00,30.64,30.64,30.5,30.55,26500.0,23.4696,23.4696,23.3624,23.4007,26500.0
2005-11-10 10:30:00,30.55,30.77,30.55,30.76,34900.0,23.4007,23.5692,23.4007,23.5615,34900.0
2005-11-10 10:35:00,30.76,30.78,30.65,30.65,16100.0,23.5615,23.5768,23.4773,23.4773,16100.0
2005-11-10 10:40:00,30.65,30.67,30.49,30.55,21100.0,23.4773,23.4926,23.3547,23.4007,21100.0
2005-11-10 10:45:00,30.53,30.68,30.53,30.67,22900.0,23.3853,23.5002,23.3853,23.4926,22900.0
2005-11-10 10:50:00,30.66,30.73,30.61,30.7,18500.0,23.4849,23.5385,23.4466,23.5156,18500.0
2005-11-10 10:55:00,30.7,30.77,30.7,30.76,5700.0,23.5156,23.5692,23.5156,23.5615,5700.0
2005-11-10 11:00:00,30.78,30.9,30.78,30.81,21100.0,23.5768,23.6687,23.5768,23.5998,21100.0
2005-11-10 11:05:00,30.81,30.88,30.8,30.8,14900.0,23.5998,23.6534,23.5922,23.5922,14900.0
2005-11-10 11:10:00,30.8,30.81,30.77,30.77,14100.0,23.5922,23.5998,23.5692,23.5692,14100.0
2005-11-10 11:15:00,30.76,30.89,30.76,30.81,42500.0,23.5615,23.6611,23.5615,23.5998,42500.0
2005-11-10 11:20:00,30.8,30.88,30.8,30.88,9600.0,23.5922,23.6534,23.5922,23.6534,9600.0
2005-11-10 11:25:00,30.88,30.97,30.87,30.97,27500.0,23.6534,23.7224,23.6458,23.7224,27500.0
2005-11-10 11:30:00,30.97,30.98,30.95,30.96,24100.0,23.7224,23.73,23.707,23.7147,24100.0
2005-11-10 11:35:00,30.96,30.98,30.84,30.87,35000.0,23.7147,23.73,23.6228,23.6458,35000.0
2005-11-10 11:40:00,30.88,30.9,30.87,30.9,31000.0,23.6534,23.6687,23.6458,23.6687,31000.0
2005-11-10 11:45:00,30.9,30.94,30.86,30.86,12600.0,23.6687,23.6994,23.6381,23.6381,12600.0
2005-11-10 11:50:00,30.87,30.95,30.87,30.89,17800.0,23.6458,23.707,23.6458,23.6611,17800.0
2005-11-10 11:55:00,30.89,30.92,30.88,30.88,12500.0,23.6611,23.6841,23.6534,23.6534,12500.0
2005-11-10 12:00:00,30.88,30.92,30.86,30.92,11600.0,23.6534,23.6841,23.6381,23.6841,11600.0
2005-11-10 12:05:00,30.93,31.07,30.93,31.06,15000.0,23.6917,23.799,23.6917,23.7913,15000.0
2005-11-10 12:10:00,31.05,31.06,31.0,31.05,16700.0,23.7836,23.7913,23.7453,23.7836,16700.0
2005-11-10 12:15:00,31.05,31.05,31.01,31.01,5300.0,23.7836,23.7836,23.753,23.753,5300.0
2005-11-10 12:20:00,31.01,31.04,31.0,31.03,21600.0,23.753,23.776,23.7453,23.7683,21600.0
2005-11-10 12:25:00,31.02,31.08,31.01,31.07,22000.0,23.7607,23.8066,23.753,23.799,22000.0
2005-11-10 12:30:00,31.06,31.1,31.05,31.1,15200.0,23.7913,23.8219,23.7836,23.8219,15200.0
2005-11-10 12:35:00,31.08,31.1,31.07,31.08,26400.0,23.8066,23.8219,23.799,23.8066,26400.0
2005-11-10 12:40:00,31.08,31.19,31.08,31.18,26500.0,23.8066,23.8909,23.8066,23.8832,26500.0
2005-11-10 12:45:00,31.18,31.21,31.14,31.19,19800.0,23.8832,23.9062,23.8526,23.8909,19800.0
2005-11-10 12:50:00,31.18,31.2,31.12,31.13,12600.0,23.8832,23.8985,23.8373,23.8449,12600.0
2005-11-10 12:55:00,31.13,31.15,31.11,31.13,22300.0,23.8449,23.8602,23.8296,23.8449,22300.0
2005-11-10 13:00:00,31.14,31.25,31.11,31.24,18300.0,23.8526,23.9368,23.8296,23.9292,18300.0
2005-11-10 13:05:00,31.24,31.36,31.22,31.33,24400.0,23.9292,24.0211,23.9139,23.9981,24400.0
2005-11-10 13:10:00,31.34,31.4,31.31,31.35,19200.0,24.0058,24.0517,23.9828,24.0134,19200.0
2005-11-10 13:15:00,31.37,31.44,31.34,31.39,28500.0,24.0288,24.0824,24.0058,24.0441,28500.0
2005-11-10 13:20:00,31.39,31.43,31.34,31.39,26700.0,24.0441,24.0747,24.0058,24.0441,26700.0
2005-11-10 13:25:00,31.39,31.5,31.39,31.48,35200.0,24.0441,24.1283,24.0441,24.113,35200.0
2005-11-10 13:30:00,31.48,31.5,31.43,31.47,24900.0,24.113,24.1283,24.0747,24.1054,24900.0
2005-11-10 13:35:00,31.48,31.58,31.45,31.57,29700.0,24.113,24.1896,24.09,24.182,29700.0
2005-11-10 13:40:00,31.58,31.65,31.55,31.61,33000.0,24.1896,24.2432,24.1666,24.2126,33000.0
2005-11-10 13:45:00,31.61,31.74,31.61,31.65,48200.0,24.2126,24.3122,24.2126,24.2432,48200.0
2005-11-10 13:50:00,31.65,31.86,31.63,31.83,27900.0,24.2432,24.4041,24.2279,24.3811,27900.0
2005-11-10 13:55:00,31.87,31.9,31.79,31.84,37000.0,24.4117,24.4347,24.3505,24.3888,37000.0
2005-11-10 14:00:00,31.85,31.88,31.79,31.83,31200.0,24.3964,24.4194,24.3505,24.3811,31200.0
2005-11-10 14:05:00,31.81,31.82,31.77,31.79,25000.0,24.3658,24.3734,24.3352,24.3505,25000.0
2005-11-10 14:10:00,31.82,31.84,31.77,31.81,18700.0,24.3734,24.3888,24.3352,24.3658,18700.0
2005-11-10 14:15:00,31.79,31.79,31.66,31.71,17900.0,24.3505,24.3505,24.2509,24.2892,17900.0
2005-11-10 14:20:00,31.71,31.77,31.66,31.75,12800.0,24.2892,24.3352,24.2509,24.3198,12800.0
2005-11-10 14:25:00,31.76,31.84,31.76,31.81,29000.0,24.3275,24.3888,24.3275,24.3658,29000.0
2005-11-10 14:30:00,31.82,31.88,31.78,31.79,25300.0,24.3734,24.4194,24.3428,24.3505,25300.0
2005-11-10 14:35:00,31.8,31.83,31.76,31.8,12700.0,24.3581,24.3811,24.3275,24.3581,12700.0
2005-11-10 14:40:00,31.8,31.8,31.72,31.75,13200.0,24.3581,24.3581,24.2969,24.3198,13200.0
2005-11-10 14:45:00,31.73,31.73,31.69,31.72,16600.0,24.3045,24.3045,24.2739,24.2969,16600.0
2005-11-10 14:50:00,31.72,31.78,31.7,31.78,12900.0,24.2969,24.3428,24.2815,24.3428,12900.0
2005-11-10 14:55:00,31.8,31.94,31.79,31.81,32600.0,24.3581,24.4654,24.3505,24.3658,32600.0
2005-11-10 15:00:00,31.83,31.9,31.78,31.82,32300.0,24.3811,24.4347,24.3428,24.3734,32300.0
2005-11-10 15:05:00,31.82,31.88,31.81,31.84,24300.0,24.3734,24.4194,24.3658,24.3888,24300.0
2005-11-10 15:10:00,31.84,31.84,31.8,31.81,18200.0,24.3888,24.3888,24.3581,24.3658,18200.0
2005-11-10 15:15:00,31.81,31.89,31.81,31.87,31600.0,24.3658,24.4271,24.3658,24.4117,31600.0
2005-11-10 15:20:00,31.88,31.88,31.77,31.78,109200.0,24.4194,24.4194,24.3352,24.3428,109200.0
2005-11-10 15:25:00,31.78,31.94,31.78,31.93,47400.0,24.3428,24.4654,24.3428,24.4577,47400.0
2005-11-10 15:30:00,31.92,31.94,31.9,31.94,32600.0,24.45,24.4654,24.4347,24.4654,32600.0
2005-11-10 15:35:00,31.94,31.97,31.91,31.91,70600.0,24.4654,24.4883,24.4424,24.4424,70600.0
2005-11-10 15:40:00,31.92,31.95,31.91,31.92,71500.0,24.45,24.473,24.4424,24.45,71500.0
2005-11-10 15:45:00,31.93,31.94,31.85,31.88,71600.0,24.4577,24.4654,24.3964,24.4194,71600.0
2005-11-10 15:50:00,31.89,31.94,31.86,31.91,68900.0,24.4271,24.4654,24.4041,24.4424,68900.0
2005-11-10 15:55:00,31.94,32.07,31.91,32.03,124400.0,24.4654,24.5649,24.4424,24.5343,124400.0
2005-11-11 09:30:00,31.93,32.05,31.92,32.05,42400.0,24.4577,24.5496,24.45,24.5496,42400.0
2005-11-11 09:35:00,32.06,32.65,32.06,32.55,52800.0,24.5573,25.0092,24.5573,24.9326,52800.0
2005-11-11 09:40:00,32.56,32.59,32.46,32.53,56300.0,24.9403,24.9633,24.8637,24.9173,56300.0
2005-11-11 09:45:00,32.5,32.6,32.5,32.59,36000.0,24.8943,24.9709,24.8943,24.9633,36000.0
2005-11-11 09:50:00,32.59,32.75,32.52,32.7,75700.0,24.9633,25.0858,24.9096,25.0475,75700.0
2005-11-11 09:55:00,32.7,32.98,32.7,32.93,53900.0,25.0475,25.262,25.0475,25.2237,53900.0
2005-11-11 10:00:00,32.92,32.95,32.64,32.64,64000.0,25.216,25.239,25.0016,25.0016,64000.0
2005-11-11 10:05:00,32.63,32.65,32.61,32.63,38400.0,24.9939,25.0092,24.9786,24.9939,38400.0
2005-11-11 10:10:00,32.64,32.64,32.4,32.49,80500.0,25.0016,25.0016,24.8177,24.8867,80500.0
2005-11-11 10:15:00,32.45,32.61,32.42,32.61,39100.0,24.856,24.9786,24.833,24.9786,39100.0
2005-11-11 10:20:00,32.61,32.85,32.57,32.66,67700.0,24.9786,25.1624,24.9479,25.0169,67700.0
2005-11-11 10:25:00,32.64,32.65,32.41,32.44,24500.0,25.0016,25.0092,24.8254,24.8484,24500.0
2005-11-11 10:30:00,32.4,32.46,32.4,32.44,24700.0,24.8177,24.8637,24.8177,24.8484,24700.0
2005-11-11 10:35:00,32.42,32.47,32.41,32.41,18400.0,24.833,24.8713,24.8254,24.8254,18400.0
2005-11-11 10:40:00,32.41,32.54,32.38,32.5,50300.0,24.8254,24.925,24.8024,24.8943,50300.0
2005-11-11 10:45:00,32.5,32.52,32.48,32.51,23200.0,24.8943,24.9096,24.879,24.902,23200.0
2005-11-11 10:50:00,32.5,32.56,32.5,32.51,22000.0,24.8943,24.9403,24.8943,24.902,22000.0
2005-11-11 10:55:00,32.5,32.51,32.45,32.45,13500.0,24.8943,24.902,24.856,24.856,13500.0
2005-11-11 11:00:00,32.45,32.5,32.43,32.48,26900.0,24.856,24.8943,24.8407,24.879,26900.0
2005-11-11 11:05:00,32.49,32.57,32.44,32.51,30600.0,24.8867,24.9479,24.8484,24.902,30600.0
2005-11-11 11:10:00,32.51,32.52,32.45,32.49,23700.0,24.902,24.9096,24.856,24.8867,23700.0
2005-11-11 11:15:00,32.49,32.52,32.45,32.48,33100.0,24.8867,24.9096,24.856,24.879,33100.0
2005-11-11 11:20:00,32.51,32.54,32.46,32.5,35700.0,24.902,24.925,24.8637,24.8943,35700.0
2005-11-11 11:25:00,32.49,32.52,32.46,32.46,16000.0,24.8867,24.9096,24.8637,24.8637,16000.0
2005-11-11 11:30:00,32.46,32.46,32.41,32.41,23300.0,24.8637,24.8637,24.8254,24.8254,23300.0
2005-11-11 11:35:00,32.4,32.43,32.35,32.4,27200.0,24.8177,24.8407,24.7794,24.8177,27200.0
2005-11-11 11:40:00,32.37,32.4,32.36,32.39,19500.0,24.7947,24.8177,24.7871,24.8101,19500.0
2005-11-11 11:45:00,32.39,32.42,32.27,32.27,28300.0,24.8101,24.833,24.7181,24.7181,28300.0
2005-11-11 11:50:00,32.3,32.32,32.26,32.3,31100.0,24.7411,24.7564,24.7105,24.7411,31100.0
2005-11-11 11:55:00,32.3,32.39,32.3,32.39,26000.0,24.7411,24.8101,24.7411,24.8101,26000.0
2005-11-11 12:00:00,32.38,32.38,32.29,32.33,20200.0,24.8024,24.8024,24.7335,24.7641,20200.0
2005-11-11 12:05:00,32.32,32.34,32.3,32.31,17900.0,24.7564,24.7718,24.7411,24.7488,17900.0
2005-11-11 12:10:00,32.32,32.32,32.29,32.3,16700.0,24.7564,24.7564,24.7335,24.7411,16700.0
2005-11-11 12:15:00,32.3,32.3,32.29,32.29,10900.0,24.7411,24.7411,24.7335,24.7335,10900.0
2005-11-11 12:20:00,32.29,32.29,32.25,32.27,22200.0,24.7335,24.7335,24.7028,24.7181,22200.0
2005-11-11 12:25:00,32.26,32.26,32.25,32.25,9100.0,24.7105,24.7105,24.7028,24.7028,9100.0
2005-11-11 12:30:00,32.25,32.29,32.25,32.27,19900.0,24.7028,24.7335,24.7028,24.7181,19900.0
2005-11-11 12:35:00,32.27,32.27,32.24,32.27,12700.0,24.7181,24.7181,24.6952,24.7181,12700.0
2005-11-11 12:40:00,32.26,32.26,32.17,32.17,15400.0,24.7105,24.7105,24.6415,24.6415,15400.0
2005-11-11 12:45:00,32.17,32.17,32.16,32.16,13700.0,24.6415,24.6415,24.6339,24.6339,13700.0
2005-11-11 12:50:00,32.17,32.18,32.16,32.16,21500.0,24.6415,24.6492,24.6339,24.6339,21500.0
2005-11-11 12:55:00,32.17,32.17,32.16,32.16,16700.0,24.6415,24.6415,24.6339,24.6339,16700.0
2005-11-11 13:00:00,32.16,32.18,32.16,32.18,17800.0,24.6339,24.6492,24.6339,24.6492,17800.0
2005-11-11 13:05:00,32.19,32.21,32.17,32.2,16300.0,24.6569,24.6722,24.6415,24.6645,16300.0
2005-11-11 13:10:00,32.19,32.2,32.18,32.2,6500.0,24.6569,24.6645,24.6492,24.6645,6500.0
2005-11-11 13:15:00,32.2,32.2,32.13,32.13,26700.0,24.6645,24.6645,24.6109,24.6109,26700.0
2005-11-11 13:20:00,32.12,32.18,32.07,32.17,30000.0,24.6032,24.6492,24.5649,24.6415,30000.0
2005-11-11 13:25:00,32.19,32.22,32.16,32.2,21100.0,24.6569,24.6798,24.6339,24.6645,21100.0
2005-11-11 13:30:00,32.18,32.18,32.13,32.14,9100.0,24.6492,24.6492,24.6109,24.6186,9100.0
2005-11-11 13:35:00,32.13,32.14,32.08,32.08,12500.0,24.6109,24.6186,24.5726,24.5726,12500.0
2005-11-11 13:40:00,32.08,32.11,32.07,32.1,13200.0,24.5726,24.5956,24.5649,24.5879,13200.0
2005-11-11 13:45:00,32.11,32.21,32.1,32.16,12100.0,24.5956,24.6722,24.5879,24.6339,12100.0
2005-11-11 13:50:00,32.16,32.16,32.08,32.09,12500.0,24.6339,24.6339,24.5726,24.5803,12500.0
2005-11-11 13:55:00,32.08,32.08,32.02,32.07,23400.0,24.5726,24.5726,24.5266,24.5649,23400.0
2005-11-11 14:00:00,32.07,32.1,32.0,32.0,28600.0,24.5649,24.5879,24.5113,24.5113,28600.0
2005-11-11 14:05:00,31.98,31.98,31.93,31.94,53100.0,24.496,24.496,24.4577,24.4654,53100.0
2005-11-11 14:10:00,31.95,32.1,31.95,32.05,33700.0,24.473,24.5879,24.473,24.5496,33700.0
2005-11-11 14:15:00,32.09,32.16,32.06,32.09,37500.0,24.5803,24.6339,24.5573,24.5803,37500.0
2005-11-11 14:20:00,32.09,32.13,32.06,32.1,32700.0,24.5803,24.6109,24.5573,24.5879,32700.0
2005-11-11 14:25:00,32.13,32.33,32.13,32.3,63100.0,24.6109,24.7641,24.6109,24.7411,63100.0
2005-11-11 14:30:00,32.31,32.34,32.28,32.29,37900.0,24.7488,24.7718,24.7258,24.7335,37900.0
2005-11-11 14:35:00,32.3,32.31,32.25,32.3,21100.0,24.7411,24.7488,24.7028,24.7411,21100.0
2005-11-11 14:40:00,32.31,32.38,32.3,32.38,40500.0,24.7488,24.8024,24.7411,24.8024,40500.0
2005-11-11 14:45:00,32.38,32.44,32.35,32.38,38200.0,24.8024,24.8484,24.7794,24.8024,38200.0
2005-11-11 14:50:00,32.36,32.39,32.32,32.38,22300.0,24.7871,24.8101,24.7564,24.8024,22300.0
2005-11-11 14:55:00,32.38,32.38,32.32,32.34,22100.0,24.8024,24.8024,24.7564,24.7718,22100.0
2005-11-11 15:00:00,32.34,32.41,32.31,32.4,49300.0,24.7718,24.8254,24.7488,24.8177,49300.0
2005-11-11 15:05:00,32.4,32.45,32.37,32.41,62800.0,24.8177,24.856,24.7947,24.8254,62800.0
2005-11-11 15:10:00,32.4,32.48,32.4,32.47,56100.0,24.8177,24.879,24.8177,24.8713,56100.0
2005-11-11 15:15:00,32.46,32.47,32.41,32.42,33200.0,24.8637,24.8713,24.8254,24.833,33200.0
2005-11-11 15:20:00,32.43,32.5,32.42,32.43,61300.0,24.8407,24.8943,24.833,24.8407,61300.0
2005-11-11 15:25:00,32.45,32.45,32.39,32.4,34100.0,24.856,24.856,24.8101,24.8177,34100.0
2005-11-11 15:30:00,32.41,32.42,32.25,32.4,93200.0,24.8254,24.833,24.7028,24.8177,93200.0
2005-11-11 15:35:00,32.4,32.49,32.4,32.45,53700.0,24.8177,24.8867,24.8177,24.856,53700.0
2005-11-11 15:40:00,32.45,32.54,32.44,32.53,50500.0,24.856,24.925,24.8484,24.9173,50500.0
2005-11-11 15:45:00,32.54,32.65,32.54,32.62,97000.0,24.925,25.0092,24.925,24.9862,97000.0
2005-11-11 15:50:00,32.63,32.63,32.56,32.6,87300.0,24.9939,24.9939,24.9403,24.9709,87300.0
2005-11-11 15:55:00,32.59,32.6,32.53,32.54,33600.0,24.9633,24.9709,24.9173,24.925,33600.0
2005-11-14 09:30:00,32.47,32.48,32.24,32.25,51500.0,24.8713,24.879,24.6952,24.7028,51500.0
2005-11-14 09:35:00,32.26,32.5,32.25,32.42,29200.0,24.7105,24.8943,24.7028,24.833,29200.0
2005-11-14 09:40:00,32.44,32.7,32.43,32.66,30700.0,24.8484,25.0475,24.8407,25.0169,30700.0
2005-11-14 09:45:00,32.66,32.7,32.51,32.53,28700.0,25.0169,25.0475,24.902,24.9173,28700.0
2005-11-14 09:50:00,32.52,32.58,32.4,32.4,48600.0,24.9096,24.9556,24.8177,24.8177,48600.0
2005-11-14 09:55:00,32.39,32.51,32.39,32.51,57900.0,24.8101,24.902,24.8101,24.902,57900.0
2005-11-14 10:00:00,32.59,32.64,32.51,32.53,24100.0,24.9633,25.0016,24.902,24.9173,24100.0
2005-11-14 10:05:00,32.53,32.6,32.48,32.53,25800.0,24.9173,24.9709,24.879,24.9173,25800.0
2005-11-14 10:10:00,32.52,32.53,32.46,32.51,18600.0,24.9096,24.9173,24.8637,24.902,18600.0
2005-11-14 10:15:00,32.51,32.52,32.46,32.51,19100.0,24.902,24.9096,24.8637,24.902,19100.0
2005-11-14 10:20:00,32.49,32.51,32.45,32.46,20200.0,24.8867,24.902,24.856,24.8637,20200.0
2005-11-14 10:25:00,32.47,32.49,32.45,32.48,11900.0,24.8713,24.8867,24.856,24.879,11900.0
2005-11-14 10:30:00,32.48,32.54,32.46,32.53,26900.0,24.879,24.925,24.8637,24.9173,26900.0
2005-11-14 10:35:00,32.54,32.59,32.52,32.56,13500.0,24.925,24.9633,24.9096,24.9403,13500.0
2005-11-14 10:40:00,32.56,32.7,32.56,32.62,40200.0,24.9403,25.0475,24.9403,24.9862,40200.0
2005-11-14 10:45:00,32.62,32.64,32.56,32.64,34100.0,24.9862,25.0016,24.9403,25.0016,34100.0
2005-11-14 10:50:00,32.67,32.67,32.56,32.59,12200.0,25.0245,25.0245,24.9403,24.9633,12200.0
2005-11-14 10:55:00,32.59,32.59,32.48,32.53,27100.0,24.9633,24.9633,24.879,24.9173,27100.0
2005-11-14 11:00:00,32.48,32.53,32.45,32.51,34000.0,24.879,24.9173,24.856,24.902,34000.0
2005-11-14 11:05:00,32.52,32.55,32.45,32.46,22300.0,24.9096,24.9326,24.856,24.8637,22300.0
2005-11-14 11:10:00,32.46,32.57,32.41,32.55,44900.0,24.8637,24.9479,24.8254,24.9326,44900.0
2005-11-14 11:15:00,32.56,32.57,32.46,32.52,29600.0,24.9403,24.9479,24.8637,24.9096,29600.0
2005-11-14 11:20:00,32.48,32.48,32.4,32.45,37100.0,24.879,24.879,24.8177,24.856,37100.0
2005-11-14 11:25:00,32.44,32.51,32.44,32.45,26900.0,24.8484,24.902,24.8484,24.856,26900.0
2005-11-14 11:30:00,32.44,32.47,32.4,32.42,72700.0,24.8484,24.8713,24.8177,24.833,72700.0
2005-11-14 11:35:00,32.43,32.48,32.38,32.4,21100.0,24.8407,24.879,24.8024,24.8177,21100.0
2005-11-14 11:40:00,32.39,32.43,32.33,32.4,22900.0,24.8101,24.8407,24.7641,24.8177,22900.0
2005-11-14 11:45:00,32.39,32.4,32.29,32.31,16800.0,24.8101,24.8177,24.7335,24.7488,16800.0
2005-11-14 11:50:00,32.3,32.34,32.26,32.26,19800.0,24.7411,24.7718,24.7105,24.7105,19800.0
2005-11-14 11:55:00,32.27,32.35,32.27,32.35,17600.0,24.7181,24.7794,24.7181,24.7794,17600.0
2005-11-14 12:00:00,32.37,32.37,32.3,32.3,16800.0,24.7947,24.7947,24.7411,24.7411,16800.0
2005-11-14 12:05:00,32.32,32.4,32.29,32.4,19600.0,24.7564,24.8177,24.7335,24.8177,19600.0
2005-11-14 12:10:00,32.39,32.39,32.3,32.33,15800.0,24.8101,24.8101,24.7411,24.7641,15800.0
2005-11-14 12:15:00,32.33,32.35,32.29,32.35,10600.0,24.7641,24.7794,24.7335,24.7794,10600.0
2005-11-14 12:20:00,32.37,32.4,32.26,32.31,13300.0,24.7947,24.8177,24.7105,24.7488,13300.0
2005-11-14 12:25:00,32.3,32.3,32.22,32.24,16500.0,24.7411,24.7411,24.6798,24.6952,16500.0
2005-11-14 12:30:00,32.25,32.25,32.16,32.2,18000.0,24.7028,24.7028,24.6339,24.6645,18000.0
2005-11-14 12:35:00,32.2,32.24,32.2,32.22,18500.0,24.6645,24.6952,24.6645,24.6798,18500.0
2005-11-14 12:40:00,32.22,32.23,32.2,32.2,10900.0,24.6798,24.6875,24.6645,24.6645,10900.0
2005-11-14 12:45:00,32.2,32.2,32.13,32.13,13800.0,24.6645,24.6645,24.6109,24.6109,13800.0
2005-11-14 12:50:00,32.13,32.26,32.12,32.26,13800.0,24.6109,24.7105,24.6032,24.7105,13800.0
2005-11-14 12:55:00,32.27,32.33,32.15,32.15,11400.0,24.7181,24.7641,24.6262,24.6262,11400.0
2005-11-14 13:00:00,32.16,32.16,32.11,32.12,17900.0,24.6339,24.6339,24.5956,24.6032,17900.0
2005-11-14 13:05:00,32.12,32.16,32.1,32.11,14900.0,24.6032,24.6339,24.5879,24.5956,14900.0
2005-11-14 13:10:00,32.11,32.14,32.09,32.09,11400.0,24.5956,24.6186,24.5803,24.5803,11400.0
2005-11-14 13:15:00,32.1,32.1,32.02,32.07,41000.0,24.5879,24.5879,24.5266,24.5649,41000.0
2005-11-14 13:20:00,32.07,32.07,32.01,32.07,15100.0,24.5649,24.5649,24.519,24.5649,15100.0
2005-11-14 13:25:00,32.07,32.12,32.07,32.11,6300.0,24.5649,24.6032,24.5649,24.5956,6300.0
2005-11-14 13:30:00,32.11,32.15,32.07,32.09,14500.0,24.5956,24.6262,24.5649,24.5803,14500.0
2005-11-14 13:35:00,32.08,32.1,32.06,32.08,6000.0,24.5726,24.5879,24.5573,24.5726,6000.0
2005-11-14 13:40:00,32.07,32.19,32.04,32.16,22100.0,24.5649,24.6569,24.542,24.6339,22100.0
2005-11-14 13:45:00,32.16,32.23,32.15,32.2,11700.0,24.6339,24.6875,24.6262,24.6645,11700.0
2005-11-14 13:50:00,32.21,32.21,32.17,32.19,3300.0,24.6722,24.6722,24.6415,24.6569,3300.0
2005-11-14 13:55:00,32.17,32.23,32.16,32.19,11300.0,24.6415,24.6875,24.6339,24.6569,11300.0
2005-11-14 14:00:00,32.19,32.22,32.18,32.22,25000.0,24.6569,24.6798,24.6492,24.6798,25000.0
2005-11-14 14:05:00,32.24,32.24,32.21,32.21,6000.0,24.6952,24.6952,24.6722,24.6722,6000.0
2005-11-14 14:10:00,32.2,32.21,32.2,32.2,10100.0,24.6645,24.6722,24.6645,24.6645,10100.0
2005-11-14 14:15:00,32.21,32.27,32.19,32.19,26200.0,24.6722,24.7181,24.6569,24.6569,26200.0
2005-11-14 14:20:00,32.19,32.26,32.17,32.26,14400.0,24.6569,24.7105,24.6415,24.7105,14400.0
2005-11-14 14:25:00,32.27,32.3,32.26,32.27,8400.0,24.7181,24.7411,24.7105,24.7181,8400.0
2005-11-14 14:30:00,32.29,32.29,32.28,32.29,16300.0,24.7335,24.7335,24.7258,24.7335,16300.0
2005-11-14 14:35:00,32.28,32.29,32.28,32.28,18700.0,24.7258,24.7335,24.7258,24.7258,18700.0
2005-11-14 14:40:00,32.28,32.33,32.28,32.31,10600.0,24.7258,24.7641,24.7258,24.7488,10600.0
2005-11-14 14:45:00,32.3,32.31,32.29,32.29,16800.0,24.7411,24.7488,24.7335,24.7335,16800.0
2005-11-14 14:50:00,32.3,32.35,32.29,32.29,10100.0,24.7411,24.7794,24.7335,24.7335,10100.0
2005-11-14 14:55:00,32.29,32.36,32.29,32.34,27200.0,24.7335,24.7871,24.7335,24.7718,27200.0
2005-11-14 15:00:00,32.34,32.36,32.31,32.34,27100.0,24.7718,24.7871,24.7488,24.7718,27100.0
2005-11-14 15:05:00,32.34,32.35,32.27,32.3,21700.0,24.7718,24.7794,24.7181,24.7411,21700.0
2005-11-14 15:10:00,32.28,32.29,32.2,32.28,19700.0,24.7258,24.7335,24.6645,24.7258,19700.0
2005-11-14 15:15:00,32.28,32.33,32.28,32.31,9000.0,24.7258,24.7641,24.7258,24.7488,9000.0
2005-11-14 15:20:00,32.3,32.35,32.29,32.35,35200.0,24.7411,24.7794,24.7335,24.7794,35200.0
2005-11-14 15:25:00,32.33,32.36,32.25,32.25,24700.0,24.7641,24.7871,24.7028,24.7028,24700.0
2005-11-14 15:30:00,32.27,32.35,32.25,32.35,38200.0,24.7181,24.7794,24.7028,24.7794,38200.0
2005-11-14 15:35:00,32.37,32.41,32.36,32.36,17100.0,24.7947,24.8254,24.7871,24.7871,17100.0
2005-11-14 15:40:00,32.36,32.36,32.26,32.31,28400.0,24.7871,24.7871,24.7105,24.7488,28400.0
2005-11-14 15:45:00,32.33,32.4,32.32,32.38,28100.0,24.7641,24.8177,24.7564,24.8024,28100.0
2005-11-14 15:50:00,32.4,32.4,32.33,32.37,31000.0,24.8177,24.8177,24.7641,24.7947,31000.0
2005-11-14 15:55:00,32.37,32.41,32.35,32.4,62800.0,24.7947,24.8254,24.7794,24.8177,62800.0
2005-11-15 09:30:00,32.25,32.26,32.09,32.09,107700.0,24.7028,24.7105,24.5803,24.5803,107700.0
2005-11-15 09:35:00,32.19,32.26,32.11,32.25,9500.0,24.6569,24.7105,24.5956,24.7028,9500.0
2005-11-15 09:40:00,32.23,32.25,32.2,32.2,2500.0,24.6875,24.7028,24.6645,24.6645,2500.0
2005-11-15 09:45:00,32.23,32.23,32.11,32.14,18900.0,24.6875,24.6875,24.5956,24.6186,18900.0
2005-11-15 09:50:00,32.14,32.19,32.06,32.06,60600.0,24.6186,24.6569,24.5573,24.5573,60600.0
2005-11-15 09:55:00,32.07,32.11,31.98,32.09,62900.0,24.5649,24.5956,24.496,24.5803,62900.0
2005-11-15 10:00:00,32.08,32.2,31.98,32.2,71700.0,24.5726,24.6645,24.496,24.6645,71700.0
2005-11-15 10:05:00,32.25,32.27,32.1,32.15,72300.0,24.7028,24.7181,24.5879,24.6262,72300.0
2005-11-15 10:10:00,32.15,32.16,32.02,32.15,175800.0,24.6262,24.6339,24.5266,24.6262,175800.0
2005-11-15 10:15:00,32.13,32.2,32.07,32.2,47400.0,24.6109,24.6645,24.5649,24.6645,47400.0
2005-11-15 10:20:00,32.2,32.26,32.05,32.05,31700.0,24.6645,24.7105,24.5496,24.5496,31700.0
2005-11-15 10:25:00,32.01,32.2,32.0,32.02,20100.0,24.519,24.6645,24.5113,24.5266,20100.0
2005-11-15 10:30:00,32.03,32.13,31.91,32.13,36200.0,24.5343,24.6109,24.4424,24.6109,36200.0
2005-11-15 10:35:00,32.14,32.18,32.0,32.08,34100.0,24.6186,24.6492,24.5113,24.5726,34100.0
2005-11-15 10:40:00,32.08,32.16,32.03,32.03,24500.0,24.5726,24.6339,24.5343,24.5343,24500.0
2005-11-15 10:45:00,32.06,32.1,32.02,32.02,17600.0,24.5573,24.5879,24.5266,24.5266,17600.0
2005-11-15 10:50:00,32.0,32.14,31.97,32.14,20200.0,24.5113,24.6186,24.4883,24.6186,20200.0
2005-11-15 10:55:00,32.14,32.18,32.1,32.17,13100.0,24.6186,24.6492,24.5879,24.6415,13100.0
2005-11-15 11:00:00,32.19,32.27,32.17,32.18,44800.0,24.6569,24.7181,24.6415,24.6492,44800.0
2005-11-15 11:05:00,32.19,32.26,32.09,32.23,29100.0,24.6569,24.7105,24.5803,24.6875,29100.0
2005-11-15 11:10:00,32.22,32.25,32.1,32.25,21000.0,24.6798,24.7028,24.5879,24.7028,21000.0
2005-11-15 11:15:00,32.25,32.41,32.24,32.4,21400.0,24.7028,24.8254,24.6952,24.8177,21400.0
2005-11-15 11:20:00,32.41,32.5,32.41,32.44,33300.0,24.8254,24.8943,24.8254,24.8484,33300.0
2005-11-15 11:25:00,32.46,32.59,32.44,32.58,19100.0,24.8637,24.9633,24.8484,24.9556,19100.0
2005-11-15 11:30:00,32.58,32.58,32.42,32.45,35100.0,24.9556,24.9556,24.833,24.856,35100.0
2005-11-15 11:35:00,32.44,32.46,32.37,32.44,13200.0,24.8484,24.8637,24.7947,24.8484,13200.0
2005-11-15 11:40:00,32.44,32.45,32.4,32.41,22200.0,24.8484,24.856,24.8177,24.8254,22200.0
2005-11-15 11:45:00,32.42,32.43,32.36,32.43,16700.0,24.833,24.8407,24.7871,24.8407,16700.0
2005-11-15 11:50:00,32.42,32.51,32.42,32.46,23400.0,24.833,24.902,24.833,24.8637,23400.0
2005-11-15 11:55:00,32.5,32.58,32.46,32.56,31700.0,24.8943,24.9556,24.8637,24.9403,31700.0
2005-11-15 12:00:00,32.57,32.6,32.54,32.57,12800.0,24.9479,24.9709,24.925,24.9479,12800.0
2005-11-15 12:05:00,32.58,32.61,32.56,32.56,11900.0,24.9556,24.9786,24.9403,24.9403,11900.0
2005-11-15 12:10:00,32.56,32.59,32.54,32.57,24500.0,24.9403,24.9633,24.925,24.9479,24500.0
2005-11-15 12:15:00,32.57,32.67,32.56,32.65,20800.0,24.9479,25.0245,24.9403,25.0092,20800.0
2005-11-15 12:20:00,32.64,32.69,32.63,32.67,10700.0,25.0016,25.0399,24.9939,25.0245,10700.0
2005-11-15 12:25:00,32.66,32.87,32.65,32.86,40800.0,25.0169,25.1777,25.0092,25.1701,40800.0
2005-11-15 12:30:00,32.84,32.86,32.78,32.8,21400.0,25.1547,25.1701,25.1088,25.1241,21400.0
2005-11-15 12:35:00,32.8,32.89,32.8,32.85,22100.0,25.1241,25.193,25.1241,25.1624,22100.0
2005-11-15 12:40:00,32.85,32.86,32.82,32.82,25000.0,25.1624,25.1701,25.1394,25.1394,25000.0
2005-11-15 12:45:00,32.8,32.92,32.79,32.89,23200.0,25.1241,25.216,25.1164,25.193,23200.0
2005-11-15 12:50:00,32.9,32.92,32.86,32.87,18600.0,25.2007,25.216,25.1701,25.1777,18600.0
2005-11-15 12:55:00,32.87,32.9,32.86,32.9,23500.0,25.1777,25.2007,25.1701,25.2007,23500.0
2005-11-15 13:00:00,32.89,32.99,32.89,32.93,29500.0,25.193,25.2696,25.193,25.2237,29500.0
2005-11-15 13:05:00,32.92,32.95,32.9,32.92,16400.0,25.216,25.239,25.2007,25.216,16400.0
2005-11-15 13:10:00,32.92,32.92,32.85,32.89,14600.0,25.216,25.216,25.1624,25.193,14600.0
2005-11-15 13:15:00,32.89,32.99,32.89,32.97,24000.0,25.193,25.2696,25.193,25.2543,24000.0
2005-11-15 13:20:00,32.97,32.98,32.93,32.95,17100.0,25.2543,25.262,25.2237,25.239,17100.0
2005-11-15 13:25:00,32.94,32.99,32.86,32.91,21600.0,25.2313,25.2696,25.1701,25.2084,21600.0
2005-11-15 13:30:00,32.91,32.96,32.81,32.83,24800.0,25.2084,25.2467,25.1318,25.1471,24800.0
2005-11-15 13:35:00,32.83,32.83,32.76,32.77,13600.0,25.1471,25.1471,25.0935,25.1011,13600.0
2005-11-15 13:40:00,32.76,32.77,32.62,32.65,23700.0,25.0935,25.1011,24.9862,25.0092,23700.0
2005-11-15 13:45:00,32.65,32.67,32.62,32.67,13600.0,25.0092,25.0245,24.9862,25.0245,13600.0
2005-11-15 13:50:00,32.64,32.74,32.64,32.7,14000.0,25.0016,25.0781,25.0016,25.0475,14000.0
2005-11-15 13:55:00,32.69,32.72,32.64,32.7,13100.0,25.0399,25.0628,25.0016,25.0475,13100.0
2005-11-15 14:00:00,32.69,32.7,32.64,32.69,18000.0,25.0399,25.0475,25.0016,25.0399,18000.0
2005-11-15 14:05:00,32.69,32.69,32.61,32.62,22900.0,25.0399,25.0399,24.9786,24.9862,22900.0
2005-11-15 14:10:00,32.61,32.64,32.55,32.61,15400.0,24.9786,25.0016,24.9326,24.9786,15400.0
2005-11-15 14:15:00,32.61,32.78,32.61,32.76,24200.0,24.9786,25.1088,24.9786,25.0935,24200.0
2005-11-15 14:20:00,32.79,32.79,32.69,32.69,18700.0,25.1164,25.1164,25.0399,25.0399,18700.0
2005-11-15 14:25:00,32.7,32.73,32.68,32.69,10000.0,25.0475,25.0705,25.0322,25.0399,10000.0
2005-11-15 14:30:00,32.68,32.72,32.64,32.64,20200.0,25.0322,25.0628,25.0016,25.0016,20200.0
2005-11-15 14:35:00,32.66,32.66,32.61,32.62,15100.0,25.0169,25.0169,24.9786,24.9862,15100.0
2005-11-15 14:40:00,32.61,32.61,32.5,32.51,29800.0,24.9786,24.9786,24.8943,24.902,29800.0
2005-11-15 14:45:00,32.51,32.51,32.37,32.4,64600.0,24.902,24.902,24.7947,24.8177,64600.0
2005-11-15 14:50:00,32.41,32.46,32.37,32.44,39100.0,24.8254,24.8637,24.7947,24.8484,39100.0
2005-11-15 14:55:00,32.43,32.44,32.38,32.38,28900.0,24.8407,24.8484,24.8024,24.8024,28900.0
2005-11-15 15:00:00,32.37,32.37,32.16,32.21,54400.0,24.7947,24.7947,24.6339,24.6722,54400.0
2005-11-15 15:05:00,32.16,32.27,32.14,32.25,52800.0,24.6339,24.7181,24.6186,24.7028,52800.0
2005-11-15 15:10:00,32.26,32.48,32.24,32.48,53200.0,24.7105,24.879,24.6952,24.879,53200.0
2005-11-15 15:15:00,32.45,32.53,32.39,32.45,61100.0,24.856,24.9173,24.8101,24.856,61100.0
2005-11-15 15:20:00,32.45,32.49,32.4,32.44,60500.0,24.856,24.8867,24.8177,24.8484,60500.0
2005-11-15 15:25:00,32.45,32.47,32.38,32.38,25200.0,24.856,24.8713,24.8024,24.8024,25200.0
2005-11-15 15:30:00,32.36,32.42,32.36,32.41,22600.0,24.7871,24.833,24.7871,24.8254,22600.0
2005-11-15 15:35:00,32.41,32.44,32.35,32.35,33400.0,24.8254,24.8484,24.7794,24.7794,33400.0
2005-11-15 15:40:00,32.36,32.4,32.33,32.35,39900.0,24.7871,24.8177,24.7641,24.7794,39900.0
2005-11-15 15:45:00,32.33,32.39,32.3,32.37,54000.0,24.7641,24.8101,24.7411,24.7947,54000.0
2005-11-15 15:50:00,32.37,32.42,32.31,32.31,94400.0,24.7947,24.833,24.7488,24.7488,94400.0
2005-11-15 15:55:00,32.31,32.44,32.31,32.34,89100.0,24.7488,24.8484,24.7488,24.7718,89100.0
2005-11-16 09:30:00,33.2,33.5,33.0,33.14,203400.0,25.4305,25.6603,25.2773,25.3845,203400.0
2005-11-16 09:35:00,33.11,33.15,32.95,32.95,129300.0,25.3616,25.3922,25.239,25.239,129300.0
2005-11-16 09:40:00,33.01,33.2,32.72,32.74,105800.0,25.285,25.4305,25.0628,25.0781,105800.0
2005-11-16 09:45:00,32.7,32.73,32.37,32.45,123700.0,25.0475,25.0705,24.7947,24.856,123700.0
2005-11-16 09:50:00,32.4,32.5,32.25,32.33,125400.0,24.8177,24.8943,24.7028,24.7641,125400.0
2005-11-16 09:55:00,32.35,32.44,32.34,32.38,118200.0,24.7794,24.8484,24.7718,24.8024,118200.0
2005-11-16 10:00:00,32.35,32.41,32.11,32.13,191000.0,24.7794,24.8254,24.5956,24.6109,191000.0
2005-11-16 10:05:00,32.12,32.27,32.0,32.25,94600.0,24.6032,24.7181,24.5113,24.7028,94600.0
2005-11-16 10:10:00,32.25,32.28,32.06,32.08,73500.0,24.7028,24.7258,24.5573,24.5726,73500.0
2005-11-16 10:15:00,32.07,32.16,32.01,32.15,77300.0,24.5649,24.6339,24.519,24.6262,77300.0
2005-11-16 10:20:00,32.15,32.16,32.0,32.01,51500.0,24.6262,24.6339,24.5113,24.519,51500.0
2005-11-16 10:25:00,32.01,32.01,31.86,31.99,67600.0,24.519,24.519,24.4041,24.5037,67600.0
2005-11-16 10:30:00,31.98,32.07,31.96,32.02,35900.0,24.496,24.5649,24.4807,24.5266,35900.0
2005-11-16 10:35:00,32.03,32.19,32.01,32.14,54000.0,24.5343,24.6569,24.519,24.6186,54000.0
2005-11-16 10:40:00,32.14,32.37,32.14,32.36,41200.0,24.6186,24.7947,24.6186,24.7871,41200.0
2005-11-16 10:45:00,32.4,32.6,32.39,32.6,68800.0,24.8177,24.9709,24.8101,24.9709,68800.0
2005-11-16 10:50:00,32.57,32.7,32.56,32.61,84500.0,24.9479,25.0475,24.9403,24.9786,84500.0
2005-11-16 10:55:00,32.61,32.61,32.47,32.52,44900.0,24.9786,24.9786,24.8713,24.9096,44900.0
2005-11-16 11:00:00,32.53,32.68,32.52,32.68,72400.0,24.9173,25.0322,24.9096,25.0322,72400.0
2005-11-16 11:05:00,32.68,32.77,32.58,32.62,87800.0,25.0322,25.1011,24.9556,24.9862,87800.0
2005-11-16 11:10:00,32.61,32.72,32.56,32.68,55400.0,24.9786,25.0628,24.9403,25.0322,55400.0
2005-11-16 11:15:00,32.69,32.74,32.67,32.67,45200.0,25.0399,25.0781,25.0245,25.0245,45200.0
2005-11-16 11:20:00,32.61,32.65,32.61,32.65,45200.0,24.9786,25.0092,24.9786,25.0092,45200.0
2005-11-16 11:25:00,32.65,32.72,32.63,32.71,47500.0,25.0092,25.0628,24.9939,25.0552,47500.0
2005-11-16 11:30:00,32.71,32.88,32.7,32.8,67600.0,25.0552,25.1854,25.0475,25.1241,67600.0
2005-11-16 11:35:00,32.77,32.9,32.77,32.88,52000.0,25.1011,25.2007,25.1011,25.1854,52000.0
2005-11-16 11:40:00,32.86,32.99,32.86,32.94,74900.0,25.1701,25.2696,25.1701,25.2313,74900.0
2005-11-16 11:45:00,32.96,33.0,32.92,32.97,57400.0,25.2467,25.2773,25.216,25.2543,57400.0
2005-11-16 11:50:00,32.95,33.04,32.91,32.95,48800.0,25.239,25.3079,25.2084,25.239,48800.0
2005-11-16 11:55:00,32.94,33.04,32.94,33.0,94700.0,25.2313,25.3079,25.2313,25.2773,94700.0
2005-11-16 12:00:00,33.0,33.0,32.86,32.87,42700.0,25.2773,25.2773,25.1701,25.1777,42700.0
2005-11-16 12:05:00,32.86,32.91,32.77,32.86,59100.0,25.1701,25.2084,25.1011,25.1701,59100.0
2005-11-16 12:10:00,32.88,32.96,32.41,32.88,42600.0,25.1854,25.2467,24.8254,25.1854,42600.0
2005-11-16 12:15:00,32.8,32.9,32.73,32.73,35300.0,25.1241,25.2007,25.0705,25.0705,35300.0
2005-11-16 12:20:00,32.74,32.78,32.62,32.73,37400.0,25.0781,25.1088,24.9862,25.0705,37400.0
2005-11-16 12:25:00,32.74,32.8,32.7,32.78,24800.0,25.0781,25.1241,25.0475,25.1088,24800.0
2005-11-16 12:30:00,32.81,32.9,32.77,32.84,42100.0,25.1318,25.2007,25.1011,25.1547,42100.0
2005-11-16 12:35:00,32.85,32.85,32.79,32.81,20800.0,25.1624,25.1624,25.1164,25.1318,20800.0
2005-11-16 12:40:00,32.81,32.87,32.81,32.84,17900.0,25.1318,25.1777,25.1318,25.1547,17900.0
2005-11-16 12:45:00,32.84,32.9,32.84,32.89,21400.0,25.1547,25.2007,25.1547,25.193,21400.0
2005-11-16 12:50:00,32.89,32.89,32.81,32.85,27200.0,25.193,25.193,25.1318,25.1624,27200.0
2005-11-16 12:55:00,32.83,32.85,32.81,32.85,19400.0,25.1471,25.1624,25.1318,25.1624,19400.0
2005-11-16 13:00:00,32.84,32.85,32.56,32.56,113800.0,25.1547,25.1624,24.9403,24.9403,113800.0
2005-11-16 13:05:00,32.56,32.6,32.45,32.58,44000.0,24.9403,24.9709,24.856,24.9556,44000.0
2005-11-16 13:10:00,32.6,32.73,32.53,32.69,29100.0,24.9709,25.0705,24.9173,25.0399,29100.0
2005-11-16 13:15:00,32.69,32.73,32.66,32.71,18000.0,25.0399,25.0705,25.0169,25.0552,18000.0
2005-11-16 13:20:00,32.7,32.85,32.65,32.75,57000.0,25.0475,25.1624,25.0092,25.0858,57000.0
2005-11-16 13:25:00,32.76,32.76,32.71,32.71,38100.0,25.0935,25.0935,25.0552,25.0552,38100.0
2005-11-16 13:30:00,32.71,32.74,32.69,32.7,22900.0,25.0552,25.0781,25.0399,25.0475,22900.0
2005-11-16 13:35:00,32.7,32.75,32.68,32.74,40600.0,25.0475,25.0858,25.0322,25.0781,40600.0
2005-11-16 13:40:00,32.75,32.75,32.71,32.74,24100.0,25.0858,25.0858,25.0552,25.0781,24100.0
2005-11-16 13:45:00,32.74,32.85,32.74,32.84,72800.0,25.0781,25.1624,25.0781,25.1547,72800.0
2005-11-16 13:50:00,32.83,32.85,32.79,32.79,26800.0,25.1471,25.1624,25.1164,25.1164,26800.0
2005-11-16 13:55:00,32.81,32.82,32.71,32.71,18000.0,25.1318,25.1394,25.0552,25.0552,18000.0
2005-11-16 14:00:00,32.72,32.77,32.72,32.74,24200.0,25.0628,25.1011,25.0628,25.0781,24200.0
2005-11-16 14:05:00,32.75,32.77,32.7,32.77,38000.0,25.0858,25.1011,25.0475,25.1011,38000.0
2005-11-16 14:10:00,32.77,32.78,32.69,32.74,31900.0,25.1011,25.1088,25.0399,25.0781,31900.0
2005-11-16 14:15:00,32.73,32.82,32.73,32.82,45100.0,25.0705,25.1394,25.0705,25.1394,45100.0
2005-11-16 14:20:00,32.83,32.92,32.71,32.81,65300.0,25.1471,25.216,25.0552,25.1318,65300.0
2005-11-16 14:25:00,32.89,32.89,32.83,32.83,45600.0,25.193,25.193,25.1471,25.1471,45600.0
2005-11-16 14:30:00,32.82,32.85,32.8,32.81,27500.0,25.1394,25.1624,25.1241,25.1318,27500.0
2005-11-16 14:35:00,32.81,32.85,32.76,32.84,32300.0,25.1318,25.1624,25.0935,25.1547,32300.0
2005-11-16 14:40:00,32.83,32.85,32.79,32.79,28600.0,25.1471,25.1624,25.1164,25.1164,28600.0
2005-11-16 14:45:00,32.79,32.83,32.79,32.83,31100.0,25.1164,25.1471,25.1164,25.1471,31100.0
2005-11-16 14:50:00,32.83,32.85,32.8,32.81,54400.0,25.1471,25.1624,25.1241,25.1318,54400.0
2005-11-16 14:55:00,32.8,32.85,32.79,32.79,39400.0,25.1241,25.1624,25.1164,25.1164,39400.0
2005-11-16 15:00:00,32.79,32.84,32.79,32.83,71800.0,25.1164,25.1547,25.1164,25.1471,71800.0
2005-11-16 15:05:00,32.83,32.86,32.78,32.79,61800.0,25.1471,25.1701,25.1088,25.1164,61800.0
2005-11-16 15:10:00,32.79,32.82,32.78,32.82,108000.0,25.1164,25.1394,25.1088,25.1394,108000.0
2005-11-16 15:15:00,32.82,32.87,32.82,32.84,64400.0,25.1394,25.1777,25.1394,25.1547,64400.0
2005-11-16 15:20:00,32.84,32.84,32.81,32.83,41300.0,25.1547,25.1547,25.1318,25.1471,41300.0
2005-11-16 15:25:00,32.83,32.89,32.81,32.89,46600.0,25.1471,25.193,25.1318,25.193,46600.0
2005-11-16 15:30:00,32.88,32.88,32.84,32.87,66800.0,25.1854,25.1854,25.1547,25.1777,66800.0
2005-11-16 15:35:00,32.87,32.9,32.84,32.89,32500.0,25.1777,25.2007,25.1547,25.193,32500.0
2005-11-16 15:40:00,32.89,32.97,32.88,32.96,54100.0,25.193,25.2543,25.1854,25.2467,54100.0
2005-11-16 15:45:00,32.97,33.01,32.96,32.99,100800.0,25.2543,25.285,25.2467,25.2696,100800.0
2005-11-16 15:50:00,33.0,33.02,32.98,33.0,97700.0,25.2773,25.2926,25.262,25.2773,97700.0
2005-11-16 15:55:00,33.0,33.03,32.98,33.0,69100.0,25.2773,25.3003,25.262,25.2773,69100.0
2005-11-17 09:30:00,32.9,33.0,32.86,32.91,95900.0,25.2007,25.2773,25.1701,25.2084,95900.0
2005-11-17 09:35:00,32.91,33.05,32.86,33.0,68200.0,25.2084,25.3156,25.1701,25.2773,68200.0
2005-11-17 09:40:00,32.99,33.1,32.97,33.1,76100.0,25.2696,25.3539,25.2543,25.3539,76100.0
2005-11-17 09:45:00,33.16,33.7,33.1,33.69,105300.0,25.3999,25.8135,25.3539,25.8058,105300.0
2005-11-17 09:50:00,33.7,33.75,33.64,33.66,69500.0,25.8135,25.8518,25.7675,25.7829,69500.0
2005-11-17 09:55:00,33.66,33.84,33.66,33.82,76300.0,25.7829,25.9207,25.7829,25.9054,76300.0
2005-11-17 10:00:00,33.82,34.0,33.7,33.7,125300.0,25.9054,26.0433,25.8135,25.8135,125300.0
2005-11-17 10:05:00,33.66,33.85,33.52,33.77,56500.0,25.7829,25.9284,25.6756,25.8671,56500.0
2005-11-17 10:10:00,33.78,33.97,33.74,33.97,90200.0,25.8748,26.0203,25.8441,26.0203,90200.0
2005-11-17 10:15:00,33.93,34.05,33.8,33.95,92600.0,25.9897,26.0816,25.8901,26.005,92600.0
2005-11-17 10:20:00,33.95,33.95,33.85,33.91,25300.0,26.005,26.005,25.9284,25.9743,25300.0
2005-11-17 10:25:00,33.91,34.1,33.87,34.04,72700.0,25.9743,26.1199,25.9437,26.0739,72700.0
2005-11-17 10:30:00,34.05,34.08,33.93,33.96,56700.0,26.0816,26.1046,25.9897,26.0126,56700.0
2005-11-17 10:35:00,33.96,34.0,33.91,33.95,37600.0,26.0126,26.0433,25.9743,26.005,37600.0
2005-11-17 10:40:00,33.96,33.96,33.74,33.8,35900.0,26.0126,26.0126,25.8441,25.8901,35900.0
2005-11-17 10:45:00,33.8,33.8,33.61,33.69,18000.0,25.8901,25.8901,25.7446,25.8058,18000.0
2005-11-17 10:50:00,33.69,33.79,33.63,33.63,27500.0,25.8058,25.8824,25.7599,25.7599,27500.0
2005-11-17 10:55:00,33.64,33.68,33.61,33.67,33700.0,25.7675,25.7982,25.7446,25.7905,33700.0
2005-11-17 11:00:00,34.1,34.1,33.6,33.63,29500.0,26.1199,26.1199,25.7369,25.7599,29500.0
2005-11-17 11:05:00,33.63,33.65,33.56,33.58,21500.0,25.7599,25.7752,25.7063,25.7216,21500.0
2005-11-17 11:10:00,33.57,33.68,33.57,33.59,19100.0,25.7139,25.7982,25.7139,25.7292,19100.0
2005-11-17 11:15:00,33.6,33.64,33.56,33.58,17500.0,25.7369,25.7675,25.7063,25.7216,17500.0
2005-11-17 11:20:00,33.59,33.65,33.55,33.59,21900.0,25.7292,25.7752,25.6986,25.7292,21900.0
2005-11-17 11:25:00,33.6,33.7,33.58,33.62,33800.0,25.7369,25.8135,25.7216,25.7522,33800.0
2005-11-17 11:30:00,33.64,33.69,33.63,33.69,23100.0,25.7675,25.8058,25.7599,25.8058,23100.0
2005-11-17 11:35:00,33.69,33.86,33.66,33.85,31600.0,25.8058,25.936,25.7829,25.9284,31600.0
2005-11-17 11:40:00,33.85,33.86,33.76,33.8,13700.0,25.9284,25.936,25.8594,25.8901,13700.0
2005-11-17 11:45:00,33.79,33.81,33.77,33.77,8400.0,25.8824,25.8977,25.8671,25.8671,8400.0
2005-11-17 11:50:00,33.77,33.8,33.7,33.75,7900.0,25.8671,25.8901,25.8135,25.8518,7900.0
2005-11-17 11:55:00,33.76,33.85,33.76,33.84,8100.0,25.8594,25.9284,25.8594,25.9207,8100.0
2005-11-17 12:00:00,33.83,33.84,33.74,33.74,15800.0,25.9131,25.9207,25.8441,25.8441,15800.0
2005-11-17 12:05:00,33.76,33.87,33.75,33.86,11600.0,25.8594,25.9437,25.8518,25.936,11600.0
2005-11-17 12:10:00,33.86,33.89,33.81,33.83,18400.0,25.936,25.959,25.8977,25.9131,18400.0
2005-11-17 12:15:00,33.84,33.99,33.83,33.98,28000.0,25.9207,26.0356,25.9131,26.028,28000.0
2005-11-17 12:20:00,33.98,33.99,33.94,33.99,29200.0,26.028,26.0356,25.9973,26.0356,29200.0
2005-11-17 12:25:00,33.99,34.02,33.96,34.0,34700.0,26.0356,26.0586,26.0126,26.0433,34700.0
2005-11-17 12:30:00,34.02,34.04,33.99,34.0,28400.0,26.0586,26.0739,26.0356,26.0433,28400.0
2005-11-17 12:35:00,34.0,34.09,34.0,34.06,25500.0,26.0433,26.1122,26.0433,26.0892,25500.0
2005-11-17 12:40:00,34.06,34.1,34.04,34.08,55500.0,26.0892,26.1199,26.0739,26.1046,55500.0
2005-11-17 12:45:00,34.07,34.16,34.06,34.13,24300.0,26.0969,26.1658,26.0892,26.1429,24300.0
2005-11-17 12:50:00,34.11,34.18,34.11,34.14,19000.0,26.1275,26.1812,26.1275,26.1505,19000.0
2005-11-17 12:55:00,34.13,34.24,34.12,34.2,69100.0,26.1429,26.2271,26.1352,26.1965,69100.0
2005-11-17 13:00:00,34.2,34.22,34.18,34.22,36400.0,26.1965,26.2118,26.1812,26.2118,36400.0
2005-11-17 13:05:00,34.21,34.45,34.2,34.42,44500.0,26.2041,26.388,26.1965,26.365,44500.0
2005-11-17 13:10:00,34.44,34.47,34.36,34.44,78300.0,26.3803,26.4033,26.319,26.3803,78300.0
2005-11-17 13:15:00,34.47,34.6,34.46,34.53,268000.0,26.4033,26.5029,26.3956,26.4493,268000.0
2005-11-17 13:20:00,34.54,34.54,34.44,34.51,111400.0,26.4569,26.4569,26.3803,26.4339,111400.0
2005-11-17 13:25:00,34.51,34.6,34.51,34.57,28300.0,26.4339,26.5029,26.4339,26.4799,28300.0
2005-11-17 13:30:00,34.57,34.58,34.55,34.56,28900.0,26.4799,26.4876,26.4646,26.4722,28900.0
2005-11-17 13:35:00,34.57,34.66,34.57,34.66,35900.0,26.4799,26.5488,26.4799,26.5488,35900.0
2005-11-17 13:40:00,34.63,34.67,34.56,34.57,41100.0,26.5259,26.5565,26.4722,26.4799,41100.0
2005-11-17 13:45:00,34.5,34.7,34.5,34.7,80800.0,26.4263,26.5795,26.4263,26.5795,80800.0
2005-11-17 13:50:00,34.7,34.93,34.7,34.8,84200.0,26.5795,26.7556,26.5795,26.6561,84200.0
2005-11-17 13:55:00,34.8,34.87,34.75,34.76,81000.0,26.6561,26.7097,26.6178,26.6254,81000.0
2005-11-17 14:00:00,34.74,34.78,34.73,34.75,36400.0,26.6101,26.6407,26.6024,26.6178,36400.0
2005-11-17 14:05:00,34.75,34.88,34.74,34.84,30400.0,26.6178,26.7173,26.6101,26.6867,30400.0
2005-11-17 14:10:00,34.83,35.0,34.83,35.0,71000.0,26.679,26.8093,26.679,26.8093,71000.0
2005-11-17 14:15:00,35.0,35.2,34.95,35.2,194600.0,26.8093,26.9625,26.771,26.9625,194600.0
2005-11-17 14:20:00,35.16,35.32,35.16,35.3,126000.0,26.9318,27.0544,26.9318,27.0391,126000.0
2005-11-17 14:25:00,35.31,35.4,35.25,35.25,110200.0,27.0467,27.1157,27.0008,27.0008,110200.0
2005-11-17 14:30:00,35.3,35.3,35.17,35.22,76600.0,27.0391,27.0391,26.9395,26.9778,76600.0
2005-11-17 14:35:00,35.22,35.26,35.04,35.09,50300.0,26.9778,27.0084,26.8399,26.8782,50300.0
2005-11-17 14:40:00,35.12,35.12,34.86,34.94,51500.0,26.9012,26.9012,26.702,26.7633,51500.0
2005-11-17 14:45:00,34.94,34.99,34.94,34.96,49500.0,26.7633,26.8016,26.7633,26.7786,49500.0
2005-11-17 14:50:00,34.95,35.0,34.93,34.97,76300.0,26.771,26.8093,26.7556,26.7863,76300.0
2005-11-17 14:55:00,34.96,34.99,34.91,34.91,48700.0,26.7786,26.8016,26.7403,26.7403,48700.0
2005-11-17 15:00:00,34.9,34.96,34.9,34.94,40100.0,26.7327,26.7786,26.7327,26.7633,40100.0
2005-11-17 15:05:00,34.94,34.97,34.89,34.9,43300.0,26.7633,26.7863,26.725,26.7327,43300.0
2005-11-17 15:10:00,34.9,35.12,34.82,34.9,64900.0,26.7327,26.9012,26.6714,26.7327,64900.0
2005-11-17 15:15:00,34.9,35.0,34.87,34.99,82600.0,26.7327,26.8093,26.7097,26.8016,82600.0
2005-11-17 15:20:00,34.99,35.0,34.95,34.97,73900.0,26.8016,26.8093,26.771,26.7863,73900.0
2005-11-17 15:25:00,34.97,35.04,34.95,34.97,145700.0,26.7863,26.8399,26.771,26.7863,145700.0
2005-11-17 15:30:00,34.97,34.97,34.93,34.97,33900.0,26.7863,26.7863,26.7556,26.7863,33900.0
2005-11-17 15:35:00,34.97,34.97,34.85,34.9,43200.0,26.7863,26.7863,26.6944,26.7327,43200.0
2005-11-17 15:40:00,34.9,34.96,34.89,34.91,41900.0,26.7327,26.7786,26.725,26.7403,41900.0
2005-11-17 15:45:00,34.91,35.0,34.88,34.9,72400.0,26.7403,26.8093,26.7173,26.7327,72400.0
2005-11-17 15:50:00,34.93,34.93,34.87,34.9,59700.0,26.7556,26.7556,26.7097,26.7327,59700.0
2005-11-17 15:55:00,34.9,34.95,34.88,34.9,61900.0,26.7327,26.771,26.7173,26.7327,61900.0
2005-11-18 09:30:00,35.5,35.5,35.14,35.14,263800.0,27.1923,27.1923,26.9165,26.9165,263800.0
2005-11-18 09:35:00,35.15,35.3,35.13,35.21,51800.0,26.9242,27.0391,26.9088,26.9701,51800.0
2005-11-18 09:40:00,35.21,35.21,35.0,35.08,67000.0,26.9701,26.9701,26.8093,26.8705,67000.0
2005-11-18 09:45:00,35.08,35.08,34.7,34.75,77800.0,26.8705,26.8705,26.5795,26.6178,77800.0
2005-11-18 09:50:00,34.76,34.89,34.64,34.83,115000.0,26.6254,26.725,26.5335,26.679,115000.0
2005-11-18 09:55:00,34.83,34.94,34.82,34.89,48100.0,26.679,26.7633,26.6714,26.725,48100.0
2005-11-18 10:00:00,34.9,34.93,34.87,34.91,37200.0,26.7327,26.7556,26.7097,26.7403,37200.0
2005-11-18 10:05:00,34.91,35.01,34.86,35.0,55400.0,26.7403,26.8169,26.702,26.8093,55400.0
2005-11-18 10:10:00,35.0,35.01,34.95,35.0,51500.0,26.8093,26.8169,26.771,26.8093,51500.0
2005-11-18 10:15:00,35.0,35.05,34.99,35.03,55400.0,26.8093,26.8476,26.8016,26.8322,55400.0
2005-11-18 10:20:00,35.03,35.08,34.97,35.08,64100.0,26.8322,26.8705,26.7863,26.8705,64100.0
2005-11-18 10:25:00,35.06,35.25,35.04,35.17,73600.0,26.8552,27.0008,26.8399,26.9395,73600.0
2005-11-18 10:30:00,35.16,35.16,35.05,35.07,59800.0,26.9318,26.9318,26.8476,26.8629,59800.0
2005-11-18 10:35:00,35.06,35.11,35.04,35.07,40400.0,26.8552,26.8935,26.8399,26.8629,40400.0
2005-11-18 10:40:00,35.07,35.09,35.01,35.07,47300.0,26.8629,26.8782,26.8169,26.8629,47300.0
2005-11-18 10:45:00,35.07,35.17,35.01,35.14,48600.0,26.8629,26.9395,26.8169,26.9165,48600.0
2005-11-18 10:50:00,35.14,35.15,35.08,35.08,35900.0,26.9165,26.9242,26.8705,26.8705,35900.0
2005-11-18 10:55:00,35.06,35.07,34.98,35.01,38100.0,26.8552,26.8629,26.7939,26.8169,38100.0
2005-11-18 11:00:00,35.01,35.01,34.82,34.83,45300.0,26.8169,26.8169,26.6714,26.679,45300.0
2005-11-18 11:05:00,34.82,34.85,34.75,34.81,36600.0,26.6714,26.6944,26.6178,26.6637,36600.0
2005-11-18 11:10:00,34.82,34.94,34.8,34.9,31300.0,26.6714,26.7633,26.6561,26.7327,31300.0
2005-11-18 11:15:00,34.9,34.98,34.87,34.88,24400.0,26.7327,26.7939,26.7097,26.7173,24400.0
2005-11-18 11:20:00,34.91,34.91,34.7,34.7,29600.0,26.7403,26.7403,26.5795,26.5795,29600.0
2005-11-18 11:25:00,34.7,34.71,34.5,34.58,73300.0,26.5795,26.5871,26.4263,26.4876,73300.0
2005-11-18 11:30:00,34.59,34.67,34.54,34.57,44400.0,26.4952,26.5565,26.4569,26.4799,44400.0
2005-11-18 11:35:00,34.57,34.64,34.54,34.6,48700.0,26.4799,26.5335,26.4569,26.5029,48700.0
2005-11-18 11:40:00,34.6,34.63,34.58,34.62,32400.0,26.5029,26.5259,26.4876,26.5182,32400.0
2005-11-18 11:45:00,34.61,34.72,34.61,34.64,27600.0,26.5105,26.5948,26.5105,26.5335,27600.0
2005-11-18 11:50:00,34.63,34.65,34.6,34.64,16900.0,26.5259,26.5412,26.5029,26.5335,16900.0
2005-11-18 11:55:00,34.63,34.66,34.6,34.66,45100.0,26.5259,26.5488,26.5029,26.5488,45100.0
2005-11-18 12:00:00,34.66,34.7,34.66,34.67,20000.0,26.5488,26.5795,26.5488,26.5565,20000.0
2005-11-18 12:05:00,34.65,34.68,34.55,34.65,34300.0,26.5412,26.5641,26.4646,26.5412,34300.0
2005-11-18 12:10:00,34.65,34.65,34.61,34.62,10100.0,26.5412,26.5412,26.5105,26.5182,10100.0
2005-11-18 12:15:00,34.61,34.67,34.6,34.65,11700.0,26.5105,26.5565,26.5029,26.5412,11700.0
2005-11-18 12:20:00,34.66,34.68,34.62,34.63,8500.0,26.5488,26.5641,26.5182,26.5259,8500.0
2005-11-18 12:25:00,34.63,34.69,34.6,34.6,10800.0,26.5259,26.5718,26.5029,26.5029,10800.0
2005-11-18 12:30:00,34.6,34.61,34.59,34.59,12400.0,26.5029,26.5105,26.4952,26.4952,12400.0
2005-11-18 12:35:00,34.58,34.58,34.5,34.53,33600.0,26.4876,26.4876,26.4263,26.4493,33600.0
2005-11-18 12:40:00,34.53,34.56,34.51,34.55,13700.0,26.4493,26.4722,26.4339,26.4646,13700.0
2005-11-18 12:45:00,34.55,34.55,34.53,34.54,6500.0,26.4646,26.4646,26.4493,26.4569,6500.0
2005-11-18 12:50:00,34.55,34.57,34.54,34.55,16400.0,26.4646,26.4799,26.4569,26.4646,16400.0
2005-11-18 12:55:00,34.57,34.58,34.55,34.57,16900.0,26.4799,26.4876,26.4646,26.4799,16900.0
2005-11-18 13:00:00,34.57,34.7,34.57,34.69,26300.0,26.4799,26.5795,26.4799,26.5718,26300.0
2005-11-18 13:05:00,34.7,34.72,34.67,34.7,9400.0,26.5795,26.5948,26.5565,26.5795,9400.0
2005-11-18 13:10:00,34.71,34.83,34.68,34.74,56700.0,26.5871,26.679,26.5641,26.6101,56700.0
2005-11-18 13:15:00,34.72,34.73,34.69,34.72,8700.0,26.5948,26.6024,26.5718,26.5948,8700.0
2005-11-18 13:20:00,34.72,34.72,34.66,34.68,7000.0,26.5948,26.5948,26.5488,26.5641,7000.0
2005-11-18 13:25:00,34.67,34.69,34.6,34.63,17700.0,26.5565,26.5718,26.5029,26.5259,17700.0
2005-11-18 13:30:00,34.63,34.71,34.63,34.71,22100.0,26.5259,26.5871,26.5259,26.5871,22100.0
2005-11-18 13:35:00,34.7,34.72,34.66,34.68,19500.0,26.5795,26.5948,26.5488,26.5641,19500.0
2005-11-18 13:40:00,34.68,34.7,34.66,34.66,26600.0,26.5641,26.5795,26.5488,26.5488,26600.0
2005-11-18 13:45:00,34.64,34.7,34.62,34.68,36200.0,26.5335,26.5795,26.5182,26.5641,36200.0
2005-11-18 13:50:00,34.68,34.79,34.67,34.78,14700.0,26.5641,26.6484,26.5565,26.6407,14700.0
2005-11-18 13:55:00,34.8,34.91,34.8,34.89,34500.0,26.6561,26.7403,26.6561,26.725,34500.0
2005-11-18 14:00:00,34.9,34.91,34.86,34.9,15500.0,26.7327,26.7403,26.702,26.7327,15500.0
2005-11-18 14:05:00,34.9,34.98,34.89,34.96,30800.0,26.7327,26.7939,26.725,26.7786,30800.0
2005-11-18 14:10:00,34.98,34.98,34.9,34.96,28500.0,26.7939,26.7939,26.7327,26.7786,28500.0
2005-11-18 14:15:00,34.96,34.98,34.94,34.96,34800.0,26.7786,26.7939,26.7633,26.7786,34800.0
2005-11-18 14:20:00,34.96,34.97,34.92,34.93,20900.0,26.7786,26.7863,26.748,26.7556,20900.0
2005-11-18 14:25:00,34.93,34.98,34.92,34.94,24400.0,26.7556,26.7939,26.748,26.7633,24400.0
2005-11-18 14:30:00,34.95,34.99,34.95,34.98,13900.0,26.771,26.8016,26.771,26.7939,13900.0
2005-11-18 14:35:00,34.98,34.99,34.88,34.92,24800.0,26.7939,26.8016,26.7173,26.748,24800.0
2005-11-18 14:40:00,34.92,34.94,34.88,34.89,18600.0,26.748,26.7633,26.7173,26.725,18600.0
2005-11-18 14:45:00,34.89,34.89,34.75,34.76,20800.0,26.725,26.725,26.6178,26.6254,20800.0
2005-11-18 14:50:00,34.76,34.78,34.72,34.73,10700.0,26.6254,26.6407,26.5948,26.6024,10700.0
2005-11-18 14:55:00,34.72,34.77,34.69,34.77,26000.0,26.5948,26.6331,26.5718,26.6331,26000.0
2005-11-18 15:00:00,34.77,34.82,34.76,34.81,18000.0,26.6331,26.6714,26.6254,26.6637,18000.0
2005-11-18 15:05:00,34.81,34.84,34.78,34.82,25300.0,26.6637,26.6867,26.6407,26.6714,25300.0
2005-11-18 15:10:00,34.82,34.89,34.82,34.89,26700.0,26.6714,26.725,26.6714,26.725,26700.0
2005-11-18 15:15:00,34.87,34.94,34.86,34.87,36500.0,26.7097,26.7633,26.702,26.7097,36500.0
2005-11-18 15:20:00,34.88,34.89,34.81,34.82,36500.0,26.7173,26.725,26.6637,26.6714,36500.0
2005-11-18 15:25:00,34.82,34.84,34.8,34.81,22800.0,26.6714,26.6867,26.6561,26.6637,22800.0
2005-11-18 15:30:00,34.8,34.9,34.8,34.89,37500.0,26.6561,26.7327,26.6561,26.725,37500.0
2005-11-18 15:35:00,34.89,34.9,34.82,34.83,24100.0,26.725,26.7327,26.6714,26.679,24100.0
2005-11-18 15:40:00,34.83,34.88,34.83,34.87,142500.0,26.679,26.7173,26.679,26.7097,142500.0
2005-11-18 15:45:00,34.87,34.88,34.81,34.85,40600.0,26.7097,26.7173,26.6637,26.6944,40600.0
2005-11-18 15:50:00,34.83,34.83,34.77,34.8,122500.0,26.679,26.679,26.6331,26.6561,122500.0
2005-11-18 15:55:00,34.81,34.88,34.76,34.85,115700.0,26.6637,26.7173,26.6254,26.6944,115700.0
2005-11-21 09:30:00,34.98,34.98,34.87,34.9,79400.0,26.7939,26.7939,26.7097,26.7327,79400.0
2005-11-21 09:35:00,34.9,35.1,34.85,34.91,82300.0,26.7327,26.8859,26.6944,26.7403,82300.0
2005-11-21 09:40:00,34.91,35.12,34.91,35.12,28000.0,26.7403,26.9012,26.7403,26.9012,28000.0
2005-11-21 09:45:00,35.12,35.12,35.0,35.02,66600.0,26.9012,26.9012,26.8093,26.8246,66600.0
2005-11-21 09:50:00,35.02,35.04,34.99,35.0,42100.0,26.8246,26.8399,26.8016,26.8093,42100.0
2005-11-21 09:55:00,35.0,35.1,34.98,35.1,108200.0,26.8093,26.8859,26.7939,26.8859,108200.0
2005-11-21 10:00:00,35.09,35.15,35.06,35.15,108800.0,26.8782,26.9242,26.8552,26.9242,108800.0
2005-11-21 10:05:00,35.13,35.33,35.13,35.26,56600.0,26.9088,27.062,26.9088,27.0084,56600.0
2005-11-21 10:10:00,35.25,35.26,35.15,35.19,76400.0,27.0008,27.0084,26.9242,26.9548,76400.0
2005-11-21 10:15:00,35.18,35.24,35.17,35.22,25300.0,26.9471,26.9931,26.9395,26.9778,25300.0
2005-11-21 10:20:00,35.24,35.38,35.22,35.38,51300.0,26.9931,27.1003,26.9778,27.1003,51300.0
2005-11-21 10:25:00,35.38,35.39,35.35,35.39,24300.0,27.1003,27.108,27.0774,27.108,24300.0
2005-11-21 10:30:00,35.38,35.44,35.36,35.41,41400.0,27.1003,27.1463,27.085,27.1233,41400.0
2005-11-21 10:35:00,35.4,35.45,35.4,35.45,41900.0,27.1157,27.154,27.1157,27.154,41900.0
2005-11-21 10:40:00,35.44,35.47,35.44,35.44,28300.0,27.1463,27.1693,27.1463,27.1463,28300.0
2005-11-21 10:45:00,35.45,35.5,35.45,35.49,31200.0,27.154,27.1923,27.154,27.1846,31200.0
2005-11-21 10:50:00,35.49,35.51,35.48,35.5,101600.0,27.1846,27.1999,27.1769,27.1923,101600.0
2005-11-21 10:55:00,35.5,35.52,35.45,35.46,124600.0,27.1923,27.2076,27.154,27.1616,124600.0
2005-11-21 11:00:00,35.46,35.46,35.41,35.42,38500.0,27.1616,27.1616,27.1233,27.131,38500.0
2005-11-21 11:05:00,35.41,35.45,35.41,35.45,58800.0,27.1233,27.154,27.1233,27.154,58800.0
2005-11-21 11:10:00,35.45,35.56,35.43,35.54,35600.0,27.154,27.2382,27.1386,27.2229,35600.0
2005-11-21 11:15:00,35.54,35.56,35.49,35.54,31300.0,27.2229,27.2382,27.1846,27.2229,31300.0
2005-11-21 11:20:00,35.55,35.67,35.55,35.67,48000.0,27.2306,27.3225,27.2306,27.3225,48000.0
2005-11-21 11:25:00,35.67,35.7,35.64,35.66,39800.0,27.3225,27.3454,27.2995,27.3148,39800.0
2005-11-21 11:30:00,35.67,35.7,35.62,35.7,25400.0,27.3225,27.3454,27.2842,27.3454,25400.0
2005-11-21 11:35:00,35.7,35.74,35.62,35.62,20800.0,27.3454,27.3761,27.2842,27.2842,20800.0
2005-11-21 11:40:00,35.62,35.63,35.61,35.62,9500.0,27.2842,27.2918,27.2765,27.2842,9500.0
2005-11-21 11:45:00,35.61,35.78,35.61,35.74,39100.0,27.2765,27.4067,27.2765,27.3761,39100.0
2005-11-21 11:50:00,35.76,35.8,35.72,35.77,46800.0,27.3914,27.422,27.3608,27.3991,46800.0
2005-11-21 11:55:00,35.75,35.8,35.75,35.8,25900.0,27.3837,27.422,27.3837,27.422,25900.0
2005-11-21 12:00:00,35.78,35.8,35.75,35.77,17400.0,27.4067,27.422,27.3837,27.3991,17400.0
2005-11-21 12:05:00,35.78,35.79,35.72,35.73,18900.0,27.4067,27.4144,27.3608,27.3684,18900.0
2005-11-21 12:10:00,35.74,35.79,35.72,35.77,49000.0,27.3761,27.4144,27.3608,27.3991,49000.0
2005-11-21 12:15:00,35.78,35.81,35.77,35.79,57800.0,27.4067,27.4297,27.3991,27.4144,57800.0
2005-11-21 12:20:00,35.8,35.89,35.8,35.86,49900.0,27.422,27.491,27.422,27.468,49900.0
2005-11-21 12:25:00,35.86,35.86,35.78,35.78,57600.0,27.468,27.468,27.4067,27.4067,57600.0
2005-11-21 12:30:00,35.8,35.86,35.8,35.85,43500.0,27.422,27.468,27.422,27.4603,43500.0
2005-11-21 12:35:00,35.85,35.89,35.82,35.86,31200.0,27.4603,27.491,27.4374,27.468,31200.0
2005-11-21 12:40:00,35.86,35.9,35.85,35.86,29900.0,27.468,27.4986,27.4603,27.468,29900.0
2005-11-21 12:45:00,35.87,35.87,35.85,35.86,14300.0,27.4757,27.4757,27.4603,27.468,14300.0
2005-11-21 12:50:00,35.87,35.9,35.85,35.9,17000.0,27.4757,27.4986,27.4603,27.4986,17000.0
2005-11-21 12:55:00,35.9,36.0,35.9,35.92,62200.0,27.4986,27.5752,27.4986,27.514,62200.0
2005-11-21 13:00:00,35.92,35.94,35.9,35.9,24100.0,27.514,27.5293,27.4986,27.4986,24100.0
2005-11-21 13:05:00,35.88,35.88,35.86,35.86,8900.0,27.4833,27.4833,27.468,27.468,8900.0
2005-11-21 13:10:00,35.86,35.9,35.83,35.89,26300.0,27.468,27.4986,27.445,27.491,26300.0
2005-11-21 13:15:00,35.89,35.89,35.87,35.89,5400.0,27.491,27.491,27.4757,27.491,5400.0
2005-11-21 13:20:00,35.88,35.88,35.85,35.86,12000.0,27.4833,27.4833,27.4603,27.468,12000.0
2005-11-21 13:25:00,35.86,35.93,35.86,35.9,16700.0,27.468,27.5216,27.468,27.4986,16700.0
2005-11-21 13:30:00,35.9,35.9,35.87,35.89,7300.0,27.4986,27.4986,27.4757,27.491,7300.0
2005-11-21 13:35:00,35.89,35.95,35.88,35.95,18900.0,27.491,27.5369,27.4833,27.5369,18900.0
2005-11-21 13:40:00,35.95,35.95,35.88,35.91,10600.0,27.5369,27.5369,27.4833,27.5063,10600.0
2005-11-21 13:45:00,35.91,35.95,35.88,35.9,23000.0,27.5063,27.5369,27.4833,27.4986,23000.0
2005-11-21 13:50:00,35.9,35.92,35.89,35.91,13200.0,27.4986,27.514,27.491,27.5063,13200.0
2005-11-21 13:55:00,35.91,35.92,35.9,35.9,8300.0,27.5063,27.514,27.4986,27.4986,8300.0
2005-11-21 14:00:00,35.91,35.92,35.9,35.91,14700.0,27.5063,27.514,27.4986,27.5063,14700.0
2005-11-21 14:05:00,35.91,35.92,35.9,35.9,14900.0,27.5063,27.514,27.4986,27.4986,14900.0
2005-11-21 14:10:00,35.91,35.94,35.9,35.94,12800.0,27.5063,27.5293,27.4986,27.5293,12800.0
2005-11-21 14:15:00,35.95,35.95,35.91,35.92,18000.0,27.5369,27.5369,27.5063,27.514,18000.0
2005-11-21 14:20:00,35.91,35.95,35.91,35.93,15800.0,27.5063,27.5369,27.5063,27.5216,15800.0
2005-11-21 14:25:00,35.93,35.95,35.93,35.94,10300.0,27.5216,27.5369,27.5216,27.5293,10300.0
2005-11-21 14:30:00,35.95,35.95,35.93,35.93,16200.0,27.5369,27.5369,27.5216,27.5216,16200.0
2005-11-21 14:35:00,35.93,35.95,35.9,35.92,27100.0,27.5216,27.5369,27.4986,27.514,27100.0
2005-11-21 14:40:00,35.91,35.96,35.91,35.96,18900.0,27.5063,27.5446,27.5063,27.5446,18900.0
2005-11-21 14:45:00,36.0,36.05,35.96,36.0,153300.0,27.5752,27.6135,27.5446,27.5752,153300.0
2005-11-21 14:50:00,36.0,36.48,36.0,36.31,201500.0,27.5752,27.9429,27.5752,27.8127,201500.0
2005-11-21 14:55:00,36.3,36.31,36.18,36.19,80600.0,27.805,27.8127,27.7131,27.7208,80600.0
2005-11-21 15:00:00,36.2,36.21,36.17,36.21,37500.0,27.7284,27.7361,27.7055,27.7361,37500.0
2005-11-21 15:05:00,36.21,36.25,36.2,36.23,30200.0,27.7361,27.7667,27.7284,27.7514,30200.0
2005-11-21 15:10:00,36.23,36.27,36.22,36.26,38200.0,27.7514,27.7821,27.7438,27.7744,38200.0
2005-11-21 15:15:00,36.27,36.44,36.26,36.29,87900.0,27.7821,27.9123,27.7744,27.7974,87900.0
2005-11-21 15:20:00,36.28,36.29,36.22,36.27,41500.0,27.7897,27.7974,27.7438,27.7821,41500.0
2005-11-21 15:25:00,36.27,36.31,36.25,36.31,50000.0,27.7821,27.8127,27.7667,27.8127,50000.0
2005-11-21 15:30:00,36.31,36.32,36.28,36.32,42600.0,27.8127,27.8204,27.7897,27.8204,42600.0
2005-11-21 15:35:00,36.29,36.35,36.29,36.3,50800.0,27.7974,27.8433,27.7974,27.805,50800.0
2005-11-21 15:40:00,36.3,36.33,36.2,36.2,49700.0,27.805,27.828,27.7284,27.7284,49700.0
2005-11-21 15:45:00,36.21,36.21,36.14,36.15,61000.0,27.7361,27.7361,27.6825,27.6901,61000.0
2005-11-21 15:50:00,36.16,36.16,36.09,36.1,102800.0,27.6978,27.6978,27.6442,27.6518,102800.0
2005-11-21 15:55:00,36.09,36.16,36.09,36.13,90600.0,27.6442,27.6978,27.6442,27.6748,90600.0
2005-11-22 09:30:00,36.14,36.14,35.93,35.94,54400.0,27.6825,27.6825,27.5216,27.5293,54400.0
2005-11-22 09:35:00,35.94,35.95,35.8,35.89,46000.0,27.5293,27.5369,27.422,27.491,46000.0
2005-11-22 09:40:00,35.89,35.89,35.86,35.89,24800.0,27.491,27.491,27.468,27.491,24800.0
2005-11-22 09:45:00,35.89,35.89,35.77,35.77,88000.0,27.491,27.491,27.3991,27.3991,88000.0
2005-11-22 09:50:00,35.78,35.85,35.77,35.85,46500.0,27.4067,27.4603,27.3991,27.4603,46500.0
2005-11-22 09:55:00,35.85,35.85,35.66,35.74,107000.0,27.4603,27.4603,27.3148,27.3761,107000.0
2005-11-22 10:00:00,35.74,35.76,35.6,35.7,75700.0,27.3761,27.3914,27.2688,27.3454,75700.0
2005-11-22 10:05:00,35.7,35.71,35.65,35.65,57900.0,27.3454,27.3531,27.3071,27.3071,57900.0
2005-11-22 10:10:00,35.65,35.71,35.6,35.68,66300.0,27.3071,27.3531,27.2688,27.3301,66300.0
2005-11-22 10:15:00,35.68,35.73,35.64,35.64,43900.0,27.3301,27.3684,27.2995,27.2995,43900.0
2005-11-22 10:20:00,35.65,35.72,35.62,35.71,40300.0,27.3071,27.3608,27.2842,27.3531,40300.0
2005-11-22 10:25:00,35.71,35.82,35.68,35.81,237400.0,27.3531,27.4374,27.3301,27.4297,237400.0
2005-11-22 10:30:00,35.8,35.8,35.68,35.7,31400.0,27.422,27.422,27.3301,27.3454,31400.0
2005-11-22 10:35:00,35.71,35.73,35.65,35.67,28700.0,27.3531,27.3684,27.3071,27.3225,28700.0
2005-11-22 10:40:00,35.68,35.72,35.67,35.71,20300.0,27.3301,27.3608,27.3225,27.3531,20300.0
2005-11-22 10:45:00,35.75,35.82,35.74,35.82,37800.0,27.3837,27.4374,27.3761,27.4374,37800.0
2005-11-22 10:50:00,35.82,35.87,35.82,35.82,32200.0,27.4374,27.4757,27.4374,27.4374,32200.0
2005-11-22 10:55:00,35.84,35.88,35.81,35.87,15100.0,27.4527,27.4833,27.4297,27.4757,15100.0
2005-11-22 11:00:00,35.87,35.87,35.72,35.73,36200.0,27.4757,27.4757,27.3608,27.3684,36200.0
2005-11-22 11:05:00,35.73,35.8,35.72,35.78,25900.0,27.3684,27.422,27.3608,27.4067,25900.0
2005-11-22 11:10:00,35.8,35.8,35.73,35.73,13700.0,27.422,27.422,27.3684,27.3684,13700.0
2005-11-22 11:15:00,35.73,35.73,35.65,35.69,10300.0,27.3684,27.3684,27.3071,27.3378,10300.0
2005-11-22 11:20:00,35.69,35.78,35.69,35.78,27100.0,27.3378,27.4067,27.3378,27.4067,27100.0
2005-11-22 11:25:00,35.78,35.78,35.73,35.73,8200.0,27.4067,27.4067,27.3684,27.3684,8200.0
2005-11-22 11:30:00,35.72,35.73,35.68,35.68,17300.0,27.3608,27.3684,27.3301,27.3301,17300.0
2005-11-22 11:35:00,35.68,35.68,35.6,35.64,97100.0,27.3301,27.3301,27.2688,27.2995,97100.0
2005-11-22 11:40:00,35.64,35.67,35.61,35.61,18700.0,27.2995,27.3225,27.2765,27.2765,18700.0
2005-11-22 11:45:00,35.61,35.62,35.5,35.51,26200.0,27.2765,27.2842,27.1923,27.1999,26200.0
2005-11-22 11:50:00,35.51,35.56,35.5,35.55,15500.0,27.1999,27.2382,27.1923,27.2306,15500.0
2005-11-22 11:55:00,35.53,35.53,35.49,35.52,15000.0,27.2152,27.2152,27.1846,27.2076,15000.0
2005-11-22 12:00:00,35.52,35.54,35.5,35.51,18600.0,27.2076,27.2229,27.1923,27.1999,18600.0
2005-11-22 12:05:00,35.51,35.52,35.49,35.5,18600.0,27.1999,27.2076,27.1846,27.1923,18600.0
2005-11-22 12:10:00,35.49,35.49,35.45,35.48,11700.0,27.1846,27.1846,27.154,27.1769,11700.0
2005-11-22 12:15:00,35.48,35.5,35.48,35.49,13400.0,27.1769,27.1923,27.1769,27.1846,13400.0
2005-11-22 12:20:00,35.49,35.51,35.48,35.5,20100.0,27.1846,27.1999,27.1769,27.1923,20100.0
2005-11-22 12:25:00,35.51,35.56,35.5,35.53,11600.0,27.1999,27.2382,27.1923,27.2152,11600.0
2005-11-22 12:30:00,35.55,35.56,35.53,35.53,12400.0,27.2306,27.2382,27.2152,27.2152,12400.0
2005-11-22 12:35:00,35.53,35.54,35.5,35.5,13800.0,27.2152,27.2229,27.1923,27.1923,13800.0
2005-11-22 12:40:00,35.52,35.57,35.52,35.56,27400.0,27.2076,27.2459,27.2076,27.2382,27400.0
2005-11-22 12:45:00,35.57,35.59,35.56,35.59,14200.0,27.2459,27.2612,27.2382,27.2612,14200.0
2005-11-22 12:50:00,35.59,35.61,35.55,35.61,34900.0,27.2612,27.2765,27.2306,27.2765,34900.0
2005-11-22 12:55:00,35.61,35.63,35.6,35.62,31500.0,27.2765,27.2918,27.2688,27.2842,31500.0
2005-11-22 13:00:00,35.61,35.68,35.61,35.65,46900.0,27.2765,27.3301,27.2765,27.3071,46900.0
2005-11-22 13:05:00,35.66,35.66,35.52,35.53,59200.0,27.3148,27.3148,27.2076,27.2152,59200.0
2005-11-22 13:10:00,35.53,35.61,35.51,35.54,25400.0,27.2152,27.2765,27.1999,27.2229,25400.0
2005-11-22 13:15:00,35.56,35.56,35.52,35.52,11500.0,27.2382,27.2382,27.2076,27.2076,11500.0
2005-11-22 13:20:00,35.54,35.55,35.53,35.55,10600.0,27.2229,27.2306,27.2152,27.2306,10600.0
2005-11-22 13:25:00,35.55,35.56,35.52,35.53,6800.0,27.2306,27.2382,27.2076,27.2152,6800.0
2005-11-22 13:30:00,35.54,35.57,35.53,35.57,10400.0,27.2229,27.2459,27.2152,27.2459,10400.0
2005-11-22 13:35:00,35.55,35.56,35.53,35.54,13200.0,27.2306,27.2382,27.2152,27.2229,13200.0
2005-11-22 13:40:00,35.54,35.54,35.53,35.54,21000.0,27.2229,27.2229,27.2152,27.2229,21000.0
2005-11-22 13:45:00,35.53,35.55,35.53,35.54,21100.0,27.2152,27.2306,27.2152,27.2229,21100.0
2005-11-22 13:50:00,35.55,35.55,35.52,35.53,4700.0,27.2306,27.2306,27.2076,27.2152,4700.0
2005-11-22 13:55:00,35.52,35.52,35.47,35.47,11200.0,27.2076,27.2076,27.1693,27.1693,11200.0
2005-11-22 14:00:00,35.47,35.69,35.46,35.65,117800.0,27.1693,27.3378,27.1616,27.3071,117800.0
2005-11-22 14:05:00,35.66,35.93,35.65,35.85,108400.0,27.3148,27.5216,27.3071,27.4603,108400.0
2005-11-22 14:10:00,35.85,35.9,35.8,35.86,42500.0,27.4603,27.4986,27.422,27.468,42500.0
2005-11-22 14:15:00,35.85,35.95,35.8,35.93,67300.0,27.4603,27.5369,27.422,27.5216,67300.0
2005-11-22 14:20:00,35.93,36.12,35.93,36.05,96800.0,27.5216,27.6672,27.5216,27.6135,96800.0
2005-11-22 14:25:00,36.05,36.1,36.0,36.01,69100.0,27.6135,27.6518,27.5752,27.5829,69100.0
2005-11-22 14:30:00,36.0,36.25,36.0,36.2,86600.0,27.5752,27.7667,27.5752,27.7284,86600.0
2005-11-22 14:35:00,36.23,36.24,36.14,36.19,59400.0,27.7514,27.7591,27.6825,27.7208,59400.0
2005-11-22 14:40:00,36.19,36.36,36.19,36.32,85000.0,27.7208,27.851,27.7208,27.8204,85000.0
2005-11-22 14:45:00,36.31,36.33,36.25,36.3,54800.0,27.8127,27.828,27.7667,27.805,54800.0
2005-11-22 14:50:00,36.3,36.34,36.25,36.34,64800.0,27.805,27.8357,27.7667,27.8357,64800.0
2005-11-22 14:55:00,36.33,36.39,36.28,36.35,43100.0,27.828,27.874,27.7897,27.8433,43100.0
2005-11-22 15:00:00,36.3,36.5,36.3,36.5,73400.0,27.805,27.9582,27.805,27.9582,73400.0
2005-11-22 15:05:00,36.49,36.7,36.49,36.7,60600.0,27.9506,28.1114,27.9506,28.1114,60600.0
2005-11-22 15:10:00,36.7,36.82,36.66,36.81,109900.0,28.1114,28.2033,28.0808,28.1957,109900.0
2005-11-22 15:15:00,36.8,36.82,36.72,36.76,65500.0,28.188,28.2033,28.1267,28.1574,65500.0
2005-11-22 15:20:00,36.77,36.91,36.77,36.9,65400.0,28.165,28.2723,28.165,28.2646,65400.0
2005-11-22 15:25:00,36.88,37.05,36.88,36.98,143100.0,28.2493,28.3795,28.2493,28.3259,143100.0
2005-11-22 15:30:00,36.98,37.0,36.82,36.82,108500.0,28.3259,28.3412,28.2033,28.2033,108500.0
2005-11-22 15:35:00,36.83,36.88,36.81,36.82,165700.0,28.211,28.2493,28.1957,28.2033,165700.0
2005-11-22 15:40:00,36.82,36.86,36.81,36.83,112900.0,28.2033,28.234,28.1957,28.211,112900.0
2005-11-22 15:45:00,36.83,36.87,36.81,36.87,105400.0,28.211,28.2416,28.1957,28.2416,105400.0
2005-11-22 15:50:00,36.86,36.9,36.84,36.88,65800.0,28.234,28.2646,28.2187,28.2493,65800.0
2005-11-22 15:55:00,36.87,36.89,36.85,36.85,83600.0,28.2416,28.257,28.2263,28.2263,83600.0
2005-11-23 09:30:00,36.7,36.8,36.62,36.7,43400.0,28.1114,28.188,28.0501,28.1114,43400.0
2005-11-23 09:35:00,36.5,37.25,36.5,37.25,98600.0,27.9582,28.5327,27.9582,28.5327,98600.0
2005-11-23 09:40:00,37.24,37.4,37.07,37.15,117900.0,28.5251,28.6476,28.3948,28.4561,117900.0
2005-11-23 09:45:00,37.15,37.4,37.02,37.09,102600.0,28.4561,28.6476,28.3565,28.4102,102600.0
2005-11-23 09:50:00,37.15,37.35,37.08,37.29,98200.0,28.4561,28.6093,28.4025,28.5634,98200.0
2005-11-23 09:55:00,37.33,37.37,37.11,37.11,43400.0,28.594,28.6246,28.4255,28.4255,43400.0
2005-11-23 10:00:00,37.11,37.21,37.0,37.21,47000.0,28.4255,28.5021,28.3412,28.5021,47000.0
2005-11-23 10:05:00,37.19,37.25,37.09,37.17,30300.0,28.4868,28.5327,28.4102,28.4714,30300.0
2005-11-23 10:10:00,37.19,37.24,37.11,37.11,24400.0,28.4868,28.5251,28.4255,28.4255,24400.0
2005-11-23 10:15:00,37.12,37.17,37.07,37.1,32600.0,28.4331,28.4714,28.3948,28.4178,32600.0
2005-11-23 10:20:00,37.1,37.11,36.94,36.95,31700.0,28.4178,28.4255,28.2953,28.3029,31700.0
2005-11-23 10:25:00,36.95,37.03,36.92,36.95,68600.0,28.3029,28.3642,28.2799,28.3029,68600.0
2005-11-23 10:30:00,36.95,37.02,36.95,37.01,25700.0,28.3029,28.3565,28.3029,28.3489,25700.0
2005-11-23 10:35:00,37.01,37.01,36.98,36.98,7600.0,28.3489,28.3489,28.3259,28.3259,7600.0
2005-11-23 10:40:00,36.99,37.0,36.95,36.97,33700.0,28.3336,28.3412,28.3029,28.3182,33700.0
2005-11-23 10:45:00,36.95,36.96,36.87,36.93,25000.0,28.3029,28.3106,28.2416,28.2876,25000.0
2005-11-23 10:50:00,36.93,36.94,36.89,36.92,14800.0,28.2876,28.2953,28.257,28.2799,14800.0
2005-11-23 10:55:00,36.92,36.92,36.91,36.92,17800.0,28.2799,28.2799,28.2723,28.2799,17800.0
2005-11-23 11:00:00,36.92,36.95,36.91,36.93,8700.0,28.2799,28.3029,28.2723,28.2876,8700.0
2005-11-23 11:05:00,36.93,36.93,36.9,36.91,12200.0,28.2876,28.2876,28.2646,28.2723,12200.0
2005-11-23 11:10:00,36.92,36.92,36.87,36.87,7200.0,28.2799,28.2799,28.2416,28.2416,7200.0
2005-11-23 11:15:00,36.88,36.91,36.87,36.91,11400.0,28.2493,28.2723,28.2416,28.2723,11400.0
2005-11-23 11:20:00,36.92,36.94,36.91,36.94,14300.0,28.2799,28.2953,28.2723,28.2953,14300.0
2005-11-23 11:25:00,36.94,36.94,36.93,36.93,13200.0,28.2953,28.2953,28.2876,28.2876,13200.0
2005-11-23 11:30:00,36.92,36.93,36.9,36.9,5800.0,28.2799,28.2876,28.2646,28.2646,5800.0
2005-11-23 11:35:00,36.9,36.91,36.86,36.86,26200.0,28.2646,28.2723,28.234,28.234,26200.0
2005-11-23 11:40:00,36.86,36.86,36.84,36.86,19100.0,28.234,28.234,28.2187,28.234,19100.0
2005-11-23 11:45:00,36.86,36.87,36.83,36.85,10500.0,28.234,28.2416,28.211,28.2263,10500.0
2005-11-23 11:50:00,36.86,36.88,36.83,36.85,14300.0,28.234,28.2493,28.211,28.2263,14300.0
2005-11-23 11:55:00,36.85,36.86,36.84,36.85,16000.0,28.2263,28.234,28.2187,28.2263,16000.0
2005-11-23 12:00:00,36.85,36.86,36.81,36.81,10100.0,28.2263,28.234,28.1957,28.1957,10100.0
2005-11-23 12:05:00,36.82,36.84,36.75,36.75,33900.0,28.2033,28.2187,28.1497,28.1497,33900.0
2005-11-23 12:10:00,36.73,36.73,36.69,36.71,27400.0,28.1344,28.1344,28.1038,28.1191,27400.0
2005-11-23 12:15:00,36.71,36.78,36.71,36.77,25000.0,28.1191,28.1727,28.1191,28.165,25000.0
2005-11-23 12:20:00,36.75,36.75,36.68,36.71,25600.0,28.1497,28.1497,28.0961,28.1191,25600.0
2005-11-23 12:25:00,36.7,36.77,36.7,36.77,19600.0,28.1114,28.165,28.1114,28.165,19600.0
2005-11-23 12:30:00,36.78,36.87,36.77,36.85,25300.0,28.1727,28.2416,28.165,28.2263,25300.0
2005-11-23 12:35:00,36.86,36.88,36.85,36.85,10800.0,28.234,28.2493,28.2263,28.2263,10800.0
2005-11-23 12:40:00,36.84,36.84,36.78,36.78,9300.0,28.2187,28.2187,28.1727,28.1727,9300.0
2005-11-23 12:45:00,36.81,36.87,36.79,36.87,22400.0,28.1957,28.2416,28.1804,28.2416,22400.0
2005-11-23 12:50:00,36.85,36.85,36.81,36.82,10400.0,28.2263,28.2263,28.1957,28.2033,10400.0
2005-11-23 12:55:00,36.82,36.82,36.81,36.81,23900.0,28.2033,28.2033,28.1957,28.1957,23900.0
2005-11-23 13:00:00,36.81,36.81,36.75,36.76,4200.0,28.1957,28.1957,28.1497,28.1574,4200.0
2005-11-23 13:05:00,36.76,36.76,36.72,36.74,14700.0,28.1574,28.1574,28.1267,28.1421,14700.0
2005-11-23 13:10:00,36.76,36.79,36.75,36.76,46300.0,28.1574,28.1804,28.1497,28.1574,46300.0
2005-11-23 13:15:00,36.76,36.78,36.76,36.77,13600.0,28.1574,28.1727,28.1574,28.165,13600.0
2005-11-23 13:20:00,36.77,36.78,36.77,36.78,4000.0,28.165,28.1727,28.165,28.1727,4000.0
2005-11-23 13:25:00,36.78,36.79,36.78,36.79,3800.0,28.1727,28.1804,28.1727,28.1804,3800.0
2005-11-23 13:30:00,36.79,36.81,36.79,36.81,10900.0,28.1804,28.1957,28.1804,28.1957,10900.0
2005-11-23 13:35:00,36.8,36.8,36.75,36.76,15500.0,28.188,28.188,28.1497,28.1574,15500.0
2005-11-23 13:40:00,36.75,36.75,36.75,36.75,2700.0,28.1497,28.1497,28.1497,28.1497,2700.0
2005-11-23 13:45:00,36.76,36.76,36.73,36.73,3300.0,28.1574,28.1574,28.1344,28.1344,3300.0
2005-11-23 13:50:00,36.73,36.76,36.73,36.76,18000.0,28.1344,28.1574,28.1344,28.1574,18000.0
2005-11-23 13:55:00,36.76,36.76,36.74,36.74,11200.0,28.1574,28.1574,28.1421,28.1421,11200.0
2005-11-23 14:00:00,36.73,36.75,36.69,36.7,44900.0,28.1344,28.1497,28.1038,28.1114,44900.0
2005-11-23 14:05:00,36.69,36.7,36.69,36.69,14500.0,28.1038,28.1114,28.1038,28.1038,14500.0
2005-11-23 14:10:00,36.69,36.71,36.69,36.7,26000.0,28.1038,28.1191,28.1038,28.1114,26000.0
2005-11-23 14:15:00,36.71,36.73,36.65,36.66,36500.0,28.1191,28.1344,28.0731,28.0808,36500.0
2005-11-23 14:20:00,36.67,36.71,36.66,36.71,27000.0,28.0884,28.1191,28.0808,28.1191,27000.0
2005-11-23 14:25:00,36.7,36.8,36.7,36.79,36700.0,28.1114,28.188,28.1114,28.1804,36700.0
2005-11-23 14:30:00,36.78,36.78,36.72,36.73,13800.0,28.1727,28.1727,28.1267,28.1344,13800.0
2005-11-23 14:35:00,36.72,36.76,36.72,36.74,10900.0,28.1267,28.1574,28.1267,28.1421,10900.0
2005-11-23 14:40:00,36.75,36.78,36.72,36.72,10600.0,28.1497,28.1727,28.1267,28.1267,10600.0
2005-11-23 14:45:00,36.73,36.74,36.72,36.72,6200.0,28.1344,28.1421,28.1267,28.1267,6200.0
2005-11-23 14:50:00,36.73,36.73,36.7,36.71,5900.0,28.1344,28.1344,28.1114,28.1191,5900.0
2005-11-23 14:55:00,36.71,36.72,36.66,36.66,21700.0,28.1191,28.1267,28.0808,28.0808,21700.0
2005-11-23 15:00:00,36.66,36.66,36.63,36.64,29200.0,28.0808,28.0808,28.0578,28.0655,29200.0
2005-11-23 15:05:00,36.64,36.65,36.63,36.63,12100.0,28.0655,28.0731,28.0578,28.0578,12100.0
2005-11-23 15:10:00,36.63,36.63,36.6,36.6,38300.0,28.0578,28.0578,28.0348,28.0348,38300.0
2005-11-23 15:15:00,36.6,36.62,36.6,36.61,37000.0,28.0348,28.0501,28.0348,28.0425,37000.0
2005-11-23 15:20:00,36.61,36.66,36.6,36.66,12000.0,28.0425,28.0808,28.0348,28.0808,12000.0
2005-11-23 15:25:00,36.66,36.67,36.63,36.63,38100.0,28.0808,28.0884,28.0578,28.0578,38100.0
2005-11-23 15:30:00,36.63,36.69,36.63,36.67,13600.0,28.0578,28.1038,28.0578,28.0884,13600.0
2005-11-23 15:35:00,36.67,36.69,36.65,36.69,22700.0,28.0884,28.1038,28.0731,28.1038,22700.0
2005-11-23 15:40:00,36.69,36.69,36.65,36.65,25800.0,28.1038,28.1038,28.0731,28.0731,25800.0
2005-11-23 15:45:00,36.65,36.69,36.65,36.69,13000.0,28.0731,28.1038,28.0731,28.1038,13000.0
2005-11-23 15:50:00,36.68,36.69,36.65,36.67,22200.0,28.0961,28.1038,28.0731,28.0884,22200.0
2005-11-23 15:55:00,36.67,36.68,36.66,36.67,28500.0,28.0884,28.0961,28.0808,28.0884,28500.0
2005-11-25 09:30:00,36.66,36.76,36.6,36.6,31900.0,28.0808,28.1574,28.0348,28.0348,31900.0
2005-11-25 09:35:00,36.59,36.59,36.52,36.57,12800.0,28.0272,28.0272,27.9736,28.0118,12800.0
2005-11-25 09:40:00,36.54,36.96,36.53,36.8,36000.0,27.9889,28.3106,27.9812,28.188,36000.0
2005-11-25 09:45:00,36.8,36.8,36.62,36.67,17200.0,28.188,28.188,28.0501,28.0884,17200.0
2005-11-25 09:50:00,36.67,36.81,36.65,36.8,9700.0,28.0884,28.1957,28.0731,28.188,9700.0
2005-11-25 09:55:00,36.8,36.8,36.6,36.62,36700.0,28.188,28.188,28.0348,28.0501,36700.0
2005-11-25 10:00:00,36.6,36.65,36.6,36.62,38700.0,28.0348,28.0731,28.0348,28.0501,38700.0
2005-11-25 10:05:00,36.61,36.68,36.61,36.68,10900.0,28.0425,28.0961,28.0425,28.0961,10900.0
2005-11-25 10:10:00,36.68,36.7,36.64,36.64,5200.0,28.0961,28.1114,28.0655,28.0655,5200.0
2005-11-25 10:15:00,36.63,36.63,36.52,36.52,26900.0,28.0578,28.0578,27.9736,27.9736,26900.0
2005-11-25 10:20:00,36.52,36.59,36.52,36.54,14700.0,27.9736,28.0272,27.9736,27.9889,14700.0
2005-11-25 10:25:00,36.54,36.54,36.51,36.51,19300.0,27.9889,27.9889,27.9659,27.9659,19300.0
2005-11-25 10:30:00,36.52,36.6,36.52,36.59,23600.0,27.9736,28.0348,27.9736,28.0272,23600.0
2005-11-25 10:35:00,36.56,36.6,36.53,36.54,6700.0,28.0042,28.0348,27.9812,27.9889,6700.0
2005-11-25 10:40:00,36.55,36.56,36.52,36.55,5700.0,27.9965,28.0042,27.9736,27.9965,5700.0
2005-11-25 10:45:00,36.55,36.61,36.53,36.53,16200.0,27.9965,28.0425,27.9812,27.9812,16200.0
2005-11-25 10:50:00,36.56,36.57,36.52,36.56,5600.0,28.0042,28.0118,27.9736,28.0042,5600.0
2005-11-25 10:55:00,36.56,36.6,36.56,36.57,5600.0,28.0042,28.0348,28.0042,28.0118,5600.0
2005-11-25 11:00:00,36.57,36.59,36.56,36.56,10300.0,28.0118,28.0272,28.0042,28.0042,10300.0
2005-11-25 11:05:00,36.57,36.61,36.57,36.58,69300.0,28.0118,28.0425,28.0118,28.0195,69300.0
2005-11-25 11:10:00,36.57,36.6,36.56,36.6,23800.0,28.0118,28.0348,28.0042,28.0348,23800.0
2005-11-25 11:15:00,36.6,36.6,36.55,36.56,5300.0,28.0348,28.0348,27.9965,28.0042,5300.0
2005-11-25 11:20:00,36.56,36.59,36.53,36.56,14700.0,28.0042,28.0272,27.9812,28.0042,14700.0
2005-11-25 11:25:00,36.55,36.57,36.54,36.55,14100.0,27.9965,28.0118,27.9889,27.9965,14100.0
2005-11-25 11:30:00,36.55,36.57,36.55,36.57,4500.0,27.9965,28.0118,27.9965,28.0118,4500.0
2005-11-25 11:35:00,36.58,36.58,36.51,36.51,10100.0,28.0195,28.0195,27.9659,27.9659,10100.0
2005-11-25 11:40:00,36.51,36.55,36.51,36.55,9400.0,27.9659,27.9965,27.9659,27.9965,9400.0
2005-11-25 11:45:00,36.55,36.61,36.55,36.59,17300.0,27.9965,28.0425,27.9965,28.0272,17300.0
2005-11-25 11:50:00,36.58,36.6,36.55,36.57,11200.0,28.0195,28.0348,27.9965,28.0118,11200.0
2005-11-25 11:55:00,36.55,36.58,36.52,36.53,17900.0,27.9965,28.0195,27.9736,27.9812,17900.0
2005-11-25 12:00:00,36.52,36.54,36.51,36.54,34800.0,27.9736,27.9889,27.9659,27.9889,34800.0
2005-11-25 12:05:00,36.53,36.53,36.51,36.52,13500.0,27.9812,27.9812,27.9659,27.9736,13500.0
2005-11-25 12:10:00,36.51,36.54,36.51,36.53,19000.0,27.9659,27.9889,27.9659,27.9812,19000.0
2005-11-25 12:15:00,36.54,36.54,36.5,36.54,24300.0,27.9889,27.9889,27.9582,27.9889,24300.0
2005-11-25 12:20:00,36.54,36.62,36.54,36.6,33600.0,27.9889,28.0501,27.9889,28.0348,33600.0
2005-11-25 12:25:00,36.55,36.6,36.54,36.55,23400.0,27.9965,28.0348,27.9889,27.9965,23400.0
2005-11-25 12:30:00,36.55,36.57,36.53,36.54,9400.0,27.9965,28.0118,27.9812,27.9889,9400.0
2005-11-25 12:35:00,36.56,36.56,36.5,36.53,12700.0,28.0042,28.0042,27.9582,27.9812,12700.0
2005-11-25 12:40:00,36.53,36.54,36.53,36.54,19200.0,27.9812,27.9889,27.9812,27.9889,19200.0
2005-11-25 12:45:00,36.54,36.54,36.43,36.49,30400.0,27.9889,27.9889,27.9046,27.9506,30400.0
2005-11-25 12:50:00,36.48,36.6,36.48,36.6,25400.0,27.9429,28.0348,27.9429,28.0348,25400.0
2005-11-25 12:55:00,36.61,36.67,36.6,36.61,27100.0,28.0425,28.0884,28.0348,28.0425,27100.0
2005-11-25 13:00:00,36.61,36.62,36.61,36.62,11700.0,28.0425,28.0501,28.0425,28.0501,11700.0
2005-11-25 13:05:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 13:10:00,36.59,36.59,36.59,36.59,1000.0,28.0272,28.0272,28.0272,28.0272,1000.0
2005-11-25 13:15:00,36.58,36.58,36.58,36.58,2600.0,28.0195,28.0195,28.0195,28.0195,2600.0
2005-11-25 13:20:00,36.58,36.58,36.58,36.58,0.0,28.0195,28.0195,28.0195,28.0195,0.0
2005-11-25 13:25:00,36.58,36.58,36.58,36.58,0.0,28.0195,28.0195,28.0195,28.0195,0.0
2005-11-25 13:30:00,36.62,36.62,36.62,36.62,200.0,28.0501,28.0501,28.0501,28.0501,200.0
2005-11-25 13:35:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 13:40:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 13:45:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 13:50:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 13:55:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:00:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:05:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:10:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:15:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:20:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:25:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:30:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:35:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:40:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:45:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:50:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 14:55:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:00:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:05:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:10:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:15:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:20:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:25:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:30:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:35:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:40:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:45:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:50:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-25 15:55:00,36.62,36.62,36.62,36.62,0.0,28.0501,28.0501,28.0501,28.0501,0.0
2005-11-28 09:30:00,36.52,36.53,36.33,36.33,54900.0,27.9736,27.9812,27.828,27.828,54900.0
2005-11-28 09:35:00,36.34,36.44,36.28,36.3,17900.0,27.8357,27.9123,27.7897,27.805,17900.0
2005-11-28 09:40:00,36.29,36.41,36.25,36.37,28000.0,27.7974,27.8893,27.7667,27.8587,28000.0
2005-11-28 09:45:00,36.37,36.37,36.26,36.27,49000.0,27.8587,27.8587,27.7744,27.7821,49000.0
2005-11-28 09:50:00,36.26,36.27,36.02,36.02,118500.0,27.7744,27.7821,27.5906,27.5906,118500.0
2005-11-28 09:55:00,36.02,36.04,35.85,35.95,130800.0,27.5906,27.6059,27.4603,27.5369,130800.0
2005-11-28 10:00:00,35.94,36.1,35.82,35.83,177800.0,27.5293,27.6518,27.4374,27.445,177800.0
2005-11-28 10:05:00,35.83,35.86,35.75,35.86,130700.0,27.445,27.468,27.3837,27.468,130700.0
2005-11-28 10:10:00,35.86,35.9,35.75,35.8,154700.0,27.468,27.4986,27.3837,27.422,154700.0
2005-11-28 10:15:00,35.84,35.85,35.76,35.76,100400.0,27.4527,27.4603,27.3914,27.3914,100400.0
2005-11-28 10:20:00,35.8,35.81,35.66,35.66,55100.0,27.422,27.4297,27.3148,27.3148,55100.0
2005-11-28 10:25:00,35.71,35.72,35.59,35.59,72400.0,27.3531,27.3608,27.2612,27.2612,72400.0
2005-11-28 10:30:00,35.59,35.66,35.56,35.66,89300.0,27.2612,27.3148,27.2382,27.3148,89300.0
2005-11-28 10:35:00,35.65,35.71,35.65,35.66,32900.0,27.3071,27.3531,27.3071,27.3148,32900.0
2005-11-28 10:40:00,35.65,35.7,35.64,35.69,30600.0,27.3071,27.3454,27.2995,27.3378,30600.0
2005-11-28 10:45:00,35.7,35.75,35.69,35.73,54300.0,27.3454,27.3837,27.3378,27.3684,54300.0
2005-11-28 10:50:00,35.74,35.75,35.72,35.75,23600.0,27.3761,27.3837,27.3608,27.3837,23600.0
2005-11-28 10:55:00,35.74,35.75,35.72,35.73,11300.0,27.3761,27.3837,27.3608,27.3684,11300.0
2005-11-28 11:00:00,35.74,35.74,35.7,35.71,16200.0,27.3761,27.3761,27.3454,27.3531,16200.0
2005-11-28 11:05:00,35.71,35.75,35.71,35.72,16000.0,27.3531,27.3837,27.3531,27.3608,16000.0
2005-11-28 11:10:00,35.71,35.76,35.67,35.76,43100.0,27.3531,27.3914,27.3225,27.3914,43100.0
2005-11-28 11:15:00,35.76,35.77,35.74,35.76,9700.0,27.3914,27.3991,27.3761,27.3914,9700.0
2005-11-28 11:20:00,35.74,35.74,35.71,35.71,8200.0,27.3761,27.3761,27.3531,27.3531,8200.0
2005-11-28 11:25:00,35.71,35.71,35.63,35.64,43100.0,27.3531,27.3531,27.2918,27.2995,43100.0
2005-11-28 11:30:00,35.64,35.64,35.55,35.55,75600.0,27.2995,27.2995,27.2306,27.2306,75600.0
2005-11-28 11:35:00,35.54,35.55,35.44,35.52,57000.0,27.2229,27.2306,27.1463,27.2076,57000.0
2005-11-28 11:40:00,35.52,35.53,35.47,35.53,17300.0,27.2076,27.2152,27.1693,27.2152,17300.0
2005-11-28 11:45:00,35.53,35.63,35.52,35.6,23000.0,27.2152,27.2918,27.2076,27.2688,23000.0
2005-11-28 11:50:00,35.63,35.71,35.63,35.71,24200.0,27.2918,27.3531,27.2918,27.3531,24200.0
2005-11-28 11:55:00,35.71,35.75,35.7,35.71,22200.0,27.3531,27.3837,27.3454,27.3531,22200.0
2005-11-28 12:00:00,35.71,35.72,35.66,35.71,27900.0,27.3531,27.3608,27.3148,27.3531,27900.0
2005-11-28 12:05:00,35.75,35.76,35.71,35.71,48200.0,27.3837,27.3914,27.3531,27.3531,48200.0
2005-11-28 12:10:00,35.71,35.76,35.71,35.75,22200.0,27.3531,27.3914,27.3531,27.3837,22200.0
2005-11-28 12:15:00,35.75,35.75,35.71,35.72,21700.0,27.3837,27.3837,27.3531,27.3608,21700.0
2005-11-28 12:20:00,35.74,35.78,35.74,35.75,20000.0,27.3761,27.4067,27.3761,27.3837,20000.0
2005-11-28 12:25:00,35.75,35.75,35.68,35.68,33200.0,27.3837,27.3837,27.3301,27.3301,33200.0
2005-11-28 12:30:00,35.68,35.68,35.64,35.67,30000.0,27.3301,27.3301,27.2995,27.3225,30000.0
2005-11-28 12:35:00,35.68,35.73,35.67,35.7,10500.0,27.3301,27.3684,27.3225,27.3454,10500.0
2005-11-28 12:40:00,35.72,35.73,35.68,35.69,28000.0,27.3608,27.3684,27.3301,27.3378,28000.0
2005-11-28 12:45:00,35.69,35.7,35.66,35.66,23200.0,27.3378,27.3454,27.3148,27.3148,23200.0
2005-11-28 12:50:00,35.66,35.67,35.65,35.67,16700.0,27.3148,27.3225,27.3071,27.3225,16700.0
2005-11-28 12:55:00,35.67,35.7,35.66,35.67,13900.0,27.3225,27.3454,27.3148,27.3225,13900.0
2005-11-28 13:00:00,35.67,35.67,35.65,35.67,20300.0,27.3225,27.3225,27.3071,27.3225,20300.0
2005-11-28 13:05:00,35.67,35.67,35.64,35.65,22800.0,27.3225,27.3225,27.2995,27.3071,22800.0
2005-11-28 13:10:00,35.64,35.64,35.6,35.6,25100.0,27.2995,27.2995,27.2688,27.2688,25100.0
2005-11-28 13:15:00,35.6,35.68,35.59,35.67,37800.0,27.2688,27.3301,27.2612,27.3225,37800.0
2005-11-28 13:20:00,35.67,35.68,35.61,35.61,8300.0,27.3225,27.3301,27.2765,27.2765,8300.0
2005-11-28 13:25:00,35.61,35.63,35.61,35.62,10700.0,27.2765,27.2918,27.2765,27.2842,10700.0
2005-11-28 13:30:00,35.62,35.62,35.6,35.6,53200.0,27.2842,27.2842,27.2688,27.2688,53200.0
2005-11-28 13:35:00,35.6,35.6,35.59,35.59,23800.0,27.2688,27.2688,27.2612,27.2612,23800.0
2005-11-28 13:40:00,35.6,35.6,35.55,35.56,24400.0,27.2688,27.2688,27.2306,27.2382,24400.0
2005-11-28 13:45:00,35.56,35.56,35.53,35.54,12300.0,27.2382,27.2382,27.2152,27.2229,12300.0
2005-11-28 13:50:00,35.55,35.55,35.54,35.54,11500.0,27.2306,27.2306,27.2229,27.2229,11500.0
2005-11-28 13:55:00,35.54,35.56,35.54,35.56,13400.0,27.2229,27.2382,27.2229,27.2382,13400.0
2005-11-28 14:00:00,35.55,35.55,35.52,35.53,25700.0,27.2306,27.2306,27.2076,27.2152,25700.0
2005-11-28 14:05:00,35.54,35.55,35.53,35.55,44100.0,27.2229,27.2306,27.2152,27.2306,44100.0
2005-11-28 14:10:00,35.55,35.6,35.54,35.6,43800.0,27.2306,27.2688,27.2229,27.2688,43800.0
2005-11-28 14:15:00,35.6,35.6,35.57,35.57,16500.0,27.2688,27.2688,27.2459,27.2459,16500.0
2005-11-28 14:20:00,35.58,35.58,35.52,35.52,45100.0,27.2535,27.2535,27.2076,27.2076,45100.0
2005-11-28 14:25:00,35.52,35.52,35.48,35.48,55400.0,27.2076,27.2076,27.1769,27.1769,55400.0
2005-11-28 14:30:00,35.46,35.49,35.44,35.49,40700.0,27.1616,27.1846,27.1463,27.1846,40700.0
2005-11-28 14:35:00,35.5,35.5,35.48,35.5,31300.0,27.1923,27.1923,27.1769,27.1923,31300.0
2005-11-28 14:40:00,35.49,35.5,35.46,35.49,40800.0,27.1846,27.1923,27.1616,27.1846,40800.0
2005-11-28 14:45:00,35.49,35.49,35.45,35.47,53000.0,27.1846,27.1846,27.154,27.1693,53000.0
2005-11-28 14:50:00,35.46,35.49,35.46,35.48,26600.0,27.1616,27.1846,27.1616,27.1769,26600.0
2005-11-28 14:55:00,35.48,35.51,35.47,35.5,56300.0,27.1769,27.1999,27.1693,27.1923,56300.0
2005-11-28 15:00:00,35.5,35.5,35.44,35.44,49700.0,27.1923,27.1923,27.1463,27.1463,49700.0
2005-11-28 15:05:00,35.44,35.49,35.44,35.49,89800.0,27.1463,27.1846,27.1463,27.1846,89800.0
2005-11-28 15:10:00,35.49,35.5,35.45,35.47,50300.0,27.1846,27.1923,27.154,27.1693,50300.0
2005-11-28 15:15:00,35.47,35.52,35.46,35.49,47000.0,27.1693,27.2076,27.1616,27.1846,47000.0
2005-11-28 15:20:00,35.49,35.49,35.44,35.45,42600.0,27.1846,27.1846,27.1463,27.154,42600.0
2005-11-28 15:25:00,35.44,35.46,35.44,35.46,29800.0,27.1463,27.1616,27.1463,27.1616,29800.0
2005-11-28 15:30:00,35.46,35.52,35.45,35.52,55600.0,27.1616,27.2076,27.154,27.2076,55600.0
2005-11-28 15:35:00,35.52,35.54,35.46,35.53,42400.0,27.2076,27.2229,27.1616,27.2152,42400.0
2005-11-28 15:40:00,35.53,35.53,35.52,35.53,31000.0,27.2152,27.2152,27.2076,27.2152,31000.0
2005-11-28 15:45:00,35.53,35.54,35.51,35.52,59300.0,27.2152,27.2229,27.1999,27.2076,59300.0
2005-11-28 15:50:00,35.51,35.53,35.51,35.53,70600.0,27.1999,27.2152,27.1999,27.2152,70600.0
2005-11-28 15:55:00,35.53,35.57,35.53,35.55,103200.0,27.2152,27.2459,27.2152,27.2306,103200.0
2005-11-29 09:30:00,35.76,35.82,35.61,35.65,72100.0,27.3914,27.4374,27.2765,27.3071,72100.0
2005-11-29 09:35:00,35.65,35.68,35.5,35.52,51200.0,27.3071,27.3301,27.1923,27.2076,51200.0
2005-11-29 09:40:00,35.51,35.52,35.32,35.35,59700.0,27.1999,27.2076,27.0544,27.0774,59700.0
2005-11-29 09:45:00,35.34,35.42,35.29,35.34,78300.0,27.0697,27.131,27.0314,27.0697,78300.0
2005-11-29 09:50:00,35.35,35.45,35.34,35.4,68800.0,27.0774,27.154,27.0697,27.1157,68800.0
2005-11-29 09:55:00,35.38,35.46,35.34,35.4,57100.0,27.1003,27.1616,27.0697,27.1157,57100.0
2005-11-29 10:00:00,35.4,36.74,35.4,36.42,125900.0,27.1157,28.1421,27.1157,27.897,125900.0
2005-11-29 10:05:00,36.41,36.99,36.35,36.85,293500.0,27.8893,28.3336,27.8433,28.2263,293500.0
2005-11-29 10:10:00,36.8,36.81,36.38,36.38,176500.0,28.188,28.1957,27.8663,27.8663,176500.0
2005-11-29 10:15:00,36.38,36.51,36.3,36.35,127400.0,27.8663,27.9659,27.805,27.8433,127400.0
2005-11-29 10:20:00,36.35,36.36,36.11,36.16,85100.0,27.8433,27.851,27.6595,27.6978,85100.0
2005-11-29 10:25:00,36.15,36.16,36.0,36.01,76800.0,27.6901,27.6978,27.5752,27.5829,76800.0
2005-11-29 10:30:00,36.01,36.14,35.85,35.96,84600.0,27.5829,27.6825,27.4603,27.5446,84600.0
2005-11-29 10:35:00,35.97,36.95,35.95,36.08,72300.0,27.5523,28.3029,27.5369,27.6365,72300.0
2005-11-29 10:40:00,36.08,36.09,36.02,36.02,46300.0,27.6365,27.6442,27.5906,27.5906,46300.0
2005-11-29 10:45:00,36.01,36.02,35.95,35.97,24000.0,27.5829,27.5906,27.5369,27.5523,24000.0
2005-11-29 10:50:00,35.97,35.97,35.84,35.85,58900.0,27.5523,27.5523,27.4527,27.4603,58900.0
2005-11-29 10:55:00,35.85,35.87,35.83,35.86,24800.0,27.4603,27.4757,27.445,27.468,24800.0
2005-11-29 11:00:00,35.86,35.95,35.84,35.95,67400.0,27.468,27.5369,27.4527,27.5369,67400.0
2005-11-29 11:05:00,35.95,35.95,35.83,35.91,64800.0,27.5369,27.5369,27.445,27.5063,64800.0
2005-11-29 11:10:00,35.9,35.91,35.85,35.88,20700.0,27.4986,27.5063,27.4603,27.4833,20700.0
2005-11-29 11:15:00,35.88,36.16,35.87,35.98,216600.0,27.4833,27.6978,27.4757,27.5599,216600.0
2005-11-29 11:20:00,35.97,36.17,35.96,36.17,77700.0,27.5523,27.7055,27.5446,27.7055,77700.0
2005-11-29 11:25:00,36.17,36.19,35.95,35.97,55600.0,27.7055,27.7208,27.5369,27.5523,55600.0
2005-11-29 11:30:00,35.97,36.06,35.96,36.03,37900.0,27.5523,27.6212,27.5446,27.5982,37900.0
2005-11-29 11:35:00,36.03,36.06,35.98,36.05,25900.0,27.5982,27.6212,27.5599,27.6135,25900.0
2005-11-29 11:40:00,36.06,36.06,36.0,36.01,32000.0,27.6212,27.6212,27.5752,27.5829,32000.0
2005-11-29 11:45:00,36.01,36.01,35.97,35.99,17900.0,27.5829,27.5829,27.5523,27.5676,17900.0
2005-11-29 11:50:00,35.99,35.99,35.86,35.86,24400.0,27.5676,27.5676,27.468,27.468,24400.0
2005-11-29 11:55:00,35.88,35.89,35.84,35.85,37800.0,27.4833,27.491,27.4527,27.4603,37800.0
2005-11-29 12:00:00,35.84,35.85,35.72,35.72,31100.0,27.4527,27.4603,27.3608,27.3608,31100.0
2005-11-29 12:05:00,35.7,35.85,35.7,35.85,46400.0,27.3454,27.4603,27.3454,27.4603,46400.0
2005-11-29 12:10:00,35.84,35.85,35.67,35.7,27800.0,27.4527,27.4603,27.3225,27.3454,27800.0
2005-11-29 12:15:00,35.69,35.71,35.51,35.55,24900.0,27.3378,27.3531,27.1999,27.2306,24900.0
2005-11-29 12:20:00,35.55,35.64,35.54,35.62,34200.0,27.2306,27.2995,27.2229,27.2842,34200.0
2005-11-29 12:25:00,35.62,35.62,35.47,35.52,40600.0,27.2842,27.2842,27.1693,27.2076,40600.0
2005-11-29 12:30:00,35.52,35.53,35.45,35.48,38000.0,27.2076,27.2152,27.154,27.1769,38000.0
2005-11-29 12:35:00,35.47,35.52,35.37,35.37,43900.0,27.1693,27.2076,27.0927,27.0927,43900.0
2005-11-29 12:40:00,35.36,35.45,35.33,35.44,33100.0,27.085,27.154,27.062,27.1463,33100.0
2005-11-29 12:45:00,35.44,35.52,35.43,35.51,30100.0,27.1463,27.2076,27.1386,27.1999,30100.0
2005-11-29 12:50:00,35.51,35.55,35.51,35.52,16000.0,27.1999,27.2306,27.1999,27.2076,16000.0
2005-11-29 12:55:00,35.52,35.59,35.52,35.53,8000.0,27.2076,27.2612,27.2076,27.2152,8000.0
2005-11-29 13:00:00,35.49,35.58,35.49,35.58,6500.0,27.1846,27.2535,27.1846,27.2535,6500.0
2005-11-29 13:05:00,35.57,35.71,35.57,35.71,24800.0,27.2459,27.3531,27.2459,27.3531,24800.0
2005-11-29 13:10:00,35.72,35.73,35.7,35.7,10200.0,27.3608,27.3684,27.3454,27.3454,10200.0
2005-11-29 13:15:00,35.7,35.74,35.67,35.73,15800.0,27.3454,27.3761,27.3225,27.3684,15800.0
2005-11-29 13:20:00,35.72,35.72,35.58,35.64,30000.0,27.3608,27.3608,27.2535,27.2995,30000.0
2005-11-29 13:25:00,35.64,35.67,35.64,35.66,8300.0,27.2995,27.3225,27.2995,27.3148,8300.0
2005-11-29 13:30:00,35.65,35.65,35.55,35.6,6700.0,27.3071,27.3071,27.2306,27.2688,6700.0
2005-11-29 13:35:00,35.6,35.6,35.53,35.6,20100.0,27.2688,27.2688,27.2152,27.2688,20100.0
2005-11-29 13:40:00,35.58,35.59,35.49,35.49,9600.0,27.2535,27.2612,27.1846,27.1846,9600.0
2005-11-29 13:45:00,35.5,35.5,35.4,35.41,18800.0,27.1923,27.1923,27.1157,27.1233,18800.0
2005-11-29 13:50:00,35.42,35.52,35.41,35.51,18400.0,27.131,27.2076,27.1233,27.1999,18400.0
2005-11-29 13:55:00,35.52,35.53,35.41,35.41,15000.0,27.2076,27.2152,27.1233,27.1233,15000.0
2005-11-29 14:00:00,35.41,35.5,35.41,35.5,16600.0,27.1233,27.1923,27.1233,27.1923,16600.0
2005-11-29 14:05:00,35.5,35.5,35.43,35.43,6300.0,27.1923,27.1923,27.1386,27.1386,6300.0
2005-11-29 14:10:00,35.43,35.5,35.43,35.5,13400.0,27.1386,27.1923,27.1386,27.1923,13400.0
2005-11-29 14:15:00,35.5,35.55,35.5,35.51,16300.0,27.1923,27.2306,27.1923,27.1999,16300.0
2005-11-29 14:20:00,35.5,35.52,35.47,35.48,19300.0,27.1923,27.2076,27.1693,27.1769,19300.0
2005-11-29 14:25:00,35.47,35.51,35.46,35.5,14000.0,27.1693,27.1999,27.1616,27.1923,14000.0
2005-11-29 14:30:00,35.49,35.55,35.46,35.55,15600.0,27.1846,27.2306,27.1616,27.2306,15600.0
2005-11-29 14:35:00,35.55,35.61,35.55,35.58,29500.0,27.2306,27.2765,27.2306,27.2535,29500.0
2005-11-29 14:40:00,35.58,35.61,35.56,35.6,16200.0,27.2535,27.2765,27.2382,27.2688,16200.0
2005-11-29 14:45:00,35.61,35.67,35.55,35.62,31500.0,27.2765,27.3225,27.2306,27.2842,31500.0
2005-11-29 14:50:00,35.63,35.63,35.56,35.59,13900.0,27.2918,27.2918,27.2382,27.2612,13900.0
2005-11-29 14:55:00,35.59,35.62,35.57,35.58,13500.0,27.2612,27.2842,27.2459,27.2535,13500.0
2005-11-29 15:00:00,35.58,35.62,35.58,35.61,9600.0,27.2535,27.2842,27.2535,27.2765,9600.0
2005-11-29 15:05:00,35.62,35.66,35.55,35.59,22300.0,27.2842,27.3148,27.2306,27.2612,22300.0
2005-11-29 15:10:00,35.57,35.59,35.54,35.55,24100.0,27.2459,27.2612,27.2229,27.2306,24100.0
2005-11-29 15:15:00,35.56,35.64,35.56,35.6,19400.0,27.2382,27.2995,27.2382,27.2688,19400.0
2005-11-29 15:20:00,35.6,35.62,35.46,35.46,31500.0,27.2688,27.2842,27.1616,27.1616,31500.0
2005-11-29 15:25:00,35.47,35.56,35.47,35.55,34500.0,27.1693,27.2382,27.1693,27.2306,34500.0
2005-11-29 15:30:00,35.55,35.55,35.49,35.51,17000.0,27.2306,27.2306,27.1846,27.1999,17000.0
2005-11-29 15:35:00,35.51,35.51,35.46,35.47,26400.0,27.1999,27.1999,27.1616,27.1693,26400.0
2005-11-29 15:40:00,35.46,35.53,35.41,35.53,34500.0,27.1616,27.2152,27.1233,27.2152,34500.0
2005-11-29 15:45:00,35.55,35.55,35.46,35.5,28100.0,27.2306,27.2306,27.1616,27.1923,28100.0
2005-11-29 15:50:00,35.5,35.5,35.43,35.48,56300.0,27.1923,27.1923,27.1386,27.1769,56300.0
2005-11-29 15:55:00,35.47,35.49,35.45,35.47,27100.0,27.1693,27.1846,27.154,27.1693,27100.0
2005-11-30 09:30:00,35.65,35.65,35.51,35.53,40100.0,27.3071,27.3071,27.1999,27.2152,40100.0
2005-11-30 09:35:00,35.52,35.7,35.51,35.54,37500.0,27.2076,27.3454,27.1999,27.2229,37500.0
2005-11-30 09:40:00,35.55,35.76,35.5,35.67,39000.0,27.2306,27.3914,27.1923,27.3225,39000.0
2005-11-30 09:45:00,35.67,35.8,35.64,35.77,35400.0,27.3225,27.422,27.2995,27.3991,35400.0
2005-11-30 09:50:00,35.77,35.98,35.71,35.98,21300.0,27.3991,27.5599,27.3531,27.5599,21300.0
2005-11-30 09:55:00,35.99,36.11,35.95,36.01,51600.0,27.5676,27.6595,27.5369,27.5829,51600.0
2005-11-30 10:00:00,36.03,36.05,35.73,35.81,52700.0,27.5982,27.6135,27.3684,27.4297,52700.0
2005-11-30 10:05:00,35.79,35.87,35.65,35.65,30900.0,27.4144,27.4757,27.3071,27.3071,30900.0
2005-11-30 10:10:00,35.64,35.74,35.5,35.73,46200.0,27.2995,27.3761,27.1923,27.3684,46200.0
2005-11-30 10:15:00,35.72,35.73,35.63,35.64,25000.0,27.3608,27.3684,27.2918,27.2995,25000.0
2005-11-30 10:20:00,35.65,35.82,35.65,35.77,34400.0,27.3071,27.4374,27.3071,27.3991,34400.0
2005-11-30 10:25:00,35.76,35.8,35.7,35.73,30000.0,27.3914,27.422,27.3454,27.3684,30000.0
2005-11-30 10:30:00,35.7,35.72,35.63,35.65,29800.0,27.3454,27.3608,27.2918,27.3071,29800.0
2005-11-30 10:35:00,35.65,35.89,35.65,35.85,24600.0,27.3071,27.491,27.3071,27.4603,24600.0
2005-11-30 10:40:00,35.85,35.9,35.79,35.85,23400.0,27.4603,27.4986,27.4144,27.4603,23400.0
2005-11-30 10:45:00,35.85,35.88,35.77,35.82,14800.0,27.4603,27.4833,27.3991,27.4374,14800.0
2005-11-30 10:50:00,35.82,35.95,35.82,35.94,15100.0,27.4374,27.5369,27.4374,27.5293,15100.0
2005-11-30 10:55:00,35.94,36.02,35.94,36.01,36100.0,27.5293,27.5906,27.5293,27.5829,36100.0
2005-11-30 11:00:00,36.02,36.13,36.01,36.04,38700.0,27.5906,27.6748,27.5829,27.6059,38700.0
2005-11-30 11:05:00,36.04,36.16,36.02,36.03,28300.0,27.6059,27.6978,27.5906,27.5982,28300.0
2005-11-30 11:10:00,36.03,36.2,36.01,36.2,28900.0,27.5982,27.7284,27.5829,27.7284,28900.0
2005-11-30 11:15:00,36.21,36.29,36.19,36.29,42400.0,27.7361,27.7974,27.7208,27.7974,42400.0
2005-11-30 11:20:00,36.31,36.33,36.2,36.22,49700.0,27.8127,27.828,27.7284,27.7438,49700.0
2005-11-30 11:25:00,36.21,36.22,36.07,36.09,31700.0,27.7361,27.7438,27.6289,27.6442,31700.0
2005-11-30 11:30:00,36.1,36.1,36.0,36.0,33300.0,27.6518,27.6518,27.5752,27.5752,33300.0
2005-11-30 11:35:00,36.0,36.1,35.91,36.08,41700.0,27.5752,27.6518,27.5063,27.6365,41700.0
2005-11-30 11:40:00,36.09,36.09,36.05,36.09,9200.0,27.6442,27.6442,27.6135,27.6442,9200.0
2005-11-30 11:45:00,36.08,36.08,36.02,36.05,13600.0,27.6365,27.6365,27.5906,27.6135,13600.0
2005-11-30 11:50:00,36.06,36.11,36.02,36.04,11700.0,27.6212,27.6595,27.5906,27.6059,11700.0
2005-11-30 11:55:00,36.03,36.06,35.97,36.06,28800.0,27.5982,27.6212,27.5523,27.6212,28800.0
2005-11-30 12:00:00,36.05,36.05,36.01,36.03,4000.0,27.6135,27.6135,27.5829,27.5982,4000.0
2005-11-30 12:05:00,36.03,36.13,36.03,36.12,19200.0,27.5982,27.6748,27.5982,27.6672,19200.0
2005-11-30 12:10:00,36.12,36.13,36.02,36.04,10400.0,27.6672,27.6748,27.5906,27.6059,10400.0
2005-11-30 12:15:00,36.04,36.07,35.94,36.04,26500.0,27.6059,27.6289,27.5293,27.6059,26500.0
2005-11-30 12:20:00,36.02,36.02,35.9,35.95,9500.0,27.5906,27.5906,27.4986,27.5369,9500.0
2005-11-30 12:25:00,35.95,35.99,35.93,35.98,5200.0,27.5369,27.5676,27.5216,27.5599,5200.0
2005-11-30 12:30:00,35.97,35.97,35.89,35.89,19600.0,27.5523,27.5523,27.491,27.491,19600.0
2005-11-30 12:35:00,35.9,35.9,35.86,35.88,9100.0,27.4986,27.4986,27.468,27.4833,9100.0
2005-11-30 12:40:00,35.88,35.89,35.85,35.86,8700.0,27.4833,27.491,27.4603,27.468,8700.0
2005-11-30 12:45:00,35.87,35.96,35.87,35.92,22300.0,27.4757,27.5446,27.4757,27.514,22300.0
2005-11-30 12:50:00,35.93,35.93,35.89,35.89,4600.0,27.5216,27.5216,27.491,27.491,4600.0
2005-11-30 12:55:00,35.91,35.94,35.89,35.9,15300.0,27.5063,27.5293,27.491,27.4986,15300.0
2005-11-30 13:00:00,35.89,35.95,35.89,35.95,7400.0,27.491,27.5369,27.491,27.5369,7400.0
2005-11-30 13:05:00,35.94,35.99,35.92,35.98,15000.0,27.5293,27.5676,27.514,27.5599,15000.0
2005-11-30 13:10:00,35.98,36.0,35.97,35.97,8000.0,27.5599,27.5752,27.5523,27.5523,8000.0
2005-11-30 13:15:00,35.98,35.98,35.91,35.93,16100.0,27.5599,27.5599,27.5063,27.5216,16100.0
2005-11-30 13:20:00,35.93,35.93,35.92,35.92,4200.0,27.5216,27.5216,27.514,27.514,4200.0
2005-11-30 13:25:00,35.92,35.93,35.89,35.93,10200.0,27.514,27.5216,27.491,27.5216,10200.0
2005-11-30 13:30:00,35.93,35.93,35.86,35.88,18100.0,27.5216,27.5216,27.468,27.4833,18100.0
2005-11-30 13:35:00,35.9,35.93,35.85,35.93,20200.0,27.4986,27.5216,27.4603,27.5216,20200.0
2005-11-30 13:40:00,35.92,35.92,35.84,35.85,14500.0,27.514,27.514,27.4527,27.4603,14500.0
2005-11-30 13:45:00,35.85,35.87,35.83,35.83,9900.0,27.4603,27.4757,27.445,27.445,9900.0
2005-11-30 13:50:00,35.82,35.83,35.75,35.76,28000.0,27.4374,27.445,27.3837,27.3914,28000.0
2005-11-30 13:55:00,35.77,35.77,35.69,35.69,33800.0,27.3991,27.3991,27.3378,27.3378,33800.0
2005-11-30 14:00:00,35.68,35.9,35.67,35.86,35300.0,27.3301,27.4986,27.3225,27.468,35300.0
2005-11-30 14:05:00,35.86,35.86,35.74,35.77,26000.0,27.468,27.468,27.3761,27.3991,26000.0
2005-11-30 14:10:00,35.76,35.85,35.74,35.74,29200.0,27.3914,27.4603,27.3761,27.3761,29200.0
2005-11-30 14:15:00,35.76,35.79,35.69,35.73,17000.0,27.3914,27.4144,27.3378,27.3684,17000.0
2005-11-30 14:20:00,35.73,35.8,35.68,35.8,20900.0,27.3684,27.422,27.3301,27.422,20900.0
2005-11-30 14:25:00,35.81,35.84,35.71,35.72,10900.0,27.4297,27.4527,27.3531,27.3608,10900.0
2005-11-30 14:30:00,35.72,35.72,35.65,35.66,10400.0,27.3608,27.3608,27.3071,27.3148,10400.0
2005-11-30 14:35:00,35.67,35.75,35.66,35.69,17000.0,27.3225,27.3837,27.3148,27.3378,17000.0
2005-11-30 14:40:00,35.69,35.73,35.69,35.69,21600.0,27.3378,27.3684,27.3378,27.3378,21600.0
2005-11-30 14:45:00,35.69,35.8,35.68,35.79,19300.0,27.3378,27.422,27.3301,27.4144,19300.0
2005-11-30 14:50:00,35.78,35.79,35.72,35.74,23200.0,27.4067,27.4144,27.3608,27.3761,23200.0
2005-11-30 14:55:00,35.75,35.82,35.75,35.81,10400.0,27.3837,27.4374,27.3837,27.4297,10400.0
2005-11-30 15:00:00,35.81,35.85,35.75,35.76,18200.0,27.4297,27.4603,27.3837,27.3914,18200.0
2005-11-30 15:05:00,35.75,35.76,35.74,35.75,16100.0,27.3837,27.3914,27.3761,27.3837,16100.0
2005-11-30 15:10:00,35.75,35.76,35.68,35.69,33000.0,27.3837,27.3914,27.3301,27.3378,33000.0
2005-11-30 15:15:00,35.69,35.72,35.68,35.71,18700.0,27.3378,27.3608,27.3301,27.3531,18700.0
2005-11-30 15:20:00,35.71,35.71,35.62,35.64,25600.0,27.3531,27.3531,27.2842,27.2995,25600.0
2005-11-30 15:25:00,35.65,35.7,35.63,35.69,36900.0,27.3071,27.3454,27.2918,27.3378,36900.0
2005-11-30 15:30:00,35.7,35.71,35.66,35.68,34000.0,27.3454,27.3531,27.3148,27.3301,34000.0
2005-11-30 15:35:00,35.68,35.71,35.66,35.7,45600.0,27.3301,27.3531,27.3148,27.3454,45600.0
2005-11-30 15:40:00,35.71,35.71,35.58,35.58,46700.0,27.3531,27.3531,27.2535,27.2535,46700.0
2005-11-30 15:45:00,35.57,35.64,35.56,35.58,46000.0,27.2459,27.2995,27.2382,27.2535,46000.0
2005-11-30 15:50:00,35.58,35.59,35.52,35.53,80200.0,27.2535,27.2612,27.2076,27.2152,80200.0
2005-11-30 15:55:00,35.53,35.54,35.52,35.52,75100.0,27.2152,27.2229,27.2076,27.2076,75100.0
2005-12-01 09:30:00,35.96,35.97,35.8,35.81,40100.0,27.5446,27.5523,27.422,27.4297,40100.0
2005-12-01 09:35:00,35.7,35.96,35.64,35.78,44300.0,27.3454,27.5446,27.2995,27.4067,44300.0
2005-12-01 09:40:00,35.78,35.82,35.69,35.82,42900.0,27.4067,27.4374,27.3378,27.4374,42900.0
2005-12-01 09:45:00,35.84,35.95,35.84,35.85,42900.0,27.4527,27.5369,27.4527,27.4603,42900.0
2005-12-01 09:50:00,35.84,35.97,35.82,35.85,26000.0,27.4527,27.5523,27.4374,27.4603,26000.0
2005-12-01 09:55:00,35.83,35.91,35.82,35.89,40300.0,27.445,27.5063,27.4374,27.491,40300.0
2005-12-01 10:00:00,35.88,36.13,35.82,35.87,63000.0,27.4833,27.6748,27.4374,27.4757,63000.0
2005-12-01 10:05:00,35.86,35.87,35.77,35.78,61100.0,27.468,27.4757,27.3991,27.4067,61100.0
2005-12-01 10:10:00,35.78,35.81,35.71,35.73,48000.0,27.4067,27.4297,27.3531,27.3684,48000.0
2005-12-01 10:15:00,35.73,35.79,35.73,35.79,38700.0,27.3684,27.4144,27.3684,27.4144,38700.0
2005-12-01 10:20:00,35.79,35.85,35.79,35.82,21200.0,27.4144,27.4603,27.4144,27.4374,21200.0
2005-12-01 10:25:00,35.83,35.85,35.79,35.82,29000.0,27.445,27.4603,27.4144,27.4374,29000.0
2005-12-01 10:30:00,35.83,35.85,35.8,35.84,25600.0,27.445,27.4603,27.422,27.4527,25600.0
2005-12-01 10:35:00,35.84,35.85,35.8,35.83,28200.0,27.4527,27.4603,27.422,27.445,28200.0
2005-12-01 10:40:00,35.83,35.85,35.8,35.8,46400.0,27.445,27.4603,27.422,27.422,46400.0
2005-12-01 10:45:00,35.8,35.88,35.8,35.86,25300.0,27.422,27.4833,27.422,27.468,25300.0
2005-12-01 10:50:00,35.87,35.87,35.82,35.85,23100.0,27.4757,27.4757,27.4374,27.4603,23100.0
2005-12-01 10:55:00,35.84,35.97,35.83,35.95,21000.0,27.4527,27.5523,27.445,27.5369,21000.0
2005-12-01 11:00:00,35.95,35.95,35.85,35.87,18600.0,27.5369,27.5369,27.4603,27.4757,18600.0
2005-12-01 11:05:00,35.9,35.97,35.88,35.95,14400.0,27.4986,27.5523,27.4833,27.5369,14400.0
2005-12-01 11:10:00,35.96,35.99,35.92,35.92,35500.0,27.5446,27.5676,27.514,27.514,35500.0
2005-12-01 11:15:00,35.89,35.97,35.89,35.9,39600.0,27.491,27.5523,27.491,27.4986,39600.0
2005-12-01 11:20:00,35.9,35.9,35.82,35.82,20700.0,27.4986,27.4986,27.4374,27.4374,20700.0
2005-12-01 11:25:00,35.81,35.82,35.74,35.77,21600.0,27.4297,27.4374,27.3761,27.3991,21600.0
2005-12-01 11:30:00,35.74,35.79,35.74,35.78,17200.0,27.3761,27.4144,27.3761,27.4067,17200.0
2005-12-01 11:35:00,35.77,35.78,35.69,35.74,20700.0,27.3991,27.4067,27.3378,27.3761,20700.0
2005-12-01 11:40:00,35.74,35.75,35.71,35.72,10600.0,27.3761,27.3837,27.3531,27.3608,10600.0
2005-12-01 11:45:00,35.73,35.78,35.72,35.76,30800.0,27.3684,27.4067,27.3608,27.3914,30800.0
2005-12-01 11:50:00,35.75,35.76,35.64,35.65,27600.0,27.3837,27.3914,27.2995,27.3071,27600.0
2005-12-01 11:55:00,35.65,35.66,35.6,35.6,45300.0,27.3071,27.3148,27.2688,27.2688,45300.0
2005-12-01 12:00:00,35.57,35.62,35.56,35.62,29000.0,27.2459,27.2842,27.2382,27.2842,29000.0
2005-12-01 12:05:00,35.62,35.69,35.62,35.64,26300.0,27.2842,27.3378,27.2842,27.2995,26300.0
2005-12-01 12:10:00,35.63,35.65,35.61,35.61,8700.0,27.2918,27.3071,27.2765,27.2765,8700.0
2005-12-01 12:15:00,35.62,35.64,35.61,35.63,10500.0,27.2842,27.2995,27.2765,27.2918,10500.0
2005-12-01 12:20:00,35.62,35.65,35.61,35.64,14200.0,27.2842,27.3071,27.2765,27.2995,14200.0
2005-12-01 12:25:00,35.64,35.65,35.58,35.59,11300.0,27.2995,27.3071,27.2535,27.2612,11300.0
2005-12-01 12:30:00,35.59,35.63,35.59,35.63,7600.0,27.2612,27.2918,27.2612,27.2918,7600.0
2005-12-01 12:35:00,35.63,35.65,35.62,35.63,25100.0,27.2918,27.3071,27.2842,27.2918,25100.0
2005-12-01 12:40:00,35.63,35.65,35.63,35.65,12100.0,27.2918,27.3071,27.2918,27.3071,12100.0
2005-12-01 12:45:00,35.65,35.67,35.64,35.67,22200.0,27.3071,27.3225,27.2995,27.3225,22200.0
2005-12-01 12:50:00,35.67,35.71,35.59,35.59,33400.0,27.3225,27.3531,27.2612,27.2612,33400.0
2005-12-01 12:55:00,35.61,35.65,35.6,35.64,21200.0,27.2765,27.3071,27.2688,27.2995,21200.0
2005-12-01 13:00:00,35.63,35.66,35.61,35.66,22200.0,27.2918,27.3148,27.2765,27.3148,22200.0
2005-12-01 13:05:00,35.65,35.66,35.61,35.63,11000.0,27.3071,27.3148,27.2765,27.2918,11000.0
2005-12-01 13:10:00,35.63,35.64,35.61,35.62,10100.0,27.2918,27.2995,27.2765,27.2842,10100.0
2005-12-01 13:15:00,35.61,35.62,35.54,35.54,14600.0,27.2765,27.2842,27.2229,27.2229,14600.0
2005-12-01 13:20:00,35.55,35.6,35.52,35.59,11000.0,27.2306,27.2688,27.2076,27.2612,11000.0
2005-12-01 13:25:00,35.6,35.67,35.57,35.59,35300.0,27.2688,27.3225,27.2459,27.2612,35300.0
2005-12-01 13:30:00,35.6,35.67,35.58,35.66,28400.0,27.2688,27.3225,27.2535,27.3148,28400.0
2005-12-01 13:35:00,35.66,35.66,35.61,35.61,17200.0,27.3148,27.3148,27.2765,27.2765,17200.0
2005-12-01 13:40:00,35.61,35.66,35.61,35.63,8500.0,27.2765,27.3148,27.2765,27.2918,8500.0
2005-12-01 13:45:00,35.62,35.64,35.6,35.64,12100.0,27.2842,27.2995,27.2688,27.2995,12100.0
2005-12-01 13:50:00,35.64,35.68,35.63,35.64,45200.0,27.2995,27.3301,27.2918,27.2995,45200.0
2005-12-01 13:55:00,35.64,35.7,35.63,35.7,20800.0,27.2995,27.3454,27.2918,27.3454,20800.0
2005-12-01 14:00:00,35.7,35.7,35.67,35.68,11700.0,27.3454,27.3454,27.3225,27.3301,11700.0
2005-12-01 14:05:00,35.68,35.7,35.67,35.69,23400.0,27.3301,27.3454,27.3225,27.3378,23400.0
2005-12-01 14:10:00,35.69,35.72,35.68,35.7,27200.0,27.3378,27.3608,27.3301,27.3454,27200.0
2005-12-01 14:15:00,35.71,35.74,35.7,35.71,16400.0,27.3531,27.3761,27.3454,27.3531,16400.0
2005-12-01 14:20:00,35.71,35.72,35.69,35.72,11600.0,27.3531,27.3608,27.3378,27.3608,11600.0
2005-12-01 14:25:00,35.72,35.73,35.7,35.71,7000.0,27.3608,27.3684,27.3454,27.3531,7000.0
2005-12-01 14:30:00,35.7,35.74,35.69,35.74,13900.0,27.3454,27.3761,27.3378,27.3761,13900.0
2005-12-01 14:35:00,35.73,35.73,35.69,35.71,24700.0,27.3684,27.3684,27.3378,27.3531,24700.0
2005-12-01 14:40:00,35.71,35.83,35.71,35.82,21700.0,27.3531,27.445,27.3531,27.4374,21700.0
2005-12-01 14:45:00,35.83,35.84,35.81,35.83,22900.0,27.445,27.4527,27.4297,27.445,22900.0
2005-12-01 14:50:00,35.84,35.88,35.83,35.88,14000.0,27.4527,27.4833,27.445,27.4833,14000.0
2005-12-01 14:55:00,35.87,35.87,35.8,35.82,18300.0,27.4757,27.4757,27.422,27.4374,18300.0
2005-12-01 15:00:00,35.81,35.9,35.8,35.9,21700.0,27.4297,27.4986,27.422,27.4986,21700.0
2005-12-01 15:05:00,35.9,35.9,35.84,35.85,15800.0,27.4986,27.4986,27.4527,27.4603,15800.0
2005-12-01 15:10:00,35.88,35.9,35.86,35.89,12000.0,27.4833,27.4986,27.468,27.491,12000.0
2005-12-01 15:15:00,35.9,35.92,35.85,35.88,19600.0,27.4986,27.514,27.4603,27.4833,19600.0
2005-12-01 15:20:00,35.87,35.93,35.87,35.93,17200.0,27.4757,27.5216,27.4757,27.5216,17200.0
2005-12-01 15:25:00,35.92,35.95,35.88,35.9,22500.0,27.514,27.5369,27.4833,27.4986,22500.0
2005-12-01 15:30:00,35.9,35.97,35.89,35.95,22700.0,27.4986,27.5523,27.491,27.5369,22700.0
2005-12-01 15:35:00,35.95,35.99,35.93,35.95,99000.0,27.5369,27.5676,27.5216,27.5369,99000.0
2005-12-01 15:40:00,35.94,36.05,35.92,36.03,30900.0,27.5293,27.6135,27.514,27.5982,30900.0
2005-12-01 15:45:00,36.03,36.05,35.98,35.99,31600.0,27.5982,27.6135,27.5599,27.5676,31600.0
2005-12-01 15:50:00,35.99,36.05,35.98,36.03,38000.0,27.5676,27.6135,27.5599,27.5982,38000.0
2005-12-01 15:55:00,36.03,36.03,35.99,36.0,49900.0,27.5982,27.5982,27.5676,27.5752,49900.0
2005-12-02 09:30:00,36.07,36.14,35.9,35.94,56100.0,27.6289,27.6825,27.4986,27.5293,56100.0
2005-12-02 09:35:00,35.94,36.04,35.9,36.04,29300.0,27.5293,27.6059,27.4986,27.6059,29300.0
2005-12-02 09:40:00,36.04,36.11,36.03,36.1,33900.0,27.6059,27.6595,27.5982,27.6518,33900.0
2005-12-02 09:45:00,36.1,36.2,36.08,36.15,48800.0,27.6518,27.7284,27.6365,27.6901,48800.0
2005-12-02 09:50:00,36.17,36.17,36.1,36.12,21500.0,27.7055,27.7055,27.6518,27.6672,21500.0
2005-12-02 09:55:00,36.11,36.19,36.1,36.11,21600.0,27.6595,27.7208,27.6518,27.6595,21600.0
2005-12-02 10:00:00,36.14,36.15,36.11,36.15,13500.0,27.6825,27.6901,27.6595,27.6901,13500.0
2005-12-02 10:05:00,36.15,36.28,36.15,36.24,22500.0,27.6901,27.7897,27.6901,27.7591,22500.0
2005-12-02 10:10:00,36.24,36.3,36.24,36.3,13500.0,27.7591,27.805,27.7591,27.805,13500.0
2005-12-02 10:15:00,36.3,36.4,36.28,36.38,38900.0,27.805,27.8816,27.7897,27.8663,38900.0
2005-12-02 10:20:00,36.38,36.39,36.3,36.36,10400.0,27.8663,27.874,27.805,27.851,10400.0
2005-12-02 10:25:00,36.35,36.38,36.25,36.28,22800.0,27.8433,27.8663,27.7667,27.7897,22800.0
2005-12-02 10:30:00,36.28,36.32,36.25,36.28,11700.0,27.7897,27.8204,27.7667,27.7897,11700.0
2005-12-02 10:35:00,36.28,36.28,36.21,36.22,19900.0,27.7897,27.7897,27.7361,27.7438,19900.0
2005-12-02 10:40:00,36.22,36.3,36.22,36.25,19900.0,27.7438,27.805,27.7438,27.7667,19900.0
2005-12-02 10:45:00,36.24,36.35,36.21,36.26,19300.0,27.7591,27.8433,27.7361,27.7744,19300.0
2005-12-02 10:50:00,36.26,36.27,36.18,36.18,20500.0,27.7744,27.7821,27.7131,27.7131,20500.0
2005-12-02 10:55:00,36.19,36.26,36.16,36.17,17500.0,27.7208,27.7744,27.6978,27.7055,17500.0
2005-12-02 11:00:00,36.17,36.22,36.14,36.2,12300.0,27.7055,27.7438,27.6825,27.7284,12300.0
2005-12-02 11:05:00,36.21,36.25,36.19,36.23,10600.0,27.7361,27.7667,27.7208,27.7514,10600.0
2005-12-02 11:10:00,36.23,36.23,36.19,36.21,50100.0,27.7514,27.7514,27.7208,27.7361,50100.0
2005-12-02 11:15:00,36.21,36.33,36.17,36.3,23500.0,27.7361,27.828,27.7055,27.805,23500.0
2005-12-02 11:20:00,36.3,36.32,36.27,36.32,20600.0,27.805,27.8204,27.7821,27.8204,20600.0
2005-12-02 11:25:00,36.32,36.37,36.32,36.36,11300.0,27.8204,27.8587,27.8204,27.851,11300.0
2005-12-02 11:30:00,36.37,36.38,36.35,36.35,13900.0,27.8587,27.8663,27.8433,27.8433,13900.0
2005-12-02 11:35:00,36.34,36.35,36.33,36.33,11100.0,27.8357,27.8433,27.828,27.828,11100.0
2005-12-02 11:40:00,36.33,36.38,36.29,36.32,16900.0,27.828,27.8663,27.7974,27.8204,16900.0
2005-12-02 11:45:00,36.33,36.4,36.32,36.4,16600.0,27.828,27.8816,27.8204,27.8816,16600.0
2005-12-02 11:50:00,36.41,36.48,36.37,36.45,24800.0,27.8893,27.9429,27.8587,27.9199,24800.0
2005-12-02 11:55:00,36.44,36.44,36.38,36.42,8800.0,27.9123,27.9123,27.8663,27.897,8800.0
2005-12-02 12:00:00,36.44,36.53,36.42,36.53,29200.0,27.9123,27.9812,27.897,27.9812,29200.0
2005-12-02 12:05:00,36.52,36.54,36.48,36.49,12200.0,27.9736,27.9889,27.9429,27.9506,12200.0
2005-12-02 12:10:00,36.5,36.5,36.43,36.47,13900.0,27.9582,27.9582,27.9046,27.9353,13900.0
2005-12-02 12:15:00,36.46,36.49,36.44,36.46,20200.0,27.9276,27.9506,27.9123,27.9276,20200.0
2005-12-02 12:20:00,36.46,36.55,36.46,36.54,17400.0,27.9276,27.9965,27.9276,27.9889,17400.0
2005-12-02 12:25:00,36.53,36.53,36.46,36.5,13200.0,27.9812,27.9812,27.9276,27.9582,13200.0
2005-12-02 12:30:00,36.5,36.5,36.48,36.48,12200.0,27.9582,27.9582,27.9429,27.9429,12200.0
2005-12-02 12:35:00,36.48,36.5,36.47,36.5,10900.0,27.9429,27.9582,27.9353,27.9582,10900.0
2005-12-02 12:40:00,36.5,36.51,36.4,36.48,21700.0,27.9582,27.9659,27.8816,27.9429,21700.0
2005-12-02 12:45:00,36.5,36.53,36.49,36.51,11300.0,27.9582,27.9812,27.9506,27.9659,11300.0
2005-12-02 12:50:00,36.51,36.52,36.43,36.43,5600.0,27.9659,27.9736,27.9046,27.9046,5600.0
2005-12-02 12:55:00,36.43,36.44,36.37,36.39,18900.0,27.9046,27.9123,27.8587,27.874,18900.0
2005-12-02 13:00:00,36.39,36.39,36.35,36.38,17700.0,27.874,27.874,27.8433,27.8663,17700.0
2005-12-02 13:05:00,36.39,36.42,36.37,36.41,15000.0,27.874,27.897,27.8587,27.8893,15000.0
2005-12-02 13:10:00,36.41,36.5,36.4,36.45,27900.0,27.8893,27.9582,27.8816,27.9199,27900.0
2005-12-02 13:15:00,36.44,36.46,36.44,36.44,6100.0,27.9123,27.9276,27.9123,27.9123,6100.0
2005-12-02 13:20:00,36.44,36.48,36.44,36.44,8200.0,27.9123,27.9429,27.9123,27.9123,8200.0
2005-12-02 13:25:00,36.44,36.44,36.38,36.39,6000.0,27.9123,27.9123,27.8663,27.874,6000.0
2005-12-02 13:30:00,36.39,36.39,36.36,36.36,10000.0,27.874,27.874,27.851,27.851,10000.0
2005-12-02 13:35:00,36.35,36.4,36.35,36.4,16800.0,27.8433,27.8816,27.8433,27.8816,16800.0
2005-12-02 13:40:00,36.39,36.45,36.39,36.43,13400.0,27.874,27.9199,27.874,27.9046,13400.0
2005-12-02 13:45:00,36.43,36.43,36.42,36.43,8200.0,27.9046,27.9046,27.897,27.9046,8200.0
2005-12-02 13:50:00,36.42,36.43,36.32,36.36,15200.0,27.897,27.9046,27.8204,27.851,15200.0
2005-12-02 13:55:00,36.33,36.38,36.33,36.37,11000.0,27.828,27.8663,27.828,27.8587,11000.0
2005-12-02 14:00:00,36.37,36.37,36.33,36.34,9000.0,27.8587,27.8587,27.828,27.8357,9000.0
2005-12-02 14:05:00,36.34,36.35,36.29,36.3,17500.0,27.8357,27.8433,27.7974,27.805,17500.0
2005-12-02 14:10:00,36.3,36.3,36.24,36.25,34000.0,27.805,27.805,27.7591,27.7667,34000.0
2005-12-02 14:15:00,36.25,36.25,36.21,36.24,33500.0,27.7667,27.7667,27.7361,27.7591,33500.0
2005-12-02 14:20:00,36.24,36.32,36.24,36.28,18000.0,27.7591,27.8204,27.7591,27.7897,18000.0
2005-12-02 14:25:00,36.28,36.29,36.26,36.27,14800.0,27.7897,27.7974,27.7744,27.7821,14800.0
2005-12-02 14:30:00,36.26,36.32,36.25,36.31,19400.0,27.7744,27.8204,27.7667,27.8127,19400.0
2005-12-02 14:35:00,36.31,36.31,36.26,36.26,9400.0,27.8127,27.8127,27.7744,27.7744,9400.0
2005-12-02 14:40:00,36.25,36.26,36.22,36.26,12200.0,27.7667,27.7744,27.7438,27.7744,12200.0
2005-12-02 14:45:00,36.25,36.28,36.25,36.27,11100.0,27.7667,27.7897,27.7667,27.7821,11100.0
2005-12-02 14:50:00,36.27,36.27,36.23,36.26,16900.0,27.7821,27.7821,27.7514,27.7744,16900.0
2005-12-02 14:55:00,36.26,36.29,36.25,36.27,9000.0,27.7744,27.7974,27.7667,27.7821,9000.0
2005-12-02 15:00:00,36.27,36.27,36.23,36.23,16500.0,27.7821,27.7821,27.7514,27.7514,16500.0
2005-12-02 15:05:00,36.23,36.36,36.23,36.36,30800.0,27.7514,27.851,27.7514,27.851,30800.0
2005-12-02 15:10:00,36.36,36.42,36.36,36.37,13000.0,27.851,27.897,27.851,27.8587,13000.0
2005-12-02 15:15:00,36.35,36.39,36.34,36.38,20000.0,27.8433,27.874,27.8357,27.8663,20000.0
2005-12-02 15:20:00,36.39,36.44,36.39,36.44,16900.0,27.874,27.9123,27.874,27.9123,16900.0
2005-12-02 15:25:00,36.44,36.49,36.44,36.48,33300.0,27.9123,27.9506,27.9123,27.9429,33300.0
2005-12-02 15:30:00,36.48,36.48,36.44,36.45,22000.0,27.9429,27.9429,27.9123,27.9199,22000.0
2005-12-02 15:35:00,36.46,36.48,36.45,36.48,18500.0,27.9276,27.9429,27.9199,27.9429,18500.0
2005-12-02 15:40:00,36.48,36.54,36.48,36.49,37800.0,27.9429,27.9889,27.9429,27.9506,37800.0
2005-12-02 15:45:00,36.49,36.49,36.47,36.48,26500.0,27.9506,27.9506,27.9353,27.9429,26500.0
2005-12-02 15:50:00,36.48,36.5,36.47,36.47,36600.0,27.9429,27.9582,27.9353,27.9353,36600.0
2005-12-02 15:55:00,36.48,36.49,36.45,36.48,36900.0,27.9429,27.9506,27.9199,27.9429,36900.0
2005-12-05 09:30:00,36.52,36.53,36.17,36.21,44000.0,27.9736,27.9812,27.7055,27.7361,44000.0
2005-12-05 09:35:00,36.24,36.3,36.17,36.24,19600.0,27.7591,27.805,27.7055,27.7591,19600.0
2005-12-05 09:40:00,36.22,36.23,36.07,36.14,43900.0,27.7438,27.7514,27.6289,27.6825,43900.0
2005-12-05 09:45:00,36.14,36.15,36.05,36.06,25700.0,27.6825,27.6901,27.6135,27.6212,25700.0
2005-12-05 09:50:00,36.05,36.12,36.02,36.11,33700.0,27.6135,27.6672,27.5906,27.6595,33700.0
2005-12-05 09:55:00,36.1,36.1,36.02,36.06,21500.0,27.6518,27.6518,27.5906,27.6212,21500.0
2005-12-05 10:00:00,36.07,36.07,35.92,35.93,30300.0,27.6289,27.6289,27.514,27.5216,30300.0
2005-12-05 10:05:00,35.93,35.93,35.84,35.84,30800.0,27.5216,27.5216,27.4527,27.4527,30800.0
2005-12-05 10:10:00,35.84,35.87,35.8,35.83,21700.0,27.4527,27.4757,27.422,27.445,21700.0
2005-12-05 10:15:00,35.83,35.9,35.83,35.85,14500.0,27.445,27.4986,27.445,27.4603,14500.0
2005-12-05 10:20:00,35.85,35.9,35.83,35.85,23200.0,27.4603,27.4986,27.445,27.4603,23200.0
2005-12-05 10:25:00,35.86,35.95,35.82,35.95,35900.0,27.468,27.5369,27.4374,27.5369,35900.0
2005-12-05 10:30:00,35.95,36.05,35.9,36.05,18600.0,27.5369,27.6135,27.4986,27.6135,18600.0
2005-12-05 10:35:00,36.03,36.05,36.0,36.02,13000.0,27.5982,27.6135,27.5752,27.5906,13000.0
2005-12-05 10:40:00,36.01,36.02,35.92,35.92,17200.0,27.5829,27.5906,27.514,27.514,17200.0
2005-12-05 10:45:00,35.92,36.16,35.92,36.13,8800.0,27.514,27.6978,27.514,27.6748,8800.0
2005-12-05 10:50:00,36.12,36.16,36.05,36.1,20500.0,27.6672,27.6978,27.6135,27.6518,20500.0
2005-12-05 10:55:00,36.1,36.1,36.0,36.02,11900.0,27.6518,27.6518,27.5752,27.5906,11900.0
2005-12-05 11:00:00,36.01,36.03,35.98,36.01,7400.0,27.5829,27.5982,27.5599,27.5829,7400.0
2005-12-05 11:05:00,36.02,36.05,36.0,36.05,9900.0,27.5906,27.6135,27.5752,27.6135,9900.0
2005-12-05 11:10:00,36.05,36.08,36.04,36.05,12900.0,27.6135,27.6365,27.6059,27.6135,12900.0
2005-12-05 11:15:00,36.06,36.08,36.01,36.08,11200.0,27.6212,27.6365,27.5829,27.6365,11200.0
2005-12-05 11:20:00,36.07,36.15,36.07,36.11,16300.0,27.6289,27.6901,27.6289,27.6595,16300.0
2005-12-05 11:25:00,36.12,36.13,36.08,36.1,10400.0,27.6672,27.6748,27.6365,27.6518,10400.0
2005-12-05 11:30:00,36.09,36.09,36.05,36.07,15900.0,27.6442,27.6442,27.6135,27.6289,15900.0
2005-12-05 11:35:00,36.07,36.09,36.05,36.08,9900.0,27.6289,27.6442,27.6135,27.6365,9900.0
2005-12-05 11:40:00,36.09,36.11,36.01,36.01,11700.0,27.6442,27.6595,27.5829,27.5829,11700.0
2005-12-05 11:45:00,36.02,36.03,35.98,36.03,10700.0,27.5906,27.5982,27.5599,27.5982,10700.0
2005-12-05 11:50:00,36.02,36.02,35.92,35.98,18200.0,27.5906,27.5906,27.514,27.5599,18200.0
2005-12-05 11:55:00,35.98,36.05,35.97,36.01,21700.0,27.5599,27.6135,27.5523,27.5829,21700.0
2005-12-05 12:00:00,36.0,36.03,35.98,36.02,18800.0,27.5752,27.5982,27.5599,27.5906,18800.0
2005-12-05 12:05:00,36.0,36.05,35.99,36.03,10900.0,27.5752,27.6135,27.5676,27.5982,10900.0
2005-12-05 12:10:00,36.04,36.06,36.0,36.06,16600.0,27.6059,27.6212,27.5752,27.6212,16600.0
2005-12-05 12:15:00,36.06,36.08,36.06,36.08,5200.0,27.6212,27.6365,27.6212,27.6365,5200.0
2005-12-05 12:20:00,36.08,36.08,36.03,36.04,7600.0,27.6365,27.6365,27.5982,27.6059,7600.0
2005-12-05 12:25:00,36.04,36.13,36.04,36.13,13400.0,27.6059,27.6748,27.6059,27.6748,13400.0
2005-12-05 12:30:00,36.13,36.19,36.13,36.18,17200.0,27.6748,27.7208,27.6748,27.7131,17200.0
2005-12-05 12:35:00,36.18,36.22,36.18,36.18,14200.0,27.7131,27.7438,27.7131,27.7131,14200.0
2005-12-05 12:40:00,36.17,36.23,36.15,36.22,14700.0,27.7055,27.7514,27.6901,27.7438,14700.0
2005-12-05 12:45:00,36.22,36.23,36.14,36.14,9800.0,27.7438,27.7514,27.6825,27.6825,9800.0
2005-12-05 12:50:00,36.14,36.16,36.14,36.16,6000.0,27.6825,27.6978,27.6825,27.6978,6000.0
2005-12-05 12:55:00,36.15,36.17,36.15,36.16,3200.0,27.6901,27.7055,27.6901,27.6978,3200.0
2005-12-05 13:00:00,36.17,36.19,36.16,36.18,9700.0,27.7055,27.7208,27.6978,27.7131,9700.0
2005-12-05 13:05:00,36.18,36.2,36.18,36.19,6400.0,27.7131,27.7284,27.7131,27.7208,6400.0
2005-12-05 13:10:00,36.19,36.19,36.17,36.19,6400.0,27.7208,27.7208,27.7055,27.7208,6400.0
2005-12-05 13:15:00,36.19,36.24,36.19,36.2,12300.0,27.7208,27.7591,27.7208,27.7284,12300.0
2005-12-05 13:20:00,36.2,36.24,36.19,36.21,21900.0,27.7284,27.7591,27.7208,27.7361,21900.0
2005-12-05 13:25:00,36.23,36.23,36.19,36.2,16200.0,27.7514,27.7514,27.7208,27.7284,16200.0
2005-12-05 13:30:00,36.2,36.2,36.17,36.2,11900.0,27.7284,27.7284,27.7055,27.7284,11900.0
2005-12-05 13:35:00,36.2,36.24,36.2,36.22,27600.0,27.7284,27.7591,27.7284,27.7438,27600.0
2005-12-05 13:40:00,36.23,36.23,36.19,36.2,6100.0,27.7514,27.7514,27.7208,27.7284,6100.0
2005-12-05 13:45:00,36.2,36.23,36.2,36.23,13200.0,27.7284,27.7514,27.7284,27.7514,13200.0
2005-12-05 13:50:00,36.22,36.22,36.17,36.17,15300.0,27.7438,27.7438,27.7055,27.7055,15300.0
2005-12-05 13:55:00,36.17,36.2,36.17,36.2,12200.0,27.7055,27.7284,27.7055,27.7284,12200.0
2005-12-05 14:00:00,36.2,36.23,36.2,36.21,19200.0,27.7284,27.7514,27.7284,27.7361,19200.0
2005-12-05 14:05:00,36.21,36.22,36.15,36.19,15900.0,27.7361,27.7438,27.6901,27.7208,15900.0
2005-12-05 14:10:00,36.18,36.18,36.12,36.12,6100.0,27.7131,27.7131,27.6672,27.6672,6100.0
2005-12-05 14:15:00,36.11,36.19,36.11,36.19,9700.0,27.6595,27.7208,27.6595,27.7208,9700.0
2005-12-05 14:20:00,36.18,36.22,36.18,36.2,4900.0,27.7131,27.7438,27.7131,27.7284,4900.0
2005-12-05 14:25:00,36.2,36.23,36.19,36.2,7700.0,27.7284,27.7514,27.7208,27.7284,7700.0
2005-12-05 14:30:00,36.21,36.21,36.17,36.17,7700.0,27.7361,27.7361,27.7055,27.7055,7700.0
2005-12-05 14:35:00,36.17,36.23,36.17,36.21,16900.0,27.7055,27.7514,27.7055,27.7361,16900.0
2005-12-05 14:40:00,36.21,36.21,36.17,36.18,9600.0,27.7361,27.7361,27.7055,27.7131,9600.0
2005-12-05 14:45:00,36.18,36.19,36.17,36.19,10300.0,27.7131,27.7208,27.7055,27.7208,10300.0
2005-12-05 14:50:00,36.2,36.22,36.2,36.2,12500.0,27.7284,27.7438,27.7284,27.7284,12500.0
2005-12-05 14:55:00,36.2,36.23,36.19,36.23,19500.0,27.7284,27.7514,27.7208,27.7514,19500.0
2005-12-05 15:00:00,36.23,36.26,36.17,36.19,27900.0,27.7514,27.7744,27.7055,27.7208,27900.0
2005-12-05 15:05:00,36.19,36.21,36.14,36.16,7500.0,27.7208,27.7361,27.6825,27.6978,7500.0
2005-12-05 15:10:00,36.15,36.22,36.14,36.21,16500.0,27.6901,27.7438,27.6825,27.7361,16500.0
2005-12-05 15:15:00,36.22,36.26,36.2,36.24,15500.0,27.7438,27.7744,27.7284,27.7591,15500.0
2005-12-05 15:20:00,36.24,36.26,36.24,36.24,11900.0,27.7591,27.7744,27.7591,27.7591,11900.0
2005-12-05 15:25:00,36.23,36.26,36.2,36.24,10800.0,27.7514,27.7744,27.7284,27.7591,10800.0
2005-12-05 15:30:00,36.24,36.27,36.24,36.24,24000.0,27.7591,27.7821,27.7591,27.7591,24000.0
2005-12-05 15:35:00,36.24,36.27,36.23,36.26,14500.0,27.7591,27.7821,27.7514,27.7744,14500.0
2005-12-05 15:40:00,36.26,36.3,36.25,36.28,14400.0,27.7744,27.805,27.7667,27.7897,14400.0
2005-12-05 15:45:00,36.28,36.31,36.26,36.29,14100.0,27.7897,27.8127,27.7744,27.7974,14100.0
2005-12-05 15:50:00,36.29,36.29,36.23,36.26,13600.0,27.7974,27.7974,27.7514,27.7744,13600.0
2005-12-05 15:55:00,36.26,36.34,36.26,36.34,30700.0,27.7744,27.8357,27.7744,27.8357,30700.0
2005-12-06 09:30:00,36.45,36.7,36.45,36.65,34200.0,27.9199,28.1114,27.9199,28.0731,34200.0
2005-12-06 09:35:00,36.65,36.66,36.56,36.56,23700.0,28.0731,28.0808,28.0042,28.0042,23700.0
2005-12-06 09:40:00,36.56,36.7,36.52,36.55,29300.0,28.0042,28.1114,27.9736,27.9965,29300.0
2005-12-06 09:45:00,36.55,36.69,36.54,36.54,32100.0,27.9965,28.1038,27.9889,27.9889,32100.0
2005-12-06 09:50:00,36.55,36.71,36.52,36.7,22600.0,27.9965,28.1191,27.9736,28.1114,22600.0
2005-12-06 09:55:00,36.7,36.7,36.55,36.7,27200.0,28.1114,28.1114,27.9965,28.1114,27200.0
2005-12-06 10:00:00,36.69,36.7,36.45,36.46,53300.0,28.1038,28.1114,27.9199,27.9276,53300.0
2005-12-06 10:05:00,36.45,36.6,36.44,36.48,31800.0,27.9199,28.0348,27.9123,27.9429,31800.0
2005-12-06 10:10:00,36.47,36.49,36.42,36.42,7700.0,27.9353,27.9506,27.897,27.897,7700.0
2005-12-06 10:15:00,36.43,36.5,36.43,36.5,17500.0,27.9046,27.9582,27.9046,27.9582,17500.0
2005-12-06 10:20:00,36.51,36.72,36.51,36.72,21200.0,27.9659,28.1267,27.9659,28.1267,21200.0
2005-12-06 10:25:00,36.7,36.82,36.7,36.76,35300.0,28.1114,28.2033,28.1114,28.1574,35300.0
2005-12-06 10:30:00,36.77,36.77,36.6,36.7,21600.0,28.165,28.165,28.0348,28.1114,21600.0
2005-12-06 10:35:00,36.7,36.71,36.59,36.59,8900.0,28.1114,28.1191,28.0272,28.0272,8900.0
2005-12-06 10:40:00,36.59,36.62,36.54,36.55,7000.0,28.0272,28.0501,27.9889,27.9965,7000.0
2005-12-06 10:45:00,36.55,36.6,36.55,36.56,10300.0,27.9965,28.0348,27.9965,28.0042,10300.0
2005-12-06 10:50:00,36.55,36.56,36.44,36.54,31800.0,27.9965,28.0042,27.9123,27.9889,31800.0
2005-12-06 10:55:00,36.54,36.58,36.48,36.58,21100.0,27.9889,28.0195,27.9429,28.0195,21100.0
2005-12-06 11:00:00,36.57,36.58,36.47,36.47,12000.0,28.0118,28.0195,27.9353,27.9353,12000.0
2005-12-06 11:05:00,36.48,36.65,36.45,36.64,13300.0,27.9429,28.0731,27.9199,28.0655,13300.0
2005-12-06 11:10:00,36.44,36.44,36.32,36.38,26500.0,27.9123,27.9123,27.8204,27.8663,26500.0
2005-12-06 11:15:00,36.38,36.42,36.3,36.41,20500.0,27.8663,27.897,27.805,27.8893,20500.0
2005-12-06 11:20:00,36.4,36.46,36.39,36.41,13700.0,27.8816,27.9276,27.874,27.8893,13700.0
2005-12-06 11:25:00,36.42,36.44,36.34,36.35,13800.0,27.897,27.9123,27.8357,27.8433,13800.0
2005-12-06 11:30:00,36.35,36.4,36.31,36.36,22100.0,27.8433,27.8816,27.8127,27.851,22100.0
2005-12-06 11:35:00,36.33,36.33,36.24,36.27,18900.0,27.828,27.828,27.7591,27.7821,18900.0
2005-12-06 11:40:00,36.27,36.29,36.23,36.25,15900.0,27.7821,27.7974,27.7514,27.7667,15900.0
2005-12-06 11:45:00,36.26,36.28,36.21,36.21,24300.0,27.7744,27.7897,27.7361,27.7361,24300.0
2005-12-06 11:50:00,36.22,36.22,36.2,36.21,23800.0,27.7438,27.7438,27.7284,27.7361,23800.0
2005-12-06 11:55:00,36.21,36.22,36.12,36.14,26400.0,27.7361,27.7438,27.6672,27.6825,26400.0
2005-12-06 12:00:00,36.14,36.16,36.13,36.15,13800.0,27.6825,27.6978,27.6748,27.6901,13800.0
2005-12-06 12:05:00,36.14,36.21,36.1,36.21,21500.0,27.6825,27.7361,27.6518,27.7361,21500.0
2005-12-06 12:10:00,36.21,36.23,36.18,36.2,13500.0,27.7361,27.7514,27.7131,27.7284,13500.0
2005-12-06 12:15:00,36.19,36.32,36.15,36.31,20900.0,27.7208,27.8204,27.6901,27.8127,20900.0
2005-12-06 12:20:00,36.3,36.32,36.26,36.28,12600.0,27.805,27.8204,27.7744,27.7897,12600.0
2005-12-06 12:25:00,36.29,36.32,36.26,36.29,17000.0,27.7974,27.8204,27.7744,27.7974,17000.0
2005-12-06 12:30:00,36.29,36.31,36.25,36.29,9600.0,27.7974,27.8127,27.7667,27.7974,9600.0
2005-12-06 12:35:00,36.26,36.35,36.26,36.35,8900.0,27.7744,27.8433,27.7744,27.8433,8900.0
2005-12-06 12:40:00,36.35,36.39,36.35,36.37,13600.0,27.8433,27.874,27.8433,27.8587,13600.0
2005-12-06 12:45:00,36.38,36.38,36.34,36.35,5700.0,27.8663,27.8663,27.8357,27.8433,5700.0
2005-12-06 12:50:00,36.35,36.37,36.34,36.36,6400.0,27.8433,27.8587,27.8357,27.851,6400.0
2005-12-06 12:55:00,36.36,36.37,36.3,36.3,8200.0,27.851,27.8587,27.805,27.805,8200.0
2005-12-06 13:00:00,36.3,36.34,36.29,36.34,9300.0,27.805,27.8357,27.7974,27.8357,9300.0
2005-12-06 13:05:00,36.34,36.34,36.25,36.25,5500.0,27.8357,27.8357,27.7667,27.7667,5500.0
2005-12-06 13:10:00,36.24,36.25,36.24,36.25,5200.0,27.7591,27.7667,27.7591,27.7667,5200.0
2005-12-06 13:15:00,36.25,36.31,36.24,36.29,9900.0,27.7667,27.8127,27.7591,27.7974,9900.0
2005-12-06 13:20:00,36.29,36.31,36.25,36.3,8800.0,27.7974,27.8127,27.7667,27.805,8800.0
2005-12-06 13:25:00,36.3,36.3,36.28,36.28,2500.0,27.805,27.805,27.7897,27.7897,2500.0
2005-12-06 13:30:00,36.28,36.37,36.28,36.35,14900.0,27.7897,27.8587,27.7897,27.8433,14900.0
2005-12-06 13:35:00,36.33,36.36,36.32,36.33,7200.0,27.828,27.851,27.8204,27.828,7200.0
2005-12-06 13:40:00,36.33,36.35,36.31,36.31,9400.0,27.828,27.8433,27.8127,27.8127,9400.0
2005-12-06 13:45:00,36.31,36.38,36.3,36.38,11000.0,27.8127,27.8663,27.805,27.8663,11000.0
2005-12-06 13:50:00,36.37,36.39,36.37,36.38,10800.0,27.8587,27.874,27.8587,27.8663,10800.0
2005-12-06 13:55:00,36.38,36.41,36.37,36.41,10300.0,27.8663,27.8893,27.8587,27.8893,10300.0
2005-12-06 14:00:00,36.41,36.43,36.37,36.38,22800.0,27.8893,27.9046,27.8587,27.8663,22800.0
2005-12-06 14:05:00,36.4,36.42,36.38,36.38,10600.0,27.8816,27.897,27.8663,27.8663,10600.0
2005-12-06 14:10:00,36.39,36.39,36.37,36.38,15700.0,27.874,27.874,27.8587,27.8663,15700.0
2005-12-06 14:15:00,36.38,36.43,36.37,36.37,20100.0,27.8663,27.9046,27.8587,27.8587,20100.0
2005-12-06 14:20:00,36.37,36.39,36.36,36.39,5900.0,27.8587,27.874,27.851,27.874,5900.0
2005-12-06 14:25:00,36.39,36.43,36.39,36.41,14000.0,27.874,27.9046,27.874,27.8893,14000.0
2005-12-06 14:30:00,36.41,36.43,36.41,36.43,11000.0,27.8893,27.9046,27.8893,27.9046,11000.0
2005-12-06 14:35:00,36.43,36.5,36.43,36.49,25100.0,27.9046,27.9582,27.9046,27.9506,25100.0
2005-12-06 14:40:00,36.49,36.5,36.47,36.5,22100.0,27.9506,27.9582,27.9353,27.9582,22100.0
2005-12-06 14:45:00,36.5,36.52,36.5,36.51,15400.0,27.9582,27.9736,27.9582,27.9659,15400.0
2005-12-06 14:50:00,36.51,36.52,36.5,36.51,13500.0,27.9659,27.9736,27.9582,27.9659,13500.0
2005-12-06 14:55:00,36.51,36.54,36.5,36.54,16200.0,27.9659,27.9889,27.9582,27.9889,16200.0
2005-12-06 15:00:00,36.53,36.56,36.51,36.56,21400.0,27.9812,28.0042,27.9659,28.0042,21400.0
2005-12-06 15:05:00,36.55,36.55,36.52,36.55,29400.0,27.9965,27.9965,27.9736,27.9965,29400.0
2005-12-06 15:10:00,36.55,36.56,36.52,36.52,54100.0,27.9965,28.0042,27.9736,27.9736,54100.0
2005-12-06 15:15:00,36.52,36.54,36.47,36.48,123800.0,27.9736,27.9889,27.9353,27.9429,123800.0
2005-12-06 15:20:00,36.48,36.5,36.47,36.47,24900.0,27.9429,27.9582,27.9353,27.9353,24900.0
2005-12-06 15:25:00,36.47,36.51,36.43,36.51,21700.0,27.9353,27.9659,27.9046,27.9659,21700.0
2005-12-06 15:30:00,36.5,36.55,36.49,36.49,24600.0,27.9582,27.9965,27.9506,27.9506,24600.0
2005-12-06 15:35:00,36.49,36.49,36.4,36.41,18600.0,27.9506,27.9506,27.8816,27.8893,18600.0
2005-12-06 15:40:00,36.4,36.41,36.36,36.39,18300.0,27.8816,27.8893,27.851,27.874,18300.0
2005-12-06 15:45:00,36.39,36.48,36.38,36.48,18500.0,27.874,27.9429,27.8663,27.9429,18500.0
2005-12-06 15:50:00,36.49,36.5,36.43,36.44,27500.0,27.9506,27.9582,27.9046,27.9123,27500.0
2005-12-06 15:55:00,36.44,36.45,36.43,36.44,44800.0,27.9123,27.9199,27.9046,27.9123,44800.0
2005-12-07 09:30:00,36.39,36.48,36.31,36.31,21800.0,27.874,27.9429,27.8127,27.8127,21800.0
2005-12-07 09:35:00,36.32,36.43,36.18,36.18,22300.0,27.8204,27.9046,27.7131,27.7131,22300.0
2005-12-07 09:40:00,36.18,36.19,35.89,35.95,21000.0,27.7131,27.7208,27.491,27.5369,21000.0
2005-12-07 09:45:00,35.94,36.11,35.89,36.11,36600.0,27.5293,27.6595,27.491,27.6595,36600.0
2005-12-07 09:50:00,36.11,36.16,36.0,36.01,16900.0,27.6595,27.6978,27.5752,27.5829,16900.0
2005-12-07 09:55:00,36.01,36.09,36.0,36.04,23800.0,27.5829,27.6442,27.5752,27.6059,23800.0
2005-12-07 10:00:00,36.02,36.02,35.97,36.0,19100.0,27.5906,27.5906,27.5523,27.5752,19100.0
2005-12-07 10:05:00,36.0,36.06,35.99,36.0,17600.0,27.5752,27.6212,27.5676,27.5752,17600.0
2005-12-07 10:10:00,35.99,36.06,35.98,36.06,23400.0,27.5676,27.6212,27.5599,27.6212,23400.0
2005-12-07 10:15:00,36.05,36.06,36.04,36.04,12500.0,27.6135,27.6212,27.6059,27.6059,12500.0
2005-12-07 10:20:00,36.04,36.07,36.04,36.07,24800.0,27.6059,27.6289,27.6059,27.6289,24800.0
2005-12-07 10:25:00,36.07,36.07,36.06,36.06,27900.0,27.6289,27.6289,27.6212,27.6212,27900.0
2005-12-07 10:30:00,36.07,36.17,36.06,36.08,19600.0,27.6289,27.7055,27.6212,27.6365,19600.0
2005-12-07 10:35:00,36.09,36.14,36.05,36.11,21600.0,27.6442,27.6825,27.6135,27.6595,21600.0
2005-12-07 10:40:00,36.11,36.14,36.02,36.02,11100.0,27.6595,27.6825,27.5906,27.5906,11100.0
2005-12-07 10:45:00,36.02,36.04,36.0,36.04,15600.0,27.5906,27.6059,27.5752,27.6059,15600.0
2005-12-07 10:50:00,36.03,36.03,35.91,35.91,28400.0,27.5982,27.5982,27.5063,27.5063,28400.0
2005-12-07 10:55:00,35.91,35.92,35.91,35.91,36100.0,27.5063,27.514,27.5063,27.5063,36100.0
2005-12-07 11:00:00,35.91,35.91,35.81,35.85,36300.0,27.5063,27.5063,27.4297,27.4603,36300.0
2005-12-07 11:05:00,35.85,35.87,35.8,35.84,27000.0,27.4603,27.4757,27.422,27.4527,27000.0
2005-12-07 11:10:00,35.82,35.83,35.75,35.77,13500.0,27.4374,27.445,27.3837,27.3991,13500.0
2005-12-07 11:15:00,35.76,35.77,35.67,35.67,37500.0,27.3914,27.3991,27.3225,27.3225,37500.0
2005-12-07 11:20:00,35.66,35.75,35.66,35.75,15400.0,27.3148,27.3837,27.3148,27.3837,15400.0
2005-12-07 11:25:00,35.75,35.76,35.71,35.73,10100.0,27.3837,27.3914,27.3531,27.3684,10100.0
2005-12-07 11:30:00,35.7,35.72,35.69,35.69,17700.0,27.3454,27.3608,27.3378,27.3378,17700.0
2005-12-07 11:35:00,35.69,35.7,35.69,35.69,27400.0,27.3378,27.3454,27.3378,27.3378,27400.0
2005-12-07 11:40:00,35.69,35.78,35.69,35.78,13600.0,27.3378,27.4067,27.3378,27.4067,13600.0
2005-12-07 11:45:00,35.77,35.77,35.69,35.69,11600.0,27.3991,27.3991,27.3378,27.3378,11600.0
2005-12-07 11:50:00,35.7,35.7,35.68,35.69,11700.0,27.3454,27.3454,27.3301,27.3378,11700.0
2005-12-07 11:55:00,35.67,35.68,35.63,35.63,12200.0,27.3225,27.3301,27.2918,27.2918,12200.0
2005-12-07 12:00:00,35.62,35.65,35.61,35.65,6000.0,27.2842,27.3071,27.2765,27.3071,6000.0
2005-12-07 12:05:00,35.63,35.66,35.59,35.64,19200.0,27.2918,27.3148,27.2612,27.2995,19200.0
2005-12-07 12:10:00,35.63,35.65,35.5,35.55,24800.0,27.2918,27.3071,27.1923,27.2306,24800.0
2005-12-07 12:15:00,35.52,35.6,35.5,35.6,13600.0,27.2076,27.2688,27.1923,27.2688,13600.0
2005-12-07 12:20:00,35.6,35.6,35.47,35.47,13200.0,27.2688,27.2688,27.1693,27.1693,13200.0
2005-12-07 12:25:00,35.46,35.51,35.44,35.49,38900.0,27.1616,27.1999,27.1463,27.1846,38900.0
2005-12-07 12:30:00,35.5,35.5,35.44,35.49,11800.0,27.1923,27.1923,27.1463,27.1846,11800.0
2005-12-07 12:35:00,35.5,35.5,35.47,35.5,10600.0,27.1923,27.1923,27.1693,27.1923,10600.0
2005-12-07 12:40:00,35.5,35.53,35.5,35.5,10100.0,27.1923,27.2152,27.1923,27.1923,10100.0
2005-12-07 12:45:00,35.51,35.53,35.47,35.47,21000.0,27.1999,27.2152,27.1693,27.1693,21000.0
2005-12-07 12:50:00,35.47,35.51,35.47,35.5,8900.0,27.1693,27.1999,27.1693,27.1923,8900.0
2005-12-07 12:55:00,35.49,35.52,35.49,35.5,4300.0,27.1846,27.2076,27.1846,27.1923,4300.0
2005-12-07 13:00:00,35.51,35.59,35.5,35.59,9600.0,27.1999,27.2612,27.1923,27.2612,9600.0
2005-12-07 13:05:00,35.59,35.59,35.49,35.49,7100.0,27.2612,27.2612,27.1846,27.1846,7100.0
2005-12-07 13:10:00,35.49,35.5,35.47,35.47,5400.0,27.1846,27.1923,27.1693,27.1693,5400.0
2005-12-07 13:15:00,35.47,35.48,35.38,35.38,20200.0,27.1693,27.1769,27.1003,27.1003,20200.0
2005-12-07 13:20:00,35.37,35.39,35.33,35.35,18100.0,27.0927,27.108,27.062,27.0774,18100.0
2005-12-07 13:25:00,35.35,35.35,35.13,35.23,53900.0,27.0774,27.0774,26.9088,26.9854,53900.0
2005-12-07 13:30:00,35.23,35.28,35.19,35.27,20900.0,26.9854,27.0237,26.9548,27.0161,20900.0
2005-12-07 13:35:00,35.27,35.29,35.22,35.23,14200.0,27.0161,27.0314,26.9778,26.9854,14200.0
2005-12-07 13:40:00,35.25,35.27,35.23,35.25,11600.0,27.0008,27.0161,26.9854,27.0008,11600.0
2005-12-07 13:45:00,35.24,35.25,35.17,35.17,8200.0,26.9931,27.0008,26.9395,26.9395,8200.0
2005-12-07 13:50:00,35.16,35.18,35.08,35.17,26400.0,26.9318,26.9471,26.8705,26.9395,26400.0
2005-12-07 13:55:00,35.16,35.17,35.05,35.08,25000.0,26.9318,26.9395,26.8476,26.8705,25000.0
2005-12-07 14:00:00,35.06,35.08,35.02,35.05,28900.0,26.8552,26.8705,26.8246,26.8476,28900.0
2005-12-07 14:05:00,35.05,35.13,35.05,35.11,29400.0,26.8476,26.9088,26.8476,26.8935,29400.0
2005-12-07 14:10:00,35.1,35.11,35.02,35.04,20300.0,26.8859,26.8935,26.8246,26.8399,20300.0
2005-12-07 14:15:00,35.04,35.04,35.01,35.03,28200.0,26.8399,26.8399,26.8169,26.8322,28200.0
2005-12-07 14:20:00,35.04,35.77,34.95,34.95,23400.0,26.8399,27.3991,26.771,26.771,23400.0
2005-12-07 14:25:00,34.99,35.05,34.95,35.02,24100.0,26.8016,26.8476,26.771,26.8246,24100.0
2005-12-07 14:30:00,35.03,35.1,35.01,35.08,21600.0,26.8322,26.8859,26.8169,26.8705,21600.0
2005-12-07 14:35:00,35.08,35.1,35.07,35.09,13300.0,26.8705,26.8859,26.8629,26.8782,13300.0
2005-12-07 14:40:00,35.09,35.09,35.03,35.05,18900.0,26.8782,26.8782,26.8322,26.8476,18900.0
2005-12-07 14:45:00,35.05,35.1,35.04,35.07,38700.0,26.8476,26.8859,26.8399,26.8629,38700.0
2005-12-07 14:50:00,35.07,35.07,35.03,35.04,14400.0,26.8629,26.8629,26.8322,26.8399,14400.0
2005-12-07 14:55:00,35.04,35.04,34.97,34.97,20900.0,26.8399,26.8399,26.7863,26.7863,20900.0
2005-12-07 15:00:00,34.96,34.98,34.92,34.98,20000.0,26.7786,26.7939,26.748,26.7939,20000.0
2005-12-07 15:05:00,34.98,35.01,34.95,34.96,15200.0,26.7939,26.8169,26.771,26.7786,15200.0
2005-12-07 15:10:00,34.96,35.0,34.94,34.95,24500.0,26.7786,26.8093,26.7633,26.771,24500.0
2005-12-07 15:15:00,34.95,34.95,34.9,34.94,40500.0,26.771,26.771,26.7327,26.7633,40500.0
2005-12-07 15:20:00,34.94,34.99,34.93,34.99,38200.0,26.7633,26.8016,26.7556,26.8016,38200.0
2005-12-07 15:25:00,34.99,35.04,34.97,34.97,28500.0,26.8016,26.8399,26.7863,26.7863,28500.0
2005-12-07 15:30:00,34.97,35.0,34.96,35.0,23700.0,26.7863,26.8093,26.7786,26.8093,23700.0
2005-12-07 15:35:00,35.0,35.02,34.98,35.0,22500.0,26.8093,26.8246,26.7939,26.8093,22500.0
2005-12-07 15:40:00,35.01,35.03,34.99,35.02,67800.0,26.8169,26.8322,26.8016,26.8246,67800.0
2005-12-07 15:45:00,35.02,35.02,34.98,35.01,33700.0,26.8246,26.8246,26.7939,26.8169,33700.0
2005-12-07 15:50:00,35.01,35.07,35.0,35.05,64200.0,26.8169,26.8629,26.8093,26.8476,64200.0
2005-12-07 15:55:00,35.05,35.09,35.0,35.04,48000.0,26.8476,26.8782,26.8093,26.8399,48000.0
2005-12-08 09:30:00,35.1,35.18,35.05,35.05,93500.0,26.8859,26.9471,26.8476,26.8476,93500.0
2005-12-08 09:35:00,35.07,35.07,34.7,34.78,59800.0,26.8629,26.8629,26.5795,26.6407,59800.0
2005-12-08 09:40:00,34.78,34.78,34.5,34.5,65900.0,26.6407,26.6407,26.4263,26.4263,65900.0
2005-12-08 09:45:00,34.5,34.51,34.24,34.44,119500.0,26.4263,26.4339,26.2271,26.3803,119500.0
2005-12-08 09:50:00,34.41,34.44,34.25,34.37,85200.0,26.3573,26.3803,26.2348,26.3267,85200.0
2005-12-08 09:55:00,34.39,34.87,34.39,34.85,59600.0,26.342,26.7097,26.342,26.6944,59600.0
2005-12-08 10:00:00,34.95,35.45,34.94,35.25,107100.0,26.771,27.154,26.7633,27.0008,107100.0
2005-12-08 10:05:00,35.25,35.38,35.05,35.38,66800.0,27.0008,27.1003,26.8476,27.1003,66800.0
2005-12-08 10:10:00,35.39,35.51,35.1,35.14,59000.0,27.108,27.1999,26.8859,26.9165,59000.0
2005-12-08 10:15:00,35.13,35.22,35.0,35.05,49900.0,26.9088,26.9778,26.8093,26.8476,49900.0
2005-12-08 10:20:00,35.06,35.24,35.01,35.07,32900.0,26.8552,26.9931,26.8169,26.8629,32900.0
2005-12-08 10:25:00,35.07,35.32,35.07,35.27,34700.0,26.8629,27.0544,26.8629,27.0161,34700.0
2005-12-08 10:30:00,35.27,35.33,35.14,35.16,30500.0,27.0161,27.062,26.9165,26.9318,30500.0
2005-12-08 10:35:00,35.16,35.38,35.05,35.05,45100.0,26.9318,27.1003,26.8476,26.8476,45100.0
2005-12-08 10:40:00,35.05,35.06,34.98,35.0,42100.0,26.8476,26.8552,26.7939,26.8093,42100.0
2005-12-08 10:45:00,35.0,35.01,34.88,34.97,56700.0,26.8093,26.8169,26.7173,26.7863,56700.0
2005-12-08 10:50:00,34.96,35.04,34.95,34.98,25200.0,26.7786,26.8399,26.771,26.7939,25200.0
2005-12-08 10:55:00,34.97,35.2,34.97,35.2,34500.0,26.7863,26.9625,26.7863,26.9625,34500.0
2005-12-08 11:00:00,35.2,35.28,35.13,35.21,31400.0,26.9625,27.0237,26.9088,26.9701,31400.0
2005-12-08 11:05:00,35.21,35.45,35.21,35.45,37800.0,26.9701,27.154,26.9701,27.154,37800.0
2005-12-08 11:10:00,35.47,35.48,35.35,35.36,33800.0,27.1693,27.1769,27.0774,27.085,33800.0
2005-12-08 11:15:00,35.4,35.49,35.36,35.46,17100.0,27.1157,27.1846,27.085,27.1616,17100.0
2005-12-08 11:20:00,35.49,35.65,35.48,35.64,37400.0,27.1846,27.3071,27.1769,27.2995,37400.0
2005-12-08 11:25:00,35.64,35.64,35.59,35.61,14600.0,27.2995,27.2995,27.2612,27.2765,14600.0
2005-12-08 11:30:00,35.63,35.74,35.63,35.69,30500.0,27.2918,27.3761,27.2918,27.3378,30500.0
2005-12-08 11:35:00,35.68,35.84,35.66,35.84,28000.0,27.3301,27.4527,27.3148,27.4527,28000.0
2005-12-08 11:40:00,35.85,35.87,35.67,35.67,28900.0,27.4603,27.4757,27.3225,27.3225,28900.0
2005-12-08 11:45:00,35.66,35.82,35.61,35.81,17600.0,27.3148,27.4374,27.2765,27.4297,17600.0
2005-12-08 11:50:00,35.81,35.87,35.78,35.86,17800.0,27.4297,27.4757,27.4067,27.468,17800.0
2005-12-08 11:55:00,35.86,35.95,35.85,35.89,27700.0,27.468,27.5369,27.4603,27.491,27700.0
2005-12-08 12:00:00,35.9,35.9,35.77,35.8,42000.0,27.4986,27.4986,27.3991,27.422,42000.0
2005-12-08 12:05:00,35.8,35.83,35.79,35.8,6100.0,27.422,27.445,27.4144,27.422,6100.0
2005-12-08 12:10:00,35.81,35.82,35.72,35.73,13200.0,27.4297,27.4374,27.3608,27.3684,13200.0
2005-12-08 12:15:00,35.73,35.81,35.71,35.81,14300.0,27.3684,27.4297,27.3531,27.4297,14300.0
2005-12-08 12:20:00,35.82,35.84,35.77,35.79,8000.0,27.4374,27.4527,27.3991,27.4144,8000.0
2005-12-08 12:25:00,35.82,35.82,35.76,35.78,11600.0,27.4374,27.4374,27.3914,27.4067,11600.0
2005-12-08 12:30:00,35.76,35.77,35.67,35.68,7800.0,27.3914,27.3991,27.3225,27.3301,7800.0
2005-12-08 12:35:00,35.68,35.72,35.68,35.71,14500.0,27.3301,27.3608,27.3301,27.3531,14500.0
2005-12-08 12:40:00,35.7,35.7,35.61,35.65,37900.0,27.3454,27.3454,27.2765,27.3071,37900.0
2005-12-08 12:45:00,35.63,35.67,35.61,35.67,15300.0,27.2918,27.3225,27.2765,27.3225,15300.0
2005-12-08 12:50:00,35.69,35.79,35.69,35.76,13900.0,27.3378,27.4144,27.3378,27.3914,13900.0
2005-12-08 12:55:00,35.77,35.78,35.75,35.76,11900.0,27.3991,27.4067,27.3837,27.3914,11900.0
2005-12-08 13:00:00,35.77,35.77,35.67,35.67,13100.0,27.3991,27.3991,27.3225,27.3225,13100.0
2005-12-08 13:05:00,35.68,35.74,35.68,35.68,30500.0,27.3301,27.3761,27.3301,27.3301,30500.0
2005-12-08 13:10:00,35.68,35.83,35.67,35.81,39700.0,27.3301,27.445,27.3225,27.4297,39700.0
2005-12-08 13:15:00,35.8,35.82,35.68,35.82,24400.0,27.422,27.4374,27.3301,27.4374,24400.0
2005-12-08 13:20:00,35.8,35.88,35.77,35.8,17600.0,27.422,27.4833,27.3991,27.422,17600.0
2005-12-08 13:25:00,35.79,35.91,35.79,35.84,25700.0,27.4144,27.5063,27.4144,27.4527,25700.0
2005-12-08 13:30:00,35.87,35.91,35.86,35.91,18600.0,27.4757,27.5063,27.468,27.5063,18600.0
2005-12-08 13:35:00,35.91,35.92,35.83,35.83,5700.0,27.5063,27.514,27.445,27.445,5700.0
2005-12-08 13:40:00,35.82,35.87,35.8,35.86,9700.0,27.4374,27.4757,27.422,27.468,9700.0
2005-12-08 13:45:00,35.86,35.9,35.83,35.87,10500.0,27.468,27.4986,27.445,27.4757,10500.0
2005-12-08 13:50:00,35.85,35.95,35.85,35.95,16500.0,27.4603,27.5369,27.4603,27.5369,16500.0
2005-12-08 13:55:00,35.96,36.0,35.92,36.0,27500.0,27.5446,27.5752,27.514,27.5752,27500.0
2005-12-08 14:00:00,36.0,36.04,35.89,35.94,18800.0,27.5752,27.6059,27.491,27.5293,18800.0
2005-12-08 14:05:00,35.92,35.98,35.92,35.98,13200.0,27.514,27.5599,27.514,27.5599,13200.0
2005-12-08 14:10:00,35.95,35.95,35.85,35.85,10500.0,27.5369,27.5369,27.4603,27.4603,10500.0
2005-12-08 14:15:00,35.83,35.83,35.71,35.74,25800.0,27.445,27.445,27.3531,27.3761,25800.0
2005-12-08 14:20:00,35.75,35.82,35.7,35.81,42700.0,27.3837,27.4374,27.3454,27.4297,42700.0
2005-12-08 14:25:00,35.84,35.84,35.76,35.79,12800.0,27.4527,27.4527,27.3914,27.4144,12800.0
2005-12-08 14:30:00,35.78,35.8,35.62,35.8,40600.0,27.4067,27.422,27.2842,27.422,40600.0
2005-12-08 14:35:00,35.8,35.8,35.67,35.79,24700.0,27.422,27.422,27.3225,27.4144,24700.0
2005-12-08 14:40:00,35.79,35.8,35.69,35.71,11200.0,27.4144,27.422,27.3378,27.3531,11200.0
2005-12-08 14:45:00,35.72,35.76,35.71,35.76,15000.0,27.3608,27.3914,27.3531,27.3914,15000.0
2005-12-08 14:50:00,35.75,35.79,35.74,35.78,17300.0,27.3837,27.4144,27.3761,27.4067,17300.0
2005-12-08 14:55:00,35.81,35.83,35.75,35.81,20400.0,27.4297,27.445,27.3837,27.4297,20400.0
2005-12-08 15:00:00,35.83,35.86,35.79,35.79,21100.0,27.445,27.468,27.4144,27.4144,21100.0
2005-12-08 15:05:00,35.77,35.78,35.71,35.71,16300.0,27.3991,27.4067,27.3531,27.3531,16300.0
2005-12-08 15:10:00,35.7,35.74,35.68,35.73,27900.0,27.3454,27.3761,27.3301,27.3684,27900.0
2005-12-08 15:15:00,35.72,35.74,35.68,35.74,24100.0,27.3608,27.3761,27.3301,27.3761,24100.0
2005-12-08 15:20:00,35.72,35.74,35.65,35.66,16800.0,27.3608,27.3761,27.3071,27.3148,16800.0
2005-12-08 15:25:00,35.66,35.73,35.66,35.66,27500.0,27.3148,27.3684,27.3148,27.3148,27500.0
2005-12-08 15:30:00,35.66,35.73,35.58,35.73,20800.0,27.3148,27.3684,27.2535,27.3684,20800.0
2005-12-08 15:35:00,35.75,35.75,35.68,35.7,15900.0,27.3837,27.3837,27.3301,27.3454,15900.0
2005-12-08 15:40:00,35.7,35.74,35.69,35.72,18900.0,27.3454,27.3761,27.3378,27.3608,18900.0
2005-12-08 15:45:00,35.73,35.76,35.69,35.71,19000.0,27.3684,27.3914,27.3378,27.3531,19000.0
2005-12-08 15:50:00,35.71,35.83,35.71,35.82,51700.0,27.3531,27.445,27.3531,27.4374,51700.0
2005-12-08 15:55:00,35.82,35.83,35.8,35.81,45600.0,27.4374,27.445,27.422,27.4297,45600.0
2005-12-09 09:30:00,35.81,35.85,35.72,35.72,18000.0,27.4297,27.4603,27.3608,27.3608,18000.0
2005-12-09 09:35:00,35.6,35.6,35.32,35.43,26200.0,27.2688,27.2688,27.0544,27.1386,26200.0
2005-12-09 09:40:00,35.46,35.71,35.44,35.45,16700.0,27.1616,27.3531,27.1463,27.154,16700.0
2005-12-09 09:45:00,35.45,35.62,35.41,35.49,17300.0,27.154,27.2842,27.1233,27.1846,17300.0
2005-12-09 09:50:00,35.48,35.59,35.47,35.58,13800.0,27.1769,27.2612,27.1693,27.2535,13800.0
2005-12-09 09:55:00,35.57,35.59,35.38,35.4,7900.0,27.2459,27.2612,27.1003,27.1157,7900.0
2005-12-09 10:00:00,35.41,35.47,35.27,35.34,26300.0,27.1233,27.1693,27.0161,27.0697,26300.0
2005-12-09 10:05:00,35.34,35.36,35.17,35.3,19200.0,27.0697,27.085,26.9395,27.0391,19200.0
2005-12-09 10:10:00,35.3,35.3,35.21,35.22,12400.0,27.0391,27.0391,26.9701,26.9778,12400.0
2005-12-09 10:15:00,35.22,35.33,35.22,35.27,15600.0,26.9778,27.062,26.9778,27.0161,15600.0
2005-12-09 10:20:00,35.29,35.29,35.15,35.21,14900.0,27.0314,27.0314,26.9242,26.9701,14900.0
2005-12-09 10:25:00,35.21,35.3,35.21,35.25,25000.0,26.9701,27.0391,26.9701,27.0008,25000.0
2005-12-09 10:30:00,35.25,35.28,35.18,35.27,14000.0,27.0008,27.0237,26.9471,27.0161,14000.0
2005-12-09 10:35:00,35.26,35.32,35.24,35.31,16600.0,27.0084,27.0544,26.9931,27.0467,16600.0
2005-12-09 10:40:00,35.32,35.37,35.31,35.37,6600.0,27.0544,27.0927,27.0467,27.0927,6600.0
2005-12-09 10:45:00,35.36,35.42,35.33,35.41,11800.0,27.085,27.131,27.062,27.1233,11800.0
2005-12-09 10:50:00,35.4,35.45,35.38,35.42,24300.0,27.1157,27.154,27.1003,27.131,24300.0
2005-12-09 10:55:00,35.4,35.47,35.36,35.38,15000.0,27.1157,27.1693,27.085,27.1003,15000.0
2005-12-09 11:00:00,35.37,35.42,35.37,35.38,9000.0,27.0927,27.131,27.0927,27.1003,9000.0
2005-12-09 11:05:00,35.37,35.43,35.34,35.36,15100.0,27.0927,27.1386,27.0697,27.085,15100.0
2005-12-09 11:10:00,35.34,35.37,35.3,35.32,20400.0,27.0697,27.0927,27.0391,27.0544,20400.0
2005-12-09 11:15:00,35.32,35.32,35.24,35.24,19400.0,27.0544,27.0544,26.9931,26.9931,19400.0
2005-12-09 11:20:00,35.24,35.3,35.22,35.28,9300.0,26.9931,27.0391,26.9778,27.0237,9300.0
2005-12-09 11:25:00,35.26,35.26,35.24,35.25,5000.0,27.0084,27.0084,26.9931,27.0008,5000.0
2005-12-09 11:30:00,35.25,35.27,35.25,35.27,3000.0,27.0008,27.0161,27.0008,27.0161,3000.0
2005-12-09 11:35:00,35.27,35.29,35.27,35.28,4800.0,27.0161,27.0314,27.0161,27.0237,4800.0
2005-12-09 11:40:00,35.27,35.27,35.24,35.26,22300.0,27.0161,27.0161,26.9931,27.0084,22300.0
2005-12-09 11:45:00,35.25,35.25,35.15,35.16,15800.0,27.0008,27.0008,26.9242,26.9318,15800.0
2005-12-09 11:50:00,35.14,35.2,35.13,35.19,5000.0,26.9165,26.9625,26.9088,26.9548,5000.0
2005-12-09 11:55:00,35.19,35.2,35.01,35.02,37500.0,26.9548,26.9625,26.8169,26.8246,37500.0
2005-12-09 12:00:00,35.01,35.14,35.0,35.11,44800.0,26.8169,26.9165,26.8093,26.8935,44800.0
2005-12-09 12:05:00,35.11,35.12,35.05,35.11,25100.0,26.8935,26.9012,26.8476,26.8935,25100.0
2005-12-09 12:10:00,35.1,35.16,35.1,35.12,12300.0,26.8859,26.9318,26.8859,26.9012,12300.0
2005-12-09 12:15:00,35.14,35.15,35.1,35.12,6200.0,26.9165,26.9242,26.8859,26.9012,6200.0
2005-12-09 12:20:00,35.11,35.13,35.08,35.09,5900.0,26.8935,26.9088,26.8705,26.8782,5900.0
2005-12-09 12:25:00,35.07,35.14,35.06,35.13,9800.0,26.8629,26.9165,26.8552,26.9088,9800.0
2005-12-09 12:30:00,35.1,35.13,35.09,35.13,17800.0,26.8859,26.9088,26.8782,26.9088,17800.0
2005-12-09 12:35:00,35.13,35.13,35.08,35.09,15300.0,26.9088,26.9088,26.8705,26.8782,15300.0
2005-12-09 12:40:00,35.07,35.09,35.07,35.09,5600.0,26.8629,26.8782,26.8629,26.8782,5600.0
2005-12-09 12:45:00,35.08,35.09,35.06,35.09,17100.0,26.8705,26.8782,26.8552,26.8782,17100.0
2005-12-09 12:50:00,35.09,35.13,35.09,35.13,11600.0,26.8782,26.9088,26.8782,26.9088,11600.0
2005-12-09 12:55:00,35.1,35.1,35.0,35.01,21000.0,26.8859,26.8859,26.8093,26.8169,21000.0
2005-12-09 13:00:00,35.01,35.02,35.0,35.0,49100.0,26.8169,26.8246,26.8093,26.8093,49100.0
2005-12-09 13:05:00,35.0,35.03,35.0,35.03,5200.0,26.8093,26.8322,26.8093,26.8322,5200.0
2005-12-09 13:10:00,35.02,35.06,35.02,35.06,3800.0,26.8246,26.8552,26.8246,26.8552,3800.0
2005-12-09 13:15:00,35.06,35.07,35.02,35.06,17800.0,26.8552,26.8629,26.8246,26.8552,17800.0
2005-12-09 13:20:00,35.06,35.09,35.04,35.07,4500.0,26.8552,26.8782,26.8399,26.8629,4500.0
2005-12-09 13:25:00,35.08,35.1,35.08,35.09,2800.0,26.8705,26.8859,26.8705,26.8782,2800.0
2005-12-09 13:30:00,35.09,35.14,35.07,35.14,10400.0,26.8782,26.9165,26.8629,26.9165,10400.0
2005-12-09 13:35:00,35.12,35.18,35.12,35.14,11800.0,26.9012,26.9471,26.9012,26.9165,11800.0
2005-12-09 13:40:00,35.14,35.17,35.08,35.08,7700.0,26.9165,26.9395,26.8705,26.8705,7700.0
2005-12-09 13:45:00,35.08,35.12,35.04,35.09,15800.0,26.8705,26.9012,26.8399,26.8782,15800.0
2005-12-09 13:50:00,35.08,35.1,35.06,35.07,4100.0,26.8705,26.8859,26.8552,26.8629,4100.0
2005-12-09 13:55:00,35.08,35.13,35.07,35.07,8700.0,26.8705,26.9088,26.8629,26.8629,8700.0
2005-12-09 14:00:00,35.06,35.09,35.06,35.09,22700.0,26.8552,26.8782,26.8552,26.8782,22700.0
2005-12-09 14:05:00,35.09,35.12,35.06,35.1,23100.0,26.8782,26.9012,26.8552,26.8859,23100.0
2005-12-09 14:10:00,35.12,35.16,35.1,35.16,4300.0,26.9012,26.9318,26.8859,26.9318,4300.0
2005-12-09 14:15:00,35.15,35.2,35.15,35.2,10900.0,26.9242,26.9625,26.9242,26.9625,10900.0
2005-12-09 14:20:00,35.19,35.25,35.19,35.25,11100.0,26.9548,27.0008,26.9548,27.0008,11100.0
2005-12-09 14:25:00,35.25,35.28,35.21,35.28,20300.0,27.0008,27.0237,26.9701,27.0237,20300.0
2005-12-09 14:30:00,35.3,35.32,35.27,35.3,13500.0,27.0391,27.0544,27.0161,27.0391,13500.0
2005-12-09 14:35:00,35.31,35.35,35.3,35.3,22500.0,27.0467,27.0774,27.0391,27.0391,22500.0
2005-12-09 14:40:00,35.3,35.34,35.3,35.34,17500.0,27.0391,27.0697,27.0391,27.0697,17500.0
2005-12-09 14:45:00,35.34,35.39,35.33,35.39,12700.0,27.0697,27.108,27.062,27.108,12700.0
2005-12-09 14:50:00,35.39,35.42,35.36,35.4,11200.0,27.108,27.131,27.085,27.1157,11200.0
2005-12-09 14:55:00,35.39,35.46,35.37,35.37,13900.0,27.108,27.1616,27.0927,27.0927,13900.0
2005-12-09 15:00:00,35.37,35.4,35.33,35.34,19300.0,27.0927,27.1157,27.062,27.0697,19300.0
2005-12-09 15:05:00,35.35,35.39,35.32,35.38,16600.0,27.0774,27.108,27.0544,27.1003,16600.0
2005-12-09 15:10:00,35.39,35.45,35.37,35.45,10500.0,27.108,27.154,27.0927,27.154,10500.0
2005-12-09 15:15:00,35.43,35.47,35.42,35.44,10600.0,27.1386,27.1693,27.131,27.1463,10600.0
2005-12-09 15:20:00,35.43,35.47,35.43,35.44,13200.0,27.1386,27.1693,27.1386,27.1463,13200.0
2005-12-09 15:25:00,35.45,35.49,35.45,35.46,19700.0,27.154,27.1846,27.154,27.1616,19700.0
2005-12-09 15:30:00,35.46,35.48,35.44,35.48,16100.0,27.1616,27.1769,27.1463,27.1769,16100.0
2005-12-09 15:35:00,35.48,35.49,35.39,35.39,29300.0,27.1769,27.1846,27.108,27.108,29300.0
2005-12-09 15:40:00,35.39,35.46,35.39,35.45,22700.0,27.108,27.1616,27.108,27.154,22700.0
2005-12-09 15:45:00,35.46,35.47,35.4,35.42,31900.0,27.1616,27.1693,27.1157,27.131,31900.0
2005-12-09 15:50:00,35.42,35.42,35.34,35.37,23600.0,27.131,27.131,27.0697,27.0927,23600.0
2005-12-09 15:55:00,35.36,35.39,35.34,35.39,28400.0,27.085,27.108,27.0697,27.108,28400.0
2005-12-12 09:30:00,35.69,35.7,35.61,35.61,22600.0,27.3378,27.3454,27.2765,27.2765,22600.0
2005-12-12 09:35:00,35.62,35.88,35.57,35.84,41300.0,27.2842,27.4833,27.2459,27.4527,41300.0
2005-12-12 09:40:00,35.84,35.85,35.65,35.72,24100.0,27.4527,27.4603,27.3071,27.3608,24100.0
2005-12-12 09:45:00,35.73,35.79,35.67,35.71,22200.0,27.3684,27.4144,27.3225,27.3531,22200.0
2005-12-12 09:50:00,35.72,35.75,35.69,35.74,11500.0,27.3608,27.3837,27.3378,27.3761,11500.0
2005-12-12 09:55:00,35.75,35.77,35.66,35.74,19600.0,27.3837,27.3991,27.3148,27.3761,19600.0
2005-12-12 10:00:00,35.74,35.77,35.64,35.64,12600.0,27.3761,27.3991,27.2995,27.2995,12600.0
2005-12-12 10:05:00,35.64,35.7,35.63,35.66,9800.0,27.2995,27.3454,27.2918,27.3148,9800.0
2005-12-12 10:10:00,35.65,35.74,35.63,35.73,14600.0,27.3071,27.3761,27.2918,27.3684,14600.0
2005-12-12 10:15:00,35.76,35.87,35.74,35.76,20000.0,27.3914,27.4757,27.3761,27.3914,20000.0
2005-12-12 10:20:00,35.79,35.84,35.79,35.84,16400.0,27.4144,27.4527,27.4144,27.4527,16400.0
2005-12-12 10:25:00,35.85,35.95,35.85,35.93,26600.0,27.4603,27.5369,27.4603,27.5216,26600.0
2005-12-12 10:30:00,35.92,35.93,35.83,35.84,12800.0,27.514,27.5216,27.445,27.4527,12800.0
2005-12-12 10:35:00,35.84,35.85,35.8,35.85,11600.0,27.4527,27.4603,27.422,27.4603,11600.0
2005-12-12 10:40:00,35.85,35.89,35.81,35.85,26200.0,27.4603,27.491,27.4297,27.4603,26200.0
2005-12-12 10:45:00,35.85,35.9,35.84,35.88,25300.0,27.4603,27.4986,27.4527,27.4833,25300.0
2005-12-12 10:50:00,35.88,35.88,35.82,35.83,24800.0,27.4833,27.4833,27.4374,27.445,24800.0
2005-12-12 10:55:00,35.81,35.9,35.81,35.87,19700.0,27.4297,27.4986,27.4297,27.4757,19700.0
2005-12-12 11:00:00,35.86,35.87,35.82,35.85,17400.0,27.468,27.4757,27.4374,27.4603,17400.0
2005-12-12 11:05:00,35.85,35.86,35.83,35.86,5600.0,27.4603,27.468,27.445,27.468,5600.0
2005-12-12 11:10:00,35.86,35.9,35.85,35.87,13700.0,27.468,27.4986,27.4603,27.4757,13700.0
2005-12-12 11:15:00,35.87,35.89,35.84,35.85,15200.0,27.4757,27.491,27.4527,27.4603,15200.0
2005-12-12 11:20:00,35.86,35.9,35.84,35.9,12900.0,27.468,27.4986,27.4527,27.4986,12900.0
2005-12-12 11:25:00,35.9,35.91,35.89,35.89,21700.0,27.4986,27.5063,27.491,27.491,21700.0
2005-12-12 11:30:00,35.9,35.96,35.9,35.94,25300.0,27.4986,27.5446,27.4986,27.5293,25300.0
2005-12-12 11:35:00,35.95,35.95,35.94,35.94,11300.0,27.5369,27.5369,27.5293,27.5293,11300.0
2005-12-12 11:40:00,35.94,35.95,35.94,35.95,9500.0,27.5293,27.5369,27.5293,27.5369,9500.0
2005-12-12 11:45:00,35.94,36.09,35.94,36.09,50800.0,27.5293,27.6442,27.5293,27.6442,50800.0
2005-12-12 11:50:00,36.09,36.1,35.97,35.97,30500.0,27.6442,27.6518,27.5523,27.5523,30500.0
2005-12-12 11:55:00,35.97,35.97,35.94,35.94,8900.0,27.5523,27.5523,27.5293,27.5293,8900.0
2005-12-12 12:00:00,35.95,36.01,35.95,35.97,16800.0,27.5369,27.5829,27.5369,27.5523,16800.0
2005-12-12 12:05:00,35.97,35.97,35.9,35.94,11800.0,27.5523,27.5523,27.4986,27.5293,11800.0
2005-12-12 12:10:00,35.93,35.94,35.92,35.93,10100.0,27.5216,27.5293,27.514,27.5216,10100.0
2005-12-12 12:15:00,35.93,36.0,35.92,36.0,8800.0,27.5216,27.5752,27.514,27.5752,8800.0
2005-12-12 12:20:00,36.0,36.0,35.91,35.91,20900.0,27.5752,27.5752,27.5063,27.5063,20900.0
2005-12-12 12:25:00,35.94,36.01,35.91,36.0,17500.0,27.5293,27.5829,27.5063,27.5752,17500.0
2005-12-12 12:30:00,36.0,36.0,35.93,35.97,21300.0,27.5752,27.5752,27.5216,27.5523,21300.0
2005-12-12 12:35:00,35.97,35.98,35.96,35.96,7100.0,27.5523,27.5599,27.5446,27.5446,7100.0
2005-12-12 12:40:00,35.96,35.96,35.91,35.92,20100.0,27.5446,27.5446,27.5063,27.514,20100.0
2005-12-12 12:45:00,35.92,35.92,35.9,35.9,9400.0,27.514,27.514,27.4986,27.4986,9400.0
2005-12-12 12:50:00,35.91,35.95,35.9,35.95,20400.0,27.5063,27.5369,27.4986,27.5369,20400.0
2005-12-12 12:55:00,35.95,36.01,35.95,35.98,20500.0,27.5369,27.5829,27.5369,27.5599,20500.0
2005-12-12 13:00:00,35.98,35.98,35.91,35.92,22600.0,27.5599,27.5599,27.5063,27.514,22600.0
2005-12-12 13:05:00,35.92,35.98,35.91,35.93,27700.0,27.514,27.5599,27.5063,27.5216,27700.0
2005-12-12 13:10:00,35.94,35.99,35.93,35.95,17800.0,27.5293,27.5676,27.5216,27.5369,17800.0
2005-12-12 13:15:00,35.95,35.97,35.93,35.95,27700.0,27.5369,27.5523,27.5216,27.5369,27700.0
2005-12-12 13:20:00,35.95,35.96,35.94,35.94,7800.0,27.5369,27.5446,27.5293,27.5293,7800.0
2005-12-12 13:25:00,35.94,35.98,35.94,35.97,20800.0,27.5293,27.5599,27.5293,27.5523,20800.0
2005-12-12 13:30:00,35.96,35.96,35.94,35.95,20200.0,27.5446,27.5446,27.5293,27.5369,20200.0
2005-12-12 13:35:00,35.94,35.95,35.93,35.95,24600.0,27.5293,27.5369,27.5216,27.5369,24600.0
2005-12-12 13:40:00,35.95,35.99,35.94,35.98,32200.0,27.5369,27.5676,27.5293,27.5599,32200.0
2005-12-12 13:45:00,35.98,35.98,35.94,35.94,15900.0,27.5599,27.5599,27.5293,27.5293,15900.0
2005-12-12 13:50:00,35.94,35.99,35.94,35.99,52700.0,27.5293,27.5676,27.5293,27.5676,52700.0
2005-12-12 13:55:00,35.98,36.09,35.98,36.09,38600.0,27.5599,27.6442,27.5599,27.6442,38600.0
2005-12-12 14:00:00,36.09,36.09,36.0,36.05,40400.0,27.6442,27.6442,27.5752,27.6135,40400.0
2005-12-12 14:05:00,36.05,36.05,36.01,36.02,15100.0,27.6135,27.6135,27.5829,27.5906,15100.0
2005-12-12 14:10:00,36.02,36.02,35.97,35.97,9400.0,27.5906,27.5906,27.5523,27.5523,9400.0
2005-12-12 14:15:00,35.96,35.97,35.94,35.94,12600.0,27.5446,27.5523,27.5293,27.5293,12600.0
2005-12-12 14:20:00,35.94,36.01,35.94,36.01,23400.0,27.5293,27.5829,27.5293,27.5829,23400.0
2005-12-12 14:25:00,36.01,36.03,36.0,36.02,14100.0,27.5829,27.5982,27.5752,27.5906,14100.0
2005-12-12 14:30:00,36.02,36.03,35.98,35.98,13200.0,27.5906,27.5982,27.5599,27.5599,13200.0
2005-12-12 14:35:00,35.98,36.04,35.97,36.04,22700.0,27.5599,27.6059,27.5523,27.6059,22700.0
2005-12-12 14:40:00,36.04,36.05,36.04,36.04,4700.0,27.6059,27.6135,27.6059,27.6059,4700.0
2005-12-12 14:45:00,36.04,36.06,36.01,36.05,23900.0,27.6059,27.6212,27.5829,27.6135,23900.0
2005-12-12 14:50:00,36.04,36.07,36.04,36.07,12700.0,27.6059,27.6289,27.6059,27.6289,12700.0
2005-12-12 14:55:00,36.07,36.09,36.07,36.08,12400.0,27.6289,27.6442,27.6289,27.6365,12400.0
2005-12-12 15:00:00,36.08,36.13,36.07,36.12,31200.0,27.6365,27.6748,27.6289,27.6672,31200.0
2005-12-12 15:05:00,36.13,36.13,36.02,36.02,33700.0,27.6748,27.6748,27.5906,27.5906,33700.0
2005-12-12 15:10:00,36.02,36.06,36.01,36.04,19400.0,27.5906,27.6212,27.5829,27.6059,19400.0
2005-12-12 15:15:00,36.04,36.08,36.04,36.08,21000.0,27.6059,27.6365,27.6059,27.6365,21000.0
2005-12-12 15:20:00,36.08,36.09,36.05,36.07,40400.0,27.6365,27.6442,27.6135,27.6289,40400.0
2005-12-12 15:25:00,36.08,36.09,36.04,36.04,21100.0,27.6365,27.6442,27.6059,27.6059,21100.0
2005-12-12 15:30:00,36.04,36.07,36.04,36.07,34400.0,27.6059,27.6289,27.6059,27.6289,34400.0
2005-12-12 15:35:00,36.07,36.1,36.06,36.06,26800.0,27.6289,27.6518,27.6212,27.6212,26800.0
2005-12-12 15:40:00,36.07,36.1,36.06,36.1,20500.0,27.6289,27.6518,27.6212,27.6518,20500.0
2005-12-12 15:45:00,36.1,36.12,36.09,36.1,19600.0,27.6518,27.6672,27.6442,27.6518,19600.0
2005-12-12 15:50:00,36.1,36.11,36.09,36.09,30900.0,27.6518,27.6595,27.6442,27.6442,30900.0
2005-12-12 15:55:00,36.09,36.13,36.08,36.11,39900.0,27.6442,27.6748,27.6365,27.6595,39900.0
2005-12-13 09:30:00,36.02,36.02,35.93,35.93,16300.0,27.5906,27.5906,27.5216,27.5216,16300.0
2005-12-13 09:35:00,35.84,35.96,35.63,35.84,73300.0,27.4527,27.5446,27.2918,27.4527,73300.0
2005-12-13 09:40:00,35.84,35.93,35.67,35.81,73000.0,27.4527,27.5216,27.3225,27.4297,73000.0
2005-12-13 09:45:00,35.78,35.96,35.75,35.9,70600.0,27.4067,27.5446,27.3837,27.4986,70600.0
2005-12-13 09:50:00,35.89,35.98,35.85,35.91,30100.0,27.491,27.5599,27.4603,27.5063,30100.0
2005-12-13 09:55:00,35.9,35.91,35.78,35.78,29900.0,27.4986,27.5063,27.4067,27.4067,29900.0
2005-12-13 10:00:00,35.79,35.89,35.79,35.89,41500.0,27.4144,27.491,27.4144,27.491,41500.0
2005-12-13 10:05:00,35.87,35.98,35.85,35.94,12800.0,27.4757,27.5599,27.4603,27.5293,12800.0
2005-12-13 10:10:00,35.94,35.99,35.9,35.95,33900.0,27.5293,27.5676,27.4986,27.5369,33900.0
2005-12-13 10:15:00,35.95,35.96,35.87,35.88,34700.0,27.5369,27.5446,27.4757,27.4833,34700.0
2005-12-13 10:20:00,35.88,35.88,35.8,35.83,35600.0,27.4833,27.4833,27.422,27.445,35600.0
2005-12-13 10:25:00,35.82,35.84,35.78,35.79,14000.0,27.4374,27.4527,27.4067,27.4144,14000.0
2005-12-13 10:30:00,35.79,35.82,35.76,35.76,17000.0,27.4144,27.4374,27.3914,27.3914,17000.0
2005-12-13 10:35:00,35.76,35.77,35.71,35.76,51700.0,27.3914,27.3991,27.3531,27.3914,51700.0
2005-12-13 10:40:00,35.77,35.77,35.71,35.73,23100.0,27.3991,27.3991,27.3531,27.3684,23100.0
2005-12-13 10:45:00,35.73,35.81,35.73,35.75,29300.0,27.3684,27.4297,27.3684,27.3837,29300.0
2005-12-13 10:50:00,35.75,35.83,35.75,35.83,20100.0,27.3837,27.445,27.3837,27.445,20100.0
2005-12-13 10:55:00,35.82,35.83,35.81,35.83,16700.0,27.4374,27.445,27.4297,27.445,16700.0
2005-12-13 11:00:00,35.84,35.88,35.83,35.86,30500.0,27.4527,27.4833,27.445,27.468,30500.0
2005-12-13 11:05:00,35.86,35.92,35.86,35.89,17000.0,27.468,27.514,27.468,27.491,17000.0
2005-12-13 11:10:00,35.9,35.91,35.89,35.89,23400.0,27.4986,27.5063,27.491,27.491,23400.0
2005-12-13 11:15:00,35.89,35.97,35.89,35.96,23000.0,27.491,27.5523,27.491,27.5446,23000.0
2005-12-13 11:20:00,35.96,35.96,35.95,35.96,6600.0,27.5446,27.5446,27.5369,27.5446,6600.0
2005-12-13 11:25:00,35.95,35.96,35.93,35.95,7800.0,27.5369,27.5446,27.5216,27.5369,7800.0
2005-12-13 11:30:00,35.96,36.0,35.96,36.0,5000.0,27.5446,27.5752,27.5446,27.5752,5000.0
2005-12-13 11:35:00,35.99,35.99,35.96,35.99,8000.0,27.5676,27.5676,27.5446,27.5676,8000.0
2005-12-13 11:40:00,35.98,36.06,35.98,36.05,12900.0,27.5599,27.6212,27.5599,27.6135,12900.0
2005-12-13 11:45:00,36.05,36.07,36.04,36.06,12900.0,27.6135,27.6289,27.6059,27.6212,12900.0
2005-12-13 11:50:00,36.06,36.06,36.0,36.0,22100.0,27.6212,27.6212,27.5752,27.5752,22100.0
2005-12-13 11:55:00,36.0,36.01,35.96,35.96,19700.0,27.5752,27.5829,27.5446,27.5446,19700.0
2005-12-13 12:00:00,35.96,35.98,35.96,35.96,16000.0,27.5446,27.5599,27.5446,27.5446,16000.0
2005-12-13 12:05:00,35.96,35.98,35.95,35.98,8300.0,27.5446,27.5599,27.5369,27.5599,8300.0
2005-12-13 12:10:00,35.99,36.01,35.98,36.01,15900.0,27.5676,27.5829,27.5599,27.5829,15900.0
2005-12-13 12:15:00,36.0,36.01,36.0,36.0,5700.0,27.5752,27.5829,27.5752,27.5752,5700.0
2005-12-13 12:20:00,36.01,36.04,36.0,36.04,21100.0,27.5829,27.6059,27.5752,27.6059,21100.0
2005-12-13 12:25:00,36.04,36.06,36.04,36.04,19500.0,27.6059,27.6212,27.6059,27.6059,19500.0
2005-12-13 12:30:00,36.04,36.07,36.04,36.07,5100.0,27.6059,27.6289,27.6059,27.6289,5100.0
2005-12-13 12:35:00,36.06,36.08,36.05,36.08,11700.0,27.6212,27.6365,27.6135,27.6365,11700.0
2005-12-13 12:40:00,36.08,36.14,36.08,36.12,17700.0,27.6365,27.6825,27.6365,27.6672,17700.0
2005-12-13 12:45:00,36.13,36.15,36.11,36.14,7300.0,27.6748,27.6901,27.6595,27.6825,7300.0
2005-12-13 12:50:00,36.15,36.15,36.12,36.14,3000.0,27.6901,27.6901,27.6672,27.6825,3000.0
2005-12-13 12:55:00,36.13,36.15,36.09,36.1,3900.0,27.6748,27.6901,27.6442,27.6518,3900.0
2005-12-13 13:00:00,36.1,36.11,36.07,36.08,9100.0,27.6518,27.6595,27.6289,27.6365,9100.0
2005-12-13 13:05:00,36.09,36.12,36.09,36.11,6000.0,27.6442,27.6672,27.6442,27.6595,6000.0
2005-12-13 13:10:00,36.11,36.11,36.09,36.09,10100.0,27.6595,27.6595,27.6442,27.6442,10100.0
2005-12-13 13:15:00,36.1,36.1,36.1,36.1,3500.0,27.6518,27.6518,27.6518,27.6518,3500.0
2005-12-13 13:20:00,36.11,36.12,36.1,36.11,13300.0,27.6595,27.6672,27.6518,27.6595,13300.0
2005-12-13 13:25:00,36.11,36.16,36.1,36.16,18000.0,27.6595,27.6978,27.6518,27.6978,18000.0
2005-12-13 13:30:00,36.16,36.22,36.16,36.22,18800.0,27.6978,27.7438,27.6978,27.7438,18800.0
2005-12-13 13:35:00,36.22,36.33,36.22,36.31,32900.0,27.7438,27.828,27.7438,27.8127,32900.0
2005-12-13 13:40:00,36.31,36.33,36.31,36.32,17400.0,27.8127,27.828,27.8127,27.8204,17400.0
2005-12-13 13:45:00,36.32,36.33,36.31,36.32,30900.0,27.8204,27.828,27.8127,27.8204,30900.0
2005-12-13 13:50:00,36.32,36.36,36.31,36.36,22800.0,27.8204,27.851,27.8127,27.851,22800.0
2005-12-13 13:55:00,36.36,36.38,36.33,36.34,13800.0,27.851,27.8663,27.828,27.8357,13800.0
2005-12-13 14:00:00,36.34,36.34,36.3,36.31,16900.0,27.8357,27.8357,27.805,27.8127,16900.0
2005-12-13 14:05:00,36.32,36.35,36.31,36.34,12800.0,27.8204,27.8433,27.8127,27.8357,12800.0
2005-12-13 14:10:00,36.34,36.55,36.33,36.52,27800.0,27.8357,27.9965,27.828,27.9736,27800.0
2005-12-13 14:15:00,36.52,36.8,36.46,36.77,103900.0,27.9736,28.188,27.9276,28.165,103900.0
2005-12-13 14:20:00,36.8,36.99,36.8,36.89,78100.0,28.188,28.3336,28.188,28.257,78100.0
2005-12-13 14:25:00,36.9,36.98,36.81,36.81,81300.0,28.2646,28.3259,28.1957,28.1957,81300.0
2005-12-13 14:30:00,36.78,36.86,36.74,36.75,83900.0,28.1727,28.234,28.1421,28.1497,83900.0
2005-12-13 14:35:00,36.75,36.88,36.73,36.83,81900.0,28.1497,28.2493,28.1344,28.211,81900.0
2005-12-13 14:40:00,36.83,36.89,36.71,36.73,39500.0,28.211,28.257,28.1191,28.1344,39500.0
2005-12-13 14:45:00,36.71,36.74,36.64,36.7,48800.0,28.1191,28.1421,28.0655,28.1114,48800.0
2005-12-13 14:50:00,36.7,36.8,36.68,36.78,56000.0,28.1114,28.188,28.0961,28.1727,56000.0
2005-12-13 14:55:00,36.79,36.81,36.72,36.72,60000.0,28.1804,28.1957,28.1267,28.1267,60000.0
2005-12-13 15:00:00,36.72,36.73,36.63,36.65,51800.0,28.1267,28.1344,28.0578,28.0731,51800.0
2005-12-13 15:05:00,36.65,36.66,36.61,36.63,36700.0,28.0731,28.0808,28.0425,28.0578,36700.0
2005-12-13 15:10:00,36.62,36.75,36.62,36.75,31200.0,28.0501,28.1497,28.0501,28.1497,31200.0
2005-12-13 15:15:00,36.75,36.77,36.7,36.74,41900.0,28.1497,28.165,28.1114,28.1421,41900.0
2005-12-13 15:20:00,36.74,36.74,36.65,36.65,29700.0,28.1421,28.1421,28.0731,28.0731,29700.0
2005-12-13 15:25:00,36.66,36.73,36.64,36.66,46700.0,28.0808,28.1344,28.0655,28.0808,46700.0
2005-12-13 15:30:00,36.67,36.71,36.65,36.69,42500.0,28.0884,28.1191,28.0731,28.1038,42500.0
2005-12-13 15:35:00,36.69,36.72,36.68,36.72,26500.0,28.1038,28.1267,28.0961,28.1267,26500.0
2005-12-13 15:40:00,36.71,36.77,36.71,36.74,45800.0,28.1191,28.165,28.1191,28.1421,45800.0
2005-12-13 15:45:00,36.73,36.76,36.65,36.76,48600.0,28.1344,28.1574,28.0731,28.1574,48600.0
2005-12-13 15:50:00,36.78,36.8,36.77,36.79,63400.0,28.1727,28.188,28.165,28.1804,63400.0
2005-12-13 15:55:00,36.8,36.81,36.78,36.8,93300.0,28.188,28.1957,28.1727,28.188,93300.0
2005-12-14 09:30:00,36.91,36.99,36.91,36.94,42700.0,28.2723,28.3336,28.2723,28.2953,42700.0
2005-12-14 09:35:00,36.95,37.02,36.89,37.02,57700.0,28.3029,28.3565,28.257,28.3565,57700.0
2005-12-14 09:40:00,37.0,37.19,37.0,37.07,78300.0,28.3412,28.4868,28.3412,28.3948,78300.0
2005-12-14 09:45:00,37.09,37.17,37.08,37.15,29500.0,28.4102,28.4714,28.4025,28.4561,29500.0
2005-12-14 09:50:00,37.15,37.16,37.12,37.14,24000.0,28.4561,28.4638,28.4331,28.4485,24000.0
2005-12-14 09:55:00,37.14,37.3,37.14,37.26,54200.0,28.4485,28.571,28.4485,28.5404,54200.0
2005-12-14 10:00:00,37.28,37.38,37.24,37.31,88600.0,28.5557,28.6323,28.5251,28.5787,88600.0
2005-12-14 10:05:00,37.31,37.38,37.31,37.36,32900.0,28.5787,28.6323,28.5787,28.617,32900.0
2005-12-14 10:10:00,37.36,37.48,37.36,37.47,62000.0,28.617,28.7089,28.617,28.7012,62000.0
2005-12-14 10:15:00,37.48,37.58,37.47,37.55,103800.0,28.7089,28.7855,28.7012,28.7625,103800.0
2005-12-14 10:20:00,37.56,37.65,37.55,37.6,70700.0,28.7702,28.8391,28.7625,28.8008,70700.0
2005-12-14 10:25:00,37.6,37.62,37.58,37.59,32900.0,28.8008,28.8161,28.7855,28.7931,32900.0
2005-12-14 10:30:00,37.59,37.6,37.55,37.56,47600.0,28.7931,28.8008,28.7625,28.7702,47600.0
2005-12-14 10:35:00,37.55,37.58,37.45,37.45,23800.0,28.7625,28.7855,28.6859,28.6859,23800.0
2005-12-14 10:40:00,37.47,37.47,37.41,37.43,31300.0,28.7012,28.7012,28.6553,28.6706,31300.0
2005-12-14 10:45:00,37.44,37.44,37.39,37.41,14000.0,28.6783,28.6783,28.64,28.6553,14000.0
2005-12-14 10:50:00,37.4,37.45,37.36,37.43,20800.0,28.6476,28.6859,28.617,28.6706,20800.0
2005-12-14 10:55:00,37.43,37.51,37.43,37.47,33600.0,28.6706,28.7319,28.6706,28.7012,33600.0
2005-12-14 11:00:00,37.47,37.5,37.4,37.5,32100.0,28.7012,28.7242,28.6476,28.7242,32100.0
2005-12-14 11:05:00,37.5,37.5,37.41,37.43,13500.0,28.7242,28.7242,28.6553,28.6706,13500.0
2005-12-14 11:10:00,37.42,37.5,37.42,37.46,33600.0,28.6629,28.7242,28.6629,28.6936,33600.0
2005-12-14 11:15:00,37.46,37.46,37.32,37.32,24100.0,28.6936,28.6936,28.5863,28.5863,24100.0
2005-12-14 11:20:00,37.32,37.33,37.22,37.26,38600.0,28.5863,28.594,28.5097,28.5404,38600.0
2005-12-14 11:25:00,37.26,37.44,37.24,37.24,44400.0,28.5404,28.6783,28.5251,28.5251,44400.0
2005-12-14 11:30:00,37.25,37.25,37.12,37.18,36500.0,28.5327,28.5327,28.4331,28.4791,36500.0
2005-12-14 11:35:00,37.18,37.21,37.16,37.21,32300.0,28.4791,28.5021,28.4638,28.5021,32300.0
2005-12-14 11:40:00,37.22,37.35,37.22,37.3,42600.0,28.5097,28.6093,28.5097,28.571,42600.0
2005-12-14 11:45:00,37.3,37.33,37.28,37.3,17100.0,28.571,28.594,28.5557,28.571,17100.0
2005-12-14 11:50:00,37.29,37.29,37.24,37.26,17600.0,28.5634,28.5634,28.5251,28.5404,17600.0
2005-12-14 11:55:00,37.27,37.32,37.23,37.32,24800.0,28.548,28.5863,28.5174,28.5863,24800.0
2005-12-14 12:00:00,37.31,37.38,37.3,37.31,52700.0,28.5787,28.6323,28.571,28.5787,52700.0
2005-12-14 12:05:00,37.31,37.36,37.31,37.34,11300.0,28.5787,28.617,28.5787,28.6017,11300.0
2005-12-14 12:10:00,37.35,37.38,37.31,37.31,10700.0,28.6093,28.6323,28.5787,28.5787,10700.0
2005-12-14 12:15:00,37.31,37.35,37.29,37.35,50900.0,28.5787,28.6093,28.5634,28.6093,50900.0
2005-12-14 12:20:00,37.35,37.36,37.33,37.33,9100.0,28.6093,28.617,28.594,28.594,9100.0
2005-12-14 12:25:00,37.34,37.34,37.29,37.31,12800.0,28.6017,28.6017,28.5634,28.5787,12800.0
2005-12-14 12:30:00,37.31,37.34,37.31,37.34,11600.0,28.5787,28.6017,28.5787,28.6017,11600.0
2005-12-14 12:35:00,37.35,37.41,37.34,37.4,24400.0,28.6093,28.6553,28.6017,28.6476,24400.0
2005-12-14 12:40:00,37.39,37.41,37.38,37.41,7900.0,28.64,28.6553,28.6323,28.6553,7900.0
2005-12-14 12:45:00,37.39,37.4,37.39,37.4,8300.0,28.64,28.6476,28.64,28.6476,8300.0
2005-12-14 12:50:00,37.4,37.45,37.39,37.45,13200.0,28.6476,28.6859,28.64,28.6859,13200.0
2005-12-14 12:55:00,37.45,37.59,37.45,37.57,83800.0,28.6859,28.7931,28.6859,28.7778,83800.0
2005-12-14 13:00:00,37.57,37.57,37.48,37.48,10400.0,28.7778,28.7778,28.7089,28.7089,10400.0
2005-12-14 13:05:00,37.48,37.56,37.48,37.56,18100.0,28.7089,28.7702,28.7089,28.7702,18100.0
2005-12-14 13:10:00,37.57,37.57,37.48,37.48,10500.0,28.7778,28.7778,28.7089,28.7089,10500.0
2005-12-14 13:15:00,37.48,37.48,37.45,37.45,12500.0,28.7089,28.7089,28.6859,28.6859,12500.0
2005-12-14 13:20:00,37.45,37.53,37.45,37.53,28800.0,28.6859,28.7472,28.6859,28.7472,28800.0
2005-12-14 13:25:00,37.55,37.6,37.55,37.57,29000.0,28.7625,28.8008,28.7625,28.7778,29000.0
2005-12-14 13:30:00,37.57,37.57,37.5,37.5,18800.0,28.7778,28.7778,28.7242,28.7242,18800.0
2005-12-14 13:35:00,37.51,37.53,37.5,37.53,18000.0,28.7319,28.7472,28.7242,28.7472,18000.0
2005-12-14 13:40:00,37.53,37.54,37.5,37.53,32500.0,28.7472,28.7548,28.7242,28.7472,32500.0
2005-12-14 13:45:00,37.54,37.6,37.54,37.6,68000.0,28.7548,28.8008,28.7548,28.8008,68000.0
2005-12-14 13:50:00,37.6,37.65,37.6,37.65,66200.0,28.8008,28.8391,28.8008,28.8391,66200.0
2005-12-14 13:55:00,37.65,37.68,37.65,37.68,24700.0,28.8391,28.8621,28.8391,28.8621,24700.0
2005-12-14 14:00:00,37.67,37.77,37.67,37.77,45800.0,28.8544,28.931,28.8544,28.931,45800.0
2005-12-14 14:05:00,37.78,37.78,37.73,37.75,24900.0,28.9387,28.9387,28.9004,28.9157,24900.0
2005-12-14 14:10:00,37.74,37.77,37.72,37.77,12000.0,28.908,28.931,28.8927,28.931,12000.0
2005-12-14 14:15:00,37.77,37.85,37.75,37.85,40900.0,28.931,28.9923,28.9157,28.9923,40900.0
2005-12-14 14:20:00,37.87,38.15,37.87,38.1,117000.0,29.0076,29.2221,29.0076,29.1838,117000.0
2005-12-14 14:25:00,38.15,38.15,37.99,37.99,45900.0,29.2221,29.2221,29.0995,29.0995,45900.0
2005-12-14 14:30:00,37.99,37.99,37.83,37.84,36300.0,29.0995,29.0995,28.977,28.9846,36300.0
2005-12-14 14:35:00,37.84,37.85,37.76,37.83,47100.0,28.9846,28.9923,28.9234,28.977,47100.0
2005-12-14 14:40:00,37.82,37.97,37.82,37.97,35700.0,28.9693,29.0842,28.9693,29.0842,35700.0
2005-12-14 14:45:00,37.96,37.97,37.9,37.92,38400.0,29.0766,29.0842,29.0306,29.0459,38400.0
2005-12-14 14:50:00,37.92,37.97,37.9,37.9,31400.0,29.0459,29.0842,29.0306,29.0306,31400.0
2005-12-14 14:55:00,37.9,37.95,37.9,37.93,23400.0,29.0306,29.0689,29.0306,29.0536,23400.0
2005-12-14 15:00:00,37.93,37.93,37.88,37.9,29800.0,29.0536,29.0536,29.0153,29.0306,29800.0
2005-12-14 15:05:00,37.9,38.02,37.89,38.01,50900.0,29.0306,29.1225,29.0229,29.1149,50900.0
2005-12-14 15:10:00,38.0,38.03,37.98,38.01,41900.0,29.1072,29.1302,29.0919,29.1149,41900.0
2005-12-14 15:15:00,38.02,38.07,38.02,38.06,40300.0,29.1225,29.1608,29.1225,29.1532,40300.0
2005-12-14 15:20:00,38.07,38.07,38.05,38.06,31600.0,29.1608,29.1608,29.1455,29.1532,31600.0
2005-12-14 15:25:00,38.07,38.07,38.04,38.04,39500.0,29.1608,29.1608,29.1378,29.1378,39500.0
2005-12-14 15:30:00,38.04,38.07,38.04,38.06,47200.0,29.1378,29.1608,29.1378,29.1532,47200.0
2005-12-14 15:35:00,38.05,38.06,37.99,37.99,39500.0,29.1455,29.1532,29.0995,29.0995,39500.0
2005-12-14 15:40:00,37.99,38.02,37.95,38.0,59800.0,29.0995,29.1225,29.0689,29.1072,59800.0
2005-12-14 15:45:00,37.99,37.99,37.95,37.96,45700.0,29.0995,29.0995,29.0689,29.0766,45700.0
2005-12-14 15:50:00,37.97,37.97,37.94,37.95,39800.0,29.0842,29.0842,29.0612,29.0689,39800.0
2005-12-14 15:55:00,37.95,37.97,37.94,37.96,71300.0,29.0689,29.0842,29.0612,29.0766,71300.0
2005-12-15 09:30:00,38.25,38.5,38.25,38.41,73600.0,29.2987,29.4902,29.2987,29.4213,73600.0
2005-12-15 09:35:00,38.33,38.47,38.33,38.46,39700.0,29.36,29.4672,29.36,29.4595,39700.0
2005-12-15 09:40:00,38.47,38.56,38.35,38.4,51800.0,29.4672,29.5361,29.3753,29.4136,51800.0
2005-12-15 09:45:00,38.45,38.46,38.21,38.21,31100.0,29.4519,29.4595,29.2681,29.2681,31100.0
2005-12-15 09:50:00,38.22,38.34,38.18,38.27,43200.0,29.2757,29.3676,29.2451,29.314,43200.0
2005-12-15 09:55:00,38.27,38.3,38.0,38.01,38500.0,29.314,29.337,29.1072,29.1149,38500.0
2005-12-15 10:00:00,38.01,38.14,38.0,38.0,30900.0,29.1149,29.2144,29.1072,29.1072,30900.0
2005-12-15 10:05:00,38.01,38.03,37.94,38.0,30400.0,29.1149,29.1302,29.0612,29.1072,30400.0
2005-12-15 10:10:00,38.0,38.0,37.84,37.86,26900.0,29.1072,29.1072,28.9846,29.0,26900.0
2005-12-15 10:15:00,37.83,37.83,37.71,37.76,21200.0,28.977,28.977,28.8851,28.9234,21200.0
2005-12-15 10:20:00,37.76,37.87,37.73,37.8,20200.0,28.9234,29.0076,28.9004,28.954,20200.0
2005-12-15 10:25:00,37.8,37.8,37.63,37.7,21700.0,28.954,28.954,28.8238,28.8774,21700.0
2005-12-15 10:30:00,37.7,37.74,37.68,37.69,11100.0,28.8774,28.908,28.8621,28.8697,11100.0
2005-12-15 10:35:00,37.67,37.67,37.54,37.63,26300.0,28.8544,28.8544,28.7548,28.8238,26300.0
2005-12-15 10:40:00,37.62,37.84,37.61,37.83,37000.0,28.8161,28.9846,28.8085,28.977,37000.0
2005-12-15 10:45:00,37.82,37.97,37.78,37.93,17100.0,28.9693,29.0842,28.9387,29.0536,17100.0
2005-12-15 10:50:00,37.9,37.95,37.89,37.94,17000.0,29.0306,29.0689,29.0229,29.0612,17000.0
2005-12-15 10:55:00,37.95,37.95,37.84,37.89,12600.0,29.0689,29.0689,28.9846,29.0229,12600.0
2005-12-15 11:00:00,37.9,37.9,37.82,37.84,12800.0,29.0306,29.0306,28.9693,28.9846,12800.0
2005-12-15 11:05:00,37.84,37.92,37.84,37.92,12900.0,28.9846,29.0459,28.9846,29.0459,12900.0
2005-12-15 11:10:00,37.93,37.95,37.91,37.94,18300.0,29.0536,29.0689,29.0383,29.0612,18300.0
2005-12-15 11:15:00,37.95,38.08,37.94,38.03,26600.0,29.0689,29.1685,29.0612,29.1302,26600.0
2005-12-15 11:20:00,38.01,38.04,38.0,38.01,15300.0,29.1149,29.1378,29.1072,29.1149,15300.0
2005-12-15 11:25:00,37.99,37.99,37.88,37.93,24300.0,29.0995,29.0995,29.0153,29.0536,24300.0
2005-12-15 11:30:00,37.94,37.95,37.92,37.94,13100.0,29.0612,29.0689,29.0459,29.0612,13100.0
2005-12-15 11:35:00,37.94,37.95,37.92,37.95,12800.0,29.0612,29.0689,29.0459,29.0689,12800.0
2005-12-15 11:40:00,37.94,37.95,37.89,37.91,14800.0,29.0612,29.0689,29.0229,29.0383,14800.0
2005-12-15 11:45:00,37.91,37.97,37.91,37.92,12200.0,29.0383,29.0842,29.0383,29.0459,12200.0
2005-12-15 11:50:00,37.91,37.92,37.89,37.9,7300.0,29.0383,29.0459,29.0229,29.0306,7300.0
2005-12-15 11:55:00,37.91,37.96,37.9,37.96,12800.0,29.0383,29.0766,29.0306,29.0766,12800.0
2005-12-15 12:00:00,37.95,37.96,37.85,37.86,19100.0,29.0689,29.0766,28.9923,29.0,19100.0
2005-12-15 12:05:00,37.86,37.94,37.84,37.94,14400.0,29.0,29.0612,28.9846,29.0612,14400.0
2005-12-15 12:10:00,37.94,37.94,37.9,37.9,5900.0,29.0612,29.0612,29.0306,29.0306,5900.0
2005-12-15 12:15:00,37.89,37.91,37.84,37.91,13900.0,29.0229,29.0383,28.9846,29.0383,13900.0
2005-12-15 12:20:00,37.9,37.91,37.89,37.89,7100.0,29.0306,29.0383,29.0229,29.0229,7100.0
2005-12-15 12:25:00,37.9,37.97,37.89,37.97,10200.0,29.0306,29.0842,29.0229,29.0842,10200.0
2005-12-15 12:30:00,37.97,37.97,37.9,37.9,12100.0,29.0842,29.0842,29.0306,29.0306,12100.0
2005-12-15 12:35:00,37.9,37.9,37.88,37.9,12500.0,29.0306,29.0306,29.0153,29.0306,12500.0
2005-12-15 12:40:00,37.9,37.96,37.9,37.92,9500.0,29.0306,29.0766,29.0306,29.0459,9500.0
2005-12-15 12:45:00,37.93,37.95,37.93,37.95,4000.0,29.0536,29.0689,29.0536,29.0689,4000.0
2005-12-15 12:50:00,37.95,37.95,37.9,37.9,6500.0,29.0689,29.0689,29.0306,29.0306,6500.0
2005-12-15 12:55:00,37.91,37.91,37.87,37.9,6100.0,29.0383,29.0383,29.0076,29.0306,6100.0
2005-12-15 13:00:00,37.91,37.91,37.87,37.87,5500.0,29.0383,29.0383,29.0076,29.0076,5500.0
2005-12-15 13:05:00,37.87,37.87,37.78,37.82,14100.0,29.0076,29.0076,28.9387,28.9693,14100.0
2005-12-15 13:10:00,37.83,37.87,37.81,37.86,4500.0,28.977,29.0076,28.9617,29.0,4500.0
2005-12-15 13:15:00,37.85,37.85,37.84,37.85,2900.0,28.9923,28.9923,28.9846,28.9923,2900.0
2005-12-15 13:20:00,37.85,37.85,37.82,37.82,7900.0,28.9923,28.9923,28.9693,28.9693,7900.0
2005-12-15 13:25:00,37.83,37.83,37.8,37.81,6500.0,28.977,28.977,28.954,28.9617,6500.0
2005-12-15 13:30:00,37.8,37.82,37.79,37.79,30100.0,28.954,28.9693,28.9463,28.9463,30100.0
2005-12-15 13:35:00,37.78,37.78,37.75,37.75,13200.0,28.9387,28.9387,28.9157,28.9157,13200.0
2005-12-15 13:40:00,37.75,37.75,37.73,37.73,5600.0,28.9157,28.9157,28.9004,28.9004,5600.0
2005-12-15 13:45:00,37.73,37.73,37.7,37.7,14400.0,28.9004,28.9004,28.8774,28.8774,14400.0
2005-12-15 13:50:00,37.68,37.71,37.65,37.67,39600.0,28.8621,28.8851,28.8391,28.8544,39600.0
2005-12-15 13:55:00,37.67,37.8,37.67,37.79,37900.0,28.8544,28.954,28.8544,28.9463,37900.0
2005-12-15 14:00:00,37.8,37.81,37.79,37.8,27400.0,28.954,28.9617,28.9463,28.954,27400.0
2005-12-15 14:05:00,37.8,37.81,37.8,37.81,18000.0,28.954,28.9617,28.954,28.9617,18000.0
2005-12-15 14:10:00,37.8,37.81,37.79,37.79,21300.0,28.954,28.9617,28.9463,28.9463,21300.0
2005-12-15 14:15:00,37.78,37.81,37.77,37.81,29200.0,28.9387,28.9617,28.931,28.9617,29200.0
2005-12-15 14:20:00,37.81,37.84,37.75,37.77,23200.0,28.9617,28.9846,28.9157,28.931,23200.0
2005-12-15 14:25:00,37.76,37.76,37.69,37.69,13200.0,28.9234,28.9234,28.8697,28.8697,13200.0
2005-12-15 14:30:00,37.69,37.69,37.61,37.61,32700.0,28.8697,28.8697,28.8085,28.8085,32700.0
2005-12-15 14:35:00,37.61,37.61,37.57,37.57,18400.0,28.8085,28.8085,28.7778,28.7778,18400.0
2005-12-15 14:40:00,37.56,37.57,37.5,37.51,24500.0,28.7702,28.7778,28.7242,28.7319,24500.0
2005-12-15 14:45:00,37.51,37.53,37.44,37.51,36000.0,28.7319,28.7472,28.6783,28.7319,36000.0
2005-12-15 14:50:00,37.5,37.5,37.45,37.48,25800.0,28.7242,28.7242,28.6859,28.7089,25800.0
2005-12-15 14:55:00,37.48,37.51,37.45,37.47,18300.0,28.7089,28.7319,28.6859,28.7012,18300.0
2005-12-15 15:00:00,37.47,37.47,37.33,37.35,15200.0,28.7012,28.7012,28.594,28.6093,15200.0
2005-12-15 15:05:00,37.34,37.44,37.34,37.44,15200.0,28.6017,28.6783,28.6017,28.6783,15200.0
2005-12-15 15:10:00,37.44,37.44,37.4,37.42,9000.0,28.6783,28.6783,28.6476,28.6629,9000.0
2005-12-15 15:15:00,37.41,37.51,37.41,37.49,10400.0,28.6553,28.7319,28.6553,28.7165,10400.0
2005-12-15 15:20:00,37.49,37.59,37.49,37.59,20700.0,28.7165,28.7931,28.7165,28.7931,20700.0
2005-12-15 15:25:00,37.6,37.6,37.51,37.51,16000.0,28.8008,28.8008,28.7319,28.7319,16000.0
2005-12-15 15:30:00,37.52,37.53,37.49,37.5,12500.0,28.7395,28.7472,28.7165,28.7242,12500.0
2005-12-15 15:35:00,37.49,37.5,37.47,37.49,15100.0,28.7165,28.7242,28.7012,28.7165,15100.0
2005-12-15 15:40:00,37.48,37.5,37.47,37.47,21800.0,28.7089,28.7242,28.7012,28.7012,21800.0
2005-12-15 15:45:00,37.47,37.48,37.44,37.45,22500.0,28.7012,28.7089,28.6783,28.6859,22500.0
2005-12-15 15:50:00,37.45,37.56,37.43,37.53,38600.0,28.6859,28.7702,28.6706,28.7472,38600.0
2005-12-15 15:55:00,37.53,37.59,37.52,37.53,70100.0,28.7472,28.7931,28.7395,28.7472,70100.0
2005-12-16 09:30:00,37.87,37.99,37.84,37.97,303700.0,29.0076,29.0995,28.9846,29.0842,303700.0
2005-12-16 09:35:00,37.95,37.99,37.75,37.87,32500.0,29.0689,29.0995,28.9157,29.0076,32500.0
2005-12-16 09:40:00,37.87,37.91,37.67,37.89,31800.0,29.0076,29.0383,28.8544,29.0229,31800.0
2005-12-16 09:45:00,37.89,38.08,37.84,37.84,29100.0,29.0229,29.1685,28.9846,28.9846,29100.0
2005-12-16 09:50:00,37.79,37.84,37.75,37.77,30700.0,28.9463,28.9846,28.9157,28.931,30700.0
2005-12-16 09:55:00,37.75,37.87,37.75,37.78,16200.0,28.9157,29.0076,28.9157,28.9387,16200.0
2005-12-16 10:00:00,37.79,37.89,37.76,37.78,29400.0,28.9463,29.0229,28.9234,28.9387,29400.0
2005-12-16 10:05:00,37.77,37.9,37.77,37.77,29300.0,28.931,29.0306,28.931,28.931,29300.0
2005-12-16 10:10:00,37.77,37.89,37.77,37.84,18300.0,28.931,29.0229,28.931,28.9846,18300.0
2005-12-16 10:15:00,37.83,37.88,37.83,37.88,18200.0,28.977,29.0153,28.977,29.0153,18200.0
2005-12-16 10:20:00,37.89,37.97,37.89,37.96,19400.0,29.0229,29.0842,29.0229,29.0766,19400.0
2005-12-16 10:25:00,37.96,38.0,37.95,37.98,19600.0,29.0766,29.1072,29.0689,29.0919,19600.0
2005-12-16 10:30:00,37.97,37.99,37.92,37.92,11700.0,29.0842,29.0995,29.0459,29.0459,11700.0
2005-12-16 10:35:00,37.93,37.98,37.93,37.94,8300.0,29.0536,29.0919,29.0536,29.0612,8300.0
2005-12-16 10:40:00,37.93,37.95,37.93,37.94,13100.0,29.0536,29.0689,29.0536,29.0612,13100.0
2005-12-16 10:45:00,37.94,37.94,37.93,37.93,19700.0,29.0612,29.0612,29.0536,29.0536,19700.0
2005-12-16 10:50:00,37.93,37.97,37.93,37.97,9300.0,29.0536,29.0842,29.0536,29.0842,9300.0
2005-12-16 10:55:00,37.96,38.05,37.96,38.04,55200.0,29.0766,29.1455,29.0766,29.1378,55200.0
2005-12-16 11:00:00,38.04,38.06,38.02,38.05,19500.0,29.1378,29.1532,29.1225,29.1455,19500.0
2005-12-16 11:05:00,38.05,38.06,38.04,38.05,9800.0,29.1455,29.1532,29.1378,29.1455,9800.0
2005-12-16 11:10:00,38.05,38.12,38.05,38.12,23100.0,29.1455,29.1991,29.1455,29.1991,23100.0
2005-12-16 11:15:00,38.13,38.19,38.08,38.09,35300.0,29.2068,29.2527,29.1685,29.1761,35300.0
2005-12-16 11:20:00,38.09,38.09,38.05,38.06,17600.0,29.1761,29.1761,29.1455,29.1532,17600.0
2005-12-16 11:25:00,38.06,38.06,38.01,38.01,11400.0,29.1532,29.1532,29.1149,29.1149,11400.0
2005-12-16 11:30:00,38.01,38.02,37.84,37.92,42200.0,29.1149,29.1225,28.9846,29.0459,42200.0
2005-12-16 11:35:00,37.92,37.92,37.9,37.9,12900.0,29.0459,29.0459,29.0306,29.0306,12900.0
2005-12-16 11:40:00,37.9,37.92,37.83,37.83,23500.0,29.0306,29.0459,28.977,28.977,23500.0
2005-12-16 11:45:00,37.82,37.86,37.77,37.86,39200.0,28.9693,29.0,28.931,29.0,39200.0
2005-12-16 11:50:00,37.89,37.92,37.87,37.92,22900.0,29.0229,29.0459,29.0076,29.0459,22900.0
2005-12-16 11:55:00,37.92,37.96,37.89,37.9,15600.0,29.0459,29.0766,29.0229,29.0306,15600.0
2005-12-16 12:00:00,37.87,37.92,37.85,37.85,14900.0,29.0076,29.0459,28.9923,28.9923,14900.0
2005-12-16 12:05:00,37.83,37.9,37.79,37.9,15400.0,28.977,29.0306,28.9463,29.0306,15400.0
2005-12-16 12:10:00,37.9,37.95,37.9,37.92,14100.0,29.0306,29.0689,29.0306,29.0459,14100.0
2005-12-16 12:15:00,37.92,37.93,37.91,37.91,9800.0,29.0459,29.0536,29.0383,29.0383,9800.0
2005-12-16 12:20:00,37.91,37.92,37.88,37.91,12800.0,29.0383,29.0459,29.0153,29.0383,12800.0
2005-12-16 12:25:00,37.91,37.94,37.91,37.93,11000.0,29.0383,29.0612,29.0383,29.0536,11000.0
2005-12-16 12:30:00,37.93,37.94,37.89,37.91,22200.0,29.0536,29.0612,29.0229,29.0383,22200.0
2005-12-16 12:35:00,37.9,37.94,37.9,37.94,7200.0,29.0306,29.0612,29.0306,29.0612,7200.0
2005-12-16 12:40:00,37.94,37.96,37.93,37.94,3500.0,29.0612,29.0766,29.0536,29.0612,3500.0
2005-12-16 12:45:00,37.94,37.97,37.94,37.94,9300.0,29.0612,29.0842,29.0612,29.0612,9300.0
2005-12-16 12:50:00,37.94,37.95,37.83,37.85,38600.0,29.0612,29.0689,28.977,28.9923,38600.0
2005-12-16 12:55:00,37.85,37.91,37.85,37.9,13400.0,28.9923,29.0383,28.9923,29.0306,13400.0
2005-12-16 13:00:00,37.91,37.96,37.9,37.94,9500.0,29.0383,29.0766,29.0306,29.0612,9500.0
2005-12-16 13:05:00,37.94,38.0,37.94,37.97,20500.0,29.0612,29.1072,29.0612,29.0842,20500.0
2005-12-16 13:10:00,37.96,37.97,37.91,37.91,10000.0,29.0766,29.0842,29.0383,29.0383,10000.0
2005-12-16 13:15:00,37.91,37.91,37.88,37.89,21500.0,29.0383,29.0383,29.0153,29.0229,21500.0
2005-12-16 13:20:00,37.89,37.91,37.89,37.9,25800.0,29.0229,29.0383,29.0229,29.0306,25800.0
2005-12-16 13:25:00,37.91,37.94,37.88,37.93,34000.0,29.0383,29.0612,29.0153,29.0536,34000.0
2005-12-16 13:30:00,37.93,37.94,37.89,37.9,15100.0,29.0536,29.0612,29.0229,29.0306,15100.0
2005-12-16 13:35:00,37.9,37.98,37.9,37.97,11100.0,29.0306,29.0919,29.0306,29.0842,11100.0
2005-12-16 13:40:00,37.98,38.03,37.95,37.95,13500.0,29.0919,29.1302,29.0689,29.0689,13500.0
2005-12-16 13:45:00,37.96,37.98,37.95,37.96,12200.0,29.0766,29.0919,29.0689,29.0766,12200.0
2005-12-16 13:50:00,37.95,38.04,37.95,38.02,26000.0,29.0689,29.1378,29.0689,29.1225,26000.0
2005-12-16 13:55:00,38.01,38.01,38.0,38.0,39400.0,29.1149,29.1149,29.1072,29.1072,39400.0
2005-12-16 14:00:00,38.01,38.03,37.98,37.98,15400.0,29.1149,29.1302,29.0919,29.0919,15400.0
2005-12-16 14:05:00,37.98,37.99,37.97,37.97,14600.0,29.0919,29.0995,29.0842,29.0842,14600.0
2005-12-16 14:10:00,37.97,37.98,37.92,37.92,15700.0,29.0842,29.0919,29.0459,29.0459,15700.0
2005-12-16 14:15:00,37.93,37.93,37.9,37.9,13300.0,29.0536,29.0536,29.0306,29.0306,13300.0
2005-12-16 14:20:00,37.9,37.91,37.89,37.89,18100.0,29.0306,29.0383,29.0229,29.0229,18100.0
2005-12-16 14:25:00,37.88,37.88,37.85,37.85,29500.0,29.0153,29.0153,28.9923,28.9923,29500.0
2005-12-16 14:30:00,37.85,37.85,37.82,37.82,26400.0,28.9923,28.9923,28.9693,28.9693,26400.0
2005-12-16 14:35:00,37.82,37.83,37.79,37.79,22700.0,28.9693,28.977,28.9463,28.9463,22700.0
2005-12-16 14:40:00,37.8,37.83,37.79,37.83,29500.0,28.954,28.977,28.9463,28.977,29500.0
2005-12-16 14:45:00,37.83,37.83,37.81,37.81,18700.0,28.977,28.977,28.9617,28.9617,18700.0
2005-12-16 14:50:00,37.82,37.85,37.81,37.82,33900.0,28.9693,28.9923,28.9617,28.9693,33900.0
2005-12-16 14:55:00,37.81,37.84,37.78,37.78,19900.0,28.9617,28.9846,28.9387,28.9387,19900.0
2005-12-16 15:00:00,37.79,37.83,37.72,37.73,30500.0,28.9463,28.977,28.8927,28.9004,30500.0
2005-12-16 15:05:00,37.73,37.79,37.72,37.78,64400.0,28.9004,28.9463,28.8927,28.9387,64400.0
2005-12-16 15:10:00,37.78,37.79,37.69,37.69,26300.0,28.9387,28.9463,28.8697,28.8697,26300.0
2005-12-16 15:15:00,37.69,37.74,37.68,37.71,42300.0,28.8697,28.908,28.8621,28.8851,42300.0
2005-12-16 15:20:00,37.71,37.81,37.71,37.8,38000.0,28.8851,28.9617,28.8851,28.954,38000.0
2005-12-16 15:25:00,37.8,37.84,37.8,37.81,35700.0,28.954,28.9846,28.954,28.9617,35700.0
2005-12-16 15:30:00,37.82,37.84,37.78,37.79,26600.0,28.9693,28.9846,28.9387,28.9463,26600.0
2005-12-16 15:35:00,37.8,37.86,37.78,37.8,36300.0,28.954,29.0,28.9387,28.954,36300.0
2005-12-16 15:40:00,37.79,37.79,37.75,37.76,29700.0,28.9463,28.9463,28.9157,28.9234,29700.0
2005-12-16 15:45:00,37.75,37.82,37.75,37.76,36800.0,28.9157,28.9693,28.9157,28.9234,36800.0
2005-12-16 15:50:00,37.76,37.78,37.74,37.76,47400.0,28.9234,28.9387,28.908,28.9234,47400.0
2005-12-16 15:55:00,37.75,37.85,37.75,37.8,40900.0,28.9157,28.9923,28.9157,28.954,40900.0
2005-12-19 09:30:00,37.8,37.86,37.8,37.83,32000.0,28.954,29.0,28.954,28.977,32000.0
2005-12-19 09:35:00,37.81,37.85,37.6,37.6,24200.0,28.9617,28.9923,28.8008,28.8008,24200.0
2005-12-19 09:40:00,37.56,37.8,37.56,37.72,28900.0,28.7702,28.954,28.7702,28.8927,28900.0
2005-12-19 09:45:00,37.72,37.72,37.48,37.5,24100.0,28.8927,28.8927,28.7089,28.7242,24100.0
2005-12-19 09:50:00,37.47,37.5,37.45,37.5,20100.0,28.7012,28.7242,28.6859,28.7242,20100.0
2005-12-19 09:55:00,37.48,37.48,37.37,37.37,12900.0,28.7089,28.7089,28.6246,28.6246,12900.0
2005-12-19 10:00:00,37.38,37.5,37.25,37.29,53700.0,28.6323,28.7242,28.5327,28.5634,53700.0
2005-12-19 10:05:00,37.29,37.41,37.28,37.41,26600.0,28.5634,28.6553,28.5557,28.6553,26600.0
2005-12-19 10:10:00,37.39,37.42,37.32,37.32,14800.0,28.64,28.6629,28.5863,28.5863,14800.0
2005-12-19 10:15:00,37.33,37.41,37.31,37.37,20800.0,28.594,28.6553,28.5787,28.6246,20800.0
2005-12-19 10:20:00,37.37,37.37,37.27,37.3,25800.0,28.6246,28.6246,28.548,28.571,25800.0
2005-12-19 10:25:00,37.29,37.34,37.22,37.22,19200.0,28.5634,28.6017,28.5097,28.5097,19200.0
2005-12-19 10:30:00,37.22,37.24,37.17,37.18,34200.0,28.5097,28.5251,28.4714,28.4791,34200.0
2005-12-19 10:35:00,37.17,37.2,37.14,37.19,15300.0,28.4714,28.4944,28.4485,28.4868,15300.0
2005-12-19 10:40:00,37.18,37.19,37.06,37.07,24800.0,28.4791,28.4868,28.3872,28.3948,24800.0
2005-12-19 10:45:00,37.06,37.16,37.06,37.16,16700.0,28.3872,28.4638,28.3872,28.4638,16700.0
2005-12-19 10:50:00,37.16,37.25,37.15,37.24,17300.0,28.4638,28.5327,28.4561,28.5251,17300.0
2005-12-19 10:55:00,37.25,37.33,37.25,37.33,10200.0,28.5327,28.594,28.5327,28.594,10200.0
2005-12-19 11:00:00,37.31,37.33,37.23,37.23,17800.0,28.5787,28.594,28.5174,28.5174,17800.0
2005-12-19 11:05:00,37.25,37.25,37.15,37.16,16000.0,28.5327,28.5327,28.4561,28.4638,16000.0
2005-12-19 11:10:00,37.16,37.25,37.16,37.19,12800.0,28.4638,28.5327,28.4638,28.4868,12800.0
2005-12-19 11:15:00,37.19,37.24,37.19,37.2,14500.0,28.4868,28.5251,28.4868,28.4944,14500.0
2005-12-19 11:20:00,37.2,37.21,37.18,37.18,14800.0,28.4944,28.5021,28.4791,28.4791,14800.0
2005-12-19 11:25:00,37.19,37.24,37.17,37.2,16500.0,28.4868,28.5251,28.4714,28.4944,16500.0
2005-12-19 11:30:00,37.18,37.19,37.14,37.16,16000.0,28.4791,28.4868,28.4485,28.4638,16000.0
2005-12-19 11:35:00,37.16,37.2,37.09,37.11,48200.0,28.4638,28.4944,28.4102,28.4255,48200.0
2005-12-19 11:40:00,37.11,37.11,37.04,37.04,19900.0,28.4255,28.4255,28.3719,28.3719,19900.0
2005-12-19 11:45:00,37.05,37.05,37.01,37.02,24900.0,28.3795,28.3795,28.3489,28.3565,24900.0
2005-12-19 11:50:00,37.0,37.02,36.98,36.98,24700.0,28.3412,28.3565,28.3259,28.3259,24700.0
2005-12-19 11:55:00,36.98,36.99,36.96,36.96,19600.0,28.3259,28.3336,28.3106,28.3106,19600.0
2005-12-19 12:00:00,36.95,37.0,36.95,37.0,25200.0,28.3029,28.3412,28.3029,28.3412,25200.0
2005-12-19 12:05:00,37.0,37.02,36.9,36.92,27200.0,28.3412,28.3565,28.2646,28.2799,27200.0
2005-12-19 12:10:00,36.92,37.0,36.89,37.0,24700.0,28.2799,28.3412,28.257,28.3412,24700.0
2005-12-19 12:15:00,37.0,37.03,36.99,37.03,41700.0,28.3412,28.3642,28.3336,28.3642,41700.0
2005-12-19 12:20:00,37.02,37.02,36.99,37.0,10000.0,28.3565,28.3565,28.3336,28.3412,10000.0
2005-12-19 12:25:00,37.0,37.01,36.92,36.92,19800.0,28.3412,28.3489,28.2799,28.2799,19800.0
2005-12-19 12:30:00,36.94,36.95,36.91,36.94,23300.0,28.2953,28.3029,28.2723,28.2953,23300.0
2005-12-19 12:35:00,36.95,36.97,36.95,36.96,25400.0,28.3029,28.3182,28.3029,28.3106,25400.0
2005-12-19 12:40:00,36.97,37.03,36.96,37.01,20300.0,28.3182,28.3642,28.3106,28.3489,20300.0
2005-12-19 12:45:00,37.01,37.05,37.01,37.05,19900.0,28.3489,28.3795,28.3489,28.3795,19900.0
2005-12-19 12:50:00,37.05,37.05,37.02,37.02,25800.0,28.3795,28.3795,28.3565,28.3565,25800.0
2005-12-19 12:55:00,37.02,37.03,37.01,37.01,14600.0,28.3565,28.3642,28.3489,28.3489,14600.0
2005-12-19 13:00:00,37.02,37.02,36.96,37.0,49800.0,28.3565,28.3565,28.3106,28.3412,49800.0
2005-12-19 13:05:00,37.0,37.03,36.99,36.99,9300.0,28.3412,28.3642,28.3336,28.3336,9300.0
2005-12-19 13:10:00,36.99,37.05,36.95,37.05,39900.0,28.3336,28.3795,28.3029,28.3795,39900.0
2005-12-19 13:15:00,37.05,37.05,36.95,36.98,20400.0,28.3795,28.3795,28.3029,28.3259,20400.0
2005-12-19 13:20:00,36.99,36.99,36.96,36.98,12800.0,28.3336,28.3336,28.3106,28.3259,12800.0
2005-12-19 13:25:00,36.97,36.97,36.92,36.93,12000.0,28.3182,28.3182,28.2799,28.2876,12000.0
2005-12-19 13:30:00,36.92,36.96,36.91,36.93,30500.0,28.2799,28.3106,28.2723,28.2876,30500.0
2005-12-19 13:35:00,36.92,36.94,36.91,36.91,20900.0,28.2799,28.2953,28.2723,28.2723,20900.0
2005-12-19 13:40:00,36.95,36.95,36.91,36.93,121800.0,28.3029,28.3029,28.2723,28.2876,121800.0
2005-12-19 13:45:00,36.93,37.0,36.93,36.94,24300.0,28.2876,28.3412,28.2876,28.2953,24300.0
2005-12-19 13:50:00,36.94,37.0,36.93,36.98,10300.0,28.2953,28.3412,28.2876,28.3259,10300.0
2005-12-19 13:55:00,36.97,36.97,36.93,36.93,16300.0,28.3182,28.3182,28.2876,28.2876,16300.0
2005-12-19 14:00:00,36.93,36.94,36.88,36.88,42600.0,28.2876,28.2953,28.2493,28.2493,42600.0
2005-12-19 14:05:00,36.88,36.92,36.87,36.88,34400.0,28.2493,28.2799,28.2416,28.2493,34400.0
2005-12-19 14:10:00,36.88,36.95,36.88,36.92,18500.0,28.2493,28.3029,28.2493,28.2799,18500.0
2005-12-19 14:15:00,36.92,36.92,36.84,36.88,24800.0,28.2799,28.2799,28.2187,28.2493,24800.0
2005-12-19 14:20:00,36.86,36.87,36.82,36.82,20600.0,28.234,28.2416,28.2033,28.2033,20600.0
2005-12-19 14:25:00,36.82,36.83,36.77,36.77,26000.0,28.2033,28.211,28.165,28.165,26000.0
2005-12-19 14:30:00,36.76,36.76,36.73,36.75,21200.0,28.1574,28.1574,28.1344,28.1497,21200.0
2005-12-19 14:35:00,36.75,36.78,36.73,36.73,6400.0,28.1497,28.1727,28.1344,28.1344,6400.0
2005-12-19 14:40:00,36.74,36.74,36.69,36.7,22000.0,28.1421,28.1421,28.1038,28.1114,22000.0
2005-12-19 14:45:00,36.69,36.71,36.66,36.67,14800.0,28.1038,28.1191,28.0808,28.0884,14800.0
2005-12-19 14:50:00,36.67,36.71,36.67,36.69,25400.0,28.0884,28.1191,28.0884,28.1038,25400.0
2005-12-19 14:55:00,36.66,36.72,36.66,36.72,19500.0,28.0808,28.1267,28.0808,28.1267,19500.0
2005-12-19 15:00:00,36.71,36.8,36.71,36.75,23800.0,28.1191,28.188,28.1191,28.1497,23800.0
2005-12-19 15:05:00,36.75,36.75,36.65,36.65,24200.0,28.1497,28.1497,28.0731,28.0731,24200.0
2005-12-19 15:10:00,36.64,36.67,36.6,36.67,33000.0,28.0655,28.0884,28.0348,28.0884,33000.0
2005-12-19 15:15:00,36.65,36.66,36.62,36.63,16900.0,28.0731,28.0808,28.0501,28.0578,16900.0
2005-12-19 15:20:00,36.63,36.65,36.6,36.62,24100.0,28.0578,28.0731,28.0348,28.0501,24100.0
2005-12-19 15:25:00,36.63,36.63,36.6,36.6,24300.0,28.0578,28.0578,28.0348,28.0348,24300.0
2005-12-19 15:30:00,36.6,36.6,36.49,36.51,31000.0,28.0348,28.0348,27.9506,27.9659,31000.0
2005-12-19 15:35:00,36.48,36.51,36.47,36.51,46300.0,27.9429,27.9659,27.9353,27.9659,46300.0
2005-12-19 15:40:00,36.51,36.54,36.5,36.53,44700.0,27.9659,27.9889,27.9582,27.9812,44700.0
2005-12-19 15:45:00,36.53,36.54,36.49,36.53,32800.0,27.9812,27.9889,27.9506,27.9812,32800.0
2005-12-19 15:50:00,36.53,36.55,36.49,36.51,42400.0,27.9812,27.9965,27.9506,27.9659,42400.0
2005-12-19 15:55:00,36.51,36.55,36.45,36.53,34500.0,27.9659,27.9965,27.9199,27.9812,34500.0
2005-12-20 09:30:00,36.9,36.95,36.77,36.78,49400.0,28.2646,28.3029,28.165,28.1727,49400.0
2005-12-20 09:35:00,36.76,36.77,36.58,36.73,44000.0,28.1574,28.165,28.0195,28.1344,44000.0
2005-12-20 09:40:00,36.75,36.75,36.63,36.63,37700.0,28.1497,28.1497,28.0578,28.0578,37700.0
2005-12-20 09:45:00,36.63,36.64,36.49,36.54,56900.0,28.0578,28.0655,27.9506,27.9889,56900.0
2005-12-20 09:50:00,36.55,36.58,36.35,36.38,69800.0,27.9965,28.0195,27.8433,27.8663,69800.0
2005-12-20 09:55:00,36.38,36.55,36.32,36.45,41500.0,27.8663,27.9965,27.8204,27.9199,41500.0
2005-12-20 10:00:00,36.43,36.55,36.28,36.28,30200.0,27.9046,27.9965,27.7897,27.7897,30200.0
2005-12-20 10:05:00,36.28,36.28,36.2,36.26,37500.0,27.7897,27.7897,27.7284,27.7744,37500.0
2005-12-20 10:10:00,36.26,36.29,36.17,36.23,19700.0,27.7744,27.7974,27.7055,27.7514,19700.0
2005-12-20 10:15:00,36.22,36.23,36.12,36.12,24800.0,27.7438,27.7514,27.6672,27.6672,24800.0
2005-12-20 10:20:00,36.13,36.13,36.07,36.07,14100.0,27.6748,27.6748,27.6289,27.6289,14100.0
2005-12-20 10:25:00,36.07,36.15,36.05,36.14,58100.0,27.6289,27.6901,27.6135,27.6825,58100.0
2005-12-20 10:30:00,36.13,36.15,36.05,36.05,40200.0,27.6748,27.6901,27.6135,27.6135,40200.0
2005-12-20 10:35:00,36.06,36.4,36.05,36.4,49900.0,27.6212,27.8816,27.6135,27.8816,49900.0
2005-12-20 10:40:00,36.41,36.42,36.28,36.3,29300.0,27.8893,27.897,27.7897,27.805,29300.0
2005-12-20 10:45:00,36.3,36.35,36.29,36.33,27800.0,27.805,27.8433,27.7974,27.828,27800.0
2005-12-20 10:50:00,36.35,36.53,36.31,36.48,24700.0,27.8433,27.9812,27.8127,27.9429,24700.0
2005-12-20 10:55:00,36.48,36.56,36.44,36.46,53000.0,27.9429,28.0042,27.9123,27.9276,53000.0
2005-12-20 11:00:00,36.51,36.55,36.44,36.44,31800.0,27.9659,27.9965,27.9123,27.9123,31800.0
2005-12-20 11:05:00,36.43,36.51,36.42,36.51,25100.0,27.9046,27.9659,27.897,27.9659,25100.0
2005-12-20 11:10:00,36.5,36.51,36.46,36.49,10200.0,27.9582,27.9659,27.9276,27.9506,10200.0
2005-12-20 11:15:00,36.47,36.47,36.39,36.4,17500.0,27.9353,27.9353,27.874,27.8816,17500.0
2005-12-20 11:20:00,36.41,36.43,36.38,36.42,16000.0,27.8893,27.9046,27.8663,27.897,16000.0
2005-12-20 11:25:00,36.41,36.49,36.41,36.49,30100.0,27.8893,27.9506,27.8893,27.9506,30100.0
2005-12-20 11:30:00,36.48,36.54,36.47,36.53,33900.0,27.9429,27.9889,27.9353,27.9812,33900.0
2005-12-20 11:35:00,36.53,36.55,36.49,36.54,64000.0,27.9812,27.9965,27.9506,27.9889,64000.0
2005-12-20 11:40:00,36.54,36.58,36.45,36.49,41500.0,27.9889,28.0195,27.9199,27.9506,41500.0
2005-12-20 11:45:00,36.5,36.54,36.36,36.39,23600.0,27.9582,27.9889,27.851,27.874,23600.0
2005-12-20 11:50:00,36.38,36.44,36.35,36.38,13100.0,27.8663,27.9123,27.8433,27.8663,13100.0
2005-12-20 11:55:00,36.37,36.39,36.33,36.37,12800.0,27.8587,27.874,27.828,27.8587,12800.0
2005-12-20 12:00:00,36.37,36.4,36.35,36.38,17100.0,27.8587,27.8816,27.8433,27.8663,17100.0
2005-12-20 12:05:00,36.38,36.44,36.36,36.44,39900.0,27.8663,27.9123,27.851,27.9123,39900.0
2005-12-20 12:10:00,36.44,36.49,36.38,36.47,28400.0,27.9123,27.9506,27.8663,27.9353,28400.0
2005-12-20 12:15:00,36.48,36.51,36.4,36.51,16400.0,27.9429,27.9659,27.8816,27.9659,16400.0
2005-12-20 12:20:00,36.52,36.6,36.51,36.59,33200.0,27.9736,28.0348,27.9659,28.0272,33200.0
2005-12-20 12:25:00,36.6,36.67,36.59,36.61,45900.0,28.0348,28.0884,28.0272,28.0425,45900.0
2005-12-20 12:30:00,36.59,36.66,36.58,36.62,13100.0,28.0272,28.0808,28.0195,28.0501,13100.0
2005-12-20 12:35:00,36.62,36.66,36.52,36.54,15200.0,28.0501,28.0808,27.9736,27.9889,15200.0
2005-12-20 12:40:00,36.54,36.59,36.52,36.58,17400.0,27.9889,28.0272,27.9736,28.0195,17400.0
2005-12-20 12:45:00,36.57,36.57,36.47,36.48,23300.0,28.0118,28.0118,27.9353,27.9429,23300.0
2005-12-20 12:50:00,36.48,36.63,36.46,36.58,28200.0,27.9429,28.0578,27.9276,28.0195,28200.0
2005-12-20 12:55:00,36.56,36.65,36.56,36.62,19400.0,28.0042,28.0731,28.0042,28.0501,19400.0
2005-12-20 13:00:00,36.63,36.73,36.62,36.73,34900.0,28.0578,28.1344,28.0501,28.1344,34900.0
2005-12-20 13:05:00,36.73,36.74,36.64,36.66,29500.0,28.1344,28.1421,28.0655,28.0808,29500.0
2005-12-20 13:10:00,36.66,36.69,36.64,36.64,13200.0,28.0808,28.1038,28.0655,28.0655,13200.0
2005-12-20 13:15:00,36.64,36.67,36.6,36.6,23500.0,28.0655,28.0884,28.0348,28.0348,23500.0
2005-12-20 13:20:00,36.59,36.59,36.53,36.55,19500.0,28.0272,28.0272,27.9812,27.9965,19500.0
2005-12-20 13:25:00,36.54,36.6,36.52,36.6,25700.0,27.9889,28.0348,27.9736,28.0348,25700.0
2005-12-20 13:30:00,36.6,36.6,36.56,36.59,16900.0,28.0348,28.0348,28.0042,28.0272,16900.0
2005-12-20 13:35:00,36.6,36.68,36.6,36.65,29500.0,28.0348,28.0961,28.0348,28.0731,29500.0
2005-12-20 13:40:00,36.67,36.67,36.62,36.63,32400.0,28.0884,28.0884,28.0501,28.0578,32400.0
2005-12-20 13:45:00,36.64,36.71,36.62,36.62,15700.0,28.0655,28.1191,28.0501,28.0501,15700.0
2005-12-20 13:50:00,36.65,36.68,36.6,36.6,15200.0,28.0731,28.0961,28.0348,28.0348,15200.0
2005-12-20 13:55:00,36.59,36.65,36.58,36.64,20300.0,28.0272,28.0731,28.0195,28.0655,20300.0
2005-12-20 14:00:00,36.64,36.65,36.5,36.58,21200.0,28.0655,28.0731,27.9582,28.0195,21200.0
2005-12-20 14:05:00,36.55,36.59,36.51,36.57,11600.0,27.9965,28.0272,27.9659,28.0118,11600.0
2005-12-20 14:10:00,36.56,36.61,36.54,36.54,15600.0,28.0042,28.0425,27.9889,27.9889,15600.0
2005-12-20 14:15:00,36.54,36.54,36.45,36.45,16600.0,27.9889,27.9889,27.9199,27.9199,16600.0
2005-12-20 14:20:00,36.46,36.49,36.44,36.49,22700.0,27.9276,27.9506,27.9123,27.9506,22700.0
2005-12-20 14:25:00,36.5,36.52,36.45,36.46,23000.0,27.9582,27.9736,27.9199,27.9276,23000.0
2005-12-20 14:30:00,36.47,36.57,36.46,36.55,27800.0,27.9353,28.0118,27.9276,27.9965,27800.0
2005-12-20 14:35:00,36.54,36.62,36.53,36.59,25100.0,27.9889,28.0501,27.9812,28.0272,25100.0
2005-12-20 14:40:00,36.59,36.63,36.58,36.59,23900.0,28.0272,28.0578,28.0195,28.0272,23900.0
2005-12-20 14:45:00,36.6,36.6,36.56,36.56,19100.0,28.0348,28.0348,28.0042,28.0042,19100.0
2005-12-20 14:50:00,36.56,36.57,36.53,36.54,25800.0,28.0042,28.0118,27.9812,27.9889,25800.0
2005-12-20 14:55:00,36.57,36.61,36.57,36.6,21700.0,28.0118,28.0425,28.0118,28.0348,21700.0
2005-12-20 15:00:00,36.6,36.6,36.53,36.54,18400.0,28.0348,28.0348,27.9812,27.9889,18400.0
2005-12-20 15:05:00,36.56,36.57,36.46,36.46,14500.0,28.0042,28.0118,27.9276,27.9276,14500.0
2005-12-20 15:10:00,36.47,36.57,36.43,36.57,30600.0,27.9353,28.0118,27.9046,28.0118,30600.0
2005-12-20 15:15:00,36.57,36.58,36.5,36.51,25100.0,28.0118,28.0195,27.9582,27.9659,25100.0
2005-12-20 15:20:00,36.51,36.51,36.42,36.44,33100.0,27.9659,27.9659,27.897,27.9123,33100.0
2005-12-20 15:25:00,36.44,36.46,36.37,36.4,55100.0,27.9123,27.9276,27.8587,27.8816,55100.0
2005-12-20 15:30:00,36.4,36.47,36.36,36.46,27400.0,27.8816,27.9353,27.851,27.9276,27400.0
2005-12-20 15:35:00,36.46,36.47,36.4,36.46,29700.0,27.9276,27.9353,27.8816,27.9276,29700.0
2005-12-20 15:40:00,36.46,36.49,36.44,36.48,41000.0,27.9276,27.9506,27.9123,27.9429,41000.0
2005-12-20 15:45:00,36.47,36.49,36.44,36.45,39000.0,27.9353,27.9506,27.9123,27.9199,39000.0
2005-12-20 15:50:00,36.45,36.45,36.39,36.42,51700.0,27.9199,27.9199,27.874,27.897,51700.0
2005-12-20 15:55:00,36.43,36.43,36.39,36.4,57100.0,27.9046,27.9046,27.874,27.8816,57100.0
2005-12-21 09:30:00,36.49,36.52,36.3,36.31,42400.0,27.9506,27.9736,27.805,27.8127,42400.0
2005-12-21 09:35:00,36.32,36.45,36.32,36.44,23500.0,27.8204,27.9199,27.8204,27.9123,23500.0
2005-12-21 09:40:00,36.38,36.6,36.38,36.59,43900.0,27.8663,28.0348,27.8663,28.0272,43900.0
2005-12-21 09:45:00,36.6,36.63,36.37,36.37,25700.0,28.0348,28.0578,27.8587,27.8587,25700.0
2005-12-21 09:50:00,36.36,36.49,36.35,36.38,19300.0,27.851,27.9506,27.8433,27.8663,19300.0
2005-12-21 09:55:00,36.38,36.41,36.37,36.37,4600.0,27.8663,27.8893,27.8587,27.8587,4600.0
2005-12-21 10:00:00,36.37,36.39,36.19,36.2,13400.0,27.8587,27.874,27.7208,27.7284,13400.0
2005-12-21 10:05:00,36.2,36.27,36.15,36.24,15800.0,27.7284,27.7821,27.6901,27.7591,15800.0
2005-12-21 10:10:00,36.23,36.33,36.2,36.3,33100.0,27.7514,27.828,27.7284,27.805,33100.0
2005-12-21 10:15:00,36.32,36.39,36.3,36.34,24400.0,27.8204,27.874,27.805,27.8357,24400.0
2005-12-21 10:20:00,36.34,36.35,36.31,36.33,34900.0,27.8357,27.8433,27.8127,27.828,34900.0
2005-12-21 10:25:00,36.33,36.36,36.33,36.34,11400.0,27.828,27.851,27.828,27.8357,11400.0
2005-12-21 10:30:00,36.34,36.44,36.34,36.43,39100.0,27.8357,27.9123,27.8357,27.9046,39100.0
2005-12-21 10:35:00,36.43,36.55,36.43,36.53,31500.0,27.9046,27.9965,27.9046,27.9812,31500.0
2005-12-21 10:40:00,36.53,36.57,36.51,36.57,19500.0,27.9812,28.0118,27.9659,28.0118,19500.0
2005-12-21 10:45:00,36.56,36.69,36.56,36.67,22300.0,28.0042,28.1038,28.0042,28.0884,22300.0
2005-12-21 10:50:00,36.65,36.75,36.65,36.75,20700.0,28.0731,28.1497,28.0731,28.1497,20700.0
2005-12-21 10:55:00,36.75,36.92,36.74,36.88,37900.0,28.1497,28.2799,28.1421,28.2493,37900.0
2005-12-21 11:00:00,36.88,36.92,36.8,36.85,31300.0,28.2493,28.2799,28.188,28.2263,31300.0
2005-12-21 11:05:00,36.85,36.91,36.82,36.86,14500.0,28.2263,28.2723,28.2033,28.234,14500.0
2005-12-21 11:10:00,36.85,36.86,36.72,36.72,16000.0,28.2263,28.234,28.1267,28.1267,16000.0
2005-12-21 11:15:00,36.73,36.73,36.65,36.68,13800.0,28.1344,28.1344,28.0731,28.0961,13800.0
2005-12-21 11:20:00,36.67,36.67,36.64,36.67,6500.0,28.0884,28.0884,28.0655,28.0884,6500.0
2005-12-21 11:25:00,36.67,36.75,36.67,36.71,16900.0,28.0884,28.1497,28.0884,28.1191,16900.0
2005-12-21 11:30:00,36.7,36.71,36.66,36.66,9500.0,28.1114,28.1191,28.0808,28.0808,9500.0
2005-12-21 11:35:00,36.66,36.66,36.63,36.63,4800.0,28.0808,28.0808,28.0578,28.0578,4800.0
2005-12-21 11:40:00,36.63,36.65,36.61,36.65,7100.0,28.0578,28.0731,28.0425,28.0731,7100.0
2005-12-21 11:45:00,36.65,36.68,36.63,36.65,6600.0,28.0731,28.0961,28.0578,28.0731,6600.0
2005-12-21 11:50:00,36.65,36.67,36.64,36.64,3700.0,28.0731,28.0884,28.0655,28.0655,3700.0
2005-12-21 11:55:00,36.64,36.66,36.64,36.64,3100.0,28.0655,28.0808,28.0655,28.0655,3100.0
2005-12-21 12:00:00,36.64,36.72,36.64,36.72,6300.0,28.0655,28.1267,28.0655,28.1267,6300.0
2005-12-21 12:05:00,36.72,36.73,36.72,36.73,4700.0,28.1267,28.1344,28.1267,28.1344,4700.0
2005-12-21 12:10:00,36.73,36.77,36.72,36.77,6800.0,28.1344,28.165,28.1267,28.165,6800.0
2005-12-21 12:15:00,36.78,36.85,36.78,36.81,10000.0,28.1727,28.2263,28.1727,28.1957,10000.0
2005-12-21 12:20:00,36.82,36.86,36.8,36.82,13000.0,28.2033,28.234,28.188,28.2033,13000.0
2005-12-21 12:25:00,36.81,36.82,36.8,36.82,4600.0,28.1957,28.2033,28.188,28.2033,4600.0
2005-12-21 12:30:00,36.82,36.82,36.78,36.81,5900.0,28.2033,28.2033,28.1727,28.1957,5900.0
2005-12-21 12:35:00,36.81,36.86,36.79,36.85,8200.0,28.1957,28.234,28.1804,28.2263,8200.0
2005-12-21 12:40:00,36.85,36.9,36.85,36.89,8500.0,28.2263,28.2646,28.2263,28.257,8500.0
2005-12-21 12:45:00,36.89,36.92,36.82,36.82,16500.0,28.257,28.2799,28.2033,28.2033,16500.0
2005-12-21 12:50:00,36.82,36.82,36.76,36.76,4200.0,28.2033,28.2033,28.1574,28.1574,4200.0
2005-12-21 12:55:00,36.75,36.8,36.75,36.8,13100.0,28.1497,28.188,28.1497,28.188,13100.0
2005-12-21 13:00:00,36.8,36.84,36.8,36.81,8200.0,28.188,28.2187,28.188,28.1957,8200.0
2005-12-21 13:05:00,36.81,36.81,36.76,36.76,9200.0,28.1957,28.1957,28.1574,28.1574,9200.0
2005-12-21 13:10:00,36.76,36.76,36.72,36.72,7400.0,28.1574,28.1574,28.1267,28.1267,7400.0
2005-12-21 13:15:00,36.72,36.73,36.72,36.73,4300.0,28.1267,28.1344,28.1267,28.1344,4300.0
2005-12-21 13:20:00,36.73,36.77,36.7,36.77,10700.0,28.1344,28.165,28.1114,28.165,10700.0
2005-12-21 13:25:00,36.77,36.77,36.71,36.71,4300.0,28.165,28.165,28.1191,28.1191,4300.0
2005-12-21 13:30:00,36.72,36.72,36.63,36.64,14900.0,28.1267,28.1267,28.0578,28.0655,14900.0
2005-12-21 13:35:00,36.64,36.7,36.62,36.68,18300.0,28.0655,28.1114,28.0501,28.0961,18300.0
2005-12-21 13:40:00,36.69,36.69,36.63,36.65,5700.0,28.1038,28.1038,28.0578,28.0731,5700.0
2005-12-21 13:45:00,36.65,36.65,36.58,36.61,7700.0,28.0731,28.0731,28.0195,28.0425,7700.0
2005-12-21 13:50:00,36.61,36.61,36.56,36.57,8500.0,28.0425,28.0425,28.0042,28.0118,8500.0
2005-12-21 13:55:00,36.58,36.6,36.52,36.52,13000.0,28.0195,28.0348,27.9736,27.9736,13000.0
2005-12-21 14:00:00,36.51,36.55,36.48,36.53,19800.0,27.9659,27.9965,27.9429,27.9812,19800.0
2005-12-21 14:05:00,36.53,36.55,36.49,36.52,3700.0,27.9812,27.9965,27.9506,27.9736,3700.0
2005-12-21 14:10:00,36.53,36.55,36.53,36.55,7500.0,27.9812,27.9965,27.9812,27.9965,7500.0
2005-12-21 14:15:00,36.55,36.62,36.55,36.62,11600.0,27.9965,28.0501,27.9965,28.0501,11600.0
2005-12-21 14:20:00,36.62,36.62,36.52,36.52,5700.0,28.0501,28.0501,27.9736,27.9736,5700.0
2005-12-21 14:25:00,36.54,36.59,36.53,36.56,29600.0,27.9889,28.0272,27.9812,28.0042,29600.0
2005-12-21 14:30:00,36.56,36.58,36.54,36.55,4400.0,28.0042,28.0195,27.9889,27.9965,4400.0
2005-12-21 14:35:00,36.55,36.56,36.53,36.56,3800.0,27.9965,28.0042,27.9812,28.0042,3800.0
2005-12-21 14:40:00,36.55,36.57,36.53,36.57,17100.0,27.9965,28.0118,27.9812,28.0118,17100.0
2005-12-21 14:45:00,36.58,36.58,36.52,36.55,19600.0,28.0195,28.0195,27.9736,27.9965,19600.0
2005-12-21 14:50:00,36.54,36.56,36.48,36.55,20200.0,27.9889,28.0042,27.9429,27.9965,20200.0
2005-12-21 14:55:00,36.55,36.6,36.45,36.59,88400.0,27.9965,28.0348,27.9199,28.0272,88400.0
2005-12-21 15:00:00,36.59,36.64,36.48,36.48,45400.0,28.0272,28.0655,27.9429,27.9429,45400.0
2005-12-21 15:05:00,36.48,36.5,36.41,36.44,50300.0,27.9429,27.9582,27.8893,27.9123,50300.0
2005-12-21 15:10:00,36.42,36.58,36.38,36.55,110900.0,27.897,28.0195,27.8663,27.9965,110900.0
2005-12-21 15:15:00,36.55,36.59,36.5,36.52,11000.0,27.9965,28.0272,27.9582,27.9736,11000.0
2005-12-21 15:20:00,36.51,36.52,36.49,36.5,27400.0,27.9659,27.9736,27.9506,27.9582,27400.0
2005-12-21 15:25:00,36.52,36.52,36.45,36.48,24700.0,27.9736,27.9736,27.9199,27.9429,24700.0
2005-12-21 15:30:00,36.48,36.53,36.44,36.49,15400.0,27.9429,27.9812,27.9123,27.9506,15400.0
2005-12-21 15:35:00,36.48,36.55,36.48,36.53,14500.0,27.9429,27.9965,27.9429,27.9812,14500.0
2005-12-21 15:40:00,36.53,36.54,36.48,36.54,20600.0,27.9812,27.9889,27.9429,27.9889,20600.0
2005-12-21 15:45:00,36.56,36.65,36.56,36.61,54100.0,28.0042,28.0731,28.0042,28.0425,54100.0
2005-12-21 15:50:00,36.6,36.67,36.6,36.65,26700.0,28.0348,28.0884,28.0348,28.0731,26700.0
2005-12-21 15:55:00,36.64,36.68,36.63,36.66,24400.0,28.0655,28.0961,28.0578,28.0808,24400.0
2005-12-22 09:30:00,36.78,36.92,36.78,36.87,69700.0,28.1727,28.2799,28.1727,28.2416,69700.0
2005-12-22 09:35:00,36.87,37.01,36.87,37.01,26700.0,28.2416,28.3489,28.2416,28.3489,26700.0
2005-12-22 09:40:00,37.01,37.22,37.0,37.22,61600.0,28.3489,28.5097,28.3412,28.5097,61600.0
2005-12-22 09:45:00,37.25,37.26,37.18,37.18,70300.0,28.5327,28.5404,28.4791,28.4791,70300.0
2005-12-22 09:50:00,37.16,37.2,37.16,37.17,45400.0,28.4638,28.4944,28.4638,28.4714,45400.0
2005-12-22 09:55:00,37.18,37.25,37.17,37.25,29900.0,28.4791,28.5327,28.4714,28.5327,29900.0
2005-12-22 10:00:00,37.24,37.24,37.18,37.2,30900.0,28.5251,28.5251,28.4791,28.4944,30900.0
2005-12-22 10:05:00,37.19,37.26,37.19,37.19,18600.0,28.4868,28.5404,28.4868,28.4868,18600.0
2005-12-22 10:10:00,37.19,37.19,37.03,37.04,21700.0,28.4868,28.4868,28.3642,28.3719,21700.0
2005-12-22 10:15:00,37.04,37.08,37.0,37.07,16000.0,28.3719,28.4025,28.3412,28.3948,16000.0
2005-12-22 10:20:00,37.08,37.15,37.04,37.14,16500.0,28.4025,28.4561,28.3719,28.4485,16500.0
2005-12-22 10:25:00,37.15,37.18,37.14,37.17,11600.0,28.4561,28.4791,28.4485,28.4714,11600.0
2005-12-22 10:30:00,37.17,37.17,37.13,37.13,4300.0,28.4714,28.4714,28.4408,28.4408,4300.0
2005-12-22 10:35:00,37.13,37.13,37.09,37.09,7400.0,28.4408,28.4408,28.4102,28.4102,7400.0
2005-12-22 10:40:00,37.1,37.15,37.09,37.15,14200.0,28.4178,28.4561,28.4102,28.4561,14200.0
2005-12-22 10:45:00,37.15,37.15,37.12,37.13,5000.0,28.4561,28.4561,28.4331,28.4408,5000.0
2005-12-22 10:50:00,37.13,37.35,37.13,37.33,18900.0,28.4408,28.6093,28.4408,28.594,18900.0
2005-12-22 10:55:00,37.36,37.37,37.27,37.28,28400.0,28.617,28.6246,28.548,28.5557,28400.0
2005-12-22 11:00:00,37.27,37.33,37.25,37.32,10800.0,28.548,28.594,28.5327,28.5863,10800.0
2005-12-22 11:05:00,37.3,37.32,37.27,37.31,5500.0,28.571,28.5863,28.548,28.5787,5500.0
2005-12-22 11:10:00,37.29,37.32,37.28,37.28,9300.0,28.5634,28.5863,28.5557,28.5557,9300.0
2005-12-22 11:15:00,37.26,37.3,37.26,37.29,10000.0,28.5404,28.571,28.5404,28.5634,10000.0
2005-12-22 11:20:00,37.29,37.3,37.19,37.2,17800.0,28.5634,28.571,28.4868,28.4944,17800.0
2005-12-22 11:25:00,37.21,37.26,37.2,37.24,8500.0,28.5021,28.5404,28.4944,28.5251,8500.0
2005-12-22 11:30:00,37.24,37.24,37.2,37.21,12400.0,28.5251,28.5251,28.4944,28.5021,12400.0
2005-12-22 11:35:00,37.2,37.2,37.17,37.18,11300.0,28.4944,28.4944,28.4714,28.4791,11300.0
2005-12-22 11:40:00,37.17,37.25,37.16,37.23,5800.0,28.4714,28.5327,28.4638,28.5174,5800.0
2005-12-22 11:45:00,37.24,37.27,37.22,37.27,6800.0,28.5251,28.548,28.5097,28.548,6800.0
2005-12-22 11:50:00,37.27,37.27,37.25,37.26,4100.0,28.548,28.548,28.5327,28.5404,4100.0
2005-12-22 11:55:00,37.27,37.3,37.26,37.28,6400.0,28.548,28.571,28.5404,28.5557,6400.0
2005-12-22 12:00:00,37.29,37.32,37.28,37.28,3400.0,28.5634,28.5863,28.5557,28.5557,3400.0
2005-12-22 12:05:00,37.3,37.31,37.25,37.25,6800.0,28.571,28.5787,28.5327,28.5327,6800.0
2005-12-22 12:10:00,37.25,37.27,37.25,37.25,5200.0,28.5327,28.548,28.5327,28.5327,5200.0
2005-12-22 12:15:00,37.25,37.27,37.24,37.25,6900.0,28.5327,28.548,28.5251,28.5327,6900.0
2005-12-22 12:20:00,37.24,37.29,37.24,37.29,5400.0,28.5251,28.5634,28.5251,28.5634,5400.0
2005-12-22 12:25:00,37.28,37.3,37.28,37.3,12100.0,28.5557,28.571,28.5557,28.571,12100.0
2005-12-22 12:30:00,37.29,37.3,37.26,37.3,3700.0,28.5634,28.571,28.5404,28.571,3700.0
2005-12-22 12:35:00,37.29,37.29,37.25,37.26,6300.0,28.5634,28.5634,28.5327,28.5404,6300.0
2005-12-22 12:40:00,37.26,37.27,37.22,37.23,6400.0,28.5404,28.548,28.5097,28.5174,6400.0
2005-12-22 12:45:00,37.22,37.25,37.21,37.23,14900.0,28.5097,28.5327,28.5021,28.5174,14900.0
2005-12-22 12:50:00,37.23,37.28,37.23,37.26,4900.0,28.5174,28.5557,28.5174,28.5404,4900.0
2005-12-22 12:55:00,37.29,37.31,37.28,37.31,5400.0,28.5634,28.5787,28.5557,28.5787,5400.0
2005-12-22 13:00:00,37.3,37.34,37.29,37.3,10700.0,28.571,28.6017,28.5634,28.571,10700.0
2005-12-22 13:05:00,37.3,37.3,37.24,37.24,3300.0,28.571,28.571,28.5251,28.5251,3300.0
2005-12-22 13:10:00,37.25,37.25,37.18,37.2,10200.0,28.5327,28.5327,28.4791,28.4944,10200.0
2005-12-22 13:15:00,37.2,37.22,37.19,37.21,27500.0,28.4944,28.5097,28.4868,28.5021,27500.0
2005-12-22 13:20:00,37.22,37.22,37.17,37.17,8100.0,28.5097,28.5097,28.4714,28.4714,8100.0
2005-12-22 13:25:00,37.15,37.16,37.12,37.13,6900.0,28.4561,28.4638,28.4331,28.4408,6900.0
2005-12-22 13:30:00,37.12,37.16,37.1,37.16,30600.0,28.4331,28.4638,28.4178,28.4638,30600.0
2005-12-22 13:35:00,37.13,37.14,37.12,37.14,4300.0,28.4408,28.4485,28.4331,28.4485,4300.0
2005-12-22 13:40:00,37.13,37.18,37.11,37.12,16800.0,28.4408,28.4791,28.4255,28.4331,16800.0
2005-12-22 13:45:00,37.11,37.15,37.09,37.15,15600.0,28.4255,28.4561,28.4102,28.4561,15600.0
2005-12-22 13:50:00,37.14,37.19,37.11,37.13,17200.0,28.4485,28.4868,28.4255,28.4408,17200.0
2005-12-22 13:55:00,37.13,37.14,37.09,37.1,10300.0,28.4408,28.4485,28.4102,28.4178,10300.0
2005-12-22 14:00:00,37.08,37.09,37.07,37.09,8400.0,28.4025,28.4102,28.3948,28.4102,8400.0
2005-12-22 14:05:00,37.05,37.09,37.05,37.07,10600.0,28.3795,28.4102,28.3795,28.3948,10600.0
2005-12-22 14:10:00,37.07,37.09,37.05,37.07,11200.0,28.3948,28.4102,28.3795,28.3948,11200.0
2005-12-22 14:15:00,37.07,37.07,37.03,37.05,9600.0,28.3948,28.3948,28.3642,28.3795,9600.0
2005-12-22 14:20:00,37.04,37.05,37.01,37.03,5900.0,28.3719,28.3795,28.3489,28.3642,5900.0
2005-12-22 14:25:00,37.02,37.02,37.0,37.0,10800.0,28.3565,28.3565,28.3412,28.3412,10800.0
2005-12-22 14:30:00,36.99,37.0,36.98,36.99,9700.0,28.3336,28.3412,28.3259,28.3336,9700.0
2005-12-22 14:35:00,36.99,36.99,36.95,36.97,6200.0,28.3336,28.3336,28.3029,28.3182,6200.0
2005-12-22 14:40:00,36.97,36.97,36.91,36.92,34400.0,28.3182,28.3182,28.2723,28.2799,34400.0
2005-12-22 14:45:00,36.92,36.98,36.91,36.97,20600.0,28.2799,28.3259,28.2723,28.3182,20600.0
2005-12-22 14:50:00,36.98,36.98,36.96,36.96,9800.0,28.3259,28.3259,28.3106,28.3106,9800.0
2005-12-22 14:55:00,36.96,36.96,36.91,36.93,26800.0,28.3106,28.3106,28.2723,28.2876,26800.0
2005-12-22 15:00:00,36.93,36.94,36.9,36.9,23500.0,28.2876,28.2953,28.2646,28.2646,23500.0
2005-12-22 15:05:00,36.89,36.92,36.89,36.91,20100.0,28.257,28.2799,28.257,28.2723,20100.0
2005-12-22 15:10:00,36.9,36.94,36.89,36.91,23500.0,28.2646,28.2953,28.257,28.2723,23500.0
2005-12-22 15:15:00,36.9,36.9,36.88,36.89,12400.0,28.2646,28.2646,28.2493,28.257,12400.0
2005-12-22 15:20:00,36.89,36.9,36.86,36.89,22700.0,28.257,28.2646,28.234,28.257,22700.0
2005-12-22 15:25:00,36.88,36.88,36.85,36.87,26400.0,28.2493,28.2493,28.2263,28.2416,26400.0
2005-12-22 15:30:00,36.87,36.9,36.85,36.9,25600.0,28.2416,28.2646,28.2263,28.2646,25600.0
2005-12-22 15:35:00,36.89,36.92,36.89,36.89,13000.0,28.257,28.2799,28.257,28.257,13000.0
2005-12-22 15:40:00,36.89,36.89,36.86,36.87,29100.0,28.257,28.257,28.234,28.2416,29100.0
2005-12-22 15:45:00,36.87,36.88,36.8,36.81,71200.0,28.2416,28.2493,28.188,28.1957,71200.0
2005-12-22 15:50:00,36.81,36.83,36.76,36.81,44700.0,28.1957,28.211,28.1574,28.1957,44700.0
2005-12-22 15:55:00,36.81,36.87,36.8,36.87,52000.0,28.1957,28.2416,28.188,28.2416,52000.0
2005-12-23 09:30:00,36.82,36.92,36.75,36.86,35400.0,28.2033,28.2799,28.1497,28.234,35400.0
2005-12-23 09:35:00,36.85,36.86,36.7,36.76,24000.0,28.2263,28.234,28.1114,28.1574,24000.0
2005-12-23 09:40:00,36.78,36.84,36.75,36.81,12700.0,28.1727,28.2187,28.1497,28.1957,12700.0
2005-12-23 09:45:00,36.81,36.85,36.76,36.84,16700.0,28.1957,28.2263,28.1574,28.2187,16700.0
2005-12-23 09:50:00,36.85,36.88,36.81,36.88,10600.0,28.2263,28.2493,28.1957,28.2493,10600.0
2005-12-23 09:55:00,36.89,37.11,36.89,37.11,27800.0,28.257,28.4255,28.257,28.4255,27800.0
2005-12-23 10:00:00,37.1,37.1,36.6,36.6,124600.0,28.4178,28.4178,28.0348,28.0348,124600.0
2005-12-23 10:05:00,36.6,36.7,36.36,36.49,52500.0,28.0348,28.1114,27.851,27.9506,52500.0
2005-12-23 10:10:00,36.52,36.64,36.46,36.48,29500.0,27.9736,28.0655,27.9276,27.9429,29500.0
2005-12-23 10:15:00,36.47,36.47,36.25,36.25,24600.0,27.9353,27.9353,27.7667,27.7667,24600.0
2005-12-23 10:20:00,36.23,36.27,36.18,36.25,32100.0,27.7514,27.7821,27.7131,27.7667,32100.0
2005-12-23 10:25:00,36.26,36.33,36.21,36.21,28800.0,27.7744,27.828,27.7361,27.7361,28800.0
2005-12-23 10:30:00,36.21,36.23,36.19,36.23,10000.0,27.7361,27.7514,27.7208,27.7514,10000.0
2005-12-23 10:35:00,36.23,36.28,36.23,36.23,10500.0,27.7514,27.7897,27.7514,27.7514,10500.0
2005-12-23 10:40:00,36.24,36.32,36.24,36.29,12500.0,27.7591,27.8204,27.7591,27.7974,12500.0
2005-12-23 10:45:00,36.3,36.31,36.27,36.29,10500.0,27.805,27.8127,27.7821,27.7974,10500.0
2005-12-23 10:50:00,36.29,36.35,36.28,36.28,20400.0,27.7974,27.8433,27.7897,27.7897,20400.0
2005-12-23 10:55:00,36.29,36.31,36.26,36.28,22800.0,27.7974,27.8127,27.7744,27.7897,22800.0
2005-12-23 11:00:00,36.28,36.3,36.27,36.27,18100.0,27.7897,27.805,27.7821,27.7821,18100.0
2005-12-23 11:05:00,36.27,36.28,36.19,36.2,17000.0,27.7821,27.7897,27.7208,27.7284,17000.0
2005-12-23 11:10:00,36.2,36.23,36.08,36.12,26900.0,27.7284,27.7514,27.6365,27.6672,26900.0
2005-12-23 11:15:00,36.12,36.18,36.11,36.18,21400.0,27.6672,27.7131,27.6595,27.7131,21400.0
2005-12-23 11:20:00,36.16,36.18,36.15,36.17,16800.0,27.6978,27.7131,27.6901,27.7055,16800.0
2005-12-23 11:25:00,36.17,36.17,36.1,36.14,31800.0,27.7055,27.7055,27.6518,27.6825,31800.0
2005-12-23 11:30:00,36.15,36.16,36.11,36.13,17600.0,27.6901,27.6978,27.6595,27.6748,17600.0
2005-12-23 11:35:00,36.13,36.16,36.12,36.14,21000.0,27.6748,27.6978,27.6672,27.6825,21000.0
2005-12-23 11:40:00,36.13,36.13,36.1,36.12,6800.0,27.6748,27.6748,27.6518,27.6672,6800.0
2005-12-23 11:45:00,36.12,36.12,36.05,36.05,12200.0,27.6672,27.6672,27.6135,27.6135,12200.0
2005-12-23 11:50:00,36.06,36.12,36.06,36.11,13200.0,27.6212,27.6672,27.6212,27.6595,13200.0
2005-12-23 11:55:00,36.11,36.12,36.1,36.12,16000.0,27.6595,27.6672,27.6518,27.6672,16000.0
2005-12-23 12:00:00,36.12,36.12,36.1,36.11,5100.0,27.6672,27.6672,27.6518,27.6595,5100.0
2005-12-23 12:05:00,36.11,36.18,36.11,36.18,14000.0,27.6595,27.7131,27.6595,27.7131,14000.0
2005-12-23 12:10:00,36.17,36.17,36.15,36.15,3700.0,27.7055,27.7055,27.6901,27.6901,3700.0
2005-12-23 12:15:00,36.14,36.14,36.1,36.1,5400.0,27.6825,27.6825,27.6518,27.6518,5400.0
2005-12-23 12:20:00,36.1,36.11,36.1,36.11,19300.0,27.6518,27.6595,27.6518,27.6595,19300.0
2005-12-23 12:25:00,36.12,36.13,36.12,36.13,23500.0,27.6672,27.6748,27.6672,27.6748,23500.0
2005-12-23 12:30:00,36.14,36.22,36.11,36.21,39900.0,27.6825,27.7438,27.6595,27.7361,39900.0
2005-12-23 12:35:00,36.22,36.26,36.19,36.19,14200.0,27.7438,27.7744,27.7208,27.7208,14200.0
2005-12-23 12:40:00,36.19,36.19,36.15,36.16,14100.0,27.7208,27.7208,27.6901,27.6978,14100.0
2005-12-23 12:45:00,36.16,36.16,36.11,36.12,3600.0,27.6978,27.6978,27.6595,27.6672,3600.0
2005-12-23 12:50:00,36.11,36.13,36.1,36.1,22600.0,27.6595,27.6748,27.6518,27.6518,22600.0
2005-12-23 12:55:00,36.1,36.11,36.08,36.08,17000.0,27.6518,27.6595,27.6365,27.6365,17000.0
2005-12-23 13:00:00,36.08,36.09,36.04,36.04,15100.0,27.6365,27.6442,27.6059,27.6059,15100.0
2005-12-23 13:05:00,36.04,36.06,36.02,36.03,11900.0,27.6059,27.6212,27.5906,27.5982,11900.0
2005-12-23 13:10:00,36.02,36.07,36.02,36.07,9700.0,27.5906,27.6289,27.5906,27.6289,9700.0
2005-12-23 13:15:00,36.07,36.08,36.07,36.07,6400.0,27.6289,27.6365,27.6289,27.6289,6400.0
2005-12-23 13:20:00,36.07,36.07,36.04,36.05,4700.0,27.6289,27.6289,27.6059,27.6135,4700.0
2005-12-23 13:25:00,36.05,36.05,36.01,36.01,9400.0,27.6135,27.6135,27.5829,27.5829,9400.0
2005-12-23 13:30:00,36.01,36.07,35.98,36.07,24000.0,27.5829,27.6289,27.5599,27.6289,24000.0
2005-12-23 13:35:00,36.07,36.09,36.06,36.08,9400.0,27.6289,27.6442,27.6212,27.6365,9400.0
2005-12-23 13:40:00,36.09,36.1,36.08,36.1,6400.0,27.6442,27.6518,27.6365,27.6518,6400.0
2005-12-23 13:45:00,36.1,36.1,36.08,36.08,8900.0,27.6518,27.6518,27.6365,27.6365,8900.0
2005-12-23 13:50:00,36.09,36.11,36.09,36.09,13300.0,27.6442,27.6595,27.6442,27.6442,13300.0
2005-12-23 13:55:00,36.1,36.1,36.09,36.09,4500.0,27.6518,27.6518,27.6442,27.6442,4500.0
2005-12-23 14:00:00,36.1,36.1,36.08,36.09,3800.0,27.6518,27.6518,27.6365,27.6442,3800.0
2005-12-23 14:05:00,36.09,36.1,36.09,36.09,4800.0,27.6442,27.6518,27.6442,27.6442,4800.0
2005-12-23 14:10:00,36.09,36.1,36.09,36.1,12300.0,27.6442,27.6518,27.6442,27.6518,12300.0
2005-12-23 14:15:00,36.1,36.14,36.09,36.14,15400.0,27.6518,27.6825,27.6442,27.6825,15400.0
2005-12-23 14:20:00,36.14,36.15,36.12,36.12,9000.0,27.6825,27.6901,27.6672,27.6672,9000.0
2005-12-23 14:25:00,36.13,36.13,36.1,36.12,10100.0,27.6748,27.6748,27.6518,27.6672,10100.0
2005-12-23 14:30:00,36.12,36.14,36.09,36.09,12600.0,27.6672,27.6825,27.6442,27.6442,12600.0
2005-12-23 14:35:00,36.09,36.12,36.09,36.12,5700.0,27.6442,27.6672,27.6442,27.6672,5700.0
2005-12-23 14:40:00,36.12,36.14,36.1,36.1,15700.0,27.6672,27.6825,27.6518,27.6518,15700.0
2005-12-23 14:45:00,36.1,36.13,36.1,36.12,5300.0,27.6518,27.6748,27.6518,27.6672,5300.0
2005-12-23 14:50:00,36.12,36.16,36.12,36.14,6800.0,27.6672,27.6978,27.6672,27.6825,6800.0
2005-12-23 14:55:00,36.14,36.16,36.14,36.16,8100.0,27.6825,27.6978,27.6825,27.6978,8100.0
2005-12-23 15:00:00,36.16,36.21,36.16,36.2,11800.0,27.6978,27.7361,27.6978,27.7284,11800.0
2005-12-23 15:05:00,36.21,36.21,36.12,36.19,30800.0,27.7361,27.7361,27.6672,27.7208,30800.0
2005-12-23 15:10:00,36.19,36.19,36.15,36.16,12400.0,27.7208,27.7208,27.6901,27.6978,12400.0
2005-12-23 15:15:00,36.16,36.17,36.14,36.14,12900.0,27.6978,27.7055,27.6825,27.6825,12900.0
2005-12-23 15:20:00,36.15,36.19,36.14,36.18,20300.0,27.6901,27.7208,27.6825,27.7131,20300.0
2005-12-23 15:25:00,36.18,36.19,36.11,36.14,16800.0,27.7131,27.7208,27.6595,27.6825,16800.0
2005-12-23 15:30:00,36.13,36.15,36.11,36.15,13100.0,27.6748,27.6901,27.6595,27.6901,13100.0
2005-12-23 15:35:00,36.14,36.15,36.1,36.12,26900.0,27.6825,27.6901,27.6518,27.6672,26900.0
2005-12-23 15:40:00,36.12,36.18,36.12,36.16,15700.0,27.6672,27.7131,27.6672,27.6978,15700.0
2005-12-23 15:45:00,36.15,36.18,36.15,36.16,19400.0,27.6901,27.7131,27.6901,27.6978,19400.0
2005-12-23 15:50:00,36.17,36.23,36.16,36.23,28800.0,27.7055,27.7514,27.6978,27.7514,28800.0
2005-12-23 15:55:00,36.21,36.23,36.2,36.21,29100.0,27.7361,27.7514,27.7284,27.7361,29100.0
2005-12-27 09:30:00,36.21,36.36,36.21,36.24,36500.0,27.7361,27.851,27.7361,27.7591,36500.0
2005-12-27 09:35:00,36.24,36.5,36.24,36.29,31900.0,27.7591,27.9582,27.7591,27.7974,31900.0
2005-12-27 09:40:00,36.28,36.45,36.27,36.33,32200.0,27.7897,27.9199,27.7821,27.828,32200.0
2005-12-27 09:45:00,36.34,36.34,36.26,36.26,11800.0,27.8357,27.8357,27.7744,27.7744,11800.0
2005-12-27 09:50:00,36.26,36.41,36.24,36.38,20900.0,27.7744,27.8893,27.7591,27.8663,20900.0
2005-12-27 09:55:00,36.38,36.53,36.34,36.5,23400.0,27.8663,27.9812,27.8357,27.9582,23400.0
2005-12-27 10:00:00,36.5,36.56,36.45,36.55,12500.0,27.9582,28.0042,27.9199,27.9965,12500.0
2005-12-27 10:05:00,36.56,36.65,36.43,36.62,25200.0,28.0042,28.0731,27.9046,28.0501,25200.0
2005-12-27 10:10:00,36.63,36.69,36.57,36.69,18100.0,28.0578,28.1038,28.0118,28.1038,18100.0
2005-12-27 10:15:00,36.71,36.75,36.66,36.66,18700.0,28.1191,28.1497,28.0808,28.0808,18700.0
2005-12-27 10:20:00,36.64,36.69,36.64,36.65,9300.0,28.0655,28.1038,28.0655,28.0731,9300.0
2005-12-27 10:25:00,36.64,36.64,36.6,36.61,11100.0,28.0655,28.0655,28.0348,28.0425,11100.0
2005-12-27 10:30:00,36.6,36.65,36.6,36.64,12400.0,28.0348,28.0731,28.0348,28.0655,12400.0
2005-12-27 10:35:00,36.64,36.67,36.61,36.65,11400.0,28.0655,28.0884,28.0425,28.0731,11400.0
2005-12-27 10:40:00,36.65,36.69,36.65,36.68,9700.0,28.0731,28.1038,28.0731,28.0961,9700.0
2005-12-27 10:45:00,36.68,36.69,36.64,36.64,7300.0,28.0961,28.1038,28.0655,28.0655,7300.0
2005-12-27 10:50:00,36.64,36.73,36.63,36.72,8600.0,28.0655,28.1344,28.0578,28.1267,8600.0
2005-12-27 10:55:00,36.72,36.74,36.7,36.71,6900.0,28.1267,28.1421,28.1114,28.1191,6900.0
2005-12-27 11:00:00,36.7,36.72,36.68,36.69,10600.0,28.1114,28.1267,28.0961,28.1038,10600.0
2005-12-27 11:05:00,36.69,36.7,36.65,36.65,3900.0,28.1038,28.1114,28.0731,28.0731,3900.0
2005-12-27 11:10:00,36.64,36.68,36.63,36.67,11300.0,28.0655,28.0961,28.0578,28.0884,11300.0
2005-12-27 11:15:00,36.68,36.73,36.67,36.73,7600.0,28.0961,28.1344,28.0884,28.1344,7600.0
2005-12-27 11:20:00,36.73,36.74,36.7,36.71,12300.0,28.1344,28.1421,28.1114,28.1191,12300.0
2005-12-27 11:25:00,36.72,36.75,36.66,36.68,12000.0,28.1267,28.1497,28.0808,28.0961,12000.0
2005-12-27 11:30:00,36.68,36.68,36.65,36.67,12400.0,28.0961,28.0961,28.0731,28.0884,12400.0
2005-12-27 11:35:00,36.69,36.69,36.61,36.62,11200.0,28.1038,28.1038,28.0425,28.0501,11200.0
2005-12-27 11:40:00,36.62,36.66,36.61,36.66,11000.0,28.0501,28.0808,28.0425,28.0808,11000.0
2005-12-27 11:45:00,36.64,36.67,36.58,36.59,15300.0,28.0655,28.0884,28.0195,28.0272,15300.0
2005-12-27 11:50:00,36.59,36.6,36.56,36.57,11600.0,28.0272,28.0348,28.0042,28.0118,11600.0
2005-12-27 11:55:00,36.57,36.57,36.42,36.42,19200.0,28.0118,28.0118,27.897,27.897,19200.0
2005-12-27 12:00:00,36.41,36.41,36.37,36.39,23700.0,27.8893,27.8893,27.8587,27.874,23700.0
2005-12-27 12:05:00,36.38,36.44,36.38,36.44,8100.0,27.8663,27.9123,27.8663,27.9123,8100.0
2005-12-27 12:10:00,36.43,36.45,36.42,36.44,7500.0,27.9046,27.9199,27.897,27.9123,7500.0
2005-12-27 12:15:00,36.44,36.44,36.38,36.41,13400.0,27.9123,27.9123,27.8663,27.8893,13400.0
2005-12-27 12:20:00,36.41,36.41,36.32,36.35,17800.0,27.8893,27.8893,27.8204,27.8433,17800.0
2005-12-27 12:25:00,36.36,36.39,36.34,36.35,14700.0,27.851,27.874,27.8357,27.8433,14700.0
2005-12-27 12:30:00,36.38,36.38,36.34,36.37,13600.0,27.8663,27.8663,27.8357,27.8587,13600.0
2005-12-27 12:35:00,36.37,36.4,36.36,36.4,10500.0,27.8587,27.8816,27.851,27.8816,10500.0
2005-12-27 12:40:00,36.4,36.41,36.39,36.41,4100.0,27.8816,27.8893,27.874,27.8893,4100.0
2005-12-27 12:45:00,36.4,36.4,36.38,36.38,2200.0,27.8816,27.8816,27.8663,27.8663,2200.0
2005-12-27 12:50:00,36.39,36.44,36.37,36.43,8700.0,27.874,27.9123,27.8587,27.9046,8700.0
2005-12-27 12:55:00,36.43,36.43,36.39,36.39,1800.0,27.9046,27.9046,27.874,27.874,1800.0
2005-12-27 13:00:00,36.4,36.4,36.38,36.39,4200.0,27.8816,27.8816,27.8663,27.874,4200.0
2005-12-27 13:05:00,36.38,36.39,36.38,36.39,1400.0,27.8663,27.874,27.8663,27.874,1400.0
2005-12-27 13:10:00,36.4,36.41,36.37,36.37,4000.0,27.8816,27.8893,27.8587,27.8587,4000.0
2005-12-27 13:15:00,36.37,36.37,36.32,36.36,9300.0,27.8587,27.8587,27.8204,27.851,9300.0
2005-12-27 13:20:00,36.36,36.36,36.29,36.3,15400.0,27.851,27.851,27.7974,27.805,15400.0
2005-12-27 13:25:00,36.31,36.35,36.3,36.31,7300.0,27.8127,27.8433,27.805,27.8127,7300.0
2005-12-27 13:30:00,36.33,36.33,36.22,36.22,11500.0,27.828,27.828,27.7438,27.7438,11500.0
2005-12-27 13:35:00,36.22,36.29,36.22,36.29,4500.0,27.7438,27.7974,27.7438,27.7974,4500.0
2005-12-27 13:40:00,36.3,36.3,36.28,36.28,2200.0,27.805,27.805,27.7897,27.7897,2200.0
2005-12-27 13:45:00,36.28,36.28,36.24,36.27,6500.0,27.7897,27.7897,27.7591,27.7821,6500.0
2005-12-27 13:50:00,36.27,36.27,36.17,36.25,14800.0,27.7821,27.7821,27.7055,27.7667,14800.0
2005-12-27 13:55:00,36.25,36.26,36.25,36.26,2500.0,27.7667,27.7744,27.7667,27.7744,2500.0
2005-12-27 14:00:00,36.25,36.27,36.23,36.27,9900.0,27.7667,27.7821,27.7514,27.7821,9900.0
2005-12-27 14:05:00,36.26,36.26,36.22,36.23,10400.0,27.7744,27.7744,27.7438,27.7514,10400.0
2005-12-27 14:10:00,36.24,36.26,36.21,36.22,6600.0,27.7591,27.7744,27.7361,27.7438,6600.0
2005-12-27 14:15:00,36.23,36.27,36.23,36.27,4400.0,27.7514,27.7821,27.7514,27.7821,4400.0
2005-12-27 14:20:00,36.27,36.27,36.22,36.25,5200.0,27.7821,27.7821,27.7438,27.7667,5200.0
2005-12-27 14:25:00,36.25,36.35,36.21,36.33,14800.0,27.7667,27.8433,27.7361,27.828,14800.0
2005-12-27 14:30:00,36.35,36.35,36.31,36.32,13000.0,27.8433,27.8433,27.8127,27.8204,13000.0
2005-12-27 14:35:00,36.33,36.42,36.31,36.42,9500.0,27.828,27.897,27.8127,27.897,9500.0
2005-12-27 14:40:00,36.42,36.42,36.35,36.41,15200.0,27.897,27.897,27.8433,27.8893,15200.0
2005-12-27 14:45:00,36.39,36.39,36.32,36.34,5000.0,27.874,27.874,27.8204,27.8357,5000.0
2005-12-27 14:50:00,36.34,36.35,36.34,36.34,1700.0,27.8357,27.8433,27.8357,27.8357,1700.0
2005-12-27 14:55:00,36.34,36.36,36.29,36.33,8900.0,27.8357,27.851,27.7974,27.828,8900.0
2005-12-27 15:00:00,36.34,36.35,36.3,36.33,6200.0,27.8357,27.8433,27.805,27.828,6200.0
2005-12-27 15:05:00,36.33,36.33,36.3,36.33,7300.0,27.828,27.828,27.805,27.828,7300.0
2005-12-27 15:10:00,36.33,36.35,36.33,36.33,8500.0,27.828,27.8433,27.828,27.828,8500.0
2005-12-27 15:15:00,36.32,36.36,36.32,36.34,8500.0,27.8204,27.851,27.8204,27.8357,8500.0
2005-12-27 15:20:00,36.35,36.39,36.35,36.36,11500.0,27.8433,27.874,27.8433,27.851,11500.0
2005-12-27 15:25:00,36.36,36.36,36.31,36.34,5000.0,27.851,27.851,27.8127,27.8357,5000.0
2005-12-27 15:30:00,36.33,36.34,36.32,36.33,6200.0,27.828,27.8357,27.8204,27.828,6200.0
2005-12-27 15:35:00,36.33,36.34,36.31,36.33,13800.0,27.828,27.8357,27.8127,27.828,13800.0
2005-12-27 15:40:00,36.31,36.32,36.29,36.3,15900.0,27.8127,27.8204,27.7974,27.805,15900.0
2005-12-27 15:45:00,36.29,36.3,36.2,36.21,13800.0,27.7974,27.805,27.7284,27.7361,13800.0
2005-12-27 15:50:00,36.22,36.26,36.21,36.23,13100.0,27.7438,27.7744,27.7361,27.7514,13100.0
2005-12-27 15:55:00,36.24,36.26,36.23,36.26,14200.0,27.7591,27.7744,27.7514,27.7744,14200.0
2005-12-28 09:30:00,36.26,36.27,36.06,36.09,40200.0,27.7744,27.7821,27.6212,27.6442,40200.0
2005-12-28 09:35:00,36.09,36.2,36.07,36.13,21800.0,27.6442,27.7284,27.6289,27.6748,21800.0
2005-12-28 09:40:00,36.12,36.12,35.85,35.93,36200.0,27.6672,27.6672,27.4603,27.5216,36200.0
2005-12-28 09:45:00,35.92,36.05,35.92,36.04,18100.0,27.514,27.6135,27.514,27.6059,18100.0
2005-12-28 09:50:00,36.04,36.06,36.02,36.06,9100.0,27.6059,27.6212,27.5906,27.6212,9100.0
2005-12-28 09:55:00,36.09,36.22,36.09,36.2,38900.0,27.6442,27.7438,27.6442,27.7284,38900.0
2005-12-28 10:00:00,36.2,36.2,36.11,36.15,21800.0,27.7284,27.7284,27.6595,27.6901,21800.0
2005-12-28 10:05:00,36.15,36.24,36.15,36.22,23200.0,27.6901,27.7591,27.6901,27.7438,23200.0
2005-12-28 10:10:00,36.23,36.24,36.16,36.18,30200.0,27.7514,27.7591,27.6978,27.7131,30200.0
2005-12-28 10:15:00,36.18,36.21,36.18,36.2,11800.0,27.7131,27.7361,27.7131,27.7284,11800.0
2005-12-28 10:20:00,36.19,36.23,36.18,36.21,2600.0,27.7208,27.7514,27.7131,27.7361,2600.0
2005-12-28 10:25:00,36.21,36.21,36.14,36.15,9000.0,27.7361,27.7361,27.6825,27.6901,9000.0
2005-12-28 10:30:00,36.15,36.21,36.15,36.19,15500.0,27.6901,27.7361,27.6901,27.7208,15500.0
2005-12-28 10:35:00,36.18,36.24,36.18,36.21,17800.0,27.7131,27.7591,27.7131,27.7361,17800.0
2005-12-28 10:40:00,36.21,36.24,36.19,36.2,11400.0,27.7361,27.7591,27.7208,27.7284,11400.0
2005-12-28 10:45:00,36.2,36.25,36.2,36.25,12900.0,27.7284,27.7667,27.7284,27.7667,12900.0
2005-12-28 10:50:00,36.25,36.32,36.24,36.29,45800.0,27.7667,27.8204,27.7591,27.7974,45800.0
2005-12-28 10:55:00,36.3,36.32,36.26,36.27,4600.0,27.805,27.8204,27.7744,27.7821,4600.0
2005-12-28 11:00:00,36.3,36.32,36.27,36.31,10300.0,27.805,27.8204,27.7821,27.8127,10300.0
2005-12-28 11:05:00,36.31,36.31,36.29,36.29,11200.0,27.8127,27.8127,27.7974,27.7974,11200.0
2005-12-28 11:10:00,36.3,36.32,36.29,36.32,6100.0,27.805,27.8204,27.7974,27.8204,6100.0
2005-12-28 11:15:00,36.31,36.32,36.29,36.31,6500.0,27.8127,27.8204,27.7974,27.8127,6500.0
2005-12-28 11:20:00,36.32,36.41,36.29,36.41,14700.0,27.8204,27.8893,27.7974,27.8893,14700.0
2005-12-28 11:25:00,36.4,36.4,36.36,36.39,12400.0,27.8816,27.8816,27.851,27.874,12400.0
2005-12-28 11:30:00,36.39,36.45,36.38,36.43,13200.0,27.874,27.9199,27.8663,27.9046,13200.0
2005-12-28 11:35:00,36.43,36.46,36.42,36.46,18200.0,27.9046,27.9276,27.897,27.9276,18200.0
2005-12-28 11:40:00,36.46,36.48,36.44,36.47,6400.0,27.9276,27.9429,27.9123,27.9353,6400.0
2005-12-28 11:45:00,36.47,36.5,36.45,36.48,11300.0,27.9353,27.9582,27.9199,27.9429,11300.0
2005-12-28 11:50:00,36.47,36.51,36.47,36.5,17000.0,27.9353,27.9659,27.9353,27.9582,17000.0
2005-12-28 11:55:00,36.51,36.51,36.48,36.5,12000.0,27.9659,27.9659,27.9429,27.9582,12000.0
2005-12-28 12:00:00,36.5,36.53,36.5,36.51,13200.0,27.9582,27.9812,27.9582,27.9659,13200.0
2005-12-28 12:05:00,36.51,36.51,36.46,36.47,12600.0,27.9659,27.9659,27.9276,27.9353,12600.0
2005-12-28 12:10:00,36.47,36.54,36.47,36.5,21400.0,27.9353,27.9889,27.9353,27.9582,21400.0
2005-12-28 12:15:00,36.49,36.5,36.46,36.49,7400.0,27.9506,27.9582,27.9276,27.9506,7400.0
2005-12-28 12:20:00,36.49,36.52,36.49,36.51,5200.0,27.9506,27.9736,27.9506,27.9659,5200.0
2005-12-28 12:25:00,36.51,36.54,36.47,36.52,17500.0,27.9659,27.9889,27.9353,27.9736,17500.0
2005-12-28 12:30:00,36.52,36.56,36.52,36.53,14200.0,27.9736,28.0042,27.9736,27.9812,14200.0
2005-12-28 12:35:00,36.52,36.54,36.52,36.53,13900.0,27.9736,27.9889,27.9736,27.9812,13900.0
2005-12-28 12:40:00,36.53,36.54,36.5,36.51,18900.0,27.9812,27.9889,27.9582,27.9659,18900.0
2005-12-28 12:45:00,36.5,36.54,36.5,36.5,11800.0,27.9582,27.9889,27.9582,27.9582,11800.0
2005-12-28 12:50:00,36.5,36.51,36.5,36.5,5000.0,27.9582,27.9659,27.9582,27.9582,5000.0
2005-12-28 12:55:00,36.5,36.52,36.49,36.52,16700.0,27.9582,27.9736,27.9506,27.9736,16700.0
2005-12-28 13:00:00,36.52,36.53,36.49,36.49,14100.0,27.9736,27.9812,27.9506,27.9506,14100.0
2005-12-28 13:05:00,36.49,36.51,36.49,36.5,6500.0,27.9506,27.9659,27.9506,27.9582,6500.0
2005-12-28 13:10:00,36.5,36.51,36.47,36.47,3100.0,27.9582,27.9659,27.9353,27.9353,3100.0
2005-12-28 13:15:00,36.46,36.46,36.44,36.46,4200.0,27.9276,27.9276,27.9123,27.9276,4200.0
2005-12-28 13:20:00,36.46,36.47,36.44,36.47,10900.0,27.9276,27.9353,27.9123,27.9353,10900.0
2005-12-28 13:25:00,36.47,36.52,36.47,36.51,14300.0,27.9353,27.9736,27.9353,27.9659,14300.0
2005-12-28 13:30:00,36.51,36.54,36.51,36.54,16300.0,27.9659,27.9889,27.9659,27.9889,16300.0
2005-12-28 13:35:00,36.54,36.57,36.53,36.57,10400.0,27.9889,28.0118,27.9812,28.0118,10400.0
2005-12-28 13:40:00,36.57,36.59,36.55,36.57,19500.0,28.0118,28.0272,27.9965,28.0118,19500.0
2005-12-28 13:45:00,36.56,36.58,36.53,36.53,18200.0,28.0042,28.0195,27.9812,27.9812,18200.0
2005-12-28 13:50:00,36.53,36.53,36.51,36.51,19800.0,27.9812,27.9812,27.9659,27.9659,19800.0
2005-12-28 13:55:00,36.51,36.53,36.51,36.52,20300.0,27.9659,27.9812,27.9659,27.9736,20300.0
2005-12-28 14:00:00,36.49,36.5,36.46,36.46,12900.0,27.9506,27.9582,27.9276,27.9276,12900.0
2005-12-28 14:05:00,36.46,36.5,36.44,36.48,22400.0,27.9276,27.9582,27.9123,27.9429,22400.0
2005-12-28 14:10:00,36.49,36.5,36.41,36.41,11600.0,27.9506,27.9582,27.8893,27.8893,11600.0
2005-12-28 14:15:00,36.41,36.46,36.39,36.4,18000.0,27.8893,27.9276,27.874,27.8816,18000.0
2005-12-28 14:20:00,36.39,36.4,36.38,36.38,14500.0,27.874,27.8816,27.8663,27.8663,14500.0
2005-12-28 14:25:00,36.37,36.39,36.34,36.35,21700.0,27.8587,27.874,27.8357,27.8433,21700.0
2005-12-28 14:30:00,36.35,36.42,36.35,36.38,15600.0,27.8433,27.897,27.8433,27.8663,15600.0
2005-12-28 14:35:00,36.36,36.4,36.35,36.39,8100.0,27.851,27.8816,27.8433,27.874,8100.0
2005-12-28 14:40:00,36.38,36.41,36.35,36.4,11700.0,27.8663,27.8893,27.8433,27.8816,11700.0
2005-12-28 14:45:00,36.4,36.41,36.37,36.41,12700.0,27.8816,27.8893,27.8587,27.8893,12700.0
2005-12-28 14:50:00,36.41,36.41,36.39,36.39,6700.0,27.8893,27.8893,27.874,27.874,6700.0
2005-12-28 14:55:00,36.39,36.4,36.37,36.38,5800.0,27.874,27.8816,27.8587,27.8663,5800.0
2005-12-28 15:00:00,36.39,36.4,36.37,36.39,20400.0,27.874,27.8816,27.8587,27.874,20400.0
2005-12-28 15:05:00,36.4,36.4,36.37,36.38,9200.0,27.8816,27.8816,27.8587,27.8663,9200.0
2005-12-28 15:10:00,36.37,36.37,36.35,36.35,13400.0,27.8587,27.8587,27.8433,27.8433,13400.0
2005-12-28 15:15:00,36.35,36.35,36.33,36.33,17900.0,27.8433,27.8433,27.828,27.828,17900.0
2005-12-28 15:20:00,36.34,36.36,36.33,36.33,22000.0,27.8357,27.851,27.828,27.828,22000.0
2005-12-28 15:25:00,36.34,36.34,36.26,36.31,44300.0,27.8357,27.8357,27.7744,27.8127,44300.0
2005-12-28 15:30:00,36.31,36.34,36.28,36.31,20700.0,27.8127,27.8357,27.7897,27.8127,20700.0
2005-12-28 15:35:00,36.32,36.34,36.31,36.32,21400.0,27.8204,27.8357,27.8127,27.8204,21400.0
2005-12-28 15:40:00,36.32,36.32,36.28,36.28,44700.0,27.8204,27.8204,27.7897,27.7897,44700.0
2005-12-28 15:45:00,36.27,36.27,36.18,36.19,43900.0,27.7821,27.7821,27.7131,27.7208,43900.0
2005-12-28 15:50:00,36.2,36.21,36.16,36.16,55900.0,27.7284,27.7361,27.6978,27.6978,55900.0
2005-12-28 15:55:00,36.16,36.17,36.09,36.15,91000.0,27.6978,27.7055,27.6442,27.6901,91000.0
2005-12-29 09:30:00,36.2,36.2,35.95,36.14,29900.0,27.7284,27.7284,27.5369,27.6825,29900.0
2005-12-29 09:35:00,36.19,36.24,36.09,36.13,13600.0,27.7208,27.7591,27.6442,27.6748,13600.0
2005-12-29 09:40:00,36.12,36.17,36.1,36.11,9000.0,27.6672,27.7055,27.6518,27.6595,9000.0
2005-12-29 09:45:00,36.11,36.16,36.1,36.16,9200.0,27.6595,27.6978,27.6518,27.6978,9200.0
2005-12-29 09:50:00,36.17,36.2,36.13,36.14,10100.0,27.7055,27.7284,27.6748,27.6825,10100.0
2005-12-29 09:55:00,36.13,36.13,36.02,36.08,24800.0,27.6748,27.6748,27.5906,27.6365,24800.0
2005-12-29 10:00:00,36.08,36.12,35.91,35.98,42200.0,27.6365,27.6672,27.5063,27.5599,42200.0
2005-12-29 10:05:00,35.97,35.97,35.86,35.92,31600.0,27.5523,27.5523,27.468,27.514,31600.0
2005-12-29 10:10:00,35.9,35.9,35.78,35.9,34200.0,27.4986,27.4986,27.4067,27.4986,34200.0
2005-12-29 10:15:00,35.88,35.88,35.74,35.79,29900.0,27.4833,27.4833,27.3761,27.4144,29900.0
2005-12-29 10:20:00,35.8,35.97,35.8,35.91,18500.0,27.422,27.5523,27.422,27.5063,18500.0
2005-12-29 10:25:00,35.95,35.99,35.9,35.98,22200.0,27.5369,27.5676,27.4986,27.5599,22200.0
2005-12-29 10:30:00,35.98,36.05,35.96,36.05,27800.0,27.5599,27.6135,27.5446,27.6135,27800.0
2005-12-29 10:35:00,36.08,36.11,36.05,36.06,23600.0,27.6365,27.6595,27.6135,27.6212,23600.0
2005-12-29 10:40:00,36.06,36.08,36.05,36.05,29400.0,27.6212,27.6365,27.6135,27.6135,29400.0
2005-12-29 10:45:00,36.06,36.06,36.02,36.06,20200.0,27.6212,27.6212,27.5906,27.6212,20200.0
2005-12-29 10:50:00,36.06,36.14,36.06,36.1,26700.0,27.6212,27.6825,27.6212,27.6518,26700.0
2005-12-29 10:55:00,36.1,36.17,36.09,36.15,24300.0,27.6518,27.7055,27.6442,27.6901,24300.0
2005-12-29 11:00:00,36.15,36.23,36.12,36.22,24500.0,27.6901,27.7514,27.6672,27.7438,24500.0
2005-12-29 11:05:00,36.19,36.23,36.18,36.22,7500.0,27.7208,27.7514,27.7131,27.7438,7500.0
2005-12-29 11:10:00,36.21,36.22,36.15,36.21,9700.0,27.7361,27.7438,27.6901,27.7361,9700.0
2005-12-29 11:15:00,36.21,36.29,36.21,36.28,12900.0,27.7361,27.7974,27.7361,27.7897,12900.0
2005-12-29 11:20:00,36.28,36.29,36.25,36.25,11800.0,27.7897,27.7974,27.7667,27.7667,11800.0
2005-12-29 11:25:00,36.25,36.27,36.25,36.26,7100.0,27.7667,27.7821,27.7667,27.7744,7100.0
2005-12-29 11:30:00,36.26,36.27,36.23,36.23,8800.0,27.7744,27.7821,27.7514,27.7514,8800.0
2005-12-29 11:35:00,36.23,36.29,36.23,36.29,7600.0,27.7514,27.7974,27.7514,27.7974,7600.0
2005-12-29 11:40:00,36.3,36.32,36.29,36.32,9000.0,27.805,27.8204,27.7974,27.8204,9000.0
2005-12-29 11:45:00,36.32,36.36,36.3,36.31,17200.0,27.8204,27.851,27.805,27.8127,17200.0
2005-12-29 11:50:00,36.31,36.37,36.31,36.36,8700.0,27.8127,27.8587,27.8127,27.851,8700.0
2005-12-29 11:55:00,36.35,36.35,36.32,36.32,8600.0,27.8433,27.8433,27.8204,27.8204,8600.0
2005-12-29 12:00:00,36.34,36.38,36.34,36.38,9600.0,27.8357,27.8663,27.8357,27.8663,9600.0
2005-12-29 12:05:00,36.38,36.38,36.35,36.36,10800.0,27.8663,27.8663,27.8433,27.851,10800.0
2005-12-29 12:10:00,36.37,36.37,36.32,36.33,12400.0,27.8587,27.8587,27.8204,27.828,12400.0
2005-12-29 12:15:00,36.32,36.32,36.3,36.3,5100.0,27.8204,27.8204,27.805,27.805,5100.0
2005-12-29 12:20:00,36.31,36.36,36.31,36.33,13400.0,27.8127,27.851,27.8127,27.828,13400.0
2005-12-29 12:25:00,36.34,36.38,36.33,36.36,24900.0,27.8357,27.8663,27.828,27.851,24900.0
2005-12-29 12:30:00,36.37,36.37,36.22,36.25,43400.0,27.8587,27.8587,27.7438,27.7667,43400.0
2005-12-29 12:35:00,36.25,36.4,36.25,36.38,45300.0,27.7667,27.8816,27.7667,27.8663,45300.0
2005-12-29 12:40:00,36.38,36.42,36.38,36.42,33200.0,27.8663,27.897,27.8663,27.897,33200.0
2005-12-29 12:45:00,36.42,36.53,36.42,36.47,27200.0,27.897,27.9812,27.897,27.9353,27200.0
2005-12-29 12:50:00,36.47,36.67,36.47,36.6,42100.0,27.9353,28.0884,27.9353,28.0348,42100.0
2005-12-29 12:55:00,36.61,36.67,36.6,36.66,13400.0,28.0425,28.0884,28.0348,28.0808,13400.0
2005-12-29 13:00:00,36.65,36.72,36.65,36.69,16500.0,28.0731,28.1267,28.0731,28.1038,16500.0
2005-12-29 13:05:00,36.69,36.69,36.61,36.62,9600.0,28.1038,28.1038,28.0425,28.0501,9600.0
2005-12-29 13:10:00,36.62,36.66,36.61,36.63,10500.0,28.0501,28.0808,28.0425,28.0578,10500.0
2005-12-29 13:15:00,36.64,36.69,36.63,36.68,8600.0,28.0655,28.1038,28.0578,28.0961,8600.0
2005-12-29 13:20:00,36.68,36.72,36.68,36.69,10100.0,28.0961,28.1267,28.0961,28.1038,10100.0
2005-12-29 13:25:00,36.69,36.7,36.67,36.7,5900.0,28.1038,28.1114,28.0884,28.1114,5900.0
2005-12-29 13:30:00,36.69,36.74,36.69,36.69,19100.0,28.1038,28.1421,28.1038,28.1038,19100.0
2005-12-29 13:35:00,36.69,36.74,36.69,36.74,12100.0,28.1038,28.1421,28.1038,28.1421,12100.0
2005-12-29 13:40:00,36.72,36.75,36.71,36.75,9800.0,28.1267,28.1497,28.1191,28.1497,9800.0
2005-12-29 13:45:00,36.76,36.83,36.76,36.8,7900.0,28.1574,28.211,28.1574,28.188,7900.0
2005-12-29 13:50:00,36.8,36.81,36.78,36.79,4500.0,28.188,28.1957,28.1727,28.1804,4500.0
2005-12-29 13:55:00,36.79,36.81,36.78,36.8,10400.0,28.1804,28.1957,28.1727,28.188,10400.0
2005-12-29 14:00:00,36.82,36.85,36.81,36.83,16200.0,28.2033,28.2263,28.1957,28.211,16200.0
2005-12-29 14:05:00,36.83,36.86,36.81,36.84,9200.0,28.211,28.234,28.1957,28.2187,9200.0
2005-12-29 14:10:00,36.84,36.9,36.84,36.86,9600.0,28.2187,28.2646,28.2187,28.234,9600.0
2005-12-29 14:15:00,36.86,36.87,36.79,36.83,18900.0,28.234,28.2416,28.1804,28.211,18900.0
2005-12-29 14:20:00,36.83,36.84,36.79,36.82,15900.0,28.211,28.2187,28.1804,28.2033,15900.0
2005-12-29 14:25:00,36.82,36.83,36.81,36.81,24100.0,28.2033,28.211,28.1957,28.1957,24100.0
2005-12-29 14:30:00,36.81,36.82,36.71,36.77,11600.0,28.1957,28.2033,28.1191,28.165,11600.0
2005-12-29 14:35:00,36.77,36.8,36.76,36.77,14700.0,28.165,28.188,28.1574,28.165,14700.0
2005-12-29 14:40:00,36.78,36.78,36.74,36.78,11000.0,28.1727,28.1727,28.1421,28.1727,11000.0
2005-12-29 14:45:00,36.78,36.78,36.67,36.7,15300.0,28.1727,28.1727,28.0884,28.1114,15300.0
2005-12-29 14:50:00,36.7,36.72,36.69,36.71,11400.0,28.1114,28.1267,28.1038,28.1191,11400.0
2005-12-29 14:55:00,36.71,36.71,36.69,36.69,7600.0,28.1191,28.1191,28.1038,28.1038,7600.0
2005-12-29 15:00:00,36.67,36.69,36.66,36.67,12300.0,28.0884,28.1038,28.0808,28.0884,12300.0
2005-12-29 15:05:00,36.67,36.67,36.57,36.57,12600.0,28.0884,28.0884,28.0118,28.0118,12600.0
2005-12-29 15:10:00,36.55,36.57,36.52,36.54,23100.0,27.9965,28.0118,27.9736,27.9889,23100.0
2005-12-29 15:15:00,36.55,36.56,36.41,36.44,31500.0,27.9965,28.0042,27.8893,27.9123,31500.0
2005-12-29 15:20:00,36.44,36.5,36.43,36.46,27800.0,27.9123,27.9582,27.9046,27.9276,27800.0
2005-12-29 15:25:00,36.44,36.46,36.41,36.43,15600.0,27.9123,27.9276,27.8893,27.9046,15600.0
2005-12-29 15:30:00,36.42,36.43,36.36,36.4,14300.0,27.897,27.9046,27.851,27.8816,14300.0
2005-12-29 15:35:00,36.37,36.41,36.33,36.34,16600.0,27.8587,27.8893,27.828,27.8357,16600.0
2005-12-29 15:40:00,36.34,36.34,36.25,36.25,16800.0,27.8357,27.8357,27.7667,27.7667,16800.0
2005-12-29 15:45:00,36.27,36.3,36.26,36.27,22300.0,27.7821,27.805,27.7744,27.7821,22300.0
2005-12-29 15:50:00,36.26,36.26,35.9,36.16,159000.0,27.7744,27.7744,27.4986,27.6978,159000.0
2005-12-29 15:55:00,36.15,36.21,36.14,36.21,57200.0,27.6901,27.7361,27.6825,27.7361,57200.0
2005-12-30 09:30:00,35.81,35.9,35.81,35.88,22800.0,27.4297,27.4986,27.4297,27.4833,22800.0
2005-12-30 09:35:00,35.88,35.88,35.61,35.61,32400.0,27.4833,27.4833,27.2765,27.2765,32400.0
2005-12-30 09:40:00,35.65,35.79,35.62,35.72,16300.0,27.3071,27.4144,27.2842,27.3608,16300.0
2005-12-30 09:45:00,35.72,35.91,35.72,35.88,31700.0,27.3608,27.5063,27.3608,27.4833,31700.0
2005-12-30 09:50:00,35.89,35.9,35.77,35.86,14000.0,27.491,27.4986,27.3991,27.468,14000.0
2005-12-30 09:55:00,35.87,35.89,35.85,35.85,18300.0,27.4757,27.491,27.4603,27.4603,18300.0
2005-12-30 10:00:00,35.85,35.87,35.8,35.86,32700.0,27.4603,27.4757,27.422,27.468,32700.0
2005-12-30 10:05:00,35.87,35.87,35.8,35.8,12200.0,27.4757,27.4757,27.422,27.422,12200.0
2005-12-30 10:10:00,35.81,35.84,35.74,35.78,19800.0,27.4297,27.4527,27.3761,27.4067,19800.0
2005-12-30 10:15:00,35.78,35.82,35.69,35.69,19200.0,27.4067,27.4374,27.3378,27.3378,19200.0
2005-12-30 10:20:00,35.68,35.69,35.64,35.65,22400.0,27.3301,27.3378,27.2995,27.3071,22400.0
2005-12-30 10:25:00,35.64,35.76,35.63,35.74,16000.0,27.2995,27.3914,27.2918,27.3761,16000.0
2005-12-30 10:30:00,35.74,35.75,35.72,35.73,14800.0,27.3761,27.3837,27.3608,27.3684,14800.0
2005-12-30 10:35:00,35.73,35.75,35.68,35.71,17300.0,27.3684,27.3837,27.3301,27.3531,17300.0
2005-12-30 10:40:00,35.71,35.75,35.68,35.72,19200.0,27.3531,27.3837,27.3301,27.3608,19200.0
2005-12-30 10:45:00,35.74,35.74,35.7,35.73,7000.0,27.3761,27.3761,27.3454,27.3684,7000.0
2005-12-30 10:50:00,35.73,35.79,35.73,35.78,14200.0,27.3684,27.4144,27.3684,27.4067,14200.0
2005-12-30 10:55:00,35.78,35.8,35.72,35.8,18400.0,27.4067,27.422,27.3608,27.422,18400.0
2005-12-30 11:00:00,35.8,35.8,35.74,35.76,7400.0,27.422,27.422,27.3761,27.3914,7400.0
2005-12-30 11:05:00,35.75,35.8,35.73,35.74,13600.0,27.3837,27.422,27.3684,27.3761,13600.0
2005-12-30 11:10:00,35.74,35.74,35.71,35.72,8800.0,27.3761,27.3761,27.3531,27.3608,8800.0
2005-12-30 11:15:00,35.72,35.76,35.71,35.76,10800.0,27.3608,27.3914,27.3531,27.3914,10800.0
2005-12-30 11:20:00,35.77,35.85,35.77,35.82,33400.0,27.3991,27.4603,27.3991,27.4374,33400.0
2005-12-30 11:25:00,35.83,35.88,35.83,35.83,12800.0,27.445,27.4833,27.445,27.445,12800.0
2005-12-30 11:30:00,35.83,35.83,35.75,35.76,20600.0,27.445,27.445,27.3837,27.3914,20600.0
2005-12-30 11:35:00,35.76,35.79,35.75,35.76,17400.0,27.3914,27.4144,27.3837,27.3914,17400.0
2005-12-30 11:40:00,35.76,35.76,35.67,35.69,26700.0,27.3914,27.3914,27.3225,27.3378,26700.0
2005-12-30 11:45:00,35.69,35.7,35.65,35.68,12000.0,27.3378,27.3454,27.3071,27.3301,12000.0
2005-12-30 11:50:00,35.68,35.74,35.68,35.73,14300.0,27.3301,27.3761,27.3301,27.3684,14300.0
2005-12-30 11:55:00,35.73,35.75,35.73,35.74,12100.0,27.3684,27.3837,27.3684,27.3761,12100.0
2005-12-30 12:00:00,35.74,35.75,35.73,35.73,13300.0,27.3761,27.3837,27.3684,27.3684,13300.0
2005-12-30 12:05:00,35.73,35.74,35.72,35.73,13300.0,27.3684,27.3761,27.3608,27.3684,13300.0
2005-12-30 12:10:00,35.73,35.77,35.72,35.77,16300.0,27.3684,27.3991,27.3608,27.3991,16300.0
2005-12-30 12:15:00,35.78,35.78,35.72,35.75,21100.0,27.4067,27.4067,27.3608,27.3837,21100.0
2005-12-30 12:20:00,35.75,35.8,35.75,35.77,7600.0,27.3837,27.422,27.3837,27.3991,7600.0
2005-12-30 12:25:00,35.76,35.78,35.75,35.76,3500.0,27.3914,27.4067,27.3837,27.3914,3500.0
2005-12-30 12:30:00,35.75,35.75,35.73,35.74,8000.0,27.3837,27.3837,27.3684,27.3761,8000.0
2005-12-30 12:35:00,35.74,35.75,35.73,35.75,8600.0,27.3761,27.3837,27.3684,27.3837,8600.0
2005-12-30 12:40:00,35.76,35.81,35.76,35.78,9900.0,27.3914,27.4297,27.3914,27.4067,9900.0
2005-12-30 12:45:00,35.78,35.8,35.76,35.76,8900.0,27.4067,27.422,27.3914,27.3914,8900.0
2005-12-30 12:50:00,35.77,35.77,35.73,35.73,3600.0,27.3991,27.3991,27.3684,27.3684,3600.0
2005-12-30 12:55:00,35.72,35.77,35.71,35.77,14400.0,27.3608,27.3991,27.3531,27.3991,14400.0
2005-12-30 13:00:00,35.76,35.79,35.75,35.79,8200.0,27.3914,27.4144,27.3837,27.4144,8200.0
2005-12-30 13:05:00,35.78,35.78,35.74,35.75,10100.0,27.4067,27.4067,27.3761,27.3837,10100.0
2005-12-30 13:10:00,35.75,35.76,35.73,35.74,7500.0,27.3837,27.3914,27.3684,27.3761,7500.0
2005-12-30 13:15:00,35.75,35.76,35.74,35.75,14200.0,27.3837,27.3914,27.3761,27.3837,14200.0
2005-12-30 13:20:00,35.74,35.74,35.71,35.73,13900.0,27.3761,27.3761,27.3531,27.3684,13900.0
2005-12-30 13:25:00,35.74,35.75,35.73,35.74,9300.0,27.3761,27.3837,27.3684,27.3761,9300.0
2005-12-30 13:30:00,35.74,35.74,35.73,35.73,7500.0,27.3761,27.3761,27.3684,27.3684,7500.0
2005-12-30 13:35:00,35.74,35.75,35.71,35.71,11300.0,27.3761,27.3837,27.3531,27.3531,11300.0
2005-12-30 13:40:00,35.72,35.73,35.67,35.72,18300.0,27.3608,27.3684,27.3225,27.3608,18300.0
2005-12-30 13:45:00,35.71,35.74,35.71,35.73,18400.0,27.3531,27.3761,27.3531,27.3684,18400.0
2005-12-30 13:50:00,35.72,35.73,35.69,35.69,11000.0,27.3608,27.3684,27.3378,27.3378,11000.0
2005-12-30 13:55:00,35.69,35.7,35.67,35.68,3500.0,27.3378,27.3454,27.3225,27.3301,3500.0
2005-12-30 14:00:00,35.68,35.69,35.67,35.69,12400.0,27.3301,27.3378,27.3225,27.3378,12400.0
2005-12-30 14:05:00,35.69,35.76,35.69,35.74,9300.0,27.3378,27.3914,27.3378,27.3761,9300.0
2005-12-30 14:10:00,35.74,35.77,35.74,35.74,14500.0,27.3761,27.3991,27.3761,27.3761,14500.0
2005-12-30 14:15:00,35.75,35.78,35.73,35.74,9900.0,27.3837,27.4067,27.3684,27.3761,9900.0
2005-12-30 14:20:00,35.73,35.74,35.7,35.7,4600.0,27.3684,27.3761,27.3454,27.3454,4600.0
2005-12-30 14:25:00,35.7,35.7,35.66,35.66,19500.0,27.3454,27.3454,27.3148,27.3148,19500.0
2005-12-30 14:30:00,35.66,35.69,35.64,35.65,15200.0,27.3148,27.3378,27.2995,27.3071,15200.0
2005-12-30 14:35:00,35.65,35.66,35.63,35.65,10100.0,27.3071,27.3148,27.2918,27.3071,10100.0
2005-12-30 14:40:00,35.65,35.65,35.63,35.63,12500.0,27.3071,27.3071,27.2918,27.2918,12500.0
2005-12-30 14:45:00,35.63,35.66,35.63,35.66,11300.0,27.2918,27.3148,27.2918,27.3148,11300.0
2005-12-30 14:50:00,35.67,35.7,35.66,35.7,17000.0,27.3225,27.3454,27.3148,27.3454,17000.0
2005-12-30 14:55:00,35.7,35.76,35.68,35.75,14700.0,27.3454,27.3914,27.3301,27.3837,14700.0
2005-12-30 15:00:00,35.75,35.78,35.74,35.76,11000.0,27.3837,27.4067,27.3761,27.3914,11000.0
2005-12-30 15:05:00,35.75,35.78,35.72,35.78,9400.0,27.3837,27.4067,27.3608,27.4067,9400.0
2005-12-30 15:10:00,35.75,35.8,35.75,35.78,10800.0,27.3837,27.422,27.3837,27.4067,10800.0
2005-12-30 15:15:00,35.79,35.8,35.76,35.79,15900.0,27.4144,27.422,27.3914,27.4144,15900.0
2005-12-30 15:20:00,35.79,35.86,35.78,35.83,25400.0,27.4144,27.468,27.4067,27.445,25400.0
2005-12-30 15:25:00,35.84,35.87,35.8,35.81,16100.0,27.4527,27.4757,27.422,27.4297,16100.0
2005-12-30 15:30:00,35.81,35.85,35.8,35.85,18100.0,27.4297,27.4603,27.422,27.4603,18100.0
2005-12-30 15:35:00,35.84,35.87,35.83,35.87,27500.0,27.4527,27.4757,27.445,27.4757,27500.0
2005-12-30 15:40:00,35.87,35.9,35.86,35.89,22900.0,27.4757,27.4986,27.468,27.491,22900.0
2005-12-30 15:45:00,35.9,35.93,35.89,35.9,33500.0,27.4986,27.5216,27.491,27.4986,33500.0
2005-12-30 15:50:00,35.9,35.93,35.79,35.82,38600.0,27.4986,27.5216,27.4144,27.4374,38600.0
2005-12-30 15:55:00,35.82,35.82,35.75,35.75,76800.0,27.4374,27.4374,27.3837,27.3837,76800.0
2006-01-03 09:30:00,36.46,36.46,35.84,35.85,52300.0,27.9276,27.9276,27.4527,27.4603,52300.0
2006-01-03 09:35:00,35.83,35.83,35.74,35.75,8800.0,27.445,27.445,27.3761,27.3837,8800.0
2006-01-03 09:40:00,35.77,35.91,35.75,35.83,41300.0,27.3991,27.5063,27.3837,27.445,41300.0
2006-01-03 09:45:00,35.86,35.86,35.69,35.71,42200.0,27.468,27.468,27.3378,27.3531,42200.0
2006-01-03 09:50:00,35.7,35.72,35.62,35.62,29200.0,27.3454,27.3608,27.2842,27.2842,29200.0
2006-01-03 09:55:00,35.64,35.65,35.5,35.58,31600.0,27.2995,27.3071,27.1923,27.2535,31600.0
2006-01-03 10:00:00,35.59,35.59,35.4,35.46,41400.0,27.2612,27.2612,27.1157,27.1616,41400.0
2006-01-03 10:05:00,35.46,35.7,35.46,35.55,31500.0,27.1616,27.3454,27.1616,27.2306,31500.0
2006-01-03 10:10:00,35.55,35.61,35.52,35.52,19300.0,27.2306,27.2765,27.2076,27.2076,19300.0
2006-01-03 10:15:00,35.5,35.5,35.4,35.4,26700.0,27.1923,27.1923,27.1157,27.1157,26700.0
2006-01-03 10:20:00,35.4,35.42,35.27,35.27,23900.0,27.1157,27.131,27.0161,27.0161,23900.0
2006-01-03 10:25:00,35.3,35.32,35.2,35.24,44200.0,27.0391,27.0544,26.9625,26.9931,44200.0
2006-01-03 10:30:00,35.25,35.27,35.24,35.26,37500.0,27.0008,27.0161,26.9931,27.0084,37500.0
2006-01-03 10:35:00,35.26,35.28,35.2,35.21,40900.0,27.0084,27.0237,26.9625,26.9701,40900.0
2006-01-03 10:40:00,35.21,35.3,35.2,35.24,35400.0,26.9701,27.0391,26.9625,26.9931,35400.0
2006-01-03 10:45:00,35.23,35.28,35.2,35.28,31600.0,26.9854,27.0237,26.9625,27.0237,31600.0
2006-01-03 10:50:00,35.26,35.35,35.26,35.34,38700.0,27.0084,27.0774,27.0084,27.0697,38700.0
2006-01-03 10:55:00,35.33,35.46,35.33,35.45,20700.0,27.062,27.1616,27.062,27.154,20700.0
2006-01-03 11:00:00,35.46,35.52,35.46,35.48,28200.0,27.1616,27.2076,27.1616,27.1769,28200.0
2006-01-03 11:05:00,35.46,35.46,35.36,35.42,28900.0,27.1616,27.1616,27.085,27.131,28900.0
2006-01-03 11:10:00,35.41,35.42,35.34,35.42,12200.0,27.1233,27.131,27.0697,27.131,12200.0
2006-01-03 11:15:00,35.41,35.47,35.31,35.32,27200.0,27.1233,27.1693,27.0467,27.0544,27200.0
2006-01-03 11:20:00,35.33,35.41,35.33,35.4,20600.0,27.062,27.1233,27.062,27.1157,20600.0
2006-01-03 11:25:00,35.41,35.44,35.39,35.39,9000.0,27.1233,27.1463,27.108,27.108,9000.0
2006-01-03 11:30:00,35.37,35.47,35.35,35.45,16200.0,27.0927,27.1693,27.0774,27.154,16200.0
2006-01-03 11:35:00,35.45,35.51,35.37,35.38,23700.0,27.154,27.1999,27.0927,27.1003,23700.0
2006-01-03 11:40:00,35.36,35.42,35.34,35.42,11700.0,27.085,27.131,27.0697,27.131,11700.0
2006-01-03 11:45:00,35.42,35.42,35.32,35.36,9800.0,27.131,27.131,27.0544,27.085,9800.0
2006-01-03 11:50:00,35.37,35.41,35.33,35.41,12800.0,27.0927,27.1233,27.062,27.1233,12800.0
2006-01-03 11:55:00,35.41,35.5,35.41,35.49,15200.0,27.1233,27.1923,27.1233,27.1846,15200.0
2006-01-03 12:00:00,35.49,35.5,35.35,35.35,7400.0,27.1846,27.1923,27.0774,27.0774,7400.0
2006-01-03 12:05:00,35.36,35.45,35.36,35.45,11200.0,27.085,27.154,27.085,27.154,11200.0
2006-01-03 12:10:00,35.45,35.49,35.44,35.48,8200.0,27.154,27.1846,27.1463,27.1769,8200.0
2006-01-03 12:15:00,35.47,35.48,35.44,35.44,8200.0,27.1693,27.1769,27.1463,27.1463,8200.0
2006-01-03 12:20:00,35.44,35.47,35.4,35.46,9800.0,27.1463,27.1693,27.1157,27.1616,9800.0
2006-01-03 12:25:00,35.47,35.5,35.46,35.48,8900.0,27.1693,27.1923,27.1616,27.1769,8900.0
2006-01-03 12:30:00,35.46,35.48,35.38,35.47,14300.0,27.1616,27.1769,27.1003,27.1693,14300.0
2006-01-03 12:35:00,35.47,35.47,35.44,35.45,6300.0,27.1693,27.1693,27.1463,27.154,6300.0
2006-01-03 12:40:00,35.47,35.47,35.4,35.45,7700.0,27.1693,27.1693,27.1157,27.154,7700.0
2006-01-03 12:45:00,35.46,35.6,35.44,35.6,25200.0,27.1616,27.2688,27.1463,27.2688,25200.0
2006-01-03 12:50:00,35.6,35.67,35.58,35.66,19800.0,27.2688,27.3225,27.2535,27.3148,19800.0
2006-01-03 12:55:00,35.66,35.69,35.59,35.61,14700.0,27.3148,27.3378,27.2612,27.2765,14700.0
2006-01-03 13:00:00,35.63,35.68,35.62,35.67,9200.0,27.2918,27.3301,27.2842,27.3225,9200.0
2006-01-03 13:05:00,35.66,35.66,35.59,35.64,10100.0,27.3148,27.3148,27.2612,27.2995,10100.0
2006-01-03 13:10:00,35.64,35.65,35.59,35.61,9700.0,27.2995,27.3071,27.2612,27.2765,9700.0
2006-01-03 13:15:00,35.6,35.68,35.6,35.67,12100.0,27.2688,27.3301,27.2688,27.3225,12100.0
2006-01-03 13:20:00,35.68,35.72,35.61,35.64,24700.0,27.3301,27.3608,27.2765,27.2995,24700.0
2006-01-03 13:25:00,35.62,35.63,35.58,35.58,7100.0,27.2842,27.2918,27.2535,27.2535,7100.0
2006-01-03 13:30:00,35.58,35.59,35.52,35.55,9000.0,27.2535,27.2612,27.2076,27.2306,9000.0
2006-01-03 13:35:00,35.54,35.63,35.49,35.63,10500.0,27.2229,27.2918,27.1846,27.2918,10500.0
2006-01-03 13:40:00,35.64,35.69,35.61,35.61,7900.0,27.2995,27.3378,27.2765,27.2765,7900.0
2006-01-03 13:45:00,35.61,35.63,35.53,35.53,15000.0,27.2765,27.2918,27.2152,27.2152,15000.0
2006-01-03 13:50:00,35.53,35.57,35.52,35.56,7300.0,27.2152,27.2459,27.2076,27.2382,7300.0
2006-01-03 13:55:00,35.56,35.57,35.51,35.51,9000.0,27.2382,27.2459,27.1999,27.1999,9000.0
2006-01-03 14:00:00,35.51,35.84,35.5,35.8,49300.0,27.1999,27.4527,27.1923,27.422,49300.0
2006-01-03 14:05:00,35.83,35.84,35.62,35.8,32200.0,27.445,27.4527,27.2842,27.422,32200.0
2006-01-03 14:10:00,35.79,35.9,35.78,35.85,43600.0,27.4144,27.4986,27.4067,27.4603,43600.0
2006-01-03 14:15:00,35.85,35.98,35.81,35.92,28500.0,27.4603,27.5599,27.4297,27.514,28500.0
2006-01-03 14:20:00,35.92,36.0,35.9,35.94,51000.0,27.514,27.5752,27.4986,27.5293,51000.0
2006-01-03 14:25:00,35.96,36.06,35.94,35.96,35000.0,27.5446,27.6212,27.5293,27.5446,35000.0
2006-01-03 14:30:00,35.96,36.09,35.96,36.08,29600.0,27.5446,27.6442,27.5446,27.6365,29600.0
2006-01-03 14:35:00,36.08,36.15,36.03,36.09,38900.0,27.6365,27.6901,27.5982,27.6442,38900.0
2006-01-03 14:40:00,36.09,36.24,36.07,36.24,41800.0,27.6442,27.7591,27.6289,27.7591,41800.0
2006-01-03 14:45:00,36.24,36.37,36.21,36.35,15600.0,27.7591,27.8587,27.7361,27.8433,15600.0
2006-01-03 14:50:00,36.36,36.51,36.34,36.5,43500.0,27.851,27.9659,27.8357,27.9582,43500.0
2006-01-03 14:55:00,36.51,36.62,36.45,36.61,36900.0,27.9659,28.0501,27.9199,28.0425,36900.0
2006-01-03 15:00:00,36.61,36.79,36.61,36.69,58300.0,28.0425,28.1804,28.0425,28.1038,58300.0
2006-01-03 15:05:00,36.68,36.92,36.68,36.9,66900.0,28.0961,28.2799,28.0961,28.2646,66900.0
2006-01-03 15:10:00,36.89,37.02,36.89,36.96,61200.0,28.257,28.3565,28.257,28.3106,61200.0
2006-01-03 15:15:00,36.98,37.07,36.98,37.05,62400.0,28.3259,28.3948,28.3259,28.3795,62400.0
2006-01-03 15:20:00,37.05,37.12,37.02,37.04,43200.0,28.3795,28.4331,28.3565,28.3719,43200.0
2006-01-03 15:25:00,37.0,37.06,36.91,36.93,52900.0,28.3412,28.3872,28.2723,28.2876,52900.0
2006-01-03 15:30:00,36.93,36.97,36.86,36.95,65500.0,28.2876,28.3182,28.234,28.3029,65500.0
2006-01-03 15:35:00,36.94,36.94,36.83,36.87,43000.0,28.2953,28.2953,28.211,28.2416,43000.0
2006-01-03 15:40:00,36.89,36.91,36.86,36.87,47800.0,28.257,28.2723,28.234,28.2416,47800.0
2006-01-03 15:45:00,36.87,36.88,36.81,36.86,40000.0,28.2416,28.2493,28.1957,28.234,40000.0
2006-01-03 15:50:00,36.85,36.94,36.8,36.92,68100.0,28.2263,28.2953,28.188,28.2799,68100.0
2006-01-03 15:55:00,36.93,36.93,36.88,36.9,49400.0,28.2876,28.2876,28.2493,28.2646,49400.0
2006-01-04 09:30:00,36.83,36.84,36.57,36.58,34800.0,28.211,28.2187,28.0118,28.0195,34800.0
2006-01-04 09:35:00,36.57,36.78,36.55,36.77,33800.0,28.0118,28.1727,27.9965,28.165,33800.0
2006-01-04 09:40:00,36.75,36.8,36.55,36.74,35900.0,28.1497,28.188,27.9965,28.1421,35900.0
2006-01-04 09:45:00,36.73,36.8,36.67,36.67,31500.0,28.1344,28.188,28.0884,28.0884,31500.0
2006-01-04 09:50:00,36.64,36.64,36.41,36.44,41000.0,28.0655,28.0655,27.8893,27.9123,41000.0
2006-01-04 09:55:00,36.44,36.59,36.36,36.38,42900.0,27.9123,28.0272,27.851,27.8663,42900.0
2006-01-04 10:00:00,36.39,36.64,36.38,36.49,28300.0,27.874,28.0655,27.8663,27.9506,28300.0
2006-01-04 10:05:00,36.48,36.55,36.41,36.46,31200.0,27.9429,27.9965,27.8893,27.9276,31200.0
2006-01-04 10:10:00,36.4,36.55,36.34,36.5,37400.0,27.8816,27.9965,27.8357,27.9582,37400.0
2006-01-04 10:15:00,36.49,36.7,36.49,36.7,20200.0,27.9506,28.1114,27.9506,28.1114,20200.0
2006-01-04 10:20:00,36.7,36.72,36.56,36.63,27700.0,28.1114,28.1267,28.0042,28.0578,27700.0
2006-01-04 10:25:00,36.63,36.79,36.59,36.75,42500.0,28.0578,28.1804,28.0272,28.1497,42500.0
2006-01-04 10:30:00,36.76,36.76,36.7,36.73,21100.0,28.1574,28.1574,28.1114,28.1344,21100.0
2006-01-04 10:35:00,36.72,36.72,36.64,36.68,17300.0,28.1267,28.1267,28.0655,28.0961,17300.0
2006-01-04 10:40:00,36.68,36.74,36.65,36.73,15300.0,28.0961,28.1421,28.0731,28.1344,15300.0
2006-01-04 10:45:00,36.71,36.73,36.67,36.69,10100.0,28.1191,28.1344,28.0884,28.1038,10100.0
2006-01-04 10:50:00,36.7,36.7,36.62,36.69,15100.0,28.1114,28.1114,28.0501,28.1038,15100.0
2006-01-04 10:55:00,36.66,36.77,36.64,36.77,18300.0,28.0808,28.165,28.0655,28.165,18300.0
2006-01-04 11:00:00,36.77,36.77,36.65,36.75,18700.0,28.165,28.165,28.0731,28.1497,18700.0
2006-01-04 11:05:00,36.75,36.75,36.67,36.67,18100.0,28.1497,28.1497,28.0884,28.0884,18100.0
2006-01-04 11:10:00,36.67,36.73,36.64,36.72,11800.0,28.0884,28.1344,28.0655,28.1267,11800.0
2006-01-04 11:15:00,36.71,36.73,36.64,36.7,7700.0,28.1191,28.1344,28.0655,28.1114,7700.0
2006-01-04 11:20:00,36.64,36.69,36.6,36.6,11200.0,28.0655,28.1038,28.0348,28.0348,11200.0
2006-01-04 11:25:00,36.63,36.68,36.61,36.66,41600.0,28.0578,28.0961,28.0425,28.0808,41600.0
2006-01-04 11:30:00,36.69,36.72,36.63,36.63,16100.0,28.1038,28.1267,28.0578,28.0578,16100.0
2006-01-04 11:35:00,36.66,36.67,36.53,36.6,27000.0,28.0808,28.0884,27.9812,28.0348,27000.0
2006-01-04 11:40:00,36.59,36.61,36.54,36.61,7500.0,28.0272,28.0425,27.9889,28.0425,7500.0
2006-01-04 11:45:00,36.61,36.7,36.56,36.69,16000.0,28.0425,28.1114,28.0042,28.1038,16000.0
2006-01-04 11:50:00,36.68,36.68,36.62,36.68,16300.0,28.0961,28.0961,28.0501,28.0961,16300.0
2006-01-04 11:55:00,36.68,36.69,36.64,36.66,8700.0,28.0961,28.1038,28.0655,28.0808,8700.0
2006-01-04 12:00:00,36.69,36.72,36.63,36.69,12400.0,28.1038,28.1267,28.0578,28.1038,12400.0
2006-01-04 12:05:00,36.72,36.72,36.67,36.71,12900.0,28.1267,28.1267,28.0884,28.1191,12900.0
2006-01-04 12:10:00,36.7,36.7,36.65,36.65,7400.0,28.1114,28.1114,28.0731,28.0731,7400.0
2006-01-04 12:15:00,36.66,36.68,36.64,36.66,7800.0,28.0808,28.0961,28.0655,28.0808,7800.0
2006-01-04 12:20:00,36.64,36.65,36.61,36.65,7400.0,28.0655,28.0731,28.0425,28.0731,7400.0
2006-01-04 12:25:00,36.66,36.66,36.58,36.59,6100.0,28.0808,28.0808,28.0195,28.0272,6100.0
2006-01-04 12:30:00,36.59,36.59,36.53,36.54,13400.0,28.0272,28.0272,27.9812,27.9889,13400.0
2006-01-04 12:35:00,36.54,36.6,36.54,36.56,5600.0,27.9889,28.0348,27.9889,28.0042,5600.0
2006-01-04 12:40:00,36.57,36.59,36.55,36.59,6700.0,28.0118,28.0272,27.9965,28.0272,6700.0
2006-01-04 12:45:00,36.61,36.64,36.55,36.59,13900.0,28.0425,28.0655,27.9965,28.0272,13900.0
2006-01-04 12:50:00,36.6,36.62,36.55,36.62,4900.0,28.0348,28.0501,27.9965,28.0501,4900.0
2006-01-04 12:55:00,36.61,36.63,36.54,36.54,10000.0,28.0425,28.0578,27.9889,27.9889,10000.0
2006-01-04 13:00:00,36.54,36.57,36.5,36.57,10200.0,27.9889,28.0118,27.9582,28.0118,10200.0
2006-01-04 13:05:00,36.56,36.56,36.53,36.54,6000.0,28.0042,28.0042,27.9812,27.9889,6000.0
2006-01-04 13:10:00,36.55,36.58,36.48,36.58,10200.0,27.9965,28.0195,27.9429,28.0195,10200.0
2006-01-04 13:15:00,36.59,36.63,36.59,36.63,4000.0,28.0272,28.0578,28.0272,28.0578,4000.0
2006-01-04 13:20:00,36.63,36.63,36.53,36.54,9300.0,28.0578,28.0578,27.9812,27.9889,9300.0
2006-01-04 13:25:00,36.53,36.55,36.52,36.55,5800.0,27.9812,27.9965,27.9736,27.9965,5800.0
2006-01-04 13:30:00,36.55,36.58,36.47,36.47,67400.0,27.9965,28.0195,27.9353,27.9353,67400.0
2006-01-04 13:35:00,36.47,36.58,36.45,36.5,20000.0,27.9353,28.0195,27.9199,27.9582,20000.0
2006-01-04 13:40:00,36.52,36.56,36.49,36.54,9800.0,27.9736,28.0042,27.9506,27.9889,9800.0
2006-01-04 13:45:00,36.54,36.55,36.49,36.54,10800.0,27.9889,27.9965,27.9506,27.9889,10800.0
2006-01-04 13:50:00,36.54,36.55,36.52,36.53,8100.0,27.9889,27.9965,27.9736,27.9812,8100.0
2006-01-04 13:55:00,36.51,36.55,36.48,36.48,9600.0,27.9659,27.9965,27.9429,27.9429,9600.0
2006-01-04 14:00:00,36.48,36.55,36.48,36.55,7300.0,27.9429,27.9965,27.9429,27.9965,7300.0
2006-01-04 14:05:00,36.55,36.55,36.43,36.45,10300.0,27.9965,27.9965,27.9046,27.9199,10300.0
2006-01-04 14:10:00,36.45,36.53,36.44,36.45,17400.0,27.9199,27.9812,27.9123,27.9199,17400.0
2006-01-04 14:15:00,36.48,36.55,36.46,36.53,14400.0,27.9429,27.9965,27.9276,27.9812,14400.0
2006-01-04 14:20:00,36.54,36.54,36.44,36.44,12300.0,27.9889,27.9889,27.9123,27.9123,12300.0
2006-01-04 14:25:00,36.44,36.46,36.41,36.45,25100.0,27.9123,27.9276,27.8893,27.9199,25100.0
2006-01-04 14:30:00,36.44,36.53,36.41,36.52,18000.0,27.9123,27.9812,27.8893,27.9736,18000.0
2006-01-04 14:35:00,36.52,36.57,36.51,36.53,11100.0,27.9736,28.0118,27.9659,27.9812,11100.0
2006-01-04 14:40:00,36.54,36.57,36.45,36.51,17800.0,27.9889,28.0118,27.9199,27.9659,17800.0
2006-01-04 14:45:00,36.54,36.6,36.53,36.58,12900.0,27.9889,28.0348,27.9812,28.0195,12900.0
2006-01-04 14:50:00,36.57,36.59,36.54,36.59,11500.0,28.0118,28.0272,27.9889,28.0272,11500.0
2006-01-04 14:55:00,36.58,36.59,36.53,36.55,12000.0,28.0195,28.0272,27.9812,27.9965,12000.0
2006-01-04 15:00:00,36.56,36.6,36.56,36.57,15700.0,28.0042,28.0348,28.0042,28.0118,15700.0
2006-01-04 15:05:00,36.57,36.6,36.55,36.59,20500.0,28.0118,28.0348,27.9965,28.0272,20500.0
2006-01-04 15:10:00,36.59,36.66,36.58,36.62,26600.0,28.0272,28.0808,28.0195,28.0501,26600.0
2006-01-04 15:15:00,36.6,36.6,36.54,36.57,8700.0,28.0348,28.0348,27.9889,28.0118,8700.0
2006-01-04 15:20:00,36.57,36.64,36.57,36.61,15900.0,28.0118,28.0655,28.0118,28.0425,15900.0
2006-01-04 15:25:00,36.62,36.65,36.59,36.59,17400.0,28.0501,28.0731,28.0272,28.0272,17400.0
2006-01-04 15:30:00,36.58,36.64,36.57,36.63,16900.0,28.0195,28.0655,28.0118,28.0578,16900.0
2006-01-04 15:35:00,36.64,36.67,36.61,36.67,24900.0,28.0655,28.0884,28.0425,28.0884,24900.0
2006-01-04 15:40:00,36.68,36.68,36.6,36.63,18300.0,28.0961,28.0961,28.0348,28.0578,18300.0
2006-01-04 15:45:00,36.63,36.64,36.58,36.6,28900.0,28.0578,28.0655,28.0195,28.0348,28900.0
2006-01-04 15:50:00,36.61,36.69,36.61,36.68,24300.0,28.0425,28.1038,28.0425,28.0961,24300.0
2006-01-04 15:55:00,36.68,36.69,36.65,36.65,24300.0,28.0961,28.1038,28.0731,28.0731,24300.0
2006-01-05 09:35:00,36.4,36.6,36.4,36.55,32200.0,27.8816,28.0348,27.8816,27.9965,32200.0
2006-01-05 09:40:00,36.6,36.73,36.57,36.7,48000.0,28.0348,28.1344,28.0118,28.1114,48000.0
2006-01-05 09:45:00,36.7,36.87,36.64,36.65,37000.0,28.1114,28.2416,28.0655,28.0731,37000.0
2006-01-05 09:50:00,36.69,36.8,36.69,36.75,25700.0,28.1038,28.188,28.1038,28.1497,25700.0
2006-01-05 09:55:00,36.7,36.8,36.67,36.79,29200.0,28.1114,28.188,28.0884,28.1804,29200.0
2006-01-05 10:00:00,36.78,37.05,36.63,37.03,83000.0,28.1727,28.3795,28.0578,28.3642,83000.0
2006-01-05 10:05:00,37.02,37.3,37.02,37.22,44400.0,28.3565,28.571,28.3565,28.5097,44400.0
2006-01-05 10:10:00,37.21,37.54,37.21,37.53,107100.0,28.5021,28.7548,28.5021,28.7472,107100.0
2006-01-05 10:15:00,37.53,37.72,37.47,37.67,148500.0,28.7472,28.8927,28.7012,28.8544,148500.0
2006-01-05 10:20:00,37.67,37.89,37.6,37.7,81000.0,28.8544,29.0229,28.8008,28.8774,81000.0
2006-01-05 10:25:00,37.71,37.89,37.63,37.77,56500.0,28.8851,29.0229,28.8238,28.931,56500.0
2006-01-05 10:30:00,37.78,37.87,37.78,37.84,33100.0,28.9387,29.0076,28.9387,28.9846,33100.0
2006-01-05 10:35:00,37.85,37.92,37.68,37.73,43300.0,28.9923,29.0459,28.8621,28.9004,43300.0
2006-01-05 10:40:00,37.73,37.77,37.61,37.62,37500.0,28.9004,28.931,28.8085,28.8161,37500.0
2006-01-05 10:45:00,37.6,37.74,37.59,37.74,21500.0,28.8008,28.908,28.7931,28.908,21500.0
2006-01-05 10:50:00,37.74,37.81,37.71,37.8,23100.0,28.908,28.9617,28.8851,28.954,23100.0
2006-01-05 10:55:00,37.8,37.88,37.68,37.87,34200.0,28.954,29.0153,28.8621,29.0076,34200.0
2006-01-05 11:00:00,37.88,37.89,37.8,37.81,17500.0,29.0153,29.0229,28.954,28.9617,17500.0
2006-01-05 11:05:00,37.81,37.91,37.8,37.85,22600.0,28.9617,29.0383,28.954,28.9923,22600.0
2006-01-05 11:10:00,37.85,37.95,37.78,37.93,28100.0,28.9923,29.0689,28.9387,29.0536,28100.0
2006-01-05 11:15:00,37.93,37.98,37.83,37.86,37400.0,29.0536,29.0919,28.977,29.0,37400.0
2006-01-05 11:20:00,37.83,37.93,37.75,37.87,35600.0,28.977,29.0536,28.9157,29.0076,35600.0
2006-01-05 11:25:00,37.87,37.87,37.77,37.8,14800.0,29.0076,29.0076,28.931,28.954,14800.0
2006-01-05 11:30:00,37.81,37.87,37.81,37.85,13900.0,28.9617,29.0076,28.9617,28.9923,13900.0
2006-01-05 11:35:00,37.8,37.85,37.77,37.8,24700.0,28.954,28.9923,28.931,28.954,24700.0
2006-01-05 11:40:00,37.8,37.86,37.78,37.79,10400.0,28.954,29.0,28.9387,28.9463,10400.0
2006-01-05 11:45:00,37.79,37.79,37.68,37.68,11800.0,28.9463,28.9463,28.8621,28.8621,11800.0
2006-01-05 11:50:00,37.65,37.68,37.6,37.66,17800.0,28.8391,28.8621,28.8008,28.8468,17800.0
2006-01-05 11:55:00,37.67,37.8,37.66,37.7,33200.0,28.8544,28.954,28.8468,28.8774,33200.0
2006-01-05 12:00:00,37.71,37.72,37.61,37.66,35300.0,28.8851,28.8927,28.8085,28.8468,35300.0
2006-01-05 12:05:00,37.63,37.65,37.58,37.61,21300.0,28.8238,28.8391,28.7855,28.8085,21300.0
2006-01-05 12:10:00,37.61,37.66,37.6,37.6,12500.0,28.8085,28.8468,28.8008,28.8008,12500.0
2006-01-05 12:15:00,37.6,37.6,37.58,37.59,7600.0,28.8008,28.8008,28.7855,28.7931,7600.0
2006-01-05 12:20:00,37.59,37.64,37.58,37.61,17800.0,28.7931,28.8314,28.7855,28.8085,17800.0
2006-01-05 12:25:00,37.62,37.62,37.5,37.54,12900.0,28.8161,28.8161,28.7242,28.7548,12900.0
2006-01-05 12:30:00,37.54,37.58,37.53,37.54,12900.0,28.7548,28.7855,28.7472,28.7548,12900.0
2006-01-05 12:35:00,37.54,37.56,37.51,37.55,5700.0,28.7548,28.7702,28.7319,28.7625,5700.0
2006-01-05 12:40:00,37.54,37.57,37.39,37.4,17700.0,28.7548,28.7778,28.64,28.6476,17700.0
2006-01-05 12:45:00,37.44,37.49,37.36,37.43,21700.0,28.6783,28.7165,28.617,28.6706,21700.0
2006-01-05 12:50:00,37.44,37.51,37.41,37.45,15600.0,28.6783,28.7319,28.6553,28.6859,15600.0
2006-01-05 12:55:00,37.46,37.48,37.38,37.41,9800.0,28.6936,28.7089,28.6323,28.6553,9800.0
2006-01-05 13:00:00,37.41,37.52,37.4,37.48,9100.0,28.6553,28.7395,28.6476,28.7089,9100.0
2006-01-05 13:05:00,37.48,37.55,37.4,37.55,15300.0,28.7089,28.7625,28.6476,28.7625,15300.0
2006-01-05 13:10:00,37.54,37.55,37.46,37.46,9400.0,28.7548,28.7625,28.6936,28.6936,9400.0
2006-01-05 13:15:00,37.46,37.46,37.4,37.4,8800.0,28.6936,28.6936,28.6476,28.6476,8800.0
2006-01-05 13:20:00,37.4,37.43,37.34,37.36,14500.0,28.6476,28.6706,28.6017,28.617,14500.0
2006-01-05 13:25:00,37.37,37.38,37.33,37.37,5400.0,28.6246,28.6323,28.594,28.6246,5400.0
2006-01-05 13:30:00,37.38,37.5,37.37,37.39,21100.0,28.6323,28.7242,28.6246,28.64,21100.0
2006-01-05 13:35:00,37.39,37.43,37.3,37.3,15500.0,28.64,28.6706,28.571,28.571,15500.0
2006-01-05 13:40:00,37.3,37.43,37.3,37.4,11900.0,28.571,28.6706,28.571,28.6476,11900.0
2006-01-05 13:45:00,37.41,37.41,37.35,37.36,10600.0,28.6553,28.6553,28.6093,28.617,10600.0
2006-01-05 13:50:00,37.35,37.38,37.3,37.33,15900.0,28.6093,28.6323,28.571,28.594,15900.0
2006-01-05 13:55:00,37.33,37.36,37.29,37.36,11100.0,28.594,28.617,28.5634,28.617,11100.0
2006-01-05 14:00:00,37.38,37.4,37.36,37.37,6600.0,28.6323,28.6476,28.617,28.6246,6600.0
2006-01-05 14:05:00,37.36,37.37,37.31,37.33,9500.0,28.617,28.6246,28.5787,28.594,9500.0
2006-01-05 14:10:00,37.3,37.41,37.3,37.4,9400.0,28.571,28.6553,28.571,28.6476,9400.0
2006-01-05 14:15:00,37.39,37.41,37.37,37.41,13100.0,28.64,28.6553,28.6246,28.6553,13100.0
2006-01-05 14:20:00,37.4,37.43,37.4,37.42,23800.0,28.6476,28.6706,28.6476,28.6629,23800.0
2006-01-05 14:25:00,37.42,37.42,37.38,37.41,18800.0,28.6629,28.6629,28.6323,28.6553,18800.0
2006-01-05 14:30:00,37.41,37.43,37.38,37.4,9000.0,28.6553,28.6706,28.6323,28.6476,9000.0
2006-01-05 14:35:00,37.41,37.42,37.38,37.38,4800.0,28.6553,28.6629,28.6323,28.6323,4800.0
2006-01-05 14:40:00,37.39,37.39,37.36,37.39,11500.0,28.64,28.64,28.617,28.64,11500.0
2006-01-05 14:45:00,37.39,37.43,37.37,37.37,13300.0,28.64,28.6706,28.6246,28.6246,13300.0
2006-01-05 14:50:00,37.37,37.42,37.35,37.42,8000.0,28.6246,28.6629,28.6093,28.6629,8000.0
2006-01-05 14:55:00,37.42,37.44,37.42,37.44,23000.0,28.6629,28.6783,28.6629,28.6783,23000.0
2006-01-05 15:00:00,37.43,37.45,37.39,37.44,23900.0,28.6706,28.6859,28.64,28.6783,23900.0
2006-01-05 15:05:00,37.43,37.45,37.4,37.41,9500.0,28.6706,28.6859,28.6476,28.6553,9500.0
2006-01-05 15:10:00,37.4,37.41,37.33,37.34,17700.0,28.6476,28.6553,28.594,28.6017,17700.0
2006-01-05 15:15:00,37.34,37.4,37.32,37.39,16500.0,28.6017,28.6476,28.5863,28.64,16500.0
2006-01-05 15:20:00,37.39,37.42,37.34,37.37,11500.0,28.64,28.6629,28.6017,28.6246,11500.0
2006-01-05 15:25:00,37.37,37.41,37.33,37.39,12100.0,28.6246,28.6553,28.594,28.64,12100.0
2006-01-05 15:30:00,37.39,37.46,37.38,37.45,17200.0,28.64,28.6936,28.6323,28.6859,17200.0
2006-01-05 15:35:00,37.46,37.46,37.41,37.42,13900.0,28.6936,28.6936,28.6553,28.6629,13900.0
2006-01-05 15:40:00,37.41,37.43,37.31,37.34,27800.0,28.6553,28.6706,28.5787,28.6017,27800.0
2006-01-05 15:45:00,37.33,37.34,37.29,37.3,32200.0,28.594,28.6017,28.5634,28.571,32200.0
2006-01-05 15:50:00,37.3,37.32,37.29,37.3,25400.0,28.571,28.5863,28.5634,28.571,25400.0
2006-01-05 15:55:00,37.31,37.32,37.26,37.31,50400.0,28.5787,28.5863,28.5404,28.5787,50400.0
2006-01-06 09:30:00,36.99,37.0,36.66,36.71,64300.0,28.3336,28.3412,28.0808,28.1191,64300.0
2006-01-06 09:35:00,36.71,36.71,36.26,36.5,157300.0,28.1191,28.1191,27.7744,27.9582,157300.0
2006-01-06 09:40:00,36.46,36.72,36.31,36.55,82300.0,27.9276,28.1267,27.8127,27.9965,82300.0
2006-01-06 09:45:00,36.55,36.72,36.44,36.48,56400.0,27.9965,28.1267,27.9123,27.9429,56400.0
2006-01-06 09:50:00,36.5,36.66,36.46,36.53,53600.0,27.9582,28.0808,27.9276,27.9812,53600.0
2006-01-06 09:55:00,36.56,36.65,36.48,36.64,39500.0,28.0042,28.0731,27.9429,28.0655,39500.0
2006-01-06 10:00:00,36.62,36.68,36.46,36.68,42200.0,28.0501,28.0961,27.9276,28.0961,42200.0
2006-01-06 10:05:00,36.68,36.82,36.67,36.72,48300.0,28.0961,28.2033,28.0884,28.1267,48300.0
2006-01-06 10:10:00,36.72,37.02,36.72,37.0,41200.0,28.1267,28.3565,28.1267,28.3412,41200.0
2006-01-06 10:15:00,37.01,37.14,36.9,36.92,67200.0,28.3489,28.4485,28.2646,28.2799,67200.0
2006-01-06 10:20:00,36.93,37.03,36.81,36.87,23000.0,28.2876,28.3642,28.1957,28.2416,23000.0
2006-01-06 10:25:00,36.9,37.08,36.87,37.0,34500.0,28.2646,28.4025,28.2416,28.3412,34500.0
2006-01-06 10:30:00,36.98,37.14,36.98,37.08,23400.0,28.3259,28.4485,28.3259,28.4025,23400.0
2006-01-06 10:35:00,37.08,37.1,36.94,37.05,23900.0,28.4025,28.4178,28.2953,28.3795,23900.0
2006-01-06 10:40:00,37.04,37.09,37.02,37.02,13600.0,28.3719,28.4102,28.3565,28.3565,13600.0
2006-01-06 10:45:00,37.01,37.04,36.94,36.97,27900.0,28.3489,28.3719,28.2953,28.3182,27900.0
2006-01-06 10:50:00,36.95,36.97,36.9,36.96,22800.0,28.3029,28.3182,28.2646,28.3106,22800.0
2006-01-06 10:55:00,36.96,37.09,36.96,37.09,31800.0,28.3106,28.4102,28.3106,28.4102,31800.0
2006-01-06 11:00:00,37.08,37.09,36.91,36.95,19700.0,28.4025,28.4102,28.2723,28.3029,19700.0
2006-01-06 11:05:00,36.95,37.0,36.95,36.98,19100.0,28.3029,28.3412,28.3029,28.3259,19100.0
2006-01-06 11:10:00,36.98,37.0,36.93,36.96,26400.0,28.3259,28.3412,28.2876,28.3106,26400.0
2006-01-06 11:15:00,36.96,36.99,36.94,36.97,27500.0,28.3106,28.3336,28.2953,28.3182,27500.0
2006-01-06 11:20:00,36.97,37.11,36.97,37.09,34400.0,28.3182,28.4255,28.3182,28.4102,34400.0
2006-01-06 11:25:00,37.09,37.09,37.0,37.01,19000.0,28.4102,28.4102,28.3412,28.3489,19000.0
2006-01-06 11:30:00,37.01,37.06,36.97,36.98,32500.0,28.3489,28.3872,28.3182,28.3259,32500.0
2006-01-06 11:35:00,36.99,37.07,36.97,37.05,17000.0,28.3336,28.3948,28.3182,28.3795,17000.0
2006-01-06 11:40:00,37.03,37.03,36.98,37.01,9900.0,28.3642,28.3642,28.3259,28.3489,9900.0
2006-01-06 11:45:00,37.01,37.03,36.96,36.98,13000.0,28.3489,28.3642,28.3106,28.3259,13000.0
2006-01-06 11:50:00,36.98,36.98,36.88,36.89,31100.0,28.3259,28.3259,28.2493,28.257,31100.0
2006-01-06 11:55:00,36.89,36.9,36.86,36.87,17300.0,28.257,28.2646,28.234,28.2416,17300.0
2006-01-06 12:00:00,36.88,36.89,36.85,36.86,20500.0,28.2493,28.257,28.2263,28.234,20500.0
2006-01-06 12:05:00,36.87,36.87,36.81,36.82,13200.0,28.2416,28.2416,28.1957,28.2033,13200.0
2006-01-06 12:10:00,36.84,36.84,36.76,36.78,20700.0,28.2187,28.2187,28.1574,28.1727,20700.0
2006-01-06 12:15:00,36.79,36.79,36.71,36.75,16800.0,28.1804,28.1804,28.1191,28.1497,16800.0
2006-01-06 12:20:00,36.74,36.89,36.73,36.86,58800.0,28.1421,28.257,28.1344,28.234,58800.0
2006-01-06 12:25:00,36.86,36.88,36.74,36.76,20700.0,28.234,28.2493,28.1421,28.1574,20700.0
2006-01-06 12:30:00,36.76,36.78,36.73,36.73,69800.0,28.1574,28.1727,28.1344,28.1344,69800.0
2006-01-06 12:35:00,36.73,36.74,36.68,36.68,12800.0,28.1344,28.1421,28.0961,28.0961,12800.0
2006-01-06 12:40:00,36.69,36.75,36.68,36.74,74600.0,28.1038,28.1497,28.0961,28.1421,74600.0
2006-01-06 12:45:00,36.72,36.73,36.67,36.68,16500.0,28.1267,28.1344,28.0884,28.0961,16500.0
2006-01-06 12:50:00,36.68,36.76,36.66,36.71,33400.0,28.0961,28.1574,28.0808,28.1191,33400.0
2006-01-06 12:55:00,36.71,36.71,36.66,36.7,83800.0,28.1191,28.1191,28.0808,28.1114,83800.0
2006-01-06 13:00:00,36.7,36.78,36.69,36.73,21800.0,28.1114,28.1727,28.1038,28.1344,21800.0
2006-01-06 13:05:00,36.72,36.75,36.69,36.7,57900.0,28.1267,28.1497,28.1038,28.1114,57900.0
2006-01-06 13:10:00,36.7,36.75,36.7,36.74,10400.0,28.1114,28.1497,28.1114,28.1421,10400.0
2006-01-06 13:15:00,36.74,36.81,36.74,36.81,28100.0,28.1421,28.1957,28.1421,28.1957,28100.0
2006-01-06 13:20:00,36.79,36.84,36.77,36.81,12400.0,28.1804,28.2187,28.165,28.1957,12400.0
2006-01-06 13:25:00,36.84,36.85,36.8,36.83,48900.0,28.2187,28.2263,28.188,28.211,48900.0
2006-01-06 13:30:00,36.75,36.84,36.75,36.81,19000.0,28.1497,28.2187,28.1497,28.1957,19000.0
2006-01-06 13:35:00,36.81,36.88,36.8,36.88,10300.0,28.1957,28.2493,28.188,28.2493,10300.0
2006-01-06 13:40:00,36.89,36.89,36.85,36.85,16400.0,28.257,28.257,28.2263,28.2263,16400.0
2006-01-06 13:45:00,36.86,36.86,36.77,36.8,39200.0,28.234,28.234,28.165,28.188,39200.0
2006-01-06 13:50:00,36.8,36.96,36.8,36.94,59700.0,28.188,28.3106,28.188,28.2953,59700.0
2006-01-06 13:55:00,36.95,36.95,36.88,36.89,32400.0,28.3029,28.3029,28.2493,28.257,32400.0
2006-01-06 14:00:00,36.89,36.97,36.87,36.89,181600.0,28.257,28.3182,28.2416,28.257,181600.0
2006-01-06 14:05:00,36.89,36.89,36.85,36.88,33900.0,28.257,28.257,28.2263,28.2493,33900.0
2006-01-06 14:10:00,36.89,36.9,36.85,36.89,71300.0,28.257,28.2646,28.2263,28.257,71300.0
2006-01-06 14:15:00,36.9,37.0,36.9,36.94,104300.0,28.2646,28.3412,28.2646,28.2953,104300.0
2006-01-06 14:20:00,36.96,37.0,36.94,36.96,15800.0,28.3106,28.3412,28.2953,28.3106,15800.0
2006-01-06 14:25:00,36.96,36.99,36.96,36.98,12800.0,28.3106,28.3336,28.3106,28.3259,12800.0
2006-01-06 14:30:00,36.98,36.98,36.96,36.97,18900.0,28.3259,28.3259,28.3106,28.3182,18900.0
2006-01-06 14:35:00,36.97,37.03,36.95,37.02,181700.0,28.3182,28.3642,28.3029,28.3565,181700.0
2006-01-06 14:40:00,37.03,37.05,36.99,36.99,36400.0,28.3642,28.3795,28.3336,28.3336,36400.0
2006-01-06 14:45:00,37.01,37.06,36.98,37.05,158200.0,28.3489,28.3872,28.3259,28.3795,158200.0
2006-01-06 14:50:00,37.05,37.11,37.03,37.08,45100.0,28.3795,28.4255,28.3642,28.4025,45100.0
2006-01-06 14:55:00,37.1,37.18,37.08,37.13,39300.0,28.4178,28.4791,28.4025,28.4408,39300.0
2006-01-06 15:00:00,37.13,37.13,37.03,37.13,22000.0,28.4408,28.4408,28.3642,28.4408,22000.0
2006-01-06 15:05:00,37.13,37.15,37.05,37.13,30700.0,28.4408,28.4561,28.3795,28.4408,30700.0
2006-01-06 15:10:00,37.1,37.2,37.1,37.16,27900.0,28.4178,28.4944,28.4178,28.4638,27900.0
2006-01-06 15:15:00,37.17,37.23,37.12,37.21,30500.0,28.4714,28.5174,28.4331,28.5021,30500.0
2006-01-06 15:20:00,37.18,37.24,37.18,37.22,37300.0,28.4791,28.5251,28.4791,28.5097,37300.0
2006-01-06 15:25:00,37.22,37.22,37.1,37.11,154500.0,28.5097,28.5097,28.4178,28.4255,154500.0
2006-01-06 15:30:00,37.09,37.11,37.06,37.09,28500.0,28.4102,28.4255,28.3872,28.4102,28500.0
2006-01-06 15:35:00,37.08,37.12,37.03,37.11,22800.0,28.4025,28.4331,28.3642,28.4255,22800.0
2006-01-06 15:40:00,37.11,37.18,37.11,37.18,76900.0,28.4255,28.4791,28.4255,28.4791,76900.0
2006-01-06 15:45:00,37.17,37.22,37.13,37.21,43900.0,28.4714,28.5097,28.4408,28.5021,43900.0
2006-01-06 15:50:00,37.21,37.23,37.19,37.21,78500.0,28.5021,28.5174,28.4868,28.5021,78500.0
2006-01-06 15:55:00,37.22,37.27,37.22,37.25,81800.0,28.5097,28.548,28.5097,28.5327,81800.0
2006-01-09 09:30:00,37.3,37.5,37.29,37.47,33900.0,28.571,28.7242,28.5634,28.7012,33900.0
2006-01-09 09:35:00,37.47,37.7,37.47,37.65,36400.0,28.7012,28.8774,28.7012,28.8391,36400.0
2006-01-09 09:40:00,37.7,37.79,37.52,37.54,31100.0,28.8774,28.9463,28.7395,28.7548,31100.0
2006-01-09 09:45:00,37.59,37.8,37.51,37.77,43500.0,28.7931,28.954,28.7319,28.931,43500.0
2006-01-09 09:50:00,37.78,37.9,37.69,37.8,51500.0,28.9387,29.0306,28.8697,28.954,51500.0
2006-01-09 09:55:00,37.73,37.93,37.73,37.85,36400.0,28.9004,29.0536,28.9004,28.9923,36400.0
2006-01-09 10:00:00,37.85,37.89,37.78,37.81,22600.0,28.9923,29.0229,28.9387,28.9617,22600.0
2006-01-09 10:05:00,37.8,37.85,37.73,37.8,13700.0,28.954,28.9923,28.9004,28.954,13700.0
2006-01-09 10:10:00,37.81,37.97,37.8,37.97,24600.0,28.9617,29.0842,28.954,29.0842,24600.0
2006-01-09 10:15:00,37.97,38.08,37.95,38.07,55200.0,29.0842,29.1685,29.0689,29.1608,55200.0
2006-01-09 10:20:00,38.07,38.18,38.06,38.17,52700.0,29.1608,29.2451,29.1532,29.2374,52700.0
2006-01-09 10:25:00,38.17,38.24,38.11,38.13,53400.0,29.2374,29.291,29.1915,29.2068,53400.0
2006-01-09 10:30:00,38.13,38.32,38.09,38.27,48400.0,29.2068,29.3523,29.1761,29.314,48400.0
2006-01-09 10:35:00,38.27,38.29,38.2,38.29,31600.0,29.314,29.3293,29.2604,29.3293,31600.0
2006-01-09 10:40:00,38.29,38.38,38.29,38.37,25300.0,29.3293,29.3983,29.3293,29.3906,25300.0
2006-01-09 10:45:00,38.4,38.42,38.36,38.38,40100.0,29.4136,29.4289,29.383,29.3983,40100.0
2006-01-09 10:50:00,38.39,38.47,38.38,38.46,32100.0,29.4059,29.4672,29.3983,29.4595,32100.0
2006-01-09 10:55:00,38.48,38.7,38.47,38.63,79300.0,29.4749,29.6434,29.4672,29.5898,79300.0
2006-01-09 11:00:00,38.72,38.8,38.63,38.66,197700.0,29.6587,29.72,29.5898,29.6127,197700.0
2006-01-09 11:05:00,38.66,38.87,38.65,38.8,97100.0,29.6127,29.7736,29.6051,29.72,97100.0
2006-01-09 11:10:00,38.8,39.0,38.8,38.94,60200.0,29.72,29.8732,29.72,29.8272,60200.0
2006-01-09 11:15:00,39.0,39.25,38.95,39.25,76400.0,29.8732,30.0647,29.8349,30.0647,76400.0
2006-01-09 11:20:00,39.24,39.25,39.0,39.05,179200.0,30.057,30.0647,29.8732,29.9115,179200.0
2006-01-09 11:25:00,39.06,39.1,39.01,39.04,65100.0,29.9191,29.9498,29.8808,29.9038,65100.0
2006-01-09 11:30:00,39.04,39.17,39.01,39.09,54400.0,29.9038,30.0034,29.8808,29.9421,54400.0
2006-01-09 11:35:00,39.07,39.1,38.98,39.02,50300.0,29.9268,29.9498,29.8579,29.8885,50300.0
2006-01-09 11:40:00,39.03,39.25,39.02,39.07,41100.0,29.8962,30.0647,29.8885,29.9268,41100.0
2006-01-09 11:45:00,39.06,39.58,39.05,39.58,142700.0,29.9191,30.3174,29.9115,30.3174,142700.0
2006-01-09 11:50:00,39.49,39.64,39.42,39.55,126100.0,30.2485,30.3634,30.1949,30.2945,126100.0
2006-01-09 11:55:00,39.54,39.55,39.37,39.5,75400.0,30.2868,30.2945,30.1566,30.2562,75400.0
2006-01-09 12:00:00,39.49,39.52,39.39,39.47,37300.0,30.2485,30.2715,30.1719,30.2332,37300.0
2006-01-09 12:05:00,39.47,39.51,39.41,39.49,42200.0,30.2332,30.2638,30.1872,30.2485,42200.0
2006-01-09 12:10:00,39.49,39.52,39.4,39.45,28300.0,30.2485,30.2715,30.1796,30.2179,28300.0
2006-01-09 12:15:00,39.45,39.45,39.36,39.37,26600.0,30.2179,30.2179,30.1489,30.1566,26600.0
2006-01-09 12:20:00,39.36,39.37,39.23,39.25,42800.0,30.1489,30.1566,30.0494,30.0647,42800.0
2006-01-09 12:25:00,39.25,39.33,39.23,39.29,33900.0,30.0647,30.126,30.0494,30.0953,33900.0
2006-01-09 12:30:00,39.29,39.33,39.28,39.3,94400.0,30.0953,30.126,30.0877,30.103,94400.0
2006-01-09 12:35:00,39.31,39.33,39.3,39.32,14800.0,30.1106,30.126,30.103,30.1183,14800.0
2006-01-09 12:40:00,39.31,39.35,39.29,39.34,32100.0,30.1106,30.1413,30.0953,30.1336,32100.0
2006-01-09 12:45:00,39.33,39.47,39.33,39.45,111600.0,30.126,30.2332,30.126,30.2179,111600.0
2006-01-09 12:50:00,39.45,39.48,39.44,39.47,24500.0,30.2179,30.2408,30.2102,30.2332,24500.0
2006-01-09 12:55:00,39.47,39.51,39.44,39.46,33200.0,30.2332,30.2638,30.2102,30.2255,33200.0
2006-01-09 13:00:00,39.46,39.54,39.46,39.54,19300.0,30.2255,30.2868,30.2255,30.2868,19300.0
2006-01-09 13:05:00,39.54,39.57,39.49,39.53,31500.0,30.2868,30.3098,30.2485,30.2791,31500.0
2006-01-09 13:10:00,39.54,39.66,39.53,39.57,45300.0,30.2868,30.3787,30.2791,30.3098,45300.0
2006-01-09 13:15:00,39.59,39.61,39.56,39.61,24800.0,30.3251,30.3404,30.3021,30.3404,24800.0
2006-01-09 13:20:00,39.61,39.66,39.58,39.6,26400.0,30.3404,30.3787,30.3174,30.3328,26400.0
2006-01-09 13:25:00,39.6,39.64,39.57,39.62,21100.0,30.3328,30.3634,30.3098,30.3481,21100.0
2006-01-09 13:30:00,39.62,39.74,39.61,39.7,37200.0,30.3481,30.44,30.3404,30.4094,37200.0
2006-01-09 13:35:00,39.69,39.88,39.67,39.86,39500.0,30.4017,30.5472,30.3864,30.5319,39500.0
2006-01-09 13:40:00,39.84,39.87,39.71,39.74,26700.0,30.5166,30.5396,30.417,30.44,26700.0
2006-01-09 13:45:00,39.74,39.84,39.74,39.82,42500.0,30.44,30.5166,30.44,30.5013,42500.0
2006-01-09 13:50:00,39.82,39.86,39.78,39.78,34500.0,30.5013,30.5319,30.4706,30.4706,34500.0
2006-01-09 13:55:00,39.79,39.79,39.74,39.77,45400.0,30.4783,30.4783,30.44,30.463,45400.0
2006-01-09 14:00:00,39.77,39.89,39.75,39.87,64200.0,30.463,30.5549,30.4477,30.5396,64200.0
2006-01-09 14:05:00,39.87,39.91,39.87,39.9,44000.0,30.5396,30.5702,30.5396,30.5626,44000.0
2006-01-09 14:10:00,39.91,39.93,39.9,39.92,60200.0,30.5702,30.5855,30.5626,30.5779,60200.0
2006-01-09 14:15:00,39.92,39.97,39.91,39.91,51400.0,30.5779,30.6162,30.5702,30.5702,51400.0
2006-01-09 14:20:00,39.92,39.97,39.91,39.95,45700.0,30.5779,30.6162,30.5702,30.6009,45700.0
2006-01-09 14:25:00,39.96,39.97,39.9,39.9,49500.0,30.6085,30.6162,30.5626,30.5626,49500.0
2006-01-09 14:30:00,39.9,39.9,39.7,39.74,65600.0,30.5626,30.5626,30.4094,30.44,65600.0
2006-01-09 14:35:00,39.74,39.78,39.7,39.78,37400.0,30.44,30.4706,30.4094,30.4706,37400.0
2006-01-09 14:40:00,39.75,39.75,39.56,39.61,85700.0,30.4477,30.4477,30.3021,30.3404,85700.0
2006-01-09 14:45:00,39.63,39.75,39.58,39.68,43200.0,30.3557,30.4477,30.3174,30.394,43200.0
2006-01-09 14:50:00,39.66,39.74,39.66,39.68,27900.0,30.3787,30.44,30.3787,30.394,27900.0
2006-01-09 14:55:00,39.66,39.68,39.58,39.59,51400.0,30.3787,30.394,30.3174,30.3251,51400.0
2006-01-09 15:00:00,39.59,39.67,39.59,39.66,67500.0,30.3251,30.3864,30.3251,30.3787,67500.0
2006-01-09 15:05:00,39.67,39.67,39.64,39.67,29600.0,30.3864,30.3864,30.3634,30.3864,29600.0
2006-01-09 15:10:00,39.68,39.72,39.67,39.72,42700.0,30.394,30.4247,30.3864,30.4247,42700.0
2006-01-09 15:15:00,39.71,39.74,39.7,39.7,48500.0,30.417,30.44,30.4094,30.4094,48500.0
2006-01-09 15:20:00,39.7,39.73,39.68,39.72,62100.0,30.4094,30.4323,30.394,30.4247,62100.0
2006-01-09 15:25:00,39.69,39.71,39.67,39.71,41200.0,30.4017,30.417,30.3864,30.417,41200.0
2006-01-09 15:30:00,39.7,39.75,39.69,39.74,82400.0,30.4094,30.4477,30.4017,30.44,82400.0
2006-01-09 15:35:00,39.74,39.79,39.74,39.74,58100.0,30.44,30.4783,30.44,30.44,58100.0
2006-01-09 15:40:00,39.75,39.98,39.74,39.96,97300.0,30.4477,30.6238,30.44,30.6085,97300.0
2006-01-09 15:45:00,39.98,40.1,39.97,40.05,150200.0,30.6238,30.7158,30.6162,30.6775,150200.0
2006-01-09 15:50:00,40.01,40.09,39.95,39.95,136700.0,30.6468,30.7081,30.6009,30.6009,136700.0
2006-01-09 15:55:00,39.96,40.03,39.94,39.95,157500.0,30.6085,30.6621,30.5932,30.6009,157500.0
2006-01-10 09:30:00,40.5,40.5,40.49,40.5,118200.0,31.0221,31.0221,31.0145,31.0221,118200.0
2006-01-10 09:35:00,40.35,40.39,40.15,40.15,57600.0,30.9072,30.9379,30.7541,30.7541,57600.0
2006-01-10 09:40:00,40.14,40.22,40.0,40.22,65500.0,30.7464,30.8077,30.6392,30.8077,65500.0
2006-01-10 09:45:00,40.22,40.23,40.11,40.14,41600.0,30.8077,30.8153,30.7234,30.7464,41600.0
2006-01-10 09:50:00,40.14,40.21,40.08,40.15,97200.0,30.7464,30.8,30.7004,30.7541,97200.0
2006-01-10 09:55:00,40.13,40.18,40.09,40.13,46600.0,30.7387,30.777,30.7081,30.7387,46600.0
2006-01-10 10:00:00,40.12,40.25,40.08,40.24,64500.0,30.7311,30.8307,30.7004,30.823,64500.0
2006-01-10 10:05:00,40.25,40.34,40.24,40.24,71800.0,30.8307,30.8996,30.823,30.823,71800.0
2006-01-10 10:10:00,40.25,40.25,40.1,40.12,70100.0,30.8307,30.8307,30.7158,30.7311,70100.0
2006-01-10 10:15:00,40.13,40.2,40.11,40.19,55000.0,30.7387,30.7924,30.7234,30.7847,55000.0
2006-01-10 10:20:00,40.18,40.19,40.04,40.07,45200.0,30.777,30.7847,30.6698,30.6928,45200.0
2006-01-10 10:25:00,40.08,40.23,40.08,40.16,56100.0,30.7004,30.8153,30.7004,30.7617,56100.0
2006-01-10 10:30:00,40.16,40.2,40.14,40.17,34000.0,30.7617,30.7924,30.7464,30.7694,34000.0
2006-01-10 10:35:00,40.16,40.23,40.16,40.18,70300.0,30.7617,30.8153,30.7617,30.777,70300.0
2006-01-10 10:40:00,40.18,40.2,40.17,40.18,28200.0,30.777,30.7924,30.7694,30.777,28200.0
2006-01-10 10:45:00,40.16,40.22,40.16,40.2,31800.0,30.7617,30.8077,30.7617,30.7924,31800.0
2006-01-10 10:50:00,40.21,40.23,40.19,40.21,34500.0,30.8,30.8153,30.7847,30.8,34500.0
2006-01-10 10:55:00,40.21,40.25,40.21,40.23,30300.0,30.8,30.8307,30.8,30.8153,30300.0
2006-01-10 11:00:00,40.23,40.24,40.17,40.17,31300.0,30.8153,30.823,30.7694,30.7694,31300.0
2006-01-10 11:05:00,40.17,40.18,40.05,40.07,64500.0,30.7694,30.777,30.6775,30.6928,64500.0
2006-01-10 11:10:00,40.07,40.16,40.07,40.11,33400.0,30.6928,30.7617,30.6928,30.7234,33400.0
2006-01-10 11:15:00,40.11,40.16,40.09,40.09,55500.0,30.7234,30.7617,30.7081,30.7081,55500.0
2006-01-10 11:20:00,40.09,40.1,40.06,40.06,22900.0,30.7081,30.7158,30.6851,30.6851,22900.0
2006-01-10 11:25:00,40.06,40.06,39.95,39.96,55500.0,30.6851,30.6851,30.6009,30.6085,55500.0
2006-01-10 11:30:00,39.96,39.97,39.87,39.9,80100.0,30.6085,30.6162,30.5396,30.5626,80100.0
2006-01-10 11:35:00,39.88,39.98,39.88,39.98,70200.0,30.5472,30.6238,30.5472,30.6238,70200.0
2006-01-10 11:40:00,39.97,40.01,39.97,40.01,61100.0,30.6162,30.6468,30.6162,30.6468,61100.0
2006-01-10 11:45:00,40.0,40.04,39.94,39.97,298900.0,30.6392,30.6698,30.5932,30.6162,298900.0
2006-01-10 11:50:00,39.97,39.97,39.9,39.91,105400.0,30.6162,30.6162,30.5626,30.5702,105400.0
2006-01-10 11:55:00,39.92,39.95,39.86,39.94,39000.0,30.5779,30.6009,30.5319,30.5932,39000.0
2006-01-10 12:00:00,39.94,39.95,39.82,39.92,38100.0,30.5932,30.6009,30.5013,30.5779,38100.0
2006-01-10 12:05:00,39.92,40.03,39.89,40.03,41100.0,30.5779,30.6621,30.5549,30.6621,41100.0
2006-01-10 12:10:00,40.02,40.05,39.99,40.03,51200.0,30.6545,30.6775,30.6315,30.6621,51200.0
2006-01-10 12:15:00,40.06,40.06,40.03,40.06,44900.0,30.6851,30.6851,30.6621,30.6851,44900.0
2006-01-10 12:20:00,40.06,40.06,39.97,39.97,25800.0,30.6851,30.6851,30.6162,30.6162,25800.0
2006-01-10 12:25:00,39.99,40.02,39.96,39.96,27500.0,30.6315,30.6545,30.6085,30.6085,27500.0
2006-01-10 12:30:00,39.96,39.98,39.93,39.98,26500.0,30.6085,30.6238,30.5855,30.6238,26500.0
2006-01-10 12:35:00,39.97,40.04,39.96,40.03,22200.0,30.6162,30.6698,30.6085,30.6621,22200.0
2006-01-10 12:40:00,40.02,40.05,39.98,40.0,38700.0,30.6545,30.6775,30.6238,30.6392,38700.0
2006-01-10 12:45:00,40.0,40.01,39.94,40.0,40100.0,30.6392,30.6468,30.5932,30.6392,40100.0
2006-01-10 12:50:00,39.98,39.99,39.95,39.96,13700.0,30.6238,30.6315,30.6009,30.6085,13700.0
2006-01-10 12:55:00,39.96,40.0,39.95,40.0,20700.0,30.6085,30.6392,30.6009,30.6392,20700.0
2006-01-10 13:00:00,39.99,40.0,39.98,39.99,35300.0,30.6315,30.6392,30.6238,30.6315,35300.0
2006-01-10 13:05:00,39.99,40.08,39.98,40.05,68200.0,30.6315,30.7004,30.6238,30.6775,68200.0
2006-01-10 13:10:00,40.06,40.15,40.06,40.14,54700.0,30.6851,30.7541,30.6851,30.7464,54700.0
2006-01-10 13:15:00,40.13,40.36,40.13,40.29,77600.0,30.7387,30.9149,30.7387,30.8613,77600.0
2006-01-10 13:20:00,40.29,40.29,40.17,40.22,61800.0,30.8613,30.8613,30.7694,30.8077,61800.0
2006-01-10 13:25:00,40.21,40.24,40.07,40.1,60600.0,30.8,30.823,30.6928,30.7158,60600.0
2006-01-10 13:30:00,40.11,40.19,40.08,40.09,73800.0,30.7234,30.7847,30.7004,30.7081,73800.0
2006-01-10 13:35:00,40.11,40.25,40.09,40.25,43500.0,30.7234,30.8307,30.7081,30.8307,43500.0
2006-01-10 13:40:00,40.28,40.34,40.23,40.28,24100.0,30.8536,30.8996,30.8153,30.8536,24100.0
2006-01-10 13:45:00,40.28,40.35,40.27,40.33,35000.0,30.8536,30.9072,30.846,30.8919,35000.0
2006-01-10 13:50:00,40.34,40.44,40.33,40.42,40100.0,30.8996,30.9762,30.8919,30.9609,40100.0
2006-01-10 13:55:00,40.42,40.42,40.29,40.29,28100.0,30.9609,30.9609,30.8613,30.8613,28100.0
2006-01-10 14:00:00,40.3,40.31,40.16,40.16,34500.0,30.869,30.8766,30.7617,30.7617,34500.0
2006-01-10 14:05:00,40.17,40.2,40.15,40.19,26300.0,30.7694,30.7924,30.7541,30.7847,26300.0
2006-01-10 14:10:00,40.2,40.23,40.2,40.2,22900.0,30.7924,30.8153,30.7924,30.7924,22900.0
2006-01-10 14:15:00,40.2,40.21,40.12,40.12,35500.0,30.7924,30.8,30.7311,30.7311,35500.0
2006-01-10 14:20:00,40.13,40.2,40.12,40.19,39600.0,30.7387,30.7924,30.7311,30.7847,39600.0
2006-01-10 14:25:00,40.19,40.2,40.12,40.18,35600.0,30.7847,30.7924,30.7311,30.777,35600.0
2006-01-10 14:30:00,40.19,40.19,40.12,40.12,24500.0,30.7847,30.7847,30.7311,30.7311,24500.0
2006-01-10 14:35:00,40.13,40.16,40.11,40.15,23000.0,30.7387,30.7617,30.7234,30.7541,23000.0
2006-01-10 14:40:00,40.15,40.25,40.15,40.22,27000.0,30.7541,30.8307,30.7541,30.8077,27000.0
2006-01-10 14:45:00,40.21,40.22,40.18,40.18,63200.0,30.8,30.8077,30.777,30.777,63200.0
2006-01-10 14:50:00,40.19,40.2,40.17,40.17,30900.0,30.7847,30.7924,30.7694,30.7694,30900.0
2006-01-10 14:55:00,40.17,40.18,40.16,40.17,24000.0,30.7694,30.777,30.7617,30.7694,24000.0
2006-01-10 15:00:00,40.17,40.22,40.13,40.15,42700.0,30.7694,30.8077,30.7387,30.7541,42700.0
2006-01-10 15:05:00,40.16,40.2,40.15,40.19,18200.0,30.7617,30.7924,30.7541,30.7847,18200.0
2006-01-10 15:10:00,40.18,40.2,40.17,40.18,24900.0,30.777,30.7924,30.7694,30.777,24900.0
2006-01-10 15:15:00,40.17,40.18,40.11,40.15,40200.0,30.7694,30.777,30.7234,30.7541,40200.0
2006-01-10 15:20:00,40.15,40.21,40.14,40.18,50000.0,30.7541,30.8,30.7464,30.777,50000.0
2006-01-10 15:25:00,40.19,40.19,40.16,40.17,15900.0,30.7847,30.7847,30.7617,30.7694,15900.0
2006-01-10 15:30:00,40.18,40.27,40.17,40.27,21700.0,30.777,30.846,30.7694,30.846,21700.0
2006-01-10 15:35:00,40.3,40.46,40.19,40.39,110600.0,30.869,30.9915,30.7847,30.9379,110600.0
2006-01-10 15:40:00,40.4,40.42,40.39,40.41,94600.0,30.9455,30.9609,30.9379,30.9532,94600.0
2006-01-10 15:45:00,40.4,40.42,40.34,40.35,31700.0,30.9455,30.9609,30.8996,30.9072,31700.0
2006-01-10 15:50:00,40.35,40.36,40.18,40.34,53800.0,30.9072,30.9149,30.777,30.8996,53800.0
2006-01-10 15:55:00,40.34,40.34,40.33,40.33,45000.0,30.8996,30.8996,30.8919,30.8919,45000.0
2006-01-11 09:30:00,40.34,40.5,40.2,40.2,52300.0,30.8996,31.0221,30.7924,30.7924,52300.0
2006-01-11 09:35:00,40.21,40.31,40.12,40.19,24800.0,30.8,30.8766,30.7311,30.7847,24800.0
2006-01-11 09:40:00,40.2,40.23,40.14,40.14,34400.0,30.7924,30.8153,30.7464,30.7464,34400.0
2006-01-11 09:45:00,40.14,40.14,40.04,40.05,46600.0,30.7464,30.7464,30.6698,30.6775,46600.0
2006-01-11 09:50:00,40.05,40.17,40.04,40.1,73600.0,30.6775,30.7694,30.6698,30.7158,73600.0
2006-01-11 09:55:00,40.11,40.2,40.1,40.2,47500.0,30.7234,30.7924,30.7158,30.7924,47500.0
2006-01-11 10:00:00,40.2,40.22,40.1,40.22,36700.0,30.7924,30.8077,30.7158,30.8077,36700.0
2006-01-11 10:05:00,40.22,40.4,40.22,40.4,34500.0,30.8077,30.9455,30.8077,30.9455,34500.0
2006-01-11 10:10:00,40.41,40.43,40.27,40.28,26700.0,30.9532,30.9685,30.846,30.8536,26700.0
2006-01-11 10:15:00,40.28,40.33,40.25,40.32,29500.0,30.8536,30.8919,30.8307,30.8843,29500.0
2006-01-11 10:20:00,40.33,40.5,40.33,40.5,85100.0,30.8919,31.0221,30.8919,31.0221,85100.0
2006-01-11 10:25:00,40.48,40.48,40.41,40.41,48000.0,31.0068,31.0068,30.9532,30.9532,48000.0
2006-01-11 10:30:00,40.41,40.44,40.4,40.4,34800.0,30.9532,30.9762,30.9455,30.9455,34800.0
2006-01-11 10:35:00,40.4,40.4,40.35,40.38,13500.0,30.9455,30.9455,30.9072,30.9302,13500.0
2006-01-11 10:40:00,40.39,40.45,40.35,40.42,22000.0,30.9379,30.9838,30.9072,30.9609,22000.0
2006-01-11 10:45:00,40.43,40.44,40.39,40.42,21000.0,30.9685,30.9762,30.9379,30.9609,21000.0
2006-01-11 10:50:00,40.43,40.44,40.39,40.39,28200.0,30.9685,30.9762,30.9379,30.9379,28200.0
2006-01-11 10:55:00,40.4,40.43,40.38,40.43,23000.0,30.9455,30.9685,30.9302,30.9685,23000.0
2006-01-11 11:00:00,40.42,40.49,40.41,40.49,21000.0,30.9609,31.0145,30.9532,31.0145,21000.0
2006-01-11 11:05:00,40.5,40.56,40.49,40.52,16500.0,31.0221,31.0681,31.0145,31.0375,16500.0
2006-01-11 11:10:00,40.55,40.56,40.53,40.56,39200.0,31.0604,31.0681,31.0451,31.0681,39200.0
2006-01-11 11:15:00,40.55,40.71,40.55,40.71,32100.0,31.0604,31.183,31.0604,31.183,32100.0
2006-01-11 11:20:00,40.71,40.78,40.67,40.73,31700.0,31.183,31.2366,31.1524,31.1983,31700.0
2006-01-11 11:25:00,40.73,40.73,40.64,40.7,20000.0,31.1983,31.1983,31.1294,31.1753,20000.0
2006-01-11 11:30:00,40.7,40.71,40.67,40.7,17200.0,31.1753,31.183,31.1524,31.1753,17200.0
2006-01-11 11:35:00,40.7,40.75,40.65,40.75,26100.0,31.1753,31.2136,31.137,31.2136,26100.0
2006-01-11 11:40:00,40.75,40.77,40.63,40.64,32800.0,31.2136,31.229,31.1217,31.1294,32800.0
2006-01-11 11:45:00,40.64,40.64,40.59,40.6,26700.0,31.1294,31.1294,31.0911,31.0987,26700.0
2006-01-11 11:50:00,40.6,40.61,40.56,40.56,14400.0,31.0987,31.1064,31.0681,31.0681,14400.0
2006-01-11 11:55:00,40.56,40.65,40.55,40.64,44200.0,31.0681,31.137,31.0604,31.1294,44200.0
2006-01-11 12:00:00,40.63,40.65,40.58,40.59,50900.0,31.1217,31.137,31.0834,31.0911,50900.0
2006-01-11 12:05:00,40.59,40.61,40.58,40.6,12300.0,31.0911,31.1064,31.0834,31.0987,12300.0
2006-01-11 12:10:00,40.6,40.6,40.58,40.58,12500.0,31.0987,31.0987,31.0834,31.0834,12500.0
2006-01-11 12:15:00,40.58,40.61,40.57,40.6,21400.0,31.0834,31.1064,31.0758,31.0987,21400.0
2006-01-11 12:20:00,40.6,40.68,40.6,40.67,22100.0,31.0987,31.16,31.0987,31.1524,22100.0
2006-01-11 12:25:00,40.68,40.75,40.66,40.7,29300.0,31.16,31.2136,31.1447,31.1753,29300.0
2006-01-11 12:30:00,40.7,40.73,40.7,40.71,15100.0,31.1753,31.1983,31.1753,31.183,15100.0
2006-01-11 12:35:00,40.7,40.75,40.7,40.74,21700.0,31.1753,31.2136,31.1753,31.206,21700.0
2006-01-11 12:40:00,40.74,40.74,40.7,40.71,13300.0,31.206,31.206,31.1753,31.183,13300.0
2006-01-11 12:45:00,40.71,40.8,40.71,40.77,52200.0,31.183,31.2519,31.183,31.229,52200.0
2006-01-11 12:50:00,40.76,40.78,40.74,40.76,15000.0,31.2213,31.2366,31.206,31.2213,15000.0
2006-01-11 12:55:00,40.76,40.78,40.74,40.77,18300.0,31.2213,31.2366,31.206,31.229,18300.0
2006-01-11 13:00:00,40.77,40.79,40.76,40.76,18400.0,31.229,31.2443,31.2213,31.2213,18400.0
2006-01-11 13:05:00,40.77,40.79,40.77,40.78,27100.0,31.229,31.2443,31.229,31.2366,27100.0
2006-01-11 13:10:00,40.78,40.86,40.78,40.83,51000.0,31.2366,31.2979,31.2366,31.2749,51000.0
2006-01-11 13:15:00,40.83,40.93,40.79,40.9,71200.0,31.2749,31.3515,31.2443,31.3285,71200.0
2006-01-11 13:20:00,40.9,40.93,40.89,40.91,30400.0,31.3285,31.3515,31.3209,31.3362,30400.0
2006-01-11 13:25:00,40.91,40.93,40.91,40.92,17200.0,31.3362,31.3515,31.3362,31.3439,17200.0
2006-01-11 13:30:00,40.92,40.96,40.85,40.85,71200.0,31.3439,31.3745,31.2902,31.2902,71200.0
2006-01-11 13:35:00,40.85,40.92,40.85,40.91,34800.0,31.2902,31.3439,31.2902,31.3362,34800.0
2006-01-11 13:40:00,40.91,40.99,40.88,40.99,33200.0,31.3362,31.3975,31.3132,31.3975,33200.0
2006-01-11 13:45:00,40.96,40.96,40.92,40.93,7300.0,31.3745,31.3745,31.3439,31.3515,7300.0
2006-01-11 13:50:00,40.92,40.94,40.92,40.94,15800.0,31.3439,31.3592,31.3439,31.3592,15800.0
2006-01-11 13:55:00,41.02,41.03,40.93,41.03,57100.0,31.4205,31.4281,31.3515,31.4281,57100.0
2006-01-11 14:00:00,41.04,41.1,41.02,41.02,59300.0,31.4358,31.4817,31.4205,31.4205,59300.0
2006-01-11 14:05:00,41.02,41.11,41.02,41.1,41400.0,31.4205,31.4894,31.4205,31.4817,41400.0
2006-01-11 14:10:00,41.1,41.19,41.1,41.17,53900.0,31.4817,31.5507,31.4817,31.5354,53900.0
2006-01-11 14:15:00,41.15,41.25,41.15,41.22,82200.0,31.52,31.5966,31.52,31.5737,82200.0
2006-01-11 14:20:00,41.22,41.25,41.22,41.23,22600.0,31.5737,31.5966,31.5737,31.5813,22600.0
2006-01-11 14:25:00,41.23,41.25,41.19,41.22,26900.0,31.5813,31.5966,31.5507,31.5737,26900.0
2006-01-11 14:30:00,41.22,41.29,41.21,41.28,59300.0,31.5737,31.6273,31.566,31.6196,59300.0
2006-01-11 14:35:00,41.25,41.29,41.24,41.29,38800.0,31.5966,31.6273,31.589,31.6273,38800.0
2006-01-11 14:40:00,41.29,41.6,41.29,41.57,95400.0,31.6273,31.8647,31.6273,31.8417,95400.0
2006-01-11 14:45:00,41.58,41.58,41.4,41.41,40600.0,31.8494,31.8494,31.7115,31.7192,40600.0
2006-01-11 14:50:00,41.41,41.44,41.4,41.44,21300.0,31.7192,31.7422,31.7115,31.7422,21300.0
2006-01-11 14:55:00,41.49,41.54,41.46,41.54,43300.0,31.7805,31.8188,31.7575,31.8188,43300.0
2006-01-11 15:00:00,41.54,41.62,41.53,41.58,49500.0,31.8188,31.88,31.8111,31.8494,49500.0
2006-01-11 15:05:00,41.58,41.66,41.58,41.6,86100.0,31.8494,31.9107,31.8494,31.8647,86100.0
2006-01-11 15:10:00,41.61,41.61,41.5,41.5,28500.0,31.8724,31.8724,31.7881,31.7881,28500.0
2006-01-11 15:15:00,41.5,41.51,41.48,41.51,49400.0,31.7881,31.7958,31.7728,31.7958,49400.0
2006-01-11 15:20:00,41.5,41.5,41.48,41.49,20700.0,31.7881,31.7881,31.7728,31.7805,20700.0
2006-01-11 15:25:00,41.48,41.48,41.41,41.42,68500.0,31.7728,31.7728,31.7192,31.7268,68500.0
2006-01-11 15:30:00,41.42,41.43,41.37,41.37,48700.0,31.7268,31.7345,31.6885,31.6885,48700.0
2006-01-11 15:35:00,41.38,41.39,41.35,41.37,65200.0,31.6962,31.7039,31.6732,31.6885,65200.0
2006-01-11 15:40:00,41.37,41.38,41.34,41.34,42900.0,31.6885,31.6962,31.6656,31.6656,42900.0
2006-01-11 15:45:00,41.34,41.34,41.3,41.3,51400.0,31.6656,31.6656,31.6349,31.6349,51400.0
2006-01-11 15:50:00,41.3,41.31,41.3,41.3,39900.0,31.6349,31.6426,31.6349,31.6349,39900.0
2006-01-11 15:55:00,41.31,41.36,41.31,41.35,108500.0,31.6426,31.6809,31.6426,31.6732,108500.0
2006-01-12 09:30:00,41.0,41.01,40.87,40.99,73100.0,31.4051,31.4128,31.3056,31.3975,73100.0
2006-01-12 09:35:00,40.99,40.99,40.59,40.61,79700.0,31.3975,31.3975,31.0911,31.1064,79700.0
2006-01-12 09:40:00,40.59,40.88,40.55,40.75,73300.0,31.0911,31.3132,31.0604,31.2136,73300.0
2006-01-12 09:45:00,40.75,40.94,40.7,40.89,50900.0,31.2136,31.3592,31.1753,31.3209,50900.0
2006-01-12 09:50:00,40.91,40.98,40.83,40.95,33400.0,31.3362,31.3898,31.2749,31.3668,33400.0
2006-01-12 09:55:00,40.96,40.96,40.75,40.81,44000.0,31.3745,31.3745,31.2136,31.2596,44000.0
2006-01-12 10:00:00,40.81,40.83,40.71,40.73,39300.0,31.2596,31.2749,31.183,31.1983,39300.0
2006-01-12 10:05:00,40.71,40.73,40.59,40.69,62200.0,31.183,31.1983,31.0911,31.1677,62200.0
2006-01-12 10:10:00,40.69,40.81,40.64,40.64,61900.0,31.1677,31.2596,31.1294,31.1294,61900.0
2006-01-12 10:15:00,40.63,40.7,40.6,40.67,46600.0,31.1217,31.1753,31.0987,31.1524,46600.0
2006-01-12 10:20:00,40.65,40.73,40.65,40.67,41700.0,31.137,31.1983,31.137,31.1524,41700.0
2006-01-12 10:25:00,40.69,40.76,40.69,40.69,17600.0,31.1677,31.2213,31.1677,31.1677,17600.0
2006-01-12 10:30:00,40.71,40.74,40.69,40.72,12300.0,31.183,31.206,31.1677,31.1907,12300.0
2006-01-12 10:35:00,40.72,40.8,40.72,40.8,75200.0,31.1907,31.2519,31.1907,31.2519,75200.0
2006-01-12 10:40:00,40.8,40.81,40.76,40.81,30400.0,31.2519,31.2596,31.2213,31.2596,30400.0
2006-01-12 10:45:00,40.8,40.82,40.77,40.8,39100.0,31.2519,31.2673,31.229,31.2519,39100.0
2006-01-12 10:50:00,40.79,40.8,40.78,40.8,73400.0,31.2443,31.2519,31.2366,31.2519,73400.0
2006-01-12 10:55:00,40.8,40.81,40.77,40.8,40000.0,31.2519,31.2596,31.229,31.2519,40000.0
2006-01-12 11:00:00,40.8,40.85,40.79,40.82,47600.0,31.2519,31.2902,31.2443,31.2673,47600.0
2006-01-12 11:05:00,40.82,40.83,40.78,40.81,27000.0,31.2673,31.2749,31.2366,31.2596,27000.0
2006-01-12 11:10:00,40.79,40.8,40.77,40.8,19000.0,31.2443,31.2519,31.229,31.2519,19000.0
2006-01-12 11:15:00,40.81,40.84,40.8,40.82,24500.0,31.2596,31.2826,31.2519,31.2673,24500.0
2006-01-12 11:20:00,40.82,40.85,40.81,40.84,20600.0,31.2673,31.2902,31.2596,31.2826,20600.0
2006-01-12 11:25:00,40.84,40.86,40.77,40.79,24400.0,31.2826,31.2979,31.229,31.2443,24400.0
2006-01-12 11:30:00,40.79,40.83,40.78,40.83,31200.0,31.2443,31.2749,31.2366,31.2749,31200.0
2006-01-12 11:35:00,40.83,40.83,40.8,40.8,36400.0,31.2749,31.2749,31.2519,31.2519,36400.0
2006-01-12 11:40:00,40.79,40.8,40.74,40.74,11100.0,31.2443,31.2519,31.206,31.206,11100.0
2006-01-12 11:45:00,40.73,40.73,40.65,40.65,14900.0,31.1983,31.1983,31.137,31.137,14900.0
2006-01-12 11:50:00,40.66,40.73,40.61,40.67,56700.0,31.1447,31.1983,31.1064,31.1524,56700.0
2006-01-12 11:55:00,40.67,40.73,40.64,40.64,17100.0,31.1524,31.1983,31.1294,31.1294,17100.0
2006-01-12 12:00:00,40.64,40.68,40.6,40.68,32300.0,31.1294,31.16,31.0987,31.16,32300.0
2006-01-12 12:05:00,40.68,40.7,40.64,40.7,103900.0,31.16,31.1753,31.1294,31.1753,103900.0
2006-01-12 12:10:00,40.7,40.7,40.63,40.65,97600.0,31.1753,31.1753,31.1217,31.137,97600.0
2006-01-12 12:15:00,40.66,40.71,40.65,40.69,16700.0,31.1447,31.183,31.137,31.1677,16700.0
2006-01-12 12:20:00,40.7,40.7,40.67,40.67,12600.0,31.1753,31.1753,31.1524,31.1524,12600.0
2006-01-12 12:25:00,40.66,40.66,40.65,40.65,12600.0,31.1447,31.1447,31.137,31.137,12600.0
2006-01-12 12:30:00,40.65,40.66,40.65,40.65,12500.0,31.137,31.1447,31.137,31.137,12500.0
2006-01-12 12:35:00,40.66,40.66,40.65,40.65,11700.0,31.1447,31.1447,31.137,31.137,11700.0
2006-01-12 12:40:00,40.65,40.66,40.65,40.65,17300.0,31.137,31.1447,31.137,31.137,17300.0
2006-01-12 12:45:00,40.66,40.66,40.65,40.66,17100.0,31.1447,31.1447,31.137,31.1447,17100.0
2006-01-12 12:50:00,40.66,40.66,40.64,40.65,12700.0,31.1447,31.1447,31.1294,31.137,12700.0
2006-01-12 12:55:00,40.66,40.66,40.6,40.61,54100.0,31.1447,31.1447,31.0987,31.1064,54100.0
2006-01-12 13:00:00,40.61,40.61,40.51,40.54,48400.0,31.1064,31.1064,31.0298,31.0528,48400.0
2006-01-12 13:05:00,40.55,40.56,40.54,40.54,24300.0,31.0604,31.0681,31.0528,31.0528,24300.0
2006-01-12 13:10:00,40.54,40.56,40.5,40.5,80800.0,31.0528,31.0681,31.0221,31.0221,80800.0
2006-01-12 13:15:00,40.51,40.51,40.46,40.48,13300.0,31.0298,31.0298,30.9915,31.0068,13300.0
2006-01-12 13:20:00,40.48,40.48,40.46,40.47,3900.0,31.0068,31.0068,30.9915,30.9992,3900.0
2006-01-12 13:25:00,40.47,40.55,40.47,40.5,5400.0,30.9992,31.0604,30.9992,31.0221,5400.0
2006-01-12 13:30:00,40.54,40.62,40.51,40.55,42100.0,31.0528,31.1141,31.0298,31.0604,42100.0
2006-01-12 13:35:00,40.55,40.55,40.48,40.5,17400.0,31.0604,31.0604,31.0068,31.0221,17400.0
2006-01-12 13:40:00,40.5,40.61,40.5,40.61,25200.0,31.0221,31.1064,31.0221,31.1064,25200.0
2006-01-12 13:45:00,40.62,40.66,40.61,40.65,21200.0,31.1141,31.1447,31.1064,31.137,21200.0
2006-01-12 13:50:00,40.66,40.67,40.6,40.6,9000.0,31.1447,31.1524,31.0987,31.0987,9000.0
2006-01-12 13:55:00,40.6,40.61,40.54,40.56,18400.0,31.0987,31.1064,31.0528,31.0681,18400.0
2006-01-12 14:00:00,40.55,40.57,40.53,40.55,13500.0,31.0604,31.0758,31.0451,31.0604,13500.0
2006-01-12 14:05:00,40.54,40.56,40.5,40.51,39200.0,31.0528,31.0681,31.0221,31.0298,39200.0
2006-01-12 14:10:00,40.51,40.51,40.45,40.46,16300.0,31.0298,31.0298,30.9838,30.9915,16300.0
2006-01-12 14:15:00,40.45,40.55,40.45,40.53,29200.0,30.9838,31.0604,30.9838,31.0451,29200.0
2006-01-12 14:20:00,40.53,40.58,40.51,40.57,163600.0,31.0451,31.0834,31.0298,31.0758,163600.0
2006-01-12 14:25:00,40.57,40.57,40.55,40.55,23500.0,31.0758,31.0758,31.0604,31.0604,23500.0
2006-01-12 14:30:00,40.55,40.57,40.54,40.57,37900.0,31.0604,31.0758,31.0528,31.0758,37900.0
2006-01-12 14:35:00,40.56,40.57,40.54,40.55,13100.0,31.0681,31.0758,31.0528,31.0604,13100.0
2006-01-12 14:40:00,40.56,40.58,40.55,40.55,70400.0,31.0681,31.0834,31.0604,31.0604,70400.0
2006-01-12 14:45:00,40.55,40.57,40.52,40.54,35200.0,31.0604,31.0758,31.0375,31.0528,35200.0
2006-01-12 14:50:00,40.54,40.57,40.53,40.57,51300.0,31.0528,31.0758,31.0451,31.0758,51300.0
2006-01-12 14:55:00,40.55,40.56,40.53,40.56,23900.0,31.0604,31.0681,31.0451,31.0681,23900.0
2006-01-12 15:00:00,40.55,40.56,40.55,40.56,30900.0,31.0604,31.0681,31.0604,31.0681,30900.0
2006-01-12 15:05:00,40.56,40.59,40.55,40.55,19100.0,31.0681,31.0911,31.0604,31.0604,19100.0
2006-01-12 15:10:00,40.56,40.56,40.55,40.56,13800.0,31.0681,31.0681,31.0604,31.0681,13800.0
2006-01-12 15:15:00,40.55,40.56,40.55,40.55,19000.0,31.0604,31.0681,31.0604,31.0604,19000.0
2006-01-12 15:20:00,40.56,40.57,40.54,40.54,24500.0,31.0681,31.0758,31.0528,31.0528,24500.0
2006-01-12 15:25:00,40.53,40.54,40.52,40.53,60400.0,31.0451,31.0528,31.0375,31.0451,60400.0
2006-01-12 15:30:00,40.52,40.53,40.51,40.52,18900.0,31.0375,31.0451,31.0298,31.0375,18900.0
2006-01-12 15:35:00,40.52,40.52,40.5,40.52,23000.0,31.0375,31.0375,31.0221,31.0375,23000.0
2006-01-12 15:40:00,40.51,40.51,40.47,40.48,27600.0,31.0298,31.0298,30.9992,31.0068,27600.0
2006-01-12 15:45:00,40.48,40.53,40.47,40.51,99000.0,31.0068,31.0451,30.9992,31.0298,99000.0
2006-01-12 15:50:00,40.51,40.53,40.5,40.5,36900.0,31.0298,31.0451,31.0221,31.0221,36900.0
2006-01-12 15:55:00,40.5,40.53,40.48,40.53,47100.0,31.0221,31.0451,31.0068,31.0451,47100.0
2006-01-13 09:30:00,40.4,40.41,40.2,40.26,94100.0,30.9455,30.9532,30.7924,30.8383,94100.0
2006-01-13 09:35:00,40.25,40.37,40.24,40.37,40000.0,30.8307,30.9226,30.823,30.9226,40000.0
2006-01-13 09:40:00,40.33,40.44,40.33,40.43,40600.0,30.8919,30.9762,30.8919,30.9685,40600.0
2006-01-13 09:45:00,40.44,40.55,40.44,40.5,27300.0,30.9762,31.0604,30.9762,31.0221,27300.0
2006-01-13 09:50:00,40.5,40.51,40.35,40.44,74500.0,31.0221,31.0298,30.9072,30.9762,74500.0
2006-01-13 09:55:00,40.44,40.46,40.43,40.46,900.0,30.9762,30.9915,30.9685,30.9915,900.0
2006-01-13 10:00:00,40.44,40.6,40.43,40.47,39300.0,30.9762,31.0987,30.9685,30.9992,39300.0
2006-01-13 10:05:00,40.46,40.7,40.46,40.7,52900.0,30.9915,31.1753,30.9915,31.1753,52900.0
2006-01-13 10:10:00,40.71,40.74,40.68,40.68,38100.0,31.183,31.206,31.16,31.16,38100.0
2006-01-13 10:15:00,40.67,40.7,40.61,40.67,33400.0,31.1524,31.1753,31.1064,31.1524,33400.0
2006-01-13 10:20:00,40.65,40.65,40.6,40.61,28200.0,31.137,31.137,31.0987,31.1064,28200.0
2006-01-13 10:25:00,40.63,40.64,40.61,40.63,30300.0,31.1217,31.1294,31.1064,31.1217,30300.0
2006-01-13 10:30:00,40.62,40.7,40.62,40.69,37900.0,31.1141,31.1753,31.1141,31.1677,37900.0
2006-01-13 10:35:00,40.67,40.72,40.64,40.72,23400.0,31.1524,31.1907,31.1294,31.1907,23400.0
2006-01-13 10:40:00,40.75,40.76,40.64,40.64,34900.0,31.2136,31.2213,31.1294,31.1294,34900.0
2006-01-13 10:45:00,40.62,40.63,40.51,40.52,21600.0,31.1141,31.1217,31.0298,31.0375,21600.0
2006-01-13 10:50:00,40.52,40.56,40.47,40.56,44000.0,31.0375,31.0681,30.9992,31.0681,44000.0
2006-01-13 10:55:00,40.55,40.56,40.48,40.53,15600.0,31.0604,31.0681,31.0068,31.0451,15600.0
2006-01-13 11:00:00,40.52,40.52,40.4,40.41,11600.0,31.0375,31.0375,30.9455,30.9532,11600.0
2006-01-13 11:05:00,40.4,40.45,40.32,40.35,11700.0,30.9455,30.9838,30.8843,30.9072,11700.0
2006-01-13 11:10:00,40.34,40.4,40.33,40.36,24600.0,30.8996,30.9455,30.8919,30.9149,24600.0
2006-01-13 11:15:00,40.36,40.43,40.35,40.39,14900.0,30.9149,30.9685,30.9072,30.9379,14900.0
2006-01-13 11:20:00,40.36,40.38,40.33,40.38,9900.0,30.9149,30.9302,30.8919,30.9302,9900.0
2006-01-13 11:25:00,40.39,40.41,40.37,40.39,12300.0,30.9379,30.9532,30.9226,30.9379,12300.0
2006-01-13 11:30:00,40.39,40.52,40.39,40.47,22600.0,30.9379,31.0375,30.9379,30.9992,22600.0
2006-01-13 11:35:00,40.47,40.49,40.43,40.43,9100.0,30.9992,31.0145,30.9685,30.9685,9100.0
2006-01-13 11:40:00,40.44,40.5,40.41,40.45,13400.0,30.9762,31.0221,30.9532,30.9838,13400.0
2006-01-13 11:45:00,40.44,40.49,40.44,40.49,7500.0,30.9762,31.0145,30.9762,31.0145,7500.0
2006-01-13 11:50:00,40.49,40.54,40.49,40.53,8900.0,31.0145,31.0528,31.0145,31.0451,8900.0
2006-01-13 11:55:00,40.52,40.54,40.48,40.51,6900.0,31.0375,31.0528,31.0068,31.0298,6900.0
2006-01-13 12:00:00,40.51,40.51,40.49,40.5,12000.0,31.0298,31.0298,31.0145,31.0221,12000.0
2006-01-13 12:05:00,40.5,40.5,40.42,40.44,9600.0,31.0221,31.0221,30.9609,30.9762,9600.0
2006-01-13 12:10:00,40.44,40.5,40.43,40.45,10500.0,30.9762,31.0221,30.9685,30.9838,10500.0
2006-01-13 12:15:00,40.46,40.46,40.38,40.39,7500.0,30.9915,30.9915,30.9302,30.9379,7500.0
2006-01-13 12:20:00,40.4,40.41,40.35,40.36,5800.0,30.9455,30.9532,30.9072,30.9149,5800.0
2006-01-13 12:25:00,40.35,40.36,40.32,40.33,9400.0,30.9072,30.9149,30.8843,30.8919,9400.0
2006-01-13 12:30:00,40.34,40.36,40.28,40.3,13200.0,30.8996,30.9149,30.8536,30.869,13200.0
2006-01-13 12:35:00,40.29,40.3,40.25,40.3,9100.0,30.8613,30.869,30.8307,30.869,9100.0
2006-01-13 12:40:00,40.29,40.29,40.22,40.22,10500.0,30.8613,30.8613,30.8077,30.8077,10500.0
2006-01-13 12:45:00,40.21,40.22,40.17,40.2,15700.0,30.8,30.8077,30.7694,30.7924,15700.0
2006-01-13 12:50:00,40.18,40.19,40.18,40.19,18900.0,30.777,30.7847,30.777,30.7847,18900.0
2006-01-13 12:55:00,40.19,40.25,40.19,40.22,17300.0,30.7847,30.8307,30.7847,30.8077,17300.0
2006-01-13 13:00:00,40.24,40.27,40.21,40.26,18000.0,30.823,30.846,30.8,30.8383,18000.0
2006-01-13 13:05:00,40.26,40.32,40.26,40.31,10000.0,30.8383,30.8843,30.8383,30.8766,10000.0
2006-01-13 13:10:00,40.31,40.34,40.3,40.31,10400.0,30.8766,30.8996,30.869,30.8766,10400.0
2006-01-13 13:15:00,40.31,40.32,40.28,40.29,6000.0,30.8766,30.8843,30.8536,30.8613,6000.0
2006-01-13 13:20:00,40.29,40.3,40.28,40.29,5600.0,30.8613,30.869,30.8536,30.8613,5600.0
2006-01-13 13:25:00,40.29,40.35,40.29,40.32,15800.0,30.8613,30.9072,30.8613,30.8843,15800.0
2006-01-13 13:30:00,40.34,40.35,40.32,40.32,5700.0,30.8996,30.9072,30.8843,30.8843,5700.0
2006-01-13 13:35:00,40.29,40.3,40.25,40.25,6400.0,30.8613,30.869,30.8307,30.8307,6400.0
2006-01-13 13:40:00,40.24,40.24,40.19,40.19,9700.0,30.823,30.823,30.7847,30.7847,9700.0
2006-01-13 13:45:00,40.18,40.18,40.13,40.14,13500.0,30.777,30.777,30.7387,30.7464,13500.0
2006-01-13 13:50:00,40.14,40.17,40.12,40.12,15600.0,30.7464,30.7694,30.7311,30.7311,15600.0
2006-01-13 13:55:00,40.12,40.18,40.09,40.15,23500.0,30.7311,30.777,30.7081,30.7541,23500.0
2006-01-13 14:00:00,40.14,40.16,40.11,40.16,10400.0,30.7464,30.7617,30.7234,30.7617,10400.0
2006-01-13 14:05:00,40.15,40.26,40.15,40.24,26700.0,30.7541,30.8383,30.7541,30.823,26700.0
2006-01-13 14:10:00,40.23,40.25,40.21,40.24,18300.0,30.8153,30.8307,30.8,30.823,18300.0
2006-01-13 14:15:00,40.21,40.25,40.17,40.25,20600.0,30.8,30.8307,30.7694,30.8307,20600.0
2006-01-13 14:20:00,40.26,40.29,40.26,40.29,22400.0,30.8383,30.8613,30.8383,30.8613,22400.0
2006-01-13 14:25:00,40.29,40.31,40.21,40.21,17200.0,30.8613,30.8766,30.8,30.8,17200.0
2006-01-13 14:30:00,40.2,40.26,40.2,40.22,18600.0,30.7924,30.8383,30.7924,30.8077,18600.0
2006-01-13 14:35:00,40.23,40.26,40.2,40.21,15800.0,30.8153,30.8383,30.7924,30.8,15800.0
2006-01-13 14:40:00,40.23,40.27,40.22,40.25,25300.0,30.8153,30.846,30.8077,30.8307,25300.0
2006-01-13 14:45:00,40.26,40.38,40.26,40.37,16400.0,30.8383,30.9302,30.8383,30.9226,16400.0
2006-01-13 14:50:00,40.35,40.44,40.35,40.37,25300.0,30.9072,30.9762,30.9072,30.9226,25300.0
2006-01-13 14:55:00,40.38,40.42,40.33,40.42,18500.0,30.9302,30.9609,30.8919,30.9609,18500.0
2006-01-13 15:00:00,40.42,40.46,40.4,40.42,19800.0,30.9609,30.9915,30.9455,30.9609,19800.0
2006-01-13 15:05:00,40.41,40.41,40.36,40.38,22700.0,30.9532,30.9532,30.9149,30.9302,22700.0
2006-01-13 15:10:00,40.39,40.41,40.31,40.33,23200.0,30.9379,30.9532,30.8766,30.8919,23200.0
2006-01-13 15:15:00,40.34,40.39,40.29,40.3,19800.0,30.8996,30.9379,30.8613,30.869,19800.0
2006-01-13 15:20:00,40.28,40.33,40.28,40.3,20500.0,30.8536,30.8919,30.8536,30.869,20500.0
2006-01-13 15:25:00,40.3,40.35,40.29,40.33,21000.0,30.869,30.9072,30.8613,30.8919,21000.0
2006-01-13 15:30:00,40.33,40.35,40.28,40.35,23200.0,30.8919,30.9072,30.8536,30.9072,23200.0
2006-01-13 15:35:00,40.34,40.37,40.3,40.33,30600.0,30.8996,30.9226,30.869,30.8919,30600.0
2006-01-13 15:40:00,40.32,40.37,40.24,40.24,39500.0,30.8843,30.9226,30.823,30.823,39500.0
2006-01-13 15:45:00,40.24,40.25,40.2,40.21,73600.0,30.823,30.8307,30.7924,30.8,73600.0
2006-01-13 15:50:00,40.22,40.22,40.16,40.19,69300.0,30.8077,30.8077,30.7617,30.7847,69300.0
2006-01-13 15:55:00,40.18,40.22,40.18,40.19,76200.0,30.777,30.8077,30.777,30.7847,76200.0
2006-01-17 09:30:00,39.72,40.28,39.6,39.72,43100.0,30.4247,30.8536,30.3328,30.4247,43100.0
2006-01-17 09:35:00,39.71,39.79,39.61,39.76,59900.0,30.417,30.4783,30.3404,30.4553,59900.0
2006-01-17 09:40:00,39.76,39.9,39.72,39.9,28600.0,30.4553,30.5626,30.4247,30.5626,28600.0
2006-01-17 09:45:00,39.91,40.0,39.85,39.86,23600.0,30.5702,30.6392,30.5243,30.5319,23600.0
2006-01-17 09:50:00,39.86,40.08,39.86,39.99,51200.0,30.5319,30.7004,30.5319,30.6315,51200.0
2006-01-17 09:55:00,39.99,40.13,39.96,40.03,27500.0,30.6315,30.7387,30.6085,30.6621,27500.0
2006-01-17 10:00:00,40.02,40.12,40.01,40.11,22900.0,30.6545,30.7311,30.6468,30.7234,22900.0
2006-01-17 10:05:00,40.11,40.27,40.06,40.06,29800.0,30.7234,30.846,30.6851,30.6851,29800.0
2006-01-17 10:10:00,40.07,40.14,40.07,40.13,29700.0,30.6928,30.7464,30.6928,30.7387,29700.0
2006-01-17 10:15:00,40.12,40.13,39.99,40.07,29300.0,30.7311,30.7387,30.6315,30.6928,29300.0
2006-01-17 10:20:00,40.07,40.09,40.02,40.08,15400.0,30.6928,30.7081,30.6545,30.7004,15400.0
2006-01-17 10:25:00,40.07,40.08,40.02,40.03,15200.0,30.6928,30.7004,30.6545,30.6621,15200.0
2006-01-17 10:30:00,40.04,40.06,40.0,40.0,16700.0,30.6698,30.6851,30.6392,30.6392,16700.0
2006-01-17 10:35:00,40.0,40.02,39.98,39.98,20800.0,30.6392,30.6545,30.6238,30.6238,20800.0
2006-01-17 10:40:00,39.98,39.99,39.93,39.97,46100.0,30.6238,30.6315,30.5855,30.6162,46100.0
2006-01-17 10:45:00,39.96,39.96,39.92,39.95,24900.0,30.6085,30.6085,30.5779,30.6009,24900.0
2006-01-17 10:50:00,39.95,39.99,39.95,39.99,23900.0,30.6009,30.6315,30.6009,30.6315,23900.0
2006-01-17 10:55:00,39.99,40.0,39.94,39.96,18300.0,30.6315,30.6392,30.5932,30.6085,18300.0
2006-01-17 11:00:00,39.97,39.99,39.9,39.91,18000.0,30.6162,30.6315,30.5626,30.5702,18000.0
2006-01-17 11:05:00,39.91,39.94,39.9,39.94,16900.0,30.5702,30.5932,30.5626,30.5932,16900.0
2006-01-17 11:10:00,39.94,39.96,39.92,39.92,15000.0,30.5932,30.6085,30.5779,30.5779,15000.0
2006-01-17 11:15:00,39.92,39.95,39.91,39.95,11600.0,30.5779,30.6009,30.5702,30.6009,11600.0
2006-01-17 11:20:00,39.95,39.95,39.91,39.93,8600.0,30.6009,30.6009,30.5702,30.5855,8600.0
2006-01-17 11:25:00,39.93,39.94,39.92,39.92,5200.0,30.5855,30.5932,30.5779,30.5779,5200.0
2006-01-17 11:30:00,39.92,39.93,39.89,39.9,16700.0,30.5779,30.5855,30.5549,30.5626,16700.0
2006-01-17 11:35:00,39.9,39.94,39.87,39.92,21600.0,30.5626,30.5932,30.5396,30.5779,21600.0
2006-01-17 11:40:00,39.92,39.92,39.9,39.92,9800.0,30.5779,30.5779,30.5626,30.5779,9800.0
2006-01-17 11:45:00,39.92,39.96,39.9,39.91,28100.0,30.5779,30.6085,30.5626,30.5702,28100.0
2006-01-17 11:50:00,39.91,39.94,39.91,39.93,4900.0,30.5702,30.5932,30.5702,30.5855,4900.0
2006-01-17 11:55:00,39.92,39.93,39.91,39.93,7600.0,30.5779,30.5855,30.5702,30.5855,7600.0
2006-01-17 12:00:00,39.93,39.94,39.9,39.94,12100.0,30.5855,30.5932,30.5626,30.5932,12100.0
2006-01-17 12:05:00,39.93,39.93,39.89,39.9,25100.0,30.5855,30.5855,30.5549,30.5626,25100.0
2006-01-17 12:10:00,39.9,39.9,39.85,39.87,10500.0,30.5626,30.5626,30.5243,30.5396,10500.0
2006-01-17 12:15:00,39.87,39.87,39.82,39.83,50100.0,30.5396,30.5396,30.5013,30.5089,50100.0
2006-01-17 12:20:00,39.82,39.83,39.77,39.78,21900.0,30.5013,30.5089,30.463,30.4706,21900.0
2006-01-17 12:25:00,39.76,39.76,39.57,39.62,22000.0,30.4553,30.4553,30.3098,30.3481,22000.0
2006-01-17 12:30:00,39.62,39.63,39.51,39.55,45900.0,30.3481,30.3557,30.2638,30.2945,45900.0
2006-01-17 12:35:00,39.53,39.55,39.48,39.5,30400.0,30.2791,30.2945,30.2408,30.2562,30400.0
2006-01-17 12:40:00,39.5,39.55,39.49,39.5,27600.0,30.2562,30.2945,30.2485,30.2562,27600.0
2006-01-17 12:45:00,39.5,39.51,39.5,39.5,35200.0,30.2562,30.2638,30.2562,30.2562,35200.0
2006-01-17 12:50:00,39.5,39.65,39.5,39.65,29800.0,30.2562,30.3711,30.2562,30.3711,29800.0
2006-01-17 12:55:00,39.67,39.71,39.65,39.7,24500.0,30.3864,30.417,30.3711,30.4094,24500.0
2006-01-17 13:00:00,39.7,39.7,39.64,39.64,6900.0,30.4094,30.4094,30.3634,30.3634,6900.0
2006-01-17 13:05:00,39.66,39.68,39.65,39.67,489500.0,30.3787,30.394,30.3711,30.3864,489500.0
2006-01-17 13:10:00,39.67,39.68,39.67,39.68,14200.0,30.3864,30.394,30.3864,30.394,14200.0
2006-01-17 13:15:00,39.68,39.68,39.63,39.63,6700.0,30.394,30.394,30.3557,30.3557,6700.0
2006-01-17 13:20:00,39.64,39.66,39.59,39.59,14700.0,30.3634,30.3787,30.3251,30.3251,14700.0
2006-01-17 13:25:00,39.6,39.6,39.6,39.6,10400.0,30.3328,30.3328,30.3328,30.3328,10400.0
2006-01-17 13:30:00,39.6,39.6,39.58,39.58,10300.0,30.3328,30.3328,30.3174,30.3174,10300.0
2006-01-17 13:35:00,39.59,39.59,39.54,39.54,9500.0,30.3251,30.3251,30.2868,30.2868,9500.0
2006-01-17 13:40:00,39.55,39.58,39.55,39.56,10100.0,30.2945,30.3174,30.2945,30.3021,10100.0
2006-01-17 13:45:00,39.55,39.55,39.53,39.53,6100.0,30.2945,30.2945,30.2791,30.2791,6100.0
2006-01-17 13:50:00,39.52,39.59,39.52,39.56,21100.0,30.2715,30.3251,30.2715,30.3021,21100.0
2006-01-17 13:55:00,39.56,39.6,39.55,39.57,38100.0,30.3021,30.3328,30.2945,30.3098,38100.0
2006-01-17 14:00:00,39.57,39.66,39.57,39.59,25800.0,30.3098,30.3787,30.3098,30.3251,25800.0
2006-01-17 14:05:00,39.58,39.6,39.52,39.53,13500.0,30.3174,30.3328,30.2715,30.2791,13500.0
2006-01-17 14:10:00,39.53,39.56,39.53,39.55,7700.0,30.2791,30.3021,30.2791,30.2945,7700.0
2006-01-17 14:15:00,39.55,39.57,39.48,39.5,37100.0,30.2945,30.3098,30.2408,30.2562,37100.0
2006-01-17 14:20:00,39.49,39.5,39.42,39.48,35300.0,30.2485,30.2562,30.1949,30.2408,35300.0
2006-01-17 14:25:00,39.48,39.52,39.48,39.52,15300.0,30.2408,30.2715,30.2408,30.2715,15300.0
2006-01-17 14:30:00,39.51,39.53,39.51,39.51,12600.0,30.2638,30.2791,30.2638,30.2638,12600.0
2006-01-17 14:35:00,39.51,39.53,39.5,39.5,19000.0,30.2638,30.2791,30.2562,30.2562,19000.0
2006-01-17 14:40:00,39.5,39.51,39.48,39.5,26100.0,30.2562,30.2638,30.2408,30.2562,26100.0
2006-01-17 14:45:00,39.5,39.51,39.49,39.5,40200.0,30.2562,30.2638,30.2485,30.2562,40200.0
2006-01-17 14:50:00,39.5,39.56,39.49,39.53,41500.0,30.2562,30.3021,30.2485,30.2791,41500.0
2006-01-17 14:55:00,39.54,39.67,39.54,39.65,31200.0,30.2868,30.3864,30.2868,30.3711,31200.0
2006-01-17 15:00:00,39.65,39.66,39.6,39.61,28600.0,30.3711,30.3787,30.3328,30.3404,28600.0
2006-01-17 15:05:00,39.61,39.66,39.6,39.66,48400.0,30.3404,30.3787,30.3328,30.3787,48400.0
2006-01-17 15:10:00,39.65,39.66,39.62,39.62,23100.0,30.3711,30.3787,30.3481,30.3481,23100.0
2006-01-17 15:15:00,39.63,39.63,39.6,39.61,17800.0,30.3557,30.3557,30.3328,30.3404,17800.0
2006-01-17 15:20:00,39.61,39.68,39.59,39.64,35800.0,30.3404,30.394,30.3251,30.3634,35800.0
2006-01-17 15:25:00,39.63,39.63,39.56,39.56,25600.0,30.3557,30.3557,30.3021,30.3021,25600.0
2006-01-17 15:30:00,39.56,39.6,39.54,39.59,37700.0,30.3021,30.3328,30.2868,30.3251,37700.0
2006-01-17 15:35:00,39.58,39.58,39.52,39.53,41700.0,30.3174,30.3174,30.2715,30.2791,41700.0
2006-01-17 15:40:00,39.53,39.53,39.5,39.52,61500.0,30.2791,30.2791,30.2562,30.2715,61500.0
2006-01-17 15:45:00,39.53,39.53,39.49,39.5,66100.0,30.2791,30.2791,30.2485,30.2562,66100.0
2006-01-17 15:50:00,39.5,39.5,39.49,39.5,65700.0,30.2562,30.2562,30.2485,30.2562,65700.0
2006-01-17 15:55:00,39.5,39.56,39.49,39.55,65500.0,30.2562,30.3021,30.2485,30.2945,65500.0
2006-01-18 09:35:00,39.4,39.85,39.35,39.81,72700.0,30.1796,30.5243,30.1413,30.4936,72700.0
2006-01-18 09:40:00,39.78,39.79,39.44,39.7,75800.0,30.4706,30.4783,30.2102,30.4094,75800.0
2006-01-18 09:45:00,39.71,39.88,39.68,39.68,81400.0,30.417,30.5472,30.394,30.394,81400.0
2006-01-18 09:50:00,39.68,39.83,39.68,39.81,46600.0,30.394,30.5089,30.394,30.4936,46600.0
2006-01-18 09:55:00,39.8,39.87,39.73,39.87,38900.0,30.486,30.5396,30.4323,30.5396,38900.0
2006-01-18 10:00:00,39.87,39.94,39.8,39.87,50600.0,30.5396,30.5932,30.486,30.5396,50600.0
2006-01-18 10:05:00,39.86,39.97,39.81,39.93,62700.0,30.5319,30.6162,30.4936,30.5855,62700.0
2006-01-18 10:10:00,39.93,39.99,39.85,39.99,45000.0,30.5855,30.6315,30.5243,30.6315,45000.0
2006-01-18 10:15:00,39.99,40.05,39.94,40.05,44600.0,30.6315,30.6775,30.5932,30.6775,44600.0
2006-01-18 10:20:00,40.05,40.43,40.05,40.23,68100.0,30.6775,30.9685,30.6775,30.8153,68100.0
2006-01-18 10:25:00,40.23,40.23,40.13,40.14,36700.0,30.8153,30.8153,30.7387,30.7464,36700.0
2006-01-18 10:30:00,40.14,40.14,39.98,40.0,32500.0,30.7464,30.7464,30.6238,30.6392,32500.0
2006-01-18 10:35:00,39.99,40.12,39.92,39.92,27200.0,30.6315,30.7311,30.5779,30.5779,27200.0
2006-01-18 10:40:00,39.93,40.0,39.93,39.96,17800.0,30.5855,30.6392,30.5855,30.6085,17800.0
2006-01-18 10:45:00,39.97,40.0,39.82,39.85,20400.0,30.6162,30.6392,30.5013,30.5243,20400.0
2006-01-18 10:50:00,39.84,39.88,39.8,39.86,24600.0,30.5166,30.5472,30.486,30.5319,24600.0
2006-01-18 10:55:00,39.85,39.85,39.7,39.71,13100.0,30.5243,30.5243,30.4094,30.417,13100.0
2006-01-18 11:00:00,39.72,39.74,39.65,39.7,63900.0,30.4247,30.44,30.3711,30.4094,63900.0
2006-01-18 11:05:00,39.7,39.76,39.69,39.75,17700.0,30.4094,30.4553,30.4017,30.4477,17700.0
2006-01-18 11:10:00,39.73,39.74,39.68,39.69,6600.0,30.4323,30.44,30.394,30.4017,6600.0
2006-01-18 11:15:00,39.69,39.69,39.6,39.68,18100.0,30.4017,30.4017,30.3328,30.394,18100.0
2006-01-18 11:20:00,39.66,39.82,39.66,39.79,26600.0,30.3787,30.5013,30.3787,30.4783,26600.0
2006-01-18 11:25:00,39.79,39.91,39.79,39.86,20200.0,30.4783,30.5702,30.4783,30.5319,20200.0
2006-01-18 11:30:00,39.86,39.93,39.85,39.85,25500.0,30.5319,30.5855,30.5243,30.5243,25500.0
2006-01-18 11:35:00,39.86,39.89,39.85,39.85,18200.0,30.5319,30.5549,30.5243,30.5243,18200.0
2006-01-18 11:40:00,39.86,39.93,39.81,39.93,19200.0,30.5319,30.5855,30.4936,30.5855,19200.0
2006-01-18 11:45:00,39.93,39.97,39.87,39.87,14600.0,30.5855,30.6162,30.5396,30.5396,14600.0
2006-01-18 11:50:00,39.87,39.87,39.78,39.85,21100.0,30.5396,30.5396,30.4706,30.5243,21100.0
2006-01-18 11:55:00,39.87,39.92,39.84,39.88,19600.0,30.5396,30.5779,30.5166,30.5472,19600.0
2006-01-18 12:00:00,39.88,39.93,39.84,39.88,35100.0,30.5472,30.5855,30.5166,30.5472,35100.0
2006-01-18 12:05:00,39.89,39.89,39.81,39.82,10300.0,30.5549,30.5549,30.4936,30.5013,10300.0
2006-01-18 12:10:00,39.81,39.81,39.68,39.77,14600.0,30.4936,30.4936,30.394,30.463,14600.0
2006-01-18 12:15:00,39.74,39.74,39.58,39.61,18100.0,30.44,30.44,30.3174,30.3404,18100.0
2006-01-18 12:20:00,39.61,39.64,39.52,39.55,16700.0,30.3404,30.3634,30.2715,30.2945,16700.0
2006-01-18 12:25:00,39.56,39.63,39.55,39.59,14000.0,30.3021,30.3557,30.2945,30.3251,14000.0
2006-01-18 12:30:00,39.59,39.6,39.52,39.6,18400.0,30.3251,30.3328,30.2715,30.3328,18400.0
2006-01-18 12:35:00,39.59,39.62,39.56,39.6,8500.0,30.3251,30.3481,30.3021,30.3328,8500.0
2006-01-18 12:40:00,39.6,39.7,39.6,39.63,15700.0,30.3328,30.4094,30.3328,30.3557,15700.0
2006-01-18 12:45:00,39.63,39.66,39.6,39.63,8900.0,30.3557,30.3787,30.3328,30.3557,8900.0
2006-01-18 12:50:00,39.63,39.64,39.53,39.53,9600.0,30.3557,30.3634,30.2791,30.2791,9600.0
2006-01-18 12:55:00,39.49,39.5,39.42,39.42,23300.0,30.2485,30.2562,30.1949,30.1949,23300.0
2006-01-18 13:00:00,39.41,39.52,39.34,39.5,43400.0,30.1872,30.2715,30.1336,30.2562,43400.0
2006-01-18 13:05:00,39.5,39.5,39.39,39.47,33800.0,30.2562,30.2562,30.1719,30.2332,33800.0
2006-01-18 13:10:00,39.5,39.51,39.45,39.49,24200.0,30.2562,30.2638,30.2179,30.2485,24200.0
2006-01-18 13:15:00,39.5,39.51,39.36,39.36,22700.0,30.2562,30.2638,30.1489,30.1489,22700.0
2006-01-18 13:20:00,39.36,39.43,39.33,39.39,21300.0,30.1489,30.2025,30.126,30.1719,21300.0
2006-01-18 13:25:00,39.4,39.43,39.3,39.3,14200.0,30.1796,30.2025,30.103,30.103,14200.0
2006-01-18 13:30:00,39.3,39.35,39.29,39.29,10700.0,30.103,30.1413,30.0953,30.0953,10700.0
2006-01-18 13:35:00,39.28,39.35,39.25,39.32,20300.0,30.0877,30.1413,30.0647,30.1183,20300.0
2006-01-18 13:40:00,39.32,39.39,39.27,39.39,11800.0,30.1183,30.1719,30.08,30.1719,11800.0
2006-01-18 13:45:00,39.39,39.42,39.33,39.33,22900.0,30.1719,30.1949,30.126,30.126,22900.0
2006-01-18 13:50:00,39.34,39.34,39.23,39.26,17500.0,30.1336,30.1336,30.0494,30.0723,17500.0
2006-01-18 13:55:00,39.27,39.29,39.26,39.27,17300.0,30.08,30.0953,30.0723,30.08,17300.0
2006-01-18 14:00:00,39.27,39.41,39.22,39.39,41600.0,30.08,30.1872,30.0417,30.1719,41600.0
2006-01-18 14:05:00,39.4,39.5,39.37,39.41,38700.0,30.1796,30.2562,30.1566,30.1872,38700.0
2006-01-18 14:10:00,39.43,39.52,39.43,39.52,14200.0,30.2025,30.2715,30.2025,30.2715,14200.0
2006-01-18 14:15:00,39.54,39.74,39.54,39.65,29100.0,30.2868,30.44,30.2868,30.3711,29100.0
2006-01-18 14:20:00,39.69,39.71,39.63,39.69,20400.0,30.4017,30.417,30.3557,30.4017,20400.0
2006-01-18 14:25:00,39.7,39.79,39.65,39.72,28600.0,30.4094,30.4783,30.3711,30.4247,28600.0
2006-01-18 14:30:00,39.72,39.87,39.72,39.87,31000.0,30.4247,30.5396,30.4247,30.5396,31000.0
2006-01-18 14:35:00,39.85,39.85,39.71,39.72,19800.0,30.5243,30.5243,30.417,30.4247,19800.0
2006-01-18 14:40:00,39.72,39.72,39.61,39.61,17000.0,30.4247,30.4247,30.3404,30.3404,17000.0
2006-01-18 14:45:00,39.61,39.69,39.58,39.6,22900.0,30.3404,30.4017,30.3174,30.3328,22900.0
2006-01-18 14:50:00,39.6,39.64,39.55,39.63,32800.0,30.3328,30.3634,30.2945,30.3557,32800.0
2006-01-18 14:55:00,39.63,39.66,39.53,39.66,22100.0,30.3557,30.3787,30.2791,30.3787,22100.0
2006-01-18 15:00:00,39.67,39.69,39.62,39.63,21900.0,30.3864,30.4017,30.3481,30.3557,21900.0
2006-01-18 15:05:00,39.62,39.72,39.62,39.67,29800.0,30.3481,30.4247,30.3481,30.3864,29800.0
2006-01-18 15:10:00,39.67,39.7,39.62,39.69,34300.0,30.3864,30.4094,30.3481,30.4017,34300.0
2006-01-18 15:15:00,39.68,39.72,39.66,39.7,29500.0,30.394,30.4247,30.3787,30.4094,29500.0
2006-01-18 15:20:00,39.69,39.74,39.69,39.73,25300.0,30.4017,30.44,30.4017,30.4323,25300.0
2006-01-18 15:25:00,39.73,39.8,39.73,39.78,32400.0,30.4323,30.486,30.4323,30.4706,32400.0
2006-01-18 15:30:00,39.78,39.79,39.74,39.77,38800.0,30.4706,30.4783,30.44,30.463,38800.0
2006-01-18 15:35:00,39.77,39.8,39.74,39.79,37500.0,30.463,30.486,30.44,30.4783,37500.0
2006-01-18 15:40:00,39.78,39.85,39.76,39.85,31600.0,30.4706,30.5243,30.4553,30.5243,31600.0
2006-01-18 15:45:00,39.89,39.98,39.89,39.95,43000.0,30.5549,30.6238,30.5549,30.6009,43000.0
2006-01-18 15:50:00,39.95,39.95,39.87,39.88,38500.0,30.6009,30.6009,30.5396,30.5472,38500.0
2006-01-18 15:55:00,39.88,40.11,39.88,40.09,91600.0,30.5472,30.7234,30.5472,30.7081,91600.0
2006-01-19 09:30:00,40.01,40.01,39.5,39.71,77000.0,30.6468,30.6468,30.2562,30.417,77000.0
2006-01-19 09:35:00,39.7,40.05,39.61,40.05,32900.0,30.4094,30.6775,30.3404,30.6775,32900.0
2006-01-19 09:40:00,40.05,40.09,39.9,40.0,40100.0,30.6775,30.7081,30.5626,30.6392,40100.0
2006-01-19 09:45:00,39.97,40.0,39.86,39.91,19700.0,30.6162,30.6392,30.5319,30.5702,19700.0
2006-01-19 09:50:00,39.91,40.0,39.86,39.94,23800.0,30.5702,30.6392,30.5319,30.5932,23800.0
2006-01-19 09:55:00,39.94,39.95,39.75,39.9,35100.0,30.5932,30.6009,30.4477,30.5626,35100.0
2006-01-19 10:00:00,39.88,39.94,39.7,39.73,30300.0,30.5472,30.5932,30.4094,30.4323,30300.0
2006-01-19 10:05:00,39.73,39.74,39.62,39.67,28100.0,30.4323,30.44,30.3481,30.3864,28100.0
2006-01-19 10:10:00,39.69,39.69,39.57,39.6,13700.0,30.4017,30.4017,30.3098,30.3328,13700.0
2006-01-19 10:15:00,39.61,39.7,39.61,39.67,25900.0,30.3404,30.4094,30.3404,30.3864,25900.0
2006-01-19 10:20:00,39.66,39.67,39.57,39.57,33900.0,30.3787,30.3864,30.3098,30.3098,33900.0
2006-01-19 10:25:00,39.57,39.66,39.51,39.58,22100.0,30.3098,30.3787,30.2638,30.3174,22100.0
2006-01-19 10:30:00,39.57,39.64,39.55,39.55,30400.0,30.3098,30.3634,30.2945,30.2945,30400.0
2006-01-19 10:35:00,39.55,39.68,39.53,39.6,59800.0,30.2945,30.394,30.2791,30.3328,59800.0
2006-01-19 10:40:00,39.57,39.6,39.38,39.39,26800.0,30.3098,30.3328,30.1643,30.1719,26800.0
2006-01-19 10:45:00,39.39,39.59,39.35,39.57,40600.0,30.1719,30.3251,30.1413,30.3098,40600.0
2006-01-19 10:50:00,39.58,39.58,39.37,39.37,20600.0,30.3174,30.3174,30.1566,30.1566,20600.0
2006-01-19 10:55:00,39.37,39.5,39.37,39.44,21000.0,30.1566,30.2562,30.1566,30.2102,21000.0
2006-01-19 11:00:00,39.42,39.49,39.38,39.42,12500.0,30.1949,30.2485,30.1643,30.1949,12500.0
2006-01-19 11:05:00,39.43,39.49,39.43,39.47,6900.0,30.2025,30.2485,30.2025,30.2332,6900.0
2006-01-19 11:10:00,39.46,39.46,39.42,39.45,14000.0,30.2255,30.2255,30.1949,30.2179,14000.0
2006-01-19 11:15:00,39.44,39.45,39.35,39.41,25900.0,30.2102,30.2179,30.1413,30.1872,25900.0
2006-01-19 11:20:00,39.41,39.42,39.38,39.39,14100.0,30.1872,30.1949,30.1643,30.1719,14100.0
2006-01-19 11:25:00,39.38,39.39,39.28,39.3,23800.0,30.1643,30.1719,30.0877,30.103,23800.0
2006-01-19 11:30:00,39.3,39.35,39.25,39.3,23700.0,30.103,30.1413,30.0647,30.103,23700.0
2006-01-19 11:35:00,39.3,39.3,39.24,39.24,19400.0,30.103,30.103,30.057,30.057,19400.0
2006-01-19 11:40:00,39.25,39.32,39.24,39.31,21500.0,30.0647,30.1183,30.057,30.1106,21500.0
2006-01-19 11:45:00,39.33,39.33,39.27,39.31,28500.0,30.126,30.126,30.08,30.1106,28500.0
2006-01-19 11:50:00,39.3,39.4,39.3,39.36,26500.0,30.103,30.1796,30.103,30.1489,26500.0
2006-01-19 11:55:00,39.37,39.44,39.37,39.41,25400.0,30.1566,30.2102,30.1566,30.1872,25400.0
2006-01-19 12:00:00,39.41,39.41,39.38,39.39,14900.0,30.1872,30.1872,30.1643,30.1719,14900.0
2006-01-19 12:05:00,39.4,39.4,39.39,39.39,27600.0,30.1796,30.1796,30.1719,30.1719,27600.0
2006-01-19 12:10:00,39.39,39.4,39.36,39.39,10000.0,30.1719,30.1796,30.1489,30.1719,10000.0
2006-01-19 12:15:00,39.39,39.39,39.36,39.38,12900.0,30.1719,30.1719,30.1489,30.1643,12900.0
2006-01-19 12:20:00,39.36,39.38,39.33,39.35,28200.0,30.1489,30.1643,30.126,30.1413,28200.0
2006-01-19 12:25:00,39.35,39.35,39.16,39.23,58200.0,30.1413,30.1413,29.9957,30.0494,58200.0
2006-01-19 12:30:00,39.23,39.32,39.21,39.3,23000.0,30.0494,30.1183,30.034,30.103,23000.0
2006-01-19 12:35:00,39.29,39.32,39.25,39.26,23300.0,30.0953,30.1183,30.0647,30.0723,23300.0
2006-01-19 12:40:00,39.26,39.26,39.22,39.24,20100.0,30.0723,30.0723,30.0417,30.057,20100.0
2006-01-19 12:45:00,39.24,39.3,39.22,39.29,30200.0,30.057,30.103,30.0417,30.0953,30200.0
2006-01-19 12:50:00,39.28,39.31,39.19,39.22,24300.0,30.0877,30.1106,30.0187,30.0417,24300.0
2006-01-19 12:55:00,39.22,39.24,39.16,39.24,24800.0,30.0417,30.057,29.9957,30.057,24800.0
2006-01-19 13:00:00,39.24,39.25,39.21,39.24,29200.0,30.057,30.0647,30.034,30.057,29200.0
2006-01-19 13:05:00,39.24,39.3,39.21,39.3,47200.0,30.057,30.103,30.034,30.103,47200.0
2006-01-19 13:10:00,39.3,39.3,39.18,39.26,40700.0,30.103,30.103,30.0111,30.0723,40700.0
2006-01-19 13:15:00,39.27,39.29,39.19,39.25,16200.0,30.08,30.0953,30.0187,30.0647,16200.0
2006-01-19 13:20:00,39.23,39.31,39.19,39.31,16600.0,30.0494,30.1106,30.0187,30.1106,16600.0
2006-01-19 13:25:00,39.31,39.31,39.21,39.25,12000.0,30.1106,30.1106,30.034,30.0647,12000.0
2006-01-19 13:30:00,39.27,39.3,39.24,39.3,20500.0,30.08,30.103,30.057,30.103,20500.0
2006-01-19 13:35:00,39.32,39.34,39.25,39.31,12600.0,30.1183,30.1336,30.0647,30.1106,12600.0
2006-01-19 13:40:00,39.28,39.34,39.24,39.26,18300.0,30.0877,30.1336,30.057,30.0723,18300.0
2006-01-19 13:45:00,39.34,39.34,39.22,39.29,24500.0,30.1336,30.1336,30.0417,30.0953,24500.0
2006-01-19 13:50:00,39.28,39.33,39.21,39.29,21800.0,30.0877,30.126,30.034,30.0953,21800.0
2006-01-19 13:55:00,39.28,39.35,39.26,39.35,11400.0,30.0877,30.1413,30.0723,30.1413,11400.0
2006-01-19 14:00:00,39.35,39.35,39.26,39.29,13800.0,30.1413,30.1413,30.0723,30.0953,13800.0
2006-01-19 14:05:00,39.29,39.29,39.23,39.23,13600.0,30.0953,30.0953,30.0494,30.0494,13600.0
2006-01-19 14:10:00,39.22,39.24,39.12,39.2,31300.0,30.0417,30.057,29.9651,30.0264,31300.0
2006-01-19 14:15:00,39.23,39.24,39.08,39.16,21800.0,30.0494,30.057,29.9345,29.9957,21800.0
2006-01-19 14:20:00,39.16,39.16,39.01,39.01,33900.0,29.9957,29.9957,29.8808,29.8808,33900.0
2006-01-19 14:25:00,39.0,39.03,38.9,39.0,43900.0,29.8732,29.8962,29.7966,29.8732,43900.0
2006-01-19 14:30:00,38.99,39.08,38.94,39.03,35900.0,29.8655,29.9345,29.8272,29.8962,35900.0
2006-01-19 14:35:00,39.01,39.03,38.96,39.0,25300.0,29.8808,29.8962,29.8425,29.8732,25300.0
2006-01-19 14:40:00,39.0,39.0,38.8,38.81,60400.0,29.8732,29.8732,29.72,29.7276,60400.0
2006-01-19 14:45:00,38.81,38.82,38.79,38.82,45000.0,29.7276,29.7353,29.7123,29.7353,45000.0
2006-01-19 14:50:00,38.82,38.82,38.63,38.67,103400.0,29.7353,29.7353,29.5898,29.6204,103400.0
2006-01-19 14:55:00,38.67,38.78,38.67,38.78,50500.0,29.6204,29.7047,29.6204,29.7047,50500.0
2006-01-19 15:00:00,38.77,38.78,38.7,38.72,67200.0,29.697,29.7047,29.6434,29.6587,67200.0
2006-01-19 15:05:00,38.73,38.73,38.51,38.57,63500.0,29.6664,29.6664,29.4978,29.5438,63500.0
2006-01-19 15:10:00,38.57,38.59,38.49,38.53,90500.0,29.5438,29.5591,29.4825,29.5132,90500.0
2006-01-19 15:15:00,38.54,38.55,38.31,38.36,139100.0,29.5208,29.5285,29.3447,29.383,139100.0
2006-01-19 15:20:00,38.36,38.74,38.36,38.67,168600.0,29.383,29.674,29.383,29.6204,168600.0
2006-01-19 15:25:00,38.71,38.78,38.57,38.57,65200.0,29.651,29.7047,29.5438,29.5438,65200.0
2006-01-19 15:30:00,38.62,38.7,38.55,38.68,68300.0,29.5821,29.6434,29.5285,29.6281,68300.0
2006-01-19 15:35:00,38.68,38.75,38.68,38.75,62500.0,29.6281,29.6817,29.6281,29.6817,62500.0
2006-01-19 15:40:00,38.75,38.84,38.74,38.77,91400.0,29.6817,29.7506,29.674,29.697,91400.0
2006-01-19 15:45:00,38.78,38.88,38.76,38.84,86700.0,29.7047,29.7813,29.6893,29.7506,86700.0
2006-01-19 15:50:00,38.84,38.89,38.81,38.88,69900.0,29.7506,29.7889,29.7276,29.7813,69900.0
2006-01-19 15:55:00,38.88,38.89,38.78,38.81,172200.0,29.7813,29.7889,29.7047,29.7276,172200.0
2006-01-20 09:30:00,38.86,39.0,38.86,38.99,192600.0,29.7659,29.8732,29.7659,29.8655,192600.0
2006-01-20 09:35:00,38.99,38.99,38.93,38.94,42400.0,29.8655,29.8655,29.8196,29.8272,42400.0
2006-01-20 09:40:00,38.93,39.1,38.93,39.06,61500.0,29.8196,29.9498,29.8196,29.9191,61500.0
2006-01-20 09:45:00,39.04,39.04,38.92,39.01,53000.0,29.9038,29.9038,29.8119,29.8808,53000.0
2006-01-20 09:50:00,39.02,39.05,38.79,38.79,40300.0,29.8885,29.9115,29.7123,29.7123,40300.0
2006-01-20 09:55:00,38.79,38.94,38.65,38.65,102000.0,29.7123,29.8272,29.6051,29.6051,102000.0
2006-01-20 10:00:00,38.65,38.75,38.5,38.75,58300.0,29.6051,29.6817,29.4902,29.6817,58300.0
2006-01-20 10:05:00,38.77,38.85,38.57,38.57,49600.0,29.697,29.7583,29.5438,29.5438,49600.0
2006-01-20 10:10:00,38.6,38.6,38.35,38.36,40400.0,29.5668,29.5668,29.3753,29.383,40400.0
2006-01-20 10:15:00,38.35,38.48,38.35,38.48,55200.0,29.3753,29.4749,29.3753,29.4749,55200.0
2006-01-20 10:20:00,38.48,38.48,38.29,38.32,48100.0,29.4749,29.4749,29.3293,29.3523,48100.0
2006-01-20 10:25:00,38.32,38.49,38.32,38.47,31600.0,29.3523,29.4825,29.3523,29.4672,31600.0
2006-01-20 10:30:00,38.47,38.47,38.3,38.31,25700.0,29.4672,29.4672,29.337,29.3447,25700.0
2006-01-20 10:35:00,38.31,38.34,38.19,38.24,40500.0,29.3447,29.3676,29.2527,29.291,40500.0
2006-01-20 10:40:00,38.25,38.37,38.24,38.33,47900.0,29.2987,29.3906,29.291,29.36,47900.0
2006-01-20 10:45:00,38.23,38.27,38.18,38.21,12700.0,29.2834,29.314,29.2451,29.2681,12700.0
2006-01-20 10:50:00,38.21,38.22,38.1,38.16,15000.0,29.2681,29.2757,29.1838,29.2298,15000.0
2006-01-20 10:55:00,38.16,38.16,38.15,38.15,24300.0,29.2298,29.2298,29.2221,29.2221,24300.0
2006-01-20 11:00:00,38.16,38.23,38.13,38.22,43200.0,29.2298,29.2834,29.2068,29.2757,43200.0
2006-01-20 11:05:00,38.24,38.24,38.17,38.18,54900.0,29.291,29.291,29.2374,29.2451,54900.0
2006-01-20 11:10:00,38.18,38.34,38.15,38.29,51300.0,29.2451,29.3676,29.2221,29.3293,51300.0
2006-01-20 11:15:00,38.29,38.4,38.29,38.33,36200.0,29.3293,29.4136,29.3293,29.36,36200.0
2006-01-20 11:20:00,38.33,38.33,38.19,38.2,39400.0,29.36,29.36,29.2527,29.2604,39400.0
2006-01-20 11:25:00,38.2,38.52,38.2,38.48,49100.0,29.2604,29.5055,29.2604,29.4749,49100.0
2006-01-20 11:30:00,38.5,38.52,38.4,38.46,27700.0,29.4902,29.5055,29.4136,29.4595,27700.0
2006-01-20 11:35:00,38.48,38.48,38.34,38.48,25200.0,29.4749,29.4749,29.3676,29.4749,25200.0
2006-01-20 11:40:00,38.47,38.52,38.43,38.47,26200.0,29.4672,29.5055,29.4366,29.4672,26200.0
2006-01-20 11:45:00,38.47,38.52,38.45,38.47,45700.0,29.4672,29.5055,29.4519,29.4672,45700.0
2006-01-20 11:50:00,38.46,38.48,38.25,38.29,39200.0,29.4595,29.4749,29.2987,29.3293,39200.0
2006-01-20 11:55:00,38.31,38.31,38.18,38.24,36400.0,29.3447,29.3447,29.2451,29.291,36400.0
2006-01-20 12:00:00,38.24,38.3,38.24,38.3,53600.0,29.291,29.337,29.291,29.337,53600.0
2006-01-20 12:05:00,38.31,38.47,38.27,38.35,19900.0,29.3447,29.4672,29.314,29.3753,19900.0
2006-01-20 12:10:00,38.34,38.35,38.26,38.31,15600.0,29.3676,29.3753,29.3064,29.3447,15600.0
2006-01-20 12:15:00,38.33,38.38,38.32,38.35,16900.0,29.36,29.3983,29.3523,29.3753,16900.0
2006-01-20 12:20:00,38.35,38.42,38.35,38.4,26300.0,29.3753,29.4289,29.3753,29.4136,26300.0
2006-01-20 12:25:00,38.41,38.41,38.36,38.39,22400.0,29.4213,29.4213,29.383,29.4059,22400.0
2006-01-20 12:30:00,38.39,38.4,38.34,38.35,24000.0,29.4059,29.4136,29.3676,29.3753,24000.0
2006-01-20 12:35:00,38.35,38.35,38.34,38.35,38600.0,29.3753,29.3753,29.3676,29.3753,38600.0
2006-01-20 12:40:00,38.35,38.35,38.25,38.25,14900.0,29.3753,29.3753,29.2987,29.2987,14900.0
2006-01-20 12:45:00,38.25,38.26,38.11,38.14,54200.0,29.2987,29.3064,29.1915,29.2144,54200.0
2006-01-20 12:50:00,38.14,38.14,37.89,38.08,95700.0,29.2144,29.2144,29.0229,29.1685,95700.0
2006-01-20 12:55:00,38.06,38.1,38.03,38.1,22800.0,29.1532,29.1838,29.1302,29.1838,22800.0
2006-01-20 13:00:00,38.1,38.13,38.06,38.06,23600.0,29.1838,29.2068,29.1532,29.1532,23600.0
2006-01-20 13:05:00,38.06,38.1,38.0,38.03,23000.0,29.1532,29.1838,29.1072,29.1302,23000.0
2006-01-20 13:10:00,38.05,38.07,38.01,38.06,11700.0,29.1455,29.1608,29.1149,29.1532,11700.0
2006-01-20 13:15:00,38.07,38.09,38.0,38.03,17000.0,29.1608,29.1761,29.1072,29.1302,17000.0
2006-01-20 13:20:00,38.02,38.02,37.93,38.0,34400.0,29.1225,29.1225,29.0536,29.1072,34400.0
2006-01-20 13:25:00,38.0,38.1,38.0,38.03,24700.0,29.1072,29.1838,29.1072,29.1302,24700.0
2006-01-20 13:30:00,38.01,38.06,37.97,38.03,19700.0,29.1149,29.1532,29.0842,29.1302,19700.0
2006-01-20 13:35:00,38.04,38.11,38.04,38.1,24900.0,29.1378,29.1915,29.1378,29.1838,24900.0
2006-01-20 13:40:00,38.11,38.13,38.05,38.05,16300.0,29.1915,29.2068,29.1455,29.1455,16300.0
2006-01-20 13:45:00,38.05,38.06,37.91,37.99,31000.0,29.1455,29.1532,29.0383,29.0995,31000.0
2006-01-20 13:50:00,38.0,38.05,37.96,37.96,21700.0,29.1072,29.1455,29.0766,29.0766,21700.0
2006-01-20 13:55:00,37.96,38.0,37.91,38.0,38400.0,29.0766,29.1072,29.0383,29.1072,38400.0
2006-01-20 14:00:00,37.98,37.98,37.86,37.87,27400.0,29.0919,29.0919,29.0,29.0076,27400.0
2006-01-20 14:05:00,37.87,37.89,37.86,37.89,57300.0,29.0076,29.0229,29.0,29.0229,57300.0
2006-01-20 14:10:00,37.89,37.91,37.87,37.91,21900.0,29.0229,29.0383,29.0076,29.0383,21900.0
2006-01-20 14:15:00,37.91,37.99,37.9,37.97,39100.0,29.0383,29.0995,29.0306,29.0842,39100.0
2006-01-20 14:20:00,37.98,37.99,37.91,37.92,28400.0,29.0919,29.0995,29.0383,29.0459,28400.0
2006-01-20 14:25:00,37.93,38.02,37.93,38.0,39700.0,29.0536,29.1225,29.0536,29.1072,39700.0
2006-01-20 14:30:00,38.0,38.02,37.94,38.0,42000.0,29.1072,29.1225,29.0612,29.1072,42000.0
2006-01-20 14:35:00,38.0,38.02,37.96,37.98,23300.0,29.1072,29.1225,29.0766,29.0919,23300.0
2006-01-20 14:40:00,37.98,37.98,37.93,37.93,52200.0,29.0919,29.0919,29.0536,29.0536,52200.0
2006-01-20 14:45:00,37.94,38.1,37.94,38.08,29600.0,29.0612,29.1838,29.0612,29.1685,29600.0
2006-01-20 14:50:00,38.07,38.08,37.99,38.02,24300.0,29.1608,29.1685,29.0995,29.1225,24300.0
2006-01-20 14:55:00,38.01,38.1,38.0,38.06,37700.0,29.1149,29.1838,29.1072,29.1532,37700.0
2006-01-20 15:00:00,38.06,38.1,38.05,38.06,16500.0,29.1532,29.1838,29.1455,29.1532,16500.0
2006-01-20 15:05:00,38.06,38.12,38.04,38.09,25200.0,29.1532,29.1991,29.1378,29.1761,25200.0
2006-01-20 15:10:00,38.1,38.11,38.01,38.01,43600.0,29.1838,29.1915,29.1149,29.1149,43600.0
2006-01-20 15:15:00,38.01,38.09,37.95,38.09,34000.0,29.1149,29.1761,29.0689,29.1761,34000.0
2006-01-20 15:20:00,38.09,38.09,38.02,38.05,22400.0,29.1761,29.1761,29.1225,29.1455,22400.0
2006-01-20 15:25:00,38.04,38.09,38.04,38.07,28000.0,29.1378,29.1761,29.1378,29.1608,28000.0
2006-01-20 15:30:00,38.08,38.1,38.03,38.1,27100.0,29.1685,29.1838,29.1302,29.1838,27100.0
2006-01-20 15:35:00,38.1,38.15,38.08,38.1,29400.0,29.1838,29.2221,29.1685,29.1838,29400.0
2006-01-20 15:40:00,38.1,38.1,38.02,38.04,33300.0,29.1838,29.1838,29.1225,29.1378,33300.0
2006-01-20 15:45:00,38.05,38.11,38.04,38.11,40900.0,29.1455,29.1915,29.1378,29.1915,40900.0
2006-01-20 15:50:00,38.11,38.13,38.06,38.13,32500.0,29.1915,29.2068,29.1532,29.2068,32500.0
2006-01-20 15:55:00,38.13,38.25,38.12,38.21,71900.0,29.2068,29.2987,29.1991,29.2681,71900.0
2006-01-23 09:30:00,38.13,38.13,38.13,38.13,0.0,29.2068,29.2068,29.2068,29.2068,0.0
2006-01-23 09:35:00,38.13,38.16,38.01,38.16,68300.0,29.2068,29.2298,29.1149,29.2298,68300.0
2006-01-23 09:40:00,38.16,38.24,38.08,38.08,25700.0,29.2298,29.291,29.1685,29.1685,25700.0
2006-01-23 09:45:00,38.09,38.09,37.99,38.07,47000.0,29.1761,29.1761,29.0995,29.1608,47000.0
2006-01-23 09:50:00,38.07,38.14,38.07,38.08,33300.0,29.1608,29.2144,29.1608,29.1685,33300.0
2006-01-23 09:55:00,38.08,38.12,38.07,38.1,39800.0,29.1685,29.1991,29.1608,29.1838,39800.0
2006-01-23 10:00:00,38.1,38.1,37.9,37.91,25800.0,29.1838,29.1838,29.0306,29.0383,25800.0
2006-01-23 10:05:00,37.91,37.95,37.86,37.88,22600.0,29.0383,29.0689,29.0,29.0153,22600.0
2006-01-23 10:10:00,37.87,37.9,37.84,37.84,12700.0,29.0076,29.0306,28.9846,28.9846,12700.0
2006-01-23 10:15:00,37.85,37.85,37.81,37.83,24800.0,28.9923,28.9923,28.9617,28.977,24800.0
2006-01-23 10:20:00,37.82,38.01,37.82,38.01,34100.0,28.9693,29.1149,28.9693,29.1149,34100.0
2006-01-23 10:25:00,38.05,38.1,37.93,37.94,47400.0,29.1455,29.1838,29.0536,29.0612,47400.0
2006-01-23 10:30:00,37.97,37.99,37.94,37.95,18000.0,29.0842,29.0995,29.0612,29.0689,18000.0
2006-01-23 10:35:00,37.95,37.95,37.89,37.91,27000.0,29.0689,29.0689,29.0229,29.0383,27000.0
2006-01-23 10:40:00,37.91,37.91,37.87,37.91,25800.0,29.0383,29.0383,29.0076,29.0383,25800.0
2006-01-23 10:45:00,37.91,37.99,37.91,37.94,24300.0,29.0383,29.0995,29.0383,29.0612,24300.0
2006-01-23 10:50:00,37.93,37.94,37.92,37.94,29800.0,29.0536,29.0612,29.0459,29.0612,29800.0
2006-01-23 10:55:00,37.94,38.0,37.94,38.0,26100.0,29.0612,29.1072,29.0612,29.1072,26100.0
2006-01-23 11:00:00,38.0,38.0,37.95,37.99,14600.0,29.1072,29.1072,29.0689,29.0995,14600.0
2006-01-23 11:05:00,37.99,38.07,37.99,38.05,35500.0,29.0995,29.1608,29.0995,29.1455,35500.0
2006-01-23 11:10:00,38.07,38.12,38.06,38.11,18500.0,29.1608,29.1991,29.1532,29.1915,18500.0
2006-01-23 11:15:00,38.11,38.14,38.07,38.08,40200.0,29.1915,29.2144,29.1608,29.1685,40200.0
2006-01-23 11:20:00,38.08,38.12,38.07,38.1,12100.0,29.1685,29.1991,29.1608,29.1838,12100.0
2006-01-23 11:25:00,38.1,38.15,38.08,38.08,32300.0,29.1838,29.2221,29.1685,29.1685,32300.0
2006-01-23 11:30:00,38.13,38.18,38.09,38.1,49200.0,29.2068,29.2451,29.1761,29.1838,49200.0
2006-01-23 11:35:00,38.1,38.1,38.04,38.06,36400.0,29.1838,29.1838,29.1378,29.1532,36400.0
2006-01-23 11:40:00,38.06,38.07,38.05,38.07,12900.0,29.1532,29.1608,29.1455,29.1608,12900.0
2006-01-23 11:45:00,38.07,38.08,38.0,38.04,8700.0,29.1608,29.1685,29.1072,29.1378,8700.0
2006-01-23 11:50:00,38.05,38.05,37.97,37.99,9300.0,29.1455,29.1455,29.0842,29.0995,9300.0
2006-01-23 11:55:00,37.99,38.08,37.98,38.03,23700.0,29.0995,29.1685,29.0919,29.1302,23700.0
2006-01-23 12:00:00,38.03,38.03,37.95,37.96,15600.0,29.1302,29.1302,29.0689,29.0766,15600.0
2006-01-23 12:05:00,37.96,38.03,37.96,38.0,12400.0,29.0766,29.1302,29.0766,29.1072,12400.0
2006-01-23 12:10:00,38.0,38.04,37.97,37.99,17600.0,29.1072,29.1378,29.0842,29.0995,17600.0
2006-01-23 12:15:00,37.98,38.03,37.98,38.0,28900.0,29.0919,29.1302,29.0919,29.1072,28900.0
2006-01-23 12:20:00,38.0,38.01,37.94,37.94,11300.0,29.1072,29.1149,29.0612,29.0612,11300.0
2006-01-23 12:25:00,37.94,38.01,37.94,37.98,12900.0,29.0612,29.1149,29.0612,29.0919,12900.0
2006-01-23 12:30:00,37.99,37.99,37.95,37.99,7300.0,29.0995,29.0995,29.0689,29.0995,7300.0
2006-01-23 12:35:00,37.97,37.98,37.91,37.92,12600.0,29.0842,29.0919,29.0383,29.0459,12600.0
2006-01-23 12:40:00,37.93,37.94,37.81,37.85,16600.0,29.0536,29.0612,28.9617,28.9923,16600.0
2006-01-23 12:45:00,37.86,37.9,37.83,37.83,16000.0,29.0,29.0306,28.977,28.977,16000.0
2006-01-23 12:50:00,37.83,37.9,37.82,37.88,19500.0,28.977,29.0306,28.9693,29.0153,19500.0
2006-01-23 12:55:00,37.87,37.88,37.86,37.86,7100.0,29.0076,29.0153,29.0,29.0,7100.0
2006-01-23 13:00:00,37.87,37.89,37.86,37.89,17300.0,29.0076,29.0229,29.0,29.0229,17300.0
2006-01-23 13:05:00,37.89,37.94,37.89,37.94,11500.0,29.0229,29.0612,29.0229,29.0612,11500.0
2006-01-23 13:10:00,37.93,37.97,37.92,37.95,20700.0,29.0536,29.0842,29.0459,29.0689,20700.0
2006-01-23 13:15:00,37.97,37.98,37.95,37.97,10300.0,29.0842,29.0919,29.0689,29.0842,10300.0
2006-01-23 13:20:00,37.97,37.99,37.95,37.96,14300.0,29.0842,29.0995,29.0689,29.0766,14300.0
2006-01-23 13:25:00,37.96,38.01,37.96,38.0,44100.0,29.0766,29.1149,29.0766,29.1072,44100.0
2006-01-23 13:30:00,38.0,38.02,38.0,38.01,5300.0,29.1072,29.1225,29.1072,29.1149,5300.0
2006-01-23 13:35:00,38.0,38.02,37.97,38.01,23900.0,29.1072,29.1225,29.0842,29.1149,23900.0
2006-01-23 13:40:00,37.99,37.99,37.91,37.93,19800.0,29.0995,29.0995,29.0383,29.0536,19800.0
2006-01-23 13:45:00,37.93,38.01,37.92,37.99,22700.0,29.0536,29.1149,29.0459,29.0995,22700.0
2006-01-23 13:50:00,37.99,37.99,37.95,37.95,12100.0,29.0995,29.0995,29.0689,29.0689,12100.0
2006-01-23 13:55:00,37.95,37.97,37.89,37.9,45200.0,29.0689,29.0842,29.0229,29.0306,45200.0
2006-01-23 14:00:00,37.89,37.91,37.87,37.91,53100.0,29.0229,29.0383,29.0076,29.0383,53100.0
2006-01-23 14:05:00,37.92,38.0,37.92,37.98,14900.0,29.0459,29.1072,29.0459,29.0919,14900.0
2006-01-23 14:10:00,37.98,37.98,37.88,37.91,15600.0,29.0919,29.0919,29.0153,29.0383,15600.0
2006-01-23 14:15:00,37.93,37.94,37.92,37.92,7500.0,29.0536,29.0612,29.0459,29.0459,7500.0
2006-01-23 14:20:00,37.93,37.93,37.93,37.93,35300.0,29.0536,29.0536,29.0536,29.0536,35300.0
2006-01-23 14:25:00,37.93,37.93,37.9,37.92,52400.0,29.0536,29.0536,29.0306,29.0459,52400.0
2006-01-23 14:30:00,37.92,37.93,37.91,37.93,19800.0,29.0459,29.0536,29.0383,29.0536,19800.0
2006-01-23 14:35:00,37.92,37.92,37.87,37.92,46700.0,29.0459,29.0459,29.0076,29.0459,46700.0
2006-01-23 14:40:00,37.91,37.93,37.91,37.93,25300.0,29.0383,29.0536,29.0383,29.0536,25300.0
2006-01-23 14:45:00,37.93,37.93,37.91,37.91,83500.0,29.0536,29.0536,29.0383,29.0383,83500.0
2006-01-23 14:50:00,37.92,37.94,37.89,37.94,16500.0,29.0459,29.0612,29.0229,29.0612,16500.0
2006-01-23 14:55:00,37.94,37.96,37.94,37.96,42900.0,29.0612,29.0766,29.0612,29.0766,42900.0
2006-01-23 15:00:00,37.96,37.98,37.92,37.93,73200.0,29.0766,29.0919,29.0459,29.0536,73200.0
2006-01-23 15:05:00,37.93,37.95,37.93,37.95,59800.0,29.0536,29.0689,29.0536,29.0689,59800.0
2006-01-23 15:10:00,37.95,37.95,37.91,37.91,15000.0,29.0689,29.0689,29.0383,29.0383,15000.0
2006-01-23 15:15:00,37.91,37.93,37.91,37.93,19300.0,29.0383,29.0536,29.0383,29.0536,19300.0
2006-01-23 15:20:00,37.93,37.95,37.91,37.93,26900.0,29.0536,29.0689,29.0383,29.0536,26900.0
2006-01-23 15:25:00,37.93,37.93,37.91,37.92,18900.0,29.0536,29.0536,29.0383,29.0459,18900.0
2006-01-23 15:30:00,37.91,37.92,37.9,37.92,54800.0,29.0383,29.0459,29.0306,29.0459,54800.0
2006-01-23 15:35:00,37.92,37.95,37.92,37.95,25800.0,29.0459,29.0689,29.0459,29.0689,25800.0
2006-01-23 15:40:00,37.95,37.95,37.9,37.93,54200.0,29.0689,29.0689,29.0306,29.0536,54200.0
2006-01-23 15:45:00,37.93,37.98,37.92,37.96,39200.0,29.0536,29.0919,29.0459,29.0766,39200.0
2006-01-23 15:50:00,37.96,38.02,37.95,38.0,50600.0,29.0766,29.1225,29.0689,29.1072,50600.0
2006-01-23 15:55:00,38.01,38.02,37.95,37.95,78100.0,29.1149,29.1225,29.0689,29.0689,78100.0
2006-01-24 09:30:00,37.93,38.04,37.92,37.98,54000.0,29.0536,29.1378,29.0459,29.0919,54000.0
2006-01-24 09:35:00,37.98,38.25,37.98,38.25,34600.0,29.0919,29.2987,29.0919,29.2987,34600.0
2006-01-24 09:40:00,38.24,38.3,38.24,38.25,101000.0,29.291,29.337,29.291,29.2987,101000.0
2006-01-24 09:45:00,38.25,38.28,38.19,38.28,92600.0,29.2987,29.3217,29.2527,29.3217,92600.0
2006-01-24 09:50:00,38.28,38.28,38.24,38.25,55300.0,29.3217,29.3217,29.291,29.2987,55300.0
2006-01-24 09:55:00,38.25,38.28,38.2,38.25,68100.0,29.2987,29.3217,29.2604,29.2987,68100.0
2006-01-24 10:00:00,38.25,38.28,38.23,38.26,47700.0,29.2987,29.3217,29.2834,29.3064,47700.0
2006-01-24 10:05:00,38.26,38.26,38.25,38.26,26400.0,29.3064,29.3064,29.2987,29.3064,26400.0
2006-01-24 10:10:00,38.26,38.26,38.25,38.26,37000.0,29.3064,29.3064,29.2987,29.3064,37000.0
2006-01-24 10:15:00,38.26,38.26,38.22,38.23,56400.0,29.3064,29.3064,29.2757,29.2834,56400.0
2006-01-24 10:20:00,38.24,38.26,38.23,38.25,49300.0,29.291,29.3064,29.2834,29.2987,49300.0
2006-01-24 10:25:00,38.24,38.24,38.18,38.18,39700.0,29.291,29.291,29.2451,29.2451,39700.0
2006-01-24 10:30:00,38.19,38.2,38.17,38.18,29500.0,29.2527,29.2604,29.2374,29.2451,29500.0
2006-01-24 10:35:00,38.18,38.2,38.16,38.2,47200.0,29.2451,29.2604,29.2298,29.2604,47200.0
2006-01-24 10:40:00,38.2,38.2,38.16,38.16,24700.0,29.2604,29.2604,29.2298,29.2298,24700.0
2006-01-24 10:45:00,38.15,38.16,38.1,38.11,15400.0,29.2221,29.2298,29.1838,29.1915,15400.0
2006-01-24 10:50:00,38.11,38.15,38.1,38.1,11000.0,29.1915,29.2221,29.1838,29.1838,11000.0
2006-01-24 10:55:00,38.11,38.11,38.01,38.05,13500.0,29.1915,29.1915,29.1149,29.1455,13500.0
2006-01-24 11:00:00,38.04,38.05,38.03,38.05,8600.0,29.1378,29.1455,29.1302,29.1455,8600.0
2006-01-24 11:05:00,38.05,38.07,38.01,38.03,35500.0,29.1455,29.1608,29.1149,29.1302,35500.0
2006-01-24 11:10:00,38.03,38.08,38.02,38.06,24600.0,29.1302,29.1685,29.1225,29.1532,24600.0
2006-01-24 11:15:00,38.06,38.08,38.02,38.03,19200.0,29.1532,29.1685,29.1225,29.1302,19200.0
2006-01-24 11:20:00,38.02,38.08,38.02,38.07,15600.0,29.1225,29.1685,29.1225,29.1608,15600.0
2006-01-24 11:25:00,38.07,38.09,38.06,38.07,35600.0,29.1608,29.1761,29.1532,29.1608,35600.0
2006-01-24 11:30:00,38.08,38.08,38.05,38.06,47700.0,29.1685,29.1685,29.1455,29.1532,47700.0
2006-01-24 11:35:00,38.06,38.07,38.05,38.05,20900.0,29.1532,29.1608,29.1455,29.1455,20900.0
2006-01-24 11:40:00,38.06,38.06,38.03,38.03,30900.0,29.1532,29.1532,29.1302,29.1302,30900.0
2006-01-24 11:45:00,38.03,38.04,38.0,38.02,22500.0,29.1302,29.1378,29.1072,29.1225,22500.0
2006-01-24 11:50:00,38.02,38.02,38.0,38.0,32800.0,29.1225,29.1225,29.1072,29.1072,32800.0
2006-01-24 11:55:00,37.99,38.01,37.99,38.01,29900.0,29.0995,29.1149,29.0995,29.1149,29900.0
2006-01-24 12:00:00,38.02,38.02,38.01,38.02,15000.0,29.1225,29.1225,29.1149,29.1225,15000.0
2006-01-24 12:05:00,38.02,38.02,38.0,38.01,52700.0,29.1225,29.1225,29.1072,29.1149,52700.0
2006-01-24 12:10:00,38.01,38.01,37.97,37.97,20000.0,29.1149,29.1149,29.0842,29.0842,20000.0
2006-01-24 12:15:00,37.97,38.0,37.89,37.89,19000.0,29.0842,29.1072,29.0229,29.0229,19000.0
2006-01-24 12:20:00,37.9,37.95,37.89,37.95,14500.0,29.0306,29.0689,29.0229,29.0689,14500.0
2006-01-24 12:25:00,37.95,37.95,37.93,37.93,18200.0,29.0689,29.0689,29.0536,29.0536,18200.0
2006-01-24 12:30:00,37.92,37.96,37.88,37.91,9800.0,29.0459,29.0766,29.0153,29.0383,9800.0
2006-01-24 12:35:00,37.94,37.98,37.94,37.96,8900.0,29.0612,29.0919,29.0612,29.0766,8900.0
2006-01-24 12:40:00,37.96,37.99,37.93,37.99,10400.0,29.0766,29.0995,29.0536,29.0995,10400.0
2006-01-24 12:45:00,37.99,37.99,37.97,37.98,15300.0,29.0995,29.0995,29.0842,29.0919,15300.0
2006-01-24 12:50:00,37.99,38.03,37.97,37.99,58000.0,29.0995,29.1302,29.0842,29.0995,58000.0
2006-01-24 12:55:00,37.98,38.02,37.98,38.02,5800.0,29.0919,29.1225,29.0919,29.1225,5800.0
2006-01-24 13:00:00,38.02,38.05,38.01,38.05,10400.0,29.1225,29.1455,29.1149,29.1455,10400.0
2006-01-24 13:05:00,38.05,38.05,37.99,37.99,12800.0,29.1455,29.1455,29.0995,29.0995,12800.0
2006-01-24 13:10:00,37.98,38.0,37.98,38.0,6100.0,29.0919,29.1072,29.0919,29.1072,6100.0
2006-01-24 13:15:00,38.0,38.04,37.99,38.04,14500.0,29.1072,29.1378,29.0995,29.1378,14500.0
2006-01-24 13:20:00,38.04,38.05,38.01,38.01,6200.0,29.1378,29.1455,29.1149,29.1149,6200.0
2006-01-24 13:25:00,38.01,38.06,38.01,38.06,6800.0,29.1149,29.1532,29.1149,29.1532,6800.0
2006-01-24 13:30:00,38.06,38.09,38.03,38.06,15300.0,29.1532,29.1761,29.1302,29.1532,15300.0
2006-01-24 13:35:00,38.05,38.05,38.02,38.04,5900.0,29.1455,29.1455,29.1225,29.1378,5900.0
2006-01-24 13:40:00,38.04,38.07,38.04,38.07,7500.0,29.1378,29.1608,29.1378,29.1608,7500.0
2006-01-24 13:45:00,38.08,38.08,38.07,38.07,9900.0,29.1685,29.1685,29.1608,29.1608,9900.0
2006-01-24 13:50:00,38.07,38.09,38.07,38.09,11600.0,29.1608,29.1761,29.1608,29.1761,11600.0
2006-01-24 13:55:00,38.08,38.09,38.08,38.09,9700.0,29.1685,29.1761,29.1685,29.1761,9700.0
2006-01-24 14:00:00,38.08,38.1,38.06,38.1,54600.0,29.1685,29.1838,29.1532,29.1838,54600.0
2006-01-24 14:05:00,38.1,38.12,38.08,38.11,33800.0,29.1838,29.1991,29.1685,29.1915,33800.0
2006-01-24 14:10:00,38.11,38.12,38.08,38.1,26000.0,29.1915,29.1991,29.1685,29.1838,26000.0
2006-01-24 14:15:00,38.1,38.12,38.09,38.12,16400.0,29.1838,29.1991,29.1761,29.1991,16400.0
2006-01-24 14:20:00,38.12,38.15,38.1,38.1,15500.0,29.1991,29.2221,29.1838,29.1838,15500.0
2006-01-24 14:25:00,38.1,38.12,38.09,38.12,14800.0,29.1838,29.1991,29.1761,29.1991,14800.0
2006-01-24 14:30:00,38.12,38.12,38.07,38.08,26500.0,29.1991,29.1991,29.1608,29.1685,26500.0
2006-01-24 14:35:00,38.08,38.12,38.07,38.11,12300.0,29.1685,29.1991,29.1608,29.1915,12300.0
2006-01-24 14:40:00,38.1,38.12,38.1,38.12,13400.0,29.1838,29.1991,29.1838,29.1991,13400.0
2006-01-24 14:45:00,38.12,38.12,38.11,38.12,18100.0,29.1991,29.1991,29.1915,29.1991,18100.0
2006-01-24 14:50:00,38.12,38.12,38.07,38.08,21300.0,29.1991,29.1991,29.1608,29.1685,21300.0
2006-01-24 14:55:00,38.09,38.12,38.07,38.11,15600.0,29.1761,29.1991,29.1608,29.1915,15600.0
2006-01-24 15:00:00,38.11,38.12,38.09,38.12,22200.0,29.1915,29.1991,29.1761,29.1991,22200.0
2006-01-24 15:05:00,38.11,38.14,38.11,38.14,58500.0,29.1915,29.2144,29.1915,29.2144,58500.0
2006-01-24 15:10:00,38.12,38.12,38.09,38.1,16600.0,29.1991,29.1991,29.1761,29.1838,16600.0
2006-01-24 15:15:00,38.09,38.12,38.09,38.1,31300.0,29.1761,29.1991,29.1761,29.1838,31300.0
2006-01-24 15:20:00,38.1,38.12,38.1,38.12,17600.0,29.1838,29.1991,29.1838,29.1991,17600.0
2006-01-24 15:25:00,38.11,38.12,38.09,38.11,18700.0,29.1915,29.1991,29.1761,29.1915,18700.0
2006-01-24 15:30:00,38.12,38.13,38.11,38.11,23900.0,29.1991,29.2068,29.1915,29.1915,23900.0
2006-01-24 15:35:00,38.12,38.12,38.08,38.09,30300.0,29.1991,29.1991,29.1685,29.1761,30300.0
2006-01-24 15:40:00,38.1,38.12,38.08,38.11,29600.0,29.1838,29.1991,29.1685,29.1915,29600.0
2006-01-24 15:45:00,38.1,38.12,38.09,38.12,30800.0,29.1838,29.1991,29.1761,29.1991,30800.0
2006-01-24 15:50:00,38.12,38.12,38.04,38.04,32500.0,29.1991,29.1991,29.1378,29.1378,32500.0
2006-01-24 15:55:00,38.05,38.05,38.03,38.05,47700.0,29.1455,29.1455,29.1302,29.1455,47700.0
2006-01-25 09:30:00,38.18,38.18,38.07,38.08,30700.0,29.3237,29.3237,29.2392,29.2469,30700.0
2006-01-25 09:35:00,38.08,38.13,37.97,38.03,49200.0,29.2469,29.2853,29.1624,29.2085,49200.0
2006-01-25 09:40:00,38.01,38.01,37.69,37.7,33400.0,29.1931,29.1931,28.9474,28.955,33400.0
2006-01-25 09:45:00,37.72,37.93,37.72,37.9,26500.0,28.9704,29.1317,28.9704,29.1086,26500.0
2006-01-25 09:50:00,37.91,37.91,37.66,37.7,27500.0,29.1163,29.1163,28.9243,28.955,27500.0
2006-01-25 09:55:00,37.7,37.71,37.64,37.69,19500.0,28.955,28.9627,28.909,28.9474,19500.0
2006-01-25 10:00:00,37.71,37.72,37.46,37.53,158400.0,28.9627,28.9704,28.7707,28.8245,158400.0
2006-01-25 10:05:00,37.54,37.54,37.17,37.23,91100.0,28.8321,28.8321,28.548,28.5941,91100.0
2006-01-25 10:10:00,37.23,37.29,36.94,37.11,79600.0,28.5941,28.6401,28.3713,28.5019,79600.0
2006-01-25 10:15:00,37.11,37.24,37.0,37.17,52000.0,28.5019,28.6017,28.4174,28.548,52000.0
2006-01-25 10:20:00,37.17,37.17,37.0,37.05,25600.0,28.548,28.548,28.4174,28.4558,25600.0
2006-01-25 10:25:00,37.05,37.05,36.97,36.99,33500.0,28.4558,28.4558,28.3944,28.4097,33500.0
2006-01-25 10:30:00,36.99,37.0,36.93,36.95,42400.0,28.4097,28.4174,28.3636,28.379,42400.0
2006-01-25 10:35:00,36.95,37.0,36.94,37.0,41600.0,28.379,28.4174,28.3713,28.4174,41600.0
2006-01-25 10:40:00,37.0,37.0,36.92,37.0,30400.0,28.4174,28.4174,28.356,28.4174,30400.0
2006-01-25 10:45:00,37.0,37.0,36.97,36.99,27300.0,28.4174,28.4174,28.3944,28.4097,27300.0
2006-01-25 10:50:00,37.0,37.0,36.91,36.99,29500.0,28.4174,28.4174,28.3483,28.4097,29500.0
2006-01-25 10:55:00,36.98,37.0,36.93,36.99,37800.0,28.402,28.4174,28.3636,28.4097,37800.0
2006-01-25 11:00:00,37.0,37.0,36.95,36.97,42200.0,28.4174,28.4174,28.379,28.3944,42200.0
2006-01-25 11:05:00,36.98,37.0,36.96,36.98,30200.0,28.402,28.4174,28.3867,28.402,30200.0
2006-01-25 11:10:00,36.99,37.0,36.95,36.98,20400.0,28.4097,28.4174,28.379,28.402,20400.0
2006-01-25 11:15:00,36.98,37.09,36.97,37.09,60900.0,28.402,28.4865,28.3944,28.4865,60900.0
2006-01-25 11:20:00,37.1,37.13,37.05,37.08,21900.0,28.4942,28.5173,28.4558,28.4788,21900.0
2006-01-25 11:25:00,37.1,37.12,37.07,37.08,23200.0,28.4942,28.5096,28.4712,28.4788,23200.0
2006-01-25 11:30:00,37.08,37.09,37.02,37.04,15000.0,28.4788,28.4865,28.4328,28.4481,15000.0
2006-01-25 11:35:00,37.02,37.11,37.02,37.05,33500.0,28.4328,28.5019,28.4328,28.4558,33500.0
2006-01-25 11:40:00,37.06,37.09,37.0,37.0,20900.0,28.4635,28.4865,28.4174,28.4174,20900.0
2006-01-25 11:45:00,37.0,37.0,36.91,36.97,14700.0,28.4174,28.4174,28.3483,28.3944,14700.0
2006-01-25 11:50:00,36.97,36.97,36.86,36.93,26800.0,28.3944,28.3944,28.3099,28.3636,26800.0
2006-01-25 11:55:00,36.92,37.0,36.89,37.0,29700.0,28.356,28.4174,28.3329,28.4174,29700.0
2006-01-25 12:00:00,37.0,37.0,36.9,36.93,17500.0,28.4174,28.4174,28.3406,28.3636,17500.0
2006-01-25 12:05:00,36.92,36.98,36.91,36.96,10000.0,28.356,28.402,28.3483,28.3867,10000.0
2006-01-25 12:10:00,36.96,36.98,36.92,36.92,9600.0,28.3867,28.402,28.356,28.356,9600.0
2006-01-25 12:15:00,36.91,36.97,36.88,36.95,18400.0,28.3483,28.3944,28.3252,28.379,18400.0
2006-01-25 12:20:00,36.95,36.95,36.73,36.73,56600.0,28.379,28.379,28.21,28.21,56600.0
2006-01-25 12:25:00,36.73,36.74,36.64,36.64,67200.0,28.21,28.2177,28.1409,28.1409,67200.0
2006-01-25 12:30:00,36.64,36.65,36.58,36.64,41800.0,28.1409,28.1486,28.0948,28.1409,41800.0
2006-01-25 12:35:00,36.65,36.69,36.64,36.65,36100.0,28.1486,28.1793,28.1409,28.1486,36100.0
2006-01-25 12:40:00,36.66,36.72,36.64,36.72,27000.0,28.1563,28.2024,28.1409,28.2024,27000.0
2006-01-25 12:45:00,36.73,36.8,36.73,36.73,12900.0,28.21,28.2638,28.21,28.21,12900.0
2006-01-25 12:50:00,36.74,36.77,36.73,36.77,10700.0,28.2177,28.2408,28.21,28.2408,10700.0
2006-01-25 12:55:00,36.76,36.79,36.75,36.77,12200.0,28.2331,28.2561,28.2254,28.2408,12200.0
2006-01-25 13:00:00,36.77,36.79,36.77,36.79,13100.0,28.2408,28.2561,28.2408,28.2561,13100.0
2006-01-25 13:05:00,36.79,36.9,36.79,36.88,39300.0,28.2561,28.3406,28.2561,28.3252,39300.0
2006-01-25 13:10:00,36.87,36.91,36.86,36.86,11100.0,28.3176,28.3483,28.3099,28.3099,11100.0
2006-01-25 13:15:00,36.86,36.9,36.86,36.89,15400.0,28.3099,28.3406,28.3099,28.3329,15400.0
2006-01-25 13:20:00,36.89,36.9,36.85,36.86,34900.0,28.3329,28.3406,28.3022,28.3099,34900.0
2006-01-25 13:25:00,36.85,36.9,36.85,36.88,39700.0,28.3022,28.3406,28.3022,28.3252,39700.0
2006-01-25 13:30:00,36.87,36.9,36.86,36.9,15800.0,28.3176,28.3406,28.3099,28.3406,15800.0
2006-01-25 13:35:00,36.89,36.93,36.87,36.87,17700.0,28.3329,28.3636,28.3176,28.3176,17700.0
2006-01-25 13:40:00,36.87,36.9,36.85,36.86,12100.0,28.3176,28.3406,28.3022,28.3099,12100.0
2006-01-25 13:45:00,36.85,36.87,36.79,36.79,19300.0,28.3022,28.3176,28.2561,28.2561,19300.0
2006-01-25 13:50:00,36.79,36.83,36.74,36.75,9000.0,28.2561,28.2868,28.2177,28.2254,9000.0
2006-01-25 13:55:00,36.75,36.8,36.75,36.79,7700.0,28.2254,28.2638,28.2254,28.2561,7700.0
2006-01-25 14:00:00,36.79,36.81,36.76,36.76,27600.0,28.2561,28.2715,28.2331,28.2331,27600.0
2006-01-25 14:05:00,36.77,36.84,36.75,36.84,20900.0,28.2408,28.2945,28.2254,28.2945,20900.0
2006-01-25 14:10:00,36.84,36.86,36.79,36.84,15400.0,28.2945,28.3099,28.2561,28.2945,15400.0
2006-01-25 14:15:00,36.83,36.85,36.82,36.82,8800.0,28.2868,28.3022,28.2792,28.2792,8800.0
2006-01-25 14:20:00,36.84,36.86,36.82,36.86,13400.0,28.2945,28.3099,28.2792,28.3099,13400.0
2006-01-25 14:25:00,36.86,36.88,36.85,36.88,32400.0,28.3099,28.3252,28.3022,28.3252,32400.0
2006-01-25 14:30:00,36.87,36.89,36.86,36.88,24200.0,28.3176,28.3329,28.3099,28.3252,24200.0
2006-01-25 14:35:00,36.88,36.92,36.88,36.91,20100.0,28.3252,28.356,28.3252,28.3483,20100.0
2006-01-25 14:40:00,36.9,36.95,36.86,36.89,37800.0,28.3406,28.379,28.3099,28.3329,37800.0
2006-01-25 14:45:00,36.89,36.94,36.89,36.92,20200.0,28.3329,28.3713,28.3329,28.356,20200.0
2006-01-25 14:50:00,36.92,36.99,36.91,36.97,28900.0,28.356,28.4097,28.3483,28.3944,28900.0
2006-01-25 14:55:00,36.97,36.98,36.94,36.94,44200.0,28.3944,28.402,28.3713,28.3713,44200.0
2006-01-25 15:00:00,36.94,36.99,36.94,36.98,49800.0,28.3713,28.4097,28.3713,28.402,49800.0
2006-01-25 15:05:00,36.98,36.99,36.94,36.94,16500.0,28.402,28.4097,28.3713,28.3713,16500.0
2006-01-25 15:10:00,36.95,36.95,36.92,36.93,24900.0,28.379,28.379,28.356,28.3636,24900.0
2006-01-25 15:15:00,36.93,36.96,36.92,36.94,53500.0,28.3636,28.3867,28.356,28.3713,53500.0
2006-01-25 15:20:00,36.94,37.0,36.94,37.0,32600.0,28.3713,28.4174,28.3713,28.4174,32600.0
2006-01-25 15:25:00,37.01,37.19,37.01,37.17,52300.0,28.4251,28.5633,28.4251,28.548,52300.0
2006-01-25 15:30:00,37.18,37.2,37.08,37.09,51000.0,28.5557,28.571,28.4788,28.4865,51000.0
2006-01-25 15:35:00,37.09,37.15,37.08,37.14,46600.0,28.4865,28.5326,28.4788,28.5249,46600.0
2006-01-25 15:40:00,37.14,37.16,37.13,37.14,37800.0,28.5249,28.5403,28.5173,28.5249,37800.0
2006-01-25 15:45:00,37.15,37.17,37.14,37.17,29400.0,28.5326,28.548,28.5249,28.548,29400.0
2006-01-25 15:50:00,37.17,37.24,37.17,37.22,63300.0,28.548,28.6017,28.548,28.5864,63300.0
2006-01-25 15:55:00,37.22,37.23,37.2,37.22,51600.0,28.5864,28.5941,28.571,28.5864,51600.0
2006-01-26 09:30:00,37.5,37.99,37.5,37.86,43200.0,28.8014,29.1778,28.8014,29.0779,43200.0
2006-01-26 09:35:00,37.86,37.87,37.76,37.78,23400.0,29.0779,29.0856,29.0011,29.0165,23400.0
2006-01-26 09:40:00,37.78,37.78,37.7,37.72,20100.0,29.0165,29.0165,28.955,28.9704,20100.0
2006-01-26 09:45:00,37.71,37.9,37.68,37.9,47200.0,28.9627,29.1086,28.9397,29.1086,47200.0
2006-01-26 09:50:00,37.89,37.95,37.86,37.86,20500.0,29.101,29.147,29.0779,29.0779,20500.0
2006-01-26 09:55:00,37.86,37.86,37.74,37.83,21200.0,29.0779,29.0779,28.9858,29.0549,21200.0
2006-01-26 10:00:00,37.82,37.82,37.68,37.7,20500.0,29.0472,29.0472,28.9397,28.955,20500.0
2006-01-26 10:05:00,37.69,37.77,37.6,37.75,28100.0,28.9474,29.0088,28.8782,28.9934,28100.0
2006-01-26 10:10:00,37.73,37.73,37.44,37.49,38600.0,28.9781,28.9781,28.7553,28.7937,38600.0
2006-01-26 10:15:00,37.5,37.6,37.45,37.48,20100.0,28.8014,28.8782,28.763,28.7861,20100.0
2006-01-26 10:20:00,37.47,37.56,37.43,37.56,28500.0,28.7784,28.8475,28.7477,28.8475,28500.0
2006-01-26 10:25:00,37.56,37.57,37.49,37.49,4900.0,28.8475,28.8552,28.7937,28.7937,4900.0
2006-01-26 10:30:00,37.44,37.47,37.29,37.39,33100.0,28.7553,28.7784,28.6401,28.7169,33100.0
2006-01-26 10:35:00,37.4,37.46,37.37,37.39,23300.0,28.7246,28.7707,28.7016,28.7169,23300.0
2006-01-26 10:40:00,37.4,37.5,37.4,37.48,11400.0,28.7246,28.8014,28.7246,28.7861,11400.0
2006-01-26 10:45:00,37.47,37.55,37.43,37.54,17600.0,28.7784,28.8398,28.7477,28.8321,17600.0
2006-01-26 10:50:00,37.54,37.64,37.53,37.62,10700.0,28.8321,28.909,28.8245,28.8936,10700.0
2006-01-26 10:55:00,37.64,37.64,37.58,37.58,5300.0,28.909,28.909,28.8629,28.8629,5300.0
2006-01-26 11:00:00,37.57,37.57,37.47,37.54,8000.0,28.8552,28.8552,28.7784,28.8321,8000.0
2006-01-26 11:05:00,37.54,37.59,37.54,37.59,8800.0,28.8321,28.8705,28.8321,28.8705,8800.0
2006-01-26 11:10:00,37.6,37.69,37.6,37.68,10500.0,28.8782,28.9474,28.8782,28.9397,10500.0
2006-01-26 11:15:00,37.68,37.69,37.55,37.59,14600.0,28.9397,28.9474,28.8398,28.8705,14600.0
2006-01-26 11:20:00,37.59,37.69,37.58,37.67,16400.0,28.8705,28.9474,28.8629,28.932,16400.0
2006-01-26 11:25:00,37.66,37.66,37.55,37.55,7100.0,28.9243,28.9243,28.8398,28.8398,7100.0
2006-01-26 11:30:00,37.56,37.7,37.56,37.69,8900.0,28.8475,28.955,28.8475,28.9474,8900.0
2006-01-26 11:35:00,37.69,37.8,37.69,37.77,6800.0,28.9474,29.0318,28.9474,29.0088,6800.0
2006-01-26 11:40:00,37.76,37.88,37.74,37.88,24600.0,29.0011,29.0933,28.9858,29.0933,24600.0
2006-01-26 11:45:00,37.88,37.91,37.86,37.86,13400.0,29.0933,29.1163,29.0779,29.0779,13400.0
2006-01-26 11:50:00,37.84,37.86,37.79,37.86,16000.0,29.0626,29.0779,29.0242,29.0779,16000.0
2006-01-26 11:55:00,37.84,37.9,37.84,37.85,14000.0,29.0626,29.1086,29.0626,29.0702,14000.0
2006-01-26 12:00:00,37.84,37.93,37.84,37.91,14200.0,29.0626,29.1317,29.0626,29.1163,14200.0
2006-01-26 12:05:00,37.91,37.96,37.85,37.86,13700.0,29.1163,29.1547,29.0702,29.0779,13700.0
2006-01-26 12:10:00,37.88,37.88,37.84,37.84,12400.0,29.0933,29.0933,29.0626,29.0626,12400.0
2006-01-26 12:15:00,37.85,37.85,37.81,37.81,6600.0,29.0702,29.0702,29.0395,29.0395,6600.0
2006-01-26 12:20:00,37.82,37.83,37.76,37.76,3400.0,29.0472,29.0549,29.0011,29.0011,3400.0
2006-01-26 12:25:00,37.77,37.79,37.74,37.75,3700.0,29.0088,29.0242,28.9858,28.9934,3700.0
2006-01-26 12:30:00,37.75,37.75,37.67,37.7,12400.0,28.9934,28.9934,28.932,28.955,12400.0
2006-01-26 12:35:00,37.7,37.75,37.7,37.75,12700.0,28.955,28.9934,28.955,28.9934,12700.0
2006-01-26 12:40:00,37.75,37.82,37.75,37.81,10000.0,28.9934,29.0472,28.9934,29.0395,10000.0
2006-01-26 12:45:00,37.82,37.82,37.76,37.76,7500.0,29.0472,29.0472,29.0011,29.0011,7500.0
2006-01-26 12:50:00,37.76,37.76,37.7,37.74,15100.0,29.0011,29.0011,28.955,28.9858,15100.0
2006-01-26 12:55:00,37.73,37.73,37.7,37.72,4100.0,28.9781,28.9781,28.955,28.9704,4100.0
2006-01-26 13:00:00,37.72,37.83,37.7,37.79,21800.0,28.9704,29.0549,28.955,29.0242,21800.0
2006-01-26 13:05:00,37.77,37.77,37.73,37.74,3900.0,29.0088,29.0088,28.9781,28.9858,3900.0
2006-01-26 13:10:00,37.74,37.74,37.68,37.68,5700.0,28.9858,28.9858,28.9397,28.9397,5700.0
2006-01-26 13:15:00,37.68,37.68,37.63,37.65,14400.0,28.9397,28.9397,28.9013,28.9166,14400.0
2006-01-26 13:20:00,37.65,37.71,37.65,37.68,16400.0,28.9166,28.9627,28.9166,28.9397,16400.0
2006-01-26 13:25:00,37.66,37.7,37.64,37.66,20800.0,28.9243,28.955,28.909,28.9243,20800.0
2006-01-26 13:30:00,37.65,37.69,37.64,37.65,10400.0,28.9166,28.9474,28.909,28.9166,10400.0
2006-01-26 13:35:00,37.63,37.63,37.51,37.51,9600.0,28.9013,28.9013,28.8091,28.8091,9600.0
2006-01-26 13:40:00,37.52,37.53,37.48,37.51,16800.0,28.8168,28.8245,28.7861,28.8091,16800.0
2006-01-26 13:45:00,37.51,37.54,37.45,37.47,24200.0,28.8091,28.8321,28.763,28.7784,24200.0
2006-01-26 13:50:00,37.47,37.47,37.43,37.43,16100.0,28.7784,28.7784,28.7477,28.7477,16100.0
2006-01-26 13:55:00,37.43,37.45,37.38,37.41,23900.0,28.7477,28.763,28.7093,28.7323,23900.0
2006-01-26 14:00:00,37.42,37.46,37.41,37.45,24100.0,28.74,28.7707,28.7323,28.763,24100.0
2006-01-26 14:05:00,37.46,37.47,37.41,37.42,13900.0,28.7707,28.7784,28.7323,28.74,13900.0
2006-01-26 14:10:00,37.4,37.43,37.39,37.42,9300.0,28.7246,28.7477,28.7169,28.74,9300.0
2006-01-26 14:15:00,37.42,37.45,37.41,37.45,23700.0,28.74,28.763,28.7323,28.763,23700.0
2006-01-26 14:20:00,37.45,37.47,37.44,37.44,18800.0,28.763,28.7784,28.7553,28.7553,18800.0
2006-01-26 14:25:00,37.44,37.45,37.42,37.42,14100.0,28.7553,28.763,28.74,28.74,14100.0
2006-01-26 14:30:00,37.41,37.42,37.38,37.38,6200.0,28.7323,28.74,28.7093,28.7093,6200.0
2006-01-26 14:35:00,37.38,37.46,37.38,37.46,42900.0,28.7093,28.7707,28.7093,28.7707,42900.0
2006-01-26 14:40:00,37.46,37.55,37.43,37.53,31200.0,28.7707,28.8398,28.7477,28.8245,31200.0
2006-01-26 14:45:00,37.54,37.6,37.49,37.56,18800.0,28.8321,28.8782,28.7937,28.8475,18800.0
2006-01-26 14:50:00,37.55,37.56,37.51,37.52,13000.0,28.8398,28.8475,28.8091,28.8168,13000.0
2006-01-26 14:55:00,37.53,37.59,37.53,37.58,21500.0,28.8245,28.8705,28.8245,28.8629,21500.0
2006-01-26 15:00:00,37.57,37.58,37.53,37.54,18300.0,28.8552,28.8629,28.8245,28.8321,18300.0
2006-01-26 15:05:00,37.54,37.6,37.54,37.57,20400.0,28.8321,28.8782,28.8321,28.8552,20400.0
2006-01-26 15:10:00,37.58,37.64,37.58,37.61,13300.0,28.8629,28.909,28.8629,28.8859,13300.0
2006-01-26 15:15:00,37.61,37.67,37.6,37.61,12900.0,28.8859,28.932,28.8782,28.8859,12900.0
2006-01-26 15:20:00,37.6,37.63,37.57,37.57,12200.0,28.8782,28.9013,28.8552,28.8552,12200.0
2006-01-26 15:25:00,37.61,37.62,37.53,37.6,35900.0,28.8859,28.8936,28.8245,28.8782,35900.0
2006-01-26 15:30:00,37.61,37.65,37.61,37.64,16700.0,28.8859,28.9166,28.8859,28.909,16700.0
2006-01-26 15:35:00,37.64,37.64,37.6,37.6,28700.0,28.909,28.909,28.8782,28.8782,28700.0
2006-01-26 15:40:00,37.62,37.65,37.61,37.64,43800.0,28.8936,28.9166,28.8859,28.909,43800.0
2006-01-26 15:45:00,37.65,37.65,37.55,37.55,36400.0,28.9166,28.9166,28.8398,28.8398,36400.0
2006-01-26 15:50:00,37.56,37.61,37.55,37.6,45800.0,28.8475,28.8859,28.8398,28.8782,45800.0
2006-01-26 15:55:00,37.6,37.67,37.6,37.67,31200.0,28.8782,28.932,28.8782,28.932,31200.0
2006-01-27 09:30:00,37.64,37.65,37.64,37.65,22700.0,28.909,28.9166,28.909,28.9166,22700.0
2006-01-27 09:35:00,37.65,37.72,37.59,37.63,15800.0,28.9166,28.9704,28.8705,28.9013,15800.0
2006-01-27 09:40:00,37.64,37.79,37.63,37.71,21100.0,28.909,29.0242,28.9013,28.9627,21100.0
2006-01-27 09:45:00,37.71,37.84,37.71,37.79,5300.0,28.9627,29.0626,28.9627,29.0242,5300.0
2006-01-27 09:50:00,37.75,37.75,37.71,37.74,3500.0,28.9934,28.9934,28.9627,28.9858,3500.0
2006-01-27 09:55:00,37.74,37.75,37.68,37.71,36400.0,28.9858,28.9934,28.9397,28.9627,36400.0
2006-01-27 10:00:00,37.74,38.9,37.74,37.91,83600.0,28.9858,29.8767,28.9858,29.1163,83600.0
2006-01-27 10:05:00,37.91,38.5,37.89,38.4,85200.0,29.1163,29.5695,29.101,29.4927,85200.0
2006-01-27 10:10:00,38.4,38.51,38.4,38.5,85500.0,29.4927,29.5771,29.4927,29.5695,85500.0
2006-01-27 10:15:00,38.51,38.85,38.51,38.85,42100.0,29.5771,29.8383,29.5771,29.8383,42100.0
2006-01-27 10:20:00,38.8,39.0,38.8,38.97,89700.0,29.7999,29.9535,29.7999,29.9304,89700.0
2006-01-27 10:25:00,38.97,39.07,38.94,39.05,56800.0,29.9304,30.0072,29.9074,29.9919,56800.0
2006-01-27 10:30:00,39.06,39.06,38.88,38.97,38600.0,29.9996,29.9996,29.8613,29.9304,38600.0
2006-01-27 10:35:00,38.96,39.05,38.91,38.91,36300.0,29.9228,29.9919,29.8844,29.8844,36300.0
2006-01-27 10:40:00,38.91,38.91,38.69,38.77,46800.0,29.8844,29.8844,29.7154,29.7768,46800.0
2006-01-27 10:45:00,38.79,38.88,38.76,38.84,22100.0,29.7922,29.8613,29.7692,29.8306,22100.0
2006-01-27 10:50:00,38.84,38.96,38.83,38.87,28800.0,29.8306,29.9228,29.8229,29.8536,28800.0
2006-01-27 10:55:00,38.87,38.96,38.87,38.94,26800.0,29.8536,29.9228,29.8536,29.9074,26800.0
2006-01-27 11:00:00,38.94,38.95,38.87,38.95,39600.0,29.9074,29.9151,29.8536,29.9151,39600.0
2006-01-27 11:05:00,38.97,38.98,38.88,38.93,27900.0,29.9304,29.9381,29.8613,29.8997,27900.0
2006-01-27 11:10:00,38.92,38.94,38.91,38.93,13400.0,29.892,29.9074,29.8844,29.8997,13400.0
2006-01-27 11:15:00,38.93,38.95,38.92,38.94,20000.0,29.8997,29.9151,29.892,29.9074,20000.0
2006-01-27 11:20:00,38.95,38.95,38.86,38.88,9100.0,29.9151,29.9151,29.846,29.8613,9100.0
2006-01-27 11:25:00,38.88,38.98,38.88,38.98,26300.0,29.8613,29.9381,29.8613,29.9381,26300.0
2006-01-27 11:30:00,38.96,38.99,38.9,38.97,11600.0,29.9228,29.9458,29.8767,29.9304,11600.0
2006-01-27 11:35:00,38.97,38.97,38.91,38.93,11300.0,29.9304,29.9304,29.8844,29.8997,11300.0
2006-01-27 11:40:00,38.9,38.91,38.89,38.91,14300.0,29.8767,29.8844,29.869,29.8844,14300.0
2006-01-27 11:45:00,38.87,38.93,38.87,38.9,16100.0,29.8536,29.8997,29.8536,29.8767,16100.0
2006-01-27 11:50:00,38.93,38.95,38.89,38.89,21800.0,29.8997,29.9151,29.869,29.869,21800.0
2006-01-27 11:55:00,38.9,38.95,38.89,38.94,7100.0,29.8767,29.9151,29.869,29.9074,7100.0
2006-01-27 12:00:00,38.94,38.95,38.9,38.9,10000.0,29.9074,29.9151,29.8767,29.8767,10000.0
2006-01-27 12:05:00,38.9,38.91,38.87,38.9,10600.0,29.8767,29.8844,29.8536,29.8767,10600.0
2006-01-27 12:10:00,38.91,38.91,38.9,38.9,8000.0,29.8844,29.8844,29.8767,29.8767,8000.0
2006-01-27 12:15:00,38.91,38.93,38.87,38.88,22200.0,29.8844,29.8997,29.8536,29.8613,22200.0
2006-01-27 12:20:00,38.88,38.94,38.86,38.88,12800.0,29.8613,29.9074,29.846,29.8613,12800.0
2006-01-27 12:25:00,38.88,38.88,38.84,38.88,10000.0,29.8613,29.8613,29.8306,29.8613,10000.0
2006-01-27 12:30:00,38.88,38.88,38.79,38.8,11400.0,29.8613,29.8613,29.7922,29.7999,11400.0
2006-01-27 12:35:00,38.79,38.79,38.64,38.65,19500.0,29.7922,29.7922,29.677,29.6847,19500.0
2006-01-27 12:40:00,38.65,38.66,38.58,38.58,35000.0,29.6847,29.6923,29.6309,29.6309,35000.0
2006-01-27 12:45:00,38.59,38.69,38.58,38.68,13000.0,29.6386,29.7154,29.6309,29.7077,13000.0
2006-01-27 12:50:00,38.68,38.71,38.66,38.71,6500.0,29.7077,29.7308,29.6923,29.7308,6500.0
2006-01-27 12:55:00,38.7,38.71,38.7,38.7,4100.0,29.7231,29.7308,29.7231,29.7231,4100.0
2006-01-27 13:00:00,38.72,38.72,38.68,38.68,4500.0,29.7384,29.7384,29.7077,29.7077,4500.0
2006-01-27 13:05:00,38.7,38.7,38.56,38.56,7100.0,29.7231,29.7231,29.6155,29.6155,7100.0
2006-01-27 13:10:00,38.57,38.58,38.5,38.52,11000.0,29.6232,29.6309,29.5695,29.5848,11000.0
2006-01-27 13:15:00,38.52,38.56,38.51,38.51,9400.0,29.5848,29.6155,29.5771,29.5771,9400.0
2006-01-27 13:20:00,38.51,38.51,38.42,38.43,9400.0,29.5771,29.5771,29.508,29.5157,9400.0
2006-01-27 13:25:00,38.42,38.47,38.42,38.46,13900.0,29.508,29.5464,29.508,29.5387,13900.0
2006-01-27 13:30:00,38.44,38.49,38.43,38.44,15000.0,29.5234,29.5618,29.5157,29.5234,15000.0
2006-01-27 13:35:00,38.4,38.43,38.36,38.37,4700.0,29.4927,29.5157,29.4619,29.4696,4700.0
2006-01-27 13:40:00,38.35,38.35,38.29,38.31,8000.0,29.4543,29.4543,29.4082,29.4235,8000.0
2006-01-27 13:45:00,38.32,38.34,38.29,38.29,8100.0,29.4312,29.4466,29.4082,29.4082,8100.0
2006-01-27 13:50:00,38.29,38.34,38.28,38.31,13500.0,29.4082,29.4466,29.4005,29.4235,13500.0
2006-01-27 13:55:00,38.31,38.32,38.26,38.29,4700.0,29.4235,29.4312,29.3851,29.4082,4700.0
2006-01-27 14:00:00,38.29,38.3,38.19,38.19,15200.0,29.4082,29.4159,29.3314,29.3314,15200.0
2006-01-27 14:05:00,38.21,38.21,38.11,38.13,10500.0,29.3467,29.3467,29.2699,29.2853,10500.0
2006-01-27 14:10:00,38.14,38.25,38.14,38.24,38700.0,29.293,29.3775,29.293,29.3698,38700.0
2006-01-27 14:15:00,38.23,38.35,38.23,38.34,17600.0,29.3621,29.4543,29.3621,29.4466,17600.0
2006-01-27 14:20:00,38.34,38.41,38.34,38.41,10900.0,29.4466,29.5003,29.4466,29.5003,10900.0
2006-01-27 14:25:00,38.41,38.47,38.36,38.38,25900.0,29.5003,29.5464,29.4619,29.4773,25900.0
2006-01-27 14:30:00,38.38,38.38,38.35,38.36,10600.0,29.4773,29.4773,29.4543,29.4619,10600.0
2006-01-27 14:35:00,38.35,38.36,38.34,38.35,15400.0,29.4543,29.4619,29.4466,29.4543,15400.0
2006-01-27 14:40:00,38.35,38.38,38.34,38.38,11000.0,29.4543,29.4773,29.4466,29.4773,11000.0
2006-01-27 14:45:00,38.38,38.38,38.35,38.35,5000.0,29.4773,29.4773,29.4543,29.4543,5000.0
2006-01-27 14:50:00,38.35,38.36,38.31,38.34,12000.0,29.4543,29.4619,29.4235,29.4466,12000.0
2006-01-27 14:55:00,38.34,38.34,38.32,38.34,9200.0,29.4466,29.4466,29.4312,29.4466,9200.0
2006-01-27 15:00:00,38.35,38.43,38.35,38.42,19500.0,29.4543,29.5157,29.4543,29.508,19500.0
2006-01-27 15:05:00,38.42,38.43,38.41,38.42,6600.0,29.508,29.5157,29.5003,29.508,6600.0
2006-01-27 15:10:00,38.42,38.43,38.42,38.43,7200.0,29.508,29.5157,29.508,29.5157,7200.0
2006-01-27 15:15:00,38.42,38.54,38.42,38.48,15700.0,29.508,29.6002,29.508,29.5541,15700.0
2006-01-27 15:20:00,38.48,38.54,38.47,38.53,22500.0,29.5541,29.6002,29.5464,29.5925,22500.0
2006-01-27 15:25:00,38.53,38.53,38.49,38.52,20000.0,29.5925,29.5925,29.5618,29.5848,20000.0
2006-01-27 15:30:00,38.52,38.55,38.43,38.46,39900.0,29.5848,29.6079,29.5157,29.5387,39900.0
2006-01-27 15:35:00,38.46,38.49,38.45,38.49,9400.0,29.5387,29.5618,29.5311,29.5618,9400.0
2006-01-27 15:40:00,38.49,38.49,38.47,38.48,22000.0,29.5618,29.5618,29.5464,29.5541,22000.0
2006-01-27 15:45:00,38.48,38.5,38.46,38.49,12100.0,29.5541,29.5695,29.5387,29.5618,12100.0
2006-01-27 15:50:00,38.49,38.49,38.44,38.44,41300.0,29.5618,29.5618,29.5234,29.5234,41300.0
2006-01-27 15:55:00,38.44,38.44,38.41,38.41,63700.0,29.5234,29.5234,29.5003,29.5003,63700.0
2006-01-30 09:30:00,38.6,38.6,38.3,38.32,33300.0,29.6463,29.6463,29.4159,29.4312,33300.0
2006-01-30 09:35:00,38.3,38.54,38.15,38.52,27300.0,29.4159,29.6002,29.3006,29.5848,27300.0
2006-01-30 09:40:00,38.52,38.73,38.49,38.73,36000.0,29.5848,29.7461,29.5618,29.7461,36000.0
2006-01-30 09:45:00,38.75,38.77,38.56,38.56,28700.0,29.7615,29.7768,29.6155,29.6155,28700.0
2006-01-30 09:50:00,38.56,38.7,38.56,38.64,9600.0,29.6155,29.7231,29.6155,29.677,9600.0
2006-01-30 09:55:00,38.64,38.69,38.61,38.61,50300.0,29.677,29.7154,29.6539,29.6539,50300.0
2006-01-30 10:00:00,38.61,38.65,38.56,38.65,53300.0,29.6539,29.6847,29.6155,29.6847,53300.0
2006-01-30 10:05:00,38.64,38.72,38.64,38.67,25800.0,29.677,29.7384,29.677,29.7,25800.0
2006-01-30 10:10:00,38.65,38.67,38.54,38.55,19000.0,29.6847,29.7,29.6002,29.6079,19000.0
2006-01-30 10:15:00,38.51,38.57,38.51,38.53,27000.0,29.5771,29.6232,29.5771,29.5925,27000.0
2006-01-30 10:20:00,38.51,38.51,38.43,38.46,45500.0,29.5771,29.5771,29.5157,29.5387,45500.0
2006-01-30 10:25:00,38.46,38.47,38.35,38.35,23200.0,29.5387,29.5464,29.4543,29.4543,23200.0
2006-01-30 10:30:00,38.33,38.34,38.18,38.31,46900.0,29.4389,29.4466,29.3237,29.4235,46900.0
2006-01-30 10:35:00,38.32,38.41,38.32,38.35,44200.0,29.4312,29.5003,29.4312,29.4543,44200.0
2006-01-30 10:40:00,38.34,38.43,38.34,38.43,14100.0,29.4466,29.5157,29.4466,29.5157,14100.0
2006-01-30 10:45:00,38.43,38.43,38.39,38.4,17100.0,29.5157,29.5157,29.485,29.4927,17100.0
2006-01-30 10:50:00,38.41,38.41,38.32,38.34,10400.0,29.5003,29.5003,29.4312,29.4466,10400.0
2006-01-30 10:55:00,38.34,38.35,38.3,38.34,13500.0,29.4466,29.4543,29.4159,29.4466,13500.0
2006-01-30 11:00:00,38.32,38.33,38.3,38.33,17300.0,29.4312,29.4389,29.4159,29.4389,17300.0
2006-01-30 11:05:00,38.33,38.33,38.29,38.3,8600.0,29.4389,29.4389,29.4082,29.4159,8600.0
2006-01-30 11:10:00,38.29,38.3,38.25,38.26,16000.0,29.4082,29.4159,29.3775,29.3851,16000.0
2006-01-30 11:15:00,38.26,38.26,38.24,38.26,11000.0,29.3851,29.3851,29.3698,29.3851,11000.0
2006-01-30 11:20:00,38.26,38.26,38.16,38.17,7800.0,29.3851,29.3851,29.3083,29.316,7800.0
2006-01-30 11:25:00,38.17,38.2,38.17,38.2,13000.0,29.316,29.3391,29.316,29.3391,13000.0
2006-01-30 11:30:00,38.2,38.25,38.2,38.22,22600.0,29.3391,29.3775,29.3391,29.3544,22600.0
2006-01-30 11:35:00,38.22,38.25,38.22,38.25,20400.0,29.3544,29.3775,29.3544,29.3775,20400.0
2006-01-30 11:40:00,38.25,38.25,38.22,38.23,5800.0,29.3775,29.3775,29.3544,29.3621,5800.0
2006-01-30 11:45:00,38.23,38.25,38.22,38.25,18400.0,29.3621,29.3775,29.3544,29.3775,18400.0
2006-01-30 11:50:00,38.25,38.25,38.21,38.22,21500.0,29.3775,29.3775,29.3467,29.3544,21500.0
2006-01-30 11:55:00,38.22,38.25,38.22,38.24,19100.0,29.3544,29.3775,29.3544,29.3698,19100.0
2006-01-30 12:00:00,38.23,38.25,38.23,38.25,12500.0,29.3621,29.3775,29.3621,29.3775,12500.0
2006-01-30 12:05:00,38.24,38.25,38.22,38.25,7700.0,29.3698,29.3775,29.3544,29.3775,7700.0
2006-01-30 12:10:00,38.25,38.31,38.25,38.3,55600.0,29.3775,29.4235,29.3775,29.4159,55600.0
2006-01-30 12:15:00,38.27,38.31,38.26,38.29,8100.0,29.3928,29.4235,29.3851,29.4082,8100.0
2006-01-30 12:20:00,38.3,38.3,38.25,38.26,15100.0,29.4159,29.4159,29.3775,29.3851,15100.0
2006-01-30 12:25:00,38.26,38.26,38.23,38.24,6900.0,29.3851,29.3851,29.3621,29.3698,6900.0
2006-01-30 12:30:00,38.24,38.25,38.21,38.24,10200.0,29.3698,29.3775,29.3467,29.3698,10200.0
2006-01-30 12:35:00,38.24,38.28,38.23,38.26,19500.0,29.3698,29.4005,29.3621,29.3851,19500.0
2006-01-30 12:40:00,38.25,38.26,38.23,38.23,6900.0,29.3775,29.3851,29.3621,29.3621,6900.0
2006-01-30 12:45:00,38.25,38.25,38.22,38.22,9700.0,29.3775,29.3775,29.3544,29.3544,9700.0
2006-01-30 12:50:00,38.22,38.26,38.22,38.25,8000.0,29.3544,29.3851,29.3544,29.3775,8000.0
2006-01-30 12:55:00,38.25,38.25,38.21,38.23,7500.0,29.3775,29.3775,29.3467,29.3621,7500.0
2006-01-30 13:00:00,38.23,38.3,38.22,38.27,16700.0,29.3621,29.4159,29.3544,29.3928,16700.0
2006-01-30 13:05:00,38.27,38.28,38.23,38.23,32200.0,29.3928,29.4005,29.3621,29.3621,32200.0
2006-01-30 13:10:00,38.24,38.28,38.24,38.24,6300.0,29.3698,29.4005,29.3698,29.3698,6300.0
2006-01-30 13:15:00,38.26,38.28,38.25,38.28,9000.0,29.3851,29.4005,29.3775,29.4005,9000.0
2006-01-30 13:20:00,38.27,38.27,38.21,38.21,7900.0,29.3928,29.3928,29.3467,29.3467,7900.0
2006-01-30 13:25:00,38.22,38.22,38.2,38.21,1900.0,29.3544,29.3544,29.3391,29.3467,1900.0
2006-01-30 13:30:00,38.2,38.24,38.2,38.2,9200.0,29.3391,29.3698,29.3391,29.3391,9200.0
2006-01-30 13:35:00,38.21,38.3,38.21,38.29,6200.0,29.3467,29.4159,29.3467,29.4082,6200.0
2006-01-30 13:40:00,38.27,38.27,38.19,38.2,27900.0,29.3928,29.3928,29.3314,29.3391,27900.0
2006-01-30 13:45:00,38.21,38.22,38.2,38.2,6500.0,29.3467,29.3544,29.3391,29.3391,6500.0
2006-01-30 13:50:00,38.21,38.23,38.21,38.22,3400.0,29.3467,29.3621,29.3467,29.3544,3400.0
2006-01-30 13:55:00,38.23,38.23,38.17,38.18,10900.0,29.3621,29.3621,29.316,29.3237,10900.0
2006-01-30 14:00:00,38.17,38.19,38.17,38.19,6500.0,29.316,29.3314,29.316,29.3314,6500.0
2006-01-30 14:05:00,38.18,38.19,38.17,38.19,7200.0,29.3237,29.3314,29.316,29.3314,7200.0
2006-01-30 14:10:00,38.19,38.23,38.19,38.22,12700.0,29.3314,29.3621,29.3314,29.3544,12700.0
2006-01-30 14:15:00,38.22,38.23,38.19,38.22,9000.0,29.3544,29.3621,29.3314,29.3544,9000.0
2006-01-30 14:20:00,38.21,38.24,38.21,38.24,9200.0,29.3467,29.3698,29.3467,29.3698,9200.0
2006-01-30 14:25:00,38.24,38.25,38.23,38.25,7200.0,29.3698,29.3775,29.3621,29.3775,7200.0
2006-01-30 14:30:00,38.25,38.25,38.22,38.25,16000.0,29.3775,29.3775,29.3544,29.3775,16000.0
2006-01-30 14:35:00,38.25,38.25,38.19,38.2,39100.0,29.3775,29.3775,29.3314,29.3391,39100.0
2006-01-30 14:40:00,38.2,38.2,38.19,38.2,12100.0,29.3391,29.3391,29.3314,29.3391,12100.0
2006-01-30 14:45:00,38.19,38.19,38.16,38.16,11500.0,29.3314,29.3314,29.3083,29.3083,11500.0
2006-01-30 14:50:00,38.16,38.17,38.16,38.16,13800.0,29.3083,29.316,29.3083,29.3083,13800.0
2006-01-30 14:55:00,38.16,38.17,38.15,38.17,12000.0,29.3083,29.316,29.3006,29.316,12000.0
2006-01-30 15:00:00,38.17,38.17,38.15,38.17,15600.0,29.316,29.316,29.3006,29.316,15600.0
2006-01-30 15:05:00,38.17,38.17,38.14,38.15,22300.0,29.316,29.316,29.293,29.3006,22300.0
2006-01-30 15:10:00,38.15,38.16,38.13,38.14,22700.0,29.3006,29.3083,29.2853,29.293,22700.0
2006-01-30 15:15:00,38.14,38.14,38.12,38.14,27500.0,29.293,29.293,29.2776,29.293,27500.0
2006-01-30 15:20:00,38.14,38.15,38.12,38.15,19100.0,29.293,29.3006,29.2776,29.3006,19100.0
2006-01-30 15:25:00,38.16,38.16,38.14,38.16,8200.0,29.3083,29.3083,29.293,29.3083,8200.0
2006-01-30 15:30:00,38.15,38.16,38.14,38.15,63800.0,29.3006,29.3083,29.293,29.3006,63800.0
2006-01-30 15:35:00,38.14,38.15,38.12,38.13,30500.0,29.293,29.3006,29.2776,29.2853,30500.0
2006-01-30 15:40:00,38.13,38.14,38.1,38.1,28800.0,29.2853,29.293,29.2622,29.2622,28800.0
2006-01-30 15:45:00,38.1,38.11,38.01,38.03,32800.0,29.2622,29.2699,29.1931,29.2085,32800.0
2006-01-30 15:50:00,38.03,38.1,38.01,38.1,46800.0,29.2085,29.2622,29.1931,29.2622,46800.0
2006-01-30 15:55:00,38.1,38.1,38.07,38.07,40300.0,29.2622,29.2622,29.2392,29.2392,40300.0
2006-01-31 09:30:00,37.95,37.96,37.88,37.88,23500.0,29.147,29.1547,29.0933,29.0933,23500.0
2006-01-31 09:35:00,37.8,37.89,37.53,37.64,35100.0,29.0318,29.101,28.8245,28.909,35100.0
2006-01-31 09:40:00,37.65,37.85,37.61,37.74,31900.0,28.9166,29.0702,28.8859,28.9858,31900.0
2006-01-31 09:45:00,37.73,37.73,37.51,37.55,15700.0,28.9781,28.9781,28.8091,28.8398,15700.0
2006-01-31 09:50:00,37.55,37.57,37.5,37.51,15100.0,28.8398,28.8552,28.8014,28.8091,15100.0
2006-01-31 09:55:00,37.49,37.51,37.43,37.5,26300.0,28.7937,28.8091,28.7477,28.8014,26300.0
2006-01-31 10:00:00,37.51,37.64,37.44,37.62,39400.0,28.8091,28.909,28.7553,28.8936,39400.0
2006-01-31 10:05:00,37.62,37.68,37.48,37.48,29100.0,28.8936,28.9397,28.7861,28.7861,29100.0
2006-01-31 10:10:00,37.48,37.51,37.46,37.49,15700.0,28.7861,28.8091,28.7707,28.7937,15700.0
2006-01-31 10:15:00,37.49,37.49,37.32,37.32,26100.0,28.7937,28.7937,28.6632,28.6632,26100.0
2006-01-31 10:20:00,37.33,37.37,37.27,37.3,11800.0,28.6709,28.7016,28.6248,28.6478,11800.0
2006-01-31 10:25:00,37.3,37.32,37.21,37.26,13300.0,28.6478,28.6632,28.5787,28.6171,13300.0
2006-01-31 10:30:00,37.28,37.36,37.28,37.33,8800.0,28.6325,28.6939,28.6325,28.6709,8800.0
2006-01-31 10:35:00,37.32,37.38,37.29,37.38,10800.0,28.6632,28.7093,28.6401,28.7093,10800.0
2006-01-31 10:40:00,37.39,37.49,37.37,37.47,23400.0,28.7169,28.7937,28.7016,28.7784,23400.0
2006-01-31 10:45:00,37.48,37.54,37.44,37.51,17600.0,28.7861,28.8321,28.7553,28.8091,17600.0
2006-01-31 10:50:00,37.5,37.58,37.5,37.57,16100.0,28.8014,28.8629,28.8014,28.8552,16100.0
2006-01-31 10:55:00,37.57,37.57,37.51,37.56,9000.0,28.8552,28.8552,28.8091,28.8475,9000.0
2006-01-31 11:00:00,37.54,37.6,37.54,37.59,5300.0,28.8321,28.8782,28.8321,28.8705,5300.0
2006-01-31 11:05:00,37.58,37.59,37.46,37.46,13000.0,28.8629,28.8705,28.7707,28.7707,13000.0
2006-01-31 11:10:00,37.48,37.52,37.47,37.52,20200.0,28.7861,28.8168,28.7784,28.8168,20200.0
2006-01-31 11:15:00,37.51,37.53,37.48,37.49,17400.0,28.8091,28.8245,28.7861,28.7937,17400.0
2006-01-31 11:20:00,37.49,37.51,37.49,37.51,12900.0,28.7937,28.8091,28.7937,28.8091,12900.0
2006-01-31 11:25:00,37.52,37.53,37.48,37.49,16400.0,28.8168,28.8245,28.7861,28.7937,16400.0
2006-01-31 11:30:00,37.5,37.5,37.46,37.48,11500.0,28.8014,28.8014,28.7707,28.7861,11500.0
2006-01-31 11:35:00,37.48,37.52,37.47,37.5,60700.0,28.7861,28.8168,28.7784,28.8014,60700.0
2006-01-31 11:40:00,37.5,37.5,37.47,37.47,3500.0,28.8014,28.8014,28.7784,28.7784,3500.0
2006-01-31 11:45:00,37.48,37.5,37.46,37.47,17800.0,28.7861,28.8014,28.7707,28.7784,17800.0
2006-01-31 11:50:00,37.48,37.5,37.45,37.48,13200.0,28.7861,28.8014,28.763,28.7861,13200.0
2006-01-31 11:55:00,37.49,37.49,37.4,37.42,9300.0,28.7937,28.7937,28.7246,28.74,9300.0
2006-01-31 12:00:00,37.43,37.5,37.43,37.47,11900.0,28.7477,28.8014,28.7477,28.7784,11900.0
2006-01-31 12:05:00,37.48,37.5,37.46,37.47,5900.0,28.7861,28.8014,28.7707,28.7784,5900.0
2006-01-31 12:10:00,37.46,37.46,37.4,37.43,6500.0,28.7707,28.7707,28.7246,28.7477,6500.0
2006-01-31 12:15:00,37.42,37.44,37.38,37.4,9400.0,28.74,28.7553,28.7093,28.7246,9400.0
2006-01-31 12:20:00,37.4,37.43,37.39,37.43,6600.0,28.7246,28.7477,28.7169,28.7477,6600.0
2006-01-31 12:25:00,37.43,37.45,37.41,37.41,3600.0,28.7477,28.763,28.7323,28.7323,3600.0
2006-01-31 12:30:00,37.41,37.41,37.38,37.38,5700.0,28.7323,28.7323,28.7093,28.7093,5700.0
2006-01-31 12:35:00,37.38,37.39,37.35,37.37,9700.0,28.7093,28.7169,28.6862,28.7016,9700.0
2006-01-31 12:40:00,37.37,37.39,37.37,37.38,7200.0,28.7016,28.7169,28.7016,28.7093,7200.0
2006-01-31 12:45:00,37.39,37.44,37.38,37.44,5400.0,28.7169,28.7553,28.7093,28.7553,5400.0
2006-01-31 12:50:00,37.44,37.45,37.43,37.43,9600.0,28.7553,28.763,28.7477,28.7477,9600.0
2006-01-31 12:55:00,37.44,37.47,37.43,37.45,6400.0,28.7553,28.7784,28.7477,28.763,6400.0
2006-01-31 13:00:00,37.46,37.46,37.41,37.42,4500.0,28.7707,28.7707,28.7323,28.74,4500.0
2006-01-31 13:05:00,37.42,37.43,37.39,37.4,10200.0,28.74,28.7477,28.7169,28.7246,10200.0
2006-01-31 13:10:00,37.41,37.41,37.38,37.39,4200.0,28.7323,28.7323,28.7093,28.7169,4200.0
2006-01-31 13:15:00,37.38,37.39,37.33,37.33,19500.0,28.7093,28.7169,28.6709,28.6709,19500.0
2006-01-31 13:20:00,37.34,37.35,37.32,37.32,7600.0,28.6785,28.6862,28.6632,28.6632,7600.0
2006-01-31 13:25:00,37.33,37.35,37.3,37.33,15100.0,28.6709,28.6862,28.6478,28.6709,15100.0
2006-01-31 13:30:00,37.32,37.34,37.32,37.33,13400.0,28.6632,28.6785,28.6632,28.6709,13400.0
2006-01-31 13:35:00,37.33,37.33,37.3,37.31,39000.0,28.6709,28.6709,28.6478,28.6555,39000.0
2006-01-31 13:40:00,37.31,37.32,37.31,37.31,7000.0,28.6555,28.6632,28.6555,28.6555,7000.0
2006-01-31 13:45:00,37.31,37.33,37.31,37.32,7500.0,28.6555,28.6709,28.6555,28.6632,7500.0
2006-01-31 13:50:00,37.33,37.46,37.33,37.44,17100.0,28.6709,28.7707,28.6709,28.7553,17100.0
2006-01-31 13:55:00,37.45,37.49,37.43,37.44,15400.0,28.763,28.7937,28.7477,28.7553,15400.0
2006-01-31 14:00:00,37.44,37.51,37.44,37.49,45800.0,28.7553,28.8091,28.7553,28.7937,45800.0
2006-01-31 14:05:00,37.5,37.51,37.48,37.48,12900.0,28.8014,28.8091,28.7861,28.7861,12900.0
2006-01-31 14:10:00,37.49,37.49,37.4,37.43,32300.0,28.7937,28.7937,28.7246,28.7477,32300.0
2006-01-31 14:15:00,37.43,37.46,37.31,37.31,77700.0,28.7477,28.7707,28.6555,28.6555,77700.0
2006-01-31 14:20:00,37.31,37.34,37.24,37.25,61500.0,28.6555,28.6785,28.6017,28.6094,61500.0
2006-01-31 14:25:00,37.25,37.37,37.15,37.37,75800.0,28.6094,28.7016,28.5326,28.7016,75800.0
2006-01-31 14:30:00,37.33,37.37,37.25,37.3,89000.0,28.6709,28.7016,28.6094,28.6478,89000.0
2006-01-31 14:35:00,37.3,37.34,37.26,37.32,30200.0,28.6478,28.6785,28.6171,28.6632,30200.0
2006-01-31 14:40:00,37.32,37.36,37.27,37.3,34500.0,28.6632,28.6939,28.6248,28.6478,34500.0
2006-01-31 14:45:00,37.3,37.48,37.3,37.47,30700.0,28.6478,28.7861,28.6478,28.7784,30700.0
2006-01-31 14:50:00,37.48,37.58,37.45,37.54,25300.0,28.7861,28.8629,28.763,28.8321,25300.0
2006-01-31 14:55:00,37.56,37.64,37.56,37.64,20100.0,28.8475,28.909,28.8475,28.909,20100.0
2006-01-31 15:00:00,37.64,37.9,37.62,37.74,52000.0,28.909,29.1086,28.8936,28.9858,52000.0
2006-01-31 15:05:00,37.74,37.79,37.62,37.67,34800.0,28.9858,29.0242,28.8936,28.932,34800.0
2006-01-31 15:10:00,37.67,37.68,37.64,37.64,15200.0,28.932,28.9397,28.909,28.909,15200.0
2006-01-31 15:15:00,37.64,37.64,37.46,37.46,21800.0,28.909,28.909,28.7707,28.7707,21800.0
2006-01-31 15:20:00,37.43,37.53,37.43,37.5,32100.0,28.7477,28.8245,28.7477,28.8014,32100.0
2006-01-31 15:25:00,37.5,37.6,37.5,37.6,26100.0,28.8014,28.8782,28.8014,28.8782,26100.0
2006-01-31 15:30:00,37.61,37.64,37.55,37.56,20300.0,28.8859,28.909,28.8398,28.8475,20300.0
2006-01-31 15:35:00,37.54,37.59,37.53,37.54,10700.0,28.8321,28.8705,28.8245,28.8321,10700.0
2006-01-31 15:40:00,37.54,37.56,37.48,37.5,21500.0,28.8321,28.8475,28.7861,28.8014,21500.0
2006-01-31 15:45:00,37.5,37.51,37.48,37.51,25900.0,28.8014,28.8091,28.7861,28.8091,25900.0
2006-01-31 15:50:00,37.5,37.51,37.39,37.4,85700.0,28.8014,28.8091,28.7169,28.7246,85700.0
2006-01-31 15:55:00,37.39,37.4,37.35,37.35,66000.0,28.7169,28.7246,28.6862,28.6862,66000.0
2006-02-01 09:30:00,37.1,37.19,37.01,37.03,37700.0,28.4942,28.5633,28.4251,28.4404,37700.0
2006-02-01 09:35:00,37.03,37.1,36.87,36.88,27600.0,28.4404,28.4942,28.3176,28.3252,27600.0
2006-02-01 09:40:00,36.88,36.9,36.8,36.83,30900.0,28.3252,28.3406,28.2638,28.2868,30900.0
2006-02-01 09:45:00,36.83,36.83,36.69,36.8,53100.0,28.2868,28.2868,28.1793,28.2638,53100.0
2006-02-01 09:50:00,36.81,36.88,36.65,36.67,51700.0,28.2715,28.3252,28.1486,28.164,51700.0
2006-02-01 09:55:00,36.65,36.74,36.59,36.63,54200.0,28.1486,28.2177,28.1025,28.1332,54200.0
2006-02-01 10:00:00,36.63,36.63,36.3,36.32,42100.0,28.1332,28.1332,27.8798,27.8951,42100.0
2006-02-01 10:05:00,36.3,36.39,36.24,36.34,50100.0,27.8798,27.9489,27.8337,27.9105,50100.0
2006-02-01 10:10:00,36.34,36.45,36.34,36.44,35400.0,27.9105,27.995,27.9105,27.9873,35400.0
2006-02-01 10:15:00,36.44,36.48,36.35,36.48,38700.0,27.9873,28.018,27.9182,28.018,38700.0
2006-02-01 10:20:00,36.5,36.56,36.45,36.56,42500.0,28.0334,28.0795,27.995,28.0795,42500.0
2006-02-01 10:25:00,36.56,36.6,36.54,36.58,15600.0,28.0795,28.1102,28.0641,28.0948,15600.0
2006-02-01 10:30:00,36.57,36.64,36.56,36.63,30700.0,28.0871,28.1409,28.0795,28.1332,30700.0
2006-02-01 10:35:00,36.63,36.65,36.52,36.55,14900.0,28.1332,28.1486,28.0487,28.0718,14900.0
2006-02-01 10:40:00,36.55,36.61,36.52,36.52,26400.0,28.0718,28.1179,28.0487,28.0487,26400.0
2006-02-01 10:45:00,36.53,36.53,36.44,36.44,25300.0,28.0564,28.0564,27.9873,27.9873,25300.0
2006-02-01 10:50:00,36.44,36.51,36.41,36.49,30500.0,27.9873,28.0411,27.9643,28.0257,30500.0
2006-02-01 10:55:00,36.5,36.52,36.46,36.46,12600.0,28.0334,28.0487,28.0027,28.0027,12600.0
2006-02-01 11:00:00,36.45,36.59,36.45,36.59,12800.0,27.995,28.1025,27.995,28.1025,12800.0
2006-02-01 11:05:00,36.59,36.6,36.55,36.55,16600.0,28.1025,28.1102,28.0718,28.0718,16600.0
2006-02-01 11:10:00,36.55,36.59,36.52,36.53,18700.0,28.0718,28.1025,28.0487,28.0564,18700.0
2006-02-01 11:15:00,36.53,36.55,36.42,36.45,25500.0,28.0564,28.0718,27.9719,27.995,25500.0
2006-02-01 11:20:00,36.45,36.45,36.35,36.35,26200.0,27.995,27.995,27.9182,27.9182,26200.0
2006-02-01 11:25:00,36.35,36.35,36.27,36.31,31200.0,27.9182,27.9182,27.8567,27.8875,31200.0
2006-02-01 11:30:00,36.31,36.34,36.26,36.29,24700.0,27.8875,27.9105,27.8491,27.8721,24700.0
2006-02-01 11:35:00,36.28,36.35,36.28,36.29,19400.0,27.8644,27.9182,27.8644,27.8721,19400.0
2006-02-01 11:40:00,36.28,36.33,36.27,36.32,17800.0,27.8644,27.9028,27.8567,27.8951,17800.0
2006-02-01 11:45:00,36.33,36.34,36.27,36.31,19100.0,27.9028,27.9105,27.8567,27.8875,19100.0
2006-02-01 11:50:00,36.3,36.34,36.26,36.33,19000.0,27.8798,27.9105,27.8491,27.9028,19000.0
2006-02-01 11:55:00,36.32,36.35,36.3,36.3,31600.0,27.8951,27.9182,27.8798,27.8798,31600.0
2006-02-01 12:00:00,36.3,36.44,36.3,36.44,23900.0,27.8798,27.9873,27.8798,27.9873,23900.0
2006-02-01 12:05:00,36.45,36.46,36.35,36.38,28100.0,27.995,28.0027,27.9182,27.9412,28100.0
2006-02-01 12:10:00,36.38,36.4,36.34,36.34,14100.0,27.9412,27.9566,27.9105,27.9105,14100.0
2006-02-01 12:15:00,36.33,36.36,36.31,36.35,11200.0,27.9028,27.9259,27.8875,27.9182,11200.0
2006-02-01 12:20:00,36.35,36.4,36.35,36.39,14800.0,27.9182,27.9566,27.9182,27.9489,14800.0
2006-02-01 12:25:00,36.39,36.52,36.39,36.5,16000.0,27.9489,28.0487,27.9489,28.0334,16000.0
2006-02-01 12:30:00,36.51,36.55,36.44,36.46,9400.0,28.0411,28.0718,27.9873,28.0027,9400.0
2006-02-01 12:35:00,36.47,36.51,36.47,36.49,12600.0,28.0103,28.0411,28.0103,28.0257,12600.0
2006-02-01 12:40:00,36.49,36.51,36.44,36.48,12900.0,28.0257,28.0411,27.9873,28.018,12900.0
2006-02-01 12:45:00,36.49,36.59,36.49,36.53,18700.0,28.0257,28.1025,28.0257,28.0564,18700.0
2006-02-01 12:50:00,36.54,36.56,36.53,36.54,6000.0,28.0641,28.0795,28.0564,28.0641,6000.0
2006-02-01 12:55:00,36.54,36.59,36.54,36.59,12200.0,28.0641,28.1025,28.0641,28.1025,12200.0
2006-02-01 13:00:00,36.58,36.58,36.48,36.48,17100.0,28.0948,28.0948,28.018,28.018,17100.0
2006-02-01 13:05:00,36.48,36.53,36.48,36.52,12500.0,28.018,28.0564,28.018,28.0487,12500.0
2006-02-01 13:10:00,36.51,36.51,36.44,36.44,17400.0,28.0411,28.0411,27.9873,27.9873,17400.0
2006-02-01 13:15:00,36.43,36.46,36.42,36.46,33400.0,27.9796,28.0027,27.9719,28.0027,33400.0
2006-02-01 13:20:00,36.46,36.51,36.46,36.5,41300.0,28.0027,28.0411,28.0027,28.0334,41300.0
2006-02-01 13:25:00,36.5,36.55,36.47,36.52,11100.0,28.0334,28.0718,28.0103,28.0487,11100.0
2006-02-01 13:30:00,36.51,36.51,36.46,36.46,21500.0,28.0411,28.0411,28.0027,28.0027,21500.0
2006-02-01 13:35:00,36.46,36.47,36.43,36.43,24200.0,28.0027,28.0103,27.9796,27.9796,24200.0
2006-02-01 13:40:00,36.43,36.48,36.42,36.44,20800.0,27.9796,28.018,27.9719,27.9873,20800.0
2006-02-01 13:45:00,36.42,36.53,36.41,36.49,36100.0,27.9719,28.0564,27.9643,28.0257,36100.0
2006-02-01 13:50:00,36.5,36.53,36.49,36.52,15000.0,28.0334,28.0564,28.0257,28.0487,15000.0
2006-02-01 13:55:00,36.52,36.52,36.47,36.47,19800.0,28.0487,28.0487,28.0103,28.0103,19800.0
2006-02-01 14:00:00,36.47,36.54,36.46,36.51,15500.0,28.0103,28.0641,28.0027,28.0411,15500.0
2006-02-01 14:05:00,36.51,36.51,36.47,36.48,15400.0,28.0411,28.0411,28.0103,28.018,15400.0
2006-02-01 14:10:00,36.49,36.51,36.47,36.51,13400.0,28.0257,28.0411,28.0103,28.0411,13400.0
2006-02-01 14:15:00,36.52,36.55,36.51,36.53,21100.0,28.0487,28.0718,28.0411,28.0564,21100.0
2006-02-01 14:20:00,36.54,36.54,36.48,36.48,28300.0,28.0641,28.0641,28.018,28.018,28300.0
2006-02-01 14:25:00,36.48,36.5,36.39,36.39,44500.0,28.018,28.0334,27.9489,27.9489,44500.0
2006-02-01 14:30:00,36.4,36.4,36.3,36.3,46000.0,27.9566,27.9566,27.8798,27.8798,46000.0
2006-02-01 14:35:00,36.3,36.33,36.26,36.29,25900.0,27.8798,27.9028,27.8491,27.8721,25900.0
2006-02-01 14:40:00,36.3,36.3,36.1,36.15,61000.0,27.8798,27.8798,27.7262,27.7646,61000.0
2006-02-01 14:45:00,36.14,36.16,36.07,36.08,49800.0,27.7569,27.7723,27.7031,27.7108,49800.0
2006-02-01 14:50:00,36.08,36.09,36.0,36.03,31700.0,27.7108,27.7185,27.6494,27.6724,31700.0
2006-02-01 14:55:00,36.02,36.05,35.89,35.91,204800.0,27.6647,27.6878,27.5649,27.5802,204800.0
2006-02-01 15:00:00,35.9,35.91,35.83,35.87,172100.0,27.5726,27.5802,27.5188,27.5495,172100.0
2006-02-01 15:05:00,35.86,35.95,35.85,35.94,34400.0,27.5418,27.611,27.5342,27.6033,34400.0
2006-02-01 15:10:00,35.92,36.08,35.92,36.07,49700.0,27.5879,27.7108,27.5879,27.7031,49700.0
2006-02-01 15:15:00,36.07,36.07,35.97,35.98,60200.0,27.7031,27.7031,27.6263,27.634,60200.0
2006-02-01 15:20:00,35.98,36.03,35.98,36.01,56200.0,27.634,27.6724,27.634,27.657,56200.0
2006-02-01 15:25:00,36.0,36.01,35.96,35.99,56600.0,27.6494,27.657,27.6186,27.6417,56600.0
2006-02-01 15:30:00,35.99,36.07,35.98,36.02,52600.0,27.6417,27.7031,27.634,27.6647,52600.0
2006-02-01 15:35:00,36.02,36.1,36.02,36.05,58500.0,27.6647,27.7262,27.6647,27.6878,58500.0
2006-02-01 15:40:00,36.05,36.07,36.04,36.07,77200.0,27.6878,27.7031,27.6801,27.7031,77200.0
2006-02-01 15:45:00,36.07,36.07,35.97,36.02,66100.0,27.7031,27.7031,27.6263,27.6647,66100.0
2006-02-01 15:50:00,36.03,36.1,36.03,36.08,53200.0,27.6724,27.7262,27.6724,27.7108,53200.0
2006-02-01 15:55:00,36.07,36.13,36.05,36.09,90700.0,27.7031,27.7492,27.6878,27.7185,90700.0
2006-02-02 09:30:00,36.15,36.19,36.02,36.02,34500.0,27.7646,27.7953,27.6647,27.6647,34500.0
2006-02-02 09:35:00,36.04,36.04,35.76,35.76,41900.0,27.6801,27.6801,27.465,27.465,41900.0
2006-02-02 09:40:00,35.75,35.75,35.46,35.46,52000.0,27.4574,27.4574,27.2346,27.2346,52000.0
2006-02-02 09:45:00,35.56,35.58,35.33,35.49,109200.0,27.3114,27.3268,27.1348,27.2577,109200.0
2006-02-02 09:50:00,35.48,35.72,35.48,35.72,53500.0,27.25,27.4343,27.25,27.4343,53500.0
2006-02-02 09:55:00,35.71,35.79,35.59,35.6,46500.0,27.4266,27.4881,27.3345,27.3422,46500.0
2006-02-02 10:00:00,35.61,35.71,35.53,35.63,40400.0,27.3498,27.4266,27.2884,27.3652,40400.0
2006-02-02 10:05:00,35.63,35.8,35.63,35.8,27700.0,27.3652,27.4958,27.3652,27.4958,27700.0
2006-02-02 10:10:00,35.8,35.85,35.71,35.81,42900.0,27.4958,27.5342,27.4266,27.5034,42900.0
2006-02-02 10:15:00,35.76,35.8,35.65,35.66,58800.0,27.465,27.4958,27.3806,27.3882,58800.0
2006-02-02 10:20:00,35.67,35.8,35.67,35.74,42000.0,27.3959,27.4958,27.3959,27.4497,42000.0
2006-02-02 10:25:00,35.74,35.74,35.58,35.6,51600.0,27.4497,27.4497,27.3268,27.3422,51600.0
2006-02-02 10:30:00,35.61,35.78,35.61,35.68,41300.0,27.3498,27.4804,27.3498,27.4036,41300.0
2006-02-02 10:35:00,35.68,35.68,35.52,35.52,27800.0,27.4036,27.4036,27.2807,27.2807,27800.0
2006-02-02 10:40:00,35.51,35.51,35.35,35.39,46900.0,27.273,27.273,27.1501,27.1809,46900.0
2006-02-02 10:45:00,35.39,35.42,35.35,35.35,35000.0,27.1809,27.2039,27.1501,27.1501,35000.0
2006-02-02 10:50:00,35.35,35.35,35.21,35.25,93900.0,27.1501,27.1501,27.0426,27.0733,93900.0
2006-02-02 10:55:00,35.25,35.32,35.22,35.28,53700.0,27.0733,27.1271,27.0503,27.0964,53700.0
2006-02-02 11:00:00,35.26,35.31,35.2,35.29,55600.0,27.081,27.1194,27.0349,27.1041,55600.0
2006-02-02 11:05:00,35.28,35.29,35.15,35.16,44900.0,27.0964,27.1041,26.9965,27.0042,44900.0
2006-02-02 11:10:00,35.15,35.28,35.11,35.24,33600.0,26.9965,27.0964,26.9658,27.0657,33600.0
2006-02-02 11:15:00,35.24,35.29,35.18,35.23,26400.0,27.0657,27.1041,27.0196,27.058,26400.0
2006-02-02 11:20:00,35.24,35.24,35.13,35.14,30300.0,27.0657,27.0657,26.9812,26.9889,30300.0
2006-02-02 11:25:00,35.15,35.17,34.96,35.0,86400.0,26.9965,27.0119,26.8506,26.8813,86400.0
2006-02-02 11:30:00,35.0,35.13,34.97,35.12,40900.0,26.8813,26.9812,26.8583,26.9735,40900.0
2006-02-02 11:35:00,35.12,35.13,35.06,35.09,32100.0,26.9735,26.9812,26.9274,26.9505,32100.0
2006-02-02 11:40:00,35.11,35.18,35.01,35.02,25800.0,26.9658,27.0196,26.889,26.8967,25800.0
2006-02-02 11:45:00,35.02,35.03,34.95,34.99,30800.0,26.8967,26.9044,26.8429,26.8736,30800.0
2006-02-02 11:50:00,34.99,34.99,34.93,34.95,26200.0,26.8736,26.8736,26.8276,26.8429,26200.0
2006-02-02 11:55:00,34.95,34.97,34.91,34.94,37300.0,26.8429,26.8583,26.8122,26.8352,37300.0
2006-02-02 12:00:00,34.93,34.96,34.85,34.91,55000.0,26.8276,26.8506,26.7661,26.8122,55000.0
2006-02-02 12:05:00,34.91,34.95,34.89,34.89,32900.0,26.8122,26.8429,26.7968,26.7968,32900.0
2006-02-02 12:10:00,34.89,34.95,34.88,34.95,24300.0,26.7968,26.8429,26.7892,26.8429,24300.0
2006-02-02 12:15:00,34.95,34.95,34.84,34.84,30100.0,26.8429,26.8429,26.7584,26.7584,30100.0
2006-02-02 12:20:00,34.84,34.88,34.84,34.86,25600.0,26.7584,26.7892,26.7584,26.7738,25600.0
2006-02-02 12:25:00,34.86,34.92,34.85,34.9,21700.0,26.7738,26.8199,26.7661,26.8045,21700.0
2006-02-02 12:30:00,34.91,34.92,34.84,34.9,26600.0,26.8122,26.8199,26.7584,26.8045,26600.0
2006-02-02 12:35:00,34.9,34.96,34.89,34.94,47700.0,26.8045,26.8506,26.7968,26.8352,47700.0
2006-02-02 12:40:00,34.94,34.96,34.92,34.96,19400.0,26.8352,26.8506,26.8199,26.8506,19400.0
2006-02-02 12:45:00,34.96,34.97,34.95,34.96,18000.0,26.8506,26.8583,26.8429,26.8506,18000.0
2006-02-02 12:50:00,34.96,34.99,34.94,34.96,35800.0,26.8506,26.8736,26.8352,26.8506,35800.0
2006-02-02 12:55:00,34.96,34.96,34.9,34.92,18300.0,26.8506,26.8506,26.8045,26.8199,18300.0
2006-02-02 13:00:00,34.92,34.97,34.9,34.94,18900.0,26.8199,26.8583,26.8045,26.8352,18900.0
2006-02-02 13:05:00,34.94,34.94,34.89,34.91,18400.0,26.8352,26.8352,26.7968,26.8122,18400.0
2006-02-02 13:10:00,34.91,34.95,34.87,34.94,22800.0,26.8122,26.8429,26.7815,26.8352,22800.0
2006-02-02 13:15:00,34.94,34.96,34.9,34.91,21200.0,26.8352,26.8506,26.8045,26.8122,21200.0
2006-02-02 13:20:00,34.92,34.97,34.9,34.96,24000.0,26.8199,26.8583,26.8045,26.8506,24000.0
2006-02-02 13:25:00,34.96,34.97,34.89,34.9,24400.0,26.8506,26.8583,26.7968,26.8045,24400.0
2006-02-02 13:30:00,34.9,34.95,34.85,34.87,30800.0,26.8045,26.8429,26.7661,26.7815,30800.0
2006-02-02 13:35:00,34.87,34.87,34.8,34.83,24100.0,26.7815,26.7815,26.7277,26.7508,24100.0
2006-02-02 13:40:00,34.82,34.83,34.76,34.76,21300.0,26.7431,26.7508,26.697,26.697,21300.0
2006-02-02 13:45:00,34.76,34.8,34.74,34.8,24600.0,26.697,26.7277,26.6816,26.7277,24600.0
2006-02-02 13:50:00,34.79,34.8,34.72,34.74,17600.0,26.72,26.7277,26.6663,26.6816,17600.0
2006-02-02 13:55:00,34.74,34.74,34.67,34.69,38400.0,26.6816,26.6816,26.6279,26.6432,38400.0
2006-02-02 14:00:00,34.69,34.78,34.68,34.76,30300.0,26.6432,26.7124,26.6356,26.697,30300.0
2006-02-02 14:05:00,34.77,34.77,34.71,34.73,19300.0,26.7047,26.7047,26.6586,26.674,19300.0
2006-02-02 14:10:00,34.73,34.74,34.67,34.67,39800.0,26.674,26.6816,26.6279,26.6279,39800.0
2006-02-02 14:15:00,34.67,34.7,34.65,34.7,22600.0,26.6279,26.6509,26.6125,26.6509,22600.0
2006-02-02 14:20:00,34.7,34.71,34.66,34.68,26300.0,26.6509,26.6586,26.6202,26.6356,26300.0
2006-02-02 14:25:00,34.68,34.7,34.63,34.64,18700.0,26.6356,26.6509,26.5972,26.6048,18700.0
2006-02-02 14:30:00,34.63,34.79,34.62,34.76,35800.0,26.5972,26.72,26.5895,26.697,35800.0
2006-02-02 14:35:00,34.75,34.77,34.72,34.74,25400.0,26.6893,26.7047,26.6663,26.6816,25400.0
2006-02-02 14:40:00,34.74,34.76,34.7,34.71,20600.0,26.6816,26.697,26.6509,26.6586,20600.0
2006-02-02 14:45:00,34.72,34.72,34.65,34.69,30200.0,26.6663,26.6663,26.6125,26.6432,30200.0
2006-02-02 14:50:00,34.69,34.72,34.66,34.72,22700.0,26.6432,26.6663,26.6202,26.6663,22700.0
2006-02-02 14:55:00,34.72,34.75,34.63,34.63,38500.0,26.6663,26.6893,26.5972,26.5972,38500.0
2006-02-02 15:00:00,34.63,34.69,34.61,34.68,40900.0,26.5972,26.6432,26.5818,26.6356,40900.0
2006-02-02 15:05:00,34.68,34.74,34.67,34.71,36200.0,26.6356,26.6816,26.6279,26.6586,36200.0
2006-02-02 15:10:00,34.71,34.9,34.71,34.79,61400.0,26.6586,26.8045,26.6586,26.72,61400.0
2006-02-02 15:15:00,34.79,34.8,34.76,34.77,28500.0,26.72,26.7277,26.697,26.7047,28500.0
2006-02-02 15:20:00,34.77,34.89,34.77,34.88,34200.0,26.7047,26.7968,26.7047,26.7892,34200.0
2006-02-02 15:25:00,34.87,34.94,34.85,34.92,78800.0,26.7815,26.8352,26.7661,26.8199,78800.0
2006-02-02 15:30:00,34.91,34.97,34.91,34.96,107700.0,26.8122,26.8583,26.8122,26.8506,107700.0
2006-02-02 15:35:00,34.96,35.02,34.96,35.01,103400.0,26.8506,26.8967,26.8506,26.889,103400.0
2006-02-02 15:40:00,35.02,35.02,34.93,34.93,63000.0,26.8967,26.8967,26.8276,26.8276,63000.0
2006-02-02 15:45:00,34.94,34.94,34.91,34.92,60600.0,26.8352,26.8352,26.8122,26.8199,60600.0
2006-02-02 15:50:00,34.91,35.01,34.91,35.0,149300.0,26.8122,26.889,26.8122,26.8813,149300.0
2006-02-02 15:55:00,35.0,35.01,34.96,34.99,151300.0,26.8813,26.889,26.8506,26.8736,151300.0
2006-02-03 09:30:00,34.5,34.59,34.3,34.44,103500.0,26.4973,26.5664,26.3437,26.4512,103500.0
2006-02-03 09:35:00,34.4,34.4,34.21,34.4,68000.0,26.4205,26.4205,26.2746,26.4205,68000.0
2006-02-03 09:40:00,34.38,34.49,34.35,34.49,81000.0,26.4051,26.4896,26.3821,26.4896,81000.0
2006-02-03 09:45:00,34.48,34.5,34.36,34.38,86000.0,26.482,26.4973,26.3898,26.4051,86000.0
2006-02-03 09:50:00,34.37,34.5,34.37,34.44,86700.0,26.3975,26.4973,26.3975,26.4512,86700.0
2006-02-03 09:55:00,34.45,34.46,34.33,34.36,104700.0,26.4589,26.4666,26.3667,26.3898,104700.0
2006-02-03 10:00:00,34.36,34.45,34.32,34.32,62800.0,26.3898,26.4589,26.3591,26.3591,62800.0
2006-02-03 10:05:00,34.33,34.42,34.26,34.27,40900.0,26.3667,26.4359,26.313,26.3207,40900.0
2006-02-03 10:10:00,34.28,34.39,34.24,34.24,48000.0,26.3283,26.4128,26.2976,26.2976,48000.0
2006-02-03 10:15:00,34.23,34.27,34.21,34.24,54700.0,26.2899,26.3207,26.2746,26.2976,54700.0
2006-02-03 10:20:00,34.25,34.27,34.15,34.17,32400.0,26.3053,26.3207,26.2285,26.2439,32400.0
2006-02-03 10:25:00,34.18,34.23,34.14,34.23,26700.0,26.2515,26.2899,26.2208,26.2899,26700.0
2006-02-03 10:30:00,34.22,34.25,34.2,34.22,29800.0,26.2823,26.3053,26.2669,26.2823,29800.0
2006-02-03 10:35:00,34.22,34.23,34.18,34.21,12100.0,26.2823,26.2899,26.2515,26.2746,12100.0
2006-02-03 10:40:00,34.21,34.28,34.21,34.25,21300.0,26.2746,26.3283,26.2746,26.3053,21300.0
2006-02-03 10:45:00,34.26,34.36,34.26,34.34,23400.0,26.313,26.3898,26.313,26.3744,23400.0
2006-02-03 10:50:00,34.36,34.43,34.35,34.42,24300.0,26.3898,26.4435,26.3821,26.4359,24300.0
2006-02-03 10:55:00,34.41,34.46,34.41,34.45,22900.0,26.4282,26.4666,26.4282,26.4589,22900.0
2006-02-03 11:00:00,34.46,34.63,34.46,34.57,39100.0,26.4666,26.5972,26.4666,26.5511,39100.0
2006-02-03 11:05:00,34.56,34.67,34.56,34.66,84200.0,26.5434,26.6279,26.5434,26.6202,84200.0
2006-02-03 11:10:00,34.66,34.81,34.66,34.73,51700.0,26.6202,26.7354,26.6202,26.674,51700.0
2006-02-03 11:15:00,34.73,34.74,34.67,34.68,21000.0,26.674,26.6816,26.6279,26.6356,21000.0
2006-02-03 11:20:00,34.7,34.78,34.68,34.73,25700.0,26.6509,26.7124,26.6356,26.674,25700.0
2006-02-03 11:25:00,34.72,34.78,34.72,34.77,41900.0,26.6663,26.7124,26.6663,26.7047,41900.0
2006-02-03 11:30:00,34.77,34.87,34.76,34.87,82300.0,26.7047,26.7815,26.697,26.7815,82300.0
2006-02-03 11:35:00,34.87,34.94,34.87,34.89,33900.0,26.7815,26.8352,26.7815,26.7968,33900.0
2006-02-03 11:40:00,34.89,35.08,34.89,35.01,57000.0,26.7968,26.9428,26.7968,26.889,57000.0
2006-02-03 11:45:00,35.0,35.01,34.92,34.98,18100.0,26.8813,26.889,26.8199,26.866,18100.0
2006-02-03 11:50:00,34.97,35.01,34.96,34.98,15300.0,26.8583,26.889,26.8506,26.866,15300.0
2006-02-03 11:55:00,34.98,34.99,34.97,34.97,14600.0,26.866,26.8736,26.8583,26.8583,14600.0
2006-02-03 12:00:00,34.97,35.09,34.97,35.08,27100.0,26.8583,26.9505,26.8583,26.9428,27100.0
2006-02-03 12:05:00,35.08,35.2,35.08,35.11,24100.0,26.9428,27.0349,26.9428,26.9658,24100.0
2006-02-03 12:10:00,35.11,35.12,35.0,35.0,24600.0,26.9658,26.9735,26.8813,26.8813,24600.0
2006-02-03 12:15:00,35.0,35.01,34.95,34.96,8900.0,26.8813,26.889,26.8429,26.8506,8900.0
2006-02-03 12:20:00,34.96,34.96,34.94,34.94,12700.0,26.8506,26.8506,26.8352,26.8352,12700.0
2006-02-03 12:25:00,34.94,34.95,34.93,34.93,7500.0,26.8352,26.8429,26.8276,26.8276,7500.0
2006-02-03 12:30:00,34.93,34.97,34.91,34.92,7900.0,26.8276,26.8583,26.8122,26.8199,7900.0
2006-02-03 12:35:00,34.95,35.0,34.95,34.99,14900.0,26.8429,26.8813,26.8429,26.8736,14900.0
2006-02-03 12:40:00,34.98,34.99,34.97,34.97,3700.0,26.866,26.8736,26.8583,26.8583,3700.0
2006-02-03 12:45:00,34.97,34.98,34.97,34.97,4300.0,26.8583,26.866,26.8583,26.8583,4300.0
2006-02-03 12:50:00,34.97,35.02,34.95,35.02,19000.0,26.8583,26.8967,26.8429,26.8967,19000.0
2006-02-03 12:55:00,35.02,35.05,35.0,35.03,13000.0,26.8967,26.9197,26.8813,26.9044,13000.0
2006-02-03 13:00:00,35.03,35.07,35.02,35.07,6300.0,26.9044,26.9351,26.8967,26.9351,6300.0
2006-02-03 13:05:00,35.07,35.1,35.05,35.09,9000.0,26.9351,26.9581,26.9197,26.9505,9000.0
2006-02-03 13:10:00,35.11,35.16,35.1,35.15,21200.0,26.9658,27.0042,26.9581,26.9965,21200.0
2006-02-03 13:15:00,35.15,35.22,35.14,35.22,24700.0,26.9965,27.0503,26.9889,27.0503,24700.0
2006-02-03 13:20:00,35.22,35.37,35.21,35.36,45700.0,27.0503,27.1655,27.0426,27.1578,45700.0
2006-02-03 13:25:00,35.36,35.43,35.33,35.39,51400.0,27.1578,27.2116,27.1348,27.1809,51400.0
2006-02-03 13:30:00,35.38,35.46,35.38,35.38,28600.0,27.1732,27.2346,27.1732,27.1732,28600.0
2006-02-03 13:35:00,35.39,35.5,35.39,35.47,20200.0,27.1809,27.2653,27.1809,27.2423,20200.0
2006-02-03 13:40:00,35.47,35.49,35.38,35.38,15100.0,27.2423,27.2577,27.1732,27.1732,15100.0
2006-02-03 13:45:00,35.37,35.38,35.33,35.35,14300.0,27.1655,27.1732,27.1348,27.1501,14300.0
2006-02-03 13:50:00,35.35,35.35,35.27,35.27,6900.0,27.1501,27.1501,27.0887,27.0887,6900.0
2006-02-03 13:55:00,35.27,35.27,35.18,35.2,24800.0,27.0887,27.0887,27.0196,27.0349,24800.0
2006-02-03 14:00:00,35.2,35.3,35.2,35.28,34100.0,27.0349,27.1117,27.0349,27.0964,34100.0
2006-02-03 14:05:00,35.27,35.28,35.22,35.22,10900.0,27.0887,27.0964,27.0503,27.0503,10900.0
2006-02-03 14:10:00,35.22,35.23,35.17,35.19,27400.0,27.0503,27.058,27.0119,27.0273,27400.0
2006-02-03 14:15:00,35.19,35.21,35.17,35.21,16800.0,27.0273,27.0426,27.0119,27.0426,16800.0
2006-02-03 14:20:00,35.23,35.27,35.23,35.26,19000.0,27.058,27.0887,27.058,27.081,19000.0
2006-02-03 14:25:00,35.26,35.27,35.22,35.24,15800.0,27.081,27.0887,27.0503,27.0657,15800.0
2006-02-03 14:30:00,35.24,35.39,35.24,35.39,30400.0,27.0657,27.1809,27.0657,27.1809,30400.0
2006-02-03 14:35:00,35.4,35.46,35.4,35.45,29600.0,27.1885,27.2346,27.1885,27.2269,29600.0
2006-02-03 14:40:00,35.45,35.53,35.45,35.5,103900.0,27.2269,27.2884,27.2269,27.2653,103900.0
2006-02-03 14:45:00,35.47,35.5,35.44,35.46,33100.0,27.2423,27.2653,27.2193,27.2346,33100.0
2006-02-03 14:50:00,35.44,35.47,35.4,35.47,28000.0,27.2193,27.2423,27.1885,27.2423,28000.0
2006-02-03 14:55:00,35.47,35.63,35.47,35.6,31800.0,27.2423,27.3652,27.2423,27.3422,31800.0
2006-02-03 15:00:00,35.6,35.68,35.55,35.56,42300.0,27.3422,27.4036,27.3038,27.3114,42300.0
2006-02-03 15:05:00,35.56,35.68,35.41,35.66,42500.0,27.3114,27.4036,27.1962,27.3882,42500.0
2006-02-03 15:10:00,35.65,35.71,35.64,35.69,38000.0,27.3806,27.4266,27.3729,27.4113,38000.0
2006-02-03 15:15:00,35.69,35.72,35.6,35.62,26000.0,27.4113,27.4343,27.3422,27.3575,26000.0
2006-02-03 15:20:00,35.62,35.65,35.6,35.61,41200.0,27.3575,27.3806,27.3422,27.3498,41200.0
2006-02-03 15:25:00,35.63,35.65,35.58,35.58,30900.0,27.3652,27.3806,27.3268,27.3268,30900.0
2006-02-03 15:30:00,35.58,35.58,35.45,35.46,40800.0,27.3268,27.3268,27.2269,27.2346,40800.0
2006-02-03 15:35:00,35.47,35.49,35.43,35.47,46600.0,27.2423,27.2577,27.2116,27.2423,46600.0
2006-02-03 15:40:00,35.46,35.46,35.39,35.39,24900.0,27.2346,27.2346,27.1809,27.1809,24900.0
2006-02-03 15:45:00,35.4,35.44,35.39,35.43,49500.0,27.1885,27.2193,27.1809,27.2116,49500.0
2006-02-03 15:50:00,35.42,35.53,35.39,35.46,80800.0,27.2039,27.2884,27.1809,27.2346,80800.0
2006-02-03 15:55:00,35.47,35.59,35.46,35.49,59700.0,27.2423,27.3345,27.2346,27.2577,59700.0
2006-02-06 09:30:00,35.5,35.55,35.31,35.32,51000.0,27.2653,27.3038,27.1194,27.1271,51000.0
2006-02-06 09:35:00,35.32,35.49,35.29,35.44,20100.0,27.1271,27.2577,27.1041,27.2193,20100.0
2006-02-06 09:40:00,35.44,35.66,35.34,35.53,46700.0,27.2193,27.3882,27.1425,27.2884,46700.0
2006-02-06 09:45:00,35.53,35.53,35.48,35.49,31900.0,27.2884,27.2884,27.25,27.2577,31900.0
2006-02-06 09:50:00,35.49,35.6,35.49,35.51,42800.0,27.2577,27.3422,27.2577,27.273,42800.0
2006-02-06 09:55:00,35.5,35.5,35.4,35.42,15900.0,27.2653,27.2653,27.1885,27.2039,15900.0
2006-02-06 10:00:00,35.41,35.52,35.4,35.51,23100.0,27.1962,27.2807,27.1885,27.273,23100.0
2006-02-06 10:05:00,35.51,35.55,35.49,35.5,18700.0,27.273,27.3038,27.2577,27.2653,18700.0
2006-02-06 10:10:00,35.5,35.55,35.45,35.52,32900.0,27.2653,27.3038,27.2269,27.2807,32900.0
2006-02-06 10:15:00,35.5,35.5,35.34,35.34,9600.0,27.2653,27.2653,27.1425,27.1425,9600.0
2006-02-06 10:20:00,35.33,35.33,35.26,35.28,25700.0,27.1348,27.1348,27.081,27.0964,25700.0
2006-02-06 10:25:00,35.28,35.28,35.14,35.16,27700.0,27.0964,27.0964,26.9889,27.0042,27700.0
2006-02-06 10:30:00,35.14,35.24,35.13,35.24,19600.0,26.9889,27.0657,26.9812,27.0657,19600.0
2006-02-06 10:35:00,35.26,35.26,35.15,35.17,21700.0,27.081,27.081,26.9965,27.0119,21700.0
2006-02-06 10:40:00,35.17,35.19,35.09,35.09,26300.0,27.0119,27.0273,26.9505,26.9505,26300.0
2006-02-06 10:45:00,35.09,35.12,35.06,35.12,17700.0,26.9505,26.9735,26.9274,26.9735,17700.0
2006-02-06 10:50:00,35.11,35.16,35.11,35.11,12700.0,26.9658,27.0042,26.9658,26.9658,12700.0
2006-02-06 10:55:00,35.11,35.16,35.11,35.14,13200.0,26.9658,27.0042,26.9658,26.9889,13200.0
2006-02-06 11:00:00,35.17,35.23,35.16,35.21,9400.0,27.0119,27.058,27.0042,27.0426,9400.0
2006-02-06 11:05:00,35.22,35.25,35.18,35.19,15900.0,27.0503,27.0733,27.0196,27.0273,15900.0
2006-02-06 11:10:00,35.18,35.19,35.12,35.13,12400.0,27.0196,27.0273,26.9735,26.9812,12400.0
2006-02-06 11:15:00,35.12,35.12,35.09,35.1,9600.0,26.9735,26.9735,26.9505,26.9581,9600.0
2006-02-06 11:20:00,35.11,35.13,35.09,35.11,8100.0,26.9658,26.9812,26.9505,26.9658,8100.0
2006-02-06 11:25:00,35.11,35.17,35.11,35.14,12700.0,26.9658,27.0119,26.9658,26.9889,12700.0
2006-02-06 11:30:00,35.14,35.2,35.14,35.16,7600.0,26.9889,27.0349,26.9889,27.0042,7600.0
2006-02-06 11:35:00,35.16,35.23,35.16,35.23,9600.0,27.0042,27.058,27.0042,27.058,9600.0
2006-02-06 11:40:00,35.22,35.24,35.19,35.19,4400.0,27.0503,27.0657,27.0273,27.0273,4400.0
2006-02-06 11:45:00,35.18,35.18,35.15,35.16,11800.0,27.0196,27.0196,26.9965,27.0042,11800.0
2006-02-06 11:50:00,35.16,35.18,35.11,35.11,13500.0,27.0042,27.0196,26.9658,26.9658,13500.0
2006-02-06 11:55:00,35.12,35.17,35.12,35.14,11700.0,26.9735,27.0119,26.9735,26.9889,11700.0
2006-02-06 12:00:00,35.13,35.14,35.11,35.11,8100.0,26.9812,26.9889,26.9658,26.9658,8100.0
2006-02-06 12:05:00,35.15,35.2,35.12,35.14,228100.0,26.9965,27.0349,26.9735,26.9889,228100.0
2006-02-06 12:10:00,35.14,35.14,35.07,35.07,10900.0,26.9889,26.9889,26.9351,26.9351,10900.0
2006-02-06 12:15:00,35.08,35.08,35.01,35.01,9900.0,26.9428,26.9428,26.889,26.889,9900.0
2006-02-06 12:20:00,35.01,35.02,34.9,34.9,13100.0,26.889,26.8967,26.8045,26.8045,13100.0
2006-02-06 12:25:00,34.9,34.91,34.77,34.77,13100.0,26.8045,26.8122,26.7047,26.7047,13100.0
2006-02-06 12:30:00,34.79,34.87,34.79,34.87,21700.0,26.72,26.7815,26.72,26.7815,21700.0
2006-02-06 12:35:00,34.87,34.91,34.82,34.88,13300.0,26.7815,26.8122,26.7431,26.7892,13300.0
2006-02-06 12:40:00,34.88,34.92,34.88,34.9,8100.0,26.7892,26.8199,26.7892,26.8045,8100.0
2006-02-06 12:45:00,34.9,34.91,34.89,34.91,3300.0,26.8045,26.8122,26.7968,26.8122,3300.0
2006-02-06 12:50:00,34.9,34.91,34.87,34.87,5900.0,26.8045,26.8122,26.7815,26.7815,5900.0
2006-02-06 12:55:00,34.87,34.93,34.87,34.92,12000.0,26.7815,26.8276,26.7815,26.8199,12000.0
2006-02-06 13:00:00,34.91,34.91,34.86,34.87,7100.0,26.8122,26.8122,26.7738,26.7815,7100.0
2006-02-06 13:05:00,34.87,34.89,34.85,34.89,9100.0,26.7815,26.7968,26.7661,26.7968,9100.0
2006-02-06 13:10:00,34.89,34.93,34.89,34.92,13100.0,26.7968,26.8276,26.7968,26.8199,13100.0
2006-02-06 13:15:00,34.92,34.98,34.9,34.97,16600.0,26.8199,26.866,26.8045,26.8583,16600.0
2006-02-06 13:20:00,34.97,34.98,34.95,34.96,7800.0,26.8583,26.866,26.8429,26.8506,7800.0
2006-02-06 13:25:00,34.98,35.0,34.98,34.98,10600.0,26.866,26.8813,26.866,26.866,10600.0
2006-02-06 13:30:00,34.98,34.99,34.94,34.94,7000.0,26.866,26.8736,26.8352,26.8352,7000.0
2006-02-06 13:35:00,34.94,34.94,34.9,34.92,7300.0,26.8352,26.8352,26.8045,26.8199,7300.0
2006-02-06 13:40:00,34.92,34.95,34.89,34.94,15500.0,26.8199,26.8429,26.7968,26.8352,15500.0
2006-02-06 13:45:00,34.95,35.0,34.95,34.98,7100.0,26.8429,26.8813,26.8429,26.866,7100.0
2006-02-06 13:50:00,34.97,34.97,34.9,34.92,11400.0,26.8583,26.8583,26.8045,26.8199,11400.0
2006-02-06 13:55:00,34.91,34.95,34.91,34.95,9500.0,26.8122,26.8429,26.8122,26.8429,9500.0
2006-02-06 14:00:00,34.93,34.94,34.8,34.81,25900.0,26.8276,26.8352,26.7277,26.7354,25900.0
2006-02-06 14:05:00,34.81,34.87,34.81,34.86,14200.0,26.7354,26.7815,26.7354,26.7738,14200.0
2006-02-06 14:10:00,34.87,34.87,34.83,34.86,8600.0,26.7815,26.7815,26.7508,26.7738,8600.0
2006-02-06 14:15:00,34.86,34.91,34.86,34.87,9500.0,26.7738,26.8122,26.7738,26.7815,9500.0
2006-02-06 14:20:00,34.86,34.93,34.86,34.91,8600.0,26.7738,26.8276,26.7738,26.8122,8600.0
2006-02-06 14:25:00,34.9,34.9,34.86,34.87,4800.0,26.8045,26.8045,26.7738,26.7815,4800.0
2006-02-06 14:30:00,34.86,34.87,34.85,34.85,4400.0,26.7738,26.7815,26.7661,26.7661,4400.0
2006-02-06 14:35:00,34.85,34.87,34.85,34.86,4000.0,26.7661,26.7815,26.7661,26.7738,4000.0
2006-02-06 14:40:00,34.85,34.86,34.83,34.83,9700.0,26.7661,26.7738,26.7508,26.7508,9700.0
2006-02-06 14:45:00,34.84,34.86,34.84,34.85,16200.0,26.7584,26.7738,26.7584,26.7661,16200.0
2006-02-06 14:50:00,34.85,34.91,34.84,34.89,17400.0,26.7661,26.8122,26.7584,26.7968,17400.0
2006-02-06 14:55:00,34.89,34.92,34.85,34.85,15700.0,26.7968,26.8199,26.7661,26.7661,15700.0
2006-02-06 15:00:00,34.86,34.87,34.85,34.85,12900.0,26.7738,26.7815,26.7661,26.7661,12900.0
2006-02-06 15:05:00,34.85,34.87,34.83,34.86,24800.0,26.7661,26.7815,26.7508,26.7738,24800.0
2006-02-06 15:10:00,34.86,34.93,34.83,34.83,21300.0,26.7738,26.8276,26.7508,26.7508,21300.0
2006-02-06 15:15:00,34.89,34.93,34.89,34.92,8400.0,26.7968,26.8276,26.7968,26.8199,8400.0
2006-02-06 15:20:00,34.91,34.98,34.91,34.95,20700.0,26.8122,26.866,26.8122,26.8429,20700.0
2006-02-06 15:25:00,34.96,34.98,34.94,34.94,26100.0,26.8506,26.866,26.8352,26.8352,26100.0
2006-02-06 15:30:00,34.94,34.96,34.94,34.94,15800.0,26.8352,26.8506,26.8352,26.8352,15800.0
2006-02-06 15:35:00,34.94,34.94,34.8,34.87,155000.0,26.8352,26.8352,26.7277,26.7815,155000.0
2006-02-06 15:40:00,34.87,34.9,34.86,34.89,29500.0,26.7815,26.8045,26.7738,26.7968,29500.0
2006-02-06 15:45:00,34.88,34.98,34.88,34.98,62600.0,26.7892,26.866,26.7892,26.866,62600.0
2006-02-06 15:50:00,34.97,34.99,34.96,34.97,48000.0,26.8583,26.8736,26.8506,26.8583,48000.0
2006-02-06 15:55:00,34.97,35.01,34.97,34.99,61200.0,26.8583,26.889,26.8583,26.8736,61200.0
2006-02-07 09:30:00,34.17,34.18,34.0,34.0,91300.0,26.2439,26.2515,26.1133,26.1133,91300.0
2006-02-07 09:35:00,34.02,34.19,34.0,34.15,95800.0,26.1287,26.2592,26.1133,26.2285,95800.0
2006-02-07 09:40:00,34.15,34.19,34.12,34.14,98900.0,26.2285,26.2592,26.2055,26.2208,98900.0
2006-02-07 09:45:00,34.14,34.14,34.02,34.02,71300.0,26.2208,26.2208,26.1287,26.1287,71300.0
2006-02-07 09:50:00,34.03,34.11,34.02,34.1,67900.0,26.1363,26.1978,26.1287,26.1901,67900.0
2006-02-07 09:55:00,34.1,34.14,34.09,34.11,67900.0,26.1901,26.2208,26.1824,26.1978,67900.0
2006-02-07 10:00:00,34.12,34.13,34.11,34.13,30700.0,26.2055,26.2131,26.1978,26.2131,30700.0
2006-02-07 10:05:00,34.13,34.46,34.13,34.42,168100.0,26.2131,26.4666,26.2131,26.4359,168100.0
2006-02-07 10:10:00,34.4,34.43,34.33,34.38,84100.0,26.4205,26.4435,26.3667,26.4051,84100.0
2006-02-07 10:15:00,34.37,34.64,34.37,34.63,201300.0,26.3975,26.6048,26.3975,26.5972,201300.0
2006-02-07 10:20:00,34.62,34.64,34.46,34.62,116000.0,26.5895,26.6048,26.4666,26.5895,116000.0
2006-02-07 10:25:00,34.56,34.61,34.53,34.6,69700.0,26.5434,26.5818,26.5204,26.5741,69700.0
2006-02-07 10:30:00,34.6,34.61,34.52,34.53,61900.0,26.5741,26.5818,26.5127,26.5204,61900.0
2006-02-07 10:35:00,34.52,34.52,34.4,34.41,68500.0,26.5127,26.5127,26.4205,26.4282,68500.0
2006-02-07 10:40:00,34.41,34.41,34.2,34.21,87000.0,26.4282,26.4282,26.2669,26.2746,87000.0
2006-02-07 10:45:00,34.19,34.25,34.18,34.25,49100.0,26.2592,26.3053,26.2515,26.3053,49100.0
2006-02-07 10:50:00,34.23,34.25,34.2,34.23,92500.0,26.2899,26.3053,26.2669,26.2899,92500.0
2006-02-07 10:55:00,34.23,34.23,34.18,34.18,25500.0,26.2899,26.2899,26.2515,26.2515,25500.0
2006-02-07 11:00:00,34.19,34.23,34.15,34.23,70100.0,26.2592,26.2899,26.2285,26.2899,70100.0
2006-02-07 11:05:00,34.22,34.23,34.15,34.15,22200.0,26.2823,26.2899,26.2285,26.2285,22200.0
2006-02-07 11:10:00,34.15,34.21,34.15,34.21,41500.0,26.2285,26.2746,26.2285,26.2746,41500.0
2006-02-07 11:15:00,34.2,34.24,34.2,34.23,27400.0,26.2669,26.2976,26.2669,26.2899,27400.0
2006-02-07 11:20:00,34.23,34.23,34.2,34.2,34500.0,26.2899,26.2899,26.2669,26.2669,34500.0
2006-02-07 11:25:00,34.2,34.2,34.16,34.16,42600.0,26.2669,26.2669,26.2362,26.2362,42600.0
2006-02-07 11:30:00,34.16,34.18,34.15,34.15,28500.0,26.2362,26.2515,26.2285,26.2285,28500.0
2006-02-07 11:35:00,34.15,34.16,34.15,34.15,29800.0,26.2285,26.2362,26.2285,26.2285,29800.0
2006-02-07 11:40:00,34.13,34.13,34.1,34.1,12400.0,26.2131,26.2131,26.1901,26.1901,12400.0
2006-02-07 11:45:00,34.1,34.11,34.05,34.05,42800.0,26.1901,26.1978,26.1517,26.1517,42800.0
2006-02-07 11:50:00,34.06,34.06,34.0,34.0,52400.0,26.1594,26.1594,26.1133,26.1133,52400.0
2006-02-07 11:55:00,34.01,34.1,34.01,34.07,21900.0,26.121,26.1901,26.121,26.1671,21900.0
2006-02-07 12:00:00,34.08,34.09,34.06,34.06,15000.0,26.1747,26.1824,26.1594,26.1594,15000.0
2006-02-07 12:05:00,34.07,34.07,34.06,34.06,27300.0,26.1671,26.1671,26.1594,26.1594,27300.0
2006-02-07 12:10:00,34.07,34.07,34.0,34.01,68300.0,26.1671,26.1671,26.1133,26.121,68300.0
2006-02-07 12:15:00,34.01,34.02,33.97,33.98,34200.0,26.121,26.1287,26.0903,26.0979,34200.0
2006-02-07 12:20:00,33.98,34.0,33.98,33.99,19700.0,26.0979,26.1133,26.0979,26.1056,19700.0
2006-02-07 12:25:00,33.97,33.98,33.91,33.92,36000.0,26.0903,26.0979,26.0442,26.0518,36000.0
2006-02-07 12:30:00,33.92,33.92,33.85,33.91,51100.0,26.0518,26.0518,25.9981,26.0442,51100.0
2006-02-07 12:35:00,33.91,33.93,33.89,33.89,11200.0,26.0442,26.0595,26.0288,26.0288,11200.0
2006-02-07 12:40:00,33.89,33.92,33.88,33.88,13600.0,26.0288,26.0518,26.0211,26.0211,13600.0
2006-02-07 12:45:00,33.89,33.89,33.86,33.89,16000.0,26.0288,26.0288,26.0058,26.0288,16000.0
2006-02-07 12:50:00,33.88,33.88,33.86,33.87,14800.0,26.0211,26.0211,26.0058,26.0134,14800.0
2006-02-07 12:55:00,33.87,33.9,33.87,33.88,11600.0,26.0134,26.0365,26.0134,26.0211,11600.0
2006-02-07 13:00:00,33.88,33.89,33.87,33.87,132400.0,26.0211,26.0288,26.0134,26.0134,132400.0
2006-02-07 13:05:00,33.87,33.88,33.87,33.87,250100.0,26.0134,26.0211,26.0134,26.0134,250100.0
2006-02-07 13:10:00,33.87,33.91,33.87,33.91,61600.0,26.0134,26.0442,26.0134,26.0442,61600.0
2006-02-07 13:15:00,33.9,33.94,33.9,33.92,21600.0,26.0365,26.0672,26.0365,26.0518,21600.0
2006-02-07 13:20:00,33.92,33.95,33.9,33.93,34800.0,26.0518,26.0749,26.0365,26.0595,34800.0
2006-02-07 13:25:00,33.92,33.92,33.9,33.91,10100.0,26.0518,26.0518,26.0365,26.0442,10100.0
2006-02-07 13:30:00,33.91,33.98,33.9,33.97,37800.0,26.0442,26.0979,26.0365,26.0903,37800.0
2006-02-07 13:35:00,33.98,34.0,33.98,33.99,13500.0,26.0979,26.1133,26.0979,26.1056,13500.0
2006-02-07 13:40:00,34.01,34.04,33.97,33.98,44100.0,26.121,26.144,26.0903,26.0979,44100.0
2006-02-07 13:45:00,34.0,34.02,33.99,33.99,15700.0,26.1133,26.1287,26.1056,26.1056,15700.0
2006-02-07 13:50:00,33.99,34.02,33.97,34.02,51900.0,26.1056,26.1287,26.0903,26.1287,51900.0
2006-02-07 13:55:00,34.02,34.02,33.98,33.98,7300.0,26.1287,26.1287,26.0979,26.0979,7300.0
2006-02-07 14:00:00,33.98,33.99,33.96,33.97,194000.0,26.0979,26.1056,26.0826,26.0903,194000.0
2006-02-07 14:05:00,33.96,33.97,33.93,33.94,299700.0,26.0826,26.0903,26.0595,26.0672,299700.0
2006-02-07 14:10:00,33.93,33.96,33.93,33.96,19100.0,26.0595,26.0826,26.0595,26.0826,19100.0
2006-02-07 14:15:00,33.96,33.97,33.95,33.95,9500.0,26.0826,26.0903,26.0749,26.0749,9500.0
2006-02-07 14:20:00,33.96,33.96,33.92,33.93,8700.0,26.0826,26.0826,26.0518,26.0595,8700.0
2006-02-07 14:25:00,33.93,33.97,33.92,33.96,50700.0,26.0595,26.0903,26.0518,26.0826,50700.0
2006-02-07 14:30:00,33.96,33.99,33.93,33.94,30200.0,26.0826,26.1056,26.0595,26.0672,30200.0
2006-02-07 14:35:00,33.98,33.98,33.9,33.9,33800.0,26.0979,26.0979,26.0365,26.0365,33800.0
2006-02-07 14:40:00,33.91,33.92,33.87,33.87,29000.0,26.0442,26.0518,26.0134,26.0134,29000.0
2006-02-07 14:45:00,33.86,33.87,33.69,33.69,59800.0,26.0058,26.0134,25.8752,25.8752,59800.0
2006-02-07 14:50:00,33.69,33.7,33.56,33.57,35800.0,25.8752,25.8829,25.7754,25.783,35800.0
2006-02-07 14:55:00,33.57,33.65,33.56,33.63,23000.0,25.783,25.8445,25.7754,25.8291,23000.0
2006-02-07 15:00:00,33.63,33.68,33.61,33.68,16100.0,25.8291,25.8675,25.8138,25.8675,16100.0
2006-02-07 15:05:00,33.66,33.7,33.65,33.7,30900.0,25.8522,25.8829,25.8445,25.8829,30900.0
2006-02-07 15:10:00,33.7,33.72,33.67,33.67,22600.0,25.8829,25.8982,25.8598,25.8598,22600.0
2006-02-07 15:15:00,33.67,33.7,33.66,33.66,18700.0,25.8598,25.8829,25.8522,25.8522,18700.0
2006-02-07 15:20:00,33.67,33.68,33.63,33.66,30800.0,25.8598,25.8675,25.8291,25.8522,30800.0
2006-02-07 15:25:00,33.65,33.68,33.64,33.65,52500.0,25.8445,25.8675,25.8368,25.8445,52500.0
2006-02-07 15:30:00,33.65,33.7,33.65,33.69,31900.0,25.8445,25.8829,25.8445,25.8752,31900.0
2006-02-07 15:35:00,33.69,33.7,33.45,33.53,131400.0,25.8752,25.8829,25.6909,25.7523,131400.0
2006-02-07 15:40:00,33.48,33.62,33.45,33.62,89700.0,25.7139,25.8214,25.6909,25.8214,89700.0
2006-02-07 15:45:00,33.62,33.7,33.62,33.69,62200.0,25.8214,25.8829,25.8214,25.8752,62200.0
2006-02-07 15:50:00,33.69,33.71,33.67,33.67,77800.0,25.8752,25.8906,25.8598,25.8598,77800.0
2006-02-07 15:55:00,33.68,33.68,33.64,33.65,396800.0,25.8675,25.8675,25.8368,25.8445,396800.0
2006-02-08 09:30:00,33.95,33.95,33.68,33.69,84700.0,26.0749,26.0749,25.8675,25.8752,84700.0
2006-02-08 09:35:00,33.68,33.69,33.5,33.61,52000.0,25.8675,25.8752,25.7293,25.8138,52000.0
2006-02-08 09:40:00,33.61,33.61,33.35,33.35,113800.0,25.8138,25.8138,25.6141,25.6141,113800.0
2006-02-08 09:45:00,33.35,33.4,33.3,33.4,82400.0,25.6141,25.6525,25.5757,25.6525,82400.0
2006-02-08 09:50:00,33.4,33.4,33.3,33.32,46800.0,25.6525,25.6525,25.5757,25.591,46800.0
2006-02-08 09:55:00,33.32,33.34,33.17,33.17,30500.0,25.591,25.6064,25.4758,25.4758,30500.0
2006-02-08 10:00:00,33.14,33.15,33.08,33.12,98600.0,25.4528,25.4605,25.4067,25.4374,98600.0
2006-02-08 10:05:00,33.12,33.45,33.06,33.07,56000.0,25.4374,25.6909,25.3913,25.399,56000.0
2006-02-08 10:10:00,33.08,33.09,32.93,32.93,57600.0,25.4067,25.4144,25.2915,25.2915,57600.0
2006-02-08 10:15:00,32.94,33.0,32.91,32.96,90300.0,25.2992,25.3453,25.2761,25.3145,90300.0
2006-02-08 10:20:00,32.95,33.13,32.95,33.1,61200.0,25.3069,25.4451,25.3069,25.4221,61200.0
2006-02-08 10:25:00,33.11,33.36,33.11,33.34,30000.0,25.4297,25.6217,25.4297,25.6064,30000.0
2006-02-08 10:30:00,33.34,33.41,33.31,33.41,39600.0,25.6064,25.6601,25.5833,25.6601,39600.0
2006-02-08 10:35:00,33.41,33.45,33.37,33.44,54500.0,25.6601,25.6909,25.6294,25.6832,54500.0
2006-02-08 10:40:00,33.43,33.44,33.19,33.32,72100.0,25.6755,25.6832,25.4912,25.591,72100.0
2006-02-08 10:45:00,33.3,33.31,33.26,33.26,17500.0,25.5757,25.5833,25.5449,25.5449,17500.0
2006-02-08 10:50:00,33.26,33.3,33.26,33.3,21100.0,25.5449,25.5757,25.5449,25.5757,21100.0
2006-02-08 10:55:00,33.29,33.3,33.27,33.29,11900.0,25.568,25.5757,25.5526,25.568,11900.0
2006-02-08 11:00:00,33.3,33.38,33.28,33.37,38100.0,25.5757,25.6371,25.5603,25.6294,38100.0
2006-02-08 11:05:00,33.36,33.36,33.34,33.34,46000.0,25.6217,25.6217,25.6064,25.6064,46000.0
2006-02-08 11:10:00,33.34,33.37,33.34,33.37,28500.0,25.6064,25.6294,25.6064,25.6294,28500.0
2006-02-08 11:15:00,33.37,33.42,33.34,33.38,38300.0,25.6294,25.6678,25.6064,25.6371,38300.0
2006-02-08 11:20:00,33.39,33.42,33.37,33.42,28000.0,25.6448,25.6678,25.6294,25.6678,28000.0
2006-02-08 11:25:00,33.42,33.44,33.37,33.44,53500.0,25.6678,25.6832,25.6294,25.6832,53500.0
2006-02-08 11:30:00,33.44,33.48,33.44,33.47,47000.0,25.6832,25.7139,25.6832,25.7062,47000.0
2006-02-08 11:35:00,33.47,33.5,33.42,33.46,56000.0,25.7062,25.7293,25.6678,25.6986,56000.0
2006-02-08 11:40:00,33.46,33.48,33.4,33.4,40600.0,25.6986,25.7139,25.6525,25.6525,40600.0
2006-02-08 11:45:00,33.4,33.41,33.34,33.34,20800.0,25.6525,25.6601,25.6064,25.6064,20800.0
2006-02-08 11:50:00,33.33,33.36,33.3,33.33,26500.0,25.5987,25.6217,25.5757,25.5987,26500.0
2006-02-08 11:55:00,33.33,33.35,33.32,33.32,15300.0,25.5987,25.6141,25.591,25.591,15300.0
2006-02-08 12:00:00,33.33,33.39,33.31,33.31,58500.0,25.5987,25.6448,25.5833,25.5833,58500.0
2006-02-08 12:05:00,33.31,33.38,33.31,33.36,42600.0,25.5833,25.6371,25.5833,25.6217,42600.0
2006-02-08 12:10:00,33.35,33.37,33.3,33.31,24400.0,25.6141,25.6294,25.5757,25.5833,24400.0
2006-02-08 12:15:00,33.29,33.31,33.25,33.26,21400.0,25.568,25.5833,25.5373,25.5449,21400.0
2006-02-08 12:20:00,33.25,33.32,33.24,33.27,33400.0,25.5373,25.591,25.5296,25.5526,33400.0
2006-02-08 12:25:00,33.26,33.27,33.13,33.2,151800.0,25.5449,25.5526,25.4451,25.4989,151800.0
2006-02-08 12:30:00,33.2,33.24,33.15,33.23,38500.0,25.4989,25.5296,25.4605,25.5219,38500.0
2006-02-08 12:35:00,33.24,33.26,33.23,33.26,17800.0,25.5296,25.5449,25.5219,25.5449,17800.0
2006-02-08 12:40:00,33.25,33.29,33.22,33.26,40100.0,25.5373,25.568,25.5142,25.5449,40100.0
2006-02-08 12:45:00,33.27,33.28,33.23,33.23,22300.0,25.5526,25.5603,25.5219,25.5219,22300.0
2006-02-08 12:50:00,33.23,33.25,33.2,33.22,31000.0,25.5219,25.5373,25.4989,25.5142,31000.0
2006-02-08 12:55:00,33.22,33.25,33.21,33.24,34800.0,25.5142,25.5373,25.5065,25.5296,34800.0
2006-02-08 13:00:00,33.24,33.31,33.24,33.3,38600.0,25.5296,25.5833,25.5296,25.5757,38600.0
2006-02-08 13:05:00,33.3,33.33,33.29,33.32,48300.0,25.5757,25.5987,25.568,25.591,48300.0
2006-02-08 13:10:00,33.32,33.35,33.29,33.3,48700.0,25.591,25.6141,25.568,25.5757,48700.0
2006-02-08 13:15:00,33.29,33.29,33.22,33.22,33900.0,25.568,25.568,25.5142,25.5142,33900.0
2006-02-08 13:20:00,33.21,33.21,33.15,33.15,32300.0,25.5065,25.5065,25.4605,25.4605,32300.0
2006-02-08 13:25:00,33.17,33.17,33.08,33.11,58400.0,25.4758,25.4758,25.4067,25.4297,58400.0
2006-02-08 13:30:00,33.1,33.11,33.05,33.05,37400.0,25.4221,25.4297,25.3837,25.3837,37400.0
2006-02-08 13:35:00,33.05,33.08,33.0,33.07,61100.0,25.3837,25.4067,25.3453,25.399,61100.0
2006-02-08 13:40:00,33.08,33.12,33.07,33.08,61600.0,25.4067,25.4374,25.399,25.4067,61600.0
2006-02-08 13:45:00,33.06,33.09,33.06,33.09,43800.0,25.3913,25.4144,25.3913,25.4144,43800.0
2006-02-08 13:50:00,33.07,33.07,32.95,32.96,62400.0,25.399,25.399,25.3069,25.3145,62400.0
2006-02-08 13:55:00,32.96,32.96,32.91,32.92,45600.0,25.3145,25.3145,25.2761,25.2838,45600.0
2006-02-08 14:00:00,32.92,33.0,32.92,33.0,47700.0,25.2838,25.3453,25.2838,25.3453,47700.0
2006-02-08 14:05:00,32.99,33.1,32.99,33.09,100300.0,25.3376,25.4221,25.3376,25.4144,100300.0
2006-02-08 14:10:00,33.09,33.14,33.03,33.08,59000.0,25.4144,25.4528,25.3683,25.4067,59000.0
2006-02-08 14:15:00,33.08,33.09,33.03,33.07,28700.0,25.4067,25.4144,25.3683,25.399,28700.0
2006-02-08 14:20:00,33.07,33.13,33.05,33.07,37700.0,25.399,25.4451,25.3837,25.399,37700.0
2006-02-08 14:25:00,33.08,33.08,33.02,33.05,34500.0,25.4067,25.4067,25.3606,25.3837,34500.0
2006-02-08 14:30:00,33.06,33.19,33.06,33.16,44400.0,25.3913,25.4912,25.3913,25.4681,44400.0
2006-02-08 14:35:00,33.18,33.36,33.17,33.28,80800.0,25.4835,25.6217,25.4758,25.5603,80800.0
2006-02-08 14:40:00,33.3,33.46,33.28,33.45,82100.0,25.5757,25.6986,25.5603,25.6909,82100.0
2006-02-08 14:45:00,33.45,33.45,33.39,33.4,109000.0,25.6909,25.6909,25.6448,25.6525,109000.0
2006-02-08 14:50:00,33.39,33.46,33.39,33.45,51600.0,25.6448,25.6986,25.6448,25.6909,51600.0
2006-02-08 14:55:00,33.47,33.54,33.4,33.4,46200.0,25.7062,25.76,25.6525,25.6525,46200.0
2006-02-08 15:00:00,33.39,33.43,33.33,33.39,60600.0,25.6448,25.6755,25.5987,25.6448,60600.0
2006-02-08 15:05:00,33.39,33.51,33.38,33.49,27400.0,25.6448,25.737,25.6371,25.7216,27400.0
2006-02-08 15:10:00,33.5,33.52,33.43,33.44,47900.0,25.7293,25.7446,25.6755,25.6832,47900.0
2006-02-08 15:15:00,33.43,33.49,33.42,33.49,20300.0,25.6755,25.7216,25.6678,25.7216,20300.0
2006-02-08 15:20:00,33.49,33.5,33.44,33.47,49100.0,25.7216,25.7293,25.6832,25.7062,49100.0
2006-02-08 15:25:00,33.47,33.52,33.45,33.51,49000.0,25.7062,25.7446,25.6909,25.737,49000.0
2006-02-08 15:30:00,33.52,33.52,33.32,33.41,201300.0,25.7446,25.7446,25.591,25.6601,201300.0
2006-02-08 15:35:00,33.4,33.51,33.4,33.51,72400.0,25.6525,25.737,25.6525,25.737,72400.0
2006-02-08 15:40:00,33.51,33.53,33.5,33.52,67200.0,25.737,25.7523,25.7293,25.7446,67200.0
2006-02-08 15:45:00,33.52,33.56,33.52,33.56,87900.0,25.7446,25.7754,25.7446,25.7754,87900.0
2006-02-08 15:50:00,33.56,33.64,33.55,33.64,91200.0,25.7754,25.8368,25.7677,25.8368,91200.0
2006-02-08 15:55:00,33.63,33.65,33.57,33.57,62700.0,25.8291,25.8445,25.783,25.783,62700.0
2006-02-09 09:30:00,33.55,33.56,33.49,33.51,28700.0,25.7677,25.7754,25.7216,25.737,28700.0
2006-02-09 09:35:00,33.55,33.72,33.55,33.67,36700.0,25.7677,25.8982,25.7677,25.8598,36700.0
2006-02-09 09:40:00,33.67,33.68,33.55,33.64,29800.0,25.8598,25.8675,25.7677,25.8368,29800.0
2006-02-09 09:45:00,33.67,33.69,33.58,33.58,33600.0,25.8598,25.8752,25.7907,25.7907,33600.0
2006-02-09 09:50:00,33.58,33.59,33.52,33.52,36700.0,25.7907,25.7984,25.7446,25.7446,36700.0
2006-02-09 09:55:00,33.51,33.59,33.51,33.55,34200.0,25.737,25.7984,25.737,25.7677,34200.0
2006-02-09 10:00:00,33.55,33.56,33.49,33.54,83400.0,25.7677,25.7754,25.7216,25.76,83400.0
2006-02-09 10:05:00,33.54,33.63,33.51,33.52,41700.0,25.76,25.8291,25.737,25.7446,41700.0
2006-02-09 10:10:00,33.52,33.61,33.52,33.54,33800.0,25.7446,25.8138,25.7446,25.76,33800.0
2006-02-09 10:15:00,33.54,33.54,33.49,33.52,38600.0,25.76,25.76,25.7216,25.7446,38600.0
2006-02-09 10:20:00,33.52,33.52,33.49,33.51,61200.0,25.7446,25.7446,25.7216,25.737,61200.0
2006-02-09 10:25:00,33.51,33.6,33.5,33.6,22100.0,25.737,25.8061,25.7293,25.8061,22100.0
2006-02-09 10:30:00,33.6,33.67,33.56,33.67,25000.0,25.8061,25.8598,25.7754,25.8598,25000.0
2006-02-09 10:35:00,33.67,33.81,33.67,33.67,39500.0,25.8598,25.9674,25.8598,25.8598,39500.0
2006-02-09 10:40:00,33.67,33.69,33.64,33.65,31600.0,25.8598,25.8752,25.8368,25.8445,31600.0
2006-02-09 10:45:00,33.64,33.7,33.64,33.67,23500.0,25.8368,25.8829,25.8368,25.8598,23500.0
2006-02-09 10:50:00,33.68,33.68,33.62,33.63,19800.0,25.8675,25.8675,25.8214,25.8291,19800.0
2006-02-09 10:55:00,33.62,33.67,33.6,33.65,8500.0,25.8214,25.8598,25.8061,25.8445,8500.0
2006-02-09 11:00:00,33.66,33.68,33.61,33.61,12500.0,25.8522,25.8675,25.8138,25.8138,12500.0
2006-02-09 11:05:00,33.62,33.62,33.57,33.58,12900.0,25.8214,25.8214,25.783,25.7907,12900.0
2006-02-09 11:10:00,33.57,33.59,33.55,33.56,10200.0,25.783,25.7984,25.7677,25.7754,10200.0
2006-02-09 11:15:00,33.57,33.66,33.57,33.66,14500.0,25.783,25.8522,25.783,25.8522,14500.0
2006-02-09 11:20:00,33.67,33.79,33.67,33.75,25600.0,25.8598,25.952,25.8598,25.9213,25600.0
2006-02-09 11:25:00,33.75,33.91,33.75,33.9,40100.0,25.9213,26.0442,25.9213,26.0365,40100.0
2006-02-09 11:30:00,33.92,33.92,33.79,33.79,33900.0,26.0518,26.0518,25.952,25.952,33900.0
2006-02-09 11:35:00,33.77,33.84,33.75,33.83,19300.0,25.9366,25.9904,25.9213,25.9827,19300.0
2006-02-09 11:40:00,33.82,33.85,33.79,33.79,30900.0,25.975,25.9981,25.952,25.952,30900.0
2006-02-09 11:45:00,33.79,33.81,33.77,33.77,19900.0,25.952,25.9674,25.9366,25.9366,19900.0
2006-02-09 11:50:00,33.79,33.85,33.78,33.85,13800.0,25.952,25.9981,25.9443,25.9981,13800.0
2006-02-09 11:55:00,33.84,33.89,33.84,33.88,17500.0,25.9904,26.0288,25.9904,26.0211,17500.0
2006-02-09 12:00:00,33.87,33.87,33.82,33.82,13900.0,26.0134,26.0134,25.975,25.975,13900.0
2006-02-09 12:05:00,33.81,33.84,33.8,33.84,15500.0,25.9674,25.9904,25.9597,25.9904,15500.0
2006-02-09 12:10:00,33.84,33.92,33.84,33.91,15400.0,25.9904,26.0518,25.9904,26.0442,15400.0
2006-02-09 12:15:00,33.91,33.91,33.88,33.9,115400.0,26.0442,26.0442,26.0211,26.0365,115400.0
2006-02-09 12:20:00,33.9,33.95,33.9,33.95,12300.0,26.0365,26.0749,26.0365,26.0749,12300.0
2006-02-09 12:25:00,33.94,33.95,33.9,33.91,12500.0,26.0672,26.0749,26.0365,26.0442,12500.0
2006-02-09 12:30:00,33.91,33.96,33.91,33.92,6400.0,26.0442,26.0826,26.0442,26.0518,6400.0
2006-02-09 12:35:00,33.93,33.97,33.91,33.96,23000.0,26.0595,26.0903,26.0442,26.0826,23000.0
2006-02-09 12:40:00,33.97,34.12,33.95,34.12,155100.0,26.0903,26.2055,26.0749,26.2055,155100.0
2006-02-09 12:45:00,34.15,34.15,33.95,33.99,56700.0,26.2285,26.2285,26.0749,26.1056,56700.0
2006-02-09 12:50:00,33.99,34.0,33.94,33.94,13400.0,26.1056,26.1133,26.0672,26.0672,13400.0
2006-02-09 12:55:00,33.93,34.02,33.93,34.0,25400.0,26.0595,26.1287,26.0595,26.1133,25400.0
2006-02-09 13:00:00,34.01,34.17,34.01,34.17,27900.0,26.121,26.2439,26.121,26.2439,27900.0
2006-02-09 13:05:00,34.14,34.21,34.06,34.19,41600.0,26.2208,26.2746,26.1594,26.2592,41600.0
2006-02-09 13:10:00,34.19,34.25,34.18,34.22,31000.0,26.2592,26.3053,26.2515,26.2823,31000.0
2006-02-09 13:15:00,34.22,34.33,34.22,34.26,72200.0,26.2823,26.3667,26.2823,26.313,72200.0
2006-02-09 13:20:00,34.26,34.26,34.21,34.21,15900.0,26.313,26.313,26.2746,26.2746,15900.0
2006-02-09 13:25:00,34.22,34.24,34.2,34.23,14600.0,26.2823,26.2976,26.2669,26.2899,14600.0
2006-02-09 13:30:00,34.23,34.24,34.15,34.23,26100.0,26.2899,26.2976,26.2285,26.2899,26100.0
2006-02-09 13:35:00,34.23,34.23,34.13,34.13,5800.0,26.2899,26.2899,26.2131,26.2131,5800.0
2006-02-09 13:40:00,34.14,34.2,34.12,34.15,29600.0,26.2208,26.2669,26.2055,26.2285,29600.0
2006-02-09 13:45:00,34.17,34.17,34.15,34.15,3800.0,26.2439,26.2439,26.2285,26.2285,3800.0
2006-02-09 13:50:00,34.15,34.17,34.09,34.13,32200.0,26.2285,26.2439,26.1824,26.2131,32200.0
2006-02-09 13:55:00,34.14,34.15,34.13,34.15,7600.0,26.2208,26.2285,26.2131,26.2285,7600.0
2006-02-09 14:00:00,34.15,34.2,34.15,34.17,14500.0,26.2285,26.2669,26.2285,26.2439,14500.0
2006-02-09 14:05:00,34.17,34.17,34.1,34.1,33800.0,26.2439,26.2439,26.1901,26.1901,33800.0
2006-02-09 14:10:00,34.1,34.1,34.04,34.05,19400.0,26.1901,26.1901,26.144,26.1517,19400.0
2006-02-09 14:15:00,34.04,34.06,34.02,34.06,25400.0,26.144,26.1594,26.1287,26.1594,25400.0
2006-02-09 14:20:00,34.06,34.1,34.03,34.06,31300.0,26.1594,26.1901,26.1363,26.1594,31300.0
2006-02-09 14:25:00,34.05,34.06,34.05,34.06,18100.0,26.1517,26.1594,26.1517,26.1594,18100.0
2006-02-09 14:30:00,34.05,34.07,34.03,34.06,16500.0,26.1517,26.1671,26.1363,26.1594,16500.0
2006-02-09 14:35:00,34.05,34.09,34.05,34.06,22500.0,26.1517,26.1824,26.1517,26.1594,22500.0
2006-02-09 14:40:00,34.07,34.11,34.05,34.11,17000.0,26.1671,26.1978,26.1517,26.1978,17000.0
2006-02-09 14:45:00,34.1,34.11,34.06,34.06,16200.0,26.1901,26.1978,26.1594,26.1594,16200.0
2006-02-09 14:50:00,34.07,34.07,34.0,34.01,69600.0,26.1671,26.1671,26.1133,26.121,69600.0
2006-02-09 14:55:00,34.02,34.07,34.01,34.06,29000.0,26.1287,26.1671,26.121,26.1594,29000.0
2006-02-09 15:00:00,34.07,34.07,34.02,34.02,39200.0,26.1671,26.1671,26.1287,26.1287,39200.0
2006-02-09 15:05:00,34.03,34.03,33.96,33.98,99700.0,26.1363,26.1363,26.0826,26.0979,99700.0
2006-02-09 15:10:00,33.97,33.97,33.9,33.91,38200.0,26.0903,26.0903,26.0365,26.0442,38200.0
2006-02-09 15:15:00,33.91,33.92,33.88,33.89,70100.0,26.0442,26.0518,26.0211,26.0288,70100.0
2006-02-09 15:20:00,33.88,33.88,33.76,33.78,45700.0,26.0211,26.0211,25.929,25.9443,45700.0
2006-02-09 15:25:00,33.79,33.79,33.68,33.76,33300.0,25.952,25.952,25.8675,25.929,33300.0
2006-02-09 15:30:00,33.76,33.76,33.67,33.69,57000.0,25.929,25.929,25.8598,25.8752,57000.0
2006-02-09 15:35:00,33.68,33.71,33.27,33.49,38800.0,25.8675,25.8906,25.5526,25.7216,38800.0
2006-02-09 15:40:00,33.49,33.65,33.45,33.5,140100.0,25.7216,25.8445,25.6909,25.7293,140100.0
2006-02-09 15:45:00,33.5,33.61,33.43,33.55,58400.0,25.7293,25.8138,25.6755,25.7677,58400.0
2006-02-09 15:50:00,33.55,33.58,33.5,33.58,71100.0,25.7677,25.7907,25.7293,25.7907,71100.0
2006-02-09 15:55:00,33.57,33.61,33.56,33.58,69500.0,25.783,25.8138,25.7754,25.7907,69500.0
2006-02-10 09:35:00,33.15,33.16,32.95,33.0,100100.0,25.4605,25.4681,25.3069,25.3453,100100.0
2006-02-10 09:40:00,32.95,33.07,32.84,32.84,50200.0,25.3069,25.399,25.2224,25.2224,50200.0
2006-02-10 09:45:00,32.84,32.85,32.53,32.56,80400.0,25.2224,25.23,24.9843,25.0073,80400.0
2006-02-10 09:50:00,32.57,33.0,32.57,32.91,82200.0,25.015,25.3453,25.015,25.2761,82200.0
2006-02-10 09:55:00,32.9,32.97,32.9,32.97,49600.0,25.2685,25.3222,25.2685,25.3222,49600.0
2006-02-10 10:00:00,32.96,33.08,32.96,33.0,69200.0,25.3145,25.4067,25.3145,25.3453,69200.0
2006-02-10 10:05:00,33.0,33.0,32.98,32.99,35400.0,25.3453,25.3453,25.3299,25.3376,35400.0
2006-02-10 10:10:00,32.99,33.0,32.98,32.99,97400.0,25.3376,25.3453,25.3299,25.3376,97400.0
2006-02-10 10:15:00,33.0,33.01,32.99,33.0,74000.0,25.3453,25.3529,25.3376,25.3453,74000.0
2006-02-10 10:20:00,33.0,33.03,32.95,32.96,65100.0,25.3453,25.3683,25.3069,25.3145,65100.0
2006-02-10 10:25:00,32.95,33.02,32.94,33.02,32500.0,25.3069,25.3606,25.2992,25.3606,32500.0
2006-02-10 10:30:00,33.02,33.02,32.95,32.95,48400.0,25.3606,25.3606,25.3069,25.3069,48400.0
2006-02-10 10:35:00,32.95,32.95,32.89,32.89,81700.0,25.3069,25.3069,25.2608,25.2608,81700.0
2006-02-10 10:40:00,32.89,32.89,32.84,32.85,31700.0,25.2608,25.2608,25.2224,25.23,31700.0
2006-02-10 10:45:00,32.81,32.83,32.8,32.81,26400.0,25.1993,25.2147,25.1916,25.1993,26400.0
2006-02-10 10:50:00,32.81,32.94,32.8,32.92,45700.0,25.1993,25.2992,25.1916,25.2838,45700.0
2006-02-10 10:55:00,32.91,32.95,32.88,32.88,34900.0,25.2761,25.3069,25.2531,25.2531,34900.0
2006-02-10 11:00:00,32.88,32.95,32.85,32.92,33000.0,25.2531,25.3069,25.23,25.2838,33000.0
2006-02-10 11:05:00,32.93,32.93,32.92,32.93,16200.0,25.2915,25.2915,25.2838,25.2915,16200.0
2006-02-10 11:10:00,32.93,32.94,32.9,32.9,25000.0,25.2915,25.2992,25.2685,25.2685,25000.0
2006-02-10 11:15:00,32.9,32.91,32.86,32.86,24200.0,25.2685,25.2761,25.2377,25.2377,24200.0
2006-02-10 11:20:00,32.86,32.87,32.85,32.86,16600.0,25.2377,25.2454,25.23,25.2377,16600.0
2006-02-10 11:25:00,32.86,32.89,32.85,32.87,25200.0,25.2377,25.2608,25.23,25.2454,25200.0
2006-02-10 11:30:00,32.87,32.92,32.86,32.9,23900.0,25.2454,25.2838,25.2377,25.2685,23900.0
2006-02-10 11:35:00,32.9,32.95,32.87,32.94,23700.0,25.2685,25.3069,25.2454,25.2992,23700.0
2006-02-10 11:40:00,32.95,32.96,32.91,32.93,23900.0,25.3069,25.3145,25.2761,25.2915,23900.0
2006-02-10 11:45:00,32.92,32.97,32.92,32.94,14000.0,25.2838,25.3222,25.2838,25.2992,14000.0
2006-02-10 11:50:00,32.93,32.98,32.93,32.96,22100.0,25.2915,25.3299,25.2915,25.3145,22100.0
2006-02-10 11:55:00,32.96,32.96,32.91,32.94,16600.0,25.3145,25.3145,25.2761,25.2992,16600.0
2006-02-10 12:00:00,32.91,32.99,32.9,32.99,21400.0,25.2761,25.3376,25.2685,25.3376,21400.0
2006-02-10 12:05:00,33.0,33.05,33.0,33.05,35900.0,25.3453,25.3837,25.3453,25.3837,35900.0
2006-02-10 12:10:00,33.02,33.06,33.0,33.06,29900.0,25.3606,25.3913,25.3453,25.3913,29900.0
2006-02-10 12:15:00,33.07,33.09,33.05,33.09,17100.0,25.399,25.4144,25.3837,25.4144,17100.0
2006-02-10 12:20:00,33.09,33.09,33.04,33.04,48500.0,25.4144,25.4144,25.376,25.376,48500.0
2006-02-10 12:25:00,33.04,33.04,32.97,33.01,46500.0,25.376,25.376,25.3222,25.3529,46500.0
2006-02-10 12:30:00,33.01,33.01,32.96,33.01,47700.0,25.3529,25.3529,25.3145,25.3529,47700.0
2006-02-10 12:35:00,33.01,33.02,32.98,32.99,34400.0,25.3529,25.3606,25.3299,25.3376,34400.0
2006-02-10 12:40:00,33.0,33.02,32.97,33.02,30700.0,25.3453,25.3606,25.3222,25.3606,30700.0
2006-02-10 12:45:00,33.0,33.01,32.95,32.95,22700.0,25.3453,25.3529,25.3069,25.3069,22700.0
2006-02-10 12:50:00,32.96,32.96,32.91,32.91,30700.0,25.3145,25.3145,25.2761,25.2761,30700.0
2006-02-10 12:55:00,32.91,32.94,32.88,32.91,17800.0,25.2761,25.2992,25.2531,25.2761,17800.0
2006-02-10 13:00:00,32.91,32.91,32.81,32.83,23000.0,25.2761,25.2761,25.1993,25.2147,23000.0
2006-02-10 13:05:00,32.84,32.9,32.84,32.9,11600.0,25.2224,25.2685,25.2224,25.2685,11600.0
2006-02-10 13:10:00,32.89,32.92,32.88,32.92,23600.0,25.2608,25.2838,25.2531,25.2838,23600.0
2006-02-10 13:15:00,32.91,32.91,32.84,32.88,27400.0,25.2761,25.2761,25.2224,25.2531,27400.0
2006-02-10 13:20:00,32.88,32.91,32.85,32.85,9800.0,25.2531,25.2761,25.23,25.23,9800.0
2006-02-10 13:25:00,32.85,32.85,32.83,32.85,11200.0,25.23,25.23,25.2147,25.23,11200.0
2006-02-10 13:30:00,32.85,32.89,32.83,32.89,10000.0,25.23,25.2608,25.2147,25.2608,10000.0
2006-02-10 13:35:00,32.89,32.91,32.84,32.91,18800.0,25.2608,25.2761,25.2224,25.2761,18800.0
2006-02-10 13:40:00,32.9,32.9,32.83,32.88,17800.0,25.2685,25.2685,25.2147,25.2531,17800.0
2006-02-10 13:45:00,32.84,32.88,32.8,32.8,11800.0,25.2224,25.2531,25.1916,25.1916,11800.0
2006-02-10 13:50:00,32.81,32.84,32.79,32.84,18500.0,25.1993,25.2224,25.184,25.2224,18500.0
2006-02-10 13:55:00,32.84,32.87,32.81,32.87,15600.0,25.2224,25.2454,25.1993,25.2454,15600.0
2006-02-10 14:00:00,32.86,32.86,32.8,32.86,18200.0,25.2377,25.2377,25.1916,25.2377,18200.0
2006-02-10 14:05:00,32.86,32.97,32.86,32.97,28900.0,25.2377,25.3222,25.2377,25.3222,28900.0
2006-02-10 14:10:00,32.96,33.0,32.95,32.95,36000.0,25.3145,25.3453,25.3069,25.3069,36000.0
2006-02-10 14:15:00,32.95,33.0,32.94,32.95,35300.0,25.3069,25.3453,25.2992,25.3069,35300.0
2006-02-10 14:20:00,32.95,32.96,32.9,32.91,12400.0,25.3069,25.3145,25.2685,25.2761,12400.0
2006-02-10 14:25:00,32.91,32.99,32.91,32.91,13400.0,25.2761,25.3376,25.2761,25.2761,13400.0
2006-02-10 14:30:00,32.92,32.93,32.9,32.91,206600.0,25.2838,25.2915,25.2685,25.2761,206600.0
2006-02-10 14:35:00,32.91,32.98,32.91,32.98,17100.0,25.2761,25.3299,25.2761,25.3299,17100.0
2006-02-10 14:40:00,32.97,33.08,32.97,33.04,25600.0,25.3222,25.4067,25.3222,25.376,25600.0
2006-02-10 14:45:00,33.04,33.08,33.02,33.06,34500.0,25.376,25.4067,25.3606,25.3913,34500.0
2006-02-10 14:50:00,33.07,33.21,33.07,33.2,37100.0,25.399,25.5065,25.399,25.4989,37100.0
2006-02-10 14:55:00,33.2,33.22,33.15,33.16,23300.0,25.4989,25.5142,25.4605,25.4681,23300.0
2006-02-10 15:00:00,33.13,33.19,33.13,33.17,14200.0,25.4451,25.4912,25.4451,25.4758,14200.0
2006-02-10 15:05:00,33.17,33.18,33.1,33.13,21300.0,25.4758,25.4835,25.4221,25.4451,21300.0
2006-02-10 15:10:00,33.13,33.16,33.07,33.16,16600.0,25.4451,25.4681,25.399,25.4681,16600.0
2006-02-10 15:15:00,33.16,33.19,33.14,33.16,12600.0,25.4681,25.4912,25.4528,25.4681,12600.0
2006-02-10 15:20:00,33.15,33.17,33.06,33.07,15800.0,25.4605,25.4758,25.3913,25.399,15800.0
2006-02-10 15:25:00,33.07,33.07,33.02,33.06,31600.0,25.399,25.399,25.3606,25.3913,31600.0
2006-02-10 15:30:00,33.04,33.06,33.02,33.04,12800.0,25.376,25.3913,25.3606,25.376,12800.0
2006-02-10 15:35:00,33.04,33.04,32.75,32.76,151500.0,25.376,25.376,25.1532,25.1609,151500.0
2006-02-10 15:40:00,32.75,32.87,32.74,32.86,62800.0,25.1532,25.2454,25.1456,25.2377,62800.0
2006-02-10 15:45:00,32.84,32.9,32.8,32.8,51400.0,25.2224,25.2685,25.1916,25.1916,51400.0
2006-02-10 15:50:00,32.81,32.92,32.79,32.9,61700.0,25.1993,25.2838,25.184,25.2685,61700.0
2006-02-10 15:55:00,32.89,32.94,32.89,32.94,88100.0,25.2608,25.2992,25.2608,25.2992,88100.0
2006-02-13 09:30:00,32.94,32.95,32.75,32.81,60500.0,25.2992,25.3069,25.1532,25.1993,60500.0
2006-02-13 09:35:00,32.81,33.01,32.74,32.74,32400.0,25.1993,25.3529,25.1456,25.1456,32400.0
2006-02-13 09:40:00,32.75,32.9,32.69,32.74,42400.0,25.1532,25.2685,25.1072,25.1456,42400.0
2006-02-13 09:45:00,32.74,32.9,32.74,32.85,52200.0,25.1456,25.2685,25.1456,25.23,52200.0
2006-02-13 09:50:00,32.86,32.86,32.7,32.71,53000.0,25.2377,25.2377,25.1148,25.1225,53000.0
2006-02-13 09:55:00,32.7,32.86,32.66,32.82,43300.0,25.1148,25.2377,25.0841,25.207,43300.0
2006-02-13 10:00:00,32.83,32.83,32.74,32.76,48000.0,25.2147,25.2147,25.1456,25.1609,48000.0
2006-02-13 10:05:00,32.75,32.75,32.65,32.67,53700.0,25.1532,25.1532,25.0764,25.0918,53700.0
2006-02-13 10:10:00,32.66,32.8,32.66,32.79,28200.0,25.0841,25.1916,25.0841,25.184,28200.0
2006-02-13 10:15:00,32.79,32.79,32.69,32.77,28400.0,25.184,25.184,25.1072,25.1686,28400.0
2006-02-13 10:20:00,32.77,32.78,32.65,32.67,28800.0,25.1686,25.1763,25.0764,25.0918,28800.0
2006-02-13 10:25:00,32.65,32.67,32.55,32.55,27200.0,25.0764,25.0918,24.9996,24.9996,27200.0
2006-02-13 10:30:00,32.55,32.64,32.44,32.63,40100.0,24.9996,25.0688,24.9152,25.0611,40100.0
2006-02-13 10:35:00,32.63,32.63,32.45,32.52,32400.0,25.0611,25.0611,24.9228,24.9766,32400.0
2006-02-13 10:40:00,32.52,32.58,32.51,32.54,20600.0,24.9766,25.0227,24.9689,24.992,20600.0
2006-02-13 10:45:00,32.54,32.73,32.54,32.72,29500.0,24.992,25.1379,24.992,25.1302,29500.0
2006-02-13 10:50:00,32.72,32.88,32.72,32.8,39600.0,25.1302,25.2531,25.1302,25.1916,39600.0
2006-02-13 10:55:00,32.81,32.83,32.66,32.68,33400.0,25.1993,25.2147,25.0841,25.0995,33400.0
2006-02-13 11:00:00,32.68,32.79,32.68,32.71,19400.0,25.0995,25.184,25.0995,25.1225,19400.0
2006-02-13 11:05:00,32.71,32.83,32.7,32.82,21000.0,25.1225,25.2147,25.1148,25.207,21000.0
2006-02-13 11:10:00,32.83,32.93,32.82,32.92,38100.0,25.2147,25.2915,25.207,25.2838,38100.0
2006-02-13 11:15:00,32.92,32.93,32.81,32.82,22400.0,25.2838,25.2915,25.1993,25.207,22400.0
2006-02-13 11:20:00,32.83,32.84,32.81,32.81,15900.0,25.2147,25.2224,25.1993,25.1993,15900.0
2006-02-13 11:25:00,32.8,32.86,32.78,32.85,19400.0,25.1916,25.2377,25.1763,25.23,19400.0
2006-02-13 11:30:00,32.86,32.9,32.82,32.82,25600.0,25.2377,25.2685,25.207,25.207,25600.0
2006-02-13 11:35:00,32.82,32.89,32.81,32.84,24600.0,25.207,25.2608,25.1993,25.2224,24600.0
2006-02-13 11:40:00,32.82,32.85,32.81,32.83,12700.0,25.207,25.23,25.1993,25.2147,12700.0
2006-02-13 11:45:00,32.84,32.84,32.79,32.84,18200.0,25.2224,25.2224,25.184,25.2224,18200.0
2006-02-13 11:50:00,32.84,32.87,32.77,32.78,15700.0,25.2224,25.2454,25.1686,25.1763,15700.0
2006-02-13 11:55:00,32.77,32.78,32.7,32.76,11900.0,25.1686,25.1763,25.1148,25.1609,11900.0
2006-02-13 12:00:00,32.76,32.8,32.74,32.74,20000.0,25.1609,25.1916,25.1456,25.1456,20000.0
2006-02-13 12:05:00,32.73,32.76,32.7,32.71,10400.0,25.1379,25.1609,25.1148,25.1225,10400.0
2006-02-13 12:10:00,32.71,32.71,32.68,32.7,12900.0,25.1225,25.1225,25.0995,25.1148,12900.0
2006-02-13 12:15:00,32.71,32.71,32.67,32.7,11900.0,25.1225,25.1225,25.0918,25.1148,11900.0
2006-02-13 12:20:00,32.69,32.72,32.68,32.7,11500.0,25.1072,25.1302,25.0995,25.1148,11500.0
2006-02-13 12:25:00,32.7,32.71,32.68,32.71,8700.0,25.1148,25.1225,25.0995,25.1225,8700.0
2006-02-13 12:30:00,32.71,32.71,32.67,32.69,6400.0,25.1225,25.1225,25.0918,25.1072,6400.0
2006-02-13 12:35:00,32.68,32.75,32.68,32.73,14800.0,25.0995,25.1532,25.0995,25.1379,14800.0
2006-02-13 12:40:00,32.72,32.72,32.63,32.63,16200.0,25.1302,25.1302,25.0611,25.0611,16200.0
2006-02-13 12:45:00,32.63,32.73,32.62,32.72,15100.0,25.0611,25.1379,25.0534,25.1302,15100.0
2006-02-13 12:50:00,32.74,32.75,32.73,32.74,10700.0,25.1456,25.1532,25.1379,25.1456,10700.0
2006-02-13 12:55:00,32.74,32.74,32.68,32.69,16200.0,25.1456,25.1456,25.0995,25.1072,16200.0
2006-02-13 13:00:00,32.7,32.71,32.66,32.71,12200.0,25.1148,25.1225,25.0841,25.1225,12200.0
2006-02-13 13:05:00,32.71,32.71,32.63,32.63,9900.0,25.1225,25.1225,25.0611,25.0611,9900.0
2006-02-13 13:10:00,32.62,32.68,32.58,32.61,17900.0,25.0534,25.0995,25.0227,25.0457,17900.0
2006-02-13 13:15:00,32.61,32.62,32.52,32.54,19100.0,25.0457,25.0534,24.9766,24.992,19100.0
2006-02-13 13:20:00,32.52,32.57,32.52,32.52,15200.0,24.9766,25.015,24.9766,24.9766,15200.0
2006-02-13 13:25:00,32.52,32.55,32.49,32.54,19000.0,24.9766,24.9996,24.9536,24.992,19000.0
2006-02-13 13:30:00,32.54,32.55,32.44,32.5,24500.0,24.992,24.9996,24.9152,24.9612,24500.0
2006-02-13 13:35:00,32.49,32.57,32.49,32.53,6700.0,24.9536,25.015,24.9536,24.9843,6700.0
2006-02-13 13:40:00,32.54,32.58,32.54,32.58,5900.0,24.992,25.0227,24.992,25.0227,5900.0
2006-02-13 13:45:00,32.58,32.62,32.55,32.57,18200.0,25.0227,25.0534,24.9996,25.015,18200.0
2006-02-13 13:50:00,32.57,32.57,32.54,32.55,5300.0,25.015,25.015,24.992,24.9996,5300.0
2006-02-13 13:55:00,32.55,32.55,32.5,32.51,11400.0,24.9996,24.9996,24.9612,24.9689,11400.0
2006-02-13 14:00:00,32.5,32.54,32.5,32.52,16700.0,24.9612,24.992,24.9612,24.9766,16700.0
2006-02-13 14:05:00,32.51,32.52,32.45,32.48,35600.0,24.9689,24.9766,24.9228,24.9459,35600.0
2006-02-13 14:10:00,32.46,32.49,32.41,32.41,9000.0,24.9305,24.9536,24.8921,24.8921,9000.0
2006-02-13 14:15:00,32.41,32.46,32.4,32.4,26400.0,24.8921,24.9305,24.8844,24.8844,26400.0
2006-02-13 14:20:00,32.41,32.45,32.39,32.42,21400.0,24.8921,24.9228,24.8768,24.8998,21400.0
2006-02-13 14:25:00,32.4,32.4,32.37,32.39,10900.0,24.8844,24.8844,24.8614,24.8768,10900.0
2006-02-13 14:30:00,32.39,32.4,32.38,32.4,18900.0,24.8768,24.8844,24.8691,24.8844,18900.0
2006-02-13 14:35:00,32.4,32.41,32.39,32.39,20300.0,24.8844,24.8921,24.8768,24.8768,20300.0
2006-02-13 14:40:00,32.39,32.42,32.39,32.39,11200.0,24.8768,24.8998,24.8768,24.8768,11200.0
2006-02-13 14:45:00,32.4,32.45,32.39,32.45,38600.0,24.8844,24.9228,24.8768,24.9228,38600.0
2006-02-13 14:50:00,32.44,32.44,32.4,32.42,9600.0,24.9152,24.9152,24.8844,24.8998,9600.0
2006-02-13 14:55:00,32.42,32.43,32.4,32.41,13000.0,24.8998,24.9075,24.8844,24.8921,13000.0
2006-02-13 15:00:00,32.42,32.43,32.41,32.41,141000.0,24.8998,24.9075,24.8921,24.8921,141000.0
2006-02-13 15:05:00,32.4,32.45,32.4,32.42,20800.0,24.8844,24.9228,24.8844,24.8998,20800.0
2006-02-13 15:10:00,32.42,32.44,32.4,32.43,27000.0,24.8998,24.9152,24.8844,24.9075,27000.0
2006-02-13 15:15:00,32.44,32.48,32.43,32.47,33700.0,24.9152,24.9459,24.9075,24.9382,33700.0
2006-02-13 15:20:00,32.46,32.49,32.46,32.48,13100.0,24.9305,24.9536,24.9305,24.9459,13100.0
2006-02-13 15:25:00,32.48,32.5,32.48,32.48,12300.0,24.9459,24.9612,24.9459,24.9459,12300.0
2006-02-13 15:30:00,32.48,32.53,32.48,32.52,34100.0,24.9459,24.9843,24.9459,24.9766,34100.0
2006-02-13 15:35:00,32.52,32.54,32.51,32.54,22400.0,24.9766,24.992,24.9689,24.992,22400.0
2006-02-13 15:40:00,32.54,32.54,32.5,32.52,19500.0,24.992,24.992,24.9612,24.9766,19500.0
2006-02-13 15:45:00,32.51,32.55,32.42,32.52,87700.0,24.9689,24.9996,24.8998,24.9766,87700.0
2006-02-13 15:50:00,32.52,32.6,32.52,32.57,26500.0,24.9766,25.038,24.9766,25.015,26500.0
2006-02-13 15:55:00,32.57,32.58,32.54,32.57,23700.0,25.015,25.0227,24.992,25.015,23700.0
2006-02-14 09:30:00,32.57,32.57,32.5,32.51,51700.0,25.015,25.015,24.9612,24.9689,51700.0
2006-02-14 09:35:00,32.49,32.5,32.26,32.27,31400.0,24.9536,24.9612,24.7769,24.7846,31400.0
2006-02-14 09:40:00,32.27,32.27,32.05,32.08,49400.0,24.7846,24.7846,24.6156,24.6387,49400.0
2006-02-14 09:45:00,32.08,32.08,31.99,31.99,53000.0,24.6387,24.6387,24.5695,24.5695,53000.0
2006-02-14 09:50:00,31.99,32.12,31.94,32.03,60600.0,24.5695,24.6694,24.5311,24.6003,60600.0
2006-02-14 09:55:00,32.02,32.15,32.0,32.14,38300.0,24.5926,24.6924,24.5772,24.6847,38300.0
2006-02-14 10:00:00,32.14,32.29,32.1,32.15,44600.0,24.6847,24.7999,24.654,24.6924,44600.0
2006-02-14 10:05:00,32.15,32.3,32.15,32.27,41100.0,24.6924,24.8076,24.6924,24.7846,41100.0
2006-02-14 10:10:00,32.28,32.31,32.17,32.2,41100.0,24.7923,24.8153,24.7078,24.7308,41100.0
2006-02-14 10:15:00,32.2,32.28,32.19,32.24,43400.0,24.7308,24.7923,24.7231,24.7615,43400.0
2006-02-14 10:20:00,32.24,32.3,32.17,32.3,35500.0,24.7615,24.8076,24.7078,24.8076,35500.0
2006-02-14 10:25:00,32.3,32.31,32.24,32.31,19100.0,24.8076,24.8153,24.7615,24.8153,19100.0
2006-02-14 10:30:00,32.3,32.3,32.21,32.24,18900.0,24.8076,24.8076,24.7385,24.7615,18900.0
2006-02-14 10:35:00,32.26,32.27,32.16,32.19,20900.0,24.7769,24.7846,24.7001,24.7231,20900.0
2006-02-14 10:40:00,32.18,32.2,32.17,32.19,41300.0,24.7155,24.7308,24.7078,24.7231,41300.0
2006-02-14 10:45:00,32.18,32.25,32.18,32.24,25900.0,24.7155,24.7692,24.7155,24.7615,25900.0
2006-02-14 10:50:00,32.23,32.4,32.23,32.37,31600.0,24.7539,24.8844,24.7539,24.8614,31600.0
2006-02-14 10:55:00,32.37,32.49,32.33,32.47,37800.0,24.8614,24.9536,24.8307,24.9382,37800.0
2006-02-14 11:00:00,32.49,32.62,32.47,32.49,116500.0,24.9536,25.0534,24.9382,24.9536,116500.0
2006-02-14 11:05:00,32.49,32.67,32.49,32.59,47700.0,24.9536,25.0918,24.9536,25.0304,47700.0
2006-02-14 11:10:00,32.59,32.79,32.59,32.78,50200.0,25.0304,25.184,25.0304,25.1763,50200.0
2006-02-14 11:15:00,32.79,32.83,32.74,32.82,43400.0,25.184,25.2147,25.1456,25.207,43400.0
2006-02-14 11:20:00,32.81,32.94,32.81,32.93,31100.0,25.1993,25.2992,25.1993,25.2915,31100.0
2006-02-14 11:25:00,32.93,33.04,32.93,33.04,65200.0,25.2915,25.376,25.2915,25.376,65200.0
2006-02-14 11:30:00,33.05,33.11,32.99,33.01,74900.0,25.3837,25.4297,25.3376,25.3529,74900.0
2006-02-14 11:35:00,33.01,33.14,33.01,33.13,41600.0,25.3529,25.4528,25.3529,25.4451,41600.0
2006-02-14 11:40:00,33.1,33.1,32.92,33.0,45500.0,25.4221,25.4221,25.2838,25.3453,45500.0
2006-02-14 11:45:00,33.0,33.04,32.91,32.93,20300.0,25.3453,25.376,25.2761,25.2915,20300.0
2006-02-14 11:50:00,32.93,33.01,32.91,32.98,36400.0,25.2915,25.3529,25.2761,25.3299,36400.0
2006-02-14 11:55:00,32.98,33.05,32.97,33.04,28000.0,25.3299,25.3837,25.3222,25.376,28000.0
2006-02-14 12:00:00,33.04,33.04,32.95,33.0,20200.0,25.376,25.376,25.3069,25.3453,20200.0
2006-02-14 12:05:00,33.01,33.1,33.01,33.08,19400.0,25.3529,25.4221,25.3529,25.4067,19400.0
2006-02-14 12:10:00,33.08,33.09,32.95,33.02,34500.0,25.4067,25.4144,25.3069,25.3606,34500.0
2006-02-14 12:15:00,33.01,33.04,32.95,32.96,54800.0,25.3529,25.376,25.3069,25.3145,54800.0
2006-02-14 12:20:00,32.97,33.05,32.95,33.03,28000.0,25.3222,25.3837,25.3069,25.3683,28000.0
2006-02-14 12:25:00,33.03,33.03,32.92,32.92,21500.0,25.3683,25.3683,25.2838,25.2838,21500.0
2006-02-14 12:30:00,32.91,32.95,32.9,32.93,18900.0,25.2761,25.3069,25.2685,25.2915,18900.0
2006-02-14 12:35:00,32.92,32.92,32.8,32.81,19900.0,25.2838,25.2838,25.1916,25.1993,19900.0
2006-02-14 12:40:00,32.8,32.86,32.8,32.86,26600.0,25.1916,25.2377,25.1916,25.2377,26600.0
2006-02-14 12:45:00,32.86,32.89,32.81,32.81,6900.0,25.2377,25.2608,25.1993,25.1993,6900.0
2006-02-14 12:50:00,32.8,32.82,32.74,32.77,22300.0,25.1916,25.207,25.1456,25.1686,22300.0
2006-02-14 12:55:00,32.76,32.78,32.75,32.77,9900.0,25.1609,25.1763,25.1532,25.1686,9900.0
2006-02-14 13:00:00,32.76,32.78,32.76,32.76,8600.0,25.1609,25.1763,25.1609,25.1609,8600.0
2006-02-14 13:05:00,32.75,32.78,32.73,32.78,18900.0,25.1532,25.1763,25.1379,25.1763,18900.0
2006-02-14 13:10:00,32.77,32.77,32.69,32.69,6300.0,25.1686,25.1686,25.1072,25.1072,6300.0
2006-02-14 13:15:00,32.7,32.78,32.68,32.76,11200.0,25.1148,25.1763,25.0995,25.1609,11200.0
2006-02-14 13:20:00,32.77,32.8,32.77,32.8,5900.0,25.1686,25.1916,25.1686,25.1916,5900.0
2006-02-14 13:25:00,32.81,32.82,32.78,32.79,18400.0,25.1993,25.207,25.1763,25.184,18400.0
2006-02-14 13:30:00,32.78,32.86,32.78,32.83,16800.0,25.1763,25.2377,25.1763,25.2147,16800.0
2006-02-14 13:35:00,32.84,32.87,32.79,32.79,12100.0,25.2224,25.2454,25.184,25.184,12100.0
2006-02-14 13:40:00,32.79,32.85,32.79,32.83,5900.0,25.184,25.23,25.184,25.2147,5900.0
2006-02-14 13:45:00,32.83,32.87,32.82,32.83,6000.0,25.2147,25.2454,25.207,25.2147,6000.0
2006-02-14 13:50:00,32.82,32.82,32.78,32.78,5300.0,25.207,25.207,25.1763,25.1763,5300.0
2006-02-14 13:55:00,32.78,32.85,32.78,32.8,8500.0,25.1763,25.23,25.1763,25.1916,8500.0
2006-02-14 14:00:00,32.8,32.89,32.79,32.89,13900.0,25.1916,25.2608,25.184,25.2608,13900.0
2006-02-14 14:05:00,32.9,32.94,32.89,32.93,13100.0,25.2685,25.2992,25.2608,25.2915,13100.0
2006-02-14 14:10:00,32.93,32.99,32.92,32.97,11900.0,25.2915,25.3376,25.2838,25.3222,11900.0
2006-02-14 14:15:00,32.98,32.98,32.91,32.98,13100.0,25.3299,25.3299,25.2761,25.3299,13100.0
2006-02-14 14:20:00,32.97,33.01,32.97,33.01,9700.0,25.3222,25.3529,25.3222,25.3529,9700.0
2006-02-14 14:25:00,33.02,33.12,33.02,33.09,26200.0,25.3606,25.4374,25.3606,25.4144,26200.0
2006-02-14 14:30:00,33.08,33.13,33.07,33.1,22400.0,25.4067,25.4451,25.399,25.4221,22400.0
2006-02-14 14:35:00,33.1,33.12,33.04,33.06,30700.0,25.4221,25.4374,25.376,25.3913,30700.0
2006-02-14 14:40:00,33.06,33.1,33.05,33.1,29700.0,25.3913,25.4221,25.3837,25.4221,29700.0
2006-02-14 14:45:00,33.1,33.13,33.08,33.13,23000.0,25.4221,25.4451,25.4067,25.4451,23000.0
2006-02-14 14:50:00,33.13,33.19,33.13,33.17,32200.0,25.4451,25.4912,25.4451,25.4758,32200.0
2006-02-14 14:55:00,33.18,33.18,33.12,33.18,35000.0,25.4835,25.4835,25.4374,25.4835,35000.0
2006-02-14 15:00:00,33.19,33.25,33.18,33.23,36800.0,25.4912,25.5373,25.4835,25.5219,36800.0
2006-02-14 15:05:00,33.23,33.23,33.12,33.14,33200.0,25.5219,25.5219,25.4374,25.4528,33200.0
2006-02-14 15:10:00,33.1,33.17,33.1,33.16,37300.0,25.4221,25.4758,25.4221,25.4681,37300.0
2006-02-14 15:15:00,33.17,33.2,33.13,33.14,28100.0,25.4758,25.4989,25.4451,25.4528,28100.0
2006-02-14 15:20:00,33.14,33.18,33.12,33.15,30200.0,25.4528,25.4835,25.4374,25.4605,30200.0
2006-02-14 15:25:00,33.16,33.23,33.15,33.23,36200.0,25.4681,25.5219,25.4605,25.5219,36200.0
2006-02-14 15:30:00,33.23,33.25,33.16,33.18,28200.0,25.5219,25.5373,25.4681,25.4835,28200.0
2006-02-14 15:35:00,33.17,33.17,33.1,33.1,37900.0,25.4758,25.4758,25.4221,25.4221,37900.0
2006-02-14 15:40:00,33.11,33.17,33.11,33.13,55200.0,25.4297,25.4758,25.4297,25.4451,55200.0
2006-02-14 15:45:00,33.13,33.13,33.09,33.09,29000.0,25.4451,25.4451,25.4144,25.4144,29000.0
2006-02-14 15:50:00,33.08,33.09,33.06,33.07,60600.0,25.4067,25.4144,25.3913,25.399,60600.0
2006-02-14 15:55:00,33.07,33.08,33.05,33.07,85600.0,25.399,25.4067,25.3837,25.399,85600.0
2006-02-15 09:30:00,33.35,33.58,33.3,33.58,145200.0,25.6141,25.7907,25.5757,25.7907,145200.0
2006-02-15 09:35:00,33.55,33.85,33.55,33.85,148200.0,25.7677,25.9981,25.7677,25.9981,148200.0
2006-02-15 09:40:00,33.81,34.0,33.45,33.45,113500.0,25.9674,26.1133,25.6909,25.6909,113500.0
2006-02-15 09:45:00,33.4,33.57,33.39,33.57,43100.0,25.6525,25.783,25.6448,25.783,43100.0
2006-02-15 09:50:00,33.59,33.64,33.54,33.55,25000.0,25.7984,25.8368,25.76,25.7677,25000.0
2006-02-15 09:55:00,33.54,33.55,33.49,33.55,26900.0,25.76,25.7677,25.7216,25.7677,26900.0
2006-02-15 10:00:00,33.68,33.68,33.29,33.33,87200.0,25.8675,25.8675,25.568,25.5987,87200.0
2006-02-15 10:05:00,33.33,33.63,33.32,33.63,81900.0,25.5987,25.8291,25.591,25.8291,81900.0
2006-02-15 10:10:00,33.64,33.67,33.6,33.67,34800.0,25.8368,25.8598,25.8061,25.8598,34800.0
2006-02-15 10:15:00,33.67,33.95,33.67,33.93,46200.0,25.8598,26.0749,25.8598,26.0595,46200.0
2006-02-15 10:20:00,33.94,34.33,33.94,34.25,129500.0,26.0672,26.3667,26.0672,26.3053,129500.0
2006-02-15 10:25:00,34.27,34.55,34.24,34.53,151800.0,26.3207,26.5357,26.2976,26.5204,151800.0
2006-02-15 10:30:00,34.53,34.55,34.37,34.4,92500.0,26.5204,26.5357,26.3975,26.4205,92500.0
2006-02-15 10:35:00,34.4,34.48,34.2,34.2,53400.0,26.4205,26.482,26.2669,26.2669,53400.0
2006-02-15 10:40:00,34.22,34.32,34.18,34.3,43000.0,26.2823,26.3591,26.2515,26.3437,43000.0
2006-02-15 10:45:00,34.29,34.35,34.27,34.33,22600.0,26.336,26.3821,26.3207,26.3667,22600.0
2006-02-15 10:50:00,34.34,34.35,34.26,34.28,55300.0,26.3744,26.3821,26.313,26.3283,55300.0
2006-02-15 10:55:00,34.28,34.28,34.25,34.25,9200.0,26.3283,26.3283,26.3053,26.3053,9200.0
2006-02-15 11:00:00,34.26,34.27,34.14,34.15,40900.0,26.313,26.3207,26.2208,26.2285,40900.0
2006-02-15 11:05:00,34.12,34.14,34.08,34.08,33600.0,26.2055,26.2208,26.1747,26.1747,33600.0
2006-02-15 11:10:00,34.08,34.2,34.01,34.06,49100.0,26.1747,26.2669,26.121,26.1594,49100.0
2006-02-15 11:15:00,34.05,34.2,34.05,34.11,26200.0,26.1517,26.2669,26.1517,26.1978,26200.0
2006-02-15 11:20:00,34.08,34.08,33.97,34.03,59000.0,26.1747,26.1747,26.0903,26.1363,59000.0
2006-02-15 11:25:00,34.0,34.01,33.9,33.94,21100.0,26.1133,26.121,26.0365,26.0672,21100.0
2006-02-15 11:30:00,33.95,34.0,33.9,33.9,29200.0,26.0749,26.1133,26.0365,26.0365,29200.0
2006-02-15 11:35:00,33.9,33.96,33.86,33.96,27600.0,26.0365,26.0826,26.0058,26.0826,27600.0
2006-02-15 11:40:00,33.95,34.03,33.95,34.02,18100.0,26.0749,26.1363,26.0749,26.1287,18100.0
2006-02-15 11:45:00,34.01,34.01,33.93,33.96,19500.0,26.121,26.121,26.0595,26.0826,19500.0
2006-02-15 11:50:00,33.96,34.06,33.96,34.03,15700.0,26.0826,26.1594,26.0826,26.1363,15700.0
2006-02-15 11:55:00,34.03,34.07,33.98,34.05,15100.0,26.1363,26.1671,26.0979,26.1517,15100.0
2006-02-15 12:00:00,34.04,34.04,33.97,33.99,15500.0,26.144,26.144,26.0903,26.1056,15500.0
2006-02-15 12:05:00,33.99,34.03,33.99,34.0,11600.0,26.1056,26.1363,26.1056,26.1133,11600.0
2006-02-15 12:10:00,33.99,34.03,33.99,34.0,20500.0,26.1056,26.1363,26.1056,26.1133,20500.0
2006-02-15 12:15:00,34.01,34.01,33.95,33.95,22900.0,26.121,26.121,26.0749,26.0749,22900.0
2006-02-15 12:20:00,33.94,33.96,33.9,33.94,20600.0,26.0672,26.0826,26.0365,26.0672,20600.0
2006-02-15 12:25:00,33.94,33.95,33.9,33.91,12600.0,26.0672,26.0749,26.0365,26.0442,12600.0
2006-02-15 12:30:00,33.9,33.9,33.79,33.83,29900.0,26.0365,26.0365,25.952,25.9827,29900.0
2006-02-15 12:35:00,33.82,33.82,33.69,33.69,67300.0,25.975,25.975,25.8752,25.8752,67300.0
2006-02-15 12:40:00,33.7,33.75,33.66,33.75,128500.0,25.8829,25.9213,25.8522,25.9213,128500.0
2006-02-15 12:45:00,33.72,33.77,33.66,33.77,31000.0,25.8982,25.9366,25.8522,25.9366,31000.0
2006-02-15 12:50:00,33.72,33.85,33.7,33.85,26200.0,25.8982,25.9981,25.8829,25.9981,26200.0
2006-02-15 12:55:00,33.85,33.9,33.83,33.87,31900.0,25.9981,26.0365,25.9827,26.0134,31900.0
2006-02-15 13:00:00,33.88,33.91,33.86,33.86,23000.0,26.0211,26.0442,26.0058,26.0058,23000.0
2006-02-15 13:05:00,33.87,33.9,33.79,33.81,18700.0,26.0134,26.0365,25.952,25.9674,18700.0
2006-02-15 13:10:00,33.81,33.87,33.81,33.82,10600.0,25.9674,26.0134,25.9674,25.975,10600.0
2006-02-15 13:15:00,33.81,33.83,33.75,33.83,17700.0,25.9674,25.9827,25.9213,25.9827,17700.0
2006-02-15 13:20:00,33.84,33.85,33.81,33.81,8600.0,25.9904,25.9981,25.9674,25.9674,8600.0
2006-02-15 13:25:00,33.83,33.83,33.79,33.8,13900.0,25.9827,25.9827,25.952,25.9597,13900.0
2006-02-15 13:30:00,33.79,33.81,33.79,33.81,8300.0,25.952,25.9674,25.952,25.9674,8300.0
2006-02-15 13:35:00,33.81,33.82,33.79,33.82,11700.0,25.9674,25.975,25.952,25.975,11700.0
2006-02-15 13:40:00,33.8,33.8,33.77,33.79,7900.0,25.9597,25.9597,25.9366,25.952,7900.0
2006-02-15 13:45:00,33.79,33.79,33.77,33.77,10800.0,25.952,25.952,25.9366,25.9366,10800.0
2006-02-15 13:50:00,33.78,33.84,33.78,33.83,26100.0,25.9443,25.9904,25.9443,25.9827,26100.0
2006-02-15 13:55:00,33.83,33.89,33.8,33.85,27000.0,25.9827,26.0288,25.9597,25.9981,27000.0
2006-02-15 14:00:00,33.85,33.85,33.79,33.81,17500.0,25.9981,25.9981,25.952,25.9674,17500.0
2006-02-15 14:05:00,33.81,33.83,33.79,33.8,15900.0,25.9674,25.9827,25.952,25.9597,15900.0
2006-02-15 14:10:00,33.8,33.82,33.79,33.8,16000.0,25.9597,25.975,25.952,25.9597,16000.0
2006-02-15 14:15:00,33.8,33.81,33.77,33.81,29700.0,25.9597,25.9674,25.9366,25.9674,29700.0
2006-02-15 14:20:00,33.81,33.83,33.79,33.81,27300.0,25.9674,25.9827,25.952,25.9674,27300.0
2006-02-15 14:25:00,33.81,33.88,33.81,33.87,37500.0,25.9674,26.0211,25.9674,26.0134,37500.0
2006-02-15 14:30:00,33.88,33.9,33.86,33.87,15700.0,26.0211,26.0365,26.0058,26.0134,15700.0
2006-02-15 14:35:00,33.87,33.87,33.82,33.84,40000.0,26.0134,26.0134,25.975,25.9904,40000.0
2006-02-15 14:40:00,33.84,33.86,33.8,33.81,26900.0,25.9904,26.0058,25.9597,25.9674,26900.0
2006-02-15 14:45:00,33.81,33.85,33.8,33.84,15600.0,25.9674,25.9981,25.9597,25.9904,15600.0
2006-02-15 14:50:00,33.84,33.85,33.82,33.83,25800.0,25.9904,25.9981,25.975,25.9827,25800.0
2006-02-15 14:55:00,33.83,33.86,33.83,33.86,27200.0,25.9827,26.0058,25.9827,26.0058,27200.0
2006-02-15 15:00:00,33.85,33.88,33.83,33.83,35900.0,25.9981,26.0211,25.9827,25.9827,35900.0
2006-02-15 15:05:00,33.84,33.86,33.82,33.86,22500.0,25.9904,26.0058,25.975,26.0058,22500.0
2006-02-15 15:10:00,33.86,33.86,33.82,33.85,15400.0,26.0058,26.0058,25.975,25.9981,15400.0
2006-02-15 15:15:00,33.86,33.86,33.82,33.85,21100.0,26.0058,26.0058,25.975,25.9981,21100.0
2006-02-15 15:20:00,33.83,33.88,33.83,33.87,22100.0,25.9827,26.0211,25.9827,26.0134,22100.0
2006-02-15 15:25:00,33.87,33.89,33.84,33.88,28300.0,26.0134,26.0288,25.9904,26.0211,28300.0
2006-02-15 15:30:00,33.88,33.91,33.87,33.91,28200.0,26.0211,26.0442,26.0134,26.0442,28200.0
2006-02-15 15:35:00,33.91,33.94,33.9,33.93,27100.0,26.0442,26.0672,26.0365,26.0595,27100.0
2006-02-15 15:40:00,33.93,33.95,33.92,33.94,30400.0,26.0595,26.0749,26.0518,26.0672,30400.0
2006-02-15 15:45:00,33.93,33.94,33.89,33.9,33500.0,26.0595,26.0672,26.0288,26.0365,33500.0
2006-02-15 15:50:00,33.89,33.91,33.88,33.9,51300.0,26.0288,26.0442,26.0211,26.0365,51300.0
2006-02-15 15:55:00,33.9,33.93,33.9,33.92,56100.0,26.0365,26.0595,26.0365,26.0518,56100.0
2006-02-16 09:30:00,34.23,34.59,34.2,34.54,151200.0,26.2899,26.5664,26.2669,26.528,151200.0
2006-02-16 09:35:00,34.54,35.49,34.54,35.44,299300.0,26.528,27.2577,26.528,27.2193,299300.0
2006-02-16 09:40:00,35.47,35.49,34.9,34.95,176300.0,27.2423,27.2577,26.8045,26.8429,176300.0
2006-02-16 09:45:00,34.95,34.96,34.66,34.7,83900.0,26.8429,26.8506,26.6202,26.6509,83900.0
2006-02-16 09:50:00,34.74,34.77,34.54,34.69,73300.0,26.6816,26.7047,26.528,26.6432,73300.0
2006-02-16 09:55:00,34.68,34.77,34.61,34.61,37300.0,26.6356,26.7047,26.5818,26.5818,37300.0
2006-02-16 10:00:00,34.62,34.64,34.52,34.56,48300.0,26.5895,26.6048,26.5127,26.5434,48300.0
2006-02-16 10:05:00,34.56,34.61,34.56,34.6,61800.0,26.5434,26.5818,26.5434,26.5741,61800.0
2006-02-16 10:10:00,34.61,34.61,34.48,34.55,81500.0,26.5818,26.5818,26.482,26.5357,81500.0
2006-02-16 10:15:00,34.55,34.55,34.5,34.5,16800.0,26.5357,26.5357,26.4973,26.4973,16800.0
2006-02-16 10:20:00,34.45,34.57,34.45,34.56,34900.0,26.4589,26.5511,26.4589,26.5434,34900.0
2006-02-16 10:25:00,34.55,34.65,34.54,34.63,27000.0,26.5357,26.6125,26.528,26.5972,27000.0
2006-02-16 10:30:00,34.65,34.71,34.53,34.54,27300.0,26.6125,26.6586,26.5204,26.528,27300.0
2006-02-16 10:35:00,34.52,34.57,34.51,34.52,50300.0,26.5127,26.5511,26.505,26.5127,50300.0
2006-02-16 10:40:00,34.51,34.55,34.48,34.54,42900.0,26.505,26.5357,26.482,26.528,42900.0
2006-02-16 10:45:00,34.55,34.57,34.51,34.55,23300.0,26.5357,26.5511,26.505,26.5357,23300.0
2006-02-16 10:50:00,34.55,34.61,34.55,34.57,19400.0,26.5357,26.5818,26.5357,26.5511,19400.0
2006-02-16 10:55:00,34.56,34.56,34.49,34.52,24400.0,26.5434,26.5434,26.4896,26.5127,24400.0
2006-02-16 11:00:00,34.51,34.55,34.49,34.55,34000.0,26.505,26.5357,26.4896,26.5357,34000.0
2006-02-16 11:05:00,34.55,34.55,34.49,34.49,38200.0,26.5357,26.5357,26.4896,26.4896,38200.0
2006-02-16 11:10:00,34.48,34.48,34.33,34.34,26400.0,26.482,26.482,26.3667,26.3744,26400.0
2006-02-16 11:15:00,34.33,34.34,34.27,34.29,41500.0,26.3667,26.3744,26.3207,26.336,41500.0
2006-02-16 11:20:00,34.29,34.31,34.15,34.15,32700.0,26.336,26.3514,26.2285,26.2285,32700.0
2006-02-16 11:25:00,34.15,34.29,34.11,34.29,38400.0,26.2285,26.336,26.1978,26.336,38400.0
2006-02-16 11:30:00,34.27,34.42,34.24,34.42,51100.0,26.3207,26.4359,26.2976,26.4359,51100.0
2006-02-16 11:35:00,34.42,34.51,34.41,34.43,19000.0,26.4359,26.505,26.4282,26.4435,19000.0
2006-02-16 11:40:00,34.43,34.45,34.4,34.4,22100.0,26.4435,26.4589,26.4205,26.4205,22100.0
2006-02-16 11:45:00,34.4,34.46,34.39,34.44,18800.0,26.4205,26.4666,26.4128,26.4512,18800.0
2006-02-16 11:50:00,34.44,34.45,34.43,34.44,4200.0,26.4512,26.4589,26.4435,26.4512,4200.0
2006-02-16 11:55:00,34.44,34.45,34.42,34.42,9600.0,26.4512,26.4589,26.4359,26.4359,9600.0
2006-02-16 12:00:00,34.39,34.44,34.39,34.44,23800.0,26.4128,26.4512,26.4128,26.4512,23800.0
2006-02-16 12:05:00,34.44,34.47,34.44,34.45,6400.0,26.4512,26.4743,26.4512,26.4589,6400.0
2006-02-16 12:10:00,34.45,34.62,34.45,34.59,32100.0,26.4589,26.5895,26.4589,26.5664,32100.0
2006-02-16 12:15:00,34.59,34.6,34.56,34.59,14500.0,26.5664,26.5741,26.5434,26.5664,14500.0
2006-02-16 12:20:00,34.6,34.65,34.59,34.6,27000.0,26.5741,26.6125,26.5664,26.5741,27000.0
2006-02-16 12:25:00,34.6,34.65,34.57,34.65,15000.0,26.5741,26.6125,26.5511,26.6125,15000.0
2006-02-16 12:30:00,34.66,34.66,34.55,34.56,14400.0,26.6202,26.6202,26.5357,26.5434,14400.0
2006-02-16 12:35:00,34.56,34.68,34.56,34.67,28100.0,26.5434,26.6356,26.5434,26.6279,28100.0
2006-02-16 12:40:00,34.66,34.66,34.6,34.65,12500.0,26.6202,26.6202,26.5741,26.6125,12500.0
2006-02-16 12:45:00,34.65,34.69,34.65,34.68,11300.0,26.6125,26.6432,26.6125,26.6356,11300.0
2006-02-16 12:50:00,34.67,34.68,34.61,34.63,6800.0,26.6279,26.6356,26.5818,26.5972,6800.0
2006-02-16 12:55:00,34.6,34.65,34.6,34.64,7300.0,26.5741,26.6125,26.5741,26.6048,7300.0
2006-02-16 13:00:00,34.64,34.67,34.59,34.66,16000.0,26.6048,26.6279,26.5664,26.6202,16000.0
2006-02-16 13:05:00,34.67,34.67,34.58,34.58,10400.0,26.6279,26.6279,26.5588,26.5588,10400.0
2006-02-16 13:10:00,34.58,34.58,34.55,34.56,9000.0,26.5588,26.5588,26.5357,26.5434,9000.0
2006-02-16 13:15:00,34.56,34.63,34.54,34.63,14500.0,26.5434,26.5972,26.528,26.5972,14500.0
2006-02-16 13:20:00,34.63,34.63,34.58,34.62,13200.0,26.5972,26.5972,26.5588,26.5895,13200.0
2006-02-16 13:25:00,34.62,34.64,34.58,34.61,18600.0,26.5895,26.6048,26.5588,26.5818,18600.0
2006-02-16 13:30:00,34.63,34.66,34.57,34.65,19900.0,26.5972,26.6202,26.5511,26.6125,19900.0
2006-02-16 13:35:00,34.66,34.67,34.65,34.65,14700.0,26.6202,26.6279,26.6125,26.6125,14700.0
2006-02-16 13:40:00,34.65,34.65,34.53,34.53,11500.0,26.6125,26.6125,26.5204,26.5204,11500.0
2006-02-16 13:45:00,34.55,34.61,34.53,34.58,15200.0,26.5357,26.5818,26.5204,26.5588,15200.0
2006-02-16 13:50:00,34.57,34.57,34.53,34.54,19200.0,26.5511,26.5511,26.5204,26.528,19200.0
2006-02-16 13:55:00,34.51,34.6,34.49,34.57,38500.0,26.505,26.5741,26.4896,26.5511,38500.0
2006-02-16 14:00:00,34.6,34.68,34.6,34.68,27900.0,26.5741,26.6356,26.5741,26.6356,27900.0
2006-02-16 14:05:00,34.67,34.7,34.66,34.68,33700.0,26.6279,26.6509,26.6202,26.6356,33700.0
2006-02-16 14:10:00,34.68,34.69,34.64,34.66,17800.0,26.6356,26.6432,26.6048,26.6202,17800.0
2006-02-16 14:15:00,34.65,34.66,34.63,34.66,15900.0,26.6125,26.6202,26.5972,26.6202,15900.0
2006-02-16 14:20:00,34.66,34.66,34.59,34.6,17300.0,26.6202,26.6202,26.5664,26.5741,17300.0
2006-02-16 14:25:00,34.61,34.69,34.61,34.63,17700.0,26.5818,26.6432,26.5818,26.5972,17700.0
2006-02-16 14:30:00,34.63,34.65,34.63,34.64,8400.0,26.5972,26.6125,26.5972,26.6048,8400.0
2006-02-16 14:35:00,34.64,34.68,34.61,34.66,29000.0,26.6048,26.6356,26.5818,26.6202,29000.0
2006-02-16 14:40:00,34.64,34.65,34.63,34.65,12100.0,26.6048,26.6125,26.5972,26.6125,12100.0
2006-02-16 14:45:00,34.65,34.74,34.65,34.74,27500.0,26.6125,26.6816,26.6125,26.6816,27500.0
2006-02-16 14:50:00,34.74,34.81,34.73,34.78,36400.0,26.6816,26.7354,26.674,26.7124,36400.0
2006-02-16 14:55:00,34.78,34.82,34.78,34.79,53800.0,26.7124,26.7431,26.7124,26.72,53800.0
2006-02-16 15:00:00,34.79,34.85,34.79,34.83,49500.0,26.72,26.7661,26.72,26.7508,49500.0
2006-02-16 15:05:00,34.83,34.84,34.77,34.82,33700.0,26.7508,26.7584,26.7047,26.7431,33700.0
2006-02-16 15:10:00,34.82,34.83,34.78,34.81,35400.0,26.7431,26.7508,26.7124,26.7354,35400.0
2006-02-16 15:15:00,34.81,34.83,34.76,34.78,41100.0,26.7354,26.7508,26.697,26.7124,41100.0
2006-02-16 15:20:00,34.78,34.78,34.76,34.77,32300.0,26.7124,26.7124,26.697,26.7047,32300.0
2006-02-16 15:25:00,34.76,34.82,34.76,34.76,26100.0,26.697,26.7431,26.697,26.697,26100.0
2006-02-16 15:30:00,34.76,34.85,34.76,34.83,37200.0,26.697,26.7661,26.697,26.7508,37200.0
2006-02-16 15:35:00,34.83,34.92,34.83,34.89,50100.0,26.7508,26.8199,26.7508,26.7968,50100.0
2006-02-16 15:40:00,34.89,34.99,34.88,34.95,39200.0,26.7968,26.8736,26.7892,26.8429,39200.0
2006-02-16 15:45:00,34.97,35.09,34.97,35.08,120800.0,26.8583,26.9505,26.8583,26.9428,120800.0
2006-02-16 15:50:00,35.09,35.1,35.02,35.03,103000.0,26.9505,26.9581,26.8967,26.9044,103000.0
2006-02-16 15:55:00,35.04,35.04,35.02,35.02,100400.0,26.9121,26.9121,26.8967,26.8967,100400.0
2006-02-17 09:30:00,35.03,35.18,35.02,35.18,190200.0,26.9044,27.0196,26.8967,27.0196,190200.0
2006-02-17 09:35:00,35.18,35.31,34.87,34.88,38100.0,27.0196,27.1194,26.7815,26.7892,38100.0
2006-02-17 09:40:00,34.87,34.93,34.82,34.9,59500.0,26.7815,26.8276,26.7431,26.8045,59500.0
2006-02-17 09:45:00,34.9,35.0,34.84,34.84,50000.0,26.8045,26.8813,26.7584,26.7584,50000.0
2006-02-17 09:50:00,34.84,34.84,34.79,34.81,34900.0,26.7584,26.7584,26.72,26.7354,34900.0
2006-02-17 09:55:00,34.86,34.99,34.81,34.98,48100.0,26.7738,26.8736,26.7354,26.866,48100.0
2006-02-17 10:00:00,34.91,34.92,34.8,34.86,36200.0,26.8122,26.8199,26.7277,26.7738,36200.0
2006-02-17 10:05:00,34.87,34.88,34.77,34.78,34700.0,26.7815,26.7892,26.7047,26.7124,34700.0
2006-02-17 10:10:00,34.76,34.78,34.71,34.73,20400.0,26.697,26.7124,26.6586,26.674,20400.0
2006-02-17 10:15:00,34.74,34.81,34.73,34.81,37300.0,26.6816,26.7354,26.674,26.7354,37300.0
2006-02-17 10:20:00,34.83,34.83,34.7,34.74,26400.0,26.7508,26.7508,26.6509,26.6816,26400.0
2006-02-17 10:25:00,34.75,34.79,34.72,34.78,39800.0,26.6893,26.72,26.6663,26.7124,39800.0
2006-02-17 10:30:00,34.76,34.76,34.7,34.7,19600.0,26.697,26.697,26.6509,26.6509,19600.0
2006-02-17 10:35:00,34.71,34.85,34.71,34.82,42200.0,26.6586,26.7661,26.6586,26.7431,42200.0
2006-02-17 10:40:00,34.82,34.87,34.82,34.85,35000.0,26.7431,26.7815,26.7431,26.7661,35000.0
2006-02-17 10:45:00,34.85,34.86,34.7,34.71,31500.0,26.7661,26.7738,26.6509,26.6586,31500.0
2006-02-17 10:50:00,34.71,34.71,34.66,34.67,15800.0,26.6586,26.6586,26.6202,26.6279,15800.0
2006-02-17 10:55:00,34.67,34.73,34.66,34.72,19400.0,26.6279,26.674,26.6202,26.6663,19400.0
2006-02-17 11:00:00,34.72,34.73,34.67,34.68,18100.0,26.6663,26.674,26.6279,26.6356,18100.0
2006-02-17 11:05:00,34.67,34.68,34.6,34.65,20800.0,26.6279,26.6356,26.5741,26.6125,20800.0
2006-02-17 11:10:00,34.64,34.65,34.55,34.56,20800.0,26.6048,26.6125,26.5357,26.5434,20800.0
2006-02-17 11:15:00,34.55,34.61,34.55,34.58,21100.0,26.5357,26.5818,26.5357,26.5588,21100.0
2006-02-17 11:20:00,34.57,34.58,34.53,34.53,11200.0,26.5511,26.5588,26.5204,26.5204,11200.0
2006-02-17 11:25:00,34.54,34.55,34.52,34.53,21900.0,26.528,26.5357,26.5127,26.5204,21900.0
2006-02-17 11:30:00,34.52,34.53,34.5,34.51,22300.0,26.5127,26.5204,26.4973,26.505,22300.0
2006-02-17 11:35:00,34.51,34.51,34.48,34.49,29800.0,26.505,26.505,26.482,26.4896,29800.0
2006-02-17 11:40:00,34.48,34.51,34.48,34.51,18600.0,26.482,26.505,26.482,26.505,18600.0
2006-02-17 11:45:00,34.51,34.56,34.49,34.55,12900.0,26.505,26.5434,26.4896,26.5357,12900.0
2006-02-17 11:50:00,34.54,34.54,34.52,34.52,13800.0,26.528,26.528,26.5127,26.5127,13800.0
2006-02-17 11:55:00,34.53,34.54,34.52,34.53,6900.0,26.5204,26.528,26.5127,26.5204,6900.0
2006-02-17 12:00:00,34.54,34.56,34.53,34.56,9200.0,26.528,26.5434,26.5204,26.5434,9200.0
2006-02-17 12:05:00,34.56,34.66,34.56,34.66,15700.0,26.5434,26.6202,26.5434,26.6202,15700.0
2006-02-17 12:10:00,34.66,34.71,34.65,34.69,22100.0,26.6202,26.6586,26.6125,26.6432,22100.0
2006-02-17 12:15:00,34.67,34.71,34.67,34.67,26300.0,26.6279,26.6586,26.6279,26.6279,26300.0
2006-02-17 12:20:00,34.66,34.66,34.64,34.66,12600.0,26.6202,26.6202,26.6048,26.6202,12600.0
2006-02-17 12:25:00,34.65,34.68,34.63,34.63,6200.0,26.6125,26.6356,26.5972,26.5972,6200.0
2006-02-17 12:30:00,34.63,34.64,34.63,34.64,12200.0,26.5972,26.6048,26.5972,26.6048,12200.0
2006-02-17 12:35:00,34.64,34.65,34.63,34.65,13100.0,26.6048,26.6125,26.5972,26.6125,13100.0
2006-02-17 12:40:00,34.64,34.66,34.63,34.66,12600.0,26.6048,26.6202,26.5972,26.6202,12600.0
2006-02-17 12:45:00,34.67,34.72,34.65,34.7,14900.0,26.6279,26.6663,26.6125,26.6509,14900.0
2006-02-17 12:50:00,34.71,34.71,34.69,34.69,8500.0,26.6586,26.6586,26.6432,26.6432,8500.0
2006-02-17 12:55:00,34.69,34.7,34.67,34.69,6000.0,26.6432,26.6509,26.6279,26.6432,6000.0
2006-02-17 13:00:00,34.69,34.7,34.68,34.69,5200.0,26.6432,26.6509,26.6356,26.6432,5200.0
2006-02-17 13:05:00,34.69,34.74,34.68,34.72,13100.0,26.6432,26.6816,26.6356,26.6663,13100.0
2006-02-17 13:10:00,34.73,34.73,34.67,34.68,4100.0,26.674,26.674,26.6279,26.6356,4100.0
2006-02-17 13:15:00,34.68,34.68,34.67,34.67,4400.0,26.6356,26.6356,26.6279,26.6279,4400.0
2006-02-17 13:20:00,34.66,34.66,34.65,34.65,5700.0,26.6202,26.6202,26.6125,26.6125,5700.0
2006-02-17 13:25:00,34.66,34.66,34.65,34.65,6800.0,26.6202,26.6202,26.6125,26.6125,6800.0
2006-02-17 13:30:00,34.66,34.66,34.65,34.66,14800.0,26.6202,26.6202,26.6125,26.6202,14800.0
2006-02-17 13:35:00,34.65,34.72,34.65,34.72,15700.0,26.6125,26.6663,26.6125,26.6663,15700.0
2006-02-17 13:40:00,34.71,34.75,34.71,34.72,8700.0,26.6586,26.6893,26.6586,26.6663,8700.0
2006-02-17 13:45:00,34.72,34.72,34.69,34.69,4100.0,26.6663,26.6663,26.6432,26.6432,4100.0
2006-02-17 13:50:00,34.69,34.69,34.65,34.67,4300.0,26.6432,26.6432,26.6125,26.6279,4300.0
2006-02-17 13:55:00,34.66,34.68,34.66,34.68,7800.0,26.6202,26.6356,26.6202,26.6356,7800.0
2006-02-17 14:00:00,34.68,34.68,34.66,34.66,8800.0,26.6356,26.6356,26.6202,26.6202,8800.0
2006-02-17 14:05:00,34.65,34.66,34.65,34.65,3800.0,26.6125,26.6202,26.6125,26.6125,3800.0
2006-02-17 14:10:00,34.65,34.66,34.65,34.65,2400.0,26.6125,26.6202,26.6125,26.6125,2400.0
2006-02-17 14:15:00,34.65,34.66,34.65,34.66,6900.0,26.6125,26.6202,26.6125,26.6202,6900.0
2006-02-17 14:20:00,34.66,34.66,34.65,34.66,6300.0,26.6202,26.6202,26.6125,26.6202,6300.0
2006-02-17 14:25:00,34.65,34.67,34.64,34.66,22100.0,26.6125,26.6279,26.6048,26.6202,22100.0
2006-02-17 14:30:00,34.67,34.67,34.66,34.67,9000.0,26.6279,26.6279,26.6202,26.6279,9000.0
2006-02-17 14:35:00,34.67,34.69,34.67,34.68,12500.0,26.6279,26.6432,26.6279,26.6356,12500.0
2006-02-17 14:40:00,34.68,34.75,34.68,34.75,14300.0,26.6356,26.6893,26.6356,26.6893,14300.0
2006-02-17 14:45:00,34.74,34.75,34.73,34.73,3100.0,26.6816,26.6893,26.674,26.674,3100.0
2006-02-17 14:50:00,34.74,34.76,34.74,34.75,6900.0,26.6816,26.697,26.6816,26.6893,6900.0
2006-02-17 14:55:00,34.75,34.75,34.73,34.75,7600.0,26.6893,26.6893,26.674,26.6893,7600.0
2006-02-17 15:00:00,34.75,34.76,34.74,34.74,7100.0,26.6893,26.697,26.6816,26.6816,7100.0
2006-02-17 15:05:00,34.73,34.74,34.71,34.72,11800.0,26.674,26.6816,26.6586,26.6663,11800.0
2006-02-17 15:10:00,34.72,34.72,34.69,34.7,8800.0,26.6663,26.6663,26.6432,26.6509,8800.0
2006-02-17 15:15:00,34.7,34.7,34.64,34.65,32500.0,26.6509,26.6509,26.6048,26.6125,32500.0
2006-02-17 15:20:00,34.64,34.65,34.55,34.56,72400.0,26.6048,26.6125,26.5357,26.5434,72400.0
2006-02-17 15:25:00,34.56,34.65,34.56,34.64,68800.0,26.5434,26.6125,26.5434,26.6048,68800.0
2006-02-17 15:30:00,34.63,34.63,34.58,34.59,44800.0,26.5972,26.5972,26.5588,26.5664,44800.0
2006-02-17 15:35:00,34.59,34.6,34.58,34.6,18500.0,26.5664,26.5741,26.5588,26.5741,18500.0
2006-02-17 15:40:00,34.59,34.6,34.58,34.58,45000.0,26.5664,26.5741,26.5588,26.5588,45000.0
2006-02-17 15:45:00,34.58,34.59,34.58,34.59,35700.0,26.5588,26.5664,26.5588,26.5664,35700.0
2006-02-17 15:50:00,34.58,34.59,34.56,34.56,54600.0,26.5588,26.5664,26.5434,26.5434,54600.0
2006-02-17 15:55:00,34.56,34.56,34.4,34.5,73200.0,26.5434,26.5434,26.4205,26.4973,73200.0
2006-02-21 09:30:00,34.64,34.9,34.64,34.87,88000.0,26.6048,26.8045,26.6048,26.7815,88000.0
2006-02-21 09:35:00,34.87,34.88,34.55,34.78,73600.0,26.7815,26.7892,26.5357,26.7124,73600.0
2006-02-21 09:40:00,34.78,34.85,34.65,34.8,54000.0,26.7124,26.7661,26.6125,26.7277,54000.0
2006-02-21 09:45:00,34.8,34.87,34.52,34.58,64500.0,26.7277,26.7815,26.5127,26.5588,64500.0
2006-02-21 09:50:00,34.58,34.58,34.38,34.47,53400.0,26.5588,26.5588,26.4051,26.4743,53400.0
2006-02-21 09:55:00,34.45,34.49,34.31,34.35,37400.0,26.4589,26.4896,26.3514,26.3821,37400.0
2006-02-21 10:00:00,34.35,34.6,34.35,34.37,38000.0,26.3821,26.5741,26.3821,26.3975,38000.0
2006-02-21 10:05:00,34.35,34.51,34.3,34.51,41500.0,26.3821,26.505,26.3437,26.505,41500.0
2006-02-21 10:10:00,34.49,34.5,34.23,34.32,27100.0,26.4896,26.4973,26.2899,26.3591,27100.0
2006-02-21 10:15:00,34.32,34.34,34.27,34.29,12300.0,26.3591,26.3744,26.3207,26.336,12300.0
2006-02-21 10:20:00,34.29,34.29,34.12,34.14,31300.0,26.336,26.336,26.2055,26.2208,31300.0
2006-02-21 10:25:00,34.14,34.21,34.1,34.19,38200.0,26.2208,26.2746,26.1901,26.2592,38200.0
2006-02-21 10:30:00,34.19,34.32,34.09,34.29,167100.0,26.2592,26.3591,26.1824,26.336,167100.0
2006-02-21 10:35:00,34.26,34.33,34.24,34.3,14200.0,26.313,26.3667,26.2976,26.3437,14200.0
2006-02-21 10:40:00,34.31,34.38,34.31,34.36,17000.0,26.3514,26.4051,26.3514,26.3898,17000.0
2006-02-21 10:45:00,34.37,34.37,34.26,34.3,20300.0,26.3975,26.3975,26.313,26.3437,20300.0
2006-02-21 10:50:00,34.28,34.28,34.22,34.24,4400.0,26.3283,26.3283,26.2823,26.2976,4400.0
2006-02-21 10:55:00,34.25,34.26,34.16,34.17,17500.0,26.3053,26.313,26.2362,26.2439,17500.0
2006-02-21 11:00:00,34.17,34.27,34.17,34.23,18600.0,26.2439,26.3207,26.2439,26.2899,18600.0
2006-02-21 11:05:00,34.23,34.23,34.19,34.2,18400.0,26.2899,26.2899,26.2592,26.2669,18400.0
2006-02-21 11:10:00,34.2,34.26,34.16,34.25,18700.0,26.2669,26.313,26.2362,26.3053,18700.0
2006-02-21 11:15:00,34.25,34.25,34.17,34.17,9900.0,26.3053,26.3053,26.2439,26.2439,9900.0
2006-02-21 11:20:00,34.18,34.22,34.16,34.22,11100.0,26.2515,26.2823,26.2362,26.2823,11100.0
2006-02-21 11:25:00,34.22,34.3,34.21,34.3,39900.0,26.2823,26.3437,26.2746,26.3437,39900.0
2006-02-21 11:30:00,34.31,34.57,34.27,34.54,57000.0,26.3514,26.5511,26.3207,26.528,57000.0
2006-02-21 11:35:00,34.56,34.88,34.55,34.88,78500.0,26.5434,26.7892,26.5357,26.7892,78500.0
2006-02-21 11:40:00,34.89,34.99,34.83,34.87,102800.0,26.7968,26.8736,26.7508,26.7815,102800.0
2006-02-21 11:45:00,34.88,34.93,34.73,34.73,75900.0,26.7892,26.8276,26.674,26.674,75900.0
2006-02-21 11:50:00,34.75,34.9,34.58,34.59,67700.0,26.6893,26.8045,26.5588,26.5664,67700.0
2006-02-21 11:55:00,34.58,34.65,34.35,34.39,42500.0,26.5588,26.6125,26.3821,26.4128,42500.0
2006-02-21 12:00:00,34.38,34.39,34.3,34.37,26200.0,26.4051,26.4128,26.3437,26.3975,26200.0
2006-02-21 12:05:00,34.35,34.51,34.35,34.51,23400.0,26.3821,26.505,26.3821,26.505,23400.0
2006-02-21 12:10:00,34.48,34.53,34.45,34.46,14900.0,26.482,26.5204,26.4589,26.4666,14900.0
2006-02-21 12:15:00,34.46,34.47,34.4,34.42,12700.0,26.4666,26.4743,26.4205,26.4359,12700.0
2006-02-21 12:20:00,34.4,34.45,34.38,34.44,47200.0,26.4205,26.4589,26.4051,26.4512,47200.0
2006-02-21 12:25:00,34.44,34.45,34.35,34.35,17200.0,26.4512,26.4589,26.3821,26.3821,17200.0
2006-02-21 12:30:00,34.35,34.41,34.35,34.4,15700.0,26.3821,26.4282,26.3821,26.4205,15700.0
2006-02-21 12:35:00,34.4,34.51,34.4,34.51,37700.0,26.4205,26.505,26.4205,26.505,37700.0
2006-02-21 12:40:00,34.52,34.56,34.51,34.56,11500.0,26.5127,26.5434,26.505,26.5434,11500.0
2006-02-21 12:45:00,34.57,34.59,34.54,34.59,17100.0,26.5511,26.5664,26.528,26.5664,17100.0
2006-02-21 12:50:00,34.61,34.68,34.61,34.68,12500.0,26.5818,26.6356,26.5818,26.6356,12500.0
2006-02-21 12:55:00,34.67,34.67,34.54,34.56,17200.0,26.6279,26.6279,26.528,26.5434,17200.0
2006-02-21 13:00:00,34.55,34.64,34.51,34.64,16800.0,26.5357,26.6048,26.505,26.6048,16800.0
2006-02-21 13:05:00,34.64,34.67,34.64,34.67,9300.0,26.6048,26.6279,26.6048,26.6279,9300.0
2006-02-21 13:10:00,34.68,34.68,34.66,34.66,8200.0,26.6356,26.6356,26.6202,26.6202,8200.0
2006-02-21 13:15:00,34.66,34.7,34.65,34.69,11000.0,26.6202,26.6509,26.6125,26.6432,11000.0
2006-02-21 13:20:00,34.7,34.7,34.64,34.66,19400.0,26.6509,26.6509,26.6048,26.6202,19400.0
2006-02-21 13:25:00,34.67,34.71,34.67,34.68,6700.0,26.6279,26.6586,26.6279,26.6356,6700.0
2006-02-21 13:30:00,34.67,34.69,34.66,34.67,11600.0,26.6279,26.6432,26.6202,26.6279,11600.0
2006-02-21 13:35:00,34.68,34.7,34.66,34.69,16100.0,26.6356,26.6509,26.6202,26.6432,16100.0
2006-02-21 13:40:00,34.7,34.71,34.68,34.69,21400.0,26.6509,26.6586,26.6356,26.6432,21400.0
2006-02-21 13:45:00,34.7,34.75,34.68,34.75,24000.0,26.6509,26.6893,26.6356,26.6893,24000.0
2006-02-21 13:50:00,34.78,34.82,34.77,34.78,12800.0,26.7124,26.7431,26.7047,26.7124,12800.0
2006-02-21 13:55:00,34.76,34.78,34.7,34.73,13500.0,26.697,26.7124,26.6509,26.674,13500.0
2006-02-21 14:00:00,34.71,34.83,34.69,34.81,31300.0,26.6586,26.7508,26.6432,26.7354,31300.0
2006-02-21 14:05:00,34.81,34.83,34.73,34.82,44000.0,26.7354,26.7508,26.674,26.7431,44000.0
2006-02-21 14:10:00,34.82,34.84,34.79,34.83,20000.0,26.7431,26.7584,26.72,26.7508,20000.0
2006-02-21 14:15:00,34.8,34.8,34.74,34.75,9800.0,26.7277,26.7277,26.6816,26.6893,9800.0
2006-02-21 14:20:00,34.75,34.83,34.71,34.75,25000.0,26.6893,26.7508,26.6586,26.6893,25000.0
2006-02-21 14:25:00,34.75,34.8,34.74,34.75,21800.0,26.6893,26.7277,26.6816,26.6893,21800.0
2006-02-21 14:30:00,34.75,34.82,34.74,34.82,30600.0,26.6893,26.7431,26.6816,26.7431,30600.0
2006-02-21 14:35:00,34.82,34.84,34.75,34.82,21900.0,26.7431,26.7584,26.6893,26.7431,21900.0
2006-02-21 14:40:00,34.82,34.84,34.79,34.8,37300.0,26.7431,26.7584,26.72,26.7277,37300.0
2006-02-21 14:45:00,34.8,34.84,34.78,34.84,23200.0,26.7277,26.7584,26.7124,26.7584,23200.0
2006-02-21 14:50:00,34.85,34.88,34.81,34.83,18200.0,26.7661,26.7892,26.7354,26.7508,18200.0
2006-02-21 14:55:00,34.83,34.87,34.82,34.85,71100.0,26.7508,26.7815,26.7431,26.7661,71100.0
2006-02-21 15:00:00,34.85,34.91,34.85,34.89,31600.0,26.7661,26.8122,26.7661,26.7968,31600.0
2006-02-21 15:05:00,34.9,34.93,34.89,34.92,40800.0,26.8045,26.8276,26.7968,26.8199,40800.0
2006-02-21 15:10:00,34.92,34.97,34.92,34.97,33300.0,26.8199,26.8583,26.8199,26.8583,33300.0
2006-02-21 15:15:00,34.97,34.97,34.93,34.94,38300.0,26.8583,26.8583,26.8276,26.8352,38300.0
2006-02-21 15:20:00,34.94,35.06,34.94,35.03,46200.0,26.8352,26.9274,26.8352,26.9044,46200.0
2006-02-21 15:25:00,35.03,35.18,35.02,35.14,55700.0,26.9044,27.0196,26.8967,26.9889,55700.0
2006-02-21 15:30:00,35.14,35.16,35.08,35.1,34900.0,26.9889,27.0042,26.9428,26.9581,34900.0
2006-02-21 15:35:00,35.11,35.19,35.04,35.1,90300.0,26.9658,27.0273,26.9121,26.9581,90300.0
2006-02-21 15:40:00,35.11,35.14,35.09,35.09,47100.0,26.9658,26.9889,26.9505,26.9505,47100.0
2006-02-21 15:45:00,35.08,35.08,35.06,35.07,35900.0,26.9428,26.9428,26.9274,26.9351,35900.0
2006-02-21 15:50:00,35.07,35.07,35.02,35.03,53900.0,26.9351,26.9351,26.8967,26.9044,53900.0
2006-02-21 15:55:00,35.03,35.03,35.01,35.02,72400.0,26.9044,26.9044,26.889,26.8967,72400.0
2006-02-22 09:30:00,35.15,35.25,35.0,35.02,40500.0,26.9965,27.0733,26.8813,26.8967,40500.0
2006-02-22 09:35:00,35.02,35.27,35.0,35.25,47600.0,26.8967,27.0887,26.8813,27.0733,47600.0
2006-02-22 09:40:00,35.26,35.4,35.19,35.37,39800.0,27.081,27.1885,27.0273,27.1655,39800.0
2006-02-22 09:45:00,35.36,35.4,35.24,35.28,73900.0,27.1578,27.1885,27.0657,27.0964,73900.0
2006-02-22 09:50:00,35.28,35.37,35.11,35.15,33000.0,27.0964,27.1655,26.9658,26.9965,33000.0
2006-02-22 09:55:00,35.15,35.29,35.06,35.27,24900.0,26.9965,27.1041,26.9274,27.0887,24900.0
2006-02-22 10:00:00,35.26,35.41,35.18,35.19,52700.0,27.081,27.1962,27.0196,27.0273,52700.0
2006-02-22 10:05:00,35.21,35.41,35.21,35.37,23300.0,27.0426,27.1962,27.0426,27.1655,23300.0
2006-02-22 10:10:00,35.36,35.43,35.34,35.43,37200.0,27.1578,27.2116,27.1425,27.2116,37200.0
2006-02-22 10:15:00,35.44,35.44,35.37,35.39,46800.0,27.2193,27.2193,27.1655,27.1809,46800.0
2006-02-22 10:20:00,35.39,35.4,35.34,35.4,40200.0,27.1809,27.1885,27.1425,27.1885,40200.0
2006-02-22 10:25:00,35.4,35.43,35.39,35.43,20200.0,27.1885,27.2116,27.1809,27.2116,20200.0
2006-02-22 10:30:00,35.42,35.43,35.36,35.38,20200.0,27.2039,27.2116,27.1578,27.1732,20200.0
2006-02-22 10:35:00,35.38,35.47,35.38,35.45,19300.0,27.1732,27.2423,27.1732,27.2269,19300.0
2006-02-22 10:40:00,35.49,35.6,35.45,35.46,50600.0,27.2577,27.3422,27.2269,27.2346,50600.0
2006-02-22 10:45:00,35.46,35.71,35.46,35.68,53300.0,27.2346,27.4266,27.2346,27.4036,53300.0
2006-02-22 10:50:00,35.71,35.76,35.68,35.72,53700.0,27.4266,27.465,27.4036,27.4343,53700.0
2006-02-22 10:55:00,35.71,35.88,35.7,35.86,61300.0,27.4266,27.5572,27.419,27.5418,61300.0
2006-02-22 11:00:00,35.89,35.95,35.87,35.89,50900.0,27.5649,27.611,27.5495,27.5649,50900.0
2006-02-22 11:05:00,35.89,35.96,35.89,35.95,56600.0,27.5649,27.6186,27.5649,27.611,56600.0
2006-02-22 11:10:00,35.95,36.15,35.95,36.13,53600.0,27.611,27.7646,27.611,27.7492,53600.0
2006-02-22 11:15:00,36.15,36.15,36.04,36.07,59100.0,27.7646,27.7646,27.6801,27.7031,59100.0
2006-02-22 11:20:00,36.05,36.27,36.05,36.2,60800.0,27.6878,27.8567,27.6878,27.803,60800.0
2006-02-22 11:25:00,36.19,36.41,36.19,36.36,48000.0,27.7953,27.9643,27.7953,27.9259,48000.0
2006-02-22 11:30:00,36.36,36.44,36.29,36.34,67500.0,27.9259,27.9873,27.8721,27.9105,67500.0
2006-02-22 11:35:00,36.34,36.37,36.17,36.17,46800.0,27.9105,27.9335,27.7799,27.7799,46800.0
2006-02-22 11:40:00,36.17,36.29,36.15,36.29,36000.0,27.7799,27.8721,27.7646,27.8721,36000.0
2006-02-22 11:45:00,36.29,36.44,36.29,36.43,56700.0,27.8721,27.9873,27.8721,27.9796,56700.0
2006-02-22 11:50:00,36.43,36.91,36.38,36.91,192900.0,27.9796,28.3483,27.9412,28.3483,192900.0
2006-02-22 11:55:00,36.81,36.82,36.52,36.55,134800.0,28.2715,28.2792,28.0487,28.0718,134800.0
2006-02-22 12:00:00,36.54,36.57,36.38,36.44,48900.0,28.0641,28.0871,27.9412,27.9873,48900.0
2006-02-22 12:05:00,36.44,36.75,36.43,36.47,51300.0,27.9873,28.2254,27.9796,28.0103,51300.0
2006-02-22 12:10:00,36.47,36.54,36.38,36.43,29400.0,28.0103,28.0641,27.9412,27.9796,29400.0
2006-02-22 12:15:00,36.43,36.53,36.38,36.52,32300.0,27.9796,28.0564,27.9412,28.0487,32300.0
2006-02-22 12:20:00,36.53,36.53,36.45,36.51,21200.0,28.0564,28.0564,27.995,28.0411,21200.0
2006-02-22 12:25:00,36.52,36.52,36.47,36.48,17000.0,28.0487,28.0487,28.0103,28.018,17000.0
2006-02-22 12:30:00,36.47,36.54,36.47,36.53,15600.0,28.0103,28.0641,28.0103,28.0564,15600.0
2006-02-22 12:35:00,36.51,36.54,36.45,36.47,23900.0,28.0411,28.0641,27.995,28.0103,23900.0
2006-02-22 12:40:00,36.47,36.52,36.41,36.41,25900.0,28.0103,28.0487,27.9643,27.9643,25900.0
2006-02-22 12:45:00,36.41,36.5,36.41,36.47,16400.0,27.9643,28.0334,27.9643,28.0103,16400.0
2006-02-22 12:50:00,36.47,36.48,36.44,36.46,19000.0,28.0103,28.018,27.9873,28.0027,19000.0
2006-02-22 12:55:00,36.46,36.49,36.44,36.44,19100.0,28.0027,28.0257,27.9873,27.9873,19100.0
2006-02-22 13:00:00,36.45,36.5,36.45,36.48,20200.0,27.995,28.0334,27.995,28.018,20200.0
2006-02-22 13:05:00,36.48,36.54,36.47,36.5,85300.0,28.018,28.0641,28.0103,28.0334,85300.0
2006-02-22 13:10:00,36.5,36.55,36.48,36.49,18200.0,28.0334,28.0718,28.018,28.0257,18200.0
2006-02-22 13:15:00,36.49,36.58,36.49,36.57,18200.0,28.0257,28.0948,28.0257,28.0871,18200.0
2006-02-22 13:20:00,36.57,36.59,36.55,36.58,30100.0,28.0871,28.1025,28.0718,28.0948,30100.0
2006-02-22 13:25:00,36.59,36.72,36.59,36.72,42800.0,28.1025,28.2024,28.1025,28.2024,42800.0
2006-02-22 13:30:00,36.71,36.74,36.68,36.7,39000.0,28.1947,28.2177,28.1716,28.187,39000.0
2006-02-22 13:35:00,36.7,36.77,36.63,36.77,37800.0,28.187,28.2408,28.1332,28.2408,37800.0
2006-02-22 13:40:00,36.82,36.84,36.63,36.65,117700.0,28.2792,28.2945,28.1332,28.1486,117700.0
2006-02-22 13:45:00,36.65,36.75,36.61,36.63,40800.0,28.1486,28.2254,28.1179,28.1332,40800.0
2006-02-22 13:50:00,36.63,36.79,36.63,36.79,34700.0,28.1332,28.2561,28.1332,28.2561,34700.0
2006-02-22 13:55:00,36.77,36.84,36.7,36.77,45800.0,28.2408,28.2945,28.187,28.2408,45800.0
2006-02-22 14:00:00,36.74,36.84,36.74,36.82,27500.0,28.2177,28.2945,28.2177,28.2792,27500.0
2006-02-22 14:05:00,36.83,36.84,36.78,36.83,34300.0,28.2868,28.2945,28.2484,28.2868,34300.0
2006-02-22 14:10:00,36.84,36.93,36.83,36.93,39700.0,28.2945,28.3636,28.2868,28.3636,39700.0
2006-02-22 14:15:00,36.92,36.99,36.87,36.92,32300.0,28.356,28.4097,28.3176,28.356,32300.0
2006-02-22 14:20:00,36.93,37.1,36.9,36.96,48900.0,28.3636,28.4942,28.3406,28.3867,48900.0
2006-02-22 14:25:00,36.95,36.97,36.82,36.83,32900.0,28.379,28.3944,28.2792,28.2868,32900.0
2006-02-22 14:30:00,36.83,36.86,36.8,36.82,21700.0,28.2868,28.3099,28.2638,28.2792,21700.0
2006-02-22 14:35:00,36.82,36.84,36.76,36.79,21900.0,28.2792,28.2945,28.2331,28.2561,21900.0
2006-02-22 14:40:00,36.79,36.85,36.77,36.85,28600.0,28.2561,28.3022,28.2408,28.3022,28600.0
2006-02-22 14:45:00,36.87,36.89,36.77,36.79,32200.0,28.3176,28.3329,28.2408,28.2561,32200.0
2006-02-22 14:50:00,36.79,36.87,36.79,36.84,22500.0,28.2561,28.3176,28.2561,28.2945,22500.0
2006-02-22 14:55:00,36.83,36.92,36.83,36.87,19700.0,28.2868,28.356,28.2868,28.3176,19700.0
2006-02-22 15:00:00,36.87,36.89,36.79,36.81,20100.0,28.3176,28.3329,28.2561,28.2715,20100.0
2006-02-22 15:05:00,36.81,36.87,36.75,36.76,43300.0,28.2715,28.3176,28.2254,28.2331,43300.0
2006-02-22 15:10:00,36.76,36.78,36.72,36.74,35400.0,28.2331,28.2484,28.2024,28.2177,35400.0
2006-02-22 15:15:00,36.73,36.74,36.68,36.71,50800.0,28.21,28.2177,28.1716,28.1947,50800.0
2006-02-22 15:20:00,36.71,36.77,36.7,36.72,38500.0,28.1947,28.2408,28.187,28.2024,38500.0
2006-02-22 15:25:00,36.71,36.77,36.71,36.74,44300.0,28.1947,28.2408,28.1947,28.2177,44300.0
2006-02-22 15:30:00,36.74,36.82,36.74,36.8,62600.0,28.2177,28.2792,28.2177,28.2638,62600.0
2006-02-22 15:35:00,36.81,36.83,36.81,36.82,33100.0,28.2715,28.2868,28.2715,28.2792,33100.0
2006-02-22 15:40:00,36.83,36.83,36.79,36.79,23300.0,28.2868,28.2868,28.2561,28.2561,23300.0
2006-02-22 15:45:00,36.78,36.79,36.74,36.74,35500.0,28.2484,28.2561,28.2177,28.2177,35500.0
2006-02-22 15:50:00,36.74,36.75,36.66,36.66,91800.0,28.2177,28.2254,28.1563,28.1563,91800.0
2006-02-22 15:55:00,36.67,36.7,36.66,36.68,75600.0,28.164,28.187,28.1563,28.1716,75600.0
2006-02-23 09:30:00,37.0,37.0,36.33,36.43,45900.0,28.4174,28.4174,27.9028,27.9796,45900.0
2006-02-23 09:35:00,36.48,36.5,36.26,36.32,43500.0,28.018,28.0334,27.8491,27.8951,43500.0
2006-02-23 09:40:00,36.32,36.35,36.13,36.22,42200.0,27.8951,27.9182,27.7492,27.8183,42200.0
2006-02-23 09:45:00,36.23,36.35,36.13,36.21,64000.0,27.826,27.9182,27.7492,27.8107,64000.0
2006-02-23 09:50:00,36.27,36.4,36.25,36.33,32600.0,27.8567,27.9566,27.8414,27.9028,32600.0
2006-02-23 09:55:00,36.34,36.46,36.28,36.45,47900.0,27.9105,28.0027,27.8644,27.995,47900.0
2006-02-23 10:00:00,36.45,36.45,36.28,36.28,41800.0,27.995,27.995,27.8644,27.8644,41800.0
2006-02-23 10:05:00,36.28,36.28,36.15,36.21,49700.0,27.8644,27.8644,27.7646,27.8107,49700.0
2006-02-23 10:10:00,36.2,36.26,36.18,36.18,36700.0,27.803,27.8491,27.7876,27.7876,36700.0
2006-02-23 10:15:00,36.11,36.18,36.06,36.11,27700.0,27.7339,27.7876,27.6955,27.7339,27700.0
2006-02-23 10:20:00,36.11,36.16,36.08,36.14,25000.0,27.7339,27.7723,27.7108,27.7569,25000.0
2006-02-23 10:25:00,36.12,36.2,36.11,36.12,19100.0,27.7415,27.803,27.7339,27.7415,19100.0
2006-02-23 10:30:00,36.11,36.12,36.06,36.12,16700.0,27.7339,27.7415,27.6955,27.7415,16700.0
2006-02-23 10:35:00,36.13,36.2,36.12,36.19,19800.0,27.7492,27.803,27.7415,27.7953,19800.0
2006-02-23 10:40:00,36.18,36.2,36.12,36.18,16300.0,27.7876,27.803,27.7415,27.7876,16300.0
2006-02-23 10:45:00,36.16,36.22,36.15,36.22,29600.0,27.7723,27.8183,27.7646,27.8183,29600.0
2006-02-23 10:50:00,36.22,36.26,36.11,36.2,29100.0,27.8183,27.8491,27.7339,27.803,29100.0
2006-02-23 10:55:00,36.19,36.2,36.07,36.09,23300.0,27.7953,27.803,27.7031,27.7185,23300.0
2006-02-23 11:00:00,36.12,36.17,36.12,36.13,15400.0,27.7415,27.7799,27.7415,27.7492,15400.0
2006-02-23 11:05:00,36.13,36.17,36.12,36.17,14300.0,27.7492,27.7799,27.7415,27.7799,14300.0
2006-02-23 11:10:00,36.16,36.2,36.15,36.2,23600.0,27.7723,27.803,27.7646,27.803,23600.0
2006-02-23 11:15:00,36.2,36.23,36.15,36.21,36500.0,27.803,27.826,27.7646,27.8107,36500.0
2006-02-23 11:20:00,36.21,36.33,36.21,36.3,59900.0,27.8107,27.9028,27.8107,27.8798,59900.0
2006-02-23 11:25:00,36.3,36.43,36.3,36.33,45300.0,27.8798,27.9796,27.8798,27.9028,45300.0
2006-02-23 11:30:00,36.33,36.33,36.26,36.28,29500.0,27.9028,27.9028,27.8491,27.8644,29500.0
2006-02-23 11:35:00,36.27,36.29,36.22,36.24,55400.0,27.8567,27.8721,27.8183,27.8337,55400.0
2006-02-23 11:40:00,36.23,36.3,36.23,36.28,24200.0,27.826,27.8798,27.826,27.8644,24200.0
2006-02-23 11:45:00,36.28,36.3,36.26,36.29,32200.0,27.8644,27.8798,27.8491,27.8721,32200.0
2006-02-23 11:50:00,36.29,36.33,36.29,36.33,5300.0,27.8721,27.9028,27.8721,27.9028,5300.0
2006-02-23 11:55:00,36.33,36.37,36.31,36.36,11400.0,27.9028,27.9335,27.8875,27.9259,11400.0
2006-02-23 12:00:00,36.36,36.36,36.29,36.29,10200.0,27.9259,27.9259,27.8721,27.8721,10200.0
2006-02-23 12:05:00,36.29,36.34,36.29,36.34,8700.0,27.8721,27.9105,27.8721,27.9105,8700.0
2006-02-23 12:10:00,36.35,36.38,36.34,36.34,19900.0,27.9182,27.9412,27.9105,27.9105,19900.0
2006-02-23 12:15:00,36.33,36.34,36.27,36.3,14900.0,27.9028,27.9105,27.8567,27.8798,14900.0
2006-02-23 12:20:00,36.31,36.47,36.31,36.45,12900.0,27.8875,28.0103,27.8875,27.995,12900.0
2006-02-23 12:25:00,36.47,36.47,36.44,36.46,11500.0,28.0103,28.0103,27.9873,28.0027,11500.0
2006-02-23 12:30:00,36.46,36.53,36.43,36.5,22000.0,28.0027,28.0564,27.9796,28.0334,22000.0
2006-02-23 12:35:00,36.49,36.49,36.4,36.43,9300.0,28.0257,28.0257,27.9566,27.9796,9300.0
2006-02-23 12:40:00,36.41,36.47,36.41,36.42,10400.0,27.9643,28.0103,27.9643,27.9719,10400.0
2006-02-23 12:45:00,36.42,36.48,36.41,36.47,13000.0,27.9719,28.018,27.9643,28.0103,13000.0
2006-02-23 12:50:00,36.45,36.54,36.45,36.5,6500.0,27.995,28.0641,27.995,28.0334,6500.0
2006-02-23 12:55:00,36.53,36.67,36.53,36.66,21100.0,28.0564,28.164,28.0564,28.1563,21100.0
2006-02-23 13:00:00,36.67,36.69,36.65,36.68,6000.0,28.164,28.1793,28.1486,28.1716,6000.0
2006-02-23 13:05:00,36.67,36.69,36.59,36.63,15300.0,28.164,28.1793,28.1025,28.1332,15300.0
2006-02-23 13:10:00,36.64,36.66,36.63,36.66,7000.0,28.1409,28.1563,28.1332,28.1563,7000.0
2006-02-23 13:15:00,36.65,36.68,36.63,36.65,7900.0,28.1486,28.1716,28.1332,28.1486,7900.0
2006-02-23 13:20:00,36.65,36.67,36.61,36.65,13200.0,28.1486,28.164,28.1179,28.1486,13200.0
2006-02-23 13:25:00,36.64,36.7,36.64,36.7,14200.0,28.1409,28.187,28.1409,28.187,14200.0
2006-02-23 13:30:00,36.7,36.77,36.69,36.73,19200.0,28.187,28.2408,28.1793,28.21,19200.0
2006-02-23 13:35:00,36.73,36.73,36.71,36.71,6600.0,28.21,28.21,28.1947,28.1947,6600.0
2006-02-23 13:40:00,36.71,36.72,36.65,36.66,8800.0,28.1947,28.2024,28.1486,28.1563,8800.0
2006-02-23 13:45:00,36.66,36.69,36.66,36.69,6800.0,28.1563,28.1793,28.1563,28.1793,6800.0
2006-02-23 13:50:00,36.7,36.7,36.6,36.66,5600.0,28.187,28.187,28.1102,28.1563,5600.0
2006-02-23 13:55:00,36.66,36.66,36.63,36.65,5900.0,28.1563,28.1563,28.1332,28.1486,5900.0
2006-02-23 14:00:00,36.66,36.7,36.65,36.68,6500.0,28.1563,28.187,28.1486,28.1716,6500.0
2006-02-23 14:05:00,36.67,36.67,36.6,36.6,8500.0,28.164,28.164,28.1102,28.1102,8500.0
2006-02-23 14:10:00,36.57,36.58,36.53,36.54,7100.0,28.0871,28.0948,28.0564,28.0641,7100.0
2006-02-23 14:15:00,36.53,36.53,36.51,36.51,4500.0,28.0564,28.0564,28.0411,28.0411,4500.0
2006-02-23 14:20:00,36.51,36.51,36.43,36.46,11700.0,28.0411,28.0411,27.9796,28.0027,11700.0
2006-02-23 14:25:00,36.45,36.46,36.44,36.46,14600.0,27.995,28.0027,27.9873,28.0027,14600.0
2006-02-23 14:30:00,36.46,36.47,36.44,36.44,9700.0,28.0027,28.0103,27.9873,27.9873,9700.0
2006-02-23 14:35:00,36.44,36.47,36.44,36.47,20100.0,27.9873,28.0103,27.9873,28.0103,20100.0
2006-02-23 14:40:00,36.47,36.52,36.47,36.5,8700.0,28.0103,28.0487,28.0103,28.0334,8700.0
2006-02-23 14:45:00,36.5,36.59,36.5,36.56,10600.0,28.0334,28.1025,28.0334,28.0795,10600.0
2006-02-23 14:50:00,36.56,36.57,36.51,36.51,15700.0,28.0795,28.0871,28.0411,28.0411,15700.0
2006-02-23 14:55:00,36.51,36.54,36.47,36.53,11900.0,28.0411,28.0641,28.0103,28.0564,11900.0
2006-02-23 15:00:00,36.55,36.56,36.51,36.55,9500.0,28.0718,28.0795,28.0411,28.0718,9500.0
2006-02-23 15:05:00,36.57,36.57,36.45,36.47,13900.0,28.0871,28.0871,27.995,28.0103,13900.0
2006-02-23 15:10:00,36.47,36.47,36.4,36.42,10800.0,28.0103,28.0103,27.9566,27.9719,10800.0
2006-02-23 15:15:00,36.42,36.45,36.42,36.45,12300.0,27.9719,27.995,27.9719,27.995,12300.0
2006-02-23 15:20:00,36.45,36.51,36.43,36.51,10000.0,27.995,28.0411,27.9796,28.0411,10000.0
2006-02-23 15:25:00,36.51,36.51,36.43,36.43,8600.0,28.0411,28.0411,27.9796,27.9796,8600.0
2006-02-23 15:30:00,36.44,36.45,36.43,36.43,9100.0,27.9873,27.995,27.9796,27.9796,9100.0
2006-02-23 15:35:00,36.42,36.44,36.34,36.36,18800.0,27.9719,27.9873,27.9105,27.9259,18800.0
2006-02-23 15:40:00,36.35,36.35,36.28,36.3,17700.0,27.9182,27.9182,27.8644,27.8798,17700.0
2006-02-23 15:45:00,36.3,36.3,36.26,36.28,18900.0,27.8798,27.8798,27.8491,27.8644,18900.0
2006-02-23 15:50:00,36.27,36.28,36.21,36.22,31100.0,27.8567,27.8644,27.8107,27.8183,31100.0
2006-02-23 15:55:00,36.22,36.25,36.19,36.19,52800.0,27.8183,27.8414,27.7953,27.7953,52800.0
2006-02-24 09:30:00,36.2,36.2,36.1,36.15,32200.0,27.803,27.803,27.7262,27.7646,32200.0
2006-02-24 09:35:00,36.16,36.24,36.09,36.09,23800.0,27.7723,27.8337,27.7185,27.7185,23800.0
2006-02-24 09:40:00,36.05,36.18,36.02,36.16,23000.0,27.6878,27.7876,27.6647,27.7723,23000.0
2006-02-24 09:45:00,36.16,36.19,36.05,36.16,18300.0,27.7723,27.7953,27.6878,27.7723,18300.0
2006-02-24 09:50:00,36.15,36.17,36.05,36.15,16500.0,27.7646,27.7799,27.6878,27.7646,16500.0
2006-02-24 09:55:00,36.12,36.13,36.04,36.06,15400.0,27.7415,27.7492,27.6801,27.6955,15400.0
2006-02-24 10:00:00,36.06,36.06,36.01,36.04,47000.0,27.6955,27.6955,27.657,27.6801,47000.0
2006-02-24 10:05:00,36.07,36.07,36.02,36.07,21800.0,27.7031,27.7031,27.6647,27.7031,21800.0
2006-02-24 10:10:00,36.08,36.11,36.03,36.03,9600.0,27.7108,27.7339,27.6724,27.6724,9600.0
2006-02-24 10:15:00,36.02,36.03,35.9,35.9,38000.0,27.6647,27.6724,27.5726,27.5726,38000.0
2006-02-24 10:20:00,35.91,35.95,35.84,35.9,31100.0,27.5802,27.611,27.5265,27.5726,31100.0
2006-02-24 10:25:00,35.89,36.02,35.89,35.97,25400.0,27.5649,27.6647,27.5649,27.6263,25400.0
2006-02-24 10:30:00,35.96,35.97,35.91,35.91,9200.0,27.6186,27.6263,27.5802,27.5802,9200.0
2006-02-24 10:35:00,35.91,35.94,35.84,35.85,21500.0,27.5802,27.6033,27.5265,27.5342,21500.0
2006-02-24 10:40:00,35.83,35.93,35.82,35.91,19200.0,27.5188,27.5956,27.5111,27.5802,19200.0
2006-02-24 10:45:00,35.9,35.95,35.9,35.91,23200.0,27.5726,27.611,27.5726,27.5802,23200.0
2006-02-24 10:50:00,35.89,35.93,35.87,35.91,14700.0,27.5649,27.5956,27.5495,27.5802,14700.0
2006-02-24 10:55:00,35.91,35.91,35.81,35.85,7200.0,27.5802,27.5802,27.5034,27.5342,7200.0
2006-02-24 11:00:00,35.85,35.9,35.85,35.88,14900.0,27.5342,27.5726,27.5342,27.5572,14900.0
2006-02-24 11:05:00,35.86,35.92,35.86,35.91,8700.0,27.5418,27.5879,27.5418,27.5802,8700.0
2006-02-24 11:10:00,35.92,35.95,35.92,35.95,7000.0,27.5879,27.611,27.5879,27.611,7000.0
2006-02-24 11:15:00,35.96,36.01,35.94,36.0,8800.0,27.6186,27.657,27.6033,27.6494,8800.0
2006-02-24 11:20:00,36.0,36.06,36.0,36.04,4400.0,27.6494,27.6955,27.6494,27.6801,4400.0
2006-02-24 11:25:00,36.06,36.11,36.06,36.07,13800.0,27.6955,27.7339,27.6955,27.7031,13800.0
2006-02-24 11:30:00,36.08,36.08,36.02,36.05,8400.0,27.7108,27.7108,27.6647,27.6878,8400.0
2006-02-24 11:35:00,36.05,36.1,36.05,36.1,7900.0,27.6878,27.7262,27.6878,27.7262,7900.0
2006-02-24 11:40:00,36.09,36.1,35.96,35.96,7100.0,27.7185,27.7262,27.6186,27.6186,7100.0
2006-02-24 11:45:00,35.99,36.0,35.92,35.95,6300.0,27.6417,27.6494,27.5879,27.611,6300.0
2006-02-24 11:50:00,35.95,35.96,35.93,35.96,6100.0,27.611,27.6186,27.5956,27.6186,6100.0
2006-02-24 11:55:00,35.96,35.99,35.95,35.97,4700.0,27.6186,27.6417,27.611,27.6263,4700.0
2006-02-24 12:00:00,35.96,35.98,35.96,35.98,5500.0,27.6186,27.634,27.6186,27.634,5500.0
2006-02-24 12:05:00,35.98,35.99,35.97,35.97,5700.0,27.634,27.6417,27.6263,27.6263,5700.0
2006-02-24 12:10:00,35.97,35.97,35.94,35.94,3500.0,27.6263,27.6263,27.6033,27.6033,3500.0
2006-02-24 12:15:00,35.94,35.94,35.92,35.94,5700.0,27.6033,27.6033,27.5879,27.6033,5700.0
2006-02-24 12:20:00,35.94,35.95,35.94,35.94,4900.0,27.6033,27.611,27.6033,27.6033,4900.0
2006-02-24 12:25:00,35.94,35.96,35.94,35.96,7700.0,27.6033,27.6186,27.6033,27.6186,7700.0
2006-02-24 12:30:00,35.95,36.0,35.94,36.0,11600.0,27.611,27.6494,27.6033,27.6494,11600.0
2006-02-24 12:35:00,36.0,36.02,35.99,36.02,3900.0,27.6494,27.6647,27.6417,27.6647,3900.0
2006-02-24 12:40:00,36.02,36.13,36.0,36.11,22100.0,27.6647,27.7492,27.6494,27.7339,22100.0
2006-02-24 12:45:00,36.11,36.11,36.09,36.09,3100.0,27.7339,27.7339,27.7185,27.7185,3100.0
2006-02-24 12:50:00,36.08,36.08,36.03,36.07,6300.0,27.7108,27.7108,27.6724,27.7031,6300.0
2006-02-24 12:55:00,36.07,36.1,36.07,36.1,6200.0,27.7031,27.7262,27.7031,27.7262,6200.0
2006-02-24 13:00:00,36.1,36.1,36.03,36.03,10300.0,27.7262,27.7262,27.6724,27.6724,10300.0
2006-02-24 13:05:00,36.03,36.04,35.99,36.03,7000.0,27.6724,27.6801,27.6417,27.6724,7000.0
2006-02-24 13:10:00,36.02,36.02,35.95,35.99,4300.0,27.6647,27.6647,27.611,27.6417,4300.0
2006-02-24 13:15:00,35.97,36.02,35.96,36.0,6900.0,27.6263,27.6647,27.6186,27.6494,6900.0
2006-02-24 13:20:00,36.0,36.01,35.99,36.01,3300.0,27.6494,27.657,27.6417,27.657,3300.0
2006-02-24 13:25:00,36.01,36.01,35.94,35.98,9600.0,27.657,27.657,27.6033,27.634,9600.0
2006-02-24 13:30:00,35.99,36.0,35.93,35.94,3800.0,27.6417,27.6494,27.5956,27.6033,3800.0
2006-02-24 13:35:00,35.94,35.99,35.94,35.98,3700.0,27.6033,27.6417,27.6033,27.634,3700.0
2006-02-24 13:40:00,35.98,35.98,35.9,35.9,3600.0,27.634,27.634,27.5726,27.5726,3600.0
2006-02-24 13:45:00,35.9,35.97,35.9,35.97,10100.0,27.5726,27.6263,27.5726,27.6263,10100.0
2006-02-24 13:50:00,35.95,35.97,35.95,35.95,1700.0,27.611,27.6263,27.611,27.611,1700.0
2006-02-24 13:55:00,35.95,35.95,35.91,35.92,2100.0,27.611,27.611,27.5802,27.5879,2100.0
2006-02-24 14:00:00,35.92,35.96,35.91,35.96,8400.0,27.5879,27.6186,27.5802,27.6186,8400.0
2006-02-24 14:05:00,35.95,36.01,35.95,36.01,8600.0,27.611,27.657,27.611,27.657,8600.0
2006-02-24 14:10:00,36.0,36.05,36.0,36.05,8000.0,27.6494,27.6878,27.6494,27.6878,8000.0
2006-02-24 14:15:00,36.05,36.08,36.03,36.06,10100.0,27.6878,27.7108,27.6724,27.6955,10100.0
2006-02-24 14:20:00,36.06,36.09,36.06,36.07,7100.0,27.6955,27.7185,27.6955,27.7031,7100.0
2006-02-24 14:25:00,36.07,36.09,36.07,36.08,10600.0,27.7031,27.7185,27.7031,27.7108,10600.0
2006-02-24 14:30:00,36.07,36.08,36.02,36.04,13400.0,27.7031,27.7108,27.6647,27.6801,13400.0
2006-02-24 14:35:00,36.04,36.08,36.04,36.08,18500.0,27.6801,27.7108,27.6801,27.7108,18500.0
2006-02-24 14:40:00,36.08,36.08,36.06,36.07,9700.0,27.7108,27.7108,27.6955,27.7031,9700.0
2006-02-24 14:45:00,36.06,36.06,36.0,36.0,9300.0,27.6955,27.6955,27.6494,27.6494,9300.0
2006-02-24 14:50:00,36.0,36.01,35.97,36.0,25400.0,27.6494,27.657,27.6263,27.6494,25400.0
2006-02-24 14:55:00,36.01,36.04,36.01,36.02,13700.0,27.657,27.6801,27.657,27.6647,13700.0
2006-02-24 15:00:00,36.03,36.06,36.03,36.05,12900.0,27.6724,27.6955,27.6724,27.6878,12900.0
2006-02-24 15:05:00,36.05,36.05,36.0,36.02,15300.0,27.6878,27.6878,27.6494,27.6647,15300.0
2006-02-24 15:10:00,36.02,36.06,36.02,36.04,12600.0,27.6647,27.6955,27.6647,27.6801,12600.0
2006-02-24 15:15:00,36.03,36.04,36.02,36.03,12800.0,27.6724,27.6801,27.6647,27.6724,12800.0
2006-02-24 15:20:00,36.03,36.03,35.99,36.01,10800.0,27.6724,27.6724,27.6417,27.657,10800.0
2006-02-24 15:25:00,36.01,36.02,35.95,36.02,23700.0,27.657,27.6647,27.611,27.6647,23700.0
2006-02-24 15:30:00,36.01,36.01,35.93,35.95,16900.0,27.657,27.657,27.5956,27.611,16900.0
2006-02-24 15:35:00,35.95,35.95,35.94,35.95,18400.0,27.611,27.611,27.6033,27.611,18400.0
2006-02-24 15:40:00,35.95,36.02,35.94,36.02,24500.0,27.611,27.6647,27.6033,27.6647,24500.0
2006-02-24 15:45:00,36.02,36.1,36.02,36.1,44500.0,27.6647,27.7262,27.6647,27.7262,44500.0
2006-02-24 15:50:00,36.12,36.17,36.1,36.14,65100.0,27.7415,27.7799,27.7262,27.7569,65100.0
2006-02-24 15:55:00,36.13,36.14,36.09,36.09,32000.0,27.7492,27.7569,27.7185,27.7185,32000.0
2006-02-27 09:30:00,35.78,35.79,35.37,35.56,80300.0,27.4804,27.4881,27.1655,27.3114,80300.0
2006-02-27 09:35:00,35.58,35.8,35.55,35.71,29200.0,27.3268,27.4958,27.3038,27.4266,29200.0
2006-02-27 09:40:00,35.72,35.8,35.58,35.6,17600.0,27.4343,27.4958,27.3268,27.3422,17600.0
2006-02-27 09:45:00,35.6,35.86,35.6,35.78,23800.0,27.3422,27.5418,27.3422,27.4804,23800.0
2006-02-27 09:50:00,35.73,35.74,35.49,35.66,13800.0,27.442,27.4497,27.2577,27.3882,13800.0
2006-02-27 09:55:00,35.66,35.67,35.45,35.45,19900.0,27.3882,27.3959,27.2269,27.2269,19900.0
2006-02-27 10:00:00,35.44,35.45,35.21,35.31,76600.0,27.2193,27.2269,27.0426,27.1194,76600.0
2006-02-27 10:05:00,35.31,35.32,35.12,35.3,39500.0,27.1194,27.1271,26.9735,27.1117,39500.0
2006-02-27 10:10:00,35.31,35.35,35.17,35.31,33200.0,27.1194,27.1501,27.0119,27.1194,33200.0
2006-02-27 10:15:00,35.3,35.3,35.1,35.11,52500.0,27.1117,27.1117,26.9581,26.9658,52500.0
2006-02-27 10:20:00,35.05,35.17,35.0,35.03,49800.0,26.9197,27.0119,26.8813,26.9044,49800.0
2006-02-27 10:25:00,35.03,35.1,35.01,35.06,58500.0,26.9044,26.9581,26.889,26.9274,58500.0
2006-02-27 10:30:00,35.05,35.29,35.05,35.29,22200.0,26.9197,27.1041,26.9197,27.1041,22200.0
2006-02-27 10:35:00,35.26,35.37,35.26,35.37,26200.0,27.081,27.1655,27.081,27.1655,26200.0
2006-02-27 10:40:00,35.37,35.51,35.35,35.5,22600.0,27.1655,27.273,27.1501,27.2653,22600.0
2006-02-27 10:45:00,35.5,35.57,35.41,35.46,44700.0,27.2653,27.3191,27.1962,27.2346,44700.0
2006-02-27 10:50:00,35.43,35.47,35.35,35.35,32900.0,27.2116,27.2423,27.1501,27.1501,32900.0
2006-02-27 10:55:00,35.39,35.48,35.39,35.46,12900.0,27.1809,27.25,27.1809,27.2346,12900.0
2006-02-27 11:00:00,35.44,35.45,35.3,35.34,24900.0,27.2193,27.2269,27.1117,27.1425,24900.0
2006-02-27 11:05:00,35.34,35.4,35.28,35.4,21000.0,27.1425,27.1885,27.0964,27.1885,21000.0
2006-02-27 11:10:00,35.38,35.62,35.38,35.62,23000.0,27.1732,27.3575,27.1732,27.3575,23000.0
2006-02-27 11:15:00,35.6,35.68,35.5,35.63,27600.0,27.3422,27.4036,27.2653,27.3652,27600.0
2006-02-27 11:20:00,35.63,35.86,35.63,35.86,29700.0,27.3652,27.5418,27.3652,27.5418,29700.0
2006-02-27 11:25:00,35.82,35.9,35.8,35.84,49100.0,27.5111,27.5726,27.4958,27.5265,49100.0
2006-02-27 11:30:00,35.84,35.94,35.82,35.89,35900.0,27.5265,27.6033,27.5111,27.5649,35900.0
2006-02-27 11:35:00,35.89,35.89,35.74,35.8,20400.0,27.5649,27.5649,27.4497,27.4958,20400.0
2006-02-27 11:40:00,35.8,35.82,35.65,35.65,16200.0,27.4958,27.5111,27.3806,27.3806,16200.0
2006-02-27 11:45:00,35.66,35.9,35.59,35.59,18500.0,27.3882,27.5726,27.3345,27.3345,18500.0
2006-02-27 11:50:00,35.59,35.66,35.59,35.64,18700.0,27.3345,27.3882,27.3345,27.3729,18700.0
2006-02-27 11:55:00,35.64,35.68,35.61,35.61,30700.0,27.3729,27.4036,27.3498,27.3498,30700.0
2006-02-27 12:00:00,35.61,35.65,35.57,35.65,15300.0,27.3498,27.3806,27.3191,27.3806,15300.0
2006-02-27 12:05:00,35.65,35.73,35.64,35.73,18200.0,27.3806,27.442,27.3729,27.442,18200.0
2006-02-27 12:10:00,35.74,35.74,35.69,35.71,9700.0,27.4497,27.4497,27.4113,27.4266,9700.0
2006-02-27 12:15:00,35.7,35.7,35.67,35.7,18600.0,27.419,27.419,27.3959,27.419,18600.0
2006-02-27 12:20:00,35.68,35.69,35.61,35.64,16300.0,27.4036,27.4113,27.3498,27.3729,16300.0
2006-02-27 12:25:00,35.63,35.68,35.52,35.67,12200.0,27.3652,27.4036,27.2807,27.3959,12200.0
2006-02-27 12:30:00,35.66,35.66,35.63,35.66,10300.0,27.3882,27.3882,27.3652,27.3882,10300.0
2006-02-27 12:35:00,35.65,35.68,35.64,35.68,6000.0,27.3806,27.4036,27.3729,27.4036,6000.0
2006-02-27 12:40:00,35.66,35.67,35.63,35.66,19300.0,27.3882,27.3959,27.3652,27.3882,19300.0
2006-02-27 12:45:00,35.65,35.67,35.51,35.53,31000.0,27.3806,27.3959,27.273,27.2884,31000.0
2006-02-27 12:50:00,35.53,35.54,35.43,35.48,28300.0,27.2884,27.2961,27.2116,27.25,28300.0
2006-02-27 12:55:00,35.48,35.53,35.48,35.52,9100.0,27.25,27.2884,27.25,27.2807,9100.0
2006-02-27 13:00:00,35.5,35.57,35.5,35.56,11600.0,27.2653,27.3191,27.2653,27.3114,11600.0
2006-02-27 13:05:00,35.55,35.57,35.48,35.49,17000.0,27.3038,27.3191,27.25,27.2577,17000.0
2006-02-27 13:10:00,35.47,35.48,35.44,35.44,18100.0,27.2423,27.25,27.2193,27.2193,18100.0
2006-02-27 13:15:00,35.44,35.44,35.39,35.41,19700.0,27.2193,27.2193,27.1809,27.1962,19700.0
2006-02-27 13:20:00,35.4,35.43,35.4,35.43,14600.0,27.1885,27.2116,27.1885,27.2116,14600.0
2006-02-27 13:25:00,35.42,35.43,35.36,35.43,15100.0,27.2039,27.2116,27.1578,27.2116,15100.0
2006-02-27 13:30:00,35.41,35.54,35.41,35.53,10900.0,27.1962,27.2961,27.1962,27.2884,10900.0
2006-02-27 13:35:00,35.54,35.57,35.5,35.57,13600.0,27.2961,27.3191,27.2653,27.3191,13600.0
2006-02-27 13:40:00,35.55,35.55,35.53,35.53,14400.0,27.3038,27.3038,27.2884,27.2884,14400.0
2006-02-27 13:45:00,35.53,35.53,35.48,35.5,10200.0,27.2884,27.2884,27.25,27.2653,10200.0
2006-02-27 13:50:00,35.49,35.51,35.49,35.5,17100.0,27.2577,27.273,27.2577,27.2653,17100.0
2006-02-27 13:55:00,35.48,35.51,35.46,35.48,10200.0,27.25,27.273,27.2346,27.25,10200.0
2006-02-27 14:00:00,35.47,35.54,35.46,35.54,28000.0,27.2423,27.2961,27.2346,27.2961,28000.0
2006-02-27 14:05:00,35.53,35.55,35.45,35.46,25000.0,27.2884,27.3038,27.2269,27.2346,25000.0
2006-02-27 14:10:00,35.45,35.46,35.42,35.46,13600.0,27.2269,27.2346,27.2039,27.2346,13600.0
2006-02-27 14:15:00,35.46,35.51,35.44,35.51,21000.0,27.2346,27.273,27.2193,27.273,21000.0
2006-02-27 14:20:00,35.49,35.53,35.48,35.49,8000.0,27.2577,27.2884,27.25,27.2577,8000.0
2006-02-27 14:25:00,35.49,35.56,35.47,35.52,15900.0,27.2577,27.3114,27.2423,27.2807,15900.0
2006-02-27 14:30:00,35.52,35.54,35.48,35.52,14800.0,27.2807,27.2961,27.25,27.2807,14800.0
2006-02-27 14:35:00,35.5,35.56,35.47,35.54,13800.0,27.2653,27.3114,27.2423,27.2961,13800.0
2006-02-27 14:40:00,35.53,35.61,35.47,35.57,19200.0,27.2884,27.3498,27.2423,27.3191,19200.0
2006-02-27 14:45:00,35.56,35.56,35.51,35.53,15100.0,27.3114,27.3114,27.273,27.2884,15100.0
2006-02-27 14:50:00,35.51,35.51,35.44,35.44,18500.0,27.273,27.273,27.2193,27.2193,18500.0
2006-02-27 14:55:00,35.44,35.46,35.41,35.43,14500.0,27.2193,27.2346,27.1962,27.2116,14500.0
2006-02-27 15:00:00,35.42,35.47,35.4,35.43,15800.0,27.2039,27.2423,27.1885,27.2116,15800.0
2006-02-27 15:05:00,35.42,35.45,35.37,35.38,26100.0,27.2039,27.2269,27.1655,27.1732,26100.0
2006-02-27 15:10:00,35.38,35.4,35.3,35.32,18100.0,27.1732,27.1885,27.1117,27.1271,18100.0
2006-02-27 15:15:00,35.3,35.38,35.28,35.38,15700.0,27.1117,27.1732,27.0964,27.1732,15700.0
2006-02-27 15:20:00,35.38,35.38,35.32,35.32,19600.0,27.1732,27.1732,27.1271,27.1271,19600.0
2006-02-27 15:25:00,35.31,35.38,35.3,35.34,20800.0,27.1194,27.1732,27.1117,27.1425,20800.0
2006-02-27 15:30:00,35.33,35.33,35.27,35.3,49100.0,27.1348,27.1348,27.0887,27.1117,49100.0
2006-02-27 15:35:00,35.29,35.4,35.29,35.35,42700.0,27.1041,27.1885,27.1041,27.1501,42700.0
2006-02-27 15:40:00,35.35,35.4,35.35,35.36,47300.0,27.1501,27.1885,27.1501,27.1578,47300.0
2006-02-27 15:45:00,35.36,35.37,35.28,35.31,59200.0,27.1578,27.1655,27.0964,27.1194,59200.0
2006-02-27 15:50:00,35.31,35.33,35.26,35.27,42700.0,27.1194,27.1348,27.081,27.0887,42700.0
2006-02-27 15:55:00,35.27,35.3,35.24,35.24,75300.0,27.0887,27.1117,27.0657,27.0657,75300.0
2006-02-28 09:30:00,35.0,35.09,34.65,34.95,65500.0,26.8813,26.9505,26.6125,26.8429,65500.0
2006-02-28 09:35:00,34.92,35.19,34.87,35.19,32500.0,26.8199,27.0273,26.7815,27.0273,32500.0
2006-02-28 09:40:00,35.19,35.2,34.82,35.1,35400.0,27.0273,27.0349,26.7431,26.9581,35400.0
2006-02-28 09:45:00,35.07,35.28,34.88,35.1,28000.0,26.9351,27.0964,26.7892,26.9581,28000.0
2006-02-28 09:50:00,35.06,35.12,34.88,34.98,21600.0,26.9274,26.9735,26.7892,26.866,21600.0
2006-02-28 09:55:00,34.97,35.0,34.9,34.92,19900.0,26.8583,26.8813,26.8045,26.8199,19900.0
2006-02-28 10:00:00,34.95,34.95,34.78,34.85,58800.0,26.8429,26.8429,26.7124,26.7661,58800.0
2006-02-28 10:05:00,34.85,34.86,34.75,34.75,30500.0,26.7661,26.7738,26.6893,26.6893,30500.0
2006-02-28 10:10:00,34.75,34.82,34.7,34.73,22600.0,26.6893,26.7431,26.6509,26.674,22600.0
2006-02-28 10:15:00,34.73,34.79,34.73,34.78,36300.0,26.674,26.72,26.674,26.7124,36300.0
2006-02-28 10:20:00,34.79,34.88,34.79,34.84,18100.0,26.72,26.7892,26.72,26.7584,18100.0
2006-02-28 10:25:00,34.84,34.88,34.74,34.74,44300.0,26.7584,26.7892,26.6816,26.6816,44300.0
2006-02-28 10:30:00,34.73,34.77,34.67,34.77,28400.0,26.674,26.7047,26.6279,26.7047,28400.0
2006-02-28 10:35:00,34.77,34.77,34.41,34.49,45900.0,26.7047,26.7047,26.4282,26.4896,45900.0
2006-02-28 10:40:00,34.5,34.56,34.5,34.53,34100.0,26.4973,26.5434,26.4973,26.5204,34100.0
2006-02-28 10:45:00,34.52,34.57,34.46,34.57,42500.0,26.5127,26.5511,26.4666,26.5511,42500.0
2006-02-28 10:50:00,34.57,34.64,34.51,34.52,27500.0,26.5511,26.6048,26.505,26.5127,27500.0
2006-02-28 10:55:00,34.56,34.59,34.38,34.38,27200.0,26.5434,26.5664,26.4051,26.4051,27200.0
2006-02-28 11:00:00,34.41,34.46,34.35,34.4,34600.0,26.4282,26.4666,26.3821,26.4205,34600.0
2006-02-28 11:05:00,34.4,34.43,34.35,34.4,29200.0,26.4205,26.4435,26.3821,26.4205,29200.0
2006-02-28 11:10:00,34.4,34.4,34.29,34.32,45100.0,26.4205,26.4205,26.336,26.3591,45100.0
2006-02-28 11:15:00,34.32,34.32,34.3,34.3,19600.0,26.3591,26.3591,26.3437,26.3437,19600.0
2006-02-28 11:20:00,34.3,34.34,34.28,34.32,47300.0,26.3437,26.3744,26.3283,26.3591,47300.0
2006-02-28 11:25:00,34.35,34.35,34.3,34.34,23000.0,26.3821,26.3821,26.3437,26.3744,23000.0
2006-02-28 11:30:00,34.34,34.34,34.25,34.3,28700.0,26.3744,26.3744,26.3053,26.3437,28700.0
2006-02-28 11:35:00,34.3,34.3,34.19,34.24,29800.0,26.3437,26.3437,26.2592,26.2976,29800.0
2006-02-28 11:40:00,34.23,34.29,34.15,34.19,42200.0,26.2899,26.336,26.2285,26.2592,42200.0
2006-02-28 11:45:00,34.2,34.28,34.19,34.28,21300.0,26.2669,26.3283,26.2592,26.3283,21300.0
2006-02-28 11:50:00,34.28,34.29,34.2,34.28,22000.0,26.3283,26.336,26.2669,26.3283,22000.0
2006-02-28 11:55:00,34.27,34.33,34.27,34.3,23200.0,26.3207,26.3667,26.3207,26.3437,23200.0
2006-02-28 12:00:00,34.3,34.3,34.2,34.2,25000.0,26.3437,26.3437,26.2669,26.2669,25000.0
2006-02-28 12:05:00,34.2,34.21,34.1,34.21,42700.0,26.2669,26.2746,26.1901,26.2746,42700.0
2006-02-28 12:10:00,34.21,34.28,34.16,34.17,29300.0,26.2746,26.3283,26.2362,26.2439,29300.0
2006-02-28 12:15:00,34.17,34.26,34.16,34.23,23700.0,26.2439,26.313,26.2362,26.2899,23700.0
2006-02-28 12:20:00,34.26,34.26,34.21,34.24,8700.0,26.313,26.313,26.2746,26.2976,8700.0
2006-02-28 12:25:00,34.26,34.26,34.21,34.21,5800.0,26.313,26.313,26.2746,26.2746,5800.0
2006-02-28 12:30:00,34.21,34.24,34.13,34.14,17700.0,26.2746,26.2976,26.2131,26.2208,17700.0
2006-02-28 12:35:00,34.13,34.19,34.13,34.16,13600.0,26.2131,26.2592,26.2131,26.2362,13600.0
2006-02-28 12:40:00,34.15,34.16,34.1,34.14,23200.0,26.2285,26.2362,26.1901,26.2208,23200.0
2006-02-28 12:45:00,34.14,34.21,34.12,34.19,25400.0,26.2208,26.2746,26.2055,26.2592,25400.0
2006-02-28 12:50:00,34.19,34.2,34.15,34.2,29700.0,26.2592,26.2669,26.2285,26.2669,29700.0
2006-02-28 12:55:00,34.18,34.24,34.18,34.23,23300.0,26.2515,26.2976,26.2515,26.2899,23300.0
2006-02-28 13:00:00,34.22,34.31,34.21,34.31,16500.0,26.2823,26.3514,26.2746,26.3514,16500.0
2006-02-28 13:05:00,34.28,34.34,34.28,34.32,21200.0,26.3283,26.3744,26.3283,26.3591,21200.0
2006-02-28 13:10:00,34.33,34.34,34.3,34.32,20500.0,26.3667,26.3744,26.3437,26.3591,20500.0
2006-02-28 13:15:00,34.3,34.34,34.28,34.3,19700.0,26.3437,26.3744,26.3283,26.3437,19700.0
2006-02-28 13:20:00,34.3,34.33,34.25,34.32,19400.0,26.3437,26.3667,26.3053,26.3591,19400.0
2006-02-28 13:25:00,34.33,34.39,34.33,34.38,25700.0,26.3667,26.4128,26.3667,26.4051,25700.0
2006-02-28 13:30:00,34.38,34.53,34.38,34.5,27400.0,26.4051,26.5204,26.4051,26.4973,27400.0
2006-02-28 13:35:00,34.52,34.53,34.43,34.46,35200.0,26.5127,26.5204,26.4435,26.4666,35200.0
2006-02-28 13:40:00,34.45,34.45,34.33,34.37,17000.0,26.4589,26.4589,26.3667,26.3975,17000.0
2006-02-28 13:45:00,34.35,34.37,34.26,34.26,14500.0,26.3821,26.3975,26.313,26.313,14500.0
2006-02-28 13:50:00,34.26,34.35,34.26,34.35,30100.0,26.313,26.3821,26.313,26.3821,30100.0
2006-02-28 13:55:00,34.34,34.34,34.2,34.23,27700.0,26.3744,26.3744,26.2669,26.2899,27700.0
2006-02-28 14:00:00,34.22,34.29,34.19,34.27,22000.0,26.2823,26.336,26.2592,26.3207,22000.0
2006-02-28 14:05:00,34.28,34.3,34.25,34.27,11900.0,26.3283,26.3437,26.3053,26.3207,11900.0
2006-02-28 14:10:00,34.26,34.26,34.2,34.2,11400.0,26.313,26.313,26.2669,26.2669,11400.0
2006-02-28 14:15:00,34.21,34.21,34.17,34.21,19300.0,26.2746,26.2746,26.2439,26.2746,19300.0
2006-02-28 14:20:00,34.2,34.23,34.16,34.2,23700.0,26.2669,26.2899,26.2362,26.2669,23700.0
2006-02-28 14:25:00,34.2,34.24,34.18,34.23,13000.0,26.2669,26.2976,26.2515,26.2899,13000.0
2006-02-28 14:30:00,34.23,34.24,34.21,34.24,18100.0,26.2899,26.2976,26.2746,26.2976,18100.0
2006-02-28 14:35:00,34.24,34.25,34.2,34.25,15100.0,26.2976,26.3053,26.2669,26.3053,15100.0
2006-02-28 14:40:00,34.25,34.31,34.25,34.27,32400.0,26.3053,26.3514,26.3053,26.3207,32400.0
2006-02-28 14:45:00,34.27,34.3,34.23,34.24,20600.0,26.3207,26.3437,26.2899,26.2976,20600.0
2006-02-28 14:50:00,34.23,34.25,34.17,34.25,27900.0,26.2899,26.3053,26.2439,26.3053,27900.0
2006-02-28 14:55:00,34.24,34.25,34.14,34.16,49800.0,26.2976,26.3053,26.2208,26.2362,49800.0
2006-02-28 15:00:00,34.16,34.22,34.15,34.2,33300.0,26.2362,26.2823,26.2285,26.2669,33300.0
2006-02-28 15:05:00,34.2,34.2,34.1,34.11,22500.0,26.2669,26.2669,26.1901,26.1978,22500.0
2006-02-28 15:10:00,34.11,34.17,34.08,34.14,20600.0,26.1978,26.2439,26.1747,26.2208,20600.0
2006-02-28 15:15:00,34.14,34.19,34.12,34.16,34700.0,26.2208,26.2592,26.2055,26.2362,34700.0
2006-02-28 15:20:00,34.16,34.18,34.12,34.16,36700.0,26.2362,26.2515,26.2055,26.2362,36700.0
2006-02-28 15:25:00,34.15,34.16,34.05,34.16,51200.0,26.2285,26.2362,26.1517,26.2362,51200.0
2006-02-28 15:30:00,34.16,34.2,34.15,34.16,42500.0,26.2362,26.2669,26.2285,26.2362,42500.0
2006-02-28 15:35:00,34.16,34.19,34.08,34.19,54900.0,26.2362,26.2592,26.1747,26.2592,54900.0
2006-02-28 15:40:00,34.2,34.2,34.14,34.19,54000.0,26.2669,26.2669,26.2208,26.2592,54000.0
2006-02-28 15:45:00,34.19,34.27,34.18,34.23,65100.0,26.2592,26.3207,26.2515,26.2899,65100.0
2006-02-28 15:50:00,34.24,34.24,34.07,34.08,65800.0,26.2976,26.2976,26.1671,26.1747,65800.0
2006-02-28 15:55:00,34.07,34.13,34.07,34.1,67700.0,26.1671,26.2131,26.1671,26.1901,67700.0
2006-03-01 09:30:00,34.25,34.31,33.97,33.97,75300.0,26.3053,26.3514,26.0903,26.0903,75300.0
2006-03-01 09:35:00,33.97,34.05,33.87,34.05,60000.0,26.0903,26.1517,26.0134,26.1517,60000.0
2006-03-01 09:40:00,34.05,34.15,33.97,33.97,51300.0,26.1517,26.2285,26.0903,26.0903,51300.0
2006-03-01 09:45:00,33.98,34.0,33.9,33.99,30100.0,26.0979,26.1133,26.0365,26.1056,30100.0
2006-03-01 09:50:00,33.99,34.06,33.92,33.98,29300.0,26.1056,26.1594,26.0518,26.0979,29300.0
2006-03-01 09:55:00,33.98,34.08,33.98,34.0,22900.0,26.0979,26.1747,26.0979,26.1133,22900.0
2006-03-01 10:00:00,34.0,34.07,34.0,34.01,19900.0,26.1133,26.1671,26.1133,26.121,19900.0
2006-03-01 10:05:00,34.01,34.02,33.96,33.98,23400.0,26.121,26.1287,26.0826,26.0979,23400.0
2006-03-01 10:10:00,33.96,34.07,33.96,34.0,23600.0,26.0826,26.1671,26.0826,26.1133,23600.0
2006-03-01 10:15:00,34.0,34.03,33.86,33.9,75400.0,26.1133,26.1363,26.0058,26.0365,75400.0
2006-03-01 10:20:00,33.88,33.99,33.88,33.99,26800.0,26.0211,26.1056,26.0211,26.1056,26800.0
2006-03-01 10:25:00,34.0,34.01,33.93,33.95,42600.0,26.1133,26.121,26.0595,26.0749,42600.0
2006-03-01 10:30:00,33.94,33.98,33.91,33.94,19200.0,26.0672,26.0979,26.0442,26.0672,19200.0
2006-03-01 10:35:00,33.94,33.98,33.93,33.97,15100.0,26.0672,26.0979,26.0595,26.0903,15100.0
2006-03-01 10:40:00,33.97,33.98,33.92,33.96,15400.0,26.0903,26.0979,26.0518,26.0826,15400.0
2006-03-01 10:45:00,33.98,34.02,33.96,33.99,29900.0,26.0979,26.1287,26.0826,26.1056,29900.0
2006-03-01 10:50:00,33.99,34.05,33.98,34.01,29300.0,26.1056,26.1517,26.0979,26.121,29300.0
2006-03-01 10:55:00,34.01,34.04,33.99,34.01,16000.0,26.121,26.144,26.1056,26.121,16000.0
2006-03-01 11:00:00,34.0,34.08,34.0,34.06,15800.0,26.1133,26.1747,26.1133,26.1594,15800.0
2006-03-01 11:05:00,34.04,34.06,33.95,34.06,49800.0,26.144,26.1594,26.0749,26.1594,49800.0
2006-03-01 11:10:00,34.05,34.05,33.99,34.01,18800.0,26.1517,26.1517,26.1056,26.121,18800.0
2006-03-01 11:15:00,34.01,34.01,33.9,33.96,33200.0,26.121,26.121,26.0365,26.0826,33200.0
2006-03-01 11:20:00,33.93,34.0,33.92,33.94,21500.0,26.0595,26.1133,26.0518,26.0672,21500.0
2006-03-01 11:25:00,33.92,33.96,33.91,33.91,20700.0,26.0518,26.0826,26.0442,26.0442,20700.0
2006-03-01 11:30:00,33.89,33.92,33.89,33.92,18600.0,26.0288,26.0518,26.0288,26.0518,18600.0
2006-03-01 11:35:00,33.92,34.0,33.92,33.97,17600.0,26.0518,26.1133,26.0518,26.0903,17600.0
2006-03-01 11:40:00,33.97,33.99,33.93,33.93,12900.0,26.0903,26.1056,26.0595,26.0595,12900.0
2006-03-01 11:45:00,33.92,33.98,33.92,33.95,21500.0,26.0518,26.0979,26.0518,26.0749,21500.0
2006-03-01 11:50:00,33.96,33.97,33.93,33.94,8100.0,26.0826,26.0903,26.0595,26.0672,8100.0
2006-03-01 11:55:00,33.94,33.96,33.92,33.96,12000.0,26.0672,26.0826,26.0518,26.0826,12000.0
2006-03-01 12:00:00,33.97,33.97,33.94,33.96,16800.0,26.0903,26.0903,26.0672,26.0826,16800.0
2006-03-01 12:05:00,33.94,33.97,33.94,33.94,10600.0,26.0672,26.0903,26.0672,26.0672,10600.0
2006-03-01 12:10:00,33.94,33.96,33.9,33.92,16700.0,26.0672,26.0826,26.0365,26.0518,16700.0
2006-03-01 12:15:00,33.92,33.95,33.89,33.94,10700.0,26.0518,26.0749,26.0288,26.0672,10700.0
2006-03-01 12:20:00,33.93,33.95,33.9,33.92,28300.0,26.0595,26.0749,26.0365,26.0518,28300.0
2006-03-01 12:25:00,33.91,33.93,33.91,33.91,9300.0,26.0442,26.0595,26.0442,26.0442,9300.0
2006-03-01 12:30:00,33.91,33.91,33.62,33.73,181000.0,26.0442,26.0442,25.8214,25.9059,181000.0
2006-03-01 12:35:00,33.74,33.78,33.68,33.7,50000.0,25.9136,25.9443,25.8675,25.8829,50000.0
2006-03-01 12:40:00,33.69,33.76,33.68,33.74,44500.0,25.8752,25.929,25.8675,25.9136,44500.0
2006-03-01 12:45:00,33.73,33.74,33.7,33.73,17200.0,25.9059,25.9136,25.8829,25.9059,17200.0
2006-03-01 12:50:00,33.72,33.75,33.71,33.72,15500.0,25.8982,25.9213,25.8906,25.8982,15500.0
2006-03-01 12:55:00,33.71,33.74,33.71,33.73,8100.0,25.8906,25.9136,25.8906,25.9059,8100.0
2006-03-01 13:00:00,33.73,33.75,33.71,33.75,14600.0,25.9059,25.9213,25.8906,25.9213,14600.0
2006-03-01 13:05:00,33.75,33.77,33.69,33.74,18500.0,25.9213,25.9366,25.8752,25.9136,18500.0
2006-03-01 13:10:00,33.74,33.81,33.74,33.8,26200.0,25.9136,25.9674,25.9136,25.9597,26200.0
2006-03-01 13:15:00,33.79,33.82,33.78,33.82,8000.0,25.952,25.975,25.9443,25.975,8000.0
2006-03-01 13:20:00,33.79,33.81,33.77,33.79,9500.0,25.952,25.9674,25.9366,25.952,9500.0
2006-03-01 13:25:00,33.78,33.86,33.78,33.86,13000.0,25.9443,26.0058,25.9443,26.0058,13000.0
2006-03-01 13:30:00,33.85,33.86,33.8,33.85,8000.0,25.9981,26.0058,25.9597,25.9981,8000.0
2006-03-01 13:35:00,33.82,33.85,33.8,33.81,6600.0,25.975,25.9981,25.9597,25.9674,6600.0
2006-03-01 13:40:00,33.82,33.84,33.77,33.77,14900.0,25.975,25.9904,25.9366,25.9366,14900.0
2006-03-01 13:45:00,33.75,33.83,33.75,33.81,14900.0,25.9213,25.9827,25.9213,25.9674,14900.0
2006-03-01 13:50:00,33.81,33.83,33.8,33.83,11000.0,25.9674,25.9827,25.9597,25.9827,11000.0
2006-03-01 13:55:00,33.82,33.83,33.79,33.82,15800.0,25.975,25.9827,25.952,25.975,15800.0
2006-03-01 14:00:00,33.81,33.88,33.81,33.88,25000.0,25.9674,26.0211,25.9674,26.0211,25000.0
2006-03-01 14:05:00,33.88,33.89,33.84,33.88,17900.0,26.0211,26.0288,25.9904,26.0211,17900.0
2006-03-01 14:10:00,33.88,33.9,33.84,33.86,17200.0,26.0211,26.0365,25.9904,26.0058,17200.0
2006-03-01 14:15:00,33.85,33.86,33.81,33.83,24400.0,25.9981,26.0058,25.9674,25.9827,24400.0
2006-03-01 14:20:00,33.83,33.84,33.81,33.81,30400.0,25.9827,25.9904,25.9674,25.9674,30400.0
2006-03-01 14:25:00,33.84,33.84,33.8,33.81,13300.0,25.9904,25.9904,25.9597,25.9674,13300.0
2006-03-01 14:30:00,33.79,33.79,33.76,33.77,8500.0,25.952,25.952,25.929,25.9366,8500.0
2006-03-01 14:35:00,33.77,33.82,33.77,33.77,34600.0,25.9366,25.975,25.9366,25.9366,34600.0
2006-03-01 14:40:00,33.76,33.77,33.75,33.77,19100.0,25.929,25.9366,25.9213,25.9366,19100.0
2006-03-01 14:45:00,33.76,33.8,33.76,33.79,14400.0,25.929,25.9597,25.929,25.952,14400.0
2006-03-01 14:50:00,33.79,33.8,33.77,33.8,24500.0,25.952,25.9597,25.9366,25.9597,24500.0
2006-03-01 14:55:00,33.79,33.87,33.79,33.85,45900.0,25.952,26.0134,25.952,25.9981,45900.0
2006-03-01 15:00:00,33.84,33.86,33.84,33.84,15200.0,25.9904,26.0058,25.9904,25.9904,15200.0
2006-03-01 15:05:00,33.85,33.87,33.84,33.87,15200.0,25.9981,26.0134,25.9904,26.0134,15200.0
2006-03-01 15:10:00,33.86,33.97,33.86,33.92,59900.0,26.0058,26.0903,26.0058,26.0518,59900.0
2006-03-01 15:15:00,33.91,33.92,33.89,33.89,28100.0,26.0442,26.0518,26.0288,26.0288,28100.0
2006-03-01 15:20:00,33.88,33.91,33.88,33.9,20300.0,26.0211,26.0442,26.0211,26.0365,20300.0
2006-03-01 15:25:00,33.9,33.91,33.86,33.91,22900.0,26.0365,26.0442,26.0058,26.0442,22900.0
2006-03-01 15:30:00,33.9,33.93,33.88,33.93,35400.0,26.0365,26.0595,26.0211,26.0595,35400.0
2006-03-01 15:35:00,33.74,33.86,33.65,33.85,232300.0,25.9136,26.0058,25.8445,25.9981,232300.0
2006-03-01 15:40:00,33.84,33.85,33.81,33.84,51600.0,25.9904,25.9981,25.9674,25.9904,51600.0
2006-03-01 15:45:00,33.85,33.85,33.83,33.84,42400.0,25.9981,25.9981,25.9827,25.9904,42400.0
2006-03-01 15:50:00,33.84,33.85,33.83,33.85,46400.0,25.9904,25.9981,25.9827,25.9981,46400.0
2006-03-01 15:55:00,33.85,33.85,33.83,33.83,48500.0,25.9981,25.9981,25.9827,25.9827,48500.0
2006-03-02 09:30:00,33.37,33.75,33.34,33.72,58800.0,25.6294,25.9213,25.6064,25.8982,58800.0
2006-03-02 09:35:00,33.72,33.78,33.46,33.46,30500.0,25.8982,25.9443,25.6986,25.6986,30500.0
2006-03-02 09:40:00,33.46,33.6,33.43,33.5,51100.0,25.6986,25.8061,25.6755,25.7293,51100.0
2006-03-02 09:45:00,33.52,33.6,33.44,33.6,50500.0,25.7446,25.8061,25.6832,25.8061,50500.0
2006-03-02 09:50:00,33.58,33.61,33.45,33.46,20300.0,25.7907,25.8138,25.6909,25.6986,20300.0
2006-03-02 09:55:00,33.47,33.52,33.42,33.52,21200.0,25.7062,25.7446,25.6678,25.7446,21200.0
2006-03-02 10:00:00,33.52,33.52,33.33,33.37,20700.0,25.7446,25.7446,25.5987,25.6294,20700.0
2006-03-02 10:05:00,33.37,33.44,33.34,33.41,24200.0,25.6294,25.6832,25.6064,25.6601,24200.0
2006-03-02 10:10:00,33.41,33.47,33.38,33.45,17200.0,25.6601,25.7062,25.6371,25.6909,17200.0
2006-03-02 10:15:00,33.43,33.62,33.43,33.62,17000.0,25.6755,25.8214,25.6755,25.8214,17000.0
2006-03-02 10:20:00,33.62,33.77,33.6,33.65,48200.0,25.8214,25.9366,25.8061,25.8445,48200.0
2006-03-02 10:25:00,33.65,33.84,33.63,33.83,49400.0,25.8445,25.9904,25.8291,25.9827,49400.0
2006-03-02 10:30:00,33.83,33.83,33.72,33.78,26700.0,25.9827,25.9827,25.8982,25.9443,26700.0
2006-03-02 10:35:00,33.79,34.05,33.79,34.05,63800.0,25.952,26.1517,25.952,26.1517,63800.0
2006-03-02 10:40:00,34.06,34.27,34.05,34.25,61600.0,26.1594,26.3207,26.1517,26.3053,61600.0
2006-03-02 10:45:00,34.26,34.3,34.05,34.09,50800.0,26.313,26.3437,26.1517,26.1824,50800.0
2006-03-02 10:50:00,34.09,34.26,34.09,34.25,28900.0,26.1824,26.313,26.1824,26.3053,28900.0
2006-03-02 10:55:00,34.24,34.24,34.13,34.14,25600.0,26.2976,26.2976,26.2131,26.2208,25600.0
2006-03-02 11:00:00,34.13,34.24,34.1,34.24,31400.0,26.2131,26.2976,26.1901,26.2976,31400.0
2006-03-02 11:05:00,34.23,34.23,34.11,34.16,33200.0,26.2899,26.2899,26.1978,26.2362,33200.0
2006-03-02 11:10:00,34.13,34.16,34.06,34.07,27600.0,26.2131,26.2362,26.1594,26.1671,27600.0
2006-03-02 11:15:00,34.08,34.08,33.97,33.97,23500.0,26.1747,26.1747,26.0903,26.0903,23500.0
2006-03-02 11:20:00,33.97,34.08,33.94,33.96,34700.0,26.0903,26.1747,26.0672,26.0826,34700.0
2006-03-02 11:25:00,33.96,33.96,33.85,33.89,22700.0,26.0826,26.0826,25.9981,26.0288,22700.0
2006-03-02 11:30:00,33.87,33.91,33.85,33.89,12800.0,26.0134,26.0442,25.9981,26.0288,12800.0
2006-03-02 11:35:00,33.92,33.92,33.82,33.82,19200.0,26.0518,26.0518,25.975,25.975,19200.0
2006-03-02 11:40:00,33.81,33.82,33.71,33.72,21700.0,25.9674,25.975,25.8906,25.8982,21700.0
2006-03-02 11:45:00,33.72,33.73,33.63,33.66,35900.0,25.8982,25.9059,25.8291,25.8522,35900.0
2006-03-02 11:50:00,33.67,33.69,33.62,33.62,14800.0,25.8598,25.8752,25.8214,25.8214,14800.0
2006-03-02 11:55:00,33.63,33.67,33.61,33.61,14900.0,25.8291,25.8598,25.8138,25.8138,14900.0
2006-03-02 12:00:00,33.61,33.64,33.59,33.62,8900.0,25.8138,25.8368,25.7984,25.8214,8900.0
2006-03-02 12:05:00,33.62,33.64,33.54,33.54,23600.0,25.8214,25.8368,25.76,25.76,23600.0
2006-03-02 12:10:00,33.56,33.57,33.54,33.55,27900.0,25.7754,25.783,25.76,25.7677,27900.0
2006-03-02 12:15:00,33.54,33.56,33.44,33.53,35100.0,25.76,25.7754,25.6832,25.7523,35100.0
2006-03-02 12:20:00,33.53,33.57,33.5,33.52,26100.0,25.7523,25.783,25.7293,25.7446,26100.0
2006-03-02 12:25:00,33.51,33.51,33.42,33.46,22600.0,25.737,25.737,25.6678,25.6986,22600.0
2006-03-02 12:30:00,33.48,33.57,33.47,33.52,28100.0,25.7139,25.783,25.7062,25.7446,28100.0
2006-03-02 12:35:00,33.53,33.58,33.5,33.55,33300.0,25.7523,25.7907,25.7293,25.7677,33300.0
2006-03-02 12:40:00,33.55,33.6,33.52,33.58,11000.0,25.7677,25.8061,25.7446,25.7907,11000.0
2006-03-02 12:45:00,33.6,33.67,33.6,33.63,14800.0,25.8061,25.8598,25.8061,25.8291,14800.0
2006-03-02 12:50:00,33.63,33.66,33.6,33.63,22300.0,25.8291,25.8522,25.8061,25.8291,22300.0
2006-03-02 12:55:00,33.61,33.63,33.59,33.6,8400.0,25.8138,25.8291,25.7984,25.8061,8400.0
2006-03-02 13:00:00,33.59,33.66,33.54,33.66,19100.0,25.7984,25.8522,25.76,25.8522,19100.0
2006-03-02 13:05:00,33.66,33.76,33.64,33.72,40900.0,25.8522,25.929,25.8368,25.8982,40900.0
2006-03-02 13:10:00,33.72,33.79,33.72,33.75,21600.0,25.8982,25.952,25.8982,25.9213,21600.0
2006-03-02 13:15:00,33.75,33.75,33.7,33.7,14800.0,25.9213,25.9213,25.8829,25.8829,14800.0
2006-03-02 13:20:00,33.68,33.69,33.65,33.65,24800.0,25.8675,25.8752,25.8445,25.8445,24800.0
2006-03-02 13:25:00,33.65,33.66,33.6,33.64,14400.0,25.8445,25.8522,25.8061,25.8368,14400.0
2006-03-02 13:30:00,33.64,33.69,33.64,33.67,7600.0,25.8368,25.8752,25.8368,25.8598,7600.0
2006-03-02 13:35:00,33.66,33.69,33.63,33.63,13300.0,25.8522,25.8752,25.8291,25.8291,13300.0
2006-03-02 13:40:00,33.63,33.68,33.61,33.66,14300.0,25.8291,25.8675,25.8138,25.8522,14300.0
2006-03-02 13:45:00,33.65,33.68,33.6,33.64,11700.0,25.8445,25.8675,25.8061,25.8368,11700.0
2006-03-02 13:50:00,33.64,33.65,33.62,33.64,10400.0,25.8368,25.8445,25.8214,25.8368,10400.0
2006-03-02 13:55:00,33.64,33.68,33.63,33.64,13900.0,25.8368,25.8675,25.8291,25.8368,13900.0
2006-03-02 14:00:00,33.63,33.63,33.54,33.55,21600.0,25.8291,25.8291,25.76,25.7677,21600.0
2006-03-02 14:05:00,33.55,33.56,33.46,33.5,37900.0,25.7677,25.7754,25.6986,25.7293,37900.0
2006-03-02 14:10:00,33.5,33.5,33.48,33.5,20600.0,25.7293,25.7293,25.7139,25.7293,20600.0
2006-03-02 14:15:00,33.49,33.53,33.48,33.53,29000.0,25.7216,25.7523,25.7139,25.7523,29000.0
2006-03-02 14:20:00,33.52,33.52,33.4,33.4,23300.0,25.7446,25.7446,25.6525,25.6525,23300.0
2006-03-02 14:25:00,33.39,33.5,33.39,33.47,14500.0,25.6448,25.7293,25.6448,25.7062,14500.0
2006-03-02 14:30:00,33.47,33.51,33.45,33.51,15400.0,25.7062,25.737,25.6909,25.737,15400.0
2006-03-02 14:35:00,33.51,33.51,33.45,33.46,15800.0,25.737,25.737,25.6909,25.6986,15800.0
2006-03-02 14:40:00,33.46,33.49,33.43,33.47,17500.0,25.6986,25.7216,25.6755,25.7062,17500.0
2006-03-02 14:45:00,33.48,33.5,33.45,33.5,20200.0,25.7139,25.7293,25.6909,25.7293,20200.0
2006-03-02 14:50:00,33.5,33.5,33.44,33.48,25800.0,25.7293,25.7293,25.6832,25.7139,25800.0
2006-03-02 14:55:00,33.49,33.5,33.47,33.5,17600.0,25.7216,25.7293,25.7062,25.7293,17600.0
2006-03-02 15:00:00,33.5,33.64,33.5,33.6,58200.0,25.7293,25.8368,25.7293,25.8061,58200.0
2006-03-02 15:05:00,33.61,33.7,33.6,33.63,60400.0,25.8138,25.8829,25.8061,25.8291,60400.0
2006-03-02 15:10:00,33.62,33.66,33.54,33.59,47900.0,25.8214,25.8522,25.76,25.7984,47900.0
2006-03-02 15:15:00,33.59,33.64,33.58,33.61,31500.0,25.7984,25.8368,25.7907,25.8138,31500.0
2006-03-02 15:20:00,33.61,33.67,33.6,33.66,20400.0,25.8138,25.8598,25.8061,25.8522,20400.0
2006-03-02 15:25:00,33.61,33.66,33.59,33.62,64000.0,25.8138,25.8522,25.7984,25.8214,64000.0
2006-03-02 15:30:00,33.59,33.65,33.59,33.61,29500.0,25.7984,25.8445,25.7984,25.8138,29500.0
2006-03-02 15:35:00,33.62,33.66,33.61,33.66,30400.0,25.8214,25.8522,25.8138,25.8522,30400.0
2006-03-02 15:40:00,33.67,33.67,33.41,33.49,227700.0,25.8598,25.8598,25.6601,25.7216,227700.0
2006-03-02 15:45:00,33.49,33.5,33.44,33.46,88500.0,25.7216,25.7293,25.6832,25.6986,88500.0
2006-03-02 15:50:00,33.45,33.53,33.43,33.52,106700.0,25.6909,25.7523,25.6755,25.7446,106700.0
2006-03-02 15:55:00,33.5,33.6,33.49,33.58,146300.0,25.7293,25.8061,25.7216,25.7907,146300.0
2006-03-03 09:30:00,33.09,33.1,33.09,33.1,36300.0,25.4144,25.4221,25.4144,25.4221,36300.0
2006-03-03 09:35:00,33.1,33.41,33.09,33.24,53000.0,25.4221,25.6601,25.4144,25.5296,53000.0
2006-03-03 09:40:00,33.22,33.27,33.16,33.18,31000.0,25.5142,25.5526,25.4681,25.4835,31000.0
2006-03-03 09:45:00,33.17,33.18,33.11,33.14,53100.0,25.4758,25.4835,25.4297,25.4528,53100.0
2006-03-03 09:50:00,33.15,33.26,33.14,33.22,47400.0,25.4605,25.5449,25.4528,25.5142,47400.0
2006-03-03 09:55:00,33.22,33.24,33.16,33.19,25100.0,25.5142,25.5296,25.4681,25.4912,25100.0
2006-03-03 10:00:00,33.19,33.26,33.08,33.08,42200.0,25.4912,25.5449,25.4067,25.4067,42200.0
2006-03-03 10:05:00,33.08,33.15,33.06,33.11,56900.0,25.4067,25.4605,25.3913,25.4297,56900.0
2006-03-03 10:10:00,33.11,33.16,33.06,33.11,46200.0,25.4297,25.4681,25.3913,25.4297,46200.0
2006-03-03 10:15:00,33.12,33.17,33.03,33.05,37500.0,25.4374,25.4758,25.3683,25.3837,37500.0
2006-03-03 10:20:00,33.05,33.12,33.04,33.05,36600.0,25.3837,25.4374,25.376,25.3837,36600.0
2006-03-03 10:25:00,33.04,33.17,33.04,33.13,28700.0,25.376,25.4758,25.376,25.4451,28700.0
2006-03-03 10:30:00,33.12,33.15,33.04,33.1,45400.0,25.4374,25.4605,25.376,25.4221,45400.0
2006-03-03 10:35:00,33.1,33.13,33.02,33.03,33000.0,25.4221,25.4451,25.3606,25.3683,33000.0
2006-03-03 10:40:00,33.03,33.04,32.99,33.02,71800.0,25.3683,25.376,25.3376,25.3606,71800.0
2006-03-03 10:45:00,33.03,33.04,32.97,32.98,17100.0,25.3683,25.376,25.3222,25.3299,17100.0
2006-03-03 10:50:00,32.97,32.97,32.92,32.92,40400.0,25.3222,25.3222,25.2838,25.2838,40400.0
2006-03-03 10:55:00,32.91,33.01,32.9,32.97,48800.0,25.2761,25.3529,25.2685,25.3222,48800.0
2006-03-03 11:00:00,32.95,32.97,32.9,32.97,41100.0,25.3069,25.3222,25.2685,25.3222,41100.0
2006-03-03 11:05:00,32.97,33.04,32.97,33.02,21900.0,25.3222,25.376,25.3222,25.3606,21900.0
2006-03-03 11:10:00,33.02,33.05,32.98,32.99,39600.0,25.3606,25.3837,25.3299,25.3376,39600.0
2006-03-03 11:15:00,32.99,33.0,32.93,32.94,18300.0,25.3376,25.3453,25.2915,25.2992,18300.0
2006-03-03 11:20:00,32.93,32.93,32.9,32.93,24700.0,25.2915,25.2915,25.2685,25.2915,24700.0
2006-03-03 11:25:00,32.92,32.95,32.9,32.91,37300.0,25.2838,25.3069,25.2685,25.2761,37300.0
2006-03-03 11:30:00,32.9,32.91,32.88,32.89,50100.0,25.2685,25.2761,25.2531,25.2608,50100.0
2006-03-03 11:35:00,32.9,32.9,32.85,32.89,35900.0,25.2685,25.2685,25.23,25.2608,35900.0
2006-03-03 11:40:00,32.9,32.93,32.89,32.89,22500.0,25.2685,25.2915,25.2608,25.2608,22500.0
2006-03-03 11:45:00,32.9,32.99,32.87,32.91,37500.0,25.2685,25.3376,25.2454,25.2761,37500.0
2006-03-03 11:50:00,32.9,32.91,32.89,32.91,10800.0,25.2685,25.2761,25.2608,25.2761,10800.0
2006-03-03 11:55:00,32.91,32.97,32.91,32.94,13900.0,25.2761,25.3222,25.2761,25.2992,13900.0
2006-03-03 12:00:00,32.94,32.95,32.88,32.89,21100.0,25.2992,25.3069,25.2531,25.2608,21100.0
2006-03-03 12:05:00,32.88,32.93,32.85,32.89,18600.0,25.2531,25.2915,25.23,25.2608,18600.0
2006-03-03 12:10:00,32.88,32.89,32.8,32.82,16600.0,25.2531,25.2608,25.1916,25.207,16600.0
2006-03-03 12:15:00,32.83,32.84,32.81,32.83,8600.0,25.2147,25.2224,25.1993,25.2147,8600.0
2006-03-03 12:20:00,32.83,32.93,32.83,32.85,25000.0,25.2147,25.2915,25.2147,25.23,25000.0
2006-03-03 12:25:00,32.85,32.94,32.82,32.91,14700.0,25.23,25.2992,25.207,25.2761,14700.0
2006-03-03 12:30:00,32.91,32.91,32.82,32.86,12000.0,25.2761,25.2761,25.207,25.2377,12000.0
2006-03-03 12:35:00,32.85,32.91,32.84,32.86,30800.0,25.23,25.2761,25.2224,25.2377,30800.0
2006-03-03 12:40:00,32.86,32.94,32.85,32.9,27300.0,25.2377,25.2992,25.23,25.2685,27300.0
2006-03-03 12:45:00,32.89,32.9,32.87,32.88,14100.0,25.2608,25.2685,25.2454,25.2531,14100.0
2006-03-03 12:50:00,32.89,32.95,32.89,32.94,33500.0,25.2608,25.3069,25.2608,25.2992,33500.0
2006-03-03 12:55:00,32.95,33.03,32.94,33.01,28700.0,25.3069,25.3683,25.2992,25.3529,28700.0
2006-03-03 13:00:00,33.01,33.07,33.01,33.07,19600.0,25.3529,25.399,25.3529,25.399,19600.0
2006-03-03 13:05:00,33.07,33.1,33.02,33.05,29800.0,25.399,25.4221,25.3606,25.3837,29800.0
2006-03-03 13:10:00,33.04,33.08,33.01,33.07,24100.0,25.376,25.4067,25.3529,25.399,24100.0
2006-03-03 13:15:00,33.07,33.08,33.05,33.06,39300.0,25.399,25.4067,25.3837,25.3913,39300.0
2006-03-03 13:20:00,33.07,33.08,33.05,33.06,24200.0,25.399,25.4067,25.3837,25.3913,24200.0
2006-03-03 13:25:00,33.06,33.19,33.06,33.17,56400.0,25.3913,25.4912,25.3913,25.4758,56400.0
2006-03-03 13:30:00,33.16,33.23,33.14,33.23,37400.0,25.4681,25.5219,25.4528,25.5219,37400.0
2006-03-03 13:35:00,33.23,33.25,33.19,33.24,17500.0,25.5219,25.5373,25.4912,25.5296,17500.0
2006-03-03 13:40:00,33.24,33.24,33.19,33.22,13800.0,25.5296,25.5296,25.4912,25.5142,13800.0
2006-03-03 13:45:00,33.22,33.29,33.22,33.24,16700.0,25.5142,25.568,25.5142,25.5296,16700.0
2006-03-03 13:50:00,33.22,33.25,33.21,33.24,19200.0,25.5142,25.5373,25.5065,25.5296,19200.0
2006-03-03 13:55:00,33.25,33.25,33.12,33.12,10900.0,25.5373,25.5373,25.4374,25.4374,10900.0
2006-03-03 14:00:00,33.13,33.13,33.1,33.12,11900.0,25.4451,25.4451,25.4221,25.4374,11900.0
2006-03-03 14:05:00,33.13,33.14,33.06,33.07,13500.0,25.4451,25.4528,25.3913,25.399,13500.0
2006-03-03 14:10:00,33.07,33.09,33.04,33.05,15600.0,25.399,25.4144,25.376,25.3837,15600.0
2006-03-03 14:15:00,33.04,33.04,33.03,33.03,21600.0,25.376,25.376,25.3683,25.3683,21600.0
2006-03-03 14:20:00,33.04,33.04,33.01,33.03,21800.0,25.376,25.376,25.3529,25.3683,21800.0
2006-03-03 14:25:00,33.04,33.18,33.0,33.02,25400.0,25.376,25.4835,25.3453,25.3606,25400.0
2006-03-03 14:30:00,33.01,33.01,32.98,32.98,14100.0,25.3529,25.3529,25.3299,25.3299,14100.0
2006-03-03 14:35:00,32.98,33.04,32.95,33.02,26000.0,25.3299,25.376,25.3069,25.3606,26000.0
2006-03-03 14:40:00,33.01,33.01,32.94,32.98,24900.0,25.3529,25.3529,25.2992,25.3299,24900.0
2006-03-03 14:45:00,32.99,33.0,32.97,32.99,16600.0,25.3376,25.3453,25.3222,25.3376,16600.0
2006-03-03 14:50:00,32.99,33.0,32.97,32.97,20500.0,25.3376,25.3453,25.3222,25.3222,20500.0
2006-03-03 14:55:00,32.95,32.99,32.95,32.98,13800.0,25.3069,25.3376,25.3069,25.3299,13800.0
2006-03-03 15:00:00,32.98,33.01,32.91,32.92,37700.0,25.3299,25.3529,25.2761,25.2838,37700.0
2006-03-03 15:05:00,32.92,32.96,32.9,32.9,48400.0,25.2838,25.3145,25.2685,25.2685,48400.0
2006-03-03 15:10:00,32.91,32.95,32.91,32.92,22200.0,25.2761,25.3069,25.2761,25.2838,22200.0
2006-03-03 15:15:00,32.91,32.93,32.82,32.86,33900.0,25.2761,25.2915,25.207,25.2377,33900.0
2006-03-03 15:20:00,32.85,32.86,32.8,32.84,36200.0,25.23,25.2377,25.1916,25.2224,36200.0
2006-03-03 15:25:00,32.84,32.89,32.82,32.85,33600.0,25.2224,25.2608,25.207,25.23,33600.0
2006-03-03 15:30:00,32.84,32.91,32.75,32.76,41500.0,25.2224,25.2761,25.1532,25.1609,41500.0
2006-03-03 15:35:00,32.75,32.79,32.65,32.77,115400.0,25.1532,25.184,25.0764,25.1686,115400.0
2006-03-03 15:40:00,32.76,32.82,32.75,32.76,35000.0,25.1609,25.207,25.1532,25.1609,35000.0
2006-03-03 15:45:00,32.76,32.82,32.72,32.79,55200.0,25.1609,25.207,25.1302,25.184,55200.0
2006-03-03 15:50:00,32.79,32.79,32.75,32.75,66300.0,25.184,25.184,25.1532,25.1532,66300.0
2006-03-03 15:55:00,32.76,32.76,32.71,32.71,99400.0,25.1609,25.1609,25.1225,25.1225,99400.0
2006-03-06 09:30:00,32.62,32.75,32.6,32.75,42400.0,25.0534,25.1532,25.038,25.1532,42400.0
2006-03-06 09:35:00,32.75,32.8,32.66,32.7,24300.0,25.1532,25.1916,25.0841,25.1148,24300.0
2006-03-06 09:40:00,32.7,32.78,32.68,32.75,30400.0,25.1148,25.1763,25.0995,25.1532,30400.0
2006-03-06 09:45:00,32.75,32.83,32.66,32.8,39900.0,25.1532,25.2147,25.0841,25.1916,39900.0
2006-03-06 09:50:00,32.82,32.82,32.71,32.74,38300.0,25.207,25.207,25.1225,25.1456,38300.0
2006-03-06 09:55:00,32.72,32.72,32.6,32.64,31100.0,25.1302,25.1302,25.038,25.0688,31100.0
2006-03-06 10:00:00,32.59,32.75,32.55,32.68,54000.0,25.0304,25.1532,24.9996,25.0995,54000.0
2006-03-06 10:05:00,32.68,32.73,32.5,32.51,44300.0,25.0995,25.1379,24.9612,24.9689,44300.0
2006-03-06 10:10:00,32.5,32.61,32.44,32.51,34800.0,24.9612,25.0457,24.9152,24.9689,34800.0
2006-03-06 10:15:00,32.49,32.62,32.35,32.62,34300.0,24.9536,25.0534,24.846,25.0534,34300.0
2006-03-06 10:20:00,32.61,32.65,32.52,32.55,62200.0,25.0457,25.0764,24.9766,24.9996,62200.0
2006-03-06 10:25:00,32.55,32.7,32.54,32.6,43300.0,24.9996,25.1148,24.992,25.038,43300.0
2006-03-06 10:30:00,32.65,32.7,32.63,32.7,28900.0,25.0764,25.1148,25.0611,25.1148,28900.0
2006-03-06 10:35:00,32.74,32.79,32.67,32.67,23500.0,25.1456,25.184,25.0918,25.0918,23500.0
2006-03-06 10:40:00,32.68,32.72,32.61,32.63,24300.0,25.0995,25.1302,25.0457,25.0611,24300.0
2006-03-06 10:45:00,32.6,32.7,32.58,32.7,20200.0,25.038,25.1148,25.0227,25.1148,20200.0
2006-03-06 10:50:00,32.72,32.72,32.69,32.72,12400.0,25.1302,25.1302,25.1072,25.1302,12400.0
2006-03-06 10:55:00,32.71,32.8,32.71,32.8,25200.0,25.1225,25.1916,25.1225,25.1916,25200.0
2006-03-06 11:00:00,32.8,32.81,32.72,32.8,14700.0,25.1916,25.1993,25.1302,25.1916,14700.0
2006-03-06 11:05:00,32.81,32.83,32.69,32.69,25000.0,25.1993,25.2147,25.1072,25.1072,25000.0
2006-03-06 11:10:00,32.69,32.7,32.63,32.65,11600.0,25.1072,25.1148,25.0611,25.0764,11600.0
2006-03-06 11:15:00,32.66,32.69,32.6,32.66,18300.0,25.0841,25.1072,25.038,25.0841,18300.0
2006-03-06 11:20:00,32.66,32.74,32.66,32.73,10700.0,25.0841,25.1456,25.0841,25.1379,10700.0
2006-03-06 11:25:00,32.73,32.73,32.61,32.67,26200.0,25.1379,25.1379,25.0457,25.0918,26200.0
2006-03-06 11:30:00,32.67,32.73,32.65,32.71,10200.0,25.0918,25.1379,25.0764,25.1225,10200.0
2006-03-06 11:35:00,32.71,32.72,32.65,32.69,19200.0,25.1225,25.1302,25.0764,25.1072,19200.0
2006-03-06 11:40:00,32.69,32.72,32.59,32.62,25900.0,25.1072,25.1302,25.0304,25.0534,25900.0
2006-03-06 11:45:00,32.63,32.66,32.56,32.61,21800.0,25.0611,25.0841,25.0073,25.0457,21800.0
2006-03-06 11:50:00,32.64,32.68,32.6,32.61,19100.0,25.0688,25.0995,25.038,25.0457,19100.0
2006-03-06 11:55:00,32.61,32.71,32.6,32.7,13900.0,25.0457,25.1225,25.038,25.1148,13900.0
2006-03-06 12:00:00,32.7,32.73,32.65,32.67,55200.0,25.1148,25.1379,25.0764,25.0918,55200.0
2006-03-06 12:05:00,32.66,32.68,32.64,32.65,8400.0,25.0841,25.0995,25.0688,25.0764,8400.0
2006-03-06 12:10:00,32.65,32.65,32.56,32.57,18500.0,25.0764,25.0764,25.0073,25.015,18500.0
2006-03-06 12:15:00,32.57,32.61,32.55,32.6,10300.0,25.015,25.0457,24.9996,25.038,10300.0
2006-03-06 12:20:00,32.6,32.6,32.59,32.6,3700.0,25.038,25.038,25.0304,25.038,3700.0
2006-03-06 12:25:00,32.6,32.6,32.59,32.6,12700.0,25.038,25.038,25.0304,25.038,12700.0
2006-03-06 12:30:00,32.61,32.64,32.6,32.6,10200.0,25.0457,25.0688,25.038,25.038,10200.0
2006-03-06 12:35:00,32.6,32.6,32.57,32.58,9000.0,25.038,25.038,25.015,25.0227,9000.0
2006-03-06 12:40:00,32.58,32.58,32.48,32.5,19800.0,25.0227,25.0227,24.9459,24.9612,19800.0
2006-03-06 12:45:00,32.49,32.51,32.47,32.48,8900.0,24.9536,24.9689,24.9382,24.9459,8900.0
2006-03-06 12:50:00,32.48,32.56,32.48,32.53,19100.0,24.9459,25.0073,24.9459,24.9843,19100.0
2006-03-06 12:55:00,32.55,32.56,32.49,32.5,11800.0,24.9996,25.0073,24.9536,24.9612,11800.0
2006-03-06 13:00:00,32.51,32.56,32.51,32.56,7800.0,24.9689,25.0073,24.9689,25.0073,7800.0
2006-03-06 13:05:00,32.56,32.57,32.48,32.5,18200.0,25.0073,25.015,24.9459,24.9612,18200.0
2006-03-06 13:10:00,32.48,32.5,32.47,32.48,11800.0,24.9459,24.9612,24.9382,24.9459,11800.0
2006-03-06 13:15:00,32.48,32.56,32.47,32.56,9700.0,24.9459,25.0073,24.9382,25.0073,9700.0
2006-03-06 13:20:00,32.57,32.57,32.52,32.53,17100.0,25.015,25.015,24.9766,24.9843,17100.0
2006-03-06 13:25:00,32.51,32.54,32.43,32.43,20600.0,24.9689,24.992,24.9075,24.9075,20600.0
2006-03-06 13:30:00,32.42,32.44,32.39,32.41,18500.0,24.8998,24.9152,24.8768,24.8921,18500.0
2006-03-06 13:35:00,32.4,32.42,32.32,32.36,19700.0,24.8844,24.8998,24.823,24.8537,19700.0
2006-03-06 13:40:00,32.37,32.39,32.33,32.36,13400.0,24.8614,24.8768,24.8307,24.8537,13400.0
2006-03-06 13:45:00,32.35,32.36,32.24,32.29,21600.0,24.846,24.8537,24.7615,24.7999,21600.0
2006-03-06 13:50:00,32.27,32.34,32.26,32.31,17400.0,24.7846,24.8383,24.7769,24.8153,17400.0
2006-03-06 13:55:00,32.32,32.36,32.29,32.31,19100.0,24.823,24.8537,24.7999,24.8153,19100.0
2006-03-06 14:00:00,32.34,32.34,32.27,32.34,21100.0,24.8383,24.8383,24.7846,24.8383,21100.0
2006-03-06 14:05:00,32.33,32.33,32.12,32.26,30000.0,24.8307,24.8307,24.6694,24.7769,30000.0
2006-03-06 14:10:00,32.26,32.3,32.09,32.19,85400.0,24.7769,24.8076,24.6463,24.7231,85400.0
2006-03-06 14:15:00,32.18,32.28,32.15,32.16,30200.0,24.7155,24.7923,24.6924,24.7001,30200.0
2006-03-06 14:20:00,32.16,32.21,32.13,32.19,28000.0,24.7001,24.7385,24.6771,24.7231,28000.0
2006-03-06 14:25:00,32.19,32.21,32.12,32.19,24100.0,24.7231,24.7385,24.6694,24.7231,24100.0
2006-03-06 14:30:00,32.18,32.22,32.16,32.19,12400.0,24.7155,24.7462,24.7001,24.7231,12400.0
2006-03-06 14:35:00,32.2,32.2,32.15,32.16,21800.0,24.7308,24.7308,24.6924,24.7001,21800.0
2006-03-06 14:40:00,32.16,32.2,32.16,32.2,40300.0,24.7001,24.7308,24.7001,24.7308,40300.0
2006-03-06 14:45:00,32.21,32.27,32.21,32.27,13400.0,24.7385,24.7846,24.7385,24.7846,13400.0
2006-03-06 14:50:00,32.26,32.27,32.23,32.23,29000.0,24.7769,24.7846,24.7539,24.7539,29000.0
2006-03-06 14:55:00,32.23,32.27,32.22,32.23,18000.0,24.7539,24.7846,24.7462,24.7539,18000.0
2006-03-06 15:00:00,32.23,32.24,32.16,32.21,29600.0,24.7539,24.7615,24.7001,24.7385,29600.0
2006-03-06 15:05:00,32.21,32.25,32.19,32.24,27500.0,24.7385,24.7692,24.7231,24.7615,27500.0
2006-03-06 15:10:00,32.24,32.27,32.21,32.27,19300.0,24.7615,24.7846,24.7385,24.7846,19300.0
2006-03-06 15:15:00,32.26,32.32,32.24,32.3,40700.0,24.7769,24.823,24.7615,24.8076,40700.0
2006-03-06 15:20:00,32.29,32.29,32.27,32.29,32700.0,24.7999,24.7999,24.7846,24.7999,32700.0
2006-03-06 15:25:00,32.29,32.31,32.28,32.31,30200.0,24.7999,24.8153,24.7923,24.8153,30200.0
2006-03-06 15:30:00,32.3,32.3,32.23,32.27,27200.0,24.8076,24.8076,24.7539,24.7846,27200.0
2006-03-06 15:35:00,32.27,32.28,32.13,32.19,80700.0,24.7846,24.7923,24.6771,24.7231,80700.0
2006-03-06 15:40:00,32.2,32.27,32.19,32.27,29300.0,24.7308,24.7846,24.7231,24.7846,29300.0
2006-03-06 15:45:00,32.27,32.28,32.23,32.25,30600.0,24.7846,24.7923,24.7539,24.7692,30600.0
2006-03-06 15:50:00,32.27,32.33,32.25,32.31,39800.0,24.7846,24.8307,24.7692,24.8153,39800.0
2006-03-06 15:55:00,32.31,32.31,32.26,32.31,32000.0,24.8153,24.8153,24.7769,24.8153,32000.0
2006-03-07 09:30:00,31.92,31.94,31.8,31.85,100400.0,24.5158,24.5311,24.4236,24.462,100400.0
2006-03-07 09:35:00,31.85,31.85,31.63,31.73,70800.0,24.462,24.462,24.293,24.3698,70800.0
2006-03-07 09:40:00,31.72,31.89,31.72,31.84,69300.0,24.3622,24.4927,24.3622,24.4543,69300.0
2006-03-07 09:45:00,31.9,31.9,31.8,31.82,29200.0,24.5004,24.5004,24.4236,24.439,29200.0
2006-03-07 09:50:00,31.82,31.82,31.73,31.74,90900.0,24.439,24.439,24.3698,24.3775,90900.0
2006-03-07 09:55:00,31.73,31.75,31.66,31.66,26000.0,24.3698,24.3852,24.3161,24.3161,26000.0
2006-03-07 10:00:00,31.67,31.72,31.66,31.72,34900.0,24.3238,24.3622,24.3161,24.3622,34900.0
2006-03-07 10:05:00,31.72,31.78,31.68,31.77,39900.0,24.3622,24.4082,24.3314,24.4006,39900.0
2006-03-07 10:10:00,31.77,31.79,31.68,31.79,39600.0,24.4006,24.4159,24.3314,24.4159,39600.0
2006-03-07 10:15:00,31.79,32.0,31.79,31.9,70500.0,24.4159,24.5772,24.4159,24.5004,70500.0
2006-03-07 10:20:00,31.91,31.92,31.81,31.81,57100.0,24.5081,24.5158,24.4313,24.4313,57100.0
2006-03-07 10:25:00,31.8,31.86,31.8,31.84,37100.0,24.4236,24.4697,24.4236,24.4543,37100.0
2006-03-07 10:30:00,31.84,31.86,31.82,31.85,32100.0,24.4543,24.4697,24.439,24.462,32100.0
2006-03-07 10:35:00,31.87,31.88,31.84,31.85,28800.0,24.4774,24.4851,24.4543,24.462,28800.0
2006-03-07 10:40:00,31.85,31.85,31.81,31.84,24600.0,24.462,24.462,24.4313,24.4543,24600.0
2006-03-07 10:45:00,31.84,31.84,31.81,31.82,11400.0,24.4543,24.4543,24.4313,24.439,11400.0
2006-03-07 10:50:00,31.82,31.86,31.81,31.84,30900.0,24.439,24.4697,24.4313,24.4543,30900.0
2006-03-07 10:55:00,31.83,31.85,31.81,31.82,20200.0,24.4466,24.462,24.4313,24.439,20200.0
2006-03-07 11:00:00,31.82,31.82,31.78,31.79,13200.0,24.439,24.439,24.4082,24.4159,13200.0
2006-03-07 11:05:00,31.79,31.84,31.76,31.84,84000.0,24.4159,24.4543,24.3929,24.4543,84000.0
2006-03-07 11:10:00,31.84,31.85,31.76,31.77,28900.0,24.4543,24.462,24.3929,24.4006,28900.0
2006-03-07 11:15:00,31.77,31.8,31.76,31.79,29200.0,24.4006,24.4236,24.3929,24.4159,29200.0
2006-03-07 11:20:00,31.79,31.8,31.76,31.77,14600.0,24.4159,24.4236,24.3929,24.4006,14600.0
2006-03-07 11:25:00,31.77,31.84,31.77,31.84,64600.0,24.4006,24.4543,24.4006,24.4543,64600.0
2006-03-07 11:30:00,31.84,31.86,31.79,31.79,22100.0,24.4543,24.4697,24.4159,24.4159,22100.0
2006-03-07 11:35:00,31.79,31.8,31.76,31.8,25100.0,24.4159,24.4236,24.3929,24.4236,25100.0
2006-03-07 11:40:00,31.8,31.8,31.72,31.74,36100.0,24.4236,24.4236,24.3622,24.3775,36100.0
2006-03-07 11:45:00,31.74,31.79,31.72,31.75,9800.0,24.3775,24.4159,24.3622,24.3852,9800.0
2006-03-07 11:50:00,31.76,31.76,31.69,31.69,11700.0,24.3929,24.3929,24.3391,24.3391,11700.0
2006-03-07 11:55:00,31.7,31.7,31.63,31.69,22600.0,24.3468,24.3468,24.293,24.3391,22600.0
2006-03-07 12:00:00,31.69,31.79,31.69,31.79,14300.0,24.3391,24.4159,24.3391,24.4159,14300.0
2006-03-07 12:05:00,31.79,31.79,31.73,31.74,11600.0,24.4159,24.4159,24.3698,24.3775,11600.0
2006-03-07 12:10:00,31.73,31.74,31.71,31.71,13200.0,24.3698,24.3775,24.3545,24.3545,13200.0
2006-03-07 12:15:00,31.71,31.71,31.6,31.64,26200.0,24.3545,24.3545,24.27,24.3007,26200.0
2006-03-07 12:20:00,31.64,31.64,31.56,31.56,31900.0,24.3007,24.3007,24.2393,24.2393,31900.0
2006-03-07 12:25:00,31.56,31.56,31.45,31.46,57300.0,24.2393,24.2393,24.1548,24.1625,57300.0
2006-03-07 12:30:00,31.45,31.47,31.43,31.45,42800.0,24.1548,24.1702,24.1394,24.1548,42800.0
2006-03-07 12:35:00,31.47,31.51,31.37,31.37,48900.0,24.1702,24.2009,24.0934,24.0934,48900.0
2006-03-07 12:40:00,31.37,31.37,31.22,31.25,66900.0,24.0934,24.0934,23.9781,24.0012,66900.0
2006-03-07 12:45:00,31.25,31.28,31.18,31.25,81500.0,24.0012,24.0242,23.9474,24.0012,81500.0
2006-03-07 12:50:00,31.23,31.25,31.2,31.22,23500.0,23.9858,24.0012,23.9628,23.9781,23500.0
2006-03-07 12:55:00,31.23,31.23,31.13,31.16,28200.0,23.9858,23.9858,23.909,23.9321,28200.0
2006-03-07 13:00:00,31.15,31.19,31.14,31.17,17700.0,23.9244,23.9551,23.9167,23.9397,17700.0
2006-03-07 13:05:00,31.17,31.2,31.1,31.16,34400.0,23.9397,23.9628,23.886,23.9321,34400.0
2006-03-07 13:10:00,31.16,31.2,31.13,31.16,51200.0,23.9321,23.9628,23.909,23.9321,51200.0
2006-03-07 13:15:00,31.17,31.2,31.14,31.18,24600.0,23.9397,23.9628,23.9167,23.9474,24600.0
2006-03-07 13:20:00,31.19,31.21,31.18,31.2,24600.0,23.9551,23.9705,23.9474,23.9628,24600.0
2006-03-07 13:25:00,31.21,31.24,31.21,31.23,12100.0,23.9705,23.9935,23.9705,23.9858,12100.0
2006-03-07 13:30:00,31.23,31.24,31.22,31.23,11400.0,23.9858,23.9935,23.9781,23.9858,11400.0
2006-03-07 13:35:00,31.23,31.24,31.15,31.18,33000.0,23.9858,23.9935,23.9244,23.9474,33000.0
2006-03-07 13:40:00,31.18,31.18,31.13,31.15,40400.0,23.9474,23.9474,23.909,23.9244,40400.0
2006-03-07 13:45:00,31.14,31.25,31.14,31.2,34500.0,23.9167,24.0012,23.9167,23.9628,34500.0
2006-03-07 13:50:00,31.2,31.27,31.18,31.27,39900.0,23.9628,24.0165,23.9474,24.0165,39900.0
2006-03-07 13:55:00,31.26,31.27,31.23,31.27,9000.0,24.0089,24.0165,23.9858,24.0165,9000.0
2006-03-07 14:00:00,31.26,31.26,31.22,31.23,12900.0,24.0089,24.0089,23.9781,23.9858,12900.0
2006-03-07 14:05:00,31.24,31.26,31.2,31.22,20100.0,23.9935,24.0089,23.9628,23.9781,20100.0
2006-03-07 14:10:00,31.21,31.21,31.11,31.12,25000.0,23.9705,23.9705,23.8937,23.9013,25000.0
2006-03-07 14:15:00,31.12,31.13,31.11,31.12,11000.0,23.9013,23.909,23.8937,23.9013,11000.0
2006-03-07 14:20:00,31.11,31.12,31.08,31.12,14200.0,23.8937,23.9013,23.8706,23.9013,14200.0
2006-03-07 14:25:00,31.12,31.14,31.08,31.09,31300.0,23.9013,23.9167,23.8706,23.8783,31300.0
2006-03-07 14:30:00,31.08,31.09,31.05,31.08,8400.0,23.8706,23.8783,23.8476,23.8706,8400.0
2006-03-07 14:35:00,31.08,31.14,31.08,31.1,45700.0,23.8706,23.9167,23.8706,23.886,45700.0
2006-03-07 14:40:00,31.09,31.14,31.09,31.11,24500.0,23.8783,23.9167,23.8783,23.8937,24500.0
2006-03-07 14:45:00,31.11,31.13,31.09,31.12,22500.0,23.8937,23.909,23.8783,23.9013,22500.0
2006-03-07 14:50:00,31.13,31.16,31.11,31.16,45600.0,23.909,23.9321,23.8937,23.9321,45600.0
2006-03-07 14:55:00,31.16,31.24,31.16,31.2,29000.0,23.9321,23.9935,23.9321,23.9628,29000.0
2006-03-07 15:00:00,31.18,31.19,31.1,31.13,55800.0,23.9474,23.9551,23.886,23.909,55800.0
2006-03-07 15:05:00,31.13,31.27,31.13,31.24,55500.0,23.909,24.0165,23.909,23.9935,55500.0
2006-03-07 15:10:00,31.24,31.24,31.02,31.19,112200.0,23.9935,23.9935,23.8245,23.9551,112200.0
2006-03-07 15:15:00,31.2,31.24,31.19,31.21,47500.0,23.9628,23.9935,23.9551,23.9705,47500.0
2006-03-07 15:20:00,31.21,31.29,31.21,31.29,33800.0,23.9705,24.0319,23.9705,24.0319,33800.0
2006-03-07 15:25:00,31.31,31.38,31.31,31.37,75900.0,24.0473,24.101,24.0473,24.0934,75900.0
2006-03-07 15:30:00,31.36,31.42,31.34,31.34,44900.0,24.0857,24.1318,24.0703,24.0703,44900.0
2006-03-07 15:35:00,31.35,31.36,31.17,31.34,125700.0,24.078,24.0857,23.9397,24.0703,125700.0
2006-03-07 15:40:00,31.35,31.4,31.34,31.39,48500.0,24.078,24.1164,24.0703,24.1087,48500.0
2006-03-07 15:45:00,31.39,31.57,31.39,31.53,58800.0,24.1087,24.247,24.1087,24.2162,58800.0
2006-03-07 15:50:00,31.53,31.56,31.53,31.56,66200.0,24.2162,24.2393,24.2162,24.2393,66200.0
2006-03-07 15:55:00,31.56,31.56,31.55,31.55,80100.0,24.2393,24.2393,24.2316,24.2316,80100.0
2006-03-08 09:30:00,31.3,31.31,31.23,31.23,43000.0,24.0396,24.0473,23.9858,23.9858,43000.0
2006-03-08 09:35:00,31.24,31.24,31.2,31.2,21100.0,23.9935,23.9935,23.9628,23.9628,21100.0
2006-03-08 09:40:00,31.21,31.21,31.07,31.07,30200.0,23.9705,23.9705,23.8629,23.8629,30200.0
2006-03-08 09:45:00,31.08,31.09,31.06,31.08,24200.0,23.8706,23.8783,23.8553,23.8706,24200.0
2006-03-08 09:50:00,31.08,31.15,31.07,31.14,34400.0,23.8706,23.9244,23.8629,23.9167,34400.0
2006-03-08 09:55:00,31.15,31.19,31.1,31.19,45300.0,23.9244,23.9551,23.886,23.9551,45300.0
2006-03-08 10:00:00,31.19,31.19,31.07,31.07,40100.0,23.9551,23.9551,23.8629,23.8629,40100.0
2006-03-08 10:05:00,31.08,31.08,31.03,31.04,17400.0,23.8706,23.8706,23.8322,23.8399,17400.0
2006-03-08 10:10:00,31.04,31.04,31.0,31.01,44900.0,23.8399,23.8399,23.8092,23.8169,44900.0
2006-03-08 10:15:00,31.01,31.02,30.92,31.0,35400.0,23.8169,23.8245,23.7477,23.8092,35400.0
2006-03-08 10:20:00,31.0,31.0,30.96,30.99,31600.0,23.8092,23.8092,23.7785,23.8015,31600.0
2006-03-08 10:25:00,31.0,31.01,30.97,31.0,36800.0,23.8092,23.8169,23.7861,23.8092,36800.0
2006-03-08 10:30:00,31.0,31.21,31.0,31.21,55300.0,23.8092,23.9705,23.8092,23.9705,55300.0
2006-03-08 10:35:00,31.22,31.32,31.21,31.31,49600.0,23.9781,24.055,23.9705,24.0473,49600.0
2006-03-08 10:40:00,31.32,31.37,31.32,31.33,27500.0,24.055,24.0934,24.055,24.0626,27500.0
2006-03-08 10:45:00,31.33,31.33,31.18,31.2,47100.0,24.0626,24.0626,23.9474,23.9628,47100.0
2006-03-08 10:50:00,31.19,31.19,31.08,31.09,35500.0,23.9551,23.9551,23.8706,23.8783,35500.0
2006-03-08 10:55:00,31.09,31.14,31.01,31.13,43200.0,23.8783,23.9167,23.8169,23.909,43200.0
2006-03-08 11:00:00,31.13,31.23,31.13,31.16,15800.0,23.909,23.9858,23.909,23.9321,15800.0
2006-03-08 11:05:00,31.16,31.16,31.07,31.1,24500.0,23.9321,23.9321,23.8629,23.886,24500.0
2006-03-08 11:10:00,31.1,31.18,31.06,31.18,22300.0,23.886,23.9474,23.8553,23.9474,22300.0
2006-03-08 11:15:00,31.18,31.26,31.18,31.25,27400.0,23.9474,24.0089,23.9474,24.0012,27400.0
2006-03-08 11:20:00,31.24,31.24,31.22,31.23,38000.0,23.9935,23.9935,23.9781,23.9858,38000.0
2006-03-08 11:25:00,31.22,31.23,31.11,31.17,37500.0,23.9781,23.9858,23.8937,23.9397,37500.0
2006-03-08 11:30:00,31.16,31.17,31.05,31.07,20600.0,23.9321,23.9397,23.8476,23.8629,20600.0
2006-03-08 11:35:00,31.08,31.15,31.07,31.12,12300.0,23.8706,23.9244,23.8629,23.9013,12300.0
2006-03-08 11:40:00,31.11,31.11,31.05,31.06,13900.0,23.8937,23.8937,23.8476,23.8553,13900.0
2006-03-08 11:45:00,31.06,31.07,30.95,31.05,26100.0,23.8553,23.8629,23.7708,23.8476,26100.0
2006-03-08 11:50:00,31.05,31.06,30.98,31.05,12000.0,23.8476,23.8553,23.7938,23.8476,12000.0
2006-03-08 11:55:00,31.07,31.14,31.05,31.13,24700.0,23.8629,23.9167,23.8476,23.909,24700.0
2006-03-08 12:00:00,31.11,31.18,31.1,31.17,39800.0,23.8937,23.9474,23.886,23.9397,39800.0
2006-03-08 12:05:00,31.17,31.2,31.16,31.19,9200.0,23.9397,23.9628,23.9321,23.9551,9200.0
2006-03-08 12:10:00,31.19,31.2,31.16,31.19,15700.0,23.9551,23.9628,23.9321,23.9551,15700.0
2006-03-08 12:15:00,31.18,31.18,31.11,31.11,13800.0,23.9474,23.9474,23.8937,23.8937,13800.0
2006-03-08 12:20:00,31.11,31.12,31.1,31.11,26200.0,23.8937,23.9013,23.886,23.8937,26200.0
2006-03-08 12:25:00,31.1,31.13,31.1,31.12,15500.0,23.886,23.909,23.886,23.9013,15500.0
2006-03-08 12:30:00,31.11,31.14,31.1,31.14,38900.0,23.8937,23.9167,23.886,23.9167,38900.0
2006-03-08 12:35:00,31.13,31.14,31.1,31.1,19000.0,23.909,23.9167,23.886,23.886,19000.0
2006-03-08 12:40:00,31.08,31.13,31.08,31.13,11800.0,23.8706,23.909,23.8706,23.909,11800.0
2006-03-08 12:45:00,31.12,31.12,31.06,31.11,15000.0,23.9013,23.9013,23.8553,23.8937,15000.0
2006-03-08 12:50:00,31.11,31.13,31.06,31.13,19600.0,23.8937,23.909,23.8553,23.909,19600.0
2006-03-08 12:55:00,31.12,31.17,31.1,31.14,21800.0,23.9013,23.9397,23.886,23.9167,21800.0
2006-03-08 13:00:00,31.14,31.16,31.08,31.1,26500.0,23.9167,23.9321,23.8706,23.886,26500.0
2006-03-08 13:05:00,31.11,31.16,31.04,31.08,26300.0,23.8937,23.9321,23.8399,23.8706,26300.0
2006-03-08 13:10:00,31.06,31.09,31.04,31.04,8000.0,23.8553,23.8783,23.8399,23.8399,8000.0
2006-03-08 13:15:00,31.05,31.06,30.99,31.06,33300.0,23.8476,23.8553,23.8015,23.8553,33300.0
2006-03-08 13:20:00,31.05,31.07,31.04,31.04,9100.0,23.8476,23.8629,23.8399,23.8399,9100.0
2006-03-08 13:25:00,31.03,31.03,31.0,31.01,23200.0,23.8322,23.8322,23.8092,23.8169,23200.0
2006-03-08 13:30:00,31.01,31.02,30.99,30.99,12600.0,23.8169,23.8245,23.8015,23.8015,12600.0
2006-03-08 13:35:00,31.0,31.02,30.93,30.93,13000.0,23.8092,23.8245,23.7554,23.7554,13000.0
2006-03-08 13:40:00,30.93,30.94,30.88,30.92,26500.0,23.7554,23.7631,23.717,23.7477,26500.0
2006-03-08 13:45:00,30.91,30.97,30.88,30.91,19200.0,23.7401,23.7861,23.717,23.7401,19200.0
2006-03-08 13:50:00,30.92,30.94,30.84,30.85,21200.0,23.7477,23.7631,23.6863,23.694,21200.0
2006-03-08 13:55:00,30.85,30.89,30.85,30.85,13300.0,23.694,23.7247,23.694,23.694,13300.0
2006-03-08 14:00:00,30.8,30.91,30.8,30.91,35900.0,23.6556,23.7401,23.6556,23.7401,35900.0
2006-03-08 14:05:00,30.91,30.99,30.91,30.99,13900.0,23.7401,23.8015,23.7401,23.8015,13900.0
2006-03-08 14:10:00,31.0,31.05,30.99,31.01,40500.0,23.8092,23.8476,23.8015,23.8169,40500.0
2006-03-08 14:15:00,31.0,31.03,30.98,31.02,24300.0,23.8092,23.8322,23.7938,23.8245,24300.0
2006-03-08 14:20:00,31.02,31.11,31.0,31.05,25000.0,23.8245,23.8937,23.8092,23.8476,25000.0
2006-03-08 14:25:00,31.06,31.09,31.04,31.04,10600.0,23.8553,23.8783,23.8399,23.8399,10600.0
2006-03-08 14:30:00,31.03,31.09,31.0,31.06,57600.0,23.8322,23.8783,23.8092,23.8553,57600.0
2006-03-08 14:35:00,31.06,31.09,31.04,31.09,25200.0,23.8553,23.8783,23.8399,23.8783,25200.0
2006-03-08 14:40:00,31.09,31.09,31.05,31.06,16500.0,23.8783,23.8783,23.8476,23.8553,16500.0
2006-03-08 14:45:00,31.06,31.15,31.06,31.13,45100.0,23.8553,23.9244,23.8553,23.909,45100.0
2006-03-08 14:50:00,31.13,31.2,31.13,31.19,30600.0,23.909,23.9628,23.909,23.9551,30600.0
2006-03-08 14:55:00,31.2,31.21,31.18,31.19,27000.0,23.9628,23.9705,23.9474,23.9551,27000.0
2006-03-08 15:00:00,31.19,31.2,31.17,31.18,29100.0,23.9551,23.9628,23.9397,23.9474,29100.0
2006-03-08 15:05:00,31.19,31.21,31.18,31.19,34400.0,23.9551,23.9705,23.9474,23.9551,34400.0
2006-03-08 15:10:00,31.2,31.22,31.16,31.19,34900.0,23.9628,23.9781,23.9321,23.9551,34900.0
2006-03-08 15:15:00,31.22,31.22,31.18,31.19,43200.0,23.9781,23.9781,23.9474,23.9551,43200.0
2006-03-08 15:20:00,31.2,31.2,31.17,31.19,22900.0,23.9628,23.9628,23.9397,23.9551,22900.0
2006-03-08 15:25:00,31.19,31.22,31.19,31.22,26100.0,23.9551,23.9781,23.9551,23.9781,26100.0
2006-03-08 15:30:00,31.22,31.26,31.21,31.26,15400.0,23.9781,24.0089,23.9705,24.0089,15400.0
2006-03-08 15:35:00,31.25,31.27,31.22,31.23,30400.0,24.0012,24.0165,23.9781,23.9858,30400.0
2006-03-08 15:40:00,31.24,31.3,31.24,31.3,29200.0,23.9935,24.0396,23.9935,24.0396,29200.0
2006-03-08 15:45:00,31.29,31.43,31.29,31.39,49500.0,24.0319,24.1394,24.0319,24.1087,49500.0
2006-03-08 15:50:00,31.39,31.39,31.28,31.34,51000.0,24.1087,24.1087,24.0242,24.0703,51000.0
2006-03-08 15:55:00,31.34,31.42,31.33,31.41,118200.0,24.0703,24.1318,24.0626,24.1241,118200.0
2006-03-09 09:30:00,31.41,31.5,31.36,31.48,59800.0,24.1241,24.1932,24.0857,24.1778,59800.0
2006-03-09 09:35:00,31.48,31.65,31.31,31.31,41300.0,24.1778,24.3084,24.0473,24.0473,41300.0
2006-03-09 09:40:00,31.31,31.5,31.31,31.46,39400.0,24.0473,24.1932,24.0473,24.1625,39400.0
2006-03-09 09:45:00,31.45,31.64,31.45,31.64,49200.0,24.1548,24.3007,24.1548,24.3007,49200.0
2006-03-09 09:50:00,31.64,31.67,31.54,31.54,44500.0,24.3007,24.3238,24.2239,24.2239,44500.0
2006-03-09 09:55:00,31.52,31.53,31.41,31.51,36600.0,24.2086,24.2162,24.1241,24.2009,36600.0
2006-03-09 10:00:00,31.51,31.55,31.49,31.52,28900.0,24.2009,24.2316,24.1855,24.2086,28900.0
2006-03-09 10:05:00,31.52,31.52,31.42,31.46,41400.0,24.2086,24.2086,24.1318,24.1625,41400.0
2006-03-09 10:10:00,31.46,31.46,31.32,31.36,42500.0,24.1625,24.1625,24.055,24.0857,42500.0
2006-03-09 10:15:00,31.36,31.4,31.3,31.39,26600.0,24.0857,24.1164,24.0396,24.1087,26600.0
2006-03-09 10:20:00,31.39,31.48,31.39,31.46,19100.0,24.1087,24.1778,24.1087,24.1625,19100.0
2006-03-09 10:25:00,31.48,31.48,31.37,31.37,18800.0,24.1778,24.1778,24.0934,24.0934,18800.0
2006-03-09 10:30:00,31.39,31.44,31.37,31.41,15100.0,24.1087,24.1471,24.0934,24.1241,15100.0
2006-03-09 10:35:00,31.42,31.55,31.42,31.49,16700.0,24.1318,24.2316,24.1318,24.1855,16700.0
2006-03-09 10:40:00,31.49,31.49,31.34,31.35,16600.0,24.1855,24.1855,24.0703,24.078,16600.0
2006-03-09 10:45:00,31.35,31.35,31.27,31.28,21300.0,24.078,24.078,24.0165,24.0242,21300.0
2006-03-09 10:50:00,31.27,31.27,31.17,31.19,20400.0,24.0165,24.0165,23.9397,23.9551,20400.0
2006-03-09 10:55:00,31.18,31.22,31.12,31.17,21300.0,23.9474,23.9781,23.9013,23.9397,21300.0
2006-03-09 11:00:00,31.15,31.17,31.12,31.14,11500.0,23.9244,23.9397,23.9013,23.9167,11500.0
2006-03-09 11:05:00,31.15,31.16,31.1,31.14,16800.0,23.9244,23.9321,23.886,23.9167,16800.0
2006-03-09 11:10:00,31.13,31.16,31.1,31.14,18200.0,23.909,23.9321,23.886,23.9167,18200.0
2006-03-09 11:15:00,31.15,31.19,31.15,31.16,13600.0,23.9244,23.9551,23.9244,23.9321,13600.0
2006-03-09 11:20:00,31.15,31.17,31.1,31.1,10900.0,23.9244,23.9397,23.886,23.886,10900.0
2006-03-09 11:25:00,31.11,31.11,31.03,31.04,12000.0,23.8937,23.8937,23.8322,23.8399,12000.0
2006-03-09 11:30:00,31.05,31.06,31.01,31.01,14900.0,23.8476,23.8553,23.8169,23.8169,14900.0
2006-03-09 11:35:00,31.02,31.04,30.93,30.93,20900.0,23.8245,23.8399,23.7554,23.7554,20900.0
2006-03-09 11:40:00,30.93,30.97,30.87,30.95,26700.0,23.7554,23.7861,23.7093,23.7708,26700.0
2006-03-09 11:45:00,30.95,31.01,30.93,30.95,19100.0,23.7708,23.8169,23.7554,23.7708,19100.0
2006-03-09 11:50:00,30.95,30.96,30.92,30.95,24800.0,23.7708,23.7785,23.7477,23.7708,24800.0
2006-03-09 11:55:00,30.95,30.96,30.93,30.96,24400.0,23.7708,23.7785,23.7554,23.7785,24400.0
2006-03-09 12:00:00,30.96,30.98,30.93,30.93,28200.0,23.7785,23.7938,23.7554,23.7554,28200.0
2006-03-09 12:05:00,30.93,30.93,30.88,30.93,25900.0,23.7554,23.7554,23.717,23.7554,25900.0
2006-03-09 12:10:00,30.92,30.92,30.81,30.84,14400.0,23.7477,23.7477,23.6633,23.6863,14400.0
2006-03-09 12:15:00,30.83,30.92,30.81,30.83,25100.0,23.6786,23.7477,23.6633,23.6786,25100.0
2006-03-09 12:20:00,30.83,30.93,30.82,30.93,12300.0,23.6786,23.7554,23.6709,23.7554,12300.0
2006-03-09 12:25:00,30.93,30.96,30.91,30.95,15800.0,23.7554,23.7785,23.7401,23.7708,15800.0
2006-03-09 12:30:00,30.95,30.95,30.86,30.92,56300.0,23.7708,23.7708,23.7017,23.7477,56300.0
2006-03-09 12:35:00,30.91,30.94,30.89,30.93,7200.0,23.7401,23.7631,23.7247,23.7554,7200.0
2006-03-09 12:40:00,30.92,30.93,30.9,30.91,12500.0,23.7477,23.7554,23.7324,23.7401,12500.0
2006-03-09 12:45:00,30.91,30.96,30.91,30.94,28900.0,23.7401,23.7785,23.7401,23.7631,28900.0
2006-03-09 12:50:00,30.95,30.96,30.93,30.96,17300.0,23.7708,23.7785,23.7554,23.7785,17300.0
2006-03-09 12:55:00,30.94,30.95,30.9,30.9,21100.0,23.7631,23.7708,23.7324,23.7324,21100.0
2006-03-09 13:00:00,30.9,30.91,30.84,30.86,33400.0,23.7324,23.7401,23.6863,23.7017,33400.0
2006-03-09 13:05:00,30.86,30.93,30.86,30.89,48200.0,23.7017,23.7554,23.7017,23.7247,48200.0
2006-03-09 13:10:00,30.89,30.89,30.8,30.83,24200.0,23.7247,23.7247,23.6556,23.6786,24200.0
2006-03-09 13:15:00,30.83,30.89,30.82,30.87,30300.0,23.6786,23.7247,23.6709,23.7093,30300.0
2006-03-09 13:20:00,30.88,30.92,30.84,30.91,28200.0,23.717,23.7477,23.6863,23.7401,28200.0
2006-03-09 13:25:00,30.9,30.94,30.87,30.87,20300.0,23.7324,23.7631,23.7093,23.7093,20300.0
2006-03-09 13:30:00,30.88,30.92,30.87,30.91,19100.0,23.717,23.7477,23.7093,23.7401,19100.0
2006-03-09 13:35:00,30.9,30.9,30.86,30.86,11000.0,23.7324,23.7324,23.7017,23.7017,11000.0
2006-03-09 13:40:00,30.87,30.97,30.86,30.93,36100.0,23.7093,23.7861,23.7017,23.7554,36100.0
2006-03-09 13:45:00,30.94,30.95,30.9,30.9,17000.0,23.7631,23.7708,23.7324,23.7324,17000.0
2006-03-09 13:50:00,30.9,30.94,30.9,30.9,25700.0,23.7324,23.7631,23.7324,23.7324,25700.0
2006-03-09 13:55:00,30.9,30.91,30.89,30.9,25100.0,23.7324,23.7401,23.7247,23.7324,25100.0
2006-03-09 14:00:00,30.9,31.04,30.9,31.04,28000.0,23.7324,23.8399,23.7324,23.8399,28000.0
2006-03-09 14:05:00,31.03,31.13,31.03,31.13,20800.0,23.8322,23.909,23.8322,23.909,20800.0
2006-03-09 14:10:00,31.13,31.13,31.06,31.12,20100.0,23.909,23.909,23.8553,23.9013,20100.0
2006-03-09 14:15:00,31.11,31.11,31.04,31.07,10100.0,23.8937,23.8937,23.8399,23.8629,10100.0
2006-03-09 14:20:00,31.06,31.06,31.05,31.05,7200.0,23.8553,23.8553,23.8476,23.8476,7200.0
2006-03-09 14:25:00,31.06,31.09,31.05,31.05,9800.0,23.8553,23.8783,23.8476,23.8476,9800.0
2006-03-09 14:30:00,31.05,31.1,31.05,31.1,11700.0,23.8476,23.886,23.8476,23.886,11700.0
2006-03-09 14:35:00,31.09,31.09,31.05,31.05,17800.0,23.8783,23.8783,23.8476,23.8476,17800.0
2006-03-09 14:40:00,31.05,31.06,30.99,30.99,16100.0,23.8476,23.8553,23.8015,23.8015,16100.0
2006-03-09 14:45:00,31.0,31.01,30.98,31.0,15300.0,23.8092,23.8169,23.7938,23.8092,15300.0
2006-03-09 14:50:00,31.0,31.05,31.0,31.02,18700.0,23.8092,23.8476,23.8092,23.8245,18700.0
2006-03-09 14:55:00,31.02,31.04,31.0,31.04,28400.0,23.8245,23.8399,23.8092,23.8399,28400.0
2006-03-09 15:00:00,31.04,31.04,31.01,31.01,15000.0,23.8399,23.8399,23.8169,23.8169,15000.0
2006-03-09 15:05:00,31.02,31.02,30.98,30.99,47100.0,23.8245,23.8245,23.7938,23.8015,47100.0
2006-03-09 15:10:00,30.99,31.01,30.98,30.99,61100.0,23.8015,23.8169,23.7938,23.8015,61100.0
2006-03-09 15:15:00,30.98,31.01,30.98,30.99,41000.0,23.7938,23.8169,23.7938,23.8015,41000.0
2006-03-09 15:20:00,30.99,31.01,30.97,31.0,18400.0,23.8015,23.8169,23.7861,23.8092,18400.0
2006-03-09 15:25:00,31.0,31.01,30.97,30.98,27400.0,23.8092,23.8169,23.7861,23.7938,27400.0
2006-03-09 15:30:00,30.98,30.98,30.96,30.97,16800.0,23.7938,23.7938,23.7785,23.7861,16800.0
2006-03-09 15:35:00,30.97,31.0,30.96,30.97,33300.0,23.7861,23.8092,23.7785,23.7861,33300.0
2006-03-09 15:40:00,30.96,30.97,30.9,30.96,35100.0,23.7785,23.7861,23.7324,23.7785,35100.0
2006-03-09 15:45:00,30.95,30.95,30.92,30.92,38000.0,23.7708,23.7708,23.7477,23.7477,38000.0
2006-03-09 15:50:00,30.91,30.96,30.91,30.96,51100.0,23.7401,23.7785,23.7401,23.7785,51100.0
2006-03-09 15:55:00,30.96,31.04,30.96,31.0,81400.0,23.7785,23.8399,23.7785,23.8092,81400.0
2006-03-10 09:30:00,31.02,31.1,31.02,31.08,37400.0,23.8245,23.886,23.8245,23.8706,37400.0
2006-03-10 09:35:00,31.08,31.28,31.08,31.21,97300.0,23.8706,24.0242,23.8706,23.9705,97300.0
2006-03-10 09:40:00,31.21,31.23,31.18,31.23,36200.0,23.9705,23.9858,23.9474,23.9858,36200.0
2006-03-10 09:45:00,31.23,31.35,31.2,31.31,41700.0,23.9858,24.078,23.9628,24.0473,41700.0
2006-03-10 09:50:00,31.32,31.43,31.31,31.35,35200.0,24.055,24.1394,24.0473,24.078,35200.0
2006-03-10 09:55:00,31.36,31.39,31.2,31.27,58900.0,24.0857,24.1087,23.9628,24.0165,58900.0
2006-03-10 10:00:00,31.28,31.29,31.16,31.16,21500.0,24.0242,24.0319,23.9321,23.9321,21500.0
2006-03-10 10:05:00,31.16,31.22,31.11,31.22,42500.0,23.9321,23.9781,23.8937,23.9781,42500.0
2006-03-10 10:10:00,31.2,31.38,31.2,31.37,29500.0,23.9628,24.101,23.9628,24.0934,29500.0
2006-03-10 10:15:00,31.37,31.64,31.37,31.63,41400.0,24.0934,24.3007,24.0934,24.293,41400.0
2006-03-10 10:20:00,31.62,31.8,31.59,31.75,33700.0,24.2854,24.4236,24.2623,24.3852,33700.0
2006-03-10 10:25:00,31.8,31.9,31.74,31.9,78000.0,24.4236,24.5004,24.3775,24.5004,78000.0
2006-03-10 10:30:00,31.87,31.99,31.82,31.87,80300.0,24.4774,24.5695,24.439,24.4774,80300.0
2006-03-10 10:35:00,31.87,32.03,31.87,32.0,120900.0,24.4774,24.6003,24.4774,24.5772,120900.0
2006-03-10 10:40:00,32.0,32.1,31.99,32.07,45800.0,24.5772,24.654,24.5695,24.631,45800.0
2006-03-10 10:45:00,32.08,32.1,32.02,32.02,25400.0,24.6387,24.654,24.5926,24.5926,25400.0
2006-03-10 10:50:00,32.0,32.03,31.98,32.01,89300.0,24.5772,24.6003,24.5619,24.5849,89300.0
2006-03-10 10:55:00,32.0,32.07,32.0,32.04,114200.0,24.5772,24.631,24.5772,24.6079,114200.0
2006-03-10 11:00:00,32.04,32.06,32.02,32.04,94300.0,24.6079,24.6233,24.5926,24.6079,94300.0
2006-03-10 11:05:00,32.08,32.09,32.04,32.05,57000.0,24.6387,24.6463,24.6079,24.6156,57000.0
2006-03-10 11:10:00,32.05,32.05,31.9,31.91,34000.0,24.6156,24.6156,24.5004,24.5081,34000.0
2006-03-10 11:15:00,31.9,31.97,31.82,31.83,29300.0,24.5004,24.5542,24.439,24.4466,29300.0
2006-03-10 11:20:00,31.85,31.85,31.77,31.78,34700.0,24.462,24.462,24.4006,24.4082,34700.0
2006-03-10 11:25:00,31.8,31.94,31.8,31.91,16600.0,24.4236,24.5311,24.4236,24.5081,16600.0
2006-03-10 11:30:00,31.92,31.98,31.92,31.97,18900.0,24.5158,24.5619,24.5158,24.5542,18900.0
2006-03-10 11:35:00,31.97,32.02,31.95,32.0,42500.0,24.5542,24.5926,24.5388,24.5772,42500.0
2006-03-10 11:40:00,32.0,32.03,31.98,31.99,22700.0,24.5772,24.6003,24.5619,24.5695,22700.0
2006-03-10 11:45:00,31.99,32.05,31.98,31.98,25700.0,24.5695,24.6156,24.5619,24.5619,25700.0
2006-03-10 11:50:00,31.98,31.99,31.95,31.97,23300.0,24.5619,24.5695,24.5388,24.5542,23300.0
2006-03-10 11:55:00,31.97,32.01,31.95,31.95,16000.0,24.5542,24.5849,24.5388,24.5388,16000.0
2006-03-10 12:00:00,31.95,32.03,31.95,32.03,16000.0,24.5388,24.6003,24.5388,24.6003,16000.0
2006-03-10 12:05:00,32.03,32.07,31.98,32.0,30300.0,24.6003,24.631,24.5619,24.5772,30300.0
2006-03-10 12:10:00,32.0,32.05,32.0,32.04,48600.0,24.5772,24.6156,24.5772,24.6079,48600.0
2006-03-10 12:15:00,32.05,32.05,32.02,32.04,14200.0,24.6156,24.6156,24.5926,24.6079,14200.0
2006-03-10 12:20:00,32.04,32.06,32.0,32.01,22500.0,24.6079,24.6233,24.5772,24.5849,22500.0
2006-03-10 12:25:00,32.01,32.06,32.0,32.05,18600.0,24.5849,24.6233,24.5772,24.6156,18600.0
2006-03-10 12:30:00,32.05,32.06,32.0,32.0,8300.0,24.6156,24.6233,24.5772,24.5772,8300.0
2006-03-10 12:35:00,32.0,32.03,32.0,32.0,12500.0,24.5772,24.6003,24.5772,24.5772,12500.0
2006-03-10 12:40:00,32.0,32.0,31.94,31.94,7800.0,24.5772,24.5772,24.5311,24.5311,7800.0
2006-03-10 12:45:00,31.96,31.97,31.93,31.96,15900.0,24.5465,24.5542,24.5235,24.5465,15900.0
2006-03-10 12:50:00,31.95,31.96,31.92,31.95,15700.0,24.5388,24.5465,24.5158,24.5388,15700.0
2006-03-10 12:55:00,31.94,31.95,31.93,31.95,7600.0,24.5311,24.5388,24.5235,24.5388,7600.0
2006-03-10 13:00:00,31.95,31.95,31.89,31.92,19600.0,24.5388,24.5388,24.4927,24.5158,19600.0
2006-03-10 13:05:00,31.92,31.93,31.91,31.93,11400.0,24.5158,24.5235,24.5081,24.5235,11400.0
2006-03-10 13:10:00,31.93,31.94,31.91,31.92,10700.0,24.5235,24.5311,24.5081,24.5158,10700.0
2006-03-10 13:15:00,31.93,31.95,31.93,31.93,12200.0,24.5235,24.5388,24.5235,24.5235,12200.0
2006-03-10 13:20:00,31.93,31.96,31.93,31.95,29200.0,24.5235,24.5465,24.5235,24.5388,29200.0
2006-03-10 13:25:00,31.96,31.97,31.94,31.95,22700.0,24.5465,24.5542,24.5311,24.5388,22700.0
2006-03-10 13:30:00,31.96,31.96,31.91,31.91,8300.0,24.5465,24.5465,24.5081,24.5081,8300.0
2006-03-10 13:35:00,31.91,31.91,31.88,31.91,30500.0,24.5081,24.5081,24.4851,24.5081,30500.0
2006-03-10 13:40:00,31.9,31.92,31.87,31.87,19700.0,24.5004,24.5158,24.4774,24.4774,19700.0
2006-03-10 13:45:00,31.87,31.9,31.86,31.89,25700.0,24.4774,24.5004,24.4697,24.4927,25700.0
2006-03-10 13:50:00,31.9,31.9,31.87,31.88,61700.0,24.5004,24.5004,24.4774,24.4851,61700.0
2006-03-10 13:55:00,31.89,31.9,31.87,31.9,8300.0,24.4927,24.5004,24.4774,24.5004,8300.0
2006-03-10 14:00:00,31.9,31.91,31.89,31.91,15200.0,24.5004,24.5081,24.4927,24.5081,15200.0
2006-03-10 14:05:00,31.9,31.92,31.85,31.85,17600.0,24.5004,24.5158,24.462,24.462,17600.0
2006-03-10 14:10:00,31.85,31.86,31.84,31.84,9900.0,24.462,24.4697,24.4543,24.4543,9900.0
2006-03-10 14:15:00,31.84,31.85,31.82,31.82,23900.0,24.4543,24.462,24.439,24.439,23900.0
2006-03-10 14:20:00,31.82,31.85,31.81,31.82,14600.0,24.439,24.462,24.4313,24.439,14600.0
2006-03-10 14:25:00,31.84,31.86,31.82,31.82,13900.0,24.4543,24.4697,24.439,24.439,13900.0
2006-03-10 14:30:00,31.81,31.85,31.81,31.83,12700.0,24.4313,24.462,24.4313,24.4466,12700.0
2006-03-10 14:35:00,31.83,31.84,31.82,31.82,9400.0,24.4466,24.4543,24.439,24.439,9400.0
2006-03-10 14:40:00,31.83,31.85,31.81,31.84,31200.0,24.4466,24.462,24.4313,24.4543,31200.0
2006-03-10 14:45:00,31.85,31.87,31.81,31.81,43400.0,24.462,24.4774,24.4313,24.4313,43400.0
2006-03-10 14:50:00,31.81,31.81,31.75,31.76,18700.0,24.4313,24.4313,24.3852,24.3929,18700.0
2006-03-10 14:55:00,31.75,31.76,31.75,31.76,28900.0,24.3852,24.3929,24.3852,24.3929,28900.0
2006-03-10 15:00:00,31.75,31.76,31.69,31.69,36900.0,24.3852,24.3929,24.3391,24.3391,36900.0
2006-03-10 15:05:00,31.69,31.69,31.61,31.63,43300.0,24.3391,24.3391,24.2777,24.293,43300.0
2006-03-10 15:10:00,31.63,31.63,31.6,31.62,32100.0,24.293,24.293,24.27,24.2854,32100.0
2006-03-10 15:15:00,31.62,31.68,31.57,31.59,66900.0,24.2854,24.3314,24.247,24.2623,66900.0
2006-03-10 15:20:00,31.59,31.66,31.58,31.66,35700.0,24.2623,24.3161,24.2546,24.3161,35700.0
2006-03-10 15:25:00,31.65,31.72,31.65,31.72,40000.0,24.3084,24.3622,24.3084,24.3622,40000.0
2006-03-10 15:30:00,31.71,31.8,31.71,31.74,50000.0,24.3545,24.4236,24.3545,24.3775,50000.0
2006-03-10 15:35:00,31.73,31.76,31.72,31.76,53700.0,24.3698,24.3929,24.3622,24.3929,53700.0
2006-03-10 15:40:00,31.75,31.75,31.67,31.72,51800.0,24.3852,24.3852,24.3238,24.3622,51800.0
2006-03-10 15:45:00,31.72,31.74,31.69,31.7,40500.0,24.3622,24.3775,24.3391,24.3468,40500.0
2006-03-10 15:50:00,31.69,31.71,31.68,31.7,54700.0,24.3391,24.3545,24.3314,24.3468,54700.0
2006-03-10 15:55:00,31.7,31.76,31.69,31.74,104200.0,24.3468,24.3929,24.3391,24.3775,104200.0
2006-03-13 09:30:00,31.65,31.85,31.65,31.84,42300.0,24.3084,24.462,24.3084,24.4543,42300.0
2006-03-13 09:35:00,31.85,31.85,31.75,31.77,23700.0,24.462,24.462,24.3852,24.4006,23700.0
2006-03-13 09:40:00,31.77,31.99,31.75,31.99,50200.0,24.4006,24.5695,24.3852,24.5695,50200.0
2006-03-13 09:45:00,32.0,32.02,31.84,31.9,51500.0,24.5772,24.5926,24.4543,24.5004,51500.0
2006-03-13 09:50:00,31.89,31.89,31.8,31.84,22800.0,24.4927,24.4927,24.4236,24.4543,22800.0
2006-03-13 09:55:00,31.83,31.97,31.83,31.93,18300.0,24.4466,24.5542,24.4466,24.5235,18300.0
2006-03-13 10:00:00,31.95,32.1,31.94,32.09,25100.0,24.5388,24.654,24.5311,24.6463,25100.0
2006-03-13 10:05:00,32.08,32.21,32.05,32.05,50300.0,24.6387,24.7385,24.6156,24.6156,50300.0
2006-03-13 10:10:00,32.06,32.12,31.96,32.05,46100.0,24.6233,24.6694,24.5465,24.6156,46100.0
2006-03-13 10:15:00,32.07,32.07,31.95,31.97,46100.0,24.631,24.631,24.5388,24.5542,46100.0
2006-03-13 10:20:00,31.97,31.99,31.91,31.94,21100.0,24.5542,24.5695,24.5081,24.5311,21100.0
2006-03-13 10:25:00,31.93,32.02,31.85,31.98,39200.0,24.5235,24.5926,24.462,24.5619,39200.0
2006-03-13 10:30:00,31.98,32.07,31.95,32.0,28400.0,24.5619,24.631,24.5388,24.5772,28400.0
2006-03-13 10:35:00,31.97,32.01,31.94,31.94,13500.0,24.5542,24.5849,24.5311,24.5311,13500.0
2006-03-13 10:40:00,31.93,31.93,31.89,31.9,11900.0,24.5235,24.5235,24.4927,24.5004,11900.0
2006-03-13 10:45:00,31.91,31.91,31.88,31.91,6700.0,24.5081,24.5081,24.4851,24.5081,6700.0
2006-03-13 10:50:00,31.91,31.91,31.85,31.9,15900.0,24.5081,24.5081,24.462,24.5004,15900.0
2006-03-13 10:55:00,31.9,31.91,31.85,31.85,8000.0,24.5004,24.5081,24.462,24.462,8000.0
2006-03-13 11:00:00,31.85,31.94,31.84,31.88,19200.0,24.462,24.5311,24.4543,24.4851,19200.0
2006-03-13 11:05:00,31.87,31.87,31.75,31.76,41400.0,24.4774,24.4774,24.3852,24.3929,41400.0
2006-03-13 11:10:00,31.76,31.79,31.75,31.76,12500.0,24.3929,24.4159,24.3852,24.3929,12500.0
2006-03-13 11:15:00,31.73,31.76,31.72,31.73,11400.0,24.3698,24.3929,24.3622,24.3698,11400.0
2006-03-13 11:20:00,31.73,31.73,31.66,31.66,16900.0,24.3698,24.3698,24.3161,24.3161,16900.0
2006-03-13 11:25:00,31.67,31.7,31.62,31.69,27000.0,24.3238,24.3468,24.2854,24.3391,27000.0
2006-03-13 11:30:00,31.65,31.69,31.63,31.65,15300.0,24.3084,24.3391,24.293,24.3084,15300.0
2006-03-13 11:35:00,31.65,31.69,31.59,31.62,13800.0,24.3084,24.3391,24.2623,24.2854,13800.0
2006-03-13 11:40:00,31.63,31.64,31.58,31.58,12400.0,24.293,24.3007,24.2546,24.2546,12400.0
2006-03-13 11:45:00,31.57,31.61,31.51,31.57,17800.0,24.247,24.2777,24.2009,24.247,17800.0
2006-03-13 11:50:00,31.58,31.59,31.52,31.55,12900.0,24.2546,24.2623,24.2086,24.2316,12900.0
2006-03-13 11:55:00,31.55,31.55,31.5,31.51,26400.0,24.2316,24.2316,24.1932,24.2009,26400.0
2006-03-13 12:00:00,31.5,31.51,31.45,31.46,15700.0,24.1932,24.2009,24.1548,24.1625,15700.0
2006-03-13 12:05:00,31.47,31.48,31.43,31.47,31300.0,24.1702,24.1778,24.1394,24.1702,31300.0
2006-03-13 12:10:00,31.47,31.52,31.44,31.49,20200.0,24.1702,24.2086,24.1471,24.1855,20200.0
2006-03-13 12:15:00,31.49,31.55,31.49,31.55,10700.0,24.1855,24.2316,24.1855,24.2316,10700.0
2006-03-13 12:20:00,31.56,31.57,31.51,31.52,10900.0,24.2393,24.247,24.2009,24.2086,10900.0
2006-03-13 12:25:00,31.52,31.52,31.46,31.46,8400.0,24.2086,24.2086,24.1625,24.1625,8400.0
2006-03-13 12:30:00,31.46,31.47,31.41,31.46,15900.0,24.1625,24.1702,24.1241,24.1625,15900.0
2006-03-13 12:35:00,31.47,31.5,31.47,31.47,9300.0,24.1702,24.1932,24.1702,24.1702,9300.0
2006-03-13 12:40:00,31.46,31.49,31.45,31.48,17700.0,24.1625,24.1855,24.1548,24.1778,17700.0
2006-03-13 12:45:00,31.49,31.52,31.49,31.49,4200.0,24.1855,24.2086,24.1855,24.1855,4200.0
2006-03-13 12:50:00,31.49,31.51,31.48,31.49,10500.0,24.1855,24.2009,24.1778,24.1855,10500.0
2006-03-13 12:55:00,31.51,31.53,31.49,31.53,14600.0,24.2009,24.2162,24.1855,24.2162,14600.0
2006-03-13 13:00:00,31.5,31.53,31.48,31.48,8500.0,24.1932,24.2162,24.1778,24.1778,8500.0
2006-03-13 13:05:00,31.48,31.51,31.47,31.5,14500.0,24.1778,24.2009,24.1702,24.1932,14500.0
2006-03-13 13:10:00,31.5,31.5,31.42,31.42,12200.0,24.1932,24.1932,24.1318,24.1318,12200.0
2006-03-13 13:15:00,31.43,31.43,31.39,31.39,10700.0,24.1394,24.1394,24.1087,24.1087,10700.0
2006-03-13 13:20:00,31.4,31.41,31.37,31.4,33400.0,24.1164,24.1241,24.0934,24.1164,33400.0
2006-03-13 13:25:00,31.41,31.47,31.38,31.46,18600.0,24.1241,24.1702,24.101,24.1625,18600.0
2006-03-13 13:30:00,31.47,31.48,31.45,31.45,6800.0,24.1702,24.1778,24.1548,24.1548,6800.0
2006-03-13 13:35:00,31.45,31.47,31.43,31.44,4700.0,24.1548,24.1702,24.1394,24.1471,4700.0
2006-03-13 13:40:00,31.43,31.46,31.41,31.45,6400.0,24.1394,24.1625,24.1241,24.1548,6400.0
2006-03-13 13:45:00,31.44,31.44,31.39,31.43,11300.0,24.1471,24.1471,24.1087,24.1394,11300.0
2006-03-13 13:50:00,31.42,31.44,31.39,31.43,5000.0,24.1318,24.1471,24.1087,24.1394,5000.0
2006-03-13 13:55:00,31.43,31.43,31.38,31.38,8000.0,24.1394,24.1394,24.101,24.101,8000.0
2006-03-13 14:00:00,31.39,31.5,31.39,31.47,12800.0,24.1087,24.1932,24.1087,24.1702,12800.0
2006-03-13 14:05:00,31.47,31.47,31.41,31.46,10100.0,24.1702,24.1702,24.1241,24.1625,10100.0
2006-03-13 14:10:00,31.46,31.51,31.46,31.47,13700.0,24.1625,24.2009,24.1625,24.1702,13700.0
2006-03-13 14:15:00,31.47,31.48,31.42,31.44,7800.0,24.1702,24.1778,24.1318,24.1471,7800.0
2006-03-13 14:20:00,31.41,31.48,31.41,31.47,5700.0,24.1241,24.1778,24.1241,24.1702,5700.0
2006-03-13 14:25:00,31.49,31.51,31.46,31.46,12800.0,24.1855,24.2009,24.1625,24.1625,12800.0
2006-03-13 14:30:00,31.46,31.5,31.45,31.48,18000.0,24.1625,24.1932,24.1548,24.1778,18000.0
2006-03-13 14:35:00,31.48,31.5,31.47,31.48,14100.0,24.1778,24.1932,24.1702,24.1778,14100.0
2006-03-13 14:40:00,31.48,31.48,31.4,31.41,38100.0,24.1778,24.1778,24.1164,24.1241,38100.0
2006-03-13 14:45:00,31.41,31.42,31.35,31.35,10500.0,24.1241,24.1318,24.078,24.078,10500.0
2006-03-13 14:50:00,31.35,31.4,31.34,31.35,10700.0,24.078,24.1164,24.0703,24.078,10700.0
2006-03-13 14:55:00,31.34,31.38,31.33,31.37,7900.0,24.0703,24.101,24.0626,24.0934,7900.0
2006-03-13 15:00:00,31.38,31.4,31.36,31.36,11600.0,24.101,24.1164,24.0857,24.0857,11600.0
2006-03-13 15:05:00,31.36,31.39,31.32,31.37,17700.0,24.0857,24.1087,24.055,24.0934,17700.0
2006-03-13 15:10:00,31.36,31.44,31.35,31.41,15300.0,24.0857,24.1471,24.078,24.1241,15300.0
2006-03-13 15:15:00,31.43,31.43,31.4,31.41,5500.0,24.1394,24.1394,24.1164,24.1241,5500.0
2006-03-13 15:20:00,31.41,31.42,31.36,31.36,16800.0,24.1241,24.1318,24.0857,24.0857,16800.0
2006-03-13 15:25:00,31.37,31.42,31.34,31.42,11400.0,24.0934,24.1318,24.0703,24.1318,11400.0
2006-03-13 15:30:00,31.41,31.42,31.35,31.36,14200.0,24.1241,24.1318,24.078,24.0857,14200.0
2006-03-13 15:35:00,31.36,31.41,31.36,31.37,54100.0,24.0857,24.1241,24.0857,24.0934,54100.0
2006-03-13 15:40:00,31.37,31.43,31.37,31.42,35900.0,24.0934,24.1394,24.0934,24.1318,35900.0
2006-03-13 15:45:00,31.42,31.5,31.41,31.5,60400.0,24.1318,24.1932,24.1241,24.1932,60400.0
2006-03-13 15:50:00,31.5,31.52,31.5,31.51,97000.0,24.1932,24.2086,24.1932,24.2009,97000.0
2006-03-13 15:55:00,31.51,31.56,31.5,31.55,117900.0,24.2009,24.2393,24.1932,24.2316,117900.0
2006-03-14 09:30:00,32.17,32.35,32.04,32.17,188900.0,24.7078,24.846,24.6079,24.7078,188900.0
2006-03-14 09:35:00,32.18,32.4,32.09,32.39,93400.0,24.7155,24.8844,24.6463,24.8768,93400.0
2006-03-14 09:40:00,32.39,32.5,32.34,32.48,109900.0,24.8768,24.9612,24.8383,24.9459,109900.0
2006-03-14 09:45:00,32.49,32.82,32.49,32.82,89500.0,24.9536,25.207,24.9536,25.207,89500.0
2006-03-14 09:50:00,32.84,33.15,32.83,33.13,96700.0,25.2224,25.4605,25.2147,25.4451,96700.0
2006-03-14 09:55:00,33.11,33.17,32.9,33.03,109100.0,25.4297,25.4758,25.2685,25.3683,109100.0
2006-03-14 10:00:00,33.05,33.08,32.87,33.0,74100.0,25.3837,25.4067,25.2454,25.3453,74100.0
2006-03-14 10:05:00,33.0,33.19,32.99,33.18,63700.0,25.3453,25.4912,25.3376,25.4835,63700.0
2006-03-14 10:10:00,33.18,33.4,33.18,33.29,114200.0,25.4835,25.6525,25.4835,25.568,114200.0
2006-03-14 10:15:00,33.28,33.36,33.19,33.34,54400.0,25.5603,25.6217,25.4912,25.6064,54400.0
2006-03-14 10:20:00,33.33,33.43,33.32,33.33,51400.0,25.5987,25.6755,25.591,25.5987,51400.0
2006-03-14 10:25:00,33.31,33.32,33.27,33.27,48300.0,25.5833,25.591,25.5526,25.5526,48300.0
2006-03-14 10:30:00,33.27,33.27,33.19,33.2,39000.0,25.5526,25.5526,25.4912,25.4989,39000.0
2006-03-14 10:35:00,33.21,33.25,32.94,32.96,75400.0,25.5065,25.5373,25.2992,25.3145,75400.0
2006-03-14 10:40:00,32.94,32.95,32.75,32.85,77800.0,25.2992,25.3069,25.1532,25.23,77800.0
2006-03-14 10:45:00,32.86,32.94,32.83,32.93,32500.0,25.2377,25.2992,25.2147,25.2915,32500.0
2006-03-14 10:50:00,32.9,32.93,32.87,32.91,49600.0,25.2685,25.2915,25.2454,25.2761,49600.0
2006-03-14 10:55:00,32.9,33.01,32.89,33.01,137300.0,25.2685,25.3529,25.2608,25.3529,137300.0
2006-03-14 11:00:00,32.99,33.01,32.95,32.96,16600.0,25.3376,25.3529,25.3069,25.3145,16600.0
2006-03-14 11:05:00,32.97,33.03,32.96,33.02,46100.0,25.3222,25.3683,25.3145,25.3606,46100.0
2006-03-14 11:10:00,33.03,33.07,32.94,32.99,60800.0,25.3683,25.399,25.2992,25.3376,60800.0
2006-03-14 11:15:00,32.99,33.11,32.99,33.06,44800.0,25.3376,25.4297,25.3376,25.3913,44800.0
2006-03-14 11:20:00,33.06,33.2,33.03,33.19,40500.0,25.3913,25.4989,25.3683,25.4912,40500.0
2006-03-14 11:25:00,33.2,33.28,33.2,33.25,50400.0,25.4989,25.5603,25.4989,25.5373,50400.0
2006-03-14 11:30:00,33.26,33.3,33.24,33.28,40400.0,25.5449,25.5757,25.5296,25.5603,40400.0
2006-03-14 11:35:00,33.3,33.43,33.28,33.41,85200.0,25.5757,25.6755,25.5603,25.6601,85200.0
2006-03-14 11:40:00,33.42,33.53,33.41,33.44,83700.0,25.6678,25.7523,25.6601,25.6832,83700.0
2006-03-14 11:45:00,33.45,33.53,33.44,33.48,55300.0,25.6909,25.7523,25.6832,25.7139,55300.0
2006-03-14 11:50:00,33.47,33.53,33.43,33.51,21600.0,25.7062,25.7523,25.6755,25.737,21600.0
2006-03-14 11:55:00,33.5,33.67,33.48,33.64,84300.0,25.7293,25.8598,25.7139,25.8368,84300.0
2006-03-14 12:00:00,33.63,33.74,33.63,33.73,47100.0,25.8291,25.9136,25.8291,25.9059,47100.0
2006-03-14 12:05:00,33.74,33.74,33.59,33.59,64400.0,25.9136,25.9136,25.7984,25.7984,64400.0
2006-03-14 12:10:00,33.59,33.67,33.56,33.63,31100.0,25.7984,25.8598,25.7754,25.8291,31100.0
2006-03-14 12:15:00,33.64,33.64,33.51,33.52,27500.0,25.8368,25.8368,25.737,25.7446,27500.0
2006-03-14 12:20:00,33.53,33.53,33.44,33.5,22900.0,25.7523,25.7523,25.6832,25.7293,22900.0
2006-03-14 12:25:00,33.5,33.52,33.49,33.5,15100.0,25.7293,25.7446,25.7216,25.7293,15100.0
2006-03-14 12:30:00,33.5,33.5,33.39,33.39,27900.0,25.7293,25.7293,25.6448,25.6448,27900.0
2006-03-14 12:35:00,33.39,33.46,33.38,33.41,21400.0,25.6448,25.6986,25.6371,25.6601,21400.0
2006-03-14 12:40:00,33.41,33.46,33.4,33.41,23700.0,25.6601,25.6986,25.6525,25.6601,23700.0
2006-03-14 12:45:00,33.41,33.48,33.41,33.48,12800.0,25.6601,25.7139,25.6601,25.7139,12800.0
2006-03-14 12:50:00,33.48,33.48,33.44,33.45,10800.0,25.7139,25.7139,25.6832,25.6909,10800.0
2006-03-14 12:55:00,33.46,33.48,33.43,33.46,22300.0,25.6986,25.7139,25.6755,25.6986,22300.0
2006-03-14 13:00:00,33.46,33.49,33.46,33.48,12500.0,25.6986,25.7216,25.6986,25.7139,12500.0
2006-03-14 13:05:00,33.47,33.56,33.47,33.55,48900.0,25.7062,25.7754,25.7062,25.7677,48900.0
2006-03-14 13:10:00,33.55,33.61,33.5,33.57,24000.0,25.7677,25.8138,25.7293,25.783,24000.0
2006-03-14 13:15:00,33.57,33.69,33.57,33.69,21400.0,25.783,25.8752,25.783,25.8752,21400.0
2006-03-14 13:20:00,33.69,33.74,33.64,33.69,50500.0,25.8752,25.9136,25.8368,25.8752,50500.0
2006-03-14 13:25:00,33.69,33.88,33.69,33.88,66200.0,25.8752,26.0211,25.8752,26.0211,66200.0
2006-03-14 13:30:00,33.85,33.9,33.85,33.87,71600.0,25.9981,26.0365,25.9981,26.0134,71600.0
2006-03-14 13:35:00,33.87,33.88,33.82,33.83,39800.0,26.0134,26.0211,25.975,25.9827,39800.0
2006-03-14 13:40:00,33.84,33.86,33.78,33.79,32800.0,25.9904,26.0058,25.9443,25.952,32800.0
2006-03-14 13:45:00,33.78,33.79,33.77,33.78,13200.0,25.9443,25.952,25.9366,25.9443,13200.0
2006-03-14 13:50:00,33.78,33.81,33.76,33.76,18300.0,25.9443,25.9674,25.929,25.929,18300.0
2006-03-14 13:55:00,33.76,33.76,33.7,33.71,31600.0,25.929,25.929,25.8829,25.8906,31600.0
2006-03-14 14:00:00,33.7,33.71,33.65,33.67,38700.0,25.8829,25.8906,25.8445,25.8598,38700.0
2006-03-14 14:05:00,33.66,33.7,33.66,33.67,26700.0,25.8522,25.8829,25.8522,25.8598,26700.0
2006-03-14 14:10:00,33.67,33.71,33.67,33.68,28500.0,25.8598,25.8906,25.8598,25.8675,28500.0
2006-03-14 14:15:00,33.68,33.68,33.62,33.64,28500.0,25.8675,25.8675,25.8214,25.8368,28500.0
2006-03-14 14:20:00,33.65,33.68,33.6,33.64,40100.0,25.8445,25.8675,25.8061,25.8368,40100.0
2006-03-14 14:25:00,33.65,33.71,33.63,33.71,55100.0,25.8445,25.8906,25.8291,25.8906,55100.0
2006-03-14 14:30:00,33.71,33.72,33.67,33.68,41600.0,25.8906,25.8982,25.8598,25.8675,41600.0
2006-03-14 14:35:00,33.68,33.69,33.67,33.68,33300.0,25.8675,25.8752,25.8598,25.8675,33300.0
2006-03-14 14:40:00,33.68,33.68,33.62,33.64,72100.0,25.8675,25.8675,25.8214,25.8368,72100.0
2006-03-14 14:45:00,33.64,33.7,33.63,33.67,50500.0,25.8368,25.8829,25.8291,25.8598,50500.0
2006-03-14 14:50:00,33.67,33.69,33.62,33.65,47900.0,25.8598,25.8752,25.8214,25.8445,47900.0
2006-03-14 14:55:00,33.65,33.67,33.59,33.59,39200.0,25.8445,25.8598,25.7984,25.7984,39200.0
2006-03-14 15:00:00,33.53,33.68,33.51,33.53,79000.0,25.7523,25.8675,25.737,25.7523,79000.0
2006-03-14 15:05:00,33.53,33.59,33.53,33.58,40600.0,25.7523,25.7984,25.7523,25.7907,40600.0
2006-03-14 15:10:00,33.57,33.6,33.56,33.59,51500.0,25.783,25.8061,25.7754,25.7984,51500.0
2006-03-14 15:15:00,33.58,33.61,33.54,33.55,42300.0,25.7907,25.8138,25.76,25.7677,42300.0
2006-03-14 15:20:00,33.54,33.62,33.53,33.59,40500.0,25.76,25.8214,25.7523,25.7984,40500.0
2006-03-14 15:25:00,33.59,33.68,33.56,33.63,60300.0,25.7984,25.8675,25.7754,25.8291,60300.0
2006-03-14 15:30:00,33.63,33.71,33.62,33.7,50600.0,25.8291,25.8906,25.8214,25.8829,50600.0
2006-03-14 15:35:00,33.71,33.71,33.68,33.68,63000.0,25.8906,25.8906,25.8675,25.8675,63000.0
2006-03-14 15:40:00,33.68,33.7,33.67,33.69,45700.0,25.8675,25.8829,25.8598,25.8752,45700.0
2006-03-14 15:45:00,33.7,33.7,33.64,33.64,65500.0,25.8829,25.8829,25.8368,25.8368,65500.0
2006-03-14 15:50:00,33.64,33.71,33.64,33.7,107900.0,25.8368,25.8906,25.8368,25.8829,107900.0
2006-03-14 15:55:00,33.7,33.71,33.68,33.68,81100.0,25.8829,25.8906,25.8675,25.8675,81100.0
2006-03-15 09:30:00,32.94,33.6,32.94,33.51,73500.0,25.2992,25.8061,25.2992,25.737,73500.0
2006-03-15 09:35:00,33.44,33.55,33.4,33.49,47900.0,25.6832,25.7677,25.6525,25.7216,47900.0
2006-03-15 09:40:00,33.44,33.65,33.34,33.49,48100.0,25.6832,25.8445,25.6064,25.7216,48100.0
2006-03-15 09:45:00,33.53,33.8,33.44,33.78,47200.0,25.7523,25.9597,25.6832,25.9443,47200.0
2006-03-15 09:50:00,33.79,33.83,33.68,33.72,57700.0,25.952,25.9827,25.8675,25.8982,57700.0
2006-03-15 09:55:00,33.72,33.92,33.71,33.88,49900.0,25.8982,26.0518,25.8906,26.0211,49900.0
2006-03-15 10:00:00,33.89,33.91,33.58,33.58,53600.0,26.0288,26.0442,25.7907,25.7907,53600.0
2006-03-15 10:05:00,33.55,33.6,33.48,33.5,44700.0,25.7677,25.8061,25.7139,25.7293,44700.0
2006-03-15 10:10:00,33.49,33.59,33.44,33.48,34100.0,25.7216,25.7984,25.6832,25.7139,34100.0
2006-03-15 10:15:00,33.47,33.57,33.43,33.57,24700.0,25.7062,25.783,25.6755,25.783,24700.0
2006-03-15 10:20:00,33.56,33.56,33.37,33.43,36800.0,25.7754,25.7754,25.6294,25.6755,36800.0
2006-03-15 10:25:00,33.46,33.47,33.39,33.46,15600.0,25.6986,25.7062,25.6448,25.6986,15600.0
2006-03-15 10:30:00,33.46,33.5,33.37,33.37,14000.0,25.6986,25.7293,25.6294,25.6294,14000.0
2006-03-15 10:35:00,33.38,33.51,33.37,33.44,29800.0,25.6371,25.737,25.6294,25.6832,29800.0
2006-03-15 10:40:00,33.4,33.52,33.35,33.49,29600.0,25.6525,25.7446,25.6141,25.7216,29600.0
2006-03-15 10:45:00,33.48,33.49,33.3,33.33,32900.0,25.7139,25.7216,25.5757,25.5987,32900.0
2006-03-15 10:50:00,33.33,33.33,33.11,33.12,34900.0,25.5987,25.5987,25.4297,25.4374,34900.0
2006-03-15 10:55:00,33.11,33.21,33.1,33.19,43200.0,25.4297,25.5065,25.4221,25.4912,43200.0
2006-03-15 11:00:00,33.19,33.26,33.19,33.26,19600.0,25.4912,25.5449,25.4912,25.5449,19600.0
2006-03-15 11:05:00,33.25,33.28,33.2,33.23,18800.0,25.5373,25.5603,25.4989,25.5219,18800.0
2006-03-15 11:10:00,33.23,33.24,33.2,33.2,18300.0,25.5219,25.5296,25.4989,25.4989,18300.0
2006-03-15 11:15:00,33.21,33.29,33.21,33.27,20500.0,25.5065,25.568,25.5065,25.5526,20500.0
2006-03-15 11:20:00,33.27,33.27,33.2,33.24,22600.0,25.5526,25.5526,25.4989,25.5296,22600.0
2006-03-15 11:25:00,33.25,33.26,33.19,33.2,35800.0,25.5373,25.5449,25.4912,25.4989,35800.0
2006-03-15 11:30:00,33.2,33.2,33.1,33.15,42400.0,25.4989,25.4989,25.4221,25.4605,42400.0
2006-03-15 11:35:00,33.16,33.2,33.15,33.17,35800.0,25.4681,25.4989,25.4605,25.4758,35800.0
2006-03-15 11:40:00,33.16,33.21,33.15,33.16,21500.0,25.4681,25.5065,25.4605,25.4681,21500.0
2006-03-15 11:45:00,33.16,33.16,33.13,33.15,21500.0,25.4681,25.4681,25.4451,25.4605,21500.0
2006-03-15 11:50:00,33.15,33.21,33.13,33.15,27300.0,25.4605,25.5065,25.4451,25.4605,27300.0
2006-03-15 11:55:00,33.15,33.22,33.11,33.17,23700.0,25.4605,25.5142,25.4297,25.4758,23700.0
2006-03-15 12:00:00,33.15,33.16,33.07,33.1,17900.0,25.4605,25.4681,25.399,25.4221,17900.0
2006-03-15 12:05:00,33.11,33.21,33.1,33.21,11500.0,25.4297,25.5065,25.4221,25.5065,11500.0
2006-03-15 12:10:00,33.23,33.24,33.19,33.21,26900.0,25.5219,25.5296,25.4912,25.5065,26900.0
2006-03-15 12:15:00,33.21,33.22,33.19,33.21,12300.0,25.5065,25.5142,25.4912,25.5065,12300.0
2006-03-15 12:20:00,33.2,33.3,33.2,33.26,22500.0,25.4989,25.5757,25.4989,25.5449,22500.0
2006-03-15 12:25:00,33.25,33.27,33.2,33.26,14600.0,25.5373,25.5526,25.4989,25.5449,14600.0
2006-03-15 12:30:00,33.25,33.26,33.2,33.21,9900.0,25.5373,25.5449,25.4989,25.5065,9900.0
2006-03-15 12:35:00,33.2,33.2,33.16,33.2,14300.0,25.4989,25.4989,25.4681,25.4989,14300.0
2006-03-15 12:40:00,33.19,33.22,33.19,33.22,5400.0,25.4912,25.5142,25.4912,25.5142,5400.0
2006-03-15 12:45:00,33.23,33.24,33.21,33.23,7000.0,25.5219,25.5296,25.5065,25.5219,7000.0
2006-03-15 12:50:00,33.23,33.27,33.22,33.26,15300.0,25.5219,25.5526,25.5142,25.5449,15300.0
2006-03-15 12:55:00,33.28,33.33,33.25,33.27,8600.0,25.5603,25.5987,25.5373,25.5526,8600.0
2006-03-15 13:00:00,33.24,33.31,33.23,33.25,34900.0,25.5296,25.5833,25.5219,25.5373,34900.0
2006-03-15 13:05:00,33.25,33.27,33.22,33.23,11200.0,25.5373,25.5526,25.5142,25.5219,11200.0
2006-03-15 13:10:00,33.22,33.23,33.16,33.18,8300.0,25.5142,25.5219,25.4681,25.4835,8300.0
2006-03-15 13:15:00,33.17,33.22,33.15,33.21,13100.0,25.4758,25.5142,25.4605,25.5065,13100.0
2006-03-15 13:20:00,33.2,33.22,33.2,33.2,3800.0,25.4989,25.5142,25.4989,25.4989,3800.0
2006-03-15 13:25:00,33.21,33.25,33.2,33.24,8100.0,25.5065,25.5373,25.4989,25.5296,8100.0
2006-03-15 13:30:00,33.23,33.23,33.2,33.21,4700.0,25.5219,25.5219,25.4989,25.5065,4700.0
2006-03-15 13:35:00,33.2,33.22,33.2,33.21,10700.0,25.4989,25.5142,25.4989,25.5065,10700.0
2006-03-15 13:40:00,33.21,33.24,33.2,33.24,7600.0,25.5065,25.5296,25.4989,25.5296,7600.0
2006-03-15 13:45:00,33.24,33.26,33.23,33.26,3700.0,25.5296,25.5449,25.5219,25.5449,3700.0
2006-03-15 13:50:00,33.25,33.29,33.24,33.29,5000.0,25.5373,25.568,25.5296,25.568,5000.0
2006-03-15 13:55:00,33.29,33.32,33.28,33.29,12300.0,25.568,25.591,25.5603,25.568,12300.0
2006-03-15 14:00:00,33.28,33.32,33.25,33.25,28300.0,25.5603,25.591,25.5373,25.5373,28300.0
2006-03-15 14:05:00,33.26,33.3,33.22,33.3,19800.0,25.5449,25.5757,25.5142,25.5757,19800.0
2006-03-15 14:10:00,33.3,33.41,33.3,33.4,26300.0,25.5757,25.6601,25.5757,25.6525,26300.0
2006-03-15 14:15:00,33.4,33.41,33.32,33.35,53800.0,25.6525,25.6601,25.591,25.6141,53800.0
2006-03-15 14:20:00,33.35,33.43,33.34,33.42,25200.0,25.6141,25.6755,25.6064,25.6678,25200.0
2006-03-15 14:25:00,33.41,33.41,33.34,33.35,29200.0,25.6601,25.6601,25.6064,25.6141,29200.0
2006-03-15 14:30:00,33.35,33.38,33.27,33.27,21000.0,25.6141,25.6371,25.5526,25.5526,21000.0
2006-03-15 14:35:00,33.28,33.3,33.26,33.26,29700.0,25.5603,25.5757,25.5449,25.5449,29700.0
2006-03-15 14:40:00,33.25,33.26,33.24,33.25,16500.0,25.5373,25.5449,25.5296,25.5373,16500.0
2006-03-15 14:45:00,33.26,33.26,33.2,33.21,23400.0,25.5449,25.5449,25.4989,25.5065,23400.0
2006-03-15 14:50:00,33.21,33.22,33.19,33.19,20700.0,25.5065,25.5142,25.4912,25.4912,20700.0
2006-03-15 14:55:00,33.19,33.2,33.18,33.19,21500.0,25.4912,25.4989,25.4835,25.4912,21500.0
2006-03-15 15:00:00,33.19,33.2,33.17,33.18,21600.0,25.4912,25.4989,25.4758,25.4835,21600.0
2006-03-15 15:05:00,33.18,33.18,33.15,33.16,28000.0,25.4835,25.4835,25.4605,25.4681,28000.0
2006-03-15 15:10:00,33.15,33.18,33.15,33.17,35600.0,25.4605,25.4835,25.4605,25.4758,35600.0
2006-03-15 15:15:00,33.17,33.21,33.17,33.21,44900.0,25.4758,25.5065,25.4758,25.5065,44900.0
2006-03-15 15:20:00,33.21,33.29,33.21,33.29,36300.0,25.5065,25.568,25.5065,25.568,36300.0
2006-03-15 15:25:00,33.28,33.3,33.27,33.29,23600.0,25.5603,25.5757,25.5526,25.568,23600.0
2006-03-15 15:30:00,33.29,33.32,33.27,33.29,21000.0,25.568,25.591,25.5526,25.568,21000.0
2006-03-15 15:35:00,33.29,33.33,33.27,33.33,34000.0,25.568,25.5987,25.5526,25.5987,34000.0
2006-03-15 15:40:00,33.34,33.35,33.29,33.3,36200.0,25.6064,25.6141,25.568,25.5757,36200.0
2006-03-15 15:45:00,33.29,33.29,33.26,33.27,36300.0,25.568,25.568,25.5449,25.5526,36300.0
2006-03-15 15:50:00,33.27,33.35,33.27,33.35,39300.0,25.5526,25.6141,25.5526,25.6141,39300.0
2006-03-15 15:55:00,33.34,33.35,33.31,33.31,76900.0,25.6064,25.6141,25.5833,25.5833,76900.0
2006-03-16 09:30:00,33.7,33.75,33.64,33.64,47400.0,25.8829,25.9213,25.8368,25.8368,47400.0
2006-03-16 09:35:00,33.65,33.76,33.55,33.72,50500.0,25.8445,25.929,25.7677,25.8982,50500.0
2006-03-16 09:40:00,33.72,33.9,33.72,33.8,59200.0,25.8982,26.0365,25.8982,25.9597,59200.0
2006-03-16 09:45:00,33.8,34.0,33.8,34.0,80900.0,25.9597,26.1133,25.9597,26.1133,80900.0
2006-03-16 09:50:00,34.0,34.25,34.0,34.25,79500.0,26.1133,26.3053,26.1133,26.3053,79500.0
2006-03-16 09:55:00,34.24,34.25,33.96,34.12,93000.0,26.2976,26.3053,26.0826,26.2055,93000.0
2006-03-16 10:00:00,34.14,34.33,34.05,34.21,43100.0,26.2208,26.3667,26.1517,26.2746,43100.0
2006-03-16 10:05:00,34.3,34.38,34.2,34.29,60400.0,26.3437,26.4051,26.2669,26.336,60400.0
2006-03-16 10:10:00,34.27,34.27,34.1,34.13,44300.0,26.3207,26.3207,26.1901,26.2131,44300.0
2006-03-16 10:15:00,34.13,34.28,34.13,34.23,21100.0,26.2131,26.3283,26.2131,26.2899,21100.0
2006-03-16 10:20:00,34.24,34.24,34.03,34.05,28100.0,26.2976,26.2976,26.1363,26.1517,28100.0
2006-03-16 10:25:00,34.05,34.07,34.03,34.06,24500.0,26.1517,26.1671,26.1363,26.1594,24500.0
2006-03-16 10:30:00,34.03,34.05,33.98,34.05,74800.0,26.1363,26.1517,26.0979,26.1517,74800.0
2006-03-16 10:35:00,34.04,34.18,34.04,34.16,69300.0,26.144,26.2515,26.144,26.2362,69300.0
2006-03-16 10:40:00,34.17,34.17,34.05,34.05,22200.0,26.2439,26.2439,26.1517,26.1517,22200.0
2006-03-16 10:45:00,34.05,34.08,33.95,34.07,39400.0,26.1517,26.1747,26.0749,26.1671,39400.0
2006-03-16 10:50:00,34.08,34.09,34.0,34.08,17500.0,26.1747,26.1824,26.1133,26.1747,17500.0
2006-03-16 10:55:00,34.08,34.15,34.08,34.15,9400.0,26.1747,26.2285,26.1747,26.2285,9400.0
2006-03-16 11:00:00,34.15,34.18,34.13,34.13,28900.0,26.2285,26.2515,26.2131,26.2131,28900.0
2006-03-16 11:05:00,34.15,34.15,34.07,34.13,24600.0,26.2285,26.2285,26.1671,26.2131,24600.0
2006-03-16 11:10:00,34.13,34.18,34.13,34.17,28700.0,26.2131,26.2515,26.2131,26.2439,28700.0
2006-03-16 11:15:00,34.17,34.18,34.14,34.14,10200.0,26.2439,26.2515,26.2208,26.2208,10200.0
2006-03-16 11:20:00,34.14,34.17,34.11,34.17,13200.0,26.2208,26.2439,26.1978,26.2439,13200.0
2006-03-16 11:25:00,34.17,34.17,34.11,34.17,7500.0,26.2439,26.2439,26.1978,26.2439,7500.0
2006-03-16 11:30:00,34.17,34.23,34.16,34.18,12800.0,26.2439,26.2899,26.2362,26.2515,12800.0
2006-03-16 11:35:00,34.2,34.23,34.18,34.19,9100.0,26.2669,26.2899,26.2515,26.2592,9100.0
2006-03-16 11:40:00,34.19,34.31,34.18,34.31,27000.0,26.2592,26.3514,26.2515,26.3514,27000.0
2006-03-16 11:45:00,34.33,34.38,34.13,34.37,19700.0,26.3667,26.4051,26.2131,26.3975,19700.0
2006-03-16 11:50:00,34.37,34.45,34.36,34.42,36000.0,26.3975,26.4589,26.3898,26.4359,36000.0
2006-03-16 11:55:00,34.41,34.48,34.41,34.47,26700.0,26.4282,26.482,26.4282,26.4743,26700.0
2006-03-16 12:00:00,34.47,34.48,34.45,34.47,33200.0,26.4743,26.482,26.4589,26.4743,33200.0
2006-03-16 12:05:00,34.46,34.57,34.44,34.54,50600.0,26.4666,26.5511,26.4512,26.528,50600.0
2006-03-16 12:10:00,34.55,34.55,34.47,34.47,14100.0,26.5357,26.5357,26.4743,26.4743,14100.0
2006-03-16 12:15:00,34.48,34.48,34.42,34.42,11400.0,26.482,26.482,26.4359,26.4359,11400.0
2006-03-16 12:20:00,34.4,34.43,34.4,34.42,15700.0,26.4205,26.4435,26.4205,26.4359,15700.0
2006-03-16 12:25:00,34.42,34.45,34.42,34.44,10500.0,26.4359,26.4589,26.4359,26.4512,10500.0
2006-03-16 12:30:00,34.43,34.44,34.4,34.4,11300.0,26.4435,26.4512,26.4205,26.4205,11300.0
2006-03-16 12:35:00,34.41,34.43,34.4,34.43,8500.0,26.4282,26.4435,26.4205,26.4435,8500.0
2006-03-16 12:40:00,34.43,34.43,34.35,34.37,6900.0,26.4435,26.4435,26.3821,26.3975,6900.0
2006-03-16 12:45:00,34.37,34.39,34.34,34.36,20500.0,26.3975,26.4128,26.3744,26.3898,20500.0
2006-03-16 12:50:00,34.34,34.37,34.34,34.34,5000.0,26.3744,26.3975,26.3744,26.3744,5000.0
2006-03-16 12:55:00,34.34,34.38,34.33,34.38,19300.0,26.3744,26.4051,26.3667,26.4051,19300.0
2006-03-16 13:00:00,34.38,34.39,34.36,34.38,22500.0,26.4051,26.4128,26.3898,26.4051,22500.0
2006-03-16 13:05:00,34.38,34.39,34.36,34.38,13500.0,26.4051,26.4128,26.3898,26.4051,13500.0
2006-03-16 13:10:00,34.37,34.37,34.26,34.26,17600.0,26.3975,26.3975,26.313,26.313,17600.0
2006-03-16 13:15:00,34.27,34.29,34.21,34.21,8900.0,26.3207,26.336,26.2746,26.2746,8900.0
2006-03-16 13:20:00,34.21,34.26,34.16,34.26,18600.0,26.2746,26.313,26.2362,26.313,18600.0
2006-03-16 13:25:00,34.24,34.31,34.24,34.3,15600.0,26.2976,26.3514,26.2976,26.3437,15600.0
2006-03-16 13:30:00,34.29,34.36,34.27,34.36,11900.0,26.336,26.3898,26.3207,26.3898,11900.0
2006-03-16 13:35:00,34.37,34.38,34.34,34.38,9800.0,26.3975,26.4051,26.3744,26.4051,9800.0
2006-03-16 13:40:00,34.37,34.37,34.31,34.32,11900.0,26.3975,26.3975,26.3514,26.3591,11900.0
2006-03-16 13:45:00,34.32,34.32,34.28,34.28,8500.0,26.3591,26.3591,26.3283,26.3283,8500.0
2006-03-16 13:50:00,34.29,34.3,34.19,34.2,14800.0,26.336,26.3437,26.2592,26.2669,14800.0
2006-03-16 13:55:00,34.19,34.19,34.12,34.12,12800.0,26.2592,26.2592,26.2055,26.2055,12800.0
2006-03-16 14:00:00,34.12,34.19,34.11,34.19,27100.0,26.2055,26.2592,26.1978,26.2592,27100.0
2006-03-16 14:05:00,34.19,34.29,34.18,34.23,18500.0,26.2592,26.336,26.2515,26.2899,18500.0
2006-03-16 14:10:00,34.23,34.24,34.22,34.22,7400.0,26.2899,26.2976,26.2823,26.2823,7400.0
2006-03-16 14:15:00,34.21,34.22,34.16,34.16,10000.0,26.2746,26.2823,26.2362,26.2362,10000.0
2006-03-16 14:20:00,34.17,34.18,34.14,34.15,44400.0,26.2439,26.2515,26.2208,26.2285,44400.0
2006-03-16 14:25:00,34.16,34.16,34.14,34.15,13600.0,26.2362,26.2362,26.2208,26.2285,13600.0
2006-03-16 14:30:00,34.14,34.14,34.09,34.09,13800.0,26.2208,26.2208,26.1824,26.1824,13800.0
2006-03-16 14:35:00,34.07,34.12,34.06,34.07,18200.0,26.1671,26.2055,26.1594,26.1671,18200.0
2006-03-16 14:40:00,34.08,34.08,34.02,34.02,16400.0,26.1747,26.1747,26.1287,26.1287,16400.0
2006-03-16 14:45:00,34.02,34.06,33.94,33.94,36000.0,26.1287,26.1594,26.0672,26.0672,36000.0
2006-03-16 14:50:00,33.99,34.02,33.92,33.98,27900.0,26.1056,26.1287,26.0518,26.0979,27900.0
2006-03-16 14:55:00,33.98,34.01,33.93,33.96,35700.0,26.0979,26.121,26.0595,26.0826,35700.0
2006-03-16 15:00:00,33.96,34.0,33.94,33.98,29700.0,26.0826,26.1133,26.0672,26.0979,29700.0
2006-03-16 15:05:00,33.98,34.0,33.93,33.95,29600.0,26.0979,26.1133,26.0595,26.0749,29600.0
2006-03-16 15:10:00,33.96,34.0,33.94,33.98,18900.0,26.0826,26.1133,26.0672,26.0979,18900.0
2006-03-16 15:15:00,33.99,34.01,33.9,33.91,32200.0,26.1056,26.121,26.0365,26.0442,32200.0
2006-03-16 15:20:00,33.91,33.97,33.88,33.95,28800.0,26.0442,26.0903,26.0211,26.0749,28800.0
2006-03-16 15:25:00,33.97,33.98,33.9,33.93,24800.0,26.0903,26.0979,26.0365,26.0595,24800.0
2006-03-16 15:30:00,33.93,33.96,33.93,33.94,26700.0,26.0595,26.0826,26.0595,26.0672,26700.0
2006-03-16 15:35:00,33.93,33.97,33.92,33.94,24900.0,26.0595,26.0903,26.0518,26.0672,24900.0
2006-03-16 15:40:00,33.94,33.94,33.88,33.91,24500.0,26.0672,26.0672,26.0211,26.0442,24500.0
2006-03-16 15:45:00,33.91,33.96,33.91,33.93,35400.0,26.0442,26.0826,26.0442,26.0595,35400.0
2006-03-16 15:50:00,33.93,33.93,33.91,33.92,42900.0,26.0595,26.0595,26.0442,26.0518,42900.0
2006-03-16 15:55:00,33.93,33.94,33.91,33.94,56900.0,26.0595,26.0672,26.0442,26.0672,56900.0
2006-03-17 09:30:00,34.5,34.56,34.37,34.44,396600.0,26.4973,26.5434,26.3975,26.4512,396600.0
2006-03-17 09:35:00,34.44,34.49,34.35,34.44,42500.0,26.4512,26.4896,26.3821,26.4512,42500.0
2006-03-17 09:40:00,34.44,34.7,34.43,34.68,53100.0,26.4512,26.6509,26.4435,26.6356,53100.0
2006-03-17 09:45:00,34.68,34.8,34.61,34.71,58100.0,26.6356,26.7277,26.5818,26.6586,58100.0
2006-03-17 09:50:00,34.73,34.73,34.5,34.66,48500.0,26.674,26.674,26.4973,26.6202,48500.0
2006-03-17 09:55:00,34.68,34.71,34.55,34.55,52000.0,26.6356,26.6586,26.5357,26.5357,52000.0
2006-03-17 10:00:00,34.57,34.71,34.55,34.69,34400.0,26.5511,26.6586,26.5357,26.6432,34400.0
2006-03-17 10:05:00,34.68,34.85,34.65,34.74,37300.0,26.6356,26.7661,26.6125,26.6816,37300.0
2006-03-17 10:10:00,34.73,34.85,34.72,34.82,53300.0,26.674,26.7661,26.6663,26.7431,53300.0
2006-03-17 10:15:00,34.81,34.94,34.78,34.94,30500.0,26.7354,26.8352,26.7124,26.8352,30500.0
2006-03-17 10:20:00,34.9,34.9,34.71,34.71,46400.0,26.8045,26.8045,26.6586,26.6586,46400.0
2006-03-17 10:25:00,34.67,34.74,34.5,34.54,99400.0,26.6279,26.6816,26.4973,26.528,99400.0
2006-03-17 10:30:00,34.55,34.59,34.46,34.47,24000.0,26.5357,26.5664,26.4666,26.4743,24000.0
2006-03-17 10:35:00,34.44,34.49,34.35,34.42,44600.0,26.4512,26.4896,26.3821,26.4359,44600.0
2006-03-17 10:40:00,34.41,34.47,34.41,34.42,12500.0,26.4282,26.4743,26.4282,26.4359,12500.0
2006-03-17 10:45:00,34.42,34.44,34.35,34.43,26300.0,26.4359,26.4512,26.3821,26.4435,26300.0
2006-03-17 10:50:00,34.42,34.49,34.38,34.47,34000.0,26.4359,26.4896,26.4051,26.4743,34000.0
2006-03-17 10:55:00,34.47,34.52,34.46,34.48,37600.0,26.4743,26.5127,26.4666,26.482,37600.0
2006-03-17 11:00:00,34.49,34.5,34.4,34.42,25400.0,26.4896,26.4973,26.4205,26.4359,25400.0
2006-03-17 11:05:00,34.42,34.45,34.4,34.41,18500.0,26.4359,26.4589,26.4205,26.4282,18500.0
2006-03-17 11:10:00,34.41,34.45,34.4,34.44,21800.0,26.4282,26.4589,26.4205,26.4512,21800.0
2006-03-17 11:15:00,34.45,34.48,34.44,34.46,17500.0,26.4589,26.482,26.4512,26.4666,17500.0
2006-03-17 11:20:00,34.47,34.49,34.42,34.48,10000.0,26.4743,26.4896,26.4359,26.482,10000.0
2006-03-17 11:25:00,34.46,34.49,34.44,34.46,8600.0,26.4666,26.4896,26.4512,26.4666,8600.0
2006-03-17 11:30:00,34.46,34.5,34.46,34.47,15300.0,26.4666,26.4973,26.4666,26.4743,15300.0
2006-03-17 11:35:00,34.47,34.61,34.47,34.6,26800.0,26.4743,26.5818,26.4743,26.5741,26800.0
2006-03-17 11:40:00,34.6,34.67,34.6,34.62,32100.0,26.5741,26.6279,26.5741,26.5895,32100.0
2006-03-17 11:45:00,34.62,34.65,34.62,34.63,11000.0,26.5895,26.6125,26.5895,26.5972,11000.0
2006-03-17 11:50:00,34.63,34.63,34.61,34.62,11300.0,26.5972,26.5972,26.5818,26.5895,11300.0
2006-03-17 11:55:00,34.61,34.66,34.61,34.65,16600.0,26.5818,26.6202,26.5818,26.6125,16600.0
2006-03-17 12:00:00,34.66,34.68,34.63,34.65,22100.0,26.6202,26.6356,26.5972,26.6125,22100.0
2006-03-17 12:05:00,34.64,34.68,34.61,34.63,7200.0,26.6048,26.6356,26.5818,26.5972,7200.0
2006-03-17 12:10:00,34.63,34.67,34.63,34.67,4500.0,26.5972,26.6279,26.5972,26.6279,4500.0
2006-03-17 12:15:00,34.68,34.74,34.68,34.73,13300.0,26.6356,26.6816,26.6356,26.674,13300.0
2006-03-17 12:20:00,34.74,34.75,34.73,34.73,13400.0,26.6816,26.6893,26.674,26.674,13400.0
2006-03-17 12:25:00,34.72,34.74,34.69,34.73,19200.0,26.6663,26.6816,26.6432,26.674,19200.0
2006-03-17 12:30:00,34.73,34.78,34.69,34.69,19300.0,26.674,26.7124,26.6432,26.6432,19300.0
2006-03-17 12:35:00,34.69,34.71,34.66,34.67,5200.0,26.6432,26.6586,26.6202,26.6279,5200.0
2006-03-17 12:40:00,34.66,34.71,34.66,34.69,13700.0,26.6202,26.6586,26.6202,26.6432,13700.0
2006-03-17 12:45:00,34.7,34.72,34.67,34.69,9700.0,26.6509,26.6663,26.6279,26.6432,9700.0
2006-03-17 12:50:00,34.69,34.7,34.66,34.67,7800.0,26.6432,26.6509,26.6202,26.6279,7800.0
2006-03-17 12:55:00,34.66,34.67,34.64,34.66,9000.0,26.6202,26.6279,26.6048,26.6202,9000.0
2006-03-17 13:00:00,34.66,34.66,34.63,34.64,7100.0,26.6202,26.6202,26.5972,26.6048,7100.0
2006-03-17 13:05:00,34.65,34.66,34.64,34.66,7000.0,26.6125,26.6202,26.6048,26.6202,7000.0
2006-03-17 13:10:00,34.65,34.67,34.65,34.66,3400.0,26.6125,26.6279,26.6125,26.6202,3400.0
2006-03-17 13:15:00,34.67,34.67,34.66,34.66,5500.0,26.6279,26.6279,26.6202,26.6202,5500.0
2006-03-17 13:20:00,34.66,34.66,34.58,34.59,10000.0,26.6202,26.6202,26.5588,26.5664,10000.0
2006-03-17 13:25:00,34.58,34.68,34.58,34.62,22000.0,26.5588,26.6356,26.5588,26.5895,22000.0
2006-03-17 13:30:00,34.62,34.62,34.56,34.57,16900.0,26.5895,26.5895,26.5434,26.5511,16900.0
2006-03-17 13:35:00,34.56,34.56,34.55,34.55,5200.0,26.5434,26.5434,26.5357,26.5357,5200.0
2006-03-17 13:40:00,34.54,34.54,34.51,34.51,11400.0,26.528,26.528,26.505,26.505,11400.0
2006-03-17 13:45:00,34.52,34.57,34.52,34.55,17200.0,26.5127,26.5511,26.5127,26.5357,17200.0
2006-03-17 13:50:00,34.52,34.53,34.5,34.51,10100.0,26.5127,26.5204,26.4973,26.505,10100.0
2006-03-17 13:55:00,34.51,34.54,34.51,34.53,11800.0,26.505,26.528,26.505,26.5204,11800.0
2006-03-17 14:00:00,34.51,34.55,34.51,34.53,13000.0,26.505,26.5357,26.505,26.5204,13000.0
2006-03-17 14:05:00,34.53,34.54,34.52,34.53,7500.0,26.5204,26.528,26.5127,26.5204,7500.0
2006-03-17 14:10:00,34.53,34.54,34.5,34.5,13200.0,26.5204,26.528,26.4973,26.4973,13200.0
2006-03-17 14:15:00,34.5,34.51,34.47,34.47,30300.0,26.4973,26.505,26.4743,26.4743,30300.0
2006-03-17 14:20:00,34.47,34.51,34.46,34.51,22200.0,26.4743,26.505,26.4666,26.505,22200.0
2006-03-17 14:25:00,34.51,34.58,34.5,34.57,26900.0,26.505,26.5588,26.4973,26.5511,26900.0
2006-03-17 14:30:00,34.57,34.58,34.54,34.54,8800.0,26.5511,26.5588,26.528,26.528,8800.0
2006-03-17 14:35:00,34.55,34.58,34.55,34.58,11500.0,26.5357,26.5588,26.5357,26.5588,11500.0
2006-03-17 14:40:00,34.59,34.62,34.57,34.58,15800.0,26.5664,26.5895,26.5511,26.5588,15800.0
2006-03-17 14:45:00,34.58,34.58,34.54,34.56,10400.0,26.5588,26.5588,26.528,26.5434,10400.0
2006-03-17 14:50:00,34.55,34.56,34.53,34.55,22500.0,26.5357,26.5434,26.5204,26.5357,22500.0
2006-03-17 14:55:00,34.55,34.6,34.55,34.58,14400.0,26.5357,26.5741,26.5357,26.5588,14400.0
2006-03-17 15:00:00,34.58,34.58,34.56,34.57,12000.0,26.5588,26.5588,26.5434,26.5511,12000.0
2006-03-17 15:05:00,34.56,34.56,34.54,34.55,10200.0,26.5434,26.5434,26.528,26.5357,10200.0
2006-03-17 15:10:00,34.55,34.56,34.53,34.54,16100.0,26.5357,26.5434,26.5204,26.528,16100.0
2006-03-17 15:15:00,34.54,34.57,34.54,34.55,13800.0,26.528,26.5511,26.528,26.5357,13800.0
2006-03-17 15:20:00,34.54,34.56,34.51,34.51,13600.0,26.528,26.5434,26.505,26.505,13600.0
2006-03-17 15:25:00,34.52,34.53,34.5,34.5,16800.0,26.5127,26.5204,26.4973,26.4973,16800.0
2006-03-17 15:30:00,34.51,34.52,34.5,34.51,47500.0,26.505,26.5127,26.4973,26.505,47500.0
2006-03-17 15:35:00,34.51,34.51,34.5,34.51,24500.0,26.505,26.505,26.4973,26.505,24500.0
2006-03-17 15:40:00,34.51,34.54,34.51,34.54,22700.0,26.505,26.528,26.505,26.528,22700.0
2006-03-17 15:45:00,34.53,34.54,34.52,34.52,33800.0,26.5204,26.528,26.5127,26.5127,33800.0
2006-03-17 15:50:00,34.52,34.53,34.51,34.52,46400.0,26.5127,26.5204,26.505,26.5127,46400.0
2006-03-17 15:55:00,34.51,34.56,34.5,34.54,49200.0,26.505,26.5434,26.4973,26.528,49200.0
2006-03-20 09:30:00,34.51,34.52,34.37,34.4,29300.0,26.505,26.5127,26.3975,26.4205,29300.0
2006-03-20 09:35:00,34.38,34.52,34.31,34.35,31400.0,26.4051,26.5127,26.3514,26.3821,31400.0
2006-03-20 09:40:00,34.35,34.55,34.32,34.32,37600.0,26.3821,26.5357,26.3591,26.3591,37600.0
2006-03-20 09:45:00,34.33,34.48,34.27,34.27,26000.0,26.3667,26.482,26.3207,26.3207,26000.0
2006-03-20 09:50:00,34.27,34.27,34.04,34.05,51100.0,26.3207,26.3207,26.144,26.1517,51100.0
2006-03-20 09:55:00,34.05,34.13,34.02,34.04,46300.0,26.1517,26.2131,26.1287,26.144,46300.0
2006-03-20 10:00:00,34.04,34.06,34.0,34.04,29900.0,26.144,26.1594,26.1133,26.144,29900.0
2006-03-20 10:05:00,34.02,34.06,34.0,34.02,25200.0,26.1287,26.1594,26.1133,26.1287,25200.0
2006-03-20 10:10:00,34.02,34.08,34.01,34.03,30200.0,26.1287,26.1747,26.121,26.1363,30200.0
2006-03-20 10:15:00,34.04,34.06,34.01,34.02,16500.0,26.144,26.1594,26.121,26.1287,16500.0
2006-03-20 10:20:00,34.0,34.03,34.0,34.02,12900.0,26.1133,26.1363,26.1133,26.1287,12900.0
2006-03-20 10:25:00,34.02,34.05,33.87,33.87,28200.0,26.1287,26.1517,26.0134,26.0134,28200.0
2006-03-20 10:30:00,33.89,33.9,33.76,33.79,25100.0,26.0288,26.0365,25.929,25.952,25100.0
2006-03-20 10:35:00,33.79,33.89,33.76,33.8,34300.0,25.952,26.0288,25.929,25.9597,34300.0
2006-03-20 10:40:00,33.82,33.82,33.75,33.76,10400.0,25.975,25.975,25.9213,25.929,10400.0
2006-03-20 10:45:00,33.76,33.81,33.67,33.67,27200.0,25.929,25.9674,25.8598,25.8598,27200.0
2006-03-20 10:50:00,33.65,33.85,33.65,33.85,30000.0,25.8445,25.9981,25.8445,25.9981,30000.0
2006-03-20 10:55:00,33.85,33.86,33.81,33.82,23700.0,25.9981,26.0058,25.9674,25.975,23700.0
2006-03-20 11:00:00,33.84,33.88,33.74,33.79,16500.0,25.9904,26.0211,25.9136,25.952,16500.0
2006-03-20 11:05:00,33.8,33.81,33.77,33.78,14100.0,25.9597,25.9674,25.9366,25.9443,14100.0
2006-03-20 11:10:00,33.78,33.8,33.76,33.79,13400.0,25.9443,25.9597,25.929,25.952,13400.0
2006-03-20 11:15:00,33.8,33.86,33.8,33.84,13800.0,25.9597,26.0058,25.9597,25.9904,13800.0
2006-03-20 11:20:00,33.83,33.84,33.8,33.8,12100.0,25.9827,25.9904,25.9597,25.9597,12100.0
2006-03-20 11:25:00,33.81,33.83,33.79,33.8,13300.0,25.9674,25.9827,25.952,25.9597,13300.0
2006-03-20 11:30:00,33.81,33.81,33.7,33.76,12300.0,25.9674,25.9674,25.8829,25.929,12300.0
2006-03-20 11:35:00,33.77,33.79,33.74,33.79,7300.0,25.9366,25.952,25.9136,25.952,7300.0
2006-03-20 11:40:00,33.79,33.79,33.76,33.77,8300.0,25.952,25.952,25.929,25.9366,8300.0
2006-03-20 11:45:00,33.76,33.82,33.76,33.81,10300.0,25.929,25.975,25.929,25.9674,10300.0
2006-03-20 11:50:00,33.81,33.87,33.81,33.85,11700.0,25.9674,26.0134,25.9674,25.9981,11700.0
2006-03-20 11:55:00,33.83,33.84,33.82,33.82,6400.0,25.9827,25.9904,25.975,25.975,6400.0
2006-03-20 12:00:00,33.82,33.86,33.82,33.85,8000.0,25.975,26.0058,25.975,25.9981,8000.0
2006-03-20 12:05:00,33.85,33.86,33.77,33.77,14200.0,25.9981,26.0058,25.9366,25.9366,14200.0
2006-03-20 12:10:00,33.76,33.77,33.75,33.75,11800.0,25.929,25.9366,25.9213,25.9213,11800.0
2006-03-20 12:15:00,33.74,33.74,33.72,33.73,2300.0,25.9136,25.9136,25.8982,25.9059,2300.0
2006-03-20 12:20:00,33.72,33.73,33.68,33.69,6300.0,25.8982,25.9059,25.8675,25.8752,6300.0
2006-03-20 12:25:00,33.69,33.69,33.66,33.67,19000.0,25.8752,25.8752,25.8522,25.8598,19000.0
2006-03-20 12:30:00,33.67,33.68,33.65,33.67,21000.0,25.8598,25.8675,25.8445,25.8598,21000.0
2006-03-20 12:35:00,33.65,33.66,33.61,33.61,23000.0,25.8445,25.8522,25.8138,25.8138,23000.0
2006-03-20 12:40:00,33.65,33.65,33.54,33.62,39200.0,25.8445,25.8445,25.76,25.8214,39200.0
2006-03-20 12:45:00,33.61,33.63,33.56,33.57,16700.0,25.8138,25.8291,25.7754,25.783,16700.0
2006-03-20 12:50:00,33.58,33.59,33.54,33.55,18500.0,25.7907,25.7984,25.76,25.7677,18500.0
2006-03-20 12:55:00,33.54,33.59,33.54,33.57,9400.0,25.76,25.7984,25.76,25.783,9400.0
2006-03-20 13:00:00,33.56,33.57,33.55,33.55,7600.0,25.7754,25.783,25.7677,25.7677,7600.0
2006-03-20 13:05:00,33.55,33.56,33.53,33.53,4800.0,25.7677,25.7754,25.7523,25.7523,4800.0
2006-03-20 13:10:00,33.53,33.57,33.53,33.56,8700.0,25.7523,25.783,25.7523,25.7754,8700.0
2006-03-20 13:15:00,33.55,33.58,33.54,33.57,9300.0,25.7677,25.7907,25.76,25.783,9300.0
2006-03-20 13:20:00,33.58,33.59,33.57,33.57,9400.0,25.7907,25.7984,25.783,25.783,9400.0
2006-03-20 13:25:00,33.57,33.57,33.52,33.53,9400.0,25.783,25.783,25.7446,25.7523,9400.0
2006-03-20 13:30:00,33.53,33.53,33.46,33.46,13500.0,25.7523,25.7523,25.6986,25.6986,13500.0
2006-03-20 13:35:00,33.47,33.5,33.44,33.47,21400.0,25.7062,25.7293,25.6832,25.7062,21400.0
2006-03-20 13:40:00,33.48,33.49,33.44,33.47,11200.0,25.7139,25.7216,25.6832,25.7062,11200.0
2006-03-20 13:45:00,33.48,33.48,33.43,33.44,6800.0,25.7139,25.7139,25.6755,25.6832,6800.0
2006-03-20 13:50:00,33.43,33.44,33.41,33.42,14200.0,25.6755,25.6832,25.6601,25.6678,14200.0
2006-03-20 13:55:00,33.42,33.43,33.38,33.39,17500.0,25.6678,25.6755,25.6371,25.6448,17500.0
2006-03-20 14:00:00,33.39,33.45,33.39,33.41,21800.0,25.6448,25.6909,25.6448,25.6601,21800.0
2006-03-20 14:05:00,33.41,33.43,33.39,33.39,10300.0,25.6601,25.6755,25.6448,25.6448,10300.0
2006-03-20 14:10:00,33.4,33.4,33.37,33.38,12600.0,25.6525,25.6525,25.6294,25.6371,12600.0
2006-03-20 14:15:00,33.38,33.4,33.37,33.38,14300.0,25.6371,25.6525,25.6294,25.6371,14300.0
2006-03-20 14:20:00,33.38,33.4,33.36,33.38,14100.0,25.6371,25.6525,25.6217,25.6371,14100.0
2006-03-20 14:25:00,33.37,33.4,33.36,33.39,16600.0,25.6294,25.6525,25.6217,25.6448,16600.0
2006-03-20 14:30:00,33.38,33.39,33.27,33.28,30000.0,25.6371,25.6448,25.5526,25.5603,30000.0
2006-03-20 14:35:00,33.28,33.31,33.22,33.26,56200.0,25.5603,25.5833,25.5142,25.5449,56200.0
2006-03-20 14:40:00,33.28,33.28,33.24,33.25,31400.0,25.5603,25.5603,25.5296,25.5373,31400.0
2006-03-20 14:45:00,33.25,33.29,33.25,33.27,26900.0,25.5373,25.568,25.5373,25.5526,26900.0
2006-03-20 14:50:00,33.27,33.33,33.27,33.33,32900.0,25.5526,25.5987,25.5526,25.5987,32900.0
2006-03-20 14:55:00,33.33,33.33,33.27,33.27,14100.0,25.5987,25.5987,25.5526,25.5526,14100.0
2006-03-20 15:00:00,33.28,33.37,33.27,33.35,23000.0,25.5603,25.6294,25.5526,25.6141,23000.0
2006-03-20 15:05:00,33.36,33.38,33.35,33.38,23500.0,25.6217,25.6371,25.6141,25.6371,23500.0
2006-03-20 15:10:00,33.37,33.38,33.35,33.36,14600.0,25.6294,25.6371,25.6141,25.6217,14600.0
2006-03-20 15:15:00,33.35,33.37,33.35,33.36,14300.0,25.6141,25.6294,25.6141,25.6217,14300.0
2006-03-20 15:20:00,33.36,33.39,33.35,33.35,20800.0,25.6217,25.6448,25.6141,25.6141,20800.0
2006-03-20 15:25:00,33.36,33.36,33.31,33.31,22900.0,25.6217,25.6217,25.5833,25.5833,22900.0
2006-03-20 15:30:00,33.31,33.37,33.31,33.35,27200.0,25.5833,25.6294,25.5833,25.6141,27200.0
2006-03-20 15:35:00,33.35,33.36,33.31,33.35,28000.0,25.6141,25.6217,25.5833,25.6141,28000.0
2006-03-20 15:40:00,33.36,33.36,33.34,33.35,25600.0,25.6217,25.6217,25.6064,25.6141,25600.0
2006-03-20 15:45:00,33.34,33.35,33.29,33.3,39200.0,25.6064,25.6141,25.568,25.5757,39200.0
2006-03-20 15:50:00,33.3,33.33,33.29,33.29,51300.0,25.5757,25.5987,25.568,25.568,51300.0
2006-03-20 15:55:00,33.3,33.42,33.28,33.4,116100.0,25.5757,25.6678,25.5603,25.6525,116100.0
2006-03-21 09:30:00,33.41,33.41,32.92,32.93,56900.0,25.6601,25.6601,25.2838,25.2915,56900.0
2006-03-21 09:35:00,32.89,32.92,32.65,32.78,67800.0,25.2608,25.2838,25.0764,25.1763,67800.0
2006-03-21 09:40:00,32.76,32.79,32.51,32.51,64400.0,25.1609,25.184,24.9689,24.9689,64400.0
2006-03-21 09:45:00,32.5,32.85,32.5,32.78,70900.0,24.9612,25.23,24.9612,25.1763,70900.0
2006-03-21 09:50:00,32.79,32.83,32.7,32.75,46000.0,25.184,25.2147,25.1148,25.1532,46000.0
2006-03-21 09:55:00,32.73,32.91,32.72,32.85,27300.0,25.1379,25.2761,25.1302,25.23,27300.0
2006-03-21 10:00:00,32.83,32.89,32.78,32.89,32100.0,25.2147,25.2608,25.1763,25.2608,32100.0
2006-03-21 10:05:00,32.91,32.92,32.8,32.92,27200.0,25.2761,25.2838,25.1916,25.2838,27200.0
2006-03-21 10:10:00,32.92,32.95,32.8,32.84,23600.0,25.2838,25.3069,25.1916,25.2224,23600.0
2006-03-21 10:15:00,32.82,32.83,32.7,32.74,56800.0,25.207,25.2147,25.1148,25.1456,56800.0
2006-03-21 10:20:00,32.74,32.74,32.67,32.7,31100.0,25.1456,25.1456,25.0918,25.1148,31100.0
2006-03-21 10:25:00,32.7,32.79,32.67,32.75,23100.0,25.1148,25.184,25.0918,25.1532,23100.0
2006-03-21 10:30:00,32.76,32.89,32.76,32.81,17600.0,25.1609,25.2608,25.1609,25.1993,17600.0
2006-03-21 10:35:00,32.81,32.84,32.78,32.79,12500.0,25.1993,25.2224,25.1763,25.184,12500.0
2006-03-21 10:40:00,32.79,32.81,32.78,32.78,28100.0,25.184,25.1993,25.1763,25.1763,28100.0
2006-03-21 10:45:00,32.79,32.8,32.74,32.75,34100.0,25.184,25.1916,25.1456,25.1532,34100.0
2006-03-21 10:50:00,32.76,32.76,32.72,32.74,13700.0,25.1609,25.1609,25.1302,25.1456,13700.0
2006-03-21 10:55:00,32.73,32.76,32.73,32.74,12400.0,25.1379,25.1609,25.1379,25.1456,12400.0
2006-03-21 11:00:00,32.76,32.76,32.71,32.72,18200.0,25.1609,25.1609,25.1225,25.1302,18200.0
2006-03-21 11:05:00,32.72,32.77,32.72,32.77,30700.0,25.1302,25.1686,25.1302,25.1686,30700.0
2006-03-21 11:10:00,32.76,32.77,32.72,32.76,20000.0,25.1609,25.1686,25.1302,25.1609,20000.0
2006-03-21 11:15:00,32.77,32.77,32.71,32.71,28600.0,25.1686,25.1686,25.1225,25.1225,28600.0
2006-03-21 11:20:00,32.71,32.76,32.7,32.75,20700.0,25.1225,25.1609,25.1148,25.1532,20700.0
2006-03-21 11:25:00,32.76,32.77,32.75,32.76,48700.0,25.1609,25.1686,25.1532,25.1609,48700.0
2006-03-21 11:30:00,32.76,32.82,32.76,32.82,43100.0,25.1609,25.207,25.1609,25.207,43100.0
2006-03-21 11:35:00,32.82,32.89,32.79,32.89,52400.0,25.207,25.2608,25.184,25.2608,52400.0
2006-03-21 11:40:00,32.89,33.0,32.85,32.99,62900.0,25.2608,25.3453,25.23,25.3376,62900.0
2006-03-21 11:45:00,32.99,33.04,32.95,32.96,62000.0,25.3376,25.376,25.3069,25.3145,62000.0
2006-03-21 11:50:00,32.96,32.98,32.93,32.95,37300.0,25.3145,25.3299,25.2915,25.3069,37300.0
2006-03-21 11:55:00,32.96,32.98,32.9,32.9,22400.0,25.3145,25.3299,25.2685,25.2685,22400.0
2006-03-21 12:00:00,32.9,32.93,32.88,32.93,10100.0,25.2685,25.2915,25.2531,25.2915,10100.0
2006-03-21 12:05:00,32.92,32.93,32.88,32.93,19000.0,25.2838,25.2915,25.2531,25.2915,19000.0
2006-03-21 12:10:00,32.93,32.94,32.91,32.91,12600.0,25.2915,25.2992,25.2761,25.2761,12600.0
2006-03-21 12:15:00,32.93,33.02,32.93,33.02,37700.0,25.2915,25.3606,25.2915,25.3606,37700.0
2006-03-21 12:20:00,33.02,33.04,32.98,32.99,18700.0,25.3606,25.376,25.3299,25.3376,18700.0
2006-03-21 12:25:00,32.99,33.0,32.97,32.99,11800.0,25.3376,25.3453,25.3222,25.3376,11800.0
2006-03-21 12:30:00,32.99,33.0,32.99,33.0,16000.0,25.3376,25.3453,25.3376,25.3453,16000.0
2006-03-21 12:35:00,33.0,33.03,32.98,33.01,27100.0,25.3453,25.3683,25.3299,25.3529,27100.0
2006-03-21 12:40:00,33.02,33.06,33.01,33.05,11500.0,25.3606,25.3913,25.3529,25.3837,11500.0
2006-03-21 12:45:00,33.05,33.1,33.04,33.1,14900.0,25.3837,25.4221,25.376,25.4221,14900.0
2006-03-21 12:50:00,33.1,33.12,33.07,33.08,25100.0,25.4221,25.4374,25.399,25.4067,25100.0
2006-03-21 12:55:00,33.09,33.1,33.05,33.06,6800.0,25.4144,25.4221,25.3837,25.3913,6800.0
2006-03-21 13:00:00,33.06,33.07,33.02,33.06,13600.0,25.3913,25.399,25.3606,25.3913,13600.0
2006-03-21 13:05:00,33.06,33.12,33.06,33.07,10300.0,25.3913,25.4374,25.3913,25.399,10300.0
2006-03-21 13:10:00,33.07,33.12,33.06,33.12,7900.0,25.399,25.4374,25.3913,25.4374,7900.0
2006-03-21 13:15:00,33.1,33.11,33.06,33.06,127200.0,25.4221,25.4297,25.3913,25.3913,127200.0
2006-03-21 13:20:00,33.05,33.07,33.05,33.06,7000.0,25.3837,25.399,25.3837,25.3913,7000.0
2006-03-21 13:25:00,33.05,33.06,33.01,33.01,11200.0,25.3837,25.3913,25.3529,25.3529,11200.0
2006-03-21 13:30:00,33.01,33.01,32.99,33.0,13600.0,25.3529,25.3529,25.3376,25.3453,13600.0
2006-03-21 13:35:00,33.0,33.01,32.99,32.99,15100.0,25.3453,25.3529,25.3376,25.3376,15100.0
2006-03-21 13:40:00,32.99,32.99,32.9,32.92,23700.0,25.3376,25.3376,25.2685,25.2838,23700.0
2006-03-21 13:45:00,32.91,32.92,32.86,32.91,35200.0,25.2761,25.2838,25.2377,25.2761,35200.0
2006-03-21 13:50:00,32.9,32.91,32.85,32.9,48400.0,25.2685,25.2761,25.23,25.2685,48400.0
2006-03-21 13:55:00,32.89,32.92,32.83,32.85,31800.0,25.2608,25.2838,25.2147,25.23,31800.0
2006-03-21 14:00:00,32.85,32.9,32.85,32.89,14400.0,25.23,25.2685,25.23,25.2608,14400.0
2006-03-21 14:05:00,32.9,32.93,32.88,32.88,15900.0,25.2685,25.2915,25.2531,25.2531,15900.0
2006-03-21 14:10:00,32.9,32.9,32.82,32.85,20800.0,25.2685,25.2685,25.207,25.23,20800.0
2006-03-21 14:15:00,32.84,32.87,32.79,32.85,41500.0,25.2224,25.2454,25.184,25.23,41500.0
2006-03-21 14:20:00,32.83,32.87,32.82,32.82,17200.0,25.2147,25.2454,25.207,25.207,17200.0
2006-03-21 14:25:00,32.82,32.82,32.72,32.74,27800.0,25.207,25.207,25.1302,25.1456,27800.0
2006-03-21 14:30:00,32.74,32.76,32.7,32.72,58300.0,25.1456,25.1609,25.1148,25.1302,58300.0
2006-03-21 14:35:00,32.72,32.75,32.69,32.72,37600.0,25.1302,25.1532,25.1072,25.1302,37600.0
2006-03-21 14:40:00,32.73,32.76,32.68,32.7,27100.0,25.1379,25.1609,25.0995,25.1148,27100.0
2006-03-21 14:45:00,32.69,32.7,32.66,32.67,31200.0,25.1072,25.1148,25.0841,25.0918,31200.0
2006-03-21 14:50:00,32.67,32.68,32.53,32.53,53300.0,25.0918,25.0995,24.9843,24.9843,53300.0
2006-03-21 14:55:00,32.53,32.57,32.52,32.56,23600.0,24.9843,25.015,24.9766,25.0073,23600.0
2006-03-21 15:00:00,32.54,32.54,32.51,32.53,32700.0,24.992,24.992,24.9689,24.9843,32700.0
2006-03-21 15:05:00,32.53,32.53,32.39,32.4,52000.0,24.9843,24.9843,24.8768,24.8844,52000.0
2006-03-21 15:10:00,32.4,32.4,32.36,32.38,35400.0,24.8844,24.8844,24.8537,24.8691,35400.0
2006-03-21 15:15:00,32.38,32.42,32.36,32.42,34800.0,24.8691,24.8998,24.8537,24.8998,34800.0
2006-03-21 15:20:00,32.42,32.43,32.38,32.38,27800.0,24.8998,24.9075,24.8691,24.8691,27800.0
2006-03-21 15:25:00,32.39,32.39,32.28,32.3,54500.0,24.8768,24.8768,24.7923,24.8076,54500.0
2006-03-21 15:30:00,32.28,32.32,32.26,32.28,40400.0,24.7923,24.823,24.7769,24.7923,40400.0
2006-03-21 15:35:00,32.28,32.3,32.27,32.28,32200.0,24.7923,24.8076,24.7846,24.7923,32200.0
2006-03-21 15:40:00,32.28,32.29,32.24,32.25,39500.0,24.7923,24.7999,24.7615,24.7692,39500.0
2006-03-21 15:45:00,32.25,32.37,32.25,32.36,49300.0,24.7692,24.8614,24.7692,24.8537,49300.0
2006-03-21 15:50:00,32.36,32.39,32.34,32.35,62700.0,24.8537,24.8768,24.8383,24.846,62700.0
2006-03-21 15:55:00,32.35,32.35,32.32,32.35,51700.0,24.846,24.846,24.823,24.846,51700.0
2006-03-22 09:30:00,32.5,32.53,32.4,32.5,40900.0,24.9612,24.9843,24.8844,24.9612,40900.0
2006-03-22 09:35:00,32.5,32.69,32.48,32.63,30300.0,24.9612,25.1072,24.9459,25.0611,30300.0
2006-03-22 09:40:00,32.64,32.79,32.57,32.63,33500.0,25.0688,25.184,25.015,25.0611,33500.0
2006-03-22 09:45:00,32.65,32.65,32.47,32.49,30300.0,25.0764,25.0764,24.9382,24.9536,30300.0
2006-03-22 09:50:00,32.49,32.49,32.26,32.3,32600.0,24.9536,24.9536,24.7769,24.8076,32600.0
2006-03-22 09:55:00,32.31,32.4,32.31,32.38,26600.0,24.8153,24.8844,24.8153,24.8691,26600.0
2006-03-22 10:00:00,32.4,32.6,32.4,32.6,38400.0,24.8844,25.038,24.8844,25.038,38400.0
2006-03-22 10:05:00,32.64,32.77,32.64,32.65,32300.0,25.0688,25.1686,25.0688,25.0764,32300.0
2006-03-22 10:10:00,32.65,32.74,32.58,32.64,21900.0,25.0764,25.1456,25.0227,25.0688,21900.0
2006-03-22 10:15:00,32.69,32.8,32.62,32.78,60500.0,25.1072,25.1916,25.0534,25.1763,60500.0
2006-03-22 10:20:00,32.78,32.8,32.69,32.8,54700.0,25.1763,25.1916,25.1072,25.1916,54700.0
2006-03-22 10:25:00,32.81,32.82,32.72,32.72,39000.0,25.1993,25.207,25.1302,25.1302,39000.0
2006-03-22 10:30:00,32.74,32.79,32.69,32.69,46600.0,25.1456,25.184,25.1072,25.1072,46600.0
2006-03-22 10:35:00,32.67,32.75,32.6,32.69,29900.0,25.0918,25.1532,25.038,25.1072,29900.0
2006-03-22 10:40:00,32.69,32.69,32.63,32.68,24200.0,25.1072,25.1072,25.0611,25.0995,24200.0
2006-03-22 10:45:00,32.67,32.76,32.66,32.67,32500.0,25.0918,25.1609,25.0841,25.0918,32500.0
2006-03-22 10:50:00,32.65,32.71,32.58,32.62,70500.0,25.0764,25.1225,25.0227,25.0534,70500.0
2006-03-22 10:55:00,32.61,32.61,32.51,32.51,19400.0,25.0457,25.0457,24.9689,24.9689,19400.0
2006-03-22 11:00:00,32.51,32.62,32.51,32.56,13400.0,24.9689,25.0534,24.9689,25.0073,13400.0
2006-03-22 11:05:00,32.55,32.61,32.49,32.57,18900.0,24.9996,25.0457,24.9536,25.015,18900.0
2006-03-22 11:10:00,32.55,32.55,32.4,32.41,16600.0,24.9996,24.9996,24.8844,24.8921,16600.0
2006-03-22 11:15:00,32.4,32.46,32.39,32.44,13800.0,24.8844,24.9305,24.8768,24.9152,13800.0
2006-03-22 11:20:00,32.42,32.5,32.42,32.5,14900.0,24.8998,24.9612,24.8998,24.9612,14900.0
2006-03-22 11:25:00,32.5,32.5,32.44,32.46,10500.0,24.9612,24.9612,24.9152,24.9305,10500.0
2006-03-22 11:30:00,32.46,32.5,32.43,32.49,10000.0,24.9305,24.9612,24.9075,24.9536,10000.0
2006-03-22 11:35:00,32.49,32.6,32.48,32.6,17800.0,24.9536,25.038,24.9459,25.038,17800.0
2006-03-22 11:40:00,32.6,32.63,32.58,32.59,37300.0,25.038,25.0611,25.0227,25.0304,37300.0
2006-03-22 11:45:00,32.59,32.63,32.54,32.56,34600.0,25.0304,25.0611,24.992,25.0073,34600.0
2006-03-22 11:50:00,32.56,32.56,32.51,32.56,10000.0,25.0073,25.0073,24.9689,25.0073,10000.0
2006-03-22 11:55:00,32.55,32.55,32.51,32.53,6900.0,24.9996,24.9996,24.9689,24.9843,6900.0
2006-03-22 12:00:00,32.54,32.58,32.53,32.56,13400.0,24.992,25.0227,24.9843,25.0073,13400.0
2006-03-22 12:05:00,32.56,32.58,32.55,32.56,17400.0,25.0073,25.0227,24.9996,25.0073,17400.0
2006-03-22 12:10:00,32.55,32.56,32.53,32.53,10500.0,24.9996,25.0073,24.9843,24.9843,10500.0
2006-03-22 12:15:00,32.55,32.55,32.43,32.43,23900.0,24.9996,24.9996,24.9075,24.9075,23900.0
2006-03-22 12:20:00,32.43,32.44,32.38,32.41,25200.0,24.9075,24.9152,24.8691,24.8921,25200.0
2006-03-22 12:25:00,32.4,32.41,32.37,32.38,26900.0,24.8844,24.8921,24.8614,24.8691,26900.0
2006-03-22 12:30:00,32.36,32.37,32.34,32.37,13200.0,24.8537,24.8614,24.8383,24.8614,13200.0
2006-03-22 12:35:00,32.36,32.37,32.32,32.35,14500.0,24.8537,24.8614,24.823,24.846,14500.0
2006-03-22 12:40:00,32.34,32.44,32.34,32.39,34100.0,24.8383,24.9152,24.8383,24.8768,34100.0
2006-03-22 12:45:00,32.38,32.38,32.36,32.37,5000.0,24.8691,24.8691,24.8537,24.8614,5000.0
2006-03-22 12:50:00,32.37,32.38,32.36,32.36,3500.0,24.8614,24.8691,24.8537,24.8537,3500.0
2006-03-22 12:55:00,32.36,32.37,32.33,32.35,15400.0,24.8537,24.8614,24.8307,24.846,15400.0
2006-03-22 13:00:00,32.34,32.39,32.34,32.35,17300.0,24.8383,24.8768,24.8383,24.846,17300.0
2006-03-22 13:05:00,32.35,32.43,32.35,32.4,11100.0,24.846,24.9075,24.846,24.8844,11100.0
2006-03-22 13:10:00,32.38,32.42,32.37,32.39,8800.0,24.8691,24.8998,24.8614,24.8768,8800.0
2006-03-22 13:15:00,32.4,32.46,32.39,32.42,17200.0,24.8844,24.9305,24.8768,24.8998,17200.0
2006-03-22 13:20:00,32.43,32.43,32.38,32.38,4400.0,24.9075,24.9075,24.8691,24.8691,4400.0
2006-03-22 13:25:00,32.39,32.43,32.36,32.42,15400.0,24.8768,24.9075,24.8537,24.8998,15400.0
2006-03-22 13:30:00,32.43,32.43,32.4,32.4,16800.0,24.9075,24.9075,24.8844,24.8844,16800.0
2006-03-22 13:35:00,32.39,32.39,32.36,32.37,12100.0,24.8768,24.8768,24.8537,24.8614,12100.0
2006-03-22 13:40:00,32.38,32.38,32.35,32.35,8000.0,24.8691,24.8691,24.846,24.846,8000.0
2006-03-22 13:45:00,32.35,32.36,32.33,32.36,15300.0,24.846,24.8537,24.8307,24.8537,15300.0
2006-03-22 13:50:00,32.36,32.36,32.29,32.32,22800.0,24.8537,24.8537,24.7999,24.823,22800.0
2006-03-22 13:55:00,32.32,32.32,32.26,32.28,19600.0,24.823,24.823,24.7769,24.7923,19600.0
2006-03-22 14:00:00,32.28,32.32,32.28,32.3,23600.0,24.7923,24.823,24.7923,24.8076,23600.0
2006-03-22 14:05:00,32.29,32.3,32.24,32.24,15100.0,24.7999,24.8076,24.7615,24.7615,15100.0
2006-03-22 14:10:00,32.23,32.27,32.18,32.22,35800.0,24.7539,24.7846,24.7155,24.7462,35800.0
2006-03-22 14:15:00,32.22,32.23,32.19,32.22,14200.0,24.7462,24.7539,24.7231,24.7462,14200.0
2006-03-22 14:20:00,32.23,32.26,32.22,32.25,21400.0,24.7539,24.7769,24.7462,24.7692,21400.0
2006-03-22 14:25:00,32.24,32.24,32.18,32.19,12500.0,24.7615,24.7615,24.7155,24.7231,12500.0
2006-03-22 14:30:00,32.19,32.21,32.19,32.2,14300.0,24.7231,24.7385,24.7231,24.7308,14300.0
2006-03-22 14:35:00,32.21,32.32,32.2,32.32,28600.0,24.7385,24.823,24.7308,24.823,28600.0
2006-03-22 14:40:00,32.32,32.34,32.31,32.34,23500.0,24.823,24.8383,24.8153,24.8383,23500.0
2006-03-22 14:45:00,32.35,32.36,32.3,32.3,23300.0,24.846,24.8537,24.8076,24.8076,23300.0
2006-03-22 14:50:00,32.29,32.35,32.27,32.29,33400.0,24.7999,24.846,24.7846,24.7999,33400.0
2006-03-22 14:55:00,32.3,32.33,32.3,32.31,16700.0,24.8076,24.8307,24.8076,24.8153,16700.0
2006-03-22 15:00:00,32.31,32.31,32.24,32.24,21800.0,24.8153,24.8153,24.7615,24.7615,21800.0
2006-03-22 15:05:00,32.24,32.26,32.2,32.2,29800.0,24.7615,24.7769,24.7308,24.7308,29800.0
2006-03-22 15:10:00,32.2,32.21,32.18,32.2,28600.0,24.7308,24.7385,24.7155,24.7308,28600.0
2006-03-22 15:15:00,32.19,32.19,32.15,32.19,15600.0,24.7231,24.7231,24.6924,24.7231,15600.0
2006-03-22 15:20:00,32.19,32.2,32.16,32.16,21900.0,24.7231,24.7308,24.7001,24.7001,21900.0
2006-03-22 15:25:00,32.16,32.19,32.15,32.16,32500.0,24.7001,24.7231,24.6924,24.7001,32500.0
2006-03-22 15:30:00,32.16,32.25,32.16,32.18,98500.0,24.7001,24.7692,24.7001,24.7155,98500.0
2006-03-22 15:35:00,32.17,32.19,32.13,32.19,36800.0,24.7078,24.7231,24.6771,24.7231,36800.0
2006-03-22 15:40:00,32.2,32.21,32.18,32.18,39300.0,24.7308,24.7385,24.7155,24.7155,39300.0
2006-03-22 15:45:00,32.19,32.19,32.15,32.16,63300.0,24.7231,24.7231,24.6924,24.7001,63300.0
2006-03-22 15:50:00,32.16,32.3,32.15,32.3,99300.0,24.7001,24.8076,24.6924,24.8076,99300.0
2006-03-22 15:55:00,32.3,32.38,32.3,32.38,126900.0,24.8076,24.8691,24.8076,24.8691,126900.0
2006-03-23 09:30:00,32.55,32.84,32.55,32.68,59900.0,24.9996,25.2224,24.9996,25.0995,59900.0
2006-03-23 09:35:00,32.68,32.78,32.59,32.78,26600.0,25.0995,25.1763,25.0304,25.1763,26600.0
2006-03-23 09:40:00,32.76,32.81,32.68,32.78,49200.0,25.1609,25.1993,25.0995,25.1763,49200.0
2006-03-23 09:45:00,32.75,32.88,32.73,32.86,82100.0,25.1532,25.2531,25.1379,25.2377,82100.0
2006-03-23 09:50:00,32.86,32.93,32.8,32.81,56900.0,25.2377,25.2915,25.1916,25.1993,56900.0
2006-03-23 09:55:00,32.81,32.83,32.77,32.81,347600.0,25.1993,25.2147,25.1686,25.1993,347600.0
2006-03-23 10:00:00,32.79,33.39,32.79,33.21,155900.0,25.184,25.6448,25.184,25.5065,155900.0
2006-03-23 10:05:00,33.22,33.39,33.17,33.36,94100.0,25.5142,25.6448,25.4758,25.6217,94100.0
2006-03-23 10:10:00,33.36,33.41,33.2,33.38,74000.0,25.6217,25.6601,25.4989,25.6371,74000.0
2006-03-23 10:15:00,33.39,33.4,33.25,33.34,79900.0,25.6448,25.6525,25.5373,25.6064,79900.0
2006-03-23 10:20:00,33.35,33.39,33.26,33.32,29500.0,25.6141,25.6448,25.5449,25.591,29500.0
2006-03-23 10:25:00,33.33,33.35,33.13,33.2,37200.0,25.5987,25.6141,25.4451,25.4989,37200.0
2006-03-23 10:30:00,33.2,33.29,33.08,33.14,55600.0,25.4989,25.568,25.4067,25.4528,55600.0
2006-03-23 10:35:00,33.14,33.24,33.12,33.21,29300.0,25.4528,25.5296,25.4374,25.5065,29300.0
2006-03-23 10:40:00,33.21,33.23,33.09,33.09,33300.0,25.5065,25.5219,25.4144,25.4144,33300.0
2006-03-23 10:45:00,33.09,33.11,33.05,33.1,36400.0,25.4144,25.4297,25.3837,25.4221,36400.0
2006-03-23 10:50:00,33.11,33.11,33.06,33.09,30800.0,25.4297,25.4297,25.3913,25.4144,30800.0
2006-03-23 10:55:00,33.1,33.11,33.05,33.08,32300.0,25.4221,25.4297,25.3837,25.4067,32300.0
2006-03-23 11:00:00,33.08,33.08,32.99,33.03,25200.0,25.4067,25.4067,25.3376,25.3683,25200.0
2006-03-23 11:05:00,33.03,33.1,33.02,33.06,52600.0,25.3683,25.4221,25.3606,25.3913,52600.0
2006-03-23 11:10:00,33.08,33.2,33.08,33.2,41900.0,25.4067,25.4989,25.4067,25.4989,41900.0
2006-03-23 11:15:00,33.2,33.24,33.19,33.23,22000.0,25.4989,25.5296,25.4912,25.5219,22000.0
2006-03-23 11:20:00,33.24,33.35,33.23,33.35,35500.0,25.5296,25.6141,25.5219,25.6141,35500.0
2006-03-23 11:25:00,33.36,33.5,33.35,33.5,47900.0,25.6217,25.7293,25.6141,25.7293,47900.0
2006-03-23 11:30:00,33.5,33.63,33.49,33.6,74300.0,25.7293,25.8291,25.7216,25.8061,74300.0
2006-03-23 11:35:00,33.61,33.8,33.6,33.65,70000.0,25.8138,25.9597,25.8061,25.8445,70000.0
2006-03-23 11:40:00,33.66,33.68,33.6,33.61,35400.0,25.8522,25.8675,25.8061,25.8138,35400.0
2006-03-23 11:45:00,33.61,33.68,33.6,33.64,29300.0,25.8138,25.8675,25.8061,25.8368,29300.0
2006-03-23 11:50:00,33.64,33.71,33.6,33.71,22400.0,25.8368,25.8906,25.8061,25.8906,22400.0
2006-03-23 11:55:00,33.71,33.89,33.71,33.88,44200.0,25.8906,26.0288,25.8906,26.0211,44200.0
2006-03-23 12:00:00,33.88,34.08,33.88,33.95,112300.0,26.0211,26.1747,26.0211,26.0749,112300.0
2006-03-23 12:05:00,33.96,34.0,33.85,33.88,43000.0,26.0826,26.1133,25.9981,26.0211,43000.0
2006-03-23 12:10:00,33.89,33.91,33.8,33.81,19400.0,26.0288,26.0442,25.9597,25.9674,19400.0
2006-03-23 12:15:00,33.8,33.82,33.79,33.8,8200.0,25.9597,25.975,25.952,25.9597,8200.0
2006-03-23 12:20:00,33.78,33.86,33.77,33.79,24300.0,25.9443,26.0058,25.9366,25.952,24300.0
2006-03-23 12:25:00,33.77,33.8,33.68,33.68,30900.0,25.9366,25.9597,25.8675,25.8675,30900.0
2006-03-23 12:30:00,33.68,33.75,33.66,33.71,43700.0,25.8675,25.9213,25.8522,25.8906,43700.0
2006-03-23 12:35:00,33.71,33.72,33.69,33.7,113100.0,25.8906,25.8982,25.8752,25.8829,113100.0
2006-03-23 12:40:00,33.7,33.8,33.69,33.72,53500.0,25.8829,25.9597,25.8752,25.8982,53500.0
2006-03-23 12:45:00,33.71,33.8,33.7,33.75,54600.0,25.8906,25.9597,25.8829,25.9213,54600.0
2006-03-23 12:50:00,33.75,33.86,33.75,33.77,34000.0,25.9213,26.0058,25.9213,25.9366,34000.0
2006-03-23 12:55:00,33.78,33.8,33.72,33.77,44300.0,25.9443,25.9597,25.8982,25.9366,44300.0
2006-03-23 13:00:00,33.77,33.84,33.77,33.81,22000.0,25.9366,25.9904,25.9366,25.9674,22000.0
2006-03-23 13:05:00,33.82,33.89,33.81,33.89,30000.0,25.975,26.0288,25.9674,26.0288,30000.0
2006-03-23 13:10:00,33.9,33.92,33.79,33.82,42000.0,26.0365,26.0518,25.952,25.975,42000.0
2006-03-23 13:15:00,33.82,33.93,33.78,33.89,26200.0,25.975,26.0595,25.9443,26.0288,26200.0
2006-03-23 13:20:00,33.88,33.95,33.85,33.88,32200.0,26.0211,26.0749,25.9981,26.0211,32200.0
2006-03-23 13:25:00,33.84,33.95,33.84,33.94,32200.0,25.9904,26.0749,25.9904,26.0672,32200.0
2006-03-23 13:30:00,33.93,33.98,33.91,33.94,24800.0,26.0595,26.0979,26.0442,26.0672,24800.0
2006-03-23 13:35:00,33.92,33.99,33.91,33.96,23600.0,26.0518,26.1056,26.0442,26.0826,23600.0
2006-03-23 13:40:00,33.97,34.02,33.92,33.94,37600.0,26.0903,26.1287,26.0518,26.0672,37600.0
2006-03-23 13:45:00,33.93,33.98,33.93,33.94,21000.0,26.0595,26.0979,26.0595,26.0672,21000.0
2006-03-23 13:50:00,33.95,33.95,33.88,33.88,18600.0,26.0749,26.0749,26.0211,26.0211,18600.0
2006-03-23 13:55:00,33.87,33.99,33.87,33.98,27300.0,26.0134,26.1056,26.0134,26.0979,27300.0
2006-03-23 14:00:00,33.99,34.02,33.92,33.93,28600.0,26.1056,26.1287,26.0518,26.0595,28600.0
2006-03-23 14:05:00,33.94,33.95,33.81,33.81,28800.0,26.0672,26.0749,25.9674,25.9674,28800.0
2006-03-23 14:10:00,33.8,33.82,33.77,33.79,44100.0,25.9597,25.975,25.9366,25.952,44100.0
2006-03-23 14:15:00,33.79,33.79,33.71,33.72,25800.0,25.952,25.952,25.8906,25.8982,25800.0
2006-03-23 14:20:00,33.73,33.82,33.72,33.79,17900.0,25.9059,25.975,25.8982,25.952,17900.0
2006-03-23 14:25:00,33.78,33.81,33.73,33.79,14100.0,25.9443,25.9674,25.9059,25.952,14100.0
2006-03-23 14:30:00,33.79,33.82,33.75,33.75,16700.0,25.952,25.975,25.9213,25.9213,16700.0
2006-03-23 14:35:00,33.76,33.81,33.75,33.8,26000.0,25.929,25.9674,25.9213,25.9597,26000.0
2006-03-23 14:40:00,33.8,33.82,33.77,33.78,38800.0,25.9597,25.975,25.9366,25.9443,38800.0
2006-03-23 14:45:00,33.79,33.8,33.72,33.75,15400.0,25.952,25.9597,25.8982,25.9213,15400.0
2006-03-23 14:50:00,33.75,33.75,33.72,33.72,11700.0,25.9213,25.9213,25.8982,25.8982,11700.0
2006-03-23 14:55:00,33.72,33.72,33.61,33.64,41800.0,25.8982,25.8982,25.8138,25.8368,41800.0
2006-03-23 15:00:00,33.64,33.65,33.6,33.64,41100.0,25.8368,25.8445,25.8061,25.8368,41100.0
2006-03-23 15:05:00,33.62,33.7,33.61,33.68,20000.0,25.8214,25.8829,25.8138,25.8675,20000.0
2006-03-23 15:10:00,33.68,33.74,33.67,33.71,13400.0,25.8675,25.9136,25.8598,25.8906,13400.0
2006-03-23 15:15:00,33.7,33.7,33.62,33.65,25200.0,25.8829,25.8829,25.8214,25.8445,25200.0
2006-03-23 15:20:00,33.64,33.67,33.62,33.67,12200.0,25.8368,25.8598,25.8214,25.8598,12200.0
2006-03-23 15:25:00,33.67,33.71,33.67,33.71,15700.0,25.8598,25.8906,25.8598,25.8906,15700.0
2006-03-23 15:30:00,33.7,33.7,33.66,33.68,22400.0,25.8829,25.8829,25.8522,25.8675,22400.0
2006-03-23 15:35:00,33.68,33.71,33.66,33.69,34800.0,25.8675,25.8906,25.8522,25.8752,34800.0
2006-03-23 15:40:00,33.68,33.69,33.65,33.65,18100.0,25.8675,25.8752,25.8445,25.8445,18100.0
2006-03-23 15:45:00,33.62,33.7,33.47,33.48,72000.0,25.8214,25.8829,25.7062,25.7139,72000.0
2006-03-23 15:50:00,33.47,33.58,33.46,33.5,107200.0,25.7062,25.7907,25.6986,25.7293,107200.0
2006-03-23 15:55:00,33.51,33.51,33.42,33.46,158400.0,25.737,25.737,25.6678,25.6986,158400.0
2006-03-24 09:30:00,33.48,33.48,33.1,33.33,65700.0,25.7139,25.7139,25.4221,25.5987,65700.0
2006-03-24 09:35:00,33.34,33.4,33.19,33.34,47700.0,25.6064,25.6525,25.4912,25.6064,47700.0
2006-03-24 09:40:00,33.31,33.33,33.24,33.32,50800.0,25.5833,25.5987,25.5296,25.591,50800.0
2006-03-24 09:45:00,33.3,33.31,33.02,33.04,75400.0,25.5757,25.5833,25.3606,25.376,75400.0
2006-03-24 09:50:00,33.05,33.13,33.01,33.07,49100.0,25.3837,25.4451,25.3529,25.399,49100.0
2006-03-24 09:55:00,33.07,33.29,33.06,33.21,48200.0,25.399,25.568,25.3913,25.5065,48200.0
2006-03-24 10:00:00,33.21,33.22,32.5,32.5,163300.0,25.5065,25.5142,24.9612,24.9612,163300.0
2006-03-24 10:05:00,32.5,32.9,32.48,32.82,128900.0,24.9612,25.2685,24.9459,25.207,128900.0
2006-03-24 10:10:00,32.83,33.09,32.8,33.06,59700.0,25.2147,25.4144,25.1916,25.3913,59700.0
2006-03-24 10:15:00,33.09,33.1,33.02,33.03,16600.0,25.4144,25.4221,25.3606,25.3683,16600.0
2006-03-24 10:20:00,33.05,33.05,32.93,32.93,21700.0,25.3837,25.3837,25.2915,25.2915,21700.0
2006-03-24 10:25:00,32.93,33.1,32.9,33.1,32600.0,25.2915,25.4221,25.2685,25.4221,32600.0
2006-03-24 10:30:00,33.1,33.2,33.08,33.2,122700.0,25.4221,25.4989,25.4067,25.4989,122700.0
2006-03-24 10:35:00,33.2,33.21,33.1,33.12,33700.0,25.4989,25.5065,25.4221,25.4374,33700.0
2006-03-24 10:40:00,33.12,33.25,33.12,33.21,39700.0,25.4374,25.5373,25.4374,25.5065,39700.0
2006-03-24 10:45:00,33.2,33.22,33.15,33.16,16000.0,25.4989,25.5142,25.4605,25.4681,16000.0
2006-03-24 10:50:00,33.16,33.28,33.16,33.24,28000.0,25.4681,25.5603,25.4681,25.5296,28000.0
2006-03-24 10:55:00,33.24,33.35,33.23,33.34,43100.0,25.5296,25.6141,25.5219,25.6064,43100.0
2006-03-24 11:00:00,33.37,33.42,33.33,33.42,38400.0,25.6294,25.6678,25.5987,25.6678,38400.0
2006-03-24 11:05:00,33.42,33.64,33.42,33.64,68300.0,25.6678,25.8368,25.6678,25.8368,68300.0
2006-03-24 11:10:00,33.63,33.68,33.6,33.63,33800.0,25.8291,25.8675,25.8061,25.8291,33800.0
2006-03-24 11:15:00,33.63,33.8,33.62,33.8,54300.0,25.8291,25.9597,25.8214,25.9597,54300.0
2006-03-24 11:20:00,33.8,34.01,33.79,34.0,40300.0,25.9597,26.121,25.952,26.1133,40300.0
2006-03-24 11:25:00,34.0,34.14,33.98,34.13,31500.0,26.1133,26.2208,26.0979,26.2131,31500.0
2006-03-24 11:30:00,34.12,34.17,33.99,34.0,50100.0,26.2055,26.2439,26.1056,26.1133,50100.0
2006-03-24 11:35:00,34.0,34.0,33.85,33.9,75700.0,26.1133,26.1133,25.9981,26.0365,75700.0
2006-03-24 11:40:00,33.88,34.0,33.88,33.96,30900.0,26.0211,26.1133,26.0211,26.0826,30900.0
2006-03-24 11:45:00,33.94,34.03,33.92,34.02,27100.0,26.0672,26.1363,26.0518,26.1287,27100.0
2006-03-24 11:50:00,33.99,34.05,33.99,34.04,23000.0,26.1056,26.1517,26.1056,26.144,23000.0
2006-03-24 11:55:00,34.01,34.02,33.96,33.96,10700.0,26.121,26.1287,26.0826,26.0826,10700.0
2006-03-24 12:00:00,33.96,34.06,33.93,34.06,21200.0,26.0826,26.1594,26.0595,26.1594,21200.0
2006-03-24 12:05:00,34.03,34.04,33.94,33.94,17200.0,26.1363,26.144,26.0672,26.0672,17200.0
2006-03-24 12:10:00,33.93,33.98,33.93,33.97,11500.0,26.0595,26.0979,26.0595,26.0903,11500.0
2006-03-24 12:15:00,33.97,33.98,33.92,33.94,9900.0,26.0903,26.0979,26.0518,26.0672,9900.0
2006-03-24 12:20:00,33.93,33.93,33.84,33.88,18200.0,26.0595,26.0595,25.9904,26.0211,18200.0
2006-03-24 12:25:00,33.87,33.87,33.83,33.84,13800.0,26.0134,26.0134,25.9827,25.9904,13800.0
2006-03-24 12:30:00,33.84,33.93,33.84,33.9,18900.0,25.9904,26.0595,25.9904,26.0365,18900.0
2006-03-24 12:35:00,33.9,33.9,33.79,33.85,21200.0,26.0365,26.0365,25.952,25.9981,21200.0
2006-03-24 12:40:00,33.84,33.85,33.81,33.83,5500.0,25.9904,25.9981,25.9674,25.9827,5500.0
2006-03-24 12:45:00,33.85,33.88,33.82,33.82,10100.0,25.9981,26.0211,25.975,25.975,10100.0
2006-03-24 12:50:00,33.82,33.83,33.77,33.77,6100.0,25.975,25.9827,25.9366,25.9366,6100.0
2006-03-24 12:55:00,33.79,33.82,33.77,33.81,8000.0,25.952,25.975,25.9366,25.9674,8000.0
2006-03-24 13:00:00,33.8,33.8,33.72,33.77,11900.0,25.9597,25.9597,25.8982,25.9366,11900.0
2006-03-24 13:05:00,33.79,33.79,33.71,33.73,7500.0,25.952,25.952,25.8906,25.9059,7500.0
2006-03-24 13:10:00,33.73,33.73,33.67,33.71,22600.0,25.9059,25.9059,25.8598,25.8906,22600.0
2006-03-24 13:15:00,33.72,33.73,33.66,33.68,8500.0,25.8982,25.9059,25.8522,25.8675,8500.0
2006-03-24 13:20:00,33.68,33.69,33.63,33.67,12200.0,25.8675,25.8752,25.8291,25.8598,12200.0
2006-03-24 13:25:00,33.68,33.71,33.67,33.71,8200.0,25.8675,25.8906,25.8598,25.8906,8200.0
2006-03-24 13:30:00,33.71,33.79,33.67,33.79,16800.0,25.8906,25.952,25.8598,25.952,16800.0
2006-03-24 13:35:00,33.79,33.79,33.75,33.76,11900.0,25.952,25.952,25.9213,25.929,11900.0
2006-03-24 13:40:00,33.76,33.78,33.69,33.75,9300.0,25.929,25.9443,25.8752,25.9213,9300.0
2006-03-24 13:45:00,33.75,33.81,33.75,33.79,7200.0,25.9213,25.9674,25.9213,25.952,7200.0
2006-03-24 13:50:00,33.79,33.83,33.79,33.82,13400.0,25.952,25.9827,25.952,25.975,13400.0
2006-03-24 13:55:00,33.82,33.85,33.74,33.75,12900.0,25.975,25.9981,25.9136,25.9213,12900.0
2006-03-24 14:00:00,33.75,33.79,33.74,33.77,10900.0,25.9213,25.952,25.9136,25.9366,10900.0
2006-03-24 14:05:00,33.77,33.8,33.74,33.76,12400.0,25.9366,25.9597,25.9136,25.929,12400.0
2006-03-24 14:10:00,33.76,33.82,33.73,33.82,8400.0,25.929,25.975,25.9059,25.975,8400.0
2006-03-24 14:15:00,33.82,33.87,33.79,33.79,10300.0,25.975,26.0134,25.952,25.952,10300.0
2006-03-24 14:20:00,33.77,33.79,33.72,33.75,9900.0,25.9366,25.952,25.8982,25.9213,9900.0
2006-03-24 14:25:00,33.75,33.77,33.72,33.73,3400.0,25.9213,25.9366,25.8982,25.9059,3400.0
2006-03-24 14:30:00,33.74,33.76,33.74,33.76,5800.0,25.9136,25.929,25.9136,25.929,5800.0
2006-03-24 14:35:00,33.77,33.78,33.75,33.77,28200.0,25.9366,25.9443,25.9213,25.9366,28200.0
2006-03-24 14:40:00,33.77,33.81,33.75,33.81,11200.0,25.9366,25.9674,25.9213,25.9674,11200.0
2006-03-24 14:45:00,33.82,33.83,33.81,33.82,9900.0,25.975,25.9827,25.9674,25.975,9900.0
2006-03-24 14:50:00,33.83,33.87,33.82,33.87,21500.0,25.9827,26.0134,25.975,26.0134,21500.0
2006-03-24 14:55:00,33.87,33.91,33.8,33.8,19900.0,26.0134,26.0442,25.9597,25.9597,19900.0
2006-03-24 15:00:00,33.81,33.83,33.8,33.83,4600.0,25.9674,25.9827,25.9597,25.9827,4600.0
2006-03-24 15:05:00,33.82,33.88,33.82,33.87,9200.0,25.975,26.0211,25.975,26.0134,9200.0
2006-03-24 15:10:00,33.86,33.87,33.81,33.83,11200.0,26.0058,26.0134,25.9674,25.9827,11200.0
2006-03-24 15:15:00,33.82,33.86,33.82,33.86,7000.0,25.975,26.0058,25.975,26.0058,7000.0
2006-03-24 15:20:00,33.85,33.86,33.84,33.86,14600.0,25.9981,26.0058,25.9904,26.0058,14600.0
2006-03-24 15:25:00,33.85,33.89,33.85,33.89,13800.0,25.9981,26.0288,25.9981,26.0288,13800.0
2006-03-24 15:30:00,33.88,33.93,33.88,33.92,189300.0,26.0211,26.0595,26.0211,26.0518,189300.0
2006-03-24 15:35:00,33.92,33.97,33.91,33.91,26700.0,26.0518,26.0903,26.0442,26.0442,26700.0
2006-03-24 15:40:00,33.91,33.96,33.91,33.92,38400.0,26.0442,26.0826,26.0442,26.0518,38400.0
2006-03-24 15:45:00,33.91,33.92,33.84,33.89,35000.0,26.0442,26.0518,25.9904,26.0288,35000.0
2006-03-24 15:50:00,33.89,33.9,33.88,33.89,45900.0,26.0288,26.0365,26.0211,26.0288,45900.0
2006-03-24 15:55:00,33.89,33.9,33.88,33.9,47500.0,26.0288,26.0365,26.0211,26.0365,47500.0
2006-03-27 09:30:00,33.65,33.95,33.65,33.92,66400.0,25.8445,26.0749,25.8445,26.0518,66400.0
2006-03-27 09:35:00,33.87,34.13,33.81,34.11,50100.0,26.0134,26.2131,25.9674,26.1978,50100.0
2006-03-27 09:40:00,34.1,34.1,34.01,34.06,59200.0,26.1901,26.1901,26.121,26.1594,59200.0
2006-03-27 09:45:00,34.06,34.16,34.06,34.1,32200.0,26.1594,26.2362,26.1594,26.1901,32200.0
2006-03-27 09:50:00,34.12,34.14,33.98,34.0,34800.0,26.2055,26.2208,26.0979,26.1133,34800.0
2006-03-27 09:55:00,34.0,34.06,33.94,34.06,32100.0,26.1133,26.1594,26.0672,26.1594,32100.0
2006-03-27 10:00:00,34.06,34.06,33.96,34.04,36900.0,26.1594,26.1594,26.0826,26.144,36900.0
2006-03-27 10:05:00,34.05,34.14,33.94,33.94,16500.0,26.1517,26.2208,26.0672,26.0672,16500.0
2006-03-27 10:10:00,33.94,33.95,33.87,33.89,33600.0,26.0672,26.0749,26.0134,26.0288,33600.0
2006-03-27 10:15:00,33.9,33.95,33.89,33.95,36900.0,26.0365,26.0749,26.0288,26.0749,36900.0
2006-03-27 10:20:00,33.95,34.05,33.95,34.03,35400.0,26.0749,26.1517,26.0749,26.1363,35400.0
2006-03-27 10:25:00,34.03,34.06,34.03,34.04,38200.0,26.1363,26.1594,26.1363,26.144,38200.0
2006-03-27 10:30:00,34.05,34.05,34.02,34.04,23900.0,26.1517,26.1517,26.1287,26.144,23900.0
2006-03-27 10:35:00,34.03,34.08,34.03,34.08,44300.0,26.1363,26.1747,26.1363,26.1747,44300.0
2006-03-27 10:40:00,34.08,34.15,34.08,34.14,34600.0,26.1747,26.2285,26.1747,26.2208,34600.0
2006-03-27 10:45:00,34.14,34.18,34.14,34.16,23400.0,26.2208,26.2515,26.2208,26.2362,23400.0
2006-03-27 10:50:00,34.16,34.19,34.15,34.19,54800.0,26.2362,26.2592,26.2285,26.2592,54800.0
2006-03-27 10:55:00,34.19,34.26,34.19,34.26,39600.0,26.2592,26.313,26.2592,26.313,39600.0
2006-03-27 11:00:00,34.28,34.29,34.27,34.28,43200.0,26.3283,26.336,26.3207,26.3283,43200.0
2006-03-27 11:05:00,34.27,34.28,34.23,34.25,38100.0,26.3207,26.3283,26.2899,26.3053,38100.0
2006-03-27 11:10:00,34.22,34.25,34.21,34.22,11900.0,26.2823,26.3053,26.2746,26.2823,11900.0
2006-03-27 11:15:00,34.23,34.33,34.22,34.33,60100.0,26.2899,26.3667,26.2823,26.3667,60100.0
2006-03-27 11:20:00,34.33,34.43,34.33,34.41,43700.0,26.3667,26.4435,26.3667,26.4282,43700.0
2006-03-27 11:25:00,34.42,34.44,34.34,34.34,43900.0,26.4359,26.4512,26.3744,26.3744,43900.0
2006-03-27 11:30:00,34.32,34.34,34.28,34.28,28200.0,26.3591,26.3744,26.3283,26.3283,28200.0
2006-03-27 11:35:00,34.29,34.35,34.29,34.31,18300.0,26.336,26.3821,26.336,26.3514,18300.0
2006-03-27 11:40:00,34.31,34.32,34.23,34.24,30200.0,26.3514,26.3591,26.2899,26.2976,30200.0
2006-03-27 11:45:00,34.24,34.25,34.2,34.21,43100.0,26.2976,26.3053,26.2669,26.2746,43100.0
2006-03-27 11:50:00,34.21,34.24,34.2,34.2,13900.0,26.2746,26.2976,26.2669,26.2669,13900.0
2006-03-27 11:55:00,34.2,34.2,34.18,34.18,24600.0,26.2669,26.2669,26.2515,26.2515,24600.0
2006-03-27 12:00:00,34.19,34.21,34.18,34.21,19400.0,26.2592,26.2746,26.2515,26.2746,19400.0
2006-03-27 12:05:00,34.21,34.22,34.17,34.17,20000.0,26.2746,26.2823,26.2439,26.2439,20000.0
2006-03-27 12:10:00,34.17,34.19,34.15,34.19,30600.0,26.2439,26.2592,26.2285,26.2592,30600.0
2006-03-27 12:15:00,34.18,34.19,34.15,34.15,13700.0,26.2515,26.2592,26.2285,26.2285,13700.0
2006-03-27 12:20:00,34.15,34.15,34.12,34.13,16100.0,26.2285,26.2285,26.2055,26.2131,16100.0
2006-03-27 12:25:00,34.12,34.12,34.05,34.05,47100.0,26.2055,26.2055,26.1517,26.1517,47100.0
2006-03-27 12:30:00,34.05,34.07,34.04,34.05,16300.0,26.1517,26.1671,26.144,26.1517,16300.0
2006-03-27 12:35:00,34.04,34.05,34.04,34.04,19600.0,26.144,26.1517,26.144,26.144,19600.0
2006-03-27 12:40:00,34.03,34.03,33.97,33.98,17400.0,26.1363,26.1363,26.0903,26.0979,17400.0
2006-03-27 12:45:00,33.98,34.02,33.97,34.02,37500.0,26.0979,26.1287,26.0903,26.1287,37500.0
2006-03-27 12:50:00,34.01,34.04,33.99,34.0,23600.0,26.121,26.144,26.1056,26.1133,23600.0
2006-03-27 12:55:00,33.99,33.99,33.98,33.99,4900.0,26.1056,26.1056,26.0979,26.1056,4900.0
2006-03-27 13:00:00,33.98,34.04,33.98,34.04,46300.0,26.0979,26.144,26.0979,26.144,46300.0
2006-03-27 13:05:00,34.04,34.05,34.03,34.05,20800.0,26.144,26.1517,26.1363,26.1517,20800.0
2006-03-27 13:10:00,34.05,34.05,33.99,34.0,16200.0,26.1517,26.1517,26.1056,26.1133,16200.0
2006-03-27 13:15:00,34.0,34.01,33.98,34.01,35800.0,26.1133,26.121,26.0979,26.121,35800.0
2006-03-27 13:20:00,34.01,34.01,33.97,33.98,18800.0,26.121,26.121,26.0903,26.0979,18800.0
2006-03-27 13:25:00,33.99,33.99,33.96,33.97,52100.0,26.1056,26.1056,26.0826,26.0903,52100.0
2006-03-27 13:30:00,33.97,33.99,33.96,33.99,45600.0,26.0903,26.1056,26.0826,26.1056,45600.0
2006-03-27 13:35:00,33.98,34.0,33.97,33.97,36700.0,26.0979,26.1133,26.0903,26.0903,36700.0
2006-03-27 13:40:00,33.97,33.99,33.95,33.96,127800.0,26.0903,26.1056,26.0749,26.0826,127800.0
2006-03-27 13:45:00,33.96,33.96,33.91,33.91,24200.0,26.0826,26.0826,26.0442,26.0442,24200.0
2006-03-27 13:50:00,33.9,33.91,33.89,33.9,92000.0,26.0365,26.0442,26.0288,26.0365,92000.0
2006-03-27 13:55:00,33.9,33.91,33.89,33.9,15000.0,26.0365,26.0442,26.0288,26.0365,15000.0
2006-03-27 14:00:00,33.89,33.91,33.89,33.9,32100.0,26.0288,26.0442,26.0288,26.0365,32100.0
2006-03-27 14:05:00,33.91,33.94,33.91,33.91,23400.0,26.0442,26.0672,26.0442,26.0442,23400.0
2006-03-27 14:10:00,33.91,33.93,33.89,33.89,31400.0,26.0442,26.0595,26.0288,26.0288,31400.0
2006-03-27 14:15:00,33.89,33.89,33.87,33.89,20600.0,26.0288,26.0288,26.0134,26.0288,20600.0
2006-03-27 14:20:00,33.89,33.89,33.88,33.89,23000.0,26.0288,26.0288,26.0211,26.0288,23000.0
2006-03-27 14:25:00,33.88,33.88,33.86,33.87,13900.0,26.0211,26.0211,26.0058,26.0134,13900.0
2006-03-27 14:30:00,33.85,33.86,33.84,33.86,24800.0,25.9981,26.0058,25.9904,26.0058,24800.0
2006-03-27 14:35:00,33.86,33.87,33.84,33.85,23100.0,26.0058,26.0134,25.9904,25.9981,23100.0
2006-03-27 14:40:00,33.85,33.87,33.83,33.86,31000.0,25.9981,26.0134,25.9827,26.0058,31000.0
2006-03-27 14:45:00,33.87,33.87,33.82,33.82,34700.0,26.0134,26.0134,25.975,25.975,34700.0
2006-03-27 14:50:00,33.83,33.85,33.81,33.82,53700.0,25.9827,25.9981,25.9674,25.975,53700.0
2006-03-27 14:55:00,33.82,33.85,33.82,33.85,39500.0,25.975,25.9981,25.975,25.9981,39500.0
2006-03-27 15:00:00,33.84,33.85,33.8,33.8,32200.0,25.9904,25.9981,25.9597,25.9597,32200.0
2006-03-27 15:05:00,33.8,33.81,33.77,33.77,27200.0,25.9597,25.9674,25.9366,25.9366,27200.0
2006-03-27 15:10:00,33.77,33.77,33.71,33.71,13000.0,25.9366,25.9366,25.8906,25.8906,13000.0
2006-03-27 15:15:00,33.71,33.72,33.7,33.72,19200.0,25.8906,25.8982,25.8829,25.8982,19200.0
2006-03-27 15:20:00,33.72,33.72,33.71,33.71,28200.0,25.8982,25.8982,25.8906,25.8906,28200.0
2006-03-27 15:25:00,33.71,33.71,33.67,33.68,65500.0,25.8906,25.8906,25.8598,25.8675,65500.0
2006-03-27 15:30:00,33.68,33.74,33.66,33.73,30900.0,25.8675,25.9136,25.8522,25.9059,30900.0
2006-03-27 15:35:00,33.73,33.74,33.71,33.73,32500.0,25.9059,25.9136,25.8906,25.9059,32500.0
2006-03-27 15:40:00,33.74,33.74,33.73,33.73,19400.0,25.9136,25.9136,25.9059,25.9059,19400.0
2006-03-27 15:45:00,33.72,33.77,33.71,33.76,50200.0,25.8982,25.9366,25.8906,25.929,50200.0
2006-03-27 15:50:00,33.76,33.76,33.65,33.67,47100.0,25.929,25.929,25.8445,25.8598,47100.0
2006-03-27 15:55:00,33.67,33.73,33.62,33.72,51900.0,25.8598,25.9059,25.8214,25.8982,51900.0
2006-03-28 09:30:00,34.15,34.4,34.15,34.32,108400.0,26.2285,26.4205,26.2285,26.3591,108400.0
2006-03-28 09:35:00,34.31,34.31,34.12,34.24,107100.0,26.3514,26.3514,26.2055,26.2976,107100.0
2006-03-28 09:40:00,34.2,34.2,34.0,34.13,58500.0,26.2669,26.2669,26.1133,26.2131,58500.0
2006-03-28 09:45:00,34.13,34.2,34.11,34.2,116400.0,26.2131,26.2669,26.1978,26.2669,116400.0
2006-03-28 09:50:00,34.16,34.16,33.95,33.97,100700.0,26.2362,26.2362,26.0749,26.0903,100700.0
2006-03-28 09:55:00,33.96,34.08,33.95,33.97,28300.0,26.0826,26.1747,26.0749,26.0903,28300.0
2006-03-28 10:00:00,33.97,33.98,33.78,33.83,43300.0,26.0903,26.0979,25.9443,25.9827,43300.0
2006-03-28 10:05:00,33.84,33.84,33.75,33.8,32500.0,25.9904,25.9904,25.9213,25.9597,32500.0
2006-03-28 10:10:00,33.8,33.92,33.8,33.84,57000.0,25.9597,26.0518,25.9597,25.9904,57000.0
2006-03-28 10:15:00,33.84,33.87,33.79,33.87,15300.0,25.9904,26.0134,25.952,26.0134,15300.0
2006-03-28 10:20:00,33.87,33.94,33.87,33.92,19200.0,26.0134,26.0672,26.0134,26.0518,19200.0
2006-03-28 10:25:00,33.93,33.93,33.87,33.88,10000.0,26.0595,26.0595,26.0134,26.0211,10000.0
2006-03-28 10:30:00,33.88,33.89,33.8,33.85,20800.0,26.0211,26.0288,25.9597,25.9981,20800.0
2006-03-28 10:35:00,33.87,33.87,33.81,33.81,9100.0,26.0134,26.0134,25.9674,25.9674,9100.0
2006-03-28 10:40:00,33.82,33.83,33.76,33.76,11500.0,25.975,25.9827,25.929,25.929,11500.0
2006-03-28 10:45:00,33.76,33.77,33.75,33.75,9100.0,25.929,25.9366,25.9213,25.9213,9100.0
2006-03-28 10:50:00,33.77,33.88,33.75,33.87,22000.0,25.9366,26.0211,25.9213,26.0134,22000.0
2006-03-28 10:55:00,33.87,33.94,33.86,33.89,19400.0,26.0134,26.0672,26.0058,26.0288,19400.0
2006-03-28 11:00:00,33.89,33.93,33.89,33.89,8800.0,26.0288,26.0595,26.0288,26.0288,8800.0
2006-03-28 11:05:00,33.89,33.93,33.89,33.92,15000.0,26.0288,26.0595,26.0288,26.0518,15000.0
2006-03-28 11:10:00,33.93,34.01,33.93,34.0,12200.0,26.0595,26.121,26.0595,26.1133,12200.0
2006-03-28 11:15:00,34.0,34.04,33.93,33.93,135200.0,26.1133,26.144,26.0595,26.0595,135200.0
2006-03-28 11:20:00,33.94,33.97,33.94,33.96,46300.0,26.0672,26.0903,26.0672,26.0826,46300.0
2006-03-28 11:25:00,33.97,34.0,33.96,33.99,13000.0,26.0903,26.1133,26.0826,26.1056,13000.0
2006-03-28 11:30:00,33.99,33.99,33.94,33.94,4800.0,26.1056,26.1056,26.0672,26.0672,4800.0
2006-03-28 11:35:00,33.94,34.02,33.94,34.02,21400.0,26.0672,26.1287,26.0672,26.1287,21400.0
2006-03-28 11:40:00,34.01,34.07,34.01,34.05,25400.0,26.121,26.1671,26.121,26.1517,25400.0
2006-03-28 11:45:00,34.05,34.06,34.04,34.05,5500.0,26.1517,26.1594,26.144,26.1517,5500.0
2006-03-28 11:50:00,34.05,34.06,34.04,34.05,3300.0,26.1517,26.1594,26.144,26.1517,3300.0
2006-03-28 11:55:00,34.05,34.06,34.04,34.06,8100.0,26.1517,26.1594,26.144,26.1594,8100.0
2006-03-28 12:00:00,34.04,34.08,34.04,34.06,3800.0,26.144,26.1747,26.144,26.1594,3800.0
2006-03-28 12:05:00,34.07,34.1,34.06,34.1,8700.0,26.1671,26.1901,26.1594,26.1901,8700.0
2006-03-28 12:10:00,34.11,34.15,34.1,34.15,7200.0,26.1978,26.2285,26.1901,26.2285,7200.0
2006-03-28 12:15:00,34.15,34.25,34.15,34.2,23600.0,26.2285,26.3053,26.2285,26.2669,23600.0
2006-03-28 12:20:00,34.19,34.23,34.13,34.21,22200.0,26.2592,26.2899,26.2131,26.2746,22200.0
2006-03-28 12:25:00,34.23,34.23,34.13,34.17,17800.0,26.2899,26.2899,26.2131,26.2439,17800.0
2006-03-28 12:30:00,34.16,34.22,34.15,34.15,23800.0,26.2362,26.2823,26.2285,26.2285,23800.0
2006-03-28 12:35:00,34.15,34.17,34.14,34.17,11600.0,26.2285,26.2439,26.2208,26.2439,11600.0
2006-03-28 12:40:00,34.17,34.25,34.17,34.22,15100.0,26.2439,26.3053,26.2439,26.2823,15100.0
2006-03-28 12:45:00,34.22,34.25,34.21,34.25,19500.0,26.2823,26.3053,26.2746,26.3053,19500.0
2006-03-28 12:50:00,34.25,34.25,34.17,34.17,12600.0,26.3053,26.3053,26.2439,26.2439,12600.0
2006-03-28 12:55:00,34.17,34.17,34.15,34.17,5300.0,26.2439,26.2439,26.2285,26.2439,5300.0
2006-03-28 13:00:00,34.16,34.21,34.16,34.21,5300.0,26.2362,26.2746,26.2362,26.2746,5300.0
2006-03-28 13:05:00,34.21,34.26,34.21,34.24,14800.0,26.2746,26.313,26.2746,26.2976,14800.0
2006-03-28 13:10:00,34.25,34.3,34.25,34.3,11700.0,26.3053,26.3437,26.3053,26.3437,11700.0
2006-03-28 13:15:00,34.3,34.32,34.29,34.29,12500.0,26.3437,26.3591,26.336,26.336,12500.0
2006-03-28 13:20:00,34.3,34.34,34.3,34.34,11100.0,26.3437,26.3744,26.3437,26.3744,11100.0
2006-03-28 13:25:00,34.35,34.4,34.35,34.37,14600.0,26.3821,26.4205,26.3821,26.3975,14600.0
2006-03-28 13:30:00,34.35,34.35,34.32,34.33,6100.0,26.3821,26.3821,26.3591,26.3667,6100.0
2006-03-28 13:35:00,34.33,34.34,34.26,34.3,16900.0,26.3667,26.3744,26.313,26.3437,16900.0
2006-03-28 13:40:00,34.3,34.32,34.27,34.27,13200.0,26.3437,26.3591,26.3207,26.3207,13200.0
2006-03-28 13:45:00,34.27,34.29,34.26,34.26,14500.0,26.3207,26.336,26.313,26.313,14500.0
2006-03-28 13:50:00,34.27,34.29,34.25,34.26,7200.0,26.3207,26.336,26.3053,26.313,7200.0
2006-03-28 13:55:00,34.28,34.28,34.25,34.28,2900.0,26.3283,26.3283,26.3053,26.3283,2900.0
2006-03-28 14:00:00,34.28,34.28,34.24,34.26,5600.0,26.3283,26.3283,26.2976,26.313,5600.0
2006-03-28 14:05:00,34.26,34.26,34.21,34.21,7800.0,26.313,26.313,26.2746,26.2746,7800.0
2006-03-28 14:10:00,34.21,34.21,34.16,34.17,10000.0,26.2746,26.2746,26.2362,26.2439,10000.0
2006-03-28 14:15:00,34.17,34.21,33.99,34.0,21700.0,26.2439,26.2746,26.1056,26.1133,21700.0
2006-03-28 14:20:00,34.0,34.07,33.89,33.97,66800.0,26.1133,26.1671,26.0288,26.0903,66800.0
2006-03-28 14:25:00,33.99,33.99,33.71,33.78,180800.0,26.1056,26.1056,25.8906,25.9443,180800.0
2006-03-28 14:30:00,33.78,33.83,33.69,33.76,107300.0,25.9443,25.9827,25.8752,25.929,107300.0
2006-03-28 14:35:00,33.75,33.8,33.65,33.67,64200.0,25.9213,25.9597,25.8445,25.8598,64200.0
2006-03-28 14:40:00,33.67,33.84,33.66,33.78,106100.0,25.8598,25.9904,25.8522,25.9443,106100.0
2006-03-28 14:45:00,33.78,33.83,33.78,33.83,62000.0,25.9443,25.9827,25.9443,25.9827,62000.0
2006-03-28 14:50:00,33.84,33.84,33.78,33.83,29800.0,25.9904,25.9904,25.9443,25.9827,29800.0
2006-03-28 14:55:00,33.83,33.84,33.79,33.8,50100.0,25.9827,25.9904,25.952,25.9597,50100.0
2006-03-28 15:00:00,33.81,33.81,33.78,33.78,62900.0,25.9674,25.9674,25.9443,25.9443,62900.0
2006-03-28 15:05:00,33.78,33.79,33.6,33.61,40800.0,25.9443,25.952,25.8061,25.8138,40800.0
2006-03-28 15:10:00,33.61,33.74,33.5,33.5,56600.0,25.8138,25.9136,25.7293,25.7293,56600.0
2006-03-28 15:15:00,33.51,33.51,33.39,33.5,73700.0,25.737,25.737,25.6448,25.7293,73700.0
2006-03-28 15:20:00,33.51,33.61,33.49,33.55,45300.0,25.737,25.8138,25.7216,25.7677,45300.0
2006-03-28 15:25:00,33.55,33.62,33.55,33.62,22400.0,25.7677,25.8214,25.7677,25.8214,22400.0
2006-03-28 15:30:00,33.63,33.75,33.59,33.68,84800.0,25.8291,25.9213,25.7984,25.8675,84800.0
2006-03-28 15:35:00,33.68,33.73,33.61,33.7,40300.0,25.8675,25.9059,25.8138,25.8829,40300.0
2006-03-28 15:40:00,33.7,33.71,33.66,33.67,30100.0,25.8829,25.8906,25.8522,25.8598,30100.0
2006-03-28 15:45:00,33.67,33.71,33.67,33.69,31000.0,25.8598,25.8906,25.8598,25.8752,31000.0
2006-03-28 15:50:00,33.69,33.74,33.69,33.74,57600.0,25.8752,25.9136,25.8752,25.9136,57600.0
2006-03-28 15:55:00,33.79,33.81,33.75,33.79,82200.0,25.952,25.9674,25.9213,25.952,82200.0
2006-03-29 09:30:00,33.74,33.75,33.6,33.6,20200.0,25.9136,25.9213,25.8061,25.8061,20200.0
2006-03-29 09:35:00,33.52,33.66,33.4,33.61,28200.0,25.7446,25.8522,25.6525,25.8138,28200.0
2006-03-29 09:40:00,33.62,33.62,33.46,33.51,14100.0,25.8214,25.8214,25.6986,25.737,14100.0
2006-03-29 09:45:00,33.51,33.73,33.51,33.53,22400.0,25.737,25.9059,25.737,25.7523,22400.0
2006-03-29 09:50:00,33.53,33.64,33.53,33.53,20800.0,25.7523,25.8368,25.7523,25.7523,20800.0
2006-03-29 09:55:00,33.53,33.62,33.47,33.59,24000.0,25.7523,25.8214,25.7062,25.7984,24000.0
2006-03-29 10:00:00,33.58,33.59,33.49,33.54,30100.0,25.7907,25.7984,25.7216,25.76,30100.0
2006-03-29 10:05:00,33.52,33.58,33.5,33.54,17200.0,25.7446,25.7907,25.7293,25.76,17200.0
2006-03-29 10:10:00,33.53,33.55,33.5,33.53,24000.0,25.7523,25.7677,25.7293,25.7523,24000.0
2006-03-29 10:15:00,33.54,33.65,33.54,33.62,29200.0,25.76,25.8445,25.76,25.8214,29200.0
2006-03-29 10:20:00,33.62,33.88,33.62,33.88,28200.0,25.8214,26.0211,25.8214,26.0211,28200.0
2006-03-29 10:25:00,33.88,33.99,33.87,33.99,42000.0,26.0211,26.1056,26.0134,26.1056,42000.0
2006-03-29 10:30:00,33.99,34.07,33.97,34.05,38900.0,26.1056,26.1671,26.0903,26.1517,38900.0
2006-03-29 10:35:00,34.05,34.06,33.85,33.87,51400.0,26.1517,26.1594,25.9981,26.0134,51400.0
2006-03-29 10:40:00,33.87,33.93,33.83,33.87,32500.0,26.0134,26.0595,25.9827,26.0134,32500.0
2006-03-29 10:45:00,33.86,33.86,33.78,33.82,16600.0,26.0058,26.0058,25.9443,25.975,16600.0
2006-03-29 10:50:00,33.82,33.85,33.82,33.84,12400.0,25.975,25.9981,25.975,25.9904,12400.0
2006-03-29 10:55:00,33.86,33.88,33.82,33.88,8600.0,26.0058,26.0211,25.975,26.0211,8600.0
2006-03-29 11:00:00,33.87,33.9,33.85,33.88,9400.0,26.0134,26.0365,25.9981,26.0211,9400.0
2006-03-29 11:05:00,33.91,34.01,33.91,34.0,29100.0,26.0442,26.121,26.0442,26.1133,29100.0
2006-03-29 11:10:00,34.03,34.13,33.99,34.06,24800.0,26.1363,26.2131,26.1056,26.1594,24800.0
2006-03-29 11:15:00,34.05,34.18,34.05,34.16,16000.0,26.1517,26.2515,26.1517,26.2362,16000.0
2006-03-29 11:20:00,34.16,34.17,34.05,34.12,20500.0,26.2362,26.2439,26.1517,26.2055,20500.0
2006-03-29 11:25:00,34.07,34.14,34.06,34.12,18000.0,26.1671,26.2208,26.1594,26.2055,18000.0
2006-03-29 11:30:00,34.12,34.2,34.1,34.14,36300.0,26.2055,26.2669,26.1901,26.2208,36300.0
2006-03-29 11:35:00,34.14,34.15,34.09,34.12,19800.0,26.2208,26.2285,26.1824,26.2055,19800.0
2006-03-29 11:40:00,34.12,34.18,34.09,34.17,22100.0,26.2055,26.2515,26.1824,26.2439,22100.0
2006-03-29 11:45:00,34.16,34.24,34.14,34.21,28500.0,26.2362,26.2976,26.2208,26.2746,28500.0
2006-03-29 11:50:00,34.21,34.21,34.16,34.17,15200.0,26.2746,26.2746,26.2362,26.2439,15200.0
2006-03-29 11:55:00,34.16,34.19,34.16,34.17,16300.0,26.2362,26.2592,26.2362,26.2439,16300.0
2006-03-29 12:00:00,34.17,34.34,34.17,34.34,25800.0,26.2439,26.3744,26.2439,26.3744,25800.0
2006-03-29 12:05:00,34.35,34.51,34.27,34.51,90000.0,26.3821,26.505,26.3207,26.505,90000.0
2006-03-29 12:10:00,34.54,34.6,34.46,34.5,86900.0,26.528,26.5741,26.4666,26.4973,86900.0
2006-03-29 12:15:00,34.51,34.51,34.44,34.46,34400.0,26.505,26.505,26.4512,26.4666,34400.0
2006-03-29 12:20:00,34.44,34.6,34.4,34.45,19300.0,26.4512,26.5741,26.4205,26.4589,19300.0
2006-03-29 12:25:00,34.43,34.46,34.43,34.45,28400.0,26.4435,26.4666,26.4435,26.4589,28400.0
2006-03-29 12:30:00,34.45,34.55,34.45,34.46,20500.0,26.4589,26.5357,26.4589,26.4666,20500.0
2006-03-29 12:35:00,34.45,34.45,34.39,34.41,14800.0,26.4589,26.4589,26.4128,26.4282,14800.0
2006-03-29 12:40:00,34.4,34.41,34.39,34.39,16600.0,26.4205,26.4282,26.4128,26.4128,16600.0
2006-03-29 12:45:00,34.39,34.41,34.38,34.39,18500.0,26.4128,26.4282,26.4051,26.4128,18500.0
2006-03-29 12:50:00,34.38,34.38,34.31,34.32,8500.0,26.4051,26.4051,26.3514,26.3591,8500.0
2006-03-29 12:55:00,34.31,34.32,34.27,34.27,9200.0,26.3514,26.3591,26.3207,26.3207,9200.0
2006-03-29 13:00:00,34.26,34.27,34.21,34.21,57400.0,26.313,26.3207,26.2746,26.2746,57400.0
2006-03-29 13:05:00,34.21,34.32,34.2,34.2,47900.0,26.2746,26.3591,26.2669,26.2669,47900.0
2006-03-29 13:10:00,34.19,34.19,34.14,34.15,17300.0,26.2592,26.2592,26.2208,26.2285,17300.0
2006-03-29 13:15:00,34.14,34.17,34.09,34.14,32200.0,26.2208,26.2439,26.1824,26.2208,32200.0
2006-03-29 13:20:00,34.18,34.26,34.13,34.17,62400.0,26.2515,26.313,26.2131,26.2439,62400.0
2006-03-29 13:25:00,34.15,34.16,34.1,34.11,28100.0,26.2285,26.2362,26.1901,26.1978,28100.0
2006-03-29 13:30:00,34.11,34.12,34.08,34.08,29500.0,26.1978,26.2055,26.1747,26.1747,29500.0
2006-03-29 13:35:00,34.08,34.08,34.03,34.04,13800.0,26.1747,26.1747,26.1363,26.144,13800.0
2006-03-29 13:40:00,34.04,34.05,34.02,34.05,23900.0,26.144,26.1517,26.1287,26.1517,23900.0
2006-03-29 13:45:00,34.05,34.12,34.02,34.03,44900.0,26.1517,26.2055,26.1287,26.1363,44900.0
2006-03-29 13:50:00,34.02,34.02,33.98,34.0,13700.0,26.1287,26.1287,26.0979,26.1133,13700.0
2006-03-29 13:55:00,34.01,34.01,33.97,33.98,22100.0,26.121,26.121,26.0903,26.0979,22100.0
2006-03-29 14:00:00,33.98,33.99,33.95,33.96,24600.0,26.0979,26.1056,26.0749,26.0826,24600.0
2006-03-29 14:05:00,33.96,33.99,33.95,33.99,14600.0,26.0826,26.1056,26.0749,26.1056,14600.0
2006-03-29 14:10:00,34.0,34.01,33.98,33.98,11400.0,26.1133,26.121,26.0979,26.0979,11400.0
2006-03-29 14:15:00,33.98,34.05,33.98,34.04,19200.0,26.0979,26.1517,26.0979,26.144,19200.0
2006-03-29 14:20:00,34.04,34.04,33.98,33.98,16200.0,26.144,26.144,26.0979,26.0979,16200.0
2006-03-29 14:25:00,33.98,33.99,33.92,33.94,23500.0,26.0979,26.1056,26.0518,26.0672,23500.0
2006-03-29 14:30:00,33.94,33.96,33.94,33.94,19800.0,26.0672,26.0826,26.0672,26.0672,19800.0
2006-03-29 14:35:00,33.94,33.94,33.92,33.93,19500.0,26.0672,26.0672,26.0518,26.0595,19500.0
2006-03-29 14:40:00,33.93,33.99,33.91,33.98,15600.0,26.0595,26.1056,26.0442,26.0979,15600.0
2006-03-29 14:45:00,33.98,33.98,33.91,33.92,17900.0,26.0979,26.0979,26.0442,26.0518,17900.0
2006-03-29 14:50:00,33.91,33.98,33.89,33.98,19300.0,26.0442,26.0979,26.0288,26.0979,19300.0
2006-03-29 14:55:00,33.97,34.0,33.94,33.97,20800.0,26.0903,26.1133,26.0672,26.0903,20800.0
2006-03-29 15:00:00,33.95,33.98,33.95,33.98,11700.0,26.0749,26.0979,26.0749,26.0979,11700.0
2006-03-29 15:05:00,33.97,34.0,33.97,33.99,14700.0,26.0903,26.1133,26.0903,26.1056,14700.0
2006-03-29 15:10:00,33.99,34.01,33.99,34.01,9500.0,26.1056,26.121,26.1056,26.121,9500.0
2006-03-29 15:15:00,34.01,34.06,34.0,34.05,22100.0,26.121,26.1594,26.1133,26.1517,22100.0
2006-03-29 15:20:00,34.05,34.1,34.04,34.08,12900.0,26.1517,26.1901,26.144,26.1747,12900.0
2006-03-29 15:25:00,34.08,34.12,34.08,34.1,15000.0,26.1747,26.2055,26.1747,26.1901,15000.0
2006-03-29 15:30:00,34.1,34.11,34.0,34.01,19300.0,26.1901,26.1978,26.1133,26.121,19300.0
2006-03-29 15:35:00,34.01,34.03,33.99,34.03,15700.0,26.121,26.1363,26.1056,26.1363,15700.0
2006-03-29 15:40:00,34.02,34.03,33.99,33.99,17700.0,26.1287,26.1363,26.1056,26.1056,17700.0
2006-03-29 15:45:00,33.98,33.99,33.96,33.97,34800.0,26.0979,26.1056,26.0826,26.0903,34800.0
2006-03-29 15:50:00,33.97,34.04,33.96,34.04,40600.0,26.0903,26.144,26.0826,26.144,40600.0
2006-03-29 15:55:00,34.04,34.07,34.01,34.02,34100.0,26.144,26.1671,26.121,26.1287,34100.0
2006-03-30 09:30:00,33.98,33.98,33.73,33.76,34900.0,26.0979,26.0979,25.9059,25.929,34900.0
2006-03-30 09:35:00,33.81,34.02,33.81,34.02,25100.0,25.9674,26.1287,25.9674,26.1287,25100.0
2006-03-30 09:40:00,34.02,34.02,33.78,33.78,21100.0,26.1287,26.1287,25.9443,25.9443,21100.0
2006-03-30 09:45:00,33.78,33.78,33.66,33.68,19600.0,25.9443,25.9443,25.8522,25.8675,19600.0
2006-03-30 09:50:00,33.67,33.92,33.65,33.8,25700.0,25.8598,26.0518,25.8445,25.9597,25700.0
2006-03-30 09:55:00,33.79,33.8,33.69,33.76,13600.0,25.952,25.9597,25.8752,25.929,13600.0
2006-03-30 10:00:00,33.82,34.02,33.82,34.0,16000.0,25.975,26.1287,25.975,26.1133,16000.0
2006-03-30 10:05:00,34.0,34.09,33.99,34.04,24400.0,26.1133,26.1824,26.1056,26.144,24400.0
2006-03-30 10:10:00,34.04,34.12,34.01,34.02,18800.0,26.144,26.2055,26.121,26.1287,18800.0
2006-03-30 10:15:00,34.02,34.04,33.99,34.0,26000.0,26.1287,26.144,26.1056,26.1133,26000.0
2006-03-30 10:20:00,34.0,34.11,34.0,34.11,12800.0,26.1133,26.1978,26.1133,26.1978,12800.0
2006-03-30 10:25:00,34.11,34.13,34.0,34.02,40900.0,26.1978,26.2131,26.1133,26.1287,40900.0
2006-03-30 10:30:00,34.03,34.09,33.97,33.98,40600.0,26.1363,26.1824,26.0903,26.0979,40600.0
2006-03-30 10:35:00,33.97,34.04,33.97,33.99,25000.0,26.0903,26.144,26.0903,26.1056,25000.0
2006-03-30 10:40:00,33.99,33.99,33.9,33.97,13400.0,26.1056,26.1056,26.0365,26.0903,13400.0
2006-03-30 10:45:00,33.98,34.09,33.94,34.08,16900.0,26.0979,26.1824,26.0672,26.1747,16900.0
2006-03-30 10:50:00,34.08,34.16,33.99,33.99,17500.0,26.1747,26.2362,26.1056,26.1056,17500.0
2006-03-30 10:55:00,33.99,34.0,33.89,33.89,12600.0,26.1056,26.1133,26.0288,26.0288,12600.0
2006-03-30 11:00:00,33.89,33.98,33.86,33.93,19400.0,26.0288,26.0979,26.0058,26.0595,19400.0
2006-03-30 11:05:00,33.91,33.93,33.83,33.83,10000.0,26.0442,26.0595,25.9827,25.9827,10000.0
2006-03-30 11:10:00,33.82,33.82,33.7,33.7,28600.0,25.975,25.975,25.8829,25.8829,28600.0
2006-03-30 11:15:00,33.7,33.77,33.68,33.75,21300.0,25.8829,25.9366,25.8675,25.9213,21300.0
2006-03-30 11:20:00,33.73,33.87,33.73,33.78,16200.0,25.9059,26.0134,25.9059,25.9443,16200.0
2006-03-30 11:25:00,33.78,33.83,33.75,33.82,9100.0,25.9443,25.9827,25.9213,25.975,9100.0
2006-03-30 11:30:00,33.81,33.82,33.72,33.74,16400.0,25.9674,25.975,25.8982,25.9136,16400.0
2006-03-30 11:35:00,33.74,33.74,33.65,33.7,13600.0,25.9136,25.9136,25.8445,25.8829,13600.0
2006-03-30 11:40:00,33.67,33.71,33.64,33.66,9200.0,25.8598,25.8906,25.8368,25.8522,9200.0
2006-03-30 11:45:00,33.66,33.75,33.66,33.68,16300.0,25.8522,25.9213,25.8522,25.8675,16300.0
2006-03-30 11:50:00,33.68,33.68,33.63,33.63,5600.0,25.8675,25.8675,25.8291,25.8291,5600.0
2006-03-30 11:55:00,33.63,33.63,33.55,33.57,10500.0,25.8291,25.8291,25.7677,25.783,10500.0
2006-03-30 12:00:00,33.59,33.62,33.57,33.6,10800.0,25.7984,25.8214,25.783,25.8061,10800.0
2006-03-30 12:05:00,33.61,33.61,33.57,33.59,5600.0,25.8138,25.8138,25.783,25.7984,5600.0
2006-03-30 12:10:00,33.59,33.62,33.51,33.51,18400.0,25.7984,25.8214,25.737,25.737,18400.0
2006-03-30 12:15:00,33.51,33.51,33.46,33.51,16600.0,25.737,25.737,25.6986,25.737,16600.0
2006-03-30 12:20:00,33.51,33.55,33.49,33.55,7900.0,25.737,25.7677,25.7216,25.7677,7900.0
2006-03-30 12:25:00,33.55,33.55,33.5,33.51,6200.0,25.7677,25.7677,25.7293,25.737,6200.0
2006-03-30 12:30:00,33.51,33.59,33.51,33.56,22200.0,25.737,25.7984,25.737,25.7754,22200.0
2006-03-30 12:35:00,33.57,33.6,33.5,33.51,18200.0,25.783,25.8061,25.7293,25.737,18200.0
2006-03-30 12:40:00,33.51,33.51,33.45,33.45,17400.0,25.737,25.737,25.6909,25.6909,17400.0
2006-03-30 12:45:00,33.45,33.45,33.36,33.36,31300.0,25.6909,25.6909,25.6217,25.6217,31300.0
2006-03-30 12:50:00,33.36,33.37,33.3,33.31,20400.0,25.6217,25.6294,25.5757,25.5833,20400.0
2006-03-30 12:55:00,33.31,33.39,33.31,33.39,13400.0,25.5833,25.6448,25.5833,25.6448,13400.0
2006-03-30 13:00:00,33.39,33.39,33.3,33.34,26400.0,25.6448,25.6448,25.5757,25.6064,26400.0
2006-03-30 13:05:00,33.34,33.34,33.18,33.21,16700.0,25.6064,25.6064,25.4835,25.5065,16700.0
2006-03-30 13:10:00,33.18,33.21,33.06,33.07,31100.0,25.4835,25.5065,25.3913,25.399,31100.0
2006-03-30 13:15:00,33.05,33.14,33.03,33.11,18000.0,25.3837,25.4528,25.3683,25.4297,18000.0
2006-03-30 13:20:00,33.11,33.22,33.11,33.13,24800.0,25.4297,25.5142,25.4297,25.4451,24800.0
2006-03-30 13:25:00,33.15,33.15,33.08,33.08,17000.0,25.4605,25.4605,25.4067,25.4067,17000.0
2006-03-30 13:30:00,33.07,33.09,32.95,33.0,31900.0,25.399,25.4144,25.3069,25.3453,31900.0
2006-03-30 13:35:00,32.98,33.09,32.98,33.08,133500.0,25.3299,25.4144,25.3299,25.4067,133500.0
2006-03-30 13:40:00,33.06,33.12,33.04,33.08,20500.0,25.3913,25.4374,25.376,25.4067,20500.0
2006-03-30 13:45:00,33.08,33.11,33.07,33.1,23300.0,25.4067,25.4297,25.399,25.4221,23300.0
2006-03-30 13:50:00,33.1,33.12,33.02,33.06,26300.0,25.4221,25.4374,25.3606,25.3913,26300.0
2006-03-30 13:55:00,33.05,33.06,33.01,33.01,12100.0,25.3837,25.3913,25.3529,25.3529,12100.0
2006-03-30 14:00:00,33.03,33.14,33.02,33.1,43000.0,25.3683,25.4528,25.3606,25.4221,43000.0
2006-03-30 14:05:00,33.1,33.1,33.06,33.08,22000.0,25.4221,25.4221,25.3913,25.4067,22000.0
2006-03-30 14:10:00,33.1,33.14,33.06,33.11,80100.0,25.4221,25.4528,25.3913,25.4297,80100.0
2006-03-30 14:15:00,33.11,33.22,33.1,33.16,12400.0,25.4297,25.5142,25.4221,25.4681,12400.0
2006-03-30 14:20:00,33.16,33.18,33.09,33.1,13400.0,25.4681,25.4835,25.4144,25.4221,13400.0
2006-03-30 14:25:00,33.1,33.17,33.1,33.16,13700.0,25.4221,25.4758,25.4221,25.4681,13700.0
2006-03-30 14:30:00,33.16,33.16,33.09,33.13,9400.0,25.4681,25.4681,25.4144,25.4451,9400.0
2006-03-30 14:35:00,33.13,33.15,33.1,33.1,8600.0,25.4451,25.4605,25.4221,25.4221,8600.0
2006-03-30 14:40:00,33.1,33.14,33.09,33.14,14500.0,25.4221,25.4528,25.4144,25.4528,14500.0
2006-03-30 14:45:00,33.15,33.17,33.1,33.17,30000.0,25.4605,25.4758,25.4221,25.4758,30000.0
2006-03-30 14:50:00,33.18,33.24,33.16,33.2,22300.0,25.4835,25.5296,25.4681,25.4989,22300.0
2006-03-30 14:55:00,33.19,33.22,33.19,33.22,10400.0,25.4912,25.5142,25.4912,25.5142,10400.0
2006-03-30 15:00:00,33.22,33.23,33.2,33.21,17600.0,25.5142,25.5219,25.4989,25.5065,17600.0
2006-03-30 15:05:00,33.2,33.31,33.2,33.28,28700.0,25.4989,25.5833,25.4989,25.5603,28700.0
2006-03-30 15:10:00,33.27,33.38,33.26,33.38,38700.0,25.5526,25.6371,25.5449,25.6371,38700.0
2006-03-30 15:15:00,33.37,33.43,33.37,33.41,37600.0,25.6294,25.6755,25.6294,25.6601,37600.0
2006-03-30 15:20:00,33.42,33.48,33.4,33.47,41200.0,25.6678,25.7139,25.6525,25.7062,41200.0
2006-03-30 15:25:00,33.46,33.47,33.41,33.46,35400.0,25.6986,25.7062,25.6601,25.6986,35400.0
2006-03-30 15:30:00,33.46,33.47,33.42,33.45,38400.0,25.6986,25.7062,25.6678,25.6909,38400.0
2006-03-30 15:35:00,33.45,33.54,33.44,33.52,54200.0,25.6909,25.76,25.6832,25.7446,54200.0
2006-03-30 15:40:00,33.54,33.55,33.5,33.5,65500.0,25.76,25.7677,25.7293,25.7293,65500.0
2006-03-30 15:45:00,33.5,33.55,33.46,33.48,55900.0,25.7293,25.7677,25.6986,25.7139,55900.0
2006-03-30 15:50:00,33.48,33.52,33.47,33.5,45500.0,25.7139,25.7446,25.7062,25.7293,45500.0
2006-03-30 15:55:00,33.5,33.5,33.44,33.47,44000.0,25.7293,25.7293,25.6832,25.7062,44000.0
2006-03-31 09:30:00,33.53,33.53,33.41,33.46,20100.0,25.7523,25.7523,25.6601,25.6986,20100.0
2006-03-31 09:35:00,33.35,33.6,33.31,33.55,21500.0,25.6141,25.8061,25.5833,25.7677,21500.0
2006-03-31 09:40:00,33.54,33.59,33.32,33.39,17300.0,25.76,25.7984,25.591,25.6448,17300.0
2006-03-31 09:45:00,33.39,33.49,33.29,33.29,26000.0,25.6448,25.7216,25.568,25.568,26000.0
2006-03-31 09:50:00,33.29,33.29,33.25,33.25,15900.0,25.568,25.568,25.5373,25.5373,15900.0
2006-03-31 09:55:00,33.26,33.42,33.26,33.37,20700.0,25.5449,25.6678,25.5449,25.6294,20700.0
2006-03-31 10:00:00,33.36,33.37,33.25,33.25,14600.0,25.6217,25.6294,25.5373,25.5373,14600.0
2006-03-31 10:05:00,33.25,33.36,33.21,33.33,19100.0,25.5373,25.6217,25.5065,25.5987,19100.0
2006-03-31 10:10:00,33.34,33.47,33.33,33.44,20700.0,25.6064,25.7062,25.5987,25.6832,20700.0
2006-03-31 10:15:00,33.43,33.47,33.38,33.45,10700.0,25.6755,25.7062,25.6371,25.6909,10700.0
2006-03-31 10:20:00,33.46,33.6,33.46,33.6,45100.0,25.6986,25.8061,25.6986,25.8061,45100.0
2006-03-31 10:25:00,33.62,33.66,33.52,33.56,44700.0,25.8214,25.8522,25.7446,25.7754,44700.0
2006-03-31 10:30:00,33.56,33.57,33.5,33.54,39600.0,25.7754,25.783,25.7293,25.76,39600.0
2006-03-31 10:35:00,33.53,33.63,33.51,33.61,14900.0,25.7523,25.8291,25.737,25.8138,14900.0
2006-03-31 10:40:00,33.61,33.66,33.53,33.61,21000.0,25.8138,25.8522,25.7523,25.8138,21000.0
2006-03-31 10:45:00,33.62,33.63,33.51,33.58,13400.0,25.8214,25.8291,25.737,25.7907,13400.0
2006-03-31 10:50:00,33.58,33.58,33.49,33.53,22900.0,25.7907,25.7907,25.7216,25.7523,22900.0
2006-03-31 10:55:00,33.54,33.55,33.49,33.51,16300.0,25.76,25.7677,25.7216,25.737,16300.0
2006-03-31 11:00:00,33.49,33.54,33.43,33.54,10500.0,25.7216,25.76,25.6755,25.76,10500.0
2006-03-31 11:05:00,33.54,33.56,33.48,33.51,18700.0,25.76,25.7754,25.7139,25.737,18700.0
2006-03-31 11:10:00,33.52,33.53,33.44,33.44,11400.0,25.7446,25.7523,25.6832,25.6832,11400.0
2006-03-31 11:15:00,33.46,33.46,33.41,33.45,9900.0,25.6986,25.6986,25.6601,25.6909,9900.0
2006-03-31 11:20:00,33.42,33.42,33.34,33.35,9100.0,25.6678,25.6678,25.6064,25.6141,9100.0
2006-03-31 11:25:00,33.35,33.37,33.3,33.3,20200.0,25.6141,25.6294,25.5757,25.5757,20200.0
2006-03-31 11:30:00,33.3,33.31,33.23,33.24,10000.0,25.5757,25.5833,25.5219,25.5296,10000.0
2006-03-31 11:35:00,33.24,33.3,33.24,33.27,10900.0,25.5296,25.5757,25.5296,25.5526,10900.0
2006-03-31 11:40:00,33.26,33.32,33.24,33.32,7000.0,25.5449,25.591,25.5296,25.591,7000.0
2006-03-31 11:45:00,33.33,33.38,33.3,33.35,5100.0,25.5987,25.6371,25.5757,25.6141,5100.0
2006-03-31 11:50:00,33.34,33.35,33.3,33.35,7600.0,25.6064,25.6141,25.5757,25.6141,7600.0
2006-03-31 11:55:00,33.34,33.38,33.34,33.38,9500.0,25.6064,25.6371,25.6064,25.6371,9500.0
2006-03-31 12:00:00,33.38,33.4,33.36,33.4,12200.0,25.6371,25.6525,25.6217,25.6525,12200.0
2006-03-31 12:05:00,33.38,33.4,33.38,33.4,8100.0,25.6371,25.6525,25.6371,25.6525,8100.0
2006-03-31 12:10:00,33.4,33.4,33.37,33.37,4900.0,25.6525,25.6525,25.6294,25.6294,4900.0
2006-03-31 12:15:00,33.37,33.46,33.37,33.44,6200.0,25.6294,25.6986,25.6294,25.6832,6200.0
2006-03-31 12:20:00,33.44,33.46,33.42,33.42,4400.0,25.6832,25.6986,25.6678,25.6678,4400.0
2006-03-31 12:25:00,33.42,33.44,33.41,33.43,4300.0,25.6678,25.6832,25.6601,25.6755,4300.0
2006-03-31 12:30:00,33.45,33.45,33.43,33.44,3900.0,25.6909,25.6909,25.6755,25.6832,3900.0
2006-03-31 12:35:00,33.43,33.47,33.43,33.47,6200.0,25.6755,25.7062,25.6755,25.7062,6200.0
2006-03-31 12:40:00,33.46,33.59,33.46,33.52,24500.0,25.6986,25.7984,25.6986,25.7446,24500.0
2006-03-31 12:45:00,33.51,33.53,33.43,33.43,4400.0,25.737,25.7523,25.6755,25.6755,4400.0
2006-03-31 12:50:00,33.42,33.46,33.41,33.41,1100.0,25.6678,25.6986,25.6601,25.6601,1100.0
2006-03-31 12:55:00,33.41,33.41,33.37,33.4,3500.0,25.6601,25.6601,25.6294,25.6525,3500.0
2006-03-31 13:00:00,33.38,33.39,33.35,33.37,6100.0,25.6371,25.6448,25.6141,25.6294,6100.0
2006-03-31 13:05:00,33.37,33.38,33.33,33.33,4800.0,25.6294,25.6371,25.5987,25.5987,4800.0
2006-03-31 13:10:00,33.34,33.38,33.34,33.38,9300.0,25.6064,25.6371,25.6064,25.6371,9300.0
2006-03-31 13:15:00,33.38,33.38,33.3,33.31,18600.0,25.6371,25.6371,25.5757,25.5833,18600.0
2006-03-31 13:20:00,33.32,33.32,33.3,33.32,6100.0,25.591,25.591,25.5757,25.591,6100.0
2006-03-31 13:25:00,33.31,33.32,33.25,33.32,11600.0,25.5833,25.591,25.5373,25.591,11600.0
2006-03-31 13:30:00,33.3,33.32,33.24,33.25,18700.0,25.5757,25.591,25.5296,25.5373,18700.0
2006-03-31 13:35:00,33.23,33.29,33.2,33.26,6400.0,25.5219,25.568,25.4989,25.5449,6400.0
2006-03-31 13:40:00,33.26,33.26,33.21,33.24,7300.0,25.5449,25.5449,25.5065,25.5296,7300.0
2006-03-31 13:45:00,33.22,33.25,33.21,33.24,3800.0,25.5142,25.5373,25.5065,25.5296,3800.0
2006-03-31 13:50:00,33.23,33.31,33.22,33.31,7000.0,25.5219,25.5833,25.5142,25.5833,7000.0
2006-03-31 13:55:00,33.28,33.33,33.28,33.29,5900.0,25.5603,25.5987,25.5603,25.568,5900.0
2006-03-31 14:00:00,33.29,33.32,33.28,33.29,8500.0,25.568,25.591,25.5603,25.568,8500.0
2006-03-31 14:05:00,33.29,33.3,33.27,33.27,3400.0,25.568,25.5757,25.5526,25.5526,3400.0
2006-03-31 14:10:00,33.28,33.3,33.26,33.29,12600.0,25.5603,25.5757,25.5449,25.568,12600.0
2006-03-31 14:15:00,33.29,33.29,33.26,33.26,4700.0,25.568,25.568,25.5449,25.5449,4700.0
2006-03-31 14:20:00,33.27,33.31,33.27,33.3,11100.0,25.5526,25.5833,25.5526,25.5757,11100.0
2006-03-31 14:25:00,33.29,33.3,33.22,33.24,14400.0,25.568,25.5757,25.5142,25.5296,14400.0
2006-03-31 14:30:00,33.25,33.29,33.21,33.28,16800.0,25.5373,25.568,25.5065,25.5603,16800.0
2006-03-31 14:35:00,33.29,33.29,33.26,33.27,9000.0,25.568,25.568,25.5449,25.5526,9000.0
2006-03-31 14:40:00,33.27,33.28,33.23,33.25,9200.0,25.5526,25.5603,25.5219,25.5373,9200.0
2006-03-31 14:45:00,33.25,33.28,33.25,33.27,7800.0,25.5373,25.5603,25.5373,25.5526,7800.0
2006-03-31 14:50:00,33.27,33.33,33.26,33.32,24300.0,25.5526,25.5987,25.5449,25.591,24300.0
2006-03-31 14:55:00,33.32,33.33,33.28,33.3,8100.0,25.591,25.5987,25.5603,25.5757,8100.0
2006-03-31 15:00:00,33.3,33.32,33.26,33.29,24400.0,25.5757,25.591,25.5449,25.568,24400.0
2006-03-31 15:05:00,33.29,33.32,33.27,33.29,11700.0,25.568,25.591,25.5526,25.568,11700.0
2006-03-31 15:10:00,33.29,33.29,33.25,33.25,11500.0,25.568,25.568,25.5373,25.5373,11500.0
2006-03-31 15:15:00,33.25,33.27,33.2,33.21,26300.0,25.5373,25.5526,25.4989,25.5065,26300.0
2006-03-31 15:20:00,33.21,33.25,33.21,33.24,19200.0,25.5065,25.5373,25.5065,25.5296,19200.0
2006-03-31 15:25:00,33.24,33.29,33.24,33.25,9600.0,25.5296,25.568,25.5296,25.5373,9600.0
2006-03-31 15:30:00,33.24,33.27,33.2,33.27,29900.0,25.5296,25.5526,25.4989,25.5526,29900.0
2006-03-31 15:35:00,33.27,33.28,33.23,33.25,13400.0,25.5526,25.5603,25.5219,25.5373,13400.0
2006-03-31 15:40:00,33.26,33.26,33.22,33.23,31700.0,25.5449,25.5449,25.5142,25.5219,31700.0
2006-03-31 15:45:00,33.22,33.22,33.18,33.18,32000.0,25.5142,25.5142,25.4835,25.4835,32000.0
2006-03-31 15:50:00,33.17,33.21,33.17,33.2,23500.0,25.4758,25.5065,25.4758,25.4989,23500.0
2006-03-31 15:55:00,33.21,33.23,33.19,33.21,47500.0,25.5065,25.5219,25.4912,25.5065,47500.0
2006-04-03 09:30:00,33.15,33.15,33.0,33.04,59600.0,25.4605,25.4605,25.3453,25.376,59600.0
2006-04-03 09:35:00,33.0,33.09,32.9,33.04,29000.0,25.3453,25.4144,25.2685,25.376,29000.0
2006-04-03 09:40:00,33.03,33.07,32.96,33.01,23300.0,25.3683,25.399,25.3145,25.3529,23300.0
2006-04-03 09:45:00,33.01,33.03,32.97,32.97,23700.0,25.3529,25.3683,25.3222,25.3222,23700.0
2006-04-03 09:50:00,32.96,32.96,32.8,32.91,31500.0,25.3145,25.3145,25.1916,25.2761,31500.0
2006-04-03 09:55:00,32.91,33.22,32.88,33.22,40900.0,25.2761,25.5142,25.2531,25.5142,40900.0
2006-04-03 10:00:00,33.24,33.24,33.07,33.17,47700.0,25.5296,25.5296,25.399,25.4758,47700.0
2006-04-03 10:05:00,33.16,33.28,33.09,33.17,36400.0,25.4681,25.5603,25.4144,25.4758,36400.0
2006-04-03 10:10:00,33.17,33.35,33.11,33.12,60400.0,25.4758,25.6141,25.4297,25.4374,60400.0
2006-04-03 10:15:00,33.13,33.13,33.07,33.08,19800.0,25.4451,25.4451,25.399,25.4067,19800.0
2006-04-03 10:20:00,33.12,33.26,33.12,33.25,14300.0,25.4374,25.5449,25.4374,25.5373,14300.0
2006-04-03 10:25:00,33.24,33.41,33.24,33.36,24400.0,25.5296,25.6601,25.5296,25.6217,24400.0
2006-04-03 10:30:00,33.36,33.44,33.36,33.37,21200.0,25.6217,25.6832,25.6217,25.6294,21200.0
2006-04-03 10:35:00,33.37,33.38,33.25,33.29,21700.0,25.6294,25.6371,25.5373,25.568,21700.0
2006-04-03 10:40:00,33.29,33.29,33.21,33.26,30400.0,25.568,25.568,25.5065,25.5449,30400.0
2006-04-03 10:45:00,33.29,33.44,33.29,33.34,20100.0,25.568,25.6832,25.568,25.6064,20100.0
2006-04-03 10:50:00,33.32,33.36,33.17,33.36,60500.0,25.591,25.6217,25.4758,25.6217,60500.0
2006-04-03 10:55:00,33.37,33.41,33.34,33.37,34400.0,25.6294,25.6601,25.6064,25.6294,34400.0
2006-04-03 11:00:00,33.37,33.42,33.37,33.42,32000.0,25.6294,25.6678,25.6294,25.6678,32000.0
2006-04-03 11:05:00,33.42,33.46,33.41,33.42,45100.0,25.6678,25.6986,25.6601,25.6678,45100.0
2006-04-03 11:10:00,33.41,33.41,33.37,33.38,19200.0,25.6601,25.6601,25.6294,25.6371,19200.0
2006-04-03 11:15:00,33.38,33.49,33.37,33.48,26500.0,25.6371,25.7216,25.6294,25.7139,26500.0
2006-04-03 11:20:00,33.48,33.5,33.47,33.48,11300.0,25.7139,25.7293,25.7062,25.7139,11300.0
2006-04-03 11:25:00,33.47,33.53,33.47,33.51,23800.0,25.7062,25.7523,25.7062,25.737,23800.0
2006-04-03 11:30:00,33.53,33.55,33.5,33.51,19600.0,25.7523,25.7677,25.7293,25.737,19600.0
2006-04-03 11:35:00,33.52,33.69,33.51,33.66,43500.0,25.7446,25.8752,25.737,25.8522,43500.0
2006-04-03 11:40:00,33.66,33.66,33.64,33.65,14300.0,25.8522,25.8522,25.8368,25.8445,14300.0
2006-04-03 11:45:00,33.65,33.8,33.65,33.8,44200.0,25.8445,25.9597,25.8445,25.9597,44200.0
2006-04-03 11:50:00,33.8,33.86,33.77,33.77,71700.0,25.9597,26.0058,25.9366,25.9366,71700.0
2006-04-03 11:55:00,33.75,33.82,33.75,33.82,39500.0,25.9213,25.975,25.9213,25.975,39500.0
2006-04-03 12:00:00,33.81,33.93,33.8,33.87,111900.0,25.9674,26.0595,25.9597,26.0134,111900.0
2006-04-03 12:05:00,33.87,33.87,33.8,33.83,21700.0,26.0134,26.0134,25.9597,25.9827,21700.0
2006-04-03 12:10:00,33.81,33.91,33.81,33.87,29800.0,25.9674,26.0442,25.9674,26.0134,29800.0
2006-04-03 12:15:00,33.86,33.92,33.85,33.91,22200.0,26.0058,26.0518,25.9981,26.0442,22200.0
2006-04-03 12:20:00,33.9,33.95,33.9,33.93,26000.0,26.0365,26.0749,26.0365,26.0595,26000.0
2006-04-03 12:25:00,33.93,33.94,33.89,33.9,27000.0,26.0595,26.0672,26.0288,26.0365,27000.0
2006-04-03 12:30:00,33.88,33.9,33.85,33.85,8400.0,26.0211,26.0365,25.9981,25.9981,8400.0
2006-04-03 12:35:00,33.86,33.86,33.82,33.85,20600.0,26.0058,26.0058,25.975,25.9981,20600.0
2006-04-03 12:40:00,33.83,33.86,33.8,33.82,40200.0,25.9827,26.0058,25.9597,25.975,40200.0
2006-04-03 12:45:00,33.82,33.83,33.8,33.83,13600.0,25.975,25.9827,25.9597,25.9827,13600.0
2006-04-03 12:50:00,33.83,33.84,33.83,33.83,5800.0,25.9827,25.9904,25.9827,25.9827,5800.0
2006-04-03 12:55:00,33.83,33.83,33.81,33.82,11100.0,25.9827,25.9827,25.9674,25.975,11100.0
2006-04-03 13:00:00,33.8,33.81,33.77,33.77,13400.0,25.9597,25.9674,25.9366,25.9366,13400.0
2006-04-03 13:05:00,33.77,33.77,33.75,33.76,26000.0,25.9366,25.9366,25.9213,25.929,26000.0
2006-04-03 13:10:00,33.77,33.79,33.76,33.76,13900.0,25.9366,25.952,25.929,25.929,13900.0
2006-04-03 13:15:00,33.77,33.79,33.76,33.78,12200.0,25.9366,25.952,25.929,25.9443,12200.0
2006-04-03 13:20:00,33.78,33.81,33.77,33.81,15600.0,25.9443,25.9674,25.9366,25.9674,15600.0
2006-04-03 13:25:00,33.82,33.83,33.82,33.83,8600.0,25.975,25.9827,25.975,25.9827,8600.0
2006-04-03 13:30:00,33.83,33.85,33.82,33.85,19800.0,25.9827,25.9981,25.975,25.9981,19800.0
2006-04-03 13:35:00,33.85,33.86,33.83,33.85,22900.0,25.9981,26.0058,25.9827,25.9981,22900.0
2006-04-03 13:40:00,33.86,33.86,33.85,33.85,8900.0,26.0058,26.0058,25.9981,25.9981,8900.0
2006-04-03 13:45:00,33.85,33.86,33.81,33.81,15100.0,25.9981,26.0058,25.9674,25.9674,15100.0
2006-04-03 13:50:00,33.81,33.9,33.81,33.9,32500.0,25.9674,26.0365,25.9674,26.0365,32500.0
2006-04-03 13:55:00,33.9,33.91,33.86,33.87,15400.0,26.0365,26.0442,26.0058,26.0134,15400.0
2006-04-03 14:00:00,33.86,33.87,33.84,33.85,19400.0,26.0058,26.0134,25.9904,25.9981,19400.0
2006-04-03 14:05:00,33.85,33.86,33.83,33.84,22000.0,25.9981,26.0058,25.9827,25.9904,22000.0
2006-04-03 14:10:00,33.82,33.84,33.82,33.82,15300.0,25.975,25.9904,25.975,25.975,15300.0
2006-04-03 14:15:00,33.82,33.82,33.78,33.78,13900.0,25.975,25.975,25.9443,25.9443,13900.0
2006-04-03 14:20:00,33.79,33.79,33.74,33.74,29400.0,25.952,25.952,25.9136,25.9136,29400.0
2006-04-03 14:25:00,33.74,33.74,33.69,33.7,23500.0,25.9136,25.9136,25.8752,25.8829,23500.0
2006-04-03 14:30:00,33.7,33.7,33.65,33.67,19500.0,25.8829,25.8829,25.8445,25.8598,19500.0
2006-04-03 14:35:00,33.66,33.68,33.65,33.66,29000.0,25.8522,25.8675,25.8445,25.8522,29000.0
2006-04-03 14:40:00,33.66,33.68,33.65,33.67,35300.0,25.8522,25.8675,25.8445,25.8598,35300.0
2006-04-03 14:45:00,33.68,33.7,33.68,33.68,28700.0,25.8675,25.8829,25.8675,25.8675,28700.0
2006-04-03 14:50:00,33.68,33.68,33.62,33.66,37300.0,25.8675,25.8675,25.8214,25.8522,37300.0
2006-04-03 14:55:00,33.67,33.68,33.65,33.66,20500.0,25.8598,25.8675,25.8445,25.8522,20500.0
2006-04-03 15:00:00,33.65,33.67,33.64,33.67,26100.0,25.8445,25.8598,25.8368,25.8598,26100.0
2006-04-03 15:05:00,33.67,33.68,33.65,33.68,18700.0,25.8598,25.8675,25.8445,25.8675,18700.0
2006-04-03 15:10:00,33.67,33.67,33.64,33.65,31700.0,25.8598,25.8598,25.8368,25.8445,31700.0
2006-04-03 15:15:00,33.66,33.67,33.63,33.66,35800.0,25.8522,25.8598,25.8291,25.8522,35800.0
2006-04-03 15:20:00,33.66,33.66,33.64,33.65,21200.0,25.8522,25.8522,25.8368,25.8445,21200.0
2006-04-03 15:25:00,33.65,33.66,33.63,33.65,43500.0,25.8445,25.8522,25.8291,25.8445,43500.0
2006-04-03 15:30:00,33.64,33.67,33.63,33.66,40700.0,25.8368,25.8598,25.8291,25.8522,40700.0
2006-04-03 15:35:00,33.66,33.67,33.64,33.66,37500.0,25.8522,25.8598,25.8368,25.8522,37500.0
2006-04-03 15:40:00,33.67,33.67,33.64,33.65,39700.0,25.8598,25.8598,25.8368,25.8445,39700.0
2006-04-03 15:45:00,33.65,33.7,33.64,33.68,68700.0,25.8445,25.8829,25.8368,25.8675,68700.0
2006-04-03 15:50:00,33.68,33.72,33.68,33.71,56400.0,25.8675,25.8982,25.8675,25.8906,56400.0
2006-04-03 15:55:00,33.71,33.71,33.66,33.67,39400.0,25.8906,25.8906,25.8522,25.8598,39400.0
2006-04-04 09:30:00,33.45,33.5,33.35,33.41,82400.0,25.6909,25.7293,25.6141,25.6601,82400.0
2006-04-04 09:35:00,33.41,33.8,33.36,33.64,72000.0,25.6601,25.9597,25.6217,25.8368,72000.0
2006-04-04 09:40:00,33.64,33.64,33.45,33.63,43800.0,25.8368,25.8368,25.6909,25.8291,43800.0
2006-04-04 09:45:00,33.63,33.63,33.41,33.47,93100.0,25.8291,25.8291,25.6601,25.7062,93100.0
2006-04-04 09:50:00,33.47,33.57,33.43,33.54,64800.0,25.7062,25.783,25.6755,25.76,64800.0
2006-04-04 09:55:00,33.55,33.61,33.5,33.54,58800.0,25.7677,25.8138,25.7293,25.76,58800.0
2006-04-04 10:00:00,33.53,33.65,33.51,33.65,108800.0,25.7523,25.8445,25.737,25.8445,108800.0
2006-04-04 10:05:00,33.64,33.7,33.6,33.6,23700.0,25.8368,25.8829,25.8061,25.8061,23700.0
2006-04-04 10:10:00,33.6,33.64,33.6,33.64,17000.0,25.8061,25.8368,25.8061,25.8368,17000.0
2006-04-04 10:15:00,33.64,33.64,33.56,33.63,93900.0,25.8368,25.8368,25.7754,25.8291,93900.0
2006-04-04 10:20:00,33.63,33.72,33.63,33.65,21100.0,25.8291,25.8982,25.8291,25.8445,21100.0
2006-04-04 10:25:00,33.66,33.66,33.6,33.6,51600.0,25.8522,25.8522,25.8061,25.8061,51600.0
2006-04-04 10:30:00,33.6,33.63,33.58,33.6,14900.0,25.8061,25.8291,25.7907,25.8061,14900.0
2006-04-04 10:35:00,33.61,33.61,33.47,33.49,23000.0,25.8138,25.8138,25.7062,25.7216,23000.0
2006-04-04 10:40:00,33.49,33.49,33.36,33.36,30700.0,25.7216,25.7216,25.6217,25.6217,30700.0
2006-04-04 10:45:00,33.37,33.45,33.36,33.45,50100.0,25.6294,25.6909,25.6217,25.6909,50100.0
2006-04-04 10:50:00,33.46,33.48,33.43,33.44,15300.0,25.6986,25.7139,25.6755,25.6832,15300.0
2006-04-04 10:55:00,33.44,33.44,33.32,33.33,23900.0,25.6832,25.6832,25.591,25.5987,23900.0
2006-04-04 11:00:00,33.32,33.32,33.15,33.15,57000.0,25.591,25.591,25.4605,25.4605,57000.0
2006-04-04 11:05:00,33.16,33.25,33.16,33.25,62800.0,25.4681,25.5373,25.4681,25.5373,62800.0
2006-04-04 11:10:00,33.26,33.3,33.24,33.24,64400.0,25.5449,25.5757,25.5296,25.5296,64400.0
2006-04-04 11:15:00,33.25,33.3,33.18,33.19,29100.0,25.5373,25.5757,25.4835,25.4912,29100.0
2006-04-04 11:20:00,33.19,33.22,33.19,33.21,27400.0,25.4912,25.5142,25.4912,25.5065,27400.0
2006-04-04 11:25:00,33.21,33.26,33.21,33.24,12800.0,25.5065,25.5449,25.5065,25.5296,12800.0
2006-04-04 11:30:00,33.24,33.25,33.22,33.22,11000.0,25.5296,25.5373,25.5142,25.5142,11000.0
2006-04-04 11:35:00,33.22,33.28,33.22,33.27,30000.0,25.5142,25.5603,25.5142,25.5526,30000.0
2006-04-04 11:40:00,33.26,33.27,33.25,33.25,45800.0,25.5449,25.5526,25.5373,25.5373,45800.0
2006-04-04 11:45:00,33.27,33.31,33.25,33.26,17700.0,25.5526,25.5833,25.5373,25.5449,17700.0
2006-04-04 11:50:00,33.25,33.25,33.19,33.22,29300.0,25.5373,25.5373,25.4912,25.5142,29300.0
2006-04-04 11:55:00,33.23,33.23,33.2,33.21,5600.0,25.5219,25.5219,25.4989,25.5065,5600.0
2006-04-04 12:00:00,33.21,33.29,33.2,33.26,21700.0,25.5065,25.568,25.4989,25.5449,21700.0
2006-04-04 12:05:00,33.26,33.33,33.24,33.32,51300.0,25.5449,25.5987,25.5296,25.591,51300.0
2006-04-04 12:10:00,33.33,33.34,33.29,33.31,13400.0,25.5987,25.6064,25.568,25.5833,13400.0
2006-04-04 12:15:00,33.32,33.41,33.32,33.38,28800.0,25.591,25.6601,25.591,25.6371,28800.0
2006-04-04 12:20:00,33.38,33.43,33.37,33.4,26500.0,25.6371,25.6755,25.6294,25.6525,26500.0
2006-04-04 12:25:00,33.38,33.39,33.37,33.39,8700.0,25.6371,25.6448,25.6294,25.6448,8700.0
2006-04-04 12:30:00,33.37,33.41,33.36,33.4,45300.0,25.6294,25.6601,25.6217,25.6525,45300.0
2006-04-04 12:35:00,33.38,33.38,33.33,33.35,20100.0,25.6371,25.6371,25.5987,25.6141,20100.0
2006-04-04 12:40:00,33.35,33.39,33.33,33.38,22600.0,25.6141,25.6448,25.5987,25.6371,22600.0
2006-04-04 12:45:00,33.38,33.38,33.29,33.3,12300.0,25.6371,25.6371,25.568,25.5757,12300.0
2006-04-04 12:50:00,33.31,33.36,33.29,33.35,7500.0,25.5833,25.6217,25.568,25.6141,7500.0
2006-04-04 12:55:00,33.36,33.38,33.35,33.35,21200.0,25.6217,25.6371,25.6141,25.6141,21200.0
2006-04-04 13:00:00,33.35,33.37,33.34,33.37,11100.0,25.6141,25.6294,25.6064,25.6294,11100.0
2006-04-04 13:05:00,33.37,33.43,33.37,33.42,20200.0,25.6294,25.6755,25.6294,25.6678,20200.0
2006-04-04 13:10:00,33.41,33.41,33.34,33.38,17400.0,25.6601,25.6601,25.6064,25.6371,17400.0
2006-04-04 13:15:00,33.37,33.37,33.33,33.37,10100.0,25.6294,25.6294,25.5987,25.6294,10100.0
2006-04-04 13:20:00,33.36,33.36,33.32,33.35,5100.0,25.6217,25.6217,25.591,25.6141,5100.0
2006-04-04 13:25:00,33.34,33.34,33.28,33.3,9500.0,25.6064,25.6064,25.5603,25.5757,9500.0
2006-04-04 13:30:00,33.31,33.34,33.3,33.33,8100.0,25.5833,25.6064,25.5757,25.5987,8100.0
2006-04-04 13:35:00,33.33,33.38,33.32,33.37,8900.0,25.5987,25.6371,25.591,25.6294,8900.0
2006-04-04 13:40:00,33.36,33.37,33.28,33.32,13700.0,25.6217,25.6294,25.5603,25.591,13700.0
2006-04-04 13:45:00,33.31,33.37,33.3,33.34,7900.0,25.5833,25.6294,25.5757,25.6064,7900.0
2006-04-04 13:50:00,33.34,33.41,33.34,33.4,11600.0,25.6064,25.6601,25.6064,25.6525,11600.0
2006-04-04 13:55:00,33.39,33.43,33.39,33.4,18200.0,25.6448,25.6755,25.6448,25.6525,18200.0
2006-04-04 14:00:00,33.4,33.42,33.32,33.35,14000.0,25.6525,25.6678,25.591,25.6141,14000.0
2006-04-04 14:05:00,33.34,33.34,33.29,33.31,11900.0,25.6064,25.6064,25.568,25.5833,11900.0
2006-04-04 14:10:00,33.3,33.41,33.3,33.4,42000.0,25.5757,25.6601,25.5757,25.6525,42000.0
2006-04-04 14:15:00,33.4,33.44,33.39,33.44,12500.0,25.6525,25.6832,25.6448,25.6832,12500.0
2006-04-04 14:20:00,33.45,33.49,33.44,33.46,24400.0,25.6909,25.7216,25.6832,25.6986,24400.0
2006-04-04 14:25:00,33.46,33.48,33.41,33.41,191700.0,25.6986,25.7139,25.6601,25.6601,191700.0
2006-04-04 14:30:00,33.41,33.44,33.37,33.37,77100.0,25.6601,25.6832,25.6294,25.6294,77100.0
2006-04-04 14:35:00,33.37,33.37,33.35,33.37,30700.0,25.6294,25.6294,25.6141,25.6294,30700.0
2006-04-04 14:40:00,33.37,33.4,33.35,33.35,13000.0,25.6294,25.6525,25.6141,25.6141,13000.0
2006-04-04 14:45:00,33.35,33.42,33.35,33.42,33500.0,25.6141,25.6678,25.6141,25.6678,33500.0
2006-04-04 14:50:00,33.42,33.52,33.42,33.5,28000.0,25.6678,25.7446,25.6678,25.7293,28000.0
2006-04-04 14:55:00,33.51,33.52,33.48,33.5,13100.0,25.737,25.7446,25.7139,25.7293,13100.0
2006-04-04 15:00:00,33.5,33.54,33.49,33.54,20000.0,25.7293,25.76,25.7216,25.76,20000.0
2006-04-04 15:05:00,33.52,33.54,33.5,33.5,18200.0,25.7446,25.76,25.7293,25.7293,18200.0
2006-04-04 15:10:00,33.51,33.57,33.5,33.56,25300.0,25.737,25.783,25.7293,25.7754,25300.0
2006-04-04 15:15:00,33.56,33.57,33.55,33.56,160900.0,25.7754,25.783,25.7677,25.7754,160900.0
2006-04-04 15:20:00,33.56,33.61,33.56,33.59,19800.0,25.7754,25.8138,25.7754,25.7984,19800.0
2006-04-04 15:25:00,33.59,33.62,33.58,33.6,19800.0,25.7984,25.8214,25.7907,25.8061,19800.0
2006-04-04 15:30:00,33.6,33.65,33.6,33.65,29600.0,25.8061,25.8445,25.8061,25.8445,29600.0
2006-04-04 15:35:00,33.65,33.67,33.65,33.67,27900.0,25.8445,25.8598,25.8445,25.8598,27900.0
2006-04-04 15:40:00,33.67,33.82,33.67,33.77,47400.0,25.8598,25.975,25.8598,25.9366,47400.0
2006-04-04 15:45:00,33.77,33.81,33.77,33.8,117300.0,25.9366,25.9674,25.9366,25.9597,117300.0
2006-04-04 15:50:00,33.8,33.83,33.79,33.83,58500.0,25.9597,25.9827,25.952,25.9827,58500.0
2006-04-04 15:55:00,33.83,33.85,33.82,33.85,99000.0,25.9827,25.9981,25.975,25.9981,99000.0
2006-04-05 09:30:00,33.87,33.99,33.87,33.99,42500.0,26.0134,26.1056,26.0134,26.1056,42500.0
2006-04-05 09:35:00,33.98,34.05,33.98,34.02,26200.0,26.0979,26.1517,26.0979,26.1287,26200.0
2006-04-05 09:40:00,34.02,34.12,33.98,33.98,30200.0,26.1287,26.2055,26.0979,26.0979,30200.0
2006-04-05 09:45:00,33.98,34.15,33.97,34.15,27600.0,26.0979,26.2285,26.0903,26.2285,27600.0
2006-04-05 09:50:00,34.15,34.27,34.14,34.22,31000.0,26.2285,26.3207,26.2208,26.2823,31000.0
2006-04-05 09:55:00,34.22,34.51,34.22,34.51,56900.0,26.2823,26.505,26.2823,26.505,56900.0
2006-04-05 10:00:00,34.51,34.9,34.51,34.83,112700.0,26.505,26.8045,26.505,26.7508,112700.0
2006-04-05 10:05:00,34.82,34.97,34.78,34.97,147800.0,26.7431,26.8583,26.7124,26.8583,147800.0
2006-04-05 10:10:00,34.93,35.14,34.91,35.1,78600.0,26.8276,26.9889,26.8122,26.9581,78600.0
2006-04-05 10:15:00,35.07,35.26,35.07,35.21,163700.0,26.9351,27.081,26.9351,27.0426,163700.0
2006-04-05 10:20:00,35.2,35.26,35.13,35.19,130800.0,27.0349,27.081,26.9812,27.0273,130800.0
2006-04-05 10:25:00,35.19,35.24,35.13,35.13,66900.0,27.0273,27.0657,26.9812,26.9812,66900.0
2006-04-05 10:30:00,35.11,35.2,35.01,35.05,74400.0,26.9658,27.0349,26.889,26.9197,74400.0
2006-04-05 10:35:00,35.02,35.07,34.87,35.02,64100.0,26.8967,26.9351,26.7815,26.8967,64100.0
2006-04-05 10:40:00,35.07,35.07,34.93,35.02,28300.0,26.9351,26.9351,26.8276,26.8967,28300.0
2006-04-05 10:45:00,35.01,35.13,35.01,35.08,28000.0,26.889,26.9812,26.889,26.9428,28000.0
2006-04-05 10:50:00,35.08,35.08,34.94,34.95,27200.0,26.9428,26.9428,26.8352,26.8429,27200.0
2006-04-05 10:55:00,34.95,34.95,34.8,34.84,48600.0,26.8429,26.8429,26.7277,26.7584,48600.0
2006-04-05 11:00:00,34.84,35.1,34.84,35.09,82600.0,26.7584,26.9581,26.7584,26.9505,82600.0
2006-04-05 11:05:00,35.1,35.14,35.01,35.08,39400.0,26.9581,26.9889,26.889,26.9428,39400.0
2006-04-05 11:10:00,35.1,35.1,34.98,34.98,17100.0,26.9581,26.9581,26.866,26.866,17100.0
2006-04-05 11:15:00,34.96,34.96,34.9,34.91,15300.0,26.8506,26.8506,26.8045,26.8122,15300.0
2006-04-05 11:20:00,34.9,35.0,34.86,34.98,14800.0,26.8045,26.8813,26.7738,26.866,14800.0
2006-04-05 11:25:00,34.97,34.97,34.87,34.89,12400.0,26.8583,26.8583,26.7815,26.7968,12400.0
2006-04-05 11:30:00,34.89,34.9,34.85,34.87,15900.0,26.7968,26.8045,26.7661,26.7815,15900.0
2006-04-05 11:35:00,34.86,34.86,34.75,34.82,26500.0,26.7738,26.7738,26.6893,26.7431,26500.0
2006-04-05 11:40:00,34.82,34.84,34.77,34.83,17400.0,26.7431,26.7584,26.7047,26.7508,17400.0
2006-04-05 11:45:00,34.83,34.88,34.82,34.87,21100.0,26.7508,26.7892,26.7431,26.7815,21100.0
2006-04-05 11:50:00,34.85,34.93,34.85,34.93,9800.0,26.7661,26.8276,26.7661,26.8276,9800.0
2006-04-05 11:55:00,34.93,34.98,34.92,34.93,12500.0,26.8276,26.866,26.8199,26.8276,12500.0
2006-04-05 12:00:00,34.95,34.98,34.91,34.92,15300.0,26.8429,26.866,26.8122,26.8199,15300.0
2006-04-05 12:05:00,34.92,34.98,34.92,34.98,7500.0,26.8199,26.866,26.8199,26.866,7500.0
2006-04-05 12:10:00,34.99,35.01,34.9,34.91,17000.0,26.8736,26.889,26.8045,26.8122,17000.0
2006-04-05 12:15:00,34.9,35.01,34.9,35.01,17900.0,26.8045,26.889,26.8045,26.889,17900.0
2006-04-05 12:20:00,35.03,35.03,34.97,34.98,19100.0,26.9044,26.9044,26.8583,26.866,19100.0
2006-04-05 12:25:00,34.97,34.98,34.93,34.97,10700.0,26.8583,26.866,26.8276,26.8583,10700.0
2006-04-05 12:30:00,34.97,35.02,34.97,34.99,7400.0,26.8583,26.8967,26.8583,26.8736,7400.0
2006-04-05 12:35:00,34.98,34.98,34.94,34.94,10000.0,26.866,26.866,26.8352,26.8352,10000.0
2006-04-05 12:40:00,34.94,34.95,34.91,34.94,22600.0,26.8352,26.8429,26.8122,26.8352,22600.0
2006-04-05 12:45:00,34.94,34.99,34.93,34.97,12700.0,26.8352,26.8736,26.8276,26.8583,12700.0
2006-04-05 12:50:00,34.98,34.99,34.94,34.96,29600.0,26.866,26.8736,26.8352,26.8506,29600.0
2006-04-05 12:55:00,34.96,34.97,34.95,34.96,19800.0,26.8506,26.8583,26.8429,26.8506,19800.0
2006-04-05 13:00:00,34.96,35.04,34.95,35.02,16100.0,26.8506,26.9121,26.8429,26.8967,16100.0
2006-04-05 13:05:00,35.0,35.03,34.91,34.94,27000.0,26.8813,26.9044,26.8122,26.8352,27000.0
2006-04-05 13:10:00,34.95,35.05,34.95,35.04,14800.0,26.8429,26.9197,26.8429,26.9121,14800.0
2006-04-05 13:15:00,35.03,35.07,35.03,35.03,9300.0,26.9044,26.9351,26.9044,26.9044,9300.0
2006-04-05 13:20:00,35.04,35.12,35.03,35.06,17200.0,26.9121,26.9735,26.9044,26.9274,17200.0
2006-04-05 13:25:00,35.05,35.05,35.02,35.02,7200.0,26.9197,26.9197,26.8967,26.8967,7200.0
2006-04-05 13:30:00,35.02,35.02,34.98,34.98,17200.0,26.8967,26.8967,26.866,26.866,17200.0
2006-04-05 13:35:00,34.98,35.0,34.91,34.91,13000.0,26.866,26.8813,26.8122,26.8122,13000.0
2006-04-05 13:40:00,34.91,34.91,34.79,34.81,19400.0,26.8122,26.8122,26.72,26.7354,19400.0
2006-04-05 13:45:00,34.81,34.87,34.78,34.85,18000.0,26.7354,26.7815,26.7124,26.7661,18000.0
2006-04-05 13:50:00,34.86,35.0,34.85,34.99,14800.0,26.7738,26.8813,26.7661,26.8736,14800.0
2006-04-05 13:55:00,34.99,34.99,34.94,34.99,24000.0,26.8736,26.8736,26.8352,26.8736,24000.0
2006-04-05 14:00:00,34.98,35.01,34.96,34.99,18100.0,26.866,26.889,26.8506,26.8736,18100.0
2006-04-05 14:05:00,35.0,35.02,34.96,34.97,20700.0,26.8813,26.8967,26.8506,26.8583,20700.0
2006-04-05 14:10:00,34.98,35.0,34.92,34.94,26300.0,26.866,26.8813,26.8199,26.8352,26300.0
2006-04-05 14:15:00,34.94,35.01,34.92,34.99,19600.0,26.8352,26.889,26.8199,26.8736,19600.0
2006-04-05 14:20:00,35.0,35.02,35.0,35.02,12000.0,26.8813,26.8967,26.8813,26.8967,12000.0
2006-04-05 14:25:00,35.01,35.03,34.99,35.0,19900.0,26.889,26.9044,26.8736,26.8813,19900.0
2006-04-05 14:30:00,35.0,35.03,34.98,35.0,15300.0,26.8813,26.9044,26.866,26.8813,15300.0
2006-04-05 14:35:00,35.0,35.04,35.0,35.04,17700.0,26.8813,26.9121,26.8813,26.9121,17700.0
2006-04-05 14:40:00,35.04,35.09,35.04,35.08,21700.0,26.9121,26.9505,26.9121,26.9428,21700.0
2006-04-05 14:45:00,35.09,35.1,35.07,35.08,13200.0,26.9505,26.9581,26.9351,26.9428,13200.0
2006-04-05 14:50:00,35.08,35.08,35.03,35.05,11100.0,26.9428,26.9428,26.9044,26.9197,11100.0
2006-04-05 14:55:00,35.05,35.12,35.03,35.12,17100.0,26.9197,26.9735,26.9044,26.9735,17100.0
2006-04-05 15:00:00,35.12,35.15,35.1,35.14,26500.0,26.9735,26.9965,26.9581,26.9889,26500.0
2006-04-05 15:05:00,35.14,35.19,35.04,35.09,47000.0,26.9889,27.0273,26.9121,26.9505,47000.0
2006-04-05 15:10:00,35.09,35.11,35.07,35.09,35700.0,26.9505,26.9658,26.9351,26.9505,35700.0
2006-04-05 15:15:00,35.08,35.18,35.07,35.18,33400.0,26.9428,27.0196,26.9351,27.0196,33400.0
2006-04-05 15:20:00,35.18,35.27,35.18,35.2,30900.0,27.0196,27.0887,27.0196,27.0349,30900.0
2006-04-05 15:25:00,35.21,35.26,35.17,35.26,47900.0,27.0426,27.081,27.0119,27.081,47900.0
2006-04-05 15:30:00,35.25,35.27,35.15,35.2,48400.0,27.0733,27.0887,26.9965,27.0349,48400.0
2006-04-05 15:35:00,35.2,35.22,35.18,35.19,41000.0,27.0349,27.0503,27.0196,27.0273,41000.0
2006-04-05 15:40:00,35.19,35.2,35.14,35.16,49800.0,27.0273,27.0349,26.9889,27.0042,49800.0
2006-04-05 15:45:00,35.16,35.18,35.13,35.16,52600.0,27.0042,27.0196,26.9812,27.0042,52600.0
2006-04-05 15:50:00,35.16,35.21,35.14,35.15,91000.0,27.0042,27.0426,26.9889,26.9965,91000.0
2006-04-05 15:55:00,35.15,35.18,35.13,35.18,78100.0,26.9965,27.0196,26.9812,27.0196,78100.0
2006-04-06 09:30:00,35.18,35.19,34.82,34.83,68200.0,27.0196,27.0273,26.7431,26.7508,68200.0
2006-04-06 09:35:00,34.83,34.93,34.77,34.93,31800.0,26.7508,26.8276,26.7047,26.8276,31800.0
2006-04-06 09:40:00,34.94,35.13,34.85,35.03,42800.0,26.8352,26.9812,26.7661,26.9044,42800.0
2006-04-06 09:45:00,35.03,35.18,34.9,35.05,42400.0,26.9044,27.0196,26.8045,26.9197,42400.0
2006-04-06 09:50:00,35.07,35.13,34.96,35.06,22100.0,26.9351,26.9812,26.8506,26.9274,22100.0
2006-04-06 09:55:00,35.06,35.06,34.86,34.9,29200.0,26.9274,26.9274,26.7738,26.8045,29200.0
2006-04-06 10:00:00,34.9,34.9,34.76,34.76,46500.0,26.8045,26.8045,26.697,26.697,46500.0
2006-04-06 10:05:00,34.77,34.79,34.62,34.76,52600.0,26.7047,26.72,26.5895,26.697,52600.0
2006-04-06 10:10:00,34.76,34.96,34.72,34.87,45500.0,26.697,26.8506,26.6663,26.7815,45500.0
2006-04-06 10:15:00,34.84,34.94,34.84,34.92,18200.0,26.7584,26.8352,26.7584,26.8199,18200.0
2006-04-06 10:20:00,34.91,34.91,34.81,34.87,13000.0,26.8122,26.8122,26.7354,26.7815,13000.0
2006-04-06 10:25:00,34.85,34.86,34.75,34.76,20300.0,26.7661,26.7738,26.6893,26.697,20300.0
2006-04-06 10:30:00,34.74,34.77,34.7,34.71,14500.0,26.6816,26.7047,26.6509,26.6586,14500.0
2006-04-06 10:35:00,34.71,34.76,34.68,34.74,25500.0,26.6586,26.697,26.6356,26.6816,25500.0
2006-04-06 10:40:00,34.74,34.81,34.73,34.8,19500.0,26.6816,26.7354,26.674,26.7277,19500.0
2006-04-06 10:45:00,34.8,34.81,34.76,34.81,23300.0,26.7277,26.7354,26.697,26.7354,23300.0
2006-04-06 10:50:00,34.8,34.8,34.73,34.75,18600.0,26.7277,26.7277,26.674,26.6893,18600.0
2006-04-06 10:55:00,34.75,34.75,34.7,34.71,12600.0,26.6893,26.6893,26.6509,26.6586,12600.0
2006-04-06 11:00:00,34.69,34.69,34.6,34.61,38300.0,26.6432,26.6432,26.5741,26.5818,38300.0
2006-04-06 11:05:00,34.61,34.62,34.58,34.61,26200.0,26.5818,26.5895,26.5588,26.5818,26200.0
2006-04-06 11:10:00,34.6,34.61,34.56,34.56,21000.0,26.5741,26.5818,26.5434,26.5434,21000.0
2006-04-06 11:15:00,34.57,34.57,34.49,34.52,15100.0,26.5511,26.5511,26.4896,26.5127,15100.0
2006-04-06 11:20:00,34.53,34.53,34.49,34.49,13500.0,26.5204,26.5204,26.4896,26.4896,13500.0
2006-04-06 11:25:00,34.49,34.51,34.48,34.5,24400.0,26.4896,26.505,26.482,26.4973,24400.0
2006-04-06 11:30:00,34.49,34.5,34.43,34.43,22200.0,26.4896,26.4973,26.4435,26.4435,22200.0
2006-04-06 11:35:00,34.44,34.47,34.4,34.47,17200.0,26.4512,26.4743,26.4205,26.4743,17200.0
2006-04-06 11:40:00,34.48,34.6,34.48,34.59,20600.0,26.482,26.5741,26.482,26.5664,20600.0
2006-04-06 11:45:00,34.6,34.64,34.55,34.61,18300.0,26.5741,26.6048,26.5357,26.5818,18300.0
2006-04-06 11:50:00,34.6,34.63,34.52,34.62,18400.0,26.5741,26.5972,26.5127,26.5895,18400.0
2006-04-06 11:55:00,34.62,34.64,34.52,34.53,11300.0,26.5895,26.6048,26.5127,26.5204,11300.0
2006-04-06 12:00:00,34.53,34.61,34.52,34.55,14900.0,26.5204,26.5818,26.5127,26.5357,14900.0
2006-04-06 12:05:00,34.58,34.6,34.56,34.57,14600.0,26.5588,26.5741,26.5434,26.5511,14600.0
2006-04-06 12:10:00,34.57,34.58,34.56,34.58,8600.0,26.5511,26.5588,26.5434,26.5588,8600.0
2006-04-06 12:15:00,34.59,34.67,34.59,34.61,17000.0,26.5664,26.6279,26.5664,26.5818,17000.0
2006-04-06 12:20:00,34.61,34.62,34.56,34.59,10800.0,26.5818,26.5895,26.5434,26.5664,10800.0
2006-04-06 12:25:00,34.58,34.58,34.51,34.53,6000.0,26.5588,26.5588,26.505,26.5204,6000.0
2006-04-06 12:30:00,34.53,34.55,34.53,34.55,10100.0,26.5204,26.5357,26.5204,26.5357,10100.0
2006-04-06 12:35:00,34.55,34.55,34.52,34.53,8700.0,26.5357,26.5357,26.5127,26.5204,8700.0
2006-04-06 12:40:00,34.53,34.55,34.52,34.55,11600.0,26.5204,26.5357,26.5127,26.5357,11600.0
2006-04-06 12:45:00,34.55,34.6,34.55,34.6,12100.0,26.5357,26.5741,26.5357,26.5741,12100.0
2006-04-06 12:50:00,34.6,34.64,34.59,34.64,24400.0,26.5741,26.6048,26.5664,26.6048,24400.0
2006-04-06 12:55:00,34.63,34.65,34.61,34.63,28700.0,26.5972,26.6125,26.5818,26.5972,28700.0
2006-04-06 13:00:00,34.65,34.69,34.63,34.64,19800.0,26.6125,26.6432,26.5972,26.6048,19800.0
2006-04-06 13:05:00,34.64,34.66,34.62,34.65,9600.0,26.6048,26.6202,26.5895,26.6125,9600.0
2006-04-06 13:10:00,34.65,34.67,34.63,34.67,21900.0,26.6125,26.6279,26.5972,26.6279,21900.0
2006-04-06 13:15:00,34.67,34.69,34.66,34.69,9700.0,26.6279,26.6432,26.6202,26.6432,9700.0
2006-04-06 13:20:00,34.69,34.82,34.68,34.81,24000.0,26.6432,26.7431,26.6356,26.7354,24000.0
2006-04-06 13:25:00,34.8,34.8,34.76,34.79,15100.0,26.7277,26.7277,26.697,26.72,15100.0
2006-04-06 13:30:00,34.79,34.82,34.79,34.82,17100.0,26.72,26.7431,26.72,26.7431,17100.0
2006-04-06 13:35:00,34.82,34.85,34.78,34.81,19800.0,26.7431,26.7661,26.7124,26.7354,19800.0
2006-04-06 13:40:00,34.82,34.82,34.76,34.79,15000.0,26.7431,26.7431,26.697,26.72,15000.0
2006-04-06 13:45:00,34.8,34.85,34.79,34.79,15000.0,26.7277,26.7661,26.72,26.72,15000.0
2006-04-06 13:50:00,34.81,34.82,34.74,34.79,19500.0,26.7354,26.7431,26.6816,26.72,19500.0
2006-04-06 13:55:00,34.8,34.83,34.76,34.76,18400.0,26.7277,26.7508,26.697,26.697,18400.0
2006-04-06 14:00:00,34.77,34.81,34.77,34.81,3700.0,26.7047,26.7354,26.7047,26.7354,3700.0
2006-04-06 14:05:00,34.79,34.8,34.71,34.71,7100.0,26.72,26.7277,26.6586,26.6586,7100.0
2006-04-06 14:10:00,34.72,34.75,34.72,34.73,7600.0,26.6663,26.6893,26.6663,26.674,7600.0
2006-04-06 14:15:00,34.72,34.84,34.72,34.77,21700.0,26.6663,26.7584,26.6663,26.7047,21700.0
2006-04-06 14:20:00,34.77,34.77,34.7,34.74,7200.0,26.7047,26.7047,26.6509,26.6816,7200.0
2006-04-06 14:25:00,34.74,34.74,34.7,34.71,6100.0,26.6816,26.6816,26.6509,26.6586,6100.0
2006-04-06 14:30:00,34.71,34.71,34.62,34.64,11000.0,26.6586,26.6586,26.5895,26.6048,11000.0
2006-04-06 14:35:00,34.64,34.68,34.64,34.66,23600.0,26.6048,26.6356,26.6048,26.6202,23600.0
2006-04-06 14:40:00,34.66,34.68,34.65,34.67,8000.0,26.6202,26.6356,26.6125,26.6279,8000.0
2006-04-06 14:45:00,34.67,34.68,34.64,34.64,9000.0,26.6279,26.6356,26.6048,26.6048,9000.0
2006-04-06 14:50:00,34.63,34.7,34.63,34.7,12400.0,26.5972,26.6509,26.5972,26.6509,12400.0
2006-04-06 14:55:00,34.69,34.69,34.64,34.64,4100.0,26.6432,26.6432,26.6048,26.6048,4100.0
2006-04-06 15:00:00,34.63,34.64,34.6,34.61,16700.0,26.5972,26.6048,26.5741,26.5818,16700.0
2006-04-06 15:05:00,34.6,34.62,34.59,34.61,19000.0,26.5741,26.5895,26.5664,26.5818,19000.0
2006-04-06 15:10:00,34.62,34.64,34.6,34.6,10800.0,26.5895,26.6048,26.5741,26.5741,10800.0
2006-04-06 15:15:00,34.6,34.6,34.57,34.57,11100.0,26.5741,26.5741,26.5511,26.5511,11100.0
2006-04-06 15:20:00,34.57,34.63,34.57,34.6,15400.0,26.5511,26.5972,26.5511,26.5741,15400.0
2006-04-06 15:25:00,34.6,34.62,34.56,34.61,12600.0,26.5741,26.5895,26.5434,26.5818,12600.0
2006-04-06 15:30:00,34.6,34.6,34.52,34.54,19700.0,26.5741,26.5741,26.5127,26.528,19700.0
2006-04-06 15:35:00,34.54,34.62,34.54,34.57,24300.0,26.528,26.5895,26.528,26.5511,24300.0
2006-04-06 15:40:00,34.57,34.6,34.54,34.6,28200.0,26.5511,26.5741,26.528,26.5741,28200.0
2006-04-06 15:45:00,34.6,34.64,34.58,34.62,28400.0,26.5741,26.6048,26.5588,26.5895,28400.0
2006-04-06 15:50:00,34.64,34.68,34.63,34.68,25000.0,26.6048,26.6356,26.5972,26.6356,25000.0
2006-04-06 15:55:00,34.68,34.76,34.68,34.75,44100.0,26.6356,26.697,26.6356,26.6893,44100.0
2006-04-07 09:30:00,34.58,34.6,34.53,34.6,39500.0,26.5588,26.5741,26.5204,26.5741,39500.0
2006-04-07 09:35:00,34.64,34.81,34.61,34.81,34700.0,26.6048,26.7354,26.5818,26.7354,34700.0
2006-04-07 09:40:00,34.81,34.95,34.71,34.71,57300.0,26.7354,26.8429,26.6586,26.6586,57300.0
2006-04-07 09:45:00,34.71,34.79,34.63,34.79,42600.0,26.6586,26.72,26.5972,26.72,42600.0
2006-04-07 09:50:00,34.79,34.91,34.71,34.9,33000.0,26.72,26.8122,26.6586,26.8045,33000.0
2006-04-07 09:55:00,34.9,34.93,34.78,34.79,30000.0,26.8045,26.8276,26.7124,26.72,30000.0
2006-04-07 10:00:00,34.84,34.88,34.69,34.69,37400.0,26.7584,26.7892,26.6432,26.6432,37400.0
2006-04-07 10:05:00,34.69,34.79,34.68,34.76,25600.0,26.6432,26.72,26.6356,26.697,25600.0
2006-04-07 10:10:00,34.77,34.8,34.72,34.78,24900.0,26.7047,26.7277,26.6663,26.7124,24900.0
2006-04-07 10:15:00,34.79,34.84,34.71,34.71,24000.0,26.72,26.7584,26.6586,26.6586,24000.0
2006-04-07 10:20:00,34.71,34.71,34.48,34.49,29500.0,26.6586,26.6586,26.482,26.4896,29500.0
2006-04-07 10:25:00,34.49,34.79,34.44,34.49,25600.0,26.4896,26.72,26.4512,26.4896,25600.0
2006-04-07 10:30:00,34.49,34.53,34.42,34.53,29300.0,26.4896,26.5204,26.4359,26.5204,29300.0
2006-04-07 10:35:00,34.54,34.56,34.44,34.46,24400.0,26.528,26.5434,26.4512,26.4666,24400.0
2006-04-07 10:40:00,34.44,34.5,34.4,34.5,20400.0,26.4512,26.4973,26.4205,26.4973,20400.0
2006-04-07 10:45:00,34.49,34.49,34.4,34.46,24400.0,26.4896,26.4896,26.4205,26.4666,24400.0
2006-04-07 10:50:00,34.46,34.5,34.44,34.5,8400.0,26.4666,26.4973,26.4512,26.4973,8400.0
2006-04-07 10:55:00,34.5,34.51,34.36,34.37,90300.0,26.4973,26.505,26.3898,26.3975,90300.0
2006-04-07 11:00:00,34.37,34.45,34.33,34.45,15900.0,26.3975,26.4589,26.3667,26.4589,15900.0
2006-04-07 11:05:00,34.46,34.52,34.46,34.52,49300.0,26.4666,26.5127,26.4666,26.5127,49300.0
2006-04-07 11:10:00,34.51,34.52,34.41,34.41,35200.0,26.505,26.5127,26.4282,26.4282,35200.0
2006-04-07 11:15:00,34.41,34.5,34.41,34.46,18000.0,26.4282,26.4973,26.4282,26.4666,18000.0
2006-04-07 11:20:00,34.46,34.5,34.42,34.42,12000.0,26.4666,26.4973,26.4359,26.4359,12000.0
2006-04-07 11:25:00,34.44,34.45,34.4,34.4,5500.0,26.4512,26.4589,26.4205,26.4205,5500.0
2006-04-07 11:30:00,34.4,34.43,34.33,34.34,39800.0,26.4205,26.4435,26.3667,26.3744,39800.0
2006-04-07 11:35:00,34.34,34.34,34.2,34.27,22400.0,26.3744,26.3744,26.2669,26.3207,22400.0
2006-04-07 11:40:00,34.27,34.27,34.16,34.17,15200.0,26.3207,26.3207,26.2362,26.2439,15200.0
2006-04-07 11:45:00,34.18,34.18,34.08,34.09,43200.0,26.2515,26.2515,26.1747,26.1824,43200.0
2006-04-07 11:50:00,34.08,34.23,34.07,34.22,22300.0,26.1747,26.2899,26.1671,26.2823,22300.0
2006-04-07 11:55:00,34.22,34.26,34.22,34.26,15000.0,26.2823,26.313,26.2823,26.313,15000.0
2006-04-07 12:00:00,34.26,34.28,34.2,34.25,16100.0,26.313,26.3283,26.2669,26.3053,16100.0
2006-04-07 12:05:00,34.25,34.28,34.25,34.28,6200.0,26.3053,26.3283,26.3053,26.3283,6200.0
2006-04-07 12:10:00,34.26,34.27,34.11,34.13,19500.0,26.313,26.3207,26.1978,26.2131,19500.0
2006-04-07 12:15:00,34.13,34.24,34.13,34.24,15600.0,26.2131,26.2976,26.2131,26.2976,15600.0
2006-04-07 12:20:00,34.24,34.24,34.16,34.2,8200.0,26.2976,26.2976,26.2362,26.2669,8200.0
2006-04-07 12:25:00,34.2,34.28,34.19,34.26,9500.0,26.2669,26.3283,26.2592,26.313,9500.0
2006-04-07 12:30:00,34.23,34.3,34.23,34.29,7600.0,26.2899,26.3437,26.2899,26.336,7600.0
2006-04-07 12:35:00,34.28,34.3,34.2,34.24,6600.0,26.3283,26.3437,26.2669,26.2976,6600.0
2006-04-07 12:40:00,34.26,34.28,34.22,34.27,7300.0,26.313,26.3283,26.2823,26.3207,7300.0
2006-04-07 12:45:00,34.26,34.29,34.26,34.27,3900.0,26.313,26.336,26.313,26.3207,3900.0
2006-04-07 12:50:00,34.27,34.27,34.21,34.23,5200.0,26.3207,26.3207,26.2746,26.2899,5200.0
2006-04-07 12:55:00,34.22,34.23,34.19,34.2,10600.0,26.2823,26.2899,26.2592,26.2669,10600.0
2006-04-07 13:00:00,34.18,34.18,34.12,34.13,11300.0,26.2515,26.2515,26.2055,26.2131,11300.0
2006-04-07 13:05:00,34.13,34.23,34.11,34.23,11200.0,26.2131,26.2899,26.1978,26.2899,11200.0
2006-04-07 13:10:00,34.2,34.24,34.19,34.24,8900.0,26.2669,26.2976,26.2592,26.2976,8900.0
2006-04-07 13:15:00,34.25,34.29,34.25,34.27,7200.0,26.3053,26.336,26.3053,26.3207,7200.0
2006-04-07 13:20:00,34.25,34.25,34.23,34.23,2200.0,26.3053,26.3053,26.2899,26.2899,2200.0
2006-04-07 13:25:00,34.23,34.3,34.22,34.29,7100.0,26.2899,26.3437,26.2823,26.336,7100.0
2006-04-07 13:30:00,34.3,34.32,34.25,34.25,6700.0,26.3437,26.3591,26.3053,26.3053,6700.0
2006-04-07 13:35:00,34.26,34.29,34.19,34.2,10300.0,26.313,26.336,26.2592,26.2669,10300.0
2006-04-07 13:40:00,34.2,34.2,34.14,34.14,6600.0,26.2669,26.2669,26.2208,26.2208,6600.0
2006-04-07 13:45:00,34.15,34.21,34.14,34.18,9300.0,26.2285,26.2746,26.2208,26.2515,9300.0
2006-04-07 13:50:00,34.19,34.28,34.19,34.25,8600.0,26.2592,26.3283,26.2592,26.3053,8600.0
2006-04-07 13:55:00,34.25,34.25,34.15,34.19,9900.0,26.3053,26.3053,26.2285,26.2592,9900.0
2006-04-07 14:00:00,34.17,34.28,34.17,34.28,9800.0,26.2439,26.3283,26.2439,26.3283,9800.0
2006-04-07 14:05:00,34.29,34.42,34.29,34.41,20600.0,26.336,26.4359,26.336,26.4282,20600.0
2006-04-07 14:10:00,34.41,34.48,34.38,34.39,19200.0,26.4282,26.482,26.4051,26.4128,19200.0
2006-04-07 14:15:00,34.39,34.49,34.39,34.44,16400.0,26.4128,26.4896,26.4128,26.4512,16400.0
2006-04-07 14:20:00,34.44,34.47,34.44,34.46,18800.0,26.4512,26.4743,26.4512,26.4666,18800.0
2006-04-07 14:25:00,34.46,34.5,34.45,34.49,28700.0,26.4666,26.4973,26.4589,26.4896,28700.0
2006-04-07 14:30:00,34.49,34.5,34.49,34.49,18300.0,26.4896,26.4973,26.4896,26.4896,18300.0
2006-04-07 14:35:00,34.5,34.5,34.45,34.49,17700.0,26.4973,26.4973,26.4589,26.4896,17700.0
2006-04-07 14:40:00,34.48,34.5,34.48,34.49,35200.0,26.482,26.4973,26.482,26.4896,35200.0
2006-04-07 14:45:00,34.5,34.5,34.46,34.5,37500.0,26.4973,26.4973,26.4666,26.4973,37500.0
2006-04-07 14:50:00,34.5,34.52,34.48,34.5,53400.0,26.4973,26.5127,26.482,26.4973,53400.0
2006-04-07 14:55:00,34.5,34.53,34.48,34.48,38600.0,26.4973,26.5204,26.482,26.482,38600.0
2006-04-07 15:00:00,34.48,34.51,34.45,34.5,8700.0,26.482,26.505,26.4589,26.4973,8700.0
2006-04-07 15:05:00,34.5,34.55,34.48,34.5,14500.0,26.4973,26.5357,26.482,26.4973,14500.0
2006-04-07 15:10:00,34.49,34.58,34.49,34.55,51200.0,26.4896,26.5588,26.4896,26.5357,51200.0
2006-04-07 15:15:00,34.55,34.55,34.5,34.5,29900.0,26.5357,26.5357,26.4973,26.4973,29900.0
2006-04-07 15:20:00,34.5,34.54,34.48,34.53,47000.0,26.4973,26.528,26.482,26.5204,47000.0
2006-04-07 15:25:00,34.53,34.53,34.4,34.4,23800.0,26.5204,26.5204,26.4205,26.4205,23800.0
2006-04-07 15:30:00,34.4,34.49,34.4,34.45,24500.0,26.4205,26.4896,26.4205,26.4589,24500.0
2006-04-07 15:35:00,34.44,34.48,34.43,34.48,37700.0,26.4512,26.482,26.4435,26.482,37700.0
2006-04-07 15:40:00,34.48,34.49,34.37,34.46,33200.0,26.482,26.4896,26.3975,26.4666,33200.0
2006-04-07 15:45:00,34.47,34.55,34.45,34.55,25400.0,26.4743,26.5357,26.4589,26.5357,25400.0
2006-04-07 15:50:00,34.54,34.58,34.51,34.54,48500.0,26.528,26.5588,26.505,26.528,48500.0
2006-04-07 15:55:00,34.53,34.59,34.48,34.49,60900.0,26.5204,26.5664,26.482,26.4896,60900.0
2006-04-10 09:30:00,34.59,34.83,34.55,34.61,30400.0,26.5664,26.7508,26.5357,26.5818,30400.0
2006-04-10 09:35:00,34.6,34.75,34.42,34.72,25000.0,26.5741,26.6893,26.4359,26.6663,25000.0
2006-04-10 09:40:00,34.74,34.87,34.65,34.77,24000.0,26.6816,26.7815,26.6125,26.7047,24000.0
2006-04-10 09:45:00,34.76,34.76,34.64,34.64,18600.0,26.697,26.697,26.6048,26.6048,18600.0
2006-04-10 09:50:00,34.65,34.77,34.65,34.67,16400.0,26.6125,26.7047,26.6125,26.6279,16400.0
2006-04-10 09:55:00,34.7,34.7,34.55,34.56,9000.0,26.6509,26.6509,26.5357,26.5434,9000.0
2006-04-10 10:00:00,34.58,34.66,34.48,34.52,17100.0,26.5588,26.6202,26.482,26.5127,17100.0
2006-04-10 10:05:00,34.52,34.6,34.51,34.56,16400.0,26.5127,26.5741,26.505,26.5434,16400.0
2006-04-10 10:10:00,34.56,34.6,34.53,34.55,13200.0,26.5434,26.5741,26.5204,26.5357,13200.0
2006-04-10 10:15:00,34.56,34.56,34.4,34.44,20600.0,26.5434,26.5434,26.4205,26.4512,20600.0
2006-04-10 10:20:00,34.41,34.45,34.38,34.43,11300.0,26.4282,26.4589,26.4051,26.4435,11300.0
2006-04-10 10:25:00,34.43,34.44,34.16,34.17,25700.0,26.4435,26.4512,26.2362,26.2439,25700.0
2006-04-10 10:30:00,34.17,34.17,34.06,34.1,29500.0,26.2439,26.2439,26.1594,26.1901,29500.0
2006-04-10 10:35:00,34.1,34.14,34.04,34.13,31400.0,26.1901,26.2208,26.144,26.2131,31400.0
2006-04-10 10:40:00,34.13,34.13,34.0,34.03,51400.0,26.2131,26.2131,26.1133,26.1363,51400.0
2006-04-10 10:45:00,34.05,34.13,34.03,34.12,24400.0,26.1517,26.2131,26.1363,26.2055,24400.0
2006-04-10 10:50:00,34.14,34.15,34.06,34.09,13100.0,26.2208,26.2285,26.1594,26.1824,13100.0
2006-04-10 10:55:00,34.09,34.1,34.0,34.02,17100.0,26.1824,26.1901,26.1133,26.1287,17100.0
2006-04-10 11:00:00,33.99,34.05,33.98,34.0,24700.0,26.1056,26.1517,26.0979,26.1133,24700.0
2006-04-10 11:05:00,34.0,34.08,34.0,34.03,44300.0,26.1133,26.1747,26.1133,26.1363,44300.0
2006-04-10 11:10:00,34.03,34.13,34.03,34.11,10300.0,26.1363,26.2131,26.1363,26.1978,10300.0
2006-04-10 11:15:00,34.11,34.11,34.06,34.07,9500.0,26.1978,26.1978,26.1594,26.1671,9500.0
2006-04-10 11:20:00,34.07,34.1,34.04,34.04,15200.0,26.1671,26.1901,26.144,26.144,15200.0
2006-04-10 11:25:00,34.05,34.08,34.0,34.02,20200.0,26.1517,26.1747,26.1133,26.1287,20200.0
2006-04-10 11:30:00,34.01,34.03,33.98,33.99,14000.0,26.121,26.1363,26.0979,26.1056,14000.0
2006-04-10 11:35:00,33.99,34.03,33.98,34.0,14100.0,26.1056,26.1363,26.0979,26.1133,14100.0
2006-04-10 11:40:00,34.01,34.03,33.99,34.0,34500.0,26.121,26.1363,26.1056,26.1133,34500.0
2006-04-10 11:45:00,34.01,34.03,33.99,34.0,13700.0,26.121,26.1363,26.1056,26.1133,13700.0
2006-04-10 11:50:00,34.01,34.01,33.99,34.01,4700.0,26.121,26.121,26.1056,26.121,4700.0
2006-04-10 11:55:00,34.02,34.02,34.0,34.02,9300.0,26.1287,26.1287,26.1133,26.1287,9300.0
2006-04-10 12:00:00,34.01,34.02,33.97,34.0,13000.0,26.121,26.1287,26.0903,26.1133,13000.0
2006-04-10 12:05:00,34.0,34.0,33.98,33.98,5600.0,26.1133,26.1133,26.0979,26.0979,5600.0
2006-04-10 12:10:00,33.99,34.03,33.98,34.03,10200.0,26.1056,26.1363,26.0979,26.1363,10200.0
2006-04-10 12:15:00,34.04,34.11,34.03,34.08,24400.0,26.144,26.1978,26.1363,26.1747,24400.0
2006-04-10 12:20:00,34.08,34.17,34.08,34.15,16500.0,26.1747,26.2439,26.1747,26.2285,16500.0
2006-04-10 12:25:00,34.15,34.25,34.15,34.25,10800.0,26.2285,26.3053,26.2285,26.3053,10800.0
2006-04-10 12:30:00,34.25,34.27,34.23,34.25,13600.0,26.3053,26.3207,26.2899,26.3053,13600.0
2006-04-10 12:35:00,34.26,34.26,34.24,34.25,7700.0,26.313,26.313,26.2976,26.3053,7700.0
2006-04-10 12:40:00,34.25,34.25,34.21,34.21,11600.0,26.3053,26.3053,26.2746,26.2746,11600.0
2006-04-10 12:45:00,34.2,34.21,34.19,34.2,17800.0,26.2669,26.2746,26.2592,26.2669,17800.0
2006-04-10 12:50:00,34.2,34.2,34.17,34.17,10800.0,26.2669,26.2669,26.2439,26.2439,10800.0
2006-04-10 12:55:00,34.16,34.18,34.14,34.15,1600.0,26.2362,26.2515,26.2208,26.2285,1600.0
2006-04-10 13:00:00,34.13,34.13,34.12,34.12,4900.0,26.2131,26.2131,26.2055,26.2055,4900.0
2006-04-10 13:05:00,34.12,34.12,34.09,34.11,14700.0,26.2055,26.2055,26.1824,26.1978,14700.0
2006-04-10 13:10:00,34.1,34.11,34.04,34.04,12800.0,26.1901,26.1978,26.144,26.144,12800.0
2006-04-10 13:15:00,34.05,34.07,34.02,34.04,8300.0,26.1517,26.1671,26.1287,26.144,8300.0
2006-04-10 13:20:00,34.05,34.08,34.02,34.03,13900.0,26.1517,26.1747,26.1287,26.1363,13900.0
2006-04-10 13:25:00,34.03,34.03,34.0,34.01,7700.0,26.1363,26.1363,26.1133,26.121,7700.0
2006-04-10 13:30:00,34.0,34.02,33.96,33.96,11900.0,26.1133,26.1287,26.0826,26.0826,11900.0
2006-04-10 13:35:00,33.97,33.98,33.93,33.96,15900.0,26.0903,26.0979,26.0595,26.0826,15900.0
2006-04-10 13:40:00,33.96,33.96,33.91,33.91,6900.0,26.0826,26.0826,26.0442,26.0442,6900.0
2006-04-10 13:45:00,33.9,33.95,33.87,33.95,17100.0,26.0365,26.0749,26.0134,26.0749,17100.0
2006-04-10 13:50:00,33.96,33.99,33.93,33.99,13600.0,26.0826,26.1056,26.0595,26.1056,13600.0
2006-04-10 13:55:00,33.99,33.99,33.96,33.96,3500.0,26.1056,26.1056,26.0826,26.0826,3500.0
2006-04-10 14:00:00,33.97,33.99,33.97,33.99,4900.0,26.0903,26.1056,26.0903,26.1056,4900.0
2006-04-10 14:05:00,33.99,34.0,33.97,33.98,10800.0,26.1056,26.1133,26.0903,26.0979,10800.0
2006-04-10 14:10:00,33.98,34.02,33.98,34.01,6300.0,26.0979,26.1287,26.0979,26.121,6300.0
2006-04-10 14:15:00,34.01,34.04,33.99,34.04,8100.0,26.121,26.144,26.1056,26.144,8100.0
2006-04-10 14:20:00,34.03,34.11,34.03,34.08,11900.0,26.1363,26.1978,26.1363,26.1747,11900.0
2006-04-10 14:25:00,34.1,34.1,33.99,34.0,11800.0,26.1901,26.1901,26.1056,26.1133,11800.0
2006-04-10 14:30:00,33.99,34.02,33.97,33.98,11200.0,26.1056,26.1287,26.0903,26.0979,11200.0
2006-04-10 14:35:00,33.97,33.97,33.92,33.93,10400.0,26.0903,26.0903,26.0518,26.0595,10400.0
2006-04-10 14:40:00,33.93,33.98,33.93,33.95,6100.0,26.0595,26.0979,26.0595,26.0749,6100.0
2006-04-10 14:45:00,33.93,34.02,33.93,34.02,15500.0,26.0595,26.1287,26.0595,26.1287,15500.0
2006-04-10 14:50:00,34.03,34.06,33.94,33.97,16100.0,26.1363,26.1594,26.0672,26.0903,16100.0
2006-04-10 14:55:00,33.97,33.97,33.91,33.96,13300.0,26.0903,26.0903,26.0442,26.0826,13300.0
2006-04-10 15:00:00,33.96,34.03,33.96,34.02,17100.0,26.0826,26.1363,26.0826,26.1287,17100.0
2006-04-10 15:05:00,34.01,34.05,33.98,34.05,20300.0,26.121,26.1517,26.0979,26.1517,20300.0
2006-04-10 15:10:00,34.05,34.06,33.99,34.0,18900.0,26.1517,26.1594,26.1056,26.1133,18900.0
2006-04-10 15:15:00,34.01,34.09,34.0,34.09,13800.0,26.121,26.1824,26.1133,26.1824,13800.0
2006-04-10 15:20:00,34.08,34.09,34.05,34.07,9000.0,26.1747,26.1824,26.1517,26.1671,9000.0
2006-04-10 15:25:00,34.07,34.1,34.02,34.03,12900.0,26.1671,26.1901,26.1287,26.1363,12900.0
2006-04-10 15:30:00,34.03,34.05,34.02,34.03,8300.0,26.1363,26.1517,26.1287,26.1363,8300.0
2006-04-10 15:35:00,34.01,34.02,34.0,34.01,13800.0,26.121,26.1287,26.1133,26.121,13800.0
2006-04-10 15:40:00,34.0,34.02,33.95,33.95,10700.0,26.1133,26.1287,26.0749,26.0749,10700.0
2006-04-10 15:45:00,33.95,33.97,33.95,33.95,19500.0,26.0749,26.0903,26.0749,26.0749,19500.0
2006-04-10 15:50:00,33.95,34.01,33.92,33.99,45300.0,26.0749,26.121,26.0518,26.1056,45300.0
2006-04-10 15:55:00,33.99,34.0,33.96,33.99,56500.0,26.1056,26.1133,26.0826,26.1056,56500.0
2006-04-11 09:30:00,35.0,35.0,34.66,34.76,91500.0,26.8813,26.8813,26.6202,26.697,91500.0
2006-04-11 09:35:00,34.79,35.0,34.66,34.85,103600.0,26.72,26.8813,26.6202,26.7661,103600.0
2006-04-11 09:40:00,34.85,34.86,34.73,34.75,93500.0,26.7661,26.7738,26.674,26.6893,93500.0
2006-04-11 09:45:00,34.71,34.81,34.6,34.62,69200.0,26.6586,26.7354,26.5741,26.5895,69200.0
2006-04-11 09:50:00,34.61,34.64,34.45,34.5,109900.0,26.5818,26.6048,26.4589,26.4973,109900.0
2006-04-11 09:55:00,34.44,34.62,34.37,34.44,76300.0,26.4512,26.5895,26.3975,26.4512,76300.0
2006-04-11 10:00:00,34.44,34.44,34.17,34.2,57000.0,26.4512,26.4512,26.2439,26.2669,57000.0
2006-04-11 10:05:00,34.2,34.4,34.18,34.35,69400.0,26.2669,26.4205,26.2515,26.3821,69400.0
2006-04-11 10:10:00,34.34,34.37,34.28,34.32,60000.0,26.3744,26.3975,26.3283,26.3591,60000.0
2006-04-11 10:15:00,34.31,34.31,34.15,34.16,31100.0,26.3514,26.3514,26.2285,26.2362,31100.0
2006-04-11 10:20:00,34.17,34.27,34.0,34.07,53600.0,26.2439,26.3207,26.1133,26.1671,53600.0
2006-04-11 10:25:00,34.07,34.22,34.07,34.17,41500.0,26.1671,26.2823,26.1671,26.2439,41500.0
2006-04-11 10:30:00,34.17,34.17,34.08,34.11,36000.0,26.2439,26.2439,26.1747,26.1978,36000.0
2006-04-11 10:35:00,34.12,34.15,34.11,34.15,46500.0,26.2055,26.2285,26.1978,26.2285,46500.0
2006-04-11 10:40:00,34.15,34.29,34.14,34.18,51100.0,26.2285,26.336,26.2208,26.2515,51100.0
2006-04-11 10:45:00,34.18,34.39,34.18,34.35,59000.0,26.2515,26.4128,26.2515,26.3821,59000.0
2006-04-11 10:50:00,34.36,34.44,34.35,34.43,30900.0,26.3898,26.4512,26.3821,26.4435,30900.0
2006-04-11 10:55:00,34.44,34.44,34.27,34.27,29300.0,26.4512,26.4512,26.3207,26.3207,29300.0
2006-04-11 11:00:00,34.28,34.33,34.24,34.33,29400.0,26.3283,26.3667,26.2976,26.3667,29400.0
2006-04-11 11:05:00,34.33,34.35,34.25,34.25,17000.0,26.3667,26.3821,26.3053,26.3053,17000.0
2006-04-11 11:10:00,34.25,34.3,34.25,34.28,23400.0,26.3053,26.3437,26.3053,26.3283,23400.0
2006-04-11 11:15:00,34.28,34.31,34.25,34.29,17600.0,26.3283,26.3514,26.3053,26.336,17600.0
2006-04-11 11:20:00,34.3,34.38,34.29,34.35,37600.0,26.3437,26.4051,26.336,26.3821,37600.0
2006-04-11 11:25:00,34.35,34.36,34.31,34.32,10100.0,26.3821,26.3898,26.3514,26.3591,10100.0
2006-04-11 11:30:00,34.31,34.32,34.27,34.27,11200.0,26.3514,26.3591,26.3207,26.3207,11200.0
2006-04-11 11:35:00,34.27,34.28,34.23,34.24,14000.0,26.3207,26.3283,26.2899,26.2976,14000.0
2006-04-11 11:40:00,34.25,34.28,34.21,34.21,12700.0,26.3053,26.3283,26.2746,26.2746,12700.0
2006-04-11 11:45:00,34.22,34.25,34.2,34.22,25500.0,26.2823,26.3053,26.2669,26.2823,25500.0
2006-04-11 11:50:00,34.22,34.23,34.18,34.18,13800.0,26.2823,26.2899,26.2515,26.2515,13800.0
2006-04-11 11:55:00,34.18,34.18,34.11,34.12,32000.0,26.2515,26.2515,26.1978,26.2055,32000.0
2006-04-11 12:00:00,34.12,34.16,34.11,34.12,36000.0,26.2055,26.2362,26.1978,26.2055,36000.0
2006-04-11 12:05:00,34.12,34.13,34.06,34.11,17500.0,26.2055,26.2131,26.1594,26.1978,17500.0
2006-04-11 12:10:00,34.09,34.19,34.05,34.19,17900.0,26.1824,26.2592,26.1517,26.2592,17900.0
2006-04-11 12:15:00,34.17,34.22,34.15,34.18,37100.0,26.2439,26.2823,26.2285,26.2515,37100.0
2006-04-11 12:20:00,34.18,34.18,34.14,34.14,13400.0,26.2515,26.2515,26.2208,26.2208,13400.0
2006-04-11 12:25:00,34.14,34.18,34.14,34.18,15300.0,26.2208,26.2515,26.2208,26.2515,15300.0
2006-04-11 12:30:00,34.17,34.2,34.16,34.18,11200.0,26.2439,26.2669,26.2362,26.2515,11200.0
2006-04-11 12:35:00,34.18,34.2,34.17,34.17,15900.0,26.2515,26.2669,26.2439,26.2439,15900.0
2006-04-11 12:40:00,34.15,34.16,34.12,34.13,11800.0,26.2285,26.2362,26.2055,26.2131,11800.0
2006-04-11 12:45:00,34.14,34.16,34.13,34.14,6800.0,26.2208,26.2362,26.2131,26.2208,6800.0
2006-04-11 12:50:00,34.14,34.16,34.14,34.15,10700.0,26.2208,26.2362,26.2208,26.2285,10700.0
2006-04-11 12:55:00,34.15,34.2,34.08,34.1,13000.0,26.2285,26.2669,26.1747,26.1901,13000.0
2006-04-11 13:00:00,34.09,34.11,34.08,34.11,7600.0,26.1824,26.1978,26.1747,26.1978,7600.0
2006-04-11 13:05:00,34.1,34.26,34.1,34.26,21600.0,26.1901,26.313,26.1901,26.313,21600.0
2006-04-11 13:10:00,34.24,34.24,34.12,34.13,6700.0,26.2976,26.2976,26.2055,26.2131,6700.0
2006-04-11 13:15:00,34.13,34.16,34.1,34.11,15700.0,26.2131,26.2362,26.1901,26.1978,15700.0
2006-04-11 13:20:00,34.11,34.2,34.11,34.19,17200.0,26.1978,26.2669,26.1978,26.2592,17200.0
2006-04-11 13:25:00,34.19,34.19,34.13,34.14,11900.0,26.2592,26.2592,26.2131,26.2208,11900.0
2006-04-11 13:30:00,34.13,34.14,34.06,34.11,19800.0,26.2131,26.2208,26.1594,26.1978,19800.0
2006-04-11 13:35:00,34.11,34.11,34.0,34.02,16800.0,26.1978,26.1978,26.1133,26.1287,16800.0
2006-04-11 13:40:00,34.01,34.09,34.0,34.09,10200.0,26.121,26.1824,26.1133,26.1824,10200.0
2006-04-11 13:45:00,34.05,34.07,33.99,33.99,15400.0,26.1517,26.1671,26.1056,26.1056,15400.0
2006-04-11 13:50:00,33.98,33.99,33.94,33.97,22800.0,26.0979,26.1056,26.0672,26.0903,22800.0
2006-04-11 13:55:00,33.96,33.98,33.92,33.93,23100.0,26.0826,26.0979,26.0518,26.0595,23100.0
2006-04-11 14:00:00,33.93,34.05,33.9,34.05,26500.0,26.0595,26.1517,26.0365,26.1517,26500.0
2006-04-11 14:05:00,34.05,34.14,34.05,34.14,11900.0,26.1517,26.2208,26.1517,26.2208,11900.0
2006-04-11 14:10:00,34.14,34.14,34.03,34.05,10700.0,26.2208,26.2208,26.1363,26.1517,10700.0
2006-04-11 14:15:00,34.05,34.05,34.02,34.04,11400.0,26.1517,26.1517,26.1287,26.144,11400.0
2006-04-11 14:20:00,34.04,34.04,33.95,34.01,15500.0,26.144,26.144,26.0749,26.121,15500.0
2006-04-11 14:25:00,34.02,34.07,34.0,34.05,13300.0,26.1287,26.1671,26.1133,26.1517,13300.0
2006-04-11 14:30:00,34.05,34.13,34.05,34.13,14400.0,26.1517,26.2131,26.1517,26.2131,14400.0
2006-04-11 14:35:00,34.13,34.14,34.08,34.11,17300.0,26.2131,26.2208,26.1747,26.1978,17300.0
2006-04-11 14:40:00,34.14,34.18,34.13,34.13,15100.0,26.2208,26.2515,26.2131,26.2131,15100.0
2006-04-11 14:45:00,34.13,34.13,34.04,34.06,13500.0,26.2131,26.2131,26.144,26.1594,13500.0
2006-04-11 14:50:00,34.05,34.06,34.02,34.06,19200.0,26.1517,26.1594,26.1287,26.1594,19200.0
2006-04-11 14:55:00,34.07,34.09,34.03,34.04,9900.0,26.1671,26.1824,26.1363,26.144,9900.0
2006-04-11 15:00:00,34.03,34.03,33.99,33.99,20500.0,26.1363,26.1363,26.1056,26.1056,20500.0
2006-04-11 15:05:00,33.98,34.02,33.93,33.97,31600.0,26.0979,26.1287,26.0595,26.0903,31600.0
2006-04-11 15:10:00,33.96,33.97,33.91,33.97,13500.0,26.0826,26.0903,26.0442,26.0903,13500.0
2006-04-11 15:15:00,33.95,34.0,33.95,33.96,14200.0,26.0749,26.1133,26.0749,26.0826,14200.0
2006-04-11 15:20:00,33.98,33.98,33.85,33.88,25300.0,26.0979,26.0979,25.9981,26.0211,25300.0
2006-04-11 15:25:00,33.89,33.92,33.87,33.88,15600.0,26.0288,26.0518,26.0134,26.0211,15600.0
2006-04-11 15:30:00,33.87,33.9,33.86,33.9,26600.0,26.0134,26.0365,26.0058,26.0365,26600.0
2006-04-11 15:35:00,33.89,33.89,33.8,33.82,29200.0,26.0288,26.0288,25.9597,25.975,29200.0
2006-04-11 15:40:00,33.82,33.84,33.8,33.83,46800.0,25.975,25.9904,25.9597,25.9827,46800.0
2006-04-11 15:45:00,33.83,33.95,33.83,33.91,35500.0,25.9827,26.0749,25.9827,26.0442,35500.0
2006-04-11 15:50:00,33.89,34.01,33.89,34.01,30400.0,26.0288,26.121,26.0288,26.121,30400.0
2006-04-11 15:55:00,34.01,34.05,34.0,34.02,36200.0,26.121,26.1517,26.1133,26.1287,36200.0
2006-04-12 09:30:00,34.05,34.05,33.88,33.9,65400.0,26.1517,26.1517,26.0211,26.0365,65400.0
2006-04-12 09:35:00,33.87,33.96,33.8,33.96,32900.0,26.0134,26.0826,25.9597,26.0826,32900.0
2006-04-12 09:40:00,33.96,34.1,33.82,33.92,39300.0,26.0826,26.1901,25.975,26.0518,39300.0
2006-04-12 09:45:00,33.92,33.92,33.75,33.79,16200.0,26.0518,26.0518,25.9213,25.952,16200.0
2006-04-12 09:50:00,33.79,33.82,33.65,33.67,18400.0,25.952,25.975,25.8445,25.8598,18400.0
2006-04-12 09:55:00,33.65,33.8,33.65,33.78,17500.0,25.8445,25.9597,25.8445,25.9443,17500.0
2006-04-12 10:00:00,33.77,33.86,33.7,33.7,19700.0,25.9366,26.0058,25.8829,25.8829,19700.0
2006-04-12 10:05:00,33.7,33.79,33.66,33.7,25000.0,25.8829,25.952,25.8522,25.8829,25000.0
2006-04-12 10:10:00,33.74,33.86,33.72,33.75,18900.0,25.9136,26.0058,25.8982,25.9213,18900.0
2006-04-12 10:15:00,33.76,33.79,33.67,33.69,15900.0,25.929,25.952,25.8598,25.8752,15900.0
2006-04-12 10:20:00,33.68,33.71,33.66,33.7,10900.0,25.8675,25.8906,25.8522,25.8829,10900.0
2006-04-12 10:25:00,33.7,33.71,33.61,33.62,19400.0,25.8829,25.8906,25.8138,25.8214,19400.0
2006-04-12 10:30:00,33.62,33.63,33.47,33.54,65900.0,25.8214,25.8291,25.7062,25.76,65900.0
2006-04-12 10:35:00,33.52,33.72,33.51,33.63,19700.0,25.7446,25.8982,25.737,25.8291,19700.0
2006-04-12 10:40:00,33.63,33.75,33.57,33.57,16000.0,25.8291,25.9213,25.783,25.783,16000.0
2006-04-12 10:45:00,33.54,33.56,33.44,33.5,31000.0,25.76,25.7754,25.6832,25.7293,31000.0
2006-04-12 10:50:00,33.49,33.57,33.41,33.55,40100.0,25.7216,25.783,25.6601,25.7677,40100.0
2006-04-12 10:55:00,33.56,33.66,33.52,33.65,49800.0,25.7754,25.8522,25.7446,25.8445,49800.0
2006-04-12 11:00:00,33.64,33.66,33.54,33.56,28300.0,25.8368,25.8522,25.76,25.7754,28300.0
2006-04-12 11:05:00,33.56,33.63,33.55,33.61,32700.0,25.7754,25.8291,25.7677,25.8138,32700.0
2006-04-12 11:10:00,33.62,33.63,33.52,33.53,36300.0,25.8214,25.8291,25.7446,25.7523,36300.0
2006-04-12 11:15:00,33.53,33.58,33.51,33.51,25600.0,25.7523,25.7907,25.737,25.737,25600.0
2006-04-12 11:20:00,33.52,33.52,33.49,33.52,19100.0,25.7446,25.7446,25.7216,25.7446,19100.0
2006-04-12 11:25:00,33.5,33.51,33.46,33.46,19800.0,25.7293,25.737,25.6986,25.6986,19800.0
2006-04-12 11:30:00,33.46,33.47,33.43,33.44,24400.0,25.6986,25.7062,25.6755,25.6832,24400.0
2006-04-12 11:35:00,33.43,33.44,33.31,33.32,20500.0,25.6755,25.6832,25.5833,25.591,20500.0
2006-04-12 11:40:00,33.32,33.32,33.27,33.28,31900.0,25.591,25.591,25.5526,25.5603,31900.0
2006-04-12 11:45:00,33.28,33.3,33.25,33.26,30800.0,25.5603,25.5757,25.5373,25.5449,30800.0
2006-04-12 11:50:00,33.25,33.28,33.2,33.21,20100.0,25.5373,25.5603,25.4989,25.5065,20100.0
2006-04-12 11:55:00,33.2,33.21,33.14,33.17,31400.0,25.4989,25.5065,25.4528,25.4758,31400.0
2006-04-12 12:00:00,33.16,33.17,33.12,33.14,21700.0,25.4681,25.4758,25.4374,25.4528,21700.0
2006-04-12 12:05:00,33.15,33.15,33.13,33.15,24300.0,25.4605,25.4605,25.4451,25.4605,24300.0
2006-04-12 12:10:00,33.14,33.15,33.11,33.14,36000.0,25.4528,25.4605,25.4297,25.4528,36000.0
2006-04-12 12:15:00,33.14,33.18,33.13,33.17,18600.0,25.4528,25.4835,25.4451,25.4758,18600.0
2006-04-12 12:20:00,33.17,33.28,33.16,33.24,23900.0,25.4758,25.5603,25.4681,25.5296,23900.0
2006-04-12 12:25:00,33.25,33.26,33.23,33.24,12500.0,25.5373,25.5449,25.5219,25.5296,12500.0
2006-04-12 12:30:00,33.24,33.31,33.24,33.31,20400.0,25.5296,25.5833,25.5296,25.5833,20400.0
2006-04-12 12:35:00,33.3,33.35,33.28,33.28,13100.0,25.5757,25.6141,25.5603,25.5603,13100.0
2006-04-12 12:40:00,33.27,33.27,33.21,33.22,19200.0,25.5526,25.5526,25.5065,25.5142,19200.0
2006-04-12 12:45:00,33.22,33.22,33.16,33.16,7700.0,25.5142,25.5142,25.4681,25.4681,7700.0
2006-04-12 12:50:00,33.16,33.25,33.16,33.19,21200.0,25.4681,25.5373,25.4681,25.4912,21200.0
2006-04-12 12:55:00,33.18,33.27,33.17,33.26,12600.0,25.4835,25.5526,25.4758,25.5449,12600.0
2006-04-12 13:00:00,33.27,33.28,33.25,33.27,11500.0,25.5526,25.5603,25.5373,25.5526,11500.0
2006-04-12 13:05:00,33.27,33.42,33.27,33.35,17300.0,25.5526,25.6678,25.5526,25.6141,17300.0
2006-04-12 13:10:00,33.35,33.4,33.32,33.32,8100.0,25.6141,25.6525,25.591,25.591,8100.0
2006-04-12 13:15:00,33.31,33.31,33.23,33.3,14300.0,25.5833,25.5833,25.5219,25.5757,14300.0
2006-04-12 13:20:00,33.31,33.32,33.26,33.26,4800.0,25.5833,25.591,25.5449,25.5449,4800.0
2006-04-12 13:25:00,33.27,33.29,33.24,33.27,9200.0,25.5526,25.568,25.5296,25.5526,9200.0
2006-04-12 13:30:00,33.27,33.31,33.25,33.27,21400.0,25.5526,25.5833,25.5373,25.5526,21400.0
2006-04-12 13:35:00,33.22,33.29,33.22,33.28,13100.0,25.5142,25.568,25.5142,25.5603,13100.0
2006-04-12 13:40:00,33.28,33.29,33.21,33.22,13400.0,25.5603,25.568,25.5065,25.5142,13400.0
2006-04-12 13:45:00,33.22,33.23,33.17,33.18,14800.0,25.5142,25.5219,25.4758,25.4835,14800.0
2006-04-12 13:50:00,33.2,33.2,33.16,33.17,18200.0,25.4989,25.4989,25.4681,25.4758,18200.0
2006-04-12 13:55:00,33.17,33.17,33.12,33.14,18300.0,25.4758,25.4758,25.4374,25.4528,18300.0
2006-04-12 14:00:00,33.14,33.17,33.13,33.16,21800.0,25.4528,25.4758,25.4451,25.4681,21800.0
2006-04-12 14:05:00,33.16,33.16,33.12,33.13,25800.0,25.4681,25.4681,25.4374,25.4451,25800.0
2006-04-12 14:10:00,33.13,33.14,33.12,33.12,11700.0,25.4451,25.4528,25.4374,25.4374,11700.0
2006-04-12 14:15:00,33.11,33.17,33.09,33.16,37000.0,25.4297,25.4758,25.4144,25.4681,37000.0
2006-04-12 14:20:00,33.15,33.23,33.13,33.21,13100.0,25.4605,25.5219,25.4451,25.5065,13100.0
2006-04-12 14:25:00,33.21,33.21,33.14,33.18,18600.0,25.5065,25.5065,25.4528,25.4835,18600.0
2006-04-12 14:30:00,33.18,33.19,33.16,33.16,9600.0,25.4835,25.4912,25.4681,25.4681,9600.0
2006-04-12 14:35:00,33.16,33.17,33.12,33.12,15400.0,25.4681,25.4758,25.4374,25.4374,15400.0
2006-04-12 14:40:00,33.13,33.16,33.1,33.12,18700.0,25.4451,25.4681,25.4221,25.4374,18700.0
2006-04-12 14:45:00,33.12,33.14,33.06,33.06,24200.0,25.4374,25.4528,25.3913,25.3913,24200.0
2006-04-12 14:50:00,33.06,33.07,33.03,33.05,16500.0,25.3913,25.399,25.3683,25.3837,16500.0
2006-04-12 14:55:00,33.05,33.12,33.05,33.1,23500.0,25.3837,25.4374,25.3837,25.4221,23500.0
2006-04-12 15:00:00,33.09,33.13,33.07,33.1,25400.0,25.4144,25.4451,25.399,25.4221,25400.0
2006-04-12 15:05:00,33.1,33.18,33.09,33.16,20800.0,25.4221,25.4835,25.4144,25.4681,20800.0
2006-04-12 15:10:00,33.16,33.16,33.14,33.14,18300.0,25.4681,25.4681,25.4528,25.4528,18300.0
2006-04-12 15:15:00,33.15,33.15,33.08,33.12,22200.0,25.4605,25.4605,25.4067,25.4374,22200.0
2006-04-12 15:20:00,33.12,33.12,33.06,33.11,20500.0,25.4374,25.4374,25.3913,25.4297,20500.0
2006-04-12 15:25:00,33.11,33.11,33.06,33.09,21500.0,25.4297,25.4297,25.3913,25.4144,21500.0
2006-04-12 15:30:00,33.09,33.13,33.09,33.11,23900.0,25.4144,25.4451,25.4144,25.4297,23900.0
2006-04-12 15:35:00,33.11,33.13,33.09,33.1,20600.0,25.4297,25.4451,25.4144,25.4221,20600.0
2006-04-12 15:40:00,33.1,33.13,33.06,33.13,26900.0,25.4221,25.4451,25.3913,25.4451,26900.0
2006-04-12 15:45:00,33.13,33.14,33.08,33.11,29000.0,25.4451,25.4528,25.4067,25.4297,29000.0
2006-04-12 15:50:00,33.11,33.14,33.06,33.07,37700.0,25.4297,25.4528,25.3913,25.399,37700.0
2006-04-12 15:55:00,33.07,33.14,33.06,33.11,74600.0,25.399,25.4528,25.3913,25.4297,74600.0
2006-04-13 09:30:00,32.9,32.96,32.6,32.79,78900.0,25.2685,25.3145,25.038,25.184,78900.0
2006-04-13 09:35:00,32.72,32.8,32.6,32.65,36000.0,25.1302,25.1916,25.038,25.0764,36000.0
2006-04-13 09:40:00,32.65,32.75,32.53,32.6,62000.0,25.0764,25.1532,24.9843,25.038,62000.0
2006-04-13 09:45:00,32.58,32.69,32.5,32.56,147900.0,25.0227,25.1072,24.9612,25.0073,147900.0
2006-04-13 09:50:00,32.55,32.62,32.47,32.47,43000.0,24.9996,25.0534,24.9382,24.9382,43000.0
2006-04-13 09:55:00,32.46,32.48,32.36,32.48,76200.0,24.9305,24.9459,24.8537,24.9459,76200.0
2006-04-13 10:00:00,32.48,32.53,32.4,32.53,44100.0,24.9459,24.9843,24.8844,24.9843,44100.0
2006-04-13 10:05:00,32.56,32.79,32.56,32.79,31100.0,25.0073,25.184,25.0073,25.184,31100.0
2006-04-13 10:10:00,32.77,32.84,32.53,32.57,40000.0,25.1686,25.2224,24.9843,25.015,40000.0
2006-04-13 10:15:00,32.6,32.61,32.47,32.53,29600.0,25.038,25.0457,24.9382,24.9843,29600.0
2006-04-13 10:20:00,32.55,32.62,32.48,32.6,21100.0,24.9996,25.0534,24.9459,25.038,21100.0
2006-04-13 10:25:00,32.62,32.69,32.56,32.57,21600.0,25.0534,25.1072,25.0073,25.015,21600.0
2006-04-13 10:30:00,32.58,32.61,32.55,32.61,34500.0,25.0227,25.0457,24.9996,25.0457,34500.0
2006-04-13 10:35:00,32.61,32.78,32.61,32.71,56900.0,25.0457,25.1763,25.0457,25.1225,56900.0
2006-04-13 10:40:00,32.72,32.85,32.71,32.73,30400.0,25.1302,25.23,25.1225,25.1379,30400.0
2006-04-13 10:45:00,32.73,32.92,32.73,32.92,22300.0,25.1379,25.2838,25.1379,25.2838,22300.0
2006-04-13 10:50:00,32.94,33.0,32.83,33.0,34300.0,25.2992,25.3453,25.2147,25.3453,34300.0
2006-04-13 10:55:00,33.0,33.04,32.94,33.04,21200.0,25.3453,25.376,25.2992,25.376,21200.0
2006-04-13 11:00:00,33.04,33.06,32.87,32.92,18100.0,25.376,25.3913,25.2454,25.2838,18100.0
2006-04-13 11:05:00,32.92,32.99,32.91,32.96,15900.0,25.2838,25.3376,25.2761,25.3145,15900.0
2006-04-13 11:10:00,32.97,33.06,32.95,32.95,26300.0,25.3222,25.3913,25.3069,25.3069,26300.0
2006-04-13 11:15:00,32.94,32.99,32.84,32.95,29100.0,25.2992,25.3376,25.2224,25.3069,29100.0
2006-04-13 11:20:00,32.94,33.03,32.94,32.99,15500.0,25.2992,25.3683,25.2992,25.3376,15500.0
2006-04-13 11:25:00,33.0,33.0,32.93,32.99,20000.0,25.3453,25.3453,25.2915,25.3376,20000.0
2006-04-13 11:30:00,32.98,32.98,32.9,32.9,25000.0,25.3299,25.3299,25.2685,25.2685,25000.0
2006-04-13 11:35:00,32.91,33.0,32.91,33.0,10700.0,25.2761,25.3453,25.2761,25.3453,10700.0
2006-04-13 11:40:00,33.0,33.04,33.0,33.04,9300.0,25.3453,25.376,25.3453,25.376,9300.0
2006-04-13 11:45:00,33.04,33.07,33.03,33.07,9100.0,25.376,25.399,25.3683,25.399,9100.0
2006-04-13 11:50:00,33.06,33.1,33.06,33.06,9700.0,25.3913,25.4221,25.3913,25.3913,9700.0
2006-04-13 11:55:00,33.06,33.15,33.06,33.11,10000.0,25.3913,25.4605,25.3913,25.4297,10000.0
2006-04-13 12:00:00,33.11,33.19,33.11,33.15,10000.0,25.4297,25.4912,25.4297,25.4605,10000.0
2006-04-13 12:05:00,33.15,33.17,33.05,33.06,37900.0,25.4605,25.4758,25.3837,25.3913,37900.0
2006-04-13 12:10:00,33.07,33.07,33.06,33.06,4400.0,25.399,25.399,25.3913,25.3913,4400.0
2006-04-13 12:15:00,33.06,33.07,33.04,33.05,11600.0,25.3913,25.399,25.376,25.3837,11600.0
2006-04-13 12:20:00,33.04,33.05,33.02,33.02,7800.0,25.376,25.3837,25.3606,25.3606,7800.0
2006-04-13 12:25:00,33.04,33.06,33.03,33.05,7400.0,25.376,25.3913,25.3683,25.3837,7400.0
2006-04-13 12:30:00,33.04,33.04,33.03,33.03,4200.0,25.376,25.376,25.3683,25.3683,4200.0
2006-04-13 12:35:00,33.03,33.04,33.02,33.02,7100.0,25.3683,25.376,25.3606,25.3606,7100.0
2006-04-13 12:40:00,33.01,33.04,33.01,33.03,7200.0,25.3529,25.376,25.3529,25.3683,7200.0
2006-04-13 12:45:00,33.03,33.05,33.03,33.05,11300.0,25.3683,25.3837,25.3683,25.3837,11300.0
2006-04-13 12:50:00,33.06,33.06,32.99,33.0,11500.0,25.3913,25.3913,25.3376,25.3453,11500.0
2006-04-13 12:55:00,33.0,33.02,32.97,32.98,11200.0,25.3453,25.3606,25.3222,25.3299,11200.0
2006-04-13 13:00:00,32.98,32.99,32.94,32.99,5400.0,25.3299,25.3376,25.2992,25.3376,5400.0
2006-04-13 13:05:00,32.96,32.97,32.92,32.94,13500.0,25.3145,25.3222,25.2838,25.2992,13500.0
2006-04-13 13:10:00,32.95,32.95,32.91,32.94,7900.0,25.3069,25.3069,25.2761,25.2992,7900.0
2006-04-13 13:15:00,32.95,33.01,32.95,33.01,16400.0,25.3069,25.3529,25.3069,25.3529,16400.0
2006-04-13 13:20:00,33.02,33.02,33.0,33.02,5500.0,25.3606,25.3606,25.3453,25.3606,5500.0
2006-04-13 13:25:00,33.03,33.05,32.98,33.0,10400.0,25.3683,25.3837,25.3299,25.3453,10400.0
2006-04-13 13:30:00,33.02,33.04,33.01,33.03,4900.0,25.3606,25.376,25.3529,25.3683,4900.0
2006-04-13 13:35:00,33.04,33.04,33.03,33.03,2000.0,25.376,25.376,25.3683,25.3683,2000.0
2006-04-13 13:40:00,33.03,33.04,32.98,33.01,8900.0,25.3683,25.376,25.3299,25.3529,8900.0
2006-04-13 13:45:00,33.01,33.01,32.96,32.97,28300.0,25.3529,25.3529,25.3145,25.3222,28300.0
2006-04-13 13:50:00,32.97,33.04,32.96,33.02,16000.0,25.3222,25.376,25.3145,25.3606,16000.0
2006-04-13 13:55:00,33.02,33.02,32.98,32.99,5700.0,25.3606,25.3606,25.3299,25.3376,5700.0
2006-04-13 14:00:00,33.0,33.0,32.9,32.97,10700.0,25.3453,25.3453,25.2685,25.3222,10700.0
2006-04-13 14:05:00,32.95,33.02,32.95,33.0,7500.0,25.3069,25.3606,25.3069,25.3453,7500.0
2006-04-13 14:10:00,32.99,33.01,32.94,33.0,15100.0,25.3376,25.3529,25.2992,25.3453,15100.0
2006-04-13 14:15:00,33.0,33.04,33.0,33.01,12000.0,25.3453,25.376,25.3453,25.3529,12000.0
2006-04-13 14:20:00,33.02,33.02,32.95,32.95,9100.0,25.3606,25.3606,25.3069,25.3069,9100.0
2006-04-13 14:25:00,32.95,32.99,32.92,32.96,21400.0,25.3069,25.3376,25.2838,25.3145,21400.0
2006-04-13 14:30:00,32.96,32.98,32.91,32.95,18300.0,25.3145,25.3299,25.2761,25.3069,18300.0
2006-04-13 14:35:00,32.97,32.97,32.9,32.94,12300.0,25.3222,25.3222,25.2685,25.2992,12300.0
2006-04-13 14:40:00,32.94,32.97,32.89,32.89,31200.0,25.2992,25.3222,25.2608,25.2608,31200.0
2006-04-13 14:45:00,32.9,32.93,32.89,32.92,4500.0,25.2685,25.2915,25.2608,25.2838,4500.0
2006-04-13 14:50:00,32.91,32.95,32.87,32.94,16100.0,25.2761,25.3069,25.2454,25.2992,16100.0
2006-04-13 14:55:00,32.95,32.97,32.93,32.96,12300.0,25.3069,25.3222,25.2915,25.3145,12300.0
2006-04-13 15:00:00,32.96,33.02,32.96,33.02,13800.0,25.3145,25.3606,25.3145,25.3606,13800.0
2006-04-13 15:05:00,33.02,33.02,32.97,33.0,15600.0,25.3606,25.3606,25.3222,25.3453,15600.0
2006-04-13 15:10:00,33.0,33.01,32.99,33.0,23600.0,25.3453,25.3529,25.3376,25.3453,23600.0
2006-04-13 15:15:00,33.0,33.01,32.97,32.98,15300.0,25.3453,25.3529,25.3222,25.3299,15300.0
2006-04-13 15:20:00,32.98,33.0,32.97,32.98,32200.0,25.3299,25.3453,25.3222,25.3299,32200.0
2006-04-13 15:25:00,32.98,32.98,32.96,32.97,18100.0,25.3299,25.3299,25.3145,25.3222,18100.0
2006-04-13 15:30:00,32.97,32.99,32.97,32.99,17900.0,25.3222,25.3376,25.3222,25.3376,17900.0
2006-04-13 15:35:00,32.98,32.99,32.97,32.98,14200.0,25.3299,25.3376,25.3222,25.3299,14200.0
2006-04-13 15:40:00,32.98,33.02,32.97,33.01,36600.0,25.3299,25.3606,25.3222,25.3529,36600.0
2006-04-13 15:45:00,33.02,33.05,33.02,33.03,29200.0,25.3606,25.3837,25.3606,25.3683,29200.0
2006-04-13 15:50:00,33.04,33.05,33.01,33.02,24600.0,25.376,25.3837,25.3529,25.3606,24600.0
2006-04-13 15:55:00,33.01,33.02,32.93,32.94,63900.0,25.3529,25.3606,25.2915,25.2992,63900.0
2006-04-17 09:30:00,33.08,33.15,33.02,33.15,71600.0,25.4067,25.4605,25.3606,25.4605,71600.0
2006-04-17 09:35:00,33.17,33.5,33.17,33.22,41900.0,25.4758,25.7293,25.4758,25.5142,41900.0
2006-04-17 09:40:00,33.28,33.33,33.18,33.25,77000.0,25.5603,25.5987,25.4835,25.5373,77000.0
2006-04-17 09:45:00,33.27,33.27,33.1,33.16,30100.0,25.5526,25.5526,25.4221,25.4681,30100.0
2006-04-17 09:50:00,33.17,33.17,33.1,33.1,22200.0,25.4758,25.4758,25.4221,25.4221,22200.0
2006-04-17 09:55:00,33.1,33.21,33.04,33.21,25700.0,25.4221,25.5065,25.376,25.5065,25700.0
2006-04-17 10:00:00,33.18,33.24,33.08,33.1,29000.0,25.4835,25.5296,25.4067,25.4221,29000.0
2006-04-17 10:05:00,33.11,33.29,33.1,33.25,29400.0,25.4297,25.568,25.4221,25.5373,29400.0
2006-04-17 10:10:00,33.23,33.25,33.14,33.21,45300.0,25.5219,25.5373,25.4528,25.5065,45300.0
2006-04-17 10:15:00,33.22,33.29,33.19,33.27,31100.0,25.5142,25.568,25.4912,25.5526,31100.0
2006-04-17 10:20:00,33.29,33.31,33.26,33.27,6900.0,25.568,25.5833,25.5449,25.5526,6900.0
2006-04-17 10:25:00,33.26,33.33,33.25,33.26,14400.0,25.5449,25.5987,25.5373,25.5449,14400.0
2006-04-17 10:30:00,33.26,33.29,33.2,33.26,10600.0,25.5449,25.568,25.4989,25.5449,10600.0
2006-04-17 10:35:00,33.27,33.27,33.16,33.19,18400.0,25.5526,25.5526,25.4681,25.4912,18400.0
2006-04-17 10:40:00,33.21,33.23,33.08,33.08,24300.0,25.5065,25.5219,25.4067,25.4067,24300.0
2006-04-17 10:45:00,33.06,33.14,33.05,33.14,15900.0,25.3913,25.4528,25.3837,25.4528,15900.0
2006-04-17 10:50:00,33.17,33.17,33.09,33.17,12900.0,25.4758,25.4758,25.4144,25.4758,12900.0
2006-04-17 10:55:00,33.17,33.21,33.11,33.12,14200.0,25.4758,25.5065,25.4297,25.4374,14200.0
2006-04-17 11:00:00,33.14,33.16,33.13,33.13,10400.0,25.4528,25.4681,25.4451,25.4451,10400.0
2006-04-17 11:05:00,33.13,33.16,33.13,33.14,8500.0,25.4451,25.4681,25.4451,25.4528,8500.0
2006-04-17 11:10:00,33.14,33.2,33.14,33.2,15300.0,25.4528,25.4989,25.4528,25.4989,15300.0
2006-04-17 11:15:00,33.2,33.21,33.14,33.14,15000.0,25.4989,25.5065,25.4528,25.4528,15000.0
2006-04-17 11:20:00,33.14,33.14,33.04,33.06,20500.0,25.4528,25.4528,25.376,25.3913,20500.0
2006-04-17 11:25:00,33.05,33.12,33.05,33.11,35800.0,25.3837,25.4374,25.3837,25.4297,35800.0
2006-04-17 11:30:00,33.1,33.11,33.09,33.09,10800.0,25.4221,25.4297,25.4144,25.4144,10800.0
2006-04-17 11:35:00,33.09,33.11,33.09,33.09,9000.0,25.4144,25.4297,25.4144,25.4144,9000.0
2006-04-17 11:40:00,33.1,33.12,33.09,33.1,7500.0,25.4221,25.4374,25.4144,25.4221,7500.0
2006-04-17 11:45:00,33.1,33.11,33.09,33.1,7200.0,25.4221,25.4297,25.4144,25.4221,7200.0
2006-04-17 11:50:00,33.09,33.11,33.09,33.11,12000.0,25.4144,25.4297,25.4144,25.4297,12000.0
2006-04-17 11:55:00,33.11,33.11,33.09,33.11,24100.0,25.4297,25.4297,25.4144,25.4297,24100.0
2006-04-17 12:00:00,33.1,33.13,33.08,33.08,27000.0,25.4221,25.4451,25.4067,25.4067,27000.0
2006-04-17 12:05:00,33.09,33.12,33.04,33.09,33800.0,25.4144,25.4374,25.376,25.4144,33800.0
2006-04-17 12:10:00,33.08,33.1,33.06,33.08,16900.0,25.4067,25.4221,25.3913,25.4067,16900.0
2006-04-17 12:15:00,33.08,33.14,33.08,33.12,44000.0,25.4067,25.4528,25.4067,25.4374,44000.0
2006-04-17 12:20:00,33.12,33.12,33.1,33.11,13900.0,25.4374,25.4374,25.4221,25.4297,13900.0
2006-04-17 12:25:00,33.11,33.15,33.11,33.13,18500.0,25.4297,25.4605,25.4297,25.4451,18500.0
2006-04-17 12:30:00,33.13,33.15,33.1,33.12,18200.0,25.4451,25.4605,25.4221,25.4374,18200.0
2006-04-17 12:35:00,33.12,33.12,33.07,33.07,21100.0,25.4374,25.4374,25.399,25.399,21100.0
2006-04-17 12:40:00,33.07,33.08,33.04,33.06,34300.0,25.399,25.4067,25.376,25.3913,34300.0
2006-04-17 12:45:00,33.05,33.1,33.03,33.09,21300.0,25.3837,25.4221,25.3683,25.4144,21300.0
2006-04-17 12:50:00,33.09,33.09,33.02,33.04,17700.0,25.4144,25.4144,25.3606,25.376,17700.0
2006-04-17 12:55:00,33.04,33.04,33.01,33.03,12300.0,25.376,25.376,25.3529,25.3683,12300.0
2006-04-17 13:00:00,33.02,33.03,32.93,32.95,62200.0,25.3606,25.3683,25.2915,25.3069,62200.0
2006-04-17 13:05:00,32.95,33.01,32.95,33.01,59300.0,25.3069,25.3529,25.3069,25.3529,59300.0
2006-04-17 13:10:00,33.0,33.0,32.95,33.0,12800.0,25.3453,25.3453,25.3069,25.3453,12800.0
2006-04-17 13:15:00,33.0,33.0,32.9,32.9,16200.0,25.3453,25.3453,25.2685,25.2685,16200.0
2006-04-17 13:20:00,32.9,32.92,32.79,32.9,21300.0,25.2685,25.2838,25.184,25.2685,21300.0
2006-04-17 13:25:00,32.89,32.97,32.89,32.94,17200.0,25.2608,25.3222,25.2608,25.2992,17200.0
2006-04-17 13:30:00,32.94,33.02,32.94,33.01,15600.0,25.2992,25.3606,25.2992,25.3529,15600.0
2006-04-17 13:35:00,33.03,33.05,32.97,32.98,24500.0,25.3683,25.3837,25.3222,25.3299,24500.0
2006-04-17 13:40:00,32.98,33.02,32.93,32.94,29200.0,25.3299,25.3606,25.2915,25.2992,29200.0
2006-04-17 13:45:00,32.94,32.95,32.9,32.9,2400.0,25.2992,25.3069,25.2685,25.2685,2400.0
2006-04-17 13:50:00,32.9,32.91,32.8,32.87,22000.0,25.2685,25.2761,25.1916,25.2454,22000.0
2006-04-17 13:55:00,32.85,32.94,32.85,32.91,15100.0,25.23,25.2992,25.23,25.2761,15100.0
2006-04-17 14:00:00,32.91,32.92,32.87,32.87,15500.0,25.2761,25.2838,25.2454,25.2454,15500.0
2006-04-17 14:05:00,32.87,32.94,32.87,32.93,25800.0,25.2454,25.2992,25.2454,25.2915,25800.0
2006-04-17 14:10:00,32.91,32.91,32.83,32.86,9100.0,25.2761,25.2761,25.2147,25.2377,9100.0
2006-04-17 14:15:00,32.85,32.85,32.81,32.82,5900.0,25.23,25.23,25.1993,25.207,5900.0
2006-04-17 14:20:00,32.83,32.83,32.81,32.81,7900.0,25.2147,25.2147,25.1993,25.1993,7900.0
2006-04-17 14:25:00,32.81,32.86,32.81,32.86,9700.0,25.1993,25.2377,25.1993,25.2377,9700.0
2006-04-17 14:30:00,32.86,32.9,32.85,32.9,8600.0,25.2377,25.2685,25.23,25.2685,8600.0
2006-04-17 14:35:00,32.88,32.91,32.88,32.91,16400.0,25.2531,25.2761,25.2531,25.2761,16400.0
2006-04-17 14:40:00,32.9,32.94,32.9,32.93,23600.0,25.2685,25.2992,25.2685,25.2915,23600.0
2006-04-17 14:45:00,32.92,32.94,32.91,32.92,15900.0,25.2838,25.2992,25.2761,25.2838,15900.0
2006-04-17 14:50:00,32.9,32.9,32.87,32.88,12200.0,25.2685,25.2685,25.2454,25.2531,12200.0
2006-04-17 14:55:00,32.88,32.89,32.84,32.84,6200.0,25.2531,25.2608,25.2224,25.2224,6200.0
2006-04-17 15:00:00,32.85,32.9,32.84,32.89,7600.0,25.23,25.2685,25.2224,25.2608,7600.0
2006-04-17 15:05:00,32.9,32.9,32.87,32.87,8100.0,25.2685,25.2685,25.2454,25.2454,8100.0
2006-04-17 15:10:00,32.86,32.96,32.86,32.95,28800.0,25.2377,25.3145,25.2377,25.3069,28800.0
2006-04-17 15:15:00,32.95,33.01,32.94,32.98,52800.0,25.3069,25.3529,25.2992,25.3299,52800.0
2006-04-17 15:20:00,32.98,33.01,32.97,33.01,34600.0,25.3299,25.3529,25.3222,25.3529,34600.0
2006-04-17 15:25:00,33.01,33.06,33.0,33.04,17300.0,25.3529,25.3913,25.3453,25.376,17300.0
2006-04-17 15:30:00,33.04,33.11,33.03,33.11,39700.0,25.376,25.4297,25.3683,25.4297,39700.0
2006-04-17 15:35:00,33.1,33.18,33.1,33.13,37800.0,25.4221,25.4835,25.4221,25.4451,37800.0
2006-04-17 15:40:00,33.2,33.3,33.13,33.26,91000.0,25.4989,25.5757,25.4451,25.5449,91000.0
2006-04-17 15:45:00,33.26,33.39,33.04,33.35,71900.0,25.5449,25.6448,25.376,25.6141,71900.0
2006-04-17 15:50:00,33.35,33.51,33.34,33.46,106200.0,25.6141,25.737,25.6064,25.6986,106200.0
2006-04-17 15:55:00,33.47,33.5,33.32,33.32,78900.0,25.7062,25.7293,25.591,25.591,78900.0
2006-04-18 09:30:00,33.0,33.03,32.75,32.84,84800.0,25.3453,25.3683,25.1532,25.2224,84800.0
2006-04-18 09:35:00,32.84,32.84,32.74,32.82,54700.0,25.2224,25.2224,25.1456,25.207,54700.0
2006-04-18 09:40:00,32.89,32.9,32.67,32.75,44000.0,25.2608,25.2685,25.0918,25.1532,44000.0
2006-04-18 09:45:00,32.73,32.8,32.64,32.66,119500.0,25.1379,25.1916,25.0688,25.0841,119500.0
2006-04-18 09:50:00,32.66,32.81,32.64,32.66,65000.0,25.0841,25.1993,25.0688,25.0841,65000.0
2006-04-18 09:55:00,32.65,32.73,32.6,32.61,103100.0,25.0764,25.1379,25.038,25.0457,103100.0
2006-04-18 10:00:00,32.61,32.61,32.33,32.38,86300.0,25.0457,25.0457,24.8307,24.8691,86300.0
2006-04-18 10:05:00,32.39,32.39,32.27,32.3,93100.0,24.8768,24.8768,24.7846,24.8076,93100.0
2006-04-18 10:10:00,32.3,32.41,32.29,32.36,91300.0,24.8076,24.8921,24.7999,24.8537,91300.0
2006-04-18 10:15:00,32.38,32.58,32.35,32.58,63000.0,24.8691,25.0227,24.846,25.0227,63000.0
2006-04-18 10:20:00,32.57,32.58,32.47,32.47,101000.0,25.015,25.0227,24.9382,24.9382,101000.0
2006-04-18 10:25:00,32.47,32.53,32.47,32.53,148700.0,24.9382,24.9843,24.9382,24.9843,148700.0
2006-04-18 10:30:00,32.53,32.58,32.46,32.47,87300.0,24.9843,25.0227,24.9305,24.9382,87300.0
2006-04-18 10:35:00,32.47,32.47,32.4,32.47,49400.0,24.9382,24.9382,24.8844,24.9382,49400.0
2006-04-18 10:40:00,32.47,32.51,32.4,32.48,82100.0,24.9382,24.9689,24.8844,24.9459,82100.0
2006-04-18 10:45:00,32.48,32.5,32.24,32.28,114900.0,24.9459,24.9612,24.7615,24.7923,114900.0
2006-04-18 10:50:00,32.25,32.32,32.22,32.24,47700.0,24.7692,24.823,24.7462,24.7615,47700.0
2006-04-18 10:55:00,32.24,32.3,32.22,32.26,57200.0,24.7615,24.8076,24.7462,24.7769,57200.0
2006-04-18 11:00:00,32.27,32.31,32.23,32.24,45400.0,24.7846,24.8153,24.7539,24.7615,45400.0
2006-04-18 11:05:00,32.24,32.32,32.18,32.18,67900.0,24.7615,24.823,24.7155,24.7155,67900.0
2006-04-18 11:10:00,32.21,32.32,32.17,32.29,43200.0,24.7385,24.823,24.7078,24.7999,43200.0
2006-04-18 11:15:00,32.28,32.47,32.25,32.46,46400.0,24.7923,24.9382,24.7692,24.9305,46400.0
2006-04-18 11:20:00,32.46,32.65,32.45,32.47,76900.0,24.9305,25.0764,24.9228,24.9382,76900.0
2006-04-18 11:25:00,32.47,32.53,32.42,32.44,54800.0,24.9382,24.9843,24.8998,24.9152,54800.0
2006-04-18 11:30:00,32.43,32.43,32.37,32.38,42900.0,24.9075,24.9075,24.8614,24.8691,42900.0
2006-04-18 11:35:00,32.38,32.4,32.29,32.34,21100.0,24.8691,24.8844,24.7999,24.8383,21100.0
2006-04-18 11:40:00,32.35,32.41,32.35,32.36,27500.0,24.846,24.8921,24.846,24.8537,27500.0
2006-04-18 11:45:00,32.37,32.4,32.35,32.4,30700.0,24.8614,24.8844,24.846,24.8844,30700.0
2006-04-18 11:50:00,32.4,32.52,32.4,32.51,53100.0,24.8844,24.9766,24.8844,24.9689,53100.0
2006-04-18 11:55:00,32.5,32.53,32.45,32.5,46700.0,24.9612,24.9843,24.9228,24.9612,46700.0
2006-04-18 12:00:00,32.5,32.5,32.42,32.43,41400.0,24.9612,24.9612,24.8998,24.9075,41400.0
2006-04-18 12:05:00,32.42,32.47,32.32,32.44,42600.0,24.8998,24.9382,24.823,24.9152,42600.0
2006-04-18 12:10:00,32.43,32.45,32.41,32.44,45400.0,24.9075,24.9228,24.8921,24.9152,45400.0
2006-04-18 12:15:00,32.44,32.6,32.43,32.59,94800.0,24.9152,25.038,24.9075,25.0304,94800.0
2006-04-18 12:20:00,32.59,32.8,32.51,32.79,131400.0,25.0304,25.1916,24.9689,25.184,131400.0
2006-04-18 12:25:00,32.78,32.78,32.74,32.75,68800.0,25.1763,25.1763,25.1456,25.1532,68800.0
2006-04-18 12:30:00,32.75,32.8,32.75,32.75,39800.0,25.1532,25.1916,25.1532,25.1532,39800.0
2006-04-18 12:35:00,32.75,32.77,32.74,32.75,40100.0,25.1532,25.1686,25.1456,25.1532,40100.0
2006-04-18 12:40:00,32.75,32.76,32.72,32.75,15000.0,25.1532,25.1609,25.1302,25.1532,15000.0
2006-04-18 12:45:00,32.74,32.75,32.6,32.6,38200.0,25.1456,25.1532,25.038,25.038,38200.0
2006-04-18 12:50:00,32.61,32.67,32.6,32.64,22200.0,25.0457,25.0918,25.038,25.0688,22200.0
2006-04-18 12:55:00,32.63,32.73,32.63,32.73,28500.0,25.0611,25.1379,25.0611,25.1379,28500.0
2006-04-18 13:00:00,32.73,32.79,32.69,32.73,50800.0,25.1379,25.184,25.1072,25.1379,50800.0
2006-04-18 13:05:00,32.73,32.74,32.72,32.73,23800.0,25.1379,25.1456,25.1302,25.1379,23800.0
2006-04-18 13:10:00,32.72,32.72,32.66,32.69,21500.0,25.1302,25.1302,25.0841,25.1072,21500.0
2006-04-18 13:15:00,32.68,32.68,32.51,32.51,26900.0,25.0995,25.0995,24.9689,24.9689,26900.0
2006-04-18 13:20:00,32.53,32.54,32.46,32.5,34100.0,24.9843,24.992,24.9305,24.9612,34100.0
2006-04-18 13:25:00,32.5,32.55,32.49,32.49,19100.0,24.9612,24.9996,24.9536,24.9536,19100.0
2006-04-18 13:30:00,32.49,32.53,32.46,32.49,24600.0,24.9536,24.9843,24.9305,24.9536,24600.0
2006-04-18 13:35:00,32.49,32.49,32.45,32.49,17200.0,24.9536,24.9536,24.9228,24.9536,17200.0
2006-04-18 13:40:00,32.49,32.5,32.3,32.38,47500.0,24.9536,24.9612,24.8076,24.8691,47500.0
2006-04-18 13:45:00,32.38,32.4,32.27,32.32,35100.0,24.8691,24.8844,24.7846,24.823,35100.0
2006-04-18 13:50:00,32.34,32.37,32.32,32.34,23000.0,24.8383,24.8614,24.823,24.8383,23000.0
2006-04-18 13:55:00,32.33,32.38,32.3,32.36,31500.0,24.8307,24.8691,24.8076,24.8537,31500.0
2006-04-18 14:00:00,32.36,32.91,32.35,32.86,207800.0,24.8537,25.2761,24.846,25.2377,207800.0
2006-04-18 14:05:00,32.91,33.3,32.84,33.3,128500.0,25.2761,25.5757,25.2224,25.5757,128500.0
2006-04-18 14:10:00,33.3,33.6,33.3,33.5,201600.0,25.5757,25.8061,25.5757,25.7293,201600.0
2006-04-18 14:15:00,33.5,33.53,33.36,33.39,134000.0,25.7293,25.7523,25.6217,25.6448,134000.0
2006-04-18 14:20:00,33.37,33.38,33.28,33.3,68100.0,25.6294,25.6371,25.5603,25.5757,68100.0
2006-04-18 14:25:00,33.3,33.4,33.29,33.29,94600.0,25.5757,25.6525,25.568,25.568,94600.0
2006-04-18 14:30:00,33.27,33.57,33.25,33.43,93600.0,25.5526,25.783,25.5373,25.6755,93600.0
2006-04-18 14:35:00,33.43,33.59,33.42,33.51,97500.0,25.6755,25.7984,25.6678,25.737,97500.0
2006-04-18 14:40:00,33.51,33.61,33.47,33.55,94200.0,25.737,25.8138,25.7062,25.7677,94200.0
2006-04-18 14:45:00,33.56,33.65,33.5,33.6,140300.0,25.7754,25.8445,25.7293,25.8061,140300.0
2006-04-18 14:50:00,33.6,33.7,33.53,33.69,90200.0,25.8061,25.8829,25.7523,25.8752,90200.0
2006-04-18 14:55:00,33.71,33.76,33.54,33.59,103500.0,25.8906,25.929,25.76,25.7984,103500.0
2006-04-18 15:00:00,33.61,33.71,33.59,33.7,58200.0,25.8138,25.8906,25.7984,25.8829,58200.0
2006-04-18 15:05:00,33.67,33.7,33.65,33.69,45000.0,25.8598,25.8829,25.8445,25.8752,45000.0
2006-04-18 15:10:00,33.68,33.83,33.67,33.8,36600.0,25.8675,25.9827,25.8598,25.9597,36600.0
2006-04-18 15:15:00,33.8,33.95,33.72,33.95,90200.0,25.9597,26.0749,25.8982,26.0749,90200.0
2006-04-18 15:20:00,33.92,34.19,33.92,34.04,108100.0,26.0518,26.2592,26.0518,26.144,108100.0
2006-04-18 15:25:00,34.01,34.22,33.96,34.22,72800.0,26.121,26.2823,26.0826,26.2823,72800.0
2006-04-18 15:30:00,34.19,34.43,34.19,34.39,143100.0,26.2592,26.4435,26.2592,26.4128,143100.0
2006-04-18 15:35:00,34.39,34.41,34.29,34.3,89500.0,26.4128,26.4282,26.336,26.3437,89500.0
2006-04-18 15:40:00,34.31,34.49,34.31,34.38,90100.0,26.3514,26.4896,26.3514,26.4051,90100.0
2006-04-18 15:45:00,34.4,34.41,34.37,34.37,80000.0,26.4205,26.4282,26.3975,26.3975,80000.0
2006-04-18 15:50:00,34.37,34.38,34.15,34.15,70000.0,26.3975,26.4051,26.2285,26.2285,70000.0
2006-04-18 15:55:00,34.15,34.16,34.08,34.12,55800.0,26.2285,26.2362,26.1747,26.2055,55800.0
2006-04-19 09:30:00,34.14,34.15,34.0,34.0,56800.0,26.2208,26.2285,26.1133,26.1133,56800.0
2006-04-19 09:35:00,34.01,34.05,33.81,34.05,46000.0,26.121,26.1517,25.9674,26.1517,46000.0
2006-04-19 09:40:00,34.03,34.05,33.82,33.84,101400.0,26.1363,26.1517,25.975,25.9904,101400.0
2006-04-19 09:45:00,33.84,33.86,33.5,33.54,62800.0,25.9904,26.0058,25.7293,25.76,62800.0
2006-04-19 09:50:00,33.53,33.82,33.53,33.77,97900.0,25.7523,25.975,25.7523,25.9366,97900.0
2006-04-19 09:55:00,33.77,33.82,33.7,33.7,52700.0,25.9366,25.975,25.8829,25.8829,52700.0
2006-04-19 10:00:00,33.71,33.72,33.7,33.7,31700.0,25.8906,25.8982,25.8829,25.8829,31700.0
2006-04-19 10:05:00,33.68,34.0,33.53,33.53,48400.0,25.8675,26.1133,25.7523,25.7523,48400.0
2006-04-19 10:10:00,33.55,33.55,33.39,33.39,64000.0,25.7677,25.7677,25.6448,25.6448,64000.0
2006-04-19 10:15:00,33.4,33.52,33.37,33.52,75500.0,25.6525,25.7446,25.6294,25.7446,75500.0
2006-04-19 10:20:00,33.55,33.64,33.53,33.64,35900.0,25.7677,25.8368,25.7523,25.8368,35900.0
2006-04-19 10:25:00,33.64,33.72,33.56,33.65,33700.0,25.8368,25.8982,25.7754,25.8445,33700.0
2006-04-19 10:30:00,33.64,33.71,33.48,33.5,70500.0,25.8368,25.8906,25.7139,25.7293,70500.0
2006-04-19 10:35:00,33.48,33.5,33.42,33.42,20100.0,25.7139,25.7293,25.6678,25.6678,20100.0
2006-04-19 10:40:00,33.41,33.51,33.4,33.45,41400.0,25.6601,25.737,25.6525,25.6909,41400.0
2006-04-19 10:45:00,33.44,33.51,33.4,33.43,23500.0,25.6832,25.737,25.6525,25.6755,23500.0
2006-04-19 10:50:00,33.41,33.43,33.37,33.37,13700.0,25.6601,25.6755,25.6294,25.6294,13700.0
2006-04-19 10:55:00,33.37,33.44,33.3,33.31,19600.0,25.6294,25.6832,25.5757,25.5833,19600.0
2006-04-19 11:00:00,33.31,33.5,33.28,33.49,23800.0,25.5833,25.7293,25.5603,25.7216,23800.0
2006-04-19 11:05:00,33.5,33.55,33.46,33.55,22800.0,25.7293,25.7677,25.6986,25.7677,22800.0
2006-04-19 11:10:00,33.55,33.55,33.4,33.42,21400.0,25.7677,25.7677,25.6525,25.6678,21400.0
2006-04-19 11:15:00,33.42,33.42,33.31,33.31,28800.0,25.6678,25.6678,25.5833,25.5833,28800.0
2006-04-19 11:20:00,33.31,33.49,33.31,33.46,30700.0,25.5833,25.7216,25.5833,25.6986,30700.0
2006-04-19 11:25:00,33.46,33.46,33.28,33.32,23300.0,25.6986,25.6986,25.5603,25.591,23300.0
2006-04-19 11:30:00,33.32,33.33,33.26,33.27,13300.0,25.591,25.5987,25.5449,25.5526,13300.0
2006-04-19 11:35:00,33.31,33.42,33.28,33.39,25900.0,25.5833,25.6678,25.5603,25.6448,25900.0
2006-04-19 11:40:00,33.36,33.44,33.36,33.4,18000.0,25.6217,25.6832,25.6217,25.6525,18000.0
2006-04-19 11:45:00,33.4,33.43,33.34,33.38,7600.0,25.6525,25.6755,25.6064,25.6371,7600.0
2006-04-19 11:50:00,33.38,33.39,33.34,33.36,5200.0,25.6371,25.6448,25.6064,25.6217,5200.0
2006-04-19 11:55:00,33.36,33.36,33.32,33.32,7300.0,25.6217,25.6217,25.591,25.591,7300.0
2006-04-19 12:00:00,33.33,33.33,33.25,33.28,7000.0,25.5987,25.5987,25.5373,25.5603,7000.0
2006-04-19 12:05:00,33.26,33.32,33.26,33.32,11200.0,25.5449,25.591,25.5449,25.591,11200.0
2006-04-19 12:10:00,33.32,33.42,33.32,33.41,11000.0,25.591,25.6678,25.591,25.6601,11000.0
2006-04-19 12:15:00,33.39,33.47,33.37,33.45,25100.0,25.6448,25.7062,25.6294,25.6909,25100.0
2006-04-19 12:20:00,33.44,33.46,33.44,33.45,8600.0,25.6832,25.6986,25.6832,25.6909,8600.0
2006-04-19 12:25:00,33.43,33.44,33.4,33.42,6600.0,25.6755,25.6832,25.6525,25.6678,6600.0
2006-04-19 12:30:00,33.43,33.44,33.41,33.41,4500.0,25.6755,25.6832,25.6601,25.6601,4500.0
2006-04-19 12:35:00,33.43,33.44,33.4,33.41,9100.0,25.6755,25.6832,25.6525,25.6601,9100.0
2006-04-19 12:40:00,33.41,33.42,33.3,33.3,23200.0,25.6601,25.6678,25.5757,25.5757,23200.0
2006-04-19 12:45:00,33.29,33.3,33.2,33.2,18500.0,25.568,25.5757,25.4989,25.4989,18500.0
2006-04-19 12:50:00,33.2,33.26,33.11,33.16,31300.0,25.4989,25.5449,25.4297,25.4681,31300.0
2006-04-19 12:55:00,33.15,33.16,33.09,33.14,22200.0,25.4605,25.4681,25.4144,25.4528,22200.0
2006-04-19 13:00:00,33.15,33.25,33.14,33.18,13000.0,25.4605,25.5373,25.4528,25.4835,13000.0
2006-04-19 13:05:00,33.15,33.16,33.07,33.09,22700.0,25.4605,25.4681,25.399,25.4144,22700.0
2006-04-19 13:10:00,33.13,33.14,33.05,33.07,21100.0,25.4451,25.4528,25.3837,25.399,21100.0
2006-04-19 13:15:00,33.15,33.2,33.08,33.08,26900.0,25.4605,25.4989,25.4067,25.4067,26900.0
2006-04-19 13:20:00,33.08,33.14,33.05,33.05,16200.0,25.4067,25.4528,25.3837,25.3837,16200.0
2006-04-19 13:25:00,33.06,33.12,33.05,33.12,27100.0,25.3913,25.4374,25.3837,25.4374,27100.0
2006-04-19 13:30:00,33.12,33.17,33.05,33.17,16900.0,25.4374,25.4758,25.3837,25.4758,16900.0
2006-04-19 13:35:00,33.18,33.18,33.08,33.08,23700.0,25.4835,25.4835,25.4067,25.4067,23700.0
2006-04-19 13:40:00,33.08,33.14,33.08,33.13,21400.0,25.4067,25.4528,25.4067,25.4451,21400.0
2006-04-19 13:45:00,33.14,33.18,33.14,33.16,13900.0,25.4528,25.4835,25.4528,25.4681,13900.0
2006-04-19 13:50:00,33.16,33.23,33.15,33.23,31500.0,25.4681,25.5219,25.4605,25.5219,31500.0
2006-04-19 13:55:00,33.22,33.23,33.16,33.22,15000.0,25.5142,25.5219,25.4681,25.5142,15000.0
2006-04-19 14:00:00,33.24,33.28,33.19,33.2,15000.0,25.5296,25.5603,25.4912,25.4989,15000.0
2006-04-19 14:05:00,33.17,33.19,33.07,33.09,28600.0,25.4758,25.4912,25.399,25.4144,28600.0
2006-04-19 14:10:00,33.09,33.11,33.03,33.07,29200.0,25.4144,25.4297,25.3683,25.399,29200.0
2006-04-19 14:15:00,33.07,33.16,33.07,33.15,17700.0,25.399,25.4681,25.399,25.4605,17700.0
2006-04-19 14:20:00,33.16,33.17,33.13,33.14,15100.0,25.4681,25.4758,25.4451,25.4528,15100.0
2006-04-19 14:25:00,33.14,33.3,33.14,33.27,33800.0,25.4528,25.5757,25.4528,25.5526,33800.0
2006-04-19 14:30:00,33.27,33.33,33.26,33.28,21000.0,25.5526,25.5987,25.5449,25.5603,21000.0
2006-04-19 14:35:00,33.28,33.29,33.21,33.26,19100.0,25.5603,25.568,25.5065,25.5449,19100.0
2006-04-19 14:40:00,33.28,33.38,33.26,33.36,23800.0,25.5603,25.6371,25.5449,25.6217,23800.0
2006-04-19 14:45:00,33.36,33.41,33.34,33.39,27500.0,25.6217,25.6601,25.6064,25.6448,27500.0
2006-04-19 14:50:00,33.39,33.44,33.39,33.39,16900.0,25.6448,25.6832,25.6448,25.6448,16900.0
2006-04-19 14:55:00,33.38,33.45,33.37,33.42,21600.0,25.6371,25.6909,25.6294,25.6678,21600.0
2006-04-19 15:00:00,33.42,33.46,33.38,33.38,47700.0,25.6678,25.6986,25.6371,25.6371,47700.0
2006-04-19 15:05:00,33.37,33.41,33.34,33.35,25900.0,25.6294,25.6601,25.6064,25.6141,25900.0
2006-04-19 15:10:00,33.36,33.41,33.36,33.39,9800.0,25.6217,25.6601,25.6217,25.6448,9800.0
2006-04-19 15:15:00,33.39,33.46,33.39,33.42,16700.0,25.6448,25.6986,25.6448,25.6678,16700.0
2006-04-19 15:20:00,33.42,33.42,33.39,33.39,11200.0,25.6678,25.6678,25.6448,25.6448,11200.0
2006-04-19 15:25:00,33.38,33.45,33.38,33.44,23100.0,25.6371,25.6909,25.6371,25.6832,23100.0
2006-04-19 15:30:00,33.45,33.47,33.41,33.47,31100.0,25.6909,25.7062,25.6601,25.7062,31100.0
2006-04-19 15:35:00,33.47,33.61,33.46,33.61,46200.0,25.7062,25.8138,25.6986,25.8138,46200.0
2006-04-19 15:40:00,33.61,33.62,33.57,33.62,65000.0,25.8138,25.8214,25.783,25.8214,65000.0
2006-04-19 15:45:00,33.62,33.62,33.55,33.55,48200.0,25.8214,25.8214,25.7677,25.7677,48200.0
2006-04-19 15:50:00,33.55,33.55,33.51,33.52,38700.0,25.7677,25.7677,25.737,25.7446,38700.0
2006-04-19 15:55:00,33.53,33.64,33.53,33.54,60900.0,25.7523,25.8368,25.7523,25.76,60900.0
2006-04-20 09:30:00,33.1,33.13,32.88,32.88,88400.0,25.4221,25.4451,25.2531,25.2531,88400.0
2006-04-20 09:35:00,32.8,32.89,32.8,32.8,52500.0,25.1916,25.2608,25.1916,25.1916,52500.0
2006-04-20 09:40:00,32.79,32.81,32.75,32.75,25600.0,25.184,25.1993,25.1532,25.1532,25600.0
2006-04-20 09:45:00,32.75,32.77,32.6,32.65,100100.0,25.1532,25.1686,25.038,25.0764,100100.0
2006-04-20 09:50:00,32.65,32.67,32.59,32.62,76300.0,25.0764,25.0918,25.0304,25.0534,76300.0
2006-04-20 09:55:00,32.63,32.68,32.6,32.66,37000.0,25.0611,25.0995,25.038,25.0841,37000.0
2006-04-20 10:00:00,32.67,32.75,32.65,32.73,120500.0,25.0918,25.1532,25.0764,25.1379,120500.0
2006-04-20 10:05:00,32.73,32.77,32.69,32.74,121900.0,25.1379,25.1686,25.1072,25.1456,121900.0
2006-04-20 10:10:00,32.74,32.77,32.66,32.76,59200.0,25.1456,25.1686,25.0841,25.1609,59200.0
2006-04-20 10:15:00,32.76,32.88,32.76,32.8,118800.0,25.1609,25.2531,25.1609,25.1916,118800.0
2006-04-20 10:20:00,32.79,32.85,32.78,32.81,76800.0,25.184,25.23,25.1763,25.1993,76800.0
2006-04-20 10:25:00,32.8,33.2,32.8,33.16,251000.0,25.1916,25.4989,25.1916,25.4681,251000.0
2006-04-20 10:30:00,33.16,33.2,33.03,33.19,68600.0,25.4681,25.4989,25.3683,25.4912,68600.0
2006-04-20 10:35:00,33.2,33.33,33.12,33.31,51400.0,25.4989,25.5987,25.4374,25.5833,51400.0
2006-04-20 10:40:00,33.29,33.31,33.2,33.23,15900.0,25.568,25.5833,25.4989,25.5219,15900.0
2006-04-20 10:45:00,33.24,33.25,33.16,33.16,65200.0,25.5296,25.5373,25.4681,25.4681,65200.0
2006-04-20 10:50:00,33.2,33.21,32.94,32.94,114100.0,25.4989,25.5065,25.2992,25.2992,114100.0
2006-04-20 10:55:00,32.92,33.06,32.9,33.05,32300.0,25.2838,25.3913,25.2685,25.3837,32300.0
2006-04-20 11:00:00,33.05,33.06,32.99,33.0,22900.0,25.3837,25.3913,25.3376,25.3453,22900.0
2006-04-20 11:05:00,33.0,33.01,32.97,33.0,53200.0,25.3453,25.3529,25.3222,25.3453,53200.0
2006-04-20 11:10:00,32.99,33.0,32.91,32.91,31500.0,25.3376,25.3453,25.2761,25.2761,31500.0
2006-04-20 11:15:00,32.91,32.94,32.87,32.89,56700.0,25.2761,25.2992,25.2454,25.2608,56700.0
2006-04-20 11:20:00,32.88,32.89,32.83,32.84,39000.0,25.2531,25.2608,25.2147,25.2224,39000.0
2006-04-20 11:25:00,32.85,32.9,32.84,32.9,20600.0,25.23,25.2685,25.2224,25.2685,20600.0
2006-04-20 11:30:00,32.9,32.95,32.85,32.95,112400.0,25.2685,25.3069,25.23,25.3069,112400.0
2006-04-20 11:35:00,32.92,32.93,32.88,32.89,104100.0,25.2838,25.2915,25.2531,25.2608,104100.0
2006-04-20 11:40:00,32.89,32.9,32.87,32.88,11700.0,25.2608,25.2685,25.2454,25.2531,11700.0
2006-04-20 11:45:00,32.88,32.95,32.85,32.92,48100.0,25.2531,25.3069,25.23,25.2838,48100.0
2006-04-20 11:50:00,32.92,32.92,32.88,32.9,53100.0,25.2838,25.2838,25.2531,25.2685,53100.0
2006-04-20 11:55:00,32.91,32.91,32.87,32.9,9700.0,25.2761,25.2761,25.2454,25.2685,9700.0
2006-04-20 12:00:00,32.9,32.91,32.85,32.89,14200.0,25.2685,25.2761,25.23,25.2608,14200.0
2006-04-20 12:05:00,32.85,32.9,32.85,32.89,106500.0,25.23,25.2685,25.23,25.2608,106500.0
2006-04-20 12:10:00,32.89,32.9,32.85,32.89,10200.0,25.2608,25.2685,25.23,25.2608,10200.0
2006-04-20 12:15:00,32.9,32.9,32.87,32.89,14600.0,25.2685,25.2685,25.2454,25.2608,14600.0
2006-04-20 12:20:00,32.86,32.9,32.86,32.88,9200.0,25.2377,25.2685,25.2377,25.2531,9200.0
2006-04-20 12:25:00,32.9,32.9,32.86,32.89,8600.0,25.2685,25.2685,25.2377,25.2608,8600.0
2006-04-20 12:30:00,32.89,32.9,32.85,32.88,12900.0,25.2608,25.2685,25.23,25.2531,12900.0
2006-04-20 12:35:00,32.88,32.89,32.87,32.89,6700.0,25.2531,25.2608,25.2454,25.2608,6700.0
2006-04-20 12:40:00,32.87,32.89,32.87,32.87,7800.0,25.2454,25.2608,25.2454,25.2454,7800.0
2006-04-20 12:45:00,32.86,32.89,32.84,32.89,44900.0,25.2377,25.2608,25.2224,25.2608,44900.0
2006-04-20 12:50:00,32.89,32.9,32.86,32.86,8000.0,25.2608,25.2685,25.2377,25.2377,8000.0
2006-04-20 12:55:00,32.87,32.93,32.86,32.91,15000.0,25.2454,25.2915,25.2377,25.2761,15000.0
2006-04-20 13:00:00,32.91,32.92,32.87,32.89,21800.0,25.2761,25.2838,25.2454,25.2608,21800.0
2006-04-20 13:05:00,32.87,32.9,32.86,32.88,16400.0,25.2454,25.2685,25.2377,25.2531,16400.0
2006-04-20 13:10:00,32.88,32.88,32.82,32.88,25500.0,25.2531,25.2531,25.207,25.2531,25500.0
2006-04-20 13:15:00,32.86,32.89,32.86,32.89,25900.0,25.2377,25.2608,25.2377,25.2608,25900.0
2006-04-20 13:20:00,32.88,32.88,32.85,32.85,10400.0,25.2531,25.2531,25.23,25.23,10400.0
2006-04-20 13:25:00,32.82,32.9,32.82,32.9,32300.0,25.207,25.2685,25.207,25.2685,32300.0
2006-04-20 13:30:00,32.9,32.93,32.87,32.93,15500.0,25.2685,25.2915,25.2454,25.2915,15500.0
2006-04-20 13:35:00,32.92,32.93,32.86,32.9,11800.0,25.2838,25.2915,25.2377,25.2685,11800.0
2006-04-20 13:40:00,32.9,32.91,32.84,32.84,13100.0,25.2685,25.2761,25.2224,25.2224,13100.0
2006-04-20 13:45:00,32.86,32.88,32.84,32.85,19800.0,25.2377,25.2531,25.2224,25.23,19800.0
2006-04-20 13:50:00,32.83,32.89,32.83,32.88,12900.0,25.2147,25.2608,25.2147,25.2531,12900.0
2006-04-20 13:55:00,32.9,32.91,32.84,32.85,27200.0,25.2685,25.2761,25.2224,25.23,27200.0
2006-04-20 14:00:00,32.85,32.91,32.85,32.9,108400.0,25.23,25.2761,25.23,25.2685,108400.0
2006-04-20 14:05:00,32.9,32.9,32.85,32.9,17600.0,25.2685,25.2685,25.23,25.2685,17600.0
2006-04-20 14:10:00,32.9,32.9,32.82,32.83,29100.0,25.2685,25.2685,25.207,25.2147,29100.0
2006-04-20 14:15:00,32.84,32.88,32.79,32.83,17800.0,25.2224,25.2531,25.184,25.2147,17800.0
2006-04-20 14:20:00,32.84,32.84,32.8,32.81,70300.0,25.2224,25.2224,25.1916,25.1993,70300.0
2006-04-20 14:25:00,32.81,32.9,32.81,32.89,12100.0,25.1993,25.2685,25.1993,25.2608,12100.0
2006-04-20 14:30:00,32.9,32.91,32.87,32.88,7600.0,25.2685,25.2761,25.2454,25.2531,7600.0
2006-04-20 14:35:00,32.87,32.91,32.85,32.89,53200.0,25.2454,25.2761,25.23,25.2608,53200.0
2006-04-20 14:40:00,32.89,32.91,32.88,32.9,61100.0,25.2608,25.2761,25.2531,25.2685,61100.0
2006-04-20 14:45:00,32.9,32.9,32.88,32.9,11400.0,25.2685,25.2685,25.2531,25.2685,11400.0
2006-04-20 14:50:00,32.9,32.9,32.88,32.88,13300.0,25.2685,25.2685,25.2531,25.2531,13300.0
2006-04-20 14:55:00,32.89,32.9,32.88,32.89,28400.0,25.2608,25.2685,25.2531,25.2608,28400.0
2006-04-20 15:00:00,32.87,32.9,32.85,32.87,20700.0,25.2454,25.2685,25.23,25.2454,20700.0
2006-04-20 15:05:00,32.88,32.98,32.88,32.94,22200.0,25.2531,25.3299,25.2531,25.2992,22200.0
2006-04-20 15:10:00,32.94,32.94,32.87,32.88,24500.0,25.2992,25.2992,25.2454,25.2531,24500.0
2006-04-20 15:15:00,32.88,32.91,32.88,32.9,29700.0,25.2531,25.2761,25.2531,25.2685,29700.0
2006-04-20 15:20:00,32.9,32.9,32.87,32.89,28400.0,25.2685,25.2685,25.2454,25.2608,28400.0
2006-04-20 15:25:00,32.89,32.9,32.85,32.88,62000.0,25.2608,25.2685,25.23,25.2531,62000.0
2006-04-20 15:30:00,32.88,32.9,32.85,32.89,102200.0,25.2531,25.2685,25.23,25.2608,102200.0
2006-04-20 15:35:00,32.88,32.89,32.87,32.88,43700.0,25.2531,25.2608,25.2454,25.2531,43700.0
2006-04-20 15:40:00,32.89,32.96,32.88,32.95,48700.0,25.2608,25.3145,25.2531,25.3069,48700.0
2006-04-20 15:45:00,32.95,33.07,32.94,33.07,103300.0,25.3069,25.399,25.2992,25.399,103300.0
2006-04-20 15:50:00,33.07,33.16,33.03,33.15,94200.0,25.399,25.4681,25.3683,25.4605,94200.0
2006-04-20 15:55:00,33.16,33.18,33.14,33.15,98300.0,25.4681,25.4835,25.4528,25.4605,98300.0
2006-04-21 09:30:00,33.5,33.5,33.2,33.2,103800.0,25.7293,25.7293,25.4989,25.4989,103800.0
2006-04-21 09:35:00,33.2,33.22,33.05,33.12,17100.0,25.4989,25.5142,25.3837,25.4374,17100.0
2006-04-21 09:40:00,33.12,33.15,32.79,32.84,17900.0,25.4374,25.4605,25.184,25.2224,17900.0
2006-04-21 09:45:00,32.85,32.86,32.75,32.78,28600.0,25.23,25.2377,25.1532,25.1763,28600.0
2006-04-21 09:50:00,32.79,32.83,32.79,32.82,18700.0,25.184,25.2147,25.184,25.207,18700.0
2006-04-21 09:55:00,32.81,33.0,32.81,32.88,20500.0,25.1993,25.3453,25.1993,25.2531,20500.0
2006-04-21 10:00:00,32.89,32.97,32.81,32.95,34400.0,25.2608,25.3222,25.1993,25.3069,34400.0
2006-04-21 10:05:00,32.95,33.03,32.81,32.84,96100.0,25.3069,25.3683,25.1993,25.2224,96100.0
2006-04-21 10:10:00,32.82,32.91,32.75,32.75,91300.0,25.207,25.2761,25.1532,25.1532,91300.0
2006-04-21 10:15:00,32.75,32.78,32.7,32.71,41600.0,25.1532,25.1763,25.1148,25.1225,41600.0
2006-04-21 10:20:00,32.71,32.71,32.63,32.71,49000.0,25.1225,25.1225,25.0611,25.1225,49000.0
2006-04-21 10:25:00,32.71,32.72,32.62,32.64,32100.0,25.1225,25.1302,25.0534,25.0688,32100.0
2006-04-21 10:30:00,32.63,32.71,32.63,32.68,44700.0,25.0611,25.1225,25.0611,25.0995,44700.0
2006-04-21 10:35:00,32.66,32.74,32.64,32.71,28100.0,25.0841,25.1456,25.0688,25.1225,28100.0
2006-04-21 10:40:00,32.69,32.72,32.67,32.7,20000.0,25.1072,25.1302,25.0918,25.1148,20000.0
2006-04-21 10:45:00,32.7,32.76,32.69,32.75,14000.0,25.1148,25.1609,25.1072,25.1532,14000.0
2006-04-21 10:50:00,32.73,32.82,32.73,32.81,20600.0,25.1379,25.207,25.1379,25.1993,20600.0
2006-04-21 10:55:00,32.81,32.82,32.73,32.74,21000.0,25.1993,25.207,25.1379,25.1456,21000.0
2006-04-21 11:00:00,32.74,32.8,32.74,32.76,23100.0,25.1456,25.1916,25.1456,25.1609,23100.0
2006-04-21 11:05:00,32.77,32.8,32.75,32.79,13600.0,25.1686,25.1916,25.1532,25.184,13600.0
2006-04-21 11:10:00,32.78,32.78,32.71,32.76,25800.0,25.1763,25.1763,25.1225,25.1609,25800.0
2006-04-21 11:15:00,32.78,32.78,32.69,32.7,25100.0,25.1763,25.1763,25.1072,25.1148,25100.0
2006-04-21 11:20:00,32.7,32.75,32.69,32.72,17100.0,25.1148,25.1532,25.1072,25.1302,17100.0
2006-04-21 11:25:00,32.74,32.75,32.71,32.71,15800.0,25.1456,25.1532,25.1225,25.1225,15800.0
2006-04-21 11:30:00,32.71,32.71,32.65,32.66,27100.0,25.1225,25.1225,25.0764,25.0841,27100.0
2006-04-21 11:35:00,32.66,32.68,32.63,32.66,15600.0,25.0841,25.0995,25.0611,25.0841,15600.0
2006-04-21 11:40:00,32.67,32.67,32.63,32.64,12700.0,25.0918,25.0918,25.0611,25.0688,12700.0
2006-04-21 11:45:00,32.63,32.64,32.59,32.6,46500.0,25.0611,25.0688,25.0304,25.038,46500.0
2006-04-21 11:50:00,32.6,32.62,32.59,32.59,9800.0,25.038,25.0534,25.0304,25.0304,9800.0
2006-04-21 11:55:00,32.59,32.64,32.58,32.58,8700.0,25.0304,25.0688,25.0227,25.0227,8700.0
2006-04-21 12:00:00,32.58,32.62,32.55,32.55,31100.0,25.0227,25.0534,24.9996,24.9996,31100.0
2006-04-21 12:05:00,32.55,32.56,32.54,32.55,33300.0,24.9996,25.0073,24.992,24.9996,33300.0
2006-04-21 12:10:00,32.56,32.56,32.51,32.53,40100.0,25.0073,25.0073,24.9689,24.9843,40100.0
2006-04-21 12:15:00,32.53,32.61,32.51,32.56,37000.0,24.9843,25.0457,24.9689,25.0073,37000.0
2006-04-21 12:20:00,32.56,32.65,32.55,32.65,17300.0,25.0073,25.0764,24.9996,25.0764,17300.0
2006-04-21 12:25:00,32.65,32.65,32.59,32.59,24300.0,25.0764,25.0764,25.0304,25.0304,24300.0
2006-04-21 12:30:00,32.57,32.61,32.56,32.6,20800.0,25.015,25.0457,25.0073,25.038,20800.0
2006-04-21 12:35:00,32.6,32.62,32.6,32.61,15300.0,25.038,25.0534,25.038,25.0457,15300.0
2006-04-21 12:40:00,32.62,32.62,32.54,32.55,14300.0,25.0534,25.0534,24.992,24.9996,14300.0
2006-04-21 12:45:00,32.55,32.59,32.55,32.56,9200.0,24.9996,25.0304,24.9996,25.0073,9200.0
2006-04-21 12:50:00,32.57,32.57,32.54,32.55,16500.0,25.015,25.015,24.992,24.9996,16500.0
2006-04-21 12:55:00,32.55,32.58,32.54,32.56,21300.0,24.9996,25.0227,24.992,25.0073,21300.0
2006-04-21 13:00:00,32.56,32.6,32.55,32.59,6800.0,25.0073,25.038,24.9996,25.0304,6800.0
2006-04-21 13:05:00,32.58,32.59,32.58,32.59,9000.0,25.0227,25.0304,25.0227,25.0304,9000.0
2006-04-21 13:10:00,32.59,32.59,32.57,32.59,2200.0,25.0304,25.0304,25.015,25.0304,2200.0
2006-04-21 13:15:00,32.58,32.58,32.57,32.57,13500.0,25.0227,25.0227,25.015,25.015,13500.0
2006-04-21 13:20:00,32.57,32.57,32.55,32.55,14400.0,25.015,25.015,24.9996,24.9996,14400.0
2006-04-21 13:25:00,32.56,32.56,32.53,32.54,10900.0,25.0073,25.0073,24.9843,24.992,10900.0
2006-04-21 13:30:00,32.52,32.53,32.51,32.52,28900.0,24.9766,24.9843,24.9689,24.9766,28900.0
2006-04-21 13:35:00,32.52,32.52,32.48,32.52,58200.0,24.9766,24.9766,24.9459,24.9766,58200.0
2006-04-21 13:40:00,32.52,32.55,32.5,32.51,272600.0,24.9766,24.9996,24.9612,24.9689,272600.0
2006-04-21 13:45:00,32.51,32.54,32.5,32.54,6600.0,24.9689,24.992,24.9612,24.992,6600.0
2006-04-21 13:50:00,32.54,32.55,32.54,32.55,13300.0,24.992,24.9996,24.992,24.9996,13300.0
2006-04-21 13:55:00,32.55,32.55,32.46,32.47,29400.0,24.9996,24.9996,24.9305,24.9382,29400.0
2006-04-21 14:00:00,32.47,32.47,32.43,32.43,43600.0,24.9382,24.9382,24.9075,24.9075,43600.0
2006-04-21 14:05:00,32.43,32.45,32.4,32.41,20300.0,24.9075,24.9228,24.8844,24.8921,20300.0
2006-04-21 14:10:00,32.4,32.43,32.38,32.39,38600.0,24.8844,24.9075,24.8691,24.8768,38600.0
2006-04-21 14:15:00,32.4,32.42,32.37,32.38,28100.0,24.8844,24.8998,24.8614,24.8691,28100.0
2006-04-21 14:20:00,32.38,32.42,32.36,32.42,27500.0,24.8691,24.8998,24.8537,24.8998,27500.0
2006-04-21 14:25:00,32.42,32.42,32.34,32.34,21600.0,24.8998,24.8998,24.8383,24.8383,21600.0
2006-04-21 14:30:00,32.35,32.35,32.27,32.28,29100.0,24.846,24.846,24.7846,24.7923,29100.0
2006-04-21 14:35:00,32.28,32.3,32.23,32.3,37800.0,24.7923,24.8076,24.7539,24.8076,37800.0
2006-04-21 14:40:00,32.3,32.31,32.27,32.27,25300.0,24.8076,24.8153,24.7846,24.7846,25300.0
2006-04-21 14:45:00,32.26,32.29,32.22,32.24,24900.0,24.7769,24.7999,24.7462,24.7615,24900.0
2006-04-21 14:50:00,32.25,32.34,32.25,32.31,15600.0,24.7692,24.8383,24.7692,24.8153,15600.0
2006-04-21 14:55:00,32.31,32.36,32.3,32.31,16800.0,24.8153,24.8537,24.8076,24.8153,16800.0
2006-04-21 15:00:00,32.31,32.31,32.23,32.28,28300.0,24.8153,24.8153,24.7539,24.7923,28300.0
2006-04-21 15:05:00,32.28,32.35,32.27,32.32,28400.0,24.7923,24.846,24.7846,24.823,28400.0
2006-04-21 15:10:00,32.33,32.34,32.28,32.3,20500.0,24.8307,24.8383,24.7923,24.8076,20500.0
2006-04-21 15:15:00,32.3,32.3,32.25,32.27,15800.0,24.8076,24.8076,24.7692,24.7846,15800.0
2006-04-21 15:20:00,32.28,32.34,32.28,32.34,15900.0,24.7923,24.8383,24.7923,24.8383,15900.0
2006-04-21 15:25:00,32.34,32.34,32.29,32.33,63900.0,24.8383,24.8383,24.7999,24.8307,63900.0
2006-04-21 15:30:00,32.33,32.35,32.31,32.31,20400.0,24.8307,24.846,24.8153,24.8153,20400.0
2006-04-21 15:35:00,32.3,32.36,32.3,32.32,35900.0,24.8076,24.8537,24.8076,24.823,35900.0
2006-04-21 15:40:00,32.33,32.41,32.33,32.38,67900.0,24.8307,24.8921,24.8307,24.8691,67900.0
2006-04-21 15:45:00,32.38,32.38,32.34,32.38,47600.0,24.8691,24.8691,24.8383,24.8691,47600.0
2006-04-21 15:50:00,32.38,32.39,32.3,32.31,57100.0,24.8691,24.8768,24.8076,24.8153,57100.0
2006-04-21 15:55:00,32.3,32.41,32.27,32.38,89200.0,24.8076,24.8921,24.7846,24.8691,89200.0
2006-04-24 09:30:00,32.19,32.2,32.07,32.08,72000.0,24.7231,24.7308,24.631,24.6387,72000.0
2006-04-24 09:35:00,32.07,32.15,32.03,32.14,66300.0,24.631,24.6924,24.6003,24.6847,66300.0
2006-04-24 09:40:00,32.15,32.21,32.07,32.07,44400.0,24.6924,24.7385,24.631,24.631,44400.0
2006-04-24 09:45:00,32.06,32.13,32.06,32.11,59700.0,24.6233,24.6771,24.6233,24.6617,59700.0
2006-04-24 09:50:00,32.11,32.2,32.1,32.16,97800.0,24.6617,24.7308,24.654,24.7001,97800.0
2006-04-24 09:55:00,32.16,32.23,32.07,32.11,59600.0,24.7001,24.7539,24.631,24.6617,59600.0
2006-04-24 10:00:00,32.12,32.16,32.07,32.13,37800.0,24.6694,24.7001,24.631,24.6771,37800.0
2006-04-24 10:05:00,32.13,32.13,32.06,32.06,37500.0,24.6771,24.6771,24.6233,24.6233,37500.0
2006-04-24 10:10:00,32.06,32.06,31.98,32.04,85500.0,24.6233,24.6233,24.5619,24.6079,85500.0
2006-04-24 10:15:00,32.04,32.05,32.0,32.03,24500.0,24.6079,24.6156,24.5772,24.6003,24500.0
2006-04-24 10:20:00,32.04,32.12,32.0,32.0,35600.0,24.6079,24.6694,24.5772,24.5772,35600.0
2006-04-24 10:25:00,32.0,32.01,31.9,31.98,210500.0,24.5772,24.5849,24.5004,24.5619,210500.0
2006-04-24 10:30:00,32.0,32.02,31.96,32.0,58000.0,24.5772,24.5926,24.5465,24.5772,58000.0
2006-04-24 10:35:00,32.0,32.03,31.91,32.0,84000.0,24.5772,24.6003,24.5081,24.5772,84000.0
2006-04-24 10:40:00,32.0,32.0,31.98,32.0,40900.0,24.5772,24.5772,24.5619,24.5772,40900.0
2006-04-24 10:45:00,32.0,32.01,31.93,32.0,63600.0,24.5772,24.5849,24.5235,24.5772,63600.0
2006-04-24 10:50:00,31.99,32.0,31.93,31.93,16900.0,24.5695,24.5772,24.5235,24.5235,16900.0
2006-04-24 10:55:00,31.93,31.93,31.87,31.87,14500.0,24.5235,24.5235,24.4774,24.4774,14500.0
2006-04-24 11:00:00,31.88,31.89,31.86,31.89,15100.0,24.4851,24.4927,24.4697,24.4927,15100.0
2006-04-24 11:05:00,31.89,31.9,31.85,31.86,12700.0,24.4927,24.5004,24.462,24.4697,12700.0
2006-04-24 11:10:00,31.85,31.85,31.8,31.82,21600.0,24.462,24.462,24.4236,24.439,21600.0
2006-04-24 11:15:00,31.83,31.86,31.83,31.85,13100.0,24.4466,24.4697,24.4466,24.462,13100.0
2006-04-24 11:20:00,31.83,31.83,31.75,31.75,67600.0,24.4466,24.4466,24.3852,24.3852,67600.0
2006-04-24 11:25:00,31.75,31.8,31.75,31.79,17300.0,24.3852,24.4236,24.3852,24.4159,17300.0
2006-04-24 11:30:00,31.78,31.8,31.7,31.72,20700.0,24.4082,24.4236,24.3468,24.3622,20700.0
2006-04-24 11:35:00,31.71,31.75,31.71,31.75,18700.0,24.3545,24.3852,24.3545,24.3852,18700.0
2006-04-24 11:40:00,31.73,31.8,31.73,31.8,19600.0,24.3698,24.4236,24.3698,24.4236,19600.0
2006-04-24 11:45:00,31.8,31.8,31.73,31.78,23500.0,24.4236,24.4236,24.3698,24.4082,23500.0
2006-04-24 11:50:00,31.79,31.79,31.76,31.77,24800.0,24.4159,24.4159,24.3929,24.4006,24800.0
2006-04-24 11:55:00,31.76,31.77,31.75,31.76,15100.0,24.3929,24.4006,24.3852,24.3929,15100.0
2006-04-24 12:00:00,31.77,31.77,31.73,31.77,35900.0,24.4006,24.4006,24.3698,24.4006,35900.0
2006-04-24 12:05:00,31.77,31.77,31.75,31.75,29800.0,24.4006,24.4006,24.3852,24.3852,29800.0
2006-04-24 12:10:00,31.75,31.75,31.73,31.74,5800.0,24.3852,24.3852,24.3698,24.3775,5800.0
2006-04-24 12:15:00,31.74,31.75,31.73,31.74,13700.0,24.3775,24.3852,24.3698,24.3775,13700.0
2006-04-24 12:20:00,31.74,31.74,31.69,31.69,22900.0,24.3775,24.3775,24.3391,24.3391,22900.0
2006-04-24 12:25:00,31.68,31.69,31.67,31.68,20500.0,24.3314,24.3391,24.3238,24.3314,20500.0
2006-04-24 12:30:00,31.68,31.68,31.67,31.68,112200.0,24.3314,24.3314,24.3238,24.3314,112200.0
2006-04-24 12:35:00,31.68,31.68,31.65,31.67,19300.0,24.3314,24.3314,24.3084,24.3238,19300.0
2006-04-24 12:40:00,31.67,31.68,31.66,31.68,28600.0,24.3238,24.3314,24.3161,24.3314,28600.0
2006-04-24 12:45:00,31.68,31.69,31.66,31.69,25600.0,24.3314,24.3391,24.3161,24.3391,25600.0
2006-04-24 12:50:00,31.69,31.7,31.68,31.69,17400.0,24.3391,24.3468,24.3314,24.3391,17400.0
2006-04-24 12:55:00,31.7,31.75,31.69,31.73,34500.0,24.3468,24.3852,24.3391,24.3698,34500.0
2006-04-24 13:00:00,31.73,31.73,31.63,31.64,128200.0,24.3698,24.3698,24.293,24.3007,128200.0
2006-04-24 13:05:00,31.64,31.69,31.64,31.68,28400.0,24.3007,24.3391,24.3007,24.3314,28400.0
2006-04-24 13:10:00,31.69,31.7,31.65,31.65,23300.0,24.3391,24.3468,24.3084,24.3084,23300.0
2006-04-24 13:15:00,31.66,31.68,31.65,31.66,11600.0,24.3161,24.3314,24.3084,24.3161,11600.0
2006-04-24 13:20:00,31.68,31.7,31.68,31.69,16400.0,24.3314,24.3468,24.3314,24.3391,16400.0
2006-04-24 13:25:00,31.69,31.7,31.68,31.69,10600.0,24.3391,24.3468,24.3314,24.3391,10600.0
2006-04-24 13:30:00,31.69,31.72,31.62,31.67,16400.0,24.3391,24.3622,24.2854,24.3238,16400.0
2006-04-24 13:35:00,31.66,31.68,31.66,31.67,9200.0,24.3161,24.3314,24.3161,24.3238,9200.0
2006-04-24 13:40:00,31.68,31.69,31.68,31.68,4500.0,24.3314,24.3391,24.3314,24.3314,4500.0
2006-04-24 13:45:00,31.69,31.7,31.69,31.7,10200.0,24.3391,24.3468,24.3391,24.3468,10200.0
2006-04-24 13:50:00,31.7,31.7,31.68,31.7,12200.0,24.3468,24.3468,24.3314,24.3468,12200.0
2006-04-24 13:55:00,31.69,31.7,31.67,31.67,11500.0,24.3391,24.3468,24.3238,24.3238,11500.0
2006-04-24 14:00:00,31.67,31.73,31.63,31.66,114000.0,24.3238,24.3698,24.293,24.3161,114000.0
2006-04-24 14:05:00,31.66,31.68,31.64,31.67,20700.0,24.3161,24.3314,24.3007,24.3238,20700.0
2006-04-24 14:10:00,31.67,31.67,31.61,31.63,45700.0,24.3238,24.3238,24.2777,24.293,45700.0
2006-04-24 14:15:00,31.63,31.65,31.63,31.65,26400.0,24.293,24.3084,24.293,24.3084,26400.0
2006-04-24 14:20:00,31.65,31.65,31.61,31.61,21000.0,24.3084,24.3084,24.2777,24.2777,21000.0
2006-04-24 14:25:00,31.61,31.65,31.6,31.61,10600.0,24.2777,24.3084,24.27,24.2777,10600.0
2006-04-24 14:30:00,31.61,31.62,31.6,31.6,21500.0,24.2777,24.2854,24.27,24.27,21500.0
2006-04-24 14:35:00,31.59,31.61,31.56,31.61,20500.0,24.2623,24.2777,24.2393,24.2777,20500.0
2006-04-24 14:40:00,31.62,31.62,31.59,31.6,19800.0,24.2854,24.2854,24.2623,24.27,19800.0
2006-04-24 14:45:00,31.6,31.62,31.59,31.62,10800.0,24.27,24.2854,24.2623,24.2854,10800.0
2006-04-24 14:50:00,31.61,31.67,31.61,31.65,14700.0,24.2777,24.3238,24.2777,24.3084,14700.0
2006-04-24 14:55:00,31.66,31.66,31.59,31.59,23300.0,24.3161,24.3161,24.2623,24.2623,23300.0
2006-04-24 15:00:00,31.6,31.67,31.59,31.67,24800.0,24.27,24.3238,24.2623,24.3238,24800.0
2006-04-24 15:05:00,31.66,31.68,31.65,31.67,26300.0,24.3161,24.3314,24.3084,24.3238,26300.0
2006-04-24 15:10:00,31.67,31.68,31.66,31.67,40300.0,24.3238,24.3314,24.3161,24.3238,40300.0
2006-04-24 15:15:00,31.66,31.69,31.66,31.68,30200.0,24.3161,24.3391,24.3161,24.3314,30200.0
2006-04-24 15:20:00,31.68,31.69,31.67,31.67,24600.0,24.3314,24.3391,24.3238,24.3238,24600.0
2006-04-24 15:25:00,31.67,31.68,31.6,31.63,25400.0,24.3238,24.3314,24.27,24.293,25400.0
2006-04-24 15:30:00,31.62,31.65,31.62,31.64,50000.0,24.2854,24.3084,24.2854,24.3007,50000.0
2006-04-24 15:35:00,31.64,31.65,31.64,31.64,42000.0,24.3007,24.3084,24.3007,24.3007,42000.0
2006-04-24 15:40:00,31.65,31.65,31.64,31.65,36000.0,24.3084,24.3084,24.3007,24.3084,36000.0
2006-04-24 15:45:00,31.64,31.65,31.64,31.65,61700.0,24.3007,24.3084,24.3007,24.3084,61700.0
2006-04-24 15:50:00,31.65,31.65,31.64,31.65,82100.0,24.3084,24.3084,24.3007,24.3084,82100.0
2006-04-24 15:55:00,31.66,31.69,31.64,31.68,145200.0,24.3161,24.3391,24.3007,24.3314,145200.0
2006-04-25 09:30:00,31.65,31.68,31.58,31.62,34700.0,24.3084,24.3314,24.2546,24.2854,34700.0
2006-04-25 09:35:00,31.58,31.6,31.33,31.43,55800.0,24.2546,24.27,24.0626,24.1394,55800.0
2006-04-25 09:40:00,31.43,31.6,31.38,31.38,47600.0,24.1394,24.27,24.101,24.101,47600.0
2006-04-25 09:45:00,31.39,31.55,31.39,31.46,119900.0,24.1087,24.2316,24.1087,24.1625,119900.0
2006-04-25 09:50:00,31.44,31.49,31.38,31.49,52700.0,24.1471,24.1855,24.101,24.1855,52700.0
2006-04-25 09:55:00,31.49,31.67,31.44,31.65,92200.0,24.1855,24.3238,24.1471,24.3084,92200.0
2006-04-25 10:00:00,31.66,31.74,31.39,31.56,145900.0,24.3161,24.3775,24.1087,24.2393,145900.0
2006-04-25 10:05:00,31.54,31.62,31.51,31.55,78300.0,24.2239,24.2854,24.2009,24.2316,78300.0
2006-04-25 10:10:00,31.54,31.66,31.5,31.66,96000.0,24.2239,24.3161,24.1932,24.3161,96000.0
2006-04-25 10:15:00,31.66,31.69,31.5,31.51,71800.0,24.3161,24.3391,24.1932,24.2009,71800.0
2006-04-25 10:20:00,31.51,31.54,31.45,31.45,75100.0,24.2009,24.2239,24.1548,24.1548,75100.0
2006-04-25 10:25:00,31.45,31.45,31.17,31.2,60300.0,24.1548,24.1548,23.9397,23.9628,60300.0
2006-04-25 10:30:00,31.25,31.35,31.25,31.35,46800.0,24.0012,24.078,24.0012,24.078,46800.0
2006-04-25 10:35:00,31.4,31.4,31.28,31.28,39600.0,24.1164,24.1164,24.0242,24.0242,39600.0
2006-04-25 10:40:00,31.28,31.28,31.23,31.25,52700.0,24.0242,24.0242,23.9858,24.0012,52700.0
2006-04-25 10:45:00,31.23,31.35,31.23,31.35,65000.0,23.9858,24.078,23.9858,24.078,65000.0
2006-04-25 10:50:00,31.35,31.35,31.21,31.26,55000.0,24.078,24.078,23.9705,24.0089,55000.0
2006-04-25 10:55:00,31.28,31.35,31.26,31.3,55300.0,24.0242,24.078,24.0089,24.0396,55300.0
2006-04-25 11:00:00,31.35,31.36,31.21,31.24,173900.0,24.078,24.0857,23.9705,23.9935,173900.0
2006-04-25 11:05:00,31.23,31.24,31.15,31.16,38400.0,23.9858,23.9935,23.9244,23.9321,38400.0
2006-04-25 11:10:00,31.17,31.23,31.14,31.19,57000.0,23.9397,23.9858,23.9167,23.9551,57000.0
2006-04-25 11:15:00,31.2,31.29,31.18,31.27,56700.0,23.9628,24.0319,23.9474,24.0165,56700.0
2006-04-25 11:20:00,31.27,31.3,31.26,31.26,24500.0,24.0165,24.0396,24.0089,24.0089,24500.0
2006-04-25 11:25:00,31.26,31.32,31.25,31.32,30000.0,24.0089,24.055,24.0012,24.055,30000.0
2006-04-25 11:30:00,31.32,31.35,31.32,31.35,129200.0,24.055,24.078,24.055,24.078,129200.0
2006-04-25 11:35:00,31.34,31.36,31.26,31.26,40900.0,24.0703,24.0857,24.0089,24.0089,40900.0
2006-04-25 11:40:00,31.25,31.26,31.16,31.16,24000.0,24.0012,24.0089,23.9321,23.9321,24000.0
2006-04-25 11:45:00,31.16,31.17,31.08,31.08,28300.0,23.9321,23.9397,23.8706,23.8706,28300.0
2006-04-25 11:50:00,31.08,31.09,31.02,31.08,38700.0,23.8706,23.8783,23.8245,23.8706,38700.0
2006-04-25 11:55:00,31.09,31.1,31.06,31.06,15800.0,23.8783,23.886,23.8553,23.8553,15800.0
2006-04-25 12:00:00,31.06,31.09,31.03,31.09,83800.0,23.8553,23.8783,23.8322,23.8783,83800.0
2006-04-25 12:05:00,31.08,31.09,31.06,31.08,16200.0,23.8706,23.8783,23.8553,23.8706,16200.0
2006-04-25 12:10:00,31.07,31.09,31.06,31.08,9200.0,23.8629,23.8783,23.8553,23.8706,9200.0
2006-04-25 12:15:00,31.08,31.09,31.06,31.06,19100.0,23.8706,23.8783,23.8553,23.8553,19100.0
2006-04-25 12:20:00,31.07,31.07,31.0,31.02,43700.0,23.8629,23.8629,23.8092,23.8245,43700.0
2006-04-25 12:25:00,31.02,31.08,31.02,31.04,25000.0,23.8245,23.8706,23.8245,23.8399,25000.0
2006-04-25 12:30:00,31.04,31.06,31.03,31.05,32100.0,23.8399,23.8553,23.8322,23.8476,32100.0
2006-04-25 12:35:00,31.03,31.06,31.03,31.05,15100.0,23.8322,23.8553,23.8322,23.8476,15100.0
2006-04-25 12:40:00,31.05,31.08,31.05,31.07,34500.0,23.8476,23.8706,23.8476,23.8629,34500.0
2006-04-25 12:45:00,31.05,31.11,31.05,31.1,28300.0,23.8476,23.8937,23.8476,23.886,28300.0
2006-04-25 12:50:00,31.11,31.11,31.09,31.11,29200.0,23.8937,23.8937,23.8783,23.8937,29200.0
2006-04-25 12:55:00,31.11,31.12,31.01,31.01,39200.0,23.8937,23.9013,23.8169,23.8169,39200.0
2006-04-25 13:00:00,31.02,31.03,30.84,30.91,124300.0,23.8245,23.8322,23.6863,23.7401,124300.0
2006-04-25 13:05:00,30.91,31.01,30.91,30.93,20700.0,23.7401,23.8169,23.7401,23.7554,20700.0
2006-04-25 13:10:00,30.91,30.91,30.84,30.86,28700.0,23.7401,23.7401,23.6863,23.7017,28700.0
2006-04-25 13:15:00,30.87,30.93,30.87,30.89,34100.0,23.7093,23.7554,23.7093,23.7247,34100.0
2006-04-25 13:20:00,30.89,30.91,30.87,30.89,14000.0,23.7247,23.7401,23.7093,23.7247,14000.0
2006-04-25 13:25:00,30.89,30.89,30.75,30.81,75400.0,23.7247,23.7247,23.6172,23.6633,75400.0
2006-04-25 13:30:00,30.81,30.84,30.8,30.84,8300.0,23.6633,23.6863,23.6556,23.6863,8300.0
2006-04-25 13:35:00,30.85,30.89,30.8,30.88,16400.0,23.694,23.7247,23.6556,23.717,16400.0
2006-04-25 13:40:00,30.88,30.88,30.8,30.81,11600.0,23.717,23.717,23.6556,23.6633,11600.0
2006-04-25 13:45:00,30.81,30.83,30.75,30.83,28600.0,23.6633,23.6786,23.6172,23.6786,28600.0
2006-04-25 13:50:00,30.83,30.88,30.83,30.85,24600.0,23.6786,23.717,23.6786,23.694,24600.0
2006-04-25 13:55:00,30.84,30.89,30.83,30.89,11400.0,23.6863,23.7247,23.6786,23.7247,11400.0
2006-04-25 14:00:00,30.89,30.93,30.85,30.85,21400.0,23.7247,23.7554,23.694,23.694,21400.0
2006-04-25 14:05:00,30.85,30.92,30.84,30.91,10300.0,23.694,23.7477,23.6863,23.7401,10300.0
2006-04-25 14:10:00,30.92,30.96,30.92,30.94,8000.0,23.7477,23.7785,23.7477,23.7631,8000.0
2006-04-25 14:15:00,30.94,30.95,30.91,30.93,24400.0,23.7631,23.7708,23.7401,23.7554,24400.0
2006-04-25 14:20:00,30.92,30.98,30.92,30.98,29100.0,23.7477,23.7938,23.7477,23.7938,29100.0
2006-04-25 14:25:00,30.98,31.01,30.95,30.95,22400.0,23.7938,23.8169,23.7708,23.7708,22400.0
2006-04-25 14:30:00,30.94,30.98,30.91,30.97,21300.0,23.7631,23.7938,23.7401,23.7861,21300.0
2006-04-25 14:35:00,30.97,31.01,30.95,30.95,41000.0,23.7861,23.8169,23.7708,23.7708,41000.0
2006-04-25 14:40:00,30.95,31.01,30.94,30.96,29800.0,23.7708,23.8169,23.7631,23.7785,29800.0
2006-04-25 14:45:00,30.96,31.01,30.94,30.95,25100.0,23.7785,23.8169,23.7631,23.7708,25100.0
2006-04-25 14:50:00,30.94,30.94,30.86,30.87,14800.0,23.7631,23.7631,23.7017,23.7093,14800.0
2006-04-25 14:55:00,30.88,30.91,30.84,30.85,22300.0,23.717,23.7401,23.6863,23.694,22300.0
2006-04-25 15:00:00,30.85,30.9,30.82,30.88,48900.0,23.694,23.7324,23.6709,23.717,48900.0
2006-04-25 15:05:00,30.88,30.94,30.88,30.88,28700.0,23.717,23.7631,23.717,23.717,28700.0
2006-04-25 15:10:00,30.87,30.88,30.83,30.86,24900.0,23.7093,23.717,23.6786,23.7017,24900.0
2006-04-25 15:15:00,30.86,30.86,30.83,30.85,20300.0,23.7017,23.7017,23.6786,23.694,20300.0
2006-04-25 15:20:00,30.85,30.9,30.85,30.86,28200.0,23.694,23.7324,23.694,23.7017,28200.0
2006-04-25 15:25:00,30.87,30.91,30.86,30.9,31500.0,23.7093,23.7401,23.7017,23.7324,31500.0
2006-04-25 15:30:00,30.9,30.93,30.89,30.92,42900.0,23.7324,23.7554,23.7247,23.7477,42900.0
2006-04-25 15:35:00,30.92,30.93,30.87,30.9,33600.0,23.7477,23.7554,23.7093,23.7324,33600.0
2006-04-25 15:40:00,30.89,30.95,30.84,30.85,55000.0,23.7247,23.7708,23.6863,23.694,55000.0
2006-04-25 15:45:00,30.85,30.87,30.83,30.86,49400.0,23.694,23.7093,23.6786,23.7017,49400.0
2006-04-25 15:50:00,30.86,30.87,30.82,30.84,94400.0,23.7017,23.7093,23.6709,23.6863,94400.0
2006-04-25 15:55:00,30.83,30.88,30.83,30.87,128400.0,23.6786,23.717,23.6786,23.7093,128400.0
2006-04-26 09:30:00,30.95,31.07,30.95,31.04,41700.0,23.7708,23.8629,23.7708,23.8399,41700.0
2006-04-26 09:35:00,31.04,31.24,31.0,31.24,90700.0,23.8399,23.9935,23.8092,23.9935,90700.0
2006-04-26 09:40:00,31.24,31.28,31.19,31.23,68200.0,23.9935,24.0242,23.9551,23.9858,68200.0
2006-04-26 09:45:00,31.23,31.41,31.2,31.4,75400.0,23.9858,24.1241,23.9628,24.1164,75400.0
2006-04-26 09:50:00,31.42,31.55,31.41,31.45,64800.0,24.1318,24.2316,24.1241,24.1548,64800.0
2006-04-26 09:55:00,31.45,31.47,31.34,31.34,100600.0,24.1548,24.1702,24.0703,24.0703,100600.0
2006-04-26 10:00:00,31.34,31.69,31.31,31.65,171900.0,24.0703,24.3391,24.0473,24.3084,171900.0
2006-04-26 10:05:00,31.63,31.85,31.63,31.83,246400.0,24.293,24.462,24.293,24.4466,246400.0
2006-04-26 10:10:00,31.85,31.94,31.79,31.86,159100.0,24.462,24.5311,24.4159,24.4697,159100.0
2006-04-26 10:15:00,31.87,32.1,31.86,32.1,136600.0,24.4774,24.654,24.4697,24.654,136600.0
2006-04-26 10:20:00,32.1,32.17,32.01,32.12,115200.0,24.654,24.7078,24.5849,24.6694,115200.0
2006-04-26 10:25:00,32.14,32.16,32.04,32.06,166100.0,24.6847,24.7001,24.6079,24.6233,166100.0
2006-04-26 10:30:00,32.03,32.06,31.99,32.01,76600.0,24.6003,24.6233,24.5695,24.5849,76600.0
2006-04-26 10:35:00,32.03,32.04,31.9,31.9,79600.0,24.6003,24.6079,24.5004,24.5004,79600.0
2006-04-26 10:40:00,31.86,31.91,31.82,31.89,40500.0,24.4697,24.5081,24.439,24.4927,40500.0
2006-04-26 10:45:00,31.89,31.9,31.75,31.76,45200.0,24.4927,24.5004,24.3852,24.3929,45200.0
2006-04-26 10:50:00,31.76,31.88,31.76,31.83,35800.0,24.3929,24.4851,24.3929,24.4466,35800.0
2006-04-26 10:55:00,31.85,31.94,31.82,31.88,74600.0,24.462,24.5311,24.439,24.4851,74600.0
2006-04-26 11:00:00,31.88,31.92,31.86,31.9,47200.0,24.4851,24.5158,24.4697,24.5004,47200.0
2006-04-26 11:05:00,31.9,31.91,31.83,31.9,60500.0,24.5004,24.5081,24.4466,24.5004,60500.0
2006-04-26 11:10:00,31.88,31.89,31.79,31.86,59100.0,24.4851,24.4927,24.4159,24.4697,59100.0
2006-04-26 11:15:00,31.87,31.89,31.79,31.79,49100.0,24.4774,24.4927,24.4159,24.4159,49100.0
2006-04-26 11:20:00,31.8,31.8,31.73,31.73,49200.0,24.4236,24.4236,24.3698,24.3698,49200.0
2006-04-26 11:25:00,31.73,31.73,31.56,31.58,43300.0,24.3698,24.3698,24.2393,24.2546,43300.0
2006-04-26 11:30:00,31.58,31.6,31.5,31.6,52600.0,24.2546,24.27,24.1932,24.27,52600.0
2006-04-26 11:35:00,31.6,31.67,31.57,31.67,53900.0,24.27,24.3238,24.247,24.3238,53900.0
2006-04-26 11:40:00,31.68,31.71,31.63,31.69,32200.0,24.3314,24.3545,24.293,24.3391,32200.0
2006-04-26 11:45:00,31.69,31.73,31.69,31.7,26200.0,24.3391,24.3698,24.3391,24.3468,26200.0
2006-04-26 11:50:00,31.69,31.74,31.69,31.73,18000.0,24.3391,24.3775,24.3391,24.3698,18000.0
2006-04-26 11:55:00,31.73,31.79,31.73,31.75,44100.0,24.3698,24.4159,24.3698,24.3852,44100.0
2006-04-26 12:00:00,31.75,31.75,31.67,31.71,40400.0,24.3852,24.3852,24.3238,24.3545,40400.0
2006-04-26 12:05:00,31.7,31.75,31.66,31.68,41400.0,24.3468,24.3852,24.3161,24.3314,41400.0
2006-04-26 12:10:00,31.66,31.7,31.62,31.69,36400.0,24.3161,24.3468,24.2854,24.3391,36400.0
2006-04-26 12:15:00,31.68,31.68,31.61,31.64,22700.0,24.3314,24.3314,24.2777,24.3007,22700.0
2006-04-26 12:20:00,31.64,31.7,31.64,31.7,40200.0,24.3007,24.3468,24.3007,24.3468,40200.0
2006-04-26 12:25:00,31.7,31.71,31.67,31.67,54700.0,24.3468,24.3545,24.3238,24.3238,54700.0
2006-04-26 12:30:00,31.68,31.7,31.66,31.68,33500.0,24.3314,24.3468,24.3161,24.3314,33500.0
2006-04-26 12:35:00,31.69,31.69,31.67,31.68,19000.0,24.3391,24.3391,24.3238,24.3314,19000.0
2006-04-26 12:40:00,31.68,31.71,31.65,31.65,39200.0,24.3314,24.3545,24.3084,24.3084,39200.0
2006-04-26 12:45:00,31.66,31.67,31.61,31.64,36900.0,24.3161,24.3238,24.2777,24.3007,36900.0
2006-04-26 12:50:00,31.64,31.68,31.62,31.66,20200.0,24.3007,24.3314,24.2854,24.3161,20200.0
2006-04-26 12:55:00,31.65,31.68,31.63,31.65,14200.0,24.3084,24.3314,24.293,24.3084,14200.0
2006-04-26 13:00:00,31.65,31.66,31.63,31.64,12600.0,24.3084,24.3161,24.293,24.3007,12600.0
2006-04-26 13:05:00,31.63,31.67,31.62,31.66,21200.0,24.293,24.3238,24.2854,24.3161,21200.0
2006-04-26 13:10:00,31.67,31.74,31.65,31.72,13700.0,24.3238,24.3775,24.3084,24.3622,13700.0
2006-04-26 13:15:00,31.73,31.75,31.69,31.71,25100.0,24.3698,24.3852,24.3391,24.3545,25100.0
2006-04-26 13:20:00,31.72,31.72,31.67,31.72,12000.0,24.3622,24.3622,24.3238,24.3622,12000.0
2006-04-26 13:25:00,31.72,31.72,31.65,31.65,23400.0,24.3622,24.3622,24.3084,24.3084,23400.0
2006-04-26 13:30:00,31.65,31.75,31.65,31.73,31900.0,24.3084,24.3852,24.3084,24.3698,31900.0
2006-04-26 13:35:00,31.72,31.73,31.68,31.68,8300.0,24.3622,24.3698,24.3314,24.3314,8300.0
2006-04-26 13:40:00,31.69,31.7,31.66,31.69,10700.0,24.3391,24.3468,24.3161,24.3391,10700.0
2006-04-26 13:45:00,31.68,31.7,31.68,31.7,13800.0,24.3314,24.3468,24.3314,24.3468,13800.0
2006-04-26 13:50:00,31.7,31.71,31.67,31.69,38800.0,24.3468,24.3545,24.3238,24.3391,38800.0
2006-04-26 13:55:00,31.69,31.73,31.67,31.73,18600.0,24.3391,24.3698,24.3238,24.3698,18600.0
2006-04-26 14:00:00,31.74,31.74,31.65,31.65,19700.0,24.3775,24.3775,24.3084,24.3084,19700.0
2006-04-26 14:05:00,31.66,31.69,31.65,31.66,31300.0,24.3161,24.3391,24.3084,24.3161,31300.0
2006-04-26 14:10:00,31.67,31.69,31.63,31.63,41800.0,24.3238,24.3391,24.293,24.293,41800.0
2006-04-26 14:15:00,31.62,31.64,31.59,31.6,33400.0,24.2854,24.3007,24.2623,24.27,33400.0
2006-04-26 14:20:00,31.61,31.63,31.56,31.57,24400.0,24.2777,24.293,24.2393,24.247,24400.0
2006-04-26 14:25:00,31.57,31.62,31.56,31.62,15500.0,24.247,24.2854,24.2393,24.2854,15500.0
2006-04-26 14:30:00,31.63,31.67,31.63,31.65,17500.0,24.293,24.3238,24.293,24.3084,17500.0
2006-04-26 14:35:00,31.65,31.66,31.59,31.64,16300.0,24.3084,24.3161,24.2623,24.3007,16300.0
2006-04-26 14:40:00,31.64,31.65,31.6,31.6,9100.0,24.3007,24.3084,24.27,24.27,9100.0
2006-04-26 14:45:00,31.58,31.61,31.56,31.58,29300.0,24.2546,24.2777,24.2393,24.2546,29300.0
2006-04-26 14:50:00,31.56,31.59,31.53,31.58,14600.0,24.2393,24.2623,24.2162,24.2546,14600.0
2006-04-26 14:55:00,31.56,31.58,31.53,31.56,15900.0,24.2393,24.2546,24.2162,24.2393,15900.0
2006-04-26 15:00:00,31.55,31.57,31.5,31.52,34600.0,24.2316,24.247,24.1932,24.2086,34600.0
2006-04-26 15:05:00,31.51,31.55,31.5,31.51,31100.0,24.2009,24.2316,24.1932,24.2009,31100.0
2006-04-26 15:10:00,31.5,31.5,31.42,31.42,25600.0,24.1932,24.1932,24.1318,24.1318,25600.0
2006-04-26 15:15:00,31.43,31.43,31.33,31.35,40900.0,24.1394,24.1394,24.0626,24.078,40900.0
2006-04-26 15:20:00,31.35,31.37,31.32,31.37,42100.0,24.078,24.0934,24.055,24.0934,42100.0
2006-04-26 15:25:00,31.39,31.39,31.3,31.3,56200.0,24.1087,24.1087,24.0396,24.0396,56200.0
2006-04-26 15:30:00,31.3,31.33,31.27,31.33,58600.0,24.0396,24.0626,24.0165,24.0626,58600.0
2006-04-26 15:35:00,31.33,31.34,31.27,31.28,38900.0,24.0626,24.0703,24.0165,24.0242,38900.0
2006-04-26 15:40:00,31.29,31.32,31.25,31.31,56000.0,24.0319,24.055,24.0012,24.0473,56000.0
2006-04-26 15:45:00,31.27,31.32,31.27,31.32,58100.0,24.0165,24.055,24.0165,24.055,58100.0
2006-04-26 15:50:00,31.32,31.4,31.31,31.37,70500.0,24.055,24.1164,24.0473,24.0934,70500.0
2006-04-26 15:55:00,31.37,31.37,31.32,31.34,56100.0,24.0934,24.0934,24.055,24.0703,56100.0
2006-04-27 09:30:00,30.25,30.45,30.2,30.2,135000.0,23.2331,23.3868,23.1947,23.1947,135000.0
2006-04-27 09:35:00,30.25,30.27,30.04,30.04,64200.0,23.2331,23.2485,23.0719,23.0719,64200.0
2006-04-27 09:40:00,30.04,30.05,29.82,29.83,104000.0,23.0719,23.0795,22.9029,22.9106,104000.0
2006-04-27 09:45:00,29.83,30.09,29.81,30.06,115200.0,22.9106,23.1103,22.8952,23.0872,115200.0
2006-04-27 09:50:00,30.07,30.21,30.07,30.17,75100.0,23.0949,23.2024,23.0949,23.1717,75100.0
2006-04-27 09:55:00,30.19,30.43,30.18,30.4,82900.0,23.1871,23.3714,23.1794,23.3484,82900.0
2006-04-27 10:00:00,30.39,30.65,30.39,30.64,156700.0,23.3407,23.5404,23.3407,23.5327,156700.0
2006-04-27 10:05:00,30.64,30.69,30.56,30.65,131100.0,23.5327,23.5711,23.4712,23.5404,131100.0
2006-04-27 10:10:00,30.65,30.67,30.63,30.64,96900.0,23.5404,23.5557,23.525,23.5327,96900.0
2006-04-27 10:15:00,30.66,30.67,30.44,30.51,121200.0,23.548,23.5557,23.3791,23.4328,121200.0
2006-04-27 10:20:00,30.52,30.56,30.38,30.42,48600.0,23.4405,23.4712,23.333,23.3637,48600.0
2006-04-27 10:25:00,30.42,30.53,30.42,30.48,60700.0,23.3637,23.4482,23.3637,23.4098,60700.0
2006-04-27 10:30:00,30.47,30.5,30.42,30.42,165800.0,23.4021,23.4252,23.3637,23.3637,165800.0
2006-04-27 10:35:00,30.41,30.6,30.38,30.59,103700.0,23.356,23.502,23.333,23.4943,103700.0
2006-04-27 10:40:00,30.59,30.62,30.5,30.53,87600.0,23.4943,23.5173,23.4252,23.4482,87600.0
2006-04-27 10:45:00,30.54,30.54,30.44,30.46,50400.0,23.4559,23.4559,23.3791,23.3944,50400.0
2006-04-27 10:50:00,30.47,30.53,30.44,30.49,69400.0,23.4021,23.4482,23.3791,23.4175,69400.0
2006-04-27 10:55:00,30.49,30.5,30.43,30.44,69500.0,23.4175,23.4252,23.3714,23.3791,69500.0
2006-04-27 11:00:00,30.45,30.5,30.43,30.5,100600.0,23.3868,23.4252,23.3714,23.4252,100600.0
2006-04-27 11:05:00,30.48,30.55,30.42,30.51,36500.0,23.4098,23.4636,23.3637,23.4328,36500.0
2006-04-27 11:10:00,30.45,30.52,30.41,30.47,91400.0,23.3868,23.4405,23.356,23.4021,91400.0
2006-04-27 11:15:00,30.48,30.53,30.39,30.43,58900.0,23.4098,23.4482,23.3407,23.3714,58900.0
2006-04-27 11:20:00,30.42,30.55,30.41,30.55,62900.0,23.3637,23.4636,23.356,23.4636,62900.0
2006-04-27 11:25:00,30.53,30.55,30.49,30.49,52200.0,23.4482,23.4636,23.4175,23.4175,52200.0
2006-04-27 11:30:00,30.49,30.53,30.46,30.48,58100.0,23.4175,23.4482,23.3944,23.4098,58100.0
2006-04-27 11:35:00,30.47,30.5,30.44,30.46,51700.0,23.4021,23.4252,23.3791,23.3944,51700.0
2006-04-27 11:40:00,30.46,30.51,30.4,30.44,167900.0,23.3944,23.4328,23.3484,23.3791,167900.0
2006-04-27 11:45:00,30.44,30.46,30.42,30.46,87000.0,23.3791,23.3944,23.3637,23.3944,87000.0
2006-04-27 11:50:00,30.45,30.51,30.45,30.48,18800.0,23.3868,23.4328,23.3868,23.4098,18800.0
2006-04-27 11:55:00,30.5,30.53,30.47,30.5,70900.0,23.4252,23.4482,23.4021,23.4252,70900.0
2006-04-27 12:00:00,30.49,30.57,30.46,30.55,51600.0,23.4175,23.4789,23.3944,23.4636,51600.0
2006-04-27 12:05:00,30.55,30.64,30.55,30.59,87000.0,23.4636,23.5327,23.4636,23.4943,87000.0
2006-04-27 12:10:00,30.6,30.68,30.59,30.62,33700.0,23.502,23.5634,23.4943,23.5173,33700.0
2006-04-27 12:15:00,30.63,30.69,30.57,30.68,27600.0,23.525,23.5711,23.4789,23.5634,27600.0
2006-04-27 12:20:00,30.65,30.67,30.6,30.67,27500.0,23.5404,23.5557,23.502,23.5557,27500.0
2006-04-27 12:25:00,30.67,30.67,30.61,30.64,23400.0,23.5557,23.5557,23.5096,23.5327,23400.0
2006-04-27 12:30:00,30.64,30.66,30.51,30.56,38400.0,23.5327,23.548,23.4328,23.4712,38400.0
2006-04-27 12:35:00,30.53,30.54,30.5,30.5,31400.0,23.4482,23.4559,23.4252,23.4252,31400.0
2006-04-27 12:40:00,30.51,30.54,30.5,30.53,10800.0,23.4328,23.4559,23.4252,23.4482,10800.0
2006-04-27 12:45:00,30.53,30.54,30.52,30.53,11900.0,23.4482,23.4559,23.4405,23.4482,11900.0
2006-04-27 12:50:00,30.53,30.53,30.49,30.5,21000.0,23.4482,23.4482,23.4175,23.4252,21000.0
2006-04-27 12:55:00,30.5,30.5,30.44,30.5,23100.0,23.4252,23.4252,23.3791,23.4252,23100.0
2006-04-27 13:00:00,30.5,30.5,30.39,30.45,21000.0,23.4252,23.4252,23.3407,23.3868,21000.0
2006-04-27 13:05:00,30.43,30.44,30.36,30.39,34900.0,23.3714,23.3791,23.3176,23.3407,34900.0
2006-04-27 13:10:00,30.39,30.42,30.38,30.41,22000.0,23.3407,23.3637,23.333,23.356,22000.0
2006-04-27 13:15:00,30.43,30.43,30.4,30.4,12600.0,23.3714,23.3714,23.3484,23.3484,12600.0
2006-04-27 13:20:00,30.39,30.4,30.35,30.39,25300.0,23.3407,23.3484,23.31,23.3407,25300.0
2006-04-27 13:25:00,30.38,30.42,30.38,30.4,12600.0,23.333,23.3637,23.333,23.3484,12600.0
2006-04-27 13:30:00,30.39,30.39,30.29,30.32,36400.0,23.3407,23.3407,23.2639,23.2869,36400.0
2006-04-27 13:35:00,30.31,30.33,30.31,30.32,21300.0,23.2792,23.2946,23.2792,23.2869,21300.0
2006-04-27 13:40:00,30.31,30.39,30.3,30.38,21300.0,23.2792,23.3407,23.2716,23.333,21300.0
2006-04-27 13:45:00,30.38,30.42,30.36,30.36,16900.0,23.333,23.3637,23.3176,23.3176,16900.0
2006-04-27 13:50:00,30.37,30.44,30.37,30.4,17400.0,23.3253,23.3791,23.3253,23.3484,17400.0
2006-04-27 13:55:00,30.41,30.45,30.4,30.42,17200.0,23.356,23.3868,23.3484,23.3637,17200.0
2006-04-27 14:00:00,30.42,30.44,30.4,30.42,19000.0,23.3637,23.3791,23.3484,23.3637,19000.0
2006-04-27 14:05:00,30.41,30.42,30.38,30.39,88000.0,23.356,23.3637,23.333,23.3407,88000.0
2006-04-27 14:10:00,30.4,30.42,30.36,30.37,69300.0,23.3484,23.3637,23.3176,23.3253,69300.0
2006-04-27 14:15:00,30.36,30.37,30.27,30.3,48500.0,23.3176,23.3253,23.2485,23.2716,48500.0
2006-04-27 14:20:00,30.29,30.3,30.26,30.28,37500.0,23.2639,23.2716,23.2408,23.2562,37500.0
2006-04-27 14:25:00,30.27,30.34,30.27,30.34,33000.0,23.2485,23.3023,23.2485,23.3023,33000.0
2006-04-27 14:30:00,30.33,30.33,30.27,30.28,18800.0,23.2946,23.2946,23.2485,23.2562,18800.0
2006-04-27 14:35:00,30.28,30.43,30.28,30.43,54600.0,23.2562,23.3714,23.2562,23.3714,54600.0
2006-04-27 14:40:00,30.43,30.47,30.43,30.45,40700.0,23.3714,23.4021,23.3714,23.3868,40700.0
2006-04-27 14:45:00,30.47,30.5,30.45,30.5,74000.0,23.4021,23.4252,23.3868,23.4252,74000.0
2006-04-27 14:50:00,30.5,30.5,30.44,30.49,31800.0,23.4252,23.4252,23.3791,23.4175,31800.0
2006-04-27 14:55:00,30.47,30.48,30.45,30.47,15200.0,23.4021,23.4098,23.3868,23.4021,15200.0
2006-04-27 15:00:00,30.48,30.48,30.45,30.48,47200.0,23.4098,23.4098,23.3868,23.4098,47200.0
2006-04-27 15:05:00,30.47,30.51,30.47,30.5,82500.0,23.4021,23.4328,23.4021,23.4252,82500.0
2006-04-27 15:10:00,30.5,30.5,30.45,30.47,71700.0,23.4252,23.4252,23.3868,23.4021,71700.0
2006-04-27 15:15:00,30.46,30.5,30.45,30.47,30300.0,23.3944,23.4252,23.3868,23.4021,30300.0
2006-04-27 15:20:00,30.47,30.48,30.43,30.44,20900.0,23.4021,23.4098,23.3714,23.3791,20900.0
2006-04-27 15:25:00,30.43,30.44,30.36,30.39,49200.0,23.3714,23.3791,23.3176,23.3407,49200.0
2006-04-27 15:30:00,30.39,30.39,30.34,30.35,39500.0,23.3407,23.3407,23.3023,23.31,39500.0
2006-04-27 15:35:00,30.35,30.35,30.27,30.34,54800.0,23.31,23.31,23.2485,23.3023,54800.0
2006-04-27 15:40:00,30.34,30.35,30.32,30.34,36900.0,23.3023,23.31,23.2869,23.3023,36900.0
2006-04-27 15:45:00,30.34,30.43,30.33,30.42,38100.0,23.3023,23.3714,23.2946,23.3637,38100.0
2006-04-27 15:50:00,30.42,30.43,30.39,30.4,51700.0,23.3637,23.3714,23.3407,23.3484,51700.0
2006-04-27 15:55:00,30.4,30.41,30.38,30.4,70600.0,23.3484,23.356,23.333,23.3484,70600.0
2006-04-28 09:30:00,30.34,30.35,30.26,30.29,280900.0,23.3023,23.31,23.2408,23.2639,280900.0
2006-04-28 09:35:00,30.29,30.35,30.28,30.29,43800.0,23.2639,23.31,23.2562,23.2639,43800.0
2006-04-28 09:40:00,30.3,30.5,30.29,30.5,114900.0,23.2716,23.4252,23.2639,23.4252,114900.0
2006-04-28 09:45:00,30.5,30.58,30.5,30.53,39700.0,23.4252,23.4866,23.4252,23.4482,39700.0
2006-04-28 09:50:00,30.5,30.53,30.43,30.49,71000.0,23.4252,23.4482,23.3714,23.4175,71000.0
2006-04-28 09:55:00,30.49,30.49,30.4,30.43,32000.0,23.4175,23.4175,23.3484,23.3714,32000.0
2006-04-28 10:00:00,30.43,30.45,30.4,30.4,119800.0,23.3714,23.3868,23.3484,23.3484,119800.0
2006-04-28 10:05:00,30.4,30.58,30.4,30.52,58600.0,23.3484,23.4866,23.3484,23.4405,58600.0
2006-04-28 10:10:00,30.49,30.64,30.45,30.64,24700.0,23.4175,23.5327,23.3868,23.5327,24700.0
2006-04-28 10:15:00,30.64,30.75,30.63,30.64,38600.0,23.5327,23.6172,23.525,23.5327,38600.0
2006-04-28 10:20:00,30.65,30.71,30.64,30.68,86800.0,23.5404,23.5864,23.5327,23.5634,86800.0
2006-04-28 10:25:00,30.67,30.68,30.53,30.55,62900.0,23.5557,23.5634,23.4482,23.4636,62900.0
2006-04-28 10:30:00,30.54,30.56,30.43,30.44,48500.0,23.4559,23.4712,23.3714,23.3791,48500.0
2006-04-28 10:35:00,30.47,30.51,30.45,30.5,12200.0,23.4021,23.4328,23.3868,23.4252,12200.0
2006-04-28 10:40:00,30.51,30.55,30.4,30.4,23000.0,23.4328,23.4636,23.3484,23.3484,23000.0
2006-04-28 10:45:00,30.39,30.47,30.39,30.46,23400.0,23.3407,23.4021,23.3407,23.3944,23400.0
2006-04-28 10:50:00,30.47,30.49,30.35,30.37,138900.0,23.4021,23.4175,23.31,23.3253,138900.0
2006-04-28 10:55:00,30.37,30.41,30.33,30.34,22400.0,23.3253,23.356,23.2946,23.3023,22400.0
2006-04-28 11:00:00,30.33,30.34,30.22,30.3,29900.0,23.2946,23.3023,23.2101,23.2716,29900.0
2006-04-28 11:05:00,30.31,30.38,30.3,30.36,22000.0,23.2792,23.333,23.2716,23.3176,22000.0
2006-04-28 11:10:00,30.36,30.4,30.36,30.37,9100.0,23.3176,23.3484,23.3176,23.3253,9100.0
2006-04-28 11:15:00,30.37,30.41,30.34,30.37,17600.0,23.3253,23.356,23.3023,23.3253,17600.0
2006-04-28 11:20:00,30.37,30.37,30.3,30.32,7500.0,23.3253,23.3253,23.2716,23.2869,7500.0
2006-04-28 11:25:00,30.32,30.36,30.3,30.3,11200.0,23.2869,23.3176,23.2716,23.2716,11200.0
2006-04-28 11:30:00,30.3,30.3,30.26,30.3,28700.0,23.2716,23.2716,23.2408,23.2716,28700.0
2006-04-28 11:35:00,30.3,30.31,30.23,30.25,17300.0,23.2716,23.2792,23.2178,23.2331,17300.0
2006-04-28 11:40:00,30.24,30.24,30.2,30.21,19600.0,23.2255,23.2255,23.1947,23.2024,19600.0
2006-04-28 11:45:00,30.21,30.21,30.14,30.17,42500.0,23.2024,23.2024,23.1487,23.1717,42500.0
2006-04-28 11:50:00,30.15,30.17,30.15,30.16,20600.0,23.1563,23.1717,23.1563,23.164,20600.0
2006-04-28 11:55:00,30.17,30.17,30.16,30.17,14300.0,23.1717,23.1717,23.164,23.1717,14300.0
2006-04-28 12:00:00,30.17,30.19,30.15,30.15,23900.0,23.1717,23.1871,23.1563,23.1563,23900.0
2006-04-28 12:05:00,30.15,30.16,30.15,30.15,18400.0,23.1563,23.164,23.1563,23.1563,18400.0
2006-04-28 12:10:00,30.15,30.16,30.15,30.16,14800.0,23.1563,23.164,23.1563,23.164,14800.0
2006-04-28 12:15:00,30.15,30.18,30.15,30.17,9600.0,23.1563,23.1794,23.1563,23.1717,9600.0
2006-04-28 12:20:00,30.17,30.18,30.16,30.17,8600.0,23.1717,23.1794,23.164,23.1717,8600.0
2006-04-28 12:25:00,30.16,30.18,30.15,30.17,37400.0,23.164,23.1794,23.1563,23.1717,37400.0
2006-04-28 12:30:00,30.16,30.19,30.16,30.17,15400.0,23.164,23.1871,23.164,23.1717,15400.0
2006-04-28 12:35:00,30.17,30.18,30.15,30.16,11000.0,23.1717,23.1794,23.1563,23.164,11000.0
2006-04-28 12:40:00,30.16,30.16,30.14,30.15,32700.0,23.164,23.164,23.1487,23.1563,32700.0
2006-04-28 12:45:00,30.15,30.16,30.15,30.15,39400.0,23.1563,23.164,23.1563,23.1563,39400.0
2006-04-28 12:50:00,30.15,30.16,30.15,30.15,32400.0,23.1563,23.164,23.1563,23.1563,32400.0
2006-04-28 12:55:00,30.15,30.16,30.15,30.15,40700.0,23.1563,23.164,23.1563,23.1563,40700.0
2006-04-28 13:00:00,30.16,30.16,30.15,30.16,8800.0,23.164,23.164,23.1563,23.164,8800.0
2006-04-28 13:05:00,30.16,30.18,30.15,30.17,29300.0,23.164,23.1794,23.1563,23.1717,29300.0
2006-04-28 13:10:00,30.16,30.18,30.15,30.17,30000.0,23.164,23.1794,23.1563,23.1717,30000.0
2006-04-28 13:15:00,30.17,30.19,30.15,30.18,17600.0,23.1717,23.1871,23.1563,23.1794,17600.0
2006-04-28 13:20:00,30.19,30.2,30.18,30.2,32400.0,23.1871,23.1947,23.1794,23.1947,32400.0
2006-04-28 13:25:00,30.19,30.2,30.18,30.19,10200.0,23.1871,23.1947,23.1794,23.1871,10200.0
2006-04-28 13:30:00,30.19,30.19,30.15,30.18,43200.0,23.1871,23.1871,23.1563,23.1794,43200.0
2006-04-28 13:35:00,30.18,30.2,30.16,30.18,11000.0,23.1794,23.1947,23.164,23.1794,11000.0
2006-04-28 13:40:00,30.17,30.18,30.15,30.15,11400.0,23.1717,23.1794,23.1563,23.1563,11400.0
2006-04-28 13:45:00,30.15,30.2,30.15,30.19,40700.0,23.1563,23.1947,23.1563,23.1871,40700.0
2006-04-28 13:50:00,30.18,30.2,30.16,30.17,23800.0,23.1794,23.1947,23.164,23.1717,23800.0
2006-04-28 13:55:00,30.16,30.18,30.15,30.18,28400.0,23.164,23.1794,23.1563,23.1794,28400.0
2006-04-28 14:00:00,30.18,30.19,30.15,30.16,16200.0,23.1794,23.1871,23.1563,23.164,16200.0
2006-04-28 14:05:00,30.17,30.18,30.15,30.17,18400.0,23.1717,23.1794,23.1563,23.1717,18400.0
2006-04-28 14:10:00,30.17,30.17,30.15,30.16,57900.0,23.1717,23.1717,23.1563,23.164,57900.0
2006-04-28 14:15:00,30.16,30.17,30.15,30.15,19800.0,23.164,23.1717,23.1563,23.1563,19800.0
2006-04-28 14:20:00,30.15,30.16,30.15,30.15,44900.0,23.1563,23.164,23.1563,23.1563,44900.0
2006-04-28 14:25:00,30.15,30.16,30.14,30.14,27400.0,23.1563,23.164,23.1487,23.1487,27400.0
2006-04-28 14:30:00,30.14,30.14,30.06,30.08,33000.0,23.1487,23.1487,23.0872,23.1026,33000.0
2006-04-28 14:35:00,30.09,30.1,30.08,30.1,26100.0,23.1103,23.1179,23.1026,23.1179,26100.0
2006-04-28 14:40:00,30.09,30.11,30.06,30.08,33700.0,23.1103,23.1256,23.0872,23.1026,33700.0
2006-04-28 14:45:00,30.08,30.08,30.06,30.07,26200.0,23.1026,23.1026,23.0872,23.0949,26200.0
2006-04-28 14:50:00,30.06,30.07,30.05,30.05,19400.0,23.0872,23.0949,23.0795,23.0795,19400.0
2006-04-28 14:55:00,30.05,30.06,30.03,30.05,25700.0,23.0795,23.0872,23.0642,23.0795,25700.0
2006-04-28 15:00:00,30.05,30.05,30.02,30.03,25200.0,23.0795,23.0795,23.0565,23.0642,25200.0
2006-04-28 15:05:00,30.03,30.07,30.03,30.06,34700.0,23.0642,23.0949,23.0642,23.0872,34700.0
2006-04-28 15:10:00,30.07,30.09,30.06,30.09,28100.0,23.0949,23.1103,23.0872,23.1103,28100.0
2006-04-28 15:15:00,30.08,30.12,30.07,30.12,21900.0,23.1026,23.1333,23.0949,23.1333,21900.0
2006-04-28 15:20:00,30.12,30.15,30.1,30.12,30500.0,23.1333,23.1563,23.1179,23.1333,30500.0
2006-04-28 15:25:00,30.12,30.14,30.08,30.12,19700.0,23.1333,23.1487,23.1026,23.1333,19700.0
2006-04-28 15:30:00,30.11,30.16,30.11,30.16,23200.0,23.1256,23.164,23.1256,23.164,23200.0
2006-04-28 15:35:00,30.16,30.18,30.15,30.17,30800.0,23.164,23.1794,23.1563,23.1717,30800.0
2006-04-28 15:40:00,30.18,30.18,30.11,30.12,45400.0,23.1794,23.1794,23.1256,23.1333,45400.0
2006-04-28 15:45:00,30.13,30.13,30.05,30.07,79100.0,23.141,23.141,23.0795,23.0949,79100.0
2006-04-28 15:50:00,30.06,30.06,30.01,30.04,93600.0,23.0872,23.0872,23.0488,23.0719,93600.0
2006-04-28 15:55:00,30.04,30.04,30.02,30.02,150100.0,23.0719,23.0719,23.0565,23.0565,150100.0
2006-05-01 09:30:00,30.05,30.14,30.03,30.05,109000.0,23.0795,23.1487,23.0642,23.0795,109000.0
2006-05-01 09:35:00,30.05,30.05,29.86,29.99,65900.0,23.0795,23.0795,22.9336,23.0335,65900.0
2006-05-01 09:40:00,30.0,30.08,29.99,30.05,70000.0,23.0411,23.1026,23.0335,23.0795,70000.0
2006-05-01 09:45:00,30.04,30.1,30.01,30.07,115200.0,23.0719,23.1179,23.0488,23.0949,115200.0
2006-05-01 09:50:00,30.07,30.38,30.06,30.18,122400.0,23.0949,23.333,23.0872,23.1794,122400.0
2006-05-01 09:55:00,30.17,30.25,30.1,30.19,107500.0,23.1717,23.2331,23.1179,23.1871,107500.0
2006-05-01 10:00:00,30.18,30.18,30.04,30.13,86700.0,23.1794,23.1794,23.0719,23.141,86700.0
2006-05-01 10:05:00,30.15,30.17,30.03,30.13,154100.0,23.1563,23.1717,23.0642,23.141,154100.0
2006-05-01 10:10:00,30.15,30.15,30.08,30.09,55500.0,23.1563,23.1563,23.1026,23.1103,55500.0
2006-05-01 10:15:00,30.06,30.15,30.02,30.14,133400.0,23.0872,23.1563,23.0565,23.1487,133400.0
2006-05-01 10:20:00,30.14,30.14,30.09,30.14,17100.0,23.1487,23.1487,23.1103,23.1487,17100.0
2006-05-01 10:25:00,30.14,30.16,30.06,30.1,26300.0,23.1487,23.164,23.0872,23.1179,26300.0
2006-05-01 10:30:00,30.1,30.19,30.09,30.18,44200.0,23.1179,23.1871,23.1103,23.1794,44200.0
2006-05-01 10:35:00,30.18,30.2,30.16,30.18,40300.0,23.1794,23.1947,23.164,23.1794,40300.0
2006-05-01 10:40:00,30.18,30.22,30.15,30.18,38300.0,23.1794,23.2101,23.1563,23.1794,38300.0
2006-05-01 10:45:00,30.18,30.22,30.16,30.22,33300.0,23.1794,23.2101,23.164,23.2101,33300.0
2006-05-01 10:50:00,30.22,30.23,30.18,30.21,39700.0,23.2101,23.2178,23.1794,23.2024,39700.0
2006-05-01 10:55:00,30.21,30.22,30.2,30.21,33400.0,23.2024,23.2101,23.1947,23.2024,33400.0
2006-05-01 11:00:00,30.21,30.23,30.2,30.22,51500.0,23.2024,23.2178,23.1947,23.2101,51500.0
2006-05-01 11:05:00,30.23,30.24,30.2,30.21,33000.0,23.2178,23.2255,23.1947,23.2024,33000.0
2006-05-01 11:10:00,30.21,30.22,30.18,30.19,36900.0,23.2024,23.2101,23.1794,23.1871,36900.0
2006-05-01 11:15:00,30.19,30.23,30.19,30.21,25400.0,23.1871,23.2178,23.1871,23.2024,25400.0
2006-05-01 11:20:00,30.2,30.22,30.18,30.2,29500.0,23.1947,23.2101,23.1794,23.1947,29500.0
2006-05-01 11:25:00,30.2,30.24,30.19,30.23,25300.0,23.1947,23.2255,23.1871,23.2178,25300.0
2006-05-01 11:30:00,30.23,30.25,30.22,30.25,49800.0,23.2178,23.2331,23.2101,23.2331,49800.0
2006-05-01 11:35:00,30.24,30.28,30.23,30.24,242600.0,23.2255,23.2562,23.2178,23.2255,242600.0
2006-05-01 11:40:00,30.24,30.25,30.2,30.21,22900.0,23.2255,23.2331,23.1947,23.2024,22900.0
2006-05-01 11:45:00,30.21,30.25,30.2,30.22,26500.0,23.2024,23.2331,23.1947,23.2101,26500.0
2006-05-01 11:50:00,30.21,30.28,30.21,30.26,33100.0,23.2024,23.2562,23.2024,23.2408,33100.0
2006-05-01 11:55:00,30.24,30.26,30.22,30.26,34300.0,23.2255,23.2408,23.2101,23.2408,34300.0
2006-05-01 12:00:00,30.26,30.28,30.23,30.27,27300.0,23.2408,23.2562,23.2178,23.2485,27300.0
2006-05-01 12:05:00,30.25,30.25,30.21,30.23,56200.0,23.2331,23.2331,23.2024,23.2178,56200.0
2006-05-01 12:10:00,30.22,30.25,30.21,30.24,32500.0,23.2101,23.2331,23.2024,23.2255,32500.0
2006-05-01 12:15:00,30.25,30.25,30.21,30.21,17400.0,23.2331,23.2331,23.2024,23.2024,17400.0
2006-05-01 12:20:00,30.23,30.24,30.2,30.23,23700.0,23.2178,23.2255,23.1947,23.2178,23700.0
2006-05-01 12:25:00,30.23,30.23,30.2,30.23,10000.0,23.2178,23.2178,23.1947,23.2178,10000.0
2006-05-01 12:30:00,30.23,30.25,30.2,30.23,23300.0,23.2178,23.2331,23.1947,23.2178,23300.0
2006-05-01 12:35:00,30.24,30.24,30.2,30.2,29900.0,23.2255,23.2255,23.1947,23.1947,29900.0
2006-05-01 12:40:00,30.21,30.23,30.2,30.23,18800.0,23.2024,23.2178,23.1947,23.2178,18800.0
2006-05-01 12:45:00,30.23,30.24,30.21,30.23,14200.0,23.2178,23.2255,23.2024,23.2178,14200.0
2006-05-01 12:50:00,30.22,30.25,30.2,30.24,20200.0,23.2101,23.2331,23.1947,23.2255,20200.0
2006-05-01 12:55:00,30.24,30.25,30.22,30.24,36900.0,23.2255,23.2331,23.2101,23.2255,36900.0
2006-05-01 13:00:00,30.23,30.25,30.2,30.22,50900.0,23.2178,23.2331,23.1947,23.2101,50900.0
2006-05-01 13:05:00,30.22,30.26,30.22,30.24,48900.0,23.2101,23.2408,23.2101,23.2255,48900.0
2006-05-01 13:10:00,30.25,30.25,30.2,30.22,43900.0,23.2331,23.2331,23.1947,23.2101,43900.0
2006-05-01 13:15:00,30.22,30.24,30.21,30.23,16300.0,23.2101,23.2255,23.2024,23.2178,16300.0
2006-05-01 13:20:00,30.23,30.25,30.23,30.23,25100.0,23.2178,23.2331,23.2178,23.2178,25100.0
2006-05-01 13:25:00,30.25,30.25,30.22,30.24,26000.0,23.2331,23.2331,23.2101,23.2255,26000.0
2006-05-01 13:30:00,30.25,30.3,30.24,30.3,31300.0,23.2331,23.2716,23.2255,23.2716,31300.0
2006-05-01 13:35:00,30.29,30.3,30.28,30.3,24400.0,23.2639,23.2716,23.2562,23.2716,24400.0
2006-05-01 13:40:00,30.3,30.3,30.28,30.29,14700.0,23.2716,23.2716,23.2562,23.2639,14700.0
2006-05-01 13:45:00,30.29,30.5,30.28,30.29,17100.0,23.2639,23.4252,23.2562,23.2639,17100.0
2006-05-01 13:50:00,30.3,30.3,30.29,30.29,23400.0,23.2716,23.2716,23.2639,23.2639,23400.0
2006-05-01 13:55:00,30.29,30.3,30.25,30.27,16100.0,23.2639,23.2716,23.2331,23.2485,16100.0
2006-05-01 14:00:00,30.27,30.3,30.25,30.27,48200.0,23.2485,23.2716,23.2331,23.2485,48200.0
2006-05-01 14:05:00,30.27,30.28,30.25,30.25,9000.0,23.2485,23.2562,23.2331,23.2331,9000.0
2006-05-01 14:10:00,30.25,30.27,30.24,30.26,14900.0,23.2331,23.2485,23.2255,23.2408,14900.0
2006-05-01 14:15:00,30.25,30.25,30.0,30.07,176500.0,23.2331,23.2331,23.0411,23.0949,176500.0
2006-05-01 14:20:00,30.07,30.1,30.05,30.09,33800.0,23.0949,23.1179,23.0795,23.1103,33800.0
2006-05-01 14:25:00,30.09,30.14,30.08,30.14,37400.0,23.1103,23.1487,23.1026,23.1487,37400.0
2006-05-01 14:30:00,30.14,30.16,30.14,30.14,35000.0,23.1487,23.164,23.1487,23.1487,35000.0
2006-05-01 14:35:00,30.15,30.15,30.1,30.1,30800.0,23.1563,23.1563,23.1179,23.1179,30800.0
2006-05-01 14:40:00,30.1,30.11,30.06,30.06,23100.0,23.1179,23.1256,23.0872,23.0872,23100.0
2006-05-01 14:45:00,30.06,30.07,30.04,30.05,17100.0,23.0872,23.0949,23.0719,23.0795,17100.0
2006-05-01 14:50:00,30.04,30.05,30.03,30.03,36400.0,23.0719,23.0795,23.0642,23.0642,36400.0
2006-05-01 14:55:00,30.04,30.07,30.03,30.03,31000.0,23.0719,23.0949,23.0642,23.0642,31000.0
2006-05-01 15:00:00,30.05,30.05,29.99,30.0,40900.0,23.0795,23.0795,23.0335,23.0411,40900.0
2006-05-01 15:05:00,29.99,30.01,29.97,29.98,30200.0,23.0335,23.0488,23.0181,23.0258,30200.0
2006-05-01 15:10:00,29.97,29.98,29.85,29.95,74700.0,23.0181,23.0258,22.9259,23.0027,74700.0
2006-05-01 15:15:00,29.88,29.95,29.81,29.81,93100.0,22.949,23.0027,22.8952,22.8952,93100.0
2006-05-01 15:20:00,29.8,29.81,29.68,29.78,78300.0,22.8875,22.8952,22.7954,22.8722,78300.0
2006-05-01 15:25:00,29.77,29.87,29.76,29.83,53300.0,22.8645,22.9413,22.8568,22.9106,53300.0
2006-05-01 15:30:00,29.82,29.85,29.44,29.61,293700.0,22.9029,22.9259,22.611,22.7416,293700.0
2006-05-01 15:35:00,29.61,29.69,29.51,29.67,105900.0,22.7416,22.803,22.6648,22.7877,105900.0
2006-05-01 15:40:00,29.67,29.68,29.42,29.58,87700.0,22.7877,22.7954,22.5957,22.7186,87700.0
2006-05-01 15:45:00,29.58,29.73,29.58,29.7,110200.0,22.7186,22.8338,22.7186,22.8107,110200.0
2006-05-01 15:50:00,29.7,29.71,29.62,29.71,74000.0,22.8107,22.8184,22.7493,22.8184,74000.0
2006-05-01 15:55:00,29.7,29.75,29.7,29.74,81700.0,22.8107,22.8491,22.8107,22.8415,81700.0
2006-05-02 09:30:00,29.35,29.36,28.95,28.95,261800.0,22.5419,22.5496,22.2347,22.2347,261800.0
2006-05-02 09:35:00,28.96,29.14,28.96,29.08,144100.0,22.2424,22.3806,22.2424,22.3345,144100.0
2006-05-02 09:40:00,29.07,29.39,29.07,29.12,112300.0,22.3269,22.5726,22.3269,22.3653,112300.0
2006-05-02 09:45:00,29.14,29.14,29.09,29.11,118200.0,22.3806,22.3806,22.3422,22.3576,118200.0
2006-05-02 09:50:00,29.12,29.19,29.1,29.16,112100.0,22.3653,22.419,22.3499,22.396,112100.0
2006-05-02 09:55:00,29.14,29.2,29.13,29.18,69100.0,22.3806,22.4267,22.3729,22.4113,69100.0
2006-05-02 10:00:00,29.18,29.19,29.02,29.13,116900.0,22.4113,22.419,22.2885,22.3729,116900.0
2006-05-02 10:05:00,29.12,29.13,29.05,29.07,131400.0,22.3653,22.3729,22.3115,22.3269,131400.0
2006-05-02 10:10:00,29.06,29.18,29.05,29.11,142600.0,22.3192,22.4113,22.3115,22.3576,142600.0
2006-05-02 10:15:00,29.13,29.13,29.06,29.06,74200.0,22.3729,22.3729,22.3192,22.3192,74200.0
2006-05-02 10:20:00,29.06,29.08,28.98,28.99,188200.0,22.3192,22.3345,22.2577,22.2654,188200.0
2006-05-02 10:25:00,28.99,29.1,28.99,29.04,123900.0,22.2654,22.3499,22.2654,22.3038,123900.0
2006-05-02 10:30:00,29.05,29.1,29.04,29.05,69300.0,22.3115,22.3499,22.3038,22.3115,69300.0
2006-05-02 10:35:00,29.06,29.1,29.06,29.1,70200.0,22.3192,22.3499,22.3192,22.3499,70200.0
2006-05-02 10:40:00,29.1,29.11,29.07,29.07,43500.0,22.3499,22.3576,22.3269,22.3269,43500.0
2006-05-02 10:45:00,29.08,29.08,29.02,29.05,44700.0,22.3345,22.3345,22.2885,22.3115,44700.0
2006-05-02 10:50:00,29.05,29.05,29.0,29.01,90300.0,22.3115,22.3115,22.2731,22.2808,90300.0
2006-05-02 10:55:00,29.0,29.01,28.98,29.0,117800.0,22.2731,22.2808,22.2577,22.2731,117800.0
2006-05-02 11:00:00,29.0,29.01,28.98,28.99,72300.0,22.2731,22.2808,22.2577,22.2654,72300.0
2006-05-02 11:05:00,28.99,29.05,28.97,29.01,37000.0,22.2654,22.3115,22.2501,22.2808,37000.0
2006-05-02 11:10:00,29.02,29.05,28.99,29.01,44700.0,22.2885,22.3115,22.2654,22.2808,44700.0
2006-05-02 11:15:00,29.01,29.01,28.99,29.0,56800.0,22.2808,22.2808,22.2654,22.2731,56800.0
2006-05-02 11:20:00,29.0,29.04,29.0,29.02,114400.0,22.2731,22.3038,22.2731,22.2885,114400.0
2006-05-02 11:25:00,29.03,29.13,29.03,29.11,88300.0,22.2961,22.3729,22.2961,22.3576,88300.0
2006-05-02 11:30:00,29.11,29.15,29.1,29.13,25400.0,22.3576,22.3883,22.3499,22.3729,25400.0
2006-05-02 11:35:00,29.12,29.13,29.1,29.12,17500.0,22.3653,22.3729,22.3499,22.3653,17500.0
2006-05-02 11:40:00,29.12,29.14,29.1,29.13,27000.0,22.3653,22.3806,22.3499,22.3729,27000.0
2006-05-02 11:45:00,29.13,29.13,29.1,29.1,24900.0,22.3729,22.3729,22.3499,22.3499,24900.0
2006-05-02 11:50:00,29.1,29.15,29.09,29.15,34500.0,22.3499,22.3883,22.3422,22.3883,34500.0
2006-05-02 11:55:00,29.15,29.15,29.13,29.15,15600.0,22.3883,22.3883,22.3729,22.3883,15600.0
2006-05-02 12:00:00,29.15,29.17,29.14,29.14,36800.0,22.3883,22.4037,22.3806,22.3806,36800.0
2006-05-02 12:05:00,29.16,29.22,29.16,29.21,25400.0,22.396,22.4421,22.396,22.4344,25400.0
2006-05-02 12:10:00,29.21,29.24,29.19,29.23,19000.0,22.4344,22.4574,22.419,22.4498,19000.0
2006-05-02 12:15:00,29.23,29.25,29.21,29.23,15500.0,22.4498,22.4651,22.4344,22.4498,15500.0
2006-05-02 12:20:00,29.23,29.23,29.21,29.23,16200.0,22.4498,22.4498,22.4344,22.4498,16200.0
2006-05-02 12:25:00,29.21,29.24,29.2,29.22,15000.0,22.4344,22.4574,22.4267,22.4421,15000.0
2006-05-02 12:30:00,29.24,29.27,29.22,29.25,19500.0,22.4574,22.4805,22.4421,22.4651,19500.0
2006-05-02 12:35:00,29.27,29.35,29.27,29.35,53900.0,22.4805,22.5419,22.4805,22.5419,53900.0
2006-05-02 12:40:00,29.34,29.35,29.3,29.31,15600.0,22.5342,22.5419,22.5035,22.5112,15600.0
2006-05-02 12:45:00,29.31,29.33,29.28,29.31,11300.0,22.5112,22.5266,22.4882,22.5112,11300.0
2006-05-02 12:50:00,29.31,29.31,29.27,29.27,11400.0,22.5112,22.5112,22.4805,22.4805,11400.0
2006-05-02 12:55:00,29.26,29.29,29.24,29.28,9100.0,22.4728,22.4958,22.4574,22.4882,9100.0
2006-05-02 13:00:00,29.29,29.32,29.26,29.32,19300.0,22.4958,22.5189,22.4728,22.5189,19300.0
2006-05-02 13:05:00,29.31,29.32,29.28,29.3,16600.0,22.5112,22.5189,22.4882,22.5035,16600.0
2006-05-02 13:10:00,29.31,29.35,29.29,29.34,21500.0,22.5112,22.5419,22.4958,22.5342,21500.0
2006-05-02 13:15:00,29.32,29.33,29.28,29.31,11800.0,22.5189,22.5266,22.4882,22.5112,11800.0
2006-05-02 13:20:00,29.31,29.33,29.29,29.31,7700.0,22.5112,22.5266,22.4958,22.5112,7700.0
2006-05-02 13:25:00,29.32,29.33,29.26,29.33,11800.0,22.5189,22.5266,22.4728,22.5266,11800.0
2006-05-02 13:30:00,29.33,29.35,29.29,29.31,26800.0,22.5266,22.5419,22.4958,22.5112,26800.0
2006-05-02 13:35:00,29.34,29.35,29.31,29.31,40800.0,22.5342,22.5419,22.5112,22.5112,40800.0
2006-05-02 13:40:00,29.32,29.35,29.25,29.27,42700.0,22.5189,22.5419,22.4651,22.4805,42700.0
2006-05-02 13:45:00,29.27,29.31,29.27,29.27,16900.0,22.4805,22.5112,22.4805,22.4805,16900.0
2006-05-02 13:50:00,29.28,29.3,29.27,29.28,16700.0,22.4882,22.5035,22.4805,22.4882,16700.0
2006-05-02 13:55:00,29.28,29.32,29.28,29.3,13400.0,22.4882,22.5189,22.4882,22.5035,13400.0
2006-05-02 14:00:00,29.3,29.31,29.27,29.31,39700.0,22.5035,22.5112,22.4805,22.5112,39700.0
2006-05-02 14:05:00,29.3,29.35,29.3,29.35,39400.0,22.5035,22.5419,22.5035,22.5419,39400.0
2006-05-02 14:10:00,29.34,29.35,29.3,29.31,43000.0,22.5342,22.5419,22.5035,22.5112,43000.0
2006-05-02 14:15:00,29.31,29.32,29.3,29.32,7700.0,22.5112,22.5189,22.5035,22.5189,7700.0
2006-05-02 14:20:00,29.31,29.4,29.31,29.38,59800.0,22.5112,22.5803,22.5112,22.565,59800.0
2006-05-02 14:25:00,29.38,29.4,29.34,29.34,13400.0,22.565,22.5803,22.5342,22.5342,13400.0
2006-05-02 14:30:00,29.33,29.38,29.32,29.35,11400.0,22.5266,22.565,22.5189,22.5419,11400.0
2006-05-02 14:35:00,29.35,29.43,29.35,29.42,18400.0,22.5419,22.6034,22.5419,22.5957,18400.0
2006-05-02 14:40:00,29.42,29.44,29.37,29.37,38100.0,22.5957,22.611,22.5573,22.5573,38100.0
2006-05-02 14:45:00,29.38,29.44,29.36,29.44,15000.0,22.565,22.611,22.5496,22.611,15000.0
2006-05-02 14:50:00,29.44,29.45,29.42,29.44,21400.0,22.611,22.6187,22.5957,22.611,21400.0
2006-05-02 14:55:00,29.43,29.49,29.41,29.49,23500.0,22.6034,22.6494,22.588,22.6494,23500.0
2006-05-02 15:00:00,29.5,29.57,29.48,29.5,35600.0,22.6571,22.7109,22.6418,22.6571,35600.0
2006-05-02 15:05:00,29.5,29.51,29.48,29.49,15600.0,22.6571,22.6648,22.6418,22.6494,15600.0
2006-05-02 15:10:00,29.49,29.49,29.45,29.46,18600.0,22.6494,22.6494,22.6187,22.6264,18600.0
2006-05-02 15:15:00,29.47,29.51,29.46,29.47,37000.0,22.6341,22.6648,22.6264,22.6341,37000.0
2006-05-02 15:20:00,29.47,29.5,29.47,29.49,19200.0,22.6341,22.6571,22.6341,22.6494,19200.0
2006-05-02 15:25:00,29.49,29.5,29.48,29.48,18600.0,22.6494,22.6571,22.6418,22.6418,18600.0
2006-05-02 15:30:00,29.5,29.5,29.46,29.48,33000.0,22.6571,22.6571,22.6264,22.6418,33000.0
2006-05-02 15:35:00,29.47,29.49,29.43,29.43,34500.0,22.6341,22.6494,22.6034,22.6034,34500.0
2006-05-02 15:40:00,29.44,29.47,29.43,29.47,39400.0,22.611,22.6341,22.6034,22.6341,39400.0
2006-05-02 15:45:00,29.47,29.47,29.4,29.4,46500.0,22.6341,22.6341,22.5803,22.5803,46500.0
2006-05-02 15:50:00,29.41,29.41,29.36,29.37,57600.0,22.588,22.588,22.5496,22.5573,57600.0
2006-05-02 15:55:00,29.37,29.41,29.36,29.4,75300.0,22.5573,22.588,22.5496,22.5803,75300.0
2006-05-03 09:30:00,29.3,29.36,29.2,29.34,49700.0,22.5805,22.6268,22.5035,22.6114,49700.0
2006-05-03 09:35:00,29.33,29.59,29.33,29.5,44700.0,22.6036,22.804,22.6036,22.7347,44700.0
2006-05-03 09:40:00,29.47,29.59,29.42,29.44,80400.0,22.7115,22.804,22.673,22.6884,80400.0
2006-05-03 09:45:00,29.43,29.52,29.43,29.49,32200.0,22.6807,22.7501,22.6807,22.727,32200.0
2006-05-03 09:50:00,29.46,29.48,29.36,29.36,22800.0,22.7038,22.7192,22.6268,22.6268,22800.0
2006-05-03 09:55:00,29.36,29.46,29.35,29.41,24600.0,22.6268,22.7038,22.6191,22.6653,24600.0
2006-05-03 10:00:00,29.41,29.41,29.33,29.34,39800.0,22.6653,22.6653,22.6036,22.6114,39800.0
2006-05-03 10:05:00,29.35,29.37,29.33,29.34,55200.0,22.6191,22.6345,22.6036,22.6114,55200.0
2006-05-03 10:10:00,29.34,29.34,29.27,29.3,44200.0,22.6114,22.6114,22.5574,22.5805,44200.0
2006-05-03 10:15:00,29.3,29.44,29.3,29.43,28400.0,22.5805,22.6884,22.5805,22.6807,28400.0
2006-05-03 10:20:00,29.41,29.52,29.35,29.5,49400.0,22.6653,22.7501,22.6191,22.7347,49400.0
2006-05-03 10:25:00,29.51,29.51,29.37,29.4,23400.0,22.7424,22.7424,22.6345,22.6576,23400.0
2006-05-03 10:30:00,29.4,29.41,29.39,29.4,41600.0,22.6576,22.6653,22.6499,22.6576,41600.0
2006-05-03 10:35:00,29.39,29.46,29.38,29.45,43300.0,22.6499,22.7038,22.6422,22.6961,43300.0
2006-05-03 10:40:00,29.45,29.48,29.38,29.48,68400.0,22.6961,22.7192,22.6422,22.7192,68400.0
2006-05-03 10:45:00,29.46,29.48,29.4,29.45,78600.0,22.7038,22.7192,22.6576,22.6961,78600.0
2006-05-03 10:50:00,29.43,29.44,29.38,29.39,14900.0,22.6807,22.6884,22.6422,22.6499,14900.0
2006-05-03 10:55:00,29.38,29.4,29.37,29.37,48000.0,22.6422,22.6576,22.6345,22.6345,48000.0
2006-05-03 11:00:00,29.37,29.49,29.37,29.49,30700.0,22.6345,22.727,22.6345,22.727,30700.0
2006-05-03 11:05:00,29.49,29.55,29.49,29.51,43800.0,22.727,22.7732,22.727,22.7424,43800.0
2006-05-03 11:10:00,29.52,29.59,29.49,29.51,37700.0,22.7501,22.804,22.727,22.7424,37700.0
2006-05-03 11:15:00,29.51,29.51,29.48,29.51,12200.0,22.7424,22.7424,22.7192,22.7424,12200.0
2006-05-03 11:20:00,29.51,29.51,29.4,29.46,33000.0,22.7424,22.7424,22.6576,22.7038,33000.0
2006-05-03 11:25:00,29.45,29.48,29.41,29.48,37500.0,22.6961,22.7192,22.6653,22.7192,37500.0
2006-05-03 11:30:00,29.48,29.48,29.4,29.41,22900.0,22.7192,22.7192,22.6576,22.6653,22900.0
2006-05-03 11:35:00,29.41,29.42,29.37,29.39,25500.0,22.6653,22.673,22.6345,22.6499,25500.0
2006-05-03 11:40:00,29.4,29.42,29.39,29.39,28700.0,22.6576,22.673,22.6499,22.6499,28700.0
2006-05-03 11:45:00,29.4,29.46,29.39,29.46,35800.0,22.6576,22.7038,22.6499,22.7038,35800.0
2006-05-03 11:50:00,29.46,29.5,29.45,29.46,53000.0,22.7038,22.7347,22.6961,22.7038,53000.0
2006-05-03 11:55:00,29.47,29.47,29.46,29.46,29500.0,22.7115,22.7115,22.7038,22.7038,29500.0
2006-05-03 12:00:00,29.46,29.46,29.4,29.41,27500.0,22.7038,22.7038,22.6576,22.6653,27500.0
2006-05-03 12:05:00,29.41,29.42,29.39,29.4,28100.0,22.6653,22.673,22.6499,22.6576,28100.0
2006-05-03 12:10:00,29.4,29.41,29.36,29.36,55000.0,22.6576,22.6653,22.6268,22.6268,55000.0
2006-05-03 12:15:00,29.36,29.42,29.36,29.4,25700.0,22.6268,22.673,22.6268,22.6576,25700.0
2006-05-03 12:20:00,29.4,29.42,29.4,29.42,28200.0,22.6576,22.673,22.6576,22.673,28200.0
2006-05-03 12:25:00,29.42,29.43,29.41,29.41,36900.0,22.673,22.6807,22.6653,22.6653,36900.0
2006-05-03 12:30:00,29.41,29.43,29.41,29.41,24300.0,22.6653,22.6807,22.6653,22.6653,24300.0
2006-05-03 12:35:00,29.4,29.42,29.39,29.4,10000.0,22.6576,22.673,22.6499,22.6576,10000.0
2006-05-03 12:40:00,29.41,29.42,29.4,29.41,10300.0,22.6653,22.673,22.6576,22.6653,10300.0
2006-05-03 12:45:00,29.41,29.42,29.39,29.4,10200.0,22.6653,22.673,22.6499,22.6576,10200.0
2006-05-03 12:50:00,29.4,29.41,29.37,29.38,29400.0,22.6576,22.6653,22.6345,22.6422,29400.0
2006-05-03 12:55:00,29.4,29.41,29.37,29.37,20900.0,22.6576,22.6653,22.6345,22.6345,20900.0
2006-05-03 13:00:00,29.37,29.38,29.35,29.36,28700.0,22.6345,22.6422,22.6191,22.6268,28700.0
2006-05-03 13:05:00,29.36,29.37,29.33,29.33,24100.0,22.6268,22.6345,22.6036,22.6036,24100.0
2006-05-03 13:10:00,29.33,29.34,29.3,29.31,15300.0,22.6036,22.6114,22.5805,22.5882,15300.0
2006-05-03 13:15:00,29.31,29.32,29.29,29.3,14800.0,22.5882,22.5959,22.5728,22.5805,14800.0
2006-05-03 13:20:00,29.3,29.3,29.23,29.25,32100.0,22.5805,22.5805,22.5266,22.542,32100.0
2006-05-03 13:25:00,29.25,29.27,29.24,29.26,8000.0,22.542,22.5574,22.5343,22.5497,8000.0
2006-05-03 13:30:00,29.26,29.26,29.19,29.19,15900.0,22.5497,22.5497,22.4958,22.4958,15900.0
2006-05-03 13:35:00,29.18,29.19,29.17,29.17,10400.0,22.488,22.4958,22.4803,22.4803,10400.0
2006-05-03 13:40:00,29.18,29.2,29.16,29.19,10300.0,22.488,22.5035,22.4726,22.4958,10300.0
2006-05-03 13:45:00,29.2,29.2,29.1,29.11,17600.0,22.5035,22.5035,22.4264,22.4341,17600.0
2006-05-03 13:50:00,29.1,29.1,29.06,29.06,41700.0,22.4264,22.4264,22.3956,22.3956,41700.0
2006-05-03 13:55:00,29.07,29.07,29.05,29.06,30500.0,22.4033,22.4033,22.3879,22.3956,30500.0
2006-05-03 14:00:00,29.06,29.06,29.03,29.04,29500.0,22.3956,22.3956,22.3724,22.3802,29500.0
2006-05-03 14:05:00,29.04,29.04,29.01,29.01,33100.0,22.3802,22.3802,22.357,22.357,33100.0
2006-05-03 14:10:00,29.02,29.05,29.02,29.04,62100.0,22.3647,22.3879,22.3647,22.3802,62100.0
2006-05-03 14:15:00,29.03,29.04,28.95,29.0,64700.0,22.3724,22.3802,22.3108,22.3493,64700.0
2006-05-03 14:20:00,29.0,29.0,28.95,28.96,22400.0,22.3493,22.3493,22.3108,22.3185,22400.0
2006-05-03 14:25:00,28.96,29.03,28.96,29.03,30200.0,22.3185,22.3724,22.3185,22.3724,30200.0
2006-05-03 14:30:00,29.03,29.06,28.98,29.06,26700.0,22.3724,22.3956,22.3339,22.3956,26700.0
2006-05-03 14:35:00,29.06,29.07,29.03,29.04,13800.0,22.3956,22.4033,22.3724,22.3802,13800.0
2006-05-03 14:40:00,29.03,29.12,29.01,29.1,24000.0,22.3724,22.4418,22.357,22.4264,24000.0
2006-05-03 14:45:00,29.11,29.11,29.08,29.09,11500.0,22.4341,22.4341,22.411,22.4187,11500.0
2006-05-03 14:50:00,29.09,29.11,29.06,29.1,27900.0,22.4187,22.4341,22.3956,22.4264,27900.0
2006-05-03 14:55:00,29.09,29.11,29.08,29.09,12500.0,22.4187,22.4341,22.411,22.4187,12500.0
2006-05-03 15:00:00,29.07,29.15,29.07,29.15,33300.0,22.4033,22.4649,22.4033,22.4649,33300.0
2006-05-03 15:05:00,29.15,29.17,29.14,29.16,41100.0,22.4649,22.4803,22.4572,22.4726,41100.0
2006-05-03 15:10:00,29.15,29.17,29.14,29.15,67400.0,22.4649,22.4803,22.4572,22.4649,67400.0
2006-05-03 15:15:00,29.16,29.19,29.16,29.17,24200.0,22.4726,22.4958,22.4726,22.4803,24200.0
2006-05-03 15:20:00,29.17,29.23,29.16,29.22,151800.0,22.4803,22.5266,22.4726,22.5189,151800.0
2006-05-03 15:25:00,29.23,29.26,29.17,29.2,76900.0,22.5266,22.5497,22.4803,22.5035,76900.0
2006-05-03 15:30:00,29.2,29.32,29.2,29.3,84200.0,22.5035,22.5959,22.5035,22.5805,84200.0
2006-05-03 15:35:00,29.3,29.38,29.3,29.33,73700.0,22.5805,22.6422,22.5805,22.6036,73700.0
2006-05-03 15:40:00,29.33,29.34,29.29,29.32,47800.0,22.6036,22.6114,22.5728,22.5959,47800.0
2006-05-03 15:45:00,29.32,29.35,29.3,29.32,69900.0,22.5959,22.6191,22.5805,22.5959,69900.0
2006-05-03 15:50:00,29.32,29.33,29.2,29.2,77400.0,22.5959,22.6036,22.5035,22.5035,77400.0
2006-05-03 15:55:00,29.2,29.25,29.17,29.23,96600.0,22.5035,22.542,22.4803,22.5266,96600.0
2006-05-04 09:30:00,29.35,29.43,29.22,29.43,52000.0,22.6191,22.6807,22.5189,22.6807,52000.0
2006-05-04 09:35:00,29.45,29.47,29.32,29.4,37000.0,22.6961,22.7115,22.5959,22.6576,37000.0
2006-05-04 09:40:00,29.43,29.46,29.27,29.28,19800.0,22.6807,22.7038,22.5574,22.5651,19800.0
2006-05-04 09:45:00,29.29,29.34,29.23,29.25,27000.0,22.5728,22.6114,22.5266,22.542,27000.0
2006-05-04 09:50:00,29.23,29.24,29.13,29.23,40900.0,22.5266,22.5343,22.4495,22.5266,40900.0
2006-05-04 09:55:00,29.2,29.29,29.13,29.22,25000.0,22.5035,22.5728,22.4495,22.5189,25000.0
2006-05-04 10:00:00,29.22,29.29,29.18,29.23,33100.0,22.5189,22.5728,22.488,22.5266,33100.0
2006-05-04 10:05:00,29.23,29.26,29.19,29.22,29100.0,22.5266,22.5497,22.4958,22.5189,29100.0
2006-05-04 10:10:00,29.21,29.25,29.17,29.25,39500.0,22.5112,22.542,22.4803,22.542,39500.0
2006-05-04 10:15:00,29.24,29.27,29.15,29.17,21500.0,22.5343,22.5574,22.4649,22.4803,21500.0
2006-05-04 10:20:00,29.16,29.22,29.14,29.22,34500.0,22.4726,22.5189,22.4572,22.5189,34500.0
2006-05-04 10:25:00,29.21,29.22,29.17,29.21,19500.0,22.5112,22.5189,22.4803,22.5112,19500.0
2006-05-04 10:30:00,29.22,29.23,29.19,29.23,38600.0,22.5189,22.5266,22.4958,22.5266,38600.0
2006-05-04 10:35:00,29.23,29.27,29.21,29.25,34200.0,22.5266,22.5574,22.5112,22.542,34200.0
2006-05-04 10:40:00,29.26,29.29,29.25,29.27,26700.0,22.5497,22.5728,22.542,22.5574,26700.0
2006-05-04 10:45:00,29.28,29.28,29.22,29.25,20600.0,22.5651,22.5651,22.5189,22.542,20600.0
2006-05-04 10:50:00,29.25,29.26,29.24,29.25,18200.0,22.542,22.5497,22.5343,22.542,18200.0
2006-05-04 10:55:00,29.25,29.25,29.18,29.22,16800.0,22.542,22.542,22.488,22.5189,16800.0
2006-05-04 11:00:00,29.2,29.23,29.18,29.2,20000.0,22.5035,22.5266,22.488,22.5035,20000.0
2006-05-04 11:05:00,29.19,29.2,29.08,29.08,32100.0,22.4958,22.5035,22.411,22.411,32100.0
2006-05-04 11:10:00,29.09,29.09,29.06,29.08,65200.0,22.4187,22.4187,22.3956,22.411,65200.0
2006-05-04 11:15:00,29.08,29.09,29.07,29.08,28900.0,22.411,22.4187,22.4033,22.411,28900.0
2006-05-04 11:20:00,29.08,29.09,29.01,29.01,22000.0,22.411,22.4187,22.357,22.357,22000.0
2006-05-04 11:25:00,29.01,29.02,28.93,28.94,58200.0,22.357,22.3647,22.2954,22.3031,58200.0
2006-05-04 11:30:00,28.93,28.94,28.86,28.92,61000.0,22.2954,22.3031,22.2414,22.2877,61000.0
2006-05-04 11:35:00,28.93,28.95,28.92,28.94,27700.0,22.2954,22.3108,22.2877,22.3031,27700.0
2006-05-04 11:40:00,28.93,28.98,28.93,28.94,38500.0,22.2954,22.3339,22.2954,22.3031,38500.0
2006-05-04 11:45:00,28.94,28.98,28.93,28.98,38100.0,22.3031,22.3339,22.2954,22.3339,38100.0
2006-05-04 11:50:00,28.98,29.03,28.98,28.99,18200.0,22.3339,22.3724,22.3339,22.3416,18200.0
2006-05-04 11:55:00,28.99,29.02,28.99,28.99,12700.0,22.3416,22.3647,22.3416,22.3416,12700.0
2006-05-04 12:00:00,29.01,29.03,28.97,28.97,8600.0,22.357,22.3724,22.3262,22.3262,8600.0
2006-05-04 12:05:00,28.96,29.01,28.96,28.98,16900.0,22.3185,22.357,22.3185,22.3339,16900.0
2006-05-04 12:10:00,28.97,29.0,28.97,29.0,14500.0,22.3262,22.3493,22.3262,22.3493,14500.0
2006-05-04 12:15:00,29.0,29.0,28.9,28.91,16300.0,22.3493,22.3493,22.2723,22.28,16300.0
2006-05-04 12:20:00,28.91,28.95,28.91,28.93,25800.0,22.28,22.3108,22.28,22.2954,25800.0
2006-05-04 12:25:00,28.94,28.95,28.91,28.93,12000.0,22.3031,22.3108,22.28,22.2954,12000.0
2006-05-04 12:30:00,28.93,28.93,28.88,28.88,11200.0,22.2954,22.2954,22.2568,22.2568,11200.0
2006-05-04 12:35:00,28.88,28.89,28.83,28.84,31300.0,22.2568,22.2646,22.2183,22.226,31300.0
2006-05-04 12:40:00,28.84,28.92,28.84,28.9,13800.0,22.226,22.2877,22.226,22.2723,13800.0
2006-05-04 12:45:00,28.9,28.9,28.85,28.87,3800.0,22.2723,22.2723,22.2337,22.2491,3800.0
2006-05-04 12:50:00,28.85,28.87,28.85,28.86,6600.0,22.2337,22.2491,22.2337,22.2414,6600.0
2006-05-04 12:55:00,28.86,28.87,28.85,28.85,6000.0,22.2414,22.2491,22.2337,22.2337,6000.0
2006-05-04 13:00:00,28.86,28.88,28.86,28.88,12400.0,22.2414,22.2568,22.2414,22.2568,12400.0
2006-05-04 13:05:00,28.87,28.88,28.85,28.86,6600.0,22.2491,22.2568,22.2337,22.2414,6600.0
2006-05-04 13:10:00,28.86,28.86,28.83,28.84,15200.0,22.2414,22.2414,22.2183,22.226,15200.0
2006-05-04 13:15:00,28.84,28.85,28.82,28.82,7200.0,22.226,22.2337,22.2106,22.2106,7200.0
2006-05-04 13:20:00,28.81,28.83,28.78,28.83,35500.0,22.2029,22.2183,22.1798,22.2183,35500.0
2006-05-04 13:25:00,28.84,28.91,28.82,28.9,16000.0,22.226,22.28,22.2106,22.2723,16000.0
2006-05-04 13:30:00,28.9,28.91,28.89,28.9,21800.0,22.2723,22.28,22.2646,22.2723,21800.0
2006-05-04 13:35:00,28.9,28.91,28.87,28.9,8000.0,22.2723,22.28,22.2491,22.2723,8000.0
2006-05-04 13:40:00,28.9,28.92,28.88,28.88,11000.0,22.2723,22.2877,22.2568,22.2568,11000.0
2006-05-04 13:45:00,28.9,28.94,28.87,28.94,8200.0,22.2723,22.3031,22.2491,22.3031,8200.0
2006-05-04 13:50:00,28.94,28.97,28.93,28.97,13000.0,22.3031,22.3262,22.2954,22.3262,13000.0
2006-05-04 13:55:00,28.96,29.0,28.94,28.95,25800.0,22.3185,22.3493,22.3031,22.3108,25800.0
2006-05-04 14:00:00,28.93,28.95,28.92,28.95,14400.0,22.2954,22.3108,22.2877,22.3108,14400.0
2006-05-04 14:05:00,28.93,28.96,28.93,28.94,13600.0,22.2954,22.3185,22.2954,22.3031,13600.0
2006-05-04 14:10:00,28.93,28.99,28.93,28.99,14700.0,22.2954,22.3416,22.2954,22.3416,14700.0
2006-05-04 14:15:00,28.99,29.03,28.99,29.01,15700.0,22.3416,22.3724,22.3416,22.357,15700.0
2006-05-04 14:20:00,29.02,29.04,29.0,29.0,14300.0,22.3647,22.3802,22.3493,22.3493,14300.0
2006-05-04 14:25:00,29.0,29.01,28.99,29.0,11300.0,22.3493,22.357,22.3416,22.3493,11300.0
2006-05-04 14:30:00,28.99,28.99,28.91,28.93,15700.0,22.3416,22.3416,22.28,22.2954,15700.0
2006-05-04 14:35:00,28.93,29.0,28.91,29.0,20500.0,22.2954,22.3493,22.28,22.3493,20500.0
2006-05-04 14:40:00,29.0,29.02,28.98,29.01,29500.0,22.3493,22.3647,22.3339,22.357,29500.0
2006-05-04 14:45:00,29.0,29.02,28.99,29.0,16800.0,22.3493,22.3647,22.3416,22.3493,16800.0
2006-05-04 14:50:00,28.98,29.0,28.98,28.98,42500.0,22.3339,22.3493,22.3339,22.3339,42500.0
2006-05-04 14:55:00,28.97,28.97,28.93,28.94,15100.0,22.3262,22.3262,22.2954,22.3031,15100.0
2006-05-04 15:00:00,28.94,28.94,28.92,28.93,18700.0,22.3031,22.3031,22.2877,22.2954,18700.0
2006-05-04 15:05:00,28.93,28.93,28.88,28.92,24000.0,22.2954,22.2954,22.2568,22.2877,24000.0
2006-05-04 15:10:00,28.92,28.98,28.91,28.91,26900.0,22.2877,22.3339,22.28,22.28,26900.0
2006-05-04 15:15:00,28.93,28.95,28.92,28.93,11900.0,22.2954,22.3108,22.2877,22.2954,11900.0
2006-05-04 15:20:00,28.93,28.94,28.91,28.92,23800.0,22.2954,22.3031,22.28,22.2877,23800.0
2006-05-04 15:25:00,28.91,28.93,28.88,28.9,25700.0,22.28,22.2954,22.2568,22.2723,25700.0
2006-05-04 15:30:00,28.9,28.9,28.86,28.86,46700.0,22.2723,22.2723,22.2414,22.2414,46700.0
2006-05-04 15:35:00,28.86,28.87,28.83,28.84,81700.0,22.2414,22.2491,22.2183,22.226,81700.0
2006-05-04 15:40:00,28.84,28.85,28.81,28.82,58700.0,22.226,22.2337,22.2029,22.2106,58700.0
2006-05-04 15:45:00,28.81,28.82,28.8,28.8,50000.0,22.2029,22.2106,22.1952,22.1952,50000.0
2006-05-04 15:50:00,28.8,28.87,28.8,28.8,73900.0,22.1952,22.2491,22.1952,22.1952,73900.0
2006-05-04 15:55:00,28.81,28.84,28.78,28.84,86900.0,22.2029,22.226,22.1798,22.226,86900.0
2006-05-05 09:30:00,29.3,29.61,29.28,29.59,133300.0,22.5805,22.8194,22.5651,22.804,133300.0
2006-05-05 09:35:00,29.6,29.76,29.57,29.6,75500.0,22.8117,22.935,22.7886,22.8117,75500.0
2006-05-05 09:40:00,29.6,29.63,29.45,29.49,89400.0,22.8117,22.8348,22.6961,22.727,89400.0
2006-05-05 09:45:00,29.48,29.48,29.22,29.29,82500.0,22.7192,22.7192,22.5189,22.5728,82500.0
2006-05-05 09:50:00,29.29,29.29,29.08,29.08,82600.0,22.5728,22.5728,22.411,22.411,82600.0
2006-05-05 09:55:00,29.07,29.12,28.94,29.12,82500.0,22.4033,22.4418,22.3031,22.4418,82500.0
2006-05-05 10:00:00,29.12,29.18,29.07,29.15,56500.0,22.4418,22.488,22.4033,22.4649,56500.0
2006-05-05 10:05:00,29.17,29.21,29.07,29.07,51000.0,22.4803,22.5112,22.4033,22.4033,51000.0
2006-05-05 10:10:00,29.07,29.16,29.04,29.16,120600.0,22.4033,22.4726,22.3802,22.4726,120600.0
2006-05-05 10:15:00,29.15,29.16,29.1,29.14,24700.0,22.4649,22.4726,22.4264,22.4572,24700.0
2006-05-05 10:20:00,29.14,29.16,29.07,29.12,34500.0,22.4572,22.4726,22.4033,22.4418,34500.0
2006-05-05 10:25:00,29.12,29.14,29.1,29.1,30200.0,22.4418,22.4572,22.4264,22.4264,30200.0
2006-05-05 10:30:00,29.1,29.15,29.09,29.15,29200.0,22.4264,22.4649,22.4187,22.4649,29200.0
2006-05-05 10:35:00,29.16,29.19,29.15,29.18,23100.0,22.4726,22.4958,22.4649,22.488,23100.0
2006-05-05 10:40:00,29.18,29.22,29.17,29.2,26000.0,22.488,22.5189,22.4803,22.5035,26000.0
2006-05-05 10:45:00,29.2,29.25,29.18,29.24,38600.0,22.5035,22.542,22.488,22.5343,38600.0
2006-05-05 10:50:00,29.25,29.25,29.2,29.21,36400.0,22.542,22.542,22.5035,22.5112,36400.0
2006-05-05 10:55:00,29.2,29.24,29.19,29.22,28100.0,22.5035,22.5343,22.4958,22.5189,28100.0
2006-05-05 11:00:00,29.24,29.25,29.15,29.15,21900.0,22.5343,22.542,22.4649,22.4649,21900.0
2006-05-05 11:05:00,29.16,29.16,29.08,29.1,29700.0,22.4726,22.4726,22.411,22.4264,29700.0
2006-05-05 11:10:00,29.09,29.17,29.09,29.17,33500.0,22.4187,22.4803,22.4187,22.4803,33500.0
2006-05-05 11:15:00,29.18,29.23,29.17,29.23,48100.0,22.488,22.5266,22.4803,22.5266,48100.0
2006-05-05 11:20:00,29.23,29.23,29.19,29.21,44900.0,22.5266,22.5266,22.4958,22.5112,44900.0
2006-05-05 11:25:00,29.21,29.25,29.19,29.25,29000.0,22.5112,22.542,22.4958,22.542,29000.0
2006-05-05 11:30:00,29.25,29.37,29.25,29.35,126700.0,22.542,22.6345,22.542,22.6191,126700.0
2006-05-05 11:35:00,29.33,29.41,29.33,29.39,31000.0,22.6036,22.6653,22.6036,22.6499,31000.0
2006-05-05 11:40:00,29.38,29.39,29.34,29.35,22700.0,22.6422,22.6499,22.6114,22.6191,22700.0
2006-05-05 11:45:00,29.35,29.35,29.28,29.3,127000.0,22.6191,22.6191,22.5651,22.5805,127000.0
2006-05-05 11:50:00,29.3,29.32,29.28,29.31,16000.0,22.5805,22.5959,22.5651,22.5882,16000.0
2006-05-05 11:55:00,29.3,29.31,29.25,29.25,18500.0,22.5805,22.5882,22.542,22.542,18500.0
2006-05-05 12:00:00,29.25,29.26,29.23,29.24,15500.0,22.542,22.5497,22.5266,22.5343,15500.0
2006-05-05 12:05:00,29.25,29.25,29.24,29.25,33700.0,22.542,22.542,22.5343,22.542,33700.0
2006-05-05 12:10:00,29.25,29.26,29.23,29.23,17000.0,22.542,22.5497,22.5266,22.5266,17000.0
2006-05-05 12:15:00,29.23,29.25,29.23,29.25,25400.0,22.5266,22.542,22.5266,22.542,25400.0
2006-05-05 12:20:00,29.25,29.26,29.22,29.23,5400.0,22.542,22.5497,22.5189,22.5266,5400.0
2006-05-05 12:25:00,29.22,29.24,29.2,29.24,12400.0,22.5189,22.5343,22.5035,22.5343,12400.0
2006-05-05 12:30:00,29.24,29.26,29.22,29.26,24900.0,22.5343,22.5497,22.5189,22.5497,24900.0
2006-05-05 12:35:00,29.26,29.28,29.21,29.27,53000.0,22.5497,22.5651,22.5112,22.5574,53000.0
2006-05-05 12:40:00,29.27,29.3,29.27,29.3,13600.0,22.5574,22.5805,22.5574,22.5805,13600.0
2006-05-05 12:45:00,29.3,29.31,29.24,29.24,18300.0,22.5805,22.5882,22.5343,22.5343,18300.0
2006-05-05 12:50:00,29.24,29.29,29.24,29.28,13700.0,22.5343,22.5728,22.5343,22.5651,13700.0
2006-05-05 12:55:00,29.29,29.31,29.28,29.29,11100.0,22.5728,22.5882,22.5651,22.5728,11100.0
2006-05-05 13:00:00,29.3,29.3,29.27,29.28,13000.0,22.5805,22.5805,22.5574,22.5651,13000.0
2006-05-05 13:05:00,29.27,29.3,29.27,29.3,7700.0,22.5574,22.5805,22.5574,22.5805,7700.0
2006-05-05 13:10:00,29.29,29.3,29.28,29.29,20700.0,22.5728,22.5805,22.5651,22.5728,20700.0
2006-05-05 13:15:00,29.29,29.3,29.27,29.28,18300.0,22.5728,22.5805,22.5574,22.5651,18300.0
2006-05-05 13:20:00,29.29,29.31,29.28,29.31,19900.0,22.5728,22.5882,22.5651,22.5882,19900.0
2006-05-05 13:25:00,29.3,29.31,29.25,29.26,11400.0,22.5805,22.5882,22.542,22.5497,11400.0
2006-05-05 13:30:00,29.26,29.29,29.25,29.28,7900.0,22.5497,22.5728,22.542,22.5651,7900.0
2006-05-05 13:35:00,29.28,29.33,29.28,29.32,16500.0,22.5651,22.6036,22.5651,22.5959,16500.0
2006-05-05 13:40:00,29.33,29.35,29.33,29.35,14300.0,22.6036,22.6191,22.6036,22.6191,14300.0
2006-05-05 13:45:00,29.35,29.36,29.34,29.34,22300.0,22.6191,22.6268,22.6114,22.6114,22300.0
2006-05-05 13:50:00,29.36,29.37,29.34,29.37,8600.0,22.6268,22.6345,22.6114,22.6345,8600.0
2006-05-05 13:55:00,29.36,29.38,29.36,29.37,21400.0,22.6268,22.6422,22.6268,22.6345,21400.0
2006-05-05 14:00:00,29.36,29.38,29.36,29.38,14800.0,22.6268,22.6422,22.6268,22.6422,14800.0
2006-05-05 14:05:00,29.38,29.38,29.36,29.38,31900.0,22.6422,22.6422,22.6268,22.6422,31900.0
2006-05-05 14:10:00,29.37,29.38,29.36,29.37,55800.0,22.6345,22.6422,22.6268,22.6345,55800.0
2006-05-05 14:15:00,29.38,29.38,29.37,29.38,48400.0,22.6422,22.6422,22.6345,22.6422,48400.0
2006-05-05 14:20:00,29.37,29.38,29.34,29.36,64400.0,22.6345,22.6422,22.6114,22.6268,64400.0
2006-05-05 14:25:00,29.35,29.48,29.35,29.46,61200.0,22.6191,22.7192,22.6191,22.7038,61200.0
2006-05-05 14:30:00,29.45,29.58,29.45,29.54,77900.0,22.6961,22.7963,22.6961,22.7655,77900.0
2006-05-05 14:35:00,29.54,29.81,29.53,29.8,124800.0,22.7655,22.9736,22.7578,22.9659,124800.0
2006-05-05 14:40:00,29.81,29.83,29.68,29.79,108200.0,22.9736,22.989,22.8734,22.9582,108200.0
2006-05-05 14:45:00,29.8,29.93,29.79,29.92,83100.0,22.9659,23.066,22.9582,23.0583,83100.0
2006-05-05 14:50:00,29.9,29.94,29.87,29.94,63200.0,23.0429,23.0738,23.0198,23.0738,63200.0
2006-05-05 14:55:00,29.94,29.94,29.81,29.84,49600.0,23.0738,23.0738,22.9736,22.9967,49600.0
2006-05-05 15:00:00,29.83,29.86,29.8,29.83,25000.0,22.989,23.0121,22.9659,22.989,25000.0
2006-05-05 15:05:00,29.84,29.84,29.74,29.74,28000.0,22.9967,22.9967,22.9196,22.9196,28000.0
2006-05-05 15:10:00,29.74,29.75,29.69,29.7,30800.0,22.9196,22.9273,22.8811,22.8888,30800.0
2006-05-05 15:15:00,29.69,29.7,29.63,29.64,27100.0,22.8811,22.8888,22.8348,22.8426,27100.0
2006-05-05 15:20:00,29.62,29.64,29.58,29.59,31200.0,22.8271,22.8426,22.7963,22.804,31200.0
2006-05-05 15:25:00,29.59,29.66,29.58,29.66,53500.0,22.804,22.858,22.7963,22.858,53500.0
2006-05-05 15:30:00,29.65,29.72,29.64,29.69,72100.0,22.8503,22.9042,22.8426,22.8811,72100.0
2006-05-05 15:35:00,29.69,29.69,29.64,29.64,22600.0,22.8811,22.8811,22.8426,22.8426,22600.0
2006-05-05 15:40:00,29.63,29.65,29.6,29.61,32000.0,22.8348,22.8503,22.8117,22.8194,32000.0
2006-05-05 15:45:00,29.6,29.66,29.59,29.66,69000.0,22.8117,22.858,22.804,22.858,69000.0
2006-05-05 15:50:00,29.66,29.7,29.65,29.68,103200.0,22.858,22.8888,22.8503,22.8734,103200.0
2006-05-05 15:55:00,29.67,29.74,29.65,29.74,132500.0,22.8657,22.9196,22.8503,22.9196,132500.0
2006-05-08 09:30:00,29.55,29.55,29.26,29.49,70100.0,22.7732,22.7732,22.5497,22.727,70100.0
2006-05-08 09:35:00,29.48,29.6,29.46,29.55,34900.0,22.7192,22.8117,22.7038,22.7732,34900.0
2006-05-08 09:40:00,29.55,29.76,29.52,29.67,56200.0,22.7732,22.935,22.7501,22.8657,56200.0
2006-05-08 09:45:00,29.68,29.85,29.65,29.8,97900.0,22.8734,23.0044,22.8503,22.9659,97900.0
2006-05-08 09:50:00,29.8,29.94,29.79,29.83,57700.0,22.9659,23.0738,22.9582,22.989,57700.0
2006-05-08 09:55:00,29.82,29.86,29.74,29.74,43300.0,22.9813,23.0121,22.9196,22.9196,43300.0
2006-05-08 10:00:00,29.74,29.82,29.74,29.78,41800.0,22.9196,22.9813,22.9196,22.9504,41800.0
2006-05-08 10:05:00,29.78,29.78,29.72,29.74,49300.0,22.9504,22.9504,22.9042,22.9196,49300.0
2006-05-08 10:10:00,29.77,29.77,29.7,29.7,37000.0,22.9427,22.9427,22.8888,22.8888,37000.0
2006-05-08 10:15:00,29.7,29.7,29.67,29.7,23800.0,22.8888,22.8888,22.8657,22.8888,23800.0
2006-05-08 10:20:00,29.68,29.71,29.65,29.65,54500.0,22.8734,22.8965,22.8503,22.8503,54500.0
2006-05-08 10:25:00,29.65,29.65,29.62,29.62,20300.0,22.8503,22.8503,22.8271,22.8271,20300.0
2006-05-08 10:30:00,29.62,29.64,29.56,29.58,19600.0,22.8271,22.8426,22.7809,22.7963,19600.0
2006-05-08 10:35:00,29.58,29.59,29.55,29.56,32800.0,22.7963,22.804,22.7732,22.7809,32800.0
2006-05-08 10:40:00,29.55,29.55,29.44,29.46,44800.0,22.7732,22.7732,22.6884,22.7038,44800.0
2006-05-08 10:45:00,29.44,29.46,29.39,29.39,34600.0,22.6884,22.7038,22.6499,22.6499,34600.0
2006-05-08 10:50:00,29.39,29.44,29.36,29.44,45300.0,22.6499,22.6884,22.6268,22.6884,45300.0
2006-05-08 10:55:00,29.44,29.48,29.39,29.44,24700.0,22.6884,22.7192,22.6499,22.6884,24700.0
2006-05-08 11:00:00,29.44,29.49,29.43,29.45,17500.0,22.6884,22.727,22.6807,22.6961,17500.0
2006-05-08 11:05:00,29.45,29.45,29.4,29.41,13700.0,22.6961,22.6961,22.6576,22.6653,13700.0
2006-05-08 11:10:00,29.41,29.48,29.4,29.47,13100.0,22.6653,22.7192,22.6576,22.7115,13100.0
2006-05-08 11:15:00,29.46,29.47,29.37,29.37,17500.0,22.7038,22.7115,22.6345,22.6345,17500.0
2006-05-08 11:20:00,29.38,29.39,29.34,29.34,10600.0,22.6422,22.6499,22.6114,22.6114,10600.0
2006-05-08 11:25:00,29.34,29.36,29.34,29.35,13700.0,22.6114,22.6268,22.6114,22.6191,13700.0
2006-05-08 11:30:00,29.35,29.35,29.26,29.26,20600.0,22.6191,22.6191,22.5497,22.5497,20600.0
2006-05-08 11:35:00,29.27,29.37,29.27,29.36,22600.0,22.5574,22.6345,22.5574,22.6268,22600.0
2006-05-08 11:40:00,29.35,29.36,29.3,29.32,12900.0,22.6191,22.6268,22.5805,22.5959,12900.0
2006-05-08 11:45:00,29.32,29.32,29.29,29.3,26700.0,22.5959,22.5959,22.5728,22.5805,26700.0
2006-05-08 11:50:00,29.3,29.3,29.27,29.28,12700.0,22.5805,22.5805,22.5574,22.5651,12700.0
2006-05-08 11:55:00,29.26,29.26,29.2,29.21,21100.0,22.5497,22.5497,22.5035,22.5112,21100.0
2006-05-08 12:00:00,29.2,29.21,29.12,29.12,20600.0,22.5035,22.5112,22.4418,22.4418,20600.0
2006-05-08 12:05:00,29.1,29.11,29.05,29.1,47200.0,22.4264,22.4341,22.3879,22.4264,47200.0
2006-05-08 12:10:00,29.09,29.11,29.08,29.09,15000.0,22.4187,22.4341,22.411,22.4187,15000.0
2006-05-08 12:15:00,29.1,29.1,29.05,29.07,26800.0,22.4264,22.4264,22.3879,22.4033,26800.0
2006-05-08 12:20:00,29.07,29.08,29.05,29.06,12200.0,22.4033,22.411,22.3879,22.3956,12200.0
2006-05-08 12:25:00,29.04,29.05,28.9,28.93,78700.0,22.3802,22.3879,22.2723,22.2954,78700.0
2006-05-08 12:30:00,28.95,28.99,28.93,28.97,35000.0,22.3108,22.3416,22.2954,22.3262,35000.0
2006-05-08 12:35:00,28.98,29.0,28.96,29.0,24200.0,22.3339,22.3493,22.3185,22.3493,24200.0
2006-05-08 12:40:00,29.0,29.0,28.98,29.0,18700.0,22.3493,22.3493,22.3339,22.3493,18700.0
2006-05-08 12:45:00,29.0,29.03,28.99,29.01,39000.0,22.3493,22.3724,22.3416,22.357,39000.0
2006-05-08 12:50:00,29.0,29.0,28.97,28.98,14400.0,22.3493,22.3493,22.3262,22.3339,14400.0
2006-05-08 12:55:00,28.98,29.01,28.96,29.01,18700.0,22.3339,22.357,22.3185,22.357,18700.0
2006-05-08 13:00:00,29.0,29.01,28.99,29.0,7900.0,22.3493,22.357,22.3416,22.3493,7900.0
2006-05-08 13:05:00,28.99,29.0,28.99,28.99,23300.0,22.3416,22.3493,22.3416,22.3416,23300.0
2006-05-08 13:10:00,28.99,29.0,28.98,28.99,8000.0,22.3416,22.3493,22.3339,22.3416,8000.0
2006-05-08 13:15:00,29.0,29.0,28.99,29.0,10200.0,22.3493,22.3493,22.3416,22.3493,10200.0
2006-05-08 13:20:00,29.0,29.0,28.99,29.0,24200.0,22.3493,22.3493,22.3416,22.3493,24200.0
2006-05-08 13:25:00,29.0,29.0,28.98,28.99,11100.0,22.3493,22.3493,22.3339,22.3416,11100.0
2006-05-08 13:30:00,29.0,29.0,28.98,29.0,8700.0,22.3493,22.3493,22.3339,22.3493,8700.0
2006-05-08 13:35:00,29.0,29.0,28.98,28.99,10300.0,22.3493,22.3493,22.3339,22.3416,10300.0
2006-05-08 13:40:00,28.99,29.0,28.98,29.0,7500.0,22.3416,22.3493,22.3339,22.3493,7500.0
2006-05-08 13:45:00,29.0,29.0,28.98,28.98,11400.0,22.3493,22.3493,22.3339,22.3339,11400.0
2006-05-08 13:50:00,28.99,29.0,28.98,28.98,8500.0,22.3416,22.3493,22.3339,22.3339,8500.0
2006-05-08 13:55:00,28.99,29.0,28.95,28.96,27100.0,22.3416,22.3493,22.3108,22.3185,27100.0
2006-05-08 14:00:00,28.95,28.95,28.91,28.91,21700.0,22.3108,22.3108,22.28,22.28,21700.0
2006-05-08 14:05:00,28.93,28.95,28.93,28.95,10100.0,22.2954,22.3108,22.2954,22.3108,10100.0
2006-05-08 14:10:00,28.95,28.95,28.93,28.95,18500.0,22.3108,22.3108,22.2954,22.3108,18500.0
2006-05-08 14:15:00,28.95,29.0,28.95,28.98,26800.0,22.3108,22.3493,22.3108,22.3339,26800.0
2006-05-08 14:20:00,28.99,29.0,28.98,29.0,10700.0,22.3416,22.3493,22.3339,22.3493,10700.0
2006-05-08 14:25:00,28.98,29.05,28.98,29.01,66000.0,22.3339,22.3879,22.3339,22.357,66000.0
2006-05-08 14:30:00,29.01,29.01,28.99,28.99,31200.0,22.357,22.357,22.3416,22.3416,31200.0
2006-05-08 14:35:00,28.99,29.01,28.98,29.0,27700.0,22.3416,22.357,22.3339,22.3493,27700.0
2006-05-08 14:40:00,29.0,29.0,28.97,28.99,127100.0,22.3493,22.3493,22.3262,22.3416,127100.0
2006-05-08 14:45:00,28.99,28.99,28.97,28.98,27000.0,22.3416,22.3416,22.3262,22.3339,27000.0
2006-05-08 14:50:00,28.98,29.01,28.98,29.0,20900.0,22.3339,22.357,22.3339,22.3493,20900.0
2006-05-08 14:55:00,28.99,29.01,28.98,28.99,68400.0,22.3416,22.357,22.3339,22.3416,68400.0
2006-05-08 15:00:00,28.98,28.99,28.96,28.98,32800.0,22.3339,22.3416,22.3185,22.3339,32800.0
2006-05-08 15:05:00,28.98,28.98,28.95,28.97,26900.0,22.3339,22.3339,22.3108,22.3262,26900.0
2006-05-08 15:10:00,28.97,28.97,28.95,28.97,13700.0,22.3262,22.3262,22.3108,22.3262,13700.0
2006-05-08 15:15:00,28.98,28.99,28.97,28.98,14900.0,22.3339,22.3416,22.3262,22.3339,14900.0
2006-05-08 15:20:00,28.98,29.0,28.97,28.98,18300.0,22.3339,22.3493,22.3262,22.3339,18300.0
2006-05-08 15:25:00,28.98,29.02,28.98,29.02,44200.0,22.3339,22.3647,22.3339,22.3647,44200.0
2006-05-08 15:30:00,29.02,29.03,29.0,29.01,25400.0,22.3647,22.3724,22.3493,22.357,25400.0
2006-05-08 15:35:00,29.02,29.02,28.99,29.01,49300.0,22.3647,22.3647,22.3416,22.357,49300.0
2006-05-08 15:40:00,29.01,29.04,29.01,29.02,30300.0,22.357,22.3802,22.357,22.3647,30300.0
2006-05-08 15:45:00,29.02,29.03,28.99,29.0,39900.0,22.3647,22.3724,22.3416,22.3493,39900.0
2006-05-08 15:50:00,29.0,29.02,28.99,28.99,59800.0,22.3493,22.3647,22.3416,22.3416,59800.0
2006-05-08 15:55:00,29.0,29.03,29.0,29.02,69200.0,22.3493,22.3724,22.3493,22.3647,69200.0
2006-05-09 09:30:00,29.0,29.03,28.95,29.02,54900.0,22.3493,22.3724,22.3108,22.3647,54900.0
2006-05-09 09:35:00,29.02,29.15,29.01,29.01,50400.0,22.3647,22.4649,22.357,22.357,50400.0
2006-05-09 09:40:00,29.01,29.06,28.97,29.04,28300.0,22.357,22.3956,22.3262,22.3802,28300.0
2006-05-09 09:45:00,29.04,29.04,28.95,29.0,34400.0,22.3802,22.3802,22.3108,22.3493,34400.0
2006-05-09 09:50:00,29.0,29.08,29.0,29.07,19000.0,22.3493,22.411,22.3493,22.4033,19000.0
2006-05-09 09:55:00,29.08,29.1,29.03,29.04,123100.0,22.411,22.4264,22.3724,22.3802,123100.0
2006-05-09 10:00:00,29.04,29.04,28.97,29.0,121400.0,22.3802,22.3802,22.3262,22.3493,121400.0
2006-05-09 10:05:00,29.0,29.02,28.99,29.0,186500.0,22.3493,22.3647,22.3416,22.3493,186500.0
2006-05-09 10:10:00,29.0,29.02,28.99,29.0,43400.0,22.3493,22.3647,22.3416,22.3493,43400.0
2006-05-09 10:15:00,29.0,29.03,28.98,29.02,49600.0,22.3493,22.3724,22.3339,22.3647,49600.0
2006-05-09 10:20:00,29.02,29.03,28.99,28.99,27600.0,22.3647,22.3724,22.3416,22.3416,27600.0
2006-05-09 10:25:00,28.99,29.0,28.98,28.99,62100.0,22.3416,22.3493,22.3339,22.3416,62100.0
2006-05-09 10:30:00,29.0,29.0,28.98,28.98,27500.0,22.3493,22.3493,22.3339,22.3339,27500.0
2006-05-09 10:35:00,28.98,28.99,28.98,28.98,25100.0,22.3339,22.3416,22.3339,22.3339,25100.0
2006-05-09 10:40:00,28.99,29.0,28.98,28.99,23800.0,22.3416,22.3493,22.3339,22.3416,23800.0
2006-05-09 10:45:00,28.98,28.99,28.97,28.97,14100.0,22.3339,22.3416,22.3262,22.3262,14100.0
2006-05-09 10:50:00,28.98,29.0,28.98,29.0,77800.0,22.3339,22.3493,22.3339,22.3493,77800.0
2006-05-09 10:55:00,29.0,29.01,28.99,29.01,165000.0,22.3493,22.357,22.3416,22.357,165000.0
2006-05-09 11:00:00,29.01,29.01,28.99,28.99,91700.0,22.357,22.357,22.3416,22.3416,91700.0
2006-05-09 11:05:00,29.0,29.01,28.99,29.0,58000.0,22.3493,22.357,22.3416,22.3493,58000.0
2006-05-09 11:10:00,29.0,29.02,28.99,29.02,52200.0,22.3493,22.3647,22.3416,22.3647,52200.0
2006-05-09 11:15:00,29.02,29.08,29.01,29.08,25900.0,22.3647,22.411,22.357,22.411,25900.0
2006-05-09 11:20:00,29.07,29.07,29.04,29.04,7500.0,22.4033,22.4033,22.3802,22.3802,7500.0
2006-05-09 11:25:00,29.03,29.03,29.0,29.0,22900.0,22.3724,22.3724,22.3493,22.3493,22900.0
2006-05-09 11:30:00,29.0,29.02,29.0,29.01,9400.0,22.3493,22.3647,22.3493,22.357,9400.0
2006-05-09 11:35:00,29.0,29.03,29.0,29.02,5100.0,22.3493,22.3724,22.3493,22.3647,5100.0
2006-05-09 11:40:00,29.01,29.04,29.01,29.04,11800.0,22.357,22.3802,22.357,22.3802,11800.0
2006-05-09 11:45:00,29.04,29.04,29.02,29.02,15600.0,22.3802,22.3802,22.3647,22.3647,15600.0
2006-05-09 11:50:00,29.02,29.04,29.02,29.04,24700.0,22.3647,22.3802,22.3647,22.3802,24700.0
2006-05-09 11:55:00,29.05,29.09,29.05,29.08,64000.0,22.3879,22.4187,22.3879,22.411,64000.0
2006-05-09 12:00:00,29.09,29.09,29.06,29.07,7400.0,22.4187,22.4187,22.3956,22.4033,7400.0
2006-05-09 12:05:00,29.07,29.07,29.04,29.06,17700.0,22.4033,22.4033,22.3802,22.3956,17700.0
2006-05-09 12:10:00,29.05,29.05,29.03,29.03,18100.0,22.3879,22.3879,22.3724,22.3724,18100.0
2006-05-09 12:15:00,29.02,29.03,29.02,29.03,4500.0,22.3647,22.3724,22.3647,22.3724,4500.0
2006-05-09 12:20:00,29.02,29.05,29.01,29.04,58600.0,22.3647,22.3879,22.357,22.3802,58600.0
2006-05-09 12:25:00,29.04,29.05,29.03,29.04,26100.0,22.3802,22.3879,22.3724,22.3802,26100.0
2006-05-09 12:30:00,29.03,29.06,29.02,29.02,34600.0,22.3724,22.3956,22.3647,22.3647,34600.0
2006-05-09 12:35:00,29.01,29.02,29.0,29.02,17300.0,22.357,22.3647,22.3493,22.3647,17300.0
2006-05-09 12:40:00,29.01,29.02,29.0,29.01,21300.0,22.357,22.3647,22.3493,22.357,21300.0
2006-05-09 12:45:00,29.0,29.01,29.0,29.0,32900.0,22.3493,22.357,22.3493,22.3493,32900.0
2006-05-09 12:50:00,29.0,29.02,28.98,29.0,66000.0,22.3493,22.3647,22.3339,22.3493,66000.0
2006-05-09 12:55:00,29.0,29.01,28.99,29.0,35600.0,22.3493,22.357,22.3416,22.3493,35600.0
2006-05-09 13:00:00,29.0,29.03,29.0,29.02,9500.0,22.3493,22.3724,22.3493,22.3647,9500.0
2006-05-09 13:05:00,29.02,29.04,29.01,29.01,9400.0,22.3647,22.3802,22.357,22.357,9400.0
2006-05-09 13:10:00,29.02,29.02,29.0,29.0,10600.0,22.3647,22.3647,22.3493,22.3493,10600.0
2006-05-09 13:15:00,28.99,29.02,28.99,29.02,18700.0,22.3416,22.3647,22.3416,22.3647,18700.0
2006-05-09 13:20:00,29.02,29.02,29.01,29.01,8700.0,22.3647,22.3647,22.357,22.357,8700.0
2006-05-09 13:25:00,29.01,29.03,29.01,29.01,4700.0,22.357,22.3724,22.357,22.357,4700.0
2006-05-09 13:30:00,29.01,29.02,28.99,28.99,23000.0,22.357,22.3647,22.3416,22.3416,23000.0
2006-05-09 13:35:00,29.0,29.01,28.99,29.0,12600.0,22.3493,22.357,22.3416,22.3493,12600.0
2006-05-09 13:40:00,29.0,29.02,28.99,29.01,14300.0,22.3493,22.3647,22.3416,22.357,14300.0
2006-05-09 13:45:00,29.01,29.02,29.01,29.02,10800.0,22.357,22.3647,22.357,22.3647,10800.0
2006-05-09 13:50:00,29.01,29.01,28.99,29.01,48700.0,22.357,22.357,22.3416,22.357,48700.0
2006-05-09 13:55:00,29.01,29.01,28.99,29.0,13800.0,22.357,22.357,22.3416,22.3493,13800.0
2006-05-09 14:00:00,28.99,28.99,28.96,28.96,28500.0,22.3416,22.3416,22.3185,22.3185,28500.0
2006-05-09 14:05:00,28.97,28.97,28.95,28.95,42200.0,22.3262,22.3262,22.3108,22.3108,42200.0
2006-05-09 14:10:00,28.94,28.98,28.94,28.98,33500.0,22.3031,22.3339,22.3031,22.3339,33500.0
2006-05-09 14:15:00,28.97,29.02,28.95,29.02,22200.0,22.3262,22.3647,22.3108,22.3647,22200.0
2006-05-09 14:20:00,29.0,29.02,29.0,29.0,11600.0,22.3493,22.3647,22.3493,22.3493,11600.0
2006-05-09 14:25:00,29.0,29.01,29.0,29.0,4400.0,22.3493,22.357,22.3493,22.3493,4400.0
2006-05-09 14:30:00,29.0,29.01,29.0,29.01,21700.0,22.3493,22.357,22.3493,22.357,21700.0
2006-05-09 14:35:00,29.01,29.01,28.99,28.99,26200.0,22.357,22.357,22.3416,22.3416,26200.0
2006-05-09 14:40:00,29.0,29.01,28.98,29.0,29200.0,22.3493,22.357,22.3339,22.3493,29200.0
2006-05-09 14:45:00,29.0,29.0,28.99,28.99,7600.0,22.3493,22.3493,22.3416,22.3416,7600.0
2006-05-09 14:50:00,29.0,29.03,28.99,29.02,42100.0,22.3493,22.3724,22.3416,22.3647,42100.0
2006-05-09 14:55:00,29.02,29.03,29.02,29.02,7000.0,22.3647,22.3724,22.3647,22.3647,7000.0
2006-05-09 15:00:00,29.02,29.03,29.02,29.03,30100.0,22.3647,22.3724,22.3647,22.3724,30100.0
2006-05-09 15:05:00,29.02,29.04,29.02,29.03,42300.0,22.3647,22.3802,22.3647,22.3724,42300.0
2006-05-09 15:10:00,29.03,29.05,29.03,29.04,12400.0,22.3724,22.3879,22.3724,22.3802,12400.0
2006-05-09 15:15:00,29.05,29.07,29.05,29.05,31600.0,22.3879,22.4033,22.3879,22.3879,31600.0
2006-05-09 15:20:00,29.06,29.06,29.04,29.06,26400.0,22.3956,22.3956,22.3802,22.3956,26400.0
2006-05-09 15:25:00,29.06,29.07,29.05,29.05,24700.0,22.3956,22.4033,22.3879,22.3879,24700.0
2006-05-09 15:30:00,29.06,29.09,29.05,29.06,47900.0,22.3956,22.4187,22.3879,22.3956,47900.0
2006-05-09 15:35:00,29.05,29.07,29.05,29.06,32600.0,22.3879,22.4033,22.3879,22.3956,32600.0
2006-05-09 15:40:00,29.05,29.06,29.05,29.06,16600.0,22.3879,22.3956,22.3879,22.3956,16600.0
2006-05-09 15:45:00,29.06,29.06,29.05,29.05,56200.0,22.3956,22.3956,22.3879,22.3879,56200.0
2006-05-09 15:50:00,29.06,29.07,29.05,29.05,63300.0,22.3956,22.4033,22.3879,22.3879,63300.0
2006-05-09 15:55:00,29.05,29.06,29.03,29.05,59200.0,22.3879,22.3956,22.3724,22.3879,59200.0
2006-05-10 09:30:00,29.1,29.4,29.1,29.39,43300.0,22.4264,22.6576,22.4264,22.6499,43300.0
2006-05-10 09:35:00,29.39,29.6,29.38,29.53,70800.0,22.6499,22.8117,22.6422,22.7578,70800.0
2006-05-10 09:40:00,29.53,29.75,29.53,29.6,61600.0,22.7578,22.9273,22.7578,22.8117,61600.0
2006-05-10 09:45:00,29.61,29.75,29.59,29.66,51000.0,22.8194,22.9273,22.804,22.858,51000.0
2006-05-10 09:50:00,29.66,29.68,29.6,29.68,34500.0,22.858,22.8734,22.8117,22.8734,34500.0
2006-05-10 09:55:00,29.68,29.72,29.6,29.6,40400.0,22.8734,22.9042,22.8117,22.8117,40400.0
2006-05-10 10:00:00,29.61,29.66,29.59,29.64,67000.0,22.8194,22.858,22.804,22.8426,67000.0
2006-05-10 10:05:00,29.63,29.68,29.6,29.68,51300.0,22.8348,22.8734,22.8117,22.8734,51300.0
2006-05-10 10:10:00,29.69,29.73,29.67,29.72,31000.0,22.8811,22.9119,22.8657,22.9042,31000.0
2006-05-10 10:15:00,29.7,29.74,29.7,29.74,23500.0,22.8888,22.9196,22.8888,22.9196,23500.0
2006-05-10 10:20:00,29.74,29.74,29.58,29.61,67200.0,22.9196,22.9196,22.7963,22.8194,67200.0
2006-05-10 10:25:00,29.62,29.64,29.5,29.57,31400.0,22.8271,22.8426,22.7347,22.7886,31400.0
2006-05-10 10:30:00,29.58,29.62,29.58,29.59,21500.0,22.7963,22.8271,22.7963,22.804,21500.0
2006-05-10 10:35:00,29.58,29.63,29.54,29.62,63600.0,22.7963,22.8348,22.7655,22.8271,63600.0
2006-05-10 10:40:00,29.62,29.63,29.57,29.59,33200.0,22.8271,22.8348,22.7886,22.804,33200.0
2006-05-10 10:45:00,29.59,29.6,29.54,29.59,14900.0,22.804,22.8117,22.7655,22.804,14900.0
2006-05-10 10:50:00,29.59,29.71,29.56,29.66,54600.0,22.804,22.8965,22.7809,22.858,54600.0
2006-05-10 10:55:00,29.66,29.72,29.61,29.62,47100.0,22.858,22.9042,22.8194,22.8271,47100.0
2006-05-10 11:00:00,29.61,29.62,29.6,29.61,25700.0,22.8194,22.8271,22.8117,22.8194,25700.0
2006-05-10 11:05:00,29.61,29.63,29.55,29.55,12900.0,22.8194,22.8348,22.7732,22.7732,12900.0
2006-05-10 11:10:00,29.55,29.6,29.52,29.56,27800.0,22.7732,22.8117,22.7501,22.7809,27800.0
2006-05-10 11:15:00,29.57,29.59,29.54,29.57,20100.0,22.7886,22.804,22.7655,22.7886,20100.0
2006-05-10 11:20:00,29.57,29.6,29.55,29.58,17300.0,22.7886,22.8117,22.7732,22.7963,17300.0
2006-05-10 11:25:00,29.58,29.6,29.54,29.58,129000.0,22.7963,22.8117,22.7655,22.7963,129000.0
2006-05-10 11:30:00,29.56,29.6,29.56,29.58,16600.0,22.7809,22.8117,22.7809,22.7963,16600.0
2006-05-10 11:35:00,29.59,29.67,29.58,29.64,11400.0,22.804,22.8657,22.7963,22.8426,11400.0
2006-05-10 11:40:00,29.64,29.69,29.6,29.69,14900.0,22.8426,22.8811,22.8117,22.8811,14900.0
2006-05-10 11:45:00,29.71,29.78,29.7,29.76,61100.0,22.8965,22.9504,22.8888,22.935,61100.0
2006-05-10 11:50:00,29.76,29.77,29.75,29.76,37400.0,22.935,22.9427,22.9273,22.935,37400.0
2006-05-10 11:55:00,29.76,29.77,29.74,29.75,51600.0,22.935,22.9427,22.9196,22.9273,51600.0
2006-05-10 12:00:00,29.76,29.77,29.75,29.76,16600.0,22.935,22.9427,22.9273,22.935,16600.0
2006-05-10 12:05:00,29.77,29.79,29.75,29.79,22800.0,22.9427,22.9582,22.9273,22.9582,22800.0
2006-05-10 12:10:00,29.79,29.79,29.74,29.79,20800.0,22.9582,22.9582,22.9196,22.9582,20800.0
2006-05-10 12:15:00,29.78,29.8,29.78,29.78,15000.0,22.9504,22.9659,22.9504,22.9504,15000.0
2006-05-10 12:20:00,29.78,29.82,29.78,29.81,17700.0,22.9504,22.9813,22.9504,22.9736,17700.0
2006-05-10 12:25:00,29.82,29.83,29.8,29.81,10300.0,22.9813,22.989,22.9659,22.9736,10300.0
2006-05-10 12:30:00,29.82,29.85,29.78,29.79,30700.0,22.9813,23.0044,22.9504,22.9582,30700.0
2006-05-10 12:35:00,29.78,29.84,29.78,29.79,16500.0,22.9504,22.9967,22.9504,22.9582,16500.0
2006-05-10 12:40:00,29.79,29.8,29.76,29.77,11100.0,22.9582,22.9659,22.935,22.9427,11100.0
2006-05-10 12:45:00,29.78,29.8,29.76,29.8,14800.0,22.9504,22.9659,22.935,22.9659,14800.0
2006-05-10 12:50:00,29.8,29.83,29.79,29.83,13700.0,22.9659,22.989,22.9582,22.989,13700.0
2006-05-10 12:55:00,29.83,29.84,29.79,29.83,7900.0,22.989,22.9967,22.9582,22.989,7900.0
2006-05-10 13:00:00,29.81,29.82,29.8,29.82,5000.0,22.9736,22.9813,22.9659,22.9813,5000.0
2006-05-10 13:05:00,29.82,29.82,29.78,29.81,17900.0,22.9813,22.9813,22.9504,22.9736,17900.0
2006-05-10 13:10:00,29.78,29.82,29.77,29.81,19700.0,22.9504,22.9813,22.9427,22.9736,19700.0
2006-05-10 13:15:00,29.82,29.83,29.79,29.82,26000.0,22.9813,22.989,22.9582,22.9813,26000.0
2006-05-10 13:20:00,29.8,29.83,29.8,29.8,9400.0,22.9659,22.989,22.9659,22.9659,9400.0
2006-05-10 13:25:00,29.81,29.82,29.79,29.79,6900.0,22.9736,22.9813,22.9582,22.9582,6900.0
2006-05-10 13:30:00,29.79,29.79,29.76,29.77,6900.0,22.9582,22.9582,22.935,22.9427,6900.0
2006-05-10 13:35:00,29.78,29.78,29.74,29.77,16900.0,22.9504,22.9504,22.9196,22.9427,16900.0
2006-05-10 13:40:00,29.77,29.82,29.76,29.81,36800.0,22.9427,22.9813,22.935,22.9736,36800.0
2006-05-10 13:45:00,29.81,29.88,29.8,29.86,74800.0,22.9736,23.0275,22.9659,23.0121,74800.0
2006-05-10 13:50:00,29.86,29.95,29.86,29.95,76300.0,23.0121,23.0815,23.0121,23.0815,76300.0
2006-05-10 13:55:00,29.94,29.95,29.92,29.93,50800.0,23.0738,23.0815,23.0583,23.066,50800.0
2006-05-10 14:00:00,29.93,29.93,29.91,29.91,41700.0,23.066,23.066,23.0506,23.0506,41700.0
2006-05-10 14:05:00,29.91,29.92,29.91,29.91,34000.0,23.0506,23.0583,23.0506,23.0506,34000.0
2006-05-10 14:10:00,29.91,29.94,29.91,29.91,31000.0,23.0506,23.0738,23.0506,23.0506,31000.0
2006-05-10 14:15:00,29.91,29.97,29.77,29.82,114200.0,23.0506,23.0969,22.9427,22.9813,114200.0
2006-05-10 14:20:00,29.85,29.86,29.67,29.7,192100.0,23.0044,23.0121,22.8657,22.8888,192100.0
2006-05-10 14:25:00,29.69,29.71,29.62,29.65,102700.0,22.8811,22.8965,22.8271,22.8503,102700.0
2006-05-10 14:30:00,29.64,29.67,29.49,29.53,159300.0,22.8426,22.8657,22.727,22.7578,159300.0
2006-05-10 14:35:00,29.51,29.6,29.4,29.46,103900.0,22.7424,22.8117,22.6576,22.7038,103900.0
2006-05-10 14:40:00,29.46,29.71,29.41,29.69,122100.0,22.7038,22.8965,22.6653,22.8811,122100.0
2006-05-10 14:45:00,29.71,29.75,29.66,29.67,66900.0,22.8965,22.9273,22.858,22.8657,66900.0
2006-05-10 14:50:00,29.68,29.8,29.66,29.8,49100.0,22.8734,22.9659,22.858,22.9659,49100.0
2006-05-10 14:55:00,29.78,29.83,29.74,29.8,45600.0,22.9504,22.989,22.9196,22.9659,45600.0
2006-05-10 15:00:00,29.8,29.86,29.75,29.8,44100.0,22.9659,23.0121,22.9273,22.9659,44100.0
2006-05-10 15:05:00,29.8,29.87,29.75,29.8,53600.0,22.9659,23.0198,22.9273,22.9659,53600.0
2006-05-10 15:10:00,29.79,29.81,29.74,29.75,60200.0,22.9582,22.9736,22.9196,22.9273,60200.0
2006-05-10 15:15:00,29.76,29.79,29.72,29.75,42400.0,22.935,22.9582,22.9042,22.9273,42400.0
2006-05-10 15:20:00,29.77,29.77,29.66,29.66,36700.0,22.9427,22.9427,22.858,22.858,36700.0
2006-05-10 15:25:00,29.67,29.69,29.66,29.67,37500.0,22.8657,22.8811,22.858,22.8657,37500.0
2006-05-10 15:30:00,29.67,29.69,29.66,29.66,37700.0,22.8657,22.8811,22.858,22.858,37700.0
2006-05-10 15:35:00,29.66,29.71,29.64,29.71,47200.0,22.858,22.8965,22.8426,22.8965,47200.0
2006-05-10 15:40:00,29.7,29.73,29.69,29.73,35900.0,22.8888,22.9119,22.8811,22.9119,35900.0
2006-05-10 15:45:00,29.73,29.73,29.68,29.68,48000.0,22.9119,22.9119,22.8734,22.8734,48000.0
2006-05-10 15:50:00,29.68,29.7,29.67,29.68,41800.0,22.8734,22.8888,22.8657,22.8734,41800.0
2006-05-10 15:55:00,29.68,29.74,29.68,29.69,93000.0,22.8734,22.9196,22.8734,22.8811,93000.0
2006-05-11 09:30:00,29.75,29.75,29.5,29.53,50200.0,22.9273,22.9273,22.7347,22.7578,50200.0
2006-05-11 09:35:00,29.54,29.6,29.41,29.6,67000.0,22.7655,22.8117,22.6653,22.8117,67000.0
2006-05-11 09:40:00,29.3,29.63,29.3,29.53,60600.0,22.5805,22.8348,22.5805,22.7578,60600.0
2006-05-11 09:45:00,29.49,29.5,29.37,29.37,65800.0,22.727,22.7347,22.6345,22.6345,65800.0
2006-05-11 09:50:00,29.37,29.4,29.34,29.35,32200.0,22.6345,22.6576,22.6114,22.6191,32200.0
2006-05-11 09:55:00,29.34,29.37,29.3,29.33,116400.0,22.6114,22.6345,22.5805,22.6036,116400.0
2006-05-11 10:00:00,29.33,29.39,29.33,29.34,61400.0,22.6036,22.6499,22.6036,22.6114,61400.0
2006-05-11 10:05:00,29.34,29.42,29.33,29.41,35600.0,22.6114,22.673,22.6036,22.6653,35600.0
2006-05-11 10:10:00,29.41,29.48,29.41,29.46,20500.0,22.6653,22.7192,22.6653,22.7038,20500.0
2006-05-11 10:15:00,29.43,29.43,29.4,29.41,21400.0,22.6807,22.6807,22.6576,22.6653,21400.0
2006-05-11 10:20:00,29.41,29.42,29.41,29.41,6700.0,22.6653,22.673,22.6653,22.6653,6700.0
2006-05-11 10:25:00,29.42,29.44,29.4,29.42,19400.0,22.673,22.6884,22.6576,22.673,19400.0
2006-05-11 10:30:00,29.41,29.46,29.36,29.4,28600.0,22.6653,22.7038,22.6268,22.6576,28600.0
2006-05-11 10:35:00,29.4,29.41,29.36,29.4,17800.0,22.6576,22.6653,22.6268,22.6576,17800.0
2006-05-11 10:40:00,29.41,29.44,29.4,29.4,32100.0,22.6653,22.6884,22.6576,22.6576,32100.0
2006-05-11 10:45:00,29.4,29.41,29.37,29.38,20700.0,22.6576,22.6653,22.6345,22.6422,20700.0
2006-05-11 10:50:00,29.37,29.38,29.33,29.34,17100.0,22.6345,22.6422,22.6036,22.6114,17100.0
2006-05-11 10:55:00,29.34,29.4,29.34,29.4,82300.0,22.6114,22.6576,22.6114,22.6576,82300.0
2006-05-11 11:00:00,29.4,29.44,29.39,29.42,40300.0,22.6576,22.6884,22.6499,22.673,40300.0
2006-05-11 11:05:00,29.41,29.42,29.41,29.42,49800.0,22.6653,22.673,22.6653,22.673,49800.0
2006-05-11 11:10:00,29.41,29.42,29.4,29.4,19900.0,22.6653,22.673,22.6576,22.6576,19900.0
2006-05-11 11:15:00,29.41,29.41,29.35,29.38,39200.0,22.6653,22.6653,22.6191,22.6422,39200.0
2006-05-11 11:20:00,29.39,29.39,29.35,29.36,14900.0,22.6499,22.6499,22.6191,22.6268,14900.0
2006-05-11 11:25:00,29.35,29.38,29.33,29.36,48100.0,22.6191,22.6422,22.6036,22.6268,48100.0
2006-05-11 11:30:00,29.36,29.4,29.35,29.37,49400.0,22.6268,22.6576,22.6191,22.6345,49400.0
2006-05-11 11:35:00,29.37,29.38,29.32,29.32,39100.0,22.6345,22.6422,22.5959,22.5959,39100.0
2006-05-11 11:40:00,29.31,29.36,29.31,29.36,27300.0,22.5882,22.6268,22.5882,22.6268,27300.0
2006-05-11 11:45:00,29.37,29.37,29.35,29.35,14500.0,22.6345,22.6345,22.6191,22.6191,14500.0
2006-05-11 11:50:00,29.35,29.36,29.33,29.34,17400.0,22.6191,22.6268,22.6036,22.6114,17400.0
2006-05-11 11:55:00,29.33,29.33,29.31,29.32,26100.0,22.6036,22.6036,22.5882,22.5959,26100.0
2006-05-11 12:00:00,29.33,29.35,29.31,29.32,26800.0,22.6036,22.6191,22.5882,22.5959,26800.0
2006-05-11 12:05:00,29.32,29.34,29.31,29.31,34900.0,22.5959,22.6114,22.5882,22.5882,34900.0
2006-05-11 12:10:00,29.32,29.34,29.31,29.31,22900.0,22.5959,22.6114,22.5882,22.5882,22900.0
2006-05-11 12:15:00,29.31,29.35,29.31,29.34,15100.0,22.5882,22.6191,22.5882,22.6114,15100.0
2006-05-11 12:20:00,29.33,29.36,29.32,29.35,21900.0,22.6036,22.6268,22.5959,22.6191,21900.0
2006-05-11 12:25:00,29.36,29.37,29.35,29.37,23100.0,22.6268,22.6345,22.6191,22.6345,23100.0
2006-05-11 12:30:00,29.37,29.37,29.33,29.34,45300.0,22.6345,22.6345,22.6036,22.6114,45300.0
2006-05-11 12:35:00,29.33,29.38,29.33,29.35,30900.0,22.6036,22.6422,22.6036,22.6191,30900.0
2006-05-11 12:40:00,29.35,29.36,29.35,29.35,7500.0,22.6191,22.6268,22.6191,22.6191,7500.0
2006-05-11 12:45:00,29.35,29.36,29.35,29.36,19200.0,22.6191,22.6268,22.6191,22.6268,19200.0
2006-05-11 12:50:00,29.36,29.36,29.33,29.34,10800.0,22.6268,22.6268,22.6036,22.6114,10800.0
2006-05-11 12:55:00,29.34,29.37,29.33,29.36,26900.0,22.6114,22.6345,22.6036,22.6268,26900.0
2006-05-11 13:00:00,29.36,29.37,29.33,29.33,19400.0,22.6268,22.6345,22.6036,22.6036,19400.0
2006-05-11 13:05:00,29.34,29.35,29.32,29.32,24400.0,22.6114,22.6191,22.5959,22.5959,24400.0
2006-05-11 13:10:00,29.32,29.34,29.31,29.32,48400.0,22.5959,22.6114,22.5882,22.5959,48400.0
2006-05-11 13:15:00,29.32,29.34,29.25,29.25,36300.0,22.5959,22.6114,22.542,22.542,36300.0
2006-05-11 13:20:00,29.25,29.27,29.22,29.25,19800.0,22.542,22.5574,22.5189,22.542,19800.0
2006-05-11 13:25:00,29.24,29.26,29.24,29.24,13300.0,22.5343,22.5497,22.5343,22.5343,13300.0
2006-05-11 13:30:00,29.25,29.33,29.25,29.26,23200.0,22.542,22.6036,22.542,22.5497,23200.0
2006-05-11 13:35:00,29.27,29.29,29.27,29.28,21900.0,22.5574,22.5728,22.5574,22.5651,21900.0
2006-05-11 13:40:00,29.26,29.29,29.26,29.27,19800.0,22.5497,22.5728,22.5497,22.5574,19800.0
2006-05-11 13:45:00,29.27,29.27,29.26,29.27,18100.0,22.5574,22.5574,22.5497,22.5574,18100.0
2006-05-11 13:50:00,29.26,29.27,29.25,29.25,22400.0,22.5497,22.5574,22.542,22.542,22400.0
2006-05-11 13:55:00,29.26,29.3,29.25,29.26,23900.0,22.5497,22.5805,22.542,22.5497,23900.0
2006-05-11 14:00:00,29.26,29.31,29.26,29.3,23600.0,22.5497,22.5882,22.5497,22.5805,23600.0
2006-05-11 14:05:00,29.3,29.31,29.3,29.31,7300.0,22.5805,22.5882,22.5805,22.5882,7300.0
2006-05-11 14:10:00,29.3,29.3,29.25,29.26,25200.0,22.5805,22.5805,22.542,22.5497,25200.0
2006-05-11 14:15:00,29.25,29.25,29.21,29.23,37600.0,22.542,22.542,22.5112,22.5266,37600.0
2006-05-11 14:20:00,29.24,29.25,29.21,29.23,13700.0,22.5343,22.542,22.5112,22.5266,13700.0
2006-05-11 14:25:00,29.23,29.25,29.22,29.23,23900.0,22.5266,22.542,22.5189,22.5266,23900.0
2006-05-11 14:30:00,29.23,29.24,29.23,29.24,20000.0,22.5266,22.5343,22.5266,22.5343,20000.0
2006-05-11 14:35:00,29.22,29.23,29.2,29.2,19100.0,22.5189,22.5266,22.5035,22.5035,19100.0
2006-05-11 14:40:00,29.2,29.21,29.2,29.2,23100.0,22.5035,22.5112,22.5035,22.5035,23100.0
2006-05-11 14:45:00,29.2,29.22,29.18,29.21,44500.0,22.5035,22.5189,22.488,22.5112,44500.0
2006-05-11 14:50:00,29.21,29.22,29.19,29.21,58200.0,22.5112,22.5189,22.4958,22.5112,58200.0
2006-05-11 14:55:00,29.21,29.22,29.19,29.21,28300.0,22.5112,22.5189,22.4958,22.5112,28300.0
2006-05-11 15:00:00,29.19,29.19,29.13,29.13,34100.0,22.4958,22.4958,22.4495,22.4495,34100.0
2006-05-11 15:05:00,29.14,29.17,29.13,29.15,31100.0,22.4572,22.4803,22.4495,22.4649,31100.0
2006-05-11 15:10:00,29.16,29.21,29.14,29.2,46700.0,22.4726,22.5112,22.4572,22.5035,46700.0
2006-05-11 15:15:00,29.2,29.22,29.17,29.22,70000.0,22.5035,22.5189,22.4803,22.5189,70000.0
2006-05-11 15:20:00,29.22,29.23,29.2,29.21,55400.0,22.5189,22.5266,22.5035,22.5112,55400.0
2006-05-11 15:25:00,29.21,29.22,29.18,29.18,72100.0,22.5112,22.5189,22.488,22.488,72100.0
2006-05-11 15:30:00,29.17,29.18,29.08,29.08,43200.0,22.4803,22.488,22.411,22.411,43200.0
2006-05-11 15:35:00,29.09,29.13,29.09,29.12,46600.0,22.4187,22.4495,22.4187,22.4418,46600.0
2006-05-11 15:40:00,29.13,29.13,29.08,29.08,46900.0,22.4495,22.4495,22.411,22.411,46900.0
2006-05-11 15:45:00,29.09,29.12,29.06,29.07,107000.0,22.4187,22.4418,22.3956,22.4033,107000.0
2006-05-11 15:50:00,29.06,29.09,29.06,29.08,267400.0,22.3956,22.4187,22.3956,22.411,267400.0
2006-05-11 15:55:00,29.07,29.09,29.06,29.08,164700.0,22.4033,22.4187,22.3956,22.411,164700.0
2006-05-12 09:30:00,28.95,29.0,28.91,28.91,48900.0,22.3108,22.3493,22.28,22.28,48900.0
2006-05-12 09:35:00,28.9,28.91,28.85,28.88,62300.0,22.2723,22.28,22.2337,22.2568,62300.0
2006-05-12 09:40:00,28.87,28.91,28.82,28.82,37300.0,22.2491,22.28,22.2106,22.2106,37300.0
2006-05-12 09:45:00,28.83,28.83,28.77,28.78,43000.0,22.2183,22.2183,22.1721,22.1798,43000.0
2006-05-12 09:50:00,28.79,28.84,28.77,28.82,65000.0,22.1875,22.226,22.1721,22.2106,65000.0
2006-05-12 09:55:00,28.83,28.85,28.7,28.73,76000.0,22.2183,22.2337,22.1181,22.1412,76000.0
2006-05-12 10:00:00,28.73,28.84,28.72,28.79,103000.0,22.1412,22.226,22.1335,22.1875,103000.0
2006-05-12 10:05:00,28.79,28.79,28.7,28.72,43100.0,22.1875,22.1875,22.1181,22.1335,43100.0
2006-05-12 10:10:00,28.73,28.83,28.72,28.79,28100.0,22.1412,22.2183,22.1335,22.1875,28100.0
2006-05-12 10:15:00,28.78,28.78,28.7,28.72,57100.0,22.1798,22.1798,22.1181,22.1335,57100.0
2006-05-12 10:20:00,28.72,28.73,28.59,28.66,79100.0,22.1335,22.1412,22.0334,22.0873,79100.0
2006-05-12 10:25:00,28.66,28.68,28.64,28.66,38900.0,22.0873,22.1027,22.0719,22.0873,38900.0
2006-05-12 10:30:00,28.66,28.66,28.58,28.61,18500.0,22.0873,22.0873,22.0256,22.0488,18500.0
2006-05-12 10:35:00,28.6,28.6,28.53,28.58,20900.0,22.0411,22.0411,21.9871,22.0256,20900.0
2006-05-12 10:40:00,28.58,28.61,28.57,28.59,38100.0,22.0256,22.0488,22.0179,22.0334,38100.0
2006-05-12 10:45:00,28.6,28.6,28.55,28.58,67800.0,22.0411,22.0411,22.0025,22.0256,67800.0
2006-05-12 10:50:00,28.58,28.59,28.53,28.54,63800.0,22.0256,22.0334,21.9871,21.9948,63800.0
2006-05-12 10:55:00,28.54,28.6,28.54,28.6,31600.0,21.9948,22.0411,21.9948,22.0411,31600.0
2006-05-12 11:00:00,28.61,28.68,28.57,28.62,37400.0,22.0488,22.1027,22.0179,22.0565,37400.0
2006-05-12 11:05:00,28.62,28.68,28.61,28.65,44600.0,22.0565,22.1027,22.0488,22.0796,44600.0
2006-05-12 11:10:00,28.65,28.67,28.63,28.66,55800.0,22.0796,22.095,22.0642,22.0873,55800.0
2006-05-12 11:15:00,28.66,28.69,28.62,28.65,42500.0,22.0873,22.1104,22.0565,22.0796,42500.0
2006-05-12 11:20:00,28.65,28.76,28.65,28.74,85900.0,22.0796,22.1644,22.0796,22.149,85900.0
2006-05-12 11:25:00,28.74,28.76,28.68,28.72,31400.0,22.149,22.1644,22.1027,22.1335,31400.0
2006-05-12 11:30:00,28.72,28.96,28.71,28.74,102500.0,22.1335,22.3185,22.1258,22.149,102500.0
2006-05-12 11:35:00,28.73,28.77,28.73,28.73,42900.0,22.1412,22.1721,22.1412,22.1412,42900.0
2006-05-12 11:40:00,28.73,28.77,28.73,28.73,27900.0,22.1412,22.1721,22.1412,22.1412,27900.0
2006-05-12 11:45:00,28.72,28.73,28.7,28.71,18800.0,22.1335,22.1412,22.1181,22.1258,18800.0
2006-05-12 11:50:00,28.7,28.74,28.7,28.73,49500.0,22.1181,22.149,22.1181,22.1412,49500.0
2006-05-12 11:55:00,28.74,28.79,28.74,28.79,25500.0,22.149,22.1875,22.149,22.1875,25500.0
2006-05-12 12:00:00,28.78,28.9,28.78,28.87,35500.0,22.1798,22.2723,22.1798,22.2491,35500.0
2006-05-12 12:05:00,28.89,28.95,28.87,28.94,29300.0,22.2646,22.3108,22.2491,22.3031,29300.0
2006-05-12 12:10:00,28.93,28.95,28.9,28.93,18200.0,22.2954,22.3108,22.2723,22.2954,18200.0
2006-05-12 12:15:00,28.94,28.94,28.9,28.91,6700.0,22.3031,22.3031,22.2723,22.28,6700.0
2006-05-12 12:20:00,28.91,28.94,28.91,28.94,9000.0,22.28,22.3031,22.28,22.3031,9000.0
2006-05-12 12:25:00,28.94,28.94,28.88,28.89,25500.0,22.3031,22.3031,22.2568,22.2646,25500.0
2006-05-12 12:30:00,28.88,28.9,28.81,28.81,37900.0,22.2568,22.2723,22.2029,22.2029,37900.0
2006-05-12 12:35:00,28.81,28.85,28.81,28.85,38900.0,22.2029,22.2337,22.2029,22.2337,38900.0
2006-05-12 12:40:00,28.83,28.96,28.83,28.96,43800.0,22.2183,22.3185,22.2183,22.3185,43800.0
2006-05-12 12:45:00,28.96,29.11,28.93,28.99,48400.0,22.3185,22.4341,22.2954,22.3416,48400.0
2006-05-12 12:50:00,28.97,29.14,28.92,28.92,167900.0,22.3262,22.4572,22.2877,22.2877,167900.0
2006-05-12 12:55:00,28.91,28.94,28.9,28.93,16500.0,22.28,22.3031,22.2723,22.2954,16500.0
2006-05-12 13:00:00,28.93,28.95,28.89,28.91,19400.0,22.2954,22.3108,22.2646,22.28,19400.0
2006-05-12 13:05:00,28.92,28.94,28.91,28.92,26700.0,22.2877,22.3031,22.28,22.2877,26700.0
2006-05-12 13:10:00,28.92,28.93,28.92,28.92,9500.0,22.2877,22.2954,22.2877,22.2877,9500.0
2006-05-12 13:15:00,28.92,28.94,28.92,28.93,49800.0,22.2877,22.3031,22.2877,22.2954,49800.0
2006-05-12 13:20:00,28.92,28.94,28.92,28.93,26500.0,22.2877,22.3031,22.2877,22.2954,26500.0
2006-05-12 13:25:00,28.94,28.98,28.92,28.93,52000.0,22.3031,22.3339,22.2877,22.2954,52000.0
2006-05-12 13:30:00,28.93,28.95,28.92,28.94,14800.0,22.2954,22.3108,22.2877,22.3031,14800.0
2006-05-12 13:35:00,28.95,28.98,28.95,28.97,58300.0,22.3108,22.3339,22.3108,22.3262,58300.0
2006-05-12 13:40:00,28.97,29.01,28.97,29.0,51300.0,22.3262,22.357,22.3262,22.3493,51300.0
2006-05-12 13:45:00,28.99,29.0,28.95,28.95,29700.0,22.3416,22.3493,22.3108,22.3108,29700.0
2006-05-12 13:50:00,28.95,28.96,28.95,28.95,36000.0,22.3108,22.3185,22.3108,22.3108,36000.0
2006-05-12 13:55:00,28.95,28.95,28.85,28.86,45700.0,22.3108,22.3108,22.2337,22.2414,45700.0
2006-05-12 14:00:00,28.87,28.89,28.85,28.89,26300.0,22.2491,22.2646,22.2337,22.2646,26300.0
2006-05-12 14:05:00,28.89,28.93,28.88,28.91,30900.0,22.2646,22.2954,22.2568,22.28,30900.0
2006-05-12 14:10:00,28.91,29.01,28.91,28.99,32100.0,22.28,22.357,22.28,22.3416,32100.0
2006-05-12 14:15:00,29.0,29.01,28.95,28.95,19200.0,22.3493,22.357,22.3108,22.3108,19200.0
2006-05-12 14:20:00,28.95,28.98,28.94,28.98,18200.0,22.3108,22.3339,22.3031,22.3339,18200.0
2006-05-12 14:25:00,28.98,29.03,28.96,28.96,36600.0,22.3339,22.3724,22.3185,22.3185,36600.0
2006-05-12 14:30:00,28.96,28.97,28.94,28.97,35200.0,22.3185,22.3262,22.3031,22.3262,35200.0
2006-05-12 14:35:00,28.97,28.98,28.96,28.98,18000.0,22.3262,22.3339,22.3185,22.3339,18000.0
2006-05-12 14:40:00,28.98,28.99,28.98,28.98,15700.0,22.3339,22.3416,22.3339,22.3339,15700.0
2006-05-12 14:45:00,28.98,28.99,28.95,28.97,24500.0,22.3339,22.3416,22.3108,22.3262,24500.0
2006-05-12 14:50:00,28.95,28.96,28.92,28.93,51900.0,22.3108,22.3185,22.2877,22.2954,51900.0
2006-05-12 14:55:00,28.93,28.95,28.92,28.95,35700.0,22.2954,22.3108,22.2877,22.3108,35700.0
2006-05-12 15:00:00,28.95,28.97,28.93,28.96,27600.0,22.3108,22.3262,22.2954,22.3185,27600.0
2006-05-12 15:05:00,28.97,28.99,28.95,28.95,31500.0,22.3262,22.3416,22.3108,22.3108,31500.0
2006-05-12 15:10:00,28.95,28.98,28.94,28.96,38600.0,22.3108,22.3339,22.3031,22.3185,38600.0
2006-05-12 15:15:00,28.95,28.97,28.88,28.95,31500.0,22.3108,22.3262,22.2568,22.3108,31500.0
2006-05-12 15:20:00,28.95,29.05,28.93,28.96,1016100.0,22.3108,22.3879,22.2954,22.3185,1016100.0
2006-05-12 15:25:00,28.95,29.02,28.95,29.01,62700.0,22.3108,22.3647,22.3108,22.357,62700.0
2006-05-12 15:30:00,29.0,29.05,29.0,29.02,43000.0,22.3493,22.3879,22.3493,22.3647,43000.0
2006-05-12 15:35:00,29.03,29.06,29.0,29.05,50400.0,22.3724,22.3956,22.3493,22.3879,50400.0
2006-05-12 15:40:00,29.03,29.05,29.02,29.02,30700.0,22.3724,22.3879,22.3647,22.3647,30700.0
2006-05-12 15:45:00,29.03,29.06,29.02,29.05,69700.0,22.3724,22.3956,22.3647,22.3879,69700.0
2006-05-12 15:50:00,29.04,29.05,29.0,29.03,90500.0,22.3802,22.3879,22.3493,22.3724,90500.0
2006-05-12 15:55:00,29.01,29.09,29.01,29.09,81800.0,22.357,22.4187,22.357,22.4187,81800.0
2006-05-15 09:30:00,28.65,28.78,28.65,28.75,93300.0,22.0796,22.1798,22.0796,22.1567,93300.0
2006-05-15 09:35:00,28.75,28.99,28.71,28.91,110700.0,22.1567,22.3416,22.1258,22.28,110700.0
2006-05-15 09:40:00,28.91,29.1,28.9,29.03,87600.0,22.28,22.4264,22.2723,22.3724,87600.0
2006-05-15 09:45:00,29.0,29.03,28.8,28.93,107700.0,22.3493,22.3724,22.1952,22.2954,107700.0
2006-05-15 09:50:00,28.93,28.93,28.83,28.84,46600.0,22.2954,22.2954,22.2183,22.226,46600.0
2006-05-15 09:55:00,28.84,28.85,28.75,28.78,67800.0,22.226,22.2337,22.1567,22.1798,67800.0
2006-05-15 10:00:00,28.79,28.79,28.6,28.7,131300.0,22.1875,22.1875,22.0411,22.1181,131300.0
2006-05-15 10:05:00,28.72,28.74,28.61,28.62,69200.0,22.1335,22.149,22.0488,22.0565,69200.0
2006-05-15 10:10:00,28.63,28.69,28.62,28.66,70900.0,22.0642,22.1104,22.0565,22.0873,70900.0
2006-05-15 10:15:00,28.66,28.69,28.61,28.67,100000.0,22.0873,22.1104,22.0488,22.095,100000.0
2006-05-15 10:20:00,28.66,28.66,28.53,28.53,41400.0,22.0873,22.0873,21.9871,21.9871,41400.0
2006-05-15 10:25:00,28.55,28.61,28.52,28.58,111800.0,22.0025,22.0488,21.9794,22.0256,111800.0
2006-05-15 10:30:00,28.58,28.69,28.5,28.66,49800.0,22.0256,22.1104,21.964,22.0873,49800.0
2006-05-15 10:35:00,28.67,28.7,28.63,28.69,33800.0,22.095,22.1181,22.0642,22.1104,33800.0
2006-05-15 10:40:00,28.71,28.74,28.66,28.68,84300.0,22.1258,22.149,22.0873,22.1027,84300.0
2006-05-15 10:45:00,28.69,28.72,28.66,28.7,32400.0,22.1104,22.1335,22.0873,22.1181,32400.0
2006-05-15 10:50:00,28.7,28.76,28.68,28.74,37800.0,22.1181,22.1644,22.1027,22.149,37800.0
2006-05-15 10:55:00,28.74,28.79,28.7,28.78,69800.0,22.149,22.1875,22.1181,22.1798,69800.0
2006-05-15 11:00:00,28.78,28.79,28.73,28.74,41800.0,22.1798,22.1875,22.1412,22.149,41800.0
2006-05-15 11:05:00,28.75,28.83,28.72,28.73,42500.0,22.1567,22.2183,22.1335,22.1412,42500.0
2006-05-15 11:10:00,28.71,28.82,28.71,28.79,18900.0,22.1258,22.2106,22.1258,22.1875,18900.0
2006-05-15 11:15:00,28.79,28.83,28.73,28.82,19000.0,22.1875,22.2183,22.1412,22.2106,19000.0
2006-05-15 11:20:00,28.83,28.84,28.73,28.74,25600.0,22.2183,22.226,22.1412,22.149,25600.0
2006-05-15 11:25:00,28.72,28.72,28.64,28.7,22900.0,22.1335,22.1335,22.0719,22.1181,22900.0
2006-05-15 11:30:00,28.68,28.74,28.67,28.7,18800.0,22.1027,22.149,22.095,22.1181,18800.0
2006-05-15 11:35:00,28.7,28.77,28.7,28.77,26100.0,22.1181,22.1721,22.1181,22.1721,26100.0
2006-05-15 11:40:00,28.78,28.91,28.78,28.9,17200.0,22.1798,22.28,22.1798,22.2723,17200.0
2006-05-15 11:45:00,28.87,28.88,28.8,28.83,29700.0,22.2491,22.2568,22.1952,22.2183,29700.0
2006-05-15 11:50:00,28.83,28.87,28.78,28.81,83100.0,22.2183,22.2491,22.1798,22.2029,83100.0
2006-05-15 11:55:00,28.78,28.8,28.66,28.69,49300.0,22.1798,22.1952,22.0873,22.1104,49300.0
2006-05-15 12:00:00,28.7,28.76,28.68,28.7,38100.0,22.1181,22.1644,22.1027,22.1181,38100.0
2006-05-15 12:05:00,28.69,28.72,28.67,28.72,72700.0,22.1104,22.1335,22.095,22.1335,72700.0
2006-05-15 12:10:00,28.71,28.72,28.67,28.67,45700.0,22.1258,22.1335,22.095,22.095,45700.0
2006-05-15 12:15:00,28.67,28.7,28.62,28.66,82500.0,22.095,22.1181,22.0565,22.0873,82500.0
2006-05-15 12:20:00,28.64,28.66,28.6,28.62,79700.0,22.0719,22.0873,22.0411,22.0565,79700.0
2006-05-15 12:25:00,28.63,28.64,28.58,28.6,44700.0,22.0642,22.0719,22.0256,22.0411,44700.0
2006-05-15 12:30:00,28.6,28.62,28.58,28.59,57700.0,22.0411,22.0565,22.0256,22.0334,57700.0
2006-05-15 12:35:00,28.6,28.61,28.55,28.56,27000.0,22.0411,22.0488,22.0025,22.0102,27000.0
2006-05-15 12:40:00,28.56,28.58,28.5,28.51,24600.0,22.0102,22.0256,21.964,21.9717,24600.0
2006-05-15 12:45:00,28.53,28.53,28.46,28.47,34400.0,21.9871,21.9871,21.9332,21.9409,34400.0
2006-05-15 12:50:00,28.47,28.53,28.47,28.51,28900.0,21.9409,21.9871,21.9409,21.9717,28900.0
2006-05-15 12:55:00,28.51,28.53,28.49,28.52,36800.0,21.9717,21.9871,21.9563,21.9794,36800.0
2006-05-15 13:00:00,28.51,28.52,28.46,28.46,98300.0,21.9717,21.9794,21.9332,21.9332,98300.0
2006-05-15 13:05:00,28.45,28.46,28.37,28.39,61800.0,21.9255,21.9332,21.8638,21.8792,61800.0
2006-05-15 13:10:00,28.4,28.43,28.37,28.4,25900.0,21.8869,21.91,21.8638,21.8869,25900.0
2006-05-15 13:15:00,28.39,28.42,28.34,28.34,52600.0,21.8792,21.9023,21.8407,21.8407,52600.0
2006-05-15 13:20:00,28.33,28.36,28.25,28.26,68100.0,21.833,21.8561,21.7713,21.779,68100.0
2006-05-15 13:25:00,28.27,28.28,28.24,28.25,43200.0,21.7867,21.7944,21.7636,21.7713,43200.0
2006-05-15 13:30:00,28.23,28.28,28.17,28.26,79800.0,21.7559,21.7944,21.7097,21.779,79800.0
2006-05-15 13:35:00,28.26,28.27,28.23,28.24,53100.0,21.779,21.7867,21.7559,21.7636,53100.0
2006-05-15 13:40:00,28.24,28.25,28.22,28.24,30300.0,21.7636,21.7713,21.7482,21.7636,30300.0
2006-05-15 13:45:00,28.24,28.24,28.15,28.17,51900.0,21.7636,21.7636,21.6943,21.7097,51900.0
2006-05-15 13:50:00,28.16,28.17,28.11,28.15,64400.0,21.702,21.7097,21.6634,21.6943,64400.0
2006-05-15 13:55:00,28.12,28.16,28.11,28.16,29500.0,21.6711,21.702,21.6634,21.702,29500.0
2006-05-15 14:00:00,28.16,28.17,28.13,28.17,57700.0,21.702,21.7097,21.6788,21.7097,57700.0
2006-05-15 14:05:00,28.17,28.17,28.12,28.13,35500.0,21.7097,21.7097,21.6711,21.6788,35500.0
2006-05-15 14:10:00,28.11,28.13,28.0,28.06,81900.0,21.6634,21.6788,21.5787,21.6249,81900.0
2006-05-15 14:15:00,28.03,28.05,27.97,28.02,91900.0,21.6018,21.6172,21.5555,21.5941,91900.0
2006-05-15 14:20:00,28.02,28.02,28.0,28.01,37000.0,21.5941,21.5941,21.5787,21.5864,37000.0
2006-05-15 14:25:00,28.01,28.02,28.0,28.02,32600.0,21.5864,21.5941,21.5787,21.5941,32600.0
2006-05-15 14:30:00,28.01,28.04,27.98,28.04,67700.0,21.5864,21.6095,21.5632,21.6095,67700.0
2006-05-15 14:35:00,28.04,28.08,28.03,28.07,51400.0,21.6095,21.6403,21.6018,21.6326,51400.0
2006-05-15 14:40:00,28.07,28.18,28.07,28.13,73800.0,21.6326,21.7174,21.6326,21.6788,73800.0
2006-05-15 14:45:00,28.12,28.13,28.06,28.08,34400.0,21.6711,21.6788,21.6249,21.6403,34400.0
2006-05-15 14:50:00,28.09,28.09,28.06,28.09,18800.0,21.648,21.648,21.6249,21.648,18800.0
2006-05-15 14:55:00,28.08,28.13,28.08,28.12,19200.0,21.6403,21.6788,21.6403,21.6711,19200.0
2006-05-15 15:00:00,28.13,28.13,28.09,28.12,17900.0,21.6788,21.6788,21.648,21.6711,17900.0
2006-05-15 15:05:00,28.12,28.19,28.12,28.17,49400.0,21.6711,21.7251,21.6711,21.7097,49400.0
2006-05-15 15:10:00,28.16,28.18,27.98,28.12,167300.0,21.702,21.7174,21.5632,21.6711,167300.0
2006-05-15 15:15:00,28.12,28.24,28.09,28.24,91300.0,21.6711,21.7636,21.648,21.7636,91300.0
2006-05-15 15:20:00,28.24,28.25,28.2,28.21,61100.0,21.7636,21.7713,21.7328,21.7405,61100.0
2006-05-15 15:25:00,28.21,28.23,28.13,28.17,67000.0,21.7405,21.7559,21.6788,21.7097,67000.0
2006-05-15 15:30:00,28.18,28.27,28.15,28.26,93500.0,21.7174,21.7867,21.6943,21.779,93500.0
2006-05-15 15:35:00,28.26,28.29,28.25,28.28,64500.0,21.779,21.8022,21.7713,21.7944,64500.0
2006-05-15 15:40:00,28.29,28.34,28.25,28.33,56200.0,21.8022,21.8407,21.7713,21.833,56200.0
2006-05-15 15:45:00,28.34,28.35,28.25,28.31,104900.0,21.8407,21.8484,21.7713,21.8176,104900.0
2006-05-15 15:50:00,28.31,28.4,28.3,28.35,99300.0,21.8176,21.8869,21.8099,21.8484,99300.0
2006-05-15 15:55:00,28.36,28.4,28.35,28.39,66900.0,21.8561,21.8869,21.8484,21.8792,66900.0
2006-05-16 09:30:00,28.38,28.39,28.29,28.39,53000.0,21.8715,21.8792,21.8022,21.8792,53000.0
2006-05-16 09:35:00,28.39,28.6,28.38,28.46,51900.0,21.8792,22.0411,21.8715,21.9332,51900.0
2006-05-16 09:40:00,28.48,28.48,28.3,28.4,30700.0,21.9486,21.9486,21.8099,21.8869,30700.0
2006-05-16 09:45:00,28.4,28.42,28.37,28.37,29600.0,21.8869,21.9023,21.8638,21.8638,29600.0
2006-05-16 09:50:00,28.33,28.46,28.33,28.41,47000.0,21.833,21.9332,21.833,21.8946,47000.0
2006-05-16 09:55:00,28.41,28.52,28.39,28.51,35800.0,21.8946,21.9794,21.8792,21.9717,35800.0
2006-05-16 10:00:00,28.51,28.51,28.38,28.41,32500.0,21.9717,21.9717,21.8715,21.8946,32500.0
2006-05-16 10:05:00,28.42,28.44,28.38,28.39,13700.0,21.9023,21.9178,21.8715,21.8792,13700.0
2006-05-16 10:10:00,28.39,28.44,28.24,28.24,33700.0,21.8792,21.9178,21.7636,21.7636,33700.0
2006-05-16 10:15:00,28.24,28.29,28.17,28.24,51600.0,21.7636,21.8022,21.7097,21.7636,51600.0
2006-05-16 10:20:00,28.24,28.24,28.12,28.22,50300.0,21.7636,21.7636,21.6711,21.7482,50300.0
2006-05-16 10:25:00,28.22,28.23,28.15,28.15,36000.0,21.7482,21.7559,21.6943,21.6943,36000.0
2006-05-16 10:30:00,28.15,28.15,28.09,28.1,25300.0,21.6943,21.6943,21.648,21.6557,25300.0
2006-05-16 10:35:00,28.11,28.13,28.0,28.0,91800.0,21.6634,21.6788,21.5787,21.5787,91800.0
2006-05-16 10:40:00,28.0,28.0,27.93,27.94,46400.0,21.5787,21.5787,21.5247,21.5324,46400.0
2006-05-16 10:45:00,27.93,27.93,27.82,27.83,27000.0,21.5247,21.5247,21.4399,21.4476,27000.0
2006-05-16 10:50:00,27.83,27.83,27.74,27.74,27200.0,21.4476,21.4476,21.3783,21.3783,27200.0
2006-05-16 10:55:00,27.75,27.81,27.74,27.75,56600.0,21.386,21.4322,21.3783,21.386,56600.0
2006-05-16 11:00:00,27.75,27.78,27.75,27.76,51300.0,21.386,21.4091,21.386,21.3937,51300.0
2006-05-16 11:05:00,27.76,27.8,27.74,27.8,74400.0,21.3937,21.4245,21.3783,21.4245,74400.0
2006-05-16 11:10:00,27.77,27.78,27.73,27.75,63100.0,21.4014,21.4091,21.3706,21.386,63100.0
2006-05-16 11:15:00,27.75,27.77,27.74,27.77,21000.0,21.386,21.4014,21.3783,21.4014,21000.0
2006-05-16 11:20:00,27.75,27.76,27.73,27.73,7200.0,21.386,21.3937,21.3706,21.3706,7200.0
2006-05-16 11:25:00,27.71,27.71,27.67,27.7,11100.0,21.3552,21.3552,21.3243,21.3475,11100.0
2006-05-16 11:30:00,27.7,27.7,27.62,27.63,26600.0,21.3475,21.3475,21.2858,21.2935,26600.0
2006-05-16 11:35:00,27.62,27.68,27.61,27.67,16200.0,21.2858,21.332,21.2781,21.3243,16200.0
2006-05-16 11:40:00,27.66,27.66,27.6,27.6,23200.0,21.3166,21.3166,21.2704,21.2704,23200.0
2006-05-16 11:45:00,27.6,27.67,27.6,27.65,30800.0,21.2704,21.3243,21.2704,21.3089,30800.0
2006-05-16 11:50:00,27.66,27.67,27.65,27.67,19400.0,21.3166,21.3243,21.3089,21.3243,19400.0
2006-05-16 11:55:00,27.67,27.69,27.65,27.69,18500.0,21.3243,21.3398,21.3089,21.3398,18500.0
2006-05-16 12:00:00,27.68,27.7,27.67,27.68,18100.0,21.332,21.3475,21.3243,21.332,18100.0
2006-05-16 12:05:00,27.68,27.74,27.67,27.67,23600.0,21.332,21.3783,21.3243,21.3243,23600.0
2006-05-16 12:10:00,27.67,27.7,27.65,27.68,28600.0,21.3243,21.3475,21.3089,21.332,28600.0
2006-05-16 12:15:00,27.68,27.69,27.65,27.68,17900.0,21.332,21.3398,21.3089,21.332,17900.0
2006-05-16 12:20:00,27.67,27.71,27.67,27.7,17000.0,21.3243,21.3552,21.3243,21.3475,17000.0
2006-05-16 12:25:00,27.68,27.78,27.68,27.78,23600.0,21.332,21.4091,21.332,21.4091,23600.0
2006-05-16 12:30:00,27.79,27.8,27.76,27.77,18400.0,21.4168,21.4245,21.3937,21.4014,18400.0
2006-05-16 12:35:00,27.76,27.88,27.76,27.88,42800.0,21.3937,21.4862,21.3937,21.4862,42800.0
2006-05-16 12:40:00,27.88,27.9,27.87,27.87,27000.0,21.4862,21.5016,21.4785,21.4785,27000.0
2006-05-16 12:45:00,27.86,27.88,27.83,27.86,19800.0,21.4708,21.4862,21.4476,21.4708,19800.0
2006-05-16 12:50:00,27.84,27.92,27.84,27.92,20000.0,21.4554,21.517,21.4554,21.517,20000.0
2006-05-16 12:55:00,27.91,28.13,27.89,28.13,119600.0,21.5093,21.6788,21.4939,21.6788,119600.0
2006-05-16 13:00:00,28.13,28.17,28.06,28.14,31500.0,21.6788,21.7097,21.6249,21.6866,31500.0
2006-05-16 13:05:00,28.16,28.18,28.11,28.16,17600.0,21.702,21.7174,21.6634,21.702,17600.0
2006-05-16 13:10:00,28.17,28.24,28.15,28.23,23000.0,21.7097,21.7636,21.6943,21.7559,23000.0
2006-05-16 13:15:00,28.23,28.24,28.19,28.19,25900.0,21.7559,21.7636,21.7251,21.7251,25900.0
2006-05-16 13:20:00,28.19,28.25,28.17,28.25,19900.0,21.7251,21.7713,21.7097,21.7713,19900.0
2006-05-16 13:25:00,28.25,28.27,28.21,28.25,37600.0,21.7713,21.7867,21.7405,21.7713,37600.0
2006-05-16 13:30:00,28.24,28.27,28.22,28.26,30900.0,21.7636,21.7867,21.7482,21.779,30900.0
2006-05-16 13:35:00,28.26,28.3,28.2,28.2,45500.0,21.779,21.8099,21.7328,21.7328,45500.0
2006-05-16 13:40:00,28.21,28.21,28.1,28.1,31000.0,21.7405,21.7405,21.6557,21.6557,31000.0
2006-05-16 13:45:00,28.09,28.09,27.99,27.99,47900.0,21.648,21.648,21.571,21.571,47900.0
2006-05-16 13:50:00,27.99,27.99,27.93,27.95,53000.0,21.571,21.571,21.5247,21.5401,53000.0
2006-05-16 13:55:00,27.95,28.02,27.95,28.0,105200.0,21.5401,21.5941,21.5401,21.5787,105200.0
2006-05-16 14:00:00,27.99,27.99,27.86,27.94,28400.0,21.571,21.571,21.4708,21.5324,28400.0
2006-05-16 14:05:00,27.94,27.96,27.86,27.96,27900.0,21.5324,21.5478,21.4708,21.5478,27900.0
2006-05-16 14:10:00,27.93,27.95,27.83,27.85,41500.0,21.5247,21.5401,21.4476,21.4631,41500.0
2006-05-16 14:15:00,27.83,27.91,27.8,27.9,64700.0,21.4476,21.5093,21.4245,21.5016,64700.0
2006-05-16 14:20:00,27.88,27.93,27.87,27.92,15900.0,21.4862,21.5247,21.4785,21.517,15900.0
2006-05-16 14:25:00,27.91,27.92,27.88,27.91,33100.0,21.5093,21.517,21.4862,21.5093,33100.0
2006-05-16 14:30:00,27.91,27.94,27.88,27.9,29200.0,21.5093,21.5324,21.4862,21.5016,29200.0
2006-05-16 14:35:00,27.9,27.91,27.86,27.87,15700.0,21.5016,21.5093,21.4708,21.4785,15700.0
2006-05-16 14:40:00,27.85,27.87,27.81,27.85,28100.0,21.4631,21.4785,21.4322,21.4631,28100.0
2006-05-16 14:45:00,27.86,27.93,27.81,27.92,29900.0,21.4708,21.5247,21.4322,21.517,29900.0
2006-05-16 14:50:00,27.91,27.92,27.87,27.92,16200.0,21.5093,21.517,21.4785,21.517,16200.0
2006-05-16 14:55:00,27.92,27.92,27.86,27.87,21300.0,21.517,21.517,21.4708,21.4785,21300.0
2006-05-16 15:00:00,27.87,27.92,27.85,27.92,21000.0,21.4785,21.517,21.4631,21.517,21000.0
2006-05-16 15:05:00,27.92,27.92,27.84,27.9,24300.0,21.517,21.517,21.4554,21.5016,24300.0
2006-05-16 15:10:00,27.9,27.92,27.85,27.92,31300.0,21.5016,21.517,21.4631,21.517,31300.0
2006-05-16 15:15:00,27.91,27.92,27.82,27.84,30900.0,21.5093,21.517,21.4399,21.4554,30900.0
2006-05-16 15:20:00,27.84,27.84,27.78,27.83,31000.0,21.4554,21.4554,21.4091,21.4476,31000.0
2006-05-16 15:25:00,27.83,27.83,27.78,27.79,23900.0,21.4476,21.4476,21.4091,21.4168,23900.0
2006-05-16 15:30:00,27.8,27.82,27.67,27.8,99900.0,21.4245,21.4399,21.3243,21.4245,99900.0
2006-05-16 15:35:00,27.8,27.8,27.77,27.79,39800.0,21.4245,21.4245,21.4014,21.4168,39800.0
2006-05-16 15:40:00,27.79,27.83,27.76,27.79,62100.0,21.4168,21.4476,21.3937,21.4168,62100.0
2006-05-16 15:45:00,27.79,27.81,27.75,27.79,54200.0,21.4168,21.4322,21.386,21.4168,54200.0
2006-05-16 15:50:00,27.79,27.79,27.73,27.77,78400.0,21.4168,21.4168,21.3706,21.4014,78400.0
2006-05-16 15:55:00,27.77,27.81,27.74,27.74,59900.0,21.4014,21.4322,21.3783,21.3783,59900.0
2006-05-17 09:30:00,27.51,27.59,27.33,27.35,91500.0,21.201,21.2627,21.0623,21.0777,91500.0
2006-05-17 09:35:00,27.35,27.45,27.34,27.39,47500.0,21.0777,21.1548,21.07,21.1086,47500.0
2006-05-17 09:40:00,27.39,27.54,27.37,27.47,60300.0,21.1086,21.2242,21.0931,21.1702,60300.0
2006-05-17 09:45:00,27.45,27.6,27.45,27.6,79900.0,21.1548,21.2704,21.1548,21.2704,79900.0
2006-05-17 09:50:00,27.58,27.82,27.58,27.7,64100.0,21.255,21.4399,21.255,21.3475,64100.0
2006-05-17 09:55:00,27.71,27.71,27.47,27.5,71100.0,21.3552,21.3552,21.1702,21.1933,71100.0
2006-05-17 10:00:00,27.49,27.55,27.46,27.51,83000.0,21.1856,21.2319,21.1625,21.201,83000.0
2006-05-17 10:05:00,27.5,27.57,27.34,27.34,62800.0,21.1933,21.2473,21.07,21.07,62800.0
2006-05-17 10:10:00,27.35,27.43,27.35,27.35,62900.0,21.0777,21.1394,21.0777,21.0777,62900.0
2006-05-17 10:15:00,27.35,27.4,27.32,27.38,59300.0,21.0777,21.1163,21.0546,21.1008,59300.0
2006-05-17 10:20:00,27.38,27.47,27.36,27.45,40600.0,21.1008,21.1702,21.0854,21.1548,40600.0
2006-05-17 10:25:00,27.45,27.53,27.43,27.48,28600.0,21.1548,21.2164,21.1394,21.1779,28600.0
2006-05-17 10:30:00,27.48,27.49,27.42,27.43,12500.0,21.1779,21.1856,21.1317,21.1394,12500.0
2006-05-17 10:35:00,27.45,27.45,27.41,27.42,22900.0,21.1548,21.1548,21.124,21.1317,22900.0
2006-05-17 10:40:00,27.41,27.41,27.35,27.39,30900.0,21.124,21.124,21.0777,21.1086,30900.0
2006-05-17 10:45:00,27.4,27.4,27.35,27.36,32500.0,21.1163,21.1163,21.0777,21.0854,32500.0
2006-05-17 10:50:00,27.36,27.39,27.17,27.2,56000.0,21.0854,21.1086,20.939,20.9621,56000.0
2006-05-17 10:55:00,27.2,27.26,27.13,27.16,50100.0,20.9621,21.0084,20.9082,20.9313,50100.0
2006-05-17 11:00:00,27.17,27.17,27.0,27.05,138600.0,20.939,20.939,20.808,20.8465,138600.0
2006-05-17 11:05:00,27.05,27.08,27.0,27.02,78400.0,20.8465,20.8696,20.808,20.8234,78400.0
2006-05-17 11:10:00,27.03,27.03,26.92,26.92,56600.0,20.8311,20.8311,20.7463,20.7463,56600.0
2006-05-17 11:15:00,26.91,27.0,26.91,26.98,60000.0,20.7386,20.808,20.7386,20.7926,60000.0
2006-05-17 11:20:00,26.98,27.07,26.96,27.06,80400.0,20.7926,20.8619,20.7772,20.8542,80400.0
2006-05-17 11:25:00,27.05,27.06,26.95,26.95,44100.0,20.8465,20.8542,20.7695,20.7695,44100.0
2006-05-17 11:30:00,26.95,27.01,26.85,26.97,165300.0,20.7695,20.8157,20.6924,20.7849,165300.0
2006-05-17 11:35:00,26.98,27.05,26.97,27.05,57300.0,20.7926,20.8465,20.7849,20.8465,57300.0
2006-05-17 11:40:00,27.05,27.08,27.0,27.08,41400.0,20.8465,20.8696,20.808,20.8696,41400.0
2006-05-17 11:45:00,27.08,27.09,26.97,27.0,50000.0,20.8696,20.8774,20.7849,20.808,50000.0
2006-05-17 11:50:00,26.99,27.04,26.97,27.01,326100.0,20.8003,20.8388,20.7849,20.8157,326100.0
2006-05-17 11:55:00,26.99,27.13,26.99,27.13,45900.0,20.8003,20.9082,20.8003,20.9082,45900.0
2006-05-17 12:00:00,27.13,27.17,27.11,27.17,34000.0,20.9082,20.939,20.8928,20.939,34000.0
2006-05-17 12:05:00,27.17,27.22,27.14,27.2,26200.0,20.939,20.9775,20.9159,20.9621,26200.0
2006-05-17 12:10:00,27.2,27.3,27.17,27.28,21400.0,20.9621,21.0392,20.939,21.0238,21400.0
2006-05-17 12:15:00,27.27,27.3,27.2,27.3,37600.0,21.0161,21.0392,20.9621,21.0392,37600.0
2006-05-17 12:20:00,27.29,27.31,27.25,27.26,277600.0,21.0315,21.0469,21.0007,21.0084,277600.0
2006-05-17 12:25:00,27.27,27.27,27.19,27.23,44400.0,21.0161,21.0161,20.9544,20.9852,44400.0
2006-05-17 12:30:00,27.24,27.24,27.19,27.23,25500.0,20.993,20.993,20.9544,20.9852,25500.0
2006-05-17 12:35:00,27.23,27.27,27.22,27.27,15900.0,20.9852,21.0161,20.9775,21.0161,15900.0
2006-05-17 12:40:00,27.27,27.27,27.21,27.21,26700.0,21.0161,21.0161,20.9698,20.9698,26700.0
2006-05-17 12:45:00,27.2,27.21,27.15,27.16,33400.0,20.9621,20.9698,20.9236,20.9313,33400.0
2006-05-17 12:50:00,27.16,27.17,27.04,27.12,56300.0,20.9313,20.939,20.8388,20.9005,56300.0
2006-05-17 12:55:00,27.12,27.13,27.08,27.11,25200.0,20.9005,20.9082,20.8696,20.8928,25200.0
2006-05-17 13:00:00,27.13,27.17,27.11,27.11,52100.0,20.9082,20.939,20.8928,20.8928,52100.0
2006-05-17 13:05:00,27.11,27.18,27.1,27.18,28600.0,20.8928,20.9467,20.8851,20.9467,28600.0
2006-05-17 13:10:00,27.17,27.18,27.09,27.09,23400.0,20.939,20.9467,20.8774,20.8774,23400.0
2006-05-17 13:15:00,27.09,27.13,27.08,27.13,21400.0,20.8774,20.9082,20.8696,20.9082,21400.0
2006-05-17 13:20:00,27.13,27.13,27.08,27.09,285200.0,20.9082,20.9082,20.8696,20.8774,285200.0
2006-05-17 13:25:00,27.1,27.13,27.02,27.11,32400.0,20.8851,20.9082,20.8234,20.8928,32400.0
2006-05-17 13:30:00,27.09,27.1,27.05,27.07,23500.0,20.8774,20.8851,20.8465,20.8619,23500.0
2006-05-17 13:35:00,27.08,27.11,27.05,27.09,23700.0,20.8696,20.8928,20.8465,20.8774,23700.0
2006-05-17 13:40:00,27.08,27.12,27.05,27.07,21600.0,20.8696,20.9005,20.8465,20.8619,21600.0
2006-05-17 13:45:00,27.06,27.14,27.05,27.14,36000.0,20.8542,20.9159,20.8465,20.9159,36000.0
2006-05-17 13:50:00,27.13,27.16,27.08,27.14,225600.0,20.9082,20.9313,20.8696,20.9159,225600.0
2006-05-17 13:55:00,27.18,27.28,27.15,27.25,33700.0,20.9467,21.0238,20.9236,21.0007,33700.0
2006-05-17 14:00:00,27.24,27.24,27.15,27.18,27700.0,20.993,20.993,20.9236,20.9467,27700.0
2006-05-17 14:05:00,27.17,27.18,27.1,27.15,45600.0,20.939,20.9467,20.8851,20.9236,45600.0
2006-05-17 14:10:00,27.14,27.15,27.07,27.1,58300.0,20.9159,20.9236,20.8619,20.8851,58300.0
2006-05-17 14:15:00,27.1,27.1,27.06,27.09,37000.0,20.8851,20.8851,20.8542,20.8774,37000.0
2006-05-17 14:20:00,27.08,27.1,27.07,27.09,28000.0,20.8696,20.8851,20.8619,20.8774,28000.0
2006-05-17 14:25:00,27.08,27.1,27.06,27.1,20100.0,20.8696,20.8851,20.8542,20.8851,20100.0
2006-05-17 14:30:00,27.1,27.1,27.06,27.09,32300.0,20.8851,20.8851,20.8542,20.8774,32300.0
2006-05-17 14:35:00,27.09,27.09,26.99,26.99,104500.0,20.8774,20.8774,20.8003,20.8003,104500.0
2006-05-17 14:40:00,26.99,27.02,26.9,27.01,106200.0,20.8003,20.8234,20.7309,20.8157,106200.0
2006-05-17 14:45:00,27.0,27.01,26.91,26.91,39200.0,20.808,20.8157,20.7386,20.7386,39200.0
2006-05-17 14:50:00,26.92,26.92,26.9,26.92,43300.0,20.7463,20.7463,20.7309,20.7463,43300.0
2006-05-17 14:55:00,26.91,26.92,26.87,26.87,51500.0,20.7386,20.7463,20.7078,20.7078,51500.0
2006-05-17 15:00:00,26.87,26.89,26.85,26.86,49600.0,20.7078,20.7232,20.6924,20.7001,49600.0
2006-05-17 15:05:00,26.86,27.0,26.85,27.0,46400.0,20.7001,20.808,20.6924,20.808,46400.0
2006-05-17 15:10:00,26.98,27.0,26.92,26.93,32100.0,20.7926,20.808,20.7463,20.754,32100.0
2006-05-17 15:15:00,26.93,27.0,26.93,26.97,39200.0,20.754,20.808,20.754,20.7849,39200.0
2006-05-17 15:20:00,26.96,26.99,26.94,26.96,33800.0,20.7772,20.8003,20.7618,20.7772,33800.0
2006-05-17 15:25:00,26.97,27.04,26.92,27.04,41300.0,20.7849,20.8388,20.7463,20.8388,41300.0
2006-05-17 15:30:00,27.05,27.09,27.0,27.07,62800.0,20.8465,20.8774,20.808,20.8619,62800.0
2006-05-17 15:35:00,27.07,27.13,27.07,27.11,68000.0,20.8619,20.9082,20.8619,20.8928,68000.0
2006-05-17 15:40:00,27.11,27.14,27.1,27.1,75800.0,20.8928,20.9159,20.8851,20.8851,75800.0
2006-05-17 15:45:00,27.1,27.11,26.99,27.0,86600.0,20.8851,20.8928,20.8003,20.808,86600.0
2006-05-17 15:50:00,27.0,27.0,26.98,27.0,175500.0,20.808,20.808,20.7926,20.808,175500.0
2006-05-17 15:55:00,27.0,27.0,26.98,26.99,117000.0,20.808,20.808,20.7926,20.8003,117000.0
2006-05-18 09:30:00,27.16,27.33,27.14,27.33,107600.0,20.9313,21.0623,20.9159,21.0623,107600.0
2006-05-18 09:35:00,27.36,27.44,27.25,27.29,72300.0,21.0854,21.1471,21.0007,21.0315,72300.0
2006-05-18 09:40:00,27.28,27.35,27.22,27.35,39000.0,21.0238,21.0777,20.9775,21.0777,39000.0
2006-05-18 09:45:00,27.35,27.36,27.3,27.35,101500.0,21.0777,21.0854,21.0392,21.0777,101500.0
2006-05-18 09:50:00,27.35,27.4,27.34,27.39,153700.0,21.0777,21.1163,21.07,21.1086,153700.0
2006-05-18 09:55:00,27.4,27.4,27.31,27.36,47600.0,21.1163,21.1163,21.0469,21.0854,47600.0
2006-05-18 10:00:00,27.35,27.41,27.35,27.41,82200.0,21.0777,21.124,21.0777,21.124,82200.0
2006-05-18 10:05:00,27.4,27.43,27.4,27.41,51200.0,21.1163,21.1394,21.1163,21.124,51200.0
2006-05-18 10:10:00,27.4,27.44,27.12,27.4,93000.0,21.1163,21.1471,20.9005,21.1163,93000.0
2006-05-18 10:15:00,27.4,27.41,27.37,27.4,247200.0,21.1163,21.124,21.0931,21.1163,247200.0
2006-05-18 10:20:00,27.42,27.47,27.36,27.43,75100.0,21.1317,21.1702,21.0854,21.1394,75100.0
2006-05-18 10:25:00,27.42,27.45,27.41,27.45,108700.0,21.1317,21.1548,21.124,21.1548,108700.0
2006-05-18 10:30:00,27.45,27.47,27.43,27.44,37400.0,21.1548,21.1702,21.1394,21.1471,37400.0
2006-05-18 10:35:00,27.42,27.46,27.4,27.46,33200.0,21.1317,21.1625,21.1163,21.1625,33200.0
2006-05-18 10:40:00,27.46,27.46,27.4,27.41,686200.0,21.1625,21.1625,21.1163,21.124,686200.0
2006-05-18 10:45:00,27.41,27.46,27.4,27.41,48300.0,21.124,21.1625,21.1163,21.124,48300.0
2006-05-18 10:50:00,27.41,27.44,27.4,27.43,280400.0,21.124,21.1471,21.1163,21.1394,280400.0
2006-05-18 10:55:00,27.43,27.45,27.4,27.45,30000.0,21.1394,21.1548,21.1163,21.1548,30000.0
2006-05-18 11:00:00,27.46,27.46,27.41,27.43,79300.0,21.1625,21.1625,21.124,21.1394,79300.0
2006-05-18 11:05:00,27.43,27.43,27.38,27.38,24500.0,21.1394,21.1394,21.1008,21.1008,24500.0
2006-05-18 11:10:00,27.38,27.4,27.38,27.39,32900.0,21.1008,21.1163,21.1008,21.1086,32900.0
2006-05-18 11:15:00,27.4,27.4,27.37,27.37,21200.0,21.1163,21.1163,21.0931,21.0931,21200.0
2006-05-18 11:20:00,27.37,27.39,27.33,27.39,41500.0,21.0931,21.1086,21.0623,21.1086,41500.0
2006-05-18 11:25:00,27.38,27.43,27.34,27.4,62400.0,21.1008,21.1394,21.07,21.1163,62400.0
2006-05-18 11:30:00,27.4,27.45,27.37,27.42,46600.0,21.1163,21.1548,21.0931,21.1317,46600.0
2006-05-18 11:35:00,27.42,27.49,27.42,27.49,36800.0,21.1317,21.1856,21.1317,21.1856,36800.0
2006-05-18 11:40:00,27.5,27.51,27.46,27.48,41400.0,21.1933,21.201,21.1625,21.1779,41400.0
2006-05-18 11:45:00,27.48,27.51,27.45,27.46,16300.0,21.1779,21.201,21.1548,21.1625,16300.0
2006-05-18 11:50:00,27.45,27.45,27.38,27.4,44800.0,21.1548,21.1548,21.1008,21.1163,44800.0
2006-05-18 11:55:00,27.39,27.4,27.34,27.39,20900.0,21.1086,21.1163,21.07,21.1086,20900.0
2006-05-18 12:00:00,27.4,27.44,27.38,27.42,42700.0,21.1163,21.1471,21.1008,21.1317,42700.0
2006-05-18 12:05:00,27.43,27.6,27.43,27.6,51000.0,21.1394,21.2704,21.1394,21.2704,51000.0
2006-05-18 12:10:00,27.6,27.79,27.59,27.73,193300.0,21.2704,21.4168,21.2627,21.3706,193300.0
2006-05-18 12:15:00,27.74,27.79,27.7,27.7,129800.0,21.3783,21.4168,21.3475,21.3475,129800.0
2006-05-18 12:20:00,27.7,27.79,27.65,27.76,62500.0,21.3475,21.4168,21.3089,21.3937,62500.0
2006-05-18 12:25:00,27.76,27.94,27.76,27.94,70800.0,21.3937,21.5324,21.3937,21.5324,70800.0
2006-05-18 12:30:00,27.91,27.97,27.89,27.97,585800.0,21.5093,21.5555,21.4939,21.5555,585800.0
2006-05-18 12:35:00,27.97,28.03,27.9,28.0,290900.0,21.5555,21.6018,21.5016,21.5787,290900.0
2006-05-18 12:40:00,28.0,28.04,27.95,28.01,93000.0,21.5787,21.6095,21.5401,21.5864,93000.0
2006-05-18 12:45:00,28.0,28.08,28.0,28.05,38700.0,21.5787,21.6403,21.5787,21.6172,38700.0
2006-05-18 12:50:00,28.05,28.2,28.05,28.09,72100.0,21.6172,21.7328,21.6172,21.648,72100.0
2006-05-18 12:55:00,28.1,28.14,28.06,28.09,42600.0,21.6557,21.6866,21.6249,21.648,42600.0
2006-05-18 13:00:00,28.09,28.09,27.99,28.03,29100.0,21.648,21.648,21.571,21.6018,29100.0
2006-05-18 13:05:00,28.03,28.14,28.03,28.11,45600.0,21.6018,21.6866,21.6018,21.6634,45600.0
2006-05-18 13:10:00,28.12,28.18,28.1,28.13,45400.0,21.6711,21.7174,21.6557,21.6788,45400.0
2006-05-18 13:15:00,28.12,28.14,28.1,28.12,28400.0,21.6711,21.6866,21.6557,21.6711,28400.0
2006-05-18 13:20:00,28.11,28.12,28.04,28.1,23600.0,21.6634,21.6711,21.6095,21.6557,23600.0
2006-05-18 13:25:00,28.1,28.14,28.09,28.14,49000.0,21.6557,21.6866,21.648,21.6866,49000.0
2006-05-18 13:30:00,28.14,28.18,28.11,28.11,52200.0,21.6866,21.7174,21.6634,21.6634,52200.0
2006-05-18 13:35:00,28.12,28.18,28.12,28.18,39200.0,21.6711,21.7174,21.6711,21.7174,39200.0
2006-05-18 13:40:00,28.18,28.28,28.17,28.26,43600.0,21.7174,21.7944,21.7097,21.779,43600.0
2006-05-18 13:45:00,28.26,28.29,28.25,28.29,55600.0,21.779,21.8022,21.7713,21.8022,55600.0
2006-05-18 13:50:00,28.29,28.29,28.24,28.27,53400.0,21.8022,21.8022,21.7636,21.7867,53400.0
2006-05-18 13:55:00,28.25,28.33,28.25,28.32,43700.0,21.7713,21.833,21.7713,21.8253,43700.0
2006-05-18 14:00:00,28.31,28.31,28.24,28.3,34300.0,21.8176,21.8176,21.7636,21.8099,34300.0
2006-05-18 14:05:00,28.3,28.32,28.24,28.31,42100.0,21.8099,21.8253,21.7636,21.8176,42100.0
2006-05-18 14:10:00,28.3,28.3,28.22,28.25,34700.0,21.8099,21.8099,21.7482,21.7713,34700.0
2006-05-18 14:15:00,28.24,28.24,28.18,28.19,49300.0,21.7636,21.7636,21.7174,21.7251,49300.0
2006-05-18 14:20:00,28.19,28.24,28.18,28.19,10100.0,21.7251,21.7636,21.7174,21.7251,10100.0
2006-05-18 14:25:00,28.19,28.21,28.12,28.12,14500.0,21.7251,21.7405,21.6711,21.6711,14500.0
2006-05-18 14:30:00,28.11,28.15,28.07,28.14,21100.0,21.6634,21.6943,21.6326,21.6866,21100.0
2006-05-18 14:35:00,28.15,28.2,28.15,28.17,26100.0,21.6943,21.7328,21.6943,21.7097,26100.0
2006-05-18 14:40:00,28.16,28.17,28.08,28.09,12300.0,21.702,21.7097,21.6403,21.648,12300.0
2006-05-18 14:45:00,28.09,28.12,28.07,28.08,15200.0,21.648,21.6711,21.6326,21.6403,15200.0
2006-05-18 14:50:00,28.08,28.12,28.06,28.07,22400.0,21.6403,21.6711,21.6249,21.6326,22400.0
2006-05-18 14:55:00,28.05,28.08,27.99,27.99,24700.0,21.6172,21.6403,21.571,21.571,24700.0
2006-05-18 15:00:00,27.99,28.0,27.88,27.91,45200.0,21.571,21.5787,21.4862,21.5093,45200.0
2006-05-18 15:05:00,27.89,27.91,27.85,27.87,32500.0,21.4939,21.5093,21.4631,21.4785,32500.0
2006-05-18 15:10:00,27.86,27.88,27.78,27.82,74400.0,21.4708,21.4862,21.4091,21.4399,74400.0
2006-05-18 15:15:00,27.81,27.84,27.75,27.75,28400.0,21.4322,21.4554,21.386,21.386,28400.0
2006-05-18 15:20:00,27.76,27.76,27.65,27.7,263400.0,21.3937,21.3937,21.3089,21.3475,263400.0
2006-05-18 15:25:00,27.67,27.72,27.58,27.65,97200.0,21.3243,21.3629,21.255,21.3089,97200.0
2006-05-18 15:30:00,27.66,27.7,27.65,27.66,44300.0,21.3166,21.3475,21.3089,21.3166,44300.0
2006-05-18 15:35:00,27.63,27.68,27.62,27.64,74600.0,21.2935,21.332,21.2858,21.3012,74600.0
2006-05-18 15:40:00,27.63,27.64,27.56,27.57,41500.0,21.2935,21.3012,21.2396,21.2473,41500.0
2006-05-18 15:45:00,27.56,27.59,27.53,27.56,128300.0,21.2396,21.2627,21.2164,21.2396,128300.0
2006-05-18 15:50:00,27.56,27.6,27.42,27.45,115500.0,21.2396,21.2704,21.1317,21.1548,115500.0
2006-05-18 15:55:00,27.44,27.57,27.43,27.49,159600.0,21.1471,21.2473,21.1394,21.1856,159600.0
2006-05-19 09:30:00,27.5,27.53,27.43,27.49,200600.0,21.1933,21.2164,21.1394,21.1856,200600.0
2006-05-19 09:35:00,27.49,27.75,27.49,27.57,318000.0,21.1856,21.386,21.1856,21.2473,318000.0
2006-05-19 09:40:00,27.6,27.63,27.54,27.54,99600.0,21.2704,21.2935,21.2242,21.2242,99600.0
2006-05-19 09:45:00,27.53,27.7,27.53,27.65,78000.0,21.2164,21.3475,21.2164,21.3089,78000.0
2006-05-19 09:50:00,27.64,27.65,27.53,27.58,24500.0,21.3012,21.3089,21.2164,21.255,24500.0
2006-05-19 09:55:00,27.58,27.64,27.48,27.59,82800.0,21.255,21.3012,21.1779,21.2627,82800.0
2006-05-19 10:00:00,27.6,27.61,27.36,27.4,53000.0,21.2704,21.2781,21.0854,21.1163,53000.0
2006-05-19 10:05:00,27.4,27.43,27.3,27.37,42900.0,21.1163,21.1394,21.0392,21.0931,42900.0
2006-05-19 10:10:00,27.37,27.42,27.25,27.42,116300.0,21.0931,21.1317,21.0007,21.1317,116300.0
2006-05-19 10:15:00,27.4,27.42,27.3,27.31,71300.0,21.1163,21.1317,21.0392,21.0469,71300.0
2006-05-19 10:20:00,27.31,27.39,27.3,27.31,88700.0,21.0469,21.1086,21.0392,21.0469,88700.0
2006-05-19 10:25:00,27.31,27.42,27.31,27.41,250000.0,21.0469,21.1317,21.0469,21.124,250000.0
2006-05-19 10:30:00,27.42,27.53,27.38,27.48,201700.0,21.1317,21.2164,21.1008,21.1779,201700.0
2006-05-19 10:35:00,27.45,27.53,27.42,27.53,32600.0,21.1548,21.2164,21.1317,21.2164,32600.0
2006-05-19 10:40:00,27.56,27.58,27.5,27.53,41100.0,21.2396,21.255,21.1933,21.2164,41100.0
2006-05-19 10:45:00,27.54,27.55,27.5,27.54,42800.0,21.2242,21.2319,21.1933,21.2242,42800.0
2006-05-19 10:50:00,27.54,27.54,27.39,27.4,22100.0,21.2242,21.2242,21.1086,21.1163,22100.0
2006-05-19 10:55:00,27.38,27.39,27.3,27.36,47500.0,21.1008,21.1086,21.0392,21.0854,47500.0
2006-05-19 11:00:00,27.37,27.39,27.3,27.3,25000.0,21.0931,21.1086,21.0392,21.0392,25000.0
2006-05-19 11:05:00,27.31,27.31,27.16,27.16,33000.0,21.0469,21.0469,20.9313,20.9313,33000.0
2006-05-19 11:10:00,27.16,27.17,27.05,27.06,69600.0,20.9313,20.939,20.8465,20.8542,69600.0
2006-05-19 11:15:00,27.07,27.2,27.03,27.14,58400.0,20.8619,20.9621,20.8311,20.9159,58400.0
2006-05-19 11:20:00,27.14,27.25,27.14,27.17,78400.0,20.9159,21.0007,20.9159,20.939,78400.0
2006-05-19 11:25:00,27.17,27.26,27.17,27.2,49200.0,20.939,21.0084,20.939,20.9621,49200.0
2006-05-19 11:30:00,27.18,27.2,27.15,27.16,19600.0,20.9467,20.9621,20.9236,20.9313,19600.0
2006-05-19 11:35:00,27.16,27.16,27.0,27.02,99100.0,20.9313,20.9313,20.808,20.8234,99100.0
2006-05-19 11:40:00,27.04,27.06,26.98,27.02,44200.0,20.8388,20.8542,20.7926,20.8234,44200.0
2006-05-19 11:45:00,27.0,27.06,27.0,27.03,26800.0,20.808,20.8542,20.808,20.8311,26800.0
2006-05-19 11:50:00,27.06,27.06,26.96,26.98,34900.0,20.8542,20.8542,20.7772,20.7926,34900.0
2006-05-19 11:55:00,26.99,27.02,26.94,27.02,26700.0,20.8003,20.8234,20.7618,20.8234,26700.0
2006-05-19 12:00:00,27.04,27.08,27.01,27.05,21300.0,20.8388,20.8696,20.8157,20.8465,21300.0
2006-05-19 12:05:00,27.05,27.17,27.05,27.17,17900.0,20.8465,20.939,20.8465,20.939,17900.0
2006-05-19 12:10:00,27.14,27.23,27.12,27.21,35700.0,20.9159,20.9852,20.9005,20.9698,35700.0
2006-05-19 12:15:00,27.22,27.23,27.17,27.21,24500.0,20.9775,20.9852,20.939,20.9698,24500.0
2006-05-19 12:20:00,27.23,27.23,27.17,27.2,10400.0,20.9852,20.9852,20.939,20.9621,10400.0
2006-05-19 12:25:00,27.2,27.23,27.19,27.22,15700.0,20.9621,20.9852,20.9544,20.9775,15700.0
2006-05-19 12:30:00,27.22,27.33,27.22,27.33,25900.0,20.9775,21.0623,20.9775,21.0623,25900.0
2006-05-19 12:35:00,27.33,27.52,27.33,27.52,43800.0,21.0623,21.2087,21.0623,21.2087,43800.0
2006-05-19 12:40:00,27.53,27.54,27.45,27.54,71600.0,21.2164,21.2242,21.1548,21.2242,71600.0
2006-05-19 12:45:00,27.54,27.55,27.48,27.51,44100.0,21.2242,21.2319,21.1779,21.201,44100.0
2006-05-19 12:50:00,27.5,27.55,27.5,27.55,57200.0,21.1933,21.2319,21.1933,21.2319,57200.0
2006-05-19 12:55:00,27.55,27.55,27.46,27.49,40800.0,21.2319,21.2319,21.1625,21.1856,40800.0
2006-05-19 13:00:00,27.47,27.47,27.42,27.45,26700.0,21.1702,21.1702,21.1317,21.1548,26700.0
2006-05-19 13:05:00,27.45,27.46,27.4,27.41,336900.0,21.1548,21.1625,21.1163,21.124,336900.0
2006-05-19 13:10:00,27.4,27.42,27.36,27.38,21400.0,21.1163,21.1317,21.0854,21.1008,21400.0
2006-05-19 13:15:00,27.39,27.42,27.38,27.42,32000.0,21.1086,21.1317,21.1008,21.1317,32000.0
2006-05-19 13:20:00,27.42,27.43,27.34,27.43,55200.0,21.1317,21.1394,21.07,21.1394,55200.0
2006-05-19 13:25:00,27.42,27.44,27.35,27.43,66800.0,21.1317,21.1471,21.0777,21.1394,66800.0
2006-05-19 13:30:00,27.42,27.42,27.36,27.38,35000.0,21.1317,21.1317,21.0854,21.1008,35000.0
2006-05-19 13:35:00,27.38,27.41,27.38,27.38,51000.0,21.1008,21.124,21.1008,21.1008,51000.0
2006-05-19 13:40:00,27.37,27.43,27.37,27.42,10300.0,21.0931,21.1394,21.0931,21.1317,10300.0
2006-05-19 13:45:00,27.41,27.48,27.4,27.43,57100.0,21.124,21.1779,21.1163,21.1394,57100.0
2006-05-19 13:50:00,27.43,27.45,27.39,27.4,51000.0,21.1394,21.1548,21.1086,21.1163,51000.0
2006-05-19 13:55:00,27.42,27.44,27.4,27.41,16100.0,21.1317,21.1471,21.1163,21.124,16100.0
2006-05-19 14:00:00,27.41,27.43,27.4,27.41,271300.0,21.124,21.1394,21.1163,21.124,271300.0
2006-05-19 14:05:00,27.42,27.43,27.4,27.42,12500.0,21.1317,21.1394,21.1163,21.1317,12500.0
2006-05-19 14:10:00,27.42,27.44,27.4,27.43,10400.0,21.1317,21.1471,21.1163,21.1394,10400.0
2006-05-19 14:15:00,27.43,27.44,27.4,27.4,22400.0,21.1394,21.1471,21.1163,21.1163,22400.0
2006-05-19 14:20:00,27.41,27.43,27.4,27.4,7500.0,21.124,21.1394,21.1163,21.1163,7500.0
2006-05-19 14:25:00,27.4,27.43,27.39,27.42,42900.0,21.1163,21.1394,21.1086,21.1317,42900.0
2006-05-19 14:30:00,27.43,27.45,27.4,27.4,15400.0,21.1394,21.1548,21.1163,21.1163,15400.0
2006-05-19 14:35:00,27.4,27.41,27.29,27.29,40400.0,21.1163,21.124,21.0315,21.0315,40400.0
2006-05-19 14:40:00,27.29,27.36,27.29,27.34,26200.0,21.0315,21.0854,21.0315,21.07,26200.0
2006-05-19 14:45:00,27.34,27.34,27.27,27.28,24400.0,21.07,21.07,21.0161,21.0238,24400.0
2006-05-19 14:50:00,27.27,27.29,27.18,27.2,76200.0,21.0161,21.0315,20.9467,20.9621,76200.0
2006-05-19 14:55:00,27.22,27.25,27.15,27.17,38200.0,20.9775,21.0007,20.9236,20.939,38200.0
2006-05-19 15:00:00,27.16,27.22,27.14,27.17,33200.0,20.9313,20.9775,20.9159,20.939,33200.0
2006-05-19 15:05:00,27.15,27.22,27.13,27.22,46600.0,20.9236,20.9775,20.9082,20.9775,46600.0
2006-05-19 15:10:00,27.22,27.22,27.06,27.1,34100.0,20.9775,20.9775,20.8542,20.8851,34100.0
2006-05-19 15:15:00,27.1,27.14,27.02,27.13,32400.0,20.8851,20.9159,20.8234,20.9082,32400.0
2006-05-19 15:20:00,27.11,27.11,27.03,27.04,42800.0,20.8928,20.8928,20.8311,20.8388,42800.0
2006-05-19 15:25:00,27.03,27.07,26.99,27.06,113500.0,20.8311,20.8619,20.8003,20.8542,113500.0
2006-05-19 15:30:00,27.07,27.13,27.05,27.05,49700.0,20.8619,20.9082,20.8465,20.8465,49700.0
2006-05-19 15:35:00,27.05,27.08,27.04,27.07,39800.0,20.8465,20.8696,20.8388,20.8619,39800.0
2006-05-19 15:40:00,27.08,27.1,27.04,27.1,52500.0,20.8696,20.8851,20.8388,20.8851,52500.0
2006-05-19 15:45:00,27.1,27.13,27.08,27.1,89200.0,20.8851,20.9082,20.8696,20.8851,89200.0
2006-05-19 15:50:00,27.1,27.13,27.07,27.13,80100.0,20.8851,20.9082,20.8619,20.9082,80100.0
2006-05-19 15:55:00,27.12,27.14,27.1,27.1,82800.0,20.9005,20.9159,20.8851,20.8851,82800.0
2006-05-22 09:30:00,26.89,27.0,26.77,26.88,54000.0,20.7232,20.808,20.6307,20.7155,54000.0
2006-05-22 09:35:00,26.87,26.95,26.8,26.95,39800.0,20.7078,20.7695,20.6539,20.7695,39800.0
2006-05-22 09:40:00,26.95,26.97,26.76,26.76,56100.0,20.7695,20.7849,20.623,20.623,56100.0
2006-05-22 09:45:00,26.76,26.86,26.75,26.84,71500.0,20.623,20.7001,20.6153,20.6847,71500.0
2006-05-22 09:50:00,26.84,26.88,26.67,26.7,85300.0,20.6847,20.7155,20.5537,20.5768,85300.0
2006-05-22 09:55:00,26.71,26.72,26.67,26.69,57700.0,20.5845,20.5922,20.5537,20.5691,57700.0
2006-05-22 10:00:00,26.69,26.69,26.47,26.52,51400.0,20.5691,20.5691,20.3995,20.4381,51400.0
2006-05-22 10:05:00,26.51,26.56,26.37,26.4,76300.0,20.4304,20.4689,20.3225,20.3456,76300.0
2006-05-22 10:10:00,26.4,26.48,26.3,26.33,49100.0,20.3456,20.4072,20.2685,20.2916,49100.0
2006-05-22 10:15:00,26.32,26.32,26.21,26.24,57600.0,20.2839,20.2839,20.1992,20.2223,57600.0
2006-05-22 10:20:00,26.24,26.25,26.2,26.24,105200.0,20.2223,20.23,20.1915,20.2223,105200.0
2006-05-22 10:25:00,26.23,26.37,26.22,26.36,121900.0,20.2146,20.3225,20.2069,20.3148,121900.0
2006-05-22 10:30:00,26.36,26.45,26.25,26.43,61600.0,20.3148,20.3841,20.23,20.3687,61600.0
2006-05-22 10:35:00,26.42,26.51,26.42,26.5,64500.0,20.361,20.4304,20.361,20.4227,64500.0
2006-05-22 10:40:00,26.49,26.51,26.48,26.48,136700.0,20.415,20.4304,20.4072,20.4072,136700.0
2006-05-22 10:45:00,26.48,26.48,26.39,26.4,83800.0,20.4072,20.4072,20.3379,20.3456,83800.0
2006-05-22 10:50:00,26.4,26.43,26.38,26.43,42500.0,20.3456,20.3687,20.3302,20.3687,42500.0
2006-05-22 10:55:00,26.43,26.46,26.4,26.42,36300.0,20.3687,20.3918,20.3456,20.361,36300.0
2006-05-22 11:00:00,26.43,26.44,26.33,26.33,25300.0,20.3687,20.3764,20.2916,20.2916,25300.0
2006-05-22 11:05:00,26.32,26.38,26.32,26.33,19500.0,20.2839,20.3302,20.2839,20.2916,19500.0
2006-05-22 11:10:00,26.33,26.34,26.26,26.29,42300.0,20.2916,20.2994,20.2377,20.2608,42300.0
2006-05-22 11:15:00,26.29,26.29,26.25,26.26,32000.0,20.2608,20.2608,20.23,20.2377,32000.0
2006-05-22 11:20:00,26.26,26.36,26.26,26.34,78800.0,20.2377,20.3148,20.2377,20.2994,78800.0
2006-05-22 11:25:00,26.34,26.42,26.34,26.42,39200.0,20.2994,20.361,20.2994,20.361,39200.0
2006-05-22 11:30:00,26.43,26.49,26.42,26.47,38200.0,20.3687,20.415,20.361,20.3995,38200.0
2006-05-22 11:35:00,26.48,26.5,26.39,26.39,20500.0,20.4072,20.4227,20.3379,20.3379,20500.0
2006-05-22 11:40:00,26.4,26.45,26.37,26.37,49800.0,20.3456,20.3841,20.3225,20.3225,49800.0
2006-05-22 11:45:00,26.38,26.4,26.33,26.33,41600.0,20.3302,20.3456,20.2916,20.2916,41600.0
2006-05-22 11:50:00,26.33,26.34,26.26,26.33,21200.0,20.2916,20.2994,20.2377,20.2916,21200.0
2006-05-22 11:55:00,26.33,26.49,26.31,26.45,34200.0,20.2916,20.415,20.2762,20.3841,34200.0
2006-05-22 12:00:00,26.42,26.52,26.42,26.51,31900.0,20.361,20.4381,20.361,20.4304,31900.0
2006-05-22 12:05:00,26.51,26.57,26.49,26.49,43600.0,20.4304,20.4766,20.415,20.415,43600.0
2006-05-22 12:10:00,26.49,26.54,26.47,26.48,35000.0,20.415,20.4535,20.3995,20.4072,35000.0
2006-05-22 12:15:00,26.47,26.47,26.38,26.39,41700.0,20.3995,20.3995,20.3302,20.3379,41700.0
2006-05-22 12:20:00,26.41,26.43,26.38,26.43,30000.0,20.3533,20.3687,20.3302,20.3687,30000.0
2006-05-22 12:25:00,26.42,26.5,26.42,26.5,39400.0,20.361,20.4227,20.361,20.4227,39400.0
2006-05-22 12:30:00,26.52,26.56,26.45,26.5,26600.0,20.4381,20.4689,20.3841,20.4227,26600.0
2006-05-22 12:35:00,26.5,26.53,26.46,26.49,22600.0,20.4227,20.4458,20.3918,20.415,22600.0
2006-05-22 12:40:00,26.48,26.57,26.47,26.56,20100.0,20.4072,20.4766,20.3995,20.4689,20100.0
2006-05-22 12:45:00,26.57,26.63,26.57,26.6,37200.0,20.4766,20.5228,20.4766,20.4997,37200.0
2006-05-22 12:50:00,26.6,26.67,26.58,26.65,39200.0,20.4997,20.5537,20.4843,20.5383,39200.0
2006-05-22 12:55:00,26.66,26.66,26.55,26.63,145200.0,20.546,20.546,20.4612,20.5228,145200.0
2006-05-22 13:00:00,26.64,26.68,26.6,26.62,33000.0,20.5306,20.5614,20.4997,20.5151,33000.0
2006-05-22 13:05:00,26.62,26.64,26.57,26.6,20800.0,20.5151,20.5306,20.4766,20.4997,20800.0
2006-05-22 13:10:00,26.59,26.62,26.57,26.59,23600.0,20.492,20.5151,20.4766,20.492,23600.0
2006-05-22 13:15:00,26.59,26.61,26.58,26.59,11500.0,20.492,20.5074,20.4843,20.492,11500.0
2006-05-22 13:20:00,26.58,26.63,26.57,26.59,21900.0,20.4843,20.5228,20.4766,20.492,21900.0
2006-05-22 13:25:00,26.6,26.67,26.57,26.57,34900.0,20.4997,20.5537,20.4766,20.4766,34900.0
2006-05-22 13:30:00,26.57,26.58,26.5,26.51,21400.0,20.4766,20.4843,20.4227,20.4304,21400.0
2006-05-22 13:35:00,26.52,26.55,26.5,26.55,25000.0,20.4381,20.4612,20.4227,20.4612,25000.0
2006-05-22 13:40:00,26.56,26.56,26.48,26.49,22900.0,20.4689,20.4689,20.4072,20.415,22900.0
2006-05-22 13:45:00,26.5,26.52,26.44,26.45,22400.0,20.4227,20.4381,20.3764,20.3841,22400.0
2006-05-22 13:50:00,26.45,26.46,26.38,26.4,37000.0,20.3841,20.3918,20.3302,20.3456,37000.0
2006-05-22 13:55:00,26.4,26.42,26.36,26.36,79100.0,20.3456,20.361,20.3148,20.3148,79100.0
2006-05-22 14:00:00,26.37,26.39,26.32,26.33,69100.0,20.3225,20.3379,20.2839,20.2916,69100.0
2006-05-22 14:05:00,26.33,26.33,26.27,26.3,67300.0,20.2916,20.2916,20.2454,20.2685,67300.0
2006-05-22 14:10:00,26.31,26.39,26.29,26.36,84300.0,20.2762,20.3379,20.2608,20.3148,84300.0
2006-05-22 14:15:00,26.35,26.4,26.33,26.38,68500.0,20.3071,20.3456,20.2916,20.3302,68500.0
2006-05-22 14:20:00,26.37,26.38,26.24,26.3,159200.0,20.3225,20.3302,20.2223,20.2685,159200.0
2006-05-22 14:25:00,26.3,26.33,26.29,26.32,60900.0,20.2685,20.2916,20.2608,20.2839,60900.0
2006-05-22 14:30:00,26.31,26.34,26.3,26.33,102100.0,20.2762,20.2994,20.2685,20.2916,102100.0
2006-05-22 14:35:00,26.34,26.35,26.27,26.27,52600.0,20.2994,20.3071,20.2454,20.2454,52600.0
2006-05-22 14:40:00,26.27,26.28,26.23,26.23,70500.0,20.2454,20.2531,20.2146,20.2146,70500.0
2006-05-22 14:45:00,26.24,26.26,26.19,26.22,58600.0,20.2223,20.2377,20.1838,20.2069,58600.0
2006-05-22 14:50:00,26.22,26.27,26.21,26.22,64900.0,20.2069,20.2454,20.1992,20.2069,64900.0
2006-05-22 14:55:00,26.23,26.24,26.2,26.24,58400.0,20.2146,20.2223,20.1915,20.2223,58400.0
2006-05-22 15:00:00,26.25,26.28,26.21,26.27,52300.0,20.23,20.2531,20.1992,20.2454,52300.0
2006-05-22 15:05:00,26.28,26.3,26.26,26.28,37500.0,20.2531,20.2685,20.2377,20.2531,37500.0
2006-05-22 15:10:00,26.28,26.34,26.28,26.33,39200.0,20.2531,20.2994,20.2531,20.2916,39200.0
2006-05-22 15:15:00,26.34,26.4,26.31,26.38,47600.0,20.2994,20.3456,20.2762,20.3302,47600.0
2006-05-22 15:20:00,26.38,26.49,26.37,26.48,50400.0,20.3302,20.415,20.3225,20.4072,50400.0
2006-05-22 15:25:00,26.49,26.55,26.48,26.53,51600.0,20.415,20.4612,20.4072,20.4458,51600.0
2006-05-22 15:30:00,26.54,26.59,26.53,26.56,46700.0,20.4535,20.492,20.4458,20.4689,46700.0
2006-05-22 15:35:00,26.55,26.6,26.55,26.6,42900.0,20.4612,20.4997,20.4612,20.4997,42900.0
2006-05-22 15:40:00,26.6,26.6,26.52,26.53,41000.0,20.4997,20.4997,20.4381,20.4458,41000.0
2006-05-22 15:45:00,26.53,26.53,26.32,26.36,166100.0,20.4458,20.4458,20.2839,20.3148,166100.0
2006-05-22 15:50:00,26.37,26.43,26.32,26.34,150500.0,20.3225,20.3687,20.2839,20.2994,150500.0
2006-05-22 15:55:00,26.33,26.39,26.33,26.36,71900.0,20.2916,20.3379,20.2916,20.3148,71900.0
2006-05-23 09:30:00,27.05,27.22,26.9,27.13,168800.0,20.8465,20.9775,20.7309,20.9082,168800.0
2006-05-23 09:35:00,27.17,27.46,27.15,27.37,67000.0,20.939,21.1625,20.9236,21.0931,67000.0
2006-05-23 09:40:00,27.37,27.44,27.37,27.44,78000.0,21.0931,21.1471,21.0931,21.1471,78000.0
2006-05-23 09:45:00,27.41,27.43,27.17,27.2,127200.0,21.124,21.1394,20.939,20.9621,127200.0
2006-05-23 09:50:00,27.18,27.22,27.15,27.15,60000.0,20.9467,20.9775,20.9236,20.9236,60000.0
2006-05-23 09:55:00,27.15,27.15,26.95,27.01,79500.0,20.9236,20.9236,20.7695,20.8157,79500.0
2006-05-23 10:00:00,27.03,27.1,27.01,27.1,108400.0,20.8311,20.8851,20.8157,20.8851,108400.0
2006-05-23 10:05:00,27.09,27.1,27.03,27.04,153400.0,20.8774,20.8851,20.8311,20.8388,153400.0
2006-05-23 10:10:00,27.05,27.07,26.98,27.05,118300.0,20.8465,20.8619,20.7926,20.8465,118300.0
2006-05-23 10:15:00,27.07,27.21,27.05,27.21,133400.0,20.8619,20.9698,20.8465,20.9698,133400.0
2006-05-23 10:20:00,27.21,27.26,27.18,27.23,69000.0,20.9698,21.0084,20.9467,20.9852,69000.0
2006-05-23 10:25:00,27.22,27.24,27.16,27.21,44900.0,20.9775,20.993,20.9313,20.9698,44900.0
2006-05-23 10:30:00,27.22,27.32,27.22,27.32,61500.0,20.9775,21.0546,20.9775,21.0546,61500.0
2006-05-23 10:35:00,27.31,27.41,27.31,27.35,55700.0,21.0469,21.124,21.0469,21.0777,55700.0
2006-05-23 10:40:00,27.36,27.39,27.32,27.32,53800.0,21.0854,21.1086,21.0546,21.0546,53800.0
2006-05-23 10:45:00,27.32,27.38,27.28,27.33,34800.0,21.0546,21.1008,21.0238,21.0623,34800.0
2006-05-23 10:50:00,27.3,27.35,27.29,27.35,22800.0,21.0392,21.0777,21.0315,21.0777,22800.0
2006-05-23 10:55:00,27.34,27.35,27.3,27.32,15400.0,21.07,21.0777,21.0392,21.0546,15400.0
2006-05-23 11:00:00,27.32,27.35,27.31,27.34,27700.0,21.0546,21.0777,21.0469,21.07,27700.0
2006-05-23 11:05:00,27.34,27.35,27.33,27.34,287500.0,21.07,21.0777,21.0623,21.07,287500.0
2006-05-23 11:10:00,27.34,27.35,27.31,27.35,148900.0,21.07,21.0777,21.0469,21.0777,148900.0
2006-05-23 11:15:00,27.35,27.35,27.3,27.34,89800.0,21.0777,21.0777,21.0392,21.07,89800.0
2006-05-23 11:20:00,27.34,27.35,27.31,27.35,50300.0,21.07,21.0777,21.0469,21.0777,50300.0
2006-05-23 11:25:00,27.34,27.35,27.33,27.33,41800.0,21.07,21.0777,21.0623,21.0623,41800.0
2006-05-23 11:30:00,27.34,27.35,27.33,27.34,30900.0,21.07,21.0777,21.0623,21.07,30900.0
2006-05-23 11:35:00,27.34,27.35,27.3,27.33,37100.0,21.07,21.0777,21.0392,21.0623,37100.0
2006-05-23 11:40:00,27.34,27.35,27.32,27.34,12900.0,21.07,21.0777,21.0546,21.07,12900.0
2006-05-23 11:45:00,27.35,27.35,27.28,27.29,25000.0,21.0777,21.0777,21.0238,21.0315,25000.0
2006-05-23 11:50:00,27.3,27.3,27.17,27.19,23400.0,21.0392,21.0392,20.939,20.9544,23400.0
2006-05-23 11:55:00,27.19,27.19,27.05,27.05,23500.0,20.9544,20.9544,20.8465,20.8465,23500.0
2006-05-23 12:00:00,27.04,27.04,26.92,26.92,54000.0,20.8388,20.8388,20.7463,20.7463,54000.0
2006-05-23 12:05:00,26.91,26.99,26.89,26.96,162300.0,20.7386,20.8003,20.7232,20.7772,162300.0
2006-05-23 12:10:00,26.97,27.01,26.96,26.99,60800.0,20.7849,20.8157,20.7772,20.8003,60800.0
2006-05-23 12:15:00,26.99,27.0,26.95,26.98,31300.0,20.8003,20.808,20.7695,20.7926,31300.0
2006-05-23 12:20:00,26.97,26.98,26.9,26.91,18000.0,20.7849,20.7926,20.7309,20.7386,18000.0
2006-05-23 12:25:00,26.9,26.92,26.83,26.88,33800.0,20.7309,20.7463,20.677,20.7155,33800.0
2006-05-23 12:30:00,26.88,26.9,26.86,26.87,32000.0,20.7155,20.7309,20.7001,20.7078,32000.0
2006-05-23 12:35:00,26.86,26.89,26.85,26.88,23500.0,20.7001,20.7232,20.6924,20.7155,23500.0
2006-05-23 12:40:00,26.88,26.95,26.87,26.95,31100.0,20.7155,20.7695,20.7078,20.7695,31100.0
2006-05-23 12:45:00,26.94,26.95,26.92,26.94,9700.0,20.7618,20.7695,20.7463,20.7618,9700.0
2006-05-23 12:50:00,26.95,26.97,26.92,26.96,16400.0,20.7695,20.7849,20.7463,20.7772,16400.0
2006-05-23 12:55:00,26.96,26.96,26.92,26.93,7300.0,20.7772,20.7772,20.7463,20.754,7300.0
2006-05-23 13:00:00,26.92,26.95,26.9,26.92,13600.0,20.7463,20.7695,20.7309,20.7463,13600.0
2006-05-23 13:05:00,26.92,26.95,26.91,26.93,14000.0,20.7463,20.7695,20.7386,20.754,14000.0
2006-05-23 13:10:00,26.95,26.97,26.94,26.95,9700.0,20.7695,20.7849,20.7618,20.7695,9700.0
2006-05-23 13:15:00,26.95,27.05,26.95,27.05,20300.0,20.7695,20.8465,20.7695,20.8465,20300.0
2006-05-23 13:20:00,27.05,27.06,27.01,27.05,13800.0,20.8465,20.8542,20.8157,20.8465,13800.0
2006-05-23 13:25:00,27.05,27.12,27.05,27.11,21700.0,20.8465,20.9005,20.8465,20.8928,21700.0
2006-05-23 13:30:00,27.11,27.14,27.1,27.13,18900.0,20.8928,20.9159,20.8851,20.9082,18900.0
2006-05-23 13:35:00,27.13,27.2,27.13,27.16,23000.0,20.9082,20.9621,20.9082,20.9313,23000.0
2006-05-23 13:40:00,27.16,27.17,27.12,27.17,19400.0,20.9313,20.939,20.9005,20.939,19400.0
2006-05-23 13:45:00,27.17,27.19,27.14,27.16,11600.0,20.939,20.9544,20.9159,20.9313,11600.0
2006-05-23 13:50:00,27.16,27.16,27.08,27.08,13200.0,20.9313,20.9313,20.8696,20.8696,13200.0
2006-05-23 13:55:00,27.07,27.08,27.0,27.0,10100.0,20.8619,20.8696,20.808,20.808,10100.0
2006-05-23 14:00:00,27.01,27.03,26.99,27.0,17600.0,20.8157,20.8311,20.8003,20.808,17600.0
2006-05-23 14:05:00,27.0,27.0,26.97,26.98,11500.0,20.808,20.808,20.7849,20.7926,11500.0
2006-05-23 14:10:00,26.98,26.98,26.88,26.95,36100.0,20.7926,20.7926,20.7155,20.7695,36100.0
2006-05-23 14:15:00,26.95,27.01,26.95,27.0,99800.0,20.7695,20.8157,20.7695,20.808,99800.0
2006-05-23 14:20:00,26.99,27.0,26.97,26.99,52600.0,20.8003,20.808,20.7849,20.8003,52600.0
2006-05-23 14:25:00,26.99,27.0,26.98,27.0,42500.0,20.8003,20.808,20.7926,20.808,42500.0
2006-05-23 14:30:00,27.0,27.08,27.0,27.07,43800.0,20.808,20.8696,20.808,20.8619,43800.0
2006-05-23 14:35:00,27.07,27.07,27.02,27.02,23800.0,20.8619,20.8619,20.8234,20.8234,23800.0
2006-05-23 14:40:00,27.02,27.03,26.99,27.01,40400.0,20.8234,20.8311,20.8003,20.8157,40400.0
2006-05-23 14:45:00,27.0,27.01,26.98,26.98,40400.0,20.808,20.8157,20.7926,20.7926,40400.0
2006-05-23 14:50:00,26.97,27.0,26.97,26.99,42100.0,20.7849,20.808,20.7849,20.8003,42100.0
2006-05-23 14:55:00,26.97,26.98,26.93,26.95,60000.0,20.7849,20.7926,20.754,20.7695,60000.0
2006-05-23 15:00:00,26.95,26.98,26.95,26.96,79300.0,20.7695,20.7926,20.7695,20.7772,79300.0
2006-05-23 15:05:00,26.97,27.01,26.96,27.01,49600.0,20.7849,20.8157,20.7772,20.8157,49600.0
2006-05-23 15:10:00,27.0,27.06,27.0,27.04,34700.0,20.808,20.8542,20.808,20.8388,34700.0
2006-05-23 15:15:00,27.04,27.1,27.04,27.1,63800.0,20.8388,20.8851,20.8388,20.8851,63800.0
2006-05-23 15:20:00,27.09,27.1,27.05,27.06,76000.0,20.8774,20.8851,20.8465,20.8542,76000.0
2006-05-23 15:25:00,27.05,27.06,27.03,27.05,73400.0,20.8465,20.8542,20.8311,20.8465,73400.0
2006-05-23 15:30:00,27.04,27.07,27.04,27.05,95400.0,20.8388,20.8619,20.8388,20.8465,95400.0
2006-05-23 15:35:00,27.06,27.06,27.04,27.04,92200.0,20.8542,20.8542,20.8388,20.8388,92200.0
2006-05-23 15:40:00,27.04,27.04,27.0,27.0,79200.0,20.8388,20.8388,20.808,20.808,79200.0
2006-05-23 15:45:00,27.0,27.03,27.0,27.03,222900.0,20.808,20.8311,20.808,20.8311,222900.0
2006-05-23 15:50:00,27.03,27.07,27.02,27.05,185200.0,20.8311,20.8619,20.8234,20.8465,185200.0
2006-05-23 15:55:00,27.05,27.06,27.0,27.01,340200.0,20.8465,20.8542,20.808,20.8157,340200.0
2006-05-24 09:30:00,27.0,27.1,26.95,26.95,46200.0,20.808,20.8851,20.7695,20.7695,46200.0
2006-05-24 09:35:00,26.98,26.98,26.94,26.95,29400.0,20.7926,20.7926,20.7618,20.7695,29400.0
2006-05-24 09:40:00,26.96,26.96,26.87,26.88,68100.0,20.7772,20.7772,20.7078,20.7155,68100.0
2006-05-24 09:45:00,26.87,27.05,26.86,27.04,54900.0,20.7078,20.8465,20.7001,20.8388,54900.0
2006-05-24 09:50:00,27.04,27.08,26.9,26.92,52000.0,20.8388,20.8696,20.7309,20.7463,52000.0
2006-05-24 09:55:00,26.94,27.25,26.94,27.2,92100.0,20.7618,21.0007,20.7618,20.9621,92100.0
2006-05-24 10:00:00,27.19,27.6,27.19,27.39,123500.0,20.9544,21.2704,20.9544,21.1086,123500.0
2006-05-24 10:05:00,27.39,27.44,27.33,27.44,174300.0,21.1086,21.1471,21.0623,21.1471,174300.0
2006-05-24 10:10:00,27.45,27.49,27.45,27.45,83700.0,21.1548,21.1856,21.1548,21.1548,83700.0
2006-05-24 10:15:00,27.47,27.72,27.43,27.65,81900.0,21.1702,21.3629,21.1394,21.3089,81900.0
2006-05-24 10:20:00,27.65,27.77,27.62,27.65,104700.0,21.3089,21.4014,21.2858,21.3089,104700.0
2006-05-24 10:25:00,27.65,27.7,27.64,27.66,97700.0,21.3089,21.3475,21.3012,21.3166,97700.0
2006-05-24 10:30:00,27.66,27.67,27.58,27.62,66900.0,21.3166,21.3243,21.255,21.2858,66900.0
2006-05-24 10:35:00,27.63,27.68,27.56,27.56,29100.0,21.2935,21.332,21.2396,21.2396,29100.0
2006-05-24 10:40:00,27.56,27.56,27.5,27.5,66900.0,21.2396,21.2396,21.1933,21.1933,66900.0
2006-05-24 10:45:00,27.51,27.54,27.45,27.52,69500.0,21.201,21.2242,21.1548,21.2087,69500.0
2006-05-24 10:50:00,27.51,27.56,27.5,27.52,38600.0,21.201,21.2396,21.1933,21.2087,38600.0
2006-05-24 10:55:00,27.52,27.53,27.43,27.44,61600.0,21.2087,21.2164,21.1394,21.1471,61600.0
2006-05-24 11:00:00,27.44,27.44,27.29,27.29,41600.0,21.1471,21.1471,21.0315,21.0315,41600.0
2006-05-24 11:05:00,27.28,27.29,27.21,27.21,82400.0,21.0238,21.0315,20.9698,20.9698,82400.0
2006-05-24 11:10:00,27.2,27.25,27.08,27.1,329300.0,20.9621,21.0007,20.8696,20.8851,329300.0
2006-05-24 11:15:00,27.1,27.12,27.02,27.03,58500.0,20.8851,20.9005,20.8234,20.8311,58500.0
2006-05-24 11:20:00,27.01,27.03,26.94,27.03,69300.0,20.8157,20.8311,20.7618,20.8311,69300.0
2006-05-24 11:25:00,27.03,27.1,26.92,27.01,51400.0,20.8311,20.8851,20.7463,20.8157,51400.0
2006-05-24 11:30:00,27.0,27.01,26.78,26.89,81700.0,20.808,20.8157,20.6384,20.7232,81700.0
2006-05-24 11:35:00,26.86,26.89,26.77,26.77,41700.0,20.7001,20.7232,20.6307,20.6307,41700.0
2006-05-24 11:40:00,26.77,26.88,26.74,26.88,36200.0,20.6307,20.7155,20.6076,20.7155,36200.0
2006-05-24 11:45:00,26.88,26.88,26.77,26.77,22600.0,20.7155,20.7155,20.6307,20.6307,22600.0
2006-05-24 11:50:00,26.77,26.84,26.73,26.84,24300.0,20.6307,20.6847,20.5999,20.6847,24300.0
2006-05-24 11:55:00,26.84,26.99,26.84,26.89,47500.0,20.6847,20.8003,20.6847,20.7232,47500.0
2006-05-24 12:00:00,26.88,27.01,26.84,27.0,123200.0,20.7155,20.8157,20.6847,20.808,123200.0
2006-05-24 12:05:00,27.0,27.12,27.0,27.06,22300.0,20.808,20.9005,20.808,20.8542,22300.0
2006-05-24 12:10:00,27.08,27.1,27.02,27.08,23400.0,20.8696,20.8851,20.8234,20.8696,23400.0
2006-05-24 12:15:00,27.09,27.12,27.04,27.04,7200.0,20.8774,20.9005,20.8388,20.8388,7200.0
2006-05-24 12:20:00,27.04,27.04,26.86,26.86,23500.0,20.8388,20.8388,20.7001,20.7001,23500.0
2006-05-24 12:25:00,26.86,26.91,26.83,26.87,34200.0,20.7001,20.7386,20.677,20.7078,34200.0
2006-05-24 12:30:00,26.88,26.9,26.82,26.85,122500.0,20.7155,20.7309,20.6693,20.6924,122500.0
2006-05-24 12:35:00,26.85,26.94,26.85,26.92,51200.0,20.6924,20.7618,20.6924,20.7463,51200.0
2006-05-24 12:40:00,26.9,26.9,26.75,26.75,56100.0,20.7309,20.7309,20.6153,20.6153,56100.0
2006-05-24 12:45:00,26.76,26.87,26.73,26.87,61700.0,20.623,20.7078,20.5999,20.7078,61700.0
2006-05-24 12:50:00,26.86,26.89,26.81,26.86,30600.0,20.7001,20.7232,20.6616,20.7001,30600.0
2006-05-24 12:55:00,26.84,26.84,26.69,26.69,16600.0,20.6847,20.6847,20.5691,20.5691,16600.0
2006-05-24 13:00:00,26.69,26.76,26.61,26.69,60800.0,20.5691,20.623,20.5074,20.5691,60800.0
2006-05-24 13:05:00,26.77,26.83,26.73,26.76,25200.0,20.6307,20.677,20.5999,20.623,25200.0
2006-05-24 13:10:00,26.77,26.83,26.76,26.8,11300.0,20.6307,20.677,20.623,20.6539,11300.0
2006-05-24 13:15:00,26.79,26.79,26.68,26.69,22800.0,20.6462,20.6462,20.5614,20.5691,22800.0
2006-05-24 13:20:00,26.69,26.77,26.69,26.76,28300.0,20.5691,20.6307,20.5691,20.623,28300.0
2006-05-24 13:25:00,26.75,26.76,26.73,26.74,5000.0,20.6153,20.623,20.5999,20.6076,5000.0
2006-05-24 13:30:00,26.73,26.73,26.61,26.62,31200.0,20.5999,20.5999,20.5074,20.5151,31200.0
2006-05-24 13:35:00,26.59,26.68,26.55,26.68,83100.0,20.492,20.5614,20.4612,20.5614,83100.0
2006-05-24 13:40:00,26.67,26.69,26.63,26.68,35400.0,20.5537,20.5691,20.5228,20.5614,35400.0
2006-05-24 13:45:00,26.68,26.92,26.68,26.89,47800.0,20.5614,20.7463,20.5614,20.7232,47800.0
2006-05-24 13:50:00,26.89,26.92,26.8,26.9,31700.0,20.7232,20.7463,20.6539,20.7309,31700.0
2006-05-24 13:55:00,26.9,26.99,26.89,26.93,32200.0,20.7309,20.8003,20.7232,20.754,32200.0
2006-05-24 14:00:00,26.92,27.02,26.92,27.02,30100.0,20.7463,20.8234,20.7463,20.8234,30100.0
2006-05-24 14:05:00,27.02,27.07,26.86,26.87,30000.0,20.8234,20.8619,20.7001,20.7078,30000.0
2006-05-24 14:10:00,26.87,26.9,26.83,26.87,131300.0,20.7078,20.7309,20.677,20.7078,131300.0
2006-05-24 14:15:00,26.87,27.02,26.82,26.99,38900.0,20.7078,20.8234,20.6693,20.8003,38900.0
2006-05-24 14:20:00,26.99,26.99,26.79,26.79,26000.0,20.8003,20.8003,20.6462,20.6462,26000.0
2006-05-24 14:25:00,26.8,26.8,26.69,26.75,25900.0,20.6539,20.6539,20.5691,20.6153,25900.0
2006-05-24 14:30:00,26.76,26.83,26.73,26.82,23800.0,20.623,20.677,20.5999,20.6693,23800.0
2006-05-24 14:35:00,26.83,27.02,26.82,26.97,81500.0,20.677,20.8234,20.6693,20.7849,81500.0
2006-05-24 14:40:00,26.96,27.0,26.91,26.98,89700.0,20.7772,20.808,20.7386,20.7926,89700.0
2006-05-24 14:45:00,26.98,27.26,26.98,27.14,91400.0,20.7926,21.0084,20.7926,20.9159,91400.0
2006-05-24 14:50:00,27.14,27.15,26.99,27.02,47700.0,20.9159,20.9236,20.8003,20.8234,47700.0
2006-05-24 14:55:00,27.02,27.16,27.0,27.15,51700.0,20.8234,20.9313,20.808,20.9236,51700.0
2006-05-24 15:00:00,27.16,27.26,27.16,27.24,80900.0,20.9313,21.0084,20.9313,20.993,80900.0
2006-05-24 15:05:00,27.24,27.3,27.18,27.25,108100.0,20.993,21.0392,20.9467,21.0007,108100.0
2006-05-24 15:10:00,27.25,27.26,27.09,27.13,78500.0,21.0007,21.0084,20.8774,20.9082,78500.0
2006-05-24 15:15:00,27.13,27.18,27.1,27.14,42200.0,20.9082,20.9467,20.8851,20.9159,42200.0
2006-05-24 15:20:00,27.14,27.18,27.12,27.18,76300.0,20.9159,20.9467,20.9005,20.9467,76300.0
2006-05-24 15:25:00,27.18,27.18,27.12,27.15,38500.0,20.9467,20.9467,20.9005,20.9236,38500.0
2006-05-24 15:30:00,27.16,27.24,27.15,27.16,57100.0,20.9313,20.993,20.9236,20.9313,57100.0
2006-05-24 15:35:00,27.15,27.19,27.11,27.16,87400.0,20.9236,20.9544,20.8928,20.9313,87400.0
2006-05-24 15:40:00,27.17,27.18,27.11,27.14,75700.0,20.939,20.9467,20.8928,20.9159,75700.0
2006-05-24 15:45:00,27.15,27.17,27.1,27.16,96100.0,20.9236,20.939,20.8851,20.9313,96100.0
2006-05-24 15:50:00,27.17,27.2,27.15,27.17,107800.0,20.939,20.9621,20.9236,20.939,107800.0
2006-05-24 15:55:00,27.17,27.18,27.1,27.1,108100.0,20.939,20.9467,20.8851,20.8851,108100.0
2006-05-25 09:30:00,27.02,27.14,27.02,27.14,58300.0,20.8234,20.9159,20.8234,20.9159,58300.0
2006-05-25 09:35:00,27.14,27.18,27.04,27.05,130200.0,20.9159,20.9467,20.8388,20.8465,130200.0
2006-05-25 09:40:00,27.05,27.15,27.04,27.15,100500.0,20.8465,20.9236,20.8388,20.9236,100500.0
2006-05-25 09:45:00,27.15,27.45,27.15,27.41,75000.0,20.9236,21.1548,20.9236,21.124,75000.0
2006-05-25 09:50:00,27.41,27.56,27.34,27.52,47500.0,21.124,21.2396,21.07,21.2087,47500.0
2006-05-25 09:55:00,27.5,27.51,27.36,27.49,42200.0,21.1933,21.201,21.0854,21.1856,42200.0
2006-05-25 10:00:00,27.5,27.6,27.43,27.54,106200.0,21.1933,21.2704,21.1394,21.2242,106200.0
2006-05-25 10:05:00,27.54,27.68,27.53,27.6,62300.0,21.2242,21.332,21.2164,21.2704,62300.0
2006-05-25 10:10:00,27.6,27.65,27.54,27.6,78300.0,21.2704,21.3089,21.2242,21.2704,78300.0
2006-05-25 10:15:00,27.59,27.6,27.56,27.57,59200.0,21.2627,21.2704,21.2396,21.2473,59200.0
2006-05-25 10:20:00,27.56,27.6,27.5,27.51,114600.0,21.2396,21.2704,21.1933,21.201,114600.0
2006-05-25 10:25:00,27.52,27.52,27.45,27.46,49800.0,21.2087,21.2087,21.1548,21.1625,49800.0
2006-05-25 10:30:00,27.47,27.47,27.38,27.39,29900.0,21.1702,21.1702,21.1008,21.1086,29900.0
2006-05-25 10:35:00,27.39,27.4,27.35,27.35,26700.0,21.1086,21.1163,21.0777,21.0777,26700.0
2006-05-25 10:40:00,27.35,27.37,27.35,27.36,47500.0,21.0777,21.0931,21.0777,21.0854,47500.0
2006-05-25 10:45:00,27.37,27.38,27.31,27.34,18000.0,21.0931,21.1008,21.0469,21.07,18000.0
2006-05-25 10:50:00,27.33,27.35,27.32,27.33,116100.0,21.0623,21.0777,21.0546,21.0623,116100.0
2006-05-25 10:55:00,27.33,27.39,27.33,27.37,37300.0,21.0623,21.1086,21.0623,21.0931,37300.0
2006-05-25 11:00:00,27.38,27.38,27.33,27.37,44200.0,21.1008,21.1008,21.0623,21.0931,44200.0
2006-05-25 11:05:00,27.38,27.41,27.31,27.41,25600.0,21.1008,21.124,21.0469,21.124,25600.0
2006-05-25 11:10:00,27.41,27.47,27.4,27.43,16400.0,21.124,21.1702,21.1163,21.1394,16400.0
2006-05-25 11:15:00,27.45,27.46,27.33,27.34,27300.0,21.1548,21.1625,21.0623,21.07,27300.0
2006-05-25 11:20:00,27.32,27.36,27.31,27.31,47300.0,21.0546,21.0854,21.0469,21.0469,47300.0
2006-05-25 11:25:00,27.31,27.39,27.31,27.36,22700.0,21.0469,21.1086,21.0469,21.0854,22700.0
2006-05-25 11:30:00,27.36,27.4,27.35,27.36,32400.0,21.0854,21.1163,21.0777,21.0854,32400.0
2006-05-25 11:35:00,27.36,27.39,27.35,27.37,86000.0,21.0854,21.1086,21.0777,21.0931,86000.0
2006-05-25 11:40:00,27.39,27.5,27.39,27.44,12300.0,21.1086,21.1933,21.1086,21.1471,12300.0
2006-05-25 11:45:00,27.44,27.47,27.42,27.45,8300.0,21.1471,21.1702,21.1317,21.1548,8300.0
2006-05-25 11:50:00,27.45,27.45,27.39,27.4,10400.0,21.1548,21.1548,21.1086,21.1163,10400.0
2006-05-25 11:55:00,27.41,27.49,27.41,27.49,11500.0,21.124,21.1856,21.124,21.1856,11500.0
2006-05-25 12:00:00,27.48,27.49,27.42,27.42,15500.0,21.1779,21.1856,21.1317,21.1317,15500.0
2006-05-25 12:05:00,27.42,27.43,27.37,27.39,17300.0,21.1317,21.1394,21.0931,21.1086,17300.0
2006-05-25 12:10:00,27.39,27.42,27.39,27.42,16300.0,21.1086,21.1317,21.1086,21.1317,16300.0
2006-05-25 12:15:00,27.41,27.44,27.4,27.4,8100.0,21.124,21.1471,21.1163,21.1163,8100.0
2006-05-25 12:20:00,27.41,27.41,27.38,27.38,7700.0,21.124,21.124,21.1008,21.1008,7700.0
2006-05-25 12:25:00,27.39,27.39,27.37,27.37,9700.0,21.1086,21.1086,21.0931,21.0931,9700.0
2006-05-25 12:30:00,27.37,27.38,27.33,27.35,15800.0,21.0931,21.1008,21.0623,21.0777,15800.0
2006-05-25 12:35:00,27.34,27.36,27.33,27.36,11100.0,21.07,21.0854,21.0623,21.0854,11100.0
2006-05-25 12:40:00,27.36,27.38,27.35,27.38,104100.0,21.0854,21.1008,21.0777,21.1008,104100.0
2006-05-25 12:45:00,27.36,27.39,27.36,27.37,105400.0,21.0854,21.1086,21.0854,21.0931,105400.0
2006-05-25 12:50:00,27.37,27.38,27.37,27.38,2600.0,21.0931,21.1008,21.0931,21.1008,2600.0
2006-05-25 12:55:00,27.38,27.38,27.35,27.36,9000.0,21.1008,21.1008,21.0777,21.0854,9000.0
2006-05-25 13:00:00,27.37,27.38,27.35,27.37,28200.0,21.0931,21.1008,21.0777,21.0931,28200.0
2006-05-25 13:05:00,27.36,27.38,27.34,27.36,12000.0,21.0854,21.1008,21.07,21.0854,12000.0
2006-05-25 13:10:00,27.37,27.37,27.35,27.37,13200.0,21.0931,21.0931,21.0777,21.0931,13200.0
2006-05-25 13:15:00,27.36,27.38,27.35,27.38,7700.0,21.0854,21.1008,21.0777,21.1008,7700.0
2006-05-25 13:20:00,27.38,27.38,27.3,27.32,49700.0,21.1008,21.1008,21.0392,21.0546,49700.0
2006-05-25 13:25:00,27.3,27.33,27.3,27.31,15100.0,21.0392,21.0623,21.0392,21.0469,15100.0
2006-05-25 13:30:00,27.33,27.36,27.31,27.31,9800.0,21.0623,21.0854,21.0469,21.0469,9800.0
2006-05-25 13:35:00,27.33,27.35,27.3,27.34,8200.0,21.0623,21.0777,21.0392,21.07,8200.0
2006-05-25 13:40:00,27.31,27.36,27.31,27.36,9200.0,21.0469,21.0854,21.0469,21.0854,9200.0
2006-05-25 13:45:00,27.36,27.38,27.32,27.33,6300.0,21.0854,21.1008,21.0546,21.0623,6300.0
2006-05-25 13:50:00,27.34,27.34,27.28,27.33,34400.0,21.07,21.07,21.0238,21.0623,34400.0
2006-05-25 13:55:00,27.33,27.34,27.3,27.33,41500.0,21.0623,21.07,21.0392,21.0623,41500.0
2006-05-25 14:00:00,27.34,27.34,27.31,27.31,19800.0,21.07,21.07,21.0469,21.0469,19800.0
2006-05-25 14:05:00,27.31,27.34,27.3,27.32,114300.0,21.0469,21.07,21.0392,21.0546,114300.0
2006-05-25 14:10:00,27.31,27.32,27.3,27.3,36000.0,21.0469,21.0546,21.0392,21.0392,36000.0
2006-05-25 14:15:00,27.31,27.35,27.3,27.31,33400.0,21.0469,21.0777,21.0392,21.0469,33400.0
2006-05-25 14:20:00,27.31,27.47,27.31,27.47,57600.0,21.0469,21.1702,21.0469,21.1702,57600.0
2006-05-25 14:25:00,27.47,27.55,27.39,27.4,104500.0,21.1702,21.2319,21.1086,21.1163,104500.0
2006-05-25 14:30:00,27.4,27.41,27.35,27.39,54500.0,21.1163,21.124,21.0777,21.1086,54500.0
2006-05-25 14:35:00,27.4,27.42,27.35,27.37,14500.0,21.1163,21.1317,21.0777,21.0931,14500.0
2006-05-25 14:40:00,27.36,27.37,27.36,27.37,5800.0,21.0854,21.0931,21.0854,21.0931,5800.0
2006-05-25 14:45:00,27.35,27.36,27.32,27.35,19100.0,21.0777,21.0854,21.0546,21.0777,19100.0
2006-05-25 14:50:00,27.33,27.33,27.3,27.33,12100.0,21.0623,21.0623,21.0392,21.0623,12100.0
2006-05-25 14:55:00,27.34,27.36,27.32,27.34,6700.0,21.07,21.0854,21.0546,21.07,6700.0
2006-05-25 15:00:00,27.36,27.36,27.3,27.34,18900.0,21.0854,21.0854,21.0392,21.07,18900.0
2006-05-25 15:05:00,27.33,27.33,27.27,27.29,10300.0,21.0623,21.0623,21.0161,21.0315,10300.0
2006-05-25 15:10:00,27.28,27.3,27.26,27.29,14300.0,21.0238,21.0392,21.0084,21.0315,14300.0
2006-05-25 15:15:00,27.29,27.29,27.28,27.28,22900.0,21.0315,21.0315,21.0238,21.0238,22900.0
2006-05-25 15:20:00,27.28,27.29,27.27,27.28,19500.0,21.0238,21.0315,21.0161,21.0238,19500.0
2006-05-25 15:25:00,27.27,27.3,27.27,27.27,24600.0,21.0161,21.0392,21.0161,21.0161,24600.0
2006-05-25 15:30:00,27.26,27.33,27.26,27.3,26100.0,21.0084,21.0623,21.0084,21.0392,26100.0
2006-05-25 15:35:00,27.29,27.3,27.25,27.28,32200.0,21.0315,21.0392,21.0007,21.0238,32200.0
2006-05-25 15:40:00,27.27,27.3,27.25,27.26,48600.0,21.0161,21.0392,21.0007,21.0084,48600.0
2006-05-25 15:45:00,27.27,27.28,27.25,27.25,71100.0,21.0161,21.0238,21.0007,21.0007,71100.0
2006-05-25 15:50:00,27.26,27.34,27.25,27.34,55100.0,21.0084,21.07,21.0007,21.07,55100.0
2006-05-25 15:55:00,27.34,27.37,27.33,27.36,51200.0,21.07,21.0931,21.0623,21.0854,51200.0
2006-05-26 09:30:00,27.36,27.59,27.36,27.45,82600.0,21.0854,21.2627,21.0854,21.1548,82600.0
2006-05-26 09:35:00,27.43,27.53,27.36,27.51,34900.0,21.1394,21.2164,21.0854,21.201,34900.0
2006-05-26 09:40:00,27.51,27.58,27.43,27.54,37700.0,21.201,21.255,21.1394,21.2242,37700.0
2006-05-26 09:45:00,27.53,27.58,27.48,27.56,16400.0,21.2164,21.255,21.1779,21.2396,16400.0
2006-05-26 09:50:00,27.57,27.59,27.52,27.59,25200.0,21.2473,21.2627,21.2087,21.2627,25200.0
2006-05-26 09:55:00,27.59,27.6,27.54,27.55,20700.0,21.2627,21.2704,21.2242,21.2319,20700.0
2006-05-26 10:00:00,27.55,27.58,27.54,27.57,42000.0,21.2319,21.255,21.2242,21.2473,42000.0
2006-05-26 10:05:00,27.6,27.66,27.59,27.64,46900.0,21.2704,21.3166,21.2627,21.3012,46900.0
2006-05-26 10:10:00,27.63,27.64,27.6,27.6,20000.0,21.2935,21.3012,21.2704,21.2704,20000.0
2006-05-26 10:15:00,27.6,27.63,27.58,27.63,31000.0,21.2704,21.2935,21.255,21.2935,31000.0
2006-05-26 10:20:00,27.62,27.64,27.6,27.62,10300.0,21.2858,21.3012,21.2704,21.2858,10300.0
2006-05-26 10:25:00,27.62,27.62,27.55,27.55,20100.0,21.2858,21.2858,21.2319,21.2319,20100.0
2006-05-26 10:30:00,27.54,27.56,27.53,27.53,9200.0,21.2242,21.2396,21.2164,21.2164,9200.0
2006-05-26 10:35:00,27.53,27.53,27.44,27.45,21800.0,21.2164,21.2164,21.1471,21.1548,21800.0
2006-05-26 10:40:00,27.45,27.49,27.43,27.45,19000.0,21.1548,21.1856,21.1394,21.1548,19000.0
2006-05-26 10:45:00,27.45,27.46,27.39,27.43,44500.0,21.1548,21.1625,21.1086,21.1394,44500.0
2006-05-26 10:50:00,27.43,27.53,27.43,27.53,30700.0,21.1394,21.2164,21.1394,21.2164,30700.0
2006-05-26 10:55:00,27.5,27.5,27.45,27.47,19400.0,21.1933,21.1933,21.1548,21.1702,19400.0
2006-05-26 11:00:00,27.47,27.5,27.46,27.49,37500.0,21.1702,21.1933,21.1625,21.1856,37500.0
2006-05-26 11:05:00,27.47,27.52,27.47,27.48,6700.0,21.1702,21.2087,21.1702,21.1779,6700.0
2006-05-26 11:10:00,27.49,27.49,27.47,27.47,10200.0,21.1856,21.1856,21.1702,21.1702,10200.0
2006-05-26 11:15:00,27.47,27.5,27.47,27.49,7900.0,21.1702,21.1933,21.1702,21.1856,7900.0
2006-05-26 11:20:00,27.5,27.5,27.44,27.44,13000.0,21.1933,21.1933,21.1471,21.1471,13000.0
2006-05-26 11:25:00,27.45,27.48,27.43,27.43,18900.0,21.1548,21.1779,21.1394,21.1394,18900.0
2006-05-26 11:30:00,27.44,27.45,27.43,27.43,7500.0,21.1471,21.1548,21.1394,21.1394,7500.0
2006-05-26 11:35:00,27.44,27.49,27.44,27.45,15300.0,21.1471,21.1856,21.1471,21.1548,15300.0
2006-05-26 11:40:00,27.45,27.46,27.39,27.41,20500.0,21.1548,21.1625,21.1086,21.124,20500.0
2006-05-26 11:45:00,27.4,27.43,27.4,27.42,8300.0,21.1163,21.1394,21.1163,21.1317,8300.0
2006-05-26 11:50:00,27.41,27.42,27.38,27.39,10900.0,21.124,21.1317,21.1008,21.1086,10900.0
2006-05-26 11:55:00,27.39,27.4,27.33,27.35,13800.0,21.1086,21.1163,21.0623,21.0777,13800.0
2006-05-26 12:00:00,27.34,27.36,27.31,27.32,22500.0,21.07,21.0854,21.0469,21.0546,22500.0
2006-05-26 12:05:00,27.32,27.32,27.26,27.3,26900.0,21.0546,21.0546,21.0084,21.0392,26900.0
2006-05-26 12:10:00,27.31,27.31,27.26,27.28,24700.0,21.0469,21.0469,21.0084,21.0238,24700.0
2006-05-26 12:15:00,27.26,27.29,27.25,27.29,18300.0,21.0084,21.0315,21.0007,21.0315,18300.0
2006-05-26 12:20:00,27.29,27.32,27.28,27.32,9900.0,21.0315,21.0546,21.0238,21.0546,9900.0
2006-05-26 12:25:00,27.32,27.33,27.29,27.32,8300.0,21.0546,21.0623,21.0315,21.0546,8300.0
2006-05-26 12:30:00,27.32,27.32,27.3,27.31,9300.0,21.0546,21.0546,21.0392,21.0469,9300.0
2006-05-26 12:35:00,27.31,27.33,27.3,27.32,9300.0,21.0469,21.0623,21.0392,21.0546,9300.0
2006-05-26 12:40:00,27.32,27.35,27.31,27.34,10200.0,21.0546,21.0777,21.0469,21.07,10200.0
2006-05-26 12:45:00,27.34,27.35,27.32,27.34,10500.0,21.07,21.0777,21.0546,21.07,10500.0
2006-05-26 12:50:00,27.35,27.36,27.33,27.36,4100.0,21.0777,21.0854,21.0623,21.0854,4100.0
2006-05-26 12:55:00,27.36,27.36,27.27,27.29,14100.0,21.0854,21.0854,21.0161,21.0315,14100.0
2006-05-26 13:00:00,27.29,27.31,27.27,27.31,22000.0,21.0315,21.0469,21.0161,21.0469,22000.0
2006-05-26 13:05:00,27.31,27.33,27.31,27.32,8700.0,21.0469,21.0623,21.0469,21.0546,8700.0
2006-05-26 13:10:00,27.32,27.33,27.31,27.31,10100.0,21.0546,21.0623,21.0469,21.0469,10100.0
2006-05-26 13:15:00,27.32,27.33,27.31,27.32,3200.0,21.0546,21.0623,21.0469,21.0546,3200.0
2006-05-26 13:20:00,27.32,27.34,27.31,27.32,3900.0,21.0546,21.07,21.0469,21.0546,3900.0
2006-05-26 13:25:00,27.32,27.32,27.3,27.31,2800.0,21.0546,21.0546,21.0392,21.0469,2800.0
2006-05-26 13:30:00,27.32,27.32,27.3,27.3,34200.0,21.0546,21.0546,21.0392,21.0392,34200.0
2006-05-26 13:35:00,27.31,27.31,27.3,27.3,18200.0,21.0469,21.0469,21.0392,21.0392,18200.0
2006-05-26 13:40:00,27.31,27.32,27.3,27.32,9000.0,21.0469,21.0546,21.0392,21.0546,9000.0
2006-05-26 13:45:00,27.32,27.34,27.3,27.34,11700.0,21.0546,21.07,21.0392,21.07,11700.0
2006-05-26 13:50:00,27.34,27.34,27.31,27.32,4800.0,21.07,21.07,21.0469,21.0546,4800.0
2006-05-26 13:55:00,27.32,27.33,27.31,27.33,2800.0,21.0546,21.0623,21.0469,21.0623,2800.0
2006-05-26 14:00:00,27.32,27.34,27.31,27.32,13100.0,21.0546,21.07,21.0469,21.0546,13100.0
2006-05-26 14:05:00,27.34,27.34,27.31,27.34,2200.0,21.07,21.07,21.0469,21.07,2200.0
2006-05-26 14:10:00,27.34,27.38,27.33,27.38,20000.0,21.07,21.1008,21.0623,21.1008,20000.0
2006-05-26 14:15:00,27.38,27.41,27.38,27.41,3800.0,21.1008,21.124,21.1008,21.124,3800.0
2006-05-26 14:20:00,27.4,27.42,27.39,27.42,23000.0,21.1163,21.1317,21.1086,21.1317,23000.0
2006-05-26 14:25:00,27.42,27.44,27.4,27.41,14200.0,21.1317,21.1471,21.1163,21.124,14200.0
2006-05-26 14:30:00,27.41,27.42,27.41,27.41,10300.0,21.124,21.1317,21.124,21.124,10300.0
2006-05-26 14:35:00,27.41,27.42,27.4,27.42,12600.0,21.124,21.1317,21.1163,21.1317,12600.0
2006-05-26 14:40:00,27.41,27.41,27.37,27.39,17600.0,21.124,21.124,21.0931,21.1086,17600.0
2006-05-26 14:45:00,27.4,27.4,27.36,27.38,5200.0,21.1163,21.1163,21.0854,21.1008,5200.0
2006-05-26 14:50:00,27.38,27.38,27.37,27.38,3400.0,21.1008,21.1008,21.0931,21.1008,3400.0
2006-05-26 14:55:00,27.37,27.38,27.34,27.35,24000.0,21.0931,21.1008,21.07,21.0777,24000.0
2006-05-26 15:00:00,27.35,27.39,27.33,27.39,23700.0,21.0777,21.1086,21.0623,21.1086,23700.0
2006-05-26 15:05:00,27.39,27.39,27.35,27.35,9300.0,21.1086,21.1086,21.0777,21.0777,9300.0
2006-05-26 15:10:00,27.35,27.36,27.34,27.35,8500.0,21.0777,21.0854,21.07,21.0777,8500.0
2006-05-26 15:15:00,27.34,27.36,27.33,27.33,10200.0,21.07,21.0854,21.0623,21.0623,10200.0
2006-05-26 15:20:00,27.34,27.36,27.33,27.36,14400.0,21.07,21.0854,21.0623,21.0854,14400.0
2006-05-26 15:25:00,27.37,27.38,27.35,27.38,10700.0,21.0931,21.1008,21.0777,21.1008,10700.0
2006-05-26 15:30:00,27.38,27.38,27.36,27.37,10800.0,21.1008,21.1008,21.0854,21.0931,10800.0
2006-05-26 15:35:00,27.36,27.38,27.34,27.37,16600.0,21.0854,21.1008,21.07,21.0931,16600.0
2006-05-26 15:40:00,27.37,27.41,27.37,27.4,77300.0,21.0931,21.124,21.0931,21.1163,77300.0
2006-05-26 15:45:00,27.4,27.44,27.39,27.41,32400.0,21.1163,21.1471,21.1086,21.124,32400.0
2006-05-26 15:50:00,27.42,27.45,27.4,27.44,54800.0,21.1317,21.1548,21.1163,21.1471,54800.0
2006-05-26 15:55:00,27.44,27.44,27.4,27.42,66500.0,21.1471,21.1471,21.1163,21.1317,66500.0
2006-05-30 09:35:00,27.2,27.2,26.99,27.0,74700.0,20.9621,20.9621,20.8003,20.808,74700.0
2006-05-30 09:40:00,27.01,27.01,27.0,27.01,147600.0,20.8157,20.8157,20.808,20.8157,147600.0
2006-05-30 09:45:00,27.0,27.01,27.0,27.0,111700.0,20.808,20.8157,20.808,20.808,111700.0
2006-05-30 09:50:00,27.0,27.0,26.89,26.91,70600.0,20.808,20.808,20.7232,20.7386,70600.0
2006-05-30 09:55:00,26.9,26.91,26.79,26.79,53500.0,20.7309,20.7386,20.6462,20.6462,53500.0
2006-05-30 10:00:00,26.79,26.79,26.67,26.79,49300.0,20.6462,20.6462,20.5537,20.6462,49300.0
2006-05-30 10:05:00,26.75,26.8,26.73,26.76,52600.0,20.6153,20.6539,20.5999,20.623,52600.0
2006-05-30 10:10:00,26.76,26.8,26.73,26.77,65500.0,20.623,20.6539,20.5999,20.6307,65500.0
2006-05-30 10:15:00,26.77,26.87,26.77,26.8,25300.0,20.6307,20.7078,20.6307,20.6539,25300.0
2006-05-30 10:20:00,26.82,26.84,26.78,26.84,27000.0,20.6693,20.6847,20.6384,20.6847,27000.0
2006-05-30 10:25:00,26.83,27.05,26.81,26.81,20200.0,20.677,20.8465,20.6616,20.6616,20200.0
2006-05-30 10:30:00,26.8,26.81,26.77,26.77,12600.0,20.6539,20.6616,20.6307,20.6307,12600.0
2006-05-30 10:35:00,26.78,26.84,26.77,26.81,48000.0,20.6384,20.6847,20.6307,20.6616,48000.0
2006-05-30 10:40:00,26.81,26.84,26.79,26.84,32900.0,20.6616,20.6847,20.6462,20.6847,32900.0
2006-05-30 10:45:00,26.82,26.83,26.8,26.8,11400.0,20.6693,20.677,20.6539,20.6539,11400.0
2006-05-30 10:50:00,26.8,26.83,26.8,26.8,9900.0,20.6539,20.677,20.6539,20.6539,9900.0
2006-05-30 10:55:00,26.8,26.83,26.8,26.82,8000.0,20.6539,20.677,20.6539,20.6693,8000.0
2006-05-30 11:00:00,26.82,26.83,26.8,26.82,50000.0,20.6693,20.677,20.6539,20.6693,50000.0
2006-05-30 11:05:00,26.82,26.87,26.82,26.87,31400.0,20.6693,20.7078,20.6693,20.7078,31400.0
2006-05-30 11:10:00,26.88,26.9,26.83,26.84,20800.0,20.7155,20.7309,20.677,20.6847,20800.0
2006-05-30 11:15:00,26.83,26.88,26.82,26.82,20600.0,20.677,20.7155,20.6693,20.6693,20600.0
2006-05-30 11:20:00,26.83,26.83,26.77,26.8,31300.0,20.677,20.677,20.6307,20.6539,31300.0
2006-05-30 11:25:00,26.79,26.83,26.79,26.8,10500.0,20.6462,20.677,20.6462,20.6539,10500.0
2006-05-30 11:30:00,26.81,26.81,26.79,26.79,56700.0,20.6616,20.6616,20.6462,20.6462,56700.0
2006-05-30 11:35:00,26.8,26.82,26.76,26.8,25200.0,20.6539,20.6693,20.623,20.6539,25200.0
2006-05-30 11:40:00,26.79,26.8,26.75,26.8,27200.0,20.6462,20.6539,20.6153,20.6539,27200.0
2006-05-30 11:45:00,26.77,26.78,26.75,26.75,3700.0,20.6307,20.6384,20.6153,20.6153,3700.0
2006-05-30 11:50:00,26.73,26.73,26.67,26.68,10000.0,20.5999,20.5999,20.5537,20.5614,10000.0
2006-05-30 11:55:00,26.68,26.81,26.68,26.81,30300.0,20.5614,20.6616,20.5614,20.6616,30300.0
2006-05-30 12:00:00,26.8,26.8,26.75,26.77,24600.0,20.6539,20.6539,20.6153,20.6307,24600.0
2006-05-30 12:05:00,26.77,26.8,26.74,26.77,34100.0,20.6307,20.6539,20.6076,20.6307,34100.0
2006-05-30 12:10:00,26.77,26.79,26.75,26.77,21300.0,20.6307,20.6462,20.6153,20.6307,21300.0
2006-05-30 12:15:00,26.78,26.82,26.77,26.82,14500.0,20.6384,20.6693,20.6307,20.6693,14500.0
2006-05-30 12:20:00,26.81,26.82,26.78,26.79,10100.0,20.6616,20.6693,20.6384,20.6462,10100.0
2006-05-30 12:25:00,26.8,26.85,26.8,26.85,8500.0,20.6539,20.6924,20.6539,20.6924,8500.0
2006-05-30 12:30:00,26.86,26.86,26.8,26.8,11300.0,20.7001,20.7001,20.6539,20.6539,11300.0
2006-05-30 12:35:00,26.81,26.81,26.78,26.79,12500.0,20.6616,20.6616,20.6384,20.6462,12500.0
2006-05-30 12:40:00,26.79,26.79,26.78,26.79,14300.0,20.6462,20.6462,20.6384,20.6462,14300.0
2006-05-30 12:45:00,26.79,26.79,26.78,26.78,6700.0,20.6462,20.6462,20.6384,20.6384,6700.0
2006-05-30 12:50:00,26.78,26.79,26.77,26.78,30300.0,20.6384,20.6462,20.6307,20.6384,30300.0
2006-05-30 12:55:00,26.77,26.8,26.77,26.79,19100.0,20.6307,20.6539,20.6307,20.6462,19100.0
2006-05-30 13:00:00,26.78,26.79,26.67,26.67,19500.0,20.6384,20.6462,20.5537,20.5537,19500.0
2006-05-30 13:05:00,26.67,26.75,26.66,26.74,49500.0,20.5537,20.6153,20.546,20.6076,49500.0
2006-05-30 13:10:00,26.73,26.76,26.71,26.72,66900.0,20.5999,20.623,20.5845,20.5922,66900.0
2006-05-30 13:15:00,26.7,26.72,26.69,26.72,7300.0,20.5768,20.5922,20.5691,20.5922,7300.0
2006-05-30 13:20:00,26.71,26.71,26.65,26.65,8800.0,20.5845,20.5845,20.5383,20.5383,8800.0
2006-05-30 13:25:00,26.64,26.69,26.64,26.65,32200.0,20.5306,20.5691,20.5306,20.5383,32200.0
2006-05-30 13:30:00,26.59,26.63,26.49,26.52,93300.0,20.492,20.5228,20.415,20.4381,93300.0
2006-05-30 13:35:00,26.52,26.6,26.52,26.56,24600.0,20.4381,20.4997,20.4381,20.4689,24600.0
2006-05-30 13:40:00,26.56,26.61,26.52,26.59,25400.0,20.4689,20.5074,20.4381,20.492,25400.0
2006-05-30 13:45:00,26.6,26.64,26.54,26.54,32600.0,20.4997,20.5306,20.4535,20.4535,32600.0
2006-05-30 13:50:00,26.54,26.66,26.53,26.64,28500.0,20.4535,20.546,20.4458,20.5306,28500.0
2006-05-30 13:55:00,26.64,26.67,26.62,26.64,17000.0,20.5306,20.5537,20.5151,20.5306,17000.0
2006-05-30 14:00:00,26.64,26.74,26.63,26.71,69400.0,20.5306,20.6076,20.5228,20.5845,69400.0
2006-05-30 14:05:00,26.71,26.71,26.68,26.71,10500.0,20.5845,20.5845,20.5614,20.5845,10500.0
2006-05-30 14:10:00,26.71,26.76,26.71,26.72,22700.0,20.5845,20.623,20.5845,20.5922,22700.0
2006-05-30 14:15:00,26.71,26.75,26.71,26.72,15300.0,20.5845,20.6153,20.5845,20.5922,15300.0
2006-05-30 14:20:00,26.71,26.71,26.66,26.66,15000.0,20.5845,20.5845,20.546,20.546,15000.0
2006-05-30 14:25:00,26.66,26.66,26.61,26.65,22000.0,20.546,20.546,20.5074,20.5383,22000.0
2006-05-30 14:30:00,26.65,26.67,26.63,26.63,16000.0,20.5383,20.5537,20.5228,20.5228,16000.0
2006-05-30 14:35:00,26.63,26.67,26.59,26.66,32100.0,20.5228,20.5537,20.492,20.546,32100.0
2006-05-30 14:40:00,26.66,26.69,26.66,26.67,26300.0,20.546,20.5691,20.546,20.5537,26300.0
2006-05-30 14:45:00,26.67,26.68,26.66,26.67,31400.0,20.5537,20.5614,20.546,20.5537,31400.0
2006-05-30 14:50:00,26.67,26.67,26.61,26.62,83900.0,20.5537,20.5537,20.5074,20.5151,83900.0
2006-05-30 14:55:00,26.61,26.61,26.57,26.59,25600.0,20.5074,20.5074,20.4766,20.492,25600.0
2006-05-30 15:00:00,26.59,26.6,26.52,26.53,38400.0,20.492,20.4997,20.4381,20.4458,38400.0
2006-05-30 15:05:00,26.53,26.57,26.5,26.5,20700.0,20.4458,20.4766,20.4227,20.4227,20700.0
2006-05-30 15:10:00,26.5,26.56,26.49,26.52,43400.0,20.4227,20.4689,20.415,20.4381,43400.0
2006-05-30 15:15:00,26.52,26.52,26.48,26.48,28000.0,20.4381,20.4381,20.4072,20.4072,28000.0
2006-05-30 15:20:00,26.46,26.51,26.42,26.5,46100.0,20.3918,20.4304,20.361,20.4227,46100.0
2006-05-30 15:25:00,26.49,26.52,26.45,26.49,32100.0,20.415,20.4381,20.3841,20.415,32100.0
2006-05-30 15:30:00,26.48,26.5,26.4,26.4,40200.0,20.4072,20.4227,20.3456,20.3456,40200.0
2006-05-30 15:35:00,26.41,26.48,26.39,26.48,58900.0,20.3533,20.4072,20.3379,20.4072,58900.0
2006-05-30 15:40:00,26.48,26.49,26.4,26.47,40100.0,20.4072,20.415,20.3456,20.3995,40100.0
2006-05-30 15:45:00,26.45,26.48,26.41,26.42,45500.0,20.3841,20.4072,20.3533,20.361,45500.0
2006-05-30 15:50:00,26.41,26.44,26.38,26.42,57700.0,20.3533,20.3764,20.3302,20.361,57700.0
2006-05-30 15:55:00,26.42,26.42,26.37,26.42,43200.0,20.361,20.361,20.3225,20.361,43200.0
2006-05-31 09:30:00,26.42,26.43,26.09,26.21,108700.0,20.361,20.3687,20.1067,20.1992,108700.0
2006-05-31 09:35:00,26.23,26.4,26.21,26.29,84900.0,20.2146,20.3456,20.1992,20.2608,84900.0
2006-05-31 09:40:00,26.29,26.41,26.29,26.33,33400.0,20.2608,20.3533,20.2608,20.2916,33400.0
2006-05-31 09:45:00,26.37,26.37,26.18,26.21,45700.0,20.3225,20.3225,20.176,20.1992,45700.0
2006-05-31 09:50:00,26.22,26.25,26.19,26.24,29200.0,20.2069,20.23,20.1838,20.2223,29200.0
2006-05-31 09:55:00,26.25,26.29,26.22,26.27,67600.0,20.23,20.2608,20.2069,20.2454,67600.0
2006-05-31 10:00:00,26.27,26.28,26.2,26.22,32600.0,20.2454,20.2531,20.1915,20.2069,32600.0
2006-05-31 10:05:00,26.24,26.3,26.21,26.3,165700.0,20.2223,20.2685,20.1992,20.2685,165700.0
2006-05-31 10:10:00,26.3,26.35,26.28,26.31,49500.0,20.2685,20.3071,20.2531,20.2762,49500.0
2006-05-31 10:15:00,26.31,26.4,26.25,26.28,60700.0,20.2762,20.3456,20.23,20.2531,60700.0
2006-05-31 10:20:00,26.27,26.35,26.27,26.33,17400.0,20.2454,20.3071,20.2454,20.2916,17400.0
2006-05-31 10:25:00,26.33,26.38,26.32,26.37,23200.0,20.2916,20.3302,20.2839,20.3225,23200.0
2006-05-31 10:30:00,26.37,26.52,26.37,26.47,47400.0,20.3225,20.4381,20.3225,20.3995,47400.0
2006-05-31 10:35:00,26.5,26.67,26.5,26.65,55700.0,20.4227,20.5537,20.4227,20.5383,55700.0
2006-05-31 10:40:00,26.65,26.67,26.46,26.47,31200.0,20.5383,20.5537,20.3918,20.3995,31200.0
2006-05-31 10:45:00,26.47,26.58,26.47,26.57,19700.0,20.3995,20.4843,20.3995,20.4766,19700.0
2006-05-31 10:50:00,26.57,26.58,26.47,26.52,28300.0,20.4766,20.4843,20.3995,20.4381,28300.0
2006-05-31 10:55:00,26.53,26.53,26.46,26.46,11900.0,20.4458,20.4458,20.3918,20.3918,11900.0
2006-05-31 11:00:00,26.48,26.5,26.47,26.48,5100.0,20.4072,20.4227,20.3995,20.4072,5100.0
2006-05-31 11:05:00,26.48,26.5,26.45,26.46,51800.0,20.4072,20.4227,20.3841,20.3918,51800.0
2006-05-31 11:10:00,26.45,26.45,26.33,26.36,32600.0,20.3841,20.3841,20.2916,20.3148,32600.0
2006-05-31 11:15:00,26.36,26.38,26.32,26.35,21700.0,20.3148,20.3302,20.2839,20.3071,21700.0
2006-05-31 11:20:00,26.35,26.53,26.35,26.52,20300.0,20.3071,20.4458,20.3071,20.4381,20300.0
2006-05-31 11:25:00,26.51,26.58,26.5,26.58,18400.0,20.4304,20.4843,20.4227,20.4843,18400.0
2006-05-31 11:30:00,26.57,26.59,26.51,26.54,77800.0,20.4766,20.492,20.4304,20.4535,77800.0
2006-05-31 11:35:00,26.55,26.58,26.52,26.54,13600.0,20.4612,20.4843,20.4381,20.4535,13600.0
2006-05-31 11:40:00,26.53,26.55,26.49,26.49,4000.0,20.4458,20.4612,20.415,20.415,4000.0
2006-05-31 11:45:00,26.47,26.48,26.45,26.47,4900.0,20.3995,20.4072,20.3841,20.3995,4900.0
2006-05-31 11:50:00,26.47,26.47,26.44,26.46,12500.0,20.3995,20.3995,20.3764,20.3918,12500.0
2006-05-31 11:55:00,26.46,26.48,26.43,26.43,15600.0,20.3918,20.4072,20.3687,20.3687,15600.0
2006-05-31 12:00:00,26.41,26.41,26.36,26.36,18500.0,20.3533,20.3533,20.3148,20.3148,18500.0
2006-05-31 12:05:00,26.37,26.37,26.31,26.35,49100.0,20.3225,20.3225,20.2762,20.3071,49100.0
2006-05-31 12:10:00,26.34,26.39,26.34,26.39,25700.0,20.2994,20.3379,20.2994,20.3379,25700.0
2006-05-31 12:15:00,26.37,26.38,26.33,26.33,18900.0,20.3225,20.3302,20.2916,20.2916,18900.0
2006-05-31 12:20:00,26.34,26.38,26.34,26.38,12100.0,20.2994,20.3302,20.2994,20.3302,12100.0
2006-05-31 12:25:00,26.37,26.38,26.36,26.37,4800.0,20.3225,20.3302,20.3148,20.3225,4800.0
2006-05-31 12:30:00,26.37,26.38,26.33,26.35,20900.0,20.3225,20.3302,20.2916,20.3071,20900.0
2006-05-31 12:35:00,26.34,26.36,26.33,26.34,11900.0,20.2994,20.3148,20.2916,20.2994,11900.0
2006-05-31 12:40:00,26.34,26.35,26.33,26.34,7800.0,20.2994,20.3071,20.2916,20.2994,7800.0
2006-05-31 12:45:00,26.35,26.38,26.34,26.35,11600.0,20.3071,20.3302,20.2994,20.3071,11600.0
2006-05-31 12:50:00,26.34,26.34,26.33,26.34,9000.0,20.2994,20.2994,20.2916,20.2994,9000.0
2006-05-31 12:55:00,26.33,26.34,26.3,26.31,5200.0,20.2916,20.2994,20.2685,20.2762,5200.0
2006-05-31 13:00:00,26.3,26.34,26.3,26.3,13600.0,20.2685,20.2994,20.2685,20.2685,13600.0
2006-05-31 13:05:00,26.3,26.3,26.26,26.3,11500.0,20.2685,20.2685,20.2377,20.2685,11500.0
2006-05-31 13:10:00,26.29,26.33,26.28,26.28,13200.0,20.2608,20.2916,20.2531,20.2531,13200.0
2006-05-31 13:15:00,26.28,26.34,26.25,26.29,43300.0,20.2531,20.2994,20.23,20.2608,43300.0
2006-05-31 13:20:00,26.28,26.31,26.26,26.27,11100.0,20.2531,20.2762,20.2377,20.2454,11100.0
2006-05-31 13:25:00,26.26,26.3,26.26,26.26,7100.0,20.2377,20.2685,20.2377,20.2377,7100.0
2006-05-31 13:30:00,26.26,26.3,26.25,26.27,11800.0,20.2377,20.2685,20.23,20.2454,11800.0
2006-05-31 13:35:00,26.27,26.29,26.24,26.29,33600.0,20.2454,20.2608,20.2223,20.2608,33600.0
2006-05-31 13:40:00,26.28,26.3,26.27,26.28,10600.0,20.2531,20.2685,20.2454,20.2531,10600.0
2006-05-31 13:45:00,26.3,26.3,26.25,26.28,10900.0,20.2685,20.2685,20.23,20.2531,10900.0
2006-05-31 13:50:00,26.27,26.3,26.26,26.28,34800.0,20.2454,20.2685,20.2377,20.2531,34800.0
2006-05-31 13:55:00,26.28,26.33,26.25,26.25,59700.0,20.2531,20.2916,20.23,20.23,59700.0
2006-05-31 14:00:00,26.25,26.35,26.19,26.28,81500.0,20.23,20.3071,20.1838,20.2531,81500.0
2006-05-31 14:05:00,26.28,26.5,26.28,26.34,53000.0,20.2531,20.4227,20.2531,20.2994,53000.0
2006-05-31 14:10:00,26.33,26.39,26.25,26.26,81900.0,20.2916,20.3379,20.23,20.2377,81900.0
2006-05-31 14:15:00,26.25,26.28,26.22,26.25,86400.0,20.23,20.2531,20.2069,20.23,86400.0
2006-05-31 14:20:00,26.24,26.32,26.21,26.21,47300.0,20.2223,20.2839,20.1992,20.1992,47300.0
2006-05-31 14:25:00,26.23,26.32,26.22,26.26,40400.0,20.2146,20.2839,20.2069,20.2377,40400.0
2006-05-31 14:30:00,26.26,26.4,26.26,26.35,42500.0,20.2377,20.3456,20.2377,20.3071,42500.0
2006-05-31 14:35:00,26.32,26.32,26.25,26.29,25300.0,20.2839,20.2839,20.23,20.2608,25300.0
2006-05-31 14:40:00,26.26,26.32,26.24,26.24,23000.0,20.2377,20.2839,20.2223,20.2223,23000.0
2006-05-31 14:45:00,26.25,26.28,26.23,26.24,34200.0,20.23,20.2531,20.2146,20.2223,34200.0
2006-05-31 14:50:00,26.24,26.27,26.23,26.24,34700.0,20.2223,20.2454,20.2146,20.2223,34700.0
2006-05-31 14:55:00,26.25,26.28,26.23,26.24,17400.0,20.23,20.2531,20.2146,20.2223,17400.0
2006-05-31 15:00:00,26.24,26.28,26.23,26.25,28500.0,20.2223,20.2531,20.2146,20.23,28500.0
2006-05-31 15:05:00,26.26,26.26,26.24,26.25,31600.0,20.2377,20.2377,20.2223,20.23,31600.0
2006-05-31 15:10:00,26.24,26.26,26.2,26.2,42500.0,20.2223,20.2377,20.1915,20.1915,42500.0
2006-05-31 15:15:00,26.21,26.23,26.2,26.22,56800.0,20.1992,20.2146,20.1915,20.2069,56800.0
2006-05-31 15:20:00,26.23,26.28,26.22,26.27,64700.0,20.2146,20.2531,20.2069,20.2454,64700.0
2006-05-31 15:25:00,26.26,26.27,26.22,26.23,28100.0,20.2377,20.2454,20.2069,20.2146,28100.0
2006-05-31 15:30:00,26.23,26.25,26.21,26.23,41200.0,20.2146,20.23,20.1992,20.2146,41200.0
2006-05-31 15:35:00,26.22,26.26,26.22,26.25,34400.0,20.2069,20.2377,20.2069,20.23,34400.0
2006-05-31 15:40:00,26.26,26.36,26.24,26.34,95300.0,20.2377,20.3148,20.2223,20.2994,95300.0
2006-05-31 15:45:00,26.35,26.35,26.26,26.27,49700.0,20.3071,20.3071,20.2377,20.2454,49700.0
2006-05-31 15:50:00,26.26,26.35,26.24,26.32,75500.0,20.2377,20.3071,20.2223,20.2839,75500.0
2006-05-31 15:55:00,26.31,26.36,26.31,26.36,68000.0,20.2762,20.3148,20.2762,20.3148,68000.0
2006-06-01 09:30:00,26.27,26.36,26.27,26.36,76100.0,20.2454,20.3148,20.2454,20.3148,76100.0
2006-06-01 09:35:00,26.37,26.53,26.34,26.35,55200.0,20.3225,20.4458,20.2994,20.3071,55200.0
2006-06-01 09:40:00,26.36,26.43,26.28,26.31,58900.0,20.3148,20.3687,20.2531,20.2762,58900.0
2006-06-01 09:45:00,26.29,26.53,26.29,26.48,67800.0,20.2608,20.4458,20.2608,20.4072,67800.0
2006-06-01 09:50:00,26.47,26.47,26.29,26.29,47700.0,20.3995,20.3995,20.2608,20.2608,47700.0
2006-06-01 09:55:00,26.3,26.35,26.29,26.32,27000.0,20.2685,20.3071,20.2608,20.2839,27000.0
2006-06-01 10:00:00,26.31,26.33,26.25,26.26,106700.0,20.2762,20.2916,20.23,20.2377,106700.0
2006-06-01 10:05:00,26.25,26.25,26.14,26.17,40900.0,20.23,20.23,20.1452,20.1683,40900.0
2006-06-01 10:10:00,26.17,26.24,26.16,26.21,46400.0,20.1683,20.2223,20.1606,20.1992,46400.0
2006-06-01 10:15:00,26.22,26.28,26.21,26.26,20200.0,20.2069,20.2531,20.1992,20.2377,20200.0
2006-06-01 10:20:00,26.25,26.25,26.21,26.21,15300.0,20.23,20.23,20.1992,20.1992,15300.0
2006-06-01 10:25:00,26.22,26.27,26.2,26.27,22700.0,20.2069,20.2454,20.1915,20.2454,22700.0
2006-06-01 10:30:00,26.29,26.37,26.28,26.35,28800.0,20.2608,20.3225,20.2531,20.3071,28800.0
2006-06-01 10:35:00,26.35,26.48,26.34,26.47,28600.0,20.3071,20.4072,20.2994,20.3995,28600.0
2006-06-01 10:40:00,26.46,26.49,26.4,26.47,44000.0,20.3918,20.415,20.3456,20.3995,44000.0
2006-06-01 10:45:00,26.47,26.47,26.36,26.36,22100.0,20.3995,20.3995,20.3148,20.3148,22100.0
2006-06-01 10:50:00,26.37,26.37,26.25,26.3,14300.0,20.3225,20.3225,20.23,20.2685,14300.0
2006-06-01 10:55:00,26.32,26.46,26.3,26.41,26500.0,20.2839,20.3918,20.2685,20.3533,26500.0
2006-06-01 11:00:00,26.41,26.44,26.39,26.39,17500.0,20.3533,20.3764,20.3379,20.3379,17500.0
2006-06-01 11:05:00,26.4,26.43,26.4,26.42,6700.0,20.3456,20.3687,20.3456,20.361,6700.0
2006-06-01 11:10:00,26.43,26.62,26.41,26.58,22900.0,20.3687,20.5151,20.3533,20.4843,22900.0
2006-06-01 11:15:00,26.58,26.61,26.56,26.59,15500.0,20.4843,20.5074,20.4689,20.492,15500.0
2006-06-01 11:20:00,26.61,26.68,26.58,26.61,24400.0,20.5074,20.5614,20.4843,20.5074,24400.0
2006-06-01 11:25:00,26.61,26.64,26.61,26.62,14900.0,20.5074,20.5306,20.5074,20.5151,14900.0
2006-06-01 11:30:00,26.62,26.71,26.62,26.7,19000.0,20.5151,20.5845,20.5151,20.5768,19000.0
2006-06-01 11:35:00,26.7,26.7,26.62,26.65,18200.0,20.5768,20.5768,20.5151,20.5383,18200.0
2006-06-01 11:40:00,26.65,26.7,26.64,26.7,20500.0,20.5383,20.5768,20.5306,20.5768,20500.0
2006-06-01 11:45:00,26.7,26.77,26.68,26.77,41800.0,20.5768,20.6307,20.5614,20.6307,41800.0
2006-06-01 11:50:00,26.77,26.82,26.77,26.81,26500.0,20.6307,20.6693,20.6307,20.6616,26500.0
2006-06-01 11:55:00,26.82,26.85,26.78,26.79,43900.0,20.6693,20.6924,20.6384,20.6462,43900.0
2006-06-01 12:00:00,26.81,26.83,26.78,26.79,15400.0,20.6616,20.677,20.6384,20.6462,15400.0
2006-06-01 12:05:00,26.78,26.78,26.7,26.71,5200.0,20.6384,20.6384,20.5768,20.5845,5200.0
2006-06-01 12:10:00,26.7,26.71,26.62,26.62,13400.0,20.5768,20.5845,20.5151,20.5151,13400.0
2006-06-01 12:15:00,26.61,26.66,26.59,26.66,24500.0,20.5074,20.546,20.492,20.546,24500.0
2006-06-01 12:20:00,26.66,26.73,26.65,26.73,13100.0,20.546,20.5999,20.5383,20.5999,13100.0
2006-06-01 12:25:00,26.73,26.74,26.71,26.74,12300.0,20.5999,20.6076,20.5845,20.6076,12300.0
2006-06-01 12:30:00,26.73,26.76,26.72,26.76,6800.0,20.5999,20.623,20.5922,20.623,6800.0
2006-06-01 12:35:00,26.77,26.78,26.74,26.75,34300.0,20.6307,20.6384,20.6076,20.6153,34300.0
2006-06-01 12:40:00,26.73,26.73,26.66,26.66,14400.0,20.5999,20.5999,20.546,20.546,14400.0
2006-06-01 12:45:00,26.67,26.67,26.6,26.6,13400.0,20.5537,20.5537,20.4997,20.4997,13400.0
2006-06-01 12:50:00,26.6,26.62,26.55,26.55,36500.0,20.4997,20.5151,20.4612,20.4612,36500.0
2006-06-01 12:55:00,26.56,26.56,26.5,26.5,34000.0,20.4689,20.4689,20.4227,20.4227,34000.0
2006-06-01 13:00:00,26.51,26.54,26.5,26.54,13600.0,20.4304,20.4535,20.4227,20.4535,13600.0
2006-06-01 13:05:00,26.54,26.59,26.54,26.57,12400.0,20.4535,20.492,20.4535,20.4766,12400.0
2006-06-01 13:10:00,26.58,26.61,26.57,26.61,10000.0,20.4843,20.5074,20.4766,20.5074,10000.0
2006-06-01 13:15:00,26.61,26.68,26.61,26.68,15600.0,20.5074,20.5614,20.5074,20.5614,15600.0
2006-06-01 13:20:00,26.67,26.72,26.66,26.72,16200.0,20.5537,20.5922,20.546,20.5922,16200.0
2006-06-01 13:25:00,26.71,26.71,26.69,26.7,13600.0,20.5845,20.5845,20.5691,20.5768,13600.0
2006-06-01 13:30:00,26.71,26.75,26.71,26.74,12100.0,20.5845,20.6153,20.5845,20.6076,12100.0
2006-06-01 13:35:00,26.75,26.75,26.68,26.71,16500.0,20.6153,20.6153,20.5614,20.5845,16500.0
2006-06-01 13:40:00,26.72,26.76,26.72,26.75,18100.0,20.5922,20.623,20.5922,20.6153,18100.0
2006-06-01 13:45:00,26.75,26.77,26.74,26.74,20900.0,20.6153,20.6307,20.6076,20.6076,20900.0
2006-06-01 13:50:00,26.74,26.74,26.71,26.72,9200.0,20.6076,20.6076,20.5845,20.5922,9200.0
2006-06-01 13:55:00,26.7,26.72,26.69,26.71,16800.0,20.5768,20.5922,20.5691,20.5845,16800.0
2006-06-01 14:00:00,26.71,26.72,26.7,26.71,13800.0,20.5845,20.5922,20.5768,20.5845,13800.0
2006-06-01 14:05:00,26.72,26.72,26.6,26.61,23200.0,20.5922,20.5922,20.4997,20.5074,23200.0
2006-06-01 14:10:00,26.61,26.62,26.58,26.59,4900.0,20.5074,20.5151,20.4843,20.492,4900.0
2006-06-01 14:15:00,26.58,26.66,26.58,26.65,17200.0,20.4843,20.546,20.4843,20.5383,17200.0
2006-06-01 14:20:00,26.65,26.69,26.64,26.64,14100.0,20.5383,20.5691,20.5306,20.5306,14100.0
2006-06-01 14:25:00,26.65,26.65,26.63,26.64,3000.0,20.5383,20.5383,20.5228,20.5306,3000.0
2006-06-01 14:30:00,26.64,26.65,26.62,26.63,25500.0,20.5306,20.5383,20.5151,20.5228,25500.0
2006-06-01 14:35:00,26.65,26.69,26.62,26.62,22600.0,20.5383,20.5691,20.5151,20.5151,22600.0
2006-06-01 14:40:00,26.63,26.63,26.61,26.63,8800.0,20.5228,20.5228,20.5074,20.5228,8800.0
2006-06-01 14:45:00,26.63,26.68,26.63,26.66,13000.0,20.5228,20.5614,20.5228,20.546,13000.0
2006-06-01 14:50:00,26.67,26.68,26.64,26.64,12800.0,20.5537,20.5614,20.5306,20.5306,12800.0
2006-06-01 14:55:00,26.66,26.66,26.63,26.63,5100.0,20.546,20.546,20.5228,20.5228,5100.0
2006-06-01 15:00:00,26.63,26.7,26.63,26.69,13000.0,20.5228,20.5768,20.5228,20.5691,13000.0
2006-06-01 15:05:00,26.69,26.7,26.64,26.64,16200.0,20.5691,20.5768,20.5306,20.5306,16200.0
2006-06-01 15:10:00,26.65,26.68,26.64,26.68,13300.0,20.5383,20.5614,20.5306,20.5614,13300.0
2006-06-01 15:15:00,26.67,26.71,26.67,26.71,10000.0,20.5537,20.5845,20.5537,20.5845,10000.0
2006-06-01 15:20:00,26.71,26.79,26.7,26.77,17300.0,20.5845,20.6462,20.5768,20.6307,17300.0
2006-06-01 15:25:00,26.79,26.81,26.77,26.78,13300.0,20.6462,20.6616,20.6307,20.6384,13300.0
2006-06-01 15:30:00,26.78,26.79,26.74,26.77,21400.0,20.6384,20.6462,20.6076,20.6307,21400.0
2006-06-01 15:35:00,26.77,26.8,26.76,26.79,29400.0,20.6307,20.6539,20.623,20.6462,29400.0
2006-06-01 15:40:00,26.79,26.85,26.79,26.82,58600.0,20.6462,20.6924,20.6462,20.6693,58600.0
2006-06-01 15:45:00,26.83,26.85,26.82,26.83,37300.0,20.677,20.6924,20.6693,20.677,37300.0
2006-06-01 15:50:00,26.82,26.82,26.78,26.8,53700.0,20.6693,20.6693,20.6384,20.6539,53700.0
2006-06-01 15:55:00,26.8,26.8,26.76,26.77,110600.0,20.6539,20.6539,20.623,20.6307,110600.0
2006-06-02 09:30:00,26.98,26.99,26.9,26.96,87800.0,20.7926,20.8003,20.7309,20.7772,87800.0
2006-06-02 09:35:00,26.97,27.18,26.95,27.07,115800.0,20.7849,20.9467,20.7695,20.8619,115800.0
2006-06-02 09:40:00,27.07,27.07,26.95,26.99,65100.0,20.8619,20.8619,20.7695,20.8003,65100.0
2006-06-02 09:45:00,26.99,27.03,26.92,26.92,150500.0,20.8003,20.8311,20.7463,20.7463,150500.0
2006-06-02 09:50:00,26.92,26.93,26.82,26.84,57300.0,20.7463,20.754,20.6693,20.6847,57300.0
2006-06-02 09:55:00,26.86,26.86,26.45,26.51,87800.0,20.7001,20.7001,20.3841,20.4304,87800.0
2006-06-02 10:00:00,26.51,26.63,26.45,26.52,113400.0,20.4304,20.5228,20.3841,20.4381,113400.0
2006-06-02 10:05:00,26.51,26.68,26.47,26.68,95500.0,20.4304,20.5614,20.3995,20.5614,95500.0
2006-06-02 10:10:00,26.68,26.71,26.66,26.7,81000.0,20.5614,20.5845,20.546,20.5768,81000.0
2006-06-02 10:15:00,26.7,26.71,26.63,26.64,38100.0,20.5768,20.5845,20.5228,20.5306,38100.0
2006-06-02 10:20:00,26.63,26.64,26.48,26.48,44800.0,20.5228,20.5306,20.4072,20.4072,44800.0
2006-06-02 10:25:00,26.47,26.54,26.45,26.52,87300.0,20.3995,20.4535,20.3841,20.4381,87300.0
2006-06-02 10:30:00,26.52,26.55,26.45,26.45,41800.0,20.4381,20.4612,20.3841,20.3841,41800.0
2006-06-02 10:35:00,26.45,26.47,26.43,26.45,36300.0,20.3841,20.3995,20.3687,20.3841,36300.0
2006-06-02 10:40:00,26.45,26.53,26.44,26.5,69000.0,20.3841,20.4458,20.3764,20.4227,69000.0
2006-06-02 10:45:00,26.52,26.52,26.46,26.49,63500.0,20.4381,20.4381,20.3918,20.415,63500.0
2006-06-02 10:50:00,26.48,26.48,26.4,26.4,43300.0,20.4072,20.4072,20.3456,20.3456,43300.0
2006-06-02 10:55:00,26.4,26.4,26.29,26.29,32300.0,20.3456,20.3456,20.2608,20.2608,32300.0
2006-06-02 11:00:00,26.29,26.32,26.25,26.25,42400.0,20.2608,20.2839,20.23,20.23,42400.0
2006-06-02 11:05:00,26.25,26.26,26.17,26.26,64300.0,20.23,20.2377,20.1683,20.2377,64300.0
2006-06-02 11:10:00,26.28,26.29,26.24,26.25,27400.0,20.2531,20.2608,20.2223,20.23,27400.0
2006-06-02 11:15:00,26.25,26.25,26.21,26.22,84000.0,20.23,20.23,20.1992,20.2069,84000.0
2006-06-02 11:20:00,26.22,26.25,26.19,26.23,15600.0,20.2069,20.23,20.1838,20.2146,15600.0
2006-06-02 11:25:00,26.23,26.23,26.16,26.17,91700.0,20.2146,20.2146,20.1606,20.1683,91700.0
2006-06-02 11:30:00,26.17,26.2,26.11,26.13,55600.0,20.1683,20.1915,20.1221,20.1375,55600.0
2006-06-02 11:35:00,26.07,26.1,26.03,26.06,63700.0,20.0913,20.1144,20.0604,20.0836,63700.0
2006-06-02 11:40:00,26.07,26.1,26.05,26.1,83200.0,20.0913,20.1144,20.0759,20.1144,83200.0
2006-06-02 11:45:00,26.09,26.11,26.03,26.1,83300.0,20.1067,20.1221,20.0604,20.1144,83300.0
2006-06-02 11:50:00,26.1,26.18,26.07,26.17,45800.0,20.1144,20.176,20.0913,20.1683,45800.0
2006-06-02 11:55:00,26.18,26.18,26.11,26.14,31600.0,20.176,20.176,20.1221,20.1452,31600.0
2006-06-02 12:00:00,26.13,26.18,26.09,26.11,39900.0,20.1375,20.176,20.1067,20.1221,39900.0
2006-06-02 12:05:00,26.11,26.16,26.1,26.15,23300.0,20.1221,20.1606,20.1144,20.1529,23300.0
2006-06-02 12:10:00,26.15,26.16,26.13,26.13,52400.0,20.1529,20.1606,20.1375,20.1375,52400.0
2006-06-02 12:15:00,26.14,26.15,26.13,26.13,22600.0,20.1452,20.1529,20.1375,20.1375,22600.0
2006-06-02 12:20:00,26.14,26.19,26.14,26.19,43600.0,20.1452,20.1838,20.1452,20.1838,43600.0
2006-06-02 12:25:00,26.19,26.2,26.18,26.19,10900.0,20.1838,20.1915,20.176,20.1838,10900.0
2006-06-02 12:30:00,26.18,26.19,26.16,26.17,2900.0,20.176,20.1838,20.1606,20.1683,2900.0
2006-06-02 12:35:00,26.16,26.17,26.16,26.17,9000.0,20.1606,20.1683,20.1606,20.1683,9000.0
2006-06-02 12:40:00,26.17,26.18,26.16,26.17,31600.0,20.1683,20.176,20.1606,20.1683,31600.0
2006-06-02 12:45:00,26.17,26.19,26.15,26.19,13600.0,20.1683,20.1838,20.1529,20.1838,13600.0
2006-06-02 12:50:00,26.19,26.23,26.19,26.23,24600.0,20.1838,20.2146,20.1838,20.2146,24600.0
2006-06-02 12:55:00,26.23,26.25,26.16,26.16,19900.0,20.2146,20.23,20.1606,20.1606,19900.0
2006-06-02 13:00:00,26.17,26.17,26.14,26.15,8400.0,20.1683,20.1683,20.1452,20.1529,8400.0
2006-06-02 13:05:00,26.14,26.2,26.14,26.16,44300.0,20.1452,20.1915,20.1452,20.1606,44300.0
2006-06-02 13:10:00,26.18,26.18,26.16,26.17,9400.0,20.176,20.176,20.1606,20.1683,9400.0
2006-06-02 13:15:00,26.17,26.2,26.17,26.19,23600.0,20.1683,20.1915,20.1683,20.1838,23600.0
2006-06-02 13:20:00,26.19,26.24,26.18,26.21,33900.0,20.1838,20.2223,20.176,20.1992,33900.0
2006-06-02 13:25:00,26.21,26.25,26.2,26.25,30600.0,20.1992,20.23,20.1915,20.23,30600.0
2006-06-02 13:30:00,26.25,26.25,26.2,26.21,24400.0,20.23,20.23,20.1915,20.1992,24400.0
2006-06-02 13:35:00,26.2,26.2,26.15,26.15,17400.0,20.1915,20.1915,20.1529,20.1529,17400.0
2006-06-02 13:40:00,26.14,26.19,26.14,26.14,35500.0,20.1452,20.1838,20.1452,20.1452,35500.0
2006-06-02 13:45:00,26.14,26.16,26.12,26.13,11200.0,20.1452,20.1606,20.1298,20.1375,11200.0
2006-06-02 13:50:00,26.12,26.12,26.09,26.1,52400.0,20.1298,20.1298,20.1067,20.1144,52400.0
2006-06-02 13:55:00,26.11,26.14,26.1,26.14,20600.0,20.1221,20.1452,20.1144,20.1452,20600.0
2006-06-02 14:00:00,26.14,26.15,26.1,26.12,20400.0,20.1452,20.1529,20.1144,20.1298,20400.0
2006-06-02 14:05:00,26.12,26.15,26.12,26.13,12300.0,20.1298,20.1529,20.1298,20.1375,12300.0
2006-06-02 14:10:00,26.13,26.13,26.1,26.12,12500.0,20.1375,20.1375,20.1144,20.1298,12500.0
2006-06-02 14:15:00,26.12,26.13,26.09,26.09,27800.0,20.1298,20.1375,20.1067,20.1067,27800.0
2006-06-02 14:20:00,26.1,26.11,26.08,26.1,32700.0,20.1144,20.1221,20.099,20.1144,32700.0
2006-06-02 14:25:00,26.1,26.11,26.09,26.1,10900.0,20.1144,20.1221,20.1067,20.1144,10900.0
2006-06-02 14:30:00,26.1,26.11,26.1,26.1,42200.0,20.1144,20.1221,20.1144,20.1144,42200.0
2006-06-02 14:35:00,26.1,26.23,26.09,26.23,33200.0,20.1144,20.2146,20.1067,20.2146,33200.0
2006-06-02 14:40:00,26.15,26.18,26.14,26.16,33300.0,20.1529,20.176,20.1452,20.1606,33300.0
2006-06-02 14:45:00,26.15,26.18,26.15,26.16,17100.0,20.1529,20.176,20.1529,20.1606,17100.0
2006-06-02 14:50:00,26.16,26.18,26.09,26.1,28500.0,20.1606,20.176,20.1067,20.1144,28500.0
2006-06-02 14:55:00,26.1,26.1,26.08,26.1,16600.0,20.1144,20.1144,20.099,20.1144,16600.0
2006-06-02 15:00:00,26.1,26.1,26.07,26.09,45400.0,20.1144,20.1144,20.0913,20.1067,45400.0
2006-06-02 15:05:00,26.1,26.1,26.05,26.07,89900.0,20.1144,20.1144,20.0759,20.0913,89900.0
2006-06-02 15:10:00,26.07,26.08,26.06,26.08,21100.0,20.0913,20.099,20.0836,20.099,21100.0
2006-06-02 15:15:00,26.08,26.1,26.07,26.1,27200.0,20.099,20.1144,20.0913,20.1144,27200.0
2006-06-02 15:20:00,26.09,26.1,26.06,26.07,29100.0,20.1067,20.1144,20.0836,20.0913,29100.0
2006-06-02 15:25:00,26.07,26.1,26.05,26.09,50400.0,20.0913,20.1144,20.0759,20.1067,50400.0
2006-06-02 15:30:00,26.09,26.15,26.09,26.15,46300.0,20.1067,20.1529,20.1067,20.1529,46300.0
2006-06-02 15:35:00,26.15,26.18,26.14,26.16,39900.0,20.1529,20.176,20.1452,20.1606,39900.0
2006-06-02 15:40:00,26.16,26.16,26.12,26.12,42100.0,20.1606,20.1606,20.1298,20.1298,42100.0
2006-06-02 15:45:00,26.12,26.12,26.09,26.11,41000.0,20.1298,20.1298,20.1067,20.1221,41000.0
2006-06-02 15:50:00,26.11,26.14,26.1,26.14,47300.0,20.1221,20.1452,20.1144,20.1452,47300.0
2006-06-02 15:55:00,26.13,26.15,26.13,26.13,70700.0,20.1375,20.1529,20.1375,20.1375,70700.0
2006-06-05 09:30:00,26.29,26.29,26.29,26.29,100.0,20.2608,20.2608,20.2608,20.2608,100.0
2006-06-05 09:35:00,26.02,26.02,25.59,25.6,131100.0,20.0527,20.0527,19.7214,19.7291,131100.0
2006-06-05 09:40:00,25.61,25.61,25.45,25.47,86500.0,19.7368,19.7368,19.6135,19.6289,86500.0
2006-06-05 09:45:00,25.48,25.59,25.34,25.37,170100.0,19.6366,19.7214,19.5287,19.5518,170100.0
2006-06-05 09:50:00,25.42,25.46,25.26,25.41,117600.0,19.5903,19.6212,19.467,19.5826,117600.0
2006-06-05 09:55:00,25.41,25.41,25.28,25.32,44400.0,19.5826,19.5826,19.4824,19.5133,44400.0
2006-06-05 10:00:00,25.32,25.33,25.23,25.26,59200.0,19.5133,19.521,19.4439,19.467,59200.0
2006-06-05 10:05:00,25.25,25.27,25.15,25.24,123200.0,19.4593,19.4747,19.3823,19.4516,123200.0
2006-06-05 10:10:00,25.23,25.23,25.09,25.13,102300.0,19.4439,19.4439,19.336,19.3668,102300.0
2006-06-05 10:15:00,25.13,25.2,25.08,25.14,112300.0,19.3668,19.4208,19.3283,19.3746,112300.0
2006-06-05 10:20:00,25.13,25.18,25.11,25.16,65300.0,19.3668,19.4054,19.3514,19.39,65300.0
2006-06-05 10:25:00,25.16,25.21,25.15,25.16,52900.0,19.39,19.4285,19.3823,19.39,52900.0
2006-06-05 10:30:00,25.16,25.16,25.1,25.13,57900.0,19.39,19.39,19.3437,19.3668,57900.0
2006-06-05 10:35:00,25.13,25.27,25.13,25.26,81800.0,19.3668,19.4747,19.3668,19.467,81800.0
2006-06-05 10:40:00,25.27,25.3,25.2,25.21,120600.0,19.4747,19.4979,19.4208,19.4285,120600.0
2006-06-05 10:45:00,25.21,25.31,25.2,25.31,53900.0,19.4285,19.5056,19.4208,19.5056,53900.0
2006-06-05 10:50:00,25.28,25.33,25.25,25.31,74700.0,19.4824,19.521,19.4593,19.5056,74700.0
2006-06-05 10:55:00,25.31,25.31,25.24,25.27,46200.0,19.5056,19.5056,19.4516,19.4747,46200.0
2006-06-05 11:00:00,25.27,25.3,25.26,25.29,35600.0,19.4747,19.4979,19.467,19.4902,35600.0
2006-06-05 11:05:00,25.29,25.3,25.26,25.26,47900.0,19.4902,19.4979,19.467,19.467,47900.0
2006-06-05 11:10:00,25.27,25.3,25.27,25.28,33100.0,19.4747,19.4979,19.4747,19.4824,33100.0
2006-06-05 11:15:00,25.28,25.3,25.24,25.28,37800.0,19.4824,19.4979,19.4516,19.4824,37800.0
2006-06-05 11:20:00,25.28,25.29,25.25,25.26,42000.0,19.4824,19.4902,19.4593,19.467,42000.0
2006-06-05 11:25:00,25.25,25.28,25.22,25.23,38000.0,19.4593,19.4824,19.4362,19.4439,38000.0
2006-06-05 11:30:00,25.23,25.25,25.21,25.25,52900.0,19.4439,19.4593,19.4285,19.4593,52900.0
2006-06-05 11:35:00,25.24,25.26,25.23,25.25,37300.0,19.4516,19.467,19.4439,19.4593,37300.0
2006-06-05 11:40:00,25.24,25.25,25.23,25.24,55300.0,19.4516,19.4593,19.4439,19.4516,55300.0
2006-06-05 11:45:00,25.23,25.28,25.23,25.28,53200.0,19.4439,19.4824,19.4439,19.4824,53200.0
2006-06-05 11:50:00,25.27,25.28,25.23,25.25,64200.0,19.4747,19.4824,19.4439,19.4593,64200.0
2006-06-05 11:55:00,25.25,25.25,25.22,25.22,27900.0,19.4593,19.4593,19.4362,19.4362,27900.0
2006-06-05 12:00:00,25.21,25.22,25.1,25.11,59700.0,19.4285,19.4362,19.3437,19.3514,59700.0
2006-06-05 12:05:00,25.1,25.1,25.04,25.05,227900.0,19.3437,19.3437,19.2975,19.3052,227900.0
2006-06-05 12:10:00,25.06,25.06,25.01,25.02,92700.0,19.3129,19.3129,19.2744,19.2821,92700.0
2006-06-05 12:15:00,25.01,25.02,24.94,24.99,131000.0,19.2744,19.2821,19.2204,19.259,131000.0
2006-06-05 12:20:00,24.99,25.0,24.96,24.96,52000.0,19.259,19.2667,19.2358,19.2358,52000.0
2006-06-05 12:25:00,24.96,24.97,24.92,24.94,42600.0,19.2358,19.2435,19.205,19.2204,42600.0
2006-06-05 12:30:00,24.93,24.97,24.92,24.97,44700.0,19.2127,19.2435,19.205,19.2435,44700.0
2006-06-05 12:35:00,24.97,24.97,24.85,24.86,84500.0,19.2435,19.2435,19.1511,19.1588,84500.0
2006-06-05 12:40:00,24.85,24.92,24.85,24.92,43800.0,19.1511,19.205,19.1511,19.205,43800.0
2006-06-05 12:45:00,24.9,24.91,24.87,24.88,60000.0,19.1896,19.1973,19.1665,19.1742,60000.0
2006-06-05 12:50:00,24.88,24.89,24.85,24.88,50400.0,19.1742,19.1819,19.1511,19.1742,50400.0
2006-06-05 12:55:00,24.88,24.93,24.88,24.92,40200.0,19.1742,19.2127,19.1742,19.205,40200.0
2006-06-05 13:00:00,24.93,24.94,24.92,24.92,16500.0,19.2127,19.2204,19.205,19.205,16500.0
2006-06-05 13:05:00,24.92,24.93,24.89,24.91,45200.0,19.205,19.2127,19.1819,19.1973,45200.0
2006-06-05 13:10:00,24.9,24.96,24.89,24.96,67000.0,19.1896,19.2358,19.1819,19.2358,67000.0
2006-06-05 13:15:00,24.95,24.96,24.92,24.95,82200.0,19.2281,19.2358,19.205,19.2281,82200.0
2006-06-05 13:20:00,24.94,24.95,24.92,24.95,36000.0,19.2204,19.2281,19.205,19.2281,36000.0
2006-06-05 13:25:00,24.95,24.98,24.95,24.97,63800.0,19.2281,19.2512,19.2281,19.2435,63800.0
2006-06-05 13:30:00,24.96,25.01,24.96,24.99,83400.0,19.2358,19.2744,19.2358,19.259,83400.0
2006-06-05 13:35:00,24.99,25.0,24.98,24.98,70300.0,19.259,19.2667,19.2512,19.2512,70300.0
2006-06-05 13:40:00,24.99,24.99,24.96,24.96,34900.0,19.259,19.259,19.2358,19.2358,34900.0
2006-06-05 13:45:00,24.96,24.97,24.93,24.95,28200.0,19.2358,19.2435,19.2127,19.2281,28200.0
2006-06-05 13:50:00,24.95,24.98,24.93,24.95,34900.0,19.2281,19.2512,19.2127,19.2281,34900.0
2006-06-05 13:55:00,24.95,24.95,24.85,24.86,43600.0,19.2281,19.2281,19.1511,19.1588,43600.0
2006-06-05 14:00:00,24.86,24.86,24.76,24.81,84800.0,19.1588,19.1588,19.0817,19.1202,84800.0
2006-06-05 14:05:00,24.81,24.86,24.78,24.81,66700.0,19.1202,19.1588,19.0971,19.1202,66700.0
2006-06-05 14:10:00,24.81,24.89,24.8,24.88,58400.0,19.1202,19.1819,19.1125,19.1742,58400.0
2006-06-05 14:15:00,24.87,24.92,24.84,24.85,98800.0,19.1665,19.205,19.1434,19.1511,98800.0
2006-06-05 14:20:00,24.85,24.85,24.76,24.79,103200.0,19.1511,19.1511,19.0817,19.1048,103200.0
2006-06-05 14:25:00,24.79,24.83,24.77,24.81,121200.0,19.1048,19.1356,19.0894,19.1202,121200.0
2006-06-05 14:30:00,24.82,24.83,24.78,24.78,115400.0,19.1279,19.1356,19.0971,19.0971,115400.0
2006-06-05 14:35:00,24.79,24.84,24.77,24.84,93900.0,19.1048,19.1434,19.0894,19.1434,93900.0
2006-06-05 14:40:00,24.83,24.87,24.82,24.86,94200.0,19.1356,19.1665,19.1279,19.1588,94200.0
2006-06-05 14:45:00,24.86,24.93,24.85,24.92,66900.0,19.1588,19.2127,19.1511,19.205,66900.0
2006-06-05 14:50:00,24.93,24.93,24.9,24.93,40300.0,19.2127,19.2127,19.1896,19.2127,40300.0
2006-06-05 14:55:00,24.92,24.99,24.92,24.97,128300.0,19.205,19.259,19.205,19.2435,128300.0
2006-06-05 15:00:00,24.96,24.96,24.9,24.93,55200.0,19.2358,19.2358,19.1896,19.2127,55200.0
2006-06-05 15:05:00,24.92,24.94,24.89,24.91,66400.0,19.205,19.2204,19.1819,19.1973,66400.0
2006-06-05 15:10:00,24.91,24.91,24.86,24.89,50000.0,19.1973,19.1973,19.1588,19.1819,50000.0
2006-06-05 15:15:00,24.9,24.95,24.87,24.94,85400.0,19.1896,19.2281,19.1665,19.2204,85400.0
2006-06-05 15:20:00,24.95,24.96,24.89,24.95,76800.0,19.2281,19.2358,19.1819,19.2281,76800.0
2006-06-05 15:25:00,24.95,24.95,24.9,24.9,36900.0,19.2281,19.2281,19.1896,19.1896,36900.0
2006-06-05 15:30:00,24.9,24.94,24.88,24.93,106000.0,19.1896,19.2204,19.1742,19.2127,106000.0
2006-06-05 15:35:00,24.92,24.93,24.89,24.9,168800.0,19.205,19.2127,19.1819,19.1896,168800.0
2006-06-05 15:40:00,24.9,24.91,24.85,24.89,129500.0,19.1896,19.1973,19.1511,19.1819,129500.0
2006-06-05 15:45:00,24.89,24.89,24.82,24.83,84200.0,19.1819,19.1819,19.1279,19.1356,84200.0
2006-06-05 15:50:00,24.83,24.87,24.82,24.85,136900.0,19.1356,19.1665,19.1279,19.1511,136900.0
2006-06-05 15:55:00,24.86,24.86,24.8,24.82,147400.0,19.1588,19.1588,19.1125,19.1279,147400.0
2006-06-06 09:30:00,24.4,24.4,23.59,24.06,296200.0,18.8043,18.8043,18.18,18.5422,296200.0
2006-06-06 09:35:00,23.98,24.15,23.8,23.86,245900.0,18.4806,18.6116,18.3419,18.3881,245900.0
2006-06-06 09:40:00,23.87,24.04,23.86,23.94,184600.0,18.3958,18.5268,18.3881,18.4498,184600.0
2006-06-06 09:45:00,23.93,23.94,23.83,23.9,202100.0,18.442,18.4498,18.365,18.4189,202100.0
2006-06-06 09:50:00,23.89,23.93,23.79,23.85,165500.0,18.4112,18.442,18.3342,18.3804,165500.0
2006-06-06 09:55:00,23.83,23.87,23.73,23.73,190300.0,18.365,18.3958,18.2879,18.2879,190300.0
2006-06-06 10:00:00,23.73,23.74,23.37,23.45,298800.0,18.2879,18.2956,18.0105,18.0721,298800.0
2006-06-06 10:05:00,23.41,23.48,23.38,23.48,151300.0,18.0413,18.0952,18.0182,18.0952,151300.0
2006-06-06 10:10:00,23.5,23.5,23.33,23.46,176800.0,18.1107,18.1107,17.9796,18.0798,176800.0
2006-06-06 10:15:00,23.46,23.63,23.46,23.57,143800.0,18.0798,18.2108,18.0798,18.1646,143800.0
2006-06-06 10:20:00,23.57,23.62,23.51,23.62,148400.0,18.1646,18.2031,18.1184,18.2031,148400.0
2006-06-06 10:25:00,23.64,23.65,23.5,23.54,166800.0,18.2186,18.2263,18.1107,18.1415,166800.0
2006-06-06 10:30:00,23.54,23.6,23.52,23.57,125300.0,18.1415,18.1877,18.1261,18.1646,125300.0
2006-06-06 10:35:00,23.57,23.65,23.37,23.4,197300.0,18.1646,18.2263,18.0105,18.0336,197300.0
2006-06-06 10:40:00,23.39,23.4,23.15,23.17,241300.0,18.0259,18.0336,17.8409,17.8563,241300.0
2006-06-06 10:45:00,23.18,23.24,23.1,23.19,157800.0,17.864,17.9103,17.8024,17.8718,157800.0
2006-06-06 10:50:00,23.19,23.27,23.18,23.24,221300.0,17.8718,17.9334,17.864,17.9103,221300.0
2006-06-06 10:55:00,23.23,23.23,23.15,23.18,74500.0,17.9026,17.9026,17.8409,17.864,74500.0
2006-06-06 11:00:00,23.17,23.22,23.11,23.13,86800.0,17.8563,17.8949,17.8101,17.8255,86800.0
2006-06-06 11:05:00,23.13,23.14,23.0,23.03,185400.0,17.8255,17.8332,17.7253,17.7484,185400.0
2006-06-06 11:10:00,23.02,23.03,22.9,22.97,207500.0,17.7407,17.7484,17.6483,17.7022,207500.0
2006-06-06 11:15:00,22.99,23.07,22.92,23.06,81200.0,17.7176,17.7793,17.6637,17.7716,81200.0
2006-06-06 11:20:00,23.06,23.12,22.99,23.0,145400.0,17.7716,17.8178,17.7176,17.7253,145400.0
2006-06-06 11:25:00,23.0,23.01,22.93,22.94,74600.0,17.7253,17.733,17.6714,17.6791,74600.0
2006-06-06 11:30:00,22.94,22.97,22.91,22.91,102500.0,17.6791,17.7022,17.656,17.656,102500.0
2006-06-06 11:35:00,22.91,22.94,22.79,22.86,369800.0,17.656,17.6791,17.5635,17.6174,369800.0
2006-06-06 11:40:00,22.86,22.86,22.79,22.81,153800.0,17.6174,17.6174,17.5635,17.5789,153800.0
2006-06-06 11:45:00,22.81,22.9,22.75,22.9,172800.0,17.5789,17.6483,17.5327,17.6483,172800.0
2006-06-06 11:50:00,22.9,22.98,22.83,22.98,112600.0,17.6483,17.7099,17.5943,17.7099,112600.0
2006-06-06 11:55:00,22.97,23.04,22.93,22.96,131500.0,17.7022,17.7562,17.6714,17.6945,131500.0
2006-06-06 12:00:00,22.96,23.04,22.85,22.91,361000.0,17.6945,17.7562,17.6097,17.656,361000.0
2006-06-06 12:05:00,22.93,22.94,22.84,22.89,122300.0,17.6714,17.6791,17.602,17.6406,122300.0
2006-06-06 12:10:00,22.9,23.05,22.89,23.03,149600.0,17.6483,17.7639,17.6406,17.7484,149600.0
2006-06-06 12:15:00,23.05,23.16,23.01,23.08,82500.0,17.7639,17.8486,17.733,17.787,82500.0
2006-06-06 12:20:00,23.07,23.08,22.89,22.91,102800.0,17.7793,17.787,17.6406,17.656,102800.0
2006-06-06 12:25:00,22.91,22.92,22.84,22.87,106700.0,17.656,17.6637,17.602,17.6251,106700.0
2006-06-06 12:30:00,22.86,22.97,22.86,22.95,159300.0,17.6174,17.7022,17.6174,17.6868,159300.0
2006-06-06 12:35:00,22.95,22.99,22.75,22.89,218900.0,17.6868,17.7176,17.5327,17.6406,218900.0
2006-06-06 12:40:00,22.88,23.07,22.88,23.07,263600.0,17.6328,17.7793,17.6328,17.7793,263600.0
2006-06-06 12:45:00,23.1,23.18,23.05,23.09,185400.0,17.8024,17.864,17.7639,17.7947,185400.0
2006-06-06 12:50:00,23.1,23.15,23.08,23.13,167200.0,17.8024,17.8409,17.787,17.8255,167200.0
2006-06-06 12:55:00,23.15,23.4,23.15,23.36,396800.0,17.8409,18.0336,17.8409,18.0028,396800.0
2006-06-06 13:00:00,23.37,23.37,23.25,23.27,156100.0,18.0105,18.0105,17.918,17.9334,156100.0
2006-06-06 13:05:00,23.27,23.36,23.22,23.3,126900.0,17.9334,18.0028,17.8949,17.9565,126900.0
2006-06-06 13:10:00,23.3,23.33,23.28,23.3,133600.0,17.9565,17.9796,17.9411,17.9565,133600.0
2006-06-06 13:15:00,23.3,23.32,23.24,23.25,120800.0,17.9565,17.9719,17.9103,17.918,120800.0
2006-06-06 13:20:00,23.25,23.35,23.24,23.35,138100.0,17.918,17.9951,17.9103,17.9951,138100.0
2006-06-06 13:25:00,23.34,23.39,23.25,23.3,87500.0,17.9874,18.0259,17.918,17.9565,87500.0
2006-06-06 13:30:00,23.31,23.34,23.25,23.3,57200.0,17.9642,17.9874,17.918,17.9565,57200.0
2006-06-06 13:35:00,23.3,23.35,23.27,23.29,113200.0,17.9565,17.9951,17.9334,17.9488,113200.0
2006-06-06 13:40:00,23.29,23.3,23.19,23.29,83500.0,17.9488,17.9565,17.8718,17.9488,83500.0
2006-06-06 13:45:00,23.29,23.29,23.21,23.24,65500.0,17.9488,17.9488,17.8872,17.9103,65500.0
2006-06-06 13:50:00,23.25,23.26,23.2,23.22,73000.0,17.918,17.9257,17.8795,17.8949,73000.0
2006-06-06 13:55:00,23.22,23.26,23.19,23.26,106900.0,17.8949,17.9257,17.8718,17.9257,106900.0
2006-06-06 14:00:00,23.26,23.26,23.0,23.08,280400.0,17.9257,17.9257,17.7253,17.787,280400.0
2006-06-06 14:05:00,23.09,23.16,23.07,23.15,91900.0,17.7947,17.8486,17.7793,17.8409,91900.0
2006-06-06 14:10:00,23.15,23.19,23.09,23.19,120600.0,17.8409,17.8718,17.7947,17.8718,120600.0
2006-06-06 14:15:00,23.19,23.27,23.19,23.25,75500.0,17.8718,17.9334,17.8718,17.918,75500.0
2006-06-06 14:20:00,23.25,23.28,23.19,23.19,42800.0,17.918,17.9411,17.8718,17.8718,42800.0
2006-06-06 14:25:00,23.21,23.28,23.2,23.25,109000.0,17.8872,17.9411,17.8795,17.918,109000.0
2006-06-06 14:30:00,23.23,23.33,23.23,23.32,148100.0,17.9026,17.9796,17.9026,17.9719,148100.0
2006-06-06 14:35:00,23.32,23.34,23.24,23.26,106400.0,17.9719,17.9874,17.9103,17.9257,106400.0
2006-06-06 14:40:00,23.25,23.25,23.11,23.14,84600.0,17.918,17.918,17.8101,17.8332,84600.0
2006-06-06 14:45:00,23.15,23.17,23.08,23.11,105200.0,17.8409,17.8563,17.787,17.8101,105200.0
2006-06-06 14:50:00,23.11,23.15,23.04,23.07,107800.0,17.8101,17.8409,17.7562,17.7793,107800.0
2006-06-06 14:55:00,23.08,23.11,23.03,23.04,96300.0,17.787,17.8101,17.7484,17.7562,96300.0
2006-06-06 15:00:00,23.04,23.17,23.03,23.15,133400.0,17.7562,17.8563,17.7484,17.8409,133400.0
2006-06-06 15:05:00,23.16,23.17,23.08,23.15,91800.0,17.8486,17.8563,17.787,17.8409,91800.0
2006-06-06 15:10:00,23.15,23.22,23.12,23.22,63700.0,17.8409,17.8949,17.8178,17.8949,63700.0
2006-06-06 15:15:00,23.21,23.23,23.19,23.23,209000.0,17.8872,17.9026,17.8718,17.9026,209000.0
2006-06-06 15:20:00,23.2,23.27,23.2,23.25,100700.0,17.8795,17.9334,17.8795,17.918,100700.0
2006-06-06 15:25:00,23.26,23.27,23.1,23.2,120400.0,17.9257,17.9334,17.8024,17.8795,120400.0
2006-06-06 15:30:00,23.19,23.23,23.16,23.2,197900.0,17.8718,17.9026,17.8486,17.8795,197900.0
2006-06-06 15:35:00,23.2,23.27,23.2,23.22,196400.0,17.8795,17.9334,17.8795,17.8949,196400.0
2006-06-06 15:40:00,23.22,23.34,23.22,23.33,282300.0,17.8949,17.9874,17.8949,17.9796,282300.0
2006-06-06 15:45:00,23.32,23.46,23.32,23.42,188500.0,17.9719,18.0798,17.9719,18.049,188500.0
2006-06-06 15:50:00,23.42,23.42,23.33,23.36,187100.0,18.049,18.049,17.9796,18.0028,187100.0
2006-06-06 15:55:00,23.35,23.42,23.35,23.41,204800.0,17.9951,18.049,17.9951,18.0413,204800.0
2006-06-07 09:30:00,23.56,23.57,23.42,23.57,124300.0,18.1569,18.1646,18.049,18.1646,124300.0
2006-06-07 09:35:00,23.56,23.63,23.38,23.5,112300.0,18.1569,18.2108,18.0182,18.1107,112300.0
2006-06-07 09:40:00,23.5,23.57,23.45,23.52,94100.0,18.1107,18.1646,18.0721,18.1261,94100.0
2006-06-07 09:45:00,23.51,23.53,23.36,23.51,97900.0,18.1184,18.1338,18.0028,18.1184,97900.0
2006-06-07 09:50:00,23.51,23.67,23.48,23.63,88900.0,18.1184,18.2417,18.0952,18.2108,88900.0
2006-06-07 09:55:00,23.6,23.7,23.59,23.7,123800.0,18.1877,18.2648,18.18,18.2648,123800.0
2006-06-07 10:00:00,23.69,23.91,23.67,23.87,136400.0,18.2571,18.4266,18.2417,18.3958,136400.0
2006-06-07 10:05:00,23.88,23.96,23.85,23.86,145300.0,18.4035,18.4652,18.3804,18.3881,145300.0
2006-06-07 10:10:00,23.85,23.95,23.84,23.94,91600.0,18.3804,18.4575,18.3727,18.4498,91600.0
2006-06-07 10:15:00,23.94,24.02,23.94,24.02,92800.0,18.4498,18.5114,18.4498,18.5114,92800.0
2006-06-07 10:20:00,24.0,24.0,23.88,23.88,158200.0,18.496,18.496,18.4035,18.4035,158200.0
2006-06-07 10:25:00,23.87,23.95,23.87,23.87,99900.0,18.3958,18.4575,18.3958,18.3958,99900.0
2006-06-07 10:30:00,23.86,23.89,23.78,23.79,141900.0,18.3881,18.4112,18.3264,18.3342,141900.0
2006-06-07 10:35:00,23.8,23.83,23.76,23.76,51000.0,18.3419,18.365,18.311,18.311,51000.0
2006-06-07 10:40:00,23.76,23.8,23.71,23.78,97400.0,18.311,18.3419,18.2725,18.3264,97400.0
2006-06-07 10:45:00,23.77,23.8,23.74,23.75,70500.0,18.3187,18.3419,18.2956,18.3033,70500.0
2006-06-07 10:50:00,23.74,23.76,23.7,23.73,33500.0,18.2956,18.311,18.2648,18.2879,33500.0
2006-06-07 10:55:00,23.71,23.8,23.71,23.77,34200.0,18.2725,18.3419,18.2725,18.3187,34200.0
2006-06-07 11:00:00,23.77,23.8,23.75,23.8,74000.0,18.3187,18.3419,18.3033,18.3419,74000.0
2006-06-07 11:05:00,23.79,23.8,23.73,23.77,69400.0,18.3342,18.3419,18.2879,18.3187,69400.0
2006-06-07 11:10:00,23.75,23.82,23.74,23.81,36700.0,18.3033,18.3573,18.2956,18.3496,36700.0
2006-06-07 11:15:00,23.81,23.89,23.81,23.86,35100.0,18.3496,18.4112,18.3496,18.3881,35100.0
2006-06-07 11:20:00,23.87,23.89,23.79,23.79,29600.0,18.3958,18.4112,18.3342,18.3342,29600.0
2006-06-07 11:25:00,23.79,23.81,23.78,23.78,17000.0,18.3342,18.3496,18.3264,18.3264,17000.0
2006-06-07 11:30:00,23.79,23.83,23.78,23.82,51300.0,18.3342,18.365,18.3264,18.3573,51300.0
2006-06-07 11:35:00,23.82,23.84,23.79,23.82,36800.0,18.3573,18.3727,18.3342,18.3573,36800.0
2006-06-07 11:40:00,23.82,23.86,23.81,23.85,35000.0,18.3573,18.3881,18.3496,18.3804,35000.0
2006-06-07 11:45:00,23.83,23.85,23.8,23.81,52800.0,18.365,18.3804,18.3419,18.3496,52800.0
2006-06-07 11:50:00,23.81,23.81,23.73,23.76,32700.0,18.3496,18.3496,18.2879,18.311,32700.0
2006-06-07 11:55:00,23.77,23.78,23.73,23.75,33700.0,18.3187,18.3264,18.2879,18.3033,33700.0
2006-06-07 12:00:00,23.74,23.78,23.71,23.74,55000.0,18.2956,18.3264,18.2725,18.2956,55000.0
2006-06-07 12:05:00,23.74,23.76,23.71,23.74,45400.0,18.2956,18.311,18.2725,18.2956,45400.0
2006-06-07 12:10:00,23.75,23.75,23.71,23.71,39800.0,18.3033,18.3033,18.2725,18.2725,39800.0
2006-06-07 12:15:00,23.71,23.72,23.68,23.69,33300.0,18.2725,18.2802,18.2494,18.2571,33300.0
2006-06-07 12:20:00,23.7,23.74,23.69,23.73,16800.0,18.2648,18.2956,18.2571,18.2879,16800.0
2006-06-07 12:25:00,23.73,23.75,23.71,23.75,15300.0,18.2879,18.3033,18.2725,18.3033,15300.0
2006-06-07 12:30:00,23.74,23.75,23.7,23.72,20300.0,18.2956,18.3033,18.2648,18.2802,20300.0
2006-06-07 12:35:00,23.72,23.73,23.71,23.73,12200.0,18.2802,18.2879,18.2725,18.2879,12200.0
2006-06-07 12:40:00,23.73,23.83,23.73,23.82,21200.0,18.2879,18.365,18.2879,18.3573,21200.0
2006-06-07 12:45:00,23.83,23.87,23.81,23.81,23100.0,18.365,18.3958,18.3496,18.3496,23100.0
2006-06-07 12:50:00,23.8,23.8,23.73,23.76,41400.0,18.3419,18.3419,18.2879,18.311,41400.0
2006-06-07 12:55:00,23.76,23.76,23.7,23.71,40100.0,18.311,18.311,18.2648,18.2725,40100.0
2006-06-07 13:00:00,23.72,23.74,23.71,23.74,11400.0,18.2802,18.2956,18.2725,18.2956,11400.0
2006-06-07 13:05:00,23.74,23.76,23.67,23.7,38800.0,18.2956,18.311,18.2417,18.2648,38800.0
2006-06-07 13:10:00,23.7,23.72,23.67,23.7,21300.0,18.2648,18.2802,18.2417,18.2648,21300.0
2006-06-07 13:15:00,23.68,23.74,23.67,23.7,13600.0,18.2494,18.2956,18.2417,18.2648,13600.0
2006-06-07 13:20:00,23.7,23.71,23.65,23.71,21300.0,18.2648,18.2725,18.2263,18.2725,21300.0
2006-06-07 13:25:00,23.7,23.74,23.68,23.69,24900.0,18.2648,18.2956,18.2494,18.2571,24900.0
2006-06-07 13:30:00,23.69,23.71,23.68,23.68,34900.0,18.2571,18.2725,18.2494,18.2494,34900.0
2006-06-07 13:35:00,23.68,23.7,23.59,23.59,52600.0,18.2494,18.2648,18.18,18.18,52600.0
2006-06-07 13:40:00,23.61,24.0,23.57,23.63,64900.0,18.1954,18.496,18.1646,18.2108,64900.0
2006-06-07 13:45:00,23.64,23.64,23.55,23.56,61300.0,18.2186,18.2186,18.1492,18.1569,61300.0
2006-06-07 13:50:00,23.56,23.74,23.56,23.73,102000.0,18.1569,18.2956,18.1569,18.2879,102000.0
2006-06-07 13:55:00,23.74,23.74,23.64,23.65,38000.0,18.2956,18.2956,18.2186,18.2263,38000.0
2006-06-07 14:00:00,23.66,23.66,23.57,23.61,98500.0,18.234,18.234,18.1646,18.1954,98500.0
2006-06-07 14:05:00,23.61,23.61,23.58,23.58,58100.0,18.1954,18.1954,18.1723,18.1723,58100.0
2006-06-07 14:10:00,23.59,23.59,23.55,23.57,46000.0,18.18,18.18,18.1492,18.1646,46000.0
2006-06-07 14:15:00,23.57,23.6,23.56,23.57,34000.0,18.1646,18.1877,18.1569,18.1646,34000.0
2006-06-07 14:20:00,23.57,23.59,23.55,23.56,23200.0,18.1646,18.18,18.1492,18.1569,23200.0
2006-06-07 14:25:00,23.57,23.57,23.51,23.51,93400.0,18.1646,18.1646,18.1184,18.1184,93400.0
2006-06-07 14:30:00,23.52,23.53,23.49,23.5,82300.0,18.1261,18.1338,18.103,18.1107,82300.0
2006-06-07 14:35:00,23.5,23.54,23.48,23.53,86800.0,18.1107,18.1415,18.0952,18.1338,86800.0
2006-06-07 14:40:00,23.53,23.54,23.5,23.5,38000.0,18.1338,18.1415,18.1107,18.1107,38000.0
2006-06-07 14:45:00,23.5,23.5,23.43,23.44,21000.0,18.1107,18.1107,18.0567,18.0644,21000.0
2006-06-07 14:50:00,23.43,23.45,23.4,23.4,32400.0,18.0567,18.0721,18.0336,18.0336,32400.0
2006-06-07 14:55:00,23.4,23.43,23.38,23.43,60500.0,18.0336,18.0567,18.0182,18.0567,60500.0
2006-06-07 15:00:00,23.43,23.49,23.43,23.44,56000.0,18.0567,18.103,18.0567,18.0644,56000.0
2006-06-07 15:05:00,23.43,23.43,23.36,23.36,29900.0,18.0567,18.0567,18.0028,18.0028,29900.0
2006-06-07 15:10:00,23.37,23.37,23.3,23.31,63900.0,18.0105,18.0105,17.9565,17.9642,63900.0
2006-06-07 15:15:00,23.31,23.34,23.29,23.29,73000.0,17.9642,17.9874,17.9488,17.9488,73000.0
2006-06-07 15:20:00,23.29,23.37,23.27,23.29,76600.0,17.9488,18.0105,17.9334,17.9488,76600.0
2006-06-07 15:25:00,23.29,23.29,23.22,23.22,91100.0,17.9488,17.9488,17.8949,17.8949,91100.0
2006-06-07 15:30:00,23.21,23.23,23.08,23.23,210400.0,17.8872,17.9026,17.787,17.9026,210400.0
2006-06-07 15:35:00,23.23,23.32,23.22,23.31,42200.0,17.9026,17.9719,17.8949,17.9642,42200.0
2006-06-07 15:40:00,23.31,23.35,23.3,23.34,45400.0,17.9642,17.9951,17.9565,17.9874,45400.0
2006-06-07 15:45:00,23.34,23.34,23.24,23.27,73200.0,17.9874,17.9874,17.9103,17.9334,73200.0
2006-06-07 15:50:00,23.27,23.32,23.26,23.3,67500.0,17.9334,17.9719,17.9257,17.9565,67500.0
2006-06-07 15:55:00,23.3,23.31,23.27,23.29,95400.0,17.9565,17.9642,17.9334,17.9488,95400.0
2006-06-08 09:30:00,23.24,23.24,23.0,23.21,40300.0,17.9103,17.9103,17.7253,17.8872,40300.0
2006-06-08 09:35:00,23.19,23.19,23.0,23.1,123400.0,17.8718,17.8718,17.7253,17.8024,123400.0
2006-06-08 09:40:00,23.11,23.24,23.05,23.23,61700.0,17.8101,17.9103,17.7639,17.9026,61700.0
2006-06-08 09:45:00,23.21,23.28,23.12,23.27,113100.0,17.8872,17.9411,17.8178,17.9334,113100.0
2006-06-08 09:50:00,23.24,23.4,23.2,23.23,131000.0,17.9103,18.0336,17.8795,17.9026,131000.0
2006-06-08 09:55:00,23.23,23.31,23.18,23.26,104800.0,17.9026,17.9642,17.864,17.9257,104800.0
2006-06-08 10:00:00,23.26,23.29,23.19,23.23,211400.0,17.9257,17.9488,17.8718,17.9026,211400.0
2006-06-08 10:05:00,23.24,23.28,23.2,23.21,113000.0,17.9103,17.9411,17.8795,17.8872,113000.0
2006-06-08 10:10:00,23.2,23.27,23.17,23.17,62200.0,17.8795,17.9334,17.8563,17.8563,62200.0
2006-06-08 10:15:00,23.17,23.21,23.12,23.12,51300.0,17.8563,17.8872,17.8178,17.8178,51300.0
2006-06-08 10:20:00,23.14,23.17,23.11,23.12,60800.0,17.8332,17.8563,17.8101,17.8178,60800.0
2006-06-08 10:25:00,23.11,23.12,23.01,23.03,82600.0,17.8101,17.8178,17.733,17.7484,82600.0
2006-06-08 10:30:00,23.04,23.17,23.02,23.08,82900.0,17.7562,17.8563,17.7407,17.787,82900.0
2006-06-08 10:35:00,23.08,23.15,22.93,23.02,88700.0,17.787,17.8409,17.6714,17.7407,88700.0
2006-06-08 10:40:00,23.01,23.03,23.0,23.0,52200.0,17.733,17.7484,17.7253,17.7253,52200.0
2006-06-08 10:45:00,23.0,23.05,22.97,23.05,77200.0,17.7253,17.7639,17.7022,17.7639,77200.0
2006-06-08 10:50:00,23.05,23.05,22.87,22.89,95500.0,17.7639,17.7639,17.6251,17.6406,95500.0
2006-06-08 10:55:00,22.87,23.04,22.86,23.0,72200.0,17.6251,17.7562,17.6174,17.7253,72200.0
2006-06-08 11:00:00,23.0,23.08,22.96,23.06,69800.0,17.7253,17.787,17.6945,17.7716,69800.0
2006-06-08 11:05:00,23.06,23.11,23.02,23.08,51300.0,17.7716,17.8101,17.7407,17.787,51300.0
2006-06-08 11:10:00,23.08,23.12,23.03,23.05,38700.0,17.787,17.8178,17.7484,17.7639,38700.0
2006-06-08 11:15:00,23.05,23.05,22.93,22.96,74000.0,17.7639,17.7639,17.6714,17.6945,74000.0
2006-06-08 11:20:00,22.95,22.97,22.88,22.95,158300.0,17.6868,17.7022,17.6328,17.6868,158300.0
2006-06-08 11:25:00,22.96,23.02,22.95,22.97,51600.0,17.6945,17.7407,17.6868,17.7022,51600.0
2006-06-08 11:30:00,22.96,22.97,22.84,22.84,72100.0,17.6945,17.7022,17.602,17.602,72100.0
2006-06-08 11:35:00,22.85,22.93,22.84,22.92,65800.0,17.6097,17.6714,17.602,17.6637,65800.0
2006-06-08 11:40:00,22.92,23.05,22.91,22.98,60700.0,17.6637,17.7639,17.656,17.7099,60700.0
2006-06-08 11:45:00,22.97,22.98,22.75,22.82,55700.0,17.7022,17.7099,17.5327,17.5866,55700.0
2006-06-08 11:50:00,22.83,22.83,22.67,22.76,70900.0,17.5943,17.5943,17.471,17.5404,70900.0
2006-06-08 11:55:00,22.75,22.77,22.61,22.63,91500.0,17.5327,17.5481,17.4248,17.4402,91500.0
2006-06-08 12:00:00,22.62,22.64,22.55,22.6,134100.0,17.4325,17.4479,17.3785,17.4171,134100.0
2006-06-08 12:05:00,22.6,22.69,22.6,22.68,90100.0,17.4171,17.4864,17.4171,17.4787,90100.0
2006-06-08 12:10:00,22.68,22.77,22.68,22.74,117100.0,17.4787,17.5481,17.4787,17.525,117100.0
2006-06-08 12:15:00,22.74,22.76,22.65,22.7,81800.0,17.525,17.5404,17.4556,17.4941,81800.0
2006-06-08 12:20:00,22.69,22.74,22.68,22.7,31200.0,17.4864,17.525,17.4787,17.4941,31200.0
2006-06-08 12:25:00,22.71,22.8,22.7,22.75,70300.0,17.5018,17.5712,17.4941,17.5327,70300.0
2006-06-08 12:30:00,22.75,22.79,22.73,22.76,28100.0,17.5327,17.5635,17.5172,17.5404,28100.0
2006-06-08 12:35:00,22.76,22.82,22.75,22.82,54600.0,17.5404,17.5866,17.5327,17.5866,54600.0
2006-06-08 12:40:00,22.82,22.88,22.77,22.82,41700.0,17.5866,17.6328,17.5481,17.5866,41700.0
2006-06-08 12:45:00,22.82,22.88,22.81,22.88,25200.0,17.5866,17.6328,17.5789,17.6328,25200.0
2006-06-08 12:50:00,22.88,23.03,22.88,23.02,61000.0,17.6328,17.7484,17.6328,17.7407,61000.0
2006-06-08 12:55:00,23.01,23.04,23.0,23.02,59100.0,17.733,17.7562,17.7253,17.7407,59100.0
2006-06-08 13:00:00,23.02,23.04,23.0,23.02,83300.0,17.7407,17.7562,17.7253,17.7407,83300.0
2006-06-08 13:05:00,23.02,23.02,23.0,23.0,86400.0,17.7407,17.7407,17.7253,17.7253,86400.0
2006-06-08 13:10:00,23.0,23.01,23.0,23.01,44600.0,17.7253,17.733,17.7253,17.733,44600.0
2006-06-08 13:15:00,23.01,23.04,22.95,22.96,39300.0,17.733,17.7562,17.6868,17.6945,39300.0
2006-06-08 13:20:00,22.95,22.98,22.95,22.97,43900.0,17.6868,17.7099,17.6868,17.7022,43900.0
2006-06-08 13:25:00,22.97,22.99,22.95,22.99,60400.0,17.7022,17.7176,17.6868,17.7176,60400.0
2006-06-08 13:30:00,22.99,23.05,22.98,23.05,52100.0,17.7176,17.7639,17.7099,17.7639,52100.0
2006-06-08 13:35:00,23.06,23.11,23.05,23.1,54500.0,17.7716,17.8101,17.7639,17.8024,54500.0
2006-06-08 13:40:00,23.1,23.16,23.09,23.09,121000.0,17.8024,17.8486,17.7947,17.7947,121000.0
2006-06-08 13:45:00,23.09,23.16,23.08,23.1,175600.0,17.7947,17.8486,17.787,17.8024,175600.0
2006-06-08 13:50:00,23.11,23.19,23.09,23.19,43600.0,17.8101,17.8718,17.7947,17.8718,43600.0
2006-06-08 13:55:00,23.19,23.27,23.15,23.27,45500.0,17.8718,17.9334,17.8409,17.9334,45500.0
2006-06-08 14:00:00,23.27,23.32,23.24,23.27,59300.0,17.9334,17.9719,17.9103,17.9334,59300.0
2006-06-08 14:05:00,23.28,23.32,23.22,23.24,94100.0,17.9411,17.9719,17.8949,17.9103,94100.0
2006-06-08 14:10:00,23.24,23.28,23.21,23.27,43200.0,17.9103,17.9411,17.8872,17.9334,43200.0
2006-06-08 14:15:00,23.27,23.34,23.23,23.33,48800.0,17.9334,17.9874,17.9026,17.9796,48800.0
2006-06-08 14:20:00,23.34,23.37,23.3,23.33,73600.0,17.9874,18.0105,17.9565,17.9796,73600.0
2006-06-08 14:25:00,23.33,23.38,23.31,23.31,40600.0,17.9796,18.0182,17.9642,17.9642,40600.0
2006-06-08 14:30:00,23.31,23.32,23.26,23.29,36700.0,17.9642,17.9719,17.9257,17.9488,36700.0
2006-06-08 14:35:00,23.3,23.44,23.3,23.43,53500.0,17.9565,18.0644,17.9565,18.0567,53500.0
2006-06-08 14:40:00,23.42,23.45,23.29,23.3,156700.0,18.049,18.0721,17.9488,17.9565,156700.0
2006-06-08 14:45:00,23.3,23.35,23.24,23.24,39500.0,17.9565,17.9951,17.9103,17.9103,39500.0
2006-06-08 14:50:00,23.22,23.28,23.21,23.28,33700.0,17.8949,17.9411,17.8872,17.9411,33700.0
2006-06-08 14:55:00,23.25,23.27,23.22,23.25,31900.0,17.918,17.9334,17.8949,17.918,31900.0
2006-06-08 15:00:00,23.25,23.39,23.25,23.36,44100.0,17.918,18.0259,17.918,18.0028,44100.0
2006-06-08 15:05:00,23.37,23.42,23.34,23.42,41100.0,18.0105,18.049,17.9874,18.049,41100.0
2006-06-08 15:10:00,23.41,23.58,23.41,23.5,80100.0,18.0413,18.1723,18.0413,18.1107,80100.0
2006-06-08 15:15:00,23.49,23.51,23.43,23.43,45900.0,18.103,18.1184,18.0567,18.0567,45900.0
2006-06-08 15:20:00,23.44,23.44,23.34,23.34,38500.0,18.0644,18.0644,17.9874,17.9874,38500.0
2006-06-08 15:25:00,23.34,23.42,23.31,23.36,76200.0,17.9874,18.049,17.9642,18.0028,76200.0
2006-06-08 15:30:00,23.35,23.44,23.35,23.39,79800.0,17.9951,18.0644,17.9951,18.0259,79800.0
2006-06-08 15:35:00,23.39,23.53,23.39,23.49,61000.0,18.0259,18.1338,18.0259,18.103,61000.0
2006-06-08 15:40:00,23.5,23.5,23.42,23.49,51500.0,18.1107,18.1107,18.049,18.103,51500.0
2006-06-08 15:45:00,23.49,23.54,23.43,23.54,69600.0,18.103,18.1415,18.0567,18.1415,69600.0
2006-06-08 15:50:00,23.54,23.55,23.48,23.5,59000.0,18.1415,18.1492,18.0952,18.1107,59000.0
2006-06-08 15:55:00,23.49,23.5,23.44,23.44,112800.0,18.103,18.1107,18.0644,18.0644,112800.0
2006-06-09 09:30:00,23.52,23.58,23.49,23.49,77000.0,18.1261,18.1723,18.103,18.103,77000.0
2006-06-09 09:35:00,23.47,23.58,23.41,23.51,57000.0,18.0875,18.1723,18.0413,18.1184,57000.0
2006-06-09 09:40:00,23.51,23.51,23.35,23.4,116400.0,18.1184,18.1184,17.9951,18.0336,116400.0
2006-06-09 09:45:00,23.39,23.6,23.38,23.43,117600.0,18.0259,18.1877,18.0182,18.0567,117600.0
2006-06-09 09:50:00,23.43,23.49,23.39,23.47,102700.0,18.0567,18.103,18.0259,18.0875,102700.0
2006-06-09 09:55:00,23.47,23.55,23.35,23.52,92100.0,18.0875,18.1492,17.9951,18.1261,92100.0
2006-06-09 10:00:00,23.52,23.65,23.48,23.49,89700.0,18.1261,18.2263,18.0952,18.103,89700.0
2006-06-09 10:05:00,23.52,23.57,23.42,23.48,68100.0,18.1261,18.1646,18.049,18.0952,68100.0
2006-06-09 10:10:00,23.48,23.56,23.47,23.48,35700.0,18.0952,18.1569,18.0875,18.0952,35700.0
2006-06-09 10:15:00,23.48,23.51,23.42,23.51,28000.0,18.0952,18.1184,18.049,18.1184,28000.0
2006-06-09 10:20:00,23.53,23.64,23.52,23.61,79300.0,18.1338,18.2186,18.1261,18.1954,79300.0
2006-06-09 10:25:00,23.6,23.72,23.6,23.72,69900.0,18.1877,18.2802,18.1877,18.2802,69900.0
2006-06-09 10:30:00,23.72,23.86,23.72,23.86,119500.0,18.2802,18.3881,18.2802,18.3881,119500.0
2006-06-09 10:35:00,23.86,23.91,23.84,23.85,109200.0,18.3881,18.4266,18.3727,18.3804,109200.0
2006-06-09 10:40:00,23.85,23.91,23.8,23.8,41100.0,18.3804,18.4266,18.3419,18.3419,41100.0
2006-06-09 10:45:00,23.81,23.82,23.74,23.75,69900.0,18.3496,18.3573,18.2956,18.3033,69900.0
2006-06-09 10:50:00,23.75,23.76,23.65,23.66,132400.0,18.3033,18.311,18.2263,18.234,132400.0
2006-06-09 10:55:00,23.65,23.73,23.64,23.71,86400.0,18.2263,18.2879,18.2186,18.2725,86400.0
2006-06-09 11:00:00,23.7,23.74,23.69,23.74,28600.0,18.2648,18.2956,18.2571,18.2956,28600.0
2006-06-09 11:05:00,23.73,23.75,23.71,23.72,43000.0,18.2879,18.3033,18.2725,18.2802,43000.0
2006-06-09 11:10:00,23.72,23.73,23.6,23.61,27100.0,18.2802,18.2879,18.1877,18.1954,27100.0
2006-06-09 11:15:00,23.61,23.75,23.6,23.75,26400.0,18.1954,18.3033,18.1877,18.3033,26400.0
2006-06-09 11:20:00,23.75,23.96,23.75,23.85,130300.0,18.3033,18.4652,18.3033,18.3804,130300.0
2006-06-09 11:25:00,23.85,23.86,23.83,23.85,24300.0,18.3804,18.3881,18.365,18.3804,24300.0
2006-06-09 11:30:00,23.85,23.88,23.76,23.79,41900.0,18.3804,18.4035,18.311,18.3342,41900.0
2006-06-09 11:35:00,23.78,23.79,23.73,23.74,14900.0,18.3264,18.3342,18.2879,18.2956,14900.0
2006-06-09 11:40:00,23.74,23.74,23.65,23.66,21900.0,18.2956,18.2956,18.2263,18.234,21900.0
2006-06-09 11:45:00,23.64,23.64,23.54,23.58,38100.0,18.2186,18.2186,18.1415,18.1723,38100.0
2006-06-09 11:50:00,23.58,23.6,23.48,23.5,41200.0,18.1723,18.1877,18.0952,18.1107,41200.0
2006-06-09 11:55:00,23.49,23.53,23.48,23.52,50400.0,18.103,18.1338,18.0952,18.1261,50400.0
2006-06-09 12:00:00,23.52,23.58,23.51,23.51,14600.0,18.1261,18.1723,18.1184,18.1184,14600.0
2006-06-09 12:05:00,23.51,23.62,23.5,23.62,25700.0,18.1184,18.2031,18.1107,18.2031,25700.0
2006-06-09 12:10:00,23.6,23.62,23.56,23.59,19400.0,18.1877,18.2031,18.1569,18.18,19400.0
2006-06-09 12:15:00,23.59,23.64,23.56,23.64,30800.0,18.18,18.2186,18.1569,18.2186,30800.0
2006-06-09 12:20:00,23.64,23.71,23.64,23.69,31500.0,18.2186,18.2725,18.2186,18.2571,31500.0
2006-06-09 12:25:00,23.67,23.68,23.63,23.64,202400.0,18.2417,18.2494,18.2108,18.2186,202400.0
2006-06-09 12:30:00,23.65,23.69,23.65,23.69,19100.0,18.2263,18.2571,18.2263,18.2571,19100.0
2006-06-09 12:35:00,23.69,23.73,23.69,23.71,21000.0,18.2571,18.2879,18.2571,18.2725,21000.0
2006-06-09 12:40:00,23.72,23.74,23.7,23.71,19900.0,18.2802,18.2956,18.2648,18.2725,19900.0
2006-06-09 12:45:00,23.71,23.71,23.67,23.69,32100.0,18.2725,18.2725,18.2417,18.2571,32100.0
2006-06-09 12:50:00,23.69,23.69,23.64,23.67,12000.0,18.2571,18.2571,18.2186,18.2417,12000.0
2006-06-09 12:55:00,23.67,23.67,23.61,23.61,21600.0,18.2417,18.2417,18.1954,18.1954,21600.0
2006-06-09 13:00:00,23.6,23.6,23.54,23.56,31700.0,18.1877,18.1877,18.1415,18.1569,31700.0
2006-06-09 13:05:00,23.56,23.56,23.48,23.51,42600.0,18.1569,18.1569,18.0952,18.1184,42600.0
2006-06-09 13:10:00,23.51,23.54,23.49,23.54,27100.0,18.1184,18.1415,18.103,18.1415,27100.0
2006-06-09 13:15:00,23.52,23.53,23.46,23.5,33500.0,18.1261,18.1338,18.0798,18.1107,33500.0
2006-06-09 13:20:00,23.5,23.54,23.45,23.53,63400.0,18.1107,18.1415,18.0721,18.1338,63400.0
2006-06-09 13:25:00,23.53,23.53,23.47,23.47,45400.0,18.1338,18.1338,18.0875,18.0875,45400.0
2006-06-09 13:30:00,23.47,23.53,23.45,23.52,47100.0,18.0875,18.1338,18.0721,18.1261,47100.0
2006-06-09 13:35:00,23.51,23.59,23.51,23.59,14800.0,18.1184,18.18,18.1184,18.18,14800.0
2006-06-09 13:40:00,23.58,23.59,23.52,23.54,18700.0,18.1723,18.18,18.1261,18.1415,18700.0
2006-06-09 13:45:00,23.55,23.65,23.55,23.64,42100.0,18.1492,18.2263,18.1492,18.2186,42100.0
2006-06-09 13:50:00,23.64,23.78,23.64,23.77,22400.0,18.2186,18.3264,18.2186,18.3187,22400.0
2006-06-09 13:55:00,23.77,23.8,23.73,23.73,470400.0,18.3187,18.3419,18.2879,18.2879,470400.0
2006-06-09 14:00:00,23.73,23.76,23.71,23.76,151300.0,18.2879,18.311,18.2725,18.311,151300.0
2006-06-09 14:05:00,23.76,23.76,23.69,23.69,34700.0,18.311,18.311,18.2571,18.2571,34700.0
2006-06-09 14:10:00,23.7,23.75,23.7,23.75,51700.0,18.2648,18.3033,18.2648,18.3033,51700.0
2006-06-09 14:15:00,23.75,23.76,23.7,23.71,50600.0,18.3033,18.311,18.2648,18.2725,50600.0
2006-06-09 14:20:00,23.7,23.77,23.7,23.76,29600.0,18.2648,18.3187,18.2648,18.311,29600.0
2006-06-09 14:25:00,23.76,23.82,23.76,23.81,13000.0,18.311,18.3573,18.311,18.3496,13000.0
2006-06-09 14:30:00,23.81,23.87,23.8,23.84,50600.0,18.3496,18.3958,18.3419,18.3727,50600.0
2006-06-09 14:35:00,23.84,23.87,23.83,23.87,70600.0,18.3727,18.3958,18.365,18.3958,70600.0
2006-06-09 14:40:00,23.88,23.9,23.85,23.88,25500.0,18.4035,18.4189,18.3804,18.4035,25500.0
2006-06-09 14:45:00,23.88,23.89,23.86,23.87,28900.0,18.4035,18.4112,18.3881,18.3958,28900.0
2006-06-09 14:50:00,23.87,23.95,23.86,23.95,60600.0,18.3958,18.4575,18.3881,18.4575,60600.0
2006-06-09 14:55:00,23.94,23.98,23.92,23.94,93300.0,18.4498,18.4806,18.4343,18.4498,93300.0
2006-06-09 15:00:00,23.94,23.96,23.92,23.95,64500.0,18.4498,18.4652,18.4343,18.4575,64500.0
2006-06-09 15:05:00,23.95,23.99,23.94,23.98,131500.0,18.4575,18.4883,18.4498,18.4806,131500.0
2006-06-09 15:10:00,24.0,24.04,23.98,24.02,168100.0,18.496,18.5268,18.4806,18.5114,168100.0
2006-06-09 15:15:00,24.03,24.04,24.0,24.02,114800.0,18.5191,18.5268,18.496,18.5114,114800.0
2006-06-09 15:20:00,24.01,24.02,23.95,23.98,126600.0,18.5037,18.5114,18.4575,18.4806,126600.0
2006-06-09 15:25:00,23.98,24.0,23.85,23.88,91500.0,18.4806,18.496,18.3804,18.4035,91500.0
2006-06-09 15:30:00,23.88,23.9,23.87,23.9,24700.0,18.4035,18.4189,18.3958,18.4189,24700.0
2006-06-09 15:35:00,23.9,23.96,23.9,23.96,48700.0,18.4189,18.4652,18.4189,18.4652,48700.0
2006-06-09 15:40:00,23.96,23.97,23.88,23.92,65900.0,18.4652,18.4729,18.4035,18.4343,65900.0
2006-06-09 15:45:00,23.92,23.96,23.9,23.96,83300.0,18.4343,18.4652,18.4189,18.4652,83300.0
2006-06-09 15:50:00,23.95,23.96,23.89,23.91,148200.0,18.4575,18.4652,18.4112,18.4266,148200.0
2006-06-09 15:55:00,23.9,23.91,23.86,23.86,214200.0,18.4189,18.4266,18.3881,18.3881,214200.0
2006-06-12 09:30:00,23.87,23.87,23.69,23.69,90800.0,18.3958,18.3958,18.2571,18.2571,90800.0
2006-06-12 09:35:00,23.69,23.74,23.6,23.68,72300.0,18.2571,18.2956,18.1877,18.2494,72300.0
2006-06-12 09:40:00,23.67,23.67,23.5,23.66,93100.0,18.2417,18.2417,18.1107,18.234,93100.0
2006-06-12 09:45:00,23.65,23.66,23.57,23.58,96300.0,18.2263,18.234,18.1646,18.1723,96300.0
2006-06-12 09:50:00,23.58,23.7,23.48,23.69,90200.0,18.1723,18.2648,18.0952,18.2571,90200.0
2006-06-12 09:55:00,23.7,23.87,23.69,23.8,69900.0,18.2648,18.3958,18.2571,18.3419,69900.0
2006-06-12 10:00:00,23.86,23.95,23.79,23.93,118100.0,18.3881,18.4575,18.3342,18.442,118100.0
2006-06-12 10:05:00,23.95,23.98,23.84,23.9,148200.0,18.4575,18.4806,18.3727,18.4189,148200.0
2006-06-12 10:10:00,23.9,23.9,23.74,23.77,213900.0,18.4189,18.4189,18.2956,18.3187,213900.0
2006-06-12 10:15:00,23.75,23.76,23.64,23.64,99300.0,18.3033,18.311,18.2186,18.2186,99300.0
2006-06-12 10:20:00,23.67,23.8,23.63,23.74,50000.0,18.2417,18.3419,18.2108,18.2956,50000.0
2006-06-12 10:25:00,23.74,23.78,23.73,23.76,53000.0,18.2956,18.3264,18.2879,18.311,53000.0
2006-06-12 10:30:00,23.76,23.83,23.75,23.78,56800.0,18.311,18.365,18.3033,18.3264,56800.0
2006-06-12 10:35:00,23.79,23.82,23.76,23.76,27800.0,18.3342,18.3573,18.311,18.311,27800.0
2006-06-12 10:40:00,23.77,23.87,23.77,23.86,58900.0,18.3187,18.3958,18.3187,18.3881,58900.0
2006-06-12 10:45:00,23.86,23.88,23.77,23.83,133400.0,18.3881,18.4035,18.3187,18.365,133400.0
2006-06-12 10:50:00,23.84,23.84,23.76,23.8,102600.0,18.3727,18.3727,18.311,18.3419,102600.0
2006-06-12 10:55:00,23.81,23.81,23.76,23.78,48400.0,18.3496,18.3496,18.311,18.3264,48400.0
2006-06-12 11:00:00,23.76,23.77,23.7,23.7,54200.0,18.311,18.3187,18.2648,18.2648,54200.0
2006-06-12 11:05:00,23.7,23.84,23.7,23.84,88900.0,18.2648,18.3727,18.2648,18.3727,88900.0
2006-06-12 11:10:00,23.85,23.85,23.69,23.69,43600.0,18.3804,18.3804,18.2571,18.2571,43600.0
2006-06-12 11:15:00,23.68,23.8,23.67,23.8,82700.0,18.2494,18.3419,18.2417,18.3419,82700.0
2006-06-12 11:20:00,23.79,23.8,23.74,23.77,71000.0,18.3342,18.3419,18.2956,18.3187,71000.0
2006-06-12 11:25:00,23.78,23.85,23.76,23.76,56800.0,18.3264,18.3804,18.311,18.311,56800.0
2006-06-12 11:30:00,23.77,23.82,23.75,23.81,43500.0,18.3187,18.3573,18.3033,18.3496,43500.0
2006-06-12 11:35:00,23.79,23.8,23.73,23.77,47700.0,18.3342,18.3419,18.2879,18.3187,47700.0
2006-06-12 11:40:00,23.77,23.81,23.76,23.81,38900.0,18.3187,18.3496,18.311,18.3496,38900.0
2006-06-12 11:45:00,23.79,23.83,23.78,23.82,31300.0,18.3342,18.365,18.3264,18.3573,31300.0
2006-06-12 11:50:00,23.8,23.88,23.8,23.85,73700.0,18.3419,18.4035,18.3419,18.3804,73700.0
2006-06-12 11:55:00,23.85,23.88,23.82,23.88,27800.0,18.3804,18.4035,18.3573,18.4035,27800.0
2006-06-12 12:00:00,23.88,23.88,23.81,23.81,19800.0,18.4035,18.4035,18.3496,18.3496,19800.0
2006-06-12 12:05:00,23.82,23.82,23.76,23.77,13400.0,18.3573,18.3573,18.311,18.3187,13400.0
2006-06-12 12:10:00,23.77,23.8,23.77,23.79,15400.0,18.3187,18.3419,18.3187,18.3342,15400.0
2006-06-12 12:15:00,23.79,23.79,23.75,23.76,14800.0,18.3342,18.3342,18.3033,18.311,14800.0
2006-06-12 12:20:00,23.75,23.79,23.72,23.79,106000.0,18.3033,18.3342,18.2802,18.3342,106000.0
2006-06-12 12:25:00,23.77,23.8,23.76,23.8,19500.0,18.3187,18.3419,18.311,18.3419,19500.0
2006-06-12 12:30:00,23.78,23.79,23.75,23.76,11900.0,18.3264,18.3342,18.3033,18.311,11900.0
2006-06-12 12:35:00,23.75,23.76,23.75,23.75,34500.0,18.3033,18.311,18.3033,18.3033,34500.0
2006-06-12 12:40:00,23.75,23.75,23.68,23.71,65200.0,18.3033,18.3033,18.2494,18.2725,65200.0
2006-06-12 12:45:00,23.72,23.73,23.7,23.72,31300.0,18.2802,18.2879,18.2648,18.2802,31300.0
2006-06-12 12:50:00,23.72,23.75,23.71,23.73,45000.0,18.2802,18.3033,18.2725,18.2879,45000.0
2006-06-12 12:55:00,23.72,23.73,23.68,23.69,55300.0,18.2802,18.2879,18.2494,18.2571,55300.0
2006-06-12 13:00:00,23.69,23.71,23.63,23.63,31600.0,18.2571,18.2725,18.2108,18.2108,31600.0
2006-06-12 13:05:00,23.62,23.71,23.6,23.7,93000.0,18.2031,18.2725,18.1877,18.2648,93000.0
2006-06-12 13:10:00,23.69,23.7,23.63,23.67,100100.0,18.2571,18.2648,18.2108,18.2417,100100.0
2006-06-12 13:15:00,23.68,23.68,23.64,23.67,33100.0,18.2494,18.2494,18.2186,18.2417,33100.0
2006-06-12 13:20:00,23.67,23.69,23.61,23.62,123600.0,18.2417,18.2571,18.1954,18.2031,123600.0
2006-06-12 13:25:00,23.62,23.64,23.58,23.6,86200.0,18.2031,18.2186,18.1723,18.1877,86200.0
2006-06-12 13:30:00,23.62,23.64,23.58,23.62,25000.0,18.2031,18.2186,18.1723,18.2031,25000.0
2006-06-12 13:35:00,23.63,23.64,23.55,23.59,34300.0,18.2108,18.2186,18.1492,18.18,34300.0
2006-06-12 13:40:00,23.6,23.61,23.56,23.59,57800.0,18.1877,18.1954,18.1569,18.18,57800.0
2006-06-12 13:45:00,23.6,23.62,23.58,23.59,43900.0,18.1877,18.2031,18.1723,18.18,43900.0
2006-06-12 13:50:00,23.59,23.59,23.54,23.58,30300.0,18.18,18.18,18.1415,18.1723,30300.0
2006-06-12 13:55:00,23.57,23.58,23.55,23.56,44600.0,18.1646,18.1723,18.1492,18.1569,44600.0
2006-06-12 14:00:00,23.56,23.56,23.52,23.54,57700.0,18.1569,18.1569,18.1261,18.1415,57700.0
2006-06-12 14:05:00,23.54,23.59,23.51,23.58,67600.0,18.1415,18.18,18.1184,18.1723,67600.0
2006-06-12 14:10:00,23.58,23.59,23.55,23.55,51500.0,18.1723,18.18,18.1492,18.1492,51500.0
2006-06-12 14:15:00,23.55,23.56,23.53,23.54,35800.0,18.1492,18.1569,18.1338,18.1415,35800.0
2006-06-12 14:20:00,23.55,23.55,23.51,23.52,21000.0,18.1492,18.1492,18.1184,18.1261,21000.0
2006-06-12 14:25:00,23.52,23.53,23.45,23.49,116900.0,18.1261,18.1338,18.0721,18.103,116900.0
2006-06-12 14:30:00,23.49,23.52,23.49,23.52,42100.0,18.103,18.1261,18.103,18.1261,42100.0
2006-06-12 14:35:00,23.52,23.55,23.5,23.53,93500.0,18.1261,18.1492,18.1107,18.1338,93500.0
2006-06-12 14:40:00,23.53,23.54,23.42,23.42,21300.0,18.1338,18.1415,18.049,18.049,21300.0
2006-06-12 14:45:00,23.41,23.52,23.41,23.51,36500.0,18.0413,18.1261,18.0413,18.1184,36500.0
2006-06-12 14:50:00,23.51,23.53,23.47,23.5,46900.0,18.1184,18.1338,18.0875,18.1107,46900.0
2006-06-12 14:55:00,23.49,23.52,23.48,23.5,23500.0,18.103,18.1261,18.0952,18.1107,23500.0
2006-06-12 15:00:00,23.5,23.5,23.47,23.49,39100.0,18.1107,18.1107,18.0875,18.103,39100.0
2006-06-12 15:05:00,23.48,23.5,23.45,23.46,34200.0,18.0952,18.1107,18.0721,18.0798,34200.0
2006-06-12 15:10:00,23.46,23.5,23.45,23.45,96200.0,18.0798,18.1107,18.0721,18.0721,96200.0
2006-06-12 15:15:00,23.45,23.5,23.4,23.43,177200.0,18.0721,18.1107,18.0336,18.0567,177200.0
2006-06-12 15:20:00,23.43,23.44,23.36,23.39,105900.0,18.0567,18.0644,18.0028,18.0259,105900.0
2006-06-12 15:25:00,23.39,23.39,23.34,23.37,61400.0,18.0259,18.0259,17.9874,18.0105,61400.0
2006-06-12 15:30:00,23.38,23.39,23.3,23.31,92600.0,18.0182,18.0259,17.9565,17.9642,92600.0
2006-06-12 15:35:00,23.31,23.33,23.27,23.31,88100.0,17.9642,17.9796,17.9334,17.9642,88100.0
2006-06-12 15:40:00,23.31,23.33,23.3,23.32,85200.0,17.9642,17.9796,17.9565,17.9719,85200.0
2006-06-12 15:45:00,23.32,23.39,23.31,23.37,88200.0,17.9719,18.0259,17.9642,18.0105,88200.0
2006-06-12 15:50:00,23.35,23.41,23.33,23.36,103400.0,17.9951,18.0413,17.9796,18.0028,103400.0
2006-06-12 15:55:00,23.35,23.41,23.35,23.4,254800.0,17.9951,18.0413,17.9951,18.0336,254800.0
2006-06-13 09:30:00,23.2,23.21,23.1,23.15,59700.0,17.8795,17.8872,17.8024,17.8409,59700.0
2006-06-13 09:35:00,23.09,23.41,23.05,23.4,149600.0,17.7947,18.0413,17.7639,18.0336,149600.0
2006-06-13 09:40:00,23.38,23.84,23.38,23.73,251100.0,18.0182,18.3727,18.0182,18.2879,251100.0
2006-06-13 09:45:00,23.76,23.76,23.55,23.59,167000.0,18.311,18.311,18.1492,18.18,167000.0
2006-06-13 09:50:00,23.59,23.82,23.58,23.72,115800.0,18.18,18.3573,18.1723,18.2802,115800.0
2006-06-13 09:55:00,23.72,23.83,23.71,23.8,102400.0,18.2802,18.365,18.2725,18.3419,102400.0
2006-06-13 10:00:00,23.79,23.83,23.7,23.73,97100.0,18.3342,18.365,18.2648,18.2879,97100.0
2006-06-13 10:05:00,23.73,23.76,23.66,23.71,108400.0,18.2879,18.311,18.234,18.2725,108400.0
2006-06-13 10:10:00,23.71,23.72,23.54,23.55,57900.0,18.2725,18.2802,18.1415,18.1492,57900.0
2006-06-13 10:15:00,23.55,23.55,23.35,23.35,60900.0,18.1492,18.1492,17.9951,17.9951,60900.0
2006-06-13 10:20:00,23.35,23.36,23.22,23.24,114800.0,17.9951,18.0028,17.8949,17.9103,114800.0
2006-06-13 10:25:00,23.22,23.5,23.22,23.5,158400.0,17.8949,18.1107,17.8949,18.1107,158400.0
2006-06-13 10:30:00,23.5,23.51,23.47,23.5,128100.0,18.1107,18.1184,18.0875,18.1107,128100.0
2006-06-13 10:35:00,23.49,23.5,23.39,23.41,83800.0,18.103,18.1107,18.0259,18.0413,83800.0
2006-06-13 10:40:00,23.4,23.42,23.35,23.4,71800.0,18.0336,18.049,17.9951,18.0336,71800.0
2006-06-13 10:45:00,23.4,23.44,23.3,23.3,91000.0,18.0336,18.0644,17.9565,17.9565,91000.0
2006-06-13 10:50:00,23.31,23.43,23.3,23.4,161900.0,17.9642,18.0567,17.9565,18.0336,161900.0
2006-06-13 10:55:00,23.41,23.46,23.41,23.45,60300.0,18.0413,18.0798,18.0413,18.0721,60300.0
2006-06-13 11:00:00,23.45,23.45,23.33,23.39,51300.0,18.0721,18.0721,17.9796,18.0259,51300.0
2006-06-13 11:05:00,23.38,23.42,23.3,23.31,66100.0,18.0182,18.049,17.9565,17.9642,66100.0
2006-06-13 11:10:00,23.32,23.37,23.3,23.36,116800.0,17.9719,18.0105,17.9565,18.0028,116800.0
2006-06-13 11:15:00,23.36,23.38,23.33,23.35,115900.0,18.0028,18.0182,17.9796,17.9951,115900.0
2006-06-13 11:20:00,23.35,23.39,23.33,23.37,53200.0,17.9951,18.0259,17.9796,18.0105,53200.0
2006-06-13 11:25:00,23.36,23.47,23.36,23.46,60800.0,18.0028,18.0875,18.0028,18.0798,60800.0
2006-06-13 11:30:00,23.45,23.49,23.41,23.42,25300.0,18.0721,18.103,18.0413,18.049,25300.0
2006-06-13 11:35:00,23.4,23.44,23.4,23.44,26000.0,18.0336,18.0644,18.0336,18.0644,26000.0
2006-06-13 11:40:00,23.43,23.43,23.4,23.41,29300.0,18.0567,18.0567,18.0336,18.0413,29300.0
2006-06-13 11:45:00,23.41,23.53,23.41,23.51,63100.0,18.0413,18.1338,18.0413,18.1184,63100.0
2006-06-13 11:50:00,23.5,23.51,23.46,23.51,27300.0,18.1107,18.1184,18.0798,18.1184,27300.0
2006-06-13 11:55:00,23.53,23.6,23.5,23.59,32200.0,18.1338,18.1877,18.1107,18.18,32200.0
2006-06-13 12:00:00,23.59,23.67,23.56,23.65,45300.0,18.18,18.2417,18.1569,18.2263,45300.0
2006-06-13 12:05:00,23.66,23.67,23.63,23.64,17300.0,18.234,18.2417,18.2108,18.2186,17300.0
2006-06-13 12:10:00,23.65,23.69,23.62,23.63,20900.0,18.2263,18.2571,18.2031,18.2108,20900.0
2006-06-13 12:15:00,23.62,23.62,23.54,23.62,23700.0,18.2031,18.2031,18.1415,18.2031,23700.0
2006-06-13 12:20:00,23.63,23.63,23.53,23.54,19700.0,18.2108,18.2108,18.1338,18.1415,19700.0
2006-06-13 12:25:00,23.54,23.57,23.49,23.49,18900.0,18.1415,18.1646,18.103,18.103,18900.0
2006-06-13 12:30:00,23.47,23.54,23.47,23.53,20000.0,18.0875,18.1415,18.0875,18.1338,20000.0
2006-06-13 12:35:00,23.53,23.54,23.5,23.5,13200.0,18.1338,18.1415,18.1107,18.1107,13200.0
2006-06-13 12:40:00,23.5,23.55,23.49,23.54,17900.0,18.1107,18.1492,18.103,18.1415,17900.0
2006-06-13 12:45:00,23.55,23.6,23.55,23.58,19100.0,18.1492,18.1877,18.1492,18.1723,19100.0
2006-06-13 12:50:00,23.56,23.56,23.49,23.51,15200.0,18.1569,18.1569,18.103,18.1184,15200.0
2006-06-13 12:55:00,23.51,23.51,23.44,23.44,10700.0,18.1184,18.1184,18.0644,18.0644,10700.0
2006-06-13 13:00:00,23.44,23.44,23.4,23.41,42800.0,18.0644,18.0644,18.0336,18.0413,42800.0
2006-06-13 13:05:00,23.4,23.46,23.39,23.45,65500.0,18.0336,18.0798,18.0259,18.0721,65500.0
2006-06-13 13:10:00,23.45,23.47,23.4,23.47,55200.0,18.0721,18.0875,18.0336,18.0875,55200.0
2006-06-13 13:15:00,23.47,23.47,23.41,23.46,21100.0,18.0875,18.0875,18.0413,18.0798,21100.0
2006-06-13 13:20:00,23.47,23.48,23.45,23.45,38500.0,18.0875,18.0952,18.0721,18.0721,38500.0
2006-06-13 13:25:00,23.45,23.46,23.45,23.45,29800.0,18.0721,18.0798,18.0721,18.0721,29800.0
2006-06-13 13:30:00,23.46,23.46,23.44,23.45,55100.0,18.0798,18.0798,18.0644,18.0721,55100.0
2006-06-13 13:35:00,23.45,23.45,23.4,23.41,32000.0,18.0721,18.0721,18.0336,18.0413,32000.0
2006-06-13 13:40:00,23.41,23.53,23.4,23.52,124900.0,18.0413,18.1338,18.0336,18.1261,124900.0
2006-06-13 13:45:00,23.51,23.63,23.51,23.59,31400.0,18.1184,18.2108,18.1184,18.18,31400.0
2006-06-13 13:50:00,23.59,23.59,23.5,23.5,19600.0,18.18,18.18,18.1107,18.1107,19600.0
2006-06-13 13:55:00,23.51,23.51,23.45,23.5,39200.0,18.1184,18.1184,18.0721,18.1107,39200.0
2006-06-13 14:00:00,23.5,23.5,23.42,23.46,29400.0,18.1107,18.1107,18.049,18.0798,29400.0
2006-06-13 14:05:00,23.47,23.5,23.43,23.47,59200.0,18.0875,18.1107,18.0567,18.0875,59200.0
2006-06-13 14:10:00,23.48,23.49,23.46,23.47,38700.0,18.0952,18.103,18.0798,18.0875,38700.0
2006-06-13 14:15:00,23.47,23.48,23.35,23.45,97900.0,18.0875,18.0952,17.9951,18.0721,97900.0
2006-06-13 14:20:00,23.45,23.46,23.4,23.42,61600.0,18.0721,18.0798,18.0336,18.049,61600.0
2006-06-13 14:25:00,23.43,23.53,23.42,23.5,69000.0,18.0567,18.1338,18.049,18.1107,69000.0
2006-06-13 14:30:00,23.51,23.53,23.46,23.46,61300.0,18.1184,18.1338,18.0798,18.0798,61300.0
2006-06-13 14:35:00,23.44,23.48,23.4,23.41,82900.0,18.0644,18.0952,18.0336,18.0413,82900.0
2006-06-13 14:40:00,23.4,23.44,23.38,23.43,111700.0,18.0336,18.0644,18.0182,18.0567,111700.0
2006-06-13 14:45:00,23.42,23.43,23.35,23.39,91500.0,18.049,18.0567,17.9951,18.0259,91500.0
2006-06-13 14:50:00,23.39,23.43,23.39,23.43,150700.0,18.0259,18.0567,18.0259,18.0567,150700.0
2006-06-13 14:55:00,23.43,23.49,23.42,23.48,69200.0,18.0567,18.103,18.049,18.0952,69200.0
2006-06-13 15:00:00,23.48,23.49,23.44,23.46,103500.0,18.0952,18.103,18.0644,18.0798,103500.0
2006-06-13 15:05:00,23.46,23.53,23.46,23.51,127100.0,18.0798,18.1338,18.0798,18.1184,127100.0
2006-06-13 15:10:00,23.51,23.57,23.51,23.54,104000.0,18.1184,18.1646,18.1184,18.1415,104000.0
2006-06-13 15:15:00,23.54,23.65,23.53,23.65,137700.0,18.1415,18.2263,18.1338,18.2263,137700.0
2006-06-13 15:20:00,23.64,23.65,23.54,23.55,99800.0,18.2186,18.2263,18.1415,18.1492,99800.0
2006-06-13 15:25:00,23.54,23.63,23.54,23.58,121800.0,18.1415,18.2108,18.1415,18.1723,121800.0
2006-06-13 15:30:00,23.58,23.65,23.56,23.64,104500.0,18.1723,18.2263,18.1569,18.2186,104500.0
2006-06-13 15:35:00,23.64,23.67,23.61,23.65,100500.0,18.2186,18.2417,18.1954,18.2263,100500.0
2006-06-13 15:40:00,23.65,23.66,23.58,23.58,130700.0,18.2263,18.234,18.1723,18.1723,130700.0
2006-06-13 15:45:00,23.58,23.58,23.53,23.55,140400.0,18.1723,18.1723,18.1338,18.1492,140400.0
2006-06-13 15:50:00,23.55,23.56,23.42,23.43,111300.0,18.1492,18.1569,18.049,18.0567,111300.0
2006-06-13 15:55:00,23.44,23.64,23.43,23.45,159300.0,18.0644,18.2186,18.0567,18.0721,159300.0
2006-06-14 09:30:00,23.42,23.72,23.42,23.62,106700.0,18.049,18.2802,18.049,18.2031,106700.0
2006-06-14 09:35:00,23.63,23.66,23.44,23.48,86700.0,18.2108,18.234,18.0644,18.0952,86700.0
2006-06-14 09:40:00,23.46,23.47,23.35,23.37,229300.0,18.0798,18.0875,17.9951,18.0105,229300.0
2006-06-14 09:45:00,23.37,23.45,23.33,23.39,138600.0,18.0105,18.0721,17.9796,18.0259,138600.0
2006-06-14 09:50:00,23.38,23.65,23.38,23.6,148500.0,18.0182,18.2263,18.0182,18.1877,148500.0
2006-06-14 09:55:00,23.61,23.8,23.53,23.75,136400.0,18.1954,18.3419,18.1338,18.3033,136400.0
2006-06-14 10:00:00,23.75,23.75,23.6,23.7,336900.0,18.3033,18.3033,18.1877,18.2648,336900.0
2006-06-14 10:05:00,23.7,23.85,23.68,23.82,104300.0,18.2648,18.3804,18.2494,18.3573,104300.0
2006-06-14 10:10:00,23.83,23.87,23.76,23.78,74000.0,18.365,18.3958,18.311,18.3264,74000.0
2006-06-14 10:15:00,23.79,23.83,23.68,23.81,87900.0,18.3342,18.365,18.2494,18.3496,87900.0
2006-06-14 10:20:00,23.78,23.79,23.64,23.72,69600.0,18.3264,18.3342,18.2186,18.2802,69600.0
2006-06-14 10:25:00,23.71,23.72,23.52,23.54,48800.0,18.2725,18.2802,18.1261,18.1415,48800.0
2006-06-14 10:30:00,23.54,23.63,23.52,23.61,127000.0,18.1415,18.2108,18.1261,18.1954,127000.0
2006-06-14 10:35:00,23.61,23.63,23.54,23.56,70100.0,18.1954,18.2108,18.1415,18.1569,70100.0
2006-06-14 10:40:00,23.58,23.62,23.48,23.49,64700.0,18.1723,18.2031,18.0952,18.103,64700.0
2006-06-14 10:45:00,23.47,23.61,23.46,23.61,43500.0,18.0875,18.1954,18.0798,18.1954,43500.0
2006-06-14 10:50:00,23.6,23.61,23.54,23.61,45400.0,18.1877,18.1954,18.1415,18.1954,45400.0
2006-06-14 10:55:00,23.61,23.66,23.55,23.55,25100.0,18.1954,18.234,18.1492,18.1492,25100.0
2006-06-14 11:00:00,23.55,23.59,23.48,23.5,43800.0,18.1492,18.18,18.0952,18.1107,43800.0
2006-06-14 11:05:00,23.5,23.58,23.47,23.57,77900.0,18.1107,18.1723,18.0875,18.1646,77900.0
2006-06-14 11:10:00,23.57,23.66,23.56,23.57,68500.0,18.1646,18.234,18.1569,18.1646,68500.0
2006-06-14 11:15:00,23.59,23.61,23.54,23.55,23300.0,18.18,18.1954,18.1415,18.1492,23300.0
2006-06-14 11:20:00,23.55,23.65,23.51,23.63,82600.0,18.1492,18.2263,18.1184,18.2108,82600.0
2006-06-14 11:25:00,23.63,23.64,23.55,23.59,28300.0,18.2108,18.2186,18.1492,18.18,28300.0
2006-06-14 11:30:00,23.59,23.64,23.57,23.61,35800.0,18.18,18.2186,18.1646,18.1954,35800.0
2006-06-14 11:35:00,23.62,23.63,23.59,23.61,50200.0,18.2031,18.2108,18.18,18.1954,50200.0
2006-06-14 11:40:00,23.61,23.67,23.6,23.6,27700.0,18.1954,18.2417,18.1877,18.1877,27700.0
2006-06-14 11:45:00,23.6,23.66,23.6,23.65,30300.0,18.1877,18.234,18.1877,18.2263,30300.0
2006-06-14 11:50:00,23.65,23.65,23.57,23.57,49900.0,18.2263,18.2263,18.1646,18.1646,49900.0
2006-06-14 11:55:00,23.56,23.65,23.55,23.58,77200.0,18.1569,18.2263,18.1492,18.1723,77200.0
2006-06-14 12:00:00,23.59,23.65,23.55,23.64,86800.0,18.18,18.2263,18.1492,18.2186,86800.0
2006-06-14 12:05:00,23.64,23.65,23.55,23.64,63000.0,18.2186,18.2263,18.1492,18.2186,63000.0
2006-06-14 12:10:00,23.63,23.63,23.56,23.56,10500.0,18.2108,18.2108,18.1569,18.1569,10500.0
2006-06-14 12:15:00,23.56,23.63,23.55,23.57,47900.0,18.1569,18.2108,18.1492,18.1646,47900.0
2006-06-14 12:20:00,23.56,23.62,23.56,23.56,21800.0,18.1569,18.2031,18.1569,18.1569,21800.0
2006-06-14 12:25:00,23.56,23.64,23.55,23.56,60600.0,18.1569,18.2186,18.1492,18.1569,60600.0
2006-06-14 12:30:00,23.57,23.58,23.55,23.55,18600.0,18.1646,18.1723,18.1492,18.1492,18600.0
2006-06-14 12:35:00,23.55,23.56,23.55,23.55,12000.0,18.1492,18.1569,18.1492,18.1492,12000.0
2006-06-14 12:40:00,23.55,23.62,23.55,23.57,66800.0,18.1492,18.2031,18.1492,18.1646,66800.0
2006-06-14 12:45:00,23.56,23.57,23.55,23.55,8000.0,18.1569,18.1646,18.1492,18.1492,8000.0
2006-06-14 12:50:00,23.55,23.62,23.55,23.59,35800.0,18.1492,18.2031,18.1492,18.18,35800.0
2006-06-14 12:55:00,23.58,23.6,23.58,23.58,16400.0,18.1723,18.1877,18.1723,18.1723,16400.0
2006-06-14 13:00:00,23.59,23.61,23.53,23.61,73600.0,18.18,18.1954,18.1338,18.1954,73600.0
2006-06-14 13:05:00,23.61,23.61,23.55,23.6,43500.0,18.1954,18.1954,18.1492,18.1877,43500.0
2006-06-14 13:10:00,23.59,23.62,23.54,23.58,72600.0,18.18,18.2031,18.1415,18.1723,72600.0
2006-06-14 13:15:00,23.57,23.6,23.52,23.56,56900.0,18.1646,18.1877,18.1261,18.1569,56900.0
2006-06-14 13:20:00,23.55,23.61,23.51,23.57,193000.0,18.1492,18.1954,18.1184,18.1646,193000.0
2006-06-14 13:25:00,23.58,23.62,23.53,23.62,111100.0,18.1723,18.2031,18.1338,18.2031,111100.0
2006-06-14 13:30:00,23.6,23.61,23.52,23.61,86500.0,18.1877,18.1954,18.1261,18.1954,86500.0
2006-06-14 13:35:00,23.61,23.61,23.49,23.58,129900.0,18.1954,18.1954,18.103,18.1723,129900.0
2006-06-14 13:40:00,23.58,23.61,23.53,23.58,65100.0,18.1723,18.1954,18.1338,18.1723,65100.0
2006-06-14 13:45:00,23.58,23.59,23.49,23.56,71500.0,18.1723,18.18,18.103,18.1569,71500.0
2006-06-14 13:50:00,23.54,23.59,23.5,23.52,26100.0,18.1415,18.18,18.1107,18.1261,26100.0
2006-06-14 13:55:00,23.51,23.6,23.51,23.6,38100.0,18.1184,18.1877,18.1184,18.1877,38100.0
2006-06-14 14:00:00,23.6,23.6,23.5,23.55,103500.0,18.1877,18.1877,18.1107,18.1492,103500.0
2006-06-14 14:05:00,23.56,23.67,23.53,23.67,62200.0,18.1569,18.2417,18.1338,18.2417,62200.0
2006-06-14 14:10:00,23.67,23.7,23.55,23.56,26000.0,18.2417,18.2648,18.1492,18.1569,26000.0
2006-06-14 14:15:00,23.57,23.62,23.49,23.55,31500.0,18.1646,18.2031,18.103,18.1492,31500.0
2006-06-14 14:20:00,23.54,23.6,23.52,23.52,21500.0,18.1415,18.1877,18.1261,18.1261,21500.0
2006-06-14 14:25:00,23.53,23.56,23.49,23.52,31500.0,18.1338,18.1569,18.103,18.1261,31500.0
2006-06-14 14:30:00,23.53,23.55,23.49,23.5,26600.0,18.1338,18.1492,18.103,18.1107,26600.0
2006-06-14 14:35:00,23.5,23.58,23.5,23.55,72300.0,18.1107,18.1723,18.1107,18.1492,72300.0
2006-06-14 14:40:00,23.56,23.57,23.46,23.48,82900.0,18.1569,18.1646,18.0798,18.0952,82900.0
2006-06-14 14:45:00,23.48,23.54,23.45,23.5,51200.0,18.0952,18.1415,18.0721,18.1107,51200.0
2006-06-14 14:50:00,23.5,23.56,23.46,23.46,19500.0,18.1107,18.1569,18.0798,18.0798,19500.0
2006-06-14 14:55:00,23.47,23.55,23.45,23.51,23800.0,18.0875,18.1492,18.0721,18.1184,23800.0
2006-06-14 15:00:00,23.52,23.55,23.47,23.54,27200.0,18.1261,18.1492,18.0875,18.1415,27200.0
2006-06-14 15:05:00,23.53,23.59,23.53,23.54,29700.0,18.1338,18.18,18.1338,18.1415,29700.0
2006-06-14 15:10:00,23.52,23.59,23.5,23.54,35700.0,18.1261,18.18,18.1107,18.1415,35700.0
2006-06-14 15:15:00,23.53,23.58,23.51,23.56,34100.0,18.1338,18.1723,18.1184,18.1569,34100.0
2006-06-14 15:20:00,23.56,23.59,23.51,23.53,34400.0,18.1569,18.18,18.1184,18.1338,34400.0
2006-06-14 15:25:00,23.53,23.58,23.49,23.54,31700.0,18.1338,18.1723,18.103,18.1415,31700.0
2006-06-14 15:30:00,23.54,23.64,23.53,23.64,28400.0,18.1415,18.2186,18.1338,18.2186,28400.0
2006-06-14 15:35:00,23.63,23.65,23.6,23.62,26900.0,18.2108,18.2263,18.1877,18.2031,26900.0
2006-06-14 15:40:00,23.62,23.65,23.54,23.54,34600.0,18.2031,18.2263,18.1415,18.1415,34600.0
2006-06-14 15:45:00,23.53,23.61,23.53,23.61,37900.0,18.1338,18.1954,18.1338,18.1954,37900.0
2006-06-14 15:50:00,23.61,23.67,23.61,23.66,33500.0,18.1954,18.2417,18.1954,18.234,33500.0
2006-06-14 15:55:00,23.67,23.73,23.67,23.68,66900.0,18.2417,18.2879,18.2417,18.2494,66900.0
2006-06-15 09:30:00,23.51,23.84,23.51,23.83,186400.0,18.1184,18.3727,18.1184,18.365,186400.0
2006-06-15 09:35:00,23.9,24.24,23.83,24.18,139300.0,18.4189,18.681,18.365,18.6347,139300.0
2006-06-15 09:40:00,24.18,24.19,23.95,24.0,113000.0,18.6347,18.6424,18.4575,18.496,113000.0
2006-06-15 09:45:00,23.98,24.18,23.98,24.18,173300.0,18.4806,18.6347,18.4806,18.6347,173300.0
2006-06-15 09:50:00,24.19,24.38,24.15,24.38,93700.0,18.6424,18.7888,18.6116,18.7888,93700.0
2006-06-15 09:55:00,24.34,24.86,24.34,24.5,233800.0,18.758,19.1588,18.758,18.8813,233800.0
2006-06-15 10:00:00,24.5,24.64,24.45,24.51,232800.0,18.8813,18.9892,18.8428,18.889,232800.0
2006-06-15 10:05:00,24.53,24.53,24.41,24.52,105400.0,18.9044,18.9044,18.812,18.8967,105400.0
2006-06-15 10:10:00,24.52,24.53,24.43,24.47,93700.0,18.8967,18.9044,18.8274,18.8582,93700.0
2006-06-15 10:15:00,24.47,24.5,24.33,24.37,89500.0,18.8582,18.8813,18.7503,18.7811,89500.0
2006-06-15 10:20:00,24.35,24.4,24.34,24.38,30000.0,18.7657,18.8043,18.758,18.7888,30000.0
2006-06-15 10:25:00,24.38,24.38,24.3,24.32,20900.0,18.7888,18.7888,18.7272,18.7426,20900.0
2006-06-15 10:30:00,24.32,24.34,24.3,24.33,18800.0,18.7426,18.758,18.7272,18.7503,18800.0
2006-06-15 10:35:00,24.33,24.34,24.29,24.3,31300.0,18.7503,18.758,18.7195,18.7272,31300.0
2006-06-15 10:40:00,24.3,24.35,24.21,24.28,64900.0,18.7272,18.7657,18.6578,18.7118,64900.0
2006-06-15 10:45:00,24.28,24.35,24.25,24.25,37700.0,18.7118,18.7657,18.6887,18.6887,37700.0
2006-06-15 10:50:00,24.25,24.34,24.24,24.28,53000.0,18.6887,18.758,18.681,18.7118,53000.0
2006-06-15 10:55:00,24.29,24.3,24.22,24.25,19500.0,18.7195,18.7272,18.6655,18.6887,19500.0
2006-06-15 11:00:00,24.25,24.35,24.25,24.34,28700.0,18.6887,18.7657,18.6887,18.758,28700.0
2006-06-15 11:05:00,24.34,24.34,24.3,24.31,18800.0,18.758,18.758,18.7272,18.7349,18800.0
2006-06-15 11:10:00,24.3,24.4,24.3,24.33,24500.0,18.7272,18.8043,18.7272,18.7503,24500.0
2006-06-15 11:15:00,24.32,24.41,24.32,24.37,172800.0,18.7426,18.812,18.7426,18.7811,172800.0
2006-06-15 11:20:00,24.38,24.42,24.33,24.35,29800.0,18.7888,18.8197,18.7503,18.7657,29800.0
2006-06-15 11:25:00,24.34,24.35,24.29,24.34,22400.0,18.758,18.7657,18.7195,18.758,22400.0
2006-06-15 11:30:00,24.35,24.36,24.33,24.34,29800.0,18.7657,18.7734,18.7503,18.758,29800.0
2006-06-15 11:35:00,24.35,24.35,24.26,24.27,26700.0,18.7657,18.7657,18.6964,18.7041,26700.0
2006-06-15 11:40:00,24.27,24.28,24.23,24.24,44800.0,18.7041,18.7118,18.6732,18.681,44800.0
2006-06-15 11:45:00,24.22,24.34,24.22,24.34,46900.0,18.6655,18.758,18.6655,18.758,46900.0
2006-06-15 11:50:00,24.34,24.4,24.34,24.4,16700.0,18.758,18.8043,18.758,18.8043,16700.0
2006-06-15 11:55:00,24.4,24.49,24.38,24.49,42900.0,18.8043,18.8736,18.7888,18.8736,42900.0
2006-06-15 12:00:00,24.48,24.51,24.41,24.44,18300.0,18.8659,18.889,18.812,18.8351,18300.0
2006-06-15 12:05:00,24.46,24.5,24.41,24.47,22900.0,18.8505,18.8813,18.812,18.8582,22900.0
2006-06-15 12:10:00,24.48,24.49,24.39,24.42,15500.0,18.8659,18.8736,18.7966,18.8197,15500.0
2006-06-15 12:15:00,24.43,24.43,24.36,24.39,12900.0,18.8274,18.8274,18.7734,18.7966,12900.0
2006-06-15 12:20:00,24.4,24.41,24.36,24.39,26000.0,18.8043,18.812,18.7734,18.7966,26000.0
2006-06-15 12:25:00,24.4,24.43,24.39,24.43,17800.0,18.8043,18.8274,18.7966,18.8274,17800.0
2006-06-15 12:30:00,24.42,24.43,24.4,24.42,15300.0,18.8197,18.8274,18.8043,18.8197,15300.0
2006-06-15 12:35:00,24.42,24.43,24.4,24.4,20200.0,18.8197,18.8274,18.8043,18.8043,20200.0
2006-06-15 12:40:00,24.41,24.41,24.38,24.39,22300.0,18.812,18.812,18.7888,18.7966,22300.0
2006-06-15 12:45:00,24.39,24.41,24.39,24.41,24300.0,18.7966,18.812,18.7966,18.812,24300.0
2006-06-15 12:50:00,24.41,24.41,24.39,24.41,7400.0,18.812,18.812,18.7966,18.812,7400.0
2006-06-15 12:55:00,24.41,24.41,24.36,24.37,11000.0,18.812,18.812,18.7734,18.7811,11000.0
2006-06-15 13:00:00,24.37,24.38,24.36,24.37,19700.0,18.7811,18.7888,18.7734,18.7811,19700.0
2006-06-15 13:05:00,24.37,24.43,24.35,24.43,31900.0,18.7811,18.8274,18.7657,18.8274,31900.0
2006-06-15 13:10:00,24.43,24.43,24.41,24.43,5200.0,18.8274,18.8274,18.812,18.8274,5200.0
2006-06-15 13:15:00,24.43,24.44,24.42,24.44,16300.0,18.8274,18.8351,18.8197,18.8351,16300.0
2006-06-15 13:20:00,24.43,24.44,24.41,24.42,21100.0,18.8274,18.8351,18.812,18.8197,21100.0
2006-06-15 13:25:00,24.43,24.43,24.4,24.4,17600.0,18.8274,18.8274,18.8043,18.8043,17600.0
2006-06-15 13:30:00,24.39,24.4,24.37,24.38,41800.0,18.7966,18.8043,18.7811,18.7888,41800.0
2006-06-15 13:35:00,24.38,24.4,24.36,24.38,29500.0,18.7888,18.8043,18.7734,18.7888,29500.0
2006-06-15 13:40:00,24.38,24.4,24.35,24.37,28500.0,18.7888,18.8043,18.7657,18.7811,28500.0
2006-06-15 13:45:00,24.38,24.45,24.35,24.45,47400.0,18.7888,18.8428,18.7657,18.8428,47400.0
2006-06-15 13:50:00,24.45,24.47,24.43,24.43,27200.0,18.8428,18.8582,18.8274,18.8274,27200.0
2006-06-15 13:55:00,24.44,24.45,24.42,24.45,31100.0,18.8351,18.8428,18.8197,18.8428,31100.0
2006-06-15 14:00:00,24.46,24.51,24.42,24.5,48900.0,18.8505,18.889,18.8197,18.8813,48900.0
2006-06-15 14:05:00,24.5,24.52,24.44,24.45,18900.0,18.8813,18.8967,18.8351,18.8428,18900.0
2006-06-15 14:10:00,24.45,24.52,24.42,24.51,24700.0,18.8428,18.8967,18.8197,18.889,24700.0
2006-06-15 14:15:00,24.51,24.57,24.5,24.57,30600.0,18.889,18.9353,18.8813,18.9353,30600.0
2006-06-15 14:20:00,24.57,24.6,24.56,24.6,29400.0,18.9353,18.9584,18.9276,18.9584,29400.0
2006-06-15 14:25:00,24.6,24.63,24.58,24.59,50100.0,18.9584,18.9815,18.943,18.9507,50100.0
2006-06-15 14:30:00,24.59,24.72,24.59,24.67,39200.0,18.9507,19.0509,18.9507,19.0123,39200.0
2006-06-15 14:35:00,24.65,24.75,24.62,24.74,38900.0,18.9969,19.074,18.9738,19.0663,38900.0
2006-06-15 14:40:00,24.75,24.78,24.69,24.75,32700.0,19.074,19.0971,19.0278,19.074,32700.0
2006-06-15 14:45:00,24.75,24.76,24.6,24.65,42200.0,19.074,19.0817,18.9584,18.9969,42200.0
2006-06-15 14:50:00,24.66,24.74,24.66,24.72,27200.0,19.0046,19.0663,19.0046,19.0509,27200.0
2006-06-15 14:55:00,24.72,24.72,24.65,24.68,21500.0,19.0509,19.0509,18.9969,19.02,21500.0
2006-06-15 15:00:00,24.68,24.73,24.68,24.71,31400.0,19.02,19.0586,19.02,19.0432,31400.0
2006-06-15 15:05:00,24.72,24.77,24.7,24.75,43300.0,19.0509,19.0894,19.0355,19.074,43300.0
2006-06-15 15:10:00,24.75,24.78,24.71,24.76,59000.0,19.074,19.0971,19.0432,19.0817,59000.0
2006-06-15 15:15:00,24.76,24.85,24.76,24.83,46500.0,19.0817,19.1511,19.0817,19.1356,46500.0
2006-06-15 15:20:00,24.83,24.91,24.83,24.9,49500.0,19.1356,19.1973,19.1356,19.1896,49500.0
2006-06-15 15:25:00,24.9,24.93,24.89,24.89,45400.0,19.1896,19.2127,19.1819,19.1819,45400.0
2006-06-15 15:30:00,24.91,24.96,24.9,24.95,50400.0,19.1973,19.2358,19.1896,19.2281,50400.0
2006-06-15 15:35:00,24.95,25.0,24.95,24.99,58000.0,19.2281,19.2667,19.2281,19.259,58000.0
2006-06-15 15:40:00,24.98,25.02,24.98,25.01,82100.0,19.2512,19.2821,19.2512,19.2744,82100.0
2006-06-15 15:45:00,25.01,25.02,24.96,24.96,70400.0,19.2744,19.2821,19.2358,19.2358,70400.0
2006-06-15 15:50:00,24.96,24.96,24.79,24.83,105100.0,19.2358,19.2358,19.1048,19.1356,105100.0
2006-06-15 15:55:00,24.82,24.86,24.66,24.84,177600.0,19.1279,19.1588,19.0046,19.1434,177600.0
2006-06-16 09:30:00,24.89,24.97,24.78,24.97,437300.0,19.1819,19.2435,19.0971,19.2435,437300.0
2006-06-16 09:35:00,25.0,25.13,24.73,24.78,100400.0,19.2667,19.3668,19.0586,19.0971,100400.0
2006-06-16 09:40:00,24.78,24.94,24.75,24.76,68600.0,19.0971,19.2204,19.074,19.0817,68600.0
2006-06-16 09:45:00,24.78,24.81,24.73,24.75,255700.0,19.0971,19.1202,19.0586,19.074,255700.0
2006-06-16 09:50:00,24.75,25.05,24.75,25.01,69900.0,19.074,19.3052,19.074,19.2744,69900.0
2006-06-16 09:55:00,25.01,25.02,24.88,25.02,150700.0,19.2744,19.2821,19.1742,19.2821,150700.0
2006-06-16 10:00:00,25.0,25.0,24.92,24.95,344700.0,19.2667,19.2667,19.205,19.2281,344700.0
2006-06-16 10:05:00,24.95,24.97,24.92,24.92,112400.0,19.2281,19.2435,19.205,19.205,112400.0
2006-06-16 10:10:00,24.91,24.93,24.8,24.82,76700.0,19.1973,19.2127,19.1125,19.1279,76700.0
2006-06-16 10:15:00,24.81,24.84,24.76,24.76,205600.0,19.1202,19.1434,19.0817,19.0817,205600.0
2006-06-16 10:20:00,24.75,24.75,24.37,24.38,83200.0,19.074,19.074,18.7811,18.7888,83200.0
2006-06-16 10:25:00,24.42,24.51,24.37,24.42,240900.0,18.8197,18.889,18.7811,18.8197,240900.0
2006-06-16 10:30:00,24.4,24.5,24.37,24.43,78800.0,18.8043,18.8813,18.7811,18.8274,78800.0
2006-06-16 10:35:00,24.43,24.52,24.43,24.5,46900.0,18.8274,18.8967,18.8274,18.8813,46900.0
2006-06-16 10:40:00,24.5,24.51,24.42,24.47,60800.0,18.8813,18.889,18.8197,18.8582,60800.0
2006-06-16 10:45:00,24.46,24.47,24.38,24.41,38200.0,18.8505,18.8582,18.7888,18.812,38200.0
2006-06-16 10:50:00,24.41,24.57,24.4,24.54,76100.0,18.812,18.9353,18.8043,18.9122,76100.0
2006-06-16 10:55:00,24.55,24.56,24.48,24.5,20500.0,18.9199,18.9276,18.8659,18.8813,20500.0
2006-06-16 11:00:00,24.5,24.57,24.49,24.54,46100.0,18.8813,18.9353,18.8736,18.9122,46100.0
2006-06-16 11:05:00,24.54,24.64,24.54,24.61,53000.0,18.9122,18.9892,18.9122,18.9661,53000.0
2006-06-16 11:10:00,24.62,24.66,24.58,24.58,29300.0,18.9738,19.0046,18.943,18.943,29300.0
2006-06-16 11:15:00,24.56,24.61,24.53,24.58,30000.0,18.9276,18.9661,18.9044,18.943,30000.0
2006-06-16 11:20:00,24.57,24.57,24.54,24.55,18500.0,18.9353,18.9353,18.9122,18.9199,18500.0
2006-06-16 11:25:00,24.55,24.59,24.55,24.59,57800.0,18.9199,18.9507,18.9199,18.9507,57800.0
2006-06-16 11:30:00,24.58,24.59,24.55,24.58,24600.0,18.943,18.9507,18.9199,18.943,24600.0
2006-06-16 11:35:00,24.58,24.67,24.58,24.65,32300.0,18.943,19.0123,18.943,18.9969,32300.0
2006-06-16 11:40:00,24.64,24.66,24.61,24.62,13600.0,18.9892,19.0046,18.9661,18.9738,13600.0
2006-06-16 11:45:00,24.63,24.68,24.63,24.63,20700.0,18.9815,19.02,18.9815,18.9815,20700.0
2006-06-16 11:50:00,24.64,24.64,24.6,24.64,17900.0,18.9892,18.9892,18.9584,18.9892,17900.0
2006-06-16 11:55:00,24.62,24.67,24.62,24.66,13700.0,18.9738,19.0123,18.9738,19.0046,13700.0
2006-06-16 12:00:00,24.66,24.66,24.61,24.65,30100.0,19.0046,19.0046,18.9661,18.9969,30100.0
2006-06-16 12:05:00,24.64,24.65,24.62,24.64,10400.0,18.9892,18.9969,18.9738,18.9892,10400.0
2006-06-16 12:10:00,24.64,24.72,24.64,24.65,107700.0,18.9892,19.0509,18.9892,18.9969,107700.0
2006-06-16 12:15:00,24.64,24.66,24.63,24.66,31500.0,18.9892,19.0046,18.9815,19.0046,31500.0
2006-06-16 12:20:00,24.65,24.67,24.64,24.64,29900.0,18.9969,19.0123,18.9892,18.9892,29900.0
2006-06-16 12:25:00,24.65,24.66,24.62,24.65,30700.0,18.9969,19.0046,18.9738,18.9969,30700.0
2006-06-16 12:30:00,24.65,24.66,24.64,24.65,28300.0,18.9969,19.0046,18.9892,18.9969,28300.0
2006-06-16 12:35:00,24.65,24.65,24.56,24.58,29000.0,18.9969,18.9969,18.9276,18.943,29000.0
2006-06-16 12:40:00,24.58,24.63,24.58,24.6,15200.0,18.943,18.9815,18.943,18.9584,15200.0
2006-06-16 12:45:00,24.58,24.59,24.53,24.54,8600.0,18.943,18.9507,18.9044,18.9122,8600.0
2006-06-16 12:50:00,24.54,24.59,24.52,24.54,24100.0,18.9122,18.9507,18.8967,18.9122,24100.0
2006-06-16 12:55:00,24.55,24.57,24.54,24.54,9100.0,18.9199,18.9353,18.9122,18.9122,9100.0
2006-06-16 13:00:00,24.54,24.55,24.54,24.55,18000.0,18.9122,18.9199,18.9122,18.9199,18000.0
2006-06-16 13:05:00,24.55,24.55,24.52,24.52,103600.0,18.9199,18.9199,18.8967,18.8967,103600.0
2006-06-16 13:10:00,24.52,24.53,24.51,24.52,6200.0,18.8967,18.9044,18.889,18.8967,6200.0
2006-06-16 13:15:00,24.51,24.52,24.5,24.5,8300.0,18.889,18.8967,18.8813,18.8813,8300.0
2006-06-16 13:20:00,24.51,24.51,24.5,24.51,14200.0,18.889,18.889,18.8813,18.889,14200.0
2006-06-16 13:25:00,24.51,24.58,24.5,24.56,41600.0,18.889,18.943,18.8813,18.9276,41600.0
2006-06-16 13:30:00,24.56,24.59,24.55,24.56,18400.0,18.9276,18.9507,18.9199,18.9276,18400.0
2006-06-16 13:35:00,24.54,24.56,24.49,24.49,29900.0,18.9122,18.9276,18.8736,18.8736,29900.0
2006-06-16 13:40:00,24.5,24.5,24.42,24.43,15100.0,18.8813,18.8813,18.8197,18.8274,15100.0
2006-06-16 13:45:00,24.43,24.48,24.42,24.46,19400.0,18.8274,18.8659,18.8197,18.8505,19400.0
2006-06-16 13:50:00,24.47,24.49,24.46,24.47,13600.0,18.8582,18.8736,18.8505,18.8582,13600.0
2006-06-16 13:55:00,24.46,24.48,24.44,24.46,17900.0,18.8505,18.8659,18.8351,18.8505,17900.0
2006-06-16 14:00:00,24.45,24.46,24.42,24.43,22000.0,18.8428,18.8505,18.8197,18.8274,22000.0
2006-06-16 14:05:00,24.43,24.48,24.43,24.47,18300.0,18.8274,18.8659,18.8274,18.8582,18300.0
2006-06-16 14:10:00,24.47,24.47,24.42,24.44,22500.0,18.8582,18.8582,18.8197,18.8351,22500.0
2006-06-16 14:15:00,24.43,24.45,24.42,24.43,28600.0,18.8274,18.8428,18.8197,18.8274,28600.0
2006-06-16 14:20:00,24.43,24.44,24.41,24.43,18500.0,18.8274,18.8351,18.812,18.8274,18500.0
2006-06-16 14:25:00,24.43,24.44,24.39,24.4,20000.0,18.8274,18.8351,18.7966,18.8043,20000.0
2006-06-16 14:30:00,24.4,24.45,24.39,24.45,39900.0,18.8043,18.8428,18.7966,18.8428,39900.0
2006-06-16 14:35:00,24.44,24.5,24.44,24.47,41800.0,18.8351,18.8813,18.8351,18.8582,41800.0
2006-06-16 14:40:00,24.48,24.49,24.44,24.45,10200.0,18.8659,18.8736,18.8351,18.8428,10200.0
2006-06-16 14:45:00,24.45,24.5,24.44,24.5,23500.0,18.8428,18.8813,18.8351,18.8813,23500.0
2006-06-16 14:50:00,24.49,24.5,24.46,24.46,8100.0,18.8736,18.8813,18.8505,18.8505,8100.0
2006-06-16 14:55:00,24.46,24.51,24.46,24.51,25400.0,18.8505,18.889,18.8505,18.889,25400.0
2006-06-16 15:00:00,24.51,24.6,24.51,24.54,36100.0,18.889,18.9584,18.889,18.9122,36100.0
2006-06-16 15:05:00,24.54,24.6,24.52,24.57,62500.0,18.9122,18.9584,18.8967,18.9353,62500.0
2006-06-16 15:10:00,24.58,24.71,24.58,24.71,52600.0,18.943,19.0432,18.943,19.0432,52600.0
2006-06-16 15:15:00,24.71,25.7,24.65,24.67,69300.0,19.0432,19.8061,18.9969,19.0123,69300.0
2006-06-16 15:20:00,24.67,24.67,24.62,24.64,11300.0,19.0123,19.0123,18.9738,18.9892,11300.0
2006-06-16 15:25:00,24.63,24.69,24.63,24.68,37400.0,18.9815,19.0278,18.9815,19.02,37400.0
2006-06-16 15:30:00,24.68,24.78,24.65,24.75,92400.0,19.02,19.0971,18.9969,19.074,92400.0
2006-06-16 15:35:00,24.74,24.79,24.65,24.65,47300.0,19.0663,19.1048,18.9969,18.9969,47300.0
2006-06-16 15:40:00,24.64,24.7,24.64,24.69,39900.0,18.9892,19.0355,18.9892,19.0278,39900.0
2006-06-16 15:45:00,24.68,24.69,24.64,24.66,58500.0,19.02,19.0278,18.9892,19.0046,58500.0
2006-06-16 15:50:00,24.63,24.65,24.62,24.64,61500.0,18.9815,18.9969,18.9738,18.9892,61500.0
2006-06-16 15:55:00,24.63,24.68,24.63,24.65,95000.0,18.9815,19.02,18.9815,18.9969,95000.0
2006-06-19 09:30:00,24.7,24.78,24.59,24.64,64300.0,19.0355,19.0971,18.9507,18.9892,64300.0
2006-06-19 09:35:00,24.66,24.95,24.65,24.86,53700.0,19.0046,19.2281,18.9969,19.1588,53700.0
2006-06-19 09:40:00,24.86,24.9,24.64,24.71,50100.0,19.1588,19.1896,18.9892,19.0432,50100.0
2006-06-19 09:45:00,24.72,24.8,24.63,24.7,78400.0,19.0509,19.1125,18.9815,19.0355,78400.0
2006-06-19 09:50:00,24.7,24.72,24.64,24.72,68000.0,19.0355,19.0509,18.9892,19.0509,68000.0
2006-06-19 09:55:00,24.72,24.72,24.58,24.62,50700.0,19.0509,19.0509,18.943,18.9738,50700.0
2006-06-19 10:00:00,24.63,24.66,24.43,24.48,75800.0,18.9815,19.0046,18.8274,18.8659,75800.0
2006-06-19 10:05:00,24.47,24.55,24.47,24.5,40400.0,18.8582,18.9199,18.8582,18.8813,40400.0
2006-06-19 10:10:00,24.51,24.55,24.42,24.48,43700.0,18.889,18.9199,18.8197,18.8659,43700.0
2006-06-19 10:15:00,24.48,24.48,24.3,24.33,45500.0,18.8659,18.8659,18.7272,18.7503,45500.0
2006-06-19 10:20:00,24.33,24.39,24.31,24.32,38600.0,18.7503,18.7966,18.7349,18.7426,38600.0
2006-06-19 10:25:00,24.32,24.35,24.2,24.22,73300.0,18.7426,18.7657,18.6501,18.6655,73300.0
2006-06-19 10:30:00,24.23,24.23,24.15,24.15,37200.0,18.6732,18.6732,18.6116,18.6116,37200.0
2006-06-19 10:35:00,24.14,24.29,24.12,24.28,34800.0,18.6039,18.7195,18.5885,18.7118,34800.0
2006-06-19 10:40:00,24.29,24.32,24.25,24.31,22700.0,18.7195,18.7426,18.6887,18.7349,22700.0
2006-06-19 10:45:00,24.31,24.38,24.25,24.25,34100.0,18.7349,18.7888,18.6887,18.6887,34100.0
2006-06-19 10:50:00,24.23,24.39,24.22,24.37,30300.0,18.6732,18.7966,18.6655,18.7811,30300.0
2006-06-19 10:55:00,24.37,24.4,24.29,24.37,27000.0,18.7811,18.8043,18.7195,18.7811,27000.0
2006-06-19 11:00:00,24.35,24.39,24.35,24.39,24800.0,18.7657,18.7966,18.7657,18.7966,24800.0
2006-06-19 11:05:00,24.38,24.4,24.33,24.35,25000.0,18.7888,18.8043,18.7503,18.7657,25000.0
2006-06-19 11:10:00,24.35,24.49,24.35,24.47,27700.0,18.7657,18.8736,18.7657,18.8582,27700.0
2006-06-19 11:15:00,24.47,24.51,24.44,24.51,23600.0,18.8582,18.889,18.8351,18.889,23600.0
2006-06-19 11:20:00,24.53,24.54,24.47,24.47,17500.0,18.9044,18.9122,18.8582,18.8582,17500.0
2006-06-19 11:25:00,24.47,24.48,24.39,24.39,27300.0,18.8582,18.8659,18.7966,18.7966,27300.0
2006-06-19 11:30:00,24.39,24.45,24.36,24.45,33900.0,18.7966,18.8428,18.7734,18.8428,33900.0
2006-06-19 11:35:00,24.44,24.46,24.35,24.36,13400.0,18.8351,18.8505,18.7657,18.7734,13400.0
2006-06-19 11:40:00,24.36,24.49,24.36,24.46,45200.0,18.7734,18.8736,18.7734,18.8505,45200.0
2006-06-19 11:45:00,24.46,24.52,24.45,24.49,22100.0,18.8505,18.8967,18.8428,18.8736,22100.0
2006-06-19 11:50:00,24.5,24.5,24.38,24.42,25100.0,18.8813,18.8813,18.7888,18.8197,25100.0
2006-06-19 11:55:00,24.41,24.41,24.37,24.4,23900.0,18.812,18.812,18.7811,18.8043,23900.0
2006-06-19 12:00:00,24.4,24.42,24.36,24.36,13900.0,18.8043,18.8197,18.7734,18.7734,13900.0
2006-06-19 12:05:00,24.35,24.38,24.33,24.34,240800.0,18.7657,18.7888,18.7503,18.758,240800.0
2006-06-19 12:10:00,24.34,24.37,24.32,24.36,10600.0,18.758,18.7811,18.7426,18.7734,10600.0
2006-06-19 12:15:00,24.37,24.42,24.36,24.4,18700.0,18.7811,18.8197,18.7734,18.8043,18700.0
2006-06-19 12:20:00,24.39,24.4,24.34,24.36,13100.0,18.7966,18.8043,18.758,18.7734,13100.0
2006-06-19 12:25:00,24.35,24.38,24.34,24.38,12500.0,18.7657,18.7888,18.758,18.7888,12500.0
2006-06-19 12:30:00,24.38,24.44,24.38,24.4,9500.0,18.7888,18.8351,18.7888,18.8043,9500.0
2006-06-19 12:35:00,24.39,24.4,24.32,24.34,12400.0,18.7966,18.8043,18.7426,18.758,12400.0
2006-06-19 12:40:00,24.35,24.35,24.33,24.35,7400.0,18.7657,18.7657,18.7503,18.7657,7400.0
2006-06-19 12:45:00,24.35,24.38,24.34,24.37,7500.0,18.7657,18.7888,18.758,18.7811,7500.0
2006-06-19 12:50:00,24.36,24.38,24.32,24.34,8700.0,18.7734,18.7888,18.7426,18.758,8700.0
2006-06-19 12:55:00,24.34,24.35,24.32,24.32,8500.0,18.758,18.7657,18.7426,18.7426,8500.0
2006-06-19 13:00:00,24.31,24.31,24.25,24.26,28100.0,18.7349,18.7349,18.6887,18.6964,28100.0
2006-06-19 13:05:00,24.25,24.27,24.17,24.26,26900.0,18.6887,18.7041,18.627,18.6964,26900.0
2006-06-19 13:10:00,24.25,24.27,24.1,24.17,26600.0,18.6887,18.7041,18.5731,18.627,26600.0
2006-06-19 13:15:00,24.15,24.26,24.13,24.15,17200.0,18.6116,18.6964,18.5962,18.6116,17200.0
2006-06-19 13:20:00,24.15,24.16,24.08,24.09,18900.0,18.6116,18.6193,18.5576,18.5654,18900.0
2006-06-19 13:25:00,24.07,24.12,24.03,24.12,19800.0,18.5499,18.5885,18.5191,18.5885,19800.0
2006-06-19 13:30:00,24.1,24.13,24.03,24.03,14600.0,18.5731,18.5962,18.5191,18.5191,14600.0
2006-06-19 13:35:00,24.05,24.05,24.0,24.0,21400.0,18.5345,18.5345,18.496,18.496,21400.0
2006-06-19 13:40:00,24.0,24.04,23.92,24.03,35700.0,18.496,18.5268,18.4343,18.5191,35700.0
2006-06-19 13:45:00,24.04,24.08,24.02,24.04,28600.0,18.5268,18.5576,18.5114,18.5268,28600.0
2006-06-19 13:50:00,24.04,24.06,24.0,24.01,17000.0,18.5268,18.5422,18.496,18.5037,17000.0
2006-06-19 13:55:00,24.01,24.11,23.98,24.06,24400.0,18.5037,18.5808,18.4806,18.5422,24400.0
2006-06-19 14:00:00,24.06,24.11,24.05,24.09,14100.0,18.5422,18.5808,18.5345,18.5654,14100.0
2006-06-19 14:05:00,24.07,24.08,24.01,24.05,25200.0,18.5499,18.5576,18.5037,18.5345,25200.0
2006-06-19 14:10:00,24.05,24.21,24.05,24.17,25900.0,18.5345,18.6578,18.5345,18.627,25900.0
2006-06-19 14:15:00,24.19,24.19,24.15,24.17,38600.0,18.6424,18.6424,18.6116,18.627,38600.0
2006-06-19 14:20:00,24.17,24.17,24.04,24.04,34500.0,18.627,18.627,18.5268,18.5268,34500.0
2006-06-19 14:25:00,24.04,24.09,24.03,24.08,25000.0,18.5268,18.5654,18.5191,18.5576,25000.0
2006-06-19 14:30:00,24.09,24.1,24.01,24.02,38800.0,18.5654,18.5731,18.5037,18.5114,38800.0
2006-06-19 14:35:00,24.02,24.05,24.0,24.02,16100.0,18.5114,18.5345,18.496,18.5114,16100.0
2006-06-19 14:40:00,24.02,24.04,23.92,23.93,16400.0,18.5114,18.5268,18.4343,18.442,16400.0
2006-06-19 14:45:00,23.92,23.99,23.91,23.95,35100.0,18.4343,18.4883,18.4266,18.4575,35100.0
2006-06-19 14:50:00,23.93,24.0,23.92,23.98,26400.0,18.442,18.496,18.4343,18.4806,26400.0
2006-06-19 14:55:00,23.99,24.01,23.91,23.92,22400.0,18.4883,18.5037,18.4266,18.4343,22400.0
2006-06-19 15:00:00,23.92,24.03,23.92,24.03,19000.0,18.4343,18.5191,18.4343,18.5191,19000.0
2006-06-19 15:05:00,24.04,24.09,24.04,24.07,37100.0,18.5268,18.5654,18.5268,18.5499,37100.0
2006-06-19 15:10:00,24.06,24.08,24.04,24.08,29000.0,18.5422,18.5576,18.5268,18.5576,29000.0
2006-06-19 15:15:00,24.07,24.16,24.07,24.16,34100.0,18.5499,18.6193,18.5499,18.6193,34100.0
2006-06-19 15:20:00,24.17,24.22,24.13,24.14,38600.0,18.627,18.6655,18.5962,18.6039,38600.0
2006-06-19 15:25:00,24.14,24.28,24.13,24.25,40300.0,18.6039,18.7118,18.5962,18.6887,40300.0
2006-06-19 15:30:00,24.25,24.28,24.25,24.27,40100.0,18.6887,18.7118,18.6887,18.7041,40100.0
2006-06-19 15:35:00,24.25,24.37,24.25,24.29,41400.0,18.6887,18.7811,18.6887,18.7195,41400.0
2006-06-19 15:40:00,24.3,24.3,24.16,24.16,42200.0,18.7272,18.7272,18.6193,18.6193,42200.0
2006-06-19 15:45:00,24.16,24.19,24.14,24.19,85600.0,18.6193,18.6424,18.6039,18.6424,85600.0
2006-06-19 15:50:00,24.18,24.18,24.12,24.13,53600.0,18.6347,18.6347,18.5885,18.5962,53600.0
2006-06-19 15:55:00,24.13,24.14,24.0,24.0,122200.0,18.5962,18.6039,18.496,18.496,122200.0
2006-06-20 09:30:00,24.3,24.3,24.04,24.05,76300.0,18.7272,18.7272,18.5268,18.5345,76300.0
2006-06-20 09:35:00,24.05,24.43,24.03,24.12,83100.0,18.5345,18.8274,18.5191,18.5885,83100.0
2006-06-20 09:40:00,24.13,24.2,24.01,24.2,79100.0,18.5962,18.6501,18.5037,18.6501,79100.0
2006-06-20 09:45:00,24.22,24.22,23.93,23.93,75000.0,18.6655,18.6655,18.442,18.442,75000.0
2006-06-20 09:50:00,23.94,24.03,23.8,23.9,89800.0,18.4498,18.5191,18.3419,18.4189,89800.0
2006-06-20 09:55:00,23.92,23.97,23.87,23.88,96500.0,18.4343,18.4729,18.3958,18.4035,96500.0
2006-06-20 10:00:00,23.89,23.98,23.87,23.92,58000.0,18.4112,18.4806,18.3958,18.4343,58000.0
2006-06-20 10:05:00,23.91,23.96,23.84,23.84,57000.0,18.4266,18.4652,18.3727,18.3727,57000.0
2006-06-20 10:10:00,23.87,23.88,23.79,23.87,36700.0,18.3958,18.4035,18.3342,18.3958,36700.0
2006-06-20 10:15:00,23.87,23.93,23.79,23.79,51800.0,18.3958,18.442,18.3342,18.3342,51800.0
2006-06-20 10:20:00,23.76,23.76,23.68,23.71,47100.0,18.311,18.311,18.2494,18.2725,47100.0
2006-06-20 10:25:00,23.71,23.71,23.65,23.7,54800.0,18.2725,18.2725,18.2263,18.2648,54800.0
2006-06-20 10:30:00,23.69,23.74,23.65,23.66,31900.0,18.2571,18.2956,18.2263,18.234,31900.0
2006-06-20 10:35:00,23.66,23.8,23.65,23.79,49400.0,18.234,18.3419,18.2263,18.3342,49400.0
2006-06-20 10:40:00,23.79,23.82,23.68,23.7,38000.0,18.3342,18.3573,18.2494,18.2648,38000.0
2006-06-20 10:45:00,23.7,23.73,23.65,23.68,39100.0,18.2648,18.2879,18.2263,18.2494,39100.0
2006-06-20 10:50:00,23.68,23.7,23.62,23.69,45800.0,18.2494,18.2648,18.2031,18.2571,45800.0
2006-06-20 10:55:00,23.68,23.69,23.62,23.65,43000.0,18.2494,18.2571,18.2031,18.2263,43000.0
2006-06-20 11:00:00,23.67,23.8,23.66,23.79,52100.0,18.2417,18.3419,18.234,18.3342,52100.0
2006-06-20 11:05:00,23.8,23.82,23.77,23.79,47000.0,18.3419,18.3573,18.3187,18.3342,47000.0
2006-06-20 11:10:00,23.8,23.8,23.71,23.73,50200.0,18.3419,18.3419,18.2725,18.2879,50200.0
2006-06-20 11:15:00,23.73,23.73,23.62,23.62,37800.0,18.2879,18.2879,18.2031,18.2031,37800.0
2006-06-20 11:20:00,23.63,23.75,23.63,23.75,53100.0,18.2108,18.3033,18.2108,18.3033,53100.0
2006-06-20 11:25:00,23.75,23.83,23.73,23.83,55000.0,18.3033,18.365,18.2879,18.365,55000.0
2006-06-20 11:30:00,23.83,23.84,23.76,23.77,29500.0,18.365,18.3727,18.311,18.3187,29500.0
2006-06-20 11:35:00,23.76,23.82,23.74,23.82,57000.0,18.311,18.3573,18.2956,18.3573,57000.0
2006-06-20 11:40:00,23.8,23.82,23.76,23.76,34100.0,18.3419,18.3573,18.311,18.311,34100.0
2006-06-20 11:45:00,23.75,23.75,23.71,23.72,23700.0,18.3033,18.3033,18.2725,18.2802,23700.0
2006-06-20 11:50:00,23.71,23.72,23.66,23.66,46700.0,18.2725,18.2802,18.234,18.234,46700.0
2006-06-20 11:55:00,23.66,23.71,23.64,23.69,41700.0,18.234,18.2725,18.2186,18.2571,41700.0
2006-06-20 12:00:00,23.69,23.76,23.69,23.75,41600.0,18.2571,18.311,18.2571,18.3033,41600.0
2006-06-20 12:05:00,23.74,23.77,23.72,23.75,33700.0,18.2956,18.3187,18.2802,18.3033,33700.0
2006-06-20 12:10:00,23.75,23.76,23.74,23.75,10600.0,18.3033,18.311,18.2956,18.3033,10600.0
2006-06-20 12:15:00,23.74,23.76,23.72,23.75,72300.0,18.2956,18.311,18.2802,18.3033,72300.0
2006-06-20 12:20:00,23.74,23.8,23.74,23.75,26900.0,18.2956,18.3419,18.2956,18.3033,26900.0
2006-06-20 12:25:00,23.78,23.79,23.74,23.75,25300.0,18.3264,18.3342,18.2956,18.3033,25300.0
2006-06-20 12:30:00,23.73,23.75,23.68,23.68,32200.0,18.2879,18.3033,18.2494,18.2494,32200.0
2006-06-20 12:35:00,23.68,23.7,23.66,23.7,21800.0,18.2494,18.2648,18.234,18.2648,21800.0
2006-06-20 12:40:00,23.7,23.71,23.68,23.68,19000.0,18.2648,18.2725,18.2494,18.2494,19000.0
2006-06-20 12:45:00,23.66,23.67,23.65,23.65,13700.0,18.234,18.2417,18.2263,18.2263,13700.0
2006-06-20 12:50:00,23.66,23.66,23.55,23.57,37900.0,18.234,18.234,18.1492,18.1646,37900.0
2006-06-20 12:55:00,23.57,23.64,23.56,23.63,33100.0,18.1646,18.2186,18.1569,18.2108,33100.0
2006-06-20 13:00:00,23.65,23.7,23.65,23.7,14600.0,18.2263,18.2648,18.2263,18.2648,14600.0
2006-06-20 13:05:00,23.7,23.74,23.68,23.72,26300.0,18.2648,18.2956,18.2494,18.2802,26300.0
2006-06-20 13:10:00,23.73,23.73,23.7,23.72,14300.0,18.2879,18.2879,18.2648,18.2802,14300.0
2006-06-20 13:15:00,23.72,23.72,23.68,23.69,268200.0,18.2802,18.2802,18.2494,18.2571,268200.0
2006-06-20 13:20:00,23.68,23.71,23.67,23.68,41900.0,18.2494,18.2725,18.2417,18.2494,41900.0
2006-06-20 13:25:00,23.67,23.68,23.64,23.65,10300.0,18.2417,18.2494,18.2186,18.2263,10300.0
2006-06-20 13:30:00,23.64,23.64,23.58,23.59,38000.0,18.2186,18.2186,18.1723,18.18,38000.0
2006-06-20 13:35:00,23.58,23.59,23.56,23.57,35600.0,18.1723,18.18,18.1569,18.1646,35600.0
2006-06-20 13:40:00,23.57,23.59,23.56,23.58,31500.0,18.1646,18.18,18.1569,18.1723,31500.0
2006-06-20 13:45:00,23.58,23.59,23.57,23.58,35100.0,18.1723,18.18,18.1646,18.1723,35100.0
2006-06-20 13:50:00,23.58,23.58,23.57,23.58,22800.0,18.1723,18.1723,18.1646,18.1723,22800.0
2006-06-20 13:55:00,23.58,23.58,23.56,23.56,34300.0,18.1723,18.1723,18.1569,18.1569,34300.0
2006-06-20 14:00:00,23.56,23.56,23.5,23.5,61200.0,18.1569,18.1569,18.1107,18.1107,61200.0
2006-06-20 14:05:00,23.5,23.51,23.46,23.48,58400.0,18.1107,18.1184,18.0798,18.0952,58400.0
2006-06-20 14:10:00,23.48,23.49,23.48,23.48,36400.0,18.0952,18.103,18.0952,18.0952,36400.0
2006-06-20 14:15:00,23.49,23.52,23.46,23.52,830300.0,18.103,18.1261,18.0798,18.1261,830300.0
2006-06-20 14:20:00,23.52,23.55,23.46,23.46,40000.0,18.1261,18.1492,18.0798,18.0798,40000.0
2006-06-20 14:25:00,23.47,23.49,23.45,23.48,18700.0,18.0875,18.103,18.0721,18.0952,18700.0
2006-06-20 14:30:00,23.48,23.49,23.47,23.49,11100.0,18.0952,18.103,18.0875,18.103,11100.0
2006-06-20 14:35:00,23.49,23.5,23.47,23.5,34400.0,18.103,18.1107,18.0875,18.1107,34400.0
2006-06-20 14:40:00,23.49,23.5,23.41,23.41,41500.0,18.103,18.1107,18.0413,18.0413,41500.0
2006-06-20 14:45:00,23.41,23.46,23.4,23.45,40200.0,18.0413,18.0798,18.0336,18.0721,40200.0
2006-06-20 14:50:00,23.45,23.48,23.43,23.47,33200.0,18.0721,18.0952,18.0567,18.0875,33200.0
2006-06-20 14:55:00,23.48,23.5,23.45,23.5,51600.0,18.0952,18.1107,18.0721,18.1107,51600.0
2006-06-20 15:00:00,23.5,23.5,23.48,23.48,38100.0,18.1107,18.1107,18.0952,18.0952,38100.0
2006-06-20 15:05:00,23.48,23.48,23.42,23.44,28500.0,18.0952,18.0952,18.049,18.0644,28500.0
2006-06-20 15:10:00,23.44,23.5,23.43,23.49,23300.0,18.0644,18.1107,18.0567,18.103,23300.0
2006-06-20 15:15:00,23.5,23.55,23.47,23.55,60900.0,18.1107,18.1492,18.0875,18.1492,60900.0
2006-06-20 15:20:00,23.54,23.55,23.49,23.49,41200.0,18.1415,18.1492,18.103,18.103,41200.0
2006-06-20 15:25:00,23.5,23.5,23.46,23.46,33300.0,18.1107,18.1107,18.0798,18.0798,33300.0
2006-06-20 15:30:00,23.46,23.47,23.41,23.44,29500.0,18.0798,18.0875,18.0413,18.0644,29500.0
2006-06-20 15:35:00,23.43,23.44,23.4,23.43,51300.0,18.0567,18.0644,18.0336,18.0567,51300.0
2006-06-20 15:40:00,23.43,23.47,23.42,23.47,49500.0,18.0567,18.0875,18.049,18.0875,49500.0
2006-06-20 15:45:00,23.47,23.47,23.4,23.4,51900.0,18.0875,18.0875,18.0336,18.0336,51900.0
2006-06-20 15:50:00,23.42,23.42,23.36,23.38,56300.0,18.049,18.049,18.0028,18.0182,56300.0
2006-06-20 15:55:00,23.38,23.39,23.35,23.38,84300.0,18.0182,18.0259,17.9951,18.0182,84300.0
2006-06-21 09:30:00,23.39,23.45,23.35,23.35,104500.0,18.0259,18.0721,17.9951,17.9951,104500.0
2006-06-21 09:35:00,23.35,23.65,23.35,23.55,87900.0,17.9951,18.2263,17.9951,18.1492,87900.0
2006-06-21 09:40:00,23.56,23.56,23.41,23.53,59300.0,18.1569,18.1569,18.0413,18.1338,59300.0
2006-06-21 09:45:00,23.53,23.65,23.53,23.65,87400.0,18.1338,18.2263,18.1338,18.2263,87400.0
2006-06-21 09:50:00,23.67,23.74,23.65,23.72,86700.0,18.2417,18.2956,18.2263,18.2802,86700.0
2006-06-21 09:55:00,23.72,23.76,23.66,23.75,67700.0,18.2802,18.311,18.234,18.3033,67700.0
2006-06-21 10:00:00,23.76,23.78,23.71,23.73,61400.0,18.311,18.3264,18.2725,18.2879,61400.0
2006-06-21 10:05:00,23.73,23.87,23.73,23.87,83300.0,18.2879,18.3958,18.2879,18.3958,83300.0
2006-06-21 10:10:00,23.86,23.88,23.77,23.82,49900.0,18.3881,18.4035,18.3187,18.3573,49900.0
2006-06-21 10:15:00,23.82,23.88,23.81,23.88,44200.0,18.3573,18.4035,18.3496,18.4035,44200.0
2006-06-21 10:20:00,23.88,23.9,23.84,23.84,39100.0,18.4035,18.4189,18.3727,18.3727,39100.0
2006-06-21 10:25:00,23.83,23.84,23.76,23.82,23700.0,18.365,18.3727,18.311,18.3573,23700.0
2006-06-21 10:30:00,23.83,23.9,23.8,23.87,43000.0,18.365,18.4189,18.3419,18.3958,43000.0
2006-06-21 10:35:00,23.86,23.9,23.79,23.82,36600.0,18.3881,18.4189,18.3342,18.3573,36600.0
2006-06-21 10:40:00,23.82,23.89,23.82,23.89,40700.0,18.3573,18.4112,18.3573,18.4112,40700.0
2006-06-21 10:45:00,23.89,23.9,23.81,23.83,31800.0,18.4112,18.4189,18.3496,18.365,31800.0
2006-06-21 10:50:00,23.84,23.94,23.84,23.87,49500.0,18.3727,18.4498,18.3727,18.3958,49500.0
2006-06-21 10:55:00,23.86,23.88,23.85,23.86,11500.0,18.3881,18.4035,18.3804,18.3881,11500.0
2006-06-21 11:00:00,23.88,23.9,23.86,23.88,27600.0,18.4035,18.4189,18.3881,18.4035,27600.0
2006-06-21 11:05:00,23.88,23.91,23.85,23.85,47500.0,18.4035,18.4266,18.3804,18.3804,47500.0
2006-06-21 11:10:00,23.86,23.9,23.86,23.87,27500.0,18.3881,18.4189,18.3881,18.3958,27500.0
2006-06-21 11:15:00,23.88,23.98,23.88,23.98,16800.0,18.4035,18.4806,18.4035,18.4806,16800.0
2006-06-21 11:20:00,23.97,23.98,23.92,23.96,37600.0,18.4729,18.4806,18.4343,18.4652,37600.0
2006-06-21 11:25:00,23.96,24.14,23.94,24.1,91600.0,18.4652,18.6039,18.4498,18.5731,91600.0
2006-06-21 11:30:00,24.12,24.14,24.05,24.06,40700.0,18.5885,18.6039,18.5345,18.5422,40700.0
2006-06-21 11:35:00,24.05,24.15,24.05,24.11,38700.0,18.5345,18.6116,18.5345,18.5808,38700.0
2006-06-21 11:40:00,24.13,24.24,24.11,24.24,34700.0,18.5962,18.681,18.5808,18.681,34700.0
2006-06-21 11:45:00,24.24,24.3,24.2,24.2,74200.0,18.681,18.7272,18.6501,18.6501,74200.0
2006-06-21 11:50:00,24.2,24.2,24.04,24.09,50000.0,18.6501,18.6501,18.5268,18.5654,50000.0
2006-06-21 11:55:00,24.09,24.15,24.08,24.11,39600.0,18.5654,18.6116,18.5576,18.5808,39600.0
2006-06-21 12:00:00,24.1,24.19,24.09,24.15,35400.0,18.5731,18.6424,18.5654,18.6116,35400.0
2006-06-21 12:05:00,24.15,24.19,24.12,24.13,17600.0,18.6116,18.6424,18.5885,18.5962,17600.0
2006-06-21 12:10:00,24.13,24.16,24.13,24.16,71500.0,18.5962,18.6193,18.5962,18.6193,71500.0
2006-06-21 12:15:00,24.16,24.21,24.15,24.21,28700.0,18.6193,18.6578,18.6116,18.6578,28700.0
2006-06-21 12:20:00,24.21,24.26,24.16,24.2,37700.0,18.6578,18.6964,18.6193,18.6501,37700.0
2006-06-21 12:25:00,24.2,24.23,24.16,24.23,52700.0,18.6501,18.6732,18.6193,18.6732,52700.0
2006-06-21 12:30:00,24.23,24.31,24.23,24.3,89300.0,18.6732,18.7349,18.6732,18.7272,89300.0
2006-06-21 12:35:00,24.32,24.37,24.3,24.36,37200.0,18.7426,18.7811,18.7272,18.7734,37200.0
2006-06-21 12:40:00,24.36,24.36,24.29,24.32,19300.0,18.7734,18.7734,18.7195,18.7426,19300.0
2006-06-21 12:45:00,24.31,24.38,24.31,24.34,32900.0,18.7349,18.7888,18.7349,18.758,32900.0
2006-06-21 12:50:00,24.36,24.36,24.33,24.36,16700.0,18.7734,18.7734,18.7503,18.7734,16700.0
2006-06-21 12:55:00,24.33,24.39,24.33,24.39,19600.0,18.7503,18.7966,18.7503,18.7966,19600.0
2006-06-21 13:00:00,24.4,24.42,24.35,24.36,27400.0,18.8043,18.8197,18.7657,18.7734,27400.0
2006-06-21 13:05:00,24.39,24.39,24.33,24.37,17600.0,18.7966,18.7966,18.7503,18.7811,17600.0
2006-06-21 13:10:00,24.37,24.4,24.36,24.37,12300.0,18.7811,18.8043,18.7734,18.7811,12300.0
2006-06-21 13:15:00,24.38,24.41,24.36,24.38,19300.0,18.7888,18.812,18.7734,18.7888,19300.0
2006-06-21 13:20:00,24.38,24.42,24.34,24.39,49300.0,18.7888,18.8197,18.758,18.7966,49300.0
2006-06-21 13:25:00,24.39,24.4,24.35,24.38,14200.0,18.7966,18.8043,18.7657,18.7888,14200.0
2006-06-21 13:30:00,24.36,24.38,24.32,24.35,14700.0,18.7734,18.7888,18.7426,18.7657,14700.0
2006-06-21 13:35:00,24.35,24.38,24.33,24.36,11500.0,18.7657,18.7888,18.7503,18.7734,11500.0
2006-06-21 13:40:00,24.36,24.36,24.31,24.32,12800.0,18.7734,18.7734,18.7349,18.7426,12800.0
2006-06-21 13:45:00,24.3,24.3,24.28,24.28,11400.0,18.7272,18.7272,18.7118,18.7118,11400.0
2006-06-21 13:50:00,24.29,24.31,24.28,24.3,15000.0,18.7195,18.7349,18.7118,18.7272,15000.0
2006-06-21 13:55:00,24.29,24.33,24.29,24.29,27800.0,18.7195,18.7503,18.7195,18.7195,27800.0
2006-06-21 14:00:00,24.28,24.3,24.27,24.28,6300.0,18.7118,18.7272,18.7041,18.7118,6300.0
2006-06-21 14:05:00,24.28,24.28,24.25,24.26,12100.0,18.7118,18.7118,18.6887,18.6964,12100.0
2006-06-21 14:10:00,24.26,24.3,24.25,24.3,61700.0,18.6964,18.7272,18.6887,18.7272,61700.0
2006-06-21 14:15:00,24.29,24.34,24.29,24.34,28800.0,18.7195,18.758,18.7195,18.758,28800.0
2006-06-21 14:20:00,24.34,24.34,24.25,24.29,278500.0,18.758,18.758,18.6887,18.7195,278500.0
2006-06-21 14:25:00,24.28,24.29,24.22,24.22,41000.0,18.7118,18.7195,18.6655,18.6655,41000.0
2006-06-21 14:30:00,24.23,24.25,24.2,24.25,39500.0,18.6732,18.6887,18.6501,18.6887,39500.0
2006-06-21 14:35:00,24.25,24.26,24.22,24.25,10000.0,18.6887,18.6964,18.6655,18.6887,10000.0
2006-06-21 14:40:00,24.24,24.28,24.24,24.27,28700.0,18.681,18.7118,18.681,18.7041,28700.0
2006-06-21 14:45:00,24.26,24.29,24.26,24.26,8200.0,18.6964,18.7195,18.6964,18.6964,8200.0
2006-06-21 14:50:00,24.25,24.25,24.18,24.18,19200.0,18.6887,18.6887,18.6347,18.6347,19200.0
2006-06-21 14:55:00,24.19,24.23,24.15,24.22,35000.0,18.6424,18.6732,18.6116,18.6655,35000.0
2006-06-21 15:00:00,24.21,24.22,24.19,24.19,25600.0,18.6578,18.6655,18.6424,18.6424,25600.0
2006-06-21 15:05:00,24.2,24.27,24.18,24.26,17100.0,18.6501,18.7041,18.6347,18.6964,17100.0
2006-06-21 15:10:00,24.25,24.25,24.22,24.23,24800.0,18.6887,18.6887,18.6655,18.6732,24800.0
2006-06-21 15:15:00,24.23,24.25,24.23,24.23,11900.0,18.6732,18.6887,18.6732,18.6732,11900.0
2006-06-21 15:20:00,24.23,24.28,24.23,24.25,13500.0,18.6732,18.7118,18.6732,18.6887,13500.0
2006-06-21 15:25:00,24.25,24.27,24.22,24.23,62400.0,18.6887,18.7041,18.6655,18.6732,62400.0
2006-06-21 15:30:00,24.22,24.24,24.14,24.22,34300.0,18.6655,18.681,18.6039,18.6655,34300.0
2006-06-21 15:35:00,24.22,24.22,24.13,24.15,34100.0,18.6655,18.6655,18.5962,18.6116,34100.0
2006-06-21 15:40:00,24.15,24.17,24.14,24.15,36800.0,18.6116,18.627,18.6039,18.6116,36800.0
2006-06-21 15:45:00,24.14,24.17,24.11,24.17,40400.0,18.6039,18.627,18.5808,18.627,40400.0
2006-06-21 15:50:00,24.18,24.22,24.18,24.2,67800.0,18.6347,18.6655,18.6347,18.6501,67800.0
2006-06-21 15:55:00,24.2,24.21,24.14,24.14,109000.0,18.6501,18.6578,18.6039,18.6039,109000.0
2006-06-22 09:30:00,24.11,24.12,23.85,23.9,71300.0,18.5808,18.5885,18.3804,18.4189,71300.0
2006-06-22 09:35:00,23.9,23.9,23.83,23.87,67200.0,18.4189,18.4189,18.365,18.3958,67200.0
2006-06-22 09:40:00,23.88,23.94,23.87,23.9,57800.0,18.4035,18.4498,18.3958,18.4189,57800.0
2006-06-22 09:45:00,23.9,23.95,23.85,23.91,70400.0,18.4189,18.4575,18.3804,18.4266,70400.0
2006-06-22 09:50:00,23.9,23.99,23.87,23.98,50600.0,18.4189,18.4883,18.3958,18.4806,50600.0
2006-06-22 09:55:00,23.98,23.98,23.91,23.97,41700.0,18.4806,18.4806,18.4266,18.4729,41700.0
2006-06-22 10:00:00,23.98,23.98,23.92,23.94,36300.0,18.4806,18.4806,18.4343,18.4498,36300.0
2006-06-22 10:05:00,23.94,24.0,23.9,24.0,44000.0,18.4498,18.496,18.4189,18.496,44000.0
2006-06-22 10:10:00,24.0,24.06,23.98,23.98,174600.0,18.496,18.5422,18.4806,18.4806,174600.0
2006-06-22 10:15:00,23.98,24.0,23.93,23.98,20500.0,18.4806,18.496,18.442,18.4806,20500.0
2006-06-22 10:20:00,23.99,24.01,23.97,23.97,20600.0,18.4883,18.5037,18.4729,18.4729,20600.0
2006-06-22 10:25:00,23.96,23.97,23.92,23.93,11100.0,18.4652,18.4729,18.4343,18.442,11100.0
2006-06-22 10:30:00,23.93,23.94,23.9,23.93,41500.0,18.442,18.4498,18.4189,18.442,41500.0
2006-06-22 10:35:00,23.94,23.97,23.91,23.97,27300.0,18.4498,18.4729,18.4266,18.4729,27300.0
2006-06-22 10:40:00,23.96,24.01,23.96,23.97,16900.0,18.4652,18.5037,18.4652,18.4729,16900.0
2006-06-22 10:45:00,23.97,24.01,23.97,23.98,17600.0,18.4729,18.5037,18.4729,18.4806,17600.0
2006-06-22 10:50:00,23.99,24.02,23.98,24.01,7600.0,18.4883,18.5114,18.4806,18.5037,7600.0
2006-06-22 10:55:00,24.0,24.02,23.97,23.97,20100.0,18.496,18.5114,18.4729,18.4729,20100.0
2006-06-22 11:00:00,23.97,23.98,23.95,23.96,6200.0,18.4729,18.4806,18.4575,18.4652,6200.0
2006-06-22 11:05:00,23.97,23.99,23.95,23.99,15800.0,18.4729,18.4883,18.4575,18.4883,15800.0
2006-06-22 11:10:00,23.99,23.99,23.94,23.95,17800.0,18.4883,18.4883,18.4498,18.4575,17800.0
2006-06-22 11:15:00,23.95,23.95,23.94,23.95,5500.0,18.4575,18.4575,18.4498,18.4575,5500.0
2006-06-22 11:20:00,23.95,24.0,23.95,24.0,22700.0,18.4575,18.496,18.4575,18.496,22700.0
2006-06-22 11:25:00,24.0,24.06,24.0,24.03,29500.0,18.496,18.5422,18.496,18.5191,29500.0
2006-06-22 11:30:00,24.04,24.07,24.04,24.05,29900.0,18.5268,18.5499,18.5268,18.5345,29900.0
2006-06-22 11:35:00,24.06,24.07,24.03,24.07,13100.0,18.5422,18.5499,18.5191,18.5499,13100.0
2006-06-22 11:40:00,24.05,24.07,24.02,24.03,14500.0,18.5345,18.5499,18.5114,18.5191,14500.0
2006-06-22 11:45:00,24.03,24.04,24.0,24.0,11900.0,18.5191,18.5268,18.496,18.496,11900.0
2006-06-22 11:50:00,23.99,24.0,23.97,23.97,8600.0,18.4883,18.496,18.4729,18.4729,8600.0
2006-06-22 11:55:00,23.97,23.98,23.92,23.93,19600.0,18.4729,18.4806,18.4343,18.442,19600.0
2006-06-22 12:00:00,23.94,23.95,23.93,23.94,12900.0,18.4498,18.4575,18.442,18.4498,12900.0
2006-06-22 12:05:00,23.94,23.96,23.92,23.93,13800.0,18.4498,18.4652,18.4343,18.442,13800.0
2006-06-22 12:10:00,23.94,23.97,23.94,23.96,4200.0,18.4498,18.4729,18.4498,18.4652,4200.0
2006-06-22 12:15:00,23.95,23.96,23.94,23.96,6800.0,18.4575,18.4652,18.4498,18.4652,6800.0
2006-06-22 12:20:00,23.95,23.95,23.91,23.92,39300.0,18.4575,18.4575,18.4266,18.4343,39300.0
2006-06-22 12:25:00,23.92,23.92,23.88,23.89,11600.0,18.4343,18.4343,18.4035,18.4112,11600.0
2006-06-22 12:30:00,23.89,23.9,23.83,23.83,35300.0,18.4112,18.4189,18.365,18.365,35300.0
2006-06-22 12:35:00,23.84,23.87,23.82,23.84,27600.0,18.3727,18.3958,18.3573,18.3727,27600.0
2006-06-22 12:40:00,23.84,23.84,23.73,23.73,18900.0,18.3727,18.3727,18.2879,18.2879,18900.0
2006-06-22 12:45:00,23.73,23.75,23.68,23.69,302000.0,18.2879,18.3033,18.2494,18.2571,302000.0
2006-06-22 12:50:00,23.68,23.72,23.68,23.72,45800.0,18.2494,18.2802,18.2494,18.2802,45800.0
2006-06-22 12:55:00,23.7,23.81,23.69,23.79,37600.0,18.2648,18.3496,18.2571,18.3342,37600.0
2006-06-22 13:00:00,23.79,23.8,23.7,23.72,44900.0,18.3342,18.3419,18.2648,18.2802,44900.0
2006-06-22 13:05:00,23.71,23.74,23.68,23.72,39800.0,18.2725,18.2956,18.2494,18.2802,39800.0
2006-06-22 13:10:00,23.72,23.77,23.72,23.72,52100.0,18.2802,18.3187,18.2802,18.2802,52100.0
2006-06-22 13:15:00,23.72,23.73,23.69,23.7,29600.0,18.2802,18.2879,18.2571,18.2648,29600.0
2006-06-22 13:20:00,23.69,23.69,23.65,23.66,23500.0,18.2571,18.2571,18.2263,18.234,23500.0
2006-06-22 13:25:00,23.67,23.71,23.67,23.68,24000.0,18.2417,18.2725,18.2417,18.2494,24000.0
2006-06-22 13:30:00,23.69,23.69,23.64,23.66,17900.0,18.2571,18.2571,18.2186,18.234,17900.0
2006-06-22 13:35:00,23.66,23.67,23.6,23.6,33300.0,18.234,18.2417,18.1877,18.1877,33300.0
2006-06-22 13:40:00,23.6,23.63,23.53,23.57,63200.0,18.1877,18.2108,18.1338,18.1646,63200.0
2006-06-22 13:45:00,23.57,23.6,23.55,23.57,98100.0,18.1646,18.1877,18.1492,18.1646,98100.0
2006-06-22 13:50:00,23.57,23.57,23.54,23.57,18200.0,18.1646,18.1646,18.1415,18.1646,18200.0
2006-06-22 13:55:00,23.57,23.62,23.57,23.6,31600.0,18.1646,18.2031,18.1646,18.1877,31600.0
2006-06-22 14:00:00,23.61,23.64,23.52,23.54,66300.0,18.1954,18.2186,18.1261,18.1415,66300.0
2006-06-22 14:05:00,23.56,23.6,23.53,23.54,40800.0,18.1569,18.1877,18.1338,18.1415,40800.0
2006-06-22 14:10:00,23.54,23.57,23.53,23.57,18100.0,18.1415,18.1646,18.1338,18.1646,18100.0
2006-06-22 14:15:00,23.56,23.57,23.53,23.54,33000.0,18.1569,18.1646,18.1338,18.1415,33000.0
2006-06-22 14:20:00,23.55,23.57,23.54,23.55,21300.0,18.1492,18.1646,18.1415,18.1492,21300.0
2006-06-22 14:25:00,23.55,23.61,23.55,23.59,25300.0,18.1492,18.1954,18.1492,18.18,25300.0
2006-06-22 14:30:00,23.59,23.6,23.57,23.58,22600.0,18.18,18.1877,18.1646,18.1723,22600.0
2006-06-22 14:35:00,23.58,23.65,23.58,23.63,17900.0,18.1723,18.2263,18.1723,18.2108,17900.0
2006-06-22 14:40:00,23.62,23.64,23.56,23.57,16100.0,18.2031,18.2186,18.1569,18.1646,16100.0
2006-06-22 14:45:00,23.55,23.59,23.54,23.57,48500.0,18.1492,18.18,18.1415,18.1646,48500.0
2006-06-22 14:50:00,23.55,23.6,23.55,23.6,34400.0,18.1492,18.1877,18.1492,18.1877,34400.0
2006-06-22 14:55:00,23.59,23.6,23.57,23.57,49700.0,18.18,18.1877,18.1646,18.1646,49700.0
2006-06-22 15:00:00,23.58,23.6,23.56,23.57,44900.0,18.1723,18.1877,18.1569,18.1646,44900.0
2006-06-22 15:05:00,23.58,23.59,23.57,23.57,77900.0,18.1723,18.18,18.1646,18.1646,77900.0
2006-06-22 15:10:00,23.58,23.61,23.56,23.59,61100.0,18.1723,18.1954,18.1569,18.18,61100.0
2006-06-22 15:15:00,23.59,23.62,23.57,23.57,153200.0,18.18,18.2031,18.1646,18.1646,153200.0
2006-06-22 15:20:00,23.58,23.66,23.58,23.66,50800.0,18.1723,18.234,18.1723,18.234,50800.0
2006-06-22 15:25:00,23.65,23.67,23.63,23.65,86800.0,18.2263,18.2417,18.2108,18.2263,86800.0
2006-06-22 15:30:00,23.66,23.7,23.65,23.67,99800.0,18.234,18.2648,18.2263,18.2417,99800.0
2006-06-22 15:35:00,23.67,23.7,23.66,23.7,53600.0,18.2417,18.2648,18.234,18.2648,53600.0
2006-06-22 15:40:00,23.69,23.7,23.65,23.66,45800.0,18.2571,18.2648,18.2263,18.234,45800.0
2006-06-22 15:45:00,23.66,23.67,23.65,23.67,71000.0,18.234,18.2417,18.2263,18.2417,71000.0
2006-06-22 15:50:00,23.67,23.67,23.65,23.67,85800.0,18.2417,18.2417,18.2263,18.2417,85800.0
2006-06-22 15:55:00,23.66,23.68,23.64,23.64,89400.0,18.234,18.2494,18.2186,18.2186,89400.0
2006-06-23 09:30:00,23.55,23.56,23.4,23.41,45600.0,18.1492,18.1569,18.0336,18.0413,45600.0
2006-06-23 09:35:00,23.4,23.46,23.35,23.35,77700.0,18.0336,18.0798,17.9951,17.9951,77700.0
2006-06-23 09:40:00,23.35,23.46,23.31,23.44,53700.0,17.9951,18.0798,17.9642,18.0644,53700.0
2006-06-23 09:45:00,23.43,23.45,23.35,23.42,38400.0,18.0567,18.0721,17.9951,18.049,38400.0
2006-06-23 09:50:00,23.42,23.48,23.41,23.42,30900.0,18.049,18.0952,18.0413,18.049,30900.0
2006-06-23 09:55:00,23.41,23.55,23.4,23.5,63600.0,18.0413,18.1492,18.0336,18.1107,63600.0
2006-06-23 10:00:00,23.49,23.65,23.44,23.61,34600.0,18.103,18.2263,18.0644,18.1954,34600.0
2006-06-23 10:05:00,23.63,23.64,23.58,23.58,53000.0,18.2108,18.2186,18.1723,18.1723,53000.0
2006-06-23 10:10:00,23.58,23.6,23.54,23.6,124200.0,18.1723,18.1877,18.1415,18.1877,124200.0
2006-06-23 10:15:00,23.6,23.65,23.58,23.65,41100.0,18.1877,18.2263,18.1723,18.2263,41100.0
2006-06-23 10:20:00,23.66,23.84,23.66,23.82,91600.0,18.234,18.3727,18.234,18.3573,91600.0
2006-06-23 10:25:00,23.82,23.84,23.74,23.77,32200.0,18.3573,18.3727,18.2956,18.3187,32200.0
2006-06-23 10:30:00,23.77,23.85,23.76,23.85,26300.0,18.3187,18.3804,18.311,18.3804,26300.0
2006-06-23 10:35:00,23.83,23.85,23.72,23.74,33300.0,18.365,18.3804,18.2802,18.2956,33300.0
2006-06-23 10:40:00,23.75,23.75,23.7,23.7,22100.0,18.3033,18.3033,18.2648,18.2648,22100.0
2006-06-23 10:45:00,23.72,23.75,23.71,23.74,41400.0,18.2802,18.3033,18.2725,18.2956,41400.0
2006-06-23 10:50:00,23.74,23.85,23.74,23.85,18700.0,18.2956,18.3804,18.2956,18.3804,18700.0
2006-06-23 10:55:00,23.85,23.88,23.83,23.88,38600.0,18.3804,18.4035,18.365,18.4035,38600.0
2006-06-23 11:00:00,23.87,23.92,23.87,23.92,30900.0,18.3958,18.4343,18.3958,18.4343,30900.0
2006-06-23 11:05:00,23.92,23.92,23.85,23.9,32000.0,18.4343,18.4343,18.3804,18.4189,32000.0
2006-06-23 11:10:00,23.9,23.9,23.87,23.89,27600.0,18.4189,18.4189,18.3958,18.4112,27600.0
2006-06-23 11:15:00,23.9,23.9,23.88,23.9,37400.0,18.4189,18.4189,18.4035,18.4189,37400.0
2006-06-23 11:20:00,23.9,23.92,23.89,23.92,62200.0,18.4189,18.4343,18.4112,18.4343,62200.0
2006-06-23 11:25:00,23.91,23.91,23.83,23.84,47200.0,18.4266,18.4266,18.365,18.3727,47200.0
2006-06-23 11:30:00,23.84,23.84,23.82,23.84,62300.0,18.3727,18.3727,18.3573,18.3727,62300.0
2006-06-23 11:35:00,23.83,23.85,23.77,23.79,38900.0,18.365,18.3804,18.3187,18.3342,38900.0
2006-06-23 11:40:00,23.79,23.8,23.76,23.78,19400.0,18.3342,18.3419,18.311,18.3264,19400.0
2006-06-23 11:45:00,23.76,23.79,23.71,23.71,11900.0,18.311,18.3342,18.2725,18.2725,11900.0
2006-06-23 11:50:00,23.72,23.79,23.7,23.77,21400.0,18.2802,18.3342,18.2648,18.3187,21400.0
2006-06-23 11:55:00,23.75,23.78,23.69,23.69,15200.0,18.3033,18.3264,18.2571,18.2571,15200.0
2006-06-23 12:00:00,23.71,23.71,23.65,23.68,38200.0,18.2725,18.2725,18.2263,18.2494,38200.0
2006-06-23 12:05:00,23.7,23.75,23.7,23.75,26100.0,18.2648,18.3033,18.2648,18.3033,26100.0
2006-06-23 12:10:00,23.76,23.82,23.76,23.82,20200.0,18.311,18.3573,18.311,18.3573,20200.0
2006-06-23 12:15:00,23.8,23.84,23.78,23.79,40000.0,18.3419,18.3727,18.3264,18.3342,40000.0
2006-06-23 12:20:00,23.79,23.83,23.75,23.83,34100.0,18.3342,18.365,18.3033,18.365,34100.0
2006-06-23 12:25:00,23.82,23.85,23.79,23.82,29300.0,18.3573,18.3804,18.3342,18.3573,29300.0
2006-06-23 12:30:00,23.82,23.84,23.8,23.84,27000.0,18.3573,18.3727,18.3419,18.3727,27000.0
2006-06-23 12:35:00,23.83,23.84,23.82,23.83,6400.0,18.365,18.3727,18.3573,18.365,6400.0
2006-06-23 12:40:00,23.84,23.85,23.82,23.84,30500.0,18.3727,18.3804,18.3573,18.3727,30500.0
2006-06-23 12:45:00,23.82,23.85,23.82,23.83,21100.0,18.3573,18.3804,18.3573,18.365,21100.0
2006-06-23 12:50:00,23.84,23.85,23.84,23.85,30600.0,18.3727,18.3804,18.3727,18.3804,30600.0
2006-06-23 12:55:00,23.84,23.85,23.78,23.83,24900.0,18.3727,18.3804,18.3264,18.365,24900.0
2006-06-23 13:00:00,23.83,23.85,23.82,23.85,19200.0,18.365,18.3804,18.3573,18.3804,19200.0
2006-06-23 13:05:00,23.85,23.85,23.85,23.85,20800.0,18.3804,18.3804,18.3804,18.3804,20800.0
2006-06-23 13:10:00,23.85,23.85,23.84,23.85,32400.0,18.3804,18.3804,18.3727,18.3804,32400.0
2006-06-23 13:15:00,23.85,23.85,23.83,23.83,7500.0,18.3804,18.3804,18.365,18.365,7500.0
2006-06-23 13:20:00,23.84,23.84,23.8,23.81,6200.0,18.3727,18.3727,18.3419,18.3496,6200.0
2006-06-23 13:25:00,23.81,23.83,23.81,23.83,7200.0,18.3496,18.365,18.3496,18.365,7200.0
2006-06-23 13:30:00,23.83,23.85,23.82,23.85,9300.0,18.365,18.3804,18.3573,18.3804,9300.0
2006-06-23 13:35:00,23.85,23.86,23.84,23.85,30400.0,18.3804,18.3881,18.3727,18.3804,30400.0
2006-06-23 13:40:00,23.85,23.85,23.84,23.85,15500.0,18.3804,18.3804,18.3727,18.3804,15500.0
2006-06-23 13:45:00,23.85,23.85,23.81,23.81,18300.0,18.3804,18.3804,18.3496,18.3496,18300.0
2006-06-23 13:50:00,23.82,23.84,23.82,23.83,11700.0,18.3573,18.3727,18.3573,18.365,11700.0
2006-06-23 13:55:00,23.83,23.83,23.8,23.8,14300.0,18.365,18.365,18.3419,18.3419,14300.0
2006-06-23 14:00:00,23.81,23.81,23.76,23.76,37700.0,18.3496,18.3496,18.311,18.311,37700.0
2006-06-23 14:05:00,23.77,23.77,23.74,23.74,21300.0,18.3187,18.3187,18.2956,18.2956,21300.0
2006-06-23 14:10:00,23.75,23.75,23.73,23.74,11000.0,18.3033,18.3033,18.2879,18.2956,11000.0
2006-06-23 14:15:00,23.74,23.76,23.74,23.74,20900.0,18.2956,18.311,18.2956,18.2956,20900.0
2006-06-23 14:20:00,23.75,23.75,23.74,23.75,11900.0,18.3033,18.3033,18.2956,18.3033,11900.0
2006-06-23 14:25:00,23.75,23.75,23.75,23.75,6400.0,18.3033,18.3033,18.3033,18.3033,6400.0
2006-06-23 14:30:00,23.75,23.8,23.75,23.8,39900.0,18.3033,18.3419,18.3033,18.3419,39900.0
2006-06-23 14:35:00,23.8,23.8,23.75,23.76,11100.0,18.3419,18.3419,18.3033,18.311,11100.0
2006-06-23 14:40:00,23.77,23.77,23.74,23.76,11800.0,18.3187,18.3187,18.2956,18.311,11800.0
2006-06-23 14:45:00,23.76,23.76,23.71,23.71,18900.0,18.311,18.311,18.2725,18.2725,18900.0
2006-06-23 14:50:00,23.7,23.71,23.69,23.7,12900.0,18.2648,18.2725,18.2571,18.2648,12900.0
2006-06-23 14:55:00,23.7,23.7,23.66,23.66,6300.0,18.2648,18.2648,18.234,18.234,6300.0
2006-06-23 15:00:00,23.66,23.7,23.63,23.68,271200.0,18.234,18.2648,18.2108,18.2494,271200.0
2006-06-23 15:05:00,23.68,23.7,23.67,23.7,34400.0,18.2494,18.2648,18.2417,18.2648,34400.0
2006-06-23 15:10:00,23.7,23.7,23.62,23.62,6400.0,18.2648,18.2648,18.2031,18.2031,6400.0
2006-06-23 15:15:00,23.63,23.63,23.58,23.58,28300.0,18.2108,18.2108,18.1723,18.1723,28300.0
2006-06-23 15:20:00,23.58,23.59,23.54,23.56,31500.0,18.1723,18.18,18.1415,18.1569,31500.0
2006-06-23 15:25:00,23.56,23.68,23.55,23.67,31900.0,18.1569,18.2494,18.1492,18.2417,31900.0
2006-06-23 15:30:00,23.67,23.69,23.63,23.63,24800.0,18.2417,18.2571,18.2108,18.2108,24800.0
2006-06-23 15:35:00,23.64,23.75,23.63,23.74,40700.0,18.2186,18.3033,18.2108,18.2956,40700.0
2006-06-23 15:40:00,23.75,23.75,23.7,23.71,54700.0,18.3033,18.3033,18.2648,18.2725,54700.0
2006-06-23 15:45:00,23.71,23.71,23.66,23.69,45600.0,18.2725,18.2725,18.234,18.2571,45600.0
2006-06-23 15:50:00,23.69,23.7,23.66,23.67,62300.0,18.2571,18.2648,18.234,18.2417,62300.0
2006-06-23 15:55:00,23.67,23.7,23.66,23.67,37700.0,18.2417,18.2648,18.234,18.2417,37700.0
2006-06-26 09:30:00,23.84,24.0,23.75,23.77,83900.0,18.3727,18.496,18.3033,18.3187,83900.0
2006-06-26 09:35:00,23.8,23.83,23.75,23.78,39700.0,18.3419,18.365,18.3033,18.3264,39700.0
2006-06-26 09:40:00,23.78,23.87,23.75,23.81,33400.0,18.3264,18.3958,18.3033,18.3496,33400.0
2006-06-26 09:45:00,23.82,23.91,23.8,23.86,31800.0,18.3573,18.4266,18.3419,18.3881,31800.0
2006-06-26 09:50:00,23.86,23.87,23.75,23.84,40600.0,18.3881,18.3958,18.3033,18.3727,40600.0
2006-06-26 09:55:00,23.86,23.91,23.79,23.91,36200.0,18.3881,18.4266,18.3342,18.4266,36200.0
2006-06-26 10:00:00,23.91,24.48,23.9,24.25,139700.0,18.4266,18.8659,18.4189,18.6887,139700.0
2006-06-26 10:05:00,24.24,24.27,24.2,24.25,158500.0,18.681,18.7041,18.6501,18.6887,158500.0
2006-06-26 10:10:00,24.24,24.32,24.2,24.28,79100.0,18.681,18.7426,18.6501,18.7118,79100.0
2006-06-26 10:15:00,24.3,24.39,24.3,24.34,58100.0,18.7272,18.7966,18.7272,18.758,58100.0
2006-06-26 10:20:00,24.34,24.49,24.3,24.4,87700.0,18.758,18.8736,18.7272,18.8043,87700.0
2006-06-26 10:25:00,24.43,24.65,24.39,24.65,98500.0,18.8274,18.9969,18.7966,18.9969,98500.0
2006-06-26 10:30:00,24.59,24.71,24.53,24.63,111500.0,18.9507,19.0432,18.9044,18.9815,111500.0
2006-06-26 10:35:00,24.64,24.64,24.55,24.63,44600.0,18.9892,18.9892,18.9199,18.9815,44600.0
2006-06-26 10:40:00,24.63,24.64,24.56,24.63,54200.0,18.9815,18.9892,18.9276,18.9815,54200.0
2006-06-26 10:45:00,24.63,24.64,24.55,24.55,26800.0,18.9815,18.9892,18.9199,18.9199,26800.0
2006-06-26 10:50:00,24.55,24.59,24.52,24.52,49000.0,18.9199,18.9507,18.8967,18.8967,49000.0
2006-06-26 10:55:00,24.53,24.53,24.44,24.47,38800.0,18.9044,18.9044,18.8351,18.8582,38800.0
2006-06-26 11:00:00,24.47,24.5,24.45,24.49,14600.0,18.8582,18.8813,18.8428,18.8736,14600.0
2006-06-26 11:05:00,24.49,24.5,24.45,24.46,14500.0,18.8736,18.8813,18.8428,18.8505,14500.0
2006-06-26 11:10:00,24.46,24.46,24.4,24.4,18800.0,18.8505,18.8505,18.8043,18.8043,18800.0
2006-06-26 11:15:00,24.4,24.46,24.39,24.45,20700.0,18.8043,18.8505,18.7966,18.8428,20700.0
2006-06-26 11:20:00,24.46,24.5,24.46,24.48,15500.0,18.8505,18.8813,18.8505,18.8659,15500.0
2006-06-26 11:25:00,24.49,24.51,24.48,24.48,32900.0,18.8736,18.889,18.8659,18.8659,32900.0
2006-06-26 11:30:00,24.48,24.5,24.47,24.5,11700.0,18.8659,18.8813,18.8582,18.8813,11700.0
2006-06-26 11:35:00,24.5,24.5,24.46,24.48,10900.0,18.8813,18.8813,18.8505,18.8659,10900.0
2006-06-26 11:40:00,24.47,24.52,24.47,24.52,12900.0,18.8582,18.8967,18.8582,18.8967,12900.0
2006-06-26 11:45:00,24.5,24.5,24.41,24.43,26800.0,18.8813,18.8813,18.812,18.8274,26800.0
2006-06-26 11:50:00,24.41,24.42,24.3,24.32,18900.0,18.812,18.8197,18.7272,18.7426,18900.0
2006-06-26 11:55:00,24.32,24.34,24.3,24.33,31100.0,18.7426,18.758,18.7272,18.7503,31100.0
2006-06-26 12:00:00,24.33,24.34,24.3,24.31,16200.0,18.7503,18.758,18.7272,18.7349,16200.0
2006-06-26 12:05:00,24.32,24.35,24.31,24.33,21800.0,18.7426,18.7657,18.7349,18.7503,21800.0
2006-06-26 12:10:00,24.33,24.41,24.33,24.37,38600.0,18.7503,18.812,18.7503,18.7811,38600.0
2006-06-26 12:15:00,24.37,24.38,24.3,24.31,17600.0,18.7811,18.7888,18.7272,18.7349,17600.0
2006-06-26 12:20:00,24.31,24.32,24.3,24.3,19000.0,18.7349,18.7426,18.7272,18.7272,19000.0
2006-06-26 12:25:00,24.31,24.32,24.3,24.31,11200.0,18.7349,18.7426,18.7272,18.7349,11200.0
2006-06-26 12:30:00,24.31,24.31,24.24,24.25,39600.0,18.7349,18.7349,18.681,18.6887,39600.0
2006-06-26 12:35:00,24.25,24.3,24.24,24.3,16100.0,18.6887,18.7272,18.681,18.7272,16100.0
2006-06-26 12:40:00,24.28,24.3,24.26,24.29,14800.0,18.7118,18.7272,18.6964,18.7195,14800.0
2006-06-26 12:45:00,24.29,24.31,24.28,24.31,18200.0,18.7195,18.7349,18.7118,18.7349,18200.0
2006-06-26 12:50:00,24.31,24.35,24.31,24.35,10500.0,18.7349,18.7657,18.7349,18.7657,10500.0
2006-06-26 12:55:00,24.35,24.35,24.3,24.32,22100.0,18.7657,18.7657,18.7272,18.7426,22100.0
2006-06-26 13:00:00,24.32,24.41,24.32,24.39,16900.0,18.7426,18.812,18.7426,18.7966,16900.0
2006-06-26 13:05:00,24.39,24.43,24.38,24.41,14600.0,18.7966,18.8274,18.7888,18.812,14600.0
2006-06-26 13:10:00,24.41,24.43,24.4,24.4,13200.0,18.812,18.8274,18.8043,18.8043,13200.0
2006-06-26 13:15:00,24.4,24.4,24.37,24.37,2700.0,18.8043,18.8043,18.7811,18.7811,2700.0
2006-06-26 13:20:00,24.37,24.41,24.36,24.36,18300.0,18.7811,18.812,18.7734,18.7734,18300.0
2006-06-26 13:25:00,24.37,24.37,24.31,24.32,14300.0,18.7811,18.7811,18.7349,18.7426,14300.0
2006-06-26 13:30:00,24.31,24.32,24.27,24.27,6100.0,18.7349,18.7426,18.7041,18.7041,6100.0
2006-06-26 13:35:00,24.28,24.28,24.25,24.25,21700.0,18.7118,18.7118,18.6887,18.6887,21700.0
2006-06-26 13:40:00,24.27,24.27,24.24,24.24,20200.0,18.7041,18.7041,18.681,18.681,20200.0
2006-06-26 13:45:00,24.24,24.24,24.2,24.21,7600.0,18.681,18.681,18.6501,18.6578,7600.0
2006-06-26 13:50:00,24.22,24.22,24.19,24.19,7100.0,18.6655,18.6655,18.6424,18.6424,7100.0
2006-06-26 13:55:00,24.2,24.22,24.19,24.22,16400.0,18.6501,18.6655,18.6424,18.6655,16400.0
2006-06-26 14:00:00,24.22,24.27,24.22,24.24,16400.0,18.6655,18.7041,18.6655,18.681,16400.0
2006-06-26 14:05:00,24.24,24.26,24.24,24.24,9900.0,18.681,18.6964,18.681,18.681,9900.0
2006-06-26 14:10:00,24.26,24.26,24.25,24.25,12700.0,18.6964,18.6964,18.6887,18.6887,12700.0
2006-06-26 14:15:00,24.26,24.26,24.24,24.26,5400.0,18.6964,18.6964,18.681,18.6964,5400.0
2006-06-26 14:20:00,24.26,24.27,24.22,24.22,29600.0,18.6964,18.7041,18.6655,18.6655,29600.0
2006-06-26 14:25:00,24.23,24.25,24.22,24.23,10500.0,18.6732,18.6887,18.6655,18.6732,10500.0
2006-06-26 14:30:00,24.22,24.25,24.22,24.24,6100.0,18.6655,18.6887,18.6655,18.681,6100.0
2006-06-26 14:35:00,24.25,24.26,24.24,24.25,7400.0,18.6887,18.6964,18.681,18.6887,7400.0
2006-06-26 14:40:00,24.25,24.26,24.24,24.24,6800.0,18.6887,18.6964,18.681,18.681,6800.0
2006-06-26 14:45:00,24.25,24.37,24.25,24.36,20700.0,18.6887,18.7811,18.6887,18.7734,20700.0
2006-06-26 14:50:00,24.36,24.37,24.31,24.32,9100.0,18.7734,18.7811,18.7349,18.7426,9100.0
2006-06-26 14:55:00,24.32,24.32,24.28,24.28,8500.0,18.7426,18.7426,18.7118,18.7118,8500.0
2006-06-26 15:00:00,24.28,24.28,24.25,24.26,21400.0,18.7118,18.7118,18.6887,18.6964,21400.0
2006-06-26 15:05:00,24.26,24.28,24.26,24.27,13700.0,18.6964,18.7118,18.6964,18.7041,13700.0
2006-06-26 15:10:00,24.28,24.31,24.27,24.3,30800.0,18.7118,18.7349,18.7041,18.7272,30800.0
2006-06-26 15:15:00,24.31,24.34,24.31,24.33,24200.0,18.7349,18.758,18.7349,18.7503,24200.0
2006-06-26 15:20:00,24.34,24.36,24.32,24.36,34700.0,18.758,18.7734,18.7426,18.7734,34700.0
2006-06-26 15:25:00,24.35,24.35,24.33,24.34,15600.0,18.7657,18.7657,18.7503,18.758,15600.0
2006-06-26 15:30:00,24.34,24.34,24.3,24.31,37100.0,18.758,18.758,18.7272,18.7349,37100.0
2006-06-26 15:35:00,24.32,24.38,24.32,24.38,20200.0,18.7426,18.7888,18.7426,18.7888,20200.0
2006-06-26 15:40:00,24.38,24.4,24.35,24.39,64100.0,18.7888,18.8043,18.7657,18.7966,64100.0
2006-06-26 15:45:00,24.4,24.41,24.38,24.4,30300.0,18.8043,18.812,18.7888,18.8043,30300.0
2006-06-26 15:50:00,24.4,24.43,24.4,24.41,48100.0,18.8043,18.8274,18.8043,18.812,48100.0
2006-06-26 15:55:00,24.4,24.41,24.39,24.4,54100.0,18.8043,18.812,18.7966,18.8043,54100.0
2006-06-27 09:30:00,24.65,24.65,24.33,24.35,109400.0,18.9969,18.9969,18.7503,18.7657,109400.0
2006-06-27 09:35:00,24.34,24.35,24.09,24.1,72800.0,18.758,18.7657,18.5654,18.5731,72800.0
2006-06-27 09:40:00,24.1,24.21,24.1,24.13,70300.0,18.5731,18.6578,18.5731,18.5962,70300.0
2006-06-27 09:45:00,24.14,24.14,24.03,24.05,59000.0,18.6039,18.6039,18.5191,18.5345,59000.0
2006-06-27 09:50:00,24.04,24.05,23.92,23.95,71400.0,18.5268,18.5345,18.4343,18.4575,71400.0
2006-06-27 09:55:00,23.94,24.1,23.94,24.06,66700.0,18.4498,18.5731,18.4498,18.5422,66700.0
2006-06-27 10:00:00,24.05,24.28,23.96,24.0,120900.0,18.5345,18.7118,18.4652,18.496,120900.0
2006-06-27 10:05:00,24.0,24.15,23.98,23.99,84900.0,18.496,18.6116,18.4806,18.4883,84900.0
2006-06-27 10:10:00,23.99,24.09,23.85,23.85,74400.0,18.4883,18.5654,18.3804,18.3804,74400.0
2006-06-27 10:15:00,23.85,23.88,23.8,23.8,49000.0,18.3804,18.4035,18.3419,18.3419,49000.0
2006-06-27 10:20:00,23.8,23.8,23.71,23.72,83500.0,18.3419,18.3419,18.2725,18.2802,83500.0
2006-06-27 10:25:00,23.73,23.87,23.71,23.87,63500.0,18.2879,18.3958,18.2725,18.3958,63500.0
2006-06-27 10:30:00,23.87,23.97,23.87,23.94,33000.0,18.3958,18.4729,18.3958,18.4498,33000.0
2006-06-27 10:35:00,23.95,24.13,23.95,24.13,163200.0,18.4575,18.5962,18.4575,18.5962,163200.0
2006-06-27 10:40:00,24.13,24.16,24.13,24.14,93600.0,18.5962,18.6193,18.5962,18.6039,93600.0
2006-06-27 10:45:00,24.15,24.16,24.06,24.08,95600.0,18.6116,18.6193,18.5422,18.5576,95600.0
2006-06-27 10:50:00,24.07,24.09,24.05,24.05,26200.0,18.5499,18.5654,18.5345,18.5345,26200.0
2006-06-27 10:55:00,24.06,24.06,23.97,23.99,16100.0,18.5422,18.5422,18.4729,18.4883,16100.0
2006-06-27 11:00:00,23.99,24.03,23.98,23.98,48400.0,18.4883,18.5191,18.4806,18.4806,48400.0
2006-06-27 11:05:00,23.98,23.99,23.85,23.92,54500.0,18.4806,18.4883,18.3804,18.4343,54500.0
2006-06-27 11:10:00,23.92,24.0,23.92,23.93,45900.0,18.4343,18.496,18.4343,18.442,45900.0
2006-06-27 11:15:00,23.92,23.95,23.89,23.92,35900.0,18.4343,18.4575,18.4112,18.4343,35900.0
2006-06-27 11:20:00,23.89,23.95,23.89,23.94,42300.0,18.4112,18.4575,18.4112,18.4498,42300.0
2006-06-27 11:25:00,23.93,23.97,23.9,23.97,31000.0,18.442,18.4729,18.4189,18.4729,31000.0
2006-06-27 11:30:00,23.98,24.0,23.97,23.99,129400.0,18.4806,18.496,18.4729,18.4883,129400.0
2006-06-27 11:35:00,23.98,24.0,23.91,23.92,11600.0,18.4806,18.496,18.4266,18.4343,11600.0
2006-06-27 11:40:00,23.91,23.92,23.83,23.84,17600.0,18.4266,18.4343,18.365,18.3727,17600.0
2006-06-27 11:45:00,23.82,23.83,23.8,23.8,14600.0,18.3573,18.365,18.3419,18.3419,14600.0
2006-06-27 11:50:00,23.79,23.8,23.75,23.76,21900.0,18.3342,18.3419,18.3033,18.311,21900.0
2006-06-27 11:55:00,23.75,23.76,23.71,23.72,36000.0,18.3033,18.311,18.2725,18.2802,36000.0
2006-06-27 12:00:00,23.7,23.74,23.7,23.7,53900.0,18.2648,18.2956,18.2648,18.2648,53900.0
2006-06-27 12:05:00,23.7,23.72,23.57,23.58,54400.0,18.2648,18.2802,18.1646,18.1723,54400.0
2006-06-27 12:10:00,23.58,23.67,23.57,23.66,31300.0,18.1723,18.2417,18.1646,18.234,31300.0
2006-06-27 12:15:00,23.66,23.67,23.63,23.65,53100.0,18.234,18.2417,18.2108,18.2263,53100.0
2006-06-27 12:20:00,23.66,23.66,23.63,23.64,7100.0,18.234,18.234,18.2108,18.2186,7100.0
2006-06-27 12:25:00,23.64,23.64,23.58,23.58,9000.0,18.2186,18.2186,18.1723,18.1723,9000.0
2006-06-27 12:30:00,23.59,23.59,23.54,23.56,20200.0,18.18,18.18,18.1415,18.1569,20200.0
2006-06-27 12:35:00,23.56,23.6,23.55,23.58,32600.0,18.1569,18.1877,18.1492,18.1723,32600.0
2006-06-27 12:40:00,23.58,23.63,23.58,23.63,16400.0,18.1723,18.2108,18.1723,18.2108,16400.0
2006-06-27 12:45:00,23.61,23.65,23.61,23.64,27800.0,18.1954,18.2263,18.1954,18.2186,27800.0
2006-06-27 12:50:00,23.65,23.66,23.64,23.64,12500.0,18.2263,18.234,18.2186,18.2186,12500.0
2006-06-27 12:55:00,23.65,23.65,23.64,23.65,9100.0,18.2263,18.2263,18.2186,18.2263,9100.0
2006-06-27 13:00:00,23.65,23.66,23.62,23.63,20300.0,18.2263,18.234,18.2031,18.2108,20300.0
2006-06-27 13:05:00,23.64,23.66,23.63,23.64,16400.0,18.2186,18.234,18.2108,18.2186,16400.0
2006-06-27 13:10:00,23.65,23.65,23.62,23.65,13600.0,18.2263,18.2263,18.2031,18.2263,13600.0
2006-06-27 13:15:00,23.66,23.66,23.65,23.66,6000.0,18.234,18.234,18.2263,18.234,6000.0
2006-06-27 13:20:00,23.65,23.72,23.65,23.7,62500.0,18.2263,18.2802,18.2263,18.2648,62500.0
2006-06-27 13:25:00,23.71,23.78,23.7,23.78,37800.0,18.2725,18.3264,18.2648,18.3264,37800.0
2006-06-27 13:30:00,23.78,23.84,23.78,23.82,33600.0,18.3264,18.3727,18.3264,18.3573,33600.0
2006-06-27 13:35:00,23.82,23.83,23.79,23.79,33000.0,18.3573,18.365,18.3342,18.3342,33000.0
2006-06-27 13:40:00,23.8,23.8,23.73,23.74,30600.0,18.3419,18.3419,18.2879,18.2956,30600.0
2006-06-27 13:45:00,23.74,23.75,23.72,23.75,17100.0,18.2956,18.3033,18.2802,18.3033,17100.0
2006-06-27 13:50:00,23.75,23.76,23.73,23.73,15700.0,18.3033,18.311,18.2879,18.2879,15700.0
2006-06-27 13:55:00,23.74,23.8,23.73,23.79,20400.0,18.2956,18.3419,18.2879,18.3342,20400.0
2006-06-27 14:00:00,23.79,23.83,23.78,23.81,22900.0,18.3342,18.365,18.3264,18.3496,22900.0
2006-06-27 14:05:00,23.81,23.85,23.8,23.85,26900.0,18.3496,18.3804,18.3419,18.3804,26900.0
2006-06-27 14:10:00,23.85,23.86,23.83,23.83,17300.0,18.3804,18.3881,18.365,18.365,17300.0
2006-06-27 14:15:00,23.82,23.84,23.8,23.82,8800.0,18.3573,18.3727,18.3419,18.3573,8800.0
2006-06-27 14:20:00,23.81,23.82,23.7,23.76,1063600.0,18.3496,18.3573,18.2648,18.311,1063600.0
2006-06-27 14:25:00,23.76,23.76,23.7,23.71,18900.0,18.311,18.311,18.2648,18.2725,18900.0
2006-06-27 14:30:00,23.71,23.72,23.68,23.71,63700.0,18.2725,18.2802,18.2494,18.2725,63700.0
2006-06-27 14:35:00,23.71,23.73,23.7,23.72,31400.0,18.2725,18.2879,18.2648,18.2802,31400.0
2006-06-27 14:40:00,23.71,23.72,23.7,23.71,25400.0,18.2725,18.2802,18.2648,18.2725,25400.0
2006-06-27 14:45:00,23.7,23.71,23.67,23.68,24800.0,18.2648,18.2725,18.2417,18.2494,24800.0
2006-06-27 14:50:00,23.68,23.69,23.63,23.63,53100.0,18.2494,18.2571,18.2108,18.2108,53100.0
2006-06-27 14:55:00,23.63,23.69,23.63,23.69,36300.0,18.2108,18.2571,18.2108,18.2571,36300.0
2006-06-27 15:00:00,23.69,23.69,23.65,23.67,25100.0,18.2571,18.2571,18.2263,18.2417,25100.0
2006-06-27 15:05:00,23.67,23.69,23.65,23.67,42300.0,18.2417,18.2571,18.2263,18.2417,42300.0
2006-06-27 15:10:00,23.67,23.69,23.67,23.69,21200.0,18.2417,18.2571,18.2417,18.2571,21200.0
2006-06-27 15:15:00,23.68,23.74,23.68,23.73,32700.0,18.2494,18.2956,18.2494,18.2879,32700.0
2006-06-27 15:20:00,23.73,23.74,23.7,23.74,22800.0,18.2879,18.2956,18.2648,18.2956,22800.0
2006-06-27 15:25:00,23.73,23.74,23.66,23.69,22500.0,18.2879,18.2956,18.234,18.2571,22500.0
2006-06-27 15:30:00,23.69,23.7,23.68,23.68,21600.0,18.2571,18.2648,18.2494,18.2494,21600.0
2006-06-27 15:35:00,23.69,23.69,23.63,23.64,33300.0,18.2571,18.2571,18.2108,18.2186,33300.0
2006-06-27 15:40:00,23.65,23.65,23.6,23.63,38300.0,18.2263,18.2263,18.1877,18.2108,38300.0
2006-06-27 15:45:00,23.62,23.63,23.57,23.57,40800.0,18.2031,18.2108,18.1646,18.1646,40800.0
2006-06-27 15:50:00,23.56,23.57,23.52,23.53,54200.0,18.1569,18.1646,18.1261,18.1338,54200.0
2006-06-27 15:55:00,23.52,23.53,23.45,23.46,245300.0,18.1261,18.1338,18.0721,18.0798,245300.0
2006-06-28 09:30:00,23.45,23.67,23.45,23.58,91500.0,18.0721,18.2417,18.0721,18.1723,91500.0
2006-06-28 09:35:00,23.57,23.57,23.32,23.35,49900.0,18.1646,18.1646,17.9719,17.9951,49900.0
2006-06-28 09:40:00,23.36,23.37,23.21,23.24,189200.0,18.0028,18.0105,17.8872,17.9103,189200.0
2006-06-28 09:45:00,23.25,23.29,23.15,23.23,61700.0,17.918,17.9488,17.8409,17.9026,61700.0
2006-06-28 09:50:00,23.23,23.28,23.21,23.27,61600.0,17.9026,17.9411,17.8872,17.9334,61600.0
2006-06-28 09:55:00,23.26,23.31,23.24,23.3,32200.0,17.9257,17.9642,17.9103,17.9565,32200.0
2006-06-28 10:00:00,23.3,23.4,23.28,23.28,59200.0,17.9565,18.0336,17.9411,17.9411,59200.0
2006-06-28 10:05:00,23.28,23.32,23.26,23.3,182300.0,17.9411,17.9719,17.9257,17.9565,182300.0
2006-06-28 10:10:00,23.3,23.3,23.26,23.3,51200.0,17.9565,17.9565,17.9257,17.9565,51200.0
2006-06-28 10:15:00,23.31,23.36,23.3,23.33,53500.0,17.9642,18.0028,17.9565,17.9796,53500.0
2006-06-28 10:20:00,23.36,23.36,23.31,23.32,33500.0,18.0028,18.0028,17.9642,17.9719,33500.0
2006-06-28 10:25:00,23.32,23.33,23.28,23.3,35200.0,17.9719,17.9796,17.9411,17.9565,35200.0
2006-06-28 10:30:00,23.3,23.35,23.28,23.32,52900.0,17.9565,17.9951,17.9411,17.9719,52900.0
2006-06-28 10:35:00,23.33,23.36,23.29,23.31,72900.0,17.9796,18.0028,17.9488,17.9642,72900.0
2006-06-28 10:40:00,23.33,23.33,23.25,23.28,59200.0,17.9796,17.9796,17.918,17.9411,59200.0
2006-06-28 10:45:00,23.28,23.28,23.23,23.26,36600.0,17.9411,17.9411,17.9026,17.9257,36600.0
2006-06-28 10:50:00,23.26,23.26,23.23,23.24,35500.0,17.9257,17.9257,17.9026,17.9103,35500.0
2006-06-28 10:55:00,23.24,23.29,23.24,23.29,54200.0,17.9103,17.9488,17.9103,17.9488,54200.0
2006-06-28 11:00:00,23.29,23.32,23.28,23.29,29700.0,17.9488,17.9719,17.9411,17.9488,29700.0
2006-06-28 11:05:00,23.28,23.31,23.27,23.29,27100.0,17.9411,17.9642,17.9334,17.9488,27100.0
2006-06-28 11:10:00,23.28,23.3,23.28,23.3,21200.0,17.9411,17.9565,17.9411,17.9565,21200.0
2006-06-28 11:15:00,23.29,23.3,23.27,23.28,18900.0,17.9488,17.9565,17.9334,17.9411,18900.0
2006-06-28 11:20:00,23.29,23.3,23.27,23.28,49500.0,17.9488,17.9565,17.9334,17.9411,49500.0
2006-06-28 11:25:00,23.29,23.29,23.22,23.25,43800.0,17.9488,17.9488,17.8949,17.918,43800.0
2006-06-28 11:30:00,23.24,23.25,23.22,23.24,44000.0,17.9103,17.918,17.8949,17.9103,44000.0
2006-06-28 11:35:00,23.24,23.27,23.24,23.26,20200.0,17.9103,17.9334,17.9103,17.9257,20200.0
2006-06-28 11:40:00,23.25,23.29,23.24,23.27,22400.0,17.918,17.9488,17.9103,17.9334,22400.0
2006-06-28 11:45:00,23.26,23.26,23.24,23.24,20600.0,17.9257,17.9257,17.9103,17.9103,20600.0
2006-06-28 11:50:00,23.25,23.25,23.22,23.23,27000.0,17.918,17.918,17.8949,17.9026,27000.0
2006-06-28 11:55:00,23.23,23.23,23.21,23.21,44400.0,17.9026,17.9026,17.8872,17.8872,44400.0
2006-06-28 12:00:00,23.22,23.23,23.18,23.23,42100.0,17.8949,17.9026,17.864,17.9026,42100.0
2006-06-28 12:05:00,23.23,23.29,23.22,23.28,23800.0,17.9026,17.9488,17.8949,17.9411,23800.0
2006-06-28 12:10:00,23.28,23.3,23.24,23.3,11700.0,17.9411,17.9565,17.9103,17.9565,11700.0
2006-06-28 12:15:00,23.3,23.33,23.29,23.33,19100.0,17.9565,17.9796,17.9488,17.9796,19100.0
2006-06-28 12:20:00,23.34,23.34,23.28,23.32,25800.0,17.9874,17.9874,17.9411,17.9719,25800.0
2006-06-28 12:25:00,23.31,23.36,23.31,23.34,14900.0,17.9642,18.0028,17.9642,17.9874,14900.0
2006-06-28 12:30:00,23.33,23.35,23.32,23.32,7600.0,17.9796,17.9951,17.9719,17.9719,7600.0
2006-06-28 12:35:00,23.33,23.33,23.28,23.28,10000.0,17.9796,17.9796,17.9411,17.9411,10000.0
2006-06-28 12:40:00,23.28,23.29,23.25,23.25,13500.0,17.9411,17.9488,17.918,17.918,13500.0
2006-06-28 12:45:00,23.25,23.3,23.25,23.27,13600.0,17.918,17.9565,17.918,17.9334,13600.0
2006-06-28 12:50:00,23.28,23.29,23.26,23.28,13500.0,17.9411,17.9488,17.9257,17.9411,13500.0
2006-06-28 12:55:00,23.28,23.29,23.26,23.28,8900.0,17.9411,17.9488,17.9257,17.9411,8900.0
2006-06-28 13:00:00,23.28,23.29,23.27,23.28,3100.0,17.9411,17.9488,17.9334,17.9411,3100.0
2006-06-28 13:05:00,23.27,23.29,23.26,23.27,14400.0,17.9334,17.9488,17.9257,17.9334,14400.0
2006-06-28 13:10:00,23.26,23.27,23.25,23.25,9400.0,17.9257,17.9334,17.918,17.918,9400.0
2006-06-28 13:15:00,23.24,23.29,23.24,23.29,26300.0,17.9103,17.9488,17.9103,17.9488,26300.0
2006-06-28 13:20:00,23.29,23.29,23.27,23.27,10400.0,17.9488,17.9488,17.9334,17.9334,10400.0
2006-06-28 13:25:00,23.27,23.29,23.25,23.27,19700.0,17.9334,17.9488,17.918,17.9334,19700.0
2006-06-28 13:30:00,23.27,23.28,23.24,23.25,14200.0,17.9334,17.9411,17.9103,17.918,14200.0
2006-06-28 13:35:00,23.25,23.26,23.22,23.25,14600.0,17.918,17.9257,17.8949,17.918,14600.0
2006-06-28 13:40:00,23.25,23.29,23.24,23.29,25500.0,17.918,17.9488,17.9103,17.9488,25500.0
2006-06-28 13:45:00,23.28,23.31,23.28,23.31,23900.0,17.9411,17.9642,17.9411,17.9642,23900.0
2006-06-28 13:50:00,23.31,23.36,23.3,23.36,20500.0,17.9642,18.0028,17.9565,18.0028,20500.0
2006-06-28 13:55:00,23.36,23.41,23.35,23.4,24400.0,18.0028,18.0413,17.9951,18.0336,24400.0
2006-06-28 14:00:00,23.41,23.45,23.39,23.44,39200.0,18.0413,18.0721,18.0259,18.0644,39200.0
2006-06-28 14:05:00,23.44,23.45,23.41,23.41,9100.0,18.0644,18.0721,18.0413,18.0413,9100.0
2006-06-28 14:10:00,23.41,23.43,23.41,23.43,13900.0,18.0413,18.0567,18.0413,18.0567,13900.0
2006-06-28 14:15:00,23.42,23.46,23.41,23.46,35300.0,18.049,18.0798,18.0413,18.0798,35300.0
2006-06-28 14:20:00,23.46,23.51,23.46,23.51,39000.0,18.0798,18.1184,18.0798,18.1184,39000.0
2006-06-28 14:25:00,23.51,23.55,23.5,23.55,24600.0,18.1184,18.1492,18.1107,18.1492,24600.0
2006-06-28 14:30:00,23.53,23.6,23.53,23.57,44500.0,18.1338,18.1877,18.1338,18.1646,44500.0
2006-06-28 14:35:00,23.58,23.58,23.54,23.54,17000.0,18.1723,18.1723,18.1415,18.1415,17000.0
2006-06-28 14:40:00,23.54,23.58,23.52,23.57,25900.0,18.1415,18.1723,18.1261,18.1646,25900.0
2006-06-28 14:45:00,23.57,23.59,23.51,23.53,25900.0,18.1646,18.18,18.1184,18.1338,25900.0
2006-06-28 14:50:00,23.52,23.55,23.49,23.49,33900.0,18.1261,18.1492,18.103,18.103,33900.0
2006-06-28 14:55:00,23.49,23.5,23.46,23.46,47300.0,18.103,18.1107,18.0798,18.0798,47300.0
2006-06-28 15:00:00,23.47,23.54,23.45,23.51,74200.0,18.0875,18.1415,18.0721,18.1184,74200.0
2006-06-28 15:05:00,23.51,23.56,23.5,23.5,32500.0,18.1184,18.1569,18.1107,18.1107,32500.0
2006-06-28 15:10:00,23.5,23.54,23.48,23.54,42100.0,18.1107,18.1415,18.0952,18.1415,42100.0
2006-06-28 15:15:00,23.53,23.53,23.41,23.42,42900.0,18.1338,18.1338,18.0413,18.049,42900.0
2006-06-28 15:20:00,23.42,23.44,23.39,23.42,25900.0,18.049,18.0644,18.0259,18.049,25900.0
2006-06-28 15:25:00,23.41,23.45,23.41,23.45,61500.0,18.0413,18.0721,18.0413,18.0721,61500.0
2006-06-28 15:30:00,23.45,23.5,23.43,23.47,30700.0,18.0721,18.1107,18.0567,18.0875,30700.0
2006-06-28 15:35:00,23.47,23.48,23.44,23.45,19000.0,18.0875,18.0952,18.0644,18.0721,19000.0
2006-06-28 15:40:00,23.45,23.46,23.42,23.42,27600.0,18.0721,18.0798,18.049,18.049,27600.0
2006-06-28 15:45:00,23.43,23.44,23.38,23.41,61900.0,18.0567,18.0644,18.0182,18.0413,61900.0
2006-06-28 15:50:00,23.4,23.43,23.4,23.43,32400.0,18.0336,18.0567,18.0336,18.0567,32400.0
2006-06-28 15:55:00,23.44,23.51,23.43,23.5,56700.0,18.0644,18.1184,18.0567,18.1107,56700.0
2006-06-29 09:30:00,23.63,23.66,23.59,23.65,61800.0,18.2108,18.234,18.18,18.2263,61800.0
2006-06-29 09:35:00,23.66,23.66,23.47,23.47,46800.0,18.234,18.234,18.0875,18.0875,46800.0
2006-06-29 09:40:00,23.46,23.64,23.4,23.62,62900.0,18.0798,18.2186,18.0336,18.2031,62900.0
2006-06-29 09:45:00,23.6,23.63,23.48,23.5,80900.0,18.1877,18.2108,18.0952,18.1107,80900.0
2006-06-29 09:50:00,23.5,23.57,23.41,23.56,82900.0,18.1107,18.1646,18.0413,18.1569,82900.0
2006-06-29 09:55:00,23.56,23.61,23.49,23.57,124500.0,18.1569,18.1954,18.103,18.1646,124500.0
2006-06-29 10:00:00,23.54,23.58,23.54,23.54,37500.0,18.1415,18.1723,18.1415,18.1415,37500.0
2006-06-29 10:05:00,23.53,23.54,23.51,23.51,85800.0,18.1338,18.1415,18.1184,18.1184,85800.0
2006-06-29 10:10:00,23.51,23.52,23.46,23.52,50200.0,18.1184,18.1261,18.0798,18.1261,50200.0
2006-06-29 10:15:00,23.52,23.52,23.46,23.47,17300.0,18.1261,18.1261,18.0798,18.0875,17300.0
2006-06-29 10:20:00,23.45,23.48,23.41,23.48,60700.0,18.0721,18.0952,18.0413,18.0952,60700.0
2006-06-29 10:25:00,23.47,23.57,23.47,23.57,28300.0,18.0875,18.1646,18.0875,18.1646,28300.0
2006-06-29 10:30:00,23.56,23.63,23.56,23.57,27300.0,18.1569,18.2108,18.1569,18.1646,27300.0
2006-06-29 10:35:00,23.57,23.66,23.56,23.66,33200.0,18.1646,18.234,18.1569,18.234,33200.0
2006-06-29 10:40:00,23.66,23.68,23.64,23.66,19600.0,18.234,18.2494,18.2186,18.234,19600.0
2006-06-29 10:45:00,23.65,23.65,23.6,23.62,26000.0,18.2263,18.2263,18.1877,18.2031,26000.0
2006-06-29 10:50:00,23.63,23.63,23.59,23.6,14300.0,18.2108,18.2108,18.18,18.1877,14300.0
2006-06-29 10:55:00,23.58,23.59,23.54,23.58,42200.0,18.1723,18.18,18.1415,18.1723,42200.0
2006-06-29 11:00:00,23.59,23.59,23.51,23.51,39800.0,18.18,18.18,18.1184,18.1184,39800.0
2006-06-29 11:05:00,23.52,23.54,23.5,23.5,29600.0,18.1261,18.1415,18.1107,18.1107,29600.0
2006-06-29 11:10:00,23.45,23.49,23.45,23.47,36100.0,18.0721,18.103,18.0721,18.0875,36100.0
2006-06-29 11:15:00,23.49,23.51,23.47,23.51,25100.0,18.103,18.1184,18.0875,18.1184,25100.0
2006-06-29 11:20:00,23.5,23.51,23.49,23.5,27500.0,18.1107,18.1184,18.103,18.1107,27500.0
2006-06-29 11:25:00,23.5,23.5,23.41,23.42,33400.0,18.1107,18.1107,18.0413,18.049,33400.0
2006-06-29 11:30:00,23.41,23.42,23.36,23.36,48800.0,18.0413,18.049,18.0028,18.0028,48800.0
2006-06-29 11:35:00,23.35,23.35,23.23,23.24,61600.0,17.9951,17.9951,17.9026,17.9103,61600.0
2006-06-29 11:40:00,23.25,23.33,23.25,23.32,37600.0,17.918,17.9796,17.918,17.9719,37600.0
2006-06-29 11:45:00,23.32,23.37,23.3,23.37,248300.0,17.9719,18.0105,17.9565,18.0105,248300.0
2006-06-29 11:50:00,23.36,23.4,23.34,23.36,24600.0,18.0028,18.0336,17.9874,18.0028,24600.0
2006-06-29 11:55:00,23.34,23.37,23.34,23.37,10700.0,17.9874,18.0105,17.9874,18.0105,10700.0
2006-06-29 12:00:00,23.37,23.39,23.35,23.37,31000.0,18.0105,18.0259,17.9951,18.0105,31000.0
2006-06-29 12:05:00,23.38,23.38,23.33,23.33,14000.0,18.0182,18.0182,17.9796,17.9796,14000.0
2006-06-29 12:10:00,23.34,23.35,23.32,23.32,8500.0,17.9874,17.9951,17.9719,17.9719,8500.0
2006-06-29 12:15:00,23.33,23.34,23.29,23.29,68900.0,17.9796,17.9874,17.9488,17.9488,68900.0
2006-06-29 12:20:00,23.28,23.28,23.16,23.2,110000.0,17.9411,17.9411,17.8486,17.8795,110000.0
2006-06-29 12:25:00,23.2,23.21,23.15,23.18,47000.0,17.8795,17.8872,17.8409,17.864,47000.0
2006-06-29 12:30:00,23.19,23.22,23.19,23.2,23100.0,17.8718,17.8949,17.8718,17.8795,23100.0
2006-06-29 12:35:00,23.19,23.2,23.16,23.17,26900.0,17.8718,17.8795,17.8486,17.8563,26900.0
2006-06-29 12:40:00,23.16,23.18,23.16,23.16,10800.0,17.8486,17.864,17.8486,17.8486,10800.0
2006-06-29 12:45:00,23.16,23.2,23.15,23.2,14600.0,17.8486,17.8795,17.8409,17.8795,14600.0
2006-06-29 12:50:00,23.19,23.21,23.18,23.2,6800.0,17.8718,17.8872,17.864,17.8795,6800.0
2006-06-29 12:55:00,23.19,23.2,23.17,23.17,11100.0,17.8718,17.8795,17.8563,17.8563,11100.0
2006-06-29 13:00:00,23.19,23.21,23.17,23.21,17500.0,17.8718,17.8872,17.8563,17.8872,17500.0
2006-06-29 13:05:00,23.21,23.27,23.2,23.27,34400.0,17.8872,17.9334,17.8795,17.9334,34400.0
2006-06-29 13:10:00,23.27,23.32,23.27,23.32,30900.0,17.9334,17.9719,17.9334,17.9719,30900.0
2006-06-29 13:15:00,23.31,23.31,23.28,23.28,20200.0,17.9642,17.9642,17.9411,17.9411,20200.0
2006-06-29 13:20:00,23.28,23.3,23.28,23.28,19300.0,17.9411,17.9565,17.9411,17.9411,19300.0
2006-06-29 13:25:00,23.29,23.29,23.26,23.26,13500.0,17.9488,17.9488,17.9257,17.9257,13500.0
2006-06-29 13:30:00,23.27,23.28,23.26,23.28,34700.0,17.9334,17.9411,17.9257,17.9411,34700.0
2006-06-29 13:35:00,23.28,23.28,23.26,23.27,9100.0,17.9411,17.9411,17.9257,17.9334,9100.0
2006-06-29 13:40:00,23.27,23.27,23.26,23.27,21900.0,17.9334,17.9334,17.9257,17.9334,21900.0
2006-06-29 13:45:00,23.27,23.28,23.26,23.28,19400.0,17.9334,17.9411,17.9257,17.9411,19400.0
2006-06-29 13:50:00,23.27,23.29,23.26,23.27,21000.0,17.9334,17.9488,17.9257,17.9334,21000.0
2006-06-29 13:55:00,23.27,23.28,23.25,23.28,11700.0,17.9334,17.9411,17.918,17.9411,11700.0
2006-06-29 14:00:00,23.28,23.32,23.26,23.28,23600.0,17.9411,17.9719,17.9257,17.9411,23600.0
2006-06-29 14:05:00,23.28,23.31,23.28,23.3,19600.0,17.9411,17.9642,17.9411,17.9565,19600.0
2006-06-29 14:10:00,23.29,23.3,23.23,23.26,27300.0,17.9488,17.9565,17.9026,17.9257,27300.0
2006-06-29 14:15:00,23.26,23.65,23.22,23.57,117600.0,17.9257,18.2263,17.8949,18.1646,117600.0
2006-06-29 14:20:00,23.68,23.84,23.53,23.71,156600.0,18.2494,18.3727,18.1338,18.2725,156600.0
2006-06-29 14:25:00,23.72,23.73,23.52,23.6,93200.0,18.2802,18.2879,18.1261,18.1877,93200.0
2006-06-29 14:30:00,23.58,23.62,23.51,23.52,93400.0,18.1723,18.2031,18.1184,18.1261,93400.0
2006-06-29 14:35:00,23.52,23.62,23.51,23.6,55200.0,18.1261,18.2031,18.1184,18.1877,55200.0
2006-06-29 14:40:00,23.61,23.75,23.58,23.75,48500.0,18.1954,18.3033,18.1723,18.3033,48500.0
2006-06-29 14:45:00,23.76,23.85,23.73,23.83,120400.0,18.311,18.3804,18.2879,18.365,120400.0
2006-06-29 14:50:00,23.82,24.02,23.8,24.02,109200.0,18.3573,18.5114,18.3419,18.5114,109200.0
2006-06-29 14:55:00,24.01,24.02,23.95,23.96,101100.0,18.5037,18.5114,18.4575,18.4652,101100.0
2006-06-29 15:00:00,23.98,23.99,23.94,23.97,92200.0,18.4806,18.4883,18.4498,18.4729,92200.0
2006-06-29 15:05:00,23.97,24.09,23.96,24.06,80100.0,18.4729,18.5654,18.4652,18.5422,80100.0
2006-06-29 15:10:00,24.07,24.14,24.06,24.11,89800.0,18.5499,18.6039,18.5422,18.5808,89800.0
2006-06-29 15:15:00,24.11,24.18,24.1,24.17,100500.0,18.5808,18.6347,18.5731,18.627,100500.0
2006-06-29 15:20:00,24.16,24.17,24.14,24.14,55900.0,18.6193,18.627,18.6039,18.6039,55900.0
2006-06-29 15:25:00,24.16,24.28,24.13,24.27,84900.0,18.6193,18.7118,18.5962,18.7041,84900.0
2006-06-29 15:30:00,24.24,24.28,24.22,24.27,88600.0,18.681,18.7118,18.6655,18.7041,88600.0
2006-06-29 15:35:00,24.26,24.27,24.21,24.26,52500.0,18.6964,18.7041,18.6578,18.6964,52500.0
2006-06-29 15:40:00,24.26,24.29,24.25,24.29,48800.0,18.6964,18.7195,18.6887,18.7195,48800.0
2006-06-29 15:45:00,24.29,24.29,24.25,24.27,33800.0,18.7195,18.7195,18.6887,18.7041,33800.0
2006-06-29 15:50:00,24.27,24.28,24.23,24.24,81700.0,18.7041,18.7118,18.6732,18.681,81700.0
2006-06-29 15:55:00,24.23,24.25,24.2,24.24,73100.0,18.6732,18.6887,18.6501,18.681,73100.0
2006-06-30 09:30:00,24.3,24.36,24.12,24.15,73200.0,18.7272,18.7734,18.5885,18.6116,73200.0
2006-06-30 09:35:00,24.16,24.26,24.15,24.2,35100.0,18.6193,18.6964,18.6116,18.6501,35100.0
2006-06-30 09:40:00,24.21,24.22,24.18,24.2,50000.0,18.6578,18.6655,18.6347,18.6501,50000.0
2006-06-30 09:45:00,24.2,24.2,24.03,24.06,43300.0,18.6501,18.6501,18.5191,18.5422,43300.0
2006-06-30 09:50:00,24.06,24.06,23.89,23.91,55300.0,18.5422,18.5422,18.4112,18.4266,55300.0
2006-06-30 09:55:00,23.9,23.97,23.88,23.9,49500.0,18.4189,18.4729,18.4035,18.4189,49500.0
2006-06-30 10:00:00,23.89,23.99,23.76,23.97,49900.0,18.4112,18.4883,18.311,18.4729,49900.0
2006-06-30 10:05:00,23.96,23.97,23.9,23.94,39300.0,18.4652,18.4729,18.4189,18.4498,39300.0
2006-06-30 10:10:00,23.93,23.93,23.85,23.85,42200.0,18.442,18.442,18.3804,18.3804,42200.0
2006-06-30 10:15:00,23.85,23.91,23.81,23.82,43900.0,18.3804,18.4266,18.3496,18.3573,43900.0
2006-06-30 10:20:00,23.81,23.85,23.78,23.81,28200.0,18.3496,18.3804,18.3264,18.3496,28200.0
2006-06-30 10:25:00,23.8,23.81,23.73,23.81,39500.0,18.3419,18.3496,18.2879,18.3496,39500.0
2006-06-30 10:30:00,23.81,23.81,23.75,23.8,23900.0,18.3496,18.3496,18.3033,18.3419,23900.0
2006-06-30 10:35:00,23.79,23.86,23.79,23.86,35500.0,18.3342,18.3881,18.3342,18.3881,35500.0
2006-06-30 10:40:00,23.86,23.88,23.85,23.85,19600.0,18.3881,18.4035,18.3804,18.3804,19600.0
2006-06-30 10:45:00,23.86,23.87,23.81,23.82,20800.0,18.3881,18.3958,18.3496,18.3573,20800.0
2006-06-30 10:50:00,23.82,23.87,23.82,23.83,29400.0,18.3573,18.3958,18.3573,18.365,29400.0
2006-06-30 10:55:00,23.84,23.95,23.83,23.95,28400.0,18.3727,18.4575,18.365,18.4575,28400.0
2006-06-30 11:00:00,23.95,24.01,23.94,24.01,21900.0,18.4575,18.5037,18.4498,18.5037,21900.0
2006-06-30 11:05:00,24.01,24.04,23.99,24.0,32800.0,18.5037,18.5268,18.4883,18.496,32800.0
2006-06-30 11:10:00,24.0,24.01,23.97,23.99,26700.0,18.496,18.5037,18.4729,18.4883,26700.0
2006-06-30 11:15:00,24.01,24.04,24.0,24.02,19100.0,18.5037,18.5268,18.496,18.5114,19100.0
2006-06-30 11:20:00,24.01,24.05,24.01,24.03,27300.0,18.5037,18.5345,18.5037,18.5191,27300.0
2006-06-30 11:25:00,24.04,24.05,24.02,24.02,21000.0,18.5268,18.5345,18.5114,18.5114,21000.0
2006-06-30 11:30:00,24.01,24.06,23.97,24.06,39000.0,18.5037,18.5422,18.4729,18.5422,39000.0
2006-06-30 11:35:00,24.06,24.08,24.03,24.06,31800.0,18.5422,18.5576,18.5191,18.5422,31800.0
2006-06-30 11:40:00,24.06,24.09,24.06,24.07,11000.0,18.5422,18.5654,18.5422,18.5499,11000.0
2006-06-30 11:45:00,24.07,24.11,24.07,24.1,17200.0,18.5499,18.5808,18.5499,18.5731,17200.0
2006-06-30 11:50:00,24.1,24.1,24.08,24.1,15400.0,18.5731,18.5731,18.5576,18.5731,15400.0
2006-06-30 11:55:00,24.1,24.16,24.1,24.16,12200.0,18.5731,18.6193,18.5731,18.6193,12200.0
2006-06-30 12:00:00,24.16,24.18,24.15,24.18,12000.0,18.6193,18.6347,18.6116,18.6347,12000.0
2006-06-30 12:05:00,24.19,24.21,24.15,24.21,36500.0,18.6424,18.6578,18.6116,18.6578,36500.0
2006-06-30 12:10:00,24.2,24.21,24.18,24.18,9900.0,18.6501,18.6578,18.6347,18.6347,9900.0
2006-06-30 12:15:00,24.18,24.18,24.13,24.14,9500.0,18.6347,18.6347,18.5962,18.6039,9500.0
2006-06-30 12:20:00,24.14,24.15,24.13,24.15,21700.0,18.6039,18.6116,18.5962,18.6116,21700.0
2006-06-30 12:25:00,24.15,24.16,24.12,24.16,9500.0,18.6116,18.6193,18.5885,18.6193,9500.0
2006-06-30 12:30:00,24.15,24.17,24.12,24.15,9400.0,18.6116,18.627,18.5885,18.6116,9400.0
2006-06-30 12:35:00,24.15,24.16,24.14,24.15,10800.0,18.6116,18.6193,18.6039,18.6116,10800.0
2006-06-30 12:40:00,24.13,24.18,24.13,24.16,22600.0,18.5962,18.6347,18.5962,18.6193,22600.0
2006-06-30 12:45:00,24.14,24.21,24.14,24.18,19500.0,18.6039,18.6578,18.6039,18.6347,19500.0
2006-06-30 12:50:00,24.18,24.18,24.13,24.15,14000.0,18.6347,18.6347,18.5962,18.6116,14000.0
2006-06-30 12:55:00,24.15,24.16,24.13,24.16,12500.0,18.6116,18.6193,18.5962,18.6193,12500.0
2006-06-30 13:00:00,24.16,24.18,24.15,24.16,16800.0,18.6193,18.6347,18.6116,18.6193,16800.0
2006-06-30 13:05:00,24.17,24.17,24.15,24.16,5900.0,18.627,18.627,18.6116,18.6193,5900.0
2006-06-30 13:10:00,24.15,24.15,24.1,24.1,5000.0,18.6116,18.6116,18.5731,18.5731,5000.0
2006-06-30 13:15:00,24.1,24.11,24.09,24.09,9000.0,18.5731,18.5808,18.5654,18.5654,9000.0
2006-06-30 13:20:00,24.09,24.11,24.07,24.09,18900.0,18.5654,18.5808,18.5499,18.5654,18900.0
2006-06-30 13:25:00,24.08,24.09,24.07,24.09,3400.0,18.5576,18.5654,18.5499,18.5654,3400.0
2006-06-30 13:30:00,24.08,24.08,24.05,24.07,12100.0,18.5576,18.5576,18.5345,18.5499,12100.0
2006-06-30 13:35:00,24.07,24.09,24.06,24.08,17800.0,18.5499,18.5654,18.5422,18.5576,17800.0
2006-06-30 13:40:00,24.08,24.08,24.06,24.06,9800.0,18.5576,18.5576,18.5422,18.5422,9800.0
2006-06-30 13:45:00,24.06,24.08,24.05,24.08,12100.0,18.5422,18.5576,18.5345,18.5576,12100.0
2006-06-30 13:50:00,24.08,24.1,24.06,24.08,18300.0,18.5576,18.5731,18.5422,18.5576,18300.0
2006-06-30 13:55:00,24.08,24.08,24.06,24.07,7300.0,18.5576,18.5576,18.5422,18.5499,7300.0
2006-06-30 14:00:00,24.07,24.07,24.04,24.04,23900.0,18.5499,18.5499,18.5268,18.5268,23900.0
2006-06-30 14:05:00,24.04,24.06,24.03,24.05,24100.0,18.5268,18.5422,18.5191,18.5345,24100.0
2006-06-30 14:10:00,24.06,24.12,24.06,24.12,42800.0,18.5422,18.5885,18.5422,18.5885,42800.0
2006-06-30 14:15:00,24.12,24.13,24.1,24.1,13400.0,18.5885,18.5962,18.5731,18.5731,13400.0
2006-06-30 14:20:00,24.1,24.11,24.07,24.07,12400.0,18.5731,18.5808,18.5499,18.5499,12400.0
2006-06-30 14:25:00,24.06,24.07,24.05,24.06,20700.0,18.5422,18.5499,18.5345,18.5422,20700.0
2006-06-30 14:30:00,24.06,24.09,24.05,24.05,26300.0,18.5422,18.5654,18.5345,18.5345,26300.0
2006-06-30 14:35:00,24.04,24.07,24.02,24.02,23500.0,18.5268,18.5499,18.5114,18.5114,23500.0
2006-06-30 14:40:00,24.02,24.03,23.97,23.98,21000.0,18.5114,18.5191,18.4729,18.4806,21000.0
2006-06-30 14:45:00,23.98,23.99,23.97,23.99,32400.0,18.4806,18.4883,18.4729,18.4883,32400.0
2006-06-30 14:50:00,23.98,24.03,23.98,24.02,19100.0,18.4806,18.5191,18.4806,18.5114,19100.0
2006-06-30 14:55:00,24.02,24.02,23.99,24.01,19200.0,18.5114,18.5114,18.4883,18.5037,19200.0
2006-06-30 15:00:00,24.01,24.01,23.94,23.96,30400.0,18.5037,18.5037,18.4498,18.4652,30400.0
2006-06-30 15:05:00,23.96,23.98,23.95,23.96,27600.0,18.4652,18.4806,18.4575,18.4652,27600.0
2006-06-30 15:10:00,23.95,23.99,23.94,23.95,27200.0,18.4575,18.4883,18.4498,18.4575,27200.0
2006-06-30 15:15:00,23.96,23.96,23.93,23.93,12400.0,18.4652,18.4652,18.442,18.442,12400.0
2006-06-30 15:20:00,23.93,23.94,23.87,23.87,35700.0,18.442,18.4498,18.3958,18.3958,35700.0
2006-06-30 15:25:00,23.87,23.88,23.84,23.84,53700.0,18.3958,18.4035,18.3727,18.3727,53700.0
2006-06-30 15:30:00,23.84,23.85,23.8,23.8,26500.0,18.3727,18.3804,18.3419,18.3419,26500.0
2006-06-30 15:35:00,23.81,23.81,23.79,23.79,19600.0,18.3496,18.3496,18.3342,18.3342,19600.0
2006-06-30 15:40:00,23.8,23.8,23.78,23.8,44300.0,18.3419,18.3419,18.3264,18.3419,44300.0
2006-06-30 15:45:00,23.8,23.84,23.79,23.84,34000.0,18.3419,18.3727,18.3342,18.3727,34000.0
2006-06-30 15:50:00,23.85,23.85,23.81,23.82,37300.0,18.3804,18.3804,18.3496,18.3573,37300.0
2006-06-30 15:55:00,23.83,23.85,23.82,23.82,67800.0,18.365,18.3804,18.3573,18.3573,67800.0
2006-07-03 09:30:00,24.3,24.3,23.88,23.92,76800.0,18.7272,18.7272,18.4035,18.4343,76800.0
2006-07-03 09:35:00,23.91,23.93,23.86,23.93,35400.0,18.4266,18.442,18.3881,18.442,35400.0
2006-07-03 09:40:00,23.93,24.04,23.9,23.92,18300.0,18.442,18.5268,18.4189,18.4343,18300.0
2006-07-03 09:45:00,23.95,24.04,23.95,24.01,17600.0,18.4575,18.5268,18.4575,18.5037,17600.0
2006-07-03 09:50:00,23.97,24.0,23.95,24.0,12000.0,18.4729,18.496,18.4575,18.496,12000.0
2006-07-03 09:55:00,23.99,23.99,23.88,23.89,15300.0,18.4883,18.4883,18.4035,18.4112,15300.0
2006-07-03 10:00:00,23.89,23.89,23.75,23.75,15600.0,18.4112,18.4112,18.3033,18.3033,15600.0
2006-07-03 10:05:00,23.77,23.78,23.71,23.73,19300.0,18.3187,18.3264,18.2725,18.2879,19300.0
2006-07-03 10:10:00,23.73,23.75,23.71,23.74,25500.0,18.2879,18.3033,18.2725,18.2956,25500.0
2006-07-03 10:15:00,23.74,23.77,23.69,23.69,26300.0,18.2956,18.3187,18.2571,18.2571,26300.0
2006-07-03 10:20:00,23.69,23.73,23.69,23.73,27000.0,18.2571,18.2879,18.2571,18.2879,27000.0
2006-07-03 10:25:00,23.71,23.72,23.65,23.67,23400.0,18.2725,18.2802,18.2263,18.2417,23400.0
2006-07-03 10:30:00,23.67,23.68,23.65,23.65,20200.0,18.2417,18.2494,18.2263,18.2263,20200.0
2006-07-03 10:35:00,23.64,23.66,23.59,23.59,37800.0,18.2186,18.234,18.18,18.18,37800.0
2006-07-03 10:40:00,23.58,23.62,23.54,23.6,31500.0,18.1723,18.2031,18.1415,18.1877,31500.0
2006-07-03 10:45:00,23.6,23.61,23.55,23.56,35400.0,18.1877,18.1954,18.1492,18.1569,35400.0
2006-07-03 10:50:00,23.57,23.63,23.55,23.6,26300.0,18.1646,18.2108,18.1492,18.1877,26300.0
2006-07-03 10:55:00,23.63,23.66,23.59,23.62,75400.0,18.2108,18.234,18.18,18.2031,75400.0
2006-07-03 11:00:00,23.64,23.64,23.62,23.64,11400.0,18.2186,18.2186,18.2031,18.2186,11400.0
2006-07-03 11:05:00,23.64,23.64,23.63,23.63,3200.0,18.2186,18.2186,18.2108,18.2108,3200.0
2006-07-03 11:10:00,23.63,23.63,23.6,23.62,16300.0,18.2108,18.2108,18.1877,18.2031,16300.0
2006-07-03 11:15:00,23.64,23.7,23.64,23.7,19000.0,18.2186,18.2648,18.2186,18.2648,19000.0
2006-07-03 11:20:00,23.68,23.7,23.67,23.67,9900.0,18.2494,18.2648,18.2417,18.2417,9900.0
2006-07-03 11:25:00,23.68,23.7,23.64,23.64,19000.0,18.2494,18.2648,18.2186,18.2186,19000.0
2006-07-03 11:30:00,23.64,23.65,23.61,23.61,20100.0,18.2186,18.2263,18.1954,18.1954,20100.0
2006-07-03 11:35:00,23.61,23.62,23.59,23.62,18600.0,18.1954,18.2031,18.18,18.2031,18600.0
2006-07-03 11:40:00,23.61,23.61,23.58,23.59,15400.0,18.1954,18.1954,18.1723,18.18,15400.0
2006-07-03 11:45:00,23.58,23.65,23.58,23.64,19500.0,18.1723,18.2263,18.1723,18.2186,19500.0
2006-07-03 11:50:00,23.65,23.67,23.61,23.61,33900.0,18.2263,18.2417,18.1954,18.1954,33900.0
2006-07-03 11:55:00,23.61,23.62,23.59,23.62,22400.0,18.1954,18.2031,18.18,18.2031,22400.0
2006-07-03 12:00:00,23.63,23.7,23.62,23.68,25300.0,18.2108,18.2648,18.2031,18.2494,25300.0
2006-07-03 12:05:00,23.68,23.72,23.68,23.71,16100.0,18.2494,18.2802,18.2494,18.2725,16100.0
2006-07-03 12:10:00,23.71,23.71,23.64,23.64,24000.0,18.2725,18.2725,18.2186,18.2186,24000.0
2006-07-03 12:15:00,23.63,23.65,23.62,23.65,39700.0,18.2108,18.2263,18.2031,18.2263,39700.0
2006-07-03 12:20:00,23.64,23.66,23.62,23.63,26400.0,18.2186,18.234,18.2031,18.2108,26400.0
2006-07-03 12:25:00,23.64,23.65,23.63,23.65,27500.0,18.2186,18.2263,18.2108,18.2263,27500.0
2006-07-03 12:30:00,23.65,23.65,23.63,23.64,37000.0,18.2263,18.2263,18.2108,18.2186,37000.0
2006-07-03 12:35:00,23.64,23.64,23.63,23.64,48600.0,18.2186,18.2186,18.2108,18.2186,48600.0
2006-07-03 12:40:00,23.65,23.76,23.64,23.76,25100.0,18.2263,18.311,18.2186,18.311,25100.0
2006-07-03 12:45:00,23.76,23.83,23.76,23.83,32700.0,18.311,18.365,18.311,18.365,32700.0
2006-07-03 12:50:00,23.81,23.88,23.81,23.86,29200.0,18.3496,18.4035,18.3496,18.3881,29200.0
2006-07-03 12:55:00,23.86,23.87,23.82,23.83,31200.0,18.3881,18.3958,18.3573,18.365,31200.0
2006-07-03 13:00:00,23.85,23.85,23.85,23.85,9300.0,18.3804,18.3804,18.3804,18.3804,9300.0
2006-07-03 13:05:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:10:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:15:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:20:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:25:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:30:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:35:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:40:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:45:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:50:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 13:55:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:00:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:05:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:10:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:15:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:20:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:25:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:30:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:35:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:40:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:45:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:50:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 14:55:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:00:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:05:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:10:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:15:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:20:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:25:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:30:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:35:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:40:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:45:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:50:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-03 15:55:00,23.85,23.85,23.85,23.85,0.0,18.3804,18.3804,18.3804,18.3804,0.0
2006-07-05 09:30:00,23.85,23.85,23.37,23.48,113300.0,18.3804,18.3804,18.0105,18.0952,113300.0
2006-07-05 09:35:00,23.47,23.51,23.37,23.42,138800.0,18.0875,18.1184,18.0105,18.049,138800.0
2006-07-05 09:40:00,23.44,23.51,23.34,23.36,77800.0,18.0644,18.1184,17.9874,18.0028,77800.0
2006-07-05 09:45:00,23.35,23.49,23.34,23.44,42100.0,17.9951,18.103,17.9874,18.0644,42100.0
2006-07-05 09:50:00,23.44,23.47,23.36,23.37,16500.0,18.0644,18.0875,18.0028,18.0105,16500.0
2006-07-05 09:55:00,23.37,23.47,23.35,23.46,405300.0,18.0105,18.0875,17.9951,18.0798,405300.0
2006-07-05 10:00:00,23.46,23.49,23.37,23.37,27700.0,18.0798,18.103,18.0105,18.0105,27700.0
2006-07-05 10:05:00,23.37,23.37,23.3,23.31,39800.0,18.0105,18.0105,17.9565,17.9642,39800.0
2006-07-05 10:10:00,23.3,23.42,23.29,23.42,37700.0,17.9565,18.049,17.9488,18.049,37700.0
2006-07-05 10:15:00,23.43,23.43,23.39,23.41,14500.0,18.0567,18.0567,18.0259,18.0413,14500.0
2006-07-05 10:20:00,23.4,23.47,23.39,23.47,19600.0,18.0336,18.0875,18.0259,18.0875,19600.0
2006-07-05 10:25:00,23.47,23.48,23.42,23.42,17000.0,18.0875,18.0952,18.049,18.049,17000.0
2006-07-05 10:30:00,23.4,23.45,23.4,23.43,24000.0,18.0336,18.0721,18.0336,18.0567,24000.0
2006-07-05 10:35:00,23.41,23.45,23.39,23.39,16400.0,18.0413,18.0721,18.0259,18.0259,16400.0
2006-07-05 10:40:00,23.39,23.44,23.37,23.41,27200.0,18.0259,18.0644,18.0105,18.0413,27200.0
2006-07-05 10:45:00,23.42,23.44,23.41,23.42,27000.0,18.049,18.0644,18.0413,18.049,27000.0
2006-07-05 10:50:00,23.42,23.43,23.37,23.37,29300.0,18.049,18.0567,18.0105,18.0105,29300.0
2006-07-05 10:55:00,23.37,23.38,23.34,23.34,15100.0,18.0105,18.0182,17.9874,17.9874,15100.0
2006-07-05 11:00:00,23.33,23.35,23.32,23.34,15400.0,17.9796,17.9951,17.9719,17.9874,15400.0
2006-07-05 11:05:00,23.34,23.37,23.34,23.35,13900.0,17.9874,18.0105,17.9874,17.9951,13900.0
2006-07-05 11:10:00,23.35,23.36,23.32,23.33,21500.0,17.9951,18.0028,17.9719,17.9796,21500.0
2006-07-05 11:15:00,23.33,23.33,23.3,23.32,24100.0,17.9796,17.9796,17.9565,17.9719,24100.0
2006-07-05 11:20:00,23.31,23.31,23.24,23.25,30000.0,17.9642,17.9642,17.9103,17.918,30000.0
2006-07-05 11:25:00,23.25,23.29,23.23,23.24,18100.0,17.918,17.9488,17.9026,17.9103,18100.0
2006-07-05 11:30:00,23.26,23.32,23.26,23.32,25400.0,17.9257,17.9719,17.9257,17.9719,25400.0
2006-07-05 11:35:00,23.32,23.41,23.31,23.4,26000.0,17.9719,18.0413,17.9642,18.0336,26000.0
2006-07-05 11:40:00,23.39,23.4,23.37,23.4,28200.0,18.0259,18.0336,18.0105,18.0336,28200.0
2006-07-05 11:45:00,23.4,23.41,23.38,23.4,16200.0,18.0336,18.0413,18.0182,18.0336,16200.0
2006-07-05 11:50:00,23.4,23.4,23.38,23.4,8400.0,18.0336,18.0336,18.0182,18.0336,8400.0
2006-07-05 11:55:00,23.4,23.48,23.39,23.46,32500.0,18.0336,18.0952,18.0259,18.0798,32500.0
2006-07-05 12:00:00,23.45,23.47,23.45,23.45,5200.0,18.0721,18.0875,18.0721,18.0721,5200.0
2006-07-05 12:05:00,23.45,23.48,23.45,23.46,10900.0,18.0721,18.0952,18.0721,18.0798,10900.0
2006-07-05 12:10:00,23.47,23.51,23.46,23.48,16400.0,18.0875,18.1184,18.0798,18.0952,16400.0
2006-07-05 12:15:00,23.49,23.51,23.48,23.5,11600.0,18.103,18.1184,18.0952,18.1107,11600.0
2006-07-05 12:20:00,23.5,23.5,23.46,23.47,20600.0,18.1107,18.1107,18.0798,18.0875,20600.0
2006-07-05 12:25:00,23.48,23.53,23.47,23.5,122800.0,18.0952,18.1338,18.0875,18.1107,122800.0
2006-07-05 12:30:00,23.5,23.53,23.46,23.47,15300.0,18.1107,18.1338,18.0798,18.0875,15300.0
2006-07-05 12:35:00,23.47,23.49,23.46,23.47,6100.0,18.0875,18.103,18.0798,18.0875,6100.0
2006-07-05 12:40:00,23.45,23.48,23.45,23.46,9800.0,18.0721,18.0952,18.0721,18.0798,9800.0
2006-07-05 12:45:00,23.45,23.49,23.45,23.48,15900.0,18.0721,18.103,18.0721,18.0952,15900.0
2006-07-05 12:50:00,23.48,23.49,23.45,23.46,7100.0,18.0952,18.103,18.0721,18.0798,7100.0
2006-07-05 12:55:00,23.46,23.48,23.46,23.47,7500.0,18.0798,18.0952,18.0798,18.0875,7500.0
2006-07-05 13:00:00,23.47,23.53,23.47,23.53,112400.0,18.0875,18.1338,18.0875,18.1338,112400.0
2006-07-05 13:05:00,23.52,23.52,23.49,23.49,15800.0,18.1261,18.1261,18.103,18.103,15800.0
2006-07-05 13:10:00,23.5,23.51,23.49,23.51,11100.0,18.1107,18.1184,18.103,18.1184,11100.0
2006-07-05 13:15:00,23.55,23.6,23.54,23.59,24200.0,18.1492,18.1877,18.1415,18.18,24200.0
2006-07-05 13:20:00,23.59,23.61,23.53,23.53,22500.0,18.18,18.1954,18.1338,18.1338,22500.0
2006-07-05 13:25:00,23.54,23.55,23.53,23.54,5500.0,18.1415,18.1492,18.1338,18.1415,5500.0
2006-07-05 13:30:00,23.54,23.57,23.53,23.54,87100.0,18.1415,18.1646,18.1338,18.1415,87100.0
2006-07-05 13:35:00,23.54,23.54,23.49,23.52,11300.0,18.1415,18.1415,18.103,18.1261,11300.0
2006-07-05 13:40:00,23.5,23.5,23.43,23.45,8800.0,18.1107,18.1107,18.0567,18.0721,8800.0
2006-07-05 13:45:00,23.45,23.46,23.42,23.43,11000.0,18.0721,18.0798,18.049,18.0567,11000.0
2006-07-05 13:50:00,23.43,23.46,23.42,23.45,8800.0,18.0567,18.0798,18.049,18.0721,8800.0
2006-07-05 13:55:00,23.44,23.44,23.42,23.43,12000.0,18.0644,18.0644,18.049,18.0567,12000.0
2006-07-05 14:00:00,23.43,23.45,23.41,23.42,21200.0,18.0567,18.0721,18.0413,18.049,21200.0
2006-07-05 14:05:00,23.43,23.44,23.43,23.43,10200.0,18.0567,18.0644,18.0567,18.0567,10200.0
2006-07-05 14:10:00,23.44,23.44,23.3,23.4,1090500.0,18.0644,18.0644,17.9565,18.0336,1090500.0
2006-07-05 14:15:00,23.39,23.43,23.37,23.37,126800.0,18.0259,18.0567,18.0105,18.0105,126800.0
2006-07-05 14:20:00,23.37,23.4,23.36,23.39,31100.0,18.0105,18.0336,18.0028,18.0259,31100.0
2006-07-05 14:25:00,23.38,23.43,23.37,23.42,28000.0,18.0182,18.0567,18.0105,18.049,28000.0
2006-07-05 14:30:00,23.44,23.45,23.41,23.43,17600.0,18.0644,18.0721,18.0413,18.0567,17600.0
2006-07-05 14:35:00,23.45,23.56,23.42,23.52,46800.0,18.0721,18.1569,18.049,18.1261,46800.0
2006-07-05 14:40:00,23.53,23.58,23.3,23.56,115900.0,18.1338,18.1723,17.9565,18.1569,115900.0
2006-07-05 14:45:00,23.57,23.57,23.52,23.52,22400.0,18.1646,18.1646,18.1261,18.1261,22400.0
2006-07-05 14:50:00,23.53,23.55,23.5,23.51,14800.0,18.1338,18.1492,18.1107,18.1184,14800.0
2006-07-05 14:55:00,23.51,23.54,23.5,23.52,24500.0,18.1184,18.1415,18.1107,18.1261,24500.0
2006-07-05 15:00:00,23.52,23.53,23.48,23.48,34400.0,18.1261,18.1338,18.0952,18.0952,34400.0
2006-07-05 15:05:00,23.49,23.54,23.46,23.48,50700.0,18.103,18.1415,18.0798,18.0952,50700.0
2006-07-05 15:10:00,23.49,23.49,23.42,23.45,27400.0,18.103,18.103,18.049,18.0721,27400.0
2006-07-05 15:15:00,23.44,23.54,23.43,23.5,63100.0,18.0644,18.1415,18.0567,18.1107,63100.0
2006-07-05 15:20:00,23.48,23.53,23.47,23.53,18800.0,18.0952,18.1338,18.0875,18.1338,18800.0
2006-07-05 15:25:00,23.53,23.55,23.51,23.51,25700.0,18.1338,18.1492,18.1184,18.1184,25700.0
2006-07-05 15:30:00,23.52,23.52,23.48,23.5,30200.0,18.1261,18.1261,18.0952,18.1107,30200.0
2006-07-05 15:35:00,23.49,23.53,23.46,23.52,23800.0,18.103,18.1338,18.0798,18.1261,23800.0
2006-07-05 15:40:00,23.52,23.54,23.5,23.5,21600.0,18.1261,18.1415,18.1107,18.1107,21600.0
2006-07-05 15:45:00,23.51,23.57,23.5,23.55,36000.0,18.1184,18.1646,18.1107,18.1492,36000.0
2006-07-05 15:50:00,23.56,23.58,23.5,23.54,36400.0,18.1569,18.1723,18.1107,18.1415,36400.0
2006-07-05 15:55:00,23.53,23.55,23.5,23.51,51900.0,18.1338,18.1492,18.1107,18.1184,51900.0
2006-07-06 09:30:00,23.47,23.5,23.4,23.5,63100.0,18.0875,18.1107,18.0336,18.1107,63100.0
2006-07-06 09:35:00,23.47,23.62,23.47,23.5,61800.0,18.0875,18.2031,18.0875,18.1107,61800.0
2006-07-06 09:40:00,23.52,23.63,23.5,23.59,51200.0,18.1261,18.2108,18.1107,18.18,51200.0
2006-07-06 09:45:00,23.62,23.71,23.62,23.64,71400.0,18.2031,18.2725,18.2031,18.2186,71400.0
2006-07-06 09:50:00,23.64,23.64,23.59,23.6,117600.0,18.2186,18.2186,18.18,18.1877,117600.0
2006-07-06 09:55:00,23.6,23.6,23.46,23.47,150900.0,18.1877,18.1877,18.0798,18.0875,150900.0
2006-07-06 10:00:00,23.51,23.75,23.5,23.64,184900.0,18.1184,18.3033,18.1107,18.2186,184900.0
2006-07-06 10:05:00,23.67,23.85,23.66,23.84,75600.0,18.2417,18.3804,18.234,18.3727,75600.0
2006-07-06 10:10:00,23.85,23.9,23.8,23.83,62900.0,18.3804,18.4189,18.3419,18.365,62900.0
2006-07-06 10:15:00,23.82,23.82,23.76,23.78,33500.0,18.3573,18.3573,18.311,18.3264,33500.0
2006-07-06 10:20:00,23.78,23.84,23.76,23.81,34400.0,18.3264,18.3727,18.311,18.3496,34400.0
2006-07-06 10:25:00,23.81,23.82,23.74,23.74,47500.0,18.3496,18.3573,18.2956,18.2956,47500.0
2006-07-06 10:30:00,23.75,23.82,23.74,23.82,47700.0,18.3033,18.3573,18.2956,18.3573,47700.0
2006-07-06 10:35:00,23.82,23.89,23.81,23.88,43200.0,18.3573,18.4112,18.3496,18.4035,43200.0
2006-07-06 10:40:00,23.89,23.89,23.85,23.85,36100.0,18.4112,18.4112,18.3804,18.3804,36100.0
2006-07-06 10:45:00,23.85,23.85,23.81,23.83,40500.0,18.3804,18.3804,18.3496,18.365,40500.0
2006-07-06 10:50:00,23.84,23.84,23.83,23.84,64300.0,18.3727,18.3727,18.365,18.3727,64300.0
2006-07-06 10:55:00,23.84,23.91,23.83,23.89,69700.0,18.3727,18.4266,18.365,18.4112,69700.0
2006-07-06 11:00:00,23.9,23.9,23.88,23.89,20200.0,18.4189,18.4189,18.4035,18.4112,20200.0
2006-07-06 11:05:00,23.9,23.95,23.9,23.91,32200.0,18.4189,18.4575,18.4189,18.4266,32200.0
2006-07-06 11:10:00,23.91,23.98,23.9,23.97,36400.0,18.4266,18.4806,18.4189,18.4729,36400.0
2006-07-06 11:15:00,23.98,23.99,23.96,23.99,26200.0,18.4806,18.4883,18.4652,18.4883,26200.0
2006-07-06 11:20:00,23.99,23.99,23.91,23.92,35700.0,18.4883,18.4883,18.4266,18.4343,35700.0
2006-07-06 11:25:00,23.91,23.93,23.9,23.9,17900.0,18.4266,18.442,18.4189,18.4189,17900.0
2006-07-06 11:30:00,23.91,23.91,23.89,23.89,17800.0,18.4266,18.4266,18.4112,18.4112,17800.0
2006-07-06 11:35:00,23.9,23.9,23.85,23.86,22600.0,18.4189,18.4189,18.3804,18.3881,22600.0
2006-07-06 11:40:00,23.87,23.87,23.84,23.86,16000.0,18.3958,18.3958,18.3727,18.3881,16000.0
2006-07-06 11:45:00,23.86,23.87,23.85,23.87,26300.0,18.3881,18.3958,18.3804,18.3958,26300.0
2006-07-06 11:50:00,23.87,23.87,23.82,23.83,29900.0,18.3958,18.3958,18.3573,18.365,29900.0
2006-07-06 11:55:00,23.83,23.83,23.8,23.8,18300.0,18.365,18.365,18.3419,18.3419,18300.0
2006-07-06 12:00:00,23.8,23.81,23.79,23.79,17900.0,18.3419,18.3496,18.3342,18.3342,17900.0
2006-07-06 12:05:00,23.79,23.81,23.78,23.79,19000.0,18.3342,18.3496,18.3264,18.3342,19000.0
2006-07-06 12:10:00,23.79,23.81,23.76,23.8,27100.0,18.3342,18.3496,18.311,18.3419,27100.0
2006-07-06 12:15:00,23.77,23.78,23.75,23.76,29900.0,18.3187,18.3264,18.3033,18.311,29900.0
2006-07-06 12:20:00,23.76,23.77,23.71,23.71,43300.0,18.311,18.3187,18.2725,18.2725,43300.0
2006-07-06 12:25:00,23.72,23.76,23.72,23.75,27600.0,18.2802,18.311,18.2802,18.3033,27600.0
2006-07-06 12:30:00,23.75,23.78,23.74,23.77,17000.0,18.3033,18.3264,18.2956,18.3187,17000.0
2006-07-06 12:35:00,23.78,23.8,23.78,23.79,12000.0,18.3264,18.3419,18.3264,18.3342,12000.0
2006-07-06 12:40:00,23.79,23.8,23.79,23.8,19400.0,18.3342,18.3419,18.3342,18.3419,19400.0
2006-07-06 12:45:00,23.8,23.83,23.8,23.82,42000.0,18.3419,18.365,18.3419,18.3573,42000.0
2006-07-06 12:50:00,23.82,23.82,23.81,23.82,21100.0,18.3573,18.3573,18.3496,18.3573,21100.0
2006-07-06 12:55:00,23.82,23.82,23.76,23.77,25400.0,18.3573,18.3573,18.311,18.3187,25400.0
2006-07-06 13:00:00,23.78,23.81,23.76,23.81,23300.0,18.3264,18.3496,18.311,18.3496,23300.0
2006-07-06 13:05:00,23.81,23.85,23.81,23.85,41200.0,18.3496,18.3804,18.3496,18.3804,41200.0
2006-07-06 13:10:00,23.85,23.94,23.85,23.92,26200.0,18.3804,18.4498,18.3804,18.4343,26200.0
2006-07-06 13:15:00,23.9,23.91,23.9,23.91,19500.0,18.4189,18.4266,18.4189,18.4266,19500.0
2006-07-06 13:20:00,23.91,23.95,23.9,23.95,62300.0,18.4266,18.4575,18.4189,18.4575,62300.0
2006-07-06 13:25:00,23.95,24.04,23.95,24.01,174700.0,18.4575,18.5268,18.4575,18.5037,174700.0
2006-07-06 13:30:00,24.01,24.02,23.96,23.99,74200.0,18.5037,18.5114,18.4652,18.4883,74200.0
2006-07-06 13:35:00,23.99,23.99,23.95,23.97,29600.0,18.4883,18.4883,18.4575,18.4729,29600.0
2006-07-06 13:40:00,23.98,24.02,23.98,24.01,29400.0,18.4806,18.5114,18.4806,18.5037,29400.0
2006-07-06 13:45:00,24.01,24.02,23.98,23.98,12500.0,18.5037,18.5114,18.4806,18.4806,12500.0
2006-07-06 13:50:00,23.98,23.98,23.95,23.95,8000.0,18.4806,18.4806,18.4575,18.4575,8000.0
2006-07-06 13:55:00,23.95,23.99,23.93,23.97,60900.0,18.4575,18.4883,18.442,18.4729,60900.0
2006-07-06 14:00:00,23.96,24.0,23.95,23.96,39600.0,18.4652,18.496,18.4575,18.4652,39600.0
2006-07-06 14:05:00,23.95,23.95,23.91,23.93,19800.0,18.4575,18.4575,18.4266,18.442,19800.0
2006-07-06 14:10:00,23.93,23.94,23.9,23.9,16100.0,18.442,18.4498,18.4189,18.4189,16100.0
2006-07-06 14:15:00,23.9,23.91,23.85,23.85,24100.0,18.4189,18.4266,18.3804,18.3804,24100.0
2006-07-06 14:20:00,23.85,23.98,23.85,23.86,82000.0,18.3804,18.4806,18.3804,18.3881,82000.0
2006-07-06 14:25:00,23.86,23.89,23.8,23.81,20900.0,18.3881,18.4112,18.3419,18.3496,20900.0
2006-07-06 14:30:00,23.81,23.82,23.76,23.77,23400.0,18.3496,18.3573,18.311,18.3187,23400.0
2006-07-06 14:35:00,23.78,23.81,23.75,23.8,26600.0,18.3264,18.3496,18.3033,18.3419,26600.0
2006-07-06 14:40:00,23.8,23.8,23.76,23.77,20900.0,18.3419,18.3419,18.311,18.3187,20900.0
2006-07-06 14:45:00,23.77,23.81,23.77,23.79,27900.0,18.3187,18.3496,18.3187,18.3342,27900.0
2006-07-06 14:50:00,23.79,23.84,23.77,23.84,24100.0,18.3342,18.3727,18.3187,18.3727,24100.0
2006-07-06 14:55:00,23.83,23.84,23.81,23.82,16800.0,18.365,18.3727,18.3496,18.3573,16800.0
2006-07-06 15:00:00,23.79,23.8,23.76,23.77,14900.0,18.3342,18.3419,18.311,18.3187,14900.0
2006-07-06 15:05:00,23.77,23.83,23.76,23.81,33400.0,18.3187,18.365,18.311,18.3496,33400.0
2006-07-06 15:10:00,23.81,23.82,23.76,23.8,25700.0,18.3496,18.3573,18.311,18.3419,25700.0
2006-07-06 15:15:00,23.79,23.79,23.76,23.76,17300.0,18.3342,18.3342,18.311,18.311,17300.0
2006-07-06 15:20:00,23.76,23.8,23.76,23.77,17900.0,18.311,18.3419,18.311,18.3187,17900.0
2006-07-06 15:25:00,23.77,23.78,23.74,23.74,41300.0,18.3187,18.3264,18.2956,18.2956,41300.0
2006-07-06 15:30:00,23.74,23.77,23.73,23.77,29900.0,18.2956,18.3187,18.2879,18.3187,29900.0
2006-07-06 15:35:00,23.76,23.77,23.74,23.76,17400.0,18.311,18.3187,18.2956,18.311,17400.0
2006-07-06 15:40:00,23.76,23.8,23.76,23.78,39900.0,18.311,18.3419,18.311,18.3264,39900.0
2006-07-06 15:45:00,23.78,23.8,23.75,23.76,30900.0,18.3264,18.3419,18.3033,18.311,30900.0
2006-07-06 15:50:00,23.76,23.8,23.75,23.78,51000.0,18.311,18.3419,18.3033,18.3264,51000.0
2006-07-06 15:55:00,23.78,23.83,23.78,23.81,51200.0,18.3264,18.365,18.3264,18.3496,51200.0
2006-07-07 09:30:00,23.81,23.95,23.75,23.83,89900.0,18.3496,18.4575,18.3033,18.365,89900.0
2006-07-07 09:35:00,23.85,24.27,23.84,24.23,83500.0,18.3804,18.7041,18.3727,18.6732,83500.0
2006-07-07 09:40:00,24.23,24.4,24.18,24.27,167500.0,18.6732,18.8043,18.6347,18.7041,167500.0
2006-07-07 09:45:00,24.28,24.31,24.17,24.22,96300.0,18.7118,18.7349,18.627,18.6655,96300.0
2006-07-07 09:50:00,24.2,24.34,24.2,24.25,65600.0,18.6501,18.758,18.6501,18.6887,65600.0
2006-07-07 09:55:00,24.27,24.34,24.25,24.32,40500.0,18.7041,18.758,18.6887,18.7426,40500.0
2006-07-07 10:00:00,24.34,24.35,24.26,24.31,48100.0,18.758,18.7657,18.6964,18.7349,48100.0
2006-07-07 10:05:00,24.31,24.31,24.26,24.3,193200.0,18.7349,18.7349,18.6964,18.7272,193200.0
2006-07-07 10:10:00,24.3,24.31,24.23,24.24,38800.0,18.7272,18.7349,18.6732,18.681,38800.0
2006-07-07 10:15:00,24.24,24.28,24.21,24.23,47300.0,18.681,18.7118,18.6578,18.6732,47300.0
2006-07-07 10:20:00,24.23,24.25,24.13,24.13,51000.0,18.6732,18.6887,18.5962,18.5962,51000.0
2006-07-07 10:25:00,24.16,24.23,24.13,24.21,20700.0,18.6193,18.6732,18.5962,18.6578,20700.0
2006-07-07 10:30:00,24.21,24.22,24.16,24.16,46800.0,18.6578,18.6655,18.6193,18.6193,46800.0
2006-07-07 10:35:00,24.16,24.16,23.98,24.0,86200.0,18.6193,18.6193,18.4806,18.496,86200.0
2006-07-07 10:40:00,24.0,24.0,23.95,23.97,21700.0,18.496,18.496,18.4575,18.4729,21700.0
2006-07-07 10:45:00,23.97,24.07,23.96,24.06,61300.0,18.4729,18.5499,18.4652,18.5422,61300.0
2006-07-07 10:50:00,24.06,24.07,24.01,24.02,385700.0,18.5422,18.5499,18.5037,18.5114,385700.0
2006-07-07 10:55:00,24.02,24.06,23.98,24.0,60700.0,18.5114,18.5422,18.4806,18.496,60700.0
2006-07-07 11:00:00,24.0,24.03,23.98,24.03,97800.0,18.496,18.5191,18.4806,18.5191,97800.0
2006-07-07 11:05:00,24.02,24.06,24.0,24.02,49100.0,18.5114,18.5422,18.496,18.5114,49100.0
2006-07-07 11:10:00,24.01,24.05,24.01,24.02,53700.0,18.5037,18.5345,18.5037,18.5114,53700.0
2006-07-07 11:15:00,24.02,24.04,24.0,24.01,15900.0,18.5114,18.5268,18.496,18.5037,15900.0
2006-07-07 11:20:00,24.0,24.03,23.99,24.02,35300.0,18.496,18.5191,18.4883,18.5114,35300.0
2006-07-07 11:25:00,24.02,24.02,23.98,23.98,22300.0,18.5114,18.5114,18.4806,18.4806,22300.0
2006-07-07 11:30:00,23.99,24.06,23.96,24.04,74300.0,18.4883,18.5422,18.4652,18.5268,74300.0
2006-07-07 11:35:00,24.05,24.11,24.04,24.07,44500.0,18.5345,18.5808,18.5268,18.5499,44500.0
2006-07-07 11:40:00,24.07,24.1,24.07,24.07,21000.0,18.5499,18.5731,18.5499,18.5499,21000.0
2006-07-07 11:45:00,24.06,24.07,24.01,24.03,53200.0,18.5422,18.5499,18.5037,18.5191,53200.0
2006-07-07 11:50:00,24.03,24.05,24.03,24.03,27200.0,18.5191,18.5345,18.5191,18.5191,27200.0
2006-07-07 11:55:00,24.03,24.03,23.98,23.98,29700.0,18.5191,18.5191,18.4806,18.4806,29700.0
2006-07-07 12:00:00,24.0,24.02,23.99,24.0,37400.0,18.496,18.5114,18.4883,18.496,37400.0
2006-07-07 12:05:00,24.0,24.03,23.99,24.02,27300.0,18.496,18.5191,18.4883,18.5114,27300.0
2006-07-07 12:10:00,24.02,24.03,24.0,24.03,18100.0,18.5114,18.5191,18.496,18.5191,18100.0
2006-07-07 12:15:00,24.02,24.03,23.99,24.01,14600.0,18.5114,18.5191,18.4883,18.5037,14600.0
2006-07-07 12:20:00,24.02,24.07,24.01,24.07,21600.0,18.5114,18.5499,18.5037,18.5499,21600.0
2006-07-07 12:25:00,24.07,24.07,24.04,24.06,7600.0,18.5499,18.5499,18.5268,18.5422,7600.0
2006-07-07 12:30:00,24.06,24.07,24.02,24.05,14500.0,18.5422,18.5499,18.5114,18.5345,14500.0
2006-07-07 12:35:00,24.06,24.08,24.05,24.08,10100.0,18.5422,18.5576,18.5345,18.5576,10100.0
2006-07-07 12:40:00,24.08,24.08,24.05,24.06,4700.0,18.5576,18.5576,18.5345,18.5422,4700.0
2006-07-07 12:45:00,24.07,24.07,24.04,24.05,11400.0,18.5499,18.5499,18.5268,18.5345,11400.0
2006-07-07 12:50:00,24.05,24.06,24.05,24.06,13100.0,18.5345,18.5422,18.5345,18.5422,13100.0
2006-07-07 12:55:00,24.05,24.05,23.99,24.01,29500.0,18.5345,18.5345,18.4883,18.5037,29500.0
2006-07-07 13:00:00,24.01,24.02,23.96,23.97,47200.0,18.5037,18.5114,18.4652,18.4729,47200.0
2006-07-07 13:05:00,23.97,24.0,23.96,23.97,21000.0,18.4729,18.496,18.4652,18.4729,21000.0
2006-07-07 13:10:00,23.98,24.01,23.96,24.0,38100.0,18.4806,18.5037,18.4652,18.496,38100.0
2006-07-07 13:15:00,24.0,24.01,23.97,24.0,52600.0,18.496,18.5037,18.4729,18.496,52600.0
2006-07-07 13:20:00,24.0,24.01,23.99,24.0,17900.0,18.496,18.5037,18.4883,18.496,17900.0
2006-07-07 13:25:00,24.01,24.01,23.98,23.98,26400.0,18.5037,18.5037,18.4806,18.4806,26400.0
2006-07-07 13:30:00,23.98,24.02,23.96,24.01,72300.0,18.4806,18.5114,18.4652,18.5037,72300.0
2006-07-07 13:35:00,24.02,24.05,24.0,24.0,32600.0,18.5114,18.5345,18.496,18.496,32600.0
2006-07-07 13:40:00,24.01,24.04,24.01,24.03,28600.0,18.5037,18.5268,18.5037,18.5191,28600.0
2006-07-07 13:45:00,24.04,24.06,24.03,24.05,16700.0,18.5268,18.5422,18.5191,18.5345,16700.0
2006-07-07 13:50:00,24.05,24.05,24.04,24.05,18900.0,18.5345,18.5345,18.5268,18.5345,18900.0
2006-07-07 13:55:00,24.05,24.05,24.03,24.04,12700.0,18.5345,18.5345,18.5191,18.5268,12700.0
2006-07-07 14:00:00,24.04,24.06,24.03,24.04,25000.0,18.5268,18.5422,18.5191,18.5268,25000.0
2006-07-07 14:05:00,24.04,24.04,24.0,24.01,15000.0,18.5268,18.5268,18.496,18.5037,15000.0
2006-07-07 14:10:00,24.01,24.01,24.0,24.01,14800.0,18.5037,18.5037,18.496,18.5037,14800.0
2006-07-07 14:15:00,24.01,24.01,23.97,23.97,28500.0,18.5037,18.5037,18.4729,18.4729,28500.0
2006-07-07 14:20:00,23.97,23.98,23.96,23.97,16600.0,18.4729,18.4806,18.4652,18.4729,16600.0
2006-07-07 14:25:00,23.97,23.98,23.95,23.96,16400.0,18.4729,18.4806,18.4575,18.4652,16400.0
2006-07-07 14:30:00,23.96,23.97,23.92,23.92,29900.0,18.4652,18.4729,18.4343,18.4343,29900.0
2006-07-07 14:35:00,23.93,23.99,23.92,23.92,42600.0,18.442,18.4883,18.4343,18.4343,42600.0
2006-07-07 14:40:00,23.92,23.94,23.89,23.91,49200.0,18.4343,18.4498,18.4112,18.4266,49200.0
2006-07-07 14:45:00,23.91,23.92,23.88,23.92,38200.0,18.4266,18.4343,18.4035,18.4343,38200.0
2006-07-07 14:50:00,23.91,23.92,23.9,23.9,29700.0,18.4266,18.4343,18.4189,18.4189,29700.0
2006-07-07 14:55:00,23.9,23.93,23.85,23.9,88600.0,18.4189,18.442,18.3804,18.4189,88600.0
2006-07-07 15:00:00,23.89,23.9,23.85,23.87,31600.0,18.4112,18.4189,18.3804,18.3958,31600.0
2006-07-07 15:05:00,23.87,23.87,23.82,23.84,23300.0,18.3958,18.3958,18.3573,18.3727,23300.0
2006-07-07 15:10:00,23.84,23.84,23.79,23.79,49200.0,18.3727,18.3727,18.3342,18.3342,49200.0
2006-07-07 15:15:00,23.79,23.83,23.79,23.81,35900.0,18.3342,18.365,18.3342,18.3496,35900.0
2006-07-07 15:20:00,23.8,23.81,23.78,23.79,57300.0,18.3419,18.3496,18.3264,18.3342,57300.0
2006-07-07 15:25:00,23.8,23.82,23.79,23.81,33200.0,18.3419,18.3573,18.3342,18.3496,33200.0
2006-07-07 15:30:00,23.8,23.83,23.8,23.8,35400.0,18.3419,18.365,18.3419,18.3419,35400.0
2006-07-07 15:35:00,23.8,23.82,23.79,23.8,59700.0,18.3419,18.3573,18.3342,18.3419,59700.0
2006-07-07 15:40:00,23.81,23.83,23.8,23.82,43200.0,18.3496,18.365,18.3419,18.3573,43200.0
2006-07-07 15:45:00,23.82,23.86,23.82,23.86,77700.0,18.3573,18.3881,18.3573,18.3881,77700.0
2006-07-07 15:50:00,23.86,23.86,23.82,23.83,97200.0,18.3881,18.3881,18.3573,18.365,97200.0
2006-07-07 15:55:00,23.83,23.88,23.83,23.88,65400.0,18.365,18.4035,18.365,18.4035,65400.0
2006-07-10 09:30:00,23.94,23.95,23.8,23.8,32800.0,18.4498,18.4575,18.3419,18.3419,32800.0
2006-07-10 09:35:00,23.8,24.07,23.8,23.94,47400.0,18.3419,18.5499,18.3419,18.4498,47400.0
2006-07-10 09:40:00,23.95,24.1,23.92,23.92,28500.0,18.4575,18.5731,18.4343,18.4343,28500.0
2006-07-10 09:45:00,23.92,23.94,23.91,23.92,33800.0,18.4343,18.4498,18.4266,18.4343,33800.0
2006-07-10 09:50:00,23.93,23.94,23.81,23.82,38000.0,18.442,18.4498,18.3496,18.3573,38000.0
2006-07-10 09:55:00,23.82,23.87,23.79,23.84,36700.0,18.3573,18.3958,18.3342,18.3727,36700.0
2006-07-10 10:00:00,23.84,23.91,23.82,23.83,33900.0,18.3727,18.4266,18.3573,18.365,33900.0
2006-07-10 10:05:00,23.82,23.87,23.82,23.83,30700.0,18.3573,18.3958,18.3573,18.365,30700.0
2006-07-10 10:10:00,23.81,23.86,23.79,23.8,33600.0,18.3496,18.3881,18.3342,18.3419,33600.0
2006-07-10 10:15:00,23.8,23.8,23.72,23.73,28100.0,18.3419,18.3419,18.2802,18.2879,28100.0
2006-07-10 10:20:00,23.73,23.73,23.69,23.7,30500.0,18.2879,18.2879,18.2571,18.2648,30500.0
2006-07-10 10:25:00,23.7,23.72,23.65,23.69,24400.0,18.2648,18.2802,18.2263,18.2571,24400.0
2006-07-10 10:30:00,23.71,23.73,23.67,23.69,10800.0,18.2725,18.2879,18.2417,18.2571,10800.0
2006-07-10 10:35:00,23.69,23.78,23.66,23.77,27500.0,18.2571,18.3264,18.234,18.3187,27500.0
2006-07-10 10:40:00,23.78,23.91,23.78,23.89,36100.0,18.3264,18.4266,18.3264,18.4112,36100.0
2006-07-10 10:45:00,23.89,23.97,23.88,23.96,29900.0,18.4112,18.4729,18.4035,18.4652,29900.0
2006-07-10 10:50:00,23.97,24.02,23.96,23.99,22300.0,18.4729,18.5114,18.4652,18.4883,22300.0
2006-07-10 10:55:00,23.99,24.0,23.94,23.96,23700.0,18.4883,18.496,18.4498,18.4652,23700.0
2006-07-10 11:00:00,23.95,23.97,23.91,23.92,12500.0,18.4575,18.4729,18.4266,18.4343,12500.0
2006-07-10 11:05:00,23.92,23.92,23.86,23.86,17300.0,18.4343,18.4343,18.3881,18.3881,17300.0
2006-07-10 11:10:00,23.85,23.86,23.82,23.83,12000.0,18.3804,18.3881,18.3573,18.365,12000.0
2006-07-10 11:15:00,23.82,23.83,23.79,23.8,15600.0,18.3573,18.365,18.3342,18.3419,15600.0
2006-07-10 11:20:00,23.78,23.81,23.78,23.78,24500.0,18.3264,18.3496,18.3264,18.3264,24500.0
2006-07-10 11:25:00,23.78,23.78,23.71,23.72,36900.0,18.3264,18.3264,18.2725,18.2802,36900.0
2006-07-10 11:30:00,23.72,23.77,23.72,23.76,18100.0,18.2802,18.3187,18.2802,18.311,18100.0
2006-07-10 11:35:00,23.74,23.75,23.71,23.71,22300.0,18.2956,18.3033,18.2725,18.2725,22300.0
2006-07-10 11:40:00,23.72,23.72,23.7,23.7,4900.0,18.2802,18.2802,18.2648,18.2648,4900.0
2006-07-10 11:45:00,23.7,23.71,23.68,23.71,19000.0,18.2648,18.2725,18.2494,18.2725,19000.0
2006-07-10 11:50:00,23.71,23.73,23.7,23.73,12000.0,18.2725,18.2879,18.2648,18.2879,12000.0
2006-07-10 11:55:00,23.75,23.79,23.74,23.77,23700.0,18.3033,18.3342,18.2956,18.3187,23700.0
2006-07-10 12:00:00,23.78,23.79,23.73,23.74,15300.0,18.3264,18.3342,18.2879,18.2956,15300.0
2006-07-10 12:05:00,23.74,23.74,23.7,23.7,5700.0,18.2956,18.2956,18.2648,18.2648,5700.0
2006-07-10 12:10:00,23.7,23.71,23.69,23.7,9000.0,18.2648,18.2725,18.2571,18.2648,9000.0
2006-07-10 12:15:00,23.69,23.74,23.69,23.74,23000.0,18.2571,18.2956,18.2571,18.2956,23000.0
2006-07-10 12:20:00,23.74,23.75,23.72,23.72,6600.0,18.2956,18.3033,18.2802,18.2802,6600.0
2006-07-10 12:25:00,23.73,23.75,23.73,23.73,6700.0,18.2879,18.3033,18.2879,18.2879,6700.0
2006-07-10 12:30:00,23.74,23.74,23.7,23.7,14300.0,18.2956,18.2956,18.2648,18.2648,14300.0
2006-07-10 12:35:00,23.71,23.73,23.7,23.71,5900.0,18.2725,18.2879,18.2648,18.2725,5900.0
2006-07-10 12:40:00,23.72,23.73,23.71,23.71,13200.0,18.2802,18.2879,18.2725,18.2725,13200.0
2006-07-10 12:45:00,23.74,23.74,23.71,23.71,2100.0,18.2956,18.2956,18.2725,18.2725,2100.0
2006-07-10 12:50:00,23.72,23.72,23.69,23.69,11400.0,18.2802,18.2802,18.2571,18.2571,11400.0
2006-07-10 12:55:00,23.7,23.7,23.68,23.68,7100.0,18.2648,18.2648,18.2494,18.2494,7100.0
2006-07-10 13:00:00,23.68,23.68,23.65,23.66,23800.0,18.2494,18.2494,18.2263,18.234,23800.0
2006-07-10 13:05:00,23.66,23.67,23.65,23.66,12500.0,18.234,18.2417,18.2263,18.234,12500.0
2006-07-10 13:10:00,23.67,23.7,23.67,23.69,8600.0,18.2417,18.2648,18.2417,18.2571,8600.0
2006-07-10 13:15:00,23.71,23.71,23.68,23.69,5900.0,18.2725,18.2725,18.2494,18.2571,5900.0
2006-07-10 13:20:00,23.68,23.69,23.67,23.68,24800.0,18.2494,18.2571,18.2417,18.2494,24800.0
2006-07-10 13:25:00,23.68,23.69,23.67,23.69,16400.0,18.2494,18.2571,18.2417,18.2571,16400.0
2006-07-10 13:30:00,23.69,23.69,23.66,23.67,16700.0,18.2571,18.2571,18.234,18.2417,16700.0
2006-07-10 13:35:00,23.66,23.68,23.66,23.66,6400.0,18.234,18.2494,18.234,18.234,6400.0
2006-07-10 13:40:00,23.66,23.74,23.64,23.73,37500.0,18.234,18.2956,18.2186,18.2879,37500.0
2006-07-10 13:45:00,23.73,23.73,23.72,23.73,13400.0,18.2879,18.2879,18.2802,18.2879,13400.0
2006-07-10 13:50:00,23.73,23.76,23.72,23.75,27400.0,18.2879,18.311,18.2802,18.3033,27400.0
2006-07-10 13:55:00,23.76,23.76,23.7,23.73,5500.0,18.311,18.311,18.2648,18.2879,5500.0
2006-07-10 14:00:00,23.72,23.75,23.7,23.72,23200.0,18.2802,18.3033,18.2648,18.2802,23200.0
2006-07-10 14:05:00,23.74,23.74,23.7,23.7,13100.0,18.2956,18.2956,18.2648,18.2648,13100.0
2006-07-10 14:10:00,23.71,23.72,23.7,23.71,8300.0,18.2725,18.2802,18.2648,18.2725,8300.0
2006-07-10 14:15:00,23.71,23.71,23.68,23.69,25600.0,18.2725,18.2725,18.2494,18.2571,25600.0
2006-07-10 14:20:00,23.69,23.7,23.68,23.7,12400.0,18.2571,18.2648,18.2494,18.2648,12400.0
2006-07-10 14:25:00,23.7,23.72,23.68,23.7,17400.0,18.2648,18.2802,18.2494,18.2648,17400.0
2006-07-10 14:30:00,23.69,23.69,23.59,23.6,24500.0,18.2571,18.2571,18.18,18.1877,24500.0
2006-07-10 14:35:00,23.61,23.61,23.58,23.6,11900.0,18.1954,18.1954,18.1723,18.1877,11900.0
2006-07-10 14:40:00,23.61,23.61,23.54,23.55,15900.0,18.1954,18.1954,18.1415,18.1492,15900.0
2006-07-10 14:45:00,23.57,23.59,23.54,23.55,15300.0,18.1646,18.18,18.1415,18.1492,15300.0
2006-07-10 14:50:00,23.56,23.57,23.55,23.56,8700.0,18.1569,18.1646,18.1492,18.1569,8700.0
2006-07-10 14:55:00,23.55,23.57,23.52,23.53,18200.0,18.1492,18.1646,18.1261,18.1338,18200.0
2006-07-10 15:00:00,23.55,23.56,23.51,23.55,20600.0,18.1492,18.1569,18.1184,18.1492,20600.0
2006-07-10 15:05:00,23.54,23.54,23.53,23.54,5700.0,18.1415,18.1415,18.1338,18.1415,5700.0
2006-07-10 15:10:00,23.55,23.58,23.54,23.54,14900.0,18.1492,18.1723,18.1415,18.1415,14900.0
2006-07-10 15:15:00,23.53,23.57,23.52,23.56,15100.0,18.1338,18.1646,18.1261,18.1569,15100.0
2006-07-10 15:20:00,23.56,23.57,23.54,23.56,19500.0,18.1569,18.1646,18.1415,18.1569,19500.0
2006-07-10 15:25:00,23.57,23.58,23.54,23.55,17900.0,18.1646,18.1723,18.1415,18.1492,17900.0
2006-07-10 15:30:00,23.54,23.55,23.5,23.53,28400.0,18.1415,18.1492,18.1107,18.1338,28400.0
2006-07-10 15:35:00,23.52,23.54,23.5,23.52,26200.0,18.1261,18.1415,18.1107,18.1261,26200.0
2006-07-10 15:40:00,23.52,23.56,23.51,23.55,44900.0,18.1261,18.1569,18.1184,18.1492,44900.0
2006-07-10 15:45:00,23.53,23.58,23.53,23.53,30900.0,18.1338,18.1723,18.1338,18.1338,30900.0
2006-07-10 15:50:00,23.53,23.54,23.47,23.49,55400.0,18.1338,18.1415,18.0875,18.103,55400.0
2006-07-10 15:55:00,23.49,23.52,23.49,23.49,60700.0,18.103,18.1261,18.103,18.103,60700.0
2006-07-11 09:30:00,23.39,23.4,23.2,23.2,45600.0,18.0259,18.0336,17.8795,17.8795,45600.0
2006-07-11 09:35:00,23.18,23.18,23.09,23.14,110800.0,17.864,17.864,17.7947,17.8332,110800.0
2006-07-11 09:40:00,23.14,23.19,23.14,23.15,34200.0,17.8332,17.8718,17.8332,17.8409,34200.0
2006-07-11 09:45:00,23.15,23.19,23.1,23.18,34900.0,17.8409,17.8718,17.8024,17.864,34900.0
2006-07-11 09:50:00,23.19,23.21,23.1,23.17,24100.0,17.8718,17.8872,17.8024,17.8563,24100.0
2006-07-11 09:55:00,23.18,23.2,23.14,23.17,17000.0,17.864,17.8795,17.8332,17.8563,17000.0
2006-07-11 10:00:00,23.17,23.19,23.13,23.15,163700.0,17.8563,17.8718,17.8255,17.8409,163700.0
2006-07-11 10:05:00,23.15,23.16,23.07,23.09,29200.0,17.8409,17.8486,17.7793,17.7947,29200.0
2006-07-11 10:10:00,23.09,23.13,23.08,23.1,48100.0,17.7947,17.8255,17.787,17.8024,48100.0
2006-07-11 10:15:00,23.1,23.16,23.1,23.15,54000.0,17.8024,17.8486,17.8024,17.8409,54000.0
2006-07-11 10:20:00,23.16,23.22,23.16,23.22,24700.0,17.8486,17.8949,17.8486,17.8949,24700.0
2006-07-11 10:25:00,23.22,23.25,23.22,23.22,26000.0,17.8949,17.918,17.8949,17.8949,26000.0
2006-07-11 10:30:00,23.21,23.21,23.08,23.1,27000.0,17.8872,17.8872,17.787,17.8024,27000.0
2006-07-11 10:35:00,23.1,23.12,23.08,23.1,20600.0,17.8024,17.8178,17.787,17.8024,20600.0
2006-07-11 10:40:00,23.11,23.18,23.11,23.14,34800.0,17.8101,17.864,17.8101,17.8332,34800.0
2006-07-11 10:45:00,23.15,23.17,23.14,23.16,24900.0,17.8409,17.8563,17.8332,17.8486,24900.0
2006-07-11 10:50:00,23.17,23.17,23.12,23.13,22000.0,17.8563,17.8563,17.8178,17.8255,22000.0
2006-07-11 10:55:00,23.13,23.16,23.12,23.16,25000.0,17.8255,17.8486,17.8178,17.8486,25000.0
2006-07-11 11:00:00,23.15,23.19,23.15,23.16,28100.0,17.8409,17.8718,17.8409,17.8486,28100.0
2006-07-11 11:05:00,23.16,23.16,23.09,23.1,48700.0,17.8486,17.8486,17.7947,17.8024,48700.0
2006-07-11 11:10:00,23.11,23.12,23.07,23.08,45100.0,17.8101,17.8178,17.7793,17.787,45100.0
2006-07-11 11:15:00,23.09,23.13,23.09,23.12,25600.0,17.7947,17.8255,17.7947,17.8178,25600.0
2006-07-11 11:20:00,23.13,23.13,23.1,23.12,12700.0,17.8255,17.8255,17.8024,17.8178,12700.0
2006-07-11 11:25:00,23.13,23.15,23.1,23.14,52000.0,17.8255,17.8409,17.8024,17.8332,52000.0
2006-07-11 11:30:00,23.13,23.15,23.09,23.1,47400.0,17.8255,17.8409,17.7947,17.8024,47400.0
2006-07-11 11:35:00,23.09,23.09,23.04,23.04,20700.0,17.7947,17.7947,17.7562,17.7562,20700.0
2006-07-11 11:40:00,23.04,23.06,23.03,23.05,24700.0,17.7562,17.7716,17.7484,17.7639,24700.0
2006-07-11 11:45:00,23.04,23.07,23.03,23.03,24300.0,17.7562,17.7793,17.7484,17.7484,24300.0
2006-07-11 11:50:00,23.03,23.1,22.98,22.98,72600.0,17.7484,17.8024,17.7099,17.7099,72600.0
2006-07-11 11:55:00,22.99,22.99,22.96,22.97,13300.0,17.7176,17.7176,17.6945,17.7022,13300.0
2006-07-11 12:00:00,22.97,22.99,22.96,22.97,14100.0,17.7022,17.7176,17.6945,17.7022,14100.0
2006-07-11 12:05:00,22.96,22.96,22.92,22.94,13900.0,17.6945,17.6945,17.6637,17.6791,13900.0
2006-07-11 12:10:00,22.95,22.98,22.94,22.95,17000.0,17.6868,17.7099,17.6791,17.6868,17000.0
2006-07-11 12:15:00,22.96,22.98,22.96,22.98,25700.0,17.6945,17.7099,17.6945,17.7099,25700.0
2006-07-11 12:20:00,22.98,22.98,22.97,22.98,30300.0,17.7099,17.7099,17.7022,17.7099,30300.0
2006-07-11 12:25:00,22.98,22.98,22.97,22.98,19100.0,17.7099,17.7099,17.7022,17.7099,19100.0
2006-07-11 12:30:00,22.98,23.03,22.98,23.03,91500.0,17.7099,17.7484,17.7099,17.7484,91500.0
2006-07-11 12:35:00,23.03,23.03,23.01,23.02,9300.0,17.7484,17.7484,17.733,17.7407,9300.0
2006-07-11 12:40:00,23.02,23.03,22.98,22.98,22200.0,17.7407,17.7484,17.7099,17.7099,22200.0
2006-07-11 12:45:00,22.99,23.0,22.98,22.98,9800.0,17.7176,17.7253,17.7099,17.7099,9800.0
2006-07-11 12:50:00,22.98,22.99,22.97,22.99,8200.0,17.7099,17.7176,17.7022,17.7176,8200.0
2006-07-11 12:55:00,22.99,22.99,22.97,22.97,12900.0,17.7176,17.7176,17.7022,17.7022,12900.0
2006-07-11 13:00:00,22.98,22.99,22.94,22.96,28400.0,17.7099,17.7176,17.6791,17.6945,28400.0
2006-07-11 13:05:00,22.94,22.96,22.94,22.94,24300.0,17.6791,17.6945,17.6791,17.6791,24300.0
2006-07-11 13:10:00,22.95,22.98,22.95,22.95,38600.0,17.6868,17.7099,17.6868,17.6868,38600.0
2006-07-11 13:15:00,22.95,22.96,22.94,22.96,11300.0,17.6868,17.6945,17.6791,17.6945,11300.0
2006-07-11 13:20:00,22.96,22.98,22.94,22.97,31000.0,17.6945,17.7099,17.6791,17.7022,31000.0
2006-07-11 13:25:00,22.97,22.99,22.95,22.95,21000.0,17.7022,17.7176,17.6868,17.6868,21000.0
2006-07-11 13:30:00,22.96,22.98,22.95,22.97,15800.0,17.6945,17.7099,17.6868,17.7022,15800.0
2006-07-11 13:35:00,22.98,22.99,22.92,22.92,21200.0,17.7099,17.7176,17.6637,17.6637,21200.0
2006-07-11 13:40:00,22.92,22.96,22.92,22.96,19600.0,17.6637,17.6945,17.6637,17.6945,19600.0
2006-07-11 13:45:00,22.96,22.97,22.95,22.97,9400.0,17.6945,17.7022,17.6868,17.7022,9400.0
2006-07-11 13:50:00,22.97,23.0,22.97,23.0,24300.0,17.7022,17.7253,17.7022,17.7253,24300.0
2006-07-11 13:55:00,23.0,23.04,23.0,23.0,144600.0,17.7253,17.7562,17.7253,17.7253,144600.0
2006-07-11 14:00:00,23.0,23.04,22.98,23.02,201500.0,17.7253,17.7562,17.7099,17.7407,201500.0
2006-07-11 14:05:00,23.02,23.05,23.01,23.05,21800.0,17.7407,17.7639,17.733,17.7639,21800.0
2006-07-11 14:10:00,23.05,23.1,23.03,23.1,40800.0,17.7639,17.8024,17.7484,17.8024,40800.0
2006-07-11 14:15:00,23.1,23.14,23.1,23.11,32200.0,17.8024,17.8332,17.8024,17.8101,32200.0
2006-07-11 14:20:00,23.11,23.14,23.09,23.14,206800.0,17.8101,17.8332,17.7947,17.8332,206800.0
2006-07-11 14:25:00,23.13,23.14,23.12,23.12,9500.0,17.8255,17.8332,17.8178,17.8178,9500.0
2006-07-11 14:30:00,23.12,23.13,23.09,23.1,36700.0,17.8178,17.8255,17.7947,17.8024,36700.0
2006-07-11 14:35:00,23.1,23.1,23.05,23.05,10500.0,17.8024,17.8024,17.7639,17.7639,10500.0
2006-07-11 14:40:00,23.05,23.05,23.01,23.02,10000.0,17.7639,17.7639,17.733,17.7407,10000.0
2006-07-11 14:45:00,23.0,23.02,23.0,23.01,18700.0,17.7253,17.7407,17.7253,17.733,18700.0
2006-07-11 14:50:00,23.02,23.03,23.01,23.01,9100.0,17.7407,17.7484,17.733,17.733,9100.0
2006-07-11 14:55:00,23.01,23.04,23.01,23.03,12500.0,17.733,17.7562,17.733,17.7484,12500.0
2006-07-11 15:00:00,23.04,23.05,23.02,23.03,8000.0,17.7562,17.7639,17.7407,17.7484,8000.0
2006-07-11 15:05:00,23.02,23.03,22.99,23.02,36500.0,17.7407,17.7484,17.7176,17.7407,36500.0
2006-07-11 15:10:00,23.02,23.04,23.02,23.03,38500.0,17.7407,17.7562,17.7407,17.7484,38500.0
2006-07-11 15:15:00,23.02,23.03,22.99,23.02,55200.0,17.7407,17.7484,17.7176,17.7407,55200.0
2006-07-11 15:20:00,23.02,23.05,23.01,23.05,22100.0,17.7407,17.7639,17.733,17.7639,22100.0
2006-07-11 15:25:00,23.04,23.05,23.0,23.02,89300.0,17.7562,17.7639,17.7253,17.7407,89300.0
2006-07-11 15:30:00,23.02,23.05,23.02,23.04,63100.0,17.7407,17.7639,17.7407,17.7562,63100.0
2006-07-11 15:35:00,23.04,23.04,23.03,23.04,111300.0,17.7562,17.7562,17.7484,17.7562,111300.0
2006-07-11 15:40:00,23.04,23.04,23.0,23.04,97800.0,17.7562,17.7562,17.7253,17.7562,97800.0
2006-07-11 15:45:00,23.04,23.04,23.02,23.03,55200.0,17.7562,17.7562,17.7407,17.7484,55200.0
2006-07-11 15:50:00,23.03,23.04,23.0,23.04,141200.0,17.7484,17.7562,17.7253,17.7562,141200.0
2006-07-11 15:55:00,23.03,23.04,23.0,23.03,115200.0,17.7484,17.7562,17.7253,17.7484,115200.0
2006-07-12 09:30:00,23.19,23.2,23.02,23.07,88000.0,17.8718,17.8795,17.7407,17.7793,88000.0
2006-07-12 09:35:00,23.07,23.18,23.03,23.17,45100.0,17.7793,17.864,17.7484,17.8563,45100.0
2006-07-12 09:40:00,23.17,23.19,23.04,23.14,67000.0,17.8563,17.8718,17.7562,17.8332,67000.0
2006-07-12 09:45:00,23.16,23.25,23.13,23.13,78700.0,17.8486,17.918,17.8255,17.8255,78700.0
2006-07-12 09:50:00,23.12,23.17,23.01,23.02,66000.0,17.8178,17.8563,17.733,17.7407,66000.0
2006-07-12 09:55:00,23.02,23.09,23.0,23.06,40600.0,17.7407,17.7947,17.7253,17.7716,40600.0
2006-07-12 10:00:00,23.07,23.07,23.0,23.03,40300.0,17.7793,17.7793,17.7253,17.7484,40300.0
2006-07-12 10:05:00,23.03,23.04,22.99,23.01,41600.0,17.7484,17.7562,17.7176,17.733,41600.0
2006-07-12 10:10:00,23.01,23.04,22.99,23.01,68500.0,17.733,17.7562,17.7176,17.733,68500.0
2006-07-12 10:15:00,23.01,23.02,22.98,23.0,51600.0,17.733,17.7407,17.7099,17.7253,51600.0
2006-07-12 10:20:00,22.99,23.0,22.96,23.0,79900.0,17.7176,17.7253,17.6945,17.7253,79900.0
2006-07-12 10:25:00,23.0,23.01,22.99,23.0,58100.0,17.7253,17.733,17.7176,17.7253,58100.0
2006-07-12 10:30:00,22.99,23.0,22.94,22.96,70800.0,17.7176,17.7253,17.6791,17.6945,70800.0
2006-07-12 10:35:00,22.96,22.98,22.94,22.95,56300.0,17.6945,17.7099,17.6791,17.6868,56300.0
2006-07-12 10:40:00,22.95,22.95,22.92,22.93,34700.0,17.6868,17.6868,17.6637,17.6714,34700.0
2006-07-12 10:45:00,22.93,22.94,22.9,22.91,49800.0,17.6714,17.6791,17.6483,17.656,49800.0
2006-07-12 10:50:00,22.9,22.91,22.88,22.89,47400.0,17.6483,17.656,17.6328,17.6406,47400.0
2006-07-12 10:55:00,22.9,22.93,22.88,22.9,74900.0,17.6483,17.6714,17.6328,17.6483,74900.0
2006-07-12 11:00:00,22.91,22.91,22.87,22.88,38000.0,17.656,17.656,17.6251,17.6328,38000.0
2006-07-12 11:05:00,22.87,22.92,22.87,22.89,37600.0,17.6251,17.6637,17.6251,17.6406,37600.0
2006-07-12 11:10:00,22.89,22.92,22.88,22.91,38500.0,17.6406,17.6637,17.6328,17.656,38500.0
2006-07-12 11:15:00,22.91,22.99,22.91,22.99,78100.0,17.656,17.7176,17.656,17.7176,78100.0
2006-07-12 11:20:00,22.99,23.01,22.99,23.0,56300.0,17.7176,17.733,17.7176,17.7253,56300.0
2006-07-12 11:25:00,23.0,23.0,22.98,23.0,42000.0,17.7253,17.7253,17.7099,17.7253,42000.0
2006-07-12 11:30:00,22.99,23.02,22.99,23.0,34800.0,17.7176,17.7407,17.7176,17.7253,34800.0
2006-07-12 11:35:00,23.0,23.06,23.0,23.04,24300.0,17.7253,17.7716,17.7253,17.7562,24300.0
2006-07-12 11:40:00,23.04,23.06,23.01,23.06,27100.0,17.7562,17.7716,17.733,17.7716,27100.0
2006-07-12 11:45:00,23.05,23.06,23.02,23.02,15700.0,17.7639,17.7716,17.7407,17.7407,15700.0
2006-07-12 11:50:00,23.02,23.05,23.01,23.05,18200.0,17.7407,17.7639,17.733,17.7639,18200.0
2006-07-12 11:55:00,23.05,23.1,23.05,23.08,29200.0,17.7639,17.8024,17.7639,17.787,29200.0
2006-07-12 12:00:00,23.07,23.08,23.05,23.05,9200.0,17.7793,17.787,17.7639,17.7639,9200.0
2006-07-12 12:05:00,23.05,23.08,23.04,23.07,14900.0,17.7639,17.787,17.7562,17.7793,14900.0
2006-07-12 12:10:00,23.07,23.07,23.05,23.06,20800.0,17.7793,17.7793,17.7639,17.7716,20800.0
2006-07-12 12:15:00,23.04,23.07,23.03,23.03,35500.0,17.7562,17.7793,17.7484,17.7484,35500.0
2006-07-12 12:20:00,23.03,23.04,22.99,23.04,57500.0,17.7484,17.7562,17.7176,17.7562,57500.0
2006-07-12 12:25:00,23.04,23.04,23.0,23.03,49700.0,17.7562,17.7562,17.7253,17.7484,49700.0
2006-07-12 12:30:00,23.02,23.06,23.01,23.06,37100.0,17.7407,17.7716,17.733,17.7716,37100.0
2006-07-12 12:35:00,23.07,23.07,23.04,23.04,20100.0,17.7793,17.7793,17.7562,17.7562,20100.0
2006-07-12 12:40:00,23.04,23.05,22.99,22.99,14800.0,17.7562,17.7639,17.7176,17.7176,14800.0
2006-07-12 12:45:00,23.0,23.06,23.0,23.04,81400.0,17.7253,17.7716,17.7253,17.7562,81400.0
2006-07-12 12:50:00,23.04,23.04,22.99,23.01,24200.0,17.7562,17.7562,17.7176,17.733,24200.0
2006-07-12 12:55:00,23.01,23.01,22.99,23.0,35100.0,17.733,17.733,17.7176,17.7253,35100.0
2006-07-12 13:00:00,23.0,23.0,22.97,22.97,39100.0,17.7253,17.7253,17.7022,17.7022,39100.0
2006-07-12 13:05:00,22.96,22.96,22.89,22.9,36200.0,17.6945,17.6945,17.6406,17.6483,36200.0
2006-07-12 13:10:00,22.9,22.93,22.89,22.91,24900.0,17.6483,17.6714,17.6406,17.656,24900.0
2006-07-12 13:15:00,22.91,22.92,22.9,22.9,8700.0,17.656,17.6637,17.6483,17.6483,8700.0
2006-07-12 13:20:00,22.9,22.91,22.89,22.89,23900.0,17.6483,17.656,17.6406,17.6406,23900.0
2006-07-12 13:25:00,22.91,22.91,22.83,22.84,25000.0,17.656,17.656,17.5943,17.602,25000.0
2006-07-12 13:30:00,22.83,22.87,22.79,22.86,43900.0,17.5943,17.6251,17.5635,17.6174,43900.0
2006-07-12 13:35:00,22.86,22.9,22.86,22.89,22500.0,17.6174,17.6483,17.6174,17.6406,22500.0
2006-07-12 13:40:00,22.89,22.9,22.87,22.89,6700.0,17.6406,17.6483,17.6251,17.6406,6700.0
2006-07-12 13:45:00,22.88,22.89,22.86,22.87,35700.0,17.6328,17.6406,17.6174,17.6251,35700.0
2006-07-12 13:50:00,22.87,22.88,22.85,22.86,32000.0,17.6251,17.6328,17.6097,17.6174,32000.0
2006-07-12 13:55:00,22.86,22.87,22.85,22.85,12300.0,17.6174,17.6251,17.6097,17.6097,12300.0
2006-07-12 14:00:00,22.86,22.9,22.85,22.9,56200.0,17.6174,17.6483,17.6097,17.6483,56200.0
2006-07-12 14:05:00,22.9,22.91,22.86,22.88,22000.0,17.6483,17.656,17.6174,17.6328,22000.0
2006-07-12 14:10:00,22.88,22.9,22.87,22.88,19700.0,17.6328,17.6483,17.6251,17.6328,19700.0
2006-07-12 14:15:00,22.89,22.9,22.86,22.9,18500.0,17.6406,17.6483,17.6174,17.6483,18500.0
2006-07-12 14:20:00,22.89,22.91,22.88,22.89,10800.0,17.6406,17.656,17.6328,17.6406,10800.0
2006-07-12 14:25:00,22.89,22.9,22.88,22.88,28100.0,17.6406,17.6483,17.6328,17.6328,28100.0
2006-07-12 14:30:00,22.88,22.91,22.86,22.87,44900.0,17.6328,17.656,17.6174,17.6251,44900.0
2006-07-12 14:35:00,22.87,22.9,22.86,22.87,24600.0,17.6251,17.6483,17.6174,17.6251,24600.0
2006-07-12 14:40:00,22.88,22.9,22.85,22.85,25200.0,17.6328,17.6483,17.6097,17.6097,25200.0
2006-07-12 14:45:00,22.86,22.88,22.82,22.83,23800.0,17.6174,17.6328,17.5866,17.5943,23800.0
2006-07-12 14:50:00,22.82,22.83,22.77,22.77,19700.0,17.5866,17.5943,17.5481,17.5481,19700.0
2006-07-12 14:55:00,22.77,22.81,22.73,22.81,44200.0,17.5481,17.5789,17.5172,17.5789,44200.0
2006-07-12 15:00:00,22.8,22.81,22.79,22.81,28400.0,17.5712,17.5789,17.5635,17.5789,28400.0
2006-07-12 15:05:00,22.81,22.86,22.8,22.83,40500.0,17.5789,17.6174,17.5712,17.5943,40500.0
2006-07-12 15:10:00,22.83,22.86,22.8,22.83,26000.0,17.5943,17.6174,17.5712,17.5943,26000.0
2006-07-12 15:15:00,22.83,22.83,22.79,22.81,26300.0,17.5943,17.5943,17.5635,17.5789,26300.0
2006-07-12 15:20:00,22.81,22.85,22.8,22.85,42600.0,17.5789,17.6097,17.5712,17.6097,42600.0
2006-07-12 15:25:00,22.85,22.88,22.83,22.86,45200.0,17.6097,17.6328,17.5943,17.6174,45200.0
2006-07-12 15:30:00,22.86,22.91,22.85,22.9,65000.0,17.6174,17.656,17.6097,17.6483,65000.0
2006-07-12 15:35:00,22.91,22.92,22.89,22.89,23600.0,17.656,17.6637,17.6406,17.6406,23600.0
2006-07-12 15:40:00,22.89,22.9,22.85,22.86,32600.0,17.6406,17.6483,17.6097,17.6174,32600.0
2006-07-12 15:45:00,22.86,22.87,22.84,22.84,42300.0,17.6174,17.6251,17.602,17.602,42300.0
2006-07-12 15:50:00,22.84,22.87,22.84,22.85,49300.0,17.602,17.6251,17.602,17.6097,49300.0
2006-07-12 15:55:00,22.84,22.87,22.83,22.85,68200.0,17.602,17.6251,17.5943,17.6097,68200.0
2006-07-13 09:30:00,22.63,22.69,22.5,22.69,144700.0,17.4402,17.4864,17.34,17.4864,144700.0
2006-07-13 09:35:00,22.68,22.77,22.64,22.71,97200.0,17.4787,17.5481,17.4479,17.5018,97200.0
2006-07-13 09:40:00,22.69,22.78,22.69,22.75,51900.0,17.4864,17.5558,17.4864,17.5327,51900.0
2006-07-13 09:45:00,22.75,22.77,22.7,22.7,90300.0,17.5327,17.5481,17.4941,17.4941,90300.0
2006-07-13 09:50:00,22.7,22.75,22.69,22.75,56800.0,17.4941,17.5327,17.4864,17.5327,56800.0
2006-07-13 09:55:00,22.76,22.85,22.73,22.85,52100.0,17.5404,17.6097,17.5172,17.6097,52100.0
2006-07-13 10:00:00,22.84,22.84,22.77,22.77,44700.0,17.602,17.602,17.5481,17.5481,44700.0
2006-07-13 10:05:00,22.79,22.8,22.73,22.74,17600.0,17.5635,17.5712,17.5172,17.525,17600.0
2006-07-13 10:10:00,22.71,22.78,22.71,22.75,22400.0,17.5018,17.5558,17.5018,17.5327,22400.0
2006-07-13 10:15:00,22.75,22.75,22.72,22.74,41300.0,17.5327,17.5327,17.5095,17.525,41300.0
2006-07-13 10:20:00,22.74,22.78,22.73,22.74,77800.0,17.525,17.5558,17.5172,17.525,77800.0
2006-07-13 10:25:00,22.73,22.8,22.73,22.8,41100.0,17.5172,17.5712,17.5172,17.5712,41100.0
2006-07-13 10:30:00,22.8,23.0,22.8,22.99,76800.0,17.5712,17.7253,17.5712,17.7176,76800.0
2006-07-13 10:35:00,22.99,23.01,22.95,22.95,48700.0,17.7176,17.733,17.6868,17.6868,48700.0
2006-07-13 10:40:00,22.97,23.09,22.96,23.06,43200.0,17.7022,17.7947,17.6945,17.7716,43200.0
2006-07-13 10:45:00,23.04,23.04,22.96,23.0,42300.0,17.7562,17.7562,17.6945,17.7253,42300.0
2006-07-13 10:50:00,23.0,23.07,22.97,23.02,56300.0,17.7253,17.7793,17.7022,17.7407,56300.0
2006-07-13 10:55:00,23.0,23.02,22.98,22.98,32900.0,17.7253,17.7407,17.7099,17.7099,32900.0
2006-07-13 11:00:00,22.98,23.02,22.98,23.02,47400.0,17.7099,17.7407,17.7099,17.7407,47400.0
2006-07-13 11:05:00,23.02,23.06,23.02,23.02,52600.0,17.7407,17.7716,17.7407,17.7407,52600.0
2006-07-13 11:10:00,23.02,23.02,22.98,23.0,39000.0,17.7407,17.7407,17.7099,17.7253,39000.0
2006-07-13 11:15:00,23.0,23.08,23.0,23.04,45900.0,17.7253,17.787,17.7253,17.7562,45900.0
2006-07-13 11:20:00,23.05,23.15,23.04,23.15,34900.0,17.7639,17.8409,17.7562,17.8409,34900.0
2006-07-13 11:25:00,23.15,23.19,23.13,23.19,60300.0,17.8409,17.8718,17.8255,17.8718,60300.0
2006-07-13 11:30:00,23.19,23.2,23.13,23.16,33900.0,17.8718,17.8795,17.8255,17.8486,33900.0
2006-07-13 11:35:00,23.16,23.25,23.16,23.19,24700.0,17.8486,17.918,17.8486,17.8718,24700.0
2006-07-13 11:40:00,23.19,23.2,23.12,23.15,10900.0,17.8718,17.8795,17.8178,17.8409,10900.0
2006-07-13 11:45:00,23.12,23.12,23.0,23.0,23600.0,17.8178,17.8178,17.7253,17.7253,23600.0
2006-07-13 11:50:00,23.02,23.09,23.0,23.09,19900.0,17.7407,17.7947,17.7253,17.7947,19900.0
2006-07-13 11:55:00,23.09,23.11,23.09,23.11,20000.0,17.7947,17.8101,17.7947,17.8101,20000.0
2006-07-13 12:00:00,23.11,23.16,23.07,23.07,14600.0,17.8101,17.8486,17.7793,17.7793,14600.0
2006-07-13 12:05:00,23.05,23.12,23.03,23.12,16800.0,17.7639,17.8178,17.7484,17.8178,16800.0
2006-07-13 12:10:00,23.14,23.16,23.09,23.15,14400.0,17.8332,17.8486,17.7947,17.8409,14400.0
2006-07-13 12:15:00,23.14,23.2,23.14,23.19,13100.0,17.8332,17.8795,17.8332,17.8718,13100.0
2006-07-13 12:20:00,23.18,23.18,23.13,23.14,13800.0,17.864,17.864,17.8255,17.8332,13800.0
2006-07-13 12:25:00,23.13,23.13,23.1,23.1,6400.0,17.8255,17.8255,17.8024,17.8024,6400.0
2006-07-13 12:30:00,23.1,23.11,23.07,23.09,9200.0,17.8024,17.8101,17.7793,17.7947,9200.0
2006-07-13 12:35:00,23.09,23.09,23.07,23.07,6000.0,17.7947,17.7947,17.7793,17.7793,6000.0
2006-07-13 12:40:00,23.08,23.1,23.06,23.09,9400.0,17.787,17.8024,17.7716,17.7947,9400.0
2006-07-13 12:45:00,23.11,23.12,23.04,23.04,12600.0,17.8101,17.8178,17.7562,17.7562,12600.0
2006-07-13 12:50:00,23.05,23.06,22.98,22.99,20100.0,17.7639,17.7716,17.7099,17.7176,20100.0
2006-07-13 12:55:00,22.98,23.0,22.98,23.0,41600.0,17.7099,17.7253,17.7099,17.7253,41600.0
2006-07-13 13:00:00,23.0,23.0,22.97,22.98,39400.0,17.7253,17.7253,17.7022,17.7099,39400.0
2006-07-13 13:05:00,22.98,22.99,22.97,22.97,31600.0,17.7099,17.7176,17.7022,17.7022,31600.0
2006-07-13 13:10:00,22.96,22.96,22.91,22.93,29900.0,17.6945,17.6945,17.656,17.6714,29900.0
2006-07-13 13:15:00,22.94,22.95,22.92,22.93,14000.0,17.6791,17.6868,17.6637,17.6714,14000.0
2006-07-13 13:20:00,22.93,22.94,22.9,22.91,47700.0,17.6714,17.6791,17.6483,17.656,47700.0
2006-07-13 13:25:00,22.89,22.91,22.88,22.88,24600.0,17.6406,17.656,17.6328,17.6328,24600.0
2006-07-13 13:30:00,22.89,22.89,22.85,22.88,48800.0,17.6406,17.6406,17.6097,17.6328,48800.0
2006-07-13 13:35:00,22.87,22.91,22.86,22.88,23200.0,17.6251,17.656,17.6174,17.6328,23200.0
2006-07-13 13:40:00,22.89,22.91,22.88,22.89,20100.0,17.6406,17.656,17.6328,17.6406,20100.0
2006-07-13 13:45:00,22.88,22.9,22.87,22.89,20100.0,17.6328,17.6483,17.6251,17.6406,20100.0
2006-07-13 13:50:00,22.88,22.9,22.87,22.89,35000.0,17.6328,17.6483,17.6251,17.6406,35000.0
2006-07-13 13:55:00,22.89,22.9,22.87,22.87,34900.0,17.6406,17.6483,17.6251,17.6251,34900.0
2006-07-13 14:00:00,22.87,22.89,22.83,22.88,52100.0,17.6251,17.6406,17.5943,17.6328,52100.0
2006-07-13 14:05:00,22.87,22.91,22.85,22.9,43500.0,17.6251,17.656,17.6097,17.6483,43500.0
2006-07-13 14:10:00,22.89,22.94,22.87,22.93,30100.0,17.6406,17.6791,17.6251,17.6714,30100.0
2006-07-13 14:15:00,22.91,22.96,22.91,22.93,39000.0,17.656,17.6945,17.656,17.6714,39000.0
2006-07-13 14:20:00,22.94,22.95,22.92,22.94,20200.0,17.6791,17.6868,17.6637,17.6791,20200.0
2006-07-13 14:25:00,22.93,22.94,22.92,22.93,14200.0,17.6714,17.6791,17.6637,17.6714,14200.0
2006-07-13 14:30:00,22.94,22.94,22.9,22.9,25200.0,17.6791,17.6791,17.6483,17.6483,25200.0
2006-07-13 14:35:00,22.91,22.91,22.88,22.88,36100.0,17.656,17.656,17.6328,17.6328,36100.0
2006-07-13 14:40:00,22.87,22.89,22.87,22.87,15400.0,17.6251,17.6406,17.6251,17.6251,15400.0
2006-07-13 14:45:00,22.85,22.89,22.85,22.88,31200.0,17.6097,17.6406,17.6097,17.6328,31200.0
2006-07-13 14:50:00,22.88,22.91,22.88,22.9,52900.0,17.6328,17.656,17.6328,17.6483,52900.0
2006-07-13 14:55:00,22.91,22.91,22.88,22.88,46400.0,17.656,17.656,17.6328,17.6328,46400.0
2006-07-13 15:00:00,22.89,22.89,22.82,22.82,28400.0,17.6406,17.6406,17.5866,17.5866,28400.0
2006-07-13 15:05:00,22.81,22.85,22.79,22.8,66800.0,17.5789,17.6097,17.5635,17.5712,66800.0
2006-07-13 15:10:00,22.8,22.82,22.76,22.8,70800.0,17.5712,17.5866,17.5404,17.5712,70800.0
2006-07-13 15:15:00,22.8,22.82,22.77,22.78,45100.0,17.5712,17.5866,17.5481,17.5558,45100.0
2006-07-13 15:20:00,22.79,22.82,22.78,22.8,45200.0,17.5635,17.5866,17.5558,17.5712,45200.0
2006-07-13 15:25:00,22.8,22.82,22.8,22.81,28300.0,17.5712,17.5866,17.5712,17.5789,28300.0
2006-07-13 15:30:00,22.8,22.81,22.78,22.8,65200.0,17.5712,17.5789,17.5558,17.5712,65200.0
2006-07-13 15:35:00,22.79,22.81,22.79,22.8,47600.0,17.5635,17.5789,17.5635,17.5712,47600.0
2006-07-13 15:40:00,22.81,22.82,22.79,22.81,78800.0,17.5789,17.5866,17.5635,17.5789,78800.0
2006-07-13 15:45:00,22.81,22.81,22.8,22.81,38500.0,17.5789,17.5789,17.5712,17.5789,38500.0
2006-07-13 15:50:00,22.81,22.87,22.81,22.87,57700.0,17.5789,17.6251,17.5789,17.6251,57700.0
2006-07-13 15:55:00,22.86,22.9,22.85,22.85,100100.0,17.6174,17.6483,17.6097,17.6097,100100.0
2006-07-14 09:30:00,20.4,20.78,20.28,20.74,632100.0,15.7216,16.0144,15.6291,15.9836,632100.0
2006-07-14 09:35:00,20.79,20.95,20.6,20.77,449100.0,16.0222,16.1455,15.8757,16.0067,449100.0
2006-07-14 09:40:00,20.8,20.85,20.66,20.78,474100.0,16.0299,16.0684,15.922,16.0144,474100.0
2006-07-14 09:45:00,20.77,20.85,20.63,20.7,347700.0,16.0067,16.0684,15.8988,15.9528,347700.0
2006-07-14 09:50:00,20.68,20.68,20.56,20.57,228400.0,15.9374,15.9374,15.8449,15.8526,228400.0
2006-07-14 09:55:00,20.57,20.58,20.11,20.51,210700.0,15.8526,15.8603,15.4981,15.8064,210700.0
2006-07-14 10:00:00,20.5,20.53,20.41,20.43,370800.0,15.7987,15.8218,15.7293,15.7447,370800.0
2006-07-14 10:05:00,20.43,20.54,20.41,20.45,650700.0,15.7447,15.8295,15.7293,15.7601,650700.0
2006-07-14 10:10:00,20.48,20.5,20.44,20.44,196200.0,15.7832,15.7987,15.7524,15.7524,196200.0
2006-07-14 10:15:00,20.45,20.5,20.38,20.5,536400.0,15.7601,15.7987,15.7062,15.7987,536400.0
2006-07-14 10:20:00,20.5,20.65,20.5,20.63,362400.0,15.7987,15.9143,15.7987,15.8988,362400.0
2006-07-14 10:25:00,20.63,20.66,20.55,20.64,419300.0,15.8988,15.922,15.8372,15.9066,419300.0
2006-07-14 10:30:00,20.65,20.87,20.61,20.81,274100.0,15.9143,16.0838,15.8834,16.0376,274100.0
2006-07-14 10:35:00,20.81,20.9,20.8,20.9,154000.0,16.0376,16.1069,16.0299,16.1069,154000.0
2006-07-14 10:40:00,20.9,20.99,20.89,20.94,167300.0,16.1069,16.1763,16.0992,16.1378,167300.0
2006-07-14 10:45:00,20.92,21.09,20.91,21.09,153000.0,16.1223,16.2534,16.1146,16.2534,153000.0
2006-07-14 10:50:00,21.08,21.26,21.0,21.17,234800.0,16.2456,16.3844,16.184,16.315,234800.0
2006-07-14 10:55:00,21.16,21.17,21.03,21.12,158700.0,16.3073,16.315,16.2071,16.2765,158700.0
2006-07-14 11:00:00,21.12,21.19,21.1,21.12,181100.0,16.2765,16.3304,16.2611,16.2765,181100.0
2006-07-14 11:05:00,21.12,21.15,21.09,21.11,142600.0,16.2765,16.2996,16.2534,16.2688,142600.0
2006-07-14 11:10:00,21.1,21.14,21.09,21.12,159200.0,16.2611,16.2919,16.2534,16.2765,159200.0
2006-07-14 11:15:00,21.13,21.13,20.97,20.97,100000.0,16.2842,16.2842,16.1609,16.1609,100000.0
2006-07-14 11:20:00,20.97,21.02,20.96,21.0,108100.0,16.1609,16.1994,16.1532,16.184,108100.0
2006-07-14 11:25:00,21.0,21.0,20.83,20.9,120700.0,16.184,16.184,16.053,16.1069,120700.0
2006-07-14 11:30:00,20.9,20.91,20.78,20.79,93400.0,16.1069,16.1146,16.0144,16.0222,93400.0
2006-07-14 11:35:00,20.79,20.89,20.78,20.89,58900.0,16.0222,16.0992,16.0144,16.0992,58900.0
2006-07-14 11:40:00,20.9,20.99,20.85,20.85,105800.0,16.1069,16.1763,16.0684,16.0684,105800.0
2006-07-14 11:45:00,20.85,20.85,20.79,20.8,50600.0,16.0684,16.0684,16.0222,16.0299,50600.0
2006-07-14 11:50:00,20.8,20.8,20.74,20.75,124100.0,16.0299,16.0299,15.9836,15.9913,124100.0
2006-07-14 11:55:00,20.76,20.81,20.74,20.8,136900.0,15.999,16.0376,15.9836,16.0299,136900.0
2006-07-14 12:00:00,20.79,20.81,20.75,20.76,380000.0,16.0222,16.0376,15.9913,15.999,380000.0
2006-07-14 12:05:00,20.75,20.77,20.73,20.75,92800.0,15.9913,16.0067,15.9759,15.9913,92800.0
2006-07-14 12:10:00,20.75,20.75,20.7,20.7,157100.0,15.9913,15.9913,15.9528,15.9528,157100.0
2006-07-14 12:15:00,20.71,20.71,20.68,20.7,92000.0,15.9605,15.9605,15.9374,15.9528,92000.0
2006-07-14 12:20:00,20.7,20.73,20.7,20.7,78700.0,15.9528,15.9759,15.9528,15.9528,78700.0
2006-07-14 12:25:00,20.71,20.72,20.69,20.71,200600.0,15.9605,15.9682,15.9451,15.9605,200600.0
2006-07-14 12:30:00,20.7,20.71,20.68,20.7,21100.0,15.9528,15.9605,15.9374,15.9528,21100.0
2006-07-14 12:35:00,20.7,20.7,20.67,20.69,47200.0,15.9528,15.9528,15.9297,15.9451,47200.0
2006-07-14 12:40:00,20.69,20.74,20.67,20.74,81500.0,15.9451,15.9836,15.9297,15.9836,81500.0
2006-07-14 12:45:00,20.74,20.77,20.7,20.76,328100.0,15.9836,16.0067,15.9528,15.999,328100.0
2006-07-14 12:50:00,20.74,20.83,20.72,20.83,72900.0,15.9836,16.053,15.9682,16.053,72900.0
2006-07-14 12:55:00,20.82,20.98,20.82,20.97,89500.0,16.0453,16.1686,16.0453,16.1609,89500.0
2006-07-14 13:00:00,20.97,20.97,20.9,20.93,136700.0,16.1609,16.1609,16.1069,16.13,136700.0
2006-07-14 13:05:00,20.94,20.95,20.89,20.89,94600.0,16.1378,16.1455,16.0992,16.0992,94600.0
2006-07-14 13:10:00,20.9,20.9,20.84,20.86,67700.0,16.1069,16.1069,16.0607,16.0761,67700.0
2006-07-14 13:15:00,20.84,20.92,20.84,20.9,41900.0,16.0607,16.1223,16.0607,16.1069,41900.0
2006-07-14 13:20:00,20.91,20.92,20.9,20.91,39000.0,16.1146,16.1223,16.1069,16.1146,39000.0
2006-07-14 13:25:00,20.92,20.92,20.88,20.88,90400.0,16.1223,16.1223,16.0915,16.0915,90400.0
2006-07-14 13:30:00,20.89,20.89,20.83,20.87,38600.0,16.0992,16.0992,16.053,16.0838,38600.0
2006-07-14 13:35:00,20.88,20.97,20.87,20.97,106500.0,16.0915,16.1609,16.0838,16.1609,106500.0
2006-07-14 13:40:00,20.97,21.04,20.95,21.03,137300.0,16.1609,16.2148,16.1455,16.2071,137300.0
2006-07-14 13:45:00,21.04,21.06,21.0,21.02,68800.0,16.2148,16.2302,16.184,16.1994,68800.0
2006-07-14 13:50:00,21.04,21.06,21.0,21.04,89600.0,16.2148,16.2302,16.184,16.2148,89600.0
2006-07-14 13:55:00,21.03,21.07,21.01,21.03,52200.0,16.2071,16.2379,16.1917,16.2071,52200.0
2006-07-14 14:00:00,21.03,21.05,21.03,21.03,95500.0,16.2071,16.2225,16.2071,16.2071,95500.0
2006-07-14 14:05:00,21.04,21.1,21.03,21.09,77100.0,16.2148,16.2611,16.2071,16.2534,77100.0
2006-07-14 14:10:00,21.09,21.11,21.06,21.11,131000.0,16.2534,16.2688,16.2302,16.2688,131000.0
2006-07-14 14:15:00,21.11,21.2,21.1,21.14,117200.0,16.2688,16.3381,16.2611,16.2919,117200.0
2006-07-14 14:20:00,21.15,21.16,21.11,21.11,49400.0,16.2996,16.3073,16.2688,16.2688,49400.0
2006-07-14 14:25:00,21.11,21.13,21.11,21.12,360200.0,16.2688,16.2842,16.2688,16.2765,360200.0
2006-07-14 14:30:00,21.13,21.18,21.11,21.18,40400.0,16.2842,16.3227,16.2688,16.3227,40400.0
2006-07-14 14:35:00,21.17,21.22,21.12,21.22,89500.0,16.315,16.3535,16.2765,16.3535,89500.0
2006-07-14 14:40:00,21.17,21.21,21.17,21.21,62800.0,16.315,16.3458,16.315,16.3458,62800.0
2006-07-14 14:45:00,21.21,21.22,21.2,21.22,114200.0,16.3458,16.3535,16.3381,16.3535,114200.0
2006-07-14 14:50:00,21.22,21.25,21.2,21.24,85400.0,16.3535,16.3767,16.3381,16.369,85400.0
2006-07-14 14:55:00,21.24,21.25,21.22,21.25,70700.0,16.369,16.3767,16.3535,16.3767,70700.0
2006-07-14 15:00:00,21.25,21.31,21.24,21.25,108600.0,16.3767,16.4229,16.369,16.3767,108600.0
2006-07-14 15:05:00,21.25,21.32,21.24,21.29,95100.0,16.3767,16.4306,16.369,16.4075,95100.0
2006-07-14 15:10:00,21.27,21.29,21.2,21.24,109000.0,16.3921,16.4075,16.3381,16.369,109000.0
2006-07-14 15:15:00,21.23,21.24,21.2,21.21,155900.0,16.3612,16.369,16.3381,16.3458,155900.0
2006-07-14 15:20:00,21.2,21.25,21.17,21.19,75200.0,16.3381,16.3767,16.315,16.3304,75200.0
2006-07-14 15:25:00,21.19,21.19,21.14,21.16,133900.0,16.3304,16.3304,16.2919,16.3073,133900.0
2006-07-14 15:30:00,21.18,21.21,21.16,21.17,74900.0,16.3227,16.3458,16.3073,16.315,74900.0
2006-07-14 15:35:00,21.17,21.2,21.15,21.2,115600.0,16.315,16.3381,16.2996,16.3381,115600.0
2006-07-14 15:40:00,21.2,21.21,21.19,21.2,87000.0,16.3381,16.3458,16.3304,16.3381,87000.0
2006-07-14 15:45:00,21.2,21.23,21.2,21.23,156500.0,16.3381,16.3612,16.3381,16.3612,156500.0
2006-07-14 15:50:00,21.23,21.26,21.22,21.25,321200.0,16.3612,16.3844,16.3535,16.3767,321200.0
2006-07-14 15:55:00,21.25,21.25,21.21,21.21,150700.0,16.3767,16.3767,16.3458,16.3458,150700.0
2006-07-17 09:30:00,21.11,21.17,21.0,21.17,101200.0,16.2688,16.315,16.184,16.315,101200.0
2006-07-17 09:35:00,21.16,21.33,21.15,21.31,50500.0,16.3073,16.4383,16.2996,16.4229,50500.0
2006-07-17 09:40:00,21.26,21.42,21.25,21.35,191000.0,16.3844,16.5077,16.3767,16.4537,191000.0
2006-07-17 09:45:00,21.36,21.4,21.22,21.26,92700.0,16.4614,16.4923,16.3535,16.3844,92700.0
2006-07-17 09:50:00,21.26,21.28,21.23,21.28,117700.0,16.3844,16.3998,16.3612,16.3998,117700.0
2006-07-17 09:55:00,21.26,21.27,21.12,21.2,120700.0,16.3844,16.3921,16.2765,16.3381,120700.0
2006-07-17 10:00:00,21.2,21.24,21.16,21.18,53000.0,16.3381,16.369,16.3073,16.3227,53000.0
2006-07-17 10:05:00,21.19,21.22,21.15,21.16,149700.0,16.3304,16.3535,16.2996,16.3073,149700.0
2006-07-17 10:10:00,21.16,21.17,21.05,21.08,348800.0,16.3073,16.315,16.2225,16.2456,348800.0
2006-07-17 10:15:00,21.1,21.12,21.07,21.1,72200.0,16.2611,16.2765,16.2379,16.2611,72200.0
2006-07-17 10:20:00,21.11,21.11,21.06,21.07,52400.0,16.2688,16.2688,16.2302,16.2379,52400.0
2006-07-17 10:25:00,21.07,21.08,21.02,21.06,306400.0,16.2379,16.2456,16.1994,16.2302,306400.0
2006-07-17 10:30:00,21.05,21.05,20.99,21.0,48300.0,16.2225,16.2225,16.1763,16.184,48300.0
2006-07-17 10:35:00,20.99,21.0,20.95,20.95,59700.0,16.1763,16.184,16.1455,16.1455,59700.0
2006-07-17 10:40:00,20.95,21.01,20.95,21.01,58300.0,16.1455,16.1917,16.1455,16.1917,58300.0
2006-07-17 10:45:00,21.0,21.06,20.99,21.02,100200.0,16.184,16.2302,16.1763,16.1994,100200.0
2006-07-17 10:50:00,21.02,21.02,20.95,20.97,31800.0,16.1994,16.1994,16.1455,16.1609,31800.0
2006-07-17 10:55:00,20.97,21.03,20.97,21.0,79300.0,16.1609,16.2071,16.1609,16.184,79300.0
2006-07-17 11:00:00,21.0,21.0,20.97,20.98,63100.0,16.184,16.184,16.1609,16.1686,63100.0
2006-07-17 11:05:00,20.97,21.02,20.95,21.02,220300.0,16.1609,16.1994,16.1455,16.1994,220300.0
2006-07-17 11:10:00,21.0,21.05,20.99,21.05,53500.0,16.184,16.2225,16.1763,16.2225,53500.0
2006-07-17 11:15:00,21.04,21.05,20.94,20.96,117200.0,16.2148,16.2225,16.1378,16.1532,117200.0
2006-07-17 11:20:00,20.94,20.96,20.87,20.9,90900.0,16.1378,16.1532,16.0838,16.1069,90900.0
2006-07-17 11:25:00,20.9,20.93,20.86,20.91,175900.0,16.1069,16.13,16.0761,16.1146,175900.0
2006-07-17 11:30:00,20.91,20.97,20.87,20.92,79000.0,16.1146,16.1609,16.0838,16.1223,79000.0
2006-07-17 11:35:00,20.92,20.97,20.92,20.94,65800.0,16.1223,16.1609,16.1223,16.1378,65800.0
2006-07-17 11:40:00,20.94,20.98,20.91,20.97,79100.0,16.1378,16.1686,16.1146,16.1609,79100.0
2006-07-17 11:45:00,20.97,20.99,20.94,20.94,72100.0,16.1609,16.1763,16.1378,16.1378,72100.0
2006-07-17 11:50:00,20.94,20.98,20.91,20.91,69700.0,16.1378,16.1686,16.1146,16.1146,69700.0
2006-07-17 11:55:00,20.91,20.92,20.89,20.9,65100.0,16.1146,16.1223,16.0992,16.1069,65100.0
2006-07-17 12:00:00,20.91,20.92,20.85,20.86,30200.0,16.1146,16.1223,16.0684,16.0761,30200.0
2006-07-17 12:05:00,20.85,20.86,20.84,20.85,15000.0,16.0684,16.0761,16.0607,16.0684,15000.0
2006-07-17 12:10:00,20.85,20.85,20.81,20.81,52700.0,16.0684,16.0684,16.0376,16.0376,52700.0
2006-07-17 12:15:00,20.8,20.85,20.8,20.84,61900.0,16.0299,16.0684,16.0299,16.0607,61900.0
2006-07-17 12:20:00,20.85,20.85,20.8,20.81,37500.0,16.0684,16.0684,16.0299,16.0376,37500.0
2006-07-17 12:25:00,20.81,20.82,20.8,20.8,51000.0,16.0376,16.0453,16.0299,16.0299,51000.0
2006-07-17 12:30:00,20.8,20.85,20.8,20.85,33700.0,16.0299,16.0684,16.0299,16.0684,33700.0
2006-07-17 12:35:00,20.84,20.84,20.81,20.83,19400.0,16.0607,16.0607,16.0376,16.053,19400.0
2006-07-17 12:40:00,20.83,20.84,20.8,20.83,21400.0,16.053,16.0607,16.0299,16.053,21400.0
2006-07-17 12:45:00,20.82,20.82,20.76,20.79,30200.0,16.0453,16.0453,15.999,16.0222,30200.0
2006-07-17 12:50:00,20.76,20.77,20.75,20.76,23600.0,15.999,16.0067,15.9913,15.999,23600.0
2006-07-17 12:55:00,20.76,20.8,20.76,20.77,28600.0,15.999,16.0299,15.999,16.0067,28600.0
2006-07-17 13:00:00,20.78,20.78,20.75,20.76,51000.0,16.0144,16.0144,15.9913,15.999,51000.0
2006-07-17 13:05:00,20.76,20.82,20.74,20.82,81400.0,15.999,16.0453,15.9836,16.0453,81400.0
2006-07-17 13:10:00,20.82,20.86,20.8,20.82,24100.0,16.0453,16.0761,16.0299,16.0453,24100.0
2006-07-17 13:15:00,20.81,20.84,20.8,20.83,63700.0,16.0376,16.0607,16.0299,16.053,63700.0
2006-07-17 13:20:00,20.84,20.84,20.78,20.78,167700.0,16.0607,16.0607,16.0144,16.0144,167700.0
2006-07-17 13:25:00,20.79,20.81,20.76,20.77,20600.0,16.0222,16.0376,15.999,16.0067,20600.0
2006-07-17 13:30:00,20.77,20.81,20.77,20.78,16500.0,16.0067,16.0376,16.0067,16.0144,16500.0
2006-07-17 13:35:00,20.77,20.77,20.76,20.76,30300.0,16.0067,16.0067,15.999,15.999,30300.0
2006-07-17 13:40:00,20.75,20.8,20.75,20.8,76900.0,15.9913,16.0299,15.9913,16.0299,76900.0
2006-07-17 13:45:00,20.8,20.8,20.79,20.8,24300.0,16.0299,16.0299,16.0222,16.0299,24300.0
2006-07-17 13:50:00,20.79,20.8,20.79,20.8,14600.0,16.0222,16.0299,16.0222,16.0299,14600.0
2006-07-17 13:55:00,20.79,20.8,20.76,20.77,30800.0,16.0222,16.0299,15.999,16.0067,30800.0
2006-07-17 14:00:00,20.77,20.8,20.76,20.8,45900.0,16.0067,16.0299,15.999,16.0299,45900.0
2006-07-17 14:05:00,20.8,20.8,20.75,20.8,722100.0,16.0299,16.0299,15.9913,16.0299,722100.0
2006-07-17 14:10:00,20.79,20.8,20.77,20.78,15600.0,16.0222,16.0299,16.0067,16.0144,15600.0
2006-07-17 14:15:00,20.78,20.82,20.78,20.82,31300.0,16.0144,16.0453,16.0144,16.0453,31300.0
2006-07-17 14:20:00,20.81,20.82,20.79,20.81,41400.0,16.0376,16.0453,16.0222,16.0376,41400.0
2006-07-17 14:25:00,20.81,20.83,20.8,20.82,17700.0,16.0376,16.053,16.0299,16.0453,17700.0
2006-07-17 14:30:00,20.81,20.83,20.8,20.81,21900.0,16.0376,16.053,16.0299,16.0376,21900.0
2006-07-17 14:35:00,20.8,20.81,20.8,20.8,16000.0,16.0299,16.0376,16.0299,16.0299,16000.0
2006-07-17 14:40:00,20.8,20.81,20.8,20.8,19100.0,16.0299,16.0376,16.0299,16.0299,19100.0
2006-07-17 14:45:00,20.81,20.81,20.8,20.8,32300.0,16.0376,16.0376,16.0299,16.0299,32300.0
2006-07-17 14:50:00,20.8,20.81,20.77,20.78,546600.0,16.0299,16.0376,16.0067,16.0144,546600.0
2006-07-17 14:55:00,20.78,20.78,20.75,20.75,37200.0,16.0144,16.0144,15.9913,15.9913,37200.0
2006-07-17 15:00:00,20.75,20.79,20.75,20.79,139500.0,15.9913,16.0222,15.9913,16.0222,139500.0
2006-07-17 15:05:00,20.79,20.79,20.73,20.74,47300.0,16.0222,16.0222,15.9759,15.9836,47300.0
2006-07-17 15:10:00,20.75,20.77,20.74,20.75,38700.0,15.9913,16.0067,15.9836,15.9913,38700.0
2006-07-17 15:15:00,20.75,20.76,20.74,20.75,27800.0,15.9913,15.999,15.9836,15.9913,27800.0
2006-07-17 15:20:00,20.75,20.75,20.74,20.75,23800.0,15.9913,15.9913,15.9836,15.9913,23800.0
2006-07-17 15:25:00,20.75,20.79,20.73,20.78,57600.0,15.9913,16.0222,15.9759,16.0144,57600.0
2006-07-17 15:30:00,20.78,20.78,20.73,20.73,58300.0,16.0144,16.0144,15.9759,15.9759,58300.0
2006-07-17 15:35:00,20.73,20.75,20.73,20.75,46000.0,15.9759,15.9913,15.9759,15.9913,46000.0
2006-07-17 15:40:00,20.75,20.75,20.74,20.75,58300.0,15.9913,15.9913,15.9836,15.9913,58300.0
2006-07-17 15:45:00,20.74,20.75,20.71,20.71,56400.0,15.9836,15.9913,15.9605,15.9605,56400.0
2006-07-17 15:50:00,20.7,20.72,20.64,20.67,111800.0,15.9528,15.9682,15.9066,15.9297,111800.0
2006-07-17 15:55:00,20.67,20.73,20.66,20.73,124600.0,15.9297,15.9759,15.922,15.9759,124600.0
2006-07-18 09:30:00,20.64,20.76,20.64,20.73,62100.0,15.9066,15.999,15.9066,15.9759,62100.0
2006-07-18 09:35:00,20.8,20.8,20.66,20.78,65300.0,16.0299,16.0299,15.922,16.0144,65300.0
2006-07-18 09:40:00,20.76,20.76,20.62,20.64,46900.0,15.999,15.999,15.8911,15.9066,46900.0
2006-07-18 09:45:00,20.65,20.84,20.64,20.73,66900.0,15.9143,16.0607,15.9066,15.9759,66900.0
2006-07-18 09:50:00,20.73,20.76,20.64,20.76,61900.0,15.9759,15.999,15.9066,15.999,61900.0
2006-07-18 09:55:00,20.76,20.76,20.6,20.6,93100.0,15.999,15.999,15.8757,15.8757,93100.0
2006-07-18 10:00:00,20.6,20.63,20.55,20.63,124300.0,15.8757,15.8988,15.8372,15.8988,124300.0
2006-07-18 10:05:00,20.63,20.72,20.57,20.61,95800.0,15.8988,15.9682,15.8526,15.8834,95800.0
2006-07-18 10:10:00,20.6,20.61,20.55,20.59,27600.0,15.8757,15.8834,15.8372,15.868,27600.0
2006-07-18 10:15:00,20.59,20.63,20.46,20.53,230700.0,15.868,15.8988,15.7678,15.8218,230700.0
2006-07-18 10:20:00,20.52,20.56,20.52,20.52,38200.0,15.8141,15.8449,15.8141,15.8141,38200.0
2006-07-18 10:25:00,20.51,20.53,20.49,20.49,178700.0,15.8064,15.8218,15.791,15.791,178700.0
2006-07-18 10:30:00,20.49,20.5,20.42,20.43,46500.0,15.791,15.7987,15.737,15.7447,46500.0
2006-07-18 10:35:00,20.43,20.47,20.41,20.45,74600.0,15.7447,15.7755,15.7293,15.7601,74600.0
2006-07-18 10:40:00,20.45,20.45,20.37,20.39,53300.0,15.7601,15.7601,15.6985,15.7139,53300.0
2006-07-18 10:45:00,20.39,20.42,20.36,20.36,85000.0,15.7139,15.737,15.6908,15.6908,85000.0
2006-07-18 10:50:00,20.36,20.37,20.3,20.34,78300.0,15.6908,15.6985,15.6445,15.6754,78300.0
2006-07-18 10:55:00,20.34,20.35,20.32,20.32,74100.0,15.6754,15.6831,15.6599,15.6599,74100.0
2006-07-18 11:00:00,20.32,20.34,20.3,20.31,188600.0,15.6599,15.6754,15.6445,15.6522,188600.0
2006-07-18 11:05:00,20.31,20.31,20.1,20.24,255900.0,15.6522,15.6522,15.4904,15.5983,255900.0
2006-07-18 11:10:00,20.22,20.3,20.22,20.25,106000.0,15.5829,15.6445,15.5829,15.606,106000.0
2006-07-18 11:15:00,20.25,20.25,20.2,20.21,43600.0,15.606,15.606,15.5675,15.5752,43600.0
2006-07-18 11:20:00,20.2,20.24,20.2,20.23,89100.0,15.5675,15.5983,15.5675,15.5906,89100.0
2006-07-18 11:25:00,20.22,20.3,20.22,20.3,49400.0,15.5829,15.6445,15.5829,15.6445,49400.0
2006-07-18 11:30:00,20.31,20.33,20.23,20.28,160600.0,15.6522,15.6676,15.5906,15.6291,160600.0
2006-07-18 11:35:00,20.28,20.3,20.26,20.28,38900.0,15.6291,15.6445,15.6137,15.6291,38900.0
2006-07-18 11:40:00,20.29,20.33,20.28,20.3,58500.0,15.6368,15.6676,15.6291,15.6445,58500.0
2006-07-18 11:45:00,20.3,20.36,20.27,20.3,69400.0,15.6445,15.6908,15.6214,15.6445,69400.0
2006-07-18 11:50:00,20.29,20.36,20.29,20.36,74800.0,15.6368,15.6908,15.6368,15.6908,74800.0
2006-07-18 11:55:00,20.35,20.36,20.3,20.36,100800.0,15.6831,15.6908,15.6445,15.6908,100800.0
2006-07-18 12:00:00,20.35,20.35,20.27,20.28,11700.0,15.6831,15.6831,15.6214,15.6291,11700.0
2006-07-18 12:05:00,20.26,20.28,20.16,20.19,40700.0,15.6137,15.6291,15.5366,15.5598,40700.0
2006-07-18 12:10:00,20.18,20.22,20.17,20.19,24900.0,15.552,15.5829,15.5443,15.5598,24900.0
2006-07-18 12:15:00,20.18,20.24,20.18,20.24,16800.0,15.552,15.5983,15.552,15.5983,16800.0
2006-07-18 12:20:00,20.23,20.24,20.2,20.23,12700.0,15.5906,15.5983,15.5675,15.5906,12700.0
2006-07-18 12:25:00,20.23,20.27,20.22,20.27,29700.0,15.5906,15.6214,15.5829,15.6214,29700.0
2006-07-18 12:30:00,20.27,20.27,20.2,20.2,29900.0,15.6214,15.6214,15.5675,15.5675,29900.0
2006-07-18 12:35:00,20.2,20.21,20.08,20.1,1082400.0,15.5675,15.5752,15.475,15.4904,1082400.0
2006-07-18 12:40:00,20.1,20.1,20.04,20.07,309100.0,15.4904,15.4904,15.4442,15.4673,309100.0
2006-07-18 12:45:00,20.07,20.12,20.03,20.1,546400.0,15.4673,15.5058,15.4364,15.4904,546400.0
2006-07-18 12:50:00,20.1,20.1,20.04,20.05,992700.0,15.4904,15.4904,15.4442,15.4519,992700.0
2006-07-18 12:55:00,20.05,20.05,20.02,20.03,90100.0,15.4519,15.4519,15.4287,15.4364,90100.0
2006-07-18 13:00:00,20.03,20.03,19.9,19.91,120500.0,15.4364,15.4364,15.3363,15.344,120500.0
2006-07-18 13:05:00,19.91,19.98,19.9,19.95,78500.0,15.344,15.3979,15.3363,15.3748,78500.0
2006-07-18 13:10:00,19.96,19.96,19.89,19.9,40700.0,15.3825,15.3825,15.3286,15.3363,40700.0
2006-07-18 13:15:00,19.91,19.91,19.85,19.87,62400.0,15.344,15.344,15.2977,15.3131,62400.0
2006-07-18 13:20:00,19.87,19.92,19.86,19.91,37000.0,15.3131,15.3517,15.3054,15.344,37000.0
2006-07-18 13:25:00,19.9,19.93,19.85,19.87,39300.0,15.3363,15.3594,15.2977,15.3131,39300.0
2006-07-18 13:30:00,19.86,19.86,19.76,19.77,61100.0,15.3054,15.3054,15.2284,15.2361,61100.0
2006-07-18 13:35:00,19.76,19.81,19.72,19.79,104900.0,15.2284,15.2669,15.1975,15.2515,104900.0
2006-07-18 13:40:00,19.8,19.82,19.76,19.82,55400.0,15.2592,15.2746,15.2284,15.2746,55400.0
2006-07-18 13:45:00,19.82,19.82,19.75,19.82,65500.0,15.2746,15.2746,15.2207,15.2746,65500.0
2006-07-18 13:50:00,19.82,19.85,19.82,19.85,39100.0,15.2746,15.2977,15.2746,15.2977,39100.0
2006-07-18 13:55:00,19.85,19.85,19.78,19.8,269900.0,15.2977,15.2977,15.2438,15.2592,269900.0
2006-07-18 14:00:00,19.81,19.9,19.8,19.88,39900.0,15.2669,15.3363,15.2592,15.3208,39900.0
2006-07-18 14:05:00,19.88,19.9,19.82,19.82,42300.0,15.3208,15.3363,15.2746,15.2746,42300.0
2006-07-18 14:10:00,19.81,19.82,19.76,19.8,52200.0,15.2669,15.2746,15.2284,15.2592,52200.0
2006-07-18 14:15:00,19.81,19.85,19.78,19.82,38600.0,15.2669,15.2977,15.2438,15.2746,38600.0
2006-07-18 14:20:00,19.82,19.86,19.81,19.85,30800.0,15.2746,15.3054,15.2669,15.2977,30800.0
2006-07-18 14:25:00,19.85,19.91,19.78,19.88,67800.0,15.2977,15.344,15.2438,15.3208,67800.0
2006-07-18 14:30:00,19.88,19.96,19.81,19.94,118100.0,15.3208,15.3825,15.2669,15.3671,118100.0
2006-07-18 14:35:00,19.92,19.99,19.88,19.99,145500.0,15.3517,15.4056,15.3208,15.4056,145500.0
2006-07-18 14:40:00,20.0,20.04,19.93,19.98,96200.0,15.4133,15.4442,15.3594,15.3979,96200.0
2006-07-18 14:45:00,19.99,20.07,19.97,20.06,103200.0,15.4056,15.4673,15.3902,15.4596,103200.0
2006-07-18 14:50:00,20.03,20.07,19.98,20.0,95200.0,15.4364,15.4673,15.3979,15.4133,95200.0
2006-07-18 14:55:00,20.0,20.0,19.96,19.97,53100.0,15.4133,15.4133,15.3825,15.3902,53100.0
2006-07-18 15:00:00,19.97,19.98,19.93,19.94,58600.0,15.3902,15.3979,15.3594,15.3671,58600.0
2006-07-18 15:05:00,19.94,19.94,19.85,19.91,83300.0,15.3671,15.3671,15.2977,15.344,83300.0
2006-07-18 15:10:00,19.91,19.91,19.82,19.85,79500.0,15.344,15.344,15.2746,15.2977,79500.0
2006-07-18 15:15:00,19.87,19.88,19.81,19.86,82600.0,15.3131,15.3208,15.2669,15.3054,82600.0
2006-07-18 15:20:00,19.86,19.86,19.76,19.84,102700.0,15.3054,15.3054,15.2284,15.29,102700.0
2006-07-18 15:25:00,19.84,19.88,19.75,19.85,151900.0,15.29,15.3208,15.2207,15.2977,151900.0
2006-07-18 15:30:00,19.87,19.92,19.85,19.9,75800.0,15.3131,15.3517,15.2977,15.3363,75800.0
2006-07-18 15:35:00,19.91,19.98,19.87,19.97,226400.0,15.344,15.3979,15.3131,15.3902,226400.0
2006-07-18 15:40:00,19.97,19.98,19.88,19.96,145900.0,15.3902,15.3979,15.3208,15.3825,145900.0
2006-07-18 15:45:00,19.96,20.02,19.94,20.01,157600.0,15.3825,15.4287,15.3671,15.421,157600.0
2006-07-18 15:50:00,20.01,20.02,19.95,19.98,120700.0,15.421,15.4287,15.3748,15.3979,120700.0
2006-07-18 15:55:00,19.97,20.0,19.95,19.98,138300.0,15.3902,15.4133,15.3748,15.3979,138300.0
2006-07-19 09:30:00,20.1,20.19,20.06,20.14,156700.0,15.4904,15.5598,15.4596,15.5212,156700.0
2006-07-19 09:35:00,20.13,20.2,20.07,20.2,82200.0,15.5135,15.5675,15.4673,15.5675,82200.0
2006-07-19 09:40:00,20.21,20.23,20.11,20.23,62600.0,15.5752,15.5906,15.4981,15.5906,62600.0
2006-07-19 09:45:00,20.3,20.3,20.1,20.21,110100.0,15.6445,15.6445,15.4904,15.5752,110100.0
2006-07-19 09:50:00,20.22,20.25,20.13,20.17,95800.0,15.5829,15.606,15.5135,15.5443,95800.0
2006-07-19 09:55:00,20.16,20.33,20.11,20.22,102200.0,15.5366,15.6676,15.4981,15.5829,102200.0
2006-07-19 10:00:00,20.25,20.7,20.25,20.57,232200.0,15.606,15.9528,15.606,15.8526,232200.0
2006-07-19 10:05:00,20.56,20.63,20.51,20.58,90000.0,15.8449,15.8988,15.8064,15.8603,90000.0
2006-07-19 10:10:00,20.58,20.7,20.52,20.61,90200.0,15.8603,15.9528,15.8141,15.8834,90200.0
2006-07-19 10:15:00,20.62,20.67,20.46,20.5,137000.0,15.8911,15.9297,15.7678,15.7987,137000.0
2006-07-19 10:20:00,20.48,20.55,20.39,20.42,81700.0,15.7832,15.8372,15.7139,15.737,81700.0
2006-07-19 10:25:00,20.42,20.45,20.37,20.43,109300.0,15.737,15.7601,15.6985,15.7447,109300.0
2006-07-19 10:30:00,20.43,20.45,20.33,20.43,105400.0,15.7447,15.7601,15.6676,15.7447,105400.0
2006-07-19 10:35:00,20.41,20.44,20.37,20.4,115400.0,15.7293,15.7524,15.6985,15.7216,115400.0
2006-07-19 10:40:00,20.4,20.43,20.38,20.42,115500.0,15.7216,15.7447,15.7062,15.737,115500.0
2006-07-19 10:45:00,20.41,20.56,20.39,20.51,180200.0,15.7293,15.8449,15.7139,15.8064,180200.0
2006-07-19 10:50:00,20.52,20.65,20.5,20.53,89300.0,15.8141,15.9143,15.7987,15.8218,89300.0
2006-07-19 10:55:00,20.54,20.54,20.48,20.51,90300.0,15.8295,15.8295,15.7832,15.8064,90300.0
2006-07-19 11:00:00,20.51,20.58,20.49,20.53,29400.0,15.8064,15.8603,15.791,15.8218,29400.0
2006-07-19 11:05:00,20.53,20.54,20.39,20.46,55000.0,15.8218,15.8295,15.7139,15.7678,55000.0
2006-07-19 11:10:00,20.46,20.5,20.4,20.47,26800.0,15.7678,15.7987,15.7216,15.7755,26800.0
2006-07-19 11:15:00,20.47,20.55,20.45,20.54,32100.0,15.7755,15.8372,15.7601,15.8295,32100.0
2006-07-19 11:20:00,20.53,20.54,20.44,20.46,31600.0,15.8218,15.8295,15.7524,15.7678,31600.0
2006-07-19 11:25:00,20.44,20.51,20.44,20.5,57200.0,15.7524,15.8064,15.7524,15.7987,57200.0
2006-07-19 11:30:00,20.5,20.5,20.42,20.42,99500.0,15.7987,15.7987,15.737,15.737,99500.0
2006-07-19 11:35:00,20.44,20.44,20.37,20.43,115700.0,15.7524,15.7524,15.6985,15.7447,115700.0
2006-07-19 11:40:00,20.42,20.48,20.41,20.42,65400.0,15.737,15.7832,15.7293,15.737,65400.0
2006-07-19 11:45:00,20.42,20.44,20.39,20.42,101400.0,15.737,15.7524,15.7139,15.737,101400.0
2006-07-19 11:50:00,20.42,20.44,20.41,20.42,85700.0,15.737,15.7524,15.7293,15.737,85700.0
2006-07-19 11:55:00,20.42,20.47,20.41,20.43,78800.0,15.737,15.7755,15.7293,15.7447,78800.0
2006-07-19 12:00:00,20.43,20.44,20.31,20.35,46700.0,15.7447,15.7524,15.6522,15.6831,46700.0
2006-07-19 12:05:00,20.36,20.45,20.33,20.4,60900.0,15.6908,15.7601,15.6676,15.7216,60900.0
2006-07-19 12:10:00,20.38,20.53,20.38,20.53,112300.0,15.7062,15.8218,15.7062,15.8218,112300.0
2006-07-19 12:15:00,20.53,20.53,20.48,20.49,24700.0,15.8218,15.8218,15.7832,15.791,24700.0
2006-07-19 12:20:00,20.5,20.62,20.5,20.6,29700.0,15.7987,15.8911,15.7987,15.8757,29700.0
2006-07-19 12:25:00,20.6,20.61,20.55,20.58,39300.0,15.8757,15.8834,15.8372,15.8603,39300.0
2006-07-19 12:30:00,20.6,20.65,20.58,20.62,51800.0,15.8757,15.9143,15.8603,15.8911,51800.0
2006-07-19 12:35:00,20.62,20.69,20.62,20.68,14200.0,15.8911,15.9451,15.8911,15.9374,14200.0
2006-07-19 12:40:00,20.68,20.74,20.67,20.73,14900.0,15.9374,15.9836,15.9297,15.9759,14900.0
2006-07-19 12:45:00,20.73,20.76,20.71,20.73,30100.0,15.9759,15.999,15.9605,15.9759,30100.0
2006-07-19 12:50:00,20.72,20.73,20.63,20.66,41400.0,15.9682,15.9759,15.8988,15.922,41400.0
2006-07-19 12:55:00,20.65,20.7,20.65,20.69,27000.0,15.9143,15.9528,15.9143,15.9451,27000.0
2006-07-19 13:00:00,20.7,20.7,20.67,20.69,15000.0,15.9528,15.9528,15.9297,15.9451,15000.0
2006-07-19 13:05:00,20.69,20.7,20.68,20.7,29600.0,15.9451,15.9528,15.9374,15.9528,29600.0
2006-07-19 13:10:00,20.71,20.73,20.69,20.72,97300.0,15.9605,15.9759,15.9451,15.9682,97300.0
2006-07-19 13:15:00,20.72,20.73,20.69,20.73,219000.0,15.9682,15.9759,15.9451,15.9759,219000.0
2006-07-19 13:20:00,20.7,20.8,20.7,20.75,101800.0,15.9528,16.0299,15.9528,15.9913,101800.0
2006-07-19 13:25:00,20.75,20.81,20.74,20.81,54900.0,15.9913,16.0376,15.9836,16.0376,54900.0
2006-07-19 13:30:00,20.82,20.87,20.79,20.83,156900.0,16.0453,16.0838,16.0222,16.053,156900.0
2006-07-19 13:35:00,20.84,20.88,20.81,20.83,52900.0,16.0607,16.0915,16.0376,16.053,52900.0
2006-07-19 13:40:00,20.83,20.85,20.81,20.83,85600.0,16.053,16.0684,16.0376,16.053,85600.0
2006-07-19 13:45:00,20.81,20.84,20.8,20.81,51300.0,16.0376,16.0607,16.0299,16.0376,51300.0
2006-07-19 13:50:00,20.81,20.84,20.8,20.84,29600.0,16.0376,16.0607,16.0299,16.0607,29600.0
2006-07-19 13:55:00,20.83,20.85,20.82,20.85,27900.0,16.053,16.0684,16.0453,16.0684,27900.0
2006-07-19 14:00:00,20.84,20.88,20.84,20.87,109500.0,16.0607,16.0915,16.0607,16.0838,109500.0
2006-07-19 14:05:00,20.86,20.87,20.84,20.85,55800.0,16.0761,16.0838,16.0607,16.0684,55800.0
2006-07-19 14:10:00,20.86,20.89,20.84,20.84,22800.0,16.0761,16.0992,16.0607,16.0607,22800.0
2006-07-19 14:15:00,20.84,20.85,20.82,20.84,40400.0,16.0607,16.0684,16.0453,16.0607,40400.0
2006-07-19 14:20:00,20.83,20.86,20.83,20.84,570800.0,16.053,16.0761,16.053,16.0607,570800.0
2006-07-19 14:25:00,20.85,20.85,20.82,20.84,25600.0,16.0684,16.0684,16.0453,16.0607,25600.0
2006-07-19 14:30:00,20.84,20.85,20.81,20.84,27400.0,16.0607,16.0684,16.0376,16.0607,27400.0
2006-07-19 14:35:00,20.84,20.88,20.84,20.85,99000.0,16.0607,16.0915,16.0607,16.0684,99000.0
2006-07-19 14:40:00,20.86,20.87,20.85,20.86,26700.0,16.0761,16.0838,16.0684,16.0761,26700.0
2006-07-19 14:45:00,20.87,20.87,20.84,20.85,27800.0,16.0838,16.0838,16.0607,16.0684,27800.0
2006-07-19 14:50:00,20.85,20.87,20.85,20.86,45400.0,16.0684,16.0838,16.0684,16.0761,45400.0
2006-07-19 14:55:00,20.87,20.87,20.83,20.86,91000.0,16.0838,16.0838,16.053,16.0761,91000.0
2006-07-19 15:00:00,20.85,20.87,20.85,20.86,47700.0,16.0684,16.0838,16.0684,16.0761,47700.0
2006-07-19 15:05:00,20.85,20.85,20.78,20.8,129500.0,16.0684,16.0684,16.0144,16.0299,129500.0
2006-07-19 15:10:00,20.79,20.83,20.76,20.77,32600.0,16.0222,16.053,15.999,16.0067,32600.0
2006-07-19 15:15:00,20.77,20.82,20.75,20.81,98200.0,16.0067,16.0453,15.9913,16.0376,98200.0
2006-07-19 15:20:00,20.81,20.85,20.8,20.85,55100.0,16.0376,16.0684,16.0299,16.0684,55100.0
2006-07-19 15:25:00,20.85,20.86,20.84,20.85,38700.0,16.0684,16.0761,16.0607,16.0684,38700.0
2006-07-19 15:30:00,20.85,20.9,20.83,20.87,146300.0,16.0684,16.1069,16.053,16.0838,146300.0
2006-07-19 15:35:00,20.88,20.89,20.85,20.86,43000.0,16.0915,16.0992,16.0684,16.0761,43000.0
2006-07-19 15:40:00,20.86,20.87,20.84,20.84,56900.0,16.0761,16.0838,16.0607,16.0607,56900.0
2006-07-19 15:45:00,20.85,20.87,20.83,20.85,127900.0,16.0684,16.0838,16.053,16.0684,127900.0
2006-07-19 15:50:00,20.86,20.88,20.86,20.88,83300.0,16.0761,16.0915,16.0761,16.0915,83300.0
2006-07-19 15:55:00,20.86,20.86,20.85,20.86,67800.0,16.0761,16.0761,16.0684,16.0761,67800.0
2006-07-20 09:30:00,20.84,20.84,20.6,20.71,79600.0,16.0607,16.0607,15.8757,15.9605,79600.0
2006-07-20 09:35:00,20.74,20.99,20.7,20.91,101700.0,15.9836,16.1763,15.9528,16.1146,101700.0
2006-07-20 09:40:00,20.91,21.0,20.9,20.9,244900.0,16.1146,16.184,16.1069,16.1069,244900.0
2006-07-20 09:45:00,20.91,20.95,20.89,20.93,75100.0,16.1146,16.1455,16.0992,16.13,75100.0
2006-07-20 09:50:00,20.95,20.95,20.91,20.94,970500.0,16.1455,16.1455,16.1146,16.1378,970500.0
2006-07-20 09:55:00,20.95,20.96,20.81,20.82,96300.0,16.1455,16.1532,16.0376,16.0453,96300.0
2006-07-20 10:00:00,20.83,20.86,20.78,20.78,48300.0,16.053,16.0761,16.0144,16.0144,48300.0
2006-07-20 10:05:00,20.79,20.79,20.45,20.46,76900.0,16.0222,16.0222,15.7601,15.7678,76900.0
2006-07-20 10:10:00,20.46,20.59,20.45,20.58,84300.0,15.7678,15.868,15.7601,15.8603,84300.0
2006-07-20 10:15:00,20.58,20.66,20.55,20.66,99900.0,15.8603,15.922,15.8372,15.922,99900.0
2006-07-20 10:20:00,20.66,20.69,20.66,20.68,101100.0,15.922,15.9451,15.922,15.9374,101100.0
2006-07-20 10:25:00,20.68,20.74,20.63,20.71,84600.0,15.9374,15.9836,15.8988,15.9605,84600.0
2006-07-20 10:30:00,20.71,20.75,20.67,20.75,74200.0,15.9605,15.9913,15.9297,15.9913,74200.0
2006-07-20 10:35:00,20.75,20.8,20.66,20.67,51200.0,15.9913,16.0299,15.922,15.9297,51200.0
2006-07-20 10:40:00,20.66,20.67,20.61,20.63,45300.0,15.922,15.9297,15.8834,15.8988,45300.0
2006-07-20 10:45:00,20.66,20.67,20.53,20.54,77400.0,15.922,15.9297,15.8218,15.8295,77400.0
2006-07-20 10:50:00,20.55,20.59,20.49,20.57,36300.0,15.8372,15.868,15.791,15.8526,36300.0
2006-07-20 10:55:00,20.58,20.62,20.48,20.52,40400.0,15.8603,15.8911,15.7832,15.8141,40400.0
2006-07-20 11:00:00,20.51,20.52,20.44,20.52,59000.0,15.8064,15.8141,15.7524,15.8141,59000.0
2006-07-20 11:05:00,20.51,20.52,20.39,20.4,90900.0,15.8064,15.8141,15.7139,15.7216,90900.0
2006-07-20 11:10:00,20.37,20.41,20.33,20.38,113200.0,15.6985,15.7293,15.6676,15.7062,113200.0
2006-07-20 11:15:00,20.39,20.45,20.31,20.33,52100.0,15.7139,15.7601,15.6522,15.6676,52100.0
2006-07-20 11:20:00,20.34,20.34,20.22,20.27,41500.0,15.6754,15.6754,15.5829,15.6214,41500.0
2006-07-20 11:25:00,20.24,20.25,20.11,20.18,80600.0,15.5983,15.606,15.4981,15.552,80600.0
2006-07-20 11:30:00,20.16,20.19,20.04,20.08,72500.0,15.5366,15.5598,15.4442,15.475,72500.0
2006-07-20 11:35:00,20.09,20.22,20.04,20.21,105400.0,15.4827,15.5829,15.4442,15.5752,105400.0
2006-07-20 11:40:00,20.22,20.28,20.22,20.25,63000.0,15.5829,15.6291,15.5829,15.606,63000.0
2006-07-20 11:45:00,20.21,20.24,20.2,20.23,85600.0,15.5752,15.5983,15.5675,15.5906,85600.0
2006-07-20 11:50:00,20.23,20.23,20.15,20.19,54400.0,15.5906,15.5906,15.5289,15.5598,54400.0
2006-07-20 11:55:00,20.19,20.24,20.16,20.2,53100.0,15.5598,15.5983,15.5366,15.5675,53100.0
2006-07-20 12:00:00,20.21,20.23,20.17,20.21,31100.0,15.5752,15.5906,15.5443,15.5752,31100.0
2006-07-20 12:05:00,20.2,20.22,20.19,20.21,38300.0,15.5675,15.5829,15.5598,15.5752,38300.0
2006-07-20 12:10:00,20.21,20.23,20.2,20.2,14700.0,15.5752,15.5906,15.5675,15.5675,14700.0
2006-07-20 12:15:00,20.21,20.26,20.19,20.26,19000.0,15.5752,15.6137,15.5598,15.6137,19000.0
2006-07-20 12:20:00,20.27,20.28,20.19,20.24,54800.0,15.6214,15.6291,15.5598,15.5983,54800.0
2006-07-20 12:25:00,20.25,20.28,20.23,20.27,28500.0,15.606,15.6291,15.5906,15.6214,28500.0
2006-07-20 12:30:00,20.27,20.27,20.23,20.23,11700.0,15.6214,15.6214,15.5906,15.5906,11700.0
2006-07-20 12:35:00,20.23,20.25,20.2,20.21,16600.0,15.5906,15.606,15.5675,15.5752,16600.0
2006-07-20 12:40:00,20.21,20.22,20.19,20.21,10800.0,15.5752,15.5829,15.5598,15.5752,10800.0
2006-07-20 12:45:00,20.21,20.21,20.2,20.21,111000.0,15.5752,15.5752,15.5675,15.5752,111000.0
2006-07-20 12:50:00,20.21,20.21,20.17,20.18,21100.0,15.5752,15.5752,15.5443,15.552,21100.0
2006-07-20 12:55:00,20.18,20.19,20.16,20.16,114900.0,15.552,15.5598,15.5366,15.5366,114900.0
2006-07-20 13:00:00,20.16,20.18,20.13,20.15,26100.0,15.5366,15.552,15.5135,15.5289,26100.0
2006-07-20 13:05:00,20.13,20.13,20.08,20.09,35700.0,15.5135,15.5135,15.475,15.4827,35700.0
2006-07-20 13:10:00,20.1,20.12,20.07,20.12,23900.0,15.4904,15.5058,15.4673,15.5058,23900.0
2006-07-20 13:15:00,20.11,20.11,20.02,20.04,17200.0,15.4981,15.4981,15.4287,15.4442,17200.0
2006-07-20 13:20:00,20.04,20.05,20.01,20.04,46100.0,15.4442,15.4519,15.421,15.4442,46100.0
2006-07-20 13:25:00,20.04,20.04,20.0,20.0,238500.0,15.4442,15.4442,15.4133,15.4133,238500.0
2006-07-20 13:30:00,20.01,20.01,19.9,19.92,48400.0,15.421,15.421,15.3363,15.3517,48400.0
2006-07-20 13:35:00,19.93,20.05,19.92,20.0,59100.0,15.3594,15.4519,15.3517,15.4133,59100.0
2006-07-20 13:40:00,20.02,20.05,20.0,20.0,32500.0,15.4287,15.4519,15.4133,15.4133,32500.0
2006-07-20 13:45:00,20.01,20.01,19.98,20.01,52300.0,15.421,15.421,15.3979,15.421,52300.0
2006-07-20 13:50:00,20.01,20.05,20.0,20.04,70700.0,15.421,15.4519,15.4133,15.4442,70700.0
2006-07-20 13:55:00,20.05,20.09,20.04,20.05,14700.0,15.4519,15.4827,15.4442,15.4519,14700.0
2006-07-20 14:00:00,20.04,20.12,20.03,20.07,96100.0,15.4442,15.5058,15.4364,15.4673,96100.0
2006-07-20 14:05:00,20.08,20.12,20.03,20.09,65200.0,15.475,15.5058,15.4364,15.4827,65200.0
2006-07-20 14:10:00,20.1,20.28,20.08,20.22,91300.0,15.4904,15.6291,15.475,15.5829,91300.0
2006-07-20 14:15:00,20.22,20.22,20.1,20.1,30300.0,15.5829,15.5829,15.4904,15.4904,30300.0
2006-07-20 14:20:00,20.1,20.12,20.08,20.1,98200.0,15.4904,15.5058,15.475,15.4904,98200.0
2006-07-20 14:25:00,20.1,20.15,20.1,20.15,60300.0,15.4904,15.5289,15.4904,15.5289,60300.0
2006-07-20 14:30:00,20.15,20.21,20.13,20.17,81400.0,15.5289,15.5752,15.5135,15.5443,81400.0
2006-07-20 14:35:00,20.18,20.18,20.11,20.12,77800.0,15.552,15.552,15.4981,15.5058,77800.0
2006-07-20 14:40:00,20.12,20.15,20.11,20.14,28900.0,15.5058,15.5289,15.4981,15.5212,28900.0
2006-07-20 14:45:00,20.14,20.15,20.12,20.14,79700.0,15.5212,15.5289,15.5058,15.5212,79700.0
2006-07-20 14:50:00,20.14,20.17,20.13,20.14,191600.0,15.5212,15.5443,15.5135,15.5212,191600.0
2006-07-20 14:55:00,20.16,20.19,20.1,20.1,22300.0,15.5366,15.5598,15.4904,15.4904,22300.0
2006-07-20 15:00:00,20.1,20.12,20.08,20.08,54600.0,15.4904,15.5058,15.475,15.475,54600.0
2006-07-20 15:05:00,20.07,20.15,20.05,20.09,61700.0,15.4673,15.5289,15.4519,15.4827,61700.0
2006-07-20 15:10:00,20.09,20.14,20.07,20.08,38600.0,15.4827,15.5212,15.4673,15.475,38600.0
2006-07-20 15:15:00,20.07,20.15,20.07,20.12,44500.0,15.4673,15.5289,15.4673,15.5058,44500.0
2006-07-20 15:20:00,20.11,20.11,20.1,20.1,39200.0,15.4981,15.4981,15.4904,15.4904,39200.0
2006-07-20 15:25:00,20.1,20.11,20.03,20.05,73900.0,15.4904,15.4981,15.4364,15.4519,73900.0
2006-07-20 15:30:00,20.03,20.07,20.03,20.04,37400.0,15.4364,15.4673,15.4364,15.4442,37400.0
2006-07-20 15:35:00,20.05,20.05,20.01,20.01,42600.0,15.4519,15.4519,15.421,15.421,42600.0
2006-07-20 15:40:00,20.02,20.02,20.0,20.0,55200.0,15.4287,15.4287,15.4133,15.4133,55200.0
2006-07-20 15:45:00,20.0,20.04,20.0,20.04,43900.0,15.4133,15.4442,15.4133,15.4442,43900.0
2006-07-20 15:50:00,20.04,20.04,20.01,20.01,57000.0,15.4442,15.4442,15.421,15.421,57000.0
2006-07-20 15:55:00,20.01,20.01,20.0,20.0,78500.0,15.421,15.421,15.4133,15.4133,78500.0
2006-07-21 09:30:00,20.0,20.01,19.81,19.83,237600.0,15.4133,15.421,15.2669,15.2823,237600.0
2006-07-21 09:35:00,19.83,19.84,19.81,19.82,21600.0,15.2823,15.29,15.2669,15.2746,21600.0
2006-07-21 09:40:00,19.82,19.82,19.75,19.78,73300.0,15.2746,15.2746,15.2207,15.2438,73300.0
2006-07-21 09:45:00,19.77,19.83,19.6,19.64,124200.0,15.2361,15.2823,15.1051,15.1359,124200.0
2006-07-21 09:50:00,19.65,19.78,19.62,19.68,69500.0,15.1436,15.2438,15.1205,15.1667,69500.0
2006-07-21 09:55:00,19.67,19.76,19.63,19.7,87200.0,15.159,15.2284,15.1282,15.1821,87200.0
2006-07-21 10:00:00,19.7,19.71,19.6,19.66,100800.0,15.1821,15.1898,15.1051,15.1513,100800.0
2006-07-21 10:05:00,19.66,19.7,19.56,19.64,63500.0,15.1513,15.1821,15.0742,15.1359,63500.0
2006-07-21 10:10:00,19.64,19.67,19.6,19.6,103000.0,15.1359,15.159,15.1051,15.1051,103000.0
2006-07-21 10:15:00,19.61,19.66,19.57,19.65,75400.0,15.1128,15.1513,15.0819,15.1436,75400.0
2006-07-21 10:20:00,19.66,19.68,19.59,19.59,75300.0,15.1513,15.1667,15.0974,15.0974,75300.0
2006-07-21 10:25:00,19.6,19.67,19.58,19.59,81700.0,15.1051,15.159,15.0896,15.0974,81700.0
2006-07-21 10:30:00,19.6,19.67,19.58,19.66,56300.0,15.1051,15.159,15.0896,15.1513,56300.0
2006-07-21 10:35:00,19.66,19.84,19.65,19.83,84000.0,15.1513,15.29,15.1436,15.2823,84000.0
2006-07-21 10:40:00,19.83,19.84,19.77,19.78,62400.0,15.2823,15.29,15.2361,15.2438,62400.0
2006-07-21 10:45:00,19.79,19.84,19.77,19.84,49600.0,15.2515,15.29,15.2361,15.29,49600.0
2006-07-21 10:50:00,19.84,19.96,19.83,19.91,53000.0,15.29,15.3825,15.2823,15.344,53000.0
2006-07-21 10:55:00,19.92,19.92,19.85,19.85,37700.0,15.3517,15.3517,15.2977,15.2977,37700.0
2006-07-21 11:00:00,19.85,19.87,19.8,19.85,54500.0,15.2977,15.3131,15.2592,15.2977,54500.0
2006-07-21 11:05:00,19.87,19.91,19.82,19.82,35100.0,15.3131,15.344,15.2746,15.2746,35100.0
2006-07-21 11:10:00,19.81,19.82,19.76,19.78,40800.0,15.2669,15.2746,15.2284,15.2438,40800.0
2006-07-21 11:15:00,19.79,19.81,19.78,19.81,31200.0,15.2515,15.2669,15.2438,15.2669,31200.0
2006-07-21 11:20:00,19.8,19.85,19.8,19.81,32200.0,15.2592,15.2977,15.2592,15.2669,32200.0
2006-07-21 11:25:00,19.81,19.83,19.79,19.8,25300.0,15.2669,15.2823,15.2515,15.2592,25300.0
2006-07-21 11:30:00,19.8,19.83,19.79,19.82,32000.0,15.2592,15.2823,15.2515,15.2746,32000.0
2006-07-21 11:35:00,19.81,19.82,19.79,19.8,38900.0,15.2669,15.2746,15.2515,15.2592,38900.0
2006-07-21 11:40:00,19.79,19.8,19.79,19.8,38500.0,15.2515,15.2592,15.2515,15.2592,38500.0
2006-07-21 11:45:00,19.8,19.8,19.78,19.79,42000.0,15.2592,15.2592,15.2438,15.2515,42000.0
2006-07-21 11:50:00,19.8,19.84,19.79,19.8,34100.0,15.2592,15.29,15.2515,15.2592,34100.0
2006-07-21 11:55:00,19.79,19.83,19.79,19.83,17200.0,15.2515,15.2823,15.2515,15.2823,17200.0
2006-07-21 12:00:00,19.83,19.83,19.76,19.76,33400.0,15.2823,15.2823,15.2284,15.2284,33400.0
2006-07-21 12:05:00,19.75,19.76,19.73,19.73,34100.0,15.2207,15.2284,15.2052,15.2052,34100.0
2006-07-21 12:10:00,19.72,19.75,19.71,19.73,39500.0,15.1975,15.2207,15.1898,15.2052,39500.0
2006-07-21 12:15:00,19.71,19.71,19.66,19.68,43200.0,15.1898,15.1898,15.1513,15.1667,43200.0
2006-07-21 12:20:00,19.68,19.73,19.67,19.73,16600.0,15.1667,15.2052,15.159,15.2052,16600.0
2006-07-21 12:25:00,19.72,19.73,19.69,19.7,13000.0,15.1975,15.2052,15.1744,15.1821,13000.0
2006-07-21 12:30:00,19.71,19.78,19.7,19.75,29300.0,15.1898,15.2438,15.1821,15.2207,29300.0
2006-07-21 12:35:00,19.74,19.74,19.67,19.67,25500.0,15.213,15.213,15.159,15.159,25500.0
2006-07-21 12:40:00,19.68,19.68,19.66,19.68,20600.0,15.1667,15.1667,15.1513,15.1667,20600.0
2006-07-21 12:45:00,19.69,19.7,19.64,19.64,41100.0,15.1744,15.1821,15.1359,15.1359,41100.0
2006-07-21 12:50:00,19.64,19.64,19.6,19.6,61600.0,15.1359,15.1359,15.1051,15.1051,61600.0
2006-07-21 12:55:00,19.6,19.61,19.58,19.59,33400.0,15.1051,15.1128,15.0896,15.0974,33400.0
2006-07-21 13:00:00,19.58,19.59,19.52,19.52,42500.0,15.0896,15.0974,15.0434,15.0434,42500.0
2006-07-21 13:05:00,19.52,19.66,19.52,19.63,64400.0,15.0434,15.1513,15.0434,15.1282,64400.0
2006-07-21 13:10:00,19.64,19.73,19.61,19.71,66200.0,15.1359,15.2052,15.1128,15.1898,66200.0
2006-07-21 13:15:00,19.72,19.73,19.64,19.64,50000.0,15.1975,15.2052,15.1359,15.1359,50000.0
2006-07-21 13:20:00,19.63,19.69,19.61,19.69,28300.0,15.1282,15.1744,15.1128,15.1744,28300.0
2006-07-21 13:25:00,19.69,19.71,19.67,19.68,42700.0,15.1744,15.1898,15.159,15.1667,42700.0
2006-07-21 13:30:00,19.68,19.7,19.66,19.67,44000.0,15.1667,15.1821,15.1513,15.159,44000.0
2006-07-21 13:35:00,19.67,19.72,19.65,19.71,59900.0,15.159,15.1975,15.1436,15.1898,59900.0
2006-07-21 13:40:00,19.71,19.72,19.61,19.71,46600.0,15.1898,15.1975,15.1128,15.1898,46600.0
2006-07-21 13:45:00,19.7,19.91,19.67,19.86,98300.0,15.1821,15.344,15.159,15.3054,98300.0
2006-07-21 13:50:00,19.87,19.93,19.86,19.89,98100.0,15.3131,15.3594,15.3054,15.3286,98100.0
2006-07-21 13:55:00,19.89,19.92,19.86,19.87,55700.0,15.3286,15.3517,15.3054,15.3131,55700.0
2006-07-21 14:00:00,19.86,19.91,19.84,19.86,46200.0,15.3054,15.344,15.29,15.3054,46200.0
2006-07-21 14:05:00,19.86,19.96,19.84,19.94,70300.0,15.3054,15.3825,15.29,15.3671,70300.0
2006-07-21 14:10:00,19.93,19.94,19.87,19.89,62300.0,15.3594,15.3671,15.3131,15.3286,62300.0
2006-07-21 14:15:00,19.88,19.96,19.85,19.96,56800.0,15.3208,15.3825,15.2977,15.3825,56800.0
2006-07-21 14:20:00,19.95,20.0,19.94,19.96,85200.0,15.3748,15.4133,15.3671,15.3825,85200.0
2006-07-21 14:25:00,19.95,20.02,19.94,20.01,77400.0,15.3748,15.4287,15.3671,15.421,77400.0
2006-07-21 14:30:00,20.01,20.05,20.0,20.05,71600.0,15.421,15.4519,15.4133,15.4519,71600.0
2006-07-21 14:35:00,20.05,20.08,20.0,20.05,130100.0,15.4519,15.475,15.4133,15.4519,130100.0
2006-07-21 14:40:00,20.05,20.11,20.02,20.05,113400.0,15.4519,15.4981,15.4287,15.4519,113400.0
2006-07-21 14:45:00,20.05,20.06,20.0,20.01,112200.0,15.4519,15.4596,15.4133,15.421,112200.0
2006-07-21 14:50:00,20.01,20.02,19.93,20.0,111900.0,15.421,15.4287,15.3594,15.4133,111900.0
2006-07-21 14:55:00,19.99,20.02,19.94,19.98,86100.0,15.4056,15.4287,15.3671,15.3979,86100.0
2006-07-21 15:00:00,19.98,19.98,19.83,19.9,45900.0,15.3979,15.3979,15.2823,15.3363,45900.0
2006-07-21 15:05:00,19.9,19.9,19.81,19.87,43000.0,15.3363,15.3363,15.2669,15.3131,43000.0
2006-07-21 15:10:00,19.86,19.9,19.83,19.89,87400.0,15.3054,15.3363,15.2823,15.3286,87400.0
2006-07-21 15:15:00,19.88,20.01,19.88,19.99,88500.0,15.3208,15.421,15.3208,15.4056,88500.0
2006-07-21 15:20:00,19.97,20.0,19.95,19.97,59600.0,15.3902,15.4133,15.3748,15.3902,59600.0
2006-07-21 15:25:00,19.95,19.97,19.89,19.91,73100.0,15.3748,15.3902,15.3286,15.344,73100.0
2006-07-21 15:30:00,19.91,19.95,19.9,19.92,67700.0,15.344,15.3748,15.3363,15.3517,67700.0
2006-07-21 15:35:00,19.94,20.0,19.93,19.93,56000.0,15.3671,15.4133,15.3594,15.3594,56000.0
2006-07-21 15:40:00,19.94,19.97,19.9,19.92,64900.0,15.3671,15.3902,15.3363,15.3517,64900.0
2006-07-21 15:45:00,19.92,19.96,19.91,19.94,68800.0,15.3517,15.3825,15.344,15.3671,68800.0
2006-07-21 15:50:00,19.95,19.98,19.95,19.96,97500.0,15.3748,15.3979,15.3748,15.3825,97500.0
2006-07-21 15:55:00,19.99,20.04,19.98,20.0,160900.0,15.4056,15.4442,15.3979,15.4133,160900.0
2006-07-24 09:30:00,20.01,20.42,19.96,20.11,182600.0,15.421,15.737,15.3825,15.4981,182600.0
2006-07-24 09:35:00,20.12,20.14,19.97,19.97,57500.0,15.5058,15.5212,15.3902,15.3902,57500.0
2006-07-24 09:40:00,19.97,20.36,19.97,20.25,94900.0,15.3902,15.6908,15.3902,15.606,94900.0
2006-07-24 09:45:00,20.24,20.3,20.2,20.2,78900.0,15.5983,15.6445,15.5675,15.5675,78900.0
2006-07-24 09:50:00,20.21,20.21,20.05,20.05,75800.0,15.5752,15.5752,15.4519,15.4519,75800.0
2006-07-24 09:55:00,20.06,20.06,20.0,20.0,106200.0,15.4596,15.4596,15.4133,15.4133,106200.0
2006-07-24 10:00:00,20.0,20.05,19.94,19.94,94600.0,15.4133,15.4519,15.3671,15.3671,94600.0
2006-07-24 10:05:00,19.95,19.98,19.92,19.97,49600.0,15.3748,15.3979,15.3517,15.3902,49600.0
2006-07-24 10:10:00,19.98,20.0,19.9,19.99,108900.0,15.3979,15.4133,15.3363,15.4056,108900.0
2006-07-24 10:15:00,19.99,20.05,19.98,20.0,80900.0,15.4056,15.4519,15.3979,15.4133,80900.0
2006-07-24 10:20:00,20.03,20.05,19.96,20.03,153500.0,15.4364,15.4519,15.3825,15.4364,153500.0
2006-07-24 10:25:00,20.03,20.1,20.0,20.01,93600.0,15.4364,15.4904,15.4133,15.421,93600.0
2006-07-24 10:30:00,20.01,20.09,20.01,20.08,88100.0,15.421,15.4827,15.421,15.475,88100.0
2006-07-24 10:35:00,20.08,20.08,20.02,20.04,103600.0,15.475,15.475,15.4287,15.4442,103600.0
2006-07-24 10:40:00,20.04,20.05,20.0,20.05,66600.0,15.4442,15.4519,15.4133,15.4519,66600.0
2006-07-24 10:45:00,20.05,20.06,20.01,20.04,61400.0,15.4519,15.4596,15.421,15.4442,61400.0
2006-07-24 10:50:00,20.05,20.09,20.02,20.04,88100.0,15.4519,15.4827,15.4287,15.4442,88100.0
2006-07-24 10:55:00,20.03,20.1,20.03,20.09,136000.0,15.4364,15.4904,15.4364,15.4827,136000.0
2006-07-24 11:00:00,20.1,20.14,20.09,20.13,142200.0,15.4904,15.5212,15.4827,15.5135,142200.0
2006-07-24 11:05:00,20.12,20.15,20.07,20.12,153700.0,15.5058,15.5289,15.4673,15.5058,153700.0
2006-07-24 11:10:00,20.12,20.14,20.09,20.13,99800.0,15.5058,15.5212,15.4827,15.5135,99800.0
2006-07-24 11:15:00,20.13,20.13,20.09,20.1,142400.0,15.5135,15.5135,15.4827,15.4904,142400.0
2006-07-24 11:20:00,20.1,20.12,20.04,20.05,71600.0,15.4904,15.5058,15.4442,15.4519,71600.0
2006-07-24 11:25:00,20.04,20.12,20.03,20.09,86700.0,15.4442,15.5058,15.4364,15.4827,86700.0
2006-07-24 11:30:00,20.09,20.12,20.08,20.1,99300.0,15.4827,15.5058,15.475,15.4904,99300.0
2006-07-24 11:35:00,20.1,20.11,20.08,20.09,147800.0,15.4904,15.4981,15.475,15.4827,147800.0
2006-07-24 11:40:00,20.09,20.17,20.09,20.17,93400.0,15.4827,15.5443,15.4827,15.5443,93400.0
2006-07-24 11:45:00,20.17,20.18,20.12,20.18,101400.0,15.5443,15.552,15.5058,15.552,101400.0
2006-07-24 11:50:00,20.18,20.26,20.17,20.25,118700.0,15.552,15.6137,15.5443,15.606,118700.0
2006-07-24 11:55:00,20.26,20.26,20.21,20.24,63500.0,15.6137,15.6137,15.5752,15.5983,63500.0
2006-07-24 12:00:00,20.23,20.26,20.22,20.24,35500.0,15.5906,15.6137,15.5829,15.5983,35500.0
2006-07-24 12:05:00,20.24,20.25,20.14,20.15,33500.0,15.5983,15.606,15.5212,15.5289,33500.0
2006-07-24 12:10:00,20.16,20.17,20.1,20.13,50800.0,15.5366,15.5443,15.4904,15.5135,50800.0
2006-07-24 12:15:00,20.13,20.15,20.02,20.08,79800.0,15.5135,15.5289,15.4287,15.475,79800.0
2006-07-24 12:20:00,20.08,20.15,20.07,20.13,46600.0,15.475,15.5289,15.4673,15.5135,46600.0
2006-07-24 12:25:00,20.14,20.17,20.14,20.14,5500.0,15.5212,15.5443,15.5212,15.5212,5500.0
2006-07-24 12:30:00,20.14,20.14,20.08,20.08,11500.0,15.5212,15.5212,15.475,15.475,11500.0
2006-07-24 12:35:00,20.07,20.08,20.05,20.07,12400.0,15.4673,15.475,15.4519,15.4673,12400.0
2006-07-24 12:40:00,20.07,20.07,20.05,20.06,17100.0,15.4673,15.4673,15.4519,15.4596,17100.0
2006-07-24 12:45:00,20.07,20.1,20.06,20.08,12500.0,15.4673,15.4904,15.4596,15.475,12500.0
2006-07-24 12:50:00,20.08,20.08,20.03,20.04,18800.0,15.475,15.475,15.4364,15.4442,18800.0
2006-07-24 12:55:00,20.04,20.06,20.03,20.06,19200.0,15.4442,15.4596,15.4364,15.4596,19200.0
2006-07-24 13:00:00,20.05,20.06,20.01,20.05,14100.0,15.4519,15.4596,15.421,15.4519,14100.0
2006-07-24 13:05:00,20.05,20.08,20.05,20.07,12600.0,15.4519,15.475,15.4519,15.4673,12600.0
2006-07-24 13:10:00,20.08,20.1,20.06,20.07,70800.0,15.475,15.4904,15.4596,15.4673,70800.0
2006-07-24 13:15:00,20.08,20.09,20.04,20.04,105200.0,15.475,15.4827,15.4442,15.4442,105200.0
2006-07-24 13:20:00,20.05,20.05,20.0,20.01,27100.0,15.4519,15.4519,15.4133,15.421,27100.0
2006-07-24 13:25:00,20.01,20.05,20.0,20.05,16600.0,15.421,15.4519,15.4133,15.4519,16600.0
2006-07-24 13:30:00,20.05,20.06,20.03,20.04,21100.0,15.4519,15.4596,15.4364,15.4442,21100.0
2006-07-24 13:35:00,20.05,20.12,20.05,20.11,20600.0,15.4519,15.5058,15.4519,15.4981,20600.0
2006-07-24 13:40:00,20.12,20.13,20.1,20.11,23500.0,15.5058,15.5135,15.4904,15.4981,23500.0
2006-07-24 13:45:00,20.12,20.14,20.11,20.11,18400.0,15.5058,15.5212,15.4981,15.4981,18400.0
2006-07-24 13:50:00,20.12,20.12,20.08,20.09,16600.0,15.5058,15.5058,15.475,15.4827,16600.0
2006-07-24 13:55:00,20.08,20.09,20.02,20.02,22600.0,15.475,15.4827,15.4287,15.4287,22600.0
2006-07-24 14:00:00,20.02,20.04,20.01,20.01,23200.0,15.4287,15.4442,15.421,15.421,23200.0
2006-07-24 14:05:00,20.02,20.04,20.01,20.03,17000.0,15.4287,15.4442,15.421,15.4364,17000.0
2006-07-24 14:10:00,20.03,20.03,20.0,20.01,18000.0,15.4364,15.4364,15.4133,15.421,18000.0
2006-07-24 14:15:00,20.0,20.01,19.98,19.98,28600.0,15.4133,15.421,15.3979,15.3979,28600.0
2006-07-24 14:20:00,19.98,20.0,19.98,19.99,49000.0,15.3979,15.4133,15.3979,15.4056,49000.0
2006-07-24 14:25:00,20.0,20.0,19.99,20.0,33400.0,15.4133,15.4133,15.4056,15.4133,33400.0
2006-07-24 14:30:00,19.99,20.02,19.99,20.01,20700.0,15.4056,15.4287,15.4056,15.421,20700.0
2006-07-24 14:35:00,20.01,20.03,19.99,20.02,28400.0,15.421,15.4364,15.4056,15.4287,28400.0
2006-07-24 14:40:00,20.03,20.05,20.01,20.02,28500.0,15.4364,15.4519,15.421,15.4287,28500.0
2006-07-24 14:45:00,20.02,20.02,20.0,20.02,18500.0,15.4287,15.4287,15.4133,15.4287,18500.0
2006-07-24 14:50:00,20.01,20.07,20.01,20.06,29000.0,15.421,15.4673,15.421,15.4596,29000.0
2006-07-24 14:55:00,20.05,20.06,20.03,20.05,16400.0,15.4519,15.4596,15.4364,15.4519,16400.0
2006-07-24 15:00:00,20.05,20.08,20.02,20.08,22500.0,15.4519,15.475,15.4287,15.475,22500.0
2006-07-24 15:05:00,20.07,20.08,20.06,20.08,17400.0,15.4673,15.475,15.4596,15.475,17400.0
2006-07-24 15:10:00,20.08,20.13,20.07,20.11,55200.0,15.475,15.5135,15.4673,15.4981,55200.0
2006-07-24 15:15:00,20.11,20.13,20.09,20.1,27300.0,15.4981,15.5135,15.4827,15.4904,27300.0
2006-07-24 15:20:00,20.1,20.1,20.06,20.07,37600.0,15.4904,15.4904,15.4596,15.4673,37600.0
2006-07-24 15:25:00,20.07,20.14,20.07,20.14,66000.0,15.4673,15.5212,15.4673,15.5212,66000.0
2006-07-24 15:30:00,20.14,20.15,20.12,20.15,54600.0,15.5212,15.5289,15.5058,15.5289,54600.0
2006-07-24 15:35:00,20.14,20.16,20.12,20.14,71000.0,15.5212,15.5366,15.5058,15.5212,71000.0
2006-07-24 15:40:00,20.14,20.15,20.12,20.15,55800.0,15.5212,15.5289,15.5058,15.5289,55800.0
2006-07-24 15:45:00,20.15,20.17,20.13,20.17,82300.0,15.5289,15.5443,15.5135,15.5443,82300.0
2006-07-24 15:50:00,20.17,20.2,20.14,20.19,150900.0,15.5443,15.5675,15.5212,15.5598,150900.0
2006-07-24 15:55:00,20.19,20.2,20.17,20.19,143400.0,15.5598,15.5675,15.5443,15.5598,143400.0
2006-07-25 09:30:00,20.04,20.06,19.99,20.01,87900.0,15.4442,15.4596,15.4056,15.421,87900.0
2006-07-25 09:35:00,20.01,20.1,19.96,19.97,51200.0,15.421,15.4904,15.3825,15.3902,51200.0
2006-07-25 09:40:00,19.96,20.13,19.96,20.13,81100.0,15.3825,15.5135,15.3825,15.5135,81100.0
2006-07-25 09:45:00,20.13,20.26,20.1,20.26,61900.0,15.5135,15.6137,15.4904,15.6137,61900.0
2006-07-25 09:50:00,20.25,20.39,20.24,20.3,139400.0,15.606,15.7139,15.5983,15.6445,139400.0
2006-07-25 09:55:00,20.33,20.49,20.31,20.45,58400.0,15.6676,15.791,15.6522,15.7601,58400.0
2006-07-25 10:00:00,20.45,20.69,20.45,20.68,187400.0,15.7601,15.9451,15.7601,15.9374,187400.0
2006-07-25 10:05:00,20.69,20.95,20.62,20.92,181100.0,15.9451,16.1455,15.8911,16.1223,181100.0
2006-07-25 10:10:00,20.88,21.0,20.85,20.98,306900.0,16.0915,16.184,16.0684,16.1686,306900.0
2006-07-25 10:15:00,20.98,21.04,20.96,21.01,158300.0,16.1686,16.2148,16.1532,16.1917,158300.0
2006-07-25 10:20:00,21.01,21.04,21.0,21.01,161100.0,16.1917,16.2148,16.184,16.1917,161100.0
2006-07-25 10:25:00,21.01,21.06,21.0,21.02,176100.0,16.1917,16.2302,16.184,16.1994,176100.0
2006-07-25 10:30:00,21.03,21.03,20.93,20.94,222300.0,16.2071,16.2071,16.13,16.1378,222300.0
2006-07-25 10:35:00,20.93,20.94,20.79,20.81,122000.0,16.13,16.1378,16.0222,16.0376,122000.0
2006-07-25 10:40:00,20.81,20.94,20.77,20.94,132400.0,16.0376,16.1378,16.0067,16.1378,132400.0
2006-07-25 10:45:00,20.88,20.89,20.72,20.76,114700.0,16.0915,16.0992,15.9682,15.999,114700.0
2006-07-25 10:50:00,20.76,20.77,20.64,20.72,121400.0,15.999,16.0067,15.9066,15.9682,121400.0
2006-07-25 10:55:00,20.73,20.75,20.7,20.74,57300.0,15.9759,15.9913,15.9528,15.9836,57300.0
2006-07-25 11:00:00,20.74,20.84,20.74,20.83,40100.0,15.9836,16.0607,15.9836,16.053,40100.0
2006-07-25 11:05:00,20.83,20.86,20.81,20.82,40200.0,16.053,16.0761,16.0376,16.0453,40200.0
2006-07-25 11:10:00,20.83,20.88,20.76,20.77,97600.0,16.053,16.0915,15.999,16.0067,97600.0
2006-07-25 11:15:00,20.75,20.77,20.68,20.68,56900.0,15.9913,16.0067,15.9374,15.9374,56900.0
2006-07-25 11:20:00,20.69,20.7,20.67,20.69,120200.0,15.9451,15.9528,15.9297,15.9451,120200.0
2006-07-25 11:25:00,20.69,20.75,20.68,20.74,58400.0,15.9451,15.9913,15.9374,15.9836,58400.0
2006-07-25 11:30:00,20.74,20.74,20.68,20.69,83700.0,15.9836,15.9836,15.9374,15.9451,83700.0
2006-07-25 11:35:00,20.69,20.73,20.6,20.6,76400.0,15.9451,15.9759,15.8757,15.8757,76400.0
2006-07-25 11:40:00,20.61,20.61,20.55,20.58,55900.0,15.8834,15.8834,15.8372,15.8603,55900.0
2006-07-25 11:45:00,20.6,20.63,20.58,20.63,90400.0,15.8757,15.8988,15.8603,15.8988,90400.0
2006-07-25 11:50:00,20.63,20.64,20.56,20.57,77500.0,15.8988,15.9066,15.8449,15.8526,77500.0
2006-07-25 11:55:00,20.57,20.58,20.54,20.54,27100.0,15.8526,15.8603,15.8295,15.8295,27100.0
2006-07-25 12:00:00,20.55,20.56,20.51,20.53,44100.0,15.8372,15.8449,15.8064,15.8218,44100.0
2006-07-25 12:05:00,20.54,20.54,20.5,20.5,27700.0,15.8295,15.8295,15.7987,15.7987,27700.0
2006-07-25 12:10:00,20.5,20.52,20.48,20.52,49100.0,15.7987,15.8141,15.7832,15.8141,49100.0
2006-07-25 12:15:00,20.52,20.57,20.52,20.55,41100.0,15.8141,15.8526,15.8141,15.8372,41100.0
2006-07-25 12:20:00,20.55,20.66,20.55,20.65,44800.0,15.8372,15.922,15.8372,15.9143,44800.0
2006-07-25 12:25:00,20.65,20.68,20.64,20.68,29800.0,15.9143,15.9374,15.9066,15.9374,29800.0
2006-07-25 12:30:00,20.68,20.75,20.67,20.75,108400.0,15.9374,15.9913,15.9297,15.9913,108400.0
2006-07-25 12:35:00,20.76,20.8,20.74,20.78,49800.0,15.999,16.0299,15.9836,16.0144,49800.0
2006-07-25 12:40:00,20.78,20.82,20.78,20.82,36300.0,16.0144,16.0453,16.0144,16.0453,36300.0
2006-07-25 12:45:00,20.84,20.89,20.8,20.84,54800.0,16.0607,16.0992,16.0299,16.0607,54800.0
2006-07-25 12:50:00,20.83,20.87,20.82,20.85,77900.0,16.053,16.0838,16.0453,16.0684,77900.0
2006-07-25 12:55:00,20.84,20.84,20.75,20.75,29100.0,16.0607,16.0607,15.9913,15.9913,29100.0
2006-07-25 13:00:00,20.74,20.74,20.72,20.73,41400.0,15.9836,15.9836,15.9682,15.9759,41400.0
2006-07-25 13:05:00,20.72,20.73,20.7,20.71,63700.0,15.9682,15.9759,15.9528,15.9605,63700.0
2006-07-25 13:10:00,20.71,20.76,20.71,20.76,67600.0,15.9605,15.999,15.9605,15.999,67600.0
2006-07-25 13:15:00,20.75,20.79,20.74,20.79,73800.0,15.9913,16.0222,15.9836,16.0222,73800.0
2006-07-25 13:20:00,20.78,20.8,20.74,20.74,107200.0,16.0144,16.0299,15.9836,15.9836,107200.0
2006-07-25 13:25:00,20.74,20.77,20.72,20.73,85500.0,15.9836,16.0067,15.9682,15.9759,85500.0
2006-07-25 13:30:00,20.74,20.79,20.73,20.74,79100.0,15.9836,16.0222,15.9759,15.9836,79100.0
2006-07-25 13:35:00,20.74,20.76,20.74,20.74,39200.0,15.9836,15.999,15.9836,15.9836,39200.0
2006-07-25 13:40:00,20.73,20.73,20.65,20.68,37200.0,15.9759,15.9759,15.9143,15.9374,37200.0
2006-07-25 13:45:00,20.7,20.73,20.69,20.69,32200.0,15.9528,15.9759,15.9451,15.9451,32200.0
2006-07-25 13:50:00,20.69,20.71,20.68,20.7,36500.0,15.9451,15.9605,15.9374,15.9528,36500.0
2006-07-25 13:55:00,20.7,20.7,20.68,20.7,38700.0,15.9528,15.9528,15.9374,15.9528,38700.0
2006-07-25 14:00:00,20.7,20.7,20.67,20.68,55600.0,15.9528,15.9528,15.9297,15.9374,55600.0
2006-07-25 14:05:00,20.69,20.7,20.68,20.69,72100.0,15.9451,15.9528,15.9374,15.9451,72100.0
2006-07-25 14:10:00,20.69,20.7,20.68,20.68,27000.0,15.9451,15.9528,15.9374,15.9374,27000.0
2006-07-25 14:15:00,20.69,20.7,20.69,20.7,54000.0,15.9451,15.9528,15.9451,15.9528,54000.0
2006-07-25 14:20:00,20.69,20.76,20.68,20.72,140200.0,15.9451,15.999,15.9374,15.9682,140200.0
2006-07-25 14:25:00,20.72,20.76,20.71,20.75,66900.0,15.9682,15.999,15.9605,15.9913,66900.0
2006-07-25 14:30:00,20.74,20.85,20.74,20.84,45900.0,15.9836,16.0684,15.9836,16.0607,45900.0
2006-07-25 14:35:00,20.83,20.85,20.82,20.83,42100.0,16.053,16.0684,16.0453,16.053,42100.0
2006-07-25 14:40:00,20.83,20.9,20.82,20.9,75800.0,16.053,16.1069,16.0453,16.1069,75800.0
2006-07-25 14:45:00,20.9,20.96,20.9,20.96,74000.0,16.1069,16.1532,16.1069,16.1532,74000.0
2006-07-25 14:50:00,20.96,20.99,20.92,20.92,70500.0,16.1532,16.1763,16.1223,16.1223,70500.0
2006-07-25 14:55:00,20.92,20.98,20.92,20.96,59400.0,16.1223,16.1686,16.1223,16.1532,59400.0
2006-07-25 15:00:00,20.97,21.02,20.96,21.02,136900.0,16.1609,16.1994,16.1532,16.1994,136900.0
2006-07-25 15:05:00,21.02,21.08,21.01,21.08,90000.0,16.1994,16.2456,16.1917,16.2456,90000.0
2006-07-25 15:10:00,21.07,21.11,21.04,21.09,96200.0,16.2379,16.2688,16.2148,16.2534,96200.0
2006-07-25 15:15:00,21.09,21.17,21.09,21.16,154700.0,16.2534,16.315,16.2534,16.3073,154700.0
2006-07-25 15:20:00,21.17,21.31,21.16,21.31,185600.0,16.315,16.4229,16.3073,16.4229,185600.0
2006-07-25 15:25:00,21.31,21.35,21.27,21.29,144200.0,16.4229,16.4537,16.3921,16.4075,144200.0
2006-07-25 15:30:00,21.29,21.32,21.28,21.32,93300.0,16.4075,16.4306,16.3998,16.4306,93300.0
2006-07-25 15:35:00,21.31,21.42,21.31,21.41,192600.0,16.4229,16.5077,16.4229,16.5,192600.0
2006-07-25 15:40:00,21.41,21.5,21.4,21.44,292200.0,16.5,16.5693,16.4923,16.5231,292200.0
2006-07-25 15:45:00,21.43,21.45,21.24,21.25,126800.0,16.5154,16.5308,16.369,16.3767,126800.0
2006-07-25 15:50:00,21.25,21.26,21.23,21.26,117100.0,16.3767,16.3844,16.3612,16.3844,117100.0
2006-07-25 15:55:00,21.25,21.32,21.25,21.32,212800.0,16.3767,16.4306,16.3767,16.4306,212800.0
2006-07-26 09:30:00,21.2,21.21,21.0,21.08,83200.0,16.3381,16.3458,16.184,16.2456,83200.0
2006-07-26 09:35:00,21.1,21.21,20.83,20.85,64400.0,16.2611,16.3458,16.053,16.0684,64400.0
2006-07-26 09:40:00,20.83,20.83,20.78,20.83,35400.0,16.053,16.053,16.0144,16.053,35400.0
2006-07-26 09:45:00,20.81,20.96,20.78,20.8,147700.0,16.0376,16.1532,16.0144,16.0299,147700.0
2006-07-26 09:50:00,20.8,20.94,20.74,20.84,74400.0,16.0299,16.1378,15.9836,16.0607,74400.0
2006-07-26 09:55:00,20.83,20.97,20.83,20.94,35700.0,16.053,16.1609,16.053,16.1378,35700.0
2006-07-26 10:00:00,20.93,20.93,20.76,20.77,29700.0,16.13,16.13,15.999,16.0067,29700.0
2006-07-26 10:05:00,20.78,20.82,20.73,20.74,48300.0,16.0144,16.0453,15.9759,15.9836,48300.0
2006-07-26 10:10:00,20.71,20.74,20.66,20.67,194100.0,15.9605,15.9836,15.922,15.9297,194100.0
2006-07-26 10:15:00,20.67,20.8,20.64,20.68,104100.0,15.9297,16.0299,15.9066,15.9374,104100.0
2006-07-26 10:20:00,20.68,20.68,20.6,20.64,74500.0,15.9374,15.9374,15.8757,15.9066,74500.0
2006-07-26 10:25:00,20.64,20.75,20.61,20.75,91000.0,15.9066,15.9913,15.8834,15.9913,91000.0
2006-07-26 10:30:00,20.75,20.81,20.72,20.74,153900.0,15.9913,16.0376,15.9682,15.9836,153900.0
2006-07-26 10:35:00,20.74,20.78,20.72,20.74,115700.0,15.9836,16.0144,15.9682,15.9836,115700.0
2006-07-26 10:40:00,20.74,20.75,20.71,20.75,50200.0,15.9836,15.9913,15.9605,15.9913,50200.0
2006-07-26 10:45:00,20.74,20.78,20.71,20.75,58900.0,15.9836,16.0144,15.9605,15.9913,58900.0
2006-07-26 10:50:00,20.74,20.74,20.63,20.65,89900.0,15.9836,15.9836,15.8988,15.9143,89900.0
2006-07-26 10:55:00,20.65,20.65,20.57,20.59,117000.0,15.9143,15.9143,15.8526,15.868,117000.0
2006-07-26 11:00:00,20.6,20.61,20.53,20.57,110500.0,15.8757,15.8834,15.8218,15.8526,110500.0
2006-07-26 11:05:00,20.57,20.59,20.54,20.55,104300.0,15.8526,15.868,15.8295,15.8372,104300.0
2006-07-26 11:10:00,20.56,20.62,20.54,20.58,81700.0,15.8449,15.8911,15.8295,15.8603,81700.0
2006-07-26 11:15:00,20.58,20.69,20.57,20.69,144700.0,15.8603,15.9451,15.8526,15.9451,144700.0
2006-07-26 11:20:00,20.69,20.72,20.67,20.67,40800.0,15.9451,15.9682,15.9297,15.9297,40800.0
2006-07-26 11:25:00,20.68,20.69,20.66,20.67,52100.0,15.9374,15.9451,15.922,15.9297,52100.0
2006-07-26 11:30:00,20.67,20.79,20.67,20.79,58300.0,15.9297,16.0222,15.9297,16.0222,58300.0
2006-07-26 11:35:00,20.78,20.82,20.74,20.8,136500.0,16.0144,16.0453,15.9836,16.0299,136500.0
2006-07-26 11:40:00,20.8,20.81,20.75,20.75,109100.0,16.0299,16.0376,15.9913,15.9913,109100.0
2006-07-26 11:45:00,20.75,20.76,20.71,20.73,47500.0,15.9913,15.999,15.9605,15.9759,47500.0
2006-07-26 11:50:00,20.72,20.74,20.68,20.71,33900.0,15.9682,15.9836,15.9374,15.9605,33900.0
2006-07-26 11:55:00,20.72,20.72,20.68,20.68,31000.0,15.9682,15.9682,15.9374,15.9374,31000.0
2006-07-26 12:00:00,20.69,20.77,20.62,20.77,98600.0,15.9451,16.0067,15.8911,16.0067,98600.0
2006-07-26 12:05:00,20.77,20.81,20.76,20.81,32400.0,16.0067,16.0376,15.999,16.0376,32400.0
2006-07-26 12:10:00,20.8,20.86,20.77,20.86,60200.0,16.0299,16.0761,16.0067,16.0761,60200.0
2006-07-26 12:15:00,20.86,20.89,20.8,20.8,111800.0,16.0761,16.0992,16.0299,16.0299,111800.0
2006-07-26 12:20:00,20.8,20.82,20.76,20.79,31600.0,16.0299,16.0453,15.999,16.0222,31600.0
2006-07-26 12:25:00,20.79,20.8,20.77,20.78,20000.0,16.0222,16.0299,16.0067,16.0144,20000.0
2006-07-26 12:30:00,20.78,20.8,20.76,20.79,25500.0,16.0144,16.0299,15.999,16.0222,25500.0
2006-07-26 12:35:00,20.78,20.78,20.75,20.77,24700.0,16.0144,16.0144,15.9913,16.0067,24700.0
2006-07-26 12:40:00,20.77,20.78,20.75,20.76,15700.0,16.0067,16.0144,15.9913,15.999,15700.0
2006-07-26 12:45:00,20.76,20.8,20.73,20.79,34800.0,15.999,16.0299,15.9759,16.0222,34800.0
2006-07-26 12:50:00,20.8,20.8,20.77,20.77,17100.0,16.0299,16.0299,16.0067,16.0067,17100.0
2006-07-26 12:55:00,20.78,20.83,20.78,20.82,30800.0,16.0144,16.053,16.0144,16.0453,30800.0
2006-07-26 13:00:00,20.82,20.88,20.81,20.87,27100.0,16.0453,16.0915,16.0376,16.0838,27100.0
2006-07-26 13:05:00,20.87,20.92,20.86,20.89,66100.0,16.0838,16.1223,16.0761,16.0992,66100.0
2006-07-26 13:10:00,20.89,20.94,20.88,20.94,45800.0,16.0992,16.1378,16.0915,16.1378,45800.0
2006-07-26 13:15:00,20.94,21.04,20.93,21.04,47900.0,16.1378,16.2148,16.13,16.2148,47900.0
2006-07-26 13:20:00,21.05,21.08,21.04,21.04,32500.0,16.2225,16.2456,16.2148,16.2148,32500.0
2006-07-26 13:25:00,21.05,21.06,20.99,21.01,39500.0,16.2225,16.2302,16.1763,16.1917,39500.0
2006-07-26 13:30:00,21.01,21.03,20.99,20.99,43800.0,16.1917,16.2071,16.1763,16.1763,43800.0
2006-07-26 13:35:00,20.99,21.0,20.99,20.99,17100.0,16.1763,16.184,16.1763,16.1763,17100.0
2006-07-26 13:40:00,20.99,21.0,20.96,20.98,51900.0,16.1763,16.184,16.1532,16.1686,51900.0
2006-07-26 13:45:00,20.99,21.06,20.97,21.06,85000.0,16.1763,16.2302,16.1609,16.2302,85000.0
2006-07-26 13:50:00,21.07,21.15,21.05,21.12,54500.0,16.2379,16.2996,16.2225,16.2765,54500.0
2006-07-26 13:55:00,21.12,21.13,21.07,21.1,44300.0,16.2765,16.2842,16.2379,16.2611,44300.0
2006-07-26 14:00:00,21.1,21.12,21.02,21.06,133000.0,16.2611,16.2765,16.1994,16.2302,133000.0
2006-07-26 14:05:00,21.05,21.07,20.99,21.02,85200.0,16.2225,16.2379,16.1763,16.1994,85200.0
2006-07-26 14:10:00,21.0,21.16,21.0,21.14,47400.0,16.184,16.3073,16.184,16.2919,47400.0
2006-07-26 14:15:00,21.15,21.19,21.1,21.12,61600.0,16.2996,16.3304,16.2611,16.2765,61600.0
2006-07-26 14:20:00,21.12,21.14,21.09,21.09,49100.0,16.2765,16.2919,16.2534,16.2534,49100.0
2006-07-26 14:25:00,21.1,21.13,21.08,21.11,82400.0,16.2611,16.2842,16.2456,16.2688,82400.0
2006-07-26 14:30:00,21.12,21.31,21.12,21.31,104200.0,16.2765,16.4229,16.2765,16.4229,104200.0
2006-07-26 14:35:00,21.32,21.33,21.23,21.24,88200.0,16.4306,16.4383,16.3612,16.369,88200.0
2006-07-26 14:40:00,21.26,21.26,21.15,21.24,59600.0,16.3844,16.3844,16.2996,16.369,59600.0
2006-07-26 14:45:00,21.22,21.23,21.11,21.13,63700.0,16.3535,16.3612,16.2688,16.2842,63700.0
2006-07-26 14:50:00,21.12,21.2,21.1,21.2,36400.0,16.2765,16.3381,16.2611,16.3381,36400.0
2006-07-26 14:55:00,21.18,21.22,21.15,21.15,34000.0,16.3227,16.3535,16.2996,16.2996,34000.0
2006-07-26 15:00:00,21.18,21.18,21.14,21.15,54100.0,16.3227,16.3227,16.2919,16.2996,54100.0
2006-07-26 15:05:00,21.15,21.21,21.11,21.2,89500.0,16.2996,16.3458,16.2688,16.3381,89500.0
2006-07-26 15:10:00,21.21,21.21,21.17,21.17,49600.0,16.3458,16.3458,16.315,16.315,49600.0
2006-07-26 15:15:00,21.16,21.16,21.13,21.15,45000.0,16.3073,16.3073,16.2842,16.2996,45000.0
2006-07-26 15:20:00,21.15,21.22,21.14,21.21,85800.0,16.2996,16.3535,16.2919,16.3458,85800.0
2006-07-26 15:25:00,21.21,21.27,21.21,21.24,93600.0,16.3458,16.3921,16.3458,16.369,93600.0
2006-07-26 15:30:00,21.23,21.24,21.16,21.18,90500.0,16.3612,16.369,16.3073,16.3227,90500.0
2006-07-26 15:35:00,21.17,21.21,21.16,21.21,58900.0,16.315,16.3458,16.3073,16.3458,58900.0
2006-07-26 15:40:00,21.21,21.23,21.16,21.23,92700.0,16.3458,16.3612,16.3073,16.3612,92700.0
2006-07-26 15:45:00,21.24,21.31,21.2,21.2,111100.0,16.369,16.4229,16.3381,16.3381,111100.0
2006-07-26 15:50:00,21.2,21.23,21.17,21.19,82500.0,16.3381,16.3612,16.315,16.3304,82500.0
2006-07-26 15:55:00,21.18,21.22,21.18,21.2,120800.0,16.3227,16.3535,16.3227,16.3381,120800.0
2006-07-27 09:30:00,21.17,21.5,21.1,21.46,76600.0,16.315,16.5693,16.2611,16.5385,76600.0
2006-07-27 09:35:00,21.46,21.46,21.31,21.4,48000.0,16.5385,16.5385,16.4229,16.4923,48000.0
2006-07-27 09:40:00,21.4,21.61,21.4,21.5,46100.0,16.4923,16.6541,16.4923,16.5693,46100.0
2006-07-27 09:45:00,21.46,21.52,21.33,21.37,62900.0,16.5385,16.5847,16.4383,16.4691,62900.0
2006-07-27 09:50:00,21.37,21.49,21.36,21.38,59800.0,16.4691,16.5616,16.4614,16.4768,59800.0
2006-07-27 09:55:00,21.39,21.5,21.38,21.44,39800.0,16.4846,16.5693,16.4768,16.5231,39800.0
2006-07-27 10:00:00,21.47,21.48,21.12,21.38,154000.0,16.5462,16.5539,16.2765,16.4768,154000.0
2006-07-27 10:05:00,21.45,21.6,21.45,21.5,146500.0,16.5308,16.6464,16.5308,16.5693,146500.0
2006-07-27 10:10:00,21.51,21.56,21.39,21.54,71800.0,16.577,16.6156,16.4846,16.6002,71800.0
2006-07-27 10:15:00,21.53,21.65,21.41,21.5,110900.0,16.5924,16.6849,16.5,16.5693,110900.0
2006-07-27 10:20:00,21.5,21.58,21.47,21.47,68200.0,16.5693,16.631,16.5462,16.5462,68200.0
2006-07-27 10:25:00,21.48,21.49,21.35,21.38,29700.0,16.5539,16.5616,16.4537,16.4768,29700.0
2006-07-27 10:30:00,21.38,21.5,21.38,21.49,40500.0,16.4768,16.5693,16.4768,16.5616,40500.0
2006-07-27 10:35:00,21.5,21.5,21.41,21.42,33400.0,16.5693,16.5693,16.5,16.5077,33400.0
2006-07-27 10:40:00,21.41,21.42,21.36,21.36,37100.0,16.5,16.5077,16.4614,16.4614,37100.0
2006-07-27 10:45:00,21.36,21.44,21.3,21.42,103900.0,16.4614,16.5231,16.4152,16.5077,103900.0
2006-07-27 10:50:00,21.42,21.42,21.34,21.4,48300.0,16.5077,16.5077,16.446,16.4923,48300.0
2006-07-27 10:55:00,21.4,21.49,21.39,21.47,38000.0,16.4923,16.5616,16.4846,16.5462,38000.0
2006-07-27 11:00:00,21.47,21.47,21.37,21.39,57800.0,16.5462,16.5462,16.4691,16.4846,57800.0
2006-07-27 11:05:00,21.38,21.52,21.34,21.51,77600.0,16.4768,16.5847,16.446,16.577,77600.0
2006-07-27 11:10:00,21.52,21.52,21.45,21.49,49600.0,16.5847,16.5847,16.5308,16.5616,49600.0
2006-07-27 11:15:00,21.5,21.51,21.46,21.47,71700.0,16.5693,16.577,16.5385,16.5462,71700.0
2006-07-27 11:20:00,21.47,21.52,21.44,21.51,103000.0,16.5462,16.5847,16.5231,16.577,103000.0
2006-07-27 11:25:00,21.51,21.52,21.47,21.47,66200.0,16.577,16.5847,16.5462,16.5462,66200.0
2006-07-27 11:30:00,21.47,21.48,21.4,21.43,32600.0,16.5462,16.5539,16.4923,16.5154,32600.0
2006-07-27 11:35:00,21.43,21.43,21.31,21.32,33300.0,16.5154,16.5154,16.4229,16.4306,33300.0
2006-07-27 11:40:00,21.32,21.32,21.27,21.28,19100.0,16.4306,16.4306,16.3921,16.3998,19100.0
2006-07-27 11:45:00,21.26,21.31,21.24,21.27,49900.0,16.3844,16.4229,16.369,16.3921,49900.0
2006-07-27 11:50:00,21.27,21.28,21.2,21.21,11300.0,16.3921,16.3998,16.3381,16.3458,11300.0
2006-07-27 11:55:00,21.21,21.21,21.16,21.2,42000.0,16.3458,16.3458,16.3073,16.3381,42000.0
2006-07-27 12:00:00,21.2,21.3,21.18,21.29,45700.0,16.3381,16.4152,16.3227,16.4075,45700.0
2006-07-27 12:05:00,21.29,21.34,21.29,21.33,14500.0,16.4075,16.446,16.4075,16.4383,14500.0
2006-07-27 12:10:00,21.33,21.34,21.32,21.32,19300.0,16.4383,16.446,16.4306,16.4306,19300.0
2006-07-27 12:15:00,21.33,21.33,21.27,21.3,63600.0,16.4383,16.4383,16.3921,16.4152,63600.0
2006-07-27 12:20:00,21.3,21.32,21.3,21.31,25300.0,16.4152,16.4306,16.4152,16.4229,25300.0
2006-07-27 12:25:00,21.32,21.35,21.3,21.33,22800.0,16.4306,16.4537,16.4152,16.4383,22800.0
2006-07-27 12:30:00,21.33,21.35,21.31,21.34,35600.0,16.4383,16.4537,16.4229,16.446,35600.0
2006-07-27 12:35:00,21.34,21.37,21.33,21.34,6200.0,16.446,16.4691,16.4383,16.446,6200.0
2006-07-27 12:40:00,21.31,21.34,21.3,21.33,29300.0,16.4229,16.446,16.4152,16.4383,29300.0
2006-07-27 12:45:00,21.34,21.34,21.32,21.33,10600.0,16.446,16.446,16.4306,16.4383,10600.0
2006-07-27 12:50:00,21.33,21.36,21.32,21.32,29800.0,16.4383,16.4614,16.4306,16.4306,29800.0
2006-07-27 12:55:00,21.33,21.34,21.31,21.34,18300.0,16.4383,16.446,16.4229,16.446,18300.0
2006-07-27 13:00:00,21.34,21.35,21.33,21.34,22200.0,16.446,16.4537,16.4383,16.446,22200.0
2006-07-27 13:05:00,21.34,21.34,21.31,21.34,41100.0,16.446,16.446,16.4229,16.446,41100.0
2006-07-27 13:10:00,21.34,21.34,21.27,21.32,322500.0,16.446,16.446,16.3921,16.4306,322500.0
2006-07-27 13:15:00,21.32,21.37,21.25,21.26,66700.0,16.4306,16.4691,16.3767,16.3844,66700.0
2006-07-27 13:20:00,21.26,21.27,21.25,21.25,80600.0,16.3844,16.3921,16.3767,16.3767,80600.0
2006-07-27 13:25:00,21.26,21.29,21.24,21.27,173500.0,16.3844,16.4075,16.369,16.3921,173500.0
2006-07-27 13:30:00,21.26,21.26,21.12,21.16,147800.0,16.3844,16.3844,16.2765,16.3073,147800.0
2006-07-27 13:35:00,21.15,21.21,21.11,21.2,75200.0,16.2996,16.3458,16.2688,16.3381,75200.0
2006-07-27 13:40:00,21.2,21.21,21.15,21.17,54900.0,16.3381,16.3458,16.2996,16.315,54900.0
2006-07-27 13:45:00,21.18,21.25,21.15,21.16,64500.0,16.3227,16.3767,16.2996,16.3073,64500.0
2006-07-27 13:50:00,21.15,21.16,21.1,21.11,52100.0,16.2996,16.3073,16.2611,16.2688,52100.0
2006-07-27 13:55:00,21.11,21.11,21.07,21.08,49400.0,16.2688,16.2688,16.2379,16.2456,49400.0
2006-07-27 14:00:00,21.06,21.07,21.01,21.02,71200.0,16.2302,16.2379,16.1917,16.1994,71200.0
2006-07-27 14:05:00,21.0,21.01,21.0,21.0,150100.0,16.184,16.1917,16.184,16.184,150100.0
2006-07-27 14:10:00,21.0,21.01,20.95,20.96,35400.0,16.184,16.1917,16.1455,16.1532,35400.0
2006-07-27 14:15:00,20.96,20.97,20.88,20.97,110200.0,16.1532,16.1609,16.0915,16.1609,110200.0
2006-07-27 14:20:00,20.97,21.01,20.95,21.01,28500.0,16.1609,16.1917,16.1455,16.1917,28500.0
2006-07-27 14:25:00,21.0,21.09,20.99,21.06,42000.0,16.184,16.2534,16.1763,16.2302,42000.0
2006-07-27 14:30:00,21.07,21.15,21.03,21.04,32500.0,16.2379,16.2996,16.2071,16.2148,32500.0
2006-07-27 14:35:00,21.03,21.03,20.96,21.0,54500.0,16.2071,16.2071,16.1532,16.184,54500.0
2006-07-27 14:40:00,21.0,21.0,20.98,20.98,19500.0,16.184,16.184,16.1686,16.1686,19500.0
2006-07-27 14:45:00,20.98,21.05,20.96,21.05,37400.0,16.1686,16.2225,16.1532,16.2225,37400.0
2006-07-27 14:50:00,21.04,21.1,21.04,21.1,15600.0,16.2148,16.2611,16.2148,16.2611,15600.0
2006-07-27 14:55:00,21.1,21.13,21.08,21.1,24800.0,16.2611,16.2842,16.2456,16.2611,24800.0
2006-07-27 15:00:00,21.1,21.13,21.04,21.04,24300.0,16.2611,16.2842,16.2148,16.2148,24300.0
2006-07-27 15:05:00,21.06,21.06,21.0,21.01,24300.0,16.2302,16.2302,16.184,16.1917,24300.0
2006-07-27 15:10:00,21.0,21.03,20.99,21.02,59600.0,16.184,16.2071,16.1763,16.1994,59600.0
2006-07-27 15:15:00,21.02,21.02,20.99,21.02,47800.0,16.1994,16.1994,16.1763,16.1994,47800.0
2006-07-27 15:20:00,21.02,21.02,20.99,21.0,10700.0,16.1994,16.1994,16.1763,16.184,10700.0
2006-07-27 15:25:00,21.0,21.01,20.98,20.99,100500.0,16.184,16.1917,16.1686,16.1763,100500.0
2006-07-27 15:30:00,21.0,21.0,20.95,20.98,116800.0,16.184,16.184,16.1455,16.1686,116800.0
2006-07-27 15:35:00,20.97,21.02,20.97,21.02,122200.0,16.1609,16.1994,16.1609,16.1994,122200.0
2006-07-27 15:40:00,21.01,21.05,20.99,21.04,42400.0,16.1917,16.2225,16.1763,16.2148,42400.0
2006-07-27 15:45:00,21.04,21.06,21.03,21.03,33600.0,16.2148,16.2302,16.2071,16.2071,33600.0
2006-07-27 15:50:00,21.04,21.07,21.03,21.05,75200.0,16.2148,16.2379,16.2071,16.2225,75200.0
2006-07-27 15:55:00,21.06,21.08,21.02,21.02,62000.0,16.2302,16.2456,16.1994,16.1994,62000.0
2006-07-28 09:30:00,21.26,21.45,21.26,21.43,60400.0,16.3844,16.5308,16.3844,16.5154,60400.0
2006-07-28 09:35:00,21.47,21.5,21.34,21.34,105300.0,16.5462,16.5693,16.446,16.446,105300.0
2006-07-28 09:40:00,21.35,21.6,21.31,21.58,74400.0,16.4537,16.6464,16.4229,16.631,74400.0
2006-07-28 09:45:00,21.6,21.65,21.56,21.6,101000.0,16.6464,16.6849,16.6156,16.6464,101000.0
2006-07-28 09:50:00,21.6,21.64,21.56,21.57,83300.0,16.6464,16.6772,16.6156,16.6233,83300.0
2006-07-28 09:55:00,21.57,21.57,21.47,21.52,25900.0,16.6233,16.6233,16.5462,16.5847,25900.0
2006-07-28 10:00:00,21.51,21.62,21.5,21.52,63400.0,16.577,16.6618,16.5693,16.5847,63400.0
2006-07-28 10:05:00,21.51,21.56,21.49,21.56,41900.0,16.577,16.6156,16.5616,16.6156,41900.0
2006-07-28 10:10:00,21.54,21.59,21.49,21.52,26300.0,16.6002,16.6387,16.5616,16.5847,26300.0
2006-07-28 10:15:00,21.52,21.62,21.52,21.6,31900.0,16.5847,16.6618,16.5847,16.6464,31900.0
2006-07-28 10:20:00,21.63,21.63,21.5,21.53,69600.0,16.6695,16.6695,16.5693,16.5924,69600.0
2006-07-28 10:25:00,21.53,21.63,21.53,21.6,57100.0,16.5924,16.6695,16.5924,16.6464,57100.0
2006-07-28 10:30:00,21.6,21.66,21.58,21.64,49600.0,16.6464,16.6926,16.631,16.6772,49600.0
2006-07-28 10:35:00,21.64,21.67,21.63,21.66,61500.0,16.6772,16.7003,16.6695,16.6926,61500.0
2006-07-28 10:40:00,21.65,21.67,21.63,21.65,60200.0,16.6849,16.7003,16.6695,16.6849,60200.0
2006-07-28 10:45:00,21.66,21.78,21.65,21.73,49900.0,16.6926,16.7851,16.6849,16.7466,49900.0
2006-07-28 10:50:00,21.73,21.76,21.72,21.73,24200.0,16.7466,16.7697,16.7389,16.7466,24200.0
2006-07-28 10:55:00,21.74,21.74,21.72,21.73,24100.0,16.7543,16.7543,16.7389,16.7466,24100.0
2006-07-28 11:00:00,21.73,21.81,21.73,21.81,32700.0,16.7466,16.8082,16.7466,16.8082,32700.0
2006-07-28 11:05:00,21.82,21.84,21.77,21.77,29300.0,16.8159,16.8314,16.7774,16.7774,29300.0
2006-07-28 11:10:00,21.77,21.81,21.75,21.81,17100.0,16.7774,16.8082,16.762,16.8082,17100.0
2006-07-28 11:15:00,21.81,21.82,21.77,21.77,12500.0,16.8082,16.8159,16.7774,16.7774,12500.0
2006-07-28 11:20:00,21.77,21.83,21.74,21.82,35100.0,16.7774,16.8236,16.7543,16.8159,35100.0
2006-07-28 11:25:00,21.82,21.87,21.81,21.87,17800.0,16.8159,16.8545,16.8082,16.8545,17800.0
2006-07-28 11:30:00,21.86,21.93,21.86,21.91,36800.0,16.8468,16.9007,16.8468,16.8853,36800.0
2006-07-28 11:35:00,21.91,21.92,21.87,21.89,34900.0,16.8853,16.893,16.8545,16.8699,34900.0
2006-07-28 11:40:00,21.88,21.95,21.87,21.95,73500.0,16.8622,16.9161,16.8545,16.9161,73500.0
2006-07-28 11:45:00,21.95,21.99,21.94,21.97,40000.0,16.9161,16.947,16.9084,16.9315,40000.0
2006-07-28 11:50:00,21.97,22.04,21.97,22.02,49200.0,16.9315,16.9855,16.9315,16.9701,49200.0
2006-07-28 11:55:00,22.01,22.02,21.99,21.99,39800.0,16.9624,16.9701,16.947,16.947,39800.0
2006-07-28 12:00:00,21.98,21.99,21.9,21.9,24000.0,16.9392,16.947,16.8776,16.8776,24000.0
2006-07-28 12:05:00,21.9,21.94,21.89,21.94,35800.0,16.8776,16.9084,16.8699,16.9084,35800.0
2006-07-28 12:10:00,21.94,21.96,21.94,21.95,14000.0,16.9084,16.9238,16.9084,16.9161,14000.0
2006-07-28 12:15:00,21.95,21.96,21.92,21.94,42500.0,16.9161,16.9238,16.893,16.9084,42500.0
2006-07-28 12:20:00,21.94,21.95,21.92,21.94,12400.0,16.9084,16.9161,16.893,16.9084,12400.0
2006-07-28 12:25:00,21.93,21.94,21.92,21.93,8700.0,16.9007,16.9084,16.893,16.9007,8700.0
2006-07-28 12:30:00,21.93,22.0,21.92,21.99,119500.0,16.9007,16.9547,16.893,16.947,119500.0
2006-07-28 12:35:00,21.99,22.03,21.98,22.03,38500.0,16.947,16.9778,16.9392,16.9778,38500.0
2006-07-28 12:40:00,22.03,22.06,21.96,21.97,40600.0,16.9778,17.0009,16.9238,16.9315,40600.0
2006-07-28 12:45:00,21.98,21.98,21.97,21.98,24600.0,16.9392,16.9392,16.9315,16.9392,24600.0
2006-07-28 12:50:00,21.98,22.0,21.98,22.0,43800.0,16.9392,16.9547,16.9392,16.9547,43800.0
2006-07-28 12:55:00,21.99,22.01,21.99,22.01,37500.0,16.947,16.9624,16.947,16.9624,37500.0
2006-07-28 13:00:00,22.0,22.03,22.0,22.03,27400.0,16.9547,16.9778,16.9547,16.9778,27400.0
2006-07-28 13:05:00,22.03,22.06,22.02,22.04,28200.0,16.9778,17.0009,16.9701,16.9855,28200.0
2006-07-28 13:10:00,22.03,22.03,21.97,21.97,34700.0,16.9778,16.9778,16.9315,16.9315,34700.0
2006-07-28 13:15:00,21.96,21.97,21.89,21.9,16300.0,16.9238,16.9315,16.8699,16.8776,16300.0
2006-07-28 13:20:00,21.88,21.98,21.88,21.98,25800.0,16.8622,16.9392,16.8622,16.9392,25800.0
2006-07-28 13:25:00,21.99,21.99,21.95,21.95,16900.0,16.947,16.947,16.9161,16.9161,16900.0
2006-07-28 13:30:00,21.95,21.96,21.9,21.9,28500.0,16.9161,16.9238,16.8776,16.8776,28500.0
2006-07-28 13:35:00,21.89,21.92,21.89,21.9,47600.0,16.8699,16.893,16.8699,16.8776,47600.0
2006-07-28 13:40:00,21.88,21.88,21.81,21.83,62400.0,16.8622,16.8622,16.8082,16.8236,62400.0
2006-07-28 13:45:00,21.82,21.86,21.8,21.83,37000.0,16.8159,16.8468,16.8005,16.8236,37000.0
2006-07-28 13:50:00,21.82,21.83,21.81,21.83,27300.0,16.8159,16.8236,16.8082,16.8236,27300.0
2006-07-28 13:55:00,21.83,21.83,21.71,21.76,49700.0,16.8236,16.8236,16.7312,16.7697,49700.0
2006-07-28 14:00:00,21.76,21.78,21.75,21.77,40900.0,16.7697,16.7851,16.762,16.7774,40900.0
2006-07-28 14:05:00,21.77,21.78,21.74,21.76,24600.0,16.7774,16.7851,16.7543,16.7697,24600.0
2006-07-28 14:10:00,21.75,21.79,21.75,21.77,35700.0,16.762,16.7928,16.762,16.7774,35700.0
2006-07-28 14:15:00,21.76,21.8,21.76,21.8,22100.0,16.7697,16.8005,16.7697,16.8005,22100.0
2006-07-28 14:20:00,21.8,21.81,21.79,21.79,23400.0,16.8005,16.8082,16.7928,16.7928,23400.0
2006-07-28 14:25:00,21.8,21.8,21.75,21.76,14100.0,16.8005,16.8005,16.762,16.7697,14100.0
2006-07-28 14:30:00,21.74,21.77,21.7,21.72,27800.0,16.7543,16.7774,16.7235,16.7389,27800.0
2006-07-28 14:35:00,21.71,21.75,21.7,21.75,29400.0,16.7312,16.762,16.7235,16.762,29400.0
2006-07-28 14:40:00,21.75,21.75,21.72,21.74,14400.0,16.762,16.762,16.7389,16.7543,14400.0
2006-07-28 14:45:00,21.73,21.73,21.71,21.72,7200.0,16.7466,16.7466,16.7312,16.7389,7200.0
2006-07-28 14:50:00,21.72,21.73,21.72,21.73,14300.0,16.7389,16.7466,16.7389,16.7466,14300.0
2006-07-28 14:55:00,21.73,21.76,21.73,21.76,21600.0,16.7466,16.7697,16.7466,16.7697,21600.0
2006-07-28 15:00:00,21.74,21.76,21.74,21.76,14600.0,16.7543,16.7697,16.7543,16.7697,14600.0
2006-07-28 15:05:00,21.75,21.76,21.74,21.76,14300.0,16.762,16.7697,16.7543,16.7697,14300.0
2006-07-28 15:10:00,21.76,21.79,21.75,21.79,12400.0,16.7697,16.7928,16.762,16.7928,12400.0
2006-07-28 15:15:00,21.8,21.83,21.8,21.83,16600.0,16.8005,16.8236,16.8005,16.8236,16600.0
2006-07-28 15:20:00,21.83,21.83,21.78,21.8,28700.0,16.8236,16.8236,16.7851,16.8005,28700.0
2006-07-28 15:25:00,21.8,21.82,21.78,21.8,21100.0,16.8005,16.8159,16.7851,16.8005,21100.0
2006-07-28 15:30:00,21.8,21.83,21.8,21.83,28600.0,16.8005,16.8236,16.8005,16.8236,28600.0
2006-07-28 15:35:00,21.82,21.84,21.79,21.81,22000.0,16.8159,16.8314,16.7928,16.8082,22000.0
2006-07-28 15:40:00,21.81,21.83,21.79,21.8,43800.0,16.8082,16.8236,16.7928,16.8005,43800.0
2006-07-28 15:45:00,21.8,21.86,21.79,21.85,32800.0,16.8005,16.8468,16.7928,16.8391,32800.0
2006-07-28 15:50:00,21.85,21.85,21.8,21.81,64100.0,16.8391,16.8391,16.8005,16.8082,64100.0
2006-07-28 15:55:00,21.81,21.82,21.79,21.81,47000.0,16.8082,16.8159,16.7928,16.8082,47000.0
2006-07-31 09:30:00,21.8,21.81,21.65,21.66,63600.0,16.8005,16.8082,16.6849,16.6926,63600.0
2006-07-31 09:35:00,21.65,21.75,21.59,21.63,67000.0,16.6849,16.762,16.6387,16.6695,67000.0
2006-07-31 09:40:00,21.65,21.69,21.51,21.69,64900.0,16.6849,16.7158,16.577,16.7158,64900.0
2006-07-31 09:45:00,21.69,21.77,21.47,21.48,68900.0,16.7158,16.7774,16.5462,16.5539,68900.0
2006-07-31 09:50:00,21.49,21.59,21.47,21.48,44200.0,16.5616,16.6387,16.5462,16.5539,44200.0
2006-07-31 09:55:00,21.48,21.65,21.47,21.5,93400.0,16.5539,16.6849,16.5462,16.5693,93400.0
2006-07-31 10:00:00,21.53,21.53,21.42,21.44,57900.0,16.5924,16.5924,16.5077,16.5231,57900.0
2006-07-31 10:05:00,21.45,21.51,21.39,21.4,55400.0,16.5308,16.577,16.4846,16.4923,55400.0
2006-07-31 10:10:00,21.39,21.46,21.36,21.37,80400.0,16.4846,16.5385,16.4614,16.4691,80400.0
2006-07-31 10:15:00,21.38,21.4,21.36,21.37,19500.0,16.4768,16.4923,16.4614,16.4691,19500.0
2006-07-31 10:20:00,21.37,21.48,21.35,21.47,24700.0,16.4691,16.5539,16.4537,16.5462,24700.0
2006-07-31 10:25:00,21.48,21.52,21.45,21.49,36300.0,16.5539,16.5847,16.5308,16.5616,36300.0
2006-07-31 10:30:00,21.48,21.57,21.41,21.56,47100.0,16.5539,16.6233,16.5,16.6156,47100.0
2006-07-31 10:35:00,21.57,21.64,21.52,21.54,44200.0,16.6233,16.6772,16.5847,16.6002,44200.0
2006-07-31 10:40:00,21.55,21.62,21.5,21.55,263200.0,16.6079,16.6618,16.5693,16.6079,263200.0
2006-07-31 10:45:00,21.56,21.56,21.48,21.5,57200.0,16.6156,16.6156,16.5539,16.5693,57200.0
2006-07-31 10:50:00,21.5,21.56,21.5,21.54,43800.0,16.5693,16.6156,16.5693,16.6002,43800.0
2006-07-31 10:55:00,21.54,21.61,21.53,21.56,41000.0,16.6002,16.6541,16.5924,16.6156,41000.0
2006-07-31 11:00:00,21.58,21.58,21.5,21.51,68000.0,16.631,16.631,16.5693,16.577,68000.0
2006-07-31 11:05:00,21.5,21.57,21.47,21.57,30900.0,16.5693,16.6233,16.5462,16.6233,30900.0
2006-07-31 11:10:00,21.55,21.55,21.51,21.53,12100.0,16.6079,16.6079,16.577,16.5924,12100.0
2006-07-31 11:15:00,21.54,21.6,21.52,21.55,123400.0,16.6002,16.6464,16.5847,16.6079,123400.0
2006-07-31 11:20:00,21.56,21.64,21.56,21.62,35500.0,16.6156,16.6772,16.6156,16.6618,35500.0
2006-07-31 11:25:00,21.61,21.62,21.48,21.48,19400.0,16.6541,16.6618,16.5539,16.5539,19400.0
2006-07-31 11:30:00,21.49,21.57,21.49,21.56,13700.0,16.5616,16.6233,16.5616,16.6156,13700.0
2006-07-31 11:35:00,21.54,21.55,21.5,21.52,25200.0,16.6002,16.6079,16.5693,16.5847,25200.0
2006-07-31 11:40:00,21.52,21.53,21.49,21.53,10600.0,16.5847,16.5924,16.5616,16.5924,10600.0
2006-07-31 11:45:00,21.53,21.54,21.5,21.51,6400.0,16.5924,16.6002,16.5693,16.577,6400.0
2006-07-31 11:50:00,21.52,21.53,21.5,21.51,16500.0,16.5847,16.5924,16.5693,16.577,16500.0
2006-07-31 11:55:00,21.5,21.51,21.48,21.5,25100.0,16.5693,16.577,16.5539,16.5693,25100.0
2006-07-31 12:00:00,21.47,21.5,21.44,21.5,21900.0,16.5462,16.5693,16.5231,16.5693,21900.0
2006-07-31 12:05:00,21.5,21.54,21.5,21.52,21200.0,16.5693,16.6002,16.5693,16.5847,21200.0
2006-07-31 12:10:00,21.52,21.54,21.5,21.54,36200.0,16.5847,16.6002,16.5693,16.6002,36200.0
2006-07-31 12:15:00,21.53,21.56,21.52,21.55,4400.0,16.5924,16.6156,16.5847,16.6079,4400.0
2006-07-31 12:20:00,21.55,21.57,21.54,21.56,7000.0,16.6079,16.6233,16.6002,16.6156,7000.0
2006-07-31 12:25:00,21.56,21.58,21.54,21.56,12800.0,16.6156,16.631,16.6002,16.6156,12800.0
2006-07-31 12:30:00,21.56,21.56,21.49,21.5,22100.0,16.6156,16.6156,16.5616,16.5693,22100.0
2006-07-31 12:35:00,21.5,21.55,21.5,21.54,28000.0,16.5693,16.6079,16.5693,16.6002,28000.0
2006-07-31 12:40:00,21.54,21.55,21.5,21.53,10500.0,16.6002,16.6079,16.5693,16.5924,10500.0
2006-07-31 12:45:00,21.52,21.55,21.52,21.54,10200.0,16.5847,16.6079,16.5847,16.6002,10200.0
2006-07-31 12:50:00,21.55,21.55,21.5,21.53,34100.0,16.6079,16.6079,16.5693,16.5924,34100.0
2006-07-31 12:55:00,21.53,21.54,21.51,21.51,10800.0,16.5924,16.6002,16.577,16.577,10800.0
2006-07-31 13:00:00,21.52,21.55,21.51,21.53,6300.0,16.5847,16.6079,16.577,16.5924,6300.0
2006-07-31 13:05:00,21.53,21.54,21.52,21.52,3200.0,16.5924,16.6002,16.5847,16.5847,3200.0
2006-07-31 13:10:00,21.52,21.53,21.51,21.51,5700.0,16.5847,16.5924,16.577,16.577,5700.0
2006-07-31 13:15:00,21.51,21.56,21.5,21.55,107800.0,16.577,16.6156,16.5693,16.6079,107800.0
2006-07-31 13:20:00,21.54,21.55,21.52,21.53,4500.0,16.6002,16.6079,16.5847,16.5924,4500.0
2006-07-31 13:25:00,21.52,21.52,21.48,21.52,16700.0,16.5847,16.5847,16.5539,16.5847,16700.0
2006-07-31 13:30:00,21.52,21.54,21.52,21.54,12900.0,16.5847,16.6002,16.5847,16.6002,12900.0
2006-07-31 13:35:00,21.54,21.56,21.53,21.56,6800.0,16.6002,16.6156,16.5924,16.6156,6800.0
2006-07-31 13:40:00,21.55,21.58,21.53,21.58,9400.0,16.6079,16.631,16.5924,16.631,9400.0
2006-07-31 13:45:00,21.58,21.62,21.58,21.59,14900.0,16.631,16.6618,16.631,16.6387,14900.0
2006-07-31 13:50:00,21.59,21.65,21.57,21.6,126800.0,16.6387,16.6849,16.6233,16.6464,126800.0
2006-07-31 13:55:00,21.61,21.65,21.61,21.61,31600.0,16.6541,16.6849,16.6541,16.6541,31600.0
2006-07-31 14:00:00,21.61,21.62,21.59,21.59,10700.0,16.6541,16.6618,16.6387,16.6387,10700.0
2006-07-31 14:05:00,21.59,21.61,21.58,21.6,11300.0,16.6387,16.6541,16.631,16.6464,11300.0
2006-07-31 14:10:00,21.59,21.59,21.55,21.56,11200.0,16.6387,16.6387,16.6079,16.6156,11200.0
2006-07-31 14:15:00,21.56,21.57,21.55,21.56,4400.0,16.6156,16.6233,16.6079,16.6156,4400.0
2006-07-31 14:20:00,21.55,21.6,21.55,21.6,11300.0,16.6079,16.6464,16.6079,16.6464,11300.0
2006-07-31 14:25:00,21.59,21.6,21.55,21.57,19500.0,16.6387,16.6464,16.6079,16.6233,19500.0
2006-07-31 14:30:00,21.57,21.58,21.55,21.56,7100.0,16.6233,16.631,16.6079,16.6156,7100.0
2006-07-31 14:35:00,21.56,21.57,21.53,21.56,12300.0,16.6156,16.6233,16.5924,16.6156,12300.0
2006-07-31 14:40:00,21.55,21.55,21.52,21.54,11600.0,16.6079,16.6079,16.5847,16.6002,11600.0
2006-07-31 14:45:00,21.53,21.53,21.51,21.52,11800.0,16.5924,16.5924,16.577,16.5847,11800.0
2006-07-31 14:50:00,21.51,21.52,21.5,21.5,13900.0,16.577,16.5847,16.5693,16.5693,13900.0
2006-07-31 14:55:00,21.51,21.51,21.5,21.5,28000.0,16.577,16.577,16.5693,16.5693,28000.0
2006-07-31 15:00:00,21.5,21.51,21.47,21.49,36800.0,16.5693,16.577,16.5462,16.5616,36800.0
2006-07-31 15:05:00,21.5,21.51,21.47,21.51,36600.0,16.5693,16.577,16.5462,16.577,36600.0
2006-07-31 15:10:00,21.5,21.52,21.49,21.52,36700.0,16.5693,16.5847,16.5616,16.5847,36700.0
2006-07-31 15:15:00,21.52,21.53,21.5,21.5,28300.0,16.5847,16.5924,16.5693,16.5693,28300.0
2006-07-31 15:20:00,21.51,21.52,21.47,21.47,67400.0,16.577,16.5847,16.5462,16.5462,67400.0
2006-07-31 15:25:00,21.48,21.48,21.45,21.46,59700.0,16.5539,16.5539,16.5308,16.5385,59700.0
2006-07-31 15:30:00,21.46,21.5,21.45,21.5,48900.0,16.5385,16.5693,16.5308,16.5693,48900.0
2006-07-31 15:35:00,21.5,21.52,21.47,21.47,46800.0,16.5693,16.5847,16.5462,16.5462,46800.0
2006-07-31 15:40:00,21.47,21.48,21.43,21.44,54200.0,16.5462,16.5539,16.5154,16.5231,54200.0
2006-07-31 15:45:00,21.43,21.44,21.4,21.4,91400.0,16.5154,16.5231,16.4923,16.4923,91400.0
2006-07-31 15:50:00,21.41,21.44,21.4,21.44,106000.0,16.5,16.5231,16.4923,16.5231,106000.0
2006-07-31 15:55:00,21.44,21.46,21.43,21.43,94100.0,16.5231,16.5385,16.5154,16.5154,94100.0
2006-08-01 09:30:00,21.0,21.13,20.75,20.8,140300.0,16.184,16.2842,15.9913,16.0299,140300.0
2006-08-01 09:35:00,20.83,20.83,20.68,20.69,111200.0,16.053,16.053,15.9374,15.9451,111200.0
2006-08-01 09:40:00,20.65,20.8,20.6,20.63,75000.0,15.9143,16.0299,15.8757,15.8988,75000.0
2006-08-01 09:45:00,20.62,20.84,20.62,20.71,120300.0,15.8911,16.0607,15.8911,15.9605,120300.0
2006-08-01 09:50:00,20.71,20.81,20.7,20.76,51600.0,15.9605,16.0376,15.9528,15.999,51600.0
2006-08-01 09:55:00,20.72,20.86,20.72,20.86,31100.0,15.9682,16.0761,15.9682,16.0761,31100.0
2006-08-01 10:00:00,20.86,21.03,20.65,20.67,117900.0,16.0761,16.2071,15.9143,15.9297,117900.0
2006-08-01 10:05:00,20.68,20.87,20.66,20.7,104400.0,15.9374,16.0838,15.922,15.9528,104400.0
2006-08-01 10:10:00,20.7,20.76,20.64,20.64,75300.0,15.9528,15.999,15.9066,15.9066,75300.0
2006-08-01 10:15:00,20.63,20.73,20.61,20.73,49400.0,15.8988,15.9759,15.8834,15.9759,49400.0
2006-08-01 10:20:00,20.74,20.79,20.69,20.72,77600.0,15.9836,16.0222,15.9451,15.9682,77600.0
2006-08-01 10:25:00,20.69,20.84,20.67,20.81,53400.0,15.9451,16.0607,15.9297,16.0376,53400.0
2006-08-01 10:30:00,20.81,20.84,20.79,20.81,34000.0,16.0376,16.0607,16.0222,16.0376,34000.0
2006-08-01 10:35:00,20.81,20.86,20.79,20.86,51400.0,16.0376,16.0761,16.0222,16.0761,51400.0
2006-08-01 10:40:00,20.86,20.87,20.79,20.79,25300.0,16.0761,16.0838,16.0222,16.0222,25300.0
2006-08-01 10:45:00,20.78,20.86,20.74,20.86,31000.0,16.0144,16.0761,15.9836,16.0761,31000.0
2006-08-01 10:50:00,20.86,20.86,20.8,20.81,15600.0,16.0761,16.0761,16.0299,16.0376,15600.0
2006-08-01 10:55:00,20.8,20.8,20.66,20.67,72900.0,16.0299,16.0299,15.922,15.9297,72900.0
2006-08-01 11:00:00,20.67,20.73,20.67,20.73,40100.0,15.9297,15.9759,15.9297,15.9759,40100.0
2006-08-01 11:05:00,20.72,20.78,20.72,20.77,21300.0,15.9682,16.0144,15.9682,16.0067,21300.0
2006-08-01 11:10:00,20.75,20.77,20.73,20.74,38600.0,15.9913,16.0067,15.9759,15.9836,38600.0
2006-08-01 11:15:00,20.75,20.76,20.65,20.73,72100.0,15.9913,15.999,15.9143,15.9759,72100.0
2006-08-01 11:20:00,20.73,20.74,20.72,20.73,19500.0,15.9759,15.9836,15.9682,15.9759,19500.0
2006-08-01 11:25:00,20.74,20.79,20.74,20.79,16800.0,15.9836,16.0222,15.9836,16.0222,16800.0
2006-08-01 11:30:00,20.78,20.79,20.76,20.77,34600.0,16.0144,16.0222,15.999,16.0067,34600.0
2006-08-01 11:35:00,20.77,20.79,20.76,20.79,16200.0,16.0067,16.0222,15.999,16.0222,16200.0
2006-08-01 11:40:00,20.78,20.82,20.77,20.78,49300.0,16.0144,16.0453,16.0067,16.0144,49300.0
2006-08-01 11:45:00,20.78,20.92,20.77,20.92,80200.0,16.0144,16.1223,16.0067,16.1223,80200.0
2006-08-01 11:50:00,20.93,20.93,20.88,20.9,33100.0,16.13,16.13,16.0915,16.1069,33100.0
2006-08-01 11:55:00,20.88,20.91,20.88,20.9,37700.0,16.0915,16.1146,16.0915,16.1069,37700.0
2006-08-01 12:00:00,20.9,20.95,20.9,20.95,60000.0,16.1069,16.1455,16.1069,16.1455,60000.0
2006-08-01 12:05:00,20.96,21.03,20.96,21.01,71100.0,16.1532,16.2071,16.1532,16.1917,71100.0
2006-08-01 12:10:00,21.02,21.04,20.97,20.99,101900.0,16.1994,16.2148,16.1609,16.1763,101900.0
2006-08-01 12:15:00,20.99,21.04,20.94,20.95,34600.0,16.1763,16.2148,16.1378,16.1455,34600.0
2006-08-01 12:20:00,20.94,21.0,20.94,21.0,40100.0,16.1378,16.184,16.1378,16.184,40100.0
2006-08-01 12:25:00,21.0,21.0,20.94,20.95,32500.0,16.184,16.184,16.1378,16.1455,32500.0
2006-08-01 12:30:00,20.95,20.99,20.94,20.95,66500.0,16.1455,16.1763,16.1378,16.1455,66500.0
2006-08-01 12:35:00,20.93,20.93,20.9,20.91,46000.0,16.13,16.13,16.1069,16.1146,46000.0
2006-08-01 12:40:00,20.91,20.95,20.91,20.94,8500.0,16.1146,16.1455,16.1146,16.1378,8500.0
2006-08-01 12:45:00,20.93,20.93,20.89,20.9,23600.0,16.13,16.13,16.0992,16.1069,23600.0
2006-08-01 12:50:00,20.9,20.94,20.87,20.92,31100.0,16.1069,16.1378,16.0838,16.1223,31100.0
2006-08-01 12:55:00,20.92,20.94,20.9,20.91,30200.0,16.1223,16.1378,16.1069,16.1146,30200.0
2006-08-01 13:00:00,20.92,20.92,20.85,20.87,102900.0,16.1223,16.1223,16.0684,16.0838,102900.0
2006-08-01 13:05:00,20.88,20.96,20.88,20.96,22500.0,16.0915,16.1532,16.0915,16.1532,22500.0
2006-08-01 13:10:00,20.95,20.96,20.92,20.93,14600.0,16.1455,16.1532,16.1223,16.13,14600.0
2006-08-01 13:15:00,20.92,20.93,20.89,20.9,85300.0,16.1223,16.13,16.0992,16.1069,85300.0
2006-08-01 13:20:00,20.9,20.91,20.89,20.9,77800.0,16.1069,16.1146,16.0992,16.1069,77800.0
2006-08-01 13:25:00,20.9,20.93,20.89,20.92,110100.0,16.1069,16.13,16.0992,16.1223,110100.0
2006-08-01 13:30:00,20.91,20.91,20.87,20.87,23400.0,16.1146,16.1146,16.0838,16.0838,23400.0
2006-08-01 13:35:00,20.87,20.88,20.84,20.85,90900.0,16.0838,16.0915,16.0607,16.0684,90900.0
2006-08-01 13:40:00,20.85,20.85,20.83,20.84,70300.0,16.0684,16.0684,16.053,16.0607,70300.0
2006-08-01 13:45:00,20.85,20.86,20.83,20.85,34300.0,16.0684,16.0761,16.053,16.0684,34300.0
2006-08-01 13:50:00,20.85,20.9,20.85,20.89,41700.0,16.0684,16.1069,16.0684,16.0992,41700.0
2006-08-01 13:55:00,20.88,21.02,20.87,20.99,106500.0,16.0915,16.1994,16.0838,16.1763,106500.0
2006-08-01 14:00:00,20.99,21.1,20.98,21.1,185200.0,16.1763,16.2611,16.1686,16.2611,185200.0
2006-08-01 14:05:00,21.07,21.17,21.07,21.11,168800.0,16.2379,16.315,16.2379,16.2688,168800.0
2006-08-01 14:10:00,21.09,21.15,21.05,21.08,167600.0,16.2534,16.2996,16.2225,16.2456,167600.0
2006-08-01 14:15:00,21.09,21.12,21.03,21.06,109600.0,16.2534,16.2765,16.2071,16.2302,109600.0
2006-08-01 14:20:00,21.07,21.08,20.99,21.04,134900.0,16.2379,16.2456,16.1763,16.2148,134900.0
2006-08-01 14:25:00,21.04,21.07,21.02,21.04,49600.0,16.2148,16.2379,16.1994,16.2148,49600.0
2006-08-01 14:30:00,21.04,21.13,21.02,21.1,36700.0,16.2148,16.2842,16.1994,16.2611,36700.0
2006-08-01 14:35:00,21.1,21.11,21.1,21.1,79100.0,16.2611,16.2688,16.2611,16.2611,79100.0
2006-08-01 14:40:00,21.1,21.13,21.05,21.12,58500.0,16.2611,16.2842,16.2225,16.2765,58500.0
2006-08-01 14:45:00,21.12,21.16,21.11,21.12,58600.0,16.2765,16.3073,16.2688,16.2765,58600.0
2006-08-01 14:50:00,21.09,21.13,21.09,21.11,81300.0,16.2534,16.2842,16.2534,16.2688,81300.0
2006-08-01 14:55:00,21.12,21.15,21.12,21.14,19200.0,16.2765,16.2996,16.2765,16.2919,19200.0
2006-08-01 15:00:00,21.13,21.15,21.12,21.15,107600.0,16.2842,16.2996,16.2765,16.2996,107600.0
2006-08-01 15:05:00,21.14,21.17,21.12,21.17,50700.0,16.2919,16.315,16.2765,16.315,50700.0
2006-08-01 15:10:00,21.16,21.16,21.1,21.11,43300.0,16.3073,16.3073,16.2611,16.2688,43300.0
2006-08-01 15:15:00,21.1,21.11,21.07,21.08,29300.0,16.2611,16.2688,16.2379,16.2456,29300.0
2006-08-01 15:20:00,21.07,21.12,21.06,21.12,35400.0,16.2379,16.2765,16.2302,16.2765,35400.0
2006-08-01 15:25:00,21.12,21.15,21.11,21.14,37100.0,16.2765,16.2996,16.2688,16.2919,37100.0
2006-08-01 15:30:00,21.14,21.15,21.11,21.11,55500.0,16.2919,16.2996,16.2688,16.2688,55500.0
2006-08-01 15:35:00,21.11,21.17,21.11,21.16,82200.0,16.2688,16.315,16.2688,16.3073,82200.0
2006-08-01 15:40:00,21.17,21.2,21.15,21.17,93000.0,16.315,16.3381,16.2996,16.315,93000.0
2006-08-01 15:45:00,21.16,21.2,21.15,21.19,88500.0,16.3073,16.3381,16.2996,16.3304,88500.0
2006-08-01 15:50:00,21.19,21.2,21.15,21.16,115900.0,16.3304,16.3381,16.2996,16.3073,115900.0
2006-08-01 15:55:00,21.16,21.17,21.15,21.15,62700.0,16.3073,16.315,16.2996,16.2996,62700.0
2006-08-02 09:30:00,21.08,21.29,21.05,21.21,62000.0,16.2456,16.4075,16.2225,16.3458,62000.0
2006-08-02 09:35:00,21.21,21.32,21.21,21.25,29700.0,16.3458,16.4306,16.3458,16.3767,29700.0
2006-08-02 09:40:00,21.26,21.34,21.15,21.25,71100.0,16.3844,16.446,16.2996,16.3767,71100.0
2006-08-02 09:45:00,21.24,21.25,21.08,21.11,37900.0,16.369,16.3767,16.2456,16.2688,37900.0
2006-08-02 09:50:00,21.08,21.17,21.05,21.16,61300.0,16.2456,16.315,16.2225,16.3073,61300.0
2006-08-02 09:55:00,21.17,21.21,21.15,21.21,47500.0,16.315,16.3458,16.2996,16.3458,47500.0
2006-08-02 10:00:00,21.2,21.28,21.17,21.2,49300.0,16.3381,16.3998,16.315,16.3381,49300.0
2006-08-02 10:05:00,21.18,21.21,21.11,21.13,90900.0,16.3227,16.3458,16.2688,16.2842,90900.0
2006-08-02 10:10:00,21.12,21.24,21.12,21.18,59100.0,16.2765,16.369,16.2765,16.3227,59100.0
2006-08-02 10:15:00,21.16,21.25,21.15,21.24,35800.0,16.3073,16.3767,16.2996,16.369,35800.0
2006-08-02 10:20:00,21.25,21.31,21.24,21.29,39100.0,16.3767,16.4229,16.369,16.4075,39100.0
2006-08-02 10:25:00,21.29,21.32,21.29,21.32,49200.0,16.4075,16.4306,16.4075,16.4306,49200.0
2006-08-02 10:30:00,21.32,21.38,21.31,21.38,46600.0,16.4306,16.4768,16.4229,16.4768,46600.0
2006-08-02 10:35:00,21.4,21.46,21.39,21.44,89900.0,16.4923,16.5385,16.4846,16.5231,89900.0
2006-08-02 10:40:00,21.44,21.45,21.35,21.35,60200.0,16.5231,16.5308,16.4537,16.4537,60200.0
2006-08-02 10:45:00,21.33,21.34,21.32,21.34,35500.0,16.4383,16.446,16.4306,16.446,35500.0
2006-08-02 10:50:00,21.33,21.44,21.32,21.44,80300.0,16.4383,16.5231,16.4306,16.5231,80300.0
2006-08-02 10:55:00,21.44,21.47,21.38,21.41,37600.0,16.5231,16.5462,16.4768,16.5,37600.0
2006-08-02 11:00:00,21.4,21.49,21.4,21.48,26600.0,16.4923,16.5616,16.4923,16.5539,26600.0
2006-08-02 11:05:00,21.48,21.51,21.43,21.48,65700.0,16.5539,16.577,16.5154,16.5539,65700.0
2006-08-02 11:10:00,21.48,21.67,21.47,21.65,62700.0,16.5539,16.7003,16.5462,16.6849,62700.0
2006-08-02 11:15:00,21.64,21.71,21.63,21.66,57300.0,16.6772,16.7312,16.6695,16.6926,57300.0
2006-08-02 11:20:00,21.65,21.74,21.64,21.66,36500.0,16.6849,16.7543,16.6772,16.6926,36500.0
2006-08-02 11:25:00,21.66,21.66,21.56,21.58,32500.0,16.6926,16.6926,16.6156,16.631,32500.0
2006-08-02 11:30:00,21.59,21.7,21.57,21.69,44000.0,16.6387,16.7235,16.6233,16.7158,44000.0
2006-08-02 11:35:00,21.69,21.71,21.67,21.7,27500.0,16.7158,16.7312,16.7003,16.7235,27500.0
2006-08-02 11:40:00,21.7,21.71,21.65,21.65,26600.0,16.7235,16.7312,16.6849,16.6849,26600.0
2006-08-02 11:45:00,21.64,21.71,21.64,21.71,18900.0,16.6772,16.7312,16.6772,16.7312,18900.0
2006-08-02 11:50:00,21.71,21.71,21.65,21.67,32900.0,16.7312,16.7312,16.6849,16.7003,32900.0
2006-08-02 11:55:00,21.66,21.81,21.6,21.8,109500.0,16.6926,16.8082,16.6464,16.8005,109500.0
2006-08-02 12:00:00,21.8,21.82,21.74,21.8,25800.0,16.8005,16.8159,16.7543,16.8005,25800.0
2006-08-02 12:05:00,21.81,21.83,21.76,21.79,42400.0,16.8082,16.8236,16.7697,16.7928,42400.0
2006-08-02 12:10:00,21.79,21.8,21.76,21.78,22600.0,16.7928,16.8005,16.7697,16.7851,22600.0
2006-08-02 12:15:00,21.77,21.79,21.74,21.75,21400.0,16.7774,16.7928,16.7543,16.762,21400.0
2006-08-02 12:20:00,21.75,21.75,21.67,21.67,36500.0,16.762,16.762,16.7003,16.7003,36500.0
2006-08-02 12:25:00,21.68,21.7,21.67,21.68,21800.0,16.708,16.7235,16.7003,16.708,21800.0
2006-08-02 12:30:00,21.68,21.68,21.65,21.65,24600.0,16.708,16.708,16.6849,16.6849,24600.0
2006-08-02 12:35:00,21.65,21.65,21.6,21.61,15300.0,16.6849,16.6849,16.6464,16.6541,15300.0
2006-08-02 12:40:00,21.6,21.6,21.53,21.53,54900.0,16.6464,16.6464,16.5924,16.5924,54900.0
2006-08-02 12:45:00,21.54,21.54,21.49,21.51,30300.0,16.6002,16.6002,16.5616,16.577,30300.0
2006-08-02 12:50:00,21.51,21.55,21.51,21.55,24700.0,16.577,16.6079,16.577,16.6079,24700.0
2006-08-02 12:55:00,21.53,21.55,21.47,21.5,33700.0,16.5924,16.6079,16.5462,16.5693,33700.0
2006-08-02 13:00:00,21.5,21.55,21.5,21.54,22200.0,16.5693,16.6079,16.5693,16.6002,22200.0
2006-08-02 13:05:00,21.52,21.53,21.51,21.52,8300.0,16.5847,16.5924,16.577,16.5847,8300.0
2006-08-02 13:10:00,21.54,21.56,21.53,21.56,6000.0,16.6002,16.6156,16.5924,16.6156,6000.0
2006-08-02 13:15:00,21.56,21.61,21.56,21.6,21300.0,16.6156,16.6541,16.6156,16.6464,21300.0
2006-08-02 13:20:00,21.6,21.6,21.55,21.58,55200.0,16.6464,16.6464,16.6079,16.631,55200.0
2006-08-02 13:25:00,21.59,21.61,21.57,21.6,23800.0,16.6387,16.6541,16.6233,16.6464,23800.0
2006-08-02 13:30:00,21.6,21.6,21.55,21.57,15600.0,16.6464,16.6464,16.6079,16.6233,15600.0
2006-08-02 13:35:00,21.57,21.58,21.54,21.54,20700.0,16.6233,16.631,16.6002,16.6002,20700.0
2006-08-02 13:40:00,21.55,21.56,21.54,21.56,25500.0,16.6079,16.6156,16.6002,16.6156,25500.0
2006-08-02 13:45:00,21.56,21.57,21.55,21.56,30800.0,16.6156,16.6233,16.6079,16.6156,30800.0
2006-08-02 13:50:00,21.57,21.57,21.54,21.55,38500.0,16.6233,16.6233,16.6002,16.6079,38500.0
2006-08-02 13:55:00,21.55,21.55,21.53,21.54,18400.0,16.6079,16.6079,16.5924,16.6002,18400.0
2006-08-02 14:00:00,21.54,21.58,21.53,21.58,331200.0,16.6002,16.631,16.5924,16.631,331200.0
2006-08-02 14:05:00,21.58,21.63,21.58,21.62,45300.0,16.631,16.6695,16.631,16.6618,45300.0
2006-08-02 14:10:00,21.62,21.63,21.6,21.6,20200.0,16.6618,16.6695,16.6464,16.6464,20200.0
2006-08-02 14:15:00,21.6,21.61,21.6,21.61,12300.0,16.6464,16.6541,16.6464,16.6541,12300.0
2006-08-02 14:20:00,21.6,21.6,21.58,21.6,12100.0,16.6464,16.6464,16.631,16.6464,12100.0
2006-08-02 14:25:00,21.6,21.6,21.49,21.53,25700.0,16.6464,16.6464,16.5616,16.5924,25700.0
2006-08-02 14:30:00,21.54,21.58,21.52,21.57,22300.0,16.6002,16.631,16.5847,16.6233,22300.0
2006-08-02 14:35:00,21.55,21.56,21.5,21.5,27100.0,16.6079,16.6156,16.5693,16.5693,27100.0
2006-08-02 14:40:00,21.5,21.55,21.5,21.53,14600.0,16.5693,16.6079,16.5693,16.5924,14600.0
2006-08-02 14:45:00,21.54,21.55,21.5,21.5,10800.0,16.6002,16.6079,16.5693,16.5693,10800.0
2006-08-02 14:50:00,21.49,21.53,21.49,21.5,19200.0,16.5616,16.5924,16.5616,16.5693,19200.0
2006-08-02 14:55:00,21.5,21.5,21.47,21.47,13700.0,16.5693,16.5693,16.5462,16.5462,13700.0
2006-08-02 15:00:00,21.49,21.49,21.42,21.44,22300.0,16.5616,16.5616,16.5077,16.5231,22300.0
2006-08-02 15:05:00,21.44,21.52,21.43,21.49,35800.0,16.5231,16.5847,16.5154,16.5616,35800.0
2006-08-02 15:10:00,21.49,21.49,21.39,21.4,26000.0,16.5616,16.5616,16.4846,16.4923,26000.0
2006-08-02 15:15:00,21.4,21.45,21.4,21.44,15100.0,16.4923,16.5308,16.4923,16.5231,15100.0
2006-08-02 15:20:00,21.43,21.43,21.41,21.43,20300.0,16.5154,16.5154,16.5,16.5154,20300.0
2006-08-02 15:25:00,21.42,21.43,21.42,21.42,26000.0,16.5077,16.5154,16.5077,16.5077,26000.0
2006-08-02 15:30:00,21.43,21.46,21.42,21.46,67500.0,16.5154,16.5385,16.5077,16.5385,67500.0
2006-08-02 15:35:00,21.44,21.5,21.43,21.47,46700.0,16.5231,16.5693,16.5154,16.5462,46700.0
2006-08-02 15:40:00,21.47,21.51,21.4,21.42,107600.0,16.5462,16.577,16.4923,16.5077,107600.0
2006-08-02 15:45:00,21.43,21.45,21.4,21.4,33500.0,16.5154,16.5308,16.4923,16.4923,33500.0
2006-08-02 15:50:00,21.41,21.45,21.41,21.43,42400.0,16.5,16.5308,16.5,16.5154,42400.0
2006-08-02 15:55:00,21.42,21.46,21.4,21.42,98600.0,16.5077,16.5385,16.4923,16.5077,98600.0
2006-08-03 09:30:00,21.22,21.34,21.14,21.21,61600.0,16.3535,16.446,16.2919,16.3458,61600.0
2006-08-03 09:35:00,21.21,21.25,21.14,21.18,42500.0,16.3458,16.3767,16.2919,16.3227,42500.0
2006-08-03 09:40:00,21.17,21.28,21.04,21.25,65000.0,16.315,16.3998,16.2148,16.3767,65000.0
2006-08-03 09:45:00,21.24,21.28,21.05,21.14,78300.0,16.369,16.3998,16.2225,16.2919,78300.0
2006-08-03 09:50:00,21.15,21.38,21.15,21.21,159700.0,16.2996,16.4768,16.2996,16.3458,159700.0
2006-08-03 09:55:00,21.2,21.32,21.14,21.16,69200.0,16.3381,16.4306,16.2919,16.3073,69200.0
2006-08-03 10:00:00,21.16,21.36,21.09,21.24,73000.0,16.3073,16.4614,16.2534,16.369,73000.0
2006-08-03 10:05:00,21.24,21.34,21.17,21.29,70600.0,16.369,16.446,16.315,16.4075,70600.0
2006-08-03 10:10:00,21.3,21.32,21.22,21.31,33000.0,16.4152,16.4306,16.3535,16.4229,33000.0
2006-08-03 10:15:00,21.34,21.41,21.29,21.41,30500.0,16.446,16.5,16.4075,16.5,30500.0
2006-08-03 10:20:00,21.42,21.57,21.4,21.54,45000.0,16.5077,16.6233,16.4923,16.6002,45000.0
2006-08-03 10:25:00,21.54,21.54,21.36,21.41,49700.0,16.6002,16.6002,16.4614,16.5,49700.0
2006-08-03 10:30:00,21.42,21.51,21.4,21.47,72700.0,16.5077,16.577,16.4923,16.5462,72700.0
2006-08-03 10:35:00,21.49,21.57,21.48,21.57,31600.0,16.5616,16.6233,16.5539,16.6233,31600.0
2006-08-03 10:40:00,21.57,21.77,21.57,21.77,31200.0,16.6233,16.7774,16.6233,16.7774,31200.0
2006-08-03 10:45:00,21.76,21.77,21.69,21.69,35200.0,16.7697,16.7774,16.7158,16.7158,35200.0
2006-08-03 10:50:00,21.68,21.77,21.68,21.77,28400.0,16.708,16.7774,16.708,16.7774,28400.0
2006-08-03 10:55:00,21.76,21.82,21.75,21.82,64400.0,16.7697,16.8159,16.762,16.8159,64400.0
2006-08-03 11:00:00,21.82,21.93,21.82,21.93,37800.0,16.8159,16.9007,16.8159,16.9007,37800.0
2006-08-03 11:05:00,21.94,21.95,21.9,21.92,58300.0,16.9084,16.9161,16.8776,16.893,58300.0
2006-08-03 11:10:00,21.92,21.98,21.92,21.97,59900.0,16.893,16.9392,16.893,16.9315,59900.0
2006-08-03 11:15:00,21.96,21.97,21.89,21.89,78300.0,16.9238,16.9315,16.8699,16.8699,78300.0
2006-08-03 11:20:00,21.9,21.96,21.89,21.96,52000.0,16.8776,16.9238,16.8699,16.9238,52000.0
2006-08-03 11:25:00,21.96,22.02,21.95,22.0,80800.0,16.9238,16.9701,16.9161,16.9547,80800.0
2006-08-03 11:30:00,22.02,22.1,22.01,22.09,104900.0,16.9701,17.0317,16.9624,17.024,104900.0
2006-08-03 11:35:00,22.09,22.12,22.04,22.06,67900.0,17.024,17.0471,16.9855,17.0009,67900.0
2006-08-03 11:40:00,22.05,22.07,22.0,22.07,49600.0,16.9932,17.0086,16.9547,17.0086,49600.0
2006-08-03 11:45:00,22.06,22.11,22.05,22.08,79400.0,17.0009,17.0394,16.9932,17.0163,79400.0
2006-08-03 11:50:00,22.09,22.09,22.05,22.06,48500.0,17.024,17.024,16.9932,17.0009,48500.0
2006-08-03 11:55:00,22.07,22.07,22.0,22.01,19900.0,17.0086,17.0086,16.9547,16.9624,19900.0
2006-08-03 12:00:00,22.01,22.02,21.99,22.0,12600.0,16.9624,16.9701,16.947,16.9547,12600.0
2006-08-03 12:05:00,22.0,22.02,21.98,22.01,25900.0,16.9547,16.9701,16.9392,16.9624,25900.0
2006-08-03 12:10:00,22.02,22.03,22.02,22.02,5100.0,16.9701,16.9778,16.9701,16.9701,5100.0
2006-08-03 12:15:00,22.03,22.05,22.02,22.02,26300.0,16.9778,16.9932,16.9701,16.9701,26300.0
2006-08-03 12:20:00,22.03,22.03,22.02,22.02,8900.0,16.9778,16.9778,16.9701,16.9701,8900.0
2006-08-03 12:25:00,22.03,22.05,22.01,22.05,63100.0,16.9778,16.9932,16.9624,16.9932,63100.0
2006-08-03 12:30:00,22.04,22.16,22.04,22.15,40900.0,16.9855,17.078,16.9855,17.0703,40900.0
2006-08-03 12:35:00,22.15,22.2,22.09,22.14,49900.0,17.0703,17.1088,17.024,17.0626,49900.0
2006-08-03 12:40:00,22.15,22.19,22.13,22.15,26000.0,17.0703,17.1011,17.0548,17.0703,26000.0
2006-08-03 12:45:00,22.16,22.19,22.13,22.15,27200.0,17.078,17.1011,17.0548,17.0703,27200.0
2006-08-03 12:50:00,22.16,22.17,22.14,22.17,42400.0,17.078,17.0857,17.0626,17.0857,42400.0
2006-08-03 12:55:00,22.17,22.19,22.15,22.16,50000.0,17.0857,17.1011,17.0703,17.078,50000.0
2006-08-03 13:00:00,22.15,22.28,22.15,22.24,54000.0,17.0703,17.1704,17.0703,17.1396,54000.0
2006-08-03 13:05:00,22.26,22.34,22.26,22.33,32200.0,17.155,17.2167,17.155,17.209,32200.0
2006-08-03 13:10:00,22.34,22.36,22.33,22.35,18600.0,17.2167,17.2321,17.209,17.2244,18600.0
2006-08-03 13:15:00,22.36,22.42,22.35,22.38,25800.0,17.2321,17.2783,17.2244,17.2475,25800.0
2006-08-03 13:20:00,22.38,22.45,22.36,22.42,26600.0,17.2475,17.3015,17.2321,17.2783,26600.0
2006-08-03 13:25:00,22.43,22.43,22.37,22.39,9300.0,17.286,17.286,17.2398,17.2552,9300.0
2006-08-03 13:30:00,22.39,22.4,22.37,22.38,22300.0,17.2552,17.2629,17.2398,17.2475,22300.0
2006-08-03 13:35:00,22.38,22.45,22.38,22.45,37100.0,17.2475,17.3015,17.2475,17.3015,37100.0
2006-08-03 13:40:00,22.45,22.47,22.39,22.39,58900.0,17.3015,17.3169,17.2552,17.2552,58900.0
2006-08-03 13:45:00,22.38,22.45,22.38,22.43,33400.0,17.2475,17.3015,17.2475,17.286,33400.0
2006-08-03 13:50:00,22.44,22.5,22.44,22.5,41900.0,17.2938,17.34,17.2938,17.34,41900.0
2006-08-03 13:55:00,22.5,22.53,22.49,22.53,75200.0,17.34,17.3631,17.3323,17.3631,75200.0
2006-08-03 14:00:00,22.53,22.53,22.5,22.51,91900.0,17.3631,17.3631,17.34,17.3477,91900.0
2006-08-03 14:05:00,22.5,22.7,22.5,22.69,146900.0,17.34,17.4941,17.34,17.4864,146900.0
2006-08-03 14:10:00,22.69,22.77,22.68,22.76,202200.0,17.4864,17.5481,17.4787,17.5404,202200.0
2006-08-03 14:15:00,22.75,22.76,22.61,22.65,184200.0,17.5327,17.5404,17.4248,17.4556,184200.0
2006-08-03 14:20:00,22.65,22.73,22.64,22.73,63400.0,17.4556,17.5172,17.4479,17.5172,63400.0
2006-08-03 14:25:00,22.73,22.82,22.73,22.82,30300.0,17.5172,17.5866,17.5172,17.5866,30300.0
2006-08-03 14:30:00,22.83,22.87,22.82,22.86,26900.0,17.5943,17.6251,17.5866,17.6174,26900.0
2006-08-03 14:35:00,22.85,22.9,22.85,22.87,39500.0,17.6097,17.6483,17.6097,17.6251,39500.0
2006-08-03 14:40:00,22.87,22.9,22.78,22.78,113000.0,17.6251,17.6483,17.5558,17.5558,113000.0
2006-08-03 14:45:00,22.79,22.79,22.68,22.69,93300.0,17.5635,17.5635,17.4787,17.4864,93300.0
2006-08-03 14:50:00,22.69,22.79,22.67,22.79,63800.0,17.4864,17.5635,17.471,17.5635,63800.0
2006-08-03 14:55:00,22.79,22.79,22.76,22.76,25000.0,17.5635,17.5635,17.5404,17.5404,25000.0
2006-08-03 15:00:00,22.76,22.84,22.72,22.82,67000.0,17.5404,17.602,17.5095,17.5866,67000.0
2006-08-03 15:05:00,22.81,22.82,22.71,22.71,47900.0,17.5789,17.5866,17.5018,17.5018,47900.0
2006-08-03 15:10:00,22.71,22.71,22.62,22.62,64900.0,17.5018,17.5018,17.4325,17.4325,64900.0
2006-08-03 15:15:00,22.62,22.72,22.61,22.72,42000.0,17.4325,17.5095,17.4248,17.5095,42000.0
2006-08-03 15:20:00,22.73,22.77,22.73,22.77,48300.0,17.5172,17.5481,17.5172,17.5481,48300.0
2006-08-03 15:25:00,22.77,22.78,22.71,22.72,30000.0,17.5481,17.5558,17.5018,17.5095,30000.0
2006-08-03 15:30:00,22.71,22.73,22.69,22.71,53400.0,17.5018,17.5172,17.4864,17.5018,53400.0
2006-08-03 15:35:00,22.71,22.73,22.62,22.65,59300.0,17.5018,17.5172,17.4325,17.4556,59300.0
2006-08-03 15:40:00,22.65,22.65,22.61,22.65,52900.0,17.4556,17.4556,17.4248,17.4556,52900.0
2006-08-03 15:45:00,22.65,22.65,22.62,22.62,32700.0,17.4556,17.4556,17.4325,17.4325,32700.0
2006-08-03 15:50:00,22.62,22.63,22.56,22.6,110000.0,17.4325,17.4402,17.3862,17.4171,110000.0
2006-08-03 15:55:00,22.62,22.63,22.59,22.59,63000.0,17.4325,17.4402,17.4094,17.4094,63000.0
2006-08-04 09:30:00,22.9,23.1,22.9,23.1,500.0,17.6483,17.8024,17.6483,17.8024,500.0
2006-08-04 09:35:00,23.1,24.0,23.1,23.86,378500.0,17.8024,18.496,17.8024,18.3881,378500.0
2006-08-04 09:40:00,23.85,24.22,23.85,24.11,339000.0,18.3804,18.6655,18.3804,18.5808,339000.0
2006-08-04 09:45:00,24.11,24.35,24.0,24.26,319200.0,18.5808,18.7657,18.496,18.6964,319200.0
2006-08-04 09:50:00,24.25,24.27,23.87,23.87,432100.0,18.6887,18.7041,18.3958,18.3958,432100.0
2006-08-04 09:55:00,23.87,23.88,23.5,23.54,267400.0,18.3958,18.4035,18.1107,18.1415,267400.0
2006-08-04 10:00:00,23.53,23.73,23.53,23.56,199400.0,18.1338,18.2879,18.1338,18.1569,199400.0
2006-08-04 10:05:00,23.51,23.65,23.5,23.59,248200.0,18.1184,18.2263,18.1107,18.18,248200.0
2006-08-04 10:10:00,23.58,23.58,23.36,23.48,138500.0,18.1723,18.1723,18.0028,18.0952,138500.0
2006-08-04 10:15:00,23.49,24.2,23.33,23.37,147400.0,18.103,18.6501,17.9796,18.0105,147400.0
2006-08-04 10:20:00,23.37,23.45,23.32,23.4,142600.0,18.0105,18.0721,17.9719,18.0336,142600.0
2006-08-04 10:25:00,23.39,23.54,23.37,23.51,69700.0,18.0259,18.1415,18.0105,18.1184,69700.0
2006-08-04 10:30:00,23.51,23.63,23.5,23.59,55600.0,18.1184,18.2108,18.1107,18.18,55600.0
2006-08-04 10:35:00,23.6,23.65,23.55,23.56,27100.0,18.1877,18.2263,18.1492,18.1569,27100.0
2006-08-04 10:40:00,23.53,23.53,23.41,23.44,70100.0,18.1338,18.1338,18.0413,18.0644,70100.0
2006-08-04 10:45:00,23.44,23.7,23.44,23.68,65700.0,18.0644,18.2648,18.0644,18.2494,65700.0
2006-08-04 10:50:00,23.68,23.71,23.65,23.66,123400.0,18.2494,18.2725,18.2263,18.234,123400.0
2006-08-04 10:55:00,23.66,23.69,23.58,23.58,79700.0,18.234,18.2571,18.1723,18.1723,79700.0
2006-08-04 11:00:00,23.59,23.59,23.39,23.41,38000.0,18.18,18.18,18.0259,18.0413,38000.0
2006-08-04 11:05:00,23.4,23.42,23.18,23.21,157200.0,18.0336,18.049,17.864,17.8872,157200.0
2006-08-04 11:10:00,23.21,23.23,23.0,23.0,116100.0,17.8872,17.9026,17.7253,17.7253,116100.0
2006-08-04 11:15:00,23.01,23.1,23.0,23.05,82200.0,17.733,17.8024,17.7253,17.7639,82200.0
2006-08-04 11:20:00,23.05,23.08,22.85,23.04,84500.0,17.7639,17.787,17.6097,17.7562,84500.0
2006-08-04 11:25:00,23.04,23.1,23.01,23.06,53300.0,17.7562,17.8024,17.733,17.7716,53300.0
2006-08-04 11:30:00,23.06,23.08,22.98,22.98,48100.0,17.7716,17.787,17.7099,17.7099,48100.0
2006-08-04 11:35:00,22.98,22.99,22.82,22.84,38700.0,17.7099,17.7176,17.5866,17.602,38700.0
2006-08-04 11:40:00,22.84,22.87,22.75,22.76,53800.0,17.602,17.6251,17.5327,17.5404,53800.0
2006-08-04 11:45:00,22.77,22.77,22.62,22.68,75500.0,17.5481,17.5481,17.4325,17.4787,75500.0
2006-08-04 11:50:00,22.68,22.75,22.61,22.73,59600.0,17.4787,17.5327,17.4248,17.5172,59600.0
2006-08-04 11:55:00,22.72,22.72,22.58,22.62,53700.0,17.5095,17.5095,17.4016,17.4325,53700.0
2006-08-04 12:00:00,22.59,22.68,22.49,22.68,107300.0,17.4094,17.4787,17.3323,17.4787,107300.0
2006-08-04 12:05:00,22.68,22.76,22.65,22.72,160500.0,17.4787,17.5404,17.4556,17.5095,160500.0
2006-08-04 12:10:00,22.72,22.79,22.72,22.75,60500.0,17.5095,17.5635,17.5095,17.5327,60500.0
2006-08-04 12:15:00,22.73,22.73,22.43,22.44,48300.0,17.5172,17.5172,17.286,17.2938,48300.0
2006-08-04 12:20:00,22.46,22.52,22.36,22.39,56200.0,17.3092,17.3554,17.2321,17.2552,56200.0
2006-08-04 12:25:00,22.39,22.45,22.35,22.42,44800.0,17.2552,17.3015,17.2244,17.2783,44800.0
2006-08-04 12:30:00,22.41,22.43,22.3,22.3,46200.0,17.2706,17.286,17.1859,17.1859,46200.0
2006-08-04 12:35:00,22.3,22.36,22.23,22.23,34500.0,17.1859,17.2321,17.1319,17.1319,34500.0
2006-08-04 12:40:00,22.23,22.35,22.23,22.33,39200.0,17.1319,17.2244,17.1319,17.209,39200.0
2006-08-04 12:45:00,22.33,22.37,22.31,22.36,52400.0,17.209,17.2398,17.1936,17.2321,52400.0
2006-08-04 12:50:00,22.36,22.41,22.35,22.38,38400.0,17.2321,17.2706,17.2244,17.2475,38400.0
2006-08-04 12:55:00,22.38,22.4,22.37,22.38,44300.0,17.2475,17.2629,17.2398,17.2475,44300.0
2006-08-04 13:00:00,22.38,22.52,22.38,22.5,18900.0,17.2475,17.3554,17.2475,17.34,18900.0
2006-08-04 13:05:00,22.52,22.73,22.52,22.73,46800.0,17.3554,17.5172,17.3554,17.5172,46800.0
2006-08-04 13:10:00,22.74,22.8,22.57,22.58,52600.0,17.525,17.5712,17.3939,17.4016,52600.0
2006-08-04 13:15:00,22.58,22.77,22.58,22.69,114600.0,17.4016,17.5481,17.4016,17.4864,114600.0
2006-08-04 13:20:00,22.68,22.69,22.45,22.45,42700.0,17.4787,17.4864,17.3015,17.3015,42700.0
2006-08-04 13:25:00,22.46,22.46,22.39,22.39,61600.0,17.3092,17.3092,17.2552,17.2552,61600.0
2006-08-04 13:30:00,22.39,22.41,22.29,22.3,42500.0,17.2552,17.2706,17.1782,17.1859,42500.0
2006-08-04 13:35:00,22.3,22.31,22.13,22.14,49700.0,17.1859,17.1936,17.0548,17.0626,49700.0
2006-08-04 13:40:00,22.15,22.42,22.15,22.39,37300.0,17.0703,17.2783,17.0703,17.2552,37300.0
2006-08-04 13:45:00,22.38,22.45,22.34,22.45,24900.0,17.2475,17.3015,17.2167,17.3015,24900.0
2006-08-04 13:50:00,22.43,22.45,22.29,22.3,26600.0,17.286,17.3015,17.1782,17.1859,26600.0
2006-08-04 13:55:00,22.3,22.35,22.24,22.34,66700.0,17.1859,17.2244,17.1396,17.2167,66700.0
2006-08-04 14:00:00,22.33,22.4,22.3,22.39,60400.0,17.209,17.2629,17.1859,17.2552,60400.0
2006-08-04 14:05:00,22.38,22.41,22.33,22.39,119500.0,17.2475,17.2706,17.209,17.2552,119500.0
2006-08-04 14:10:00,22.39,22.46,22.37,22.45,55700.0,17.2552,17.3092,17.2398,17.3015,55700.0
2006-08-04 14:15:00,22.45,22.46,22.42,22.44,90400.0,17.3015,17.3092,17.2783,17.2938,90400.0
2006-08-04 14:20:00,22.45,22.49,22.35,22.36,36900.0,17.3015,17.3323,17.2244,17.2321,36900.0
2006-08-04 14:25:00,22.38,22.48,22.38,22.39,16000.0,17.2475,17.3246,17.2475,17.2552,16000.0
2006-08-04 14:30:00,22.4,22.5,22.39,22.5,26300.0,17.2629,17.34,17.2552,17.34,26300.0
2006-08-04 14:35:00,22.5,22.56,22.49,22.56,37600.0,17.34,17.3862,17.3323,17.3862,37600.0
2006-08-04 14:40:00,22.56,22.58,22.49,22.52,21500.0,17.3862,17.4016,17.3323,17.3554,21500.0
2006-08-04 14:45:00,22.53,22.54,22.45,22.52,31900.0,17.3631,17.3708,17.3015,17.3554,31900.0
2006-08-04 14:50:00,22.51,22.52,22.38,22.43,37400.0,17.3477,17.3554,17.2475,17.286,37400.0
2006-08-04 14:55:00,22.45,22.45,22.38,22.44,13700.0,17.3015,17.3015,17.2475,17.2938,13700.0
2006-08-04 15:00:00,22.45,22.47,22.38,22.41,22000.0,17.3015,17.3169,17.2475,17.2706,22000.0
2006-08-04 15:05:00,22.4,22.43,22.37,22.43,27300.0,17.2629,17.286,17.2398,17.286,27300.0
2006-08-04 15:10:00,22.43,22.48,22.42,22.47,48900.0,17.286,17.3246,17.2783,17.3169,48900.0
2006-08-04 15:15:00,22.48,22.48,22.39,22.39,31300.0,17.3246,17.3246,17.2552,17.2552,31300.0
2006-08-04 15:20:00,22.4,22.45,22.38,22.44,55800.0,17.2629,17.3015,17.2475,17.2938,55800.0
2006-08-04 15:25:00,22.44,22.61,22.44,22.55,55000.0,17.2938,17.4248,17.2938,17.3785,55000.0
2006-08-04 15:30:00,22.55,22.6,22.53,22.55,52400.0,17.3785,17.4171,17.3631,17.3785,52400.0
2006-08-04 15:35:00,22.55,22.58,22.51,22.58,19200.0,17.3785,17.4016,17.3477,17.4016,19200.0
2006-08-04 15:40:00,22.57,22.62,22.57,22.57,23800.0,17.3939,17.4325,17.3939,17.3939,23800.0
2006-08-04 15:45:00,22.57,22.68,22.56,22.68,35900.0,17.3939,17.4787,17.3862,17.4787,35900.0
2006-08-04 15:50:00,22.69,22.73,22.65,22.68,39500.0,17.4864,17.5172,17.4556,17.4787,39500.0
2006-08-04 15:55:00,22.68,22.71,22.67,22.71,95700.0,17.4787,17.5018,17.471,17.5018,95700.0
2006-08-07 09:30:00,22.55,22.56,22.33,22.43,130700.0,17.3785,17.3862,17.209,17.286,130700.0
2006-08-07 09:35:00,22.43,22.64,22.29,22.58,70600.0,17.286,17.4479,17.1782,17.4016,70600.0
2006-08-07 09:40:00,22.58,22.66,22.52,22.53,108000.0,17.4016,17.4633,17.3554,17.3631,108000.0
2006-08-07 09:45:00,22.54,22.67,22.54,22.63,72500.0,17.3708,17.471,17.3708,17.4402,72500.0
2006-08-07 09:50:00,22.62,22.75,22.61,22.61,85700.0,17.4325,17.5327,17.4248,17.4248,85700.0
2006-08-07 09:55:00,22.6,22.72,22.54,22.72,81000.0,17.4171,17.5095,17.3708,17.5095,81000.0
2006-08-07 10:00:00,22.73,22.79,22.67,22.7,93400.0,17.5172,17.5635,17.471,17.4941,93400.0
2006-08-07 10:05:00,22.7,22.75,22.65,22.75,64900.0,17.4941,17.5327,17.4556,17.5327,64900.0
2006-08-07 10:10:00,22.75,22.89,22.74,22.87,96800.0,17.5327,17.6406,17.525,17.6251,96800.0
2006-08-07 10:15:00,22.87,22.87,22.77,22.82,61100.0,17.6251,17.6251,17.5481,17.5866,61100.0
2006-08-07 10:20:00,22.84,22.84,22.79,22.82,46700.0,17.602,17.602,17.5635,17.5866,46700.0
2006-08-07 10:25:00,22.82,22.84,22.77,22.77,59400.0,17.5866,17.602,17.5481,17.5481,59400.0
2006-08-07 10:30:00,22.77,22.79,22.74,22.75,20500.0,17.5481,17.5635,17.525,17.5327,20500.0
2006-08-07 10:35:00,22.75,22.75,22.66,22.68,29100.0,17.5327,17.5327,17.4633,17.4787,29100.0
2006-08-07 10:40:00,22.67,22.77,22.66,22.76,33600.0,17.471,17.5481,17.4633,17.5404,33600.0
2006-08-07 10:45:00,22.75,22.8,22.74,22.77,15000.0,17.5327,17.5712,17.525,17.5481,15000.0
2006-08-07 10:50:00,22.78,22.84,22.76,22.79,41000.0,17.5558,17.602,17.5404,17.5635,41000.0
2006-08-07 10:55:00,22.78,22.86,22.78,22.83,38000.0,17.5558,17.6174,17.5558,17.5943,38000.0
2006-08-07 11:00:00,22.83,22.83,22.73,22.74,16000.0,17.5943,17.5943,17.5172,17.525,16000.0
2006-08-07 11:05:00,22.73,22.74,22.67,22.68,33600.0,17.5172,17.525,17.471,17.4787,33600.0
2006-08-07 11:10:00,22.68,22.69,22.63,22.66,35600.0,17.4787,17.4864,17.4402,17.4633,35600.0
2006-08-07 11:15:00,22.66,22.66,22.6,22.6,27500.0,17.4633,17.4633,17.4171,17.4171,27500.0
2006-08-07 11:20:00,22.59,22.64,22.58,22.64,24700.0,17.4094,17.4479,17.4016,17.4479,24700.0
2006-08-07 11:25:00,22.65,22.65,22.56,22.56,15100.0,17.4556,17.4556,17.3862,17.3862,15100.0
2006-08-07 11:30:00,22.55,22.57,22.5,22.57,42000.0,17.3785,17.3939,17.34,17.3939,42000.0
2006-08-07 11:35:00,22.57,22.62,22.57,22.62,11300.0,17.3939,17.4325,17.3939,17.4325,11300.0
2006-08-07 11:40:00,22.6,22.61,22.58,22.61,16700.0,17.4171,17.4248,17.4016,17.4248,16700.0
2006-08-07 11:45:00,22.63,22.73,22.63,22.73,30500.0,17.4402,17.5172,17.4402,17.5172,30500.0
2006-08-07 11:50:00,22.74,22.77,22.72,22.72,22500.0,17.525,17.5481,17.5095,17.5095,22500.0
2006-08-07 11:55:00,22.73,22.74,22.71,22.72,12100.0,17.5172,17.525,17.5018,17.5095,12100.0
2006-08-07 12:00:00,22.74,22.84,22.74,22.83,34300.0,17.525,17.602,17.525,17.5943,34300.0
2006-08-07 12:05:00,22.82,22.83,22.74,22.77,27800.0,17.5866,17.5943,17.525,17.5481,27800.0
2006-08-07 12:10:00,22.77,22.77,22.73,22.73,26000.0,17.5481,17.5481,17.5172,17.5172,26000.0
2006-08-07 12:15:00,22.73,22.75,22.71,22.75,15900.0,17.5172,17.5327,17.5018,17.5327,15900.0
2006-08-07 12:20:00,22.75,22.82,22.74,22.82,24600.0,17.5327,17.5866,17.525,17.5866,24600.0
2006-08-07 12:25:00,22.83,22.84,22.81,22.82,26700.0,17.5943,17.602,17.5789,17.5866,26700.0
2006-08-07 12:30:00,22.82,22.84,22.81,22.82,8700.0,17.5866,17.602,17.5789,17.5866,8700.0
2006-08-07 12:35:00,22.83,22.94,22.83,22.93,27700.0,17.5943,17.6791,17.5943,17.6714,27700.0
2006-08-07 12:40:00,22.94,23.01,22.93,22.98,51400.0,17.6791,17.733,17.6714,17.7099,51400.0
2006-08-07 12:45:00,22.97,23.01,22.94,22.98,41000.0,17.7022,17.733,17.6791,17.7099,41000.0
2006-08-07 12:50:00,22.97,22.97,22.88,22.88,11600.0,17.7022,17.7022,17.6328,17.6328,11600.0
2006-08-07 12:55:00,22.87,22.91,22.84,22.91,30800.0,17.6251,17.656,17.602,17.656,30800.0
2006-08-07 13:00:00,22.9,22.95,22.88,22.93,17800.0,17.6483,17.6868,17.6328,17.6714,17800.0
2006-08-07 13:05:00,22.91,22.96,22.91,22.96,10500.0,17.656,17.6945,17.656,17.6945,10500.0
2006-08-07 13:10:00,22.95,23.02,22.93,23.0,12000.0,17.6868,17.7407,17.6714,17.7253,12000.0
2006-08-07 13:15:00,23.0,23.01,22.96,22.98,17800.0,17.7253,17.733,17.6945,17.7099,17800.0
2006-08-07 13:20:00,22.98,23.02,22.97,23.02,12900.0,17.7099,17.7407,17.7022,17.7407,12900.0
2006-08-07 13:25:00,23.01,23.06,23.01,23.06,7000.0,17.733,17.7716,17.733,17.7716,7000.0
2006-08-07 13:30:00,23.06,23.18,23.06,23.13,29200.0,17.7716,17.864,17.7716,17.8255,29200.0
2006-08-07 13:35:00,23.13,23.15,23.06,23.08,22700.0,17.8255,17.8409,17.7716,17.787,22700.0
2006-08-07 13:40:00,23.08,23.09,23.07,23.08,12300.0,17.787,17.7947,17.7793,17.787,12300.0
2006-08-07 13:45:00,23.07,23.1,23.06,23.1,14500.0,17.7793,17.8024,17.7716,17.8024,14500.0
2006-08-07 13:50:00,23.1,23.11,23.08,23.11,27100.0,17.8024,17.8101,17.787,17.8101,27100.0
2006-08-07 13:55:00,23.11,23.14,23.08,23.09,25500.0,17.8101,17.8332,17.787,17.7947,25500.0
2006-08-07 14:00:00,23.08,23.08,22.98,22.98,13900.0,17.787,17.787,17.7099,17.7099,13900.0
2006-08-07 14:05:00,22.98,23.03,22.97,22.97,19400.0,17.7099,17.7484,17.7022,17.7022,19400.0
2006-08-07 14:10:00,22.97,22.98,22.93,22.94,55500.0,17.7022,17.7099,17.6714,17.6791,55500.0
2006-08-07 14:15:00,22.95,23.01,22.92,23.01,40200.0,17.6868,17.733,17.6637,17.733,40200.0
2006-08-07 14:20:00,23.01,23.01,22.95,22.95,30000.0,17.733,17.733,17.6868,17.6868,30000.0
2006-08-07 14:25:00,22.94,22.94,22.87,22.87,16200.0,17.6791,17.6791,17.6251,17.6251,16200.0
2006-08-07 14:30:00,22.86,22.86,22.77,22.77,28400.0,17.6174,17.6174,17.5481,17.5481,28400.0
2006-08-07 14:35:00,22.77,22.82,22.75,22.77,24900.0,17.5481,17.5866,17.5327,17.5481,24900.0
2006-08-07 14:40:00,22.78,22.78,22.7,22.72,29200.0,17.5558,17.5558,17.4941,17.5095,29200.0
2006-08-07 14:45:00,22.72,22.77,22.72,22.76,30900.0,17.5095,17.5481,17.5095,17.5404,30900.0
2006-08-07 14:50:00,22.76,22.77,22.74,22.74,13400.0,17.5404,17.5481,17.525,17.525,13400.0
2006-08-07 14:55:00,22.74,22.79,22.72,22.76,28200.0,17.525,17.5635,17.5095,17.5404,28200.0
2006-08-07 15:00:00,22.77,22.79,22.73,22.75,30400.0,17.5481,17.5635,17.5172,17.5327,30400.0
2006-08-07 15:05:00,22.74,22.74,22.68,22.7,23200.0,17.525,17.525,17.4787,17.4941,23200.0
2006-08-07 15:10:00,22.71,22.72,22.67,22.7,30800.0,17.5018,17.5095,17.471,17.4941,30800.0
2006-08-07 15:15:00,22.7,22.74,22.7,22.74,24300.0,17.4941,17.525,17.4941,17.525,24300.0
2006-08-07 15:20:00,22.75,22.79,22.74,22.77,33100.0,17.5327,17.5635,17.525,17.5481,33100.0
2006-08-07 15:25:00,22.78,22.8,22.76,22.77,21300.0,17.5558,17.5712,17.5404,17.5481,21300.0
2006-08-07 15:30:00,22.78,22.81,22.76,22.81,17100.0,17.5558,17.5789,17.5404,17.5789,17100.0
2006-08-07 15:35:00,22.81,22.85,22.81,22.82,24600.0,17.5789,17.6097,17.5789,17.5866,24600.0
2006-08-07 15:40:00,22.82,22.82,22.76,22.79,37400.0,17.5866,17.5866,17.5404,17.5635,37400.0
2006-08-07 15:45:00,22.79,22.81,22.77,22.8,39100.0,17.5635,17.5789,17.5481,17.5712,39100.0
2006-08-07 15:50:00,22.8,22.8,22.72,22.74,42500.0,17.5712,17.5712,17.5095,17.525,42500.0
2006-08-07 15:55:00,22.74,22.77,22.72,22.76,124900.0,17.525,17.5481,17.5095,17.5404,124900.0
2006-08-08 09:30:00,22.77,23.13,22.77,23.12,53700.0,17.5481,17.8255,17.5481,17.8178,53700.0
2006-08-08 09:35:00,23.14,23.15,22.78,22.78,43000.0,17.8332,17.8409,17.5558,17.5558,43000.0
2006-08-08 09:40:00,22.76,22.76,22.52,22.52,53200.0,17.5404,17.5404,17.3554,17.3554,53200.0
2006-08-08 09:45:00,22.52,22.59,22.39,22.42,42900.0,17.3554,17.4094,17.2552,17.2783,42900.0
2006-08-08 09:50:00,22.4,22.57,22.37,22.55,54500.0,17.2629,17.3939,17.2398,17.3785,54500.0
2006-08-08 09:55:00,22.53,22.54,22.36,22.48,48700.0,17.3631,17.3708,17.2321,17.3246,48700.0
2006-08-08 10:00:00,22.48,22.62,22.43,22.56,37300.0,17.3246,17.4325,17.286,17.3862,37300.0
2006-08-08 10:05:00,22.58,22.58,22.48,22.48,23700.0,17.4016,17.4016,17.3246,17.3246,23700.0
2006-08-08 10:10:00,22.52,22.6,22.51,22.53,21800.0,17.3554,17.4171,17.3477,17.3631,21800.0
2006-08-08 10:15:00,22.53,22.54,22.48,22.54,15500.0,17.3631,17.3708,17.3246,17.3708,15500.0
2006-08-08 10:20:00,22.54,22.65,22.54,22.65,20200.0,17.3708,17.4556,17.3708,17.4556,20200.0
2006-08-08 10:25:00,22.65,22.68,22.61,22.62,19900.0,17.4556,17.4787,17.4248,17.4325,19900.0
2006-08-08 10:30:00,22.62,22.66,22.57,22.58,26600.0,17.4325,17.4633,17.3939,17.4016,26600.0
2006-08-08 10:35:00,22.57,22.57,22.51,22.51,10700.0,17.3939,17.3939,17.3477,17.3477,10700.0
2006-08-08 10:40:00,22.51,22.52,22.5,22.52,21800.0,17.3477,17.3554,17.34,17.3554,21800.0
2006-08-08 10:45:00,22.5,22.52,22.43,22.43,23200.0,17.34,17.3554,17.286,17.286,23200.0
2006-08-08 10:50:00,22.44,22.44,22.4,22.4,13300.0,17.2938,17.2938,17.2629,17.2629,13300.0
2006-08-08 10:55:00,22.4,22.45,22.4,22.4,8100.0,17.2629,17.3015,17.2629,17.2629,8100.0
2006-08-08 11:00:00,22.4,22.42,22.38,22.39,15400.0,17.2629,17.2783,17.2475,17.2552,15400.0
2006-08-08 11:05:00,22.37,22.37,22.29,22.3,35300.0,17.2398,17.2398,17.1782,17.1859,35300.0
2006-08-08 11:10:00,22.3,22.3,22.26,22.27,13200.0,17.1859,17.1859,17.155,17.1627,13200.0
2006-08-08 11:15:00,22.27,22.29,22.22,22.24,52800.0,17.1627,17.1782,17.1242,17.1396,52800.0
2006-08-08 11:20:00,22.24,22.32,22.24,22.3,42200.0,17.1396,17.2013,17.1396,17.1859,42200.0
2006-08-08 11:25:00,22.3,22.39,22.3,22.36,275600.0,17.1859,17.2552,17.1859,17.2321,275600.0
2006-08-08 11:30:00,22.37,22.41,22.35,22.41,22300.0,17.2398,17.2706,17.2244,17.2706,22300.0
2006-08-08 11:35:00,22.41,22.45,22.39,22.45,16100.0,17.2706,17.3015,17.2552,17.3015,16100.0
2006-08-08 11:40:00,22.45,22.52,22.45,22.48,24200.0,17.3015,17.3554,17.3015,17.3246,24200.0
2006-08-08 11:45:00,22.48,22.49,22.44,22.45,15100.0,17.3246,17.3323,17.2938,17.3015,15100.0
2006-08-08 11:50:00,22.44,22.45,22.41,22.43,45700.0,17.2938,17.3015,17.2706,17.286,45700.0
2006-08-08 11:55:00,22.43,22.44,22.35,22.36,27800.0,17.286,17.2938,17.2244,17.2321,27800.0
2006-08-08 12:00:00,22.36,22.36,22.33,22.34,40200.0,17.2321,17.2321,17.209,17.2167,40200.0
2006-08-08 12:05:00,22.33,22.37,22.33,22.33,30200.0,17.209,17.2398,17.209,17.209,30200.0
2006-08-08 12:10:00,22.34,22.37,22.34,22.35,22300.0,17.2167,17.2398,17.2167,17.2244,22300.0
2006-08-08 12:15:00,22.36,22.37,22.36,22.37,16900.0,17.2321,17.2398,17.2321,17.2398,16900.0
2006-08-08 12:20:00,22.37,22.37,22.36,22.37,6000.0,17.2398,17.2398,17.2321,17.2398,6000.0
2006-08-08 12:25:00,22.37,22.37,22.36,22.37,8200.0,17.2398,17.2398,17.2321,17.2398,8200.0
2006-08-08 12:30:00,22.37,22.39,22.35,22.38,23200.0,17.2398,17.2552,17.2244,17.2475,23200.0
2006-08-08 12:35:00,22.39,22.41,22.38,22.39,123500.0,17.2552,17.2706,17.2475,17.2552,123500.0
2006-08-08 12:40:00,22.39,22.45,22.39,22.44,51600.0,17.2552,17.3015,17.2552,17.2938,51600.0
2006-08-08 12:45:00,22.45,22.46,22.42,22.45,39000.0,17.3015,17.3092,17.2783,17.3015,39000.0
2006-08-08 12:50:00,22.45,22.47,22.39,22.39,38700.0,17.3015,17.3169,17.2552,17.2552,38700.0
2006-08-08 12:55:00,22.39,22.42,22.39,22.39,23700.0,17.2552,17.2783,17.2552,17.2552,23700.0
2006-08-08 13:00:00,22.4,22.41,22.39,22.4,9000.0,17.2629,17.2706,17.2552,17.2629,9000.0
2006-08-08 13:05:00,22.4,22.4,22.34,22.34,22100.0,17.2629,17.2629,17.2167,17.2167,22100.0
2006-08-08 13:10:00,22.35,22.35,22.34,22.34,17000.0,17.2244,17.2244,17.2167,17.2167,17000.0
2006-08-08 13:15:00,22.33,22.35,22.3,22.35,236300.0,17.209,17.2244,17.1859,17.2244,236300.0
2006-08-08 13:20:00,22.34,22.39,22.34,22.35,87000.0,17.2167,17.2552,17.2167,17.2244,87000.0
2006-08-08 13:25:00,22.35,22.37,22.33,22.37,14700.0,17.2244,17.2398,17.209,17.2398,14700.0
2006-08-08 13:30:00,22.37,22.37,22.36,22.37,10100.0,17.2398,17.2398,17.2321,17.2398,10100.0
2006-08-08 13:35:00,22.37,22.39,22.35,22.35,16800.0,17.2398,17.2552,17.2244,17.2244,16800.0
2006-08-08 13:40:00,22.36,22.37,22.28,22.29,25300.0,17.2321,17.2398,17.1704,17.1782,25300.0
2006-08-08 13:45:00,22.27,22.29,22.27,22.27,28500.0,17.1627,17.1782,17.1627,17.1627,28500.0
2006-08-08 13:50:00,22.28,22.28,22.24,22.24,35600.0,17.1704,17.1704,17.1396,17.1396,35600.0
2006-08-08 13:55:00,22.24,22.27,22.22,22.22,28200.0,17.1396,17.1627,17.1242,17.1242,28200.0
2006-08-08 14:00:00,22.23,22.28,22.22,22.26,32300.0,17.1319,17.1704,17.1242,17.155,32300.0
2006-08-08 14:05:00,22.26,22.3,22.23,22.3,14700.0,17.155,17.1859,17.1319,17.1859,14700.0
2006-08-08 14:10:00,22.3,22.62,22.24,22.62,60900.0,17.1859,17.4325,17.1396,17.4325,60900.0
2006-08-08 14:15:00,22.63,22.7,22.45,22.53,120600.0,17.4402,17.4941,17.3015,17.3631,120600.0
2006-08-08 14:20:00,22.51,22.54,22.0,22.01,178300.0,17.3477,17.3708,16.9547,16.9624,178300.0
2006-08-08 14:25:00,22.01,22.03,21.92,21.99,178400.0,16.9624,16.9778,16.893,16.947,178400.0
2006-08-08 14:30:00,21.99,22.01,21.8,21.85,81400.0,16.947,16.9624,16.8005,16.8391,81400.0
2006-08-08 14:35:00,21.85,21.86,21.65,21.75,224700.0,16.8391,16.8468,16.6849,16.762,224700.0
2006-08-08 14:40:00,21.75,21.94,21.73,21.87,146600.0,16.762,16.9084,16.7466,16.8545,146600.0
2006-08-08 14:45:00,21.86,21.88,21.81,21.85,82400.0,16.8468,16.8622,16.8082,16.8391,82400.0
2006-08-08 14:50:00,21.85,21.97,21.85,21.89,74000.0,16.8391,16.9315,16.8391,16.8699,74000.0
2006-08-08 14:55:00,21.89,21.93,21.86,21.87,65100.0,16.8699,16.9007,16.8468,16.8545,65100.0
2006-08-08 15:00:00,21.87,21.94,21.84,21.87,83200.0,16.8545,16.9084,16.8314,16.8545,83200.0
2006-08-08 15:05:00,21.87,21.96,21.84,21.96,104500.0,16.8545,16.9238,16.8314,16.9238,104500.0
2006-08-08 15:10:00,21.95,21.96,21.86,21.88,51000.0,16.9161,16.9238,16.8468,16.8622,51000.0
2006-08-08 15:15:00,21.88,21.94,21.88,21.9,86900.0,16.8622,16.9084,16.8622,16.8776,86900.0
2006-08-08 15:20:00,21.9,21.93,21.86,21.92,84700.0,16.8776,16.9007,16.8468,16.893,84700.0
2006-08-08 15:25:00,21.91,21.94,21.88,21.9,65100.0,16.8853,16.9084,16.8622,16.8776,65100.0
2006-08-08 15:30:00,21.92,21.92,21.81,21.87,107500.0,16.893,16.893,16.8082,16.8545,107500.0
2006-08-08 15:35:00,21.87,21.89,21.84,21.84,41800.0,16.8545,16.8699,16.8314,16.8314,41800.0
2006-08-08 15:40:00,21.85,21.91,21.84,21.9,98800.0,16.8391,16.8853,16.8314,16.8776,98800.0
2006-08-08 15:45:00,21.9,22.01,21.88,21.98,51900.0,16.8776,16.9624,16.8622,16.9392,51900.0
2006-08-08 15:50:00,21.98,21.98,21.93,21.93,64500.0,16.9392,16.9392,16.9007,16.9007,64500.0
2006-08-08 15:55:00,21.94,21.94,21.87,21.91,178000.0,16.9084,16.9084,16.8545,16.8853,178000.0
2006-08-09 09:30:00,21.47,21.85,21.22,21.45,239300.0,16.5462,16.8391,16.3535,16.5308,239300.0
2006-08-09 09:35:00,21.45,21.48,21.17,21.2,124000.0,16.5308,16.5539,16.315,16.3381,124000.0
2006-08-09 09:40:00,21.18,21.3,21.12,21.2,136500.0,16.3227,16.4152,16.2765,16.3381,136500.0
2006-08-09 09:45:00,21.2,21.23,20.95,20.95,240600.0,16.3381,16.3612,16.1455,16.1455,240600.0
2006-08-09 09:50:00,20.95,21.09,20.93,21.02,104000.0,16.1455,16.2534,16.13,16.1994,104000.0
2006-08-09 09:55:00,21.02,21.02,20.81,20.84,68600.0,16.1994,16.1994,16.0376,16.0607,68600.0
2006-08-09 10:00:00,20.83,20.91,20.69,20.76,162100.0,16.053,16.1146,15.9451,15.999,162100.0
2006-08-09 10:05:00,20.76,21.02,20.75,20.94,120100.0,15.999,16.1994,15.9913,16.1378,120100.0
2006-08-09 10:10:00,20.93,21.1,20.88,21.05,86100.0,16.13,16.2611,16.0915,16.2225,86100.0
2006-08-09 10:15:00,21.05,21.05,20.79,20.92,110700.0,16.2225,16.2225,16.0222,16.1223,110700.0
2006-08-09 10:20:00,20.92,21.0,20.82,20.83,55000.0,16.1223,16.184,16.0453,16.053,55000.0
2006-08-09 10:25:00,20.83,20.9,20.74,20.9,256700.0,16.053,16.1069,15.9836,16.1069,256700.0
2006-08-09 10:30:00,20.93,20.99,20.91,20.95,112100.0,16.13,16.1763,16.1146,16.1455,112100.0
2006-08-09 10:35:00,20.95,20.95,20.75,20.87,123700.0,16.1455,16.1455,15.9913,16.0838,123700.0
2006-08-09 10:40:00,20.88,20.91,20.83,20.83,89300.0,16.0915,16.1146,16.053,16.053,89300.0
2006-08-09 10:45:00,20.84,20.88,20.84,20.88,100000.0,16.0607,16.0915,16.0607,16.0915,100000.0
2006-08-09 10:50:00,20.85,20.9,20.85,20.88,176400.0,16.0684,16.1069,16.0684,16.0915,176400.0
2006-08-09 10:55:00,20.88,20.96,20.88,20.96,116100.0,16.0915,16.1532,16.0915,16.1532,116100.0
2006-08-09 11:00:00,20.96,21.06,20.95,21.06,94100.0,16.1532,16.2302,16.1455,16.2302,94100.0
2006-08-09 11:05:00,21.06,21.11,21.04,21.07,65200.0,16.2302,16.2688,16.2148,16.2379,65200.0
2006-08-09 11:10:00,21.08,21.09,20.95,20.95,93200.0,16.2456,16.2534,16.1455,16.1455,93200.0
2006-08-09 11:15:00,20.95,20.99,20.92,20.95,100500.0,16.1455,16.1763,16.1223,16.1455,100500.0
2006-08-09 11:20:00,20.94,21.01,20.93,21.0,68000.0,16.1378,16.1917,16.13,16.184,68000.0
2006-08-09 11:25:00,21.0,21.03,20.99,21.01,73400.0,16.184,16.2071,16.1763,16.1917,73400.0
2006-08-09 11:30:00,21.01,21.16,20.99,21.15,140100.0,16.1917,16.3073,16.1763,16.2996,140100.0
2006-08-09 11:35:00,21.13,21.23,21.1,21.23,47200.0,16.2842,16.3612,16.2611,16.3612,47200.0
2006-08-09 11:40:00,21.21,21.37,21.17,21.33,113600.0,16.3458,16.4691,16.315,16.4383,113600.0
2006-08-09 11:45:00,21.34,21.5,21.3,21.5,107800.0,16.446,16.5693,16.4152,16.5693,107800.0
2006-08-09 11:50:00,21.49,21.69,21.44,21.44,142500.0,16.5616,16.7158,16.5231,16.5231,142500.0
2006-08-09 11:55:00,21.44,21.45,21.28,21.28,58700.0,16.5231,16.5308,16.3998,16.3998,58700.0
2006-08-09 12:00:00,21.29,21.34,21.27,21.32,37000.0,16.4075,16.446,16.3921,16.4306,37000.0
2006-08-09 12:05:00,21.32,21.35,21.29,21.31,41800.0,16.4306,16.4537,16.4075,16.4229,41800.0
2006-08-09 12:10:00,21.31,21.32,21.29,21.29,27400.0,16.4229,16.4306,16.4075,16.4075,27400.0
2006-08-09 12:15:00,21.29,21.3,21.18,21.19,33500.0,16.4075,16.4152,16.3227,16.3304,33500.0
2006-08-09 12:20:00,21.19,21.2,21.17,21.18,22600.0,16.3304,16.3381,16.315,16.3227,22600.0
2006-08-09 12:25:00,21.18,21.18,21.09,21.17,52800.0,16.3227,16.3227,16.2534,16.315,52800.0
2006-08-09 12:30:00,21.17,21.18,21.14,21.16,15800.0,16.315,16.3227,16.2919,16.3073,15800.0
2006-08-09 12:35:00,21.16,21.24,21.16,21.22,16000.0,16.3073,16.369,16.3073,16.3535,16000.0
2006-08-09 12:40:00,21.23,21.24,21.22,21.23,12500.0,16.3612,16.369,16.3535,16.3612,12500.0
2006-08-09 12:45:00,21.23,21.23,21.1,21.12,24600.0,16.3612,16.3612,16.2611,16.2765,24600.0
2006-08-09 12:50:00,21.11,21.11,21.06,21.09,35000.0,16.2688,16.2688,16.2302,16.2534,35000.0
2006-08-09 12:55:00,21.09,21.09,21.05,21.09,12500.0,16.2534,16.2534,16.2225,16.2534,12500.0
2006-08-09 13:00:00,21.11,21.13,21.1,21.13,19000.0,16.2688,16.2842,16.2611,16.2842,19000.0
2006-08-09 13:05:00,21.13,21.15,21.11,21.11,13100.0,16.2842,16.2996,16.2688,16.2688,13100.0
2006-08-09 13:10:00,21.09,21.1,21.03,21.03,9700.0,16.2534,16.2611,16.2071,16.2071,9700.0
2006-08-09 13:15:00,21.04,21.04,20.91,20.91,22100.0,16.2148,16.2148,16.1146,16.1146,22100.0
2006-08-09 13:20:00,20.9,20.9,20.87,20.89,44100.0,16.1069,16.1069,16.0838,16.0992,44100.0
2006-08-09 13:25:00,20.89,20.9,20.85,20.85,45600.0,16.0992,16.1069,16.0684,16.0684,45600.0
2006-08-09 13:30:00,20.83,20.89,20.81,20.87,58600.0,16.053,16.0992,16.0376,16.0838,58600.0
2006-08-09 13:35:00,20.85,20.88,20.83,20.88,41800.0,16.0684,16.0915,16.053,16.0915,41800.0
2006-08-09 13:40:00,20.88,20.95,20.88,20.91,44200.0,16.0915,16.1455,16.0915,16.1146,44200.0
2006-08-09 13:45:00,20.9,20.98,20.9,20.9,35900.0,16.1069,16.1686,16.1069,16.1069,35900.0
2006-08-09 13:50:00,20.9,20.92,20.83,20.92,61400.0,16.1069,16.1223,16.053,16.1223,61400.0
2006-08-09 13:55:00,20.94,20.97,20.86,20.86,49600.0,16.1378,16.1609,16.0761,16.0761,49600.0
2006-08-09 14:00:00,20.86,20.86,20.81,20.83,57500.0,16.0761,16.0761,16.0376,16.053,57500.0
2006-08-09 14:05:00,20.82,20.89,20.82,20.87,53400.0,16.0453,16.0992,16.0453,16.0838,53400.0
2006-08-09 14:10:00,20.87,20.89,20.81,20.86,40800.0,16.0838,16.0992,16.0376,16.0761,40800.0
2006-08-09 14:15:00,20.86,20.87,20.83,20.84,59800.0,16.0761,16.0838,16.053,16.0607,59800.0
2006-08-09 14:20:00,20.85,20.87,20.82,20.86,84200.0,16.0684,16.0838,16.0453,16.0761,84200.0
2006-08-09 14:25:00,20.85,20.87,20.83,20.85,34300.0,16.0684,16.0838,16.053,16.0684,34300.0
2006-08-09 14:30:00,20.85,20.88,20.82,20.83,25700.0,16.0684,16.0915,16.0453,16.053,25700.0
2006-08-09 14:35:00,20.82,20.82,20.77,20.78,58600.0,16.0453,16.0453,16.0067,16.0144,58600.0
2006-08-09 14:40:00,20.79,20.82,20.72,20.72,53300.0,16.0222,16.0453,15.9682,15.9682,53300.0
2006-08-09 14:45:00,20.71,20.77,20.7,20.76,111400.0,15.9605,16.0067,15.9528,15.999,111400.0
2006-08-09 14:50:00,20.76,20.77,20.71,20.72,20600.0,15.999,16.0067,15.9605,15.9682,20600.0
2006-08-09 14:55:00,20.7,20.72,20.64,20.67,68200.0,15.9528,15.9682,15.9066,15.9297,68200.0
2006-08-09 15:00:00,20.67,20.69,20.65,20.68,50500.0,15.9297,15.9451,15.9143,15.9374,50500.0
2006-08-09 15:05:00,20.69,20.73,20.66,20.66,49800.0,15.9451,15.9759,15.922,15.922,49800.0
2006-08-09 15:10:00,20.66,20.7,20.65,20.67,58300.0,15.922,15.9528,15.9143,15.9297,58300.0
2006-08-09 15:15:00,20.65,20.73,20.65,20.72,99400.0,15.9143,15.9759,15.9143,15.9682,99400.0
2006-08-09 15:20:00,20.73,20.78,20.72,20.75,63500.0,15.9759,16.0144,15.9682,15.9913,63500.0
2006-08-09 15:25:00,20.75,20.78,20.75,20.75,73200.0,15.9913,16.0144,15.9913,15.9913,73200.0
2006-08-09 15:30:00,20.75,20.78,20.7,20.76,58800.0,15.9913,16.0144,15.9528,15.999,58800.0
2006-08-09 15:35:00,20.76,20.79,20.75,20.77,208100.0,15.999,16.0222,15.9913,16.0067,208100.0
2006-08-09 15:40:00,20.78,20.81,20.76,20.77,58600.0,16.0144,16.0376,15.999,16.0067,58600.0
2006-08-09 15:45:00,20.77,20.79,20.7,20.71,175000.0,16.0067,16.0222,15.9528,15.9605,175000.0
2006-08-09 15:50:00,20.71,20.71,20.63,20.7,131900.0,15.9605,15.9605,15.8988,15.9528,131900.0
2006-08-09 15:55:00,20.7,20.76,20.63,20.73,331800.0,15.9528,15.999,15.8988,15.9759,331800.0
2006-08-10 09:30:00,20.63,20.64,20.51,20.54,59800.0,15.8988,15.9066,15.8064,15.8295,59800.0
2006-08-10 09:35:00,20.53,20.55,20.5,20.54,120800.0,15.8218,15.8372,15.7987,15.8295,120800.0
2006-08-10 09:40:00,20.55,20.62,20.5,20.55,62100.0,15.8372,15.8911,15.7987,15.8372,62100.0
2006-08-10 09:45:00,20.54,20.82,20.51,20.66,78000.0,15.8295,16.0453,15.8064,15.922,78000.0
2006-08-10 09:50:00,20.67,20.85,20.62,20.85,72400.0,15.9297,16.0684,15.8911,16.0684,72400.0
2006-08-10 09:55:00,20.84,20.97,20.77,20.77,71000.0,16.0607,16.1609,16.0067,16.0067,71000.0
2006-08-10 10:00:00,20.76,20.79,20.69,20.72,76500.0,15.999,16.0222,15.9451,15.9682,76500.0
2006-08-10 10:05:00,20.7,20.75,20.65,20.65,48400.0,15.9528,15.9913,15.9143,15.9143,48400.0
2006-08-10 10:10:00,20.65,20.72,20.63,20.65,182300.0,15.9143,15.9682,15.8988,15.9143,182300.0
2006-08-10 10:15:00,20.68,20.69,20.59,20.61,142300.0,15.9374,15.9451,15.868,15.8834,142300.0
2006-08-10 10:20:00,20.63,20.69,20.62,20.69,48700.0,15.8988,15.9451,15.8911,15.9451,48700.0
2006-08-10 10:25:00,20.69,20.69,20.64,20.64,45200.0,15.9451,15.9451,15.9066,15.9066,45200.0
2006-08-10 10:30:00,20.64,20.73,20.63,20.7,79800.0,15.9066,15.9759,15.8988,15.9528,79800.0
2006-08-10 10:35:00,20.7,20.7,20.63,20.67,68200.0,15.9528,15.9528,15.8988,15.9297,68200.0
2006-08-10 10:40:00,20.66,20.67,20.65,20.67,51000.0,15.922,15.9297,15.9143,15.9297,51000.0
2006-08-10 10:45:00,20.67,20.67,20.64,20.64,60000.0,15.9297,15.9297,15.9066,15.9066,60000.0
2006-08-10 10:50:00,20.64,20.64,20.58,20.61,46000.0,15.9066,15.9066,15.8603,15.8834,46000.0
2006-08-10 10:55:00,20.61,20.75,20.61,20.74,31400.0,15.8834,15.9913,15.8834,15.9836,31400.0
2006-08-10 11:00:00,20.74,20.79,20.67,20.78,291400.0,15.9836,16.0222,15.9297,16.0144,291400.0
2006-08-10 11:05:00,20.78,20.9,20.77,20.89,49300.0,16.0144,16.1069,16.0067,16.0992,49300.0
2006-08-10 11:10:00,20.87,20.92,20.8,20.91,137200.0,16.0838,16.1223,16.0299,16.1146,137200.0
2006-08-10 11:15:00,20.92,20.92,20.88,20.89,36800.0,16.1223,16.1223,16.0915,16.0992,36800.0
2006-08-10 11:20:00,20.9,21.0,20.9,20.95,108600.0,16.1069,16.184,16.1069,16.1455,108600.0
2006-08-10 11:25:00,20.94,21.03,20.92,20.98,52500.0,16.1378,16.2071,16.1223,16.1686,52500.0
2006-08-10 11:30:00,20.98,20.98,20.84,20.84,93600.0,16.1686,16.1686,16.0607,16.0607,93600.0
2006-08-10 11:35:00,20.84,20.84,20.76,20.79,42400.0,16.0607,16.0607,15.999,16.0222,42400.0
2006-08-10 11:40:00,20.78,20.82,20.77,20.77,27300.0,16.0144,16.0453,16.0067,16.0067,27300.0
2006-08-10 11:45:00,20.77,20.9,20.76,20.89,33200.0,16.0067,16.1069,15.999,16.0992,33200.0
2006-08-10 11:50:00,20.88,20.91,20.86,20.87,31800.0,16.0915,16.1146,16.0761,16.0838,31800.0
2006-08-10 11:55:00,20.92,20.92,20.89,20.9,19000.0,16.1223,16.1223,16.0992,16.1069,19000.0
2006-08-10 12:00:00,20.91,20.92,20.84,20.85,37900.0,16.1146,16.1223,16.0607,16.0684,37900.0
2006-08-10 12:05:00,20.83,20.87,20.81,20.86,52700.0,16.053,16.0838,16.0376,16.0761,52700.0
2006-08-10 12:10:00,20.87,20.89,20.85,20.87,24400.0,16.0838,16.0992,16.0684,16.0838,24400.0
2006-08-10 12:15:00,20.87,20.88,20.82,20.87,13100.0,16.0838,16.0915,16.0453,16.0838,13100.0
2006-08-10 12:20:00,20.87,20.92,20.87,20.91,19300.0,16.0838,16.1223,16.0838,16.1146,19300.0
2006-08-10 12:25:00,20.9,20.92,20.82,20.83,34700.0,16.1069,16.1223,16.0453,16.053,34700.0
2006-08-10 12:30:00,20.82,20.85,20.82,20.85,25700.0,16.0453,16.0684,16.0453,16.0684,25700.0
2006-08-10 12:35:00,20.85,20.9,20.85,20.9,21700.0,16.0684,16.1069,16.0684,16.1069,21700.0
2006-08-10 12:40:00,20.9,20.9,20.86,20.88,18300.0,16.1069,16.1069,16.0761,16.0915,18300.0
2006-08-10 12:45:00,20.87,20.9,20.83,20.88,18800.0,16.0838,16.1069,16.053,16.0915,18800.0
2006-08-10 12:50:00,20.9,20.9,20.83,20.83,23000.0,16.1069,16.1069,16.053,16.053,23000.0
2006-08-10 12:55:00,20.83,20.85,20.82,20.83,29200.0,16.053,16.0684,16.0453,16.053,29200.0
2006-08-10 13:00:00,20.82,20.84,20.8,20.8,12300.0,16.0453,16.0607,16.0299,16.0299,12300.0
2006-08-10 13:05:00,20.81,20.82,20.8,20.82,12600.0,16.0376,16.0453,16.0299,16.0453,12600.0
2006-08-10 13:10:00,20.8,20.85,20.8,20.82,17800.0,16.0299,16.0684,16.0299,16.0453,17800.0
2006-08-10 13:15:00,20.81,20.83,20.81,20.81,18000.0,16.0376,16.053,16.0376,16.0376,18000.0
2006-08-10 13:20:00,20.82,20.84,20.78,20.82,24500.0,16.0453,16.0607,16.0144,16.0453,24500.0
2006-08-10 13:25:00,20.81,20.84,20.81,20.83,15200.0,16.0376,16.0607,16.0376,16.053,15200.0
2006-08-10 13:30:00,20.82,20.82,20.78,20.79,11800.0,16.0453,16.0453,16.0144,16.0222,11800.0
2006-08-10 13:35:00,20.79,20.85,20.79,20.85,20800.0,16.0222,16.0684,16.0222,16.0684,20800.0
2006-08-10 13:40:00,20.85,20.88,20.82,20.86,33500.0,16.0684,16.0915,16.0453,16.0761,33500.0
2006-08-10 13:45:00,20.88,20.88,20.84,20.85,13100.0,16.0915,16.0915,16.0607,16.0684,13100.0
2006-08-10 13:50:00,20.84,20.87,20.83,20.87,13400.0,16.0607,16.0838,16.053,16.0838,13400.0
2006-08-10 13:55:00,20.87,20.87,20.84,20.84,16400.0,16.0838,16.0838,16.0607,16.0607,16400.0
2006-08-10 14:00:00,20.85,20.94,20.84,20.94,28300.0,16.0684,16.1378,16.0607,16.1378,28300.0
2006-08-10 14:05:00,20.92,20.95,20.88,20.94,33000.0,16.1223,16.1455,16.0915,16.1378,33000.0
2006-08-10 14:10:00,20.94,20.94,20.91,20.91,20300.0,16.1378,16.1378,16.1146,16.1146,20300.0
2006-08-10 14:15:00,20.88,20.89,20.84,20.84,19400.0,16.0915,16.0992,16.0607,16.0607,19400.0
2006-08-10 14:20:00,20.84,20.84,20.8,20.83,12600.0,16.0607,16.0607,16.0299,16.053,12600.0
2006-08-10 14:25:00,20.83,20.86,20.82,20.82,35600.0,16.053,16.0761,16.0453,16.0453,35600.0
2006-08-10 14:30:00,20.82,20.83,20.75,20.76,20500.0,16.0453,16.053,15.9913,15.999,20500.0
2006-08-10 14:35:00,20.77,20.79,20.76,20.79,9800.0,16.0067,16.0222,15.999,16.0222,9800.0
2006-08-10 14:40:00,20.79,20.81,20.78,20.81,25000.0,16.0222,16.0376,16.0144,16.0376,25000.0
2006-08-10 14:45:00,20.81,20.82,20.77,20.78,34400.0,16.0376,16.0453,16.0067,16.0144,34400.0
2006-08-10 14:50:00,20.77,20.82,20.77,20.77,16200.0,16.0067,16.0453,16.0067,16.0067,16200.0
2006-08-10 14:55:00,20.77,20.78,20.7,20.7,21700.0,16.0067,16.0144,15.9528,15.9528,21700.0
2006-08-10 15:00:00,20.7,20.7,20.63,20.64,13300.0,15.9528,15.9528,15.8988,15.9066,13300.0
2006-08-10 15:05:00,20.63,20.67,20.62,20.65,32600.0,15.8988,15.9297,15.8911,15.9143,32600.0
2006-08-10 15:10:00,20.64,20.65,20.62,20.63,15600.0,15.9066,15.9143,15.8911,15.8988,15600.0
2006-08-10 15:15:00,20.62,20.66,20.6,20.65,46700.0,15.8911,15.922,15.8757,15.9143,46700.0
2006-08-10 15:20:00,20.65,20.66,20.61,20.62,23000.0,15.9143,15.922,15.8834,15.8911,23000.0
2006-08-10 15:25:00,20.62,20.62,20.57,20.62,41500.0,15.8911,15.8911,15.8526,15.8911,41500.0
2006-08-10 15:30:00,20.62,20.62,20.59,20.62,45700.0,15.8911,15.8911,15.868,15.8911,45700.0
2006-08-10 15:35:00,20.62,20.65,20.55,20.65,199800.0,15.8911,15.9143,15.8372,15.9143,199800.0
2006-08-10 15:40:00,20.65,20.73,20.63,20.72,83500.0,15.9143,15.9759,15.8988,15.9682,83500.0
2006-08-10 15:45:00,20.7,20.75,20.7,20.74,99300.0,15.9528,15.9913,15.9528,15.9836,99300.0
2006-08-10 15:50:00,20.75,20.77,20.7,20.71,69300.0,15.9913,16.0067,15.9528,15.9605,69300.0
2006-08-10 15:55:00,20.72,20.73,20.7,20.71,34600.0,15.9682,15.9759,15.9528,15.9605,34600.0
2006-08-11 09:30:00,20.67,20.67,20.5,20.53,57300.0,15.9297,15.9297,15.7987,15.8218,57300.0
2006-08-11 09:35:00,20.53,20.69,20.53,20.59,24600.0,15.8218,15.9451,15.8218,15.868,24600.0
2006-08-11 09:40:00,20.6,20.74,20.55,20.64,41900.0,15.8757,15.9836,15.8372,15.9066,41900.0
2006-08-11 09:45:00,20.63,20.66,20.52,20.6,58700.0,15.8988,15.922,15.8141,15.8757,58700.0
2006-08-11 09:50:00,20.6,20.61,20.48,20.5,38900.0,15.8757,15.8834,15.7832,15.7987,38900.0
2006-08-11 09:55:00,20.51,20.58,20.49,20.58,82000.0,15.8064,15.8603,15.791,15.8603,82000.0
2006-08-11 10:00:00,20.55,20.6,20.49,20.52,70700.0,15.8372,15.8757,15.791,15.8141,70700.0
2006-08-11 10:05:00,20.51,20.52,20.49,20.49,48800.0,15.8064,15.8141,15.791,15.791,48800.0
2006-08-11 10:10:00,20.5,20.53,20.49,20.53,56200.0,15.7987,15.8218,15.791,15.8218,56200.0
2006-08-11 10:15:00,20.53,20.55,20.47,20.48,22500.0,15.8218,15.8372,15.7755,15.7832,22500.0
2006-08-11 10:20:00,20.47,20.5,20.43,20.44,31100.0,15.7755,15.7987,15.7447,15.7524,31100.0
2006-08-11 10:25:00,20.44,20.5,20.43,20.49,58200.0,15.7524,15.7987,15.7447,15.791,58200.0
2006-08-11 10:30:00,20.5,20.51,20.47,20.51,84100.0,15.7987,15.8064,15.7755,15.8064,84100.0
2006-08-11 10:35:00,20.51,20.53,20.49,20.49,106600.0,15.8064,15.8218,15.791,15.791,106600.0
2006-08-11 10:40:00,20.49,20.5,20.44,20.46,11900.0,15.791,15.7987,15.7524,15.7678,11900.0
2006-08-11 10:45:00,20.46,20.49,20.45,20.49,97100.0,15.7678,15.791,15.7601,15.791,97100.0
2006-08-11 10:50:00,20.47,20.49,20.45,20.46,50800.0,15.7755,15.791,15.7601,15.7678,50800.0
2006-08-11 10:55:00,20.46,20.46,20.45,20.45,41000.0,15.7678,15.7678,15.7601,15.7601,41000.0
2006-08-11 11:00:00,20.45,20.46,20.4,20.4,41700.0,15.7601,15.7678,15.7216,15.7216,41700.0
2006-08-11 11:05:00,20.41,20.42,20.4,20.42,49300.0,15.7293,15.737,15.7216,15.737,49300.0
2006-08-11 11:10:00,20.42,20.47,20.42,20.47,38200.0,15.737,15.7755,15.737,15.7755,38200.0
2006-08-11 11:15:00,20.46,20.47,20.42,20.44,22100.0,15.7678,15.7755,15.737,15.7524,22100.0
2006-08-11 11:20:00,20.43,20.43,20.41,20.42,29200.0,15.7447,15.7447,15.7293,15.737,29200.0
2006-08-11 11:25:00,20.42,20.42,20.41,20.42,19700.0,15.737,15.737,15.7293,15.737,19700.0
2006-08-11 11:30:00,20.42,20.43,20.41,20.42,34400.0,15.737,15.7447,15.7293,15.737,34400.0
2006-08-11 11:35:00,20.41,20.45,20.41,20.44,45800.0,15.7293,15.7601,15.7293,15.7524,45800.0
2006-08-11 11:40:00,20.43,20.44,20.43,20.44,7100.0,15.7447,15.7524,15.7447,15.7524,7100.0
2006-08-11 11:45:00,20.43,20.44,20.42,20.43,17300.0,15.7447,15.7524,15.737,15.7447,17300.0
2006-08-11 11:50:00,20.43,20.43,20.42,20.43,27000.0,15.7447,15.7447,15.737,15.7447,27000.0
2006-08-11 11:55:00,20.42,20.42,20.36,20.37,33200.0,15.737,15.737,15.6908,15.6985,33200.0
2006-08-11 12:00:00,20.37,20.38,20.16,20.26,275900.0,15.6985,15.7062,15.5366,15.6137,275900.0
2006-08-11 12:05:00,20.25,20.26,20.11,20.21,167800.0,15.606,15.6137,15.4981,15.5752,167800.0
2006-08-11 12:10:00,20.21,20.27,20.21,20.27,86300.0,15.5752,15.6214,15.5752,15.6214,86300.0
2006-08-11 12:15:00,20.27,20.34,20.27,20.33,66200.0,15.6214,15.6754,15.6214,15.6676,66200.0
2006-08-11 12:20:00,20.33,20.33,20.11,20.32,15700.0,15.6676,15.6676,15.4981,15.6599,15700.0
2006-08-11 12:25:00,20.32,20.32,20.28,20.28,52700.0,15.6599,15.6599,15.6291,15.6291,52700.0
2006-08-11 12:30:00,20.28,20.3,20.28,20.3,60500.0,15.6291,15.6445,15.6291,15.6445,60500.0
2006-08-11 12:35:00,20.3,20.31,20.29,20.3,36400.0,15.6445,15.6522,15.6368,15.6445,36400.0
2006-08-11 12:40:00,20.3,20.34,20.3,20.33,33900.0,15.6445,15.6754,15.6445,15.6676,33900.0
2006-08-11 12:45:00,20.34,20.34,20.3,20.31,37800.0,15.6754,15.6754,15.6445,15.6522,37800.0
2006-08-11 12:50:00,20.31,20.31,20.3,20.31,40200.0,15.6522,15.6522,15.6445,15.6522,40200.0
2006-08-11 12:55:00,20.31,20.31,20.26,20.27,26500.0,15.6522,15.6522,15.6137,15.6214,26500.0
2006-08-11 13:00:00,20.27,20.28,20.27,20.27,2900.0,15.6214,15.6291,15.6214,15.6214,2900.0
2006-08-11 13:05:00,20.27,20.28,20.26,20.27,43700.0,15.6214,15.6291,15.6137,15.6214,43700.0
2006-08-11 13:10:00,20.28,20.3,20.26,20.26,28700.0,15.6291,15.6445,15.6137,15.6137,28700.0
2006-08-11 13:15:00,20.26,20.28,20.24,20.27,78000.0,15.6137,15.6291,15.5983,15.6214,78000.0
2006-08-11 13:20:00,20.27,20.27,20.26,20.26,19400.0,15.6214,15.6214,15.6137,15.6137,19400.0
2006-08-11 13:25:00,20.26,20.27,20.24,20.25,70300.0,15.6137,15.6214,15.5983,15.606,70300.0
2006-08-11 13:30:00,20.25,20.26,20.23,20.25,81700.0,15.606,15.6137,15.5906,15.606,81700.0
2006-08-11 13:35:00,20.25,20.25,20.22,20.23,12800.0,15.606,15.606,15.5829,15.5906,12800.0
2006-08-11 13:40:00,20.22,20.23,20.21,20.22,30000.0,15.5829,15.5906,15.5752,15.5829,30000.0
2006-08-11 13:45:00,20.22,20.27,20.21,20.27,123600.0,15.5829,15.6214,15.5752,15.6214,123600.0
2006-08-11 13:50:00,20.28,20.3,20.28,20.29,44100.0,15.6291,15.6445,15.6291,15.6368,44100.0
2006-08-11 13:55:00,20.3,20.3,20.23,20.25,25600.0,15.6445,15.6445,15.5906,15.606,25600.0
2006-08-11 14:00:00,20.25,20.26,20.22,20.22,72500.0,15.606,15.6137,15.5829,15.5829,72500.0
2006-08-11 14:05:00,20.22,20.23,20.21,20.22,17100.0,15.5829,15.5906,15.5752,15.5829,17100.0
2006-08-11 14:10:00,20.22,20.22,20.2,20.2,17500.0,15.5829,15.5829,15.5675,15.5675,17500.0
2006-08-11 14:15:00,20.21,20.21,20.2,20.21,54400.0,15.5752,15.5752,15.5675,15.5752,54400.0
2006-08-11 14:20:00,20.2,20.21,20.2,20.2,49100.0,15.5675,15.5752,15.5675,15.5675,49100.0
2006-08-11 14:25:00,20.2,20.21,20.2,20.21,68200.0,15.5675,15.5752,15.5675,15.5752,68200.0
2006-08-11 14:30:00,20.21,20.21,20.2,20.2,10600.0,15.5752,15.5752,15.5675,15.5675,10600.0
2006-08-11 14:35:00,20.21,20.21,20.2,20.21,23900.0,15.5752,15.5752,15.5675,15.5752,23900.0
2006-08-11 14:40:00,20.21,20.21,20.2,20.2,46500.0,15.5752,15.5752,15.5675,15.5675,46500.0
2006-08-11 14:45:00,20.2,20.25,20.2,20.25,58000.0,15.5675,15.606,15.5675,15.606,58000.0
2006-08-11 14:50:00,20.25,20.28,20.24,20.27,34900.0,15.606,15.6291,15.5983,15.6214,34900.0
2006-08-11 14:55:00,20.27,20.28,20.26,20.27,24100.0,15.6214,15.6291,15.6137,15.6214,24100.0
2006-08-11 15:00:00,20.26,20.27,20.23,20.24,49900.0,15.6137,15.6214,15.5906,15.5983,49900.0
2006-08-11 15:05:00,20.24,20.28,20.23,20.26,54600.0,15.5983,15.6291,15.5906,15.6137,54600.0
2006-08-11 15:10:00,20.26,20.27,20.24,20.25,47700.0,15.6137,15.6214,15.5983,15.606,47700.0
2006-08-11 15:15:00,20.26,20.28,20.26,20.27,20800.0,15.6137,15.6291,15.6137,15.6214,20800.0
2006-08-11 15:20:00,20.28,20.32,20.27,20.31,53600.0,15.6291,15.6599,15.6214,15.6522,53600.0
2006-08-11 15:25:00,20.31,20.34,20.31,20.34,22000.0,15.6522,15.6754,15.6522,15.6754,22000.0
2006-08-11 15:30:00,20.34,20.4,20.33,20.37,66200.0,15.6754,15.7216,15.6676,15.6985,66200.0
2006-08-11 15:35:00,20.38,20.41,20.35,20.4,61100.0,15.7062,15.7293,15.6831,15.7216,61100.0
2006-08-11 15:40:00,20.41,20.41,20.33,20.33,90700.0,15.7293,15.7293,15.6676,15.6676,90700.0
2006-08-11 15:45:00,20.33,20.34,20.26,20.27,35300.0,15.6676,15.6754,15.6137,15.6214,35300.0
2006-08-11 15:50:00,20.27,20.32,20.26,20.31,39400.0,15.6214,15.6599,15.6137,15.6522,39400.0
2006-08-11 15:55:00,20.31,20.36,20.29,20.36,64700.0,15.6522,15.6908,15.6368,15.6908,64700.0
2006-08-14 09:30:00,20.56,20.62,20.5,20.5,37000.0,15.8449,15.8911,15.7987,15.7987,37000.0
2006-08-14 09:35:00,20.51,20.51,20.36,20.51,48600.0,15.8064,15.8064,15.6908,15.8064,48600.0
2006-08-14 09:40:00,20.54,20.59,20.46,20.51,46400.0,15.8295,15.868,15.7678,15.8064,46400.0
2006-08-14 09:45:00,20.49,20.51,20.44,20.46,20400.0,15.791,15.8064,15.7524,15.7678,20400.0
2006-08-14 09:50:00,20.46,20.53,20.46,20.5,59500.0,15.7678,15.8218,15.7678,15.7987,59500.0
2006-08-14 09:55:00,20.5,20.54,20.5,20.53,19000.0,15.7987,15.8295,15.7987,15.8218,19000.0
2006-08-14 10:00:00,20.52,20.59,20.52,20.59,52000.0,15.8141,15.868,15.8141,15.868,52000.0
2006-08-14 10:05:00,20.6,20.72,20.6,20.65,86300.0,15.8757,15.9682,15.8757,15.9143,86300.0
2006-08-14 10:10:00,20.63,20.69,20.63,20.65,136000.0,15.8988,15.9451,15.8988,15.9143,136000.0
2006-08-14 10:15:00,20.65,20.66,20.56,20.57,69500.0,15.9143,15.922,15.8449,15.8526,69500.0
2006-08-14 10:20:00,20.57,20.62,20.56,20.62,16800.0,15.8526,15.8911,15.8449,15.8911,16800.0
2006-08-14 10:25:00,20.62,20.62,20.51,20.53,16500.0,15.8911,15.8911,15.8064,15.8218,16500.0
2006-08-14 10:30:00,20.5,20.54,20.45,20.45,29100.0,15.7987,15.8295,15.7601,15.7601,29100.0
2006-08-14 10:35:00,20.46,20.46,20.37,20.38,26700.0,15.7678,15.7678,15.6985,15.7062,26700.0
2006-08-14 10:40:00,20.38,20.39,20.35,20.37,20000.0,15.7062,15.7139,15.6831,15.6985,20000.0
2006-08-14 10:45:00,20.37,20.38,20.33,20.36,22300.0,15.6985,15.7062,15.6676,15.6908,22300.0
2006-08-14 10:50:00,20.37,20.38,20.29,20.3,27200.0,15.6985,15.7062,15.6368,15.6445,27200.0
2006-08-14 10:55:00,20.29,20.29,20.25,20.25,18800.0,15.6368,15.6368,15.606,15.606,18800.0
2006-08-14 11:00:00,20.26,20.3,20.25,20.3,24100.0,15.6137,15.6445,15.606,15.6445,24100.0
2006-08-14 11:05:00,20.31,20.44,20.31,20.44,116000.0,15.6522,15.7524,15.6522,15.7524,116000.0
2006-08-14 11:10:00,20.44,20.5,20.43,20.48,24200.0,15.7524,15.7987,15.7447,15.7832,24200.0
2006-08-14 11:15:00,20.47,20.47,20.43,20.43,19900.0,15.7755,15.7755,15.7447,15.7447,19900.0
2006-08-14 11:20:00,20.45,20.46,20.4,20.4,21600.0,15.7601,15.7678,15.7216,15.7216,21600.0
2006-08-14 11:25:00,20.42,20.43,20.39,20.41,110000.0,15.737,15.7447,15.7139,15.7293,110000.0
2006-08-14 11:30:00,20.4,20.44,20.39,20.4,31800.0,15.7216,15.7524,15.7139,15.7216,31800.0
2006-08-14 11:35:00,20.39,20.42,20.39,20.4,44000.0,15.7139,15.737,15.7139,15.7216,44000.0
2006-08-14 11:40:00,20.4,20.41,20.39,20.4,73800.0,15.7216,15.7293,15.7139,15.7216,73800.0
2006-08-14 11:45:00,20.4,20.41,20.39,20.4,37400.0,15.7216,15.7293,15.7139,15.7216,37400.0
2006-08-14 11:50:00,20.4,20.41,20.39,20.39,47500.0,15.7216,15.7293,15.7139,15.7139,47500.0
2006-08-14 11:55:00,20.39,20.41,20.39,20.4,27400.0,15.7139,15.7293,15.7139,15.7216,27400.0
2006-08-14 12:00:00,20.39,20.41,20.34,20.35,89600.0,15.7139,15.7293,15.6754,15.6831,89600.0
2006-08-14 12:05:00,20.35,20.4,20.35,20.39,16700.0,15.6831,15.7216,15.6831,15.7139,16700.0
2006-08-14 12:10:00,20.38,20.4,20.37,20.39,23300.0,15.7062,15.7216,15.6985,15.7139,23300.0
2006-08-14 12:15:00,20.39,20.4,20.35,20.38,12700.0,15.7139,15.7216,15.6831,15.7062,12700.0
2006-08-14 12:20:00,20.38,20.4,20.36,20.37,92800.0,15.7062,15.7216,15.6908,15.6985,92800.0
2006-08-14 12:25:00,20.36,20.36,20.33,20.35,32200.0,15.6908,15.6908,15.6676,15.6831,32200.0
2006-08-14 12:30:00,20.37,20.37,20.34,20.36,5800.0,15.6985,15.6985,15.6754,15.6908,5800.0
2006-08-14 12:35:00,20.34,20.36,20.33,20.33,17400.0,15.6754,15.6908,15.6676,15.6676,17400.0
2006-08-14 12:40:00,20.33,20.38,20.32,20.38,7800.0,15.6676,15.7062,15.6599,15.7062,7800.0
2006-08-14 12:45:00,20.38,20.39,20.37,20.39,6200.0,15.7062,15.7139,15.6985,15.7139,6200.0
2006-08-14 12:50:00,20.39,20.39,20.36,20.36,60400.0,15.7139,15.7139,15.6908,15.6908,60400.0
2006-08-14 12:55:00,20.36,20.36,20.34,20.35,6300.0,15.6908,15.6908,15.6754,15.6831,6300.0
2006-08-14 13:00:00,20.33,20.36,20.31,20.31,29200.0,15.6676,15.6908,15.6522,15.6522,29200.0
2006-08-14 13:05:00,20.31,20.35,20.31,20.33,5900.0,15.6522,15.6831,15.6522,15.6676,5900.0
2006-08-14 13:10:00,20.32,20.32,20.28,20.29,15200.0,15.6599,15.6599,15.6291,15.6368,15200.0
2006-08-14 13:15:00,20.29,20.29,20.19,20.19,73300.0,15.6368,15.6368,15.5598,15.5598,73300.0
2006-08-14 13:20:00,20.19,20.19,20.13,20.16,34800.0,15.5598,15.5598,15.5135,15.5366,34800.0
2006-08-14 13:25:00,20.17,20.17,20.1,20.12,33200.0,15.5443,15.5443,15.4904,15.5058,33200.0
2006-08-14 13:30:00,20.12,20.12,20.09,20.12,43600.0,15.5058,15.5058,15.4827,15.5058,43600.0
2006-08-14 13:35:00,20.12,20.14,20.1,20.11,129300.0,15.5058,15.5212,15.4904,15.4981,129300.0
2006-08-14 13:40:00,20.11,20.11,20.08,20.09,23100.0,15.4981,15.4981,15.475,15.4827,23100.0
2006-08-14 13:45:00,20.09,20.1,20.06,20.08,35700.0,15.4827,15.4904,15.4596,15.475,35700.0
2006-08-14 13:50:00,20.08,20.08,20.0,20.0,80500.0,15.475,15.475,15.4133,15.4133,80500.0
2006-08-14 13:55:00,20.01,20.02,19.99,19.99,40500.0,15.421,15.4287,15.4056,15.4056,40500.0
2006-08-14 14:00:00,19.99,20.02,19.94,19.95,197600.0,15.4056,15.4287,15.3671,15.3748,197600.0
2006-08-14 14:05:00,19.95,19.98,19.9,19.98,74700.0,15.3748,15.3979,15.3363,15.3979,74700.0
2006-08-14 14:10:00,19.98,19.98,19.92,19.92,19000.0,15.3979,15.3979,15.3517,15.3517,19000.0
2006-08-14 14:15:00,19.93,19.97,19.92,19.96,85900.0,15.3594,15.3902,15.3517,15.3825,85900.0
2006-08-14 14:20:00,19.96,19.98,19.94,19.95,57500.0,15.3825,15.3979,15.3671,15.3748,57500.0
2006-08-14 14:25:00,19.94,19.95,19.91,19.91,147200.0,15.3671,15.3748,15.344,15.344,147200.0
2006-08-14 14:30:00,19.92,19.99,19.92,19.99,59100.0,15.3517,15.4056,15.3517,15.4056,59100.0
2006-08-14 14:35:00,19.99,20.07,19.97,20.03,97400.0,15.4056,15.4673,15.3902,15.4364,97400.0
2006-08-14 14:40:00,20.03,20.05,20.0,20.03,159700.0,15.4364,15.4519,15.4133,15.4364,159700.0
2006-08-14 14:45:00,20.03,20.05,19.99,20.0,66800.0,15.4364,15.4519,15.4056,15.4133,66800.0
2006-08-14 14:50:00,20.0,20.0,19.98,19.98,84100.0,15.4133,15.4133,15.3979,15.3979,84100.0
2006-08-14 14:55:00,20.0,20.01,19.97,19.97,119100.0,15.4133,15.421,15.3902,15.3902,119100.0
2006-08-14 15:00:00,19.98,19.99,19.96,19.99,66000.0,15.3979,15.4056,15.3825,15.4056,66000.0
2006-08-14 15:05:00,19.99,19.99,19.97,19.98,36900.0,15.4056,15.4056,15.3902,15.3979,36900.0
2006-08-14 15:10:00,19.97,20.0,19.97,20.0,55000.0,15.3902,15.4133,15.3902,15.4133,55000.0
2006-08-14 15:15:00,19.99,20.01,19.96,19.97,321600.0,15.4056,15.421,15.3825,15.3902,321600.0
2006-08-14 15:20:00,19.96,19.96,19.9,19.94,39900.0,15.3825,15.3825,15.3363,15.3671,39900.0
2006-08-14 15:25:00,19.95,20.0,19.94,19.98,71400.0,15.3748,15.4133,15.3671,15.3979,71400.0
2006-08-14 15:30:00,19.97,19.98,19.95,19.95,47400.0,15.3902,15.3979,15.3748,15.3748,47400.0
2006-08-14 15:35:00,19.95,20.01,19.95,20.0,184900.0,15.3748,15.421,15.3748,15.4133,184900.0
2006-08-14 15:40:00,20.0,20.0,19.95,19.96,55600.0,15.4133,15.4133,15.3748,15.3825,55600.0
2006-08-14 15:45:00,19.95,19.97,19.94,19.95,64700.0,15.3748,15.3902,15.3671,15.3748,64700.0
2006-08-14 15:50:00,19.96,19.98,19.92,19.93,77700.0,15.3825,15.3979,15.3517,15.3594,77700.0
2006-08-14 15:55:00,19.93,20.0,19.91,19.98,295100.0,15.3594,15.4133,15.344,15.3979,295100.0
2006-08-15 09:30:00,20.46,20.99,20.42,20.66,256000.0,15.7678,16.1763,15.737,15.922,256000.0
2006-08-15 09:35:00,20.64,20.71,20.3,20.33,101300.0,15.9066,15.9605,15.6445,15.6676,101300.0
2006-08-15 09:40:00,20.33,20.6,20.3,20.52,125400.0,15.6676,15.8757,15.6445,15.8141,125400.0
2006-08-15 09:45:00,20.51,20.59,20.41,20.47,173800.0,15.8064,15.868,15.7293,15.7755,173800.0
2006-08-15 09:50:00,20.49,20.5,20.38,20.38,150800.0,15.791,15.7987,15.7062,15.7062,150800.0
2006-08-15 09:55:00,20.38,20.99,20.34,20.45,142900.0,15.7062,16.1763,15.6754,15.7601,142900.0
2006-08-15 10:00:00,20.41,20.48,20.24,20.28,153100.0,15.7293,15.7832,15.5983,15.6291,153100.0
2006-08-15 10:05:00,20.27,20.46,20.23,20.4,86100.0,15.6214,15.7678,15.5906,15.7216,86100.0
2006-08-15 10:10:00,20.39,20.49,20.38,20.38,135900.0,15.7139,15.791,15.7062,15.7062,135900.0
2006-08-15 10:15:00,20.4,20.4,20.27,20.27,103400.0,15.7216,15.7216,15.6214,15.6214,103400.0
2006-08-15 10:20:00,20.26,20.27,20.21,20.24,93300.0,15.6137,15.6214,15.5752,15.5983,93300.0
2006-08-15 10:25:00,20.22,20.23,20.15,20.23,37200.0,15.5829,15.5906,15.5289,15.5906,37200.0
2006-08-15 10:30:00,20.23,20.28,20.23,20.26,39800.0,15.5906,15.6291,15.5906,15.6137,39800.0
2006-08-15 10:35:00,20.27,20.3,20.26,20.28,26600.0,15.6214,15.6445,15.6137,15.6291,26600.0
2006-08-15 10:40:00,20.28,20.38,20.27,20.27,81600.0,15.6291,15.7062,15.6214,15.6214,81600.0
2006-08-15 10:45:00,20.28,20.32,20.21,20.24,78100.0,15.6291,15.6599,15.5752,15.5983,78100.0
2006-08-15 10:50:00,20.24,20.27,20.19,20.19,51000.0,15.5983,15.6214,15.5598,15.5598,51000.0
2006-08-15 10:55:00,20.19,20.25,20.16,20.23,46500.0,15.5598,15.606,15.5366,15.5906,46500.0
2006-08-15 11:00:00,20.23,20.24,20.2,20.24,37400.0,15.5906,15.5983,15.5675,15.5983,37400.0
2006-08-15 11:05:00,20.24,20.29,20.21,20.29,63400.0,15.5983,15.6368,15.5752,15.6368,63400.0
2006-08-15 11:10:00,20.28,20.33,20.28,20.33,35800.0,15.6291,15.6676,15.6291,15.6676,35800.0
2006-08-15 11:15:00,20.33,20.34,20.31,20.33,36900.0,15.6676,15.6754,15.6522,15.6676,36900.0
2006-08-15 11:20:00,20.33,20.4,20.32,20.4,30800.0,15.6676,15.7216,15.6599,15.7216,30800.0
2006-08-15 11:25:00,20.4,20.42,20.38,20.39,32000.0,15.7216,15.737,15.7062,15.7139,32000.0
2006-08-15 11:30:00,20.4,20.4,20.36,20.36,73000.0,15.7216,15.7216,15.6908,15.6908,73000.0
2006-08-15 11:35:00,20.36,20.37,20.35,20.37,14600.0,15.6908,15.6985,15.6831,15.6985,14600.0
2006-08-15 11:40:00,20.37,20.37,20.36,20.37,13400.0,15.6985,15.6985,15.6908,15.6985,13400.0
2006-08-15 11:45:00,20.37,20.37,20.34,20.35,58900.0,15.6985,15.6985,15.6754,15.6831,58900.0
2006-08-15 11:50:00,20.34,20.35,20.27,20.27,33800.0,15.6754,15.6831,15.6214,15.6214,33800.0
2006-08-15 11:55:00,20.26,20.34,20.23,20.31,62600.0,15.6137,15.6754,15.5906,15.6522,62600.0
2006-08-15 12:00:00,20.3,20.34,20.3,20.32,18800.0,15.6445,15.6754,15.6445,15.6599,18800.0
2006-08-15 12:05:00,20.32,20.32,20.3,20.31,18900.0,15.6599,15.6599,15.6445,15.6522,18900.0
2006-08-15 12:10:00,20.31,20.34,20.3,20.34,44300.0,15.6522,15.6754,15.6445,15.6754,44300.0
2006-08-15 12:15:00,20.34,20.35,20.28,20.34,16900.0,15.6754,15.6831,15.6291,15.6754,16900.0
2006-08-15 12:20:00,20.32,20.34,20.31,20.33,13100.0,15.6599,15.6754,15.6522,15.6676,13100.0
2006-08-15 12:25:00,20.33,20.34,20.33,20.34,12300.0,15.6676,15.6754,15.6676,15.6754,12300.0
2006-08-15 12:30:00,20.34,20.36,20.33,20.36,48000.0,15.6754,15.6908,15.6676,15.6908,48000.0
2006-08-15 12:35:00,20.35,20.35,20.35,20.35,3000.0,15.6831,15.6831,15.6831,15.6831,3000.0
2006-08-15 12:40:00,20.36,20.36,20.34,20.35,27300.0,15.6908,15.6908,15.6754,15.6831,27300.0
2006-08-15 12:45:00,20.35,20.36,20.34,20.34,17500.0,15.6831,15.6908,15.6754,15.6754,17500.0
2006-08-15 12:50:00,20.34,20.39,20.34,20.38,50100.0,15.6754,15.7139,15.6754,15.7062,50100.0
2006-08-15 12:55:00,20.38,20.4,20.37,20.4,17200.0,15.7062,15.7216,15.6985,15.7216,17200.0
2006-08-15 13:00:00,20.4,20.4,20.3,20.31,103700.0,15.7216,15.7216,15.6445,15.6522,103700.0
2006-08-15 13:05:00,20.3,20.3,20.24,20.25,100600.0,15.6445,15.6445,15.5983,15.606,100600.0
2006-08-15 13:10:00,20.25,20.3,20.21,20.28,106000.0,15.606,15.6445,15.5752,15.6291,106000.0
2006-08-15 13:15:00,20.28,20.32,20.24,20.27,53200.0,15.6291,15.6599,15.5983,15.6214,53200.0
2006-08-15 13:20:00,20.25,20.32,20.25,20.29,32000.0,15.606,15.6599,15.606,15.6368,32000.0
2006-08-15 13:25:00,20.29,20.31,20.24,20.24,39500.0,15.6368,15.6522,15.5983,15.5983,39500.0
2006-08-15 13:30:00,20.24,20.24,20.17,20.19,95200.0,15.5983,15.5983,15.5443,15.5598,95200.0
2006-08-15 13:35:00,20.2,20.24,20.19,20.21,29800.0,15.5675,15.5983,15.5598,15.5752,29800.0
2006-08-15 13:40:00,20.21,20.27,20.21,20.27,19500.0,15.5752,15.6214,15.5752,15.6214,19500.0
2006-08-15 13:45:00,20.28,20.29,20.26,20.26,23600.0,15.6291,15.6368,15.6137,15.6137,23600.0
2006-08-15 13:50:00,20.27,20.28,20.25,20.27,16800.0,15.6214,15.6291,15.606,15.6214,16800.0
2006-08-15 13:55:00,20.27,20.34,20.27,20.33,18600.0,15.6214,15.6754,15.6214,15.6676,18600.0
2006-08-15 14:00:00,20.34,20.36,20.3,20.33,26400.0,15.6754,15.6908,15.6445,15.6676,26400.0
2006-08-15 14:05:00,20.33,20.42,20.33,20.42,32000.0,15.6676,15.737,15.6676,15.737,32000.0
2006-08-15 14:10:00,20.42,20.46,20.42,20.42,30200.0,15.737,15.7678,15.737,15.737,30200.0
2006-08-15 14:15:00,20.42,20.44,20.4,20.44,31300.0,15.737,15.7524,15.7216,15.7524,31300.0
2006-08-15 14:20:00,20.44,20.5,20.42,20.5,39000.0,15.7524,15.7987,15.737,15.7987,39000.0
2006-08-15 14:25:00,20.49,20.51,20.44,20.44,36800.0,15.791,15.8064,15.7524,15.7524,36800.0
2006-08-15 14:30:00,20.44,20.52,20.44,20.52,32500.0,15.7524,15.8141,15.7524,15.8141,32500.0
2006-08-15 14:35:00,20.53,20.63,20.53,20.62,45400.0,15.8218,15.8988,15.8218,15.8911,45400.0
2006-08-15 14:40:00,20.62,20.67,20.59,20.67,73300.0,15.8911,15.9297,15.868,15.9297,73300.0
2006-08-15 14:45:00,20.66,20.7,20.59,20.6,42400.0,15.922,15.9528,15.868,15.8757,42400.0
2006-08-15 14:50:00,20.6,20.61,20.56,20.6,28100.0,15.8757,15.8834,15.8449,15.8757,28100.0
2006-08-15 14:55:00,20.6,20.68,20.59,20.67,26400.0,15.8757,15.9374,15.868,15.9297,26400.0
2006-08-15 15:00:00,20.68,20.68,20.6,20.64,25700.0,15.9374,15.9374,15.8757,15.9066,25700.0
2006-08-15 15:05:00,20.63,20.67,20.63,20.66,44400.0,15.8988,15.9297,15.8988,15.922,44400.0
2006-08-15 15:10:00,20.66,20.68,20.64,20.64,28000.0,15.922,15.9374,15.9066,15.9066,28000.0
2006-08-15 15:15:00,20.65,20.66,20.61,20.61,32000.0,15.9143,15.922,15.8834,15.8834,32000.0
2006-08-15 15:20:00,20.63,20.65,20.61,20.65,48000.0,15.8988,15.9143,15.8834,15.9143,48000.0
2006-08-15 15:25:00,20.65,20.71,20.65,20.69,62700.0,15.9143,15.9605,15.9143,15.9451,62700.0
2006-08-15 15:30:00,20.68,20.71,20.6,20.61,38600.0,15.9374,15.9605,15.8757,15.8834,38600.0
2006-08-15 15:35:00,20.61,20.66,20.6,20.66,40500.0,15.8834,15.922,15.8757,15.922,40500.0
2006-08-15 15:40:00,20.66,20.7,20.65,20.69,25100.0,15.922,15.9528,15.9143,15.9451,25100.0
2006-08-15 15:45:00,20.7,20.72,20.7,20.71,32100.0,15.9528,15.9682,15.9528,15.9605,32100.0
2006-08-15 15:50:00,20.7,20.72,20.64,20.66,71800.0,15.9528,15.9682,15.9066,15.922,71800.0
2006-08-15 15:55:00,20.66,20.7,20.65,20.68,80200.0,15.922,15.9528,15.9143,15.9374,80200.0
2006-08-16 09:30:00,21.1,21.22,21.01,21.19,105400.0,16.2611,16.3535,16.1917,16.3304,105400.0
2006-08-16 09:35:00,21.15,21.15,21.01,21.02,65800.0,16.2996,16.2996,16.1917,16.1994,65800.0
2006-08-16 09:40:00,21.02,21.17,21.01,21.14,45300.0,16.1994,16.315,16.1917,16.2919,45300.0
2006-08-16 09:45:00,21.13,21.13,20.96,20.96,113000.0,16.2842,16.2842,16.1532,16.1532,113000.0
2006-08-16 09:50:00,20.97,21.18,20.91,21.15,74900.0,16.1609,16.3227,16.1146,16.2996,74900.0
2006-08-16 09:55:00,21.15,21.16,21.0,21.0,56800.0,16.2996,16.3073,16.184,16.184,56800.0
2006-08-16 10:00:00,21.0,21.1,20.99,21.09,134500.0,16.184,16.2611,16.1763,16.2534,134500.0
2006-08-16 10:05:00,21.1,21.23,21.1,21.17,75100.0,16.2611,16.3612,16.2611,16.315,75100.0
2006-08-16 10:10:00,21.19,21.2,21.08,21.11,51400.0,16.3304,16.3381,16.2456,16.2688,51400.0
2006-08-16 10:15:00,21.11,21.18,21.11,21.11,37000.0,16.2688,16.3227,16.2688,16.2688,37000.0
2006-08-16 10:20:00,21.12,21.12,21.03,21.03,50900.0,16.2765,16.2765,16.2071,16.2071,50900.0
2006-08-16 10:25:00,21.02,21.05,21.01,21.04,155200.0,16.1994,16.2225,16.1917,16.2148,155200.0
2006-08-16 10:30:00,21.05,21.17,21.02,21.17,38100.0,16.2225,16.315,16.1994,16.315,38100.0
2006-08-16 10:35:00,21.17,21.21,21.09,21.09,34600.0,16.315,16.3458,16.2534,16.2534,34600.0
2006-08-16 10:40:00,21.1,21.25,21.1,21.25,15800.0,16.2611,16.3767,16.2611,16.3767,15800.0
2006-08-16 10:45:00,21.23,21.25,21.16,21.19,29100.0,16.3612,16.3767,16.3073,16.3304,29100.0
2006-08-16 10:50:00,21.18,21.29,21.18,21.28,28900.0,16.3227,16.4075,16.3227,16.3998,28900.0
2006-08-16 10:55:00,21.3,21.4,21.28,21.38,60100.0,16.4152,16.4923,16.3998,16.4768,60100.0
2006-08-16 11:00:00,21.39,21.39,21.3,21.3,87200.0,16.4846,16.4846,16.4152,16.4152,87200.0
2006-08-16 11:05:00,21.31,21.46,21.3,21.44,94600.0,16.4229,16.5385,16.4152,16.5231,94600.0
2006-08-16 11:10:00,21.45,21.48,21.39,21.48,157000.0,16.5308,16.5539,16.4846,16.5539,157000.0
2006-08-16 11:15:00,21.48,21.69,21.47,21.64,183200.0,16.5539,16.7158,16.5462,16.6772,183200.0
2006-08-16 11:20:00,21.65,21.65,21.52,21.58,125000.0,16.6849,16.6849,16.5847,16.631,125000.0
2006-08-16 11:25:00,21.57,21.61,21.56,21.56,45700.0,16.6233,16.6541,16.6156,16.6156,45700.0
2006-08-16 11:30:00,21.57,21.61,21.57,21.59,19000.0,16.6233,16.6541,16.6233,16.6387,19000.0
2006-08-16 11:35:00,21.58,21.58,21.51,21.51,24700.0,16.631,16.631,16.577,16.577,24700.0
2006-08-16 11:40:00,21.52,21.52,21.48,21.49,25100.0,16.5847,16.5847,16.5539,16.5616,25100.0
2006-08-16 11:45:00,21.49,21.51,21.49,21.49,17100.0,16.5616,16.577,16.5616,16.5616,17100.0
2006-08-16 11:50:00,21.49,21.49,21.41,21.42,24600.0,16.5616,16.5616,16.5,16.5077,24600.0
2006-08-16 11:55:00,21.41,21.42,21.4,21.41,64300.0,16.5,16.5077,16.4923,16.5,64300.0
2006-08-16 12:00:00,21.42,21.42,21.35,21.37,41000.0,16.5077,16.5077,16.4537,16.4691,41000.0
2006-08-16 12:05:00,21.35,21.38,21.33,21.38,37500.0,16.4537,16.4768,16.4383,16.4768,37500.0
2006-08-16 12:10:00,21.38,21.42,21.36,21.42,43000.0,16.4768,16.5077,16.4614,16.5077,43000.0
2006-08-16 12:15:00,21.42,21.48,21.41,21.46,42400.0,16.5077,16.5539,16.5,16.5385,42400.0
2006-08-16 12:20:00,21.46,21.55,21.46,21.52,35800.0,16.5385,16.6079,16.5385,16.5847,35800.0
2006-08-16 12:25:00,21.53,21.54,21.44,21.44,18900.0,16.5924,16.6002,16.5231,16.5231,18900.0
2006-08-16 12:30:00,21.43,21.49,21.43,21.48,28400.0,16.5154,16.5616,16.5154,16.5539,28400.0
2006-08-16 12:35:00,21.48,21.51,21.47,21.5,33600.0,16.5539,16.577,16.5462,16.5693,33600.0
2006-08-16 12:40:00,21.5,21.58,21.49,21.57,43800.0,16.5693,16.631,16.5616,16.6233,43800.0
2006-08-16 12:45:00,21.57,21.57,21.52,21.55,56300.0,16.6233,16.6233,16.5847,16.6079,56300.0
2006-08-16 12:50:00,21.55,21.55,21.47,21.49,13600.0,16.6079,16.6079,16.5462,16.5616,13600.0
2006-08-16 12:55:00,21.48,21.49,21.45,21.46,6800.0,16.5539,16.5616,16.5308,16.5385,6800.0
2006-08-16 13:00:00,21.47,21.47,21.45,21.46,5200.0,16.5462,16.5462,16.5308,16.5385,5200.0
2006-08-16 13:05:00,21.46,21.5,21.44,21.5,20900.0,16.5385,16.5693,16.5231,16.5693,20900.0
2006-08-16 13:10:00,21.5,21.54,21.5,21.53,29700.0,16.5693,16.6002,16.5693,16.5924,29700.0
2006-08-16 13:15:00,21.53,21.53,21.46,21.46,14200.0,16.5924,16.5924,16.5385,16.5385,14200.0
2006-08-16 13:20:00,21.46,21.48,21.44,21.45,18600.0,16.5385,16.5539,16.5231,16.5308,18600.0
2006-08-16 13:25:00,21.45,21.45,21.42,21.44,12500.0,16.5308,16.5308,16.5077,16.5231,12500.0
2006-08-16 13:30:00,21.42,21.42,21.39,21.39,14300.0,16.5077,16.5077,16.4846,16.4846,14300.0
2006-08-16 13:35:00,21.39,21.4,21.37,21.37,16900.0,16.4846,16.4923,16.4691,16.4691,16900.0
2006-08-16 13:40:00,21.38,21.42,21.38,21.42,26000.0,16.4768,16.5077,16.4768,16.5077,26000.0
2006-08-16 13:45:00,21.44,21.46,21.44,21.46,10200.0,16.5231,16.5385,16.5231,16.5385,10200.0
2006-08-16 13:50:00,21.46,21.46,21.45,21.46,4200.0,16.5385,16.5385,16.5308,16.5385,4200.0
2006-08-16 13:55:00,21.46,21.48,21.45,21.46,8900.0,16.5385,16.5539,16.5308,16.5385,8900.0
2006-08-16 14:00:00,21.46,21.46,21.44,21.44,9700.0,16.5385,16.5385,16.5231,16.5231,9700.0
2006-08-16 14:05:00,21.44,21.44,21.4,21.43,25500.0,16.5231,16.5231,16.4923,16.5154,25500.0
2006-08-16 14:10:00,21.42,21.47,21.42,21.47,24400.0,16.5077,16.5462,16.5077,16.5462,24400.0
2006-08-16 14:15:00,21.47,21.5,21.45,21.45,30100.0,16.5462,16.5693,16.5308,16.5308,30100.0
2006-08-16 14:20:00,21.44,21.48,21.43,21.48,25700.0,16.5231,16.5539,16.5154,16.5539,25700.0
2006-08-16 14:25:00,21.46,21.48,21.46,21.47,6100.0,16.5385,16.5539,16.5385,16.5462,6100.0
2006-08-16 14:30:00,21.47,21.56,21.47,21.54,29700.0,16.5462,16.6156,16.5462,16.6002,29700.0
2006-08-16 14:35:00,21.54,21.56,21.53,21.56,13500.0,16.6002,16.6156,16.5924,16.6156,13500.0
2006-08-16 14:40:00,21.56,21.57,21.53,21.53,15200.0,16.6156,16.6233,16.5924,16.5924,15200.0
2006-08-16 14:45:00,21.53,21.53,21.5,21.51,41700.0,16.5924,16.5924,16.5693,16.577,41700.0
2006-08-16 14:50:00,21.51,21.54,21.5,21.54,26500.0,16.577,16.6002,16.5693,16.6002,26500.0
2006-08-16 14:55:00,21.54,21.56,21.53,21.54,24300.0,16.6002,16.6156,16.5924,16.6002,24300.0
2006-08-16 15:00:00,21.54,21.6,21.53,21.6,68100.0,16.6002,16.6464,16.5924,16.6464,68100.0
2006-08-16 15:05:00,21.6,21.73,21.6,21.73,87700.0,16.6464,16.7466,16.6464,16.7466,87700.0
2006-08-16 15:10:00,21.73,21.75,21.71,21.74,68200.0,16.7466,16.762,16.7312,16.7543,68200.0
2006-08-16 15:15:00,21.74,21.88,21.74,21.85,78000.0,16.7543,16.8622,16.7543,16.8391,78000.0
2006-08-16 15:20:00,21.87,21.87,21.77,21.78,71400.0,16.8545,16.8545,16.7774,16.7851,71400.0
2006-08-16 15:25:00,21.79,21.84,21.77,21.83,50100.0,16.7928,16.8314,16.7774,16.8236,50100.0
2006-08-16 15:30:00,21.84,21.88,21.83,21.87,62400.0,16.8314,16.8622,16.8236,16.8545,62400.0
2006-08-16 15:35:00,21.88,21.89,21.87,21.88,67500.0,16.8622,16.8699,16.8545,16.8622,67500.0
2006-08-16 15:40:00,21.88,21.89,21.85,21.85,114400.0,16.8622,16.8699,16.8391,16.8391,114400.0
2006-08-16 15:45:00,21.86,21.86,21.82,21.83,52700.0,16.8468,16.8468,16.8159,16.8236,52700.0
2006-08-16 15:50:00,21.82,21.83,21.8,21.82,101500.0,16.8159,16.8236,16.8005,16.8159,101500.0
2006-08-16 15:55:00,21.82,21.87,21.81,21.85,101800.0,16.8159,16.8545,16.8082,16.8391,101800.0
2006-08-17 09:30:00,21.7,21.74,21.7,21.74,4700.0,16.8385,16.8696,16.8385,16.8696,4700.0
2006-08-17 09:35:00,21.73,21.74,21.67,21.71,88700.0,16.8618,16.8696,16.8153,16.8463,88700.0
2006-08-17 09:40:00,21.71,21.81,21.68,21.81,84000.0,16.8463,16.9239,16.823,16.9239,84000.0
2006-08-17 09:45:00,21.82,21.83,21.68,21.71,213600.0,16.9316,16.9394,16.823,16.8463,213600.0
2006-08-17 09:50:00,21.71,21.92,21.7,21.91,79600.0,16.8463,17.0092,16.8385,17.0015,79600.0
2006-08-17 09:55:00,21.91,21.94,21.88,21.9,61600.0,17.0015,17.0248,16.9782,16.9937,61600.0
2006-08-17 10:00:00,21.89,21.97,21.84,21.97,99100.0,16.986,17.048,16.9472,17.048,99100.0
2006-08-17 10:05:00,21.97,22.11,21.95,22.11,128900.0,17.048,17.1567,17.0325,17.1567,128900.0
2006-08-17 10:10:00,22.12,22.14,22.1,22.13,116200.0,17.1644,17.18,17.1489,17.1722,116200.0
2006-08-17 10:15:00,22.13,22.29,22.13,22.26,143700.0,17.1722,17.2964,17.1722,17.2731,143700.0
2006-08-17 10:20:00,22.29,22.34,22.28,22.34,119500.0,17.2964,17.3352,17.2886,17.3352,119500.0
2006-08-17 10:25:00,22.34,22.34,22.16,22.16,66000.0,17.3352,17.3352,17.1955,17.1955,66000.0
2006-08-17 10:30:00,22.16,22.17,22.05,22.06,67700.0,17.1955,17.2032,17.1101,17.1179,67700.0
2006-08-17 10:35:00,22.06,22.07,21.98,22.0,50600.0,17.1179,17.1256,17.0558,17.0713,50600.0
2006-08-17 10:40:00,22.0,22.01,21.95,21.99,45300.0,17.0713,17.0791,17.0325,17.0636,45300.0
2006-08-17 10:45:00,21.99,22.0,21.83,21.86,67500.0,17.0636,17.0713,16.9394,16.9627,67500.0
2006-08-17 10:50:00,21.86,21.87,21.78,21.8,79900.0,16.9627,16.9704,16.9006,16.9161,79900.0
2006-08-17 10:55:00,21.8,21.9,21.8,21.9,57600.0,16.9161,16.9937,16.9161,16.9937,57600.0
2006-08-17 11:00:00,21.9,21.93,21.88,21.92,46900.0,16.9937,17.017,16.9782,17.0092,46900.0
2006-08-17 11:05:00,21.92,22.0,21.92,21.98,48500.0,17.0092,17.0713,17.0092,17.0558,48500.0
2006-08-17 11:10:00,21.96,22.03,21.96,22.03,41000.0,17.0403,17.0946,17.0403,17.0946,41000.0
2006-08-17 11:15:00,22.03,22.05,21.98,22.0,45700.0,17.0946,17.1101,17.0558,17.0713,45700.0
2006-08-17 11:20:00,22.0,22.02,21.96,21.98,44800.0,17.0713,17.0868,17.0403,17.0558,44800.0
2006-08-17 11:25:00,21.96,21.97,21.94,21.94,33300.0,17.0403,17.048,17.0248,17.0248,33300.0
2006-08-17 11:30:00,21.94,21.94,21.92,21.93,39500.0,17.0248,17.0248,17.0092,17.017,39500.0
2006-08-17 11:35:00,21.93,21.97,21.92,21.96,14400.0,17.017,17.048,17.0092,17.0403,14400.0
2006-08-17 11:40:00,21.94,21.95,21.91,21.93,10900.0,17.0248,17.0325,17.0015,17.017,10900.0
2006-08-17 11:45:00,21.93,21.93,21.92,21.93,6400.0,17.017,17.017,17.0092,17.017,6400.0
2006-08-17 11:50:00,21.93,21.93,21.9,21.91,17000.0,17.017,17.017,16.9937,17.0015,17000.0
2006-08-17 11:55:00,21.9,21.91,21.9,21.91,23300.0,16.9937,17.0015,16.9937,17.0015,23300.0
2006-08-17 12:00:00,21.9,21.91,21.89,21.89,30100.0,16.9937,17.0015,16.986,16.986,30100.0
2006-08-17 12:05:00,21.9,21.9,21.86,21.87,46800.0,16.9937,16.9937,16.9627,16.9704,46800.0
2006-08-17 12:10:00,21.86,21.9,21.86,21.89,31300.0,16.9627,16.9937,16.9627,16.986,31300.0
2006-08-17 12:15:00,21.89,22.0,21.89,22.0,33000.0,16.986,17.0713,16.986,17.0713,33000.0
2006-08-17 12:20:00,21.99,22.0,21.98,22.0,16300.0,17.0636,17.0713,17.0558,17.0713,16300.0
2006-08-17 12:25:00,21.99,22.0,21.97,21.98,15400.0,17.0636,17.0713,17.048,17.0558,15400.0
2006-08-17 12:30:00,21.98,21.99,21.94,21.96,60200.0,17.0558,17.0636,17.0248,17.0403,60200.0
2006-08-17 12:35:00,21.96,21.96,21.91,21.91,8700.0,17.0403,17.0403,17.0015,17.0015,8700.0
2006-08-17 12:40:00,21.92,21.92,21.9,21.91,23400.0,17.0092,17.0092,16.9937,17.0015,23400.0
2006-08-17 12:45:00,21.91,21.95,21.91,21.92,10400.0,17.0015,17.0325,17.0015,17.0092,10400.0
2006-08-17 12:50:00,21.92,21.92,21.91,21.92,7000.0,17.0092,17.0092,17.0015,17.0092,7000.0
2006-08-17 12:55:00,21.91,21.91,21.9,21.91,5900.0,17.0015,17.0015,16.9937,17.0015,5900.0
2006-08-17 13:00:00,21.91,21.93,21.9,21.91,10700.0,17.0015,17.017,16.9937,17.0015,10700.0
2006-08-17 13:05:00,21.92,21.93,21.91,21.92,2200.0,17.0092,17.017,17.0015,17.0092,2200.0
2006-08-17 13:10:00,21.91,21.92,21.9,21.91,23600.0,17.0015,17.0092,16.9937,17.0015,23600.0
2006-08-17 13:15:00,21.91,21.92,21.9,21.9,17800.0,17.0015,17.0092,16.9937,16.9937,17800.0
2006-08-17 13:20:00,21.9,21.92,21.9,21.92,23800.0,16.9937,17.0092,16.9937,17.0092,23800.0
2006-08-17 13:25:00,21.92,21.95,21.91,21.93,21400.0,17.0092,17.0325,17.0015,17.017,21400.0
2006-08-17 13:30:00,21.94,21.95,21.93,21.94,7300.0,17.0248,17.0325,17.017,17.0248,7300.0
2006-08-17 13:35:00,21.94,21.97,21.92,21.96,18300.0,17.0248,17.048,17.0092,17.0403,18300.0
2006-08-17 13:40:00,21.96,21.98,21.95,21.97,21200.0,17.0403,17.0558,17.0325,17.048,21200.0
2006-08-17 13:45:00,21.97,21.98,21.96,21.97,14000.0,17.048,17.0558,17.0403,17.048,14000.0
2006-08-17 13:50:00,21.96,21.99,21.96,21.99,16600.0,17.0403,17.0636,17.0403,17.0636,16600.0
2006-08-17 13:55:00,21.98,21.98,21.91,21.93,34600.0,17.0558,17.0558,17.0015,17.017,34600.0
2006-08-17 14:00:00,21.93,21.93,21.91,21.91,50200.0,17.017,17.017,17.0015,17.0015,50200.0
2006-08-17 14:05:00,21.91,21.93,21.91,21.91,37300.0,17.0015,17.017,17.0015,17.0015,37300.0
2006-08-17 14:10:00,21.91,21.93,21.91,21.92,79700.0,17.0015,17.017,17.0015,17.0092,79700.0
2006-08-17 14:15:00,21.92,22.0,21.91,22.0,88700.0,17.0092,17.0713,17.0015,17.0713,88700.0
2006-08-17 14:20:00,22.0,22.0,21.92,21.92,84500.0,17.0713,17.0713,17.0092,17.0092,84500.0
2006-08-17 14:25:00,21.92,21.93,21.91,21.91,123900.0,17.0092,17.017,17.0015,17.0015,123900.0
2006-08-17 14:30:00,21.9,21.91,21.81,21.81,22000.0,16.9937,17.0015,16.9239,16.9239,22000.0
2006-08-17 14:35:00,21.8,21.81,21.77,21.79,84200.0,16.9161,16.9239,16.8929,16.9084,84200.0
2006-08-17 14:40:00,21.79,21.79,21.71,21.71,33100.0,16.9084,16.9084,16.8463,16.8463,33100.0
2006-08-17 14:45:00,21.72,21.73,21.63,21.64,76300.0,16.8541,16.8618,16.7842,16.792,76300.0
2006-08-17 14:50:00,21.62,21.72,21.62,21.69,94600.0,16.7765,16.8541,16.7765,16.8308,94600.0
2006-08-17 14:55:00,21.69,21.7,21.67,21.67,11900.0,16.8308,16.8385,16.8153,16.8153,11900.0
2006-08-17 15:00:00,21.69,21.74,21.67,21.74,74400.0,16.8308,16.8696,16.8153,16.8696,74400.0
2006-08-17 15:05:00,21.74,21.77,21.7,21.75,56800.0,16.8696,16.8929,16.8385,16.8773,56800.0
2006-08-17 15:10:00,21.75,21.8,21.73,21.78,23200.0,16.8773,16.9161,16.8618,16.9006,23200.0
2006-08-17 15:15:00,21.78,21.78,21.71,21.72,22200.0,16.9006,16.9006,16.8463,16.8541,22200.0
2006-08-17 15:20:00,21.73,21.79,21.73,21.78,14300.0,16.8618,16.9084,16.8618,16.9006,14300.0
2006-08-17 15:25:00,21.76,21.77,21.71,21.71,10600.0,16.8851,16.8929,16.8463,16.8463,10600.0
2006-08-17 15:30:00,21.72,21.74,21.72,21.74,34400.0,16.8541,16.8696,16.8541,16.8696,34400.0
2006-08-17 15:35:00,21.74,21.75,21.72,21.75,29200.0,16.8696,16.8773,16.8541,16.8773,29200.0
2006-08-17 15:40:00,21.75,21.77,21.74,21.76,14500.0,16.8773,16.8929,16.8696,16.8851,14500.0
2006-08-17 15:45:00,21.76,21.76,21.68,21.69,22700.0,16.8851,16.8851,16.823,16.8308,22700.0
2006-08-17 15:50:00,21.68,21.7,21.67,21.69,42000.0,16.823,16.8385,16.8153,16.8308,42000.0
2006-08-17 15:55:00,21.69,21.79,21.68,21.78,147000.0,16.8308,16.9084,16.823,16.9006,147000.0
2006-08-18 09:30:00,21.95,21.95,21.72,21.72,127400.0,17.0325,17.0325,16.8541,16.8541,127400.0
2006-08-18 09:35:00,21.7,21.88,21.61,21.88,71400.0,16.8385,16.9782,16.7687,16.9782,71400.0
2006-08-18 09:40:00,21.88,21.88,21.61,21.79,84900.0,16.9782,16.9782,16.7687,16.9084,84900.0
2006-08-18 09:45:00,21.79,21.82,21.52,21.52,58900.0,16.9084,16.9316,16.6989,16.6989,58900.0
2006-08-18 09:50:00,21.53,21.62,21.51,21.58,45400.0,16.7066,16.7765,16.6911,16.7454,45400.0
2006-08-18 09:55:00,21.58,21.58,21.41,21.47,49000.0,16.7454,16.7454,16.6135,16.6601,49000.0
2006-08-18 10:00:00,21.46,21.62,21.46,21.55,44000.0,16.6523,16.7765,16.6523,16.7221,44000.0
2006-08-18 10:05:00,21.57,21.61,21.38,21.44,121800.0,16.7377,16.7687,16.5902,16.6368,121800.0
2006-08-18 10:10:00,21.46,21.47,21.32,21.4,54500.0,16.6523,16.6601,16.5437,16.6057,54500.0
2006-08-18 10:15:00,21.4,21.5,21.4,21.42,52600.0,16.6057,16.6833,16.6057,16.6213,52600.0
2006-08-18 10:20:00,21.4,21.46,21.36,21.41,29200.0,16.6057,16.6523,16.5747,16.6135,29200.0
2006-08-18 10:25:00,21.4,21.41,21.32,21.32,20000.0,16.6057,16.6135,16.5437,16.5437,20000.0
2006-08-18 10:30:00,21.3,21.38,21.26,21.34,24900.0,16.5281,16.5902,16.4971,16.5592,24900.0
2006-08-18 10:35:00,21.33,21.4,21.27,21.4,37900.0,16.5514,16.6057,16.5049,16.6057,37900.0
2006-08-18 10:40:00,21.4,21.59,21.38,21.58,47800.0,16.6057,16.7532,16.5902,16.7454,47800.0
2006-08-18 10:45:00,21.6,21.6,21.45,21.46,49100.0,16.7609,16.7609,16.6445,16.6523,49100.0
2006-08-18 10:50:00,21.44,21.58,21.44,21.56,18300.0,16.6368,16.7454,16.6368,16.7299,18300.0
2006-08-18 10:55:00,21.56,21.59,21.48,21.48,36600.0,16.7299,16.7532,16.6678,16.6678,36600.0
2006-08-18 11:00:00,21.48,21.6,21.47,21.6,18600.0,16.6678,16.7609,16.6601,16.7609,18600.0
2006-08-18 11:05:00,21.62,21.65,21.58,21.62,30300.0,16.7765,16.7997,16.7454,16.7765,30300.0
2006-08-18 11:10:00,21.62,21.64,21.6,21.61,21300.0,16.7765,16.792,16.7609,16.7687,21300.0
2006-08-18 11:15:00,21.63,21.64,21.56,21.57,16600.0,16.7842,16.792,16.7299,16.7377,16600.0
2006-08-18 11:20:00,21.57,21.58,21.53,21.58,15300.0,16.7377,16.7454,16.7066,16.7454,15300.0
2006-08-18 11:25:00,21.56,21.61,21.53,21.61,11900.0,16.7299,16.7687,16.7066,16.7687,11900.0
2006-08-18 11:30:00,21.59,21.61,21.53,21.53,19500.0,16.7532,16.7687,16.7066,16.7066,19500.0
2006-08-18 11:35:00,21.52,21.62,21.48,21.58,40800.0,16.6989,16.7765,16.6678,16.7454,40800.0
2006-08-18 11:40:00,21.58,21.64,21.57,21.64,15100.0,16.7454,16.792,16.7377,16.792,15100.0
2006-08-18 11:45:00,21.61,21.64,21.6,21.61,14000.0,16.7687,16.792,16.7609,16.7687,14000.0
2006-08-18 11:50:00,21.61,21.61,21.56,21.58,7300.0,16.7687,16.7687,16.7299,16.7454,7300.0
2006-08-18 11:55:00,21.58,21.59,21.54,21.57,12900.0,16.7454,16.7532,16.7144,16.7377,12900.0
2006-08-18 12:00:00,21.59,21.6,21.56,21.58,14900.0,16.7532,16.7609,16.7299,16.7454,14900.0
2006-08-18 12:05:00,21.58,21.6,21.56,21.57,37000.0,16.7454,16.7609,16.7299,16.7377,37000.0
2006-08-18 12:10:00,21.58,21.6,21.55,21.6,15400.0,16.7454,16.7609,16.7221,16.7609,15400.0
2006-08-18 12:15:00,21.6,21.64,21.57,21.59,17100.0,16.7609,16.792,16.7377,16.7532,17100.0
2006-08-18 12:20:00,21.58,21.64,21.58,21.64,17700.0,16.7454,16.792,16.7454,16.792,17700.0
2006-08-18 12:25:00,21.64,21.65,21.59,21.64,16200.0,16.792,16.7997,16.7532,16.792,16200.0
2006-08-18 12:30:00,21.63,21.65,21.59,21.64,11900.0,16.7842,16.7997,16.7532,16.792,11900.0
2006-08-18 12:35:00,21.64,21.65,21.59,21.61,19400.0,16.792,16.7997,16.7532,16.7687,19400.0
2006-08-18 12:40:00,21.61,21.62,21.59,21.62,5200.0,16.7687,16.7765,16.7532,16.7765,5200.0
2006-08-18 12:45:00,21.62,21.65,21.59,21.64,15200.0,16.7765,16.7997,16.7532,16.792,15200.0
2006-08-18 12:50:00,21.64,21.66,21.62,21.64,14600.0,16.792,16.8075,16.7765,16.792,14600.0
2006-08-18 12:55:00,21.62,21.64,21.61,21.64,13600.0,16.7765,16.792,16.7687,16.792,13600.0
2006-08-18 13:00:00,21.64,21.65,21.63,21.65,43000.0,16.792,16.7997,16.7842,16.7997,43000.0
2006-08-18 13:05:00,21.64,21.69,21.62,21.68,11800.0,16.792,16.8308,16.7765,16.823,11800.0
2006-08-18 13:10:00,21.7,21.71,21.67,21.71,11000.0,16.8385,16.8463,16.8153,16.8463,11000.0
2006-08-18 13:15:00,21.69,21.75,21.67,21.75,20100.0,16.8308,16.8773,16.8153,16.8773,20100.0
2006-08-18 13:20:00,21.75,21.82,21.75,21.78,55700.0,16.8773,16.9316,16.8773,16.9006,55700.0
2006-08-18 13:25:00,21.8,21.82,21.77,21.77,32600.0,16.9161,16.9316,16.8929,16.8929,32600.0
2006-08-18 13:30:00,21.78,21.85,21.76,21.82,36000.0,16.9006,16.9549,16.8851,16.9316,36000.0
2006-08-18 13:35:00,21.84,21.87,21.79,21.87,47500.0,16.9472,16.9704,16.9084,16.9704,47500.0
2006-08-18 13:40:00,21.85,21.92,21.85,21.87,22600.0,16.9549,17.0092,16.9549,16.9704,22600.0
2006-08-18 13:45:00,21.86,21.88,21.77,21.78,46600.0,16.9627,16.9782,16.8929,16.9006,46600.0
2006-08-18 13:50:00,21.79,21.79,21.71,21.72,29200.0,16.9084,16.9084,16.8463,16.8541,29200.0
2006-08-18 13:55:00,21.74,21.74,21.62,21.63,18400.0,16.8696,16.8696,16.7765,16.7842,18400.0
2006-08-18 14:00:00,21.62,21.62,21.58,21.59,21800.0,16.7765,16.7765,16.7454,16.7532,21800.0
2006-08-18 14:05:00,21.58,21.6,21.55,21.58,27100.0,16.7454,16.7609,16.7221,16.7454,27100.0
2006-08-18 14:10:00,21.58,21.61,21.56,21.61,13300.0,16.7454,16.7687,16.7299,16.7687,13300.0
2006-08-18 14:15:00,21.61,21.68,21.59,21.65,18100.0,16.7687,16.823,16.7532,16.7997,18100.0
2006-08-18 14:20:00,21.64,21.65,21.61,21.61,17600.0,16.792,16.7997,16.7687,16.7687,17600.0
2006-08-18 14:25:00,21.62,21.66,21.59,21.66,24300.0,16.7765,16.8075,16.7532,16.8075,24300.0
2006-08-18 14:30:00,21.64,21.73,21.63,21.73,25100.0,16.792,16.8618,16.7842,16.8618,25100.0
2006-08-18 14:35:00,21.74,21.76,21.73,21.75,50400.0,16.8696,16.8851,16.8618,16.8773,50400.0
2006-08-18 14:40:00,21.75,21.82,21.74,21.8,25100.0,16.8773,16.9316,16.8696,16.9161,25100.0
2006-08-18 14:45:00,21.8,21.84,21.78,21.78,39900.0,16.9161,16.9472,16.9006,16.9006,39900.0
2006-08-18 14:50:00,21.78,21.84,21.78,21.84,26800.0,16.9006,16.9472,16.9006,16.9472,26800.0
2006-08-18 14:55:00,21.84,21.87,21.81,21.83,23900.0,16.9472,16.9704,16.9239,16.9394,23900.0
2006-08-18 15:00:00,21.82,21.82,21.79,21.79,14500.0,16.9316,16.9316,16.9084,16.9084,14500.0
2006-08-18 15:05:00,21.79,21.79,21.77,21.78,13600.0,16.9084,16.9084,16.8929,16.9006,13600.0
2006-08-18 15:10:00,21.78,21.8,21.77,21.8,26500.0,16.9006,16.9161,16.8929,16.9161,26500.0
2006-08-18 15:15:00,21.79,21.8,21.77,21.78,19600.0,16.9084,16.9161,16.8929,16.9006,19600.0
2006-08-18 15:20:00,21.78,21.78,21.75,21.78,24300.0,16.9006,16.9006,16.8773,16.9006,24300.0
2006-08-18 15:25:00,21.77,21.81,21.77,21.79,29000.0,16.8929,16.9239,16.8929,16.9084,29000.0
2006-08-18 15:30:00,21.79,21.8,21.77,21.8,24400.0,16.9084,16.9161,16.8929,16.9161,24400.0
2006-08-18 15:35:00,21.79,21.85,21.78,21.83,37800.0,16.9084,16.9549,16.9006,16.9394,37800.0
2006-08-18 15:40:00,21.84,21.89,21.83,21.89,50700.0,16.9472,16.986,16.9394,16.986,50700.0
2006-08-18 15:45:00,21.89,21.98,21.88,21.94,91300.0,16.986,17.0558,16.9782,17.0248,91300.0
2006-08-18 15:50:00,21.96,22.0,21.94,21.98,162200.0,17.0403,17.0713,17.0248,17.0558,162200.0
2006-08-18 15:55:00,21.99,22.0,21.95,21.98,189700.0,17.0636,17.0713,17.0325,17.0558,189700.0
2006-08-21 09:30:00,21.95,21.96,21.8,21.86,75100.0,17.0325,17.0403,16.9161,16.9627,75100.0
2006-08-21 09:35:00,21.82,21.83,21.7,21.76,168300.0,16.9316,16.9394,16.8385,16.8851,168300.0
2006-08-21 09:40:00,21.76,21.8,21.75,21.75,95200.0,16.8851,16.9161,16.8773,16.8773,95200.0
2006-08-21 09:45:00,21.75,21.76,21.5,21.6,136300.0,16.8773,16.8851,16.6833,16.7609,136300.0
2006-08-21 09:50:00,21.6,21.71,21.6,21.67,82700.0,16.7609,16.8463,16.7609,16.8153,82700.0
2006-08-21 09:55:00,21.66,21.66,21.46,21.49,102900.0,16.8075,16.8075,16.6523,16.6756,102900.0
2006-08-21 10:00:00,21.49,21.55,21.47,21.55,58100.0,16.6756,16.7221,16.6601,16.7221,58100.0
2006-08-21 10:05:00,21.55,21.64,21.55,21.62,43300.0,16.7221,16.792,16.7221,16.7765,43300.0
2006-08-21 10:10:00,21.63,21.63,21.51,21.53,57400.0,16.7842,16.7842,16.6911,16.7066,57400.0
2006-08-21 10:15:00,21.52,21.59,21.51,21.56,43900.0,16.6989,16.7532,16.6911,16.7299,43900.0
2006-08-21 10:20:00,21.56,21.62,21.56,21.59,27300.0,16.7299,16.7765,16.7299,16.7532,27300.0
2006-08-21 10:25:00,21.57,21.61,21.55,21.61,20200.0,16.7377,16.7687,16.7221,16.7687,20200.0
2006-08-21 10:30:00,21.6,21.63,21.58,21.6,40000.0,16.7609,16.7842,16.7454,16.7609,40000.0
2006-08-21 10:35:00,21.62,21.62,21.57,21.59,11100.0,16.7765,16.7765,16.7377,16.7532,11100.0
2006-08-21 10:40:00,21.57,21.67,21.57,21.66,32300.0,16.7377,16.8153,16.7377,16.8075,32300.0
2006-08-21 10:45:00,21.67,21.67,21.63,21.65,23600.0,16.8153,16.8153,16.7842,16.7997,23600.0
2006-08-21 10:50:00,21.62,21.68,21.62,21.67,15400.0,16.7765,16.823,16.7765,16.8153,15400.0
2006-08-21 10:55:00,21.68,21.69,21.65,21.66,25200.0,16.823,16.8308,16.7997,16.8075,25200.0
2006-08-21 11:00:00,21.66,21.66,21.61,21.65,23300.0,16.8075,16.8075,16.7687,16.7997,23300.0
2006-08-21 11:05:00,21.64,21.65,21.58,21.59,38700.0,16.792,16.7997,16.7454,16.7532,38700.0
2006-08-21 11:10:00,21.58,21.59,21.51,21.55,26600.0,16.7454,16.7532,16.6911,16.7221,26600.0
2006-08-21 11:15:00,21.52,21.55,21.5,21.55,26000.0,16.6989,16.7221,16.6833,16.7221,26000.0
2006-08-21 11:20:00,21.55,21.58,21.54,21.55,25900.0,16.7221,16.7454,16.7144,16.7221,25900.0
2006-08-21 11:25:00,21.56,21.58,21.55,21.55,13900.0,16.7299,16.7454,16.7221,16.7221,13900.0
2006-08-21 11:30:00,21.55,21.56,21.53,21.53,13600.0,16.7221,16.7299,16.7066,16.7066,13600.0
2006-08-21 11:35:00,21.54,21.58,21.52,21.52,26600.0,16.7144,16.7454,16.6989,16.6989,26600.0
2006-08-21 11:40:00,21.53,21.56,21.5,21.5,27000.0,16.7066,16.7299,16.6833,16.6833,27000.0
2006-08-21 11:45:00,21.48,21.5,21.47,21.49,20300.0,16.6678,16.6833,16.6601,16.6756,20300.0
2006-08-21 11:50:00,21.48,21.49,21.43,21.45,39700.0,16.6678,16.6756,16.629,16.6445,39700.0
2006-08-21 11:55:00,21.44,21.47,21.37,21.39,141600.0,16.6368,16.6601,16.5825,16.598,141600.0
2006-08-21 12:00:00,21.39,21.41,21.24,21.26,104000.0,16.598,16.6135,16.4816,16.4971,104000.0
2006-08-21 12:05:00,21.26,21.32,21.23,21.3,102200.0,16.4971,16.5437,16.4738,16.5281,102200.0
2006-08-21 12:10:00,21.3,21.31,21.26,21.3,35700.0,16.5281,16.5359,16.4971,16.5281,35700.0
2006-08-21 12:15:00,21.3,21.31,21.27,21.29,33900.0,16.5281,16.5359,16.5049,16.5204,33900.0
2006-08-21 12:20:00,21.29,21.33,21.28,21.33,172500.0,16.5204,16.5514,16.5126,16.5514,172500.0
2006-08-21 12:25:00,21.32,21.37,21.32,21.37,27200.0,16.5437,16.5825,16.5437,16.5825,27200.0
2006-08-21 12:30:00,21.37,21.43,21.36,21.41,30400.0,16.5825,16.629,16.5747,16.6135,30400.0
2006-08-21 12:35:00,21.42,21.43,21.4,21.41,19500.0,16.6213,16.629,16.6057,16.6135,19500.0
2006-08-21 12:40:00,21.4,21.46,21.37,21.44,62300.0,16.6057,16.6523,16.5825,16.6368,62300.0
2006-08-21 12:45:00,21.44,21.51,21.43,21.5,42500.0,16.6368,16.6911,16.629,16.6833,42500.0
2006-08-21 12:50:00,21.51,21.54,21.47,21.47,19400.0,16.6911,16.7144,16.6601,16.6601,19400.0
2006-08-21 12:55:00,21.47,21.47,21.44,21.44,45800.0,16.6601,16.6601,16.6368,16.6368,45800.0
2006-08-21 13:00:00,21.44,21.46,21.44,21.45,28600.0,16.6368,16.6523,16.6368,16.6445,28600.0
2006-08-21 13:05:00,21.44,21.48,21.44,21.46,36600.0,16.6368,16.6678,16.6368,16.6523,36600.0
2006-08-21 13:10:00,21.46,21.48,21.45,21.48,14500.0,16.6523,16.6678,16.6445,16.6678,14500.0
2006-08-21 13:15:00,21.49,21.49,21.38,21.4,26000.0,16.6756,16.6756,16.5902,16.6057,26000.0
2006-08-21 13:20:00,21.4,21.4,21.36,21.36,19900.0,16.6057,16.6057,16.5747,16.5747,19900.0
2006-08-21 13:25:00,21.36,21.37,21.34,21.34,20900.0,16.5747,16.5825,16.5592,16.5592,20900.0
2006-08-21 13:30:00,21.34,21.41,21.34,21.41,21900.0,16.5592,16.6135,16.5592,16.6135,21900.0
2006-08-21 13:35:00,21.41,21.41,21.41,21.41,9900.0,16.6135,16.6135,16.6135,16.6135,9900.0
2006-08-21 13:40:00,21.41,21.45,21.41,21.43,20000.0,16.6135,16.6445,16.6135,16.629,20000.0
2006-08-21 13:45:00,21.43,21.46,21.42,21.44,10300.0,16.629,16.6523,16.6213,16.6368,10300.0
2006-08-21 13:50:00,21.45,21.46,21.43,21.44,17900.0,16.6445,16.6523,16.629,16.6368,17900.0
2006-08-21 13:55:00,21.45,21.46,21.43,21.46,2900.0,16.6445,16.6523,16.629,16.6523,2900.0
2006-08-21 14:00:00,21.45,21.48,21.45,21.47,7600.0,16.6445,16.6678,16.6445,16.6601,7600.0
2006-08-21 14:05:00,21.48,21.52,21.46,21.51,21600.0,16.6678,16.6989,16.6523,16.6911,21600.0
2006-08-21 14:10:00,21.52,21.52,21.44,21.45,13500.0,16.6989,16.6989,16.6368,16.6445,13500.0
2006-08-21 14:15:00,21.45,21.45,21.4,21.44,15900.0,16.6445,16.6445,16.6057,16.6368,15900.0
2006-08-21 14:20:00,21.45,21.45,21.4,21.45,23000.0,16.6445,16.6445,16.6057,16.6445,23000.0
2006-08-21 14:25:00,21.45,21.49,21.45,21.47,7200.0,16.6445,16.6756,16.6445,16.6601,7200.0
2006-08-21 14:30:00,21.47,21.47,21.44,21.46,14700.0,16.6601,16.6601,16.6368,16.6523,14700.0
2006-08-21 14:35:00,21.46,21.46,21.44,21.45,17700.0,16.6523,16.6523,16.6368,16.6445,17700.0
2006-08-21 14:40:00,21.46,21.46,21.39,21.41,19900.0,16.6523,16.6523,16.598,16.6135,19900.0
2006-08-21 14:45:00,21.41,21.42,21.38,21.38,14600.0,16.6135,16.6213,16.5902,16.5902,14600.0
2006-08-21 14:50:00,21.39,21.41,21.38,21.41,7800.0,16.598,16.6135,16.5902,16.6135,7800.0
2006-08-21 14:55:00,21.4,21.43,21.39,21.43,10900.0,16.6057,16.629,16.598,16.629,10900.0
2006-08-21 15:00:00,21.43,21.45,21.42,21.43,15600.0,16.629,16.6445,16.6213,16.629,15600.0
2006-08-21 15:05:00,21.42,21.47,21.41,21.47,17000.0,16.6213,16.6601,16.6135,16.6601,17000.0
2006-08-21 15:10:00,21.48,21.5,21.48,21.48,39600.0,16.6678,16.6833,16.6678,16.6678,39600.0
2006-08-21 15:15:00,21.49,21.49,21.46,21.46,18900.0,16.6756,16.6756,16.6523,16.6523,18900.0
2006-08-21 15:20:00,21.46,21.5,21.43,21.5,27200.0,16.6523,16.6833,16.629,16.6833,27200.0
2006-08-21 15:25:00,21.5,21.54,21.48,21.48,29300.0,16.6833,16.7144,16.6678,16.6678,29300.0
2006-08-21 15:30:00,21.48,21.5,21.46,21.49,21200.0,16.6678,16.6833,16.6523,16.6756,21200.0
2006-08-21 15:35:00,21.5,21.53,21.47,21.53,43200.0,16.6833,16.7066,16.6601,16.7066,43200.0
2006-08-21 15:40:00,21.53,21.53,21.51,21.51,32100.0,16.7066,16.7066,16.6911,16.6911,32100.0
2006-08-21 15:45:00,21.51,21.51,21.47,21.51,36200.0,16.6911,16.6911,16.6601,16.6911,36200.0
2006-08-21 15:50:00,21.51,21.52,21.48,21.48,60100.0,16.6911,16.6989,16.6678,16.6678,60100.0
2006-08-21 15:55:00,21.49,21.49,21.45,21.47,75600.0,16.6756,16.6756,16.6445,16.6601,75600.0
2006-08-22 09:30:00,21.95,21.99,21.7,21.7,121400.0,17.0325,17.0636,16.8385,16.8385,121400.0
2006-08-22 09:35:00,21.73,21.9,21.66,21.78,76400.0,16.8618,16.9937,16.8075,16.9006,76400.0
2006-08-22 09:40:00,21.78,21.9,21.72,21.84,102200.0,16.9006,16.9937,16.8541,16.9472,102200.0
2006-08-22 09:45:00,21.84,21.89,21.71,21.76,77500.0,16.9472,16.986,16.8463,16.8851,77500.0
2006-08-22 09:50:00,21.72,21.78,21.58,21.63,70000.0,16.8541,16.9006,16.7454,16.7842,70000.0
2006-08-22 09:55:00,21.6,21.64,21.44,21.45,40700.0,16.7609,16.792,16.6368,16.6445,40700.0
2006-08-22 10:00:00,21.45,21.52,21.34,21.39,84300.0,16.6445,16.6989,16.5592,16.598,84300.0
2006-08-22 10:05:00,21.4,21.46,21.4,21.4,44100.0,16.6057,16.6523,16.6057,16.6057,44100.0
2006-08-22 10:10:00,21.37,21.49,21.37,21.43,41200.0,16.5825,16.6756,16.5825,16.629,41200.0
2006-08-22 10:15:00,21.43,21.49,21.39,21.49,25000.0,16.629,16.6756,16.598,16.6756,25000.0
2006-08-22 10:20:00,21.52,21.63,21.52,21.58,57600.0,16.6989,16.7842,16.6989,16.7454,57600.0
2006-08-22 10:25:00,21.58,21.6,21.47,21.48,33100.0,16.7454,16.7609,16.6601,16.6678,33100.0
2006-08-22 10:30:00,21.48,21.56,21.48,21.56,19200.0,16.6678,16.7299,16.6678,16.7299,19200.0
2006-08-22 10:35:00,21.56,21.65,21.52,21.65,25600.0,16.7299,16.7997,16.6989,16.7997,25600.0
2006-08-22 10:40:00,21.65,21.65,21.6,21.61,19000.0,16.7997,16.7997,16.7609,16.7687,19000.0
2006-08-22 10:45:00,21.61,21.64,21.51,21.56,35700.0,16.7687,16.792,16.6911,16.7299,35700.0
2006-08-22 10:50:00,21.53,21.56,21.51,21.53,20200.0,16.7066,16.7299,16.6911,16.7066,20200.0
2006-08-22 10:55:00,21.53,21.6,21.52,21.56,16900.0,16.7066,16.7609,16.6989,16.7299,16900.0
2006-08-22 11:00:00,21.54,21.55,21.52,21.54,7100.0,16.7144,16.7221,16.6989,16.7144,7100.0
2006-08-22 11:05:00,21.55,21.56,21.53,21.56,14500.0,16.7221,16.7299,16.7066,16.7299,14500.0
2006-08-22 11:10:00,21.59,21.6,21.56,21.6,7000.0,16.7532,16.7609,16.7299,16.7609,7000.0
2006-08-22 11:15:00,21.6,21.65,21.6,21.61,24100.0,16.7609,16.7997,16.7609,16.7687,24100.0
2006-08-22 11:20:00,21.62,21.68,21.62,21.68,25500.0,16.7765,16.823,16.7765,16.823,25500.0
2006-08-22 11:25:00,21.68,21.8,21.68,21.8,48900.0,16.823,16.9161,16.823,16.9161,48900.0
2006-08-22 11:30:00,21.8,21.86,21.76,21.82,56800.0,16.9161,16.9627,16.8851,16.9316,56800.0
2006-08-22 11:35:00,21.78,21.8,21.71,21.72,13500.0,16.9006,16.9161,16.8463,16.8541,13500.0
2006-08-22 11:40:00,21.72,21.72,21.67,21.69,18500.0,16.8541,16.8541,16.8153,16.8308,18500.0
2006-08-22 11:45:00,21.7,21.74,21.69,21.71,22900.0,16.8385,16.8696,16.8308,16.8463,22900.0
2006-08-22 11:50:00,21.73,21.79,21.73,21.78,9400.0,16.8618,16.9084,16.8618,16.9006,9400.0
2006-08-22 11:55:00,21.77,21.8,21.76,21.79,11900.0,16.8929,16.9161,16.8851,16.9084,11900.0
2006-08-22 12:00:00,21.79,21.79,21.71,21.73,15900.0,16.9084,16.9084,16.8463,16.8618,15900.0
2006-08-22 12:05:00,21.72,21.72,21.69,21.71,7800.0,16.8541,16.8541,16.8308,16.8463,7800.0
2006-08-22 12:10:00,21.71,21.75,21.7,21.75,15400.0,16.8463,16.8773,16.8385,16.8773,15400.0
2006-08-22 12:15:00,21.74,21.77,21.74,21.77,7700.0,16.8696,16.8929,16.8696,16.8929,7700.0
2006-08-22 12:20:00,21.76,21.76,21.7,21.71,14800.0,16.8851,16.8851,16.8385,16.8463,14800.0
2006-08-22 12:25:00,21.71,21.71,21.68,21.7,33000.0,16.8463,16.8463,16.823,16.8385,33000.0
2006-08-22 12:30:00,21.68,21.7,21.67,21.7,6600.0,16.823,16.8385,16.8153,16.8385,6600.0
2006-08-22 12:35:00,21.7,21.7,21.69,21.7,14800.0,16.8385,16.8385,16.8308,16.8385,14800.0
2006-08-22 12:40:00,21.7,21.71,21.69,21.7,36600.0,16.8385,16.8463,16.8308,16.8385,36600.0
2006-08-22 12:45:00,21.72,21.73,21.7,21.71,11300.0,16.8541,16.8618,16.8385,16.8463,11300.0
2006-08-22 12:50:00,21.7,21.74,21.7,21.74,8600.0,16.8385,16.8696,16.8385,16.8696,8600.0
2006-08-22 12:55:00,21.74,21.78,21.74,21.74,14400.0,16.8696,16.9006,16.8696,16.8696,14400.0
2006-08-22 13:00:00,21.74,21.74,21.68,21.69,37100.0,16.8696,16.8696,16.823,16.8308,37100.0
2006-08-22 13:05:00,21.69,21.7,21.58,21.59,38600.0,16.8308,16.8385,16.7454,16.7532,38600.0
2006-08-22 13:10:00,21.59,21.65,21.58,21.65,27500.0,16.7532,16.7997,16.7454,16.7997,27500.0
2006-08-22 13:15:00,21.65,21.69,21.65,21.69,18700.0,16.7997,16.8308,16.7997,16.8308,18700.0
2006-08-22 13:20:00,21.69,21.7,21.62,21.63,27000.0,16.8308,16.8385,16.7765,16.7842,27000.0
2006-08-22 13:25:00,21.63,21.67,21.63,21.66,32800.0,16.7842,16.8153,16.7842,16.8075,32800.0
2006-08-22 13:30:00,21.65,21.67,21.61,21.67,28000.0,16.7997,16.8153,16.7687,16.8153,28000.0
2006-08-22 13:35:00,21.67,21.67,21.63,21.64,12500.0,16.8153,16.8153,16.7842,16.792,12500.0
2006-08-22 13:40:00,21.64,21.65,21.58,21.6,25900.0,16.792,16.7997,16.7454,16.7609,25900.0
2006-08-22 13:45:00,21.59,21.6,21.57,21.58,32300.0,16.7532,16.7609,16.7377,16.7454,32300.0
2006-08-22 13:50:00,21.57,21.57,21.54,21.56,17600.0,16.7377,16.7377,16.7144,16.7299,17600.0
2006-08-22 13:55:00,21.56,21.6,21.55,21.56,71100.0,16.7299,16.7609,16.7221,16.7299,71100.0
2006-08-22 14:00:00,21.57,21.58,21.53,21.54,27300.0,16.7377,16.7454,16.7066,16.7144,27300.0
2006-08-22 14:05:00,21.53,21.55,21.49,21.49,16800.0,16.7066,16.7221,16.6756,16.6756,16800.0
2006-08-22 14:10:00,21.49,21.49,21.45,21.46,14500.0,16.6756,16.6756,16.6445,16.6523,14500.0
2006-08-22 14:15:00,21.46,21.54,21.44,21.54,24700.0,16.6523,16.7144,16.6368,16.7144,24700.0
2006-08-22 14:20:00,21.54,21.55,21.53,21.54,10000.0,16.7144,16.7221,16.7066,16.7144,10000.0
2006-08-22 14:25:00,21.53,21.54,21.52,21.53,7800.0,16.7066,16.7144,16.6989,16.7066,7800.0
2006-08-22 14:30:00,21.54,21.61,21.54,21.61,36300.0,16.7144,16.7687,16.7144,16.7687,36300.0
2006-08-22 14:35:00,21.61,21.61,21.57,21.61,5200.0,16.7687,16.7687,16.7377,16.7687,5200.0
2006-08-22 14:40:00,21.62,21.66,21.62,21.64,26200.0,16.7765,16.8075,16.7765,16.792,26200.0
2006-08-22 14:45:00,21.64,21.67,21.59,21.61,16900.0,16.792,16.8153,16.7532,16.7687,16900.0
2006-08-22 14:50:00,21.61,21.65,21.6,21.64,17200.0,16.7687,16.7997,16.7609,16.792,17200.0
2006-08-22 14:55:00,21.64,21.67,21.63,21.63,20900.0,16.792,16.8153,16.7842,16.7842,20900.0
2006-08-22 15:00:00,21.63,21.64,21.61,21.63,26200.0,16.7842,16.792,16.7687,16.7842,26200.0
2006-08-22 15:05:00,21.62,21.63,21.6,21.61,10500.0,16.7765,16.7842,16.7609,16.7687,10500.0
2006-08-22 15:10:00,21.61,21.61,21.57,21.57,11300.0,16.7687,16.7687,16.7377,16.7377,11300.0
2006-08-22 15:15:00,21.57,21.57,21.49,21.52,42100.0,16.7377,16.7377,16.6756,16.6989,42100.0
2006-08-22 15:20:00,21.53,21.59,21.51,21.59,37000.0,16.7066,16.7532,16.6911,16.7532,37000.0
2006-08-22 15:25:00,21.6,21.62,21.56,21.56,35700.0,16.7609,16.7765,16.7299,16.7299,35700.0
2006-08-22 15:30:00,21.56,21.62,21.55,21.61,32100.0,16.7299,16.7765,16.7221,16.7687,32100.0
2006-08-22 15:35:00,21.61,21.62,21.58,21.61,17800.0,16.7687,16.7765,16.7454,16.7687,17800.0
2006-08-22 15:40:00,21.62,21.66,21.62,21.64,25600.0,16.7765,16.8075,16.7765,16.792,25600.0
2006-08-22 15:45:00,21.63,21.65,21.63,21.64,29600.0,16.7842,16.7997,16.7842,16.792,29600.0
2006-08-22 15:50:00,21.64,21.64,21.53,21.54,27000.0,16.792,16.792,16.7066,16.7144,27000.0
2006-08-22 15:55:00,21.54,21.59,21.54,21.59,41800.0,16.7144,16.7532,16.7144,16.7532,41800.0
2006-08-23 09:30:00,21.75,21.79,21.3,21.34,120800.0,16.8773,16.9084,16.5281,16.5592,120800.0
2006-08-23 09:35:00,21.34,21.66,21.34,21.48,53500.0,16.5592,16.8075,16.5592,16.6678,53500.0
2006-08-23 09:40:00,21.52,21.52,21.31,21.35,38800.0,16.6989,16.6989,16.5359,16.5669,38800.0
2006-08-23 09:45:00,21.35,21.42,21.28,21.29,21100.0,16.5669,16.6213,16.5126,16.5204,21100.0
2006-08-23 09:50:00,21.28,21.31,21.24,21.29,38400.0,16.5126,16.5359,16.4816,16.5204,38400.0
2006-08-23 09:55:00,21.29,21.35,21.15,21.35,59800.0,16.5204,16.5669,16.4117,16.5669,59800.0
2006-08-23 10:00:00,21.32,21.32,21.02,21.02,83100.0,16.5437,16.5437,16.3109,16.3109,83100.0
2006-08-23 10:05:00,21.04,21.04,20.85,20.87,95700.0,16.3264,16.3264,16.179,16.1945,95700.0
2006-08-23 10:10:00,20.87,21.04,20.87,21.02,81200.0,16.1945,16.3264,16.1945,16.3109,81200.0
2006-08-23 10:15:00,21.04,21.06,20.9,20.91,53300.0,16.3264,16.3419,16.2178,16.2255,53300.0
2006-08-23 10:20:00,20.93,20.94,20.9,20.92,47200.0,16.241,16.2488,16.2178,16.2333,47200.0
2006-08-23 10:25:00,20.92,21.07,20.92,21.0,82100.0,16.2333,16.3497,16.2333,16.2954,82100.0
2006-08-23 10:30:00,21.0,21.05,20.96,21.05,63500.0,16.2954,16.3342,16.2643,16.3342,63500.0
2006-08-23 10:35:00,21.04,21.09,21.0,21.09,39600.0,16.3264,16.3652,16.2954,16.3652,39600.0
2006-08-23 10:40:00,21.12,21.12,21.03,21.05,39000.0,16.3885,16.3885,16.3186,16.3342,39000.0
2006-08-23 10:45:00,21.04,21.07,21.03,21.03,19100.0,16.3264,16.3497,16.3186,16.3186,19100.0
2006-08-23 10:50:00,21.05,21.05,21.01,21.04,33600.0,16.3342,16.3342,16.3031,16.3264,33600.0
2006-08-23 10:55:00,21.04,21.08,21.03,21.06,45900.0,16.3264,16.3574,16.3186,16.3419,45900.0
2006-08-23 11:00:00,21.08,21.08,21.01,21.01,22000.0,16.3574,16.3574,16.3031,16.3031,22000.0
2006-08-23 11:05:00,21.01,21.01,20.92,20.92,47500.0,16.3031,16.3031,16.2333,16.2333,47500.0
2006-08-23 11:10:00,20.92,20.99,20.9,20.98,110700.0,16.2333,16.2876,16.2178,16.2798,110700.0
2006-08-23 11:15:00,20.99,21.0,20.92,20.95,28300.0,16.2876,16.2954,16.2333,16.2566,28300.0
2006-08-23 11:20:00,20.95,20.95,20.91,20.95,62800.0,16.2566,16.2566,16.2255,16.2566,62800.0
2006-08-23 11:25:00,20.95,20.95,20.92,20.93,21200.0,16.2566,16.2566,16.2333,16.241,21200.0
2006-08-23 11:30:00,20.93,20.96,20.91,20.91,25900.0,16.241,16.2643,16.2255,16.2255,25900.0
2006-08-23 11:35:00,20.91,20.95,20.91,20.93,27200.0,16.2255,16.2566,16.2255,16.241,27200.0
2006-08-23 11:40:00,20.94,20.96,20.92,20.96,37500.0,16.2488,16.2643,16.2333,16.2643,37500.0
2006-08-23 11:45:00,20.96,20.96,20.9,20.92,20200.0,16.2643,16.2643,16.2178,16.2333,20200.0
2006-08-23 11:50:00,20.92,20.98,20.91,20.95,15800.0,16.2333,16.2798,16.2255,16.2566,15800.0
2006-08-23 11:55:00,20.95,21.0,20.95,21.0,15800.0,16.2566,16.2954,16.2566,16.2954,15800.0
2006-08-23 12:00:00,21.01,21.04,21.0,21.04,32800.0,16.3031,16.3264,16.2954,16.3264,32800.0
2006-08-23 12:05:00,21.03,21.07,21.03,21.03,23000.0,16.3186,16.3497,16.3186,16.3186,23000.0
2006-08-23 12:10:00,21.05,21.09,21.03,21.05,20100.0,16.3342,16.3652,16.3186,16.3342,20100.0
2006-08-23 12:15:00,21.03,21.04,20.99,21.03,15300.0,16.3186,16.3264,16.2876,16.3186,15300.0
2006-08-23 12:20:00,21.02,21.05,21.02,21.05,12000.0,16.3109,16.3342,16.3109,16.3342,12000.0
2006-08-23 12:25:00,21.03,21.07,21.03,21.07,10900.0,16.3186,16.3497,16.3186,16.3497,10900.0
2006-08-23 12:30:00,21.09,21.09,21.04,21.05,9200.0,16.3652,16.3652,16.3264,16.3342,9200.0
2006-08-23 12:35:00,21.05,21.07,21.03,21.04,12400.0,16.3342,16.3497,16.3186,16.3264,12400.0
2006-08-23 12:40:00,21.05,21.06,21.03,21.06,7600.0,16.3342,16.3419,16.3186,16.3419,7600.0
2006-08-23 12:45:00,21.06,21.07,21.05,21.06,9200.0,16.3419,16.3497,16.3342,16.3419,9200.0
2006-08-23 12:50:00,21.06,21.07,21.02,21.04,33400.0,16.3419,16.3497,16.3109,16.3264,33400.0
2006-08-23 12:55:00,21.04,21.04,21.01,21.02,20000.0,16.3264,16.3264,16.3031,16.3109,20000.0
2006-08-23 13:00:00,21.02,21.02,21.01,21.02,9200.0,16.3109,16.3109,16.3031,16.3109,9200.0
2006-08-23 13:05:00,21.02,21.02,20.99,20.99,39400.0,16.3109,16.3109,16.2876,16.2876,39400.0
2006-08-23 13:10:00,20.98,21.01,20.98,21.0,28100.0,16.2798,16.3031,16.2798,16.2954,28100.0
2006-08-23 13:15:00,21.0,21.03,20.98,21.02,13700.0,16.2954,16.3186,16.2798,16.3109,13700.0
2006-08-23 13:20:00,21.02,21.06,21.01,21.05,26100.0,16.3109,16.3419,16.3031,16.3342,26100.0
2006-08-23 13:25:00,21.05,21.06,21.02,21.05,11000.0,16.3342,16.3419,16.3109,16.3342,11000.0
2006-08-23 13:30:00,21.03,21.05,21.02,21.04,6400.0,16.3186,16.3342,16.3109,16.3264,6400.0
2006-08-23 13:35:00,21.02,21.02,21.0,21.01,8700.0,16.3109,16.3109,16.2954,16.3031,8700.0
2006-08-23 13:40:00,21.0,21.01,20.98,20.98,24800.0,16.2954,16.3031,16.2798,16.2798,24800.0
2006-08-23 13:45:00,20.98,20.99,20.98,20.98,21700.0,16.2798,16.2876,16.2798,16.2798,21700.0
2006-08-23 13:50:00,20.99,20.99,20.95,20.96,16400.0,16.2876,16.2876,16.2566,16.2643,16400.0
2006-08-23 13:55:00,20.96,20.97,20.96,20.97,13600.0,16.2643,16.2721,16.2643,16.2721,13600.0
2006-08-23 14:00:00,20.97,20.97,20.95,20.96,16500.0,16.2721,16.2721,16.2566,16.2643,16500.0
2006-08-23 14:05:00,20.96,20.96,20.94,20.95,38900.0,16.2643,16.2643,16.2488,16.2566,38900.0
2006-08-23 14:10:00,20.95,20.95,20.93,20.93,26100.0,16.2566,16.2566,16.241,16.241,26100.0
2006-08-23 14:15:00,20.93,20.94,20.91,20.93,23500.0,16.241,16.2488,16.2255,16.241,23500.0
2006-08-23 14:20:00,20.94,20.98,20.94,20.96,16200.0,16.2488,16.2798,16.2488,16.2643,16200.0
2006-08-23 14:25:00,20.96,20.97,20.95,20.97,16600.0,16.2643,16.2721,16.2566,16.2721,16600.0
2006-08-23 14:30:00,20.97,20.99,20.95,20.99,15200.0,16.2721,16.2876,16.2566,16.2876,15200.0
2006-08-23 14:35:00,20.99,20.99,20.96,20.96,6600.0,16.2876,16.2876,16.2643,16.2643,6600.0
2006-08-23 14:40:00,20.98,20.99,20.9,20.92,14700.0,16.2798,16.2876,16.2178,16.2333,14700.0
2006-08-23 14:45:00,20.93,20.96,20.92,20.96,9900.0,16.241,16.2643,16.2333,16.2643,9900.0
2006-08-23 14:50:00,20.96,20.97,20.94,20.94,9000.0,16.2643,16.2721,16.2488,16.2488,9000.0
2006-08-23 14:55:00,20.96,20.96,20.9,20.95,64100.0,16.2643,16.2643,16.2178,16.2566,64100.0
2006-08-23 15:00:00,20.95,20.97,20.93,20.96,40300.0,16.2566,16.2721,16.241,16.2643,40300.0
2006-08-23 15:05:00,20.96,21.0,20.94,20.96,29900.0,16.2643,16.2954,16.2488,16.2643,29900.0
2006-08-23 15:10:00,20.96,20.99,20.95,20.98,23300.0,16.2643,16.2876,16.2566,16.2798,23300.0
2006-08-23 15:15:00,20.99,21.0,20.95,20.99,94700.0,16.2876,16.2954,16.2566,16.2876,94700.0
2006-08-23 15:20:00,20.98,21.02,20.98,21.0,81600.0,16.2798,16.3109,16.2798,16.2954,81600.0
2006-08-23 15:25:00,20.99,21.02,20.98,21.0,20700.0,16.2876,16.3109,16.2798,16.2954,20700.0
2006-08-23 15:30:00,21.0,21.05,20.98,21.05,23600.0,16.2954,16.3342,16.2798,16.3342,23600.0
2006-08-23 15:35:00,21.03,21.03,20.99,21.02,28300.0,16.3186,16.3186,16.2876,16.3109,28300.0
2006-08-23 15:40:00,21.0,21.05,21.0,21.03,16500.0,16.2954,16.3342,16.2954,16.3186,16500.0
2006-08-23 15:45:00,21.03,21.05,21.0,21.0,44000.0,16.3186,16.3342,16.2954,16.2954,44000.0
2006-08-23 15:50:00,21.0,21.01,20.97,20.97,65500.0,16.2954,16.3031,16.2721,16.2721,65500.0
2006-08-23 15:55:00,20.97,21.02,20.97,21.0,103900.0,16.2721,16.3109,16.2721,16.2954,103900.0
2006-08-24 09:30:00,21.2,21.22,21.0,21.02,76600.0,16.4505,16.4661,16.2954,16.3109,76600.0
2006-08-24 09:35:00,21.02,21.02,20.9,20.9,39800.0,16.3109,16.3109,16.2178,16.2178,39800.0
2006-08-24 09:40:00,20.88,21.07,20.85,21.01,70900.0,16.2022,16.3497,16.179,16.3031,70900.0
2006-08-24 09:45:00,21.03,21.32,21.03,21.32,84400.0,16.3186,16.5437,16.3186,16.5437,84400.0
2006-08-24 09:50:00,21.31,21.51,21.2,21.46,79900.0,16.5359,16.6911,16.4505,16.6523,79900.0
2006-08-24 09:55:00,21.46,21.46,21.27,21.33,45800.0,16.6523,16.6523,16.5049,16.5514,45800.0
2006-08-24 10:00:00,21.32,21.47,21.19,21.46,104800.0,16.5437,16.6601,16.4428,16.6523,104800.0
2006-08-24 10:05:00,21.45,21.49,21.23,21.28,74500.0,16.6445,16.6756,16.4738,16.5126,74500.0
2006-08-24 10:10:00,21.26,21.43,21.22,21.43,56500.0,16.4971,16.629,16.4661,16.629,56500.0
2006-08-24 10:15:00,21.44,21.5,21.36,21.37,52600.0,16.6368,16.6833,16.5747,16.5825,52600.0
2006-08-24 10:20:00,21.38,21.38,21.21,21.23,28500.0,16.5902,16.5902,16.4583,16.4738,28500.0
2006-08-24 10:25:00,21.22,21.28,21.2,21.23,89000.0,16.4661,16.5126,16.4505,16.4738,89000.0
2006-08-24 10:30:00,21.23,21.23,21.16,21.16,16400.0,16.4738,16.4738,16.4195,16.4195,16400.0
2006-08-24 10:35:00,21.15,21.16,21.03,21.03,47900.0,16.4117,16.4195,16.3186,16.3186,47900.0
2006-08-24 10:40:00,21.01,21.01,20.94,20.98,43100.0,16.3031,16.3031,16.2488,16.2798,43100.0
2006-08-24 10:45:00,20.97,21.0,20.96,20.97,29800.0,16.2721,16.2954,16.2643,16.2721,29800.0
2006-08-24 10:50:00,20.97,21.09,20.97,21.09,37300.0,16.2721,16.3652,16.2721,16.3652,37300.0
2006-08-24 10:55:00,21.09,21.16,21.09,21.1,27400.0,16.3652,16.4195,16.3652,16.373,27400.0
2006-08-24 11:00:00,21.11,21.15,21.08,21.15,20800.0,16.3807,16.4117,16.3574,16.4117,20800.0
2006-08-24 11:05:00,21.16,21.2,21.15,21.16,20500.0,16.4195,16.4505,16.4117,16.4195,20500.0
2006-08-24 11:10:00,21.17,21.17,21.09,21.1,12200.0,16.4273,16.4273,16.3652,16.373,12200.0
2006-08-24 11:15:00,21.09,21.09,21.02,21.03,9800.0,16.3652,16.3652,16.3109,16.3186,9800.0
2006-08-24 11:20:00,21.01,21.02,20.97,20.98,14900.0,16.3031,16.3109,16.2721,16.2798,14900.0
2006-08-24 11:25:00,20.99,21.1,20.99,21.07,14600.0,16.2876,16.373,16.2876,16.3497,14600.0
2006-08-24 11:30:00,21.06,21.07,20.96,20.97,14300.0,16.3419,16.3497,16.2643,16.2721,14300.0
2006-08-24 11:35:00,20.98,21.0,20.97,20.99,9900.0,16.2798,16.2954,16.2721,16.2876,9900.0
2006-08-24 11:40:00,20.99,21.03,20.99,21.02,16400.0,16.2876,16.3186,16.2876,16.3109,16400.0
2006-08-24 11:45:00,21.03,21.03,20.98,21.0,4600.0,16.3186,16.3186,16.2798,16.2954,4600.0
2006-08-24 11:50:00,20.99,21.0,20.98,20.98,2800.0,16.2876,16.2954,16.2798,16.2798,2800.0
2006-08-24 11:55:00,20.99,21.0,20.98,20.98,11100.0,16.2876,16.2954,16.2798,16.2798,11100.0
2006-08-24 12:00:00,20.98,20.98,20.93,20.94,17200.0,16.2798,16.2798,16.241,16.2488,17200.0
2006-08-24 12:05:00,20.94,20.94,20.93,20.94,9100.0,16.2488,16.2488,16.241,16.2488,9100.0
2006-08-24 12:10:00,20.93,20.94,20.91,20.91,8000.0,16.241,16.2488,16.2255,16.2255,8000.0
2006-08-24 12:15:00,20.92,20.92,20.91,20.92,9500.0,16.2333,16.2333,16.2255,16.2333,9500.0
2006-08-24 12:20:00,20.92,20.94,20.91,20.94,17200.0,16.2333,16.2488,16.2255,16.2488,17200.0
2006-08-24 12:25:00,20.95,20.96,20.94,20.96,9800.0,16.2566,16.2643,16.2488,16.2643,9800.0
2006-08-24 12:30:00,20.98,20.98,20.95,20.97,15900.0,16.2798,16.2798,16.2566,16.2721,15900.0
2006-08-24 12:35:00,20.96,20.98,20.94,20.98,6700.0,16.2643,16.2798,16.2488,16.2798,6700.0
2006-08-24 12:40:00,20.98,20.98,20.97,20.98,6400.0,16.2798,16.2798,16.2721,16.2798,6400.0
2006-08-24 12:45:00,20.98,21.0,20.98,20.99,9900.0,16.2798,16.2954,16.2798,16.2876,9900.0
2006-08-24 12:50:00,21.0,21.01,20.99,21.01,3700.0,16.2954,16.3031,16.2876,16.3031,3700.0
2006-08-24 12:55:00,20.99,21.0,20.97,20.98,6100.0,16.2876,16.2954,16.2721,16.2798,6100.0
2006-08-24 13:00:00,20.99,21.01,20.95,20.96,9200.0,16.2876,16.3031,16.2566,16.2643,9200.0
2006-08-24 13:05:00,20.96,21.0,20.95,21.0,2800.0,16.2643,16.2954,16.2566,16.2954,2800.0
2006-08-24 13:10:00,21.0,21.01,20.99,21.01,2700.0,16.2954,16.3031,16.2876,16.3031,2700.0
2006-08-24 13:15:00,21.01,21.03,21.01,21.03,6200.0,16.3031,16.3186,16.3031,16.3186,6200.0
2006-08-24 13:20:00,21.05,21.16,21.05,21.13,23100.0,16.3342,16.4195,16.3342,16.3962,23100.0
2006-08-24 13:25:00,21.13,21.13,21.11,21.12,7900.0,16.3962,16.3962,16.3807,16.3885,7900.0
2006-08-24 13:30:00,21.12,21.12,21.1,21.11,13900.0,16.3885,16.3885,16.373,16.3807,13900.0
2006-08-24 13:35:00,21.11,21.12,21.09,21.1,12400.0,16.3807,16.3885,16.3652,16.373,12400.0
2006-08-24 13:40:00,21.1,21.1,21.08,21.08,4100.0,16.373,16.373,16.3574,16.3574,4100.0
2006-08-24 13:45:00,21.08,21.08,21.03,21.05,8500.0,16.3574,16.3574,16.3186,16.3342,8500.0
2006-08-24 13:50:00,21.05,21.09,21.05,21.09,9100.0,16.3342,16.3652,16.3342,16.3652,9100.0
2006-08-24 13:55:00,21.09,21.12,21.09,21.12,11600.0,16.3652,16.3885,16.3652,16.3885,11600.0
2006-08-24 14:00:00,21.12,21.17,21.11,21.17,7300.0,16.3885,16.4273,16.3807,16.4273,7300.0
2006-08-24 14:05:00,21.17,21.19,21.17,21.18,12000.0,16.4273,16.4428,16.4273,16.435,12000.0
2006-08-24 14:10:00,21.18,21.25,21.16,21.17,18700.0,16.435,16.4893,16.4195,16.4273,18700.0
2006-08-24 14:15:00,21.17,21.22,21.17,21.22,15700.0,16.4273,16.4661,16.4273,16.4661,15700.0
2006-08-24 14:20:00,21.22,21.22,21.14,21.16,8900.0,16.4661,16.4661,16.404,16.4195,8900.0
2006-08-24 14:25:00,21.16,21.17,21.15,21.17,8600.0,16.4195,16.4273,16.4117,16.4273,8600.0
2006-08-24 14:30:00,21.17,21.22,21.17,21.22,7200.0,16.4273,16.4661,16.4273,16.4661,7200.0
2006-08-24 14:35:00,21.21,21.25,21.21,21.25,11300.0,16.4583,16.4893,16.4583,16.4893,11300.0
2006-08-24 14:40:00,21.26,21.26,21.21,21.22,14600.0,16.4971,16.4971,16.4583,16.4661,14600.0
2006-08-24 14:45:00,21.22,21.27,21.21,21.26,12300.0,16.4661,16.5049,16.4583,16.4971,12300.0
2006-08-24 14:50:00,21.26,21.28,21.24,21.28,5700.0,16.4971,16.5126,16.4816,16.5126,5700.0
2006-08-24 14:55:00,21.29,21.33,21.28,21.33,17500.0,16.5204,16.5514,16.5126,16.5514,17500.0
2006-08-24 15:00:00,21.33,21.33,21.31,21.33,23800.0,16.5514,16.5514,16.5359,16.5514,23800.0
2006-08-24 15:05:00,21.33,21.36,21.32,21.35,19700.0,16.5514,16.5747,16.5437,16.5669,19700.0
2006-08-24 15:10:00,21.34,21.35,21.32,21.35,16500.0,16.5592,16.5669,16.5437,16.5669,16500.0
2006-08-24 15:15:00,21.34,21.35,21.32,21.35,39300.0,16.5592,16.5669,16.5437,16.5669,39300.0
2006-08-24 15:20:00,21.36,21.37,21.35,21.35,45000.0,16.5747,16.5825,16.5669,16.5669,45000.0
2006-08-24 15:25:00,21.36,21.37,21.35,21.37,19300.0,16.5747,16.5825,16.5669,16.5825,19300.0
2006-08-24 15:30:00,21.36,21.42,21.35,21.42,25400.0,16.5747,16.6213,16.5669,16.6213,25400.0
2006-08-24 15:35:00,21.42,21.46,21.4,21.44,27500.0,16.6213,16.6523,16.6057,16.6368,27500.0
2006-08-24 15:40:00,21.44,21.45,21.42,21.43,35300.0,16.6368,16.6445,16.6213,16.629,35300.0
2006-08-24 15:45:00,21.44,21.44,21.37,21.38,106400.0,16.6368,16.6368,16.5825,16.5902,106400.0
2006-08-24 15:50:00,21.37,21.4,21.37,21.37,40700.0,16.5825,16.6057,16.5825,16.5825,40700.0
2006-08-24 15:55:00,21.38,21.42,21.37,21.39,70300.0,16.5902,16.6213,16.5825,16.598,70300.0
2006-08-25 09:30:00,21.35,21.35,21.16,21.18,33200.0,16.5669,16.5669,16.4195,16.435,33200.0
2006-08-25 09:35:00,21.18,21.18,21.06,21.09,35400.0,16.435,16.435,16.3419,16.3652,35400.0
2006-08-25 09:40:00,21.1,21.19,21.09,21.17,32400.0,16.373,16.4428,16.3652,16.4273,32400.0
2006-08-25 09:45:00,21.16,21.33,21.16,21.3,28600.0,16.4195,16.5514,16.4195,16.5281,28600.0
2006-08-25 09:50:00,21.31,21.5,21.31,21.46,32600.0,16.5359,16.6833,16.5359,16.6523,32600.0
2006-08-25 09:55:00,21.46,21.51,21.37,21.46,30200.0,16.6523,16.6911,16.5825,16.6523,30200.0
2006-08-25 10:00:00,21.46,21.46,21.29,21.41,55400.0,16.6523,16.6523,16.5204,16.6135,55400.0
2006-08-25 10:05:00,21.41,21.51,21.37,21.4,35000.0,16.6135,16.6911,16.5825,16.6057,35000.0
2006-08-25 10:10:00,21.39,21.47,21.37,21.44,21300.0,16.598,16.6601,16.5825,16.6368,21300.0
2006-08-25 10:15:00,21.45,21.52,21.32,21.32,15100.0,16.6445,16.6989,16.5437,16.5437,15100.0
2006-08-25 10:20:00,21.33,21.33,21.2,21.27,29600.0,16.5514,16.5514,16.4505,16.5049,29600.0
2006-08-25 10:25:00,21.26,21.3,21.19,21.3,21900.0,16.4971,16.5281,16.4428,16.5281,21900.0
2006-08-25 10:30:00,21.3,21.32,21.24,21.24,20900.0,16.5281,16.5437,16.4816,16.4816,20900.0
2006-08-25 10:35:00,21.25,21.25,21.17,21.19,18800.0,16.4893,16.4893,16.4273,16.4428,18800.0
2006-08-25 10:40:00,21.19,21.19,21.15,21.18,23400.0,16.4428,16.4428,16.4117,16.435,23400.0
2006-08-25 10:45:00,21.17,21.26,21.15,21.21,34900.0,16.4273,16.4971,16.4117,16.4583,34900.0
2006-08-25 10:50:00,21.23,21.27,21.22,21.25,25100.0,16.4738,16.5049,16.4661,16.4893,25100.0
2006-08-25 10:55:00,21.24,21.25,21.2,21.22,18400.0,16.4816,16.4893,16.4505,16.4661,18400.0
2006-08-25 11:00:00,21.23,21.23,21.2,21.21,5400.0,16.4738,16.4738,16.4505,16.4583,5400.0
2006-08-25 11:05:00,21.22,21.24,21.16,21.23,19500.0,16.4661,16.4816,16.4195,16.4738,19500.0
2006-08-25 11:10:00,21.22,21.31,21.22,21.29,13600.0,16.4661,16.5359,16.4661,16.5204,13600.0
2006-08-25 11:15:00,21.29,21.29,21.25,21.27,6500.0,16.5204,16.5204,16.4893,16.5049,6500.0
2006-08-25 11:20:00,21.27,21.31,21.27,21.3,6800.0,16.5049,16.5359,16.5049,16.5281,6800.0
2006-08-25 11:25:00,21.3,21.31,21.29,21.29,4800.0,16.5281,16.5359,16.5204,16.5204,4800.0
2006-08-25 11:30:00,21.28,21.28,21.23,21.25,13500.0,16.5126,16.5126,16.4738,16.4893,13500.0
2006-08-25 11:35:00,21.23,21.26,21.22,21.25,12500.0,16.4738,16.4971,16.4661,16.4893,12500.0
2006-08-25 11:40:00,21.24,21.29,21.24,21.25,8100.0,16.4816,16.5204,16.4816,16.4893,8100.0
2006-08-25 11:45:00,21.26,21.26,21.25,21.25,18400.0,16.4971,16.4971,16.4893,16.4893,18400.0
2006-08-25 11:50:00,21.25,21.25,21.21,21.22,20600.0,16.4893,16.4893,16.4583,16.4661,20600.0
2006-08-25 11:55:00,21.22,21.22,21.2,21.2,28200.0,16.4661,16.4661,16.4505,16.4505,28200.0
2006-08-25 12:00:00,21.22,21.22,21.19,21.19,5100.0,16.4661,16.4661,16.4428,16.4428,5100.0
2006-08-25 12:05:00,21.2,21.24,21.19,21.24,20200.0,16.4505,16.4816,16.4428,16.4816,20200.0
2006-08-25 12:10:00,21.23,21.25,21.22,21.24,6200.0,16.4738,16.4893,16.4661,16.4816,6200.0
2006-08-25 12:15:00,21.24,21.24,21.2,21.2,47000.0,16.4816,16.4816,16.4505,16.4505,47000.0
2006-08-25 12:20:00,21.2,21.21,21.17,21.18,12400.0,16.4505,16.4583,16.4273,16.435,12400.0
2006-08-25 12:25:00,21.18,21.18,21.15,21.16,10800.0,16.435,16.435,16.4117,16.4195,10800.0
2006-08-25 12:30:00,21.16,21.19,21.15,21.16,15200.0,16.4195,16.4428,16.4117,16.4195,15200.0
2006-08-25 12:35:00,21.15,21.15,21.11,21.12,7900.0,16.4117,16.4117,16.3807,16.3885,7900.0
2006-08-25 12:40:00,21.12,21.13,21.11,21.13,12000.0,16.3885,16.3962,16.3807,16.3962,12000.0
2006-08-25 12:45:00,21.12,21.12,21.11,21.11,1800.0,16.3885,16.3885,16.3807,16.3807,1800.0
2006-08-25 12:50:00,21.11,21.12,21.1,21.1,6400.0,16.3807,16.3885,16.373,16.373,6400.0
2006-08-25 12:55:00,21.1,21.16,21.1,21.16,9800.0,16.373,16.4195,16.373,16.4195,9800.0
2006-08-25 13:00:00,21.16,21.16,21.15,21.16,10100.0,16.4195,16.4195,16.4117,16.4195,10100.0
2006-08-25 13:05:00,21.16,21.17,21.16,21.17,10600.0,16.4195,16.4273,16.4195,16.4273,10600.0
2006-08-25 13:10:00,21.17,21.2,21.16,21.18,24900.0,16.4273,16.4505,16.4195,16.435,24900.0
2006-08-25 13:15:00,21.18,21.19,21.17,21.19,8100.0,16.435,16.4428,16.4273,16.4428,8100.0
2006-08-25 13:20:00,21.17,21.17,21.15,21.15,11800.0,16.4273,16.4273,16.4117,16.4117,11800.0
2006-08-25 13:25:00,21.16,21.19,21.16,21.17,17300.0,16.4195,16.4428,16.4195,16.4273,17300.0
2006-08-25 13:30:00,21.17,21.21,21.17,21.21,8200.0,16.4273,16.4583,16.4273,16.4583,8200.0
2006-08-25 13:35:00,21.21,21.22,21.17,21.18,7800.0,16.4583,16.4661,16.4273,16.435,7800.0
2006-08-25 13:40:00,21.17,21.18,21.16,21.17,6800.0,16.4273,16.435,16.4195,16.4273,6800.0
2006-08-25 13:45:00,21.17,21.19,21.16,21.19,7800.0,16.4273,16.4428,16.4195,16.4428,7800.0
2006-08-25 13:50:00,21.18,21.19,21.18,21.19,3500.0,16.435,16.4428,16.435,16.4428,3500.0
2006-08-25 13:55:00,21.19,21.22,21.19,21.21,7800.0,16.4428,16.4661,16.4428,16.4583,7800.0
2006-08-25 14:00:00,21.21,21.23,21.2,21.22,11300.0,16.4583,16.4738,16.4505,16.4661,11300.0
2006-08-25 14:05:00,21.22,21.25,21.22,21.23,5400.0,16.4661,16.4893,16.4661,16.4738,5400.0
2006-08-25 14:10:00,21.22,21.22,21.17,21.18,12500.0,16.4661,16.4661,16.4273,16.435,12500.0
2006-08-25 14:15:00,21.18,21.18,21.14,21.15,21500.0,16.435,16.435,16.404,16.4117,21500.0
2006-08-25 14:20:00,21.15,21.16,21.13,21.14,28100.0,16.4117,16.4195,16.3962,16.404,28100.0
2006-08-25 14:25:00,21.14,21.19,21.13,21.19,28500.0,16.404,16.4428,16.3962,16.4428,28500.0
2006-08-25 14:30:00,21.19,21.22,21.19,21.21,11000.0,16.4428,16.4661,16.4428,16.4583,11000.0
2006-08-25 14:35:00,21.21,21.23,21.2,21.22,13500.0,16.4583,16.4738,16.4505,16.4661,13500.0
2006-08-25 14:40:00,21.22,21.22,21.19,21.2,17100.0,16.4661,16.4661,16.4428,16.4505,17100.0
2006-08-25 14:45:00,21.2,21.25,21.2,21.25,21000.0,16.4505,16.4893,16.4505,16.4893,21000.0
2006-08-25 14:50:00,21.25,21.28,21.23,21.28,11400.0,16.4893,16.5126,16.4738,16.5126,11400.0
2006-08-25 14:55:00,21.28,21.34,21.28,21.34,10100.0,16.5126,16.5592,16.5126,16.5592,10100.0
2006-08-25 15:00:00,21.34,21.36,21.33,21.35,18700.0,16.5592,16.5747,16.5514,16.5669,18700.0
2006-08-25 15:05:00,21.35,21.36,21.33,21.35,18300.0,16.5669,16.5747,16.5514,16.5669,18300.0
2006-08-25 15:10:00,21.35,21.38,21.34,21.38,22000.0,16.5669,16.5902,16.5592,16.5902,22000.0
2006-08-25 15:15:00,21.38,21.38,21.36,21.37,16600.0,16.5902,16.5902,16.5747,16.5825,16600.0
2006-08-25 15:20:00,21.37,21.37,21.36,21.36,10900.0,16.5825,16.5825,16.5747,16.5747,10900.0
2006-08-25 15:25:00,21.37,21.37,21.36,21.37,28500.0,16.5825,16.5825,16.5747,16.5825,28500.0
2006-08-25 15:30:00,21.37,21.37,21.35,21.35,29200.0,16.5825,16.5825,16.5669,16.5669,29200.0
2006-08-25 15:35:00,21.35,21.36,21.31,21.31,18500.0,16.5669,16.5747,16.5359,16.5359,18500.0
2006-08-25 15:40:00,21.31,21.31,21.26,21.27,37100.0,16.5359,16.5359,16.4971,16.5049,37100.0
2006-08-25 15:45:00,21.27,21.28,21.25,21.26,29000.0,16.5049,16.5126,16.4893,16.4971,29000.0
2006-08-25 15:50:00,21.26,21.3,21.25,21.27,45800.0,16.4971,16.5281,16.4893,16.5049,45800.0
2006-08-25 15:55:00,21.27,21.29,21.26,21.28,42000.0,16.5049,16.5204,16.4971,16.5126,42000.0
2006-08-28 09:30:00,21.4,21.62,21.4,21.54,97500.0,16.6057,16.7765,16.6057,16.7144,97500.0
2006-08-28 09:35:00,21.53,21.61,21.34,21.34,39400.0,16.7066,16.7687,16.5592,16.5592,39400.0
2006-08-28 09:40:00,21.33,21.61,21.3,21.61,51200.0,16.5514,16.7687,16.5281,16.7687,51200.0
2006-08-28 09:45:00,21.6,21.6,21.41,21.56,30200.0,16.7609,16.7609,16.6135,16.7299,30200.0
2006-08-28 09:50:00,21.55,21.62,21.44,21.52,39800.0,16.7221,16.7765,16.6368,16.6989,39800.0
2006-08-28 09:55:00,21.52,21.58,21.48,21.49,19400.0,16.6989,16.7454,16.6678,16.6756,19400.0
2006-08-28 10:00:00,21.5,21.63,21.5,21.63,28300.0,16.6833,16.7842,16.6833,16.7842,28300.0
2006-08-28 10:05:00,21.63,21.7,21.63,21.65,38700.0,16.7842,16.8385,16.7842,16.7997,38700.0
2006-08-28 10:10:00,21.64,21.73,21.64,21.7,17700.0,16.792,16.8618,16.792,16.8385,17700.0
2006-08-28 10:15:00,21.72,21.72,21.63,21.63,21600.0,16.8541,16.8541,16.7842,16.7842,21600.0
2006-08-28 10:20:00,21.63,21.78,21.63,21.75,33600.0,16.7842,16.9006,16.7842,16.8773,33600.0
2006-08-28 10:25:00,21.76,21.78,21.74,21.76,20800.0,16.8851,16.9006,16.8696,16.8851,20800.0
2006-08-28 10:30:00,21.76,21.78,21.75,21.77,30000.0,16.8851,16.9006,16.8773,16.8929,30000.0
2006-08-28 10:35:00,21.78,21.82,21.76,21.79,24400.0,16.9006,16.9316,16.8851,16.9084,24400.0
2006-08-28 10:40:00,21.79,21.84,21.79,21.84,36400.0,16.9084,16.9472,16.9084,16.9472,36400.0
2006-08-28 10:45:00,21.81,21.86,21.81,21.85,25900.0,16.9239,16.9627,16.9239,16.9549,25900.0
2006-08-28 10:50:00,21.86,21.86,21.79,21.8,36500.0,16.9627,16.9627,16.9084,16.9161,36500.0
2006-08-28 10:55:00,21.81,21.85,21.81,21.84,16700.0,16.9239,16.9549,16.9239,16.9472,16700.0
2006-08-28 11:00:00,21.84,21.89,21.84,21.84,25300.0,16.9472,16.986,16.9472,16.9472,25300.0
2006-08-28 11:05:00,21.82,21.85,21.79,21.81,12900.0,16.9316,16.9549,16.9084,16.9239,12900.0
2006-08-28 11:10:00,21.79,21.88,21.79,21.84,46100.0,16.9084,16.9782,16.9084,16.9472,46100.0
2006-08-28 11:15:00,21.84,21.84,21.82,21.84,5500.0,16.9472,16.9472,16.9316,16.9472,5500.0
2006-08-28 11:20:00,21.82,21.84,21.82,21.84,9800.0,16.9316,16.9472,16.9316,16.9472,9800.0
2006-08-28 11:25:00,21.82,21.91,21.82,21.91,49200.0,16.9316,17.0015,16.9316,17.0015,49200.0
2006-08-28 11:30:00,21.91,21.95,21.89,21.9,30500.0,17.0015,17.0325,16.986,16.9937,30500.0
2006-08-28 11:35:00,21.9,21.96,21.85,21.95,64100.0,16.9937,17.0403,16.9549,17.0325,64100.0
2006-08-28 11:40:00,21.94,21.95,21.93,21.95,33200.0,17.0248,17.0325,17.017,17.0325,33200.0
2006-08-28 11:45:00,21.95,21.97,21.91,21.96,28900.0,17.0325,17.048,17.0015,17.0403,28900.0
2006-08-28 11:50:00,21.96,21.99,21.95,21.98,30600.0,17.0403,17.0636,17.0325,17.0558,30600.0
2006-08-28 11:55:00,21.96,21.97,21.94,21.96,8100.0,17.0403,17.048,17.0248,17.0403,8100.0
2006-08-28 12:00:00,21.96,21.96,21.93,21.93,12500.0,17.0403,17.0403,17.017,17.017,12500.0
2006-08-28 12:05:00,21.94,21.99,21.94,21.98,27700.0,17.0248,17.0636,17.0248,17.0558,27700.0
2006-08-28 12:10:00,21.99,21.99,21.95,21.95,6600.0,17.0636,17.0636,17.0325,17.0325,6600.0
2006-08-28 12:15:00,21.94,21.94,21.92,21.92,19700.0,17.0248,17.0248,17.0092,17.0092,19700.0
2006-08-28 12:20:00,21.92,21.99,21.91,21.96,19100.0,17.0092,17.0636,17.0015,17.0403,19100.0
2006-08-28 12:25:00,21.95,21.96,21.94,21.94,2600.0,17.0325,17.0403,17.0248,17.0248,2600.0
2006-08-28 12:30:00,21.94,21.95,21.93,21.94,13800.0,17.0248,17.0325,17.017,17.0248,13800.0
2006-08-28 12:35:00,21.94,21.95,21.93,21.93,7100.0,17.0248,17.0325,17.017,17.017,7100.0
2006-08-28 12:40:00,21.94,21.96,21.93,21.96,15800.0,17.0248,17.0403,17.017,17.0403,15800.0
2006-08-28 12:45:00,21.95,21.98,21.95,21.95,9800.0,17.0325,17.0558,17.0325,17.0325,9800.0
2006-08-28 12:50:00,21.95,21.95,21.89,21.91,22900.0,17.0325,17.0325,16.986,17.0015,22900.0
2006-08-28 12:55:00,21.91,21.92,21.91,21.91,10900.0,17.0015,17.0092,17.0015,17.0015,10900.0
2006-08-28 13:00:00,21.91,21.91,21.88,21.89,5500.0,17.0015,17.0015,16.9782,16.986,5500.0
2006-08-28 13:05:00,21.89,21.89,21.88,21.89,11900.0,16.986,16.986,16.9782,16.986,11900.0
2006-08-28 13:10:00,21.89,21.9,21.89,21.9,17300.0,16.986,16.9937,16.986,16.9937,17300.0
2006-08-28 13:15:00,21.9,21.91,21.89,21.9,10700.0,16.9937,17.0015,16.986,16.9937,10700.0
2006-08-28 13:20:00,21.89,21.89,21.86,21.89,17600.0,16.986,16.986,16.9627,16.986,17600.0
2006-08-28 13:25:00,21.89,21.9,21.88,21.89,15300.0,16.986,16.9937,16.9782,16.986,15300.0
2006-08-28 13:30:00,21.9,21.9,21.88,21.89,24500.0,16.9937,16.9937,16.9782,16.986,24500.0
2006-08-28 13:35:00,21.89,21.89,21.87,21.87,3800.0,16.986,16.986,16.9704,16.9704,3800.0
2006-08-28 13:40:00,21.87,21.88,21.85,21.86,4500.0,16.9704,16.9782,16.9549,16.9627,4500.0
2006-08-28 13:45:00,21.86,21.9,21.86,21.89,18100.0,16.9627,16.9937,16.9627,16.986,18100.0
2006-08-28 13:50:00,21.89,21.91,21.88,21.9,17400.0,16.986,17.0015,16.9782,16.9937,17400.0
2006-08-28 13:55:00,21.89,21.9,21.86,21.89,8600.0,16.986,16.9937,16.9627,16.986,8600.0
2006-08-28 14:00:00,21.89,21.93,21.87,21.87,23400.0,16.986,17.017,16.9704,16.9704,23400.0
2006-08-28 14:05:00,21.87,21.88,21.84,21.84,8000.0,16.9704,16.9782,16.9472,16.9472,8000.0
2006-08-28 14:10:00,21.85,21.86,21.85,21.86,10700.0,16.9549,16.9627,16.9549,16.9627,10700.0
2006-08-28 14:15:00,21.86,21.88,21.86,21.88,12500.0,16.9627,16.9782,16.9627,16.9782,12500.0
2006-08-28 14:20:00,21.88,21.93,21.86,21.9,17900.0,16.9782,17.017,16.9627,16.9937,17900.0
2006-08-28 14:25:00,21.91,21.95,21.9,21.93,25600.0,17.0015,17.0325,16.9937,17.017,25600.0
2006-08-28 14:30:00,21.93,21.93,21.9,21.91,14500.0,17.017,17.017,16.9937,17.0015,14500.0
2006-08-28 14:35:00,21.91,21.91,21.89,21.89,11000.0,17.0015,17.0015,16.986,16.986,11000.0
2006-08-28 14:40:00,21.89,21.9,21.89,21.9,18700.0,16.986,16.9937,16.986,16.9937,18700.0
2006-08-28 14:45:00,21.9,21.93,21.89,21.92,19900.0,16.9937,17.017,16.986,17.0092,19900.0
2006-08-28 14:50:00,21.93,21.97,21.93,21.95,22300.0,17.017,17.048,17.017,17.0325,22300.0
2006-08-28 14:55:00,21.94,21.98,21.94,21.97,20600.0,17.0248,17.0558,17.0248,17.048,20600.0
2006-08-28 15:00:00,21.96,21.97,21.88,21.89,97000.0,17.0403,17.048,16.9782,16.986,97000.0
2006-08-28 15:05:00,21.88,21.91,21.87,21.91,22700.0,16.9782,17.0015,16.9704,17.0015,22700.0
2006-08-28 15:10:00,21.9,21.93,21.9,21.92,14700.0,16.9937,17.017,16.9937,17.0092,14700.0
2006-08-28 15:15:00,21.92,21.95,21.91,21.95,14900.0,17.0092,17.0325,17.0015,17.0325,14900.0
2006-08-28 15:20:00,21.95,21.95,21.9,21.92,18300.0,17.0325,17.0325,16.9937,17.0092,18300.0
2006-08-28 15:25:00,21.92,21.95,21.91,21.95,19100.0,17.0092,17.0325,17.0015,17.0325,19100.0
2006-08-28 15:30:00,21.96,21.96,21.87,21.87,51200.0,17.0403,17.0403,16.9704,16.9704,51200.0
2006-08-28 15:35:00,21.86,21.88,21.84,21.85,33700.0,16.9627,16.9782,16.9472,16.9549,33700.0
2006-08-28 15:40:00,21.85,21.87,21.84,21.84,35400.0,16.9549,16.9704,16.9472,16.9472,35400.0
2006-08-28 15:45:00,21.84,21.85,21.83,21.84,31100.0,16.9472,16.9549,16.9394,16.9472,31100.0
2006-08-28 15:50:00,21.84,21.87,21.83,21.87,41500.0,16.9472,16.9704,16.9394,16.9704,41500.0
2006-08-28 15:55:00,21.86,21.87,21.84,21.86,59800.0,16.9627,16.9704,16.9472,16.9627,59800.0
2006-08-29 09:30:00,21.85,21.9,21.52,21.54,77800.0,16.9549,16.9937,16.6989,16.7144,77800.0
2006-08-29 09:35:00,21.53,21.6,21.47,21.53,52900.0,16.7066,16.7609,16.6601,16.7066,52900.0
2006-08-29 09:40:00,21.52,21.54,21.43,21.52,78300.0,16.6989,16.7144,16.629,16.6989,78300.0
2006-08-29 09:45:00,21.52,21.57,21.47,21.57,45000.0,16.6989,16.7377,16.6601,16.7377,45000.0
2006-08-29 09:50:00,21.57,21.7,21.52,21.6,64400.0,16.7377,16.8385,16.6989,16.7609,64400.0
2006-08-29 09:55:00,21.6,21.61,21.55,21.57,21600.0,16.7609,16.7687,16.7221,16.7377,21600.0
2006-08-29 10:00:00,21.55,21.56,21.46,21.46,44300.0,16.7221,16.7299,16.6523,16.6523,44300.0
2006-08-29 10:05:00,21.47,21.54,21.38,21.39,41800.0,16.6601,16.7144,16.5902,16.598,41800.0
2006-08-29 10:10:00,21.38,21.47,21.35,21.42,31700.0,16.5902,16.6601,16.5669,16.6213,31700.0
2006-08-29 10:15:00,21.42,21.42,21.37,21.39,16100.0,16.6213,16.6213,16.5825,16.598,16100.0
2006-08-29 10:20:00,21.4,21.45,21.39,21.4,29200.0,16.6057,16.6445,16.598,16.6057,29200.0
2006-08-29 10:25:00,21.38,21.45,21.36,21.43,29200.0,16.5902,16.6445,16.5747,16.629,29200.0
2006-08-29 10:30:00,21.41,21.43,21.35,21.36,28700.0,16.6135,16.629,16.5669,16.5747,28700.0
2006-08-29 10:35:00,21.36,21.38,21.35,21.36,33300.0,16.5747,16.5902,16.5669,16.5747,33300.0
2006-08-29 10:40:00,21.36,21.44,21.36,21.4,23800.0,16.5747,16.6368,16.5747,16.6057,23800.0
2006-08-29 10:45:00,21.39,21.42,21.35,21.35,16900.0,16.598,16.6213,16.5669,16.5669,16900.0
2006-08-29 10:50:00,21.35,21.36,21.3,21.35,29400.0,16.5669,16.5747,16.5281,16.5669,29400.0
2006-08-29 10:55:00,21.34,21.4,21.33,21.39,24500.0,16.5592,16.6057,16.5514,16.598,24500.0
2006-08-29 11:00:00,21.39,21.4,21.38,21.38,15700.0,16.598,16.6057,16.5902,16.5902,15700.0
2006-08-29 11:05:00,21.38,21.38,21.31,21.32,14800.0,16.5902,16.5902,16.5359,16.5437,14800.0
2006-08-29 11:10:00,21.31,21.31,21.29,21.29,23700.0,16.5359,16.5359,16.5204,16.5204,23700.0
2006-08-29 11:15:00,21.29,21.36,21.28,21.36,27300.0,16.5204,16.5747,16.5126,16.5747,27300.0
2006-08-29 11:20:00,21.36,21.36,21.33,21.33,18600.0,16.5747,16.5747,16.5514,16.5514,18600.0
2006-08-29 11:25:00,21.33,21.33,21.28,21.29,25500.0,16.5514,16.5514,16.5126,16.5204,25500.0
2006-08-29 11:30:00,21.28,21.28,21.23,21.25,40400.0,16.5126,16.5126,16.4738,16.4893,40400.0
2006-08-29 11:35:00,21.26,21.28,21.22,21.23,15900.0,16.4971,16.5126,16.4661,16.4738,15900.0
2006-08-29 11:40:00,21.23,21.23,21.21,21.22,6400.0,16.4738,16.4738,16.4583,16.4661,6400.0
2006-08-29 11:45:00,21.21,21.26,21.21,21.26,41400.0,16.4583,16.4971,16.4583,16.4971,41400.0
2006-08-29 11:50:00,21.26,21.29,21.26,21.29,21800.0,16.4971,16.5204,16.4971,16.5204,21800.0
2006-08-29 11:55:00,21.29,21.29,21.27,21.28,27600.0,16.5204,16.5204,16.5049,16.5126,27600.0
2006-08-29 12:00:00,21.28,21.29,21.27,21.27,8500.0,16.5126,16.5204,16.5049,16.5049,8500.0
2006-08-29 12:05:00,21.28,21.28,21.27,21.27,6300.0,16.5126,16.5126,16.5049,16.5049,6300.0
2006-08-29 12:10:00,21.26,21.3,21.25,21.3,29400.0,16.4971,16.5281,16.4893,16.5281,29400.0
2006-08-29 12:15:00,21.29,21.3,21.29,21.29,8100.0,16.5204,16.5281,16.5204,16.5204,8100.0
2006-08-29 12:20:00,21.29,21.3,21.27,21.28,19200.0,16.5204,16.5281,16.5049,16.5126,19200.0
2006-08-29 12:25:00,21.28,21.28,21.27,21.28,14600.0,16.5126,16.5126,16.5049,16.5126,14600.0
2006-08-29 12:30:00,21.28,21.28,21.27,21.28,10800.0,16.5126,16.5126,16.5049,16.5126,10800.0
2006-08-29 12:35:00,21.28,21.3,21.27,21.29,7900.0,16.5126,16.5281,16.5049,16.5204,7900.0
2006-08-29 12:40:00,21.28,21.29,21.28,21.28,9300.0,16.5126,16.5204,16.5126,16.5126,9300.0
2006-08-29 12:45:00,21.29,21.29,21.25,21.26,10700.0,16.5204,16.5204,16.4893,16.4971,10700.0
2006-08-29 12:50:00,21.26,21.26,21.25,21.26,20900.0,16.4971,16.4971,16.4893,16.4971,20900.0
2006-08-29 12:55:00,21.26,21.26,21.25,21.25,10000.0,16.4971,16.4971,16.4893,16.4893,10000.0
2006-08-29 13:00:00,21.25,21.26,21.24,21.25,11800.0,16.4893,16.4971,16.4816,16.4893,11800.0
2006-08-29 13:05:00,21.25,21.26,21.24,21.26,12800.0,16.4893,16.4971,16.4816,16.4971,12800.0
2006-08-29 13:10:00,21.27,21.3,21.27,21.3,13100.0,16.5049,16.5281,16.5049,16.5281,13100.0
2006-08-29 13:15:00,21.3,21.32,21.3,21.32,16300.0,16.5281,16.5437,16.5281,16.5437,16300.0
2006-08-29 13:20:00,21.33,21.41,21.33,21.41,29400.0,16.5514,16.6135,16.5514,16.6135,29400.0
2006-08-29 13:25:00,21.41,21.43,21.41,21.43,20000.0,16.6135,16.629,16.6135,16.629,20000.0
2006-08-29 13:30:00,21.43,21.43,21.39,21.39,24500.0,16.629,16.629,16.598,16.598,24500.0
2006-08-29 13:35:00,21.38,21.38,21.35,21.35,17800.0,16.5902,16.5902,16.5669,16.5669,17800.0
2006-08-29 13:40:00,21.35,21.4,21.34,21.4,42800.0,16.5669,16.6057,16.5592,16.6057,42800.0
2006-08-29 13:45:00,21.4,21.4,21.38,21.39,13500.0,16.6057,16.6057,16.5902,16.598,13500.0
2006-08-29 13:50:00,21.39,21.41,21.37,21.4,60900.0,16.598,16.6135,16.5825,16.6057,60900.0
2006-08-29 13:55:00,21.41,21.44,21.39,21.42,32700.0,16.6135,16.6368,16.598,16.6213,32700.0
2006-08-29 14:00:00,21.4,21.46,21.36,21.46,63000.0,16.6057,16.6523,16.5747,16.6523,63000.0
2006-08-29 14:05:00,21.45,21.53,21.44,21.48,102900.0,16.6445,16.7066,16.6368,16.6678,102900.0
2006-08-29 14:10:00,21.47,21.58,21.44,21.57,41400.0,16.6601,16.7454,16.6368,16.7377,41400.0
2006-08-29 14:15:00,21.56,21.66,21.56,21.61,40200.0,16.7299,16.8075,16.7299,16.7687,40200.0
2006-08-29 14:20:00,21.61,21.62,21.59,21.6,35900.0,16.7687,16.7765,16.7532,16.7609,35900.0
2006-08-29 14:25:00,21.6,21.6,21.54,21.59,39800.0,16.7609,16.7609,16.7144,16.7532,39800.0
2006-08-29 14:30:00,21.59,21.67,21.58,21.67,36600.0,16.7532,16.8153,16.7454,16.8153,36600.0
2006-08-29 14:35:00,21.67,21.83,21.67,21.75,98600.0,16.8153,16.9394,16.8153,16.8773,98600.0
2006-08-29 14:40:00,21.65,21.81,21.65,21.79,62300.0,16.7997,16.9239,16.7997,16.9084,62300.0
2006-08-29 14:45:00,21.79,21.85,21.79,21.81,47700.0,16.9084,16.9549,16.9084,16.9239,47700.0
2006-08-29 14:50:00,21.82,21.88,21.81,21.83,36100.0,16.9316,16.9782,16.9239,16.9394,36100.0
2006-08-29 14:55:00,21.83,21.85,21.8,21.82,28400.0,16.9394,16.9549,16.9161,16.9316,28400.0
2006-08-29 15:00:00,21.81,21.82,21.76,21.82,34600.0,16.9239,16.9316,16.8851,16.9316,34600.0
2006-08-29 15:05:00,21.8,21.81,21.78,21.81,30400.0,16.9161,16.9239,16.9006,16.9239,30400.0
2006-08-29 15:10:00,21.82,21.83,21.8,21.82,32700.0,16.9316,16.9394,16.9161,16.9316,32700.0
2006-08-29 15:15:00,21.82,21.87,21.79,21.84,28500.0,16.9316,16.9704,16.9084,16.9472,28500.0
2006-08-29 15:20:00,21.83,21.95,21.83,21.93,39700.0,16.9394,17.0325,16.9394,17.017,39700.0
2006-08-29 15:25:00,21.91,21.94,21.87,21.88,62500.0,17.0015,17.0248,16.9704,16.9782,62500.0
2006-08-29 15:30:00,21.9,21.96,21.9,21.95,34400.0,16.9937,17.0403,16.9937,17.0325,34400.0
2006-08-29 15:35:00,21.95,21.95,21.92,21.94,51600.0,17.0325,17.0325,17.0092,17.0248,51600.0
2006-08-29 15:40:00,21.92,21.95,21.88,21.89,61600.0,17.0092,17.0325,16.9782,16.986,61600.0
2006-08-29 15:45:00,21.89,21.9,21.87,21.89,17300.0,16.986,16.9937,16.9704,16.986,17300.0
2006-08-29 15:50:00,21.9,21.92,21.89,21.9,32600.0,16.9937,17.0092,16.986,16.9937,32600.0
2006-08-29 15:55:00,21.9,21.9,21.87,21.88,67800.0,16.9937,16.9937,16.9704,16.9782,67800.0
2006-08-30 09:30:00,21.97,21.97,21.69,21.69,72100.0,17.048,17.048,16.8308,16.8308,72100.0
2006-08-30 09:35:00,21.69,21.79,21.54,21.79,42300.0,16.8308,16.9084,16.7144,16.9084,42300.0
2006-08-30 09:40:00,21.78,21.85,21.48,21.57,70900.0,16.9006,16.9549,16.6678,16.7377,70900.0
2006-08-30 09:45:00,21.56,21.69,21.53,21.64,70100.0,16.7299,16.8308,16.7066,16.792,70100.0
2006-08-30 09:50:00,21.64,21.68,21.58,21.66,47600.0,16.792,16.823,16.7454,16.8075,47600.0
2006-08-30 09:55:00,21.66,21.71,21.65,21.7,57500.0,16.8075,16.8463,16.7997,16.8385,57500.0
2006-08-30 10:00:00,21.65,21.75,21.62,21.75,48500.0,16.7997,16.8773,16.7765,16.8773,48500.0
2006-08-30 10:05:00,21.77,21.91,21.75,21.89,67300.0,16.8929,17.0015,16.8773,16.986,67300.0
2006-08-30 10:10:00,21.86,21.94,21.85,21.89,35900.0,16.9627,17.0248,16.9549,16.986,35900.0
2006-08-30 10:15:00,21.87,21.96,21.84,21.9,40000.0,16.9704,17.0403,16.9472,16.9937,40000.0
2006-08-30 10:20:00,21.9,21.99,21.9,21.95,24200.0,16.9937,17.0636,16.9937,17.0325,24200.0
2006-08-30 10:25:00,21.95,21.97,21.91,21.91,22900.0,17.0325,17.048,17.0015,17.0015,22900.0
2006-08-30 10:30:00,21.91,22.0,21.9,21.95,26600.0,17.0015,17.0713,16.9937,17.0325,26600.0
2006-08-30 10:35:00,21.95,22.02,21.93,22.02,48700.0,17.0325,17.0868,17.017,17.0868,48700.0
2006-08-30 10:40:00,22.04,22.1,22.02,22.03,33300.0,17.1024,17.1489,17.0868,17.0946,33300.0
2006-08-30 10:45:00,22.01,22.04,22.01,22.03,4300.0,17.0791,17.1024,17.0791,17.0946,4300.0
2006-08-30 10:50:00,22.03,22.04,21.94,21.95,41800.0,17.0946,17.1024,17.0248,17.0325,41800.0
2006-08-30 10:55:00,21.95,21.95,21.87,21.91,47400.0,17.0325,17.0325,16.9704,17.0015,47400.0
2006-08-30 11:00:00,21.93,21.94,21.92,21.92,35700.0,17.017,17.0248,17.0092,17.0092,35700.0
2006-08-30 11:05:00,21.93,21.93,21.88,21.89,18900.0,17.017,17.017,16.9782,16.986,18900.0
2006-08-30 11:10:00,21.88,21.89,21.84,21.85,23400.0,16.9782,16.986,16.9472,16.9549,23400.0
2006-08-30 11:15:00,21.85,21.9,21.84,21.86,11800.0,16.9549,16.9937,16.9472,16.9627,11800.0
2006-08-30 11:20:00,21.86,21.86,21.82,21.83,14500.0,16.9627,16.9627,16.9316,16.9394,14500.0
2006-08-30 11:25:00,21.83,21.87,21.83,21.85,9300.0,16.9394,16.9704,16.9394,16.9549,9300.0
2006-08-30 11:30:00,21.83,21.84,21.82,21.83,8900.0,16.9394,16.9472,16.9316,16.9394,8900.0
2006-08-30 11:35:00,21.83,21.83,21.75,21.75,21800.0,16.9394,16.9394,16.8773,16.8773,21800.0
2006-08-30 11:40:00,21.75,21.78,21.74,21.76,13900.0,16.8773,16.9006,16.8696,16.8851,13900.0
2006-08-30 11:45:00,21.78,21.79,21.72,21.72,11600.0,16.9006,16.9084,16.8541,16.8541,11600.0
2006-08-30 11:50:00,21.72,21.74,21.69,21.74,7200.0,16.8541,16.8696,16.8308,16.8696,7200.0
2006-08-30 11:55:00,21.74,21.75,21.72,21.73,7000.0,16.8696,16.8773,16.8541,16.8618,7000.0
2006-08-30 12:00:00,21.74,21.76,21.73,21.73,13100.0,16.8696,16.8851,16.8618,16.8618,13100.0
2006-08-30 12:05:00,21.73,21.74,21.73,21.74,8100.0,16.8618,16.8696,16.8618,16.8696,8100.0
2006-08-30 12:10:00,21.74,21.74,21.73,21.73,4100.0,16.8696,16.8696,16.8618,16.8618,4100.0
2006-08-30 12:15:00,21.71,21.71,21.68,21.7,13600.0,16.8463,16.8463,16.823,16.8385,13600.0
2006-08-30 12:20:00,21.7,21.71,21.69,21.7,10500.0,16.8385,16.8463,16.8308,16.8385,10500.0
2006-08-30 12:25:00,21.7,21.74,21.7,21.73,4400.0,16.8385,16.8696,16.8385,16.8618,4400.0
2006-08-30 12:30:00,21.71,21.73,21.71,21.72,11700.0,16.8463,16.8618,16.8463,16.8541,11700.0
2006-08-30 12:35:00,21.73,21.77,21.72,21.77,4600.0,16.8618,16.8929,16.8541,16.8929,4600.0
2006-08-30 12:40:00,21.77,21.77,21.73,21.73,8300.0,16.8929,16.8929,16.8618,16.8618,8300.0
2006-08-30 12:45:00,21.73,21.74,21.72,21.72,4500.0,16.8618,16.8696,16.8541,16.8541,4500.0
2006-08-30 12:50:00,21.71,21.73,21.69,21.73,12800.0,16.8463,16.8618,16.8308,16.8618,12800.0
2006-08-30 12:55:00,21.73,21.79,21.73,21.75,23800.0,16.8618,16.9084,16.8618,16.8773,23800.0
2006-08-30 13:00:00,21.74,21.75,21.7,21.71,15500.0,16.8696,16.8773,16.8385,16.8463,15500.0
2006-08-30 13:05:00,21.71,21.71,21.7,21.7,18400.0,16.8463,16.8463,16.8385,16.8385,18400.0
2006-08-30 13:10:00,21.71,21.72,21.69,21.69,6600.0,16.8463,16.8541,16.8308,16.8308,6600.0
2006-08-30 13:15:00,21.69,21.7,21.68,21.69,4500.0,16.8308,16.8385,16.823,16.8308,4500.0
2006-08-30 13:20:00,21.68,21.68,21.63,21.68,24000.0,16.823,16.823,16.7842,16.823,24000.0
2006-08-30 13:25:00,21.67,21.67,21.62,21.64,54600.0,16.8153,16.8153,16.7765,16.792,54600.0
2006-08-30 13:30:00,21.64,21.7,21.64,21.7,10500.0,16.792,16.8385,16.792,16.8385,10500.0
2006-08-30 13:35:00,21.7,21.74,21.69,21.74,16000.0,16.8385,16.8696,16.8308,16.8696,16000.0
2006-08-30 13:40:00,21.74,21.74,21.69,21.71,6400.0,16.8696,16.8696,16.8308,16.8463,6400.0
2006-08-30 13:45:00,21.71,21.71,21.69,21.69,4900.0,16.8463,16.8463,16.8308,16.8308,4900.0
2006-08-30 13:50:00,21.68,21.71,21.68,21.71,1300.0,16.823,16.8463,16.823,16.8463,1300.0
2006-08-30 13:55:00,21.68,21.71,21.68,21.69,7000.0,16.823,16.8463,16.823,16.8308,7000.0
2006-08-30 14:00:00,21.69,21.69,21.64,21.65,18900.0,16.8308,16.8308,16.792,16.7997,18900.0
2006-08-30 14:05:00,21.66,21.67,21.65,21.66,9400.0,16.8075,16.8153,16.7997,16.8075,9400.0
2006-08-30 14:10:00,21.66,21.69,21.65,21.69,19700.0,16.8075,16.8308,16.7997,16.8308,19700.0
2006-08-30 14:15:00,21.69,21.7,21.68,21.69,15500.0,16.8308,16.8385,16.823,16.8308,15500.0
2006-08-30 14:20:00,21.69,21.69,21.68,21.68,8000.0,16.8308,16.8308,16.823,16.823,8000.0
2006-08-30 14:25:00,21.68,21.7,21.68,21.7,23800.0,16.823,16.8385,16.823,16.8385,23800.0
2006-08-30 14:30:00,21.7,21.71,21.66,21.67,30300.0,16.8385,16.8463,16.8075,16.8153,30300.0
2006-08-30 14:35:00,21.69,21.7,21.66,21.7,12000.0,16.8308,16.8385,16.8075,16.8385,12000.0
2006-08-30 14:40:00,21.71,21.72,21.68,21.7,17600.0,16.8463,16.8541,16.823,16.8385,17600.0
2006-08-30 14:45:00,21.7,21.75,21.66,21.75,27100.0,16.8385,16.8773,16.8075,16.8773,27100.0
2006-08-30 14:50:00,21.74,21.81,21.74,21.79,15400.0,16.8696,16.9239,16.8696,16.9084,15400.0
2006-08-30 14:55:00,21.79,21.8,21.74,21.76,24500.0,16.9084,16.9161,16.8696,16.8851,24500.0
2006-08-30 15:00:00,21.74,21.76,21.69,21.74,23900.0,16.8696,16.8851,16.8308,16.8696,23900.0
2006-08-30 15:05:00,21.73,21.75,21.73,21.74,4900.0,16.8618,16.8773,16.8618,16.8696,4900.0
2006-08-30 15:10:00,21.74,21.74,21.73,21.74,700.0,16.8696,16.8696,16.8618,16.8696,700.0
2006-08-30 15:15:00,21.74,21.75,21.7,21.75,34900.0,16.8696,16.8773,16.8385,16.8773,34900.0
2006-08-30 15:20:00,21.75,21.76,21.73,21.76,26500.0,16.8773,16.8851,16.8618,16.8851,26500.0
2006-08-30 15:25:00,21.76,21.76,21.75,21.76,11800.0,16.8851,16.8851,16.8773,16.8851,11800.0
2006-08-30 15:30:00,21.76,21.79,21.75,21.77,15400.0,16.8851,16.9084,16.8773,16.8929,15400.0
2006-08-30 15:35:00,21.78,21.78,21.74,21.75,7700.0,16.9006,16.9006,16.8696,16.8773,7700.0
2006-08-30 15:40:00,21.76,21.77,21.74,21.76,33100.0,16.8851,16.8929,16.8696,16.8851,33100.0
2006-08-30 15:45:00,21.76,21.81,21.74,21.75,32300.0,16.8851,16.9239,16.8696,16.8773,32300.0
2006-08-30 15:50:00,21.76,21.76,21.74,21.76,36100.0,16.8851,16.8851,16.8696,16.8851,36100.0
2006-08-30 15:55:00,21.76,21.79,21.74,21.76,65200.0,16.8851,16.9084,16.8696,16.8851,65200.0
2006-08-31 09:30:00,21.7,21.81,21.66,21.66,30100.0,16.8385,16.9239,16.8075,16.8075,30100.0
2006-08-31 09:35:00,21.63,21.63,21.54,21.57,27000.0,16.7842,16.7842,16.7144,16.7377,27000.0
2006-08-31 09:40:00,21.57,21.78,21.57,21.76,37300.0,16.7377,16.9006,16.7377,16.8851,37300.0
2006-08-31 09:45:00,21.76,21.76,21.63,21.66,26300.0,16.8851,16.8851,16.7842,16.8075,26300.0
2006-08-31 09:50:00,21.7,21.84,21.69,21.69,55200.0,16.8385,16.9472,16.8308,16.8308,55200.0
2006-08-31 09:55:00,21.69,21.84,21.66,21.8,26200.0,16.8308,16.9472,16.8075,16.9161,26200.0
2006-08-31 10:00:00,21.82,21.91,21.73,21.77,36200.0,16.9316,17.0015,16.8618,16.8929,36200.0
2006-08-31 10:05:00,21.78,21.9,21.72,21.8,31300.0,16.9006,16.9937,16.8541,16.9161,31300.0
2006-08-31 10:10:00,21.81,21.88,21.73,21.81,29000.0,16.9239,16.9782,16.8618,16.9239,29000.0
2006-08-31 10:15:00,21.8,21.86,21.76,21.85,8500.0,16.9161,16.9627,16.8851,16.9549,8500.0
2006-08-31 10:20:00,21.84,21.84,21.77,21.8,38900.0,16.9472,16.9472,16.8929,16.9161,38900.0
2006-08-31 10:25:00,21.8,21.8,21.78,21.79,45300.0,16.9161,16.9161,16.9006,16.9084,45300.0
2006-08-31 10:30:00,21.8,21.85,21.8,21.82,53100.0,16.9161,16.9549,16.9161,16.9316,53100.0
2006-08-31 10:35:00,21.82,21.83,21.81,21.83,13400.0,16.9316,16.9394,16.9239,16.9394,13400.0
2006-08-31 10:40:00,21.8,21.83,21.8,21.83,14000.0,16.9161,16.9394,16.9161,16.9394,14000.0
2006-08-31 10:45:00,21.82,21.83,21.81,21.82,13600.0,16.9316,16.9394,16.9239,16.9316,13600.0
2006-08-31 10:50:00,21.82,21.85,21.81,21.84,13400.0,16.9316,16.9549,16.9239,16.9472,13400.0
2006-08-31 10:55:00,21.84,21.85,21.81,21.83,15600.0,16.9472,16.9549,16.9239,16.9394,15600.0
2006-08-31 11:00:00,21.82,21.86,21.79,21.85,19600.0,16.9316,16.9627,16.9084,16.9549,19600.0
2006-08-31 11:05:00,21.86,21.86,21.81,21.81,3000.0,16.9627,16.9627,16.9239,16.9239,3000.0
2006-08-31 11:10:00,21.82,21.82,21.79,21.82,7300.0,16.9316,16.9316,16.9084,16.9316,7300.0
2006-08-31 11:15:00,21.82,21.87,21.81,21.87,21500.0,16.9316,16.9704,16.9239,16.9704,21500.0
2006-08-31 11:20:00,21.87,21.87,21.85,21.87,10000.0,16.9704,16.9704,16.9549,16.9704,10000.0
2006-08-31 11:25:00,21.87,21.88,21.85,21.87,13400.0,16.9704,16.9782,16.9549,16.9704,13400.0
2006-08-31 11:30:00,21.86,21.88,21.85,21.85,18500.0,16.9627,16.9782,16.9549,16.9549,18500.0
2006-08-31 11:35:00,21.85,21.87,21.85,21.85,35400.0,16.9549,16.9704,16.9549,16.9549,35400.0
2006-08-31 11:40:00,21.85,21.88,21.85,21.86,17500.0,16.9549,16.9782,16.9549,16.9627,17500.0
2006-08-31 11:45:00,21.86,21.87,21.86,21.87,9500.0,16.9627,16.9704,16.9627,16.9704,9500.0
2006-08-31 11:50:00,21.86,21.89,21.85,21.86,31700.0,16.9627,16.986,16.9549,16.9627,31700.0
2006-08-31 11:55:00,21.86,21.86,21.85,21.85,17600.0,16.9627,16.9627,16.9549,16.9549,17600.0
2006-08-31 12:00:00,21.86,21.9,21.85,21.89,18400.0,16.9627,16.9937,16.9549,16.986,18400.0
2006-08-31 12:05:00,21.9,21.9,21.87,21.87,8100.0,16.9937,16.9937,16.9704,16.9704,8100.0
2006-08-31 12:10:00,21.85,21.86,21.85,21.85,14400.0,16.9549,16.9627,16.9549,16.9549,14400.0
2006-08-31 12:15:00,21.85,21.86,21.84,21.85,15500.0,16.9549,16.9627,16.9472,16.9549,15500.0
2006-08-31 12:20:00,21.85,21.85,21.84,21.85,10500.0,16.9549,16.9549,16.9472,16.9549,10500.0
2006-08-31 12:25:00,21.86,21.9,21.85,21.9,7800.0,16.9627,16.9937,16.9549,16.9937,7800.0
2006-08-31 12:30:00,21.89,21.9,21.86,21.86,40000.0,16.986,16.9937,16.9627,16.9627,40000.0
2006-08-31 12:35:00,21.86,21.86,21.85,21.85,1000.0,16.9627,16.9627,16.9549,16.9549,1000.0
2006-08-31 12:40:00,21.85,21.88,21.85,21.87,6900.0,16.9549,16.9782,16.9549,16.9704,6900.0
2006-08-31 12:45:00,21.87,21.88,21.87,21.87,6900.0,16.9704,16.9782,16.9704,16.9704,6900.0
2006-08-31 12:50:00,21.86,21.89,21.86,21.89,6700.0,16.9627,16.986,16.9627,16.986,6700.0
2006-08-31 12:55:00,21.9,21.9,21.87,21.87,2400.0,16.9937,16.9937,16.9704,16.9704,2400.0
2006-08-31 13:00:00,21.86,21.9,21.85,21.9,8100.0,16.9627,16.9937,16.9549,16.9937,8100.0
2006-08-31 13:05:00,21.9,21.98,21.9,21.95,36600.0,16.9937,17.0558,16.9937,17.0325,36600.0
2006-08-31 13:10:00,21.94,21.95,21.9,21.94,43400.0,17.0248,17.0325,16.9937,17.0248,43400.0
2006-08-31 13:15:00,21.94,21.99,21.94,21.99,15300.0,17.0248,17.0636,17.0248,17.0636,15300.0
2006-08-31 13:20:00,22.0,22.02,21.95,21.96,20000.0,17.0713,17.0868,17.0325,17.0403,20000.0
2006-08-31 13:25:00,21.96,22.0,21.96,22.0,13300.0,17.0403,17.0713,17.0403,17.0713,13300.0
2006-08-31 13:30:00,22.0,22.12,21.99,22.12,46100.0,17.0713,17.1644,17.0636,17.1644,46100.0
2006-08-31 13:35:00,22.12,22.12,22.08,22.09,15600.0,17.1644,17.1644,17.1334,17.1412,15600.0
2006-08-31 13:40:00,22.08,22.08,22.03,22.04,8600.0,17.1334,17.1334,17.0946,17.1024,8600.0
2006-08-31 13:45:00,22.04,22.04,22.01,22.04,16100.0,17.1024,17.1024,17.0791,17.1024,16100.0
2006-08-31 13:50:00,22.03,22.03,22.02,22.03,7600.0,17.0946,17.0946,17.0868,17.0946,7600.0
2006-08-31 13:55:00,22.02,22.03,22.01,22.01,3200.0,17.0868,17.0946,17.0791,17.0791,3200.0
2006-08-31 14:00:00,22.01,22.02,21.98,21.98,11200.0,17.0791,17.0868,17.0558,17.0558,11200.0
2006-08-31 14:05:00,21.98,22.0,21.98,22.0,4500.0,17.0558,17.0713,17.0558,17.0713,4500.0
2006-08-31 14:10:00,21.98,22.05,21.98,22.05,37000.0,17.0558,17.1101,17.0558,17.1101,37000.0
2006-08-31 14:15:00,22.04,22.07,22.04,22.07,22700.0,17.1024,17.1256,17.1024,17.1256,22700.0
2006-08-31 14:20:00,22.08,22.15,22.08,22.15,53700.0,17.1334,17.1877,17.1334,17.1877,53700.0
2006-08-31 14:25:00,22.15,22.16,22.12,22.14,82100.0,17.1877,17.1955,17.1644,17.18,82100.0
2006-08-31 14:30:00,22.13,22.15,22.11,22.12,22500.0,17.1722,17.1877,17.1567,17.1644,22500.0
2006-08-31 14:35:00,22.11,22.13,22.1,22.13,24000.0,17.1567,17.1722,17.1489,17.1722,24000.0
2006-08-31 14:40:00,22.12,22.19,22.12,22.17,39600.0,17.1644,17.2188,17.1644,17.2032,39600.0
2006-08-31 14:45:00,22.16,22.17,22.1,22.11,31800.0,17.1955,17.2032,17.1489,17.1567,31800.0
2006-08-31 14:50:00,22.11,22.13,22.11,22.12,19700.0,17.1567,17.1722,17.1567,17.1644,19700.0
2006-08-31 14:55:00,22.12,22.14,22.12,22.13,27300.0,17.1644,17.18,17.1644,17.1722,27300.0
2006-08-31 15:00:00,22.12,22.13,22.06,22.07,43000.0,17.1644,17.1722,17.1179,17.1256,43000.0
2006-08-31 15:05:00,22.06,22.08,22.05,22.08,59700.0,17.1179,17.1334,17.1101,17.1334,59700.0
2006-08-31 15:10:00,22.07,22.09,22.05,22.07,46100.0,17.1256,17.1412,17.1101,17.1256,46100.0
2006-08-31 15:15:00,22.07,22.08,22.05,22.05,36700.0,17.1256,17.1334,17.1101,17.1101,36700.0
2006-08-31 15:20:00,22.05,22.05,22.01,22.01,64700.0,17.1101,17.1101,17.0791,17.0791,64700.0
2006-08-31 15:25:00,22.02,22.02,22.0,22.01,94300.0,17.0868,17.0868,17.0713,17.0791,94300.0
2006-08-31 15:30:00,22.01,22.01,21.99,21.99,50400.0,17.0791,17.0791,17.0636,17.0636,50400.0
2006-08-31 15:35:00,22.0,22.02,21.97,22.0,85800.0,17.0713,17.0868,17.048,17.0713,85800.0
2006-08-31 15:40:00,22.0,22.01,21.96,21.97,87800.0,17.0713,17.0791,17.0403,17.048,87800.0
2006-08-31 15:45:00,21.96,21.97,21.89,21.9,71600.0,17.0403,17.048,16.986,16.9937,71600.0
2006-08-31 15:50:00,21.9,21.92,21.88,21.89,71200.0,16.9937,17.0092,16.9782,16.986,71200.0
2006-08-31 15:55:00,21.89,21.92,21.88,21.9,106500.0,16.986,17.0092,16.9782,16.9937,106500.0
2006-09-01 09:30:00,22.05,22.07,21.96,22.0,51300.0,17.1101,17.1256,17.0403,17.0713,51300.0
2006-09-01 09:35:00,22.02,22.17,21.96,21.96,39600.0,17.0868,17.2032,17.0403,17.0403,39600.0
2006-09-01 09:40:00,21.95,22.03,21.89,21.9,48200.0,17.0325,17.0946,16.986,16.9937,48200.0
2006-09-01 09:45:00,21.9,22.16,21.89,21.97,51800.0,16.9937,17.1955,16.986,17.048,51800.0
2006-09-01 09:50:00,21.98,22.07,21.94,22.04,34100.0,17.0558,17.1256,17.0248,17.1024,34100.0
2006-09-01 09:55:00,22.04,22.11,21.99,22.11,25100.0,17.1024,17.1567,17.0636,17.1567,25100.0
2006-09-01 10:00:00,22.11,22.11,21.92,21.93,89500.0,17.1567,17.1567,17.0092,17.017,89500.0
2006-09-01 10:05:00,21.94,21.94,21.87,21.88,95600.0,17.0248,17.0248,16.9704,16.9782,95600.0
2006-09-01 10:10:00,21.87,21.88,21.73,21.75,71000.0,16.9704,16.9782,16.8618,16.8773,71000.0
2006-09-01 10:15:00,21.75,21.75,21.67,21.7,68800.0,16.8773,16.8773,16.8153,16.8385,68800.0
2006-09-01 10:20:00,21.69,21.7,21.63,21.63,32600.0,16.8308,16.8385,16.7842,16.7842,32600.0
2006-09-01 10:25:00,21.62,21.72,21.62,21.71,66200.0,16.7765,16.8541,16.7765,16.8463,66200.0
2006-09-01 10:30:00,21.71,21.75,21.7,21.74,37000.0,16.8463,16.8773,16.8385,16.8696,37000.0
2006-09-01 10:35:00,21.73,21.73,21.69,21.7,26500.0,16.8618,16.8618,16.8308,16.8385,26500.0
2006-09-01 10:40:00,21.7,21.71,21.67,21.71,28100.0,16.8385,16.8463,16.8153,16.8463,28100.0
2006-09-01 10:45:00,21.71,21.8,21.7,21.76,57100.0,16.8463,16.9161,16.8385,16.8851,57100.0
2006-09-01 10:50:00,21.75,21.82,21.72,21.79,39400.0,16.8773,16.9316,16.8541,16.9084,39400.0
2006-09-01 10:55:00,21.77,21.78,21.74,21.76,9400.0,16.8929,16.9006,16.8696,16.8851,9400.0
2006-09-01 11:00:00,21.76,21.78,21.74,21.74,15800.0,16.8851,16.9006,16.8696,16.8696,15800.0
2006-09-01 11:05:00,21.75,21.81,21.75,21.78,10500.0,16.8773,16.9239,16.8773,16.9006,10500.0
2006-09-01 11:10:00,21.77,21.84,21.77,21.8,15900.0,16.8929,16.9472,16.8929,16.9161,15900.0
2006-09-01 11:15:00,21.8,21.81,21.75,21.75,17500.0,16.9161,16.9239,16.8773,16.8773,17500.0
2006-09-01 11:20:00,21.75,21.8,21.73,21.79,12300.0,16.8773,16.9161,16.8618,16.9084,12300.0
2006-09-01 11:25:00,21.79,21.82,21.79,21.81,5700.0,16.9084,16.9316,16.9084,16.9239,5700.0
2006-09-01 11:30:00,21.81,21.84,21.81,21.81,9000.0,16.9239,16.9472,16.9239,16.9239,9000.0
2006-09-01 11:35:00,21.82,21.85,21.81,21.82,13300.0,16.9316,16.9549,16.9239,16.9316,13300.0
2006-09-01 11:40:00,21.82,21.84,21.81,21.84,6800.0,16.9316,16.9472,16.9239,16.9472,6800.0
2006-09-01 11:45:00,21.84,21.86,21.82,21.86,8500.0,16.9472,16.9627,16.9316,16.9627,8500.0
2006-09-01 11:50:00,21.85,21.87,21.85,21.87,5000.0,16.9549,16.9704,16.9549,16.9704,5000.0
2006-09-01 11:55:00,21.87,21.89,21.86,21.89,6300.0,16.9704,16.986,16.9627,16.986,6300.0
2006-09-01 12:00:00,21.86,21.87,21.85,21.87,8200.0,16.9627,16.9704,16.9549,16.9704,8200.0
2006-09-01 12:05:00,21.87,21.89,21.86,21.88,8900.0,16.9704,16.986,16.9627,16.9782,8900.0
2006-09-01 12:10:00,21.87,21.89,21.87,21.88,5700.0,16.9704,16.986,16.9704,16.9782,5700.0
2006-09-01 12:15:00,21.87,21.88,21.87,21.88,5900.0,16.9704,16.9782,16.9704,16.9782,5900.0
2006-09-01 12:20:00,21.88,21.92,21.88,21.91,12100.0,16.9782,17.0092,16.9782,17.0015,12100.0
2006-09-01 12:25:00,21.92,21.93,21.91,21.93,9600.0,17.0092,17.017,17.0015,17.017,9600.0
2006-09-01 12:30:00,21.92,21.95,21.92,21.95,7700.0,17.0092,17.0325,17.0092,17.0325,7700.0
2006-09-01 12:35:00,21.95,21.97,21.95,21.97,9100.0,17.0325,17.048,17.0325,17.048,9100.0
2006-09-01 12:40:00,21.97,21.98,21.96,21.97,7400.0,17.048,17.0558,17.0403,17.048,7400.0
2006-09-01 12:45:00,21.96,21.97,21.95,21.97,9500.0,17.0403,17.048,17.0325,17.048,9500.0
2006-09-01 12:50:00,21.98,21.99,21.97,21.99,12100.0,17.0558,17.0636,17.048,17.0636,12100.0
2006-09-01 12:55:00,21.99,22.02,21.99,22.02,16900.0,17.0636,17.0868,17.0636,17.0868,16900.0
2006-09-01 13:00:00,22.02,22.02,22.01,22.02,6500.0,17.0868,17.0868,17.0791,17.0868,6500.0
2006-09-01 13:05:00,22.02,22.05,22.02,22.04,13500.0,17.0868,17.1101,17.0868,17.1024,13500.0
2006-09-01 13:10:00,22.03,22.04,22.0,22.0,16100.0,17.0946,17.1024,17.0713,17.0713,16100.0
2006-09-01 13:15:00,22.0,22.0,21.99,22.0,10900.0,17.0713,17.0713,17.0636,17.0713,10900.0
2006-09-01 13:20:00,22.01,22.01,22.0,22.01,3200.0,17.0791,17.0791,17.0713,17.0791,3200.0
2006-09-01 13:25:00,22.01,22.03,22.01,22.01,7200.0,17.0791,17.0946,17.0791,17.0791,7200.0
2006-09-01 13:30:00,22.02,22.06,22.01,22.05,9100.0,17.0868,17.1179,17.0791,17.1101,9100.0
2006-09-01 13:35:00,22.05,22.06,22.04,22.05,13500.0,17.1101,17.1179,17.1024,17.1101,13500.0
2006-09-01 13:40:00,22.05,22.06,22.04,22.06,10200.0,17.1101,17.1179,17.1024,17.1179,10200.0
2006-09-01 13:45:00,22.06,22.08,22.06,22.08,4800.0,17.1179,17.1334,17.1179,17.1334,4800.0
2006-09-01 13:50:00,22.08,22.08,22.06,22.06,8000.0,17.1334,17.1334,17.1179,17.1179,8000.0
2006-09-01 13:55:00,22.07,22.07,22.06,22.07,2200.0,17.1256,17.1256,17.1179,17.1256,2200.0
2006-09-01 14:00:00,22.07,22.07,22.04,22.05,13000.0,17.1256,17.1256,17.1024,17.1101,13000.0
2006-09-01 14:05:00,22.05,22.09,22.05,22.08,11100.0,17.1101,17.1412,17.1101,17.1334,11100.0
2006-09-01 14:10:00,22.09,22.09,22.08,22.09,11700.0,17.1412,17.1412,17.1334,17.1412,11700.0
2006-09-01 14:15:00,22.1,22.1,22.08,22.1,9500.0,17.1489,17.1489,17.1334,17.1489,9500.0
2006-09-01 14:20:00,22.1,22.1,22.08,22.08,9900.0,17.1489,17.1489,17.1334,17.1334,9900.0
2006-09-01 14:25:00,22.08,22.11,22.08,22.1,15700.0,17.1334,17.1567,17.1334,17.1489,15700.0
2006-09-01 14:30:00,22.11,22.11,22.09,22.09,21600.0,17.1567,17.1567,17.1412,17.1412,21600.0
2006-09-01 14:35:00,22.1,22.11,22.07,22.11,42600.0,17.1489,17.1567,17.1256,17.1567,42600.0
2006-09-01 14:40:00,22.09,22.12,22.09,22.1,9500.0,17.1412,17.1644,17.1412,17.1489,9500.0
2006-09-01 14:45:00,22.11,22.15,22.1,22.13,10000.0,17.1567,17.1877,17.1489,17.1722,10000.0
2006-09-01 14:50:00,22.14,22.14,22.11,22.12,10600.0,17.18,17.18,17.1567,17.1644,10600.0
2006-09-01 14:55:00,22.12,22.13,22.12,22.12,6100.0,17.1644,17.1722,17.1644,17.1644,6100.0
2006-09-01 15:00:00,22.12,22.13,22.11,22.12,6500.0,17.1644,17.1722,17.1567,17.1644,6500.0
2006-09-01 15:05:00,22.12,22.13,22.09,22.1,30200.0,17.1644,17.1722,17.1412,17.1489,30200.0
2006-09-01 15:10:00,22.11,22.12,22.1,22.12,14500.0,17.1567,17.1644,17.1489,17.1644,14500.0
2006-09-01 15:15:00,22.1,22.11,22.09,22.11,25300.0,17.1489,17.1567,17.1412,17.1567,25300.0
2006-09-01 15:20:00,22.09,22.11,22.08,22.08,29800.0,17.1412,17.1567,17.1334,17.1334,29800.0
2006-09-01 15:25:00,22.08,22.11,22.08,22.1,27200.0,17.1334,17.1567,17.1334,17.1489,27200.0
2006-09-01 15:30:00,22.1,22.11,22.09,22.1,20800.0,17.1489,17.1567,17.1412,17.1489,20800.0
2006-09-01 15:35:00,22.1,22.11,22.09,22.1,13200.0,17.1489,17.1567,17.1412,17.1489,13200.0
2006-09-01 15:40:00,22.1,22.11,22.08,22.09,18400.0,17.1489,17.1567,17.1334,17.1412,18400.0
2006-09-01 15:45:00,22.09,22.09,22.05,22.06,24500.0,17.1412,17.1412,17.1101,17.1179,24500.0
2006-09-01 15:50:00,22.05,22.06,22.03,22.05,66900.0,17.1101,17.1179,17.0946,17.1101,66900.0
2006-09-01 15:55:00,22.05,22.08,22.03,22.08,77500.0,17.1101,17.1334,17.0946,17.1334,77500.0
2006-09-05 09:30:00,22.14,22.14,22.0,22.01,101600.0,17.18,17.18,17.0713,17.0791,101600.0
2006-09-05 09:35:00,22.01,22.23,22.01,22.16,84400.0,17.0791,17.2498,17.0791,17.1955,84400.0
2006-09-05 09:40:00,22.18,22.28,22.14,22.19,40100.0,17.211,17.2886,17.18,17.2188,40100.0
2006-09-05 09:45:00,22.15,22.19,22.06,22.15,46600.0,17.1877,17.2188,17.1179,17.1877,46600.0
2006-09-05 09:50:00,22.15,22.19,22.02,22.05,33200.0,17.1877,17.2188,17.0868,17.1101,33200.0
2006-09-05 09:55:00,22.03,22.1,22.03,22.04,33900.0,17.0946,17.1489,17.0946,17.1024,33900.0
2006-09-05 10:00:00,22.03,22.14,21.96,22.11,68700.0,17.0946,17.18,17.0403,17.1567,68700.0
2006-09-05 10:05:00,22.1,22.1,21.95,22.02,35200.0,17.1489,17.1489,17.0325,17.0868,35200.0
2006-09-05 10:10:00,22.01,22.05,21.99,22.0,42400.0,17.0791,17.1101,17.0636,17.0713,42400.0
2006-09-05 10:15:00,22.04,22.08,21.99,22.08,57100.0,17.1024,17.1334,17.0636,17.1334,57100.0
2006-09-05 10:20:00,22.09,22.09,22.0,22.0,19300.0,17.1412,17.1412,17.0713,17.0713,19300.0
2006-09-05 10:25:00,22.02,22.02,21.94,21.94,27600.0,17.0868,17.0868,17.0248,17.0248,27600.0
2006-09-05 10:30:00,21.92,21.93,21.86,21.89,22700.0,17.0092,17.017,16.9627,16.986,22700.0
2006-09-05 10:35:00,21.87,21.9,21.85,21.85,19300.0,16.9704,16.9937,16.9549,16.9549,19300.0
2006-09-05 10:40:00,21.83,21.87,21.81,21.86,25700.0,16.9394,16.9704,16.9239,16.9627,25700.0
2006-09-05 10:45:00,21.85,21.87,21.82,21.83,15100.0,16.9549,16.9704,16.9316,16.9394,15100.0
2006-09-05 10:50:00,21.82,21.84,21.81,21.82,19800.0,16.9316,16.9472,16.9239,16.9316,19800.0
2006-09-05 10:55:00,21.81,21.83,21.78,21.83,20500.0,16.9239,16.9394,16.9006,16.9394,20500.0
2006-09-05 11:00:00,21.82,21.83,21.8,21.82,15600.0,16.9316,16.9394,16.9161,16.9316,15600.0
2006-09-05 11:05:00,21.83,21.83,21.81,21.83,15400.0,16.9394,16.9394,16.9239,16.9394,15400.0
2006-09-05 11:10:00,21.82,21.83,21.81,21.82,12600.0,16.9316,16.9394,16.9239,16.9316,12600.0
2006-09-05 11:15:00,21.81,21.83,21.79,21.8,10700.0,16.9239,16.9394,16.9084,16.9161,10700.0
2006-09-05 11:20:00,21.79,21.8,21.78,21.8,18600.0,16.9084,16.9161,16.9006,16.9161,18600.0
2006-09-05 11:25:00,21.8,21.88,21.79,21.86,42500.0,16.9161,16.9782,16.9084,16.9627,42500.0
2006-09-05 11:30:00,21.87,21.88,21.85,21.87,32900.0,16.9704,16.9782,16.9549,16.9704,32900.0
2006-09-05 11:35:00,21.87,21.88,21.83,21.83,16800.0,16.9704,16.9782,16.9394,16.9394,16800.0
2006-09-05 11:40:00,21.82,21.82,21.79,21.81,28200.0,16.9316,16.9316,16.9084,16.9239,28200.0
2006-09-05 11:45:00,21.81,21.86,21.81,21.86,16700.0,16.9239,16.9627,16.9239,16.9627,16700.0
2006-09-05 11:50:00,21.85,21.86,21.82,21.84,16200.0,16.9549,16.9627,16.9316,16.9472,16200.0
2006-09-05 11:55:00,21.84,21.84,21.82,21.82,12900.0,16.9472,16.9472,16.9316,16.9316,12900.0
2006-09-05 12:00:00,21.83,21.84,21.8,21.81,20200.0,16.9394,16.9472,16.9161,16.9239,20200.0
2006-09-05 12:05:00,21.81,21.82,21.79,21.81,18600.0,16.9239,16.9316,16.9084,16.9239,18600.0
2006-09-05 12:10:00,21.81,21.82,21.8,21.82,9800.0,16.9239,16.9316,16.9161,16.9316,9800.0
2006-09-05 12:15:00,21.81,21.81,21.78,21.8,30200.0,16.9239,16.9239,16.9006,16.9161,30200.0
2006-09-05 12:20:00,21.8,21.8,21.79,21.8,3700.0,16.9161,16.9161,16.9084,16.9161,3700.0
2006-09-05 12:25:00,21.8,21.8,21.75,21.75,11200.0,16.9161,16.9161,16.8773,16.8773,11200.0
2006-09-05 12:30:00,21.76,21.77,21.75,21.75,11500.0,16.8851,16.8929,16.8773,16.8773,11500.0
2006-09-05 12:35:00,21.75,21.76,21.7,21.71,25200.0,16.8773,16.8851,16.8385,16.8463,25200.0
2006-09-05 12:40:00,21.7,21.7,21.68,21.7,29600.0,16.8385,16.8385,16.823,16.8385,29600.0
2006-09-05 12:45:00,21.71,21.72,21.69,21.71,11600.0,16.8463,16.8541,16.8308,16.8463,11600.0
2006-09-05 12:50:00,21.71,21.73,21.71,21.73,29400.0,16.8463,16.8618,16.8463,16.8618,29400.0
2006-09-05 12:55:00,21.73,21.73,21.68,21.7,28100.0,16.8618,16.8618,16.823,16.8385,28100.0
2006-09-05 13:00:00,21.69,21.73,21.69,21.73,26600.0,16.8308,16.8618,16.8308,16.8618,26600.0
2006-09-05 13:05:00,21.73,21.73,21.68,21.69,33500.0,16.8618,16.8618,16.823,16.8308,33500.0
2006-09-05 13:10:00,21.68,21.69,21.65,21.65,18900.0,16.823,16.8308,16.7997,16.7997,18900.0
2006-09-05 13:15:00,21.66,21.66,21.63,21.64,10300.0,16.8075,16.8075,16.7842,16.792,10300.0
2006-09-05 13:20:00,21.64,21.66,21.63,21.66,12900.0,16.792,16.8075,16.7842,16.8075,12900.0
2006-09-05 13:25:00,21.65,21.66,21.64,21.65,10100.0,16.7997,16.8075,16.792,16.7997,10100.0
2006-09-05 13:30:00,21.65,21.66,21.64,21.66,22500.0,16.7997,16.8075,16.792,16.8075,22500.0
2006-09-05 13:35:00,21.65,21.67,21.63,21.67,28100.0,16.7997,16.8153,16.7842,16.8153,28100.0
2006-09-05 13:40:00,21.66,21.67,21.63,21.63,12700.0,16.8075,16.8153,16.7842,16.7842,12700.0
2006-09-05 13:45:00,21.62,21.64,21.62,21.64,11200.0,16.7765,16.792,16.7765,16.792,11200.0
2006-09-05 13:50:00,21.64,21.66,21.61,21.65,21600.0,16.792,16.8075,16.7687,16.7997,21600.0
2006-09-05 13:55:00,21.65,21.66,21.64,21.65,6700.0,16.7997,16.8075,16.792,16.7997,6700.0
2006-09-05 14:00:00,21.66,21.66,21.64,21.64,2600.0,16.8075,16.8075,16.792,16.792,2600.0
2006-09-05 14:05:00,21.64,21.67,21.64,21.67,18000.0,16.792,16.8153,16.792,16.8153,18000.0
2006-09-05 14:10:00,21.67,21.68,21.66,21.67,14600.0,16.8153,16.823,16.8075,16.8153,14600.0
2006-09-05 14:15:00,21.67,21.73,21.66,21.72,41000.0,16.8153,16.8618,16.8075,16.8541,41000.0
2006-09-05 14:20:00,21.72,21.72,21.7,21.71,14400.0,16.8541,16.8541,16.8385,16.8463,14400.0
2006-09-05 14:25:00,21.72,21.72,21.7,21.71,10700.0,16.8541,16.8541,16.8385,16.8463,10700.0
2006-09-05 14:30:00,21.69,21.72,21.69,21.72,12800.0,16.8308,16.8541,16.8308,16.8541,12800.0
2006-09-05 14:35:00,21.72,21.75,21.71,21.74,10100.0,16.8541,16.8773,16.8463,16.8696,10100.0
2006-09-05 14:40:00,21.73,21.76,21.73,21.75,15200.0,16.8618,16.8851,16.8618,16.8773,15200.0
2006-09-05 14:45:00,21.75,21.78,21.73,21.78,19400.0,16.8773,16.9006,16.8618,16.9006,19400.0
2006-09-05 14:50:00,21.77,21.78,21.74,21.75,8800.0,16.8929,16.9006,16.8696,16.8773,8800.0
2006-09-05 14:55:00,21.76,21.81,21.75,21.79,22800.0,16.8851,16.9239,16.8773,16.9084,22800.0
2006-09-05 15:00:00,21.79,21.8,21.66,21.68,28200.0,16.9084,16.9161,16.8075,16.823,28200.0
2006-09-05 15:05:00,21.68,21.71,21.68,21.68,24600.0,16.823,16.8463,16.823,16.823,24600.0
2006-09-05 15:10:00,21.68,21.72,21.68,21.7,8000.0,16.823,16.8541,16.823,16.8385,8000.0
2006-09-05 15:15:00,21.7,21.73,21.7,21.71,15500.0,16.8385,16.8618,16.8385,16.8463,15500.0
2006-09-05 15:20:00,21.72,21.74,21.71,21.72,19200.0,16.8541,16.8696,16.8463,16.8541,19200.0
2006-09-05 15:25:00,21.71,21.74,21.71,21.72,14400.0,16.8463,16.8696,16.8463,16.8541,14400.0
2006-09-05 15:30:00,21.73,21.79,21.72,21.76,18100.0,16.8618,16.9084,16.8541,16.8851,18100.0
2006-09-05 15:35:00,21.76,21.8,21.76,21.79,9400.0,16.8851,16.9161,16.8851,16.9084,9400.0
2006-09-05 15:40:00,21.79,21.82,21.77,21.82,26500.0,16.9084,16.9316,16.8929,16.9316,26500.0
2006-09-05 15:45:00,21.81,21.82,21.79,21.81,22500.0,16.9239,16.9316,16.9084,16.9239,22500.0
2006-09-05 15:50:00,21.8,21.81,21.75,21.77,21300.0,16.9161,16.9239,16.8773,16.8929,21300.0
2006-09-05 15:55:00,21.77,21.8,21.77,21.79,30700.0,16.8929,16.9161,16.8929,16.9084,30700.0
2006-09-06 09:30:00,21.8,21.8,21.52,21.53,60900.0,16.9161,16.9161,16.6989,16.7066,60900.0
2006-09-06 09:35:00,21.52,21.8,21.45,21.77,47800.0,16.6989,16.9161,16.6445,16.8929,47800.0
2006-09-06 09:40:00,21.78,21.78,21.45,21.45,72200.0,16.9006,16.9006,16.6445,16.6445,72200.0
2006-09-06 09:45:00,21.43,21.44,21.28,21.29,128300.0,16.629,16.6368,16.5126,16.5204,128300.0
2006-09-06 09:50:00,21.29,21.43,21.29,21.31,55700.0,16.5204,16.629,16.5204,16.5359,55700.0
2006-09-06 09:55:00,21.31,21.34,21.26,21.28,38100.0,16.5359,16.5592,16.4971,16.5126,38100.0
2006-09-06 10:00:00,21.29,21.36,21.26,21.33,56300.0,16.5204,16.5747,16.4971,16.5514,56300.0
2006-09-06 10:05:00,21.33,21.38,21.33,21.38,28100.0,16.5514,16.5902,16.5514,16.5902,28100.0
2006-09-06 10:10:00,21.38,21.38,21.32,21.33,27100.0,16.5902,16.5902,16.5437,16.5514,27100.0
2006-09-06 10:15:00,21.32,21.33,21.27,21.32,33600.0,16.5437,16.5514,16.5049,16.5437,33600.0
2006-09-06 10:20:00,21.32,21.32,21.25,21.26,19900.0,16.5437,16.5437,16.4893,16.4971,19900.0
2006-09-06 10:25:00,21.26,21.27,21.23,21.25,35200.0,16.4971,16.5049,16.4738,16.4893,35200.0
2006-09-06 10:30:00,21.25,21.25,21.1,21.12,101500.0,16.4893,16.4893,16.373,16.3885,101500.0
2006-09-06 10:35:00,21.14,21.18,21.12,21.13,78500.0,16.404,16.435,16.3885,16.3962,78500.0
2006-09-06 10:40:00,21.13,21.14,21.05,21.08,34700.0,16.3962,16.404,16.3342,16.3574,34700.0
2006-09-06 10:45:00,21.08,21.14,21.08,21.11,55400.0,16.3574,16.404,16.3574,16.3807,55400.0
2006-09-06 10:50:00,21.11,21.16,21.11,21.14,38300.0,16.3807,16.4195,16.3807,16.404,38300.0
2006-09-06 10:55:00,21.16,21.17,21.14,21.14,27500.0,16.4195,16.4273,16.404,16.404,27500.0
2006-09-06 11:00:00,21.14,21.2,21.13,21.2,30200.0,16.404,16.4505,16.3962,16.4505,30200.0
2006-09-06 11:05:00,21.19,21.23,21.18,21.19,25900.0,16.4428,16.4738,16.435,16.4428,25900.0
2006-09-06 11:10:00,21.19,21.22,21.16,21.16,73100.0,16.4428,16.4661,16.4195,16.4195,73100.0
2006-09-06 11:15:00,21.15,21.17,21.15,21.15,9500.0,16.4117,16.4273,16.4117,16.4117,9500.0
2006-09-06 11:20:00,21.15,21.16,21.05,21.08,32400.0,16.4117,16.4195,16.3342,16.3574,32400.0
2006-09-06 11:25:00,21.07,21.08,21.07,21.07,35200.0,16.3497,16.3574,16.3497,16.3497,35200.0
2006-09-06 11:30:00,21.06,21.07,21.03,21.04,43100.0,16.3419,16.3497,16.3186,16.3264,43100.0
2006-09-06 11:35:00,21.04,21.05,21.02,21.03,27800.0,16.3264,16.3342,16.3109,16.3186,27800.0
2006-09-06 11:40:00,21.03,21.05,21.02,21.02,38100.0,16.3186,16.3342,16.3109,16.3109,38100.0
2006-09-06 11:45:00,21.01,21.03,21.01,21.02,12600.0,16.3031,16.3186,16.3031,16.3109,12600.0
2006-09-06 11:50:00,21.03,21.07,21.02,21.07,46500.0,16.3186,16.3497,16.3109,16.3497,46500.0
2006-09-06 11:55:00,21.07,21.1,21.06,21.08,27600.0,16.3497,16.373,16.3419,16.3574,27600.0
2006-09-06 12:00:00,21.08,21.08,21.06,21.08,22600.0,16.3574,16.3574,16.3419,16.3574,22600.0
2006-09-06 12:05:00,21.08,21.08,21.05,21.05,14500.0,16.3574,16.3574,16.3342,16.3342,14500.0
2006-09-06 12:10:00,21.05,21.06,21.04,21.04,11700.0,16.3342,16.3419,16.3264,16.3264,11700.0
2006-09-06 12:15:00,21.03,21.06,21.02,21.05,33100.0,16.3186,16.3419,16.3109,16.3342,33100.0
2006-09-06 12:20:00,21.06,21.06,21.03,21.03,13500.0,16.3419,16.3419,16.3186,16.3186,13500.0
2006-09-06 12:25:00,21.03,21.06,21.02,21.04,22800.0,16.3186,16.3419,16.3109,16.3264,22800.0
2006-09-06 12:30:00,21.05,21.07,21.04,21.07,17700.0,16.3342,16.3497,16.3264,16.3497,17700.0
2006-09-06 12:35:00,21.07,21.08,21.07,21.08,18500.0,16.3497,16.3574,16.3497,16.3574,18500.0
2006-09-06 12:40:00,21.07,21.09,21.07,21.09,13400.0,16.3497,16.3652,16.3497,16.3652,13400.0
2006-09-06 12:45:00,21.09,21.14,21.08,21.13,42300.0,16.3652,16.404,16.3574,16.3962,42300.0
2006-09-06 12:50:00,21.13,21.14,21.12,21.13,13500.0,16.3962,16.404,16.3885,16.3962,13500.0
2006-09-06 12:55:00,21.13,21.14,21.1,21.1,16800.0,16.3962,16.404,16.373,16.373,16800.0
2006-09-06 13:00:00,21.1,21.12,21.1,21.11,23100.0,16.373,16.3885,16.373,16.3807,23100.0
2006-09-06 13:05:00,21.11,21.13,21.11,21.13,14600.0,16.3807,16.3962,16.3807,16.3962,14600.0
2006-09-06 13:10:00,21.13,21.15,21.12,21.13,15300.0,16.3962,16.4117,16.3885,16.3962,15300.0
2006-09-06 13:15:00,21.13,21.13,21.08,21.09,12600.0,16.3962,16.3962,16.3574,16.3652,12600.0
2006-09-06 13:20:00,21.08,21.09,21.05,21.08,47700.0,16.3574,16.3652,16.3342,16.3574,47700.0
2006-09-06 13:25:00,21.09,21.11,21.07,21.1,21500.0,16.3652,16.3807,16.3497,16.373,21500.0
2006-09-06 13:30:00,21.09,21.1,21.07,21.09,25800.0,16.3652,16.373,16.3497,16.3652,25800.0
2006-09-06 13:35:00,21.08,21.09,21.05,21.05,23300.0,16.3574,16.3652,16.3342,16.3342,23300.0
2006-09-06 13:40:00,21.05,21.09,21.04,21.08,17300.0,16.3342,16.3652,16.3264,16.3574,17300.0
2006-09-06 13:45:00,21.09,21.1,21.09,21.1,12300.0,16.3652,16.373,16.3652,16.373,12300.0
2006-09-06 13:50:00,21.1,21.1,21.07,21.07,18700.0,16.373,16.373,16.3497,16.3497,18700.0
2006-09-06 13:55:00,21.06,21.09,21.05,21.09,26800.0,16.3419,16.3652,16.3342,16.3652,26800.0
2006-09-06 14:00:00,21.09,21.09,21.01,21.03,64600.0,16.3652,16.3652,16.3031,16.3186,64600.0
2006-09-06 14:05:00,21.03,21.06,21.01,21.06,51200.0,16.3186,16.3419,16.3031,16.3419,51200.0
2006-09-06 14:10:00,21.05,21.06,21.0,21.0,24300.0,16.3342,16.3419,16.2954,16.2954,24300.0
2006-09-06 14:15:00,21.0,21.0,20.92,20.94,107500.0,16.2954,16.2954,16.2333,16.2488,107500.0
2006-09-06 14:20:00,20.94,20.95,20.9,20.93,109600.0,16.2488,16.2566,16.2178,16.241,109600.0
2006-09-06 14:25:00,20.92,20.95,20.92,20.95,36300.0,16.2333,16.2566,16.2333,16.2566,36300.0
2006-09-06 14:30:00,20.95,20.95,20.9,20.92,62600.0,16.2566,16.2566,16.2178,16.2333,62600.0
2006-09-06 14:35:00,20.93,20.95,20.91,20.93,47100.0,16.241,16.2566,16.2255,16.241,47100.0
2006-09-06 14:40:00,20.93,21.0,20.92,21.0,24800.0,16.241,16.2954,16.2333,16.2954,24800.0
2006-09-06 14:45:00,20.98,21.01,20.96,20.96,31400.0,16.2798,16.3031,16.2643,16.2643,31400.0
2006-09-06 14:50:00,20.96,20.97,20.92,20.92,15700.0,16.2643,16.2721,16.2333,16.2333,15700.0
2006-09-06 14:55:00,20.91,20.92,20.87,20.91,43700.0,16.2255,16.2333,16.1945,16.2255,43700.0
2006-09-06 15:00:00,20.91,20.92,20.81,20.81,53600.0,16.2255,16.2333,16.1479,16.1479,53600.0
2006-09-06 15:05:00,20.82,20.86,20.79,20.85,77000.0,16.1557,16.1867,16.1324,16.179,77000.0
2006-09-06 15:10:00,20.84,20.87,20.84,20.87,84700.0,16.1712,16.1945,16.1712,16.1945,84700.0
2006-09-06 15:15:00,20.87,20.91,20.86,20.91,41100.0,16.1945,16.2255,16.1867,16.2255,41100.0
2006-09-06 15:20:00,20.91,20.93,20.9,20.91,25400.0,16.2255,16.241,16.2178,16.2255,25400.0
2006-09-06 15:25:00,20.91,20.91,20.9,20.91,49700.0,16.2255,16.2255,16.2178,16.2255,49700.0
2006-09-06 15:30:00,20.9,20.92,20.9,20.91,35400.0,16.2178,16.2333,16.2178,16.2255,35400.0
2006-09-06 15:35:00,20.91,20.94,20.9,20.92,56900.0,16.2255,16.2488,16.2178,16.2333,56900.0
2006-09-06 15:40:00,20.92,20.96,20.91,20.96,47200.0,16.2333,16.2643,16.2255,16.2643,47200.0
2006-09-06 15:45:00,20.96,20.96,20.95,20.96,38600.0,16.2643,16.2643,16.2566,16.2643,38600.0
2006-09-06 15:50:00,20.96,20.99,20.94,20.98,81000.0,16.2643,16.2876,16.2488,16.2798,81000.0
2006-09-06 15:55:00,20.98,21.0,20.97,20.98,88300.0,16.2798,16.2954,16.2721,16.2798,88300.0
2006-09-07 09:30:00,20.65,20.9,20.65,20.7,165100.0,16.0238,16.2178,16.0238,16.0626,165100.0
2006-09-07 09:35:00,20.7,20.71,20.57,20.58,107800.0,16.0626,16.0703,15.9617,15.9694,107800.0
2006-09-07 09:40:00,20.58,20.73,20.58,20.69,100400.0,15.9694,16.0858,15.9694,16.0548,100400.0
2006-09-07 09:45:00,20.69,20.75,20.63,20.63,75200.0,16.0548,16.1014,16.0082,16.0082,75200.0
2006-09-07 09:50:00,20.64,20.76,20.63,20.68,59100.0,16.016,16.1091,16.0082,16.047,59100.0
2006-09-07 09:55:00,20.67,20.67,20.5,20.63,106200.0,16.0393,16.0393,15.9074,16.0082,106200.0
2006-09-07 10:00:00,20.63,20.65,20.52,20.52,69200.0,16.0082,16.0238,15.9229,15.9229,69200.0
2006-09-07 10:05:00,20.52,20.6,20.47,20.49,68300.0,15.9229,15.985,15.8841,15.8996,68300.0
2006-09-07 10:10:00,20.49,20.53,20.45,20.45,35300.0,15.8996,15.9306,15.8686,15.8686,35300.0
2006-09-07 10:15:00,20.45,20.5,20.4,20.4,85200.0,15.8686,15.9074,15.8298,15.8298,85200.0
2006-09-07 10:20:00,20.41,20.48,20.39,20.41,39300.0,15.8375,15.8918,15.822,15.8375,39300.0
2006-09-07 10:25:00,20.4,20.42,20.37,20.39,57200.0,15.8298,15.8453,15.8065,15.822,57200.0
2006-09-07 10:30:00,20.39,20.46,20.37,20.44,35700.0,15.822,15.8763,15.8065,15.8608,35700.0
2006-09-07 10:35:00,20.45,20.52,20.43,20.5,38000.0,15.8686,15.9229,15.8531,15.9074,38000.0
2006-09-07 10:40:00,20.52,20.52,20.45,20.47,22800.0,15.9229,15.9229,15.8686,15.8841,22800.0
2006-09-07 10:45:00,20.47,20.47,20.43,20.45,14900.0,15.8841,15.8841,15.8531,15.8686,14900.0
2006-09-07 10:50:00,20.45,20.49,20.45,20.46,56600.0,15.8686,15.8996,15.8686,15.8763,56600.0
2006-09-07 10:55:00,20.46,20.53,20.43,20.51,38400.0,15.8763,15.9306,15.8531,15.9151,38400.0
2006-09-07 11:00:00,20.51,20.61,20.51,20.61,29200.0,15.9151,15.9927,15.9151,15.9927,29200.0
2006-09-07 11:05:00,20.61,20.72,20.61,20.71,86600.0,15.9927,16.0781,15.9927,16.0703,86600.0
2006-09-07 11:10:00,20.7,20.88,20.68,20.87,61100.0,16.0626,16.2022,16.047,16.1945,61100.0
2006-09-07 11:15:00,20.88,20.88,20.71,20.71,53600.0,16.2022,16.2022,16.0703,16.0703,53600.0
2006-09-07 11:20:00,20.73,20.73,20.67,20.67,29300.0,16.0858,16.0858,16.0393,16.0393,29300.0
2006-09-07 11:25:00,20.68,20.74,20.67,20.73,41700.0,16.047,16.0936,16.0393,16.0858,41700.0
2006-09-07 11:30:00,20.76,20.9,20.76,20.87,87400.0,16.1091,16.2178,16.1091,16.1945,87400.0
2006-09-07 11:35:00,20.88,20.95,20.86,20.95,101400.0,16.2022,16.2566,16.1867,16.2566,101400.0
2006-09-07 11:40:00,20.96,20.98,20.88,20.89,60800.0,16.2643,16.2798,16.2022,16.21,60800.0
2006-09-07 11:45:00,20.9,20.96,20.89,20.96,62200.0,16.2178,16.2643,16.21,16.2643,62200.0
2006-09-07 11:50:00,20.95,20.99,20.93,20.98,32400.0,16.2566,16.2876,16.241,16.2798,32400.0
2006-09-07 11:55:00,21.0,21.15,20.98,21.11,62800.0,16.2954,16.4117,16.2798,16.3807,62800.0
2006-09-07 12:00:00,21.09,21.18,21.07,21.17,69200.0,16.3652,16.435,16.3497,16.4273,69200.0
2006-09-07 12:05:00,21.16,21.27,21.15,21.26,148200.0,16.4195,16.5049,16.4117,16.4971,148200.0
2006-09-07 12:10:00,21.27,21.29,21.25,21.26,55900.0,16.5049,16.5204,16.4893,16.4971,55900.0
2006-09-07 12:15:00,21.25,21.28,21.23,21.24,56700.0,16.4893,16.5126,16.4738,16.4816,56700.0
2006-09-07 12:20:00,21.25,21.25,21.18,21.19,20800.0,16.4893,16.4893,16.435,16.4428,20800.0
2006-09-07 12:25:00,21.18,21.19,21.14,21.17,29500.0,16.435,16.4428,16.404,16.4273,29500.0
2006-09-07 12:30:00,21.17,21.21,21.17,21.21,36700.0,16.4273,16.4583,16.4273,16.4583,36700.0
2006-09-07 12:35:00,21.21,21.22,21.2,21.21,28000.0,16.4583,16.4661,16.4505,16.4583,28000.0
2006-09-07 12:40:00,21.21,21.21,21.15,21.16,32200.0,16.4583,16.4583,16.4117,16.4195,32200.0
2006-09-07 12:45:00,21.16,21.18,21.15,21.16,11800.0,16.4195,16.435,16.4117,16.4195,11800.0
2006-09-07 12:50:00,21.16,21.21,21.16,21.21,23000.0,16.4195,16.4583,16.4195,16.4583,23000.0
2006-09-07 12:55:00,21.21,21.25,21.21,21.25,19200.0,16.4583,16.4893,16.4583,16.4893,19200.0
2006-09-07 13:00:00,21.25,21.29,21.25,21.29,52600.0,16.4893,16.5204,16.4893,16.5204,52600.0
2006-09-07 13:05:00,21.29,21.32,21.27,21.32,66900.0,16.5204,16.5437,16.5049,16.5437,66900.0
2006-09-07 13:10:00,21.32,21.39,21.32,21.37,47200.0,16.5437,16.598,16.5437,16.5825,47200.0
2006-09-07 13:15:00,21.37,21.48,21.37,21.47,47700.0,16.5825,16.6678,16.5825,16.6601,47700.0
2006-09-07 13:20:00,21.47,21.49,21.42,21.42,53200.0,16.6601,16.6756,16.6213,16.6213,53200.0
2006-09-07 13:25:00,21.42,21.45,21.42,21.44,28200.0,16.6213,16.6445,16.6213,16.6368,28200.0
2006-09-07 13:30:00,21.44,21.44,21.39,21.39,28200.0,16.6368,16.6368,16.598,16.598,28200.0
2006-09-07 13:35:00,21.39,21.56,21.38,21.55,68100.0,16.598,16.7299,16.5902,16.7221,68100.0
2006-09-07 13:40:00,21.55,21.62,21.55,21.62,92600.0,16.7221,16.7765,16.7221,16.7765,92600.0
2006-09-07 13:45:00,21.63,21.63,21.6,21.62,41500.0,16.7842,16.7842,16.7609,16.7765,41500.0
2006-09-07 13:50:00,21.61,21.62,21.58,21.6,41200.0,16.7687,16.7765,16.7454,16.7609,41200.0
2006-09-07 13:55:00,21.59,21.59,21.54,21.54,32000.0,16.7532,16.7532,16.7144,16.7144,32000.0
2006-09-07 14:00:00,21.54,21.55,21.35,21.37,66000.0,16.7144,16.7221,16.5669,16.5825,66000.0
2006-09-07 14:05:00,21.37,21.49,21.37,21.47,41100.0,16.5825,16.6756,16.5825,16.6601,41100.0
2006-09-07 14:10:00,21.46,21.53,21.45,21.53,22600.0,16.6523,16.7066,16.6445,16.7066,22600.0
2006-09-07 14:15:00,21.53,21.54,21.46,21.52,36000.0,16.7066,16.7144,16.6523,16.6989,36000.0
2006-09-07 14:20:00,21.53,21.58,21.53,21.56,24300.0,16.7066,16.7454,16.7066,16.7299,24300.0
2006-09-07 14:25:00,21.57,21.57,21.49,21.51,30700.0,16.7377,16.7377,16.6756,16.6911,30700.0
2006-09-07 14:30:00,21.5,21.51,21.48,21.48,12000.0,16.6833,16.6911,16.6678,16.6678,12000.0
2006-09-07 14:35:00,21.49,21.49,21.45,21.47,21800.0,16.6756,16.6756,16.6445,16.6601,21800.0
2006-09-07 14:40:00,21.47,21.47,21.4,21.42,32300.0,16.6601,16.6601,16.6057,16.6213,32300.0
2006-09-07 14:45:00,21.42,21.42,21.35,21.35,23400.0,16.6213,16.6213,16.5669,16.5669,23400.0
2006-09-07 14:50:00,21.35,21.37,21.31,21.37,32500.0,16.5669,16.5825,16.5359,16.5825,32500.0
2006-09-07 14:55:00,21.36,21.42,21.34,21.4,43900.0,16.5747,16.6213,16.5592,16.6057,43900.0
2006-09-07 15:00:00,21.4,21.42,21.31,21.31,33800.0,16.6057,16.6213,16.5359,16.5359,33800.0
2006-09-07 15:05:00,21.31,21.35,21.27,21.27,47000.0,16.5359,16.5669,16.5049,16.5049,47000.0
2006-09-07 15:10:00,21.27,21.29,21.24,21.26,65100.0,16.5049,16.5204,16.4816,16.4971,65100.0
2006-09-07 15:15:00,21.26,21.27,21.21,21.23,39600.0,16.4971,16.5049,16.4583,16.4738,39600.0
2006-09-07 15:20:00,21.23,21.23,21.14,21.14,27100.0,16.4738,16.4738,16.404,16.404,27100.0
2006-09-07 15:25:00,21.14,21.21,21.11,21.21,61700.0,16.404,16.4583,16.3807,16.4583,61700.0
2006-09-07 15:30:00,21.21,21.23,21.15,21.16,49400.0,16.4583,16.4738,16.4117,16.4195,49400.0
2006-09-07 15:35:00,21.15,21.16,21.11,21.11,31700.0,16.4117,16.4195,16.3807,16.3807,31700.0
2006-09-07 15:40:00,21.11,21.21,21.11,21.21,45500.0,16.3807,16.4583,16.3807,16.4583,45500.0
2006-09-07 15:45:00,21.2,21.26,21.19,21.24,52800.0,16.4505,16.4971,16.4428,16.4816,52800.0
2006-09-07 15:50:00,21.25,21.29,21.25,21.28,101000.0,16.4893,16.5204,16.4893,16.5126,101000.0
2006-09-07 15:55:00,21.29,21.29,21.2,21.21,60800.0,16.5204,16.5204,16.4505,16.4583,60800.0
2006-09-08 09:30:00,21.15,21.16,20.96,21.02,46900.0,16.4117,16.4195,16.2643,16.3109,46900.0
2006-09-08 09:35:00,21.02,21.39,20.95,21.37,78800.0,16.3109,16.598,16.2566,16.5825,78800.0
2006-09-08 09:40:00,21.39,21.56,21.31,21.4,126800.0,16.598,16.7299,16.5359,16.6057,126800.0
2006-09-08 09:45:00,21.34,21.42,21.28,21.31,119800.0,16.5592,16.6213,16.5126,16.5359,119800.0
2006-09-08 09:50:00,21.33,21.55,21.31,21.48,101100.0,16.5514,16.7221,16.5359,16.6678,101100.0
2006-09-08 09:55:00,21.47,21.61,21.42,21.49,93800.0,16.6601,16.7687,16.6213,16.6756,93800.0
2006-09-08 10:00:00,21.49,21.55,21.48,21.53,46100.0,16.6756,16.7221,16.6678,16.7066,46100.0
2006-09-08 10:05:00,21.53,21.56,21.5,21.5,117600.0,16.7066,16.7299,16.6833,16.6833,117600.0
2006-09-08 10:10:00,21.5,21.51,21.4,21.41,107200.0,16.6833,16.6911,16.6057,16.6135,107200.0
2006-09-08 10:15:00,21.4,21.4,21.3,21.34,153800.0,16.6057,16.6057,16.5281,16.5592,153800.0
2006-09-08 10:20:00,21.33,21.42,21.33,21.36,95300.0,16.5514,16.6213,16.5514,16.5747,95300.0
2006-09-08 10:25:00,21.38,21.49,21.35,21.49,104600.0,16.5902,16.6756,16.5669,16.6756,104600.0
2006-09-08 10:30:00,21.5,21.5,21.45,21.45,42600.0,16.6833,16.6833,16.6445,16.6445,42600.0
2006-09-08 10:35:00,21.45,21.46,21.41,21.41,64700.0,16.6445,16.6523,16.6135,16.6135,64700.0
2006-09-08 10:40:00,21.4,21.47,21.39,21.39,80900.0,16.6057,16.6601,16.598,16.598,80900.0
2006-09-08 10:45:00,21.4,21.43,21.35,21.42,67000.0,16.6057,16.629,16.5669,16.6213,67000.0
2006-09-08 10:50:00,21.42,21.53,21.41,21.53,44500.0,16.6213,16.7066,16.6135,16.7066,44500.0
2006-09-08 10:55:00,21.51,21.66,21.51,21.64,34100.0,16.6911,16.8075,16.6911,16.792,34100.0
2006-09-08 11:00:00,21.65,21.65,21.58,21.58,67000.0,16.7997,16.7997,16.7454,16.7454,67000.0
2006-09-08 11:05:00,21.57,21.58,21.52,21.53,49100.0,16.7377,16.7454,16.6989,16.7066,49100.0
2006-09-08 11:10:00,21.53,21.57,21.5,21.53,31300.0,16.7066,16.7377,16.6833,16.7066,31300.0
2006-09-08 11:15:00,21.53,21.55,21.51,21.54,45200.0,16.7066,16.7221,16.6911,16.7144,45200.0
2006-09-08 11:20:00,21.53,21.55,21.51,21.53,23800.0,16.7066,16.7221,16.6911,16.7066,23800.0
2006-09-08 11:25:00,21.52,21.58,21.5,21.58,33900.0,16.6989,16.7454,16.6833,16.7454,33900.0
2006-09-08 11:30:00,21.58,21.6,21.54,21.55,38900.0,16.7454,16.7609,16.7144,16.7221,38900.0
2006-09-08 11:35:00,21.55,21.57,21.53,21.56,33700.0,16.7221,16.7377,16.7066,16.7299,33700.0
2006-09-08 11:40:00,21.55,21.63,21.55,21.61,36800.0,16.7221,16.7842,16.7221,16.7687,36800.0
2006-09-08 11:45:00,21.6,21.62,21.6,21.62,31700.0,16.7609,16.7765,16.7609,16.7765,31700.0
2006-09-08 11:50:00,21.63,21.71,21.63,21.67,72800.0,16.7842,16.8463,16.7842,16.8153,72800.0
2006-09-08 11:55:00,21.68,21.72,21.68,21.68,40000.0,16.823,16.8541,16.823,16.823,40000.0
2006-09-08 12:00:00,21.68,21.71,21.68,21.71,49400.0,16.823,16.8463,16.823,16.8463,49400.0
2006-09-08 12:05:00,21.71,21.79,21.71,21.78,39500.0,16.8463,16.9084,16.8463,16.9006,39500.0
2006-09-08 12:10:00,21.77,21.78,21.72,21.76,50700.0,16.8929,16.9006,16.8541,16.8851,50700.0
2006-09-08 12:15:00,21.75,21.76,21.73,21.74,29900.0,16.8773,16.8851,16.8618,16.8696,29900.0
2006-09-08 12:20:00,21.77,21.78,21.75,21.75,39300.0,16.8929,16.9006,16.8773,16.8773,39300.0
2006-09-08 12:25:00,21.75,21.77,21.73,21.77,22000.0,16.8773,16.8929,16.8618,16.8929,22000.0
2006-09-08 12:30:00,21.77,21.77,21.75,21.77,9700.0,16.8929,16.8929,16.8773,16.8929,9700.0
2006-09-08 12:35:00,21.77,21.84,21.76,21.84,47900.0,16.8929,16.9472,16.8851,16.9472,47900.0
2006-09-08 12:40:00,21.84,21.9,21.84,21.87,43800.0,16.9472,16.9937,16.9472,16.9704,43800.0
2006-09-08 12:45:00,21.87,21.87,21.81,21.85,26500.0,16.9704,16.9704,16.9239,16.9549,26500.0
2006-09-08 12:50:00,21.85,21.9,21.83,21.84,45900.0,16.9549,16.9937,16.9394,16.9472,45900.0
2006-09-08 12:55:00,21.84,21.86,21.82,21.85,39800.0,16.9472,16.9627,16.9316,16.9549,39800.0
2006-09-08 13:00:00,21.85,21.97,21.84,21.95,79200.0,16.9549,17.048,16.9472,17.0325,79200.0
2006-09-08 13:05:00,21.95,21.97,21.94,21.95,47300.0,17.0325,17.048,17.0248,17.0325,47300.0
2006-09-08 13:10:00,21.95,21.95,21.87,21.87,18600.0,17.0325,17.0325,16.9704,16.9704,18600.0
2006-09-08 13:15:00,21.87,21.87,21.82,21.85,57500.0,16.9704,16.9704,16.9316,16.9549,57500.0
2006-09-08 13:20:00,21.85,21.87,21.85,21.87,69300.0,16.9549,16.9704,16.9549,16.9704,69300.0
2006-09-08 13:25:00,21.87,21.87,21.85,21.86,25300.0,16.9704,16.9704,16.9549,16.9627,25300.0
2006-09-08 13:30:00,21.87,21.89,21.86,21.86,39000.0,16.9704,16.986,16.9627,16.9627,39000.0
2006-09-08 13:35:00,21.85,21.9,21.85,21.89,39700.0,16.9549,16.9937,16.9549,16.986,39700.0
2006-09-08 13:40:00,21.89,21.95,21.89,21.91,36700.0,16.986,17.0325,16.986,17.0015,36700.0
2006-09-08 13:45:00,21.92,21.92,21.89,21.89,31900.0,17.0092,17.0092,16.986,16.986,31900.0
2006-09-08 13:50:00,21.9,21.94,21.89,21.93,24600.0,16.9937,17.0248,16.986,17.017,24600.0
2006-09-08 13:55:00,21.93,21.98,21.93,21.98,27500.0,17.017,17.0558,17.017,17.0558,27500.0
2006-09-08 14:00:00,21.97,21.98,21.95,21.96,76300.0,17.048,17.0558,17.0325,17.0403,76300.0
2006-09-08 14:05:00,21.96,21.96,21.94,21.95,18700.0,17.0403,17.0403,17.0248,17.0325,18700.0
2006-09-08 14:10:00,21.95,21.96,21.88,21.92,114100.0,17.0325,17.0403,16.9782,17.0092,114100.0
2006-09-08 14:15:00,21.92,21.96,21.92,21.96,54200.0,17.0092,17.0403,17.0092,17.0403,54200.0
2006-09-08 14:20:00,21.96,21.96,21.88,21.88,37300.0,17.0403,17.0403,16.9782,16.9782,37300.0
2006-09-08 14:25:00,21.9,22.01,21.88,21.93,183600.0,16.9937,17.0791,16.9782,17.017,183600.0
2006-09-08 14:30:00,21.91,22.06,21.88,22.04,110200.0,17.0015,17.1179,16.9782,17.1024,110200.0
2006-09-08 14:35:00,22.04,22.05,22.0,22.03,41900.0,17.1024,17.1101,17.0713,17.0946,41900.0
2006-09-08 14:40:00,22.02,22.06,21.95,21.95,58900.0,17.0868,17.1179,17.0325,17.0325,58900.0
2006-09-08 14:45:00,21.96,21.96,21.9,21.91,24400.0,17.0403,17.0403,16.9937,17.0015,24400.0
2006-09-08 14:50:00,21.91,22.02,21.91,21.98,55200.0,17.0015,17.0868,17.0015,17.0558,55200.0
2006-09-08 14:55:00,21.98,22.08,21.97,22.0,58900.0,17.0558,17.1334,17.048,17.0713,58900.0
2006-09-08 15:00:00,22.0,22.0,21.97,21.99,14500.0,17.0713,17.0713,17.048,17.0636,14500.0
2006-09-08 15:05:00,22.0,22.0,21.88,21.9,31900.0,17.0713,17.0713,16.9782,16.9937,31900.0
2006-09-08 15:10:00,21.9,21.98,21.89,21.93,25500.0,16.9937,17.0558,16.986,17.017,25500.0
2006-09-08 15:15:00,21.94,21.95,21.89,21.91,30700.0,17.0248,17.0325,16.986,17.0015,30700.0
2006-09-08 15:20:00,21.91,21.91,21.87,21.88,27400.0,17.0015,17.0015,16.9704,16.9782,27400.0
2006-09-08 15:25:00,21.86,21.92,21.85,21.92,33700.0,16.9627,17.0092,16.9549,17.0092,33700.0
2006-09-08 15:30:00,21.92,21.95,21.9,21.95,31700.0,17.0092,17.0325,16.9937,17.0325,31700.0
2006-09-08 15:35:00,21.94,21.95,21.91,21.91,39400.0,17.0248,17.0325,17.0015,17.0015,39400.0
2006-09-08 15:40:00,21.92,21.97,21.92,21.97,33600.0,17.0092,17.048,17.0092,17.048,33600.0
2006-09-08 15:45:00,21.97,22.01,21.96,21.99,57000.0,17.048,17.0791,17.0403,17.0636,57000.0
2006-09-08 15:50:00,21.98,22.02,21.98,22.02,107000.0,17.0558,17.0868,17.0558,17.0868,107000.0
2006-09-08 15:55:00,22.02,22.02,22.0,22.0,93100.0,17.0868,17.0868,17.0713,17.0713,93100.0
2006-09-11 09:30:00,21.81,21.88,21.75,21.77,69400.0,16.9239,16.9782,16.8773,16.8929,69400.0
2006-09-11 09:35:00,21.77,21.87,21.77,21.78,72500.0,16.8929,16.9704,16.8929,16.9006,72500.0
2006-09-11 09:40:00,21.8,21.9,21.7,21.71,68700.0,16.9161,16.9937,16.8385,16.8463,68700.0
2006-09-11 09:45:00,21.71,21.85,21.68,21.81,79100.0,16.8463,16.9549,16.823,16.9239,79100.0
2006-09-11 09:50:00,21.82,21.83,21.69,21.83,36600.0,16.9316,16.9394,16.8308,16.9394,36600.0
2006-09-11 09:55:00,21.85,21.9,21.65,21.67,59200.0,16.9549,16.9937,16.7997,16.8153,59200.0
2006-09-11 10:00:00,21.68,21.75,21.66,21.74,60600.0,16.823,16.8773,16.8075,16.8696,60600.0
2006-09-11 10:05:00,21.74,21.75,21.62,21.62,57500.0,16.8696,16.8773,16.7765,16.7765,57500.0
2006-09-11 10:10:00,21.62,21.62,21.51,21.54,51200.0,16.7765,16.7765,16.6911,16.7144,51200.0
2006-09-11 10:15:00,21.55,21.62,21.53,21.58,33300.0,16.7221,16.7765,16.7066,16.7454,33300.0
2006-09-11 10:20:00,21.57,21.71,21.56,21.67,36500.0,16.7377,16.8463,16.7299,16.8153,36500.0
2006-09-11 10:25:00,21.69,21.69,21.51,21.53,26700.0,16.8308,16.8308,16.6911,16.7066,26700.0
2006-09-11 10:30:00,21.54,21.54,21.5,21.52,28200.0,16.7144,16.7144,16.6833,16.6989,28200.0
2006-09-11 10:35:00,21.52,21.61,21.52,21.58,19400.0,16.6989,16.7687,16.6989,16.7454,19400.0
2006-09-11 10:40:00,21.58,21.6,21.55,21.56,24000.0,16.7454,16.7609,16.7221,16.7299,24000.0
2006-09-11 10:45:00,21.57,21.66,21.57,21.62,35300.0,16.7377,16.8075,16.7377,16.7765,35300.0
2006-09-11 10:50:00,21.63,21.77,21.63,21.76,44200.0,16.7842,16.8929,16.7842,16.8851,44200.0
2006-09-11 10:55:00,21.77,21.83,21.69,21.7,53800.0,16.8929,16.9394,16.8308,16.8385,53800.0
2006-09-11 11:00:00,21.7,21.75,21.68,21.73,56900.0,16.8385,16.8773,16.823,16.8618,56900.0
2006-09-11 11:05:00,21.74,21.76,21.72,21.74,20800.0,16.8696,16.8851,16.8541,16.8696,20800.0
2006-09-11 11:10:00,21.74,21.76,21.7,21.76,32400.0,16.8696,16.8851,16.8385,16.8851,32400.0
2006-09-11 11:15:00,21.75,21.91,21.74,21.91,61900.0,16.8773,17.0015,16.8696,17.0015,61900.0
2006-09-11 11:20:00,21.91,22.0,21.89,21.99,130000.0,17.0015,17.0713,16.986,17.0636,130000.0
2006-09-11 11:25:00,21.99,22.2,21.98,22.12,135900.0,17.0636,17.2265,17.0558,17.1644,135900.0
2006-09-11 11:30:00,22.11,22.12,22.01,22.02,23100.0,17.1567,17.1644,17.0791,17.0868,23100.0
2006-09-11 11:35:00,22.02,22.13,22.01,22.11,46800.0,17.0868,17.1722,17.0791,17.1567,46800.0
2006-09-11 11:40:00,22.11,22.12,22.09,22.11,29100.0,17.1567,17.1644,17.1412,17.1567,29100.0
2006-09-11 11:45:00,22.11,22.11,22.01,22.03,49700.0,17.1567,17.1567,17.0791,17.0946,49700.0
2006-09-11 11:50:00,22.03,22.03,21.99,22.02,41800.0,17.0946,17.0946,17.0636,17.0868,41800.0
2006-09-11 11:55:00,22.02,22.09,22.0,22.09,23200.0,17.0868,17.1412,17.0713,17.1412,23200.0
2006-09-11 12:00:00,22.08,22.21,22.08,22.21,45600.0,17.1334,17.2343,17.1334,17.2343,45600.0
2006-09-11 12:05:00,22.21,22.35,22.2,22.29,72200.0,17.2343,17.3429,17.2265,17.2964,72200.0
2006-09-11 12:10:00,22.29,22.33,22.27,22.27,32200.0,17.2964,17.3274,17.2808,17.2808,32200.0
2006-09-11 12:15:00,22.27,22.45,22.27,22.43,45700.0,17.2808,17.4205,17.2808,17.405,45700.0
2006-09-11 12:20:00,22.43,22.44,22.37,22.37,43700.0,17.405,17.4127,17.3584,17.3584,43700.0
2006-09-11 12:25:00,22.37,22.38,22.29,22.3,59800.0,17.3584,17.3662,17.2964,17.3041,59800.0
2006-09-11 12:30:00,22.3,22.34,22.24,22.25,58800.0,17.3041,17.3352,17.2576,17.2653,58800.0
2006-09-11 12:35:00,22.24,22.27,22.23,22.27,18900.0,17.2576,17.2808,17.2498,17.2808,18900.0
2006-09-11 12:40:00,22.25,22.28,22.25,22.26,15300.0,17.2653,17.2886,17.2653,17.2731,15300.0
2006-09-11 12:45:00,22.27,22.3,22.26,22.27,28000.0,17.2808,17.3041,17.2731,17.2808,28000.0
2006-09-11 12:50:00,22.26,22.27,22.25,22.26,17300.0,17.2731,17.2808,17.2653,17.2731,17300.0
2006-09-11 12:55:00,22.26,22.35,22.24,22.35,42500.0,17.2731,17.3429,17.2576,17.3429,42500.0
2006-09-11 13:00:00,22.35,22.44,22.34,22.39,41700.0,17.3429,17.4127,17.3352,17.374,41700.0
2006-09-11 13:05:00,22.41,22.43,22.38,22.39,20800.0,17.3895,17.405,17.3662,17.374,20800.0
2006-09-11 13:10:00,22.4,22.46,22.4,22.42,29800.0,17.3817,17.4283,17.3817,17.3972,29800.0
2006-09-11 13:15:00,22.44,22.5,22.43,22.5,26300.0,17.4127,17.4593,17.405,17.4593,26300.0
2006-09-11 13:20:00,22.49,22.5,22.48,22.49,85600.0,17.4515,17.4593,17.4438,17.4515,85600.0
2006-09-11 13:25:00,22.48,22.59,22.48,22.49,48700.0,17.4438,17.5291,17.4438,17.4515,48700.0
2006-09-11 13:30:00,22.48,22.51,22.42,22.51,29800.0,17.4438,17.4671,17.3972,17.4671,29800.0
2006-09-11 13:35:00,22.51,22.55,22.46,22.46,25300.0,17.4671,17.4981,17.4283,17.4283,25300.0
2006-09-11 13:40:00,22.47,22.47,22.43,22.45,28000.0,17.436,17.436,17.405,17.4205,28000.0
2006-09-11 13:45:00,22.43,22.45,22.32,22.33,46200.0,17.405,17.4205,17.3196,17.3274,46200.0
2006-09-11 13:50:00,22.32,22.33,22.28,22.3,46900.0,17.3196,17.3274,17.2886,17.3041,46900.0
2006-09-11 13:55:00,22.29,22.36,22.27,22.29,56500.0,17.2964,17.3507,17.2808,17.2964,56500.0
2006-09-11 14:00:00,22.27,22.39,22.27,22.37,94600.0,17.2808,17.374,17.2808,17.3584,94600.0
2006-09-11 14:05:00,22.39,22.4,22.32,22.39,32100.0,17.374,17.3817,17.3196,17.374,32100.0
2006-09-11 14:10:00,22.39,22.43,22.39,22.43,10300.0,17.374,17.405,17.374,17.405,10300.0
2006-09-11 14:15:00,22.43,22.43,22.38,22.4,40600.0,17.405,17.405,17.3662,17.3817,40600.0
2006-09-11 14:20:00,22.4,22.43,22.37,22.37,49300.0,17.3817,17.405,17.3584,17.3584,49300.0
2006-09-11 14:25:00,22.37,22.38,22.31,22.32,44400.0,17.3584,17.3662,17.3119,17.3196,44400.0
2006-09-11 14:30:00,22.31,22.37,22.3,22.35,50900.0,17.3119,17.3584,17.3041,17.3429,50900.0
2006-09-11 14:35:00,22.36,22.39,22.36,22.38,31400.0,17.3507,17.374,17.3507,17.3662,31400.0
2006-09-11 14:40:00,22.38,22.4,22.36,22.36,32400.0,17.3662,17.3817,17.3507,17.3507,32400.0
2006-09-11 14:45:00,22.37,22.4,22.36,22.39,27600.0,17.3584,17.3817,17.3507,17.374,27600.0
2006-09-11 14:50:00,22.39,22.43,22.39,22.41,22200.0,17.374,17.405,17.374,17.3895,22200.0
2006-09-11 14:55:00,22.41,22.44,22.41,22.41,25300.0,17.3895,17.4127,17.3895,17.3895,25300.0
2006-09-11 15:00:00,22.41,22.42,22.34,22.35,43300.0,17.3895,17.3972,17.3352,17.3429,43300.0
2006-09-11 15:05:00,22.34,22.34,22.21,22.22,58100.0,17.3352,17.3352,17.2343,17.242,58100.0
2006-09-11 15:10:00,22.21,22.24,22.18,22.2,34700.0,17.2343,17.2576,17.211,17.2265,34700.0
2006-09-11 15:15:00,22.2,22.23,22.19,22.2,34700.0,17.2265,17.2498,17.2188,17.2265,34700.0
2006-09-11 15:20:00,22.19,22.25,22.15,22.23,80200.0,17.2188,17.2653,17.1877,17.2498,80200.0
2006-09-11 15:25:00,22.23,22.26,22.22,22.25,42700.0,17.2498,17.2731,17.242,17.2653,42700.0
2006-09-11 15:30:00,22.25,22.28,22.22,22.26,36000.0,17.2653,17.2886,17.242,17.2731,36000.0
2006-09-11 15:35:00,22.27,22.35,22.27,22.35,26400.0,17.2808,17.3429,17.2808,17.3429,26400.0
2006-09-11 15:40:00,22.35,22.44,22.34,22.41,64000.0,17.3429,17.4127,17.3352,17.3895,64000.0
2006-09-11 15:45:00,22.42,22.42,22.39,22.42,58000.0,17.3972,17.3972,17.374,17.3972,58000.0
2006-09-11 15:50:00,22.41,22.43,22.38,22.38,99500.0,17.3895,17.405,17.3662,17.3662,99500.0
2006-09-11 15:55:00,22.39,22.39,22.33,22.38,99500.0,17.374,17.374,17.3274,17.3662,99500.0
2006-09-12 09:30:00,22.55,22.59,22.35,22.38,84300.0,17.4981,17.5291,17.3429,17.3662,84300.0
2006-09-12 09:35:00,22.37,22.63,22.37,22.61,85600.0,17.3584,17.5602,17.3584,17.5447,85600.0
2006-09-12 09:40:00,22.61,22.78,22.55,22.78,120600.0,17.5447,17.6766,17.4981,17.6766,120600.0
2006-09-12 09:45:00,22.79,22.95,22.79,22.9,114200.0,17.6843,17.8085,17.6843,17.7697,114200.0
2006-09-12 09:50:00,22.9,22.99,22.88,22.94,121700.0,17.7697,17.8395,17.7542,17.8007,121700.0
2006-09-12 09:55:00,22.94,22.96,22.83,22.91,81500.0,17.8007,17.8163,17.7154,17.7775,81500.0
2006-09-12 10:00:00,22.91,23.11,22.91,23.11,105800.0,17.7775,17.9326,17.7775,17.9326,105800.0
2006-09-12 10:05:00,23.12,23.22,23.11,23.16,120000.0,17.9404,18.018,17.9326,17.9714,120000.0
2006-09-12 10:10:00,23.17,23.19,23.07,23.16,129200.0,17.9792,17.9947,17.9016,17.9714,129200.0
2006-09-12 10:15:00,23.16,23.27,23.09,23.27,107300.0,17.9714,18.0568,17.9171,18.0568,107300.0
2006-09-12 10:20:00,23.25,23.3,23.18,23.3,52500.0,18.0413,18.0801,17.987,18.0801,52500.0
2006-09-12 10:25:00,23.3,23.39,23.27,23.36,88700.0,18.0801,18.1499,18.0568,18.1266,88700.0
2006-09-12 10:30:00,23.36,23.36,23.24,23.26,97700.0,18.1266,18.1266,18.0335,18.049,97700.0
2006-09-12 10:35:00,23.26,23.26,23.14,23.18,94400.0,18.049,18.049,17.9559,17.987,94400.0
2006-09-12 10:40:00,23.18,23.31,23.18,23.28,62400.0,17.987,18.0878,17.987,18.0646,62400.0
2006-09-12 10:45:00,23.28,23.4,23.27,23.4,54000.0,18.0646,18.1577,18.0568,18.1577,54000.0
2006-09-12 10:50:00,23.4,23.52,23.4,23.51,177200.0,18.1577,18.2508,18.1577,18.243,177200.0
2006-09-12 10:55:00,23.52,23.54,23.49,23.49,175100.0,18.2508,18.2663,18.2275,18.2275,175100.0
2006-09-12 11:00:00,23.49,23.51,23.42,23.47,99000.0,18.2275,18.243,18.1732,18.212,99000.0
2006-09-12 11:05:00,23.48,23.64,23.47,23.62,122900.0,18.2198,18.3439,18.212,18.3284,122900.0
2006-09-12 11:10:00,23.63,23.7,23.58,23.68,122000.0,18.3362,18.3905,18.2974,18.375,122000.0
2006-09-12 11:15:00,23.69,23.85,23.59,23.6,129400.0,18.3827,18.5069,18.3051,18.3129,129400.0
2006-09-12 11:20:00,23.6,23.69,23.5,23.65,98800.0,18.3129,18.3827,18.2353,18.3517,98800.0
2006-09-12 11:25:00,23.66,23.66,23.57,23.57,56400.0,18.3594,18.3594,18.2896,18.2896,56400.0
2006-09-12 11:30:00,23.56,23.56,23.43,23.43,66000.0,18.2818,18.2818,18.181,18.181,66000.0
2006-09-12 11:35:00,23.43,23.43,23.34,23.39,154100.0,18.181,18.181,18.1111,18.1499,154100.0
2006-09-12 11:40:00,23.39,23.4,23.35,23.36,55800.0,18.1499,18.1577,18.1189,18.1266,55800.0
2006-09-12 11:45:00,23.35,23.37,23.34,23.34,45100.0,18.1189,18.1344,18.1111,18.1111,45100.0
2006-09-12 11:50:00,23.34,23.4,23.34,23.38,107500.0,18.1111,18.1577,18.1111,18.1422,107500.0
2006-09-12 11:55:00,23.38,23.41,23.35,23.36,80300.0,18.1422,18.1654,18.1189,18.1266,80300.0
2006-09-12 12:00:00,23.36,23.38,23.35,23.38,41700.0,18.1266,18.1422,18.1189,18.1422,41700.0
2006-09-12 12:05:00,23.38,23.47,23.38,23.44,83500.0,18.1422,18.212,18.1422,18.1887,83500.0
2006-09-12 12:10:00,23.43,23.46,23.36,23.39,109800.0,18.181,18.2042,18.1266,18.1499,109800.0
2006-09-12 12:15:00,23.39,23.46,23.38,23.45,48700.0,18.1499,18.2042,18.1422,18.1965,48700.0
2006-09-12 12:20:00,23.44,23.45,23.4,23.43,29900.0,18.1887,18.1965,18.1577,18.181,29900.0
2006-09-12 12:25:00,23.44,23.5,23.44,23.47,32500.0,18.1887,18.2353,18.1887,18.212,32500.0
2006-09-12 12:30:00,23.49,23.49,23.47,23.48,18000.0,18.2275,18.2275,18.212,18.2198,18000.0
2006-09-12 12:35:00,23.49,23.56,23.48,23.55,54300.0,18.2275,18.2818,18.2198,18.2741,54300.0
2006-09-12 12:40:00,23.55,23.55,23.53,23.53,22400.0,18.2741,18.2741,18.2586,18.2586,22400.0
2006-09-12 12:45:00,23.54,23.7,23.52,23.69,77700.0,18.2663,18.3905,18.2508,18.3827,77700.0
2006-09-12 12:50:00,23.69,23.78,23.69,23.77,24100.0,18.3827,18.4525,18.3827,18.4448,24100.0
2006-09-12 12:55:00,23.76,23.77,23.71,23.72,29800.0,18.437,18.4448,18.3982,18.406,29800.0
2006-09-12 13:00:00,23.71,23.76,23.67,23.76,44600.0,18.3982,18.437,18.3672,18.437,44600.0
2006-09-12 13:05:00,23.76,23.79,23.71,23.79,37600.0,18.437,18.4603,18.3982,18.4603,37600.0
2006-09-12 13:10:00,23.79,23.8,23.74,23.76,23800.0,18.4603,18.4681,18.4215,18.437,23800.0
2006-09-12 13:15:00,23.75,23.79,23.73,23.73,34300.0,18.4293,18.4603,18.4137,18.4137,34300.0
2006-09-12 13:20:00,23.74,23.75,23.71,23.72,44900.0,18.4215,18.4293,18.3982,18.406,44900.0
2006-09-12 13:25:00,23.73,23.74,23.71,23.74,28700.0,18.4137,18.4215,18.3982,18.4215,28700.0
2006-09-12 13:30:00,23.75,23.76,23.72,23.75,32300.0,18.4293,18.437,18.406,18.4293,32300.0
2006-09-12 13:35:00,23.76,23.76,23.74,23.75,27400.0,18.437,18.437,18.4215,18.4293,27400.0
2006-09-12 13:40:00,23.75,23.8,23.73,23.8,45600.0,18.4293,18.4681,18.4137,18.4681,45600.0
2006-09-12 13:45:00,23.8,23.86,23.77,23.78,97500.0,18.4681,18.5146,18.4448,18.4525,97500.0
2006-09-12 13:50:00,23.77,23.85,23.7,23.8,87100.0,18.4448,18.5069,18.3905,18.4681,87100.0
2006-09-12 13:55:00,23.8,23.8,23.77,23.79,24800.0,18.4681,18.4681,18.4448,18.4603,24800.0
2006-09-12 14:00:00,23.78,23.8,23.67,23.73,74200.0,18.4525,18.4681,18.3672,18.4137,74200.0
2006-09-12 14:05:00,23.72,23.8,23.72,23.78,42100.0,18.406,18.4681,18.406,18.4525,42100.0
2006-09-12 14:10:00,23.79,23.8,23.73,23.75,30500.0,18.4603,18.4681,18.4137,18.4293,30500.0
2006-09-12 14:15:00,23.75,23.78,23.73,23.78,28300.0,18.4293,18.4525,18.4137,18.4525,28300.0
2006-09-12 14:20:00,23.79,23.79,23.75,23.76,27000.0,18.4603,18.4603,18.4293,18.437,27000.0
2006-09-12 14:25:00,23.76,23.85,23.75,23.85,39400.0,18.437,18.5069,18.4293,18.5069,39400.0
2006-09-12 14:30:00,23.85,23.85,23.75,23.75,27900.0,18.5069,18.5069,18.4293,18.4293,27900.0
2006-09-12 14:35:00,23.76,23.83,23.74,23.8,23000.0,18.437,18.4913,18.4215,18.4681,23000.0
2006-09-12 14:40:00,23.78,23.81,23.77,23.81,35100.0,18.4525,18.4758,18.4448,18.4758,35100.0
2006-09-12 14:45:00,23.8,23.83,23.76,23.8,62800.0,18.4681,18.4913,18.437,18.4681,62800.0
2006-09-12 14:50:00,23.8,23.83,23.72,23.75,61400.0,18.4681,18.4913,18.406,18.4293,61400.0
2006-09-12 14:55:00,23.77,23.81,23.73,23.77,60800.0,18.4448,18.4758,18.4137,18.4448,60800.0
2006-09-12 15:00:00,23.78,23.83,23.76,23.79,79300.0,18.4525,18.4913,18.437,18.4603,79300.0
2006-09-12 15:05:00,23.79,23.79,23.73,23.74,57200.0,18.4603,18.4603,18.4137,18.4215,57200.0
2006-09-12 15:10:00,23.74,23.74,23.7,23.72,43000.0,18.4215,18.4215,18.3905,18.406,43000.0
2006-09-12 15:15:00,23.71,23.72,23.67,23.68,68300.0,18.3982,18.406,18.3672,18.375,68300.0
2006-09-12 15:20:00,23.67,23.68,23.61,23.61,94100.0,18.3672,18.375,18.3206,18.3206,94100.0
2006-09-12 15:25:00,23.61,23.68,23.59,23.67,83600.0,18.3206,18.375,18.3051,18.3672,83600.0
2006-09-12 15:30:00,23.66,23.67,23.63,23.67,77400.0,18.3594,18.3672,18.3362,18.3672,77400.0
2006-09-12 15:35:00,23.66,23.67,23.62,23.63,64200.0,18.3594,18.3672,18.3284,18.3362,64200.0
2006-09-12 15:40:00,23.63,23.65,23.6,23.61,61000.0,18.3362,18.3517,18.3129,18.3206,61000.0
2006-09-12 15:45:00,23.61,23.62,23.55,23.57,95100.0,18.3206,18.3284,18.2741,18.2896,95100.0
2006-09-12 15:50:00,23.58,23.63,23.57,23.6,79100.0,18.2974,18.3362,18.2896,18.3129,79100.0
2006-09-12 15:55:00,23.6,23.62,23.57,23.62,146200.0,18.3129,18.3284,18.2896,18.3284,146200.0
2006-09-13 09:30:00,23.85,23.85,23.66,23.67,135300.0,18.5069,18.5069,18.3594,18.3672,135300.0
2006-09-13 09:35:00,23.67,23.77,23.58,23.58,85300.0,18.3672,18.4448,18.2974,18.2974,85300.0
2006-09-13 09:40:00,23.57,23.6,23.42,23.57,93500.0,18.2896,18.3129,18.1732,18.2896,93500.0
2006-09-13 09:45:00,23.56,23.57,23.44,23.52,52600.0,18.2818,18.2896,18.1887,18.2508,52600.0
2006-09-13 09:50:00,23.5,23.61,23.5,23.61,32800.0,18.2353,18.3206,18.2353,18.3206,32800.0
2006-09-13 09:55:00,23.59,23.59,23.4,23.41,66500.0,18.3051,18.3051,18.1577,18.1654,66500.0
2006-09-13 10:00:00,23.4,23.55,23.39,23.55,79500.0,18.1577,18.2741,18.1499,18.2741,79500.0
2006-09-13 10:05:00,23.55,23.7,23.55,23.66,86900.0,18.2741,18.3905,18.2741,18.3594,86900.0
2006-09-13 10:10:00,23.66,23.77,23.64,23.64,73300.0,18.3594,18.4448,18.3439,18.3439,73300.0
2006-09-13 10:15:00,23.63,23.75,23.62,23.69,49500.0,18.3362,18.4293,18.3284,18.3827,49500.0
2006-09-13 10:20:00,23.7,23.72,23.66,23.66,80400.0,18.3905,18.406,18.3594,18.3594,80400.0
2006-09-13 10:25:00,23.66,23.68,23.62,23.68,41400.0,18.3594,18.375,18.3284,18.375,41400.0
2006-09-13 10:30:00,23.68,23.68,23.63,23.68,59400.0,18.375,18.375,18.3362,18.375,59400.0
2006-09-13 10:35:00,23.68,23.7,23.57,23.58,44700.0,18.375,18.3905,18.2896,18.2974,44700.0
2006-09-13 10:40:00,23.57,23.58,23.51,23.53,66900.0,18.2896,18.2974,18.243,18.2586,66900.0
2006-09-13 10:45:00,23.5,23.57,23.49,23.56,50700.0,18.2353,18.2896,18.2275,18.2818,50700.0
2006-09-13 10:50:00,23.56,23.6,23.55,23.6,29200.0,18.2818,18.3129,18.2741,18.3129,29200.0
2006-09-13 10:55:00,23.6,23.65,23.58,23.62,24800.0,18.3129,18.3517,18.2974,18.3284,24800.0
2006-09-13 11:00:00,23.61,23.7,23.61,23.69,26200.0,18.3206,18.3905,18.3206,18.3827,26200.0
2006-09-13 11:05:00,23.68,23.74,23.67,23.67,60400.0,18.375,18.4215,18.3672,18.3672,60400.0
2006-09-13 11:10:00,23.67,23.68,23.59,23.59,36200.0,18.3672,18.375,18.3051,18.3051,36200.0
2006-09-13 11:15:00,23.6,23.7,23.6,23.62,33900.0,18.3129,18.3905,18.3129,18.3284,33900.0
2006-09-13 11:20:00,23.62,23.63,23.56,23.57,14400.0,18.3284,18.3362,18.2818,18.2896,14400.0
2006-09-13 11:25:00,23.57,23.7,23.57,23.67,30200.0,18.2896,18.3905,18.2896,18.3672,30200.0
2006-09-13 11:30:00,23.67,23.74,23.66,23.72,23300.0,18.3672,18.4215,18.3594,18.406,23300.0
2006-09-13 11:35:00,23.72,23.73,23.69,23.7,18100.0,18.406,18.4137,18.3827,18.3905,18100.0
2006-09-13 11:40:00,23.7,23.7,23.64,23.65,28900.0,18.3905,18.3905,18.3439,18.3517,28900.0
2006-09-13 11:45:00,23.65,23.66,23.55,23.66,62400.0,18.3517,18.3594,18.2741,18.3594,62400.0
2006-09-13 11:50:00,23.66,23.7,23.57,23.59,26200.0,18.3594,18.3905,18.2896,18.3051,26200.0
2006-09-13 11:55:00,23.59,23.65,23.58,23.58,28100.0,18.3051,18.3517,18.2974,18.2974,28100.0
2006-09-13 12:00:00,23.57,23.67,23.56,23.67,31700.0,18.2896,18.3672,18.2818,18.3672,31700.0
2006-09-13 12:05:00,23.67,23.7,23.65,23.7,17900.0,18.3672,18.3905,18.3517,18.3905,17900.0
2006-09-13 12:10:00,23.69,23.71,23.67,23.69,14600.0,18.3827,18.3982,18.3672,18.3827,14600.0
2006-09-13 12:15:00,23.7,23.7,23.6,23.63,22500.0,18.3905,18.3905,18.3129,18.3362,22500.0
2006-09-13 12:20:00,23.62,23.66,23.62,23.66,9100.0,18.3284,18.3594,18.3284,18.3594,9100.0
2006-09-13 12:25:00,23.66,23.66,23.63,23.64,8700.0,18.3594,18.3594,18.3362,18.3439,8700.0
2006-09-13 12:30:00,23.65,23.66,23.63,23.64,23200.0,18.3517,18.3594,18.3362,18.3439,23200.0
2006-09-13 12:35:00,23.65,23.65,23.61,23.62,13700.0,18.3517,18.3517,18.3206,18.3284,13700.0
2006-09-13 12:40:00,23.63,23.63,23.61,23.62,9300.0,18.3362,18.3362,18.3206,18.3284,9300.0
2006-09-13 12:45:00,23.62,23.64,23.61,23.61,25600.0,18.3284,18.3439,18.3206,18.3206,25600.0
2006-09-13 12:50:00,23.61,23.64,23.6,23.63,31300.0,18.3206,18.3439,18.3129,18.3362,31300.0
2006-09-13 12:55:00,23.62,23.63,23.6,23.61,8100.0,18.3284,18.3362,18.3129,18.3206,8100.0
2006-09-13 13:00:00,23.61,23.61,23.57,23.58,12900.0,18.3206,18.3206,18.2896,18.2974,12900.0
2006-09-13 13:05:00,23.58,23.61,23.56,23.61,24200.0,18.2974,18.3206,18.2818,18.3206,24200.0
2006-09-13 13:10:00,23.61,23.61,23.59,23.6,10900.0,18.3206,18.3206,18.3051,18.3129,10900.0
2006-09-13 13:15:00,23.59,23.6,23.58,23.6,9300.0,18.3051,18.3129,18.2974,18.3129,9300.0
2006-09-13 13:20:00,23.59,23.6,23.58,23.58,7500.0,18.3051,18.3129,18.2974,18.2974,7500.0
2006-09-13 13:25:00,23.57,23.58,23.55,23.58,21200.0,18.2896,18.2974,18.2741,18.2974,21200.0
2006-09-13 13:30:00,23.58,23.6,23.57,23.58,18900.0,18.2974,18.3129,18.2896,18.2974,18900.0
2006-09-13 13:35:00,23.56,23.58,23.55,23.56,26900.0,18.2818,18.2974,18.2741,18.2818,26900.0
2006-09-13 13:40:00,23.56,23.57,23.48,23.48,28400.0,18.2818,18.2896,18.2198,18.2198,28400.0
2006-09-13 13:45:00,23.48,23.48,23.42,23.45,31700.0,18.2198,18.2198,18.1732,18.1965,31700.0
2006-09-13 13:50:00,23.45,23.49,23.45,23.48,21300.0,18.1965,18.2275,18.1965,18.2198,21300.0
2006-09-13 13:55:00,23.47,23.48,23.45,23.47,11400.0,18.212,18.2198,18.1965,18.212,11400.0
2006-09-13 14:00:00,23.46,23.48,23.45,23.48,22000.0,18.2042,18.2198,18.1965,18.2198,22000.0
2006-09-13 14:05:00,23.47,23.48,23.4,23.42,36800.0,18.212,18.2198,18.1577,18.1732,36800.0
2006-09-13 14:10:00,23.42,23.45,23.41,23.41,20200.0,18.1732,18.1965,18.1654,18.1654,20200.0
2006-09-13 14:15:00,23.42,23.42,23.37,23.38,41600.0,18.1732,18.1732,18.1344,18.1422,41600.0
2006-09-13 14:20:00,23.38,23.39,23.37,23.38,16300.0,18.1422,18.1499,18.1344,18.1422,16300.0
2006-09-13 14:25:00,23.38,23.44,23.38,23.4,48700.0,18.1422,18.1887,18.1422,18.1577,48700.0
2006-09-13 14:30:00,23.39,23.48,23.39,23.47,58500.0,18.1499,18.2198,18.1499,18.212,58500.0
2006-09-13 14:35:00,23.48,23.48,23.46,23.47,17100.0,18.2198,18.2198,18.2042,18.212,17100.0
2006-09-13 14:40:00,23.48,23.52,23.48,23.51,18800.0,18.2198,18.2508,18.2198,18.243,18800.0
2006-09-13 14:45:00,23.5,23.55,23.5,23.55,40400.0,18.2353,18.2741,18.2353,18.2741,40400.0
2006-09-13 14:50:00,23.55,23.56,23.53,23.55,39400.0,18.2741,18.2818,18.2586,18.2741,39400.0
2006-09-13 14:55:00,23.56,23.63,23.55,23.61,76000.0,18.2818,18.3362,18.2741,18.3206,76000.0
2006-09-13 15:00:00,23.62,23.62,23.55,23.58,35900.0,18.3284,18.3284,18.2741,18.2974,35900.0
2006-09-13 15:05:00,23.59,23.63,23.58,23.59,31300.0,18.3051,18.3362,18.2974,18.3051,31300.0
2006-09-13 15:10:00,23.59,23.62,23.57,23.57,42900.0,18.3051,18.3284,18.2896,18.2896,42900.0
2006-09-13 15:15:00,23.58,23.58,23.56,23.58,24700.0,18.2974,18.2974,18.2818,18.2974,24700.0
2006-09-13 15:20:00,23.57,23.58,23.53,23.56,18600.0,18.2896,18.2974,18.2586,18.2818,18600.0
2006-09-13 15:25:00,23.56,23.58,23.54,23.58,24500.0,18.2818,18.2974,18.2663,18.2974,24500.0
2006-09-13 15:30:00,23.59,23.62,23.59,23.62,40400.0,18.3051,18.3284,18.3051,18.3284,40400.0
2006-09-13 15:35:00,23.62,23.62,23.58,23.58,46000.0,18.3284,18.3284,18.2974,18.2974,46000.0
2006-09-13 15:40:00,23.59,23.62,23.58,23.62,84900.0,18.3051,18.3284,18.2974,18.3284,84900.0
2006-09-13 15:45:00,23.63,23.66,23.61,23.66,121200.0,18.3362,18.3594,18.3206,18.3594,121200.0
2006-09-13 15:50:00,23.66,23.72,23.64,23.7,106100.0,18.3594,18.406,18.3439,18.3905,106100.0
2006-09-13 15:55:00,23.7,23.7,23.64,23.64,61800.0,18.3905,18.3905,18.3439,18.3439,61800.0
2006-09-14 09:30:00,23.5,23.51,23.32,23.32,37400.0,18.2353,18.243,18.0956,18.0956,37400.0
2006-09-14 09:35:00,23.33,23.43,23.25,23.29,55300.0,18.1034,18.181,18.0413,18.0723,55300.0
2006-09-14 09:40:00,23.27,23.36,23.22,23.27,43700.0,18.0568,18.1266,18.018,18.0568,43700.0
2006-09-14 09:45:00,23.27,23.35,23.2,23.2,56300.0,18.0568,18.1189,18.0025,18.0025,56300.0
2006-09-14 09:50:00,23.2,23.36,23.2,23.25,54600.0,18.0025,18.1266,18.0025,18.0413,54600.0
2006-09-14 09:55:00,23.24,23.31,23.21,23.21,38700.0,18.0335,18.0878,18.0102,18.0102,38700.0
2006-09-14 10:00:00,23.21,23.26,23.17,23.17,56300.0,18.0102,18.049,17.9792,17.9792,56300.0
2006-09-14 10:05:00,23.16,23.17,23.0,23.0,40100.0,17.9714,17.9792,17.8473,17.8473,40100.0
2006-09-14 10:10:00,23.0,23.01,22.91,22.95,115000.0,17.8473,17.8551,17.7775,17.8085,115000.0
2006-09-14 10:15:00,22.94,23.04,22.94,23.03,60800.0,17.8007,17.8783,17.8007,17.8706,60800.0
2006-09-14 10:20:00,23.03,23.12,22.95,23.0,46500.0,17.8706,17.9404,17.8085,17.8473,46500.0
2006-09-14 10:25:00,22.99,23.05,22.98,23.0,21400.0,17.8395,17.8861,17.8318,17.8473,21400.0
2006-09-14 10:30:00,23.0,23.09,22.97,23.03,42800.0,17.8473,17.9171,17.824,17.8706,42800.0
2006-09-14 10:35:00,23.04,23.13,23.0,23.01,30500.0,17.8783,17.9482,17.8473,17.8551,30500.0
2006-09-14 10:40:00,23.01,23.03,22.95,22.95,9400.0,17.8551,17.8706,17.8085,17.8085,9400.0
2006-09-14 10:45:00,22.96,22.98,22.92,22.97,34000.0,17.8163,17.8318,17.7852,17.824,34000.0
2006-09-14 10:50:00,22.97,23.04,22.96,23.02,32700.0,17.824,17.8783,17.8163,17.8628,32700.0
2006-09-14 10:55:00,23.02,23.08,23.0,23.06,23500.0,17.8628,17.9094,17.8473,17.8939,23500.0
2006-09-14 11:00:00,23.07,23.09,23.03,23.09,103200.0,17.9016,17.9171,17.8706,17.9171,103200.0
2006-09-14 11:05:00,23.08,23.16,23.08,23.11,133100.0,17.9094,17.9714,17.9094,17.9326,133100.0
2006-09-14 11:10:00,23.11,23.15,23.1,23.15,23400.0,17.9326,17.9637,17.9249,17.9637,23400.0
2006-09-14 11:15:00,23.16,23.28,23.16,23.28,22000.0,17.9714,18.0646,17.9714,18.0646,22000.0
2006-09-14 11:20:00,23.27,23.28,23.23,23.26,24300.0,18.0568,18.0646,18.0258,18.049,24300.0
2006-09-14 11:25:00,23.26,23.31,23.25,23.29,16000.0,18.049,18.0878,18.0413,18.0723,16000.0
2006-09-14 11:30:00,23.29,23.33,23.26,23.3,40800.0,18.0723,18.1034,18.049,18.0801,40800.0
2006-09-14 11:35:00,23.29,23.31,23.26,23.29,44500.0,18.0723,18.0878,18.049,18.0723,44500.0
2006-09-14 11:40:00,23.29,23.31,23.29,23.3,27100.0,18.0723,18.0878,18.0723,18.0801,27100.0
2006-09-14 11:45:00,23.31,23.31,23.25,23.25,40400.0,18.0878,18.0878,18.0413,18.0413,40400.0
2006-09-14 11:50:00,23.26,23.32,23.25,23.32,27900.0,18.049,18.0956,18.0413,18.0956,27900.0
2006-09-14 11:55:00,23.33,23.36,23.32,23.36,19800.0,18.1034,18.1266,18.0956,18.1266,19800.0
2006-09-14 12:00:00,23.37,23.37,23.32,23.34,22500.0,18.1344,18.1344,18.0956,18.1111,22500.0
2006-09-14 12:05:00,23.32,23.32,23.25,23.28,37400.0,18.0956,18.0956,18.0413,18.0646,37400.0
2006-09-14 12:10:00,23.28,23.31,23.28,23.31,12000.0,18.0646,18.0878,18.0646,18.0878,12000.0
2006-09-14 12:15:00,23.3,23.36,23.29,23.35,27300.0,18.0801,18.1266,18.0723,18.1189,27300.0
2006-09-14 12:20:00,23.35,23.39,23.32,23.34,28900.0,18.1189,18.1499,18.0956,18.1111,28900.0
2006-09-14 12:25:00,23.34,23.38,23.34,23.35,27700.0,18.1111,18.1422,18.1111,18.1189,27700.0
2006-09-14 12:30:00,23.35,23.38,23.34,23.38,20500.0,18.1189,18.1422,18.1111,18.1422,20500.0
2006-09-14 12:35:00,23.37,23.39,23.35,23.38,21300.0,18.1344,18.1499,18.1189,18.1422,21300.0
2006-09-14 12:40:00,23.38,23.5,23.38,23.5,24100.0,18.1422,18.2353,18.1422,18.2353,24100.0
2006-09-14 12:45:00,23.5,23.51,23.48,23.5,33900.0,18.2353,18.243,18.2198,18.2353,33900.0
2006-09-14 12:50:00,23.51,23.55,23.48,23.49,44700.0,18.243,18.2741,18.2198,18.2275,44700.0
2006-09-14 12:55:00,23.49,23.51,23.45,23.5,14700.0,18.2275,18.243,18.1965,18.2353,14700.0
2006-09-14 13:00:00,23.49,23.49,23.44,23.46,38700.0,18.2275,18.2275,18.1887,18.2042,38700.0
2006-09-14 13:05:00,23.46,23.46,23.44,23.45,5700.0,18.2042,18.2042,18.1887,18.1965,5700.0
2006-09-14 13:10:00,23.45,23.51,23.45,23.51,16100.0,18.1965,18.243,18.1965,18.243,16100.0
2006-09-14 13:15:00,23.51,23.53,23.47,23.49,14400.0,18.243,18.2586,18.212,18.2275,14400.0
2006-09-14 13:20:00,23.49,23.55,23.49,23.55,18700.0,18.2275,18.2741,18.2275,18.2741,18700.0
2006-09-14 13:25:00,23.55,23.59,23.54,23.58,12500.0,18.2741,18.3051,18.2663,18.2974,12500.0
2006-09-14 13:30:00,23.59,23.68,23.59,23.64,41700.0,18.3051,18.375,18.3051,18.3439,41700.0
2006-09-14 13:35:00,23.64,23.8,23.63,23.72,37400.0,18.3439,18.4681,18.3362,18.406,37400.0
2006-09-14 13:40:00,23.72,23.72,23.68,23.7,22400.0,18.406,18.406,18.375,18.3905,22400.0
2006-09-14 13:45:00,23.71,23.74,23.71,23.74,8400.0,18.3982,18.4215,18.3982,18.4215,8400.0
2006-09-14 13:50:00,23.74,23.83,23.74,23.8,19800.0,18.4215,18.4913,18.4215,18.4681,19800.0
2006-09-14 13:55:00,23.8,23.84,23.78,23.82,13600.0,18.4681,18.4991,18.4525,18.4836,13600.0
2006-09-14 14:00:00,23.83,23.83,23.74,23.75,34700.0,18.4913,18.4913,18.4215,18.4293,34700.0
2006-09-14 14:05:00,23.73,23.77,23.7,23.75,26500.0,18.4137,18.4448,18.3905,18.4293,26500.0
2006-09-14 14:10:00,23.76,23.8,23.74,23.77,28900.0,18.437,18.4681,18.4215,18.4448,28900.0
2006-09-14 14:15:00,23.77,23.79,23.77,23.79,10200.0,18.4448,18.4603,18.4448,18.4603,10200.0
2006-09-14 14:20:00,23.78,23.96,23.77,23.95,92900.0,18.4525,18.5922,18.4448,18.5845,92900.0
2006-09-14 14:25:00,23.91,23.96,23.91,23.92,54000.0,18.5534,18.5922,18.5534,18.5612,54000.0
2006-09-14 14:30:00,23.92,23.94,23.87,23.88,80800.0,18.5612,18.5767,18.5224,18.5301,80800.0
2006-09-14 14:35:00,23.87,23.96,23.85,23.95,98700.0,18.5224,18.5922,18.5069,18.5845,98700.0
2006-09-14 14:40:00,23.95,23.97,23.92,23.92,38400.0,18.5845,18.6,18.5612,18.5612,38400.0
2006-09-14 14:45:00,23.92,23.93,23.9,23.91,13700.0,18.5612,18.5689,18.5457,18.5534,13700.0
2006-09-14 14:50:00,23.91,23.93,23.86,23.91,39200.0,18.5534,18.5689,18.5146,18.5534,39200.0
2006-09-14 14:55:00,23.9,23.93,23.89,23.91,22600.0,18.5457,18.5689,18.5379,18.5534,22600.0
2006-09-14 15:00:00,23.9,23.93,23.9,23.91,18800.0,18.5457,18.5689,18.5457,18.5534,18800.0
2006-09-14 15:05:00,23.92,23.92,23.9,23.92,32800.0,18.5612,18.5612,18.5457,18.5612,32800.0
2006-09-14 15:10:00,23.92,23.95,23.92,23.95,43200.0,18.5612,18.5845,18.5612,18.5845,43200.0
2006-09-14 15:15:00,23.93,23.97,23.92,23.96,66300.0,18.5689,18.6,18.5612,18.5922,66300.0
2006-09-14 15:20:00,23.96,23.97,23.95,23.96,25100.0,18.5922,18.6,18.5845,18.5922,25100.0
2006-09-14 15:25:00,23.95,23.98,23.94,23.95,44700.0,18.5845,18.6077,18.5767,18.5845,44700.0
2006-09-14 15:30:00,23.95,23.97,23.94,23.96,31900.0,18.5845,18.6,18.5767,18.5922,31900.0
2006-09-14 15:35:00,23.96,24.05,23.96,24.04,122200.0,18.5922,18.6621,18.5922,18.6543,122200.0
2006-09-14 15:40:00,24.04,24.04,23.95,23.96,43400.0,18.6543,18.6543,18.5845,18.5922,43400.0
2006-09-14 15:45:00,23.95,23.96,23.92,23.93,31000.0,18.5845,18.5922,18.5612,18.5689,31000.0
2006-09-14 15:50:00,23.92,23.93,23.9,23.92,58500.0,18.5612,18.5689,18.5457,18.5612,58500.0
2006-09-14 15:55:00,23.91,23.97,23.9,23.97,66200.0,18.5534,18.6,18.5457,18.6,66200.0
2006-09-15 09:30:00,24.65,24.65,24.18,24.37,492200.0,19.1276,19.1276,18.7629,18.9104,492200.0
2006-09-15 09:35:00,24.37,24.44,24.3,24.42,55100.0,18.9104,18.9647,18.8561,18.9492,55100.0
2006-09-15 09:40:00,24.45,24.79,24.43,24.75,103200.0,18.9724,19.2363,18.9569,19.2052,103200.0
2006-09-15 09:45:00,24.76,24.79,24.66,24.72,124900.0,19.213,19.2363,19.1354,19.182,124900.0
2006-09-15 09:50:00,24.73,24.83,24.61,24.72,81400.0,19.1897,19.2673,19.0966,19.182,81400.0
2006-09-15 09:55:00,24.73,24.82,24.67,24.72,93500.0,19.1897,19.2596,19.1432,19.182,93500.0
2006-09-15 10:00:00,24.72,24.83,24.65,24.83,50000.0,19.182,19.2673,19.1276,19.2673,50000.0
2006-09-15 10:05:00,24.83,24.88,24.68,24.8,50100.0,19.2673,19.3061,19.1509,19.244,50100.0
2006-09-15 10:10:00,24.84,24.86,24.74,24.78,70600.0,19.2751,19.2906,19.1975,19.2285,70600.0
2006-09-15 10:15:00,24.79,25.08,24.79,24.99,135900.0,19.2363,19.4613,19.2363,19.3915,135900.0
2006-09-15 10:20:00,24.97,25.0,24.9,24.9,73400.0,19.376,19.3992,19.3216,19.3216,73400.0
2006-09-15 10:25:00,24.9,25.0,24.9,24.97,224800.0,19.3216,19.3992,19.3216,19.376,224800.0
2006-09-15 10:30:00,24.95,25.14,24.91,25.14,123500.0,19.3604,19.5079,19.3294,19.5079,123500.0
2006-09-15 10:35:00,25.14,25.24,25.05,25.05,166300.0,19.5079,19.5855,19.438,19.438,166300.0
2006-09-15 10:40:00,25.04,25.05,24.93,24.93,53100.0,19.4303,19.438,19.3449,19.3449,53100.0
2006-09-15 10:45:00,24.93,24.95,24.85,24.86,37100.0,19.3449,19.3604,19.2828,19.2906,37100.0
2006-09-15 10:50:00,24.83,24.84,24.74,24.76,66600.0,19.2673,19.2751,19.1975,19.213,66600.0
2006-09-15 10:55:00,24.76,24.76,24.6,24.6,82100.0,19.213,19.213,19.0888,19.0888,82100.0
2006-09-15 11:00:00,24.6,24.61,24.52,24.58,129700.0,19.0888,19.0966,19.0268,19.0733,129700.0
2006-09-15 11:05:00,24.59,24.59,24.46,24.49,102100.0,19.0811,19.0811,18.9802,19.0035,102100.0
2006-09-15 11:10:00,24.49,24.51,24.4,24.4,88600.0,19.0035,19.019,18.9336,18.9336,88600.0
2006-09-15 11:15:00,24.41,24.44,24.26,24.34,125000.0,18.9414,18.9647,18.825,18.8871,125000.0
2006-09-15 11:20:00,24.34,24.38,24.29,24.31,84800.0,18.8871,18.9181,18.8483,18.8638,84800.0
2006-09-15 11:25:00,24.3,24.38,24.29,24.29,54400.0,18.8561,18.9181,18.8483,18.8483,54400.0
2006-09-15 11:30:00,24.29,24.31,24.21,24.23,57700.0,18.8483,18.8638,18.7862,18.8017,57700.0
2006-09-15 11:35:00,24.23,24.26,24.15,24.23,59800.0,18.8017,18.825,18.7397,18.8017,59800.0
2006-09-15 11:40:00,24.25,24.28,24.24,24.26,65600.0,18.8173,18.8405,18.8095,18.825,65600.0
2006-09-15 11:45:00,24.26,24.26,24.23,24.24,29500.0,18.825,18.825,18.8017,18.8095,29500.0
2006-09-15 11:50:00,24.24,24.24,24.2,24.21,58200.0,18.8095,18.8095,18.7785,18.7862,58200.0
2006-09-15 11:55:00,24.21,24.23,24.21,24.23,38900.0,18.7862,18.8017,18.7862,18.8017,38900.0
2006-09-15 12:00:00,24.23,24.25,24.2,24.25,59400.0,18.8017,18.8173,18.7785,18.8173,59400.0
2006-09-15 12:05:00,24.25,24.27,24.23,24.26,25600.0,18.8173,18.8328,18.8017,18.825,25600.0
2006-09-15 12:10:00,24.26,24.29,24.21,24.27,25900.0,18.825,18.8483,18.7862,18.8328,25900.0
2006-09-15 12:15:00,24.25,24.3,24.23,24.25,43200.0,18.8173,18.8561,18.8017,18.8173,43200.0
2006-09-15 12:20:00,24.25,24.28,24.21,24.24,41400.0,18.8173,18.8405,18.7862,18.8095,41400.0
2006-09-15 12:25:00,24.23,24.25,24.23,24.25,18000.0,18.8017,18.8173,18.8017,18.8173,18000.0
2006-09-15 12:30:00,24.25,24.33,24.24,24.29,103800.0,18.8173,18.8793,18.8095,18.8483,103800.0
2006-09-15 12:35:00,24.29,24.33,24.28,24.3,74100.0,18.8483,18.8793,18.8405,18.8561,74100.0
2006-09-15 12:40:00,24.3,24.37,24.27,24.35,153300.0,18.8561,18.9104,18.8328,18.8949,153300.0
2006-09-15 12:45:00,24.35,24.35,24.28,24.29,38800.0,18.8949,18.8949,18.8405,18.8483,38800.0
2006-09-15 12:50:00,24.29,24.29,24.24,24.27,40600.0,18.8483,18.8483,18.8095,18.8328,40600.0
2006-09-15 12:55:00,24.28,24.35,24.28,24.35,22100.0,18.8405,18.8949,18.8405,18.8949,22100.0
2006-09-15 13:00:00,24.33,24.34,24.3,24.31,52600.0,18.8793,18.8871,18.8561,18.8638,52600.0
2006-09-15 13:05:00,24.3,24.37,24.3,24.36,37100.0,18.8561,18.9104,18.8561,18.9026,37100.0
2006-09-15 13:10:00,24.36,24.36,24.3,24.31,32200.0,18.9026,18.9026,18.8561,18.8638,32200.0
2006-09-15 13:15:00,24.31,24.31,24.27,24.29,37700.0,18.8638,18.8638,18.8328,18.8483,37700.0
2006-09-15 13:20:00,24.28,24.29,24.23,24.25,21700.0,18.8405,18.8483,18.8017,18.8173,21700.0
2006-09-15 13:25:00,24.25,24.25,24.19,24.19,13500.0,18.8173,18.8173,18.7707,18.7707,13500.0
2006-09-15 13:30:00,24.2,24.21,24.17,24.17,30800.0,18.7785,18.7862,18.7552,18.7552,30800.0
2006-09-15 13:35:00,24.18,24.22,24.15,24.19,35900.0,18.7629,18.794,18.7397,18.7707,35900.0
2006-09-15 13:40:00,24.2,24.27,24.2,24.26,45900.0,18.7785,18.8328,18.7785,18.825,45900.0
2006-09-15 13:45:00,24.26,24.26,24.21,24.21,19700.0,18.825,18.825,18.7862,18.7862,19700.0
2006-09-15 13:50:00,24.21,24.21,24.16,24.17,23500.0,18.7862,18.7862,18.7474,18.7552,23500.0
2006-09-15 13:55:00,24.16,24.16,24.12,24.13,16300.0,18.7474,18.7474,18.7164,18.7241,16300.0
2006-09-15 14:00:00,24.13,24.15,24.09,24.09,33900.0,18.7241,18.7397,18.6931,18.6931,33900.0
2006-09-15 14:05:00,24.09,24.15,24.09,24.15,34100.0,18.6931,18.7397,18.6931,18.7397,34100.0
2006-09-15 14:10:00,24.15,24.24,24.14,24.2,21700.0,18.7397,18.8095,18.7319,18.7785,21700.0
2006-09-15 14:15:00,24.19,24.21,24.14,24.15,17900.0,18.7707,18.7862,18.7319,18.7397,17900.0
2006-09-15 14:20:00,24.15,24.15,24.12,24.15,18200.0,18.7397,18.7397,18.7164,18.7397,18200.0
2006-09-15 14:25:00,24.15,24.17,24.14,24.17,28000.0,18.7397,18.7552,18.7319,18.7552,28000.0
2006-09-15 14:30:00,24.17,24.3,24.17,24.25,68400.0,18.7552,18.8561,18.7552,18.8173,68400.0
2006-09-15 14:35:00,24.24,24.3,24.21,24.21,63200.0,18.8095,18.8561,18.7862,18.7862,63200.0
2006-09-15 14:40:00,24.22,24.25,24.19,24.24,30900.0,18.794,18.8173,18.7707,18.8095,30900.0
2006-09-15 14:45:00,24.26,24.29,24.24,24.26,20200.0,18.825,18.8483,18.8095,18.825,20200.0
2006-09-15 14:50:00,24.25,24.3,24.25,24.28,31100.0,18.8173,18.8561,18.8173,18.8405,31100.0
2006-09-15 14:55:00,24.28,24.3,24.2,24.3,39300.0,18.8405,18.8561,18.7785,18.8561,39300.0
2006-09-15 15:00:00,24.3,24.37,24.29,24.33,73700.0,18.8561,18.9104,18.8483,18.8793,73700.0
2006-09-15 15:05:00,24.33,24.34,24.3,24.31,24900.0,18.8793,18.8871,18.8561,18.8638,24900.0
2006-09-15 15:10:00,24.29,24.34,24.29,24.33,18200.0,18.8483,18.8871,18.8483,18.8793,18200.0
2006-09-15 15:15:00,24.32,24.35,24.31,24.34,39800.0,18.8716,18.8949,18.8638,18.8871,39800.0
2006-09-15 15:20:00,24.33,24.34,24.32,24.32,63400.0,18.8793,18.8871,18.8716,18.8716,63400.0
2006-09-15 15:25:00,24.33,24.34,24.32,24.34,45700.0,18.8793,18.8871,18.8716,18.8871,45700.0
2006-09-15 15:30:00,24.34,24.35,24.32,24.33,27800.0,18.8871,18.8949,18.8716,18.8793,27800.0
2006-09-15 15:35:00,24.33,24.37,24.32,24.37,32600.0,18.8793,18.9104,18.8716,18.9104,32600.0
2006-09-15 15:40:00,24.35,24.38,24.33,24.34,51600.0,18.8949,18.9181,18.8793,18.8871,51600.0
2006-09-15 15:45:00,24.35,24.37,24.33,24.36,57500.0,18.8949,18.9104,18.8793,18.9026,57500.0
2006-09-15 15:50:00,24.34,24.36,24.33,24.35,121100.0,18.8871,18.9026,18.8793,18.8949,121100.0
2006-09-15 15:55:00,24.36,24.36,24.33,24.33,128900.0,18.9026,18.9026,18.8793,18.8793,128900.0
2006-09-18 09:30:00,24.4,24.59,24.34,24.37,134200.0,18.9336,19.0811,18.8871,18.9104,134200.0
2006-09-18 09:35:00,24.39,24.54,24.35,24.49,91200.0,18.9259,19.0423,18.8949,19.0035,91200.0
2006-09-18 09:40:00,24.49,24.49,24.26,24.27,71100.0,19.0035,19.0035,18.825,18.8328,71100.0
2006-09-18 09:45:00,24.26,24.39,24.22,24.39,65500.0,18.825,18.9259,18.794,18.9259,65500.0
2006-09-18 09:50:00,24.39,24.63,24.39,24.55,44200.0,18.9259,19.1121,18.9259,19.05,44200.0
2006-09-18 09:55:00,24.58,24.74,24.58,24.7,59600.0,19.0733,19.1975,19.0733,19.1664,59600.0
2006-09-18 10:00:00,24.68,24.69,24.57,24.68,50300.0,19.1509,19.1587,19.0656,19.1509,50300.0
2006-09-18 10:05:00,24.7,24.95,24.69,24.95,58200.0,19.1664,19.3604,19.1587,19.3604,58200.0
2006-09-18 10:10:00,24.93,24.99,24.89,24.96,103000.0,19.3449,19.3915,19.3139,19.3682,103000.0
2006-09-18 10:15:00,24.95,25.0,24.9,24.94,100400.0,19.3604,19.3992,19.3216,19.3527,100400.0
2006-09-18 10:20:00,24.94,24.99,24.83,24.84,48300.0,19.3527,19.3915,19.2673,19.2751,48300.0
2006-09-18 10:25:00,24.84,24.86,24.79,24.84,42600.0,19.2751,19.2906,19.2363,19.2751,42600.0
2006-09-18 10:30:00,24.82,24.88,24.79,24.81,40400.0,19.2596,19.3061,19.2363,19.2518,40400.0
2006-09-18 10:35:00,24.82,24.84,24.73,24.81,28300.0,19.2596,19.2751,19.1897,19.2518,28300.0
2006-09-18 10:40:00,24.81,24.85,24.8,24.84,18100.0,19.2518,19.2828,19.244,19.2751,18100.0
2006-09-18 10:45:00,24.84,24.89,24.75,24.75,32800.0,19.2751,19.3139,19.2052,19.2052,32800.0
2006-09-18 10:50:00,24.74,24.75,24.67,24.68,26700.0,19.1975,19.2052,19.1432,19.1509,26700.0
2006-09-18 10:55:00,24.68,24.68,24.57,24.58,56900.0,19.1509,19.1509,19.0656,19.0733,56900.0
2006-09-18 11:00:00,24.58,24.58,24.48,24.53,32600.0,19.0733,19.0733,18.9957,19.0345,32600.0
2006-09-18 11:05:00,24.53,24.62,24.53,24.59,18800.0,19.0345,19.1044,19.0345,19.0811,18800.0
2006-09-18 11:10:00,24.59,24.6,24.47,24.47,28300.0,19.0811,19.0888,18.988,18.988,28300.0
2006-09-18 11:15:00,24.47,24.48,24.42,24.46,11000.0,18.988,18.9957,18.9492,18.9802,11000.0
2006-09-18 11:20:00,24.46,24.46,24.38,24.39,33100.0,18.9802,18.9802,18.9181,18.9259,33100.0
2006-09-18 11:25:00,24.37,24.46,24.35,24.46,31800.0,18.9104,18.9802,18.8949,18.9802,31800.0
2006-09-18 11:30:00,24.47,24.59,24.47,24.48,25900.0,18.988,19.0811,18.988,18.9957,25900.0
2006-09-18 11:35:00,24.47,24.48,24.41,24.45,19100.0,18.988,18.9957,18.9414,18.9724,19100.0
2006-09-18 11:40:00,24.45,24.45,24.36,24.36,9900.0,18.9724,18.9724,18.9026,18.9026,9900.0
2006-09-18 11:45:00,24.36,24.47,24.35,24.47,65900.0,18.9026,18.988,18.8949,18.988,65900.0
2006-09-18 11:50:00,24.48,24.5,24.47,24.47,22700.0,18.9957,19.0112,18.988,18.988,22700.0
2006-09-18 11:55:00,24.47,24.51,24.47,24.48,13800.0,18.988,19.019,18.988,18.9957,13800.0
2006-09-18 12:00:00,24.5,24.52,24.49,24.5,8800.0,19.0112,19.0268,19.0035,19.0112,8800.0
2006-09-18 12:05:00,24.5,24.54,24.49,24.52,7000.0,19.0112,19.0423,19.0035,19.0268,7000.0
2006-09-18 12:10:00,24.52,24.52,24.4,24.4,22200.0,19.0268,19.0268,18.9336,18.9336,22200.0
2006-09-18 12:15:00,24.4,24.44,24.38,24.44,26600.0,18.9336,18.9647,18.9181,18.9647,26600.0
2006-09-18 12:20:00,24.45,24.46,24.44,24.45,7200.0,18.9724,18.9802,18.9647,18.9724,7200.0
2006-09-18 12:25:00,24.45,24.45,24.41,24.41,6200.0,18.9724,18.9724,18.9414,18.9414,6200.0
2006-09-18 12:30:00,24.41,24.42,24.39,24.4,13300.0,18.9414,18.9492,18.9259,18.9336,13300.0
2006-09-18 12:35:00,24.39,24.4,24.37,24.38,11000.0,18.9259,18.9336,18.9104,18.9181,11000.0
2006-09-18 12:40:00,24.38,24.43,24.38,24.42,35500.0,18.9181,18.9569,18.9181,18.9492,35500.0
2006-09-18 12:45:00,24.41,24.43,24.38,24.39,31100.0,18.9414,18.9569,18.9181,18.9259,31100.0
2006-09-18 12:50:00,24.39,24.41,24.36,24.4,24000.0,18.9259,18.9414,18.9026,18.9336,24000.0
2006-09-18 12:55:00,24.41,24.41,24.39,24.41,28200.0,18.9414,18.9414,18.9259,18.9414,28200.0
2006-09-18 13:00:00,24.41,24.41,24.33,24.33,37800.0,18.9414,18.9414,18.8793,18.8793,37800.0
2006-09-18 13:05:00,24.33,24.34,24.31,24.32,18200.0,18.8793,18.8871,18.8638,18.8716,18200.0
2006-09-18 13:10:00,24.31,24.31,24.3,24.31,21000.0,18.8638,18.8638,18.8561,18.8638,21000.0
2006-09-18 13:15:00,24.31,24.4,24.31,24.36,43200.0,18.8638,18.9336,18.8638,18.9026,43200.0
2006-09-18 13:20:00,24.37,24.39,24.34,24.37,27400.0,18.9104,18.9259,18.8871,18.9104,27400.0
2006-09-18 13:25:00,24.38,24.38,24.31,24.32,21500.0,18.9181,18.9181,18.8638,18.8716,21500.0
2006-09-18 13:30:00,24.31,24.32,24.22,24.22,21800.0,18.8638,18.8716,18.794,18.794,21800.0
2006-09-18 13:35:00,24.23,24.23,24.19,24.2,27500.0,18.8017,18.8017,18.7707,18.7785,27500.0
2006-09-18 13:40:00,24.19,24.2,24.15,24.16,29500.0,18.7707,18.7785,18.7397,18.7474,29500.0
2006-09-18 13:45:00,24.15,24.16,24.09,24.09,17300.0,18.7397,18.7474,18.6931,18.6931,17300.0
2006-09-18 13:50:00,24.09,24.1,24.03,24.03,35000.0,18.6931,18.7009,18.6465,18.6465,35000.0
2006-09-18 13:55:00,24.03,24.04,23.99,24.01,52700.0,18.6465,18.6543,18.6155,18.631,52700.0
2006-09-18 14:00:00,24.02,24.04,23.98,23.99,30600.0,18.6388,18.6543,18.6077,18.6155,30600.0
2006-09-18 14:05:00,23.98,24.05,23.95,24.03,29400.0,18.6077,18.6621,18.5845,18.6465,29400.0
2006-09-18 14:10:00,24.04,24.21,24.04,24.21,65700.0,18.6543,18.7862,18.6543,18.7862,65700.0
2006-09-18 14:15:00,24.21,24.21,24.11,24.18,57700.0,18.7862,18.7862,18.7086,18.7629,57700.0
2006-09-18 14:20:00,24.18,24.21,24.1,24.12,39700.0,18.7629,18.7862,18.7009,18.7164,39700.0
2006-09-18 14:25:00,24.12,24.14,24.07,24.08,30400.0,18.7164,18.7319,18.6776,18.6853,30400.0
2006-09-18 14:30:00,24.08,24.09,24.01,24.01,21100.0,18.6853,18.6931,18.631,18.631,21100.0
2006-09-18 14:35:00,24.01,24.05,23.99,24.0,26200.0,18.631,18.6621,18.6155,18.6233,26200.0
2006-09-18 14:40:00,24.0,24.02,23.98,24.02,22100.0,18.6233,18.6388,18.6077,18.6388,22100.0
2006-09-18 14:45:00,24.03,24.08,24.02,24.08,32300.0,18.6465,18.6853,18.6388,18.6853,32300.0
2006-09-18 14:50:00,24.08,24.16,24.07,24.14,30400.0,18.6853,18.7474,18.6776,18.7319,30400.0
2006-09-18 14:55:00,24.14,24.2,24.12,24.12,28300.0,18.7319,18.7785,18.7164,18.7164,28300.0
2006-09-18 15:00:00,24.12,24.18,24.1,24.18,26100.0,18.7164,18.7629,18.7009,18.7629,26100.0
2006-09-18 15:05:00,24.16,24.19,24.15,24.16,16200.0,18.7474,18.7707,18.7397,18.7474,16200.0
2006-09-18 15:10:00,24.16,24.17,24.11,24.17,25600.0,18.7474,18.7552,18.7086,18.7552,25600.0
2006-09-18 15:15:00,24.17,24.18,24.09,24.09,15800.0,18.7552,18.7629,18.6931,18.6931,15800.0
2006-09-18 15:20:00,24.1,24.21,24.09,24.16,31800.0,18.7009,18.7862,18.6931,18.7474,31800.0
2006-09-18 15:25:00,24.16,24.26,24.14,24.24,40500.0,18.7474,18.825,18.7319,18.8095,40500.0
2006-09-18 15:30:00,24.24,24.28,24.22,24.23,34900.0,18.8095,18.8405,18.794,18.8017,34900.0
2006-09-18 15:35:00,24.24,24.27,24.21,24.21,27600.0,18.8095,18.8328,18.7862,18.7862,27600.0
2006-09-18 15:40:00,24.21,24.24,24.21,24.24,22700.0,18.7862,18.8095,18.7862,18.8095,22700.0
2006-09-18 15:45:00,24.24,24.24,24.17,24.24,58800.0,18.8095,18.8095,18.7552,18.8095,58800.0
2006-09-18 15:50:00,24.24,24.32,24.22,24.32,78900.0,18.8095,18.8716,18.794,18.8716,78900.0
2006-09-18 15:55:00,24.32,24.32,24.26,24.26,88700.0,18.8716,18.8716,18.825,18.825,88700.0
2006-09-19 09:30:00,24.26,24.5,24.24,24.45,64200.0,18.825,19.0112,18.8095,18.9724,64200.0
2006-09-19 09:35:00,24.56,24.69,24.15,24.16,68400.0,19.0578,19.1587,18.7397,18.7474,68400.0
2006-09-19 09:40:00,24.17,24.36,24.15,24.2,88700.0,18.7552,18.9026,18.7397,18.7785,88700.0
2006-09-19 09:45:00,24.23,24.27,24.19,24.27,62100.0,18.8017,18.8328,18.7707,18.8328,62100.0
2006-09-19 09:50:00,24.28,24.3,24.2,24.2,99100.0,18.8405,18.8561,18.7785,18.7785,99100.0
2006-09-19 09:55:00,24.19,24.26,24.15,24.15,134600.0,18.7707,18.825,18.7397,18.7397,134600.0
2006-09-19 10:00:00,24.15,24.23,24.06,24.2,120200.0,18.7397,18.8017,18.6698,18.7785,120200.0
2006-09-19 10:05:00,24.2,24.2,24.06,24.08,54700.0,18.7785,18.7785,18.6698,18.6853,54700.0
2006-09-19 10:10:00,24.09,24.15,24.06,24.13,84000.0,18.6931,18.7397,18.6698,18.7241,84000.0
2006-09-19 10:15:00,24.14,24.16,24.03,24.04,83600.0,18.7319,18.7474,18.6465,18.6543,83600.0
2006-09-19 10:20:00,24.07,24.07,23.89,23.89,186700.0,18.6776,18.6776,18.5379,18.5379,186700.0
2006-09-19 10:25:00,23.85,23.88,23.79,23.82,106700.0,18.5069,18.5301,18.4603,18.4836,106700.0
2006-09-19 10:30:00,23.83,23.83,23.68,23.8,83400.0,18.4913,18.4913,18.375,18.4681,83400.0
2006-09-19 10:35:00,23.8,23.9,23.78,23.82,68600.0,18.4681,18.5457,18.4525,18.4836,68600.0
2006-09-19 10:40:00,23.8,23.87,23.79,23.85,70800.0,18.4681,18.5224,18.4603,18.5069,70800.0
2006-09-19 10:45:00,23.86,23.89,23.76,23.76,72500.0,18.5146,18.5379,18.437,18.437,72500.0
2006-09-19 10:50:00,23.75,23.84,23.71,23.78,70700.0,18.4293,18.4991,18.3982,18.4525,70700.0
2006-09-19 10:55:00,23.78,23.86,23.75,23.75,29600.0,18.4525,18.5146,18.4293,18.4293,29600.0
2006-09-19 11:00:00,23.72,23.79,23.7,23.78,35900.0,18.406,18.4603,18.3905,18.4525,35900.0
2006-09-19 11:05:00,23.8,23.84,23.78,23.8,41200.0,18.4681,18.4991,18.4525,18.4681,41200.0
2006-09-19 11:10:00,23.8,23.86,23.69,23.69,74300.0,18.4681,18.5146,18.3827,18.3827,74300.0
2006-09-19 11:15:00,23.69,23.76,23.65,23.67,31000.0,18.3827,18.437,18.3517,18.3672,31000.0
2006-09-19 11:20:00,23.69,23.79,23.69,23.71,27900.0,18.3827,18.4603,18.3827,18.3982,27900.0
2006-09-19 11:25:00,23.7,23.75,23.7,23.72,24600.0,18.3905,18.4293,18.3905,18.406,24600.0
2006-09-19 11:30:00,23.71,23.77,23.68,23.77,24100.0,18.3982,18.4448,18.375,18.4448,24100.0
2006-09-19 11:35:00,23.77,23.77,23.68,23.71,43100.0,18.4448,18.4448,18.375,18.3982,43100.0
2006-09-19 11:40:00,23.71,23.75,23.7,23.71,51500.0,18.3982,18.4293,18.3905,18.3982,51500.0
2006-09-19 11:45:00,23.71,23.77,23.69,23.76,36200.0,18.3982,18.4448,18.3827,18.437,36200.0
2006-09-19 11:50:00,23.75,23.76,23.7,23.71,32400.0,18.4293,18.437,18.3905,18.3982,32400.0
2006-09-19 11:55:00,23.71,23.71,23.64,23.7,42300.0,18.3982,18.3982,18.3439,18.3905,42300.0
2006-09-19 12:00:00,23.69,23.72,23.66,23.68,24500.0,18.3827,18.406,18.3594,18.375,24500.0
2006-09-19 12:05:00,23.69,23.75,23.68,23.73,43700.0,18.3827,18.4293,18.375,18.4137,43700.0
2006-09-19 12:10:00,23.73,23.75,23.68,23.71,34800.0,18.4137,18.4293,18.375,18.3982,34800.0
2006-09-19 12:15:00,23.71,23.77,23.71,23.75,39500.0,18.3982,18.4448,18.3982,18.4293,39500.0
2006-09-19 12:20:00,23.74,23.75,23.67,23.68,20800.0,18.4215,18.4293,18.3672,18.375,20800.0
2006-09-19 12:25:00,23.69,23.7,23.66,23.7,17600.0,18.3827,18.3905,18.3594,18.3905,17600.0
2006-09-19 12:30:00,23.69,23.75,23.69,23.73,25800.0,18.3827,18.4293,18.3827,18.4137,25800.0
2006-09-19 12:35:00,23.73,23.75,23.72,23.73,19900.0,18.4137,18.4293,18.406,18.4137,19900.0
2006-09-19 12:40:00,23.73,23.79,23.73,23.79,26700.0,18.4137,18.4603,18.4137,18.4603,26700.0
2006-09-19 12:45:00,23.79,23.85,23.77,23.83,37900.0,18.4603,18.5069,18.4448,18.4913,37900.0
2006-09-19 12:50:00,23.83,23.93,23.78,23.92,42400.0,18.4913,18.5689,18.4525,18.5612,42400.0
2006-09-19 12:55:00,23.89,23.96,23.88,23.88,31100.0,18.5379,18.5922,18.5301,18.5301,31100.0
2006-09-19 13:00:00,23.88,23.91,23.84,23.84,44800.0,18.5301,18.5534,18.4991,18.4991,44800.0
2006-09-19 13:05:00,23.83,23.89,23.81,23.88,29300.0,18.4913,18.5379,18.4758,18.5301,29300.0
2006-09-19 13:10:00,23.88,23.91,23.85,23.9,26400.0,18.5301,18.5534,18.5069,18.5457,26400.0
2006-09-19 13:15:00,23.91,23.93,23.9,23.93,28700.0,18.5534,18.5689,18.5457,18.5689,28700.0
2006-09-19 13:20:00,23.91,23.98,23.91,23.98,16900.0,18.5534,18.6077,18.5534,18.6077,16900.0
2006-09-19 13:25:00,23.98,24.05,23.98,24.02,21500.0,18.6077,18.6621,18.6077,18.6388,21500.0
2006-09-19 13:30:00,24.02,24.03,23.99,24.0,19600.0,18.6388,18.6465,18.6155,18.6233,19600.0
2006-09-19 13:35:00,24.0,24.03,23.97,24.02,21000.0,18.6233,18.6465,18.6,18.6388,21000.0
2006-09-19 13:40:00,24.02,24.02,23.93,23.98,26600.0,18.6388,18.6388,18.5689,18.6077,26600.0
2006-09-19 13:45:00,23.98,24.04,23.96,24.02,25400.0,18.6077,18.6543,18.5922,18.6388,25400.0
2006-09-19 13:50:00,24.01,24.03,23.97,23.99,12300.0,18.631,18.6465,18.6,18.6155,12300.0
2006-09-19 13:55:00,24.01,24.05,23.94,23.98,21400.0,18.631,18.6621,18.5767,18.6077,21400.0
2006-09-19 14:00:00,23.98,24.02,23.97,23.99,29800.0,18.6077,18.6388,18.6,18.6155,29800.0
2006-09-19 14:05:00,24.0,24.0,23.86,23.87,26400.0,18.6233,18.6233,18.5146,18.5224,26400.0
2006-09-19 14:10:00,23.87,23.91,23.85,23.88,21200.0,18.5224,18.5534,18.5069,18.5301,21200.0
2006-09-19 14:15:00,23.87,23.9,23.85,23.89,33600.0,18.5224,18.5457,18.5069,18.5379,33600.0
2006-09-19 14:20:00,23.89,23.93,23.87,23.92,21600.0,18.5379,18.5689,18.5224,18.5612,21600.0
2006-09-19 14:25:00,23.93,23.93,23.86,23.87,27800.0,18.5689,18.5689,18.5146,18.5224,27800.0
2006-09-19 14:30:00,23.87,23.92,23.86,23.92,23000.0,18.5224,18.5612,18.5146,18.5612,23000.0
2006-09-19 14:35:00,23.92,23.92,23.81,23.83,20900.0,18.5612,18.5612,18.4758,18.4913,20900.0
2006-09-19 14:40:00,23.83,23.84,23.8,23.82,17700.0,18.4913,18.4991,18.4681,18.4836,17700.0
2006-09-19 14:45:00,23.81,23.9,23.79,23.9,22100.0,18.4758,18.5457,18.4603,18.5457,22100.0
2006-09-19 14:50:00,23.88,23.92,23.83,23.86,20700.0,18.5301,18.5612,18.4913,18.5146,20700.0
2006-09-19 14:55:00,23.88,23.94,23.86,23.87,30000.0,18.5301,18.5767,18.5146,18.5224,30000.0
2006-09-19 15:00:00,23.87,23.91,23.85,23.91,22400.0,18.5224,18.5534,18.5069,18.5534,22400.0
2006-09-19 15:05:00,23.9,23.97,23.86,23.97,33300.0,18.5457,18.6,18.5146,18.6,33300.0
2006-09-19 15:10:00,23.97,23.98,23.95,23.96,24100.0,18.6,18.6077,18.5845,18.5922,24100.0
2006-09-19 15:15:00,23.95,23.98,23.95,23.95,50800.0,18.5845,18.6077,18.5845,18.5845,50800.0
2006-09-19 15:20:00,23.95,24.03,23.93,24.03,39400.0,18.5845,18.6465,18.5689,18.6465,39400.0
2006-09-19 15:25:00,24.02,24.03,24.0,24.03,23300.0,18.6388,18.6465,18.6233,18.6465,23300.0
2006-09-19 15:30:00,24.03,24.06,23.97,24.0,48700.0,18.6465,18.6698,18.6,18.6233,48700.0
2006-09-19 15:35:00,23.98,24.04,23.97,24.03,25000.0,18.6077,18.6543,18.6,18.6465,25000.0
2006-09-19 15:40:00,24.03,24.07,24.01,24.07,28900.0,18.6465,18.6776,18.631,18.6776,28900.0
2006-09-19 15:45:00,24.06,24.09,24.02,24.02,42400.0,18.6698,18.6931,18.6388,18.6388,42400.0
2006-09-19 15:50:00,24.01,24.05,24.0,24.05,47500.0,18.631,18.6621,18.6233,18.6621,47500.0
2006-09-19 15:55:00,24.05,24.05,24.0,24.02,52000.0,18.6621,18.6621,18.6233,18.6388,52000.0
2006-09-20 09:30:00,24.31,24.35,24.2,24.21,67500.0,18.8638,18.8949,18.7785,18.7862,67500.0
2006-09-20 09:35:00,24.22,24.39,24.17,24.2,67400.0,18.794,18.9259,18.7552,18.7785,67400.0
2006-09-20 09:40:00,24.16,24.16,23.96,24.0,86100.0,18.7474,18.7474,18.5922,18.6233,86100.0
2006-09-20 09:45:00,23.98,24.0,23.55,23.69,214000.0,18.6077,18.6233,18.2741,18.3827,214000.0
2006-09-20 09:50:00,23.65,23.8,23.49,23.66,149000.0,18.3517,18.4681,18.2275,18.3594,149000.0
2006-09-20 09:55:00,23.64,23.83,23.51,23.66,137100.0,18.3439,18.4913,18.243,18.3594,137100.0
2006-09-20 10:00:00,23.65,23.73,23.62,23.66,47800.0,18.3517,18.4137,18.3284,18.3594,47800.0
2006-09-20 10:05:00,23.66,23.72,23.62,23.7,44700.0,18.3594,18.406,18.3284,18.3905,44700.0
2006-09-20 10:10:00,23.71,23.78,23.69,23.74,125900.0,18.3982,18.4525,18.3827,18.4215,125900.0
2006-09-20 10:15:00,23.74,23.87,23.74,23.81,85000.0,18.4215,18.5224,18.4215,18.4758,85000.0
2006-09-20 10:20:00,23.8,24.02,23.8,24.0,102600.0,18.4681,18.6388,18.4681,18.6233,102600.0
2006-09-20 10:25:00,24.01,24.02,23.87,23.91,87300.0,18.631,18.6388,18.5224,18.5534,87300.0
2006-09-20 10:30:00,23.91,23.92,23.83,23.89,31500.0,18.5534,18.5612,18.4913,18.5379,31500.0
2006-09-20 10:35:00,23.89,23.96,23.87,23.96,27200.0,18.5379,18.5922,18.5224,18.5922,27200.0
2006-09-20 10:40:00,23.96,23.99,23.88,23.88,48600.0,18.5922,18.6155,18.5301,18.5301,48600.0
2006-09-20 10:45:00,23.88,23.92,23.85,23.91,42900.0,18.5301,18.5612,18.5069,18.5534,42900.0
2006-09-20 10:50:00,23.89,23.95,23.76,23.79,72000.0,18.5379,18.5845,18.437,18.4603,72000.0
2006-09-20 10:55:00,23.75,23.8,23.75,23.76,41300.0,18.4293,18.4681,18.4293,18.437,41300.0
2006-09-20 11:00:00,23.75,23.76,23.73,23.76,33500.0,18.4293,18.437,18.4137,18.437,33500.0
2006-09-20 11:05:00,23.76,23.79,23.75,23.77,35800.0,18.437,18.4603,18.4293,18.4448,35800.0
2006-09-20 11:10:00,23.78,23.82,23.78,23.8,16700.0,18.4525,18.4836,18.4525,18.4681,16700.0
2006-09-20 11:15:00,23.81,23.81,23.75,23.75,10500.0,18.4758,18.4758,18.4293,18.4293,10500.0
2006-09-20 11:20:00,23.77,23.77,23.71,23.73,53100.0,18.4448,18.4448,18.3982,18.4137,53100.0
2006-09-20 11:25:00,23.71,23.74,23.66,23.69,50600.0,18.3982,18.4215,18.3594,18.3827,50600.0
2006-09-20 11:30:00,23.68,23.71,23.66,23.71,33500.0,18.375,18.3982,18.3594,18.3982,33500.0
2006-09-20 11:35:00,23.71,23.77,23.71,23.75,23300.0,18.3982,18.4448,18.3982,18.4293,23300.0
2006-09-20 11:40:00,23.75,23.75,23.7,23.7,17900.0,18.4293,18.4293,18.3905,18.3905,17900.0
2006-09-20 11:45:00,23.72,23.73,23.7,23.72,17600.0,18.406,18.4137,18.3905,18.406,17600.0
2006-09-20 11:50:00,23.72,23.73,23.67,23.69,22700.0,18.406,18.4137,18.3672,18.3827,22700.0
2006-09-20 11:55:00,23.69,23.73,23.69,23.73,15200.0,18.3827,18.4137,18.3827,18.4137,15200.0
2006-09-20 12:00:00,23.74,23.77,23.73,23.77,23800.0,18.4215,18.4448,18.4137,18.4448,23800.0
2006-09-20 12:05:00,23.77,23.81,23.76,23.78,25000.0,18.4448,18.4758,18.437,18.4525,25000.0
2006-09-20 12:10:00,23.78,23.78,23.75,23.78,16700.0,18.4525,18.4525,18.4293,18.4525,16700.0
2006-09-20 12:15:00,23.78,23.79,23.75,23.77,31700.0,18.4525,18.4603,18.4293,18.4448,31700.0
2006-09-20 12:20:00,23.79,23.8,23.78,23.8,8600.0,18.4603,18.4681,18.4525,18.4681,8600.0
2006-09-20 12:25:00,23.8,23.8,23.78,23.79,6000.0,18.4681,18.4681,18.4525,18.4603,6000.0
2006-09-20 12:30:00,23.79,23.79,23.77,23.77,3500.0,18.4603,18.4603,18.4448,18.4448,3500.0
2006-09-20 12:35:00,23.76,23.78,23.76,23.78,7200.0,18.437,18.4525,18.437,18.4525,7200.0
2006-09-20 12:40:00,23.78,23.78,23.75,23.76,17100.0,18.4525,18.4525,18.4293,18.437,17100.0
2006-09-20 12:45:00,23.75,23.75,23.73,23.74,12800.0,18.4293,18.4293,18.4137,18.4215,12800.0
2006-09-20 12:50:00,23.73,23.76,23.73,23.75,42700.0,18.4137,18.437,18.4137,18.4293,42700.0
2006-09-20 12:55:00,23.76,23.76,23.73,23.74,22000.0,18.437,18.437,18.4137,18.4215,22000.0
2006-09-20 13:00:00,23.73,23.74,23.73,23.74,20800.0,18.4137,18.4215,18.4137,18.4215,20800.0
2006-09-20 13:05:00,23.74,23.76,23.73,23.76,27400.0,18.4215,18.437,18.4137,18.437,27400.0
2006-09-20 13:10:00,23.77,23.8,23.75,23.75,27300.0,18.4448,18.4681,18.4293,18.4293,27300.0
2006-09-20 13:15:00,23.76,23.76,23.74,23.75,60300.0,18.437,18.437,18.4215,18.4293,60300.0
2006-09-20 13:20:00,23.74,23.75,23.7,23.72,18500.0,18.4215,18.4293,18.3905,18.406,18500.0
2006-09-20 13:25:00,23.71,23.73,23.69,23.69,3500.0,18.3982,18.4137,18.3827,18.3827,3500.0
2006-09-20 13:30:00,23.71,23.75,23.69,23.75,13300.0,18.3982,18.4293,18.3827,18.4293,13300.0
2006-09-20 13:35:00,23.72,23.75,23.72,23.73,5700.0,18.406,18.4293,18.406,18.4137,5700.0
2006-09-20 13:40:00,23.73,23.74,23.71,23.73,7100.0,18.4137,18.4215,18.3982,18.4137,7100.0
2006-09-20 13:45:00,23.73,23.75,23.72,23.75,6800.0,18.4137,18.4293,18.406,18.4293,6800.0
2006-09-20 13:50:00,23.75,23.81,23.74,23.81,39900.0,18.4293,18.4758,18.4215,18.4758,39900.0
2006-09-20 13:55:00,23.81,23.81,23.79,23.79,10400.0,18.4758,18.4758,18.4603,18.4603,10400.0
2006-09-20 14:00:00,23.8,23.8,23.78,23.79,30500.0,18.4681,18.4681,18.4525,18.4603,30500.0
2006-09-20 14:05:00,23.77,23.8,23.73,23.8,20000.0,18.4448,18.4681,18.4137,18.4681,20000.0
2006-09-20 14:10:00,23.78,23.86,23.66,23.67,74100.0,18.4525,18.5146,18.3594,18.3672,74100.0
2006-09-20 14:15:00,23.68,23.86,23.62,23.63,46500.0,18.375,18.5146,18.3284,18.3362,46500.0
2006-09-20 14:20:00,23.62,23.75,23.62,23.72,47900.0,18.3284,18.4293,18.3284,18.406,47900.0
2006-09-20 14:25:00,23.72,23.79,23.67,23.7,62700.0,18.406,18.4603,18.3672,18.3905,62700.0
2006-09-20 14:30:00,23.67,23.75,23.64,23.7,44800.0,18.3672,18.4293,18.3439,18.3905,44800.0
2006-09-20 14:35:00,23.71,23.71,23.54,23.61,122200.0,18.3982,18.3982,18.2663,18.3206,122200.0
2006-09-20 14:40:00,23.62,23.64,23.58,23.61,45000.0,18.3284,18.3439,18.2974,18.3206,45000.0
2006-09-20 14:45:00,23.62,23.62,23.53,23.57,25800.0,18.3284,18.3284,18.2586,18.2896,25800.0
2006-09-20 14:50:00,23.58,23.67,23.55,23.65,38800.0,18.2974,18.3672,18.2741,18.3517,38800.0
2006-09-20 14:55:00,23.64,23.68,23.57,23.58,32800.0,18.3439,18.375,18.2896,18.2974,32800.0
2006-09-20 15:00:00,23.59,23.69,23.56,23.69,31300.0,18.3051,18.3827,18.2818,18.3827,31300.0
2006-09-20 15:05:00,23.67,23.67,23.56,23.57,30100.0,18.3672,18.3672,18.2818,18.2896,30100.0
2006-09-20 15:10:00,23.57,23.61,23.56,23.59,22100.0,18.2896,18.3206,18.2818,18.3051,22100.0
2006-09-20 15:15:00,23.61,23.61,23.56,23.57,12700.0,18.3206,18.3206,18.2818,18.2896,12700.0
2006-09-20 15:20:00,23.56,23.56,23.51,23.56,29500.0,18.2818,18.2818,18.243,18.2818,29500.0
2006-09-20 15:25:00,23.56,23.58,23.5,23.56,29200.0,18.2818,18.2974,18.2353,18.2818,29200.0
2006-09-20 15:30:00,23.58,23.61,23.55,23.6,25700.0,18.2974,18.3206,18.2741,18.3129,25700.0
2006-09-20 15:35:00,23.6,23.6,23.54,23.56,17900.0,18.3129,18.3129,18.2663,18.2818,17900.0
2006-09-20 15:40:00,23.56,23.6,23.48,23.49,49500.0,18.2818,18.3129,18.2198,18.2275,49500.0
2006-09-20 15:45:00,23.5,23.5,23.44,23.46,81200.0,18.2353,18.2353,18.1887,18.2042,81200.0
2006-09-20 15:50:00,23.45,23.53,23.45,23.52,93300.0,18.1965,18.2586,18.1965,18.2508,93300.0
2006-09-20 15:55:00,23.52,23.56,23.46,23.55,83100.0,18.2508,18.2818,18.2042,18.2741,83100.0
2006-09-21 09:30:00,23.6,23.66,23.5,23.5,79700.0,18.3129,18.3594,18.2353,18.2353,79700.0
2006-09-21 09:35:00,23.46,23.46,23.25,23.33,75700.0,18.2042,18.2042,18.0413,18.1034,75700.0
2006-09-21 09:40:00,23.42,23.59,23.33,23.46,132300.0,18.1732,18.3051,18.1034,18.2042,132300.0
2006-09-21 09:45:00,23.45,23.58,23.39,23.45,79400.0,18.1965,18.2974,18.1499,18.1965,79400.0
2006-09-21 09:50:00,23.45,23.54,23.41,23.53,78600.0,18.1965,18.2663,18.1654,18.2586,78600.0
2006-09-21 09:55:00,23.54,23.57,23.42,23.45,90800.0,18.2663,18.2896,18.1732,18.1965,90800.0
2006-09-21 10:00:00,23.45,23.46,23.29,23.31,216800.0,18.1965,18.2042,18.0723,18.0878,216800.0
2006-09-21 10:05:00,23.31,23.31,23.24,23.3,55500.0,18.0878,18.0878,18.0335,18.0801,55500.0
2006-09-21 10:10:00,23.31,23.45,23.3,23.45,107000.0,18.0878,18.1965,18.0801,18.1965,107000.0
2006-09-21 10:15:00,23.45,23.47,23.38,23.39,71900.0,18.1965,18.212,18.1422,18.1499,71900.0
2006-09-21 10:20:00,23.4,23.44,23.39,23.42,39000.0,18.1577,18.1887,18.1499,18.1732,39000.0
2006-09-21 10:25:00,23.42,23.5,23.42,23.48,107100.0,18.1732,18.2353,18.1732,18.2198,107100.0
2006-09-21 10:30:00,23.49,23.58,23.47,23.51,108900.0,18.2275,18.2974,18.212,18.243,108900.0
2006-09-21 10:35:00,23.5,23.52,23.46,23.47,17600.0,18.2353,18.2508,18.2042,18.212,17600.0
2006-09-21 10:40:00,23.48,23.52,23.46,23.5,134900.0,18.2198,18.2508,18.2042,18.2353,134900.0
2006-09-21 10:45:00,23.5,23.53,23.49,23.49,21400.0,18.2353,18.2586,18.2275,18.2275,21400.0
2006-09-21 10:50:00,23.52,23.59,23.5,23.54,132200.0,18.2508,18.3051,18.2353,18.2663,132200.0
2006-09-21 10:55:00,23.55,23.6,23.51,23.59,70200.0,18.2741,18.3129,18.243,18.3051,70200.0
2006-09-21 11:00:00,23.59,23.71,23.56,23.71,151700.0,18.3051,18.3982,18.2818,18.3982,151700.0
2006-09-21 11:05:00,23.71,23.91,23.7,23.79,123000.0,18.3982,18.5534,18.3905,18.4603,123000.0
2006-09-21 11:10:00,23.79,23.79,23.74,23.75,62600.0,18.4603,18.4603,18.4215,18.4293,62600.0
2006-09-21 11:15:00,23.74,23.76,23.71,23.74,76200.0,18.4215,18.437,18.3982,18.4215,76200.0
2006-09-21 11:20:00,23.74,23.74,23.66,23.66,62600.0,18.4215,18.4215,18.3594,18.3594,62600.0
2006-09-21 11:25:00,23.68,23.71,23.65,23.67,30700.0,18.375,18.3982,18.3517,18.3672,30700.0
2006-09-21 11:30:00,23.69,23.7,23.66,23.7,24400.0,18.3827,18.3905,18.3594,18.3905,24400.0
2006-09-21 11:35:00,23.69,23.72,23.66,23.66,48600.0,18.3827,18.406,18.3594,18.3594,48600.0
2006-09-21 11:40:00,23.66,23.68,23.62,23.67,90100.0,18.3594,18.375,18.3284,18.3672,90100.0
2006-09-21 11:45:00,23.67,23.71,23.66,23.7,37100.0,18.3672,18.3982,18.3594,18.3905,37100.0
2006-09-21 11:50:00,23.7,23.77,23.69,23.75,43100.0,18.3905,18.4448,18.3827,18.4293,43100.0
2006-09-21 11:55:00,23.75,23.75,23.67,23.67,23500.0,18.4293,18.4293,18.3672,18.3672,23500.0
2006-09-21 12:00:00,23.67,23.69,23.62,23.63,127100.0,18.3672,18.3827,18.3284,18.3362,127100.0
2006-09-21 12:05:00,23.64,23.7,23.55,23.7,62500.0,18.3439,18.3905,18.2741,18.3905,62500.0
2006-09-21 12:10:00,23.7,23.7,23.53,23.55,35200.0,18.3905,18.3905,18.2586,18.2741,35200.0
2006-09-21 12:15:00,23.54,23.57,23.51,23.52,19400.0,18.2663,18.2896,18.243,18.2508,19400.0
2006-09-21 12:20:00,23.52,23.52,23.36,23.37,30100.0,18.2508,18.2508,18.1266,18.1344,30100.0
2006-09-21 12:25:00,23.38,23.4,23.35,23.39,15100.0,18.1422,18.1577,18.1189,18.1499,15100.0
2006-09-21 12:30:00,23.39,23.5,23.38,23.45,32800.0,18.1499,18.2353,18.1422,18.1965,32800.0
2006-09-21 12:35:00,23.45,23.52,23.45,23.47,27000.0,18.1965,18.2508,18.1965,18.212,27000.0
2006-09-21 12:40:00,23.47,23.47,23.38,23.39,20200.0,18.212,18.212,18.1422,18.1499,20200.0
2006-09-21 12:45:00,23.39,23.42,23.36,23.39,34700.0,18.1499,18.1732,18.1266,18.1499,34700.0
2006-09-21 12:50:00,23.4,23.4,23.34,23.34,20400.0,18.1577,18.1577,18.1111,18.1111,20400.0
2006-09-21 12:55:00,23.34,23.4,23.34,23.36,26400.0,18.1111,18.1577,18.1111,18.1266,26400.0
2006-09-21 13:00:00,23.36,23.36,23.28,23.29,19300.0,18.1266,18.1266,18.0646,18.0723,19300.0
2006-09-21 13:05:00,23.3,23.34,23.22,23.24,37300.0,18.0801,18.1111,18.018,18.0335,37300.0
2006-09-21 13:10:00,23.24,23.27,23.21,23.25,32300.0,18.0335,18.0568,18.0102,18.0413,32300.0
2006-09-21 13:15:00,23.25,23.29,23.23,23.29,17400.0,18.0413,18.0723,18.0258,18.0723,17400.0
2006-09-21 13:20:00,23.29,23.31,23.23,23.25,28000.0,18.0723,18.0878,18.0258,18.0413,28000.0
2006-09-21 13:25:00,23.25,23.25,23.18,23.18,19400.0,18.0413,18.0413,17.987,17.987,19400.0
2006-09-21 13:30:00,23.18,23.19,23.14,23.18,31300.0,17.987,17.9947,17.9559,17.987,31300.0
2006-09-21 13:35:00,23.18,23.23,23.17,23.21,18700.0,17.987,18.0258,17.9792,18.0102,18700.0
2006-09-21 13:40:00,23.23,23.24,23.2,23.24,16800.0,18.0258,18.0335,18.0025,18.0335,16800.0
2006-09-21 13:45:00,23.24,23.32,23.24,23.31,15400.0,18.0335,18.0956,18.0335,18.0878,15400.0
2006-09-21 13:50:00,23.29,23.32,23.26,23.27,16800.0,18.0723,18.0956,18.049,18.0568,16800.0
2006-09-21 13:55:00,23.26,23.32,23.25,23.32,15300.0,18.049,18.0956,18.0413,18.0956,15300.0
2006-09-21 14:00:00,23.33,23.47,23.33,23.46,23700.0,18.1034,18.212,18.1034,18.2042,23700.0
2006-09-21 14:05:00,23.46,23.46,23.35,23.36,11900.0,18.2042,18.2042,18.1189,18.1266,11900.0
2006-09-21 14:10:00,23.36,23.43,23.36,23.43,20600.0,18.1266,18.181,18.1266,18.181,20600.0
2006-09-21 14:15:00,23.43,23.43,23.32,23.32,33100.0,18.181,18.181,18.0956,18.0956,33100.0
2006-09-21 14:20:00,23.31,23.32,23.29,23.29,9500.0,18.0878,18.0956,18.0723,18.0723,9500.0
2006-09-21 14:25:00,23.28,23.3,23.27,23.28,26100.0,18.0646,18.0801,18.0568,18.0646,26100.0
2006-09-21 14:30:00,23.28,23.35,23.26,23.34,31700.0,18.0646,18.1189,18.049,18.1111,31700.0
2006-09-21 14:35:00,23.34,23.35,23.24,23.24,23900.0,18.1111,18.1189,18.0335,18.0335,23900.0
2006-09-21 14:40:00,23.26,23.26,23.17,23.21,26100.0,18.049,18.049,17.9792,18.0102,26100.0
2006-09-21 14:45:00,23.22,23.26,23.22,23.24,19900.0,18.018,18.049,18.018,18.0335,19900.0
2006-09-21 14:50:00,23.24,23.25,23.17,23.2,22400.0,18.0335,18.0413,17.9792,18.0025,22400.0
2006-09-21 14:55:00,23.21,23.24,23.16,23.17,28300.0,18.0102,18.0335,17.9714,17.9792,28300.0
2006-09-21 15:00:00,23.17,23.21,23.13,23.13,32900.0,17.9792,18.0102,17.9482,17.9482,32900.0
2006-09-21 15:05:00,23.13,23.15,23.09,23.15,49400.0,17.9482,17.9637,17.9171,17.9637,49400.0
2006-09-21 15:10:00,23.14,23.15,23.07,23.08,47100.0,17.9559,17.9637,17.9016,17.9094,47100.0
2006-09-21 15:15:00,23.08,23.11,23.03,23.04,45200.0,17.9094,17.9326,17.8706,17.8783,45200.0
2006-09-21 15:20:00,23.04,23.06,22.97,22.97,52900.0,17.8783,17.8939,17.824,17.824,52900.0
2006-09-21 15:25:00,22.97,22.99,22.92,22.95,59100.0,17.824,17.8395,17.7852,17.8085,59100.0
2006-09-21 15:30:00,22.95,22.99,22.94,22.95,56900.0,17.8085,17.8395,17.8007,17.8085,56900.0
2006-09-21 15:35:00,22.94,23.03,22.94,23.03,38100.0,17.8007,17.8706,17.8007,17.8706,38100.0
2006-09-21 15:40:00,23.03,23.06,22.99,23.0,45400.0,17.8706,17.8939,17.8395,17.8473,45400.0
2006-09-21 15:45:00,22.98,23.05,22.97,23.04,49000.0,17.8318,17.8861,17.824,17.8783,49000.0
2006-09-21 15:50:00,23.05,23.06,23.01,23.03,80800.0,17.8861,17.8939,17.8551,17.8706,80800.0
2006-09-21 15:55:00,23.04,23.07,23.0,23.07,90200.0,17.8783,17.9016,17.8473,17.9016,90200.0
2006-09-22 09:30:00,23.07,23.07,22.85,22.85,62300.0,17.9016,17.9016,17.7309,17.7309,62300.0
2006-09-22 09:35:00,22.82,22.97,22.79,22.88,90200.0,17.7076,17.824,17.6843,17.7542,90200.0
2006-09-22 09:40:00,22.88,22.98,22.86,22.91,38400.0,17.7542,17.8318,17.7387,17.7775,38400.0
2006-09-22 09:45:00,22.92,23.01,22.89,22.95,73400.0,17.7852,17.8551,17.7619,17.8085,73400.0
2006-09-22 09:50:00,22.95,22.96,22.76,22.8,71000.0,17.8085,17.8163,17.6611,17.6921,71000.0
2006-09-22 09:55:00,22.8,22.94,22.8,22.91,84500.0,17.6921,17.8007,17.6921,17.7775,84500.0
2006-09-22 10:00:00,22.92,22.93,22.85,22.9,59500.0,17.7852,17.793,17.7309,17.7697,59500.0
2006-09-22 10:05:00,22.91,22.96,22.83,22.87,32700.0,17.7775,17.8163,17.7154,17.7464,32700.0
2006-09-22 10:10:00,22.88,23.02,22.87,23.01,45400.0,17.7542,17.8628,17.7464,17.8551,45400.0
2006-09-22 10:15:00,23.0,23.16,22.95,23.15,64800.0,17.8473,17.9714,17.8085,17.9637,64800.0
2006-09-22 10:20:00,23.15,23.3,23.13,23.28,127200.0,17.9637,18.0801,17.9482,18.0646,127200.0
2006-09-22 10:25:00,23.25,23.28,23.18,23.22,83600.0,18.0413,18.0646,17.987,18.018,83600.0
2006-09-22 10:30:00,23.24,23.26,23.14,23.24,56600.0,18.0335,18.049,17.9559,18.0335,56600.0
2006-09-22 10:35:00,23.23,23.25,23.16,23.16,29700.0,18.0258,18.0413,17.9714,17.9714,29700.0
2006-09-22 10:40:00,23.17,23.21,23.16,23.18,37400.0,17.9792,18.0102,17.9714,17.987,37400.0
2006-09-22 10:45:00,23.17,23.21,23.14,23.19,33800.0,17.9792,18.0102,17.9559,17.9947,33800.0
2006-09-22 10:50:00,23.19,23.23,23.14,23.14,19800.0,17.9947,18.0258,17.9559,17.9559,19800.0
2006-09-22 10:55:00,23.15,23.15,23.05,23.05,15500.0,17.9637,17.9637,17.8861,17.8861,15500.0
2006-09-22 11:00:00,23.06,23.14,23.02,23.12,25200.0,17.8939,17.9559,17.8628,17.9404,25200.0
2006-09-22 11:05:00,23.14,23.19,23.12,23.18,26200.0,17.9559,17.9947,17.9404,17.987,26200.0
2006-09-22 11:10:00,23.16,23.22,23.14,23.18,28600.0,17.9714,18.018,17.9559,17.987,28600.0
2006-09-22 11:15:00,23.17,23.2,23.14,23.19,19700.0,17.9792,18.0025,17.9559,17.9947,19700.0
2006-09-22 11:20:00,23.19,23.24,23.17,23.24,29000.0,17.9947,18.0335,17.9792,18.0335,29000.0
2006-09-22 11:25:00,23.23,23.34,23.23,23.34,52600.0,18.0258,18.1111,18.0258,18.1111,52600.0
2006-09-22 11:30:00,23.32,23.41,23.32,23.41,91200.0,18.0956,18.1654,18.0956,18.1654,91200.0
2006-09-22 11:35:00,23.41,23.57,23.4,23.55,41700.0,18.1654,18.2896,18.1577,18.2741,41700.0
2006-09-22 11:40:00,23.55,23.56,23.51,23.55,45500.0,18.2741,18.2818,18.243,18.2741,45500.0
2006-09-22 11:45:00,23.55,23.72,23.55,23.72,95000.0,18.2741,18.406,18.2741,18.406,95000.0
2006-09-22 11:50:00,23.71,23.75,23.69,23.72,106100.0,18.3982,18.4293,18.3827,18.406,106100.0
2006-09-22 11:55:00,23.72,23.77,23.6,23.65,77000.0,18.406,18.4448,18.3129,18.3517,77000.0
2006-09-22 12:00:00,23.65,23.7,23.62,23.67,58900.0,18.3517,18.3905,18.3284,18.3672,58900.0
2006-09-22 12:05:00,23.65,23.65,23.57,23.6,36400.0,18.3517,18.3517,18.2896,18.3129,36400.0
2006-09-22 12:10:00,23.61,23.64,23.58,23.64,32400.0,18.3206,18.3439,18.2974,18.3439,32400.0
2006-09-22 12:15:00,23.64,23.65,23.62,23.63,23300.0,18.3439,18.3517,18.3284,18.3362,23300.0
2006-09-22 12:20:00,23.62,23.64,23.61,23.61,29700.0,18.3284,18.3439,18.3206,18.3206,29700.0
2006-09-22 12:25:00,23.62,23.66,23.61,23.65,11700.0,18.3284,18.3594,18.3206,18.3517,11700.0
2006-09-22 12:30:00,23.65,23.66,23.61,23.61,63100.0,18.3517,18.3594,18.3206,18.3206,63100.0
2006-09-22 12:35:00,23.59,23.62,23.59,23.61,13700.0,18.3051,18.3284,18.3051,18.3206,13700.0
2006-09-22 12:40:00,23.6,23.61,23.58,23.61,17500.0,18.3129,18.3206,18.2974,18.3206,17500.0
2006-09-22 12:45:00,23.61,23.61,23.58,23.61,18700.0,18.3206,18.3206,18.2974,18.3206,18700.0
2006-09-22 12:50:00,23.61,23.61,23.56,23.58,11800.0,18.3206,18.3206,18.2818,18.2974,11800.0
2006-09-22 12:55:00,23.58,23.58,23.54,23.58,6900.0,18.2974,18.2974,18.2663,18.2974,6900.0
2006-09-22 13:00:00,23.58,23.64,23.56,23.63,28000.0,18.2974,18.3439,18.2818,18.3362,28000.0
2006-09-22 13:05:00,23.63,23.67,23.62,23.65,27800.0,18.3362,18.3672,18.3284,18.3517,27800.0
2006-09-22 13:10:00,23.64,23.65,23.57,23.63,15800.0,18.3439,18.3517,18.2896,18.3362,15800.0
2006-09-22 13:15:00,23.63,23.64,23.62,23.64,13400.0,18.3362,18.3439,18.3284,18.3439,13400.0
2006-09-22 13:20:00,23.64,23.68,23.62,23.68,29500.0,18.3439,18.375,18.3284,18.375,29500.0
2006-09-22 13:25:00,23.69,23.69,23.67,23.68,9800.0,18.3827,18.3827,18.3672,18.375,9800.0
2006-09-22 13:30:00,23.68,23.68,23.65,23.65,9100.0,18.375,18.375,18.3517,18.3517,9100.0
2006-09-22 13:35:00,23.65,23.69,23.64,23.64,26400.0,18.3517,18.3827,18.3439,18.3439,26400.0
2006-09-22 13:40:00,23.64,23.65,23.62,23.63,26700.0,18.3439,18.3517,18.3284,18.3362,26700.0
2006-09-22 13:45:00,23.63,23.65,23.62,23.62,22800.0,18.3362,18.3517,18.3284,18.3284,22800.0
2006-09-22 13:50:00,23.62,23.62,23.56,23.61,25200.0,18.3284,18.3284,18.2818,18.3206,25200.0
2006-09-22 13:55:00,23.61,23.64,23.6,23.6,12600.0,18.3206,18.3439,18.3129,18.3129,12600.0
2006-09-22 14:00:00,23.6,23.6,23.57,23.59,12100.0,18.3129,18.3129,18.2896,18.3051,12100.0
2006-09-22 14:05:00,23.59,23.6,23.51,23.51,28600.0,18.3051,18.3129,18.243,18.243,28600.0
2006-09-22 14:10:00,23.51,23.51,23.48,23.48,66500.0,18.243,18.243,18.2198,18.2198,66500.0
2006-09-22 14:15:00,23.48,23.5,23.45,23.5,25500.0,18.2198,18.2353,18.1965,18.2353,25500.0
2006-09-22 14:20:00,23.5,23.62,23.5,23.62,59300.0,18.2353,18.3284,18.2353,18.3284,59300.0
2006-09-22 14:25:00,23.63,23.63,23.57,23.57,27700.0,18.3362,18.3362,18.2896,18.2896,27700.0
2006-09-22 14:30:00,23.57,23.59,23.53,23.53,14000.0,18.2896,18.3051,18.2586,18.2586,14000.0
2006-09-22 14:35:00,23.53,23.55,23.5,23.51,15800.0,18.2586,18.2741,18.2353,18.243,15800.0
2006-09-22 14:40:00,23.49,23.5,23.47,23.5,19500.0,18.2275,18.2353,18.212,18.2353,19500.0
2006-09-22 14:45:00,23.5,23.52,23.48,23.51,14700.0,18.2353,18.2508,18.2198,18.243,14700.0
2006-09-22 14:50:00,23.5,23.55,23.5,23.52,16600.0,18.2353,18.2741,18.2353,18.2508,16600.0
2006-09-22 14:55:00,23.51,23.52,23.46,23.51,38500.0,18.243,18.2508,18.2042,18.243,38500.0
2006-09-22 15:00:00,23.51,23.55,23.5,23.54,30300.0,18.243,18.2741,18.2353,18.2663,30300.0
2006-09-22 15:05:00,23.54,23.6,23.54,23.58,34400.0,18.2663,18.3129,18.2663,18.2974,34400.0
2006-09-22 15:10:00,23.58,23.6,23.51,23.6,38900.0,18.2974,18.3129,18.243,18.3129,38900.0
2006-09-22 15:15:00,23.6,23.6,23.53,23.55,41900.0,18.3129,18.3129,18.2586,18.2741,41900.0
2006-09-22 15:20:00,23.55,23.58,23.5,23.51,24100.0,18.2741,18.2974,18.2353,18.243,24100.0
2006-09-22 15:25:00,23.51,23.53,23.51,23.52,24900.0,18.243,18.2586,18.243,18.2508,24900.0
2006-09-22 15:30:00,23.51,23.53,23.47,23.47,22300.0,18.243,18.2586,18.212,18.212,22300.0
2006-09-22 15:35:00,23.46,23.5,23.43,23.48,43600.0,18.2042,18.2353,18.181,18.2198,43600.0
2006-09-22 15:40:00,23.47,23.5,23.46,23.47,24300.0,18.212,18.2353,18.2042,18.212,24300.0
2006-09-22 15:45:00,23.46,23.48,23.41,23.41,55300.0,18.2042,18.2198,18.1654,18.1654,55300.0
2006-09-22 15:50:00,23.41,23.51,23.41,23.49,97400.0,18.1654,18.243,18.1654,18.2275,97400.0
2006-09-22 15:55:00,23.5,23.53,23.48,23.51,94100.0,18.2353,18.2586,18.2198,18.243,94100.0
2006-09-25 09:30:00,23.78,23.84,23.61,23.62,65200.0,18.4525,18.4991,18.3206,18.3284,65200.0
2006-09-25 09:35:00,23.62,23.74,23.53,23.54,64900.0,18.3284,18.4215,18.2586,18.2663,64900.0
2006-09-25 09:40:00,23.52,23.81,23.46,23.7,82600.0,18.2508,18.4758,18.2042,18.3905,82600.0
2006-09-25 09:45:00,23.69,23.9,23.58,23.88,88100.0,18.3827,18.5457,18.2974,18.5301,88100.0
2006-09-25 09:50:00,23.88,23.89,23.72,23.85,57900.0,18.5301,18.5379,18.406,18.5069,57900.0
2006-09-25 09:55:00,23.85,23.89,23.64,23.64,59400.0,18.5069,18.5379,18.3439,18.3439,59400.0
2006-09-25 10:00:00,23.67,24.24,23.66,23.9,203600.0,18.3672,18.8095,18.3594,18.5457,203600.0
2006-09-25 10:05:00,23.9,24.11,23.86,23.97,95500.0,18.5457,18.7086,18.5146,18.6,95500.0
2006-09-25 10:10:00,24.0,24.1,23.92,24.03,80500.0,18.6233,18.7009,18.5612,18.6465,80500.0
2006-09-25 10:15:00,24.04,24.04,23.75,23.85,56300.0,18.6543,18.6543,18.4293,18.5069,56300.0
2006-09-25 10:20:00,23.85,23.99,23.84,23.9,42700.0,18.5069,18.6155,18.4991,18.5457,42700.0
2006-09-25 10:25:00,23.92,23.93,23.72,23.72,28400.0,18.5612,18.5689,18.406,18.406,28400.0
2006-09-25 10:30:00,23.7,23.78,23.66,23.7,82700.0,18.3905,18.4525,18.3594,18.3905,82700.0
2006-09-25 10:35:00,23.67,23.67,23.38,23.39,74300.0,18.3672,18.3672,18.1422,18.1499,74300.0
2006-09-25 10:40:00,23.39,23.41,23.33,23.37,82400.0,18.1499,18.1654,18.1034,18.1344,82400.0
2006-09-25 10:45:00,23.36,23.52,23.3,23.51,50000.0,18.1266,18.2508,18.0801,18.243,50000.0
2006-09-25 10:50:00,23.51,23.57,23.44,23.55,42400.0,18.243,18.2896,18.1887,18.2741,42400.0
2006-09-25 10:55:00,23.52,23.61,23.5,23.6,15400.0,18.2508,18.3206,18.2353,18.3129,15400.0
2006-09-25 11:00:00,23.6,23.64,23.56,23.56,20400.0,18.3129,18.3439,18.2818,18.2818,20400.0
2006-09-25 11:05:00,23.57,23.71,23.56,23.71,50600.0,18.2896,18.3982,18.2818,18.3982,50600.0
2006-09-25 11:10:00,23.71,23.78,23.69,23.73,31100.0,18.3982,18.4525,18.3827,18.4137,31100.0
2006-09-25 11:15:00,23.73,23.74,23.67,23.67,20900.0,18.4137,18.4215,18.3672,18.3672,20900.0
2006-09-25 11:20:00,23.67,23.74,23.62,23.71,34100.0,18.3672,18.4215,18.3284,18.3982,34100.0
2006-09-25 11:25:00,23.7,23.83,23.69,23.83,31000.0,18.3905,18.4913,18.3827,18.4913,31000.0
2006-09-25 11:30:00,23.83,23.87,23.73,23.76,64700.0,18.4913,18.5224,18.4137,18.437,64700.0
2006-09-25 11:35:00,23.76,23.78,23.66,23.7,51000.0,18.437,18.4525,18.3594,18.3905,51000.0
2006-09-25 11:40:00,23.68,23.71,23.63,23.64,34700.0,18.375,18.3982,18.3362,18.3439,34700.0
2006-09-25 11:45:00,23.66,23.66,23.61,23.62,8100.0,18.3594,18.3594,18.3206,18.3284,8100.0
2006-09-25 11:50:00,23.63,23.7,23.61,23.7,25600.0,18.3362,18.3905,18.3206,18.3905,25600.0
2006-09-25 11:55:00,23.7,23.76,23.68,23.69,18100.0,18.3905,18.437,18.375,18.3827,18100.0
2006-09-25 12:00:00,23.67,23.67,23.62,23.64,11200.0,18.3672,18.3672,18.3284,18.3439,11200.0
2006-09-25 12:05:00,23.66,23.74,23.66,23.74,30300.0,18.3594,18.4215,18.3594,18.4215,30300.0
2006-09-25 12:10:00,23.76,23.79,23.71,23.71,27500.0,18.437,18.4603,18.3982,18.3982,27500.0
2006-09-25 12:15:00,23.72,23.72,23.65,23.69,6500.0,18.406,18.406,18.3517,18.3827,6500.0
2006-09-25 12:20:00,23.69,23.81,23.69,23.78,20000.0,18.3827,18.4758,18.3827,18.4525,20000.0
2006-09-25 12:25:00,23.78,23.86,23.78,23.85,25400.0,18.4525,18.5146,18.4525,18.5069,25400.0
2006-09-25 12:30:00,23.85,23.94,23.85,23.92,34200.0,18.5069,18.5767,18.5069,18.5612,34200.0
2006-09-25 12:35:00,23.92,24.03,23.92,23.95,40000.0,18.5612,18.6465,18.5612,18.5845,40000.0
2006-09-25 12:40:00,23.95,24.0,23.94,23.98,23300.0,18.5845,18.6233,18.5767,18.6077,23300.0
2006-09-25 12:45:00,23.99,24.02,23.97,23.97,11600.0,18.6155,18.6388,18.6,18.6,11600.0
2006-09-25 12:50:00,23.97,24.06,23.96,24.01,29500.0,18.6,18.6698,18.5922,18.631,29500.0
2006-09-25 12:55:00,24.02,24.08,23.99,24.04,37000.0,18.6388,18.6853,18.6155,18.6543,37000.0
2006-09-25 13:00:00,24.05,24.11,24.02,24.04,32500.0,18.6621,18.7086,18.6388,18.6543,32500.0
2006-09-25 13:05:00,24.04,24.05,23.98,24.02,6500.0,18.6543,18.6621,18.6077,18.6388,6500.0
2006-09-25 13:10:00,24.02,24.1,24.02,24.07,27500.0,18.6388,18.7009,18.6388,18.6776,27500.0
2006-09-25 13:15:00,24.06,24.08,23.97,23.97,13000.0,18.6698,18.6853,18.6,18.6,13000.0
2006-09-25 13:20:00,24.01,24.02,23.94,23.96,12800.0,18.631,18.6388,18.5767,18.5922,12800.0
2006-09-25 13:25:00,23.95,24.01,23.93,23.97,23400.0,18.5845,18.631,18.5689,18.6,23400.0
2006-09-25 13:30:00,23.98,24.03,23.98,24.03,13500.0,18.6077,18.6465,18.6077,18.6465,13500.0
2006-09-25 13:35:00,24.03,24.03,23.95,23.95,15100.0,18.6465,18.6465,18.5845,18.5845,15100.0
2006-09-25 13:40:00,23.95,24.0,23.93,23.96,17700.0,18.5845,18.6233,18.5689,18.5922,17700.0
2006-09-25 13:45:00,23.95,24.01,23.94,23.95,19900.0,18.5845,18.631,18.5767,18.5845,19900.0
2006-09-25 13:50:00,23.96,24.05,23.96,24.05,19200.0,18.5922,18.6621,18.5922,18.6621,19200.0
2006-09-25 13:55:00,24.05,24.08,23.99,24.01,15500.0,18.6621,18.6853,18.6155,18.631,15500.0
2006-09-25 14:00:00,24.03,24.06,24.03,24.03,14300.0,18.6465,18.6698,18.6465,18.6465,14300.0
2006-09-25 14:05:00,24.03,24.12,24.03,24.08,31700.0,18.6465,18.7164,18.6465,18.6853,31700.0
2006-09-25 14:10:00,24.09,24.13,24.06,24.11,50100.0,18.6931,18.7241,18.6698,18.7086,50100.0
2006-09-25 14:15:00,24.1,24.12,24.07,24.12,30200.0,18.7009,18.7164,18.6776,18.7164,30200.0
2006-09-25 14:20:00,24.11,24.16,24.09,24.13,28200.0,18.7086,18.7474,18.6931,18.7241,28200.0
2006-09-25 14:25:00,24.13,24.17,24.09,24.15,18100.0,18.7241,18.7552,18.6931,18.7397,18100.0
2006-09-25 14:30:00,24.15,24.2,24.1,24.2,40600.0,18.7397,18.7785,18.7009,18.7785,40600.0
2006-09-25 14:35:00,24.19,24.24,24.18,24.23,44700.0,18.7707,18.8095,18.7629,18.8017,44700.0
2006-09-25 14:40:00,24.24,24.3,24.2,24.29,38600.0,18.8095,18.8561,18.7785,18.8483,38600.0
2006-09-25 14:45:00,24.29,24.31,24.26,24.29,33300.0,18.8483,18.8638,18.825,18.8483,33300.0
2006-09-25 14:50:00,24.28,24.37,24.25,24.37,74900.0,18.8405,18.9104,18.8173,18.9104,74900.0
2006-09-25 14:55:00,24.36,24.38,24.29,24.34,46700.0,18.9026,18.9181,18.8483,18.8871,46700.0
2006-09-25 15:00:00,24.35,24.39,24.32,24.34,51700.0,18.8949,18.9259,18.8716,18.8871,51700.0
2006-09-25 15:05:00,24.35,24.45,24.34,24.43,69800.0,18.8949,18.9724,18.8871,18.9569,69800.0
2006-09-25 15:10:00,24.43,24.49,24.38,24.42,64000.0,18.9569,19.0035,18.9181,18.9492,64000.0
2006-09-25 15:15:00,24.43,24.5,24.41,24.45,27300.0,18.9569,19.0112,18.9414,18.9724,27300.0
2006-09-25 15:20:00,24.46,24.49,24.4,24.43,22700.0,18.9802,19.0035,18.9336,18.9569,22700.0
2006-09-25 15:25:00,24.43,24.49,24.42,24.42,38500.0,18.9569,19.0035,18.9492,18.9492,38500.0
2006-09-25 15:30:00,24.42,24.44,24.41,24.41,32400.0,18.9492,18.9647,18.9414,18.9414,32400.0
2006-09-25 15:35:00,24.41,24.45,24.41,24.43,48800.0,18.9414,18.9724,18.9414,18.9569,48800.0
2006-09-25 15:40:00,24.43,24.43,24.38,24.38,59500.0,18.9569,18.9569,18.9181,18.9181,59500.0
2006-09-25 15:45:00,24.38,24.4,24.35,24.38,59600.0,18.9181,18.9336,18.8949,18.9181,59600.0
2006-09-25 15:50:00,24.38,24.42,24.35,24.39,120000.0,18.9181,18.9492,18.8949,18.9259,120000.0
2006-09-25 15:55:00,24.39,24.44,24.37,24.44,94400.0,18.9259,18.9647,18.9104,18.9647,94400.0
2006-09-26 09:30:00,24.15,24.2,24.01,24.18,70500.0,18.7397,18.7785,18.631,18.7629,70500.0
2006-09-26 09:35:00,24.18,24.4,24.18,24.4,60200.0,18.7629,18.9336,18.7629,18.9336,60200.0
2006-09-26 09:40:00,24.4,24.64,24.4,24.47,224000.0,18.9336,19.1199,18.9336,18.988,224000.0
2006-09-26 09:45:00,24.48,24.64,24.48,24.6,104200.0,18.9957,19.1199,18.9957,19.0888,104200.0
2006-09-26 09:50:00,24.58,24.66,24.56,24.57,86600.0,19.0733,19.1354,19.0578,19.0656,86600.0
2006-09-26 09:55:00,24.56,24.68,24.41,24.68,98900.0,19.0578,19.1509,18.9414,19.1509,98900.0
2006-09-26 10:00:00,24.68,24.9,24.67,24.9,115300.0,19.1509,19.3216,19.1432,19.3216,115300.0
2006-09-26 10:05:00,24.89,25.01,24.81,25.01,151200.0,19.3139,19.407,19.2518,19.407,151200.0
2006-09-26 10:10:00,24.99,25.01,24.91,25.0,128600.0,19.3915,19.407,19.3294,19.3992,128600.0
2006-09-26 10:15:00,24.99,25.08,24.93,25.06,122200.0,19.3915,19.4613,19.3449,19.4458,122200.0
2006-09-26 10:20:00,25.06,25.06,24.96,24.98,122700.0,19.4458,19.4458,19.3682,19.3837,122700.0
2006-09-26 10:25:00,24.98,25.06,24.94,25.05,60200.0,19.3837,19.4458,19.3527,19.438,60200.0
2006-09-26 10:30:00,25.05,25.1,24.98,24.99,74800.0,19.438,19.4768,19.3837,19.3915,74800.0
2006-09-26 10:35:00,25.0,25.08,24.99,25.08,55100.0,19.3992,19.4613,19.3915,19.4613,55100.0
2006-09-26 10:40:00,25.07,25.09,25.05,25.08,50500.0,19.4535,19.4691,19.438,19.4613,50500.0
2006-09-26 10:45:00,25.07,25.1,24.99,24.99,61800.0,19.4535,19.4768,19.3915,19.3915,61800.0
2006-09-26 10:50:00,24.99,24.99,24.81,24.82,72000.0,19.3915,19.3915,19.2518,19.2596,72000.0
2006-09-26 10:55:00,24.83,24.87,24.8,24.82,81000.0,19.2673,19.2984,19.244,19.2596,81000.0
2006-09-26 11:00:00,24.84,24.87,24.8,24.87,52500.0,19.2751,19.2984,19.244,19.2984,52500.0
2006-09-26 11:05:00,24.85,24.87,24.8,24.8,77100.0,19.2828,19.2984,19.244,19.244,77100.0
2006-09-26 11:10:00,24.8,24.82,24.74,24.75,58000.0,19.244,19.2596,19.1975,19.2052,58000.0
2006-09-26 11:15:00,24.75,24.77,24.62,24.63,67200.0,19.2052,19.2208,19.1044,19.1121,67200.0
2006-09-26 11:20:00,24.62,24.64,24.59,24.64,56400.0,19.1044,19.1199,19.0811,19.1199,56400.0
2006-09-26 11:25:00,24.64,24.67,24.59,24.62,61300.0,19.1199,19.1432,19.0811,19.1044,61300.0
2006-09-26 11:30:00,24.61,24.66,24.6,24.6,51600.0,19.0966,19.1354,19.0888,19.0888,51600.0
2006-09-26 11:35:00,24.61,24.68,24.61,24.65,62900.0,19.0966,19.1509,19.0966,19.1276,62900.0
2006-09-26 11:40:00,24.65,24.66,24.59,24.6,26700.0,19.1276,19.1354,19.0811,19.0888,26700.0
2006-09-26 11:45:00,24.59,24.59,24.52,24.53,77300.0,19.0811,19.0811,19.0268,19.0345,77300.0
2006-09-26 11:50:00,24.53,24.57,24.49,24.5,48800.0,19.0345,19.0656,19.0035,19.0112,48800.0
2006-09-26 11:55:00,24.5,24.52,24.45,24.47,37100.0,19.0112,19.0268,18.9724,18.988,37100.0
2006-09-26 12:00:00,24.48,24.51,24.45,24.48,86700.0,18.9957,19.019,18.9724,18.9957,86700.0
2006-09-26 12:05:00,24.48,24.51,24.45,24.49,70200.0,18.9957,19.019,18.9724,19.0035,70200.0
2006-09-26 12:10:00,24.49,24.51,24.47,24.49,37200.0,19.0035,19.019,18.988,19.0035,37200.0
2006-09-26 12:15:00,24.49,24.51,24.46,24.47,39000.0,19.0035,19.019,18.9802,18.988,39000.0
2006-09-26 12:20:00,24.47,24.52,24.47,24.5,24800.0,18.988,19.0268,18.988,19.0112,24800.0
2006-09-26 12:25:00,24.51,24.62,24.51,24.59,39200.0,19.019,19.1044,19.019,19.0811,39200.0
2006-09-26 12:30:00,24.59,24.6,24.55,24.59,39700.0,19.0811,19.0888,19.05,19.0811,39700.0
2006-09-26 12:35:00,24.58,24.62,24.55,24.58,19900.0,19.0733,19.1044,19.05,19.0733,19900.0
2006-09-26 12:40:00,24.58,24.59,24.53,24.53,11800.0,19.0733,19.0811,19.0345,19.0345,11800.0
2006-09-26 12:45:00,24.54,24.62,24.51,24.56,44200.0,19.0423,19.1044,19.019,19.0578,44200.0
2006-09-26 12:50:00,24.55,24.56,24.54,24.54,5300.0,19.05,19.0578,19.0423,19.0423,5300.0
2006-09-26 12:55:00,24.53,24.61,24.52,24.6,23600.0,19.0345,19.0966,19.0268,19.0888,23600.0
2006-09-26 13:00:00,24.6,24.6,24.52,24.56,21700.0,19.0888,19.0888,19.0268,19.0578,21700.0
2006-09-26 13:05:00,24.6,24.63,24.57,24.62,31800.0,19.0888,19.1121,19.0656,19.1044,31800.0
2006-09-26 13:10:00,24.61,24.66,24.58,24.62,28500.0,19.0966,19.1354,19.0733,19.1044,28500.0
2006-09-26 13:15:00,24.6,24.68,24.59,24.68,31000.0,19.0888,19.1509,19.0811,19.1509,31000.0
2006-09-26 13:20:00,24.69,24.78,24.66,24.72,26100.0,19.1587,19.2285,19.1354,19.182,26100.0
2006-09-26 13:25:00,24.7,24.82,24.7,24.76,37400.0,19.1664,19.2596,19.1664,19.213,37400.0
2006-09-26 13:30:00,24.75,24.85,24.75,24.78,48300.0,19.2052,19.2828,19.2052,19.2285,48300.0
2006-09-26 13:35:00,24.78,24.85,24.75,24.79,50700.0,19.2285,19.2828,19.2052,19.2363,50700.0
2006-09-26 13:40:00,24.79,24.9,24.79,24.89,60700.0,19.2363,19.3216,19.2363,19.3139,60700.0
2006-09-26 13:45:00,24.89,24.96,24.87,24.87,54600.0,19.3139,19.3682,19.2984,19.2984,54600.0
2006-09-26 13:50:00,24.88,24.95,24.88,24.93,54100.0,19.3061,19.3604,19.3061,19.3449,54100.0
2006-09-26 13:55:00,24.94,24.98,24.89,24.98,44000.0,19.3527,19.3837,19.3139,19.3837,44000.0
2006-09-26 14:00:00,24.98,25.04,24.97,24.98,55000.0,19.3837,19.4303,19.376,19.3837,55000.0
2006-09-26 14:05:00,24.99,25.0,24.95,24.96,35500.0,19.3915,19.3992,19.3604,19.3682,35500.0
2006-09-26 14:10:00,24.96,24.99,24.96,24.97,30900.0,19.3682,19.3915,19.3682,19.376,30900.0
2006-09-26 14:15:00,24.98,24.99,24.85,24.88,64000.0,19.3837,19.3915,19.2828,19.3061,64000.0
2006-09-26 14:20:00,24.89,24.97,24.89,24.96,46800.0,19.3139,19.376,19.3139,19.3682,46800.0
2006-09-26 14:25:00,24.96,24.98,24.91,24.91,39300.0,19.3682,19.3837,19.3294,19.3294,39300.0
2006-09-26 14:30:00,24.92,24.96,24.91,24.92,67700.0,19.3372,19.3682,19.3294,19.3372,67700.0
2006-09-26 14:35:00,24.91,24.92,24.89,24.91,61300.0,19.3294,19.3372,19.3139,19.3294,61300.0
2006-09-26 14:40:00,24.92,24.97,24.9,24.94,41100.0,19.3372,19.376,19.3216,19.3527,41100.0
2006-09-26 14:45:00,24.93,24.98,24.91,24.93,36800.0,19.3449,19.3837,19.3294,19.3449,36800.0
2006-09-26 14:50:00,24.93,24.97,24.91,24.94,32500.0,19.3449,19.376,19.3294,19.3527,32500.0
2006-09-26 14:55:00,24.95,24.98,24.92,24.94,56200.0,19.3604,19.3837,19.3372,19.3527,56200.0
2006-09-26 15:00:00,24.93,24.98,24.92,24.96,37300.0,19.3449,19.3837,19.3372,19.3682,37300.0
2006-09-26 15:05:00,24.96,24.99,24.96,24.97,70600.0,19.3682,19.3915,19.3682,19.376,70600.0
2006-09-26 15:10:00,24.97,25.05,24.96,25.04,71400.0,19.376,19.438,19.3682,19.4303,71400.0
2006-09-26 15:15:00,25.03,25.04,24.98,25.01,24200.0,19.4225,19.4303,19.3837,19.407,24200.0
2006-09-26 15:20:00,25.01,25.01,24.94,24.99,39000.0,19.407,19.407,19.3527,19.3915,39000.0
2006-09-26 15:25:00,24.99,25.0,24.93,24.96,38500.0,19.3915,19.3992,19.3449,19.3682,38500.0
2006-09-26 15:30:00,24.96,25.01,24.95,24.99,44700.0,19.3682,19.407,19.3604,19.3915,44700.0
2006-09-26 15:35:00,24.99,24.99,24.96,24.97,20000.0,19.3915,19.3915,19.3682,19.376,20000.0
2006-09-26 15:40:00,24.97,24.97,24.9,24.92,48200.0,19.376,19.376,19.3216,19.3372,48200.0
2006-09-26 15:45:00,24.91,24.93,24.88,24.89,88600.0,19.3294,19.3449,19.3061,19.3139,88600.0
2006-09-26 15:50:00,24.88,24.89,24.83,24.87,59400.0,19.3061,19.3139,19.2673,19.2984,59400.0
2006-09-26 15:55:00,24.86,24.89,24.84,24.89,73000.0,19.2906,19.3139,19.2751,19.3139,73000.0
2006-09-27 09:30:00,25.0,25.0,24.7,24.7,124200.0,19.3992,19.3992,19.1664,19.1664,124200.0
2006-09-27 09:35:00,24.7,24.82,24.68,24.73,57900.0,19.1664,19.2596,19.1509,19.1897,57900.0
2006-09-27 09:40:00,24.74,24.81,24.72,24.73,54800.0,19.1975,19.2518,19.182,19.1897,54800.0
2006-09-27 09:45:00,24.73,24.93,24.73,24.81,72000.0,19.1897,19.3449,19.1897,19.2518,72000.0
2006-09-27 09:50:00,24.81,24.83,24.67,24.73,55600.0,19.2518,19.2673,19.1432,19.1897,55600.0
2006-09-27 09:55:00,24.71,24.79,24.67,24.75,87900.0,19.1742,19.2363,19.1432,19.2052,87900.0
2006-09-27 10:00:00,24.74,25.15,24.74,25.15,232700.0,19.1975,19.5156,19.1975,19.5156,232700.0
2006-09-27 10:05:00,25.1,25.43,25.08,25.27,185300.0,19.4768,19.7329,19.4613,19.6087,185300.0
2006-09-27 10:10:00,25.25,25.32,25.1,25.15,129500.0,19.5932,19.6475,19.4768,19.5156,129500.0
2006-09-27 10:15:00,25.13,25.16,24.98,24.99,82900.0,19.5001,19.5234,19.3837,19.3915,82900.0
2006-09-27 10:20:00,24.99,25.0,24.89,24.91,89100.0,19.3915,19.3992,19.3139,19.3294,89100.0
2006-09-27 10:25:00,24.91,25.02,24.88,24.97,62000.0,19.3294,19.4148,19.3061,19.376,62000.0
2006-09-27 10:30:00,24.99,25.16,24.94,25.15,72800.0,19.3915,19.5234,19.3527,19.5156,72800.0
2006-09-27 10:35:00,25.16,25.18,25.04,25.04,66000.0,19.5234,19.5389,19.4303,19.4303,66000.0
2006-09-27 10:40:00,25.04,25.05,24.88,24.96,50900.0,19.4303,19.438,19.3061,19.3682,50900.0
2006-09-27 10:45:00,24.96,25.0,24.93,24.98,29500.0,19.3682,19.3992,19.3449,19.3837,29500.0
2006-09-27 10:50:00,24.97,25.04,24.96,25.03,51000.0,19.376,19.4303,19.3682,19.4225,51000.0
2006-09-27 10:55:00,25.03,25.04,24.97,24.99,30300.0,19.4225,19.4303,19.376,19.3915,30300.0
2006-09-27 11:00:00,24.99,25.0,24.9,24.92,54600.0,19.3915,19.3992,19.3216,19.3372,54600.0
2006-09-27 11:05:00,24.92,25.02,24.9,24.99,52900.0,19.3372,19.4148,19.3216,19.3915,52900.0
2006-09-27 11:10:00,24.98,25.0,24.93,24.96,38800.0,19.3837,19.3992,19.3449,19.3682,38800.0
2006-09-27 11:15:00,24.96,25.02,24.95,25.02,55300.0,19.3682,19.4148,19.3604,19.4148,55300.0
2006-09-27 11:20:00,25.02,25.05,25.01,25.05,41300.0,19.4148,19.438,19.407,19.438,41300.0
2006-09-27 11:25:00,25.05,25.06,25.0,25.02,52600.0,19.438,19.4458,19.3992,19.4148,52600.0
2006-09-27 11:30:00,25.02,25.1,25.02,25.09,53900.0,19.4148,19.4768,19.4148,19.4691,53900.0
2006-09-27 11:35:00,25.09,25.14,25.08,25.1,34000.0,19.4691,19.5079,19.4613,19.4768,34000.0
2006-09-27 11:40:00,25.09,25.11,25.0,25.0,29600.0,19.4691,19.4846,19.3992,19.3992,29600.0
2006-09-27 11:45:00,25.01,25.01,24.94,24.95,51900.0,19.407,19.407,19.3527,19.3604,51900.0
2006-09-27 11:50:00,24.95,24.98,24.85,24.87,50900.0,19.3604,19.3837,19.2828,19.2984,50900.0
2006-09-27 11:55:00,24.86,24.89,24.85,24.88,34000.0,19.2906,19.3139,19.2828,19.3061,34000.0
2006-09-27 12:00:00,24.85,24.87,24.79,24.8,13500.0,19.2828,19.2984,19.2363,19.244,13500.0
2006-09-27 12:05:00,24.8,24.81,24.72,24.72,36300.0,19.244,19.2518,19.182,19.182,36300.0
2006-09-27 12:10:00,24.72,24.72,24.58,24.65,92500.0,19.182,19.182,19.0733,19.1276,92500.0
2006-09-27 12:15:00,24.65,24.68,24.65,24.68,59700.0,19.1276,19.1509,19.1276,19.1509,59700.0
2006-09-27 12:20:00,24.67,24.7,24.61,24.66,58100.0,19.1432,19.1664,19.0966,19.1354,58100.0
2006-09-27 12:25:00,24.67,24.69,24.64,24.68,67600.0,19.1432,19.1587,19.1199,19.1509,67600.0
2006-09-27 12:30:00,24.68,24.68,24.54,24.55,52800.0,19.1509,19.1509,19.0423,19.05,52800.0
2006-09-27 12:35:00,24.54,24.56,24.46,24.56,77000.0,19.0423,19.0578,18.9802,19.0578,77000.0
2006-09-27 12:40:00,24.56,24.6,24.55,24.56,37500.0,19.0578,19.0888,19.05,19.0578,37500.0
2006-09-27 12:45:00,24.56,24.61,24.56,24.61,18000.0,19.0578,19.0966,19.0578,19.0966,18000.0
2006-09-27 12:50:00,24.62,24.67,24.6,24.64,27500.0,19.1044,19.1432,19.0888,19.1199,27500.0
2006-09-27 12:55:00,24.65,24.65,24.56,24.57,26600.0,19.1276,19.1276,19.0578,19.0656,26600.0
2006-09-27 13:00:00,24.54,24.6,24.54,24.6,151800.0,19.0423,19.0888,19.0423,19.0888,151800.0
2006-09-27 13:05:00,24.57,24.57,24.5,24.5,12400.0,19.0656,19.0656,19.0112,19.0112,12400.0
2006-09-27 13:10:00,24.51,24.52,24.42,24.44,31900.0,19.019,19.0268,18.9492,18.9647,31900.0
2006-09-27 13:15:00,24.44,24.51,24.44,24.51,31200.0,18.9647,19.019,18.9647,19.019,31200.0
2006-09-27 13:20:00,24.5,24.51,24.45,24.45,11100.0,19.0112,19.019,18.9724,18.9724,11100.0
2006-09-27 13:25:00,24.45,24.48,24.44,24.46,26700.0,18.9724,18.9957,18.9647,18.9802,26700.0
2006-09-27 13:30:00,24.43,24.43,24.34,24.35,39400.0,18.9569,18.9569,18.8871,18.8949,39400.0
2006-09-27 13:35:00,24.35,24.39,24.34,24.38,53000.0,18.8949,18.9259,18.8871,18.9181,53000.0
2006-09-27 13:40:00,24.39,24.46,24.39,24.46,13600.0,18.9259,18.9802,18.9259,18.9802,13600.0
2006-09-27 13:45:00,24.44,24.51,24.44,24.48,36000.0,18.9647,19.019,18.9647,18.9957,36000.0
2006-09-27 13:50:00,24.49,24.49,24.39,24.39,12900.0,19.0035,19.0035,18.9259,18.9259,12900.0
2006-09-27 13:55:00,24.41,24.47,24.4,24.42,31800.0,18.9414,18.988,18.9336,18.9492,31800.0
2006-09-27 14:00:00,24.42,24.45,24.36,24.36,25700.0,18.9492,18.9724,18.9026,18.9026,25700.0
2006-09-27 14:05:00,24.35,24.39,24.34,24.37,49400.0,18.8949,18.9259,18.8871,18.9104,49400.0
2006-09-27 14:10:00,24.38,24.4,24.34,24.36,42800.0,18.9181,18.9336,18.8871,18.9026,42800.0
2006-09-27 14:15:00,24.35,24.36,24.26,24.27,57500.0,18.8949,18.9026,18.825,18.8328,57500.0
2006-09-27 14:20:00,24.26,24.33,24.25,24.27,34700.0,18.825,18.8793,18.8173,18.8328,34700.0
2006-09-27 14:25:00,24.26,24.31,24.26,24.3,31100.0,18.825,18.8638,18.825,18.8561,31100.0
2006-09-27 14:30:00,24.3,24.38,24.28,24.36,24800.0,18.8561,18.9181,18.8405,18.9026,24800.0
2006-09-27 14:35:00,24.38,24.43,24.37,24.43,30400.0,18.9181,18.9569,18.9104,18.9569,30400.0
2006-09-27 14:40:00,24.43,24.51,24.4,24.49,61100.0,18.9569,19.019,18.9336,19.0035,61100.0
2006-09-27 14:45:00,24.51,24.54,24.47,24.53,30800.0,19.019,19.0423,18.988,19.0345,30800.0
2006-09-27 14:50:00,24.54,24.54,24.5,24.5,18500.0,19.0423,19.0423,19.0112,19.0112,18500.0
2006-09-27 14:55:00,24.5,24.52,24.49,24.49,26700.0,19.0112,19.0268,19.0035,19.0035,26700.0
2006-09-27 15:00:00,24.48,24.5,24.42,24.5,27600.0,18.9957,19.0112,18.9492,19.0112,27600.0
2006-09-27 15:05:00,24.5,24.51,24.42,24.43,24000.0,19.0112,19.019,18.9492,18.9569,24000.0
2006-09-27 15:10:00,24.42,24.42,24.36,24.4,44700.0,18.9492,18.9492,18.9026,18.9336,44700.0
2006-09-27 15:15:00,24.4,24.46,24.4,24.42,40100.0,18.9336,18.9802,18.9336,18.9492,40100.0
2006-09-27 15:20:00,24.42,24.45,24.39,24.42,40700.0,18.9492,18.9724,18.9259,18.9492,40700.0
2006-09-27 15:25:00,24.43,24.44,24.42,24.43,40100.0,18.9569,18.9647,18.9492,18.9569,40100.0
2006-09-27 15:30:00,24.44,24.52,24.43,24.52,59400.0,18.9647,19.0268,18.9569,19.0268,59400.0
2006-09-27 15:35:00,24.51,24.57,24.51,24.56,47800.0,19.019,19.0656,19.019,19.0578,47800.0
2006-09-27 15:40:00,24.57,24.61,24.57,24.58,34700.0,19.0656,19.0966,19.0656,19.0733,34700.0
2006-09-27 15:45:00,24.58,24.61,24.58,24.61,62900.0,19.0733,19.0966,19.0733,19.0966,62900.0
2006-09-27 15:50:00,24.61,24.7,24.61,24.68,74200.0,19.0966,19.1664,19.0966,19.1509,74200.0
2006-09-27 15:55:00,24.68,24.68,24.6,24.61,55600.0,19.1509,19.1509,19.0888,19.0966,55600.0
2006-09-28 09:30:00,24.41,24.42,24.32,24.33,68700.0,18.9414,18.9492,18.8716,18.8793,68700.0
2006-09-28 09:35:00,24.26,24.74,24.25,24.7,87100.0,18.825,19.1975,18.8173,19.1664,87100.0
2006-09-28 09:40:00,24.65,24.67,24.38,24.67,70200.0,19.1276,19.1432,18.9181,19.1432,70200.0
2006-09-28 09:45:00,24.63,24.65,24.39,24.62,85300.0,19.1121,19.1276,18.9259,19.1044,85300.0
2006-09-28 09:50:00,24.6,24.61,24.5,24.55,60900.0,19.0888,19.0966,19.0112,19.05,60900.0
2006-09-28 09:55:00,24.57,24.58,24.3,24.34,35900.0,19.0656,19.0733,18.8561,18.8871,35900.0
2006-09-28 10:00:00,24.35,24.55,24.35,24.51,42800.0,18.8949,19.05,18.8949,19.019,42800.0
2006-09-28 10:05:00,24.51,24.55,24.42,24.5,26900.0,19.019,19.05,18.9492,19.0112,26900.0
2006-09-28 10:10:00,24.48,24.59,24.43,24.43,22100.0,18.9957,19.0811,18.9569,18.9569,22100.0
2006-09-28 10:15:00,24.44,24.57,24.37,24.43,40800.0,18.9647,19.0656,18.9104,18.9569,40800.0
2006-09-28 10:20:00,24.44,24.53,24.39,24.51,22000.0,18.9647,19.0345,18.9259,19.019,22000.0
2006-09-28 10:25:00,24.52,24.53,24.42,24.47,17200.0,19.0268,19.0345,18.9492,18.988,17200.0
2006-09-28 10:30:00,24.46,24.48,24.37,24.4,17200.0,18.9802,18.9957,18.9104,18.9336,17200.0
2006-09-28 10:35:00,24.39,24.41,24.35,24.35,30100.0,18.9259,18.9414,18.8949,18.8949,30100.0
2006-09-28 10:40:00,24.34,24.34,24.29,24.31,12900.0,18.8871,18.8871,18.8483,18.8638,12900.0
2006-09-28 10:45:00,24.31,24.31,24.24,24.26,12800.0,18.8638,18.8638,18.8095,18.825,12800.0
2006-09-28 10:50:00,24.26,24.26,24.2,24.23,38900.0,18.825,18.825,18.7785,18.8017,38900.0
2006-09-28 10:55:00,24.23,24.29,24.23,24.24,22100.0,18.8017,18.8483,18.8017,18.8095,22100.0
2006-09-28 11:00:00,24.24,24.25,24.21,24.23,32700.0,18.8095,18.8173,18.7862,18.8017,32700.0
2006-09-28 11:05:00,24.23,24.28,24.23,24.28,27200.0,18.8017,18.8405,18.8017,18.8405,27200.0
2006-09-28 11:10:00,24.28,24.29,24.25,24.28,33500.0,18.8405,18.8483,18.8173,18.8405,33500.0
2006-09-28 11:15:00,24.28,24.28,24.24,24.25,44700.0,18.8405,18.8405,18.8095,18.8173,44700.0
2006-09-28 11:20:00,24.26,24.27,24.25,24.25,29400.0,18.825,18.8328,18.8173,18.8173,29400.0
2006-09-28 11:25:00,24.25,24.26,24.2,24.2,26200.0,18.8173,18.825,18.7785,18.7785,26200.0
2006-09-28 11:30:00,24.2,24.26,24.2,24.26,29200.0,18.7785,18.825,18.7785,18.825,29200.0
2006-09-28 11:35:00,24.26,24.27,24.22,24.24,26600.0,18.825,18.8328,18.794,18.8095,26600.0
2006-09-28 11:40:00,24.24,24.24,24.2,24.2,7100.0,18.8095,18.8095,18.7785,18.7785,7100.0
2006-09-28 11:45:00,24.2,24.23,24.19,24.2,12600.0,18.7785,18.8017,18.7707,18.7785,12600.0
2006-09-28 11:50:00,24.2,24.25,24.2,24.22,37700.0,18.7785,18.8173,18.7785,18.794,37700.0
2006-09-28 11:55:00,24.22,24.23,24.16,24.19,20900.0,18.794,18.8017,18.7474,18.7707,20900.0
2006-09-28 12:00:00,24.17,24.19,24.15,24.15,31100.0,18.7552,18.7707,18.7397,18.7397,31100.0
2006-09-28 12:05:00,24.16,24.16,24.15,24.16,19100.0,18.7474,18.7474,18.7397,18.7474,19100.0
2006-09-28 12:10:00,24.15,24.19,24.15,24.19,13600.0,18.7397,18.7707,18.7397,18.7707,13600.0
2006-09-28 12:15:00,24.19,24.19,24.13,24.13,9700.0,18.7707,18.7707,18.7241,18.7241,9700.0
2006-09-28 12:20:00,24.14,24.16,24.09,24.1,23900.0,18.7319,18.7474,18.6931,18.7009,23900.0
2006-09-28 12:25:00,24.1,24.1,24.07,24.07,15200.0,18.7009,18.7009,18.6776,18.6776,15200.0
2006-09-28 12:30:00,24.06,24.08,24.06,24.08,13900.0,18.6698,18.6853,18.6698,18.6853,13900.0
2006-09-28 12:35:00,24.08,24.08,24.07,24.08,17800.0,18.6853,18.6853,18.6776,18.6853,17800.0
2006-09-28 12:40:00,24.07,24.07,24.05,24.05,22300.0,18.6776,18.6776,18.6621,18.6621,22300.0
2006-09-28 12:45:00,24.06,24.06,24.04,24.05,16200.0,18.6698,18.6698,18.6543,18.6621,16200.0
2006-09-28 12:50:00,24.04,24.09,24.02,24.09,37600.0,18.6543,18.6931,18.6388,18.6931,37600.0
2006-09-28 12:55:00,24.08,24.15,24.08,24.15,32900.0,18.6853,18.7397,18.6853,18.7397,32900.0
2006-09-28 13:00:00,24.15,24.15,24.11,24.13,20500.0,18.7397,18.7397,18.7086,18.7241,20500.0
2006-09-28 13:05:00,24.13,24.15,24.1,24.13,27500.0,18.7241,18.7397,18.7009,18.7241,27500.0
2006-09-28 13:10:00,24.13,24.17,24.13,24.16,30000.0,18.7241,18.7552,18.7241,18.7474,30000.0
2006-09-28 13:15:00,24.16,24.18,24.16,24.17,17200.0,18.7474,18.7629,18.7474,18.7552,17200.0
2006-09-28 13:20:00,24.18,24.31,24.17,24.26,67800.0,18.7629,18.8638,18.7552,18.825,67800.0
2006-09-28 13:25:00,24.25,24.31,24.24,24.28,27800.0,18.8173,18.8638,18.8095,18.8405,27800.0
2006-09-28 13:30:00,24.28,24.36,24.28,24.36,29300.0,18.8405,18.9026,18.8405,18.9026,29300.0
2006-09-28 13:35:00,24.35,24.41,24.34,24.38,16100.0,18.8949,18.9414,18.8871,18.9181,16100.0
2006-09-28 13:40:00,24.4,24.44,24.4,24.42,38500.0,18.9336,18.9647,18.9336,18.9492,38500.0
2006-09-28 13:45:00,24.43,24.46,24.4,24.46,28200.0,18.9569,18.9802,18.9336,18.9802,28200.0
2006-09-28 13:50:00,24.46,24.5,24.46,24.5,59700.0,18.9802,19.0112,18.9802,19.0112,59700.0
2006-09-28 13:55:00,24.5,24.53,24.42,24.53,47700.0,19.0112,19.0345,18.9492,19.0345,47700.0
2006-09-28 14:00:00,24.53,24.57,24.51,24.54,29700.0,19.0345,19.0656,19.019,19.0423,29700.0
2006-09-28 14:05:00,24.54,24.58,24.53,24.53,18400.0,19.0423,19.0733,19.0345,19.0345,18400.0
2006-09-28 14:10:00,24.53,24.57,24.46,24.46,106700.0,19.0345,19.0656,18.9802,18.9802,106700.0
2006-09-28 14:15:00,24.45,24.53,24.44,24.49,32200.0,18.9724,19.0345,18.9647,19.0035,32200.0
2006-09-28 14:20:00,24.49,24.49,24.45,24.48,25800.0,19.0035,19.0035,18.9724,18.9957,25800.0
2006-09-28 14:25:00,24.49,24.55,24.49,24.52,46400.0,19.0035,19.05,19.0035,19.0268,46400.0
2006-09-28 14:30:00,24.51,24.56,24.48,24.56,33400.0,19.019,19.0578,18.9957,19.0578,33400.0
2006-09-28 14:35:00,24.57,24.58,24.53,24.55,21600.0,19.0656,19.0733,19.0345,19.05,21600.0
2006-09-28 14:40:00,24.57,24.6,24.55,24.6,9200.0,19.0656,19.0888,19.05,19.0888,9200.0
2006-09-28 14:45:00,24.6,24.63,24.55,24.57,14800.0,19.0888,19.1121,19.05,19.0656,14800.0
2006-09-28 14:50:00,24.55,24.58,24.54,24.56,14500.0,19.05,19.0733,19.0423,19.0578,14500.0
2006-09-28 14:55:00,24.55,24.57,24.55,24.57,21100.0,19.05,19.0656,19.05,19.0656,21100.0
2006-09-28 15:00:00,24.54,24.55,24.51,24.52,59600.0,19.0423,19.05,19.019,19.0268,59600.0
2006-09-28 15:05:00,24.5,24.51,24.47,24.5,32200.0,19.0112,19.019,18.988,19.0112,32200.0
2006-09-28 15:10:00,24.5,24.51,24.49,24.51,20500.0,19.0112,19.019,19.0035,19.019,20500.0
2006-09-28 15:15:00,24.49,24.55,24.49,24.55,31300.0,19.0035,19.05,19.0035,19.05,31300.0
2006-09-28 15:20:00,24.55,24.6,24.54,24.54,28100.0,19.05,19.0888,19.0423,19.0423,28100.0
2006-09-28 15:25:00,24.55,24.55,24.52,24.53,15000.0,19.05,19.05,19.0268,19.0345,15000.0
2006-09-28 15:30:00,24.53,24.53,24.47,24.47,11300.0,19.0345,19.0345,18.988,18.988,11300.0
2006-09-28 15:35:00,24.47,24.53,24.47,24.49,29900.0,18.988,19.0345,18.988,19.0035,29900.0
2006-09-28 15:40:00,24.49,24.54,24.48,24.52,39000.0,19.0035,19.0423,18.9957,19.0268,39000.0
2006-09-28 15:45:00,24.52,24.58,24.52,24.57,44600.0,19.0268,19.0733,19.0268,19.0656,44600.0
2006-09-28 15:50:00,24.57,24.58,24.54,24.58,71200.0,19.0656,19.0733,19.0423,19.0733,71200.0
2006-09-28 15:55:00,24.58,24.6,24.52,24.6,130600.0,19.0733,19.0888,19.0268,19.0888,130600.0
2006-09-29 09:30:00,24.7,24.89,24.7,24.87,102100.0,19.1664,19.3139,19.1664,19.2984,102100.0
2006-09-29 09:35:00,24.87,24.97,24.83,24.97,98300.0,19.2984,19.376,19.2673,19.376,98300.0
2006-09-29 09:40:00,24.97,24.97,24.8,24.8,82400.0,19.376,19.376,19.244,19.244,82400.0
2006-09-29 09:45:00,24.8,24.99,24.8,24.86,91400.0,19.244,19.3915,19.244,19.2906,91400.0
2006-09-29 09:50:00,24.86,24.96,24.83,24.88,122800.0,19.2906,19.3682,19.2673,19.3061,122800.0
2006-09-29 09:55:00,24.88,24.98,24.83,24.86,94700.0,19.3061,19.3837,19.2673,19.2906,94700.0
2006-09-29 10:00:00,24.85,25.06,24.85,24.88,148000.0,19.2828,19.4458,19.2828,19.3061,148000.0
2006-09-29 10:05:00,24.89,25.0,24.78,24.83,81000.0,19.3139,19.3992,19.2285,19.2673,81000.0
2006-09-29 10:10:00,24.82,24.83,24.7,24.78,104000.0,19.2596,19.2673,19.1664,19.2285,104000.0
2006-09-29 10:15:00,24.79,24.8,24.64,24.73,94200.0,19.2363,19.244,19.1199,19.1897,94200.0
2006-09-29 10:20:00,24.73,24.74,24.61,24.63,61800.0,19.1897,19.1975,19.0966,19.1121,61800.0
2006-09-29 10:25:00,24.62,24.68,24.61,24.68,121300.0,19.1044,19.1509,19.0966,19.1509,121300.0
2006-09-29 10:30:00,24.67,24.72,24.65,24.7,65700.0,19.1432,19.182,19.1276,19.1664,65700.0
2006-09-29 10:35:00,24.7,24.74,24.68,24.72,38300.0,19.1664,19.1975,19.1509,19.182,38300.0
2006-09-29 10:40:00,24.72,24.76,24.71,24.73,26700.0,19.182,19.213,19.1742,19.1897,26700.0
2006-09-29 10:45:00,24.73,24.75,24.71,24.75,38800.0,19.1897,19.2052,19.1742,19.2052,38800.0
2006-09-29 10:50:00,24.75,24.76,24.69,24.76,38500.0,19.2052,19.213,19.1587,19.213,38500.0
2006-09-29 10:55:00,24.76,24.76,24.72,24.76,22500.0,19.213,19.213,19.182,19.213,22500.0
2006-09-29 11:00:00,24.76,24.79,24.76,24.77,26400.0,19.213,19.2363,19.213,19.2208,26400.0
2006-09-29 11:05:00,24.76,24.78,24.75,24.78,35200.0,19.213,19.2285,19.2052,19.2285,35200.0
2006-09-29 11:10:00,24.78,24.8,24.75,24.77,39400.0,19.2285,19.244,19.2052,19.2208,39400.0
2006-09-29 11:15:00,24.78,24.8,24.76,24.79,27100.0,19.2285,19.244,19.213,19.2363,27100.0
2006-09-29 11:20:00,24.79,24.8,24.78,24.8,37400.0,19.2363,19.244,19.2285,19.244,37400.0
2006-09-29 11:25:00,24.79,24.8,24.75,24.78,78600.0,19.2363,19.244,19.2052,19.2285,78600.0
2006-09-29 11:30:00,24.79,24.8,24.78,24.79,31000.0,19.2363,19.244,19.2285,19.2363,31000.0
2006-09-29 11:35:00,24.79,24.8,24.75,24.78,19200.0,19.2363,19.244,19.2052,19.2285,19200.0
2006-09-29 11:40:00,24.77,24.78,24.7,24.72,19700.0,19.2208,19.2285,19.1664,19.182,19700.0
2006-09-29 11:45:00,24.73,24.76,24.72,24.74,28600.0,19.1897,19.213,19.182,19.1975,28600.0
2006-09-29 11:50:00,24.74,24.76,24.73,24.76,16300.0,19.1975,19.213,19.1897,19.213,16300.0
2006-09-29 11:55:00,24.76,24.79,24.76,24.79,7200.0,19.213,19.2363,19.213,19.2363,7200.0
2006-09-29 12:00:00,24.79,24.8,24.76,24.78,30700.0,19.2363,19.244,19.213,19.2285,30700.0
2006-09-29 12:05:00,24.77,24.78,24.75,24.75,17700.0,19.2208,19.2285,19.2052,19.2052,17700.0
2006-09-29 12:10:00,24.76,24.76,24.74,24.75,27600.0,19.213,19.213,19.1975,19.2052,27600.0
2006-09-29 12:15:00,24.76,24.77,24.75,24.77,22500.0,19.213,19.2208,19.2052,19.2208,22500.0
2006-09-29 12:20:00,24.77,24.78,24.76,24.78,33100.0,19.2208,19.2285,19.213,19.2285,33100.0
2006-09-29 12:25:00,24.78,24.8,24.77,24.77,49400.0,19.2285,19.244,19.2208,19.2208,49400.0
2006-09-29 12:30:00,24.76,24.78,24.74,24.76,17500.0,19.213,19.2285,19.1975,19.213,17500.0
2006-09-29 12:35:00,24.76,24.79,24.76,24.78,12600.0,19.213,19.2363,19.213,19.2285,12600.0
2006-09-29 12:40:00,24.79,24.79,24.74,24.77,12800.0,19.2363,19.2363,19.1975,19.2208,12800.0
2006-09-29 12:45:00,24.77,24.79,24.75,24.76,10000.0,19.2208,19.2363,19.2052,19.213,10000.0
2006-09-29 12:50:00,24.76,24.77,24.72,24.75,15700.0,19.213,19.2208,19.182,19.2052,15700.0
2006-09-29 12:55:00,24.76,24.77,24.74,24.77,20100.0,19.213,19.2208,19.1975,19.2208,20100.0
2006-09-29 13:00:00,24.76,24.77,24.75,24.75,9300.0,19.213,19.2208,19.2052,19.2052,9300.0
2006-09-29 13:05:00,24.76,24.76,24.69,24.71,220700.0,19.213,19.213,19.1587,19.1742,220700.0
2006-09-29 13:10:00,24.7,24.71,24.63,24.67,24500.0,19.1664,19.1742,19.1121,19.1432,24500.0
2006-09-29 13:15:00,24.67,24.67,24.63,24.66,18100.0,19.1432,19.1432,19.1121,19.1354,18100.0
2006-09-29 13:20:00,24.65,24.65,24.53,24.54,52600.0,19.1276,19.1276,19.0345,19.0423,52600.0
2006-09-29 13:25:00,24.54,24.54,24.49,24.49,23300.0,19.0423,19.0423,19.0035,19.0035,23300.0
2006-09-29 13:30:00,24.49,24.52,24.45,24.51,60000.0,19.0035,19.0268,18.9724,19.019,60000.0
2006-09-29 13:35:00,24.5,24.5,24.47,24.48,21800.0,19.0112,19.0112,18.988,18.9957,21800.0
2006-09-29 13:40:00,24.48,24.48,24.46,24.46,9900.0,18.9957,18.9957,18.9802,18.9802,9900.0
2006-09-29 13:45:00,24.46,24.47,24.46,24.46,6400.0,18.9802,18.988,18.9802,18.9802,6400.0
2006-09-29 13:50:00,24.46,24.47,24.46,24.47,14900.0,18.9802,18.988,18.9802,18.988,14900.0
2006-09-29 13:55:00,24.47,24.48,24.43,24.44,27600.0,18.988,18.9957,18.9569,18.9647,27600.0
2006-09-29 14:00:00,24.44,24.44,24.42,24.42,21800.0,18.9647,18.9647,18.9492,18.9492,21800.0
2006-09-29 14:05:00,24.42,24.42,24.36,24.36,29200.0,18.9492,18.9492,18.9026,18.9026,29200.0
2006-09-29 14:10:00,24.34,24.36,24.32,24.35,85800.0,18.8871,18.9026,18.8716,18.8949,85800.0
2006-09-29 14:15:00,24.36,24.36,24.32,24.32,21600.0,18.9026,18.9026,18.8716,18.8716,21600.0
2006-09-29 14:20:00,24.32,24.33,24.29,24.32,70600.0,18.8716,18.8793,18.8483,18.8716,70600.0
2006-09-29 14:25:00,24.32,24.32,24.29,24.3,21600.0,18.8716,18.8716,18.8483,18.8561,21600.0
2006-09-29 14:30:00,24.3,24.3,24.26,24.28,45100.0,18.8561,18.8561,18.825,18.8405,45100.0
2006-09-29 14:35:00,24.29,24.29,24.27,24.28,17600.0,18.8483,18.8483,18.8328,18.8405,17600.0
2006-09-29 14:40:00,24.29,24.34,24.26,24.34,41200.0,18.8483,18.8871,18.825,18.8871,41200.0
2006-09-29 14:45:00,24.34,24.34,24.3,24.3,21400.0,18.8871,18.8871,18.8561,18.8561,21400.0
2006-09-29 14:50:00,24.3,24.3,24.26,24.27,15100.0,18.8561,18.8561,18.825,18.8328,15100.0
2006-09-29 14:55:00,24.27,24.27,24.23,24.23,25100.0,18.8328,18.8328,18.8017,18.8017,25100.0
2006-09-29 15:00:00,24.22,24.24,24.21,24.24,47100.0,18.794,18.8095,18.7862,18.8095,47100.0
2006-09-29 15:05:00,24.25,24.26,24.2,24.2,30200.0,18.8173,18.825,18.7785,18.7785,30200.0
2006-09-29 15:10:00,24.2,24.2,24.13,24.13,50100.0,18.7785,18.7785,18.7241,18.7241,50100.0
2006-09-29 15:15:00,24.1,24.14,24.06,24.11,136700.0,18.7009,18.7319,18.6698,18.7086,136700.0
2006-09-29 15:20:00,24.1,24.1,24.07,24.08,66400.0,18.7009,18.7009,18.6776,18.6853,66400.0
2006-09-29 15:25:00,24.08,24.1,24.07,24.1,59800.0,18.6853,18.7009,18.6776,18.7009,59800.0
2006-09-29 15:30:00,24.11,24.11,24.07,24.07,59500.0,18.7086,18.7086,18.6776,18.6776,59500.0
2006-09-29 15:35:00,24.08,24.08,24.04,24.04,101000.0,18.6853,18.6853,18.6543,18.6543,101000.0
2006-09-29 15:40:00,24.04,24.05,24.0,24.0,64600.0,18.6543,18.6621,18.6233,18.6233,64600.0
2006-09-29 15:45:00,24.01,24.01,23.98,23.98,66200.0,18.631,18.631,18.6077,18.6077,66200.0
2006-09-29 15:50:00,23.98,23.99,23.95,23.95,98300.0,18.6077,18.6155,18.5845,18.5845,98300.0
2006-09-29 15:55:00,23.95,23.98,23.95,23.98,208800.0,18.5845,18.6077,18.5845,18.6077,208800.0
2006-10-02 09:30:00,23.99,23.99,23.72,23.77,87300.0,18.6155,18.6155,18.406,18.4448,87300.0
2006-10-02 09:35:00,23.76,23.76,23.62,23.66,59800.0,18.437,18.437,18.3284,18.3594,59800.0
2006-10-02 09:40:00,23.66,23.76,23.58,23.64,55200.0,18.3594,18.437,18.2974,18.3439,55200.0
2006-10-02 09:45:00,23.64,23.7,23.55,23.67,62700.0,18.3439,18.3905,18.2741,18.3672,62700.0
2006-10-02 09:50:00,23.68,23.74,23.6,23.72,73000.0,18.375,18.4215,18.3129,18.406,73000.0
2006-10-02 09:55:00,23.72,23.86,23.72,23.78,59600.0,18.406,18.5146,18.406,18.4525,59600.0
2006-10-02 10:00:00,23.78,24.1,23.76,24.07,117100.0,18.4525,18.7009,18.437,18.6776,117100.0
2006-10-02 10:05:00,24.07,24.09,23.96,23.97,97600.0,18.6776,18.6931,18.5922,18.6,97600.0
2006-10-02 10:10:00,23.99,24.13,23.99,24.08,59400.0,18.6155,18.7241,18.6155,18.6853,59400.0
2006-10-02 10:15:00,24.08,24.09,23.82,24.03,68800.0,18.6853,18.6931,18.4836,18.6465,68800.0
2006-10-02 10:20:00,24.03,24.03,23.89,23.92,39600.0,18.6465,18.6465,18.5379,18.5612,39600.0
2006-10-02 10:25:00,23.91,23.95,23.89,23.95,56900.0,18.5534,18.5845,18.5379,18.5845,56900.0
2006-10-02 10:30:00,23.95,24.0,23.93,23.96,58300.0,18.5845,18.6233,18.5689,18.5922,58300.0
2006-10-02 10:35:00,23.96,24.0,23.89,23.9,44500.0,18.5922,18.6233,18.5379,18.5457,44500.0
2006-10-02 10:40:00,23.91,23.99,23.91,23.96,34800.0,18.5534,18.6155,18.5534,18.5922,34800.0
2006-10-02 10:45:00,23.95,23.98,23.93,23.94,29200.0,18.5845,18.6077,18.5689,18.5767,29200.0
2006-10-02 10:50:00,23.94,23.98,23.91,23.98,21500.0,18.5767,18.6077,18.5534,18.6077,21500.0
2006-10-02 10:55:00,23.98,24.1,23.98,24.1,51300.0,18.6077,18.7009,18.6077,18.7009,51300.0
2006-10-02 11:00:00,24.09,24.16,24.09,24.13,37600.0,18.6931,18.7474,18.6931,18.7241,37600.0
2006-10-02 11:05:00,24.14,24.16,24.09,24.15,29700.0,18.7319,18.7474,18.6931,18.7397,29700.0
2006-10-02 11:10:00,24.16,24.25,24.15,24.25,64600.0,18.7474,18.8173,18.7397,18.8173,64600.0
2006-10-02 11:15:00,24.25,24.35,24.25,24.34,46000.0,18.8173,18.8949,18.8173,18.8871,46000.0
2006-10-02 11:20:00,24.34,24.44,24.31,24.43,54000.0,18.8871,18.9647,18.8638,18.9569,54000.0
2006-10-02 11:25:00,24.43,24.44,24.35,24.38,56900.0,18.9569,18.9647,18.8949,18.9181,56900.0
2006-10-02 11:30:00,24.38,24.42,24.35,24.36,41500.0,18.9181,18.9492,18.8949,18.9026,41500.0
2006-10-02 11:35:00,24.36,24.48,24.36,24.47,69900.0,18.9026,18.9957,18.9026,18.988,69900.0
2006-10-02 11:40:00,24.47,24.55,24.47,24.54,54600.0,18.988,19.05,18.988,19.0423,54600.0
2006-10-02 11:45:00,24.54,24.61,24.54,24.55,31400.0,19.0423,19.0966,19.0423,19.05,31400.0
2006-10-02 11:50:00,24.55,24.7,24.55,24.69,50400.0,19.05,19.1664,19.05,19.1587,50400.0
2006-10-02 11:55:00,24.68,24.68,24.55,24.56,43700.0,19.1509,19.1509,19.05,19.0578,43700.0
2006-10-02 12:00:00,24.55,24.75,24.55,24.72,64700.0,19.05,19.2052,19.05,19.182,64700.0
2006-10-02 12:05:00,24.73,24.77,24.68,24.68,65700.0,19.1897,19.2208,19.1509,19.1509,65700.0
2006-10-02 12:10:00,24.67,24.71,24.66,24.66,33700.0,19.1432,19.1742,19.1354,19.1354,33700.0
2006-10-02 12:15:00,24.67,24.67,24.65,24.66,27900.0,19.1432,19.1432,19.1276,19.1354,27900.0
2006-10-02 12:20:00,24.64,24.66,24.57,24.58,16200.0,19.1199,19.1354,19.0656,19.0733,16200.0
2006-10-02 12:25:00,24.58,24.58,24.53,24.53,11500.0,19.0733,19.0733,19.0345,19.0345,11500.0
2006-10-02 12:30:00,24.53,24.55,24.52,24.53,33500.0,19.0345,19.05,19.0268,19.0345,33500.0
2006-10-02 12:35:00,24.52,24.6,24.52,24.58,17900.0,19.0268,19.0888,19.0268,19.0733,17900.0
2006-10-02 12:40:00,24.6,24.69,24.6,24.68,28100.0,19.0888,19.1587,19.0888,19.1509,28100.0
2006-10-02 12:45:00,24.69,24.72,24.68,24.72,32600.0,19.1587,19.182,19.1509,19.182,32600.0
2006-10-02 12:50:00,24.72,24.75,24.69,24.75,53000.0,19.182,19.2052,19.1587,19.2052,53000.0
2006-10-02 12:55:00,24.75,24.75,24.67,24.67,19400.0,19.2052,19.2052,19.1432,19.1432,19400.0
2006-10-02 13:00:00,24.69,24.69,24.67,24.68,12300.0,19.1587,19.1587,19.1432,19.1509,12300.0
2006-10-02 13:05:00,24.68,24.7,24.66,24.7,33900.0,19.1509,19.1664,19.1354,19.1664,33900.0
2006-10-02 13:10:00,24.7,24.76,24.69,24.73,85700.0,19.1664,19.213,19.1587,19.1897,85700.0
2006-10-02 13:15:00,24.74,24.76,24.72,24.75,48700.0,19.1975,19.213,19.182,19.2052,48700.0
2006-10-02 13:20:00,24.74,24.77,24.74,24.75,18600.0,19.1975,19.2208,19.1975,19.2052,18600.0
2006-10-02 13:25:00,24.75,24.79,24.75,24.75,25300.0,19.2052,19.2363,19.2052,19.2052,25300.0
2006-10-02 13:30:00,24.74,24.75,24.73,24.74,15500.0,19.1975,19.2052,19.1897,19.1975,15500.0
2006-10-02 13:35:00,24.73,24.74,24.67,24.67,25000.0,19.1897,19.1975,19.1432,19.1432,25000.0
2006-10-02 13:40:00,24.66,24.66,24.61,24.63,40800.0,19.1354,19.1354,19.0966,19.1121,40800.0
2006-10-02 13:45:00,24.63,24.64,24.56,24.58,42600.0,19.1121,19.1199,19.0578,19.0733,42600.0
2006-10-02 13:50:00,24.56,24.6,24.53,24.55,39200.0,19.0578,19.0888,19.0345,19.05,39200.0
2006-10-02 13:55:00,24.54,24.62,24.54,24.58,24800.0,19.0423,19.1044,19.0423,19.0733,24800.0
2006-10-02 14:00:00,24.57,24.58,24.53,24.57,26400.0,19.0656,19.0733,19.0345,19.0656,26400.0
2006-10-02 14:05:00,24.57,24.57,24.53,24.55,27100.0,19.0656,19.0656,19.0345,19.05,27100.0
2006-10-02 14:10:00,24.56,24.56,24.48,24.53,37700.0,19.0578,19.0578,18.9957,19.0345,37700.0
2006-10-02 14:15:00,24.52,24.59,24.52,24.58,21000.0,19.0268,19.0811,19.0268,19.0733,21000.0
2006-10-02 14:20:00,24.58,24.62,24.58,24.59,21100.0,19.0733,19.1044,19.0733,19.0811,21100.0
2006-10-02 14:25:00,24.6,24.6,24.55,24.56,21900.0,19.0888,19.0888,19.05,19.0578,21900.0
2006-10-02 14:30:00,24.56,24.57,24.5,24.52,24000.0,19.0578,19.0656,19.0112,19.0268,24000.0
2006-10-02 14:35:00,24.53,24.53,24.5,24.52,17500.0,19.0345,19.0345,19.0112,19.0268,17500.0
2006-10-02 14:40:00,24.53,24.54,24.49,24.51,30500.0,19.0345,19.0423,19.0035,19.019,30500.0
2006-10-02 14:45:00,24.51,24.51,24.49,24.5,15700.0,19.019,19.019,19.0035,19.0112,15700.0
2006-10-02 14:50:00,24.5,24.52,24.42,24.42,26800.0,19.0112,19.0268,18.9492,18.9492,26800.0
2006-10-02 14:55:00,24.42,24.42,24.36,24.37,24600.0,18.9492,18.9492,18.9026,18.9104,24600.0
2006-10-02 15:00:00,24.37,24.41,24.36,24.4,56500.0,18.9104,18.9414,18.9026,18.9336,56500.0
2006-10-02 15:05:00,24.4,24.42,24.38,24.4,23600.0,18.9336,18.9492,18.9181,18.9336,23600.0
2006-10-02 15:10:00,24.39,24.39,24.35,24.37,29000.0,18.9259,18.9259,18.8949,18.9104,29000.0
2006-10-02 15:15:00,24.37,24.46,24.37,24.44,36400.0,18.9104,18.9802,18.9104,18.9647,36400.0
2006-10-02 15:20:00,24.44,24.46,24.43,24.44,29700.0,18.9647,18.9802,18.9569,18.9647,29700.0
2006-10-02 15:25:00,24.45,24.46,24.4,24.44,41100.0,18.9724,18.9802,18.9336,18.9647,41100.0
2006-10-02 15:30:00,24.45,24.46,24.43,24.46,54800.0,18.9724,18.9802,18.9569,18.9802,54800.0
2006-10-02 15:35:00,24.46,24.5,24.46,24.5,42300.0,18.9802,19.0112,18.9802,19.0112,42300.0
2006-10-02 15:40:00,24.5,24.53,24.49,24.5,61500.0,19.0112,19.0345,19.0035,19.0112,61500.0
2006-10-02 15:45:00,24.51,24.54,24.5,24.52,51400.0,19.019,19.0423,19.0112,19.0268,51400.0
2006-10-02 15:50:00,24.53,24.53,24.48,24.48,43900.0,19.0345,19.0345,18.9957,18.9957,43900.0
2006-10-02 15:55:00,24.49,24.49,24.46,24.49,46500.0,19.0035,19.0035,18.9802,19.0035,46500.0
2006-10-03 09:30:00,24.17,24.29,24.03,24.26,125000.0,18.7552,18.8483,18.6465,18.825,125000.0
2006-10-03 09:35:00,24.26,24.27,24.1,24.1,88600.0,18.825,18.8328,18.7009,18.7009,88600.0
2006-10-03 09:40:00,24.11,24.15,24.07,24.07,74000.0,18.7086,18.7397,18.6776,18.6776,74000.0
2006-10-03 09:45:00,24.05,24.05,23.95,23.98,56500.0,18.6621,18.6621,18.5845,18.6077,56500.0
2006-10-03 09:50:00,23.99,24.04,23.96,23.99,79900.0,18.6155,18.6543,18.5922,18.6155,79900.0
2006-10-03 09:55:00,23.99,24.07,23.91,23.97,67900.0,18.6155,18.6776,18.5534,18.6,67900.0
2006-10-03 10:00:00,23.97,24.01,23.94,23.97,69000.0,18.6,18.631,18.5767,18.6,69000.0
2006-10-03 10:05:00,23.98,24.0,23.98,23.99,42500.0,18.6077,18.6233,18.6077,18.6155,42500.0
2006-10-03 10:10:00,23.99,23.99,23.92,23.95,42200.0,18.6155,18.6155,18.5612,18.5845,42200.0
2006-10-03 10:15:00,23.96,23.96,23.87,23.87,174500.0,18.5922,18.5922,18.5224,18.5224,174500.0
2006-10-03 10:20:00,23.87,23.87,23.76,23.77,46200.0,18.5224,18.5224,18.437,18.4448,46200.0
2006-10-03 10:25:00,23.77,23.85,23.76,23.81,53200.0,18.4448,18.5069,18.437,18.4758,53200.0
2006-10-03 10:30:00,23.81,23.85,23.74,23.74,163000.0,18.4758,18.5069,18.4215,18.4215,163000.0
2006-10-03 10:35:00,23.75,23.76,23.71,23.73,53100.0,18.4293,18.437,18.3982,18.4137,53100.0
2006-10-03 10:40:00,23.74,23.85,23.74,23.81,182900.0,18.4215,18.5069,18.4215,18.4758,182900.0
2006-10-03 10:45:00,23.81,23.89,23.8,23.89,60700.0,18.4758,18.5379,18.4681,18.5379,60700.0
2006-10-03 10:50:00,23.89,23.94,23.87,23.9,98900.0,18.5379,18.5767,18.5224,18.5457,98900.0
2006-10-03 10:55:00,23.9,23.95,23.86,23.89,58700.0,18.5457,18.5845,18.5146,18.5379,58700.0
2006-10-03 11:00:00,23.88,23.88,23.83,23.84,30100.0,18.5301,18.5301,18.4913,18.4991,30100.0
2006-10-03 11:05:00,23.85,23.89,23.84,23.89,32100.0,18.5069,18.5379,18.4991,18.5379,32100.0
2006-10-03 11:10:00,23.89,23.89,23.85,23.89,34800.0,18.5379,18.5379,18.5069,18.5379,34800.0
2006-10-03 11:15:00,23.88,23.91,23.85,23.87,52500.0,18.5301,18.5534,18.5069,18.5224,52500.0
2006-10-03 11:20:00,23.87,23.91,23.83,23.9,67700.0,18.5224,18.5534,18.4913,18.5457,67700.0
2006-10-03 11:25:00,23.9,23.92,23.89,23.91,124800.0,18.5457,18.5612,18.5379,18.5534,124800.0
2006-10-03 11:30:00,23.91,23.96,23.9,23.91,96500.0,18.5534,18.5922,18.5457,18.5534,96500.0
2006-10-03 11:35:00,23.91,23.91,23.88,23.89,27100.0,18.5534,18.5534,18.5301,18.5379,27100.0
2006-10-03 11:40:00,23.89,23.89,23.85,23.86,22000.0,18.5379,18.5379,18.5069,18.5146,22000.0
2006-10-03 11:45:00,23.85,23.91,23.85,23.85,41700.0,18.5069,18.5534,18.5069,18.5069,41700.0
2006-10-03 11:50:00,23.86,23.86,23.77,23.77,46200.0,18.5146,18.5146,18.4448,18.4448,46200.0
2006-10-03 11:55:00,23.78,23.8,23.74,23.74,25000.0,18.4525,18.4681,18.4215,18.4215,25000.0
2006-10-03 12:00:00,23.72,23.78,23.72,23.78,18800.0,18.406,18.4525,18.406,18.4525,18800.0
2006-10-03 12:05:00,23.78,23.83,23.77,23.82,49800.0,18.4525,18.4913,18.4448,18.4836,49800.0
2006-10-03 12:10:00,23.81,23.85,23.81,23.85,43400.0,18.4758,18.5069,18.4758,18.5069,43400.0
2006-10-03 12:15:00,23.84,23.86,23.82,23.85,39400.0,18.4991,18.5146,18.4836,18.5069,39400.0
2006-10-03 12:20:00,23.85,23.91,23.85,23.88,56400.0,18.5069,18.5534,18.5069,18.5301,56400.0
2006-10-03 12:25:00,23.87,23.87,23.82,23.83,13700.0,18.5224,18.5224,18.4836,18.4913,13700.0
2006-10-03 12:30:00,23.83,23.87,23.83,23.84,39300.0,18.4913,18.5224,18.4913,18.4991,39300.0
2006-10-03 12:35:00,23.83,23.84,23.78,23.78,18700.0,18.4913,18.4991,18.4525,18.4525,18700.0
2006-10-03 12:40:00,23.77,23.78,23.75,23.76,50600.0,18.4448,18.4525,18.4293,18.437,50600.0
2006-10-03 12:45:00,23.76,23.77,23.75,23.77,26000.0,18.437,18.4448,18.4293,18.4448,26000.0
2006-10-03 12:50:00,23.77,23.77,23.76,23.77,27800.0,18.4448,18.4448,18.437,18.4448,27800.0
2006-10-03 12:55:00,23.77,23.77,23.76,23.77,23700.0,18.4448,18.4448,18.437,18.4448,23700.0
2006-10-03 13:00:00,23.77,23.77,23.76,23.76,57100.0,18.4448,18.4448,18.437,18.437,57100.0
2006-10-03 13:05:00,23.77,23.77,23.72,23.72,30200.0,18.4448,18.4448,18.406,18.406,30200.0
2006-10-03 13:10:00,23.72,23.73,23.7,23.71,18200.0,18.406,18.4137,18.3905,18.3982,18200.0
2006-10-03 13:15:00,23.7,23.74,23.7,23.73,78200.0,18.3905,18.4215,18.3905,18.4137,78200.0
2006-10-03 13:20:00,23.73,23.74,23.72,23.73,33300.0,18.4137,18.4215,18.406,18.4137,33300.0
2006-10-03 13:25:00,23.72,23.74,23.72,23.72,39400.0,18.406,18.4215,18.406,18.406,39400.0
2006-10-03 13:30:00,23.72,23.72,23.69,23.69,9900.0,18.406,18.406,18.3827,18.3827,9900.0
2006-10-03 13:35:00,23.7,23.7,23.67,23.67,30200.0,18.3905,18.3905,18.3672,18.3672,30200.0
2006-10-03 13:40:00,23.68,23.68,23.65,23.66,17600.0,18.375,18.375,18.3517,18.3594,17600.0
2006-10-03 13:45:00,23.66,23.66,23.63,23.64,26700.0,18.3594,18.3594,18.3362,18.3439,26700.0
2006-10-03 13:50:00,23.64,23.64,23.6,23.63,68900.0,18.3439,18.3439,18.3129,18.3362,68900.0
2006-10-03 13:55:00,23.63,23.63,23.61,23.62,5700.0,18.3362,18.3362,18.3206,18.3284,5700.0
2006-10-03 14:00:00,23.63,23.65,23.62,23.62,93000.0,18.3362,18.3517,18.3284,18.3284,93000.0
2006-10-03 14:05:00,23.63,23.67,23.61,23.67,46900.0,18.3362,18.3672,18.3206,18.3672,46900.0
2006-10-03 14:10:00,23.67,23.7,23.64,23.67,32100.0,18.3672,18.3905,18.3439,18.3672,32100.0
2006-10-03 14:15:00,23.67,23.7,23.66,23.69,43600.0,18.3672,18.3905,18.3594,18.3827,43600.0
2006-10-03 14:20:00,23.7,23.7,23.64,23.64,21500.0,18.3905,18.3905,18.3439,18.3439,21500.0
2006-10-03 14:25:00,23.64,23.64,23.56,23.57,22100.0,18.3439,18.3439,18.2818,18.2896,22100.0
2006-10-03 14:30:00,23.57,23.63,23.56,23.62,54600.0,18.2896,18.3362,18.2818,18.3284,54600.0
2006-10-03 14:35:00,23.61,23.62,23.56,23.6,53600.0,18.3206,18.3284,18.2818,18.3129,53600.0
2006-10-03 14:40:00,23.59,23.61,23.56,23.6,39100.0,18.3051,18.3206,18.2818,18.3129,39100.0
2006-10-03 14:45:00,23.6,23.61,23.57,23.58,34100.0,18.3129,18.3206,18.2896,18.2974,34100.0
2006-10-03 14:50:00,23.58,23.64,23.58,23.63,65500.0,18.2974,18.3439,18.2974,18.3362,65500.0
2006-10-03 14:55:00,23.63,23.63,23.58,23.59,41400.0,18.3362,18.3362,18.2974,18.3051,41400.0
2006-10-03 15:00:00,23.59,23.66,23.59,23.63,48100.0,18.3051,18.3594,18.3051,18.3362,48100.0
2006-10-03 15:05:00,23.63,23.64,23.62,23.63,20500.0,18.3362,18.3439,18.3284,18.3362,20500.0
2006-10-03 15:10:00,23.62,23.66,23.62,23.64,63800.0,18.3284,18.3594,18.3284,18.3439,63800.0
2006-10-03 15:15:00,23.64,23.64,23.61,23.61,43300.0,18.3439,18.3439,18.3206,18.3206,43300.0
2006-10-03 15:20:00,23.62,23.64,23.61,23.62,43200.0,18.3284,18.3439,18.3206,18.3284,43200.0
2006-10-03 15:25:00,23.62,23.62,23.59,23.59,50200.0,18.3284,18.3284,18.3051,18.3051,50200.0
2006-10-03 15:30:00,23.59,23.61,23.57,23.61,50000.0,18.3051,18.3206,18.2896,18.3206,50000.0
2006-10-03 15:35:00,23.6,23.61,23.59,23.59,39700.0,18.3129,18.3206,18.3051,18.3051,39700.0
2006-10-03 15:40:00,23.59,23.6,23.58,23.59,65500.0,18.3051,18.3129,18.2974,18.3051,65500.0
2006-10-03 15:45:00,23.58,23.58,23.56,23.57,74300.0,18.2974,18.2974,18.2818,18.2896,74300.0
2006-10-03 15:50:00,23.56,23.57,23.55,23.56,59200.0,18.2818,18.2896,18.2741,18.2818,59200.0
2006-10-03 15:55:00,23.56,23.6,23.5,23.57,216600.0,18.2818,18.3129,18.2353,18.2896,216600.0
2006-10-04 09:30:00,23.46,23.47,23.27,23.33,91700.0,18.2042,18.212,18.0568,18.1034,91700.0
2006-10-04 09:35:00,23.32,23.35,23.26,23.26,43300.0,18.0956,18.1189,18.049,18.049,43300.0
2006-10-04 09:40:00,23.27,23.48,23.27,23.48,86900.0,18.0568,18.2198,18.0568,18.2198,86900.0
2006-10-04 09:45:00,23.48,23.68,23.43,23.51,84500.0,18.2198,18.375,18.181,18.243,84500.0
2006-10-04 09:50:00,23.51,23.53,23.36,23.44,81500.0,18.243,18.2586,18.1266,18.1887,81500.0
2006-10-04 09:55:00,23.44,23.68,23.44,23.68,78200.0,18.1887,18.375,18.1887,18.375,78200.0
2006-10-04 10:00:00,23.69,23.77,23.66,23.71,135900.0,18.3827,18.4448,18.3594,18.3982,135900.0
2006-10-04 10:05:00,23.71,23.76,23.67,23.68,57400.0,18.3982,18.437,18.3672,18.375,57400.0
2006-10-04 10:10:00,23.68,23.72,23.62,23.64,72300.0,18.375,18.406,18.3284,18.3439,72300.0
2006-10-04 10:15:00,23.63,23.67,23.55,23.59,56700.0,18.3362,18.3672,18.2741,18.3051,56700.0
2006-10-04 10:20:00,23.59,23.6,23.5,23.56,63700.0,18.3051,18.3129,18.2353,18.2818,63700.0
2006-10-04 10:25:00,23.56,23.62,23.54,23.61,33400.0,18.2818,18.3284,18.2663,18.3206,33400.0
2006-10-04 10:30:00,23.62,23.72,23.62,23.68,42500.0,18.3284,18.406,18.3284,18.375,42500.0
2006-10-04 10:35:00,23.67,23.68,23.66,23.67,27400.0,18.3672,18.375,18.3594,18.3672,27400.0
2006-10-04 10:40:00,23.66,23.73,23.66,23.73,39600.0,18.3594,18.4137,18.3594,18.4137,39600.0
2006-10-04 10:45:00,23.73,23.79,23.72,23.72,62500.0,18.4137,18.4603,18.406,18.406,62500.0
2006-10-04 10:50:00,23.73,23.74,23.67,23.69,12600.0,18.4137,18.4215,18.3672,18.3827,12600.0
2006-10-04 10:55:00,23.67,23.7,23.63,23.64,38400.0,18.3672,18.3905,18.3362,18.3439,38400.0
2006-10-04 11:00:00,23.64,23.7,23.62,23.65,65100.0,18.3439,18.3905,18.3284,18.3517,65100.0
2006-10-04 11:05:00,23.66,23.67,23.64,23.66,53400.0,18.3594,18.3672,18.3439,18.3594,53400.0
2006-10-04 11:10:00,23.66,23.69,23.64,23.66,34300.0,18.3594,18.3827,18.3439,18.3594,34300.0
2006-10-04 11:15:00,23.66,23.69,23.64,23.65,22800.0,18.3594,18.3827,18.3439,18.3517,22800.0
2006-10-04 11:20:00,23.65,23.67,23.65,23.66,18100.0,18.3517,18.3672,18.3517,18.3594,18100.0
2006-10-04 11:25:00,23.66,23.73,23.64,23.72,35400.0,18.3594,18.4137,18.3439,18.406,35400.0
2006-10-04 11:30:00,23.73,23.78,23.7,23.74,29200.0,18.4137,18.4525,18.3905,18.4215,29200.0
2006-10-04 11:35:00,23.74,23.76,23.73,23.75,63900.0,18.4215,18.437,18.4137,18.4293,63900.0
2006-10-04 11:40:00,23.75,23.75,23.71,23.72,38500.0,18.4293,18.4293,18.3982,18.406,38500.0
2006-10-04 11:45:00,23.73,23.73,23.71,23.73,14500.0,18.4137,18.4137,18.3982,18.4137,14500.0
2006-10-04 11:50:00,23.73,23.73,23.67,23.69,35500.0,18.4137,18.4137,18.3672,18.3827,35500.0
2006-10-04 11:55:00,23.69,23.77,23.69,23.77,83600.0,18.3827,18.4448,18.3827,18.4448,83600.0
2006-10-04 12:00:00,23.77,23.79,23.76,23.79,24900.0,18.4448,18.4603,18.437,18.4603,24900.0
2006-10-04 12:05:00,23.79,23.83,23.78,23.81,27600.0,18.4603,18.4913,18.4525,18.4758,27600.0
2006-10-04 12:10:00,23.81,23.82,23.8,23.82,12700.0,18.4758,18.4836,18.4681,18.4836,12700.0
2006-10-04 12:15:00,23.82,23.9,23.82,23.9,25700.0,18.4836,18.5457,18.4836,18.5457,25700.0
2006-10-04 12:20:00,23.9,23.9,23.89,23.9,28500.0,18.5457,18.5457,18.5379,18.5457,28500.0
2006-10-04 12:25:00,23.9,23.91,23.87,23.9,80600.0,18.5457,18.5534,18.5224,18.5457,80600.0
2006-10-04 12:30:00,23.9,23.9,23.87,23.88,20700.0,18.5457,18.5457,18.5224,18.5301,20700.0
2006-10-04 12:35:00,23.88,23.92,23.88,23.91,34400.0,18.5301,18.5612,18.5301,18.5534,34400.0
2006-10-04 12:40:00,23.91,23.92,23.89,23.92,25800.0,18.5534,18.5612,18.5379,18.5612,25800.0
2006-10-04 12:45:00,23.92,23.96,23.89,23.96,37900.0,18.5612,18.5922,18.5379,18.5922,37900.0
2006-10-04 12:50:00,23.96,23.96,23.84,23.88,89800.0,18.5922,18.5922,18.4991,18.5301,89800.0
2006-10-04 12:55:00,23.88,23.92,23.87,23.92,32300.0,18.5301,18.5612,18.5224,18.5612,32300.0
2006-10-04 13:00:00,23.92,23.92,23.89,23.9,25400.0,18.5612,18.5612,18.5379,18.5457,25400.0
2006-10-04 13:05:00,23.89,23.9,23.85,23.85,56700.0,18.5379,18.5457,18.5069,18.5069,56700.0
2006-10-04 13:10:00,23.85,23.86,23.84,23.85,12900.0,18.5069,18.5146,18.4991,18.5069,12900.0
2006-10-04 13:15:00,23.86,23.86,23.84,23.85,32000.0,18.5146,18.5146,18.4991,18.5069,32000.0
2006-10-04 13:20:00,23.85,23.87,23.84,23.86,93700.0,18.5069,18.5224,18.4991,18.5146,93700.0
2006-10-04 13:25:00,23.86,23.9,23.86,23.9,48900.0,18.5146,18.5457,18.5146,18.5457,48900.0
2006-10-04 13:30:00,23.9,23.97,23.89,23.93,94200.0,18.5457,18.6,18.5379,18.5689,94200.0
2006-10-04 13:35:00,23.93,23.96,23.91,23.91,67300.0,18.5689,18.5922,18.5534,18.5534,67300.0
2006-10-04 13:40:00,23.91,23.96,23.9,23.94,66600.0,18.5534,18.5922,18.5457,18.5767,66600.0
2006-10-04 13:45:00,23.94,23.95,23.87,23.87,29000.0,18.5767,18.5845,18.5224,18.5224,29000.0
2006-10-04 13:50:00,23.88,23.93,23.88,23.91,40100.0,18.5301,18.5689,18.5301,18.5534,40100.0
2006-10-04 13:55:00,23.91,23.94,23.9,23.92,32100.0,18.5534,18.5767,18.5457,18.5612,32100.0
2006-10-04 14:00:00,23.92,23.93,23.91,23.91,10200.0,18.5612,18.5689,18.5534,18.5534,10200.0
2006-10-04 14:05:00,23.91,23.95,23.9,23.94,38700.0,18.5534,18.5845,18.5457,18.5767,38700.0
2006-10-04 14:10:00,23.94,23.96,23.92,23.94,71100.0,18.5767,18.5922,18.5612,18.5767,71100.0
2006-10-04 14:15:00,23.94,24.0,23.94,23.99,76200.0,18.5767,18.6233,18.5767,18.6155,76200.0
2006-10-04 14:20:00,23.99,24.05,23.98,24.0,44400.0,18.6155,18.6621,18.6077,18.6233,44400.0
2006-10-04 14:25:00,24.01,24.03,23.98,23.99,78200.0,18.631,18.6465,18.6077,18.6155,78200.0
2006-10-04 14:30:00,23.99,24.01,23.99,24.0,34700.0,18.6155,18.631,18.6155,18.6233,34700.0
2006-10-04 14:35:00,24.0,24.04,24.0,24.03,47400.0,18.6233,18.6543,18.6233,18.6465,47400.0
2006-10-04 14:40:00,24.02,24.09,24.01,24.02,63600.0,18.6388,18.6931,18.631,18.6388,63600.0
2006-10-04 14:45:00,24.02,24.06,24.0,24.0,64900.0,18.6388,18.6698,18.6233,18.6233,64900.0
2006-10-04 14:50:00,24.0,24.02,23.99,24.0,67600.0,18.6233,18.6388,18.6155,18.6233,67600.0
2006-10-04 14:55:00,24.0,24.23,24.0,24.18,119700.0,18.6233,18.8017,18.6233,18.7629,119700.0
2006-10-04 15:00:00,24.19,24.28,24.17,24.24,58100.0,18.7707,18.8405,18.7552,18.8095,58100.0
2006-10-04 15:05:00,24.23,24.23,24.13,24.14,64900.0,18.8017,18.8017,18.7241,18.7319,64900.0
2006-10-04 15:10:00,24.14,24.16,24.09,24.09,94100.0,18.7319,18.7474,18.6931,18.6931,94100.0
2006-10-04 15:15:00,24.09,24.11,23.99,24.02,90800.0,18.6931,18.7086,18.6155,18.6388,90800.0
2006-10-04 15:20:00,24.03,24.11,24.03,24.09,80000.0,18.6465,18.7086,18.6465,18.6931,80000.0
2006-10-04 15:25:00,24.1,24.11,24.01,24.04,101900.0,18.7009,18.7086,18.631,18.6543,101900.0
2006-10-04 15:30:00,24.04,24.05,23.99,24.0,101300.0,18.6543,18.6621,18.6155,18.6233,101300.0
2006-10-04 15:35:00,24.01,24.01,23.96,23.97,58800.0,18.631,18.631,18.5922,18.6,58800.0
2006-10-04 15:40:00,23.96,23.97,23.92,23.93,103500.0,18.5922,18.6,18.5612,18.5689,103500.0
2006-10-04 15:45:00,23.92,23.95,23.89,23.9,135000.0,18.5612,18.5845,18.5379,18.5457,135000.0
2006-10-04 15:50:00,23.91,23.94,23.9,23.94,75400.0,18.5534,18.5767,18.5457,18.5767,75400.0
2006-10-04 15:55:00,23.93,24.0,23.93,23.96,68600.0,18.5689,18.6233,18.5689,18.5922,68600.0
2006-10-05 09:30:00,24.0,24.0,23.89,23.89,37100.0,18.6233,18.6233,18.5379,18.5379,37100.0
2006-10-05 09:35:00,23.87,24.3,23.85,24.24,80400.0,18.5224,18.8561,18.5069,18.8095,80400.0
2006-10-05 09:40:00,24.23,24.25,24.1,24.11,55200.0,18.8017,18.8173,18.7009,18.7086,55200.0
2006-10-05 09:45:00,24.11,24.12,23.99,24.09,40200.0,18.7086,18.7164,18.6155,18.6931,40200.0
2006-10-05 09:50:00,24.09,24.25,24.03,24.11,47100.0,18.6931,18.8173,18.6465,18.7086,47100.0
2006-10-05 09:55:00,24.11,24.19,24.02,24.09,55600.0,18.7086,18.7707,18.6388,18.6931,55600.0
2006-10-05 10:00:00,24.08,24.09,23.99,24.0,108400.0,18.6853,18.6931,18.6155,18.6233,108400.0
2006-10-05 10:05:00,24.0,24.03,23.99,23.99,85100.0,18.6233,18.6465,18.6155,18.6155,85100.0
2006-10-05 10:10:00,24.0,24.06,23.95,24.04,62400.0,18.6233,18.6698,18.5845,18.6543,62400.0
2006-10-05 10:15:00,24.04,24.07,23.96,23.96,84500.0,18.6543,18.6776,18.5922,18.5922,84500.0
2006-10-05 10:20:00,23.97,23.97,23.81,23.81,25900.0,18.6,18.6,18.4758,18.4758,25900.0
2006-10-05 10:25:00,23.81,23.82,23.77,23.78,13500.0,18.4758,18.4836,18.4448,18.4525,13500.0
2006-10-05 10:30:00,23.78,23.81,23.67,23.79,90600.0,18.4525,18.4758,18.3672,18.4603,90600.0
2006-10-05 10:35:00,23.77,23.8,23.72,23.75,33300.0,18.4448,18.4681,18.406,18.4293,33300.0
2006-10-05 10:40:00,23.74,23.79,23.72,23.77,25500.0,18.4215,18.4603,18.406,18.4448,25500.0
2006-10-05 10:45:00,23.78,23.8,23.7,23.71,20500.0,18.4525,18.4681,18.3905,18.3982,20500.0
2006-10-05 10:50:00,23.7,23.7,23.65,23.7,31400.0,18.3905,18.3905,18.3517,18.3905,31400.0
2006-10-05 10:55:00,23.69,23.69,23.66,23.67,18800.0,18.3827,18.3827,18.3594,18.3672,18800.0
2006-10-05 11:00:00,23.66,23.67,23.65,23.67,31100.0,18.3594,18.3672,18.3517,18.3672,31100.0
2006-10-05 11:05:00,23.67,23.69,23.66,23.69,25400.0,18.3672,18.3827,18.3594,18.3827,25400.0
2006-10-05 11:10:00,23.69,23.71,23.66,23.67,17400.0,18.3827,18.3982,18.3594,18.3672,17400.0
2006-10-05 11:15:00,23.67,23.68,23.63,23.66,20700.0,18.3672,18.375,18.3362,18.3594,20700.0
2006-10-05 11:20:00,23.66,23.67,23.64,23.65,20900.0,18.3594,18.3672,18.3439,18.3517,20900.0
2006-10-05 11:25:00,23.65,23.67,23.6,23.61,31200.0,18.3517,18.3672,18.3129,18.3206,31200.0
2006-10-05 11:30:00,23.6,23.65,23.6,23.62,27200.0,18.3129,18.3517,18.3129,18.3284,27200.0
2006-10-05 11:35:00,23.62,23.63,23.61,23.62,15600.0,18.3284,18.3362,18.3206,18.3284,15600.0
2006-10-05 11:40:00,23.62,23.65,23.61,23.61,29600.0,18.3284,18.3517,18.3206,18.3206,29600.0
2006-10-05 11:45:00,23.61,23.63,23.6,23.62,30700.0,18.3206,18.3362,18.3129,18.3284,30700.0
2006-10-05 11:50:00,23.62,23.62,23.6,23.61,41700.0,18.3284,18.3284,18.3129,18.3206,41700.0
2006-10-05 11:55:00,23.61,23.64,23.61,23.63,16400.0,18.3206,18.3439,18.3206,18.3362,16400.0
2006-10-05 12:00:00,23.63,23.63,23.57,23.58,22800.0,18.3362,18.3362,18.2896,18.2974,22800.0
2006-10-05 12:05:00,23.57,23.58,23.56,23.56,22800.0,18.2896,18.2974,18.2818,18.2818,22800.0
2006-10-05 12:10:00,23.57,23.57,23.54,23.55,10700.0,18.2896,18.2896,18.2663,18.2741,10700.0
2006-10-05 12:15:00,23.56,23.58,23.55,23.58,20700.0,18.2818,18.2974,18.2741,18.2974,20700.0
2006-10-05 12:20:00,23.58,23.6,23.56,23.57,26700.0,18.2974,18.3129,18.2818,18.2896,26700.0
2006-10-05 12:25:00,23.57,23.58,23.55,23.55,11900.0,18.2896,18.2974,18.2741,18.2741,11900.0
2006-10-05 12:30:00,23.55,23.55,23.5,23.5,14000.0,18.2741,18.2741,18.2353,18.2353,14000.0
2006-10-05 12:35:00,23.49,23.5,23.43,23.44,26500.0,18.2275,18.2353,18.181,18.1887,26500.0
2006-10-05 12:40:00,23.44,23.46,23.42,23.46,34000.0,18.1887,18.2042,18.1732,18.2042,34000.0
2006-10-05 12:45:00,23.45,23.47,23.44,23.45,29800.0,18.1965,18.212,18.1887,18.1965,29800.0
2006-10-05 12:50:00,23.45,23.45,23.44,23.45,19400.0,18.1965,18.1965,18.1887,18.1965,19400.0
2006-10-05 12:55:00,23.44,23.47,23.44,23.46,27200.0,18.1887,18.212,18.1887,18.2042,27200.0
2006-10-05 13:00:00,23.46,23.48,23.46,23.46,30800.0,18.2042,18.2198,18.2042,18.2042,30800.0
2006-10-05 13:05:00,23.46,23.47,23.43,23.45,24400.0,18.2042,18.212,18.181,18.1965,24400.0
2006-10-05 13:10:00,23.45,23.45,23.43,23.44,11100.0,18.1965,18.1965,18.181,18.1887,11100.0
2006-10-05 13:15:00,23.45,23.51,23.45,23.51,26400.0,18.1965,18.243,18.1965,18.243,26400.0
2006-10-05 13:20:00,23.53,23.58,23.53,23.57,18800.0,18.2586,18.2974,18.2586,18.2896,18800.0
2006-10-05 13:25:00,23.58,23.61,23.57,23.59,13000.0,18.2974,18.3206,18.2896,18.3051,13000.0
2006-10-05 13:30:00,23.6,23.6,23.54,23.58,32900.0,18.3129,18.3129,18.2663,18.2974,32900.0
2006-10-05 13:35:00,23.59,23.64,23.59,23.64,33800.0,18.3051,18.3439,18.3051,18.3439,33800.0
2006-10-05 13:40:00,23.63,23.7,23.63,23.7,21500.0,18.3362,18.3905,18.3362,18.3905,21500.0
2006-10-05 13:45:00,23.7,23.71,23.67,23.69,21400.0,18.3905,18.3982,18.3672,18.3827,21400.0
2006-10-05 13:50:00,23.69,23.7,23.68,23.69,6300.0,18.3827,18.3905,18.375,18.3827,6300.0
2006-10-05 13:55:00,23.69,23.69,23.59,23.59,12700.0,18.3827,18.3827,18.3051,18.3051,12700.0
2006-10-05 14:00:00,23.59,23.65,23.59,23.64,18200.0,18.3051,18.3517,18.3051,18.3439,18200.0
2006-10-05 14:05:00,23.63,23.64,23.62,23.64,15600.0,18.3362,18.3439,18.3284,18.3439,15600.0
2006-10-05 14:10:00,23.64,23.72,23.64,23.72,32700.0,18.3439,18.406,18.3439,18.406,32700.0
2006-10-05 14:15:00,23.72,23.8,23.72,23.79,43000.0,18.406,18.4681,18.406,18.4603,43000.0
2006-10-05 14:20:00,23.79,23.81,23.73,23.73,23200.0,18.4603,18.4758,18.4137,18.4137,23200.0
2006-10-05 14:25:00,23.74,23.76,23.74,23.74,29100.0,18.4215,18.437,18.4215,18.4215,29100.0
2006-10-05 14:30:00,23.74,23.76,23.73,23.73,24200.0,18.4215,18.437,18.4137,18.4137,24200.0
2006-10-05 14:35:00,23.74,23.74,23.73,23.74,3200.0,18.4215,18.4215,18.4137,18.4215,3200.0
2006-10-05 14:40:00,23.73,23.76,23.73,23.76,46200.0,18.4137,18.437,18.4137,18.437,46200.0
2006-10-05 14:45:00,23.77,23.82,23.76,23.79,24300.0,18.4448,18.4836,18.437,18.4603,24300.0
2006-10-05 14:50:00,23.79,23.8,23.77,23.77,10800.0,18.4603,18.4681,18.4448,18.4448,10800.0
2006-10-05 14:55:00,23.78,23.79,23.76,23.78,35600.0,18.4525,18.4603,18.437,18.4525,35600.0
2006-10-05 15:00:00,23.78,23.8,23.77,23.8,25600.0,18.4525,18.4681,18.4448,18.4681,25600.0
2006-10-05 15:05:00,23.8,23.88,23.8,23.86,30300.0,18.4681,18.5301,18.4681,18.5146,30300.0
2006-10-05 15:10:00,23.87,23.9,23.86,23.86,22200.0,18.5224,18.5457,18.5146,18.5146,22200.0
2006-10-05 15:15:00,23.86,23.87,23.82,23.83,23500.0,18.5146,18.5224,18.4836,18.4913,23500.0
2006-10-05 15:20:00,23.83,23.86,23.83,23.86,19300.0,18.4913,18.5146,18.4913,18.5146,19300.0
2006-10-05 15:25:00,23.86,23.88,23.84,23.86,15600.0,18.5146,18.5301,18.4991,18.5146,15600.0
2006-10-05 15:30:00,23.86,23.86,23.81,23.81,23400.0,18.5146,18.5146,18.4758,18.4758,23400.0
2006-10-05 15:35:00,23.8,23.81,23.77,23.78,15200.0,18.4681,18.4758,18.4448,18.4525,15200.0
2006-10-05 15:40:00,23.78,23.82,23.77,23.81,35800.0,18.4525,18.4836,18.4448,18.4758,35800.0
2006-10-05 15:45:00,23.81,23.83,23.8,23.83,28400.0,18.4758,18.4913,18.4681,18.4913,28400.0
2006-10-05 15:50:00,23.83,23.83,23.8,23.82,45600.0,18.4913,18.4913,18.4681,18.4836,45600.0
2006-10-05 15:55:00,23.81,23.85,23.8,23.83,64900.0,18.4758,18.5069,18.4681,18.4913,64900.0
2006-10-06 09:30:00,23.75,23.77,23.59,23.69,50500.0,18.4293,18.4448,18.3051,18.3827,50500.0
2006-10-06 09:35:00,23.69,23.7,23.5,23.61,43700.0,18.3827,18.3905,18.2353,18.3206,43700.0
2006-10-06 09:40:00,23.61,23.67,23.5,23.51,48800.0,18.3206,18.3672,18.2353,18.243,48800.0
2006-10-06 09:45:00,23.5,23.59,23.45,23.54,43700.0,18.2353,18.3051,18.1965,18.2663,43700.0
2006-10-06 09:50:00,23.54,23.54,23.45,23.5,26000.0,18.2663,18.2663,18.1965,18.2353,26000.0
2006-10-06 09:55:00,23.5,23.51,23.43,23.48,38600.0,18.2353,18.243,18.181,18.2198,38600.0
2006-10-06 10:00:00,23.48,23.5,23.41,23.45,29900.0,18.2198,18.2353,18.1654,18.1965,29900.0
2006-10-06 10:05:00,23.42,23.53,23.42,23.5,21100.0,18.1732,18.2586,18.1732,18.2353,21100.0
2006-10-06 10:10:00,23.49,23.51,23.49,23.49,8200.0,18.2275,18.243,18.2275,18.2275,8200.0
2006-10-06 10:15:00,23.5,23.5,23.4,23.4,33400.0,18.2353,18.2353,18.1577,18.1577,33400.0
2006-10-06 10:20:00,23.4,23.41,23.39,23.41,18400.0,18.1577,18.1654,18.1499,18.1654,18400.0
2006-10-06 10:25:00,23.4,23.41,23.32,23.35,32600.0,18.1577,18.1654,18.0956,18.1189,32600.0
2006-10-06 10:30:00,23.36,23.41,23.35,23.37,19400.0,18.1266,18.1654,18.1189,18.1344,19400.0
2006-10-06 10:35:00,23.37,23.45,23.36,23.45,30000.0,18.1344,18.1965,18.1266,18.1965,30000.0
2006-10-06 10:40:00,23.44,23.51,23.44,23.5,21900.0,18.1887,18.243,18.1887,18.2353,21900.0
2006-10-06 10:45:00,23.49,23.55,23.45,23.51,43800.0,18.2275,18.2741,18.1965,18.243,43800.0
2006-10-06 10:50:00,23.5,23.57,23.49,23.52,33900.0,18.2353,18.2896,18.2275,18.2508,33900.0
2006-10-06 10:55:00,23.52,23.55,23.51,23.51,24000.0,18.2508,18.2741,18.243,18.243,24000.0
2006-10-06 11:00:00,23.51,23.51,23.45,23.49,27400.0,18.243,18.243,18.1965,18.2275,27400.0
2006-10-06 11:05:00,23.48,23.48,23.43,23.44,23200.0,18.2198,18.2198,18.181,18.1887,23200.0
2006-10-06 11:10:00,23.44,23.48,23.44,23.48,35400.0,18.1887,18.2198,18.1887,18.2198,35400.0
2006-10-06 11:15:00,23.48,23.51,23.46,23.46,25200.0,18.2198,18.243,18.2042,18.2042,25200.0
2006-10-06 11:20:00,23.46,23.48,23.46,23.46,19900.0,18.2042,18.2198,18.2042,18.2042,19900.0
2006-10-06 11:25:00,23.47,23.5,23.46,23.5,18600.0,18.212,18.2353,18.2042,18.2353,18600.0
2006-10-06 11:30:00,23.5,23.52,23.49,23.49,22000.0,18.2353,18.2508,18.2275,18.2275,22000.0
2006-10-06 11:35:00,23.49,23.51,23.47,23.47,10800.0,18.2275,18.243,18.212,18.212,10800.0
2006-10-06 11:40:00,23.48,23.49,23.47,23.47,10300.0,18.2198,18.2275,18.212,18.212,10300.0
2006-10-06 11:45:00,23.48,23.48,23.43,23.44,19500.0,18.2198,18.2198,18.181,18.1887,19500.0
2006-10-06 11:50:00,23.43,23.44,23.39,23.41,25900.0,18.181,18.1887,18.1499,18.1654,25900.0
2006-10-06 11:55:00,23.41,23.41,23.4,23.41,16000.0,18.1654,18.1654,18.1577,18.1654,16000.0
2006-10-06 12:00:00,23.41,23.41,23.4,23.41,8800.0,18.1654,18.1654,18.1577,18.1654,8800.0
2006-10-06 12:05:00,23.41,23.41,23.38,23.39,21300.0,18.1654,18.1654,18.1422,18.1499,21300.0
2006-10-06 12:10:00,23.39,23.42,23.39,23.41,47800.0,18.1499,18.1732,18.1499,18.1654,47800.0
2006-10-06 12:15:00,23.41,23.41,23.41,23.41,1500.0,18.1654,18.1654,18.1654,18.1654,1500.0
2006-10-06 12:20:00,23.41,23.41,23.4,23.4,7600.0,18.1654,18.1654,18.1577,18.1577,7600.0
2006-10-06 12:25:00,23.41,23.41,23.4,23.41,5500.0,18.1654,18.1654,18.1577,18.1654,5500.0
2006-10-06 12:30:00,23.41,23.41,23.4,23.41,7800.0,18.1654,18.1654,18.1577,18.1654,7800.0
2006-10-06 12:35:00,23.4,23.41,23.38,23.4,97800.0,18.1577,18.1654,18.1422,18.1577,97800.0
2006-10-06 12:40:00,23.4,23.4,23.37,23.39,37100.0,18.1577,18.1577,18.1344,18.1499,37100.0
2006-10-06 12:45:00,23.39,23.42,23.38,23.39,18500.0,18.1499,18.1732,18.1422,18.1499,18500.0
2006-10-06 12:50:00,23.39,23.42,23.39,23.4,16900.0,18.1499,18.1732,18.1499,18.1577,16900.0
2006-10-06 12:55:00,23.4,23.42,23.39,23.4,27600.0,18.1577,18.1732,18.1499,18.1577,27600.0
2006-10-06 13:00:00,23.41,23.44,23.41,23.43,12800.0,18.1654,18.1887,18.1654,18.181,12800.0
2006-10-06 13:05:00,23.44,23.44,23.41,23.41,6500.0,18.1887,18.1887,18.1654,18.1654,6500.0
2006-10-06 13:10:00,23.41,23.44,23.41,23.43,9100.0,18.1654,18.1887,18.1654,18.181,9100.0
2006-10-06 13:15:00,23.44,23.45,23.43,23.45,8100.0,18.1887,18.1965,18.181,18.1965,8100.0
2006-10-06 13:20:00,23.45,23.45,23.42,23.43,3900.0,18.1965,18.1965,18.1732,18.181,3900.0
2006-10-06 13:25:00,23.43,23.43,23.41,23.43,9800.0,18.181,18.181,18.1654,18.181,9800.0
2006-10-06 13:30:00,23.43,23.43,23.42,23.43,900.0,18.181,18.181,18.1732,18.181,900.0
2006-10-06 13:35:00,23.42,23.43,23.41,23.42,3200.0,18.1732,18.181,18.1654,18.1732,3200.0
2006-10-06 13:40:00,23.42,23.44,23.41,23.44,13000.0,18.1732,18.1887,18.1654,18.1887,13000.0
2006-10-06 13:45:00,23.44,23.46,23.44,23.44,12000.0,18.1887,18.2042,18.1887,18.1887,12000.0
2006-10-06 13:50:00,23.45,23.49,23.45,23.49,19900.0,18.1965,18.2275,18.1965,18.2275,19900.0
2006-10-06 13:55:00,23.49,23.49,23.47,23.49,14500.0,18.2275,18.2275,18.212,18.2275,14500.0
2006-10-06 14:00:00,23.47,23.49,23.46,23.47,14800.0,18.212,18.2275,18.2042,18.212,14800.0
2006-10-06 14:05:00,23.47,23.47,23.43,23.43,12200.0,18.212,18.212,18.181,18.181,12200.0
2006-10-06 14:10:00,23.43,23.44,23.43,23.43,5500.0,18.181,18.1887,18.181,18.181,5500.0
2006-10-06 14:15:00,23.44,23.45,23.43,23.45,21800.0,18.1887,18.1965,18.181,18.1965,21800.0
2006-10-06 14:20:00,23.44,23.44,23.43,23.43,8500.0,18.1887,18.1887,18.181,18.181,8500.0
2006-10-06 14:25:00,23.43,23.44,23.43,23.43,2900.0,18.181,18.1887,18.181,18.181,2900.0
2006-10-06 14:30:00,23.43,23.44,23.4,23.41,9700.0,18.181,18.1887,18.1577,18.1654,9700.0
2006-10-06 14:35:00,23.42,23.48,23.42,23.46,16000.0,18.1732,18.2198,18.1732,18.2042,16000.0
2006-10-06 14:40:00,23.46,23.49,23.45,23.46,18200.0,18.2042,18.2275,18.1965,18.2042,18200.0
2006-10-06 14:45:00,23.45,23.47,23.45,23.46,15500.0,18.1965,18.212,18.1965,18.2042,15500.0
2006-10-06 14:50:00,23.47,23.48,23.47,23.47,16500.0,18.212,18.2198,18.212,18.212,16500.0
2006-10-06 14:55:00,23.47,23.47,23.46,23.47,8100.0,18.212,18.212,18.2042,18.212,8100.0
2006-10-06 15:00:00,23.46,23.46,23.45,23.46,12500.0,18.2042,18.2042,18.1965,18.2042,12500.0
2006-10-06 15:05:00,23.46,23.46,23.45,23.46,16700.0,18.2042,18.2042,18.1965,18.2042,16700.0
2006-10-06 15:10:00,23.45,23.46,23.45,23.46,34200.0,18.1965,18.2042,18.1965,18.2042,34200.0
2006-10-06 15:15:00,23.46,23.48,23.45,23.48,35200.0,18.2042,18.2198,18.1965,18.2198,35200.0
2006-10-06 15:20:00,23.47,23.52,23.46,23.52,65900.0,18.212,18.2508,18.2042,18.2508,65900.0
2006-10-06 15:25:00,23.52,23.52,23.49,23.49,35400.0,18.2508,18.2508,18.2275,18.2275,35400.0
2006-10-06 15:30:00,23.5,23.5,23.49,23.49,23900.0,18.2353,18.2353,18.2275,18.2275,23900.0
2006-10-06 15:35:00,23.49,23.5,23.48,23.5,41600.0,18.2275,18.2353,18.2198,18.2353,41600.0
2006-10-06 15:40:00,23.49,23.49,23.45,23.46,68100.0,18.2275,18.2275,18.1965,18.2042,68100.0
2006-10-06 15:45:00,23.47,23.48,23.45,23.48,41500.0,18.212,18.2198,18.1965,18.2198,41500.0
2006-10-06 15:50:00,23.48,23.59,23.45,23.58,87600.0,18.2198,18.3051,18.1965,18.2974,87600.0
2006-10-06 15:55:00,23.58,23.64,23.57,23.61,155100.0,18.2974,18.3439,18.2896,18.3206,155100.0
2006-10-09 09:30:00,23.45,23.49,23.45,23.49,40200.0,18.1965,18.2275,18.1965,18.2275,40200.0
2006-10-09 09:35:00,23.54,23.7,23.53,23.7,36500.0,18.2663,18.3905,18.2586,18.3905,36500.0
2006-10-09 09:40:00,23.7,23.76,23.49,23.51,47900.0,18.3905,18.437,18.2275,18.243,47900.0
2006-10-09 09:45:00,23.5,23.65,23.5,23.61,42400.0,18.2353,18.3517,18.2353,18.3206,42400.0
2006-10-09 09:50:00,23.63,23.66,23.55,23.56,26900.0,18.3362,18.3594,18.2741,18.2818,26900.0
2006-10-09 09:55:00,23.58,23.67,23.54,23.56,26900.0,18.2974,18.3672,18.2663,18.2818,26900.0
2006-10-09 10:00:00,23.56,23.57,23.49,23.51,44600.0,18.2818,18.2896,18.2275,18.243,44600.0
2006-10-09 10:05:00,23.52,23.55,23.42,23.42,31500.0,18.2508,18.2741,18.1732,18.1732,31500.0
2006-10-09 10:10:00,23.42,23.42,23.26,23.28,89500.0,18.1732,18.1732,18.049,18.0646,89500.0
2006-10-09 10:15:00,23.26,23.39,23.2,23.37,120300.0,18.049,18.1499,18.0025,18.1344,120300.0
2006-10-09 10:20:00,23.39,23.4,23.35,23.37,25700.0,18.1499,18.1577,18.1189,18.1344,25700.0
2006-10-09 10:25:00,23.39,23.4,23.37,23.37,17400.0,18.1499,18.1577,18.1344,18.1344,17400.0
2006-10-09 10:30:00,23.38,23.38,23.3,23.36,21400.0,18.1422,18.1422,18.0801,18.1266,21400.0
2006-10-09 10:35:00,23.36,23.4,23.35,23.4,8900.0,18.1266,18.1577,18.1189,18.1577,8900.0
2006-10-09 10:40:00,23.4,23.41,23.39,23.4,20500.0,18.1577,18.1654,18.1499,18.1577,20500.0
2006-10-09 10:45:00,23.41,23.41,23.3,23.34,35100.0,18.1654,18.1654,18.0801,18.1111,35100.0
2006-10-09 10:50:00,23.34,23.36,23.33,23.36,24200.0,18.1111,18.1266,18.1034,18.1266,24200.0
2006-10-09 10:55:00,23.36,23.38,23.35,23.37,9300.0,18.1266,18.1422,18.1189,18.1344,9300.0
2006-10-09 11:00:00,23.36,23.37,23.35,23.35,22600.0,18.1266,18.1344,18.1189,18.1189,22600.0
2006-10-09 11:05:00,23.35,23.47,23.35,23.47,22600.0,18.1189,18.212,18.1189,18.212,22600.0
2006-10-09 11:10:00,23.47,23.47,23.42,23.43,10900.0,18.212,18.212,18.1732,18.181,10900.0
2006-10-09 11:15:00,23.44,23.5,23.43,23.5,9900.0,18.1887,18.2353,18.181,18.2353,9900.0
2006-10-09 11:20:00,23.5,23.55,23.5,23.55,17000.0,18.2353,18.2741,18.2353,18.2741,17000.0
2006-10-09 11:25:00,23.55,23.71,23.55,23.71,50700.0,18.2741,18.3982,18.2741,18.3982,50700.0
2006-10-09 11:30:00,23.68,23.86,23.66,23.82,61700.0,18.375,18.5146,18.3594,18.4836,61700.0
2006-10-09 11:35:00,23.81,23.85,23.74,23.79,40400.0,18.4758,18.5069,18.4215,18.4603,40400.0
2006-10-09 11:40:00,23.78,23.8,23.77,23.77,24500.0,18.4525,18.4681,18.4448,18.4448,24500.0
2006-10-09 11:45:00,23.79,23.87,23.79,23.85,32600.0,18.4603,18.5224,18.4603,18.5069,32600.0
2006-10-09 11:50:00,23.85,23.85,23.77,23.81,27100.0,18.5069,18.5069,18.4448,18.4758,27100.0
2006-10-09 11:55:00,23.82,23.82,23.78,23.79,13600.0,18.4836,18.4836,18.4525,18.4603,13600.0
2006-10-09 12:00:00,23.79,23.87,23.79,23.83,20600.0,18.4603,18.5224,18.4603,18.4913,20600.0
2006-10-09 12:05:00,23.82,23.83,23.76,23.77,14100.0,18.4836,18.4913,18.437,18.4448,14100.0
2006-10-09 12:10:00,23.77,23.77,23.69,23.69,15200.0,18.4448,18.4448,18.3827,18.3827,15200.0
2006-10-09 12:15:00,23.69,23.69,23.63,23.64,9300.0,18.3827,18.3827,18.3362,18.3439,9300.0
2006-10-09 12:20:00,23.64,23.68,23.63,23.67,31900.0,18.3439,18.375,18.3362,18.3672,31900.0
2006-10-09 12:25:00,23.69,23.75,23.69,23.75,14600.0,18.3827,18.4293,18.3827,18.4293,14600.0
2006-10-09 12:30:00,23.75,23.8,23.75,23.8,8900.0,18.4293,18.4681,18.4293,18.4681,8900.0
2006-10-09 12:35:00,23.8,23.87,23.79,23.87,22600.0,18.4681,18.5224,18.4603,18.5224,22600.0
2006-10-09 12:40:00,23.88,23.94,23.87,23.92,28100.0,18.5301,18.5767,18.5224,18.5612,28100.0
2006-10-09 12:45:00,23.93,23.94,23.91,23.92,27400.0,18.5689,18.5767,18.5534,18.5612,27400.0
2006-10-09 12:50:00,23.92,23.96,23.92,23.95,37400.0,18.5612,18.5922,18.5612,18.5845,37400.0
2006-10-09 12:55:00,23.95,23.96,23.88,23.88,39200.0,18.5845,18.5922,18.5301,18.5301,39200.0
2006-10-09 13:00:00,23.88,23.91,23.86,23.91,18800.0,18.5301,18.5534,18.5146,18.5534,18800.0
2006-10-09 13:05:00,23.91,24.05,23.91,24.05,20400.0,18.5534,18.6621,18.5534,18.6621,20400.0
2006-10-09 13:10:00,24.05,24.08,24.05,24.07,12100.0,18.6621,18.6853,18.6621,18.6776,12100.0
2006-10-09 13:15:00,24.07,24.08,24.05,24.07,16900.0,18.6776,18.6853,18.6621,18.6776,16900.0
2006-10-09 13:20:00,24.06,24.08,24.05,24.08,16500.0,18.6698,18.6853,18.6621,18.6853,16500.0
2006-10-09 13:25:00,24.07,24.11,24.07,24.1,20500.0,18.6776,18.7086,18.6776,18.7009,20500.0
2006-10-09 13:30:00,24.1,24.12,24.09,24.1,22700.0,18.7009,18.7164,18.6931,18.7009,22700.0
2006-10-09 13:35:00,24.11,24.13,24.09,24.12,22900.0,18.7086,18.7241,18.6931,18.7164,22900.0
2006-10-09 13:40:00,24.11,24.15,24.11,24.12,13600.0,18.7086,18.7397,18.7086,18.7164,13600.0
2006-10-09 13:45:00,24.11,24.11,24.05,24.07,16000.0,18.7086,18.7086,18.6621,18.6776,16000.0
2006-10-09 13:50:00,24.07,24.07,24.01,24.01,38300.0,18.6776,18.6776,18.631,18.631,38300.0
2006-10-09 13:55:00,24.0,24.0,23.98,24.0,15200.0,18.6233,18.6233,18.6077,18.6233,15200.0
2006-10-09 14:00:00,24.0,24.03,23.97,24.0,18900.0,18.6233,18.6465,18.6,18.6233,18900.0
2006-10-09 14:05:00,24.0,24.04,23.99,24.04,10400.0,18.6233,18.6543,18.6155,18.6543,10400.0
2006-10-09 14:10:00,24.04,24.1,24.04,24.06,31300.0,18.6543,18.7009,18.6543,18.6698,31300.0
2006-10-09 14:15:00,24.05,24.1,24.03,24.1,43000.0,18.6621,18.7009,18.6465,18.7009,43000.0
2006-10-09 14:20:00,24.1,24.11,24.07,24.07,11600.0,18.7009,18.7086,18.6776,18.6776,11600.0
2006-10-09 14:25:00,24.07,24.08,24.04,24.05,31900.0,18.6776,18.6853,18.6543,18.6621,31900.0
2006-10-09 14:30:00,24.06,24.1,24.05,24.09,30100.0,18.6698,18.7009,18.6621,18.6931,30100.0
2006-10-09 14:35:00,24.07,24.1,23.99,23.99,49600.0,18.6776,18.7009,18.6155,18.6155,49600.0
2006-10-09 14:40:00,23.99,24.0,23.96,23.96,37500.0,18.6155,18.6233,18.5922,18.5922,37500.0
2006-10-09 14:45:00,23.97,23.98,23.95,23.95,22300.0,18.6,18.6077,18.5845,18.5845,22300.0
2006-10-09 14:50:00,23.94,23.95,23.91,23.94,29200.0,18.5767,18.5845,18.5534,18.5767,29200.0
2006-10-09 14:55:00,23.94,23.96,23.93,23.94,61900.0,18.5767,18.5922,18.5689,18.5767,61900.0
2006-10-09 15:00:00,23.94,23.95,23.93,23.94,42600.0,18.5767,18.5845,18.5689,18.5767,42600.0
2006-10-09 15:05:00,23.94,23.95,23.91,23.93,22800.0,18.5767,18.5845,18.5534,18.5689,22800.0
2006-10-09 15:10:00,23.93,23.96,23.92,23.96,43200.0,18.5689,18.5922,18.5612,18.5922,43200.0
2006-10-09 15:15:00,23.96,23.96,23.93,23.94,18000.0,18.5922,18.5922,18.5689,18.5767,18000.0
2006-10-09 15:20:00,23.93,23.94,23.88,23.88,24800.0,18.5689,18.5767,18.5301,18.5301,24800.0
2006-10-09 15:25:00,23.88,23.91,23.88,23.89,23100.0,18.5301,18.5534,18.5301,18.5379,23100.0
2006-10-09 15:30:00,23.89,23.93,23.88,23.91,30500.0,18.5379,18.5689,18.5301,18.5534,30500.0
2006-10-09 15:35:00,23.91,23.91,23.89,23.9,22300.0,18.5534,18.5534,18.5379,18.5457,22300.0
2006-10-09 15:40:00,23.89,23.89,23.85,23.86,26800.0,18.5379,18.5379,18.5069,18.5146,26800.0
2006-10-09 15:45:00,23.86,23.86,23.82,23.84,62200.0,18.5146,18.5146,18.4836,18.4991,62200.0
2006-10-09 15:50:00,23.85,23.87,23.84,23.87,62400.0,18.5069,18.5224,18.4991,18.5224,62400.0
2006-10-09 15:55:00,23.86,23.87,23.83,23.85,69900.0,18.5146,18.5224,18.4913,18.5069,69900.0
2006-10-10 09:30:00,24.35,24.38,24.22,24.33,248100.0,18.8949,18.9181,18.794,18.8793,248100.0
2006-10-10 09:35:00,24.33,24.7,24.33,24.69,229400.0,18.8793,19.1664,18.8793,19.1587,229400.0
2006-10-10 09:40:00,24.67,24.91,24.63,24.81,228600.0,19.1432,19.3294,19.1121,19.2518,228600.0
2006-10-10 09:45:00,24.8,24.87,24.72,24.87,237200.0,19.244,19.2984,19.182,19.2984,237200.0
2006-10-10 09:50:00,24.85,25.03,24.75,24.76,295700.0,19.2828,19.4225,19.2052,19.213,295700.0
2006-10-10 09:55:00,24.77,24.9,24.76,24.86,149200.0,19.2208,19.3216,19.213,19.2906,149200.0
2006-10-10 10:00:00,24.87,24.91,24.74,24.84,127000.0,19.2984,19.3294,19.1975,19.2751,127000.0
2006-10-10 10:05:00,24.84,24.92,24.84,24.92,126700.0,19.2751,19.3372,19.2751,19.3372,126700.0
2006-10-10 10:10:00,24.92,25.02,24.9,25.01,190200.0,19.3372,19.4148,19.3216,19.407,190200.0
2006-10-10 10:15:00,25.0,25.02,24.89,24.93,104400.0,19.3992,19.4148,19.3139,19.3449,104400.0
2006-10-10 10:20:00,24.93,24.93,24.75,24.77,114800.0,19.3449,19.3449,19.2052,19.2208,114800.0
2006-10-10 10:25:00,24.76,24.81,24.72,24.73,89400.0,19.213,19.2518,19.182,19.1897,89400.0
2006-10-10 10:30:00,24.73,24.82,24.7,24.77,145800.0,19.1897,19.2596,19.1664,19.2208,145800.0
2006-10-10 10:35:00,24.76,24.77,24.69,24.75,107300.0,19.213,19.2208,19.1587,19.2052,107300.0
2006-10-10 10:40:00,24.74,24.75,24.68,24.75,50000.0,19.1975,19.2052,19.1509,19.2052,50000.0
2006-10-10 10:45:00,24.75,24.83,24.75,24.8,46300.0,19.2052,19.2673,19.2052,19.244,46300.0
2006-10-10 10:50:00,24.79,24.81,24.69,24.8,75800.0,19.2363,19.2518,19.1587,19.244,75800.0
2006-10-10 10:55:00,24.81,24.87,24.81,24.85,58500.0,19.2518,19.2984,19.2518,19.2828,58500.0
2006-10-10 11:00:00,24.85,24.9,24.84,24.88,79500.0,19.2828,19.3216,19.2751,19.3061,79500.0
2006-10-10 11:05:00,24.88,24.95,24.87,24.95,72300.0,19.3061,19.3604,19.2984,19.3604,72300.0
2006-10-10 11:10:00,24.95,24.95,24.89,24.91,33500.0,19.3604,19.3604,19.3139,19.3294,33500.0
2006-10-10 11:15:00,24.92,24.94,24.89,24.94,36600.0,19.3372,19.3527,19.3139,19.3527,36600.0
2006-10-10 11:20:00,24.94,25.03,24.94,25.03,85300.0,19.3527,19.4225,19.3527,19.4225,85300.0
2006-10-10 11:25:00,25.03,25.1,25.0,25.09,68800.0,19.4225,19.4768,19.3992,19.4691,68800.0
2006-10-10 11:30:00,25.07,25.09,24.99,25.0,51600.0,19.4535,19.4691,19.3915,19.3992,51600.0
2006-10-10 11:35:00,24.99,25.02,24.99,25.02,52600.0,19.3915,19.4148,19.3915,19.4148,52600.0
2006-10-10 11:40:00,25.02,25.08,24.97,25.07,102300.0,19.4148,19.4613,19.376,19.4535,102300.0
2006-10-10 11:45:00,25.07,25.07,24.99,25.01,89100.0,19.4535,19.4535,19.3915,19.407,89100.0
2006-10-10 11:50:00,25.01,25.07,24.99,25.06,52100.0,19.407,19.4535,19.3915,19.4458,52100.0
2006-10-10 11:55:00,25.06,25.1,25.06,25.07,59900.0,19.4458,19.4768,19.4458,19.4535,59900.0
2006-10-10 12:00:00,25.08,25.15,25.06,25.14,100700.0,19.4613,19.5156,19.4458,19.5079,100700.0
2006-10-10 12:05:00,25.14,25.24,25.13,25.23,146500.0,19.5079,19.5855,19.5001,19.5777,146500.0
2006-10-10 12:10:00,25.23,25.23,25.18,25.19,88300.0,19.5777,19.5777,19.5389,19.5467,88300.0
2006-10-10 12:15:00,25.19,25.19,25.12,25.13,48100.0,19.5467,19.5467,19.4923,19.5001,48100.0
2006-10-10 12:20:00,25.12,25.13,24.99,24.99,65200.0,19.4923,19.5001,19.3915,19.3915,65200.0
2006-10-10 12:25:00,25.0,25.0,24.88,24.91,66300.0,19.3992,19.3992,19.3061,19.3294,66300.0
2006-10-10 12:30:00,24.91,24.96,24.88,24.93,55000.0,19.3294,19.3682,19.3061,19.3449,55000.0
2006-10-10 12:35:00,24.9,24.93,24.87,24.9,54900.0,19.3216,19.3449,19.2984,19.3216,54900.0
2006-10-10 12:40:00,24.9,24.9,24.88,24.89,22000.0,19.3216,19.3216,19.3061,19.3139,22000.0
2006-10-10 12:45:00,24.89,24.91,24.88,24.9,50800.0,19.3139,19.3294,19.3061,19.3216,50800.0
2006-10-10 12:50:00,24.9,24.91,24.88,24.88,31100.0,19.3216,19.3294,19.3061,19.3061,31100.0
2006-10-10 12:55:00,24.88,24.9,24.88,24.89,18100.0,19.3061,19.3216,19.3061,19.3139,18100.0
2006-10-10 13:00:00,24.9,24.93,24.89,24.93,89700.0,19.3216,19.3449,19.3139,19.3449,89700.0
2006-10-10 13:05:00,24.93,24.93,24.86,24.92,39400.0,19.3449,19.3449,19.2906,19.3372,39400.0
2006-10-10 13:10:00,24.92,24.97,24.92,24.97,34200.0,19.3372,19.376,19.3372,19.376,34200.0
2006-10-10 13:15:00,24.97,24.97,24.92,24.92,25200.0,19.376,19.376,19.3372,19.3372,25200.0
2006-10-10 13:20:00,24.93,24.94,24.89,24.9,49400.0,19.3449,19.3527,19.3139,19.3216,49400.0
2006-10-10 13:25:00,24.89,24.91,24.86,24.89,35400.0,19.3139,19.3294,19.2906,19.3139,35400.0
2006-10-10 13:30:00,24.88,24.88,24.84,24.86,33700.0,19.3061,19.3061,19.2751,19.2906,33700.0
2006-10-10 13:35:00,24.86,24.86,24.8,24.81,49900.0,19.2906,19.2906,19.244,19.2518,49900.0
2006-10-10 13:40:00,24.81,24.81,24.76,24.79,54000.0,19.2518,19.2518,19.213,19.2363,54000.0
2006-10-10 13:45:00,24.78,24.82,24.78,24.81,52600.0,19.2285,19.2596,19.2285,19.2518,52600.0
2006-10-10 13:50:00,24.8,24.81,24.78,24.78,21800.0,19.244,19.2518,19.2285,19.2285,21800.0
2006-10-10 13:55:00,24.78,24.79,24.76,24.77,40700.0,19.2285,19.2363,19.213,19.2208,40700.0
2006-10-10 14:00:00,24.77,24.84,24.77,24.83,26800.0,19.2208,19.2751,19.2208,19.2673,26800.0
2006-10-10 14:05:00,24.83,24.88,24.83,24.85,52500.0,19.2673,19.3061,19.2673,19.2828,52500.0
2006-10-10 14:10:00,24.85,24.85,24.65,24.68,173300.0,19.2828,19.2828,19.1276,19.1509,173300.0
2006-10-10 14:15:00,24.69,24.69,24.63,24.64,99800.0,19.1587,19.1587,19.1121,19.1199,99800.0
2006-10-10 14:20:00,24.64,24.73,24.63,24.68,65600.0,19.1199,19.1897,19.1121,19.1509,65600.0
2006-10-10 14:25:00,24.68,24.76,24.68,24.76,36500.0,19.1509,19.213,19.1509,19.213,36500.0
2006-10-10 14:30:00,24.76,24.81,24.75,24.79,53300.0,19.213,19.2518,19.2052,19.2363,53300.0
2006-10-10 14:35:00,24.8,24.8,24.77,24.77,37300.0,19.244,19.244,19.2208,19.2208,37300.0
2006-10-10 14:40:00,24.77,24.78,24.7,24.7,49300.0,19.2208,19.2285,19.1664,19.1664,49300.0
2006-10-10 14:45:00,24.7,24.73,24.7,24.71,68800.0,19.1664,19.1897,19.1664,19.1742,68800.0
2006-10-10 14:50:00,24.71,24.73,24.7,24.71,24000.0,19.1742,19.1897,19.1664,19.1742,24000.0
2006-10-10 14:55:00,24.71,24.77,24.7,24.76,38200.0,19.1742,19.2208,19.1664,19.213,38200.0
2006-10-10 15:00:00,24.77,24.81,24.76,24.79,60800.0,19.2208,19.2518,19.213,19.2363,60800.0
2006-10-10 15:05:00,24.77,24.83,24.75,24.75,72300.0,19.2208,19.2673,19.2052,19.2052,72300.0
2006-10-10 15:10:00,24.75,24.76,24.73,24.76,216400.0,19.2052,19.213,19.1897,19.213,216400.0
2006-10-10 15:15:00,24.76,24.8,24.75,24.8,43700.0,19.213,19.244,19.2052,19.244,43700.0
2006-10-10 15:20:00,24.8,24.82,24.78,24.8,51600.0,19.244,19.2596,19.2285,19.244,51600.0
2006-10-10 15:25:00,24.8,24.81,24.78,24.8,50400.0,19.244,19.2518,19.2285,19.244,50400.0
2006-10-10 15:30:00,24.8,24.81,24.77,24.78,86400.0,19.244,19.2518,19.2208,19.2285,86400.0
2006-10-10 15:35:00,24.78,24.83,24.78,24.82,75200.0,19.2285,19.2673,19.2285,19.2596,75200.0
2006-10-10 15:40:00,24.82,24.83,24.79,24.81,40300.0,19.2596,19.2673,19.2363,19.2518,40300.0
2006-10-10 15:45:00,24.8,24.81,24.73,24.73,109900.0,19.244,19.2518,19.1897,19.1897,109900.0
2006-10-10 15:50:00,24.73,24.76,24.67,24.76,158000.0,19.1897,19.213,19.1432,19.213,158000.0
2006-10-10 15:55:00,24.76,24.77,24.75,24.75,123000.0,19.213,19.2208,19.2052,19.2052,123000.0
2006-10-11 09:30:00,24.71,24.84,24.52,24.71,103700.0,19.1742,19.2751,19.0268,19.1742,103700.0
2006-10-11 09:35:00,24.71,24.74,24.63,24.69,53700.0,19.1742,19.1975,19.1121,19.1587,53700.0
2006-10-11 09:40:00,24.69,24.74,24.61,24.72,95900.0,19.1587,19.1975,19.0966,19.182,95900.0
2006-10-11 09:45:00,24.71,24.83,24.6,24.7,86100.0,19.1742,19.2673,19.0888,19.1664,86100.0
2006-10-11 09:50:00,24.69,24.94,24.68,24.94,82600.0,19.1587,19.3527,19.1509,19.3527,82600.0
2006-10-11 09:55:00,24.94,25.0,24.74,24.74,114200.0,19.3527,19.3992,19.1975,19.1975,114200.0
2006-10-11 10:00:00,24.74,24.74,24.65,24.67,70800.0,19.1975,19.1975,19.1276,19.1432,70800.0
2006-10-11 10:05:00,24.67,24.72,24.55,24.59,65500.0,19.1432,19.182,19.05,19.0811,65500.0
2006-10-11 10:10:00,24.59,24.64,24.58,24.61,43200.0,19.0811,19.1199,19.0733,19.0966,43200.0
2006-10-11 10:15:00,24.61,24.61,24.52,24.54,61400.0,19.0966,19.0966,19.0268,19.0423,61400.0
2006-10-11 10:20:00,24.54,24.58,24.5,24.52,45600.0,19.0423,19.0733,19.0112,19.0268,45600.0
2006-10-11 10:25:00,24.5,24.53,24.49,24.53,39400.0,19.0112,19.0345,19.0035,19.0345,39400.0
2006-10-11 10:30:00,24.53,24.58,24.49,24.56,64300.0,19.0345,19.0733,19.0035,19.0578,64300.0
2006-10-11 10:35:00,24.57,24.58,24.52,24.52,32100.0,19.0656,19.0733,19.0268,19.0268,32100.0
2006-10-11 10:40:00,24.52,24.54,24.5,24.53,20600.0,19.0268,19.0423,19.0112,19.0345,20600.0
2006-10-11 10:45:00,24.52,24.56,24.5,24.52,28200.0,19.0268,19.0578,19.0112,19.0268,28200.0
2006-10-11 10:50:00,24.52,24.53,24.51,24.52,20300.0,19.0268,19.0345,19.019,19.0268,20300.0
2006-10-11 10:55:00,24.52,24.55,24.5,24.5,26500.0,19.0268,19.05,19.0112,19.0112,26500.0
2006-10-11 11:00:00,24.51,24.51,24.47,24.5,25400.0,19.019,19.019,18.988,19.0112,25400.0
2006-10-11 11:05:00,24.5,24.52,24.49,24.5,16800.0,19.0112,19.0268,19.0035,19.0112,16800.0
2006-10-11 11:10:00,24.5,24.55,24.49,24.49,38400.0,19.0112,19.05,19.0035,19.0035,38400.0
2006-10-11 11:15:00,24.49,24.52,24.48,24.52,20700.0,19.0035,19.0268,18.9957,19.0268,20700.0
2006-10-11 11:20:00,24.52,24.55,24.5,24.51,30900.0,19.0268,19.05,19.0112,19.019,30900.0
2006-10-11 11:25:00,24.52,24.53,24.51,24.53,17100.0,19.0268,19.0345,19.019,19.0345,17100.0
2006-10-11 11:30:00,24.53,24.53,24.48,24.49,24100.0,19.0345,19.0345,18.9957,19.0035,24100.0
2006-10-11 11:35:00,24.5,24.53,24.48,24.5,24500.0,19.0112,19.0345,18.9957,19.0112,24500.0
2006-10-11 11:40:00,24.51,24.54,24.49,24.49,27700.0,19.019,19.0423,19.0035,19.0035,27700.0
2006-10-11 11:45:00,24.5,24.52,24.49,24.49,13500.0,19.0112,19.0268,19.0035,19.0035,13500.0
2006-10-11 11:50:00,24.49,24.5,24.46,24.48,11900.0,19.0035,19.0112,18.9802,18.9957,11900.0
2006-10-11 11:55:00,24.48,24.52,24.48,24.49,14600.0,18.9957,19.0268,18.9957,19.0035,14600.0
2006-10-11 12:00:00,24.49,24.52,24.47,24.47,16600.0,19.0035,19.0268,18.988,18.988,16600.0
2006-10-11 12:05:00,24.46,24.49,24.45,24.46,17200.0,18.9802,19.0035,18.9724,18.9802,17200.0
2006-10-11 12:10:00,24.46,24.48,24.45,24.45,11100.0,18.9802,18.9957,18.9724,18.9724,11100.0
2006-10-11 12:15:00,24.45,24.46,24.42,24.42,17800.0,18.9724,18.9802,18.9492,18.9492,17800.0
2006-10-11 12:20:00,24.41,24.42,24.37,24.37,18700.0,18.9414,18.9492,18.9104,18.9104,18700.0
2006-10-11 12:25:00,24.37,24.39,24.36,24.38,28300.0,18.9104,18.9259,18.9026,18.9181,28300.0
2006-10-11 12:30:00,24.38,24.42,24.37,24.39,18800.0,18.9181,18.9492,18.9104,18.9259,18800.0
2006-10-11 12:35:00,24.39,24.39,24.37,24.37,15100.0,18.9259,18.9259,18.9104,18.9104,15100.0
2006-10-11 12:40:00,24.36,24.39,24.35,24.35,24500.0,18.9026,18.9259,18.8949,18.8949,24500.0
2006-10-11 12:45:00,24.36,24.38,24.35,24.37,47700.0,18.9026,18.9181,18.8949,18.9104,47700.0
2006-10-11 12:50:00,24.36,24.37,24.35,24.36,36000.0,18.9026,18.9104,18.8949,18.9026,36000.0
2006-10-11 12:55:00,24.36,24.41,24.35,24.41,43600.0,18.9026,18.9414,18.8949,18.9414,43600.0
2006-10-11 13:00:00,24.4,24.4,24.39,24.39,6200.0,18.9336,18.9336,18.9259,18.9259,6200.0
2006-10-11 13:05:00,24.39,24.41,24.39,24.4,13700.0,18.9259,18.9414,18.9259,18.9336,13700.0
2006-10-11 13:10:00,24.4,24.42,24.39,24.39,51400.0,18.9336,18.9492,18.9259,18.9259,51400.0
2006-10-11 13:15:00,24.39,24.41,24.38,24.4,10700.0,18.9259,18.9414,18.9181,18.9336,10700.0
2006-10-11 13:20:00,24.39,24.41,24.38,24.41,10200.0,18.9259,18.9414,18.9181,18.9414,10200.0
2006-10-11 13:25:00,24.41,24.41,24.39,24.39,8400.0,18.9414,18.9414,18.9259,18.9259,8400.0
2006-10-11 13:30:00,24.39,24.4,24.36,24.36,10600.0,18.9259,18.9336,18.9026,18.9026,10600.0
2006-10-11 13:35:00,24.37,24.39,24.37,24.38,13100.0,18.9104,18.9259,18.9104,18.9181,13100.0
2006-10-11 13:40:00,24.39,24.44,24.39,24.44,22100.0,18.9259,18.9647,18.9259,18.9647,22100.0
2006-10-11 13:45:00,24.44,24.44,24.39,24.39,19200.0,18.9647,18.9647,18.9259,18.9259,19200.0
2006-10-11 13:50:00,24.39,24.4,24.36,24.37,11100.0,18.9259,18.9336,18.9026,18.9104,11100.0
2006-10-11 13:55:00,24.36,24.38,24.36,24.37,20600.0,18.9026,18.9181,18.9026,18.9104,20600.0
2006-10-11 14:00:00,24.37,24.38,24.25,24.27,85800.0,18.9104,18.9181,18.8173,18.8328,85800.0
2006-10-11 14:05:00,24.27,24.28,24.18,24.22,63300.0,18.8328,18.8405,18.7629,18.794,63300.0
2006-10-11 14:10:00,24.23,24.28,24.18,24.2,71600.0,18.8017,18.8405,18.7629,18.7785,71600.0
2006-10-11 14:15:00,24.2,24.22,24.07,24.11,94900.0,18.7785,18.794,18.6776,18.7086,94900.0
2006-10-11 14:20:00,24.12,24.19,24.08,24.12,50800.0,18.7164,18.7707,18.6853,18.7164,50800.0
2006-10-11 14:25:00,24.13,24.2,24.11,24.13,53000.0,18.7241,18.7785,18.7086,18.7241,53000.0
2006-10-11 14:30:00,24.13,24.18,24.08,24.14,51400.0,18.7241,18.7629,18.6853,18.7319,51400.0
2006-10-11 14:35:00,24.13,24.16,24.08,24.13,52000.0,18.7241,18.7474,18.6853,18.7241,52000.0
2006-10-11 14:40:00,24.12,24.13,24.05,24.06,36800.0,18.7164,18.7241,18.6621,18.6698,36800.0
2006-10-11 14:45:00,24.05,24.07,24.03,24.06,40900.0,18.6621,18.6776,18.6465,18.6698,40900.0
2006-10-11 14:50:00,24.05,24.07,24.0,24.07,83300.0,18.6621,18.6776,18.6233,18.6776,83300.0
2006-10-11 14:55:00,24.06,24.07,24.01,24.06,45000.0,18.6698,18.6776,18.631,18.6698,45000.0
2006-10-11 15:00:00,24.05,24.08,24.01,24.03,32500.0,18.6621,18.6853,18.631,18.6465,32500.0
2006-10-11 15:05:00,24.04,24.07,24.03,24.05,32100.0,18.6543,18.6776,18.6465,18.6621,32100.0
2006-10-11 15:10:00,24.05,24.09,24.03,24.09,38500.0,18.6621,18.6931,18.6465,18.6931,38500.0
2006-10-11 15:15:00,24.09,24.11,24.07,24.11,45100.0,18.6931,18.7086,18.6776,18.7086,45100.0
2006-10-11 15:20:00,24.12,24.15,24.08,24.15,41200.0,18.7164,18.7397,18.6853,18.7397,41200.0
2006-10-11 15:25:00,24.13,24.16,24.11,24.12,35100.0,18.7241,18.7474,18.7086,18.7164,35100.0
2006-10-11 15:30:00,24.13,24.18,24.11,24.16,56800.0,18.7241,18.7629,18.7086,18.7474,56800.0
2006-10-11 15:35:00,24.15,24.17,24.13,24.13,38800.0,18.7397,18.7552,18.7241,18.7241,38800.0
2006-10-11 15:40:00,24.12,24.13,24.09,24.1,65400.0,18.7164,18.7241,18.6931,18.7009,65400.0
2006-10-11 15:45:00,24.11,24.16,24.1,24.15,102800.0,18.7086,18.7474,18.7009,18.7397,102800.0
2006-10-11 15:50:00,24.15,24.26,24.14,24.26,125700.0,18.7397,18.825,18.7319,18.825,125700.0
2006-10-11 15:55:00,24.26,24.29,24.17,24.17,107600.0,18.825,18.8483,18.7552,18.7552,107600.0
2006-10-12 09:30:00,24.45,24.6,24.42,24.57,63300.0,18.9724,19.0888,18.9492,19.0656,63300.0
2006-10-12 09:35:00,24.57,24.61,24.4,24.43,66600.0,19.0656,19.0966,18.9336,18.9569,66600.0
2006-10-12 09:40:00,24.43,24.47,24.36,24.42,46700.0,18.9569,18.988,18.9026,18.9492,46700.0
2006-10-12 09:45:00,24.42,24.49,24.42,24.47,59000.0,18.9492,19.0035,18.9492,18.988,59000.0
2006-10-12 09:50:00,24.48,24.57,24.42,24.55,90000.0,18.9957,19.0656,18.9492,19.05,90000.0
2006-10-12 09:55:00,24.55,24.55,24.46,24.5,35600.0,19.05,19.05,18.9802,19.0112,35600.0
2006-10-12 10:00:00,24.5,24.6,24.48,24.55,48700.0,19.0112,19.0888,18.9957,19.05,48700.0
2006-10-12 10:05:00,24.54,24.71,24.54,24.68,78100.0,19.0423,19.1742,19.0423,19.1509,78100.0
2006-10-12 10:10:00,24.67,24.78,24.65,24.77,74400.0,19.1432,19.2285,19.1276,19.2208,74400.0
2006-10-12 10:15:00,24.77,24.78,24.68,24.69,62300.0,19.2208,19.2285,19.1509,19.1587,62300.0
2006-10-12 10:20:00,24.68,24.73,24.68,24.69,51900.0,19.1509,19.1897,19.1509,19.1587,51900.0
2006-10-12 10:25:00,24.68,24.69,24.59,24.6,36300.0,19.1509,19.1587,19.0811,19.0888,36300.0
2006-10-12 10:30:00,24.6,24.61,24.54,24.56,33100.0,19.0888,19.0966,19.0423,19.0578,33100.0
2006-10-12 10:35:00,24.57,24.61,24.56,24.59,29200.0,19.0656,19.0966,19.0578,19.0811,29200.0
2006-10-12 10:40:00,24.6,24.63,24.56,24.61,44000.0,19.0888,19.1121,19.0578,19.0966,44000.0
2006-10-12 10:45:00,24.62,24.75,24.62,24.71,34300.0,19.1044,19.2052,19.1044,19.1742,34300.0
2006-10-12 10:50:00,24.7,24.74,24.7,24.72,37400.0,19.1664,19.1975,19.1664,19.182,37400.0
2006-10-12 10:55:00,24.72,24.73,24.7,24.7,32300.0,19.182,19.1897,19.1664,19.1664,32300.0
2006-10-12 11:00:00,24.69,24.71,24.67,24.69,41100.0,19.1587,19.1742,19.1432,19.1587,41100.0
2006-10-12 11:05:00,24.71,24.71,24.65,24.7,29500.0,19.1742,19.1742,19.1276,19.1664,29500.0
2006-10-12 11:10:00,24.7,24.71,24.68,24.69,22500.0,19.1664,19.1742,19.1509,19.1587,22500.0
2006-10-12 11:15:00,24.69,24.75,24.68,24.73,38900.0,19.1587,19.2052,19.1509,19.1897,38900.0
2006-10-12 11:20:00,24.74,24.75,24.72,24.74,26100.0,19.1975,19.2052,19.182,19.1975,26100.0
2006-10-12 11:25:00,24.74,24.74,24.73,24.73,27900.0,19.1975,19.1975,19.1897,19.1897,27900.0
2006-10-12 11:30:00,24.73,24.73,24.7,24.7,12900.0,19.1897,19.1897,19.1664,19.1664,12900.0
2006-10-12 11:35:00,24.71,24.74,24.7,24.73,18700.0,19.1742,19.1975,19.1664,19.1897,18700.0
2006-10-12 11:40:00,24.73,24.79,24.72,24.79,23700.0,19.1897,19.2363,19.182,19.2363,23700.0
2006-10-12 11:45:00,24.79,24.83,24.78,24.82,38800.0,19.2363,19.2673,19.2285,19.2596,38800.0
2006-10-12 11:50:00,24.82,24.85,24.79,24.85,33400.0,19.2596,19.2828,19.2363,19.2828,33400.0
2006-10-12 11:55:00,24.84,24.85,24.79,24.8,56500.0,19.2751,19.2828,19.2363,19.244,56500.0
2006-10-12 12:00:00,24.8,24.89,24.79,24.89,27200.0,19.244,19.3139,19.2363,19.3139,27200.0
2006-10-12 12:05:00,24.9,24.91,24.85,24.85,44500.0,19.3216,19.3294,19.2828,19.2828,44500.0
2006-10-12 12:10:00,24.84,24.86,24.82,24.82,18300.0,19.2751,19.2906,19.2596,19.2596,18300.0
2006-10-12 12:15:00,24.83,24.86,24.79,24.8,22800.0,19.2673,19.2906,19.2363,19.244,22800.0
2006-10-12 12:20:00,24.79,24.8,24.7,24.71,31800.0,19.2363,19.244,19.1664,19.1742,31800.0
2006-10-12 12:25:00,24.7,24.74,24.67,24.73,33000.0,19.1664,19.1975,19.1432,19.1897,33000.0
2006-10-12 12:30:00,24.72,24.73,24.67,24.67,18400.0,19.182,19.1897,19.1432,19.1432,18400.0
2006-10-12 12:35:00,24.67,24.75,24.67,24.74,32200.0,19.1432,19.2052,19.1432,19.1975,32200.0
2006-10-12 12:40:00,24.74,24.76,24.72,24.73,20800.0,19.1975,19.213,19.182,19.1897,20800.0
2006-10-12 12:45:00,24.72,24.75,24.71,24.74,20200.0,19.182,19.2052,19.1742,19.1975,20200.0
2006-10-12 12:50:00,24.74,24.76,24.73,24.74,30200.0,19.1975,19.213,19.1897,19.1975,30200.0
2006-10-12 12:55:00,24.74,24.79,24.74,24.78,30000.0,19.1975,19.2363,19.1975,19.2285,30000.0
2006-10-12 13:00:00,24.77,24.78,24.75,24.77,15000.0,19.2208,19.2285,19.2052,19.2208,15000.0
2006-10-12 13:05:00,24.77,24.8,24.76,24.8,14300.0,19.2208,19.244,19.213,19.244,14300.0
2006-10-12 13:10:00,24.79,24.81,24.78,24.81,25000.0,19.2363,19.2518,19.2285,19.2518,25000.0
2006-10-12 13:15:00,24.8,24.8,24.77,24.78,20000.0,19.244,19.244,19.2208,19.2285,20000.0
2006-10-12 13:20:00,24.77,24.8,24.76,24.8,13000.0,19.2208,19.244,19.213,19.244,13000.0
2006-10-12 13:25:00,24.8,24.81,24.77,24.8,30200.0,19.244,19.2518,19.2208,19.244,30200.0
2006-10-12 13:30:00,24.8,24.83,24.77,24.77,37800.0,19.244,19.2673,19.2208,19.2208,37800.0
2006-10-12 13:35:00,24.77,24.77,24.72,24.75,20100.0,19.2208,19.2208,19.182,19.2052,20100.0
2006-10-12 13:40:00,24.74,24.75,24.7,24.71,17800.0,19.1975,19.2052,19.1664,19.1742,17800.0
2006-10-12 13:45:00,24.72,24.72,24.69,24.69,14000.0,19.182,19.182,19.1587,19.1587,14000.0
2006-10-12 13:50:00,24.69,24.71,24.69,24.71,21400.0,19.1587,19.1742,19.1587,19.1742,21400.0
2006-10-12 13:55:00,24.71,24.72,24.69,24.7,21500.0,19.1742,19.182,19.1587,19.1664,21500.0
2006-10-12 14:00:00,24.7,24.75,24.69,24.71,45100.0,19.1664,19.2052,19.1587,19.1742,45100.0
2006-10-12 14:05:00,24.71,24.77,24.71,24.77,41900.0,19.1742,19.2208,19.1742,19.2208,41900.0
2006-10-12 14:10:00,24.76,24.82,24.76,24.82,25600.0,19.213,19.2596,19.213,19.2596,25600.0
2006-10-12 14:15:00,24.82,24.82,24.78,24.79,19400.0,19.2596,19.2596,19.2285,19.2363,19400.0
2006-10-12 14:20:00,24.8,24.83,24.8,24.83,13200.0,19.244,19.2673,19.244,19.2673,13200.0
2006-10-12 14:25:00,24.83,24.87,24.82,24.87,40600.0,19.2673,19.2984,19.2596,19.2984,40600.0
2006-10-12 14:30:00,24.87,24.91,24.85,24.85,31600.0,19.2984,19.3294,19.2828,19.2828,31600.0
2006-10-12 14:35:00,24.85,24.86,24.82,24.84,27500.0,19.2828,19.2906,19.2596,19.2751,27500.0
2006-10-12 14:40:00,24.85,24.87,24.81,24.82,30600.0,19.2828,19.2984,19.2518,19.2596,30600.0
2006-10-12 14:45:00,24.82,24.85,24.82,24.85,12300.0,19.2596,19.2828,19.2596,19.2828,12300.0
2006-10-12 14:50:00,24.85,24.85,24.8,24.82,24400.0,19.2828,19.2828,19.244,19.2596,24400.0
2006-10-12 14:55:00,24.82,24.85,24.81,24.83,17600.0,19.2596,19.2828,19.2518,19.2673,17600.0
2006-10-12 15:00:00,24.82,24.84,24.78,24.8,38500.0,19.2596,19.2751,19.2285,19.244,38500.0
2006-10-12 15:05:00,24.8,24.82,24.78,24.79,20800.0,19.244,19.2596,19.2285,19.2363,20800.0
2006-10-12 15:10:00,24.79,24.84,24.78,24.83,24300.0,19.2363,19.2751,19.2285,19.2673,24300.0
2006-10-12 15:15:00,24.83,24.84,24.8,24.82,29400.0,19.2673,19.2751,19.244,19.2596,29400.0
2006-10-12 15:20:00,24.82,24.84,24.79,24.83,35900.0,19.2596,19.2751,19.2363,19.2673,35900.0
2006-10-12 15:25:00,24.83,24.93,24.83,24.92,53300.0,19.2673,19.3449,19.2673,19.3372,53300.0
2006-10-12 15:30:00,24.91,24.92,24.87,24.87,32400.0,19.3294,19.3372,19.2984,19.2984,32400.0
2006-10-12 15:35:00,24.87,24.87,24.82,24.83,33400.0,19.2984,19.2984,19.2596,19.2673,33400.0
2006-10-12 15:40:00,24.83,24.86,24.82,24.85,47900.0,19.2673,19.2906,19.2596,19.2828,47900.0
2006-10-12 15:45:00,24.85,24.86,24.8,24.82,67900.0,19.2828,19.2906,19.244,19.2596,67900.0
2006-10-12 15:50:00,24.82,24.86,24.78,24.85,70400.0,19.2596,19.2906,19.2285,19.2828,70400.0
2006-10-12 15:55:00,24.85,24.88,24.78,24.79,82400.0,19.2828,19.3061,19.2285,19.2363,82400.0
2006-10-13 09:30:00,24.35,24.44,24.25,24.34,168800.0,18.8949,18.9647,18.8173,18.8871,168800.0
2006-10-13 09:35:00,24.34,24.4,24.21,24.24,71800.0,18.8871,18.9336,18.7862,18.8095,71800.0
2006-10-13 09:40:00,24.22,24.27,24.2,24.21,52800.0,18.794,18.8328,18.7785,18.7862,52800.0
2006-10-13 09:45:00,24.23,24.38,24.22,24.33,61000.0,18.8017,18.9181,18.794,18.8793,61000.0
2006-10-13 09:50:00,24.33,24.38,24.28,24.3,110000.0,18.8793,18.9181,18.8405,18.8561,110000.0
2006-10-13 09:55:00,24.29,24.4,24.28,24.37,62800.0,18.8483,18.9336,18.8405,18.9104,62800.0
2006-10-13 10:00:00,24.36,24.43,24.29,24.29,98400.0,18.9026,18.9569,18.8483,18.8483,98400.0
2006-10-13 10:05:00,24.29,24.35,24.28,24.31,50400.0,18.8483,18.8949,18.8405,18.8638,50400.0
2006-10-13 10:10:00,24.31,24.32,24.25,24.25,60700.0,18.8638,18.8716,18.8173,18.8173,60700.0
2006-10-13 10:15:00,24.25,24.26,24.23,24.23,46000.0,18.8173,18.825,18.8017,18.8017,46000.0
2006-10-13 10:20:00,24.24,24.29,24.23,24.25,75800.0,18.8095,18.8483,18.8017,18.8173,75800.0
2006-10-13 10:25:00,24.24,24.27,24.24,24.26,46800.0,18.8095,18.8328,18.8095,18.825,46800.0
2006-10-13 10:30:00,24.25,24.29,24.23,24.27,51500.0,18.8173,18.8483,18.8017,18.8328,51500.0
2006-10-13 10:35:00,24.27,24.31,24.27,24.27,33800.0,18.8328,18.8638,18.8328,18.8328,33800.0
2006-10-13 10:40:00,24.27,24.37,24.27,24.36,61100.0,18.8328,18.9104,18.8328,18.9026,61100.0
2006-10-13 10:45:00,24.36,24.37,24.28,24.33,26700.0,18.9026,18.9104,18.8405,18.8793,26700.0
2006-10-13 10:50:00,24.32,24.34,24.28,24.3,32100.0,18.8716,18.8871,18.8405,18.8561,32100.0
2006-10-13 10:55:00,24.3,24.35,24.29,24.33,24800.0,18.8561,18.8949,18.8483,18.8793,24800.0
2006-10-13 11:00:00,24.33,24.33,24.3,24.32,10300.0,18.8793,18.8793,18.8561,18.8716,10300.0
2006-10-13 11:05:00,24.32,24.32,24.29,24.29,11300.0,18.8716,18.8716,18.8483,18.8483,11300.0
2006-10-13 11:10:00,24.29,24.3,24.28,24.29,9800.0,18.8483,18.8561,18.8405,18.8483,9800.0
2006-10-13 11:15:00,24.3,24.3,24.24,24.26,27900.0,18.8561,18.8561,18.8095,18.825,27900.0
2006-10-13 11:20:00,24.24,24.25,24.23,24.24,11000.0,18.8095,18.8173,18.8017,18.8095,11000.0
2006-10-13 11:25:00,24.24,24.24,24.13,24.13,34200.0,18.8095,18.8095,18.7241,18.7241,34200.0
2006-10-13 11:30:00,24.14,24.18,24.11,24.18,87600.0,18.7319,18.7629,18.7086,18.7629,87600.0
2006-10-13 11:35:00,24.18,24.2,24.14,24.14,45100.0,18.7629,18.7785,18.7319,18.7319,45100.0
2006-10-13 11:40:00,24.14,24.15,24.09,24.12,56000.0,18.7319,18.7397,18.6931,18.7164,56000.0
2006-10-13 11:45:00,24.13,24.15,24.11,24.13,23900.0,18.7241,18.7397,18.7086,18.7241,23900.0
2006-10-13 11:50:00,24.14,24.18,24.14,24.16,35800.0,18.7319,18.7629,18.7319,18.7474,35800.0
2006-10-13 11:55:00,24.16,24.17,24.13,24.16,20500.0,18.7474,18.7552,18.7241,18.7474,20500.0
2006-10-13 12:00:00,24.15,24.16,24.12,24.12,15800.0,18.7397,18.7474,18.7164,18.7164,15800.0
2006-10-13 12:05:00,24.13,24.14,24.07,24.08,39300.0,18.7241,18.7319,18.6776,18.6853,39300.0
2006-10-13 12:10:00,24.07,24.09,24.07,24.08,39300.0,18.6776,18.6931,18.6776,18.6853,39300.0
2006-10-13 12:15:00,24.09,24.09,24.05,24.06,18400.0,18.6931,18.6931,18.6621,18.6698,18400.0
2006-10-13 12:20:00,24.05,24.06,24.01,24.02,19100.0,18.6621,18.6698,18.631,18.6388,19100.0
2006-10-13 12:25:00,24.01,24.02,24.0,24.02,58000.0,18.631,18.6388,18.6233,18.6388,58000.0
2006-10-13 12:30:00,24.02,24.02,24.0,24.02,24200.0,18.6388,18.6388,18.6233,18.6388,24200.0
2006-10-13 12:35:00,24.02,24.05,24.01,24.03,42400.0,18.6388,18.6621,18.631,18.6465,42400.0
2006-10-13 12:40:00,24.02,24.04,24.01,24.03,26300.0,18.6388,18.6543,18.631,18.6465,26300.0
2006-10-13 12:45:00,24.03,24.04,24.01,24.01,28800.0,18.6465,18.6543,18.631,18.631,28800.0
2006-10-13 12:50:00,24.01,24.02,24.0,24.01,31100.0,18.631,18.6388,18.6233,18.631,31100.0
2006-10-13 12:55:00,24.01,24.01,24.0,24.01,15600.0,18.631,18.631,18.6233,18.631,15600.0
2006-10-13 13:00:00,24.0,24.0,23.97,23.99,38900.0,18.6233,18.6233,18.6,18.6155,38900.0
2006-10-13 13:05:00,23.99,23.99,23.94,23.95,27800.0,18.6155,18.6155,18.5767,18.5845,27800.0
2006-10-13 13:10:00,23.94,23.95,23.9,23.91,39600.0,18.5767,18.5845,18.5457,18.5534,39600.0
2006-10-13 13:15:00,23.92,23.92,23.88,23.89,20400.0,18.5612,18.5612,18.5301,18.5379,20400.0
2006-10-13 13:20:00,23.88,23.89,23.87,23.87,21800.0,18.5301,18.5379,18.5224,18.5224,21800.0
2006-10-13 13:25:00,23.87,23.91,23.86,23.9,43200.0,18.5224,18.5534,18.5146,18.5457,43200.0
2006-10-13 13:30:00,23.9,23.9,23.86,23.87,53100.0,18.5457,18.5457,18.5146,18.5224,53100.0
2006-10-13 13:35:00,23.87,23.87,23.84,23.85,36000.0,18.5224,18.5224,18.4991,18.5069,36000.0
2006-10-13 13:40:00,23.85,23.89,23.84,23.88,46400.0,18.5069,18.5379,18.4991,18.5301,46400.0
2006-10-13 13:45:00,23.88,23.89,23.81,23.82,66600.0,18.5301,18.5379,18.4758,18.4836,66600.0
2006-10-13 13:50:00,23.83,23.84,23.81,23.83,53800.0,18.4913,18.4991,18.4758,18.4913,53800.0
2006-10-13 13:55:00,23.84,23.85,23.82,23.84,51600.0,18.4991,18.5069,18.4836,18.4991,51600.0
2006-10-13 14:00:00,23.84,23.84,23.81,23.81,31300.0,18.4991,18.4991,18.4758,18.4758,31300.0
2006-10-13 14:05:00,23.82,23.82,23.79,23.82,59500.0,18.4836,18.4836,18.4603,18.4836,59500.0
2006-10-13 14:10:00,23.82,23.84,23.8,23.81,26400.0,18.4836,18.4991,18.4681,18.4758,26400.0
2006-10-13 14:15:00,23.82,23.82,23.8,23.82,13700.0,18.4836,18.4836,18.4681,18.4836,13700.0
2006-10-13 14:20:00,23.81,23.82,23.8,23.81,50400.0,18.4758,18.4836,18.4681,18.4758,50400.0
2006-10-13 14:25:00,23.82,23.87,23.82,23.84,83500.0,18.4836,18.5224,18.4836,18.4991,83500.0
2006-10-13 14:30:00,23.84,23.85,23.81,23.82,27900.0,18.4991,18.5069,18.4758,18.4836,27900.0
2006-10-13 14:35:00,23.82,23.82,23.81,23.81,27200.0,18.4836,18.4836,18.4758,18.4758,27200.0
2006-10-13 14:40:00,23.81,23.83,23.81,23.82,50100.0,18.4758,18.4913,18.4758,18.4836,50100.0
2006-10-13 14:45:00,23.82,23.85,23.8,23.81,29700.0,18.4836,18.5069,18.4681,18.4758,29700.0
2006-10-13 14:50:00,23.8,23.83,23.8,23.82,26200.0,18.4681,18.4913,18.4681,18.4836,26200.0
2006-10-13 14:55:00,23.81,23.82,23.77,23.78,47900.0,18.4758,18.4836,18.4448,18.4525,47900.0
2006-10-13 15:00:00,23.79,23.83,23.77,23.81,36200.0,18.4603,18.4913,18.4448,18.4758,36200.0
2006-10-13 15:05:00,23.81,23.85,23.8,23.84,66400.0,18.4758,18.5069,18.4681,18.4991,66400.0
2006-10-13 15:10:00,23.84,23.85,23.81,23.84,49700.0,18.4991,18.5069,18.4758,18.4991,49700.0
2006-10-13 15:15:00,23.83,23.84,23.8,23.84,47000.0,18.4913,18.4991,18.4681,18.4991,47000.0
2006-10-13 15:20:00,23.84,23.85,23.83,23.85,29400.0,18.4991,18.5069,18.4913,18.5069,29400.0
2006-10-13 15:25:00,23.85,23.85,23.83,23.84,27300.0,18.5069,18.5069,18.4913,18.4991,27300.0
2006-10-13 15:30:00,23.84,23.84,23.81,23.81,29800.0,18.4991,18.4991,18.4758,18.4758,29800.0
2006-10-13 15:35:00,23.81,23.83,23.8,23.83,73500.0,18.4758,18.4913,18.4681,18.4913,73500.0
2006-10-13 15:40:00,23.82,23.85,23.82,23.84,46900.0,18.4836,18.5069,18.4836,18.4991,46900.0
2006-10-13 15:45:00,23.84,23.85,23.82,23.84,70000.0,18.4991,18.5069,18.4836,18.4991,70000.0
2006-10-13 15:50:00,23.84,23.85,23.83,23.85,76300.0,18.4991,18.5069,18.4913,18.5069,76300.0
2006-10-13 15:55:00,23.85,23.89,23.84,23.88,113700.0,18.5069,18.5379,18.4991,18.5301,113700.0
2006-10-16 09:30:00,23.9,24.2,23.9,24.11,107500.0,18.5457,18.7785,18.5457,18.7086,107500.0
2006-10-16 09:35:00,24.14,24.19,24.0,24.0,75800.0,18.7319,18.7707,18.6233,18.6233,75800.0
2006-10-16 09:40:00,24.0,24.02,23.89,23.97,147600.0,18.6233,18.6388,18.5379,18.6,147600.0
2006-10-16 09:45:00,23.98,24.01,23.95,23.96,91000.0,18.6077,18.631,18.5845,18.5922,91000.0
2006-10-16 09:50:00,23.96,23.96,23.83,23.84,66900.0,18.5922,18.5922,18.4913,18.4991,66900.0
2006-10-16 09:55:00,23.84,23.9,23.81,23.89,37400.0,18.4991,18.5457,18.4758,18.5379,37400.0
2006-10-16 10:00:00,23.9,24.0,23.9,23.97,131200.0,18.5457,18.6233,18.5457,18.6,131200.0
2006-10-16 10:05:00,23.95,24.09,23.95,24.09,88500.0,18.5845,18.6931,18.5845,18.6931,88500.0
2006-10-16 10:10:00,24.08,24.09,24.05,24.06,66400.0,18.6853,18.6931,18.6621,18.6698,66400.0
2006-10-16 10:15:00,24.06,24.1,24.02,24.04,35800.0,18.6698,18.7009,18.6388,18.6543,35800.0
2006-10-16 10:20:00,24.04,24.05,24.03,24.03,18900.0,18.6543,18.6621,18.6465,18.6465,18900.0
2006-10-16 10:25:00,24.02,24.04,24.0,24.0,26800.0,18.6388,18.6543,18.6233,18.6233,26800.0
2006-10-16 10:30:00,24.01,24.04,24.0,24.04,49900.0,18.631,18.6543,18.6233,18.6543,49900.0
2006-10-16 10:35:00,24.04,24.05,24.01,24.04,48800.0,18.6543,18.6621,18.631,18.6543,48800.0
2006-10-16 10:40:00,24.04,24.1,24.04,24.09,29800.0,18.6543,18.7009,18.6543,18.6931,29800.0
2006-10-16 10:45:00,24.08,24.08,24.03,24.03,22500.0,18.6853,18.6853,18.6465,18.6465,22500.0
2006-10-16 10:50:00,24.03,24.04,24.02,24.03,12600.0,18.6465,18.6543,18.6388,18.6465,12600.0
2006-10-16 10:55:00,24.03,24.06,24.03,24.05,15000.0,18.6465,18.6698,18.6465,18.6621,15000.0
2006-10-16 11:00:00,24.05,24.08,24.05,24.07,28600.0,18.6621,18.6853,18.6621,18.6776,28600.0
2006-10-16 11:05:00,24.07,24.18,24.07,24.17,61400.0,18.6776,18.7629,18.6776,18.7552,61400.0
2006-10-16 11:10:00,24.16,24.21,24.12,24.2,93900.0,18.7474,18.7862,18.7164,18.7785,93900.0
2006-10-16 11:15:00,24.21,24.22,24.18,24.2,30900.0,18.7862,18.794,18.7629,18.7785,30900.0
2006-10-16 11:20:00,24.2,24.2,24.16,24.18,40600.0,18.7785,18.7785,18.7474,18.7629,40600.0
2006-10-16 11:25:00,24.17,24.19,24.13,24.17,61500.0,18.7552,18.7707,18.7241,18.7552,61500.0
2006-10-16 11:30:00,24.17,24.19,24.16,24.16,48600.0,18.7552,18.7707,18.7474,18.7474,48600.0
2006-10-16 11:35:00,24.17,24.19,24.16,24.16,44800.0,18.7552,18.7707,18.7474,18.7474,44800.0
2006-10-16 11:40:00,24.16,24.2,24.16,24.16,93000.0,18.7474,18.7785,18.7474,18.7474,93000.0
2006-10-16 11:45:00,24.16,24.16,24.14,24.14,9600.0,18.7474,18.7474,18.7319,18.7319,9600.0
2006-10-16 11:50:00,24.15,24.17,24.15,24.15,13300.0,18.7397,18.7552,18.7397,18.7397,13300.0
2006-10-16 11:55:00,24.15,24.16,24.13,24.14,17700.0,18.7397,18.7474,18.7241,18.7319,17700.0
2006-10-16 12:00:00,24.15,24.18,24.15,24.17,10300.0,18.7397,18.7629,18.7397,18.7552,10300.0
2006-10-16 12:05:00,24.17,24.2,24.16,24.17,46600.0,18.7552,18.7785,18.7474,18.7552,46600.0
2006-10-16 12:10:00,24.17,24.21,24.17,24.21,102700.0,18.7552,18.7862,18.7552,18.7862,102700.0
2006-10-16 12:15:00,24.2,24.21,24.15,24.17,22800.0,18.7785,18.7862,18.7397,18.7552,22800.0
2006-10-16 12:20:00,24.16,24.19,24.16,24.18,25200.0,18.7474,18.7707,18.7474,18.7629,25200.0
2006-10-16 12:25:00,24.18,24.19,24.15,24.16,16000.0,18.7629,18.7707,18.7397,18.7474,16000.0
2006-10-16 12:30:00,24.16,24.17,24.14,24.14,12400.0,18.7474,18.7552,18.7319,18.7319,12400.0
2006-10-16 12:35:00,24.15,24.15,24.09,24.12,30600.0,18.7397,18.7397,18.6931,18.7164,30600.0
2006-10-16 12:40:00,24.11,24.11,24.09,24.11,22900.0,18.7086,18.7086,18.6931,18.7086,22900.0
2006-10-16 12:45:00,24.11,24.17,24.11,24.17,24800.0,18.7086,18.7552,18.7086,18.7552,24800.0
2006-10-16 12:50:00,24.16,24.17,24.13,24.14,13600.0,18.7474,18.7552,18.7241,18.7319,13600.0
2006-10-16 12:55:00,24.14,24.14,24.1,24.11,34100.0,18.7319,18.7319,18.7009,18.7086,34100.0
2006-10-16 13:00:00,24.1,24.11,24.07,24.11,36500.0,18.7009,18.7086,18.6776,18.7086,36500.0
2006-10-16 13:05:00,24.1,24.15,24.1,24.15,14800.0,18.7009,18.7397,18.7009,18.7397,14800.0
2006-10-16 13:10:00,24.14,24.15,24.13,24.14,17400.0,18.7319,18.7397,18.7241,18.7319,17400.0
2006-10-16 13:15:00,24.14,24.14,24.1,24.11,22300.0,18.7319,18.7319,18.7009,18.7086,22300.0
2006-10-16 13:20:00,24.1,24.11,24.09,24.1,29300.0,18.7009,18.7086,18.6931,18.7009,29300.0
2006-10-16 13:25:00,24.1,24.12,24.09,24.09,30100.0,18.7009,18.7164,18.6931,18.6931,30100.0
2006-10-16 13:30:00,24.08,24.12,24.06,24.1,31500.0,18.6853,18.7164,18.6698,18.7009,31500.0
2006-10-16 13:35:00,24.1,24.12,24.06,24.06,22800.0,18.7009,18.7164,18.6698,18.6698,22800.0
2006-10-16 13:40:00,24.06,24.1,24.05,24.06,24300.0,18.6698,18.7009,18.6621,18.6698,24300.0
2006-10-16 13:45:00,24.07,24.09,24.05,24.09,18600.0,18.6776,18.6931,18.6621,18.6931,18600.0
2006-10-16 13:50:00,24.09,24.12,24.09,24.12,23400.0,18.6931,18.7164,18.6931,18.7164,23400.0
2006-10-16 13:55:00,24.12,24.12,24.06,24.07,22800.0,18.7164,18.7164,18.6698,18.6776,22800.0
2006-10-16 14:00:00,24.07,24.1,24.06,24.08,27100.0,18.6776,18.7009,18.6698,18.6853,27100.0
2006-10-16 14:05:00,24.07,24.07,24.06,24.07,15600.0,18.6776,18.6776,18.6698,18.6776,15600.0
2006-10-16 14:10:00,24.07,24.11,24.06,24.11,21600.0,18.6776,18.7086,18.6698,18.7086,21600.0
2006-10-16 14:15:00,24.11,24.12,24.08,24.1,19600.0,18.7086,18.7164,18.6853,18.7009,19600.0
2006-10-16 14:20:00,24.1,24.11,24.09,24.1,16000.0,18.7009,18.7086,18.6931,18.7009,16000.0
2006-10-16 14:25:00,24.09,24.11,24.09,24.11,11500.0,18.6931,18.7086,18.6931,18.7086,11500.0
2006-10-16 14:30:00,24.1,24.11,24.08,24.11,17300.0,18.7009,18.7086,18.6853,18.7086,17300.0
2006-10-16 14:35:00,24.11,24.11,24.07,24.07,14200.0,18.7086,18.7086,18.6776,18.6776,14200.0
2006-10-16 14:40:00,24.08,24.1,24.07,24.09,13200.0,18.6853,18.7009,18.6776,18.6931,13200.0
2006-10-16 14:45:00,24.08,24.09,24.03,24.06,19600.0,18.6853,18.6931,18.6465,18.6698,19600.0
2006-10-16 14:50:00,24.05,24.06,24.0,24.0,48700.0,18.6621,18.6698,18.6233,18.6233,48700.0
2006-10-16 14:55:00,24.01,24.04,24.01,24.02,22100.0,18.631,18.6543,18.631,18.6388,22100.0
2006-10-16 15:00:00,24.03,24.03,24.0,24.01,15400.0,18.6465,18.6465,18.6233,18.631,15400.0
2006-10-16 15:05:00,24.01,24.02,24.0,24.01,13100.0,18.631,18.6388,18.6233,18.631,13100.0
2006-10-16 15:10:00,24.01,24.02,24.0,24.02,12600.0,18.631,18.6388,18.6233,18.6388,12600.0
2006-10-16 15:15:00,24.02,24.03,24.0,24.02,25300.0,18.6388,18.6465,18.6233,18.6388,25300.0
2006-10-16 15:20:00,24.02,24.03,24.01,24.02,17800.0,18.6388,18.6465,18.631,18.6388,17800.0
2006-10-16 15:25:00,24.01,24.02,24.0,24.01,25700.0,18.631,18.6388,18.6233,18.631,25700.0
2006-10-16 15:30:00,24.0,24.01,23.99,24.01,53500.0,18.6233,18.631,18.6155,18.631,53500.0
2006-10-16 15:35:00,24.0,24.03,24.0,24.02,18000.0,18.6233,18.6465,18.6233,18.6388,18000.0
2006-10-16 15:40:00,24.02,24.05,24.02,24.05,18200.0,18.6388,18.6621,18.6388,18.6621,18200.0
2006-10-16 15:45:00,24.04,24.05,24.01,24.03,35400.0,18.6543,18.6621,18.631,18.6465,35400.0
2006-10-16 15:50:00,24.03,24.05,24.02,24.03,45300.0,18.6465,18.6621,18.6388,18.6465,45300.0
2006-10-16 15:55:00,24.02,24.04,24.02,24.02,56300.0,18.6388,18.6543,18.6388,18.6388,56300.0
2006-10-17 09:30:00,23.99,24.0,23.82,23.82,53700.0,18.6155,18.6233,18.4836,18.4836,53700.0
2006-10-17 09:35:00,23.82,23.88,23.76,23.77,40400.0,18.4836,18.5301,18.437,18.4448,40400.0
2006-10-17 09:40:00,23.77,23.91,23.76,23.83,46400.0,18.4448,18.5534,18.437,18.4913,46400.0
2006-10-17 09:45:00,23.85,23.85,23.72,23.82,113500.0,18.5069,18.5069,18.406,18.4836,113500.0
2006-10-17 09:50:00,23.83,23.93,23.83,23.87,49300.0,18.4913,18.5689,18.4913,18.5224,49300.0
2006-10-17 09:55:00,23.87,23.97,23.8,23.96,40100.0,18.5224,18.6,18.4681,18.5922,40100.0
2006-10-17 10:00:00,23.97,24.04,23.91,23.94,68500.0,18.6,18.6543,18.5534,18.5767,68500.0
2006-10-17 10:05:00,23.96,23.96,23.84,23.87,51400.0,18.5922,18.5922,18.4991,18.5224,51400.0
2006-10-17 10:10:00,23.87,23.9,23.75,23.76,60900.0,18.5224,18.5457,18.4293,18.437,60900.0
2006-10-17 10:15:00,23.76,23.76,23.66,23.67,92300.0,18.437,18.437,18.3594,18.3672,92300.0
2006-10-17 10:20:00,23.67,23.7,23.67,23.68,76500.0,18.3672,18.3905,18.3672,18.375,76500.0
2006-10-17 10:25:00,23.67,23.75,23.66,23.69,50100.0,18.3672,18.4293,18.3594,18.3827,50100.0
2006-10-17 10:30:00,23.68,23.7,23.67,23.67,36900.0,18.375,18.3905,18.3672,18.3672,36900.0
2006-10-17 10:35:00,23.67,23.68,23.64,23.66,63300.0,18.3672,18.375,18.3439,18.3594,63300.0
2006-10-17 10:40:00,23.65,23.7,23.62,23.65,37600.0,18.3517,18.3905,18.3284,18.3517,37600.0
2006-10-17 10:45:00,23.65,23.69,23.64,23.68,20000.0,18.3517,18.3827,18.3439,18.375,20000.0
2006-10-17 10:50:00,23.66,23.69,23.65,23.68,16800.0,18.3594,18.3827,18.3517,18.375,16800.0
2006-10-17 10:55:00,23.69,23.73,23.67,23.7,31100.0,18.3827,18.4137,18.3672,18.3905,31100.0
2006-10-17 11:00:00,23.71,23.72,23.67,23.7,52800.0,18.3982,18.406,18.3672,18.3905,52800.0
2006-10-17 11:05:00,23.71,23.71,23.68,23.69,26600.0,18.3982,18.3982,18.375,18.3827,26600.0
2006-10-17 11:10:00,23.69,23.73,23.68,23.72,18300.0,18.3827,18.4137,18.375,18.406,18300.0
2006-10-17 11:15:00,23.72,23.75,23.69,23.69,23900.0,18.406,18.4293,18.3827,18.3827,23900.0
2006-10-17 11:20:00,23.69,23.7,23.66,23.66,13500.0,18.3827,18.3905,18.3594,18.3594,13500.0
2006-10-17 11:25:00,23.66,23.67,23.64,23.66,21000.0,18.3594,18.3672,18.3439,18.3594,21000.0
2006-10-17 11:30:00,23.65,23.72,23.65,23.7,19800.0,18.3517,18.406,18.3517,18.3905,19800.0
2006-10-17 11:35:00,23.71,23.72,23.67,23.69,18400.0,18.3982,18.406,18.3672,18.3827,18400.0
2006-10-17 11:40:00,23.69,23.76,23.69,23.73,24700.0,18.3827,18.437,18.3827,18.4137,24700.0
2006-10-17 11:45:00,23.73,23.73,23.69,23.71,15900.0,18.4137,18.4137,18.3827,18.3982,15900.0
2006-10-17 11:50:00,23.71,23.73,23.7,23.72,17400.0,18.3982,18.4137,18.3905,18.406,17400.0
2006-10-17 11:55:00,23.71,23.72,23.66,23.69,18300.0,18.3982,18.406,18.3594,18.3827,18300.0
2006-10-17 12:00:00,23.69,23.69,23.67,23.68,6400.0,18.3827,18.3827,18.3672,18.375,6400.0
2006-10-17 12:05:00,23.68,23.68,23.66,23.66,34800.0,18.375,18.375,18.3594,18.3594,34800.0
2006-10-17 12:10:00,23.67,23.7,23.67,23.69,21900.0,18.3672,18.3905,18.3672,18.3827,21900.0
2006-10-17 12:15:00,23.68,23.77,23.68,23.77,52200.0,18.375,18.4448,18.375,18.4448,52200.0
2006-10-17 12:20:00,23.78,23.8,23.71,23.71,21700.0,18.4525,18.4681,18.3982,18.3982,21700.0
2006-10-17 12:25:00,23.71,23.72,23.7,23.71,6500.0,18.3982,18.406,18.3905,18.3982,6500.0
2006-10-17 12:30:00,23.71,23.72,23.71,23.71,4700.0,18.3982,18.406,18.3982,18.3982,4700.0
2006-10-17 12:35:00,23.72,23.73,23.71,23.73,13700.0,18.406,18.4137,18.3982,18.4137,13700.0
2006-10-17 12:40:00,23.72,23.72,23.68,23.68,23400.0,18.406,18.406,18.375,18.375,23400.0
2006-10-17 12:45:00,23.68,23.71,23.68,23.69,148500.0,18.375,18.3982,18.375,18.3827,148500.0
2006-10-17 12:50:00,23.68,23.69,23.67,23.69,12900.0,18.375,18.3827,18.3672,18.3827,12900.0
2006-10-17 12:55:00,23.69,23.7,23.68,23.68,17900.0,18.3827,18.3905,18.375,18.375,17900.0
2006-10-17 13:00:00,23.68,23.85,23.66,23.83,219800.0,18.375,18.5069,18.3594,18.4913,219800.0
2006-10-17 13:05:00,23.83,23.87,23.8,23.8,55700.0,18.4913,18.5224,18.4681,18.4681,55700.0
2006-10-17 13:10:00,23.8,23.86,23.76,23.83,50000.0,18.4681,18.5146,18.437,18.4913,50000.0
2006-10-17 13:15:00,23.83,23.89,23.82,23.86,24000.0,18.4913,18.5379,18.4836,18.5146,24000.0
2006-10-17 13:20:00,23.84,23.86,23.8,23.83,82900.0,18.4991,18.5146,18.4681,18.4913,82900.0
2006-10-17 13:25:00,23.84,23.84,23.78,23.82,17600.0,18.4991,18.4991,18.4525,18.4836,17600.0
2006-10-17 13:30:00,23.82,23.86,23.81,23.84,24300.0,18.4836,18.5146,18.4758,18.4991,24300.0
2006-10-17 13:35:00,23.84,23.85,23.74,23.74,13700.0,18.4991,18.5069,18.4215,18.4215,13700.0
2006-10-17 13:40:00,23.74,23.74,23.62,23.63,31600.0,18.4215,18.4215,18.3284,18.3362,31600.0
2006-10-17 13:45:00,23.63,23.66,23.62,23.63,23800.0,18.3362,18.3594,18.3284,18.3362,23800.0
2006-10-17 13:50:00,23.64,23.72,23.64,23.71,19300.0,18.3439,18.406,18.3439,18.3982,19300.0
2006-10-17 13:55:00,23.71,23.72,23.69,23.7,10400.0,18.3982,18.406,18.3827,18.3905,10400.0
2006-10-17 14:00:00,23.71,23.73,23.7,23.72,17400.0,18.3982,18.4137,18.3905,18.406,17400.0
2006-10-17 14:05:00,23.72,23.72,23.68,23.71,28700.0,18.406,18.406,18.375,18.3982,28700.0
2006-10-17 14:10:00,23.7,23.71,23.68,23.7,49800.0,18.3905,18.3982,18.375,18.3905,49800.0
2006-10-17 14:15:00,23.7,23.75,23.69,23.75,50100.0,18.3905,18.4293,18.3827,18.4293,50100.0
2006-10-17 14:20:00,23.75,23.76,23.7,23.7,15700.0,18.4293,18.437,18.3905,18.3905,15700.0
2006-10-17 14:25:00,23.71,23.71,23.68,23.68,10000.0,18.3982,18.3982,18.375,18.375,10000.0
2006-10-17 14:30:00,23.68,23.68,23.61,23.65,44500.0,18.375,18.375,18.3206,18.3517,44500.0
2006-10-17 14:35:00,23.65,23.66,23.64,23.64,20000.0,18.3517,18.3594,18.3439,18.3439,20000.0
2006-10-17 14:40:00,23.65,23.68,23.62,23.64,20400.0,18.3517,18.375,18.3284,18.3439,20400.0
2006-10-17 14:45:00,23.64,23.7,23.64,23.67,27000.0,18.3439,18.3905,18.3439,18.3672,27000.0
2006-10-17 14:50:00,23.66,23.67,23.61,23.63,32800.0,18.3594,18.3672,18.3206,18.3362,32800.0
2006-10-17 14:55:00,23.63,23.64,23.6,23.62,26200.0,18.3362,18.3439,18.3129,18.3284,26200.0
2006-10-17 15:00:00,23.62,23.65,23.62,23.65,28200.0,18.3284,18.3517,18.3284,18.3517,28200.0
2006-10-17 15:05:00,23.65,23.66,23.6,23.61,34600.0,18.3517,18.3594,18.3129,18.3206,34600.0
2006-10-17 15:10:00,23.6,23.62,23.58,23.58,37800.0,18.3129,18.3284,18.2974,18.2974,37800.0
2006-10-17 15:15:00,23.59,23.6,23.56,23.58,45300.0,18.3051,18.3129,18.2818,18.2974,45300.0
2006-10-17 15:20:00,23.59,23.59,23.56,23.58,36900.0,18.3051,18.3051,18.2818,18.2974,36900.0
2006-10-17 15:25:00,23.58,23.6,23.56,23.6,45300.0,18.2974,18.3129,18.2818,18.3129,45300.0
2006-10-17 15:30:00,23.6,23.62,23.58,23.6,29600.0,18.3129,18.3284,18.2974,18.3129,29600.0
2006-10-17 15:35:00,23.61,23.61,23.52,23.52,33200.0,18.3206,18.3206,18.2508,18.2508,33200.0
2006-10-17 15:40:00,23.52,23.52,23.46,23.48,82300.0,18.2508,18.2508,18.2042,18.2198,82300.0
2006-10-17 15:45:00,23.47,23.51,23.47,23.49,72500.0,18.212,18.243,18.212,18.2275,72500.0
2006-10-17 15:50:00,23.49,23.55,23.47,23.52,63200.0,18.2275,18.2741,18.212,18.2508,63200.0
2006-10-17 15:55:00,23.51,23.55,23.48,23.55,87900.0,18.243,18.2741,18.2198,18.2741,87900.0
2006-10-18 09:30:00,24.06,24.09,23.91,23.92,223400.0,18.6698,18.6931,18.5534,18.5612,223400.0
2006-10-18 09:35:00,23.91,24.14,23.91,24.07,112600.0,18.5534,18.7319,18.5534,18.6776,112600.0
2006-10-18 09:40:00,24.07,24.09,23.99,24.06,59300.0,18.6776,18.6931,18.6155,18.6698,59300.0
2006-10-18 09:45:00,24.06,24.11,23.99,24.02,107800.0,18.6698,18.7086,18.6155,18.6388,107800.0
2006-10-18 09:50:00,24.02,24.05,23.87,23.88,80600.0,18.6388,18.6621,18.5224,18.5301,80600.0
2006-10-18 09:55:00,23.88,23.9,23.78,23.86,89700.0,18.5301,18.5457,18.4525,18.5146,89700.0
2006-10-18 10:00:00,23.86,23.89,23.78,23.8,96300.0,18.5146,18.5379,18.4525,18.4681,96300.0
2006-10-18 10:05:00,23.8,23.83,23.72,23.74,50600.0,18.4681,18.4913,18.406,18.4215,50600.0
2006-10-18 10:10:00,23.75,23.77,23.7,23.75,48600.0,18.4293,18.4448,18.3905,18.4293,48600.0
2006-10-18 10:15:00,23.75,23.76,23.68,23.7,57300.0,18.4293,18.437,18.375,18.3905,57300.0
2006-10-18 10:20:00,23.7,23.8,23.7,23.77,36200.0,18.3905,18.4681,18.3905,18.4448,36200.0
2006-10-18 10:25:00,23.77,23.86,23.76,23.84,38000.0,18.4448,18.5146,18.437,18.4991,38000.0
2006-10-18 10:30:00,23.84,23.84,23.73,23.73,79500.0,18.4991,18.4991,18.4137,18.4137,79500.0
2006-10-18 10:35:00,23.73,23.77,23.71,23.74,31100.0,18.4137,18.4448,18.3982,18.4215,31100.0
2006-10-18 10:40:00,23.72,23.73,23.6,23.62,48100.0,18.406,18.4137,18.3129,18.3284,48100.0
2006-10-18 10:45:00,23.62,23.68,23.61,23.66,35300.0,18.3284,18.375,18.3206,18.3594,35300.0
2006-10-18 10:50:00,23.65,23.65,23.61,23.62,36800.0,18.3517,18.3517,18.3206,18.3284,36800.0
2006-10-18 10:55:00,23.63,23.67,23.63,23.66,25100.0,18.3362,18.3672,18.3362,18.3594,25100.0
2006-10-18 11:00:00,23.66,23.67,23.61,23.66,33100.0,18.3594,18.3672,18.3206,18.3594,33100.0
2006-10-18 11:05:00,23.67,23.71,23.65,23.67,17600.0,18.3672,18.3982,18.3517,18.3672,17600.0
2006-10-18 11:10:00,23.67,23.73,23.67,23.71,17500.0,18.3672,18.4137,18.3672,18.3982,17500.0
2006-10-18 11:15:00,23.71,23.73,23.7,23.73,7700.0,18.3982,18.4137,18.3905,18.4137,7700.0
2006-10-18 11:20:00,23.73,23.77,23.73,23.75,22200.0,18.4137,18.4448,18.4137,18.4293,22200.0
2006-10-18 11:25:00,23.75,23.76,23.7,23.7,29500.0,18.4293,18.437,18.3905,18.3905,29500.0
2006-10-18 11:30:00,23.7,23.72,23.69,23.71,30300.0,18.3905,18.406,18.3827,18.3982,30300.0
2006-10-18 11:35:00,23.71,23.71,23.69,23.7,36700.0,18.3982,18.3982,18.3827,18.3905,36700.0
2006-10-18 11:40:00,23.7,23.71,23.69,23.71,7900.0,18.3905,18.3982,18.3827,18.3982,7900.0
2006-10-18 11:45:00,23.71,23.75,23.68,23.7,49700.0,18.3982,18.4293,18.375,18.3905,49700.0
2006-10-18 11:50:00,23.71,23.72,23.66,23.71,31200.0,18.3982,18.406,18.3594,18.3982,31200.0
2006-10-18 11:55:00,23.72,23.75,23.72,23.74,9900.0,18.406,18.4293,18.406,18.4215,9900.0
2006-10-18 12:00:00,23.73,23.76,23.73,23.76,18300.0,18.4137,18.437,18.4137,18.437,18300.0
2006-10-18 12:05:00,23.75,23.75,23.73,23.75,12400.0,18.4293,18.4293,18.4137,18.4293,12400.0
2006-10-18 12:10:00,23.74,23.75,23.72,23.72,11400.0,18.4215,18.4293,18.406,18.406,11400.0
2006-10-18 12:15:00,23.72,23.74,23.71,23.73,11000.0,18.406,18.4215,18.3982,18.4137,11000.0
2006-10-18 12:20:00,23.74,23.75,23.68,23.68,12400.0,18.4215,18.4293,18.375,18.375,12400.0
2006-10-18 12:25:00,23.68,23.68,23.66,23.67,7600.0,18.375,18.375,18.3594,18.3672,7600.0
2006-10-18 12:30:00,23.67,23.67,23.65,23.67,12000.0,18.3672,18.3672,18.3517,18.3672,12000.0
2006-10-18 12:35:00,23.66,23.66,23.62,23.64,6900.0,18.3594,18.3594,18.3284,18.3439,6900.0
2006-10-18 12:40:00,23.64,23.64,23.6,23.6,8400.0,18.3439,18.3439,18.3129,18.3129,8400.0
2006-10-18 12:45:00,23.61,23.63,23.57,23.61,81600.0,18.3206,18.3362,18.2896,18.3206,81600.0
2006-10-18 12:50:00,23.6,23.61,23.55,23.55,14000.0,18.3129,18.3206,18.2741,18.2741,14000.0
2006-10-18 12:55:00,23.55,23.55,23.51,23.51,14100.0,18.2741,18.2741,18.243,18.243,14100.0
2006-10-18 13:00:00,23.5,23.51,23.45,23.46,23200.0,18.2353,18.243,18.1965,18.2042,23200.0
2006-10-18 13:05:00,23.44,23.48,23.44,23.47,39600.0,18.1887,18.2198,18.1887,18.212,39600.0
2006-10-18 13:10:00,23.47,23.49,23.46,23.49,15100.0,18.212,18.2275,18.2042,18.2275,15100.0
2006-10-18 13:15:00,23.49,23.49,23.39,23.4,33000.0,18.2275,18.2275,18.1499,18.1577,33000.0
2006-10-18 13:20:00,23.41,23.44,23.39,23.4,40500.0,18.1654,18.1887,18.1499,18.1577,40500.0
2006-10-18 13:25:00,23.39,23.4,23.36,23.37,18900.0,18.1499,18.1577,18.1266,18.1344,18900.0
2006-10-18 13:30:00,23.37,23.38,23.36,23.38,15500.0,18.1344,18.1422,18.1266,18.1422,15500.0
2006-10-18 13:35:00,23.37,23.4,23.36,23.39,18400.0,18.1344,18.1577,18.1266,18.1499,18400.0
2006-10-18 13:40:00,23.39,23.39,23.36,23.36,14800.0,18.1499,18.1499,18.1266,18.1266,14800.0
2006-10-18 13:45:00,23.37,23.37,23.36,23.36,8100.0,18.1344,18.1344,18.1266,18.1266,8100.0
2006-10-18 13:50:00,23.36,23.37,23.31,23.34,40600.0,18.1266,18.1344,18.0878,18.1111,40600.0
2006-10-18 13:55:00,23.34,23.36,23.33,23.35,18500.0,18.1111,18.1266,18.1034,18.1189,18500.0
2006-10-18 14:00:00,23.36,23.38,23.34,23.38,31900.0,18.1266,18.1422,18.1111,18.1422,31900.0
2006-10-18 14:05:00,23.37,23.38,23.36,23.37,4100.0,18.1344,18.1422,18.1266,18.1344,4100.0
2006-10-18 14:10:00,23.37,23.37,23.33,23.35,19000.0,18.1344,18.1344,18.1034,18.1189,19000.0
2006-10-18 14:15:00,23.35,23.36,23.34,23.35,24800.0,18.1189,18.1266,18.1111,18.1189,24800.0
2006-10-18 14:20:00,23.35,23.38,23.34,23.38,35100.0,18.1189,18.1422,18.1111,18.1422,35100.0
2006-10-18 14:25:00,23.38,23.41,23.37,23.39,212000.0,18.1422,18.1654,18.1344,18.1499,212000.0
2006-10-18 14:30:00,23.39,23.4,23.35,23.36,35700.0,18.1499,18.1577,18.1189,18.1266,35700.0
2006-10-18 14:35:00,23.36,23.41,23.36,23.4,64400.0,18.1266,18.1654,18.1266,18.1577,64400.0
2006-10-18 14:40:00,23.4,23.42,23.39,23.4,15400.0,18.1577,18.1732,18.1499,18.1577,15400.0
2006-10-18 14:45:00,23.39,23.41,23.35,23.39,67900.0,18.1499,18.1654,18.1189,18.1499,67900.0
2006-10-18 14:50:00,23.39,23.39,23.36,23.38,16200.0,18.1499,18.1499,18.1266,18.1422,16200.0
2006-10-18 14:55:00,23.37,23.42,23.36,23.42,31700.0,18.1344,18.1732,18.1266,18.1732,31700.0
2006-10-18 15:00:00,23.42,23.42,23.39,23.4,20200.0,18.1732,18.1732,18.1499,18.1577,20200.0
2006-10-18 15:05:00,23.4,23.4,23.37,23.37,78400.0,18.1577,18.1577,18.1344,18.1344,78400.0
2006-10-18 15:10:00,23.36,23.4,23.35,23.35,97700.0,18.1266,18.1577,18.1189,18.1189,97700.0
2006-10-18 15:15:00,23.35,23.37,23.34,23.34,51800.0,18.1189,18.1344,18.1111,18.1111,51800.0
2006-10-18 15:20:00,23.34,23.34,23.31,23.33,34700.0,18.1111,18.1111,18.0878,18.1034,34700.0
2006-10-18 15:25:00,23.34,23.36,23.32,23.34,37400.0,18.1111,18.1266,18.0956,18.1111,37400.0
2006-10-18 15:30:00,23.35,23.37,23.32,23.36,40000.0,18.1189,18.1344,18.0956,18.1266,40000.0
2006-10-18 15:35:00,23.35,23.38,23.34,23.36,42600.0,18.1189,18.1422,18.1111,18.1266,42600.0
2006-10-18 15:40:00,23.36,23.37,23.33,23.34,58600.0,18.1266,18.1344,18.1034,18.1111,58600.0
2006-10-18 15:45:00,23.34,23.35,23.3,23.33,81700.0,18.1111,18.1189,18.0801,18.1034,81700.0
2006-10-18 15:50:00,23.33,23.36,23.33,23.34,88200.0,18.1034,18.1266,18.1034,18.1111,88200.0
2006-10-18 15:55:00,23.35,23.4,23.34,23.37,63400.0,18.1189,18.1577,18.1111,18.1344,63400.0
2006-10-19 09:30:00,23.74,23.74,23.5,23.51,145000.0,18.5392,18.5392,18.3518,18.3596,145000.0
2006-10-19 09:35:00,23.51,23.77,23.5,23.73,169200.0,18.3596,18.5626,18.3518,18.5314,169200.0
2006-10-19 09:40:00,23.72,23.76,23.41,23.5,67600.0,18.5236,18.5548,18.2815,18.3518,67600.0
2006-10-19 09:45:00,23.53,23.7,23.53,23.7,58700.0,18.3752,18.508,18.3752,18.508,58700.0
2006-10-19 09:50:00,23.69,23.77,23.64,23.72,55900.0,18.5001,18.5626,18.4611,18.5236,55900.0
2006-10-19 09:55:00,23.72,23.77,23.67,23.77,51000.0,18.5236,18.5626,18.4845,18.5626,51000.0
2006-10-19 10:00:00,23.77,23.83,23.71,23.82,75900.0,18.5626,18.6095,18.5158,18.6017,75900.0
2006-10-19 10:05:00,23.8,23.84,23.72,23.75,35300.0,18.586,18.6173,18.5236,18.547,35300.0
2006-10-19 10:10:00,23.76,23.77,23.73,23.75,28900.0,18.5548,18.5626,18.5314,18.547,28900.0
2006-10-19 10:15:00,23.75,23.76,23.69,23.72,17800.0,18.547,18.5548,18.5001,18.5236,17800.0
2006-10-19 10:20:00,23.72,23.76,23.65,23.68,46600.0,18.5236,18.5548,18.4689,18.4923,46600.0
2006-10-19 10:25:00,23.68,23.7,23.65,23.66,9500.0,18.4923,18.508,18.4689,18.4767,9500.0
2006-10-19 10:30:00,23.67,23.72,23.65,23.68,30300.0,18.4845,18.5236,18.4689,18.4923,30300.0
2006-10-19 10:35:00,23.67,23.69,23.65,23.65,7600.0,18.4845,18.5001,18.4689,18.4689,7600.0
2006-10-19 10:40:00,23.63,23.69,23.62,23.67,14600.0,18.4533,18.5001,18.4455,18.4845,14600.0
2006-10-19 10:45:00,23.67,23.67,23.57,23.58,30100.0,18.4845,18.4845,18.4064,18.4142,30100.0
2006-10-19 10:50:00,23.58,23.59,23.5,23.5,14200.0,18.4142,18.4221,18.3518,18.3518,14200.0
2006-10-19 10:55:00,23.5,23.55,23.48,23.5,38800.0,18.3518,18.3908,18.3362,18.3518,38800.0
2006-10-19 11:00:00,23.49,23.49,23.44,23.46,13800.0,18.344,18.344,18.3049,18.3205,13800.0
2006-10-19 11:05:00,23.46,23.49,23.44,23.49,19600.0,18.3205,18.344,18.3049,18.344,19600.0
2006-10-19 11:10:00,23.48,23.49,23.43,23.44,15500.0,18.3362,18.344,18.2971,18.3049,15500.0
2006-10-19 11:15:00,23.44,23.44,23.33,23.34,60700.0,18.3049,18.3049,18.219,18.2268,60700.0
2006-10-19 11:20:00,23.34,23.42,23.34,23.41,26400.0,18.2268,18.2893,18.2268,18.2815,26400.0
2006-10-19 11:25:00,23.4,23.44,23.4,23.4,10200.0,18.2737,18.3049,18.2737,18.2737,10200.0
2006-10-19 11:30:00,23.4,23.41,23.3,23.31,16000.0,18.2737,18.2815,18.1956,18.2034,16000.0
2006-10-19 11:35:00,23.3,23.35,23.3,23.34,12100.0,18.1956,18.2346,18.1956,18.2268,12100.0
2006-10-19 11:40:00,23.33,23.35,23.33,23.35,3300.0,18.219,18.2346,18.219,18.2346,3300.0
2006-10-19 11:45:00,23.35,23.35,23.31,23.31,10400.0,18.2346,18.2346,18.2034,18.2034,10400.0
2006-10-19 11:50:00,23.31,23.31,23.25,23.27,40700.0,18.2034,18.2034,18.1565,18.1722,40700.0
2006-10-19 11:55:00,23.27,23.27,23.24,23.25,35200.0,18.1722,18.1722,18.1487,18.1565,35200.0
2006-10-19 12:00:00,23.25,23.26,23.16,23.17,48600.0,18.1565,18.1643,18.0863,18.0941,48600.0
2006-10-19 12:05:00,23.17,23.19,23.1,23.14,57100.0,18.0941,18.1097,18.0394,18.0706,57100.0
2006-10-19 12:10:00,23.13,23.2,23.11,23.2,41300.0,18.0628,18.1175,18.0472,18.1175,41300.0
2006-10-19 12:15:00,23.2,23.22,23.18,23.21,59700.0,18.1175,18.1331,18.1019,18.1253,59700.0
2006-10-19 12:20:00,23.21,23.25,23.18,23.19,39500.0,18.1253,18.1565,18.1019,18.1097,39500.0
2006-10-19 12:25:00,23.19,23.2,23.09,23.11,38500.0,18.1097,18.1175,18.0316,18.0472,38500.0
2006-10-19 12:30:00,23.11,23.12,23.09,23.12,34500.0,18.0472,18.055,18.0316,18.055,34500.0
2006-10-19 12:35:00,23.12,23.14,23.11,23.13,13800.0,18.055,18.0706,18.0472,18.0628,13800.0
2006-10-19 12:40:00,23.13,23.14,23.12,23.14,16800.0,18.0628,18.0706,18.055,18.0706,16800.0
2006-10-19 12:45:00,23.14,23.17,23.13,23.16,20500.0,18.0706,18.0941,18.0628,18.0863,20500.0
2006-10-19 12:50:00,23.15,23.16,23.1,23.12,12100.0,18.0784,18.0863,18.0394,18.055,12100.0
2006-10-19 12:55:00,23.12,23.12,23.1,23.12,5600.0,18.055,18.055,18.0394,18.055,5600.0
2006-10-19 13:00:00,23.12,23.16,23.11,23.16,22100.0,18.055,18.0863,18.0472,18.0863,22100.0
2006-10-19 13:05:00,23.17,23.28,23.16,23.28,49500.0,18.0941,18.18,18.0863,18.18,49500.0
2006-10-19 13:10:00,23.28,23.35,23.28,23.34,36400.0,18.18,18.2346,18.18,18.2268,36400.0
2006-10-19 13:15:00,23.34,23.41,23.33,23.38,54600.0,18.2268,18.2815,18.219,18.2581,54600.0
2006-10-19 13:20:00,23.39,23.39,23.3,23.32,23000.0,18.2659,18.2659,18.1956,18.2112,23000.0
2006-10-19 13:25:00,23.32,23.34,23.32,23.34,6100.0,18.2112,18.2268,18.2112,18.2268,6100.0
2006-10-19 13:30:00,23.34,23.34,23.31,23.33,15300.0,18.2268,18.2268,18.2034,18.219,15300.0
2006-10-19 13:35:00,23.34,23.4,23.33,23.4,20200.0,18.2268,18.2737,18.219,18.2737,20200.0
2006-10-19 13:40:00,23.4,23.43,23.39,23.39,26100.0,18.2737,18.2971,18.2659,18.2659,26100.0
2006-10-19 13:45:00,23.4,23.44,23.4,23.42,16000.0,18.2737,18.3049,18.2737,18.2893,16000.0
2006-10-19 13:50:00,23.42,23.42,23.39,23.39,6500.0,18.2893,18.2893,18.2659,18.2659,6500.0
2006-10-19 13:55:00,23.38,23.4,23.38,23.4,7700.0,18.2581,18.2737,18.2581,18.2737,7700.0
2006-10-19 14:00:00,23.41,23.42,23.39,23.39,8600.0,18.2815,18.2893,18.2659,18.2659,8600.0
2006-10-19 14:05:00,23.39,23.4,23.36,23.37,19300.0,18.2659,18.2737,18.2424,18.2503,19300.0
2006-10-19 14:10:00,23.37,23.41,23.37,23.41,21900.0,18.2503,18.2815,18.2503,18.2815,21900.0
2006-10-19 14:15:00,23.4,23.41,23.39,23.39,10700.0,18.2737,18.2815,18.2659,18.2659,10700.0
2006-10-19 14:20:00,23.38,23.4,23.36,23.39,14800.0,18.2581,18.2737,18.2424,18.2659,14800.0
2006-10-19 14:25:00,23.39,23.41,23.38,23.4,54400.0,18.2659,18.2815,18.2581,18.2737,54400.0
2006-10-19 14:30:00,23.4,23.42,23.39,23.4,14300.0,18.2737,18.2893,18.2659,18.2737,14300.0
2006-10-19 14:35:00,23.39,23.39,23.35,23.39,36400.0,18.2659,18.2659,18.2346,18.2659,36400.0
2006-10-19 14:40:00,23.38,23.4,23.37,23.37,23900.0,18.2581,18.2737,18.2503,18.2503,23900.0
2006-10-19 14:45:00,23.37,23.42,23.37,23.4,28200.0,18.2503,18.2893,18.2503,18.2737,28200.0
2006-10-19 14:50:00,23.4,23.43,23.39,23.42,21100.0,18.2737,18.2971,18.2659,18.2893,21100.0
2006-10-19 14:55:00,23.42,23.47,23.41,23.47,30900.0,18.2893,18.3283,18.2815,18.3283,30900.0
2006-10-19 15:00:00,23.47,23.47,23.43,23.44,41800.0,18.3283,18.3283,18.2971,18.3049,41800.0
2006-10-19 15:05:00,23.45,23.48,23.45,23.46,31700.0,18.3127,18.3362,18.3127,18.3205,31700.0
2006-10-19 15:10:00,23.46,23.5,23.46,23.5,68300.0,18.3205,18.3518,18.3205,18.3518,68300.0
2006-10-19 15:15:00,23.5,23.5,23.47,23.48,58100.0,18.3518,18.3518,18.3283,18.3362,58100.0
2006-10-19 15:20:00,23.48,23.49,23.45,23.45,32100.0,18.3362,18.344,18.3127,18.3127,32100.0
2006-10-19 15:25:00,23.46,23.48,23.45,23.46,23800.0,18.3205,18.3362,18.3127,18.3205,23800.0
2006-10-19 15:30:00,23.46,23.5,23.46,23.49,48900.0,18.3205,18.3518,18.3205,18.344,48900.0
2006-10-19 15:35:00,23.49,23.5,23.47,23.47,20100.0,18.344,18.3518,18.3283,18.3283,20100.0
2006-10-19 15:40:00,23.47,23.47,23.44,23.45,28900.0,18.3283,18.3283,18.3049,18.3127,28900.0
2006-10-19 15:45:00,23.44,23.46,23.43,23.45,47800.0,18.3049,18.3205,18.2971,18.3127,47800.0
2006-10-19 15:50:00,23.45,23.46,23.42,23.44,66900.0,18.3127,18.3205,18.2893,18.3049,66900.0
2006-10-19 15:55:00,23.43,23.46,23.41,23.46,68200.0,18.2971,18.3205,18.2815,18.3205,68200.0
2006-10-20 09:30:00,23.55,23.55,23.29,23.29,195600.0,18.3908,18.3908,18.1878,18.1878,195600.0
2006-10-20 09:35:00,23.28,23.36,23.25,23.29,31500.0,18.18,18.2424,18.1565,18.1878,31500.0
2006-10-20 09:40:00,23.28,23.31,23.24,23.26,27900.0,18.18,18.2034,18.1487,18.1643,27900.0
2006-10-20 09:45:00,23.26,23.26,23.18,23.23,41700.0,18.1643,18.1643,18.1019,18.1409,41700.0
2006-10-20 09:50:00,23.22,23.22,23.19,23.22,13900.0,18.1331,18.1331,18.1097,18.1331,13900.0
2006-10-20 09:55:00,23.22,23.22,23.16,23.17,47500.0,18.1331,18.1331,18.0863,18.0941,47500.0
2006-10-20 10:00:00,23.17,23.2,23.15,23.18,33100.0,18.0941,18.1175,18.0784,18.1019,33100.0
2006-10-20 10:05:00,23.15,23.24,23.15,23.18,29700.0,18.0784,18.1487,18.0784,18.1019,29700.0
2006-10-20 10:10:00,23.2,23.26,23.19,23.24,21200.0,18.1175,18.1643,18.1097,18.1487,21200.0
2006-10-20 10:15:00,23.25,23.32,23.25,23.28,22000.0,18.1565,18.2112,18.1565,18.18,22000.0
2006-10-20 10:20:00,23.27,23.35,23.27,23.32,15200.0,18.1722,18.2346,18.1722,18.2112,15200.0
2006-10-20 10:25:00,23.32,23.32,23.26,23.31,33600.0,18.2112,18.2112,18.1643,18.2034,33600.0
2006-10-20 10:30:00,23.32,23.32,23.23,23.25,18200.0,18.2112,18.2112,18.1409,18.1565,18200.0
2006-10-20 10:35:00,23.25,23.3,23.22,23.29,16100.0,18.1565,18.1956,18.1331,18.1878,16100.0
2006-10-20 10:40:00,23.28,23.36,23.28,23.29,19600.0,18.18,18.2424,18.18,18.1878,19600.0
2006-10-20 10:45:00,23.28,23.31,23.28,23.3,17000.0,18.18,18.2034,18.18,18.1956,17000.0
2006-10-20 10:50:00,23.31,23.34,23.29,23.29,14100.0,18.2034,18.2268,18.1878,18.1878,14100.0
2006-10-20 10:55:00,23.29,23.3,23.26,23.29,21600.0,18.1878,18.1956,18.1643,18.1878,21600.0
2006-10-20 11:00:00,23.29,23.32,23.28,23.3,20800.0,18.1878,18.2112,18.18,18.1956,20800.0
2006-10-20 11:05:00,23.31,23.33,23.3,23.33,25400.0,18.2034,18.219,18.1956,18.219,25400.0
2006-10-20 11:10:00,23.33,23.36,23.32,23.36,22800.0,18.219,18.2424,18.2112,18.2424,22800.0
2006-10-20 11:15:00,23.37,23.42,23.36,23.4,23400.0,18.2503,18.2893,18.2424,18.2737,23400.0
2006-10-20 11:20:00,23.39,23.43,23.33,23.35,24000.0,18.2659,18.2971,18.219,18.2346,24000.0
2006-10-20 11:25:00,23.35,23.39,23.34,23.36,38500.0,18.2346,18.2659,18.2268,18.2424,38500.0
2006-10-20 11:30:00,23.38,23.38,23.36,23.36,7000.0,18.2581,18.2581,18.2424,18.2424,7000.0
2006-10-20 11:35:00,23.37,23.37,23.35,23.35,4800.0,18.2503,18.2503,18.2346,18.2346,4800.0
2006-10-20 11:40:00,23.34,23.35,23.33,23.33,7600.0,18.2268,18.2346,18.219,18.219,7600.0
2006-10-20 11:45:00,23.33,23.35,23.31,23.35,27600.0,18.219,18.2346,18.2034,18.2346,27600.0
2006-10-20 11:50:00,23.35,23.37,23.31,23.31,21000.0,18.2346,18.2503,18.2034,18.2034,21000.0
2006-10-20 11:55:00,23.31,23.35,23.31,23.34,25200.0,18.2034,18.2346,18.2034,18.2268,25200.0
2006-10-20 12:00:00,23.34,23.35,23.34,23.34,8200.0,18.2268,18.2346,18.2268,18.2268,8200.0
2006-10-20 12:05:00,23.34,23.36,23.32,23.33,9200.0,18.2268,18.2424,18.2112,18.219,9200.0
2006-10-20 12:10:00,23.33,23.34,23.32,23.33,2500.0,18.219,18.2268,18.2112,18.219,2500.0
2006-10-20 12:15:00,23.33,23.34,23.31,23.31,13000.0,18.219,18.2268,18.2034,18.2034,13000.0
2006-10-20 12:20:00,23.31,23.33,23.31,23.31,15400.0,18.2034,18.219,18.2034,18.2034,15400.0
2006-10-20 12:25:00,23.32,23.32,23.3,23.3,5000.0,18.2112,18.2112,18.1956,18.1956,5000.0
2006-10-20 12:30:00,23.3,23.3,23.26,23.26,8500.0,18.1956,18.1956,18.1643,18.1643,8500.0
2006-10-20 12:35:00,23.26,23.27,23.25,23.25,7900.0,18.1643,18.1722,18.1565,18.1565,7900.0
2006-10-20 12:40:00,23.25,23.27,23.23,23.23,33700.0,18.1565,18.1722,18.1409,18.1409,33700.0
2006-10-20 12:45:00,23.22,23.25,23.2,23.2,16900.0,18.1331,18.1565,18.1175,18.1175,16900.0
2006-10-20 12:50:00,23.2,23.21,23.15,23.15,49000.0,18.1175,18.1253,18.0784,18.0784,49000.0
2006-10-20 12:55:00,23.15,23.16,23.15,23.16,58300.0,18.0784,18.0863,18.0784,18.0863,58300.0
2006-10-20 13:00:00,23.16,23.16,23.15,23.15,8100.0,18.0863,18.0863,18.0784,18.0784,8100.0
2006-10-20 13:05:00,23.15,23.16,23.15,23.16,20700.0,18.0784,18.0863,18.0784,18.0863,20700.0
2006-10-20 13:10:00,23.16,23.16,23.15,23.16,32000.0,18.0863,18.0863,18.0784,18.0863,32000.0
2006-10-20 13:15:00,23.15,23.16,23.15,23.16,11800.0,18.0784,18.0863,18.0784,18.0863,11800.0
2006-10-20 13:20:00,23.16,23.16,23.15,23.16,16800.0,18.0863,18.0863,18.0784,18.0863,16800.0
2006-10-20 13:25:00,23.16,23.17,23.15,23.16,41800.0,18.0863,18.0941,18.0784,18.0863,41800.0
2006-10-20 13:30:00,23.16,23.16,23.15,23.16,13400.0,18.0863,18.0863,18.0784,18.0863,13400.0
2006-10-20 13:35:00,23.16,23.16,23.15,23.15,12800.0,18.0863,18.0863,18.0784,18.0784,12800.0
2006-10-20 13:40:00,23.15,23.16,23.13,23.13,24300.0,18.0784,18.0863,18.0628,18.0628,24300.0
2006-10-20 13:45:00,23.13,23.16,23.13,23.15,33400.0,18.0628,18.0863,18.0628,18.0784,33400.0
2006-10-20 13:50:00,23.15,23.15,23.14,23.15,4600.0,18.0784,18.0784,18.0706,18.0784,4600.0
2006-10-20 13:55:00,23.14,23.16,23.14,23.14,17300.0,18.0706,18.0863,18.0706,18.0706,17300.0
2006-10-20 14:00:00,23.14,23.16,23.13,23.14,11900.0,18.0706,18.0863,18.0628,18.0706,11900.0
2006-10-20 14:05:00,23.13,23.15,23.12,23.12,19200.0,18.0628,18.0784,18.055,18.055,19200.0
2006-10-20 14:10:00,23.12,23.14,23.11,23.14,7600.0,18.055,18.0706,18.0472,18.0706,7600.0
2006-10-20 14:15:00,23.12,23.14,23.12,23.14,12500.0,18.055,18.0706,18.055,18.0706,12500.0
2006-10-20 14:20:00,23.14,23.14,23.11,23.14,15900.0,18.0706,18.0706,18.0472,18.0706,15900.0
2006-10-20 14:25:00,23.14,23.15,23.11,23.12,26200.0,18.0706,18.0784,18.0472,18.055,26200.0
2006-10-20 14:30:00,23.12,23.15,23.11,23.15,8800.0,18.055,18.0784,18.0472,18.0784,8800.0
2006-10-20 14:35:00,23.15,23.16,23.13,23.13,16500.0,18.0784,18.0863,18.0628,18.0628,16500.0
2006-10-20 14:40:00,23.12,23.17,23.12,23.17,19500.0,18.055,18.0941,18.055,18.0941,19500.0
2006-10-20 14:45:00,23.16,23.17,23.14,23.16,9700.0,18.0863,18.0941,18.0706,18.0863,9700.0
2006-10-20 14:50:00,23.16,23.18,23.15,23.15,15900.0,18.0863,18.1019,18.0784,18.0784,15900.0
2006-10-20 14:55:00,23.15,23.16,23.14,23.14,4700.0,18.0784,18.0863,18.0706,18.0706,4700.0
2006-10-20 15:00:00,23.14,23.15,23.14,23.14,8600.0,18.0706,18.0784,18.0706,18.0706,8600.0
2006-10-20 15:05:00,23.15,23.17,23.14,23.16,25200.0,18.0784,18.0941,18.0706,18.0863,25200.0
2006-10-20 15:10:00,23.17,23.2,23.16,23.19,45300.0,18.0941,18.1175,18.0863,18.1097,45300.0
2006-10-20 15:15:00,23.2,23.22,23.19,23.2,21000.0,18.1175,18.1331,18.1097,18.1175,21000.0
2006-10-20 15:20:00,23.21,23.24,23.2,23.24,29800.0,18.1253,18.1487,18.1175,18.1487,29800.0
2006-10-20 15:25:00,23.24,23.27,23.21,23.23,35100.0,18.1487,18.1722,18.1253,18.1409,35100.0
2006-10-20 15:30:00,23.23,23.24,23.2,23.24,27700.0,18.1409,18.1487,18.1175,18.1487,27700.0
2006-10-20 15:35:00,23.23,23.25,23.21,23.23,43100.0,18.1409,18.1565,18.1253,18.1409,43100.0
2006-10-20 15:40:00,23.23,23.26,23.23,23.23,40800.0,18.1409,18.1643,18.1409,18.1409,40800.0
2006-10-20 15:45:00,23.23,23.26,23.23,23.25,56600.0,18.1409,18.1643,18.1409,18.1565,56600.0
2006-10-20 15:50:00,23.24,23.28,23.22,23.23,51700.0,18.1487,18.18,18.1331,18.1409,51700.0
2006-10-20 15:55:00,23.23,23.29,23.23,23.25,73500.0,18.1409,18.1878,18.1409,18.1565,73500.0
2006-10-23 09:30:00,23.5,23.6,23.42,23.49,177200.0,18.3518,18.4299,18.2893,18.344,177200.0
2006-10-23 09:35:00,23.48,23.49,23.33,23.34,67500.0,18.3362,18.344,18.219,18.2268,67500.0
2006-10-23 09:40:00,23.34,23.4,23.29,23.29,89300.0,18.2268,18.2737,18.1878,18.1878,89300.0
2006-10-23 09:45:00,23.27,23.35,23.27,23.35,62200.0,18.1722,18.2346,18.1722,18.2346,62200.0
2006-10-23 09:50:00,23.35,23.4,23.32,23.39,41000.0,18.2346,18.2737,18.2112,18.2659,41000.0
2006-10-23 09:55:00,23.4,23.4,23.27,23.28,45400.0,18.2737,18.2737,18.1722,18.18,45400.0
2006-10-23 10:00:00,23.29,23.3,23.2,23.2,42300.0,18.1878,18.1956,18.1175,18.1175,42300.0
2006-10-23 10:05:00,23.2,23.22,23.14,23.21,83200.0,18.1175,18.1331,18.0706,18.1253,83200.0
2006-10-23 10:10:00,23.21,23.24,23.16,23.18,48100.0,18.1253,18.1487,18.0863,18.1019,48100.0
2006-10-23 10:15:00,23.18,23.2,23.16,23.18,50100.0,18.1019,18.1175,18.0863,18.1019,50100.0
2006-10-23 10:20:00,23.18,23.19,23.14,23.18,53200.0,18.1019,18.1097,18.0706,18.1019,53200.0
2006-10-23 10:25:00,23.17,23.24,23.16,23.23,45900.0,18.0941,18.1487,18.0863,18.1409,45900.0
2006-10-23 10:30:00,23.23,23.3,23.22,23.26,49000.0,18.1409,18.1956,18.1331,18.1643,49000.0
2006-10-23 10:35:00,23.25,23.25,23.2,23.21,19500.0,18.1565,18.1565,18.1175,18.1253,19500.0
2006-10-23 10:40:00,23.21,23.27,23.21,23.24,31100.0,18.1253,18.1722,18.1253,18.1487,31100.0
2006-10-23 10:45:00,23.24,23.25,23.2,23.21,14200.0,18.1487,18.1565,18.1175,18.1253,14200.0
2006-10-23 10:50:00,23.2,23.21,23.17,23.18,24400.0,18.1175,18.1253,18.0941,18.1019,24400.0
2006-10-23 10:55:00,23.19,23.2,23.17,23.18,21600.0,18.1097,18.1175,18.0941,18.1019,21600.0
2006-10-23 11:00:00,23.18,23.2,23.12,23.13,41900.0,18.1019,18.1175,18.055,18.0628,41900.0
2006-10-23 11:05:00,23.12,23.19,23.12,23.17,32400.0,18.055,18.1097,18.055,18.0941,32400.0
2006-10-23 11:10:00,23.17,23.18,23.14,23.18,13300.0,18.0941,18.1019,18.0706,18.1019,13300.0
2006-10-23 11:15:00,23.18,23.18,23.14,23.15,18400.0,18.1019,18.1019,18.0706,18.0784,18400.0
2006-10-23 11:20:00,23.15,23.15,23.11,23.12,20000.0,18.0784,18.0784,18.0472,18.055,20000.0
2006-10-23 11:25:00,23.12,23.14,23.12,23.12,12500.0,18.055,18.0706,18.055,18.055,12500.0
2006-10-23 11:30:00,23.12,23.15,23.11,23.11,19100.0,18.055,18.0784,18.0472,18.0472,19100.0
2006-10-23 11:35:00,23.11,23.14,23.1,23.13,18800.0,18.0472,18.0706,18.0394,18.0628,18800.0
2006-10-23 11:40:00,23.14,23.14,23.1,23.13,29800.0,18.0706,18.0706,18.0394,18.0628,29800.0
2006-10-23 11:45:00,23.13,23.14,23.1,23.11,18200.0,18.0628,18.0706,18.0394,18.0472,18200.0
2006-10-23 11:50:00,23.11,23.11,23.1,23.1,34500.0,18.0472,18.0472,18.0394,18.0394,34500.0
2006-10-23 11:55:00,23.11,23.11,23.1,23.1,6200.0,18.0472,18.0472,18.0394,18.0394,6200.0
2006-10-23 12:00:00,23.11,23.11,23.09,23.1,20200.0,18.0472,18.0472,18.0316,18.0394,20200.0
2006-10-23 12:05:00,23.1,23.1,23.09,23.09,13800.0,18.0394,18.0394,18.0316,18.0316,13800.0
2006-10-23 12:10:00,23.09,23.1,23.06,23.06,10100.0,18.0316,18.0394,18.0082,18.0082,10100.0
2006-10-23 12:15:00,23.06,23.07,23.05,23.06,6600.0,18.0082,18.016,18.0004,18.0082,6600.0
2006-10-23 12:20:00,23.05,23.08,23.05,23.07,45800.0,18.0004,18.0238,18.0004,18.016,45800.0
2006-10-23 12:25:00,23.08,23.1,23.08,23.08,21400.0,18.0238,18.0394,18.0238,18.0238,21400.0
2006-10-23 12:30:00,23.09,23.09,23.06,23.06,13000.0,18.0316,18.0316,18.0082,18.0082,13000.0
2006-10-23 12:35:00,23.07,23.07,23.01,23.02,9200.0,18.016,18.016,17.9691,17.9769,9200.0
2006-10-23 12:40:00,23.02,23.05,23.01,23.03,26800.0,17.9769,18.0004,17.9691,17.9847,26800.0
2006-10-23 12:45:00,23.02,23.03,23.0,23.0,24700.0,17.9769,17.9847,17.9613,17.9613,24700.0
2006-10-23 12:50:00,23.01,23.01,22.99,23.0,16000.0,17.9691,17.9691,17.9535,17.9613,16000.0
2006-10-23 12:55:00,22.98,23.0,22.96,22.97,23900.0,17.9457,17.9613,17.9301,17.9379,23900.0
2006-10-23 13:00:00,22.97,22.99,22.97,22.98,13900.0,17.9379,17.9535,17.9379,17.9457,13900.0
2006-10-23 13:05:00,22.98,23.0,22.98,23.0,17500.0,17.9457,17.9613,17.9457,17.9613,17500.0
2006-10-23 13:10:00,23.0,23.0,22.97,22.97,24800.0,17.9613,17.9613,17.9379,17.9379,24800.0
2006-10-23 13:15:00,22.98,22.99,22.98,22.99,4700.0,17.9457,17.9535,17.9457,17.9535,4700.0
2006-10-23 13:20:00,22.99,23.01,22.99,23.0,12600.0,17.9535,17.9691,17.9535,17.9613,12600.0
2006-10-23 13:25:00,22.99,23.0,22.98,23.0,9900.0,17.9535,17.9613,17.9457,17.9613,9900.0
2006-10-23 13:30:00,22.99,23.0,22.96,22.96,13200.0,17.9535,17.9613,17.9301,17.9301,13200.0
2006-10-23 13:35:00,22.97,22.97,22.95,22.96,11400.0,17.9379,17.9379,17.9223,17.9301,11400.0
2006-10-23 13:40:00,22.96,22.98,22.96,22.97,8800.0,17.9301,17.9457,17.9301,17.9379,8800.0
2006-10-23 13:45:00,22.97,22.97,22.94,22.95,12400.0,17.9379,17.9379,17.9145,17.9223,12400.0
2006-10-23 13:50:00,22.94,22.95,22.9,22.9,24900.0,17.9145,17.9223,17.8832,17.8832,24900.0
2006-10-23 13:55:00,22.91,22.94,22.9,22.94,41400.0,17.891,17.9145,17.8832,17.9145,41400.0
2006-10-23 14:00:00,22.94,22.96,22.93,22.95,14400.0,17.9145,17.9301,17.9066,17.9223,14400.0
2006-10-23 14:05:00,22.94,22.95,22.92,22.92,10000.0,17.9145,17.9223,17.8988,17.8988,10000.0
2006-10-23 14:10:00,22.92,22.96,22.92,22.92,21400.0,17.8988,17.9301,17.8988,17.8988,21400.0
2006-10-23 14:15:00,22.93,22.94,22.9,22.92,43400.0,17.9066,17.9145,17.8832,17.8988,43400.0
2006-10-23 14:20:00,22.9,22.91,22.85,22.85,50500.0,17.8832,17.891,17.8442,17.8442,50500.0
2006-10-23 14:25:00,22.85,22.86,22.83,22.85,23200.0,17.8442,17.852,17.8286,17.8442,23200.0
2006-10-23 14:30:00,22.85,22.88,22.84,22.84,17700.0,17.8442,17.8676,17.8364,17.8364,17700.0
2006-10-23 14:35:00,22.85,22.85,22.79,22.79,16600.0,17.8442,17.8442,17.7973,17.7973,16600.0
2006-10-23 14:40:00,22.79,22.87,22.77,22.86,57200.0,17.7973,17.8598,17.7817,17.852,57200.0
2006-10-23 14:45:00,22.87,22.89,22.83,22.83,36400.0,17.8598,17.8754,17.8286,17.8286,36400.0
2006-10-23 14:50:00,22.83,22.83,22.81,22.81,22500.0,17.8286,17.8286,17.8129,17.8129,22500.0
2006-10-23 14:55:00,22.82,22.84,22.81,22.84,22700.0,17.8207,17.8364,17.8129,17.8364,22700.0
2006-10-23 15:00:00,22.83,22.9,22.83,22.9,117800.0,17.8286,17.8832,17.8286,17.8832,117800.0
2006-10-23 15:05:00,22.9,22.99,22.89,22.96,35000.0,17.8832,17.9535,17.8754,17.9301,35000.0
2006-10-23 15:10:00,22.97,23.0,22.95,22.96,67800.0,17.9379,17.9613,17.9223,17.9301,67800.0
2006-10-23 15:15:00,22.96,23.02,22.96,23.0,41600.0,17.9301,17.9769,17.9301,17.9613,41600.0
2006-10-23 15:20:00,23.0,23.0,22.98,22.98,27000.0,17.9613,17.9613,17.9457,17.9457,27000.0
2006-10-23 15:25:00,22.98,22.99,22.91,22.92,25700.0,17.9457,17.9535,17.891,17.8988,25700.0
2006-10-23 15:30:00,22.91,22.94,22.89,22.94,121500.0,17.891,17.9145,17.8754,17.9145,121500.0
2006-10-23 15:35:00,22.93,22.99,22.92,22.95,58900.0,17.9066,17.9535,17.8988,17.9223,58900.0
2006-10-23 15:40:00,22.95,22.98,22.9,22.97,177600.0,17.9223,17.9457,17.8832,17.9379,177600.0
2006-10-23 15:45:00,22.98,23.02,22.97,23.0,85500.0,17.9457,17.9769,17.9379,17.9613,85500.0
2006-10-23 15:50:00,22.99,23.05,22.99,23.05,145100.0,17.9535,18.0004,17.9535,18.0004,145100.0
2006-10-23 15:55:00,23.05,23.05,22.96,23.0,134100.0,18.0004,18.0004,17.9301,17.9613,134100.0
2006-10-24 09:30:00,23.3,23.45,23.3,23.45,1800.0,18.1956,18.3127,18.1956,18.3127,1800.0
2006-10-24 09:35:00,23.35,23.5,23.2,23.44,129100.0,18.2346,18.3518,18.1175,18.3049,129100.0
2006-10-24 09:40:00,23.44,23.55,23.43,23.47,156400.0,18.3049,18.3908,18.2971,18.3283,156400.0
2006-10-24 09:45:00,23.46,23.56,23.42,23.56,87900.0,18.3205,18.3986,18.2893,18.3986,87900.0
2006-10-24 09:50:00,23.55,23.62,23.54,23.62,78900.0,18.3908,18.4455,18.383,18.4455,78900.0
2006-10-24 09:55:00,23.61,23.61,23.48,23.56,60500.0,18.4377,18.4377,18.3362,18.3986,60500.0
2006-10-24 10:00:00,23.55,23.64,23.55,23.63,56800.0,18.3908,18.4611,18.3908,18.4533,56800.0
2006-10-24 10:05:00,23.62,23.74,23.6,23.71,78000.0,18.4455,18.5392,18.4299,18.5158,78000.0
2006-10-24 10:10:00,23.7,23.71,23.56,23.56,29800.0,18.508,18.5158,18.3986,18.3986,29800.0
2006-10-24 10:15:00,23.56,23.62,23.55,23.6,49600.0,18.3986,18.4455,18.3908,18.4299,49600.0
2006-10-24 10:20:00,23.6,23.64,23.56,23.56,42600.0,18.4299,18.4611,18.3986,18.3986,42600.0
2006-10-24 10:25:00,23.54,23.57,23.52,23.56,35000.0,18.383,18.4064,18.3674,18.3986,35000.0
2006-10-24 10:30:00,23.58,23.59,23.5,23.52,24500.0,18.4142,18.4221,18.3518,18.3674,24500.0
2006-10-24 10:35:00,23.52,23.55,23.48,23.54,24100.0,18.3674,18.3908,18.3362,18.383,24100.0
2006-10-24 10:40:00,23.55,23.56,23.49,23.54,17900.0,18.3908,18.3986,18.344,18.383,17900.0
2006-10-24 10:45:00,23.54,23.54,23.48,23.5,13400.0,18.383,18.383,18.3362,18.3518,13400.0
2006-10-24 10:50:00,23.5,23.51,23.49,23.51,12300.0,18.3518,18.3596,18.344,18.3596,12300.0
2006-10-24 10:55:00,23.51,23.52,23.49,23.49,12200.0,18.3596,18.3674,18.344,18.344,12200.0
2006-10-24 11:00:00,23.48,23.5,23.47,23.47,15600.0,18.3362,18.3518,18.3283,18.3283,15600.0
2006-10-24 11:05:00,23.48,23.52,23.48,23.5,18900.0,18.3362,18.3674,18.3362,18.3518,18900.0
2006-10-24 11:10:00,23.48,23.48,23.35,23.35,48700.0,18.3362,18.3362,18.2346,18.2346,48700.0
2006-10-24 11:15:00,23.34,23.43,23.33,23.42,49700.0,18.2268,18.2971,18.219,18.2893,49700.0
2006-10-24 11:20:00,23.42,23.45,23.39,23.4,15900.0,18.2893,18.3127,18.2659,18.2737,15900.0
2006-10-24 11:25:00,23.4,23.44,23.39,23.41,13800.0,18.2737,18.3049,18.2659,18.2815,13800.0
2006-10-24 11:30:00,23.41,23.42,23.38,23.39,16700.0,18.2815,18.2893,18.2581,18.2659,16700.0
2006-10-24 11:35:00,23.39,23.4,23.35,23.39,11900.0,18.2659,18.2737,18.2346,18.2659,11900.0
2006-10-24 11:40:00,23.39,23.42,23.38,23.4,10200.0,18.2659,18.2893,18.2581,18.2737,10200.0
2006-10-24 11:45:00,23.39,23.4,23.36,23.37,10200.0,18.2659,18.2737,18.2424,18.2503,10200.0
2006-10-24 11:50:00,23.38,23.4,23.37,23.38,6800.0,18.2581,18.2737,18.2503,18.2581,6800.0
2006-10-24 11:55:00,23.38,23.4,23.37,23.39,8300.0,18.2581,18.2737,18.2503,18.2659,8300.0
2006-10-24 12:00:00,23.4,23.42,23.38,23.42,12400.0,18.2737,18.2893,18.2581,18.2893,12400.0
2006-10-24 12:05:00,23.41,23.44,23.4,23.42,17300.0,18.2815,18.3049,18.2737,18.2893,17300.0
2006-10-24 12:10:00,23.41,23.43,23.41,23.42,20900.0,18.2815,18.2971,18.2815,18.2893,20900.0
2006-10-24 12:15:00,23.41,23.41,23.38,23.41,16100.0,18.2815,18.2815,18.2581,18.2815,16100.0
2006-10-24 12:20:00,23.42,23.43,23.41,23.42,12200.0,18.2893,18.2971,18.2815,18.2893,12200.0
2006-10-24 12:25:00,23.43,23.45,23.39,23.4,18300.0,18.2971,18.3127,18.2659,18.2737,18300.0
2006-10-24 12:30:00,23.4,23.41,23.37,23.39,12000.0,18.2737,18.2815,18.2503,18.2659,12000.0
2006-10-24 12:35:00,23.39,23.44,23.38,23.43,29200.0,18.2659,18.3049,18.2581,18.2971,29200.0
2006-10-24 12:40:00,23.44,23.48,23.42,23.48,31300.0,18.3049,18.3362,18.2893,18.3362,31300.0
2006-10-24 12:45:00,23.49,23.49,23.39,23.39,20800.0,18.344,18.344,18.2659,18.2659,20800.0
2006-10-24 12:50:00,23.38,23.39,23.35,23.39,44500.0,18.2581,18.2659,18.2346,18.2659,44500.0
2006-10-24 12:55:00,23.39,23.39,23.37,23.37,10800.0,18.2659,18.2659,18.2503,18.2503,10800.0
2006-10-24 13:00:00,23.37,23.42,23.36,23.42,16600.0,18.2503,18.2893,18.2424,18.2893,16600.0
2006-10-24 13:05:00,23.41,23.42,23.37,23.4,16600.0,18.2815,18.2893,18.2503,18.2737,16600.0
2006-10-24 13:10:00,23.39,23.4,23.36,23.37,17000.0,18.2659,18.2737,18.2424,18.2503,17000.0
2006-10-24 13:15:00,23.37,23.37,23.36,23.37,15100.0,18.2503,18.2503,18.2424,18.2503,15100.0
2006-10-24 13:20:00,23.36,23.38,23.36,23.37,16700.0,18.2424,18.2581,18.2424,18.2503,16700.0
2006-10-24 13:25:00,23.38,23.42,23.37,23.42,24500.0,18.2581,18.2893,18.2503,18.2893,24500.0
2006-10-24 13:30:00,23.42,23.45,23.42,23.45,11200.0,18.2893,18.3127,18.2893,18.3127,11200.0
2006-10-24 13:35:00,23.45,23.46,23.44,23.45,16400.0,18.3127,18.3205,18.3049,18.3127,16400.0
2006-10-24 13:40:00,23.45,23.45,23.41,23.41,20800.0,18.3127,18.3127,18.2815,18.2815,20800.0
2006-10-24 13:45:00,23.41,23.45,23.4,23.44,14300.0,18.2815,18.3127,18.2737,18.3049,14300.0
2006-10-24 13:50:00,23.44,23.47,23.41,23.44,22400.0,18.3049,18.3283,18.2815,18.3049,22400.0
2006-10-24 13:55:00,23.44,23.46,23.4,23.46,14500.0,18.3049,18.3205,18.2737,18.3205,14500.0
2006-10-24 14:00:00,23.46,23.5,23.46,23.47,18100.0,18.3205,18.3518,18.3205,18.3283,18100.0
2006-10-24 14:05:00,23.47,23.52,23.47,23.52,20600.0,18.3283,18.3674,18.3283,18.3674,20600.0
2006-10-24 14:10:00,23.52,23.54,23.5,23.52,21200.0,18.3674,18.383,18.3518,18.3674,21200.0
2006-10-24 14:15:00,23.51,23.6,23.51,23.6,43400.0,18.3596,18.4299,18.3596,18.4299,43400.0
2006-10-24 14:20:00,23.6,23.62,23.59,23.62,31400.0,18.4299,18.4455,18.4221,18.4455,31400.0
2006-10-24 14:25:00,23.61,23.63,23.6,23.62,37900.0,18.4377,18.4533,18.4299,18.4455,37900.0
2006-10-24 14:30:00,23.62,23.63,23.6,23.62,20100.0,18.4455,18.4533,18.4299,18.4455,20100.0
2006-10-24 14:35:00,23.62,23.64,23.6,23.64,18600.0,18.4455,18.4611,18.4299,18.4611,18600.0
2006-10-24 14:40:00,23.63,23.64,23.6,23.6,16900.0,18.4533,18.4611,18.4299,18.4299,16900.0
2006-10-24 14:45:00,23.61,23.61,23.55,23.57,32500.0,18.4377,18.4377,18.3908,18.4064,32500.0
2006-10-24 14:50:00,23.57,23.57,23.53,23.56,19500.0,18.4064,18.4064,18.3752,18.3986,19500.0
2006-10-24 14:55:00,23.56,23.63,23.55,23.61,17200.0,18.3986,18.4533,18.3908,18.4377,17200.0
2006-10-24 15:00:00,23.61,23.62,23.58,23.59,21300.0,18.4377,18.4455,18.4142,18.4221,21300.0
2006-10-24 15:05:00,23.58,23.59,23.54,23.57,22900.0,18.4142,18.4221,18.383,18.4064,22900.0
2006-10-24 15:10:00,23.57,23.58,23.55,23.56,14100.0,18.4064,18.4142,18.3908,18.3986,14100.0
2006-10-24 15:15:00,23.55,23.56,23.53,23.54,15300.0,18.3908,18.3986,18.3752,18.383,15300.0
2006-10-24 15:20:00,23.54,23.54,23.49,23.49,30000.0,18.383,18.383,18.344,18.344,30000.0
2006-10-24 15:25:00,23.49,23.5,23.48,23.5,42800.0,18.344,18.3518,18.3362,18.3518,42800.0
2006-10-24 15:30:00,23.49,23.52,23.49,23.5,34800.0,18.344,18.3674,18.344,18.3518,34800.0
2006-10-24 15:35:00,23.5,23.54,23.49,23.54,51500.0,18.3518,18.383,18.344,18.383,51500.0
2006-10-24 15:40:00,23.53,23.55,23.51,23.54,51000.0,18.3752,18.3908,18.3596,18.383,51000.0
2006-10-24 15:45:00,23.55,23.57,23.52,23.53,57200.0,18.3908,18.4064,18.3674,18.3752,57200.0
2006-10-24 15:50:00,23.53,23.56,23.52,23.53,72100.0,18.3752,18.3986,18.3674,18.3752,72100.0
2006-10-24 15:55:00,23.52,23.55,23.52,23.55,44600.0,18.3674,18.3908,18.3674,18.3908,44600.0
2006-10-25 09:30:00,23.68,23.68,23.45,23.45,96700.0,18.4923,18.4923,18.3127,18.3127,96700.0
2006-10-25 09:35:00,23.45,23.48,23.3,23.36,70500.0,18.3127,18.3362,18.1956,18.2424,70500.0
2006-10-25 09:40:00,23.37,23.39,23.3,23.31,36200.0,18.2503,18.2659,18.1956,18.2034,36200.0
2006-10-25 09:45:00,23.31,23.39,23.3,23.37,40100.0,18.2034,18.2659,18.1956,18.2503,40100.0
2006-10-25 09:50:00,23.35,23.49,23.33,23.41,76600.0,18.2346,18.344,18.219,18.2815,76600.0
2006-10-25 09:55:00,23.41,23.49,23.36,23.48,45900.0,18.2815,18.344,18.2424,18.3362,45900.0
2006-10-25 10:00:00,23.48,23.6,23.33,23.4,148500.0,18.3362,18.4299,18.219,18.2737,148500.0
2006-10-25 10:05:00,23.41,23.69,23.4,23.68,76200.0,18.2815,18.5001,18.2737,18.4923,76200.0
2006-10-25 10:10:00,23.67,23.85,23.65,23.76,100900.0,18.4845,18.6251,18.4689,18.5548,100900.0
2006-10-25 10:15:00,23.77,23.87,23.75,23.85,55800.0,18.5626,18.6407,18.547,18.6251,55800.0
2006-10-25 10:20:00,23.84,23.9,23.79,23.84,50200.0,18.6173,18.6641,18.5782,18.6173,50200.0
2006-10-25 10:25:00,23.84,23.89,23.8,23.87,45100.0,18.6173,18.6563,18.586,18.6407,45100.0
2006-10-25 10:30:00,23.86,23.86,23.81,23.85,40100.0,18.6329,18.6329,18.5939,18.6251,40100.0
2006-10-25 10:35:00,23.86,23.94,23.86,23.88,69400.0,18.6329,18.6954,18.6329,18.6485,69400.0
2006-10-25 10:40:00,23.88,23.95,23.85,23.94,33500.0,18.6485,18.7032,18.6251,18.6954,33500.0
2006-10-25 10:45:00,23.95,23.96,23.88,23.9,22900.0,18.7032,18.711,18.6485,18.6641,22900.0
2006-10-25 10:50:00,23.9,23.98,23.9,23.96,29500.0,18.6641,18.7266,18.6641,18.711,29500.0
2006-10-25 10:55:00,23.96,23.99,23.95,23.97,99700.0,18.711,18.7344,18.7032,18.7188,99700.0
2006-10-25 11:00:00,23.96,24.01,23.96,24.01,85300.0,18.711,18.75,18.711,18.75,85300.0
2006-10-25 11:05:00,24.01,24.02,23.96,24.0,39800.0,18.75,18.7579,18.711,18.7422,39800.0
2006-10-25 11:10:00,23.99,24.02,23.99,24.01,7800.0,18.7344,18.7579,18.7344,18.75,7800.0
2006-10-25 11:15:00,24.01,24.1,23.99,24.09,42600.0,18.75,18.8203,18.7344,18.8125,42600.0
2006-10-25 11:20:00,24.11,24.18,24.1,24.12,63100.0,18.8281,18.8828,18.8203,18.8359,63100.0
2006-10-25 11:25:00,24.12,24.14,24.09,24.13,41200.0,18.8359,18.8516,18.8125,18.8438,41200.0
2006-10-25 11:30:00,24.15,24.16,24.11,24.15,27000.0,18.8594,18.8672,18.8281,18.8594,27000.0
2006-10-25 11:35:00,24.15,24.15,24.11,24.13,17200.0,18.8594,18.8594,18.8281,18.8438,17200.0
2006-10-25 11:40:00,24.13,24.14,24.11,24.12,21100.0,18.8438,18.8516,18.8281,18.8359,21100.0
2006-10-25 11:45:00,24.11,24.16,24.1,24.16,29800.0,18.8281,18.8672,18.8203,18.8672,29800.0
2006-10-25 11:50:00,24.15,24.15,24.08,24.08,42400.0,18.8594,18.8594,18.8047,18.8047,42400.0
2006-10-25 11:55:00,24.08,24.08,24.02,24.05,29200.0,18.8047,18.8047,18.7579,18.7813,29200.0
2006-10-25 12:00:00,24.04,24.06,24.01,24.06,47500.0,18.7735,18.7891,18.75,18.7891,47500.0
2006-10-25 12:05:00,24.07,24.14,24.06,24.13,27800.0,18.7969,18.8516,18.7891,18.8438,27800.0
2006-10-25 12:10:00,24.14,24.15,24.13,24.15,13700.0,18.8516,18.8594,18.8438,18.8594,13700.0
2006-10-25 12:15:00,24.15,24.15,24.13,24.14,22400.0,18.8594,18.8594,18.8438,18.8516,22400.0
2006-10-25 12:20:00,24.15,24.17,24.13,24.16,36600.0,18.8594,18.875,18.8438,18.8672,36600.0
2006-10-25 12:25:00,24.17,24.19,24.13,24.14,30300.0,18.875,18.8906,18.8438,18.8516,30300.0
2006-10-25 12:30:00,24.13,24.14,24.06,24.06,15500.0,18.8438,18.8516,18.7891,18.7891,15500.0
2006-10-25 12:35:00,24.05,24.06,24.01,24.03,34100.0,18.7813,18.7891,18.75,18.7657,34100.0
2006-10-25 12:40:00,24.02,24.05,24.0,24.0,49700.0,18.7579,18.7813,18.7422,18.7422,49700.0
2006-10-25 12:45:00,24.01,24.01,23.93,23.98,55400.0,18.75,18.75,18.6876,18.7266,55400.0
2006-10-25 12:50:00,23.98,24.03,23.98,24.0,37500.0,18.7266,18.7657,18.7266,18.7422,37500.0
2006-10-25 12:55:00,24.01,24.05,23.98,24.05,41200.0,18.75,18.7813,18.7266,18.7813,41200.0
2006-10-25 13:00:00,24.06,24.07,24.03,24.07,11700.0,18.7891,18.7969,18.7657,18.7969,11700.0
2006-10-25 13:05:00,24.07,24.19,24.07,24.18,39700.0,18.7969,18.8906,18.7969,18.8828,39700.0
2006-10-25 13:10:00,24.18,24.2,24.12,24.12,48000.0,18.8828,18.8984,18.8359,18.8359,48000.0
2006-10-25 13:15:00,24.14,24.16,24.12,24.13,10200.0,18.8516,18.8672,18.8359,18.8438,10200.0
2006-10-25 13:20:00,24.13,24.15,24.12,24.12,8100.0,18.8438,18.8594,18.8359,18.8359,8100.0
2006-10-25 13:25:00,24.12,24.14,24.11,24.13,9600.0,18.8359,18.8516,18.8281,18.8438,9600.0
2006-10-25 13:30:00,24.13,24.13,24.1,24.11,6700.0,18.8438,18.8438,18.8203,18.8281,6700.0
2006-10-25 13:35:00,24.11,24.15,24.1,24.14,16600.0,18.8281,18.8594,18.8203,18.8516,16600.0
2006-10-25 13:40:00,24.14,24.17,24.11,24.12,11100.0,18.8516,18.875,18.8281,18.8359,11100.0
2006-10-25 13:45:00,24.12,24.13,24.1,24.12,6800.0,18.8359,18.8438,18.8203,18.8359,6800.0
2006-10-25 13:50:00,24.11,24.12,24.09,24.1,7700.0,18.8281,18.8359,18.8125,18.8203,7700.0
2006-10-25 13:55:00,24.1,24.14,24.08,24.11,23900.0,18.8203,18.8516,18.8047,18.8281,23900.0
2006-10-25 14:00:00,24.13,24.13,24.1,24.1,5800.0,18.8438,18.8438,18.8203,18.8203,5800.0
2006-10-25 14:05:00,24.09,24.11,24.07,24.09,10900.0,18.8125,18.8281,18.7969,18.8125,10900.0
2006-10-25 14:10:00,24.08,24.1,24.05,24.1,55800.0,18.8047,18.8203,18.7813,18.8203,55800.0
2006-10-25 14:15:00,24.1,24.16,24.02,24.13,114300.0,18.8203,18.8672,18.7579,18.8438,114300.0
2006-10-25 14:20:00,24.14,24.2,24.14,24.19,84800.0,18.8516,18.8984,18.8516,18.8906,84800.0
2006-10-25 14:25:00,24.2,24.22,24.08,24.09,76700.0,18.8984,18.914,18.8047,18.8125,76700.0
2006-10-25 14:30:00,24.1,24.12,24.03,24.06,47500.0,18.8203,18.8359,18.7657,18.7891,47500.0
2006-10-25 14:35:00,24.06,24.15,24.03,24.04,70800.0,18.7891,18.8594,18.7657,18.7735,70800.0
2006-10-25 14:40:00,24.04,24.08,24.01,24.02,37900.0,18.7735,18.8047,18.75,18.7579,37900.0
2006-10-25 14:45:00,24.03,24.11,24.0,24.04,58700.0,18.7657,18.8281,18.7422,18.7735,58700.0
2006-10-25 14:50:00,24.05,24.1,24.02,24.04,43000.0,18.7813,18.8203,18.7579,18.7735,43000.0
2006-10-25 14:55:00,24.04,24.06,24.01,24.05,27100.0,18.7735,18.7891,18.75,18.7813,27100.0
2006-10-25 15:00:00,24.06,24.07,24.02,24.05,40600.0,18.7891,18.7969,18.7579,18.7813,40600.0
2006-10-25 15:05:00,24.05,24.07,24.04,24.04,31100.0,18.7813,18.7969,18.7735,18.7735,31100.0
2006-10-25 15:10:00,24.04,24.06,24.03,24.06,15600.0,18.7735,18.7891,18.7657,18.7891,15600.0
2006-10-25 15:15:00,24.06,24.1,24.05,24.1,23500.0,18.7891,18.8203,18.7813,18.8203,23500.0
2006-10-25 15:20:00,24.09,24.11,24.08,24.1,38000.0,18.8125,18.8281,18.8047,18.8203,38000.0
2006-10-25 15:25:00,24.09,24.12,24.06,24.07,38800.0,18.8125,18.8359,18.7891,18.7969,38800.0
2006-10-25 15:30:00,24.06,24.08,24.04,24.06,48900.0,18.7891,18.8047,18.7735,18.7891,48900.0
2006-10-25 15:35:00,24.06,24.11,24.05,24.1,45800.0,18.7891,18.8281,18.7813,18.8203,45800.0
2006-10-25 15:40:00,24.1,24.12,24.08,24.1,46800.0,18.8203,18.8359,18.8047,18.8203,46800.0
2006-10-25 15:45:00,24.09,24.1,24.01,24.01,64000.0,18.8125,18.8203,18.75,18.75,64000.0
2006-10-25 15:50:00,24.01,24.07,23.98,24.0,153000.0,18.75,18.7969,18.7266,18.7422,153000.0
2006-10-25 15:55:00,24.0,24.01,23.94,23.95,149700.0,18.7422,18.75,18.6954,18.7032,149700.0
2006-10-26 09:30:00,24.02,24.14,24.02,24.08,61000.0,18.7579,18.8516,18.7579,18.8047,61000.0
2006-10-26 09:35:00,24.08,24.25,24.06,24.19,85100.0,18.8047,18.9375,18.7891,18.8906,85100.0
2006-10-26 09:40:00,24.19,24.34,24.16,24.33,84100.0,18.8906,19.0077,18.8672,18.9999,84100.0
2006-10-26 09:45:00,24.33,24.37,24.26,24.32,77000.0,18.9999,19.0312,18.9453,18.9921,77000.0
2006-10-26 09:50:00,24.31,24.39,24.31,24.37,105000.0,18.9843,19.0468,18.9843,19.0312,105000.0
2006-10-26 09:55:00,24.37,24.4,24.3,24.32,136000.0,19.0312,19.0546,18.9765,18.9921,136000.0
2006-10-26 10:00:00,24.33,24.54,24.32,24.51,181200.0,18.9999,19.1639,18.9921,19.1405,181200.0
2006-10-26 10:05:00,24.51,24.6,24.49,24.54,99800.0,19.1405,19.2108,19.1249,19.1639,99800.0
2006-10-26 10:10:00,24.54,24.54,24.46,24.47,73900.0,19.1639,19.1639,19.1015,19.1093,73900.0
2006-10-26 10:15:00,24.46,24.53,24.46,24.47,99200.0,19.1015,19.1561,19.1015,19.1093,99200.0
2006-10-26 10:20:00,24.45,24.48,24.27,24.28,136400.0,19.0937,19.1171,18.9531,18.9609,136400.0
2006-10-26 10:25:00,24.27,24.29,24.19,24.27,111300.0,18.9531,18.9687,18.8906,18.9531,111300.0
2006-10-26 10:30:00,24.27,24.33,24.25,24.32,75900.0,18.9531,18.9999,18.9375,18.9921,75900.0
2006-10-26 10:35:00,24.31,24.37,24.29,24.35,59100.0,18.9843,19.0312,18.9687,19.0156,59100.0
2006-10-26 10:40:00,24.35,24.37,24.25,24.26,29200.0,19.0156,19.0312,18.9375,18.9453,29200.0
2006-10-26 10:45:00,24.26,24.27,24.21,24.21,49300.0,18.9453,18.9531,18.9062,18.9062,49300.0
2006-10-26 10:50:00,24.22,24.32,24.16,24.32,48300.0,18.914,18.9921,18.8672,18.9921,48300.0
2006-10-26 10:55:00,24.32,24.34,24.19,24.19,42700.0,18.9921,19.0077,18.8906,18.8906,42700.0
2006-10-26 11:00:00,24.19,24.19,24.06,24.06,43200.0,18.8906,18.8906,18.7891,18.7891,43200.0
2006-10-26 11:05:00,24.06,24.09,24.03,24.06,33600.0,18.7891,18.8125,18.7657,18.7891,33600.0
2006-10-26 11:10:00,24.06,24.07,24.02,24.05,38200.0,18.7891,18.7969,18.7579,18.7813,38200.0
2006-10-26 11:15:00,24.05,24.08,24.01,24.06,38400.0,18.7813,18.8047,18.75,18.7891,38400.0
2006-10-26 11:20:00,24.06,24.09,24.03,24.09,39500.0,18.7891,18.8125,18.7657,18.8125,39500.0
2006-10-26 11:25:00,24.1,24.23,24.08,24.23,33300.0,18.8203,18.9218,18.8047,18.9218,33300.0
2006-10-26 11:30:00,24.23,24.29,24.21,24.22,39400.0,18.9218,18.9687,18.9062,18.914,39400.0
2006-10-26 11:35:00,24.22,24.26,24.21,24.23,32300.0,18.914,18.9453,18.9062,18.9218,32300.0
2006-10-26 11:40:00,24.22,24.22,24.14,24.15,30700.0,18.914,18.914,18.8516,18.8594,30700.0
2006-10-26 11:45:00,24.13,24.14,24.11,24.13,17000.0,18.8438,18.8516,18.8281,18.8438,17000.0
2006-10-26 11:50:00,24.12,24.13,24.1,24.12,13200.0,18.8359,18.8438,18.8203,18.8359,13200.0
2006-10-26 11:55:00,24.12,24.12,24.09,24.09,7400.0,18.8359,18.8359,18.8125,18.8125,7400.0
2006-10-26 12:00:00,24.08,24.08,24.04,24.06,18300.0,18.8047,18.8047,18.7735,18.7891,18300.0
2006-10-26 12:05:00,24.05,24.07,24.04,24.05,17700.0,18.7813,18.7969,18.7735,18.7813,17700.0
2006-10-26 12:10:00,24.06,24.14,24.05,24.14,35600.0,18.7891,18.8516,18.7813,18.8516,35600.0
2006-10-26 12:15:00,24.15,24.16,24.1,24.1,17600.0,18.8594,18.8672,18.8203,18.8203,17600.0
2006-10-26 12:20:00,24.1,24.13,24.09,24.11,13200.0,18.8203,18.8438,18.8125,18.8281,13200.0
2006-10-26 12:25:00,24.11,24.15,24.1,24.14,22100.0,18.8281,18.8594,18.8203,18.8516,22100.0
2006-10-26 12:30:00,24.13,24.17,24.09,24.09,18200.0,18.8438,18.875,18.8125,18.8125,18200.0
2006-10-26 12:35:00,24.11,24.11,24.04,24.06,24400.0,18.8281,18.8281,18.7735,18.7891,24400.0
2006-10-26 12:40:00,24.07,24.13,24.06,24.1,20000.0,18.7969,18.8438,18.7891,18.8203,20000.0
2006-10-26 12:45:00,24.1,24.12,24.07,24.11,13900.0,18.8203,18.8359,18.7969,18.8281,13900.0
2006-10-26 12:50:00,24.11,24.15,24.09,24.14,15200.0,18.8281,18.8594,18.8125,18.8516,15200.0
2006-10-26 12:55:00,24.16,24.3,24.16,24.3,36400.0,18.8672,18.9765,18.8672,18.9765,36400.0
2006-10-26 13:00:00,24.3,24.37,24.24,24.24,36600.0,18.9765,19.0312,18.9297,18.9297,36600.0
2006-10-26 13:05:00,24.26,24.3,24.23,24.27,16600.0,18.9453,18.9765,18.9218,18.9531,16600.0
2006-10-26 13:10:00,24.27,24.29,24.24,24.27,31400.0,18.9531,18.9687,18.9297,18.9531,31400.0
2006-10-26 13:15:00,24.26,24.3,24.24,24.29,9300.0,18.9453,18.9765,18.9297,18.9687,9300.0
2006-10-26 13:20:00,24.28,24.28,24.21,24.23,13900.0,18.9609,18.9609,18.9062,18.9218,13900.0
2006-10-26 13:25:00,24.23,24.33,24.23,24.3,22100.0,18.9218,18.9999,18.9218,18.9765,22100.0
2006-10-26 13:30:00,24.3,24.31,24.28,24.29,14000.0,18.9765,18.9843,18.9609,18.9687,14000.0
2006-10-26 13:35:00,24.28,24.34,24.27,24.34,31300.0,18.9609,19.0077,18.9531,19.0077,31300.0
2006-10-26 13:40:00,24.35,24.37,24.32,24.36,36300.0,19.0156,19.0312,18.9921,19.0234,36300.0
2006-10-26 13:45:00,24.36,24.37,24.33,24.34,18300.0,19.0234,19.0312,18.9999,19.0077,18300.0
2006-10-26 13:50:00,24.32,24.35,24.29,24.35,35100.0,18.9921,19.0156,18.9687,19.0156,35100.0
2006-10-26 13:55:00,24.35,24.35,24.32,24.32,27000.0,19.0156,19.0156,18.9921,18.9921,27000.0
2006-10-26 14:00:00,24.32,24.33,24.29,24.32,29500.0,18.9921,18.9999,18.9687,18.9921,29500.0
2006-10-26 14:05:00,24.32,24.33,24.28,24.28,40100.0,18.9921,18.9999,18.9609,18.9609,40100.0
2006-10-26 14:10:00,24.29,24.32,24.29,24.3,25300.0,18.9687,18.9921,18.9687,18.9765,25300.0
2006-10-26 14:15:00,24.3,24.34,24.29,24.34,29300.0,18.9765,19.0077,18.9687,19.0077,29300.0
2006-10-26 14:20:00,24.34,24.37,24.33,24.34,18200.0,19.0077,19.0312,18.9999,19.0077,18200.0
2006-10-26 14:25:00,24.33,24.39,24.33,24.38,31100.0,18.9999,19.0468,18.9999,19.039,31100.0
2006-10-26 14:30:00,24.39,24.4,24.36,24.36,20700.0,19.0468,19.0546,19.0234,19.0234,20700.0
2006-10-26 14:35:00,24.36,24.39,24.34,24.38,19700.0,19.0234,19.0468,19.0077,19.039,19700.0
2006-10-26 14:40:00,24.37,24.38,24.34,24.35,13900.0,19.0312,19.039,19.0077,19.0156,13900.0
2006-10-26 14:45:00,24.35,24.4,24.34,24.39,31200.0,19.0156,19.0546,19.0077,19.0468,31200.0
2006-10-26 14:50:00,24.4,24.4,24.38,24.39,36000.0,19.0546,19.0546,19.039,19.0468,36000.0
2006-10-26 14:55:00,24.39,24.42,24.37,24.37,25100.0,19.0468,19.0702,19.0312,19.0312,25100.0
2006-10-26 15:00:00,24.38,24.41,24.37,24.39,39100.0,19.039,19.0624,19.0312,19.0468,39100.0
2006-10-26 15:05:00,24.39,24.42,24.38,24.41,21600.0,19.0468,19.0702,19.039,19.0624,21600.0
2006-10-26 15:10:00,24.4,24.42,24.39,24.39,25500.0,19.0546,19.0702,19.0468,19.0468,25500.0
2006-10-26 15:15:00,24.39,24.41,24.39,24.41,28600.0,19.0468,19.0624,19.0468,19.0624,28600.0
2006-10-26 15:20:00,24.41,24.46,24.41,24.44,35100.0,19.0624,19.1015,19.0624,19.0858,35100.0
2006-10-26 15:25:00,24.44,24.45,24.41,24.43,31100.0,19.0858,19.0937,19.0624,19.078,31100.0
2006-10-26 15:30:00,24.43,24.45,24.42,24.43,33400.0,19.078,19.0937,19.0702,19.078,33400.0
2006-10-26 15:35:00,24.43,24.46,24.42,24.46,48000.0,19.078,19.1015,19.0702,19.1015,48000.0
2006-10-26 15:40:00,24.46,24.5,24.44,24.49,117700.0,19.1015,19.1327,19.0858,19.1249,117700.0
2006-10-26 15:45:00,24.49,24.52,24.49,24.51,99000.0,19.1249,19.1483,19.1249,19.1405,99000.0
2006-10-26 15:50:00,24.5,24.51,24.49,24.5,195000.0,19.1327,19.1405,19.1249,19.1327,195000.0
2006-10-26 15:55:00,24.51,24.51,24.49,24.49,120100.0,19.1405,19.1405,19.1249,19.1249,120100.0
2006-10-27 09:30:00,24.52,24.52,24.35,24.4,101800.0,19.1483,19.1483,19.0156,19.0546,101800.0
2006-10-27 09:35:00,24.4,24.44,24.26,24.28,56500.0,19.0546,19.0858,18.9453,18.9609,56500.0
2006-10-27 09:40:00,24.28,24.35,24.22,24.32,90500.0,18.9609,19.0156,18.914,18.9921,90500.0
2006-10-27 09:45:00,24.32,24.35,24.28,24.33,57700.0,18.9921,19.0156,18.9609,18.9999,57700.0
2006-10-27 09:50:00,24.31,24.32,24.26,24.3,28900.0,18.9843,18.9921,18.9453,18.9765,28900.0
2006-10-27 09:55:00,24.29,24.29,24.22,24.26,60600.0,18.9687,18.9687,18.914,18.9453,60600.0
2006-10-27 10:00:00,24.25,24.4,24.24,24.34,87200.0,18.9375,19.0546,18.9297,19.0077,87200.0
2006-10-27 10:05:00,24.34,24.37,24.23,24.29,55500.0,19.0077,19.0312,18.9218,18.9687,55500.0
2006-10-27 10:10:00,24.27,24.32,24.23,24.28,59400.0,18.9531,18.9921,18.9218,18.9609,59400.0
2006-10-27 10:15:00,24.28,24.29,24.25,24.26,34700.0,18.9609,18.9687,18.9375,18.9453,34700.0
2006-10-27 10:20:00,24.25,24.26,24.15,24.16,43400.0,18.9375,18.9453,18.8594,18.8672,43400.0
2006-10-27 10:25:00,24.17,24.21,24.16,24.21,28200.0,18.875,18.9062,18.8672,18.9062,28200.0
2006-10-27 10:30:00,24.21,24.23,24.18,24.22,24900.0,18.9062,18.9218,18.8828,18.914,24900.0
2006-10-27 10:35:00,24.23,24.29,24.22,24.28,40200.0,18.9218,18.9687,18.914,18.9609,40200.0
2006-10-27 10:40:00,24.28,24.29,24.23,24.25,31200.0,18.9609,18.9687,18.9218,18.9375,31200.0
2006-10-27 10:45:00,24.25,24.27,24.22,24.26,52100.0,18.9375,18.9531,18.914,18.9453,52100.0
2006-10-27 10:50:00,24.24,24.24,24.22,24.24,13600.0,18.9297,18.9297,18.914,18.9297,13600.0
2006-10-27 10:55:00,24.23,24.3,24.23,24.3,27700.0,18.9218,18.9765,18.9218,18.9765,27700.0
2006-10-27 11:00:00,24.29,24.3,24.26,24.27,35800.0,18.9687,18.9765,18.9453,18.9531,35800.0
2006-10-27 11:05:00,24.27,24.28,24.22,24.26,24400.0,18.9531,18.9609,18.914,18.9453,24400.0
2006-10-27 11:10:00,24.24,24.28,24.23,24.28,19400.0,18.9297,18.9609,18.9218,18.9609,19400.0
2006-10-27 11:15:00,24.28,24.3,24.24,24.25,28200.0,18.9609,18.9765,18.9297,18.9375,28200.0
2006-10-27 11:20:00,24.24,24.25,24.22,24.24,17000.0,18.9297,18.9375,18.914,18.9297,17000.0
2006-10-27 11:25:00,24.24,24.25,24.19,24.2,16600.0,18.9297,18.9375,18.8906,18.8984,16600.0
2006-10-27 11:30:00,24.2,24.2,24.13,24.14,15900.0,18.8984,18.8984,18.8438,18.8516,15900.0
2006-10-27 11:35:00,24.13,24.13,24.07,24.09,33700.0,18.8438,18.8438,18.7969,18.8125,33700.0
2006-10-27 11:40:00,24.09,24.11,24.07,24.07,32400.0,18.8125,18.8281,18.7969,18.7969,32400.0
2006-10-27 11:45:00,24.07,24.08,24.05,24.05,25100.0,18.7969,18.8047,18.7813,18.7813,25100.0
2006-10-27 11:50:00,24.05,24.05,24.02,24.03,13200.0,18.7813,18.7813,18.7579,18.7657,13200.0
2006-10-27 11:55:00,24.02,24.04,24.01,24.03,12000.0,18.7579,18.7735,18.75,18.7657,12000.0
2006-10-27 12:00:00,24.03,24.03,24.02,24.03,5600.0,18.7657,18.7657,18.7579,18.7657,5600.0
2006-10-27 12:05:00,24.01,24.02,23.97,23.98,20800.0,18.75,18.7579,18.7188,18.7266,20800.0
2006-10-27 12:10:00,23.98,24.01,23.97,24.0,17500.0,18.7266,18.75,18.7188,18.7422,17500.0
2006-10-27 12:15:00,24.01,24.01,23.98,23.98,7200.0,18.75,18.75,18.7266,18.7266,7200.0
2006-10-27 12:20:00,23.98,23.99,23.96,23.99,19800.0,18.7266,18.7344,18.711,18.7344,19800.0
2006-10-27 12:25:00,23.99,24.01,23.95,23.95,37000.0,18.7344,18.75,18.7032,18.7032,37000.0
2006-10-27 12:30:00,23.95,23.96,23.93,23.96,13600.0,18.7032,18.711,18.6876,18.711,13600.0
2006-10-27 12:35:00,23.96,23.97,23.91,23.92,13000.0,18.711,18.7188,18.672,18.6798,13000.0
2006-10-27 12:40:00,23.91,23.93,23.91,23.92,10900.0,18.672,18.6876,18.672,18.6798,10900.0
2006-10-27 12:45:00,23.92,23.92,23.88,23.91,36700.0,18.6798,18.6798,18.6485,18.672,36700.0
2006-10-27 12:50:00,23.9,23.92,23.9,23.92,12800.0,18.6641,18.6798,18.6641,18.6798,12800.0
2006-10-27 12:55:00,23.91,23.91,23.9,23.91,10300.0,18.672,18.672,18.6641,18.672,10300.0
2006-10-27 13:00:00,23.91,23.91,23.9,23.91,9100.0,18.672,18.672,18.6641,18.672,9100.0
2006-10-27 13:05:00,23.91,23.91,23.88,23.89,10100.0,18.672,18.672,18.6485,18.6563,10100.0
2006-10-27 13:10:00,23.88,23.89,23.85,23.86,10800.0,18.6485,18.6563,18.6251,18.6329,10800.0
2006-10-27 13:15:00,23.87,23.9,23.86,23.9,24800.0,18.6407,18.6641,18.6329,18.6641,24800.0
2006-10-27 13:20:00,23.9,23.94,23.9,23.93,17300.0,18.6641,18.6954,18.6641,18.6876,17300.0
2006-10-27 13:25:00,23.92,23.93,23.89,23.91,13800.0,18.6798,18.6876,18.6563,18.672,13800.0
2006-10-27 13:30:00,23.9,23.9,23.85,23.85,18400.0,18.6641,18.6641,18.6251,18.6251,18400.0
2006-10-27 13:35:00,23.85,23.85,23.8,23.81,21300.0,18.6251,18.6251,18.586,18.5939,21300.0
2006-10-27 13:40:00,23.81,23.83,23.8,23.81,22200.0,18.5939,18.6095,18.586,18.5939,22200.0
2006-10-27 13:45:00,23.81,23.83,23.77,23.78,32800.0,18.5939,18.6095,18.5626,18.5704,32800.0
2006-10-27 13:50:00,23.77,23.78,23.75,23.78,35000.0,18.5626,18.5704,18.547,18.5704,35000.0
2006-10-27 13:55:00,23.77,23.78,23.76,23.77,22700.0,18.5626,18.5704,18.5548,18.5626,22700.0
2006-10-27 14:00:00,23.76,23.81,23.75,23.81,19600.0,18.5548,18.5939,18.547,18.5939,19600.0
2006-10-27 14:05:00,23.81,23.81,23.77,23.78,17700.0,18.5939,18.5939,18.5626,18.5704,17700.0
2006-10-27 14:10:00,23.77,23.78,23.76,23.77,28300.0,18.5626,18.5704,18.5548,18.5626,28300.0
2006-10-27 14:15:00,23.76,23.78,23.75,23.77,13500.0,18.5548,18.5704,18.547,18.5626,13500.0
2006-10-27 14:20:00,23.76,23.76,23.71,23.72,36600.0,18.5548,18.5548,18.5158,18.5236,36600.0
2006-10-27 14:25:00,23.72,23.73,23.65,23.65,55300.0,18.5236,18.5314,18.4689,18.4689,55300.0
2006-10-27 14:30:00,23.65,23.65,23.63,23.64,52600.0,18.4689,18.4689,18.4533,18.4611,52600.0
2006-10-27 14:35:00,23.63,23.66,23.63,23.63,24600.0,18.4533,18.4767,18.4533,18.4533,24600.0
2006-10-27 14:40:00,23.62,23.63,23.61,23.62,17400.0,18.4455,18.4533,18.4377,18.4455,17400.0
2006-10-27 14:45:00,23.62,23.62,23.6,23.62,22700.0,18.4455,18.4455,18.4299,18.4455,22700.0
2006-10-27 14:50:00,23.62,23.66,23.61,23.63,28500.0,18.4455,18.4767,18.4377,18.4533,28500.0
2006-10-27 14:55:00,23.64,23.67,23.63,23.67,30700.0,18.4611,18.4845,18.4533,18.4845,30700.0
2006-10-27 15:00:00,23.66,23.69,23.64,23.68,20200.0,18.4767,18.5001,18.4611,18.4923,20200.0
2006-10-27 15:05:00,23.67,23.68,23.66,23.66,20400.0,18.4845,18.4923,18.4767,18.4767,20400.0
2006-10-27 15:10:00,23.67,23.75,23.67,23.75,36600.0,18.4845,18.547,18.4845,18.547,36600.0
2006-10-27 15:15:00,23.75,23.76,23.7,23.74,27800.0,18.547,18.5548,18.508,18.5392,27800.0
2006-10-27 15:20:00,23.74,23.77,23.73,23.76,22300.0,18.5392,18.5626,18.5314,18.5548,22300.0
2006-10-27 15:25:00,23.75,23.76,23.72,23.75,23600.0,18.547,18.5548,18.5236,18.547,23600.0
2006-10-27 15:30:00,23.75,23.76,23.71,23.71,44500.0,18.547,18.5548,18.5158,18.5158,44500.0
2006-10-27 15:35:00,23.73,23.73,23.69,23.69,37100.0,18.5314,18.5314,18.5001,18.5001,37100.0
2006-10-27 15:40:00,23.7,23.7,23.67,23.67,47200.0,18.508,18.508,18.4845,18.4845,47200.0
2006-10-27 15:45:00,23.66,23.68,23.66,23.68,56100.0,18.4767,18.4923,18.4767,18.4923,56100.0
2006-10-27 15:50:00,23.68,23.69,23.67,23.68,71300.0,18.4923,18.5001,18.4845,18.4923,71300.0
2006-10-27 15:55:00,23.68,23.76,23.66,23.76,111800.0,18.4923,18.5548,18.4767,18.5548,111800.0
2006-10-30 09:30:00,23.6,23.61,23.51,23.51,68000.0,18.4299,18.4377,18.3596,18.3596,68000.0
2006-10-30 09:35:00,23.52,23.62,23.5,23.61,59600.0,18.3674,18.4455,18.3518,18.4377,59600.0
2006-10-30 09:40:00,23.61,23.82,23.61,23.82,38100.0,18.4377,18.6017,18.4377,18.6017,38100.0
2006-10-30 09:45:00,23.82,23.86,23.63,23.63,41500.0,18.6017,18.6329,18.4533,18.4533,41500.0
2006-10-30 09:50:00,23.64,23.67,23.59,23.65,24000.0,18.4611,18.4845,18.4221,18.4689,24000.0
2006-10-30 09:55:00,23.64,23.79,23.6,23.79,70000.0,18.4611,18.5782,18.4299,18.5782,70000.0
2006-10-30 10:00:00,23.77,23.78,23.68,23.69,30800.0,18.5626,18.5704,18.4923,18.5001,30800.0
2006-10-30 10:05:00,23.69,23.79,23.67,23.78,25400.0,18.5001,18.5782,18.4845,18.5704,25400.0
2006-10-30 10:10:00,23.79,23.87,23.77,23.86,25200.0,18.5782,18.6407,18.5626,18.6329,25200.0
2006-10-30 10:15:00,23.86,23.91,23.84,23.86,19400.0,18.6329,18.672,18.6173,18.6329,19400.0
2006-10-30 10:20:00,23.86,23.88,23.85,23.86,16500.0,18.6329,18.6485,18.6251,18.6329,16500.0
2006-10-30 10:25:00,23.85,23.86,23.8,23.83,10800.0,18.6251,18.6329,18.586,18.6095,10800.0
2006-10-30 10:30:00,23.83,23.85,23.77,23.78,11700.0,18.6095,18.6251,18.5626,18.5704,11700.0
2006-10-30 10:35:00,23.78,23.78,23.68,23.69,11700.0,18.5704,18.5704,18.4923,18.5001,11700.0
2006-10-30 10:40:00,23.68,23.76,23.66,23.76,21300.0,18.4923,18.5548,18.4767,18.5548,21300.0
2006-10-30 10:45:00,23.77,23.8,23.74,23.77,15100.0,18.5626,18.586,18.5392,18.5626,15100.0
2006-10-30 10:50:00,23.77,23.8,23.77,23.79,14200.0,18.5626,18.586,18.5626,18.5782,14200.0
2006-10-30 10:55:00,23.8,23.8,23.75,23.76,19900.0,18.586,18.586,18.547,18.5548,19900.0
2006-10-30 11:00:00,23.76,23.82,23.76,23.81,27400.0,18.5548,18.6017,18.5548,18.5939,27400.0
2006-10-30 11:05:00,23.81,23.94,23.81,23.94,20600.0,18.5939,18.6954,18.5939,18.6954,20600.0
2006-10-30 11:10:00,23.93,24.0,23.92,23.96,29400.0,18.6876,18.7422,18.6798,18.711,29400.0
2006-10-30 11:15:00,23.96,23.98,23.92,23.94,18800.0,18.711,18.7266,18.6798,18.6954,18800.0
2006-10-30 11:20:00,23.94,23.94,23.88,23.91,16400.0,18.6954,18.6954,18.6485,18.672,16400.0
2006-10-30 11:25:00,23.9,23.9,23.86,23.89,23100.0,18.6641,18.6641,18.6329,18.6563,23100.0
2006-10-30 11:30:00,23.88,23.89,23.85,23.85,11400.0,18.6485,18.6563,18.6251,18.6251,11400.0
2006-10-30 11:35:00,23.85,23.85,23.8,23.8,19400.0,18.6251,18.6251,18.586,18.586,19400.0
2006-10-30 11:40:00,23.81,23.83,23.79,23.79,16400.0,18.5939,18.6095,18.5782,18.5782,16400.0
2006-10-30 11:45:00,23.78,23.79,23.75,23.76,8700.0,18.5704,18.5782,18.547,18.5548,8700.0
2006-10-30 11:50:00,23.74,23.74,23.71,23.72,19100.0,18.5392,18.5392,18.5158,18.5236,19100.0
2006-10-30 11:55:00,23.71,23.74,23.71,23.73,15600.0,18.5158,18.5392,18.5158,18.5314,15600.0
2006-10-30 12:00:00,23.72,23.72,23.71,23.71,8200.0,18.5236,18.5236,18.5158,18.5158,8200.0
2006-10-30 12:05:00,23.71,23.74,23.71,23.73,9500.0,18.5158,18.5392,18.5158,18.5314,9500.0
2006-10-30 12:10:00,23.74,23.74,23.71,23.71,4500.0,18.5392,18.5392,18.5158,18.5158,4500.0
2006-10-30 12:15:00,23.71,23.71,23.65,23.66,11500.0,18.5158,18.5158,18.4689,18.4767,11500.0
2006-10-30 12:20:00,23.66,23.67,23.64,23.66,7000.0,18.4767,18.4845,18.4611,18.4767,7000.0
2006-10-30 12:25:00,23.64,23.66,23.64,23.64,5200.0,18.4611,18.4767,18.4611,18.4611,5200.0
2006-10-30 12:30:00,23.64,23.64,23.61,23.63,10600.0,18.4611,18.4611,18.4377,18.4533,10600.0
2006-10-30 12:35:00,23.63,23.67,23.63,23.67,10100.0,18.4533,18.4845,18.4533,18.4845,10100.0
2006-10-30 12:40:00,23.66,23.67,23.65,23.67,4600.0,18.4767,18.4845,18.4689,18.4845,4600.0
2006-10-30 12:45:00,23.67,23.68,23.66,23.68,3500.0,18.4845,18.4923,18.4767,18.4923,3500.0
2006-10-30 12:50:00,23.67,23.68,23.67,23.68,5500.0,18.4845,18.4923,18.4845,18.4923,5500.0
2006-10-30 12:55:00,23.68,23.68,23.67,23.67,3600.0,18.4923,18.4923,18.4845,18.4845,3600.0
2006-10-30 13:00:00,23.67,23.68,23.66,23.67,7700.0,18.4845,18.4923,18.4767,18.4845,7700.0
2006-10-30 13:05:00,23.67,23.67,23.63,23.65,42200.0,18.4845,18.4845,18.4533,18.4689,42200.0
2006-10-30 13:10:00,23.65,23.66,23.64,23.65,9300.0,18.4689,18.4767,18.4611,18.4689,9300.0
2006-10-30 13:15:00,23.65,23.67,23.64,23.67,21800.0,18.4689,18.4845,18.4611,18.4845,21800.0
2006-10-30 13:20:00,23.67,23.67,23.64,23.64,40300.0,18.4845,18.4845,18.4611,18.4611,40300.0
2006-10-30 13:25:00,23.65,23.65,23.63,23.63,10600.0,18.4689,18.4689,18.4533,18.4533,10600.0
2006-10-30 13:30:00,23.63,23.66,23.63,23.66,9500.0,18.4533,18.4767,18.4533,18.4767,9500.0
2006-10-30 13:35:00,23.65,23.69,23.64,23.66,23700.0,18.4689,18.5001,18.4611,18.4767,23700.0
2006-10-30 13:40:00,23.67,23.7,23.66,23.69,17100.0,18.4845,18.508,18.4767,18.5001,17100.0
2006-10-30 13:45:00,23.69,23.69,23.67,23.69,5400.0,18.5001,18.5001,18.4845,18.5001,5400.0
2006-10-30 13:50:00,23.69,23.69,23.68,23.68,2200.0,18.5001,18.5001,18.4923,18.4923,2200.0
2006-10-30 13:55:00,23.67,23.7,23.67,23.69,13600.0,18.4845,18.508,18.4845,18.5001,13600.0
2006-10-30 14:00:00,23.69,23.69,23.66,23.67,13500.0,18.5001,18.5001,18.4767,18.4845,13500.0
2006-10-30 14:05:00,23.66,23.67,23.66,23.67,5800.0,18.4767,18.4845,18.4767,18.4845,5800.0
2006-10-30 14:10:00,23.67,23.67,23.65,23.66,18200.0,18.4845,18.4845,18.4689,18.4767,18200.0
2006-10-30 14:15:00,23.67,23.7,23.66,23.67,17100.0,18.4845,18.508,18.4767,18.4845,17100.0
2006-10-30 14:20:00,23.66,23.69,23.66,23.69,11200.0,18.4767,18.5001,18.4767,18.5001,11200.0
2006-10-30 14:25:00,23.69,23.69,23.67,23.69,18800.0,18.5001,18.5001,18.4845,18.5001,18800.0
2006-10-30 14:30:00,23.68,23.69,23.62,23.62,24000.0,18.4923,18.5001,18.4455,18.4455,24000.0
2006-10-30 14:35:00,23.62,23.65,23.62,23.64,16300.0,18.4455,18.4689,18.4455,18.4611,16300.0
2006-10-30 14:40:00,23.63,23.64,23.61,23.61,23900.0,18.4533,18.4611,18.4377,18.4377,23900.0
2006-10-30 14:45:00,23.6,23.61,23.55,23.56,22300.0,18.4299,18.4377,18.3908,18.3986,22300.0
2006-10-30 14:50:00,23.57,23.58,23.55,23.56,30000.0,18.4064,18.4142,18.3908,18.3986,30000.0
2006-10-30 14:55:00,23.58,23.61,23.58,23.59,29300.0,18.4142,18.4377,18.4142,18.4221,29300.0
2006-10-30 15:00:00,23.6,23.65,23.6,23.62,30500.0,18.4299,18.4689,18.4299,18.4455,30500.0
2006-10-30 15:05:00,23.62,23.63,23.61,23.62,17500.0,18.4455,18.4533,18.4377,18.4455,17500.0
2006-10-30 15:10:00,23.61,23.63,23.6,23.6,8300.0,18.4377,18.4533,18.4299,18.4299,8300.0
2006-10-30 15:15:00,23.6,23.62,23.56,23.57,43700.0,18.4299,18.4455,18.3986,18.4064,43700.0
2006-10-30 15:20:00,23.59,23.59,23.56,23.56,23100.0,18.4221,18.4221,18.3986,18.3986,23100.0
2006-10-30 15:25:00,23.56,23.56,23.52,23.54,32700.0,18.3986,18.3986,18.3674,18.383,32700.0
2006-10-30 15:30:00,23.55,23.55,23.51,23.53,37000.0,18.3908,18.3908,18.3596,18.3752,37000.0
2006-10-30 15:35:00,23.53,23.53,23.48,23.49,61400.0,18.3752,18.3752,18.3362,18.344,61400.0
2006-10-30 15:40:00,23.49,23.49,23.47,23.48,42300.0,18.344,18.344,18.3283,18.3362,42300.0
2006-10-30 15:45:00,23.49,23.53,23.48,23.51,39000.0,18.344,18.3752,18.3362,18.3596,39000.0
2006-10-30 15:50:00,23.52,23.58,23.52,23.57,36800.0,18.3674,18.4142,18.3674,18.4064,36800.0
2006-10-30 15:55:00,23.58,23.61,23.57,23.57,90200.0,18.4142,18.4377,18.4064,18.4064,90200.0
2006-10-31 09:30:00,23.79,23.79,23.65,23.69,48300.0,18.5782,18.5782,18.4689,18.5001,48300.0
2006-10-31 09:35:00,23.68,23.79,23.67,23.75,29000.0,18.4923,18.5782,18.4845,18.547,29000.0
2006-10-31 09:40:00,23.75,23.79,23.67,23.74,38300.0,18.547,18.5782,18.4845,18.5392,38300.0
2006-10-31 09:45:00,23.73,23.79,23.67,23.67,41600.0,18.5314,18.5782,18.4845,18.4845,41600.0
2006-10-31 09:50:00,23.69,23.71,23.64,23.7,21500.0,18.5001,18.5158,18.4611,18.508,21500.0
2006-10-31 09:55:00,23.72,23.75,23.65,23.69,36200.0,18.5236,18.547,18.4689,18.5001,36200.0
2006-10-31 10:00:00,23.72,23.72,23.58,23.66,33600.0,18.5236,18.5236,18.4142,18.4767,33600.0
2006-10-31 10:05:00,23.66,23.66,23.51,23.51,28800.0,18.4767,18.4767,18.3596,18.3596,28800.0
2006-10-31 10:10:00,23.51,23.61,23.5,23.61,51000.0,18.3596,18.4377,18.3518,18.4377,51000.0
2006-10-31 10:15:00,23.6,23.64,23.56,23.59,35000.0,18.4299,18.4611,18.3986,18.4221,35000.0
2006-10-31 10:20:00,23.59,23.59,23.55,23.57,18700.0,18.4221,18.4221,18.3908,18.4064,18700.0
2006-10-31 10:25:00,23.57,23.57,23.51,23.54,24200.0,18.4064,18.4064,18.3596,18.383,24200.0
2006-10-31 10:30:00,23.55,23.57,23.54,23.55,9900.0,18.3908,18.4064,18.383,18.3908,9900.0
2006-10-31 10:35:00,23.54,23.58,23.54,23.55,14200.0,18.383,18.4142,18.383,18.3908,14200.0
2006-10-31 10:40:00,23.55,23.63,23.55,23.62,16500.0,18.3908,18.4533,18.3908,18.4455,16500.0
2006-10-31 10:45:00,23.61,23.62,23.57,23.57,8300.0,18.4377,18.4455,18.4064,18.4064,8300.0
2006-10-31 10:50:00,23.56,23.64,23.56,23.61,10000.0,18.3986,18.4611,18.3986,18.4377,10000.0
2006-10-31 10:55:00,23.62,23.65,23.62,23.64,5800.0,18.4455,18.4689,18.4455,18.4611,5800.0
2006-10-31 11:00:00,23.62,23.64,23.6,23.61,11500.0,18.4455,18.4611,18.4299,18.4377,11500.0
2006-10-31 11:05:00,23.61,23.63,23.6,23.62,7800.0,18.4377,18.4533,18.4299,18.4455,7800.0
2006-10-31 11:10:00,23.62,23.63,23.61,23.61,1300.0,18.4455,18.4533,18.4377,18.4377,1300.0
2006-10-31 11:15:00,23.61,23.62,23.57,23.59,29600.0,18.4377,18.4455,18.4064,18.4221,29600.0
2006-10-31 11:20:00,23.59,23.6,23.59,23.59,36500.0,18.4221,18.4299,18.4221,18.4221,36500.0
2006-10-31 11:25:00,23.59,23.59,23.56,23.57,3800.0,18.4221,18.4221,18.3986,18.4064,3800.0
2006-10-31 11:30:00,23.56,23.56,23.55,23.56,8000.0,18.3986,18.3986,18.3908,18.3986,8000.0
2006-10-31 11:35:00,23.56,23.56,23.55,23.56,10000.0,18.3986,18.3986,18.3908,18.3986,10000.0
2006-10-31 11:40:00,23.56,23.56,23.53,23.54,4300.0,18.3986,18.3986,18.3752,18.383,4300.0
2006-10-31 11:45:00,23.54,23.54,23.51,23.52,35000.0,18.383,18.383,18.3596,18.3674,35000.0
2006-10-31 11:50:00,23.52,23.54,23.51,23.51,18500.0,18.3674,18.383,18.3596,18.3596,18500.0
2006-10-31 11:55:00,23.52,23.52,23.49,23.5,29900.0,18.3674,18.3674,18.344,18.3518,29900.0
2006-10-31 12:00:00,23.5,23.51,23.44,23.44,20400.0,18.3518,18.3596,18.3049,18.3049,20400.0
2006-10-31 12:05:00,23.44,23.46,23.44,23.45,18000.0,18.3049,18.3205,18.3049,18.3127,18000.0
2006-10-31 12:10:00,23.44,23.44,23.41,23.41,9900.0,18.3049,18.3049,18.2815,18.2815,9900.0
2006-10-31 12:15:00,23.42,23.42,23.41,23.42,15100.0,18.2893,18.2893,18.2815,18.2893,15100.0
2006-10-31 12:20:00,23.42,23.42,23.38,23.38,24900.0,18.2893,18.2893,18.2581,18.2581,24900.0
2006-10-31 12:25:00,23.38,23.38,23.34,23.35,28100.0,18.2581,18.2581,18.2268,18.2346,28100.0
2006-10-31 12:30:00,23.35,23.39,23.34,23.36,49900.0,18.2346,18.2659,18.2268,18.2424,49900.0
2006-10-31 12:35:00,23.36,23.36,23.33,23.33,9100.0,18.2424,18.2424,18.219,18.219,9100.0
2006-10-31 12:40:00,23.34,23.34,23.28,23.28,27100.0,18.2268,18.2268,18.18,18.18,27100.0
2006-10-31 12:45:00,23.28,23.28,23.25,23.26,29800.0,18.18,18.18,18.1565,18.1643,29800.0
2006-10-31 12:50:00,23.25,23.26,23.21,23.22,19100.0,18.1565,18.1643,18.1253,18.1331,19100.0
2006-10-31 12:55:00,23.22,23.23,23.19,23.2,18600.0,18.1331,18.1409,18.1097,18.1175,18600.0
2006-10-31 13:00:00,23.19,23.21,23.19,23.2,17100.0,18.1097,18.1253,18.1097,18.1175,17100.0
2006-10-31 13:05:00,23.2,23.2,23.18,23.18,13500.0,18.1175,18.1175,18.1019,18.1019,13500.0
2006-10-31 13:10:00,23.18,23.18,23.17,23.18,10000.0,18.1019,18.1019,18.0941,18.1019,10000.0
2006-10-31 13:15:00,23.18,23.19,23.17,23.18,17900.0,18.1019,18.1097,18.0941,18.1019,17900.0
2006-10-31 13:20:00,23.17,23.19,23.17,23.19,15200.0,18.0941,18.1097,18.0941,18.1097,15200.0
2006-10-31 13:25:00,23.19,23.19,23.18,23.19,7100.0,18.1097,18.1097,18.1019,18.1097,7100.0
2006-10-31 13:30:00,23.18,23.19,23.18,23.19,10400.0,18.1019,18.1097,18.1019,18.1097,10400.0
2006-10-31 13:35:00,23.19,23.19,23.13,23.14,28700.0,18.1097,18.1097,18.0628,18.0706,28700.0
2006-10-31 13:40:00,23.14,23.18,23.13,23.16,55900.0,18.0706,18.1019,18.0628,18.0863,55900.0
2006-10-31 13:45:00,23.15,23.16,23.13,23.15,31600.0,18.0784,18.0863,18.0628,18.0784,31600.0
2006-10-31 13:50:00,23.14,23.15,23.14,23.14,26200.0,18.0706,18.0784,18.0706,18.0706,26200.0
2006-10-31 13:55:00,23.15,23.15,23.13,23.14,24700.0,18.0784,18.0784,18.0628,18.0706,24700.0
2006-10-31 14:00:00,23.14,23.14,23.13,23.13,29700.0,18.0706,18.0706,18.0628,18.0628,29700.0
2006-10-31 14:05:00,23.14,23.15,23.13,23.14,30000.0,18.0706,18.0784,18.0628,18.0706,30000.0
2006-10-31 14:10:00,23.15,23.15,23.14,23.15,24200.0,18.0784,18.0784,18.0706,18.0784,24200.0
2006-10-31 14:15:00,23.14,23.19,23.14,23.18,56000.0,18.0706,18.1097,18.0706,18.1019,56000.0
2006-10-31 14:20:00,23.18,23.25,23.18,23.23,27900.0,18.1019,18.1565,18.1019,18.1409,27900.0
2006-10-31 14:25:00,23.23,23.27,23.23,23.23,29900.0,18.1409,18.1722,18.1409,18.1409,29900.0
2006-10-31 14:30:00,23.23,23.3,23.23,23.3,32100.0,18.1409,18.1956,18.1409,18.1956,32100.0
2006-10-31 14:35:00,23.3,23.3,23.27,23.3,31600.0,18.1956,18.1956,18.1722,18.1956,31600.0
2006-10-31 14:40:00,23.3,23.3,23.26,23.27,33700.0,18.1956,18.1956,18.1643,18.1722,33700.0
2006-10-31 14:45:00,23.26,23.28,23.24,23.27,63100.0,18.1643,18.18,18.1487,18.1722,63100.0
2006-10-31 14:50:00,23.26,23.33,23.26,23.32,29800.0,18.1643,18.219,18.1643,18.2112,29800.0
2006-10-31 14:55:00,23.32,23.34,23.29,23.29,18800.0,18.2112,18.2268,18.1878,18.1878,18800.0
2006-10-31 15:00:00,23.3,23.35,23.26,23.35,43800.0,18.1956,18.2346,18.1643,18.2346,43800.0
2006-10-31 15:05:00,23.35,23.39,23.34,23.38,73500.0,18.2346,18.2659,18.2268,18.2581,73500.0
2006-10-31 15:10:00,23.38,23.41,23.36,23.4,56200.0,18.2581,18.2815,18.2424,18.2737,56200.0
2006-10-31 15:15:00,23.41,23.42,23.39,23.42,26800.0,18.2815,18.2893,18.2659,18.2893,26800.0
2006-10-31 15:20:00,23.42,23.43,23.4,23.41,42100.0,18.2893,18.2971,18.2737,18.2815,42100.0
2006-10-31 15:25:00,23.42,23.44,23.41,23.43,41600.0,18.2893,18.3049,18.2815,18.2971,41600.0
2006-10-31 15:30:00,23.44,23.46,23.42,23.42,57200.0,18.3049,18.3205,18.2893,18.2893,57200.0
2006-10-31 15:35:00,23.43,23.45,23.42,23.45,38800.0,18.2971,18.3127,18.2893,18.3127,38800.0
2006-10-31 15:40:00,23.44,23.46,23.44,23.44,58800.0,18.3049,18.3205,18.3049,18.3049,58800.0
2006-10-31 15:45:00,23.44,23.44,23.36,23.37,35800.0,18.3049,18.3049,18.2424,18.2503,35800.0
2006-10-31 15:50:00,23.37,23.4,23.36,23.39,64500.0,18.2503,18.2737,18.2424,18.2659,64500.0
2006-10-31 15:55:00,23.4,23.41,23.38,23.4,60200.0,18.2737,18.2815,18.2581,18.2737,60200.0
2006-11-01 09:30:00,23.8,23.81,23.59,23.59,101600.0,18.586,18.5939,18.4221,18.4221,101600.0
2006-11-01 09:35:00,23.59,23.73,23.56,23.69,36000.0,18.4221,18.5314,18.3986,18.5001,36000.0
2006-11-01 09:40:00,23.7,23.76,23.64,23.7,69500.0,18.508,18.5548,18.4611,18.508,69500.0
2006-11-01 09:45:00,23.7,23.86,23.7,23.78,78000.0,18.508,18.6329,18.508,18.5704,78000.0
2006-11-01 09:50:00,23.78,23.78,23.72,23.78,42300.0,18.5704,18.5704,18.5236,18.5704,42300.0
2006-11-01 09:55:00,23.76,23.8,23.71,23.8,22600.0,18.5548,18.586,18.5158,18.586,22600.0
2006-11-01 10:00:00,23.79,23.8,23.65,23.68,54200.0,18.5782,18.586,18.4689,18.4923,54200.0
2006-11-01 10:05:00,23.69,23.71,23.64,23.66,65200.0,18.5001,18.5158,18.4611,18.4767,65200.0
2006-11-01 10:10:00,23.67,23.67,23.41,23.43,53000.0,18.4845,18.4845,18.2815,18.2971,53000.0
2006-11-01 10:15:00,23.42,23.43,23.32,23.33,69500.0,18.2893,18.2971,18.2112,18.219,69500.0
2006-11-01 10:20:00,23.33,23.38,23.3,23.3,61200.0,18.219,18.2581,18.1956,18.1956,61200.0
2006-11-01 10:25:00,23.3,23.3,23.16,23.16,41800.0,18.1956,18.1956,18.0863,18.0863,41800.0
2006-11-01 10:30:00,23.16,23.24,23.15,23.19,67000.0,18.0863,18.1487,18.0784,18.1097,67000.0
2006-11-01 10:35:00,23.19,23.2,23.17,23.2,40600.0,18.1097,18.1175,18.0941,18.1175,40600.0
2006-11-01 10:40:00,23.2,23.22,23.17,23.19,21000.0,18.1175,18.1331,18.0941,18.1097,21000.0
2006-11-01 10:45:00,23.19,23.19,23.14,23.19,58500.0,18.1097,18.1097,18.0706,18.1097,58500.0
2006-11-01 10:50:00,23.18,23.32,23.18,23.31,43900.0,18.1019,18.2112,18.1019,18.2034,43900.0
2006-11-01 10:55:00,23.3,23.3,23.27,23.28,51000.0,18.1956,18.1956,18.1722,18.18,51000.0
2006-11-01 11:00:00,23.28,23.38,23.28,23.38,40400.0,18.18,18.2581,18.18,18.2581,40400.0
2006-11-01 11:05:00,23.37,23.44,23.37,23.44,80200.0,18.2503,18.3049,18.2503,18.3049,80200.0
2006-11-01 11:10:00,23.44,23.46,23.39,23.4,39800.0,18.3049,18.3205,18.2659,18.2737,39800.0
2006-11-01 11:15:00,23.4,23.44,23.37,23.44,74600.0,18.2737,18.3049,18.2503,18.3049,74600.0
2006-11-01 11:20:00,23.44,23.46,23.38,23.4,31800.0,18.3049,18.3205,18.2581,18.2737,31800.0
2006-11-01 11:25:00,23.39,23.41,23.37,23.41,31500.0,18.2659,18.2815,18.2503,18.2815,31500.0
2006-11-01 11:30:00,23.41,23.41,23.37,23.38,25400.0,18.2815,18.2815,18.2503,18.2581,25400.0
2006-11-01 11:35:00,23.36,23.37,23.34,23.35,15400.0,18.2424,18.2503,18.2268,18.2346,15400.0
2006-11-01 11:40:00,23.35,23.38,23.33,23.37,29400.0,18.2346,18.2581,18.219,18.2503,29400.0
2006-11-01 11:45:00,23.36,23.38,23.35,23.36,18600.0,18.2424,18.2581,18.2346,18.2424,18600.0
2006-11-01 11:50:00,23.37,23.38,23.33,23.33,16800.0,18.2503,18.2581,18.219,18.219,16800.0
2006-11-01 11:55:00,23.33,23.33,23.3,23.31,5700.0,18.219,18.219,18.1956,18.2034,5700.0
2006-11-01 12:00:00,23.3,23.31,23.28,23.31,22700.0,18.1956,18.2034,18.18,18.2034,22700.0
2006-11-01 12:05:00,23.31,23.31,23.28,23.28,6400.0,18.2034,18.2034,18.18,18.18,6400.0
2006-11-01 12:10:00,23.29,23.34,23.28,23.33,21100.0,18.1878,18.2268,18.18,18.219,21100.0
2006-11-01 12:15:00,23.34,23.34,23.29,23.31,14200.0,18.2268,18.2268,18.1878,18.2034,14200.0
2006-11-01 12:20:00,23.31,23.32,23.28,23.28,7000.0,18.2034,18.2112,18.18,18.18,7000.0
2006-11-01 12:25:00,23.28,23.28,23.23,23.23,13200.0,18.18,18.18,18.1409,18.1409,13200.0
2006-11-01 12:30:00,23.22,23.26,23.2,23.25,34900.0,18.1331,18.1643,18.1175,18.1565,34900.0
2006-11-01 12:35:00,23.24,23.24,23.19,23.19,13100.0,18.1487,18.1487,18.1097,18.1097,13100.0
2006-11-01 12:40:00,23.18,23.22,23.17,23.22,25000.0,18.1019,18.1331,18.0941,18.1331,25000.0
2006-11-01 12:45:00,23.2,23.22,23.18,23.22,16300.0,18.1175,18.1331,18.1019,18.1331,16300.0
2006-11-01 12:50:00,23.21,23.21,23.19,23.19,14400.0,18.1253,18.1253,18.1097,18.1097,14400.0
2006-11-01 12:55:00,23.19,23.2,23.18,23.2,3100.0,18.1097,18.1175,18.1019,18.1175,3100.0
2006-11-01 13:00:00,23.2,23.2,23.16,23.16,21500.0,18.1175,18.1175,18.0863,18.0863,21500.0
2006-11-01 13:05:00,23.16,23.19,23.15,23.18,18000.0,18.0863,18.1097,18.0784,18.1019,18000.0
2006-11-01 13:10:00,23.18,23.19,23.17,23.18,2400.0,18.1019,18.1097,18.0941,18.1019,2400.0
2006-11-01 13:15:00,23.18,23.23,23.16,23.23,21800.0,18.1019,18.1409,18.0863,18.1409,21800.0
2006-11-01 13:20:00,23.23,23.24,23.22,23.23,11600.0,18.1409,18.1487,18.1331,18.1409,11600.0
2006-11-01 13:25:00,23.23,23.26,23.22,23.25,14700.0,18.1409,18.1643,18.1331,18.1565,14700.0
2006-11-01 13:30:00,23.26,23.36,23.26,23.31,39800.0,18.1643,18.2424,18.1643,18.2034,39800.0
2006-11-01 13:35:00,23.3,23.3,23.28,23.3,6800.0,18.1956,18.1956,18.18,18.1956,6800.0
2006-11-01 13:40:00,23.29,23.3,23.29,23.3,6900.0,18.1878,18.1956,18.1878,18.1956,6900.0
2006-11-01 13:45:00,23.29,23.33,23.29,23.31,18200.0,18.1878,18.219,18.1878,18.2034,18200.0
2006-11-01 13:50:00,23.31,23.36,23.31,23.36,9700.0,18.2034,18.2424,18.2034,18.2424,9700.0
2006-11-01 13:55:00,23.36,23.37,23.32,23.33,15100.0,18.2424,18.2503,18.2112,18.219,15100.0
2006-11-01 14:00:00,23.32,23.32,23.26,23.26,9500.0,18.2112,18.2112,18.1643,18.1643,9500.0
2006-11-01 14:05:00,23.26,23.34,23.26,23.34,26300.0,18.1643,18.2268,18.1643,18.2268,26300.0
2006-11-01 14:10:00,23.33,23.34,23.27,23.29,18500.0,18.219,18.2268,18.1722,18.1878,18500.0
2006-11-01 14:15:00,23.29,23.33,23.29,23.31,32500.0,18.1878,18.219,18.1878,18.2034,32500.0
2006-11-01 14:20:00,23.29,23.29,23.25,23.26,18900.0,18.1878,18.1878,18.1565,18.1643,18900.0
2006-11-01 14:25:00,23.26,23.26,23.2,23.2,30500.0,18.1643,18.1643,18.1175,18.1175,30500.0
2006-11-01 14:30:00,23.21,23.21,23.16,23.16,25800.0,18.1253,18.1253,18.0863,18.0863,25800.0
2006-11-01 14:35:00,23.17,23.17,23.15,23.16,28500.0,18.0941,18.0941,18.0784,18.0863,28500.0
2006-11-01 14:40:00,23.15,23.17,23.15,23.16,56100.0,18.0784,18.0941,18.0784,18.0863,56100.0
2006-11-01 14:45:00,23.17,23.17,23.16,23.16,31000.0,18.0941,18.0941,18.0863,18.0863,31000.0
2006-11-01 14:50:00,23.17,23.17,23.16,23.16,7200.0,18.0941,18.0941,18.0863,18.0863,7200.0
2006-11-01 14:55:00,23.16,23.17,23.15,23.17,50800.0,18.0863,18.0941,18.0784,18.0941,50800.0
2006-11-01 15:00:00,23.17,23.21,23.17,23.19,80600.0,18.0941,18.1253,18.0941,18.1097,80600.0
2006-11-01 15:05:00,23.19,23.22,23.18,23.21,50100.0,18.1097,18.1331,18.1019,18.1253,50100.0
2006-11-01 15:10:00,23.22,23.22,23.19,23.2,17200.0,18.1331,18.1331,18.1097,18.1175,17200.0
2006-11-01 15:15:00,23.19,23.2,23.17,23.19,12200.0,18.1097,18.1175,18.0941,18.1097,12200.0
2006-11-01 15:20:00,23.19,23.2,23.18,23.19,25100.0,18.1097,18.1175,18.1019,18.1097,25100.0
2006-11-01 15:25:00,23.18,23.19,23.17,23.17,37500.0,18.1019,18.1097,18.0941,18.0941,37500.0
2006-11-01 15:30:00,23.18,23.19,23.17,23.18,31400.0,18.1019,18.1097,18.0941,18.1019,31400.0
2006-11-01 15:35:00,23.17,23.18,23.16,23.16,42500.0,18.0941,18.1019,18.0863,18.0863,42500.0
2006-11-01 15:40:00,23.16,23.17,23.15,23.15,49000.0,18.0863,18.0941,18.0784,18.0784,49000.0
2006-11-01 15:45:00,23.15,23.21,23.15,23.21,54800.0,18.0784,18.1253,18.0784,18.1253,54800.0
2006-11-01 15:50:00,23.22,23.23,23.21,23.23,54800.0,18.1331,18.1409,18.1253,18.1409,54800.0
2006-11-01 15:55:00,23.22,23.23,23.2,23.21,92000.0,18.1331,18.1409,18.1175,18.1253,92000.0
2006-11-02 09:30:00,23.18,23.19,23.11,23.12,46600.0,18.1019,18.1097,18.0472,18.055,46600.0
2006-11-02 09:35:00,23.12,23.12,23.08,23.11,49900.0,18.055,18.055,18.0238,18.0472,49900.0
2006-11-02 09:40:00,23.11,23.17,23.05,23.05,52300.0,18.0472,18.0941,18.0004,18.0004,52300.0
2006-11-02 09:45:00,23.05,23.09,23.0,23.03,80900.0,18.0004,18.0316,17.9613,17.9847,80900.0
2006-11-02 09:50:00,23.04,23.04,22.99,23.0,37300.0,17.9925,17.9925,17.9535,17.9613,37300.0
2006-11-02 09:55:00,22.99,23.05,22.95,23.05,53900.0,17.9535,18.0004,17.9223,18.0004,53900.0
2006-11-02 10:00:00,23.05,23.15,23.03,23.11,73100.0,18.0004,18.0784,17.9847,18.0472,73100.0
2006-11-02 10:05:00,23.11,23.14,23.11,23.11,13700.0,18.0472,18.0706,18.0472,18.0472,13700.0
2006-11-02 10:10:00,23.12,23.19,23.07,23.18,42500.0,18.055,18.1097,18.016,18.1019,42500.0
2006-11-02 10:15:00,23.18,23.24,23.18,23.21,38200.0,18.1019,18.1487,18.1019,18.1253,38200.0
2006-11-02 10:20:00,23.22,23.36,23.22,23.34,55800.0,18.1331,18.2424,18.1331,18.2268,55800.0
2006-11-02 10:25:00,23.34,23.39,23.32,23.39,25500.0,18.2268,18.2659,18.2112,18.2659,25500.0
2006-11-02 10:30:00,23.39,23.42,23.3,23.35,28600.0,18.2659,18.2893,18.1956,18.2346,28600.0
2006-11-02 10:35:00,23.35,23.36,23.22,23.25,24500.0,18.2346,18.2424,18.1331,18.1565,24500.0
2006-11-02 10:40:00,23.22,23.22,23.15,23.15,15200.0,18.1331,18.1331,18.0784,18.0784,15200.0
2006-11-02 10:45:00,23.15,23.2,23.13,23.2,23200.0,18.0784,18.1175,18.0628,18.1175,23200.0
2006-11-02 10:50:00,23.2,23.28,23.19,23.25,39200.0,18.1175,18.18,18.1097,18.1565,39200.0
2006-11-02 10:55:00,23.25,23.26,23.2,23.23,42900.0,18.1565,18.1643,18.1175,18.1409,42900.0
2006-11-02 11:00:00,23.24,23.28,23.22,23.28,22900.0,18.1487,18.18,18.1331,18.18,22900.0
2006-11-02 11:05:00,23.28,23.3,23.2,23.2,13800.0,18.18,18.1956,18.1175,18.1175,13800.0
2006-11-02 11:10:00,23.19,23.23,23.18,23.23,25100.0,18.1097,18.1409,18.1019,18.1409,25100.0
2006-11-02 11:15:00,23.23,23.3,23.23,23.3,21500.0,18.1409,18.1956,18.1409,18.1956,21500.0
2006-11-02 11:20:00,23.3,23.38,23.3,23.37,39800.0,18.1956,18.2581,18.1956,18.2503,39800.0
2006-11-02 11:25:00,23.37,23.38,23.31,23.31,24700.0,18.2503,18.2581,18.2034,18.2034,24700.0
2006-11-02 11:30:00,23.31,23.34,23.3,23.32,12600.0,18.2034,18.2268,18.1956,18.2112,12600.0
2006-11-02 11:35:00,23.31,23.32,23.29,23.32,15400.0,18.2034,18.2112,18.1878,18.2112,15400.0
2006-11-02 11:40:00,23.31,23.35,23.31,23.32,16700.0,18.2034,18.2346,18.2034,18.2112,16700.0
2006-11-02 11:45:00,23.32,23.32,23.29,23.3,7500.0,18.2112,18.2112,18.1878,18.1956,7500.0
2006-11-02 11:50:00,23.29,23.36,23.26,23.34,63300.0,18.1878,18.2424,18.1643,18.2268,63300.0
2006-11-02 11:55:00,23.34,23.34,23.27,23.28,10300.0,18.2268,18.2268,18.1722,18.18,10300.0
2006-11-02 12:00:00,23.28,23.29,23.26,23.27,4300.0,18.18,18.1878,18.1643,18.1722,4300.0
2006-11-02 12:05:00,23.26,23.28,23.24,23.27,21100.0,18.1643,18.18,18.1487,18.1722,21100.0
2006-11-02 12:10:00,23.28,23.3,23.28,23.28,9400.0,18.18,18.1956,18.18,18.18,9400.0
2006-11-02 12:15:00,23.28,23.33,23.28,23.3,19900.0,18.18,18.219,18.18,18.1956,19900.0
2006-11-02 12:20:00,23.3,23.3,23.28,23.29,2900.0,18.1956,18.1956,18.18,18.1878,2900.0
2006-11-02 12:25:00,23.28,23.33,23.26,23.33,38400.0,18.18,18.219,18.1643,18.219,38400.0
2006-11-02 12:30:00,23.33,23.38,23.33,23.35,33500.0,18.219,18.2581,18.219,18.2346,33500.0
2006-11-02 12:35:00,23.34,23.35,23.3,23.31,12700.0,18.2268,18.2346,18.1956,18.2034,12700.0
2006-11-02 12:40:00,23.29,23.3,23.25,23.25,13100.0,18.1878,18.1956,18.1565,18.1565,13100.0
2006-11-02 12:45:00,23.25,23.26,23.18,23.18,26400.0,18.1565,18.1643,18.1019,18.1019,26400.0
2006-11-02 12:50:00,23.18,23.19,23.15,23.15,5800.0,18.1019,18.1097,18.0784,18.0784,5800.0
2006-11-02 12:55:00,23.15,23.16,23.13,23.13,36000.0,18.0784,18.0863,18.0628,18.0628,36000.0
2006-11-02 13:00:00,23.12,23.14,23.08,23.09,42000.0,18.055,18.0706,18.0238,18.0316,42000.0
2006-11-02 13:05:00,23.08,23.12,23.07,23.1,35900.0,18.0238,18.055,18.016,18.0394,35900.0
2006-11-02 13:10:00,23.11,23.12,23.1,23.11,22300.0,18.0472,18.055,18.0394,18.0472,22300.0
2006-11-02 13:15:00,23.12,23.14,23.11,23.12,14600.0,18.055,18.0706,18.0472,18.055,14600.0
2006-11-02 13:20:00,23.12,23.13,23.11,23.11,12400.0,18.055,18.0628,18.0472,18.0472,12400.0
2006-11-02 13:25:00,23.11,23.13,23.09,23.13,14000.0,18.0472,18.0628,18.0316,18.0628,14000.0
2006-11-02 13:30:00,23.12,23.12,23.1,23.11,9300.0,18.055,18.055,18.0394,18.0472,9300.0
2006-11-02 13:35:00,23.1,23.1,23.06,23.06,13400.0,18.0394,18.0394,18.0082,18.0082,13400.0
2006-11-02 13:40:00,23.07,23.09,23.06,23.08,18500.0,18.016,18.0316,18.0082,18.0238,18500.0
2006-11-02 13:45:00,23.07,23.08,23.06,23.08,13400.0,18.016,18.0238,18.0082,18.0238,13400.0
2006-11-02 13:50:00,23.07,23.08,23.06,23.06,6600.0,18.016,18.0238,18.0082,18.0082,6600.0
2006-11-02 13:55:00,23.06,23.07,23.04,23.05,27500.0,18.0082,18.016,17.9925,18.0004,27500.0
2006-11-02 14:00:00,23.05,23.05,23.04,23.05,18900.0,18.0004,18.0004,17.9925,18.0004,18900.0
2006-11-02 14:05:00,23.05,23.05,23.04,23.04,23800.0,18.0004,18.0004,17.9925,17.9925,23800.0
2006-11-02 14:10:00,23.05,23.06,23.05,23.05,20900.0,18.0004,18.0082,18.0004,18.0004,20900.0
2006-11-02 14:15:00,23.05,23.05,23.02,23.02,22100.0,18.0004,18.0004,17.9769,17.9769,22100.0
2006-11-02 14:20:00,23.02,23.03,22.99,23.0,25900.0,17.9769,17.9847,17.9535,17.9613,25900.0
2006-11-02 14:25:00,22.99,23.03,22.98,22.99,63200.0,17.9535,17.9847,17.9457,17.9535,63200.0
2006-11-02 14:30:00,23.0,23.0,22.99,23.0,8500.0,17.9613,17.9613,17.9535,17.9613,8500.0
2006-11-02 14:35:00,23.0,23.0,22.98,22.98,37400.0,17.9613,17.9613,17.9457,17.9457,37400.0
2006-11-02 14:40:00,22.99,23.0,22.97,22.99,44100.0,17.9535,17.9613,17.9379,17.9535,44100.0
2006-11-02 14:45:00,22.98,23.01,22.96,22.98,64700.0,17.9457,17.9691,17.9301,17.9457,64700.0
2006-11-02 14:50:00,22.97,22.98,22.96,22.98,58300.0,17.9379,17.9457,17.9301,17.9457,58300.0
2006-11-02 14:55:00,22.98,22.99,22.96,22.96,40100.0,17.9457,17.9535,17.9301,17.9301,40100.0
2006-11-02 15:00:00,22.96,22.99,22.96,22.99,15900.0,17.9301,17.9535,17.9301,17.9535,15900.0
2006-11-02 15:05:00,22.99,23.0,22.97,22.99,58000.0,17.9535,17.9613,17.9379,17.9535,58000.0
2006-11-02 15:10:00,22.99,22.99,22.96,22.98,30400.0,17.9535,17.9535,17.9301,17.9457,30400.0
2006-11-02 15:15:00,22.99,23.02,22.99,23.01,33300.0,17.9535,17.9769,17.9535,17.9691,33300.0
2006-11-02 15:20:00,23.01,23.03,23.01,23.01,8600.0,17.9691,17.9847,17.9691,17.9691,8600.0
2006-11-02 15:25:00,23.01,23.01,22.97,22.98,70300.0,17.9691,17.9691,17.9379,17.9457,70300.0
2006-11-02 15:30:00,22.98,23.01,22.97,23.0,31100.0,17.9457,17.9691,17.9379,17.9613,31100.0
2006-11-02 15:35:00,23.0,23.05,23.0,23.04,16200.0,17.9613,18.0004,17.9613,17.9925,16200.0
2006-11-02 15:40:00,23.03,23.03,23.01,23.02,18800.0,17.9847,17.9847,17.9691,17.9769,18800.0
2006-11-02 15:45:00,23.02,23.02,22.98,23.01,41200.0,17.9769,17.9769,17.9457,17.9691,41200.0
2006-11-02 15:50:00,23.01,23.01,22.99,22.99,36400.0,17.9691,17.9691,17.9535,17.9535,36400.0
2006-11-02 15:55:00,22.99,23.02,22.99,23.02,129700.0,17.9535,17.9769,17.9535,17.9769,129700.0
2006-11-03 09:30:00,23.02,23.02,22.92,23.0,94600.0,17.9769,17.9769,17.8988,17.9613,94600.0
2006-11-03 09:35:00,22.99,23.04,22.91,23.04,61400.0,17.9535,17.9925,17.891,17.9925,61400.0
2006-11-03 09:40:00,23.04,23.17,23.04,23.16,42600.0,17.9925,18.0941,17.9925,18.0863,42600.0
2006-11-03 09:45:00,23.16,23.26,23.13,23.14,45000.0,18.0863,18.1643,18.0628,18.0706,45000.0
2006-11-03 09:50:00,23.14,23.14,23.07,23.07,15700.0,18.0706,18.0706,18.016,18.016,15700.0
2006-11-03 09:55:00,23.06,23.08,22.95,22.99,56900.0,18.0082,18.0238,17.9223,17.9535,56900.0
2006-11-03 10:00:00,23.0,23.1,22.98,22.99,51400.0,17.9613,18.0394,17.9457,17.9535,51400.0
2006-11-03 10:05:00,22.99,23.01,22.92,22.92,36600.0,17.9535,17.9691,17.8988,17.8988,36600.0
2006-11-03 10:10:00,22.92,22.92,22.86,22.89,58900.0,17.8988,17.8988,17.852,17.8754,58900.0
2006-11-03 10:15:00,22.89,22.9,22.85,22.87,48100.0,17.8754,17.8832,17.8442,17.8598,48100.0
2006-11-03 10:20:00,22.87,22.87,22.82,22.83,43500.0,17.8598,17.8598,17.8207,17.8286,43500.0
2006-11-03 10:25:00,22.82,22.87,22.8,22.81,57900.0,17.8207,17.8598,17.8051,17.8129,57900.0
2006-11-03 10:30:00,22.81,22.83,22.8,22.81,32800.0,17.8129,17.8286,17.8051,17.8129,32800.0
2006-11-03 10:35:00,22.8,22.81,22.7,22.7,44900.0,17.8051,17.8129,17.727,17.727,44900.0
2006-11-03 10:40:00,22.71,22.71,22.65,22.66,47100.0,17.7348,17.7348,17.688,17.6958,47100.0
2006-11-03 10:45:00,22.66,22.68,22.63,22.65,35700.0,17.6958,17.7114,17.6724,17.688,35700.0
2006-11-03 10:50:00,22.63,22.68,22.63,22.67,30200.0,17.6724,17.7114,17.6724,17.7036,30200.0
2006-11-03 10:55:00,22.68,22.72,22.68,22.72,21900.0,17.7114,17.7426,17.7114,17.7426,21900.0
2006-11-03 11:00:00,22.71,22.72,22.7,22.71,12700.0,17.7348,17.7426,17.727,17.7348,12700.0
2006-11-03 11:05:00,22.71,22.72,22.68,22.68,21500.0,17.7348,17.7426,17.7114,17.7114,21500.0
2006-11-03 11:10:00,22.67,22.72,22.66,22.71,35500.0,17.7036,17.7426,17.6958,17.7348,35500.0
2006-11-03 11:15:00,22.71,22.71,22.68,22.68,13000.0,17.7348,17.7348,17.7114,17.7114,13000.0
2006-11-03 11:20:00,22.68,22.69,22.65,22.66,10500.0,17.7114,17.7192,17.688,17.6958,10500.0
2006-11-03 11:25:00,22.66,22.66,22.59,22.62,42000.0,17.6958,17.6958,17.6411,17.6646,42000.0
2006-11-03 11:30:00,22.61,22.62,22.58,22.61,29400.0,17.6567,17.6646,17.6333,17.6567,29400.0
2006-11-03 11:35:00,22.62,22.65,22.62,22.64,17300.0,17.6646,17.688,17.6646,17.6802,17300.0
2006-11-03 11:40:00,22.65,22.65,22.61,22.61,26700.0,17.688,17.688,17.6567,17.6567,26700.0
2006-11-03 11:45:00,22.61,22.61,22.55,22.55,46100.0,17.6567,17.6567,17.6099,17.6099,46100.0
2006-11-03 11:50:00,22.56,22.6,22.55,22.58,18000.0,17.6177,17.6489,17.6099,17.6333,18000.0
2006-11-03 11:55:00,22.58,22.6,22.54,22.55,28700.0,17.6333,17.6489,17.6021,17.6099,28700.0
2006-11-03 12:00:00,22.56,22.59,22.56,22.58,21200.0,17.6177,17.6411,17.6177,17.6333,21200.0
2006-11-03 12:05:00,22.59,22.62,22.59,22.61,13800.0,17.6411,17.6646,17.6411,17.6567,13800.0
2006-11-03 12:10:00,22.6,22.6,22.58,22.58,23000.0,17.6489,17.6489,17.6333,17.6333,23000.0
2006-11-03 12:15:00,22.58,22.59,22.55,22.57,33200.0,17.6333,17.6411,17.6099,17.6255,33200.0
2006-11-03 12:20:00,22.57,22.59,22.56,22.59,25000.0,17.6255,17.6411,17.6177,17.6411,25000.0
2006-11-03 12:25:00,22.59,22.61,22.56,22.58,37300.0,17.6411,17.6567,17.6177,17.6333,37300.0
2006-11-03 12:30:00,22.57,22.61,22.57,22.6,17600.0,17.6255,17.6567,17.6255,17.6489,17600.0
2006-11-03 12:35:00,22.61,22.61,22.56,22.56,17100.0,17.6567,17.6567,17.6177,17.6177,17100.0
2006-11-03 12:40:00,22.56,22.57,22.55,22.56,4300.0,17.6177,17.6255,17.6099,17.6177,4300.0
2006-11-03 12:45:00,22.55,22.56,22.55,22.56,6400.0,17.6099,17.6177,17.6099,17.6177,6400.0
2006-11-03 12:50:00,22.56,22.56,22.5,22.5,16400.0,17.6177,17.6177,17.5708,17.5708,16400.0
2006-11-03 12:55:00,22.5,22.52,22.5,22.51,31000.0,17.5708,17.5865,17.5708,17.5787,31000.0
2006-11-03 13:00:00,22.5,22.51,22.45,22.45,22200.0,17.5708,17.5787,17.5318,17.5318,22200.0
2006-11-03 13:05:00,22.44,22.46,22.44,22.45,26300.0,17.524,17.5396,17.524,17.5318,26300.0
2006-11-03 13:10:00,22.45,22.47,22.44,22.46,20400.0,17.5318,17.5474,17.524,17.5396,20400.0
2006-11-03 13:15:00,22.46,22.46,22.42,22.43,15700.0,17.5396,17.5396,17.5084,17.5162,15700.0
2006-11-03 13:20:00,22.43,22.5,22.42,22.5,40700.0,17.5162,17.5708,17.5084,17.5708,40700.0
2006-11-03 13:25:00,22.5,22.59,22.49,22.58,43800.0,17.5708,17.6411,17.563,17.6333,43800.0
2006-11-03 13:30:00,22.58,22.65,22.57,22.64,51700.0,17.6333,17.688,17.6255,17.6802,51700.0
2006-11-03 13:35:00,22.64,22.64,22.6,22.6,17500.0,17.6802,17.6802,17.6489,17.6489,17500.0
2006-11-03 13:40:00,22.61,22.65,22.6,22.61,22500.0,17.6567,17.688,17.6489,17.6567,22500.0
2006-11-03 13:45:00,22.61,22.62,22.6,22.61,7700.0,17.6567,17.6646,17.6489,17.6567,7700.0
2006-11-03 13:50:00,22.62,22.64,22.6,22.63,8500.0,17.6646,17.6802,17.6489,17.6724,8500.0
2006-11-03 13:55:00,22.63,22.64,22.62,22.62,4400.0,17.6724,17.6802,17.6646,17.6646,4400.0
2006-11-03 14:00:00,22.62,22.63,22.6,22.6,12600.0,17.6646,17.6724,17.6489,17.6489,12600.0
2006-11-03 14:05:00,22.6,22.6,22.57,22.58,96500.0,17.6489,17.6489,17.6255,17.6333,96500.0
2006-11-03 14:10:00,22.58,22.59,22.55,22.59,24900.0,17.6333,17.6411,17.6099,17.6411,24900.0
2006-11-03 14:15:00,22.59,22.62,22.58,22.6,30800.0,17.6411,17.6646,17.6333,17.6489,30800.0
2006-11-03 14:20:00,22.6,22.65,22.58,22.65,32200.0,17.6489,17.688,17.6333,17.688,32200.0
2006-11-03 14:25:00,22.64,22.66,22.62,22.62,24300.0,17.6802,17.6958,17.6646,17.6646,24300.0
2006-11-03 14:30:00,22.64,22.7,22.64,22.7,31400.0,17.6802,17.727,17.6802,17.727,31400.0
2006-11-03 14:35:00,22.69,22.75,22.69,22.69,40000.0,17.7192,17.7661,17.7192,17.7192,40000.0
2006-11-03 14:40:00,22.7,22.75,22.69,22.75,61500.0,17.727,17.7661,17.7192,17.7661,61500.0
2006-11-03 14:45:00,22.76,22.78,22.74,22.78,30600.0,17.7739,17.7895,17.7583,17.7895,30600.0
2006-11-03 14:50:00,22.77,22.77,22.75,22.77,6100.0,17.7817,17.7817,17.7661,17.7817,6100.0
2006-11-03 14:55:00,22.77,22.78,22.72,22.72,25300.0,17.7817,17.7895,17.7426,17.7426,25300.0
2006-11-03 15:00:00,22.73,22.8,22.73,22.79,30900.0,17.7505,17.8051,17.7505,17.7973,30900.0
2006-11-03 15:05:00,22.79,22.81,22.78,22.78,26100.0,17.7973,17.8129,17.7895,17.7895,26100.0
2006-11-03 15:10:00,22.77,22.77,22.71,22.71,22000.0,17.7817,17.7817,17.7348,17.7348,22000.0
2006-11-03 15:15:00,22.71,22.73,22.7,22.7,23400.0,17.7348,17.7505,17.727,17.727,23400.0
2006-11-03 15:20:00,22.7,22.71,22.68,22.68,13200.0,17.727,17.7348,17.7114,17.7114,13200.0
2006-11-03 15:25:00,22.69,22.69,22.67,22.68,10000.0,17.7192,17.7192,17.7036,17.7114,10000.0
2006-11-03 15:30:00,22.68,22.72,22.68,22.72,24300.0,17.7114,17.7426,17.7114,17.7426,24300.0
2006-11-03 15:35:00,22.72,22.79,22.72,22.77,36700.0,17.7426,17.7973,17.7426,17.7817,36700.0
2006-11-03 15:40:00,22.77,22.82,22.76,22.81,59500.0,17.7817,17.8207,17.7739,17.8129,59500.0
2006-11-03 15:45:00,22.81,22.81,22.71,22.73,34300.0,17.8129,17.8129,17.7348,17.7505,34300.0
2006-11-03 15:50:00,22.73,22.82,22.73,22.8,137300.0,17.7505,17.8207,17.7505,17.8051,137300.0
2006-11-03 15:55:00,22.8,22.8,22.75,22.76,106000.0,17.8051,17.8051,17.7661,17.7739,106000.0
2006-11-06 09:30:00,23.1,23.1,22.85,22.85,84000.0,18.0394,18.0394,17.8442,17.8442,84000.0
2006-11-06 09:35:00,22.86,22.93,22.79,22.87,61300.0,17.852,17.9066,17.7973,17.8598,61300.0
2006-11-06 09:40:00,22.88,22.92,22.81,22.84,43600.0,17.8676,17.8988,17.8129,17.8364,43600.0
2006-11-06 09:45:00,22.82,22.84,22.76,22.79,32400.0,17.8207,17.8364,17.7739,17.7973,32400.0
2006-11-06 09:50:00,22.8,22.91,22.8,22.89,42600.0,17.8051,17.891,17.8051,17.8754,42600.0
2006-11-06 09:55:00,22.89,22.94,22.81,22.86,39700.0,17.8754,17.9145,17.8129,17.852,39700.0
2006-11-06 10:00:00,22.86,22.97,22.86,22.97,49200.0,17.852,17.9379,17.852,17.9379,49200.0
2006-11-06 10:05:00,22.97,23.0,22.93,22.95,53200.0,17.9379,17.9613,17.9066,17.9223,53200.0
2006-11-06 10:10:00,22.94,23.09,22.94,23.08,49800.0,17.9145,18.0316,17.9145,18.0238,49800.0
2006-11-06 10:15:00,23.07,23.08,23.0,23.06,41000.0,18.016,18.0238,17.9613,18.0082,41000.0
2006-11-06 10:20:00,23.06,23.09,23.05,23.08,35200.0,18.0082,18.0316,18.0004,18.0238,35200.0
2006-11-06 10:25:00,23.07,23.09,23.05,23.09,24500.0,18.016,18.0316,18.0004,18.0316,24500.0
2006-11-06 10:30:00,23.09,23.13,23.09,23.1,41400.0,18.0316,18.0628,18.0316,18.0394,41400.0
2006-11-06 10:35:00,23.1,23.16,23.1,23.14,34900.0,18.0394,18.0863,18.0394,18.0706,34900.0
2006-11-06 10:40:00,23.15,23.17,23.13,23.17,34600.0,18.0784,18.0941,18.0628,18.0941,34600.0
2006-11-06 10:45:00,23.17,23.17,23.11,23.11,42300.0,18.0941,18.0941,18.0472,18.0472,42300.0
2006-11-06 10:50:00,23.12,23.13,22.98,23.0,58100.0,18.055,18.0628,17.9457,17.9613,58100.0
2006-11-06 10:55:00,23.01,23.06,23.01,23.04,45300.0,17.9691,18.0082,17.9691,17.9925,45300.0
2006-11-06 11:00:00,23.04,23.06,23.02,23.05,21500.0,17.9925,18.0082,17.9769,18.0004,21500.0
2006-11-06 11:05:00,23.05,23.07,23.05,23.07,21500.0,18.0004,18.016,18.0004,18.016,21500.0
2006-11-06 11:10:00,23.06,23.1,23.05,23.07,39300.0,18.0082,18.0394,18.0004,18.016,39300.0
2006-11-06 11:15:00,23.07,23.09,23.04,23.08,24200.0,18.016,18.0316,17.9925,18.0238,24200.0
2006-11-06 11:20:00,23.08,23.09,23.04,23.04,16900.0,18.0238,18.0316,17.9925,17.9925,16900.0
2006-11-06 11:25:00,23.04,23.07,23.03,23.07,18800.0,17.9925,18.016,17.9847,18.016,18800.0
2006-11-06 11:30:00,23.06,23.09,23.06,23.08,17700.0,18.0082,18.0316,18.0082,18.0238,17700.0
2006-11-06 11:35:00,23.08,23.09,23.04,23.04,10000.0,18.0238,18.0316,17.9925,17.9925,10000.0
2006-11-06 11:40:00,23.04,23.06,23.03,23.06,11700.0,17.9925,18.0082,17.9847,18.0082,11700.0
2006-11-06 11:45:00,23.06,23.09,23.06,23.06,21100.0,18.0082,18.0316,18.0082,18.0082,21100.0
2006-11-06 11:50:00,23.06,23.07,23.04,23.04,12200.0,18.0082,18.016,17.9925,17.9925,12200.0
2006-11-06 11:55:00,23.04,23.07,23.04,23.05,21200.0,17.9925,18.016,17.9925,18.0004,21200.0
2006-11-06 12:00:00,23.05,23.05,23.03,23.04,10900.0,18.0004,18.0004,17.9847,17.9925,10900.0
2006-11-06 12:05:00,23.04,23.04,23.0,23.01,22900.0,17.9925,17.9925,17.9613,17.9691,22900.0
2006-11-06 12:10:00,23.02,23.02,22.98,22.98,30400.0,17.9769,17.9769,17.9457,17.9457,30400.0
2006-11-06 12:15:00,22.98,22.99,22.96,22.97,32100.0,17.9457,17.9535,17.9301,17.9379,32100.0
2006-11-06 12:20:00,22.96,22.97,22.95,22.97,21900.0,17.9301,17.9379,17.9223,17.9379,21900.0
2006-11-06 12:25:00,22.96,22.97,22.93,22.93,10600.0,17.9301,17.9379,17.9066,17.9066,10600.0
2006-11-06 12:30:00,22.93,22.93,22.91,22.93,16200.0,17.9066,17.9066,17.891,17.9066,16200.0
2006-11-06 12:35:00,22.93,22.93,22.91,22.91,15500.0,17.9066,17.9066,17.891,17.891,15500.0
2006-11-06 12:40:00,22.92,22.92,22.89,22.89,7400.0,17.8988,17.8988,17.8754,17.8754,7400.0
2006-11-06 12:45:00,22.89,22.89,22.85,22.86,14000.0,17.8754,17.8754,17.8442,17.852,14000.0
2006-11-06 12:50:00,22.86,22.87,22.84,22.85,54100.0,17.852,17.8598,17.8364,17.8442,54100.0
2006-11-06 12:55:00,22.85,22.85,22.78,22.78,46500.0,17.8442,17.8442,17.7895,17.7895,46500.0
2006-11-06 13:00:00,22.79,22.81,22.77,22.81,34800.0,17.7973,17.8129,17.7817,17.8129,34800.0
2006-11-06 13:05:00,22.82,22.84,22.8,22.81,12300.0,17.8207,17.8364,17.8051,17.8129,12300.0
2006-11-06 13:10:00,22.81,22.83,22.8,22.81,16100.0,17.8129,17.8286,17.8051,17.8129,16100.0
2006-11-06 13:15:00,22.81,22.86,22.81,22.84,20700.0,17.8129,17.852,17.8129,17.8364,20700.0
2006-11-06 13:20:00,22.84,22.86,22.83,22.84,13300.0,17.8364,17.852,17.8286,17.8364,13300.0
2006-11-06 13:25:00,22.83,22.87,22.83,22.86,20300.0,17.8286,17.8598,17.8286,17.852,20300.0
2006-11-06 13:30:00,22.87,22.87,22.86,22.87,5800.0,17.8598,17.8598,17.852,17.8598,5800.0
2006-11-06 13:35:00,22.87,22.9,22.86,22.86,28400.0,17.8598,17.8832,17.852,17.852,28400.0
2006-11-06 13:40:00,22.86,22.86,22.83,22.85,12800.0,17.852,17.852,17.8286,17.8442,12800.0
2006-11-06 13:45:00,22.84,22.86,22.84,22.86,8900.0,17.8364,17.852,17.8364,17.852,8900.0
2006-11-06 13:50:00,22.86,22.87,22.85,22.86,15300.0,17.852,17.8598,17.8442,17.852,15300.0
2006-11-06 13:55:00,22.86,22.87,22.84,22.85,12200.0,17.852,17.8598,17.8364,17.8442,12200.0
2006-11-06 14:00:00,22.84,22.87,22.83,22.86,10900.0,17.8364,17.8598,17.8286,17.852,10900.0
2006-11-06 14:05:00,22.86,22.86,22.85,22.86,5800.0,17.852,17.852,17.8442,17.852,5800.0
2006-11-06 14:10:00,22.86,22.87,22.85,22.86,16900.0,17.852,17.8598,17.8442,17.852,16900.0
2006-11-06 14:15:00,22.86,22.89,22.85,22.89,19600.0,17.852,17.8754,17.8442,17.8754,19600.0
2006-11-06 14:20:00,22.89,22.9,22.87,22.87,15900.0,17.8754,17.8832,17.8598,17.8598,15900.0
2006-11-06 14:25:00,22.87,22.88,22.87,22.88,13000.0,17.8598,17.8676,17.8598,17.8676,13000.0
2006-11-06 14:30:00,22.87,22.94,22.87,22.93,25200.0,17.8598,17.9145,17.8598,17.9066,25200.0
2006-11-06 14:35:00,22.93,22.98,22.93,22.96,26800.0,17.9066,17.9457,17.9066,17.9301,26800.0
2006-11-06 14:40:00,22.96,22.97,22.95,22.96,19100.0,17.9301,17.9379,17.9223,17.9301,19100.0
2006-11-06 14:45:00,22.96,22.97,22.95,22.96,13400.0,17.9301,17.9379,17.9223,17.9301,13400.0
2006-11-06 14:50:00,22.95,22.98,22.95,22.97,15600.0,17.9223,17.9457,17.9223,17.9379,15600.0
2006-11-06 14:55:00,22.98,22.99,22.97,22.97,14600.0,17.9457,17.9535,17.9379,17.9379,14600.0
2006-11-06 15:00:00,22.97,23.01,22.96,23.01,33700.0,17.9379,17.9691,17.9301,17.9691,33700.0
2006-11-06 15:05:00,23.01,23.02,23.0,23.0,19800.0,17.9691,17.9769,17.9613,17.9613,19800.0
2006-11-06 15:10:00,23.01,23.03,23.0,23.02,29200.0,17.9691,17.9847,17.9613,17.9769,29200.0
2006-11-06 15:15:00,23.02,23.05,23.01,23.01,31200.0,17.9769,18.0004,17.9691,17.9691,31200.0
2006-11-06 15:20:00,23.02,23.02,22.98,22.98,27900.0,17.9769,17.9769,17.9457,17.9457,27900.0
2006-11-06 15:25:00,22.99,23.01,22.98,22.99,32400.0,17.9535,17.9691,17.9457,17.9535,32400.0
2006-11-06 15:30:00,22.99,23.03,22.99,23.0,27000.0,17.9535,17.9847,17.9535,17.9613,27000.0
2006-11-06 15:35:00,22.99,23.01,22.98,22.98,30500.0,17.9535,17.9691,17.9457,17.9457,30500.0
2006-11-06 15:40:00,22.99,23.0,22.94,23.0,37800.0,17.9535,17.9613,17.9145,17.9613,37800.0
2006-11-06 15:45:00,23.0,23.02,22.94,22.95,71300.0,17.9613,17.9769,17.9145,17.9223,71300.0
2006-11-06 15:50:00,22.96,22.96,22.94,22.95,68700.0,17.9301,17.9301,17.9145,17.9223,68700.0
2006-11-06 15:55:00,22.94,22.95,22.88,22.89,132100.0,17.9145,17.9223,17.8676,17.8754,132100.0
2006-11-07 09:30:00,22.89,22.9,22.39,22.58,319100.0,17.8754,17.8832,17.4849,17.6333,319100.0
2006-11-07 09:35:00,22.58,22.76,22.56,22.67,106200.0,17.6333,17.7739,17.6177,17.7036,106200.0
2006-11-07 09:40:00,22.67,22.68,22.59,22.6,79900.0,17.7036,17.7114,17.6411,17.6489,79900.0
2006-11-07 09:45:00,22.6,22.67,22.54,22.62,89100.0,17.6489,17.7036,17.6021,17.6646,89100.0
2006-11-07 09:50:00,22.62,22.66,22.57,22.61,73200.0,17.6646,17.6958,17.6255,17.6567,73200.0
2006-11-07 09:55:00,22.61,22.83,22.6,22.75,177500.0,17.6567,17.8286,17.6489,17.7661,177500.0
2006-11-07 10:00:00,22.75,22.75,22.66,22.69,69200.0,17.7661,17.7661,17.6958,17.7192,69200.0
2006-11-07 10:05:00,22.68,22.73,22.65,22.73,89900.0,17.7114,17.7505,17.688,17.7505,89900.0
2006-11-07 10:10:00,22.72,22.73,22.7,22.72,89900.0,17.7426,17.7505,17.727,17.7426,89900.0
2006-11-07 10:15:00,22.71,22.74,22.69,22.72,64900.0,17.7348,17.7583,17.7192,17.7426,64900.0
2006-11-07 10:20:00,22.71,22.73,22.67,22.69,44100.0,17.7348,17.7505,17.7036,17.7192,44100.0
2006-11-07 10:25:00,22.68,22.73,22.67,22.7,57600.0,17.7114,17.7505,17.7036,17.727,57600.0
2006-11-07 10:30:00,22.71,22.77,22.68,22.74,77700.0,17.7348,17.7817,17.7114,17.7583,77700.0
2006-11-07 10:35:00,22.74,22.74,22.66,22.66,35900.0,17.7583,17.7583,17.6958,17.6958,35900.0
2006-11-07 10:40:00,22.67,22.69,22.64,22.67,94500.0,17.7036,17.7192,17.6802,17.7036,94500.0
2006-11-07 10:45:00,22.66,22.74,22.65,22.72,79800.0,17.6958,17.7583,17.688,17.7426,79800.0
2006-11-07 10:50:00,22.71,22.72,22.66,22.68,22000.0,17.7348,17.7426,17.6958,17.7114,22000.0
2006-11-07 10:55:00,22.66,22.68,22.65,22.66,39100.0,17.6958,17.7114,17.688,17.6958,39100.0
2006-11-07 11:00:00,22.65,22.68,22.65,22.66,51500.0,17.688,17.7114,17.688,17.6958,51500.0
2006-11-07 11:05:00,22.66,22.68,22.64,22.66,46900.0,17.6958,17.7114,17.6802,17.6958,46900.0
2006-11-07 11:10:00,22.66,22.67,22.61,22.62,74400.0,17.6958,17.7036,17.6567,17.6646,74400.0
2006-11-07 11:15:00,22.63,22.66,22.62,22.65,36100.0,17.6724,17.6958,17.6646,17.688,36100.0
2006-11-07 11:20:00,22.66,22.69,22.65,22.69,123400.0,17.6958,17.7192,17.688,17.7192,123400.0
2006-11-07 11:25:00,22.69,22.69,22.67,22.69,20100.0,17.7192,17.7192,17.7036,17.7192,20100.0
2006-11-07 11:30:00,22.69,22.69,22.63,22.64,12300.0,17.7192,17.7192,17.6724,17.6802,12300.0
2006-11-07 11:35:00,22.65,22.68,22.63,22.66,30300.0,17.688,17.7114,17.6724,17.6958,30300.0
2006-11-07 11:40:00,22.66,22.67,22.62,22.62,38500.0,17.6958,17.7036,17.6646,17.6646,38500.0
2006-11-07 11:45:00,22.64,22.64,22.62,22.62,18600.0,17.6802,17.6802,17.6646,17.6646,18600.0
2006-11-07 11:50:00,22.62,22.63,22.6,22.6,38800.0,17.6646,17.6724,17.6489,17.6489,38800.0
2006-11-07 11:55:00,22.6,22.61,22.56,22.58,33400.0,17.6489,17.6567,17.6177,17.6333,33400.0
2006-11-07 12:00:00,22.57,22.61,22.57,22.61,23400.0,17.6255,17.6567,17.6255,17.6567,23400.0
2006-11-07 12:05:00,22.6,22.61,22.55,22.56,37100.0,17.6489,17.6567,17.6099,17.6177,37100.0
2006-11-07 12:10:00,22.55,22.58,22.55,22.57,33600.0,17.6099,17.6333,17.6099,17.6255,33600.0
2006-11-07 12:15:00,22.56,22.57,22.52,22.52,78300.0,17.6177,17.6255,17.5865,17.5865,78300.0
2006-11-07 12:20:00,22.52,22.52,22.5,22.5,51500.0,17.5865,17.5865,17.5708,17.5708,51500.0
2006-11-07 12:25:00,22.49,22.5,22.47,22.48,57200.0,17.563,17.5708,17.5474,17.5552,57200.0
2006-11-07 12:30:00,22.47,22.47,22.41,22.41,41500.0,17.5474,17.5474,17.5006,17.5006,41500.0
2006-11-07 12:35:00,22.41,22.44,22.4,22.44,59400.0,17.5006,17.524,17.4928,17.524,59400.0
2006-11-07 12:40:00,22.44,22.44,22.36,22.38,49300.0,17.524,17.524,17.4615,17.4771,49300.0
2006-11-07 12:45:00,22.38,22.38,22.33,22.36,76700.0,17.4771,17.4771,17.4381,17.4615,76700.0
2006-11-07 12:50:00,22.37,22.37,22.35,22.35,26900.0,17.4693,17.4693,17.4537,17.4537,26900.0
2006-11-07 12:55:00,22.35,22.38,22.34,22.37,49800.0,17.4537,17.4771,17.4459,17.4693,49800.0
2006-11-07 13:00:00,22.37,22.38,22.33,22.34,38900.0,17.4693,17.4771,17.4381,17.4459,38900.0
2006-11-07 13:05:00,22.34,22.34,22.29,22.3,59900.0,17.4459,17.4459,17.4069,17.4147,59900.0
2006-11-07 13:10:00,22.29,22.3,22.27,22.29,39600.0,17.4069,17.4147,17.3912,17.4069,39600.0
2006-11-07 13:15:00,22.29,22.35,22.28,22.35,70500.0,17.4069,17.4537,17.399,17.4537,70500.0
2006-11-07 13:20:00,22.35,22.39,22.35,22.39,50000.0,17.4537,17.4849,17.4537,17.4849,50000.0
2006-11-07 13:25:00,22.38,22.39,22.37,22.37,31900.0,17.4771,17.4849,17.4693,17.4693,31900.0
2006-11-07 13:30:00,22.37,22.37,22.35,22.36,38900.0,17.4693,17.4693,17.4537,17.4615,38900.0
2006-11-07 13:35:00,22.36,22.36,22.35,22.35,18600.0,17.4615,17.4615,17.4537,17.4537,18600.0
2006-11-07 13:40:00,22.36,22.4,22.36,22.38,33000.0,17.4615,17.4928,17.4615,17.4771,33000.0
2006-11-07 13:45:00,22.39,22.41,22.38,22.4,24900.0,17.4849,17.5006,17.4771,17.4928,24900.0
2006-11-07 13:50:00,22.41,22.43,22.4,22.43,45200.0,17.5006,17.5162,17.4928,17.5162,45200.0
2006-11-07 13:55:00,22.42,22.44,22.4,22.41,37900.0,17.5084,17.524,17.4928,17.5006,37900.0
2006-11-07 14:00:00,22.41,22.43,22.4,22.41,38900.0,17.5006,17.5162,17.4928,17.5006,38900.0
2006-11-07 14:05:00,22.4,22.4,22.36,22.39,30600.0,17.4928,17.4928,17.4615,17.4849,30600.0
2006-11-07 14:10:00,22.39,22.4,22.38,22.4,21100.0,17.4849,17.4928,17.4771,17.4928,21100.0
2006-11-07 14:15:00,22.39,22.4,22.36,22.38,50400.0,17.4849,17.4928,17.4615,17.4771,50400.0
2006-11-07 14:20:00,22.38,22.38,22.37,22.37,18700.0,17.4771,17.4771,17.4693,17.4693,18700.0
2006-11-07 14:25:00,22.38,22.38,22.34,22.34,33700.0,17.4771,17.4771,17.4459,17.4459,33700.0
2006-11-07 14:30:00,22.34,22.37,22.32,22.36,38500.0,17.4459,17.4693,17.4303,17.4615,38500.0
2006-11-07 14:35:00,22.36,22.37,22.35,22.37,40900.0,17.4615,17.4693,17.4537,17.4693,40900.0
2006-11-07 14:40:00,22.37,22.37,22.34,22.35,26500.0,17.4693,17.4693,17.4459,17.4537,26500.0
2006-11-07 14:45:00,22.35,22.37,22.35,22.36,36100.0,17.4537,17.4693,17.4537,17.4615,36100.0
2006-11-07 14:50:00,22.36,22.39,22.36,22.39,35100.0,17.4615,17.4849,17.4615,17.4849,35100.0
2006-11-07 14:55:00,22.39,22.41,22.38,22.41,29200.0,17.4849,17.5006,17.4771,17.5006,29200.0
2006-11-07 15:00:00,22.41,22.44,22.41,22.43,33600.0,17.5006,17.524,17.5006,17.5162,33600.0
2006-11-07 15:05:00,22.43,22.43,22.39,22.39,56800.0,17.5162,17.5162,17.4849,17.4849,56800.0
2006-11-07 15:10:00,22.39,22.4,22.35,22.37,57000.0,17.4849,17.4928,17.4537,17.4693,57000.0
2006-11-07 15:15:00,22.37,22.38,22.34,22.35,66100.0,17.4693,17.4771,17.4459,17.4537,66100.0
2006-11-07 15:20:00,22.35,22.39,22.34,22.39,41300.0,17.4537,17.4849,17.4459,17.4849,41300.0
2006-11-07 15:25:00,22.39,22.39,22.36,22.39,32300.0,17.4849,17.4849,17.4615,17.4849,32300.0
2006-11-07 15:30:00,22.39,22.4,22.37,22.38,46400.0,17.4849,17.4928,17.4693,17.4771,46400.0
2006-11-07 15:35:00,22.39,22.4,22.36,22.37,44200.0,17.4849,17.4928,17.4615,17.4693,44200.0
2006-11-07 15:40:00,22.37,22.37,22.34,22.34,52100.0,17.4693,17.4693,17.4459,17.4459,52100.0
2006-11-07 15:45:00,22.34,22.35,22.32,22.35,86300.0,17.4459,17.4537,17.4303,17.4537,86300.0
2006-11-07 15:50:00,22.35,22.41,22.33,22.41,122700.0,17.4537,17.5006,17.4381,17.5006,122700.0
2006-11-07 15:55:00,22.4,22.43,22.37,22.42,133300.0,17.4928,17.5162,17.4693,17.5084,133300.0
2006-11-08 09:30:00,22.2,22.24,22.1,22.14,83100.0,17.3366,17.3678,17.2585,17.2897,83100.0
2006-11-08 09:35:00,22.14,22.17,22.11,22.12,73600.0,17.2897,17.3131,17.2663,17.2741,73600.0
2006-11-08 09:40:00,22.12,22.28,22.11,22.24,84100.0,17.2741,17.399,17.2663,17.3678,84100.0
2006-11-08 09:45:00,22.24,22.34,22.17,22.22,65500.0,17.3678,17.4459,17.3131,17.3522,65500.0
2006-11-08 09:50:00,22.22,22.27,22.2,22.21,56300.0,17.3522,17.3912,17.3366,17.3444,56300.0
2006-11-08 09:55:00,22.2,22.29,22.19,22.23,49300.0,17.3366,17.4069,17.3288,17.36,49300.0
2006-11-08 10:00:00,22.21,22.29,22.19,22.27,152100.0,17.3444,17.4069,17.3288,17.3912,152100.0
2006-11-08 10:05:00,22.26,22.32,22.26,22.28,77000.0,17.3834,17.4303,17.3834,17.399,77000.0
2006-11-08 10:10:00,22.27,22.28,22.22,22.23,37200.0,17.3912,17.399,17.3522,17.36,37200.0
2006-11-08 10:15:00,22.23,22.32,22.23,22.28,48100.0,17.36,17.4303,17.36,17.399,48100.0
2006-11-08 10:20:00,22.28,22.32,22.26,22.3,42400.0,17.399,17.4303,17.3834,17.4147,42400.0
2006-11-08 10:25:00,22.31,22.38,22.25,22.26,39100.0,17.4225,17.4771,17.3756,17.3834,39100.0
2006-11-08 10:30:00,22.26,22.36,22.25,22.32,44100.0,17.3834,17.4615,17.3756,17.4303,44100.0
2006-11-08 10:35:00,22.32,22.35,22.26,22.3,41700.0,17.4303,17.4537,17.3834,17.4147,41700.0
2006-11-08 10:40:00,22.3,22.32,22.26,22.29,34800.0,17.4147,17.4303,17.3834,17.4069,34800.0
2006-11-08 10:45:00,22.28,22.32,22.27,22.32,24200.0,17.399,17.4303,17.3912,17.4303,24200.0
2006-11-08 10:50:00,22.32,22.33,22.27,22.28,19800.0,17.4303,17.4381,17.3912,17.399,19800.0
2006-11-08 10:55:00,22.27,22.28,22.25,22.26,25400.0,17.3912,17.399,17.3756,17.3834,25400.0
2006-11-08 11:00:00,22.26,22.29,22.25,22.29,31900.0,17.3834,17.4069,17.3756,17.4069,31900.0
2006-11-08 11:05:00,22.28,22.29,22.25,22.27,27300.0,17.399,17.4069,17.3756,17.3912,27300.0
2006-11-08 11:10:00,22.27,22.28,22.23,22.24,37300.0,17.3912,17.399,17.36,17.3678,37300.0
2006-11-08 11:15:00,22.22,22.26,22.2,22.25,40200.0,17.3522,17.3834,17.3366,17.3756,40200.0
2006-11-08 11:20:00,22.25,22.26,22.2,22.2,24100.0,17.3756,17.3834,17.3366,17.3366,24100.0
2006-11-08 11:25:00,22.21,22.22,22.16,22.16,22100.0,17.3444,17.3522,17.3053,17.3053,22100.0
2006-11-08 11:30:00,22.16,22.16,22.12,22.14,26400.0,17.3053,17.3053,17.2741,17.2897,26400.0
2006-11-08 11:35:00,22.14,22.15,22.14,22.14,21700.0,17.2897,17.2975,17.2897,17.2897,21700.0
2006-11-08 11:40:00,22.14,22.18,22.14,22.14,21500.0,17.2897,17.3209,17.2897,17.2897,21500.0
2006-11-08 11:45:00,22.14,22.15,22.11,22.12,14600.0,17.2897,17.2975,17.2663,17.2741,14600.0
2006-11-08 11:50:00,22.12,22.15,22.1,22.11,44400.0,17.2741,17.2975,17.2585,17.2663,44400.0
2006-11-08 11:55:00,22.1,22.11,22.05,22.05,22900.0,17.2585,17.2663,17.2194,17.2194,22900.0
2006-11-08 12:00:00,22.06,22.09,22.06,22.07,32500.0,17.2272,17.2507,17.2272,17.235,32500.0
2006-11-08 12:05:00,22.07,22.09,22.07,22.08,20600.0,17.235,17.2507,17.235,17.2429,20600.0
2006-11-08 12:10:00,22.08,22.09,22.06,22.06,25200.0,17.2429,17.2507,17.2272,17.2272,25200.0
2006-11-08 12:15:00,22.07,22.07,22.01,22.03,40000.0,17.235,17.235,17.1882,17.2038,40000.0
2006-11-08 12:20:00,22.02,22.02,22.0,22.0,57500.0,17.196,17.196,17.1804,17.1804,57500.0
2006-11-08 12:25:00,22.0,22.01,21.96,21.97,123500.0,17.1804,17.1882,17.1491,17.157,123500.0
2006-11-08 12:30:00,21.96,21.99,21.96,21.97,76500.0,17.1491,17.1726,17.1491,17.157,76500.0
2006-11-08 12:35:00,21.97,21.98,21.91,21.92,59100.0,17.157,17.1648,17.1101,17.1179,59100.0
2006-11-08 12:40:00,21.92,21.92,21.81,21.81,122100.0,17.1179,17.1179,17.032,17.032,122100.0
2006-11-08 12:45:00,21.81,21.81,21.76,21.8,84600.0,17.032,17.032,16.993,17.0242,84600.0
2006-11-08 12:50:00,21.8,21.88,21.79,21.88,72600.0,17.0242,17.0867,17.0164,17.0867,72600.0
2006-11-08 12:55:00,21.88,21.9,21.85,21.85,39700.0,17.0867,17.1023,17.0632,17.0632,39700.0
2006-11-08 13:00:00,21.85,21.85,21.77,21.78,38300.0,17.0632,17.0632,17.0008,17.0086,38300.0
2006-11-08 13:05:00,21.78,21.79,21.76,21.79,57600.0,17.0086,17.0164,16.993,17.0164,57600.0
2006-11-08 13:10:00,21.79,21.79,21.75,21.77,39400.0,17.0164,17.0164,16.9852,17.0008,39400.0
2006-11-08 13:15:00,21.76,21.77,21.72,21.76,45600.0,16.993,17.0008,16.9617,16.993,45600.0
2006-11-08 13:20:00,21.75,21.76,21.71,21.72,38500.0,16.9852,16.993,16.9539,16.9617,38500.0
2006-11-08 13:25:00,21.71,21.72,21.7,21.7,35000.0,16.9539,16.9617,16.9461,16.9461,35000.0
2006-11-08 13:30:00,21.7,21.71,21.68,21.71,48800.0,16.9461,16.9539,16.9305,16.9539,48800.0
2006-11-08 13:35:00,21.71,21.71,21.68,21.69,28200.0,16.9539,16.9539,16.9305,16.9383,28200.0
2006-11-08 13:40:00,21.68,21.7,21.68,21.69,59000.0,16.9305,16.9461,16.9305,16.9383,59000.0
2006-11-08 13:45:00,21.69,21.7,21.63,21.65,56600.0,16.9383,16.9461,16.8914,16.9071,56600.0
2006-11-08 13:50:00,21.64,21.7,21.63,21.7,134700.0,16.8992,16.9461,16.8914,16.9461,134700.0
2006-11-08 13:55:00,21.7,21.71,21.63,21.68,102400.0,16.9461,16.9539,16.8914,16.9305,102400.0
2006-11-08 14:00:00,21.68,21.74,21.68,21.74,76000.0,16.9305,16.9773,16.9305,16.9773,76000.0
2006-11-08 14:05:00,21.74,21.74,21.72,21.73,37700.0,16.9773,16.9773,16.9617,16.9695,37700.0
2006-11-08 14:10:00,21.73,21.89,21.73,21.89,79600.0,16.9695,17.0945,16.9695,17.0945,79600.0
2006-11-08 14:15:00,21.9,21.92,21.89,21.92,60000.0,17.1023,17.1179,17.0945,17.1179,60000.0
2006-11-08 14:20:00,21.93,21.94,21.83,21.83,51400.0,17.1257,17.1335,17.0476,17.0476,51400.0
2006-11-08 14:25:00,21.83,21.84,21.8,21.82,62000.0,17.0476,17.0554,17.0242,17.0398,62000.0
2006-11-08 14:30:00,21.82,21.85,21.82,21.85,48300.0,17.0398,17.0632,17.0398,17.0632,48300.0
2006-11-08 14:35:00,21.85,21.92,21.84,21.85,225300.0,17.0632,17.1179,17.0554,17.0632,225300.0
2006-11-08 14:40:00,21.86,21.92,21.86,21.92,48300.0,17.0711,17.1179,17.0711,17.1179,48300.0
2006-11-08 14:45:00,21.92,21.95,21.92,21.93,30200.0,17.1179,17.1413,17.1179,17.1257,30200.0
2006-11-08 14:50:00,21.92,21.97,21.92,21.96,29000.0,17.1179,17.157,17.1179,17.1491,29000.0
2006-11-08 14:55:00,21.96,21.97,21.91,21.92,35900.0,17.1491,17.157,17.1101,17.1179,35900.0
2006-11-08 15:00:00,21.92,21.94,21.91,21.92,64300.0,17.1179,17.1335,17.1101,17.1179,64300.0
2006-11-08 15:05:00,21.92,22.01,21.9,22.0,111000.0,17.1179,17.1882,17.1023,17.1804,111000.0
2006-11-08 15:10:00,22.01,22.02,21.98,21.99,68200.0,17.1882,17.196,17.1648,17.1726,68200.0
2006-11-08 15:15:00,21.99,22.02,21.98,21.99,72100.0,17.1726,17.196,17.1648,17.1726,72100.0
2006-11-08 15:20:00,21.99,22.01,21.97,21.99,81400.0,17.1726,17.1882,17.157,17.1726,81400.0
2006-11-08 15:25:00,21.99,22.0,21.97,21.98,74000.0,17.1726,17.1804,17.157,17.1648,74000.0
2006-11-08 15:30:00,21.98,21.98,21.94,21.96,69100.0,17.1648,17.1648,17.1335,17.1491,69100.0
2006-11-08 15:35:00,21.97,21.98,21.91,21.91,55300.0,17.157,17.1648,17.1101,17.1101,55300.0
2006-11-08 15:40:00,21.9,21.97,21.9,21.96,66300.0,17.1023,17.157,17.1023,17.1491,66300.0
2006-11-08 15:45:00,21.96,21.98,21.95,21.95,88800.0,17.1491,17.1648,17.1413,17.1413,88800.0
2006-11-08 15:50:00,21.96,21.98,21.95,21.97,92300.0,17.1491,17.1648,17.1413,17.157,92300.0
2006-11-08 15:55:00,21.97,21.99,21.95,21.99,105200.0,17.157,17.1726,17.1413,17.1726,105200.0
2006-11-09 09:30:00,22.0,22.0,21.84,21.84,85600.0,17.1804,17.1804,17.0554,17.0554,85600.0
2006-11-09 09:35:00,21.85,21.89,21.81,21.87,37400.0,17.0632,17.0945,17.032,17.0789,37400.0
2006-11-09 09:40:00,21.85,21.88,21.81,21.82,88900.0,17.0632,17.0867,17.032,17.0398,88900.0
2006-11-09 09:45:00,21.83,21.85,21.77,21.81,73900.0,17.0476,17.0632,17.0008,17.032,73900.0
2006-11-09 09:50:00,21.81,21.83,21.72,21.73,36400.0,17.032,17.0476,16.9617,16.9695,36400.0
2006-11-09 09:55:00,21.74,21.81,21.72,21.81,47600.0,16.9773,17.032,16.9617,17.032,47600.0
2006-11-09 10:00:00,21.81,21.83,21.77,21.79,75600.0,17.032,17.0476,17.0008,17.0164,75600.0
2006-11-09 10:05:00,21.77,21.81,21.74,21.75,37500.0,17.0008,17.032,16.9773,16.9852,37500.0
2006-11-09 10:10:00,21.75,21.78,21.74,21.76,59100.0,16.9852,17.0086,16.9773,16.993,59100.0
2006-11-09 10:15:00,21.76,21.76,21.67,21.67,67200.0,16.993,16.993,16.9227,16.9227,67200.0
2006-11-09 10:20:00,21.66,21.71,21.64,21.66,95900.0,16.9149,16.9539,16.8992,16.9149,95900.0
2006-11-09 10:25:00,21.66,21.7,21.66,21.7,50600.0,16.9149,16.9461,16.9149,16.9461,50600.0
2006-11-09 10:30:00,21.7,21.74,21.69,21.72,47200.0,16.9461,16.9773,16.9383,16.9617,47200.0
2006-11-09 10:35:00,21.72,21.72,21.67,21.69,52400.0,16.9617,16.9617,16.9227,16.9383,52400.0
2006-11-09 10:40:00,21.69,21.75,21.68,21.73,165300.0,16.9383,16.9852,16.9305,16.9695,165300.0
2006-11-09 10:45:00,21.73,21.77,21.72,21.76,71900.0,16.9695,17.0008,16.9617,16.993,71900.0
2006-11-09 10:50:00,21.77,21.78,21.74,21.77,36100.0,17.0008,17.0086,16.9773,17.0008,36100.0
2006-11-09 10:55:00,21.77,21.8,21.76,21.79,39300.0,17.0008,17.0242,16.993,17.0164,39300.0
2006-11-09 11:00:00,21.79,21.79,21.77,21.79,35200.0,17.0164,17.0164,17.0008,17.0164,35200.0
2006-11-09 11:05:00,21.79,21.79,21.73,21.75,47200.0,17.0164,17.0164,16.9695,16.9852,47200.0
2006-11-09 11:10:00,21.74,21.76,21.73,21.76,38700.0,16.9773,16.993,16.9695,16.993,38700.0
2006-11-09 11:15:00,21.76,21.8,21.76,21.77,24900.0,16.993,17.0242,16.993,17.0008,24900.0
2006-11-09 11:20:00,21.76,21.78,21.75,21.77,26900.0,16.993,17.0086,16.9852,17.0008,26900.0
2006-11-09 11:25:00,21.77,21.78,21.72,21.73,33500.0,17.0008,17.0086,16.9617,16.9695,33500.0
2006-11-09 11:30:00,21.73,21.78,21.72,21.77,32300.0,16.9695,17.0086,16.9617,17.0008,32300.0
2006-11-09 11:35:00,21.78,21.78,21.74,21.75,19700.0,17.0086,17.0086,16.9773,16.9852,19700.0
2006-11-09 11:40:00,21.75,21.75,21.7,21.71,25600.0,16.9852,16.9852,16.9461,16.9539,25600.0
2006-11-09 11:45:00,21.7,21.74,21.68,21.74,35800.0,16.9461,16.9773,16.9305,16.9773,35800.0
2006-11-09 11:50:00,21.74,21.79,21.74,21.75,20000.0,16.9773,17.0164,16.9773,16.9852,20000.0
2006-11-09 11:55:00,21.75,21.76,21.74,21.76,10400.0,16.9852,16.993,16.9773,16.993,10400.0
2006-11-09 12:00:00,21.76,21.77,21.74,21.77,34300.0,16.993,17.0008,16.9773,17.0008,34300.0
2006-11-09 12:05:00,21.77,21.77,21.76,21.76,8700.0,17.0008,17.0008,16.993,16.993,8700.0
2006-11-09 12:10:00,21.77,21.79,21.76,21.79,36000.0,17.0008,17.0164,16.993,17.0164,36000.0
2006-11-09 12:15:00,21.79,21.8,21.78,21.79,7400.0,17.0164,17.0242,17.0086,17.0164,7400.0
2006-11-09 12:20:00,21.79,21.8,21.78,21.79,47700.0,17.0164,17.0242,17.0086,17.0164,47700.0
2006-11-09 12:25:00,21.78,21.78,21.77,21.78,18300.0,17.0086,17.0086,17.0008,17.0086,18300.0
2006-11-09 12:30:00,21.78,21.8,21.77,21.8,24100.0,17.0086,17.0242,17.0008,17.0242,24100.0
2006-11-09 12:35:00,21.8,21.8,21.77,21.78,19100.0,17.0242,17.0242,17.0008,17.0086,19100.0
2006-11-09 12:40:00,21.77,21.8,21.76,21.79,123700.0,17.0008,17.0242,16.993,17.0164,123700.0
2006-11-09 12:45:00,21.79,21.8,21.76,21.79,126400.0,17.0164,17.0242,16.993,17.0164,126400.0
2006-11-09 12:50:00,21.79,21.8,21.76,21.78,29500.0,17.0164,17.0242,16.993,17.0086,29500.0
2006-11-09 12:55:00,21.79,21.83,21.78,21.82,35700.0,17.0164,17.0476,17.0086,17.0398,35700.0
2006-11-09 13:00:00,21.82,21.85,21.78,21.79,230600.0,17.0398,17.0632,17.0086,17.0164,230600.0
2006-11-09 13:05:00,21.79,21.8,21.72,21.72,34000.0,17.0164,17.0242,16.9617,16.9617,34000.0
2006-11-09 13:10:00,21.73,21.73,21.69,21.72,42400.0,16.9695,16.9695,16.9383,16.9617,42400.0
2006-11-09 13:15:00,21.73,21.75,21.7,21.73,28500.0,16.9695,16.9852,16.9461,16.9695,28500.0
2006-11-09 13:20:00,21.73,21.73,21.69,21.69,12800.0,16.9695,16.9695,16.9383,16.9383,12800.0
2006-11-09 13:25:00,21.7,21.72,21.69,21.71,24300.0,16.9461,16.9617,16.9383,16.9539,24300.0
2006-11-09 13:30:00,21.72,21.74,21.72,21.73,18700.0,16.9617,16.9773,16.9617,16.9695,18700.0
2006-11-09 13:35:00,21.74,21.74,21.72,21.74,22500.0,16.9773,16.9773,16.9617,16.9773,22500.0
2006-11-09 13:40:00,21.74,21.75,21.71,21.72,97400.0,16.9773,16.9852,16.9539,16.9617,97400.0
2006-11-09 13:45:00,21.72,21.75,21.71,21.74,52700.0,16.9617,16.9852,16.9539,16.9773,52700.0
2006-11-09 13:50:00,21.73,21.75,21.72,21.72,64300.0,16.9695,16.9852,16.9617,16.9617,64300.0
2006-11-09 13:55:00,21.72,21.73,21.7,21.71,14800.0,16.9617,16.9695,16.9461,16.9539,14800.0
2006-11-09 14:00:00,21.71,21.73,21.7,21.72,27900.0,16.9539,16.9695,16.9461,16.9617,27900.0
2006-11-09 14:05:00,21.72,21.72,21.68,21.69,48600.0,16.9617,16.9617,16.9305,16.9383,48600.0
2006-11-09 14:10:00,21.69,21.72,21.68,21.7,15100.0,16.9383,16.9617,16.9305,16.9461,15100.0
2006-11-09 14:15:00,21.69,21.69,21.64,21.64,48700.0,16.9383,16.9383,16.8992,16.8992,48700.0
2006-11-09 14:20:00,21.63,21.64,21.59,21.62,69300.0,16.8914,16.8992,16.8602,16.8836,69300.0
2006-11-09 14:25:00,21.62,21.63,21.59,21.59,43200.0,16.8836,16.8914,16.8602,16.8602,43200.0
2006-11-09 14:30:00,21.59,21.66,21.59,21.65,55500.0,16.8602,16.9149,16.8602,16.9071,55500.0
2006-11-09 14:35:00,21.65,21.66,21.6,21.6,49900.0,16.9071,16.9149,16.868,16.868,49900.0
2006-11-09 14:40:00,21.6,21.6,21.57,21.58,63600.0,16.868,16.868,16.8446,16.8524,63600.0
2006-11-09 14:45:00,21.58,21.59,21.55,21.56,56800.0,16.8524,16.8602,16.829,16.8368,56800.0
2006-11-09 14:50:00,21.58,21.6,21.55,21.59,89700.0,16.8524,16.868,16.829,16.8602,89700.0
2006-11-09 14:55:00,21.59,21.59,21.57,21.58,28600.0,16.8602,16.8602,16.8446,16.8524,28600.0
2006-11-09 15:00:00,21.58,21.58,21.57,21.57,48900.0,16.8524,16.8524,16.8446,16.8446,48900.0
2006-11-09 15:05:00,21.57,21.59,21.57,21.57,60900.0,16.8446,16.8602,16.8446,16.8446,60900.0
2006-11-09 15:10:00,21.58,21.58,21.56,21.57,75800.0,16.8524,16.8524,16.8368,16.8446,75800.0
2006-11-09 15:15:00,21.56,21.57,21.51,21.53,112200.0,16.8368,16.8446,16.7977,16.8133,112200.0
2006-11-09 15:20:00,21.53,21.6,21.53,21.59,38200.0,16.8133,16.868,16.8133,16.8602,38200.0
2006-11-09 15:25:00,21.59,21.6,21.55,21.58,436800.0,16.8602,16.868,16.829,16.8524,436800.0
2006-11-09 15:30:00,21.58,21.6,21.57,21.59,140900.0,16.8524,16.868,16.8446,16.8602,140900.0
2006-11-09 15:35:00,21.59,21.61,21.58,21.59,167700.0,16.8602,16.8758,16.8524,16.8602,167700.0
2006-11-09 15:40:00,21.58,21.59,21.56,21.59,83700.0,16.8524,16.8602,16.8368,16.8602,83700.0
2006-11-09 15:45:00,21.59,21.61,21.58,21.58,319000.0,16.8602,16.8758,16.8524,16.8524,319000.0
2006-11-09 15:50:00,21.59,21.61,21.58,21.59,154500.0,16.8602,16.8758,16.8524,16.8602,154500.0
2006-11-09 15:55:00,21.6,21.61,21.59,21.6,85800.0,16.868,16.8758,16.8602,16.868,85800.0
2006-11-10 09:30:00,21.69,21.84,21.66,21.82,66700.0,16.9383,17.0554,16.9149,17.0398,66700.0
2006-11-10 09:35:00,21.84,21.84,21.67,21.69,41900.0,17.0554,17.0554,16.9227,16.9383,41900.0
2006-11-10 09:40:00,21.69,21.73,21.61,21.64,59800.0,16.9383,16.9695,16.8758,16.8992,59800.0
2006-11-10 09:45:00,21.65,21.67,21.62,21.64,48800.0,16.9071,16.9227,16.8836,16.8992,48800.0
2006-11-10 09:50:00,21.63,21.63,21.58,21.58,60500.0,16.8914,16.8914,16.8524,16.8524,60500.0
2006-11-10 09:55:00,21.58,21.6,21.56,21.6,80400.0,16.8524,16.868,16.8368,16.868,80400.0
2006-11-10 10:00:00,21.6,21.73,21.58,21.69,118800.0,16.868,16.9695,16.8524,16.9383,118800.0
2006-11-10 10:05:00,21.7,21.71,21.64,21.64,63300.0,16.9461,16.9539,16.8992,16.8992,63300.0
2006-11-10 10:10:00,21.64,21.65,21.58,21.61,166400.0,16.8992,16.9071,16.8524,16.8758,166400.0
2006-11-10 10:15:00,21.61,21.62,21.59,21.61,82300.0,16.8758,16.8836,16.8602,16.8758,82300.0
2006-11-10 10:20:00,21.61,21.62,21.59,21.61,292700.0,16.8758,16.8836,16.8602,16.8758,292700.0
2006-11-10 10:25:00,21.61,21.7,21.61,21.63,33400.0,16.8758,16.9461,16.8758,16.8914,33400.0
2006-11-10 10:30:00,21.63,21.66,21.61,21.64,31900.0,16.8914,16.9149,16.8758,16.8992,31900.0
2006-11-10 10:35:00,21.64,21.64,21.6,21.62,21200.0,16.8992,16.8992,16.868,16.8836,21200.0
2006-11-10 10:40:00,21.63,21.66,21.6,21.65,171400.0,16.8914,16.9149,16.868,16.9071,171400.0
2006-11-10 10:45:00,21.65,21.73,21.64,21.73,263900.0,16.9071,16.9695,16.8992,16.9695,263900.0
2006-11-10 10:50:00,21.73,21.84,21.72,21.82,63700.0,16.9695,17.0554,16.9617,17.0398,63700.0
2006-11-10 10:55:00,21.82,21.91,21.82,21.84,62200.0,17.0398,17.1101,17.0398,17.0554,62200.0
2006-11-10 11:00:00,21.85,21.9,21.84,21.87,106700.0,17.0632,17.1023,17.0554,17.0789,106700.0
2006-11-10 11:05:00,21.87,21.97,21.87,21.91,88400.0,17.0789,17.157,17.0789,17.1101,88400.0
2006-11-10 11:10:00,21.9,22.09,21.9,22.09,125100.0,17.1023,17.2507,17.1023,17.2507,125100.0
2006-11-10 11:15:00,22.07,22.1,22.02,22.05,184800.0,17.235,17.2585,17.196,17.2194,184800.0
2006-11-10 11:20:00,22.04,22.14,22.02,22.08,157900.0,17.2116,17.2897,17.196,17.2429,157900.0
2006-11-10 11:25:00,22.08,22.11,22.04,22.1,41500.0,17.2429,17.2663,17.2116,17.2585,41500.0
2006-11-10 11:30:00,22.09,22.1,21.91,22.0,156600.0,17.2507,17.2585,17.1101,17.1804,156600.0
2006-11-10 11:35:00,22.0,22.04,21.95,22.04,78800.0,17.1804,17.2116,17.1413,17.2116,78800.0
2006-11-10 11:40:00,22.04,22.06,22.02,22.04,100200.0,17.2116,17.2272,17.196,17.2116,100200.0
2006-11-10 11:45:00,22.02,22.07,22.01,22.06,58900.0,17.196,17.235,17.1882,17.2272,58900.0
2006-11-10 11:50:00,22.06,22.1,22.05,22.07,31100.0,17.2272,17.2585,17.2194,17.235,31100.0
2006-11-10 11:55:00,22.06,22.07,22.01,22.04,21200.0,17.2272,17.235,17.1882,17.2116,21200.0
2006-11-10 12:00:00,22.04,22.07,22.01,22.05,127600.0,17.2116,17.235,17.1882,17.2194,127600.0
2006-11-10 12:05:00,22.05,22.19,22.05,22.18,61400.0,17.2194,17.3288,17.2194,17.3209,61400.0
2006-11-10 12:10:00,22.18,22.2,22.17,22.2,120800.0,17.3209,17.3366,17.3131,17.3366,120800.0
2006-11-10 12:15:00,22.21,22.22,22.19,22.2,30600.0,17.3444,17.3522,17.3288,17.3366,30600.0
2006-11-10 12:20:00,22.2,22.23,22.19,22.21,38400.0,17.3366,17.36,17.3288,17.3444,38400.0
2006-11-10 12:25:00,22.2,22.26,22.19,22.26,126400.0,17.3366,17.3834,17.3288,17.3834,126400.0
2006-11-10 12:30:00,22.25,22.29,22.24,22.28,40500.0,17.3756,17.4069,17.3678,17.399,40500.0
2006-11-10 12:35:00,22.28,22.32,22.27,22.3,44900.0,17.399,17.4303,17.3912,17.4147,44900.0
2006-11-10 12:40:00,22.3,22.34,22.29,22.34,74300.0,17.4147,17.4459,17.4069,17.4459,74300.0
2006-11-10 12:45:00,22.32,22.34,22.28,22.28,57700.0,17.4303,17.4459,17.399,17.399,57700.0
2006-11-10 12:50:00,22.28,22.34,22.27,22.33,40100.0,17.399,17.4459,17.3912,17.4381,40100.0
2006-11-10 12:55:00,22.33,22.35,22.32,22.33,31600.0,17.4381,17.4537,17.4303,17.4381,31600.0
2006-11-10 13:00:00,22.33,22.38,22.33,22.37,42300.0,17.4381,17.4771,17.4381,17.4693,42300.0
2006-11-10 13:05:00,22.38,22.4,22.36,22.4,37600.0,17.4771,17.4928,17.4615,17.4928,37600.0
2006-11-10 13:10:00,22.4,22.44,22.4,22.41,50700.0,17.4928,17.524,17.4928,17.5006,50700.0
2006-11-10 13:15:00,22.41,22.42,22.4,22.41,38300.0,17.5006,17.5084,17.4928,17.5006,38300.0
2006-11-10 13:20:00,22.4,22.41,22.1,22.4,21300.0,17.4928,17.5006,17.2585,17.4928,21300.0
2006-11-10 13:25:00,22.4,22.42,22.38,22.39,64700.0,17.4928,17.5084,17.4771,17.4849,64700.0
2006-11-10 13:30:00,22.39,22.39,22.33,22.36,60200.0,17.4849,17.4849,17.4381,17.4615,60200.0
2006-11-10 13:35:00,22.37,22.38,22.35,22.38,28300.0,17.4693,17.4771,17.4537,17.4771,28300.0
2006-11-10 13:40:00,22.37,22.42,22.37,22.41,33000.0,17.4693,17.5084,17.4693,17.5006,33000.0
2006-11-10 13:45:00,22.4,22.42,22.33,22.35,67200.0,17.4928,17.5084,17.4381,17.4537,67200.0
2006-11-10 13:50:00,22.35,22.39,22.35,22.38,29600.0,17.4537,17.4849,17.4537,17.4771,29600.0
2006-11-10 13:55:00,22.37,22.37,22.27,22.3,55800.0,17.4693,17.4693,17.3912,17.4147,55800.0
2006-11-10 14:00:00,22.3,22.34,22.29,22.3,29300.0,17.4147,17.4459,17.4069,17.4147,29300.0
2006-11-10 14:05:00,22.3,22.33,22.2,22.2,56000.0,17.4147,17.4381,17.3366,17.3366,56000.0
2006-11-10 14:10:00,22.19,22.27,22.17,22.25,62600.0,17.3288,17.3912,17.3131,17.3756,62600.0
2006-11-10 14:15:00,22.25,22.27,22.23,22.27,21200.0,17.3756,17.3912,17.36,17.3912,21200.0
2006-11-10 14:20:00,22.27,22.28,22.24,22.25,35000.0,17.3912,17.399,17.3678,17.3756,35000.0
2006-11-10 14:25:00,22.26,22.27,22.24,22.24,20100.0,17.3834,17.3912,17.3678,17.3678,20100.0
2006-11-10 14:30:00,22.25,22.27,22.22,22.24,36500.0,17.3756,17.3912,17.3522,17.3678,36500.0
2006-11-10 14:35:00,22.24,22.28,22.23,22.28,28500.0,17.3678,17.399,17.36,17.399,28500.0
2006-11-10 14:40:00,22.29,22.34,22.29,22.32,24100.0,17.4069,17.4459,17.4069,17.4303,24100.0
2006-11-10 14:45:00,22.32,22.33,22.29,22.33,14500.0,17.4303,17.4381,17.4069,17.4381,14500.0
2006-11-10 14:50:00,22.33,22.37,22.33,22.36,26000.0,17.4381,17.4693,17.4381,17.4615,26000.0
2006-11-10 14:55:00,22.36,22.37,22.34,22.36,19700.0,17.4615,17.4693,17.4459,17.4615,19700.0
2006-11-10 15:00:00,22.35,22.36,22.35,22.36,14100.0,17.4537,17.4615,17.4537,17.4615,14100.0
2006-11-10 15:05:00,22.35,22.38,22.35,22.35,25600.0,17.4537,17.4771,17.4537,17.4537,25600.0
2006-11-10 15:10:00,22.35,22.36,22.31,22.33,27000.0,17.4537,17.4615,17.4225,17.4381,27000.0
2006-11-10 15:15:00,22.32,22.35,22.31,22.35,28800.0,17.4303,17.4537,17.4225,17.4537,28800.0
2006-11-10 15:20:00,22.35,22.43,22.35,22.43,83000.0,17.4537,17.5162,17.4537,17.5162,83000.0
2006-11-10 15:25:00,22.42,22.46,22.41,22.45,121100.0,17.5084,17.5396,17.5006,17.5318,121100.0
2006-11-10 15:30:00,22.45,22.46,22.4,22.42,68200.0,17.5318,17.5396,17.4928,17.5084,68200.0
2006-11-10 15:35:00,22.41,22.45,22.41,22.45,65300.0,17.5006,17.5318,17.5006,17.5318,65300.0
2006-11-10 15:40:00,22.44,22.48,22.44,22.48,56200.0,17.524,17.5552,17.524,17.5552,56200.0
2006-11-10 15:45:00,22.48,22.51,22.46,22.47,134300.0,17.5552,17.5787,17.5396,17.5474,134300.0
2006-11-10 15:50:00,22.47,22.51,22.43,22.44,232800.0,17.5474,17.5787,17.5162,17.524,232800.0
2006-11-10 15:55:00,22.43,22.45,22.39,22.45,361300.0,17.5162,17.5318,17.4849,17.5318,361300.0
2006-11-13 09:30:00,22.64,22.64,22.46,22.47,95600.0,17.6802,17.6802,17.5396,17.5474,95600.0
2006-11-13 09:35:00,22.48,22.48,22.3,22.31,60000.0,17.5552,17.5552,17.4147,17.4225,60000.0
2006-11-13 09:40:00,22.31,22.44,22.3,22.39,78700.0,17.4225,17.524,17.4147,17.4849,78700.0
2006-11-13 09:45:00,22.4,22.45,22.3,22.44,72700.0,17.4928,17.5318,17.4147,17.524,72700.0
2006-11-13 09:50:00,22.43,22.69,22.42,22.68,83500.0,17.5162,17.7192,17.5084,17.7114,83500.0
2006-11-13 09:55:00,22.68,22.77,22.66,22.75,124700.0,17.7114,17.7817,17.6958,17.7661,124700.0
2006-11-13 10:00:00,22.76,22.78,22.74,22.76,70000.0,17.7739,17.7895,17.7583,17.7739,70000.0
2006-11-13 10:05:00,22.75,22.77,22.71,22.71,237200.0,17.7661,17.7817,17.7348,17.7348,237200.0
2006-11-13 10:10:00,22.71,22.81,22.7,22.81,95300.0,17.7348,17.8129,17.727,17.8129,95300.0
2006-11-13 10:15:00,22.82,22.92,22.75,22.92,114000.0,17.8207,17.8988,17.7661,17.8988,114000.0
2006-11-13 10:20:00,22.93,22.93,22.85,22.88,51300.0,17.9066,17.9066,17.8442,17.8676,51300.0
2006-11-13 10:25:00,22.88,22.92,22.85,22.9,184400.0,17.8676,17.8988,17.8442,17.8832,184400.0
2006-11-13 10:30:00,22.9,22.9,22.85,22.89,148600.0,17.8832,17.8832,17.8442,17.8754,148600.0
2006-11-13 10:35:00,22.88,22.89,22.85,22.85,41300.0,17.8676,17.8754,17.8442,17.8442,41300.0
2006-11-13 10:40:00,22.85,22.88,22.83,22.86,129100.0,17.8442,17.8676,17.8286,17.852,129100.0
2006-11-13 10:45:00,22.86,22.91,22.85,22.91,153200.0,17.852,17.891,17.8442,17.891,153200.0
2006-11-13 10:50:00,22.91,22.91,22.84,22.84,63600.0,17.891,17.891,17.8364,17.8364,63600.0
2006-11-13 10:55:00,22.84,22.87,22.82,22.84,209500.0,17.8364,17.8598,17.8207,17.8364,209500.0
2006-11-13 11:00:00,22.84,22.87,22.83,22.85,44600.0,17.8364,17.8598,17.8286,17.8442,44600.0
2006-11-13 11:05:00,22.85,22.86,22.8,22.85,95000.0,17.8442,17.852,17.8051,17.8442,95000.0
2006-11-13 11:10:00,22.86,22.88,22.84,22.85,109200.0,17.852,17.8676,17.8364,17.8442,109200.0
2006-11-13 11:15:00,22.85,22.85,22.79,22.81,121800.0,17.8442,17.8442,17.7973,17.8129,121800.0
2006-11-13 11:20:00,22.82,22.83,22.76,22.76,17600.0,17.8207,17.8286,17.7739,17.7739,17600.0
2006-11-13 11:25:00,22.75,22.78,22.75,22.75,59300.0,17.7661,17.7895,17.7661,17.7661,59300.0
2006-11-13 11:30:00,22.75,22.75,22.68,22.72,73900.0,17.7661,17.7661,17.7114,17.7426,73900.0
2006-11-13 11:35:00,22.72,22.73,22.65,22.65,23800.0,17.7426,17.7505,17.688,17.688,23800.0
2006-11-13 11:40:00,22.65,22.65,22.59,22.59,55400.0,17.688,17.688,17.6411,17.6411,55400.0
2006-11-13 11:45:00,22.59,22.85,22.54,22.57,106200.0,17.6411,17.8442,17.6021,17.6255,106200.0
2006-11-13 11:50:00,22.56,22.6,22.55,22.56,30200.0,17.6177,17.6489,17.6099,17.6177,30200.0
2006-11-13 11:55:00,22.58,22.64,22.58,22.64,32600.0,17.6333,17.6802,17.6333,17.6802,32600.0
2006-11-13 12:00:00,22.64,22.71,22.63,22.7,40200.0,17.6802,17.7348,17.6724,17.727,40200.0
2006-11-13 12:05:00,22.69,22.69,22.65,22.68,38400.0,17.7192,17.7192,17.688,17.7114,38400.0
2006-11-13 12:10:00,22.68,22.68,22.61,22.61,29300.0,17.7114,17.7114,17.6567,17.6567,29300.0
2006-11-13 12:15:00,22.61,22.63,22.61,22.63,9300.0,17.6567,17.6724,17.6567,17.6724,9300.0
2006-11-13 12:20:00,22.63,22.63,22.59,22.6,8700.0,17.6724,17.6724,17.6411,17.6489,8700.0
2006-11-13 12:25:00,22.61,22.61,22.6,22.61,18700.0,17.6567,17.6567,17.6489,17.6567,18700.0
2006-11-13 12:30:00,22.62,22.66,22.61,22.62,58900.0,17.6646,17.6958,17.6567,17.6646,58900.0
2006-11-13 12:35:00,22.63,22.64,22.61,22.61,19600.0,17.6724,17.6802,17.6567,17.6567,19600.0
2006-11-13 12:40:00,22.61,22.61,22.58,22.6,19100.0,17.6567,17.6567,17.6333,17.6489,19100.0
2006-11-13 12:45:00,22.6,22.61,22.54,22.55,82800.0,17.6489,17.6567,17.6021,17.6099,82800.0
2006-11-13 12:50:00,22.54,22.56,22.46,22.47,51600.0,17.6021,17.6177,17.5396,17.5474,51600.0
2006-11-13 12:55:00,22.47,22.49,22.45,22.45,43500.0,17.5474,17.563,17.5318,17.5318,43500.0
2006-11-13 13:00:00,22.45,22.46,22.43,22.45,23600.0,17.5318,17.5396,17.5162,17.5318,23600.0
2006-11-13 13:05:00,22.44,22.47,22.43,22.47,31800.0,17.524,17.5474,17.5162,17.5474,31800.0
2006-11-13 13:10:00,22.47,22.47,22.44,22.44,11000.0,17.5474,17.5474,17.524,17.524,11000.0
2006-11-13 13:15:00,22.44,22.45,22.41,22.43,33500.0,17.524,17.5318,17.5006,17.5162,33500.0
2006-11-13 13:20:00,22.42,22.43,22.4,22.4,21700.0,17.5084,17.5162,17.4928,17.4928,21700.0
2006-11-13 13:25:00,22.4,22.41,22.35,22.36,29100.0,17.4928,17.5006,17.4537,17.4615,29100.0
2006-11-13 13:30:00,22.35,22.36,22.28,22.28,36600.0,17.4537,17.4615,17.399,17.399,36600.0
2006-11-13 13:35:00,22.28,22.28,22.2,22.26,91500.0,17.399,17.399,17.3366,17.3834,91500.0
2006-11-13 13:40:00,22.26,22.29,22.24,22.28,60000.0,17.3834,17.4069,17.3678,17.399,60000.0
2006-11-13 13:45:00,22.27,22.28,22.24,22.25,23700.0,17.3912,17.399,17.3678,17.3756,23700.0
2006-11-13 13:50:00,22.25,22.29,22.25,22.27,28900.0,17.3756,17.4069,17.3756,17.3912,28900.0
2006-11-13 13:55:00,22.28,22.33,22.27,22.33,45600.0,17.399,17.4381,17.3912,17.4381,45600.0
2006-11-13 14:00:00,22.33,22.38,22.3,22.37,71800.0,17.4381,17.4771,17.4147,17.4693,71800.0
2006-11-13 14:05:00,22.37,22.38,22.34,22.38,35400.0,17.4693,17.4771,17.4459,17.4771,35400.0
2006-11-13 14:10:00,22.38,22.4,22.3,22.36,34300.0,17.4771,17.4928,17.4147,17.4615,34300.0
2006-11-13 14:15:00,22.36,22.38,22.34,22.38,23200.0,17.4615,17.4771,17.4459,17.4771,23200.0
2006-11-13 14:20:00,22.38,22.38,22.34,22.36,32100.0,17.4771,17.4771,17.4459,17.4615,32100.0
2006-11-13 14:25:00,22.35,22.41,22.33,22.4,40900.0,17.4537,17.5006,17.4381,17.4928,40900.0
2006-11-13 14:30:00,22.39,22.45,22.39,22.44,25400.0,17.4849,17.5318,17.4849,17.524,25400.0
2006-11-13 14:35:00,22.44,22.44,22.34,22.35,47700.0,17.524,17.524,17.4459,17.4537,47700.0
2006-11-13 14:40:00,22.34,22.42,22.33,22.41,36700.0,17.4459,17.5084,17.4381,17.5006,36700.0
2006-11-13 14:45:00,22.41,22.43,22.36,22.42,28100.0,17.5006,17.5162,17.4615,17.5084,28100.0
2006-11-13 14:50:00,22.42,22.42,22.36,22.37,32900.0,17.5084,17.5084,17.4615,17.4693,32900.0
2006-11-13 14:55:00,22.38,22.42,22.37,22.4,16300.0,17.4771,17.5084,17.4693,17.4928,16300.0
2006-11-13 15:00:00,22.41,22.41,22.36,22.37,33300.0,17.5006,17.5006,17.4615,17.4693,33300.0
2006-11-13 15:05:00,22.37,22.39,22.35,22.37,28400.0,17.4693,17.4849,17.4537,17.4693,28400.0
2006-11-13 15:10:00,22.37,22.39,22.36,22.39,15800.0,17.4693,17.4849,17.4615,17.4849,15800.0
2006-11-13 15:15:00,22.39,22.4,22.36,22.4,32800.0,17.4849,17.4928,17.4615,17.4928,32800.0
2006-11-13 15:20:00,22.39,22.4,22.32,22.34,44400.0,17.4849,17.4928,17.4303,17.4459,44400.0
2006-11-13 15:25:00,22.34,22.38,22.32,22.32,31000.0,17.4459,17.4771,17.4303,17.4303,31000.0
2006-11-13 15:30:00,22.33,22.35,22.31,22.34,35700.0,17.4381,17.4537,17.4225,17.4459,35700.0
2006-11-13 15:35:00,22.34,22.34,22.27,22.34,93200.0,17.4459,17.4459,17.3912,17.4459,93200.0
2006-11-13 15:40:00,22.33,22.34,22.29,22.29,35600.0,17.4381,17.4459,17.4069,17.4069,35600.0
2006-11-13 15:45:00,22.29,22.32,22.29,22.3,94100.0,17.4069,17.4303,17.4069,17.4147,94100.0
2006-11-13 15:50:00,22.3,22.37,22.3,22.37,83600.0,17.4147,17.4693,17.4147,17.4693,83600.0
2006-11-13 15:55:00,22.37,22.37,22.33,22.33,88200.0,17.4693,17.4693,17.4381,17.4381,88200.0
2006-11-14 09:30:00,23.8,24.01,23.69,23.69,394000.0,18.586,18.75,18.5001,18.5001,394000.0
2006-11-14 09:35:00,23.69,23.72,23.1,23.15,252500.0,18.5001,18.5236,18.0394,18.0784,252500.0
2006-11-14 09:40:00,23.1,23.47,22.95,23.46,268700.0,18.0394,18.3283,17.9223,18.3205,268700.0
2006-11-14 09:45:00,23.47,23.57,23.28,23.51,283900.0,18.3283,18.4064,18.18,18.3596,283900.0
2006-11-14 09:50:00,23.51,23.78,23.51,23.7,295200.0,18.3596,18.5704,18.3596,18.508,295200.0
2006-11-14 09:55:00,23.64,23.74,23.52,23.74,302000.0,18.4611,18.5392,18.3674,18.5392,302000.0
2006-11-14 10:00:00,23.74,23.97,23.73,23.74,828400.0,18.5392,18.7188,18.5314,18.5392,828400.0
2006-11-14 10:05:00,23.74,23.83,23.6,23.65,182900.0,18.5392,18.6095,18.4299,18.4689,182900.0
2006-11-14 10:10:00,23.65,23.71,23.6,23.61,206100.0,18.4689,18.5158,18.4299,18.4377,206100.0
2006-11-14 10:15:00,23.6,23.75,23.51,23.75,298900.0,18.4299,18.547,18.3596,18.547,298900.0
2006-11-14 10:20:00,23.75,23.79,23.61,23.77,222100.0,18.547,18.5782,18.4377,18.5626,222100.0
2006-11-14 10:25:00,23.77,23.83,23.71,23.79,263000.0,18.5626,18.6095,18.5158,18.5782,263000.0
2006-11-14 10:30:00,23.78,23.88,23.78,23.81,154500.0,18.5704,18.6485,18.5704,18.5939,154500.0
2006-11-14 10:35:00,23.81,23.91,23.79,23.91,140500.0,18.5939,18.672,18.5782,18.672,140500.0
2006-11-14 10:40:00,23.9,24.07,23.88,24.0,154500.0,18.6641,18.7969,18.6485,18.7422,154500.0
2006-11-14 10:45:00,24.0,24.07,23.81,23.82,216300.0,18.7422,18.7969,18.5939,18.6017,216300.0
2006-11-14 10:50:00,23.81,24.05,23.8,23.93,157600.0,18.5939,18.7813,18.586,18.6876,157600.0
2006-11-14 10:55:00,23.92,24.01,23.87,23.89,186900.0,18.6798,18.75,18.6407,18.6563,186900.0
2006-11-14 11:00:00,23.89,23.92,23.86,23.91,105400.0,18.6563,18.6798,18.6329,18.672,105400.0
2006-11-14 11:05:00,23.91,24.01,23.91,23.96,126200.0,18.672,18.75,18.672,18.711,126200.0
2006-11-14 11:10:00,23.95,24.06,23.94,24.03,177900.0,18.7032,18.7891,18.6954,18.7657,177900.0
2006-11-14 11:15:00,24.03,24.1,24.0,24.02,180000.0,18.7657,18.8203,18.7422,18.7579,180000.0
2006-11-14 11:20:00,24.03,24.03,23.87,23.95,179300.0,18.7657,18.7657,18.6407,18.7032,179300.0
2006-11-14 11:25:00,23.95,24.06,23.94,23.99,72200.0,18.7032,18.7891,18.6954,18.7344,72200.0
2006-11-14 11:30:00,23.98,24.14,23.98,24.11,111200.0,18.7266,18.8516,18.7266,18.8281,111200.0
2006-11-14 11:35:00,24.11,24.15,24.1,24.14,135200.0,18.8281,18.8594,18.8203,18.8516,135200.0
2006-11-14 11:40:00,24.14,24.14,24.06,24.09,69400.0,18.8516,18.8516,18.7891,18.8125,69400.0
2006-11-14 11:45:00,24.09,24.1,23.96,24.02,93100.0,18.8125,18.8203,18.711,18.7579,93100.0
2006-11-14 11:50:00,24.01,24.11,24.0,24.11,138600.0,18.75,18.8281,18.7422,18.8281,138600.0
2006-11-14 11:55:00,24.1,24.14,24.07,24.13,68500.0,18.8203,18.8516,18.7969,18.8438,68500.0
2006-11-14 12:00:00,24.14,24.17,24.1,24.11,90200.0,18.8516,18.875,18.8203,18.8281,90200.0
2006-11-14 12:05:00,24.12,24.24,24.11,24.18,130800.0,18.8359,18.9297,18.8281,18.8828,130800.0
2006-11-14 12:10:00,24.18,24.22,24.15,24.15,103300.0,18.8828,18.914,18.8594,18.8594,103300.0
2006-11-14 12:15:00,24.16,24.17,24.08,24.17,61200.0,18.8672,18.875,18.8047,18.875,61200.0
2006-11-14 12:20:00,24.16,24.22,24.15,24.17,56700.0,18.8672,18.914,18.8594,18.875,56700.0
2006-11-14 12:25:00,24.18,24.2,24.15,24.17,43700.0,18.8828,18.8984,18.8594,18.875,43700.0
2006-11-14 12:30:00,24.17,24.17,24.08,24.13,123200.0,18.875,18.875,18.8047,18.8438,123200.0
2006-11-14 12:35:00,24.13,24.14,24.05,24.09,99100.0,18.8438,18.8516,18.7813,18.8125,99100.0
2006-11-14 12:40:00,24.1,24.16,24.05,24.16,61300.0,18.8203,18.8672,18.7813,18.8672,61300.0
2006-11-14 12:45:00,24.16,24.16,24.06,24.14,84300.0,18.8672,18.8672,18.7891,18.8516,84300.0
2006-11-14 12:50:00,24.14,24.15,24.11,24.15,47400.0,18.8516,18.8594,18.8281,18.8594,47400.0
2006-11-14 12:55:00,24.14,24.21,24.14,24.14,76400.0,18.8516,18.9062,18.8516,18.8516,76400.0
2006-11-14 13:00:00,24.15,24.19,24.15,24.15,42400.0,18.8594,18.8906,18.8594,18.8594,42400.0
2006-11-14 13:05:00,24.15,24.21,24.15,24.21,42700.0,18.8594,18.9062,18.8594,18.9062,42700.0
2006-11-14 13:10:00,24.21,24.23,24.18,24.22,65000.0,18.9062,18.9218,18.8828,18.914,65000.0
2006-11-14 13:15:00,24.22,24.25,24.22,24.25,114500.0,18.914,18.9375,18.914,18.9375,114500.0
2006-11-14 13:20:00,24.25,24.27,24.24,24.26,97600.0,18.9375,18.9531,18.9297,18.9453,97600.0
2006-11-14 13:25:00,24.26,24.28,24.22,24.27,88200.0,18.9453,18.9609,18.914,18.9531,88200.0
2006-11-14 13:30:00,24.27,24.35,24.26,24.35,95900.0,18.9531,19.0156,18.9453,19.0156,95900.0
2006-11-14 13:35:00,24.34,24.37,24.32,24.36,102500.0,19.0077,19.0312,18.9921,19.0234,102500.0
2006-11-14 13:40:00,24.36,24.4,24.33,24.36,122700.0,19.0234,19.0546,18.9999,19.0234,122700.0
2006-11-14 13:45:00,24.36,24.36,24.29,24.36,110400.0,19.0234,19.0234,18.9687,19.0234,110400.0
2006-11-14 13:50:00,24.36,24.39,24.36,24.38,84400.0,19.0234,19.0468,19.0234,19.039,84400.0
2006-11-14 13:55:00,24.38,24.41,24.37,24.38,79900.0,19.039,19.0624,19.0312,19.039,79900.0
2006-11-14 14:00:00,24.37,24.4,24.33,24.39,119500.0,19.0312,19.0546,18.9999,19.0468,119500.0
2006-11-14 14:05:00,24.39,24.43,24.38,24.4,93400.0,19.0468,19.078,19.039,19.0546,93400.0
2006-11-14 14:10:00,24.41,24.41,24.32,24.34,76800.0,19.0624,19.0624,18.9921,19.0077,76800.0
2006-11-14 14:15:00,24.34,24.36,24.3,24.3,94300.0,19.0077,19.0234,18.9765,18.9765,94300.0
2006-11-14 14:20:00,24.3,24.31,24.24,24.28,119300.0,18.9765,18.9843,18.9297,18.9609,119300.0
2006-11-14 14:25:00,24.27,24.3,24.21,24.26,116100.0,18.9531,18.9765,18.9062,18.9453,116100.0
2006-11-14 14:30:00,24.25,24.35,24.2,24.34,151200.0,18.9375,19.0156,18.8984,19.0077,151200.0
2006-11-14 14:35:00,24.34,24.35,24.3,24.35,168600.0,19.0077,19.0156,18.9765,19.0156,168600.0
2006-11-14 14:40:00,24.35,24.47,24.34,24.47,180000.0,19.0156,19.1093,19.0077,19.1093,180000.0
2006-11-14 14:45:00,24.47,24.56,24.45,24.46,307200.0,19.1093,19.1796,19.0937,19.1015,307200.0
2006-11-14 14:50:00,24.45,24.53,24.44,24.51,289800.0,19.0937,19.1561,19.0858,19.1405,289800.0
2006-11-14 14:55:00,24.51,24.51,24.43,24.43,110200.0,19.1405,19.1405,19.078,19.078,110200.0
2006-11-14 15:00:00,24.43,24.56,24.41,24.54,182300.0,19.078,19.1796,19.0624,19.1639,182300.0
2006-11-14 15:05:00,24.54,24.6,24.53,24.6,176900.0,19.1639,19.2108,19.1561,19.2108,176900.0
2006-11-14 15:10:00,24.6,24.64,24.52,24.53,236900.0,19.2108,19.242,19.1483,19.1561,236900.0
2006-11-14 15:15:00,24.53,24.53,24.44,24.5,169400.0,19.1561,19.1561,19.0858,19.1327,169400.0
2006-11-14 15:20:00,24.49,24.5,24.43,24.43,155400.0,19.1249,19.1327,19.078,19.078,155400.0
2006-11-14 15:25:00,24.43,24.46,24.38,24.39,120100.0,19.078,19.1015,19.039,19.0468,120100.0
2006-11-14 15:30:00,24.39,24.41,24.33,24.35,162400.0,19.0468,19.0624,18.9999,19.0156,162400.0
2006-11-14 15:35:00,24.34,24.47,24.33,24.45,197700.0,19.0077,19.1093,18.9999,19.0937,197700.0
2006-11-14 15:40:00,24.45,24.48,24.4,24.47,287200.0,19.0937,19.1171,19.0546,19.1093,287200.0
2006-11-14 15:45:00,24.47,24.49,24.45,24.46,249100.0,19.1093,19.1249,19.0937,19.1015,249100.0
2006-11-14 15:50:00,24.46,24.47,24.4,24.44,337100.0,19.1015,19.1093,19.0546,19.0858,337100.0
2006-11-14 15:55:00,24.44,24.5,24.44,24.5,373300.0,19.0858,19.1327,19.0858,19.1327,373300.0
2006-11-15 09:30:00,24.5,24.7,24.5,24.63,130700.0,19.1327,19.2889,19.1327,19.2342,130700.0
2006-11-15 09:35:00,24.57,24.63,24.41,24.54,148200.0,19.1874,19.2342,19.0624,19.1639,148200.0
2006-11-15 09:40:00,24.53,24.73,24.5,24.71,190100.0,19.1561,19.3123,19.1327,19.2967,190100.0
2006-11-15 09:45:00,24.72,24.88,24.72,24.87,387700.0,19.3045,19.4294,19.3045,19.4216,387700.0
2006-11-15 09:50:00,24.88,24.95,24.83,24.92,297500.0,19.4294,19.4841,19.3904,19.4607,297500.0
2006-11-15 09:55:00,24.91,24.95,24.88,24.94,354800.0,19.4529,19.4841,19.4294,19.4763,354800.0
2006-11-15 10:00:00,24.95,25.17,24.92,25.17,243300.0,19.4841,19.6559,19.4607,19.6559,243300.0
2006-11-15 10:05:00,25.16,25.3,25.15,25.27,296000.0,19.6481,19.7574,19.6403,19.734,296000.0
2006-11-15 10:10:00,25.27,25.36,25.25,25.3,288400.0,19.734,19.8043,19.7184,19.7574,288400.0
2006-11-15 10:15:00,25.32,25.35,25.15,25.15,128500.0,19.7731,19.7965,19.6403,19.6403,128500.0
2006-11-15 10:20:00,25.15,25.17,25.05,25.05,108200.0,19.6403,19.6559,19.5622,19.5622,108200.0
2006-11-15 10:25:00,25.05,25.06,24.91,25.0,130000.0,19.5622,19.57,19.4529,19.5232,130000.0
2006-11-15 10:30:00,24.99,25.07,24.97,24.97,89800.0,19.5154,19.5778,19.4997,19.4997,89800.0
2006-11-15 10:35:00,24.98,24.98,24.87,24.89,90800.0,19.5075,19.5075,19.4216,19.4373,90800.0
2006-11-15 10:40:00,24.89,25.02,24.88,24.93,82800.0,19.4373,19.5388,19.4294,19.4685,82800.0
2006-11-15 10:45:00,24.92,24.95,24.88,24.92,84400.0,19.4607,19.4841,19.4294,19.4607,84400.0
2006-11-15 10:50:00,24.91,24.92,24.81,24.81,88900.0,19.4529,19.4607,19.3748,19.3748,88900.0
2006-11-15 10:55:00,24.81,24.86,24.79,24.81,72400.0,19.3748,19.4138,19.3592,19.3748,72400.0
2006-11-15 11:00:00,24.82,24.82,24.76,24.78,54900.0,19.3826,19.3826,19.3357,19.3514,54900.0
2006-11-15 11:05:00,24.78,24.79,24.75,24.77,97200.0,19.3514,19.3592,19.3279,19.3435,97200.0
2006-11-15 11:10:00,24.77,24.89,24.77,24.85,67100.0,19.3435,19.4373,19.3435,19.406,67100.0
2006-11-15 11:15:00,24.86,24.86,24.73,24.73,40900.0,19.4138,19.4138,19.3123,19.3123,40900.0
2006-11-15 11:20:00,24.73,24.73,24.66,24.67,34800.0,19.3123,19.3123,19.2576,19.2655,34800.0
2006-11-15 11:25:00,24.66,24.74,24.66,24.74,57000.0,19.2576,19.3201,19.2576,19.3201,57000.0
2006-11-15 11:30:00,24.74,24.85,24.72,24.73,58000.0,19.3201,19.406,19.3045,19.3123,58000.0
2006-11-15 11:35:00,24.73,24.77,24.67,24.72,34200.0,19.3123,19.3435,19.2655,19.3045,34200.0
2006-11-15 11:40:00,24.72,24.72,24.62,24.66,37500.0,19.3045,19.3045,19.2264,19.2576,37500.0
2006-11-15 11:45:00,24.65,24.67,24.62,24.63,33900.0,19.2498,19.2655,19.2264,19.2342,33900.0
2006-11-15 11:50:00,24.62,24.63,24.56,24.58,60300.0,19.2264,19.2342,19.1796,19.1952,60300.0
2006-11-15 11:55:00,24.58,24.58,24.53,24.56,48700.0,19.1952,19.1952,19.1561,19.1796,48700.0
2006-11-15 12:00:00,24.56,24.57,24.52,24.55,37500.0,19.1796,19.1874,19.1483,19.1717,37500.0
2006-11-15 12:05:00,24.53,24.55,24.52,24.52,47300.0,19.1561,19.1717,19.1483,19.1483,47300.0
2006-11-15 12:10:00,24.53,24.53,24.49,24.5,49500.0,19.1561,19.1561,19.1249,19.1327,49500.0
2006-11-15 12:15:00,24.5,24.54,24.43,24.43,89200.0,19.1327,19.1639,19.078,19.078,89200.0
2006-11-15 12:20:00,24.43,24.46,24.41,24.44,70000.0,19.078,19.1015,19.0624,19.0858,70000.0
2006-11-15 12:25:00,24.45,24.5,24.43,24.49,60100.0,19.0937,19.1327,19.078,19.1249,60100.0
2006-11-15 12:30:00,24.49,24.51,24.47,24.49,48200.0,19.1249,19.1405,19.1093,19.1249,48200.0
2006-11-15 12:35:00,24.5,24.5,24.48,24.49,21800.0,19.1327,19.1327,19.1171,19.1249,21800.0
2006-11-15 12:40:00,24.49,24.51,24.48,24.49,69800.0,19.1249,19.1405,19.1171,19.1249,69800.0
2006-11-15 12:45:00,24.5,24.55,24.49,24.54,61700.0,19.1327,19.1717,19.1249,19.1639,61700.0
2006-11-15 12:50:00,24.55,24.62,24.54,24.59,120600.0,19.1717,19.2264,19.1639,19.203,120600.0
2006-11-15 12:55:00,24.58,24.74,24.58,24.7,50100.0,19.1952,19.3201,19.1952,19.2889,50100.0
2006-11-15 13:00:00,24.69,24.7,24.65,24.67,26500.0,19.2811,19.2889,19.2498,19.2655,26500.0
2006-11-15 13:05:00,24.67,24.67,24.65,24.66,19100.0,19.2655,19.2655,19.2498,19.2576,19100.0
2006-11-15 13:10:00,24.67,24.7,24.62,24.66,34400.0,19.2655,19.2889,19.2264,19.2576,34400.0
2006-11-15 13:15:00,24.65,24.67,24.59,24.62,53500.0,19.2498,19.2655,19.203,19.2264,53500.0
2006-11-15 13:20:00,24.63,24.67,24.61,24.67,35500.0,19.2342,19.2655,19.2186,19.2655,35500.0
2006-11-15 13:25:00,24.68,24.75,24.67,24.69,67900.0,19.2733,19.3279,19.2655,19.2811,67900.0
2006-11-15 13:30:00,24.69,24.74,24.68,24.72,52900.0,19.2811,19.3201,19.2733,19.3045,52900.0
2006-11-15 13:35:00,24.72,24.76,24.71,24.76,45100.0,19.3045,19.3357,19.2967,19.3357,45100.0
2006-11-15 13:40:00,24.77,24.85,24.76,24.84,46800.0,19.3435,19.406,19.3357,19.3982,46800.0
2006-11-15 13:45:00,24.84,24.86,24.78,24.86,48700.0,19.3982,19.4138,19.3514,19.4138,48700.0
2006-11-15 13:50:00,24.86,24.86,24.84,24.85,17700.0,19.4138,19.4138,19.3982,19.406,17700.0
2006-11-15 13:55:00,24.84,24.86,24.8,24.8,47800.0,19.3982,19.4138,19.367,19.367,47800.0
2006-11-15 14:00:00,24.8,24.84,24.68,24.73,126100.0,19.367,19.3982,19.2733,19.3123,126100.0
2006-11-15 14:05:00,24.73,24.84,24.72,24.82,62800.0,19.3123,19.3982,19.3045,19.3826,62800.0
2006-11-15 14:10:00,24.81,24.93,24.79,24.92,55600.0,19.3748,19.4685,19.3592,19.4607,55600.0
2006-11-15 14:15:00,24.92,24.93,24.83,24.84,86800.0,19.4607,19.4685,19.3904,19.3982,86800.0
2006-11-15 14:20:00,24.83,24.87,24.8,24.8,85400.0,19.3904,19.4216,19.367,19.367,85400.0
2006-11-15 14:25:00,24.8,24.88,24.79,24.86,72800.0,19.367,19.4294,19.3592,19.4138,72800.0
2006-11-15 14:30:00,24.86,24.86,24.74,24.8,85000.0,19.4138,19.4138,19.3201,19.367,85000.0
2006-11-15 14:35:00,24.8,24.83,24.78,24.81,89700.0,19.367,19.3904,19.3514,19.3748,89700.0
2006-11-15 14:40:00,24.81,24.84,24.79,24.81,43200.0,19.3748,19.3982,19.3592,19.3748,43200.0
2006-11-15 14:45:00,24.8,24.83,24.78,24.82,47100.0,19.367,19.3904,19.3514,19.3826,47100.0
2006-11-15 14:50:00,24.83,24.87,24.81,24.81,34600.0,19.3904,19.4216,19.3748,19.3748,34600.0
2006-11-15 14:55:00,24.81,24.84,24.79,24.84,24600.0,19.3748,19.3982,19.3592,19.3982,24600.0
2006-11-15 15:00:00,24.84,24.9,24.84,24.85,56800.0,19.3982,19.4451,19.3982,19.406,56800.0
2006-11-15 15:05:00,24.85,24.91,24.83,24.91,43200.0,19.406,19.4529,19.3904,19.4529,43200.0
2006-11-15 15:10:00,24.91,24.94,24.88,24.93,41300.0,19.4529,19.4763,19.4294,19.4685,41300.0
2006-11-15 15:15:00,24.93,24.99,24.92,24.99,84500.0,19.4685,19.5154,19.4607,19.5154,84500.0
2006-11-15 15:20:00,24.98,24.99,24.89,24.9,102800.0,19.5075,19.5154,19.4373,19.4451,102800.0
2006-11-15 15:25:00,24.9,24.91,24.83,24.87,105500.0,19.4451,19.4529,19.3904,19.4216,105500.0
2006-11-15 15:30:00,24.87,24.91,24.82,24.82,75000.0,19.4216,19.4529,19.3826,19.3826,75000.0
2006-11-15 15:35:00,24.82,24.85,24.78,24.83,125200.0,19.3826,19.406,19.3514,19.3904,125200.0
2006-11-15 15:40:00,24.83,24.84,24.78,24.8,57800.0,19.3904,19.3982,19.3514,19.367,57800.0
2006-11-15 15:45:00,24.8,24.88,24.79,24.85,86800.0,19.367,19.4294,19.3592,19.406,86800.0
2006-11-15 15:50:00,24.86,24.96,24.86,24.95,158300.0,19.4138,19.4919,19.4138,19.4841,158300.0
2006-11-15 15:55:00,24.94,24.97,24.92,24.93,161200.0,19.4763,19.4997,19.4607,19.4685,161200.0
2006-11-16 09:30:00,24.96,24.98,24.95,24.97,122200.0,19.4919,19.5075,19.4841,19.4997,122200.0
2006-11-16 09:35:00,24.98,25.16,24.96,25.11,152000.0,19.5075,19.6481,19.4919,19.6091,152000.0
2006-11-16 09:40:00,25.12,25.16,25.08,25.13,98700.0,19.6169,19.6481,19.5856,19.6247,98700.0
2006-11-16 09:45:00,25.13,25.24,25.05,25.23,126000.0,19.6247,19.7106,19.5622,19.7028,126000.0
2006-11-16 09:50:00,25.24,25.49,25.21,25.49,198900.0,19.7106,19.9058,19.6872,19.9058,198900.0
2006-11-16 09:55:00,25.49,25.53,25.35,25.36,274900.0,19.9058,19.9371,19.7965,19.8043,274900.0
2006-11-16 10:00:00,25.36,25.43,25.3,25.34,95000.0,19.8043,19.859,19.7574,19.7887,95000.0
2006-11-16 10:05:00,25.34,25.35,25.21,25.27,99300.0,19.7887,19.7965,19.6872,19.734,99300.0
2006-11-16 10:10:00,25.26,25.31,25.21,25.21,112700.0,19.7262,19.7652,19.6872,19.6872,112700.0
2006-11-16 10:15:00,25.21,25.3,25.2,25.27,67900.0,19.6872,19.7574,19.6793,19.734,67900.0
2006-11-16 10:20:00,25.27,25.45,25.25,25.42,231500.0,19.734,19.8746,19.7184,19.8512,231500.0
2006-11-16 10:25:00,25.41,25.47,25.41,25.42,80200.0,19.8433,19.8902,19.8433,19.8512,80200.0
2006-11-16 10:30:00,25.42,25.48,25.38,25.47,69900.0,19.8512,19.898,19.8199,19.8902,69900.0
2006-11-16 10:35:00,25.47,25.54,25.46,25.47,107900.0,19.8902,19.9449,19.8824,19.8902,107900.0
2006-11-16 10:40:00,25.46,25.46,25.38,25.45,42400.0,19.8824,19.8824,19.8199,19.8746,42400.0
2006-11-16 10:45:00,25.45,25.5,25.38,25.39,84300.0,19.8746,19.9136,19.8199,19.8277,84300.0
2006-11-16 10:50:00,25.4,25.41,25.26,25.28,88800.0,19.8355,19.8433,19.7262,19.7418,88800.0
2006-11-16 10:55:00,25.28,25.3,25.26,25.26,58900.0,19.7418,19.7574,19.7262,19.7262,58900.0
2006-11-16 11:00:00,25.26,25.28,25.24,25.27,78500.0,19.7262,19.7418,19.7106,19.734,78500.0
2006-11-16 11:05:00,25.26,25.29,25.23,25.23,113500.0,19.7262,19.7496,19.7028,19.7028,113500.0
2006-11-16 11:10:00,25.22,25.29,25.22,25.29,40600.0,19.695,19.7496,19.695,19.7496,40600.0
2006-11-16 11:15:00,25.29,25.29,25.26,25.27,29500.0,19.7496,19.7496,19.7262,19.734,29500.0
2006-11-16 11:20:00,25.27,25.32,25.26,25.32,187700.0,19.734,19.7731,19.7262,19.7731,187700.0
2006-11-16 11:25:00,25.32,25.33,25.28,25.29,141200.0,19.7731,19.7809,19.7418,19.7496,141200.0
2006-11-16 11:30:00,25.29,25.29,25.25,25.27,129700.0,19.7496,19.7496,19.7184,19.734,129700.0
2006-11-16 11:35:00,25.27,25.28,25.17,25.17,49600.0,19.734,19.7418,19.6559,19.6559,49600.0
2006-11-16 11:40:00,25.17,25.17,25.1,25.12,84800.0,19.6559,19.6559,19.6013,19.6169,84800.0
2006-11-16 11:45:00,25.13,25.18,25.1,25.16,64200.0,19.6247,19.6637,19.6013,19.6481,64200.0
2006-11-16 11:50:00,25.15,25.19,25.15,25.17,44300.0,19.6403,19.6715,19.6403,19.6559,44300.0
2006-11-16 11:55:00,25.17,25.19,25.15,25.18,44600.0,19.6559,19.6715,19.6403,19.6637,44600.0
2006-11-16 12:00:00,25.18,25.23,25.18,25.2,272500.0,19.6637,19.7028,19.6637,19.6793,272500.0
2006-11-16 12:05:00,25.19,25.21,25.19,25.2,55400.0,19.6715,19.6872,19.6715,19.6793,55400.0
2006-11-16 12:10:00,25.2,25.24,25.18,25.21,38000.0,19.6793,19.7106,19.6637,19.6872,38000.0
2006-11-16 12:15:00,25.2,25.22,25.18,25.18,19900.0,19.6793,19.695,19.6637,19.6637,19900.0
2006-11-16 12:20:00,25.18,25.18,25.12,25.12,23700.0,19.6637,19.6637,19.6169,19.6169,23700.0
2006-11-16 12:25:00,25.12,25.13,25.06,25.06,25200.0,19.6169,19.6247,19.57,19.57,25200.0
2006-11-16 12:30:00,25.05,25.09,25.02,25.06,86800.0,19.5622,19.5934,19.5388,19.57,86800.0
2006-11-16 12:35:00,25.06,25.06,25.03,25.05,20800.0,19.57,19.57,19.5466,19.5622,20800.0
2006-11-16 12:40:00,25.05,25.05,25.01,25.03,24700.0,19.5622,19.5622,19.531,19.5466,24700.0
2006-11-16 12:45:00,25.02,25.04,25.02,25.04,32100.0,19.5388,19.5544,19.5388,19.5544,32100.0
2006-11-16 12:50:00,25.03,25.03,24.96,24.96,52200.0,19.5466,19.5466,19.4919,19.4919,52200.0
2006-11-16 12:55:00,24.97,25.01,24.96,24.99,33000.0,19.4997,19.531,19.4919,19.5154,33000.0
2006-11-16 13:00:00,25.0,25.13,25.0,25.08,91700.0,19.5232,19.6247,19.5232,19.5856,91700.0
2006-11-16 13:05:00,25.08,25.13,25.07,25.07,26900.0,19.5856,19.6247,19.5778,19.5778,26900.0
2006-11-16 13:10:00,25.07,25.07,25.01,25.05,32400.0,19.5778,19.5778,19.531,19.5622,32400.0
2006-11-16 13:15:00,25.04,25.05,24.97,24.98,28500.0,19.5544,19.5622,19.4997,19.5075,28500.0
2006-11-16 13:20:00,24.98,24.99,24.92,24.92,41400.0,19.5075,19.5154,19.4607,19.4607,41400.0
2006-11-16 13:25:00,24.93,24.93,24.85,24.86,52200.0,19.4685,19.4685,19.406,19.4138,52200.0
2006-11-16 13:30:00,24.87,24.9,24.85,24.87,55600.0,19.4216,19.4451,19.406,19.4216,55600.0
2006-11-16 13:35:00,24.86,24.89,24.84,24.85,82100.0,19.4138,19.4373,19.3982,19.406,82100.0
2006-11-16 13:40:00,24.85,24.86,24.8,24.83,76100.0,19.406,19.4138,19.367,19.3904,76100.0
2006-11-16 13:45:00,24.82,24.92,24.82,24.87,87500.0,19.3826,19.4607,19.3826,19.4216,87500.0
2006-11-16 13:50:00,24.88,24.91,24.85,24.86,54500.0,19.4294,19.4529,19.406,19.4138,54500.0
2006-11-16 13:55:00,24.86,24.87,24.82,24.82,31500.0,19.4138,19.4216,19.3826,19.3826,31500.0
2006-11-16 14:00:00,24.81,24.83,24.79,24.8,35600.0,19.3748,19.3904,19.3592,19.367,35600.0
2006-11-16 14:05:00,24.8,24.81,24.7,24.72,63800.0,19.367,19.3748,19.2889,19.3045,63800.0
2006-11-16 14:10:00,24.73,24.73,24.69,24.71,42700.0,19.3123,19.3123,19.2811,19.2967,42700.0
2006-11-16 14:15:00,24.71,24.77,24.69,24.77,41800.0,19.2967,19.3435,19.2811,19.3435,41800.0
2006-11-16 14:20:00,24.77,24.78,24.75,24.77,24000.0,19.3435,19.3514,19.3279,19.3435,24000.0
2006-11-16 14:25:00,24.77,24.81,24.77,24.77,43100.0,19.3435,19.3748,19.3435,19.3435,43100.0
2006-11-16 14:30:00,24.77,24.77,24.72,24.77,61000.0,19.3435,19.3435,19.3045,19.3435,61000.0
2006-11-16 14:35:00,24.76,24.8,24.76,24.8,41000.0,19.3357,19.367,19.3357,19.367,41000.0
2006-11-16 14:40:00,24.79,24.85,24.79,24.84,54100.0,19.3592,19.406,19.3592,19.3982,54100.0
2006-11-16 14:45:00,24.83,24.84,24.8,24.81,49500.0,19.3904,19.3982,19.367,19.3748,49500.0
2006-11-16 14:50:00,24.8,24.8,24.76,24.76,31400.0,19.367,19.367,19.3357,19.3357,31400.0
2006-11-16 14:55:00,24.76,24.78,24.76,24.77,66000.0,19.3357,19.3514,19.3357,19.3435,66000.0
2006-11-16 15:00:00,24.78,24.89,24.78,24.86,58300.0,19.3514,19.4373,19.3514,19.4138,58300.0
2006-11-16 15:05:00,24.86,24.89,24.85,24.85,37200.0,19.4138,19.4373,19.406,19.406,37200.0
2006-11-16 15:10:00,24.85,24.93,24.83,24.93,58500.0,19.406,19.4685,19.3904,19.4685,58500.0
2006-11-16 15:15:00,24.93,25.02,24.92,25.0,66500.0,19.4685,19.5388,19.4607,19.5232,66500.0
2006-11-16 15:20:00,24.99,25.0,24.96,24.97,46900.0,19.5154,19.5232,19.4919,19.4997,46900.0
2006-11-16 15:25:00,24.98,25.0,24.96,24.98,46700.0,19.5075,19.5232,19.4919,19.5075,46700.0
2006-11-16 15:30:00,24.98,25.02,24.97,24.99,80300.0,19.5075,19.5388,19.4997,19.5154,80300.0
2006-11-16 15:35:00,24.98,24.99,24.95,24.98,96500.0,19.5075,19.5154,19.4841,19.5075,96500.0
2006-11-16 15:40:00,24.98,24.99,24.92,24.93,37900.0,19.5075,19.5154,19.4607,19.4685,37900.0
2006-11-16 15:45:00,24.93,24.96,24.92,24.95,79200.0,19.4685,19.4919,19.4607,19.4841,79200.0
2006-11-16 15:50:00,24.96,24.99,24.89,24.9,67300.0,19.4919,19.5154,19.4373,19.4451,67300.0
2006-11-16 15:55:00,24.9,24.96,24.88,24.94,105800.0,19.4451,19.4919,19.4294,19.4763,105800.0
2006-11-17 09:30:00,24.8,24.8,24.47,24.54,404100.0,19.367,19.367,19.1093,19.1639,404100.0
2006-11-17 09:35:00,24.46,24.54,24.4,24.49,130200.0,19.1015,19.1639,19.0546,19.1249,130200.0
2006-11-17 09:40:00,24.48,24.69,24.47,24.68,84900.0,19.1171,19.2811,19.1093,19.2733,84900.0
2006-11-17 09:45:00,24.68,24.7,24.52,24.53,52000.0,19.2733,19.2889,19.1483,19.1561,52000.0
2006-11-17 09:50:00,24.53,24.64,24.51,24.59,69000.0,19.1561,19.242,19.1405,19.203,69000.0
2006-11-17 09:55:00,24.6,24.63,24.55,24.63,42300.0,19.2108,19.2342,19.1717,19.2342,42300.0
2006-11-17 10:00:00,24.62,24.62,24.5,24.54,50900.0,19.2264,19.2264,19.1327,19.1639,50900.0
2006-11-17 10:05:00,24.53,24.53,24.5,24.51,25500.0,19.1561,19.1561,19.1327,19.1405,25500.0
2006-11-17 10:10:00,24.52,24.52,24.5,24.5,52400.0,19.1483,19.1483,19.1327,19.1327,52400.0
2006-11-17 10:15:00,24.51,24.52,24.5,24.5,40700.0,19.1405,19.1483,19.1327,19.1327,40700.0
2006-11-17 10:20:00,24.51,24.6,24.5,24.55,71400.0,19.1405,19.2108,19.1327,19.1717,71400.0
2006-11-17 10:25:00,24.55,24.56,24.5,24.52,46900.0,19.1717,19.1796,19.1327,19.1483,46900.0
2006-11-17 10:30:00,24.51,24.52,24.5,24.51,69800.0,19.1405,19.1483,19.1327,19.1405,69800.0
2006-11-17 10:35:00,24.51,24.53,24.48,24.49,47900.0,19.1405,19.1561,19.1171,19.1249,47900.0
2006-11-17 10:40:00,24.49,24.53,24.48,24.51,70800.0,19.1249,19.1561,19.1171,19.1405,70800.0
2006-11-17 10:45:00,24.51,24.51,24.5,24.5,17400.0,19.1405,19.1405,19.1327,19.1327,17400.0
2006-11-17 10:50:00,24.51,24.52,24.5,24.51,38300.0,19.1405,19.1483,19.1327,19.1405,38300.0
2006-11-17 10:55:00,24.51,24.52,24.5,24.52,68700.0,19.1405,19.1483,19.1327,19.1483,68700.0
2006-11-17 11:00:00,24.52,24.6,24.52,24.53,42400.0,19.1483,19.2108,19.1483,19.1561,42400.0
2006-11-17 11:05:00,24.53,24.62,24.52,24.6,69500.0,19.1561,19.2264,19.1483,19.2108,69500.0
2006-11-17 11:10:00,24.59,24.6,24.59,24.6,12200.0,19.203,19.2108,19.203,19.2108,12200.0
2006-11-17 11:15:00,24.59,24.68,24.59,24.68,32700.0,19.203,19.2733,19.203,19.2733,32700.0
2006-11-17 11:20:00,24.67,24.68,24.66,24.66,18000.0,19.2655,19.2733,19.2576,19.2576,18000.0
2006-11-17 11:25:00,24.66,24.73,24.66,24.72,58400.0,19.2576,19.3123,19.2576,19.3045,58400.0
2006-11-17 11:30:00,24.72,24.72,24.69,24.7,14200.0,19.3045,19.3045,19.2811,19.2889,14200.0
2006-11-17 11:35:00,24.69,24.7,24.67,24.68,18400.0,19.2811,19.2889,19.2655,19.2733,18400.0
2006-11-17 11:40:00,24.68,24.69,24.67,24.68,26300.0,19.2733,19.2811,19.2655,19.2733,26300.0
2006-11-17 11:45:00,24.68,24.69,24.67,24.69,17800.0,19.2733,19.2811,19.2655,19.2811,17800.0
2006-11-17 11:50:00,24.68,24.69,24.68,24.69,15900.0,19.2733,19.2811,19.2733,19.2811,15900.0
2006-11-17 11:55:00,24.67,24.76,24.67,24.76,38200.0,19.2655,19.3357,19.2655,19.3357,38200.0
2006-11-17 12:00:00,24.76,24.82,24.76,24.82,33100.0,19.3357,19.3826,19.3357,19.3826,33100.0
2006-11-17 12:05:00,24.83,24.91,24.82,24.91,68300.0,19.3904,19.4529,19.3826,19.4529,68300.0
2006-11-17 12:10:00,24.91,24.99,24.9,24.93,31500.0,19.4529,19.5154,19.4451,19.4685,31500.0
2006-11-17 12:15:00,24.93,24.95,24.91,24.94,29900.0,19.4685,19.4841,19.4529,19.4763,29900.0
2006-11-17 12:20:00,24.94,24.99,24.92,24.99,19300.0,19.4763,19.5154,19.4607,19.5154,19300.0
2006-11-17 12:25:00,24.98,25.07,24.98,25.07,53200.0,19.5075,19.5778,19.5075,19.5778,53200.0
2006-11-17 12:30:00,25.07,25.2,25.07,25.16,62800.0,19.5778,19.6793,19.5778,19.6481,62800.0
2006-11-17 12:35:00,25.16,25.23,25.11,25.22,77500.0,19.6481,19.7028,19.6091,19.695,77500.0
2006-11-17 12:40:00,25.22,25.23,25.16,25.23,79600.0,19.695,19.7028,19.6481,19.7028,79600.0
2006-11-17 12:45:00,25.23,25.24,25.17,25.18,33800.0,19.7028,19.7106,19.6559,19.6637,33800.0
2006-11-17 12:50:00,25.18,25.18,25.09,25.1,37900.0,19.6637,19.6637,19.5934,19.6013,37900.0
2006-11-17 12:55:00,25.1,25.15,25.1,25.14,24000.0,19.6013,19.6403,19.6013,19.6325,24000.0
2006-11-17 13:00:00,25.13,25.23,25.13,25.19,40400.0,19.6247,19.7028,19.6247,19.6715,40400.0
2006-11-17 13:05:00,25.19,25.19,25.18,25.18,12200.0,19.6715,19.6715,19.6637,19.6637,12200.0
2006-11-17 13:10:00,25.18,25.19,25.16,25.17,15000.0,19.6637,19.6715,19.6481,19.6559,15000.0
2006-11-17 13:15:00,25.18,25.18,25.17,25.18,9400.0,19.6637,19.6637,19.6559,19.6637,9400.0
2006-11-17 13:20:00,25.18,25.19,25.17,25.18,17200.0,19.6637,19.6715,19.6559,19.6637,17200.0
2006-11-17 13:25:00,25.19,25.21,25.19,25.2,22500.0,19.6715,19.6872,19.6715,19.6793,22500.0
2006-11-17 13:30:00,25.21,25.24,25.2,25.24,40800.0,19.6872,19.7106,19.6793,19.7106,40800.0
2006-11-17 13:35:00,25.24,25.26,25.23,25.23,30200.0,19.7106,19.7262,19.7028,19.7028,30200.0
2006-11-17 13:40:00,25.23,25.23,25.18,25.2,36600.0,19.7028,19.7028,19.6637,19.6793,36600.0
2006-11-17 13:45:00,25.2,25.2,25.15,25.16,25600.0,19.6793,19.6793,19.6403,19.6481,25600.0
2006-11-17 13:50:00,25.16,25.2,25.15,25.19,35000.0,19.6481,19.6793,19.6403,19.6715,35000.0
2006-11-17 13:55:00,25.18,25.19,25.16,25.19,26100.0,19.6637,19.6715,19.6481,19.6715,26100.0
2006-11-17 14:00:00,25.18,25.18,25.17,25.17,14800.0,19.6637,19.6637,19.6559,19.6559,14800.0
2006-11-17 14:05:00,25.17,25.17,25.08,25.08,25100.0,19.6559,19.6559,19.5856,19.5856,25100.0
2006-11-17 14:10:00,25.08,25.1,25.08,25.1,23700.0,19.5856,19.6013,19.5856,19.6013,23700.0
2006-11-17 14:15:00,25.1,25.11,25.09,25.1,30100.0,19.6013,19.6091,19.5934,19.6013,30100.0
2006-11-17 14:20:00,25.1,25.1,25.06,25.06,14900.0,19.6013,19.6013,19.57,19.57,14900.0
2006-11-17 14:25:00,25.06,25.06,25.03,25.04,17500.0,19.57,19.57,19.5466,19.5544,17500.0
2006-11-17 14:30:00,25.04,25.07,25.03,25.07,24700.0,19.5544,19.5778,19.5466,19.5778,24700.0
2006-11-17 14:35:00,25.07,25.11,25.07,25.1,27700.0,19.5778,19.6091,19.5778,19.6013,27700.0
2006-11-17 14:40:00,25.1,25.1,25.07,25.07,24400.0,19.6013,19.6013,19.5778,19.5778,24400.0
2006-11-17 14:45:00,25.08,25.08,25.05,25.05,724700.0,19.5856,19.5856,19.5622,19.5622,724700.0
2006-11-17 14:50:00,25.05,25.07,25.05,25.06,77700.0,19.5622,19.5778,19.5622,19.57,77700.0
2006-11-17 14:55:00,25.05,25.06,25.04,25.05,7900.0,19.5622,19.57,19.5544,19.5622,7900.0
2006-11-17 15:00:00,25.05,25.06,25.03,25.06,43700.0,19.5622,19.57,19.5466,19.57,43700.0
2006-11-17 15:05:00,25.06,25.08,25.06,25.08,26000.0,19.57,19.5856,19.57,19.5856,26000.0
2006-11-17 15:10:00,25.08,25.08,25.01,25.01,36600.0,19.5856,19.5856,19.531,19.531,36600.0
2006-11-17 15:15:00,25.01,25.05,25.01,25.05,36300.0,19.531,19.5622,19.531,19.5622,36300.0
2006-11-17 15:20:00,25.05,25.05,25.01,25.02,19200.0,19.5622,19.5622,19.531,19.5388,19200.0
2006-11-17 15:25:00,25.02,25.03,24.98,24.99,33300.0,19.5388,19.5466,19.5075,19.5154,33300.0
2006-11-17 15:30:00,24.99,24.99,24.98,24.99,37000.0,19.5154,19.5154,19.5075,19.5154,37000.0
2006-11-17 15:35:00,24.99,25.04,24.99,25.01,96600.0,19.5154,19.5544,19.5154,19.531,96600.0
2006-11-17 15:40:00,25.01,25.06,25.0,25.05,76300.0,19.531,19.57,19.5232,19.5622,76300.0
2006-11-17 15:45:00,25.05,25.05,25.03,25.04,52300.0,19.5622,19.5622,19.5466,19.5544,52300.0
2006-11-17 15:50:00,25.04,25.09,25.04,25.07,127600.0,19.5544,19.5934,19.5544,19.5778,127600.0
2006-11-17 15:55:00,25.08,25.1,25.06,25.1,113000.0,19.5856,19.6013,19.57,19.6013,113000.0
2006-11-20 09:30:00,25.15,25.25,25.13,25.21,71800.0,19.6403,19.7184,19.6247,19.6872,71800.0
2006-11-20 09:35:00,25.21,25.25,25.1,25.1,60400.0,19.6872,19.7184,19.6013,19.6013,60400.0
2006-11-20 09:40:00,25.1,25.13,24.86,24.87,85300.0,19.6013,19.6247,19.4138,19.4216,85300.0
2006-11-20 09:45:00,24.87,24.92,24.8,24.81,66300.0,19.4216,19.4607,19.367,19.3748,66300.0
2006-11-20 09:50:00,24.8,24.93,24.79,24.91,48200.0,19.367,19.4685,19.3592,19.4529,48200.0
2006-11-20 09:55:00,24.9,24.94,24.86,24.9,66300.0,19.4451,19.4763,19.4138,19.4451,66300.0
2006-11-20 10:00:00,24.9,24.99,24.83,24.89,67500.0,19.4451,19.5154,19.3904,19.4373,67500.0
2006-11-20 10:05:00,24.88,24.92,24.85,24.92,34500.0,19.4294,19.4607,19.406,19.4607,34500.0
2006-11-20 10:10:00,24.92,24.93,24.88,24.89,18100.0,19.4607,19.4685,19.4294,19.4373,18100.0
2006-11-20 10:15:00,24.9,24.9,24.87,24.89,25300.0,19.4451,19.4451,19.4216,19.4373,25300.0
2006-11-20 10:20:00,24.9,24.94,24.9,24.93,41900.0,19.4451,19.4763,19.4451,19.4685,41900.0
2006-11-20 10:25:00,24.93,24.93,24.82,24.82,45000.0,19.4685,19.4685,19.3826,19.3826,45000.0
2006-11-20 10:30:00,24.82,24.9,24.82,24.85,69700.0,19.3826,19.4451,19.3826,19.406,69700.0
2006-11-20 10:35:00,24.86,24.88,24.83,24.87,26200.0,19.4138,19.4294,19.3904,19.4216,26200.0
2006-11-20 10:40:00,24.88,24.88,24.8,24.8,30500.0,19.4294,19.4294,19.367,19.367,30500.0
2006-11-20 10:45:00,24.8,24.8,24.67,24.72,41900.0,19.367,19.367,19.2655,19.3045,41900.0
2006-11-20 10:50:00,24.73,24.74,24.71,24.72,34000.0,19.3123,19.3201,19.2967,19.3045,34000.0
2006-11-20 10:55:00,24.71,24.74,24.66,24.67,31500.0,19.2967,19.3201,19.2576,19.2655,31500.0
2006-11-20 11:00:00,24.67,24.73,24.63,24.63,33300.0,19.2655,19.3123,19.2342,19.2342,33300.0
2006-11-20 11:05:00,24.64,24.71,24.61,24.69,28700.0,19.242,19.2967,19.2186,19.2811,28700.0
2006-11-20 11:10:00,24.71,24.71,24.64,24.64,31000.0,19.2967,19.2967,19.242,19.242,31000.0
2006-11-20 11:15:00,24.63,24.64,24.6,24.6,13500.0,19.2342,19.242,19.2108,19.2108,13500.0
2006-11-20 11:20:00,24.61,24.61,24.54,24.57,66900.0,19.2186,19.2186,19.1639,19.1874,66900.0
2006-11-20 11:25:00,24.57,24.61,24.52,24.6,107300.0,19.1874,19.2186,19.1483,19.2108,107300.0
2006-11-20 11:30:00,24.59,24.63,24.59,24.62,14700.0,19.203,19.2342,19.203,19.2264,14700.0
2006-11-20 11:35:00,24.61,24.68,24.58,24.67,155900.0,19.2186,19.2733,19.1952,19.2655,155900.0
2006-11-20 11:40:00,24.68,24.72,24.66,24.72,36100.0,19.2733,19.3045,19.2576,19.3045,36100.0
2006-11-20 11:45:00,24.73,24.81,24.73,24.81,24200.0,19.3123,19.3748,19.3123,19.3748,24200.0
2006-11-20 11:50:00,24.8,24.87,24.78,24.79,51300.0,19.367,19.4216,19.3514,19.3592,51300.0
2006-11-20 11:55:00,24.79,24.79,24.68,24.69,25200.0,19.3592,19.3592,19.2733,19.2811,25200.0
2006-11-20 12:00:00,24.68,24.71,24.66,24.69,36500.0,19.2733,19.2967,19.2576,19.2811,36500.0
2006-11-20 12:05:00,24.69,24.7,24.64,24.65,42700.0,19.2811,19.2889,19.242,19.2498,42700.0
2006-11-20 12:10:00,24.65,24.71,24.64,24.71,26800.0,19.2498,19.2967,19.242,19.2967,26800.0
2006-11-20 12:15:00,24.71,24.77,24.7,24.76,18400.0,19.2967,19.3435,19.2889,19.3357,18400.0
2006-11-20 12:20:00,24.76,24.78,24.71,24.71,46800.0,19.3357,19.3514,19.2967,19.2967,46800.0
2006-11-20 12:25:00,24.71,24.71,24.7,24.7,6400.0,19.2967,19.2967,19.2889,19.2889,6400.0
2006-11-20 12:30:00,24.7,24.7,24.67,24.67,12300.0,19.2889,19.2889,19.2655,19.2655,12300.0
2006-11-20 12:35:00,24.66,24.68,24.64,24.68,21500.0,19.2576,19.2733,19.242,19.2733,21500.0
2006-11-20 12:40:00,24.69,24.7,24.67,24.67,16100.0,19.2811,19.2889,19.2655,19.2655,16100.0
2006-11-20 12:45:00,24.67,24.67,24.62,24.64,48200.0,19.2655,19.2655,19.2264,19.242,48200.0
2006-11-20 12:50:00,24.64,24.66,24.64,24.64,14600.0,19.242,19.2576,19.242,19.242,14600.0
2006-11-20 12:55:00,24.64,24.64,24.59,24.61,61300.0,19.242,19.242,19.203,19.2186,61300.0
2006-11-20 13:00:00,24.62,24.69,24.61,24.68,20700.0,19.2264,19.2811,19.2186,19.2733,20700.0
2006-11-20 13:05:00,24.67,24.69,24.67,24.68,15000.0,19.2655,19.2811,19.2655,19.2733,15000.0
2006-11-20 13:10:00,24.69,24.69,24.62,24.63,17700.0,19.2811,19.2811,19.2264,19.2342,17700.0
2006-11-20 13:15:00,24.61,24.62,24.59,24.59,21900.0,19.2186,19.2264,19.203,19.203,21900.0
2006-11-20 13:20:00,24.6,24.65,24.6,24.65,22300.0,19.2108,19.2498,19.2108,19.2498,22300.0
2006-11-20 13:25:00,24.64,24.71,24.64,24.71,29100.0,19.242,19.2967,19.242,19.2967,29100.0
2006-11-20 13:30:00,24.7,24.74,24.69,24.71,26400.0,19.2889,19.3201,19.2811,19.2967,26400.0
2006-11-20 13:35:00,24.71,24.73,24.7,24.71,21400.0,19.2967,19.3123,19.2889,19.2967,21400.0
2006-11-20 13:40:00,24.7,24.74,24.7,24.74,29200.0,19.2889,19.3201,19.2889,19.3201,29200.0
2006-11-20 13:45:00,24.75,24.82,24.74,24.81,17200.0,19.3279,19.3826,19.3201,19.3748,17200.0
2006-11-20 13:50:00,24.81,24.84,24.81,24.82,19100.0,19.3748,19.3982,19.3748,19.3826,19100.0
2006-11-20 13:55:00,24.81,24.81,24.77,24.8,29300.0,19.3748,19.3748,19.3435,19.367,29300.0
2006-11-20 14:00:00,24.8,24.84,24.79,24.83,39700.0,19.367,19.3982,19.3592,19.3904,39700.0
2006-11-20 14:05:00,24.82,24.82,24.8,24.82,12300.0,19.3826,19.3826,19.367,19.3826,12300.0
2006-11-20 14:10:00,24.8,24.85,24.8,24.85,12800.0,19.367,19.406,19.367,19.406,12800.0
2006-11-20 14:15:00,24.85,24.86,24.76,24.76,13400.0,19.406,19.4138,19.3357,19.3357,13400.0
2006-11-20 14:20:00,24.76,24.8,24.69,24.7,54200.0,19.3357,19.367,19.2811,19.2889,54200.0
2006-11-20 14:25:00,24.7,24.72,24.64,24.71,36900.0,19.2889,19.3045,19.242,19.2967,36900.0
2006-11-20 14:30:00,24.71,24.71,24.64,24.71,43100.0,19.2967,19.2967,19.242,19.2967,43100.0
2006-11-20 14:35:00,24.71,24.73,24.65,24.73,32400.0,19.2967,19.3123,19.2498,19.3123,32400.0
2006-11-20 14:40:00,24.72,24.73,24.63,24.68,54600.0,19.3045,19.3123,19.2342,19.2733,54600.0
2006-11-20 14:45:00,24.68,24.69,24.67,24.69,11900.0,19.2733,19.2811,19.2655,19.2811,11900.0
2006-11-20 14:50:00,24.69,24.76,24.67,24.73,19000.0,19.2811,19.3357,19.2655,19.3123,19000.0
2006-11-20 14:55:00,24.72,24.74,24.71,24.74,17600.0,19.3045,19.3201,19.2967,19.3201,17600.0
2006-11-20 15:00:00,24.73,24.74,24.71,24.72,21000.0,19.3123,19.3201,19.2967,19.3045,21000.0
2006-11-20 15:05:00,24.72,24.73,24.67,24.71,28600.0,19.3045,19.3123,19.2655,19.2967,28600.0
2006-11-20 15:10:00,24.71,24.75,24.71,24.74,9000.0,19.2967,19.3279,19.2967,19.3201,9000.0
2006-11-20 15:15:00,24.74,24.75,24.72,24.74,26100.0,19.3201,19.3279,19.3045,19.3201,26100.0
2006-11-20 15:20:00,24.74,24.75,24.65,24.66,36100.0,19.3201,19.3279,19.2498,19.2576,36100.0
2006-11-20 15:25:00,24.66,24.68,24.65,24.65,24200.0,19.2576,19.2733,19.2498,19.2498,24200.0
2006-11-20 15:30:00,24.65,24.69,24.64,24.69,66300.0,19.2498,19.2811,19.242,19.2811,66300.0
2006-11-20 15:35:00,24.68,24.74,24.68,24.72,53300.0,19.2733,19.3201,19.2733,19.3045,53300.0
2006-11-20 15:40:00,24.72,24.73,24.64,24.64,43600.0,19.3045,19.3123,19.242,19.242,43600.0
2006-11-20 15:45:00,24.64,24.66,24.58,24.59,133700.0,19.242,19.2576,19.1952,19.203,133700.0
2006-11-20 15:50:00,24.59,24.63,24.59,24.62,54300.0,19.203,19.2342,19.203,19.2264,54300.0
2006-11-20 15:55:00,24.62,24.63,24.6,24.62,117700.0,19.2264,19.2342,19.2108,19.2264,117700.0
2006-11-21 09:30:00,24.66,24.83,24.63,24.67,69600.0,19.2576,19.3904,19.2342,19.2655,69600.0
2006-11-21 09:35:00,24.65,24.65,24.56,24.62,32900.0,19.2498,19.2498,19.1796,19.2264,32900.0
2006-11-21 09:40:00,24.61,24.75,24.61,24.71,77200.0,19.2186,19.3279,19.2186,19.2967,77200.0
2006-11-21 09:45:00,24.72,24.77,24.68,24.68,26700.0,19.3045,19.3435,19.2733,19.2733,26700.0
2006-11-21 09:50:00,24.69,24.76,24.68,24.73,38400.0,19.2811,19.3357,19.2733,19.3123,38400.0
2006-11-21 09:55:00,24.73,24.82,24.68,24.71,52700.0,19.3123,19.3826,19.2733,19.2967,52700.0
2006-11-21 10:00:00,24.71,24.77,24.69,24.74,44700.0,19.2967,19.3435,19.2811,19.3201,44700.0
2006-11-21 10:05:00,24.76,24.84,24.75,24.83,53900.0,19.3357,19.3982,19.3279,19.3904,53900.0
2006-11-21 10:10:00,24.83,24.84,24.79,24.8,25200.0,19.3904,19.3982,19.3592,19.367,25200.0
2006-11-21 10:15:00,24.8,24.92,24.76,24.92,37800.0,19.367,19.4607,19.3357,19.4607,37800.0
2006-11-21 10:20:00,24.91,24.99,24.91,24.91,48600.0,19.4529,19.5154,19.4529,19.4529,48600.0
2006-11-21 10:25:00,24.95,24.95,24.83,24.84,36700.0,19.4841,19.4841,19.3904,19.3982,36700.0
2006-11-21 10:30:00,24.84,24.87,24.83,24.86,16000.0,19.3982,19.4216,19.3904,19.4138,16000.0
2006-11-21 10:35:00,24.87,24.87,24.82,24.82,18600.0,19.4216,19.4216,19.3826,19.3826,18600.0
2006-11-21 10:40:00,24.82,24.82,24.79,24.81,20000.0,19.3826,19.3826,19.3592,19.3748,20000.0
2006-11-21 10:45:00,24.81,24.86,24.81,24.84,25700.0,19.3748,19.4138,19.3748,19.3982,25700.0
2006-11-21 10:50:00,24.84,24.91,24.81,24.81,62700.0,19.3982,19.4529,19.3748,19.3748,62700.0
2006-11-21 10:55:00,24.82,24.83,24.78,24.83,23900.0,19.3826,19.3904,19.3514,19.3904,23900.0
2006-11-21 11:00:00,24.83,24.83,24.8,24.81,9600.0,19.3904,19.3904,19.367,19.3748,9600.0
2006-11-21 11:05:00,24.82,24.86,24.8,24.83,19700.0,19.3826,19.4138,19.367,19.3904,19700.0
2006-11-21 11:10:00,24.83,24.84,24.8,24.83,14600.0,19.3904,19.3982,19.367,19.3904,14600.0
2006-11-21 11:15:00,24.82,24.85,24.81,24.84,25100.0,19.3826,19.406,19.3748,19.3982,25100.0
2006-11-21 11:20:00,24.83,24.88,24.81,24.86,44700.0,19.3904,19.4294,19.3748,19.4138,44700.0
2006-11-21 11:25:00,24.86,24.86,24.82,24.82,8400.0,19.4138,19.4138,19.3826,19.3826,8400.0
2006-11-21 11:30:00,24.83,24.85,24.82,24.82,34000.0,19.3904,19.406,19.3826,19.3826,34000.0
2006-11-21 11:35:00,24.83,24.86,24.82,24.84,18600.0,19.3904,19.4138,19.3826,19.3982,18600.0
2006-11-21 11:40:00,24.86,24.88,24.85,24.86,14300.0,19.4138,19.4294,19.406,19.4138,14300.0
2006-11-21 11:45:00,24.86,24.87,24.84,24.86,16800.0,19.4138,19.4216,19.3982,19.4138,16800.0
2006-11-21 11:50:00,24.85,24.88,24.85,24.85,12600.0,19.406,19.4294,19.406,19.406,12600.0
2006-11-21 11:55:00,24.87,24.88,24.85,24.87,14300.0,19.4216,19.4294,19.406,19.4216,14300.0
2006-11-21 12:00:00,24.87,24.89,24.85,24.87,28100.0,19.4216,19.4373,19.406,19.4216,28100.0
2006-11-21 12:05:00,24.87,24.92,24.86,24.91,50500.0,19.4216,19.4607,19.4138,19.4529,50500.0
2006-11-21 12:10:00,24.91,24.97,24.9,24.93,32800.0,19.4529,19.4997,19.4451,19.4685,32800.0
2006-11-21 12:15:00,24.94,24.94,24.91,24.92,9800.0,19.4763,19.4763,19.4529,19.4607,9800.0
2006-11-21 12:20:00,24.9,24.94,24.89,24.94,21600.0,19.4451,19.4763,19.4373,19.4763,21600.0
2006-11-21 12:25:00,24.94,24.97,24.94,24.97,8200.0,19.4763,19.4997,19.4763,19.4997,8200.0
2006-11-21 12:30:00,24.98,25.0,24.96,24.99,26500.0,19.5075,19.5232,19.4919,19.5154,26500.0
2006-11-21 12:35:00,25.0,25.06,24.99,25.05,32300.0,19.5232,19.57,19.5154,19.5622,32300.0
2006-11-21 12:40:00,25.06,25.07,24.99,25.0,23000.0,19.57,19.5778,19.5154,19.5232,23000.0
2006-11-21 12:45:00,24.99,25.0,24.94,24.94,17300.0,19.5154,19.5232,19.4763,19.4763,17300.0
2006-11-21 12:50:00,24.94,24.97,24.93,24.96,29300.0,19.4763,19.4997,19.4685,19.4919,29300.0
2006-11-21 12:55:00,24.97,24.97,24.93,24.94,30900.0,19.4997,19.4997,19.4685,19.4763,30900.0
2006-11-21 13:00:00,24.93,24.94,24.9,24.91,33800.0,19.4685,19.4763,19.4451,19.4529,33800.0
2006-11-21 13:05:00,24.91,24.93,24.88,24.93,22900.0,19.4529,19.4685,19.4294,19.4685,22900.0
2006-11-21 13:10:00,24.93,24.93,24.92,24.93,3400.0,19.4685,19.4685,19.4607,19.4685,3400.0
2006-11-21 13:15:00,24.93,24.93,24.92,24.93,4800.0,19.4685,19.4685,19.4607,19.4685,4800.0
2006-11-21 13:20:00,24.93,24.97,24.92,24.95,8800.0,19.4685,19.4997,19.4607,19.4841,8800.0
2006-11-21 13:25:00,24.95,24.96,24.92,24.92,4500.0,19.4841,19.4919,19.4607,19.4607,4500.0
2006-11-21 13:30:00,24.92,24.93,24.89,24.9,7200.0,19.4607,19.4685,19.4373,19.4451,7200.0
2006-11-21 13:35:00,24.9,25.0,24.9,25.0,16100.0,19.4451,19.5232,19.4451,19.5232,16100.0
2006-11-21 13:40:00,25.0,25.0,24.98,24.99,4200.0,19.5232,19.5232,19.5075,19.5154,4200.0
2006-11-21 13:45:00,24.99,25.0,24.97,25.0,18400.0,19.5154,19.5232,19.4997,19.5232,18400.0
2006-11-21 13:50:00,25.0,25.02,25.0,25.02,9300.0,19.5232,19.5388,19.5232,19.5388,9300.0
2006-11-21 13:55:00,25.02,25.03,24.99,25.0,6800.0,19.5388,19.5466,19.5154,19.5232,6800.0
2006-11-21 14:00:00,24.99,25.02,24.99,25.01,19600.0,19.5154,19.5388,19.5154,19.531,19600.0
2006-11-21 14:05:00,25.02,25.02,24.99,25.01,10000.0,19.5388,19.5388,19.5154,19.531,10000.0
2006-11-21 14:10:00,25.01,25.04,25.01,25.02,11300.0,19.531,19.5544,19.531,19.5388,11300.0
2006-11-21 14:15:00,25.02,25.02,24.98,24.99,12900.0,19.5388,19.5388,19.5075,19.5154,12900.0
2006-11-21 14:20:00,25.0,25.0,24.99,25.0,12700.0,19.5232,19.5232,19.5154,19.5232,12700.0
2006-11-21 14:25:00,25.0,25.0,24.98,24.98,8800.0,19.5232,19.5232,19.5075,19.5075,8800.0
2006-11-21 14:30:00,24.98,25.05,24.98,25.04,30000.0,19.5075,19.5622,19.5075,19.5544,30000.0
2006-11-21 14:35:00,25.04,25.06,25.03,25.05,25500.0,19.5544,19.57,19.5466,19.5622,25500.0
2006-11-21 14:40:00,25.05,25.08,25.04,25.06,32600.0,19.5622,19.5856,19.5544,19.57,32600.0
2006-11-21 14:45:00,25.06,25.07,25.04,25.05,33100.0,19.57,19.5778,19.5544,19.5622,33100.0
2006-11-21 14:50:00,25.06,25.08,25.05,25.08,10700.0,19.57,19.5856,19.5622,19.5856,10700.0
2006-11-21 14:55:00,25.07,25.1,25.07,25.09,19300.0,19.5778,19.6013,19.5778,19.5934,19300.0
2006-11-21 15:00:00,25.1,25.1,25.08,25.09,18100.0,19.6013,19.6013,19.5856,19.5934,18100.0
2006-11-21 15:05:00,25.08,25.09,25.08,25.09,3200.0,19.5856,19.5934,19.5856,19.5934,3200.0
2006-11-21 15:10:00,25.09,25.09,25.02,25.02,27400.0,19.5934,19.5934,19.5388,19.5388,27400.0
2006-11-21 15:15:00,25.02,25.03,24.99,25.0,31400.0,19.5388,19.5466,19.5154,19.5232,31400.0
2006-11-21 15:20:00,25.0,25.0,24.97,24.99,19700.0,19.5232,19.5232,19.4997,19.5154,19700.0
2006-11-21 15:25:00,24.99,25.02,24.99,25.02,22200.0,19.5154,19.5388,19.5154,19.5388,22200.0
2006-11-21 15:30:00,25.01,25.03,25.0,25.02,26100.0,19.531,19.5466,19.5232,19.5388,26100.0
2006-11-21 15:35:00,25.02,25.02,25.0,25.0,14700.0,19.5388,19.5388,19.5232,19.5232,14700.0
2006-11-21 15:40:00,25.01,25.02,25.0,25.01,42100.0,19.531,19.5388,19.5232,19.531,42100.0
2006-11-21 15:45:00,25.01,25.01,24.97,24.98,100900.0,19.531,19.531,19.4997,19.5075,100900.0
2006-11-21 15:50:00,24.98,25.0,24.95,25.0,118300.0,19.5075,19.5232,19.4841,19.5232,118300.0
2006-11-21 15:55:00,25.0,25.01,24.96,24.97,128800.0,19.5232,19.531,19.4919,19.4997,128800.0
2006-11-22 09:30:00,25.05,25.23,25.03,25.22,60400.0,19.5622,19.7028,19.5466,19.695,60400.0
2006-11-22 09:35:00,25.22,25.53,25.22,25.53,122200.0,19.695,19.9371,19.695,19.9371,122200.0
2006-11-22 09:40:00,25.52,25.57,25.43,25.48,128300.0,19.9292,19.9683,19.859,19.898,128300.0
2006-11-22 09:45:00,25.5,25.52,25.42,25.42,52100.0,19.9136,19.9292,19.8512,19.8512,52100.0
2006-11-22 09:50:00,25.42,25.45,25.37,25.44,61600.0,19.8512,19.8746,19.8121,19.8668,61600.0
2006-11-22 09:55:00,25.44,25.44,25.36,25.36,66600.0,19.8668,19.8668,19.8043,19.8043,66600.0
2006-11-22 10:00:00,25.36,25.45,25.35,25.42,95100.0,19.8043,19.8746,19.7965,19.8512,95100.0
2006-11-22 10:05:00,25.42,25.42,25.27,25.3,59900.0,19.8512,19.8512,19.734,19.7574,59900.0
2006-11-22 10:10:00,25.31,25.31,25.19,25.26,101100.0,19.7652,19.7652,19.6715,19.7262,101100.0
2006-11-22 10:15:00,25.25,25.26,25.2,25.26,53300.0,19.7184,19.7262,19.6793,19.7262,53300.0
2006-11-22 10:20:00,25.26,25.31,25.25,25.27,24500.0,19.7262,19.7652,19.7184,19.734,24500.0
2006-11-22 10:25:00,25.28,25.3,25.26,25.3,26200.0,19.7418,19.7574,19.7262,19.7574,26200.0
2006-11-22 10:30:00,25.28,25.32,25.26,25.32,47800.0,19.7418,19.7731,19.7262,19.7731,47800.0
2006-11-22 10:35:00,25.32,25.34,25.28,25.3,37700.0,19.7731,19.7887,19.7418,19.7574,37700.0
2006-11-22 10:40:00,25.29,25.36,25.28,25.35,20200.0,19.7496,19.8043,19.7418,19.7965,20200.0
2006-11-22 10:45:00,25.35,25.39,25.34,25.36,42100.0,19.7965,19.8277,19.7887,19.8043,42100.0
2006-11-22 10:50:00,25.35,25.36,25.31,25.32,36100.0,19.7965,19.8043,19.7652,19.7731,36100.0
2006-11-22 10:55:00,25.31,25.33,25.3,25.32,15000.0,19.7652,19.7809,19.7574,19.7731,15000.0
2006-11-22 11:00:00,25.33,25.46,25.33,25.46,57300.0,19.7809,19.8824,19.7809,19.8824,57300.0
2006-11-22 11:05:00,25.46,25.49,25.46,25.49,54800.0,19.8824,19.9058,19.8824,19.9058,54800.0
2006-11-22 11:10:00,25.49,25.5,25.48,25.48,27700.0,19.9058,19.9136,19.898,19.898,27700.0
2006-11-22 11:15:00,25.49,25.53,25.47,25.53,32200.0,19.9058,19.9371,19.8902,19.9371,32200.0
2006-11-22 11:20:00,25.52,25.55,25.51,25.52,90500.0,19.9292,19.9527,19.9214,19.9292,90500.0
2006-11-22 11:25:00,25.52,25.57,25.52,25.57,59400.0,19.9292,19.9683,19.9292,19.9683,59400.0
2006-11-22 11:30:00,25.57,25.6,25.55,25.6,31700.0,19.9683,19.9917,19.9527,19.9917,31700.0
2006-11-22 11:35:00,25.6,25.64,25.56,25.56,33600.0,19.9917,20.023,19.9605,19.9605,33600.0
2006-11-22 11:40:00,25.56,25.62,25.56,25.62,29100.0,19.9605,20.0073,19.9605,20.0073,29100.0
2006-11-22 11:45:00,25.62,25.63,25.61,25.63,30900.0,20.0073,20.0151,19.9995,20.0151,30900.0
2006-11-22 11:50:00,25.62,25.63,25.61,25.62,31200.0,20.0073,20.0151,19.9995,20.0073,31200.0
2006-11-22 11:55:00,25.63,25.63,25.6,25.61,29500.0,20.0151,20.0151,19.9917,19.9995,29500.0
2006-11-22 12:00:00,25.6,25.61,25.57,25.61,31400.0,19.9917,19.9995,19.9683,19.9995,31400.0
2006-11-22 12:05:00,25.61,25.63,25.61,25.63,22200.0,19.9995,20.0151,19.9995,20.0151,22200.0
2006-11-22 12:10:00,25.63,25.63,25.57,25.57,22100.0,20.0151,20.0151,19.9683,19.9683,22100.0
2006-11-22 12:15:00,25.57,25.57,25.52,25.52,8900.0,19.9683,19.9683,19.9292,19.9292,8900.0
2006-11-22 12:20:00,25.52,25.61,25.52,25.59,46100.0,19.9292,19.9995,19.9292,19.9839,46100.0
2006-11-22 12:25:00,25.59,25.61,25.59,25.61,11900.0,19.9839,19.9995,19.9839,19.9995,11900.0
2006-11-22 12:30:00,25.61,25.62,25.61,25.62,20000.0,19.9995,20.0073,19.9995,20.0073,20000.0
2006-11-22 12:35:00,25.61,25.62,25.6,25.6,4800.0,19.9995,20.0073,19.9917,19.9917,4800.0
2006-11-22 12:40:00,25.6,25.62,25.6,25.62,7300.0,19.9917,20.0073,19.9917,20.0073,7300.0
2006-11-22 12:45:00,25.61,25.62,25.6,25.61,43900.0,19.9995,20.0073,19.9917,19.9995,43900.0
2006-11-22 12:50:00,25.61,25.65,25.61,25.65,44500.0,19.9995,20.0308,19.9995,20.0308,44500.0
2006-11-22 12:55:00,25.65,25.68,25.65,25.66,20500.0,20.0308,20.0542,20.0308,20.0386,20500.0
2006-11-22 13:00:00,25.66,25.66,25.6,25.61,15800.0,20.0386,20.0386,19.9917,19.9995,15800.0
2006-11-22 13:05:00,25.61,25.64,25.6,25.64,14600.0,19.9995,20.023,19.9917,20.023,14600.0
2006-11-22 13:10:00,25.63,25.64,25.62,25.64,10800.0,20.0151,20.023,20.0073,20.023,10800.0
2006-11-22 13:15:00,25.64,25.68,25.63,25.67,22600.0,20.023,20.0542,20.0151,20.0464,22600.0
2006-11-22 13:20:00,25.68,25.68,25.66,25.67,30700.0,20.0542,20.0542,20.0386,20.0464,30700.0
2006-11-22 13:25:00,25.66,25.67,25.66,25.66,13200.0,20.0386,20.0464,20.0386,20.0386,13200.0
2006-11-22 13:30:00,25.66,25.68,25.65,25.67,49700.0,20.0386,20.0542,20.0308,20.0464,49700.0
2006-11-22 13:35:00,25.67,25.68,25.66,25.67,7100.0,20.0464,20.0542,20.0386,20.0464,7100.0
2006-11-22 13:40:00,25.67,25.71,25.66,25.69,37100.0,20.0464,20.0776,20.0386,20.062,37100.0
2006-11-22 13:45:00,25.69,25.69,25.66,25.66,11900.0,20.062,20.062,20.0386,20.0386,11900.0
2006-11-22 13:50:00,25.66,25.67,25.61,25.61,20500.0,20.0386,20.0464,19.9995,19.9995,20500.0
2006-11-22 13:55:00,25.62,25.64,25.61,25.64,24400.0,20.0073,20.023,19.9995,20.023,24400.0
2006-11-22 14:00:00,25.63,25.68,25.63,25.67,14500.0,20.0151,20.0542,20.0151,20.0464,14500.0
2006-11-22 14:05:00,25.68,25.68,25.66,25.66,16400.0,20.0542,20.0542,20.0386,20.0386,16400.0
2006-11-22 14:10:00,25.67,25.67,25.65,25.66,15900.0,20.0464,20.0464,20.0308,20.0386,15900.0
2006-11-22 14:15:00,25.65,25.66,25.61,25.62,13500.0,20.0308,20.0386,19.9995,20.0073,13500.0
2006-11-22 14:20:00,25.62,25.62,25.61,25.62,22700.0,20.0073,20.0073,19.9995,20.0073,22700.0
2006-11-22 14:25:00,25.62,25.63,25.62,25.63,23700.0,20.0073,20.0151,20.0073,20.0151,23700.0
2006-11-22 14:30:00,25.63,25.66,25.63,25.65,26400.0,20.0151,20.0386,20.0151,20.0308,26400.0
2006-11-22 14:35:00,25.66,25.68,25.65,25.68,24800.0,20.0386,20.0542,20.0308,20.0542,24800.0
2006-11-22 14:40:00,25.68,25.7,25.68,25.69,22200.0,20.0542,20.0698,20.0542,20.062,22200.0
2006-11-22 14:45:00,25.68,25.77,25.68,25.77,48000.0,20.0542,20.1245,20.0542,20.1245,48000.0
2006-11-22 14:50:00,25.77,25.77,25.74,25.74,15500.0,20.1245,20.1245,20.101,20.101,15500.0
2006-11-22 14:55:00,25.74,25.74,25.72,25.74,26300.0,20.101,20.101,20.0854,20.101,26300.0
2006-11-22 15:00:00,25.74,25.74,25.73,25.74,30900.0,20.101,20.101,20.0932,20.101,30900.0
2006-11-22 15:05:00,25.74,25.79,25.74,25.79,36000.0,20.101,20.1401,20.101,20.1401,36000.0
2006-11-22 15:10:00,25.79,25.82,25.78,25.8,56900.0,20.1401,20.1635,20.1323,20.1479,56900.0
2006-11-22 15:15:00,25.8,25.81,25.76,25.76,36800.0,20.1479,20.1557,20.1167,20.1167,36800.0
2006-11-22 15:20:00,25.77,25.79,25.74,25.78,62700.0,20.1245,20.1401,20.101,20.1323,62700.0
2006-11-22 15:25:00,25.78,25.79,25.76,25.77,28700.0,20.1323,20.1401,20.1167,20.1245,28700.0
2006-11-22 15:30:00,25.77,25.81,25.76,25.8,60600.0,20.1245,20.1557,20.1167,20.1479,60600.0
2006-11-22 15:35:00,25.79,25.8,25.77,25.78,59200.0,20.1401,20.1479,20.1245,20.1323,59200.0
2006-11-22 15:40:00,25.78,25.78,25.73,25.73,26400.0,20.1323,20.1323,20.0932,20.0932,26400.0
2006-11-22 15:45:00,25.73,25.74,25.65,25.66,83000.0,20.0932,20.101,20.0308,20.0386,83000.0
2006-11-22 15:50:00,25.65,25.67,25.62,25.65,158400.0,20.0308,20.0464,20.0073,20.0308,158400.0
2006-11-22 15:55:00,25.65,25.65,25.62,25.63,121800.0,20.0308,20.0308,20.0073,20.0151,121800.0
2006-11-24 09:30:00,25.17,25.41,25.17,25.31,47600.0,19.6559,19.8433,19.6559,19.7652,47600.0
2006-11-24 09:35:00,25.29,25.39,25.29,25.37,47300.0,19.7496,19.8277,19.7496,19.8121,47300.0
2006-11-24 09:40:00,25.38,25.44,25.36,25.42,49700.0,19.8199,19.8668,19.8043,19.8512,49700.0
2006-11-24 09:45:00,25.44,25.48,25.4,25.44,46900.0,19.8668,19.898,19.8355,19.8668,46900.0
2006-11-24 09:50:00,25.45,25.46,25.43,25.45,13500.0,19.8746,19.8824,19.859,19.8746,13500.0
2006-11-24 09:55:00,25.46,25.58,25.46,25.57,29100.0,19.8824,19.9761,19.8824,19.9683,29100.0
2006-11-24 10:00:00,25.57,25.66,25.57,25.66,46100.0,19.9683,20.0386,19.9683,20.0386,46100.0
2006-11-24 10:05:00,25.66,25.71,25.65,25.68,56900.0,20.0386,20.0776,20.0308,20.0542,56900.0
2006-11-24 10:10:00,25.68,25.7,25.67,25.7,21600.0,20.0542,20.0698,20.0464,20.0698,21600.0
2006-11-24 10:15:00,25.7,25.76,25.68,25.75,24700.0,20.0698,20.1167,20.0542,20.1089,24700.0
2006-11-24 10:20:00,25.76,25.77,25.73,25.76,40600.0,20.1167,20.1245,20.0932,20.1167,40600.0
2006-11-24 10:25:00,25.76,25.82,25.76,25.81,35300.0,20.1167,20.1635,20.1167,20.1557,35300.0
2006-11-24 10:30:00,25.81,25.84,25.8,25.82,22300.0,20.1557,20.1791,20.1479,20.1635,22300.0
2006-11-24 10:35:00,25.82,25.83,25.8,25.8,10400.0,20.1635,20.1713,20.1479,20.1479,10400.0
2006-11-24 10:40:00,25.82,25.86,25.77,25.84,22600.0,20.1635,20.1948,20.1245,20.1791,22600.0
2006-11-24 10:45:00,25.85,25.88,25.84,25.85,22800.0,20.1869,20.2104,20.1791,20.1869,22800.0
2006-11-24 10:50:00,25.85,25.89,25.84,25.87,20600.0,20.1869,20.2182,20.1791,20.2026,20600.0
2006-11-24 10:55:00,25.87,25.9,25.85,25.85,27400.0,20.2026,20.226,20.1869,20.1869,27400.0
2006-11-24 11:00:00,25.85,25.88,25.84,25.88,17300.0,20.1869,20.2104,20.1791,20.2104,17300.0
2006-11-24 11:05:00,25.88,25.88,25.84,25.85,31800.0,20.2104,20.2104,20.1791,20.1869,31800.0
2006-11-24 11:10:00,25.84,25.87,25.79,25.82,42200.0,20.1791,20.2026,20.1401,20.1635,42200.0
2006-11-24 11:15:00,25.83,25.84,25.79,25.79,11400.0,20.1713,20.1791,20.1401,20.1401,11400.0
2006-11-24 11:20:00,25.8,25.8,25.76,25.76,9100.0,20.1479,20.1479,20.1167,20.1167,9100.0
2006-11-24 11:25:00,25.76,25.77,25.73,25.75,31700.0,20.1167,20.1245,20.0932,20.1089,31700.0
2006-11-24 11:30:00,25.76,25.76,25.66,25.67,17300.0,20.1167,20.1167,20.0386,20.0464,17300.0
2006-11-24 11:35:00,25.67,25.68,25.6,25.62,24700.0,20.0464,20.0542,19.9917,20.0073,24700.0
2006-11-24 11:40:00,25.62,25.7,25.61,25.7,26200.0,20.0073,20.0698,19.9995,20.0698,26200.0
2006-11-24 11:45:00,25.7,25.75,25.7,25.74,18200.0,20.0698,20.1089,20.0698,20.101,18200.0
2006-11-24 11:50:00,25.74,25.75,25.69,25.71,14200.0,20.101,20.1089,20.062,20.0776,14200.0
2006-11-24 11:55:00,25.71,25.74,25.71,25.72,4100.0,20.0776,20.101,20.0776,20.0854,4100.0
2006-11-24 12:00:00,25.72,25.77,25.72,25.77,8700.0,20.0854,20.1245,20.0854,20.1245,8700.0
2006-11-24 12:05:00,25.76,25.78,25.76,25.78,15200.0,20.1167,20.1323,20.1167,20.1323,15200.0
2006-11-24 12:10:00,25.78,25.81,25.78,25.81,9900.0,20.1323,20.1557,20.1323,20.1557,9900.0
2006-11-24 12:15:00,25.79,25.8,25.75,25.75,6700.0,20.1401,20.1479,20.1089,20.1089,6700.0
2006-11-24 12:20:00,25.76,25.76,25.71,25.72,17700.0,20.1167,20.1167,20.0776,20.0854,17700.0
2006-11-24 12:25:00,25.73,25.73,25.67,25.67,12400.0,20.0932,20.0932,20.0464,20.0464,12400.0
2006-11-24 12:30:00,25.65,25.68,25.6,25.6,23300.0,20.0308,20.0542,19.9917,19.9917,23300.0
2006-11-24 12:35:00,25.61,25.61,25.55,25.57,16600.0,19.9995,19.9995,19.9527,19.9683,16600.0
2006-11-24 12:40:00,25.57,25.57,25.51,25.51,27400.0,19.9683,19.9683,19.9214,19.9214,27400.0
2006-11-24 12:45:00,25.52,25.57,25.52,25.56,32900.0,19.9292,19.9683,19.9292,19.9605,32900.0
2006-11-24 12:50:00,25.55,25.61,25.54,25.61,31700.0,19.9527,19.9995,19.9449,19.9995,31700.0
2006-11-24 12:55:00,25.6,25.64,25.57,25.57,25400.0,19.9917,20.023,19.9683,19.9683,25400.0
2006-11-24 13:00:00,25.57,25.57,25.56,25.56,20100.0,19.9683,19.9683,19.9605,19.9605,20100.0
2006-11-24 13:05:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:10:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:15:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:20:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:25:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:30:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:35:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:40:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:45:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:50:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 13:55:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 14:00:00,25.56,25.56,25.56,25.56,0.0,19.9605,19.9605,19.9605,19.9605,0.0
2006-11-24 14:05:00,25.68,25.68,25.68,25.68,100.0,20.0542,20.0542,20.0542,20.0542,100.0
2006-11-24 14:10:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:15:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:20:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:25:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:30:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:35:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:40:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:45:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:50:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 14:55:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:00:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:05:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:10:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:15:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:20:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:25:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:30:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:35:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:40:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:45:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:50:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-24 15:55:00,25.68,25.68,25.68,25.68,0.0,20.0542,20.0542,20.0542,20.0542,0.0
2006-11-27 09:30:00,25.57,25.68,25.57,25.68,84800.0,19.9683,20.0542,19.9683,20.0542,84800.0
2006-11-27 09:35:00,25.62,25.75,25.62,25.75,96500.0,20.0073,20.1089,20.0073,20.1089,96500.0
2006-11-27 09:40:00,25.74,25.79,25.68,25.73,51400.0,20.101,20.1401,20.0542,20.0932,51400.0
2006-11-27 09:45:00,25.76,25.81,25.66,25.68,115800.0,20.1167,20.1557,20.0386,20.0542,115800.0
2006-11-27 09:50:00,25.67,25.69,25.57,25.6,65800.0,20.0464,20.062,19.9683,19.9917,65800.0
2006-11-27 09:55:00,25.6,25.62,25.5,25.54,40000.0,19.9917,20.0073,19.9136,19.9449,40000.0
2006-11-27 10:00:00,25.53,25.54,25.39,25.39,51400.0,19.9371,19.9449,19.8277,19.8277,51400.0
2006-11-27 10:05:00,25.4,25.43,25.26,25.29,87800.0,19.8355,19.859,19.7262,19.7496,87800.0
2006-11-27 10:10:00,25.29,25.31,25.17,25.22,112700.0,19.7496,19.7652,19.6559,19.695,112700.0
2006-11-27 10:15:00,25.22,25.4,25.21,25.36,107800.0,19.695,19.8355,19.6872,19.8043,107800.0
2006-11-27 10:20:00,25.36,25.39,25.33,25.39,57800.0,19.8043,19.8277,19.7809,19.8277,57800.0
2006-11-27 10:25:00,25.39,25.39,25.23,25.26,56900.0,19.8277,19.8277,19.7028,19.7262,56900.0
2006-11-27 10:30:00,25.26,25.34,25.26,25.31,33300.0,19.7262,19.7887,19.7262,19.7652,33300.0
2006-11-27 10:35:00,25.3,25.31,25.27,25.28,42900.0,19.7574,19.7652,19.734,19.7418,42900.0
2006-11-27 10:40:00,25.28,25.28,25.22,25.27,53200.0,19.7418,19.7418,19.695,19.734,53200.0
2006-11-27 10:45:00,25.26,25.27,25.2,25.21,40000.0,19.7262,19.734,19.6793,19.6872,40000.0
2006-11-27 10:50:00,25.21,25.24,25.2,25.21,14900.0,19.6872,19.7106,19.6793,19.6872,14900.0
2006-11-27 10:55:00,25.21,25.22,25.15,25.18,49800.0,19.6872,19.695,19.6403,19.6637,49800.0
2006-11-27 11:00:00,25.17,25.18,25.15,25.16,23900.0,19.6559,19.6637,19.6403,19.6481,23900.0
2006-11-27 11:05:00,25.16,25.17,25.14,25.15,30100.0,19.6481,19.6559,19.6325,19.6403,30100.0
2006-11-27 11:10:00,25.14,25.14,25.06,25.06,37000.0,19.6325,19.6325,19.57,19.57,37000.0
2006-11-27 11:15:00,25.05,25.05,24.99,25.04,89100.0,19.5622,19.5622,19.5154,19.5544,89100.0
2006-11-27 11:20:00,25.05,25.09,25.0,25.01,51400.0,19.5622,19.5934,19.5232,19.531,51400.0
2006-11-27 11:25:00,25.0,25.03,25.0,25.0,42200.0,19.5232,19.5466,19.5232,19.5232,42200.0
2006-11-27 11:30:00,25.0,25.07,25.0,25.04,41500.0,19.5232,19.5778,19.5232,19.5544,41500.0
2006-11-27 11:35:00,25.04,25.1,25.03,25.08,35700.0,19.5544,19.6013,19.5466,19.5856,35700.0
2006-11-27 11:40:00,25.08,25.11,25.07,25.07,37100.0,19.5856,19.6091,19.5778,19.5778,37100.0
2006-11-27 11:45:00,25.07,25.07,25.0,25.01,68900.0,19.5778,19.5778,19.5232,19.531,68900.0
2006-11-27 11:50:00,25.01,25.03,25.0,25.0,22500.0,19.531,19.5466,19.5232,19.5232,22500.0
2006-11-27 11:55:00,25.0,25.03,24.99,25.02,25200.0,19.5232,19.5466,19.5154,19.5388,25200.0
2006-11-27 12:00:00,25.0,25.03,24.99,25.0,30400.0,19.5232,19.5466,19.5154,19.5232,30400.0
2006-11-27 12:05:00,25.0,25.01,24.99,25.01,35800.0,19.5232,19.531,19.5154,19.531,35800.0
2006-11-27 12:10:00,25.01,25.11,25.01,25.08,54000.0,19.531,19.6091,19.531,19.5856,54000.0
2006-11-27 12:15:00,25.08,25.18,25.08,25.18,21800.0,19.5856,19.6637,19.5856,19.6637,21800.0
2006-11-27 12:20:00,25.18,25.19,25.12,25.14,19400.0,19.6637,19.6715,19.6169,19.6325,19400.0
2006-11-27 12:25:00,25.13,25.15,25.1,25.1,16300.0,19.6247,19.6403,19.6013,19.6013,16300.0
2006-11-27 12:30:00,25.1,25.11,24.98,24.98,41300.0,19.6013,19.6091,19.5075,19.5075,41300.0
2006-11-27 12:35:00,24.98,25.0,24.98,24.99,23900.0,19.5075,19.5232,19.5075,19.5154,23900.0
2006-11-27 12:40:00,25.0,25.03,24.99,25.01,12300.0,19.5232,19.5466,19.5154,19.531,12300.0
2006-11-27 12:45:00,25.03,25.03,24.99,25.03,11700.0,19.5466,19.5466,19.5154,19.5466,11700.0
2006-11-27 12:50:00,25.02,25.05,25.0,25.01,14800.0,19.5388,19.5622,19.5232,19.531,14800.0
2006-11-27 12:55:00,25.01,25.01,25.0,25.0,5500.0,19.531,19.531,19.5232,19.5232,5500.0
2006-11-27 13:00:00,24.99,25.01,24.98,25.01,23800.0,19.5154,19.531,19.5075,19.531,23800.0
2006-11-27 13:05:00,24.99,25.02,24.98,25.01,13200.0,19.5154,19.5388,19.5075,19.531,13200.0
2006-11-27 13:10:00,25.0,25.01,24.99,25.01,15400.0,19.5232,19.531,19.5154,19.531,15400.0
2006-11-27 13:15:00,25.01,25.03,24.99,24.99,20300.0,19.531,19.5466,19.5154,19.5154,20300.0
2006-11-27 13:20:00,24.99,25.03,24.98,25.01,26500.0,19.5154,19.5466,19.5075,19.531,26500.0
2006-11-27 13:25:00,25.01,25.07,25.0,25.07,24800.0,19.531,19.5778,19.5232,19.5778,24800.0
2006-11-27 13:30:00,25.06,25.09,25.04,25.07,26100.0,19.57,19.5934,19.5544,19.5778,26100.0
2006-11-27 13:35:00,25.08,25.08,24.99,25.0,16700.0,19.5856,19.5856,19.5154,19.5232,16700.0
2006-11-27 13:40:00,25.0,25.07,25.0,25.07,32900.0,19.5232,19.5778,19.5232,19.5778,32900.0
2006-11-27 13:45:00,25.07,25.09,25.07,25.08,8700.0,19.5778,19.5934,19.5778,19.5856,8700.0
2006-11-27 13:50:00,25.07,25.13,25.07,25.11,17000.0,19.5778,19.6247,19.5778,19.6091,17000.0
2006-11-27 13:55:00,25.11,25.13,25.1,25.13,25900.0,19.6091,19.6247,19.6013,19.6247,25900.0
2006-11-27 14:00:00,25.12,25.13,25.11,25.12,13400.0,19.6169,19.6247,19.6091,19.6169,13400.0
2006-11-27 14:05:00,25.13,25.13,25.03,25.03,28200.0,19.6247,19.6247,19.5466,19.5466,28200.0
2006-11-27 14:10:00,25.03,25.05,25.0,25.03,34200.0,19.5466,19.5622,19.5232,19.5466,34200.0
2006-11-27 14:15:00,25.02,25.06,25.01,25.04,17100.0,19.5388,19.57,19.531,19.5544,17100.0
2006-11-27 14:20:00,25.04,25.04,25.01,25.02,15900.0,19.5544,19.5544,19.531,19.5388,15900.0
2006-11-27 14:25:00,25.02,25.03,25.0,25.0,19700.0,19.5388,19.5466,19.5232,19.5232,19700.0
2006-11-27 14:30:00,25.01,25.05,25.0,25.01,24000.0,19.531,19.5622,19.5232,19.531,24000.0
2006-11-27 14:35:00,25.02,25.03,25.0,25.0,40800.0,19.5388,19.5466,19.5232,19.5232,40800.0
2006-11-27 14:40:00,25.0,25.02,24.99,25.01,13400.0,19.5232,19.5388,19.5154,19.531,13400.0
2006-11-27 14:45:00,25.0,25.02,24.99,25.02,31300.0,19.5232,19.5388,19.5154,19.5388,31300.0
2006-11-27 14:50:00,25.0,25.04,25.0,25.03,19400.0,19.5232,19.5544,19.5232,19.5466,19400.0
2006-11-27 14:55:00,25.02,25.05,24.95,25.0,77600.0,19.5388,19.5622,19.4841,19.5232,77600.0
2006-11-27 15:00:00,25.0,25.03,24.97,25.03,60900.0,19.5232,19.5466,19.4997,19.5466,60900.0
2006-11-27 15:05:00,25.02,25.03,24.97,24.99,32300.0,19.5388,19.5466,19.4997,19.5154,32300.0
2006-11-27 15:10:00,24.98,24.99,24.98,24.98,6900.0,19.5075,19.5154,19.5075,19.5075,6900.0
2006-11-27 15:15:00,24.98,24.98,24.97,24.98,22500.0,19.5075,19.5075,19.4997,19.5075,22500.0
2006-11-27 15:20:00,24.98,25.01,24.98,25.0,41800.0,19.5075,19.531,19.5075,19.5232,41800.0
2006-11-27 15:25:00,25.01,25.01,24.97,24.98,19100.0,19.531,19.531,19.4997,19.5075,19100.0
2006-11-27 15:30:00,24.97,25.01,24.97,25.0,38000.0,19.4997,19.531,19.4997,19.5232,38000.0
2006-11-27 15:35:00,25.0,25.02,24.99,25.0,28400.0,19.5232,19.5388,19.5154,19.5232,28400.0
2006-11-27 15:40:00,25.0,25.02,24.98,25.0,50500.0,19.5232,19.5388,19.5075,19.5232,50500.0
2006-11-27 15:45:00,24.99,25.02,24.98,24.99,71900.0,19.5154,19.5388,19.5075,19.5154,71900.0
2006-11-27 15:50:00,24.98,25.05,24.98,25.04,51100.0,19.5075,19.5622,19.5075,19.5544,51100.0
2006-11-27 15:55:00,25.04,25.04,25.0,25.0,85600.0,19.5544,19.5544,19.5232,19.5232,85600.0
2006-11-28 09:30:00,25.0,25.04,24.95,24.99,56600.0,19.5232,19.5544,19.4841,19.5154,56600.0
2006-11-28 09:35:00,24.99,25.05,24.84,24.84,77100.0,19.5154,19.5622,19.3982,19.3982,77100.0
2006-11-28 09:40:00,24.82,24.94,24.76,24.77,80900.0,19.3826,19.4763,19.3357,19.3435,80900.0
2006-11-28 09:45:00,24.78,24.89,24.77,24.85,81100.0,19.3514,19.4373,19.3435,19.406,81100.0
2006-11-28 09:50:00,24.86,24.96,24.86,24.89,92800.0,19.4138,19.4919,19.4138,19.4373,92800.0
2006-11-28 09:55:00,24.89,24.95,24.83,24.85,92400.0,19.4373,19.4841,19.3904,19.406,92400.0
2006-11-28 10:00:00,24.86,25.45,24.85,25.37,189800.0,19.4138,19.8746,19.406,19.8121,189800.0
2006-11-28 10:05:00,25.38,25.38,25.16,25.16,138200.0,19.8199,19.8199,19.6481,19.6481,138200.0
2006-11-28 10:10:00,25.17,25.17,24.98,25.02,95700.0,19.6559,19.6559,19.5075,19.5388,95700.0
2006-11-28 10:15:00,25.02,25.1,24.96,25.09,106300.0,19.5388,19.6013,19.4919,19.5934,106300.0
2006-11-28 10:20:00,25.09,25.23,25.08,25.19,88800.0,19.5934,19.7028,19.5856,19.6715,88800.0
2006-11-28 10:25:00,25.2,25.25,25.02,25.12,70600.0,19.6793,19.7184,19.5388,19.6169,70600.0
2006-11-28 10:30:00,25.12,25.12,25.02,25.1,41300.0,19.6169,19.6169,19.5388,19.6013,41300.0
2006-11-28 10:35:00,25.11,25.19,25.1,25.18,43500.0,19.6091,19.6715,19.6013,19.6637,43500.0
2006-11-28 10:40:00,25.19,25.29,25.15,25.15,99900.0,19.6715,19.7496,19.6403,19.6403,99900.0
2006-11-28 10:45:00,25.15,25.21,25.14,25.2,28900.0,19.6403,19.6872,19.6325,19.6793,28900.0
2006-11-28 10:50:00,25.2,25.24,25.18,25.2,74800.0,19.6793,19.7106,19.6637,19.6793,74800.0
2006-11-28 10:55:00,25.2,25.22,25.14,25.19,115200.0,19.6793,19.695,19.6325,19.6715,115200.0
2006-11-28 11:00:00,25.18,25.19,25.09,25.09,26500.0,19.6637,19.6715,19.5934,19.5934,26500.0
2006-11-28 11:05:00,25.08,25.09,25.03,25.04,44200.0,19.5856,19.5934,19.5466,19.5544,44200.0
2006-11-28 11:10:00,25.05,25.05,25.0,25.02,60100.0,19.5622,19.5622,19.5232,19.5388,60100.0
2006-11-28 11:15:00,25.02,25.02,24.93,24.94,42300.0,19.5388,19.5388,19.4685,19.4763,42300.0
2006-11-28 11:20:00,24.94,24.99,24.92,24.98,68200.0,19.4763,19.5154,19.4607,19.5075,68200.0
2006-11-28 11:25:00,24.99,25.0,24.91,24.92,42800.0,19.5154,19.5232,19.4529,19.4607,42800.0
2006-11-28 11:30:00,24.92,24.96,24.89,24.95,26700.0,19.4607,19.4919,19.4373,19.4841,26700.0
2006-11-28 11:35:00,24.96,25.06,24.96,25.04,30400.0,19.4919,19.57,19.4919,19.5544,30400.0
2006-11-28 11:40:00,25.05,25.08,25.03,25.03,25500.0,19.5622,19.5856,19.5466,19.5466,25500.0
2006-11-28 11:45:00,25.03,25.04,24.92,24.92,23300.0,19.5466,19.5544,19.4607,19.4607,23300.0
2006-11-28 11:50:00,24.92,24.98,24.92,24.98,25900.0,19.4607,19.5075,19.4607,19.5075,25900.0
2006-11-28 11:55:00,24.98,24.98,24.94,24.96,24300.0,19.5075,19.5075,19.4763,19.4919,24300.0
2006-11-28 12:00:00,24.97,24.98,24.93,24.97,15000.0,19.4997,19.5075,19.4685,19.4997,15000.0
2006-11-28 12:05:00,24.98,24.98,24.97,24.97,13500.0,19.5075,19.5075,19.4997,19.4997,13500.0
2006-11-28 12:10:00,24.97,24.97,24.93,24.94,7200.0,19.4997,19.4997,19.4685,19.4763,7200.0
2006-11-28 12:15:00,24.93,24.94,24.9,24.91,14900.0,19.4685,19.4763,19.4451,19.4529,14900.0
2006-11-28 12:20:00,24.91,24.92,24.89,24.89,27000.0,19.4529,19.4607,19.4373,19.4373,27000.0
2006-11-28 12:25:00,24.9,24.93,24.9,24.9,23900.0,19.4451,19.4685,19.4451,19.4451,23900.0
2006-11-28 12:30:00,24.9,24.91,24.86,24.86,47500.0,19.4451,19.4529,19.4138,19.4138,47500.0
2006-11-28 12:35:00,24.86,24.88,24.83,24.87,91600.0,19.4138,19.4294,19.3904,19.4216,91600.0
2006-11-28 12:40:00,24.88,24.88,24.83,24.84,27400.0,19.4294,19.4294,19.3904,19.3982,27400.0
2006-11-28 12:45:00,24.84,24.84,24.77,24.79,42800.0,19.3982,19.3982,19.3435,19.3592,42800.0
2006-11-28 12:50:00,24.79,24.81,24.77,24.79,36700.0,19.3592,19.3748,19.3435,19.3592,36700.0
2006-11-28 12:55:00,24.79,24.83,24.77,24.8,29000.0,19.3592,19.3904,19.3435,19.367,29000.0
2006-11-28 13:00:00,24.79,24.85,24.78,24.85,13500.0,19.3592,19.406,19.3514,19.406,13500.0
2006-11-28 13:05:00,24.85,24.91,24.84,24.87,26500.0,19.406,19.4529,19.3982,19.4216,26500.0
2006-11-28 13:10:00,24.85,24.87,24.82,24.83,5200.0,19.406,19.4216,19.3826,19.3904,5200.0
2006-11-28 13:15:00,24.82,24.82,24.78,24.79,34200.0,19.3826,19.3826,19.3514,19.3592,34200.0
2006-11-28 13:20:00,24.79,24.82,24.77,24.8,20800.0,19.3592,19.3826,19.3435,19.367,20800.0
2006-11-28 13:25:00,24.78,24.78,24.76,24.76,30400.0,19.3514,19.3514,19.3357,19.3357,30400.0
2006-11-28 13:30:00,24.77,24.79,24.77,24.78,12300.0,19.3435,19.3592,19.3435,19.3514,12300.0
2006-11-28 13:35:00,24.78,24.81,24.76,24.81,11400.0,19.3514,19.3748,19.3357,19.3748,11400.0
2006-11-28 13:40:00,24.8,24.85,24.78,24.84,13400.0,19.367,19.406,19.3514,19.3982,13400.0
2006-11-28 13:45:00,24.84,24.86,24.81,24.82,11900.0,19.3982,19.4138,19.3748,19.3826,11900.0
2006-11-28 13:50:00,24.82,24.83,24.81,24.81,3200.0,19.3826,19.3904,19.3748,19.3748,3200.0
2006-11-28 13:55:00,24.83,24.83,24.78,24.79,10400.0,19.3904,19.3904,19.3514,19.3592,10400.0
2006-11-28 14:00:00,24.79,24.79,24.76,24.77,9900.0,19.3592,19.3592,19.3357,19.3435,9900.0
2006-11-28 14:05:00,24.77,24.84,24.76,24.84,16900.0,19.3435,19.3982,19.3357,19.3982,16900.0
2006-11-28 14:10:00,24.83,24.85,24.8,24.85,24000.0,19.3904,19.406,19.367,19.406,24000.0
2006-11-28 14:15:00,24.84,24.84,24.79,24.79,21800.0,19.3982,19.3982,19.3592,19.3592,21800.0
2006-11-28 14:20:00,24.8,24.86,24.8,24.86,21900.0,19.367,19.4138,19.367,19.4138,21900.0
2006-11-28 14:25:00,24.86,24.87,24.8,24.83,19200.0,19.4138,19.4216,19.367,19.3904,19200.0
2006-11-28 14:30:00,24.83,24.84,24.82,24.84,9900.0,19.3904,19.3982,19.3826,19.3982,9900.0
2006-11-28 14:35:00,24.84,24.85,24.83,24.84,14900.0,19.3982,19.406,19.3904,19.3982,14900.0
2006-11-28 14:40:00,24.83,24.83,24.77,24.81,34900.0,19.3904,19.3904,19.3435,19.3748,34900.0
2006-11-28 14:45:00,24.83,24.83,24.8,24.8,21300.0,19.3904,19.3904,19.367,19.367,21300.0
2006-11-28 14:50:00,24.8,24.8,24.77,24.79,29900.0,19.367,19.367,19.3435,19.3592,29900.0
2006-11-28 14:55:00,24.8,24.81,24.79,24.8,27600.0,19.367,19.3748,19.3592,19.367,27600.0
2006-11-28 15:00:00,24.8,24.82,24.78,24.79,29400.0,19.367,19.3826,19.3514,19.3592,29400.0
2006-11-28 15:05:00,24.8,24.8,24.78,24.79,17800.0,19.367,19.367,19.3514,19.3592,17800.0
2006-11-28 15:10:00,24.79,24.83,24.78,24.83,57700.0,19.3592,19.3904,19.3514,19.3904,57700.0
2006-11-28 15:15:00,24.83,24.84,24.82,24.83,42000.0,19.3904,19.3982,19.3826,19.3904,42000.0
2006-11-28 15:20:00,24.83,24.84,24.79,24.8,21600.0,19.3904,19.3982,19.3592,19.367,21600.0
2006-11-28 15:25:00,24.8,24.81,24.79,24.79,23700.0,19.367,19.3748,19.3592,19.3592,23700.0
2006-11-28 15:30:00,24.79,24.8,24.78,24.79,56000.0,19.3592,19.367,19.3514,19.3592,56000.0
2006-11-28 15:35:00,24.78,24.82,24.78,24.81,38000.0,19.3514,19.3826,19.3514,19.3748,38000.0
2006-11-28 15:40:00,24.82,24.86,24.81,24.84,44000.0,19.3826,19.4138,19.3748,19.3982,44000.0
2006-11-28 15:45:00,24.84,24.88,24.83,24.88,41300.0,19.3982,19.4294,19.3904,19.4294,41300.0
2006-11-28 15:50:00,24.88,24.9,24.88,24.9,60600.0,19.4294,19.4451,19.4294,19.4451,60600.0
2006-11-28 15:55:00,24.89,24.9,24.81,24.81,110400.0,19.4373,19.4451,19.3748,19.3748,110400.0
2006-11-29 09:30:00,24.95,25.21,24.94,25.18,66700.0,19.4841,19.6872,19.4763,19.6637,66700.0
2006-11-29 09:35:00,25.19,25.2,24.98,24.98,44100.0,19.6715,19.6793,19.5075,19.5075,44100.0
2006-11-29 09:40:00,24.96,25.07,24.93,25.07,36100.0,19.4919,19.5778,19.4685,19.5778,36100.0
2006-11-29 09:45:00,25.06,25.16,25.06,25.07,50600.0,19.57,19.6481,19.57,19.5778,50600.0
2006-11-29 09:50:00,25.07,25.09,25.02,25.07,20500.0,19.5778,19.5934,19.5388,19.5778,20500.0
2006-11-29 09:55:00,25.07,25.17,25.05,25.17,36500.0,19.5778,19.6559,19.5622,19.6559,36500.0
2006-11-29 10:00:00,25.17,25.17,24.91,25.15,146600.0,19.6559,19.6559,19.4529,19.6403,146600.0
2006-11-29 10:05:00,25.13,25.21,25.12,25.15,71600.0,19.6247,19.6872,19.6169,19.6403,71600.0
2006-11-29 10:10:00,25.15,25.19,25.06,25.06,52200.0,19.6403,19.6715,19.57,19.57,52200.0
2006-11-29 10:15:00,25.06,25.12,25.06,25.1,16900.0,19.57,19.6169,19.57,19.6013,16900.0
2006-11-29 10:20:00,25.1,25.12,25.07,25.11,18000.0,19.6013,19.6169,19.5778,19.6091,18000.0
2006-11-29 10:25:00,25.11,25.25,25.11,25.25,102900.0,19.6091,19.7184,19.6091,19.7184,102900.0
2006-11-29 10:30:00,25.25,25.29,25.18,25.2,33100.0,19.7184,19.7496,19.6637,19.6793,33100.0
2006-11-29 10:35:00,25.19,25.21,25.15,25.21,39000.0,19.6715,19.6872,19.6403,19.6872,39000.0
2006-11-29 10:40:00,25.2,25.29,25.2,25.25,30400.0,19.6793,19.7496,19.6793,19.7184,30400.0
2006-11-29 10:45:00,25.26,25.37,25.26,25.37,59100.0,19.7262,19.8121,19.7262,19.8121,59100.0
2006-11-29 10:50:00,25.38,25.39,25.35,25.37,69400.0,19.8199,19.8277,19.7965,19.8121,69400.0
2006-11-29 10:55:00,25.38,25.4,25.37,25.4,15300.0,19.8199,19.8355,19.8121,19.8355,15300.0
2006-11-29 11:00:00,25.4,25.48,25.39,25.47,34800.0,19.8355,19.898,19.8277,19.8902,34800.0
2006-11-29 11:05:00,25.47,25.53,25.46,25.51,75700.0,19.8902,19.9371,19.8824,19.9214,75700.0
2006-11-29 11:10:00,25.51,25.6,25.47,25.6,86700.0,19.9214,19.9917,19.8902,19.9917,86700.0
2006-11-29 11:15:00,25.6,25.6,25.55,25.55,34200.0,19.9917,19.9917,19.9527,19.9527,34200.0
2006-11-29 11:20:00,25.54,25.55,25.51,25.55,37100.0,19.9449,19.9527,19.9214,19.9527,37100.0
2006-11-29 11:25:00,25.54,25.54,25.49,25.5,21300.0,19.9449,19.9449,19.9058,19.9136,21300.0
2006-11-29 11:30:00,25.5,25.51,25.45,25.51,51500.0,19.9136,19.9214,19.8746,19.9214,51500.0
2006-11-29 11:35:00,25.51,25.56,25.47,25.55,43800.0,19.9214,19.9605,19.8902,19.9527,43800.0
2006-11-29 11:40:00,25.55,25.55,25.5,25.51,26100.0,19.9527,19.9527,19.9136,19.9214,26100.0
2006-11-29 11:45:00,25.51,25.52,25.49,25.5,16500.0,19.9214,19.9292,19.9058,19.9136,16500.0
2006-11-29 11:50:00,25.5,25.51,25.45,25.5,55400.0,19.9136,19.9214,19.8746,19.9136,55400.0
2006-11-29 11:55:00,25.51,25.55,25.47,25.52,64200.0,19.9214,19.9527,19.8902,19.9292,64200.0
2006-11-29 12:00:00,25.52,25.52,25.49,25.51,5300.0,19.9292,19.9292,19.9058,19.9214,5300.0
2006-11-29 12:05:00,25.5,25.54,25.5,25.53,12100.0,19.9136,19.9449,19.9136,19.9371,12100.0
2006-11-29 12:10:00,25.54,25.58,25.53,25.57,42400.0,19.9449,19.9761,19.9371,19.9683,42400.0
2006-11-29 12:15:00,25.57,25.58,25.57,25.57,25000.0,19.9683,19.9761,19.9683,19.9683,25000.0
2006-11-29 12:20:00,25.56,25.58,25.53,25.53,15800.0,19.9605,19.9761,19.9371,19.9371,15800.0
2006-11-29 12:25:00,25.52,25.52,25.49,25.5,66700.0,19.9292,19.9292,19.9058,19.9136,66700.0
2006-11-29 12:30:00,25.5,25.52,25.49,25.52,53100.0,19.9136,19.9292,19.9058,19.9292,53100.0
2006-11-29 12:35:00,25.52,25.57,25.52,25.55,63200.0,19.9292,19.9683,19.9292,19.9527,63200.0
2006-11-29 12:40:00,25.55,25.55,25.52,25.52,15100.0,19.9527,19.9527,19.9292,19.9292,15100.0
2006-11-29 12:45:00,25.53,25.53,25.5,25.51,37600.0,19.9371,19.9371,19.9136,19.9214,37600.0
2006-11-29 12:50:00,25.5,25.55,25.5,25.54,59700.0,19.9136,19.9527,19.9136,19.9449,59700.0
2006-11-29 12:55:00,25.56,25.56,25.55,25.56,44000.0,19.9605,19.9605,19.9527,19.9605,44000.0
2006-11-29 13:00:00,25.57,25.57,25.54,25.55,55700.0,19.9683,19.9683,19.9449,19.9527,55700.0
2006-11-29 13:05:00,25.54,25.55,25.49,25.5,26200.0,19.9449,19.9527,19.9058,19.9136,26200.0
2006-11-29 13:10:00,25.5,25.5,25.47,25.48,54100.0,19.9136,19.9136,19.8902,19.898,54100.0
2006-11-29 13:15:00,25.48,25.52,25.47,25.48,43400.0,19.898,19.9292,19.8902,19.898,43400.0
2006-11-29 13:20:00,25.48,25.51,25.47,25.49,62300.0,19.898,19.9214,19.8902,19.9058,62300.0
2006-11-29 13:25:00,25.49,25.51,25.46,25.48,48400.0,19.9058,19.9214,19.8824,19.898,48400.0
2006-11-29 13:30:00,25.49,25.49,25.4,25.41,72600.0,19.9058,19.9058,19.8355,19.8433,72600.0
2006-11-29 13:35:00,25.41,25.42,25.39,25.4,48000.0,19.8433,19.8512,19.8277,19.8355,48000.0
2006-11-29 13:40:00,25.39,25.45,25.39,25.45,50500.0,19.8277,19.8746,19.8277,19.8746,50500.0
2006-11-29 13:45:00,25.45,25.52,25.44,25.52,56600.0,19.8746,19.9292,19.8668,19.9292,56600.0
2006-11-29 13:50:00,25.52,25.52,25.44,25.44,26500.0,19.9292,19.9292,19.8668,19.8668,26500.0
2006-11-29 13:55:00,25.44,25.46,25.44,25.46,14100.0,19.8668,19.8824,19.8668,19.8824,14100.0
2006-11-29 14:00:00,25.45,25.5,25.44,25.48,52500.0,19.8746,19.9136,19.8668,19.898,52500.0
2006-11-29 14:05:00,25.48,25.49,25.47,25.48,20800.0,19.898,19.9058,19.8902,19.898,20800.0
2006-11-29 14:10:00,25.48,25.48,25.45,25.46,35200.0,19.898,19.898,19.8746,19.8824,35200.0
2006-11-29 14:15:00,25.44,25.45,25.39,25.4,30600.0,19.8668,19.8746,19.8277,19.8355,30600.0
2006-11-29 14:20:00,25.39,25.42,25.37,25.4,62100.0,19.8277,19.8512,19.8121,19.8355,62100.0
2006-11-29 14:25:00,25.4,25.4,25.32,25.32,50000.0,19.8355,19.8355,19.7731,19.7731,50000.0
2006-11-29 14:30:00,25.32,25.32,25.3,25.32,38100.0,19.7731,19.7731,19.7574,19.7731,38100.0
2006-11-29 14:35:00,25.32,25.39,25.32,25.38,55800.0,19.7731,19.8277,19.7731,19.8199,55800.0
2006-11-29 14:40:00,25.39,25.4,25.34,25.36,38300.0,19.8277,19.8355,19.7887,19.8043,38300.0
2006-11-29 14:45:00,25.36,25.41,25.36,25.39,29600.0,19.8043,19.8433,19.8043,19.8277,29600.0
2006-11-29 14:50:00,25.39,25.49,25.39,25.49,48100.0,19.8277,19.9058,19.8277,19.9058,48100.0
2006-11-29 14:55:00,25.49,25.49,25.43,25.47,36300.0,19.9058,19.9058,19.859,19.8902,36300.0
2006-11-29 15:00:00,25.47,25.5,25.47,25.49,69500.0,19.8902,19.9136,19.8902,19.9058,69500.0
2006-11-29 15:05:00,25.49,25.5,25.47,25.48,47300.0,19.9058,19.9136,19.8902,19.898,47300.0
2006-11-29 15:10:00,25.48,25.51,25.47,25.51,41100.0,19.898,19.9214,19.8902,19.9214,41100.0
2006-11-29 15:15:00,25.5,25.51,25.44,25.44,14100.0,19.9136,19.9214,19.8668,19.8668,14100.0
2006-11-29 15:20:00,25.45,25.46,25.42,25.43,67000.0,19.8746,19.8824,19.8512,19.859,67000.0
2006-11-29 15:25:00,25.43,25.46,25.42,25.44,43800.0,19.859,19.8824,19.8512,19.8668,43800.0
2006-11-29 15:30:00,25.44,25.51,25.44,25.5,49100.0,19.8668,19.9214,19.8668,19.9136,49100.0
2006-11-29 15:35:00,25.49,25.5,25.48,25.49,31800.0,19.9058,19.9136,19.898,19.9058,31800.0
2006-11-29 15:40:00,25.49,25.5,25.45,25.45,76900.0,19.9058,19.9136,19.8746,19.8746,76900.0
2006-11-29 15:45:00,25.45,25.46,25.38,25.39,67800.0,19.8746,19.8824,19.8199,19.8277,67800.0
2006-11-29 15:50:00,25.4,25.4,25.38,25.38,105300.0,19.8355,19.8355,19.8199,19.8199,105300.0
2006-11-29 15:55:00,25.39,25.4,25.38,25.39,51300.0,19.8277,19.8355,19.8199,19.8277,51300.0
2006-11-30 09:30:00,25.84,25.97,25.8,25.87,172900.0,20.1791,20.2807,20.1479,20.2026,172900.0
2006-11-30 09:35:00,25.87,25.92,25.75,25.8,103500.0,20.2026,20.2416,20.1089,20.1479,103500.0
2006-11-30 09:40:00,25.8,25.81,25.55,25.57,78000.0,20.1479,20.1557,19.9527,19.9683,78000.0
2006-11-30 09:45:00,25.57,25.75,25.57,25.73,69200.0,19.9683,20.1089,19.9683,20.0932,69200.0
2006-11-30 09:50:00,25.72,25.84,25.72,25.75,57600.0,20.0854,20.1791,20.0854,20.1089,57600.0
2006-11-30 09:55:00,25.75,25.88,25.74,25.79,110900.0,20.1089,20.2104,20.101,20.1401,110900.0
2006-11-30 10:00:00,25.8,25.84,25.69,25.79,127200.0,20.1479,20.1791,20.062,20.1401,127200.0
2006-11-30 10:05:00,25.79,25.82,25.67,25.72,41300.0,20.1401,20.1635,20.0464,20.0854,41300.0
2006-11-30 10:10:00,25.73,25.8,25.72,25.73,51700.0,20.0932,20.1479,20.0854,20.0932,51700.0
2006-11-30 10:15:00,25.75,25.88,25.72,25.86,54100.0,20.1089,20.2104,20.0854,20.1948,54100.0
2006-11-30 10:20:00,25.87,25.98,25.81,25.91,90400.0,20.2026,20.2885,20.1557,20.2338,90400.0
2006-11-30 10:25:00,25.91,26.09,25.91,26.01,157400.0,20.2338,20.3744,20.2338,20.3119,157400.0
2006-11-30 10:30:00,26.02,26.1,26.02,26.05,97900.0,20.3197,20.3822,20.3197,20.3431,97900.0
2006-11-30 10:35:00,26.05,26.17,26.05,26.14,80200.0,20.3431,20.4368,20.3431,20.4134,80200.0
2006-11-30 10:40:00,26.15,26.24,26.09,26.13,129900.0,20.4212,20.4915,20.3744,20.4056,129900.0
2006-11-30 10:45:00,26.13,26.24,26.13,26.24,108400.0,20.4056,20.4915,20.4056,20.4915,108400.0
2006-11-30 10:50:00,26.24,26.3,26.19,26.22,195900.0,20.4915,20.5384,20.4525,20.4759,195900.0
2006-11-30 10:55:00,26.21,26.25,26.13,26.16,145400.0,20.4681,20.4993,20.4056,20.429,145400.0
2006-11-30 11:00:00,26.16,26.18,26.13,26.16,104500.0,20.429,20.4447,20.4056,20.429,104500.0
2006-11-30 11:05:00,26.17,26.24,26.15,26.16,39400.0,20.4368,20.4915,20.4212,20.429,39400.0
2006-11-30 11:10:00,26.19,26.19,26.09,26.09,90200.0,20.4525,20.4525,20.3744,20.3744,90200.0
2006-11-30 11:15:00,26.1,26.1,26.06,26.07,115200.0,20.3822,20.3822,20.3509,20.3588,115200.0
2006-11-30 11:20:00,26.06,26.07,26.01,26.03,55600.0,20.3509,20.3588,20.3119,20.3275,55600.0
2006-11-30 11:25:00,26.02,26.08,26.01,26.03,73500.0,20.3197,20.3666,20.3119,20.3275,73500.0
2006-11-30 11:30:00,26.03,26.03,25.97,26.01,66700.0,20.3275,20.3275,20.2807,20.3119,66700.0
2006-11-30 11:35:00,26.01,26.01,25.97,25.98,38400.0,20.3119,20.3119,20.2807,20.2885,38400.0
2006-11-30 11:40:00,25.98,26.02,25.96,26.01,41700.0,20.2885,20.3197,20.2729,20.3119,41700.0
2006-11-30 11:45:00,26.02,26.02,25.92,25.95,35200.0,20.3197,20.3197,20.2416,20.265,35200.0
2006-11-30 11:50:00,25.96,25.99,25.96,25.99,18600.0,20.2729,20.2963,20.2729,20.2963,18600.0
2006-11-30 11:55:00,25.99,26.01,25.98,25.98,41800.0,20.2963,20.3119,20.2885,20.2885,41800.0
2006-11-30 12:00:00,25.98,26.02,25.98,26.0,47200.0,20.2885,20.3197,20.2885,20.3041,47200.0
2006-11-30 12:05:00,25.99,26.02,25.98,26.0,100500.0,20.2963,20.3197,20.2885,20.3041,100500.0
2006-11-30 12:10:00,26.0,26.04,25.99,26.0,125900.0,20.3041,20.3353,20.2963,20.3041,125900.0
2006-11-30 12:15:00,26.0,26.01,25.97,26.01,33600.0,20.3041,20.3119,20.2807,20.3119,33600.0
2006-11-30 12:20:00,26.01,26.05,25.98,26.04,671000.0,20.3119,20.3431,20.2885,20.3353,671000.0
2006-11-30 12:25:00,26.04,26.04,26.01,26.04,107100.0,20.3353,20.3353,20.3119,20.3353,107100.0
2006-11-30 12:30:00,26.04,26.08,26.04,26.06,30500.0,20.3353,20.3666,20.3353,20.3509,30500.0
2006-11-30 12:35:00,26.06,26.15,26.05,26.13,41000.0,20.3509,20.4212,20.3431,20.4056,41000.0
2006-11-30 12:40:00,26.13,26.17,26.1,26.16,146100.0,20.4056,20.4368,20.3822,20.429,146100.0
2006-11-30 12:45:00,26.16,26.28,26.14,26.27,85700.0,20.429,20.5227,20.4134,20.5149,85700.0
2006-11-30 12:50:00,26.28,26.39,26.28,26.37,131600.0,20.5227,20.6086,20.5227,20.593,131600.0
2006-11-30 12:55:00,26.37,26.37,26.25,26.28,49100.0,20.593,20.593,20.4993,20.5227,49100.0
2006-11-30 13:00:00,26.3,26.39,26.28,26.37,28200.0,20.5384,20.6086,20.5227,20.593,28200.0
2006-11-30 13:05:00,26.36,26.47,26.36,26.46,72700.0,20.5852,20.6711,20.5852,20.6633,72700.0
2006-11-30 13:10:00,26.47,26.61,26.46,26.58,170700.0,20.6711,20.7805,20.6633,20.757,170700.0
2006-11-30 13:15:00,26.57,26.67,26.55,26.61,156400.0,20.7492,20.8273,20.7336,20.7805,156400.0
2006-11-30 13:20:00,26.61,26.62,26.53,26.53,47000.0,20.7805,20.7883,20.718,20.718,47000.0
2006-11-30 13:25:00,26.53,26.59,26.49,26.57,62300.0,20.718,20.7648,20.6867,20.7492,62300.0
2006-11-30 13:30:00,26.57,26.58,26.5,26.52,139900.0,20.7492,20.757,20.6946,20.7102,139900.0
2006-11-30 13:35:00,26.52,26.55,26.49,26.51,61900.0,20.7102,20.7336,20.6867,20.7024,61900.0
2006-11-30 13:40:00,26.5,26.53,26.49,26.52,68800.0,20.6946,20.718,20.6867,20.7102,68800.0
2006-11-30 13:45:00,26.51,26.61,26.5,26.61,90600.0,20.7024,20.7805,20.6946,20.7805,90600.0
2006-11-30 13:50:00,26.61,26.68,26.58,26.63,93600.0,20.7805,20.8351,20.757,20.7961,93600.0
2006-11-30 13:55:00,26.62,26.63,26.54,26.54,323300.0,20.7883,20.7961,20.7258,20.7258,323300.0
2006-11-30 14:00:00,26.54,26.66,26.54,26.6,45500.0,20.7258,20.8195,20.7258,20.7726,45500.0
2006-11-30 14:05:00,26.6,26.64,26.57,26.61,56700.0,20.7726,20.8039,20.7492,20.7805,56700.0
2006-11-30 14:10:00,26.61,26.66,26.61,26.65,31800.0,20.7805,20.8195,20.7805,20.8117,31800.0
2006-11-30 14:15:00,26.64,26.66,26.59,26.66,51300.0,20.8039,20.8195,20.7648,20.8195,51300.0
2006-11-30 14:20:00,26.66,26.72,26.65,26.71,33600.0,20.8195,20.8664,20.8117,20.8585,33600.0
2006-11-30 14:25:00,26.71,26.75,26.69,26.75,115500.0,20.8585,20.8898,20.8429,20.8898,115500.0
2006-11-30 14:30:00,26.76,26.83,26.75,26.79,132100.0,20.8976,20.9523,20.8898,20.921,132100.0
2006-11-30 14:35:00,26.79,26.89,26.78,26.86,105300.0,20.921,20.9991,20.9132,20.9757,105300.0
2006-11-30 14:40:00,26.86,26.98,26.86,26.98,138200.0,20.9757,21.0694,20.9757,21.0694,138200.0
2006-11-30 14:45:00,26.97,27.04,26.97,27.0,150700.0,21.0616,21.1163,21.0616,21.085,150700.0
2006-11-30 14:50:00,27.0,27.01,26.95,26.96,93700.0,21.085,21.0928,21.046,21.0538,93700.0
2006-11-30 14:55:00,26.96,26.97,26.91,26.91,123100.0,21.0538,21.0616,21.0147,21.0147,123100.0
2006-11-30 15:00:00,26.92,26.95,26.86,26.91,100100.0,21.0225,21.046,20.9757,21.0147,100100.0
2006-11-30 15:05:00,26.91,26.99,26.89,26.95,89800.0,21.0147,21.0772,20.9991,21.046,89800.0
2006-11-30 15:10:00,26.96,26.97,26.95,26.95,41600.0,21.0538,21.0616,21.046,21.046,41600.0
2006-11-30 15:15:00,26.95,26.96,26.87,26.87,58800.0,21.046,21.0538,20.9835,20.9835,58800.0
2006-11-30 15:20:00,26.87,26.89,26.82,26.88,84200.0,20.9835,20.9991,20.9444,20.9913,84200.0
2006-11-30 15:25:00,26.89,26.91,26.82,26.82,85900.0,20.9991,21.0147,20.9444,20.9444,85900.0
2006-11-30 15:30:00,26.83,26.84,26.78,26.79,89900.0,20.9523,20.9601,20.9132,20.921,89900.0
2006-11-30 15:35:00,26.78,26.8,26.75,26.76,129600.0,20.9132,20.9288,20.8898,20.8976,129600.0
2006-11-30 15:40:00,26.76,26.77,26.72,26.72,158800.0,20.8976,20.9054,20.8664,20.8664,158800.0
2006-11-30 15:45:00,26.72,26.73,26.55,26.57,238300.0,20.8664,20.8742,20.7336,20.7492,238300.0
2006-11-30 15:50:00,26.56,26.57,26.52,26.54,300100.0,20.7414,20.7492,20.7102,20.7258,300100.0
2006-11-30 15:55:00,26.54,26.55,26.5,26.54,187800.0,20.7258,20.7336,20.6946,20.7258,187800.0
2006-12-01 09:30:00,26.6,26.61,26.46,26.52,57100.0,20.7726,20.7805,20.6633,20.7102,57100.0
2006-12-01 09:35:00,26.46,26.57,26.39,26.54,73600.0,20.6633,20.7492,20.6086,20.7258,73600.0
2006-12-01 09:40:00,26.54,26.55,26.4,26.48,52600.0,20.7258,20.7336,20.6165,20.6789,52600.0
2006-12-01 09:45:00,26.48,26.62,26.47,26.58,55300.0,20.6789,20.7883,20.6711,20.757,55300.0
2006-12-01 09:50:00,26.59,26.79,26.56,26.74,65100.0,20.7648,20.921,20.7414,20.882,65100.0
2006-12-01 09:55:00,26.74,26.82,26.67,26.67,55700.0,20.882,20.9444,20.8273,20.8273,55700.0
2006-12-01 10:00:00,26.67,26.68,26.43,26.5,89400.0,20.8273,20.8351,20.6399,20.6946,89400.0
2006-12-01 10:05:00,26.5,26.51,26.28,26.3,82100.0,20.6946,20.7024,20.5227,20.5384,82100.0
2006-12-01 10:10:00,26.32,26.4,26.24,26.4,114100.0,20.554,20.6165,20.4915,20.6165,114100.0
2006-12-01 10:15:00,26.4,26.42,26.31,26.35,81200.0,20.6165,20.6321,20.5462,20.5774,81200.0
2006-12-01 10:20:00,26.35,26.46,26.34,26.46,56700.0,20.5774,20.6633,20.5696,20.6633,56700.0
2006-12-01 10:25:00,26.48,26.48,26.35,26.38,57200.0,20.6789,20.6789,20.5774,20.6008,57200.0
2006-12-01 10:30:00,26.37,26.41,26.35,26.39,45200.0,20.593,20.6243,20.5774,20.6086,45200.0
2006-12-01 10:35:00,26.37,26.38,26.28,26.3,128800.0,20.593,20.6008,20.5227,20.5384,128800.0
2006-12-01 10:40:00,26.29,26.33,26.22,26.29,55600.0,20.5306,20.5618,20.4759,20.5306,55600.0
2006-12-01 10:45:00,26.29,26.31,26.26,26.29,25500.0,20.5306,20.5462,20.5071,20.5306,25500.0
2006-12-01 10:50:00,26.28,26.3,26.27,26.28,23800.0,20.5227,20.5384,20.5149,20.5227,23800.0
2006-12-01 10:55:00,26.28,26.28,26.23,26.24,36000.0,20.5227,20.5227,20.4837,20.4915,36000.0
2006-12-01 11:00:00,26.23,26.37,26.22,26.37,93400.0,20.4837,20.593,20.4759,20.593,93400.0
2006-12-01 11:05:00,26.37,26.38,26.24,26.25,45200.0,20.593,20.6008,20.4915,20.4993,45200.0
2006-12-01 11:10:00,26.25,26.26,26.21,26.23,28600.0,20.4993,20.5071,20.4681,20.4837,28600.0
2006-12-01 11:15:00,26.23,26.24,26.18,26.19,37000.0,20.4837,20.4915,20.4447,20.4525,37000.0
2006-12-01 11:20:00,26.19,26.19,26.12,26.13,41600.0,20.4525,20.4525,20.3978,20.4056,41600.0
2006-12-01 11:25:00,26.12,26.17,26.11,26.13,38300.0,20.3978,20.4368,20.39,20.4056,38300.0
2006-12-01 11:30:00,26.13,26.13,26.1,26.11,29400.0,20.4056,20.4056,20.3822,20.39,29400.0
2006-12-01 11:35:00,26.12,26.19,26.11,26.18,35000.0,20.3978,20.4525,20.39,20.4447,35000.0
2006-12-01 11:40:00,26.17,26.18,26.14,26.16,56200.0,20.4368,20.4447,20.4134,20.429,56200.0
2006-12-01 11:45:00,26.16,26.29,26.15,26.26,59200.0,20.429,20.5306,20.4212,20.5071,59200.0
2006-12-01 11:50:00,26.26,26.33,26.13,26.32,146200.0,20.5071,20.5618,20.4056,20.554,146200.0
2006-12-01 11:55:00,26.31,26.39,26.29,26.39,67200.0,20.5462,20.6086,20.5306,20.6086,67200.0
2006-12-01 12:00:00,26.39,26.42,26.34,26.34,77700.0,20.6086,20.6321,20.5696,20.5696,77700.0
2006-12-01 12:05:00,26.35,26.36,26.31,26.33,64100.0,20.5774,20.5852,20.5462,20.5618,64100.0
2006-12-01 12:10:00,26.33,26.39,26.33,26.34,38000.0,20.5618,20.6086,20.5618,20.5696,38000.0
2006-12-01 12:15:00,26.35,26.4,26.33,26.39,31800.0,20.5774,20.6165,20.5618,20.6086,31800.0
2006-12-01 12:20:00,26.39,26.43,26.37,26.42,47600.0,20.6086,20.6399,20.593,20.6321,47600.0
2006-12-01 12:25:00,26.41,26.43,26.36,26.39,32600.0,20.6243,20.6399,20.5852,20.6086,32600.0
2006-12-01 12:30:00,26.37,26.43,26.37,26.4,93000.0,20.593,20.6399,20.593,20.6165,93000.0
2006-12-01 12:35:00,26.41,26.51,26.41,26.47,128800.0,20.6243,20.7024,20.6243,20.6711,128800.0
2006-12-01 12:40:00,26.47,26.66,26.47,26.66,103100.0,20.6711,20.8195,20.6711,20.8195,103100.0
2006-12-01 12:45:00,26.67,26.79,26.67,26.72,100100.0,20.8273,20.921,20.8273,20.8664,100100.0
2006-12-01 12:50:00,26.72,26.85,26.71,26.85,88200.0,20.8664,20.9679,20.8585,20.9679,88200.0
2006-12-01 12:55:00,26.84,26.92,26.79,26.91,69000.0,20.9601,21.0225,20.921,21.0147,69000.0
2006-12-01 13:00:00,26.92,26.94,26.71,26.71,82400.0,21.0225,21.0382,20.8585,20.8585,82400.0
2006-12-01 13:05:00,26.71,26.72,26.63,26.68,59200.0,20.8585,20.8664,20.7961,20.8351,59200.0
2006-12-01 13:10:00,26.69,26.84,26.69,26.83,86600.0,20.8429,20.9601,20.8429,20.9523,86600.0
2006-12-01 13:15:00,26.82,26.82,26.75,26.8,36800.0,20.9444,20.9444,20.8898,20.9288,36800.0
2006-12-01 13:20:00,26.79,26.85,26.77,26.79,24400.0,20.921,20.9679,20.9054,20.921,24400.0
2006-12-01 13:25:00,26.79,26.84,26.79,26.82,22700.0,20.921,20.9601,20.921,20.9444,22700.0
2006-12-01 13:30:00,26.81,26.81,26.72,26.72,28200.0,20.9366,20.9366,20.8664,20.8664,28200.0
2006-12-01 13:35:00,26.7,26.71,26.61,26.64,49200.0,20.8507,20.8585,20.7805,20.8039,49200.0
2006-12-01 13:40:00,26.64,26.69,26.6,26.68,42200.0,20.8039,20.8429,20.7726,20.8351,42200.0
2006-12-01 13:45:00,26.68,26.7,26.65,26.68,25600.0,20.8351,20.8507,20.8117,20.8351,25600.0
2006-12-01 13:50:00,26.69,26.69,26.57,26.58,37400.0,20.8429,20.8429,20.7492,20.757,37400.0
2006-12-01 13:55:00,26.58,26.63,26.57,26.6,35300.0,20.757,20.7961,20.7492,20.7726,35300.0
2006-12-01 14:00:00,26.6,26.62,26.55,26.6,33200.0,20.7726,20.7883,20.7336,20.7726,33200.0
2006-12-01 14:05:00,26.58,26.65,26.55,26.65,44400.0,20.757,20.8117,20.7336,20.8117,44400.0
2006-12-01 14:10:00,26.65,26.7,26.64,26.65,26900.0,20.8117,20.8507,20.8039,20.8117,26900.0
2006-12-01 14:15:00,26.64,26.65,26.56,26.58,31800.0,20.8039,20.8117,20.7414,20.757,31800.0
2006-12-01 14:20:00,26.56,26.65,26.53,26.65,43500.0,20.7414,20.8117,20.718,20.8117,43500.0
2006-12-01 14:25:00,26.65,26.67,26.6,26.63,21600.0,20.8117,20.8273,20.7726,20.7961,21600.0
2006-12-01 14:30:00,26.64,26.65,26.54,26.55,57700.0,20.8039,20.8117,20.7258,20.7336,57700.0
2006-12-01 14:35:00,26.55,26.58,26.48,26.51,73000.0,20.7336,20.757,20.6789,20.7024,73000.0
2006-12-01 14:40:00,26.5,26.52,26.42,26.45,62400.0,20.6946,20.7102,20.6321,20.6555,62400.0
2006-12-01 14:45:00,26.44,26.49,26.44,26.48,37000.0,20.6477,20.6867,20.6477,20.6789,37000.0
2006-12-01 14:50:00,26.48,26.5,26.45,26.48,35500.0,20.6789,20.6946,20.6555,20.6789,35500.0
2006-12-01 14:55:00,26.47,26.48,26.44,26.46,21600.0,20.6711,20.6789,20.6477,20.6633,21600.0
2006-12-01 15:00:00,26.46,26.5,26.44,26.46,36900.0,20.6633,20.6946,20.6477,20.6633,36900.0
2006-12-01 15:05:00,26.47,26.5,26.46,26.49,25300.0,20.6711,20.6946,20.6633,20.6867,25300.0
2006-12-01 15:10:00,26.5,26.53,26.47,26.51,41900.0,20.6946,20.718,20.6711,20.7024,41900.0
2006-12-01 15:15:00,26.51,26.56,26.46,26.47,36100.0,20.7024,20.7414,20.6633,20.6711,36100.0
2006-12-01 15:20:00,26.46,26.54,26.46,26.52,48400.0,20.6633,20.7258,20.6633,20.7102,48400.0
2006-12-01 15:25:00,26.53,26.56,26.51,26.52,62600.0,20.718,20.7414,20.7024,20.7102,62600.0
2006-12-01 15:30:00,26.51,26.53,26.45,26.48,77700.0,20.7024,20.718,20.6555,20.6789,77700.0
2006-12-01 15:35:00,26.46,26.51,26.45,26.51,65700.0,20.6633,20.7024,20.6555,20.7024,65700.0
2006-12-01 15:40:00,26.51,26.54,26.5,26.54,55000.0,20.7024,20.7258,20.6946,20.7258,55000.0
2006-12-01 15:45:00,26.54,26.58,26.52,26.56,102000.0,20.7258,20.757,20.7102,20.7414,102000.0
2006-12-01 15:50:00,26.56,26.57,26.51,26.56,149100.0,20.7414,20.7492,20.7024,20.7414,149100.0
2006-12-01 15:55:00,26.55,26.61,26.54,26.55,177000.0,20.7336,20.7805,20.7258,20.7336,177000.0
2006-12-04 09:30:00,26.75,26.75,26.56,26.57,62700.0,20.8898,20.8898,20.7414,20.7492,62700.0
2006-12-04 09:35:00,26.56,26.64,26.51,26.56,62700.0,20.7414,20.8039,20.7024,20.7414,62700.0
2006-12-04 09:40:00,26.54,26.56,26.5,26.56,17600.0,20.7258,20.7414,20.6946,20.7414,17600.0
2006-12-04 09:45:00,26.56,26.56,26.54,26.55,10100.0,20.7414,20.7414,20.7258,20.7336,10100.0
2006-12-04 09:50:00,26.55,26.56,26.49,26.51,45200.0,20.7336,20.7414,20.6867,20.7024,45200.0
2006-12-04 09:55:00,26.52,26.52,26.31,26.32,53100.0,20.7102,20.7102,20.5462,20.554,53100.0
2006-12-04 10:00:00,26.31,26.4,26.24,26.36,69400.0,20.5462,20.6165,20.4915,20.5852,69400.0
2006-12-04 10:05:00,26.36,26.45,26.32,26.36,61000.0,20.5852,20.6555,20.554,20.5852,61000.0
2006-12-04 10:10:00,26.36,26.42,26.33,26.4,25400.0,20.5852,20.6321,20.5618,20.6165,25400.0
2006-12-04 10:15:00,26.38,26.4,26.38,26.39,14400.0,20.6008,20.6165,20.6008,20.6086,14400.0
2006-12-04 10:20:00,26.39,26.39,26.37,26.38,17200.0,20.6086,20.6086,20.593,20.6008,17200.0
2006-12-04 10:25:00,26.37,26.4,26.37,26.39,35000.0,20.593,20.6165,20.593,20.6086,35000.0
2006-12-04 10:30:00,26.39,26.4,26.39,26.4,14600.0,20.6086,20.6165,20.6086,20.6165,14600.0
2006-12-04 10:35:00,26.39,26.4,26.37,26.39,11000.0,20.6086,20.6165,20.593,20.6086,11000.0
2006-12-04 10:40:00,26.39,26.4,26.38,26.39,18000.0,20.6086,20.6165,20.6008,20.6086,18000.0
2006-12-04 10:45:00,26.39,26.39,26.37,26.38,8900.0,20.6086,20.6086,20.593,20.6008,8900.0
2006-12-04 10:50:00,26.39,26.4,26.36,26.37,16600.0,20.6086,20.6165,20.5852,20.593,16600.0
2006-12-04 10:55:00,26.37,26.4,26.37,26.39,20600.0,20.593,20.6165,20.593,20.6086,20600.0
2006-12-04 11:00:00,26.39,26.4,26.38,26.4,28900.0,20.6086,20.6165,20.6008,20.6165,28900.0
2006-12-04 11:05:00,26.4,26.4,26.31,26.33,119200.0,20.6165,20.6165,20.5462,20.5618,119200.0
2006-12-04 11:10:00,26.33,26.42,26.32,26.39,61600.0,20.5618,20.6321,20.554,20.6086,61600.0
2006-12-04 11:15:00,26.42,26.5,26.42,26.46,60100.0,20.6321,20.6946,20.6321,20.6633,60100.0
2006-12-04 11:20:00,26.45,26.47,26.4,26.4,131200.0,20.6555,20.6711,20.6165,20.6165,131200.0
2006-12-04 11:25:00,26.4,26.41,26.33,26.33,34200.0,20.6165,20.6243,20.5618,20.5618,34200.0
2006-12-04 11:30:00,26.32,26.33,26.24,26.24,45800.0,20.554,20.5618,20.4915,20.4915,45800.0
2006-12-04 11:35:00,26.24,26.25,26.2,26.21,84100.0,20.4915,20.4993,20.4603,20.4681,84100.0
2006-12-04 11:40:00,26.21,26.24,26.18,26.21,41700.0,20.4681,20.4915,20.4447,20.4681,41700.0
2006-12-04 11:45:00,26.21,26.23,26.19,26.2,44200.0,20.4681,20.4837,20.4525,20.4603,44200.0
2006-12-04 11:50:00,26.2,26.25,26.2,26.24,31800.0,20.4603,20.4993,20.4603,20.4915,31800.0
2006-12-04 11:55:00,26.25,26.3,26.24,26.29,19600.0,20.4993,20.5384,20.4915,20.5306,19600.0
2006-12-04 12:00:00,26.3,26.31,26.27,26.29,16800.0,20.5384,20.5462,20.5149,20.5306,16800.0
2006-12-04 12:05:00,26.28,26.31,26.28,26.29,9400.0,20.5227,20.5462,20.5227,20.5306,9400.0
2006-12-04 12:10:00,26.29,26.32,26.28,26.28,11600.0,20.5306,20.554,20.5227,20.5227,11600.0
2006-12-04 12:15:00,26.28,26.34,26.28,26.34,23900.0,20.5227,20.5696,20.5227,20.5696,23900.0
2006-12-04 12:20:00,26.34,26.39,26.33,26.33,43600.0,20.5696,20.6086,20.5618,20.5618,43600.0
2006-12-04 12:25:00,26.34,26.34,26.27,26.27,15500.0,20.5696,20.5696,20.5149,20.5149,15500.0
2006-12-04 12:30:00,26.27,26.29,26.24,26.29,22900.0,20.5149,20.5306,20.4915,20.5306,22900.0
2006-12-04 12:35:00,26.28,26.3,26.27,26.3,28900.0,20.5227,20.5384,20.5149,20.5384,28900.0
2006-12-04 12:40:00,26.3,26.3,26.29,26.29,12400.0,20.5384,20.5384,20.5306,20.5306,12400.0
2006-12-04 12:45:00,26.29,26.29,26.24,26.24,17500.0,20.5306,20.5306,20.4915,20.4915,17500.0
2006-12-04 12:50:00,26.24,26.25,26.22,26.23,14300.0,20.4915,20.4993,20.4759,20.4837,14300.0
2006-12-04 12:55:00,26.22,26.24,26.2,26.23,23200.0,20.4759,20.4915,20.4603,20.4837,23200.0
2006-12-04 13:00:00,26.23,26.24,26.19,26.24,30100.0,20.4837,20.4915,20.4525,20.4915,30100.0
2006-12-04 13:05:00,26.24,26.24,26.2,26.21,37200.0,20.4915,20.4915,20.4603,20.4681,37200.0
2006-12-04 13:10:00,26.2,26.21,26.19,26.2,22000.0,20.4603,20.4681,20.4525,20.4603,22000.0
2006-12-04 13:15:00,26.19,26.2,26.18,26.2,10800.0,20.4525,20.4603,20.4447,20.4603,10800.0
2006-12-04 13:20:00,26.19,26.21,26.19,26.19,34400.0,20.4525,20.4681,20.4525,20.4525,34400.0
2006-12-04 13:25:00,26.2,26.2,26.17,26.19,29800.0,20.4603,20.4603,20.4368,20.4525,29800.0
2006-12-04 13:30:00,26.19,26.2,26.18,26.2,27100.0,20.4525,20.4603,20.4447,20.4603,27100.0
2006-12-04 13:35:00,26.19,26.2,26.17,26.18,24300.0,20.4525,20.4603,20.4368,20.4447,24300.0
2006-12-04 13:40:00,26.19,26.25,26.18,26.25,31000.0,20.4525,20.4993,20.4447,20.4993,31000.0
2006-12-04 13:45:00,26.25,26.25,26.22,26.22,26600.0,20.4993,20.4993,20.4759,20.4759,26600.0
2006-12-04 13:50:00,26.22,26.22,26.2,26.21,24800.0,20.4759,20.4759,20.4603,20.4681,24800.0
2006-12-04 13:55:00,26.21,26.21,26.19,26.19,17800.0,20.4681,20.4681,20.4525,20.4525,17800.0
2006-12-04 14:00:00,26.19,26.23,26.19,26.2,22800.0,20.4525,20.4837,20.4525,20.4603,22800.0
2006-12-04 14:05:00,26.2,26.23,26.19,26.2,26500.0,20.4603,20.4837,20.4525,20.4603,26500.0
2006-12-04 14:10:00,26.2,26.22,26.2,26.2,32500.0,20.4603,20.4759,20.4603,20.4603,32500.0
2006-12-04 14:15:00,26.2,26.2,26.16,26.16,25300.0,20.4603,20.4603,20.429,20.429,25300.0
2006-12-04 14:20:00,26.17,26.17,26.12,26.13,31800.0,20.4368,20.4368,20.3978,20.4056,31800.0
2006-12-04 14:25:00,26.12,26.17,26.11,26.17,35000.0,20.3978,20.4368,20.39,20.4368,35000.0
2006-12-04 14:30:00,26.17,26.21,26.16,26.19,50800.0,20.4368,20.4681,20.429,20.4525,50800.0
2006-12-04 14:35:00,26.19,26.21,26.17,26.18,19600.0,20.4525,20.4681,20.4368,20.4447,19600.0
2006-12-04 14:40:00,26.18,26.2,26.17,26.19,25800.0,20.4447,20.4603,20.4368,20.4525,25800.0
2006-12-04 14:45:00,26.19,26.22,26.19,26.21,32400.0,20.4525,20.4759,20.4525,20.4681,32400.0
2006-12-04 14:50:00,26.21,26.25,26.21,26.24,26400.0,20.4681,20.4993,20.4681,20.4915,26400.0
2006-12-04 14:55:00,26.23,26.28,26.23,26.28,27400.0,20.4837,20.5227,20.4837,20.5227,27400.0
2006-12-04 15:00:00,26.28,26.29,26.25,26.28,31900.0,20.5227,20.5306,20.4993,20.5227,31900.0
2006-12-04 15:05:00,26.28,26.3,26.22,26.22,88300.0,20.5227,20.5384,20.4759,20.4759,88300.0
2006-12-04 15:10:00,26.22,26.24,26.21,26.23,24400.0,20.4759,20.4915,20.4681,20.4837,24400.0
2006-12-04 15:15:00,26.23,26.28,26.23,26.27,44200.0,20.4837,20.5227,20.4837,20.5149,44200.0
2006-12-04 15:20:00,26.27,26.29,26.25,26.27,48200.0,20.5149,20.5306,20.4993,20.5149,48200.0
2006-12-04 15:25:00,26.27,26.28,26.22,26.22,32300.0,20.5149,20.5227,20.4759,20.4759,32300.0
2006-12-04 15:30:00,26.23,26.23,26.19,26.2,45500.0,20.4837,20.4837,20.4525,20.4603,45500.0
2006-12-04 15:35:00,26.19,26.26,26.19,26.23,46900.0,20.4525,20.5071,20.4525,20.4837,46900.0
2006-12-04 15:40:00,26.24,26.26,26.22,26.23,34600.0,20.4915,20.5071,20.4759,20.4837,34600.0
2006-12-04 15:45:00,26.23,26.25,26.22,26.23,38300.0,20.4837,20.4993,20.4759,20.4837,38300.0
2006-12-04 15:50:00,26.23,26.24,26.22,26.23,54600.0,20.4837,20.4915,20.4759,20.4837,54600.0
2006-12-04 15:55:00,26.23,26.26,26.23,26.24,78700.0,20.4837,20.5071,20.4837,20.4915,78700.0
2006-12-05 09:30:00,26.3,26.72,26.3,26.67,134000.0,20.5384,20.8664,20.5384,20.8273,134000.0
2006-12-05 09:35:00,26.62,26.67,26.52,26.67,93600.0,20.7883,20.8273,20.7102,20.8273,93600.0
2006-12-05 09:40:00,26.68,26.72,26.61,26.64,80300.0,20.8351,20.8664,20.7805,20.8039,80300.0
2006-12-05 09:45:00,26.64,26.65,26.58,26.61,36900.0,20.8039,20.8117,20.757,20.7805,36900.0
2006-12-05 09:50:00,26.62,26.87,26.62,26.86,97200.0,20.7883,20.9835,20.7883,20.9757,97200.0
2006-12-05 09:55:00,26.86,26.93,26.81,26.86,88100.0,20.9757,21.0303,20.9366,20.9757,88100.0
2006-12-05 10:00:00,26.85,26.98,26.85,26.96,130300.0,20.9679,21.0694,20.9679,21.0538,130300.0
2006-12-05 10:05:00,26.95,27.01,26.9,26.99,129500.0,21.046,21.0928,21.0069,21.0772,129500.0
2006-12-05 10:10:00,26.99,27.1,26.96,27.08,120200.0,21.0772,21.1631,21.0538,21.1475,120200.0
2006-12-05 10:15:00,27.08,27.1,26.99,26.99,100500.0,21.1475,21.1631,21.0772,21.0772,100500.0
2006-12-05 10:20:00,26.98,26.99,26.88,26.92,84400.0,21.0694,21.0772,20.9913,21.0225,84400.0
2006-12-05 10:25:00,26.93,26.94,26.9,26.93,40500.0,21.0303,21.0382,21.0069,21.0303,40500.0
2006-12-05 10:30:00,26.92,26.92,26.79,26.8,72800.0,21.0225,21.0225,20.921,20.9288,72800.0
2006-12-05 10:35:00,26.8,26.83,26.75,26.83,65100.0,20.9288,20.9523,20.8898,20.9523,65100.0
2006-12-05 10:40:00,26.83,26.89,26.83,26.89,65800.0,20.9523,20.9991,20.9523,20.9991,65800.0
2006-12-05 10:45:00,26.89,26.92,26.87,26.89,39000.0,20.9991,21.0225,20.9835,20.9991,39000.0
2006-12-05 10:50:00,26.88,26.93,26.86,26.93,45700.0,20.9913,21.0303,20.9757,21.0303,45700.0
2006-12-05 10:55:00,26.93,26.95,26.91,26.93,22000.0,21.0303,21.046,21.0147,21.0303,22000.0
2006-12-05 11:00:00,26.93,26.94,26.89,26.92,60000.0,21.0303,21.0382,20.9991,21.0225,60000.0
2006-12-05 11:05:00,26.91,26.91,26.87,26.87,57600.0,21.0147,21.0147,20.9835,20.9835,57600.0
2006-12-05 11:10:00,26.87,26.96,26.87,26.95,56200.0,20.9835,21.0538,20.9835,21.046,56200.0
2006-12-05 11:15:00,26.95,26.95,26.89,26.9,100200.0,21.046,21.046,20.9991,21.0069,100200.0
2006-12-05 11:20:00,26.9,26.94,26.89,26.91,53900.0,21.0069,21.0382,20.9991,21.0147,53900.0
2006-12-05 11:25:00,26.9,26.91,26.86,26.87,47100.0,21.0069,21.0147,20.9757,20.9835,47100.0
2006-12-05 11:30:00,26.87,26.91,26.86,26.88,43900.0,20.9835,21.0147,20.9757,20.9913,43900.0
2006-12-05 11:35:00,26.88,26.99,26.88,26.99,47200.0,20.9913,21.0772,20.9913,21.0772,47200.0
2006-12-05 11:40:00,26.99,27.05,26.97,26.98,61800.0,21.0772,21.1241,21.0616,21.0694,61800.0
2006-12-05 11:45:00,26.98,27.02,26.98,27.0,72200.0,21.0694,21.1006,21.0694,21.085,72200.0
2006-12-05 11:50:00,27.01,27.01,26.99,26.99,27000.0,21.0928,21.0928,21.0772,21.0772,27000.0
2006-12-05 11:55:00,26.99,26.99,26.89,26.9,23100.0,21.0772,21.0772,20.9991,21.0069,23100.0
2006-12-05 12:00:00,26.9,26.94,26.89,26.93,15900.0,21.0069,21.0382,20.9991,21.0303,15900.0
2006-12-05 12:05:00,26.92,26.92,26.84,26.84,29400.0,21.0225,21.0225,20.9601,20.9601,29400.0
2006-12-05 12:10:00,26.84,26.87,26.83,26.87,19300.0,20.9601,20.9835,20.9523,20.9835,19300.0
2006-12-05 12:15:00,26.87,26.9,26.86,26.9,22300.0,20.9835,21.0069,20.9757,21.0069,22300.0
2006-12-05 12:20:00,26.89,26.9,26.84,26.87,35800.0,20.9991,21.0069,20.9601,20.9835,35800.0
2006-12-05 12:25:00,26.87,26.89,26.86,26.88,21000.0,20.9835,20.9991,20.9757,20.9913,21000.0
2006-12-05 12:30:00,26.87,26.92,26.85,26.89,34400.0,20.9835,21.0225,20.9679,20.9991,34400.0
2006-12-05 12:35:00,26.89,26.89,26.84,26.85,31800.0,20.9991,20.9991,20.9601,20.9679,31800.0
2006-12-05 12:40:00,26.86,26.86,26.8,26.82,31000.0,20.9757,20.9757,20.9288,20.9444,31000.0
2006-12-05 12:45:00,26.83,26.86,26.79,26.79,26100.0,20.9523,20.9757,20.921,20.921,26100.0
2006-12-05 12:50:00,26.79,26.8,26.76,26.79,32700.0,20.921,20.9288,20.8976,20.921,32700.0
2006-12-05 12:55:00,26.79,26.8,26.77,26.79,32800.0,20.921,20.9288,20.9054,20.921,32800.0
2006-12-05 13:00:00,26.79,26.84,26.79,26.8,32700.0,20.921,20.9601,20.921,20.9288,32700.0
2006-12-05 13:05:00,26.8,26.8,26.77,26.77,194800.0,20.9288,20.9288,20.9054,20.9054,194800.0
2006-12-05 13:10:00,26.78,26.82,26.76,26.77,47900.0,20.9132,20.9444,20.8976,20.9054,47900.0
2006-12-05 13:15:00,26.78,26.82,26.77,26.82,30300.0,20.9132,20.9444,20.9054,20.9444,30300.0
2006-12-05 13:20:00,26.81,26.81,26.75,26.77,39500.0,20.9366,20.9366,20.8898,20.9054,39500.0
2006-12-05 13:25:00,26.76,26.78,26.75,26.77,18600.0,20.8976,20.9132,20.8898,20.9054,18600.0
2006-12-05 13:30:00,26.77,26.81,26.76,26.77,33700.0,20.9054,20.9366,20.8976,20.9054,33700.0
2006-12-05 13:35:00,26.77,26.8,26.77,26.78,15300.0,20.9054,20.9288,20.9054,20.9132,15300.0
2006-12-05 13:40:00,26.78,26.83,26.76,26.81,23900.0,20.9132,20.9523,20.8976,20.9366,23900.0
2006-12-05 13:45:00,26.8,26.85,26.8,26.85,24100.0,20.9288,20.9679,20.9288,20.9679,24100.0
2006-12-05 13:50:00,26.85,26.85,26.8,26.82,41500.0,20.9679,20.9679,20.9288,20.9444,41500.0
2006-12-05 13:55:00,26.82,26.84,26.78,26.81,20900.0,20.9444,20.9601,20.9132,20.9366,20900.0
2006-12-05 14:00:00,26.8,26.81,26.78,26.79,18100.0,20.9288,20.9366,20.9132,20.921,18100.0
2006-12-05 14:05:00,26.8,26.83,26.8,26.81,29600.0,20.9288,20.9523,20.9288,20.9366,29600.0
2006-12-05 14:10:00,26.81,26.82,26.76,26.76,37100.0,20.9366,20.9444,20.8976,20.8976,37100.0
2006-12-05 14:15:00,26.76,26.82,26.76,26.82,49700.0,20.8976,20.9444,20.8976,20.9444,49700.0
2006-12-05 14:20:00,26.82,26.86,26.81,26.81,44000.0,20.9444,20.9757,20.9366,20.9366,44000.0
2006-12-05 14:25:00,26.82,26.84,26.8,26.82,38200.0,20.9444,20.9601,20.9288,20.9444,38200.0
2006-12-05 14:30:00,26.83,26.88,26.83,26.86,49300.0,20.9523,20.9913,20.9523,20.9757,49300.0
2006-12-05 14:35:00,26.86,26.87,26.82,26.82,25500.0,20.9757,20.9835,20.9444,20.9444,25500.0
2006-12-05 14:40:00,26.83,26.91,26.83,26.91,33600.0,20.9523,21.0147,20.9523,21.0147,33600.0
2006-12-05 14:45:00,26.9,26.96,26.84,26.85,54800.0,21.0069,21.0538,20.9601,20.9679,54800.0
2006-12-05 14:50:00,26.85,26.85,26.82,26.84,40400.0,20.9679,20.9679,20.9444,20.9601,40400.0
2006-12-05 14:55:00,26.84,26.84,26.76,26.76,51200.0,20.9601,20.9601,20.8976,20.8976,51200.0
2006-12-05 15:00:00,26.76,26.8,26.76,26.79,32500.0,20.8976,20.9288,20.8976,20.921,32500.0
2006-12-05 15:05:00,26.78,26.78,26.65,26.66,90800.0,20.9132,20.9132,20.8117,20.8195,90800.0
2006-12-05 15:10:00,26.66,26.72,26.6,26.72,91500.0,20.8195,20.8664,20.7726,20.8664,91500.0
2006-12-05 15:15:00,26.71,26.72,26.65,26.66,42500.0,20.8585,20.8664,20.8117,20.8195,42500.0
2006-12-05 15:20:00,26.67,26.74,26.67,26.73,22400.0,20.8273,20.882,20.8273,20.8742,22400.0
2006-12-05 15:25:00,26.73,26.73,26.68,26.68,37100.0,20.8742,20.8742,20.8351,20.8351,37100.0
2006-12-05 15:30:00,26.68,26.69,26.63,26.66,55800.0,20.8351,20.8429,20.7961,20.8195,55800.0
2006-12-05 15:35:00,26.66,26.67,26.64,26.65,38700.0,20.8195,20.8273,20.8039,20.8117,38700.0
2006-12-05 15:40:00,26.65,26.65,26.6,26.62,47700.0,20.8117,20.8117,20.7726,20.7883,47700.0
2006-12-05 15:45:00,26.62,26.62,26.61,26.62,51500.0,20.7883,20.7883,20.7805,20.7883,51500.0
2006-12-05 15:50:00,26.62,26.64,26.6,26.63,82500.0,20.7883,20.8039,20.7726,20.7961,82500.0
2006-12-05 15:55:00,26.63,26.65,26.62,26.63,93600.0,20.7961,20.8117,20.7883,20.7961,93600.0
2006-12-06 09:30:00,27.12,27.14,27.03,27.05,176000.0,21.1787,21.1943,21.1084,21.1241,176000.0
2006-12-06 09:35:00,27.05,27.29,27.05,27.27,168700.0,21.1241,21.3115,21.1241,21.2959,168700.0
2006-12-06 09:40:00,27.26,27.27,27.06,27.17,167900.0,21.2881,21.2959,21.1319,21.2178,167900.0
2006-12-06 09:45:00,27.18,27.29,27.16,27.2,200500.0,21.2256,21.3115,21.21,21.2412,200500.0
2006-12-06 09:50:00,27.2,27.35,27.12,27.33,128400.0,21.2412,21.3583,21.1787,21.3427,128400.0
2006-12-06 09:55:00,27.32,27.32,27.23,27.23,132700.0,21.3349,21.3349,21.2646,21.2646,132700.0
2006-12-06 10:00:00,27.24,27.29,27.21,27.29,91900.0,21.2724,21.3115,21.249,21.3115,91900.0
2006-12-06 10:05:00,27.29,27.44,27.29,27.37,117600.0,21.3115,21.4286,21.3115,21.374,117600.0
2006-12-06 10:10:00,27.38,27.39,27.33,27.36,48900.0,21.3818,21.3896,21.3427,21.3661,48900.0
2006-12-06 10:15:00,27.36,27.42,27.29,27.42,90000.0,21.3661,21.413,21.3115,21.413,90000.0
2006-12-06 10:20:00,27.42,27.46,27.38,27.46,117800.0,21.413,21.4442,21.3818,21.4442,117800.0
2006-12-06 10:25:00,27.46,27.65,27.46,27.59,204100.0,21.4442,21.5926,21.4442,21.5458,204100.0
2006-12-06 10:30:00,27.6,27.6,27.43,27.48,98400.0,21.5536,21.5536,21.4208,21.4599,98400.0
2006-12-06 10:35:00,27.48,27.55,27.45,27.46,50000.0,21.4599,21.5145,21.4364,21.4442,50000.0
2006-12-06 10:40:00,27.45,27.53,27.42,27.53,47000.0,21.4364,21.4989,21.413,21.4989,47000.0
2006-12-06 10:45:00,27.53,27.54,27.47,27.49,28500.0,21.4989,21.5067,21.452,21.4677,28500.0
2006-12-06 10:50:00,27.49,27.52,27.46,27.49,48400.0,21.4677,21.4911,21.4442,21.4677,48400.0
2006-12-06 10:55:00,27.47,27.49,27.43,27.47,30600.0,21.452,21.4677,21.4208,21.452,30600.0
2006-12-06 11:00:00,27.46,27.53,27.45,27.52,30400.0,21.4442,21.4989,21.4364,21.4911,30400.0
2006-12-06 11:05:00,27.51,27.55,27.49,27.51,24800.0,21.4833,21.5145,21.4677,21.4833,24800.0
2006-12-06 11:10:00,27.52,27.6,27.51,27.59,63800.0,21.4911,21.5536,21.4833,21.5458,63800.0
2006-12-06 11:15:00,27.59,27.66,27.59,27.63,60900.0,21.5458,21.6004,21.5458,21.577,60900.0
2006-12-06 11:20:00,27.63,27.7,27.63,27.64,73500.0,21.577,21.6317,21.577,21.5848,73500.0
2006-12-06 11:25:00,27.63,27.65,27.62,27.63,45900.0,21.577,21.5926,21.5692,21.577,45900.0
2006-12-06 11:30:00,27.63,27.64,27.62,27.62,42500.0,21.577,21.5848,21.5692,21.5692,42500.0
2006-12-06 11:35:00,27.62,27.69,27.62,27.69,54500.0,21.5692,21.6239,21.5692,21.6239,54500.0
2006-12-06 11:40:00,27.69,27.7,27.61,27.61,38900.0,21.6239,21.6317,21.5614,21.5614,38900.0
2006-12-06 11:45:00,27.61,27.67,27.61,27.65,88300.0,21.5614,21.6082,21.5614,21.5926,88300.0
2006-12-06 11:50:00,27.65,27.68,27.65,27.67,35800.0,21.5926,21.616,21.5926,21.6082,35800.0
2006-12-06 11:55:00,27.67,27.81,27.67,27.78,125000.0,21.6082,21.7176,21.6082,21.6941,125000.0
2006-12-06 12:00:00,27.78,27.81,27.7,27.71,164300.0,21.6941,21.7176,21.6317,21.6395,164300.0
2006-12-06 12:05:00,27.71,27.72,27.63,27.66,102100.0,21.6395,21.6473,21.577,21.6004,102100.0
2006-12-06 12:10:00,27.66,27.69,27.64,27.68,52600.0,21.6004,21.6239,21.5848,21.616,52600.0
2006-12-06 12:15:00,27.69,27.75,27.69,27.7,35000.0,21.6239,21.6707,21.6239,21.6317,35000.0
2006-12-06 12:20:00,27.7,27.72,27.69,27.7,19300.0,21.6317,21.6473,21.6239,21.6317,19300.0
2006-12-06 12:25:00,27.7,27.73,27.68,27.68,26300.0,21.6317,21.6551,21.616,21.616,26300.0
2006-12-06 12:30:00,27.69,27.69,27.6,27.61,45800.0,21.6239,21.6239,21.5536,21.5614,45800.0
2006-12-06 12:35:00,27.61,27.63,27.58,27.59,60900.0,21.5614,21.577,21.538,21.5458,60900.0
2006-12-06 12:40:00,27.59,27.67,27.59,27.63,46000.0,21.5458,21.6082,21.5458,21.577,46000.0
2006-12-06 12:45:00,27.63,27.64,27.61,27.64,35600.0,21.577,21.5848,21.5614,21.5848,35600.0
2006-12-06 12:50:00,27.64,27.71,27.63,27.66,112900.0,21.5848,21.6395,21.577,21.6004,112900.0
2006-12-06 12:55:00,27.67,27.67,27.63,27.63,14500.0,21.6082,21.6082,21.577,21.577,14500.0
2006-12-06 13:00:00,27.63,27.63,27.59,27.6,41800.0,21.577,21.577,21.5458,21.5536,41800.0
2006-12-06 13:05:00,27.6,27.61,27.59,27.6,21200.0,21.5536,21.5614,21.5458,21.5536,21200.0
2006-12-06 13:10:00,27.6,27.61,27.58,27.58,18500.0,21.5536,21.5614,21.538,21.538,18500.0
2006-12-06 13:15:00,27.58,27.61,27.58,27.59,39000.0,21.538,21.5614,21.538,21.5458,39000.0
2006-12-06 13:20:00,27.59,27.6,27.56,27.59,29700.0,21.5458,21.5536,21.5223,21.5458,29700.0
2006-12-06 13:25:00,27.58,27.69,27.58,27.69,49500.0,21.538,21.6239,21.538,21.6239,49500.0
2006-12-06 13:30:00,27.69,27.73,27.65,27.69,48600.0,21.6239,21.6551,21.5926,21.6239,48600.0
2006-12-06 13:35:00,27.69,27.7,27.64,27.65,43500.0,21.6239,21.6317,21.5848,21.5926,43500.0
2006-12-06 13:40:00,27.65,27.66,27.59,27.6,38400.0,21.5926,21.6004,21.5458,21.5536,38400.0
2006-12-06 13:45:00,27.6,27.65,27.59,27.61,35200.0,21.5536,21.5926,21.5458,21.5614,35200.0
2006-12-06 13:50:00,27.61,27.63,27.6,27.61,18300.0,21.5614,21.577,21.5536,21.5614,18300.0
2006-12-06 13:55:00,27.61,27.63,27.6,27.63,178000.0,21.5614,21.577,21.5536,21.577,178000.0
2006-12-06 14:00:00,27.63,27.63,27.59,27.59,29100.0,21.577,21.577,21.5458,21.5458,29100.0
2006-12-06 14:05:00,27.59,27.6,27.55,27.57,33600.0,21.5458,21.5536,21.5145,21.5301,33600.0
2006-12-06 14:10:00,27.57,27.6,27.53,27.6,45300.0,21.5301,21.5536,21.4989,21.5536,45300.0
2006-12-06 14:15:00,27.6,27.7,27.58,27.7,32800.0,21.5536,21.6317,21.538,21.6317,32800.0
2006-12-06 14:20:00,27.7,27.72,27.67,27.69,56700.0,21.6317,21.6473,21.6082,21.6239,56700.0
2006-12-06 14:25:00,27.69,27.69,27.64,27.66,25900.0,21.6239,21.6239,21.5848,21.6004,25900.0
2006-12-06 14:30:00,27.66,27.7,27.63,27.69,34400.0,21.6004,21.6317,21.577,21.6239,34400.0
2006-12-06 14:35:00,27.69,27.7,27.65,27.65,22600.0,21.6239,21.6317,21.5926,21.5926,22600.0
2006-12-06 14:40:00,27.64,27.66,27.64,27.65,22200.0,21.5848,21.6004,21.5848,21.5926,22200.0
2006-12-06 14:45:00,27.65,27.66,27.64,27.66,40500.0,21.5926,21.6004,21.5848,21.6004,40500.0
2006-12-06 14:50:00,27.66,27.66,27.63,27.63,15400.0,21.6004,21.6004,21.577,21.577,15400.0
2006-12-06 14:55:00,27.63,27.67,27.62,27.65,39800.0,21.577,21.6082,21.5692,21.5926,39800.0
2006-12-06 15:00:00,27.65,27.66,27.6,27.62,33200.0,21.5926,21.6004,21.5536,21.5692,33200.0
2006-12-06 15:05:00,27.62,27.66,27.6,27.64,84200.0,21.5692,21.6004,21.5536,21.5848,84200.0
2006-12-06 15:10:00,27.64,27.67,27.62,27.66,68200.0,21.5848,21.6082,21.5692,21.6004,68200.0
2006-12-06 15:15:00,27.65,27.67,27.65,27.65,59600.0,21.5926,21.6082,21.5926,21.5926,59600.0
2006-12-06 15:20:00,27.65,27.66,27.58,27.59,70800.0,21.5926,21.6004,21.538,21.5458,70800.0
2006-12-06 15:25:00,27.6,27.65,27.59,27.6,141800.0,21.5536,21.5926,21.5458,21.5536,141800.0
2006-12-06 15:30:00,27.61,27.62,27.58,27.58,84900.0,21.5614,21.5692,21.538,21.538,84900.0
2006-12-06 15:35:00,27.58,27.61,27.57,27.61,59000.0,21.538,21.5614,21.5301,21.5614,59000.0
2006-12-06 15:40:00,27.61,27.62,27.57,27.6,86300.0,21.5614,21.5692,21.5301,21.5536,86300.0
2006-12-06 15:45:00,27.6,27.6,27.58,27.59,63600.0,21.5536,21.5536,21.538,21.5458,63600.0
2006-12-06 15:50:00,27.59,27.59,27.54,27.55,74200.0,21.5458,21.5458,21.5067,21.5145,74200.0
2006-12-06 15:55:00,27.55,27.57,27.52,27.57,106200.0,21.5145,21.5301,21.4911,21.5301,106200.0
2006-12-07 09:30:00,27.6,27.7,27.26,27.34,208800.0,21.5536,21.6317,21.2881,21.3505,208800.0
2006-12-07 09:35:00,27.35,27.44,27.21,27.21,130700.0,21.3583,21.4286,21.249,21.249,130700.0
2006-12-07 09:40:00,27.22,27.25,27.15,27.18,89300.0,21.2568,21.2802,21.2022,21.2256,89300.0
2006-12-07 09:45:00,27.17,27.27,27.08,27.08,74900.0,21.2178,21.2959,21.1475,21.1475,74900.0
2006-12-07 09:50:00,27.06,27.1,27.0,27.04,114300.0,21.1319,21.1631,21.085,21.1163,114300.0
2006-12-07 09:55:00,27.03,27.03,26.96,26.98,78700.0,21.1084,21.1084,21.0538,21.0694,78700.0
2006-12-07 10:00:00,26.97,26.99,26.85,26.91,93800.0,21.0616,21.0772,20.9679,21.0147,93800.0
2006-12-07 10:05:00,26.9,26.99,26.85,26.87,68400.0,21.0069,21.0772,20.9679,20.9835,68400.0
2006-12-07 10:10:00,26.87,26.92,26.77,26.82,120000.0,20.9835,21.0225,20.9054,20.9444,120000.0
2006-12-07 10:15:00,26.81,26.91,26.78,26.91,66100.0,20.9366,21.0147,20.9132,21.0147,66100.0
2006-12-07 10:20:00,26.91,27.05,26.91,27.04,80200.0,21.0147,21.1241,21.0147,21.1163,80200.0
2006-12-07 10:25:00,27.02,27.05,26.96,26.96,46800.0,21.1006,21.1241,21.0538,21.0538,46800.0
2006-12-07 10:30:00,26.95,26.96,26.89,26.92,38800.0,21.046,21.0538,20.9991,21.0225,38800.0
2006-12-07 10:35:00,26.92,26.96,26.88,26.88,34800.0,21.0225,21.0538,20.9913,20.9913,34800.0
2006-12-07 10:40:00,26.88,26.94,26.84,26.85,25400.0,20.9913,21.0382,20.9601,20.9679,25400.0
2006-12-07 10:45:00,26.85,26.87,26.8,26.86,34700.0,20.9679,20.9835,20.9288,20.9757,34700.0
2006-12-07 10:50:00,26.86,26.95,26.86,26.91,44600.0,20.9757,21.046,20.9757,21.0147,44600.0
2006-12-07 10:55:00,26.91,26.92,26.86,26.87,27300.0,21.0147,21.0225,20.9757,20.9835,27300.0
2006-12-07 11:00:00,26.86,26.87,26.81,26.83,36600.0,20.9757,20.9835,20.9366,20.9523,36600.0
2006-12-07 11:05:00,26.82,26.83,26.71,26.72,50200.0,20.9444,20.9523,20.8585,20.8664,50200.0
2006-12-07 11:10:00,26.72,26.78,26.71,26.77,47800.0,20.8664,20.9132,20.8585,20.9054,47800.0
2006-12-07 11:15:00,26.78,26.86,26.78,26.81,52400.0,20.9132,20.9757,20.9132,20.9366,52400.0
2006-12-07 11:20:00,26.81,26.86,26.78,26.85,76100.0,20.9366,20.9757,20.9132,20.9679,76100.0
2006-12-07 11:25:00,26.85,26.87,26.78,26.8,104100.0,20.9679,20.9835,20.9132,20.9288,104100.0
2006-12-07 11:30:00,26.8,26.86,26.8,26.84,158200.0,20.9288,20.9757,20.9288,20.9601,158200.0
2006-12-07 11:35:00,26.85,26.86,26.82,26.85,54100.0,20.9679,20.9757,20.9444,20.9679,54100.0
2006-12-07 11:40:00,26.85,26.85,26.79,26.8,36900.0,20.9679,20.9679,20.921,20.9288,36900.0
2006-12-07 11:45:00,26.8,26.82,26.77,26.81,42600.0,20.9288,20.9444,20.9054,20.9366,42600.0
2006-12-07 11:50:00,26.81,26.9,26.81,26.89,28600.0,20.9366,21.0069,20.9366,20.9991,28600.0
2006-12-07 11:55:00,26.89,26.9,26.86,26.86,31700.0,20.9991,21.0069,20.9757,20.9757,31700.0
2006-12-07 12:00:00,26.87,26.9,26.86,26.9,29400.0,20.9835,21.0069,20.9757,21.0069,29400.0
2006-12-07 12:05:00,26.9,26.96,26.89,26.96,63100.0,21.0069,21.0538,20.9991,21.0538,63100.0
2006-12-07 12:10:00,26.95,27.05,26.95,27.05,85800.0,21.046,21.1241,21.046,21.1241,85800.0
2006-12-07 12:15:00,27.05,27.13,27.05,27.13,55200.0,21.1241,21.1865,21.1241,21.1865,55200.0
2006-12-07 12:20:00,27.13,27.14,27.11,27.12,54300.0,21.1865,21.1943,21.1709,21.1787,54300.0
2006-12-07 12:25:00,27.12,27.12,27.09,27.09,35700.0,21.1787,21.1787,21.1553,21.1553,35700.0
2006-12-07 12:30:00,27.08,27.09,27.05,27.06,12100.0,21.1475,21.1553,21.1241,21.1319,12100.0
2006-12-07 12:35:00,27.06,27.24,27.06,27.19,49900.0,21.1319,21.2724,21.1319,21.2334,49900.0
2006-12-07 12:40:00,27.2,27.22,27.17,27.2,17500.0,21.2412,21.2568,21.2178,21.2412,17500.0
2006-12-07 12:45:00,27.19,27.19,27.11,27.15,18400.0,21.2334,21.2334,21.1709,21.2022,18400.0
2006-12-07 12:50:00,27.14,27.14,27.1,27.11,13000.0,21.1943,21.1943,21.1631,21.1709,13000.0
2006-12-07 12:55:00,27.1,27.13,27.06,27.12,36700.0,21.1631,21.1865,21.1319,21.1787,36700.0
2006-12-07 13:00:00,27.12,27.19,27.11,27.18,21300.0,21.1787,21.2334,21.1709,21.2256,21300.0
2006-12-07 13:05:00,27.17,27.2,27.16,27.17,18500.0,21.2178,21.2412,21.21,21.2178,18500.0
2006-12-07 13:10:00,27.17,27.17,27.11,27.13,17000.0,21.2178,21.2178,21.1709,21.1865,17000.0
2006-12-07 13:15:00,27.12,27.2,27.12,27.2,16400.0,21.1787,21.2412,21.1787,21.2412,16400.0
2006-12-07 13:20:00,27.2,27.25,27.2,27.23,21600.0,21.2412,21.2802,21.2412,21.2646,21600.0
2006-12-07 13:25:00,27.23,27.31,27.23,27.31,37800.0,21.2646,21.3271,21.2646,21.3271,37800.0
2006-12-07 13:30:00,27.31,27.32,27.26,27.27,29800.0,21.3271,21.3349,21.2881,21.2959,29800.0
2006-12-07 13:35:00,27.27,27.28,27.26,27.28,25500.0,21.2959,21.3037,21.2881,21.3037,25500.0
2006-12-07 13:40:00,27.28,27.31,27.27,27.31,48000.0,21.3037,21.3271,21.2959,21.3271,48000.0
2006-12-07 13:45:00,27.31,27.33,27.3,27.33,13300.0,21.3271,21.3427,21.3193,21.3427,13300.0
2006-12-07 13:50:00,27.33,27.35,27.33,27.33,23000.0,21.3427,21.3583,21.3427,21.3427,23000.0
2006-12-07 13:55:00,27.33,27.33,27.28,27.3,38300.0,21.3427,21.3427,21.3037,21.3193,38300.0
2006-12-07 14:00:00,27.3,27.3,27.27,27.28,58900.0,21.3193,21.3193,21.2959,21.3037,58900.0
2006-12-07 14:05:00,27.28,27.28,27.21,27.21,76900.0,21.3037,21.3037,21.249,21.249,76900.0
2006-12-07 14:10:00,27.21,27.21,27.13,27.16,64300.0,21.249,21.249,21.1865,21.21,64300.0
2006-12-07 14:15:00,27.15,27.22,27.15,27.21,56900.0,21.2022,21.2568,21.2022,21.249,56900.0
2006-12-07 14:20:00,27.21,27.22,27.19,27.19,42600.0,21.249,21.2568,21.2334,21.2334,42600.0
2006-12-07 14:25:00,27.19,27.19,27.16,27.17,60600.0,21.2334,21.2334,21.21,21.2178,60600.0
2006-12-07 14:30:00,27.17,27.2,27.16,27.19,51600.0,21.2178,21.2412,21.21,21.2334,51600.0
2006-12-07 14:35:00,27.2,27.23,27.19,27.22,44100.0,21.2412,21.2646,21.2334,21.2568,44100.0
2006-12-07 14:40:00,27.22,27.25,27.22,27.24,50800.0,21.2568,21.2802,21.2568,21.2724,50800.0
2006-12-07 14:45:00,27.24,27.25,27.2,27.21,56300.0,21.2724,21.2802,21.2412,21.249,56300.0
2006-12-07 14:50:00,27.21,27.26,27.2,27.23,134900.0,21.249,21.2881,21.2412,21.2646,134900.0
2006-12-07 14:55:00,27.22,27.24,27.14,27.16,36700.0,21.2568,21.2724,21.1943,21.21,36700.0
2006-12-07 15:00:00,27.16,27.17,27.13,27.15,78800.0,21.21,21.2178,21.1865,21.2022,78800.0
2006-12-07 15:05:00,27.15,27.2,27.14,27.18,63500.0,21.2022,21.2412,21.1943,21.2256,63500.0
2006-12-07 15:10:00,27.18,27.18,27.12,27.13,71500.0,21.2256,21.2256,21.1787,21.1865,71500.0
2006-12-07 15:15:00,27.12,27.19,27.12,27.17,89200.0,21.1787,21.2334,21.1787,21.2178,89200.0
2006-12-07 15:20:00,27.16,27.26,27.13,27.17,273600.0,21.21,21.2881,21.1865,21.2178,273600.0
2006-12-07 15:25:00,27.17,27.23,27.17,27.19,129900.0,21.2178,21.2646,21.2178,21.2334,129900.0
2006-12-07 15:30:00,27.18,27.19,27.12,27.18,90100.0,21.2256,21.2334,21.1787,21.2256,90100.0
2006-12-07 15:35:00,27.18,27.23,27.17,27.22,78700.0,21.2256,21.2646,21.2178,21.2568,78700.0
2006-12-07 15:40:00,27.22,27.3,27.2,27.29,82200.0,21.2568,21.3193,21.2412,21.3115,82200.0
2006-12-07 15:45:00,27.29,27.32,27.28,27.28,147400.0,21.3115,21.3349,21.3037,21.3037,147400.0
2006-12-07 15:50:00,27.29,27.33,27.27,27.33,164700.0,21.3115,21.3427,21.2959,21.3427,164700.0
2006-12-07 15:55:00,27.33,27.33,27.2,27.23,135200.0,21.3427,21.3427,21.2412,21.2646,135200.0
2006-12-08 09:30:00,27.15,27.21,27.1,27.16,47500.0,21.2022,21.249,21.1631,21.21,47500.0
2006-12-08 09:35:00,27.18,27.45,27.16,27.43,39500.0,21.2256,21.4364,21.21,21.4208,39500.0
2006-12-08 09:40:00,27.43,27.56,27.27,27.27,104600.0,21.4208,21.5223,21.2959,21.2959,104600.0
2006-12-08 09:45:00,27.26,27.32,27.07,27.07,70200.0,21.2881,21.3349,21.1397,21.1397,70200.0
2006-12-08 09:50:00,27.06,27.06,26.86,26.93,128100.0,21.1319,21.1319,20.9757,21.0303,128100.0
2006-12-08 09:55:00,26.91,27.02,26.91,26.96,52300.0,21.0147,21.1006,21.0147,21.0538,52300.0
2006-12-08 10:00:00,26.95,26.96,26.68,26.68,61100.0,21.046,21.0538,20.8351,20.8351,61100.0
2006-12-08 10:05:00,26.69,26.87,26.68,26.86,103800.0,20.8429,20.9835,20.8351,20.9757,103800.0
2006-12-08 10:10:00,26.87,27.06,26.87,27.06,68000.0,20.9835,21.1319,20.9835,21.1319,68000.0
2006-12-08 10:15:00,27.06,27.15,27.03,27.1,39200.0,21.1319,21.2022,21.1084,21.1631,39200.0
2006-12-08 10:20:00,27.1,27.12,27.03,27.05,36500.0,21.1631,21.1787,21.1084,21.1241,36500.0
2006-12-08 10:25:00,27.06,27.14,27.05,27.07,25200.0,21.1319,21.1943,21.1241,21.1397,25200.0
2006-12-08 10:30:00,27.07,27.08,27.03,27.06,19700.0,21.1397,21.1475,21.1084,21.1319,19700.0
2006-12-08 10:35:00,27.04,27.04,26.98,26.99,19100.0,21.1163,21.1163,21.0694,21.0772,19100.0
2006-12-08 10:40:00,27.0,27.09,27.0,27.06,27600.0,21.085,21.1553,21.085,21.1319,27600.0
2006-12-08 10:45:00,27.06,27.06,26.99,27.03,15900.0,21.1319,21.1319,21.0772,21.1084,15900.0
2006-12-08 10:50:00,27.02,27.05,26.97,26.98,24000.0,21.1006,21.1241,21.0616,21.0694,24000.0
2006-12-08 10:55:00,26.96,26.98,26.95,26.96,15800.0,21.0538,21.0694,21.046,21.0538,15800.0
2006-12-08 11:00:00,26.97,27.03,26.97,27.03,25100.0,21.0616,21.1084,21.0616,21.1084,25100.0
2006-12-08 11:05:00,27.03,27.06,27.01,27.02,19300.0,21.1084,21.1319,21.0928,21.1006,19300.0
2006-12-08 11:10:00,27.03,27.08,27.01,27.08,20500.0,21.1084,21.1475,21.0928,21.1475,20500.0
2006-12-08 11:15:00,27.07,27.14,27.07,27.14,25300.0,21.1397,21.1943,21.1397,21.1943,25300.0
2006-12-08 11:20:00,27.13,27.24,27.13,27.21,30800.0,21.1865,21.2724,21.1865,21.249,30800.0
2006-12-08 11:25:00,27.2,27.21,27.17,27.19,10200.0,21.2412,21.249,21.2178,21.2334,10200.0
2006-12-08 11:30:00,27.19,27.29,27.18,27.28,34900.0,21.2334,21.3115,21.2256,21.3037,34900.0
2006-12-08 11:35:00,27.27,27.27,27.19,27.19,21600.0,21.2959,21.2959,21.2334,21.2334,21600.0
2006-12-08 11:40:00,27.18,27.18,27.13,27.16,26400.0,21.2256,21.2256,21.1865,21.21,26400.0
2006-12-08 11:45:00,27.15,27.19,27.15,27.17,14100.0,21.2022,21.2334,21.2022,21.2178,14100.0
2006-12-08 11:50:00,27.17,27.19,27.16,27.17,25100.0,21.2178,21.2334,21.21,21.2178,25100.0
2006-12-08 11:55:00,27.16,27.19,27.15,27.15,15900.0,21.21,21.2334,21.2022,21.2022,15900.0
2006-12-08 12:00:00,27.16,27.16,27.1,27.11,16000.0,21.21,21.21,21.1631,21.1709,16000.0
2006-12-08 12:05:00,27.12,27.12,27.1,27.11,11800.0,21.1787,21.1787,21.1631,21.1709,11800.0
2006-12-08 12:10:00,27.11,27.12,27.07,27.07,12500.0,21.1709,21.1787,21.1397,21.1397,12500.0
2006-12-08 12:15:00,27.06,27.07,27.0,27.0,16400.0,21.1319,21.1397,21.085,21.085,16400.0
2006-12-08 12:20:00,27.0,27.04,26.99,27.0,19100.0,21.085,21.1163,21.0772,21.085,19100.0
2006-12-08 12:25:00,26.99,26.99,26.96,26.99,12300.0,21.0772,21.0772,21.0538,21.0772,12300.0
2006-12-08 12:30:00,26.99,27.03,26.99,27.0,13100.0,21.0772,21.1084,21.0772,21.085,13100.0
2006-12-08 12:35:00,27.0,27.0,26.91,26.93,31400.0,21.085,21.085,21.0147,21.0303,31400.0
2006-12-08 12:40:00,26.9,26.92,26.89,26.89,11300.0,21.0069,21.0225,20.9991,20.9991,11300.0
2006-12-08 12:45:00,26.9,26.91,26.88,26.88,14000.0,21.0069,21.0147,20.9913,20.9913,14000.0
2006-12-08 12:50:00,26.88,26.9,26.73,26.73,57900.0,20.9913,21.0069,20.8742,20.8742,57900.0
2006-12-08 12:55:00,26.73,26.91,26.73,26.9,32000.0,20.8742,21.0147,20.8742,21.0069,32000.0
2006-12-08 13:00:00,26.9,26.91,26.87,26.88,24200.0,21.0069,21.0147,20.9835,20.9913,24200.0
2006-12-08 13:05:00,26.88,26.89,26.83,26.83,17600.0,20.9913,20.9991,20.9523,20.9523,17600.0
2006-12-08 13:10:00,26.83,26.84,26.83,26.84,7800.0,20.9523,20.9601,20.9523,20.9601,7800.0
2006-12-08 13:15:00,26.84,26.9,26.83,26.9,17600.0,20.9601,21.0069,20.9523,21.0069,17600.0
2006-12-08 13:20:00,26.89,26.9,26.87,26.87,13500.0,20.9991,21.0069,20.9835,20.9835,13500.0
2006-12-08 13:25:00,26.88,26.88,26.82,26.82,29700.0,20.9913,20.9913,20.9444,20.9444,29700.0
2006-12-08 13:30:00,26.83,26.85,26.82,26.85,15400.0,20.9523,20.9679,20.9444,20.9679,15400.0
2006-12-08 13:35:00,26.86,26.89,26.77,26.77,47700.0,20.9757,20.9991,20.9054,20.9054,47700.0
2006-12-08 13:40:00,26.77,26.77,26.72,26.77,19200.0,20.9054,20.9054,20.8664,20.9054,19200.0
2006-12-08 13:45:00,26.77,26.77,26.71,26.72,14100.0,20.9054,20.9054,20.8585,20.8664,14100.0
2006-12-08 13:50:00,26.71,26.72,26.62,26.68,46900.0,20.8585,20.8664,20.7883,20.8351,46900.0
2006-12-08 13:55:00,26.68,26.71,26.66,26.67,18400.0,20.8351,20.8585,20.8195,20.8273,18400.0
2006-12-08 14:00:00,26.67,26.68,26.65,26.65,12500.0,20.8273,20.8351,20.8117,20.8117,12500.0
2006-12-08 14:05:00,26.66,26.69,26.65,26.65,23600.0,20.8195,20.8429,20.8117,20.8117,23600.0
2006-12-08 14:10:00,26.65,26.65,26.62,26.62,24100.0,20.8117,20.8117,20.7883,20.7883,24100.0
2006-12-08 14:15:00,26.62,26.63,26.6,26.62,26700.0,20.7883,20.7961,20.7726,20.7883,26700.0
2006-12-08 14:20:00,26.62,26.63,26.6,26.61,15900.0,20.7883,20.7961,20.7726,20.7805,15900.0
2006-12-08 14:25:00,26.6,26.61,26.56,26.57,32500.0,20.7726,20.7805,20.7414,20.7492,32500.0
2006-12-08 14:30:00,26.57,26.59,26.52,26.56,30200.0,20.7492,20.7648,20.7102,20.7414,30200.0
2006-12-08 14:35:00,26.55,26.58,26.53,26.57,23000.0,20.7336,20.757,20.718,20.7492,23000.0
2006-12-08 14:40:00,26.57,26.61,26.57,26.58,30400.0,20.7492,20.7805,20.7492,20.757,30400.0
2006-12-08 14:45:00,26.58,26.58,26.52,26.55,23500.0,20.757,20.757,20.7102,20.7336,23500.0
2006-12-08 14:50:00,26.55,26.6,26.54,26.57,28800.0,20.7336,20.7726,20.7258,20.7492,28800.0
2006-12-08 14:55:00,26.57,26.57,26.53,26.53,36700.0,20.7492,20.7492,20.718,20.718,36700.0
2006-12-08 15:00:00,26.53,26.56,26.52,26.55,56200.0,20.718,20.7414,20.7102,20.7336,56200.0
2006-12-08 15:05:00,26.55,26.66,26.55,26.64,56800.0,20.7336,20.8195,20.7336,20.8039,56800.0
2006-12-08 15:10:00,26.63,26.63,26.55,26.55,20700.0,20.7961,20.7961,20.7336,20.7336,20700.0
2006-12-08 15:15:00,26.56,26.57,26.52,26.57,51100.0,20.7414,20.7492,20.7102,20.7492,51100.0
2006-12-08 15:20:00,26.57,26.58,26.53,26.57,41800.0,20.7492,20.757,20.718,20.7492,41800.0
2006-12-08 15:25:00,26.58,26.58,26.55,26.56,19000.0,20.757,20.757,20.7336,20.7414,19000.0
2006-12-08 15:30:00,26.56,26.59,26.55,26.58,79600.0,20.7414,20.7648,20.7336,20.757,79600.0
2006-12-08 15:35:00,26.58,26.58,26.51,26.53,72100.0,20.757,20.757,20.7024,20.718,72100.0
2006-12-08 15:40:00,26.53,26.54,26.51,26.52,78700.0,20.718,20.7258,20.7024,20.7102,78700.0
2006-12-08 15:45:00,26.52,26.55,26.5,26.54,85900.0,20.7102,20.7336,20.6946,20.7258,85900.0
2006-12-08 15:50:00,26.55,26.66,26.54,26.61,104100.0,20.7336,20.8195,20.7258,20.7805,104100.0
2006-12-08 15:55:00,26.6,26.68,26.6,26.68,96800.0,20.7726,20.8351,20.7726,20.8351,96800.0
2006-12-11 09:30:00,26.67,26.79,26.65,26.78,67500.0,20.8273,20.921,20.8117,20.9132,67500.0
2006-12-11 09:35:00,26.77,26.84,26.69,26.84,44600.0,20.9054,20.9601,20.8429,20.9601,44600.0
2006-12-11 09:40:00,26.82,26.87,26.64,26.64,56500.0,20.9444,20.9835,20.8039,20.8039,56500.0
2006-12-11 09:45:00,26.64,26.84,26.59,26.81,61200.0,20.8039,20.9601,20.7648,20.9366,61200.0
2006-12-11 09:50:00,26.81,26.97,26.81,26.95,78800.0,20.9366,21.0616,20.9366,21.046,78800.0
2006-12-11 09:55:00,26.95,27.06,26.95,27.05,43900.0,21.046,21.1319,21.046,21.1241,43900.0
2006-12-11 10:00:00,27.03,27.04,26.93,26.97,31400.0,21.1084,21.1163,21.0303,21.0616,31400.0
2006-12-11 10:05:00,26.98,27.01,26.95,26.96,24300.0,21.0694,21.0928,21.046,21.0538,24300.0
2006-12-11 10:10:00,26.96,27.1,26.96,27.09,27600.0,21.0538,21.1631,21.0538,21.1553,27600.0
2006-12-11 10:15:00,27.09,27.11,27.01,27.07,36400.0,21.1553,21.1709,21.0928,21.1397,36400.0
2006-12-11 10:20:00,27.1,27.1,27.05,27.07,19800.0,21.1631,21.1631,21.1241,21.1397,19800.0
2006-12-11 10:25:00,27.07,27.07,27.0,27.01,25900.0,21.1397,21.1397,21.085,21.0928,25900.0
2006-12-11 10:30:00,27.02,27.06,27.0,27.06,16500.0,21.1006,21.1319,21.085,21.1319,16500.0
2006-12-11 10:35:00,27.06,27.06,27.01,27.02,24900.0,21.1319,21.1319,21.0928,21.1006,24900.0
2006-12-11 10:40:00,27.01,27.01,26.94,26.98,43500.0,21.0928,21.0928,21.0382,21.0694,43500.0
2006-12-11 10:45:00,26.98,27.03,26.97,27.01,37400.0,21.0694,21.1084,21.0616,21.0928,37400.0
2006-12-11 10:50:00,27.01,27.12,27.01,27.1,24600.0,21.0928,21.1787,21.0928,21.1631,24600.0
2006-12-11 10:55:00,27.1,27.12,27.06,27.09,15700.0,21.1631,21.1787,21.1319,21.1553,15700.0
2006-12-11 11:00:00,27.09,27.11,27.05,27.05,13000.0,21.1553,21.1709,21.1241,21.1241,13000.0
2006-12-11 11:05:00,27.06,27.08,27.03,27.04,15100.0,21.1319,21.1475,21.1084,21.1163,15100.0
2006-12-11 11:10:00,27.04,27.06,27.02,27.05,7400.0,21.1163,21.1319,21.1006,21.1241,7400.0
2006-12-11 11:15:00,27.04,27.06,27.01,27.03,13700.0,21.1163,21.1319,21.0928,21.1084,13700.0
2006-12-11 11:20:00,27.02,27.03,26.97,26.97,24100.0,21.1006,21.1084,21.0616,21.0616,24100.0
2006-12-11 11:25:00,26.97,26.97,26.82,26.82,42300.0,21.0616,21.0616,20.9444,20.9444,42300.0
2006-12-11 11:30:00,26.81,26.84,26.8,26.81,22900.0,20.9366,20.9601,20.9288,20.9366,22900.0
2006-12-11 11:35:00,26.81,26.84,26.79,26.82,23400.0,20.9366,20.9601,20.921,20.9444,23400.0
2006-12-11 11:40:00,26.82,26.86,26.8,26.83,20700.0,20.9444,20.9757,20.9288,20.9523,20700.0
2006-12-11 11:45:00,26.84,26.86,26.8,26.85,10500.0,20.9601,20.9757,20.9288,20.9679,10500.0
2006-12-11 11:50:00,26.85,26.88,26.84,26.85,26500.0,20.9679,20.9913,20.9601,20.9679,26500.0
2006-12-11 11:55:00,26.84,26.88,26.84,26.85,15600.0,20.9601,20.9913,20.9601,20.9679,15600.0
2006-12-11 12:00:00,26.84,26.85,26.8,26.8,12800.0,20.9601,20.9679,20.9288,20.9288,12800.0
2006-12-11 12:05:00,26.81,26.81,26.77,26.77,15100.0,20.9366,20.9366,20.9054,20.9054,15100.0
2006-12-11 12:10:00,26.77,26.84,26.76,26.83,34700.0,20.9054,20.9601,20.8976,20.9523,34700.0
2006-12-11 12:15:00,26.84,26.85,26.81,26.81,12000.0,20.9601,20.9679,20.9366,20.9366,12000.0
2006-12-11 12:20:00,26.81,26.83,26.79,26.8,7900.0,20.9366,20.9523,20.921,20.9288,7900.0
2006-12-11 12:25:00,26.78,26.79,26.76,26.78,5700.0,20.9132,20.921,20.8976,20.9132,5700.0
2006-12-11 12:30:00,26.78,26.84,26.76,26.8,19900.0,20.9132,20.9601,20.8976,20.9288,19900.0
2006-12-11 12:35:00,26.78,26.82,26.78,26.8,11500.0,20.9132,20.9444,20.9132,20.9288,11500.0
2006-12-11 12:40:00,26.8,26.8,26.77,26.79,10800.0,20.9288,20.9288,20.9054,20.921,10800.0
2006-12-11 12:45:00,26.78,26.8,26.77,26.8,10900.0,20.9132,20.9288,20.9054,20.9288,10900.0
2006-12-11 12:50:00,26.8,26.81,26.78,26.79,10900.0,20.9288,20.9366,20.9132,20.921,10900.0
2006-12-11 12:55:00,26.78,26.79,26.78,26.78,4900.0,20.9132,20.921,20.9132,20.9132,4900.0
2006-12-11 13:00:00,26.78,26.79,26.78,26.78,6500.0,20.9132,20.921,20.9132,20.9132,6500.0
2006-12-11 13:05:00,26.77,26.77,26.74,26.75,12300.0,20.9054,20.9054,20.882,20.8898,12300.0
2006-12-11 13:10:00,26.75,26.75,26.71,26.72,14600.0,20.8898,20.8898,20.8585,20.8664,14600.0
2006-12-11 13:15:00,26.71,26.75,26.71,26.75,11000.0,20.8585,20.8898,20.8585,20.8898,11000.0
2006-12-11 13:20:00,26.75,26.77,26.74,26.76,11700.0,20.8898,20.9054,20.882,20.8976,11700.0
2006-12-11 13:25:00,26.75,26.8,26.75,26.79,13200.0,20.8898,20.9288,20.8898,20.921,13200.0
2006-12-11 13:30:00,26.78,26.82,26.78,26.81,14000.0,20.9132,20.9444,20.9132,20.9366,14000.0
2006-12-11 13:35:00,26.81,26.82,26.8,26.8,9100.0,20.9366,20.9444,20.9288,20.9288,9100.0
2006-12-11 13:40:00,26.81,26.83,26.8,26.8,7900.0,20.9366,20.9523,20.9288,20.9288,7900.0
2006-12-11 13:45:00,26.82,26.89,26.8,26.86,16800.0,20.9444,20.9991,20.9288,20.9757,16800.0
2006-12-11 13:50:00,26.86,26.9,26.85,26.87,25600.0,20.9757,21.0069,20.9679,20.9835,25600.0
2006-12-11 13:55:00,26.87,26.88,26.86,26.87,9400.0,20.9835,20.9913,20.9757,20.9835,9400.0
2006-12-11 14:00:00,26.86,26.88,26.84,26.84,8400.0,20.9757,20.9913,20.9601,20.9601,8400.0
2006-12-11 14:05:00,26.83,26.85,26.82,26.84,5500.0,20.9523,20.9679,20.9444,20.9601,5500.0
2006-12-11 14:10:00,26.84,26.84,26.82,26.82,8200.0,20.9601,20.9601,20.9444,20.9444,8200.0
2006-12-11 14:15:00,26.82,26.82,26.8,26.8,10700.0,20.9444,20.9444,20.9288,20.9288,10700.0
2006-12-11 14:20:00,26.8,26.82,26.79,26.82,15600.0,20.9288,20.9444,20.921,20.9444,15600.0
2006-12-11 14:25:00,26.82,26.82,26.78,26.79,7000.0,20.9444,20.9444,20.9132,20.921,7000.0
2006-12-11 14:30:00,26.78,26.82,26.78,26.82,18300.0,20.9132,20.9444,20.9132,20.9444,18300.0
2006-12-11 14:35:00,26.82,26.83,26.8,26.82,10700.0,20.9444,20.9523,20.9288,20.9444,10700.0
2006-12-11 14:40:00,26.83,26.83,26.8,26.81,7400.0,20.9523,20.9523,20.9288,20.9366,7400.0
2006-12-11 14:45:00,26.81,26.82,26.8,26.81,6600.0,20.9366,20.9444,20.9288,20.9366,6600.0
2006-12-11 14:50:00,26.81,26.83,26.8,26.81,17400.0,20.9366,20.9523,20.9288,20.9366,17400.0
2006-12-11 14:55:00,26.82,26.82,26.8,26.81,9300.0,20.9444,20.9444,20.9288,20.9366,9300.0
2006-12-11 15:00:00,26.81,26.84,26.8,26.83,26800.0,20.9366,20.9601,20.9288,20.9523,26800.0
2006-12-11 15:05:00,26.83,26.83,26.8,26.8,19300.0,20.9523,20.9523,20.9288,20.9288,19300.0
2006-12-11 15:10:00,26.8,26.81,26.78,26.81,12300.0,20.9288,20.9366,20.9132,20.9366,12300.0
2006-12-11 15:15:00,26.8,26.83,26.79,26.83,22500.0,20.9288,20.9523,20.921,20.9523,22500.0
2006-12-11 15:20:00,26.82,26.83,26.76,26.8,24800.0,20.9444,20.9523,20.8976,20.9288,24800.0
2006-12-11 15:25:00,26.8,26.81,26.78,26.79,12700.0,20.9288,20.9366,20.9132,20.921,12700.0
2006-12-11 15:30:00,26.78,26.79,26.76,26.76,21000.0,20.9132,20.921,20.8976,20.8976,21000.0
2006-12-11 15:35:00,26.77,26.77,26.7,26.76,36800.0,20.9054,20.9054,20.8507,20.8976,36800.0
2006-12-11 15:40:00,26.76,26.77,26.75,26.77,9200.0,20.8976,20.9054,20.8898,20.9054,9200.0
2006-12-11 15:45:00,26.77,26.77,26.71,26.71,31800.0,20.9054,20.9054,20.8585,20.8585,31800.0
2006-12-11 15:50:00,26.71,26.76,26.71,26.76,22800.0,20.8585,20.8976,20.8585,20.8976,22800.0
2006-12-11 15:55:00,26.75,26.79,26.75,26.79,33600.0,20.8898,20.921,20.8898,20.921,33600.0
2006-12-12 09:30:00,26.85,26.87,26.82,26.84,68600.0,20.9679,20.9835,20.9444,20.9601,68600.0
2006-12-12 09:35:00,26.84,26.87,26.8,26.86,49800.0,20.9601,20.9835,20.9288,20.9757,49800.0
2006-12-12 09:40:00,26.86,26.87,26.77,26.77,99700.0,20.9757,20.9835,20.9054,20.9054,99700.0
2006-12-12 09:45:00,26.77,26.79,26.73,26.77,42900.0,20.9054,20.921,20.8742,20.9054,42900.0
2006-12-12 09:50:00,26.76,26.8,26.74,26.77,37100.0,20.8976,20.9288,20.882,20.9054,37100.0
2006-12-12 09:55:00,26.78,26.8,26.72,26.8,56200.0,20.9132,20.9288,20.8664,20.9288,56200.0
2006-12-12 10:00:00,26.8,26.8,26.74,26.75,25600.0,20.9288,20.9288,20.882,20.8898,25600.0
2006-12-12 10:05:00,26.75,26.75,26.72,26.75,36500.0,20.8898,20.8898,20.8664,20.8898,36500.0
2006-12-12 10:10:00,26.74,26.75,26.71,26.72,44900.0,20.882,20.8898,20.8585,20.8664,44900.0
2006-12-12 10:15:00,26.72,26.73,26.7,26.71,38300.0,20.8664,20.8742,20.8507,20.8585,38300.0
2006-12-12 10:20:00,26.71,26.72,26.7,26.7,23300.0,20.8585,20.8664,20.8507,20.8507,23300.0
2006-12-12 10:25:00,26.7,26.72,26.68,26.68,67500.0,20.8507,20.8664,20.8351,20.8351,67500.0
2006-12-12 10:30:00,26.67,26.69,26.62,26.69,47200.0,20.8273,20.8429,20.7883,20.8429,47200.0
2006-12-12 10:35:00,26.68,26.86,26.68,26.86,63300.0,20.8351,20.9757,20.8351,20.9757,63300.0
2006-12-12 10:40:00,26.85,26.86,26.78,26.78,25600.0,20.9679,20.9757,20.9132,20.9132,25600.0
2006-12-12 10:45:00,26.78,26.78,26.66,26.67,54800.0,20.9132,20.9132,20.8195,20.8273,54800.0
2006-12-12 10:50:00,26.67,26.67,26.62,26.62,25700.0,20.8273,20.8273,20.7883,20.7883,25700.0
2006-12-12 10:55:00,26.62,26.69,26.6,26.69,45100.0,20.7883,20.8429,20.7726,20.8429,45100.0
2006-12-12 11:00:00,26.68,26.72,26.66,26.72,10500.0,20.8351,20.8664,20.8195,20.8664,10500.0
2006-12-12 11:05:00,26.72,26.74,26.71,26.74,34300.0,20.8664,20.882,20.8585,20.882,34300.0
2006-12-12 11:10:00,26.74,26.78,26.74,26.78,12000.0,20.882,20.9132,20.882,20.9132,12000.0
2006-12-12 11:15:00,26.78,26.81,26.77,26.81,102700.0,20.9132,20.9366,20.9054,20.9366,102700.0
2006-12-12 11:20:00,26.81,26.84,26.8,26.8,28700.0,20.9366,20.9601,20.9288,20.9288,28700.0
2006-12-12 11:25:00,26.8,26.85,26.77,26.78,29000.0,20.9288,20.9679,20.9054,20.9132,29000.0
2006-12-12 11:30:00,26.78,26.79,26.76,26.77,55600.0,20.9132,20.921,20.8976,20.9054,55600.0
2006-12-12 11:35:00,26.77,26.78,26.69,26.7,38100.0,20.9054,20.9132,20.8429,20.8507,38100.0
2006-12-12 11:40:00,26.69,26.69,26.65,26.69,10100.0,20.8429,20.8429,20.8117,20.8429,10100.0
2006-12-12 11:45:00,26.69,26.75,26.68,26.74,14700.0,20.8429,20.8898,20.8351,20.882,14700.0
2006-12-12 11:50:00,26.74,26.75,26.69,26.69,6600.0,20.882,20.8898,20.8429,20.8429,6600.0
2006-12-12 11:55:00,26.68,26.69,26.64,26.64,3100.0,20.8351,20.8429,20.8039,20.8039,3100.0
2006-12-12 12:00:00,26.63,26.64,26.6,26.63,14700.0,20.7961,20.8039,20.7726,20.7961,14700.0
2006-12-12 12:05:00,26.63,26.67,26.63,26.65,14000.0,20.7961,20.8273,20.7961,20.8117,14000.0
2006-12-12 12:10:00,26.63,26.64,26.6,26.62,38800.0,20.7961,20.8039,20.7726,20.7883,38800.0
2006-12-12 12:15:00,26.62,26.62,26.55,26.55,25900.0,20.7883,20.7883,20.7336,20.7336,25900.0
2006-12-12 12:20:00,26.56,26.56,26.5,26.5,25600.0,20.7414,20.7414,20.6946,20.6946,25600.0
2006-12-12 12:25:00,26.5,26.52,26.5,26.51,32400.0,20.6946,20.7102,20.6946,20.7024,32400.0
2006-12-12 12:30:00,26.51,26.52,26.5,26.52,37100.0,20.7024,20.7102,20.6946,20.7102,37100.0
2006-12-12 12:35:00,26.52,26.6,26.51,26.6,69200.0,20.7102,20.7726,20.7024,20.7726,69200.0
2006-12-12 12:40:00,26.6,26.63,26.59,26.59,50100.0,20.7726,20.7961,20.7648,20.7648,50100.0
2006-12-12 12:45:00,26.58,26.64,26.52,26.62,67300.0,20.757,20.8039,20.7102,20.7883,67300.0
2006-12-12 12:50:00,26.62,26.66,26.62,26.65,33800.0,20.7883,20.8195,20.7883,20.8117,33800.0
2006-12-12 12:55:00,26.65,26.66,26.62,26.65,15700.0,20.8117,20.8195,20.7883,20.8117,15700.0
2006-12-12 13:00:00,26.65,26.68,26.64,26.67,35500.0,20.8117,20.8351,20.8039,20.8273,35500.0
2006-12-12 13:05:00,26.68,26.68,26.67,26.68,15200.0,20.8351,20.8351,20.8273,20.8351,15200.0
2006-12-12 13:10:00,26.68,26.68,26.65,26.65,23200.0,20.8351,20.8351,20.8117,20.8117,23200.0
2006-12-12 13:15:00,26.64,26.64,26.6,26.6,11100.0,20.8039,20.8039,20.7726,20.7726,11100.0
2006-12-12 13:20:00,26.6,26.61,26.6,26.6,14300.0,20.7726,20.7805,20.7726,20.7726,14300.0
2006-12-12 13:25:00,26.6,26.61,26.6,26.6,17800.0,20.7726,20.7805,20.7726,20.7726,17800.0
2006-12-12 13:30:00,26.6,26.62,26.6,26.6,47500.0,20.7726,20.7883,20.7726,20.7726,47500.0
2006-12-12 13:35:00,26.6,26.61,26.56,26.56,26100.0,20.7726,20.7805,20.7414,20.7414,26100.0
2006-12-12 13:40:00,26.57,26.57,26.53,26.53,22400.0,20.7492,20.7492,20.718,20.718,22400.0
2006-12-12 13:45:00,26.53,26.55,26.52,26.55,75400.0,20.718,20.7336,20.7102,20.7336,75400.0
2006-12-12 13:50:00,26.55,26.56,26.54,26.56,38100.0,20.7336,20.7414,20.7258,20.7414,38100.0
2006-12-12 13:55:00,26.56,26.59,26.56,26.58,24900.0,20.7414,20.7648,20.7414,20.757,24900.0
2006-12-12 14:00:00,26.58,26.6,26.58,26.6,18300.0,20.757,20.7726,20.757,20.7726,18300.0
2006-12-12 14:05:00,26.6,26.6,26.55,26.56,33800.0,20.7726,20.7726,20.7336,20.7414,33800.0
2006-12-12 14:10:00,26.56,26.56,26.47,26.53,63800.0,20.7414,20.7414,20.6711,20.718,63800.0
2006-12-12 14:15:00,26.54,26.6,26.45,26.57,103700.0,20.7258,20.7726,20.6555,20.7492,103700.0
2006-12-12 14:20:00,26.56,26.63,26.52,26.6,122300.0,20.7414,20.7961,20.7102,20.7726,122300.0
2006-12-12 14:25:00,26.59,26.59,26.53,26.53,117200.0,20.7648,20.7648,20.718,20.718,117200.0
2006-12-12 14:30:00,26.53,26.65,26.49,26.61,95700.0,20.718,20.8117,20.6867,20.7805,95700.0
2006-12-12 14:35:00,26.6,26.61,26.45,26.47,68600.0,20.7726,20.7805,20.6555,20.6711,68600.0
2006-12-12 14:40:00,26.47,26.52,26.46,26.48,38100.0,20.6711,20.7102,20.6633,20.6789,38100.0
2006-12-12 14:45:00,26.47,26.48,26.43,26.48,51600.0,20.6711,20.6789,20.6399,20.6789,51600.0
2006-12-12 14:50:00,26.48,26.55,26.48,26.53,34700.0,20.6789,20.7336,20.6789,20.718,34700.0
2006-12-12 14:55:00,26.52,26.55,26.52,26.53,25300.0,20.7102,20.7336,20.7102,20.718,25300.0
2006-12-12 15:00:00,26.54,26.55,26.53,26.54,41000.0,20.7258,20.7336,20.718,20.7258,41000.0
2006-12-12 15:05:00,26.55,26.6,26.54,26.58,56800.0,20.7336,20.7726,20.7258,20.757,56800.0
2006-12-12 15:10:00,26.58,26.61,26.57,26.6,23100.0,20.757,20.7805,20.7492,20.7726,23100.0
2006-12-12 15:15:00,26.61,26.66,26.6,26.6,42200.0,20.7805,20.8195,20.7726,20.7726,42200.0
2006-12-12 15:20:00,26.6,26.61,26.54,26.54,46500.0,20.7726,20.7805,20.7258,20.7258,46500.0
2006-12-12 15:25:00,26.53,26.63,26.52,26.62,70100.0,20.718,20.7961,20.7102,20.7883,70100.0
2006-12-12 15:30:00,26.62,26.65,26.62,26.63,52200.0,20.7883,20.8117,20.7883,20.7961,52200.0
2006-12-12 15:35:00,26.63,26.71,26.63,26.71,68000.0,20.7961,20.8585,20.7961,20.8585,68000.0
2006-12-12 15:40:00,26.7,26.74,26.7,26.73,54100.0,20.8507,20.882,20.8507,20.8742,54100.0
2006-12-12 15:45:00,26.74,26.79,26.73,26.79,106800.0,20.882,20.921,20.8742,20.921,106800.0
2006-12-12 15:50:00,26.79,26.79,26.74,26.74,128500.0,20.921,20.921,20.882,20.882,128500.0
2006-12-12 15:55:00,26.75,26.75,26.72,26.73,95900.0,20.8898,20.8898,20.8664,20.8742,95900.0
2006-12-13 09:30:00,26.9,26.99,26.9,26.98,73000.0,21.0069,21.0772,21.0069,21.0694,73000.0
2006-12-13 09:35:00,27.0,27.17,26.97,27.05,56600.0,21.085,21.2178,21.0616,21.1241,56600.0
2006-12-13 09:40:00,27.05,27.09,27.03,27.08,57300.0,21.1241,21.1553,21.1084,21.1475,57300.0
2006-12-13 09:45:00,27.08,27.28,27.07,27.26,328900.0,21.1475,21.3037,21.1397,21.2881,328900.0
2006-12-13 09:50:00,27.26,27.29,27.23,27.25,191000.0,21.2881,21.3115,21.2646,21.2802,191000.0
2006-12-13 09:55:00,27.26,27.29,27.21,27.25,172700.0,21.2881,21.3115,21.249,21.2802,172700.0
2006-12-13 10:00:00,27.25,27.3,27.23,27.23,72700.0,21.2802,21.3193,21.2646,21.2646,72700.0
2006-12-13 10:05:00,27.22,27.23,27.16,27.17,164200.0,21.2568,21.2646,21.21,21.2178,164200.0
2006-12-13 10:10:00,27.18,27.19,27.14,27.18,92900.0,21.2256,21.2334,21.1943,21.2256,92900.0
2006-12-13 10:15:00,27.18,27.2,27.14,27.14,38300.0,21.2256,21.2412,21.1943,21.1943,38300.0
2006-12-13 10:20:00,27.15,27.15,27.1,27.11,27900.0,21.2022,21.2022,21.1631,21.1709,27900.0
2006-12-13 10:25:00,27.11,27.12,27.08,27.12,42400.0,21.1709,21.1787,21.1475,21.1787,42400.0
2006-12-13 10:30:00,27.12,27.12,26.95,26.98,124400.0,21.1787,21.1787,21.046,21.0694,124400.0
2006-12-13 10:35:00,26.98,27.06,26.95,27.05,69200.0,21.0694,21.1319,21.046,21.1241,69200.0
2006-12-13 10:40:00,27.05,27.12,27.05,27.07,46700.0,21.1241,21.1787,21.1241,21.1397,46700.0
2006-12-13 10:45:00,27.07,27.07,27.04,27.05,39200.0,21.1397,21.1397,21.1163,21.1241,39200.0
2006-12-13 10:50:00,27.05,27.1,27.04,27.1,95100.0,21.1241,21.1631,21.1163,21.1631,95100.0
2006-12-13 10:55:00,27.1,27.14,27.09,27.13,19600.0,21.1631,21.1943,21.1553,21.1865,19600.0
2006-12-13 11:00:00,27.13,27.13,27.08,27.09,23600.0,21.1865,21.1865,21.1475,21.1553,23600.0
2006-12-13 11:05:00,27.08,27.09,27.04,27.05,30100.0,21.1475,21.1553,21.1163,21.1241,30100.0
2006-12-13 11:10:00,27.05,27.08,27.05,27.07,11200.0,21.1241,21.1475,21.1241,21.1397,11200.0
2006-12-13 11:15:00,27.07,27.1,27.06,27.06,39500.0,21.1397,21.1631,21.1319,21.1319,39500.0
2006-12-13 11:20:00,27.07,27.13,27.03,27.11,53200.0,21.1397,21.1865,21.1084,21.1709,53200.0
2006-12-13 11:25:00,27.12,27.12,27.08,27.11,12500.0,21.1787,21.1787,21.1475,21.1709,12500.0
2006-12-13 11:30:00,27.12,27.15,27.11,27.13,17500.0,21.1787,21.2022,21.1709,21.1865,17500.0
2006-12-13 11:35:00,27.13,27.15,27.12,27.14,27100.0,21.1865,21.2022,21.1787,21.1943,27100.0
2006-12-13 11:40:00,27.14,27.14,27.12,27.13,21400.0,21.1943,21.1943,21.1787,21.1865,21400.0
2006-12-13 11:45:00,27.13,27.14,27.11,27.13,14100.0,21.1865,21.1943,21.1709,21.1865,14100.0
2006-12-13 11:50:00,27.13,27.14,27.1,27.11,35100.0,21.1865,21.1943,21.1631,21.1709,35100.0
2006-12-13 11:55:00,27.11,27.18,27.1,27.18,19700.0,21.1709,21.2256,21.1631,21.2256,19700.0
2006-12-13 12:00:00,27.18,27.19,27.12,27.13,19800.0,21.2256,21.2334,21.1787,21.1865,19800.0
2006-12-13 12:05:00,27.14,27.16,27.12,27.16,61200.0,21.1943,21.21,21.1787,21.21,61200.0
2006-12-13 12:10:00,27.15,27.15,27.09,27.11,136900.0,21.2022,21.2022,21.1553,21.1709,136900.0
2006-12-13 12:15:00,27.12,27.12,27.08,27.1,50600.0,21.1787,21.1787,21.1475,21.1631,50600.0
2006-12-13 12:20:00,27.1,27.1,27.07,27.08,16800.0,21.1631,21.1631,21.1397,21.1475,16800.0
2006-12-13 12:25:00,27.08,27.08,26.98,26.98,28400.0,21.1475,21.1475,21.0694,21.0694,28400.0
2006-12-13 12:30:00,26.99,26.99,26.95,26.96,7500.0,21.0772,21.0772,21.046,21.0538,7500.0
2006-12-13 12:35:00,26.96,26.97,26.91,26.94,26200.0,21.0538,21.0616,21.0147,21.0382,26200.0
2006-12-13 12:40:00,26.94,26.97,26.92,26.92,32900.0,21.0382,21.0616,21.0225,21.0225,32900.0
2006-12-13 12:45:00,26.92,26.94,26.9,26.9,14700.0,21.0225,21.0382,21.0069,21.0069,14700.0
2006-12-13 12:50:00,26.9,26.91,26.87,26.87,23100.0,21.0069,21.0147,20.9835,20.9835,23100.0
2006-12-13 12:55:00,26.87,26.89,26.87,26.88,16500.0,20.9835,20.9991,20.9835,20.9913,16500.0
2006-12-13 13:00:00,26.87,26.95,26.87,26.95,16100.0,20.9835,21.046,20.9835,21.046,16100.0
2006-12-13 13:05:00,26.95,27.02,26.94,27.02,22500.0,21.046,21.1006,21.0382,21.1006,22500.0
2006-12-13 13:10:00,27.02,27.02,26.95,26.97,15700.0,21.1006,21.1006,21.046,21.0616,15700.0
2006-12-13 13:15:00,26.97,26.97,26.92,26.93,13100.0,21.0616,21.0616,21.0225,21.0303,13100.0
2006-12-13 13:20:00,26.93,27.0,26.93,26.99,18900.0,21.0303,21.085,21.0303,21.0772,18900.0
2006-12-13 13:25:00,26.99,27.04,26.98,27.04,8100.0,21.0772,21.1163,21.0694,21.1163,8100.0
2006-12-13 13:30:00,27.04,27.04,26.93,26.93,21000.0,21.1163,21.1163,21.0303,21.0303,21000.0
2006-12-13 13:35:00,26.93,26.94,26.87,26.89,26000.0,21.0303,21.0382,20.9835,20.9991,26000.0
2006-12-13 13:40:00,26.88,26.9,26.85,26.89,16700.0,20.9913,21.0069,20.9679,20.9991,16700.0
2006-12-13 13:45:00,26.9,26.9,26.85,26.85,9600.0,21.0069,21.0069,20.9679,20.9679,9600.0
2006-12-13 13:50:00,26.85,26.85,26.82,26.83,19000.0,20.9679,20.9679,20.9444,20.9523,19000.0
2006-12-13 13:55:00,26.83,26.91,26.8,26.9,26600.0,20.9523,21.0147,20.9288,21.0069,26600.0
2006-12-13 14:00:00,26.9,26.92,26.88,26.92,21800.0,21.0069,21.0225,20.9913,21.0225,21800.0
2006-12-13 14:05:00,26.92,26.93,26.85,26.87,15900.0,21.0225,21.0303,20.9679,20.9835,15900.0
2006-12-13 14:10:00,26.86,26.87,26.84,26.84,10400.0,20.9757,20.9835,20.9601,20.9601,10400.0
2006-12-13 14:15:00,26.84,26.85,26.81,26.81,4900.0,20.9601,20.9679,20.9366,20.9366,4900.0
2006-12-13 14:20:00,26.82,26.86,26.81,26.86,15800.0,20.9444,20.9757,20.9366,20.9757,15800.0
2006-12-13 14:25:00,26.85,26.85,26.82,26.84,11300.0,20.9679,20.9679,20.9444,20.9601,11300.0
2006-12-13 14:30:00,26.84,26.84,26.74,26.77,36600.0,20.9601,20.9601,20.882,20.9054,36600.0
2006-12-13 14:35:00,26.77,26.81,26.76,26.81,39200.0,20.9054,20.9366,20.8976,20.9366,39200.0
2006-12-13 14:40:00,26.81,26.83,26.78,26.82,29900.0,20.9366,20.9523,20.9132,20.9444,29900.0
2006-12-13 14:45:00,26.82,26.83,26.8,26.83,22700.0,20.9444,20.9523,20.9288,20.9523,22700.0
2006-12-13 14:50:00,26.83,26.83,26.8,26.83,21900.0,20.9523,20.9523,20.9288,20.9523,21900.0
2006-12-13 14:55:00,26.83,26.84,26.81,26.82,35900.0,20.9523,20.9601,20.9366,20.9444,35900.0
2006-12-13 15:00:00,26.81,26.81,26.72,26.75,57900.0,20.9366,20.9366,20.8664,20.8898,57900.0
2006-12-13 15:05:00,26.76,26.81,26.76,26.81,52800.0,20.8976,20.9366,20.8976,20.9366,52800.0
2006-12-13 15:10:00,26.8,26.82,26.78,26.81,10700.0,20.9288,20.9444,20.9132,20.9366,10700.0
2006-12-13 15:15:00,26.81,26.81,26.76,26.79,19500.0,20.9366,20.9366,20.8976,20.921,19500.0
2006-12-13 15:20:00,26.79,26.85,26.79,26.81,25200.0,20.921,20.9679,20.921,20.9366,25200.0
2006-12-13 15:25:00,26.8,26.85,26.78,26.85,18900.0,20.9288,20.9679,20.9132,20.9679,18900.0
2006-12-13 15:30:00,26.85,26.91,26.84,26.91,30000.0,20.9679,21.0147,20.9601,21.0147,30000.0
2006-12-13 15:35:00,26.91,26.91,26.89,26.91,63400.0,21.0147,21.0147,20.9991,21.0147,63400.0
2006-12-13 15:40:00,26.9,26.91,26.89,26.89,25200.0,21.0069,21.0147,20.9991,20.9991,25200.0
2006-12-13 15:45:00,26.89,26.9,26.78,26.79,38300.0,20.9991,21.0069,20.9132,20.921,38300.0
2006-12-13 15:50:00,26.78,26.8,26.77,26.77,76900.0,20.9132,20.9288,20.9054,20.9054,76900.0
2006-12-13 15:55:00,26.77,26.78,26.77,26.77,81800.0,20.9054,20.9132,20.9054,20.9054,81800.0
2006-12-14 09:30:00,26.78,26.78,26.66,26.68,49900.0,20.9132,20.9132,20.8195,20.8351,49900.0
2006-12-14 09:35:00,26.68,26.76,26.6,26.76,92500.0,20.8351,20.8976,20.7726,20.8976,92500.0
2006-12-14 09:40:00,26.76,27.02,26.76,27.02,76600.0,20.8976,21.1006,20.8976,21.1006,76600.0
2006-12-14 09:45:00,27.02,27.05,26.88,27.01,85400.0,21.1006,21.1241,20.9913,21.0928,85400.0
2006-12-14 09:50:00,27.01,27.06,26.98,27.0,126600.0,21.0928,21.1319,21.0694,21.085,126600.0
2006-12-14 09:55:00,27.0,27.15,27.0,27.04,91700.0,21.085,21.2022,21.085,21.1163,91700.0
2006-12-14 10:00:00,27.02,27.09,26.97,27.03,51100.0,21.1006,21.1553,21.0616,21.1084,51100.0
2006-12-14 10:05:00,27.03,27.1,27.01,27.05,52300.0,21.1084,21.1631,21.0928,21.1241,52300.0
2006-12-14 10:10:00,27.05,27.05,26.88,26.89,105300.0,21.1241,21.1241,20.9913,20.9991,105300.0
2006-12-14 10:15:00,26.89,26.93,26.8,26.92,132900.0,20.9991,21.0303,20.9288,21.0225,132900.0
2006-12-14 10:20:00,26.92,26.93,26.86,26.87,20700.0,21.0225,21.0303,20.9757,20.9835,20700.0
2006-12-14 10:25:00,26.86,26.87,26.8,26.83,47500.0,20.9757,20.9835,20.9288,20.9523,47500.0
2006-12-14 10:30:00,26.84,26.84,26.77,26.79,28000.0,20.9601,20.9601,20.9054,20.921,28000.0
2006-12-14 10:35:00,26.79,26.98,26.79,26.97,47900.0,20.921,21.0694,20.921,21.0616,47900.0
2006-12-14 10:40:00,26.97,26.97,26.85,26.87,33800.0,21.0616,21.0616,20.9679,20.9835,33800.0
2006-12-14 10:45:00,26.87,26.88,26.83,26.83,16000.0,20.9835,20.9913,20.9523,20.9523,16000.0
2006-12-14 10:50:00,26.83,26.83,26.74,26.75,46800.0,20.9523,20.9523,20.882,20.8898,46800.0
2006-12-14 10:55:00,26.75,26.81,26.75,26.77,39000.0,20.8898,20.9366,20.8898,20.9054,39000.0
2006-12-14 11:00:00,26.76,26.79,26.73,26.79,26400.0,20.8976,20.921,20.8742,20.921,26400.0
2006-12-14 11:05:00,26.79,26.8,26.77,26.77,25500.0,20.921,20.9288,20.9054,20.9054,25500.0
2006-12-14 11:10:00,26.79,26.8,26.74,26.75,18900.0,20.921,20.9288,20.882,20.8898,18900.0
2006-12-14 11:15:00,26.74,26.75,26.7,26.72,29500.0,20.882,20.8898,20.8507,20.8664,29500.0
2006-12-14 11:20:00,26.71,26.71,26.68,26.68,15000.0,20.8585,20.8585,20.8351,20.8351,15000.0
2006-12-14 11:25:00,26.69,26.74,26.68,26.71,24400.0,20.8429,20.882,20.8351,20.8585,24400.0
2006-12-14 11:30:00,26.72,26.82,26.72,26.81,30200.0,20.8664,20.9444,20.8664,20.9366,30200.0
2006-12-14 11:35:00,26.82,26.89,26.82,26.88,23600.0,20.9444,20.9991,20.9444,20.9913,23600.0
2006-12-14 11:40:00,26.88,26.88,26.8,26.81,17400.0,20.9913,20.9913,20.9288,20.9366,17400.0
2006-12-14 11:45:00,26.81,26.82,26.79,26.81,14100.0,20.9366,20.9444,20.921,20.9366,14100.0
2006-12-14 11:50:00,26.81,26.82,26.8,26.8,8200.0,20.9366,20.9444,20.9288,20.9288,8200.0
2006-12-14 11:55:00,26.81,26.86,26.81,26.85,9600.0,20.9366,20.9757,20.9366,20.9679,9600.0
2006-12-14 12:00:00,26.86,26.93,26.86,26.93,19600.0,20.9757,21.0303,20.9757,21.0303,19600.0
2006-12-14 12:05:00,26.93,26.94,26.89,26.93,20000.0,21.0303,21.0382,20.9991,21.0303,20000.0
2006-12-14 12:10:00,26.93,26.95,26.93,26.94,16000.0,21.0303,21.046,21.0303,21.0382,16000.0
2006-12-14 12:15:00,26.94,26.95,26.91,26.92,8000.0,21.0382,21.046,21.0147,21.0225,8000.0
2006-12-14 12:20:00,26.92,26.93,26.91,26.93,6700.0,21.0225,21.0303,21.0147,21.0303,6700.0
2006-12-14 12:25:00,26.93,26.95,26.92,26.93,18000.0,21.0303,21.046,21.0225,21.0303,18000.0
2006-12-14 12:30:00,26.94,26.96,26.93,26.96,14600.0,21.0382,21.0538,21.0303,21.0538,14600.0
2006-12-14 12:35:00,26.95,26.96,26.95,26.95,7200.0,21.046,21.0538,21.046,21.046,7200.0
2006-12-14 12:40:00,26.95,26.96,26.93,26.95,9300.0,21.046,21.0538,21.0303,21.046,9300.0
2006-12-14 12:45:00,26.95,26.96,26.94,26.94,11800.0,21.046,21.0538,21.0382,21.0382,11800.0
2006-12-14 12:50:00,26.94,26.95,26.93,26.94,14800.0,21.0382,21.046,21.0303,21.0382,14800.0
2006-12-14 12:55:00,26.94,26.95,26.94,26.95,8100.0,21.0382,21.046,21.0382,21.046,8100.0
2006-12-14 13:00:00,26.95,26.95,26.93,26.94,11300.0,21.046,21.046,21.0303,21.0382,11300.0
2006-12-14 13:05:00,26.94,26.96,26.94,26.96,15000.0,21.0382,21.0538,21.0382,21.0538,15000.0
2006-12-14 13:10:00,26.95,26.96,26.93,26.93,20600.0,21.046,21.0538,21.0303,21.0303,20600.0
2006-12-14 13:15:00,26.93,26.97,26.93,26.96,17800.0,21.0303,21.0616,21.0303,21.0538,17800.0
2006-12-14 13:20:00,26.95,26.96,26.94,26.95,18100.0,21.046,21.0538,21.0382,21.046,18100.0
2006-12-14 13:25:00,26.94,26.95,26.93,26.93,9700.0,21.0382,21.046,21.0303,21.0303,9700.0
2006-12-14 13:30:00,26.93,26.94,26.9,26.94,46100.0,21.0303,21.0382,21.0069,21.0382,46100.0
2006-12-14 13:35:00,26.93,26.94,26.9,26.9,22100.0,21.0303,21.0382,21.0069,21.0069,22100.0
2006-12-14 13:40:00,26.89,26.89,26.87,26.89,13000.0,20.9991,20.9991,20.9835,20.9991,13000.0
2006-12-14 13:45:00,26.89,26.89,26.86,26.86,23700.0,20.9991,20.9991,20.9757,20.9757,23700.0
2006-12-14 13:50:00,26.86,26.94,26.86,26.94,54300.0,20.9757,21.0382,20.9757,21.0382,54300.0
2006-12-14 13:55:00,26.93,26.93,26.89,26.91,20900.0,21.0303,21.0303,20.9991,21.0147,20900.0
2006-12-14 14:00:00,26.9,26.92,26.88,26.89,53300.0,21.0069,21.0225,20.9913,20.9991,53300.0
2006-12-14 14:05:00,26.88,26.89,26.88,26.89,33400.0,20.9913,20.9991,20.9913,20.9991,33400.0
2006-12-14 14:10:00,26.89,26.89,26.86,26.86,42600.0,20.9991,20.9991,20.9757,20.9757,42600.0
2006-12-14 14:15:00,26.85,26.9,26.85,26.9,45300.0,20.9679,21.0069,20.9679,21.0069,45300.0
2006-12-14 14:20:00,26.89,26.9,26.83,26.84,62900.0,20.9991,21.0069,20.9523,20.9601,62900.0
2006-12-14 14:25:00,26.84,26.85,26.8,26.81,21100.0,20.9601,20.9679,20.9288,20.9366,21100.0
2006-12-14 14:30:00,26.8,26.82,26.78,26.82,52900.0,20.9288,20.9444,20.9132,20.9444,52900.0
2006-12-14 14:35:00,26.82,26.85,26.82,26.84,52100.0,20.9444,20.9679,20.9444,20.9601,52100.0
2006-12-14 14:40:00,26.84,26.85,26.8,26.8,42000.0,20.9601,20.9679,20.9288,20.9288,42000.0
2006-12-14 14:45:00,26.8,26.8,26.76,26.77,48500.0,20.9288,20.9288,20.8976,20.9054,48500.0
2006-12-14 14:50:00,26.77,26.77,26.75,26.75,46500.0,20.9054,20.9054,20.8898,20.8898,46500.0
2006-12-14 14:55:00,26.75,26.76,26.74,26.75,42900.0,20.8898,20.8976,20.882,20.8898,42900.0
2006-12-14 15:00:00,26.76,26.76,26.73,26.73,62200.0,20.8976,20.8976,20.8742,20.8742,62200.0
2006-12-14 15:05:00,26.72,26.74,26.72,26.74,25100.0,20.8664,20.882,20.8664,20.882,25100.0
2006-12-14 15:10:00,26.73,26.75,26.72,26.74,26300.0,20.8742,20.8898,20.8664,20.882,26300.0
2006-12-14 15:15:00,26.74,26.75,26.7,26.72,47900.0,20.882,20.8898,20.8507,20.8664,47900.0
2006-12-14 15:20:00,26.72,26.74,26.71,26.73,65700.0,20.8664,20.882,20.8585,20.8742,65700.0
2006-12-14 15:25:00,26.73,26.74,26.7,26.71,33000.0,20.8742,20.882,20.8507,20.8585,33000.0
2006-12-14 15:30:00,26.7,26.71,26.69,26.7,44900.0,20.8507,20.8585,20.8429,20.8507,44900.0
2006-12-14 15:35:00,26.69,26.71,26.69,26.7,46400.0,20.8429,20.8585,20.8429,20.8507,46400.0
2006-12-14 15:40:00,26.7,26.71,26.69,26.7,41900.0,20.8507,20.8585,20.8429,20.8507,41900.0
2006-12-14 15:45:00,26.69,26.7,26.66,26.67,53000.0,20.8429,20.8507,20.8195,20.8273,53000.0
2006-12-14 15:50:00,26.66,26.67,26.66,26.66,23200.0,20.8195,20.8273,20.8195,20.8195,23200.0
2006-12-14 15:55:00,26.67,26.67,26.6,26.63,145300.0,20.8273,20.8273,20.7726,20.7961,145300.0
2006-12-15 09:30:00,27.03,27.15,27.03,27.12,557700.0,21.1084,21.2022,21.1084,21.1787,557700.0
2006-12-15 09:35:00,27.12,27.16,26.96,26.98,99900.0,21.1787,21.21,21.0538,21.0694,99900.0
2006-12-15 09:40:00,26.98,27.09,26.93,27.06,110900.0,21.0694,21.1553,21.0303,21.1319,110900.0
2006-12-15 09:45:00,27.07,27.1,26.93,26.94,92400.0,21.1397,21.1631,21.0303,21.0382,92400.0
2006-12-15 09:50:00,26.95,27.05,26.95,27.01,133700.0,21.046,21.1241,21.046,21.0928,133700.0
2006-12-15 09:55:00,27.01,27.04,26.87,26.87,94500.0,21.0928,21.1163,20.9835,20.9835,94500.0
2006-12-15 10:00:00,26.87,27.0,26.86,26.98,66700.0,20.9835,21.085,20.9757,21.0694,66700.0
2006-12-15 10:05:00,26.98,27.0,26.96,26.97,44900.0,21.0694,21.085,21.0538,21.0616,44900.0
2006-12-15 10:10:00,26.96,27.02,26.96,27.02,86100.0,21.0538,21.1006,21.0538,21.1006,86100.0
2006-12-15 10:15:00,27.02,27.04,27.0,27.04,34100.0,21.1006,21.1163,21.085,21.1163,34100.0
2006-12-15 10:20:00,27.04,27.13,27.03,27.11,66000.0,21.1163,21.1865,21.1084,21.1709,66000.0
2006-12-15 10:25:00,27.11,27.12,27.09,27.09,51900.0,21.1709,21.1787,21.1553,21.1553,51900.0
2006-12-15 10:30:00,27.09,27.2,27.08,27.19,48900.0,21.1553,21.2412,21.1475,21.2334,48900.0
2006-12-15 10:35:00,27.2,27.23,27.18,27.22,60300.0,21.2412,21.2646,21.2256,21.2568,60300.0
2006-12-15 10:40:00,27.23,27.28,27.22,27.26,82900.0,21.2646,21.3037,21.2568,21.2881,82900.0
2006-12-15 10:45:00,27.27,27.27,27.24,27.25,201200.0,21.2959,21.2959,21.2724,21.2802,201200.0
2006-12-15 10:50:00,27.25,27.25,27.23,27.25,35400.0,21.2802,21.2802,21.2646,21.2802,35400.0
2006-12-15 10:55:00,27.24,27.26,27.24,27.26,48900.0,21.2724,21.2881,21.2724,21.2881,48900.0
2006-12-15 11:00:00,27.26,27.27,27.24,27.25,100300.0,21.2881,21.2959,21.2724,21.2802,100300.0
2006-12-15 11:05:00,27.25,27.25,27.18,27.2,57700.0,21.2802,21.2802,21.2256,21.2412,57700.0
2006-12-15 11:10:00,27.2,27.21,27.18,27.19,27000.0,21.2412,21.249,21.2256,21.2334,27000.0
2006-12-15 11:15:00,27.19,27.19,27.16,27.17,26800.0,21.2334,21.2334,21.21,21.2178,26800.0
2006-12-15 11:20:00,27.17,27.2,27.11,27.12,94200.0,21.2178,21.2412,21.1709,21.1787,94200.0
2006-12-15 11:25:00,27.11,27.13,27.1,27.11,31800.0,21.1709,21.1865,21.1631,21.1709,31800.0
2006-12-15 11:30:00,27.11,27.11,27.08,27.09,23800.0,21.1709,21.1709,21.1475,21.1553,23800.0
2006-12-15 11:35:00,27.08,27.22,27.08,27.22,68200.0,21.1475,21.2568,21.1475,21.2568,68200.0
2006-12-15 11:40:00,27.22,27.3,27.22,27.25,97600.0,21.2568,21.3193,21.2568,21.2802,97600.0
2006-12-15 11:45:00,27.25,27.26,27.21,27.25,20800.0,21.2802,21.2881,21.249,21.2802,20800.0
2006-12-15 11:50:00,27.25,27.27,27.25,27.25,12500.0,21.2802,21.2959,21.2802,21.2802,12500.0
2006-12-15 11:55:00,27.25,27.26,27.24,27.24,10900.0,21.2802,21.2881,21.2724,21.2724,10900.0
2006-12-15 12:00:00,27.24,27.24,27.2,27.21,14000.0,21.2724,21.2724,21.2412,21.249,14000.0
2006-12-15 12:05:00,27.2,27.25,27.2,27.21,81300.0,21.2412,21.2802,21.2412,21.249,81300.0
2006-12-15 12:10:00,27.21,27.22,27.16,27.17,17300.0,21.249,21.2568,21.21,21.2178,17300.0
2006-12-15 12:15:00,27.18,27.19,27.16,27.17,17700.0,21.2256,21.2334,21.21,21.2178,17700.0
2006-12-15 12:20:00,27.17,27.17,27.12,27.12,13700.0,21.2178,21.2178,21.1787,21.1787,13700.0
2006-12-15 12:25:00,27.13,27.13,27.09,27.09,22200.0,21.1865,21.1865,21.1553,21.1553,22200.0
2006-12-15 12:30:00,27.09,27.1,27.06,27.08,17100.0,21.1553,21.1631,21.1319,21.1475,17100.0
2006-12-15 12:35:00,27.08,27.22,27.08,27.21,76600.0,21.1475,21.2568,21.1475,21.249,76600.0
2006-12-15 12:40:00,27.22,27.25,27.21,27.25,30700.0,21.2568,21.2802,21.249,21.2802,30700.0
2006-12-15 12:45:00,27.25,27.26,27.19,27.19,57200.0,21.2802,21.2881,21.2334,21.2334,57200.0
2006-12-15 12:50:00,27.21,27.24,27.19,27.23,18700.0,21.249,21.2724,21.2334,21.2646,18700.0
2006-12-15 12:55:00,27.22,27.23,27.2,27.23,10300.0,21.2568,21.2646,21.2412,21.2646,10300.0
2006-12-15 13:00:00,27.22,27.23,27.19,27.2,17100.0,21.2568,21.2646,21.2334,21.2412,17100.0
2006-12-15 13:05:00,27.2,27.23,27.2,27.23,16200.0,21.2412,21.2646,21.2412,21.2646,16200.0
2006-12-15 13:10:00,27.23,27.23,27.19,27.21,32900.0,21.2646,21.2646,21.2334,21.249,32900.0
2006-12-15 13:15:00,27.21,27.23,27.21,27.22,18900.0,21.249,21.2646,21.249,21.2568,18900.0
2006-12-15 13:20:00,27.23,27.27,27.22,27.27,47600.0,21.2646,21.2959,21.2568,21.2959,47600.0
2006-12-15 13:25:00,27.26,27.27,27.24,27.25,19900.0,21.2881,21.2959,21.2724,21.2802,19900.0
2006-12-15 13:30:00,27.24,27.26,27.19,27.2,96800.0,21.2724,21.2881,21.2334,21.2412,96800.0
2006-12-15 13:35:00,27.19,27.2,27.12,27.12,64800.0,21.2334,21.2412,21.1787,21.1787,64800.0
2006-12-15 13:40:00,27.13,27.16,27.06,27.06,66300.0,21.1865,21.21,21.1319,21.1319,66300.0
2006-12-15 13:45:00,27.06,27.06,27.01,27.05,42000.0,21.1319,21.1319,21.0928,21.1241,42000.0
2006-12-15 13:50:00,27.05,27.06,26.97,26.99,140200.0,21.1241,21.1319,21.0616,21.0772,140200.0
2006-12-15 13:55:00,26.99,27.0,26.96,27.0,50800.0,21.0772,21.085,21.0538,21.085,50800.0
2006-12-15 14:00:00,26.99,27.08,26.99,27.07,73600.0,21.0772,21.1475,21.0772,21.1397,73600.0
2006-12-15 14:05:00,27.08,27.09,27.04,27.04,23700.0,21.1475,21.1553,21.1163,21.1163,23700.0
2006-12-15 14:10:00,27.04,27.05,27.03,27.03,25800.0,21.1163,21.1241,21.1084,21.1084,25800.0
2006-12-15 14:15:00,27.03,27.03,27.02,27.02,16200.0,21.1084,21.1084,21.1006,21.1006,16200.0
2006-12-15 14:20:00,27.02,27.04,27.01,27.04,34000.0,21.1006,21.1163,21.0928,21.1163,34000.0
2006-12-15 14:25:00,27.03,27.06,27.03,27.06,30100.0,21.1084,21.1319,21.1084,21.1319,30100.0
2006-12-15 14:30:00,27.05,27.06,27.04,27.06,20800.0,21.1241,21.1319,21.1163,21.1319,20800.0
2006-12-15 14:35:00,27.06,27.08,27.04,27.05,32600.0,21.1319,21.1475,21.1163,21.1241,32600.0
2006-12-15 14:40:00,27.05,27.09,27.05,27.06,30700.0,21.1241,21.1553,21.1241,21.1319,30700.0
2006-12-15 14:45:00,27.06,27.06,27.05,27.06,11800.0,21.1319,21.1319,21.1241,21.1319,11800.0
2006-12-15 14:50:00,27.06,27.06,27.05,27.06,30300.0,21.1319,21.1319,21.1241,21.1319,30300.0
2006-12-15 14:55:00,27.06,27.06,27.05,27.06,18900.0,21.1319,21.1319,21.1241,21.1319,18900.0
2006-12-15 15:00:00,27.06,27.06,27.04,27.06,20600.0,21.1319,21.1319,21.1163,21.1319,20600.0
2006-12-15 15:05:00,27.05,27.06,27.04,27.05,31600.0,21.1241,21.1319,21.1163,21.1241,31600.0
2006-12-15 15:10:00,27.04,27.05,27.04,27.05,19900.0,21.1163,21.1241,21.1163,21.1241,19900.0
2006-12-15 15:15:00,27.05,27.05,27.04,27.05,27000.0,21.1241,21.1241,21.1163,21.1241,27000.0
2006-12-15 15:20:00,27.05,27.05,27.04,27.05,28100.0,21.1241,21.1241,21.1163,21.1241,28100.0
2006-12-15 15:25:00,27.04,27.05,27.04,27.04,18300.0,21.1163,21.1241,21.1163,21.1163,18300.0
2006-12-15 15:30:00,27.05,27.06,27.04,27.06,50000.0,21.1241,21.1319,21.1163,21.1319,50000.0
2006-12-15 15:35:00,27.06,27.06,27.05,27.05,34900.0,21.1319,21.1319,21.1241,21.1241,34900.0
2006-12-15 15:40:00,27.06,27.08,27.05,27.06,124400.0,21.1319,21.1475,21.1241,21.1319,124400.0
2006-12-15 15:45:00,27.07,27.09,27.06,27.06,108500.0,21.1397,21.1553,21.1319,21.1319,108500.0
2006-12-15 15:50:00,27.06,27.08,27.05,27.07,74200.0,21.1319,21.1475,21.1241,21.1397,74200.0
2006-12-15 15:55:00,27.06,27.16,27.05,27.13,170000.0,21.1319,21.21,21.1241,21.1865,170000.0
2006-12-18 09:30:00,27.5,27.51,27.16,27.2,109000.0,21.4755,21.4833,21.21,21.2412,109000.0
2006-12-18 09:35:00,27.19,27.19,27.03,27.15,72000.0,21.2334,21.2334,21.1084,21.2022,72000.0
2006-12-18 09:40:00,27.15,27.22,27.14,27.15,57500.0,21.2022,21.2568,21.1943,21.2022,57500.0
2006-12-18 09:45:00,27.14,27.15,27.06,27.1,35300.0,21.1943,21.2022,21.1319,21.1631,35300.0
2006-12-18 09:50:00,27.11,27.14,27.05,27.09,32800.0,21.1709,21.1943,21.1241,21.1553,32800.0
2006-12-18 09:55:00,27.09,27.14,27.08,27.08,31000.0,21.1553,21.1943,21.1475,21.1475,31000.0
2006-12-18 10:00:00,27.08,27.1,27.0,27.0,77900.0,21.1475,21.1631,21.085,21.085,77900.0
2006-12-18 10:05:00,27.0,27.03,26.95,27.03,46300.0,21.085,21.1084,21.046,21.1084,46300.0
2006-12-18 10:10:00,27.03,27.06,27.02,27.05,22000.0,21.1084,21.1319,21.1006,21.1241,22000.0
2006-12-18 10:15:00,27.06,27.14,27.06,27.11,33000.0,21.1319,21.1943,21.1319,21.1709,33000.0
2006-12-18 10:20:00,27.12,27.2,27.12,27.14,72200.0,21.1787,21.2412,21.1787,21.1943,72200.0
2006-12-18 10:25:00,27.14,27.14,27.08,27.1,39800.0,21.1943,21.1943,21.1475,21.1631,39800.0
2006-12-18 10:30:00,27.1,27.15,27.09,27.12,23700.0,21.1631,21.2022,21.1553,21.1787,23700.0
2006-12-18 10:35:00,27.14,27.17,27.04,27.07,109600.0,21.1943,21.2178,21.1163,21.1397,109600.0
2006-12-18 10:40:00,27.06,27.07,27.0,27.01,18000.0,21.1319,21.1397,21.085,21.0928,18000.0
2006-12-18 10:45:00,27.01,27.09,26.98,27.09,30500.0,21.0928,21.1553,21.0694,21.1553,30500.0
2006-12-18 10:50:00,27.09,27.09,27.05,27.06,17400.0,21.1553,21.1553,21.1241,21.1319,17400.0
2006-12-18 10:55:00,27.06,27.1,27.04,27.08,29000.0,21.1319,21.1631,21.1163,21.1475,29000.0
2006-12-18 11:00:00,27.08,27.11,27.06,27.1,21400.0,21.1475,21.1709,21.1319,21.1631,21400.0
2006-12-18 11:05:00,27.1,27.14,27.09,27.09,20400.0,21.1631,21.1943,21.1553,21.1553,20400.0
2006-12-18 11:10:00,27.1,27.1,27.06,27.08,11000.0,21.1631,21.1631,21.1319,21.1475,11000.0
2006-12-18 11:15:00,27.08,27.09,27.05,27.07,19100.0,21.1475,21.1553,21.1241,21.1397,19100.0
2006-12-18 11:20:00,27.07,27.09,27.06,27.09,11400.0,21.1397,21.1553,21.1319,21.1553,11400.0
2006-12-18 11:25:00,27.09,27.12,27.07,27.12,13600.0,21.1553,21.1787,21.1397,21.1787,13600.0
2006-12-18 11:30:00,27.1,27.11,27.09,27.09,29100.0,21.1631,21.1709,21.1553,21.1553,29100.0
2006-12-18 11:35:00,27.08,27.08,27.05,27.06,10000.0,21.1475,21.1475,21.1241,21.1319,10000.0
2006-12-18 11:40:00,27.08,27.08,27.05,27.06,10500.0,21.1475,21.1475,21.1241,21.1319,10500.0
2006-12-18 11:45:00,27.06,27.09,27.05,27.09,10600.0,21.1319,21.1553,21.1241,21.1553,10600.0
2006-12-18 11:50:00,27.09,27.1,27.0,27.0,29800.0,21.1553,21.1631,21.085,21.085,29800.0
2006-12-18 11:55:00,27.0,27.03,26.99,27.0,24700.0,21.085,21.1084,21.0772,21.085,24700.0
2006-12-18 12:00:00,27.0,27.0,26.91,26.91,19000.0,21.085,21.085,21.0147,21.0147,19000.0
2006-12-18 12:05:00,26.92,26.97,26.89,26.93,30300.0,21.0225,21.0616,20.9991,21.0303,30300.0
2006-12-18 12:10:00,26.93,26.93,26.89,26.91,14100.0,21.0303,21.0303,20.9991,21.0147,14100.0
2006-12-18 12:15:00,26.92,26.98,26.92,26.93,26400.0,21.0225,21.0694,21.0225,21.0303,26400.0
2006-12-18 12:20:00,26.94,26.94,26.91,26.92,5700.0,21.0382,21.0382,21.0147,21.0225,5700.0
2006-12-18 12:25:00,26.92,26.99,26.91,26.99,16600.0,21.0225,21.0772,21.0147,21.0772,16600.0
2006-12-18 12:30:00,26.99,26.99,26.95,26.97,16800.0,21.0772,21.0772,21.046,21.0616,16800.0
2006-12-18 12:35:00,26.99,26.99,26.89,26.89,30700.0,21.0772,21.0772,20.9991,20.9991,30700.0
2006-12-18 12:40:00,26.88,26.91,26.86,26.9,22600.0,20.9913,21.0147,20.9757,21.0069,22600.0
2006-12-18 12:45:00,26.9,26.91,26.89,26.9,9400.0,21.0069,21.0147,20.9991,21.0069,9400.0
2006-12-18 12:50:00,26.91,26.93,26.91,26.93,9800.0,21.0147,21.0303,21.0147,21.0303,9800.0
2006-12-18 12:55:00,26.93,26.93,26.88,26.89,14600.0,21.0303,21.0303,20.9913,20.9991,14600.0
2006-12-18 13:00:00,26.88,26.89,26.86,26.89,44800.0,20.9913,20.9991,20.9757,20.9991,44800.0
2006-12-18 13:05:00,26.88,26.89,26.87,26.87,13700.0,20.9913,20.9991,20.9835,20.9835,13700.0
2006-12-18 13:10:00,26.87,26.88,26.86,26.86,18600.0,20.9835,20.9913,20.9757,20.9757,18600.0
2006-12-18 13:15:00,26.86,26.88,26.86,26.86,19300.0,20.9757,20.9913,20.9757,20.9757,19300.0
2006-12-18 13:20:00,26.87,26.89,26.86,26.86,26100.0,20.9835,20.9991,20.9757,20.9757,26100.0
2006-12-18 13:25:00,26.87,26.87,26.83,26.83,17900.0,20.9835,20.9835,20.9523,20.9523,17900.0
2006-12-18 13:30:00,26.83,26.83,26.81,26.82,11300.0,20.9523,20.9523,20.9366,20.9444,11300.0
2006-12-18 13:35:00,26.82,26.88,26.81,26.87,39500.0,20.9444,20.9913,20.9366,20.9835,39500.0
2006-12-18 13:40:00,26.88,26.89,26.85,26.86,11300.0,20.9913,20.9991,20.9679,20.9757,11300.0
2006-12-18 13:45:00,26.86,26.92,26.85,26.87,29900.0,20.9757,21.0225,20.9679,20.9835,29900.0
2006-12-18 13:50:00,26.88,26.91,26.87,26.91,43600.0,20.9913,21.0147,20.9835,21.0147,43600.0
2006-12-18 13:55:00,26.92,26.92,26.87,26.88,19200.0,21.0225,21.0225,20.9835,20.9913,19200.0
2006-12-18 14:00:00,26.88,26.89,26.87,26.89,18100.0,20.9913,20.9991,20.9835,20.9991,18100.0
2006-12-18 14:05:00,26.89,26.89,26.82,26.82,20400.0,20.9991,20.9991,20.9444,20.9444,20400.0
2006-12-18 14:10:00,26.83,26.84,26.77,26.78,26900.0,20.9523,20.9601,20.9054,20.9132,26900.0
2006-12-18 14:15:00,26.77,26.81,26.77,26.8,24600.0,20.9054,20.9366,20.9054,20.9288,24600.0
2006-12-18 14:20:00,26.81,26.82,26.79,26.8,9600.0,20.9366,20.9444,20.921,20.9288,9600.0
2006-12-18 14:25:00,26.8,26.8,26.77,26.78,14900.0,20.9288,20.9288,20.9054,20.9132,14900.0
2006-12-18 14:30:00,26.78,26.82,26.77,26.81,29800.0,20.9132,20.9444,20.9054,20.9366,29800.0
2006-12-18 14:35:00,26.82,26.86,26.81,26.85,35300.0,20.9444,20.9757,20.9366,20.9679,35300.0
2006-12-18 14:40:00,26.84,26.87,26.82,26.84,37500.0,20.9601,20.9835,20.9444,20.9601,37500.0
2006-12-18 14:45:00,26.85,26.88,26.82,26.83,32100.0,20.9679,20.9913,20.9444,20.9523,32100.0
2006-12-18 14:50:00,26.82,26.83,26.73,26.74,38600.0,20.9444,20.9523,20.8742,20.882,38600.0
2006-12-18 14:55:00,26.74,26.75,26.67,26.68,45700.0,20.882,20.8898,20.8273,20.8351,45700.0
2006-12-18 15:00:00,26.69,26.73,26.68,26.71,21200.0,20.8429,20.8742,20.8351,20.8585,21200.0
2006-12-18 15:05:00,26.71,26.75,26.7,26.7,24900.0,20.8585,20.8898,20.8507,20.8507,24900.0
2006-12-18 15:10:00,26.7,26.71,26.67,26.69,26400.0,20.8507,20.8585,20.8273,20.8429,26400.0
2006-12-18 15:15:00,26.69,26.7,26.68,26.69,28200.0,20.8429,20.8507,20.8351,20.8429,28200.0
2006-12-18 15:20:00,26.7,26.71,26.67,26.71,39500.0,20.8507,20.8585,20.8273,20.8585,39500.0
2006-12-18 15:25:00,26.71,26.76,26.71,26.74,13200.0,20.8585,20.8976,20.8585,20.882,13200.0
2006-12-18 15:30:00,26.75,26.8,26.75,26.77,33100.0,20.8898,20.9288,20.8898,20.9054,33100.0
2006-12-18 15:35:00,26.78,26.78,26.75,26.75,14500.0,20.9132,20.9132,20.8898,20.8898,14500.0
2006-12-18 15:40:00,26.75,26.76,26.74,26.74,32400.0,20.8898,20.8976,20.882,20.882,32400.0
2006-12-18 15:45:00,26.75,26.78,26.74,26.76,37400.0,20.8898,20.9132,20.882,20.8976,37400.0
2006-12-18 15:50:00,26.76,26.81,26.75,26.8,74700.0,20.8976,20.9366,20.8898,20.9288,74700.0
2006-12-18 15:55:00,26.79,26.81,26.72,26.74,105600.0,20.921,20.9366,20.8664,20.882,105600.0
2006-12-19 09:30:00,26.75,26.75,26.48,26.49,146300.0,20.8898,20.8898,20.6789,20.6867,146300.0
2006-12-19 09:35:00,26.49,26.51,26.17,26.21,112700.0,20.6867,20.7024,20.4368,20.4681,112700.0
2006-12-19 09:40:00,26.21,26.34,26.2,26.25,71800.0,20.4681,20.5696,20.4603,20.4993,71800.0
2006-12-19 09:45:00,26.22,26.3,26.21,26.26,59800.0,20.4759,20.5384,20.4681,20.5071,59800.0
2006-12-19 09:50:00,26.26,26.41,26.23,26.35,45600.0,20.5071,20.6243,20.4837,20.5774,45600.0
2006-12-19 09:55:00,26.35,26.36,26.31,26.32,38000.0,20.5774,20.5852,20.5462,20.554,38000.0
2006-12-19 10:00:00,26.32,26.35,26.29,26.29,40700.0,20.554,20.5774,20.5306,20.5306,40700.0
2006-12-19 10:05:00,26.29,26.29,26.25,26.26,48400.0,20.5306,20.5306,20.4993,20.5071,48400.0
2006-12-19 10:10:00,26.27,26.38,26.25,26.37,63500.0,20.5149,20.6008,20.4993,20.593,63500.0
2006-12-19 10:15:00,26.38,26.47,26.36,26.39,75800.0,20.6008,20.6711,20.5852,20.6086,75800.0
2006-12-19 10:20:00,26.39,26.41,26.37,26.38,48700.0,20.6086,20.6243,20.593,20.6008,48700.0
2006-12-19 10:25:00,26.39,26.44,26.37,26.41,33100.0,20.6086,20.6477,20.593,20.6243,33100.0
2006-12-19 10:30:00,26.41,26.43,26.38,26.4,27000.0,20.6243,20.6399,20.6008,20.6165,27000.0
2006-12-19 10:35:00,26.4,26.42,26.39,26.4,31900.0,20.6165,20.6321,20.6086,20.6165,31900.0
2006-12-19 10:40:00,26.4,26.46,26.38,26.43,31400.0,20.6165,20.6633,20.6008,20.6399,31400.0
2006-12-19 10:45:00,26.44,26.46,26.43,26.44,18400.0,20.6477,20.6633,20.6399,20.6477,18400.0
2006-12-19 10:50:00,26.44,26.55,26.44,26.54,33000.0,20.6477,20.7336,20.6477,20.7258,33000.0
2006-12-19 10:55:00,26.54,26.69,26.54,26.69,26200.0,20.7258,20.8429,20.7258,20.8429,26200.0
2006-12-19 11:00:00,26.69,26.8,26.69,26.8,52500.0,20.8429,20.9288,20.8429,20.9288,52500.0
2006-12-19 11:05:00,26.8,26.86,26.79,26.79,71400.0,20.9288,20.9757,20.921,20.921,71400.0
2006-12-19 11:10:00,26.8,26.8,26.73,26.74,38400.0,20.9288,20.9288,20.8742,20.882,38400.0
2006-12-19 11:15:00,26.75,26.75,26.62,26.64,52500.0,20.8898,20.8898,20.7883,20.8039,52500.0
2006-12-19 11:20:00,26.64,26.64,26.59,26.59,39400.0,20.8039,20.8039,20.7648,20.7648,39400.0
2006-12-19 11:25:00,26.58,26.59,26.56,26.57,20300.0,20.757,20.7648,20.7414,20.7492,20300.0
2006-12-19 11:30:00,26.56,26.6,26.55,26.6,46200.0,20.7414,20.7726,20.7336,20.7726,46200.0
2006-12-19 11:35:00,26.59,26.6,26.48,26.49,25700.0,20.7648,20.7726,20.6789,20.6867,25700.0
2006-12-19 11:40:00,26.49,26.54,26.48,26.51,19500.0,20.6867,20.7258,20.6789,20.7024,19500.0
2006-12-19 11:45:00,26.51,26.55,26.49,26.5,58800.0,20.7024,20.7336,20.6867,20.6946,58800.0
2006-12-19 11:50:00,26.52,26.54,26.48,26.49,51700.0,20.7102,20.7258,20.6789,20.6867,51700.0
2006-12-19 11:55:00,26.48,26.5,26.43,26.44,91200.0,20.6789,20.6946,20.6399,20.6477,91200.0
2006-12-19 12:00:00,26.45,26.46,26.44,26.44,30700.0,20.6555,20.6633,20.6477,20.6477,30700.0
2006-12-19 12:05:00,26.45,26.46,26.4,26.4,50600.0,20.6555,20.6633,20.6165,20.6165,50600.0
2006-12-19 12:10:00,26.4,26.41,26.37,26.38,19200.0,20.6165,20.6243,20.593,20.6008,19200.0
2006-12-19 12:15:00,26.38,26.38,26.28,26.29,60300.0,20.6008,20.6008,20.5227,20.5306,60300.0
2006-12-19 12:20:00,26.29,26.33,26.29,26.32,17200.0,20.5306,20.5618,20.5306,20.554,17200.0
2006-12-19 12:25:00,26.33,26.35,26.32,26.34,23200.0,20.5618,20.5774,20.554,20.5696,23200.0
2006-12-19 12:30:00,26.34,26.4,26.33,26.39,36600.0,20.5696,20.6165,20.5618,20.6086,36600.0
2006-12-19 12:35:00,26.39,26.4,26.32,26.33,34000.0,20.6086,20.6165,20.554,20.5618,34000.0
2006-12-19 12:40:00,26.33,26.36,26.33,26.34,25300.0,20.5618,20.5852,20.5618,20.5696,25300.0
2006-12-19 12:45:00,26.33,26.35,26.31,26.31,10300.0,20.5618,20.5774,20.5462,20.5462,10300.0
2006-12-19 12:50:00,26.31,26.32,26.3,26.31,18600.0,20.5462,20.554,20.5384,20.5462,18600.0
2006-12-19 12:55:00,26.3,26.31,26.27,26.27,30700.0,20.5384,20.5462,20.5149,20.5149,30700.0
2006-12-19 13:00:00,26.27,26.27,26.19,26.19,103700.0,20.5149,20.5149,20.4525,20.4525,103700.0
2006-12-19 13:05:00,26.18,26.27,26.17,26.25,46500.0,20.4447,20.5149,20.4368,20.4993,46500.0
2006-12-19 13:10:00,26.24,26.28,26.23,26.24,17400.0,20.4915,20.5227,20.4837,20.4915,17400.0
2006-12-19 13:15:00,26.25,26.26,26.22,26.22,15300.0,20.4993,20.5071,20.4759,20.4759,15300.0
2006-12-19 13:20:00,26.22,26.24,26.22,26.24,9500.0,20.4759,20.4915,20.4759,20.4915,9500.0
2006-12-19 13:25:00,26.24,26.24,26.21,26.23,14900.0,20.4915,20.4915,20.4681,20.4837,14900.0
2006-12-19 13:30:00,26.23,26.24,26.22,26.23,19500.0,20.4837,20.4915,20.4759,20.4837,19500.0
2006-12-19 13:35:00,26.23,26.23,26.2,26.2,15000.0,20.4837,20.4837,20.4603,20.4603,15000.0
2006-12-19 13:40:00,26.2,26.3,26.19,26.27,49000.0,20.4603,20.5384,20.4525,20.5149,49000.0
2006-12-19 13:45:00,26.27,26.35,26.27,26.35,19600.0,20.5149,20.5774,20.5149,20.5774,19600.0
2006-12-19 13:50:00,26.34,26.35,26.26,26.26,24900.0,20.5696,20.5774,20.5071,20.5071,24900.0
2006-12-19 13:55:00,26.28,26.28,26.24,26.26,19700.0,20.5227,20.5227,20.4915,20.5071,19700.0
2006-12-19 14:00:00,26.27,26.37,26.27,26.36,55200.0,20.5149,20.593,20.5149,20.5852,55200.0
2006-12-19 14:05:00,26.36,26.39,26.33,26.35,94300.0,20.5852,20.6086,20.5618,20.5774,94300.0
2006-12-19 14:10:00,26.34,26.39,26.29,26.39,54700.0,20.5696,20.6086,20.5306,20.6086,54700.0
2006-12-19 14:15:00,26.39,26.45,26.39,26.43,72700.0,20.6086,20.6555,20.6086,20.6399,72700.0
2006-12-19 14:20:00,26.43,26.44,26.42,26.44,42400.0,20.6399,20.6477,20.6321,20.6477,42400.0
2006-12-19 14:25:00,26.44,26.44,26.37,26.37,49600.0,20.6477,20.6477,20.593,20.593,49600.0
2006-12-19 14:30:00,26.37,26.39,26.35,26.39,15800.0,20.593,20.6086,20.5774,20.6086,15800.0
2006-12-19 14:35:00,26.39,26.42,26.38,26.42,31700.0,20.6086,20.6321,20.6008,20.6321,31700.0
2006-12-19 14:40:00,26.42,26.42,26.39,26.39,15400.0,20.6321,20.6321,20.6086,20.6086,15400.0
2006-12-19 14:45:00,26.39,26.4,26.36,26.37,14200.0,20.6086,20.6165,20.5852,20.593,14200.0
2006-12-19 14:50:00,26.37,26.42,26.36,26.42,44200.0,20.593,20.6321,20.5852,20.6321,44200.0
2006-12-19 14:55:00,26.42,26.44,26.4,26.41,29000.0,20.6321,20.6477,20.6165,20.6243,29000.0
2006-12-19 15:00:00,26.41,26.41,26.38,26.39,24100.0,20.6243,20.6243,20.6008,20.6086,24100.0
2006-12-19 15:05:00,26.39,26.41,26.38,26.4,51700.0,20.6086,20.6243,20.6008,20.6165,51700.0
2006-12-19 15:10:00,26.41,26.45,26.4,26.42,75400.0,20.6243,20.6555,20.6165,20.6321,75400.0
2006-12-19 15:15:00,26.42,26.44,26.38,26.39,124600.0,20.6321,20.6477,20.6008,20.6086,124600.0
2006-12-19 15:20:00,26.4,26.4,26.38,26.4,37900.0,20.6165,20.6165,20.6008,20.6165,37900.0
2006-12-19 15:25:00,26.4,26.43,26.4,26.42,33600.0,20.6165,20.6399,20.6165,20.6321,33600.0
2006-12-19 15:30:00,26.41,26.42,26.39,26.41,20100.0,20.6243,20.6321,20.6086,20.6243,20100.0
2006-12-19 15:35:00,26.39,26.41,26.39,26.41,28200.0,20.6086,20.6243,20.6086,20.6243,28200.0
2006-12-19 15:40:00,26.4,26.41,26.4,26.41,38200.0,20.6165,20.6243,20.6165,20.6243,38200.0
2006-12-19 15:45:00,26.41,26.43,26.4,26.42,129300.0,20.6243,20.6399,20.6165,20.6321,129300.0
2006-12-19 15:50:00,26.42,26.45,26.42,26.42,54600.0,20.6321,20.6555,20.6321,20.6321,54600.0
2006-12-19 15:55:00,26.43,26.43,26.41,26.43,51200.0,20.6399,20.6399,20.6243,20.6399,51200.0
2006-12-20 09:30:00,26.63,26.69,26.5,26.53,111100.0,20.7961,20.8429,20.6946,20.718,111100.0
2006-12-20 09:35:00,26.53,26.58,26.45,26.5,91200.0,20.718,20.757,20.6555,20.6946,91200.0
2006-12-20 09:40:00,26.5,26.52,26.43,26.46,124700.0,20.6946,20.7102,20.6399,20.6633,124700.0
2006-12-20 09:45:00,26.44,26.51,26.44,26.5,73700.0,20.6477,20.7024,20.6477,20.6946,73700.0
2006-12-20 09:50:00,26.5,26.51,26.47,26.48,106900.0,20.6946,20.7024,20.6711,20.6789,106900.0
2006-12-20 09:55:00,26.48,26.5,26.46,26.5,54300.0,20.6789,20.6946,20.6633,20.6946,54300.0
2006-12-20 10:00:00,26.49,26.5,26.46,26.48,80000.0,20.6867,20.6946,20.6633,20.6789,80000.0
2006-12-20 10:05:00,26.49,26.49,26.45,26.45,36400.0,20.6867,20.6867,20.6555,20.6555,36400.0
2006-12-20 10:10:00,26.46,26.47,26.43,26.44,23300.0,20.6633,20.6711,20.6399,20.6477,23300.0
2006-12-20 10:15:00,26.44,26.44,26.37,26.38,49900.0,20.6477,20.6477,20.593,20.6008,49900.0
2006-12-20 10:20:00,26.38,26.4,26.36,26.38,28500.0,20.6008,20.6165,20.5852,20.6008,28500.0
2006-12-20 10:25:00,26.38,26.4,26.33,26.36,33600.0,20.6008,20.6165,20.5618,20.5852,33600.0
2006-12-20 10:30:00,26.36,26.43,26.34,26.38,50300.0,20.5852,20.6399,20.5696,20.6008,50300.0
2006-12-20 10:35:00,26.38,26.58,26.38,26.57,69300.0,20.6008,20.757,20.6008,20.7492,69300.0
2006-12-20 10:40:00,26.6,26.63,26.58,26.61,65100.0,20.7726,20.7961,20.757,20.7805,65100.0
2006-12-20 10:45:00,26.58,26.58,26.53,26.55,33800.0,20.757,20.757,20.718,20.7336,33800.0
2006-12-20 10:50:00,26.54,26.56,26.52,26.53,18900.0,20.7258,20.7414,20.7102,20.718,18900.0
2006-12-20 10:55:00,26.53,26.56,26.5,26.51,11700.0,20.718,20.7414,20.6946,20.7024,11700.0
2006-12-20 11:00:00,26.51,26.55,26.49,26.55,29700.0,20.7024,20.7336,20.6867,20.7336,29700.0
2006-12-20 11:05:00,26.55,26.55,26.5,26.55,34300.0,20.7336,20.7336,20.6946,20.7336,34300.0
2006-12-20 11:10:00,26.55,26.55,26.53,26.54,10700.0,20.7336,20.7336,20.718,20.7258,10700.0
2006-12-20 11:15:00,26.53,26.54,26.48,26.49,22600.0,20.718,20.7258,20.6789,20.6867,22600.0
2006-12-20 11:20:00,26.49,26.5,26.47,26.5,38400.0,20.6867,20.6946,20.6711,20.6946,38400.0
2006-12-20 11:25:00,26.5,26.52,26.47,26.48,27100.0,20.6946,20.7102,20.6711,20.6789,27100.0
2006-12-20 11:30:00,26.48,26.51,26.47,26.48,45000.0,20.6789,20.7024,20.6711,20.6789,45000.0
2006-12-20 11:35:00,26.48,26.5,26.46,26.49,18100.0,20.6789,20.6946,20.6633,20.6867,18100.0
2006-12-20 11:40:00,26.49,26.5,26.45,26.47,33600.0,20.6867,20.6946,20.6555,20.6711,33600.0
2006-12-20 11:45:00,26.48,26.48,26.44,26.45,9600.0,20.6789,20.6789,20.6477,20.6555,9600.0
2006-12-20 11:50:00,26.44,26.45,26.4,26.41,19300.0,20.6477,20.6555,20.6165,20.6243,19300.0
2006-12-20 11:55:00,26.41,26.43,26.4,26.43,14200.0,20.6243,20.6399,20.6165,20.6399,14200.0
2006-12-20 12:00:00,26.43,26.43,26.4,26.42,16800.0,20.6399,20.6399,20.6165,20.6321,16800.0
2006-12-20 12:05:00,26.41,26.43,26.41,26.42,4400.0,20.6243,20.6399,20.6243,20.6321,4400.0
2006-12-20 12:10:00,26.41,26.42,26.41,26.41,9400.0,20.6243,20.6321,20.6243,20.6243,9400.0
2006-12-20 12:15:00,26.41,26.41,26.38,26.39,84200.0,20.6243,20.6243,20.6008,20.6086,84200.0
2006-12-20 12:20:00,26.4,26.4,26.38,26.4,7200.0,20.6165,20.6165,20.6008,20.6165,7200.0
2006-12-20 12:25:00,26.4,26.41,26.38,26.4,23500.0,20.6165,20.6243,20.6008,20.6165,23500.0
2006-12-20 12:30:00,26.4,26.4,26.35,26.36,14500.0,20.6165,20.6165,20.5774,20.5852,14500.0
2006-12-20 12:35:00,26.36,26.38,26.34,26.37,13600.0,20.5852,20.6008,20.5696,20.593,13600.0
2006-12-20 12:40:00,26.36,26.38,26.32,26.33,19000.0,20.5852,20.6008,20.554,20.5618,19000.0
2006-12-20 12:45:00,26.33,26.35,26.3,26.33,17300.0,20.5618,20.5774,20.5384,20.5618,17300.0
2006-12-20 12:50:00,26.33,26.37,26.33,26.36,14500.0,20.5618,20.593,20.5618,20.5852,14500.0
2006-12-20 12:55:00,26.36,26.37,26.34,26.37,14300.0,20.5852,20.593,20.5696,20.593,14300.0
2006-12-20 13:00:00,26.37,26.38,26.32,26.32,21700.0,20.593,20.6008,20.554,20.554,21700.0
2006-12-20 13:05:00,26.33,26.35,26.32,26.33,10300.0,20.5618,20.5774,20.554,20.5618,10300.0
2006-12-20 13:10:00,26.33,26.34,26.29,26.3,30000.0,20.5618,20.5696,20.5306,20.5384,30000.0
2006-12-20 13:15:00,26.3,26.33,26.27,26.32,17800.0,20.5384,20.5618,20.5149,20.554,17800.0
2006-12-20 13:20:00,26.32,26.33,26.28,26.29,16400.0,20.554,20.5618,20.5227,20.5306,16400.0
2006-12-20 13:25:00,26.28,26.29,26.27,26.28,12100.0,20.5227,20.5306,20.5149,20.5227,12100.0
2006-12-20 13:30:00,26.28,26.28,26.25,26.26,17800.0,20.5227,20.5227,20.4993,20.5071,17800.0
2006-12-20 13:35:00,26.25,26.26,26.2,26.21,22300.0,20.4993,20.5071,20.4603,20.4681,22300.0
2006-12-20 13:40:00,26.21,26.22,26.19,26.2,16300.0,20.4681,20.4759,20.4525,20.4603,16300.0
2006-12-20 13:45:00,26.2,26.2,26.16,26.17,28000.0,20.4603,20.4603,20.429,20.4368,28000.0
2006-12-20 13:50:00,26.18,26.22,26.18,26.21,30100.0,20.4447,20.4759,20.4447,20.4681,30100.0
2006-12-20 13:55:00,26.21,26.21,26.13,26.15,34600.0,20.4681,20.4681,20.4056,20.4212,34600.0
2006-12-20 14:00:00,26.15,26.2,26.15,26.2,32400.0,20.4212,20.4603,20.4212,20.4603,32400.0
2006-12-20 14:05:00,26.2,26.23,26.19,26.23,17900.0,20.4603,20.4837,20.4525,20.4837,17900.0
2006-12-20 14:10:00,26.23,26.23,26.18,26.19,17800.0,20.4837,20.4837,20.4447,20.4525,17800.0
2006-12-20 14:15:00,26.19,26.2,26.16,26.17,41900.0,20.4525,20.4603,20.429,20.4368,41900.0
2006-12-20 14:20:00,26.17,26.23,26.16,26.22,28700.0,20.4368,20.4837,20.429,20.4759,28700.0
2006-12-20 14:25:00,26.22,26.23,26.21,26.21,10800.0,20.4759,20.4837,20.4681,20.4681,10800.0
2006-12-20 14:30:00,26.21,26.22,26.16,26.18,26700.0,20.4681,20.4759,20.429,20.4447,26700.0
2006-12-20 14:35:00,26.18,26.23,26.17,26.2,15000.0,20.4447,20.4837,20.4368,20.4603,15000.0
2006-12-20 14:40:00,26.2,26.24,26.17,26.24,21900.0,20.4603,20.4915,20.4368,20.4915,21900.0
2006-12-20 14:45:00,26.23,26.24,26.2,26.2,65500.0,20.4837,20.4915,20.4603,20.4603,65500.0
2006-12-20 14:50:00,26.21,26.25,26.21,26.24,27000.0,20.4681,20.4993,20.4681,20.4915,27000.0
2006-12-20 14:55:00,26.24,26.29,26.24,26.26,38400.0,20.4915,20.5306,20.4915,20.5071,38400.0
2006-12-20 15:00:00,26.25,26.25,26.21,26.24,24800.0,20.4993,20.4993,20.4681,20.4915,24800.0
2006-12-20 15:05:00,26.22,26.28,26.22,26.27,25700.0,20.4759,20.5227,20.4759,20.5149,25700.0
2006-12-20 15:10:00,26.26,26.27,26.26,26.26,18600.0,20.5071,20.5149,20.5071,20.5071,18600.0
2006-12-20 15:15:00,26.27,26.28,26.26,26.26,22700.0,20.5149,20.5227,20.5071,20.5071,22700.0
2006-12-20 15:20:00,26.27,26.27,26.25,26.27,26100.0,20.5149,20.5149,20.4993,20.5149,26100.0
2006-12-20 15:25:00,26.26,26.3,26.26,26.3,28900.0,20.5071,20.5384,20.5071,20.5384,28900.0
2006-12-20 15:30:00,26.3,26.32,26.29,26.32,42600.0,20.5384,20.554,20.5306,20.554,42600.0
2006-12-20 15:35:00,26.32,26.32,26.27,26.3,38400.0,20.554,20.554,20.5149,20.5384,38400.0
2006-12-20 15:40:00,26.31,26.34,26.31,26.34,71300.0,20.5462,20.5696,20.5462,20.5696,71300.0
2006-12-20 15:45:00,26.33,26.34,26.29,26.29,43300.0,20.5618,20.5696,20.5306,20.5306,43300.0
2006-12-20 15:50:00,26.29,26.3,26.29,26.3,52400.0,20.5306,20.5384,20.5306,20.5384,52400.0
2006-12-20 15:55:00,26.29,26.3,26.26,26.3,83800.0,20.5306,20.5384,20.5071,20.5384,83800.0
2006-12-21 09:30:00,26.32,26.33,26.2,26.29,83100.0,20.554,20.5618,20.4603,20.5306,83100.0
2006-12-21 09:35:00,26.3,26.36,26.22,26.36,58700.0,20.5384,20.5852,20.4759,20.5852,58700.0
2006-12-21 09:40:00,26.36,26.42,26.23,26.26,46200.0,20.5852,20.6321,20.4837,20.5071,46200.0
2006-12-21 09:45:00,26.26,26.38,26.26,26.34,36500.0,20.5071,20.6008,20.5071,20.5696,36500.0
2006-12-21 09:50:00,26.33,26.41,26.32,26.4,35600.0,20.5618,20.6243,20.554,20.6165,35600.0
2006-12-21 09:55:00,26.4,26.41,26.26,26.27,22500.0,20.6165,20.6243,20.5071,20.5149,22500.0
2006-12-21 10:00:00,26.28,26.31,26.23,26.29,23900.0,20.5227,20.5462,20.4837,20.5306,23900.0
2006-12-21 10:05:00,26.29,26.35,26.28,26.3,22600.0,20.5306,20.5774,20.5227,20.5384,22600.0
2006-12-21 10:10:00,26.31,26.32,26.25,26.25,12400.0,20.5462,20.554,20.4993,20.4993,12400.0
2006-12-21 10:15:00,26.25,26.27,26.22,26.23,10900.0,20.4993,20.5149,20.4759,20.4837,10900.0
2006-12-21 10:20:00,26.23,26.23,26.17,26.2,17400.0,20.4837,20.4837,20.4368,20.4603,17400.0
2006-12-21 10:25:00,26.19,26.21,26.16,26.18,17800.0,20.4525,20.4681,20.429,20.4447,17800.0
2006-12-21 10:30:00,26.18,26.27,26.16,26.25,30400.0,20.4447,20.5149,20.429,20.4993,30400.0
2006-12-21 10:35:00,26.25,26.27,26.22,26.22,12700.0,20.4993,20.5149,20.4759,20.4759,12700.0
2006-12-21 10:40:00,26.22,26.23,26.17,26.18,23900.0,20.4759,20.4837,20.4368,20.4447,23900.0
2006-12-21 10:45:00,26.19,26.25,26.19,26.21,14200.0,20.4525,20.4993,20.4525,20.4681,14200.0
2006-12-21 10:50:00,26.21,26.22,26.2,26.22,8800.0,20.4681,20.4759,20.4603,20.4759,8800.0
2006-12-21 10:55:00,26.22,26.29,26.22,26.25,18800.0,20.4759,20.5306,20.4759,20.4993,18800.0
2006-12-21 11:00:00,26.24,26.3,26.24,26.3,6500.0,20.4915,20.5384,20.4915,20.5384,6500.0
2006-12-21 11:05:00,26.29,26.31,26.28,26.3,13600.0,20.5306,20.5462,20.5227,20.5384,13600.0
2006-12-21 11:10:00,26.3,26.32,26.25,26.29,12600.0,20.5384,20.554,20.4993,20.5306,12600.0
2006-12-21 11:15:00,26.28,26.28,26.25,26.25,4600.0,20.5227,20.5227,20.4993,20.4993,4600.0
2006-12-21 11:20:00,26.25,26.32,26.24,26.32,15600.0,20.4993,20.554,20.4915,20.554,15600.0
2006-12-21 11:25:00,26.32,26.32,26.29,26.29,7700.0,20.554,20.554,20.5306,20.5306,7700.0
2006-12-21 11:30:00,26.3,26.3,26.25,26.25,12700.0,20.5384,20.5384,20.4993,20.4993,12700.0
2006-12-21 11:35:00,26.24,26.25,26.22,26.24,12100.0,20.4915,20.4993,20.4759,20.4915,12100.0
2006-12-21 11:40:00,26.23,26.25,26.22,26.24,5200.0,20.4837,20.4993,20.4759,20.4915,5200.0
2006-12-21 11:45:00,26.24,26.26,26.2,26.23,13600.0,20.4915,20.5071,20.4603,20.4837,13600.0
2006-12-21 11:50:00,26.24,26.25,26.21,26.25,9400.0,20.4915,20.4993,20.4681,20.4993,9400.0
2006-12-21 11:55:00,26.25,26.27,26.24,26.26,7800.0,20.4993,20.5149,20.4915,20.5071,7800.0
2006-12-21 12:00:00,26.26,26.29,26.21,26.29,32800.0,20.5071,20.5306,20.4681,20.5306,32800.0
2006-12-21 12:05:00,26.29,26.29,26.27,26.28,5000.0,20.5306,20.5306,20.5149,20.5227,5000.0
2006-12-21 12:10:00,26.28,26.29,26.25,26.26,12700.0,20.5227,20.5306,20.4993,20.5071,12700.0
2006-12-21 12:15:00,26.27,26.27,26.19,26.19,17600.0,20.5149,20.5149,20.4525,20.4525,17600.0
2006-12-21 12:20:00,26.18,26.18,26.13,26.13,11100.0,20.4447,20.4447,20.4056,20.4056,11100.0
2006-12-21 12:25:00,26.13,26.15,26.09,26.1,22300.0,20.4056,20.4212,20.3744,20.3822,22300.0
2006-12-21 12:30:00,26.1,26.1,26.07,26.08,17000.0,20.3822,20.3822,20.3588,20.3666,17000.0
2006-12-21 12:35:00,26.09,26.09,26.01,26.02,29700.0,20.3744,20.3744,20.3119,20.3197,29700.0
2006-12-21 12:40:00,26.01,26.13,26.01,26.13,28500.0,20.3119,20.4056,20.3119,20.4056,28500.0
2006-12-21 12:45:00,26.13,26.2,26.13,26.19,20900.0,20.4056,20.4603,20.4056,20.4525,20900.0
2006-12-21 12:50:00,26.19,26.22,26.18,26.22,9300.0,20.4525,20.4759,20.4447,20.4759,9300.0
2006-12-21 12:55:00,26.22,26.23,26.19,26.2,14300.0,20.4759,20.4837,20.4525,20.4603,14300.0
2006-12-21 13:00:00,26.19,26.2,26.11,26.14,18800.0,20.4525,20.4603,20.39,20.4134,18800.0
2006-12-21 13:05:00,26.14,26.21,26.13,26.21,17600.0,20.4134,20.4681,20.4056,20.4681,17600.0
2006-12-21 13:10:00,26.2,26.27,26.2,26.24,28400.0,20.4603,20.5149,20.4603,20.4915,28400.0
2006-12-21 13:15:00,26.25,26.25,26.21,26.21,19200.0,20.4993,20.4993,20.4681,20.4681,19200.0
2006-12-21 13:20:00,26.21,26.23,26.2,26.23,18300.0,20.4681,20.4837,20.4603,20.4837,18300.0
2006-12-21 13:25:00,26.23,26.24,26.2,26.24,8800.0,20.4837,20.4915,20.4603,20.4915,8800.0
2006-12-21 13:30:00,26.23,26.28,26.23,26.23,18400.0,20.4837,20.5227,20.4837,20.4837,18400.0
2006-12-21 13:35:00,26.24,26.27,26.23,26.26,13100.0,20.4915,20.5149,20.4837,20.5071,13100.0
2006-12-21 13:40:00,26.26,26.26,26.24,26.25,7400.0,20.5071,20.5071,20.4915,20.4993,7400.0
2006-12-21 13:45:00,26.24,26.26,26.23,26.24,16700.0,20.4915,20.5071,20.4837,20.4915,16700.0
2006-12-21 13:50:00,26.24,26.27,26.22,26.24,19300.0,20.4915,20.5149,20.4759,20.4915,19300.0
2006-12-21 13:55:00,26.24,26.26,26.22,26.23,6500.0,20.4915,20.5071,20.4759,20.4837,6500.0
2006-12-21 14:00:00,26.23,26.24,26.2,26.24,14200.0,20.4837,20.4915,20.4603,20.4915,14200.0
2006-12-21 14:05:00,26.25,26.25,26.19,26.2,10900.0,20.4993,20.4993,20.4525,20.4603,10900.0
2006-12-21 14:10:00,26.2,26.21,26.18,26.18,8700.0,20.4603,20.4681,20.4447,20.4447,8700.0
2006-12-21 14:15:00,26.18,26.2,26.14,26.15,22800.0,20.4447,20.4603,20.4134,20.4212,22800.0
2006-12-21 14:20:00,26.16,26.21,26.15,26.21,13300.0,20.429,20.4681,20.4212,20.4681,13300.0
2006-12-21 14:25:00,26.21,26.25,26.2,26.21,16600.0,20.4681,20.4993,20.4603,20.4681,16600.0
2006-12-21 14:30:00,26.21,26.22,26.18,26.19,19500.0,20.4681,20.4759,20.4447,20.4525,19500.0
2006-12-21 14:35:00,26.19,26.21,26.16,26.19,15500.0,20.4525,20.4681,20.429,20.4525,15500.0
2006-12-21 14:40:00,26.19,26.2,26.18,26.19,17100.0,20.4525,20.4603,20.4447,20.4525,17100.0
2006-12-21 14:45:00,26.18,26.19,26.13,26.14,33000.0,20.4447,20.4525,20.4056,20.4134,33000.0
2006-12-21 14:50:00,26.14,26.17,26.13,26.14,15200.0,20.4134,20.4368,20.4056,20.4134,15200.0
2006-12-21 14:55:00,26.15,26.18,26.14,26.17,17900.0,20.4212,20.4447,20.4134,20.4368,17900.0
2006-12-21 15:00:00,26.17,26.18,26.14,26.14,15900.0,20.4368,20.4447,20.4134,20.4134,15900.0
2006-12-21 15:05:00,26.14,26.16,26.12,26.16,22100.0,20.4134,20.429,20.3978,20.429,22100.0
2006-12-21 15:10:00,26.17,26.19,26.16,26.18,21500.0,20.4368,20.4525,20.429,20.4447,21500.0
2006-12-21 15:15:00,26.19,26.19,26.15,26.15,17600.0,20.4525,20.4525,20.4212,20.4212,17600.0
2006-12-21 15:20:00,26.15,26.16,26.13,26.16,14200.0,20.4212,20.429,20.4056,20.429,14200.0
2006-12-21 15:25:00,26.16,26.18,26.15,26.17,13700.0,20.429,20.4447,20.4212,20.4368,13700.0
2006-12-21 15:30:00,26.17,26.21,26.17,26.2,56400.0,20.4368,20.4681,20.4368,20.4603,56400.0
2006-12-21 15:35:00,26.21,26.21,26.14,26.16,29800.0,20.4681,20.4681,20.4134,20.429,29800.0
2006-12-21 15:40:00,26.16,26.19,26.15,26.19,32300.0,20.429,20.4525,20.4212,20.4525,32300.0
2006-12-21 15:45:00,26.2,26.23,26.19,26.23,47600.0,20.4603,20.4837,20.4525,20.4837,47600.0
2006-12-21 15:50:00,26.23,26.26,26.23,26.25,55800.0,20.4837,20.5071,20.4837,20.4993,55800.0
2006-12-21 15:55:00,26.25,26.26,26.2,26.21,73900.0,20.4993,20.5071,20.4603,20.4681,73900.0
2006-12-22 09:30:00,26.5,26.75,26.16,26.44,10700.0,20.6946,20.8898,20.429,20.6477,10700.0
2006-12-22 09:35:00,26.3,26.38,26.24,26.25,99200.0,20.5384,20.6008,20.4915,20.4993,99200.0
2006-12-22 09:40:00,26.23,26.27,26.1,26.12,46500.0,20.4837,20.5149,20.3822,20.3978,46500.0
2006-12-22 09:45:00,26.12,26.29,26.01,26.1,86000.0,20.3978,20.5306,20.3119,20.3822,86000.0
2006-12-22 09:50:00,26.1,26.2,26.1,26.12,60900.0,20.3822,20.4603,20.3822,20.3978,60900.0
2006-12-22 09:55:00,26.12,26.15,26.06,26.09,33700.0,20.3978,20.4212,20.3509,20.3744,33700.0
2006-12-22 10:00:00,26.1,26.14,26.06,26.08,31700.0,20.3822,20.4134,20.3509,20.3666,31700.0
2006-12-22 10:05:00,26.1,26.17,26.06,26.1,50700.0,20.3822,20.4368,20.3509,20.3822,50700.0
2006-12-22 10:10:00,26.09,26.11,26.06,26.08,15800.0,20.3744,20.39,20.3509,20.3666,15800.0
2006-12-22 10:15:00,26.05,26.1,26.05,26.05,19800.0,20.3431,20.3822,20.3431,20.3431,19800.0
2006-12-22 10:20:00,26.07,26.07,26.03,26.03,29400.0,20.3588,20.3588,20.3275,20.3275,29400.0
2006-12-22 10:25:00,26.04,26.08,26.02,26.07,18400.0,20.3353,20.3666,20.3197,20.3588,18400.0
2006-12-22 10:30:00,26.08,26.1,26.05,26.05,26200.0,20.3666,20.3822,20.3431,20.3431,26200.0
2006-12-22 10:35:00,26.06,26.06,26.0,26.01,45900.0,20.3509,20.3509,20.3041,20.3119,45900.0
2006-12-22 10:40:00,26.0,26.01,25.99,25.99,33700.0,20.3041,20.3119,20.2963,20.2963,33700.0
2006-12-22 10:45:00,26.0,26.0,25.96,25.98,18100.0,20.3041,20.3041,20.2729,20.2885,18100.0
2006-12-22 10:50:00,25.97,26.03,25.95,26.03,48900.0,20.2807,20.3275,20.265,20.3275,48900.0
2006-12-22 10:55:00,26.02,26.03,25.96,25.96,20900.0,20.3197,20.3275,20.2729,20.2729,20900.0
2006-12-22 11:00:00,25.95,25.96,25.93,25.94,24100.0,20.265,20.2729,20.2494,20.2572,24100.0
2006-12-22 11:05:00,25.94,25.94,25.88,25.89,51200.0,20.2572,20.2572,20.2104,20.2182,51200.0
2006-12-22 11:10:00,25.89,25.9,25.83,25.83,38500.0,20.2182,20.226,20.1713,20.1713,38500.0
2006-12-22 11:15:00,25.83,25.85,25.81,25.81,24600.0,20.1713,20.1869,20.1557,20.1557,24600.0
2006-12-22 11:20:00,25.82,25.86,25.81,25.84,27800.0,20.1635,20.1948,20.1557,20.1791,27800.0
2006-12-22 11:25:00,25.84,25.86,25.83,25.85,30900.0,20.1791,20.1948,20.1713,20.1869,30900.0
2006-12-22 11:30:00,25.85,25.87,25.85,25.86,31600.0,20.1869,20.2026,20.1869,20.1948,31600.0
2006-12-22 11:35:00,25.86,25.86,25.83,25.84,31100.0,20.1948,20.1948,20.1713,20.1791,31100.0
2006-12-22 11:40:00,25.84,25.86,25.84,25.84,16800.0,20.1791,20.1948,20.1791,20.1791,16800.0
2006-12-22 11:45:00,25.85,25.85,25.79,25.83,29400.0,20.1869,20.1869,20.1401,20.1713,29400.0
2006-12-22 11:50:00,25.83,25.89,25.82,25.86,34100.0,20.1713,20.2182,20.1635,20.1948,34100.0
2006-12-22 11:55:00,25.86,25.87,25.8,25.82,20200.0,20.1948,20.2026,20.1479,20.1635,20200.0
2006-12-22 12:00:00,25.82,25.85,25.8,25.82,36500.0,20.1635,20.1869,20.1479,20.1635,36500.0
2006-12-22 12:05:00,25.83,25.85,25.8,25.84,27300.0,20.1713,20.1869,20.1479,20.1791,27300.0
2006-12-22 12:10:00,25.84,25.85,25.81,25.84,24300.0,20.1791,20.1869,20.1557,20.1791,24300.0
2006-12-22 12:15:00,25.84,25.84,25.82,25.83,5600.0,20.1791,20.1791,20.1635,20.1713,5600.0
2006-12-22 12:20:00,25.83,25.85,25.83,25.83,10200.0,20.1713,20.1869,20.1713,20.1713,10200.0
2006-12-22 12:25:00,25.84,25.86,25.82,25.82,29100.0,20.1791,20.1948,20.1635,20.1635,29100.0
2006-12-22 12:30:00,25.82,25.82,25.81,25.82,11500.0,20.1635,20.1635,20.1557,20.1635,11500.0
2006-12-22 12:35:00,25.82,25.85,25.8,25.82,42700.0,20.1635,20.1869,20.1479,20.1635,42700.0
2006-12-22 12:40:00,25.82,25.85,25.81,25.85,16700.0,20.1635,20.1869,20.1557,20.1869,16700.0
2006-12-22 12:45:00,25.85,25.85,25.8,25.8,43800.0,20.1869,20.1869,20.1479,20.1479,43800.0
2006-12-22 12:50:00,25.79,25.81,25.72,25.76,53500.0,20.1401,20.1557,20.0854,20.1167,53500.0
2006-12-22 12:55:00,25.76,25.76,25.72,25.73,23700.0,20.1167,20.1167,20.0854,20.0932,23700.0
2006-12-22 13:00:00,25.73,25.76,25.73,25.74,9100.0,20.0932,20.1167,20.0932,20.101,9100.0
2006-12-22 13:05:00,25.74,25.75,25.71,25.73,26600.0,20.101,20.1089,20.0776,20.0932,26600.0
2006-12-22 13:10:00,25.73,25.78,25.73,25.77,18700.0,20.0932,20.1323,20.0932,20.1245,18700.0
2006-12-22 13:15:00,25.77,25.8,25.76,25.8,15000.0,20.1245,20.1479,20.1167,20.1479,15000.0
2006-12-22 13:20:00,25.8,25.83,25.8,25.8,12200.0,20.1479,20.1713,20.1479,20.1479,12200.0
2006-12-22 13:25:00,25.8,25.81,25.77,25.78,17400.0,20.1479,20.1557,20.1245,20.1323,17400.0
2006-12-22 13:30:00,25.78,25.8,25.78,25.79,9100.0,20.1323,20.1479,20.1323,20.1401,9100.0
2006-12-22 13:35:00,25.78,25.82,25.78,25.82,18400.0,20.1323,20.1635,20.1323,20.1635,18400.0
2006-12-22 13:40:00,25.82,25.82,25.8,25.8,7600.0,20.1635,20.1635,20.1479,20.1479,7600.0
2006-12-22 13:45:00,25.81,25.85,25.79,25.84,14600.0,20.1557,20.1869,20.1401,20.1791,14600.0
2006-12-22 13:50:00,25.84,25.86,25.82,25.82,36200.0,20.1791,20.1948,20.1635,20.1635,36200.0
2006-12-22 13:55:00,25.83,25.85,25.83,25.84,11000.0,20.1713,20.1869,20.1713,20.1791,11000.0
2006-12-22 14:00:00,25.85,25.89,25.83,25.88,14300.0,20.1869,20.2182,20.1713,20.2104,14300.0
2006-12-22 14:05:00,25.89,25.92,25.88,25.91,17300.0,20.2182,20.2416,20.2104,20.2338,17300.0
2006-12-22 14:10:00,25.92,25.93,25.91,25.93,7600.0,20.2416,20.2494,20.2338,20.2494,7600.0
2006-12-22 14:15:00,25.93,25.94,25.91,25.93,7900.0,20.2494,20.2572,20.2338,20.2494,7900.0
2006-12-22 14:20:00,25.93,25.94,25.91,25.92,20300.0,20.2494,20.2572,20.2338,20.2416,20300.0
2006-12-22 14:25:00,25.92,25.92,25.87,25.87,10400.0,20.2416,20.2416,20.2026,20.2026,10400.0
2006-12-22 14:30:00,25.87,25.88,25.85,25.86,12100.0,20.2026,20.2104,20.1869,20.1948,12100.0
2006-12-22 14:35:00,25.86,25.9,25.85,25.89,23700.0,20.1948,20.226,20.1869,20.2182,23700.0
2006-12-22 14:40:00,25.89,25.9,25.89,25.89,9700.0,20.2182,20.226,20.2182,20.2182,9700.0
2006-12-22 14:45:00,25.89,25.96,25.89,25.96,28500.0,20.2182,20.2729,20.2182,20.2729,28500.0
2006-12-22 14:50:00,25.95,25.97,25.95,25.97,12100.0,20.265,20.2807,20.265,20.2807,12100.0
2006-12-22 14:55:00,25.96,25.97,25.94,25.96,12600.0,20.2729,20.2807,20.2572,20.2729,12600.0
2006-12-22 15:00:00,25.96,25.96,25.94,25.94,5200.0,20.2729,20.2729,20.2572,20.2572,5200.0
2006-12-22 15:05:00,25.93,25.96,25.93,25.96,12200.0,20.2494,20.2729,20.2494,20.2729,12200.0
2006-12-22 15:10:00,25.96,25.96,25.92,25.96,15200.0,20.2729,20.2729,20.2416,20.2729,15200.0
2006-12-22 15:15:00,25.97,25.98,25.95,25.96,13900.0,20.2807,20.2885,20.265,20.2729,13900.0
2006-12-22 15:20:00,25.96,25.96,25.92,25.95,23600.0,20.2729,20.2729,20.2416,20.265,23600.0
2006-12-22 15:25:00,25.95,25.95,25.91,25.92,16200.0,20.265,20.265,20.2338,20.2416,16200.0
2006-12-22 15:30:00,25.92,25.93,25.91,25.91,10300.0,20.2416,20.2494,20.2338,20.2338,10300.0
2006-12-22 15:35:00,25.91,25.99,25.91,25.98,27900.0,20.2338,20.2963,20.2338,20.2885,27900.0
2006-12-22 15:40:00,25.98,26.03,25.98,26.01,30400.0,20.2885,20.3275,20.2885,20.3119,30400.0
2006-12-22 15:45:00,26.01,26.02,25.98,25.99,22800.0,20.3119,20.3197,20.2885,20.2963,22800.0
2006-12-22 15:50:00,25.99,25.99,25.92,25.99,47900.0,20.2963,20.2963,20.2416,20.2963,47900.0
2006-12-22 15:55:00,26.0,26.0,25.94,25.97,39500.0,20.3041,20.3041,20.2572,20.2807,39500.0
2006-12-26 09:30:00,25.8,25.98,25.8,25.98,49600.0,20.1479,20.2885,20.1479,20.2885,49600.0
2006-12-26 09:35:00,25.96,26.0,25.89,26.0,52100.0,20.2729,20.3041,20.2182,20.3041,52100.0
2006-12-26 09:40:00,25.98,26.06,25.89,25.9,33500.0,20.2885,20.3509,20.2182,20.226,33500.0
2006-12-26 09:45:00,25.89,26.07,25.89,26.01,57800.0,20.2182,20.3588,20.2182,20.3119,57800.0
2006-12-26 09:50:00,26.0,26.15,25.99,26.15,35300.0,20.3041,20.4212,20.2963,20.4212,35300.0
2006-12-26 09:55:00,26.15,26.22,26.12,26.15,30500.0,20.4212,20.4759,20.3978,20.4212,30500.0
2006-12-26 10:00:00,26.15,26.22,26.15,26.21,34900.0,20.4212,20.4759,20.4212,20.4681,34900.0
2006-12-26 10:05:00,26.2,26.23,26.19,26.2,17600.0,20.4603,20.4837,20.4525,20.4603,17600.0
2006-12-26 10:10:00,26.2,26.2,26.16,26.16,12000.0,20.4603,20.4603,20.429,20.429,12000.0
2006-12-26 10:15:00,26.16,26.16,26.1,26.12,67300.0,20.429,20.429,20.3822,20.3978,67300.0
2006-12-26 10:20:00,26.11,26.11,26.08,26.09,21800.0,20.39,20.39,20.3666,20.3744,21800.0
2006-12-26 10:25:00,26.09,26.12,26.07,26.12,30200.0,20.3744,20.3978,20.3588,20.3978,30200.0
2006-12-26 10:30:00,26.12,26.14,26.1,26.14,22500.0,20.3978,20.4134,20.3822,20.4134,22500.0
2006-12-26 10:35:00,26.14,26.15,26.1,26.12,27900.0,20.4134,20.4212,20.3822,20.3978,27900.0
2006-12-26 10:40:00,26.12,26.13,26.09,26.11,23800.0,20.3978,20.4056,20.3744,20.39,23800.0
2006-12-26 10:45:00,26.1,26.14,26.1,26.14,16500.0,20.3822,20.4134,20.3822,20.4134,16500.0
2006-12-26 10:50:00,26.14,26.18,26.14,26.18,18200.0,20.4134,20.4447,20.4134,20.4447,18200.0
2006-12-26 10:55:00,26.18,26.18,26.09,26.1,21300.0,20.4447,20.4447,20.3744,20.3822,21300.0
2006-12-26 11:00:00,26.09,26.09,25.97,26.0,37200.0,20.3744,20.3744,20.2807,20.3041,37200.0
2006-12-26 11:05:00,25.99,26.05,25.99,26.05,23500.0,20.2963,20.3431,20.2963,20.3431,23500.0
2006-12-26 11:10:00,26.04,26.07,26.03,26.04,20700.0,20.3353,20.3588,20.3275,20.3353,20700.0
2006-12-26 11:15:00,26.04,26.05,26.02,26.02,21300.0,20.3353,20.3431,20.3197,20.3197,21300.0
2006-12-26 11:20:00,26.03,26.03,25.98,26.01,25600.0,20.3275,20.3275,20.2885,20.3119,25600.0
2006-12-26 11:25:00,26.01,26.03,26.0,26.03,11100.0,20.3119,20.3275,20.3041,20.3275,11100.0
2006-12-26 11:30:00,26.03,26.06,26.03,26.06,24500.0,20.3275,20.3509,20.3275,20.3509,24500.0
2006-12-26 11:35:00,26.06,26.09,26.06,26.09,17400.0,20.3509,20.3744,20.3509,20.3744,17400.0
2006-12-26 11:40:00,26.09,26.1,26.09,26.09,12800.0,20.3744,20.3822,20.3744,20.3744,12800.0
2006-12-26 11:45:00,26.09,26.1,26.07,26.08,6500.0,20.3744,20.3822,20.3588,20.3666,6500.0
2006-12-26 11:50:00,26.08,26.08,26.07,26.08,5800.0,20.3666,20.3666,20.3588,20.3666,5800.0
2006-12-26 11:55:00,26.08,26.09,26.07,26.09,10700.0,20.3666,20.3744,20.3588,20.3744,10700.0
2006-12-26 12:00:00,26.09,26.1,26.08,26.08,15100.0,20.3744,20.3822,20.3666,20.3666,15100.0
2006-12-26 12:05:00,26.07,26.08,26.05,26.07,14500.0,20.3588,20.3666,20.3431,20.3588,14500.0
2006-12-26 12:10:00,26.07,26.08,26.06,26.07,3500.0,20.3588,20.3666,20.3509,20.3588,3500.0
2006-12-26 12:15:00,26.07,26.07,26.04,26.05,8300.0,20.3588,20.3588,20.3353,20.3431,8300.0
2006-12-26 12:20:00,26.05,26.05,26.03,26.03,29400.0,20.3431,20.3431,20.3275,20.3275,29400.0
2006-12-26 12:25:00,26.03,26.03,25.98,25.98,25100.0,20.3275,20.3275,20.2885,20.2885,25100.0
2006-12-26 12:30:00,25.97,25.98,25.95,25.98,17500.0,20.2807,20.2885,20.265,20.2885,17500.0
2006-12-26 12:35:00,25.98,25.99,25.98,25.98,2000.0,20.2885,20.2963,20.2885,20.2885,2000.0
2006-12-26 12:40:00,25.99,26.0,25.99,26.0,5100.0,20.2963,20.3041,20.2963,20.3041,5100.0
2006-12-26 12:45:00,26.0,26.01,25.99,26.0,3400.0,20.3041,20.3119,20.2963,20.3041,3400.0
2006-12-26 12:50:00,26.0,26.01,25.99,25.99,4800.0,20.3041,20.3119,20.2963,20.2963,4800.0
2006-12-26 12:55:00,25.99,25.99,25.98,25.98,6400.0,20.2963,20.2963,20.2885,20.2885,6400.0
2006-12-26 13:00:00,25.98,26.0,25.8,26.0,7200.0,20.2885,20.3041,20.1479,20.3041,7200.0
2006-12-26 13:05:00,26.0,26.0,25.99,25.99,5000.0,20.3041,20.3041,20.2963,20.2963,5000.0
2006-12-26 13:10:00,25.98,26.0,25.98,26.0,2600.0,20.2885,20.3041,20.2885,20.3041,2600.0
2006-12-26 13:15:00,26.0,26.01,25.99,26.0,34100.0,20.3041,20.3119,20.2963,20.3041,34100.0
2006-12-26 13:20:00,26.0,26.0,25.99,26.0,3200.0,20.3041,20.3041,20.2963,20.3041,3200.0
2006-12-26 13:25:00,26.0,26.0,25.99,25.99,4600.0,20.3041,20.3041,20.2963,20.2963,4600.0
2006-12-26 13:30:00,25.99,26.0,25.99,25.99,2900.0,20.2963,20.3041,20.2963,20.2963,2900.0
2006-12-26 13:35:00,26.0,26.0,25.99,25.99,5800.0,20.3041,20.3041,20.2963,20.2963,5800.0
2006-12-26 13:40:00,25.99,26.0,25.99,25.99,1400.0,20.2963,20.3041,20.2963,20.2963,1400.0
2006-12-26 13:45:00,26.0,26.02,25.99,26.01,61300.0,20.3041,20.3197,20.2963,20.3119,61300.0
2006-12-26 13:50:00,26.02,26.05,26.0,26.04,21400.0,20.3197,20.3431,20.3041,20.3353,21400.0
2006-12-26 13:55:00,26.05,26.05,26.03,26.03,12700.0,20.3431,20.3431,20.3275,20.3275,12700.0
2006-12-26 14:00:00,26.03,26.04,26.01,26.02,9300.0,20.3275,20.3353,20.3119,20.3197,9300.0
2006-12-26 14:05:00,26.03,26.03,26.0,26.01,8100.0,20.3275,20.3275,20.3041,20.3119,8100.0
2006-12-26 14:10:00,26.01,26.03,26.0,26.02,10400.0,20.3119,20.3275,20.3041,20.3197,10400.0
2006-12-26 14:15:00,26.02,26.04,26.01,26.01,9400.0,20.3197,20.3353,20.3119,20.3119,9400.0
2006-12-26 14:20:00,26.01,26.03,26.01,26.03,5800.0,20.3119,20.3275,20.3119,20.3275,5800.0
2006-12-26 14:25:00,26.02,26.04,26.01,26.03,7500.0,20.3197,20.3353,20.3119,20.3275,7500.0
2006-12-26 14:30:00,26.03,26.06,26.03,26.03,23400.0,20.3275,20.3509,20.3275,20.3275,23400.0
2006-12-26 14:35:00,26.03,26.05,26.03,26.04,6600.0,20.3275,20.3431,20.3275,20.3353,6600.0
2006-12-26 14:40:00,26.04,26.05,26.02,26.05,15000.0,20.3353,20.3431,20.3197,20.3431,15000.0
2006-12-26 14:45:00,26.05,26.05,26.03,26.04,11600.0,20.3431,20.3431,20.3275,20.3353,11600.0
2006-12-26 14:50:00,26.02,26.04,26.01,26.03,14800.0,20.3197,20.3353,20.3119,20.3275,14800.0
2006-12-26 14:55:00,26.03,26.03,26.01,26.03,7700.0,20.3275,20.3275,20.3119,20.3275,7700.0
2006-12-26 15:00:00,26.04,26.05,26.02,26.05,15400.0,20.3353,20.3431,20.3197,20.3431,15400.0
2006-12-26 15:05:00,26.05,26.05,26.03,26.03,8500.0,20.3431,20.3431,20.3275,20.3275,8500.0
2006-12-26 15:10:00,26.04,26.05,26.03,26.04,17700.0,20.3353,20.3431,20.3275,20.3353,17700.0
2006-12-26 15:15:00,26.04,26.05,26.03,26.04,10300.0,20.3353,20.3431,20.3275,20.3353,10300.0
2006-12-26 15:20:00,26.04,26.07,26.04,26.06,24800.0,20.3353,20.3588,20.3353,20.3509,24800.0
2006-12-26 15:25:00,26.06,26.1,26.06,26.09,16900.0,20.3509,20.3822,20.3509,20.3744,16900.0
2006-12-26 15:30:00,26.1,26.12,26.08,26.08,21600.0,20.3822,20.3978,20.3666,20.3666,21600.0
2006-12-26 15:35:00,26.09,26.17,26.08,26.16,22800.0,20.3744,20.4368,20.3666,20.429,22800.0
2006-12-26 15:40:00,26.16,26.16,26.1,26.1,37300.0,20.429,20.429,20.3822,20.3822,37300.0
2006-12-26 15:45:00,26.11,26.13,26.06,26.1,57000.0,20.39,20.4056,20.3509,20.3822,57000.0
2006-12-26 15:50:00,26.1,26.12,26.07,26.12,21900.0,20.3822,20.3978,20.3588,20.3978,21900.0
2006-12-26 15:55:00,26.13,26.17,26.09,26.15,49800.0,20.4056,20.4368,20.3744,20.4212,49800.0
2006-12-27 09:30:00,26.22,26.45,26.12,26.29,41400.0,20.4759,20.6555,20.3978,20.5306,41400.0
2006-12-27 09:35:00,26.33,26.41,26.32,26.41,21100.0,20.5618,20.6243,20.554,20.6243,21100.0
2006-12-27 09:40:00,26.4,26.42,26.31,26.38,44700.0,20.6165,20.6321,20.5462,20.6008,44700.0
2006-12-27 09:45:00,26.36,26.38,26.34,26.35,71600.0,20.5852,20.6008,20.5696,20.5774,71600.0
2006-12-27 09:50:00,26.35,26.35,26.29,26.33,42700.0,20.5774,20.5774,20.5306,20.5618,42700.0
2006-12-27 09:55:00,26.32,26.36,26.3,26.35,14900.0,20.554,20.5852,20.5384,20.5774,14900.0
2006-12-27 10:00:00,26.34,26.55,26.33,26.41,202800.0,20.5696,20.7336,20.5618,20.6243,202800.0
2006-12-27 10:05:00,26.41,26.44,26.37,26.41,69800.0,20.6243,20.6477,20.593,20.6243,69800.0
2006-12-27 10:10:00,26.41,26.42,26.33,26.33,48200.0,20.6243,20.6321,20.5618,20.5618,48200.0
2006-12-27 10:15:00,26.33,26.34,26.28,26.31,32300.0,20.5618,20.5696,20.5227,20.5462,32300.0
2006-12-27 10:20:00,26.32,26.35,26.31,26.32,25500.0,20.554,20.5774,20.5462,20.554,25500.0
2006-12-27 10:25:00,26.31,26.35,26.3,26.33,31400.0,20.5462,20.5774,20.5384,20.5618,31400.0
2006-12-27 10:30:00,26.32,26.33,26.27,26.27,32900.0,20.554,20.5618,20.5149,20.5149,32900.0
2006-12-27 10:35:00,26.27,26.28,26.24,26.26,41800.0,20.5149,20.5227,20.4915,20.5071,41800.0
2006-12-27 10:40:00,26.27,26.32,26.26,26.32,19100.0,20.5149,20.554,20.5071,20.554,19100.0
2006-12-27 10:45:00,26.33,26.33,26.26,26.28,22800.0,20.5618,20.5618,20.5071,20.5227,22800.0
2006-12-27 10:50:00,26.29,26.3,26.27,26.29,15300.0,20.5306,20.5384,20.5149,20.5306,15300.0
2006-12-27 10:55:00,26.29,26.36,26.29,26.36,29000.0,20.5306,20.5852,20.5306,20.5852,29000.0
2006-12-27 11:00:00,26.36,26.41,26.36,26.4,65000.0,20.5852,20.6243,20.5852,20.6165,65000.0
2006-12-27 11:05:00,26.4,26.45,26.39,26.44,28800.0,20.6165,20.6555,20.6086,20.6477,28800.0
2006-12-27 11:10:00,26.44,26.46,26.38,26.4,43000.0,20.6477,20.6633,20.6008,20.6165,43000.0
2006-12-27 11:15:00,26.4,26.47,26.39,26.47,36100.0,20.6165,20.6711,20.6086,20.6711,36100.0
2006-12-27 11:20:00,26.47,26.51,26.44,26.49,33400.0,20.6711,20.7024,20.6477,20.6867,33400.0
2006-12-27 11:25:00,26.48,26.51,26.47,26.48,28000.0,20.6789,20.7024,20.6711,20.6789,28000.0
2006-12-27 11:30:00,26.49,26.51,26.45,26.46,29300.0,20.6867,20.7024,20.6555,20.6633,29300.0
2006-12-27 11:35:00,26.46,26.48,26.46,26.47,9400.0,20.6633,20.6789,20.6633,20.6711,9400.0
2006-12-27 11:40:00,26.47,26.53,26.47,26.48,57000.0,20.6711,20.718,20.6711,20.6789,57000.0
2006-12-27 11:45:00,26.49,26.5,26.47,26.47,7300.0,20.6867,20.6946,20.6711,20.6711,7300.0
2006-12-27 11:50:00,26.46,26.48,26.43,26.47,25500.0,20.6633,20.6789,20.6399,20.6711,25500.0
2006-12-27 11:55:00,26.47,26.48,26.46,26.48,7100.0,20.6711,20.6789,20.6633,20.6789,7100.0
2006-12-27 12:00:00,26.48,26.48,26.45,26.47,13200.0,20.6789,20.6789,20.6555,20.6711,13200.0
2006-12-27 12:05:00,26.45,26.48,26.43,26.44,17000.0,20.6555,20.6789,20.6399,20.6477,17000.0
2006-12-27 12:10:00,26.44,26.45,26.4,26.4,38200.0,20.6477,20.6555,20.6165,20.6165,38200.0
2006-12-27 12:15:00,26.41,26.44,26.4,26.44,15100.0,20.6243,20.6477,20.6165,20.6477,15100.0
2006-12-27 12:20:00,26.43,26.44,26.39,26.4,15200.0,20.6399,20.6477,20.6086,20.6165,15200.0
2006-12-27 12:25:00,26.4,26.4,26.38,26.39,13700.0,20.6165,20.6165,20.6008,20.6086,13700.0
2006-12-27 12:30:00,26.4,26.4,26.39,26.39,6800.0,20.6165,20.6165,20.6086,20.6086,6800.0
2006-12-27 12:35:00,26.39,26.39,26.39,26.39,7600.0,20.6086,20.6086,20.6086,20.6086,7600.0
2006-12-27 12:40:00,26.39,26.4,26.39,26.4,8700.0,20.6086,20.6165,20.6086,20.6165,8700.0
2006-12-27 12:45:00,26.4,26.41,26.39,26.39,20000.0,20.6165,20.6243,20.6086,20.6086,20000.0
2006-12-27 12:50:00,26.4,26.4,26.39,26.4,13400.0,20.6165,20.6165,20.6086,20.6165,13400.0
2006-12-27 12:55:00,26.4,26.4,26.39,26.4,9600.0,20.6165,20.6165,20.6086,20.6165,9600.0
2006-12-27 13:00:00,26.4,26.41,26.39,26.4,31200.0,20.6165,20.6243,20.6086,20.6165,31200.0
2006-12-27 13:05:00,26.4,26.43,26.4,26.43,4100.0,20.6165,20.6399,20.6165,20.6399,4100.0
2006-12-27 13:10:00,26.42,26.45,26.42,26.44,27100.0,20.6321,20.6555,20.6321,20.6477,27100.0
2006-12-27 13:15:00,26.43,26.43,26.4,26.4,22600.0,20.6399,20.6399,20.6165,20.6165,22600.0
2006-12-27 13:20:00,26.4,26.41,26.4,26.41,117100.0,20.6165,20.6243,20.6165,20.6243,117100.0
2006-12-27 13:25:00,26.4,26.41,26.39,26.4,24800.0,20.6165,20.6243,20.6086,20.6165,24800.0
2006-12-27 13:30:00,26.4,26.4,26.4,26.4,14800.0,20.6165,20.6165,20.6165,20.6165,14800.0
2006-12-27 13:35:00,26.39,26.4,26.39,26.4,18600.0,20.6086,20.6165,20.6086,20.6165,18600.0
2006-12-27 13:40:00,26.4,26.42,26.4,26.41,26100.0,20.6165,20.6321,20.6165,20.6243,26100.0
2006-12-27 13:45:00,26.41,26.42,26.41,26.41,3300.0,20.6243,20.6321,20.6243,20.6243,3300.0
2006-12-27 13:50:00,26.41,26.47,26.41,26.46,20700.0,20.6243,20.6711,20.6243,20.6633,20700.0
2006-12-27 13:55:00,26.46,26.52,26.46,26.52,90900.0,20.6633,20.7102,20.6633,20.7102,90900.0
2006-12-27 14:00:00,26.52,26.54,26.5,26.51,68200.0,20.7102,20.7258,20.6946,20.7024,68200.0
2006-12-27 14:05:00,26.52,26.53,26.5,26.52,12400.0,20.7102,20.718,20.6946,20.7102,12400.0
2006-12-27 14:10:00,26.52,26.58,26.52,26.57,20000.0,20.7102,20.757,20.7102,20.7492,20000.0
2006-12-27 14:15:00,26.57,26.6,26.57,26.6,13300.0,20.7492,20.7726,20.7492,20.7726,13300.0
2006-12-27 14:20:00,26.59,26.59,26.5,26.52,77500.0,20.7648,20.7648,20.6946,20.7102,77500.0
2006-12-27 14:25:00,26.51,26.52,26.46,26.48,29500.0,20.7024,20.7102,20.6633,20.6789,29500.0
2006-12-27 14:30:00,26.49,26.49,26.44,26.44,19100.0,20.6867,20.6867,20.6477,20.6477,19100.0
2006-12-27 14:35:00,26.44,26.47,26.44,26.46,14700.0,20.6477,20.6711,20.6477,20.6633,14700.0
2006-12-27 14:40:00,26.46,26.48,26.42,26.45,75900.0,20.6633,20.6789,20.6321,20.6555,75900.0
2006-12-27 14:45:00,26.45,26.51,26.45,26.5,50000.0,20.6555,20.7024,20.6555,20.6946,50000.0
2006-12-27 14:50:00,26.5,26.51,26.48,26.5,17600.0,20.6946,20.7024,20.6789,20.6946,17600.0
2006-12-27 14:55:00,26.5,26.52,26.49,26.51,12100.0,20.6946,20.7102,20.6867,20.7024,12100.0
2006-12-27 15:00:00,26.51,26.57,26.51,26.55,41300.0,20.7024,20.7492,20.7024,20.7336,41300.0
2006-12-27 15:05:00,26.56,26.56,26.53,26.53,51600.0,20.7414,20.7414,20.718,20.718,51600.0
2006-12-27 15:10:00,26.54,26.54,26.5,26.53,31000.0,20.7258,20.7258,20.6946,20.718,31000.0
2006-12-27 15:15:00,26.52,26.53,26.49,26.49,28400.0,20.7102,20.718,20.6867,20.6867,28400.0
2006-12-27 15:20:00,26.5,26.55,26.49,26.55,46100.0,20.6946,20.7336,20.6867,20.7336,46100.0
2006-12-27 15:25:00,26.55,26.55,26.53,26.53,32300.0,20.7336,20.7336,20.718,20.718,32300.0
2006-12-27 15:30:00,26.54,26.56,26.54,26.55,38500.0,20.7258,20.7414,20.7258,20.7336,38500.0
2006-12-27 15:35:00,26.55,26.57,26.55,26.57,18600.0,20.7336,20.7492,20.7336,20.7492,18600.0
2006-12-27 15:40:00,26.57,26.58,26.55,26.56,30300.0,20.7492,20.757,20.7336,20.7414,30300.0
2006-12-27 15:45:00,26.57,26.61,26.57,26.59,79400.0,20.7492,20.7805,20.7492,20.7648,79400.0
2006-12-27 15:50:00,26.59,26.6,26.56,26.58,49300.0,20.7648,20.7726,20.7414,20.757,49300.0
2006-12-27 15:55:00,26.59,26.61,26.5,26.58,60400.0,20.7648,20.7805,20.6946,20.757,60400.0
2006-12-28 09:30:00,26.37,26.6,26.37,26.53,58300.0,20.593,20.7726,20.593,20.718,58300.0
2006-12-28 09:35:00,26.53,26.58,26.5,26.55,17000.0,20.718,20.757,20.6946,20.7336,17000.0
2006-12-28 09:40:00,26.52,26.61,26.43,26.45,31000.0,20.7102,20.7805,20.6399,20.6555,31000.0
2006-12-28 09:45:00,26.45,26.57,26.45,26.45,37700.0,20.6555,20.7492,20.6555,20.6555,37700.0
2006-12-28 09:50:00,26.46,26.49,26.35,26.36,28500.0,20.6633,20.6867,20.5774,20.5852,28500.0
2006-12-28 09:55:00,26.36,26.61,26.35,26.6,56700.0,20.5852,20.7805,20.5774,20.7726,56700.0
2006-12-28 10:00:00,26.59,26.82,26.59,26.65,119400.0,20.7648,20.9444,20.7648,20.8117,119400.0
2006-12-28 10:05:00,26.67,26.91,26.67,26.87,63300.0,20.8273,21.0147,20.8273,20.9835,63300.0
2006-12-28 10:10:00,26.86,26.86,26.72,26.78,38000.0,20.9757,20.9757,20.8664,20.9132,38000.0
2006-12-28 10:15:00,26.79,26.82,26.62,26.73,38800.0,20.921,20.9444,20.7883,20.8742,38800.0
2006-12-28 10:20:00,26.74,26.74,26.65,26.72,34900.0,20.882,20.882,20.8117,20.8664,34900.0
2006-12-28 10:25:00,26.72,26.73,26.67,26.7,24000.0,20.8664,20.8742,20.8273,20.8507,24000.0
2006-12-28 10:30:00,26.71,26.77,26.7,26.7,17000.0,20.8585,20.9054,20.8507,20.8507,17000.0
2006-12-28 10:35:00,26.71,26.73,26.61,26.63,37700.0,20.8585,20.8742,20.7805,20.7961,37700.0
2006-12-28 10:40:00,26.61,26.67,26.61,26.61,27300.0,20.7805,20.8273,20.7805,20.7805,27300.0
2006-12-28 10:45:00,26.62,26.7,26.62,26.65,25300.0,20.7883,20.8507,20.7883,20.8117,25300.0
2006-12-28 10:50:00,26.67,26.67,26.61,26.62,14000.0,20.8273,20.8273,20.7805,20.7883,14000.0
2006-12-28 10:55:00,26.61,26.61,26.5,26.52,32700.0,20.7805,20.7805,20.6946,20.7102,32700.0
2006-12-28 11:00:00,26.51,26.51,26.45,26.45,31800.0,20.7024,20.7024,20.6555,20.6555,31800.0
2006-12-28 11:05:00,26.44,26.45,26.35,26.35,81400.0,20.6477,20.6555,20.5774,20.5774,81400.0
2006-12-28 11:10:00,26.35,26.4,26.28,26.32,91400.0,20.5774,20.6165,20.5227,20.554,91400.0
2006-12-28 11:15:00,26.31,26.32,26.22,26.24,99000.0,20.5462,20.554,20.4759,20.4915,99000.0
2006-12-28 11:20:00,26.24,26.25,26.19,26.22,39100.0,20.4915,20.4993,20.4525,20.4759,39100.0
2006-12-28 11:25:00,26.22,26.27,26.19,26.25,67400.0,20.4759,20.5149,20.4525,20.4993,67400.0
2006-12-28 11:30:00,26.26,26.28,26.24,26.26,25100.0,20.5071,20.5227,20.4915,20.5071,25100.0
2006-12-28 11:35:00,26.26,26.35,26.24,26.34,38900.0,20.5071,20.5774,20.4915,20.5696,38900.0
2006-12-28 11:40:00,26.35,26.36,26.32,26.32,44200.0,20.5774,20.5852,20.554,20.554,44200.0
2006-12-28 11:45:00,26.31,26.34,26.31,26.33,22100.0,20.5462,20.5696,20.5462,20.5618,22100.0
2006-12-28 11:50:00,26.33,26.34,26.33,26.33,10900.0,20.5618,20.5696,20.5618,20.5618,10900.0
2006-12-28 11:55:00,26.32,26.33,26.32,26.32,10300.0,20.554,20.5618,20.554,20.554,10300.0
2006-12-28 12:00:00,26.31,26.33,26.31,26.32,10500.0,20.5462,20.5618,20.5462,20.554,10500.0
2006-12-28 12:05:00,26.31,26.32,26.28,26.3,42300.0,20.5462,20.554,20.5227,20.5384,42300.0
2006-12-28 12:10:00,26.31,26.37,26.29,26.35,47800.0,20.5462,20.593,20.5306,20.5774,47800.0
2006-12-28 12:15:00,26.35,26.41,26.35,26.41,20900.0,20.5774,20.6243,20.5774,20.6243,20900.0
2006-12-28 12:20:00,26.41,26.42,26.4,26.42,9500.0,20.6243,20.6321,20.6165,20.6321,9500.0
2006-12-28 12:25:00,26.42,26.45,26.42,26.45,12600.0,20.6321,20.6555,20.6321,20.6555,12600.0
2006-12-28 12:30:00,26.46,26.54,26.44,26.54,38300.0,20.6633,20.7258,20.6477,20.7258,38300.0
2006-12-28 12:35:00,26.54,26.55,26.51,26.52,12100.0,20.7258,20.7336,20.7024,20.7102,12100.0
2006-12-28 12:40:00,26.51,26.53,26.51,26.53,7100.0,20.7024,20.718,20.7024,20.718,7100.0
2006-12-28 12:45:00,26.52,26.52,26.47,26.48,18900.0,20.7102,20.7102,20.6711,20.6789,18900.0
2006-12-28 12:50:00,26.48,26.49,26.47,26.49,2700.0,20.6789,20.6867,20.6711,20.6867,2700.0
2006-12-28 12:55:00,26.49,26.49,26.45,26.46,16800.0,20.6867,20.6867,20.6555,20.6633,16800.0
2006-12-28 13:00:00,26.46,26.48,26.45,26.48,23800.0,20.6633,20.6789,20.6555,20.6789,23800.0
2006-12-28 13:05:00,26.48,26.48,26.45,26.47,24500.0,20.6789,20.6789,20.6555,20.6711,24500.0
2006-12-28 13:10:00,26.46,26.54,26.46,26.53,31800.0,20.6633,20.7258,20.6633,20.718,31800.0
2006-12-28 13:15:00,26.53,26.54,26.52,26.53,9000.0,20.718,20.7258,20.7102,20.718,9000.0
2006-12-28 13:20:00,26.53,26.53,26.52,26.53,11100.0,20.718,20.718,20.7102,20.718,11100.0
2006-12-28 13:25:00,26.52,26.54,26.51,26.53,8200.0,20.7102,20.7258,20.7024,20.718,8200.0
2006-12-28 13:30:00,26.53,26.65,26.53,26.63,52500.0,20.718,20.8117,20.718,20.7961,52500.0
2006-12-28 13:35:00,26.63,26.64,26.62,26.63,6300.0,20.7961,20.8039,20.7883,20.7961,6300.0
2006-12-28 13:40:00,26.64,26.66,26.63,26.66,17000.0,20.8039,20.8195,20.7961,20.8195,17000.0
2006-12-28 13:45:00,26.67,26.67,26.62,26.62,15800.0,20.8273,20.8273,20.7883,20.7883,15800.0
2006-12-28 13:50:00,26.63,26.64,26.6,26.61,25700.0,20.7961,20.8039,20.7726,20.7805,25700.0
2006-12-28 13:55:00,26.62,26.64,26.6,26.64,17800.0,20.7883,20.8039,20.7726,20.8039,17800.0
2006-12-28 14:00:00,26.64,26.66,26.64,26.65,8000.0,20.8039,20.8195,20.8039,20.8117,8000.0
2006-12-28 14:05:00,26.64,26.65,26.6,26.61,19700.0,20.8039,20.8117,20.7726,20.7805,19700.0
2006-12-28 14:10:00,26.61,26.64,26.61,26.64,14200.0,20.7805,20.8039,20.7805,20.8039,14200.0
2006-12-28 14:15:00,26.65,26.7,26.64,26.66,25300.0,20.8117,20.8507,20.8039,20.8195,25300.0
2006-12-28 14:20:00,26.65,26.66,26.63,26.66,18600.0,20.8117,20.8195,20.7961,20.8195,18600.0
2006-12-28 14:25:00,26.66,26.67,26.64,26.65,14400.0,20.8195,20.8273,20.8039,20.8117,14400.0
2006-12-28 14:30:00,26.64,26.65,26.62,26.64,15000.0,20.8039,20.8117,20.7883,20.8039,15000.0
2006-12-28 14:35:00,26.64,26.67,26.64,26.66,9400.0,20.8039,20.8273,20.8039,20.8195,9400.0
2006-12-28 14:40:00,26.67,26.71,26.67,26.7,14300.0,20.8273,20.8585,20.8273,20.8507,14300.0
2006-12-28 14:45:00,26.69,26.7,26.68,26.68,14900.0,20.8429,20.8507,20.8351,20.8351,14900.0
2006-12-28 14:50:00,26.68,26.73,26.67,26.71,27300.0,20.8351,20.8742,20.8273,20.8585,27300.0
2006-12-28 14:55:00,26.72,26.75,26.72,26.74,17600.0,20.8664,20.8898,20.8664,20.882,17600.0
2006-12-28 15:00:00,26.75,26.77,26.74,26.75,34500.0,20.8898,20.9054,20.882,20.8898,34500.0
2006-12-28 15:05:00,26.75,26.76,26.73,26.76,23900.0,20.8898,20.8976,20.8742,20.8976,23900.0
2006-12-28 15:10:00,26.75,26.76,26.74,26.75,19500.0,20.8898,20.8976,20.882,20.8898,19500.0
2006-12-28 15:15:00,26.75,26.76,26.69,26.69,30900.0,20.8898,20.8976,20.8429,20.8429,30900.0
2006-12-28 15:20:00,26.69,26.69,26.64,26.66,34300.0,20.8429,20.8429,20.8039,20.8195,34300.0
2006-12-28 15:25:00,26.66,26.66,26.63,26.65,32500.0,20.8195,20.8195,20.7961,20.8117,32500.0
2006-12-28 15:30:00,26.65,26.66,26.62,26.65,29900.0,20.8117,20.8195,20.7883,20.8117,29900.0
2006-12-28 15:35:00,26.65,26.66,26.64,26.65,15400.0,20.8117,20.8195,20.8039,20.8117,15400.0
2006-12-28 15:40:00,26.66,26.66,26.64,26.64,9900.0,20.8195,20.8195,20.8039,20.8039,9900.0
2006-12-28 15:45:00,26.65,26.66,26.61,26.62,30200.0,20.8117,20.8195,20.7805,20.7883,30200.0
2006-12-28 15:50:00,26.62,26.64,26.61,26.64,27400.0,20.7883,20.8039,20.7805,20.8039,27400.0
2006-12-28 15:55:00,26.63,26.64,26.58,26.6,53500.0,20.7961,20.8039,20.757,20.7726,53500.0
2006-12-29 09:30:00,26.6,26.63,26.57,26.63,26300.0,20.7726,20.7961,20.7492,20.7961,26300.0
2006-12-29 09:35:00,26.64,26.79,26.61,26.79,32400.0,20.8039,20.921,20.7805,20.921,32400.0
2006-12-29 09:40:00,26.8,26.84,26.78,26.79,23700.0,20.9288,20.9601,20.9132,20.921,23700.0
2006-12-29 09:45:00,26.78,26.88,26.77,26.88,25200.0,20.9132,20.9913,20.9054,20.9913,25200.0
2006-12-29 09:50:00,26.87,26.91,26.83,26.83,20800.0,20.9835,21.0147,20.9523,20.9523,20800.0
2006-12-29 09:55:00,26.83,26.91,26.82,26.87,22200.0,20.9523,21.0147,20.9444,20.9835,22200.0
2006-12-29 10:00:00,26.87,26.91,26.85,26.9,20400.0,20.9835,21.0147,20.9679,21.0069,20400.0
2006-12-29 10:05:00,26.9,26.92,26.87,26.91,21300.0,21.0069,21.0225,20.9835,21.0147,21300.0
2006-12-29 10:10:00,26.91,26.95,26.91,26.95,42700.0,21.0147,21.046,21.0147,21.046,42700.0
2006-12-29 10:15:00,26.94,26.95,26.9,26.93,33000.0,21.0382,21.046,21.0069,21.0303,33000.0
2006-12-29 10:20:00,26.93,26.95,26.9,26.93,24000.0,21.0303,21.046,21.0069,21.0303,24000.0
2006-12-29 10:25:00,26.91,26.92,26.84,26.87,41500.0,21.0147,21.0225,20.9601,20.9835,41500.0
2006-12-29 10:30:00,26.88,26.91,26.87,26.89,26000.0,20.9913,21.0147,20.9835,20.9991,26000.0
2006-12-29 10:35:00,26.88,26.88,26.81,26.82,36200.0,20.9913,20.9913,20.9366,20.9444,36200.0
2006-12-29 10:40:00,26.82,26.83,26.75,26.76,71900.0,20.9444,20.9523,20.8898,20.8976,71900.0
2006-12-29 10:45:00,26.75,26.77,26.75,26.75,12800.0,20.8898,20.9054,20.8898,20.8898,12800.0
2006-12-29 10:50:00,26.75,26.83,26.75,26.81,29100.0,20.8898,20.9523,20.8898,20.9366,29100.0
2006-12-29 10:55:00,26.81,26.83,26.8,26.8,16700.0,20.9366,20.9523,20.9288,20.9288,16700.0
2006-12-29 11:00:00,26.81,26.82,26.79,26.79,22900.0,20.9366,20.9444,20.921,20.921,22900.0
2006-12-29 11:05:00,26.79,26.8,26.76,26.78,26500.0,20.921,20.9288,20.8976,20.9132,26500.0
2006-12-29 11:10:00,26.78,26.8,26.76,26.78,27100.0,20.9132,20.9288,20.8976,20.9132,27100.0
2006-12-29 11:15:00,26.78,26.81,26.78,26.8,22800.0,20.9132,20.9366,20.9132,20.9288,22800.0
2006-12-29 11:20:00,26.8,26.8,26.75,26.75,19100.0,20.9288,20.9288,20.8898,20.8898,19100.0
2006-12-29 11:25:00,26.75,26.75,26.72,26.73,24100.0,20.8898,20.8898,20.8664,20.8742,24100.0
2006-12-29 11:30:00,26.74,26.76,26.72,26.72,15500.0,20.882,20.8976,20.8664,20.8664,15500.0
2006-12-29 11:35:00,26.72,26.75,26.72,26.74,17100.0,20.8664,20.8898,20.8664,20.882,17100.0
2006-12-29 11:40:00,26.73,26.74,26.71,26.73,16600.0,20.8742,20.882,20.8585,20.8742,16600.0
2006-12-29 11:45:00,26.73,26.76,26.73,26.76,24800.0,20.8742,20.8976,20.8742,20.8976,24800.0
2006-12-29 11:50:00,26.76,26.77,26.74,26.75,12800.0,20.8976,20.9054,20.882,20.8898,12800.0
2006-12-29 11:55:00,26.74,26.75,26.72,26.73,26800.0,20.882,20.8898,20.8664,20.8742,26800.0
2006-12-29 12:00:00,26.73,26.73,26.7,26.71,13400.0,20.8742,20.8742,20.8507,20.8585,13400.0
2006-12-29 12:05:00,26.71,26.72,26.7,26.71,11100.0,20.8585,20.8664,20.8507,20.8585,11100.0
2006-12-29 12:10:00,26.71,26.72,26.7,26.7,10700.0,20.8585,20.8664,20.8507,20.8507,10700.0
2006-12-29 12:15:00,26.7,26.72,26.7,26.71,24700.0,20.8507,20.8664,20.8507,20.8585,24700.0
2006-12-29 12:20:00,26.71,26.74,26.71,26.72,18700.0,20.8585,20.882,20.8585,20.8664,18700.0
2006-12-29 12:25:00,26.72,26.73,26.7,26.71,11400.0,20.8664,20.8742,20.8507,20.8585,11400.0
2006-12-29 12:30:00,26.72,26.72,26.7,26.71,16600.0,20.8664,20.8664,20.8507,20.8585,16600.0
2006-12-29 12:35:00,26.71,26.72,26.7,26.71,16100.0,20.8585,20.8664,20.8507,20.8585,16100.0
2006-12-29 12:40:00,26.71,26.71,26.68,26.69,35900.0,20.8585,20.8585,20.8351,20.8429,35900.0
2006-12-29 12:45:00,26.69,26.7,26.67,26.68,53600.0,20.8429,20.8507,20.8273,20.8351,53600.0
2006-12-29 12:50:00,26.69,26.7,26.69,26.7,10400.0,20.8429,20.8507,20.8429,20.8507,10400.0
2006-12-29 12:55:00,26.69,26.71,26.68,26.7,10500.0,20.8429,20.8585,20.8351,20.8507,10500.0
2006-12-29 13:00:00,26.7,26.72,26.7,26.71,7500.0,20.8507,20.8664,20.8507,20.8585,7500.0
2006-12-29 13:05:00,26.72,26.74,26.71,26.74,20000.0,20.8664,20.882,20.8585,20.882,20000.0
2006-12-29 13:10:00,26.74,26.79,26.74,26.79,19600.0,20.882,20.921,20.882,20.921,19600.0
2006-12-29 13:15:00,26.78,26.8,26.78,26.79,10900.0,20.9132,20.9288,20.9132,20.921,10900.0
2006-12-29 13:20:00,26.78,26.78,26.76,26.76,16000.0,20.9132,20.9132,20.8976,20.8976,16000.0
2006-12-29 13:25:00,26.76,26.77,26.75,26.75,9900.0,20.8976,20.9054,20.8898,20.8898,9900.0
2006-12-29 13:30:00,26.75,26.75,26.72,26.73,11500.0,20.8898,20.8898,20.8664,20.8742,11500.0
2006-12-29 13:35:00,26.72,26.72,26.7,26.7,19200.0,20.8664,20.8664,20.8507,20.8507,19200.0
2006-12-29 13:40:00,26.7,26.76,26.7,26.75,28000.0,20.8507,20.8976,20.8507,20.8898,28000.0
2006-12-29 13:45:00,26.75,26.75,26.7,26.71,17900.0,20.8898,20.8898,20.8507,20.8585,17900.0
2006-12-29 13:50:00,26.71,26.71,26.69,26.69,8400.0,20.8585,20.8585,20.8429,20.8429,8400.0
2006-12-29 13:55:00,26.69,26.71,26.68,26.68,12800.0,20.8429,20.8585,20.8351,20.8351,12800.0
2006-12-29 14:00:00,26.68,26.69,26.67,26.67,17900.0,20.8351,20.8429,20.8273,20.8273,17900.0
2006-12-29 14:05:00,26.67,26.67,26.65,26.66,13200.0,20.8273,20.8273,20.8117,20.8195,13200.0
2006-12-29 14:10:00,26.66,26.7,26.65,26.7,16000.0,20.8195,20.8507,20.8117,20.8507,16000.0
2006-12-29 14:15:00,26.7,26.7,26.66,26.67,17400.0,20.8507,20.8507,20.8195,20.8273,17400.0
2006-12-29 14:20:00,26.67,26.69,26.66,26.67,10700.0,20.8273,20.8429,20.8195,20.8273,10700.0
2006-12-29 14:25:00,26.67,26.68,26.62,26.64,25100.0,20.8273,20.8351,20.7883,20.8039,25100.0
2006-12-29 14:30:00,26.63,26.63,26.6,26.61,13700.0,20.7961,20.7961,20.7726,20.7805,13700.0
2006-12-29 14:35:00,26.6,26.63,26.59,26.61,18800.0,20.7726,20.7961,20.7648,20.7805,18800.0
2006-12-29 14:40:00,26.61,26.64,26.6,26.62,20600.0,20.7805,20.8039,20.7726,20.7883,20600.0
2006-12-29 14:45:00,26.62,26.63,26.6,26.62,21400.0,20.7883,20.7961,20.7726,20.7883,21400.0
2006-12-29 14:50:00,26.62,26.64,26.62,26.62,11200.0,20.7883,20.8039,20.7883,20.7883,11200.0
2006-12-29 14:55:00,26.62,26.64,26.61,26.64,13200.0,20.7883,20.8039,20.7805,20.8039,13200.0
2006-12-29 15:00:00,26.64,26.65,26.63,26.63,13700.0,20.8039,20.8117,20.7961,20.7961,13700.0
2006-12-29 15:05:00,26.63,26.64,26.6,26.62,26400.0,20.7961,20.8039,20.7726,20.7883,26400.0
2006-12-29 15:10:00,26.62,26.63,26.62,26.63,20700.0,20.7883,20.7961,20.7883,20.7961,20700.0
2006-12-29 15:15:00,26.62,26.63,26.6,26.61,24800.0,20.7883,20.7961,20.7726,20.7805,24800.0
2006-12-29 15:20:00,26.61,26.63,26.58,26.6,41500.0,20.7805,20.7961,20.757,20.7726,41500.0
2006-12-29 15:25:00,26.61,26.61,26.53,26.56,47700.0,20.7805,20.7805,20.718,20.7414,47700.0
2006-12-29 15:30:00,26.56,26.64,26.56,26.58,41300.0,20.7414,20.8039,20.7414,20.757,41300.0
2006-12-29 15:35:00,26.59,26.63,26.56,26.57,35900.0,20.7648,20.7961,20.7414,20.7492,35900.0
2006-12-29 15:40:00,26.57,26.63,26.57,26.59,36800.0,20.7492,20.7961,20.7492,20.7648,36800.0
2006-12-29 15:45:00,26.59,26.59,26.55,26.56,34900.0,20.7648,20.7648,20.7336,20.7414,34900.0
2006-12-29 15:50:00,26.56,26.62,26.56,26.58,63300.0,20.7414,20.7883,20.7414,20.757,63300.0
2006-12-29 15:55:00,26.59,26.6,26.49,26.5,120400.0,20.7648,20.7726,20.6867,20.6946,120400.0
2007-01-03 09:30:00,26.29,26.6,26.29,26.48,207200.0,20.5306,20.7726,20.5306,20.6789,207200.0
2007-01-03 09:35:00,26.48,26.71,26.42,26.58,68100.0,20.6789,20.8585,20.6321,20.757,68100.0
2007-01-03 09:40:00,26.59,26.61,26.48,26.58,83400.0,20.7648,20.7805,20.6789,20.757,83400.0
2007-01-03 09:45:00,26.58,26.62,26.4,26.41,85100.0,20.757,20.7883,20.6165,20.6243,85100.0
2007-01-03 09:50:00,26.4,26.53,26.38,26.5,202300.0,20.6165,20.718,20.6008,20.6946,202300.0
2007-01-03 09:55:00,26.48,26.56,26.33,26.33,169700.0,20.6789,20.7414,20.5618,20.5618,169700.0
2007-01-03 10:00:00,26.36,26.5,26.35,26.4,124400.0,20.5852,20.6946,20.5774,20.6165,124400.0
2007-01-03 10:05:00,26.41,26.43,26.2,26.27,72900.0,20.6243,20.6399,20.4603,20.5149,72900.0
2007-01-03 10:10:00,26.28,26.45,26.27,26.42,156400.0,20.5227,20.6555,20.5149,20.6321,156400.0
2007-01-03 10:15:00,26.42,26.47,26.39,26.42,117100.0,20.6321,20.6711,20.6086,20.6321,117100.0
2007-01-03 10:20:00,26.42,26.46,26.39,26.41,67800.0,20.6321,20.6633,20.6086,20.6243,67800.0
2007-01-03 10:25:00,26.41,26.41,26.27,26.29,77800.0,20.6243,20.6243,20.5149,20.5306,77800.0
2007-01-03 10:30:00,26.3,26.36,26.28,26.32,105400.0,20.5384,20.5852,20.5227,20.554,105400.0
2007-01-03 10:35:00,26.31,26.32,26.21,26.21,61400.0,20.5462,20.554,20.4681,20.4681,61400.0
2007-01-03 10:40:00,26.21,26.24,26.18,26.19,59000.0,20.4681,20.4915,20.4447,20.4525,59000.0
2007-01-03 10:45:00,26.19,26.24,26.18,26.19,142300.0,20.4525,20.4915,20.4447,20.4525,142300.0
2007-01-03 10:50:00,26.19,26.2,26.07,26.11,61200.0,20.4525,20.4603,20.3588,20.39,61200.0
2007-01-03 10:55:00,26.12,26.21,26.12,26.2,86600.0,20.3978,20.4681,20.3978,20.4603,86600.0
2007-01-03 11:00:00,26.2,26.21,26.17,26.19,33800.0,20.4603,20.4681,20.4368,20.4525,33800.0
2007-01-03 11:05:00,26.19,26.2,26.11,26.12,60400.0,20.4525,20.4603,20.39,20.3978,60400.0
2007-01-03 11:10:00,26.12,26.13,26.05,26.09,34000.0,20.3978,20.4056,20.3431,20.3744,34000.0
2007-01-03 11:15:00,26.09,26.23,26.09,26.22,81200.0,20.3744,20.4837,20.3744,20.4759,81200.0
2007-01-03 11:20:00,26.21,26.24,26.13,26.16,109200.0,20.4681,20.4915,20.4056,20.429,109200.0
2007-01-03 11:25:00,26.17,26.22,26.17,26.2,55200.0,20.4368,20.4759,20.4368,20.4603,55200.0
2007-01-03 11:30:00,26.2,26.21,26.14,26.21,59600.0,20.4603,20.4681,20.4134,20.4681,59600.0
2007-01-03 11:35:00,26.19,26.22,26.18,26.19,35800.0,20.4525,20.4759,20.4447,20.4525,35800.0
2007-01-03 11:40:00,26.19,26.2,26.12,26.13,42300.0,20.4525,20.4603,20.3978,20.4056,42300.0
2007-01-03 11:45:00,26.13,26.13,26.08,26.1,67100.0,20.4056,20.4056,20.3666,20.3822,67100.0
2007-01-03 11:50:00,26.1,26.11,26.06,26.1,42400.0,20.3822,20.39,20.3509,20.3822,42400.0
2007-01-03 11:55:00,26.09,26.09,26.03,26.04,36500.0,20.3744,20.3744,20.3275,20.3353,36500.0
2007-01-03 12:00:00,26.04,26.08,26.01,26.08,37500.0,20.3353,20.3666,20.3119,20.3666,37500.0
2007-01-03 12:05:00,26.07,26.11,26.06,26.06,41200.0,20.3588,20.39,20.3509,20.3509,41200.0
2007-01-03 12:10:00,26.06,26.06,26.03,26.03,21600.0,20.3509,20.3509,20.3275,20.3275,21600.0
2007-01-03 12:15:00,26.03,26.07,26.03,26.06,20000.0,20.3275,20.3588,20.3275,20.3509,20000.0
2007-01-03 12:20:00,26.06,26.07,26.05,26.06,17700.0,20.3509,20.3588,20.3431,20.3509,17700.0
2007-01-03 12:25:00,26.06,26.07,26.02,26.03,39700.0,20.3509,20.3588,20.3197,20.3275,39700.0
2007-01-03 12:30:00,26.03,26.04,26.0,26.0,46700.0,20.3275,20.3353,20.3041,20.3041,46700.0
2007-01-03 12:35:00,26.01,26.01,26.0,26.0,28200.0,20.3119,20.3119,20.3041,20.3041,28200.0
2007-01-03 12:40:00,26.0,26.05,26.0,26.04,35000.0,20.3041,20.3431,20.3041,20.3353,35000.0
2007-01-03 12:45:00,26.05,26.1,26.05,26.09,44700.0,20.3431,20.3822,20.3431,20.3744,44700.0
2007-01-03 12:50:00,26.08,26.11,26.08,26.1,26700.0,20.3666,20.39,20.3666,20.3822,26700.0
2007-01-03 12:55:00,26.11,26.12,26.11,26.12,15500.0,20.39,20.3978,20.39,20.3978,15500.0
2007-01-03 13:00:00,26.12,26.14,26.11,26.13,22600.0,20.3978,20.4134,20.39,20.4056,22600.0
2007-01-03 13:05:00,26.12,26.12,26.08,26.09,19800.0,20.3978,20.3978,20.3666,20.3744,19800.0
2007-01-03 13:10:00,26.08,26.1,26.08,26.08,21900.0,20.3666,20.3822,20.3666,20.3666,21900.0
2007-01-03 13:15:00,26.09,26.1,26.04,26.05,20700.0,20.3744,20.3822,20.3353,20.3431,20700.0
2007-01-03 13:20:00,26.05,26.06,26.04,26.04,26500.0,20.3431,20.3509,20.3353,20.3353,26500.0
2007-01-03 13:25:00,26.03,26.05,25.98,25.99,41800.0,20.3275,20.3431,20.2885,20.2963,41800.0
2007-01-03 13:30:00,25.98,26.0,25.94,25.98,57300.0,20.2885,20.3041,20.2572,20.2885,57300.0
2007-01-03 13:35:00,25.98,25.98,25.92,25.93,29400.0,20.2885,20.2885,20.2416,20.2494,29400.0
2007-01-03 13:40:00,25.94,25.96,25.93,25.93,24300.0,20.2572,20.2729,20.2494,20.2494,24300.0
2007-01-03 13:45:00,25.94,25.94,25.91,25.91,17000.0,20.2572,20.2572,20.2338,20.2338,17000.0
2007-01-03 13:50:00,25.92,25.95,25.91,25.93,35700.0,20.2416,20.265,20.2338,20.2494,35700.0
2007-01-03 13:55:00,25.92,25.94,25.91,25.92,17900.0,20.2416,20.2572,20.2338,20.2416,17900.0
2007-01-03 14:00:00,25.92,25.96,25.88,25.88,82100.0,20.2416,20.2729,20.2104,20.2104,82100.0
2007-01-03 14:05:00,25.88,25.89,25.86,25.89,48400.0,20.2104,20.2182,20.1948,20.2182,48400.0
2007-01-03 14:10:00,25.89,25.92,25.83,25.87,47600.0,20.2182,20.2416,20.1713,20.2026,47600.0
2007-01-03 14:15:00,25.88,25.92,25.85,25.87,44700.0,20.2104,20.2416,20.1869,20.2026,44700.0
2007-01-03 14:20:00,25.87,25.92,25.85,25.87,35100.0,20.2026,20.2416,20.1869,20.2026,35100.0
2007-01-03 14:25:00,25.88,25.95,25.88,25.94,38000.0,20.2104,20.265,20.2104,20.2572,38000.0
2007-01-03 14:30:00,25.91,25.94,25.89,25.9,19900.0,20.2338,20.2572,20.2182,20.226,19900.0
2007-01-03 14:35:00,25.92,25.92,25.87,25.9,27400.0,20.2416,20.2416,20.2026,20.226,27400.0
2007-01-03 14:40:00,25.88,25.89,25.83,25.84,18700.0,20.2104,20.2182,20.1713,20.1791,18700.0
2007-01-03 14:45:00,25.83,25.83,25.75,25.77,75400.0,20.1713,20.1713,20.1089,20.1245,75400.0
2007-01-03 14:50:00,25.76,25.81,25.76,25.78,25600.0,20.1167,20.1557,20.1167,20.1323,25600.0
2007-01-03 14:55:00,25.77,25.8,25.71,25.78,84700.0,20.1245,20.1479,20.0776,20.1323,84700.0
2007-01-03 15:00:00,25.77,25.8,25.76,25.8,34800.0,20.1245,20.1479,20.1167,20.1479,34800.0
2007-01-03 15:05:00,25.8,25.85,25.79,25.85,58200.0,20.1479,20.1869,20.1401,20.1869,58200.0
2007-01-03 15:10:00,25.84,25.87,25.82,25.85,26700.0,20.1791,20.2026,20.1635,20.1869,26700.0
2007-01-03 15:15:00,25.85,25.86,25.77,25.79,75800.0,20.1869,20.1948,20.1245,20.1401,75800.0
2007-01-03 15:20:00,25.79,25.81,25.77,25.79,33500.0,20.1401,20.1557,20.1245,20.1401,33500.0
2007-01-03 15:25:00,25.79,25.82,25.79,25.81,36500.0,20.1401,20.1635,20.1401,20.1557,36500.0
2007-01-03 15:30:00,25.82,25.86,25.82,25.85,53700.0,20.1635,20.1948,20.1635,20.1869,53700.0
2007-01-03 15:35:00,25.86,25.92,25.85,25.9,46300.0,20.1948,20.2416,20.1869,20.226,46300.0
2007-01-03 15:40:00,25.91,25.97,25.91,25.97,71500.0,20.2338,20.2807,20.2338,20.2807,71500.0
2007-01-03 15:45:00,25.96,25.99,25.93,25.98,101700.0,20.2729,20.2963,20.2494,20.2885,101700.0
2007-01-03 15:50:00,25.98,26.04,25.97,26.03,67500.0,20.2885,20.3353,20.2807,20.3275,67500.0
2007-01-03 15:55:00,26.03,26.06,26.0,26.01,65300.0,20.3275,20.3509,20.3041,20.3119,65300.0
2007-01-04 09:30:00,26.07,26.58,26.04,26.22,148300.0,20.3588,20.757,20.3353,20.4759,148300.0
2007-01-04 09:35:00,26.22,26.22,25.84,26.02,87400.0,20.4759,20.4759,20.1791,20.3197,87400.0
2007-01-04 09:40:00,26.06,26.16,25.99,26.01,64700.0,20.3509,20.429,20.2963,20.3119,64700.0
2007-01-04 09:45:00,26.0,26.16,26.0,26.14,54100.0,20.3041,20.429,20.3041,20.4134,54100.0
2007-01-04 09:50:00,26.15,26.2,26.12,26.13,56400.0,20.4212,20.4603,20.3978,20.4056,56400.0
2007-01-04 09:55:00,26.14,26.2,26.11,26.15,40500.0,20.4134,20.4603,20.39,20.4212,40500.0
2007-01-04 10:00:00,26.15,26.16,25.99,26.0,49800.0,20.4212,20.429,20.2963,20.3041,49800.0
2007-01-04 10:05:00,25.96,25.97,25.85,25.88,50000.0,20.2729,20.2807,20.1869,20.2104,50000.0
2007-01-04 10:10:00,25.88,25.92,25.82,25.82,27800.0,20.2104,20.2416,20.1635,20.1635,27800.0
2007-01-04 10:15:00,25.82,25.86,25.8,25.85,32700.0,20.1635,20.1948,20.1479,20.1869,32700.0
2007-01-04 10:20:00,25.84,25.84,25.79,25.79,19600.0,20.1791,20.1791,20.1401,20.1401,19600.0
2007-01-04 10:25:00,25.79,25.8,25.73,25.77,29100.0,20.1401,20.1479,20.0932,20.1245,29100.0
2007-01-04 10:30:00,25.76,25.91,25.76,25.89,55200.0,20.1167,20.2338,20.1167,20.2182,55200.0
2007-01-04 10:35:00,25.89,25.89,25.83,25.83,13900.0,20.2182,20.2182,20.1713,20.1713,13900.0
2007-01-04 10:40:00,25.82,25.89,25.79,25.89,45400.0,20.1635,20.2182,20.1401,20.2182,45400.0
2007-01-04 10:45:00,25.89,25.96,25.87,25.96,48200.0,20.2182,20.2729,20.2026,20.2729,48200.0
2007-01-04 10:50:00,25.95,26.05,25.93,25.93,51900.0,20.265,20.3431,20.2494,20.2494,51900.0
2007-01-04 10:55:00,25.93,25.96,25.92,25.94,11000.0,20.2494,20.2729,20.2416,20.2572,11000.0
2007-01-04 11:00:00,25.93,26.03,25.92,26.0,32400.0,20.2494,20.3275,20.2416,20.3041,32400.0
2007-01-04 11:05:00,26.0,26.0,25.89,25.89,29000.0,20.3041,20.3041,20.2182,20.2182,29000.0
2007-01-04 11:10:00,25.9,25.9,25.83,25.84,38500.0,20.226,20.226,20.1713,20.1791,38500.0
2007-01-04 11:15:00,25.83,25.85,25.83,25.85,19600.0,20.1713,20.1869,20.1713,20.1869,19600.0
2007-01-04 11:20:00,25.84,25.89,25.84,25.88,25000.0,20.1791,20.2182,20.1791,20.2104,25000.0
2007-01-04 11:25:00,25.88,25.89,25.87,25.87,22300.0,20.2104,20.2182,20.2026,20.2026,22300.0
2007-01-04 11:30:00,25.88,25.93,25.86,25.92,27800.0,20.2104,20.2494,20.1948,20.2416,27800.0
2007-01-04 11:35:00,25.92,25.97,25.91,25.95,30800.0,20.2416,20.2807,20.2338,20.265,30800.0
2007-01-04 11:40:00,25.95,26.01,25.95,26.0,25900.0,20.265,20.3119,20.265,20.3041,25900.0
2007-01-04 11:45:00,26.01,26.07,26.0,26.07,32600.0,20.3119,20.3588,20.3041,20.3588,32600.0
2007-01-04 11:50:00,26.05,26.06,26.0,26.0,34400.0,20.3431,20.3509,20.3041,20.3041,34400.0
2007-01-04 11:55:00,26.0,26.01,25.99,25.99,17300.0,20.3041,20.3119,20.2963,20.2963,17300.0
2007-01-04 12:00:00,26.0,26.03,25.99,26.03,18800.0,20.3041,20.3275,20.2963,20.3275,18800.0
2007-01-04 12:05:00,26.03,26.03,26.01,26.02,9800.0,20.3275,20.3275,20.3119,20.3197,9800.0
2007-01-04 12:10:00,26.01,26.01,25.94,25.95,29800.0,20.3119,20.3119,20.2572,20.265,29800.0
2007-01-04 12:15:00,25.95,25.96,25.92,25.93,10200.0,20.265,20.2729,20.2416,20.2494,10200.0
2007-01-04 12:20:00,25.93,25.93,25.91,25.91,7200.0,20.2494,20.2494,20.2338,20.2338,7200.0
2007-01-04 12:25:00,25.91,25.94,25.91,25.94,11100.0,20.2338,20.2572,20.2338,20.2572,11100.0
2007-01-04 12:30:00,25.94,26.0,25.93,26.0,18200.0,20.2572,20.3041,20.2494,20.3041,18200.0
2007-01-04 12:35:00,25.99,26.03,25.99,26.01,16600.0,20.2963,20.3275,20.2963,20.3119,16600.0
2007-01-04 12:40:00,26.01,26.01,25.99,25.99,13800.0,20.3119,20.3119,20.2963,20.2963,13800.0
2007-01-04 12:45:00,25.99,25.99,25.92,25.92,14700.0,20.2963,20.2963,20.2416,20.2416,14700.0
2007-01-04 12:50:00,25.92,25.93,25.9,25.93,32700.0,20.2416,20.2494,20.226,20.2494,32700.0
2007-01-04 12:55:00,25.93,25.94,25.92,25.94,13300.0,20.2494,20.2572,20.2416,20.2572,13300.0
2007-01-04 13:00:00,25.95,25.98,25.95,25.97,8700.0,20.265,20.2885,20.265,20.2807,8700.0
2007-01-04 13:05:00,25.98,25.98,25.94,25.96,11600.0,20.2885,20.2885,20.2572,20.2729,11600.0
2007-01-04 13:10:00,25.95,25.95,25.92,25.93,5900.0,20.265,20.265,20.2416,20.2494,5900.0
2007-01-04 13:15:00,25.93,25.98,25.92,25.98,9400.0,20.2494,20.2885,20.2416,20.2885,9400.0
2007-01-04 13:20:00,25.97,25.98,25.91,25.91,16900.0,20.2807,20.2885,20.2338,20.2338,16900.0
2007-01-04 13:25:00,25.91,25.92,25.88,25.92,29900.0,20.2338,20.2416,20.2104,20.2416,29900.0
2007-01-04 13:30:00,25.91,25.96,25.88,25.94,12300.0,20.2338,20.2729,20.2104,20.2572,12300.0
2007-01-04 13:35:00,25.94,25.99,25.94,25.96,22300.0,20.2572,20.2963,20.2572,20.2729,22300.0
2007-01-04 13:40:00,25.97,25.97,25.84,25.84,28200.0,20.2807,20.2807,20.1791,20.1791,28200.0
2007-01-04 13:45:00,25.84,25.89,25.83,25.89,27000.0,20.1791,20.2182,20.1713,20.2182,27000.0
2007-01-04 13:50:00,25.89,25.9,25.87,25.87,9200.0,20.2182,20.226,20.2026,20.2026,9200.0
2007-01-04 13:55:00,25.87,25.92,25.85,25.92,30900.0,20.2026,20.2416,20.1869,20.2416,30900.0
2007-01-04 14:00:00,25.92,25.94,25.92,25.92,19100.0,20.2416,20.2572,20.2416,20.2416,19100.0
2007-01-04 14:05:00,25.9,25.93,25.87,25.87,35200.0,20.226,20.2494,20.2026,20.2026,35200.0
2007-01-04 14:10:00,25.87,25.96,25.87,25.89,31700.0,20.2026,20.2729,20.2026,20.2182,31700.0
2007-01-04 14:15:00,25.88,25.97,25.88,25.93,29300.0,20.2104,20.2807,20.2104,20.2494,29300.0
2007-01-04 14:20:00,25.91,25.92,25.85,25.89,43400.0,20.2338,20.2416,20.1869,20.2182,43400.0
2007-01-04 14:25:00,25.9,25.93,25.86,25.88,35800.0,20.226,20.2494,20.1948,20.2104,35800.0
2007-01-04 14:30:00,25.87,25.94,25.87,25.87,31600.0,20.2026,20.2572,20.2026,20.2026,31600.0
2007-01-04 14:35:00,25.88,25.93,25.86,25.87,23000.0,20.2104,20.2494,20.1948,20.2026,23000.0
2007-01-04 14:40:00,25.86,25.94,25.86,25.93,29200.0,20.1948,20.2572,20.1948,20.2494,29200.0
2007-01-04 14:45:00,25.93,25.94,25.91,25.94,16600.0,20.2494,20.2572,20.2338,20.2572,16600.0
2007-01-04 14:50:00,25.94,26.03,25.94,26.0,48100.0,20.2572,20.3275,20.2572,20.3041,48100.0
2007-01-04 14:55:00,26.0,26.0,25.94,25.98,17100.0,20.3041,20.3041,20.2572,20.2885,17100.0
2007-01-04 15:00:00,25.98,26.0,25.96,25.96,20000.0,20.2885,20.3041,20.2729,20.2729,20000.0
2007-01-04 15:05:00,25.96,25.99,25.96,25.98,13800.0,20.2729,20.2963,20.2729,20.2885,13800.0
2007-01-04 15:10:00,25.99,26.0,25.97,25.97,16000.0,20.2963,20.3041,20.2807,20.2807,16000.0
2007-01-04 15:15:00,25.98,25.98,25.93,25.95,17600.0,20.2885,20.2885,20.2494,20.265,17600.0
2007-01-04 15:20:00,25.95,25.97,25.94,25.95,26300.0,20.265,20.2807,20.2572,20.265,26300.0
2007-01-04 15:25:00,25.95,25.96,25.93,25.94,13200.0,20.265,20.2729,20.2494,20.2572,13200.0
2007-01-04 15:30:00,25.95,25.99,25.95,25.99,31400.0,20.265,20.2963,20.265,20.2963,31400.0
2007-01-04 15:35:00,25.99,26.03,25.98,26.03,33400.0,20.2963,20.3275,20.2885,20.3275,33400.0
2007-01-04 15:40:00,26.02,26.05,25.98,26.0,89000.0,20.3197,20.3431,20.2885,20.3041,89000.0
2007-01-04 15:45:00,26.02,26.02,25.99,25.99,40500.0,20.3197,20.3197,20.2963,20.2963,40500.0
2007-01-04 15:50:00,25.99,26.02,25.91,25.93,89700.0,20.2963,20.3197,20.2338,20.2494,89700.0
2007-01-04 15:55:00,25.93,26.02,25.91,25.98,88500.0,20.2494,20.3197,20.2338,20.2885,88500.0
2007-01-05 09:30:00,26.15,26.25,25.7,25.91,184500.0,20.4212,20.4993,20.0698,20.2338,184500.0
2007-01-05 09:35:00,25.9,25.97,25.85,25.95,80700.0,20.226,20.2807,20.1869,20.265,80700.0
2007-01-05 09:40:00,25.95,26.0,25.7,25.72,70900.0,20.265,20.3041,20.0698,20.0854,70900.0
2007-01-05 09:45:00,25.71,25.88,25.69,25.86,102700.0,20.0776,20.2104,20.062,20.1948,102700.0
2007-01-05 09:50:00,25.85,26.0,25.82,25.93,71300.0,20.1869,20.3041,20.1635,20.2494,71300.0
2007-01-05 09:55:00,25.94,25.96,25.84,25.87,112200.0,20.2572,20.2729,20.1791,20.2026,112200.0
2007-01-05 10:00:00,25.86,25.96,25.85,25.94,68500.0,20.1948,20.2729,20.1869,20.2572,68500.0
2007-01-05 10:05:00,25.94,26.03,25.92,25.95,42800.0,20.2572,20.3275,20.2416,20.265,42800.0
2007-01-05 10:10:00,25.96,26.03,25.94,26.01,43100.0,20.2729,20.3275,20.2572,20.3119,43100.0
2007-01-05 10:15:00,26.02,26.05,25.99,26.03,76100.0,20.3197,20.3431,20.2963,20.3275,76100.0
2007-01-05 10:20:00,26.04,26.06,26.01,26.06,31800.0,20.3353,20.3509,20.3119,20.3509,31800.0
2007-01-05 10:25:00,26.06,26.12,26.05,26.11,36900.0,20.3509,20.3978,20.3431,20.39,36900.0
2007-01-05 10:30:00,26.12,26.12,26.04,26.04,14700.0,20.3978,20.3978,20.3353,20.3353,14700.0
2007-01-05 10:35:00,26.05,26.07,26.02,26.07,39400.0,20.3431,20.3588,20.3197,20.3588,39400.0
2007-01-05 10:40:00,26.07,26.08,26.03,26.03,31800.0,20.3588,20.3666,20.3275,20.3275,31800.0
2007-01-05 10:45:00,26.03,26.07,26.0,26.07,29100.0,20.3275,20.3588,20.3041,20.3588,29100.0
2007-01-05 10:50:00,26.07,26.08,25.98,26.04,71100.0,20.3588,20.3666,20.2885,20.3353,71100.0
2007-01-05 10:55:00,26.04,26.09,26.04,26.06,33300.0,20.3353,20.3744,20.3353,20.3509,33300.0
2007-01-05 11:00:00,26.06,26.11,26.05,26.09,14400.0,20.3509,20.39,20.3431,20.3744,14400.0
2007-01-05 11:05:00,26.09,26.09,25.96,25.97,35400.0,20.3744,20.3744,20.2729,20.2807,35400.0
2007-01-05 11:10:00,25.96,25.97,25.91,25.95,18600.0,20.2729,20.2807,20.2338,20.265,18600.0
2007-01-05 11:15:00,25.97,26.08,25.97,26.08,55700.0,20.2807,20.3666,20.2807,20.3666,55700.0
2007-01-05 11:20:00,26.07,26.12,26.07,26.08,30600.0,20.3588,20.3978,20.3588,20.3666,30600.0
2007-01-05 11:25:00,26.08,26.08,25.99,25.99,39800.0,20.3666,20.3666,20.2963,20.2963,39800.0
2007-01-05 11:30:00,25.99,26.07,25.99,26.05,43100.0,20.2963,20.3588,20.2963,20.3431,43100.0
2007-01-05 11:35:00,26.04,26.05,26.01,26.02,7100.0,20.3353,20.3431,20.3119,20.3197,7100.0
2007-01-05 11:40:00,26.01,26.03,25.98,25.99,68800.0,20.3119,20.3275,20.2885,20.2963,68800.0
2007-01-05 11:45:00,25.99,25.99,25.96,25.97,11100.0,20.2963,20.2963,20.2729,20.2807,11100.0
2007-01-05 11:50:00,25.97,25.97,25.95,25.95,31500.0,20.2807,20.2807,20.265,20.265,31500.0
2007-01-05 11:55:00,25.95,25.99,25.95,25.99,12000.0,20.265,20.2963,20.265,20.2963,12000.0
2007-01-05 12:00:00,26.0,26.0,25.99,26.0,17200.0,20.3041,20.3041,20.2963,20.3041,17200.0
2007-01-05 12:05:00,26.0,26.02,26.0,26.01,7000.0,20.3041,20.3197,20.3041,20.3119,7000.0
2007-01-05 12:10:00,26.02,26.03,26.01,26.03,10300.0,20.3197,20.3275,20.3119,20.3275,10300.0
2007-01-05 12:15:00,26.03,26.03,26.02,26.02,7800.0,20.3275,20.3275,20.3197,20.3197,7800.0
2007-01-05 12:20:00,26.02,26.02,26.0,26.02,16100.0,20.3197,20.3197,20.3041,20.3197,16100.0
2007-01-05 12:25:00,26.02,26.03,26.01,26.03,6400.0,20.3197,20.3275,20.3119,20.3275,6400.0
2007-01-05 12:30:00,26.03,26.03,26.01,26.02,9800.0,20.3275,20.3275,20.3119,20.3197,9800.0
2007-01-05 12:35:00,26.01,26.04,26.0,26.04,26800.0,20.3119,20.3353,20.3041,20.3353,26800.0
2007-01-05 12:40:00,26.04,26.06,26.04,26.06,5600.0,20.3353,20.3509,20.3353,20.3509,5600.0
2007-01-05 12:45:00,26.06,26.07,25.98,26.0,18800.0,20.3509,20.3588,20.2885,20.3041,18800.0
2007-01-05 12:50:00,26.0,26.01,25.98,26.0,10300.0,20.3041,20.3119,20.2885,20.3041,10300.0
2007-01-05 12:55:00,26.0,26.0,25.94,25.95,14900.0,20.3041,20.3041,20.2572,20.265,14900.0
2007-01-05 13:00:00,25.94,25.95,25.9,25.91,16400.0,20.2572,20.265,20.226,20.2338,16400.0
2007-01-05 13:05:00,25.9,25.98,25.9,25.96,36400.0,20.226,20.2885,20.226,20.2729,36400.0
2007-01-05 13:10:00,25.97,26.01,25.93,25.95,22000.0,20.2807,20.3119,20.2494,20.265,22000.0
2007-01-05 13:15:00,25.95,25.99,25.93,25.99,35200.0,20.265,20.2963,20.2494,20.2963,35200.0
2007-01-05 13:20:00,25.99,26.04,25.96,26.04,83900.0,20.2963,20.3353,20.2729,20.3353,83900.0
2007-01-05 13:25:00,25.99,26.05,25.96,26.03,129500.0,20.2963,20.3431,20.2729,20.3275,129500.0
2007-01-05 13:30:00,26.03,26.07,25.99,26.06,46600.0,20.3275,20.3588,20.2963,20.3509,46600.0
2007-01-05 13:35:00,26.06,26.06,25.93,25.94,42900.0,20.3509,20.3509,20.2494,20.2572,42900.0
2007-01-05 13:40:00,25.93,26.03,25.92,26.01,30200.0,20.2494,20.3275,20.2416,20.3119,30200.0
2007-01-05 13:45:00,26.01,26.02,25.98,26.01,14800.0,20.3119,20.3197,20.2885,20.3119,14800.0
2007-01-05 13:50:00,26.01,26.02,25.97,25.98,22200.0,20.3119,20.3197,20.2807,20.2885,22200.0
2007-01-05 13:55:00,25.98,26.0,25.96,25.99,17500.0,20.2885,20.3041,20.2729,20.2963,17500.0
2007-01-05 14:00:00,25.99,26.03,25.99,26.0,11400.0,20.2963,20.3275,20.2963,20.3041,11400.0
2007-01-05 14:05:00,26.0,26.0,25.92,25.93,13000.0,20.3041,20.3041,20.2416,20.2494,13000.0
2007-01-05 14:10:00,25.92,25.96,25.88,25.95,55500.0,20.2416,20.2729,20.2104,20.265,55500.0
2007-01-05 14:15:00,25.95,25.96,25.91,25.93,22900.0,20.265,20.2729,20.2338,20.2494,22900.0
2007-01-05 14:20:00,25.92,25.95,25.9,25.9,24500.0,20.2416,20.265,20.226,20.226,24500.0
2007-01-05 14:25:00,25.89,25.89,25.84,25.87,34900.0,20.2182,20.2182,20.1791,20.2026,34900.0
2007-01-05 14:30:00,25.87,25.91,25.86,25.91,13800.0,20.2026,20.2338,20.1948,20.2338,13800.0
2007-01-05 14:35:00,25.91,25.91,25.83,25.87,24000.0,20.2338,20.2338,20.1713,20.2026,24000.0
2007-01-05 14:40:00,25.86,25.87,25.82,25.85,42500.0,20.1948,20.2026,20.1635,20.1869,42500.0
2007-01-05 14:45:00,25.84,25.89,25.84,25.88,39000.0,20.1791,20.2182,20.1791,20.2104,39000.0
2007-01-05 14:50:00,25.88,25.92,25.85,25.87,20900.0,20.2104,20.2416,20.1869,20.2026,20900.0
2007-01-05 14:55:00,25.86,25.89,25.83,25.83,22500.0,20.1948,20.2182,20.1713,20.1713,22500.0
2007-01-05 15:00:00,25.84,25.84,25.74,25.77,29500.0,20.1791,20.1791,20.101,20.1245,29500.0
2007-01-05 15:05:00,25.77,25.84,25.75,25.81,36700.0,20.1245,20.1791,20.1089,20.1557,36700.0
2007-01-05 15:10:00,25.8,25.81,25.76,25.78,27900.0,20.1479,20.1557,20.1167,20.1323,27900.0
2007-01-05 15:15:00,25.78,25.82,25.77,25.82,28600.0,20.1323,20.1635,20.1245,20.1635,28600.0
2007-01-05 15:20:00,25.81,25.85,25.81,25.83,16800.0,20.1557,20.1869,20.1557,20.1713,16800.0
2007-01-05 15:25:00,25.83,25.84,25.8,25.83,26400.0,20.1713,20.1791,20.1479,20.1713,26400.0
2007-01-05 15:30:00,25.83,25.83,25.79,25.82,14200.0,20.1713,20.1713,20.1401,20.1635,14200.0
2007-01-05 15:35:00,25.82,25.85,25.79,25.82,49900.0,20.1635,20.1869,20.1401,20.1635,49900.0
2007-01-05 15:40:00,25.81,25.86,25.81,25.83,40500.0,20.1557,20.1948,20.1557,20.1713,40500.0
2007-01-05 15:45:00,25.83,25.84,25.8,25.8,36100.0,20.1713,20.1791,20.1479,20.1479,36100.0
2007-01-05 15:50:00,25.8,25.85,25.8,25.85,55500.0,20.1479,20.1869,20.1479,20.1869,55500.0
2007-01-05 15:55:00,25.85,25.88,25.83,25.84,35600.0,20.1869,20.2104,20.1713,20.1791,35600.0
2007-01-08 09:30:00,25.84,25.88,25.68,25.68,97700.0,20.1791,20.2104,20.0542,20.0542,97700.0
2007-01-08 09:35:00,25.69,25.69,25.54,25.61,71500.0,20.062,20.062,19.9449,19.9995,71500.0
2007-01-08 09:40:00,25.6,25.72,25.6,25.7,45800.0,19.9917,20.0854,19.9917,20.0698,45800.0
2007-01-08 09:45:00,25.69,25.77,25.66,25.71,55200.0,20.062,20.1245,20.0386,20.0776,55200.0
2007-01-08 09:50:00,25.72,25.73,25.55,25.55,56700.0,20.0854,20.0932,19.9527,19.9527,56700.0
2007-01-08 09:55:00,25.55,25.59,25.51,25.53,99100.0,19.9527,19.9839,19.9214,19.9371,99100.0
2007-01-08 10:00:00,25.53,25.55,25.46,25.47,121700.0,19.9371,19.9527,19.8824,19.8902,121700.0
2007-01-08 10:05:00,25.47,25.49,25.42,25.46,93100.0,19.8902,19.9058,19.8512,19.8824,93100.0
2007-01-08 10:10:00,25.46,25.47,25.4,25.41,56200.0,19.8824,19.8902,19.8355,19.8433,56200.0
2007-01-08 10:15:00,25.4,25.42,25.39,25.39,68200.0,19.8355,19.8512,19.8277,19.8277,68200.0
2007-01-08 10:20:00,25.39,25.43,25.34,25.36,39400.0,19.8277,19.859,19.7887,19.8043,39400.0
2007-01-08 10:25:00,25.34,25.36,25.2,25.22,110200.0,19.7887,19.8043,19.6793,19.695,110200.0
2007-01-08 10:30:00,25.22,25.29,25.2,25.27,103400.0,19.695,19.7496,19.6793,19.734,103400.0
2007-01-08 10:35:00,25.26,25.26,25.23,25.24,44900.0,19.7262,19.7262,19.7028,19.7106,44900.0
2007-01-08 10:40:00,25.23,25.26,25.18,25.24,91400.0,19.7028,19.7262,19.6637,19.7106,91400.0
2007-01-08 10:45:00,25.24,25.24,25.16,25.17,47800.0,19.7106,19.7106,19.6481,19.6559,47800.0
2007-01-08 10:50:00,25.16,25.2,25.15,25.17,58900.0,19.6481,19.6793,19.6403,19.6559,58900.0
2007-01-08 10:55:00,25.17,25.2,25.1,25.11,53000.0,19.6559,19.6793,19.6013,19.6091,53000.0
2007-01-08 11:00:00,25.11,25.16,25.1,25.14,57400.0,19.6091,19.6481,19.6013,19.6325,57400.0
2007-01-08 11:05:00,25.14,25.15,25.12,25.12,29600.0,19.6325,19.6403,19.6169,19.6169,29600.0
2007-01-08 11:10:00,25.11,25.13,25.1,25.11,22500.0,19.6091,19.6247,19.6013,19.6091,22500.0
2007-01-08 11:15:00,25.11,25.16,25.11,25.16,33000.0,19.6091,19.6481,19.6091,19.6481,33000.0
2007-01-08 11:20:00,25.17,25.28,25.16,25.22,75300.0,19.6559,19.7418,19.6481,19.695,75300.0
2007-01-08 11:25:00,25.22,25.22,25.17,25.22,25700.0,19.695,19.695,19.6559,19.695,25700.0
2007-01-08 11:30:00,25.21,25.24,25.21,25.23,21100.0,19.6872,19.7106,19.6872,19.7028,21100.0
2007-01-08 11:35:00,25.22,25.24,25.19,25.2,24100.0,19.695,19.7106,19.6715,19.6793,24100.0
2007-01-08 11:40:00,25.21,25.22,25.17,25.21,22600.0,19.6872,19.695,19.6559,19.6872,22600.0
2007-01-08 11:45:00,25.21,25.22,25.1,25.13,51100.0,19.6872,19.695,19.6013,19.6247,51100.0
2007-01-08 11:50:00,25.13,25.2,25.12,25.19,17300.0,19.6247,19.6793,19.6169,19.6715,17300.0
2007-01-08 11:55:00,25.18,25.2,25.16,25.2,19200.0,19.6637,19.6793,19.6481,19.6793,19200.0
2007-01-08 12:00:00,25.18,25.18,25.14,25.14,15500.0,19.6637,19.6637,19.6325,19.6325,15500.0
2007-01-08 12:05:00,25.13,25.13,25.12,25.12,11400.0,19.6247,19.6247,19.6169,19.6169,11400.0
2007-01-08 12:10:00,25.11,25.15,25.11,25.14,15900.0,19.6091,19.6403,19.6091,19.6325,15900.0
2007-01-08 12:15:00,25.14,25.14,25.09,25.09,17800.0,19.6325,19.6325,19.5934,19.5934,17800.0
2007-01-08 12:20:00,25.1,25.1,25.05,25.06,72500.0,19.6013,19.6013,19.5622,19.57,72500.0
2007-01-08 12:25:00,25.05,25.13,25.05,25.12,25300.0,19.5622,19.6247,19.5622,19.6169,25300.0
2007-01-08 12:30:00,25.12,25.12,25.11,25.12,13100.0,19.6169,19.6169,19.6091,19.6169,13100.0
2007-01-08 12:35:00,25.12,25.12,25.06,25.06,17700.0,19.6169,19.6169,19.57,19.57,17700.0
2007-01-08 12:40:00,25.06,25.1,25.06,25.1,29700.0,19.57,19.6013,19.57,19.6013,29700.0
2007-01-08 12:45:00,25.09,25.19,25.07,25.17,38000.0,19.5934,19.6715,19.5778,19.6559,38000.0
2007-01-08 12:50:00,25.17,25.17,25.13,25.17,21300.0,19.6559,19.6559,19.6247,19.6559,21300.0
2007-01-08 12:55:00,25.18,25.24,25.17,25.24,64400.0,19.6637,19.7106,19.6559,19.7106,64400.0
2007-01-08 13:00:00,25.25,25.25,25.16,25.17,39500.0,19.7184,19.7184,19.6481,19.6559,39500.0
2007-01-08 13:05:00,25.17,25.17,25.1,25.11,21000.0,19.6559,19.6559,19.6013,19.6091,21000.0
2007-01-08 13:10:00,25.12,25.13,25.1,25.12,11000.0,19.6169,19.6247,19.6013,19.6169,11000.0
2007-01-08 13:15:00,25.12,25.2,25.11,25.19,11700.0,19.6169,19.6793,19.6091,19.6715,11700.0
2007-01-08 13:20:00,25.18,25.19,25.16,25.16,13100.0,19.6637,19.6715,19.6481,19.6481,13100.0
2007-01-08 13:25:00,25.17,25.18,25.16,25.16,12400.0,19.6559,19.6637,19.6481,19.6481,12400.0
2007-01-08 13:30:00,25.16,25.19,25.15,25.19,20500.0,19.6481,19.6715,19.6403,19.6715,20500.0
2007-01-08 13:35:00,25.19,25.24,25.19,25.2,19900.0,19.6715,19.7106,19.6715,19.6793,19900.0
2007-01-08 13:40:00,25.2,25.27,25.2,25.26,44700.0,19.6793,19.734,19.6793,19.7262,44700.0
2007-01-08 13:45:00,25.26,25.29,25.25,25.26,23900.0,19.7262,19.7496,19.7184,19.7262,23900.0
2007-01-08 13:50:00,25.26,25.28,25.26,25.28,21500.0,19.7262,19.7418,19.7262,19.7418,21500.0
2007-01-08 13:55:00,25.28,25.29,25.24,25.24,23900.0,19.7418,19.7496,19.7106,19.7106,23900.0
2007-01-08 14:00:00,25.25,25.27,25.22,25.22,37700.0,19.7184,19.734,19.695,19.695,37700.0
2007-01-08 14:05:00,25.21,25.24,25.21,25.23,30000.0,19.6872,19.7106,19.6872,19.7028,30000.0
2007-01-08 14:10:00,25.24,25.3,25.22,25.3,20000.0,19.7106,19.7574,19.695,19.7574,20000.0
2007-01-08 14:15:00,25.3,25.34,25.3,25.32,24300.0,19.7574,19.7887,19.7574,19.7731,24300.0
2007-01-08 14:20:00,25.32,25.33,25.21,25.24,125900.0,19.7731,19.7809,19.6872,19.7106,125900.0
2007-01-08 14:25:00,25.24,25.3,25.22,25.28,61000.0,19.7106,19.7574,19.695,19.7418,61000.0
2007-01-08 14:30:00,25.29,25.29,25.21,25.21,27100.0,19.7496,19.7496,19.6872,19.6872,27100.0
2007-01-08 14:35:00,25.2,25.24,25.2,25.23,34400.0,19.6793,19.7106,19.6793,19.7028,34400.0
2007-01-08 14:40:00,25.24,25.26,25.21,25.22,21300.0,19.7106,19.7262,19.6872,19.695,21300.0
2007-01-08 14:45:00,25.21,25.24,25.2,25.23,31200.0,19.6872,19.7106,19.6793,19.7028,31200.0
2007-01-08 14:50:00,25.23,25.29,25.23,25.27,27500.0,19.7028,19.7496,19.7028,19.734,27500.0
2007-01-08 14:55:00,25.26,25.27,25.23,25.24,30700.0,19.7262,19.734,19.7028,19.7106,30700.0
2007-01-08 15:00:00,25.24,25.28,25.23,25.27,21400.0,19.7106,19.7418,19.7028,19.734,21400.0
2007-01-08 15:05:00,25.28,25.32,25.28,25.32,39500.0,19.7418,19.7731,19.7418,19.7731,39500.0
2007-01-08 15:10:00,25.32,25.42,25.31,25.38,46600.0,19.7731,19.8512,19.7652,19.8199,46600.0
2007-01-08 15:15:00,25.38,25.38,25.3,25.3,51800.0,19.8199,19.8199,19.7574,19.7574,51800.0
2007-01-08 15:20:00,25.3,25.3,25.28,25.29,21500.0,19.7574,19.7574,19.7418,19.7496,21500.0
2007-01-08 15:25:00,25.29,25.29,25.26,25.26,24800.0,19.7496,19.7496,19.7262,19.7262,24800.0
2007-01-08 15:30:00,25.27,25.3,25.27,25.3,35700.0,19.734,19.7574,19.734,19.7574,35700.0
2007-01-08 15:35:00,25.3,25.31,25.25,25.26,58900.0,19.7574,19.7652,19.7184,19.7262,58900.0
2007-01-08 15:40:00,25.26,25.35,25.26,25.34,75200.0,19.7262,19.7965,19.7262,19.7887,75200.0
2007-01-08 15:45:00,25.34,25.35,25.3,25.33,74500.0,19.7887,19.7965,19.7574,19.7809,74500.0
2007-01-08 15:50:00,25.32,25.42,25.31,25.42,98400.0,19.7731,19.8512,19.7652,19.8512,98400.0
2007-01-08 15:55:00,25.42,25.43,25.37,25.37,112800.0,19.8512,19.859,19.8121,19.8121,112800.0
2007-01-09 09:30:00,25.55,25.55,25.35,25.39,103200.0,19.9527,19.9527,19.7965,19.8277,103200.0
2007-01-09 09:35:00,25.4,25.55,25.36,25.55,65700.0,19.8355,19.9527,19.8043,19.9527,65700.0
2007-01-09 09:40:00,25.54,25.68,25.4,25.41,48200.0,19.9449,20.0542,19.8355,19.8433,48200.0
2007-01-09 09:45:00,25.4,25.54,25.37,25.46,57900.0,19.8355,19.9449,19.8121,19.8824,57900.0
2007-01-09 09:50:00,25.46,25.48,25.34,25.45,69600.0,19.8824,19.898,19.7887,19.8746,69600.0
2007-01-09 09:55:00,25.46,25.51,25.4,25.42,161200.0,19.8824,19.9214,19.8355,19.8512,161200.0
2007-01-09 10:00:00,25.42,25.46,25.41,25.43,143400.0,19.8512,19.8824,19.8433,19.859,143400.0
2007-01-09 10:05:00,25.43,25.59,25.43,25.59,56000.0,19.859,19.9839,19.859,19.9839,56000.0
2007-01-09 10:10:00,25.58,25.65,25.58,25.62,35400.0,19.9761,20.0308,19.9761,20.0073,35400.0
2007-01-09 10:15:00,25.62,25.66,25.62,25.62,39200.0,20.0073,20.0386,20.0073,20.0073,39200.0
2007-01-09 10:20:00,25.62,25.65,25.59,25.61,32800.0,20.0073,20.0308,19.9839,19.9995,32800.0
2007-01-09 10:25:00,25.63,25.66,25.57,25.59,23100.0,20.0151,20.0386,19.9683,19.9839,23100.0
2007-01-09 10:30:00,25.58,25.63,25.52,25.63,25800.0,19.9761,20.0151,19.9292,20.0151,25800.0
2007-01-09 10:35:00,25.64,25.7,25.63,25.67,67900.0,20.023,20.0698,20.0151,20.0464,67900.0
2007-01-09 10:40:00,25.67,25.68,25.61,25.63,23700.0,20.0464,20.0542,19.9995,20.0151,23700.0
2007-01-09 10:45:00,25.62,25.67,25.62,25.62,20500.0,20.0073,20.0464,20.0073,20.0073,20500.0
2007-01-09 10:50:00,25.62,25.62,25.56,25.61,32600.0,20.0073,20.0073,19.9605,19.9995,32600.0
2007-01-09 10:55:00,25.62,25.68,25.62,25.66,21100.0,20.0073,20.0542,20.0073,20.0386,21100.0
2007-01-09 11:00:00,25.67,25.7,25.66,25.69,29500.0,20.0464,20.0698,20.0386,20.062,29500.0
2007-01-09 11:05:00,25.69,25.74,25.68,25.74,31300.0,20.062,20.101,20.0542,20.101,31300.0
2007-01-09 11:10:00,25.73,25.75,25.71,25.73,21700.0,20.0932,20.1089,20.0776,20.0932,21700.0
2007-01-09 11:15:00,25.74,25.74,25.63,25.63,25300.0,20.101,20.101,20.0151,20.0151,25300.0
2007-01-09 11:20:00,25.63,25.64,25.56,25.59,22600.0,20.0151,20.023,19.9605,19.9839,22600.0
2007-01-09 11:25:00,25.59,25.59,25.53,25.54,18100.0,19.9839,19.9839,19.9371,19.9449,18100.0
2007-01-09 11:30:00,25.53,25.63,25.53,25.6,17000.0,19.9371,20.0151,19.9371,19.9917,17000.0
2007-01-09 11:35:00,25.61,25.61,25.54,25.55,11600.0,19.9995,19.9995,19.9449,19.9527,11600.0
2007-01-09 11:40:00,25.55,25.55,25.45,25.45,40800.0,19.9527,19.9527,19.8746,19.8746,40800.0
2007-01-09 11:45:00,25.46,25.48,25.43,25.46,39200.0,19.8824,19.898,19.859,19.8824,39200.0
2007-01-09 11:50:00,25.46,25.51,25.46,25.47,11000.0,19.8824,19.9214,19.8824,19.8902,11000.0
2007-01-09 11:55:00,25.47,25.48,25.44,25.47,13300.0,19.8902,19.898,19.8668,19.8902,13300.0
2007-01-09 12:00:00,25.47,25.48,25.44,25.47,12400.0,19.8902,19.898,19.8668,19.8902,12400.0
2007-01-09 12:05:00,25.47,25.52,25.44,25.5,13800.0,19.8902,19.9292,19.8668,19.9136,13800.0
2007-01-09 12:10:00,25.5,25.52,25.48,25.51,15500.0,19.9136,19.9292,19.898,19.9214,15500.0
2007-01-09 12:15:00,25.5,25.5,25.44,25.44,15500.0,19.9136,19.9136,19.8668,19.8668,15500.0
2007-01-09 12:20:00,25.44,25.49,25.42,25.44,17300.0,19.8668,19.9058,19.8512,19.8668,17300.0
2007-01-09 12:25:00,25.44,25.49,25.42,25.49,11700.0,19.8668,19.9058,19.8512,19.9058,11700.0
2007-01-09 12:30:00,25.48,25.53,25.45,25.5,29800.0,19.898,19.9371,19.8746,19.9136,29800.0
2007-01-09 12:35:00,25.5,25.52,25.49,25.51,24200.0,19.9136,19.9292,19.9058,19.9214,24200.0
2007-01-09 12:40:00,25.51,25.67,25.51,25.67,103100.0,19.9214,20.0464,19.9214,20.0464,103100.0
2007-01-09 12:45:00,25.67,25.68,25.58,25.6,23600.0,20.0464,20.0542,19.9761,19.9917,23600.0
2007-01-09 12:50:00,25.61,25.67,25.58,25.6,12400.0,19.9995,20.0464,19.9761,19.9917,12400.0
2007-01-09 12:55:00,25.59,25.6,25.56,25.57,14200.0,19.9839,19.9917,19.9605,19.9683,14200.0
2007-01-09 13:00:00,25.56,25.6,25.54,25.54,11200.0,19.9605,19.9917,19.9449,19.9449,11200.0
2007-01-09 13:05:00,25.54,25.55,25.52,25.53,14100.0,19.9449,19.9527,19.9292,19.9371,14100.0
2007-01-09 13:10:00,25.54,25.62,25.54,25.61,11800.0,19.9449,20.0073,19.9449,19.9995,11800.0
2007-01-09 13:15:00,25.61,25.62,25.58,25.58,7200.0,19.9995,20.0073,19.9761,19.9761,7200.0
2007-01-09 13:20:00,25.57,25.62,25.57,25.61,11900.0,19.9683,20.0073,19.9683,19.9995,11900.0
2007-01-09 13:25:00,25.6,25.6,25.54,25.56,8200.0,19.9917,19.9917,19.9449,19.9605,8200.0
2007-01-09 13:30:00,25.57,25.62,25.57,25.61,13500.0,19.9683,20.0073,19.9683,19.9995,13500.0
2007-01-09 13:35:00,25.6,25.61,25.56,25.61,20900.0,19.9917,19.9995,19.9605,19.9995,20900.0
2007-01-09 13:40:00,25.61,25.65,25.6,25.64,10500.0,19.9995,20.0308,19.9917,20.023,10500.0
2007-01-09 13:45:00,25.65,25.68,25.58,25.58,32700.0,20.0308,20.0542,19.9761,19.9761,32700.0
2007-01-09 13:50:00,25.58,25.59,25.5,25.52,13000.0,19.9761,19.9839,19.9136,19.9292,13000.0
2007-01-09 13:55:00,25.52,25.53,25.49,25.53,16500.0,19.9292,19.9371,19.9058,19.9371,16500.0
2007-01-09 14:00:00,25.53,25.65,25.53,25.62,21900.0,19.9371,20.0308,19.9371,20.0073,21900.0
2007-01-09 14:05:00,25.62,25.64,25.6,25.62,15800.0,20.0073,20.023,19.9917,20.0073,15800.0
2007-01-09 14:10:00,25.62,25.62,25.55,25.55,12400.0,20.0073,20.0073,19.9527,19.9527,12400.0
2007-01-09 14:15:00,25.55,25.58,25.52,25.56,12400.0,19.9527,19.9761,19.9292,19.9605,12400.0
2007-01-09 14:20:00,25.57,25.58,25.53,25.54,12300.0,19.9683,19.9761,19.9371,19.9449,12300.0
2007-01-09 14:25:00,25.55,25.57,25.48,25.49,62800.0,19.9527,19.9683,19.898,19.9058,62800.0
2007-01-09 14:30:00,25.48,25.51,25.45,25.5,31700.0,19.898,19.9214,19.8746,19.9136,31700.0
2007-01-09 14:35:00,25.48,25.53,25.48,25.5,22200.0,19.898,19.9371,19.898,19.9136,22200.0
2007-01-09 14:40:00,25.49,25.5,25.47,25.48,21600.0,19.9058,19.9136,19.8902,19.898,21600.0
2007-01-09 14:45:00,25.48,25.52,25.47,25.51,21400.0,19.898,19.9292,19.8902,19.9214,21400.0
2007-01-09 14:50:00,25.53,25.55,25.51,25.51,33000.0,19.9371,19.9527,19.9214,19.9214,33000.0
2007-01-09 14:55:00,25.51,25.52,25.47,25.48,38500.0,19.9214,19.9292,19.8902,19.898,38500.0
2007-01-09 15:00:00,25.48,25.48,25.43,25.43,40800.0,19.898,19.898,19.859,19.859,40800.0
2007-01-09 15:05:00,25.42,25.44,25.42,25.42,38100.0,19.8512,19.8668,19.8512,19.8512,38100.0
2007-01-09 15:10:00,25.43,25.45,25.41,25.43,24200.0,19.859,19.8746,19.8433,19.859,24200.0
2007-01-09 15:15:00,25.42,25.49,25.42,25.47,51800.0,19.8512,19.9058,19.8512,19.8902,51800.0
2007-01-09 15:20:00,25.48,25.49,25.45,25.47,17200.0,19.898,19.9058,19.8746,19.8902,17200.0
2007-01-09 15:25:00,25.47,25.5,25.46,25.49,37200.0,19.8902,19.9136,19.8824,19.9058,37200.0
2007-01-09 15:30:00,25.49,25.52,25.47,25.49,40800.0,19.9058,19.9292,19.8902,19.9058,40800.0
2007-01-09 15:35:00,25.49,25.55,25.49,25.55,24900.0,19.9058,19.9527,19.9058,19.9527,24900.0
2007-01-09 15:40:00,25.54,25.55,25.49,25.49,46500.0,19.9449,19.9527,19.9058,19.9058,46500.0
2007-01-09 15:45:00,25.5,25.52,25.44,25.44,76800.0,19.9136,19.9292,19.8668,19.8668,76800.0
2007-01-09 15:50:00,25.44,25.48,25.41,25.44,80100.0,19.8668,19.898,19.8433,19.8668,80100.0
2007-01-09 15:55:00,25.43,25.5,25.43,25.43,77200.0,19.859,19.9136,19.859,19.859,77200.0
2007-01-10 09:30:00,25.25,25.41,25.2,25.24,67000.0,19.7184,19.8433,19.6793,19.7106,67000.0
2007-01-10 09:35:00,25.23,25.42,25.17,25.32,117100.0,19.7028,19.8512,19.6559,19.7731,117100.0
2007-01-10 09:40:00,25.3,25.33,25.22,25.26,57200.0,19.7574,19.7809,19.695,19.7262,57200.0
2007-01-10 09:45:00,25.25,25.62,25.25,25.5,119000.0,19.7184,20.0073,19.7184,19.9136,119000.0
2007-01-10 09:50:00,25.48,25.57,25.41,25.45,47600.0,19.898,19.9683,19.8433,19.8746,47600.0
2007-01-10 09:55:00,25.45,25.56,25.44,25.49,29800.0,19.8746,19.9605,19.8668,19.9058,29800.0
2007-01-10 10:00:00,25.47,25.58,25.38,25.41,52700.0,19.8902,19.9761,19.8199,19.8433,52700.0
2007-01-10 10:05:00,25.42,25.47,25.37,25.46,22400.0,19.8512,19.8902,19.8121,19.8824,22400.0
2007-01-10 10:10:00,25.45,25.45,25.39,25.41,17100.0,19.8746,19.8746,19.8277,19.8433,17100.0
2007-01-10 10:15:00,25.41,25.58,25.4,25.53,60300.0,19.8433,19.9761,19.8355,19.9371,60300.0
2007-01-10 10:20:00,25.53,25.55,25.38,25.38,28900.0,19.9371,19.9527,19.8199,19.8199,28900.0
2007-01-10 10:25:00,25.39,25.43,25.36,25.36,20300.0,19.8277,19.859,19.8043,19.8043,20300.0
2007-01-10 10:30:00,25.36,25.4,25.34,25.37,23700.0,19.8043,19.8355,19.7887,19.8121,23700.0
2007-01-10 10:35:00,25.37,25.42,25.34,25.42,34100.0,19.8121,19.8512,19.7887,19.8512,34100.0
2007-01-10 10:40:00,25.42,25.45,25.38,25.38,28100.0,19.8512,19.8746,19.8199,19.8199,28100.0
2007-01-10 10:45:00,25.39,25.47,25.39,25.46,19500.0,19.8277,19.8902,19.8277,19.8824,19500.0
2007-01-10 10:50:00,25.46,25.48,25.39,25.42,23600.0,19.8824,19.898,19.8277,19.8512,23600.0
2007-01-10 10:55:00,25.42,25.42,25.38,25.41,14300.0,19.8512,19.8512,19.8199,19.8433,14300.0
2007-01-10 11:00:00,25.41,25.46,25.39,25.44,25000.0,19.8433,19.8824,19.8277,19.8668,25000.0
2007-01-10 11:05:00,25.43,25.49,25.42,25.43,29400.0,19.859,19.9058,19.8512,19.859,29400.0
2007-01-10 11:10:00,25.43,25.43,25.37,25.37,22700.0,19.859,19.859,19.8121,19.8121,22700.0
2007-01-10 11:15:00,25.38,25.42,25.36,25.37,31900.0,19.8199,19.8512,19.8043,19.8121,31900.0
2007-01-10 11:20:00,25.37,25.38,25.34,25.35,33500.0,19.8121,19.8199,19.7887,19.7965,33500.0
2007-01-10 11:25:00,25.35,25.35,25.31,25.32,21500.0,19.7965,19.7965,19.7652,19.7731,21500.0
2007-01-10 11:30:00,25.32,25.32,25.25,25.26,19600.0,19.7731,19.7731,19.7184,19.7262,19600.0
2007-01-10 11:35:00,25.25,25.26,25.19,25.2,59100.0,19.7184,19.7262,19.6715,19.6793,59100.0
2007-01-10 11:40:00,25.2,25.23,25.19,25.21,29800.0,19.6793,19.7028,19.6715,19.6872,29800.0
2007-01-10 11:45:00,25.2,25.28,25.19,25.28,23300.0,19.6793,19.7418,19.6715,19.7418,23300.0
2007-01-10 11:50:00,25.28,25.33,25.25,25.25,43900.0,19.7418,19.7809,19.7184,19.7184,43900.0
2007-01-10 11:55:00,25.25,25.28,25.23,25.25,26300.0,19.7184,19.7418,19.7028,19.7184,26300.0
2007-01-10 12:00:00,25.24,25.28,25.24,25.27,10800.0,19.7106,19.7418,19.7106,19.734,10800.0
2007-01-10 12:05:00,25.26,25.31,25.25,25.3,18400.0,19.7262,19.7652,19.7184,19.7574,18400.0
2007-01-10 12:10:00,25.29,25.3,25.27,25.27,16300.0,19.7496,19.7574,19.734,19.734,16300.0
2007-01-10 12:15:00,25.28,25.32,25.27,25.31,22200.0,19.7418,19.7731,19.734,19.7652,22200.0
2007-01-10 12:20:00,25.31,25.31,25.26,25.27,14300.0,19.7652,19.7652,19.7262,19.734,14300.0
2007-01-10 12:25:00,25.28,25.28,25.22,25.22,4500.0,19.7418,19.7418,19.695,19.695,4500.0
2007-01-10 12:30:00,25.23,25.23,25.18,25.21,50400.0,19.7028,19.7028,19.6637,19.6872,50400.0
2007-01-10 12:35:00,25.2,25.23,25.18,25.19,32500.0,19.6793,19.7028,19.6637,19.6715,32500.0
2007-01-10 12:40:00,25.19,25.25,25.18,25.25,21700.0,19.6715,19.7184,19.6637,19.7184,21700.0
2007-01-10 12:45:00,25.25,25.27,25.23,25.27,18900.0,19.7184,19.734,19.7028,19.734,18900.0
2007-01-10 12:50:00,25.27,25.27,25.22,25.24,21900.0,19.734,19.734,19.695,19.7106,21900.0
2007-01-10 12:55:00,25.24,25.28,25.23,25.24,33400.0,19.7106,19.7418,19.7028,19.7106,33400.0
2007-01-10 13:00:00,25.24,25.26,25.22,25.25,18400.0,19.7106,19.7262,19.695,19.7184,18400.0
2007-01-10 13:05:00,25.25,25.32,25.25,25.32,19400.0,19.7184,19.7731,19.7184,19.7731,19400.0
2007-01-10 13:10:00,25.32,25.35,25.3,25.3,21300.0,19.7731,19.7965,19.7574,19.7574,21300.0
2007-01-10 13:15:00,25.3,25.3,25.23,25.24,29700.0,19.7574,19.7574,19.7028,19.7106,29700.0
2007-01-10 13:20:00,25.23,25.26,25.22,25.25,17200.0,19.7028,19.7262,19.695,19.7184,17200.0
2007-01-10 13:25:00,25.26,25.31,25.25,25.3,23600.0,19.7262,19.7652,19.7184,19.7574,23600.0
2007-01-10 13:30:00,25.3,25.32,25.28,25.3,20300.0,19.7574,19.7731,19.7418,19.7574,20300.0
2007-01-10 13:35:00,25.29,25.31,25.26,25.29,21800.0,19.7496,19.7652,19.7262,19.7496,21800.0
2007-01-10 13:40:00,25.29,25.35,25.27,25.34,26000.0,19.7496,19.7965,19.734,19.7887,26000.0
2007-01-10 13:45:00,25.33,25.37,25.33,25.36,14400.0,19.7809,19.8121,19.7809,19.8043,14400.0
2007-01-10 13:50:00,25.37,25.39,25.35,25.35,15600.0,19.8121,19.8277,19.7965,19.7965,15600.0
2007-01-10 13:55:00,25.35,25.39,25.3,25.31,29400.0,19.7965,19.8277,19.7574,19.7652,29400.0
2007-01-10 14:00:00,25.29,25.32,25.27,25.3,29800.0,19.7496,19.7731,19.734,19.7574,29800.0
2007-01-10 14:05:00,25.31,25.32,25.3,25.31,6800.0,19.7652,19.7731,19.7574,19.7652,6800.0
2007-01-10 14:10:00,25.31,25.31,25.27,25.27,19300.0,19.7652,19.7652,19.734,19.734,19300.0
2007-01-10 14:15:00,25.27,25.33,25.27,25.28,35100.0,19.734,19.7809,19.734,19.7418,35100.0
2007-01-10 14:20:00,25.28,25.28,25.24,25.25,22500.0,19.7418,19.7418,19.7106,19.7184,22500.0
2007-01-10 14:25:00,25.25,25.26,25.23,25.24,60400.0,19.7184,19.7262,19.7028,19.7106,60400.0
2007-01-10 14:30:00,25.24,25.3,25.19,25.28,49500.0,19.7106,19.7574,19.6715,19.7418,49500.0
2007-01-10 14:35:00,25.28,25.28,25.21,25.22,22600.0,19.7418,19.7418,19.6872,19.695,22600.0
2007-01-10 14:40:00,25.21,25.28,25.21,25.25,28300.0,19.6872,19.7418,19.6872,19.7184,28300.0
2007-01-10 14:45:00,25.25,25.36,25.24,25.36,24300.0,19.7184,19.8043,19.7106,19.8043,24300.0
2007-01-10 14:50:00,25.36,25.4,25.32,25.39,49000.0,19.8043,19.8355,19.7731,19.8277,49000.0
2007-01-10 14:55:00,25.4,25.42,25.4,25.41,49900.0,19.8355,19.8512,19.8355,19.8433,49900.0
2007-01-10 15:00:00,25.4,25.41,25.37,25.39,28200.0,19.8355,19.8433,19.8121,19.8277,28200.0
2007-01-10 15:05:00,25.39,25.4,25.34,25.34,18200.0,19.8277,19.8355,19.7887,19.7887,18200.0
2007-01-10 15:10:00,25.33,25.36,25.32,25.34,11400.0,19.7809,19.8043,19.7731,19.7887,11400.0
2007-01-10 15:15:00,25.35,25.38,25.35,25.37,8300.0,19.7965,19.8199,19.7965,19.8121,8300.0
2007-01-10 15:20:00,25.38,25.39,25.35,25.37,30200.0,19.8199,19.8277,19.7965,19.8121,30200.0
2007-01-10 15:25:00,25.37,25.4,25.33,25.4,28900.0,19.8121,19.8355,19.7809,19.8355,28900.0
2007-01-10 15:30:00,25.4,25.45,25.39,25.4,98100.0,19.8355,19.8746,19.8277,19.8355,98100.0
2007-01-10 15:35:00,25.4,25.45,25.39,25.45,37900.0,19.8355,19.8746,19.8277,19.8746,37900.0
2007-01-10 15:40:00,25.45,25.47,25.45,25.47,57300.0,19.8746,19.8902,19.8746,19.8902,57300.0
2007-01-10 15:45:00,25.47,25.48,25.41,25.43,102200.0,19.8902,19.898,19.8433,19.859,102200.0
2007-01-10 15:50:00,25.43,25.43,25.39,25.4,37600.0,19.859,19.859,19.8277,19.8355,37600.0
2007-01-10 15:55:00,25.4,25.43,25.35,25.4,53500.0,19.8355,19.859,19.7965,19.8355,53500.0
2007-01-11 09:30:00,25.45,25.55,25.39,25.42,31900.0,19.8746,19.9527,19.8277,19.8512,31900.0
2007-01-11 09:35:00,25.44,25.57,25.43,25.46,24600.0,19.8668,19.9683,19.859,19.8824,24600.0
2007-01-11 09:40:00,25.45,25.65,25.43,25.63,34800.0,19.8746,20.0308,19.859,20.0151,34800.0
2007-01-11 09:45:00,25.65,25.74,25.63,25.68,70400.0,20.0308,20.101,20.0151,20.0542,70400.0
2007-01-11 09:50:00,25.67,25.71,25.53,25.7,56000.0,20.0464,20.0776,19.9371,20.0698,56000.0
2007-01-11 09:55:00,25.69,25.72,25.62,25.62,31300.0,20.062,20.0854,20.0073,20.0073,31300.0
2007-01-11 10:00:00,25.61,25.65,25.61,25.65,16500.0,19.9995,20.0308,19.9995,20.0308,16500.0
2007-01-11 10:05:00,25.65,25.73,25.65,25.73,21400.0,20.0308,20.0932,20.0308,20.0932,21400.0
2007-01-11 10:10:00,25.73,25.82,25.71,25.76,50400.0,20.0932,20.1635,20.0776,20.1167,50400.0
2007-01-11 10:15:00,25.77,25.77,25.71,25.71,14200.0,20.1245,20.1245,20.0776,20.0776,14200.0
2007-01-11 10:20:00,25.71,25.71,25.62,25.66,16000.0,20.0776,20.0776,20.0073,20.0386,16000.0
2007-01-11 10:25:00,25.68,25.68,25.61,25.61,9200.0,20.0542,20.0542,19.9995,19.9995,9200.0
2007-01-11 10:30:00,25.61,25.65,25.58,25.65,13500.0,19.9995,20.0308,19.9761,20.0308,13500.0
2007-01-11 10:35:00,25.65,25.7,25.63,25.7,20300.0,20.0308,20.0698,20.0151,20.0698,20300.0
2007-01-11 10:40:00,25.71,25.77,25.71,25.76,30200.0,20.0776,20.1245,20.0776,20.1167,30200.0
2007-01-11 10:45:00,25.77,25.83,25.76,25.82,23200.0,20.1245,20.1713,20.1167,20.1635,23200.0
2007-01-11 10:50:00,25.81,25.82,25.78,25.8,21500.0,20.1557,20.1635,20.1323,20.1479,21500.0
2007-01-11 10:55:00,25.79,25.79,25.7,25.77,43700.0,20.1401,20.1401,20.0698,20.1245,43700.0
2007-01-11 11:00:00,25.76,25.84,25.76,25.83,43300.0,20.1167,20.1791,20.1167,20.1713,43300.0
2007-01-11 11:05:00,25.83,25.84,25.82,25.84,32900.0,20.1713,20.1791,20.1635,20.1791,32900.0
2007-01-11 11:10:00,25.83,25.87,25.81,25.81,32300.0,20.1713,20.2026,20.1557,20.1557,32300.0
2007-01-11 11:15:00,25.82,25.86,25.81,25.86,18000.0,20.1635,20.1948,20.1557,20.1948,18000.0
2007-01-11 11:20:00,25.86,25.87,25.85,25.86,14000.0,20.1948,20.2026,20.1869,20.1948,14000.0
2007-01-11 11:25:00,25.87,25.88,25.8,25.8,21300.0,20.2026,20.2104,20.1479,20.1479,21300.0
2007-01-11 11:30:00,25.79,25.8,25.77,25.79,12400.0,20.1401,20.1479,20.1245,20.1401,12400.0
2007-01-11 11:35:00,25.79,25.83,25.77,25.82,20100.0,20.1401,20.1713,20.1245,20.1635,20100.0
2007-01-11 11:40:00,25.82,25.88,25.82,25.88,10600.0,20.1635,20.2104,20.1635,20.2104,10600.0
2007-01-11 11:45:00,25.89,25.93,25.89,25.93,33400.0,20.2182,20.2494,20.2182,20.2494,33400.0
2007-01-11 11:50:00,25.92,25.96,25.92,25.96,18900.0,20.2416,20.2729,20.2416,20.2729,18900.0
2007-01-11 11:55:00,25.96,25.96,25.91,25.91,15400.0,20.2729,20.2729,20.2338,20.2338,15400.0
2007-01-11 12:00:00,25.92,25.92,25.87,25.87,8900.0,20.2416,20.2416,20.2026,20.2026,8900.0
2007-01-11 12:05:00,25.88,25.88,25.85,25.86,8000.0,20.2104,20.2104,20.1869,20.1948,8000.0
2007-01-11 12:10:00,25.85,25.89,25.85,25.88,25700.0,20.1869,20.2182,20.1869,20.2104,25700.0
2007-01-11 12:15:00,25.88,25.94,25.88,25.92,35400.0,20.2104,20.2572,20.2104,20.2416,35400.0
2007-01-11 12:20:00,25.92,25.96,25.91,25.96,43200.0,20.2416,20.2729,20.2338,20.2729,43200.0
2007-01-11 12:25:00,25.95,25.96,25.95,25.96,14300.0,20.265,20.2729,20.265,20.2729,14300.0
2007-01-11 12:30:00,25.95,25.96,25.92,25.93,17500.0,20.265,20.2729,20.2416,20.2494,17500.0
2007-01-11 12:35:00,25.92,25.94,25.92,25.93,11000.0,20.2416,20.2572,20.2416,20.2494,11000.0
2007-01-11 12:40:00,25.93,25.95,25.93,25.95,7900.0,20.2494,20.265,20.2494,20.265,7900.0
2007-01-11 12:45:00,25.96,25.99,25.94,25.98,17100.0,20.2729,20.2963,20.2572,20.2885,17100.0
2007-01-11 12:50:00,25.98,26.0,25.97,26.0,11900.0,20.2885,20.3041,20.2807,20.3041,11900.0
2007-01-11 12:55:00,25.99,26.03,25.98,26.02,28200.0,20.2963,20.3275,20.2885,20.3197,28200.0
2007-01-11 13:00:00,26.03,26.03,26.01,26.01,17900.0,20.3275,20.3275,20.3119,20.3119,17900.0
2007-01-11 13:05:00,26.01,26.05,26.0,26.02,22200.0,20.3119,20.3431,20.3041,20.3197,22200.0
2007-01-11 13:10:00,26.02,26.05,26.01,26.03,25500.0,20.3197,20.3431,20.3119,20.3275,25500.0
2007-01-11 13:15:00,26.03,26.04,26.0,26.01,20500.0,20.3275,20.3353,20.3041,20.3119,20500.0
2007-01-11 13:20:00,26.01,26.01,25.96,25.96,11200.0,20.3119,20.3119,20.2729,20.2729,11200.0
2007-01-11 13:25:00,25.96,25.98,25.95,25.97,33100.0,20.2729,20.2885,20.265,20.2807,33100.0
2007-01-11 13:30:00,25.97,25.99,25.97,25.97,27400.0,20.2807,20.2963,20.2807,20.2807,27400.0
2007-01-11 13:35:00,25.97,25.99,25.97,25.98,19800.0,20.2807,20.2963,20.2807,20.2885,19800.0
2007-01-11 13:40:00,25.98,26.0,25.96,25.99,21000.0,20.2885,20.3041,20.2729,20.2963,21000.0
2007-01-11 13:45:00,26.0,26.01,25.99,26.0,24900.0,20.3041,20.3119,20.2963,20.3041,24900.0
2007-01-11 13:50:00,26.0,26.01,25.92,25.94,27300.0,20.3041,20.3119,20.2416,20.2572,27300.0
2007-01-11 13:55:00,25.93,25.95,25.91,25.91,18400.0,20.2494,20.265,20.2338,20.2338,18400.0
2007-01-11 14:00:00,25.91,25.92,25.88,25.88,24500.0,20.2338,20.2416,20.2104,20.2104,24500.0
2007-01-11 14:05:00,25.88,25.9,25.85,25.85,37100.0,20.2104,20.226,20.1869,20.1869,37100.0
2007-01-11 14:10:00,25.85,25.9,25.85,25.9,29000.0,20.1869,20.226,20.1869,20.226,29000.0
2007-01-11 14:15:00,25.9,25.96,25.9,25.95,29400.0,20.226,20.2729,20.226,20.265,29400.0
2007-01-11 14:20:00,25.96,25.96,25.89,25.89,14300.0,20.2729,20.2729,20.2182,20.2182,14300.0
2007-01-11 14:25:00,25.9,25.98,25.9,25.98,34900.0,20.226,20.2885,20.226,20.2885,34900.0
2007-01-11 14:30:00,25.98,26.03,25.97,26.03,17400.0,20.2885,20.3275,20.2807,20.3275,17400.0
2007-01-11 14:35:00,26.03,26.03,25.99,25.99,21100.0,20.3275,20.3275,20.2963,20.2963,21100.0
2007-01-11 14:40:00,25.98,25.98,25.95,25.96,13300.0,20.2885,20.2885,20.265,20.2729,13300.0
2007-01-11 14:45:00,25.97,26.0,25.96,26.0,13900.0,20.2807,20.3041,20.2729,20.3041,13900.0
2007-01-11 14:50:00,26.0,26.05,25.99,26.04,68500.0,20.3041,20.3431,20.2963,20.3353,68500.0
2007-01-11 14:55:00,26.04,26.04,26.0,26.03,34500.0,20.3353,20.3353,20.3041,20.3275,34500.0
2007-01-11 15:00:00,26.01,26.05,26.01,26.05,67900.0,20.3119,20.3431,20.3119,20.3431,67900.0
2007-01-11 15:05:00,26.04,26.05,26.02,26.02,23000.0,20.3353,20.3431,20.3197,20.3197,23000.0
2007-01-11 15:10:00,26.02,26.04,26.02,26.03,26100.0,20.3197,20.3353,20.3197,20.3275,26100.0
2007-01-11 15:15:00,26.03,26.05,26.02,26.04,55100.0,20.3275,20.3431,20.3197,20.3353,55100.0
2007-01-11 15:20:00,26.05,26.07,26.03,26.03,69700.0,20.3431,20.3588,20.3275,20.3275,69700.0
2007-01-11 15:25:00,26.04,26.05,25.99,26.03,130900.0,20.3353,20.3431,20.2963,20.3275,130900.0
2007-01-11 15:30:00,26.04,26.04,25.99,26.03,25400.0,20.3353,20.3353,20.2963,20.3275,25400.0
2007-01-11 15:35:00,26.03,26.06,26.01,26.06,45800.0,20.3275,20.3509,20.3119,20.3509,45800.0
2007-01-11 15:40:00,26.06,26.06,26.01,26.01,44200.0,20.3509,20.3509,20.3119,20.3119,44200.0
2007-01-11 15:45:00,26.0,26.01,25.92,25.92,77300.0,20.3041,20.3119,20.2416,20.2416,77300.0
2007-01-11 15:50:00,25.92,25.97,25.89,25.89,109200.0,20.2416,20.2807,20.2182,20.2182,109200.0
2007-01-11 15:55:00,25.89,25.98,25.89,25.96,127200.0,20.2182,20.2885,20.2182,20.2729,127200.0
2007-01-12 09:30:00,25.97,26.03,25.93,26.0,56300.0,20.2807,20.3275,20.2494,20.3041,56300.0
2007-01-12 09:35:00,26.0,26.06,25.93,25.93,63100.0,20.3041,20.3509,20.2494,20.2494,63100.0
2007-01-12 09:40:00,25.93,26.14,25.93,26.14,40500.0,20.2494,20.4134,20.2494,20.4134,40500.0
2007-01-12 09:45:00,26.14,26.33,26.12,26.33,69700.0,20.4134,20.5618,20.3978,20.5618,69700.0
2007-01-12 09:50:00,26.33,26.39,26.22,26.38,168700.0,20.5618,20.6086,20.4759,20.6008,168700.0
2007-01-12 09:55:00,26.38,26.44,26.35,26.36,82600.0,20.6008,20.6477,20.5774,20.5852,82600.0
2007-01-12 10:00:00,26.37,26.5,26.37,26.42,119500.0,20.593,20.6946,20.593,20.6321,119500.0
2007-01-12 10:05:00,26.42,26.54,26.41,26.5,241000.0,20.6321,20.7258,20.6243,20.6946,241000.0
2007-01-12 10:10:00,26.49,26.53,26.48,26.49,58400.0,20.6867,20.718,20.6789,20.6867,58400.0
2007-01-12 10:15:00,26.48,26.49,26.45,26.46,29600.0,20.6789,20.6867,20.6555,20.6633,29600.0
2007-01-12 10:20:00,26.47,26.48,26.4,26.4,47800.0,20.6711,20.6789,20.6165,20.6165,47800.0
2007-01-12 10:25:00,26.41,26.41,26.25,26.26,22000.0,20.6243,20.6243,20.4993,20.5071,22000.0
2007-01-12 10:30:00,26.25,26.26,26.22,26.26,28200.0,20.4993,20.5071,20.4759,20.5071,28200.0
2007-01-12 10:35:00,26.26,26.27,26.21,26.25,21400.0,20.5071,20.5149,20.4681,20.4993,21400.0
2007-01-12 10:40:00,26.25,26.26,26.17,26.19,34600.0,20.4993,20.5071,20.4368,20.4525,34600.0
2007-01-12 10:45:00,26.18,26.25,26.18,26.22,19900.0,20.4447,20.4993,20.4447,20.4759,19900.0
2007-01-12 10:50:00,26.23,26.24,26.2,26.22,25400.0,20.4837,20.4915,20.4603,20.4759,25400.0
2007-01-12 10:55:00,26.21,26.36,26.21,26.36,27300.0,20.4681,20.5852,20.4681,20.5852,27300.0
2007-01-12 11:00:00,26.37,26.38,26.27,26.27,9800.0,20.593,20.6008,20.5149,20.5149,9800.0
2007-01-12 11:05:00,26.27,26.27,26.23,26.23,30800.0,20.5149,20.5149,20.4837,20.4837,30800.0
2007-01-12 11:10:00,26.23,26.24,26.23,26.23,12200.0,20.4837,20.4915,20.4837,20.4837,12200.0
2007-01-12 11:15:00,26.22,26.25,26.2,26.21,20200.0,20.4759,20.4993,20.4603,20.4681,20200.0
2007-01-12 11:20:00,26.22,26.25,26.2,26.25,25300.0,20.4759,20.4993,20.4603,20.4993,25300.0
2007-01-12 11:25:00,26.25,26.28,26.25,26.28,21500.0,20.4993,20.5227,20.4993,20.5227,21500.0
2007-01-12 11:30:00,26.27,26.27,26.23,26.26,17400.0,20.5149,20.5149,20.4837,20.5071,17400.0
2007-01-12 11:35:00,26.26,26.34,26.25,26.3,28600.0,20.5071,20.5696,20.4993,20.5384,28600.0
2007-01-12 11:40:00,26.3,26.3,26.26,26.28,8800.0,20.5384,20.5384,20.5071,20.5227,8800.0
2007-01-12 11:45:00,26.28,26.32,26.28,26.32,18000.0,20.5227,20.554,20.5227,20.554,18000.0
2007-01-12 11:50:00,26.32,26.42,26.32,26.39,19600.0,20.554,20.6321,20.554,20.6086,19600.0
2007-01-12 11:55:00,26.39,26.4,26.37,26.37,11600.0,20.6086,20.6165,20.593,20.593,11600.0
2007-01-12 12:00:00,26.37,26.44,26.37,26.42,29300.0,20.593,20.6477,20.593,20.6321,29300.0
2007-01-12 12:05:00,26.42,26.43,26.42,26.43,11100.0,20.6321,20.6399,20.6321,20.6399,11100.0
2007-01-12 12:10:00,26.43,26.45,26.34,26.35,51800.0,20.6399,20.6555,20.5696,20.5774,51800.0
2007-01-12 12:15:00,26.34,26.38,26.34,26.38,13800.0,20.5696,20.6008,20.5696,20.6008,13800.0
2007-01-12 12:20:00,26.38,26.39,26.33,26.34,46700.0,20.6008,20.6086,20.5618,20.5696,46700.0
2007-01-12 12:25:00,26.33,26.35,26.28,26.29,43800.0,20.5618,20.5774,20.5227,20.5306,43800.0
2007-01-12 12:30:00,26.29,26.32,26.27,26.31,131200.0,20.5306,20.554,20.5149,20.5462,131200.0
2007-01-12 12:35:00,26.3,26.34,26.3,26.33,16300.0,20.5384,20.5696,20.5384,20.5618,16300.0
2007-01-12 12:40:00,26.31,26.36,26.31,26.34,20300.0,20.5462,20.5852,20.5462,20.5696,20300.0
2007-01-12 12:45:00,26.34,26.35,26.33,26.33,9600.0,20.5696,20.5774,20.5618,20.5618,9600.0
2007-01-12 12:50:00,26.33,26.34,26.32,26.34,17700.0,20.5618,20.5696,20.554,20.5696,17700.0
2007-01-12 12:55:00,26.34,26.35,26.32,26.32,7900.0,20.5696,20.5774,20.554,20.554,7900.0
2007-01-12 13:00:00,26.32,26.34,26.32,26.33,17900.0,20.554,20.5696,20.554,20.5618,17900.0
2007-01-12 13:05:00,26.33,26.34,26.31,26.32,22800.0,20.5618,20.5696,20.5462,20.554,22800.0
2007-01-12 13:10:00,26.32,26.35,26.3,26.32,133000.0,20.554,20.5774,20.5384,20.554,133000.0
2007-01-12 13:15:00,26.32,26.35,26.32,26.35,18100.0,20.554,20.5774,20.554,20.5774,18100.0
2007-01-12 13:20:00,26.34,26.35,26.32,26.35,71200.0,20.5696,20.5774,20.554,20.5774,71200.0
2007-01-12 13:25:00,26.35,26.36,26.33,26.36,35000.0,20.5774,20.5852,20.5618,20.5852,35000.0
2007-01-12 13:30:00,26.36,26.38,26.35,26.37,16400.0,20.5852,20.6008,20.5774,20.593,16400.0
2007-01-12 13:35:00,26.37,26.38,26.34,26.37,25500.0,20.593,20.6008,20.5696,20.593,25500.0
2007-01-12 13:40:00,26.38,26.41,26.38,26.4,25800.0,20.6008,20.6243,20.6008,20.6165,25800.0
2007-01-12 13:45:00,26.39,26.4,26.39,26.39,6800.0,20.6086,20.6165,20.6086,20.6086,6800.0
2007-01-12 13:50:00,26.39,26.4,26.39,26.4,20700.0,20.6086,20.6165,20.6086,20.6165,20700.0
2007-01-12 13:55:00,26.4,26.4,26.39,26.39,6100.0,20.6165,20.6165,20.6086,20.6086,6100.0
2007-01-12 14:00:00,26.39,26.4,26.36,26.36,28000.0,20.6086,20.6165,20.5852,20.5852,28000.0
2007-01-12 14:05:00,26.36,26.38,26.31,26.32,121800.0,20.5852,20.6008,20.5462,20.554,121800.0
2007-01-12 14:10:00,26.33,26.39,26.32,26.39,29900.0,20.5618,20.6086,20.554,20.6086,29900.0
2007-01-12 14:15:00,26.38,26.38,26.33,26.36,31000.0,20.6008,20.6008,20.5618,20.5852,31000.0
2007-01-12 14:20:00,26.35,26.36,26.33,26.33,8800.0,20.5774,20.5852,20.5618,20.5618,8800.0
2007-01-12 14:25:00,26.32,26.38,26.32,26.36,21400.0,20.554,20.6008,20.554,20.5852,21400.0
2007-01-12 14:30:00,26.35,26.42,26.35,26.4,33000.0,20.5774,20.6321,20.5774,20.6165,33000.0
2007-01-12 14:35:00,26.4,26.41,26.37,26.4,23300.0,20.6165,20.6243,20.593,20.6165,23300.0
2007-01-12 14:40:00,26.4,26.43,26.39,26.4,15100.0,20.6165,20.6399,20.6086,20.6165,15100.0
2007-01-12 14:45:00,26.4,26.41,26.38,26.38,21300.0,20.6165,20.6243,20.6008,20.6008,21300.0
2007-01-12 14:50:00,26.39,26.42,26.38,26.41,24600.0,20.6086,20.6321,20.6008,20.6243,24600.0
2007-01-12 14:55:00,26.41,26.43,26.39,26.43,27100.0,20.6243,20.6399,20.6086,20.6399,27100.0
2007-01-12 15:00:00,26.42,26.5,26.42,26.47,83800.0,20.6321,20.6946,20.6321,20.6711,83800.0
2007-01-12 15:05:00,26.47,26.52,26.47,26.48,55000.0,20.6711,20.7102,20.6711,20.6789,55000.0
2007-01-12 15:10:00,26.47,26.48,26.43,26.43,12000.0,20.6711,20.6789,20.6399,20.6399,12000.0
2007-01-12 15:15:00,26.43,26.48,26.43,26.45,25600.0,20.6399,20.6789,20.6399,20.6555,25600.0
2007-01-12 15:20:00,26.45,26.45,26.38,26.39,18700.0,20.6555,20.6555,20.6008,20.6086,18700.0
2007-01-12 15:25:00,26.39,26.4,26.38,26.4,42600.0,20.6086,20.6165,20.6008,20.6165,42600.0
2007-01-12 15:30:00,26.4,26.43,26.39,26.42,64500.0,20.6165,20.6399,20.6086,20.6321,64500.0
2007-01-12 15:35:00,26.43,26.45,26.42,26.43,29100.0,20.6399,20.6555,20.6321,20.6399,29100.0
2007-01-12 15:40:00,26.43,26.44,26.41,26.43,55100.0,20.6399,20.6477,20.6243,20.6399,55100.0
2007-01-12 15:45:00,26.43,26.44,26.35,26.38,73600.0,20.6399,20.6477,20.5774,20.6008,73600.0
2007-01-12 15:50:00,26.39,26.42,26.32,26.41,140700.0,20.6086,20.6321,20.554,20.6243,140700.0
2007-01-12 15:55:00,26.41,26.46,26.39,26.4,138300.0,20.6243,20.6633,20.6086,20.6165,138300.0
2007-01-16 09:30:00,26.6,26.69,26.38,26.69,227800.0,20.7726,20.8429,20.6008,20.8429,227800.0
2007-01-16 09:35:00,26.69,26.74,26.55,26.57,60600.0,20.8429,20.882,20.7336,20.7492,60600.0
2007-01-16 09:40:00,26.56,26.73,26.53,26.66,117800.0,20.7414,20.8742,20.718,20.8195,117800.0
2007-01-16 09:45:00,26.66,26.68,26.27,26.35,253800.0,20.8195,20.8351,20.5149,20.5774,253800.0
2007-01-16 09:50:00,26.36,26.45,26.31,26.31,87900.0,20.5852,20.6555,20.5462,20.5462,87900.0
2007-01-16 09:55:00,26.31,26.31,26.09,26.1,98000.0,20.5462,20.5462,20.3744,20.3822,98000.0
2007-01-16 10:00:00,26.09,26.17,26.05,26.1,100900.0,20.3744,20.4368,20.3431,20.3822,100900.0
2007-01-16 10:05:00,26.1,26.14,26.06,26.1,129500.0,20.3822,20.4134,20.3509,20.3822,129500.0
2007-01-16 10:10:00,26.09,26.22,26.09,26.22,46700.0,20.3744,20.4759,20.3744,20.4759,46700.0
2007-01-16 10:15:00,26.22,26.22,26.07,26.1,71700.0,20.4759,20.4759,20.3588,20.3822,71700.0
2007-01-16 10:20:00,26.09,26.14,26.05,26.06,91900.0,20.3744,20.4134,20.3431,20.3509,91900.0
2007-01-16 10:25:00,26.06,26.14,26.06,26.14,43100.0,20.3509,20.4134,20.3509,20.4134,43100.0
2007-01-16 10:30:00,26.14,26.17,26.1,26.13,64700.0,20.4134,20.4368,20.3822,20.4056,64700.0
2007-01-16 10:35:00,26.13,26.16,26.12,26.13,66100.0,20.4056,20.429,20.3978,20.4056,66100.0
2007-01-16 10:40:00,26.13,26.13,26.11,26.13,44600.0,20.4056,20.4056,20.39,20.4056,44600.0
2007-01-16 10:45:00,26.13,26.14,26.12,26.13,39200.0,20.4056,20.4134,20.3978,20.4056,39200.0
2007-01-16 10:50:00,26.13,26.21,26.13,26.19,60800.0,20.4056,20.4681,20.4056,20.4525,60800.0
2007-01-16 10:55:00,26.19,26.19,26.07,26.09,38000.0,20.4525,20.4525,20.3588,20.3744,38000.0
2007-01-16 11:00:00,26.1,26.13,26.09,26.1,25100.0,20.3822,20.4056,20.3744,20.3822,25100.0
2007-01-16 11:05:00,26.09,26.09,26.04,26.07,38300.0,20.3744,20.3744,20.3353,20.3588,38300.0
2007-01-16 11:10:00,26.06,26.13,26.06,26.09,27300.0,20.3509,20.4056,20.3509,20.3744,27300.0
2007-01-16 11:15:00,26.08,26.11,26.06,26.11,17600.0,20.3666,20.39,20.3509,20.39,17600.0
2007-01-16 11:20:00,26.1,26.1,26.05,26.05,21700.0,20.3822,20.3822,20.3431,20.3431,21700.0
2007-01-16 11:25:00,26.05,26.05,26.0,26.02,43900.0,20.3431,20.3431,20.3041,20.3197,43900.0
2007-01-16 11:30:00,26.01,26.05,26.01,26.05,32500.0,20.3119,20.3431,20.3119,20.3431,32500.0
2007-01-16 11:35:00,26.05,26.07,26.03,26.03,34400.0,20.3431,20.3588,20.3275,20.3275,34400.0
2007-01-16 11:40:00,26.02,26.03,26.0,26.01,35100.0,20.3197,20.3275,20.3041,20.3119,35100.0
2007-01-16 11:45:00,26.01,26.02,25.97,26.02,55400.0,20.3119,20.3197,20.2807,20.3197,55400.0
2007-01-16 11:50:00,26.01,26.01,25.96,26.0,61800.0,20.3119,20.3119,20.2729,20.3041,61800.0
2007-01-16 11:55:00,25.99,26.07,25.99,26.01,46100.0,20.2963,20.3588,20.2963,20.3119,46100.0
2007-01-16 12:00:00,26.01,26.05,26.01,26.02,13400.0,20.3119,20.3431,20.3119,20.3197,13400.0
2007-01-16 12:05:00,26.02,26.03,26.01,26.03,14800.0,20.3197,20.3275,20.3119,20.3275,14800.0
2007-01-16 12:10:00,26.04,26.06,26.03,26.06,10900.0,20.3353,20.3509,20.3275,20.3509,10900.0
2007-01-16 12:15:00,26.06,26.08,26.06,26.08,14300.0,20.3509,20.3666,20.3509,20.3666,14300.0
2007-01-16 12:20:00,26.08,26.13,26.08,26.11,22200.0,20.3666,20.4056,20.3666,20.39,22200.0
2007-01-16 12:25:00,26.11,26.12,26.1,26.11,4600.0,20.39,20.3978,20.3822,20.39,4600.0
2007-01-16 12:30:00,26.11,26.17,26.11,26.14,24500.0,20.39,20.4368,20.39,20.4134,24500.0
2007-01-16 12:35:00,26.15,26.15,26.07,26.08,21600.0,20.4212,20.4212,20.3588,20.3666,21600.0
2007-01-16 12:40:00,26.07,26.09,26.06,26.07,8100.0,20.3588,20.3744,20.3509,20.3588,8100.0
2007-01-16 12:45:00,26.06,26.08,26.04,26.07,20300.0,20.3509,20.3666,20.3353,20.3588,20300.0
2007-01-16 12:50:00,26.07,26.07,26.03,26.04,16500.0,20.3588,20.3588,20.3275,20.3353,16500.0
2007-01-16 12:55:00,26.04,26.05,26.02,26.03,18200.0,20.3353,20.3431,20.3197,20.3275,18200.0
2007-01-16 13:00:00,26.02,26.08,26.02,26.06,17900.0,20.3197,20.3666,20.3197,20.3509,17900.0
2007-01-16 13:05:00,26.05,26.06,26.02,26.02,13400.0,20.3431,20.3509,20.3197,20.3197,13400.0
2007-01-16 13:10:00,26.02,26.02,25.97,26.0,58800.0,20.3197,20.3197,20.2807,20.3041,58800.0
2007-01-16 13:15:00,26.0,26.04,25.99,26.04,37900.0,20.3041,20.3353,20.2963,20.3353,37900.0
2007-01-16 13:20:00,26.03,26.04,25.99,25.99,23500.0,20.3275,20.3353,20.2963,20.2963,23500.0
2007-01-16 13:25:00,25.98,26.01,25.98,25.99,24100.0,20.2885,20.3119,20.2885,20.2963,24100.0
2007-01-16 13:30:00,26.0,26.02,25.99,26.01,25900.0,20.3041,20.3197,20.2963,20.3119,25900.0
2007-01-16 13:35:00,26.01,26.02,25.99,25.99,18800.0,20.3119,20.3197,20.2963,20.2963,18800.0
2007-01-16 13:40:00,26.0,26.03,26.0,26.0,36600.0,20.3041,20.3275,20.3041,20.3041,36600.0
2007-01-16 13:45:00,26.0,26.02,26.0,26.02,16300.0,20.3041,20.3197,20.3041,20.3197,16300.0
2007-01-16 13:50:00,26.01,26.03,26.0,26.01,31700.0,20.3119,20.3275,20.3041,20.3119,31700.0
2007-01-16 13:55:00,26.0,26.02,26.0,26.01,53800.0,20.3041,20.3197,20.3041,20.3119,53800.0
2007-01-16 14:00:00,26.01,26.02,26.0,26.0,17500.0,20.3119,20.3197,20.3041,20.3041,17500.0
2007-01-16 14:05:00,26.0,26.06,26.0,26.06,18100.0,20.3041,20.3509,20.3041,20.3509,18100.0
2007-01-16 14:10:00,26.05,26.06,26.04,26.06,14700.0,20.3431,20.3509,20.3353,20.3509,14700.0
2007-01-16 14:15:00,26.05,26.07,26.05,26.07,22800.0,20.3431,20.3588,20.3431,20.3588,22800.0
2007-01-16 14:20:00,26.07,26.08,26.06,26.08,10900.0,20.3588,20.3666,20.3509,20.3666,10900.0
2007-01-16 14:25:00,26.08,26.08,26.04,26.06,16300.0,20.3666,20.3666,20.3353,20.3509,16300.0
2007-01-16 14:30:00,26.05,26.15,26.05,26.12,34400.0,20.3431,20.4212,20.3431,20.3978,34400.0
2007-01-16 14:35:00,26.13,26.14,26.11,26.13,17900.0,20.4056,20.4134,20.39,20.4056,17900.0
2007-01-16 14:40:00,26.13,26.18,26.13,26.18,19800.0,20.4056,20.4447,20.4056,20.4447,19800.0
2007-01-16 14:45:00,26.18,26.21,26.17,26.19,33400.0,20.4447,20.4681,20.4368,20.4525,33400.0
2007-01-16 14:50:00,26.17,26.21,26.17,26.19,20100.0,20.4368,20.4681,20.4368,20.4525,20100.0
2007-01-16 14:55:00,26.18,26.2,26.15,26.15,13400.0,20.4447,20.4603,20.4212,20.4212,13400.0
2007-01-16 15:00:00,26.15,26.17,26.13,26.17,31300.0,20.4212,20.4368,20.4056,20.4368,31300.0
2007-01-16 15:05:00,26.17,26.2,26.14,26.17,29700.0,20.4368,20.4603,20.4134,20.4368,29700.0
2007-01-16 15:10:00,26.17,26.18,26.12,26.17,38700.0,20.4368,20.4447,20.3978,20.4368,38700.0
2007-01-16 15:15:00,26.17,26.2,26.15,26.17,23100.0,20.4368,20.4603,20.4212,20.4368,23100.0
2007-01-16 15:20:00,26.16,26.23,26.16,26.18,56000.0,20.429,20.4837,20.429,20.4447,56000.0
2007-01-16 15:25:00,26.18,26.22,26.18,26.22,21500.0,20.4447,20.4759,20.4447,20.4759,21500.0
2007-01-16 15:30:00,26.21,26.23,26.17,26.22,29600.0,20.4681,20.4837,20.4368,20.4759,29600.0
2007-01-16 15:35:00,26.23,26.24,26.21,26.23,76600.0,20.4837,20.4915,20.4681,20.4837,76600.0
2007-01-16 15:40:00,26.24,26.26,26.22,26.26,56100.0,20.4915,20.5071,20.4759,20.5071,56100.0
2007-01-16 15:45:00,26.25,26.27,26.23,26.26,54100.0,20.4993,20.5149,20.4837,20.5071,54100.0
2007-01-16 15:50:00,26.25,26.32,26.25,26.32,107000.0,20.4993,20.554,20.4993,20.554,107000.0
2007-01-16 15:55:00,26.32,26.35,26.25,26.35,103600.0,20.554,20.5774,20.4993,20.5774,103600.0
2007-01-17 09:30:00,26.54,26.75,26.54,26.69,144200.0,20.7258,20.8898,20.7258,20.8429,144200.0
2007-01-17 09:35:00,26.69,26.86,26.64,26.86,186300.0,20.8429,20.9757,20.8039,20.9757,186300.0
2007-01-17 09:40:00,26.85,26.92,26.75,26.78,144200.0,20.9679,21.0225,20.8898,20.9132,144200.0
2007-01-17 09:45:00,26.78,26.87,26.74,26.84,159600.0,20.9132,20.9835,20.882,20.9601,159600.0
2007-01-17 09:50:00,26.83,26.87,26.78,26.83,132500.0,20.9523,20.9835,20.9132,20.9523,132500.0
2007-01-17 09:55:00,26.83,26.92,26.79,26.82,85100.0,20.9523,21.0225,20.921,20.9444,85100.0
2007-01-17 10:00:00,26.82,26.83,26.71,26.77,88700.0,20.9444,20.9523,20.8585,20.9054,88700.0
2007-01-17 10:05:00,26.77,26.77,26.74,26.76,52700.0,20.9054,20.9054,20.882,20.8976,52700.0
2007-01-17 10:10:00,26.75,26.76,26.6,26.6,94300.0,20.8898,20.8976,20.7726,20.7726,94300.0
2007-01-17 10:15:00,26.59,26.69,26.55,26.55,54300.0,20.7648,20.8429,20.7336,20.7336,54300.0
2007-01-17 10:20:00,26.56,26.68,26.54,26.68,70300.0,20.7414,20.8351,20.7258,20.8351,70300.0
2007-01-17 10:25:00,26.68,26.7,26.63,26.67,54400.0,20.8351,20.8507,20.7961,20.8273,54400.0
2007-01-17 10:30:00,26.67,26.74,26.66,26.74,34000.0,20.8273,20.882,20.8195,20.882,34000.0
2007-01-17 10:35:00,26.74,26.79,26.71,26.72,28000.0,20.882,20.921,20.8585,20.8664,28000.0
2007-01-17 10:40:00,26.71,26.73,26.68,26.68,25700.0,20.8585,20.8742,20.8351,20.8351,25700.0
2007-01-17 10:45:00,26.69,26.74,26.69,26.69,19800.0,20.8429,20.882,20.8429,20.8429,19800.0
2007-01-17 10:50:00,26.69,26.71,26.65,26.71,16800.0,20.8429,20.8585,20.8117,20.8585,16800.0
2007-01-17 10:55:00,26.71,26.75,26.7,26.75,22300.0,20.8585,20.8898,20.8507,20.8898,22300.0
2007-01-17 11:00:00,26.75,26.89,26.75,26.87,86300.0,20.8898,20.9991,20.8898,20.9835,86300.0
2007-01-17 11:05:00,26.87,26.9,26.85,26.9,44900.0,20.9835,21.0069,20.9679,21.0069,44900.0
2007-01-17 11:10:00,26.9,26.94,26.8,26.8,61400.0,21.0069,21.0382,20.9288,20.9288,61400.0
2007-01-17 11:15:00,26.81,26.85,26.74,26.74,41900.0,20.9366,20.9679,20.882,20.882,41900.0
2007-01-17 11:20:00,26.74,26.82,26.71,26.79,33900.0,20.882,20.9444,20.8585,20.921,33900.0
2007-01-17 11:25:00,26.8,26.87,26.8,26.87,23200.0,20.9288,20.9835,20.9288,20.9835,23200.0
2007-01-17 11:30:00,26.87,26.94,26.87,26.9,31100.0,20.9835,21.0382,20.9835,21.0069,31100.0
2007-01-17 11:35:00,26.9,26.93,26.86,26.86,53600.0,21.0069,21.0303,20.9757,20.9757,53600.0
2007-01-17 11:40:00,26.85,26.9,26.85,26.89,22100.0,20.9679,21.0069,20.9679,20.9991,22100.0
2007-01-17 11:45:00,26.89,26.93,26.88,26.91,42100.0,20.9991,21.0303,20.9913,21.0147,42100.0
2007-01-17 11:50:00,26.92,26.98,26.92,26.98,141600.0,21.0225,21.0694,21.0225,21.0694,141600.0
2007-01-17 11:55:00,26.99,27.0,26.96,26.99,41600.0,21.0772,21.085,21.0538,21.0772,41600.0
2007-01-17 12:00:00,26.97,27.05,26.97,27.03,98500.0,21.0616,21.1241,21.0616,21.1084,98500.0
2007-01-17 12:05:00,27.04,27.07,27.03,27.06,52200.0,21.1163,21.1397,21.1084,21.1319,52200.0
2007-01-17 12:10:00,27.06,27.08,27.02,27.03,76200.0,21.1319,21.1475,21.1006,21.1084,76200.0
2007-01-17 12:15:00,27.03,27.03,26.99,27.0,19600.0,21.1084,21.1084,21.0772,21.085,19600.0
2007-01-17 12:20:00,26.99,27.01,26.99,27.0,21900.0,21.0772,21.0928,21.0772,21.085,21900.0
2007-01-17 12:25:00,27.0,27.07,27.0,27.06,24500.0,21.085,21.1397,21.085,21.1319,24500.0
2007-01-17 12:30:00,27.07,27.11,27.05,27.07,50100.0,21.1397,21.1709,21.1241,21.1397,50100.0
2007-01-17 12:35:00,27.07,27.09,27.05,27.09,19400.0,21.1397,21.1553,21.1241,21.1553,19400.0
2007-01-17 12:40:00,27.09,27.1,27.08,27.1,26000.0,21.1553,21.1631,21.1475,21.1631,26000.0
2007-01-17 12:45:00,27.09,27.1,27.08,27.08,12100.0,21.1553,21.1631,21.1475,21.1475,12100.0
2007-01-17 12:50:00,27.07,27.14,27.07,27.14,32200.0,21.1397,21.1943,21.1397,21.1943,32200.0
2007-01-17 12:55:00,27.14,27.15,27.12,27.12,24600.0,21.1943,21.2022,21.1787,21.1787,24600.0
2007-01-17 13:00:00,27.11,27.17,27.11,27.11,86900.0,21.1709,21.2178,21.1709,21.1709,86900.0
2007-01-17 13:05:00,27.12,27.2,27.11,27.19,115500.0,21.1787,21.2412,21.1709,21.2334,115500.0
2007-01-17 13:10:00,27.18,27.18,27.13,27.16,78200.0,21.2256,21.2256,21.1865,21.21,78200.0
2007-01-17 13:15:00,27.16,27.23,27.16,27.23,97200.0,21.21,21.2646,21.21,21.2646,97200.0
2007-01-17 13:20:00,27.23,27.25,27.16,27.16,34300.0,21.2646,21.2802,21.21,21.21,34300.0
2007-01-17 13:25:00,27.17,27.17,27.12,27.12,12600.0,21.2178,21.2178,21.1787,21.1787,12600.0
2007-01-17 13:30:00,27.12,27.13,27.08,27.08,18300.0,21.1787,21.1865,21.1475,21.1475,18300.0
2007-01-17 13:35:00,27.08,27.09,27.05,27.06,30200.0,21.1475,21.1553,21.1241,21.1319,30200.0
2007-01-17 13:40:00,27.07,27.07,27.04,27.05,12500.0,21.1397,21.1397,21.1163,21.1241,12500.0
2007-01-17 13:45:00,27.04,27.07,27.04,27.05,24300.0,21.1163,21.1397,21.1163,21.1241,24300.0
2007-01-17 13:50:00,27.05,27.06,27.04,27.05,53900.0,21.1241,21.1319,21.1163,21.1241,53900.0
2007-01-17 13:55:00,27.05,27.08,27.03,27.06,40400.0,21.1241,21.1475,21.1084,21.1319,40400.0
2007-01-17 14:00:00,27.05,27.13,27.04,27.07,72700.0,21.1241,21.1865,21.1163,21.1397,72700.0
2007-01-17 14:05:00,27.07,27.08,27.04,27.08,21200.0,21.1397,21.1475,21.1163,21.1475,21200.0
2007-01-17 14:10:00,27.07,27.11,27.05,27.1,101000.0,21.1397,21.1709,21.1241,21.1631,101000.0
2007-01-17 14:15:00,27.1,27.1,27.06,27.06,56100.0,21.1631,21.1631,21.1319,21.1319,56100.0
2007-01-17 14:20:00,27.05,27.08,27.04,27.05,54800.0,21.1241,21.1475,21.1163,21.1241,54800.0
2007-01-17 14:25:00,27.06,27.08,27.05,27.06,31500.0,21.1319,21.1475,21.1241,21.1319,31500.0
2007-01-17 14:30:00,27.06,27.07,27.04,27.04,35000.0,21.1319,21.1397,21.1163,21.1163,35000.0
2007-01-17 14:35:00,27.05,27.07,27.04,27.05,28600.0,21.1241,21.1397,21.1163,21.1241,28600.0
2007-01-17 14:40:00,27.04,27.05,27.02,27.04,28600.0,21.1163,21.1241,21.1006,21.1163,28600.0
2007-01-17 14:45:00,27.03,27.03,26.96,26.97,37200.0,21.1084,21.1084,21.0538,21.0616,37200.0
2007-01-17 14:50:00,26.96,27.02,26.95,27.02,36100.0,21.0538,21.1006,21.046,21.1006,36100.0
2007-01-17 14:55:00,27.01,27.02,26.94,26.94,48800.0,21.0928,21.1006,21.0382,21.0382,48800.0
2007-01-17 15:00:00,26.94,26.97,26.9,26.96,51700.0,21.0382,21.0616,21.0069,21.0538,51700.0
2007-01-17 15:05:00,26.95,26.95,26.88,26.89,52900.0,21.046,21.046,20.9913,20.9991,52900.0
2007-01-17 15:10:00,26.89,26.93,26.86,26.93,38900.0,20.9991,21.0303,20.9757,21.0303,38900.0
2007-01-17 15:15:00,26.92,26.93,26.9,26.92,26000.0,21.0225,21.0303,21.0069,21.0225,26000.0
2007-01-17 15:20:00,26.91,26.95,26.89,26.91,46700.0,21.0147,21.046,20.9991,21.0147,46700.0
2007-01-17 15:25:00,26.9,26.91,26.89,26.9,41700.0,21.0069,21.0147,20.9991,21.0069,41700.0
2007-01-17 15:30:00,26.89,26.91,26.85,26.85,55400.0,20.9991,21.0147,20.9679,20.9679,55400.0
2007-01-17 15:35:00,26.86,26.9,26.85,26.88,38800.0,20.9757,21.0069,20.9679,20.9913,38800.0
2007-01-17 15:40:00,26.88,26.88,26.86,26.86,41300.0,20.9913,20.9913,20.9757,20.9757,41300.0
2007-01-17 15:45:00,26.86,26.87,26.84,26.85,72400.0,20.9757,20.9835,20.9601,20.9679,72400.0
2007-01-17 15:50:00,26.85,26.88,26.85,26.88,73900.0,20.9679,20.9913,20.9679,20.9913,73900.0
2007-01-17 15:55:00,26.87,26.97,26.86,26.97,109600.0,20.9835,21.0616,20.9757,21.0616,109600.0
2007-01-18 09:30:00,27.06,27.12,27.0,27.12,148900.0,21.1319,21.1787,21.085,21.1787,148900.0
2007-01-18 09:35:00,27.12,27.16,27.01,27.05,92000.0,21.1787,21.21,21.0928,21.1241,92000.0
2007-01-18 09:40:00,27.08,27.16,27.07,27.11,73800.0,21.1475,21.21,21.1397,21.1709,73800.0
2007-01-18 09:45:00,27.12,27.22,27.07,27.09,93400.0,21.1787,21.2568,21.1397,21.1553,93400.0
2007-01-18 09:50:00,27.09,27.16,27.05,27.16,104800.0,21.1553,21.21,21.1241,21.21,104800.0
2007-01-18 09:55:00,27.15,27.15,26.94,26.95,80500.0,21.2022,21.2022,21.0382,21.046,80500.0
2007-01-18 10:00:00,26.94,27.01,26.83,27.0,161500.0,21.0382,21.0928,20.9523,21.085,161500.0
2007-01-18 10:05:00,27.0,27.02,26.94,27.0,131300.0,21.085,21.1006,21.0382,21.085,131300.0
2007-01-18 10:10:00,26.98,27.0,26.91,26.94,44800.0,21.0694,21.085,21.0147,21.0382,44800.0
2007-01-18 10:15:00,26.93,27.09,26.93,27.08,120100.0,21.0303,21.1553,21.0303,21.1475,120100.0
2007-01-18 10:20:00,27.09,27.15,27.08,27.12,32900.0,21.1553,21.2022,21.1475,21.1787,32900.0
2007-01-18 10:25:00,27.11,27.13,27.08,27.11,38600.0,21.1709,21.1865,21.1475,21.1709,38600.0
2007-01-18 10:30:00,27.12,27.14,27.08,27.09,83500.0,21.1787,21.1943,21.1475,21.1553,83500.0
2007-01-18 10:35:00,27.1,27.22,27.1,27.21,29300.0,21.1631,21.2568,21.1631,21.249,29300.0
2007-01-18 10:40:00,27.19,27.19,27.11,27.12,25000.0,21.2334,21.2334,21.1709,21.1787,25000.0
2007-01-18 10:45:00,27.12,27.14,27.09,27.11,22200.0,21.1787,21.1943,21.1553,21.1709,22200.0
2007-01-18 10:50:00,27.11,27.15,27.09,27.15,17800.0,21.1709,21.2022,21.1553,21.2022,17800.0
2007-01-18 10:55:00,27.14,27.15,27.09,27.09,88100.0,21.1943,21.2022,21.1553,21.1553,88100.0
2007-01-18 11:00:00,27.09,27.16,27.09,27.15,20100.0,21.1553,21.21,21.1553,21.2022,20100.0
2007-01-18 11:05:00,27.14,27.22,27.13,27.21,36800.0,21.1943,21.2568,21.1865,21.249,36800.0
2007-01-18 11:10:00,27.21,27.22,27.19,27.21,23500.0,21.249,21.2568,21.2334,21.249,23500.0
2007-01-18 11:15:00,27.2,27.25,27.2,27.24,20000.0,21.2412,21.2802,21.2412,21.2724,20000.0
2007-01-18 11:20:00,27.24,27.24,27.19,27.21,44600.0,21.2724,21.2724,21.2334,21.249,44600.0
2007-01-18 11:25:00,27.22,27.23,27.16,27.19,28200.0,21.2568,21.2646,21.21,21.2334,28200.0
2007-01-18 11:30:00,27.19,27.25,27.19,27.24,21400.0,21.2334,21.2802,21.2334,21.2724,21400.0
2007-01-18 11:35:00,27.23,27.33,27.23,27.33,115700.0,21.2646,21.3427,21.2646,21.3427,115700.0
2007-01-18 11:40:00,27.33,27.34,27.26,27.3,48500.0,21.3427,21.3505,21.2881,21.3193,48500.0
2007-01-18 11:45:00,27.29,27.3,27.29,27.3,22200.0,21.3115,21.3193,21.3115,21.3193,22200.0
2007-01-18 11:50:00,27.29,27.34,27.29,27.31,12400.0,21.3115,21.3505,21.3115,21.3271,12400.0
2007-01-18 11:55:00,27.32,27.32,27.2,27.2,28100.0,21.3349,21.3349,21.2412,21.2412,28100.0
2007-01-18 12:00:00,27.21,27.3,27.2,27.28,39700.0,21.249,21.3193,21.2412,21.3037,39700.0
2007-01-18 12:05:00,27.29,27.36,27.29,27.34,20700.0,21.3115,21.3661,21.3115,21.3505,20700.0
2007-01-18 12:10:00,27.33,27.35,27.33,27.34,13000.0,21.3427,21.3583,21.3427,21.3505,13000.0
2007-01-18 12:15:00,27.34,27.34,27.29,27.31,25000.0,21.3505,21.3505,21.3115,21.3271,25000.0
2007-01-18 12:20:00,27.31,27.31,27.26,27.27,44500.0,21.3271,21.3271,21.2881,21.2959,44500.0
2007-01-18 12:25:00,27.28,27.3,27.27,27.29,22100.0,21.3037,21.3193,21.2959,21.3115,22100.0
2007-01-18 12:30:00,27.3,27.3,27.27,27.3,25500.0,21.3193,21.3193,21.2959,21.3193,25500.0
2007-01-18 12:35:00,27.3,27.31,27.28,27.29,15600.0,21.3193,21.3271,21.3037,21.3115,15600.0
2007-01-18 12:40:00,27.29,27.31,27.26,27.3,37100.0,21.3115,21.3271,21.2881,21.3193,37100.0
2007-01-18 12:45:00,27.3,27.33,27.27,27.32,17200.0,21.3193,21.3427,21.2959,21.3349,17200.0
2007-01-18 12:50:00,27.33,27.33,27.31,27.32,11900.0,21.3427,21.3427,21.3271,21.3349,11900.0
2007-01-18 12:55:00,27.32,27.33,27.3,27.3,17900.0,21.3349,21.3427,21.3193,21.3193,17900.0
2007-01-18 13:00:00,27.3,27.31,27.28,27.28,11400.0,21.3193,21.3271,21.3037,21.3037,11400.0
2007-01-18 13:05:00,27.28,27.3,27.26,27.3,20800.0,21.3037,21.3193,21.2881,21.3193,20800.0
2007-01-18 13:10:00,27.3,27.31,27.3,27.3,9600.0,21.3193,21.3271,21.3193,21.3193,9600.0
2007-01-18 13:15:00,27.3,27.31,27.27,27.27,13200.0,21.3193,21.3271,21.2959,21.2959,13200.0
2007-01-18 13:20:00,27.28,27.32,27.28,27.32,15200.0,21.3037,21.3349,21.3037,21.3349,15200.0
2007-01-18 13:25:00,27.32,27.33,27.31,27.31,6600.0,21.3349,21.3427,21.3271,21.3271,6600.0
2007-01-18 13:30:00,27.31,27.33,27.3,27.32,16400.0,21.3271,21.3427,21.3193,21.3349,16400.0
2007-01-18 13:35:00,27.31,27.32,27.31,27.31,7800.0,21.3271,21.3349,21.3271,21.3271,7800.0
2007-01-18 13:40:00,27.32,27.32,27.28,27.28,61000.0,21.3349,21.3349,21.3037,21.3037,61000.0
2007-01-18 13:45:00,27.28,27.29,27.28,27.29,25800.0,21.3037,21.3115,21.3037,21.3115,25800.0
2007-01-18 13:50:00,27.29,27.29,27.28,27.28,10100.0,21.3115,21.3115,21.3037,21.3037,10100.0
2007-01-18 13:55:00,27.27,27.28,27.25,27.27,17000.0,21.2959,21.3037,21.2802,21.2959,17000.0
2007-01-18 14:00:00,27.27,27.29,27.21,27.21,45900.0,21.2959,21.3115,21.249,21.249,45900.0
2007-01-18 14:05:00,27.21,27.27,27.21,27.27,22900.0,21.249,21.2959,21.249,21.2959,22900.0
2007-01-18 14:10:00,27.26,27.27,27.23,27.25,17000.0,21.2881,21.2959,21.2646,21.2802,17000.0
2007-01-18 14:15:00,27.24,27.26,27.21,27.25,36300.0,21.2724,21.2881,21.249,21.2802,36300.0
2007-01-18 14:20:00,27.25,27.25,27.21,27.21,24700.0,21.2802,21.2802,21.249,21.249,24700.0
2007-01-18 14:25:00,27.22,27.22,27.17,27.17,17000.0,21.2568,21.2568,21.2178,21.2178,17000.0
2007-01-18 14:30:00,27.16,27.17,27.13,27.13,22600.0,21.21,21.2178,21.1865,21.1865,22600.0
2007-01-18 14:35:00,27.13,27.14,27.09,27.09,19500.0,21.1865,21.1943,21.1553,21.1553,19500.0
2007-01-18 14:40:00,27.09,27.11,27.08,27.1,24900.0,21.1553,21.1709,21.1475,21.1631,24900.0
2007-01-18 14:45:00,27.1,27.13,27.1,27.11,25900.0,21.1631,21.1865,21.1631,21.1709,25900.0
2007-01-18 14:50:00,27.1,27.1,27.08,27.08,33700.0,21.1631,21.1631,21.1475,21.1475,33700.0
2007-01-18 14:55:00,27.09,27.1,27.08,27.1,35000.0,21.1553,21.1631,21.1475,21.1631,35000.0
2007-01-18 15:00:00,27.1,27.13,27.09,27.13,25800.0,21.1631,21.1865,21.1553,21.1865,25800.0
2007-01-18 15:05:00,27.13,27.13,27.09,27.1,24800.0,21.1865,21.1865,21.1553,21.1631,24800.0
2007-01-18 15:10:00,27.1,27.1,27.05,27.08,39300.0,21.1631,21.1631,21.1241,21.1475,39300.0
2007-01-18 15:15:00,27.08,27.09,27.04,27.04,22800.0,21.1475,21.1553,21.1163,21.1163,22800.0
2007-01-18 15:20:00,27.04,27.09,27.03,27.09,38700.0,21.1163,21.1553,21.1084,21.1553,38700.0
2007-01-18 15:25:00,27.09,27.1,27.08,27.1,25600.0,21.1553,21.1631,21.1475,21.1631,25600.0
2007-01-18 15:30:00,27.1,27.12,27.09,27.1,21900.0,21.1631,21.1787,21.1553,21.1631,21900.0
2007-01-18 15:35:00,27.1,27.1,27.05,27.06,29300.0,21.1631,21.1631,21.1241,21.1319,29300.0
2007-01-18 15:40:00,27.05,27.06,27.02,27.02,33700.0,21.1241,21.1319,21.1006,21.1006,33700.0
2007-01-18 15:45:00,27.02,27.08,27.02,27.07,48900.0,21.1006,21.1475,21.1006,21.1397,48900.0
2007-01-18 15:50:00,27.08,27.09,27.06,27.08,25300.0,21.1475,21.1553,21.1319,21.1475,25300.0
2007-01-18 15:55:00,27.08,27.09,27.03,27.08,50400.0,21.1475,21.1553,21.1084,21.1475,50400.0
2007-01-19 09:30:00,27.32,27.32,27.1,27.1,266100.0,21.3349,21.3349,21.1631,21.1631,266100.0
2007-01-19 09:35:00,27.1,27.15,27.05,27.09,96800.0,21.1631,21.2022,21.1241,21.1553,96800.0
2007-01-19 09:40:00,27.09,27.28,27.09,27.21,85700.0,21.1553,21.3037,21.1553,21.249,85700.0
2007-01-19 09:45:00,27.2,27.2,27.13,27.14,62200.0,21.2412,21.2412,21.1865,21.1943,62200.0
2007-01-19 09:50:00,27.14,27.14,26.97,26.99,88300.0,21.1943,21.1943,21.0616,21.0772,88300.0
2007-01-19 09:55:00,26.99,27.01,26.95,26.98,36900.0,21.0772,21.0928,21.046,21.0694,36900.0
2007-01-19 10:00:00,26.98,27.13,26.91,26.91,81100.0,21.0694,21.1865,21.0147,21.0147,81100.0
2007-01-19 10:05:00,26.92,27.01,26.91,26.99,32900.0,21.0225,21.0928,21.0147,21.0772,32900.0
2007-01-19 10:10:00,26.99,27.09,26.99,27.07,17400.0,21.0772,21.1553,21.0772,21.1397,17400.0
2007-01-19 10:15:00,27.09,27.1,27.06,27.06,17000.0,21.1553,21.1631,21.1319,21.1319,17000.0
2007-01-19 10:20:00,27.07,27.13,27.06,27.13,12900.0,21.1397,21.1865,21.1319,21.1865,12900.0
2007-01-19 10:25:00,27.13,27.13,27.08,27.08,24500.0,21.1865,21.1865,21.1475,21.1475,24500.0
2007-01-19 10:30:00,27.09,27.11,27.08,27.09,58700.0,21.1553,21.1709,21.1475,21.1553,58700.0
2007-01-19 10:35:00,27.09,27.2,27.08,27.19,32800.0,21.1553,21.2412,21.1475,21.2334,32800.0
2007-01-19 10:40:00,27.2,27.3,27.2,27.29,34300.0,21.2412,21.3193,21.2412,21.3115,34300.0
2007-01-19 10:45:00,27.3,27.35,27.28,27.33,32800.0,21.3193,21.3583,21.3037,21.3427,32800.0
2007-01-19 10:50:00,27.33,27.34,27.32,27.33,29700.0,21.3427,21.3505,21.3349,21.3427,29700.0
2007-01-19 10:55:00,27.33,27.4,27.33,27.34,102500.0,21.3427,21.3974,21.3427,21.3505,102500.0
2007-01-19 11:00:00,27.34,27.4,27.33,27.39,26200.0,21.3505,21.3974,21.3427,21.3896,26200.0
2007-01-19 11:05:00,27.39,27.42,27.36,27.39,41600.0,21.3896,21.413,21.3661,21.3896,41600.0
2007-01-19 11:10:00,27.4,27.41,27.36,27.39,36100.0,21.3974,21.4052,21.3661,21.3896,36100.0
2007-01-19 11:15:00,27.39,27.41,27.36,27.41,40200.0,21.3896,21.4052,21.3661,21.4052,40200.0
2007-01-19 11:20:00,27.41,27.45,27.41,27.42,60300.0,21.4052,21.4364,21.4052,21.413,60300.0
2007-01-19 11:25:00,27.42,27.51,27.42,27.49,74300.0,21.413,21.4833,21.413,21.4677,74300.0
2007-01-19 11:30:00,27.5,27.55,27.47,27.55,105800.0,21.4755,21.5145,21.452,21.5145,105800.0
2007-01-19 11:35:00,27.55,27.58,27.49,27.5,75000.0,21.5145,21.538,21.4677,21.4755,75000.0
2007-01-19 11:40:00,27.5,27.52,27.49,27.5,72000.0,21.4755,21.4911,21.4677,21.4755,72000.0
2007-01-19 11:45:00,27.49,27.52,27.48,27.5,40600.0,21.4677,21.4911,21.4599,21.4755,40600.0
2007-01-19 11:50:00,27.5,27.59,27.49,27.53,92900.0,21.4755,21.5458,21.4677,21.4989,92900.0
2007-01-19 11:55:00,27.53,27.57,27.52,27.57,59000.0,21.4989,21.5301,21.4911,21.5301,59000.0
2007-01-19 12:00:00,27.56,27.59,27.53,27.55,43900.0,21.5223,21.5458,21.4989,21.5145,43900.0
2007-01-19 12:05:00,27.55,27.63,27.55,27.57,127400.0,21.5145,21.577,21.5145,21.5301,127400.0
2007-01-19 12:10:00,27.56,27.57,27.53,27.56,40300.0,21.5223,21.5301,21.4989,21.5223,40300.0
2007-01-19 12:15:00,27.56,27.63,27.56,27.6,29200.0,21.5223,21.577,21.5223,21.5536,29200.0
2007-01-19 12:20:00,27.6,27.62,27.59,27.62,78000.0,21.5536,21.5692,21.5458,21.5692,78000.0
2007-01-19 12:25:00,27.62,27.62,27.58,27.6,43400.0,21.5692,21.5692,21.538,21.5536,43400.0
2007-01-19 12:30:00,27.6,27.61,27.58,27.58,73800.0,21.5536,21.5614,21.538,21.538,73800.0
2007-01-19 12:35:00,27.58,27.6,27.58,27.6,52300.0,21.538,21.5536,21.538,21.5536,52300.0
2007-01-19 12:40:00,27.6,27.6,27.56,27.6,22900.0,21.5536,21.5536,21.5223,21.5536,22900.0
2007-01-19 12:45:00,27.59,27.63,27.59,27.62,28400.0,21.5458,21.577,21.5458,21.5692,28400.0
2007-01-19 12:50:00,27.62,27.63,27.59,27.61,19700.0,21.5692,21.577,21.5458,21.5614,19700.0
2007-01-19 12:55:00,27.61,27.61,27.53,27.54,20300.0,21.5614,21.5614,21.4989,21.5067,20300.0
2007-01-19 13:00:00,27.53,27.6,27.51,27.56,30600.0,21.4989,21.5536,21.4833,21.5223,30600.0
2007-01-19 13:05:00,27.56,27.57,27.53,27.57,69400.0,21.5223,21.5301,21.4989,21.5301,69400.0
2007-01-19 13:10:00,27.56,27.59,27.56,27.58,24900.0,21.5223,21.5458,21.5223,21.538,24900.0
2007-01-19 13:15:00,27.58,27.62,27.58,27.61,21200.0,21.538,21.5692,21.538,21.5614,21200.0
2007-01-19 13:20:00,27.61,27.61,27.54,27.57,32900.0,21.5614,21.5614,21.5067,21.5301,32900.0
2007-01-19 13:25:00,27.57,27.62,27.57,27.59,72000.0,21.5301,21.5692,21.5301,21.5458,72000.0
2007-01-19 13:30:00,27.6,27.61,27.57,27.57,63400.0,21.5536,21.5614,21.5301,21.5301,63400.0
2007-01-19 13:35:00,27.56,27.59,27.56,27.56,14700.0,21.5223,21.5458,21.5223,21.5223,14700.0
2007-01-19 13:40:00,27.57,27.59,27.55,27.57,17900.0,21.5301,21.5458,21.5145,21.5301,17900.0
2007-01-19 13:45:00,27.58,27.59,27.57,27.59,49700.0,21.538,21.5458,21.5301,21.5458,49700.0
2007-01-19 13:50:00,27.59,27.59,27.56,27.57,22600.0,21.5458,21.5458,21.5223,21.5301,22600.0
2007-01-19 13:55:00,27.56,27.6,27.56,27.59,20100.0,21.5223,21.5536,21.5223,21.5458,20100.0
2007-01-19 14:00:00,27.6,27.63,27.57,27.58,63200.0,21.5536,21.577,21.5301,21.538,63200.0
2007-01-19 14:05:00,27.57,27.57,27.53,27.55,27000.0,21.5301,21.5301,21.4989,21.5145,27000.0
2007-01-19 14:10:00,27.55,27.56,27.48,27.52,91200.0,21.5145,21.5223,21.4599,21.4911,91200.0
2007-01-19 14:15:00,27.52,27.61,27.5,27.59,24000.0,21.4911,21.5614,21.4755,21.5458,24000.0
2007-01-19 14:20:00,27.58,27.64,27.58,27.63,16100.0,21.538,21.5848,21.538,21.577,16100.0
2007-01-19 14:25:00,27.64,27.64,27.59,27.61,19000.0,21.5848,21.5848,21.5458,21.5614,19000.0
2007-01-19 14:30:00,27.6,27.64,27.6,27.63,32100.0,21.5536,21.5848,21.5536,21.577,32100.0
2007-01-19 14:35:00,27.63,27.65,27.62,27.62,31200.0,21.577,21.5926,21.5692,21.5692,31200.0
2007-01-19 14:40:00,27.61,27.66,27.58,27.66,41800.0,21.5614,21.6004,21.538,21.6004,41800.0
2007-01-19 14:45:00,27.66,27.67,27.63,27.66,83900.0,21.6004,21.6082,21.577,21.6004,83900.0
2007-01-19 14:50:00,27.65,27.68,27.63,27.68,39900.0,21.5926,21.616,21.577,21.616,39900.0
2007-01-19 14:55:00,27.67,27.7,27.67,27.68,55200.0,21.6082,21.6317,21.6082,21.616,55200.0
2007-01-19 15:00:00,27.67,27.67,27.61,27.62,52200.0,21.6082,21.6082,21.5614,21.5692,52200.0
2007-01-19 15:05:00,27.61,27.63,27.61,27.63,45100.0,21.5614,21.577,21.5614,21.577,45100.0
2007-01-19 15:10:00,27.63,27.63,27.56,27.57,57400.0,21.577,21.577,21.5223,21.5301,57400.0
2007-01-19 15:15:00,27.57,27.6,27.56,27.57,45300.0,21.5301,21.5536,21.5223,21.5301,45300.0
2007-01-19 15:20:00,27.57,27.59,27.55,27.57,54100.0,21.5301,21.5458,21.5145,21.5301,54100.0
2007-01-19 15:25:00,27.56,27.58,27.54,27.58,55200.0,21.5223,21.538,21.5067,21.538,55200.0
2007-01-19 15:30:00,27.58,27.59,27.56,27.57,48200.0,21.538,21.5458,21.5223,21.5301,48200.0
2007-01-19 15:35:00,27.57,27.57,27.52,27.52,49700.0,21.5301,21.5301,21.4911,21.4911,49700.0
2007-01-19 15:40:00,27.52,27.56,27.51,27.56,65100.0,21.4911,21.5223,21.4833,21.5223,65100.0
2007-01-19 15:45:00,27.55,27.56,27.5,27.51,90200.0,21.5145,21.5223,21.4755,21.4833,90200.0
2007-01-19 15:50:00,27.51,27.56,27.5,27.53,80700.0,21.4833,21.5223,21.4755,21.4989,80700.0
2007-01-19 15:55:00,27.53,27.56,27.52,27.56,48200.0,21.4989,21.5223,21.4911,21.5223,48200.0
2007-01-22 09:30:00,27.53,27.53,27.33,27.35,77200.0,21.4989,21.4989,21.3427,21.3583,77200.0
2007-01-22 09:35:00,27.35,27.62,27.35,27.41,71000.0,21.3583,21.5692,21.3583,21.4052,71000.0
2007-01-22 09:40:00,27.4,27.5,27.34,27.5,71400.0,21.3974,21.4755,21.3505,21.4755,71400.0
2007-01-22 09:45:00,27.5,27.54,27.37,27.45,77200.0,21.4755,21.5067,21.374,21.4364,77200.0
2007-01-22 09:50:00,27.43,27.45,27.32,27.33,65200.0,21.4208,21.4364,21.3349,21.3427,65200.0
2007-01-22 09:55:00,27.34,27.44,27.33,27.39,59900.0,21.3505,21.4286,21.3427,21.3896,59900.0
2007-01-22 10:00:00,27.37,27.38,27.23,27.23,49200.0,21.374,21.3818,21.2646,21.2646,49200.0
2007-01-22 10:05:00,27.24,27.35,27.15,27.16,97000.0,21.2724,21.3583,21.2022,21.21,97000.0
2007-01-22 10:10:00,27.15,27.19,27.06,27.08,56400.0,21.2022,21.2334,21.1319,21.1475,56400.0
2007-01-22 10:15:00,27.06,27.07,27.01,27.05,46200.0,21.1319,21.1397,21.0928,21.1241,46200.0
2007-01-22 10:20:00,27.05,27.06,26.86,26.87,98900.0,21.1241,21.1319,20.9757,20.9835,98900.0
2007-01-22 10:25:00,26.86,26.99,26.83,26.99,83900.0,20.9757,21.0772,20.9523,21.0772,83900.0
2007-01-22 10:30:00,26.98,27.06,26.97,27.0,60700.0,21.0694,21.1319,21.0616,21.085,60700.0
2007-01-22 10:35:00,27.01,27.01,26.93,26.95,71200.0,21.0928,21.0928,21.0303,21.046,71200.0
2007-01-22 10:40:00,26.96,27.0,26.94,26.96,13800.0,21.0538,21.085,21.0382,21.0538,13800.0
2007-01-22 10:45:00,26.94,26.95,26.89,26.89,40700.0,21.0382,21.046,20.9991,20.9991,40700.0
2007-01-22 10:50:00,26.89,26.93,26.89,26.93,24200.0,20.9991,21.0303,20.9991,21.0303,24200.0
2007-01-22 10:55:00,26.93,26.97,26.92,26.96,15200.0,21.0303,21.0616,21.0225,21.0538,15200.0
2007-01-22 11:00:00,26.97,27.06,26.97,27.04,42600.0,21.0616,21.1319,21.0616,21.1163,42600.0
2007-01-22 11:05:00,27.04,27.07,26.97,27.07,35200.0,21.1163,21.1397,21.0616,21.1397,35200.0
2007-01-22 11:10:00,27.07,27.12,27.07,27.12,21600.0,21.1397,21.1787,21.1397,21.1787,21600.0
2007-01-22 11:15:00,27.12,27.15,27.12,27.14,18100.0,21.1787,21.2022,21.1787,21.1943,18100.0
2007-01-22 11:20:00,27.14,27.14,27.1,27.14,26200.0,21.1943,21.1943,21.1631,21.1943,26200.0
2007-01-22 11:25:00,27.14,27.17,27.13,27.14,18900.0,21.1943,21.2178,21.1865,21.1943,18900.0
2007-01-22 11:30:00,27.14,27.15,27.11,27.11,11200.0,21.1943,21.2022,21.1709,21.1709,11200.0
2007-01-22 11:35:00,27.12,27.15,27.1,27.15,13700.0,21.1787,21.2022,21.1631,21.2022,13700.0
2007-01-22 11:40:00,27.14,27.15,27.1,27.13,23900.0,21.1943,21.2022,21.1631,21.1865,23900.0
2007-01-22 11:45:00,27.14,27.16,27.12,27.16,8600.0,21.1943,21.21,21.1787,21.21,8600.0
2007-01-22 11:50:00,27.16,27.2,27.15,27.2,22300.0,21.21,21.2412,21.2022,21.2412,22300.0
2007-01-22 11:55:00,27.21,27.22,27.15,27.17,19200.0,21.249,21.2568,21.2022,21.2178,19200.0
2007-01-22 12:00:00,27.18,27.21,27.17,27.2,12600.0,21.2256,21.249,21.2178,21.2412,12600.0
2007-01-22 12:05:00,27.19,27.22,27.18,27.2,16600.0,21.2334,21.2568,21.2256,21.2412,16600.0
2007-01-22 12:10:00,27.2,27.21,27.19,27.19,9700.0,21.2412,21.249,21.2334,21.2334,9700.0
2007-01-22 12:15:00,27.19,27.23,27.16,27.23,31900.0,21.2334,21.2646,21.21,21.2646,31900.0
2007-01-22 12:20:00,27.22,27.23,27.17,27.17,14600.0,21.2568,21.2646,21.2178,21.2178,14600.0
2007-01-22 12:25:00,27.18,27.19,27.17,27.19,5500.0,21.2256,21.2334,21.2178,21.2334,5500.0
2007-01-22 12:30:00,27.19,27.24,27.18,27.23,11300.0,21.2334,21.2724,21.2256,21.2646,11300.0
2007-01-22 12:35:00,27.24,27.24,27.19,27.19,6500.0,21.2724,21.2724,21.2334,21.2334,6500.0
2007-01-22 12:40:00,27.22,27.24,27.2,27.22,11300.0,21.2568,21.2724,21.2412,21.2568,11300.0
2007-01-22 12:45:00,27.22,27.22,27.2,27.22,15700.0,21.2568,21.2568,21.2412,21.2568,15700.0
2007-01-22 12:50:00,27.22,27.23,27.2,27.21,11600.0,21.2568,21.2646,21.2412,21.249,11600.0
2007-01-22 12:55:00,27.21,27.21,27.2,27.2,4600.0,21.249,21.249,21.2412,21.2412,4600.0
2007-01-22 13:00:00,27.2,27.21,27.18,27.19,19500.0,21.2412,21.249,21.2256,21.2334,19500.0
2007-01-22 13:05:00,27.19,27.19,27.15,27.16,17000.0,21.2334,21.2334,21.2022,21.21,17000.0
2007-01-22 13:10:00,27.16,27.22,27.16,27.21,21700.0,21.21,21.2568,21.21,21.249,21700.0
2007-01-22 13:15:00,27.21,27.23,27.19,27.23,12200.0,21.249,21.2646,21.2334,21.2646,12200.0
2007-01-22 13:20:00,27.22,27.29,27.22,27.28,14500.0,21.2568,21.3115,21.2568,21.3037,14500.0
2007-01-22 13:25:00,27.28,27.3,27.26,27.3,22700.0,21.3037,21.3193,21.2881,21.3193,22700.0
2007-01-22 13:30:00,27.3,27.3,27.25,27.26,9300.0,21.3193,21.3193,21.2802,21.2881,9300.0
2007-01-22 13:35:00,27.26,27.26,27.25,27.26,13100.0,21.2881,21.2881,21.2802,21.2881,13100.0
2007-01-22 13:40:00,27.26,27.26,27.23,27.23,26700.0,21.2881,21.2881,21.2646,21.2646,26700.0
2007-01-22 13:45:00,27.23,27.23,27.17,27.19,26800.0,21.2646,21.2646,21.2178,21.2334,26800.0
2007-01-22 13:50:00,27.2,27.23,27.19,27.23,7200.0,21.2412,21.2646,21.2334,21.2646,7200.0
2007-01-22 13:55:00,27.23,27.27,27.2,27.21,18500.0,21.2646,21.2959,21.2412,21.249,18500.0
2007-01-22 14:00:00,27.21,27.26,27.21,27.26,8500.0,21.249,21.2881,21.249,21.2881,8500.0
2007-01-22 14:05:00,27.25,27.27,27.25,27.27,10600.0,21.2802,21.2959,21.2802,21.2959,10600.0
2007-01-22 14:10:00,27.26,27.26,27.21,27.21,20200.0,21.2881,21.2881,21.249,21.249,20200.0
2007-01-22 14:15:00,27.22,27.24,27.19,27.24,15900.0,21.2568,21.2724,21.2334,21.2724,15900.0
2007-01-22 14:20:00,27.24,27.29,27.22,27.28,11900.0,21.2724,21.3115,21.2568,21.3037,11900.0
2007-01-22 14:25:00,27.28,27.33,27.28,27.29,15500.0,21.3037,21.3427,21.3037,21.3115,15500.0
2007-01-22 14:30:00,27.29,27.3,27.27,27.3,16500.0,21.3115,21.3193,21.2959,21.3193,16500.0
2007-01-22 14:35:00,27.31,27.31,27.25,27.29,13200.0,21.3271,21.3271,21.2802,21.3115,13200.0
2007-01-22 14:40:00,27.29,27.31,27.26,27.3,20700.0,21.3115,21.3271,21.2881,21.3193,20700.0
2007-01-22 14:45:00,27.3,27.32,27.22,27.25,29400.0,21.3193,21.3349,21.2568,21.2802,29400.0
2007-01-22 14:50:00,27.25,27.27,27.23,27.25,22500.0,21.2802,21.2959,21.2646,21.2802,22500.0
2007-01-22 14:55:00,27.25,27.25,27.19,27.24,20900.0,21.2802,21.2802,21.2334,21.2724,20900.0
2007-01-22 15:00:00,27.23,27.24,27.21,27.23,10200.0,21.2646,21.2724,21.249,21.2646,10200.0
2007-01-22 15:05:00,27.22,27.23,27.2,27.21,26000.0,21.2568,21.2646,21.2412,21.249,26000.0
2007-01-22 15:10:00,27.21,27.25,27.21,27.23,10700.0,21.249,21.2802,21.249,21.2646,10700.0
2007-01-22 15:15:00,27.22,27.23,27.19,27.22,26600.0,21.2568,21.2646,21.2334,21.2568,26600.0
2007-01-22 15:20:00,27.22,27.22,27.2,27.21,15200.0,21.2568,21.2568,21.2412,21.249,15200.0
2007-01-22 15:25:00,27.21,27.22,27.2,27.21,22900.0,21.249,21.2568,21.2412,21.249,22900.0
2007-01-22 15:30:00,27.21,27.24,27.17,27.24,58000.0,21.249,21.2724,21.2178,21.2724,58000.0
2007-01-22 15:35:00,27.23,27.25,27.2,27.2,23400.0,21.2646,21.2802,21.2412,21.2412,23400.0
2007-01-22 15:40:00,27.2,27.22,27.18,27.2,51400.0,21.2412,21.2568,21.2256,21.2412,51400.0
2007-01-22 15:45:00,27.2,27.21,27.15,27.17,90200.0,21.2412,21.249,21.2022,21.2178,90200.0
2007-01-22 15:50:00,27.17,27.24,27.14,27.15,65100.0,21.2178,21.2724,21.1943,21.2022,65100.0
2007-01-22 15:55:00,27.15,27.17,27.03,27.06,142900.0,21.2022,21.2178,21.1084,21.1319,142900.0
2007-01-23 09:30:00,27.75,28.1,27.75,27.88,341500.0,21.6707,21.944,21.6707,21.7722,341500.0
2007-01-23 09:35:00,27.89,28.07,27.87,27.99,207000.0,21.78,21.9206,21.7644,21.8581,207000.0
2007-01-23 09:40:00,28.0,28.2,27.98,28.11,218200.0,21.8659,22.0221,21.8503,21.9518,218200.0
2007-01-23 09:45:00,28.12,28.85,28.07,28.4,449300.0,21.9597,22.5297,21.9206,22.1783,449300.0
2007-01-23 09:50:00,28.4,28.58,28.35,28.43,234000.0,22.1783,22.3189,22.1393,22.2017,234000.0
2007-01-23 09:55:00,28.42,28.6,28.3,28.54,161200.0,22.1939,22.3345,22.1002,22.2876,161200.0
2007-01-23 10:00:00,28.56,28.6,28.43,28.48,105200.0,22.3033,22.3345,22.2017,22.2408,105200.0
2007-01-23 10:05:00,28.48,28.59,28.41,28.55,137000.0,22.2408,22.3267,22.1861,22.2954,137000.0
2007-01-23 10:10:00,28.55,28.84,28.53,28.77,199100.0,22.2954,22.5219,22.2798,22.4673,199100.0
2007-01-23 10:15:00,28.77,28.96,28.7,28.96,201800.0,22.4673,22.6156,22.4126,22.6156,201800.0
2007-01-23 10:20:00,28.97,29.09,28.73,28.77,209500.0,22.6234,22.7172,22.436,22.4673,209500.0
2007-01-23 10:25:00,28.8,28.85,28.6,28.72,123300.0,22.4907,22.5297,22.3345,22.4282,123300.0
2007-01-23 10:30:00,28.73,28.76,28.6,28.68,80300.0,22.436,22.4594,22.3345,22.397,80300.0
2007-01-23 10:35:00,28.7,28.79,28.66,28.73,81500.0,22.4126,22.4829,22.3814,22.436,81500.0
2007-01-23 10:40:00,28.73,28.95,28.67,28.7,161100.0,22.436,22.6078,22.3892,22.4126,161100.0
2007-01-23 10:45:00,28.73,28.98,28.73,28.94,109600.0,22.436,22.6312,22.436,22.6,109600.0
2007-01-23 10:50:00,28.97,28.97,28.9,28.94,97500.0,22.6234,22.6234,22.5688,22.6,97500.0
2007-01-23 10:55:00,28.94,29.05,28.84,28.86,184700.0,22.6,22.6859,22.5219,22.5375,184700.0
2007-01-23 11:00:00,28.91,29.22,28.9,29.1,137900.0,22.5766,22.8187,22.5688,22.725,137900.0
2007-01-23 11:05:00,29.11,29.38,29.1,29.32,209700.0,22.7328,22.9436,22.725,22.8968,209700.0
2007-01-23 11:10:00,29.33,29.36,29.2,29.26,129700.0,22.9046,22.928,22.8031,22.8499,129700.0
2007-01-23 11:15:00,29.25,29.3,29.0,29.05,99300.0,22.8421,22.8811,22.6469,22.6859,99300.0
2007-01-23 11:20:00,29.03,29.17,28.96,28.98,114200.0,22.6703,22.7796,22.6156,22.6312,114200.0
2007-01-23 11:25:00,28.99,29.03,28.93,28.94,75500.0,22.6391,22.6703,22.5922,22.6,75500.0
2007-01-23 11:30:00,28.93,28.94,28.83,28.9,91000.0,22.5922,22.6,22.5141,22.5688,91000.0
2007-01-23 11:35:00,28.9,28.93,28.83,28.91,70500.0,22.5688,22.5922,22.5141,22.5766,70500.0
2007-01-23 11:40:00,28.91,28.94,28.86,28.91,67900.0,22.5766,22.6,22.5375,22.5766,67900.0
2007-01-23 11:45:00,28.91,28.92,28.88,28.88,95500.0,22.5766,22.5844,22.5532,22.5532,95500.0
2007-01-23 11:50:00,28.88,28.93,28.86,28.92,96200.0,22.5532,22.5922,22.5375,22.5844,96200.0
2007-01-23 11:55:00,28.92,29.1,28.92,29.08,89100.0,22.5844,22.725,22.5844,22.7093,89100.0
2007-01-23 12:00:00,29.08,29.2,29.02,29.2,100100.0,22.7093,22.8031,22.6625,22.8031,100100.0
2007-01-23 12:05:00,29.18,29.26,29.15,29.26,70100.0,22.7874,22.8499,22.764,22.8499,70100.0
2007-01-23 12:10:00,29.26,29.36,29.23,29.3,105900.0,22.8499,22.928,22.8265,22.8811,105900.0
2007-01-23 12:15:00,29.32,29.36,29.26,29.29,61900.0,22.8968,22.928,22.8499,22.8733,61900.0
2007-01-23 12:20:00,29.3,29.32,29.16,29.19,69900.0,22.8811,22.8968,22.7718,22.7952,69900.0
2007-01-23 12:25:00,29.19,29.26,29.17,29.19,131700.0,22.7952,22.8499,22.7796,22.7952,131700.0
2007-01-23 12:30:00,29.19,29.25,29.18,29.2,62800.0,22.7952,22.8421,22.7874,22.8031,62800.0
2007-01-23 12:35:00,29.2,29.25,29.16,29.21,174200.0,22.8031,22.8421,22.7718,22.8109,174200.0
2007-01-23 12:40:00,29.19,29.21,29.13,29.13,35700.0,22.7952,22.8109,22.7484,22.7484,35700.0
2007-01-23 12:45:00,29.15,29.2,29.12,29.2,58100.0,22.764,22.8031,22.7406,22.8031,58100.0
2007-01-23 12:50:00,29.2,29.23,29.17,29.19,36900.0,22.8031,22.8265,22.7796,22.7952,36900.0
2007-01-23 12:55:00,29.2,29.21,29.18,29.19,53900.0,22.8031,22.8109,22.7874,22.7952,53900.0
2007-01-23 13:00:00,29.18,29.24,29.17,29.2,46500.0,22.7874,22.8343,22.7796,22.8031,46500.0
2007-01-23 13:05:00,29.18,29.22,29.18,29.2,41100.0,22.7874,22.8187,22.7874,22.8031,41100.0
2007-01-23 13:10:00,29.19,29.2,29.16,29.17,48400.0,22.7952,22.8031,22.7718,22.7796,48400.0
2007-01-23 13:15:00,29.16,29.17,29.04,29.08,70600.0,22.7718,22.7796,22.6781,22.7093,70600.0
2007-01-23 13:20:00,29.08,29.2,29.05,29.12,65300.0,22.7093,22.8031,22.6859,22.7406,65300.0
2007-01-23 13:25:00,29.12,29.13,29.0,29.01,52200.0,22.7406,22.7484,22.6469,22.6547,52200.0
2007-01-23 13:30:00,29.02,29.05,29.0,29.04,52500.0,22.6625,22.6859,22.6469,22.6781,52500.0
2007-01-23 13:35:00,29.03,29.04,29.01,29.02,30700.0,22.6703,22.6781,22.6547,22.6625,30700.0
2007-01-23 13:40:00,29.02,29.09,29.02,29.04,47300.0,22.6625,22.7172,22.6625,22.6781,47300.0
2007-01-23 13:45:00,29.04,29.06,28.88,28.9,49200.0,22.6781,22.6937,22.5532,22.5688,49200.0
2007-01-23 13:50:00,28.9,28.96,28.83,28.88,60800.0,22.5688,22.6156,22.5141,22.5532,60800.0
2007-01-23 13:55:00,28.88,28.92,28.86,28.9,103300.0,22.5532,22.5844,22.5375,22.5688,103300.0
2007-01-23 14:00:00,28.89,28.95,28.84,28.85,57900.0,22.561,22.6078,22.5219,22.5297,57900.0
2007-01-23 14:05:00,28.85,28.86,28.7,28.82,89400.0,22.5297,22.5375,22.4126,22.5063,89400.0
2007-01-23 14:10:00,28.81,28.83,28.56,28.6,131800.0,22.4985,22.5141,22.3033,22.3345,131800.0
2007-01-23 14:15:00,28.61,28.7,28.6,28.68,96800.0,22.3423,22.4126,22.3345,22.397,96800.0
2007-01-23 14:20:00,28.69,28.76,28.63,28.68,113000.0,22.4048,22.4594,22.3579,22.397,113000.0
2007-01-23 14:25:00,28.69,28.75,28.66,28.69,62300.0,22.4048,22.4516,22.3814,22.4048,62300.0
2007-01-23 14:30:00,28.68,28.71,28.58,28.6,237500.0,22.397,22.4204,22.3189,22.3345,237500.0
2007-01-23 14:35:00,28.6,28.65,28.52,28.6,129200.0,22.3345,22.3735,22.272,22.3345,129200.0
2007-01-23 14:40:00,28.6,28.61,28.42,28.43,99300.0,22.3345,22.3423,22.1939,22.2017,99300.0
2007-01-23 14:45:00,28.43,28.5,28.25,28.39,203600.0,22.2017,22.2564,22.0612,22.1705,203600.0
2007-01-23 14:50:00,28.4,28.58,28.4,28.55,147400.0,22.1783,22.3189,22.1783,22.2954,147400.0
2007-01-23 14:55:00,28.55,28.64,28.54,28.59,84700.0,22.2954,22.3657,22.2876,22.3267,84700.0
2007-01-23 15:00:00,28.6,28.6,28.5,28.51,159500.0,22.3345,22.3345,22.2564,22.2642,159500.0
2007-01-23 15:05:00,28.5,28.52,28.42,28.45,108300.0,22.2564,22.272,22.1939,22.2174,108300.0
2007-01-23 15:10:00,28.45,28.47,28.41,28.41,82500.0,22.2174,22.233,22.1861,22.1861,82500.0
2007-01-23 15:15:00,28.4,28.42,28.35,28.38,142900.0,22.1783,22.1939,22.1393,22.1627,142900.0
2007-01-23 15:20:00,28.38,28.39,28.32,28.39,160700.0,22.1627,22.1705,22.1158,22.1705,160700.0
2007-01-23 15:25:00,28.39,28.43,28.31,28.33,75500.0,22.1705,22.2017,22.108,22.1236,75500.0
2007-01-23 15:30:00,28.33,28.35,28.3,28.33,62400.0,22.1236,22.1393,22.1002,22.1236,62400.0
2007-01-23 15:35:00,28.34,28.34,28.3,28.31,84300.0,22.1315,22.1315,22.1002,22.108,84300.0
2007-01-23 15:40:00,28.31,28.32,28.25,28.28,180500.0,22.108,22.1158,22.0612,22.0846,180500.0
2007-01-23 15:45:00,28.28,28.32,28.24,28.25,134400.0,22.0846,22.1158,22.0534,22.0612,134400.0
2007-01-23 15:50:00,28.24,28.32,28.24,28.29,163400.0,22.0534,22.1158,22.0534,22.0924,163400.0
2007-01-23 15:55:00,28.29,28.38,28.28,28.38,182900.0,22.0924,22.1627,22.0846,22.1627,182900.0
2007-01-24 09:30:00,28.23,28.25,28.16,28.23,83100.0,22.1606,22.1763,22.1056,22.1606,83100.0
2007-01-24 09:35:00,28.23,28.3,28.23,28.24,61200.0,22.1606,22.2155,22.1606,22.1684,61200.0
2007-01-24 09:40:00,28.24,28.34,28.2,28.29,115200.0,22.1684,22.2469,22.137,22.2077,115200.0
2007-01-24 09:45:00,28.26,28.46,28.23,28.37,186200.0,22.1841,22.3411,22.1606,22.2705,186200.0
2007-01-24 09:50:00,28.35,28.41,28.3,28.31,62200.0,22.2548,22.3019,22.2155,22.2234,62200.0
2007-01-24 09:55:00,28.3,28.3,28.01,28.11,106900.0,22.2155,22.2155,21.9879,22.0664,106900.0
2007-01-24 10:00:00,28.11,28.14,27.96,27.99,72500.0,22.0664,22.0899,21.9486,21.9722,72500.0
2007-01-24 10:05:00,28.0,28.15,27.9,28.15,154400.0,21.98,22.0978,21.9015,22.0978,154400.0
2007-01-24 10:10:00,28.15,28.3,28.11,28.3,58900.0,22.0978,22.2155,22.0664,22.2155,58900.0
2007-01-24 10:15:00,28.3,28.39,28.22,28.23,54900.0,22.2155,22.2862,22.1527,22.1606,54900.0
2007-01-24 10:20:00,28.23,28.27,28.2,28.23,45100.0,22.1606,22.192,22.137,22.1606,45100.0
2007-01-24 10:25:00,28.24,28.28,28.21,28.22,40100.0,22.1684,22.1998,22.1449,22.1527,40100.0
2007-01-24 10:30:00,28.21,28.26,28.18,28.23,65100.0,22.1449,22.1841,22.1213,22.1606,65100.0
2007-01-24 10:35:00,28.24,28.28,28.16,28.23,79300.0,22.1684,22.1998,22.1056,22.1606,79300.0
2007-01-24 10:40:00,28.23,28.27,28.18,28.23,59900.0,22.1606,22.192,22.1213,22.1606,59900.0
2007-01-24 10:45:00,28.23,28.25,28.19,28.19,20100.0,22.1606,22.1763,22.1292,22.1292,20100.0
2007-01-24 10:50:00,28.19,28.23,28.17,28.22,32600.0,22.1292,22.1606,22.1135,22.1527,32600.0
2007-01-24 10:55:00,28.23,28.31,28.22,28.3,42900.0,22.1606,22.2234,22.1527,22.2155,42900.0
2007-01-24 11:00:00,28.3,28.39,28.26,28.39,66700.0,22.2155,22.2862,22.1841,22.2862,66700.0
2007-01-24 11:05:00,28.4,28.5,28.4,28.48,74800.0,22.294,22.3725,22.294,22.3568,74800.0
2007-01-24 11:10:00,28.48,28.59,28.46,28.57,114900.0,22.3568,22.4432,22.3411,22.4275,114900.0
2007-01-24 11:15:00,28.58,28.65,28.55,28.57,64000.0,22.4353,22.4903,22.4118,22.4275,64000.0
2007-01-24 11:20:00,28.57,28.58,28.53,28.53,54500.0,22.4275,22.4353,22.3961,22.3961,54500.0
2007-01-24 11:25:00,28.53,28.54,28.51,28.51,32800.0,22.3961,22.4039,22.3804,22.3804,32800.0
2007-01-24 11:30:00,28.5,28.54,28.48,28.5,37300.0,22.3725,22.4039,22.3568,22.3725,37300.0
2007-01-24 11:35:00,28.5,28.56,28.45,28.5,28200.0,22.3725,22.4196,22.3333,22.3725,28200.0
2007-01-24 11:40:00,28.5,28.56,28.5,28.52,30900.0,22.3725,22.4196,22.3725,22.3882,30900.0
2007-01-24 11:45:00,28.51,28.57,28.5,28.55,47300.0,22.3804,22.4275,22.3725,22.4118,47300.0
2007-01-24 11:50:00,28.54,28.65,28.52,28.65,42800.0,22.4039,22.4903,22.3882,22.4903,42800.0
2007-01-24 11:55:00,28.65,28.65,28.63,28.65,47600.0,22.4903,22.4903,22.4746,22.4903,47600.0
2007-01-24 12:00:00,28.65,28.76,28.65,28.76,110600.0,22.4903,22.5766,22.4903,22.5766,110600.0
2007-01-24 12:05:00,28.77,28.85,28.64,28.69,90500.0,22.5845,22.6473,22.4824,22.5217,90500.0
2007-01-24 12:10:00,28.71,28.72,28.66,28.68,26700.0,22.5374,22.5452,22.4981,22.5138,26700.0
2007-01-24 12:15:00,28.67,28.7,28.66,28.67,28200.0,22.506,22.5295,22.4981,22.506,28200.0
2007-01-24 12:20:00,28.67,28.68,28.63,28.63,21000.0,22.506,22.5138,22.4746,22.4746,21000.0
2007-01-24 12:25:00,28.64,28.64,28.61,28.61,30300.0,22.4824,22.4824,22.4589,22.4589,30300.0
2007-01-24 12:30:00,28.62,28.62,28.56,28.57,31000.0,22.4667,22.4667,22.4196,22.4275,31000.0
2007-01-24 12:35:00,28.58,28.61,28.56,28.59,35100.0,22.4353,22.4589,22.4196,22.4432,35100.0
2007-01-24 12:40:00,28.59,28.59,28.57,28.58,11600.0,22.4432,22.4432,22.4275,22.4353,11600.0
2007-01-24 12:45:00,28.58,28.58,28.49,28.52,69000.0,22.4353,22.4353,22.3647,22.3882,69000.0
2007-01-24 12:50:00,28.53,28.53,28.48,28.52,32000.0,22.3961,22.3961,22.3568,22.3882,32000.0
2007-01-24 12:55:00,28.51,28.6,28.51,28.6,39500.0,22.3804,22.451,22.3804,22.451,39500.0
2007-01-24 13:00:00,28.58,28.64,28.51,28.52,69100.0,22.4353,22.4824,22.3804,22.3882,69100.0
2007-01-24 13:05:00,28.52,28.52,28.49,28.5,26100.0,22.3882,22.3882,22.3647,22.3725,26100.0
2007-01-24 13:10:00,28.5,28.5,28.45,28.47,19100.0,22.3725,22.3725,22.3333,22.349,19100.0
2007-01-24 13:15:00,28.48,28.53,28.46,28.49,34200.0,22.3568,22.3961,22.3411,22.3647,34200.0
2007-01-24 13:20:00,28.5,28.51,28.49,28.5,9400.0,22.3725,22.3804,22.3647,22.3725,9400.0
2007-01-24 13:25:00,28.5,28.57,28.45,28.54,79600.0,22.3725,22.4275,22.3333,22.4039,79600.0
2007-01-24 13:30:00,28.53,28.56,28.48,28.52,55200.0,22.3961,22.4196,22.3568,22.3882,55200.0
2007-01-24 13:35:00,28.53,28.6,28.53,28.56,53200.0,22.3961,22.451,22.3961,22.4196,53200.0
2007-01-24 13:40:00,28.55,28.58,28.55,28.58,15200.0,22.4118,22.4353,22.4118,22.4353,15200.0
2007-01-24 13:45:00,28.57,28.62,28.57,28.6,30200.0,22.4275,22.4667,22.4275,22.451,30200.0
2007-01-24 13:50:00,28.6,28.66,28.6,28.62,34700.0,22.451,22.4981,22.451,22.4667,34700.0
2007-01-24 13:55:00,28.62,28.78,28.61,28.78,73900.0,22.4667,22.5923,22.4589,22.5923,73900.0
2007-01-24 14:00:00,28.77,28.8,28.7,28.71,63200.0,22.5845,22.608,22.5295,22.5374,63200.0
2007-01-24 14:05:00,28.7,28.73,28.68,28.68,33500.0,22.5295,22.5531,22.5138,22.5138,33500.0
2007-01-24 14:10:00,28.69,28.69,28.6,28.62,37000.0,22.5217,22.5217,22.451,22.4667,37000.0
2007-01-24 14:15:00,28.62,28.62,28.58,28.6,96900.0,22.4667,22.4667,22.4353,22.451,96900.0
2007-01-24 14:20:00,28.6,28.66,28.6,28.66,35300.0,22.451,22.4981,22.451,22.4981,35300.0
2007-01-24 14:25:00,28.65,28.66,28.62,28.65,31400.0,22.4903,22.4981,22.4667,22.4903,31400.0
2007-01-24 14:30:00,28.66,28.68,28.65,28.67,31100.0,22.4981,22.5138,22.4903,22.506,31100.0
2007-01-24 14:35:00,28.67,28.73,28.67,28.72,51800.0,22.506,22.5531,22.506,22.5452,51800.0
2007-01-24 14:40:00,28.71,28.75,28.7,28.7,27800.0,22.5374,22.5688,22.5295,22.5295,27800.0
2007-01-24 14:45:00,28.71,28.71,28.68,28.71,34300.0,22.5374,22.5374,22.5138,22.5374,34300.0
2007-01-24 14:50:00,28.71,28.72,28.69,28.72,24200.0,22.5374,22.5452,22.5217,22.5452,24200.0
2007-01-24 14:55:00,28.72,28.72,28.68,28.7,27800.0,22.5452,22.5452,22.5138,22.5295,27800.0
2007-01-24 15:00:00,28.69,28.74,28.69,28.74,26900.0,22.5217,22.5609,22.5217,22.5609,26900.0
2007-01-24 15:05:00,28.74,28.79,28.73,28.79,38500.0,22.5609,22.6002,22.5531,22.6002,38500.0
2007-01-24 15:10:00,28.78,28.79,28.72,28.72,50900.0,22.5923,22.6002,22.5452,22.5452,50900.0
2007-01-24 15:15:00,28.72,28.77,28.69,28.75,54200.0,22.5452,22.5845,22.5217,22.5688,54200.0
2007-01-24 15:20:00,28.75,28.77,28.73,28.77,26200.0,22.5688,22.5845,22.5531,22.5845,26200.0
2007-01-24 15:25:00,28.77,28.8,28.75,28.76,83400.0,22.5845,22.608,22.5688,22.5766,83400.0
2007-01-24 15:30:00,28.76,28.78,28.74,28.75,42500.0,22.5766,22.5923,22.5609,22.5688,42500.0
2007-01-24 15:35:00,28.75,28.77,28.73,28.75,65600.0,22.5688,22.5845,22.5531,22.5688,65600.0
2007-01-24 15:40:00,28.75,28.75,28.68,28.72,147600.0,22.5688,22.5688,22.5138,22.5452,147600.0
2007-01-24 15:45:00,28.73,28.75,28.72,28.74,63700.0,22.5531,22.5688,22.5452,22.5609,63700.0
2007-01-24 15:50:00,28.74,28.77,28.72,28.75,92000.0,22.5609,22.5845,22.5452,22.5688,92000.0
2007-01-24 15:55:00,28.75,28.8,28.73,28.77,161400.0,22.5688,22.608,22.5531,22.5845,161400.0
2007-01-25 09:30:00,28.76,28.79,28.65,28.73,104400.0,22.5766,22.6002,22.4903,22.5531,104400.0
2007-01-25 09:35:00,28.73,28.86,28.7,28.75,56800.0,22.5531,22.6551,22.5295,22.5688,56800.0
2007-01-25 09:40:00,28.74,28.8,28.69,28.73,41200.0,22.5609,22.608,22.5217,22.5531,41200.0
2007-01-25 09:45:00,28.73,28.86,28.57,28.86,62100.0,22.5531,22.6551,22.4275,22.6551,62100.0
2007-01-25 09:50:00,28.86,28.87,28.77,28.82,62800.0,22.6551,22.663,22.5845,22.6237,62800.0
2007-01-25 09:55:00,28.82,28.96,28.81,28.92,58700.0,22.6237,22.7336,22.6159,22.7022,58700.0
2007-01-25 10:00:00,28.91,28.94,28.63,28.63,70300.0,22.6944,22.7179,22.4746,22.4746,70300.0
2007-01-25 10:05:00,28.63,28.63,28.53,28.53,61800.0,22.4746,22.4746,22.3961,22.3961,61800.0
2007-01-25 10:10:00,28.54,28.59,28.5,28.51,42800.0,22.4039,22.4432,22.3725,22.3804,42800.0
2007-01-25 10:15:00,28.5,28.51,28.35,28.39,96100.0,22.3725,22.3804,22.2548,22.2862,96100.0
2007-01-25 10:20:00,28.39,28.44,28.37,28.41,74400.0,22.2862,22.3254,22.2705,22.3019,74400.0
2007-01-25 10:25:00,28.4,28.41,28.34,28.38,58700.0,22.294,22.3019,22.2469,22.2783,58700.0
2007-01-25 10:30:00,28.39,28.45,28.38,28.41,46000.0,22.2862,22.3333,22.2783,22.3019,46000.0
2007-01-25 10:35:00,28.42,28.42,28.35,28.36,25600.0,22.3097,22.3097,22.2548,22.2626,25600.0
2007-01-25 10:40:00,28.35,28.36,28.27,28.33,62200.0,22.2548,22.2626,22.192,22.2391,62200.0
2007-01-25 10:45:00,28.32,28.37,28.28,28.37,65900.0,22.2312,22.2705,22.1998,22.2705,65900.0
2007-01-25 10:50:00,28.36,28.37,28.31,28.32,36900.0,22.2626,22.2705,22.2234,22.2312,36900.0
2007-01-25 10:55:00,28.32,28.33,28.28,28.29,58400.0,22.2312,22.2391,22.1998,22.2077,58400.0
2007-01-25 11:00:00,28.29,28.32,28.29,28.3,62800.0,22.2077,22.2312,22.2077,22.2155,62800.0
2007-01-25 11:05:00,28.29,28.29,28.27,28.28,34700.0,22.2077,22.2077,22.192,22.1998,34700.0
2007-01-25 11:10:00,28.28,28.29,28.27,28.28,28000.0,22.1998,22.2077,22.192,22.1998,28000.0
2007-01-25 11:15:00,28.29,28.34,28.27,28.34,59000.0,22.2077,22.2469,22.192,22.2469,59000.0
2007-01-25 11:20:00,28.34,28.34,28.24,28.26,67300.0,22.2469,22.2469,22.1684,22.1841,67300.0
2007-01-25 11:25:00,28.25,28.25,28.21,28.21,34200.0,22.1763,22.1763,22.1449,22.1449,34200.0
2007-01-25 11:30:00,28.2,28.21,28.18,28.18,111700.0,22.137,22.1449,22.1213,22.1213,111700.0
2007-01-25 11:35:00,28.18,28.2,28.17,28.2,75900.0,22.1213,22.137,22.1135,22.137,75900.0
2007-01-25 11:40:00,28.2,28.24,28.17,28.17,58200.0,22.137,22.1684,22.1135,22.1135,58200.0
2007-01-25 11:45:00,28.18,28.23,28.18,28.22,64500.0,22.1213,22.1606,22.1213,22.1527,64500.0
2007-01-25 11:50:00,28.22,28.23,28.2,28.2,45700.0,22.1527,22.1606,22.137,22.137,45700.0
2007-01-25 11:55:00,28.2,28.21,28.18,28.2,30000.0,22.137,22.1449,22.1213,22.137,30000.0
2007-01-25 12:00:00,28.19,28.22,28.18,28.22,59800.0,22.1292,22.1527,22.1213,22.1527,59800.0
2007-01-25 12:05:00,28.22,28.22,28.16,28.17,83900.0,22.1527,22.1527,22.1056,22.1135,83900.0
2007-01-25 12:10:00,28.17,28.18,28.16,28.17,48900.0,22.1135,22.1213,22.1056,22.1135,48900.0
2007-01-25 12:15:00,28.17,28.23,28.17,28.23,146700.0,22.1135,22.1606,22.1135,22.1606,146700.0
2007-01-25 12:20:00,28.23,28.24,28.2,28.2,121400.0,22.1606,22.1684,22.137,22.137,121400.0
2007-01-25 12:25:00,28.21,28.22,28.2,28.21,14400.0,22.1449,22.1527,22.137,22.1449,14400.0
2007-01-25 12:30:00,28.22,28.23,28.2,28.21,106400.0,22.1527,22.1606,22.137,22.1449,106400.0
2007-01-25 12:35:00,28.21,28.23,28.21,28.21,30400.0,22.1449,22.1606,22.1449,22.1449,30400.0
2007-01-25 12:40:00,28.21,28.27,28.21,28.26,44100.0,22.1449,22.192,22.1449,22.1841,44100.0
2007-01-25 12:45:00,28.26,28.28,28.26,28.28,26500.0,22.1841,22.1998,22.1841,22.1998,26500.0
2007-01-25 12:50:00,28.28,28.28,28.24,28.26,85000.0,22.1998,22.1998,22.1684,22.1841,85000.0
2007-01-25 12:55:00,28.26,28.28,28.25,28.26,30400.0,22.1841,22.1998,22.1763,22.1841,30400.0
2007-01-25 13:00:00,28.26,28.27,28.23,28.24,125900.0,22.1841,22.192,22.1606,22.1684,125900.0
2007-01-25 13:05:00,28.24,28.25,28.24,28.25,38100.0,22.1684,22.1763,22.1684,22.1763,38100.0
2007-01-25 13:10:00,28.24,28.24,28.23,28.24,25000.0,22.1684,22.1684,22.1606,22.1684,25000.0
2007-01-25 13:15:00,28.24,28.27,28.24,28.26,36400.0,22.1684,22.192,22.1684,22.1841,36400.0
2007-01-25 13:20:00,28.27,28.28,28.25,28.26,12500.0,22.192,22.1998,22.1763,22.1841,12500.0
2007-01-25 13:25:00,28.25,28.28,28.24,28.28,21700.0,22.1763,22.1998,22.1684,22.1998,21700.0
2007-01-25 13:30:00,28.28,28.33,28.26,28.33,68200.0,22.1998,22.2391,22.1841,22.2391,68200.0
2007-01-25 13:35:00,28.33,28.34,28.26,28.27,48900.0,22.2391,22.2469,22.1841,22.192,48900.0
2007-01-25 13:40:00,28.27,28.33,28.27,28.31,54300.0,22.192,22.2391,22.192,22.2234,54300.0
2007-01-25 13:45:00,28.31,28.31,28.24,28.26,36700.0,22.2234,22.2234,22.1684,22.1841,36700.0
2007-01-25 13:50:00,28.26,28.3,28.25,28.29,54600.0,22.1841,22.2155,22.1763,22.2077,54600.0
2007-01-25 13:55:00,28.28,28.3,28.24,28.24,149400.0,22.1998,22.2155,22.1684,22.1684,149400.0
2007-01-25 14:00:00,28.24,28.28,28.21,28.21,136100.0,22.1684,22.1998,22.1449,22.1449,136100.0
2007-01-25 14:05:00,28.22,28.27,28.21,28.25,48900.0,22.1527,22.192,22.1449,22.1763,48900.0
2007-01-25 14:10:00,28.25,28.25,28.21,28.22,17300.0,22.1763,22.1763,22.1449,22.1527,17300.0
2007-01-25 14:15:00,28.22,28.22,28.11,28.12,76000.0,22.1527,22.1527,22.0664,22.0742,76000.0
2007-01-25 14:20:00,28.13,28.15,28.12,28.14,47200.0,22.0821,22.0978,22.0742,22.0899,47200.0
2007-01-25 14:25:00,28.14,28.14,28.06,28.08,61900.0,22.0899,22.0899,22.0271,22.0428,61900.0
2007-01-25 14:30:00,28.08,28.13,28.08,28.12,39400.0,22.0428,22.0821,22.0428,22.0742,39400.0
2007-01-25 14:35:00,28.11,28.12,28.09,28.09,19100.0,22.0664,22.0742,22.0507,22.0507,19100.0
2007-01-25 14:40:00,28.1,28.11,28.09,28.1,21700.0,22.0585,22.0664,22.0507,22.0585,21700.0
2007-01-25 14:45:00,28.09,28.1,28.09,28.1,13400.0,22.0507,22.0585,22.0507,22.0585,13400.0
2007-01-25 14:50:00,28.1,28.12,28.09,28.11,33100.0,22.0585,22.0742,22.0507,22.0664,33100.0
2007-01-25 14:55:00,28.11,28.16,28.1,28.15,35000.0,22.0664,22.1056,22.0585,22.0978,35000.0
2007-01-25 15:00:00,28.15,28.15,28.08,28.11,92100.0,22.0978,22.0978,22.0428,22.0664,92100.0
2007-01-25 15:05:00,28.12,28.13,28.08,28.09,69200.0,22.0742,22.0821,22.0428,22.0507,69200.0
2007-01-25 15:10:00,28.09,28.09,28.06,28.08,123700.0,22.0507,22.0507,22.0271,22.0428,123700.0
2007-01-25 15:15:00,28.07,28.1,28.04,28.05,87600.0,22.035,22.0585,22.0114,22.0193,87600.0
2007-01-25 15:20:00,28.04,28.04,28.01,28.03,45300.0,22.0114,22.0114,21.9879,22.0036,45300.0
2007-01-25 15:25:00,28.03,28.19,28.03,28.17,129800.0,22.0036,22.1292,22.0036,22.1135,129800.0
2007-01-25 15:30:00,28.17,28.2,28.13,28.15,74400.0,22.1135,22.137,22.0821,22.0978,74400.0
2007-01-25 15:35:00,28.14,28.18,28.12,28.18,64700.0,22.0899,22.1213,22.0742,22.1213,64700.0
2007-01-25 15:40:00,28.18,28.18,28.15,28.16,60400.0,22.1213,22.1213,22.0978,22.1056,60400.0
2007-01-25 15:45:00,28.16,28.2,28.16,28.19,75900.0,22.1056,22.137,22.1056,22.1292,75900.0
2007-01-25 15:50:00,28.19,28.23,28.18,28.21,72900.0,22.1292,22.1606,22.1213,22.1449,72900.0
2007-01-25 15:55:00,28.21,28.25,28.18,28.21,76200.0,22.1449,22.1763,22.1213,22.1449,76200.0
2007-01-26 09:30:00,28.35,28.45,28.35,28.45,33000.0,22.2548,22.3333,22.2548,22.3333,33000.0
2007-01-26 09:35:00,28.46,28.5,28.3,28.31,59700.0,22.3411,22.3725,22.2155,22.2234,59700.0
2007-01-26 09:40:00,28.29,28.31,28.2,28.25,44400.0,22.2077,22.2234,22.137,22.1763,44400.0
2007-01-26 09:45:00,28.24,28.25,28.0,28.1,67800.0,22.1684,22.1763,21.98,22.0585,67800.0
2007-01-26 09:50:00,28.11,28.26,28.04,28.11,35500.0,22.0664,22.1841,22.0114,22.0664,35500.0
2007-01-26 09:55:00,28.11,28.12,28.02,28.03,131300.0,22.0664,22.0742,21.9957,22.0036,131300.0
2007-01-26 10:00:00,28.04,28.49,28.04,28.4,234400.0,22.0114,22.3647,22.0114,22.294,234400.0
2007-01-26 10:05:00,28.4,28.47,28.3,28.3,156000.0,22.294,22.349,22.2155,22.2155,156000.0
2007-01-26 10:10:00,28.3,28.32,28.06,28.12,57300.0,22.2155,22.2312,22.0271,22.0742,57300.0
2007-01-26 10:15:00,28.12,28.12,27.91,27.96,72400.0,22.0742,22.0742,21.9094,21.9486,72400.0
2007-01-26 10:20:00,27.95,28.1,27.95,28.07,54000.0,21.9408,22.0585,21.9408,22.035,54000.0
2007-01-26 10:25:00,28.07,28.12,28.02,28.12,82100.0,22.035,22.0742,21.9957,22.0742,82100.0
2007-01-26 10:30:00,28.15,28.18,28.05,28.05,72500.0,22.0978,22.1213,22.0193,22.0193,72500.0
2007-01-26 10:35:00,28.05,28.11,27.99,28.11,64900.0,22.0193,22.0664,21.9722,22.0664,64900.0
2007-01-26 10:40:00,28.11,28.11,27.98,27.98,34100.0,22.0664,22.0664,21.9643,21.9643,34100.0
2007-01-26 10:45:00,27.99,28.04,27.98,28.04,15500.0,21.9722,22.0114,21.9643,22.0114,15500.0
2007-01-26 10:50:00,28.02,28.06,27.95,27.97,27700.0,21.9957,22.0271,21.9408,21.9565,27700.0
2007-01-26 10:55:00,27.97,27.98,27.92,27.94,17100.0,21.9565,21.9643,21.9172,21.9329,17100.0
2007-01-26 11:00:00,27.93,27.93,27.87,27.87,67900.0,21.9251,21.9251,21.878,21.878,67900.0
2007-01-26 11:05:00,27.88,27.88,27.82,27.85,30800.0,21.8858,21.8858,21.8387,21.8623,30800.0
2007-01-26 11:10:00,27.84,27.85,27.79,27.83,43600.0,21.8544,21.8623,21.8152,21.8466,43600.0
2007-01-26 11:15:00,27.83,27.88,27.82,27.87,41700.0,21.8466,21.8858,21.8387,21.878,41700.0
2007-01-26 11:20:00,27.86,27.98,27.86,27.98,72300.0,21.8701,21.9643,21.8701,21.9643,72300.0
2007-01-26 11:25:00,27.98,27.98,27.91,27.92,31700.0,21.9643,21.9643,21.9094,21.9172,31700.0
2007-01-26 11:30:00,27.91,27.92,27.86,27.86,17300.0,21.9094,21.9172,21.8701,21.8701,17300.0
2007-01-26 11:35:00,27.87,27.88,27.82,27.83,153900.0,21.878,21.8858,21.8387,21.8466,153900.0
2007-01-26 11:40:00,27.82,27.83,27.79,27.82,22000.0,21.8387,21.8466,21.8152,21.8387,22000.0
2007-01-26 11:45:00,27.82,27.88,27.78,27.78,50300.0,21.8387,21.8858,21.8073,21.8073,50300.0
2007-01-26 11:50:00,27.77,27.77,27.67,27.71,51100.0,21.7995,21.7995,21.721,21.7524,51100.0
2007-01-26 11:55:00,27.71,27.77,27.7,27.77,18800.0,21.7524,21.7995,21.7445,21.7995,18800.0
2007-01-26 12:00:00,27.75,27.77,27.7,27.71,44500.0,21.7838,21.7995,21.7445,21.7524,44500.0
2007-01-26 12:05:00,27.71,27.76,27.68,27.7,52900.0,21.7524,21.7916,21.7288,21.7445,52900.0
2007-01-26 12:10:00,27.7,27.73,27.69,27.72,29300.0,21.7445,21.7681,21.7367,21.7602,29300.0
2007-01-26 12:15:00,27.73,27.77,27.72,27.76,28100.0,21.7681,21.7995,21.7602,21.7916,28100.0
2007-01-26 12:20:00,27.76,27.79,27.7,27.77,14100.0,21.7916,21.8152,21.7445,21.7995,14100.0
2007-01-26 12:25:00,27.76,27.79,27.76,27.79,9000.0,21.7916,21.8152,21.7916,21.8152,9000.0
2007-01-26 12:30:00,27.79,27.79,27.74,27.75,55600.0,21.8152,21.8152,21.7759,21.7838,55600.0
2007-01-26 12:35:00,27.74,27.74,27.66,27.68,433600.0,21.7759,21.7759,21.7131,21.7288,433600.0
2007-01-26 12:40:00,27.69,27.69,27.63,27.64,46900.0,21.7367,21.7367,21.6896,21.6974,46900.0
2007-01-26 12:45:00,27.64,27.65,27.62,27.63,28300.0,21.6974,21.7053,21.6817,21.6896,28300.0
2007-01-26 12:50:00,27.62,27.64,27.6,27.62,66500.0,21.6817,21.6974,21.666,21.6817,66500.0
2007-01-26 12:55:00,27.62,27.65,27.62,27.65,22100.0,21.6817,21.7053,21.6817,21.7053,22100.0
2007-01-26 13:00:00,27.65,27.69,27.65,27.69,14300.0,21.7053,21.7367,21.7053,21.7367,14300.0
2007-01-26 13:05:00,27.69,27.71,27.66,27.67,34400.0,21.7367,21.7524,21.7131,21.721,34400.0
2007-01-26 13:10:00,27.67,27.68,27.6,27.61,31300.0,21.721,21.7288,21.666,21.6739,31300.0
2007-01-26 13:15:00,27.6,27.65,27.58,27.65,25800.0,21.666,21.7053,21.6503,21.7053,25800.0
2007-01-26 13:20:00,27.64,27.68,27.63,27.67,25300.0,21.6974,21.7288,21.6896,21.721,25300.0
2007-01-26 13:25:00,27.66,27.67,27.65,27.67,5900.0,21.7131,21.721,21.7053,21.721,5900.0
2007-01-26 13:30:00,27.66,27.7,27.64,27.64,31400.0,21.7131,21.7445,21.6974,21.6974,31400.0
2007-01-26 13:35:00,27.64,27.66,27.63,27.63,12100.0,21.6974,21.7131,21.6896,21.6896,12100.0
2007-01-26 13:40:00,27.65,27.65,27.63,27.65,9500.0,21.7053,21.7053,21.6896,21.7053,9500.0
2007-01-26 13:45:00,27.64,27.65,27.64,27.65,19700.0,21.6974,21.7053,21.6974,21.7053,19700.0
2007-01-26 13:50:00,27.64,27.65,27.64,27.64,7300.0,21.6974,21.7053,21.6974,21.6974,7300.0
2007-01-26 13:55:00,27.65,27.65,27.64,27.65,21600.0,21.7053,21.7053,21.6974,21.7053,21600.0
2007-01-26 14:00:00,27.64,27.65,27.64,27.65,21500.0,21.6974,21.7053,21.6974,21.7053,21500.0
2007-01-26 14:05:00,27.64,27.69,27.64,27.68,47200.0,21.6974,21.7367,21.6974,21.7288,47200.0
2007-01-26 14:10:00,27.67,27.69,27.67,27.68,27100.0,21.721,21.7367,21.721,21.7288,27100.0
2007-01-26 14:15:00,27.68,27.81,27.67,27.76,68600.0,21.7288,21.8309,21.721,21.7916,68600.0
2007-01-26 14:20:00,27.76,27.79,27.75,27.79,32600.0,21.7916,21.8152,21.7838,21.8152,32600.0
2007-01-26 14:25:00,27.78,27.8,27.76,27.79,35400.0,21.8073,21.823,21.7916,21.8152,35400.0
2007-01-26 14:30:00,27.79,27.8,27.68,27.68,33300.0,21.8152,21.823,21.7288,21.7288,33300.0
2007-01-26 14:35:00,27.69,27.76,27.68,27.71,37300.0,21.7367,21.7916,21.7288,21.7524,37300.0
2007-01-26 14:40:00,27.71,27.75,27.71,27.75,17300.0,21.7524,21.7838,21.7524,21.7838,17300.0
2007-01-26 14:45:00,27.75,27.8,27.75,27.79,24700.0,21.7838,21.823,21.7838,21.8152,24700.0
2007-01-26 14:50:00,27.79,27.84,27.79,27.84,83500.0,21.8152,21.8544,21.8152,21.8544,83500.0
2007-01-26 14:55:00,27.83,27.85,27.8,27.84,35900.0,21.8466,21.8623,21.823,21.8544,35900.0
2007-01-26 15:00:00,27.84,27.87,27.83,27.83,26900.0,21.8544,21.878,21.8466,21.8466,26900.0
2007-01-26 15:05:00,27.83,27.89,27.83,27.89,14800.0,21.8466,21.8937,21.8466,21.8937,14800.0
2007-01-26 15:10:00,27.89,27.9,27.88,27.88,21600.0,21.8937,21.9015,21.8858,21.8858,21600.0
2007-01-26 15:15:00,27.89,27.92,27.88,27.9,48000.0,21.8937,21.9172,21.8858,21.9015,48000.0
2007-01-26 15:20:00,27.91,27.91,27.87,27.91,32600.0,21.9094,21.9094,21.878,21.9094,32600.0
2007-01-26 15:25:00,27.91,27.93,27.83,27.85,55100.0,21.9094,21.9251,21.8466,21.8623,55100.0
2007-01-26 15:30:00,27.85,27.88,27.82,27.88,40300.0,21.8623,21.8858,21.8387,21.8858,40300.0
2007-01-26 15:35:00,27.88,27.94,27.86,27.9,48800.0,21.8858,21.9329,21.8701,21.9015,48800.0
2007-01-26 15:40:00,27.9,27.9,27.83,27.87,86900.0,21.9015,21.9015,21.8466,21.878,86900.0
2007-01-26 15:45:00,27.87,27.9,27.85,27.88,62800.0,21.878,21.9015,21.8623,21.8858,62800.0
2007-01-26 15:50:00,27.89,27.89,27.85,27.85,55300.0,21.8937,21.8937,21.8623,21.8623,55300.0
2007-01-26 15:55:00,27.85,27.86,27.77,27.84,94600.0,21.8623,21.8701,21.7995,21.8544,94600.0
2007-01-29 09:30:00,27.77,27.88,27.76,27.76,61000.0,21.7995,21.8858,21.7916,21.7916,61000.0
2007-01-29 09:35:00,27.76,28.0,27.74,27.98,61600.0,21.7916,21.98,21.7759,21.9643,61600.0
2007-01-29 09:40:00,27.97,27.99,27.7,27.83,74500.0,21.9565,21.9722,21.7445,21.8466,74500.0
2007-01-29 09:45:00,27.82,28.09,27.79,28.07,63100.0,21.8387,22.0507,21.8152,22.035,63100.0
2007-01-29 09:50:00,28.08,28.14,27.97,27.97,47600.0,22.0428,22.0899,21.9565,21.9565,47600.0
2007-01-29 09:55:00,27.98,28.05,27.89,27.93,36700.0,21.9643,22.0193,21.8937,21.9251,36700.0
2007-01-29 10:00:00,27.94,28.07,27.91,28.06,40800.0,21.9329,22.035,21.9094,22.0271,40800.0
2007-01-29 10:05:00,28.06,28.13,28.05,28.12,28800.0,22.0271,22.0821,22.0193,22.0742,28800.0
2007-01-29 10:10:00,28.11,28.12,28.03,28.08,44200.0,22.0664,22.0742,22.0036,22.0428,44200.0
2007-01-29 10:15:00,28.08,28.1,28.02,28.02,58900.0,22.0428,22.0585,21.9957,21.9957,58900.0
2007-01-29 10:20:00,28.03,28.12,28.03,28.12,30400.0,22.0036,22.0742,22.0036,22.0742,30400.0
2007-01-29 10:25:00,28.12,28.15,28.08,28.1,25300.0,22.0742,22.0978,22.0428,22.0585,25300.0
2007-01-29 10:30:00,28.09,28.1,28.07,28.07,14700.0,22.0507,22.0585,22.035,22.035,14700.0
2007-01-29 10:35:00,28.07,28.15,28.07,28.1,33000.0,22.035,22.0978,22.035,22.0585,33000.0
2007-01-29 10:40:00,28.1,28.19,28.1,28.13,16800.0,22.0585,22.1292,22.0585,22.0821,16800.0
2007-01-29 10:45:00,28.14,28.14,28.1,28.14,6900.0,22.0899,22.0899,22.0585,22.0899,6900.0
2007-01-29 10:50:00,28.13,28.14,28.09,28.1,13400.0,22.0821,22.0899,22.0507,22.0585,13400.0
2007-01-29 10:55:00,28.09,28.1,28.09,28.1,20300.0,22.0507,22.0585,22.0507,22.0585,20300.0
2007-01-29 11:00:00,28.1,28.13,28.06,28.12,28100.0,22.0585,22.0821,22.0271,22.0742,28100.0
2007-01-29 11:05:00,28.12,28.14,28.11,28.14,12100.0,22.0742,22.0899,22.0664,22.0899,12100.0
2007-01-29 11:10:00,28.14,28.15,28.09,28.1,19800.0,22.0899,22.0978,22.0507,22.0585,19800.0
2007-01-29 11:15:00,28.09,28.14,28.05,28.06,19600.0,22.0507,22.0899,22.0193,22.0271,19600.0
2007-01-29 11:20:00,28.06,28.06,27.98,28.02,34300.0,22.0271,22.0271,21.9643,21.9957,34300.0
2007-01-29 11:25:00,28.03,28.1,28.0,28.1,11400.0,22.0036,22.0585,21.98,22.0585,11400.0
2007-01-29 11:30:00,28.1,28.1,28.0,28.0,18900.0,22.0585,22.0585,21.98,21.98,18900.0
2007-01-29 11:35:00,28.01,28.07,28.01,28.03,12000.0,21.9879,22.035,21.9879,22.0036,12000.0
2007-01-29 11:40:00,28.04,28.06,28.0,28.02,6400.0,22.0114,22.0271,21.98,21.9957,6400.0
2007-01-29 11:45:00,28.02,28.08,28.02,28.08,12200.0,21.9957,22.0428,21.9957,22.0428,12200.0
2007-01-29 11:50:00,28.08,28.08,28.05,28.05,2200.0,22.0428,22.0428,22.0193,22.0193,2200.0
2007-01-29 11:55:00,28.07,28.07,28.04,28.06,7400.0,22.035,22.035,22.0114,22.0271,7400.0
2007-01-29 12:00:00,28.06,28.07,28.05,28.07,7700.0,22.0271,22.035,22.0193,22.035,7700.0
2007-01-29 12:05:00,28.08,28.09,28.05,28.06,9300.0,22.0428,22.0507,22.0193,22.0271,9300.0
2007-01-29 12:10:00,28.07,28.1,28.05,28.05,19100.0,22.035,22.0585,22.0193,22.0193,19100.0
2007-01-29 12:15:00,28.05,28.13,28.04,28.07,16600.0,22.0193,22.0821,22.0114,22.035,16600.0
2007-01-29 12:20:00,28.08,28.12,28.06,28.11,20800.0,22.0428,22.0742,22.0271,22.0664,20800.0
2007-01-29 12:25:00,28.1,28.11,28.06,28.06,8800.0,22.0585,22.0664,22.0271,22.0271,8800.0
2007-01-29 12:30:00,28.06,28.07,28.04,28.07,15100.0,22.0271,22.035,22.0114,22.035,15100.0
2007-01-29 12:35:00,28.07,28.1,28.07,28.07,17300.0,22.035,22.0585,22.035,22.035,17300.0
2007-01-29 12:40:00,28.08,28.11,28.08,28.09,41800.0,22.0428,22.0664,22.0428,22.0507,41800.0
2007-01-29 12:45:00,28.1,28.11,28.08,28.1,15300.0,22.0585,22.0664,22.0428,22.0585,15300.0
2007-01-29 12:50:00,28.1,28.11,28.08,28.1,19400.0,22.0585,22.0664,22.0428,22.0585,19400.0
2007-01-29 12:55:00,28.11,28.11,28.08,28.09,13600.0,22.0664,22.0664,22.0428,22.0507,13600.0
2007-01-29 13:00:00,28.09,28.11,28.06,28.06,18200.0,22.0507,22.0664,22.0271,22.0271,18200.0
2007-01-29 13:05:00,28.07,28.07,28.03,28.03,15200.0,22.035,22.035,22.0036,22.0036,15200.0
2007-01-29 13:10:00,28.04,28.04,28.0,28.04,19300.0,22.0114,22.0114,21.98,22.0114,19300.0
2007-01-29 13:15:00,28.03,28.03,27.96,27.96,17300.0,22.0036,22.0036,21.9486,21.9486,17300.0
2007-01-29 13:20:00,27.96,28.02,27.94,27.99,23300.0,21.9486,21.9957,21.9329,21.9722,23300.0
2007-01-29 13:25:00,28.0,28.0,27.95,27.95,11400.0,21.98,21.98,21.9408,21.9408,11400.0
2007-01-29 13:30:00,27.95,27.96,27.94,27.95,6800.0,21.9408,21.9486,21.9329,21.9408,6800.0
2007-01-29 13:35:00,27.94,27.95,27.93,27.93,12900.0,21.9329,21.9408,21.9251,21.9251,12900.0
2007-01-29 13:40:00,27.92,27.93,27.9,27.9,23000.0,21.9172,21.9251,21.9015,21.9015,23000.0
2007-01-29 13:45:00,27.91,27.93,27.87,27.93,24900.0,21.9094,21.9251,21.878,21.9251,24900.0
2007-01-29 13:50:00,27.92,28.0,27.88,28.0,109500.0,21.9172,21.98,21.8858,21.98,109500.0
2007-01-29 13:55:00,27.88,27.96,27.87,27.87,65500.0,21.8858,21.9486,21.878,21.878,65500.0
2007-01-29 14:00:00,27.86,27.91,27.82,27.87,34700.0,21.8701,21.9094,21.8387,21.878,34700.0
2007-01-29 14:05:00,27.88,27.93,27.83,27.9,34600.0,21.8858,21.9251,21.8466,21.9015,34600.0
2007-01-29 14:10:00,27.89,27.89,27.82,27.84,36400.0,21.8937,21.8937,21.8387,21.8544,36400.0
2007-01-29 14:15:00,27.84,27.9,27.83,27.89,44900.0,21.8544,21.9015,21.8466,21.8937,44900.0
2007-01-29 14:20:00,27.89,27.94,27.89,27.93,22600.0,21.8937,21.9329,21.8937,21.9251,22600.0
2007-01-29 14:25:00,27.92,27.92,27.8,27.8,46400.0,21.9172,21.9172,21.823,21.823,46400.0
2007-01-29 14:30:00,27.81,27.84,27.8,27.81,16300.0,21.8309,21.8544,21.823,21.8309,16300.0
2007-01-29 14:35:00,27.82,27.85,27.82,27.83,24800.0,21.8387,21.8623,21.8387,21.8466,24800.0
2007-01-29 14:40:00,27.83,27.93,27.83,27.86,35500.0,21.8466,21.9251,21.8466,21.8701,35500.0
2007-01-29 14:45:00,27.87,27.96,27.87,27.92,17700.0,21.878,21.9486,21.878,21.9172,17700.0
2007-01-29 14:50:00,27.93,27.93,27.86,27.86,15700.0,21.9251,21.9251,21.8701,21.8701,15700.0
2007-01-29 14:55:00,27.86,27.9,27.84,27.88,20300.0,21.8701,21.9015,21.8544,21.8858,20300.0
2007-01-29 15:00:00,27.88,27.92,27.88,27.91,37900.0,21.8858,21.9172,21.8858,21.9094,37900.0
2007-01-29 15:05:00,27.92,27.93,27.87,27.89,28500.0,21.9172,21.9251,21.878,21.8937,28500.0
2007-01-29 15:10:00,27.9,27.95,27.9,27.93,34300.0,21.9015,21.9408,21.9015,21.9251,34300.0
2007-01-29 15:15:00,27.93,27.93,27.89,27.9,18300.0,21.9251,21.9251,21.8937,21.9015,18300.0
2007-01-29 15:20:00,27.9,27.91,27.87,27.88,12200.0,21.9015,21.9094,21.878,21.8858,12200.0
2007-01-29 15:25:00,27.88,27.93,27.88,27.88,37900.0,21.8858,21.9251,21.8858,21.8858,37900.0
2007-01-29 15:30:00,27.89,27.9,27.88,27.9,15400.0,21.8937,21.9015,21.8858,21.9015,15400.0
2007-01-29 15:35:00,27.9,27.9,27.88,27.89,11000.0,21.9015,21.9015,21.8858,21.8937,11000.0
2007-01-29 15:40:00,27.89,27.9,27.88,27.88,37100.0,21.8937,21.9015,21.8858,21.8858,37100.0
2007-01-29 15:45:00,27.88,27.93,27.88,27.88,54700.0,21.8858,21.9251,21.8858,21.8858,54700.0
2007-01-29 15:50:00,27.89,27.91,27.87,27.87,58000.0,21.8937,21.9094,21.878,21.878,58000.0
2007-01-29 15:55:00,27.87,27.93,27.87,27.89,53900.0,21.878,21.9251,21.878,21.8937,53900.0
2007-01-30 09:30:00,28.1,28.28,28.08,28.09,104600.0,22.0585,22.1998,22.0428,22.0507,104600.0
2007-01-30 09:35:00,28.08,28.09,27.99,28.0,46700.0,22.0428,22.0507,21.9722,21.98,46700.0
2007-01-30 09:40:00,28.01,28.25,28.01,28.15,72500.0,21.9879,22.1763,21.9879,22.0978,72500.0
2007-01-30 09:45:00,28.15,28.26,28.12,28.12,41400.0,22.0978,22.1841,22.0742,22.0742,41400.0
2007-01-30 09:50:00,28.13,28.13,28.0,28.0,68700.0,22.0821,22.0821,21.98,21.98,68700.0
2007-01-30 09:55:00,27.98,27.98,27.91,27.95,41400.0,21.9643,21.9643,21.9094,21.9408,41400.0
2007-01-30 10:00:00,27.95,28.02,27.91,27.98,49600.0,21.9408,21.9957,21.9094,21.9643,49600.0
2007-01-30 10:05:00,27.99,28.0,27.96,27.97,20200.0,21.9722,21.98,21.9486,21.9565,20200.0
2007-01-30 10:10:00,27.96,27.96,27.95,27.95,11400.0,21.9486,21.9486,21.9408,21.9408,11400.0
2007-01-30 10:15:00,27.95,28.02,27.95,27.99,28900.0,21.9408,21.9957,21.9408,21.9722,28900.0
2007-01-30 10:20:00,27.99,28.06,27.99,28.02,29400.0,21.9722,22.0271,21.9722,21.9957,29400.0
2007-01-30 10:25:00,28.02,28.06,28.02,28.06,21200.0,21.9957,22.0271,21.9957,22.0271,21200.0
2007-01-30 10:30:00,28.06,28.13,28.06,28.08,26400.0,22.0271,22.0821,22.0271,22.0428,26400.0
2007-01-30 10:35:00,28.09,28.09,28.05,28.08,19100.0,22.0507,22.0507,22.0193,22.0428,19100.0
2007-01-30 10:40:00,28.08,28.12,28.02,28.02,15000.0,22.0428,22.0742,21.9957,21.9957,15000.0
2007-01-30 10:45:00,28.02,28.02,27.95,27.97,16700.0,21.9957,21.9957,21.9408,21.9565,16700.0
2007-01-30 10:50:00,27.97,27.97,27.94,27.96,13200.0,21.9565,21.9565,21.9329,21.9486,13200.0
2007-01-30 10:55:00,27.96,27.97,27.92,27.92,17500.0,21.9486,21.9565,21.9172,21.9172,17500.0
2007-01-30 11:00:00,27.92,27.93,27.88,27.89,32000.0,21.9172,21.9251,21.8858,21.8937,32000.0
2007-01-30 11:05:00,27.9,27.96,27.9,27.95,47300.0,21.9015,21.9486,21.9015,21.9408,47300.0
2007-01-30 11:10:00,27.95,27.98,27.94,27.98,34400.0,21.9408,21.9643,21.9329,21.9643,34400.0
2007-01-30 11:15:00,27.97,28.04,27.97,28.03,38700.0,21.9565,22.0114,21.9565,22.0036,38700.0
2007-01-30 11:20:00,28.04,28.08,28.02,28.02,18800.0,22.0114,22.0428,21.9957,21.9957,18800.0
2007-01-30 11:25:00,28.02,28.02,27.99,28.0,5900.0,21.9957,21.9957,21.9722,21.98,5900.0
2007-01-30 11:30:00,28.0,28.02,27.99,28.02,20500.0,21.98,21.9957,21.9722,21.9957,20500.0
2007-01-30 11:35:00,28.02,28.05,28.02,28.05,12800.0,21.9957,22.0193,21.9957,22.0193,12800.0
2007-01-30 11:40:00,28.05,28.1,28.05,28.08,17500.0,22.0193,22.0585,22.0193,22.0428,17500.0
2007-01-30 11:45:00,28.08,28.08,27.98,28.0,17400.0,22.0428,22.0428,21.9643,21.98,17400.0
2007-01-30 11:50:00,28.0,28.0,27.97,27.98,13400.0,21.98,21.98,21.9565,21.9643,13400.0
2007-01-30 11:55:00,27.98,27.99,27.98,27.98,4300.0,21.9643,21.9722,21.9643,21.9643,4300.0
2007-01-30 12:00:00,27.99,28.0,27.96,28.0,17400.0,21.9722,21.98,21.9486,21.98,17400.0
2007-01-30 12:05:00,28.01,28.05,27.98,27.98,16300.0,21.9879,22.0193,21.9643,21.9643,16300.0
2007-01-30 12:10:00,27.98,27.99,27.97,27.98,18300.0,21.9643,21.9722,21.9565,21.9643,18300.0
2007-01-30 12:15:00,27.99,28.0,27.94,27.95,10600.0,21.9722,21.98,21.9329,21.9408,10600.0
2007-01-30 12:20:00,27.95,27.96,27.94,27.95,16000.0,21.9408,21.9486,21.9329,21.9408,16000.0
2007-01-30 12:25:00,27.94,27.97,27.94,27.96,10000.0,21.9329,21.9565,21.9329,21.9486,10000.0
2007-01-30 12:30:00,27.97,27.98,27.95,27.97,14200.0,21.9565,21.9643,21.9408,21.9565,14200.0
2007-01-30 12:35:00,27.97,27.97,27.95,27.95,12200.0,21.9565,21.9565,21.9408,21.9408,12200.0
2007-01-30 12:40:00,27.95,27.96,27.95,27.95,7300.0,21.9408,21.9486,21.9408,21.9408,7300.0
2007-01-30 12:45:00,27.95,27.98,27.95,27.98,18900.0,21.9408,21.9643,21.9408,21.9643,18900.0
2007-01-30 12:50:00,27.98,27.99,27.96,27.97,13200.0,21.9643,21.9722,21.9486,21.9565,13200.0
2007-01-30 12:55:00,27.96,27.97,27.92,27.92,19100.0,21.9486,21.9565,21.9172,21.9172,19100.0
2007-01-30 13:00:00,27.92,27.98,27.92,27.98,29500.0,21.9172,21.9643,21.9172,21.9643,29500.0
2007-01-30 13:05:00,27.98,27.98,27.91,27.91,18300.0,21.9643,21.9643,21.9094,21.9094,18300.0
2007-01-30 13:10:00,27.91,27.96,27.91,27.95,19800.0,21.9094,21.9486,21.9094,21.9408,19800.0
2007-01-30 13:15:00,27.95,27.96,27.95,27.95,8800.0,21.9408,21.9486,21.9408,21.9408,8800.0
2007-01-30 13:20:00,27.95,28.02,27.95,28.02,23600.0,21.9408,21.9957,21.9408,21.9957,23600.0
2007-01-30 13:25:00,28.02,28.03,28.0,28.01,12100.0,21.9957,22.0036,21.98,21.9879,12100.0
2007-01-30 13:30:00,28.01,28.03,28.01,28.02,11100.0,21.9879,22.0036,21.9879,21.9957,11100.0
2007-01-30 13:35:00,28.03,28.03,28.01,28.01,4900.0,22.0036,22.0036,21.9879,21.9879,4900.0
2007-01-30 13:40:00,28.02,28.02,28.01,28.02,14500.0,21.9957,21.9957,21.9879,21.9957,14500.0
2007-01-30 13:45:00,28.02,28.07,28.02,28.07,11700.0,21.9957,22.035,21.9957,22.035,11700.0
2007-01-30 13:50:00,28.07,28.07,28.06,28.07,6500.0,22.035,22.035,22.0271,22.035,6500.0
2007-01-30 13:55:00,28.06,28.07,28.05,28.06,7500.0,22.0271,22.035,22.0193,22.0271,7500.0
2007-01-30 14:00:00,28.05,28.05,28.02,28.02,5200.0,22.0193,22.0193,21.9957,21.9957,5200.0
2007-01-30 14:05:00,28.02,28.03,28.01,28.02,2700.0,21.9957,22.0036,21.9879,21.9957,2700.0
2007-01-30 14:10:00,28.01,28.02,28.0,28.01,31600.0,21.9879,21.9957,21.98,21.9879,31600.0
2007-01-30 14:15:00,28.01,28.02,28.0,28.0,11300.0,21.9879,21.9957,21.98,21.98,11300.0
2007-01-30 14:20:00,28.01,28.01,27.99,28.01,14100.0,21.9879,21.9879,21.9722,21.9879,14100.0
2007-01-30 14:25:00,28.01,28.01,27.94,27.94,15700.0,21.9879,21.9879,21.9329,21.9329,15700.0
2007-01-30 14:30:00,27.93,27.94,27.92,27.93,21000.0,21.9251,21.9329,21.9172,21.9251,21000.0
2007-01-30 14:35:00,27.93,27.94,27.9,27.91,26200.0,21.9251,21.9329,21.9015,21.9094,26200.0
2007-01-30 14:40:00,27.91,27.91,27.86,27.87,25400.0,21.9094,21.9094,21.8701,21.878,25400.0
2007-01-30 14:45:00,27.87,27.87,27.84,27.84,16300.0,21.878,21.878,21.8544,21.8544,16300.0
2007-01-30 14:50:00,27.84,27.86,27.82,27.83,74400.0,21.8544,21.8701,21.8387,21.8466,74400.0
2007-01-30 14:55:00,27.83,27.86,27.81,27.82,66000.0,21.8466,21.8701,21.8309,21.8387,66000.0
2007-01-30 15:00:00,27.82,27.84,27.8,27.82,78900.0,21.8387,21.8544,21.823,21.8387,78900.0
2007-01-30 15:05:00,27.81,27.86,27.8,27.84,70100.0,21.8309,21.8701,21.823,21.8544,70100.0
2007-01-30 15:10:00,27.84,27.85,27.8,27.83,67200.0,21.8544,21.8623,21.823,21.8466,67200.0
2007-01-30 15:15:00,27.82,27.83,27.8,27.81,53600.0,21.8387,21.8466,21.823,21.8309,53600.0
2007-01-30 15:20:00,27.81,27.85,27.8,27.81,79500.0,21.8309,21.8623,21.823,21.8309,79500.0
2007-01-30 15:25:00,27.8,27.82,27.77,27.81,255500.0,21.823,21.8387,21.7995,21.8309,255500.0
2007-01-30 15:30:00,27.81,27.84,27.79,27.81,39900.0,21.8309,21.8544,21.8152,21.8309,39900.0
2007-01-30 15:35:00,27.81,27.84,27.8,27.82,40000.0,21.8309,21.8544,21.823,21.8387,40000.0
2007-01-30 15:40:00,27.82,27.84,27.8,27.81,24100.0,21.8387,21.8544,21.823,21.8309,24100.0
2007-01-30 15:45:00,27.82,27.82,27.79,27.8,29600.0,21.8387,21.8387,21.8152,21.823,29600.0
2007-01-30 15:50:00,27.79,27.81,27.77,27.78,132500.0,21.8152,21.8309,21.7995,21.8073,132500.0
2007-01-30 15:55:00,27.78,27.81,27.78,27.8,49300.0,21.8073,21.8309,21.8073,21.823,49300.0
2007-01-31 09:30:00,27.87,27.92,27.77,27.92,93000.0,21.878,21.9172,21.7995,21.9172,93000.0
2007-01-31 09:35:00,27.93,28.14,27.92,28.12,104700.0,21.9251,22.0899,21.9172,22.0742,104700.0
2007-01-31 09:40:00,28.12,28.17,27.94,28.01,146200.0,22.0742,22.1135,21.9329,21.9879,146200.0
2007-01-31 09:45:00,27.99,28.14,27.98,28.02,164900.0,21.9722,22.0899,21.9643,21.9957,164900.0
2007-01-31 09:50:00,28.03,28.18,28.03,28.14,84600.0,22.0036,22.1213,22.0036,22.0899,84600.0
2007-01-31 09:55:00,28.14,28.26,28.12,28.21,81000.0,22.0899,22.1841,22.0742,22.1449,81000.0
2007-01-31 10:00:00,28.2,28.27,28.14,28.25,110600.0,22.137,22.192,22.0899,22.1763,110600.0
2007-01-31 10:05:00,28.26,28.27,28.17,28.18,94100.0,22.1841,22.192,22.1135,22.1213,94100.0
2007-01-31 10:10:00,28.17,28.18,28.04,28.04,62600.0,22.1135,22.1213,22.0114,22.0114,62600.0
2007-01-31 10:15:00,28.03,28.08,28.01,28.04,66800.0,22.0036,22.0428,21.9879,22.0114,66800.0
2007-01-31 10:20:00,28.04,28.08,28.03,28.03,43800.0,22.0114,22.0428,22.0036,22.0036,43800.0
2007-01-31 10:25:00,28.03,28.09,28.01,28.06,102700.0,22.0036,22.0507,21.9879,22.0271,102700.0
2007-01-31 10:30:00,28.05,28.09,28.04,28.07,58500.0,22.0193,22.0507,22.0114,22.035,58500.0
2007-01-31 10:35:00,28.07,28.08,28.01,28.06,80600.0,22.035,22.0428,21.9879,22.0271,80600.0
2007-01-31 10:40:00,28.06,28.07,28.02,28.05,35600.0,22.0271,22.035,21.9957,22.0193,35600.0
2007-01-31 10:45:00,28.06,28.09,28.06,28.08,20400.0,22.0271,22.0507,22.0271,22.0428,20400.0
2007-01-31 10:50:00,28.08,28.1,28.07,28.1,59900.0,22.0428,22.0585,22.035,22.0585,59900.0
2007-01-31 10:55:00,28.1,28.17,28.1,28.16,24200.0,22.0585,22.1135,22.0585,22.1056,24200.0
2007-01-31 11:00:00,28.17,28.25,28.15,28.25,72700.0,22.1135,22.1763,22.0978,22.1763,72700.0
2007-01-31 11:05:00,28.25,28.32,28.22,28.32,90800.0,22.1763,22.2312,22.1527,22.2312,90800.0
2007-01-31 11:10:00,28.32,28.34,28.26,28.27,88400.0,22.2312,22.2469,22.1841,22.192,88400.0
2007-01-31 11:15:00,28.27,28.28,28.25,28.27,72200.0,22.192,22.1998,22.1763,22.192,72200.0
2007-01-31 11:20:00,28.27,28.32,28.26,28.27,62700.0,22.192,22.2312,22.1841,22.192,62700.0
2007-01-31 11:25:00,28.27,28.32,28.27,28.31,78400.0,22.192,22.2312,22.192,22.2234,78400.0
2007-01-31 11:30:00,28.32,28.32,28.23,28.26,132600.0,22.2312,22.2312,22.1606,22.1841,132600.0
2007-01-31 11:35:00,28.26,28.32,28.26,28.29,113700.0,22.1841,22.2312,22.1841,22.2077,113700.0
2007-01-31 11:40:00,28.29,28.32,28.27,28.3,56100.0,22.2077,22.2312,22.192,22.2155,56100.0
2007-01-31 11:45:00,28.3,28.31,28.28,28.3,68000.0,22.2155,22.2234,22.1998,22.2155,68000.0
2007-01-31 11:50:00,28.29,28.39,28.28,28.39,159000.0,22.2077,22.2862,22.1998,22.2862,159000.0
2007-01-31 11:55:00,28.39,28.41,28.36,28.37,63800.0,22.2862,22.3019,22.2626,22.2705,63800.0
2007-01-31 12:00:00,28.37,28.37,28.29,28.31,140400.0,22.2705,22.2705,22.2077,22.2234,140400.0
2007-01-31 12:05:00,28.32,28.35,28.3,28.35,101400.0,22.2312,22.2548,22.2155,22.2548,101400.0
2007-01-31 12:10:00,28.35,28.4,28.34,28.4,51500.0,22.2548,22.294,22.2469,22.294,51500.0
2007-01-31 12:15:00,28.4,28.43,28.39,28.41,71600.0,22.294,22.3176,22.2862,22.3019,71600.0
2007-01-31 12:20:00,28.41,28.42,28.33,28.36,136400.0,22.3019,22.3097,22.2391,22.2626,136400.0
2007-01-31 12:25:00,28.35,28.39,28.34,28.35,52000.0,22.2548,22.2862,22.2469,22.2548,52000.0
2007-01-31 12:30:00,28.35,28.41,28.34,28.39,64300.0,22.2548,22.3019,22.2469,22.2862,64300.0
2007-01-31 12:35:00,28.4,28.54,28.38,28.54,80900.0,22.294,22.4039,22.2783,22.4039,80900.0
2007-01-31 12:40:00,28.52,28.58,28.51,28.58,43800.0,22.3882,22.4353,22.3804,22.4353,43800.0
2007-01-31 12:45:00,28.57,28.6,28.56,28.56,59400.0,22.4275,22.451,22.4196,22.4196,59400.0
2007-01-31 12:50:00,28.56,28.57,28.54,28.55,34700.0,22.4196,22.4275,22.4039,22.4118,34700.0
2007-01-31 12:55:00,28.56,28.56,28.51,28.52,24700.0,22.4196,22.4196,22.3804,22.3882,24700.0
2007-01-31 13:00:00,28.52,28.52,28.43,28.44,43500.0,22.3882,22.3882,22.3176,22.3254,43500.0
2007-01-31 13:05:00,28.44,28.48,28.43,28.48,31700.0,22.3254,22.3568,22.3176,22.3568,31700.0
2007-01-31 13:10:00,28.48,28.51,28.48,28.49,27900.0,22.3568,22.3804,22.3568,22.3647,27900.0
2007-01-31 13:15:00,28.49,28.52,28.49,28.5,27500.0,22.3647,22.3882,22.3647,22.3725,27500.0
2007-01-31 13:20:00,28.5,28.5,28.43,28.44,33900.0,22.3725,22.3725,22.3176,22.3254,33900.0
2007-01-31 13:25:00,28.45,28.48,28.42,28.48,59500.0,22.3333,22.3568,22.3097,22.3568,59500.0
2007-01-31 13:30:00,28.48,28.53,28.47,28.51,23800.0,22.3568,22.3961,22.349,22.3804,23800.0
2007-01-31 13:35:00,28.53,28.58,28.5,28.58,35100.0,22.3961,22.4353,22.3725,22.4353,35100.0
2007-01-31 13:40:00,28.58,28.58,28.5,28.51,27100.0,22.4353,22.4353,22.3725,22.3804,27100.0
2007-01-31 13:45:00,28.51,28.52,28.49,28.5,40300.0,22.3804,22.3882,22.3647,22.3725,40300.0
2007-01-31 13:50:00,28.51,28.52,28.49,28.5,30700.0,22.3804,22.3882,22.3647,22.3725,30700.0
2007-01-31 13:55:00,28.51,28.51,28.48,28.48,59400.0,22.3804,22.3804,22.3568,22.3568,59400.0
2007-01-31 14:00:00,28.48,28.51,28.48,28.48,38500.0,22.3568,22.3804,22.3568,22.3568,38500.0
2007-01-31 14:05:00,28.48,28.53,28.48,28.48,96900.0,22.3568,22.3961,22.3568,22.3568,96900.0
2007-01-31 14:10:00,28.49,28.55,28.47,28.54,86400.0,22.3647,22.4118,22.349,22.4039,86400.0
2007-01-31 14:15:00,28.54,28.85,28.53,28.78,170800.0,22.4039,22.6473,22.3961,22.5923,170800.0
2007-01-31 14:20:00,28.78,28.88,28.78,28.87,148100.0,22.5923,22.6708,22.5923,22.663,148100.0
2007-01-31 14:25:00,28.86,28.97,28.83,28.92,125900.0,22.6551,22.7415,22.6316,22.7022,125900.0
2007-01-31 14:30:00,28.92,28.98,28.87,28.93,151800.0,22.7022,22.7493,22.663,22.7101,151800.0
2007-01-31 14:35:00,28.93,28.98,28.91,28.92,166400.0,22.7101,22.7493,22.6944,22.7022,166400.0
2007-01-31 14:40:00,28.91,28.95,28.88,28.89,99800.0,22.6944,22.7258,22.6708,22.6787,99800.0
2007-01-31 14:45:00,28.89,28.97,28.87,28.92,190800.0,22.6787,22.7415,22.663,22.7022,190800.0
2007-01-31 14:50:00,28.93,28.93,28.86,28.88,125200.0,22.7101,22.7101,22.6551,22.6708,125200.0
2007-01-31 14:55:00,28.87,28.89,28.82,28.85,71300.0,22.663,22.6787,22.6237,22.6473,71300.0
2007-01-31 15:00:00,28.85,28.87,28.82,28.83,101800.0,22.6473,22.663,22.6237,22.6316,101800.0
2007-01-31 15:05:00,28.83,29.13,28.83,29.06,207800.0,22.6316,22.8671,22.6316,22.8121,207800.0
2007-01-31 15:10:00,29.05,29.07,29.0,29.06,111800.0,22.8043,22.82,22.765,22.8121,111800.0
2007-01-31 15:15:00,29.05,29.11,29.03,29.11,66200.0,22.8043,22.8514,22.7886,22.8514,66200.0
2007-01-31 15:20:00,29.11,29.15,29.09,29.15,72500.0,22.8514,22.8828,22.8357,22.8828,72500.0
2007-01-31 15:25:00,29.15,29.18,29.12,29.12,91000.0,22.8828,22.9063,22.8592,22.8592,91000.0
2007-01-31 15:30:00,29.13,29.13,29.03,29.12,103500.0,22.8671,22.8671,22.7886,22.8592,103500.0
2007-01-31 15:35:00,29.12,29.13,29.09,29.1,58600.0,22.8592,22.8671,22.8357,22.8435,58600.0
2007-01-31 15:40:00,29.1,29.13,29.09,29.11,111500.0,22.8435,22.8671,22.8357,22.8514,111500.0
2007-01-31 15:45:00,29.11,29.11,29.05,29.06,160100.0,22.8514,22.8514,22.8043,22.8121,160100.0
2007-01-31 15:50:00,29.05,29.14,29.05,29.09,177800.0,22.8043,22.8749,22.8043,22.8357,177800.0
2007-01-31 15:55:00,29.09,29.1,28.99,29.04,145000.0,22.8357,22.8435,22.7572,22.7964,145000.0
2007-02-01 09:30:00,29.22,29.29,29.12,29.15,173300.0,22.9377,22.9927,22.8592,22.8828,173300.0
2007-02-01 09:35:00,29.16,29.3,29.14,29.26,125600.0,22.8906,23.0005,22.8749,22.9691,125600.0
2007-02-01 09:40:00,29.28,29.58,29.21,29.55,230400.0,22.9848,23.2203,22.9299,23.1968,230400.0
2007-02-01 09:45:00,29.54,29.8,29.5,29.77,226700.0,23.1889,23.393,23.1575,23.3695,226700.0
2007-02-01 09:50:00,29.77,29.93,29.7,29.73,235700.0,23.3695,23.4951,23.3145,23.3381,235700.0
2007-02-01 09:55:00,29.73,29.87,29.59,29.75,146800.0,23.3381,23.448,23.2282,23.3538,146800.0
2007-02-01 10:00:00,29.76,29.93,29.63,29.88,160200.0,23.3616,23.4951,23.2596,23.4558,160200.0
2007-02-01 10:05:00,29.89,30.09,29.88,30.08,174600.0,23.4637,23.6207,23.4558,23.6128,174600.0
2007-02-01 10:10:00,30.07,30.31,30.07,30.2,261300.0,23.605,23.7934,23.605,23.707,261300.0
2007-02-01 10:15:00,30.23,30.23,29.93,29.97,162400.0,23.7306,23.7306,23.4951,23.5265,162400.0
2007-02-01 10:20:00,29.98,29.98,29.82,29.92,209200.0,23.5343,23.5343,23.4087,23.4872,209200.0
2007-02-01 10:25:00,29.93,29.95,29.85,29.86,154600.0,23.4951,23.5108,23.4323,23.4401,154600.0
2007-02-01 10:30:00,29.86,30.02,29.84,30.01,131000.0,23.4401,23.5657,23.4244,23.5579,131000.0
2007-02-01 10:35:00,30.01,30.01,29.85,29.86,126800.0,23.5579,23.5579,23.4323,23.4401,126800.0
2007-02-01 10:40:00,29.87,29.98,29.86,29.98,99200.0,23.448,23.5343,23.4401,23.5343,99200.0
2007-02-01 10:45:00,29.97,30.0,29.93,29.94,39500.0,23.5265,23.55,23.4951,23.5029,39500.0
2007-02-01 10:50:00,29.94,30.02,29.94,30.0,65300.0,23.5029,23.5657,23.5029,23.55,65300.0
2007-02-01 10:55:00,30.0,30.06,29.98,30.01,94300.0,23.55,23.5971,23.5343,23.5579,94300.0
2007-02-01 11:00:00,30.01,30.04,29.94,29.98,79200.0,23.5579,23.5814,23.5029,23.5343,79200.0
2007-02-01 11:05:00,29.99,29.99,29.94,29.99,58700.0,23.5422,23.5422,23.5029,23.5422,58700.0
2007-02-01 11:10:00,30.0,30.03,29.94,29.98,40600.0,23.55,23.5736,23.5029,23.5343,40600.0
2007-02-01 11:15:00,29.97,29.99,29.91,29.94,141100.0,23.5265,23.5422,23.4794,23.5029,141100.0
2007-02-01 11:20:00,29.93,30.01,29.93,30.0,85900.0,23.4951,23.5579,23.4951,23.55,85900.0
2007-02-01 11:25:00,30.0,30.07,29.97,30.04,73600.0,23.55,23.605,23.5265,23.5814,73600.0
2007-02-01 11:30:00,30.02,30.15,30.02,30.13,165100.0,23.5657,23.6678,23.5657,23.6521,165100.0
2007-02-01 11:35:00,30.13,30.22,30.06,30.22,155500.0,23.6521,23.7227,23.5971,23.7227,155500.0
2007-02-01 11:40:00,30.21,30.3,30.21,30.3,135700.0,23.7149,23.7855,23.7149,23.7855,135700.0
2007-02-01 11:45:00,30.29,30.3,30.22,30.24,123000.0,23.7777,23.7855,23.7227,23.7384,123000.0
2007-02-01 11:50:00,30.23,30.23,30.17,30.2,40900.0,23.7306,23.7306,23.6835,23.707,40900.0
2007-02-01 11:55:00,30.2,30.24,30.2,30.21,22800.0,23.707,23.7384,23.707,23.7149,22800.0
2007-02-01 12:00:00,30.2,30.2,30.02,30.02,55800.0,23.707,23.707,23.5657,23.5657,55800.0
2007-02-01 12:05:00,30.02,30.03,29.96,30.0,70400.0,23.5657,23.5736,23.5186,23.55,70400.0
2007-02-01 12:10:00,30.0,30.02,29.99,30.0,24600.0,23.55,23.5657,23.5422,23.55,24600.0
2007-02-01 12:15:00,30.0,30.01,29.99,30.0,14500.0,23.55,23.5579,23.5422,23.55,14500.0
2007-02-01 12:20:00,30.0,30.09,29.99,30.08,35400.0,23.55,23.6207,23.5422,23.6128,35400.0
2007-02-01 12:25:00,30.08,30.08,30.0,30.0,31900.0,23.6128,23.6128,23.55,23.55,31900.0
2007-02-01 12:30:00,30.01,30.01,29.96,30.01,38000.0,23.5579,23.5579,23.5186,23.5579,38000.0
2007-02-01 12:35:00,30.01,30.01,29.99,30.0,12800.0,23.5579,23.5579,23.5422,23.55,12800.0
2007-02-01 12:40:00,30.0,30.02,29.98,30.02,37700.0,23.55,23.5657,23.5343,23.5657,37700.0
2007-02-01 12:45:00,30.02,30.03,29.99,30.0,19500.0,23.5657,23.5736,23.5422,23.55,19500.0
2007-02-01 12:50:00,30.0,30.03,29.98,29.99,27800.0,23.55,23.5736,23.5343,23.5422,27800.0
2007-02-01 12:55:00,29.99,30.01,29.98,30.0,30100.0,23.5422,23.5579,23.5343,23.55,30100.0
2007-02-01 13:00:00,29.99,30.03,29.98,30.02,70200.0,23.5422,23.5736,23.5343,23.5657,70200.0
2007-02-01 13:05:00,30.01,30.01,29.91,29.92,46000.0,23.5579,23.5579,23.4794,23.4872,46000.0
2007-02-01 13:10:00,29.92,29.94,29.92,29.93,35600.0,23.4872,23.5029,23.4872,23.4951,35600.0
2007-02-01 13:15:00,29.93,29.93,29.91,29.91,29600.0,23.4951,23.4951,23.4794,23.4794,29600.0
2007-02-01 13:20:00,29.92,29.92,29.89,29.89,11000.0,23.4872,23.4872,23.4637,23.4637,11000.0
2007-02-01 13:25:00,29.9,29.9,29.83,29.83,36600.0,23.4715,23.4715,23.4166,23.4166,36600.0
2007-02-01 13:30:00,29.83,29.88,29.82,29.87,62600.0,23.4166,23.4558,23.4087,23.448,62600.0
2007-02-01 13:35:00,29.87,29.91,29.86,29.9,123100.0,23.448,23.4794,23.4401,23.4715,123100.0
2007-02-01 13:40:00,29.91,29.97,29.88,29.89,80100.0,23.4794,23.5265,23.4558,23.4637,80100.0
2007-02-01 13:45:00,29.89,29.96,29.88,29.94,46400.0,23.4637,23.5186,23.4558,23.5029,46400.0
2007-02-01 13:50:00,29.94,29.95,29.92,29.92,13600.0,23.5029,23.5108,23.4872,23.4872,13600.0
2007-02-01 13:55:00,29.93,29.99,29.92,29.95,40800.0,23.4951,23.5422,23.4872,23.5108,40800.0
2007-02-01 14:00:00,29.95,29.96,29.93,29.96,31100.0,23.5108,23.5186,23.4951,23.5186,31100.0
2007-02-01 14:05:00,29.96,30.0,29.96,29.96,50800.0,23.5186,23.55,23.5186,23.5186,50800.0
2007-02-01 14:10:00,29.95,29.98,29.91,29.92,66800.0,23.5108,23.5343,23.4794,23.4872,66800.0
2007-02-01 14:15:00,29.91,29.93,29.89,29.91,33900.0,23.4794,23.4951,23.4637,23.4794,33900.0
2007-02-01 14:20:00,29.91,29.92,29.88,29.88,154100.0,23.4794,23.4872,23.4558,23.4558,154100.0
2007-02-01 14:25:00,29.88,29.93,29.85,29.91,64600.0,23.4558,23.4951,23.4323,23.4794,64600.0
2007-02-01 14:30:00,29.92,29.98,29.89,29.9,38100.0,23.4872,23.5343,23.4637,23.4715,38100.0
2007-02-01 14:35:00,29.9,29.92,29.87,29.89,18700.0,23.4715,23.4872,23.448,23.4637,18700.0
2007-02-01 14:40:00,29.89,29.93,29.89,29.92,18600.0,23.4637,23.4951,23.4637,23.4872,18600.0
2007-02-01 14:45:00,29.93,29.95,29.91,29.92,26700.0,23.4951,23.5108,23.4794,23.4872,26700.0
2007-02-01 14:50:00,29.93,30.05,29.93,30.02,51300.0,23.4951,23.5893,23.4951,23.5657,51300.0
2007-02-01 14:55:00,30.02,30.04,30.0,30.04,25000.0,23.5657,23.5814,23.55,23.5814,25000.0
2007-02-01 15:00:00,30.05,30.1,30.05,30.07,53300.0,23.5893,23.6285,23.5893,23.605,53300.0
2007-02-01 15:05:00,30.07,30.08,30.03,30.05,31800.0,23.605,23.6128,23.5736,23.5893,31800.0
2007-02-01 15:10:00,30.04,30.05,29.97,29.98,109800.0,23.5814,23.5893,23.5265,23.5343,109800.0
2007-02-01 15:15:00,29.96,29.97,29.89,29.93,90500.0,23.5186,23.5265,23.4637,23.4951,90500.0
2007-02-01 15:20:00,29.93,30.0,29.9,29.98,65200.0,23.4951,23.55,23.4715,23.5343,65200.0
2007-02-01 15:25:00,29.97,29.98,29.92,29.92,46800.0,23.5265,23.5343,23.4872,23.4872,46800.0
2007-02-01 15:30:00,29.92,29.95,29.87,29.89,114900.0,23.4872,23.5108,23.448,23.4637,114900.0
2007-02-01 15:35:00,29.9,29.91,29.88,29.91,86900.0,23.4715,23.4794,23.4558,23.4794,86900.0
2007-02-01 15:40:00,29.91,29.95,29.9,29.91,107300.0,23.4794,23.5108,23.4715,23.4794,107300.0
2007-02-01 15:45:00,29.91,29.93,29.9,29.91,107100.0,23.4794,23.4951,23.4715,23.4794,107100.0
2007-02-01 15:50:00,29.92,29.92,29.89,29.9,96100.0,23.4872,23.4872,23.4637,23.4715,96100.0
2007-02-01 15:55:00,29.89,29.9,29.87,29.88,122100.0,23.4637,23.4715,23.448,23.4558,122100.0
2007-02-02 09:30:00,29.93,30.05,29.93,30.05,52200.0,23.4951,23.5893,23.4951,23.5893,52200.0
2007-02-02 09:35:00,30.1,30.14,29.94,30.11,69400.0,23.6285,23.6599,23.5029,23.6364,69400.0
2007-02-02 09:40:00,30.11,30.17,30.04,30.15,82100.0,23.6364,23.6835,23.5814,23.6678,82100.0
2007-02-02 09:45:00,30.15,30.28,30.14,30.25,116600.0,23.6678,23.7698,23.6599,23.7463,116600.0
2007-02-02 09:50:00,30.25,30.39,30.23,30.34,102700.0,23.7463,23.8562,23.7306,23.8169,102700.0
2007-02-02 09:55:00,30.33,30.5,30.3,30.5,161800.0,23.8091,23.9425,23.7855,23.9425,161800.0
2007-02-02 10:00:00,30.49,30.65,30.47,30.6,303000.0,23.9347,24.0603,23.919,24.021,303000.0
2007-02-02 10:05:00,30.61,30.7,30.6,30.62,123500.0,24.0289,24.0995,24.021,24.0367,123500.0
2007-02-02 10:10:00,30.62,30.72,30.58,30.69,111000.0,24.0367,24.1152,24.0053,24.0917,111000.0
2007-02-02 10:15:00,30.71,30.85,30.7,30.82,136900.0,24.1074,24.2173,24.0995,24.1937,136900.0
2007-02-02 10:20:00,30.82,31.06,30.81,31.05,245500.0,24.1937,24.3821,24.1859,24.3743,245500.0
2007-02-02 10:25:00,31.05,31.13,30.83,30.85,255000.0,24.3743,24.4371,24.2016,24.2173,255000.0
2007-02-02 10:30:00,30.84,30.96,30.82,30.92,187800.0,24.2094,24.3036,24.1937,24.2722,187800.0
2007-02-02 10:35:00,30.91,31.0,30.89,30.97,133500.0,24.2644,24.335,24.2487,24.3115,133500.0
2007-02-02 10:40:00,30.96,31.02,30.89,31.02,172000.0,24.3036,24.3507,24.2487,24.3507,172000.0
2007-02-02 10:45:00,31.02,31.04,30.88,30.91,129100.0,24.3507,24.3664,24.2408,24.2644,129100.0
2007-02-02 10:50:00,30.91,30.92,30.75,30.76,150200.0,24.2644,24.2722,24.1388,24.1466,150200.0
2007-02-02 10:55:00,30.76,30.79,30.71,30.78,139600.0,24.1466,24.1702,24.1074,24.1623,139600.0
2007-02-02 11:00:00,30.78,30.79,30.74,30.78,100300.0,24.1623,24.1702,24.1309,24.1623,100300.0
2007-02-02 11:05:00,30.78,30.82,30.74,30.75,96700.0,24.1623,24.1937,24.1309,24.1388,96700.0
2007-02-02 11:10:00,30.76,30.81,30.75,30.77,62000.0,24.1466,24.1859,24.1388,24.1545,62000.0
2007-02-02 11:15:00,30.76,30.76,30.69,30.69,63800.0,24.1466,24.1466,24.0917,24.0917,63800.0
2007-02-02 11:20:00,30.68,30.71,30.64,30.67,66300.0,24.0838,24.1074,24.0524,24.076,66300.0
2007-02-02 11:25:00,30.67,30.67,30.59,30.59,43200.0,24.076,24.076,24.0132,24.0132,43200.0
2007-02-02 11:30:00,30.59,30.68,30.59,30.64,63600.0,24.0132,24.0838,24.0132,24.0524,63600.0
2007-02-02 11:35:00,30.65,30.67,30.62,30.67,63100.0,24.0603,24.076,24.0367,24.076,63100.0
2007-02-02 11:40:00,30.67,30.73,30.57,30.68,104500.0,24.076,24.1231,23.9975,24.0838,104500.0
2007-02-02 11:45:00,30.67,30.74,30.66,30.68,54700.0,24.076,24.1309,24.0681,24.0838,54700.0
2007-02-02 11:50:00,30.67,30.68,30.64,30.67,53200.0,24.076,24.0838,24.0524,24.076,53200.0
2007-02-02 11:55:00,30.67,30.8,30.67,30.8,48600.0,24.076,24.178,24.076,24.178,48600.0
2007-02-02 12:00:00,30.8,30.84,30.77,30.78,64700.0,24.178,24.2094,24.1545,24.1623,64700.0
2007-02-02 12:05:00,30.78,30.81,30.73,30.8,69600.0,24.1623,24.1859,24.1231,24.178,69600.0
2007-02-02 12:10:00,30.8,30.84,30.77,30.84,38300.0,24.178,24.2094,24.1545,24.2094,38300.0
2007-02-02 12:15:00,30.83,30.85,30.79,30.84,44100.0,24.2016,24.2173,24.1702,24.2094,44100.0
2007-02-02 12:20:00,30.84,30.89,30.84,30.87,24300.0,24.2094,24.2487,24.2094,24.233,24300.0
2007-02-02 12:25:00,30.86,30.86,30.82,30.83,27500.0,24.2251,24.2251,24.1937,24.2016,27500.0
2007-02-02 12:30:00,30.83,30.84,30.79,30.82,31500.0,24.2016,24.2094,24.1702,24.1937,31500.0
2007-02-02 12:35:00,30.82,30.87,30.82,30.87,39500.0,24.1937,24.233,24.1937,24.233,39500.0
2007-02-02 12:40:00,30.87,30.9,30.87,30.9,24700.0,24.233,24.2565,24.233,24.2565,24700.0
2007-02-02 12:45:00,30.9,30.91,30.88,30.91,25100.0,24.2565,24.2644,24.2408,24.2644,25100.0
2007-02-02 12:50:00,30.9,30.91,30.85,30.88,49200.0,24.2565,24.2644,24.2173,24.2408,49200.0
2007-02-02 12:55:00,30.87,30.91,30.85,30.91,48700.0,24.233,24.2644,24.2173,24.2644,48700.0
2007-02-02 13:00:00,30.91,30.93,30.86,30.88,22200.0,24.2644,24.2801,24.2251,24.2408,22200.0
2007-02-02 13:05:00,30.88,30.92,30.86,30.92,29100.0,24.2408,24.2722,24.2251,24.2722,29100.0
2007-02-02 13:10:00,30.92,30.95,30.92,30.94,21200.0,24.2722,24.2958,24.2722,24.2879,21200.0
2007-02-02 13:15:00,30.95,30.95,30.94,30.95,36400.0,24.2958,24.2958,24.2879,24.2958,36400.0
2007-02-02 13:20:00,30.95,30.96,30.89,30.89,42700.0,24.2958,24.3036,24.2487,24.2487,42700.0
2007-02-02 13:25:00,30.9,30.97,30.89,30.94,46500.0,24.2565,24.3115,24.2487,24.2879,46500.0
2007-02-02 13:30:00,30.94,30.98,30.91,30.98,40000.0,24.2879,24.3193,24.2644,24.3193,40000.0
2007-02-02 13:35:00,30.98,30.98,30.96,30.96,42900.0,24.3193,24.3193,24.3036,24.3036,42900.0
2007-02-02 13:40:00,30.96,30.97,30.96,30.96,35700.0,24.3036,24.3115,24.3036,24.3036,35700.0
2007-02-02 13:45:00,30.96,30.96,30.91,30.92,49800.0,24.3036,24.3036,24.2644,24.2722,49800.0
2007-02-02 13:50:00,30.92,30.94,30.91,30.93,107800.0,24.2722,24.2879,24.2644,24.2801,107800.0
2007-02-02 13:55:00,30.93,30.95,30.92,30.95,47100.0,24.2801,24.2958,24.2722,24.2958,47100.0
2007-02-02 14:00:00,30.94,30.98,30.94,30.98,58700.0,24.2879,24.3193,24.2879,24.3193,58700.0
2007-02-02 14:05:00,30.98,31.0,30.98,30.99,40400.0,24.3193,24.335,24.3193,24.3272,40400.0
2007-02-02 14:10:00,31.0,31.0,30.96,30.97,37400.0,24.335,24.335,24.3036,24.3115,37400.0
2007-02-02 14:15:00,30.97,30.98,30.93,30.94,42300.0,24.3115,24.3193,24.2801,24.2879,42300.0
2007-02-02 14:20:00,30.94,30.94,30.87,30.87,27000.0,24.2879,24.2879,24.233,24.233,27000.0
2007-02-02 14:25:00,30.87,30.9,30.87,30.9,43800.0,24.233,24.2565,24.233,24.2565,43800.0
2007-02-02 14:30:00,30.9,30.95,30.89,30.9,47100.0,24.2565,24.2958,24.2487,24.2565,47100.0
2007-02-02 14:35:00,30.89,30.93,30.89,30.9,41500.0,24.2487,24.2801,24.2487,24.2565,41500.0
2007-02-02 14:40:00,30.9,30.95,30.87,30.88,39000.0,24.2565,24.2958,24.233,24.2408,39000.0
2007-02-02 14:45:00,30.88,30.91,30.84,30.9,60100.0,24.2408,24.2644,24.2094,24.2565,60100.0
2007-02-02 14:50:00,30.9,30.9,30.83,30.87,38400.0,24.2565,24.2565,24.2016,24.233,38400.0
2007-02-02 14:55:00,30.87,30.97,30.85,30.89,60900.0,24.233,24.3115,24.2173,24.2487,60900.0
2007-02-02 15:00:00,30.89,30.91,30.88,30.9,26500.0,24.2487,24.2644,24.2408,24.2565,26500.0
2007-02-02 15:05:00,30.91,30.91,30.89,30.9,30000.0,24.2644,24.2644,24.2487,24.2565,30000.0
2007-02-02 15:10:00,30.9,30.92,30.87,30.89,53400.0,24.2565,24.2722,24.233,24.2487,53400.0
2007-02-02 15:15:00,30.88,30.9,30.86,30.87,49400.0,24.2408,24.2565,24.2251,24.233,49400.0
2007-02-02 15:20:00,30.87,30.87,30.82,30.83,69400.0,24.233,24.233,24.1937,24.2016,69400.0
2007-02-02 15:25:00,30.83,30.84,30.78,30.8,100200.0,24.2016,24.2094,24.1623,24.178,100200.0
2007-02-02 15:30:00,30.81,30.81,30.78,30.79,42700.0,24.1859,24.1859,24.1623,24.1702,42700.0
2007-02-02 15:35:00,30.79,30.86,30.79,30.81,98200.0,24.1702,24.2251,24.1702,24.1859,98200.0
2007-02-02 15:40:00,30.81,30.81,30.76,30.78,82200.0,24.1859,24.1859,24.1466,24.1623,82200.0
2007-02-02 15:45:00,30.78,30.8,30.77,30.79,94600.0,24.1623,24.178,24.1545,24.1702,94600.0
2007-02-02 15:50:00,30.79,30.85,30.78,30.81,107100.0,24.1702,24.2173,24.1623,24.1859,107100.0
2007-02-02 15:55:00,30.81,30.87,30.8,30.84,77100.0,24.1859,24.233,24.178,24.2094,77100.0
2007-02-05 09:30:00,30.87,30.9,30.5,30.51,169800.0,24.233,24.2565,23.9425,23.9504,169800.0
2007-02-05 09:35:00,30.52,30.59,30.49,30.51,106800.0,23.9582,24.0132,23.9347,23.9504,106800.0
2007-02-05 09:40:00,30.49,30.56,30.38,30.49,83500.0,23.9347,23.9896,23.8483,23.9347,83500.0
2007-02-05 09:45:00,30.48,30.55,30.45,30.46,54200.0,23.9268,23.9818,23.9033,23.9111,54200.0
2007-02-05 09:50:00,30.45,30.46,30.26,30.26,100300.0,23.9033,23.9111,23.7541,23.7541,100300.0
2007-02-05 09:55:00,30.26,30.27,30.15,30.21,88700.0,23.7541,23.762,23.6678,23.7149,88700.0
2007-02-05 10:00:00,30.21,30.26,30.14,30.22,106700.0,23.7149,23.7541,23.6599,23.7227,106700.0
2007-02-05 10:05:00,30.23,30.24,30.06,30.06,97500.0,23.7306,23.7384,23.5971,23.5971,97500.0
2007-02-05 10:10:00,30.07,30.16,30.06,30.12,98100.0,23.605,23.6756,23.5971,23.6442,98100.0
2007-02-05 10:15:00,30.11,30.12,29.93,29.95,117100.0,23.6364,23.6442,23.4951,23.5108,117100.0
2007-02-05 10:20:00,29.94,30.04,29.94,30.03,50700.0,23.5029,23.5814,23.5029,23.5736,50700.0
2007-02-05 10:25:00,30.03,30.03,29.99,29.99,116900.0,23.5736,23.5736,23.5422,23.5422,116900.0
2007-02-05 10:30:00,30.0,30.1,29.99,30.05,113700.0,23.55,23.6285,23.5422,23.5893,113700.0
2007-02-05 10:35:00,30.06,30.12,30.04,30.05,33700.0,23.5971,23.6442,23.5814,23.5893,33700.0
2007-02-05 10:40:00,30.04,30.12,30.02,30.1,31800.0,23.5814,23.6442,23.5657,23.6285,31800.0
2007-02-05 10:45:00,30.1,30.2,30.1,30.2,42200.0,23.6285,23.707,23.6285,23.707,42200.0
2007-02-05 10:50:00,30.19,30.21,30.11,30.11,34500.0,23.6992,23.7149,23.6364,23.6364,34500.0
2007-02-05 10:55:00,30.11,30.11,30.07,30.1,31100.0,23.6364,23.6364,23.605,23.6285,31100.0
2007-02-05 11:00:00,30.1,30.12,30.05,30.07,48800.0,23.6285,23.6442,23.5893,23.605,48800.0
2007-02-05 11:05:00,30.07,30.08,30.02,30.02,21100.0,23.605,23.6128,23.5657,23.5657,21100.0
2007-02-05 11:10:00,30.02,30.04,30.01,30.01,38500.0,23.5657,23.5814,23.5579,23.5579,38500.0
2007-02-05 11:15:00,30.03,30.12,30.02,30.12,39100.0,23.5736,23.6442,23.5657,23.6442,39100.0
2007-02-05 11:20:00,30.11,30.14,30.11,30.14,29800.0,23.6364,23.6599,23.6364,23.6599,29800.0
2007-02-05 11:25:00,30.14,30.14,30.12,30.13,19900.0,23.6599,23.6599,23.6442,23.6521,19900.0
2007-02-05 11:30:00,30.13,30.14,30.1,30.12,32500.0,23.6521,23.6599,23.6285,23.6442,32500.0
2007-02-05 11:35:00,30.12,30.16,30.11,30.12,40200.0,23.6442,23.6756,23.6364,23.6442,40200.0
2007-02-05 11:40:00,30.12,30.14,30.09,30.11,29600.0,23.6442,23.6599,23.6207,23.6364,29600.0
2007-02-05 11:45:00,30.11,30.11,30.07,30.08,35400.0,23.6364,23.6364,23.605,23.6128,35400.0
2007-02-05 11:50:00,30.08,30.11,30.05,30.08,47000.0,23.6128,23.6364,23.5893,23.6128,47000.0
2007-02-05 11:55:00,30.08,30.09,30.02,30.04,55600.0,23.6128,23.6207,23.5657,23.5814,55600.0
2007-02-05 12:00:00,30.04,30.08,30.02,30.08,29500.0,23.5814,23.6128,23.5657,23.6128,29500.0
2007-02-05 12:05:00,30.08,30.08,30.06,30.07,10900.0,23.6128,23.6128,23.5971,23.605,10900.0
2007-02-05 12:10:00,30.08,30.09,30.07,30.09,10200.0,23.6128,23.6207,23.605,23.6207,10200.0
2007-02-05 12:15:00,30.09,30.13,30.08,30.13,23900.0,23.6207,23.6521,23.6128,23.6521,23900.0
2007-02-05 12:20:00,30.13,30.2,30.12,30.2,19600.0,23.6521,23.707,23.6442,23.707,19600.0
2007-02-05 12:25:00,30.2,30.25,30.2,30.23,32500.0,23.707,23.7463,23.707,23.7306,32500.0
2007-02-05 12:30:00,30.24,30.25,30.22,30.22,18600.0,23.7384,23.7463,23.7227,23.7227,18600.0
2007-02-05 12:35:00,30.23,30.23,30.22,30.22,4900.0,23.7306,23.7306,23.7227,23.7227,4900.0
2007-02-05 12:40:00,30.22,30.24,30.22,30.24,16400.0,23.7227,23.7384,23.7227,23.7384,16400.0
2007-02-05 12:45:00,30.24,30.28,30.23,30.28,17200.0,23.7384,23.7698,23.7306,23.7698,17200.0
2007-02-05 12:50:00,30.28,30.3,30.27,30.29,21700.0,23.7698,23.7855,23.762,23.7777,21700.0
2007-02-05 12:55:00,30.3,30.31,30.26,30.28,18400.0,23.7855,23.7934,23.7541,23.7698,18400.0
2007-02-05 13:00:00,30.28,30.29,30.26,30.26,9300.0,23.7698,23.7777,23.7541,23.7541,9300.0
2007-02-05 13:05:00,30.27,30.31,30.27,30.3,23800.0,23.762,23.7934,23.762,23.7855,23800.0
2007-02-05 13:10:00,30.29,30.32,30.29,30.32,12800.0,23.7777,23.8012,23.7777,23.8012,12800.0
2007-02-05 13:15:00,30.31,30.32,30.3,30.31,6900.0,23.7934,23.8012,23.7855,23.7934,6900.0
2007-02-05 13:20:00,30.3,30.31,30.29,30.3,22000.0,23.7855,23.7934,23.7777,23.7855,22000.0
2007-02-05 13:25:00,30.29,30.3,30.26,30.27,7900.0,23.7777,23.7855,23.7541,23.762,7900.0
2007-02-05 13:30:00,30.26,30.29,30.26,30.29,25200.0,23.7541,23.7777,23.7541,23.7777,25200.0
2007-02-05 13:35:00,30.29,30.29,30.26,30.27,10100.0,23.7777,23.7777,23.7541,23.762,10100.0
2007-02-05 13:40:00,30.27,30.28,30.26,30.27,24700.0,23.762,23.7698,23.7541,23.762,24700.0
2007-02-05 13:45:00,30.27,30.31,30.26,30.3,17500.0,23.762,23.7934,23.7541,23.7855,17500.0
2007-02-05 13:50:00,30.3,30.32,30.3,30.31,10800.0,23.7855,23.8012,23.7855,23.7934,10800.0
2007-02-05 13:55:00,30.31,30.31,30.28,30.29,20000.0,23.7934,23.7934,23.7698,23.7777,20000.0
2007-02-05 14:00:00,30.29,30.39,30.29,30.39,21600.0,23.7777,23.8562,23.7777,23.8562,21600.0
2007-02-05 14:05:00,30.39,30.41,30.38,30.4,34500.0,23.8562,23.8719,23.8483,23.864,34500.0
2007-02-05 14:10:00,30.4,30.47,30.4,30.47,19300.0,23.864,23.919,23.864,23.919,19300.0
2007-02-05 14:15:00,30.47,30.49,30.46,30.46,15300.0,23.919,23.9347,23.9111,23.9111,15300.0
2007-02-05 14:20:00,30.46,30.47,30.46,30.47,26600.0,23.9111,23.919,23.9111,23.919,26600.0
2007-02-05 14:25:00,30.47,30.47,30.46,30.46,9900.0,23.919,23.919,23.9111,23.9111,9900.0
2007-02-05 14:30:00,30.47,30.47,30.45,30.45,11500.0,23.919,23.919,23.9033,23.9033,11500.0
2007-02-05 14:35:00,30.46,30.49,30.45,30.48,47400.0,23.9111,23.9347,23.9033,23.9268,47400.0
2007-02-05 14:40:00,30.48,30.49,30.45,30.46,12400.0,23.9268,23.9347,23.9033,23.9111,12400.0
2007-02-05 14:45:00,30.46,30.47,30.46,30.47,9700.0,23.9111,23.919,23.9111,23.919,9700.0
2007-02-05 14:50:00,30.46,30.48,30.46,30.48,18200.0,23.9111,23.9268,23.9111,23.9268,18200.0
2007-02-05 14:55:00,30.48,30.5,30.47,30.47,41900.0,23.9268,23.9425,23.919,23.919,41900.0
2007-02-05 15:00:00,30.47,30.48,30.43,30.43,22000.0,23.919,23.9268,23.8876,23.8876,22000.0
2007-02-05 15:05:00,30.44,30.46,30.44,30.44,108200.0,23.8954,23.9111,23.8954,23.8954,108200.0
2007-02-05 15:10:00,30.44,30.47,30.44,30.45,28700.0,23.8954,23.919,23.8954,23.9033,28700.0
2007-02-05 15:15:00,30.45,30.49,30.44,30.48,31800.0,23.9033,23.9347,23.8954,23.9268,31800.0
2007-02-05 15:20:00,30.49,30.5,30.45,30.46,40300.0,23.9347,23.9425,23.9033,23.9111,40300.0
2007-02-05 15:25:00,30.47,30.47,30.44,30.47,39000.0,23.919,23.919,23.8954,23.919,39000.0
2007-02-05 15:30:00,30.46,30.46,30.43,30.43,35100.0,23.9111,23.9111,23.8876,23.8876,35100.0
2007-02-05 15:35:00,30.42,30.43,30.4,30.4,22400.0,23.8797,23.8876,23.864,23.864,22400.0
2007-02-05 15:40:00,30.4,30.42,30.36,30.41,81800.0,23.864,23.8797,23.8326,23.8719,81800.0
2007-02-05 15:45:00,30.42,30.42,30.36,30.37,62000.0,23.8797,23.8797,23.8326,23.8405,62000.0
2007-02-05 15:50:00,30.37,30.37,30.29,30.3,68200.0,23.8405,23.8405,23.7777,23.7855,68200.0
2007-02-05 15:55:00,30.29,30.35,30.25,30.33,91000.0,23.7777,23.8248,23.7463,23.8091,91000.0
2007-02-06 09:30:00,30.15,30.25,29.95,30.0,135800.0,23.6678,23.7463,23.5108,23.55,135800.0
2007-02-06 09:35:00,29.99,30.1,29.85,29.9,228300.0,23.5422,23.6285,23.4323,23.4715,228300.0
2007-02-06 09:40:00,29.91,30.13,29.86,30.1,194700.0,23.4794,23.6521,23.4401,23.6285,194700.0
2007-02-06 09:45:00,30.09,30.1,30.01,30.07,103400.0,23.6207,23.6285,23.5579,23.605,103400.0
2007-02-06 09:50:00,30.07,30.09,29.91,29.98,86800.0,23.605,23.6207,23.4794,23.5343,86800.0
2007-02-06 09:55:00,29.98,29.99,29.74,29.93,88500.0,23.5343,23.5422,23.3459,23.4951,88500.0
2007-02-06 10:00:00,29.91,29.93,29.79,29.93,38200.0,23.4794,23.4951,23.3852,23.4951,38200.0
2007-02-06 10:05:00,29.92,30.0,29.82,29.88,91200.0,23.4872,23.55,23.4087,23.4558,91200.0
2007-02-06 10:10:00,29.88,30.0,29.85,29.94,53600.0,23.4558,23.55,23.4323,23.5029,53600.0
2007-02-06 10:15:00,29.94,29.97,29.91,29.91,48100.0,23.5029,23.5265,23.4794,23.4794,48100.0
2007-02-06 10:20:00,29.92,30.04,29.91,30.0,54900.0,23.4872,23.5814,23.4794,23.55,54900.0
2007-02-06 10:25:00,30.0,30.0,29.94,29.97,38600.0,23.55,23.55,23.5029,23.5265,38600.0
2007-02-06 10:30:00,29.98,29.98,29.9,29.91,45400.0,23.5343,23.5343,23.4715,23.4794,45400.0
2007-02-06 10:35:00,29.91,29.91,29.76,29.84,35400.0,23.4794,23.4794,23.3616,23.4244,35400.0
2007-02-06 10:40:00,29.84,29.93,29.84,29.86,49300.0,23.4244,23.4951,23.4244,23.4401,49300.0
2007-02-06 10:45:00,29.86,29.92,29.84,29.92,44600.0,23.4401,23.4872,23.4244,23.4872,44600.0
2007-02-06 10:50:00,29.92,29.93,29.8,29.81,46000.0,23.4872,23.4951,23.393,23.4009,46000.0
2007-02-06 10:55:00,29.8,29.84,29.79,29.79,38000.0,23.393,23.4244,23.3852,23.3852,38000.0
2007-02-06 11:00:00,29.79,29.79,29.76,29.76,43100.0,23.3852,23.3852,23.3616,23.3616,43100.0
2007-02-06 11:05:00,29.75,29.75,29.64,29.66,82000.0,23.3538,23.3538,23.2674,23.2831,82000.0
2007-02-06 11:10:00,29.66,29.72,29.65,29.68,65000.0,23.2831,23.3302,23.2753,23.2988,65000.0
2007-02-06 11:15:00,29.69,29.69,29.67,29.67,57000.0,23.3067,23.3067,23.291,23.291,57000.0
2007-02-06 11:20:00,29.68,29.72,29.66,29.72,62000.0,23.2988,23.3302,23.2831,23.3302,62000.0
2007-02-06 11:25:00,29.71,29.75,29.65,29.71,35900.0,23.3224,23.3538,23.2753,23.3224,35900.0
2007-02-06 11:30:00,29.71,29.76,29.71,29.75,16500.0,23.3224,23.3616,23.3224,23.3538,16500.0
2007-02-06 11:35:00,29.75,29.76,29.7,29.72,25800.0,23.3538,23.3616,23.3145,23.3302,25800.0
2007-02-06 11:40:00,29.72,29.72,29.69,29.7,44400.0,23.3302,23.3302,23.3067,23.3145,44400.0
2007-02-06 11:45:00,29.69,29.78,29.69,29.76,24500.0,23.3067,23.3773,23.3067,23.3616,24500.0
2007-02-06 11:50:00,29.76,29.76,29.71,29.71,23900.0,23.3616,23.3616,23.3224,23.3224,23900.0
2007-02-06 11:55:00,29.71,29.71,29.67,29.7,28600.0,23.3224,23.3224,23.291,23.3145,28600.0
2007-02-06 12:00:00,29.7,29.76,29.69,29.76,22700.0,23.3145,23.3616,23.3067,23.3616,22700.0
2007-02-06 12:05:00,29.76,29.76,29.74,29.74,14200.0,23.3616,23.3616,23.3459,23.3459,14200.0
2007-02-06 12:10:00,29.74,29.75,29.72,29.75,16800.0,23.3459,23.3538,23.3302,23.3538,16800.0
2007-02-06 12:15:00,29.76,29.76,29.74,29.76,10300.0,23.3616,23.3616,23.3459,23.3616,10300.0
2007-02-06 12:20:00,29.75,29.76,29.74,29.75,19900.0,23.3538,23.3616,23.3459,23.3538,19900.0
2007-02-06 12:25:00,29.76,29.78,29.75,29.78,23600.0,23.3616,23.3773,23.3538,23.3773,23600.0
2007-02-06 12:30:00,29.78,29.79,29.74,29.77,20900.0,23.3773,23.3852,23.3459,23.3695,20900.0
2007-02-06 12:35:00,29.77,29.77,29.74,29.76,14100.0,23.3695,23.3695,23.3459,23.3616,14100.0
2007-02-06 12:40:00,29.77,29.81,29.77,29.79,30800.0,23.3695,23.4009,23.3695,23.3852,30800.0
2007-02-06 12:45:00,29.8,29.81,29.78,29.8,26600.0,23.393,23.4009,23.3773,23.393,26600.0
2007-02-06 12:50:00,29.8,29.86,29.8,29.85,31000.0,23.393,23.4401,23.393,23.4323,31000.0
2007-02-06 12:55:00,29.85,29.85,29.79,29.79,14300.0,23.4323,23.4323,23.3852,23.3852,14300.0
2007-02-06 13:00:00,29.8,29.87,29.78,29.83,42300.0,23.393,23.448,23.3773,23.4166,42300.0
2007-02-06 13:05:00,29.83,29.95,29.83,29.94,24200.0,23.4166,23.5108,23.4166,23.5029,24200.0
2007-02-06 13:10:00,29.93,29.95,29.92,29.94,15600.0,23.4951,23.5108,23.4872,23.5029,15600.0
2007-02-06 13:15:00,29.95,29.99,29.93,29.99,15200.0,23.5108,23.5422,23.4951,23.5422,15200.0
2007-02-06 13:20:00,29.98,29.98,29.93,29.93,27800.0,23.5343,23.5343,23.4951,23.4951,27800.0
2007-02-06 13:25:00,29.93,29.93,29.91,29.92,20700.0,23.4951,23.4951,23.4794,23.4872,20700.0
2007-02-06 13:30:00,29.91,29.95,29.91,29.93,36700.0,23.4794,23.5108,23.4794,23.4951,36700.0
2007-02-06 13:35:00,29.94,29.94,29.83,29.84,45600.0,23.5029,23.5029,23.4166,23.4244,45600.0
2007-02-06 13:40:00,29.84,29.93,29.84,29.93,18500.0,23.4244,23.4951,23.4244,23.4951,18500.0
2007-02-06 13:45:00,29.93,29.93,29.86,29.87,24900.0,23.4951,23.4951,23.4401,23.448,24900.0
2007-02-06 13:50:00,29.87,29.94,29.87,29.94,21900.0,23.448,23.5029,23.448,23.5029,21900.0
2007-02-06 13:55:00,29.95,29.97,29.95,29.96,19400.0,23.5108,23.5265,23.5108,23.5186,19400.0
2007-02-06 14:00:00,29.96,29.99,29.88,29.98,54400.0,23.5186,23.5422,23.4558,23.5343,54400.0
2007-02-06 14:05:00,29.99,30.03,29.98,30.02,59800.0,23.5422,23.5736,23.5343,23.5657,59800.0
2007-02-06 14:10:00,30.01,30.06,29.98,29.98,23300.0,23.5579,23.5971,23.5343,23.5343,23300.0
2007-02-06 14:15:00,29.99,30.0,29.92,29.96,131900.0,23.5422,23.55,23.4872,23.5186,131900.0
2007-02-06 14:20:00,29.96,29.99,29.95,29.99,17400.0,23.5186,23.5422,23.5108,23.5422,17400.0
2007-02-06 14:25:00,29.99,30.04,29.99,30.03,36600.0,23.5422,23.5814,23.5422,23.5736,36600.0
2007-02-06 14:30:00,30.04,30.04,30.01,30.02,12500.0,23.5814,23.5814,23.5579,23.5657,12500.0
2007-02-06 14:35:00,30.02,30.04,29.98,29.98,26700.0,23.5657,23.5814,23.5343,23.5343,26700.0
2007-02-06 14:40:00,29.97,30.04,29.97,30.02,23800.0,23.5265,23.5814,23.5265,23.5657,23800.0
2007-02-06 14:45:00,30.03,30.04,30.02,30.03,14200.0,23.5736,23.5814,23.5657,23.5736,14200.0
2007-02-06 14:50:00,30.04,30.04,30.0,30.01,36700.0,23.5814,23.5814,23.55,23.5579,36700.0
2007-02-06 14:55:00,30.01,30.02,30.0,30.02,52000.0,23.5579,23.5657,23.55,23.5657,52000.0
2007-02-06 15:00:00,30.02,30.03,30.0,30.0,41500.0,23.5657,23.5736,23.55,23.55,41500.0
2007-02-06 15:05:00,30.0,30.01,29.99,30.0,41800.0,23.55,23.5579,23.5422,23.55,41800.0
2007-02-06 15:10:00,30.0,30.01,29.98,30.0,85900.0,23.55,23.5579,23.5343,23.55,85900.0
2007-02-06 15:15:00,30.0,30.01,29.98,29.99,59400.0,23.55,23.5579,23.5343,23.5422,59400.0
2007-02-06 15:20:00,29.99,30.0,29.96,30.0,91800.0,23.5422,23.55,23.5186,23.55,91800.0
2007-02-06 15:25:00,30.0,30.0,29.97,29.97,83900.0,23.55,23.55,23.5265,23.5265,83900.0
2007-02-06 15:30:00,29.97,30.0,29.9,29.97,144900.0,23.5265,23.55,23.4715,23.5265,144900.0
2007-02-06 15:35:00,29.97,29.99,29.95,29.98,47700.0,23.5265,23.5422,23.5108,23.5343,47700.0
2007-02-06 15:40:00,29.98,30.0,29.97,29.99,82800.0,23.5343,23.55,23.5265,23.5422,82800.0
2007-02-06 15:45:00,29.99,30.0,29.98,30.0,96200.0,23.5422,23.55,23.5343,23.55,96200.0
2007-02-06 15:50:00,30.0,30.01,29.96,29.96,77500.0,23.55,23.5579,23.5186,23.5186,77500.0
2007-02-06 15:55:00,29.96,29.97,29.92,29.95,105300.0,23.5186,23.5265,23.4872,23.5108,105300.0
2007-02-07 09:30:00,30.18,30.18,29.86,29.87,72000.0,23.6913,23.6913,23.4401,23.448,72000.0
2007-02-07 09:35:00,29.86,29.99,29.82,29.91,45600.0,23.4401,23.5422,23.4087,23.4794,45600.0
2007-02-07 09:40:00,29.91,29.92,29.79,29.79,50700.0,23.4794,23.4872,23.3852,23.3852,50700.0
2007-02-07 09:45:00,29.79,29.85,29.67,29.83,64200.0,23.3852,23.4323,23.291,23.4166,64200.0
2007-02-07 09:50:00,29.84,29.93,29.83,29.91,47300.0,23.4244,23.4951,23.4166,23.4794,47300.0
2007-02-07 09:55:00,29.91,29.92,29.85,29.87,37400.0,23.4794,23.4872,23.4323,23.448,37400.0
2007-02-07 10:00:00,29.88,29.96,29.86,29.96,26200.0,23.4558,23.5186,23.4401,23.5186,26200.0
2007-02-07 10:05:00,29.96,29.96,29.87,29.92,54800.0,23.5186,23.5186,23.448,23.4872,54800.0
2007-02-07 10:10:00,29.92,29.98,29.88,29.96,41400.0,23.4872,23.5343,23.4558,23.5186,41400.0
2007-02-07 10:15:00,29.96,30.05,29.96,30.04,22700.0,23.5186,23.5893,23.5186,23.5814,22700.0
2007-02-07 10:20:00,30.04,30.14,30.03,30.11,39700.0,23.5814,23.6599,23.5736,23.6364,39700.0
2007-02-07 10:25:00,30.09,30.13,30.08,30.1,23600.0,23.6207,23.6521,23.6128,23.6285,23600.0
2007-02-07 10:30:00,30.09,30.1,30.07,30.1,36400.0,23.6207,23.6285,23.605,23.6285,36400.0
2007-02-07 10:35:00,30.09,30.12,30.07,30.09,37000.0,23.6207,23.6442,23.605,23.6207,37000.0
2007-02-07 10:40:00,30.1,30.1,29.97,30.0,48100.0,23.6285,23.6285,23.5265,23.55,48100.0
2007-02-07 10:45:00,30.01,30.01,29.95,29.99,17900.0,23.5579,23.5579,23.5108,23.5422,17900.0
2007-02-07 10:50:00,29.99,29.99,29.95,29.95,16300.0,23.5422,23.5422,23.5108,23.5108,16300.0
2007-02-07 10:55:00,29.95,29.96,29.92,29.93,29300.0,23.5108,23.5186,23.4872,23.4951,29300.0
2007-02-07 11:00:00,29.92,29.93,29.89,29.89,25700.0,23.4872,23.4951,23.4637,23.4637,25700.0
2007-02-07 11:05:00,29.91,29.95,29.9,29.93,27800.0,23.4794,23.5108,23.4715,23.4951,27800.0
2007-02-07 11:10:00,29.92,29.94,29.9,29.9,9900.0,23.4872,23.5029,23.4715,23.4715,9900.0
2007-02-07 11:15:00,29.91,29.93,29.91,29.92,20500.0,23.4794,23.4951,23.4794,23.4872,20500.0
2007-02-07 11:20:00,29.92,29.92,29.91,29.92,5000.0,23.4872,23.4872,23.4794,23.4872,5000.0
2007-02-07 11:25:00,29.92,29.92,29.9,29.91,8000.0,23.4872,23.4872,23.4715,23.4794,8000.0
2007-02-07 11:30:00,29.9,29.91,29.86,29.88,29000.0,23.4715,23.4794,23.4401,23.4558,29000.0
2007-02-07 11:35:00,29.88,29.89,29.87,29.87,15600.0,23.4558,23.4637,23.448,23.448,15600.0
2007-02-07 11:40:00,29.87,29.89,29.85,29.87,24600.0,23.448,23.4637,23.4323,23.448,24600.0
2007-02-07 11:45:00,29.87,29.89,29.86,29.87,25500.0,23.448,23.4637,23.4401,23.448,25500.0
2007-02-07 11:50:00,29.87,29.88,29.84,29.86,16200.0,23.448,23.4558,23.4244,23.4401,16200.0
2007-02-07 11:55:00,29.85,29.87,29.84,29.85,16500.0,23.4323,23.448,23.4244,23.4323,16500.0
2007-02-07 12:00:00,29.87,29.91,29.85,29.9,17800.0,23.448,23.4794,23.4323,23.4715,17800.0
2007-02-07 12:05:00,29.9,29.97,29.9,29.97,40600.0,23.4715,23.5265,23.4715,23.5265,40600.0
2007-02-07 12:10:00,29.97,29.97,29.95,29.96,5900.0,23.5265,23.5265,23.5108,23.5186,5900.0
2007-02-07 12:15:00,29.96,29.96,29.93,29.93,9300.0,23.5186,23.5186,23.4951,23.4951,9300.0
2007-02-07 12:20:00,29.94,29.97,29.93,29.97,9800.0,23.5029,23.5265,23.4951,23.5265,9800.0
2007-02-07 12:25:00,29.97,29.98,29.92,29.92,13600.0,23.5265,23.5343,23.4872,23.4872,13600.0
2007-02-07 12:30:00,29.91,29.91,29.89,29.9,8300.0,23.4794,23.4794,23.4637,23.4715,8300.0
2007-02-07 12:35:00,29.91,29.91,29.89,29.89,82400.0,23.4794,23.4794,23.4637,23.4637,82400.0
2007-02-07 12:40:00,29.89,29.9,29.89,29.9,9900.0,23.4637,23.4715,23.4637,23.4715,9900.0
2007-02-07 12:45:00,29.9,29.9,29.89,29.89,26500.0,23.4715,23.4715,23.4637,23.4637,26500.0
2007-02-07 12:50:00,29.89,29.9,29.85,29.87,35800.0,23.4637,23.4715,23.4323,23.448,35800.0
2007-02-07 12:55:00,29.88,29.9,29.85,29.88,33000.0,23.4558,23.4715,23.4323,23.4558,33000.0
2007-02-07 13:00:00,29.87,29.9,29.87,29.89,21400.0,23.448,23.4715,23.448,23.4637,21400.0
2007-02-07 13:05:00,29.89,29.89,29.87,29.88,21500.0,23.4637,23.4637,23.448,23.4558,21500.0
2007-02-07 13:10:00,29.89,29.89,29.87,29.89,19000.0,23.4637,23.4637,23.448,23.4637,19000.0
2007-02-07 13:15:00,29.89,29.91,29.88,29.89,22200.0,23.4637,23.4794,23.4558,23.4637,22200.0
2007-02-07 13:20:00,29.89,29.89,29.86,29.86,15700.0,23.4637,23.4637,23.4401,23.4401,15700.0
2007-02-07 13:25:00,29.86,29.87,29.86,29.87,11300.0,23.4401,23.448,23.4401,23.448,11300.0
2007-02-07 13:30:00,29.87,29.88,29.86,29.87,21500.0,23.448,23.4558,23.4401,23.448,21500.0
2007-02-07 13:35:00,29.87,29.87,29.85,29.86,15500.0,23.448,23.448,23.4323,23.4401,15500.0
2007-02-07 13:40:00,29.86,29.88,29.85,29.86,28100.0,23.4401,23.4558,23.4323,23.4401,28100.0
2007-02-07 13:45:00,29.86,29.87,29.84,29.86,17600.0,23.4401,23.448,23.4244,23.4401,17600.0
2007-02-07 13:50:00,29.86,29.87,29.85,29.85,22100.0,23.4401,23.448,23.4323,23.4323,22100.0
2007-02-07 13:55:00,29.85,29.85,29.83,29.84,12300.0,23.4323,23.4323,23.4166,23.4244,12300.0
2007-02-07 14:00:00,29.84,29.85,29.83,29.84,25700.0,23.4244,23.4323,23.4166,23.4244,25700.0
2007-02-07 14:05:00,29.84,29.84,29.76,29.76,56700.0,23.4244,23.4244,23.3616,23.3616,56700.0
2007-02-07 14:10:00,29.77,29.78,29.72,29.73,32100.0,23.3695,23.3773,23.3302,23.3381,32100.0
2007-02-07 14:15:00,29.74,29.74,29.7,29.71,28400.0,23.3459,23.3459,23.3145,23.3224,28400.0
2007-02-07 14:20:00,29.71,29.76,29.7,29.76,26500.0,23.3224,23.3616,23.3145,23.3616,26500.0
2007-02-07 14:25:00,29.76,29.76,29.71,29.71,33200.0,23.3616,23.3616,23.3224,23.3224,33200.0
2007-02-07 14:30:00,29.72,29.72,29.63,29.64,32400.0,23.3302,23.3302,23.2596,23.2674,32400.0
2007-02-07 14:35:00,29.64,29.65,29.6,29.61,42500.0,23.2674,23.2753,23.236,23.2439,42500.0
2007-02-07 14:40:00,29.61,29.62,29.6,29.61,64800.0,23.2439,23.2517,23.236,23.2439,64800.0
2007-02-07 14:45:00,29.61,29.61,29.52,29.53,54100.0,23.2439,23.2439,23.1732,23.1811,54100.0
2007-02-07 14:50:00,29.53,29.57,29.53,29.57,42200.0,23.1811,23.2125,23.1811,23.2125,42200.0
2007-02-07 14:55:00,29.57,29.57,29.53,29.53,40300.0,23.2125,23.2125,23.1811,23.1811,40300.0
2007-02-07 15:00:00,29.54,29.55,29.53,29.53,56200.0,23.1889,23.1968,23.1811,23.1811,56200.0
2007-02-07 15:05:00,29.53,29.54,29.5,29.51,45400.0,23.1811,23.1889,23.1575,23.1654,45400.0
2007-02-07 15:10:00,29.5,29.54,29.47,29.53,66700.0,23.1575,23.1889,23.134,23.1811,66700.0
2007-02-07 15:15:00,29.54,29.54,29.52,29.53,59800.0,23.1889,23.1889,23.1732,23.1811,59800.0
2007-02-07 15:20:00,29.54,29.58,29.54,29.55,79800.0,23.1889,23.2203,23.1889,23.1968,79800.0
2007-02-07 15:25:00,29.55,29.59,29.52,29.58,45800.0,23.1968,23.2282,23.1732,23.2203,45800.0
2007-02-07 15:30:00,29.59,29.61,29.54,29.61,46200.0,23.2282,23.2439,23.1889,23.2439,46200.0
2007-02-07 15:35:00,29.61,29.64,29.6,29.64,39500.0,23.2439,23.2674,23.236,23.2674,39500.0
2007-02-07 15:40:00,29.64,29.66,29.63,29.65,67400.0,23.2674,23.2831,23.2596,23.2753,67400.0
2007-02-07 15:45:00,29.65,29.66,29.59,29.6,83700.0,23.2753,23.2831,23.2282,23.236,83700.0
2007-02-07 15:50:00,29.6,29.64,29.59,29.62,113700.0,23.236,23.2674,23.2282,23.2517,113700.0
2007-02-07 15:55:00,29.63,29.65,29.59,29.61,123100.0,23.2596,23.2753,23.2282,23.2439,123100.0
2007-02-09 09:30:00,28.66,28.8,28.58,28.59,71200.0,22.4981,22.608,22.4353,22.4432,71200.0
2007-02-09 09:35:00,28.59,28.72,28.55,28.62,98900.0,22.4432,22.5452,22.4118,22.4667,98900.0
2007-02-09 09:40:00,28.62,28.71,28.61,28.7,29900.0,22.4667,22.5374,22.4589,22.5295,29900.0
2007-02-09 09:45:00,28.7,28.7,28.55,28.64,43500.0,22.5295,22.5295,22.4118,22.4824,43500.0
2007-02-09 09:50:00,28.63,28.66,28.52,28.52,62200.0,22.4746,22.4981,22.3882,22.3882,62200.0
2007-02-09 09:55:00,28.54,28.56,28.48,28.48,33700.0,22.4039,22.4196,22.3568,22.3568,33700.0
2007-02-09 10:00:00,28.48,28.51,28.43,28.47,58200.0,22.3568,22.3804,22.3176,22.349,58200.0
2007-02-09 10:05:00,28.47,28.63,28.47,28.61,56600.0,22.349,22.4746,22.349,22.4589,56600.0
2007-02-09 10:10:00,28.61,28.61,28.51,28.51,24700.0,22.4589,22.4589,22.3804,22.3804,24700.0
2007-02-09 10:15:00,28.52,28.54,28.45,28.47,176000.0,22.3882,22.4039,22.3333,22.349,176000.0
2007-02-09 10:20:00,28.46,28.48,28.46,28.47,20900.0,22.3411,22.3568,22.3411,22.349,20900.0
2007-02-09 10:25:00,28.47,28.48,28.37,28.38,69500.0,22.349,22.3568,22.2705,22.2783,69500.0
2007-02-09 10:30:00,28.38,28.38,28.33,28.34,83500.0,22.2783,22.2783,22.2391,22.2469,83500.0
2007-02-09 10:35:00,28.34,28.34,28.31,28.32,55600.0,22.2469,22.2469,22.2234,22.2312,55600.0
2007-02-09 10:40:00,28.32,28.33,28.28,28.29,70900.0,22.2312,22.2391,22.1998,22.2077,70900.0
2007-02-09 10:45:00,28.28,28.29,28.22,28.23,33900.0,22.1998,22.2077,22.1527,22.1606,33900.0
2007-02-09 10:50:00,28.23,28.23,28.22,28.22,45200.0,22.1606,22.1606,22.1527,22.1527,45200.0
2007-02-09 10:55:00,28.22,28.22,28.12,28.13,72700.0,22.1527,22.1527,22.0742,22.0821,72700.0
2007-02-09 11:00:00,28.13,28.2,28.13,28.19,67600.0,22.0821,22.137,22.0821,22.1292,67600.0
2007-02-09 11:05:00,28.2,28.27,28.2,28.24,53000.0,22.137,22.192,22.137,22.1684,53000.0
2007-02-09 11:10:00,28.24,28.25,28.2,28.23,40900.0,22.1684,22.1763,22.137,22.1606,40900.0
2007-02-09 11:15:00,28.24,28.24,28.16,28.17,38200.0,22.1684,22.1684,22.1056,22.1135,38200.0
2007-02-09 11:20:00,28.18,28.18,28.08,28.1,53200.0,22.1213,22.1213,22.0428,22.0585,53200.0
2007-02-09 11:25:00,28.09,28.15,28.09,28.13,31300.0,22.0507,22.0978,22.0507,22.0821,31300.0
2007-02-09 11:30:00,28.13,28.21,28.13,28.21,24500.0,22.0821,22.1449,22.0821,22.1449,24500.0
2007-02-09 11:35:00,28.22,28.22,28.17,28.18,24700.0,22.1527,22.1527,22.1135,22.1213,24700.0
2007-02-09 11:40:00,28.18,28.25,28.18,28.23,33700.0,22.1213,22.1763,22.1213,22.1606,33700.0
2007-02-09 11:45:00,28.23,28.24,28.21,28.24,27200.0,22.1606,22.1684,22.1449,22.1684,27200.0
2007-02-09 11:50:00,28.23,28.24,28.14,28.2,32500.0,22.1606,22.1684,22.0899,22.137,32500.0
2007-02-09 11:55:00,28.2,28.21,28.16,28.16,29300.0,22.137,22.1449,22.1056,22.1056,29300.0
2007-02-09 12:00:00,28.15,28.2,28.14,28.18,22500.0,22.0978,22.137,22.0899,22.1213,22500.0
2007-02-09 12:05:00,28.17,28.2,28.17,28.19,25300.0,22.1135,22.137,22.1135,22.1292,25300.0
2007-02-09 12:10:00,28.19,28.2,28.19,28.2,9300.0,22.1292,22.137,22.1292,22.137,9300.0
2007-02-09 12:15:00,28.2,28.24,28.19,28.23,22900.0,22.137,22.1684,22.1292,22.1606,22900.0
2007-02-09 12:20:00,28.22,28.24,28.2,28.21,26800.0,22.1527,22.1684,22.137,22.1449,26800.0
2007-02-09 12:25:00,28.22,28.22,28.18,28.18,16900.0,22.1527,22.1527,22.1213,22.1213,16900.0
2007-02-09 12:30:00,28.17,28.17,28.05,28.07,73500.0,22.1135,22.1135,22.0193,22.035,73500.0
2007-02-09 12:35:00,28.08,28.14,28.06,28.09,39600.0,22.0428,22.0899,22.0271,22.0507,39600.0
2007-02-09 12:40:00,28.1,28.1,27.97,27.99,73300.0,22.0585,22.0585,21.9565,21.9722,73300.0
2007-02-09 12:45:00,27.99,28.03,27.89,28.02,102700.0,21.9722,22.0036,21.8937,21.9957,102700.0
2007-02-09 12:50:00,28.01,28.05,27.98,28.0,53600.0,21.9879,22.0193,21.9643,21.98,53600.0
2007-02-09 12:55:00,28.01,28.06,27.99,28.03,30800.0,21.9879,22.0271,21.9722,22.0036,30800.0
2007-02-09 13:00:00,28.03,28.03,27.96,27.96,121500.0,22.0036,22.0036,21.9486,21.9486,121500.0
2007-02-09 13:05:00,27.97,28.02,27.96,28.01,28300.0,21.9565,21.9957,21.9486,21.9879,28300.0
2007-02-09 13:10:00,28.01,28.05,28.01,28.05,18500.0,21.9879,22.0193,21.9879,22.0193,18500.0
2007-02-09 13:15:00,28.04,28.05,28.0,28.04,25000.0,22.0114,22.0193,21.98,22.0114,25000.0
2007-02-09 13:20:00,28.04,28.04,27.97,27.97,15400.0,22.0114,22.0114,21.9565,21.9565,15400.0
2007-02-09 13:25:00,27.98,28.01,27.98,28.01,24500.0,21.9643,21.9879,21.9643,21.9879,24500.0
2007-02-09 13:30:00,28.01,28.01,27.99,28.0,30600.0,21.9879,21.9879,21.9722,21.98,30600.0
2007-02-09 13:35:00,27.99,28.01,27.95,27.95,64100.0,21.9722,21.9879,21.9408,21.9408,64100.0
2007-02-09 13:40:00,27.95,27.96,27.93,27.93,24600.0,21.9408,21.9486,21.9251,21.9251,24600.0
2007-02-09 13:45:00,27.93,27.93,27.9,27.91,27500.0,21.9251,21.9251,21.9015,21.9094,27500.0
2007-02-09 13:50:00,27.91,27.95,27.9,27.92,61200.0,21.9094,21.9408,21.9015,21.9172,61200.0
2007-02-09 13:55:00,27.93,27.94,27.85,27.87,75300.0,21.9251,21.9329,21.8623,21.878,75300.0
2007-02-09 14:00:00,27.87,27.87,27.85,27.86,43400.0,21.878,21.878,21.8623,21.8701,43400.0
2007-02-09 14:05:00,27.86,27.86,27.82,27.82,50000.0,21.8701,21.8701,21.8387,21.8387,50000.0
2007-02-09 14:10:00,27.83,27.83,27.8,27.8,50400.0,21.8466,21.8466,21.823,21.823,50400.0
2007-02-09 14:15:00,27.8,27.83,27.8,27.82,49900.0,21.823,21.8466,21.823,21.8387,49900.0
2007-02-09 14:20:00,27.82,27.83,27.79,27.79,41500.0,21.8387,21.8466,21.8152,21.8152,41500.0
2007-02-09 14:25:00,27.79,27.8,27.74,27.78,54200.0,21.8152,21.823,21.7759,21.8073,54200.0
2007-02-09 14:30:00,27.78,27.83,27.75,27.75,29900.0,21.8073,21.8466,21.7838,21.7838,29900.0
2007-02-09 14:35:00,27.75,27.81,27.74,27.81,24500.0,21.7838,21.8309,21.7759,21.8309,24500.0
2007-02-09 14:40:00,27.81,27.83,27.8,27.82,21900.0,21.8309,21.8466,21.823,21.8387,21900.0
2007-02-09 14:45:00,27.81,27.83,27.8,27.82,21200.0,21.8309,21.8466,21.823,21.8387,21200.0
2007-02-09 14:50:00,27.82,27.84,27.82,27.83,30600.0,21.8387,21.8544,21.8387,21.8466,30600.0
2007-02-09 14:55:00,27.83,27.85,27.8,27.83,31700.0,21.8466,21.8623,21.823,21.8466,31700.0
2007-02-09 15:00:00,27.84,27.87,27.82,27.86,45400.0,21.8544,21.878,21.8387,21.8701,45400.0
2007-02-09 15:05:00,27.87,27.88,27.86,27.87,27900.0,21.878,21.8858,21.8701,21.878,27900.0
2007-02-09 15:10:00,27.86,27.9,27.85,27.89,50500.0,21.8701,21.9015,21.8623,21.8937,50500.0
2007-02-09 15:15:00,27.89,27.92,27.89,27.91,40000.0,21.8937,21.9172,21.8937,21.9094,40000.0
2007-02-09 15:20:00,27.9,27.99,27.9,27.99,37500.0,21.9015,21.9722,21.9015,21.9722,37500.0
2007-02-09 15:25:00,28.0,28.05,27.99,28.02,97600.0,21.98,22.0193,21.9722,21.9957,97600.0
2007-02-09 15:30:00,28.02,28.03,27.98,27.99,34900.0,21.9957,22.0036,21.9643,21.9722,34900.0
2007-02-09 15:35:00,27.98,28.01,27.95,27.99,83600.0,21.9643,21.9879,21.9408,21.9722,83600.0
2007-02-09 15:40:00,27.99,28.01,27.99,28.0,46500.0,21.9722,21.9879,21.9722,21.98,46500.0
2007-02-09 15:45:00,28.0,28.01,27.98,27.99,59400.0,21.98,21.9879,21.9643,21.9722,59400.0
2007-02-09 15:50:00,27.99,28.0,27.91,27.95,112000.0,21.9722,21.98,21.9094,21.9408,112000.0
2007-02-09 15:55:00,27.95,28.05,27.95,28.04,99500.0,21.9408,22.0193,21.9408,22.0114,99500.0
2007-02-12 09:30:00,28.05,28.25,28.04,28.25,53900.0,22.0193,22.1763,22.0114,22.1763,53900.0
2007-02-12 09:35:00,28.24,28.33,28.14,28.19,62400.0,22.1684,22.2391,22.0899,22.1292,62400.0
2007-02-12 09:40:00,28.2,28.21,28.09,28.13,68300.0,22.137,22.1449,22.0507,22.0821,68300.0
2007-02-12 09:45:00,28.13,28.15,28.0,28.0,82200.0,22.0821,22.0978,21.98,21.98,82200.0
2007-02-12 09:50:00,28.0,28.01,27.89,27.89,57800.0,21.98,21.9879,21.8937,21.8937,57800.0
2007-02-12 09:55:00,27.88,27.88,27.7,27.73,61800.0,21.8858,21.8858,21.7445,21.7681,61800.0
2007-02-12 10:00:00,27.72,27.74,27.57,27.64,105500.0,21.7602,21.7759,21.6425,21.6974,105500.0
2007-02-12 10:05:00,27.64,27.65,27.53,27.57,81800.0,21.6974,21.7053,21.6111,21.6425,81800.0
2007-02-12 10:10:00,27.58,27.6,27.5,27.52,85300.0,21.6503,21.666,21.5875,21.6032,85300.0
2007-02-12 10:15:00,27.52,27.53,27.48,27.49,110100.0,21.6032,21.6111,21.5718,21.5797,110100.0
2007-02-12 10:20:00,27.5,27.51,27.48,27.51,44200.0,21.5875,21.5954,21.5718,21.5954,44200.0
2007-02-12 10:25:00,27.5,27.57,27.49,27.52,37000.0,21.5875,21.6425,21.5797,21.6032,37000.0
2007-02-12 10:30:00,27.55,27.57,27.51,27.54,24800.0,21.6268,21.6425,21.5954,21.6189,24800.0
2007-02-12 10:35:00,27.53,27.58,27.5,27.57,49200.0,21.6111,21.6503,21.5875,21.6425,49200.0
2007-02-12 10:40:00,27.58,27.61,27.55,27.59,65500.0,21.6503,21.6739,21.6268,21.6582,65500.0
2007-02-12 10:45:00,27.59,27.59,27.55,27.58,19900.0,21.6582,21.6582,21.6268,21.6503,19900.0
2007-02-12 10:50:00,27.57,27.59,27.56,27.57,18000.0,21.6425,21.6582,21.6346,21.6425,18000.0
2007-02-12 10:55:00,27.58,27.59,27.54,27.58,22300.0,21.6503,21.6582,21.6189,21.6503,22300.0
2007-02-12 11:00:00,27.59,27.61,27.55,27.55,42200.0,21.6582,21.6739,21.6268,21.6268,42200.0
2007-02-12 11:05:00,27.54,27.6,27.54,27.6,26500.0,21.6189,21.666,21.6189,21.666,26500.0
2007-02-12 11:10:00,27.59,27.6,27.54,27.54,24900.0,21.6582,21.666,21.6189,21.6189,24900.0
2007-02-12 11:15:00,27.54,27.54,27.48,27.49,64000.0,21.6189,21.6189,21.5718,21.5797,64000.0
2007-02-12 11:20:00,27.5,27.5,27.43,27.43,53700.0,21.5875,21.5875,21.5326,21.5326,53700.0
2007-02-12 11:25:00,27.44,27.44,27.4,27.43,44400.0,21.5404,21.5404,21.509,21.5326,44400.0
2007-02-12 11:30:00,27.42,27.5,27.42,27.49,44300.0,21.5247,21.5875,21.5247,21.5797,44300.0
2007-02-12 11:35:00,27.5,27.53,27.47,27.52,42000.0,21.5875,21.6111,21.564,21.6032,42000.0
2007-02-12 11:40:00,27.52,27.58,27.51,27.56,22600.0,21.6032,21.6503,21.5954,21.6346,22600.0
2007-02-12 11:45:00,27.55,27.58,27.54,27.55,23300.0,21.6268,21.6503,21.6189,21.6268,23300.0
2007-02-12 11:50:00,27.55,27.57,27.55,27.56,23200.0,21.6268,21.6425,21.6268,21.6346,23200.0
2007-02-12 11:55:00,27.56,27.56,27.52,27.52,38000.0,21.6346,21.6346,21.6032,21.6032,38000.0
2007-02-12 12:00:00,27.52,27.56,27.51,27.56,75900.0,21.6032,21.6346,21.5954,21.6346,75900.0
2007-02-12 12:05:00,27.56,27.56,27.53,27.56,38700.0,21.6346,21.6346,21.6111,21.6346,38700.0
2007-02-12 12:10:00,27.55,27.56,27.53,27.55,18300.0,21.6268,21.6346,21.6111,21.6268,18300.0
2007-02-12 12:15:00,27.53,27.54,27.53,27.54,12000.0,21.6111,21.6189,21.6111,21.6189,12000.0
2007-02-12 12:20:00,27.54,27.61,27.54,27.59,66500.0,21.6189,21.6739,21.6189,21.6582,66500.0
2007-02-12 12:25:00,27.58,27.6,27.54,27.6,30200.0,21.6503,21.666,21.6189,21.666,30200.0
2007-02-12 12:30:00,27.59,27.63,27.56,27.62,33200.0,21.6582,21.6896,21.6346,21.6817,33200.0
2007-02-12 12:35:00,27.63,27.64,27.58,27.59,23400.0,21.6896,21.6974,21.6503,21.6582,23400.0
2007-02-12 12:40:00,27.59,27.63,27.59,27.63,26000.0,21.6582,21.6896,21.6582,21.6896,26000.0
2007-02-12 12:45:00,27.64,27.64,27.63,27.64,9300.0,21.6974,21.6974,21.6896,21.6974,9300.0
2007-02-12 12:50:00,27.64,27.68,27.64,27.66,23800.0,21.6974,21.7288,21.6974,21.7131,23800.0
2007-02-12 12:55:00,27.67,27.72,27.66,27.71,18900.0,21.721,21.7602,21.7131,21.7524,18900.0
2007-02-12 13:00:00,27.71,27.72,27.62,27.65,29700.0,21.7524,21.7602,21.6817,21.7053,29700.0
2007-02-12 13:05:00,27.63,27.65,27.57,27.64,57400.0,21.6896,21.7053,21.6425,21.6974,57400.0
2007-02-12 13:10:00,27.64,27.66,27.59,27.6,27000.0,21.6974,21.7131,21.6582,21.666,27000.0
2007-02-12 13:15:00,27.6,27.61,27.54,27.55,18800.0,21.666,21.6739,21.6189,21.6268,18800.0
2007-02-12 13:20:00,27.55,27.56,27.54,27.54,7500.0,21.6268,21.6346,21.6189,21.6189,7500.0
2007-02-12 13:25:00,27.54,27.58,27.53,27.55,30900.0,21.6189,21.6503,21.6111,21.6268,30900.0
2007-02-12 13:30:00,27.55,27.55,27.5,27.5,45200.0,21.6268,21.6268,21.5875,21.5875,45200.0
2007-02-12 13:35:00,27.5,27.52,27.49,27.52,31100.0,21.5875,21.6032,21.5797,21.6032,31100.0
2007-02-12 13:40:00,27.5,27.51,27.45,27.47,60200.0,21.5875,21.5954,21.5483,21.564,60200.0
2007-02-12 13:45:00,27.46,27.5,27.44,27.46,45400.0,21.5561,21.5875,21.5404,21.5561,45400.0
2007-02-12 13:50:00,27.46,27.47,27.42,27.44,43900.0,21.5561,21.564,21.5247,21.5404,43900.0
2007-02-12 13:55:00,27.45,27.45,27.42,27.43,31700.0,21.5483,21.5483,21.5247,21.5326,31700.0
2007-02-12 14:00:00,27.42,27.43,27.39,27.39,123800.0,21.5247,21.5326,21.5012,21.5012,123800.0
2007-02-12 14:05:00,27.39,27.4,27.3,27.33,171000.0,21.5012,21.509,21.4305,21.4541,171000.0
2007-02-12 14:10:00,27.31,27.37,27.3,27.34,57600.0,21.4384,21.4855,21.4305,21.4619,57600.0
2007-02-12 14:15:00,27.33,27.34,27.25,27.29,100800.0,21.4541,21.4619,21.3913,21.4227,100800.0
2007-02-12 14:20:00,27.29,27.36,27.28,27.36,31400.0,21.4227,21.4776,21.4148,21.4776,31400.0
2007-02-12 14:25:00,27.36,27.36,27.31,27.31,16700.0,21.4776,21.4776,21.4384,21.4384,16700.0
2007-02-12 14:30:00,27.3,27.31,27.26,27.27,43700.0,21.4305,21.4384,21.3991,21.407,43700.0
2007-02-12 14:35:00,27.27,27.3,27.26,27.3,47200.0,21.407,21.4305,21.3991,21.4305,47200.0
2007-02-12 14:40:00,27.3,27.32,27.28,27.32,45000.0,21.4305,21.4462,21.4148,21.4462,45000.0
2007-02-12 14:45:00,27.32,27.35,27.3,27.35,46300.0,21.4462,21.4698,21.4305,21.4698,46300.0
2007-02-12 14:50:00,27.35,27.36,27.31,27.35,54400.0,21.4698,21.4776,21.4384,21.4698,54400.0
2007-02-12 14:55:00,27.35,27.4,27.32,27.4,55700.0,21.4698,21.509,21.4462,21.509,55700.0
2007-02-12 15:00:00,27.38,27.41,27.38,27.41,19100.0,21.4933,21.5169,21.4933,21.5169,19100.0
2007-02-12 15:05:00,27.42,27.44,27.39,27.39,37900.0,21.5247,21.5404,21.5012,21.5012,37900.0
2007-02-12 15:10:00,27.43,27.43,27.32,27.33,84600.0,21.5326,21.5326,21.4462,21.4541,84600.0
2007-02-12 15:15:00,27.34,27.37,27.32,27.33,65900.0,21.4619,21.4855,21.4462,21.4541,65900.0
2007-02-12 15:20:00,27.34,27.35,27.32,27.35,79600.0,21.4619,21.4698,21.4462,21.4698,79600.0
2007-02-12 15:25:00,27.35,27.35,27.34,27.34,57700.0,21.4698,21.4698,21.4619,21.4619,57700.0
2007-02-12 15:30:00,27.34,27.35,27.3,27.31,76800.0,21.4619,21.4698,21.4305,21.4384,76800.0
2007-02-12 15:35:00,27.31,27.31,27.29,27.3,66700.0,21.4384,21.4384,21.4227,21.4305,66700.0
2007-02-12 15:40:00,27.3,27.3,27.29,27.3,84600.0,21.4305,21.4305,21.4227,21.4305,84600.0
2007-02-12 15:45:00,27.29,27.3,27.29,27.29,132900.0,21.4227,21.4305,21.4227,21.4227,132900.0
2007-02-12 15:50:00,27.3,27.31,27.29,27.3,137200.0,21.4305,21.4384,21.4227,21.4305,137200.0
2007-02-12 15:55:00,27.3,27.34,27.29,27.32,117500.0,21.4305,21.4619,21.4227,21.4462,117500.0
2007-02-13 09:30:00,27.48,28.1,27.48,27.76,62300.0,21.5718,22.0585,21.5718,21.7916,62300.0
2007-02-13 09:35:00,27.76,27.78,27.52,27.61,86500.0,21.7916,21.8073,21.6032,21.6739,86500.0
2007-02-13 09:40:00,27.61,27.85,27.61,27.66,56100.0,21.6739,21.8623,21.6739,21.7131,56100.0
2007-02-13 09:45:00,27.66,27.69,27.47,27.62,104600.0,21.7131,21.7367,21.564,21.6817,104600.0
2007-02-13 09:50:00,27.61,27.66,27.58,27.63,65100.0,21.6739,21.7131,21.6503,21.6896,65100.0
2007-02-13 09:55:00,27.63,27.74,27.57,27.68,68700.0,21.6896,21.7759,21.6425,21.7288,68700.0
2007-02-13 10:00:00,27.7,27.7,27.61,27.63,46800.0,21.7445,21.7445,21.6739,21.6896,46800.0
2007-02-13 10:05:00,27.63,27.73,27.62,27.73,41100.0,21.6896,21.7681,21.6817,21.7681,41100.0
2007-02-13 10:10:00,27.73,27.86,27.72,27.76,68900.0,21.7681,21.8701,21.7602,21.7916,68900.0
2007-02-13 10:15:00,27.77,27.89,27.75,27.85,55400.0,21.7995,21.8937,21.7838,21.8623,55400.0
2007-02-13 10:20:00,27.86,27.89,27.8,27.85,48400.0,21.8701,21.8937,21.823,21.8623,48400.0
2007-02-13 10:25:00,27.84,27.86,27.82,27.83,24200.0,21.8544,21.8701,21.8387,21.8466,24200.0
2007-02-13 10:30:00,27.83,27.88,27.8,27.83,42600.0,21.8466,21.8858,21.823,21.8466,42600.0
2007-02-13 10:35:00,27.83,27.84,27.73,27.8,61800.0,21.8466,21.8544,21.7681,21.823,61800.0
2007-02-13 10:40:00,27.8,27.82,27.76,27.78,22900.0,21.823,21.8387,21.7916,21.8073,22900.0
2007-02-13 10:45:00,27.78,27.81,27.72,27.72,53600.0,21.8073,21.8309,21.7602,21.7602,53600.0
2007-02-13 10:50:00,27.72,27.72,27.55,27.55,44500.0,21.7602,21.7602,21.6268,21.6268,44500.0
2007-02-13 10:55:00,27.55,27.6,27.51,27.53,51000.0,21.6268,21.666,21.5954,21.6111,51000.0
2007-02-13 11:00:00,27.53,27.62,27.51,27.62,29100.0,21.6111,21.6817,21.5954,21.6817,29100.0
2007-02-13 11:05:00,27.61,27.64,27.54,27.54,27300.0,21.6739,21.6974,21.6189,21.6189,27300.0
2007-02-13 11:10:00,27.55,27.55,27.47,27.47,21100.0,21.6268,21.6268,21.564,21.564,21100.0
2007-02-13 11:15:00,27.46,27.51,27.45,27.49,51700.0,21.5561,21.5954,21.5483,21.5797,51700.0
2007-02-13 11:20:00,27.49,27.55,27.48,27.53,26300.0,21.5797,21.6268,21.5718,21.6111,26300.0
2007-02-13 11:25:00,27.53,27.63,27.53,27.63,79000.0,21.6111,21.6896,21.6111,21.6896,79000.0
2007-02-13 11:30:00,27.63,27.74,27.63,27.64,86900.0,21.6896,21.7759,21.6896,21.6974,86900.0
2007-02-13 11:35:00,27.63,27.64,27.58,27.59,65000.0,21.6896,21.6974,21.6503,21.6582,65000.0
2007-02-13 11:40:00,27.59,27.68,27.59,27.68,84800.0,21.6582,21.7288,21.6582,21.7288,84800.0
2007-02-13 11:45:00,27.67,27.71,27.66,27.71,38500.0,21.721,21.7524,21.7131,21.7524,38500.0
2007-02-13 11:50:00,27.71,27.79,27.7,27.78,26400.0,21.7524,21.8152,21.7445,21.8073,26400.0
2007-02-13 11:55:00,27.79,27.8,27.72,27.73,21700.0,21.8152,21.823,21.7602,21.7681,21700.0
2007-02-13 12:00:00,27.74,27.79,27.73,27.78,25800.0,21.7759,21.8152,21.7681,21.8073,25800.0
2007-02-13 12:05:00,27.79,27.82,27.78,27.81,24100.0,21.8152,21.8387,21.8073,21.8309,24100.0
2007-02-13 12:10:00,27.81,27.82,27.78,27.81,63900.0,21.8309,21.8387,21.8073,21.8309,63900.0
2007-02-13 12:15:00,27.81,27.83,27.81,27.82,8700.0,21.8309,21.8466,21.8309,21.8387,8700.0
2007-02-13 12:20:00,27.82,27.89,27.81,27.88,31700.0,21.8387,21.8937,21.8309,21.8858,31700.0
2007-02-13 12:25:00,27.88,27.92,27.87,27.89,46700.0,21.8858,21.9172,21.878,21.8937,46700.0
2007-02-13 12:30:00,27.89,27.94,27.88,27.92,24400.0,21.8937,21.9329,21.8858,21.9172,24400.0
2007-02-13 12:35:00,27.92,27.95,27.87,27.87,43400.0,21.9172,21.9408,21.878,21.878,43400.0
2007-02-13 12:40:00,27.88,27.89,27.87,27.88,22900.0,21.8858,21.8937,21.878,21.8858,22900.0
2007-02-13 12:45:00,27.88,27.91,27.85,27.88,29800.0,21.8858,21.9094,21.8623,21.8858,29800.0
2007-02-13 12:50:00,27.89,27.91,27.89,27.9,11800.0,21.8937,21.9094,21.8937,21.9015,11800.0
2007-02-13 12:55:00,27.91,27.92,27.89,27.91,11900.0,21.9094,21.9172,21.8937,21.9094,11900.0
2007-02-13 13:00:00,27.91,27.92,27.88,27.9,21000.0,21.9094,21.9172,21.8858,21.9015,21000.0
2007-02-13 13:05:00,27.9,27.95,27.9,27.94,46800.0,21.9015,21.9408,21.9015,21.9329,46800.0
2007-02-13 13:10:00,27.94,27.95,27.9,27.91,19800.0,21.9329,21.9408,21.9015,21.9094,19800.0
2007-02-13 13:15:00,27.9,27.92,27.9,27.9,14900.0,21.9015,21.9172,21.9015,21.9015,14900.0
2007-02-13 13:20:00,27.9,27.91,27.89,27.89,67300.0,21.9015,21.9094,21.8937,21.8937,67300.0
2007-02-13 13:25:00,27.9,27.9,27.89,27.89,11600.0,21.9015,21.9015,21.8937,21.8937,11600.0
2007-02-13 13:30:00,27.89,27.9,27.89,27.89,6200.0,21.8937,21.9015,21.8937,21.8937,6200.0
2007-02-13 13:35:00,27.89,27.9,27.87,27.89,28900.0,21.8937,21.9015,21.878,21.8937,28900.0
2007-02-13 13:40:00,27.89,27.92,27.89,27.9,15800.0,21.8937,21.9172,21.8937,21.9015,15800.0
2007-02-13 13:45:00,27.9,27.91,27.88,27.88,17900.0,21.9015,21.9094,21.8858,21.8858,17900.0
2007-02-13 13:50:00,27.87,27.91,27.87,27.89,40600.0,21.878,21.9094,21.878,21.8937,40600.0
2007-02-13 13:55:00,27.9,27.91,27.88,27.88,15500.0,21.9015,21.9094,21.8858,21.8858,15500.0
2007-02-13 14:00:00,27.87,27.89,27.87,27.88,21600.0,21.878,21.8937,21.878,21.8858,21600.0
2007-02-13 14:05:00,27.88,27.89,27.86,27.87,16300.0,21.8858,21.8937,21.8701,21.878,16300.0
2007-02-13 14:10:00,27.87,27.87,27.82,27.82,20200.0,21.878,21.878,21.8387,21.8387,20200.0
2007-02-13 14:15:00,27.82,27.83,27.79,27.8,17400.0,21.8387,21.8466,21.8152,21.823,17400.0
2007-02-13 14:20:00,27.8,27.83,27.79,27.83,44500.0,21.823,21.8466,21.8152,21.8466,44500.0
2007-02-13 14:25:00,27.82,27.88,27.81,27.85,26900.0,21.8387,21.8858,21.8309,21.8623,26900.0
2007-02-13 14:30:00,27.85,27.86,27.84,27.85,8600.0,21.8623,21.8701,21.8544,21.8623,8600.0
2007-02-13 14:35:00,27.84,27.84,27.78,27.82,43900.0,21.8544,21.8544,21.8073,21.8387,43900.0
2007-02-13 14:40:00,27.82,27.86,27.81,27.85,36600.0,21.8387,21.8701,21.8309,21.8623,36600.0
2007-02-13 14:45:00,27.85,27.87,27.84,27.86,31000.0,21.8623,21.878,21.8544,21.8701,31000.0
2007-02-13 14:50:00,27.85,27.86,27.84,27.84,18700.0,21.8623,21.8701,21.8544,21.8544,18700.0
2007-02-13 14:55:00,27.85,27.89,27.84,27.87,30600.0,21.8623,21.8937,21.8544,21.878,30600.0
2007-02-13 15:00:00,27.87,27.91,27.86,27.89,31200.0,21.878,21.9094,21.8701,21.8937,31200.0
2007-02-13 15:05:00,27.89,27.9,27.86,27.86,21300.0,21.8937,21.9015,21.8701,21.8701,21300.0
2007-02-13 15:10:00,27.86,27.88,27.86,27.86,44700.0,21.8701,21.8858,21.8701,21.8701,44700.0
2007-02-13 15:15:00,27.86,27.87,27.85,27.85,21900.0,21.8701,21.878,21.8623,21.8623,21900.0
2007-02-13 15:20:00,27.84,27.86,27.84,27.86,25900.0,21.8544,21.8701,21.8544,21.8701,25900.0
2007-02-13 15:25:00,27.86,27.86,27.85,27.85,19200.0,21.8701,21.8701,21.8623,21.8623,19200.0
2007-02-13 15:30:00,27.85,27.85,27.82,27.83,24300.0,21.8623,21.8623,21.8387,21.8466,24300.0
2007-02-13 15:35:00,27.83,27.87,27.82,27.82,97400.0,21.8466,21.878,21.8387,21.8387,97400.0
2007-02-13 15:40:00,27.83,27.87,27.82,27.87,51100.0,21.8466,21.878,21.8387,21.878,51100.0
2007-02-13 15:45:00,27.87,27.87,27.84,27.85,59800.0,21.878,21.878,21.8544,21.8623,59800.0
2007-02-13 15:50:00,27.84,27.84,27.83,27.83,35300.0,21.8544,21.8544,21.8466,21.8466,35300.0
2007-02-13 15:55:00,27.84,27.88,27.82,27.85,106700.0,21.8544,21.8858,21.8387,21.8623,106700.0
2007-02-14 09:30:00,27.87,28.05,27.85,27.85,247500.0,21.878,22.0193,21.8623,21.8623,247500.0
2007-02-14 09:35:00,27.86,27.89,27.85,27.88,77300.0,21.8701,21.8937,21.8623,21.8858,77300.0
2007-02-14 09:40:00,27.89,27.93,27.84,27.93,49400.0,21.8937,21.9251,21.8544,21.9251,49400.0
2007-02-14 09:45:00,27.93,27.97,27.88,27.95,41000.0,21.9251,21.9565,21.8858,21.9408,41000.0
2007-02-14 09:50:00,27.95,28.0,27.93,27.95,44000.0,21.9408,21.98,21.9251,21.9408,44000.0
2007-02-14 09:55:00,27.94,28.04,27.92,28.03,44000.0,21.9329,22.0114,21.9172,22.0036,44000.0
2007-02-14 10:00:00,28.03,28.36,28.03,28.33,80500.0,22.0036,22.2626,22.0036,22.2391,80500.0
2007-02-14 10:05:00,28.33,28.5,28.31,28.44,97400.0,22.2391,22.3725,22.2234,22.3254,97400.0
2007-02-14 10:10:00,28.44,28.53,28.42,28.49,67700.0,22.3254,22.3961,22.3097,22.3647,67700.0
2007-02-14 10:15:00,28.49,28.51,28.42,28.46,50700.0,22.3647,22.3804,22.3097,22.3411,50700.0
2007-02-14 10:20:00,28.46,28.46,28.4,28.41,34300.0,22.3411,22.3411,22.294,22.3019,34300.0
2007-02-14 10:25:00,28.41,28.42,28.33,28.34,50200.0,22.3019,22.3097,22.2391,22.2469,50200.0
2007-02-14 10:30:00,28.34,28.46,28.34,28.45,54000.0,22.2469,22.3411,22.2469,22.3333,54000.0
2007-02-14 10:35:00,28.46,28.49,28.39,28.4,39500.0,22.3411,22.3647,22.2862,22.294,39500.0
2007-02-14 10:40:00,28.4,28.41,28.32,28.39,52400.0,22.294,22.3019,22.2312,22.2862,52400.0
2007-02-14 10:45:00,28.38,28.38,28.3,28.3,18100.0,22.2783,22.2783,22.2155,22.2155,18100.0
2007-02-14 10:50:00,28.31,28.35,28.29,28.33,23800.0,22.2234,22.2548,22.2077,22.2391,23800.0
2007-02-14 10:55:00,28.34,28.34,28.32,28.33,19800.0,22.2469,22.2469,22.2312,22.2391,19800.0
2007-02-14 11:00:00,28.32,28.35,28.32,28.33,14900.0,22.2312,22.2548,22.2312,22.2391,14900.0
2007-02-14 11:05:00,28.34,28.36,28.33,28.35,31400.0,22.2469,22.2626,22.2391,22.2548,31400.0
2007-02-14 11:10:00,28.36,28.36,28.3,28.3,31100.0,22.2626,22.2626,22.2155,22.2155,31100.0
2007-02-14 11:15:00,28.31,28.33,28.27,28.28,36000.0,22.2234,22.2391,22.192,22.1998,36000.0
2007-02-14 11:20:00,28.28,28.3,28.27,28.29,17100.0,22.1998,22.2155,22.192,22.2077,17100.0
2007-02-14 11:25:00,28.3,28.33,28.29,28.32,13600.0,22.2155,22.2391,22.2077,22.2312,13600.0
2007-02-14 11:30:00,28.32,28.32,28.31,28.31,19300.0,22.2312,22.2312,22.2234,22.2234,19300.0
2007-02-14 11:35:00,28.32,28.32,28.27,28.28,20100.0,22.2312,22.2312,22.192,22.1998,20100.0
2007-02-14 11:40:00,28.29,28.3,28.24,28.28,38500.0,22.2077,22.2155,22.1684,22.1998,38500.0
2007-02-14 11:45:00,28.28,28.3,28.27,28.3,19300.0,22.1998,22.2155,22.192,22.2155,19300.0
2007-02-14 11:50:00,28.29,28.3,28.27,28.27,14100.0,22.2077,22.2155,22.192,22.192,14100.0
2007-02-14 11:55:00,28.27,28.29,28.27,28.27,12300.0,22.192,22.2077,22.192,22.192,12300.0
2007-02-14 12:00:00,28.27,28.28,28.26,28.26,22200.0,22.192,22.1998,22.1841,22.1841,22200.0
2007-02-14 12:05:00,28.26,28.26,28.2,28.22,23200.0,22.1841,22.1841,22.137,22.1527,23200.0
2007-02-14 12:10:00,28.22,28.24,28.21,28.22,16200.0,22.1527,22.1684,22.1449,22.1527,16200.0
2007-02-14 12:15:00,28.21,28.21,28.18,28.21,20200.0,22.1449,22.1449,22.1213,22.1449,20200.0
2007-02-14 12:20:00,28.21,28.21,28.2,28.21,11700.0,22.1449,22.1449,22.137,22.1449,11700.0
2007-02-14 12:25:00,28.21,28.21,28.19,28.2,9500.0,22.1449,22.1449,22.1292,22.137,9500.0
2007-02-14 12:30:00,28.2,28.2,28.13,28.13,28000.0,22.137,22.137,22.0821,22.0821,28000.0
2007-02-14 12:35:00,28.14,28.14,28.1,28.12,45800.0,22.0899,22.0899,22.0585,22.0742,45800.0
2007-02-14 12:40:00,28.13,28.14,28.12,28.14,11300.0,22.0821,22.0899,22.0742,22.0899,11300.0
2007-02-14 12:45:00,28.13,28.18,28.12,28.17,25000.0,22.0821,22.1213,22.0742,22.1135,25000.0
2007-02-14 12:50:00,28.18,28.18,28.16,28.16,10600.0,22.1213,22.1213,22.1056,22.1056,10600.0
2007-02-14 12:55:00,28.17,28.19,28.15,28.18,20100.0,22.1135,22.1292,22.0978,22.1213,20100.0
2007-02-14 13:00:00,28.18,28.28,28.17,28.24,46300.0,22.1213,22.1998,22.1135,22.1684,46300.0
2007-02-14 13:05:00,28.24,28.28,28.23,28.23,29900.0,22.1684,22.1998,22.1606,22.1606,29900.0
2007-02-14 13:10:00,28.23,28.23,28.19,28.19,3800.0,22.1606,22.1606,22.1292,22.1292,3800.0
2007-02-14 13:15:00,28.19,28.19,28.14,28.15,19000.0,22.1292,22.1292,22.0899,22.0978,19000.0
2007-02-14 13:20:00,28.15,28.2,28.14,28.19,46100.0,22.0978,22.137,22.0899,22.1292,46100.0
2007-02-14 13:25:00,28.2,28.24,28.18,28.23,28800.0,22.137,22.1684,22.1213,22.1606,28800.0
2007-02-14 13:30:00,28.23,28.28,28.23,28.26,47200.0,22.1606,22.1998,22.1606,22.1841,47200.0
2007-02-14 13:35:00,28.25,28.27,28.24,28.26,122800.0,22.1763,22.192,22.1684,22.1841,122800.0
2007-02-14 13:40:00,28.26,28.26,28.2,28.25,34000.0,22.1841,22.1841,22.137,22.1763,34000.0
2007-02-14 13:45:00,28.25,28.34,28.24,28.34,45000.0,22.1763,22.2469,22.1684,22.2469,45000.0
2007-02-14 13:50:00,28.33,28.34,28.27,28.28,20000.0,22.2391,22.2469,22.192,22.1998,20000.0
2007-02-14 13:55:00,28.28,28.3,28.26,28.26,21600.0,22.1998,22.2155,22.1841,22.1841,21600.0
2007-02-14 14:00:00,28.26,28.28,28.25,28.25,26300.0,22.1841,22.1998,22.1763,22.1763,26300.0
2007-02-14 14:05:00,28.26,28.29,28.25,28.27,18200.0,22.1841,22.2077,22.1763,22.192,18200.0
2007-02-14 14:10:00,28.27,28.32,28.26,28.29,31300.0,22.192,22.2312,22.1841,22.2077,31300.0
2007-02-14 14:15:00,28.28,28.28,28.22,28.23,14600.0,22.1998,22.1998,22.1527,22.1606,14600.0
2007-02-14 14:20:00,28.24,28.28,28.23,28.24,20700.0,22.1684,22.1998,22.1606,22.1684,20700.0
2007-02-14 14:25:00,28.23,28.25,28.2,28.25,18400.0,22.1606,22.1763,22.137,22.1763,18400.0
2007-02-14 14:30:00,28.25,28.27,28.24,28.26,10100.0,22.1763,22.192,22.1684,22.1841,10100.0
2007-02-14 14:35:00,28.26,28.27,28.21,28.24,15600.0,22.1841,22.192,22.1449,22.1684,15600.0
2007-02-14 14:40:00,28.24,28.25,28.19,28.19,28900.0,22.1684,22.1763,22.1292,22.1292,28900.0
2007-02-14 14:45:00,28.2,28.23,28.19,28.2,18700.0,22.137,22.1606,22.1292,22.137,18700.0
2007-02-14 14:50:00,28.2,28.21,28.19,28.19,20800.0,22.137,22.1449,22.1292,22.1292,20800.0
2007-02-14 14:55:00,28.19,28.22,28.17,28.21,41200.0,22.1292,22.1527,22.1135,22.1449,41200.0
2007-02-14 15:00:00,28.22,28.22,28.2,28.2,30200.0,22.1527,22.1527,22.137,22.137,30200.0
2007-02-14 15:05:00,28.22,28.22,28.2,28.2,23300.0,22.1527,22.1527,22.137,22.137,23300.0
2007-02-14 15:10:00,28.19,28.19,28.11,28.13,33300.0,22.1292,22.1292,22.0664,22.0821,33300.0
2007-02-14 15:15:00,28.13,28.15,28.12,28.12,49200.0,22.0821,22.0978,22.0742,22.0742,49200.0
2007-02-14 15:20:00,28.13,28.14,28.11,28.12,30800.0,22.0821,22.0899,22.0664,22.0742,30800.0
2007-02-14 15:25:00,28.12,28.13,28.1,28.1,37000.0,22.0742,22.0821,22.0585,22.0585,37000.0
2007-02-14 15:30:00,28.11,28.15,28.1,28.12,56600.0,22.0664,22.0978,22.0585,22.0742,56600.0
2007-02-14 15:35:00,28.12,28.14,28.1,28.1,57500.0,22.0742,22.0899,22.0585,22.0585,57500.0
2007-02-14 15:40:00,28.1,28.14,28.1,28.12,83700.0,22.0585,22.0899,22.0585,22.0742,83700.0
2007-02-14 15:45:00,28.12,28.13,28.09,28.11,55300.0,22.0742,22.0821,22.0507,22.0664,55300.0
2007-02-14 15:50:00,28.11,28.15,28.11,28.14,86600.0,22.0664,22.0978,22.0664,22.0899,86600.0
2007-02-14 15:55:00,28.14,28.18,28.13,28.17,81100.0,22.0899,22.1213,22.0821,22.1135,81100.0
2007-02-15 09:30:00,28.23,28.53,28.23,28.43,62300.0,22.1606,22.3961,22.1606,22.3176,62300.0
2007-02-15 09:35:00,28.44,28.55,28.33,28.5,72700.0,22.3254,22.4118,22.2391,22.3725,72700.0
2007-02-15 09:40:00,28.53,28.55,28.43,28.43,34400.0,22.3961,22.4118,22.3176,22.3176,34400.0
2007-02-15 09:45:00,28.42,28.47,28.32,28.33,28500.0,22.3097,22.349,22.2312,22.2391,28500.0
2007-02-15 09:50:00,28.32,28.32,28.24,28.24,42700.0,22.2312,22.2312,22.1684,22.1684,42700.0
2007-02-15 09:55:00,28.22,28.45,28.19,28.45,77100.0,22.1527,22.3333,22.1292,22.3333,77100.0
2007-02-15 10:00:00,28.46,28.46,28.37,28.43,41600.0,22.3411,22.3411,22.2705,22.3176,41600.0
2007-02-15 10:05:00,28.42,28.43,28.31,28.34,33300.0,22.3097,22.3176,22.2234,22.2469,33300.0
2007-02-15 10:10:00,28.34,28.35,28.3,28.31,26700.0,22.2469,22.2548,22.2155,22.2234,26700.0
2007-02-15 10:15:00,28.31,28.32,28.29,28.32,16400.0,22.2234,22.2312,22.2077,22.2312,16400.0
2007-02-15 10:20:00,28.31,28.33,28.27,28.28,53100.0,22.2234,22.2391,22.192,22.1998,53100.0
2007-02-15 10:25:00,28.27,28.28,28.25,28.27,22000.0,22.192,22.1998,22.1763,22.192,22000.0
2007-02-15 10:30:00,28.27,28.35,28.27,28.34,60000.0,22.192,22.2548,22.192,22.2469,60000.0
2007-02-15 10:35:00,28.33,28.35,28.32,28.35,26000.0,22.2391,22.2548,22.2312,22.2548,26000.0
2007-02-15 10:40:00,28.34,28.38,28.34,28.36,20400.0,22.2469,22.2783,22.2469,22.2626,20400.0
2007-02-15 10:45:00,28.35,28.36,28.29,28.3,33100.0,22.2548,22.2626,22.2077,22.2155,33100.0
2007-02-15 10:50:00,28.3,28.33,28.27,28.29,43100.0,22.2155,22.2391,22.192,22.2077,43100.0
2007-02-15 10:55:00,28.28,28.33,28.26,28.31,23900.0,22.1998,22.2391,22.1841,22.2234,23900.0
2007-02-15 11:00:00,28.31,28.36,28.31,28.34,21200.0,22.2234,22.2626,22.2234,22.2469,21200.0
2007-02-15 11:05:00,28.35,28.4,28.34,28.4,34000.0,22.2548,22.294,22.2469,22.294,34000.0
2007-02-15 11:10:00,28.4,28.43,28.36,28.36,34200.0,22.294,22.3176,22.2626,22.2626,34200.0
2007-02-15 11:15:00,28.36,28.4,28.36,28.36,18300.0,22.2626,22.294,22.2626,22.2626,18300.0
2007-02-15 11:20:00,28.36,28.43,28.36,28.41,30100.0,22.2626,22.3176,22.2626,22.3019,30100.0
2007-02-15 11:25:00,28.41,28.46,28.39,28.46,22700.0,22.3019,22.3411,22.2862,22.3411,22700.0
2007-02-15 11:30:00,28.46,28.48,28.38,28.39,18700.0,22.3411,22.3568,22.2783,22.2862,18700.0
2007-02-15 11:35:00,28.4,28.47,28.4,28.43,27700.0,22.294,22.349,22.294,22.3176,27700.0
2007-02-15 11:40:00,28.43,28.44,28.4,28.43,20700.0,22.3176,22.3254,22.294,22.3176,20700.0
2007-02-15 11:45:00,28.43,28.5,28.43,28.5,40800.0,22.3176,22.3725,22.3176,22.3725,40800.0
2007-02-15 11:50:00,28.5,28.51,28.46,28.47,23700.0,22.3725,22.3804,22.3411,22.349,23700.0
2007-02-15 11:55:00,28.48,28.51,28.46,28.46,24600.0,22.3568,22.3804,22.3411,22.3411,24600.0
2007-02-15 12:00:00,28.47,28.51,28.4,28.49,110500.0,22.349,22.3804,22.294,22.3647,110500.0
2007-02-15 12:05:00,28.49,28.51,28.46,28.47,31200.0,22.3647,22.3804,22.3411,22.349,31200.0
2007-02-15 12:10:00,28.46,28.51,28.46,28.48,18400.0,22.3411,22.3804,22.3411,22.3568,18400.0
2007-02-15 12:15:00,28.48,28.48,28.43,28.45,15800.0,22.3568,22.3568,22.3176,22.3333,15800.0
2007-02-15 12:20:00,28.45,28.45,28.4,28.43,20300.0,22.3333,22.3333,22.294,22.3176,20300.0
2007-02-15 12:25:00,28.44,28.44,28.35,28.37,22100.0,22.3254,22.3254,22.2548,22.2705,22100.0
2007-02-15 12:30:00,28.36,28.42,28.35,28.37,23200.0,22.2626,22.3097,22.2548,22.2705,23200.0
2007-02-15 12:35:00,28.36,28.37,28.34,28.34,10500.0,22.2626,22.2705,22.2469,22.2469,10500.0
2007-02-15 12:40:00,28.35,28.37,28.35,28.37,13500.0,22.2548,22.2705,22.2548,22.2705,13500.0
2007-02-15 12:45:00,28.37,28.41,28.35,28.35,16600.0,22.2705,22.3019,22.2548,22.2548,16600.0
2007-02-15 12:50:00,28.35,28.35,28.33,28.33,7800.0,22.2548,22.2548,22.2391,22.2391,7800.0
2007-02-15 12:55:00,28.34,28.34,28.3,28.33,23100.0,22.2469,22.2469,22.2155,22.2391,23100.0
2007-02-15 13:00:00,28.33,28.48,28.33,28.43,88900.0,22.2391,22.3568,22.2391,22.3176,88900.0
2007-02-15 13:05:00,28.43,28.43,28.37,28.37,34900.0,22.3176,22.3176,22.2705,22.2705,34900.0
2007-02-15 13:10:00,28.38,28.42,28.36,28.38,17200.0,22.2783,22.3097,22.2626,22.2783,17200.0
2007-02-15 13:15:00,28.37,28.45,28.36,28.43,14200.0,22.2705,22.3333,22.2626,22.3176,14200.0
2007-02-15 13:20:00,28.44,28.45,28.42,28.42,11800.0,22.3254,22.3333,22.3097,22.3097,11800.0
2007-02-15 13:25:00,28.41,28.42,28.39,28.39,16400.0,22.3019,22.3097,22.2862,22.2862,16400.0
2007-02-15 13:30:00,28.39,28.4,28.35,28.4,49200.0,22.2862,22.294,22.2548,22.294,49200.0
2007-02-15 13:35:00,28.39,28.4,28.37,28.38,15700.0,22.2862,22.294,22.2705,22.2783,15700.0
2007-02-15 13:40:00,28.37,28.38,28.34,28.36,11700.0,22.2705,22.2783,22.2469,22.2626,11700.0
2007-02-15 13:45:00,28.35,28.38,28.34,28.36,14500.0,22.2548,22.2783,22.2469,22.2626,14500.0
2007-02-15 13:50:00,28.37,28.41,28.35,28.37,39200.0,22.2705,22.3019,22.2548,22.2705,39200.0
2007-02-15 13:55:00,28.36,28.4,28.35,28.4,24000.0,22.2626,22.294,22.2548,22.294,24000.0
2007-02-15 14:00:00,28.39,28.41,28.33,28.35,31700.0,22.2862,22.3019,22.2391,22.2548,31700.0
2007-02-15 14:05:00,28.35,28.36,28.34,28.34,22000.0,22.2548,22.2626,22.2469,22.2469,22000.0
2007-02-15 14:10:00,28.35,28.35,28.33,28.34,31800.0,22.2548,22.2548,22.2391,22.2469,31800.0
2007-02-15 14:15:00,28.33,28.34,28.27,28.28,39800.0,22.2391,22.2469,22.192,22.1998,39800.0
2007-02-15 14:20:00,28.28,28.28,28.21,28.21,70100.0,22.1998,22.1998,22.1449,22.1449,70100.0
2007-02-15 14:25:00,28.21,28.22,28.21,28.22,14300.0,22.1449,22.1527,22.1449,22.1527,14300.0
2007-02-15 14:30:00,28.21,28.26,28.21,28.25,16000.0,22.1449,22.1841,22.1449,22.1763,16000.0
2007-02-15 14:35:00,28.26,28.27,28.23,28.23,17500.0,22.1841,22.192,22.1606,22.1606,17500.0
2007-02-15 14:40:00,28.23,28.23,28.22,28.23,8800.0,22.1606,22.1606,22.1527,22.1606,8800.0
2007-02-15 14:45:00,28.22,28.29,28.22,28.29,15600.0,22.1527,22.2077,22.1527,22.2077,15600.0
2007-02-15 14:50:00,28.29,28.3,28.27,28.27,20400.0,22.2077,22.2155,22.192,22.192,20400.0
2007-02-15 14:55:00,28.28,28.28,28.27,28.28,13300.0,22.1998,22.1998,22.192,22.1998,13300.0
2007-02-15 15:00:00,28.27,28.3,28.27,28.27,25900.0,22.192,22.2155,22.192,22.192,25900.0
2007-02-15 15:05:00,28.28,28.29,28.25,28.25,18300.0,22.1998,22.2077,22.1763,22.1763,18300.0
2007-02-15 15:10:00,28.26,28.28,28.24,28.27,17400.0,22.1841,22.1998,22.1684,22.192,17400.0
2007-02-15 15:15:00,28.27,28.28,28.25,28.27,16500.0,22.192,22.1998,22.1763,22.192,16500.0
2007-02-15 15:20:00,28.27,28.28,28.25,28.27,17500.0,22.192,22.1998,22.1763,22.192,17500.0
2007-02-15 15:25:00,28.27,28.28,28.25,28.25,13800.0,22.192,22.1998,22.1763,22.1763,13800.0
2007-02-15 15:30:00,28.26,28.27,28.25,28.26,15600.0,22.1841,22.192,22.1763,22.1841,15600.0
2007-02-15 15:35:00,28.25,28.28,28.25,28.28,24600.0,22.1763,22.1998,22.1763,22.1998,24600.0
2007-02-15 15:40:00,28.28,28.32,28.27,28.32,24300.0,22.1998,22.2312,22.192,22.2312,24300.0
2007-02-15 15:45:00,28.31,28.31,28.25,28.26,26400.0,22.2234,22.2234,22.1763,22.1841,26400.0
2007-02-15 15:50:00,28.26,28.27,28.23,28.24,58900.0,22.1841,22.192,22.1606,22.1684,58900.0
2007-02-15 15:55:00,28.24,28.27,28.23,28.25,60900.0,22.1684,22.192,22.1606,22.1763,60900.0
2007-02-16 09:30:00,28.24,28.24,27.95,28.08,265600.0,22.1684,22.1684,21.9408,22.0428,265600.0
2007-02-16 09:35:00,28.08,28.2,27.99,28.11,55700.0,22.0428,22.137,21.9722,22.0664,55700.0
2007-02-16 09:40:00,28.09,28.11,27.8,27.8,37200.0,22.0507,22.0664,21.823,21.823,37200.0
2007-02-16 09:45:00,27.8,27.87,27.78,27.84,35500.0,21.823,21.878,21.8073,21.8544,35500.0
2007-02-16 09:50:00,27.82,27.86,27.7,27.75,55600.0,21.8387,21.8701,21.7445,21.7838,55600.0
2007-02-16 09:55:00,27.75,27.75,27.67,27.69,30300.0,21.7838,21.7838,21.721,21.7367,30300.0
2007-02-16 10:00:00,27.69,27.69,27.53,27.54,67500.0,21.7367,21.7367,21.6111,21.6189,67500.0
2007-02-16 10:05:00,27.54,27.72,27.52,27.72,72200.0,21.6189,21.7602,21.6032,21.7602,72200.0
2007-02-16 10:10:00,27.72,27.77,27.66,27.77,70700.0,21.7602,21.7995,21.7131,21.7995,70700.0
2007-02-16 10:15:00,27.77,27.83,27.74,27.83,58200.0,21.7995,21.8466,21.7759,21.8466,58200.0
2007-02-16 10:20:00,27.83,27.92,27.83,27.88,109100.0,21.8466,21.9172,21.8466,21.8858,109100.0
2007-02-16 10:25:00,27.89,27.93,27.83,27.9,39600.0,21.8937,21.9251,21.8466,21.9015,39600.0
2007-02-16 10:30:00,27.91,27.94,27.89,27.91,16200.0,21.9094,21.9329,21.8937,21.9094,16200.0
2007-02-16 10:35:00,27.9,27.94,27.9,27.92,19200.0,21.9015,21.9329,21.9015,21.9172,19200.0
2007-02-16 10:40:00,27.92,27.96,27.92,27.96,18700.0,21.9172,21.9486,21.9172,21.9486,18700.0
2007-02-16 10:45:00,27.96,28.04,27.95,28.04,41000.0,21.9486,22.0114,21.9408,22.0114,41000.0
2007-02-16 10:50:00,28.04,28.04,28.01,28.03,16500.0,22.0114,22.0114,21.9879,22.0036,16500.0
2007-02-16 10:55:00,28.03,28.04,27.96,27.98,19300.0,22.0036,22.0114,21.9486,21.9643,19300.0
2007-02-16 11:00:00,27.98,28.02,27.98,27.98,19100.0,21.9643,21.9957,21.9643,21.9643,19100.0
2007-02-16 11:05:00,27.97,27.97,27.91,27.92,12100.0,21.9565,21.9565,21.9094,21.9172,12100.0
2007-02-16 11:10:00,27.92,27.94,27.9,27.93,21000.0,21.9172,21.9329,21.9015,21.9251,21000.0
2007-02-16 11:15:00,27.93,27.97,27.92,27.97,9800.0,21.9251,21.9565,21.9172,21.9565,9800.0
2007-02-16 11:20:00,27.96,27.96,27.94,27.96,13600.0,21.9486,21.9486,21.9329,21.9486,13600.0
2007-02-16 11:25:00,27.96,28.03,27.94,28.03,20100.0,21.9486,22.0036,21.9329,22.0036,20100.0
2007-02-16 11:30:00,28.03,28.03,27.98,28.0,7800.0,22.0036,22.0036,21.9643,21.98,7800.0
2007-02-16 11:35:00,27.99,28.02,27.99,28.02,9100.0,21.9722,21.9957,21.9722,21.9957,9100.0
2007-02-16 11:40:00,28.01,28.11,28.01,28.09,30400.0,21.9879,22.0664,21.9879,22.0507,30400.0
2007-02-16 11:45:00,28.07,28.13,28.07,28.12,5900.0,22.035,22.0821,22.035,22.0742,5900.0
2007-02-16 11:50:00,28.11,28.12,28.11,28.11,4800.0,22.0664,22.0742,22.0664,22.0664,4800.0
2007-02-16 11:55:00,28.11,28.12,28.05,28.05,14200.0,22.0664,22.0742,22.0193,22.0193,14200.0
2007-02-16 12:00:00,28.06,28.09,28.05,28.08,14000.0,22.0271,22.0507,22.0193,22.0428,14000.0
2007-02-16 12:05:00,28.08,28.08,28.01,28.04,26200.0,22.0428,22.0428,21.9879,22.0114,26200.0
2007-02-16 12:10:00,28.03,28.07,28.01,28.02,21600.0,22.0036,22.035,21.9879,21.9957,21600.0
2007-02-16 12:15:00,28.02,28.13,28.02,28.11,25500.0,21.9957,22.0821,21.9957,22.0664,25500.0
2007-02-16 12:20:00,28.11,28.14,28.11,28.13,15900.0,22.0664,22.0899,22.0664,22.0821,15900.0
2007-02-16 12:25:00,28.12,28.14,28.11,28.14,10200.0,22.0742,22.0899,22.0664,22.0899,10200.0
2007-02-16 12:30:00,28.14,28.14,28.07,28.08,14600.0,22.0899,22.0899,22.035,22.0428,14600.0
2007-02-16 12:35:00,28.08,28.12,28.08,28.12,16600.0,22.0428,22.0742,22.0428,22.0742,16600.0
2007-02-16 12:40:00,28.1,28.16,28.1,28.16,5500.0,22.0585,22.1056,22.0585,22.1056,5500.0
2007-02-16 12:45:00,28.16,28.16,28.15,28.15,2100.0,22.1056,22.1056,22.0978,22.0978,2100.0
2007-02-16 12:50:00,28.15,28.2,28.15,28.19,15700.0,22.0978,22.137,22.0978,22.1292,15700.0
2007-02-16 12:55:00,28.18,28.19,28.15,28.17,5200.0,22.1213,22.1292,22.0978,22.1135,5200.0
2007-02-16 13:00:00,28.17,28.17,28.14,28.15,9900.0,22.1135,22.1135,22.0899,22.0978,9900.0
2007-02-16 13:05:00,28.15,28.17,28.14,28.17,7400.0,22.0978,22.1135,22.0899,22.1135,7400.0
2007-02-16 13:10:00,28.17,28.17,28.14,28.16,8800.0,22.1135,22.1135,22.0899,22.1056,8800.0
2007-02-16 13:15:00,28.15,28.17,28.14,28.14,10900.0,22.0978,22.1135,22.0899,22.0899,10900.0
2007-02-16 13:20:00,28.14,28.16,28.13,28.16,251100.0,22.0899,22.1056,22.0821,22.1056,251100.0
2007-02-16 13:25:00,28.15,28.17,28.13,28.13,6600.0,22.0978,22.1135,22.0821,22.0821,6600.0
2007-02-16 13:30:00,28.12,28.13,28.11,28.11,11000.0,22.0742,22.0821,22.0664,22.0664,11000.0
2007-02-16 13:35:00,28.11,28.12,28.09,28.1,18500.0,22.0664,22.0742,22.0507,22.0585,18500.0
2007-02-16 13:40:00,28.1,28.11,28.06,28.06,16200.0,22.0585,22.0664,22.0271,22.0271,16200.0
2007-02-16 13:45:00,28.05,28.05,28.01,28.04,11400.0,22.0193,22.0193,21.9879,22.0114,11400.0
2007-02-16 13:50:00,28.04,28.05,28.02,28.03,7700.0,22.0114,22.0193,21.9957,22.0036,7700.0
2007-02-16 13:55:00,28.03,28.08,28.03,28.05,8100.0,22.0036,22.0428,22.0036,22.0193,8100.0
2007-02-16 14:00:00,28.05,28.06,28.01,28.03,7500.0,22.0193,22.0271,21.9879,22.0036,7500.0
2007-02-16 14:05:00,28.02,28.06,28.02,28.06,10000.0,21.9957,22.0271,21.9957,22.0271,10000.0
2007-02-16 14:10:00,28.04,28.08,28.04,28.07,7900.0,22.0114,22.0428,22.0114,22.035,7900.0
2007-02-16 14:15:00,28.08,28.08,28.05,28.05,9700.0,22.0428,22.0428,22.0193,22.0193,9700.0
2007-02-16 14:20:00,28.05,28.08,28.04,28.06,10000.0,22.0193,22.0428,22.0114,22.0271,10000.0
2007-02-16 14:25:00,28.06,28.12,28.06,28.07,25000.0,22.0271,22.0742,22.0271,22.035,25000.0
2007-02-16 14:30:00,28.07,28.15,28.07,28.13,42800.0,22.035,22.0978,22.035,22.0821,42800.0
2007-02-16 14:35:00,28.15,28.15,28.1,28.1,27000.0,22.0978,22.0978,22.0585,22.0585,27000.0
2007-02-16 14:40:00,28.11,28.16,28.11,28.13,60900.0,22.0664,22.1056,22.0664,22.0821,60900.0
2007-02-16 14:45:00,28.13,28.16,28.12,28.15,17300.0,22.0821,22.1056,22.0742,22.0978,17300.0
2007-02-16 14:50:00,28.15,28.16,28.14,28.14,19100.0,22.0978,22.1056,22.0899,22.0899,19100.0
2007-02-16 14:55:00,28.15,28.16,28.13,28.14,10100.0,22.0978,22.1056,22.0821,22.0899,10100.0
2007-02-16 15:00:00,28.13,28.13,28.11,28.11,14400.0,22.0821,22.0821,22.0664,22.0664,14400.0
2007-02-16 15:05:00,28.1,28.14,28.1,28.13,26300.0,22.0585,22.0899,22.0585,22.0821,26300.0
2007-02-16 15:10:00,28.12,28.13,28.11,28.13,26600.0,22.0742,22.0821,22.0664,22.0821,26600.0
2007-02-16 15:15:00,28.13,28.14,28.12,28.14,11800.0,22.0821,22.0899,22.0742,22.0899,11800.0
2007-02-16 15:20:00,28.14,28.16,28.13,28.16,17000.0,22.0899,22.1056,22.0821,22.1056,17000.0
2007-02-16 15:25:00,28.15,28.17,28.15,28.17,21200.0,22.0978,22.1135,22.0978,22.1135,21200.0
2007-02-16 15:30:00,28.17,28.17,28.14,28.16,42500.0,22.1135,22.1135,22.0899,22.1056,42500.0
2007-02-16 15:35:00,28.16,28.16,28.14,28.15,32400.0,22.1056,22.1056,22.0899,22.0978,32400.0
2007-02-16 15:40:00,28.15,28.2,28.15,28.18,55300.0,22.0978,22.137,22.0978,22.1213,55300.0
2007-02-16 15:45:00,28.18,28.22,28.18,28.2,50800.0,22.1213,22.1527,22.1213,22.137,50800.0
2007-02-16 15:50:00,28.21,28.26,28.2,28.25,57900.0,22.1449,22.1841,22.137,22.1763,57900.0
2007-02-16 15:55:00,28.26,28.28,28.21,28.22,78800.0,22.1841,22.1998,22.1449,22.1527,78800.0
2007-02-20 09:30:00,28.15,28.25,28.01,28.25,92500.0,22.0978,22.1763,21.9879,22.1763,92500.0
2007-02-20 09:35:00,28.26,28.31,28.12,28.28,43800.0,22.1841,22.2234,22.0742,22.1998,43800.0
2007-02-20 09:40:00,28.29,28.38,28.2,28.38,66100.0,22.2077,22.2783,22.137,22.2783,66100.0
2007-02-20 09:45:00,28.38,28.5,28.38,28.49,55800.0,22.2783,22.3725,22.2783,22.3647,55800.0
2007-02-20 09:50:00,28.49,28.54,28.44,28.47,93500.0,22.3647,22.4039,22.3254,22.349,93500.0
2007-02-20 09:55:00,28.45,28.54,28.45,28.51,66400.0,22.3333,22.4039,22.3333,22.3804,66400.0
2007-02-20 10:00:00,28.51,28.53,28.49,28.52,115800.0,22.3804,22.3961,22.3647,22.3882,115800.0
2007-02-20 10:05:00,28.51,28.56,28.48,28.56,76800.0,22.3804,22.4196,22.3568,22.4196,76800.0
2007-02-20 10:10:00,28.55,28.61,28.53,28.59,74400.0,22.4118,22.4589,22.3961,22.4432,74400.0
2007-02-20 10:15:00,28.59,28.64,28.59,28.62,87000.0,22.4432,22.4824,22.4432,22.4667,87000.0
2007-02-20 10:20:00,28.61,28.63,28.56,28.61,83900.0,22.4589,22.4746,22.4196,22.4589,83900.0
2007-02-20 10:25:00,28.62,28.69,28.61,28.68,42400.0,22.4667,22.5217,22.4589,22.5138,42400.0
2007-02-20 10:30:00,28.67,28.7,28.64,28.66,37700.0,22.506,22.5295,22.4824,22.4981,37700.0
2007-02-20 10:35:00,28.66,28.67,28.6,28.61,30600.0,22.4981,22.506,22.451,22.4589,30600.0
2007-02-20 10:40:00,28.61,28.62,28.54,28.54,63600.0,22.4589,22.4667,22.4039,22.4039,63600.0
2007-02-20 10:45:00,28.53,28.59,28.46,28.55,47800.0,22.3961,22.4432,22.3411,22.4118,47800.0
2007-02-20 10:50:00,28.55,28.55,28.49,28.51,18600.0,22.4118,22.4118,22.3647,22.3804,18600.0
2007-02-20 10:55:00,28.52,28.52,28.5,28.51,11400.0,22.3882,22.3882,22.3725,22.3804,11400.0
2007-02-20 11:00:00,28.51,28.56,28.51,28.54,22600.0,22.3804,22.4196,22.3804,22.4039,22600.0
2007-02-20 11:05:00,28.55,28.57,28.52,28.52,26200.0,22.4118,22.4275,22.3882,22.3882,26200.0
2007-02-20 11:10:00,28.53,28.53,28.49,28.49,26400.0,22.3961,22.3961,22.3647,22.3647,26400.0
2007-02-20 11:15:00,28.5,28.53,28.49,28.52,30200.0,22.3725,22.3961,22.3647,22.3882,30200.0
2007-02-20 11:20:00,28.52,28.52,28.48,28.49,19200.0,22.3882,22.3882,22.3568,22.3647,19200.0
2007-02-20 11:25:00,28.49,28.52,28.49,28.52,20800.0,22.3647,22.3882,22.3647,22.3882,20800.0
2007-02-20 11:30:00,28.54,28.59,28.53,28.59,23100.0,22.4039,22.4432,22.3961,22.4432,23100.0
2007-02-20 11:35:00,28.59,28.65,28.58,28.64,38600.0,22.4432,22.4903,22.4353,22.4824,38600.0
2007-02-20 11:40:00,28.65,28.67,28.57,28.57,20800.0,22.4903,22.506,22.4275,22.4275,20800.0
2007-02-20 11:45:00,28.59,28.62,28.58,28.6,26300.0,22.4432,22.4667,22.4353,22.451,26300.0
2007-02-20 11:50:00,28.6,28.62,28.58,28.6,18400.0,22.451,22.4667,22.4353,22.451,18400.0
2007-02-20 11:55:00,28.58,28.61,28.58,28.61,28100.0,22.4353,22.4589,22.4353,22.4589,28100.0
2007-02-20 12:00:00,28.61,28.62,28.58,28.61,42700.0,22.4589,22.4667,22.4353,22.4589,42700.0
2007-02-20 12:05:00,28.61,28.62,28.58,28.59,12400.0,22.4589,22.4667,22.4353,22.4432,12400.0
2007-02-20 12:10:00,28.59,28.6,28.58,28.59,16500.0,22.4432,22.451,22.4353,22.4432,16500.0
2007-02-20 12:15:00,28.59,28.6,28.58,28.6,43700.0,22.4432,22.451,22.4353,22.451,43700.0
2007-02-20 12:20:00,28.59,28.6,28.58,28.58,11200.0,22.4432,22.451,22.4353,22.4353,11200.0
2007-02-20 12:25:00,28.58,28.58,28.56,28.57,11000.0,22.4353,22.4353,22.4196,22.4275,11000.0
2007-02-20 12:30:00,28.58,28.58,28.52,28.53,11800.0,22.4353,22.4353,22.3882,22.3961,11800.0
2007-02-20 12:35:00,28.53,28.56,28.51,28.53,14800.0,22.3961,22.4196,22.3804,22.3961,14800.0
2007-02-20 12:40:00,28.54,28.55,28.53,28.54,5300.0,22.4039,22.4118,22.3961,22.4039,5300.0
2007-02-20 12:45:00,28.55,28.56,28.53,28.55,11000.0,22.4118,22.4196,22.3961,22.4118,11000.0
2007-02-20 12:50:00,28.54,28.6,28.54,28.58,22300.0,22.4039,22.451,22.4039,22.4353,22300.0
2007-02-20 12:55:00,28.59,28.6,28.54,28.54,16300.0,22.4432,22.451,22.4039,22.4039,16300.0
2007-02-20 13:00:00,28.55,28.56,28.54,28.55,15500.0,22.4118,22.4196,22.4039,22.4118,15500.0
2007-02-20 13:05:00,28.56,28.56,28.53,28.55,11000.0,22.4196,22.4196,22.3961,22.4118,11000.0
2007-02-20 13:10:00,28.55,28.55,28.52,28.54,11200.0,22.4118,22.4118,22.3882,22.4039,11200.0
2007-02-20 13:15:00,28.53,28.55,28.53,28.53,5300.0,22.3961,22.4118,22.3961,22.3961,5300.0
2007-02-20 13:20:00,28.53,28.54,28.52,28.52,10600.0,22.3961,22.4039,22.3882,22.3882,10600.0
2007-02-20 13:25:00,28.52,28.54,28.51,28.52,10100.0,22.3882,22.4039,22.3804,22.3882,10100.0
2007-02-20 13:30:00,28.51,28.54,28.51,28.53,12300.0,22.3804,22.4039,22.3804,22.3961,12300.0
2007-02-20 13:35:00,28.52,28.55,28.51,28.54,19000.0,22.3882,22.4118,22.3804,22.4039,19000.0
2007-02-20 13:40:00,28.53,28.53,28.5,28.51,15600.0,22.3961,22.3961,22.3725,22.3804,15600.0
2007-02-20 13:45:00,28.51,28.55,28.51,28.54,18200.0,22.3804,22.4118,22.3804,22.4039,18200.0
2007-02-20 13:50:00,28.55,28.58,28.53,28.58,21000.0,22.4118,22.4353,22.3961,22.4353,21000.0
2007-02-20 13:55:00,28.58,28.6,28.55,28.58,29000.0,22.4353,22.451,22.4118,22.4353,29000.0
2007-02-20 14:00:00,28.58,28.59,28.57,28.59,12700.0,22.4353,22.4432,22.4275,22.4432,12700.0
2007-02-20 14:05:00,28.59,28.59,28.58,28.58,11700.0,22.4432,22.4432,22.4353,22.4353,11700.0
2007-02-20 14:10:00,28.59,28.63,28.59,28.63,26700.0,22.4432,22.4746,22.4432,22.4746,26700.0
2007-02-20 14:15:00,28.63,28.63,28.6,28.6,14900.0,22.4746,22.4746,22.451,22.451,14900.0
2007-02-20 14:20:00,28.6,28.62,28.55,28.55,14400.0,22.451,22.4667,22.4118,22.4118,14400.0
2007-02-20 14:25:00,28.55,28.62,28.55,28.61,17900.0,22.4118,22.4667,22.4118,22.4589,17900.0
2007-02-20 14:30:00,28.6,28.61,28.58,28.58,10800.0,22.451,22.4589,22.4353,22.4353,10800.0
2007-02-20 14:35:00,28.57,28.57,28.54,28.56,11700.0,22.4275,22.4275,22.4039,22.4196,11700.0
2007-02-20 14:40:00,28.55,28.59,28.55,28.58,17900.0,22.4118,22.4432,22.4118,22.4353,17900.0
2007-02-20 14:45:00,28.58,28.62,28.58,28.61,27800.0,22.4353,22.4667,22.4353,22.4589,27800.0
2007-02-20 14:50:00,28.61,28.61,28.58,28.58,21800.0,22.4589,22.4589,22.4353,22.4353,21800.0
2007-02-20 14:55:00,28.58,28.59,28.54,28.57,31300.0,22.4353,22.4432,22.4039,22.4275,31300.0
2007-02-20 15:00:00,28.58,28.58,28.55,28.57,19300.0,22.4353,22.4353,22.4118,22.4275,19300.0
2007-02-20 15:05:00,28.58,28.61,28.57,28.59,31500.0,22.4353,22.4589,22.4275,22.4432,31500.0
2007-02-20 15:10:00,28.6,28.6,28.56,28.59,22500.0,22.451,22.451,22.4196,22.4432,22500.0
2007-02-20 15:15:00,28.6,28.61,28.58,28.6,27200.0,22.451,22.4589,22.4353,22.451,27200.0
2007-02-20 15:20:00,28.6,28.61,28.54,28.57,43100.0,22.451,22.4589,22.4039,22.4275,43100.0
2007-02-20 15:25:00,28.58,28.61,28.57,28.6,17300.0,22.4353,22.4589,22.4275,22.451,17300.0
2007-02-20 15:30:00,28.59,28.6,28.58,28.58,17700.0,22.4432,22.451,22.4353,22.4353,17700.0
2007-02-20 15:35:00,28.58,28.59,28.53,28.54,23100.0,22.4353,22.4432,22.3961,22.4039,23100.0
2007-02-20 15:40:00,28.53,28.54,28.52,28.52,33600.0,22.3961,22.4039,22.3882,22.3882,33600.0
2007-02-20 15:45:00,28.53,28.53,28.45,28.46,72500.0,22.3961,22.3961,22.3333,22.3411,72500.0
2007-02-20 15:50:00,28.46,28.48,28.44,28.47,73200.0,22.3411,22.3568,22.3254,22.349,73200.0
2007-02-20 15:55:00,28.46,28.5,28.45,28.46,69900.0,22.3411,22.3725,22.3333,22.3411,69900.0
2007-02-21 09:30:00,28.15,28.16,27.81,27.81,189100.0,22.0978,22.1056,21.8309,21.8309,189100.0
2007-02-21 09:35:00,27.81,27.83,27.53,27.76,214500.0,21.8309,21.8466,21.6111,21.7916,214500.0
2007-02-21 09:40:00,27.77,28.1,27.77,28.09,84000.0,21.7995,22.0585,21.7995,22.0507,84000.0
2007-02-21 09:45:00,28.1,28.17,28.01,28.06,206400.0,22.0585,22.1135,21.9879,22.0271,206400.0
2007-02-21 09:50:00,28.05,28.19,28.03,28.12,68600.0,22.0193,22.1292,22.0036,22.0742,68600.0
2007-02-21 09:55:00,28.13,28.25,28.11,28.23,64800.0,22.0821,22.1763,22.0664,22.1606,64800.0
2007-02-21 10:00:00,28.23,28.35,28.23,28.35,91800.0,22.1606,22.2548,22.1606,22.2548,91800.0
2007-02-21 10:05:00,28.35,28.36,28.29,28.31,56200.0,22.2548,22.2626,22.2077,22.2234,56200.0
2007-02-21 10:10:00,28.3,28.31,28.21,28.23,84800.0,22.2155,22.2234,22.1449,22.1606,84800.0
2007-02-21 10:15:00,28.22,28.22,28.15,28.19,30600.0,22.1527,22.1527,22.0978,22.1292,30600.0
2007-02-21 10:20:00,28.18,28.2,28.11,28.12,35500.0,22.1213,22.137,22.0664,22.0742,35500.0
2007-02-21 10:25:00,28.14,28.18,28.12,28.16,11100.0,22.0899,22.1213,22.0742,22.1056,11100.0
2007-02-21 10:30:00,28.15,28.16,28.05,28.06,50600.0,22.0978,22.1056,22.0193,22.0271,50600.0
2007-02-21 10:35:00,28.06,28.08,28.0,28.0,21400.0,22.0271,22.0428,21.98,21.98,21400.0
2007-02-21 10:40:00,28.0,28.11,27.99,28.1,33200.0,21.98,22.0664,21.9722,22.0585,33200.0
2007-02-21 10:45:00,28.09,28.09,28.06,28.08,26400.0,22.0507,22.0507,22.0271,22.0428,26400.0
2007-02-21 10:50:00,28.08,28.08,28.04,28.06,34300.0,22.0428,22.0428,22.0114,22.0271,34300.0
2007-02-21 10:55:00,28.05,28.14,28.04,28.09,42900.0,22.0193,22.0899,22.0114,22.0507,42900.0
2007-02-21 11:00:00,28.09,28.09,28.07,28.09,10100.0,22.0507,22.0507,22.035,22.0507,10100.0
2007-02-21 11:05:00,28.08,28.2,28.08,28.2,29800.0,22.0428,22.137,22.0428,22.137,29800.0
2007-02-21 11:10:00,28.21,28.28,28.21,28.24,30900.0,22.1449,22.1998,22.1449,22.1684,30900.0
2007-02-21 11:15:00,28.24,28.26,28.16,28.17,25200.0,22.1684,22.1841,22.1056,22.1135,25200.0
2007-02-21 11:20:00,28.18,28.2,28.17,28.19,14800.0,22.1213,22.137,22.1135,22.1292,14800.0
2007-02-21 11:25:00,28.19,28.23,28.18,28.23,28300.0,22.1292,22.1606,22.1213,22.1606,28300.0
2007-02-21 11:30:00,28.23,28.34,28.23,28.31,34400.0,22.1606,22.2469,22.1606,22.2234,34400.0
2007-02-21 11:35:00,28.3,28.32,28.27,28.27,12900.0,22.2155,22.2312,22.192,22.192,12900.0
2007-02-21 11:40:00,28.27,28.28,28.23,28.24,19600.0,22.192,22.1998,22.1606,22.1684,19600.0
2007-02-21 11:45:00,28.23,28.25,28.21,28.23,18000.0,22.1606,22.1763,22.1449,22.1606,18000.0
2007-02-21 11:50:00,28.22,28.27,28.2,28.26,14200.0,22.1527,22.192,22.137,22.1841,14200.0
2007-02-21 11:55:00,28.27,28.29,28.25,28.29,16200.0,22.192,22.2077,22.1763,22.2077,16200.0
2007-02-21 12:00:00,28.29,28.29,28.26,28.28,11400.0,22.2077,22.2077,22.1841,22.1998,11400.0
2007-02-21 12:05:00,28.28,28.31,28.27,28.29,27100.0,22.1998,22.2234,22.192,22.2077,27100.0
2007-02-21 12:10:00,28.3,28.31,28.28,28.3,21300.0,22.2155,22.2234,22.1998,22.2155,21300.0
2007-02-21 12:15:00,28.31,28.35,28.3,28.33,26300.0,22.2234,22.2548,22.2155,22.2391,26300.0
2007-02-21 12:20:00,28.33,28.34,28.32,28.33,11300.0,22.2391,22.2469,22.2312,22.2391,11300.0
2007-02-21 12:25:00,28.33,28.34,28.29,28.33,12800.0,22.2391,22.2469,22.2077,22.2391,12800.0
2007-02-21 12:30:00,28.32,28.32,28.25,28.26,13100.0,22.2312,22.2312,22.1763,22.1841,13100.0
2007-02-21 12:35:00,28.27,28.29,28.25,28.26,7900.0,22.192,22.2077,22.1763,22.1841,7900.0
2007-02-21 12:40:00,28.28,28.3,28.26,28.3,12300.0,22.1998,22.2155,22.1841,22.2155,12300.0
2007-02-21 12:45:00,28.31,28.32,28.3,28.31,9300.0,22.2234,22.2312,22.2155,22.2234,9300.0
2007-02-21 12:50:00,28.32,28.33,28.24,28.24,31000.0,22.2312,22.2391,22.1684,22.1684,31000.0
2007-02-21 12:55:00,28.24,28.25,28.21,28.24,18700.0,22.1684,22.1763,22.1449,22.1684,18700.0
2007-02-21 13:00:00,28.23,28.24,28.2,28.21,7800.0,22.1606,22.1684,22.137,22.1449,7800.0
2007-02-21 13:05:00,28.2,28.21,28.16,28.18,17200.0,22.137,22.1449,22.1056,22.1213,17200.0
2007-02-21 13:10:00,28.18,28.23,28.16,28.22,13000.0,22.1213,22.1606,22.1056,22.1527,13000.0
2007-02-21 13:15:00,28.23,28.25,28.22,28.24,15400.0,22.1606,22.1763,22.1527,22.1684,15400.0
2007-02-21 13:20:00,28.23,28.24,28.15,28.15,18500.0,22.1606,22.1684,22.0978,22.0978,18500.0
2007-02-21 13:25:00,28.16,28.16,28.1,28.1,13300.0,22.1056,22.1056,22.0585,22.0585,13300.0
2007-02-21 13:30:00,28.09,28.11,28.09,28.09,26400.0,22.0507,22.0664,22.0507,22.0507,26400.0
2007-02-21 13:35:00,28.09,28.11,28.08,28.1,34200.0,22.0507,22.0664,22.0428,22.0585,34200.0
2007-02-21 13:40:00,28.1,28.11,28.08,28.08,53300.0,22.0585,22.0664,22.0428,22.0428,53300.0
2007-02-21 13:45:00,28.07,28.08,28.04,28.05,40600.0,22.035,22.0428,22.0114,22.0193,40600.0
2007-02-21 13:50:00,28.05,28.06,28.04,28.05,33000.0,22.0193,22.0271,22.0114,22.0193,33000.0
2007-02-21 13:55:00,28.06,28.1,28.04,28.08,28400.0,22.0271,22.0585,22.0114,22.0428,28400.0
2007-02-21 14:00:00,28.08,28.09,28.01,28.09,44300.0,22.0428,22.0507,21.9879,22.0507,44300.0
2007-02-21 14:05:00,28.1,28.14,28.07,28.08,35500.0,22.0585,22.0899,22.035,22.0428,35500.0
2007-02-21 14:10:00,28.09,28.15,28.05,28.12,25200.0,22.0507,22.0978,22.0193,22.0742,25200.0
2007-02-21 14:15:00,28.12,28.17,28.08,28.11,19400.0,22.0742,22.1135,22.0428,22.0664,19400.0
2007-02-21 14:20:00,28.11,28.19,28.11,28.16,21500.0,22.0664,22.1292,22.0664,22.1056,21500.0
2007-02-21 14:25:00,28.15,28.15,28.08,28.14,23700.0,22.0978,22.0978,22.0428,22.0899,23700.0
2007-02-21 14:30:00,28.13,28.14,28.09,28.12,12000.0,22.0821,22.0899,22.0507,22.0742,12000.0
2007-02-21 14:35:00,28.12,28.12,28.06,28.06,17300.0,22.0742,22.0742,22.0271,22.0271,17300.0
2007-02-21 14:40:00,28.05,28.1,28.05,28.08,9700.0,22.0193,22.0585,22.0193,22.0428,9700.0
2007-02-21 14:45:00,28.1,28.11,28.06,28.07,34900.0,22.0585,22.0664,22.0271,22.035,34900.0
2007-02-21 14:50:00,28.07,28.07,28.03,28.04,14400.0,22.035,22.035,22.0036,22.0114,14400.0
2007-02-21 14:55:00,28.05,28.05,28.01,28.03,26400.0,22.0193,22.0193,21.9879,22.0036,26400.0
2007-02-21 15:00:00,28.02,28.04,28.01,28.03,30200.0,21.9957,22.0114,21.9879,22.0036,30200.0
2007-02-21 15:05:00,28.03,28.04,28.0,28.03,25900.0,22.0036,22.0114,21.98,22.0036,25900.0
2007-02-21 15:10:00,28.03,28.08,28.02,28.03,26100.0,22.0036,22.0428,21.9957,22.0036,26100.0
2007-02-21 15:15:00,28.02,28.05,28.01,28.05,24700.0,21.9957,22.0193,21.9879,22.0193,24700.0
2007-02-21 15:20:00,28.05,28.09,28.04,28.09,57500.0,22.0193,22.0507,22.0114,22.0507,57500.0
2007-02-21 15:25:00,28.09,28.09,28.02,28.05,48000.0,22.0507,22.0507,21.9957,22.0193,48000.0
2007-02-21 15:30:00,28.05,28.1,28.03,28.03,59100.0,22.0193,22.0585,22.0036,22.0036,59100.0
2007-02-21 15:35:00,28.03,28.1,28.03,28.08,63300.0,22.0036,22.0585,22.0036,22.0428,63300.0
2007-02-21 15:40:00,28.07,28.09,28.06,28.08,70500.0,22.035,22.0507,22.0271,22.0428,70500.0
2007-02-21 15:45:00,28.07,28.11,28.05,28.11,52400.0,22.035,22.0664,22.0193,22.0664,52400.0
2007-02-21 15:50:00,28.11,28.11,28.04,28.04,76700.0,22.0664,22.0664,22.0114,22.0114,76700.0
2007-02-21 15:55:00,28.04,28.08,28.0,28.06,102500.0,22.0114,22.0428,21.98,22.0271,102500.0
2007-02-22 09:35:00,28.26,28.26,27.96,28.0,114300.0,22.1841,22.1841,21.9486,21.98,114300.0
2007-02-22 09:40:00,27.99,28.12,27.98,28.12,70700.0,21.9722,22.0742,21.9643,22.0742,70700.0
2007-02-22 09:45:00,28.12,28.14,28.08,28.08,43600.0,22.0742,22.0899,22.0428,22.0428,43600.0
2007-02-22 09:50:00,28.07,28.07,27.87,27.89,37300.0,22.035,22.035,21.878,21.8937,37300.0
2007-02-22 09:55:00,27.89,28.01,27.87,27.9,37100.0,21.8937,21.9879,21.878,21.9015,37100.0
2007-02-22 10:00:00,27.9,27.92,27.85,27.86,30000.0,21.9015,21.9172,21.8623,21.8701,30000.0
2007-02-22 10:05:00,27.86,27.86,27.72,27.73,50700.0,21.8701,21.8701,21.7602,21.7681,50700.0
2007-02-22 10:10:00,27.73,27.75,27.68,27.71,39700.0,21.7681,21.7838,21.7288,21.7524,39700.0
2007-02-22 10:15:00,27.71,27.71,27.61,27.64,62600.0,21.7524,21.7524,21.6739,21.6974,62600.0
2007-02-22 10:20:00,27.66,27.67,27.55,27.56,60300.0,21.7131,21.721,21.6268,21.6346,60300.0
2007-02-22 10:25:00,27.56,27.6,27.55,27.59,59100.0,21.6346,21.666,21.6268,21.6582,59100.0
2007-02-22 10:30:00,27.6,27.6,27.41,27.41,76600.0,21.666,21.666,21.5169,21.5169,76600.0
2007-02-22 10:35:00,27.42,27.43,27.36,27.4,72100.0,21.5247,21.5326,21.4776,21.509,72100.0
2007-02-22 10:40:00,27.4,27.53,27.4,27.51,38200.0,21.509,21.6111,21.509,21.5954,38200.0
2007-02-22 10:45:00,27.5,27.55,27.48,27.49,36900.0,21.5875,21.6268,21.5718,21.5797,36900.0
2007-02-22 10:50:00,27.49,27.5,27.46,27.48,18800.0,21.5797,21.5875,21.5561,21.5718,18800.0
2007-02-22 10:55:00,27.47,27.5,27.47,27.48,25500.0,21.564,21.5875,21.564,21.5718,25500.0
2007-02-22 11:00:00,27.48,27.56,27.47,27.52,55200.0,21.5718,21.6346,21.564,21.6032,55200.0
2007-02-22 11:05:00,27.52,27.53,27.51,27.52,12400.0,21.6032,21.6111,21.5954,21.6032,12400.0
2007-02-22 11:10:00,27.52,27.54,27.52,27.53,14800.0,21.6032,21.6189,21.6032,21.6111,14800.0
2007-02-22 11:15:00,27.53,27.54,27.44,27.45,38400.0,21.6111,21.6189,21.5404,21.5483,38400.0
2007-02-22 11:20:00,27.44,27.44,27.35,27.36,42600.0,21.5404,21.5404,21.4698,21.4776,42600.0
2007-02-22 11:25:00,27.36,27.37,27.31,27.33,55200.0,21.4776,21.4855,21.4384,21.4541,55200.0
2007-02-22 11:30:00,27.34,27.4,27.3,27.39,60100.0,21.4619,21.509,21.4305,21.5012,60100.0
2007-02-22 11:35:00,27.39,27.4,27.34,27.37,73300.0,21.5012,21.509,21.4619,21.4855,73300.0
2007-02-22 11:40:00,27.37,27.42,27.36,27.4,39700.0,21.4855,21.5247,21.4776,21.509,39700.0
2007-02-22 11:45:00,27.4,27.44,27.38,27.43,34000.0,21.509,21.5404,21.4933,21.5326,34000.0
2007-02-22 11:50:00,27.42,27.45,27.41,27.44,29800.0,21.5247,21.5483,21.5169,21.5404,29800.0
2007-02-22 11:55:00,27.45,27.53,27.43,27.49,62100.0,21.5483,21.6111,21.5326,21.5797,62100.0
2007-02-22 12:00:00,27.49,27.5,27.46,27.47,41900.0,21.5797,21.5875,21.5561,21.564,41900.0
2007-02-22 12:05:00,27.48,27.51,27.45,27.45,116900.0,21.5718,21.5954,21.5483,21.5483,116900.0
2007-02-22 12:10:00,27.45,27.46,27.42,27.43,33300.0,21.5483,21.5561,21.5247,21.5326,33300.0
2007-02-22 12:15:00,27.43,27.47,27.42,27.46,16100.0,21.5326,21.564,21.5247,21.5561,16100.0
2007-02-22 12:20:00,27.45,27.46,27.44,27.45,14100.0,21.5483,21.5561,21.5404,21.5483,14100.0
2007-02-22 12:25:00,27.45,27.49,27.44,27.49,19300.0,21.5483,21.5797,21.5404,21.5797,19300.0
2007-02-22 12:30:00,27.49,27.49,27.44,27.45,24000.0,21.5797,21.5797,21.5404,21.5483,24000.0
2007-02-22 12:35:00,27.45,27.48,27.44,27.44,21600.0,21.5483,21.5718,21.5404,21.5404,21600.0
2007-02-22 12:40:00,27.44,27.45,27.42,27.42,27400.0,21.5404,21.5483,21.5247,21.5247,27400.0
2007-02-22 12:45:00,27.43,27.45,27.43,27.44,13900.0,21.5326,21.5483,21.5326,21.5404,13900.0
2007-02-22 12:50:00,27.43,27.44,27.42,27.42,16400.0,21.5326,21.5404,21.5247,21.5247,16400.0
2007-02-22 12:55:00,27.43,27.43,27.41,27.42,21000.0,21.5326,21.5326,21.5169,21.5247,21000.0
2007-02-22 13:00:00,27.42,27.45,27.42,27.44,25900.0,21.5247,21.5483,21.5247,21.5404,25900.0
2007-02-22 13:05:00,27.43,27.45,27.39,27.39,109000.0,21.5326,21.5483,21.5012,21.5012,109000.0
2007-02-22 13:10:00,27.39,27.4,27.38,27.38,11700.0,21.5012,21.509,21.4933,21.4933,11700.0
2007-02-22 13:15:00,27.39,27.39,27.35,27.35,23200.0,21.5012,21.5012,21.4698,21.4698,23200.0
2007-02-22 13:20:00,27.36,27.37,27.32,27.36,38900.0,21.4776,21.4855,21.4462,21.4776,38900.0
2007-02-22 13:25:00,27.36,27.36,27.32,27.33,14300.0,21.4776,21.4776,21.4462,21.4541,14300.0
2007-02-22 13:30:00,27.32,27.36,27.32,27.36,28700.0,21.4462,21.4776,21.4462,21.4776,28700.0
2007-02-22 13:35:00,27.36,27.37,27.3,27.31,41000.0,21.4776,21.4855,21.4305,21.4384,41000.0
2007-02-22 13:40:00,27.31,27.32,27.26,27.32,24200.0,21.4384,21.4462,21.3991,21.4462,24200.0
2007-02-22 13:45:00,27.32,27.34,27.31,27.34,18000.0,21.4462,21.4619,21.4384,21.4619,18000.0
2007-02-22 13:50:00,27.34,27.34,27.28,27.29,50000.0,21.4619,21.4619,21.4148,21.4227,50000.0
2007-02-22 13:55:00,27.28,27.29,27.27,27.29,24000.0,21.4148,21.4227,21.407,21.4227,24000.0
2007-02-22 14:00:00,27.28,27.3,27.28,27.28,19100.0,21.4148,21.4305,21.4148,21.4148,19100.0
2007-02-22 14:05:00,27.29,27.3,27.27,27.29,23900.0,21.4227,21.4305,21.407,21.4227,23900.0
2007-02-22 14:10:00,27.29,27.29,27.28,27.28,20300.0,21.4227,21.4227,21.4148,21.4148,20300.0
2007-02-22 14:15:00,27.28,27.29,27.28,27.29,23000.0,21.4148,21.4227,21.4148,21.4227,23000.0
2007-02-22 14:20:00,27.28,27.28,27.27,27.28,30600.0,21.4148,21.4148,21.407,21.4148,30600.0
2007-02-22 14:25:00,27.28,27.28,27.25,27.25,38300.0,21.4148,21.4148,21.3913,21.3913,38300.0
2007-02-22 14:30:00,27.26,27.26,27.21,27.21,55300.0,21.3991,21.3991,21.3599,21.3599,55300.0
2007-02-22 14:35:00,27.21,27.22,27.2,27.21,45200.0,21.3599,21.3677,21.352,21.3599,45200.0
2007-02-22 14:40:00,27.21,27.26,27.2,27.26,61400.0,21.3599,21.3991,21.352,21.3991,61400.0
2007-02-22 14:45:00,27.26,27.27,27.2,27.22,60000.0,21.3991,21.407,21.352,21.3677,60000.0
2007-02-22 14:50:00,27.22,27.22,27.16,27.16,65600.0,21.3677,21.3677,21.3206,21.3206,65600.0
2007-02-22 14:55:00,27.16,27.23,27.12,27.19,86100.0,21.3206,21.3756,21.2892,21.3442,86100.0
2007-02-22 15:00:00,27.19,27.26,27.19,27.25,39700.0,21.3442,21.3991,21.3442,21.3913,39700.0
2007-02-22 15:05:00,27.24,27.27,27.23,27.24,51000.0,21.3834,21.407,21.3756,21.3834,51000.0
2007-02-22 15:10:00,27.24,27.25,27.22,27.23,28200.0,21.3834,21.3913,21.3677,21.3756,28200.0
2007-02-22 15:15:00,27.22,27.24,27.19,27.24,47800.0,21.3677,21.3834,21.3442,21.3834,47800.0
2007-02-22 15:20:00,27.24,27.26,27.23,27.26,36800.0,21.3834,21.3991,21.3756,21.3991,36800.0
2007-02-22 15:25:00,27.26,27.27,27.22,27.24,78200.0,21.3991,21.407,21.3677,21.3834,78200.0
2007-02-22 15:30:00,27.24,27.3,27.24,27.28,76500.0,21.3834,21.4305,21.3834,21.4148,76500.0
2007-02-22 15:35:00,27.28,27.29,27.24,27.27,82300.0,21.4148,21.4227,21.3834,21.407,82300.0
2007-02-22 15:40:00,27.28,27.32,27.26,27.32,65700.0,21.4148,21.4462,21.3991,21.4462,65700.0
2007-02-22 15:45:00,27.32,27.33,27.24,27.27,102300.0,21.4462,21.4541,21.3834,21.407,102300.0
2007-02-22 15:50:00,27.28,27.37,27.27,27.36,98300.0,21.4148,21.4855,21.407,21.4776,98300.0
2007-02-22 15:55:00,27.35,27.37,27.25,27.27,196400.0,21.4698,21.4855,21.3913,21.407,196400.0
2007-02-23 09:30:00,27.36,27.38,27.23,27.32,82600.0,21.4776,21.4933,21.3756,21.4462,82600.0
2007-02-23 09:35:00,27.34,27.46,27.29,27.38,117600.0,21.4619,21.5561,21.4227,21.4933,117600.0
2007-02-23 09:40:00,27.38,27.38,27.27,27.32,58000.0,21.4933,21.4933,21.407,21.4462,58000.0
2007-02-23 09:45:00,27.33,27.37,27.29,27.33,53700.0,21.4541,21.4855,21.4227,21.4541,53700.0
2007-02-23 09:50:00,27.33,27.33,27.19,27.2,62300.0,21.4541,21.4541,21.3442,21.352,62300.0
2007-02-23 09:55:00,27.2,27.23,27.07,27.09,103400.0,21.352,21.3756,21.25,21.2657,103400.0
2007-02-23 10:00:00,27.09,27.15,27.07,27.09,67000.0,21.2657,21.3128,21.25,21.2657,67000.0
2007-02-23 10:05:00,27.09,27.11,27.04,27.05,69900.0,21.2657,21.2814,21.2264,21.2343,69900.0
2007-02-23 10:10:00,27.05,27.06,26.88,26.91,192800.0,21.2343,21.2421,21.1008,21.1244,192800.0
2007-02-23 10:15:00,26.92,27.07,26.91,27.03,107500.0,21.1322,21.25,21.1244,21.2186,107500.0
2007-02-23 10:20:00,27.01,27.01,26.93,26.94,77900.0,21.2029,21.2029,21.1401,21.1479,77900.0
2007-02-23 10:25:00,26.94,26.94,26.88,26.88,51200.0,21.1479,21.1479,21.1008,21.1008,51200.0
2007-02-23 10:30:00,26.89,26.93,26.85,26.86,63100.0,21.1087,21.1401,21.0773,21.0851,63100.0
2007-02-23 10:35:00,26.86,26.87,26.81,26.82,77300.0,21.0851,21.093,21.0459,21.0537,77300.0
2007-02-23 10:40:00,26.81,26.82,26.78,26.78,86500.0,21.0459,21.0537,21.0223,21.0223,86500.0
2007-02-23 10:45:00,26.79,26.81,26.73,26.81,87800.0,21.0302,21.0459,20.9831,21.0459,87800.0
2007-02-23 10:50:00,26.81,26.93,26.8,26.92,70200.0,21.0459,21.1401,21.038,21.1322,70200.0
2007-02-23 10:55:00,26.93,26.99,26.92,26.98,59900.0,21.1401,21.1872,21.1322,21.1793,59900.0
2007-02-23 11:00:00,26.98,27.1,26.98,27.07,76300.0,21.1793,21.2735,21.1793,21.25,76300.0
2007-02-23 11:05:00,27.07,27.09,27.04,27.08,56300.0,21.25,21.2657,21.2264,21.2578,56300.0
2007-02-23 11:10:00,27.08,27.11,27.08,27.09,47400.0,21.2578,21.2814,21.2578,21.2657,47400.0
2007-02-23 11:15:00,27.09,27.09,27.01,27.01,39700.0,21.2657,21.2657,21.2029,21.2029,39700.0
2007-02-23 11:20:00,27.02,27.02,26.99,27.0,17800.0,21.2107,21.2107,21.1872,21.195,17800.0
2007-02-23 11:25:00,27.0,27.07,27.0,27.04,48400.0,21.195,21.25,21.195,21.2264,48400.0
2007-02-23 11:30:00,27.05,27.07,27.04,27.07,12800.0,21.2343,21.25,21.2264,21.25,12800.0
2007-02-23 11:35:00,27.07,27.11,27.05,27.11,22400.0,21.25,21.2814,21.2343,21.2814,22400.0
2007-02-23 11:40:00,27.11,27.2,27.11,27.2,40300.0,21.2814,21.352,21.2814,21.352,40300.0
2007-02-23 11:45:00,27.2,27.24,27.18,27.22,45400.0,21.352,21.3834,21.3363,21.3677,45400.0
2007-02-23 11:50:00,27.21,27.23,27.18,27.19,55700.0,21.3599,21.3756,21.3363,21.3442,55700.0
2007-02-23 11:55:00,27.18,27.19,27.11,27.11,21300.0,21.3363,21.3442,21.2814,21.2814,21300.0
2007-02-23 12:00:00,27.12,27.12,27.09,27.09,24100.0,21.2892,21.2892,21.2657,21.2657,24100.0
2007-02-23 12:05:00,27.08,27.08,27.04,27.06,33100.0,21.2578,21.2578,21.2264,21.2421,33100.0
2007-02-23 12:10:00,27.05,27.08,27.03,27.05,29200.0,21.2343,21.2578,21.2186,21.2343,29200.0
2007-02-23 12:15:00,27.06,27.07,27.05,27.05,6100.0,21.2421,21.25,21.2343,21.2343,6100.0
2007-02-23 12:20:00,27.05,27.07,27.05,27.07,9300.0,21.2343,21.25,21.2343,21.25,9300.0
2007-02-23 12:25:00,27.06,27.06,27.05,27.06,7800.0,21.2421,21.2421,21.2343,21.2421,7800.0
2007-02-23 12:30:00,27.05,27.06,27.04,27.04,7600.0,21.2343,21.2421,21.2264,21.2264,7600.0
2007-02-23 12:35:00,27.05,27.05,27.01,27.03,17300.0,21.2343,21.2343,21.2029,21.2186,17300.0
2007-02-23 12:40:00,27.03,27.03,26.98,27.01,124300.0,21.2186,21.2186,21.1793,21.2029,124300.0
2007-02-23 12:45:00,27.01,27.01,26.94,26.98,33800.0,21.2029,21.2029,21.1479,21.1793,33800.0
2007-02-23 12:50:00,26.98,27.0,26.96,26.97,13500.0,21.1793,21.195,21.1636,21.1715,13500.0
2007-02-23 12:55:00,26.97,26.98,26.95,26.97,38500.0,21.1715,21.1793,21.1558,21.1715,38500.0
2007-02-23 13:00:00,26.96,26.98,26.96,26.98,17800.0,21.1636,21.1793,21.1636,21.1793,17800.0
2007-02-23 13:05:00,26.98,26.98,26.93,26.93,18300.0,21.1793,21.1793,21.1401,21.1401,18300.0
2007-02-23 13:10:00,26.94,26.97,26.93,26.96,28400.0,21.1479,21.1715,21.1401,21.1636,28400.0
2007-02-23 13:15:00,26.96,26.96,26.91,26.91,43800.0,21.1636,21.1636,21.1244,21.1244,43800.0
2007-02-23 13:20:00,26.91,26.93,26.91,26.92,30000.0,21.1244,21.1401,21.1244,21.1322,30000.0
2007-02-23 13:25:00,26.91,26.94,26.9,26.9,38300.0,21.1244,21.1479,21.1165,21.1165,38300.0
2007-02-23 13:30:00,26.89,26.9,26.85,26.89,59100.0,21.1087,21.1165,21.0773,21.1087,59100.0
2007-02-23 13:35:00,26.89,26.9,26.84,26.84,54400.0,21.1087,21.1165,21.0694,21.0694,54400.0
2007-02-23 13:40:00,26.84,26.92,26.84,26.91,63800.0,21.0694,21.1322,21.0694,21.1244,63800.0
2007-02-23 13:45:00,26.91,26.92,26.9,26.92,9600.0,21.1244,21.1322,21.1165,21.1322,9600.0
2007-02-23 13:50:00,26.92,26.93,26.91,26.93,17500.0,21.1322,21.1401,21.1244,21.1401,17500.0
2007-02-23 13:55:00,26.92,26.95,26.89,26.95,34500.0,21.1322,21.1558,21.1087,21.1558,34500.0
2007-02-23 14:00:00,26.95,26.95,26.93,26.94,5700.0,21.1558,21.1558,21.1401,21.1479,5700.0
2007-02-23 14:05:00,26.94,26.96,26.92,26.96,32900.0,21.1479,21.1636,21.1322,21.1636,32900.0
2007-02-23 14:10:00,26.95,26.96,26.93,26.94,7300.0,21.1558,21.1636,21.1401,21.1479,7300.0
2007-02-23 14:15:00,26.93,26.94,26.89,26.91,9400.0,21.1401,21.1479,21.1087,21.1244,9400.0
2007-02-23 14:20:00,26.91,26.91,26.88,26.89,9700.0,21.1244,21.1244,21.1008,21.1087,9700.0
2007-02-23 14:25:00,26.89,26.89,26.88,26.89,41700.0,21.1087,21.1087,21.1008,21.1087,41700.0
2007-02-23 14:30:00,26.89,26.96,26.89,26.96,62200.0,21.1087,21.1636,21.1087,21.1636,62200.0
2007-02-23 14:35:00,26.96,26.97,26.94,26.96,21400.0,21.1636,21.1715,21.1479,21.1636,21400.0
2007-02-23 14:40:00,26.97,27.01,26.96,27.01,37900.0,21.1715,21.2029,21.1636,21.2029,37900.0
2007-02-23 14:45:00,27.0,27.02,27.0,27.01,43500.0,21.195,21.2107,21.195,21.2029,43500.0
2007-02-23 14:50:00,27.0,27.02,26.99,27.01,13000.0,21.195,21.2107,21.1872,21.2029,13000.0
2007-02-23 14:55:00,27.01,27.02,27.0,27.01,8900.0,21.2029,21.2107,21.195,21.2029,8900.0
2007-02-23 15:00:00,27.01,27.01,26.99,27.0,11600.0,21.2029,21.2029,21.1872,21.195,11600.0
2007-02-23 15:05:00,27.0,27.0,26.98,26.99,4800.0,21.195,21.195,21.1793,21.1872,4800.0
2007-02-23 15:10:00,26.99,26.99,26.98,26.99,16200.0,21.1872,21.1872,21.1793,21.1872,16200.0
2007-02-23 15:15:00,26.99,26.99,26.97,26.99,20900.0,21.1872,21.1872,21.1715,21.1872,20900.0
2007-02-23 15:20:00,26.99,26.99,26.97,26.98,19000.0,21.1872,21.1872,21.1715,21.1793,19000.0
2007-02-23 15:25:00,26.97,26.99,26.96,26.99,29300.0,21.1715,21.1872,21.1636,21.1872,29300.0
2007-02-23 15:30:00,26.99,27.0,26.98,27.0,54400.0,21.1872,21.195,21.1793,21.195,54400.0
2007-02-23 15:35:00,26.99,27.0,26.98,27.0,55700.0,21.1872,21.195,21.1793,21.195,55700.0
2007-02-23 15:40:00,27.0,27.0,26.96,26.98,44000.0,21.195,21.195,21.1636,21.1793,44000.0
2007-02-23 15:45:00,26.98,26.99,26.95,26.97,78200.0,21.1793,21.1872,21.1558,21.1715,78200.0
2007-02-23 15:50:00,26.97,27.0,26.97,27.0,56600.0,21.1715,21.195,21.1715,21.195,56600.0
2007-02-23 15:55:00,27.0,27.01,26.98,27.01,53400.0,21.195,21.2029,21.1793,21.2029,53400.0
2007-02-26 09:30:00,27.02,27.26,27.02,27.04,122000.0,21.2107,21.3991,21.2107,21.2264,122000.0
2007-02-26 09:35:00,27.04,27.12,26.98,26.99,121500.0,21.2264,21.2892,21.1793,21.1872,121500.0
2007-02-26 09:40:00,26.98,26.99,26.86,26.87,70900.0,21.1793,21.1872,21.0851,21.093,70900.0
2007-02-26 09:45:00,26.86,26.88,26.77,26.77,67100.0,21.0851,21.1008,21.0145,21.0145,67100.0
2007-02-26 09:50:00,26.77,26.89,26.76,26.82,42300.0,21.0145,21.1087,21.0066,21.0537,42300.0
2007-02-26 09:55:00,26.81,26.87,26.78,26.79,48900.0,21.0459,21.093,21.0223,21.0302,48900.0
2007-02-26 10:00:00,26.79,26.88,26.78,26.85,80700.0,21.0302,21.1008,21.0223,21.0773,80700.0
2007-02-26 10:05:00,26.85,26.96,26.85,26.92,45800.0,21.0773,21.1636,21.0773,21.1322,45800.0
2007-02-26 10:10:00,26.92,26.93,26.87,26.87,40300.0,21.1322,21.1401,21.093,21.093,40300.0
2007-02-26 10:15:00,26.86,26.86,26.77,26.78,44400.0,21.0851,21.0851,21.0145,21.0223,44400.0
2007-02-26 10:20:00,26.78,26.82,26.72,26.82,78400.0,21.0223,21.0537,20.9752,21.0537,78400.0
2007-02-26 10:25:00,26.81,26.85,26.74,26.76,56900.0,21.0459,21.0773,20.9909,21.0066,56900.0
2007-02-26 10:30:00,26.75,26.76,26.72,26.74,50000.0,20.9988,21.0066,20.9752,20.9909,50000.0
2007-02-26 10:35:00,26.74,26.76,26.72,26.76,26900.0,20.9909,21.0066,20.9752,21.0066,26900.0
2007-02-26 10:40:00,26.76,26.78,26.75,26.76,49000.0,21.0066,21.0223,20.9988,21.0066,49000.0
2007-02-26 10:45:00,26.76,26.83,26.75,26.83,62800.0,21.0066,21.0616,20.9988,21.0616,62800.0
2007-02-26 10:50:00,26.83,26.88,26.82,26.87,65700.0,21.0616,21.1008,21.0537,21.093,65700.0
2007-02-26 10:55:00,26.87,26.96,26.87,26.95,94000.0,21.093,21.1636,21.093,21.1558,94000.0
2007-02-26 11:00:00,26.95,26.97,26.92,26.93,43500.0,21.1558,21.1715,21.1322,21.1401,43500.0
2007-02-26 11:05:00,26.92,26.93,26.89,26.91,16200.0,21.1322,21.1401,21.1087,21.1244,16200.0
2007-02-26 11:10:00,26.91,26.93,26.9,26.9,45900.0,21.1244,21.1401,21.1165,21.1165,45900.0
2007-02-26 11:15:00,26.9,26.91,26.87,26.89,10400.0,21.1165,21.1244,21.093,21.1087,10400.0
2007-02-26 11:20:00,26.87,26.91,26.85,26.91,48500.0,21.093,21.1244,21.0773,21.1244,48500.0
2007-02-26 11:25:00,26.91,26.93,26.88,26.89,26600.0,21.1244,21.1401,21.1008,21.1087,26600.0
2007-02-26 11:30:00,26.88,26.92,26.88,26.89,28600.0,21.1008,21.1322,21.1008,21.1087,28600.0
2007-02-26 11:35:00,26.9,26.92,26.89,26.92,14200.0,21.1165,21.1322,21.1087,21.1322,14200.0
2007-02-26 11:40:00,26.92,26.93,26.88,26.9,27600.0,21.1322,21.1401,21.1008,21.1165,27600.0
2007-02-26 11:45:00,26.91,26.91,26.88,26.88,19600.0,21.1244,21.1244,21.1008,21.1008,19600.0
2007-02-26 11:50:00,26.89,26.89,26.85,26.86,17000.0,21.1087,21.1087,21.0773,21.0851,17000.0
2007-02-26 11:55:00,26.86,26.86,26.84,26.86,14600.0,21.0851,21.0851,21.0694,21.0851,14600.0
2007-02-26 12:00:00,26.85,26.86,26.83,26.84,16500.0,21.0773,21.0851,21.0616,21.0694,16500.0
2007-02-26 12:05:00,26.83,26.83,26.81,26.82,17500.0,21.0616,21.0616,21.0459,21.0537,17500.0
2007-02-26 12:10:00,26.81,26.81,26.77,26.77,14500.0,21.0459,21.0459,21.0145,21.0145,14500.0
2007-02-26 12:15:00,26.78,26.78,26.7,26.7,26100.0,21.0223,21.0223,20.9595,20.9595,26100.0
2007-02-26 12:20:00,26.7,26.71,26.66,26.67,43000.0,20.9595,20.9674,20.9281,20.936,43000.0
2007-02-26 12:25:00,26.67,26.7,26.64,26.69,19800.0,20.936,20.9595,20.9124,20.9517,19800.0
2007-02-26 12:30:00,26.69,26.73,26.67,26.68,32300.0,20.9517,20.9831,20.936,20.9438,32300.0
2007-02-26 12:35:00,26.67,26.71,26.65,26.7,33400.0,20.936,20.9674,20.9203,20.9595,33400.0
2007-02-26 12:40:00,26.7,26.72,26.68,26.68,21300.0,20.9595,20.9752,20.9438,20.9438,21300.0
2007-02-26 12:45:00,26.68,26.68,26.65,26.68,11400.0,20.9438,20.9438,20.9203,20.9438,11400.0
2007-02-26 12:50:00,26.68,26.69,26.65,26.66,18000.0,20.9438,20.9517,20.9203,20.9281,18000.0
2007-02-26 12:55:00,26.66,26.67,26.62,26.62,47400.0,20.9281,20.936,20.8967,20.8967,47400.0
2007-02-26 13:00:00,26.62,26.63,26.62,26.62,15500.0,20.8967,20.9046,20.8967,20.8967,15500.0
2007-02-26 13:05:00,26.62,26.63,26.59,26.6,32500.0,20.8967,20.9046,20.8732,20.881,32500.0
2007-02-26 13:10:00,26.59,26.61,26.56,26.6,31800.0,20.8732,20.8889,20.8496,20.881,31800.0
2007-02-26 13:15:00,26.61,26.64,26.59,26.62,10100.0,20.8889,20.9124,20.8732,20.8967,10100.0
2007-02-26 13:20:00,26.62,26.64,26.6,26.63,23700.0,20.8967,20.9124,20.881,20.9046,23700.0
2007-02-26 13:25:00,26.62,26.71,26.62,26.7,21400.0,20.8967,20.9674,20.8967,20.9595,21400.0
2007-02-26 13:30:00,26.7,26.74,26.7,26.73,21300.0,20.9595,20.9909,20.9595,20.9831,21300.0
2007-02-26 13:35:00,26.73,26.74,26.71,26.71,11300.0,20.9831,20.9909,20.9674,20.9674,11300.0
2007-02-26 13:40:00,26.72,26.72,26.67,26.67,11900.0,20.9752,20.9752,20.936,20.936,11900.0
2007-02-26 13:45:00,26.66,26.7,26.66,26.7,7700.0,20.9281,20.9595,20.9281,20.9595,7700.0
2007-02-26 13:50:00,26.7,26.74,26.7,26.74,9400.0,20.9595,20.9909,20.9595,20.9909,9400.0
2007-02-26 13:55:00,26.74,26.75,26.74,26.75,9200.0,20.9909,20.9988,20.9909,20.9988,9200.0
2007-02-26 14:00:00,26.74,26.74,26.71,26.72,18500.0,20.9909,20.9909,20.9674,20.9752,18500.0
2007-02-26 14:05:00,26.71,26.72,26.71,26.72,25200.0,20.9674,20.9752,20.9674,20.9752,25200.0
2007-02-26 14:10:00,26.72,26.72,26.7,26.7,13100.0,20.9752,20.9752,20.9595,20.9595,13100.0
2007-02-26 14:15:00,26.69,26.69,26.67,26.68,24600.0,20.9517,20.9517,20.936,20.9438,24600.0
2007-02-26 14:20:00,26.67,26.68,26.66,26.66,19100.0,20.936,20.9438,20.9281,20.9281,19100.0
2007-02-26 14:25:00,26.66,26.67,26.66,26.67,104300.0,20.9281,20.936,20.9281,20.936,104300.0
2007-02-26 14:30:00,26.67,26.68,26.66,26.68,21000.0,20.936,20.9438,20.9281,20.9438,21000.0
2007-02-26 14:35:00,26.67,26.7,26.67,26.68,31700.0,20.936,20.9595,20.936,20.9438,31700.0
2007-02-26 14:40:00,26.67,26.69,26.65,26.65,24400.0,20.936,20.9517,20.9203,20.9203,24400.0
2007-02-26 14:45:00,26.66,26.68,26.65,26.67,31000.0,20.9281,20.9438,20.9203,20.936,31000.0
2007-02-26 14:50:00,26.67,26.71,26.67,26.68,22500.0,20.936,20.9674,20.936,20.9438,22500.0
2007-02-26 14:55:00,26.68,26.71,26.67,26.71,19100.0,20.9438,20.9674,20.936,20.9674,19100.0
2007-02-26 15:00:00,26.71,26.73,26.67,26.68,44400.0,20.9674,20.9831,20.936,20.9438,44400.0
2007-02-26 15:05:00,26.68,26.73,26.68,26.73,25400.0,20.9438,20.9831,20.9438,20.9831,25400.0
2007-02-26 15:10:00,26.72,26.78,26.71,26.78,21100.0,20.9752,21.0223,20.9674,21.0223,21100.0
2007-02-26 15:15:00,26.78,26.8,26.77,26.78,23000.0,21.0223,21.038,21.0145,21.0223,23000.0
2007-02-26 15:20:00,26.78,26.78,26.71,26.76,38700.0,21.0223,21.0223,20.9674,21.0066,38700.0
2007-02-26 15:25:00,26.76,26.8,26.76,26.8,27300.0,21.0066,21.038,21.0066,21.038,27300.0
2007-02-26 15:30:00,26.8,26.8,26.78,26.79,24200.0,21.038,21.038,21.0223,21.0302,24200.0
2007-02-26 15:35:00,26.79,26.81,26.78,26.8,35400.0,21.0302,21.0459,21.0223,21.038,35400.0
2007-02-26 15:40:00,26.79,26.81,26.77,26.78,49300.0,21.0302,21.0459,21.0145,21.0223,49300.0
2007-02-26 15:45:00,26.78,26.84,26.77,26.83,63800.0,21.0223,21.0694,21.0145,21.0616,63800.0
2007-02-26 15:50:00,26.83,26.86,26.81,26.82,98300.0,21.0616,21.0851,21.0459,21.0537,98300.0
2007-02-26 15:55:00,26.82,26.84,26.8,26.82,54900.0,21.0537,21.0694,21.038,21.0537,54900.0
2007-02-27 09:30:00,26.15,26.19,26.05,26.06,110200.0,20.5278,20.5592,20.4493,20.4571,110200.0
2007-02-27 09:35:00,26.06,26.06,25.94,26.0,99500.0,20.4571,20.4571,20.3629,20.41,99500.0
2007-02-27 09:40:00,26.0,26.09,25.9,25.99,70100.0,20.41,20.4807,20.3315,20.4022,70100.0
2007-02-27 09:45:00,26.0,26.0,25.87,25.97,53700.0,20.41,20.41,20.308,20.3865,53700.0
2007-02-27 09:50:00,25.97,26.0,25.9,25.95,69000.0,20.3865,20.41,20.3315,20.3708,69000.0
2007-02-27 09:55:00,25.97,26.0,25.92,26.0,54300.0,20.3865,20.41,20.3472,20.41,54300.0
2007-02-27 10:00:00,25.99,26.3,25.96,26.1,158900.0,20.4022,20.6455,20.3786,20.4885,158900.0
2007-02-27 10:05:00,26.27,26.33,26.13,26.2,102300.0,20.622,20.6691,20.5121,20.567,102300.0
2007-02-27 10:10:00,26.28,26.33,26.2,26.24,102500.0,20.6298,20.6691,20.567,20.5984,102500.0
2007-02-27 10:15:00,26.25,26.25,26.06,26.07,68300.0,20.6063,20.6063,20.4571,20.465,68300.0
2007-02-27 10:20:00,26.07,26.25,26.06,26.1,86500.0,20.465,20.6063,20.4571,20.4885,86500.0
2007-02-27 10:25:00,26.1,26.21,26.03,26.11,84200.0,20.4885,20.5749,20.4336,20.4964,84200.0
2007-02-27 10:30:00,26.11,26.17,26.03,26.16,94700.0,20.4964,20.5435,20.4336,20.5356,94700.0
2007-02-27 10:35:00,26.16,26.17,26.02,26.07,78100.0,20.5356,20.5435,20.4257,20.465,78100.0
2007-02-27 10:40:00,26.06,26.12,26.05,26.1,42100.0,20.4571,20.5042,20.4493,20.4885,42100.0
2007-02-27 10:45:00,26.06,26.09,26.01,26.02,53900.0,20.4571,20.4807,20.4179,20.4257,53900.0
2007-02-27 10:50:00,26.03,26.03,26.0,26.03,34100.0,20.4336,20.4336,20.41,20.4336,34100.0
2007-02-27 10:55:00,26.03,26.03,25.95,25.97,49400.0,20.4336,20.4336,20.3708,20.3865,49400.0
2007-02-27 11:00:00,25.96,25.99,25.91,25.91,58700.0,20.3786,20.4022,20.3394,20.3394,58700.0
2007-02-27 11:05:00,25.91,25.92,25.86,25.87,83200.0,20.3394,20.3472,20.3001,20.308,83200.0
2007-02-27 11:10:00,25.87,25.88,25.82,25.84,46400.0,20.308,20.3158,20.2687,20.2844,46400.0
2007-02-27 11:15:00,25.83,25.89,25.83,25.88,37400.0,20.2766,20.3237,20.2766,20.3158,37400.0
2007-02-27 11:20:00,25.88,25.88,25.83,25.83,18000.0,20.3158,20.3158,20.2766,20.2766,18000.0
2007-02-27 11:25:00,25.83,25.84,25.81,25.82,18000.0,20.2766,20.2844,20.2609,20.2687,18000.0
2007-02-27 11:30:00,25.81,25.81,25.8,25.8,36800.0,20.2609,20.2609,20.253,20.253,36800.0
2007-02-27 11:35:00,25.8,25.85,25.79,25.82,65100.0,20.253,20.2923,20.2452,20.2687,65100.0
2007-02-27 11:40:00,25.82,25.84,25.81,25.82,36100.0,20.2687,20.2844,20.2609,20.2687,36100.0
2007-02-27 11:45:00,25.81,25.89,25.8,25.87,19000.0,20.2609,20.3237,20.253,20.308,19000.0
2007-02-27 11:50:00,25.87,25.92,25.87,25.88,18600.0,20.308,20.3472,20.308,20.3158,18600.0
2007-02-27 11:55:00,25.88,25.89,25.81,25.85,24400.0,20.3158,20.3237,20.2609,20.2923,24400.0
2007-02-27 12:00:00,25.86,25.87,25.81,25.83,20000.0,20.3001,20.308,20.2609,20.2766,20000.0
2007-02-27 12:05:00,25.83,25.87,25.81,25.81,17600.0,20.2766,20.308,20.2609,20.2609,17600.0
2007-02-27 12:10:00,25.81,25.83,25.77,25.78,60200.0,20.2609,20.2766,20.2295,20.2373,60200.0
2007-02-27 12:15:00,25.78,25.78,25.75,25.77,44800.0,20.2373,20.2373,20.2138,20.2295,44800.0
2007-02-27 12:20:00,25.77,25.78,25.67,25.74,94300.0,20.2295,20.2373,20.151,20.2059,94300.0
2007-02-27 12:25:00,25.74,25.79,25.69,25.79,64000.0,20.2059,20.2452,20.1667,20.2452,64000.0
2007-02-27 12:30:00,25.78,25.79,25.74,25.75,47300.0,20.2373,20.2452,20.2059,20.2138,47300.0
2007-02-27 12:35:00,25.75,25.78,25.74,25.78,42900.0,20.2138,20.2373,20.2059,20.2373,42900.0
2007-02-27 12:40:00,25.77,25.8,25.76,25.79,36000.0,20.2295,20.253,20.2216,20.2452,36000.0
2007-02-27 12:45:00,25.79,25.84,25.79,25.82,51900.0,20.2452,20.2844,20.2452,20.2687,51900.0
2007-02-27 12:50:00,25.82,25.89,25.82,25.88,64800.0,20.2687,20.3237,20.2687,20.3158,64800.0
2007-02-27 12:55:00,25.88,25.92,25.87,25.87,71300.0,20.3158,20.3472,20.308,20.308,71300.0
2007-02-27 13:00:00,25.86,25.88,25.86,25.87,9800.0,20.3001,20.3158,20.3001,20.308,9800.0
2007-02-27 13:05:00,25.87,25.87,25.83,25.83,16400.0,20.308,20.308,20.2766,20.2766,16400.0
2007-02-27 13:10:00,25.83,25.84,25.75,25.76,43600.0,20.2766,20.2844,20.2138,20.2216,43600.0
2007-02-27 13:15:00,25.77,25.78,25.75,25.76,40700.0,20.2295,20.2373,20.2138,20.2216,40700.0
2007-02-27 13:20:00,25.76,25.78,25.75,25.78,47700.0,20.2216,20.2373,20.2138,20.2373,47700.0
2007-02-27 13:25:00,25.78,25.78,25.75,25.75,39500.0,20.2373,20.2373,20.2138,20.2138,39500.0
2007-02-27 13:30:00,25.75,25.76,25.74,25.75,17200.0,20.2138,20.2216,20.2059,20.2138,17200.0
2007-02-27 13:35:00,25.75,25.77,25.73,25.75,44300.0,20.2138,20.2295,20.1981,20.2138,44300.0
2007-02-27 13:40:00,25.75,25.76,25.72,25.75,44600.0,20.2138,20.2216,20.1902,20.2138,44600.0
2007-02-27 13:45:00,25.74,25.75,25.73,25.75,27700.0,20.2059,20.2138,20.1981,20.2138,27700.0
2007-02-27 13:50:00,25.77,25.78,25.73,25.74,22800.0,20.2295,20.2373,20.1981,20.2059,22800.0
2007-02-27 13:55:00,25.73,25.79,25.73,25.77,24000.0,20.1981,20.2452,20.1981,20.2295,24000.0
2007-02-27 14:00:00,25.76,25.79,25.72,25.76,26600.0,20.2216,20.2452,20.1902,20.2216,26600.0
2007-02-27 14:05:00,25.76,25.76,25.7,25.72,35300.0,20.2216,20.2216,20.1745,20.1902,35300.0
2007-02-27 14:10:00,25.73,25.75,25.7,25.71,60100.0,20.1981,20.2138,20.1745,20.1824,60100.0
2007-02-27 14:15:00,25.71,25.75,25.69,25.7,57100.0,20.1824,20.2138,20.1667,20.1745,57100.0
2007-02-27 14:20:00,25.72,25.74,25.68,25.69,30500.0,20.1902,20.2059,20.1588,20.1667,30500.0
2007-02-27 14:25:00,25.68,25.7,25.64,25.7,52500.0,20.1588,20.1745,20.1274,20.1745,52500.0
2007-02-27 14:30:00,25.66,25.68,25.63,25.64,60600.0,20.1431,20.1588,20.1196,20.1274,60600.0
2007-02-27 14:35:00,25.65,25.68,25.58,25.63,79300.0,20.1353,20.1588,20.0803,20.1196,79300.0
2007-02-27 14:40:00,25.61,25.65,25.57,25.58,68000.0,20.1039,20.1353,20.0725,20.0803,68000.0
2007-02-27 14:45:00,25.61,25.63,25.56,25.59,75700.0,20.1039,20.1196,20.0646,20.0882,75700.0
2007-02-27 14:50:00,25.59,25.61,25.53,25.55,77100.0,20.0882,20.1039,20.0411,20.0568,77100.0
2007-02-27 14:55:00,25.55,25.6,25.45,25.56,112000.0,20.0568,20.096,19.9783,20.0646,112000.0
2007-02-27 15:00:00,25.5,25.56,25.4,25.53,94100.0,20.0175,20.0646,19.939,20.0411,94100.0
2007-02-27 15:05:00,25.54,25.56,25.37,25.45,84600.0,20.0489,20.0646,19.9155,19.9783,84600.0
2007-02-27 15:10:00,25.51,25.72,25.39,25.47,136400.0,20.0254,20.1902,19.9312,19.994,136400.0
2007-02-27 15:15:00,25.47,25.65,25.46,25.61,69900.0,19.994,20.1353,19.9861,20.1039,69900.0
2007-02-27 15:20:00,25.49,25.9,25.49,25.8,122100.0,20.0097,20.3315,20.0097,20.253,122100.0
2007-02-27 15:25:00,25.81,25.87,25.64,25.64,99200.0,20.2609,20.308,20.1274,20.1274,99200.0
2007-02-27 15:30:00,25.64,25.65,25.48,25.62,133200.0,20.1274,20.1353,20.0018,20.1117,133200.0
2007-02-27 15:35:00,25.62,25.77,25.61,25.67,76500.0,20.1117,20.2295,20.1039,20.151,76500.0
2007-02-27 15:40:00,25.66,25.84,25.66,25.7,109300.0,20.1431,20.2844,20.1431,20.1745,109300.0
2007-02-27 15:45:00,25.7,25.82,25.69,25.74,106000.0,20.1745,20.2687,20.1667,20.2059,106000.0
2007-02-27 15:50:00,25.74,25.88,25.72,25.88,129700.0,20.2059,20.3158,20.1902,20.3158,129700.0
2007-02-27 15:55:00,25.88,25.89,25.7,25.7,89600.0,20.3158,20.3237,20.1745,20.1745,89600.0
2007-02-28 09:30:00,25.71,25.84,25.66,25.68,106700.0,20.1824,20.2844,20.1431,20.1588,106700.0
2007-02-28 09:35:00,25.67,25.71,25.61,25.66,125200.0,20.151,20.1824,20.1039,20.1431,125200.0
2007-02-28 09:40:00,25.64,25.75,25.64,25.67,76100.0,20.1274,20.2138,20.1274,20.151,76100.0
2007-02-28 09:45:00,25.69,25.74,25.51,25.56,107200.0,20.1667,20.2059,20.0254,20.0646,107200.0
2007-02-28 09:50:00,25.54,25.61,25.52,25.55,124300.0,20.0489,20.1039,20.0332,20.0568,124300.0
2007-02-28 09:55:00,25.55,25.65,25.53,25.59,73700.0,20.0568,20.1353,20.0411,20.0882,73700.0
2007-02-28 10:00:00,25.55,25.6,25.31,25.52,249200.0,20.0568,20.096,19.8684,20.0332,249200.0
2007-02-28 10:05:00,25.32,25.63,25.11,25.56,167800.0,19.8762,20.1196,19.7114,20.0646,167800.0
2007-02-28 10:10:00,25.16,25.51,25.05,25.4,112700.0,19.7506,20.0254,19.6643,19.939,112700.0
2007-02-28 10:15:00,25.39,25.39,25.13,25.17,101400.0,19.9312,19.9312,19.7271,19.7585,101400.0
2007-02-28 10:20:00,25.19,25.23,25.07,25.17,93900.0,19.7742,19.8056,19.68,19.7585,93900.0
2007-02-28 10:25:00,25.16,25.21,25.11,25.2,73600.0,19.7506,19.7899,19.7114,19.782,73600.0
2007-02-28 10:30:00,25.2,25.3,25.15,25.26,87700.0,19.782,19.8605,19.7428,19.8291,87700.0
2007-02-28 10:35:00,25.28,25.42,25.09,25.41,79300.0,19.8448,19.9547,19.6957,19.9469,79300.0
2007-02-28 10:40:00,25.41,25.52,25.11,25.5,168000.0,19.9469,20.0332,19.7114,20.0175,168000.0
2007-02-28 10:45:00,25.5,25.52,25.19,25.36,65100.0,20.0175,20.0332,19.7742,19.9076,65100.0
2007-02-28 10:50:00,25.36,25.5,25.25,25.49,39800.0,19.9076,20.0175,19.8213,20.0097,39800.0
2007-02-28 10:55:00,25.49,25.5,25.33,25.44,86300.0,20.0097,20.0175,19.8841,19.9704,86300.0
2007-02-28 11:00:00,25.45,25.52,25.38,25.4,41600.0,19.9783,20.0332,19.9233,19.939,41600.0
2007-02-28 11:05:00,25.39,25.51,25.35,25.4,46900.0,19.9312,20.0254,19.8998,19.939,46900.0
2007-02-28 11:10:00,25.4,25.49,25.32,25.38,41600.0,19.939,20.0097,19.8762,19.9233,41600.0
2007-02-28 11:15:00,25.39,25.53,25.39,25.49,88000.0,19.9312,20.0411,19.9312,20.0097,88000.0
2007-02-28 11:20:00,25.45,25.5,25.4,25.42,48700.0,19.9783,20.0175,19.939,19.9547,48700.0
2007-02-28 11:25:00,25.49,25.5,25.38,25.42,46400.0,20.0097,20.0175,19.9233,19.9547,46400.0
2007-02-28 11:30:00,25.42,25.5,25.37,25.47,62000.0,19.9547,20.0175,19.9155,19.994,62000.0
2007-02-28 11:35:00,25.5,25.52,25.45,25.46,42000.0,20.0175,20.0332,19.9783,19.9861,42000.0
2007-02-28 11:40:00,25.45,25.49,25.41,25.45,65600.0,19.9783,20.0097,19.9469,19.9783,65600.0
2007-02-28 11:45:00,25.45,25.5,25.4,25.41,61400.0,19.9783,20.0175,19.939,19.9469,61400.0
2007-02-28 11:50:00,25.46,25.49,25.41,25.44,44800.0,19.9861,20.0097,19.9469,19.9704,44800.0
2007-02-28 11:55:00,25.45,25.47,25.4,25.41,24400.0,19.9783,19.994,19.939,19.9469,24400.0
2007-02-28 12:00:00,25.46,25.48,25.26,25.45,109400.0,19.9861,20.0018,19.8291,19.9783,109400.0
2007-02-28 12:05:00,25.26,25.46,25.22,25.24,69400.0,19.8291,19.9861,19.7977,19.8134,69400.0
2007-02-28 12:10:00,25.23,25.37,25.23,25.26,51700.0,19.8056,19.9155,19.8056,19.8291,51700.0
2007-02-28 12:15:00,25.25,25.27,25.22,25.25,29200.0,19.8213,19.837,19.7977,19.8213,29200.0
2007-02-28 12:20:00,25.25,25.27,25.2,25.2,70300.0,19.8213,19.837,19.782,19.782,70300.0
2007-02-28 12:25:00,25.24,25.26,25.21,25.23,83700.0,19.8134,19.8291,19.7899,19.8056,83700.0
2007-02-28 12:30:00,25.24,25.27,25.24,25.25,41700.0,19.8134,19.837,19.8134,19.8213,41700.0
2007-02-28 12:35:00,25.25,25.28,25.24,25.25,39500.0,19.8213,19.8448,19.8134,19.8213,39500.0
2007-02-28 12:40:00,25.26,25.26,25.22,25.26,58300.0,19.8291,19.8291,19.7977,19.8291,58300.0
2007-02-28 12:45:00,25.25,25.27,25.2,25.2,58200.0,19.8213,19.837,19.782,19.782,58200.0
2007-02-28 12:50:00,25.21,25.26,25.19,25.2,42000.0,19.7899,19.8291,19.7742,19.782,42000.0
2007-02-28 12:55:00,25.21,25.24,25.18,25.22,42100.0,19.7899,19.8134,19.7663,19.7977,42100.0
2007-02-28 13:00:00,25.22,25.27,25.15,25.23,69400.0,19.7977,19.837,19.7428,19.8056,69400.0
2007-02-28 13:05:00,25.23,25.27,25.22,25.27,34300.0,19.8056,19.837,19.7977,19.837,34300.0
2007-02-28 13:10:00,25.26,25.27,25.22,25.27,19600.0,19.8291,19.837,19.7977,19.837,19600.0
2007-02-28 13:15:00,25.27,25.28,25.25,25.26,15000.0,19.837,19.8448,19.8213,19.8291,15000.0
2007-02-28 13:20:00,25.27,25.27,25.23,25.24,19200.0,19.837,19.837,19.8056,19.8134,19200.0
2007-02-28 13:25:00,25.24,25.25,25.21,25.25,26500.0,19.8134,19.8213,19.7899,19.8213,26500.0
2007-02-28 13:30:00,25.24,25.36,25.24,25.35,56500.0,19.8134,19.9076,19.8134,19.8998,56500.0
2007-02-28 13:35:00,25.35,25.37,25.31,25.31,28800.0,19.8998,19.9155,19.8684,19.8684,28800.0
2007-02-28 13:40:00,25.32,25.35,25.27,25.35,41500.0,19.8762,19.8998,19.837,19.8998,41500.0
2007-02-28 13:45:00,25.35,25.38,25.31,25.31,41700.0,19.8998,19.9233,19.8684,19.8684,41700.0
2007-02-28 13:50:00,25.31,25.35,25.3,25.33,23400.0,19.8684,19.8998,19.8605,19.8841,23400.0
2007-02-28 13:55:00,25.33,25.34,25.25,25.34,26100.0,19.8841,19.8919,19.8213,19.8919,26100.0
2007-02-28 14:00:00,25.31,25.37,25.29,25.37,36000.0,19.8684,19.9155,19.8527,19.9155,36000.0
2007-02-28 14:05:00,25.38,25.38,25.28,25.31,32700.0,19.9233,19.9233,19.8448,19.8684,32700.0
2007-02-28 14:10:00,25.31,25.36,25.29,25.35,24400.0,19.8684,19.9076,19.8527,19.8998,24400.0
2007-02-28 14:15:00,25.34,25.35,25.28,25.3,67000.0,19.8919,19.8998,19.8448,19.8605,67000.0
2007-02-28 14:20:00,25.31,25.34,25.3,25.3,22700.0,19.8684,19.8919,19.8605,19.8605,22700.0
2007-02-28 14:25:00,25.31,25.32,25.28,25.32,25400.0,19.8684,19.8762,19.8448,19.8762,25400.0
2007-02-28 14:30:00,25.33,25.35,25.3,25.3,17500.0,19.8841,19.8998,19.8605,19.8605,17500.0
2007-02-28 14:35:00,25.3,25.35,25.28,25.29,16700.0,19.8605,19.8998,19.8448,19.8527,16700.0
2007-02-28 14:40:00,25.29,25.33,25.25,25.27,21600.0,19.8527,19.8841,19.8213,19.837,21600.0
2007-02-28 14:45:00,25.28,25.31,25.25,25.28,21500.0,19.8448,19.8684,19.8213,19.8448,21500.0
2007-02-28 14:50:00,25.27,25.28,25.24,25.25,39700.0,19.837,19.8448,19.8134,19.8213,39700.0
2007-02-28 14:55:00,25.26,25.31,25.26,25.3,12600.0,19.8291,19.8684,19.8291,19.8605,12600.0
2007-02-28 15:00:00,25.3,25.31,25.24,25.25,27100.0,19.8605,19.8684,19.8134,19.8213,27100.0
2007-02-28 15:05:00,25.25,25.3,25.25,25.26,24200.0,19.8213,19.8605,19.8213,19.8291,24200.0
2007-02-28 15:10:00,25.25,25.32,25.25,25.31,51400.0,19.8213,19.8762,19.8213,19.8684,51400.0
2007-02-28 15:15:00,25.31,25.33,25.29,25.31,37100.0,19.8684,19.8841,19.8527,19.8684,37100.0
2007-02-28 15:20:00,25.31,25.32,25.28,25.3,37800.0,19.8684,19.8762,19.8448,19.8605,37800.0
2007-02-28 15:25:00,25.3,25.3,25.29,25.3,28900.0,19.8605,19.8605,19.8527,19.8605,28900.0
2007-02-28 15:30:00,25.29,25.34,25.29,25.32,44500.0,19.8527,19.8919,19.8527,19.8762,44500.0
2007-02-28 15:35:00,25.32,25.39,25.31,25.37,66600.0,19.8762,19.9312,19.8684,19.9155,66600.0
2007-02-28 15:40:00,25.37,25.41,25.35,25.39,172400.0,19.9155,19.9469,19.8998,19.9312,172400.0
2007-02-28 15:45:00,25.38,25.4,25.34,25.34,105800.0,19.9233,19.939,19.8919,19.8919,105800.0
2007-02-28 15:50:00,25.35,25.45,25.32,25.41,162500.0,19.8998,19.9783,19.8762,19.9469,162500.0
2007-02-28 15:55:00,25.41,25.45,25.31,25.34,128300.0,19.9469,19.9783,19.8684,19.8919,128300.0
2007-03-01 09:30:00,25.04,25.06,24.71,24.72,182500.0,19.6564,19.6721,19.3974,19.4052,182500.0
2007-03-01 09:35:00,24.72,24.74,24.51,24.59,140300.0,19.4052,19.4209,19.2404,19.3032,140300.0
2007-03-01 09:40:00,24.55,24.7,24.53,24.53,111300.0,19.2718,19.3895,19.2561,19.2561,111300.0
2007-03-01 09:45:00,24.53,24.62,24.52,24.59,91700.0,19.2561,19.3267,19.2482,19.3032,91700.0
2007-03-01 09:50:00,24.59,24.61,24.53,24.57,89500.0,19.3032,19.3189,19.2561,19.2875,89500.0
2007-03-01 09:55:00,24.58,24.79,24.53,24.72,139600.0,19.2953,19.4602,19.2561,19.4052,139600.0
2007-03-01 10:00:00,24.73,25.04,24.53,24.95,91600.0,19.4131,19.6564,19.2561,19.5858,91600.0
2007-03-01 10:05:00,24.74,25.02,24.69,24.75,89900.0,19.4209,19.6407,19.3817,19.4288,89900.0
2007-03-01 10:10:00,24.75,25.0,24.75,24.98,73500.0,19.4288,19.625,19.4288,19.6093,73500.0
2007-03-01 10:15:00,24.98,25.07,24.95,25.05,57900.0,19.6093,19.68,19.5858,19.6643,57900.0
2007-03-01 10:20:00,25.06,25.11,24.94,24.96,115200.0,19.6721,19.7114,19.5779,19.5936,115200.0
2007-03-01 10:25:00,25.07,25.18,24.93,25.12,71900.0,19.68,19.7663,19.5701,19.7192,71900.0
2007-03-01 10:30:00,24.98,25.28,24.96,25.17,172200.0,19.6093,19.8448,19.5936,19.7585,172200.0
2007-03-01 10:35:00,25.17,25.25,24.99,25.05,103700.0,19.7585,19.8213,19.6172,19.6643,103700.0
2007-03-01 10:40:00,25.26,25.27,25.04,25.24,78800.0,19.8291,19.837,19.6564,19.8134,78800.0
2007-03-01 10:45:00,25.23,25.28,25.08,25.24,81600.0,19.8056,19.8448,19.6878,19.8134,81600.0
2007-03-01 10:50:00,25.16,25.4,25.12,25.26,93300.0,19.7506,19.939,19.7192,19.8291,93300.0
2007-03-01 10:55:00,25.27,25.49,25.15,25.47,88700.0,19.837,20.0097,19.7428,19.994,88700.0
2007-03-01 11:00:00,25.19,25.48,25.16,25.35,58500.0,19.7742,20.0018,19.7506,19.8998,58500.0
2007-03-01 11:05:00,25.33,25.38,25.2,25.34,39900.0,19.8841,19.9233,19.782,19.8919,39900.0
2007-03-01 11:10:00,25.34,25.34,25.22,25.31,53100.0,19.8919,19.8919,19.7977,19.8684,53100.0
2007-03-01 11:15:00,25.34,25.45,25.2,25.29,73100.0,19.8919,19.9783,19.782,19.8527,73100.0
2007-03-01 11:20:00,25.29,25.48,25.28,25.4,94200.0,19.8527,20.0018,19.8448,19.939,94200.0
2007-03-01 11:25:00,25.41,25.41,25.32,25.4,57500.0,19.9469,19.9469,19.8762,19.939,57500.0
2007-03-01 11:30:00,25.39,25.45,25.24,25.44,70600.0,19.9312,19.9783,19.8134,19.9704,70600.0
2007-03-01 11:35:00,25.43,25.48,25.21,25.46,43700.0,19.9626,20.0018,19.7899,19.9861,43700.0
2007-03-01 11:40:00,25.46,25.49,25.3,25.39,62100.0,19.9861,20.0097,19.8605,19.9312,62100.0
2007-03-01 11:45:00,25.39,25.47,25.33,25.46,54200.0,19.9312,19.994,19.8841,19.9861,54200.0
2007-03-01 11:50:00,25.46,25.48,25.35,25.45,65600.0,19.9861,20.0018,19.8998,19.9783,65600.0
2007-03-01 11:55:00,25.45,25.49,25.33,25.43,115900.0,19.9783,20.0097,19.8841,19.9626,115900.0
2007-03-01 12:00:00,25.41,25.47,25.37,25.47,38600.0,19.9469,19.994,19.9155,19.994,38600.0
2007-03-01 12:05:00,25.41,25.45,25.34,25.4,55800.0,19.9469,19.9783,19.8919,19.939,55800.0
2007-03-01 12:10:00,25.4,25.45,25.38,25.43,45000.0,19.939,19.9783,19.9233,19.9626,45000.0
2007-03-01 12:15:00,25.44,25.46,25.36,25.37,48200.0,19.9704,19.9861,19.9076,19.9155,48200.0
2007-03-01 12:20:00,25.37,25.45,25.36,25.42,49100.0,19.9155,19.9783,19.9076,19.9547,49100.0
2007-03-01 12:25:00,25.43,25.43,25.32,25.37,34300.0,19.9626,19.9626,19.8762,19.9155,34300.0
2007-03-01 12:30:00,25.37,25.46,25.36,25.43,37800.0,19.9155,19.9861,19.9076,19.9626,37800.0
2007-03-01 12:35:00,25.44,25.45,25.41,25.43,8300.0,19.9704,19.9783,19.9469,19.9626,8300.0
2007-03-01 12:40:00,25.43,25.47,25.43,25.46,16600.0,19.9626,19.994,19.9626,19.9861,16600.0
2007-03-01 12:45:00,25.46,25.54,25.46,25.54,56700.0,19.9861,20.0489,19.9861,20.0489,56700.0
2007-03-01 12:50:00,25.53,25.54,25.52,25.53,12900.0,20.0411,20.0489,20.0332,20.0411,12900.0
2007-03-01 12:55:00,25.53,25.59,25.52,25.58,33000.0,20.0411,20.0882,20.0332,20.0803,33000.0
2007-03-01 13:00:00,25.58,25.66,25.58,25.66,58000.0,20.0803,20.1431,20.0803,20.1431,58000.0
2007-03-01 13:05:00,25.66,25.68,25.62,25.64,52400.0,20.1431,20.1588,20.1117,20.1274,52400.0
2007-03-01 13:10:00,25.64,25.67,25.63,25.63,28900.0,20.1274,20.151,20.1196,20.1196,28900.0
2007-03-01 13:15:00,25.63,25.67,25.62,25.66,35500.0,20.1196,20.151,20.1117,20.1431,35500.0
2007-03-01 13:20:00,25.66,25.66,25.57,25.57,32200.0,20.1431,20.1431,20.0725,20.0725,32200.0
2007-03-01 13:25:00,25.56,25.56,25.51,25.55,99100.0,20.0646,20.0646,20.0254,20.0568,99100.0
2007-03-01 13:30:00,25.55,25.6,25.54,25.58,98700.0,20.0568,20.096,20.0489,20.0803,98700.0
2007-03-01 13:35:00,25.56,25.58,25.53,25.54,39100.0,20.0646,20.0803,20.0411,20.0489,39100.0
2007-03-01 13:40:00,25.53,25.53,25.5,25.51,46800.0,20.0411,20.0411,20.0175,20.0254,46800.0
2007-03-01 13:45:00,25.5,25.53,25.49,25.52,58800.0,20.0175,20.0411,20.0097,20.0332,58800.0
2007-03-01 13:50:00,25.53,25.53,25.49,25.5,63100.0,20.0411,20.0411,20.0097,20.0175,63100.0
2007-03-01 13:55:00,25.51,25.52,25.5,25.52,35500.0,20.0254,20.0332,20.0175,20.0332,35500.0
2007-03-01 14:00:00,25.52,25.59,25.52,25.59,63800.0,20.0332,20.0882,20.0332,20.0882,63800.0
2007-03-01 14:05:00,25.61,25.72,25.6,25.67,117800.0,20.1039,20.1902,20.096,20.151,117800.0
2007-03-01 14:10:00,25.68,25.68,25.61,25.66,35600.0,20.1588,20.1588,20.1039,20.1431,35600.0
2007-03-01 14:15:00,25.65,25.71,25.65,25.67,33300.0,20.1353,20.1824,20.1353,20.151,33300.0
2007-03-01 14:20:00,25.67,25.72,25.67,25.72,45800.0,20.151,20.1902,20.151,20.1902,45800.0
2007-03-01 14:25:00,25.72,25.75,25.61,25.61,56300.0,20.1902,20.2138,20.1039,20.1039,56300.0
2007-03-01 14:30:00,25.61,25.68,25.6,25.67,35300.0,20.1039,20.1588,20.096,20.151,35300.0
2007-03-01 14:35:00,25.66,25.68,25.62,25.63,42700.0,20.1431,20.1588,20.1117,20.1196,42700.0
2007-03-01 14:40:00,25.63,25.67,25.61,25.63,32200.0,20.1196,20.151,20.1039,20.1196,32200.0
2007-03-01 14:45:00,25.64,25.71,25.64,25.71,35200.0,20.1274,20.1824,20.1274,20.1824,35200.0
2007-03-01 14:50:00,25.71,25.74,25.68,25.73,53400.0,20.1824,20.2059,20.1588,20.1981,53400.0
2007-03-01 14:55:00,25.73,25.77,25.69,25.77,77500.0,20.1981,20.2295,20.1667,20.2295,77500.0
2007-03-01 15:00:00,25.77,25.79,25.74,25.79,45400.0,20.2295,20.2452,20.2059,20.2452,45400.0
2007-03-01 15:05:00,25.78,25.83,25.74,25.77,48200.0,20.2373,20.2766,20.2059,20.2295,48200.0
2007-03-01 15:10:00,25.78,25.82,25.7,25.75,72800.0,20.2373,20.2687,20.1745,20.2138,72800.0
2007-03-01 15:15:00,25.75,25.79,25.75,25.78,33500.0,20.2138,20.2452,20.2138,20.2373,33500.0
2007-03-01 15:20:00,25.79,25.83,25.75,25.78,194500.0,20.2452,20.2766,20.2138,20.2373,194500.0
2007-03-01 15:25:00,25.77,25.77,25.6,25.61,230800.0,20.2295,20.2295,20.096,20.1039,230800.0
2007-03-01 15:30:00,25.61,25.61,25.52,25.57,146000.0,20.1039,20.1039,20.0332,20.0725,146000.0
2007-03-01 15:35:00,25.56,25.59,25.54,25.59,39900.0,20.0646,20.0882,20.0489,20.0882,39900.0
2007-03-01 15:40:00,25.6,25.61,25.57,25.6,85900.0,20.096,20.1039,20.0725,20.096,85900.0
2007-03-01 15:45:00,25.59,25.61,25.56,25.59,81900.0,20.0882,20.1039,20.0646,20.0882,81900.0
2007-03-01 15:50:00,25.59,25.65,25.57,25.63,129400.0,20.0882,20.1353,20.0725,20.1196,129400.0
2007-03-01 15:55:00,25.64,25.7,25.61,25.64,348200.0,20.1274,20.1745,20.1039,20.1274,348200.0
2007-03-02 09:30:00,25.68,25.77,25.49,25.5,197400.0,20.1588,20.2295,20.0097,20.0175,197400.0
2007-03-02 09:35:00,25.5,25.68,25.39,25.39,186100.0,20.0175,20.1588,19.9312,19.9312,186100.0
2007-03-02 09:40:00,25.39,25.42,25.28,25.32,144000.0,19.9312,19.9547,19.8448,19.8762,144000.0
2007-03-02 09:45:00,25.3,25.43,25.25,25.37,90300.0,19.8605,19.9626,19.8213,19.9155,90300.0
2007-03-02 09:50:00,25.38,25.49,25.36,25.46,68500.0,19.9233,20.0097,19.9076,19.9861,68500.0
2007-03-02 09:55:00,25.46,25.53,25.4,25.51,54700.0,19.9861,20.0411,19.939,20.0254,54700.0
2007-03-02 10:00:00,25.51,25.55,25.48,25.51,67600.0,20.0254,20.0568,20.0018,20.0254,67600.0
2007-03-02 10:05:00,25.51,25.51,25.32,25.32,46500.0,20.0254,20.0254,19.8762,19.8762,46500.0
2007-03-02 10:10:00,25.31,25.47,25.31,25.43,45900.0,19.8684,19.994,19.8684,19.9626,45900.0
2007-03-02 10:15:00,25.44,25.52,25.43,25.49,44400.0,19.9704,20.0332,19.9626,20.0097,44400.0
2007-03-02 10:20:00,25.48,25.48,25.43,25.45,30200.0,20.0018,20.0018,19.9626,19.9783,30200.0
2007-03-02 10:25:00,25.46,25.46,25.41,25.44,43400.0,19.9861,19.9861,19.9469,19.9704,43400.0
2007-03-02 10:30:00,25.44,25.45,25.42,25.43,15800.0,19.9704,19.9783,19.9547,19.9626,15800.0
2007-03-02 10:35:00,25.43,25.43,25.33,25.33,50200.0,19.9626,19.9626,19.8841,19.8841,50200.0
2007-03-02 10:40:00,25.33,25.46,25.32,25.46,69400.0,19.8841,19.9861,19.8762,19.9861,69400.0
2007-03-02 10:45:00,25.47,25.5,25.43,25.45,38700.0,19.994,20.0175,19.9626,19.9783,38700.0
2007-03-02 10:50:00,25.46,25.5,25.45,25.49,25900.0,19.9861,20.0175,19.9783,20.0097,25900.0
2007-03-02 10:55:00,25.48,25.51,25.48,25.5,12200.0,20.0018,20.0254,20.0018,20.0175,12200.0
2007-03-02 11:00:00,25.49,25.5,25.46,25.5,13200.0,20.0097,20.0175,19.9861,20.0175,13200.0
2007-03-02 11:05:00,25.5,25.51,25.47,25.48,37800.0,20.0175,20.0254,19.994,20.0018,37800.0
2007-03-02 11:10:00,25.47,25.48,25.43,25.48,49600.0,19.994,20.0018,19.9626,20.0018,49600.0
2007-03-02 11:15:00,25.48,25.48,25.43,25.46,30000.0,20.0018,20.0018,19.9626,19.9861,30000.0
2007-03-02 11:20:00,25.46,25.46,25.4,25.44,23400.0,19.9861,19.9861,19.939,19.9704,23400.0
2007-03-02 11:25:00,25.44,25.48,25.43,25.46,16500.0,19.9704,20.0018,19.9626,19.9861,16500.0
2007-03-02 11:30:00,25.47,25.47,25.42,25.42,16000.0,19.994,19.994,19.9547,19.9547,16000.0
2007-03-02 11:35:00,25.42,25.52,25.42,25.52,86900.0,19.9547,20.0332,19.9547,20.0332,86900.0
2007-03-02 11:40:00,25.52,25.57,25.49,25.56,40900.0,20.0332,20.0725,20.0097,20.0646,40900.0
2007-03-02 11:45:00,25.57,25.64,25.56,25.6,40700.0,20.0725,20.1274,20.0646,20.096,40700.0
2007-03-02 11:50:00,25.59,25.59,25.47,25.47,79700.0,20.0882,20.0882,19.994,19.994,79700.0
2007-03-02 11:55:00,25.47,25.5,25.46,25.5,40900.0,19.994,20.0175,19.9861,20.0175,40900.0
2007-03-02 12:00:00,25.51,25.52,25.49,25.51,42800.0,20.0254,20.0332,20.0097,20.0254,42800.0
2007-03-02 12:05:00,25.51,25.52,25.49,25.5,57600.0,20.0254,20.0332,20.0097,20.0175,57600.0
2007-03-02 12:10:00,25.5,25.51,25.49,25.5,35900.0,20.0175,20.0254,20.0097,20.0175,35900.0
2007-03-02 12:15:00,25.51,25.52,25.48,25.48,26100.0,20.0254,20.0332,20.0018,20.0018,26100.0
2007-03-02 12:20:00,25.47,25.52,25.47,25.5,64000.0,19.994,20.0332,19.994,20.0175,64000.0
2007-03-02 12:25:00,25.5,25.52,25.49,25.5,68800.0,20.0175,20.0332,20.0097,20.0175,68800.0
2007-03-02 12:30:00,25.49,25.5,25.44,25.48,81900.0,20.0097,20.0175,19.9704,20.0018,81900.0
2007-03-02 12:35:00,25.48,25.51,25.47,25.49,72200.0,20.0018,20.0254,19.994,20.0097,72200.0
2007-03-02 12:40:00,25.49,25.49,25.45,25.46,120900.0,20.0097,20.0097,19.9783,19.9861,120900.0
2007-03-02 12:45:00,25.46,25.48,25.42,25.43,77300.0,19.9861,20.0018,19.9547,19.9626,77300.0
2007-03-02 12:50:00,25.43,25.47,25.43,25.45,118000.0,19.9626,19.994,19.9626,19.9783,118000.0
2007-03-02 12:55:00,25.45,25.49,25.44,25.49,84500.0,19.9783,20.0097,19.9704,20.0097,84500.0
2007-03-02 13:00:00,25.48,25.52,25.47,25.49,85300.0,20.0018,20.0332,19.994,20.0097,85300.0
2007-03-02 13:05:00,25.49,25.49,25.48,25.48,15400.0,20.0097,20.0097,20.0018,20.0018,15400.0
2007-03-02 13:10:00,25.48,25.49,25.46,25.49,109300.0,20.0018,20.0097,19.9861,20.0097,109300.0
2007-03-02 13:15:00,25.49,25.5,25.45,25.45,117500.0,20.0097,20.0175,19.9783,19.9783,117500.0
2007-03-02 13:20:00,25.45,25.48,25.38,25.39,69600.0,19.9783,20.0018,19.9233,19.9312,69600.0
2007-03-02 13:25:00,25.39,25.46,25.39,25.42,189100.0,19.9312,19.9861,19.9312,19.9547,189100.0
2007-03-02 13:30:00,25.42,25.46,25.37,25.44,126700.0,19.9547,19.9861,19.9155,19.9704,126700.0
2007-03-02 13:35:00,25.45,25.48,25.44,25.47,82300.0,19.9783,20.0018,19.9704,19.994,82300.0
2007-03-02 13:40:00,25.47,25.49,25.45,25.47,112300.0,19.994,20.0097,19.9783,19.994,112300.0
2007-03-02 13:45:00,25.47,25.51,25.45,25.5,57700.0,19.994,20.0254,19.9783,20.0175,57700.0
2007-03-02 13:50:00,25.5,25.5,25.46,25.5,50800.0,20.0175,20.0175,19.9861,20.0175,50800.0
2007-03-02 13:55:00,25.5,25.54,25.48,25.5,78800.0,20.0175,20.0489,20.0018,20.0175,78800.0
2007-03-02 14:00:00,25.51,25.55,25.49,25.51,101600.0,20.0254,20.0568,20.0097,20.0254,101600.0
2007-03-02 14:05:00,25.5,25.51,25.47,25.49,57900.0,20.0175,20.0254,19.994,20.0097,57900.0
2007-03-02 14:10:00,25.49,25.5,25.47,25.5,50800.0,20.0097,20.0175,19.994,20.0175,50800.0
2007-03-02 14:15:00,25.49,25.5,25.45,25.47,48000.0,20.0097,20.0175,19.9783,19.994,48000.0
2007-03-02 14:20:00,25.48,25.5,25.46,25.46,57100.0,20.0018,20.0175,19.9861,19.9861,57100.0
2007-03-02 14:25:00,25.46,25.48,25.46,25.48,31000.0,19.9861,20.0018,19.9861,20.0018,31000.0
2007-03-02 14:30:00,25.48,25.49,25.47,25.48,45500.0,20.0018,20.0097,19.994,20.0018,45500.0
2007-03-02 14:35:00,25.48,25.5,25.45,25.5,93500.0,20.0018,20.0175,19.9783,20.0175,93500.0
2007-03-02 14:40:00,25.5,25.52,25.47,25.51,79700.0,20.0175,20.0332,19.994,20.0254,79700.0
2007-03-02 14:45:00,25.51,25.51,25.46,25.47,48800.0,20.0254,20.0254,19.9861,19.994,48800.0
2007-03-02 14:50:00,25.46,25.48,25.44,25.48,105300.0,19.9861,20.0018,19.9704,20.0018,105300.0
2007-03-02 14:55:00,25.48,25.5,25.44,25.46,67000.0,20.0018,20.0175,19.9704,19.9861,67000.0
2007-03-02 15:00:00,25.46,25.48,25.44,25.44,27900.0,19.9861,20.0018,19.9704,19.9704,27900.0
2007-03-02 15:05:00,25.45,25.45,25.39,25.42,46200.0,19.9783,19.9783,19.9312,19.9547,46200.0
2007-03-02 15:10:00,25.43,25.44,25.41,25.44,33300.0,19.9626,19.9704,19.9469,19.9704,33300.0
2007-03-02 15:15:00,25.43,25.5,25.41,25.48,68000.0,19.9626,20.0175,19.9469,20.0018,68000.0
2007-03-02 15:20:00,25.48,25.49,25.47,25.47,17300.0,20.0018,20.0097,19.994,19.994,17300.0
2007-03-02 15:25:00,25.48,25.51,25.47,25.51,63600.0,20.0018,20.0254,19.994,20.0254,63600.0
2007-03-02 15:30:00,25.51,25.52,25.49,25.51,71700.0,20.0254,20.0332,20.0097,20.0254,71700.0
2007-03-02 15:35:00,25.51,25.52,25.49,25.49,58900.0,20.0254,20.0332,20.0097,20.0097,58900.0
2007-03-02 15:40:00,25.5,25.5,25.45,25.45,83300.0,20.0175,20.0175,19.9783,19.9783,83300.0
2007-03-02 15:45:00,25.46,25.46,25.44,25.46,82500.0,19.9861,19.9861,19.9704,19.9861,82500.0
2007-03-02 15:50:00,25.45,25.46,25.34,25.35,132000.0,19.9783,19.9861,19.8919,19.8998,132000.0
2007-03-02 15:55:00,25.35,25.35,25.3,25.3,142700.0,19.8998,19.8998,19.8605,19.8605,142700.0
2007-03-05 09:30:00,24.9,24.91,24.55,24.55,182800.0,19.5465,19.5544,19.2718,19.2718,182800.0
2007-03-05 09:35:00,24.56,24.58,24.37,24.42,232200.0,19.2796,19.2953,19.1305,19.1697,232200.0
2007-03-05 09:40:00,24.42,24.76,24.41,24.57,283000.0,19.1697,19.4366,19.1619,19.2875,283000.0
2007-03-05 09:45:00,24.57,24.58,24.4,24.49,147200.0,19.2875,19.2953,19.154,19.2247,147200.0
2007-03-05 09:50:00,24.49,24.51,24.39,24.5,123500.0,19.2247,19.2404,19.1462,19.2325,123500.0
2007-03-05 09:55:00,24.49,24.61,24.47,24.61,232000.0,19.2247,19.3189,19.209,19.3189,232000.0
2007-03-05 10:00:00,24.61,24.62,24.52,24.58,196100.0,19.3189,19.3267,19.2482,19.2953,196100.0
2007-03-05 10:05:00,24.58,24.6,24.54,24.6,195400.0,19.2953,19.311,19.2639,19.311,195400.0
2007-03-05 10:10:00,24.59,24.68,24.55,24.64,313000.0,19.3032,19.3738,19.2718,19.3424,313000.0
2007-03-05 10:15:00,24.65,24.71,24.64,24.69,229900.0,19.3503,19.3974,19.3424,19.3817,229900.0
2007-03-05 10:20:00,24.7,24.74,24.67,24.72,135900.0,19.3895,19.4209,19.366,19.4052,135900.0
2007-03-05 10:25:00,24.72,24.76,24.69,24.7,181400.0,19.4052,19.4366,19.3817,19.3895,181400.0
2007-03-05 10:30:00,24.7,24.7,24.6,24.64,134200.0,19.3895,19.3895,19.311,19.3424,134200.0
2007-03-05 10:35:00,24.64,24.64,24.59,24.6,135900.0,19.3424,19.3424,19.3032,19.311,135900.0
2007-03-05 10:40:00,24.6,24.6,24.54,24.55,111800.0,19.311,19.311,19.2639,19.2718,111800.0
2007-03-05 10:45:00,24.55,24.55,24.5,24.53,46300.0,19.2718,19.2718,19.2325,19.2561,46300.0
2007-03-05 10:50:00,24.53,24.58,24.49,24.51,51700.0,19.2561,19.2953,19.2247,19.2404,51700.0
2007-03-05 10:55:00,24.51,24.57,24.5,24.57,60700.0,19.2404,19.2875,19.2325,19.2875,60700.0
2007-03-05 11:00:00,24.58,24.65,24.57,24.62,98400.0,19.2953,19.3503,19.2875,19.3267,98400.0
2007-03-05 11:05:00,24.62,24.67,24.61,24.64,58100.0,19.3267,19.366,19.3189,19.3424,58100.0
2007-03-05 11:10:00,24.64,24.67,24.62,24.64,42100.0,19.3424,19.366,19.3267,19.3424,42100.0
2007-03-05 11:15:00,24.64,24.7,24.64,24.69,68700.0,19.3424,19.3895,19.3424,19.3817,68700.0
2007-03-05 11:20:00,24.7,24.76,24.69,24.75,69200.0,19.3895,19.4366,19.3817,19.4288,69200.0
2007-03-05 11:25:00,24.74,24.75,24.66,24.68,65700.0,19.4209,19.4288,19.3581,19.3738,65700.0
2007-03-05 11:30:00,24.69,24.74,24.67,24.72,41500.0,19.3817,19.4209,19.366,19.4052,41500.0
2007-03-05 11:35:00,24.71,24.73,24.69,24.71,40000.0,19.3974,19.4131,19.3817,19.3974,40000.0
2007-03-05 11:40:00,24.71,24.72,24.67,24.69,55700.0,19.3974,19.4052,19.366,19.3817,55700.0
2007-03-05 11:45:00,24.7,24.73,24.66,24.7,49400.0,19.3895,19.4131,19.3581,19.3895,49400.0
2007-03-05 11:50:00,24.7,24.7,24.63,24.66,53100.0,19.3895,19.3895,19.3346,19.3581,53100.0
2007-03-05 11:55:00,24.65,24.66,24.62,24.63,85700.0,19.3503,19.3581,19.3267,19.3346,85700.0
2007-03-05 12:00:00,24.63,24.65,24.56,24.63,121900.0,19.3346,19.3503,19.2796,19.3346,121900.0
2007-03-05 12:05:00,24.63,24.64,24.56,24.58,68800.0,19.3346,19.3424,19.2796,19.2953,68800.0
2007-03-05 12:10:00,24.57,24.62,24.56,24.61,54300.0,19.2875,19.3267,19.2796,19.3189,54300.0
2007-03-05 12:15:00,24.61,24.65,24.61,24.62,50300.0,19.3189,19.3503,19.3189,19.3267,50300.0
2007-03-05 12:20:00,24.62,24.63,24.62,24.62,18400.0,19.3267,19.3346,19.3267,19.3267,18400.0
2007-03-05 12:25:00,24.62,24.63,24.61,24.62,26300.0,19.3267,19.3346,19.3189,19.3267,26300.0
2007-03-05 12:30:00,24.61,24.65,24.6,24.6,54000.0,19.3189,19.3503,19.311,19.311,54000.0
2007-03-05 12:35:00,24.61,24.65,24.6,24.65,45800.0,19.3189,19.3503,19.311,19.3503,45800.0
2007-03-05 12:40:00,24.62,24.65,24.61,24.65,52000.0,19.3267,19.3503,19.3189,19.3503,52000.0
2007-03-05 12:45:00,24.64,24.65,24.61,24.62,32400.0,19.3424,19.3503,19.3189,19.3267,32400.0
2007-03-05 12:50:00,24.62,24.66,24.62,24.66,32000.0,19.3267,19.3581,19.3267,19.3581,32000.0
2007-03-05 12:55:00,24.66,24.66,24.6,24.64,28900.0,19.3581,19.3581,19.311,19.3424,28900.0
2007-03-05 13:00:00,24.65,24.66,24.63,24.64,41900.0,19.3503,19.3581,19.3346,19.3424,41900.0
2007-03-05 13:05:00,24.63,64.65,24.62,24.66,226900.0,19.3346,50.7503,19.3267,19.3581,226900.0
2007-03-05 13:10:00,24.66,24.67,24.63,24.63,68400.0,19.3581,19.366,19.3346,19.3346,68400.0
2007-03-05 13:15:00,24.63,24.63,24.56,24.6,91700.0,19.3346,19.3346,19.2796,19.311,91700.0
2007-03-05 13:20:00,24.61,24.61,24.55,24.55,20600.0,19.3189,19.3189,19.2718,19.2718,20600.0
2007-03-05 13:25:00,24.55,24.56,24.48,24.53,288900.0,19.2718,19.2796,19.2168,19.2561,288900.0
2007-03-05 13:30:00,24.53,24.53,24.5,24.51,57100.0,19.2561,19.2561,19.2325,19.2404,57100.0
2007-03-05 13:35:00,24.51,24.51,24.43,24.48,190200.0,19.2404,19.2404,19.1776,19.2168,190200.0
2007-03-05 13:40:00,24.47,24.48,24.43,24.44,61400.0,19.209,19.2168,19.1776,19.1854,61400.0
2007-03-05 13:45:00,24.44,24.47,24.43,24.47,70700.0,19.1854,19.209,19.1776,19.209,70700.0
2007-03-05 13:50:00,24.47,24.57,24.47,24.55,282200.0,19.209,19.2875,19.209,19.2718,282200.0
2007-03-05 13:55:00,24.56,24.57,24.55,24.55,38000.0,19.2796,19.2875,19.2718,19.2718,38000.0
2007-03-05 14:00:00,24.54,24.62,24.54,24.57,129500.0,19.2639,19.3267,19.2639,19.2875,129500.0
2007-03-05 14:05:00,24.56,24.57,24.54,24.55,30600.0,19.2796,19.2875,19.2639,19.2718,30600.0
2007-03-05 14:10:00,24.54,24.54,24.46,24.46,25200.0,19.2639,19.2639,19.2011,19.2011,25200.0
2007-03-05 14:15:00,24.46,24.49,24.45,24.47,91500.0,19.2011,19.2247,19.1933,19.209,91500.0
2007-03-05 14:20:00,24.46,24.46,24.43,24.46,41700.0,19.2011,19.2011,19.1776,19.2011,41700.0
2007-03-05 14:25:00,24.45,24.47,24.41,24.42,90100.0,19.1933,19.209,19.1619,19.1697,90100.0
2007-03-05 14:30:00,24.42,24.48,24.4,24.47,121300.0,19.1697,19.2168,19.154,19.209,121300.0
2007-03-05 14:35:00,24.48,24.5,24.46,24.48,103700.0,19.2168,19.2325,19.2011,19.2168,103700.0
2007-03-05 14:40:00,24.48,24.51,24.48,24.48,50000.0,19.2168,19.2404,19.2168,19.2168,50000.0
2007-03-05 14:45:00,24.48,24.49,24.47,24.49,48000.0,19.2168,19.2247,19.209,19.2247,48000.0
2007-03-05 14:50:00,24.49,24.49,24.47,24.47,33500.0,19.2247,19.2247,19.209,19.209,33500.0
2007-03-05 14:55:00,24.47,24.49,24.46,24.49,38500.0,19.209,19.2247,19.2011,19.2247,38500.0
2007-03-05 15:00:00,24.49,24.5,24.45,24.47,149200.0,19.2247,19.2325,19.1933,19.209,149200.0
2007-03-05 15:05:00,24.47,24.47,24.42,24.43,136800.0,19.209,19.209,19.1697,19.1776,136800.0
2007-03-05 15:10:00,24.42,24.44,24.39,24.4,213300.0,19.1697,19.1854,19.1462,19.154,213300.0
2007-03-05 15:15:00,24.4,24.41,24.38,24.38,142600.0,19.154,19.1619,19.1383,19.1383,142600.0
2007-03-05 15:20:00,24.38,24.39,24.32,24.33,210100.0,19.1383,19.1462,19.0912,19.0991,210100.0
2007-03-05 15:25:00,24.33,24.42,24.31,24.36,161000.0,19.0991,19.1697,19.0834,19.1226,161000.0
2007-03-05 15:30:00,24.36,24.39,24.36,24.39,62700.0,19.1226,19.1462,19.1226,19.1462,62700.0
2007-03-05 15:35:00,24.38,24.39,24.38,24.38,38000.0,19.1383,19.1462,19.1383,19.1383,38000.0
2007-03-05 15:40:00,24.38,24.39,24.36,24.37,82400.0,19.1383,19.1462,19.1226,19.1305,82400.0
2007-03-05 15:45:00,24.37,24.37,24.29,24.35,257900.0,19.1305,19.1305,19.0677,19.1148,257900.0
2007-03-05 15:50:00,24.35,24.35,24.29,24.3,215500.0,19.1148,19.1148,19.0677,19.0755,215500.0
2007-03-05 15:55:00,24.3,24.3,24.18,24.22,209000.0,19.0755,19.0755,18.9813,19.0127,209000.0
2007-03-06 09:30:00,24.8,24.98,24.8,24.87,163400.0,19.468,19.6093,19.468,19.523,163400.0
2007-03-06 09:35:00,24.87,24.87,24.66,24.67,84900.0,19.523,19.523,19.3581,19.366,84900.0
2007-03-06 09:40:00,24.67,24.87,24.65,24.74,148200.0,19.366,19.523,19.3503,19.4209,148200.0
2007-03-06 09:45:00,24.75,24.75,24.6,24.67,83500.0,19.4288,19.4288,19.311,19.366,83500.0
2007-03-06 09:50:00,24.67,24.67,24.52,24.53,98400.0,19.366,19.366,19.2482,19.2561,98400.0
2007-03-06 09:55:00,24.54,24.58,24.43,24.51,84000.0,19.2639,19.2953,19.1776,19.2404,84000.0
2007-03-06 10:00:00,24.48,24.57,24.38,24.53,157000.0,19.2168,19.2875,19.1383,19.2561,157000.0
2007-03-06 10:05:00,24.53,24.6,24.52,24.53,67300.0,19.2561,19.311,19.2482,19.2561,67300.0
2007-03-06 10:10:00,24.54,24.54,24.45,24.45,89500.0,19.2639,19.2639,19.1933,19.1933,89500.0
2007-03-06 10:15:00,24.46,24.46,24.39,24.44,51500.0,19.2011,19.2011,19.1462,19.1854,51500.0
2007-03-06 10:20:00,24.44,24.49,24.43,24.46,69800.0,19.1854,19.2247,19.1776,19.2011,69800.0
2007-03-06 10:25:00,24.46,24.46,24.41,24.42,56800.0,19.2011,19.2011,19.1619,19.1697,56800.0
2007-03-06 10:30:00,24.41,24.42,24.39,24.4,40600.0,19.1619,19.1697,19.1462,19.154,40600.0
2007-03-06 10:35:00,24.4,24.47,24.4,24.46,110900.0,19.154,19.209,19.154,19.2011,110900.0
2007-03-06 10:40:00,24.45,24.46,24.42,24.45,39700.0,19.1933,19.2011,19.1697,19.1933,39700.0
2007-03-06 10:45:00,24.44,24.44,24.37,24.39,53400.0,19.1854,19.1854,19.1305,19.1462,53400.0
2007-03-06 10:50:00,24.39,24.39,24.37,24.39,71300.0,19.1462,19.1462,19.1305,19.1462,71300.0
2007-03-06 10:55:00,24.39,24.44,24.36,24.36,104300.0,19.1462,19.1854,19.1226,19.1226,104300.0
2007-03-06 11:00:00,24.35,24.39,24.35,24.38,44400.0,19.1148,19.1462,19.1148,19.1383,44400.0
2007-03-06 11:05:00,24.38,24.43,24.35,24.41,125700.0,19.1383,19.1776,19.1148,19.1619,125700.0
2007-03-06 11:10:00,24.41,24.42,24.38,24.4,23400.0,19.1619,19.1697,19.1383,19.154,23400.0
2007-03-06 11:15:00,24.39,24.4,24.35,24.38,24300.0,19.1462,19.154,19.1148,19.1383,24300.0
2007-03-06 11:20:00,24.38,24.41,24.37,24.38,29200.0,19.1383,19.1619,19.1305,19.1383,29200.0
2007-03-06 11:25:00,24.38,24.38,24.34,24.35,45600.0,19.1383,19.1383,19.1069,19.1148,45600.0
2007-03-06 11:30:00,24.36,24.36,24.32,24.34,85600.0,19.1226,19.1226,19.0912,19.1069,85600.0
2007-03-06 11:35:00,24.33,24.39,24.32,24.33,73100.0,19.0991,19.1462,19.0912,19.0991,73100.0
2007-03-06 11:40:00,24.33,24.45,24.32,24.44,104900.0,19.0991,19.1933,19.0912,19.1854,104900.0
2007-03-06 11:45:00,24.45,24.46,24.42,24.42,58900.0,19.1933,19.2011,19.1697,19.1697,58900.0
2007-03-06 11:50:00,24.43,24.47,24.42,24.46,36000.0,19.1776,19.209,19.1697,19.2011,36000.0
2007-03-06 11:55:00,24.47,24.5,24.46,24.49,32700.0,19.209,19.2325,19.2011,19.2247,32700.0
2007-03-06 12:00:00,24.5,24.51,24.49,24.5,90000.0,19.2325,19.2404,19.2247,19.2325,90000.0
2007-03-06 12:05:00,24.5,24.51,24.41,24.47,43000.0,19.2325,19.2404,19.1619,19.209,43000.0
2007-03-06 12:10:00,24.48,24.49,24.46,24.47,16100.0,19.2168,19.2247,19.2011,19.209,16100.0
2007-03-06 12:15:00,24.47,24.48,24.41,24.41,27700.0,19.209,19.2168,19.1619,19.1619,27700.0
2007-03-06 12:20:00,24.42,24.42,24.41,24.41,35900.0,19.1697,19.1697,19.1619,19.1619,35900.0
2007-03-06 12:25:00,24.41,24.41,24.39,24.4,21500.0,19.1619,19.1619,19.1462,19.154,21500.0
2007-03-06 12:30:00,24.39,24.43,24.39,24.43,27300.0,19.1462,19.1776,19.1462,19.1776,27300.0
2007-03-06 12:35:00,24.43,24.48,24.43,24.45,36600.0,19.1776,19.2168,19.1776,19.1933,36600.0
2007-03-06 12:40:00,24.45,24.47,24.41,24.46,44900.0,19.1933,19.209,19.1619,19.2011,44900.0
2007-03-06 12:45:00,24.46,24.55,24.46,24.55,107700.0,19.2011,19.2718,19.2011,19.2718,107700.0
2007-03-06 12:50:00,24.55,24.62,24.52,24.62,83600.0,19.2718,19.3267,19.2482,19.3267,83600.0
2007-03-06 12:55:00,24.62,24.65,24.58,24.63,20600.0,19.3267,19.3503,19.2953,19.3346,20600.0
2007-03-06 13:00:00,24.64,24.64,24.61,24.61,86600.0,19.3424,19.3424,19.3189,19.3189,86600.0
2007-03-06 13:05:00,24.62,24.64,24.61,24.62,62200.0,19.3267,19.3424,19.3189,19.3267,62200.0
2007-03-06 13:10:00,24.61,24.65,24.61,24.63,18800.0,19.3189,19.3503,19.3189,19.3346,18800.0
2007-03-06 13:15:00,24.63,24.65,24.57,24.58,35000.0,19.3346,19.3503,19.2875,19.2953,35000.0
2007-03-06 13:20:00,24.57,24.61,24.54,24.6,42600.0,19.2875,19.3189,19.2639,19.311,42600.0
2007-03-06 13:25:00,24.61,24.69,24.6,24.69,90400.0,19.3189,19.3817,19.311,19.3817,90400.0
2007-03-06 13:30:00,24.68,24.76,24.68,24.75,65000.0,19.3738,19.4366,19.3738,19.4288,65000.0
2007-03-06 13:35:00,24.74,24.75,24.71,24.71,44600.0,19.4209,19.4288,19.3974,19.3974,44600.0
2007-03-06 13:40:00,24.71,24.72,24.7,24.71,106700.0,19.3974,19.4052,19.3895,19.3974,106700.0
2007-03-06 13:45:00,24.71,24.71,24.65,24.69,91000.0,19.3974,19.3974,19.3503,19.3817,91000.0
2007-03-06 13:50:00,24.68,24.7,24.65,24.7,37000.0,19.3738,19.3895,19.3503,19.3895,37000.0
2007-03-06 13:55:00,24.7,24.71,24.7,24.7,27700.0,19.3895,19.3974,19.3895,19.3895,27700.0
2007-03-06 14:00:00,24.71,24.71,24.66,24.67,41100.0,19.3974,19.3974,19.3581,19.366,41100.0
2007-03-06 14:05:00,24.68,24.73,24.63,24.72,50900.0,19.3738,19.4131,19.3346,19.4052,50900.0
2007-03-06 14:10:00,24.72,24.72,24.65,24.65,32200.0,19.4052,19.4052,19.3503,19.3503,32200.0
2007-03-06 14:15:00,24.65,24.67,24.63,24.66,29700.0,19.3503,19.366,19.3346,19.3581,29700.0
2007-03-06 14:20:00,24.66,24.7,24.65,24.69,107200.0,19.3581,19.3895,19.3503,19.3817,107200.0
2007-03-06 14:25:00,24.68,24.71,24.65,24.66,39700.0,19.3738,19.3974,19.3503,19.3581,39700.0
2007-03-06 14:30:00,24.67,24.67,24.63,24.66,56600.0,19.366,19.366,19.3346,19.3581,56600.0
2007-03-06 14:35:00,24.66,24.67,24.63,24.65,35700.0,19.3581,19.366,19.3346,19.3503,35700.0
2007-03-06 14:40:00,24.66,24.68,24.64,24.65,15100.0,19.3581,19.3738,19.3424,19.3503,15100.0
2007-03-06 14:45:00,24.65,24.67,24.62,24.67,25300.0,19.3503,19.366,19.3267,19.366,25300.0
2007-03-06 14:50:00,24.66,24.67,24.66,24.67,14000.0,19.3581,19.366,19.3581,19.366,14000.0
2007-03-06 14:55:00,24.67,24.69,24.66,24.66,28900.0,19.366,19.3817,19.3581,19.3581,28900.0
2007-03-06 15:00:00,24.66,24.7,24.65,24.68,51100.0,19.3581,19.3895,19.3503,19.3738,51100.0
2007-03-06 15:05:00,24.68,24.71,24.67,24.7,35900.0,19.3738,19.3974,19.366,19.3895,35900.0
2007-03-06 15:10:00,24.71,24.74,24.7,24.72,53100.0,19.3974,19.4209,19.3895,19.4052,53100.0
2007-03-06 15:15:00,24.72,24.73,24.7,24.71,54000.0,19.4052,19.4131,19.3895,19.3974,54000.0
2007-03-06 15:20:00,24.72,24.74,24.69,24.7,123600.0,19.4052,19.4209,19.3817,19.3895,123600.0
2007-03-06 15:25:00,24.7,24.74,24.69,24.7,127800.0,19.3895,19.4209,19.3817,19.3895,127800.0
2007-03-06 15:30:00,24.7,24.72,24.64,24.64,87000.0,19.3895,19.4052,19.3424,19.3424,87000.0
2007-03-06 15:35:00,24.64,24.67,24.6,24.61,97500.0,19.3424,19.366,19.311,19.3189,97500.0
2007-03-06 15:40:00,24.61,24.66,24.6,24.64,91200.0,19.3189,19.3581,19.311,19.3424,91200.0
2007-03-06 15:45:00,24.63,24.64,24.58,24.58,136600.0,19.3346,19.3424,19.2953,19.2953,136600.0
2007-03-06 15:50:00,24.58,24.58,24.51,24.53,170800.0,19.2953,19.2953,19.2404,19.2561,170800.0
2007-03-06 15:55:00,24.53,24.55,24.52,24.54,134300.0,19.2561,19.2718,19.2482,19.2639,134300.0
2007-03-07 09:30:00,24.56,24.92,24.55,24.89,150800.0,19.2796,19.5622,19.2718,19.5387,150800.0
2007-03-07 09:35:00,24.88,24.94,24.72,24.8,95200.0,19.5308,19.5779,19.4052,19.468,95200.0
2007-03-07 09:40:00,24.81,24.86,24.8,24.8,97400.0,19.4759,19.5151,19.468,19.468,97400.0
2007-03-07 09:45:00,24.8,24.8,24.7,24.72,97100.0,19.468,19.468,19.3895,19.4052,97100.0
2007-03-07 09:50:00,24.72,24.8,24.53,24.62,81100.0,19.4052,19.468,19.2561,19.3267,81100.0
2007-03-07 09:55:00,24.61,24.7,24.5,24.68,72200.0,19.3189,19.3895,19.2325,19.3738,72200.0
2007-03-07 10:00:00,24.68,24.72,24.63,24.71,34100.0,19.3738,19.4052,19.3346,19.3974,34100.0
2007-03-07 10:05:00,24.71,24.71,24.65,24.67,34700.0,19.3974,19.3974,19.3503,19.366,34700.0
2007-03-07 10:10:00,24.66,24.68,24.58,24.58,39200.0,19.3581,19.3738,19.2953,19.2953,39200.0
2007-03-07 10:15:00,24.57,24.61,24.55,24.57,51600.0,19.2875,19.3189,19.2718,19.2875,51600.0
2007-03-07 10:20:00,24.57,24.6,24.51,24.54,119500.0,19.2875,19.311,19.2404,19.2639,119500.0
2007-03-07 10:25:00,24.54,24.54,24.46,24.48,156100.0,19.2639,19.2639,19.2011,19.2168,156100.0
2007-03-07 10:30:00,24.48,24.6,24.43,24.47,83000.0,19.2168,19.311,19.1776,19.209,83000.0
2007-03-07 10:35:00,24.47,24.57,24.46,24.55,60200.0,19.209,19.2875,19.2011,19.2718,60200.0
2007-03-07 10:40:00,24.56,24.58,24.52,24.53,42700.0,19.2796,19.2953,19.2482,19.2561,42700.0
2007-03-07 10:45:00,24.53,24.55,24.51,24.51,29100.0,19.2561,19.2718,19.2404,19.2404,29100.0
2007-03-07 10:50:00,24.52,24.56,24.52,24.54,13100.0,19.2482,19.2796,19.2482,19.2639,13100.0
2007-03-07 10:55:00,24.55,24.56,24.53,24.55,93700.0,19.2718,19.2796,19.2561,19.2718,93700.0
2007-03-07 11:00:00,24.55,24.55,24.47,24.48,47800.0,19.2718,19.2718,19.209,19.2168,47800.0
2007-03-07 11:05:00,24.48,24.5,24.48,24.48,18700.0,19.2168,19.2325,19.2168,19.2168,18700.0
2007-03-07 11:10:00,24.48,24.5,24.46,24.46,291400.0,19.2168,19.2325,19.2011,19.2011,291400.0
2007-03-07 11:15:00,24.46,24.49,24.43,24.47,57200.0,19.2011,19.2247,19.1776,19.209,57200.0
2007-03-07 11:20:00,24.47,24.52,24.46,24.47,34900.0,19.209,19.2482,19.2011,19.209,34900.0
2007-03-07 11:25:00,24.48,24.49,24.45,24.45,34200.0,19.2168,19.2247,19.1933,19.1933,34200.0
2007-03-07 11:30:00,24.45,24.47,24.45,24.45,32300.0,19.1933,19.209,19.1933,19.1933,32300.0
2007-03-07 11:35:00,24.45,24.47,24.43,24.44,61000.0,19.1933,19.209,19.1776,19.1854,61000.0
2007-03-07 11:40:00,24.44,24.47,24.43,24.46,20300.0,19.1854,19.209,19.1776,19.2011,20300.0
2007-03-07 11:45:00,24.46,24.47,24.45,24.45,28900.0,19.2011,19.209,19.1933,19.1933,28900.0
2007-03-07 11:50:00,24.46,24.51,24.45,24.51,78000.0,19.2011,19.2404,19.1933,19.2404,78000.0
2007-03-07 11:55:00,24.5,24.68,24.5,24.66,114600.0,19.2325,19.3738,19.2325,19.3581,114600.0
2007-03-07 12:00:00,24.66,24.72,24.64,24.68,89600.0,19.3581,19.4052,19.3424,19.3738,89600.0
2007-03-07 12:05:00,24.68,24.68,24.61,24.66,108700.0,19.3738,19.3738,19.3189,19.3581,108700.0
2007-03-07 12:10:00,24.66,24.76,24.65,24.76,48400.0,19.3581,19.4366,19.3503,19.4366,48400.0
2007-03-07 12:15:00,24.76,24.79,24.71,24.71,53400.0,19.4366,19.4602,19.3974,19.3974,53400.0
2007-03-07 12:20:00,24.71,24.72,24.7,24.71,13500.0,19.3974,19.4052,19.3895,19.3974,13500.0
2007-03-07 12:25:00,24.71,24.79,24.71,24.79,37200.0,19.3974,19.4602,19.3974,19.4602,37200.0
2007-03-07 12:30:00,24.78,24.8,24.77,24.78,31400.0,19.4523,19.468,19.4445,19.4523,31400.0
2007-03-07 12:35:00,24.78,24.88,24.78,24.88,54400.0,19.4523,19.5308,19.4523,19.5308,54400.0
2007-03-07 12:40:00,24.87,24.88,24.81,24.82,45700.0,19.523,19.5308,19.4759,19.4837,45700.0
2007-03-07 12:45:00,24.81,24.84,24.79,24.79,30600.0,19.4759,19.4994,19.4602,19.4602,30600.0
2007-03-07 12:50:00,24.79,24.79,24.69,24.74,78000.0,19.4602,19.4602,19.3817,19.4209,78000.0
2007-03-07 12:55:00,24.74,24.78,24.71,24.78,53300.0,19.4209,19.4523,19.3974,19.4523,53300.0
2007-03-07 13:00:00,24.77,24.79,24.76,24.79,35600.0,19.4445,19.4602,19.4366,19.4602,35600.0
2007-03-07 13:05:00,24.79,24.84,24.79,24.82,51400.0,19.4602,19.4994,19.4602,19.4837,51400.0
2007-03-07 13:10:00,24.82,24.82,24.79,24.79,20900.0,19.4837,19.4837,19.4602,19.4602,20900.0
2007-03-07 13:15:00,24.79,24.8,24.76,24.78,63600.0,19.4602,19.468,19.4366,19.4523,63600.0
2007-03-07 13:20:00,24.78,24.83,24.78,24.82,67100.0,19.4523,19.4916,19.4523,19.4837,67100.0
2007-03-07 13:25:00,24.82,24.82,24.78,24.78,28800.0,19.4837,19.4837,19.4523,19.4523,28800.0
2007-03-07 13:30:00,24.78,24.79,24.78,24.78,5500.0,19.4523,19.4602,19.4523,19.4523,5500.0
2007-03-07 13:35:00,24.78,24.81,24.78,24.78,44800.0,19.4523,19.4759,19.4523,19.4523,44800.0
2007-03-07 13:40:00,24.79,24.79,24.77,24.77,18100.0,19.4602,19.4602,19.4445,19.4445,18100.0
2007-03-07 13:45:00,24.76,24.78,24.75,24.77,55100.0,19.4366,19.4523,19.4288,19.4445,55100.0
2007-03-07 13:50:00,24.77,24.79,24.77,24.78,58700.0,19.4445,19.4602,19.4445,19.4523,58700.0
2007-03-07 13:55:00,24.79,24.85,24.78,24.85,123000.0,19.4602,19.5073,19.4523,19.5073,123000.0
2007-03-07 14:00:00,24.85,24.85,24.77,24.78,102200.0,19.5073,19.5073,19.4445,19.4523,102200.0
2007-03-07 14:05:00,24.77,24.86,24.77,24.84,45900.0,19.4445,19.5151,19.4445,19.4994,45900.0
2007-03-07 14:10:00,24.84,24.85,24.78,24.83,46200.0,19.4994,19.5073,19.4523,19.4916,46200.0
2007-03-07 14:15:00,24.83,24.99,24.68,24.91,553700.0,19.4916,19.6172,19.3738,19.5544,553700.0
2007-03-07 14:20:00,24.91,24.94,24.8,24.81,107100.0,19.5544,19.5779,19.468,19.4759,107100.0
2007-03-07 14:25:00,24.81,24.85,24.81,24.84,28800.0,19.4759,19.5073,19.4759,19.4994,28800.0
2007-03-07 14:30:00,24.85,24.89,24.83,24.88,41600.0,19.5073,19.5387,19.4916,19.5308,41600.0
2007-03-07 14:35:00,24.88,24.89,24.83,24.84,36600.0,19.5308,19.5387,19.4916,19.4994,36600.0
2007-03-07 14:40:00,24.84,24.86,24.83,24.84,43100.0,19.4994,19.5151,19.4916,19.4994,43100.0
2007-03-07 14:45:00,24.85,24.9,24.84,24.9,42200.0,19.5073,19.5465,19.4994,19.5465,42200.0
2007-03-07 14:50:00,24.9,24.9,24.85,24.86,47800.0,19.5465,19.5465,19.5073,19.5151,47800.0
2007-03-07 14:55:00,24.86,24.92,24.83,24.92,89600.0,19.5151,19.5622,19.4916,19.5622,89600.0
2007-03-07 15:00:00,24.92,24.94,24.89,24.91,35700.0,19.5622,19.5779,19.5387,19.5544,35700.0
2007-03-07 15:05:00,24.92,24.94,24.88,24.91,50300.0,19.5622,19.5779,19.5308,19.5544,50300.0
2007-03-07 15:10:00,24.92,24.93,24.9,24.9,30600.0,19.5622,19.5701,19.5465,19.5465,30600.0
2007-03-07 15:15:00,24.9,24.91,24.86,24.86,95500.0,19.5465,19.5544,19.5151,19.5151,95500.0
2007-03-07 15:20:00,24.86,24.9,24.84,24.87,205000.0,19.5151,19.5465,19.4994,19.523,205000.0
2007-03-07 15:25:00,24.88,24.9,24.77,24.77,78600.0,19.5308,19.5465,19.4445,19.4445,78600.0
2007-03-07 15:30:00,24.77,24.85,24.77,24.8,61700.0,19.4445,19.5073,19.4445,19.468,61700.0
2007-03-07 15:35:00,24.8,24.85,24.75,24.78,155100.0,19.468,19.5073,19.4288,19.4523,155100.0
2007-03-07 15:40:00,24.78,24.81,24.68,24.72,187900.0,19.4523,19.4759,19.3738,19.4052,187900.0
2007-03-07 15:45:00,24.72,24.72,24.57,24.58,211900.0,19.4052,19.4052,19.2875,19.2953,211900.0
2007-03-07 15:50:00,24.57,24.64,24.5,24.51,266700.0,19.2875,19.3424,19.2325,19.2404,266700.0
2007-03-07 15:55:00,24.51,24.56,24.45,24.56,393400.0,19.2404,19.2796,19.1933,19.2796,393400.0
2007-03-08 09:30:00,24.56,24.98,24.56,24.73,199700.0,19.2796,19.6093,19.2796,19.4131,199700.0
2007-03-08 09:35:00,24.73,24.9,24.72,24.85,83800.0,19.4131,19.5465,19.4052,19.5073,83800.0
2007-03-08 09:40:00,24.86,25.05,24.85,25.02,119500.0,19.5151,19.6643,19.5073,19.6407,119500.0
2007-03-08 09:45:00,25.01,25.02,24.89,24.9,150100.0,19.6329,19.6407,19.5387,19.5465,150100.0
2007-03-08 09:50:00,24.9,25.0,24.89,24.91,75300.0,19.5465,19.625,19.5387,19.5544,75300.0
2007-03-08 09:55:00,24.91,24.96,24.85,24.85,88800.0,19.5544,19.5936,19.5073,19.5073,88800.0
2007-03-08 10:00:00,24.85,24.9,24.8,24.88,93900.0,19.5073,19.5465,19.468,19.5308,93900.0
2007-03-08 10:05:00,24.89,24.92,24.88,24.88,50400.0,19.5387,19.5622,19.5308,19.5308,50400.0
2007-03-08 10:10:00,24.88,24.9,24.84,24.86,81700.0,19.5308,19.5465,19.4994,19.5151,81700.0
2007-03-08 10:15:00,24.86,24.86,24.81,24.84,90800.0,19.5151,19.5151,19.4759,19.4994,90800.0
2007-03-08 10:20:00,24.84,24.84,24.8,24.81,44600.0,19.4994,19.4994,19.468,19.4759,44600.0
2007-03-08 10:25:00,24.81,24.82,24.78,24.82,97900.0,19.4759,19.4837,19.4523,19.4837,97900.0
2007-03-08 10:30:00,24.82,24.87,24.79,24.8,59500.0,19.4837,19.523,19.4602,19.468,59500.0
2007-03-08 10:35:00,24.8,24.83,24.8,24.82,45600.0,19.468,19.4916,19.468,19.4837,45600.0
2007-03-08 10:40:00,24.82,24.83,24.8,24.81,50500.0,19.4837,19.4916,19.468,19.4759,50500.0
2007-03-08 10:45:00,24.81,24.81,24.8,24.81,65100.0,19.4759,19.4759,19.468,19.4759,65100.0
2007-03-08 10:50:00,24.81,25.05,24.81,25.02,155800.0,19.4759,19.6643,19.4759,19.6407,155800.0
2007-03-08 10:55:00,25.03,25.07,24.98,25.03,74200.0,19.6486,19.68,19.6093,19.6486,74200.0
2007-03-08 11:00:00,25.03,25.03,24.94,24.95,31100.0,19.6486,19.6486,19.5779,19.5858,31100.0
2007-03-08 11:05:00,24.95,25.01,24.91,24.91,81400.0,19.5858,19.6329,19.5544,19.5544,81400.0
2007-03-08 11:10:00,24.91,24.92,24.89,24.89,35300.0,19.5544,19.5622,19.5387,19.5387,35300.0
2007-03-08 11:15:00,24.89,24.99,24.89,24.96,62300.0,19.5387,19.6172,19.5387,19.5936,62300.0
2007-03-08 11:20:00,24.96,24.96,24.89,24.9,96100.0,19.5936,19.5936,19.5387,19.5465,96100.0
2007-03-08 11:25:00,24.91,24.92,24.89,24.92,45100.0,19.5544,19.5622,19.5387,19.5622,45100.0
2007-03-08 11:30:00,24.92,24.95,24.9,24.91,26700.0,19.5622,19.5858,19.5465,19.5544,26700.0
2007-03-08 11:35:00,24.91,24.93,24.89,24.9,27900.0,19.5544,19.5701,19.5387,19.5465,27900.0
2007-03-08 11:40:00,24.89,24.89,24.87,24.89,23000.0,19.5387,19.5387,19.523,19.5387,23000.0
2007-03-08 11:45:00,24.88,24.88,24.85,24.87,41900.0,19.5308,19.5308,19.5073,19.523,41900.0
2007-03-08 11:50:00,24.88,24.88,24.85,24.87,78400.0,19.5308,19.5308,19.5073,19.523,78400.0
2007-03-08 11:55:00,24.87,24.89,24.86,24.89,39300.0,19.523,19.5387,19.5151,19.5387,39300.0
2007-03-08 12:00:00,24.89,24.89,24.87,24.88,29900.0,19.5387,19.5387,19.523,19.5308,29900.0
2007-03-08 12:05:00,24.87,24.88,24.86,24.87,51800.0,19.523,19.5308,19.5151,19.523,51800.0
2007-03-08 12:10:00,24.86,24.87,24.84,24.87,50500.0,19.5151,19.523,19.4994,19.523,50500.0
2007-03-08 12:15:00,24.87,24.87,24.85,24.85,13300.0,19.523,19.523,19.5073,19.5073,13300.0
2007-03-08 12:20:00,24.86,24.86,24.85,24.86,16900.0,19.5151,19.5151,19.5073,19.5151,16900.0
2007-03-08 12:25:00,24.85,24.86,24.81,24.85,118000.0,19.5073,19.5151,19.4759,19.5073,118000.0
2007-03-08 12:30:00,24.86,24.86,24.85,24.85,62000.0,19.5151,19.5151,19.5073,19.5073,62000.0
2007-03-08 12:35:00,24.86,24.86,24.82,24.82,29000.0,19.5151,19.5151,19.4837,19.4837,29000.0
2007-03-08 12:40:00,24.83,24.85,24.82,24.85,22800.0,19.4916,19.5073,19.4837,19.5073,22800.0
2007-03-08 12:45:00,24.85,24.85,24.84,24.85,18100.0,19.5073,19.5073,19.4994,19.5073,18100.0
2007-03-08 12:50:00,24.84,24.85,24.83,24.83,21300.0,19.4994,19.5073,19.4916,19.4916,21300.0
2007-03-08 12:55:00,24.83,24.83,24.82,24.83,50300.0,19.4916,19.4916,19.4837,19.4916,50300.0
2007-03-08 13:00:00,24.83,24.83,24.82,24.83,14700.0,19.4916,19.4916,19.4837,19.4916,14700.0
2007-03-08 13:05:00,24.83,24.84,24.82,24.84,30500.0,19.4916,19.4994,19.4837,19.4994,30500.0
2007-03-08 13:10:00,24.83,24.84,24.83,24.84,33500.0,19.4916,19.4994,19.4916,19.4994,33500.0
2007-03-08 13:15:00,24.84,24.84,24.83,24.83,18900.0,19.4994,19.4994,19.4916,19.4916,18900.0
2007-03-08 13:20:00,24.84,24.85,24.83,24.85,66700.0,19.4994,19.5073,19.4916,19.5073,66700.0
2007-03-08 13:25:00,24.84,24.85,24.84,24.85,95200.0,19.4994,19.5073,19.4994,19.5073,95200.0
2007-03-08 13:30:00,24.84,24.89,24.84,24.89,75500.0,19.4994,19.5387,19.4994,19.5387,75500.0
2007-03-08 13:35:00,24.89,24.92,24.88,24.9,15300.0,19.5387,19.5622,19.5308,19.5465,15300.0
2007-03-08 13:40:00,24.91,24.93,24.89,24.9,26700.0,19.5544,19.5701,19.5387,19.5465,26700.0
2007-03-08 13:45:00,24.89,24.91,24.89,24.89,16400.0,19.5387,19.5544,19.5387,19.5387,16400.0
2007-03-08 13:50:00,24.89,24.89,24.85,24.86,13600.0,19.5387,19.5387,19.5073,19.5151,13600.0
2007-03-08 13:55:00,24.87,24.89,24.87,24.87,22600.0,19.523,19.5387,19.523,19.523,22600.0
2007-03-08 14:00:00,24.87,24.88,24.85,24.86,18400.0,19.523,19.5308,19.5073,19.5151,18400.0
2007-03-08 14:05:00,24.86,24.87,24.85,24.85,23900.0,19.5151,19.523,19.5073,19.5073,23900.0
2007-03-08 14:10:00,24.85,24.86,24.74,24.76,78400.0,19.5073,19.5151,19.4209,19.4366,78400.0
2007-03-08 14:15:00,24.75,24.85,24.74,24.77,186900.0,19.4288,19.5073,19.4209,19.4445,186900.0
2007-03-08 14:20:00,24.77,24.79,24.76,24.78,90400.0,19.4445,19.4602,19.4366,19.4523,90400.0
2007-03-08 14:25:00,24.79,24.79,24.71,24.71,71200.0,19.4602,19.4602,19.3974,19.3974,71200.0
2007-03-08 14:30:00,24.71,24.73,24.63,24.64,82600.0,19.3974,19.4131,19.3346,19.3424,82600.0
2007-03-08 14:35:00,24.64,24.64,24.56,24.59,97800.0,19.3424,19.3424,19.2796,19.3032,97800.0
2007-03-08 14:40:00,24.58,24.63,24.53,24.54,175500.0,19.2953,19.3346,19.2561,19.2639,175500.0
2007-03-08 14:45:00,24.54,24.64,24.54,24.63,56800.0,19.2639,19.3424,19.2639,19.3346,56800.0
2007-03-08 14:50:00,24.62,24.65,24.58,24.64,157700.0,19.3267,19.3503,19.2953,19.3424,157700.0
2007-03-08 14:55:00,24.64,24.74,24.63,24.73,97900.0,19.3424,19.4209,19.3346,19.4131,97900.0
2007-03-08 15:00:00,24.73,24.77,24.69,24.77,150500.0,19.4131,19.4445,19.3817,19.4445,150500.0
2007-03-08 15:05:00,24.75,24.82,24.74,24.8,119700.0,19.4288,19.4837,19.4209,19.468,119700.0
2007-03-08 15:10:00,24.8,24.82,24.79,24.8,75000.0,19.468,19.4837,19.4602,19.468,75000.0
2007-03-08 15:15:00,24.8,24.84,24.78,24.82,105800.0,19.468,19.4994,19.4523,19.4837,105800.0
2007-03-08 15:20:00,24.82,24.83,24.8,24.8,40300.0,19.4837,19.4916,19.468,19.468,40300.0
2007-03-08 15:25:00,24.8,24.81,24.79,24.79,29600.0,19.468,19.4759,19.4602,19.4602,29600.0
2007-03-08 15:30:00,24.8,24.82,24.78,24.8,80600.0,19.468,19.4837,19.4523,19.468,80600.0
2007-03-08 15:35:00,24.8,24.81,24.8,24.8,39600.0,19.468,19.4759,19.468,19.468,39600.0
2007-03-08 15:40:00,24.8,24.81,24.76,24.8,161800.0,19.468,19.4759,19.4366,19.468,161800.0
2007-03-08 15:45:00,24.8,24.81,24.78,24.78,122200.0,19.468,19.4759,19.4523,19.4523,122200.0
2007-03-08 15:50:00,24.78,24.8,24.71,24.73,187400.0,19.4523,19.468,19.3974,19.4131,187400.0
2007-03-08 15:55:00,24.73,24.81,24.73,24.78,148900.0,19.4131,19.4759,19.4131,19.4523,148900.0
2007-03-09 09:30:00,24.78,24.99,24.78,24.8,107500.0,19.4523,19.6172,19.4523,19.468,107500.0
2007-03-09 09:35:00,24.8,24.81,24.55,24.73,212500.0,19.468,19.4759,19.2718,19.4131,212500.0
2007-03-09 09:40:00,24.73,24.87,24.73,24.85,82400.0,19.4131,19.523,19.4131,19.5073,82400.0
2007-03-09 09:45:00,24.85,24.89,24.83,24.85,177300.0,19.5073,19.5387,19.4916,19.5073,177300.0
2007-03-09 09:50:00,24.86,24.86,24.74,24.75,137300.0,19.5151,19.5151,19.4209,19.4288,137300.0
2007-03-09 09:55:00,24.75,24.76,24.63,24.69,128600.0,19.4288,19.4366,19.3346,19.3817,128600.0
2007-03-09 10:00:00,24.69,24.69,24.55,24.56,113300.0,19.3817,19.3817,19.2718,19.2796,113300.0
2007-03-09 10:05:00,24.56,24.57,24.46,24.46,116300.0,19.2796,19.2875,19.2011,19.2011,116300.0
2007-03-09 10:10:00,24.46,24.75,24.44,24.56,289900.0,19.2011,19.4288,19.1854,19.2796,289900.0
2007-03-09 10:15:00,24.56,24.62,24.41,24.42,135600.0,19.2796,19.3267,19.1619,19.1697,135600.0
2007-03-09 10:20:00,24.41,24.5,24.4,24.5,117100.0,19.1619,19.2325,19.154,19.2325,117100.0
2007-03-09 10:25:00,24.48,24.49,24.43,24.47,142100.0,19.2168,19.2247,19.1776,19.209,142100.0
2007-03-09 10:30:00,24.46,24.47,24.36,24.37,38500.0,19.2011,19.209,19.1226,19.1305,38500.0
2007-03-09 10:35:00,24.37,24.37,24.27,24.29,183400.0,19.1305,19.1305,19.052,19.0677,183400.0
2007-03-09 10:40:00,24.3,24.34,24.28,24.3,108200.0,19.0755,19.1069,19.0598,19.0755,108200.0
2007-03-09 10:45:00,24.31,24.35,24.21,24.28,185800.0,19.0834,19.1148,19.0049,19.0598,185800.0
2007-03-09 10:50:00,24.29,24.34,24.27,24.33,79000.0,19.0677,19.1069,19.052,19.0991,79000.0
2007-03-09 10:55:00,24.33,24.33,24.21,24.21,35800.0,19.0991,19.0991,19.0049,19.0049,35800.0
2007-03-09 11:00:00,24.21,24.28,24.2,24.28,48300.0,19.0049,19.0598,18.997,19.0598,48300.0
2007-03-09 11:05:00,24.27,24.28,24.23,24.25,39100.0,19.052,19.0598,19.0206,19.0363,39100.0
2007-03-09 11:10:00,24.25,24.26,24.23,24.24,49600.0,19.0363,19.0441,19.0206,19.0284,49600.0
2007-03-09 11:15:00,24.24,24.3,24.23,24.29,61900.0,19.0284,19.0755,19.0206,19.0677,61900.0
2007-03-09 11:20:00,24.29,24.34,24.29,24.34,99600.0,19.0677,19.1069,19.0677,19.1069,99600.0
2007-03-09 11:25:00,24.34,24.41,24.33,24.37,131800.0,19.1069,19.1619,19.0991,19.1305,131800.0
2007-03-09 11:30:00,24.37,24.37,24.33,24.35,61600.0,19.1305,19.1305,19.0991,19.1148,61600.0
2007-03-09 11:35:00,24.35,24.43,24.35,24.4,133500.0,19.1148,19.1776,19.1148,19.154,133500.0
2007-03-09 11:40:00,24.4,24.49,24.4,24.48,84000.0,19.154,19.2247,19.154,19.2168,84000.0
2007-03-09 11:45:00,24.5,24.57,24.49,24.51,68400.0,19.2325,19.2875,19.2247,19.2404,68400.0
2007-03-09 11:50:00,24.51,24.51,24.44,24.45,97400.0,19.2404,19.2404,19.1854,19.1933,97400.0
2007-03-09 11:55:00,24.46,24.56,24.44,24.56,83500.0,19.2011,19.2796,19.1854,19.2796,83500.0
2007-03-09 12:00:00,24.56,24.6,24.55,24.56,66100.0,19.2796,19.311,19.2718,19.2796,66100.0
2007-03-09 12:05:00,24.56,24.56,24.5,24.5,64200.0,19.2796,19.2796,19.2325,19.2325,64200.0
2007-03-09 12:10:00,24.5,24.51,24.45,24.47,48100.0,19.2325,19.2404,19.1933,19.209,48100.0
2007-03-09 12:15:00,24.46,24.53,24.42,24.51,69100.0,19.2011,19.2561,19.1697,19.2404,69100.0
2007-03-09 12:20:00,24.52,24.53,24.51,24.53,13100.0,19.2482,19.2561,19.2404,19.2561,13100.0
2007-03-09 12:25:00,24.53,24.54,24.53,24.54,35700.0,19.2561,19.2639,19.2561,19.2639,35700.0
2007-03-09 12:30:00,24.54,24.54,24.53,24.54,11900.0,19.2639,19.2639,19.2561,19.2639,11900.0
2007-03-09 12:35:00,24.54,24.54,24.5,24.51,42400.0,19.2639,19.2639,19.2325,19.2404,42400.0
2007-03-09 12:40:00,24.51,24.54,24.5,24.51,62900.0,19.2404,19.2639,19.2325,19.2404,62900.0
2007-03-09 12:45:00,24.51,24.57,24.5,24.55,54800.0,19.2404,19.2875,19.2325,19.2718,54800.0
2007-03-09 12:50:00,24.55,24.56,24.54,24.56,17100.0,19.2718,19.2796,19.2639,19.2796,17100.0
2007-03-09 12:55:00,24.56,24.57,24.5,24.54,39000.0,19.2796,19.2875,19.2325,19.2639,39000.0
2007-03-09 13:00:00,24.54,24.55,24.5,24.51,19200.0,19.2639,19.2718,19.2325,19.2404,19200.0
2007-03-09 13:05:00,24.52,24.52,24.46,24.51,25400.0,19.2482,19.2482,19.2011,19.2404,25400.0
2007-03-09 13:10:00,24.51,24.54,24.5,24.51,33100.0,19.2404,19.2639,19.2325,19.2404,33100.0
2007-03-09 13:15:00,24.5,24.51,24.49,24.51,17800.0,19.2325,19.2404,19.2247,19.2404,17800.0
2007-03-09 13:20:00,24.51,24.51,24.5,24.51,32600.0,19.2404,19.2404,19.2325,19.2404,32600.0
2007-03-09 13:25:00,24.5,24.51,24.5,24.5,9100.0,19.2325,19.2404,19.2325,19.2325,9100.0
2007-03-09 13:30:00,24.51,24.52,24.5,24.51,40000.0,19.2404,19.2482,19.2325,19.2404,40000.0
2007-03-09 13:35:00,24.5,24.51,24.5,24.5,33500.0,19.2325,19.2404,19.2325,19.2325,33500.0
2007-03-09 13:40:00,24.51,24.51,24.46,24.47,18700.0,19.2404,19.2404,19.2011,19.209,18700.0
2007-03-09 13:45:00,24.47,24.47,24.46,24.47,4600.0,19.209,19.209,19.2011,19.209,4600.0
2007-03-09 13:50:00,24.46,24.47,24.42,24.45,32400.0,19.2011,19.209,19.1697,19.1933,32400.0
2007-03-09 13:55:00,24.44,24.44,24.39,24.4,25500.0,19.1854,19.1854,19.1462,19.154,25500.0
2007-03-09 14:00:00,24.39,24.4,24.36,24.39,26100.0,19.1462,19.154,19.1226,19.1462,26100.0
2007-03-09 14:05:00,24.39,24.39,24.32,24.33,29500.0,19.1462,19.1462,19.0912,19.0991,29500.0
2007-03-09 14:10:00,24.34,24.38,24.34,24.36,27500.0,19.1069,19.1383,19.1069,19.1226,27500.0
2007-03-09 14:15:00,24.35,24.36,24.31,24.32,25300.0,19.1148,19.1226,19.0834,19.0912,25300.0
2007-03-09 14:20:00,24.31,24.32,24.29,24.3,34500.0,19.0834,19.0912,19.0677,19.0755,34500.0
2007-03-09 14:25:00,24.3,24.32,24.26,24.31,59900.0,19.0755,19.0912,19.0441,19.0834,59900.0
2007-03-09 14:30:00,24.32,24.32,24.25,24.25,48100.0,19.0912,19.0912,19.0363,19.0363,48100.0
2007-03-09 14:35:00,24.26,24.35,24.26,24.33,48700.0,19.0441,19.1148,19.0441,19.0991,48700.0
2007-03-09 14:40:00,24.33,24.36,24.29,24.34,30300.0,19.0991,19.1226,19.0677,19.1069,30300.0
2007-03-09 14:45:00,24.34,24.37,24.31,24.32,29700.0,19.1069,19.1305,19.0834,19.0912,29700.0
2007-03-09 14:50:00,24.31,24.31,24.28,24.3,34500.0,19.0834,19.0834,19.0598,19.0755,34500.0
2007-03-09 14:55:00,24.29,24.31,24.28,24.29,23200.0,19.0677,19.0834,19.0598,19.0677,23200.0
2007-03-09 15:00:00,24.3,24.31,24.26,24.27,26000.0,19.0755,19.0834,19.0441,19.052,26000.0
2007-03-09 15:05:00,24.28,24.3,24.25,24.3,35100.0,19.0598,19.0755,19.0363,19.0755,35100.0
2007-03-09 15:10:00,24.29,24.29,24.25,24.27,49100.0,19.0677,19.0677,19.0363,19.052,49100.0
2007-03-09 15:15:00,24.27,24.3,24.27,24.28,33500.0,19.052,19.0755,19.052,19.0598,33500.0
2007-03-09 15:20:00,24.27,24.28,24.23,24.26,65800.0,19.052,19.0598,19.0206,19.0441,65800.0
2007-03-09 15:25:00,24.26,24.3,24.25,24.3,43100.0,19.0441,19.0755,19.0363,19.0755,43100.0
2007-03-09 15:30:00,24.3,24.31,24.26,24.3,52400.0,19.0755,19.0834,19.0441,19.0755,52400.0
2007-03-09 15:35:00,24.3,24.4,24.29,24.37,78300.0,19.0755,19.154,19.0677,19.1305,78300.0
2007-03-09 15:40:00,24.37,24.41,24.36,24.37,124200.0,19.1305,19.1619,19.1226,19.1305,124200.0
2007-03-09 15:45:00,24.37,24.46,24.37,24.45,110400.0,19.1305,19.2011,19.1305,19.1933,110400.0
2007-03-09 15:50:00,24.45,24.48,24.43,24.43,105800.0,19.1933,19.2168,19.1776,19.1776,105800.0
2007-03-09 15:55:00,24.44,24.45,24.39,24.4,91700.0,19.1854,19.1933,19.1462,19.154,91700.0
2007-03-12 09:30:00,24.31,24.35,24.19,24.19,65400.0,19.0834,19.1148,18.9892,18.9892,65400.0
2007-03-12 09:35:00,24.18,24.18,23.91,23.95,144500.0,18.9813,18.9813,18.7694,18.8008,144500.0
2007-03-12 09:40:00,23.94,24.0,23.89,23.89,288900.0,18.7929,18.84,18.7537,18.7537,288900.0
2007-03-12 09:45:00,23.9,23.9,23.76,23.77,167900.0,18.7615,18.7615,18.6516,18.6595,167900.0
2007-03-12 09:50:00,23.76,23.88,23.76,23.81,85400.0,18.6516,18.7458,18.6516,18.6909,85400.0
2007-03-12 09:55:00,23.81,23.82,23.75,23.76,52700.0,18.6909,18.6987,18.6438,18.6516,52700.0
2007-03-12 10:00:00,23.74,23.75,23.64,23.67,98700.0,18.6359,18.6438,18.5574,18.581,98700.0
2007-03-12 10:05:00,23.67,23.75,23.65,23.73,101300.0,18.581,18.6438,18.5653,18.6281,101300.0
2007-03-12 10:10:00,23.72,23.75,23.67,23.68,50900.0,18.6202,18.6438,18.581,18.5888,50900.0
2007-03-12 10:15:00,23.67,23.69,23.65,23.68,61900.0,18.581,18.5967,18.5653,18.5888,61900.0
2007-03-12 10:20:00,23.68,23.78,23.67,23.71,95900.0,18.5888,18.6673,18.581,18.6124,95900.0
2007-03-12 10:25:00,23.72,23.76,23.7,23.71,63600.0,18.6202,18.6516,18.6045,18.6124,63600.0
2007-03-12 10:30:00,23.68,23.68,23.62,23.63,101100.0,18.5888,18.5888,18.5417,18.5496,101100.0
2007-03-12 10:35:00,23.64,23.67,23.6,23.6,101600.0,18.5574,18.581,18.526,18.526,101600.0
2007-03-12 10:40:00,23.61,23.61,23.58,23.59,49200.0,18.5339,18.5339,18.5103,18.5182,49200.0
2007-03-12 10:45:00,23.58,23.58,23.52,23.55,88900.0,18.5103,18.5103,18.4632,18.4868,88900.0
2007-03-12 10:50:00,23.54,23.55,23.51,23.52,66100.0,18.4789,18.4868,18.4554,18.4632,66100.0
2007-03-12 10:55:00,23.51,23.54,23.51,23.54,93700.0,18.4554,18.4789,18.4554,18.4789,93700.0
2007-03-12 11:00:00,23.54,23.57,23.53,23.56,41600.0,18.4789,18.5025,18.4711,18.4946,41600.0
2007-03-12 11:05:00,23.56,23.59,23.54,23.55,87700.0,18.4946,18.5182,18.4789,18.4868,87700.0
2007-03-12 11:10:00,23.56,23.59,23.55,23.55,65300.0,18.4946,18.5182,18.4868,18.4868,65300.0
2007-03-12 11:15:00,23.55,23.56,23.5,23.5,59500.0,18.4868,18.4946,18.4475,18.4475,59500.0
2007-03-12 11:20:00,23.5,23.5,23.42,23.44,78000.0,18.4475,18.4475,18.3847,18.4004,78000.0
2007-03-12 11:25:00,23.44,23.5,23.44,23.48,87200.0,18.4004,18.4475,18.4004,18.4318,87200.0
2007-03-12 11:30:00,23.48,23.48,23.45,23.46,3100.0,18.4318,18.4318,18.4083,18.4161,3100.0
2007-03-12 11:35:00,23.46,23.46,23.37,23.37,58100.0,18.4161,18.4161,18.3455,18.3455,58100.0
2007-03-12 11:40:00,23.38,23.4,23.36,23.39,73000.0,18.3533,18.369,18.3376,18.3612,73000.0
2007-03-12 11:45:00,23.39,23.4,23.32,23.39,103200.0,18.3612,18.369,18.3062,18.3612,103200.0
2007-03-12 11:50:00,23.39,23.44,23.38,23.44,55500.0,18.3612,18.4004,18.3533,18.4004,55500.0
2007-03-12 11:55:00,23.44,23.46,23.43,23.46,34400.0,18.4004,18.4161,18.3926,18.4161,34400.0
2007-03-12 12:00:00,23.45,23.5,23.45,23.47,96700.0,18.4083,18.4475,18.4083,18.424,96700.0
2007-03-12 12:05:00,23.48,23.48,23.43,23.44,81600.0,18.4318,18.4318,18.3926,18.4004,81600.0
2007-03-12 12:10:00,23.44,23.44,23.33,23.33,215300.0,18.4004,18.4004,18.3141,18.3141,215300.0
2007-03-12 12:15:00,23.33,23.37,23.32,23.33,264300.0,18.3141,18.3455,18.3062,18.3141,264300.0
2007-03-12 12:20:00,23.33,23.36,23.32,23.35,168700.0,18.3141,18.3376,18.3062,18.3298,168700.0
2007-03-12 12:25:00,23.34,23.35,23.32,23.33,266100.0,18.3219,18.3298,18.3062,18.3141,266100.0
2007-03-12 12:30:00,23.33,23.33,23.3,23.33,337100.0,18.3141,18.3141,18.2905,18.3141,337100.0
2007-03-12 12:35:00,23.32,23.33,23.31,23.32,81800.0,18.3062,18.3141,18.2984,18.3062,81800.0
2007-03-12 12:40:00,23.32,23.33,23.31,23.31,95300.0,18.3062,18.3141,18.2984,18.2984,95300.0
2007-03-12 12:45:00,23.32,23.32,23.26,23.27,58100.0,18.3062,18.3062,18.2591,18.267,58100.0
2007-03-12 12:50:00,23.27,23.32,23.25,23.25,230800.0,18.267,18.3062,18.2513,18.2513,230800.0
2007-03-12 12:55:00,23.25,23.32,23.23,23.32,376500.0,18.2513,18.3062,18.2356,18.3062,376500.0
2007-03-12 13:00:00,23.32,23.32,23.22,23.25,155600.0,18.3062,18.3062,18.2277,18.2513,155600.0
2007-03-12 13:05:00,23.24,23.25,23.23,23.25,57100.0,18.2434,18.2513,18.2356,18.2513,57100.0
2007-03-12 13:10:00,23.25,23.25,23.23,23.24,65900.0,18.2513,18.2513,18.2356,18.2434,65900.0
2007-03-12 13:15:00,23.25,23.25,23.18,23.18,82200.0,18.2513,18.2513,18.1963,18.1963,82200.0
2007-03-12 13:20:00,23.19,23.19,23.17,23.19,64500.0,18.2042,18.2042,18.1885,18.2042,64500.0
2007-03-12 13:25:00,23.18,23.19,23.11,23.13,90400.0,18.1963,18.2042,18.1414,18.1571,90400.0
2007-03-12 13:30:00,23.12,23.13,23.07,23.09,183200.0,18.1492,18.1571,18.11,18.1257,183200.0
2007-03-12 13:35:00,23.09,23.09,23.06,23.06,191600.0,18.1257,18.1257,18.1021,18.1021,191600.0
2007-03-12 13:40:00,23.07,23.07,23.06,23.07,88200.0,18.11,18.11,18.1021,18.11,88200.0
2007-03-12 13:45:00,23.07,23.07,23.03,23.04,55700.0,18.11,18.11,18.0786,18.0864,55700.0
2007-03-12 13:50:00,23.04,23.04,23.03,23.04,117700.0,18.0864,18.0864,18.0786,18.0864,117700.0
2007-03-12 13:55:00,23.04,23.04,23.02,23.03,71600.0,18.0864,18.0864,18.0707,18.0786,71600.0
2007-03-12 14:00:00,23.02,23.03,23.02,23.03,13400.0,18.0707,18.0786,18.0707,18.0786,13400.0
2007-03-12 14:05:00,23.03,23.13,23.02,23.13,177000.0,18.0786,18.1571,18.0707,18.1571,177000.0
2007-03-12 14:10:00,23.13,23.23,23.1,23.2,205300.0,18.1571,18.2356,18.1335,18.212,205300.0
2007-03-12 14:15:00,23.21,23.28,23.2,23.26,265700.0,18.2199,18.2748,18.212,18.2591,265700.0
2007-03-12 14:20:00,23.26,23.34,23.26,23.34,339100.0,18.2591,18.3219,18.2591,18.3219,339100.0
2007-03-12 14:25:00,23.35,23.38,23.31,23.38,263600.0,18.3298,18.3533,18.2984,18.3533,263600.0
2007-03-12 14:30:00,23.38,23.43,23.31,23.32,210900.0,18.3533,18.3926,18.2984,18.3062,210900.0
2007-03-12 14:35:00,23.32,23.32,23.3,23.31,111700.0,18.3062,18.3062,18.2905,18.2984,111700.0
2007-03-12 14:40:00,23.31,23.31,23.29,23.31,54900.0,18.2984,18.2984,18.2827,18.2984,54900.0
2007-03-12 14:45:00,23.3,23.32,23.27,23.3,112300.0,18.2905,18.3062,18.267,18.2905,112300.0
2007-03-12 14:50:00,23.3,23.35,23.3,23.34,151900.0,18.2905,18.3298,18.2905,18.3219,151900.0
2007-03-12 14:55:00,23.34,23.34,23.3,23.31,125400.0,18.3219,18.3219,18.2905,18.2984,125400.0
2007-03-12 15:00:00,23.31,23.31,23.28,23.3,84600.0,18.2984,18.2984,18.2748,18.2905,84600.0
2007-03-12 15:05:00,23.3,23.33,23.3,23.31,85000.0,18.2905,18.3141,18.2905,18.2984,85000.0
2007-03-12 15:10:00,23.31,23.31,23.26,23.27,66500.0,18.2984,18.2984,18.2591,18.267,66500.0
2007-03-12 15:15:00,23.27,23.27,23.25,23.27,91500.0,18.267,18.267,18.2513,18.267,91500.0
2007-03-12 15:20:00,23.27,23.35,23.24,23.28,105600.0,18.267,18.3298,18.2434,18.2748,105600.0
2007-03-12 15:25:00,23.29,23.33,23.28,23.32,99200.0,18.2827,18.3141,18.2748,18.3062,99200.0
2007-03-12 15:30:00,23.32,23.34,23.3,23.31,94900.0,18.3062,18.3219,18.2905,18.2984,94900.0
2007-03-12 15:35:00,23.3,23.31,23.25,23.25,70500.0,18.2905,18.2984,18.2513,18.2513,70500.0
2007-03-12 15:40:00,23.25,23.35,23.18,23.2,172300.0,18.2513,18.3298,18.1963,18.212,172300.0
2007-03-12 15:45:00,23.19,23.2,23.18,23.2,107700.0,18.2042,18.212,18.1963,18.212,107700.0
2007-03-12 15:50:00,23.2,23.21,23.16,23.2,325300.0,18.212,18.2199,18.1806,18.212,325300.0
2007-03-12 15:55:00,23.19,23.2,23.15,23.17,273200.0,18.2042,18.212,18.1728,18.1885,273200.0
2007-03-13 09:30:00,22.95,23.03,22.85,22.98,293100.0,18.0158,18.0786,17.9373,18.0393,293100.0
2007-03-13 09:35:00,22.99,23.05,22.94,22.98,186600.0,18.0472,18.0943,18.0079,18.0393,186600.0
2007-03-13 09:40:00,22.97,23.02,22.95,22.97,58800.0,18.0315,18.0707,18.0158,18.0315,58800.0
2007-03-13 09:45:00,22.97,23.02,22.94,23.02,191600.0,18.0315,18.0707,18.0079,18.0707,191600.0
2007-03-13 09:50:00,23.01,23.03,22.9,23.0,154100.0,18.0629,18.0786,17.9765,18.055,154100.0
2007-03-13 09:55:00,23.01,23.04,22.99,23.01,178800.0,18.0629,18.0864,18.0472,18.0629,178800.0
2007-03-13 10:00:00,23.0,23.03,22.96,22.98,164000.0,18.055,18.0786,18.0236,18.0393,164000.0
2007-03-13 10:05:00,22.98,23.01,22.95,22.96,210300.0,18.0393,18.0629,18.0158,18.0236,210300.0
2007-03-13 10:10:00,22.95,22.96,22.83,22.86,153300.0,18.0158,18.0236,17.9216,17.9451,153300.0
2007-03-13 10:15:00,22.84,22.9,22.82,22.9,132400.0,17.9294,17.9765,17.9137,17.9765,132400.0
2007-03-13 10:20:00,22.9,22.9,22.8,22.85,108900.0,17.9765,17.9765,17.898,17.9373,108900.0
2007-03-13 10:25:00,22.85,22.87,22.77,22.78,174400.0,17.9373,17.953,17.8745,17.8823,174400.0
2007-03-13 10:30:00,22.78,22.78,22.61,22.67,224300.0,17.8823,17.8823,17.7489,17.796,224300.0
2007-03-13 10:35:00,22.67,22.7,22.51,22.51,134300.0,17.796,17.8195,17.6704,17.6704,134300.0
2007-03-13 10:40:00,22.51,22.76,22.48,22.75,319500.0,17.6704,17.8666,17.6468,17.8588,319500.0
2007-03-13 10:45:00,22.75,22.79,22.74,22.79,88100.0,17.8588,17.8902,17.8509,17.8902,88100.0
2007-03-13 10:50:00,22.78,22.81,22.74,22.78,117200.0,17.8823,17.9059,17.8509,17.8823,117200.0
2007-03-13 10:55:00,22.78,22.78,22.74,22.77,224300.0,17.8823,17.8823,17.8509,17.8745,224300.0
2007-03-13 11:00:00,22.76,22.8,22.73,22.8,67800.0,17.8666,17.898,17.8431,17.898,67800.0
2007-03-13 11:05:00,22.8,22.85,22.78,22.82,76100.0,17.898,17.9373,17.8823,17.9137,76100.0
2007-03-13 11:10:00,22.82,22.83,22.73,22.73,75800.0,17.9137,17.9216,17.8431,17.8431,75800.0
2007-03-13 11:15:00,22.74,22.75,22.72,22.74,97800.0,17.8509,17.8588,17.8352,17.8509,97800.0
2007-03-13 11:20:00,22.75,22.77,22.72,22.72,36900.0,17.8588,17.8745,17.8352,17.8352,36900.0
2007-03-13 11:25:00,22.72,22.75,22.69,22.72,54500.0,17.8352,17.8588,17.8117,17.8352,54500.0
2007-03-13 11:30:00,22.72,22.77,22.71,22.71,98800.0,17.8352,17.8745,17.8274,17.8274,98800.0
2007-03-13 11:35:00,22.72,22.74,22.7,22.71,54800.0,17.8352,17.8509,17.8195,17.8274,54800.0
2007-03-13 11:40:00,22.71,22.72,22.67,22.7,157800.0,17.8274,17.8352,17.796,17.8195,157800.0
2007-03-13 11:45:00,22.7,22.71,22.61,22.61,103000.0,17.8195,17.8274,17.7489,17.7489,103000.0
2007-03-13 11:50:00,22.61,22.63,22.6,22.6,60900.0,17.7489,17.7646,17.741,17.741,60900.0
2007-03-13 11:55:00,22.6,22.69,22.57,22.68,146400.0,17.741,17.8117,17.7175,17.8038,146400.0
2007-03-13 12:00:00,22.68,22.75,22.67,22.74,78600.0,17.8038,17.8588,17.796,17.8509,78600.0
2007-03-13 12:05:00,22.73,22.74,22.66,22.66,62500.0,17.8431,17.8509,17.7881,17.7881,62500.0
2007-03-13 12:10:00,22.66,22.71,22.61,22.63,105900.0,17.7881,17.8274,17.7489,17.7646,105900.0
2007-03-13 12:15:00,22.63,22.65,22.6,22.61,73900.0,17.7646,17.7803,17.741,17.7489,73900.0
2007-03-13 12:20:00,22.61,22.61,22.57,22.6,173600.0,17.7489,17.7489,17.7175,17.741,173600.0
2007-03-13 12:25:00,22.6,22.62,22.44,22.44,181100.0,17.741,17.7567,17.6154,17.6154,181100.0
2007-03-13 12:30:00,22.44,22.45,22.38,22.39,152800.0,17.6154,17.6233,17.5683,17.5762,152800.0
2007-03-13 12:35:00,22.38,22.4,22.31,22.38,154600.0,17.5683,17.584,17.5134,17.5683,154600.0
2007-03-13 12:40:00,22.38,22.48,22.37,22.46,229300.0,17.5683,17.6468,17.5605,17.6311,229300.0
2007-03-13 12:45:00,22.46,22.5,22.44,22.46,108200.0,17.6311,17.6625,17.6154,17.6311,108200.0
2007-03-13 12:50:00,22.45,22.5,22.43,22.45,152200.0,17.6233,17.6625,17.6076,17.6233,152200.0
2007-03-13 12:55:00,22.44,22.46,22.43,22.46,151700.0,17.6154,17.6311,17.6076,17.6311,151700.0
2007-03-13 13:00:00,22.46,22.47,22.42,22.44,134100.0,17.6311,17.639,17.5997,17.6154,134100.0
2007-03-13 13:05:00,22.44,22.45,22.41,22.43,66100.0,17.6154,17.6233,17.5919,17.6076,66100.0
2007-03-13 13:10:00,22.43,22.45,22.41,22.44,99800.0,17.6076,17.6233,17.5919,17.6154,99800.0
2007-03-13 13:15:00,22.43,22.43,22.39,22.39,57900.0,17.6076,17.6076,17.5762,17.5762,57900.0
2007-03-13 13:20:00,22.39,22.41,22.38,22.4,75400.0,17.5762,17.5919,17.5683,17.584,75400.0
2007-03-13 13:25:00,22.39,22.4,22.31,22.32,67800.0,17.5762,17.584,17.5134,17.5212,67800.0
2007-03-13 13:30:00,22.32,22.33,22.27,22.27,70300.0,17.5212,17.5291,17.482,17.482,70300.0
2007-03-13 13:35:00,22.27,22.29,22.17,22.19,155200.0,17.482,17.4977,17.4035,17.4192,155200.0
2007-03-13 13:40:00,22.19,22.2,22.15,22.17,155400.0,17.4192,17.427,17.3878,17.4035,155400.0
2007-03-13 13:45:00,22.19,22.19,22.1,22.1,88900.0,17.4192,17.4192,17.3485,17.3485,88900.0
2007-03-13 13:50:00,22.1,22.14,22.06,22.1,106700.0,17.3485,17.3799,17.3171,17.3485,106700.0
2007-03-13 13:55:00,22.11,22.16,22.1,22.11,141000.0,17.3564,17.3956,17.3485,17.3564,141000.0
2007-03-13 14:00:00,22.11,22.16,22.11,22.15,113600.0,17.3564,17.3956,17.3564,17.3878,113600.0
2007-03-13 14:05:00,22.14,22.15,22.07,22.07,129100.0,17.3799,17.3878,17.325,17.325,129100.0
2007-03-13 14:10:00,22.08,22.14,22.06,22.09,258900.0,17.3328,17.3799,17.3171,17.3407,258900.0
2007-03-13 14:15:00,22.07,22.11,22.06,22.07,77900.0,17.325,17.3564,17.3171,17.325,77900.0
2007-03-13 14:20:00,22.07,22.08,22.02,22.02,121000.0,17.325,17.3328,17.2857,17.2857,121000.0
2007-03-13 14:25:00,22.03,22.13,22.03,22.12,113600.0,17.2936,17.3721,17.2936,17.3642,113600.0
2007-03-13 14:30:00,22.12,22.17,22.12,22.16,109400.0,17.3642,17.4035,17.3642,17.3956,109400.0
2007-03-13 14:35:00,22.17,22.19,22.12,22.15,55000.0,17.4035,17.4192,17.3642,17.3878,55000.0
2007-03-13 14:40:00,22.15,22.16,22.1,22.14,79000.0,17.3878,17.3956,17.3485,17.3799,79000.0
2007-03-13 14:45:00,22.13,22.25,22.12,22.25,121200.0,17.3721,17.4663,17.3642,17.4663,121200.0
2007-03-13 14:50:00,22.25,22.33,22.24,22.3,111600.0,17.4663,17.5291,17.4584,17.5055,111600.0
2007-03-13 14:55:00,22.3,22.31,22.2,22.21,72100.0,17.5055,17.5134,17.427,17.4349,72100.0
2007-03-13 15:00:00,22.21,22.27,22.19,22.24,171500.0,17.4349,17.482,17.4192,17.4584,171500.0
2007-03-13 15:05:00,22.24,22.3,22.21,22.22,135000.0,17.4584,17.5055,17.4349,17.4427,135000.0
2007-03-13 15:10:00,22.22,22.3,22.22,22.25,113800.0,17.4427,17.5055,17.4427,17.4663,113800.0
2007-03-13 15:15:00,22.25,22.29,22.25,22.28,77900.0,17.4663,17.4977,17.4663,17.4898,77900.0
2007-03-13 15:20:00,22.28,22.3,22.25,22.27,126700.0,17.4898,17.5055,17.4663,17.482,126700.0
2007-03-13 15:25:00,22.27,22.39,22.27,22.35,172900.0,17.482,17.5762,17.482,17.5448,172900.0
2007-03-13 15:30:00,22.35,22.42,22.32,22.38,198200.0,17.5448,17.5997,17.5212,17.5683,198200.0
2007-03-13 15:35:00,22.38,22.41,22.33,22.36,165600.0,17.5683,17.5919,17.5291,17.5526,165600.0
2007-03-13 15:40:00,22.36,22.4,22.34,22.34,143500.0,17.5526,17.584,17.5369,17.5369,143500.0
2007-03-13 15:45:00,22.34,22.37,22.32,22.35,158800.0,17.5369,17.5605,17.5212,17.5448,158800.0
2007-03-13 15:50:00,22.35,22.35,22.33,22.33,140500.0,17.5448,17.5448,17.5291,17.5291,140500.0
2007-03-13 15:55:00,22.33,22.34,22.3,22.31,239500.0,17.5291,17.5369,17.5055,17.5134,239500.0
2007-03-14 09:30:00,22.31,22.81,22.31,22.78,259400.0,17.5134,17.9059,17.5134,17.8823,259400.0
2007-03-14 09:35:00,22.78,22.82,22.6,22.71,80400.0,17.8823,17.9137,17.741,17.8274,80400.0
2007-03-14 09:40:00,22.72,22.73,22.54,22.69,214800.0,17.8352,17.8431,17.6939,17.8117,214800.0
2007-03-14 09:45:00,22.68,22.72,22.57,22.57,110200.0,17.8038,17.8352,17.7175,17.7175,110200.0
2007-03-14 09:50:00,22.58,22.58,22.27,22.35,149200.0,17.7253,17.7253,17.482,17.5448,149200.0
2007-03-14 09:55:00,22.35,22.4,22.3,22.31,122400.0,17.5448,17.584,17.5055,17.5134,122400.0
2007-03-14 10:00:00,22.29,22.33,22.23,22.27,222200.0,17.4977,17.5291,17.4506,17.482,222200.0
2007-03-14 10:05:00,22.27,22.28,22.17,22.2,228600.0,17.482,17.4898,17.4035,17.427,228600.0
2007-03-14 10:10:00,22.19,22.28,22.13,22.26,214800.0,17.4192,17.4898,17.3721,17.4741,214800.0
2007-03-14 10:15:00,22.26,22.32,22.23,22.25,169300.0,17.4741,17.5212,17.4506,17.4663,169300.0
2007-03-14 10:20:00,22.25,22.3,22.22,22.3,124900.0,17.4663,17.5055,17.4427,17.5055,124900.0
2007-03-14 10:25:00,22.3,22.35,22.25,22.3,100100.0,17.5055,17.5448,17.4663,17.5055,100100.0
2007-03-14 10:30:00,22.3,22.36,22.27,22.29,105900.0,17.5055,17.5526,17.482,17.4977,105900.0
2007-03-14 10:35:00,22.3,22.5,22.28,22.47,205000.0,17.5055,17.6625,17.4898,17.639,205000.0
2007-03-14 10:40:00,22.47,22.5,22.4,22.46,84500.0,17.639,17.6625,17.584,17.6311,84500.0
2007-03-14 10:45:00,22.45,22.52,22.39,22.47,109300.0,17.6233,17.6782,17.5762,17.639,109300.0
2007-03-14 10:50:00,22.46,22.58,22.46,22.56,65200.0,17.6311,17.7253,17.6311,17.7096,65200.0
2007-03-14 10:55:00,22.57,22.6,22.52,22.54,336900.0,17.7175,17.741,17.6782,17.6939,336900.0
2007-03-14 11:00:00,22.53,22.56,22.5,22.51,75800.0,17.6861,17.7096,17.6625,17.6704,75800.0
2007-03-14 11:05:00,22.5,22.59,22.5,22.56,70700.0,17.6625,17.7332,17.6625,17.7096,70700.0
2007-03-14 11:10:00,22.56,22.6,22.53,22.53,63000.0,17.7096,17.741,17.6861,17.6861,63000.0
2007-03-14 11:15:00,22.53,22.61,22.53,22.61,69600.0,17.6861,17.7489,17.6861,17.7489,69600.0
2007-03-14 11:20:00,22.6,22.6,22.48,22.49,101400.0,17.741,17.741,17.6468,17.6547,101400.0
2007-03-14 11:25:00,22.5,22.51,22.43,22.46,109500.0,17.6625,17.6704,17.6076,17.6311,109500.0
2007-03-14 11:30:00,22.47,22.47,22.39,22.41,138700.0,17.639,17.639,17.5762,17.5919,138700.0
2007-03-14 11:35:00,22.41,22.53,22.41,22.52,65200.0,17.5919,17.6861,17.5919,17.6782,65200.0
2007-03-14 11:40:00,22.52,22.55,22.48,22.52,113000.0,17.6782,17.7018,17.6468,17.6782,113000.0
2007-03-14 11:45:00,22.5,22.51,22.37,22.37,65000.0,17.6625,17.6704,17.5605,17.5605,65000.0
2007-03-14 11:50:00,22.36,22.37,22.29,22.34,67000.0,17.5526,17.5605,17.4977,17.5369,67000.0
2007-03-14 11:55:00,22.34,22.36,22.28,22.29,56100.0,17.5369,17.5526,17.4898,17.4977,56100.0
2007-03-14 12:00:00,22.3,22.3,22.24,22.25,101500.0,17.5055,17.5055,17.4584,17.4663,101500.0
2007-03-14 12:05:00,22.25,22.27,22.24,22.25,83100.0,17.4663,17.482,17.4584,17.4663,83100.0
2007-03-14 12:10:00,22.26,22.28,22.24,22.24,75600.0,17.4741,17.4898,17.4584,17.4584,75600.0
2007-03-14 12:15:00,22.23,22.23,22.12,22.15,148200.0,17.4506,17.4506,17.3642,17.3878,148200.0
2007-03-14 12:20:00,22.15,22.15,22.03,22.08,120000.0,17.3878,17.3878,17.2936,17.3328,120000.0
2007-03-14 12:25:00,22.08,22.2,22.07,22.18,126600.0,17.3328,17.427,17.325,17.4113,126600.0
2007-03-14 12:30:00,22.19,22.19,22.1,22.11,84400.0,17.4192,17.4192,17.3485,17.3564,84400.0
2007-03-14 12:35:00,22.11,22.12,22.09,22.09,43000.0,17.3564,17.3642,17.3407,17.3407,43000.0
2007-03-14 12:40:00,22.1,22.16,22.1,22.15,61600.0,17.3485,17.3956,17.3485,17.3878,61600.0
2007-03-14 12:45:00,22.14,22.17,22.12,22.12,48800.0,17.3799,17.4035,17.3642,17.3642,48800.0
2007-03-14 12:50:00,22.12,22.16,22.06,22.14,154900.0,17.3642,17.3956,17.3171,17.3799,154900.0
2007-03-14 12:55:00,22.14,22.17,22.07,22.11,69000.0,17.3799,17.4035,17.325,17.3564,69000.0
2007-03-14 13:00:00,22.11,22.19,22.09,22.15,85200.0,17.3564,17.4192,17.3407,17.3878,85200.0
2007-03-14 13:05:00,22.15,22.27,22.15,22.26,77800.0,17.3878,17.482,17.3878,17.4741,77800.0
2007-03-14 13:10:00,22.26,22.35,22.25,22.32,100700.0,17.4741,17.5448,17.4663,17.5212,100700.0
2007-03-14 13:15:00,22.32,22.37,22.3,22.34,69300.0,17.5212,17.5605,17.5055,17.5369,69300.0
2007-03-14 13:20:00,22.34,22.43,22.34,22.4,63200.0,17.5369,17.6076,17.5369,17.584,63200.0
2007-03-14 13:25:00,22.39,22.5,22.38,22.46,91500.0,17.5762,17.6625,17.5683,17.6311,91500.0
2007-03-14 13:30:00,22.47,22.55,22.46,22.49,96800.0,17.639,17.7018,17.6311,17.6547,96800.0
2007-03-14 13:35:00,22.49,22.51,22.44,22.46,98900.0,17.6547,17.6704,17.6154,17.6311,98900.0
2007-03-14 13:40:00,22.46,22.59,22.41,22.59,73000.0,17.6311,17.7332,17.5919,17.7332,73000.0
2007-03-14 13:45:00,22.59,22.62,22.5,22.54,96100.0,17.7332,17.7567,17.6625,17.6939,96100.0
2007-03-14 13:50:00,22.55,22.56,22.49,22.51,63100.0,17.7018,17.7096,17.6547,17.6704,63100.0
2007-03-14 13:55:00,22.51,22.52,22.45,22.52,88700.0,17.6704,17.6782,17.6233,17.6782,88700.0
2007-03-14 14:00:00,22.52,22.61,22.52,22.58,74200.0,17.6782,17.7489,17.6782,17.7253,74200.0
2007-03-14 14:05:00,22.58,22.66,22.56,22.65,108900.0,17.7253,17.7881,17.7096,17.7803,108900.0
2007-03-14 14:10:00,22.65,22.67,22.58,22.6,65400.0,17.7803,17.796,17.7253,17.741,65400.0
2007-03-14 14:15:00,22.6,22.65,22.58,22.65,55500.0,17.741,17.7803,17.7253,17.7803,55500.0
2007-03-14 14:20:00,22.64,22.74,22.63,22.73,86900.0,17.7724,17.8509,17.7646,17.8431,86900.0
2007-03-14 14:25:00,22.74,22.76,22.7,22.73,98700.0,17.8509,17.8666,17.8195,17.8431,98700.0
2007-03-14 14:30:00,22.73,22.78,22.71,22.76,86600.0,17.8431,17.8823,17.8274,17.8666,86600.0
2007-03-14 14:35:00,22.75,22.86,22.74,22.85,79700.0,17.8588,17.9451,17.8509,17.9373,79700.0
2007-03-14 14:40:00,22.85,22.92,22.84,22.86,87400.0,17.9373,17.9922,17.9294,17.9451,87400.0
2007-03-14 14:45:00,22.86,22.91,22.78,22.81,122000.0,17.9451,17.9844,17.8823,17.9059,122000.0
2007-03-14 14:50:00,22.8,22.85,22.76,22.77,170400.0,17.898,17.9373,17.8666,17.8745,170400.0
2007-03-14 14:55:00,22.76,22.79,22.73,22.76,124400.0,17.8666,17.8902,17.8431,17.8666,124400.0
2007-03-14 15:00:00,22.76,22.83,22.74,22.77,96400.0,17.8666,17.9216,17.8509,17.8745,96400.0
2007-03-14 15:05:00,22.77,22.85,22.77,22.84,45500.0,17.8745,17.9373,17.8745,17.9294,45500.0
2007-03-14 15:10:00,22.83,22.89,22.82,22.87,121100.0,17.9216,17.9687,17.9137,17.953,121100.0
2007-03-14 15:15:00,22.87,22.97,22.84,22.93,85800.0,17.953,18.0315,17.9294,18.0001,85800.0
2007-03-14 15:20:00,22.93,22.99,22.9,22.95,197300.0,18.0001,18.0472,17.9765,18.0158,197300.0
2007-03-14 15:25:00,22.96,22.99,22.91,22.92,115700.0,18.0236,18.0472,17.9844,17.9922,115700.0
2007-03-14 15:30:00,22.91,22.91,22.76,22.77,115400.0,17.9844,17.9844,17.8666,17.8745,115400.0
2007-03-14 15:35:00,22.77,22.79,22.75,22.79,120500.0,17.8745,17.8902,17.8588,17.8902,120500.0
2007-03-14 15:40:00,22.78,22.8,22.77,22.79,139900.0,17.8823,17.898,17.8745,17.8902,139900.0
2007-03-14 15:45:00,22.79,22.8,22.75,22.76,150600.0,17.8902,17.898,17.8588,17.8666,150600.0
2007-03-14 15:50:00,22.75,22.79,22.75,22.78,106500.0,17.8588,17.8902,17.8588,17.8823,106500.0
2007-03-14 15:55:00,22.79,22.83,22.77,22.82,211000.0,17.8902,17.9216,17.8745,17.9137,211000.0
2007-03-15 09:30:00,22.6,22.85,22.55,22.85,218100.0,17.741,17.9373,17.7018,17.9373,218100.0
2007-03-15 09:35:00,22.84,22.99,22.81,22.81,126200.0,17.9294,18.0472,17.9059,17.9059,126200.0
2007-03-15 09:40:00,22.81,22.92,22.75,22.88,133200.0,17.9059,17.9922,17.8588,17.9608,133200.0
2007-03-15 09:45:00,22.86,23.04,22.85,23.03,186800.0,17.9451,18.0864,17.9373,18.0786,186800.0
2007-03-15 09:50:00,23.04,23.04,22.95,22.96,114300.0,18.0864,18.0864,18.0158,18.0236,114300.0
2007-03-15 09:55:00,22.97,23.0,22.9,23.0,147500.0,18.0315,18.055,17.9765,18.055,147500.0
2007-03-15 10:00:00,23.0,23.03,22.97,23.01,134200.0,18.055,18.0786,18.0315,18.0629,134200.0
2007-03-15 10:05:00,23.01,23.18,23.0,23.14,163800.0,18.0629,18.1963,18.055,18.1649,163800.0
2007-03-15 10:10:00,23.15,23.2,23.12,23.14,145700.0,18.1728,18.212,18.1492,18.1649,145700.0
2007-03-15 10:15:00,23.15,23.25,23.13,23.21,112800.0,18.1728,18.2513,18.1571,18.2199,112800.0
2007-03-15 10:20:00,23.21,23.28,23.2,23.25,84000.0,18.2199,18.2748,18.212,18.2513,84000.0
2007-03-15 10:25:00,23.26,23.29,23.25,23.28,60500.0,18.2591,18.2827,18.2513,18.2748,60500.0
2007-03-15 10:30:00,23.28,23.3,23.24,23.29,78900.0,18.2748,18.2905,18.2434,18.2827,78900.0
2007-03-15 10:35:00,23.28,23.3,23.2,23.24,96500.0,18.2748,18.2905,18.212,18.2434,96500.0
2007-03-15 10:40:00,23.23,23.26,23.2,23.25,72500.0,18.2356,18.2591,18.212,18.2513,72500.0
2007-03-15 10:45:00,23.25,23.25,23.16,23.19,61200.0,18.2513,18.2513,18.1806,18.2042,61200.0
2007-03-15 10:50:00,23.18,23.18,23.05,23.05,60600.0,18.1963,18.1963,18.0943,18.0943,60600.0
2007-03-15 10:55:00,23.05,23.14,23.05,23.07,84400.0,18.0943,18.1649,18.0943,18.11,84400.0
2007-03-15 11:00:00,23.07,23.09,23.05,23.06,56200.0,18.11,18.1257,18.0943,18.1021,56200.0
2007-03-15 11:05:00,23.05,23.06,23.0,23.02,75200.0,18.0943,18.1021,18.055,18.0707,75200.0
2007-03-15 11:10:00,23.02,23.15,23.02,23.1,60500.0,18.0707,18.1728,18.0707,18.1335,60500.0
2007-03-15 11:15:00,23.1,23.12,23.04,23.04,52800.0,18.1335,18.1492,18.0864,18.0864,52800.0
2007-03-15 11:20:00,23.04,23.05,22.96,22.98,69700.0,18.0864,18.0943,18.0236,18.0393,69700.0
2007-03-15 11:25:00,22.98,23.05,22.97,23.04,45300.0,18.0393,18.0943,18.0315,18.0864,45300.0
2007-03-15 11:30:00,23.05,23.06,23.02,23.03,25000.0,18.0943,18.1021,18.0707,18.0786,25000.0
2007-03-15 11:35:00,23.03,23.09,23.03,23.07,88000.0,18.0786,18.1257,18.0786,18.11,88000.0
2007-03-15 11:40:00,23.07,23.11,23.07,23.08,33500.0,18.11,18.1414,18.11,18.1178,33500.0
2007-03-15 11:45:00,23.08,23.08,23.03,23.07,46600.0,18.1178,18.1178,18.0786,18.11,46600.0
2007-03-15 11:50:00,23.05,23.05,22.96,23.0,49900.0,18.0943,18.0943,18.0236,18.055,49900.0
2007-03-15 11:55:00,22.99,22.99,22.97,22.99,33900.0,18.0472,18.0472,18.0315,18.0472,33900.0
2007-03-15 12:00:00,22.98,23.05,22.98,22.98,78600.0,18.0393,18.0943,18.0393,18.0393,78600.0
2007-03-15 12:05:00,22.98,23.04,22.97,23.0,38200.0,18.0393,18.0864,18.0315,18.055,38200.0
2007-03-15 12:10:00,22.99,23.05,22.99,23.05,36100.0,18.0472,18.0943,18.0472,18.0943,36100.0
2007-03-15 12:15:00,23.06,23.1,23.06,23.07,31900.0,18.1021,18.1335,18.1021,18.11,31900.0
2007-03-15 12:20:00,23.07,23.09,23.05,23.06,11700.0,18.11,18.1257,18.0943,18.1021,11700.0
2007-03-15 12:25:00,23.06,23.12,23.06,23.12,18900.0,18.1021,18.1492,18.1021,18.1492,18900.0
2007-03-15 12:30:00,23.11,23.16,23.11,23.15,30800.0,18.1414,18.1806,18.1414,18.1728,30800.0
2007-03-15 12:35:00,23.16,23.16,23.14,23.14,22700.0,18.1806,18.1806,18.1649,18.1649,22700.0
2007-03-15 12:40:00,23.15,23.22,23.14,23.2,47700.0,18.1728,18.2277,18.1649,18.212,47700.0
2007-03-15 12:45:00,23.22,23.22,23.12,23.12,34300.0,18.2277,18.2277,18.1492,18.1492,34300.0
2007-03-15 12:50:00,23.12,23.15,23.09,23.11,72700.0,18.1492,18.1728,18.1257,18.1414,72700.0
2007-03-15 12:55:00,23.12,23.13,23.06,23.07,30300.0,18.1492,18.1571,18.1021,18.11,30300.0
2007-03-15 13:00:00,23.07,23.09,23.06,23.08,17400.0,18.11,18.1257,18.1021,18.1178,17400.0
2007-03-15 13:05:00,23.08,23.1,23.04,23.04,50100.0,18.1178,18.1335,18.0864,18.0864,50100.0
2007-03-15 13:10:00,23.04,23.09,23.04,23.08,15900.0,18.0864,18.1257,18.0864,18.1178,15900.0
2007-03-15 13:15:00,23.08,23.13,23.08,23.12,34300.0,18.1178,18.1571,18.1178,18.1492,34300.0
2007-03-15 13:20:00,23.12,23.13,23.08,23.09,39200.0,18.1492,18.1571,18.1178,18.1257,39200.0
2007-03-15 13:25:00,23.08,23.1,23.08,23.09,32100.0,18.1178,18.1335,18.1178,18.1257,32100.0
2007-03-15 13:30:00,23.08,23.11,23.05,23.06,114100.0,18.1178,18.1414,18.0943,18.1021,114100.0
2007-03-15 13:35:00,23.06,23.08,23.0,23.0,67500.0,18.1021,18.1178,18.055,18.055,67500.0
2007-03-15 13:40:00,23.0,23.03,22.98,23.01,74300.0,18.055,18.0786,18.0393,18.0629,74300.0
2007-03-15 13:45:00,23.01,23.04,22.97,22.98,38400.0,18.0629,18.0864,18.0315,18.0393,38400.0
2007-03-15 13:50:00,22.98,23.04,22.97,23.04,55200.0,18.0393,18.0864,18.0315,18.0864,55200.0
2007-03-15 13:55:00,23.03,23.08,23.0,23.01,52900.0,18.0786,18.1178,18.055,18.0629,52900.0
2007-03-15 14:00:00,23.02,23.02,22.98,22.99,34700.0,18.0707,18.0707,18.0393,18.0472,34700.0
2007-03-15 14:05:00,23.0,23.02,22.97,23.0,39100.0,18.055,18.0707,18.0315,18.055,39100.0
2007-03-15 14:10:00,23.0,23.04,22.95,23.02,70400.0,18.055,18.0864,18.0158,18.0707,70400.0
2007-03-15 14:15:00,23.02,23.02,22.97,22.98,58500.0,18.0707,18.0707,18.0315,18.0393,58500.0
2007-03-15 14:20:00,22.98,22.98,22.95,22.96,14400.0,18.0393,18.0393,18.0158,18.0236,14400.0
2007-03-15 14:25:00,22.97,23.0,22.97,22.98,30000.0,18.0315,18.055,18.0315,18.0393,30000.0
2007-03-15 14:30:00,22.98,22.98,22.97,22.98,20000.0,18.0393,18.0393,18.0315,18.0393,20000.0
2007-03-15 14:35:00,22.98,23.0,22.98,22.99,23800.0,18.0393,18.055,18.0393,18.0472,23800.0
2007-03-15 14:40:00,22.99,23.03,22.99,23.02,84700.0,18.0472,18.0786,18.0472,18.0707,84700.0
2007-03-15 14:45:00,23.02,23.02,23.0,23.01,22900.0,18.0707,18.0707,18.055,18.0629,22900.0
2007-03-15 14:50:00,23.01,23.01,22.99,23.0,42400.0,18.0629,18.0629,18.0472,18.055,42400.0
2007-03-15 14:55:00,23.0,23.05,23.0,23.04,51700.0,18.055,18.0943,18.055,18.0864,51700.0
2007-03-15 15:00:00,23.04,23.08,23.02,23.02,72800.0,18.0864,18.1178,18.0707,18.0707,72800.0
2007-03-15 15:05:00,23.03,23.03,23.01,23.01,51900.0,18.0786,18.0786,18.0629,18.0629,51900.0
2007-03-15 15:10:00,23.02,23.03,23.0,23.0,114800.0,18.0707,18.0786,18.055,18.055,114800.0
2007-03-15 15:15:00,23.01,23.01,22.98,22.98,27100.0,18.0629,18.0629,18.0393,18.0393,27100.0
2007-03-15 15:20:00,22.98,23.01,22.98,23.0,51900.0,18.0393,18.0629,18.0393,18.055,51900.0
2007-03-15 15:25:00,23.0,23.0,22.97,22.97,20400.0,18.055,18.055,18.0315,18.0315,20400.0
2007-03-15 15:30:00,22.97,23.0,22.97,22.98,59600.0,18.0315,18.055,18.0315,18.0393,59600.0
2007-03-15 15:35:00,22.97,22.99,22.97,22.99,46900.0,18.0315,18.0472,18.0315,18.0472,46900.0
2007-03-15 15:40:00,22.98,22.99,22.98,22.98,43600.0,18.0393,18.0472,18.0393,18.0393,43600.0
2007-03-15 15:45:00,22.98,22.99,22.98,22.98,51100.0,18.0393,18.0472,18.0393,18.0393,51100.0
2007-03-15 15:50:00,22.99,23.0,22.97,22.97,86400.0,18.0472,18.055,18.0315,18.0315,86400.0
2007-03-15 15:55:00,22.97,22.98,22.94,22.94,138300.0,18.0315,18.0393,18.0079,18.0079,138300.0
2007-03-16 09:30:00,23.09,23.1,22.9,22.92,656400.0,18.1257,18.1335,17.9765,17.9922,656400.0
2007-03-16 09:35:00,22.9,23.15,22.88,23.13,79400.0,17.9765,18.1728,17.9608,18.1571,79400.0
2007-03-16 09:40:00,23.13,23.24,23.1,23.19,89500.0,18.1571,18.2434,18.1335,18.2042,89500.0
2007-03-16 09:45:00,23.2,23.38,23.15,23.35,113900.0,18.212,18.3533,18.1728,18.3298,113900.0
2007-03-16 09:50:00,23.34,23.34,23.1,23.2,93500.0,18.3219,18.3219,18.1335,18.212,93500.0
2007-03-16 09:55:00,23.21,23.24,23.11,23.17,72700.0,18.2199,18.2434,18.1414,18.1885,72700.0
2007-03-16 10:00:00,23.16,23.23,23.1,23.18,53300.0,18.1806,18.2356,18.1335,18.1963,53300.0
2007-03-16 10:05:00,23.18,23.22,23.18,23.2,28200.0,18.1963,18.2277,18.1963,18.212,28200.0
2007-03-16 10:10:00,23.21,23.25,23.18,23.19,33300.0,18.2199,18.2513,18.1963,18.2042,33300.0
2007-03-16 10:15:00,23.19,23.22,23.15,23.21,61000.0,18.2042,18.2277,18.1728,18.2199,61000.0
2007-03-16 10:20:00,23.2,23.26,23.2,23.25,75300.0,18.212,18.2591,18.212,18.2513,75300.0
2007-03-16 10:25:00,23.25,23.29,23.25,23.27,189900.0,18.2513,18.2827,18.2513,18.267,189900.0
2007-03-16 10:30:00,23.27,23.36,23.26,23.36,69400.0,18.267,18.3376,18.2591,18.3376,69400.0
2007-03-16 10:35:00,23.36,23.37,23.33,23.37,51400.0,18.3376,18.3455,18.3141,18.3455,51400.0
2007-03-16 10:40:00,23.36,23.37,23.32,23.37,65700.0,18.3376,18.3455,18.3062,18.3455,65700.0
2007-03-16 10:45:00,23.36,23.37,23.32,23.33,41300.0,18.3376,18.3455,18.3062,18.3141,41300.0
2007-03-16 10:50:00,23.31,23.32,23.23,23.24,28700.0,18.2984,18.3062,18.2356,18.2434,28700.0
2007-03-16 10:55:00,23.23,23.29,23.21,23.21,172200.0,18.2356,18.2827,18.2199,18.2199,172200.0
2007-03-16 11:00:00,23.21,23.21,23.1,23.12,45600.0,18.2199,18.2199,18.1335,18.1492,45600.0
2007-03-16 11:05:00,23.13,23.15,23.04,23.04,95300.0,18.1571,18.1728,18.0864,18.0864,95300.0
2007-03-16 11:10:00,23.03,23.03,23.0,23.0,50000.0,18.0786,18.0786,18.055,18.055,50000.0
2007-03-16 11:15:00,23.01,23.01,22.95,22.96,60600.0,18.0629,18.0629,18.0158,18.0236,60600.0
2007-03-16 11:20:00,22.96,23.03,22.96,23.0,52800.0,18.0236,18.0786,18.0236,18.055,52800.0
2007-03-16 11:25:00,23.0,23.01,22.91,22.93,66600.0,18.055,18.0629,17.9844,18.0001,66600.0
2007-03-16 11:30:00,22.93,22.95,22.83,22.84,94800.0,18.0001,18.0158,17.9216,17.9294,94800.0
2007-03-16 11:35:00,22.84,22.95,22.84,22.9,81800.0,17.9294,18.0158,17.9294,17.9765,81800.0
2007-03-16 11:40:00,22.91,22.94,22.85,22.87,33900.0,17.9844,18.0079,17.9373,17.953,33900.0
2007-03-16 11:45:00,22.87,22.87,22.83,22.84,40800.0,17.953,17.953,17.9216,17.9294,40800.0
2007-03-16 11:50:00,22.84,22.86,22.83,22.84,53800.0,17.9294,17.9451,17.9216,17.9294,53800.0
2007-03-16 11:55:00,22.84,22.93,22.83,22.85,63300.0,17.9294,18.0001,17.9216,17.9373,63300.0
2007-03-16 12:00:00,22.85,22.93,22.85,22.88,58900.0,17.9373,18.0001,17.9373,17.9608,58900.0
2007-03-16 12:05:00,22.87,22.88,22.84,22.85,27100.0,17.953,17.9608,17.9294,17.9373,27100.0
2007-03-16 12:10:00,22.85,22.87,22.83,22.83,35900.0,17.9373,17.953,17.9216,17.9216,35900.0
2007-03-16 12:15:00,22.83,22.85,22.82,22.83,25200.0,17.9216,17.9373,17.9137,17.9216,25200.0
2007-03-16 12:20:00,22.83,22.84,22.82,22.84,33500.0,17.9216,17.9294,17.9137,17.9294,33500.0
2007-03-16 12:25:00,22.85,22.88,22.83,22.86,41700.0,17.9373,17.9608,17.9216,17.9451,41700.0
2007-03-16 12:30:00,22.86,22.86,22.81,22.82,36800.0,17.9451,17.9451,17.9059,17.9137,36800.0
2007-03-16 12:35:00,22.83,22.85,22.83,22.84,24200.0,17.9216,17.9373,17.9216,17.9294,24200.0
2007-03-16 12:40:00,22.83,22.84,22.79,22.83,65600.0,17.9216,17.9294,17.8902,17.9216,65600.0
2007-03-16 12:45:00,22.83,22.89,22.82,22.82,42200.0,17.9216,17.9687,17.9137,17.9137,42200.0
2007-03-16 12:50:00,22.82,22.82,22.78,22.81,45500.0,17.9137,17.9137,17.8823,17.9059,45500.0
2007-03-16 12:55:00,22.82,22.9,22.8,22.81,56000.0,17.9137,17.9765,17.898,17.9059,56000.0
2007-03-16 13:00:00,22.81,22.84,22.81,22.82,29400.0,17.9059,17.9294,17.9059,17.9137,29400.0
2007-03-16 13:05:00,22.81,22.83,22.81,22.83,14900.0,17.9059,17.9216,17.9059,17.9216,14900.0
2007-03-16 13:10:00,22.83,22.88,22.83,22.88,18700.0,17.9216,17.9608,17.9216,17.9608,18700.0
2007-03-16 13:15:00,22.89,22.9,22.83,22.89,36000.0,17.9687,17.9765,17.9216,17.9687,36000.0
2007-03-16 13:20:00,22.9,22.96,22.87,22.87,111900.0,17.9765,18.0236,17.953,17.953,111900.0
2007-03-16 13:25:00,22.88,22.95,22.84,22.94,66900.0,17.9608,18.0158,17.9294,18.0079,66900.0
2007-03-16 13:30:00,22.95,22.96,22.92,22.93,30100.0,18.0158,18.0236,17.9922,18.0001,30100.0
2007-03-16 13:35:00,22.94,22.98,22.9,22.95,29800.0,18.0079,18.0393,17.9765,18.0158,29800.0
2007-03-16 13:40:00,22.94,22.96,22.94,22.96,23500.0,18.0079,18.0236,18.0079,18.0236,23500.0
2007-03-16 13:45:00,22.96,22.96,22.92,22.93,61100.0,18.0236,18.0236,17.9922,18.0001,61100.0
2007-03-16 13:50:00,22.92,22.96,22.92,22.93,47300.0,17.9922,18.0236,17.9922,18.0001,47300.0
2007-03-16 13:55:00,22.92,22.94,22.91,22.94,43600.0,17.9922,18.0079,17.9844,18.0079,43600.0
2007-03-16 14:00:00,22.94,22.96,22.92,22.95,26000.0,18.0079,18.0236,17.9922,18.0158,26000.0
2007-03-16 14:05:00,22.94,22.97,22.92,22.92,38200.0,18.0079,18.0315,17.9922,17.9922,38200.0
2007-03-16 14:10:00,22.92,22.93,22.85,22.91,66400.0,17.9922,18.0001,17.9373,17.9844,66400.0
2007-03-16 14:15:00,22.91,22.91,22.85,22.89,42800.0,17.9844,17.9844,17.9373,17.9687,42800.0
2007-03-16 14:20:00,22.89,22.91,22.87,22.88,46000.0,17.9687,17.9844,17.953,17.9608,46000.0
2007-03-16 14:25:00,22.88,22.9,22.87,22.88,20600.0,17.9608,17.9765,17.953,17.9608,20600.0
2007-03-16 14:30:00,22.88,22.9,22.87,22.87,32100.0,17.9608,17.9765,17.953,17.953,32100.0
2007-03-16 14:35:00,22.87,22.91,22.87,22.89,30500.0,17.953,17.9844,17.953,17.9687,30500.0
2007-03-16 14:40:00,22.9,22.9,22.86,22.88,25000.0,17.9765,17.9765,17.9451,17.9608,25000.0
2007-03-16 14:45:00,22.88,22.94,22.88,22.93,32800.0,17.9608,18.0079,17.9608,18.0001,32800.0
2007-03-16 14:50:00,22.94,22.94,22.85,22.86,30200.0,18.0079,18.0079,17.9373,17.9451,30200.0
2007-03-16 14:55:00,22.86,22.88,22.86,22.87,33200.0,17.9451,17.9608,17.9451,17.953,33200.0
2007-03-16 15:00:00,22.88,22.89,22.85,22.85,29300.0,17.9608,17.9687,17.9373,17.9373,29300.0
2007-03-16 15:05:00,22.85,22.86,22.82,22.83,59200.0,17.9373,17.9451,17.9137,17.9216,59200.0
2007-03-16 15:10:00,22.83,22.86,22.82,22.85,74900.0,17.9216,17.9451,17.9137,17.9373,74900.0
2007-03-16 15:15:00,22.86,22.87,22.81,22.82,41300.0,17.9451,17.953,17.9059,17.9137,41300.0
2007-03-16 15:20:00,22.81,22.87,22.81,22.87,32400.0,17.9059,17.953,17.9059,17.953,32400.0
2007-03-16 15:25:00,22.86,22.88,22.86,22.88,47500.0,17.9451,17.9608,17.9451,17.9608,47500.0
2007-03-16 15:30:00,22.88,22.89,22.84,22.85,53600.0,17.9608,17.9687,17.9294,17.9373,53600.0
2007-03-16 15:35:00,22.85,22.87,22.83,22.87,54800.0,17.9373,17.953,17.9216,17.953,54800.0
2007-03-16 15:40:00,22.86,22.9,22.86,22.89,50200.0,17.9451,17.9765,17.9451,17.9687,50200.0
2007-03-16 15:45:00,22.9,22.9,22.87,22.89,67800.0,17.9765,17.9765,17.953,17.9687,67800.0
2007-03-16 15:50:00,22.89,22.89,22.86,22.87,64700.0,17.9687,17.9687,17.9451,17.953,64700.0
2007-03-16 15:55:00,22.86,22.87,22.82,22.82,81000.0,17.9451,17.953,17.9137,17.9137,81000.0
2007-03-19 09:30:00,22.95,23.16,22.9,22.97,114700.0,18.0158,18.1806,17.9765,18.0315,114700.0
2007-03-19 09:35:00,22.98,23.13,22.96,23.1,73600.0,18.0393,18.1571,18.0236,18.1335,73600.0
2007-03-19 09:40:00,23.11,23.18,23.08,23.1,52100.0,18.1414,18.1963,18.1178,18.1335,52100.0
2007-03-19 09:45:00,23.1,23.19,22.99,23.03,95700.0,18.1335,18.2042,18.0472,18.0786,95700.0
2007-03-19 09:50:00,23.02,23.03,22.95,22.98,59500.0,18.0707,18.0786,18.0158,18.0393,59500.0
2007-03-19 09:55:00,22.97,22.99,22.93,22.95,106300.0,18.0315,18.0472,18.0001,18.0158,106300.0
2007-03-19 10:00:00,22.95,22.98,22.9,22.92,89400.0,18.0158,18.0393,17.9765,17.9922,89400.0
2007-03-19 10:05:00,22.92,22.92,22.88,22.88,50700.0,17.9922,17.9922,17.9608,17.9608,50700.0
2007-03-19 10:10:00,22.89,22.95,22.88,22.94,65000.0,17.9687,18.0158,17.9608,18.0079,65000.0
2007-03-19 10:15:00,22.94,22.95,22.89,22.94,53800.0,18.0079,18.0158,17.9687,18.0079,53800.0
2007-03-19 10:20:00,22.93,22.94,22.89,22.9,32800.0,18.0001,18.0079,17.9687,17.9765,32800.0
2007-03-19 10:25:00,22.91,22.94,22.91,22.94,43800.0,17.9844,18.0079,17.9844,18.0079,43800.0
2007-03-19 10:30:00,22.94,22.97,22.94,22.96,34900.0,18.0079,18.0315,18.0079,18.0236,34900.0
2007-03-19 10:35:00,22.96,22.97,22.93,22.94,25700.0,18.0236,18.0315,18.0001,18.0079,25700.0
2007-03-19 10:40:00,22.94,22.94,22.92,22.94,29400.0,18.0079,18.0079,17.9922,18.0079,29400.0
2007-03-19 10:45:00,22.94,23.0,22.94,23.0,33600.0,18.0079,18.055,18.0079,18.055,33600.0
2007-03-19 10:50:00,23.0,23.02,22.99,23.01,69900.0,18.055,18.0707,18.0472,18.0629,69900.0
2007-03-19 10:55:00,23.01,23.07,22.98,23.07,70900.0,18.0629,18.11,18.0393,18.11,70900.0
2007-03-19 11:00:00,23.06,23.11,23.05,23.09,85500.0,18.1021,18.1414,18.0943,18.1257,85500.0
2007-03-19 11:05:00,23.1,23.13,23.09,23.13,25600.0,18.1335,18.1571,18.1257,18.1571,25600.0
2007-03-19 11:10:00,23.12,23.13,23.04,23.04,44200.0,18.1492,18.1571,18.0864,18.0864,44200.0
2007-03-19 11:15:00,23.04,23.14,23.04,23.14,36100.0,18.0864,18.1649,18.0864,18.1649,36100.0
2007-03-19 11:20:00,23.14,23.18,23.13,23.16,70500.0,18.1649,18.1963,18.1571,18.1806,70500.0
2007-03-19 11:25:00,23.16,23.2,23.15,23.2,55400.0,18.1806,18.212,18.1728,18.212,55400.0
2007-03-19 11:30:00,23.19,23.2,23.17,23.17,26600.0,18.2042,18.212,18.1885,18.1885,26600.0
2007-03-19 11:35:00,23.17,23.23,23.17,23.23,39300.0,18.1885,18.2356,18.1885,18.2356,39300.0
2007-03-19 11:40:00,23.23,23.24,23.15,23.18,49900.0,18.2356,18.2434,18.1728,18.1963,49900.0
2007-03-19 11:45:00,23.17,23.2,23.17,23.18,32200.0,18.1885,18.212,18.1885,18.1963,32200.0
2007-03-19 11:50:00,23.18,23.29,23.17,23.29,66500.0,18.1963,18.2827,18.1885,18.2827,66500.0
2007-03-19 11:55:00,23.29,23.32,23.29,23.31,71500.0,18.2827,18.3062,18.2827,18.2984,71500.0
2007-03-19 12:00:00,23.31,23.31,23.24,23.25,27000.0,18.2984,18.2984,18.2434,18.2513,27000.0
2007-03-19 12:05:00,23.25,23.31,23.25,23.3,55200.0,18.2513,18.2984,18.2513,18.2905,55200.0
2007-03-19 12:10:00,23.29,23.3,23.28,23.28,36900.0,18.2827,18.2905,18.2748,18.2748,36900.0
2007-03-19 12:15:00,23.29,23.31,23.25,23.25,30700.0,18.2827,18.2984,18.2513,18.2513,30700.0
2007-03-19 12:20:00,23.25,23.25,23.2,23.24,44900.0,18.2513,18.2513,18.212,18.2434,44900.0
2007-03-19 12:25:00,23.24,23.27,23.24,23.24,20200.0,18.2434,18.267,18.2434,18.2434,20200.0
2007-03-19 12:30:00,23.23,23.24,23.19,23.2,84400.0,18.2356,18.2434,18.2042,18.212,84400.0
2007-03-19 12:35:00,23.22,23.22,23.19,23.2,19200.0,18.2277,18.2277,18.2042,18.212,19200.0
2007-03-19 12:40:00,23.19,23.19,23.18,23.19,11800.0,18.2042,18.2042,18.1963,18.2042,11800.0
2007-03-19 12:45:00,23.18,23.19,23.18,23.18,13100.0,18.1963,18.2042,18.1963,18.1963,13100.0
2007-03-19 12:50:00,23.18,23.19,23.17,23.18,45100.0,18.1963,18.2042,18.1885,18.1963,45100.0
2007-03-19 12:55:00,23.18,23.25,23.18,23.24,79700.0,18.1963,18.2513,18.1963,18.2434,79700.0
2007-03-19 13:00:00,23.24,23.24,23.11,23.11,178900.0,18.2434,18.2434,18.1414,18.1414,178900.0
2007-03-19 13:05:00,23.11,23.11,23.04,23.1,59400.0,18.1414,18.1414,18.0864,18.1335,59400.0
2007-03-19 13:10:00,23.1,23.11,23.05,23.07,39600.0,18.1335,18.1414,18.0943,18.11,39600.0
2007-03-19 13:15:00,23.07,23.14,23.07,23.14,49700.0,18.11,18.1649,18.11,18.1649,49700.0
2007-03-19 13:20:00,23.14,23.15,23.08,23.11,40300.0,18.1649,18.1728,18.1178,18.1414,40300.0
2007-03-19 13:25:00,23.11,23.17,23.11,23.16,31700.0,18.1414,18.1885,18.1414,18.1806,31700.0
2007-03-19 13:30:00,23.16,23.18,23.13,23.14,26600.0,18.1806,18.1963,18.1571,18.1649,26600.0
2007-03-19 13:35:00,23.14,23.15,23.12,23.15,17000.0,18.1649,18.1728,18.1492,18.1728,17000.0
2007-03-19 13:40:00,23.15,23.16,23.1,23.12,34700.0,18.1728,18.1806,18.1335,18.1492,34700.0
2007-03-19 13:45:00,23.11,23.12,23.1,23.11,39700.0,18.1414,18.1492,18.1335,18.1414,39700.0
2007-03-19 13:50:00,23.1,23.12,23.1,23.1,14400.0,18.1335,18.1492,18.1335,18.1335,14400.0
2007-03-19 13:55:00,23.11,23.13,23.09,23.12,67300.0,18.1414,18.1571,18.1257,18.1492,67300.0
2007-03-19 14:00:00,23.12,23.12,23.08,23.09,39900.0,18.1492,18.1492,18.1178,18.1257,39900.0
2007-03-19 14:05:00,23.08,23.09,23.07,23.07,11100.0,18.1178,18.1257,18.11,18.11,11100.0
2007-03-19 14:10:00,23.08,23.08,22.99,22.99,86300.0,18.1178,18.1178,18.0472,18.0472,86300.0
2007-03-19 14:15:00,22.99,22.99,22.94,22.96,104300.0,18.0472,18.0472,18.0079,18.0236,104300.0
2007-03-19 14:20:00,22.95,23.0,22.93,22.95,142800.0,18.0158,18.055,18.0001,18.0158,142800.0
2007-03-19 14:25:00,22.95,22.95,22.88,22.9,67900.0,18.0158,18.0158,17.9608,17.9765,67900.0
2007-03-19 14:30:00,22.89,22.92,22.89,22.89,49600.0,17.9687,17.9922,17.9687,17.9687,49600.0
2007-03-19 14:35:00,22.89,22.93,22.89,22.92,60800.0,17.9687,18.0001,17.9687,17.9922,60800.0
2007-03-19 14:40:00,22.92,22.93,22.89,22.93,50300.0,17.9922,18.0001,17.9687,18.0001,50300.0
2007-03-19 14:45:00,22.92,22.94,22.92,22.94,99200.0,17.9922,18.0079,17.9922,18.0079,99200.0
2007-03-19 14:50:00,22.94,22.96,22.93,22.93,44400.0,18.0079,18.0236,18.0001,18.0001,44400.0
2007-03-19 14:55:00,22.93,22.94,22.91,22.92,49500.0,18.0001,18.0079,17.9844,17.9922,49500.0
2007-03-19 15:00:00,22.92,22.93,22.9,22.93,79800.0,17.9922,18.0001,17.9765,18.0001,79800.0
2007-03-19 15:05:00,22.93,22.93,22.91,22.92,44000.0,18.0001,18.0001,17.9844,17.9922,44000.0
2007-03-19 15:10:00,22.91,22.91,22.88,22.9,54000.0,17.9844,17.9844,17.9608,17.9765,54000.0
2007-03-19 15:15:00,22.9,22.9,22.87,22.87,40300.0,17.9765,17.9765,17.953,17.953,40300.0
2007-03-19 15:20:00,22.87,22.88,22.86,22.87,84100.0,17.953,17.9608,17.9451,17.953,84100.0
2007-03-19 15:25:00,22.86,22.87,22.85,22.86,37300.0,17.9451,17.953,17.9373,17.9451,37300.0
2007-03-19 15:30:00,22.85,22.86,22.84,22.84,39500.0,17.9373,17.9451,17.9294,17.9294,39500.0
2007-03-19 15:35:00,22.85,22.85,22.83,22.83,57700.0,17.9373,17.9373,17.9216,17.9216,57700.0
2007-03-19 15:40:00,22.83,22.84,22.83,22.84,51500.0,17.9216,17.9294,17.9216,17.9294,51500.0
2007-03-19 15:45:00,22.84,22.89,22.83,22.86,101900.0,17.9294,17.9687,17.9216,17.9451,101900.0
2007-03-19 15:50:00,22.87,22.87,22.84,22.85,73000.0,17.953,17.953,17.9294,17.9373,73000.0
2007-03-19 15:55:00,22.84,22.89,22.84,22.88,141900.0,17.9294,17.9687,17.9294,17.9608,141900.0
2007-03-20 09:30:00,22.88,23.05,22.75,23.03,229700.0,17.9608,18.0943,17.8588,18.0786,229700.0
2007-03-20 09:35:00,23.03,23.07,22.95,23.04,184000.0,18.0786,18.11,18.0158,18.0864,184000.0
2007-03-20 09:40:00,23.04,23.05,22.9,22.99,114000.0,18.0864,18.0943,17.9765,18.0472,114000.0
2007-03-20 09:45:00,22.99,23.04,22.91,22.91,82700.0,18.0472,18.0864,17.9844,17.9844,82700.0
2007-03-20 09:50:00,22.91,22.91,22.81,22.88,96900.0,17.9844,17.9844,17.9059,17.9608,96900.0
2007-03-20 09:55:00,22.89,22.89,22.84,22.84,50100.0,17.9687,17.9687,17.9294,17.9294,50100.0
2007-03-20 10:00:00,22.84,22.89,22.75,22.76,104100.0,17.9294,17.9687,17.8588,17.8666,104100.0
2007-03-20 10:05:00,22.75,22.83,22.75,22.79,86200.0,17.8588,17.9216,17.8588,17.8902,86200.0
2007-03-20 10:10:00,22.79,22.85,22.79,22.81,53200.0,17.8902,17.9373,17.8902,17.9059,53200.0
2007-03-20 10:15:00,22.81,22.84,22.78,22.8,56300.0,17.9059,17.9294,17.8823,17.898,56300.0
2007-03-20 10:20:00,22.8,22.81,22.78,22.78,53600.0,17.898,17.9059,17.8823,17.8823,53600.0
2007-03-20 10:25:00,22.77,22.78,22.69,22.69,43700.0,17.8745,17.8823,17.8117,17.8117,43700.0
2007-03-20 10:30:00,22.7,22.7,22.61,22.63,109900.0,17.8195,17.8195,17.7489,17.7646,109900.0
2007-03-20 10:35:00,22.63,22.67,22.56,22.57,95000.0,17.7646,17.796,17.7096,17.7175,95000.0
2007-03-20 10:40:00,22.57,22.62,22.55,22.61,66000.0,17.7175,17.7567,17.7018,17.7489,66000.0
2007-03-20 10:45:00,22.62,22.67,22.6,22.67,87500.0,17.7567,17.796,17.741,17.796,87500.0
2007-03-20 10:50:00,22.67,22.75,22.67,22.73,74600.0,17.796,17.8588,17.796,17.8431,74600.0
2007-03-20 10:55:00,22.72,22.76,22.72,22.75,63300.0,17.8352,17.8666,17.8352,17.8588,63300.0
2007-03-20 11:00:00,22.75,22.75,22.64,22.66,74000.0,17.8588,17.8588,17.7724,17.7881,74000.0
2007-03-20 11:05:00,22.66,22.71,22.65,22.7,76700.0,17.7881,17.8274,17.7803,17.8195,76700.0
2007-03-20 11:10:00,22.71,22.73,22.69,22.71,76800.0,17.8274,17.8431,17.8117,17.8274,76800.0
2007-03-20 11:15:00,22.72,22.74,22.68,22.73,90400.0,17.8352,17.8509,17.8038,17.8431,90400.0
2007-03-20 11:20:00,22.73,22.79,22.72,22.78,107900.0,17.8431,17.8902,17.8352,17.8823,107900.0
2007-03-20 11:25:00,22.77,22.83,22.77,22.78,55500.0,17.8745,17.9216,17.8745,17.8823,55500.0
2007-03-20 11:30:00,22.78,22.85,22.77,22.84,54800.0,17.8823,17.9373,17.8745,17.9294,54800.0
2007-03-20 11:35:00,22.84,22.85,22.78,22.82,38200.0,17.9294,17.9373,17.8823,17.9137,38200.0
2007-03-20 11:40:00,22.82,22.93,22.81,22.92,69500.0,17.9137,18.0001,17.9059,17.9922,69500.0
2007-03-20 11:45:00,22.92,22.93,22.83,22.83,25700.0,17.9922,18.0001,17.9216,17.9216,25700.0
2007-03-20 11:50:00,22.83,22.84,22.8,22.8,13600.0,17.9216,17.9294,17.898,17.898,13600.0
2007-03-20 11:55:00,22.81,22.82,22.8,22.81,15700.0,17.9059,17.9137,17.898,17.9059,15700.0
2007-03-20 12:00:00,22.8,22.8,22.77,22.78,18700.0,17.898,17.898,17.8745,17.8823,18700.0
2007-03-20 12:05:00,22.79,22.83,22.79,22.82,37700.0,17.8902,17.9216,17.8902,17.9137,37700.0
2007-03-20 12:10:00,22.81,22.83,22.79,22.8,38600.0,17.9059,17.9216,17.8902,17.898,38600.0
2007-03-20 12:15:00,22.8,22.82,22.8,22.81,20700.0,17.898,17.9137,17.898,17.9059,20700.0
2007-03-20 12:20:00,22.8,22.85,22.8,22.84,37900.0,17.898,17.9373,17.898,17.9294,37900.0
2007-03-20 12:25:00,22.83,22.85,22.83,22.85,29300.0,17.9216,17.9373,17.9216,17.9373,29300.0
2007-03-20 12:30:00,22.85,22.89,22.84,22.89,44900.0,17.9373,17.9687,17.9294,17.9687,44900.0
2007-03-20 12:35:00,22.88,22.98,22.88,22.97,44600.0,17.9608,18.0393,17.9608,18.0315,44600.0
2007-03-20 12:40:00,22.98,22.99,22.95,22.96,32200.0,18.0393,18.0472,18.0158,18.0236,32200.0
2007-03-20 12:45:00,22.94,22.95,22.92,22.92,20300.0,18.0079,18.0158,17.9922,17.9922,20300.0
2007-03-20 12:50:00,22.92,22.93,22.89,22.89,9100.0,17.9922,18.0001,17.9687,17.9687,9100.0
2007-03-20 12:55:00,22.89,22.92,22.89,22.91,19000.0,17.9687,17.9922,17.9687,17.9844,19000.0
2007-03-20 13:00:00,22.91,22.92,22.89,22.89,45200.0,17.9844,17.9922,17.9687,17.9687,45200.0
2007-03-20 13:05:00,22.9,22.93,22.9,22.92,12100.0,17.9765,18.0001,17.9765,17.9922,12100.0
2007-03-20 13:10:00,22.92,22.92,22.91,22.92,17800.0,17.9922,17.9922,17.9844,17.9922,17800.0
2007-03-20 13:15:00,22.91,22.92,22.91,22.92,21100.0,17.9844,17.9922,17.9844,17.9922,21100.0
2007-03-20 13:20:00,22.91,22.92,22.91,22.92,10000.0,17.9844,17.9922,17.9844,17.9922,10000.0
2007-03-20 13:25:00,22.92,22.93,22.91,22.93,11100.0,17.9922,18.0001,17.9844,18.0001,11100.0
2007-03-20 13:30:00,22.92,22.92,22.86,22.86,23500.0,17.9922,17.9922,17.9451,17.9451,23500.0
2007-03-20 13:35:00,22.86,22.86,22.8,22.81,47000.0,17.9451,17.9451,17.898,17.9059,47000.0
2007-03-20 13:40:00,22.81,22.81,22.77,22.78,15000.0,17.9059,17.9059,17.8745,17.8823,15000.0
2007-03-20 13:45:00,22.77,22.79,22.77,22.79,50600.0,17.8745,17.8902,17.8745,17.8902,50600.0
2007-03-20 13:50:00,22.79,22.79,22.77,22.78,17000.0,17.8902,17.8902,17.8745,17.8823,17000.0
2007-03-20 13:55:00,22.77,22.78,22.75,22.75,16300.0,17.8745,17.8823,17.8588,17.8588,16300.0
2007-03-20 14:00:00,22.74,22.75,22.69,22.7,63100.0,17.8509,17.8588,17.8117,17.8195,63100.0
2007-03-20 14:05:00,22.7,22.75,22.69,22.75,57600.0,17.8195,17.8588,17.8117,17.8588,57600.0
2007-03-20 14:10:00,22.75,22.8,22.75,22.79,28000.0,17.8588,17.898,17.8588,17.8902,28000.0
2007-03-20 14:15:00,22.79,22.8,22.78,22.78,26300.0,17.8902,17.898,17.8823,17.8823,26300.0
2007-03-20 14:20:00,22.78,22.82,22.78,22.81,16100.0,17.8823,17.9137,17.8823,17.9059,16100.0
2007-03-20 14:25:00,22.81,22.82,22.78,22.79,28500.0,17.9059,17.9137,17.8823,17.8902,28500.0
2007-03-20 14:30:00,22.79,22.82,22.76,22.82,40100.0,17.8902,17.9137,17.8666,17.9137,40100.0
2007-03-20 14:35:00,22.82,22.85,22.79,22.8,40200.0,17.9137,17.9373,17.8902,17.898,40200.0
2007-03-20 14:40:00,22.79,22.8,22.78,22.8,38000.0,17.8902,17.898,17.8823,17.898,38000.0
2007-03-20 14:45:00,22.8,22.82,22.79,22.8,25600.0,17.898,17.9137,17.8902,17.898,25600.0
2007-03-20 14:50:00,22.8,22.81,22.79,22.8,23100.0,17.898,17.9059,17.8902,17.898,23100.0
2007-03-20 14:55:00,22.78,22.8,22.75,22.75,38000.0,17.8823,17.898,17.8588,17.8588,38000.0
2007-03-20 15:00:00,22.75,22.76,22.74,22.74,34700.0,17.8588,17.8666,17.8509,17.8509,34700.0
2007-03-20 15:05:00,22.75,22.77,22.73,22.77,82900.0,17.8588,17.8745,17.8431,17.8745,82900.0
2007-03-20 15:10:00,22.76,22.76,22.74,22.75,53100.0,17.8666,17.8666,17.8509,17.8588,53100.0
2007-03-20 15:15:00,22.75,22.75,22.73,22.74,51400.0,17.8588,17.8588,17.8431,17.8509,51400.0
2007-03-20 15:20:00,22.75,22.78,22.75,22.77,37200.0,17.8588,17.8823,17.8588,17.8745,37200.0
2007-03-20 15:25:00,22.76,22.77,22.73,22.74,24000.0,17.8666,17.8745,17.8431,17.8509,24000.0
2007-03-20 15:30:00,22.73,22.79,22.73,22.77,57200.0,17.8431,17.8902,17.8431,17.8745,57200.0
2007-03-20 15:35:00,22.78,22.81,22.78,22.81,40000.0,17.8823,17.9059,17.8823,17.9059,40000.0
2007-03-20 15:40:00,22.81,22.85,22.81,22.83,74000.0,17.9059,17.9373,17.9059,17.9216,74000.0
2007-03-20 15:45:00,22.83,22.89,22.82,22.88,69800.0,17.9216,17.9687,17.9137,17.9608,69800.0
2007-03-20 15:50:00,22.88,22.88,22.84,22.86,90800.0,17.9608,17.9608,17.9294,17.9451,90800.0
2007-03-20 15:55:00,22.87,22.87,22.8,22.85,171700.0,17.953,17.953,17.898,17.9373,171700.0
2007-03-21 09:30:00,22.76,22.9,22.67,22.75,99200.0,17.8666,17.9765,17.796,17.8588,99200.0
2007-03-21 09:35:00,22.73,22.85,22.68,22.79,66000.0,17.8431,17.9373,17.8038,17.8902,66000.0
2007-03-21 09:40:00,22.76,22.93,22.73,22.81,159100.0,17.8666,18.0001,17.8431,17.9059,159100.0
2007-03-21 09:45:00,22.81,22.89,22.79,22.81,105800.0,17.9059,17.9687,17.8902,17.9059,105800.0
2007-03-21 09:50:00,22.81,22.86,22.79,22.83,114000.0,17.9059,17.9451,17.8902,17.9216,114000.0
2007-03-21 09:55:00,22.82,22.89,22.78,22.85,89500.0,17.9137,17.9687,17.8823,17.9373,89500.0
2007-03-21 10:00:00,22.84,22.88,22.79,22.82,28700.0,17.9294,17.9608,17.8902,17.9137,28700.0
2007-03-21 10:05:00,22.81,22.85,22.78,22.82,25800.0,17.9059,17.9373,17.8823,17.9137,25800.0
2007-03-21 10:10:00,22.83,22.87,22.83,22.87,19500.0,17.9216,17.953,17.9216,17.953,19500.0
2007-03-21 10:15:00,22.86,22.86,22.82,22.85,33200.0,17.9451,17.9451,17.9137,17.9373,33200.0
2007-03-21 10:20:00,22.85,22.88,22.83,22.83,14600.0,17.9373,17.9608,17.9216,17.9216,14600.0
2007-03-21 10:25:00,22.84,22.85,22.8,22.84,11200.0,17.9294,17.9373,17.898,17.9294,11200.0
2007-03-21 10:30:00,22.84,22.84,22.81,22.81,15800.0,17.9294,17.9294,17.9059,17.9059,15800.0
2007-03-21 10:35:00,22.81,22.85,22.79,22.81,22500.0,17.9059,17.9373,17.8902,17.9059,22500.0
2007-03-21 10:40:00,22.82,22.84,22.82,22.83,9400.0,17.9137,17.9294,17.9137,17.9216,9400.0
2007-03-21 10:45:00,22.83,22.85,22.83,22.83,6900.0,17.9216,17.9373,17.9216,17.9216,6900.0
2007-03-21 10:50:00,22.84,22.84,22.81,22.84,18000.0,17.9294,17.9294,17.9059,17.9294,18000.0
2007-03-21 10:55:00,22.85,22.86,22.83,22.86,27300.0,17.9373,17.9451,17.9216,17.9451,27300.0
2007-03-21 11:00:00,22.85,22.87,22.81,22.83,66000.0,17.9373,17.953,17.9059,17.9216,66000.0
2007-03-21 11:05:00,22.83,22.86,22.81,22.85,26000.0,17.9216,17.9451,17.9059,17.9373,26000.0
2007-03-21 11:10:00,22.85,22.89,22.84,22.87,30600.0,17.9373,17.9687,17.9294,17.953,30600.0
2007-03-21 11:15:00,22.87,22.88,22.84,22.86,34600.0,17.953,17.9608,17.9294,17.9451,34600.0
2007-03-21 11:20:00,22.86,22.88,22.86,22.86,26200.0,17.9451,17.9608,17.9451,17.9451,26200.0
2007-03-21 11:25:00,22.86,22.88,22.86,22.88,14800.0,17.9451,17.9608,17.9451,17.9608,14800.0
2007-03-21 11:30:00,22.89,22.89,22.88,22.89,23500.0,17.9687,17.9687,17.9608,17.9687,23500.0
2007-03-21 11:35:00,22.88,22.93,22.88,22.93,56900.0,17.9608,18.0001,17.9608,18.0001,56900.0
2007-03-21 11:40:00,22.92,22.95,22.92,22.95,24700.0,17.9922,18.0158,17.9922,18.0158,24700.0
2007-03-21 11:45:00,22.95,22.99,22.94,22.99,44600.0,18.0158,18.0472,18.0079,18.0472,44600.0
2007-03-21 11:50:00,22.98,22.99,22.98,22.99,25600.0,18.0393,18.0472,18.0393,18.0472,25600.0
2007-03-21 11:55:00,22.99,22.99,22.97,22.97,10800.0,18.0472,18.0472,18.0315,18.0315,10800.0
2007-03-21 12:00:00,22.97,23.0,22.97,22.99,45200.0,18.0315,18.055,18.0315,18.0472,45200.0
2007-03-21 12:05:00,22.99,23.0,22.97,22.97,28200.0,18.0472,18.055,18.0315,18.0315,28200.0
2007-03-21 12:10:00,22.97,22.99,22.97,22.98,20600.0,18.0315,18.0472,18.0315,18.0393,20600.0
2007-03-21 12:15:00,22.99,22.99,22.95,22.95,20100.0,18.0472,18.0472,18.0158,18.0158,20100.0
2007-03-21 12:20:00,22.94,22.94,22.91,22.91,12100.0,18.0079,18.0079,17.9844,17.9844,12100.0
2007-03-21 12:25:00,22.91,22.92,22.91,22.91,5400.0,17.9844,17.9922,17.9844,17.9844,5400.0
2007-03-21 12:30:00,22.91,22.91,22.86,22.87,61000.0,17.9844,17.9844,17.9451,17.953,61000.0
2007-03-21 12:35:00,22.87,22.89,22.86,22.86,40100.0,17.953,17.9687,17.9451,17.9451,40100.0
2007-03-21 12:40:00,22.86,22.87,22.85,22.86,89400.0,17.9451,17.953,17.9373,17.9451,89400.0
2007-03-21 12:45:00,22.86,22.87,22.85,22.86,16900.0,17.9451,17.953,17.9373,17.9451,16900.0
2007-03-21 12:50:00,22.85,22.86,22.85,22.86,24900.0,17.9373,17.9451,17.9373,17.9451,24900.0
2007-03-21 12:55:00,22.86,22.86,22.85,22.85,4200.0,17.9451,17.9451,17.9373,17.9373,4200.0
2007-03-21 13:00:00,22.86,22.86,22.85,22.85,9300.0,17.9451,17.9451,17.9373,17.9373,9300.0
2007-03-21 13:05:00,22.86,22.86,22.85,22.86,16100.0,17.9451,17.9451,17.9373,17.9451,16100.0
2007-03-21 13:10:00,22.86,22.86,22.85,22.86,22900.0,17.9451,17.9451,17.9373,17.9451,22900.0
2007-03-21 13:15:00,22.86,22.86,22.85,22.85,14100.0,17.9451,17.9451,17.9373,17.9373,14100.0
2007-03-21 13:20:00,22.86,22.86,22.85,22.86,78100.0,17.9451,17.9451,17.9373,17.9451,78100.0
2007-03-21 13:25:00,22.85,22.88,22.85,22.88,24100.0,17.9373,17.9608,17.9373,17.9608,24100.0
2007-03-21 13:30:00,22.88,22.9,22.87,22.89,29500.0,17.9608,17.9765,17.953,17.9687,29500.0
2007-03-21 13:35:00,22.9,22.92,22.89,22.92,41700.0,17.9765,17.9922,17.9687,17.9922,41700.0
2007-03-21 13:40:00,22.92,22.95,22.92,22.92,33700.0,17.9922,18.0158,17.9922,17.9922,33700.0
2007-03-21 13:45:00,22.92,22.92,22.9,22.9,14300.0,17.9922,17.9922,17.9765,17.9765,14300.0
2007-03-21 13:50:00,22.91,22.91,22.88,22.88,13800.0,17.9844,17.9844,17.9608,17.9608,13800.0
2007-03-21 13:55:00,22.88,22.98,22.88,22.94,63300.0,17.9608,18.0393,17.9608,18.0079,63300.0
2007-03-21 14:00:00,22.94,22.96,22.91,22.93,25000.0,18.0079,18.0236,17.9844,18.0001,25000.0
2007-03-21 14:05:00,22.92,22.92,22.9,22.92,28800.0,17.9922,17.9922,17.9765,17.9922,28800.0
2007-03-21 14:10:00,22.92,22.97,22.91,22.91,58800.0,17.9922,18.0315,17.9844,17.9844,58800.0
2007-03-21 14:15:00,22.9,23.03,22.9,22.98,190800.0,17.9765,18.0786,17.9765,18.0393,190800.0
2007-03-21 14:20:00,23.0,23.16,23.0,23.15,163500.0,18.055,18.1806,18.055,18.1728,163500.0
2007-03-21 14:25:00,23.15,23.35,23.15,23.34,272100.0,18.1728,18.3298,18.1728,18.3219,272100.0
2007-03-21 14:30:00,23.34,23.38,23.31,23.37,261700.0,18.3219,18.3533,18.2984,18.3455,261700.0
2007-03-21 14:35:00,23.36,23.43,23.33,23.42,185600.0,18.3376,18.3926,18.3141,18.3847,185600.0
2007-03-21 14:40:00,23.41,23.58,23.35,23.57,210200.0,18.3769,18.5103,18.3298,18.5025,210200.0
2007-03-21 14:45:00,23.58,23.61,23.57,23.58,137800.0,18.5103,18.5339,18.5025,18.5103,137800.0
2007-03-21 14:50:00,23.58,23.75,23.56,23.73,264200.0,18.5103,18.6438,18.4946,18.6281,264200.0
2007-03-21 14:55:00,23.74,23.87,23.71,23.86,214500.0,18.6359,18.738,18.6124,18.7301,214500.0
2007-03-21 15:00:00,23.85,23.88,23.78,23.79,127700.0,18.7223,18.7458,18.6673,18.6752,127700.0
2007-03-21 15:05:00,23.79,23.81,23.68,23.74,138600.0,18.6752,18.6909,18.5888,18.6359,138600.0
2007-03-21 15:10:00,23.74,23.75,23.64,23.66,99700.0,18.6359,18.6438,18.5574,18.5731,99700.0
2007-03-21 15:15:00,23.66,23.7,23.64,23.65,78500.0,18.5731,18.6045,18.5574,18.5653,78500.0
2007-03-21 15:20:00,23.63,23.67,23.58,23.6,120100.0,18.5496,18.581,18.5103,18.526,120100.0
2007-03-21 15:25:00,23.59,23.6,23.53,23.54,114800.0,18.5182,18.526,18.4711,18.4789,114800.0
2007-03-21 15:30:00,23.54,23.61,23.53,23.61,217800.0,18.4789,18.5339,18.4711,18.5339,217800.0
2007-03-21 15:35:00,23.61,23.61,23.56,23.58,78900.0,18.5339,18.5339,18.4946,18.5103,78900.0
2007-03-21 15:40:00,23.58,23.59,23.55,23.56,75100.0,18.5103,18.5182,18.4868,18.4946,75100.0
2007-03-21 15:45:00,23.57,23.66,23.57,23.61,163500.0,18.5025,18.5731,18.5025,18.5339,163500.0
2007-03-21 15:50:00,23.61,23.65,23.59,23.64,163500.0,18.5339,18.5653,18.5182,18.5574,163500.0
2007-03-21 15:55:00,23.63,23.66,23.61,23.61,155000.0,18.5496,18.5731,18.5339,18.5339,155000.0
2007-03-22 09:30:00,23.87,24.1,23.84,23.87,165800.0,18.738,18.9185,18.7144,18.738,165800.0
2007-03-22 09:35:00,23.87,23.93,23.86,23.93,118500.0,18.738,18.7851,18.7301,18.7851,118500.0
2007-03-22 09:40:00,23.93,24.12,23.92,23.93,133500.0,18.7851,18.9342,18.7772,18.7851,133500.0
2007-03-22 09:45:00,23.93,24.05,23.79,23.8,143300.0,18.7851,18.8793,18.6752,18.683,143300.0
2007-03-22 09:50:00,23.79,23.85,23.68,23.69,218800.0,18.6752,18.7223,18.5888,18.5967,218800.0
2007-03-22 09:55:00,23.69,23.71,23.59,23.65,164100.0,18.5967,18.6124,18.5182,18.5653,164100.0
2007-03-22 10:00:00,23.63,23.64,23.53,23.54,83000.0,18.5496,18.5574,18.4711,18.4789,83000.0
2007-03-22 10:05:00,23.54,23.54,23.36,23.45,145100.0,18.4789,18.4789,18.3376,18.4083,145100.0
2007-03-22 10:10:00,23.45,23.58,23.44,23.58,121900.0,18.4083,18.5103,18.4004,18.5103,121900.0
2007-03-22 10:15:00,23.59,23.62,23.53,23.55,95100.0,18.5182,18.5417,18.4711,18.4868,95100.0
2007-03-22 10:20:00,23.56,23.57,23.49,23.49,39400.0,18.4946,18.5025,18.4397,18.4397,39400.0
2007-03-22 10:25:00,23.49,23.56,23.48,23.54,71700.0,18.4397,18.4946,18.4318,18.4789,71700.0
2007-03-22 10:30:00,23.54,23.56,23.49,23.49,58000.0,18.4789,18.4946,18.4397,18.4397,58000.0
2007-03-22 10:35:00,23.49,23.5,23.35,23.36,67800.0,18.4397,18.4475,18.3298,18.3376,67800.0
2007-03-22 10:40:00,23.37,23.41,23.35,23.41,100100.0,18.3455,18.3769,18.3298,18.3769,100100.0
2007-03-22 10:45:00,23.4,23.46,23.4,23.45,38700.0,18.369,18.4161,18.369,18.4083,38700.0
2007-03-22 10:50:00,23.44,23.48,23.4,23.47,33000.0,18.4004,18.4318,18.369,18.424,33000.0
2007-03-22 10:55:00,23.47,23.48,23.4,23.4,43600.0,18.424,18.4318,18.369,18.369,43600.0
2007-03-22 11:00:00,23.4,23.45,23.35,23.35,65400.0,18.369,18.4083,18.3298,18.3298,65400.0
2007-03-22 11:05:00,23.36,23.43,23.35,23.4,52200.0,18.3376,18.3926,18.3298,18.369,52200.0
2007-03-22 11:10:00,23.4,23.42,23.38,23.38,41600.0,18.369,18.3847,18.3533,18.3533,41600.0
2007-03-22 11:15:00,23.37,23.4,23.35,23.4,27700.0,18.3455,18.369,18.3298,18.369,27700.0
2007-03-22 11:20:00,23.4,23.46,23.4,23.46,23600.0,18.369,18.4161,18.369,18.4161,23600.0
2007-03-22 11:25:00,23.46,23.49,23.44,23.48,26800.0,18.4161,18.4397,18.4004,18.4318,26800.0
2007-03-22 11:30:00,23.48,23.52,23.47,23.51,29700.0,18.4318,18.4632,18.424,18.4554,29700.0
2007-03-22 11:35:00,23.51,23.53,23.5,23.51,27600.0,18.4554,18.4711,18.4475,18.4554,27600.0
2007-03-22 11:40:00,23.51,23.52,23.47,23.48,36700.0,18.4554,18.4632,18.424,18.4318,36700.0
2007-03-22 11:45:00,23.48,23.48,23.45,23.46,24900.0,18.4318,18.4318,18.4083,18.4161,24900.0
2007-03-22 11:50:00,23.46,23.48,23.44,23.48,15100.0,18.4161,18.4318,18.4004,18.4318,15100.0
2007-03-22 11:55:00,23.48,23.55,23.48,23.54,43600.0,18.4318,18.4868,18.4318,18.4789,43600.0
2007-03-22 12:00:00,23.54,23.55,23.46,23.53,57600.0,18.4789,18.4868,18.4161,18.4711,57600.0
2007-03-22 12:05:00,23.53,23.6,23.53,23.6,40100.0,18.4711,18.526,18.4711,18.526,40100.0
2007-03-22 12:10:00,23.6,23.63,23.52,23.53,48200.0,18.526,18.5496,18.4632,18.4711,48200.0
2007-03-22 12:15:00,23.53,23.61,23.53,23.59,26800.0,18.4711,18.5339,18.4711,18.5182,26800.0
2007-03-22 12:20:00,23.58,23.59,23.55,23.57,19500.0,18.5103,18.5182,18.4868,18.5025,19500.0
2007-03-22 12:25:00,23.57,23.61,23.51,23.51,36200.0,18.5025,18.5339,18.4554,18.4554,36200.0
2007-03-22 12:30:00,23.52,23.58,23.49,23.5,59700.0,18.4632,18.5103,18.4397,18.4475,59700.0
2007-03-22 12:35:00,23.5,23.54,23.46,23.53,65000.0,18.4475,18.4789,18.4161,18.4711,65000.0
2007-03-22 12:40:00,23.52,23.56,23.51,23.55,40600.0,18.4632,18.4946,18.4554,18.4868,40600.0
2007-03-22 12:45:00,23.56,23.58,23.54,23.58,50900.0,18.4946,18.5103,18.4789,18.5103,50900.0
2007-03-22 12:50:00,23.59,23.61,23.58,23.6,48000.0,18.5182,18.5339,18.5103,18.526,48000.0
2007-03-22 12:55:00,23.59,23.62,23.58,23.62,33900.0,18.5182,18.5417,18.5103,18.5417,33900.0
2007-03-22 13:00:00,23.62,23.63,23.59,23.63,30800.0,18.5417,18.5496,18.5182,18.5496,30800.0
2007-03-22 13:05:00,23.62,23.63,23.61,23.63,44000.0,18.5417,18.5496,18.5339,18.5496,44000.0
2007-03-22 13:10:00,23.61,23.62,23.6,23.61,15000.0,18.5339,18.5417,18.526,18.5339,15000.0
2007-03-22 13:15:00,23.6,23.61,23.57,23.58,14300.0,18.526,18.5339,18.5025,18.5103,14300.0
2007-03-22 13:20:00,23.58,23.59,23.57,23.59,15000.0,18.5103,18.5182,18.5025,18.5182,15000.0
2007-03-22 13:25:00,23.59,23.68,23.59,23.67,62000.0,18.5182,18.5888,18.5182,18.581,62000.0
2007-03-22 13:30:00,23.66,23.66,23.54,23.55,56200.0,18.5731,18.5731,18.4789,18.4868,56200.0
2007-03-22 13:35:00,23.56,23.56,23.52,23.52,19800.0,18.4946,18.4946,18.4632,18.4632,19800.0
2007-03-22 13:40:00,23.52,23.54,23.49,23.49,53300.0,18.4632,18.4789,18.4397,18.4397,53300.0
2007-03-22 13:45:00,23.49,23.51,23.47,23.47,28600.0,18.4397,18.4554,18.424,18.424,28600.0
2007-03-22 13:50:00,23.47,23.5,23.47,23.49,36500.0,18.424,18.4475,18.424,18.4397,36500.0
2007-03-22 13:55:00,23.5,23.5,23.47,23.48,23100.0,18.4475,18.4475,18.424,18.4318,23100.0
2007-03-22 14:00:00,23.48,23.52,23.47,23.48,51200.0,18.4318,18.4632,18.424,18.4318,51200.0
2007-03-22 14:05:00,23.49,23.54,23.49,23.53,30100.0,18.4397,18.4789,18.4397,18.4711,30100.0
2007-03-22 14:10:00,23.53,23.54,23.49,23.53,34000.0,18.4711,18.4789,18.4397,18.4711,34000.0
2007-03-22 14:15:00,23.53,23.55,23.52,23.53,39300.0,18.4711,18.4868,18.4632,18.4711,39300.0
2007-03-22 14:20:00,23.52,23.54,23.5,23.51,28900.0,18.4632,18.4789,18.4475,18.4554,28900.0
2007-03-22 14:25:00,23.51,23.6,23.5,23.6,87800.0,18.4554,18.526,18.4475,18.526,87800.0
2007-03-22 14:30:00,23.6,23.65,23.6,23.64,83800.0,18.526,18.5653,18.526,18.5574,83800.0
2007-03-22 14:35:00,23.63,23.63,23.55,23.56,46600.0,18.5496,18.5496,18.4868,18.4946,46600.0
2007-03-22 14:40:00,23.56,23.57,23.51,23.51,58000.0,18.4946,18.5025,18.4554,18.4554,58000.0
2007-03-22 14:45:00,23.52,23.53,23.49,23.52,33900.0,18.4632,18.4711,18.4397,18.4632,33900.0
2007-03-22 14:50:00,23.52,23.52,23.47,23.49,56000.0,18.4632,18.4632,18.424,18.4397,56000.0
2007-03-22 14:55:00,23.49,23.54,23.48,23.53,34100.0,18.4397,18.4789,18.4318,18.4711,34100.0
2007-03-22 15:00:00,23.53,23.53,23.46,23.49,61500.0,18.4711,18.4711,18.4161,18.4397,61500.0
2007-03-22 15:05:00,23.48,23.49,23.46,23.46,37800.0,18.4318,18.4397,18.4161,18.4161,37800.0
2007-03-22 15:10:00,23.46,23.47,23.43,23.43,27600.0,18.4161,18.424,18.3926,18.3926,27600.0
2007-03-22 15:15:00,23.44,23.44,23.4,23.42,78200.0,18.4004,18.4004,18.369,18.3847,78200.0
2007-03-22 15:20:00,23.43,23.45,23.39,23.43,64800.0,18.3926,18.4083,18.3612,18.3926,64800.0
2007-03-22 15:25:00,23.43,23.44,23.42,23.42,39000.0,18.3926,18.4004,18.3847,18.3847,39000.0
2007-03-22 15:30:00,23.42,23.43,23.4,23.4,50300.0,18.3847,18.3926,18.369,18.369,50300.0
2007-03-22 15:35:00,23.4,23.42,23.38,23.38,48000.0,18.369,18.3847,18.3533,18.3533,48000.0
2007-03-22 15:40:00,23.38,23.48,23.38,23.47,81600.0,18.3533,18.4318,18.3533,18.424,81600.0
2007-03-22 15:45:00,23.47,23.5,23.4,23.49,196300.0,18.424,18.4475,18.369,18.4397,196300.0
2007-03-22 15:50:00,23.5,23.52,23.47,23.48,232000.0,18.4475,18.4632,18.424,18.4318,232000.0
2007-03-22 15:55:00,23.49,23.52,23.48,23.52,147500.0,18.4397,18.4632,18.4318,18.4632,147500.0
2007-03-23 09:30:00,23.52,23.52,23.33,23.42,95700.0,18.4632,18.4632,18.3141,18.3847,95700.0
2007-03-23 09:35:00,23.42,23.51,23.33,23.45,66200.0,18.3847,18.4554,18.3141,18.4083,66200.0
2007-03-23 09:40:00,23.46,23.49,23.33,23.44,75200.0,18.4161,18.4397,18.3141,18.4004,75200.0
2007-03-23 09:45:00,23.45,23.5,23.39,23.5,57700.0,18.4083,18.4475,18.3612,18.4475,57700.0
2007-03-23 09:50:00,23.48,23.5,23.44,23.47,37000.0,18.4318,18.4475,18.4004,18.424,37000.0
2007-03-23 09:55:00,23.45,23.51,23.4,23.51,36300.0,18.4083,18.4554,18.369,18.4554,36300.0
2007-03-23 10:00:00,23.51,24.07,23.51,23.99,295600.0,18.4554,18.895,18.4554,18.8322,295600.0
2007-03-23 10:05:00,24.01,24.04,23.85,23.91,193100.0,18.8479,18.8714,18.7223,18.7694,193100.0
2007-03-23 10:10:00,23.91,23.93,23.76,23.78,141000.0,18.7694,18.7851,18.6516,18.6673,141000.0
2007-03-23 10:15:00,23.78,23.78,23.7,23.74,62200.0,18.6673,18.6673,18.6045,18.6359,62200.0
2007-03-23 10:20:00,23.74,23.75,23.65,23.67,75300.0,18.6359,18.6438,18.5653,18.581,75300.0
2007-03-23 10:25:00,23.67,23.71,23.65,23.7,54900.0,18.581,18.6124,18.5653,18.6045,54900.0
2007-03-23 10:30:00,23.71,23.73,23.62,23.65,183900.0,18.6124,18.6281,18.5417,18.5653,183900.0
2007-03-23 10:35:00,23.65,23.65,23.61,23.62,30500.0,18.5653,18.5653,18.5339,18.5417,30500.0
2007-03-23 10:40:00,23.61,23.62,23.51,23.53,40300.0,18.5339,18.5417,18.4554,18.4711,40300.0
2007-03-23 10:45:00,23.54,23.58,23.51,23.56,33500.0,18.4789,18.5103,18.4554,18.4946,33500.0
2007-03-23 10:50:00,23.56,23.57,23.51,23.53,26900.0,18.4946,18.5025,18.4554,18.4711,26900.0
2007-03-23 10:55:00,23.52,23.55,23.52,23.54,15700.0,18.4632,18.4868,18.4632,18.4789,15700.0
2007-03-23 11:00:00,23.54,23.59,23.53,23.53,41400.0,18.4789,18.5182,18.4711,18.4711,41400.0
2007-03-23 11:05:00,23.53,23.9,23.46,23.48,46300.0,18.4711,18.7615,18.4161,18.4318,46300.0
2007-03-23 11:10:00,23.48,23.59,23.47,23.59,45100.0,18.4318,18.5182,18.424,18.5182,45100.0
2007-03-23 11:15:00,23.59,23.63,23.58,23.6,37200.0,18.5182,18.5496,18.5103,18.526,37200.0
2007-03-23 11:20:00,23.6,23.6,23.53,23.54,32600.0,18.526,18.526,18.4711,18.4789,32600.0
2007-03-23 11:25:00,23.54,23.61,23.53,23.6,30100.0,18.4789,18.5339,18.4711,18.526,30100.0
2007-03-23 11:30:00,23.61,23.61,23.6,23.6,12400.0,18.5339,18.5339,18.526,18.526,12400.0
2007-03-23 11:35:00,23.6,23.6,23.56,23.56,11900.0,18.526,18.526,18.4946,18.4946,11900.0
2007-03-23 11:40:00,23.56,23.65,23.54,23.64,39300.0,18.4946,18.5653,18.4789,18.5574,39300.0
2007-03-23 11:45:00,23.64,23.9,23.54,23.55,38400.0,18.5574,18.7615,18.4789,18.4868,38400.0
2007-03-23 11:50:00,23.55,23.58,23.55,23.57,23000.0,18.4868,18.5103,18.4868,18.5025,23000.0
2007-03-23 11:55:00,23.56,23.62,23.56,23.6,12200.0,18.4946,18.5417,18.4946,18.526,12200.0
2007-03-23 12:00:00,23.6,23.61,23.6,23.61,7000.0,18.526,18.5339,18.526,18.5339,7000.0
2007-03-23 12:05:00,23.61,23.61,23.57,23.59,31400.0,18.5339,18.5339,18.5025,18.5182,31400.0
2007-03-23 12:10:00,23.59,23.59,23.57,23.58,23600.0,18.5182,18.5182,18.5025,18.5103,23600.0
2007-03-23 12:15:00,23.57,23.59,23.57,23.58,6800.0,18.5025,18.5182,18.5025,18.5103,6800.0
2007-03-23 12:20:00,23.58,23.59,23.57,23.58,19600.0,18.5103,18.5182,18.5025,18.5103,19600.0
2007-03-23 12:25:00,23.58,23.59,23.53,23.54,29700.0,18.5103,18.5182,18.4711,18.4789,29700.0
2007-03-23 12:30:00,23.53,23.55,23.51,23.51,17900.0,18.4711,18.4868,18.4554,18.4554,17900.0
2007-03-23 12:35:00,23.51,23.52,23.49,23.5,48300.0,18.4554,18.4632,18.4397,18.4475,48300.0
2007-03-23 12:40:00,23.5,23.52,23.49,23.5,33400.0,18.4475,18.4632,18.4397,18.4475,33400.0
2007-03-23 12:45:00,23.5,23.5,23.48,23.5,19400.0,18.4475,18.4475,18.4318,18.4475,19400.0
2007-03-23 12:50:00,23.49,23.49,23.46,23.48,24200.0,18.4397,18.4397,18.4161,18.4318,24200.0
2007-03-23 12:55:00,23.49,23.49,23.44,23.44,19200.0,18.4397,18.4397,18.4004,18.4004,19200.0
2007-03-23 13:00:00,23.45,23.45,23.42,23.42,12000.0,18.4083,18.4083,18.3847,18.3847,12000.0
2007-03-23 13:05:00,23.42,23.43,23.4,23.42,27700.0,18.3847,18.3926,18.369,18.3847,27700.0
2007-03-23 13:10:00,23.42,23.45,23.4,23.41,47400.0,18.3847,18.4083,18.369,18.3769,47400.0
2007-03-23 13:15:00,23.4,23.41,23.37,23.38,16000.0,18.369,18.3769,18.3455,18.3533,16000.0
2007-03-23 13:20:00,23.38,23.39,23.36,23.37,21000.0,18.3533,18.3612,18.3376,18.3455,21000.0
2007-03-23 13:25:00,23.37,23.37,23.34,23.34,39200.0,18.3455,18.3455,18.3219,18.3219,39200.0
2007-03-23 13:30:00,23.34,23.35,23.3,23.31,38300.0,18.3219,18.3298,18.2905,18.2984,38300.0
2007-03-23 13:35:00,23.3,23.31,23.24,23.28,115000.0,18.2905,18.2984,18.2434,18.2748,115000.0
2007-03-23 13:40:00,23.28,23.31,23.28,23.29,32400.0,18.2748,18.2984,18.2748,18.2827,32400.0
2007-03-23 13:45:00,23.29,23.29,23.24,23.25,30400.0,18.2827,18.2827,18.2434,18.2513,30400.0
2007-03-23 13:50:00,23.24,23.24,23.23,23.24,35900.0,18.2434,18.2434,18.2356,18.2434,35900.0
2007-03-23 13:55:00,23.23,23.26,23.23,23.26,19100.0,18.2356,18.2591,18.2356,18.2591,19100.0
2007-03-23 14:00:00,23.26,23.32,23.26,23.3,39700.0,18.2591,18.3062,18.2591,18.2905,39700.0
2007-03-23 14:05:00,23.3,23.32,23.28,23.28,16300.0,18.2905,18.3062,18.2748,18.2748,16300.0
2007-03-23 14:10:00,23.28,23.37,23.28,23.36,33500.0,18.2748,18.3455,18.2748,18.3376,33500.0
2007-03-23 14:15:00,23.36,23.4,23.32,23.33,38500.0,18.3376,18.369,18.3062,18.3141,38500.0
2007-03-23 14:20:00,23.33,23.38,23.32,23.32,34100.0,18.3141,18.3533,18.3062,18.3062,34100.0
2007-03-23 14:25:00,23.33,23.36,23.32,23.34,27000.0,18.3141,18.3376,18.3062,18.3219,27000.0
2007-03-23 14:30:00,23.34,23.34,23.3,23.34,24200.0,18.3219,18.3219,18.2905,18.3219,24200.0
2007-03-23 14:35:00,23.34,23.37,23.33,23.37,27800.0,18.3219,18.3455,18.3141,18.3455,27800.0
2007-03-23 14:40:00,23.38,23.4,23.37,23.4,33600.0,18.3533,18.369,18.3455,18.369,33600.0
2007-03-23 14:45:00,23.4,23.4,23.29,23.33,180800.0,18.369,18.369,18.2827,18.3141,180800.0
2007-03-23 14:50:00,23.34,23.41,23.32,23.36,50200.0,18.3219,18.3769,18.3062,18.3376,50200.0
2007-03-23 14:55:00,23.37,23.42,23.36,23.37,67300.0,18.3455,18.3847,18.3376,18.3455,67300.0
2007-03-23 15:00:00,23.36,23.4,23.32,23.4,30100.0,18.3376,18.369,18.3062,18.369,30100.0
2007-03-23 15:05:00,23.4,23.4,23.35,23.36,16900.0,18.369,18.369,18.3298,18.3376,16900.0
2007-03-23 15:10:00,23.36,23.38,23.33,23.37,48000.0,18.3376,18.3533,18.3141,18.3455,48000.0
2007-03-23 15:15:00,23.37,23.38,23.37,23.38,15900.0,18.3455,18.3533,18.3455,18.3533,15900.0
2007-03-23 15:20:00,23.38,23.38,23.35,23.36,19400.0,18.3533,18.3533,18.3298,18.3376,19400.0
2007-03-23 15:25:00,23.36,23.37,23.34,23.36,28500.0,18.3376,18.3455,18.3219,18.3376,28500.0
2007-03-23 15:30:00,23.37,23.38,23.33,23.33,35600.0,18.3455,18.3533,18.3141,18.3141,35600.0
2007-03-23 15:35:00,23.33,23.35,23.33,23.35,15600.0,18.3141,18.3298,18.3141,18.3298,15600.0
2007-03-23 15:40:00,23.35,23.35,23.32,23.32,61100.0,18.3298,18.3298,18.3062,18.3062,61100.0
2007-03-23 15:45:00,23.32,23.34,23.3,23.33,64100.0,18.3062,18.3219,18.2905,18.3141,64100.0
2007-03-23 15:50:00,23.33,23.34,23.26,23.32,84700.0,18.3141,18.3219,18.2591,18.3062,84700.0
2007-03-23 15:55:00,23.33,23.34,23.28,23.31,106400.0,18.3141,18.3219,18.2748,18.2984,106400.0
2007-03-26 09:30:00,23.39,23.39,23.33,23.35,64200.0,18.3612,18.3612,18.3141,18.3298,64200.0
2007-03-26 09:35:00,23.35,23.43,23.25,23.3,120700.0,18.3298,18.3926,18.2513,18.2905,120700.0
2007-03-26 09:40:00,23.29,23.33,23.25,23.3,84200.0,18.2827,18.3141,18.2513,18.2905,84200.0
2007-03-26 09:45:00,23.29,23.34,23.12,23.19,93600.0,18.2827,18.3219,18.1492,18.2042,93600.0
2007-03-26 09:50:00,23.2,23.25,23.1,23.1,100700.0,18.212,18.2513,18.1335,18.1335,100700.0
2007-03-26 09:55:00,23.09,23.23,23.08,23.13,131800.0,18.1257,18.2356,18.1178,18.1571,131800.0
2007-03-26 10:00:00,23.21,23.21,22.72,22.78,282500.0,18.2199,18.2199,17.8352,17.8823,282500.0
2007-03-26 10:05:00,22.78,22.84,22.73,22.78,269300.0,17.8823,17.9294,17.8431,17.8823,269300.0
2007-03-26 10:10:00,22.78,22.85,22.73,22.82,126200.0,17.8823,17.9373,17.8431,17.9137,126200.0
2007-03-26 10:15:00,22.82,22.84,22.73,22.79,100400.0,17.9137,17.9294,17.8431,17.8902,100400.0
2007-03-26 10:20:00,22.79,22.79,22.71,22.77,119600.0,17.8902,17.8902,17.8274,17.8745,119600.0
2007-03-26 10:25:00,22.77,22.82,22.7,22.75,120400.0,17.8745,17.9137,17.8195,17.8588,120400.0
2007-03-26 10:30:00,22.74,22.78,22.68,22.73,105900.0,17.8509,17.8823,17.8038,17.8431,105900.0
2007-03-26 10:35:00,22.73,22.76,22.69,22.7,58100.0,17.8431,17.8666,17.8117,17.8195,58100.0
2007-03-26 10:40:00,22.7,22.79,22.69,22.75,114000.0,17.8195,17.8902,17.8117,17.8588,114000.0
2007-03-26 10:45:00,22.75,22.76,22.71,22.74,43400.0,17.8588,17.8666,17.8274,17.8509,43400.0
2007-03-26 10:50:00,22.74,22.75,22.7,22.72,77100.0,17.8509,17.8588,17.8195,17.8352,77100.0
2007-03-26 10:55:00,22.71,22.72,22.69,22.69,48200.0,17.8274,17.8352,17.8117,17.8117,48200.0
2007-03-26 11:00:00,22.69,22.71,22.66,22.68,65800.0,17.8117,17.8274,17.7881,17.8038,65800.0
2007-03-26 11:05:00,22.69,22.83,22.68,22.83,57300.0,17.8117,17.9216,17.8038,17.9216,57300.0
2007-03-26 11:10:00,22.82,22.84,22.7,22.8,69600.0,17.9137,17.9294,17.8195,17.898,69600.0
2007-03-26 11:15:00,22.79,22.8,22.76,22.76,42000.0,17.8902,17.898,17.8666,17.8666,42000.0
2007-03-26 11:20:00,22.76,22.78,22.73,22.73,38900.0,17.8666,17.8823,17.8431,17.8431,38900.0
2007-03-26 11:25:00,22.74,22.75,22.72,22.74,37900.0,17.8509,17.8588,17.8352,17.8509,37900.0
2007-03-26 11:30:00,22.75,22.77,22.73,22.76,44400.0,17.8588,17.8745,17.8431,17.8666,44400.0
2007-03-26 11:35:00,22.76,22.8,22.74,22.79,41000.0,17.8666,17.898,17.8509,17.8902,41000.0
2007-03-26 11:40:00,22.8,22.81,22.79,22.8,33800.0,17.898,17.9059,17.8902,17.898,33800.0
2007-03-26 11:45:00,22.81,22.82,22.79,22.81,46900.0,17.9059,17.9137,17.8902,17.9059,46900.0
2007-03-26 11:50:00,22.8,22.82,22.8,22.82,17900.0,17.898,17.9137,17.898,17.9137,17900.0
2007-03-26 11:55:00,22.81,22.84,22.81,22.83,36800.0,17.9059,17.9294,17.9059,17.9216,36800.0
2007-03-26 12:00:00,22.84,22.85,22.79,22.79,52200.0,17.9294,17.9373,17.8902,17.8902,52200.0
2007-03-26 12:05:00,22.8,22.8,22.75,22.76,25300.0,17.898,17.898,17.8588,17.8666,25300.0
2007-03-26 12:10:00,22.75,22.8,22.75,22.8,28400.0,17.8588,17.898,17.8588,17.898,28400.0
2007-03-26 12:15:00,22.79,22.8,22.77,22.78,13200.0,17.8902,17.898,17.8745,17.8823,13200.0
2007-03-26 12:20:00,22.78,22.81,22.77,22.81,32000.0,17.8823,17.9059,17.8745,17.9059,32000.0
2007-03-26 12:25:00,22.81,22.85,22.81,22.84,55300.0,17.9059,17.9373,17.9059,17.9294,55300.0
2007-03-26 12:30:00,22.84,22.84,22.81,22.82,25300.0,17.9294,17.9294,17.9059,17.9137,25300.0
2007-03-26 12:35:00,22.81,22.84,22.81,22.83,25800.0,17.9059,17.9294,17.9059,17.9216,25800.0
2007-03-26 12:40:00,22.83,22.83,22.79,22.79,28900.0,17.9216,17.9216,17.8902,17.8902,28900.0
2007-03-26 12:45:00,22.8,22.8,22.73,22.74,43700.0,17.898,17.898,17.8431,17.8509,43700.0
2007-03-26 12:50:00,22.74,22.78,22.74,22.78,44200.0,17.8509,17.8823,17.8509,17.8823,44200.0
2007-03-26 12:55:00,22.78,22.78,22.77,22.77,14200.0,17.8823,17.8823,17.8745,17.8745,14200.0
2007-03-26 13:00:00,22.77,22.79,22.77,22.79,26500.0,17.8745,17.8902,17.8745,17.8902,26500.0
2007-03-26 13:05:00,22.79,22.79,22.75,22.76,22200.0,17.8902,17.8902,17.8588,17.8666,22200.0
2007-03-26 13:10:00,22.76,22.76,22.72,22.72,14700.0,17.8666,17.8666,17.8352,17.8352,14700.0
2007-03-26 13:15:00,22.71,22.72,22.69,22.7,25700.0,17.8274,17.8352,17.8117,17.8195,25700.0
2007-03-26 13:20:00,22.69,22.7,22.68,22.69,31500.0,17.8117,17.8195,17.8038,17.8117,31500.0
2007-03-26 13:25:00,22.69,22.69,22.68,22.68,29000.0,17.8117,17.8117,17.8038,17.8038,29000.0
2007-03-26 13:30:00,22.69,22.75,22.68,22.74,75000.0,17.8117,17.8588,17.8038,17.8509,75000.0
2007-03-26 13:35:00,22.74,22.78,22.74,22.76,37100.0,17.8509,17.8823,17.8509,17.8666,37100.0
2007-03-26 13:40:00,22.76,22.77,22.73,22.74,32800.0,17.8666,17.8745,17.8431,17.8509,32800.0
2007-03-26 13:45:00,22.74,22.74,22.73,22.74,16000.0,17.8509,17.8509,17.8431,17.8509,16000.0
2007-03-26 13:50:00,22.74,22.74,22.71,22.71,28800.0,17.8509,17.8509,17.8274,17.8274,28800.0
2007-03-26 13:55:00,22.72,22.74,22.71,22.73,36400.0,17.8352,17.8509,17.8274,17.8431,36400.0
2007-03-26 14:00:00,22.73,22.76,22.72,22.76,67200.0,17.8431,17.8666,17.8352,17.8666,67200.0
2007-03-26 14:05:00,22.75,22.77,22.75,22.75,38000.0,17.8588,17.8745,17.8588,17.8588,38000.0
2007-03-26 14:10:00,22.75,22.77,22.73,22.73,48300.0,17.8588,17.8745,17.8431,17.8431,48300.0
2007-03-26 14:15:00,22.73,22.76,22.71,22.75,76000.0,17.8431,17.8666,17.8274,17.8588,76000.0
2007-03-26 14:20:00,22.74,22.75,22.69,22.71,61500.0,17.8509,17.8588,17.8117,17.8274,61500.0
2007-03-26 14:25:00,22.71,22.72,22.7,22.71,66100.0,17.8274,17.8352,17.8195,17.8274,66100.0
2007-03-26 14:30:00,22.71,22.73,22.7,22.73,58600.0,17.8274,17.8431,17.8195,17.8431,58600.0
2007-03-26 14:35:00,22.73,22.77,22.73,22.75,98600.0,17.8431,17.8745,17.8431,17.8588,98600.0
2007-03-26 14:40:00,22.76,22.76,22.74,22.76,84800.0,17.8666,17.8666,17.8509,17.8666,84800.0
2007-03-26 14:45:00,22.75,22.76,22.73,22.73,40500.0,17.8588,17.8666,17.8431,17.8431,40500.0
2007-03-26 14:50:00,22.73,22.73,22.7,22.72,38300.0,17.8431,17.8431,17.8195,17.8352,38300.0
2007-03-26 14:55:00,22.72,22.73,22.69,22.7,88600.0,17.8352,17.8431,17.8117,17.8195,88600.0
2007-03-26 15:00:00,22.7,22.74,22.7,22.72,70000.0,17.8195,17.8509,17.8195,17.8352,70000.0
2007-03-26 15:05:00,22.72,22.73,22.71,22.73,66900.0,17.8352,17.8431,17.8274,17.8431,66900.0
2007-03-26 15:10:00,22.73,22.75,22.72,22.72,65500.0,17.8431,17.8588,17.8352,17.8352,65500.0
2007-03-26 15:15:00,22.73,22.74,22.72,22.73,67300.0,17.8431,17.8509,17.8352,17.8431,67300.0
2007-03-26 15:20:00,22.73,22.73,22.71,22.72,36900.0,17.8431,17.8431,17.8274,17.8352,36900.0
2007-03-26 15:25:00,22.72,22.74,22.71,22.73,92200.0,17.8352,17.8509,17.8274,17.8431,92200.0
2007-03-26 15:30:00,22.74,22.75,22.73,22.74,72400.0,17.8509,17.8588,17.8431,17.8509,72400.0
2007-03-26 15:35:00,22.74,22.75,22.72,22.73,52900.0,17.8509,17.8588,17.8352,17.8431,52900.0
2007-03-26 15:40:00,22.73,22.73,22.72,22.73,75700.0,17.8431,17.8431,17.8352,17.8431,75700.0
2007-03-26 15:45:00,22.73,22.74,22.72,22.74,83400.0,17.8431,17.8509,17.8352,17.8509,83400.0
2007-03-26 15:50:00,22.74,22.79,22.73,22.75,137600.0,17.8509,17.8902,17.8431,17.8588,137600.0
2007-03-26 15:55:00,22.74,22.78,22.74,22.78,134600.0,17.8509,17.8823,17.8509,17.8823,134600.0
2007-03-27 09:30:00,22.56,22.57,22.18,22.31,250700.0,17.7096,17.7175,17.4113,17.5134,250700.0
2007-03-27 09:35:00,22.31,22.47,22.25,22.28,143900.0,17.5134,17.639,17.4663,17.4898,143900.0
2007-03-27 09:40:00,22.28,22.28,22.05,22.06,130800.0,17.4898,17.4898,17.3093,17.3171,130800.0
2007-03-27 09:45:00,22.06,22.16,22.05,22.1,154300.0,17.3171,17.3956,17.3093,17.3485,154300.0
2007-03-27 09:50:00,22.09,22.13,22.07,22.12,100800.0,17.3407,17.3721,17.325,17.3642,100800.0
2007-03-27 09:55:00,22.12,22.17,22.09,22.1,89400.0,17.3642,17.4035,17.3407,17.3485,89400.0
2007-03-27 10:00:00,22.1,22.19,22.07,22.16,163000.0,17.3485,17.4192,17.325,17.3956,163000.0
2007-03-27 10:05:00,22.17,22.21,22.14,22.15,84300.0,17.4035,17.4349,17.3799,17.3878,84300.0
2007-03-27 10:10:00,22.14,22.18,22.13,22.15,66500.0,17.3799,17.4113,17.3721,17.3878,66500.0
2007-03-27 10:15:00,22.15,22.15,22.08,22.08,71800.0,17.3878,17.3878,17.3328,17.3328,71800.0
2007-03-27 10:20:00,22.09,22.12,22.08,22.12,69600.0,17.3407,17.3642,17.3328,17.3642,69600.0
2007-03-27 10:25:00,22.12,22.12,22.04,22.04,54500.0,17.3642,17.3642,17.3014,17.3014,54500.0
2007-03-27 10:30:00,22.05,22.07,22.01,22.06,117900.0,17.3093,17.325,17.2779,17.3171,117900.0
2007-03-27 10:35:00,22.07,22.08,22.05,22.07,81600.0,17.325,17.3328,17.3093,17.325,81600.0
2007-03-27 10:40:00,22.07,22.15,22.04,22.15,128200.0,17.325,17.3878,17.3014,17.3878,128200.0
2007-03-27 10:45:00,22.15,22.24,22.14,22.24,98500.0,17.3878,17.4584,17.3799,17.4584,98500.0
2007-03-27 10:50:00,22.23,22.26,22.21,22.23,85000.0,17.4506,17.4741,17.4349,17.4506,85000.0
2007-03-27 10:55:00,22.23,22.32,22.23,22.27,109500.0,17.4506,17.5212,17.4506,17.482,109500.0
2007-03-27 11:00:00,22.27,22.31,22.23,22.25,142500.0,17.482,17.5134,17.4506,17.4663,142500.0
2007-03-27 11:05:00,22.25,22.25,22.19,22.21,68000.0,17.4663,17.4663,17.4192,17.4349,68000.0
2007-03-27 11:10:00,22.21,22.3,22.2,22.27,113400.0,17.4349,17.5055,17.427,17.482,113400.0
2007-03-27 11:15:00,22.27,22.27,22.18,22.23,44900.0,17.482,17.482,17.4113,17.4506,44900.0
2007-03-27 11:20:00,22.23,22.24,22.19,22.2,98700.0,17.4506,17.4584,17.4192,17.427,98700.0
2007-03-27 11:25:00,22.2,22.21,22.13,22.14,33700.0,17.427,17.4349,17.3721,17.3799,33700.0
2007-03-27 11:30:00,22.15,22.16,22.12,22.16,87000.0,17.3878,17.3956,17.3642,17.3956,87000.0
2007-03-27 11:35:00,22.16,22.16,22.15,22.15,28000.0,17.3956,17.3956,17.3878,17.3878,28000.0
2007-03-27 11:40:00,22.15,22.18,22.15,22.17,70700.0,17.3878,17.4113,17.3878,17.4035,70700.0
2007-03-27 11:45:00,22.17,22.18,22.15,22.15,36200.0,17.4035,17.4113,17.3878,17.3878,36200.0
2007-03-27 11:50:00,22.14,22.19,22.14,22.16,81200.0,17.3799,17.4192,17.3799,17.3956,81200.0
2007-03-27 11:55:00,22.16,22.16,22.1,22.1,62000.0,17.3956,17.3956,17.3485,17.3485,62000.0
2007-03-27 12:00:00,22.11,22.12,22.08,22.09,134300.0,17.3564,17.3642,17.3328,17.3407,134300.0
2007-03-27 12:05:00,22.09,22.11,22.09,22.11,86500.0,17.3407,17.3564,17.3407,17.3564,86500.0
2007-03-27 12:10:00,22.11,22.11,22.09,22.1,50100.0,17.3564,17.3564,17.3407,17.3485,50100.0
2007-03-27 12:15:00,22.11,22.21,22.11,22.16,96100.0,17.3564,17.4349,17.3564,17.3956,96100.0
2007-03-27 12:20:00,22.16,22.16,22.08,22.1,85700.0,17.3956,17.3956,17.3328,17.3485,85700.0
2007-03-27 12:25:00,22.1,22.12,22.1,22.11,76900.0,17.3485,17.3642,17.3485,17.3564,76900.0
2007-03-27 12:30:00,22.12,22.12,22.11,22.11,50900.0,17.3642,17.3642,17.3564,17.3564,50900.0
2007-03-27 12:35:00,22.12,22.12,22.11,22.12,35800.0,17.3642,17.3642,17.3564,17.3642,35800.0
2007-03-27 12:40:00,22.12,22.17,22.11,22.17,75000.0,17.3642,17.4035,17.3564,17.4035,75000.0
2007-03-27 12:45:00,22.17,22.2,22.16,22.2,43800.0,17.4035,17.427,17.3956,17.427,43800.0
2007-03-27 12:50:00,22.2,22.27,22.19,22.26,60500.0,17.427,17.482,17.4192,17.4741,60500.0
2007-03-27 12:55:00,22.27,22.27,22.2,22.21,49100.0,17.482,17.482,17.427,17.4349,49100.0
2007-03-27 13:00:00,22.22,22.22,22.18,22.21,58100.0,17.4427,17.4427,17.4113,17.4349,58100.0
2007-03-27 13:05:00,22.21,22.25,22.21,22.25,148100.0,17.4349,17.4663,17.4349,17.4663,148100.0
2007-03-27 13:10:00,22.25,22.25,22.19,22.2,60800.0,17.4663,17.4663,17.4192,17.427,60800.0
2007-03-27 13:15:00,22.2,22.2,22.18,22.19,18200.0,17.427,17.427,17.4113,17.4192,18200.0
2007-03-27 13:20:00,22.19,22.22,22.19,22.22,50200.0,17.4192,17.4427,17.4192,17.4427,50200.0
2007-03-27 13:25:00,22.21,22.22,22.19,22.19,78900.0,17.4349,17.4427,17.4192,17.4192,78900.0
2007-03-27 13:30:00,22.2,22.2,22.18,22.2,48000.0,17.427,17.427,17.4113,17.427,48000.0
2007-03-27 13:35:00,22.2,22.2,22.19,22.2,44200.0,17.427,17.427,17.4192,17.427,44200.0
2007-03-27 13:40:00,22.2,22.2,22.19,22.2,43500.0,17.427,17.427,17.4192,17.427,43500.0
2007-03-27 13:45:00,22.2,22.32,22.19,22.31,214500.0,17.427,17.5212,17.4192,17.5134,214500.0
2007-03-27 13:50:00,22.32,22.4,22.29,22.39,138800.0,17.5212,17.584,17.4977,17.5762,138800.0
2007-03-27 13:55:00,22.4,22.4,22.26,22.27,104700.0,17.584,17.584,17.4741,17.482,104700.0
2007-03-27 14:00:00,22.27,22.32,22.25,22.26,84900.0,17.482,17.5212,17.4663,17.4741,84900.0
2007-03-27 14:05:00,22.26,22.32,22.25,22.27,26200.0,17.4741,17.5212,17.4663,17.482,26200.0
2007-03-27 14:10:00,22.28,22.28,22.24,22.24,28200.0,17.4898,17.4898,17.4584,17.4584,28200.0
2007-03-27 14:15:00,22.24,22.26,22.24,22.25,40300.0,17.4584,17.4741,17.4584,17.4663,40300.0
2007-03-27 14:20:00,22.25,22.26,22.21,22.21,47700.0,17.4663,17.4741,17.4349,17.4349,47700.0
2007-03-27 14:25:00,22.21,22.24,22.21,22.23,30600.0,17.4349,17.4584,17.4349,17.4506,30600.0
2007-03-27 14:30:00,22.23,22.29,22.2,22.27,51600.0,17.4506,17.4977,17.427,17.482,51600.0
2007-03-27 14:35:00,22.27,22.29,22.27,22.29,26300.0,17.482,17.4977,17.482,17.4977,26300.0
2007-03-27 14:40:00,22.29,22.31,22.29,22.31,28900.0,17.4977,17.5134,17.4977,17.5134,28900.0
2007-03-27 14:45:00,22.3,22.32,22.29,22.32,41600.0,17.5055,17.5212,17.4977,17.5212,41600.0
2007-03-27 14:50:00,22.31,22.34,22.31,22.33,52000.0,17.5134,17.5369,17.5134,17.5291,52000.0
2007-03-27 14:55:00,22.33,22.36,22.31,22.34,125000.0,17.5291,17.5526,17.5134,17.5369,125000.0
2007-03-27 15:00:00,22.34,22.36,22.33,22.35,56300.0,17.5369,17.5526,17.5291,17.5448,56300.0
2007-03-27 15:05:00,22.35,22.42,22.34,22.4,75900.0,17.5448,17.5997,17.5369,17.584,75900.0
2007-03-27 15:10:00,22.41,22.42,22.37,22.39,67000.0,17.5919,17.5997,17.5605,17.5762,67000.0
2007-03-27 15:15:00,22.4,22.43,22.39,22.42,55400.0,17.584,17.6076,17.5762,17.5997,55400.0
2007-03-27 15:20:00,22.42,22.45,22.41,22.41,76100.0,17.5997,17.6233,17.5919,17.5919,76100.0
2007-03-27 15:25:00,22.42,22.46,22.4,22.42,99300.0,17.5997,17.6311,17.584,17.5997,99300.0
2007-03-27 15:30:00,22.42,22.45,22.41,22.44,53200.0,17.5997,17.6233,17.5919,17.6154,53200.0
2007-03-27 15:35:00,22.43,22.49,22.43,22.47,80600.0,17.6076,17.6547,17.6076,17.639,80600.0
2007-03-27 15:40:00,22.47,22.51,22.45,22.5,175700.0,17.639,17.6704,17.6233,17.6625,175700.0
2007-03-27 15:45:00,22.51,22.55,22.5,22.53,146900.0,17.6704,17.7018,17.6625,17.6861,146900.0
2007-03-27 15:50:00,22.53,22.54,22.48,22.48,216400.0,17.6861,17.6939,17.6468,17.6468,216400.0
2007-03-27 15:55:00,22.48,22.51,22.47,22.48,259400.0,17.6468,17.6704,17.639,17.6468,259400.0
2007-03-28 09:30:00,22.29,22.29,22.07,22.1,2300.0,17.4977,17.4977,17.325,17.3485,2300.0
2007-03-28 09:35:00,22.25,22.25,21.91,22.16,514400.0,17.4663,17.4663,17.1994,17.3956,514400.0
2007-03-28 09:40:00,22.14,22.23,22.1,22.18,194100.0,17.3799,17.4506,17.3485,17.4113,194100.0
2007-03-28 09:45:00,22.18,22.2,22.1,22.19,220400.0,17.4113,17.427,17.3485,17.4192,220400.0
2007-03-28 09:50:00,22.18,22.2,22.1,22.1,278300.0,17.4113,17.427,17.3485,17.3485,278300.0
2007-03-28 09:55:00,22.11,22.19,22.09,22.16,238900.0,17.3564,17.4192,17.3407,17.3956,238900.0
2007-03-28 10:00:00,22.15,22.19,22.1,22.1,88200.0,17.3878,17.4192,17.3485,17.3485,88200.0
2007-03-28 10:05:00,22.11,22.11,22.06,22.07,128700.0,17.3564,17.3564,17.3171,17.325,128700.0
2007-03-28 10:10:00,22.07,22.07,21.93,21.96,149300.0,17.325,17.325,17.2151,17.2386,149300.0
2007-03-28 10:15:00,21.95,21.99,21.93,21.94,153000.0,17.2308,17.2622,17.2151,17.2229,153000.0
2007-03-28 10:20:00,21.94,22.05,21.93,22.03,115100.0,17.2229,17.3093,17.2151,17.2936,115100.0
2007-03-28 10:25:00,22.03,22.1,22.02,22.04,98900.0,17.2936,17.3485,17.2857,17.3014,98900.0
2007-03-28 10:30:00,22.03,22.07,21.99,22.0,135100.0,17.2936,17.325,17.2622,17.27,135100.0
2007-03-28 10:35:00,22.0,22.01,21.94,21.99,186300.0,17.27,17.2779,17.2229,17.2622,186300.0
2007-03-28 10:40:00,22.0,22.0,21.95,21.98,94600.0,17.27,17.27,17.2308,17.2543,94600.0
2007-03-28 10:45:00,21.97,22.01,21.92,21.92,191100.0,17.2465,17.2779,17.2072,17.2072,191100.0
2007-03-28 10:50:00,21.92,21.96,21.86,21.96,165600.0,17.2072,17.2386,17.1601,17.2386,165600.0
2007-03-28 10:55:00,21.96,22.01,21.96,21.99,104400.0,17.2386,17.2779,17.2386,17.2622,104400.0
2007-03-28 11:00:00,21.99,21.99,21.93,21.96,194900.0,17.2622,17.2622,17.2151,17.2386,194900.0
2007-03-28 11:05:00,21.96,21.96,21.92,21.94,62700.0,17.2386,17.2386,17.2072,17.2229,62700.0
2007-03-28 11:10:00,21.94,21.97,21.91,21.91,50400.0,17.2229,17.2465,17.1994,17.1994,50400.0
2007-03-28 11:15:00,21.92,21.92,21.89,21.92,84700.0,17.2072,17.2072,17.1837,17.2072,84700.0
2007-03-28 11:20:00,21.93,21.95,21.81,21.81,48000.0,17.2151,17.2308,17.1209,17.1209,48000.0
2007-03-28 11:25:00,21.81,21.91,21.81,21.87,188300.0,17.1209,17.1994,17.1209,17.168,188300.0
2007-03-28 11:30:00,21.87,21.88,21.84,21.85,136200.0,17.168,17.1758,17.1444,17.1523,136200.0
2007-03-28 11:35:00,21.84,21.89,21.83,21.87,138100.0,17.1444,17.1837,17.1366,17.168,138100.0
2007-03-28 11:40:00,21.87,21.9,21.86,21.9,113200.0,17.168,17.1915,17.1601,17.1915,113200.0
2007-03-28 11:45:00,21.9,21.96,21.89,21.95,125100.0,17.1915,17.2386,17.1837,17.2308,125100.0
2007-03-28 11:50:00,21.95,21.97,21.92,21.93,46900.0,17.2308,17.2465,17.2072,17.2151,46900.0
2007-03-28 11:55:00,21.92,21.97,21.92,21.96,75400.0,17.2072,17.2465,17.2072,17.2386,75400.0
2007-03-28 12:00:00,21.97,21.99,21.95,21.99,66400.0,17.2465,17.2622,17.2308,17.2622,66400.0
2007-03-28 12:05:00,21.99,22.0,21.98,22.0,93400.0,17.2622,17.27,17.2543,17.27,93400.0
2007-03-28 12:10:00,22.0,22.01,21.95,21.99,52900.0,17.27,17.2779,17.2308,17.2622,52900.0
2007-03-28 12:15:00,21.99,21.99,21.96,21.98,58200.0,17.2622,17.2622,17.2386,17.2543,58200.0
2007-03-28 12:20:00,21.97,22.06,21.97,22.03,77900.0,17.2465,17.3171,17.2465,17.2936,77900.0
2007-03-28 12:25:00,22.04,22.08,22.02,22.06,43000.0,17.3014,17.3328,17.2857,17.3171,43000.0
2007-03-28 12:30:00,22.06,22.1,22.04,22.08,38700.0,17.3171,17.3485,17.3014,17.3328,38700.0
2007-03-28 12:35:00,22.07,22.09,22.03,22.06,39100.0,17.325,17.3407,17.2936,17.3171,39100.0
2007-03-28 12:40:00,22.06,22.12,22.06,22.12,31800.0,17.3171,17.3642,17.3171,17.3642,31800.0
2007-03-28 12:45:00,22.12,22.26,22.12,22.21,103700.0,17.3642,17.4741,17.3642,17.4349,103700.0
2007-03-28 12:50:00,22.21,22.24,22.21,22.23,56800.0,17.4349,17.4584,17.4349,17.4506,56800.0
2007-03-28 12:55:00,22.23,22.24,22.12,22.13,31700.0,17.4506,17.4584,17.3642,17.3721,31700.0
2007-03-28 13:00:00,22.13,22.13,22.06,22.06,16200.0,17.3721,17.3721,17.3171,17.3171,16200.0
2007-03-28 13:05:00,22.07,22.09,22.07,22.07,57200.0,17.325,17.3407,17.325,17.325,57200.0
2007-03-28 13:10:00,22.08,22.12,22.07,22.12,60500.0,17.3328,17.3642,17.325,17.3642,60500.0
2007-03-28 13:15:00,22.12,22.14,22.06,22.06,80800.0,17.3642,17.3799,17.3171,17.3171,80800.0
2007-03-28 13:20:00,22.06,22.09,22.05,22.08,50600.0,17.3171,17.3407,17.3093,17.3328,50600.0
2007-03-28 13:25:00,22.09,22.09,22.08,22.08,6600.0,17.3407,17.3407,17.3328,17.3328,6600.0
2007-03-28 13:30:00,22.08,22.09,22.06,22.07,70800.0,17.3328,17.3407,17.3171,17.325,70800.0
2007-03-28 13:35:00,22.07,22.09,22.07,22.08,63300.0,17.325,17.3407,17.325,17.3328,63300.0
2007-03-28 13:40:00,22.08,22.09,22.05,22.08,138000.0,17.3328,17.3407,17.3093,17.3328,138000.0
2007-03-28 13:45:00,22.08,22.13,22.06,22.13,28600.0,17.3328,17.3721,17.3171,17.3721,28600.0
2007-03-28 13:50:00,22.13,22.14,22.08,22.11,50900.0,17.3721,17.3799,17.3328,17.3564,50900.0
2007-03-28 13:55:00,22.11,22.13,22.11,22.11,36200.0,17.3564,17.3721,17.3564,17.3564,36200.0
2007-03-28 14:00:00,22.12,22.14,22.1,22.13,57000.0,17.3642,17.3799,17.3485,17.3721,57000.0
2007-03-28 14:05:00,22.14,22.15,22.12,22.15,32500.0,17.3799,17.3878,17.3642,17.3878,32500.0
2007-03-28 14:10:00,22.15,22.15,22.04,22.05,54200.0,17.3878,17.3878,17.3014,17.3093,54200.0
2007-03-28 14:15:00,22.05,22.09,22.03,22.08,66800.0,17.3093,17.3407,17.2936,17.3328,66800.0
2007-03-28 14:20:00,22.08,22.08,22.03,22.07,72300.0,17.3328,17.3328,17.2936,17.325,72300.0
2007-03-28 14:25:00,22.07,22.1,22.07,22.1,50700.0,17.325,17.3485,17.325,17.3485,50700.0
2007-03-28 14:30:00,22.1,22.1,22.08,22.1,35800.0,17.3485,17.3485,17.3328,17.3485,35800.0
2007-03-28 14:35:00,22.1,22.12,22.08,22.11,123800.0,17.3485,17.3642,17.3328,17.3564,123800.0
2007-03-28 14:40:00,22.11,22.13,22.11,22.11,44000.0,17.3564,17.3721,17.3564,17.3564,44000.0
2007-03-28 14:45:00,22.11,22.13,22.1,22.11,56400.0,17.3564,17.3721,17.3485,17.3564,56400.0
2007-03-28 14:50:00,22.11,22.12,22.09,22.11,45800.0,17.3564,17.3642,17.3407,17.3564,45800.0
2007-03-28 14:55:00,22.11,22.11,22.07,22.1,51500.0,17.3564,17.3564,17.325,17.3485,51500.0
2007-03-28 15:00:00,22.1,22.1,22.08,22.09,117100.0,17.3485,17.3485,17.3328,17.3407,117100.0
2007-03-28 15:05:00,22.09,22.1,22.07,22.08,37300.0,17.3407,17.3485,17.325,17.3328,37300.0
2007-03-28 15:10:00,22.07,22.08,22.03,22.04,89500.0,17.325,17.3328,17.2936,17.3014,89500.0
2007-03-28 15:15:00,22.04,22.05,22.02,22.05,127700.0,17.3014,17.3093,17.2857,17.3093,127700.0
2007-03-28 15:20:00,22.04,22.05,22.01,22.03,132800.0,17.3014,17.3093,17.2779,17.2936,132800.0
2007-03-28 15:25:00,22.04,22.08,22.03,22.08,79000.0,17.3014,17.3328,17.2936,17.3328,79000.0
2007-03-28 15:30:00,22.09,22.1,22.08,22.08,49500.0,17.3407,17.3485,17.3328,17.3328,49500.0
2007-03-28 15:35:00,22.08,22.09,22.03,22.07,158400.0,17.3328,17.3407,17.2936,17.325,158400.0
2007-03-28 15:40:00,22.07,22.07,22.04,22.04,96900.0,17.325,17.325,17.3014,17.3014,96900.0
2007-03-28 15:45:00,22.04,22.07,22.02,22.05,145400.0,17.3014,17.325,17.2857,17.3093,145400.0
2007-03-28 15:50:00,22.05,22.06,22.0,22.03,185500.0,17.3093,17.3171,17.27,17.2936,185500.0
2007-03-28 15:55:00,22.02,22.04,21.97,22.03,239400.0,17.2857,17.3014,17.2465,17.2936,239400.0
2007-03-29 09:30:00,22.25,22.39,22.06,22.33,259400.0,17.4663,17.5762,17.3171,17.5291,259400.0
2007-03-29 09:35:00,22.33,22.33,22.17,22.21,83900.0,17.5291,17.5291,17.4035,17.4349,83900.0
2007-03-29 09:40:00,22.21,22.26,22.16,22.19,72300.0,17.4349,17.4741,17.3956,17.4192,72300.0
2007-03-29 09:45:00,22.19,22.2,22.01,22.04,176400.0,17.4192,17.427,17.2779,17.3014,176400.0
2007-03-29 09:50:00,22.03,22.05,21.98,22.03,90500.0,17.2936,17.3093,17.2543,17.2936,90500.0
2007-03-29 09:55:00,22.03,22.1,22.02,22.08,83500.0,17.2936,17.3485,17.2857,17.3328,83500.0
2007-03-29 10:00:00,22.09,22.09,22.06,22.07,72300.0,17.3407,17.3407,17.3171,17.325,72300.0
2007-03-29 10:05:00,22.07,22.12,22.06,22.1,61600.0,17.325,17.3642,17.3171,17.3485,61600.0
2007-03-29 10:10:00,22.1,22.13,22.1,22.12,49100.0,17.3485,17.3721,17.3485,17.3642,49100.0
2007-03-29 10:15:00,22.12,22.15,22.1,22.1,54400.0,17.3642,17.3878,17.3485,17.3485,54400.0
2007-03-29 10:20:00,22.11,22.12,22.06,22.07,74100.0,17.3564,17.3642,17.3171,17.325,74100.0
2007-03-29 10:25:00,22.07,22.08,22.05,22.07,62000.0,17.325,17.3328,17.3093,17.325,62000.0
2007-03-29 10:30:00,22.07,22.08,22.01,22.05,57000.0,17.325,17.3328,17.2779,17.3093,57000.0
2007-03-29 10:35:00,22.05,22.06,22.0,22.01,72200.0,17.3093,17.3171,17.27,17.2779,72200.0
2007-03-29 10:40:00,22.01,22.01,22.0,22.0,123200.0,17.2779,17.2779,17.27,17.27,123200.0
2007-03-29 10:45:00,22.0,22.01,21.91,21.93,226500.0,17.27,17.2779,17.1994,17.2151,226500.0
2007-03-29 10:50:00,21.93,22.0,21.92,22.0,99300.0,17.2151,17.27,17.2072,17.27,99300.0
2007-03-29 10:55:00,22.0,22.0,21.97,21.97,102400.0,17.27,17.27,17.2465,17.2465,102400.0
2007-03-29 11:00:00,21.98,21.98,21.95,21.95,82000.0,17.2543,17.2543,17.2308,17.2308,82000.0
2007-03-29 11:05:00,21.96,21.98,21.91,21.92,68700.0,17.2386,17.2543,17.1994,17.2072,68700.0
2007-03-29 11:10:00,21.92,21.92,21.91,21.91,56300.0,17.2072,17.2072,17.1994,17.1994,56300.0
2007-03-29 11:15:00,21.91,21.97,21.91,21.96,22200.0,17.1994,17.2465,17.1994,17.2386,22200.0
2007-03-29 11:20:00,21.96,21.98,21.92,21.92,29600.0,17.2386,17.2543,17.2072,17.2072,29600.0
2007-03-29 11:25:00,21.92,21.96,21.91,21.96,27300.0,17.2072,17.2386,17.1994,17.2386,27300.0
2007-03-29 11:30:00,21.97,21.97,21.92,21.92,30900.0,17.2465,17.2465,17.2072,17.2072,30900.0
2007-03-29 11:35:00,21.91,21.95,21.91,21.95,56800.0,17.1994,17.2308,17.1994,17.2308,56800.0
2007-03-29 11:40:00,21.94,21.95,21.92,21.94,59600.0,17.2229,17.2308,17.2072,17.2229,59600.0
2007-03-29 11:45:00,21.93,21.94,21.9,21.91,43300.0,17.2151,17.2229,17.1915,17.1994,43300.0
2007-03-29 11:50:00,21.9,21.92,21.89,21.9,94700.0,17.1915,17.2072,17.1837,17.1915,94700.0
2007-03-29 11:55:00,21.9,21.91,21.85,21.85,92900.0,17.1915,17.1994,17.1523,17.1523,92900.0
2007-03-29 12:00:00,21.85,21.88,21.84,21.86,64800.0,17.1523,17.1758,17.1444,17.1601,64800.0
2007-03-29 12:05:00,21.85,21.92,21.85,21.91,78800.0,17.1523,17.2072,17.1523,17.1994,78800.0
2007-03-29 12:10:00,21.92,21.92,21.9,21.9,38600.0,17.2072,17.2072,17.1915,17.1915,38600.0
2007-03-29 12:15:00,21.9,21.93,21.9,21.92,59400.0,17.1915,17.2151,17.1915,17.2072,59400.0
2007-03-29 12:20:00,21.92,21.93,21.9,21.9,73500.0,17.2072,17.2151,17.1915,17.1915,73500.0
2007-03-29 12:25:00,21.9,21.92,21.9,21.91,45000.0,17.1915,17.2072,17.1915,17.1994,45000.0
2007-03-29 12:30:00,21.92,21.92,21.9,21.9,91800.0,17.2072,17.2072,17.1915,17.1915,91800.0
2007-03-29 12:35:00,21.91,21.95,21.9,21.94,76000.0,17.1994,17.2308,17.1915,17.2229,76000.0
2007-03-29 12:40:00,21.94,21.95,21.93,21.93,44300.0,17.2229,17.2308,17.2151,17.2151,44300.0
2007-03-29 12:45:00,21.94,21.94,21.92,21.93,50700.0,17.2229,17.2229,17.2072,17.2151,50700.0
2007-03-29 12:50:00,21.92,21.94,21.9,21.93,97600.0,17.2072,17.2229,17.1915,17.2151,97600.0
2007-03-29 12:55:00,21.93,21.95,21.93,21.94,31300.0,17.2151,17.2308,17.2151,17.2229,31300.0
2007-03-29 13:00:00,21.94,21.98,21.94,21.98,146600.0,17.2229,17.2543,17.2229,17.2543,146600.0
2007-03-29 13:05:00,21.97,22.03,21.97,21.99,99200.0,17.2465,17.2936,17.2465,17.2622,99200.0
2007-03-29 13:10:00,21.99,22.01,21.98,21.98,61200.0,17.2622,17.2779,17.2543,17.2543,61200.0
2007-03-29 13:15:00,21.98,21.98,21.91,21.94,106800.0,17.2543,17.2543,17.1994,17.2229,106800.0
2007-03-29 13:20:00,21.91,21.94,21.89,21.89,99600.0,17.1994,17.2229,17.1837,17.1837,99600.0
2007-03-29 13:25:00,21.89,21.91,21.88,21.9,159300.0,17.1837,17.1994,17.1758,17.1915,159300.0
2007-03-29 13:30:00,21.9,21.9,21.88,21.88,89700.0,17.1915,17.1915,17.1758,17.1758,89700.0
2007-03-29 13:35:00,21.89,21.9,21.88,21.9,112900.0,17.1837,17.1915,17.1758,17.1915,112900.0
2007-03-29 13:40:00,21.91,21.95,21.9,21.95,62800.0,17.1994,17.2308,17.1915,17.2308,62800.0
2007-03-29 13:45:00,21.95,21.97,21.92,21.93,71400.0,17.2308,17.2465,17.2072,17.2151,71400.0
2007-03-29 13:50:00,21.93,21.97,21.93,21.94,98900.0,17.2151,17.2465,17.2151,17.2229,98900.0
2007-03-29 13:55:00,21.93,21.94,21.88,21.92,58500.0,17.2151,17.2229,17.1758,17.2072,58500.0
2007-03-29 14:00:00,21.91,21.91,21.87,21.9,86500.0,17.1994,17.1994,17.168,17.1915,86500.0
2007-03-29 14:05:00,21.9,21.9,21.84,21.85,97400.0,17.1915,17.1915,17.1444,17.1523,97400.0
2007-03-29 14:10:00,21.85,21.85,21.82,21.83,101500.0,17.1523,17.1523,17.1287,17.1366,101500.0
2007-03-29 14:15:00,21.83,21.85,21.79,21.85,204900.0,17.1366,17.1523,17.1052,17.1523,204900.0
2007-03-29 14:20:00,21.85,21.9,21.84,21.89,77500.0,17.1523,17.1915,17.1444,17.1837,77500.0
2007-03-29 14:25:00,21.89,21.9,21.87,21.87,84600.0,17.1837,17.1915,17.168,17.168,84600.0
2007-03-29 14:30:00,21.86,21.92,21.86,21.91,106700.0,17.1601,17.2072,17.1601,17.1994,106700.0
2007-03-29 14:35:00,21.91,21.94,21.9,21.9,80400.0,17.1994,17.2229,17.1915,17.1915,80400.0
2007-03-29 14:40:00,21.9,21.98,21.9,21.95,124600.0,17.1915,17.2543,17.1915,17.2308,124600.0
2007-03-29 14:45:00,21.95,21.95,21.92,21.93,75300.0,17.2308,17.2308,17.2072,17.2151,75300.0
2007-03-29 14:50:00,21.93,22.01,21.92,22.01,127500.0,17.2151,17.2779,17.2072,17.2779,127500.0
2007-03-29 14:55:00,22.0,22.02,21.99,21.99,77500.0,17.27,17.2857,17.2622,17.2622,77500.0
2007-03-29 15:00:00,21.99,22.0,21.85,21.97,155000.0,17.2622,17.27,17.1523,17.2465,155000.0
2007-03-29 15:05:00,21.96,21.99,21.94,21.97,96300.0,17.2386,17.2622,17.2229,17.2465,96300.0
2007-03-29 15:10:00,21.97,22.0,21.97,21.98,76900.0,17.2465,17.27,17.2465,17.2543,76900.0
2007-03-29 15:15:00,21.98,22.02,21.98,22.01,44800.0,17.2543,17.2857,17.2543,17.2779,44800.0
2007-03-29 15:20:00,22.02,22.06,22.02,22.06,53200.0,17.2857,17.3171,17.2857,17.3171,53200.0
2007-03-29 15:25:00,22.05,22.06,22.01,22.03,99100.0,17.3093,17.3171,17.2779,17.2936,99100.0
2007-03-29 15:30:00,22.03,22.04,22.02,22.04,47100.0,17.2936,17.3014,17.2857,17.3014,47100.0
2007-03-29 15:35:00,22.04,22.09,22.04,22.06,115300.0,17.3014,17.3407,17.3014,17.3171,115300.0
2007-03-29 15:40:00,22.06,22.09,22.05,22.09,87400.0,17.3171,17.3407,17.3093,17.3407,87400.0
2007-03-29 15:45:00,22.09,22.09,22.04,22.08,192800.0,17.3407,17.3407,17.3014,17.3328,192800.0
2007-03-29 15:50:00,22.08,22.1,22.04,22.05,221200.0,17.3328,17.3485,17.3014,17.3093,221200.0
2007-03-29 15:55:00,22.05,22.1,22.04,22.07,242300.0,17.3093,17.3485,17.3014,17.325,242300.0
2007-03-30 09:30:00,22.0,22.11,22.0,22.1,53500.0,17.27,17.3564,17.27,17.3485,53500.0
2007-03-30 09:35:00,22.1,22.1,22.05,22.08,14400.0,17.3485,17.3485,17.3093,17.3328,14400.0
2007-03-30 09:40:00,22.08,22.18,22.07,22.16,101400.0,17.3328,17.4113,17.325,17.3956,101400.0
2007-03-30 09:45:00,22.17,22.23,22.13,22.16,52900.0,17.4035,17.4506,17.3721,17.3956,52900.0
2007-03-30 09:50:00,22.17,22.24,22.13,22.14,72000.0,17.4035,17.4584,17.3721,17.3799,72000.0
2007-03-30 09:55:00,22.14,22.28,22.14,22.27,82800.0,17.3799,17.4898,17.3799,17.482,82800.0
2007-03-30 10:00:00,22.28,22.34,22.24,22.3,82000.0,17.4898,17.5369,17.4584,17.5055,82000.0
2007-03-30 10:05:00,22.29,22.3,22.15,22.16,141300.0,17.4977,17.5055,17.3878,17.3956,141300.0
2007-03-30 10:10:00,22.16,22.19,22.15,22.17,58700.0,17.3956,17.4192,17.3878,17.4035,58700.0
2007-03-30 10:15:00,22.18,22.2,22.18,22.19,48600.0,17.4113,17.427,17.4113,17.4192,48600.0
2007-03-30 10:20:00,22.19,22.2,22.18,22.19,49500.0,17.4192,17.427,17.4113,17.4192,49500.0
2007-03-30 10:25:00,22.18,22.19,22.15,22.15,30700.0,17.4113,17.4192,17.3878,17.3878,30700.0
2007-03-30 10:30:00,22.15,22.15,22.09,22.15,61300.0,17.3878,17.3878,17.3407,17.3878,61300.0
2007-03-30 10:35:00,22.15,22.18,22.12,22.17,51200.0,17.3878,17.4113,17.3642,17.4035,51200.0
2007-03-30 10:40:00,22.18,22.2,22.17,22.18,26600.0,17.4113,17.427,17.4035,17.4113,26600.0
2007-03-30 10:45:00,22.17,22.17,22.08,22.09,119300.0,17.4035,17.4035,17.3328,17.3407,119300.0
2007-03-30 10:50:00,22.09,22.13,22.07,22.12,109100.0,17.3407,17.3721,17.325,17.3642,109100.0
2007-03-30 10:55:00,22.13,22.18,22.12,22.16,44900.0,17.3721,17.4113,17.3642,17.3956,44900.0
2007-03-30 11:00:00,22.17,22.17,22.1,22.1,36200.0,17.4035,17.4035,17.3485,17.3485,36200.0
2007-03-30 11:05:00,22.09,22.15,22.09,22.15,41000.0,17.3407,17.3878,17.3407,17.3878,41000.0
2007-03-30 11:10:00,22.15,22.16,22.13,22.13,32400.0,17.3878,17.3956,17.3721,17.3721,32400.0
2007-03-30 11:15:00,22.13,22.14,22.1,22.1,22100.0,17.3721,17.3799,17.3485,17.3485,22100.0
2007-03-30 11:20:00,22.1,22.12,22.09,22.1,69900.0,17.3485,17.3642,17.3407,17.3485,69900.0
2007-03-30 11:25:00,22.1,22.11,21.97,21.99,150300.0,17.3485,17.3564,17.2465,17.2622,150300.0
2007-03-30 11:30:00,21.98,22.0,21.93,21.93,54500.0,17.2543,17.27,17.2151,17.2151,54500.0
2007-03-30 11:35:00,21.94,21.98,21.9,21.9,101700.0,17.2229,17.2543,17.1915,17.1915,101700.0
2007-03-30 11:40:00,21.9,21.92,21.85,21.87,180100.0,17.1915,17.2072,17.1523,17.168,180100.0
2007-03-30 11:45:00,21.86,21.88,21.81,21.84,198200.0,17.1601,17.1758,17.1209,17.1444,198200.0
2007-03-30 11:50:00,21.85,21.92,21.84,21.91,253400.0,17.1523,17.2072,17.1444,17.1994,253400.0
2007-03-30 11:55:00,21.91,21.98,21.87,21.91,175600.0,17.1994,17.2543,17.168,17.1994,175600.0
2007-03-30 12:00:00,21.91,21.94,21.87,21.9,107700.0,17.1994,17.2229,17.168,17.1915,107700.0
2007-03-30 12:05:00,21.91,21.94,21.9,21.94,81700.0,17.1994,17.2229,17.1915,17.2229,81700.0
2007-03-30 12:10:00,21.93,21.96,21.93,21.96,71300.0,17.2151,17.2386,17.2151,17.2386,71300.0
2007-03-30 12:15:00,21.95,21.95,21.91,21.92,55300.0,17.2308,17.2308,17.1994,17.2072,55300.0
2007-03-30 12:20:00,21.93,21.96,21.92,21.92,55700.0,17.2151,17.2386,17.2072,17.2072,55700.0
2007-03-30 12:25:00,21.92,21.94,21.9,21.92,81200.0,17.2072,17.2229,17.1915,17.2072,81200.0
2007-03-30 12:30:00,21.92,21.94,21.89,21.93,58300.0,17.2072,17.2229,17.1837,17.2151,58300.0
2007-03-30 12:35:00,21.94,21.94,21.91,21.93,33000.0,17.2229,17.2229,17.1994,17.2151,33000.0
2007-03-30 12:40:00,21.93,21.94,21.9,21.91,26700.0,17.2151,17.2229,17.1915,17.1994,26700.0
2007-03-30 12:45:00,21.9,21.92,21.9,21.9,56900.0,17.1915,17.2072,17.1915,17.1915,56900.0
2007-03-30 12:50:00,21.9,21.9,21.88,21.89,37000.0,17.1915,17.1915,17.1758,17.1837,37000.0
2007-03-30 12:55:00,21.89,21.89,21.88,21.88,19300.0,17.1837,17.1837,17.1758,17.1758,19300.0
2007-03-30 13:00:00,21.88,21.9,21.84,21.9,147200.0,17.1758,17.1915,17.1444,17.1915,147200.0
2007-03-30 13:05:00,21.9,21.91,21.87,21.88,61800.0,17.1915,17.1994,17.168,17.1758,61800.0
2007-03-30 13:10:00,21.87,21.89,21.87,21.88,20000.0,17.168,17.1837,17.168,17.1758,20000.0
2007-03-30 13:15:00,21.87,21.92,21.87,21.92,60100.0,17.168,17.2072,17.168,17.2072,60100.0
2007-03-30 13:20:00,21.92,21.92,21.9,21.9,11000.0,17.2072,17.2072,17.1915,17.1915,11000.0
2007-03-30 13:25:00,21.91,21.93,21.91,21.91,20300.0,17.1994,17.2151,17.1994,17.1994,20300.0
2007-03-30 13:30:00,21.9,21.96,21.9,21.96,89400.0,17.1915,17.2386,17.1915,17.2386,89400.0
2007-03-30 13:35:00,21.96,21.99,21.96,21.99,21100.0,17.2386,17.2622,17.2386,17.2622,21100.0
2007-03-30 13:40:00,21.99,21.99,21.95,21.96,24500.0,17.2622,17.2622,17.2308,17.2386,24500.0
2007-03-30 13:45:00,21.97,21.98,21.94,21.95,38400.0,17.2465,17.2543,17.2229,17.2308,38400.0
2007-03-30 13:50:00,21.94,21.96,21.91,21.93,64300.0,17.2229,17.2386,17.1994,17.2151,64300.0
2007-03-30 13:55:00,21.94,21.96,21.94,21.96,14900.0,17.2229,17.2386,17.2229,17.2386,14900.0
2007-03-30 14:00:00,21.96,21.97,21.93,21.94,35400.0,17.2386,17.2465,17.2151,17.2229,35400.0
2007-03-30 14:05:00,21.93,21.96,21.93,21.96,18900.0,17.2151,17.2386,17.2151,17.2386,18900.0
2007-03-30 14:10:00,21.96,21.96,21.91,21.95,46100.0,17.2386,17.2386,17.1994,17.2308,46100.0
2007-03-30 14:15:00,21.94,21.96,21.94,21.95,16000.0,17.2229,17.2386,17.2229,17.2308,16000.0
2007-03-30 14:20:00,21.94,21.99,21.94,21.98,36000.0,17.2229,17.2622,17.2229,17.2543,36000.0
2007-03-30 14:25:00,21.98,21.99,21.94,21.95,67800.0,17.2543,17.2622,17.2229,17.2308,67800.0
2007-03-30 14:30:00,21.95,21.99,21.95,21.99,24900.0,17.2308,17.2622,17.2308,17.2622,24900.0
2007-03-30 14:35:00,21.99,22.01,21.98,22.01,41600.0,17.2622,17.2779,17.2543,17.2779,41600.0
2007-03-30 14:40:00,22.0,22.03,21.98,22.02,54300.0,17.27,17.2936,17.2543,17.2857,54300.0
2007-03-30 14:45:00,22.03,22.03,21.98,21.98,41400.0,17.2936,17.2936,17.2543,17.2543,41400.0
2007-03-30 14:50:00,21.98,21.99,21.97,21.98,33300.0,17.2543,17.2622,17.2465,17.2543,33300.0
2007-03-30 14:55:00,21.98,21.99,21.93,21.94,76000.0,17.2543,17.2622,17.2151,17.2229,76000.0
2007-03-30 15:00:00,21.94,21.95,21.92,21.94,106400.0,17.2229,17.2308,17.2072,17.2229,106400.0
2007-03-30 15:05:00,21.94,21.96,21.93,21.94,50300.0,17.2229,17.2386,17.2151,17.2229,50300.0
2007-03-30 15:10:00,21.94,21.96,21.93,21.96,59100.0,17.2229,17.2386,17.2151,17.2386,59100.0
2007-03-30 15:15:00,21.95,21.96,21.94,21.96,73200.0,17.2308,17.2386,17.2229,17.2386,73200.0
2007-03-30 15:20:00,21.96,21.98,21.95,21.96,62100.0,17.2386,17.2543,17.2308,17.2386,62100.0
2007-03-30 15:25:00,21.96,21.97,21.95,21.95,41600.0,17.2386,17.2465,17.2308,17.2308,41600.0
2007-03-30 15:30:00,21.95,21.96,21.95,21.96,56900.0,17.2308,17.2386,17.2308,17.2386,56900.0
2007-03-30 15:35:00,21.96,21.96,21.95,21.96,23100.0,17.2386,17.2386,17.2308,17.2386,23100.0
2007-03-30 15:40:00,21.96,22.0,21.95,21.98,89000.0,17.2386,17.27,17.2308,17.2543,89000.0
2007-03-30 15:45:00,21.98,22.03,21.98,22.02,169800.0,17.2543,17.2936,17.2543,17.2857,169800.0
2007-03-30 15:50:00,22.02,22.03,21.97,21.97,177000.0,17.2857,17.2936,17.2465,17.2465,177000.0
2007-03-30 15:55:00,21.97,22.0,21.94,22.0,148200.0,17.2465,17.27,17.2229,17.27,148200.0
2007-04-02 09:30:00,22.16,22.2,22.03,22.18,79100.0,17.3956,17.427,17.2936,17.4113,79100.0
2007-04-02 09:35:00,22.18,22.18,22.01,22.04,105600.0,17.4113,17.4113,17.2779,17.3014,105600.0
2007-04-02 09:40:00,22.04,22.04,21.95,22.0,79900.0,17.3014,17.3014,17.2308,17.27,79900.0
2007-04-02 09:45:00,22.0,22.02,21.99,22.0,61600.0,17.27,17.2857,17.2622,17.27,61600.0
2007-04-02 09:50:00,22.0,22.02,21.97,21.99,160400.0,17.27,17.2857,17.2465,17.2622,160400.0
2007-04-02 09:55:00,22.0,22.01,21.93,21.99,136000.0,17.27,17.2779,17.2151,17.2622,136000.0
2007-04-02 10:00:00,21.99,22.0,21.94,21.95,85800.0,17.2622,17.27,17.2229,17.2308,85800.0
2007-04-02 10:05:00,21.95,21.95,21.89,21.89,61600.0,17.2308,17.2308,17.1837,17.1837,61600.0
2007-04-02 10:10:00,21.89,21.9,21.82,21.82,74500.0,17.1837,17.1915,17.1287,17.1287,74500.0
2007-04-02 10:15:00,21.83,21.91,21.82,21.9,86600.0,17.1366,17.1994,17.1287,17.1915,86600.0
2007-04-02 10:20:00,21.89,21.9,21.84,21.85,116100.0,17.1837,17.1915,17.1444,17.1523,116100.0
2007-04-02 10:25:00,21.85,21.86,21.84,21.85,16700.0,17.1523,17.1601,17.1444,17.1523,16700.0
2007-04-02 10:30:00,21.85,21.89,21.84,21.84,37600.0,17.1523,17.1837,17.1444,17.1444,37600.0
2007-04-02 10:35:00,21.85,21.88,21.83,21.86,33300.0,17.1523,17.1758,17.1366,17.1601,33300.0
2007-04-02 10:40:00,21.87,21.9,21.84,21.85,36700.0,17.168,17.1915,17.1444,17.1523,36700.0
2007-04-02 10:45:00,21.84,21.85,21.84,21.85,35100.0,17.1444,17.1523,17.1444,17.1523,35100.0
2007-04-02 10:50:00,21.84,21.85,21.79,21.8,76300.0,17.1444,17.1523,17.1052,17.113,76300.0
2007-04-02 10:55:00,21.8,21.86,21.79,21.86,126600.0,17.113,17.1601,17.1052,17.1601,126600.0
2007-04-02 11:00:00,21.87,21.87,21.83,21.83,41200.0,17.168,17.168,17.1366,17.1366,41200.0
2007-04-02 11:05:00,21.82,21.84,21.81,21.81,75300.0,17.1287,17.1444,17.1209,17.1209,75300.0
2007-04-02 11:10:00,21.82,21.82,21.78,21.79,55100.0,17.1287,17.1287,17.0973,17.1052,55100.0
2007-04-02 11:15:00,21.79,21.79,21.7,21.73,167600.0,17.1052,17.1052,17.0345,17.0581,167600.0
2007-04-02 11:20:00,21.73,21.79,21.73,21.79,32500.0,17.0581,17.1052,17.0581,17.1052,32500.0
2007-04-02 11:25:00,21.79,21.8,21.77,21.78,31000.0,17.1052,17.113,17.0895,17.0973,31000.0
2007-04-02 11:30:00,21.78,21.78,21.77,21.77,15800.0,17.0973,17.0973,17.0895,17.0895,15800.0
2007-04-02 11:35:00,21.78,21.78,21.77,21.78,10300.0,17.0973,17.0973,17.0895,17.0973,10300.0
2007-04-02 11:40:00,21.77,21.8,21.77,21.8,46300.0,17.0895,17.113,17.0895,17.113,46300.0
2007-04-02 11:45:00,21.8,21.81,21.79,21.8,41600.0,17.113,17.1209,17.1052,17.113,41600.0
2007-04-02 11:50:00,21.81,21.81,21.8,21.8,52200.0,17.1209,17.1209,17.113,17.113,52200.0
2007-04-02 11:55:00,21.81,21.81,21.78,21.78,30000.0,17.1209,17.1209,17.0973,17.0973,30000.0
2007-04-02 12:00:00,21.79,21.79,21.76,21.76,58700.0,17.1052,17.1052,17.0816,17.0816,58700.0
2007-04-02 12:05:00,21.77,21.77,21.75,21.75,32700.0,17.0895,17.0895,17.0738,17.0738,32700.0
2007-04-02 12:10:00,21.75,21.76,21.74,21.75,35700.0,17.0738,17.0816,17.0659,17.0738,35700.0
2007-04-02 12:15:00,21.74,21.75,21.72,21.73,42900.0,17.0659,17.0738,17.0502,17.0581,42900.0
2007-04-02 12:20:00,21.72,21.75,21.72,21.72,25600.0,17.0502,17.0738,17.0502,17.0502,25600.0
2007-04-02 12:25:00,21.72,21.76,21.72,21.76,84400.0,17.0502,17.0816,17.0502,17.0816,84400.0
2007-04-02 12:30:00,21.76,21.77,21.74,21.75,57600.0,17.0816,17.0895,17.0659,17.0738,57600.0
2007-04-02 12:35:00,21.75,21.76,21.74,21.74,29100.0,17.0738,17.0816,17.0659,17.0659,29100.0
2007-04-02 12:40:00,21.75,21.75,21.72,21.73,94600.0,17.0738,17.0738,17.0502,17.0581,94600.0
2007-04-02 12:45:00,21.73,21.74,21.69,21.69,137700.0,17.0581,17.0659,17.0267,17.0267,137700.0
2007-04-02 12:50:00,21.7,21.71,21.69,21.7,97400.0,17.0345,17.0424,17.0267,17.0345,97400.0
2007-04-02 12:55:00,21.7,21.71,21.7,21.71,51600.0,17.0345,17.0424,17.0345,17.0424,51600.0
2007-04-02 13:00:00,21.71,21.72,21.69,21.7,58800.0,17.0424,17.0502,17.0267,17.0345,58800.0
2007-04-02 13:05:00,21.7,21.7,21.69,21.69,80400.0,17.0345,17.0345,17.0267,17.0267,80400.0
2007-04-02 13:10:00,21.69,21.74,21.69,21.74,41500.0,17.0267,17.0659,17.0267,17.0659,41500.0
2007-04-02 13:15:00,21.74,21.75,21.71,21.71,60700.0,17.0659,17.0738,17.0424,17.0424,60700.0
2007-04-02 13:20:00,21.71,21.71,21.69,21.7,39000.0,17.0424,17.0424,17.0267,17.0345,39000.0
2007-04-02 13:25:00,21.71,21.71,21.7,21.7,23100.0,17.0424,17.0424,17.0345,17.0345,23100.0
2007-04-02 13:30:00,21.7,21.71,21.7,21.71,46000.0,17.0345,17.0424,17.0345,17.0424,46000.0
2007-04-02 13:35:00,21.71,21.71,21.7,21.7,5900.0,17.0424,17.0424,17.0345,17.0345,5900.0
2007-04-02 13:40:00,21.7,21.71,21.69,21.7,74000.0,17.0345,17.0424,17.0267,17.0345,74000.0
2007-04-02 13:45:00,21.69,21.7,21.69,21.69,10100.0,17.0267,17.0345,17.0267,17.0267,10100.0
2007-04-02 13:50:00,21.7,21.7,21.69,21.69,9700.0,17.0345,17.0345,17.0267,17.0267,9700.0
2007-04-02 13:55:00,21.7,21.7,21.69,21.7,32600.0,17.0345,17.0345,17.0267,17.0345,32600.0
2007-04-02 14:00:00,21.7,21.71,21.69,21.7,63900.0,17.0345,17.0424,17.0267,17.0345,63900.0
2007-04-02 14:05:00,21.7,21.71,21.7,21.7,63400.0,17.0345,17.0424,17.0345,17.0345,63400.0
2007-04-02 14:10:00,21.7,21.7,21.69,21.7,12400.0,17.0345,17.0345,17.0267,17.0345,12400.0
2007-04-02 14:15:00,21.7,21.7,21.65,21.66,45200.0,17.0345,17.0345,16.9953,17.0031,45200.0
2007-04-02 14:20:00,21.66,21.66,21.65,21.66,29700.0,17.0031,17.0031,16.9953,17.0031,29700.0
2007-04-02 14:25:00,21.66,21.66,21.65,21.66,49300.0,17.0031,17.0031,16.9953,17.0031,49300.0
2007-04-02 14:30:00,21.66,21.66,21.62,21.63,113700.0,17.0031,17.0031,16.9717,16.9796,113700.0
2007-04-02 14:35:00,21.63,21.67,21.62,21.67,99700.0,16.9796,17.011,16.9717,17.011,99700.0
2007-04-02 14:40:00,21.67,21.69,21.66,21.68,76900.0,17.011,17.0267,17.0031,17.0188,76900.0
2007-04-02 14:45:00,21.68,21.7,21.68,21.7,94900.0,17.0188,17.0345,17.0188,17.0345,94900.0
2007-04-02 14:50:00,21.7,21.7,21.68,21.68,85800.0,17.0345,17.0345,17.0188,17.0188,85800.0
2007-04-02 14:55:00,21.69,21.69,21.67,21.67,88600.0,17.0267,17.0267,17.011,17.011,88600.0
2007-04-02 15:00:00,21.68,21.68,21.63,21.64,68900.0,17.0188,17.0188,16.9796,16.9874,68900.0
2007-04-02 15:05:00,21.64,21.67,21.63,21.67,173300.0,16.9874,17.011,16.9796,17.011,173300.0
2007-04-02 15:10:00,21.67,21.71,21.66,21.71,174300.0,17.011,17.0424,17.0031,17.0424,174300.0
2007-04-02 15:15:00,21.71,21.71,21.67,21.67,97100.0,17.0424,17.0424,17.011,17.011,97100.0
2007-04-02 15:20:00,21.66,21.67,21.65,21.66,86900.0,17.0031,17.011,16.9953,17.0031,86900.0
2007-04-02 15:25:00,21.66,21.67,21.65,21.65,74400.0,17.0031,17.011,16.9953,16.9953,74400.0
2007-04-02 15:30:00,21.66,21.66,21.65,21.65,106700.0,17.0031,17.0031,16.9953,16.9953,106700.0
2007-04-02 15:35:00,21.66,21.66,21.64,21.65,103700.0,17.0031,17.0031,16.9874,16.9953,103700.0
2007-04-02 15:40:00,21.65,21.65,21.64,21.64,43900.0,16.9953,16.9953,16.9874,16.9874,43900.0
2007-04-02 15:45:00,21.64,21.64,21.6,21.6,176700.0,16.9874,16.9874,16.956,16.956,176700.0
2007-04-02 15:50:00,21.6,21.61,21.58,21.61,199600.0,16.956,16.9639,16.9403,16.9639,199600.0
2007-04-02 15:55:00,21.61,21.66,21.6,21.65,209000.0,16.9639,17.0031,16.956,16.9953,209000.0
2007-04-03 09:30:00,21.76,21.76,21.7,21.74,129700.0,17.0816,17.0816,17.0345,17.0659,129700.0
2007-04-03 09:35:00,21.75,21.78,21.68,21.73,65400.0,17.0738,17.0973,17.0188,17.0581,65400.0
2007-04-03 09:40:00,21.72,21.73,21.63,21.64,125300.0,17.0502,17.0581,16.9796,16.9874,125300.0
2007-04-03 09:45:00,21.63,21.67,21.58,21.61,215600.0,16.9796,17.011,16.9403,16.9639,215600.0
2007-04-03 09:50:00,21.61,21.62,21.59,21.6,59100.0,16.9639,16.9717,16.9482,16.956,59100.0
2007-04-03 09:55:00,21.6,21.63,21.58,21.61,81800.0,16.956,16.9796,16.9403,16.9639,81800.0
2007-04-03 10:00:00,21.61,21.78,21.6,21.78,352200.0,16.9639,17.0973,16.956,17.0973,352200.0
2007-04-03 10:05:00,21.76,21.84,21.76,21.8,125600.0,17.0816,17.1444,17.0816,17.113,125600.0
2007-04-03 10:10:00,21.8,21.89,21.77,21.89,179400.0,17.113,17.1837,17.0895,17.1837,179400.0
2007-04-03 10:15:00,21.89,21.9,21.79,21.8,135100.0,17.1837,17.1915,17.1052,17.113,135100.0
2007-04-03 10:20:00,21.8,21.95,21.79,21.93,181900.0,17.113,17.2308,17.1052,17.2151,181900.0
2007-04-03 10:25:00,21.94,21.96,21.9,21.9,102900.0,17.2229,17.2386,17.1915,17.1915,102900.0
2007-04-03 10:30:00,21.91,21.93,21.9,21.93,71400.0,17.1994,17.2151,17.1915,17.2151,71400.0
2007-04-03 10:35:00,21.93,21.97,21.92,21.96,82500.0,17.2151,17.2465,17.2072,17.2386,82500.0
2007-04-03 10:40:00,21.97,22.01,21.97,22.01,66300.0,17.2465,17.2779,17.2465,17.2779,66300.0
2007-04-03 10:45:00,22.01,22.06,21.98,22.01,177600.0,17.2779,17.3171,17.2543,17.2779,177600.0
2007-04-03 10:50:00,22.01,22.02,21.97,21.97,133400.0,17.2779,17.2857,17.2465,17.2465,133400.0
2007-04-03 10:55:00,21.98,22.13,21.98,22.13,130800.0,17.2543,17.3721,17.2543,17.3721,130800.0
2007-04-03 11:00:00,22.12,22.19,22.09,22.16,148100.0,17.3642,17.4192,17.3407,17.3956,148100.0
2007-04-03 11:05:00,22.15,22.2,22.14,22.17,162700.0,17.3878,17.427,17.3799,17.4035,162700.0
2007-04-03 11:10:00,22.17,22.17,22.11,22.12,63600.0,17.4035,17.4035,17.3564,17.3642,63600.0
2007-04-03 11:15:00,22.12,22.12,22.04,22.05,137400.0,17.3642,17.3642,17.3014,17.3093,137400.0
2007-04-03 11:20:00,22.05,22.09,22.04,22.06,35700.0,17.3093,17.3407,17.3014,17.3171,35700.0
2007-04-03 11:25:00,22.07,22.08,22.07,22.07,12800.0,17.325,17.3328,17.325,17.325,12800.0
2007-04-03 11:30:00,22.07,22.1,22.07,22.1,85300.0,17.325,17.3485,17.325,17.3485,85300.0
2007-04-03 11:35:00,22.1,22.1,22.06,22.07,50800.0,17.3485,17.3485,17.3171,17.325,50800.0
2007-04-03 11:40:00,22.07,22.07,22.05,22.06,17100.0,17.325,17.325,17.3093,17.3171,17100.0
2007-04-03 11:45:00,22.06,22.1,22.06,22.1,39700.0,17.3171,17.3485,17.3171,17.3485,39700.0
2007-04-03 11:50:00,22.09,22.11,22.09,22.11,49700.0,17.3407,17.3564,17.3407,17.3564,49700.0
2007-04-03 11:55:00,22.1,22.14,22.09,22.14,42700.0,17.3485,17.3799,17.3407,17.3799,42700.0
2007-04-03 12:00:00,22.14,22.18,22.14,22.15,75900.0,17.3799,17.4113,17.3799,17.3878,75900.0
2007-04-03 12:05:00,22.15,22.16,22.13,22.15,35400.0,17.3878,17.3956,17.3721,17.3878,35400.0
2007-04-03 12:10:00,22.14,22.15,22.14,22.14,20600.0,17.3799,17.3878,17.3799,17.3799,20600.0
2007-04-03 12:15:00,22.14,22.16,22.1,22.1,83600.0,17.3799,17.3956,17.3485,17.3485,83600.0
2007-04-03 12:20:00,22.1,22.1,22.08,22.1,26300.0,17.3485,17.3485,17.3328,17.3485,26300.0
2007-04-03 12:25:00,22.09,22.1,22.08,22.09,14200.0,17.3407,17.3485,17.3328,17.3407,14200.0
2007-04-03 12:30:00,22.08,22.09,22.08,22.08,16000.0,17.3328,17.3407,17.3328,17.3328,16000.0
2007-04-03 12:35:00,22.07,22.08,22.07,22.08,9100.0,17.325,17.3328,17.325,17.3328,9100.0
2007-04-03 12:40:00,22.08,22.08,22.04,22.06,74500.0,17.3328,17.3328,17.3014,17.3171,74500.0
2007-04-03 12:45:00,22.05,22.07,22.05,22.06,42000.0,17.3093,17.325,17.3093,17.3171,42000.0
2007-04-03 12:50:00,22.05,22.1,22.05,22.09,51600.0,17.3093,17.3485,17.3093,17.3407,51600.0
2007-04-03 12:55:00,22.08,22.08,22.04,22.05,60700.0,17.3328,17.3328,17.3014,17.3093,60700.0
2007-04-03 13:00:00,22.04,22.05,22.04,22.05,41300.0,17.3014,17.3093,17.3014,17.3093,41300.0
2007-04-03 13:05:00,22.05,22.05,22.02,22.02,30000.0,17.3093,17.3093,17.2857,17.2857,30000.0
2007-04-03 13:10:00,22.03,22.04,22.02,22.03,34500.0,17.2936,17.3014,17.2857,17.2936,34500.0
2007-04-03 13:15:00,22.03,22.03,22.0,22.01,46900.0,17.2936,17.2936,17.27,17.2779,46900.0
2007-04-03 13:20:00,22.0,22.01,22.0,22.0,44300.0,17.27,17.2779,17.27,17.27,44300.0
2007-04-03 13:25:00,22.0,22.01,22.0,22.01,70000.0,17.27,17.2779,17.27,17.2779,70000.0
2007-04-03 13:30:00,22.01,22.01,22.0,22.0,39000.0,17.2779,17.2779,17.27,17.27,39000.0
2007-04-03 13:35:00,22.01,22.03,22.0,22.01,46700.0,17.2779,17.2936,17.27,17.2779,46700.0
2007-04-03 13:40:00,22.02,22.02,22.01,22.02,24900.0,17.2857,17.2857,17.2779,17.2857,24900.0
2007-04-03 13:45:00,22.02,22.05,22.02,22.02,97100.0,17.2857,17.3093,17.2857,17.2857,97100.0
2007-04-03 13:50:00,22.02,22.03,22.01,22.02,13100.0,17.2857,17.2936,17.2779,17.2857,13100.0
2007-04-03 13:55:00,22.02,22.02,22.0,22.01,41100.0,17.2857,17.2857,17.27,17.2779,41100.0
2007-04-03 14:00:00,22.0,22.02,22.0,22.01,59500.0,17.27,17.2857,17.27,17.2779,59500.0
2007-04-03 14:05:00,22.01,22.01,21.97,21.97,24000.0,17.2779,17.2779,17.2465,17.2465,24000.0
2007-04-03 14:10:00,21.97,21.98,21.9,21.91,83300.0,17.2465,17.2543,17.1915,17.1994,83300.0
2007-04-03 14:15:00,21.9,21.91,21.88,21.89,66700.0,17.1915,17.1994,17.1758,17.1837,66700.0
2007-04-03 14:20:00,21.89,21.89,21.84,21.87,176300.0,17.1837,17.1837,17.1444,17.168,176300.0
2007-04-03 14:25:00,21.87,21.91,21.86,21.91,56400.0,17.168,17.1994,17.1601,17.1994,56400.0
2007-04-03 14:30:00,21.91,21.92,21.89,21.9,44700.0,17.1994,17.2072,17.1837,17.1915,44700.0
2007-04-03 14:35:00,21.9,21.92,21.88,21.89,75200.0,17.1915,17.2072,17.1758,17.1837,75200.0
2007-04-03 14:40:00,21.88,21.88,21.83,21.85,100200.0,17.1758,17.1758,17.1366,17.1523,100200.0
2007-04-03 14:45:00,21.85,21.86,21.82,21.83,94000.0,17.1523,17.1601,17.1287,17.1366,94000.0
2007-04-03 14:50:00,21.84,21.84,21.83,21.83,34600.0,17.1444,17.1444,17.1366,17.1366,34600.0
2007-04-03 14:55:00,21.84,21.84,21.82,21.82,49200.0,17.1444,17.1444,17.1287,17.1287,49200.0
2007-04-03 15:00:00,21.83,21.83,21.77,21.78,109600.0,17.1366,17.1366,17.0895,17.0973,109600.0
2007-04-03 15:05:00,21.78,21.78,21.76,21.77,102800.0,17.0973,17.0973,17.0816,17.0895,102800.0
2007-04-03 15:10:00,21.77,21.77,21.75,21.76,186400.0,17.0895,17.0895,17.0738,17.0816,186400.0
2007-04-03 15:15:00,21.77,21.77,21.73,21.74,100500.0,17.0895,17.0895,17.0581,17.0659,100500.0
2007-04-03 15:20:00,21.74,21.75,21.74,21.75,140300.0,17.0659,17.0738,17.0659,17.0738,140300.0
2007-04-03 15:25:00,21.74,21.75,21.74,21.75,111200.0,17.0659,17.0738,17.0659,17.0738,111200.0
2007-04-03 15:30:00,21.75,21.75,21.74,21.74,80600.0,17.0738,17.0738,17.0659,17.0659,80600.0
2007-04-03 15:35:00,21.75,21.77,21.74,21.75,133700.0,17.0738,17.0895,17.0659,17.0738,133700.0
2007-04-03 15:40:00,21.75,21.79,21.75,21.78,209900.0,17.0738,17.1052,17.0738,17.0973,209900.0
2007-04-03 15:45:00,21.79,21.8,21.77,21.79,100400.0,17.1052,17.113,17.0895,17.1052,100400.0
2007-04-03 15:50:00,21.78,21.82,21.78,21.8,186600.0,17.0973,17.1287,17.0973,17.113,186600.0
2007-04-03 15:55:00,21.79,21.8,21.75,21.78,147100.0,17.1052,17.113,17.0738,17.0973,147100.0
2007-04-04 09:30:00,21.79,21.81,21.7,21.71,69800.0,17.1052,17.1209,17.0345,17.0424,69800.0
2007-04-04 09:35:00,21.73,21.74,21.7,21.73,55700.0,17.0581,17.0659,17.0345,17.0581,55700.0
2007-04-04 09:40:00,21.74,21.74,21.63,21.64,72000.0,17.0659,17.0659,16.9796,16.9874,72000.0
2007-04-04 09:45:00,21.64,21.69,21.62,21.67,93300.0,16.9874,17.0267,16.9717,17.011,93300.0
2007-04-04 09:50:00,21.66,21.68,21.62,21.66,58000.0,17.0031,17.0188,16.9717,17.0031,58000.0
2007-04-04 09:55:00,21.66,21.68,21.57,21.57,72500.0,17.0031,17.0188,16.9325,16.9325,72500.0
2007-04-04 10:00:00,21.58,21.61,21.56,21.56,131800.0,16.9403,16.9639,16.9246,16.9246,131800.0
2007-04-04 10:05:00,21.56,21.61,21.54,21.6,81900.0,16.9246,16.9639,16.9089,16.956,81900.0
2007-04-04 10:10:00,21.59,21.61,21.54,21.56,58900.0,16.9482,16.9639,16.9089,16.9246,58900.0
2007-04-04 10:15:00,21.56,21.58,21.55,21.55,40400.0,16.9246,16.9403,16.9168,16.9168,40400.0
2007-04-04 10:20:00,21.55,21.59,21.55,21.58,58300.0,16.9168,16.9482,16.9168,16.9403,58300.0
2007-04-04 10:25:00,21.59,21.59,21.55,21.59,55600.0,16.9482,16.9482,16.9168,16.9482,55600.0
2007-04-04 10:30:00,21.59,21.61,21.58,21.58,40200.0,16.9482,16.9639,16.9403,16.9403,40200.0
2007-04-04 10:35:00,21.59,21.69,21.58,21.68,156600.0,16.9482,17.0267,16.9403,17.0188,156600.0
2007-04-04 10:40:00,21.68,21.68,21.62,21.62,29800.0,17.0188,17.0188,16.9717,16.9717,29800.0
2007-04-04 10:45:00,21.62,21.62,21.58,21.59,49200.0,16.9717,16.9717,16.9403,16.9482,49200.0
2007-04-04 10:50:00,21.58,21.59,21.58,21.58,18100.0,16.9403,16.9482,16.9403,16.9403,18100.0
2007-04-04 10:55:00,21.59,21.61,21.57,21.6,44000.0,16.9482,16.9639,16.9325,16.956,44000.0
2007-04-04 11:00:00,21.61,21.61,21.6,21.61,13600.0,16.9639,16.9639,16.956,16.9639,13600.0
2007-04-04 11:05:00,21.61,21.62,21.59,21.6,53900.0,16.9639,16.9717,16.9482,16.956,53900.0
2007-04-04 11:10:00,21.59,21.6,21.56,21.56,31300.0,16.9482,16.956,16.9246,16.9246,31300.0
2007-04-04 11:15:00,21.57,21.58,21.56,21.56,25500.0,16.9325,16.9403,16.9246,16.9246,25500.0
2007-04-04 11:20:00,21.57,21.61,21.56,21.61,51300.0,16.9325,16.9639,16.9246,16.9639,51300.0
2007-04-04 11:25:00,21.61,21.63,21.61,21.62,39300.0,16.9639,16.9796,16.9639,16.9717,39300.0
2007-04-04 11:30:00,21.63,21.66,21.62,21.66,38400.0,16.9796,17.0031,16.9717,17.0031,38400.0
2007-04-04 11:35:00,21.66,21.66,21.64,21.65,9200.0,17.0031,17.0031,16.9874,16.9953,9200.0
2007-04-04 11:40:00,21.65,21.66,21.61,21.61,40900.0,16.9953,17.0031,16.9639,16.9639,40900.0
2007-04-04 11:45:00,21.61,21.65,21.6,21.64,91300.0,16.9639,16.9953,16.956,16.9874,91300.0
2007-04-04 11:50:00,21.64,21.64,21.63,21.63,18500.0,16.9874,16.9874,16.9796,16.9796,18500.0
2007-04-04 11:55:00,21.64,21.64,21.6,21.6,34500.0,16.9874,16.9874,16.956,16.956,34500.0
2007-04-04 12:00:00,21.6,21.62,21.6,21.62,22800.0,16.956,16.9717,16.956,16.9717,22800.0
2007-04-04 12:05:00,21.62,21.63,21.61,21.63,12700.0,16.9717,16.9796,16.9639,16.9796,12700.0
2007-04-04 12:10:00,21.63,21.64,21.62,21.63,24400.0,16.9796,16.9874,16.9717,16.9796,24400.0
2007-04-04 12:15:00,21.63,21.66,21.63,21.66,24300.0,16.9796,17.0031,16.9796,17.0031,24300.0
2007-04-04 12:20:00,21.66,21.69,21.66,21.69,24300.0,17.0031,17.0267,17.0031,17.0267,24300.0
2007-04-04 12:25:00,21.69,21.69,21.68,21.68,13400.0,17.0267,17.0267,17.0188,17.0188,13400.0
2007-04-04 12:30:00,21.68,21.69,21.68,21.69,4300.0,17.0188,17.0267,17.0188,17.0267,4300.0
2007-04-04 12:35:00,21.69,21.69,21.64,21.64,17100.0,17.0267,17.0267,16.9874,16.9874,17100.0
2007-04-04 12:40:00,21.64,21.65,21.64,21.65,6700.0,16.9874,16.9953,16.9874,16.9953,6700.0
2007-04-04 12:45:00,21.65,21.65,21.64,21.64,2900.0,16.9953,16.9953,16.9874,16.9874,2900.0
2007-04-04 12:50:00,21.65,21.65,21.64,21.65,10200.0,16.9953,16.9953,16.9874,16.9953,10200.0
2007-04-04 12:55:00,21.65,21.66,21.64,21.65,10500.0,16.9953,17.0031,16.9874,16.9953,10500.0
2007-04-04 13:00:00,21.65,21.66,21.62,21.63,19800.0,16.9953,17.0031,16.9717,16.9796,19800.0
2007-04-04 13:05:00,21.63,21.64,21.63,21.64,12500.0,16.9796,16.9874,16.9796,16.9874,12500.0
2007-04-04 13:10:00,21.64,21.64,21.62,21.63,9700.0,16.9874,16.9874,16.9717,16.9796,9700.0
2007-04-04 13:15:00,21.62,21.63,21.6,21.62,17700.0,16.9717,16.9796,16.956,16.9717,17700.0
2007-04-04 13:20:00,21.62,21.64,21.61,21.64,92400.0,16.9717,16.9874,16.9639,16.9874,92400.0
2007-04-04 13:25:00,21.64,21.64,21.63,21.63,7900.0,16.9874,16.9874,16.9796,16.9796,7900.0
2007-04-04 13:30:00,21.64,21.64,21.61,21.61,13200.0,16.9874,16.9874,16.9639,16.9639,13200.0
2007-04-04 13:35:00,21.61,21.61,21.6,21.61,29800.0,16.9639,16.9639,16.956,16.9639,29800.0
2007-04-04 13:40:00,21.6,21.61,21.6,21.6,52900.0,16.956,16.9639,16.956,16.956,52900.0
2007-04-04 13:45:00,21.61,21.61,21.6,21.61,23700.0,16.9639,16.9639,16.956,16.9639,23700.0
2007-04-04 13:50:00,21.61,21.61,21.6,21.6,11800.0,16.9639,16.9639,16.956,16.956,11800.0
2007-04-04 13:55:00,21.6,21.61,21.6,21.6,11900.0,16.956,16.9639,16.956,16.956,11900.0
2007-04-04 14:00:00,21.6,21.61,21.6,21.6,45500.0,16.956,16.9639,16.956,16.956,45500.0
2007-04-04 14:05:00,21.6,21.61,21.6,21.6,207600.0,16.956,16.9639,16.956,16.956,207600.0
2007-04-04 14:10:00,21.61,21.61,21.56,21.6,133100.0,16.9639,16.9639,16.9246,16.956,133100.0
2007-04-04 14:15:00,21.6,21.62,21.6,21.62,39600.0,16.956,16.9717,16.956,16.9717,39600.0
2007-04-04 14:20:00,21.61,21.61,21.56,21.58,44200.0,16.9639,16.9639,16.9246,16.9403,44200.0
2007-04-04 14:25:00,21.57,21.6,21.57,21.59,37500.0,16.9325,16.956,16.9325,16.9482,37500.0
2007-04-04 14:30:00,21.59,21.6,21.59,21.59,15700.0,16.9482,16.956,16.9482,16.9482,15700.0
2007-04-04 14:35:00,21.6,21.6,21.59,21.6,14800.0,16.956,16.956,16.9482,16.956,14800.0
2007-04-04 14:40:00,21.6,21.61,21.59,21.61,27400.0,16.956,16.9639,16.9482,16.9639,27400.0
2007-04-04 14:45:00,21.6,21.61,21.59,21.6,22600.0,16.956,16.9639,16.9482,16.956,22600.0
2007-04-04 14:50:00,21.6,21.61,21.59,21.6,37600.0,16.956,16.9639,16.9482,16.956,37600.0
2007-04-04 14:55:00,21.6,21.61,21.59,21.61,43600.0,16.956,16.9639,16.9482,16.9639,43600.0
2007-04-04 15:00:00,21.61,21.61,21.6,21.6,16700.0,16.9639,16.9639,16.956,16.956,16700.0
2007-04-04 15:05:00,21.61,21.61,21.6,21.6,13900.0,16.9639,16.9639,16.956,16.956,13900.0
2007-04-04 15:10:00,21.6,21.61,21.59,21.6,48200.0,16.956,16.9639,16.9482,16.956,48200.0
2007-04-04 15:15:00,21.61,21.61,21.6,21.6,16100.0,16.9639,16.9639,16.956,16.956,16100.0
2007-04-04 15:20:00,21.6,21.61,21.58,21.59,45200.0,16.956,16.9639,16.9403,16.9482,45200.0
2007-04-04 15:25:00,21.58,21.6,21.58,21.6,66400.0,16.9403,16.956,16.9403,16.956,66400.0
2007-04-04 15:30:00,21.59,21.61,21.59,21.61,32800.0,16.9482,16.9639,16.9482,16.9639,32800.0
2007-04-04 15:35:00,21.6,21.62,21.6,21.61,20600.0,16.956,16.9717,16.956,16.9639,20600.0
2007-04-04 15:40:00,21.61,21.62,21.6,21.61,25500.0,16.9639,16.9717,16.956,16.9639,25500.0
2007-04-04 15:45:00,21.61,21.62,21.6,21.61,41300.0,16.9639,16.9717,16.956,16.9639,41300.0
2007-04-04 15:50:00,21.62,21.62,21.61,21.62,45300.0,16.9717,16.9717,16.9639,16.9717,45300.0
2007-04-04 15:55:00,21.62,21.62,21.6,21.62,121200.0,16.9717,16.9717,16.956,16.9717,121200.0
2007-04-05 09:30:00,21.61,21.65,21.5,21.51,89700.0,16.9639,16.9953,16.8775,16.8854,89700.0
2007-04-05 09:35:00,21.51,21.77,21.45,21.6,170200.0,16.8854,17.0895,16.8383,16.956,170200.0
2007-04-05 09:40:00,21.6,21.64,21.51,21.64,187400.0,16.956,16.9874,16.8854,16.9874,187400.0
2007-04-05 09:45:00,21.64,21.83,21.63,21.81,92000.0,16.9874,17.1366,16.9796,17.1209,92000.0
2007-04-05 09:50:00,21.81,21.97,21.8,21.95,132900.0,17.1209,17.2465,17.113,17.2308,132900.0
2007-04-05 09:55:00,21.96,21.96,21.87,21.93,109600.0,17.2386,17.2386,17.168,17.2151,109600.0
2007-04-05 10:00:00,21.93,21.95,21.83,21.87,120500.0,17.2151,17.2308,17.1366,17.168,120500.0
2007-04-05 10:05:00,21.88,22.06,21.84,22.05,255100.0,17.1758,17.3171,17.1444,17.3093,255100.0
2007-04-05 10:10:00,22.05,22.06,21.98,22.0,113100.0,17.3093,17.3171,17.2543,17.27,113100.0
2007-04-05 10:15:00,21.99,22.02,21.97,22.01,80600.0,17.2622,17.2857,17.2465,17.2779,80600.0
2007-04-05 10:20:00,22.01,22.03,21.98,22.0,150500.0,17.2779,17.2936,17.2543,17.27,150500.0
2007-04-05 10:25:00,22.01,22.02,21.98,22.02,69100.0,17.2779,17.2857,17.2543,17.2857,69100.0
2007-04-05 10:30:00,22.01,22.03,22.0,22.03,57900.0,17.2779,17.2936,17.27,17.2936,57900.0
2007-04-05 10:35:00,22.02,22.05,22.02,22.05,96200.0,17.2857,17.3093,17.2857,17.3093,96200.0
2007-04-05 10:40:00,22.05,22.05,22.03,22.03,24200.0,17.3093,17.3093,17.2936,17.2936,24200.0
2007-04-05 10:45:00,22.04,22.05,22.03,22.05,70000.0,17.3014,17.3093,17.2936,17.3093,70000.0
2007-04-05 10:50:00,22.04,22.06,22.04,22.06,139400.0,17.3014,17.3171,17.3014,17.3171,139400.0
2007-04-05 10:55:00,22.05,22.06,22.04,22.06,60500.0,17.3093,17.3171,17.3014,17.3171,60500.0
2007-04-05 11:00:00,22.05,22.05,21.98,21.99,30400.0,17.3093,17.3093,17.2543,17.2622,30400.0
2007-04-05 11:05:00,22.0,22.0,21.95,21.96,68900.0,17.27,17.27,17.2308,17.2386,68900.0
2007-04-05 11:10:00,21.95,21.96,21.92,21.93,19800.0,17.2308,17.2386,17.2072,17.2151,19800.0
2007-04-05 11:15:00,21.93,21.93,21.86,21.87,60900.0,17.2151,17.2151,17.1601,17.168,60900.0
2007-04-05 11:20:00,21.87,21.88,21.85,21.85,24700.0,17.168,17.1758,17.1523,17.1523,24700.0
2007-04-05 11:25:00,21.86,21.86,21.84,21.84,65700.0,17.1601,17.1601,17.1444,17.1444,65700.0
2007-04-05 11:30:00,21.84,21.85,21.84,21.84,7200.0,17.1444,17.1523,17.1444,17.1444,7200.0
2007-04-05 11:35:00,21.84,21.87,21.84,21.84,22200.0,17.1444,17.168,17.1444,17.1444,22200.0
2007-04-05 11:40:00,21.85,21.85,21.81,21.81,25600.0,17.1523,17.1523,17.1209,17.1209,25600.0
2007-04-05 11:45:00,21.82,21.82,21.8,21.81,23600.0,17.1287,17.1287,17.113,17.1209,23600.0
2007-04-05 11:50:00,21.81,21.82,21.8,21.82,28500.0,17.1209,17.1287,17.113,17.1287,28500.0
2007-04-05 11:55:00,21.82,21.82,21.81,21.82,39400.0,17.1287,17.1287,17.1209,17.1287,39400.0
2007-04-05 12:00:00,21.82,21.87,21.81,21.86,37800.0,17.1287,17.168,17.1209,17.1601,37800.0
2007-04-05 12:05:00,21.87,21.87,21.85,21.85,36500.0,17.168,17.168,17.1523,17.1523,36500.0
2007-04-05 12:10:00,21.85,21.86,21.84,21.84,64600.0,17.1523,17.1601,17.1444,17.1444,64600.0
2007-04-05 12:15:00,21.85,21.86,21.84,21.86,19000.0,17.1523,17.1601,17.1444,17.1601,19000.0
2007-04-05 12:20:00,21.85,21.86,21.85,21.86,4500.0,17.1523,17.1601,17.1523,17.1601,4500.0
2007-04-05 12:25:00,21.85,21.86,21.84,21.85,25800.0,17.1523,17.1601,17.1444,17.1523,25800.0
2007-04-05 12:30:00,21.85,21.85,21.84,21.84,25800.0,17.1523,17.1523,17.1444,17.1444,25800.0
2007-04-05 12:35:00,21.85,21.85,21.84,21.85,72200.0,17.1523,17.1523,17.1444,17.1523,72200.0
2007-04-05 12:40:00,21.85,21.93,21.84,21.93,115700.0,17.1523,17.2151,17.1444,17.2151,115700.0
2007-04-05 12:45:00,21.93,21.99,21.92,21.97,106000.0,17.2151,17.2622,17.2072,17.2465,106000.0
2007-04-05 12:50:00,21.97,21.98,21.93,21.95,57500.0,17.2465,17.2543,17.2151,17.2308,57500.0
2007-04-05 12:55:00,21.95,21.96,21.94,21.96,30500.0,17.2308,17.2386,17.2229,17.2386,30500.0
2007-04-05 13:00:00,21.96,21.97,21.95,21.95,41800.0,17.2386,17.2465,17.2308,17.2308,41800.0
2007-04-05 13:05:00,21.95,21.96,21.94,21.94,8100.0,17.2308,17.2386,17.2229,17.2229,8100.0
2007-04-05 13:10:00,21.95,21.98,21.95,21.97,55600.0,17.2308,17.2543,17.2308,17.2465,55600.0
2007-04-05 13:15:00,21.97,22.0,21.95,21.95,74200.0,17.2465,17.27,17.2308,17.2308,74200.0
2007-04-05 13:20:00,21.95,21.96,21.93,21.95,118300.0,17.2308,17.2386,17.2151,17.2308,118300.0
2007-04-05 13:25:00,21.95,21.97,21.95,21.96,43500.0,17.2308,17.2465,17.2308,17.2386,43500.0
2007-04-05 13:30:00,21.96,21.98,21.96,21.97,31900.0,17.2386,17.2543,17.2386,17.2465,31900.0
2007-04-05 13:35:00,21.97,22.02,21.97,22.02,93000.0,17.2465,17.2857,17.2465,17.2857,93000.0
2007-04-05 13:40:00,22.02,22.05,22.02,22.05,63900.0,17.2857,17.3093,17.2857,17.3093,63900.0
2007-04-05 13:45:00,22.05,22.07,22.04,22.06,52900.0,17.3093,17.325,17.3014,17.3171,52900.0
2007-04-05 13:50:00,22.06,22.08,22.05,22.06,29900.0,17.3171,17.3328,17.3093,17.3171,29900.0
2007-04-05 13:55:00,22.06,22.06,22.05,22.05,51700.0,17.3171,17.3171,17.3093,17.3093,51700.0
2007-04-05 14:00:00,22.05,22.06,22.04,22.05,37100.0,17.3093,17.3171,17.3014,17.3093,37100.0
2007-04-05 14:05:00,22.04,22.04,22.01,22.02,159500.0,17.3014,17.3014,17.2779,17.2857,159500.0
2007-04-05 14:10:00,22.02,22.02,22.01,22.01,23400.0,17.2857,17.2857,17.2779,17.2779,23400.0
2007-04-05 14:15:00,22.01,22.02,22.0,22.0,25200.0,17.2779,17.2857,17.27,17.27,25200.0
2007-04-05 14:20:00,22.0,22.01,22.0,22.01,16500.0,17.27,17.2779,17.27,17.2779,16500.0
2007-04-05 14:25:00,22.0,22.01,22.0,22.01,24700.0,17.27,17.2779,17.27,17.2779,24700.0
2007-04-05 14:30:00,22.01,22.02,22.0,22.01,17800.0,17.2779,17.2857,17.27,17.2779,17800.0
2007-04-05 14:35:00,22.02,22.04,22.01,22.03,28500.0,17.2857,17.3014,17.2779,17.2936,28500.0
2007-04-05 14:40:00,22.03,22.04,22.03,22.03,41600.0,17.2936,17.3014,17.2936,17.2936,41600.0
2007-04-05 14:45:00,22.03,22.03,22.01,22.01,19000.0,17.2936,17.2936,17.2779,17.2779,19000.0
2007-04-05 14:50:00,22.01,22.02,22.0,22.01,9300.0,17.2779,17.2857,17.27,17.2779,9300.0
2007-04-05 14:55:00,22.01,22.01,22.0,22.0,7100.0,17.2779,17.2779,17.27,17.27,7100.0
2007-04-05 15:00:00,22.01,22.03,22.0,22.02,15500.0,17.2779,17.2936,17.27,17.2857,15500.0
2007-04-05 15:05:00,22.03,22.04,22.02,22.04,34200.0,17.2936,17.3014,17.2857,17.3014,34200.0
2007-04-05 15:10:00,22.04,22.04,22.01,22.01,34800.0,17.3014,17.3014,17.2779,17.2779,34800.0
2007-04-05 15:15:00,22.02,22.02,22.01,22.01,3500.0,17.2857,17.2857,17.2779,17.2779,3500.0
2007-04-05 15:20:00,22.01,22.03,22.01,22.01,25900.0,17.2779,17.2936,17.2779,17.2779,25900.0
2007-04-05 15:25:00,22.01,22.03,22.0,22.02,19600.0,17.2779,17.2936,17.27,17.2857,19600.0
2007-04-05 15:30:00,22.02,22.03,22.02,22.02,31100.0,17.2857,17.2936,17.2857,17.2857,31100.0
2007-04-05 15:35:00,22.02,22.03,22.01,22.02,61100.0,17.2857,17.2936,17.2779,17.2857,61100.0
2007-04-05 15:40:00,22.0,22.01,21.99,21.99,37600.0,17.27,17.2779,17.2622,17.2622,37600.0
2007-04-05 15:45:00,22.0,22.0,21.99,22.0,72300.0,17.27,17.27,17.2622,17.27,72300.0
2007-04-05 15:50:00,21.99,22.0,21.97,21.99,103900.0,17.2622,17.27,17.2465,17.2622,103900.0
2007-04-05 15:55:00,21.99,22.01,21.97,22.01,116200.0,17.2622,17.2779,17.2465,17.2779,116200.0
2007-04-09 09:30:00,22.03,22.09,21.95,21.96,101900.0,17.2936,17.3407,17.2308,17.2386,101900.0
2007-04-09 09:35:00,21.95,21.96,21.73,21.81,201000.0,17.2308,17.2386,17.0581,17.1209,201000.0
2007-04-09 09:40:00,21.81,21.83,21.79,21.81,96200.0,17.1209,17.1366,17.1052,17.1209,96200.0
2007-04-09 09:45:00,21.8,21.83,21.79,21.8,98200.0,17.113,17.1366,17.1052,17.113,98200.0
2007-04-09 09:50:00,21.8,21.82,21.67,21.79,191200.0,17.113,17.1287,17.011,17.1052,191200.0
2007-04-09 09:55:00,21.79,21.8,21.74,21.75,72100.0,17.1052,17.113,17.0659,17.0738,72100.0
2007-04-09 10:00:00,21.76,21.81,21.75,21.79,64000.0,17.0816,17.1209,17.0738,17.1052,64000.0
2007-04-09 10:05:00,21.78,21.79,21.7,21.74,100000.0,17.0973,17.1052,17.0345,17.0659,100000.0
2007-04-09 10:10:00,21.75,21.75,21.69,21.69,101100.0,17.0738,17.0738,17.0267,17.0267,101100.0
2007-04-09 10:15:00,21.69,21.71,21.67,21.68,90400.0,17.0267,17.0424,17.011,17.0188,90400.0
2007-04-09 10:20:00,21.68,21.7,21.67,21.67,90600.0,17.0188,17.0345,17.011,17.011,90600.0
2007-04-09 10:25:00,21.68,21.7,21.68,21.69,51800.0,17.0188,17.0345,17.0188,17.0267,51800.0
2007-04-09 10:30:00,21.68,21.69,21.66,21.67,26200.0,17.0188,17.0267,17.0031,17.011,26200.0
2007-04-09 10:35:00,21.66,21.67,21.64,21.65,53900.0,17.0031,17.011,16.9874,16.9953,53900.0
2007-04-09 10:40:00,21.65,21.69,21.65,21.69,50400.0,16.9953,17.0267,16.9953,17.0267,50400.0
2007-04-09 10:45:00,21.68,21.72,21.68,21.71,98100.0,17.0188,17.0502,17.0188,17.0424,98100.0
2007-04-09 10:50:00,21.72,21.75,21.71,21.75,73400.0,17.0502,17.0738,17.0424,17.0738,73400.0
2007-04-09 10:55:00,21.75,21.75,21.73,21.74,27000.0,17.0738,17.0738,17.0581,17.0659,27000.0
2007-04-09 11:00:00,21.74,21.78,21.74,21.75,62900.0,17.0659,17.0973,17.0659,17.0738,62900.0
2007-04-09 11:05:00,21.76,21.76,21.74,21.74,70400.0,17.0816,17.0816,17.0659,17.0659,70400.0
2007-04-09 11:10:00,21.74,21.75,21.74,21.75,54300.0,17.0659,17.0738,17.0659,17.0738,54300.0
2007-04-09 11:15:00,21.75,21.76,21.75,21.75,88200.0,17.0738,17.0816,17.0738,17.0738,88200.0
2007-04-09 11:20:00,21.75,21.76,21.75,21.75,16300.0,17.0738,17.0816,17.0738,17.0738,16300.0
2007-04-09 11:25:00,21.75,21.78,21.75,21.78,99100.0,17.0738,17.0973,17.0738,17.0973,99100.0
2007-04-09 11:30:00,21.78,21.84,21.77,21.84,104500.0,17.0973,17.1444,17.0895,17.1444,104500.0
2007-04-09 11:35:00,21.84,21.84,21.82,21.84,65900.0,17.1444,17.1444,17.1287,17.1444,65900.0
2007-04-09 11:40:00,21.83,21.84,21.82,21.83,37100.0,17.1366,17.1444,17.1287,17.1366,37100.0
2007-04-09 11:45:00,21.82,21.84,21.81,21.83,118000.0,17.1287,17.1444,17.1209,17.1366,118000.0
2007-04-09 11:50:00,21.82,21.84,21.82,21.83,58500.0,17.1287,17.1444,17.1287,17.1366,58500.0
2007-04-09 11:55:00,21.83,21.84,21.83,21.84,16300.0,17.1366,17.1444,17.1366,17.1444,16300.0
2007-04-09 12:00:00,21.83,21.89,21.83,21.87,84500.0,17.1366,17.1837,17.1366,17.168,84500.0
2007-04-09 12:05:00,21.87,21.87,21.83,21.84,44800.0,17.168,17.168,17.1366,17.1444,44800.0
2007-04-09 12:10:00,21.84,21.86,21.84,21.86,81200.0,17.1444,17.1601,17.1444,17.1601,81200.0
2007-04-09 12:15:00,21.86,21.86,21.85,21.86,17500.0,17.1601,17.1601,17.1523,17.1601,17500.0
2007-04-09 12:20:00,21.86,21.86,21.85,21.86,18200.0,17.1601,17.1601,17.1523,17.1601,18200.0
2007-04-09 12:25:00,21.86,21.86,21.85,21.85,10900.0,17.1601,17.1601,17.1523,17.1523,10900.0
2007-04-09 12:30:00,21.86,21.86,21.85,21.86,33700.0,17.1601,17.1601,17.1523,17.1601,33700.0
2007-04-09 12:35:00,21.86,21.86,21.85,21.86,33400.0,17.1601,17.1601,17.1523,17.1601,33400.0
2007-04-09 12:40:00,21.86,21.86,21.85,21.86,14700.0,17.1601,17.1601,17.1523,17.1601,14700.0
2007-04-09 12:45:00,21.86,21.86,21.85,21.86,36700.0,17.1601,17.1601,17.1523,17.1601,36700.0
2007-04-09 12:50:00,21.85,21.89,21.85,21.88,151700.0,17.1523,17.1837,17.1523,17.1758,151700.0
2007-04-09 12:55:00,21.89,21.93,21.89,21.93,46600.0,17.1837,17.2151,17.1837,17.2151,46600.0
2007-04-09 13:00:00,21.93,21.93,21.9,21.92,15800.0,17.2151,17.2151,17.1915,17.2072,15800.0
2007-04-09 13:05:00,21.92,21.96,21.91,21.95,41700.0,17.2072,17.2386,17.1994,17.2308,41700.0
2007-04-09 13:10:00,21.95,22.0,21.95,22.0,81300.0,17.2308,17.27,17.2308,17.27,81300.0
2007-04-09 13:15:00,21.99,22.02,21.99,22.01,39900.0,17.2622,17.2857,17.2622,17.2779,39900.0
2007-04-09 13:20:00,22.01,22.06,22.0,22.05,72800.0,17.2779,17.3171,17.27,17.3093,72800.0
2007-04-09 13:25:00,22.05,22.06,22.04,22.04,84000.0,17.3093,17.3171,17.3014,17.3014,84000.0
2007-04-09 13:30:00,22.05,22.07,22.04,22.04,148300.0,17.3093,17.325,17.3014,17.3014,148300.0
2007-04-09 13:35:00,22.04,22.04,22.01,22.02,29600.0,17.3014,17.3014,17.2779,17.2857,29600.0
2007-04-09 13:40:00,22.02,22.03,22.0,22.03,45700.0,17.2857,17.2936,17.27,17.2936,45700.0
2007-04-09 13:45:00,22.03,22.08,22.03,22.07,192500.0,17.2936,17.3328,17.2936,17.325,192500.0
2007-04-09 13:50:00,22.08,22.09,22.06,22.08,135600.0,17.3328,17.3407,17.3171,17.3328,135600.0
2007-04-09 13:55:00,22.07,22.09,22.07,22.07,98400.0,17.325,17.3407,17.325,17.325,98400.0
2007-04-09 14:00:00,22.07,22.07,22.02,22.03,18500.0,17.325,17.325,17.2857,17.2936,18500.0
2007-04-09 14:05:00,22.02,22.03,22.0,22.0,10900.0,17.2857,17.2936,17.27,17.27,10900.0
2007-04-09 14:10:00,22.01,22.01,21.95,21.98,184000.0,17.2779,17.2779,17.2308,17.2543,184000.0
2007-04-09 14:15:00,21.98,21.99,21.96,21.96,126900.0,17.2543,17.2622,17.2386,17.2386,126900.0
2007-04-09 14:20:00,21.97,21.99,21.95,21.98,86400.0,17.2465,17.2622,17.2308,17.2543,86400.0
2007-04-09 14:25:00,21.98,21.99,21.97,21.97,7200.0,17.2543,17.2622,17.2465,17.2465,7200.0
2007-04-09 14:30:00,21.98,21.98,21.94,21.94,64100.0,17.2543,17.2543,17.2229,17.2229,64100.0
2007-04-09 14:35:00,21.95,21.95,21.93,21.95,50100.0,17.2308,17.2308,17.2151,17.2308,50100.0
2007-04-09 14:40:00,21.95,21.99,21.94,21.98,68800.0,17.2308,17.2622,17.2229,17.2543,68800.0
2007-04-09 14:45:00,21.98,21.99,21.9,21.92,57200.0,17.2543,17.2622,17.1915,17.2072,57200.0
2007-04-09 14:50:00,21.92,21.95,21.92,21.94,84200.0,17.2072,17.2308,17.2072,17.2229,84200.0
2007-04-09 14:55:00,21.94,21.99,21.94,21.98,64000.0,17.2229,17.2622,17.2229,17.2543,64000.0
2007-04-09 15:00:00,21.97,21.97,21.94,21.95,31500.0,17.2465,17.2465,17.2229,17.2308,31500.0
2007-04-09 15:05:00,21.95,21.96,21.95,21.96,23900.0,17.2308,17.2386,17.2308,17.2386,23900.0
2007-04-09 15:10:00,21.96,21.99,21.95,21.99,52300.0,17.2386,17.2622,17.2308,17.2622,52300.0
2007-04-09 15:15:00,21.99,22.01,21.99,22.01,57100.0,17.2622,17.2779,17.2622,17.2779,57100.0
2007-04-09 15:20:00,22.01,22.01,21.98,22.01,85000.0,17.2779,17.2779,17.2543,17.2779,85000.0
2007-04-09 15:25:00,22.01,22.03,22.01,22.03,47600.0,17.2779,17.2936,17.2779,17.2936,47600.0
2007-04-09 15:30:00,22.02,22.03,22.01,22.01,51100.0,17.2857,17.2936,17.2779,17.2779,51100.0
2007-04-09 15:35:00,22.02,22.03,22.01,22.01,50200.0,17.2857,17.2936,17.2779,17.2779,50200.0
2007-04-09 15:40:00,22.0,22.02,22.0,22.02,76100.0,17.27,17.2857,17.27,17.2857,76100.0
2007-04-09 15:45:00,22.02,22.03,22.0,22.03,95400.0,17.2857,17.2936,17.27,17.2936,95400.0
2007-04-09 15:50:00,22.02,22.05,22.01,22.02,101000.0,17.2857,17.3093,17.2779,17.2857,101000.0
2007-04-09 15:55:00,22.01,22.03,22.0,22.01,159100.0,17.2779,17.2936,17.27,17.2779,159100.0
2007-04-10 09:30:00,22.0,22.0,21.77,21.77,199600.0,17.27,17.27,17.0895,17.0895,199600.0
2007-04-10 09:35:00,21.76,21.97,21.76,21.96,128600.0,17.0816,17.2465,17.0816,17.2386,128600.0
2007-04-10 09:40:00,21.95,21.97,21.88,21.9,170800.0,17.2308,17.2465,17.1758,17.1915,170800.0
2007-04-10 09:45:00,21.89,21.95,21.81,21.93,211300.0,17.1837,17.2308,17.1209,17.2151,211300.0
2007-04-10 09:50:00,21.93,22.16,21.93,21.97,245300.0,17.2151,17.3956,17.2151,17.2465,245300.0
2007-04-10 09:55:00,21.97,21.98,21.88,21.93,179200.0,17.2465,17.2543,17.1758,17.2151,179200.0
2007-04-10 10:00:00,21.93,21.99,21.91,21.94,129800.0,17.2151,17.2622,17.1994,17.2229,129800.0
2007-04-10 10:05:00,21.93,21.95,21.9,21.93,64700.0,17.2151,17.2308,17.1915,17.2151,64700.0
2007-04-10 10:10:00,21.94,21.97,21.93,21.94,46300.0,17.2229,17.2465,17.2151,17.2229,46300.0
2007-04-10 10:15:00,21.94,21.98,21.93,21.96,51800.0,17.2229,17.2543,17.2151,17.2386,51800.0
2007-04-10 10:20:00,21.95,21.95,21.85,21.88,97100.0,17.2308,17.2308,17.1523,17.1758,97100.0
2007-04-10 10:25:00,21.89,21.91,21.84,21.9,93400.0,17.1837,17.1994,17.1444,17.1915,93400.0
2007-04-10 10:30:00,21.9,21.9,21.88,21.89,37600.0,17.1915,17.1915,17.1758,17.1837,37600.0
2007-04-10 10:35:00,21.88,21.89,21.77,21.78,177000.0,17.1758,17.1837,17.0895,17.0973,177000.0
2007-04-10 10:40:00,21.78,21.81,21.78,21.79,213700.0,17.0973,17.1209,17.0973,17.1052,213700.0
2007-04-10 10:45:00,21.78,21.81,21.76,21.79,139000.0,17.0973,17.1209,17.0816,17.1052,139000.0
2007-04-10 10:50:00,21.79,21.82,21.77,21.81,131600.0,17.1052,17.1287,17.0895,17.1209,131600.0
2007-04-10 10:55:00,21.82,21.82,21.73,21.74,118400.0,17.1287,17.1287,17.0581,17.0659,118400.0
2007-04-10 11:00:00,21.73,21.75,21.69,21.69,95600.0,17.0581,17.0738,17.0267,17.0267,95600.0
2007-04-10 11:05:00,21.69,21.7,21.6,21.61,140400.0,17.0267,17.0345,16.956,16.9639,140400.0
2007-04-10 11:10:00,21.6,21.68,21.58,21.62,177400.0,16.956,17.0188,16.9403,16.9717,177400.0
2007-04-10 11:15:00,21.62,21.71,21.62,21.69,64900.0,16.9717,17.0424,16.9717,17.0267,64900.0
2007-04-10 11:20:00,21.69,21.7,21.68,21.69,20500.0,17.0267,17.0345,17.0188,17.0267,20500.0
2007-04-10 11:25:00,21.7,21.7,21.65,21.66,20800.0,17.0345,17.0345,16.9953,17.0031,20800.0
2007-04-10 11:30:00,21.66,21.67,21.65,21.67,48800.0,17.0031,17.011,16.9953,17.011,48800.0
2007-04-10 11:35:00,21.67,21.72,21.66,21.69,65300.0,17.011,17.0502,17.0031,17.0267,65300.0
2007-04-10 11:40:00,21.69,21.72,21.65,21.7,96500.0,17.0267,17.0502,16.9953,17.0345,96500.0
2007-04-10 11:45:00,21.7,21.77,21.69,21.7,56000.0,17.0345,17.0895,17.0267,17.0345,56000.0
2007-04-10 11:50:00,21.7,21.71,21.68,21.68,8700.0,17.0345,17.0424,17.0188,17.0188,8700.0
2007-04-10 11:55:00,21.68,21.68,21.64,21.65,49600.0,17.0188,17.0188,16.9874,16.9953,49600.0
2007-04-10 12:00:00,21.65,21.66,21.64,21.65,102300.0,16.9953,17.0031,16.9874,16.9953,102300.0
2007-04-10 12:05:00,21.65,21.65,21.64,21.65,55300.0,16.9953,16.9953,16.9874,16.9953,55300.0
2007-04-10 12:10:00,21.65,21.66,21.64,21.65,41700.0,16.9953,17.0031,16.9874,16.9953,41700.0
2007-04-10 12:15:00,21.64,21.65,21.59,21.6,117400.0,16.9874,16.9953,16.9482,16.956,117400.0
2007-04-10 12:20:00,21.6,21.61,21.59,21.59,54800.0,16.956,16.9639,16.9482,16.9482,54800.0
2007-04-10 12:25:00,21.59,21.62,21.59,21.62,31900.0,16.9482,16.9717,16.9482,16.9717,31900.0
2007-04-10 12:30:00,21.61,21.62,21.61,21.62,9600.0,16.9639,16.9717,16.9639,16.9717,9600.0
2007-04-10 12:35:00,21.61,21.62,21.59,21.59,36800.0,16.9639,16.9717,16.9482,16.9482,36800.0
2007-04-10 12:40:00,21.59,21.61,21.58,21.6,73900.0,16.9482,16.9639,16.9403,16.956,73900.0
2007-04-10 12:45:00,21.61,21.61,21.6,21.6,20200.0,16.9639,16.9639,16.956,16.956,20200.0
2007-04-10 12:50:00,21.61,21.61,21.6,21.6,47700.0,16.9639,16.9639,16.956,16.956,47700.0
2007-04-10 12:55:00,21.6,21.61,21.57,21.59,100800.0,16.956,16.9639,16.9325,16.9482,100800.0
2007-04-10 13:00:00,21.6,21.61,21.59,21.6,89500.0,16.956,16.9639,16.9482,16.956,89500.0
2007-04-10 13:05:00,21.6,21.6,21.59,21.59,9500.0,16.956,16.956,16.9482,16.9482,9500.0
2007-04-10 13:10:00,21.59,21.6,21.59,21.59,16100.0,16.9482,16.956,16.9482,16.9482,16100.0
2007-04-10 13:15:00,21.59,21.59,21.51,21.52,152100.0,16.9482,16.9482,16.8854,16.8932,152100.0
2007-04-10 13:20:00,21.52,21.58,21.52,21.57,67400.0,16.8932,16.9403,16.8932,16.9325,67400.0
2007-04-10 13:25:00,21.57,21.6,21.57,21.6,56100.0,16.9325,16.956,16.9325,16.956,56100.0
2007-04-10 13:30:00,21.6,21.6,21.56,21.58,84200.0,16.956,16.956,16.9246,16.9403,84200.0
2007-04-10 13:35:00,21.58,21.58,21.56,21.56,33100.0,16.9403,16.9403,16.9246,16.9246,33100.0
2007-04-10 13:40:00,21.56,21.57,21.52,21.54,111900.0,16.9246,16.9325,16.8932,16.9089,111900.0
2007-04-10 13:45:00,21.53,21.54,21.51,21.53,131100.0,16.9011,16.9089,16.8854,16.9011,131100.0
2007-04-10 13:50:00,21.53,21.53,21.51,21.52,77100.0,16.9011,16.9011,16.8854,16.8932,77100.0
2007-04-10 13:55:00,21.52,21.6,21.51,21.57,107500.0,16.8932,16.956,16.8854,16.9325,107500.0
2007-04-10 14:00:00,21.57,21.59,21.56,21.59,37900.0,16.9325,16.9482,16.9246,16.9482,37900.0
2007-04-10 14:05:00,21.59,21.64,21.59,21.63,54800.0,16.9482,16.9874,16.9482,16.9796,54800.0
2007-04-10 14:10:00,21.64,21.64,21.63,21.63,126300.0,16.9874,16.9874,16.9796,16.9796,126300.0
2007-04-10 14:15:00,21.63,21.64,21.62,21.62,25700.0,16.9796,16.9874,16.9717,16.9717,25700.0
2007-04-10 14:20:00,21.63,21.63,21.61,21.61,89500.0,16.9796,16.9796,16.9639,16.9639,89500.0
2007-04-10 14:25:00,21.61,21.62,21.57,21.58,70600.0,16.9639,16.9717,16.9325,16.9403,70600.0
2007-04-10 14:30:00,21.58,21.62,21.58,21.61,33700.0,16.9403,16.9717,16.9403,16.9639,33700.0
2007-04-10 14:35:00,21.62,21.64,21.61,21.62,33700.0,16.9717,16.9874,16.9639,16.9717,33700.0
2007-04-10 14:40:00,21.61,21.62,21.59,21.59,24200.0,16.9639,16.9717,16.9482,16.9482,24200.0
2007-04-10 14:45:00,21.59,21.61,21.58,21.61,54400.0,16.9482,16.9639,16.9403,16.9639,54400.0
2007-04-10 14:50:00,21.6,21.65,21.58,21.62,49300.0,16.956,16.9953,16.9403,16.9717,49300.0
2007-04-10 14:55:00,21.63,21.64,21.6,21.63,28000.0,16.9796,16.9874,16.956,16.9796,28000.0
2007-04-10 15:00:00,21.63,21.67,21.62,21.65,48800.0,16.9796,17.011,16.9717,16.9953,48800.0
2007-04-10 15:05:00,21.65,21.67,21.64,21.65,45300.0,16.9953,17.011,16.9874,16.9953,45300.0
2007-04-10 15:10:00,21.65,21.66,21.62,21.63,36600.0,16.9953,17.0031,16.9717,16.9796,36600.0
2007-04-10 15:15:00,21.62,21.7,21.62,21.68,63900.0,16.9717,17.0345,16.9717,17.0188,63900.0
2007-04-10 15:20:00,21.68,21.74,21.67,21.73,102300.0,17.0188,17.0659,17.011,17.0581,102300.0
2007-04-10 15:25:00,21.72,21.73,21.65,21.68,123800.0,17.0502,17.0581,16.9953,17.0188,123800.0
2007-04-10 15:30:00,21.69,21.72,21.63,21.65,90900.0,17.0267,17.0502,16.9796,16.9953,90900.0
2007-04-10 15:35:00,21.66,21.68,21.62,21.64,210000.0,17.0031,17.0188,16.9717,16.9874,210000.0
2007-04-10 15:40:00,21.64,21.65,21.62,21.64,49200.0,16.9874,16.9953,16.9717,16.9874,49200.0
2007-04-10 15:45:00,21.63,21.69,21.63,21.68,208200.0,16.9796,17.0267,16.9796,17.0188,208200.0
2007-04-10 15:50:00,21.67,21.69,21.64,21.68,209400.0,17.011,17.0267,16.9874,17.0188,209400.0
2007-04-10 15:55:00,21.68,21.69,21.67,21.69,189100.0,17.0188,17.0267,17.011,17.0267,189100.0
2007-04-11 09:30:00,21.69,21.7,21.5,21.51,86500.0,17.0267,17.0345,16.8775,16.8854,86500.0
2007-04-11 09:35:00,21.5,21.63,21.49,21.55,143300.0,16.8775,16.9796,16.8697,16.9168,143300.0
2007-04-11 09:40:00,21.53,21.54,21.47,21.48,81800.0,16.9011,16.9089,16.854,16.8618,81800.0
2007-04-11 09:45:00,21.48,21.55,21.45,21.47,83700.0,16.8618,16.9168,16.8383,16.854,83700.0
2007-04-11 09:50:00,21.47,21.5,21.45,21.5,34300.0,16.854,16.8775,16.8383,16.8775,34300.0
2007-04-11 09:55:00,21.5,21.58,21.5,21.58,50400.0,16.8775,16.9403,16.8775,16.9403,50400.0
2007-04-11 10:00:00,21.58,21.65,21.58,21.62,138800.0,16.9403,16.9953,16.9403,16.9717,138800.0
2007-04-11 10:05:00,21.62,21.62,21.55,21.55,36100.0,16.9717,16.9717,16.9168,16.9168,36100.0
2007-04-11 10:10:00,21.56,21.57,21.55,21.55,36400.0,16.9246,16.9325,16.9168,16.9168,36400.0
2007-04-11 10:15:00,21.54,21.55,21.47,21.49,70000.0,16.9089,16.9168,16.854,16.8697,70000.0
2007-04-11 10:20:00,21.49,21.5,21.43,21.44,47000.0,16.8697,16.8775,16.8226,16.8304,47000.0
2007-04-11 10:25:00,21.44,21.45,21.4,21.41,60600.0,16.8304,16.8383,16.799,16.8069,60600.0
2007-04-11 10:30:00,21.42,21.42,21.38,21.41,62300.0,16.8147,16.8147,16.7833,16.8069,62300.0
2007-04-11 10:35:00,21.4,21.4,21.39,21.4,32100.0,16.799,16.799,16.7912,16.799,32100.0
2007-04-11 10:40:00,21.39,21.4,21.38,21.38,32100.0,16.7912,16.799,16.7833,16.7833,32100.0
2007-04-11 10:45:00,21.38,21.39,21.35,21.36,75600.0,16.7833,16.7912,16.7598,16.7676,75600.0
2007-04-11 10:50:00,21.36,21.38,21.34,21.37,56300.0,16.7676,16.7833,16.7519,16.7755,56300.0
2007-04-11 10:55:00,21.37,21.4,21.35,21.39,91600.0,16.7755,16.799,16.7598,16.7912,91600.0
2007-04-11 11:00:00,21.39,21.43,21.38,21.42,59900.0,16.7912,16.8226,16.7833,16.8147,59900.0
2007-04-11 11:05:00,21.42,21.43,21.37,21.37,69700.0,16.8147,16.8226,16.7755,16.7755,69700.0
2007-04-11 11:10:00,21.37,21.4,21.37,21.38,109500.0,16.7755,16.799,16.7755,16.7833,109500.0
2007-04-11 11:15:00,21.38,21.38,21.35,21.35,47400.0,16.7833,16.7833,16.7598,16.7598,47400.0
2007-04-11 11:20:00,21.36,21.39,21.35,21.38,93100.0,16.7676,16.7912,16.7598,16.7833,93100.0
2007-04-11 11:25:00,21.39,21.39,21.37,21.37,52400.0,16.7912,16.7912,16.7755,16.7755,52400.0
2007-04-11 11:30:00,21.37,21.38,21.35,21.35,37400.0,16.7755,16.7833,16.7598,16.7598,37400.0
2007-04-11 11:35:00,21.35,21.36,21.33,21.34,98800.0,16.7598,16.7676,16.7441,16.7519,98800.0
2007-04-11 11:40:00,21.34,21.34,21.33,21.34,22600.0,16.7519,16.7519,16.7441,16.7519,22600.0
2007-04-11 11:45:00,21.33,21.36,21.3,21.36,192600.0,16.7441,16.7676,16.7205,16.7676,192600.0
2007-04-11 11:50:00,21.35,21.36,21.34,21.34,25800.0,16.7598,16.7676,16.7519,16.7519,25800.0
2007-04-11 11:55:00,21.35,21.36,21.32,21.34,52000.0,16.7598,16.7676,16.7362,16.7519,52000.0
2007-04-11 12:00:00,21.34,21.36,21.33,21.34,98800.0,16.7519,16.7676,16.7441,16.7519,98800.0
2007-04-11 12:05:00,21.33,21.34,21.33,21.34,37300.0,16.7441,16.7519,16.7441,16.7519,37300.0
2007-04-11 12:10:00,21.34,21.35,21.33,21.35,80900.0,16.7519,16.7598,16.7441,16.7598,80900.0
2007-04-11 12:15:00,21.35,21.36,21.33,21.33,34800.0,16.7598,16.7676,16.7441,16.7441,34800.0
2007-04-11 12:20:00,21.34,21.34,21.32,21.32,20100.0,16.7519,16.7519,16.7362,16.7362,20100.0
2007-04-11 12:25:00,21.32,21.32,21.31,21.31,9800.0,16.7362,16.7362,16.7284,16.7284,9800.0
2007-04-11 12:30:00,21.31,21.32,21.31,21.31,22500.0,16.7284,16.7362,16.7284,16.7284,22500.0
2007-04-11 12:35:00,21.31,21.32,21.31,21.31,16400.0,16.7284,16.7362,16.7284,16.7284,16400.0
2007-04-11 12:40:00,21.31,21.32,21.05,21.29,124400.0,16.7284,16.7362,16.5243,16.7127,124400.0
2007-04-11 12:45:00,21.29,21.29,21.0,21.28,27300.0,16.7127,16.7127,16.485,16.7048,27300.0
2007-04-11 12:50:00,21.28,21.29,21.28,21.29,23000.0,16.7048,16.7127,16.7048,16.7127,23000.0
2007-04-11 12:55:00,21.28,21.29,21.28,21.28,64600.0,16.7048,16.7127,16.7048,16.7048,64600.0
2007-04-11 13:00:00,21.28,21.3,21.27,21.28,48900.0,16.7048,16.7205,16.697,16.7048,48900.0
2007-04-11 13:05:00,21.28,21.28,21.26,21.28,68500.0,16.7048,16.7048,16.6891,16.7048,68500.0
2007-04-11 13:10:00,21.28,21.29,21.02,21.29,57700.0,16.7048,16.7127,16.5007,16.7127,57700.0
2007-04-11 13:15:00,21.29,21.29,21.28,21.28,11500.0,16.7127,16.7127,16.7048,16.7048,11500.0
2007-04-11 13:20:00,21.28,21.29,21.26,21.27,36500.0,16.7048,16.7127,16.6891,16.697,36500.0
2007-04-11 13:25:00,21.27,21.35,21.26,21.34,118900.0,16.697,16.7598,16.6891,16.7519,118900.0
2007-04-11 13:30:00,21.34,21.35,21.31,21.31,112800.0,16.7519,16.7598,16.7284,16.7284,112800.0
2007-04-11 13:35:00,21.31,21.32,21.3,21.31,12600.0,16.7284,16.7362,16.7205,16.7284,12600.0
2007-04-11 13:40:00,21.31,21.34,21.3,21.34,52500.0,16.7284,16.7519,16.7205,16.7519,52500.0
2007-04-11 13:45:00,21.34,21.5,21.34,21.37,65800.0,16.7519,16.8775,16.7519,16.7755,65800.0
2007-04-11 13:50:00,21.36,21.38,21.33,21.34,86900.0,16.7676,16.7833,16.7441,16.7519,86900.0
2007-04-11 13:55:00,21.33,21.34,21.31,21.34,34900.0,16.7441,16.7519,16.7284,16.7519,34900.0
2007-04-11 14:00:00,21.33,21.33,21.23,21.29,122700.0,16.7441,16.7441,16.6656,16.7127,122700.0
2007-04-11 14:05:00,21.3,21.33,21.23,21.26,75600.0,16.7205,16.7441,16.6656,16.6891,75600.0
2007-04-11 14:10:00,21.26,21.29,21.22,21.29,45800.0,16.6891,16.7127,16.6577,16.7127,45800.0
2007-04-11 14:15:00,21.29,21.31,21.24,21.28,61800.0,16.7127,16.7284,16.6734,16.7048,61800.0
2007-04-11 14:20:00,21.28,21.3,21.24,21.29,34400.0,16.7048,16.7205,16.6734,16.7127,34400.0
2007-04-11 14:25:00,21.29,21.31,21.25,21.3,75400.0,16.7127,16.7284,16.6813,16.7205,75400.0
2007-04-11 14:30:00,21.28,21.28,21.25,21.26,30000.0,16.7048,16.7048,16.6813,16.6891,30000.0
2007-04-11 14:35:00,21.25,21.31,21.23,21.3,56600.0,16.6813,16.7284,16.6656,16.7205,56600.0
2007-04-11 14:40:00,21.3,21.3,21.26,21.26,47900.0,16.7205,16.7205,16.6891,16.6891,47900.0
2007-04-11 14:45:00,21.25,21.25,21.23,21.23,26200.0,16.6813,16.6813,16.6656,16.6656,26200.0
2007-04-11 14:50:00,21.23,21.26,21.22,21.25,87500.0,16.6656,16.6891,16.6577,16.6813,87500.0
2007-04-11 14:55:00,21.26,21.28,21.25,21.26,37700.0,16.6891,16.7048,16.6813,16.6891,37700.0
2007-04-11 15:00:00,21.26,21.32,21.1,21.32,51500.0,16.6891,16.7362,16.5635,16.7362,51500.0
2007-04-11 15:05:00,21.31,21.32,21.1,21.3,50400.0,16.7284,16.7362,16.5635,16.7205,50400.0
2007-04-11 15:10:00,21.29,21.3,21.0,21.3,21200.0,16.7127,16.7205,16.485,16.7205,21200.0
2007-04-11 15:15:00,21.29,21.3,21.28,21.29,31700.0,16.7127,16.7205,16.7048,16.7127,31700.0
2007-04-11 15:20:00,21.3,21.31,21.29,21.29,19200.0,16.7205,16.7284,16.7127,16.7127,19200.0
2007-04-11 15:25:00,21.29,21.33,21.29,21.32,57600.0,16.7127,16.7441,16.7127,16.7362,57600.0
2007-04-11 15:30:00,21.31,21.32,21.28,21.28,31800.0,16.7284,16.7362,16.7048,16.7048,31800.0
2007-04-11 15:35:00,21.28,21.29,21.25,21.26,39400.0,16.7048,16.7127,16.6813,16.6891,39400.0
2007-04-11 15:40:00,21.25,21.27,21.25,21.27,54800.0,16.6813,16.697,16.6813,16.697,54800.0
2007-04-11 15:45:00,21.27,21.32,21.26,21.32,124200.0,16.697,16.7362,16.6891,16.7362,124200.0
2007-04-11 15:50:00,21.31,21.36,21.31,21.34,151600.0,16.7284,16.7676,16.7284,16.7519,151600.0
2007-04-11 15:55:00,21.34,21.36,21.3,21.3,175400.0,16.7519,16.7676,16.7205,16.7205,175400.0
2007-04-12 09:30:00,21.25,21.25,21.1,21.1,112000.0,16.6813,16.6813,16.5635,16.5635,112000.0
2007-04-12 09:35:00,21.1,21.12,21.02,21.03,75900.0,16.5635,16.5792,16.5007,16.5086,75900.0
2007-04-12 09:40:00,21.02,21.17,21.02,21.15,98900.0,16.5007,16.6185,16.5007,16.6028,98900.0
2007-04-12 09:45:00,21.15,21.23,21.15,21.22,92800.0,16.6028,16.6656,16.6028,16.6577,92800.0
2007-04-12 09:50:00,21.22,21.25,21.08,21.24,157500.0,16.6577,16.6813,16.5478,16.6734,157500.0
2007-04-12 09:55:00,21.25,21.28,21.2,21.28,56300.0,16.6813,16.7048,16.642,16.7048,56300.0
2007-04-12 10:00:00,21.27,21.31,21.27,21.31,59600.0,16.697,16.7284,16.697,16.7284,59600.0
2007-04-12 10:05:00,21.31,21.34,21.28,21.29,92000.0,16.7284,16.7519,16.7048,16.7127,92000.0
2007-04-12 10:10:00,21.28,21.32,21.27,21.31,48700.0,16.7048,16.7362,16.697,16.7284,48700.0
2007-04-12 10:15:00,21.31,21.44,21.31,21.42,86900.0,16.7284,16.8304,16.7284,16.8147,86900.0
2007-04-12 10:20:00,21.41,21.56,21.41,21.55,149600.0,16.8069,16.9246,16.8069,16.9168,149600.0
2007-04-12 10:25:00,21.54,21.55,21.52,21.54,42600.0,16.9089,16.9168,16.8932,16.9089,42600.0
2007-04-12 10:30:00,21.53,21.6,21.52,21.52,101900.0,16.9011,16.956,16.8932,16.8932,101900.0
2007-04-12 10:35:00,21.52,21.52,21.48,21.49,67900.0,16.8932,16.8932,16.8618,16.8697,67900.0
2007-04-12 10:40:00,21.49,21.5,21.48,21.5,47700.0,16.8697,16.8775,16.8618,16.8775,47700.0
2007-04-12 10:45:00,21.5,21.53,21.49,21.52,101200.0,16.8775,16.9011,16.8697,16.8932,101200.0
2007-04-12 10:50:00,21.53,21.55,21.53,21.55,77600.0,16.9011,16.9168,16.9011,16.9168,77600.0
2007-04-12 10:55:00,21.54,21.55,21.54,21.55,46600.0,16.9089,16.9168,16.9089,16.9168,46600.0
2007-04-12 11:00:00,21.55,21.58,21.54,21.58,78300.0,16.9168,16.9403,16.9089,16.9403,78300.0
2007-04-12 11:05:00,21.57,21.86,21.57,21.85,266800.0,16.9325,17.1601,16.9325,17.1523,266800.0
2007-04-12 11:10:00,21.85,21.86,21.8,21.81,141200.0,17.1523,17.1601,17.113,17.1209,141200.0
2007-04-12 11:15:00,21.8,21.85,21.8,21.81,49000.0,17.113,17.1523,17.113,17.1209,49000.0
2007-04-12 11:20:00,21.8,21.82,21.78,21.79,57800.0,17.113,17.1287,17.0973,17.1052,57800.0
2007-04-12 11:25:00,21.8,21.8,21.7,21.74,124900.0,17.113,17.113,17.0345,17.0659,124900.0
2007-04-12 11:30:00,21.73,21.73,21.7,21.73,50000.0,17.0581,17.0581,17.0345,17.0581,50000.0
2007-04-12 11:35:00,21.73,21.75,21.72,21.75,85500.0,17.0581,17.0738,17.0502,17.0738,85500.0
2007-04-12 11:40:00,21.76,21.78,21.7,21.72,63400.0,17.0816,17.0973,17.0345,17.0502,63400.0
2007-04-12 11:45:00,21.71,21.73,21.71,21.73,18800.0,17.0424,17.0581,17.0424,17.0581,18800.0
2007-04-12 11:50:00,21.73,21.74,21.72,21.73,23200.0,17.0581,17.0659,17.0502,17.0581,23200.0
2007-04-12 11:55:00,21.73,21.73,21.7,21.7,37500.0,17.0581,17.0581,17.0345,17.0345,37500.0
2007-04-12 12:00:00,21.69,21.72,21.66,21.72,80300.0,17.0267,17.0502,17.0031,17.0502,80300.0
2007-04-12 12:05:00,21.72,21.76,21.71,21.76,50600.0,17.0502,17.0816,17.0424,17.0816,50600.0
2007-04-12 12:10:00,21.76,21.77,21.74,21.74,57400.0,17.0816,17.0895,17.0659,17.0659,57400.0
2007-04-12 12:15:00,21.74,21.8,21.74,21.8,41300.0,17.0659,17.113,17.0659,17.113,41300.0
2007-04-12 12:20:00,21.8,21.8,21.74,21.75,32700.0,17.113,17.113,17.0659,17.0738,32700.0
2007-04-12 12:25:00,21.75,21.75,21.73,21.74,29200.0,17.0738,17.0738,17.0581,17.0659,29200.0
2007-04-12 12:30:00,21.75,21.76,21.73,21.76,34000.0,17.0738,17.0816,17.0581,17.0816,34000.0
2007-04-12 12:35:00,21.76,21.78,21.75,21.78,19800.0,17.0816,17.0973,17.0738,17.0973,19800.0
2007-04-12 12:40:00,21.77,21.79,21.77,21.78,33700.0,17.0895,17.1052,17.0895,17.0973,33700.0
2007-04-12 12:45:00,21.78,21.79,21.77,21.79,19500.0,17.0973,17.1052,17.0895,17.1052,19500.0
2007-04-12 12:50:00,21.78,21.79,21.75,21.75,30800.0,17.0973,17.1052,17.0738,17.0738,30800.0
2007-04-12 12:55:00,21.75,21.76,21.74,21.75,14000.0,17.0738,17.0816,17.0659,17.0738,14000.0
2007-04-12 13:00:00,21.74,21.8,21.73,21.79,56400.0,17.0659,17.113,17.0581,17.1052,56400.0
2007-04-12 13:05:00,21.8,21.82,21.79,21.81,34300.0,17.113,17.1287,17.1052,17.1209,34300.0
2007-04-12 13:10:00,21.82,21.82,21.81,21.81,17500.0,17.1287,17.1287,17.1209,17.1209,17500.0
2007-04-12 13:15:00,21.82,21.82,21.78,21.78,20500.0,17.1287,17.1287,17.0973,17.0973,20500.0
2007-04-12 13:20:00,21.79,21.79,21.77,21.78,27500.0,17.1052,17.1052,17.0895,17.0973,27500.0
2007-04-12 13:25:00,21.79,21.86,21.78,21.86,58200.0,17.1052,17.1601,17.0973,17.1601,58200.0
2007-04-12 13:30:00,21.86,21.88,21.85,21.87,40500.0,17.1601,17.1758,17.1523,17.168,40500.0
2007-04-12 13:35:00,21.88,21.89,21.85,21.85,42100.0,17.1758,17.1837,17.1523,17.1523,42100.0
2007-04-12 13:40:00,21.85,21.85,21.84,21.85,26700.0,17.1523,17.1523,17.1444,17.1523,26700.0
2007-04-12 13:45:00,21.84,21.87,21.84,21.86,40900.0,17.1444,17.168,17.1444,17.1601,40900.0
2007-04-12 13:50:00,21.86,21.91,21.86,21.91,48300.0,17.1601,17.1994,17.1601,17.1994,48300.0
2007-04-12 13:55:00,21.91,21.91,21.89,21.89,26600.0,17.1994,17.1994,17.1837,17.1837,26600.0
2007-04-12 14:00:00,21.89,21.9,21.87,21.88,19200.0,17.1837,17.1915,17.168,17.1758,19200.0
2007-04-12 14:05:00,21.88,21.94,21.88,21.9,89500.0,17.1758,17.2229,17.1758,17.1915,89500.0
2007-04-12 14:10:00,21.9,21.96,21.9,21.91,110500.0,17.1915,17.2386,17.1915,17.1994,110500.0
2007-04-12 14:15:00,21.91,21.96,21.9,21.96,49600.0,17.1994,17.2386,17.1915,17.2386,49600.0
2007-04-12 14:20:00,21.95,21.96,21.92,21.96,51900.0,17.2308,17.2386,17.2072,17.2386,51900.0
2007-04-12 14:25:00,21.95,21.96,21.91,21.91,31300.0,17.2308,17.2386,17.1994,17.1994,31300.0
2007-04-12 14:30:00,21.9,21.91,21.9,21.9,19600.0,17.1915,17.1994,17.1915,17.1915,19600.0
2007-04-12 14:35:00,21.89,21.9,21.88,21.89,19800.0,17.1837,17.1915,17.1758,17.1837,19800.0
2007-04-12 14:40:00,21.88,21.89,21.88,21.89,19800.0,17.1758,17.1837,17.1758,17.1837,19800.0
2007-04-12 14:45:00,21.89,21.89,21.87,21.88,23300.0,17.1837,17.1837,17.168,17.1758,23300.0
2007-04-12 14:50:00,21.88,21.89,21.87,21.89,32800.0,17.1758,17.1837,17.168,17.1837,32800.0
2007-04-12 14:55:00,21.89,21.89,21.87,21.87,17700.0,17.1837,17.1837,17.168,17.168,17700.0
2007-04-12 15:00:00,21.86,21.87,21.86,21.87,18700.0,17.1601,17.168,17.1601,17.168,18700.0
2007-04-12 15:05:00,21.87,21.87,21.86,21.86,23100.0,17.168,17.168,17.1601,17.1601,23100.0
2007-04-12 15:10:00,21.87,21.87,21.83,21.83,38500.0,17.168,17.168,17.1366,17.1366,38500.0
2007-04-12 15:15:00,21.83,21.84,21.81,21.82,67200.0,17.1366,17.1444,17.1209,17.1287,67200.0
2007-04-12 15:20:00,21.81,21.83,21.81,21.83,104600.0,17.1209,17.1366,17.1209,17.1366,104600.0
2007-04-12 15:25:00,21.82,21.83,21.8,21.81,85100.0,17.1287,17.1366,17.113,17.1209,85100.0
2007-04-12 15:30:00,21.82,21.82,21.81,21.82,47400.0,17.1287,17.1287,17.1209,17.1287,47400.0
2007-04-12 15:35:00,21.82,21.87,21.82,21.85,106500.0,17.1287,17.168,17.1287,17.1523,106500.0
2007-04-12 15:40:00,21.85,21.85,21.83,21.85,55500.0,17.1523,17.1523,17.1366,17.1523,55500.0
2007-04-12 15:45:00,21.84,21.85,21.82,21.82,54700.0,17.1444,17.1523,17.1287,17.1287,54700.0
2007-04-12 15:50:00,21.82,21.83,21.8,21.83,157900.0,17.1287,17.1366,17.113,17.1366,157900.0
2007-04-12 15:55:00,21.83,21.89,21.82,21.85,111900.0,17.1366,17.1837,17.1287,17.1523,111900.0
2007-04-13 09:30:00,21.8,21.9,21.71,21.9,92900.0,17.113,17.1915,17.0424,17.1915,92900.0
2007-04-13 09:35:00,21.9,21.97,21.71,21.71,63300.0,17.1915,17.2465,17.0424,17.0424,63300.0
2007-04-13 09:40:00,21.7,21.75,21.61,21.61,85400.0,17.0345,17.0738,16.9639,16.9639,85400.0
2007-04-13 09:45:00,21.61,21.63,21.53,21.6,69900.0,16.9639,16.9796,16.9011,16.956,69900.0
2007-04-13 09:50:00,21.59,21.59,21.51,21.51,50600.0,16.9482,16.9482,16.8854,16.8854,50600.0
2007-04-13 09:55:00,21.51,21.64,21.47,21.62,79500.0,16.8854,16.9874,16.854,16.9717,79500.0
2007-04-13 10:00:00,21.62,21.62,21.47,21.51,76300.0,16.9717,16.9717,16.854,16.8854,76300.0
2007-04-13 10:05:00,21.51,21.53,21.46,21.47,47900.0,16.8854,16.9011,16.8461,16.854,47900.0
2007-04-13 10:10:00,21.47,21.51,21.41,21.5,95500.0,16.854,16.8854,16.8069,16.8775,95500.0
2007-04-13 10:15:00,21.5,21.57,21.48,21.49,54400.0,16.8775,16.9325,16.8618,16.8697,54400.0
2007-04-13 10:20:00,21.5,21.62,21.49,21.57,50700.0,16.8775,16.9717,16.8697,16.9325,50700.0
2007-04-13 10:25:00,21.57,21.57,21.5,21.54,58900.0,16.9325,16.9325,16.8775,16.9089,58900.0
2007-04-13 10:30:00,21.54,21.6,21.53,21.56,42400.0,16.9089,16.956,16.9011,16.9246,42400.0
2007-04-13 10:35:00,21.57,21.67,21.57,21.67,44800.0,16.9325,17.011,16.9325,17.011,44800.0
2007-04-13 10:40:00,21.67,21.69,21.6,21.61,73700.0,17.011,17.0267,16.956,16.9639,73700.0
2007-04-13 10:45:00,21.62,21.65,21.59,21.61,62400.0,16.9717,16.9953,16.9482,16.9639,62400.0
2007-04-13 10:50:00,21.61,21.61,21.57,21.57,33000.0,16.9639,16.9639,16.9325,16.9325,33000.0
2007-04-13 10:55:00,21.57,21.58,21.53,21.54,30400.0,16.9325,16.9403,16.9011,16.9089,30400.0
2007-04-13 11:00:00,21.53,21.55,21.5,21.55,56400.0,16.9011,16.9168,16.8775,16.9168,56400.0
2007-04-13 11:05:00,21.56,21.56,21.45,21.45,97000.0,16.9246,16.9246,16.8383,16.8383,97000.0
2007-04-13 11:10:00,21.44,21.45,21.38,21.43,152600.0,16.8304,16.8383,16.7833,16.8226,152600.0
2007-04-13 11:15:00,21.42,21.43,21.41,21.42,28300.0,16.8147,16.8226,16.8069,16.8147,28300.0
2007-04-13 11:20:00,21.42,21.44,21.4,21.44,29400.0,16.8147,16.8304,16.799,16.8304,29400.0
2007-04-13 11:25:00,21.44,21.46,21.41,21.41,52700.0,16.8304,16.8461,16.8069,16.8069,52700.0
2007-04-13 11:30:00,21.4,21.43,21.4,21.42,64700.0,16.799,16.8226,16.799,16.8147,64700.0
2007-04-13 11:35:00,21.42,21.43,21.37,21.38,168000.0,16.8147,16.8226,16.7755,16.7833,168000.0
2007-04-13 11:40:00,21.38,21.4,21.35,21.38,41300.0,16.7833,16.799,16.7598,16.7833,41300.0
2007-04-13 11:45:00,21.38,21.38,21.36,21.37,32300.0,16.7833,16.7833,16.7676,16.7755,32300.0
2007-04-13 11:50:00,21.37,21.44,21.37,21.4,94800.0,16.7755,16.8304,16.7755,16.799,94800.0
2007-04-13 11:55:00,21.4,21.43,21.39,21.43,30600.0,16.799,16.8226,16.7912,16.8226,30600.0
2007-04-13 12:00:00,21.42,21.43,21.35,21.37,64100.0,16.8147,16.8226,16.7598,16.7755,64100.0
2007-04-13 12:05:00,21.38,21.42,21.35,21.35,50800.0,16.7833,16.8147,16.7598,16.7598,50800.0
2007-04-13 12:10:00,21.36,21.37,21.35,21.35,34800.0,16.7676,16.7755,16.7598,16.7598,34800.0
2007-04-13 12:15:00,21.34,21.36,21.33,21.34,41200.0,16.7519,16.7676,16.7441,16.7519,41200.0
2007-04-13 12:20:00,21.34,21.36,21.33,21.34,25500.0,16.7519,16.7676,16.7441,16.7519,25500.0
2007-04-13 12:25:00,21.34,21.34,21.28,21.3,76700.0,16.7519,16.7519,16.7048,16.7205,76700.0
2007-04-13 12:30:00,21.3,21.31,21.28,21.3,54500.0,16.7205,16.7284,16.7048,16.7205,54500.0
2007-04-13 12:35:00,21.3,21.3,21.25,21.26,65900.0,16.7205,16.7205,16.6813,16.6891,65900.0
2007-04-13 12:40:00,21.26,21.32,21.25,21.32,76200.0,16.6891,16.7362,16.6813,16.7362,76200.0
2007-04-13 12:45:00,21.32,21.32,21.31,21.32,21300.0,16.7362,16.7362,16.7284,16.7362,21300.0
2007-04-13 12:50:00,21.32,21.32,21.31,21.32,20600.0,16.7362,16.7362,16.7284,16.7362,20600.0
2007-04-13 12:55:00,21.32,21.35,21.32,21.34,35400.0,16.7362,16.7598,16.7362,16.7519,35400.0
2007-04-13 13:00:00,21.33,21.33,21.31,21.32,34000.0,16.7441,16.7441,16.7284,16.7362,34000.0
2007-04-13 13:05:00,21.32,21.32,21.29,21.32,41600.0,16.7362,16.7362,16.7127,16.7362,41600.0
2007-04-13 13:10:00,21.31,21.33,21.31,21.32,26600.0,16.7284,16.7441,16.7284,16.7362,26600.0
2007-04-13 13:15:00,21.31,21.32,21.31,21.32,29000.0,16.7284,16.7362,16.7284,16.7362,29000.0
2007-04-13 13:20:00,21.31,21.32,21.31,21.31,21000.0,16.7284,16.7362,16.7284,16.7284,21000.0
2007-04-13 13:25:00,21.31,21.32,21.3,21.31,34900.0,16.7284,16.7362,16.7205,16.7284,34900.0
2007-04-13 13:30:00,21.31,21.33,21.31,21.33,20100.0,16.7284,16.7441,16.7284,16.7441,20100.0
2007-04-13 13:35:00,21.32,21.34,21.32,21.34,41700.0,16.7362,16.7519,16.7362,16.7519,41700.0
2007-04-13 13:40:00,21.34,21.37,21.33,21.36,44200.0,16.7519,16.7755,16.7441,16.7676,44200.0
2007-04-13 13:45:00,21.36,21.41,21.36,21.4,60400.0,16.7676,16.8069,16.7676,16.799,60400.0
2007-04-13 13:50:00,21.39,21.4,21.35,21.36,40400.0,16.7912,16.799,16.7598,16.7676,40400.0
2007-04-13 13:55:00,21.36,21.39,21.36,21.39,42400.0,16.7676,16.7912,16.7676,16.7912,42400.0
2007-04-13 14:00:00,21.39,21.4,21.38,21.38,29800.0,16.7912,16.799,16.7833,16.7833,29800.0
2007-04-13 14:05:00,21.38,21.39,21.34,21.35,30200.0,16.7833,16.7912,16.7519,16.7598,30200.0
2007-04-13 14:10:00,21.35,21.36,21.33,21.33,31600.0,16.7598,16.7676,16.7441,16.7441,31600.0
2007-04-13 14:15:00,21.34,21.34,21.32,21.34,27100.0,16.7519,16.7519,16.7362,16.7519,27100.0
2007-04-13 14:20:00,21.34,21.34,21.32,21.34,32000.0,16.7519,16.7519,16.7362,16.7519,32000.0
2007-04-13 14:25:00,21.34,21.34,21.3,21.32,49100.0,16.7519,16.7519,16.7205,16.7362,49100.0
2007-04-13 14:30:00,21.32,21.34,21.31,21.33,49400.0,16.7362,16.7519,16.7284,16.7441,49400.0
2007-04-13 14:35:00,21.33,21.34,21.32,21.32,17800.0,16.7441,16.7519,16.7362,16.7362,17800.0
2007-04-13 14:40:00,21.33,21.33,21.3,21.3,68000.0,16.7441,16.7441,16.7205,16.7205,68000.0
2007-04-13 14:45:00,21.3,21.37,21.3,21.32,83800.0,16.7205,16.7755,16.7205,16.7362,83800.0
2007-04-13 14:50:00,21.32,21.4,21.3,21.35,166700.0,16.7362,16.799,16.7205,16.7598,166700.0
2007-04-13 14:55:00,21.35,21.38,21.35,21.37,28200.0,16.7598,16.7833,16.7598,16.7755,28200.0
2007-04-13 15:00:00,21.37,21.41,21.36,21.4,77500.0,16.7755,16.8069,16.7676,16.799,77500.0
2007-04-13 15:05:00,21.39,21.41,21.36,21.4,111000.0,16.7912,16.8069,16.7676,16.799,111000.0
2007-04-13 15:10:00,21.39,21.42,21.39,21.41,132900.0,16.7912,16.8147,16.7912,16.8069,132900.0
2007-04-13 15:15:00,21.41,21.42,21.39,21.41,63000.0,16.8069,16.8147,16.7912,16.8069,63000.0
2007-04-13 15:20:00,21.41,21.42,21.4,21.41,68600.0,16.8069,16.8147,16.799,16.8069,68600.0
2007-04-13 15:25:00,21.41,21.45,21.41,21.43,64300.0,16.8069,16.8383,16.8069,16.8226,64300.0
2007-04-13 15:30:00,21.43,21.43,21.41,21.42,55100.0,16.8226,16.8226,16.8069,16.8147,55100.0
2007-04-13 15:35:00,21.41,21.43,21.4,21.41,166900.0,16.8069,16.8226,16.799,16.8069,166900.0
2007-04-13 15:40:00,21.41,21.41,21.37,21.4,112300.0,16.8069,16.8069,16.7755,16.799,112300.0
2007-04-13 15:45:00,21.41,21.43,21.4,21.42,76100.0,16.8069,16.8226,16.799,16.8147,76100.0
2007-04-13 15:50:00,21.42,21.5,21.42,21.48,200700.0,16.8147,16.8775,16.8147,16.8618,200700.0
2007-04-13 15:55:00,21.48,21.49,21.43,21.47,90200.0,16.8618,16.8697,16.8226,16.854,90200.0
2007-04-16 09:30:00,21.6,21.65,21.48,21.55,93600.0,16.956,16.9953,16.8618,16.9168,93600.0
2007-04-16 09:35:00,21.54,21.72,21.54,21.68,57900.0,16.9089,17.0502,16.9089,17.0188,57900.0
2007-04-16 09:40:00,21.68,21.76,21.66,21.69,69400.0,17.0188,17.0816,17.0031,17.0267,69400.0
2007-04-16 09:45:00,21.68,21.78,21.67,21.76,78200.0,17.0188,17.0973,17.011,17.0816,78200.0
2007-04-16 09:50:00,21.74,21.75,21.59,21.63,91800.0,17.0659,17.0738,16.9482,16.9796,91800.0
2007-04-16 09:55:00,21.63,21.79,21.63,21.78,83200.0,16.9796,17.1052,16.9796,17.0973,83200.0
2007-04-16 10:00:00,21.79,21.84,21.77,21.8,77700.0,17.1052,17.1444,17.0895,17.113,77700.0
2007-04-16 10:05:00,21.79,21.8,21.75,21.77,60600.0,17.1052,17.113,17.0738,17.0895,60600.0
2007-04-16 10:10:00,21.77,21.78,21.72,21.77,49300.0,17.0895,17.0973,17.0502,17.0895,49300.0
2007-04-16 10:15:00,21.78,21.8,21.72,21.74,49400.0,17.0973,17.113,17.0502,17.0659,49400.0
2007-04-16 10:20:00,21.73,21.8,21.73,21.76,107900.0,17.0581,17.113,17.0581,17.0816,107900.0
2007-04-16 10:25:00,21.76,21.78,21.74,21.75,58600.0,17.0816,17.0973,17.0659,17.0738,58600.0
2007-04-16 10:30:00,21.75,21.78,21.75,21.75,17300.0,17.0738,17.0973,17.0738,17.0738,17300.0
2007-04-16 10:35:00,21.74,21.8,21.73,21.8,47400.0,17.0659,17.113,17.0581,17.113,47400.0
2007-04-16 10:40:00,21.79,21.83,21.79,21.83,24300.0,17.1052,17.1366,17.1052,17.1366,24300.0
2007-04-16 10:45:00,21.83,21.83,21.78,21.78,36500.0,17.1366,17.1366,17.0973,17.0973,36500.0
2007-04-16 10:50:00,21.79,21.81,21.78,21.81,28200.0,17.1052,17.1209,17.0973,17.1209,28200.0
2007-04-16 10:55:00,21.81,21.88,21.8,21.84,175300.0,17.1209,17.1758,17.113,17.1444,175300.0
2007-04-16 11:00:00,21.84,21.84,21.74,21.8,126100.0,17.1444,17.1444,17.0659,17.113,126100.0
2007-04-16 11:05:00,21.81,21.81,21.72,21.74,68300.0,17.1209,17.1209,17.0502,17.0659,68300.0
2007-04-16 11:10:00,21.73,21.81,21.73,21.8,50300.0,17.0581,17.1209,17.0581,17.113,50300.0
2007-04-16 11:15:00,21.8,21.86,21.76,21.81,119600.0,17.113,17.1601,17.0816,17.1209,119600.0
2007-04-16 11:20:00,21.81,21.82,21.8,21.8,11600.0,17.1209,17.1287,17.113,17.113,11600.0
2007-04-16 11:25:00,21.79,21.81,21.78,21.79,44200.0,17.1052,17.1209,17.0973,17.1052,44200.0
2007-04-16 11:30:00,21.79,21.85,21.78,21.85,49200.0,17.1052,17.1523,17.0973,17.1523,49200.0
2007-04-16 11:35:00,21.85,21.88,21.84,21.88,36100.0,17.1523,17.1758,17.1444,17.1758,36100.0
2007-04-16 11:40:00,21.88,21.89,21.88,21.89,27100.0,17.1758,17.1837,17.1758,17.1837,27100.0
2007-04-16 11:45:00,21.89,21.89,21.87,21.89,43400.0,17.1837,17.1837,17.168,17.1837,43400.0
2007-04-16 11:50:00,21.89,21.92,21.87,21.91,61600.0,17.1837,17.2072,17.168,17.1994,61600.0
2007-04-16 11:55:00,21.92,21.92,21.88,21.88,60500.0,17.2072,17.2072,17.1758,17.1758,60500.0
2007-04-16 12:00:00,21.89,21.89,21.82,21.84,126100.0,17.1837,17.1837,17.1287,17.1444,126100.0
2007-04-16 12:05:00,21.84,21.84,21.78,21.81,74400.0,17.1444,17.1444,17.0973,17.1209,74400.0
2007-04-16 12:10:00,21.81,21.83,21.8,21.8,34500.0,17.1209,17.1366,17.113,17.113,34500.0
2007-04-16 12:15:00,21.81,21.81,21.72,21.73,42400.0,17.1209,17.1209,17.0502,17.0581,42400.0
2007-04-16 12:20:00,21.73,21.76,21.73,21.75,36200.0,17.0581,17.0816,17.0581,17.0738,36200.0
2007-04-16 12:25:00,21.75,21.75,21.7,21.71,87400.0,17.0738,17.0738,17.0345,17.0424,87400.0
2007-04-16 12:30:00,21.7,21.71,21.66,21.68,117100.0,17.0345,17.0424,17.0031,17.0188,117100.0
2007-04-16 12:35:00,21.67,21.7,21.65,21.68,77900.0,17.011,17.0345,16.9953,17.0188,77900.0
2007-04-16 12:40:00,21.69,21.69,21.65,21.65,35600.0,17.0267,17.0267,16.9953,16.9953,35600.0
2007-04-16 12:45:00,21.65,21.66,21.65,21.66,16500.0,16.9953,17.0031,16.9953,17.0031,16500.0
2007-04-16 12:50:00,21.66,21.66,21.64,21.65,22500.0,17.0031,17.0031,16.9874,16.9953,22500.0
2007-04-16 12:55:00,21.64,21.65,21.64,21.64,33600.0,16.9874,16.9953,16.9874,16.9874,33600.0
2007-04-16 13:00:00,21.64,21.65,21.62,21.63,55600.0,16.9874,16.9953,16.9717,16.9796,55600.0
2007-04-16 13:05:00,21.63,21.63,21.6,21.61,14500.0,16.9796,16.9796,16.956,16.9639,14500.0
2007-04-16 13:10:00,21.61,21.63,21.59,21.59,92300.0,16.9639,16.9796,16.9482,16.9482,92300.0
2007-04-16 13:15:00,21.59,21.62,21.58,21.62,64200.0,16.9482,16.9717,16.9403,16.9717,64200.0
2007-04-16 13:20:00,21.62,21.63,21.62,21.62,9000.0,16.9717,16.9796,16.9717,16.9717,9000.0
2007-04-16 13:25:00,21.63,21.63,21.59,21.6,30900.0,16.9796,16.9796,16.9482,16.956,30900.0
2007-04-16 13:30:00,21.59,21.59,21.56,21.59,56200.0,16.9482,16.9482,16.9246,16.9482,56200.0
2007-04-16 13:35:00,21.58,21.59,21.56,21.59,45200.0,16.9403,16.9482,16.9246,16.9482,45200.0
2007-04-16 13:40:00,21.59,21.61,21.59,21.61,24300.0,16.9482,16.9639,16.9482,16.9639,24300.0
2007-04-16 13:45:00,21.61,21.61,21.6,21.61,13000.0,16.9639,16.9639,16.956,16.9639,13000.0
2007-04-16 13:50:00,21.61,21.61,21.6,21.6,14900.0,16.9639,16.9639,16.956,16.956,14900.0
2007-04-16 13:55:00,21.61,21.61,21.59,21.6,24700.0,16.9639,16.9639,16.9482,16.956,24700.0
2007-04-16 14:00:00,21.59,21.6,21.53,21.54,48500.0,16.9482,16.956,16.9011,16.9089,48500.0
2007-04-16 14:05:00,21.54,21.54,21.49,21.5,87500.0,16.9089,16.9089,16.8697,16.8775,87500.0
2007-04-16 14:10:00,21.5,21.5,21.47,21.49,64800.0,16.8775,16.8775,16.854,16.8697,64800.0
2007-04-16 14:15:00,21.49,21.51,21.48,21.5,61500.0,16.8697,16.8854,16.8618,16.8775,61500.0
2007-04-16 14:20:00,21.51,21.51,21.48,21.49,53800.0,16.8854,16.8854,16.8618,16.8697,53800.0
2007-04-16 14:25:00,21.49,21.49,21.48,21.48,24900.0,16.8697,16.8697,16.8618,16.8618,24900.0
2007-04-16 14:30:00,21.48,21.49,21.47,21.47,36900.0,16.8618,16.8697,16.854,16.854,36900.0
2007-04-16 14:35:00,21.47,21.5,21.47,21.5,48300.0,16.854,16.8775,16.854,16.8775,48300.0
2007-04-16 14:40:00,21.49,21.5,21.43,21.46,104400.0,16.8697,16.8775,16.8226,16.8461,104400.0
2007-04-16 14:45:00,21.46,21.48,21.46,21.48,69600.0,16.8461,16.8618,16.8461,16.8618,69600.0
2007-04-16 14:50:00,21.48,21.51,21.47,21.5,72700.0,16.8618,16.8854,16.854,16.8775,72700.0
2007-04-16 14:55:00,21.49,21.5,21.45,21.47,85200.0,16.8697,16.8775,16.8383,16.854,85200.0
2007-04-16 15:00:00,21.47,21.49,21.46,21.48,52400.0,16.854,16.8697,16.8461,16.8618,52400.0
2007-04-16 15:05:00,21.49,21.49,21.48,21.48,49200.0,16.8697,16.8697,16.8618,16.8618,49200.0
2007-04-16 15:10:00,21.49,21.5,21.48,21.5,58500.0,16.8697,16.8775,16.8618,16.8775,58500.0
2007-04-16 15:15:00,21.5,21.56,21.49,21.55,84800.0,16.8775,16.9246,16.8697,16.9168,84800.0
2007-04-16 15:20:00,21.54,21.59,21.54,21.58,69900.0,16.9089,16.9482,16.9089,16.9403,69900.0
2007-04-16 15:25:00,21.58,21.62,21.58,21.61,97500.0,16.9403,16.9717,16.9403,16.9639,97500.0
2007-04-16 15:30:00,21.61,21.65,21.6,21.65,112000.0,16.9639,16.9953,16.956,16.9953,112000.0
2007-04-16 15:35:00,21.66,21.7,21.65,21.69,108300.0,17.0031,17.0345,16.9953,17.0267,108300.0
2007-04-16 15:40:00,21.69,21.7,21.68,21.68,59800.0,17.0267,17.0345,17.0188,17.0188,59800.0
2007-04-16 15:45:00,21.67,21.68,21.64,21.66,93700.0,17.011,17.0188,16.9874,17.0031,93700.0
2007-04-16 15:50:00,21.67,21.7,21.61,21.68,152200.0,17.011,17.0345,16.9639,17.0188,152200.0
2007-04-16 15:55:00,21.69,21.71,21.67,21.68,78400.0,17.0267,17.0424,17.011,17.0188,78400.0
2007-04-17 09:30:00,21.88,22.16,21.87,22.11,293800.0,17.1758,17.3956,17.168,17.3564,293800.0
2007-04-17 09:35:00,22.1,22.15,21.95,22.12,205600.0,17.3485,17.3878,17.2308,17.3642,205600.0
2007-04-17 09:40:00,22.12,22.26,22.09,22.11,447000.0,17.3642,17.4741,17.3407,17.3564,447000.0
2007-04-17 09:45:00,22.1,22.28,22.0,22.13,282900.0,17.3485,17.4898,17.27,17.3721,282900.0
2007-04-17 09:50:00,22.13,22.18,22.04,22.06,149600.0,17.3721,17.4113,17.3014,17.3171,149600.0
2007-04-17 09:55:00,22.06,22.15,22.05,22.09,186700.0,17.3171,17.3878,17.3093,17.3407,186700.0
2007-04-17 10:00:00,22.09,22.13,22.05,22.1,176800.0,17.3407,17.3721,17.3093,17.3485,176800.0
2007-04-17 10:05:00,22.11,22.23,22.11,22.23,181100.0,17.3564,17.4506,17.3564,17.4506,181100.0
2007-04-17 10:10:00,22.22,22.35,22.22,22.34,117400.0,17.4427,17.5448,17.4427,17.5369,117400.0
2007-04-17 10:15:00,22.35,22.39,22.3,22.31,139800.0,17.5448,17.5762,17.5055,17.5134,139800.0
2007-04-17 10:20:00,22.31,22.42,22.3,22.42,156500.0,17.5134,17.5997,17.5055,17.5997,156500.0
2007-04-17 10:25:00,22.41,22.45,22.4,22.41,139900.0,17.5919,17.6233,17.584,17.5919,139900.0
2007-04-17 10:30:00,22.4,22.42,22.4,22.41,62700.0,17.584,17.5997,17.584,17.5919,62700.0
2007-04-17 10:35:00,22.41,22.45,22.41,22.45,63700.0,17.5919,17.6233,17.5919,17.6233,63700.0
2007-04-17 10:40:00,22.45,22.49,22.43,22.47,68600.0,17.6233,17.6547,17.6076,17.639,68600.0
2007-04-17 10:45:00,22.47,22.48,22.42,22.42,85100.0,17.639,17.6468,17.5997,17.5997,85100.0
2007-04-17 10:50:00,22.42,22.46,22.41,22.44,67600.0,17.5997,17.6311,17.5919,17.6154,67600.0
2007-04-17 10:55:00,22.44,22.46,22.44,22.45,53300.0,17.6154,17.6311,17.6154,17.6233,53300.0
2007-04-17 11:00:00,22.45,22.46,22.4,22.41,45600.0,17.6233,17.6311,17.584,17.5919,45600.0
2007-04-17 11:05:00,22.41,22.47,22.41,22.47,42200.0,17.5919,17.639,17.5919,17.639,42200.0
2007-04-17 11:10:00,22.46,22.47,22.46,22.47,19900.0,17.6311,17.639,17.6311,17.639,19900.0
2007-04-17 11:15:00,22.46,22.48,22.46,22.47,22400.0,17.6311,17.6468,17.6311,17.639,22400.0
2007-04-17 11:20:00,22.46,22.49,22.45,22.48,31500.0,17.6311,17.6547,17.6233,17.6468,31500.0
2007-04-17 11:25:00,22.48,22.49,22.46,22.47,31100.0,17.6468,17.6547,17.6311,17.639,31100.0
2007-04-17 11:30:00,22.48,22.48,22.42,22.43,55400.0,17.6468,17.6468,17.5997,17.6076,55400.0
2007-04-17 11:35:00,22.43,22.47,22.42,22.47,55000.0,17.6076,17.639,17.5997,17.639,55000.0
2007-04-17 11:40:00,22.47,22.48,22.45,22.47,30100.0,17.639,17.6468,17.6233,17.639,30100.0
2007-04-17 11:45:00,22.47,22.53,22.47,22.51,127200.0,17.639,17.6861,17.639,17.6704,127200.0
2007-04-17 11:50:00,22.51,22.6,22.51,22.59,122500.0,17.6704,17.741,17.6704,17.7332,122500.0
2007-04-17 11:55:00,22.59,22.6,22.52,22.55,63800.0,17.7332,17.741,17.6782,17.7018,63800.0
2007-04-17 12:00:00,22.55,22.55,22.5,22.51,59800.0,17.7018,17.7018,17.6625,17.6704,59800.0
2007-04-17 12:05:00,22.5,22.5,22.43,22.46,92000.0,17.6625,17.6625,17.6076,17.6311,92000.0
2007-04-17 12:10:00,22.46,22.47,22.44,22.44,40300.0,17.6311,17.639,17.6154,17.6154,40300.0
2007-04-17 12:15:00,22.44,22.49,22.42,22.49,38600.0,17.6154,17.6547,17.5997,17.6547,38600.0
2007-04-17 12:20:00,22.49,22.49,22.48,22.49,26900.0,17.6547,17.6547,17.6468,17.6547,26900.0
2007-04-17 12:25:00,22.48,22.51,22.47,22.51,23100.0,17.6468,17.6704,17.639,17.6704,23100.0
2007-04-17 12:30:00,22.51,22.51,22.5,22.51,13200.0,17.6704,17.6704,17.6625,17.6704,13200.0
2007-04-17 12:35:00,22.51,22.55,22.5,22.54,32500.0,17.6704,17.7018,17.6625,17.6939,32500.0
2007-04-17 12:40:00,22.55,22.55,22.51,22.51,30500.0,17.7018,17.7018,17.6704,17.6704,30500.0
2007-04-17 12:45:00,22.52,22.52,22.47,22.48,54100.0,17.6782,17.6782,17.639,17.6468,54100.0
2007-04-17 12:50:00,22.47,22.48,22.45,22.46,62300.0,17.639,17.6468,17.6233,17.6311,62300.0
2007-04-17 12:55:00,22.45,22.48,22.45,22.48,31900.0,17.6233,17.6468,17.6233,17.6468,31900.0
2007-04-17 13:00:00,22.47,22.5,22.47,22.49,30800.0,17.639,17.6625,17.639,17.6547,30800.0
2007-04-17 13:05:00,22.5,22.51,22.49,22.5,21900.0,17.6625,17.6704,17.6547,17.6625,21900.0
2007-04-17 13:10:00,22.51,22.51,22.4,22.4,63400.0,17.6704,17.6704,17.584,17.584,63400.0
2007-04-17 13:15:00,22.4,22.41,22.4,22.41,12900.0,17.584,17.5919,17.584,17.5919,12900.0
2007-04-17 13:20:00,22.41,22.43,22.4,22.43,37900.0,17.5919,17.6076,17.584,17.6076,37900.0
2007-04-17 13:25:00,22.43,22.45,22.42,22.45,30300.0,17.6076,17.6233,17.5997,17.6233,30300.0
2007-04-17 13:30:00,22.44,22.45,22.44,22.44,16500.0,17.6154,17.6233,17.6154,17.6154,16500.0
2007-04-17 13:35:00,22.45,22.49,22.45,22.47,20200.0,17.6233,17.6547,17.6233,17.639,20200.0
2007-04-17 13:40:00,22.48,22.51,22.47,22.51,55000.0,17.6468,17.6704,17.639,17.6704,55000.0
2007-04-17 13:45:00,22.51,22.52,22.5,22.52,51600.0,17.6704,17.6782,17.6625,17.6782,51600.0
2007-04-17 13:50:00,22.52,22.53,22.51,22.51,44900.0,17.6782,17.6861,17.6704,17.6704,44900.0
2007-04-17 13:55:00,22.52,22.52,22.49,22.5,41400.0,17.6782,17.6782,17.6547,17.6625,41400.0
2007-04-17 14:00:00,22.49,22.54,22.49,22.53,74600.0,17.6547,17.6939,17.6547,17.6861,74600.0
2007-04-17 14:05:00,22.54,22.54,22.53,22.54,21800.0,17.6939,17.6939,17.6861,17.6939,21800.0
2007-04-17 14:10:00,22.54,22.56,22.47,22.53,118500.0,17.6939,17.7096,17.639,17.6861,118500.0
2007-04-17 14:15:00,22.52,22.53,22.46,22.53,72000.0,17.6782,17.6861,17.6311,17.6861,72000.0
2007-04-17 14:20:00,22.53,22.6,22.53,22.59,44400.0,17.6861,17.741,17.6861,17.7332,44400.0
2007-04-17 14:25:00,22.59,22.59,22.57,22.58,35500.0,17.7332,17.7332,17.7175,17.7253,35500.0
2007-04-17 14:30:00,22.58,22.6,22.57,22.57,60100.0,17.7253,17.741,17.7175,17.7175,60100.0
2007-04-17 14:35:00,22.57,22.59,22.56,22.57,100500.0,17.7175,17.7332,17.7096,17.7175,100500.0
2007-04-17 14:40:00,22.57,22.58,22.56,22.58,66100.0,17.7175,17.7253,17.7096,17.7253,66100.0
2007-04-17 14:45:00,22.58,22.58,22.55,22.56,56800.0,17.7253,17.7253,17.7018,17.7096,56800.0
2007-04-17 14:50:00,22.56,22.57,22.53,22.54,66300.0,17.7096,17.7175,17.6861,17.6939,66300.0
2007-04-17 14:55:00,22.53,22.55,22.53,22.54,35700.0,17.6861,17.7018,17.6861,17.6939,35700.0
2007-04-17 15:00:00,22.54,22.54,22.51,22.54,58700.0,17.6939,17.6939,17.6704,17.6939,58700.0
2007-04-17 15:05:00,22.53,22.55,22.52,22.53,45600.0,17.6861,17.7018,17.6782,17.6861,45600.0
2007-04-17 15:10:00,22.53,22.56,22.51,22.53,89000.0,17.6861,17.7096,17.6704,17.6861,89000.0
2007-04-17 15:15:00,22.52,22.53,22.52,22.53,28900.0,17.6782,17.6861,17.6782,17.6861,28900.0
2007-04-17 15:20:00,22.53,22.54,22.52,22.53,42900.0,17.6861,17.6939,17.6782,17.6861,42900.0
2007-04-17 15:25:00,22.53,22.53,22.48,22.5,80800.0,17.6861,17.6861,17.6468,17.6625,80800.0
2007-04-17 15:30:00,22.5,22.56,22.5,22.56,59400.0,17.6625,17.7096,17.6625,17.7096,59400.0
2007-04-17 15:35:00,22.56,22.59,22.56,22.59,81900.0,17.7096,17.7332,17.7096,17.7332,81900.0
2007-04-17 15:40:00,22.58,22.59,22.51,22.52,95000.0,17.7253,17.7332,17.6704,17.6782,95000.0
2007-04-17 15:45:00,22.51,22.52,22.48,22.5,166500.0,17.6704,17.6782,17.6468,17.6625,166500.0
2007-04-17 15:50:00,22.5,22.5,22.41,22.43,283800.0,17.6625,17.6625,17.5919,17.6076,283800.0
2007-04-17 15:55:00,22.43,22.46,22.41,22.44,223600.0,17.6076,17.6311,17.5919,17.6154,223600.0
2007-04-18 09:30:00,22.44,22.45,22.24,22.28,92500.0,17.6154,17.6233,17.4584,17.4898,92500.0
2007-04-18 09:35:00,22.28,22.44,22.27,22.3,150600.0,17.4898,17.6154,17.482,17.5055,150600.0
2007-04-18 09:40:00,22.29,22.34,22.2,22.2,93100.0,17.4977,17.5369,17.427,17.427,93100.0
2007-04-18 09:45:00,22.2,22.22,22.15,22.17,135500.0,17.427,17.4427,17.3878,17.4035,135500.0
2007-04-18 09:50:00,22.19,22.29,22.11,22.12,115300.0,17.4192,17.4977,17.3564,17.3642,115300.0
2007-04-18 09:55:00,22.12,22.21,22.11,22.12,86000.0,17.3642,17.4349,17.3564,17.3642,86000.0
2007-04-18 10:00:00,22.13,22.13,22.07,22.1,115600.0,17.3721,17.3721,17.325,17.3485,115600.0
2007-04-18 10:05:00,22.1,22.1,22.05,22.06,70700.0,17.3485,17.3485,17.3093,17.3171,70700.0
2007-04-18 10:10:00,22.05,22.07,22.01,22.07,122200.0,17.3093,17.325,17.2779,17.325,122200.0
2007-04-18 10:15:00,22.07,22.17,22.06,22.16,85900.0,17.325,17.4035,17.3171,17.3956,85900.0
2007-04-18 10:20:00,22.17,22.27,22.16,22.27,154400.0,17.4035,17.482,17.3956,17.482,154400.0
2007-04-18 10:25:00,22.27,22.29,22.23,22.27,135500.0,17.482,17.4977,17.4506,17.482,135500.0
2007-04-18 10:30:00,22.27,22.28,22.18,22.19,64600.0,17.482,17.4898,17.4113,17.4192,64600.0
2007-04-18 10:35:00,22.19,22.26,22.19,22.23,113900.0,17.4192,17.4741,17.4192,17.4506,113900.0
2007-04-18 10:40:00,22.24,22.36,22.24,22.32,136400.0,17.4584,17.5526,17.4584,17.5212,136400.0
2007-04-18 10:45:00,22.32,22.4,22.32,22.38,126900.0,17.5212,17.584,17.5212,17.5683,126900.0
2007-04-18 10:50:00,22.38,22.38,22.32,22.33,68500.0,17.5683,17.5683,17.5212,17.5291,68500.0
2007-04-18 10:55:00,22.33,22.39,22.32,22.39,41200.0,17.5291,17.5762,17.5212,17.5762,41200.0
2007-04-18 11:00:00,22.38,22.5,22.38,22.5,177600.0,17.5683,17.6625,17.5683,17.6625,177600.0
2007-04-18 11:05:00,22.49,22.63,22.45,22.58,108700.0,17.6547,17.7646,17.6233,17.7253,108700.0
2007-04-18 11:10:00,22.58,22.7,22.58,22.7,122600.0,17.7253,17.8195,17.7253,17.8195,122600.0
2007-04-18 11:15:00,22.7,22.75,22.69,22.72,101200.0,17.8195,17.8588,17.8117,17.8352,101200.0
2007-04-18 11:20:00,22.71,22.83,22.68,22.75,133900.0,17.8274,17.9216,17.8038,17.8588,133900.0
2007-04-18 11:25:00,22.75,22.9,22.75,22.9,146800.0,17.8588,17.9765,17.8588,17.9765,146800.0
2007-04-18 11:30:00,22.9,23.02,22.89,23.01,150400.0,17.9765,18.0707,17.9687,18.0629,150400.0
2007-04-18 11:35:00,23.01,23.08,22.99,22.99,222600.0,18.0629,18.1178,18.0472,18.0472,222600.0
2007-04-18 11:40:00,22.99,23.12,22.99,23.12,103800.0,18.0472,18.1492,18.0472,18.1492,103800.0
2007-04-18 11:45:00,23.12,23.12,23.08,23.1,106100.0,18.1492,18.1492,18.1178,18.1335,106100.0
2007-04-18 11:50:00,23.1,23.16,23.09,23.15,111700.0,18.1335,18.1806,18.1257,18.1728,111700.0
2007-04-18 11:55:00,23.15,23.3,23.13,23.28,131300.0,18.1728,18.2905,18.1571,18.2748,131300.0
2007-04-18 12:00:00,23.28,23.42,23.27,23.39,169300.0,18.2748,18.3847,18.267,18.3612,169300.0
2007-04-18 12:05:00,23.39,23.49,23.38,23.39,238400.0,18.3612,18.4397,18.3533,18.3612,238400.0
2007-04-18 12:10:00,23.38,23.39,23.26,23.27,125600.0,18.3533,18.3612,18.2591,18.267,125600.0
2007-04-18 12:15:00,23.27,23.33,23.21,23.32,92800.0,18.267,18.3141,18.2199,18.3062,92800.0
2007-04-18 12:20:00,23.33,23.33,23.25,23.26,65400.0,18.3141,18.3141,18.2513,18.2591,65400.0
2007-04-18 12:25:00,23.26,23.35,23.25,23.34,73400.0,18.2591,18.3298,18.2513,18.3219,73400.0
2007-04-18 12:30:00,23.34,23.36,23.27,23.28,98500.0,18.3219,18.3376,18.267,18.2748,98500.0
2007-04-18 12:35:00,23.28,23.31,23.26,23.29,70700.0,18.2748,18.2984,18.2591,18.2827,70700.0
2007-04-18 12:40:00,23.28,23.28,23.2,23.21,74700.0,18.2748,18.2748,18.212,18.2199,74700.0
2007-04-18 12:45:00,23.21,23.21,23.16,23.17,55300.0,18.2199,18.2199,18.1806,18.1885,55300.0
2007-04-18 12:50:00,23.17,23.2,23.11,23.2,102400.0,18.1885,18.212,18.1414,18.212,102400.0
2007-04-18 12:55:00,23.2,23.21,23.11,23.11,43800.0,18.212,18.2199,18.1414,18.1414,43800.0
2007-04-18 13:00:00,23.11,23.2,23.1,23.13,162000.0,18.1414,18.212,18.1335,18.1571,162000.0
2007-04-18 13:05:00,23.14,23.2,23.05,23.09,70600.0,18.1649,18.212,18.0943,18.1257,70600.0
2007-04-18 13:10:00,23.09,23.15,23.08,23.13,38900.0,18.1257,18.1728,18.1178,18.1571,38900.0
2007-04-18 13:15:00,23.13,23.14,23.11,23.12,22000.0,18.1571,18.1649,18.1414,18.1492,22000.0
2007-04-18 13:20:00,23.1,23.11,23.03,23.04,53700.0,18.1335,18.1414,18.0786,18.0864,53700.0
2007-04-18 13:25:00,23.05,23.05,23.0,23.02,56600.0,18.0943,18.0943,18.055,18.0707,56600.0
2007-04-18 13:30:00,23.02,23.03,22.96,22.97,76100.0,18.0707,18.0786,18.0236,18.0315,76100.0
2007-04-18 13:35:00,22.97,22.99,22.94,22.98,66500.0,18.0315,18.0472,18.0079,18.0393,66500.0
2007-04-18 13:40:00,22.97,23.02,22.97,23.01,98000.0,18.0315,18.0707,18.0315,18.0629,98000.0
2007-04-18 13:45:00,23.02,23.06,23.0,23.0,98800.0,18.0707,18.1021,18.055,18.055,98800.0
2007-04-18 13:50:00,23.0,23.05,22.98,23.05,60700.0,18.055,18.0943,18.0393,18.0943,60700.0
2007-04-18 13:55:00,23.05,23.06,23.01,23.05,37000.0,18.0943,18.1021,18.0629,18.0943,37000.0
2007-04-18 14:00:00,23.05,23.15,23.05,23.13,72300.0,18.0943,18.1728,18.0943,18.1571,72300.0
2007-04-18 14:05:00,23.15,23.15,23.09,23.13,164700.0,18.1728,18.1728,18.1257,18.1571,164700.0
2007-04-18 14:10:00,23.13,23.14,23.11,23.14,42200.0,18.1571,18.1649,18.1414,18.1649,42200.0
2007-04-18 14:15:00,23.13,23.13,23.05,23.12,91000.0,18.1571,18.1571,18.0943,18.1492,91000.0
2007-04-18 14:20:00,23.12,23.14,23.1,23.1,33600.0,18.1492,18.1649,18.1335,18.1335,33600.0
2007-04-18 14:25:00,23.1,23.13,23.02,23.13,71500.0,18.1335,18.1571,18.0707,18.1571,71500.0
2007-04-18 14:30:00,23.13,23.13,23.07,23.09,89700.0,18.1571,18.1571,18.11,18.1257,89700.0
2007-04-18 14:35:00,23.1,23.14,23.09,23.1,42600.0,18.1335,18.1649,18.1257,18.1335,42600.0
2007-04-18 14:40:00,23.1,23.11,23.09,23.11,26400.0,18.1335,18.1414,18.1257,18.1414,26400.0
2007-04-18 14:45:00,23.11,23.13,23.08,23.09,74900.0,18.1414,18.1571,18.1178,18.1257,74900.0
2007-04-18 14:50:00,23.09,23.09,23.06,23.09,71800.0,18.1257,18.1257,18.1021,18.1257,71800.0
2007-04-18 14:55:00,23.09,23.2,23.08,23.2,71600.0,18.1257,18.212,18.1178,18.212,71600.0
2007-04-18 15:00:00,23.19,23.23,23.11,23.12,85900.0,18.2042,18.2356,18.1414,18.1492,85900.0
2007-04-18 15:05:00,23.11,23.21,23.09,23.21,196100.0,18.1414,18.2199,18.1257,18.2199,196100.0
2007-04-18 15:10:00,23.21,23.22,23.09,23.09,44100.0,18.2199,18.2277,18.1257,18.1257,44100.0
2007-04-18 15:15:00,23.1,23.16,23.09,23.16,53200.0,18.1335,18.1806,18.1257,18.1806,53200.0
2007-04-18 15:20:00,23.16,23.17,23.1,23.11,33500.0,18.1806,18.1885,18.1335,18.1414,33500.0
2007-04-18 15:25:00,23.11,23.15,23.11,23.15,57800.0,18.1414,18.1728,18.1414,18.1728,57800.0
2007-04-18 15:30:00,23.15,23.15,23.12,23.14,54000.0,18.1728,18.1728,18.1492,18.1649,54000.0
2007-04-18 15:35:00,23.14,23.15,23.13,23.15,49900.0,18.1649,18.1728,18.1571,18.1728,49900.0
2007-04-18 15:40:00,23.14,23.15,23.09,23.09,68700.0,18.1649,18.1728,18.1257,18.1257,68700.0
2007-04-18 15:45:00,23.09,23.11,23.04,23.05,134600.0,18.1257,18.1414,18.0864,18.0943,134600.0
2007-04-18 15:50:00,23.04,23.1,23.01,23.03,193100.0,18.0864,18.1335,18.0629,18.0786,193100.0
2007-04-18 15:55:00,23.03,23.05,23.0,23.02,127300.0,18.0786,18.0943,18.055,18.0707,127300.0
2007-04-19 09:30:00,22.4,22.77,22.4,22.69,176300.0,17.584,17.8745,17.584,17.8117,176300.0
2007-04-19 09:35:00,22.69,22.82,22.69,22.82,84200.0,17.8117,17.9137,17.8117,17.9137,84200.0
2007-04-19 09:40:00,22.8,23.05,22.8,23.05,279000.0,17.898,18.0943,17.898,18.0943,279000.0
2007-04-19 09:45:00,23.05,23.26,23.01,23.23,146200.0,18.0943,18.2591,18.0629,18.2356,146200.0
2007-04-19 09:50:00,23.22,23.3,23.14,23.18,188000.0,18.2277,18.2905,18.1649,18.1963,188000.0
2007-04-19 09:55:00,23.18,23.28,23.01,23.22,182600.0,18.1963,18.2748,18.0629,18.2277,182600.0
2007-04-19 10:00:00,23.2,23.46,23.12,23.45,119600.0,18.212,18.4161,18.1492,18.4083,119600.0
2007-04-19 10:05:00,23.45,23.46,23.18,23.25,161000.0,18.4083,18.4161,18.1963,18.2513,161000.0
2007-04-19 10:10:00,23.25,23.33,23.18,23.25,81100.0,18.2513,18.3141,18.1963,18.2513,81100.0
2007-04-19 10:15:00,23.25,23.4,23.24,23.4,96700.0,18.2513,18.369,18.2434,18.369,96700.0
2007-04-19 10:20:00,23.41,23.56,23.36,23.5,174600.0,18.3769,18.4946,18.3376,18.4475,174600.0
2007-04-19 10:25:00,23.51,23.6,23.37,23.42,74300.0,18.4554,18.526,18.3455,18.3847,74300.0
2007-04-19 10:30:00,23.41,23.43,23.17,23.27,77000.0,18.3769,18.3926,18.1885,18.267,77000.0
2007-04-19 10:35:00,23.27,23.31,23.14,23.18,95300.0,18.267,18.2984,18.1649,18.1963,95300.0
2007-04-19 10:40:00,23.18,23.23,23.1,23.14,101100.0,18.1963,18.2356,18.1335,18.1649,101100.0
2007-04-19 10:45:00,23.13,23.25,23.13,23.18,78300.0,18.1571,18.2513,18.1571,18.1963,78300.0
2007-04-19 10:50:00,23.16,23.2,23.13,23.19,51400.0,18.1806,18.212,18.1571,18.2042,51400.0
2007-04-19 10:55:00,23.19,23.38,23.17,23.32,136000.0,18.2042,18.3533,18.1885,18.3062,136000.0
2007-04-19 11:00:00,23.3,23.3,23.13,23.21,192800.0,18.2905,18.2905,18.1571,18.2199,192800.0
2007-04-19 11:05:00,23.21,23.35,23.21,23.28,87000.0,18.2199,18.3298,18.2199,18.2748,87000.0
2007-04-19 11:10:00,23.28,23.44,23.27,23.42,67400.0,18.2748,18.4004,18.267,18.3847,67400.0
2007-04-19 11:15:00,23.42,23.42,23.29,23.29,38300.0,18.3847,18.3847,18.2827,18.2827,38300.0
2007-04-19 11:20:00,23.29,23.32,23.28,23.31,24100.0,18.2827,18.3062,18.2748,18.2984,24100.0
2007-04-19 11:25:00,23.31,23.31,23.25,23.27,24300.0,18.2984,18.2984,18.2513,18.267,24300.0
2007-04-19 11:30:00,23.27,23.31,23.25,23.26,42500.0,18.267,18.2984,18.2513,18.2591,42500.0
2007-04-19 11:35:00,23.26,23.28,23.23,23.27,46400.0,18.2591,18.2748,18.2356,18.267,46400.0
2007-04-19 11:40:00,23.27,23.28,23.2,23.23,34900.0,18.267,18.2748,18.212,18.2356,34900.0
2007-04-19 11:45:00,23.23,23.26,23.19,23.26,41500.0,18.2356,18.2591,18.2042,18.2591,41500.0
2007-04-19 11:50:00,23.26,23.32,23.07,23.19,89600.0,18.2591,18.3062,18.11,18.2042,89600.0
2007-04-19 11:55:00,23.18,23.23,23.16,23.22,63900.0,18.1963,18.2356,18.1806,18.2277,63900.0
2007-04-19 12:00:00,23.21,23.25,23.17,23.21,64500.0,18.2199,18.2513,18.1885,18.2199,64500.0
2007-04-19 12:05:00,23.19,23.23,23.18,23.2,27300.0,18.2042,18.2356,18.1963,18.212,27300.0
2007-04-19 12:10:00,23.2,23.21,23.15,23.18,36100.0,18.212,18.2199,18.1728,18.1963,36100.0
2007-04-19 12:15:00,23.18,23.24,23.18,23.22,28400.0,18.1963,18.2434,18.1963,18.2277,28400.0
2007-04-19 12:20:00,23.22,23.22,23.16,23.19,19700.0,18.2277,18.2277,18.1806,18.2042,19700.0
2007-04-19 12:25:00,23.19,23.22,23.17,23.18,14900.0,18.2042,18.2277,18.1885,18.1963,14900.0
2007-04-19 12:30:00,23.16,23.16,23.09,23.11,28500.0,18.1806,18.1806,18.1257,18.1414,28500.0
2007-04-19 12:35:00,23.12,23.12,23.05,23.11,28500.0,18.1492,18.1492,18.0943,18.1414,28500.0
2007-04-19 12:40:00,23.11,23.14,23.08,23.14,17000.0,18.1414,18.1649,18.1178,18.1649,17000.0
2007-04-19 12:45:00,23.12,23.15,23.11,23.14,9300.0,18.1492,18.1728,18.1414,18.1649,9300.0
2007-04-19 12:50:00,23.15,23.15,23.1,23.11,27900.0,18.1728,18.1728,18.1335,18.1414,27900.0
2007-04-19 12:55:00,23.1,23.11,23.05,23.05,42400.0,18.1335,18.1414,18.0943,18.0943,42400.0
2007-04-19 13:00:00,23.06,23.07,23.04,23.07,66000.0,18.1021,18.11,18.0864,18.11,66000.0
2007-04-19 13:05:00,23.07,23.08,23.05,23.06,22900.0,18.11,18.1178,18.0943,18.1021,22900.0
2007-04-19 13:10:00,23.06,23.08,23.06,23.07,8100.0,18.1021,18.1178,18.1021,18.11,8100.0
2007-04-19 13:15:00,23.07,23.09,23.07,23.07,15600.0,18.11,18.1257,18.11,18.11,15600.0
2007-04-19 13:20:00,23.07,23.07,23.03,23.05,18100.0,18.11,18.11,18.0786,18.0943,18100.0
2007-04-19 13:25:00,23.05,23.05,23.03,23.04,12700.0,18.0943,18.0943,18.0786,18.0864,12700.0
2007-04-19 13:30:00,23.03,23.04,23.03,23.03,29900.0,18.0786,18.0864,18.0786,18.0786,29900.0
2007-04-19 13:35:00,23.03,23.04,23.02,23.02,42900.0,18.0786,18.0864,18.0707,18.0707,42900.0
2007-04-19 13:40:00,23.02,23.03,23.01,23.01,56900.0,18.0707,18.0786,18.0629,18.0629,56900.0
2007-04-19 13:45:00,23.02,23.02,22.97,22.97,95100.0,18.0707,18.0707,18.0315,18.0315,95100.0
2007-04-19 13:50:00,22.97,23.0,22.96,22.96,51900.0,18.0315,18.055,18.0236,18.0236,51900.0
2007-04-19 13:55:00,22.96,23.05,22.95,23.03,119000.0,18.0236,18.0943,18.0158,18.0786,119000.0
2007-04-19 14:00:00,23.03,23.03,22.98,22.99,27300.0,18.0786,18.0786,18.0393,18.0472,27300.0
2007-04-19 14:05:00,22.99,23.01,22.99,23.01,13100.0,18.0472,18.0629,18.0472,18.0629,13100.0
2007-04-19 14:10:00,23.01,23.01,23.0,23.01,9300.0,18.0629,18.0629,18.055,18.0629,9300.0
2007-04-19 14:15:00,23.0,23.01,22.95,22.97,85400.0,18.055,18.0629,18.0158,18.0315,85400.0
2007-04-19 14:20:00,22.98,22.98,22.86,22.88,34200.0,18.0393,18.0393,17.9451,17.9608,34200.0
2007-04-19 14:25:00,22.87,22.93,22.85,22.92,31800.0,17.953,18.0001,17.9373,17.9922,31800.0
2007-04-19 14:30:00,22.92,22.95,22.87,22.88,21100.0,17.9922,18.0158,17.953,17.9608,21100.0
2007-04-19 14:35:00,22.89,22.98,22.89,22.97,29700.0,17.9687,18.0393,17.9687,18.0315,29700.0
2007-04-19 14:40:00,22.97,23.0,22.93,22.97,28800.0,18.0315,18.055,18.0001,18.0315,28800.0
2007-04-19 14:45:00,22.97,22.97,22.88,22.92,24800.0,18.0315,18.0315,17.9608,17.9922,24800.0
2007-04-19 14:50:00,22.93,22.97,22.89,22.9,21800.0,18.0001,18.0315,17.9687,17.9765,21800.0
2007-04-19 14:55:00,22.9,22.94,22.9,22.91,15700.0,17.9765,18.0079,17.9765,17.9844,15700.0
2007-04-19 15:00:00,22.91,22.94,22.91,22.94,20100.0,17.9844,18.0079,17.9844,18.0079,20100.0
2007-04-19 15:05:00,22.93,22.96,22.93,22.95,29000.0,18.0001,18.0236,18.0001,18.0158,29000.0
2007-04-19 15:10:00,22.95,22.96,22.94,22.96,21600.0,18.0158,18.0236,18.0079,18.0236,21600.0
2007-04-19 15:15:00,22.95,22.98,22.94,22.95,24200.0,18.0158,18.0393,18.0079,18.0158,24200.0
2007-04-19 15:20:00,22.96,22.98,22.92,22.98,31100.0,18.0236,18.0393,17.9922,18.0393,31100.0
2007-04-19 15:25:00,22.97,22.97,22.91,22.94,37100.0,18.0315,18.0315,17.9844,18.0079,37100.0
2007-04-19 15:30:00,22.94,23.01,22.94,23.0,62000.0,18.0079,18.0629,18.0079,18.055,62000.0
2007-04-19 15:35:00,23.0,23.01,22.96,22.98,56900.0,18.055,18.0629,18.0236,18.0393,56900.0
2007-04-19 15:40:00,22.98,23.0,22.97,22.99,71100.0,18.0393,18.055,18.0315,18.0472,71100.0
2007-04-19 15:45:00,23.0,23.04,22.98,23.01,76100.0,18.055,18.0864,18.0393,18.0629,76100.0
2007-04-19 15:50:00,23.01,23.01,22.95,22.96,59900.0,18.0629,18.0629,18.0158,18.0236,59900.0
2007-04-19 15:55:00,22.96,23.01,22.94,22.98,69600.0,18.0236,18.0629,18.0079,18.0393,69600.0
2007-04-20 09:30:00,23.3,23.4,23.27,23.32,494800.0,18.2905,18.369,18.267,18.3062,494800.0
2007-04-20 09:35:00,23.33,23.37,23.18,23.28,151400.0,18.3141,18.3455,18.1963,18.2748,151400.0
2007-04-20 09:40:00,23.28,23.52,23.28,23.49,229200.0,18.2748,18.4632,18.2748,18.4397,229200.0
2007-04-20 09:45:00,23.49,23.5,23.36,23.4,222800.0,18.4397,18.4475,18.3376,18.369,222800.0
2007-04-20 09:50:00,23.41,23.41,23.29,23.34,180900.0,18.3769,18.3769,18.2827,18.3219,180900.0
2007-04-20 09:55:00,23.33,23.4,23.27,23.33,180200.0,18.3141,18.369,18.267,18.3141,180200.0
2007-04-20 10:00:00,23.33,23.5,23.33,23.48,230500.0,18.3141,18.4475,18.3141,18.4318,230500.0
2007-04-20 10:05:00,23.48,23.48,23.3,23.31,148200.0,18.4318,18.4318,18.2905,18.2984,148200.0
2007-04-20 10:10:00,23.31,23.37,23.27,23.3,146200.0,18.2984,18.3455,18.267,18.2905,146200.0
2007-04-20 10:15:00,23.3,23.37,23.27,23.37,115600.0,18.2905,18.3455,18.267,18.3455,115600.0
2007-04-20 10:20:00,23.38,23.48,23.37,23.47,143500.0,18.3533,18.4318,18.3455,18.424,143500.0
2007-04-20 10:25:00,23.47,23.47,23.41,23.44,107400.0,18.424,18.424,18.3769,18.4004,107400.0
2007-04-20 10:30:00,23.45,23.46,23.41,23.41,49800.0,18.4083,18.4161,18.3769,18.3769,49800.0
2007-04-20 10:35:00,23.41,23.41,23.37,23.38,41800.0,18.3769,18.3769,18.3455,18.3533,41800.0
2007-04-20 10:40:00,23.38,23.39,23.33,23.33,30500.0,18.3533,18.3612,18.3141,18.3141,30500.0
2007-04-20 10:45:00,23.33,23.34,23.3,23.3,34200.0,18.3141,18.3219,18.2905,18.2905,34200.0
2007-04-20 10:50:00,23.3,23.39,23.28,23.39,120100.0,18.2905,18.3612,18.2748,18.3612,120100.0
2007-04-20 10:55:00,23.38,23.41,23.34,23.41,107300.0,18.3533,18.3769,18.3219,18.3769,107300.0
2007-04-20 11:00:00,23.42,23.43,23.36,23.36,88400.0,18.3847,18.3926,18.3376,18.3376,88400.0
2007-04-20 11:05:00,23.35,23.35,23.3,23.32,35600.0,18.3298,18.3298,18.2905,18.3062,35600.0
2007-04-20 11:10:00,23.33,23.33,23.31,23.32,62300.0,18.3141,18.3141,18.2984,18.3062,62300.0
2007-04-20 11:15:00,23.33,23.36,23.32,23.32,45100.0,18.3141,18.3376,18.3062,18.3062,45100.0
2007-04-20 11:20:00,23.33,23.33,23.3,23.31,32300.0,18.3141,18.3141,18.2905,18.2984,32300.0
2007-04-20 11:25:00,23.32,23.32,23.3,23.31,51600.0,18.3062,18.3062,18.2905,18.2984,51600.0
2007-04-20 11:30:00,23.31,23.32,23.3,23.31,48100.0,18.2984,18.3062,18.2905,18.2984,48100.0
2007-04-20 11:35:00,23.31,23.31,23.22,23.22,53500.0,18.2984,18.2984,18.2277,18.2277,53500.0
2007-04-20 11:40:00,23.22,23.26,23.22,23.24,68700.0,18.2277,18.2591,18.2277,18.2434,68700.0
2007-04-20 11:45:00,23.24,23.3,23.23,23.29,47800.0,18.2434,18.2905,18.2356,18.2827,47800.0
2007-04-20 11:50:00,23.29,23.29,23.28,23.29,25000.0,18.2827,18.2827,18.2748,18.2827,25000.0
2007-04-20 11:55:00,23.29,23.3,23.23,23.24,81200.0,18.2827,18.2905,18.2356,18.2434,81200.0
2007-04-20 12:00:00,23.25,23.27,23.24,23.26,33600.0,18.2513,18.267,18.2434,18.2591,33600.0
2007-04-20 12:05:00,23.27,23.27,23.26,23.26,23200.0,18.267,18.267,18.2591,18.2591,23200.0
2007-04-20 12:10:00,23.26,23.31,23.18,23.3,113900.0,18.2591,18.2984,18.1963,18.2905,113900.0
2007-04-20 12:15:00,23.31,23.31,23.28,23.28,66800.0,18.2984,18.2984,18.2748,18.2748,66800.0
2007-04-20 12:20:00,23.29,23.31,23.27,23.29,40400.0,18.2827,18.2984,18.267,18.2827,40400.0
2007-04-20 12:25:00,23.29,23.29,23.22,23.23,32000.0,18.2827,18.2827,18.2277,18.2356,32000.0
2007-04-20 12:30:00,23.23,23.23,23.2,23.21,31200.0,18.2356,18.2356,18.212,18.2199,31200.0
2007-04-20 12:35:00,23.2,23.21,23.12,23.14,49300.0,18.212,18.2199,18.1492,18.1649,49300.0
2007-04-20 12:40:00,23.14,23.26,23.13,23.24,115800.0,18.1649,18.2591,18.1571,18.2434,115800.0
2007-04-20 12:45:00,23.24,23.3,23.21,23.24,79000.0,18.2434,18.2905,18.2199,18.2434,79000.0
2007-04-20 12:50:00,23.24,23.3,23.24,23.29,49300.0,18.2434,18.2905,18.2434,18.2827,49300.0
2007-04-20 12:55:00,23.28,23.33,23.28,23.33,45000.0,18.2748,18.3141,18.2748,18.3141,45000.0
2007-04-20 13:00:00,23.33,23.33,23.32,23.33,21300.0,18.3141,18.3141,18.3062,18.3141,21300.0
2007-04-20 13:05:00,23.32,23.33,23.28,23.28,14600.0,18.3062,18.3141,18.2748,18.2748,14600.0
2007-04-20 13:10:00,23.28,23.36,23.26,23.36,68100.0,18.2748,18.3376,18.2591,18.3376,68100.0
2007-04-20 13:15:00,23.37,23.4,23.37,23.39,39900.0,18.3455,18.369,18.3455,18.3612,39900.0
2007-04-20 13:20:00,23.4,23.44,23.37,23.44,160700.0,18.369,18.4004,18.3455,18.4004,160700.0
2007-04-20 13:25:00,23.44,23.47,23.43,23.46,70300.0,18.4004,18.424,18.3926,18.4161,70300.0
2007-04-20 13:30:00,23.47,23.48,23.41,23.43,65400.0,18.424,18.4318,18.3769,18.3926,65400.0
2007-04-20 13:35:00,23.44,23.5,23.44,23.49,68900.0,18.4004,18.4475,18.4004,18.4397,68900.0
2007-04-20 13:40:00,23.5,23.51,23.47,23.49,95400.0,18.4475,18.4554,18.424,18.4397,95400.0
2007-04-20 13:45:00,23.49,23.5,23.45,23.47,54500.0,18.4397,18.4475,18.4083,18.424,54500.0
2007-04-20 13:50:00,23.47,23.48,23.45,23.47,24000.0,18.424,18.4318,18.4083,18.424,24000.0
2007-04-20 13:55:00,23.47,23.48,23.45,23.46,28300.0,18.424,18.4318,18.4083,18.4161,28300.0
2007-04-20 14:00:00,23.45,23.47,23.42,23.46,50300.0,18.4083,18.424,18.3847,18.4161,50300.0
2007-04-20 14:05:00,23.46,23.46,23.4,23.44,45200.0,18.4161,18.4161,18.369,18.4004,45200.0
2007-04-20 14:10:00,23.45,23.48,23.43,23.47,45100.0,18.4083,18.4318,18.3926,18.424,45100.0
2007-04-20 14:15:00,23.46,23.48,23.45,23.46,30100.0,18.4161,18.4318,18.4083,18.4161,30100.0
2007-04-20 14:20:00,23.45,23.46,23.44,23.46,32300.0,18.4083,18.4161,18.4004,18.4161,32300.0
2007-04-20 14:25:00,23.46,23.46,23.44,23.45,22300.0,18.4161,18.4161,18.4004,18.4083,22300.0
2007-04-20 14:30:00,23.44,23.45,23.43,23.45,24200.0,18.4004,18.4083,18.3926,18.4083,24200.0
2007-04-20 14:35:00,23.44,23.45,23.42,23.43,72200.0,18.4004,18.4083,18.3847,18.3926,72200.0
2007-04-20 14:40:00,23.43,23.47,23.43,23.45,27100.0,18.3926,18.424,18.3926,18.4083,27100.0
2007-04-20 14:45:00,23.45,23.45,23.44,23.45,37200.0,18.4083,18.4083,18.4004,18.4083,37200.0
2007-04-20 14:50:00,23.45,23.46,23.44,23.46,39400.0,18.4083,18.4161,18.4004,18.4161,39400.0
2007-04-20 14:55:00,23.46,23.46,23.45,23.46,25400.0,18.4161,18.4161,18.4083,18.4161,25400.0
2007-04-20 15:00:00,23.46,23.46,23.43,23.44,62000.0,18.4161,18.4161,18.3926,18.4004,62000.0
2007-04-20 15:05:00,23.45,23.45,23.42,23.43,57500.0,18.4083,18.4083,18.3847,18.3926,57500.0
2007-04-20 15:10:00,23.43,23.44,23.4,23.4,105700.0,18.3926,18.4004,18.369,18.369,105700.0
2007-04-20 15:15:00,23.41,23.43,23.4,23.42,72900.0,18.3769,18.3926,18.369,18.3847,72900.0
2007-04-20 15:20:00,23.42,23.42,23.38,23.4,57000.0,18.3847,18.3847,18.3533,18.369,57000.0
2007-04-20 15:25:00,23.4,23.41,23.36,23.39,71400.0,18.369,18.3769,18.3376,18.3612,71400.0
2007-04-20 15:30:00,23.39,23.4,23.37,23.38,69000.0,18.3612,18.369,18.3455,18.3533,69000.0
2007-04-20 15:35:00,23.37,23.38,23.36,23.37,92000.0,18.3455,18.3533,18.3376,18.3455,92000.0
2007-04-20 15:40:00,23.37,23.4,23.34,23.37,152600.0,18.3455,18.369,18.3219,18.3455,152600.0
2007-04-20 15:45:00,23.37,23.37,23.34,23.34,55400.0,18.3455,18.3455,18.3219,18.3219,55400.0
2007-04-20 15:50:00,23.34,23.41,23.33,23.4,127400.0,18.3219,18.3769,18.3141,18.369,127400.0
2007-04-20 15:55:00,23.4,23.41,23.39,23.41,83400.0,18.369,18.3769,18.3612,18.3769,83400.0
2007-04-23 09:30:00,23.47,23.47,23.26,23.26,92600.0,18.424,18.424,18.2591,18.2591,92600.0
2007-04-23 09:35:00,23.27,23.5,23.27,23.47,146300.0,18.267,18.4475,18.267,18.424,146300.0
2007-04-23 09:40:00,23.47,23.52,23.4,23.47,158300.0,18.424,18.4632,18.369,18.424,158300.0
2007-04-23 09:45:00,23.46,23.53,23.42,23.46,89600.0,18.4161,18.4711,18.3847,18.4161,89600.0
2007-04-23 09:50:00,23.44,23.46,23.3,23.33,72600.0,18.4004,18.4161,18.2905,18.3141,72600.0
2007-04-23 09:55:00,23.33,23.33,23.24,23.24,34400.0,18.3141,18.3141,18.2434,18.2434,34400.0
2007-04-23 10:00:00,23.24,23.3,23.1,23.11,122600.0,18.2434,18.2905,18.1335,18.1414,122600.0
2007-04-23 10:05:00,23.11,23.15,23.06,23.08,88700.0,18.1414,18.1728,18.1021,18.1178,88700.0
2007-04-23 10:10:00,23.07,23.12,23.06,23.12,128500.0,18.11,18.1492,18.1021,18.1492,128500.0
2007-04-23 10:15:00,23.11,23.12,23.07,23.08,82000.0,18.1414,18.1492,18.11,18.1178,82000.0
2007-04-23 10:20:00,23.09,23.1,23.06,23.06,56300.0,18.1257,18.1335,18.1021,18.1021,56300.0
2007-04-23 10:25:00,23.06,23.07,22.99,23.02,96300.0,18.1021,18.11,18.0472,18.0707,96300.0
2007-04-23 10:30:00,23.01,23.04,23.0,23.02,69600.0,18.0629,18.0864,18.055,18.0707,69600.0
2007-04-23 10:35:00,23.01,23.02,22.93,22.93,58000.0,18.0629,18.0707,18.0001,18.0001,58000.0
2007-04-23 10:40:00,22.92,22.93,22.86,22.87,69400.0,17.9922,18.0001,17.9451,17.953,69400.0
2007-04-23 10:45:00,22.87,22.95,22.85,22.89,67700.0,17.953,18.0158,17.9373,17.9687,67700.0
2007-04-23 10:50:00,22.89,22.89,22.82,22.85,59200.0,17.9687,17.9687,17.9137,17.9373,59200.0
2007-04-23 10:55:00,22.84,22.85,22.81,22.84,57400.0,17.9294,17.9373,17.9059,17.9294,57400.0
2007-04-23 11:00:00,22.83,22.87,22.82,22.86,42600.0,17.9216,17.953,17.9137,17.9451,42600.0
2007-04-23 11:05:00,22.87,22.87,22.82,22.82,54200.0,17.953,17.953,17.9137,17.9137,54200.0
2007-04-23 11:10:00,22.81,22.81,22.75,22.75,67000.0,17.9059,17.9059,17.8588,17.8588,67000.0
2007-04-23 11:15:00,22.75,22.83,22.74,22.82,70800.0,17.8588,17.9216,17.8509,17.9137,70800.0
2007-04-23 11:20:00,22.82,22.82,22.75,22.76,61700.0,17.9137,17.9137,17.8588,17.8666,61700.0
2007-04-23 11:25:00,22.76,22.82,22.75,22.81,77000.0,17.8666,17.9137,17.8588,17.9059,77000.0
2007-04-23 11:30:00,22.8,22.81,22.77,22.78,36200.0,17.898,17.9059,17.8745,17.8823,36200.0
2007-04-23 11:35:00,22.78,22.84,22.77,22.83,74600.0,17.8823,17.9294,17.8745,17.9216,74600.0
2007-04-23 11:40:00,22.84,22.86,22.77,22.78,82500.0,17.9294,17.9451,17.8745,17.8823,82500.0
2007-04-23 11:45:00,22.78,22.78,22.73,22.73,67900.0,17.8823,17.8823,17.8431,17.8431,67900.0
2007-04-23 11:50:00,22.74,22.75,22.64,22.7,108300.0,17.8509,17.8588,17.7724,17.8195,108300.0
2007-04-23 11:55:00,22.69,22.7,22.66,22.66,21900.0,17.8117,17.8195,17.7881,17.7881,21900.0
2007-04-23 12:00:00,22.66,22.67,22.63,22.65,51500.0,17.7881,17.796,17.7646,17.7803,51500.0
2007-04-23 12:05:00,22.64,22.64,22.6,22.6,42900.0,17.7724,17.7724,17.741,17.741,42900.0
2007-04-23 12:10:00,22.61,22.63,22.6,22.63,45300.0,17.7489,17.7646,17.741,17.7646,45300.0
2007-04-23 12:15:00,22.62,22.63,22.56,22.56,107200.0,17.7567,17.7646,17.7096,17.7096,107200.0
2007-04-23 12:20:00,22.57,22.57,22.51,22.52,51100.0,17.7175,17.7175,17.6704,17.6782,51100.0
2007-04-23 12:25:00,22.52,22.58,22.51,22.57,73800.0,17.6782,17.7253,17.6704,17.7175,73800.0
2007-04-23 12:30:00,22.56,22.59,22.55,22.59,51100.0,17.7096,17.7332,17.7018,17.7332,51100.0
2007-04-23 12:35:00,22.59,22.62,22.59,22.6,33300.0,17.7332,17.7567,17.7332,17.741,33300.0
2007-04-23 12:40:00,22.6,22.6,22.55,22.56,34800.0,17.741,17.741,17.7018,17.7096,34800.0
2007-04-23 12:45:00,22.56,22.61,22.53,22.61,113500.0,17.7096,17.7489,17.6861,17.7489,113500.0
2007-04-23 12:50:00,22.61,22.62,22.54,22.56,91100.0,17.7489,17.7567,17.6939,17.7096,91100.0
2007-04-23 12:55:00,22.56,22.6,22.56,22.59,39500.0,17.7096,17.741,17.7096,17.7332,39500.0
2007-04-23 13:00:00,22.59,22.69,22.59,22.69,89800.0,17.7332,17.8117,17.7332,17.8117,89800.0
2007-04-23 13:05:00,22.68,22.69,22.65,22.69,73800.0,17.8038,17.8117,17.7803,17.8117,73800.0
2007-04-23 13:10:00,22.7,22.7,22.64,22.64,21800.0,17.8195,17.8195,17.7724,17.7724,21800.0
2007-04-23 13:15:00,22.64,22.7,22.64,22.7,54900.0,17.7724,17.8195,17.7724,17.8195,54900.0
2007-04-23 13:20:00,22.7,22.75,22.7,22.72,72700.0,17.8195,17.8588,17.8195,17.8352,72700.0
2007-04-23 13:25:00,22.72,22.72,22.71,22.72,25200.0,17.8352,17.8352,17.8274,17.8352,25200.0
2007-04-23 13:30:00,22.72,22.74,22.67,22.67,66300.0,17.8352,17.8509,17.796,17.796,66300.0
2007-04-23 13:35:00,22.68,22.68,22.63,22.63,19500.0,17.8038,17.8038,17.7646,17.7646,19500.0
2007-04-23 13:40:00,22.63,22.64,22.56,22.57,94500.0,17.7646,17.7724,17.7096,17.7175,94500.0
2007-04-23 13:45:00,22.57,22.58,22.55,22.57,29300.0,17.7175,17.7253,17.7018,17.7175,29300.0
2007-04-23 13:50:00,22.56,22.57,22.52,22.53,32300.0,17.7096,17.7175,17.6782,17.6861,32300.0
2007-04-23 13:55:00,22.52,22.53,22.5,22.53,55900.0,17.6782,17.6861,17.6625,17.6861,55900.0
2007-04-23 14:00:00,22.52,22.52,22.46,22.52,86400.0,17.6782,17.6782,17.6311,17.6782,86400.0
2007-04-23 14:05:00,22.52,22.56,22.51,22.53,52500.0,17.6782,17.7096,17.6704,17.6861,52500.0
2007-04-23 14:10:00,22.53,22.56,22.5,22.5,60600.0,17.6861,17.7096,17.6625,17.6625,60600.0
2007-04-23 14:15:00,22.5,22.51,22.49,22.49,27700.0,17.6625,17.6704,17.6547,17.6547,27700.0
2007-04-23 14:20:00,22.48,22.49,22.47,22.48,27600.0,17.6468,17.6547,17.639,17.6468,27600.0
2007-04-23 14:25:00,22.48,22.48,22.47,22.48,40300.0,17.6468,17.6468,17.639,17.6468,40300.0
2007-04-23 14:30:00,22.47,22.5,22.47,22.5,52900.0,17.639,17.6625,17.639,17.6625,52900.0
2007-04-23 14:35:00,22.5,22.52,22.48,22.5,51200.0,17.6625,17.6782,17.6468,17.6625,51200.0
2007-04-23 14:40:00,22.5,22.5,22.49,22.5,31000.0,17.6625,17.6625,17.6547,17.6625,31000.0
2007-04-23 14:45:00,22.5,22.57,22.49,22.56,79100.0,17.6625,17.7175,17.6547,17.7096,79100.0
2007-04-23 14:50:00,22.57,22.6,22.57,22.59,73300.0,17.7175,17.741,17.7175,17.7332,73300.0
2007-04-23 14:55:00,22.58,22.59,22.57,22.58,33600.0,17.7253,17.7332,17.7175,17.7253,33600.0
2007-04-23 15:00:00,22.58,22.61,22.54,22.6,73900.0,17.7253,17.7489,17.6939,17.741,73900.0
2007-04-23 15:05:00,22.6,22.65,22.58,22.65,53500.0,17.741,17.7803,17.7253,17.7803,53500.0
2007-04-23 15:10:00,22.66,22.67,22.63,22.65,53000.0,17.7881,17.796,17.7646,17.7803,53000.0
2007-04-23 15:15:00,22.64,22.67,22.63,22.64,39800.0,17.7724,17.796,17.7646,17.7724,39800.0
2007-04-23 15:20:00,22.65,22.71,22.63,22.71,107900.0,17.7803,17.8274,17.7646,17.8274,107900.0
2007-04-23 15:25:00,22.71,22.74,22.67,22.74,58700.0,17.8274,17.8509,17.796,17.8509,58700.0
2007-04-23 15:30:00,22.74,22.74,22.66,22.68,105100.0,17.8509,17.8509,17.7881,17.8038,105100.0
2007-04-23 15:35:00,22.68,22.69,22.63,22.66,93000.0,17.8038,17.8117,17.7646,17.7881,93000.0
2007-04-23 15:40:00,22.66,22.66,22.57,22.61,119300.0,17.7881,17.7881,17.7175,17.7489,119300.0
2007-04-23 15:45:00,22.61,22.62,22.55,22.61,137700.0,17.7489,17.7567,17.7018,17.7489,137700.0
2007-04-23 15:50:00,22.61,22.61,22.55,22.55,144100.0,17.7489,17.7489,17.7018,17.7018,144100.0
2007-04-23 15:55:00,22.56,22.61,22.55,22.58,169900.0,17.7096,17.7489,17.7018,17.7253,169900.0
2007-04-24 09:30:00,22.67,22.77,22.58,22.59,98200.0,17.796,17.8745,17.7253,17.7332,98200.0
2007-04-24 09:35:00,22.6,22.62,22.47,22.55,89800.0,17.741,17.7567,17.639,17.7018,89800.0
2007-04-24 09:40:00,22.55,22.57,22.42,22.47,87100.0,17.7018,17.7175,17.5997,17.639,87100.0
2007-04-24 09:45:00,22.47,22.54,22.44,22.45,100800.0,17.639,17.6939,17.6154,17.6233,100800.0
2007-04-24 09:50:00,22.44,22.52,22.39,22.46,172000.0,17.6154,17.6782,17.5762,17.6311,172000.0
2007-04-24 09:55:00,22.46,22.58,22.42,22.53,170700.0,17.6311,17.7253,17.5997,17.6861,170700.0
2007-04-24 10:00:00,22.53,22.53,22.11,22.18,194400.0,17.6861,17.6861,17.3564,17.4113,194400.0
2007-04-24 10:05:00,22.18,22.2,22.09,22.11,205900.0,17.4113,17.427,17.3407,17.3564,205900.0
2007-04-24 10:10:00,22.1,22.16,22.09,22.1,243000.0,17.3485,17.3956,17.3407,17.3485,243000.0
2007-04-24 10:15:00,22.12,22.21,22.11,22.21,186500.0,17.3642,17.4349,17.3564,17.4349,186500.0
2007-04-24 10:20:00,22.21,22.21,22.1,22.14,164800.0,17.4349,17.4349,17.3485,17.3799,164800.0
2007-04-24 10:25:00,22.14,22.25,22.07,22.24,136300.0,17.3799,17.4663,17.325,17.4584,136300.0
2007-04-24 10:30:00,22.24,22.24,22.15,22.22,94700.0,17.4584,17.4584,17.3878,17.4427,94700.0
2007-04-24 10:35:00,22.21,22.3,22.19,22.29,79000.0,17.4349,17.5055,17.4192,17.4977,79000.0
2007-04-24 10:40:00,22.29,22.29,22.21,22.23,61900.0,17.4977,17.4977,17.4349,17.4506,61900.0
2007-04-24 10:45:00,22.23,22.26,22.21,22.26,54500.0,17.4506,17.4741,17.4349,17.4741,54500.0
2007-04-24 10:50:00,22.26,22.33,22.26,22.31,110900.0,17.4741,17.5291,17.4741,17.5134,110900.0
2007-04-24 10:55:00,22.31,22.32,22.21,22.21,58100.0,17.5134,17.5212,17.4349,17.4349,58100.0
2007-04-24 11:00:00,22.21,22.35,22.21,22.34,59000.0,17.4349,17.5448,17.4349,17.5369,59000.0
2007-04-24 11:05:00,22.35,22.4,22.34,22.4,113700.0,17.5448,17.584,17.5369,17.584,113700.0
2007-04-24 11:10:00,22.4,22.4,22.34,22.35,29100.0,17.584,17.584,17.5369,17.5448,29100.0
2007-04-24 11:15:00,22.36,22.38,22.33,22.34,47000.0,17.5526,17.5683,17.5291,17.5369,47000.0
2007-04-24 11:20:00,22.34,22.36,22.33,22.36,28300.0,17.5369,17.5526,17.5291,17.5526,28300.0
2007-04-24 11:25:00,22.36,22.36,22.32,22.33,36700.0,17.5526,17.5526,17.5212,17.5291,36700.0
2007-04-24 11:30:00,22.34,22.42,22.34,22.39,54700.0,17.5369,17.5997,17.5369,17.5762,54700.0
2007-04-24 11:35:00,22.38,22.38,22.35,22.37,45900.0,17.5683,17.5683,17.5448,17.5605,45900.0
2007-04-24 11:40:00,22.37,22.37,22.34,22.34,22300.0,17.5605,17.5605,17.5369,17.5369,22300.0
2007-04-24 11:45:00,22.34,22.34,22.26,22.27,46400.0,17.5369,17.5369,17.4741,17.482,46400.0
2007-04-24 11:50:00,22.28,22.34,22.27,22.33,70500.0,17.4898,17.5369,17.482,17.5291,70500.0
2007-04-24 11:55:00,22.33,22.33,22.28,22.28,16900.0,17.5291,17.5291,17.4898,17.4898,16900.0
2007-04-24 12:00:00,22.28,22.31,22.26,22.3,33300.0,17.4898,17.5134,17.4741,17.5055,33300.0
2007-04-24 12:05:00,22.31,22.32,22.28,22.31,54700.0,17.5134,17.5212,17.4898,17.5134,54700.0
2007-04-24 12:10:00,22.32,22.37,22.31,22.36,36100.0,17.5212,17.5605,17.5134,17.5526,36100.0
2007-04-24 12:15:00,22.36,22.38,22.35,22.38,13900.0,17.5526,17.5683,17.5448,17.5683,13900.0
2007-04-24 12:20:00,22.38,22.39,22.36,22.39,19300.0,17.5683,17.5762,17.5526,17.5762,19300.0
2007-04-24 12:25:00,22.39,22.4,22.38,22.39,24800.0,17.5762,17.584,17.5683,17.5762,24800.0
2007-04-24 12:30:00,22.39,22.4,22.36,22.37,31800.0,17.5762,17.584,17.5526,17.5605,31800.0
2007-04-24 12:35:00,22.38,22.38,22.35,22.35,22100.0,17.5683,17.5683,17.5448,17.5448,22100.0
2007-04-24 12:40:00,22.36,22.38,22.34,22.37,29200.0,17.5526,17.5683,17.5369,17.5605,29200.0
2007-04-24 12:45:00,22.36,22.37,22.35,22.35,17500.0,17.5526,17.5605,17.5448,17.5448,17500.0
2007-04-24 12:50:00,22.36,22.4,22.35,22.4,30100.0,17.5526,17.584,17.5448,17.584,30100.0
2007-04-24 12:55:00,22.39,22.4,22.36,22.37,19800.0,17.5762,17.584,17.5526,17.5605,19800.0
2007-04-24 13:00:00,22.36,22.37,22.35,22.35,10700.0,17.5526,17.5605,17.5448,17.5448,10700.0
2007-04-24 13:05:00,22.36,22.38,22.35,22.38,19200.0,17.5526,17.5683,17.5448,17.5683,19200.0
2007-04-24 13:10:00,22.38,22.39,22.34,22.37,32700.0,17.5683,17.5762,17.5369,17.5605,32700.0
2007-04-24 13:15:00,22.37,22.38,22.33,22.38,18200.0,17.5605,17.5683,17.5291,17.5683,18200.0
2007-04-24 13:20:00,22.38,22.38,22.36,22.38,25900.0,17.5683,17.5683,17.5526,17.5683,25900.0
2007-04-24 13:25:00,22.39,22.39,22.38,22.38,11200.0,17.5762,17.5762,17.5683,17.5683,11200.0
2007-04-24 13:30:00,22.39,22.4,22.38,22.39,34600.0,17.5762,17.584,17.5683,17.5762,34600.0
2007-04-24 13:35:00,22.4,22.48,22.4,22.43,88400.0,17.584,17.6468,17.584,17.6076,88400.0
2007-04-24 13:40:00,22.43,22.46,22.42,22.45,16700.0,17.6076,17.6311,17.5997,17.6233,16700.0
2007-04-24 13:45:00,22.45,22.45,22.41,22.45,27800.0,17.6233,17.6233,17.5919,17.6233,27800.0
2007-04-24 13:50:00,22.44,22.48,22.41,22.48,40800.0,17.6154,17.6468,17.5919,17.6468,40800.0
2007-04-24 13:55:00,22.48,22.49,22.47,22.49,36900.0,17.6468,17.6547,17.639,17.6547,36900.0
2007-04-24 14:00:00,22.48,22.48,22.41,22.44,36800.0,17.6468,17.6468,17.5919,17.6154,36800.0
2007-04-24 14:05:00,22.44,22.46,22.43,22.46,34900.0,17.6154,17.6311,17.6076,17.6311,34900.0
2007-04-24 14:10:00,22.47,22.5,22.47,22.49,27700.0,17.639,17.6625,17.639,17.6547,27700.0
2007-04-24 14:15:00,22.49,22.5,22.44,22.48,38900.0,17.6547,17.6625,17.6154,17.6468,38900.0
2007-04-24 14:20:00,22.47,22.49,22.44,22.49,33600.0,17.639,17.6547,17.6154,17.6547,33600.0
2007-04-24 14:25:00,22.49,22.53,22.48,22.52,32700.0,17.6547,17.6861,17.6468,17.6782,32700.0
2007-04-24 14:30:00,22.53,22.58,22.52,22.58,82100.0,17.6861,17.7253,17.6782,17.7253,82100.0
2007-04-24 14:35:00,22.58,22.67,22.57,22.66,102000.0,17.7253,17.796,17.7175,17.7881,102000.0
2007-04-24 14:40:00,22.66,22.67,22.59,22.64,67300.0,17.7881,17.796,17.7332,17.7724,67300.0
2007-04-24 14:45:00,22.63,22.64,22.61,22.63,22600.0,17.7646,17.7724,17.7489,17.7646,22600.0
2007-04-24 14:50:00,22.63,22.64,22.61,22.63,27100.0,17.7646,17.7724,17.7489,17.7646,27100.0
2007-04-24 14:55:00,22.63,22.65,22.61,22.61,32400.0,17.7646,17.7803,17.7489,17.7489,32400.0
2007-04-24 15:00:00,22.6,22.6,22.54,22.57,64400.0,17.741,17.741,17.6939,17.7175,64400.0
2007-04-24 15:05:00,22.57,22.58,22.54,22.54,31000.0,17.7175,17.7253,17.6939,17.6939,31000.0
2007-04-24 15:10:00,22.54,22.57,22.54,22.55,44100.0,17.6939,17.7175,17.6939,17.7018,44100.0
2007-04-24 15:15:00,22.54,22.55,22.47,22.48,52200.0,17.6939,17.7018,17.639,17.6468,52200.0
2007-04-24 15:20:00,22.48,22.52,22.48,22.51,27900.0,17.6468,17.6782,17.6468,17.6704,27900.0
2007-04-24 15:25:00,22.52,22.53,22.51,22.52,22400.0,17.6782,17.6861,17.6704,17.6782,22400.0
2007-04-24 15:30:00,22.53,22.56,22.52,22.55,42500.0,17.6861,17.7096,17.6782,17.7018,42500.0
2007-04-24 15:35:00,22.56,22.56,22.54,22.54,52800.0,17.7096,17.7096,17.6939,17.6939,52800.0
2007-04-24 15:40:00,22.54,22.54,22.49,22.5,40300.0,17.6939,17.6939,17.6547,17.6625,40300.0
2007-04-24 15:45:00,22.5,22.52,22.49,22.49,36900.0,17.6625,17.6782,17.6547,17.6547,36900.0
2007-04-24 15:50:00,22.49,22.57,22.47,22.54,237600.0,17.6547,17.7175,17.639,17.6939,237600.0
2007-04-24 15:55:00,22.54,22.55,22.5,22.54,101300.0,17.6939,17.7018,17.6625,17.6939,101300.0
2007-04-25 09:30:00,22.54,22.67,22.53,22.58,66500.0,17.6939,17.796,17.6861,17.7253,66500.0
2007-04-25 09:35:00,22.59,22.73,22.54,22.56,52000.0,17.7332,17.8431,17.6939,17.7096,52000.0
2007-04-25 09:40:00,22.58,22.66,22.55,22.56,54400.0,17.7253,17.7881,17.7018,17.7096,54400.0
2007-04-25 09:45:00,22.57,22.67,22.53,22.58,67000.0,17.7175,17.796,17.6861,17.7253,67000.0
2007-04-25 09:50:00,22.57,22.64,22.49,22.54,136100.0,17.7175,17.7724,17.6547,17.6939,136100.0
2007-04-25 09:55:00,22.54,22.62,22.47,22.51,59300.0,17.6939,17.7567,17.639,17.6704,59300.0
2007-04-25 10:00:00,22.5,22.54,22.33,22.47,244800.0,17.6625,17.6939,17.5291,17.639,244800.0
2007-04-25 10:05:00,22.48,22.51,22.43,22.47,68600.0,17.6468,17.6704,17.6076,17.639,68600.0
2007-04-25 10:10:00,22.48,22.51,22.41,22.49,124600.0,17.6468,17.6704,17.5919,17.6547,124600.0
2007-04-25 10:15:00,22.49,22.5,22.36,22.36,81600.0,17.6547,17.6625,17.5526,17.5526,81600.0
2007-04-25 10:20:00,22.35,22.41,22.31,22.34,45300.0,17.5448,17.5919,17.5134,17.5369,45300.0
2007-04-25 10:25:00,22.33,22.35,22.3,22.32,33800.0,17.5291,17.5448,17.5055,17.5212,33800.0
2007-04-25 10:30:00,22.33,22.41,22.31,22.4,49400.0,17.5291,17.5919,17.5134,17.584,49400.0
2007-04-25 10:35:00,22.39,22.39,22.3,22.31,37600.0,17.5762,17.5762,17.5055,17.5134,37600.0
2007-04-25 10:40:00,22.32,22.32,22.21,22.25,71000.0,17.5212,17.5212,17.4349,17.4663,71000.0
2007-04-25 10:45:00,22.25,22.31,22.24,22.26,39900.0,17.4663,17.5134,17.4584,17.4741,39900.0
2007-04-25 10:50:00,22.26,22.29,22.25,22.26,30800.0,17.4741,17.4977,17.4663,17.4741,30800.0
2007-04-25 10:55:00,22.26,22.3,22.26,22.29,21100.0,17.4741,17.5055,17.4741,17.4977,21100.0
2007-04-25 11:00:00,22.29,22.35,22.28,22.34,27200.0,17.4977,17.5448,17.4898,17.5369,27200.0
2007-04-25 11:05:00,22.34,22.38,22.33,22.34,25000.0,17.5369,17.5683,17.5291,17.5369,25000.0
2007-04-25 11:10:00,22.33,22.39,22.33,22.36,22900.0,17.5291,17.5762,17.5291,17.5526,22900.0
2007-04-25 11:15:00,22.36,22.36,22.32,22.33,26100.0,17.5526,17.5526,17.5212,17.5291,26100.0
2007-04-25 11:20:00,22.33,22.36,22.32,22.36,24600.0,17.5291,17.5526,17.5212,17.5526,24600.0
2007-04-25 11:25:00,22.37,22.39,22.37,22.39,20100.0,17.5605,17.5762,17.5605,17.5762,20100.0
2007-04-25 11:30:00,22.39,22.41,22.38,22.4,21600.0,17.5762,17.5919,17.5683,17.584,21600.0
2007-04-25 11:35:00,22.4,22.41,22.39,22.4,29600.0,17.584,17.5919,17.5762,17.584,29600.0
2007-04-25 11:40:00,22.4,22.4,22.38,22.39,19500.0,17.584,17.584,17.5683,17.5762,19500.0
2007-04-25 11:45:00,22.39,22.41,22.39,22.4,22600.0,17.5762,17.5919,17.5762,17.584,22600.0
2007-04-25 11:50:00,22.39,22.41,22.39,22.41,18600.0,17.5762,17.5919,17.5762,17.5919,18600.0
2007-04-25 11:55:00,22.41,22.48,22.41,22.48,31900.0,17.5919,17.6468,17.5919,17.6468,31900.0
2007-04-25 12:00:00,22.48,22.49,22.47,22.49,19800.0,17.6468,17.6547,17.639,17.6547,19800.0
2007-04-25 12:05:00,22.49,22.49,22.45,22.45,24300.0,17.6547,17.6547,17.6233,17.6233,24300.0
2007-04-25 12:10:00,22.46,22.52,22.45,22.51,145900.0,17.6311,17.6782,17.6233,17.6704,145900.0
2007-04-25 12:15:00,22.51,22.52,22.5,22.51,17000.0,17.6704,17.6782,17.6625,17.6704,17000.0
2007-04-25 12:20:00,22.51,22.52,22.5,22.5,25200.0,17.6704,17.6782,17.6625,17.6625,25200.0
2007-04-25 12:25:00,22.51,22.52,22.5,22.51,29800.0,17.6704,17.6782,17.6625,17.6704,29800.0
2007-04-25 12:30:00,22.5,22.51,22.5,22.5,10400.0,17.6625,17.6704,17.6625,17.6625,10400.0
2007-04-25 12:35:00,22.5,22.51,22.5,22.5,18000.0,17.6625,17.6704,17.6625,17.6625,18000.0
2007-04-25 12:40:00,22.5,22.51,22.48,22.51,70800.0,17.6625,17.6704,17.6468,17.6704,70800.0
2007-04-25 12:45:00,22.5,22.52,22.5,22.52,6200.0,17.6625,17.6782,17.6625,17.6782,6200.0
2007-04-25 12:50:00,22.52,22.52,22.51,22.52,8100.0,17.6782,17.6782,17.6704,17.6782,8100.0
2007-04-25 12:55:00,22.51,22.52,22.5,22.5,19100.0,17.6704,17.6782,17.6625,17.6625,19100.0
2007-04-25 13:00:00,22.5,22.52,22.5,22.5,19000.0,17.6625,17.6782,17.6625,17.6625,19000.0
2007-04-25 13:05:00,22.51,22.52,22.5,22.51,11000.0,17.6704,17.6782,17.6625,17.6704,11000.0
2007-04-25 13:10:00,22.51,22.52,22.5,22.52,8800.0,17.6704,17.6782,17.6625,17.6782,8800.0
2007-04-25 13:15:00,22.52,22.57,22.51,22.57,25600.0,17.6782,17.7175,17.6704,17.7175,25600.0
2007-04-25 13:20:00,22.57,22.6,22.57,22.6,39400.0,17.7175,17.741,17.7175,17.741,39400.0
2007-04-25 13:25:00,22.6,22.6,22.55,22.55,26500.0,17.741,17.741,17.7018,17.7018,26500.0
2007-04-25 13:30:00,22.55,22.58,22.55,22.57,65900.0,17.7018,17.7253,17.7018,17.7175,65900.0
2007-04-25 13:35:00,22.57,22.58,22.56,22.56,24800.0,17.7175,17.7253,17.7096,17.7096,24800.0
2007-04-25 13:40:00,22.55,22.56,22.54,22.55,38200.0,17.7018,17.7096,17.6939,17.7018,38200.0
2007-04-25 13:45:00,22.55,22.59,22.54,22.57,65400.0,17.7018,17.7332,17.6939,17.7175,65400.0
2007-04-25 13:50:00,22.57,22.57,22.54,22.54,23900.0,17.7175,17.7175,17.6939,17.6939,23900.0
2007-04-25 13:55:00,22.55,22.56,22.54,22.56,55500.0,17.7018,17.7096,17.6939,17.7096,55500.0
2007-04-25 14:00:00,22.55,22.58,22.54,22.57,50800.0,17.7018,17.7253,17.6939,17.7175,50800.0
2007-04-25 14:05:00,22.57,22.62,22.57,22.61,57300.0,17.7175,17.7567,17.7175,17.7489,57300.0
2007-04-25 14:10:00,22.61,22.64,22.58,22.58,45500.0,17.7489,17.7724,17.7253,17.7253,45500.0
2007-04-25 14:15:00,22.58,22.59,22.57,22.58,28500.0,17.7253,17.7332,17.7175,17.7253,28500.0
2007-04-25 14:20:00,22.58,22.58,22.57,22.57,11600.0,17.7253,17.7253,17.7175,17.7175,11600.0
2007-04-25 14:25:00,22.58,22.58,22.56,22.56,17400.0,17.7253,17.7253,17.7096,17.7096,17400.0
2007-04-25 14:30:00,22.56,22.57,22.55,22.56,48100.0,17.7096,17.7175,17.7018,17.7096,48100.0
2007-04-25 14:35:00,22.56,22.59,22.56,22.58,149000.0,17.7096,17.7332,17.7096,17.7253,149000.0
2007-04-25 14:40:00,22.57,22.64,22.57,22.64,158500.0,17.7175,17.7724,17.7175,17.7724,158500.0
2007-04-25 14:45:00,22.64,22.7,22.5,22.65,625300.0,17.7724,17.8195,17.6625,17.7803,625300.0
2007-04-25 14:50:00,22.66,22.68,22.64,22.67,70400.0,17.7881,17.8038,17.7724,17.796,70400.0
2007-04-25 14:55:00,22.67,22.75,22.67,22.74,45300.0,17.796,17.8588,17.796,17.8509,45300.0
2007-04-25 15:00:00,22.74,22.74,22.72,22.74,64900.0,17.8509,17.8509,17.8352,17.8509,64900.0
2007-04-25 15:05:00,22.74,22.75,22.71,22.75,112900.0,17.8509,17.8588,17.8274,17.8588,112900.0
2007-04-25 15:10:00,22.75,22.84,22.75,22.8,180100.0,17.8588,17.9294,17.8588,17.898,180100.0
2007-04-25 15:15:00,22.79,22.8,22.78,22.79,30200.0,17.8902,17.898,17.8823,17.8902,30200.0
2007-04-25 15:20:00,22.78,22.79,22.72,22.73,44500.0,17.8823,17.8902,17.8352,17.8431,44500.0
2007-04-25 15:25:00,22.73,22.73,22.71,22.73,64100.0,17.8431,17.8431,17.8274,17.8431,64100.0
2007-04-25 15:30:00,22.73,22.76,22.72,22.76,78400.0,17.8431,17.8666,17.8352,17.8666,78400.0
2007-04-25 15:35:00,22.77,22.78,22.74,22.77,70100.0,17.8745,17.8823,17.8509,17.8745,70100.0
2007-04-25 15:40:00,22.76,22.8,22.74,22.75,103500.0,17.8666,17.898,17.8509,17.8588,103500.0
2007-04-25 15:45:00,22.75,22.75,22.67,22.68,201700.0,17.8588,17.8588,17.796,17.8038,201700.0
2007-04-25 15:50:00,22.67,22.71,22.65,22.66,129900.0,17.796,17.8274,17.7803,17.7881,129900.0
2007-04-25 15:55:00,22.66,22.7,22.63,22.65,170300.0,17.7881,17.8195,17.7646,17.7803,170300.0
2007-04-26 09:30:00,22.8,22.82,22.75,22.81,63600.0,17.898,17.9137,17.8588,17.9059,63600.0
2007-04-26 09:35:00,22.81,22.99,22.74,22.9,105600.0,17.9059,18.0472,17.8509,17.9765,105600.0
2007-04-26 09:40:00,22.9,23.0,22.86,22.93,103500.0,17.9765,18.055,17.9451,18.0001,103500.0
2007-04-26 09:45:00,22.94,23.02,22.73,22.81,102200.0,18.0079,18.0707,17.8431,17.9059,102200.0
2007-04-26 09:50:00,22.81,22.96,22.74,22.95,61800.0,17.9059,18.0236,17.8509,18.0158,61800.0
2007-04-26 09:55:00,22.96,22.98,22.8,22.8,86700.0,18.0236,18.0393,17.898,17.898,86700.0
2007-04-26 10:00:00,22.8,22.88,22.74,22.82,88200.0,17.898,17.9608,17.8509,17.9137,88200.0
2007-04-26 10:05:00,22.81,23.07,22.8,23.06,143900.0,17.9059,18.11,17.898,18.1021,143900.0
2007-04-26 10:10:00,23.05,23.18,23.03,23.18,108000.0,18.0943,18.1963,18.0786,18.1963,108000.0
2007-04-26 10:15:00,23.17,23.25,23.1,23.12,89800.0,18.1885,18.2513,18.1335,18.1492,89800.0
2007-04-26 10:20:00,23.13,23.18,23.09,23.17,96700.0,18.1571,18.1963,18.1257,18.1885,96700.0
2007-04-26 10:25:00,23.15,23.17,23.08,23.1,69300.0,18.1728,18.1885,18.1178,18.1335,69300.0
2007-04-26 10:30:00,23.09,23.22,23.09,23.21,73200.0,18.1257,18.2277,18.1257,18.2199,73200.0
2007-04-26 10:35:00,23.21,23.34,23.21,23.32,93500.0,18.2199,18.3219,18.2199,18.3062,93500.0
2007-04-26 10:40:00,23.32,23.45,23.25,23.45,146900.0,18.3062,18.4083,18.2513,18.4083,146900.0
2007-04-26 10:45:00,23.45,23.45,23.38,23.44,94100.0,18.4083,18.4083,18.3533,18.4004,94100.0
2007-04-26 10:50:00,23.44,23.44,23.31,23.34,83000.0,18.4004,18.4004,18.2984,18.3219,83000.0
2007-04-26 10:55:00,23.35,23.42,23.35,23.41,46100.0,18.3298,18.3847,18.3298,18.3769,46100.0
2007-04-26 11:00:00,23.41,23.45,23.35,23.41,133800.0,18.3769,18.4083,18.3298,18.3769,133800.0
2007-04-26 11:05:00,23.41,23.46,23.39,23.43,60300.0,18.3769,18.4161,18.3612,18.3926,60300.0
2007-04-26 11:10:00,23.43,23.47,23.4,23.47,47500.0,18.3926,18.424,18.369,18.424,47500.0
2007-04-26 11:15:00,23.47,23.47,23.41,23.44,39100.0,18.424,18.424,18.3769,18.4004,39100.0
2007-04-26 11:20:00,23.43,23.48,23.43,23.46,60200.0,18.3926,18.4318,18.3926,18.4161,60200.0
2007-04-26 11:25:00,23.46,23.47,23.35,23.35,39800.0,18.4161,18.424,18.3298,18.3298,39800.0
2007-04-26 11:30:00,23.36,23.38,23.31,23.33,67500.0,18.3376,18.3533,18.2984,18.3141,67500.0
2007-04-26 11:35:00,23.33,23.41,23.33,23.39,47600.0,18.3141,18.3769,18.3141,18.3612,47600.0
2007-04-26 11:40:00,23.4,23.4,23.33,23.34,55400.0,18.369,18.369,18.3141,18.3219,55400.0
2007-04-26 11:45:00,23.35,23.49,23.35,23.49,104100.0,18.3298,18.4397,18.3298,18.4397,104100.0
2007-04-26 11:50:00,23.48,23.5,23.47,23.48,52100.0,18.4318,18.4475,18.424,18.4318,52100.0
2007-04-26 11:55:00,23.48,23.48,23.42,23.45,76600.0,18.4318,18.4318,18.3847,18.4083,76600.0
2007-04-26 12:00:00,23.45,23.48,23.38,23.41,52000.0,18.4083,18.4318,18.3533,18.3769,52000.0
2007-04-26 12:05:00,23.41,23.45,23.36,23.45,56300.0,18.3769,18.4083,18.3376,18.4083,56300.0
2007-04-26 12:10:00,23.45,23.46,23.38,23.38,34200.0,18.4083,18.4161,18.3533,18.3533,34200.0
2007-04-26 12:15:00,23.38,23.39,23.33,23.34,43700.0,18.3533,18.3612,18.3141,18.3219,43700.0
2007-04-26 12:20:00,23.33,23.35,23.3,23.33,65700.0,18.3141,18.3298,18.2905,18.3141,65700.0
2007-04-26 12:25:00,23.34,23.34,23.31,23.32,18100.0,18.3219,18.3219,18.2984,18.3062,18100.0
2007-04-26 12:30:00,23.32,23.32,23.31,23.31,6300.0,18.3062,18.3062,18.2984,18.2984,6300.0
2007-04-26 12:35:00,23.32,23.38,23.32,23.36,52200.0,18.3062,18.3533,18.3062,18.3376,52200.0
2007-04-26 12:40:00,23.36,23.36,23.28,23.28,36300.0,18.3376,18.3376,18.2748,18.2748,36300.0
2007-04-26 12:45:00,23.29,23.37,23.28,23.35,54000.0,18.2827,18.3455,18.2748,18.3298,54000.0
2007-04-26 12:50:00,23.35,23.4,23.34,23.35,40600.0,18.3298,18.369,18.3219,18.3298,40600.0
2007-04-26 12:55:00,23.35,23.38,23.34,23.36,42000.0,18.3298,18.3533,18.3219,18.3376,42000.0
2007-04-26 13:00:00,23.36,23.39,23.35,23.37,46400.0,18.3376,18.3612,18.3298,18.3455,46400.0
2007-04-26 13:05:00,23.37,23.39,23.35,23.37,79100.0,18.3455,18.3612,18.3298,18.3455,79100.0
2007-04-26 13:10:00,23.37,23.4,23.36,23.37,34600.0,18.3455,18.369,18.3376,18.3455,34600.0
2007-04-26 13:15:00,23.37,23.37,23.3,23.33,99200.0,18.3455,18.3455,18.2905,18.3141,99200.0
2007-04-26 13:20:00,23.32,23.32,23.29,23.3,23400.0,18.3062,18.3062,18.2827,18.2905,23400.0
2007-04-26 13:25:00,23.3,23.35,23.28,23.28,44600.0,18.2905,18.3298,18.2748,18.2748,44600.0
2007-04-26 13:30:00,23.27,23.32,23.26,23.31,97400.0,18.267,18.3062,18.2591,18.2984,97400.0
2007-04-26 13:35:00,23.32,23.36,23.31,23.32,33100.0,18.3062,18.3376,18.2984,18.3062,33100.0
2007-04-26 13:40:00,23.31,23.31,23.24,23.26,53300.0,18.2984,18.2984,18.2434,18.2591,53300.0
2007-04-26 13:45:00,23.26,23.27,23.23,23.26,43900.0,18.2591,18.267,18.2356,18.2591,43900.0
2007-04-26 13:50:00,23.26,23.29,23.25,23.28,38100.0,18.2591,18.2827,18.2513,18.2748,38100.0
2007-04-26 13:55:00,23.27,23.34,23.27,23.32,61600.0,18.267,18.3219,18.267,18.3062,61600.0
2007-04-26 14:00:00,23.32,23.34,23.31,23.33,25900.0,18.3062,18.3219,18.2984,18.3141,25900.0
2007-04-26 14:05:00,23.34,23.41,23.33,23.4,39900.0,18.3219,18.3769,18.3141,18.369,39900.0
2007-04-26 14:10:00,23.4,23.43,23.39,23.42,30500.0,18.369,18.3926,18.3612,18.3847,30500.0
2007-04-26 14:15:00,23.42,23.43,23.41,23.42,13600.0,18.3847,18.3926,18.3769,18.3847,13600.0
2007-04-26 14:20:00,23.41,23.46,23.4,23.44,44900.0,18.3769,18.4161,18.369,18.4004,44900.0
2007-04-26 14:25:00,23.44,23.46,23.42,23.43,21500.0,18.4004,18.4161,18.3847,18.3926,21500.0
2007-04-26 14:30:00,23.44,23.45,23.37,23.4,25500.0,18.4004,18.4083,18.3455,18.369,25500.0
2007-04-26 14:35:00,23.4,23.42,23.39,23.41,27000.0,18.369,18.3847,18.3612,18.3769,27000.0
2007-04-26 14:40:00,23.41,23.43,23.4,23.41,49200.0,18.3769,18.3926,18.369,18.3769,49200.0
2007-04-26 14:45:00,23.4,23.43,23.38,23.42,46500.0,18.369,18.3926,18.3533,18.3847,46500.0
2007-04-26 14:50:00,23.43,23.43,23.39,23.39,29000.0,18.3926,18.3926,18.3612,18.3612,29000.0
2007-04-26 14:55:00,23.4,23.41,23.36,23.37,48700.0,18.369,18.3769,18.3376,18.3455,48700.0
2007-04-26 15:00:00,23.36,23.4,23.36,23.4,29900.0,18.3376,18.369,18.3376,18.369,29900.0
2007-04-26 15:05:00,23.4,23.43,23.39,23.41,81500.0,18.369,18.3926,18.3612,18.3769,81500.0
2007-04-26 15:10:00,23.42,23.43,23.36,23.37,80400.0,18.3847,18.3926,18.3376,18.3455,80400.0
2007-04-26 15:15:00,23.36,23.47,23.36,23.46,96700.0,18.3376,18.424,18.3376,18.4161,96700.0
2007-04-26 15:20:00,23.47,23.54,23.47,23.48,112600.0,18.424,18.4789,18.424,18.4318,112600.0
2007-04-26 15:25:00,23.48,23.6,23.47,23.59,125000.0,18.4318,18.526,18.424,18.5182,125000.0
2007-04-26 15:30:00,23.58,23.59,23.53,23.55,90700.0,18.5103,18.5182,18.4711,18.4868,90700.0
2007-04-26 15:35:00,23.55,23.56,23.5,23.52,157700.0,18.4868,18.4946,18.4475,18.4632,157700.0
2007-04-26 15:40:00,23.52,23.53,23.46,23.5,134400.0,18.4632,18.4711,18.4161,18.4475,134400.0
2007-04-26 15:45:00,23.5,23.57,23.5,23.57,138600.0,18.4475,18.5025,18.4475,18.5025,138600.0
2007-04-26 15:50:00,23.57,23.57,23.51,23.51,85300.0,18.5025,18.5025,18.4554,18.4554,85300.0
2007-04-26 15:55:00,23.52,23.52,23.47,23.48,139500.0,18.4632,18.4632,18.424,18.4318,139500.0
2007-04-27 09:30:00,23.45,23.49,23.27,23.3,102900.0,18.4083,18.4397,18.267,18.2905,102900.0
2007-04-27 09:35:00,23.3,23.39,23.16,23.33,115700.0,18.2905,18.3612,18.1806,18.3141,115700.0
2007-04-27 09:40:00,23.3,23.36,23.18,23.22,96600.0,18.2905,18.3376,18.1963,18.2277,96600.0
2007-04-27 09:45:00,23.21,23.23,23.03,23.1,75300.0,18.2199,18.2356,18.0786,18.1335,75300.0
2007-04-27 09:50:00,23.09,23.2,22.96,22.98,90400.0,18.1257,18.212,18.0236,18.0393,90400.0
2007-04-27 09:55:00,22.98,23.08,22.96,23.08,87900.0,18.0393,18.1178,18.0236,18.1178,87900.0
2007-04-27 10:00:00,23.08,23.17,22.98,23.08,140700.0,18.1178,18.1885,18.0393,18.1178,140700.0
2007-04-27 10:05:00,23.09,23.23,23.09,23.17,113000.0,18.1257,18.2356,18.1257,18.1885,113000.0
2007-04-27 10:10:00,23.16,23.16,23.03,23.05,55300.0,18.1806,18.1806,18.0786,18.0943,55300.0
2007-04-27 10:15:00,23.04,23.06,23.0,23.04,51300.0,18.0864,18.1021,18.055,18.0864,51300.0
2007-04-27 10:20:00,23.04,23.08,23.0,23.01,71200.0,18.0864,18.1178,18.055,18.0629,71200.0
2007-04-27 10:25:00,23.0,23.02,22.97,22.99,53200.0,18.055,18.0707,18.0315,18.0472,53200.0
2007-04-27 10:30:00,22.99,23.02,22.92,22.92,127400.0,18.0472,18.0707,17.9922,17.9922,127400.0
2007-04-27 10:35:00,22.93,22.93,22.8,22.9,204500.0,18.0001,18.0001,17.898,17.9765,204500.0
2007-04-27 10:40:00,22.9,22.9,22.82,22.83,35700.0,17.9765,17.9765,17.9137,17.9216,35700.0
2007-04-27 10:45:00,22.83,22.85,22.76,22.82,59100.0,17.9216,17.9373,17.8666,17.9137,59100.0
2007-04-27 10:50:00,22.83,22.87,22.82,22.86,33600.0,17.9216,17.953,17.9137,17.9451,33600.0
2007-04-27 10:55:00,22.86,22.92,22.85,22.92,25900.0,17.9451,17.9922,17.9373,17.9922,25900.0
2007-04-27 11:00:00,22.92,22.92,22.83,22.89,31800.0,17.9922,17.9922,17.9216,17.9687,31800.0
2007-04-27 11:05:00,22.89,22.95,22.88,22.92,66200.0,17.9687,18.0158,17.9608,17.9922,66200.0
2007-04-27 11:10:00,22.91,22.91,22.85,22.87,105600.0,17.9844,17.9844,17.9373,17.953,105600.0
2007-04-27 11:15:00,22.87,22.88,22.8,22.83,87100.0,17.953,17.9608,17.898,17.9216,87100.0
2007-04-27 11:20:00,22.83,22.92,22.82,22.89,45700.0,17.9216,17.9922,17.9137,17.9687,45700.0
2007-04-27 11:25:00,22.88,22.9,22.86,22.86,28000.0,17.9608,17.9765,17.9451,17.9451,28000.0
2007-04-27 11:30:00,22.87,22.89,22.86,22.86,35900.0,17.953,17.9687,17.9451,17.9451,35900.0
2007-04-27 11:35:00,22.86,22.87,22.82,22.85,67200.0,17.9451,17.953,17.9137,17.9373,67200.0
2007-04-27 11:40:00,22.84,22.85,22.83,22.84,19800.0,17.9294,17.9373,17.9216,17.9294,19800.0
2007-04-27 11:45:00,22.83,22.83,22.79,22.79,30800.0,17.9216,17.9216,17.8902,17.8902,30800.0
2007-04-27 11:50:00,22.8,22.8,22.79,22.79,9500.0,17.898,17.898,17.8902,17.8902,9500.0
2007-04-27 11:55:00,22.8,22.82,22.79,22.82,86500.0,17.898,17.9137,17.8902,17.9137,86500.0
2007-04-27 12:00:00,22.82,22.82,22.79,22.79,26300.0,17.9137,17.9137,17.8902,17.8902,26300.0
2007-04-27 12:05:00,22.8,22.8,22.79,22.8,8700.0,17.898,17.898,17.8902,17.898,8700.0
2007-04-27 12:10:00,22.79,22.8,22.79,22.8,56700.0,17.8902,17.898,17.8902,17.898,56700.0
2007-04-27 12:15:00,22.79,22.8,22.75,22.76,34700.0,17.8902,17.898,17.8588,17.8666,34700.0
2007-04-27 12:20:00,22.75,22.76,22.75,22.75,3800.0,17.8588,17.8666,17.8588,17.8588,3800.0
2007-04-27 12:25:00,22.76,22.76,22.75,22.76,11900.0,17.8666,17.8666,17.8588,17.8666,11900.0
2007-04-27 12:30:00,22.76,22.82,22.75,22.8,79100.0,17.8666,17.9137,17.8588,17.898,79100.0
2007-04-27 12:35:00,22.8,22.8,22.75,22.77,38500.0,17.898,17.898,17.8588,17.8745,38500.0
2007-04-27 12:40:00,22.76,22.81,22.76,22.79,55300.0,17.8666,17.9059,17.8666,17.8902,55300.0
2007-04-27 12:45:00,22.79,22.81,22.79,22.81,13400.0,17.8902,17.9059,17.8902,17.9059,13400.0
2007-04-27 12:50:00,22.8,22.81,22.79,22.79,22200.0,17.898,17.9059,17.8902,17.8902,22200.0
2007-04-27 12:55:00,22.79,22.79,22.76,22.77,79300.0,17.8902,17.8902,17.8666,17.8745,79300.0
2007-04-27 13:00:00,22.77,22.82,22.76,22.81,45200.0,17.8745,17.9137,17.8666,17.9059,45200.0
2007-04-27 13:05:00,22.81,22.83,22.8,22.81,38400.0,17.9059,17.9216,17.898,17.9059,38400.0
2007-04-27 13:10:00,22.81,22.81,22.8,22.81,24400.0,17.9059,17.9059,17.898,17.9059,24400.0
2007-04-27 13:15:00,22.81,22.81,22.77,22.77,42400.0,17.9059,17.9059,17.8745,17.8745,42400.0
2007-04-27 13:20:00,22.77,22.77,22.75,22.76,36900.0,17.8745,17.8745,17.8588,17.8666,36900.0
2007-04-27 13:25:00,22.76,22.77,22.75,22.76,29200.0,17.8666,17.8745,17.8588,17.8666,29200.0
2007-04-27 13:30:00,22.76,22.8,22.76,22.78,42600.0,17.8666,17.898,17.8666,17.8823,42600.0
2007-04-27 13:35:00,22.78,22.82,22.78,22.81,37500.0,17.8823,17.9137,17.8823,17.9059,37500.0
2007-04-27 13:40:00,22.82,22.86,22.81,22.86,52300.0,17.9137,17.9451,17.9059,17.9451,52300.0
2007-04-27 13:45:00,22.86,22.88,22.83,22.86,61500.0,17.9451,17.9608,17.9216,17.9451,61500.0
2007-04-27 13:50:00,22.87,22.88,22.84,22.88,21500.0,17.953,17.9608,17.9294,17.9608,21500.0
2007-04-27 13:55:00,22.87,22.88,22.8,22.86,59600.0,17.953,17.9608,17.898,17.9451,59600.0
2007-04-27 14:00:00,22.86,22.87,22.84,22.85,37800.0,17.9451,17.953,17.9294,17.9373,37800.0
2007-04-27 14:05:00,22.85,22.91,22.84,22.9,55000.0,17.9373,17.9844,17.9294,17.9765,55000.0
2007-04-27 14:10:00,22.91,22.92,22.9,22.91,37300.0,17.9844,17.9922,17.9765,17.9844,37300.0
2007-04-27 14:15:00,22.92,22.96,22.9,22.95,52400.0,17.9922,18.0236,17.9765,18.0158,52400.0
2007-04-27 14:20:00,22.95,23.01,22.95,23.0,78100.0,18.0158,18.0629,18.0158,18.055,78100.0
2007-04-27 14:25:00,23.01,23.01,22.93,22.93,45200.0,18.0629,18.0629,18.0001,18.0001,45200.0
2007-04-27 14:30:00,22.94,22.94,22.92,22.92,13400.0,18.0079,18.0079,17.9922,17.9922,13400.0
2007-04-27 14:35:00,22.92,22.92,22.9,22.92,25500.0,17.9922,17.9922,17.9765,17.9922,25500.0
2007-04-27 14:40:00,22.91,22.94,22.91,22.91,25700.0,17.9844,18.0079,17.9844,17.9844,25700.0
2007-04-27 14:45:00,22.91,22.92,22.9,22.9,34800.0,17.9844,17.9922,17.9765,17.9765,34800.0
2007-04-27 14:50:00,22.9,22.91,22.86,22.88,63000.0,17.9765,17.9844,17.9451,17.9608,63000.0
2007-04-27 14:55:00,22.87,22.89,22.87,22.88,40400.0,17.953,17.9687,17.953,17.9608,40400.0
2007-04-27 15:00:00,22.88,22.89,22.88,22.88,69300.0,17.9608,17.9687,17.9608,17.9608,69300.0
2007-04-27 15:05:00,22.89,22.89,22.83,22.83,41600.0,17.9687,17.9687,17.9216,17.9216,41600.0
2007-04-27 15:10:00,22.83,22.85,22.83,22.84,22300.0,17.9216,17.9373,17.9216,17.9294,22300.0
2007-04-27 15:15:00,22.84,22.85,22.84,22.84,23500.0,17.9294,17.9373,17.9294,17.9294,23500.0
2007-04-27 15:20:00,22.84,22.92,22.84,22.9,173600.0,17.9294,17.9922,17.9294,17.9765,173600.0
2007-04-27 15:25:00,22.9,22.92,22.89,22.9,59600.0,17.9765,17.9922,17.9687,17.9765,59600.0
2007-04-27 15:30:00,22.89,22.92,22.89,22.89,53800.0,17.9687,17.9922,17.9687,17.9687,53800.0
2007-04-27 15:35:00,22.89,22.92,22.86,22.91,70100.0,17.9687,17.9922,17.9451,17.9844,70100.0
2007-04-27 15:40:00,22.9,22.91,22.87,22.87,144500.0,17.9765,17.9844,17.953,17.953,144500.0
2007-04-27 15:45:00,22.87,22.88,22.84,22.86,123700.0,17.953,17.9608,17.9294,17.9451,123700.0
2007-04-27 15:50:00,22.86,22.91,22.85,22.91,122100.0,17.9451,17.9844,17.9373,17.9844,122100.0
2007-04-27 15:55:00,22.9,22.94,22.9,22.91,253900.0,17.9765,18.0079,17.9765,17.9844,253900.0
2007-04-30 09:30:00,22.92,23.0,22.8,22.88,87400.0,17.9922,18.055,17.898,17.9608,87400.0
2007-04-30 09:35:00,22.88,23.0,22.68,22.85,120200.0,17.9608,18.055,17.8038,17.9373,120200.0
2007-04-30 09:40:00,22.83,22.96,22.76,22.93,100700.0,17.9216,18.0236,17.8666,18.0001,100700.0
2007-04-30 09:45:00,22.92,22.95,22.81,22.82,65900.0,17.9922,18.0158,17.9059,17.9137,65900.0
2007-04-30 09:50:00,22.81,22.95,22.8,22.94,56100.0,17.9059,18.0158,17.898,18.0079,56100.0
2007-04-30 09:55:00,22.95,22.96,22.82,22.89,69000.0,18.0158,18.0236,17.9137,17.9687,69000.0
2007-04-30 10:00:00,22.89,22.95,22.77,22.77,82200.0,17.9687,18.0158,17.8745,17.8745,82200.0
2007-04-30 10:05:00,22.77,22.78,22.65,22.66,73200.0,17.8745,17.8823,17.7803,17.7881,73200.0
2007-04-30 10:10:00,22.66,22.71,22.63,22.69,67600.0,17.7881,17.8274,17.7646,17.8117,67600.0
2007-04-30 10:15:00,22.69,22.73,22.66,22.73,52600.0,17.8117,17.8431,17.7881,17.8431,52600.0
2007-04-30 10:20:00,22.73,22.73,22.69,22.69,77900.0,17.8431,17.8431,17.8117,17.8117,77900.0
2007-04-30 10:25:00,22.7,22.7,22.54,22.56,124600.0,17.8195,17.8195,17.6939,17.7096,124600.0
2007-04-30 10:30:00,22.56,22.61,22.53,22.58,83000.0,17.7096,17.7489,17.6861,17.7253,83000.0
2007-04-30 10:35:00,22.59,22.65,22.58,22.64,35700.0,17.7332,17.7803,17.7253,17.7724,35700.0
2007-04-30 10:40:00,22.64,22.64,22.53,22.58,71900.0,17.7724,17.7724,17.6861,17.7253,71900.0
2007-04-30 10:45:00,22.59,22.6,22.55,22.59,55200.0,17.7332,17.741,17.7018,17.7332,55200.0
2007-04-30 10:50:00,22.58,22.59,22.54,22.59,92900.0,17.7253,17.7332,17.6939,17.7332,92900.0
2007-04-30 10:55:00,22.58,22.61,22.52,22.56,74400.0,17.7253,17.7489,17.6782,17.7096,74400.0
2007-04-30 11:00:00,22.56,22.58,22.5,22.51,56800.0,17.7096,17.7253,17.6625,17.6704,56800.0
2007-04-30 11:05:00,22.52,22.54,22.51,22.52,38400.0,17.6782,17.6939,17.6704,17.6782,38400.0
2007-04-30 11:10:00,22.52,22.52,22.46,22.47,71700.0,17.6782,17.6782,17.6311,17.639,71700.0
2007-04-30 11:15:00,22.47,22.47,22.46,22.46,22400.0,17.639,17.639,17.6311,17.6311,22400.0
2007-04-30 11:20:00,22.46,22.48,22.46,22.47,28300.0,17.6311,17.6468,17.6311,17.639,28300.0
2007-04-30 11:25:00,22.48,22.49,22.47,22.48,14800.0,17.6468,17.6547,17.639,17.6468,14800.0
2007-04-30 11:30:00,22.49,22.49,22.47,22.49,28100.0,17.6547,17.6547,17.639,17.6547,28100.0
2007-04-30 11:35:00,22.49,22.49,22.46,22.48,47700.0,17.6547,17.6547,17.6311,17.6468,47700.0
2007-04-30 11:40:00,22.47,22.48,22.46,22.48,46400.0,17.639,17.6468,17.6311,17.6468,46400.0
2007-04-30 11:45:00,22.47,22.48,22.47,22.48,6400.0,17.639,17.6468,17.639,17.6468,6400.0
2007-04-30 11:50:00,22.48,22.48,22.47,22.47,10500.0,17.6468,17.6468,17.639,17.639,10500.0
2007-04-30 11:55:00,22.48,22.48,22.46,22.46,26200.0,17.6468,17.6468,17.6311,17.6311,26200.0
2007-04-30 12:00:00,22.47,22.48,22.46,22.47,24000.0,17.639,17.6468,17.6311,17.639,24000.0
2007-04-30 12:05:00,22.46,22.47,22.45,22.45,32000.0,17.6311,17.639,17.6233,17.6233,32000.0
2007-04-30 12:10:00,22.46,22.46,22.45,22.46,34700.0,17.6311,17.6311,17.6233,17.6311,34700.0
2007-04-30 12:15:00,22.46,22.48,22.45,22.47,40400.0,17.6311,17.6468,17.6233,17.639,40400.0
2007-04-30 12:20:00,22.46,22.5,22.46,22.49,34200.0,17.6311,17.6625,17.6311,17.6547,34200.0
2007-04-30 12:25:00,22.5,22.5,22.49,22.5,26900.0,17.6625,17.6625,17.6547,17.6625,26900.0
2007-04-30 12:30:00,22.5,22.56,22.49,22.56,57800.0,17.6625,17.7096,17.6547,17.7096,57800.0
2007-04-30 12:35:00,22.56,22.56,22.53,22.54,22700.0,17.7096,17.7096,17.6861,17.6939,22700.0
2007-04-30 12:40:00,22.54,22.57,22.54,22.57,27700.0,17.6939,17.7175,17.6939,17.7175,27700.0
2007-04-30 12:45:00,22.56,22.56,22.51,22.51,27400.0,17.7096,17.7096,17.6704,17.6704,27400.0
2007-04-30 12:50:00,22.5,22.57,22.5,22.56,27000.0,17.6625,17.7175,17.6625,17.7096,27000.0
2007-04-30 12:55:00,22.55,22.56,22.51,22.51,29900.0,17.7018,17.7096,17.6704,17.6704,29900.0
2007-04-30 13:00:00,22.52,22.52,22.48,22.5,61700.0,17.6782,17.6782,17.6468,17.6625,61700.0
2007-04-30 13:05:00,22.5,22.5,22.47,22.5,48300.0,17.6625,17.6625,17.639,17.6625,48300.0
2007-04-30 13:10:00,22.5,22.5,22.46,22.46,24400.0,17.6625,17.6625,17.6311,17.6311,24400.0
2007-04-30 13:15:00,22.47,22.48,22.46,22.48,23200.0,17.639,17.6468,17.6311,17.6468,23200.0
2007-04-30 13:20:00,22.48,22.48,22.47,22.48,23400.0,17.6468,17.6468,17.639,17.6468,23400.0
2007-04-30 13:25:00,22.47,22.48,22.44,22.44,68600.0,17.639,17.6468,17.6154,17.6154,68600.0
2007-04-30 13:30:00,22.45,22.45,22.44,22.45,7300.0,17.6233,17.6233,17.6154,17.6233,7300.0
2007-04-30 13:35:00,22.45,22.45,22.44,22.45,26800.0,17.6233,17.6233,17.6154,17.6233,26800.0
2007-04-30 13:40:00,22.45,22.45,22.44,22.45,22800.0,17.6233,17.6233,17.6154,17.6233,22800.0
2007-04-30 13:45:00,22.44,22.45,22.42,22.42,45400.0,17.6154,17.6233,17.5997,17.5997,45400.0
2007-04-30 13:50:00,22.43,22.43,22.39,22.4,105800.0,17.6076,17.6076,17.5762,17.584,105800.0
2007-04-30 13:55:00,22.4,22.4,22.37,22.4,88700.0,17.584,17.584,17.5605,17.584,88700.0
2007-04-30 14:00:00,22.4,22.41,22.4,22.4,45000.0,17.584,17.5919,17.584,17.584,45000.0
2007-04-30 14:05:00,22.4,22.41,22.39,22.4,45500.0,17.584,17.5919,17.5762,17.584,45500.0
2007-04-30 14:10:00,22.4,22.41,22.38,22.38,38700.0,17.584,17.5919,17.5683,17.5683,38700.0
2007-04-30 14:15:00,22.39,22.39,22.37,22.37,37000.0,17.5762,17.5762,17.5605,17.5605,37000.0
2007-04-30 14:20:00,22.36,22.37,22.35,22.35,22700.0,17.5526,17.5605,17.5448,17.5448,22700.0
2007-04-30 14:25:00,22.36,22.36,22.33,22.34,51400.0,17.5526,17.5526,17.5291,17.5369,51400.0
2007-04-30 14:30:00,22.34,22.34,22.32,22.33,26800.0,17.5369,17.5369,17.5212,17.5291,26800.0
2007-04-30 14:35:00,22.32,22.33,22.3,22.3,92900.0,17.5212,17.5291,17.5055,17.5055,92900.0
2007-04-30 14:40:00,22.3,22.31,22.24,22.25,95400.0,17.5055,17.5134,17.4584,17.4663,95400.0
2007-04-30 14:45:00,22.25,22.25,22.2,22.21,35500.0,17.4663,17.4663,17.427,17.4349,35500.0
2007-04-30 14:50:00,22.2,22.21,22.16,22.17,104300.0,17.427,17.4349,17.3956,17.4035,104300.0
2007-04-30 14:55:00,22.17,22.17,22.16,22.17,69300.0,17.4035,17.4035,17.3956,17.4035,69300.0
2007-04-30 15:00:00,22.17,22.27,22.16,22.24,112300.0,17.4035,17.482,17.3956,17.4584,112300.0
2007-04-30 15:05:00,22.23,22.24,22.19,22.24,79600.0,17.4506,17.4584,17.4192,17.4584,79600.0
2007-04-30 15:10:00,22.23,22.25,22.21,22.22,58000.0,17.4506,17.4663,17.4349,17.4427,58000.0
2007-04-30 15:15:00,22.21,22.22,22.18,22.18,67600.0,17.4349,17.4427,17.4113,17.4113,67600.0
2007-04-30 15:20:00,22.18,22.19,22.18,22.18,40200.0,17.4113,17.4192,17.4113,17.4113,40200.0
2007-04-30 15:25:00,22.18,22.19,22.15,22.16,32400.0,17.4113,17.4192,17.3878,17.3956,32400.0
2007-04-30 15:30:00,22.15,22.16,22.13,22.16,128700.0,17.3878,17.3956,17.3721,17.3956,128700.0
2007-04-30 15:35:00,22.16,22.16,22.15,22.15,48300.0,17.3956,17.3956,17.3878,17.3878,48300.0
2007-04-30 15:40:00,22.16,22.17,22.12,22.16,211200.0,17.3956,17.4035,17.3642,17.3956,211200.0
2007-04-30 15:45:00,22.16,22.21,22.14,22.2,212500.0,17.3956,17.4349,17.3799,17.427,212500.0
2007-04-30 15:50:00,22.2,22.29,22.19,22.22,334300.0,17.427,17.4977,17.4192,17.4427,334300.0
2007-04-30 15:55:00,22.23,22.23,22.19,22.2,136700.0,17.4506,17.4506,17.4192,17.427,136700.0
2007-05-01 09:30:00,22.49,22.49,22.12,22.15,83000.0,17.6547,17.6547,17.3642,17.3878,83000.0
2007-05-01 09:35:00,22.14,22.31,22.12,22.26,110100.0,17.3799,17.5134,17.3642,17.4741,110100.0
2007-05-01 09:40:00,22.25,22.28,22.07,22.19,101800.0,17.4663,17.4898,17.325,17.4192,101800.0
2007-05-01 09:45:00,22.18,22.29,22.18,22.25,80500.0,17.4113,17.4977,17.4113,17.4663,80500.0
2007-05-01 09:50:00,22.25,22.26,22.1,22.1,65700.0,17.4663,17.4741,17.3485,17.3485,65700.0
2007-05-01 09:55:00,22.11,22.11,22.07,22.08,54300.0,17.3564,17.3564,17.325,17.3328,54300.0
2007-05-01 10:00:00,22.08,22.13,21.99,22.0,185500.0,17.3328,17.3721,17.2622,17.27,185500.0
2007-05-01 10:05:00,22.0,22.0,21.85,21.89,176900.0,17.27,17.27,17.1523,17.1837,176900.0
2007-05-01 10:10:00,21.89,22.01,21.89,21.95,179000.0,17.1837,17.2779,17.1837,17.2308,179000.0
2007-05-01 10:15:00,21.95,22.0,21.91,21.95,144300.0,17.2308,17.27,17.1994,17.2308,144300.0
2007-05-01 10:20:00,21.95,21.99,21.87,21.9,133300.0,17.2308,17.2622,17.168,17.1915,133300.0
2007-05-01 10:25:00,21.9,22.04,21.88,22.0,206500.0,17.1915,17.3014,17.1758,17.27,206500.0
2007-05-01 10:30:00,22.0,22.03,21.93,22.0,84300.0,17.27,17.2936,17.2151,17.27,84300.0
2007-05-01 10:35:00,21.99,22.12,21.99,22.1,115500.0,17.2622,17.3642,17.2622,17.3485,115500.0
2007-05-01 10:40:00,22.11,22.16,22.08,22.11,76500.0,17.3564,17.3956,17.3328,17.3564,76500.0
2007-05-01 10:45:00,22.12,22.18,22.07,22.16,101400.0,17.3642,17.4113,17.325,17.3956,101400.0
2007-05-01 10:50:00,22.16,22.21,22.14,22.21,52600.0,17.3956,17.4349,17.3799,17.4349,52600.0
2007-05-01 10:55:00,22.19,22.28,22.18,22.23,83800.0,17.4192,17.4898,17.4113,17.4506,83800.0
2007-05-01 11:00:00,22.24,22.3,22.22,22.26,146200.0,17.4584,17.5055,17.4427,17.4741,146200.0
2007-05-01 11:05:00,22.26,22.3,22.19,22.3,126800.0,17.4741,17.5055,17.4192,17.5055,126800.0
2007-05-01 11:10:00,22.29,22.29,22.23,22.23,21800.0,17.4977,17.4977,17.4506,17.4506,21800.0
2007-05-01 11:15:00,22.23,22.26,22.19,22.26,89500.0,17.4506,17.4741,17.4192,17.4741,89500.0
2007-05-01 11:20:00,22.26,22.28,22.19,22.2,72400.0,17.4741,17.4898,17.4192,17.427,72400.0
2007-05-01 11:25:00,22.2,22.21,22.18,22.18,19600.0,17.427,17.4349,17.4113,17.4113,19600.0
2007-05-01 11:30:00,22.17,22.31,22.16,22.29,96300.0,17.4035,17.5134,17.3956,17.4977,96300.0
2007-05-01 11:35:00,22.29,22.33,22.27,22.33,82400.0,17.4977,17.5291,17.482,17.5291,82400.0
2007-05-01 11:40:00,22.32,22.33,22.28,22.3,47900.0,17.5212,17.5291,17.4898,17.5055,47900.0
2007-05-01 11:45:00,22.29,22.31,22.29,22.31,38100.0,17.4977,17.5134,17.4977,17.5134,38100.0
2007-05-01 11:50:00,22.31,22.32,22.28,22.28,103200.0,17.5134,17.5212,17.4898,17.4898,103200.0
2007-05-01 11:55:00,22.29,22.31,22.29,22.3,207100.0,17.4977,17.5134,17.4977,17.5055,207100.0
2007-05-01 12:00:00,22.3,22.32,22.29,22.32,192200.0,17.5055,17.5212,17.4977,17.5212,192200.0
2007-05-01 12:05:00,22.32,22.38,22.31,22.36,98400.0,17.5212,17.5683,17.5134,17.5526,98400.0
2007-05-01 12:10:00,22.37,22.38,22.35,22.36,48800.0,17.5605,17.5683,17.5448,17.5526,48800.0
2007-05-01 12:15:00,22.36,22.37,22.34,22.36,27700.0,17.5526,17.5605,17.5369,17.5526,27700.0
2007-05-01 12:20:00,22.35,22.37,22.34,22.35,41000.0,17.5448,17.5605,17.5369,17.5448,41000.0
2007-05-01 12:25:00,22.36,22.4,22.35,22.4,56400.0,17.5526,17.584,17.5448,17.584,56400.0
2007-05-01 12:30:00,22.4,22.41,22.38,22.4,45400.0,17.584,17.5919,17.5683,17.584,45400.0
2007-05-01 12:35:00,22.4,22.41,22.39,22.4,33400.0,17.584,17.5919,17.5762,17.584,33400.0
2007-05-01 12:40:00,22.39,22.4,22.37,22.38,19500.0,17.5762,17.584,17.5605,17.5683,19500.0
2007-05-01 12:45:00,22.38,22.39,22.38,22.39,33500.0,17.5683,17.5762,17.5683,17.5762,33500.0
2007-05-01 12:50:00,22.39,22.4,22.39,22.4,27900.0,17.5762,17.584,17.5762,17.584,27900.0
2007-05-01 12:55:00,22.4,22.4,22.38,22.38,44400.0,17.584,17.584,17.5683,17.5683,44400.0
2007-05-01 13:00:00,22.38,22.39,22.35,22.35,69300.0,17.5683,17.5762,17.5448,17.5448,69300.0
2007-05-01 13:05:00,22.35,22.36,22.35,22.36,12100.0,17.5448,17.5526,17.5448,17.5526,12100.0
2007-05-01 13:10:00,22.36,22.38,22.35,22.36,51500.0,17.5526,17.5683,17.5448,17.5526,51500.0
2007-05-01 13:15:00,22.37,22.38,22.36,22.37,20200.0,17.5605,17.5683,17.5526,17.5605,20200.0
2007-05-01 13:20:00,22.37,22.38,22.35,22.38,59600.0,17.5605,17.5683,17.5448,17.5683,59600.0
2007-05-01 13:25:00,22.38,22.44,22.38,22.44,55600.0,17.5683,17.6154,17.5683,17.6154,55600.0
2007-05-01 13:30:00,22.45,22.49,22.44,22.49,38900.0,17.6233,17.6547,17.6154,17.6547,38900.0
2007-05-01 13:35:00,22.49,22.52,22.45,22.46,145100.0,17.6547,17.6782,17.6233,17.6311,145100.0
2007-05-01 13:40:00,22.45,22.48,22.43,22.48,52300.0,17.6233,17.6468,17.6076,17.6468,52300.0
2007-05-01 13:45:00,22.48,22.48,22.45,22.46,16800.0,17.6468,17.6468,17.6233,17.6311,16800.0
2007-05-01 13:50:00,22.46,22.53,22.45,22.52,40000.0,17.6311,17.6861,17.6233,17.6782,40000.0
2007-05-01 13:55:00,22.52,22.53,22.5,22.52,39900.0,17.6782,17.6861,17.6625,17.6782,39900.0
2007-05-01 14:00:00,22.51,22.52,22.47,22.47,36000.0,17.6704,17.6782,17.639,17.639,36000.0
2007-05-01 14:05:00,22.47,22.5,22.47,22.49,27000.0,17.639,17.6625,17.639,17.6547,27000.0
2007-05-01 14:10:00,22.49,22.5,22.44,22.46,62000.0,17.6547,17.6625,17.6154,17.6311,62000.0
2007-05-01 14:15:00,22.46,22.49,22.46,22.47,28800.0,17.6311,17.6547,17.6311,17.639,28800.0
2007-05-01 14:20:00,22.47,22.59,22.47,22.59,77000.0,17.639,17.7332,17.639,17.7332,77000.0
2007-05-01 14:25:00,22.58,22.62,22.56,22.6,79800.0,17.7253,17.7567,17.7096,17.741,79800.0
2007-05-01 14:30:00,22.6,22.68,22.58,22.68,78600.0,17.741,17.8038,17.7253,17.8038,78600.0
2007-05-01 14:35:00,22.68,22.79,22.68,22.75,98800.0,17.8038,17.8902,17.8038,17.8588,98800.0
2007-05-01 14:40:00,22.76,22.9,22.75,22.86,101000.0,17.8666,17.9765,17.8588,17.9451,101000.0
2007-05-01 14:45:00,22.86,22.86,22.78,22.81,98900.0,17.9451,17.9451,17.8823,17.9059,98900.0
2007-05-01 14:50:00,22.8,22.81,22.69,22.74,74000.0,17.898,17.9059,17.8117,17.8509,74000.0
2007-05-01 14:55:00,22.74,22.76,22.74,22.75,29800.0,17.8509,17.8666,17.8509,17.8588,29800.0
2007-05-01 15:00:00,22.75,22.76,22.72,22.72,68600.0,17.8588,17.8666,17.8352,17.8352,68600.0
2007-05-01 15:05:00,22.72,22.72,22.62,22.62,30800.0,17.8352,17.8352,17.7567,17.7567,30800.0
2007-05-01 15:10:00,22.63,22.68,22.62,22.66,73300.0,17.7646,17.8038,17.7567,17.7881,73300.0
2007-05-01 15:15:00,22.66,22.72,22.65,22.69,83200.0,17.7881,17.8352,17.7803,17.8117,83200.0
2007-05-01 15:20:00,22.69,22.7,22.66,22.66,76600.0,17.8117,17.8195,17.7881,17.7881,76600.0
2007-05-01 15:25:00,22.66,22.67,22.61,22.61,45200.0,17.7881,17.796,17.7489,17.7489,45200.0
2007-05-01 15:30:00,22.61,22.67,22.61,22.67,73900.0,17.7489,17.796,17.7489,17.796,73900.0
2007-05-01 15:35:00,22.67,22.67,22.62,22.64,70200.0,17.796,17.796,17.7567,17.7724,70200.0
2007-05-01 15:40:00,22.63,22.7,22.63,22.68,121700.0,17.7646,17.8195,17.7646,17.8038,121700.0
2007-05-01 15:45:00,22.68,22.7,22.67,22.7,87700.0,17.8038,17.8195,17.796,17.8195,87700.0
2007-05-01 15:50:00,22.7,22.7,22.59,22.6,176800.0,17.8195,17.8195,17.7332,17.741,176800.0
2007-05-01 15:55:00,22.61,22.68,22.58,22.66,159400.0,17.7489,17.8038,17.7253,17.7881,159400.0
2007-05-02 09:30:00,22.59,22.64,22.58,22.6,111700.0,17.8501,17.8897,17.8422,17.858,111700.0
2007-05-02 09:35:00,22.62,22.67,22.62,22.64,60500.0,17.8738,17.9134,17.8738,17.8897,60500.0
2007-05-02 09:40:00,22.65,22.7,22.58,22.7,68600.0,17.8976,17.9371,17.8422,17.9371,68600.0
2007-05-02 09:45:00,22.7,22.76,22.67,22.68,63000.0,17.9371,17.9845,17.9134,17.9213,63000.0
2007-05-02 09:50:00,22.67,22.68,22.55,22.56,59400.0,17.9134,17.9213,17.8185,17.8264,59400.0
2007-05-02 09:55:00,22.56,22.63,22.56,22.57,67700.0,17.8264,17.8817,17.8264,17.8343,67700.0
2007-05-02 10:00:00,22.56,22.74,22.55,22.74,51300.0,17.8264,17.9687,17.8185,17.9687,51300.0
2007-05-02 10:05:00,22.74,22.74,22.69,22.7,66700.0,17.9687,17.9687,17.9292,17.9371,66700.0
2007-05-02 10:10:00,22.7,22.73,22.69,22.72,66800.0,17.9371,17.9608,17.9292,17.9529,66800.0
2007-05-02 10:15:00,22.72,22.75,22.72,22.72,90500.0,17.9529,17.9766,17.9529,17.9529,90500.0
2007-05-02 10:20:00,22.73,22.81,22.72,22.8,65600.0,17.9608,18.024,17.9529,18.0161,65600.0
2007-05-02 10:25:00,22.8,22.8,22.78,22.78,20900.0,18.0161,18.0161,18.0003,18.0003,20900.0
2007-05-02 10:30:00,22.78,22.8,22.76,22.78,45000.0,18.0003,18.0161,17.9845,18.0003,45000.0
2007-05-02 10:35:00,22.79,22.83,22.78,22.81,40600.0,18.0082,18.0398,18.0003,18.024,40600.0
2007-05-02 10:40:00,22.81,22.82,22.77,22.81,82300.0,18.024,18.0319,17.9924,18.024,82300.0
2007-05-02 10:45:00,22.81,22.81,22.79,22.8,37500.0,18.024,18.024,18.0082,18.0161,37500.0
2007-05-02 10:50:00,22.8,22.86,22.74,22.83,135700.0,18.0161,18.0635,17.9687,18.0398,135700.0
2007-05-02 10:55:00,22.83,22.84,22.79,22.82,60400.0,18.0398,18.0477,18.0082,18.0319,60400.0
2007-05-02 11:00:00,22.82,22.87,22.8,22.87,77700.0,18.0319,18.0714,18.0161,18.0714,77700.0
2007-05-02 11:05:00,22.87,22.88,22.83,22.84,37700.0,18.0714,18.0793,18.0398,18.0477,37700.0
2007-05-02 11:10:00,22.84,22.87,22.83,22.86,30600.0,18.0477,18.0714,18.0398,18.0635,30600.0
2007-05-02 11:15:00,22.86,22.86,22.82,22.84,28000.0,18.0635,18.0635,18.0319,18.0477,28000.0
2007-05-02 11:20:00,22.83,22.84,22.81,22.84,37000.0,18.0398,18.0477,18.024,18.0477,37000.0
2007-05-02 11:25:00,22.84,22.85,22.83,22.83,15600.0,18.0477,18.0556,18.0398,18.0398,15600.0
2007-05-02 11:30:00,22.83,22.83,22.81,22.81,32000.0,18.0398,18.0398,18.024,18.024,32000.0
2007-05-02 11:35:00,22.81,22.82,22.8,22.81,16500.0,18.024,18.0319,18.0161,18.024,16500.0
2007-05-02 11:40:00,22.82,22.82,22.81,22.81,19500.0,18.0319,18.0319,18.024,18.024,19500.0
2007-05-02 11:45:00,22.82,22.83,22.81,22.81,24600.0,18.0319,18.0398,18.024,18.024,24600.0
2007-05-02 11:50:00,22.81,22.82,22.8,22.81,23900.0,18.024,18.0319,18.0161,18.024,23900.0
2007-05-02 11:55:00,22.8,22.81,22.8,22.8,23900.0,18.0161,18.024,18.0161,18.0161,23900.0
2007-05-02 12:00:00,22.8,22.8,22.77,22.79,27000.0,18.0161,18.0161,17.9924,18.0082,27000.0
2007-05-02 12:05:00,22.79,22.8,22.79,22.79,19900.0,18.0082,18.0161,18.0082,18.0082,19900.0
2007-05-02 12:10:00,22.79,22.8,22.79,22.79,16200.0,18.0082,18.0161,18.0082,18.0082,16200.0
2007-05-02 12:15:00,22.79,22.8,22.79,22.8,13700.0,18.0082,18.0161,18.0082,18.0161,13700.0
2007-05-02 12:20:00,22.8,22.81,22.79,22.8,23000.0,18.0161,18.024,18.0082,18.0161,23000.0
2007-05-02 12:25:00,22.8,22.8,22.79,22.8,9900.0,18.0161,18.0161,18.0082,18.0161,9900.0
2007-05-02 12:30:00,22.8,22.81,22.78,22.79,36600.0,18.0161,18.024,18.0003,18.0082,36600.0
2007-05-02 12:35:00,22.79,22.79,22.76,22.77,28700.0,18.0082,18.0082,17.9845,17.9924,28700.0
2007-05-02 12:40:00,22.76,22.77,22.75,22.76,11500.0,17.9845,17.9924,17.9766,17.9845,11500.0
2007-05-02 12:45:00,22.76,22.77,22.76,22.77,4600.0,17.9845,17.9924,17.9845,17.9924,4600.0
2007-05-02 12:50:00,22.77,22.77,22.75,22.76,18700.0,17.9924,17.9924,17.9766,17.9845,18700.0
2007-05-02 12:55:00,22.76,22.77,22.75,22.77,15500.0,17.9845,17.9924,17.9766,17.9924,15500.0
2007-05-02 13:00:00,22.77,22.78,22.74,22.75,61000.0,17.9924,18.0003,17.9687,17.9766,61000.0
2007-05-02 13:05:00,22.74,22.79,22.74,22.79,50200.0,17.9687,18.0082,17.9687,18.0082,50200.0
2007-05-02 13:10:00,22.8,22.8,22.79,22.8,18100.0,18.0161,18.0161,18.0082,18.0161,18100.0
2007-05-02 13:15:00,22.8,22.81,22.79,22.79,17900.0,18.0161,18.024,18.0082,18.0082,17900.0
2007-05-02 13:20:00,22.8,22.81,22.79,22.8,57300.0,18.0161,18.024,18.0082,18.0161,57300.0
2007-05-02 13:25:00,22.8,22.82,22.8,22.8,25200.0,18.0161,18.0319,18.0161,18.0161,25200.0
2007-05-02 13:30:00,22.8,22.81,22.8,22.8,17200.0,18.0161,18.024,18.0161,18.0161,17200.0
2007-05-02 13:35:00,22.81,22.82,22.79,22.79,40500.0,18.024,18.0319,18.0082,18.0082,40500.0
2007-05-02 13:40:00,22.78,22.79,22.67,22.7,85100.0,18.0003,18.0082,17.9134,17.9371,85100.0
2007-05-02 13:45:00,22.7,22.76,22.7,22.75,57200.0,17.9371,17.9845,17.9371,17.9766,57200.0
2007-05-02 13:50:00,22.76,22.82,22.75,22.82,31900.0,17.9845,18.0319,17.9766,18.0319,31900.0
2007-05-02 13:55:00,22.82,22.82,22.81,22.82,25400.0,18.0319,18.0319,18.024,18.0319,25400.0
2007-05-02 14:00:00,22.81,22.82,22.79,22.79,51000.0,18.024,18.0319,18.0082,18.0082,51000.0
2007-05-02 14:05:00,22.8,22.8,22.78,22.78,21400.0,18.0161,18.0161,18.0003,18.0003,21400.0
2007-05-02 14:10:00,22.78,22.8,22.75,22.79,31000.0,18.0003,18.0161,17.9766,18.0082,31000.0
2007-05-02 14:15:00,22.79,22.8,22.79,22.8,19800.0,18.0082,18.0161,18.0082,18.0161,19800.0
2007-05-02 14:20:00,22.8,22.8,22.79,22.8,37500.0,18.0161,18.0161,18.0082,18.0161,37500.0
2007-05-02 14:25:00,22.8,22.8,22.79,22.79,48800.0,18.0161,18.0161,18.0082,18.0082,48800.0
2007-05-02 14:30:00,22.8,22.8,22.79,22.8,21100.0,18.0161,18.0161,18.0082,18.0161,21100.0
2007-05-02 14:35:00,22.8,22.8,22.79,22.8,17700.0,18.0161,18.0161,18.0082,18.0161,17700.0
2007-05-02 14:40:00,22.8,22.81,22.79,22.79,126400.0,18.0161,18.024,18.0082,18.0082,126400.0
2007-05-02 14:45:00,22.8,22.81,22.79,22.81,27200.0,18.0161,18.024,18.0082,18.024,27200.0
2007-05-02 14:50:00,22.8,22.81,22.79,22.8,33700.0,18.0161,18.024,18.0082,18.0161,33700.0
2007-05-02 14:55:00,22.8,22.8,22.77,22.78,117700.0,18.0161,18.0161,17.9924,18.0003,117700.0
2007-05-02 15:00:00,22.77,22.78,22.73,22.73,40900.0,17.9924,18.0003,17.9608,17.9608,40900.0
2007-05-02 15:05:00,22.73,22.73,22.69,22.7,63200.0,17.9608,17.9608,17.9292,17.9371,63200.0
2007-05-02 15:10:00,22.71,22.74,22.7,22.73,72300.0,17.945,17.9687,17.9371,17.9608,72300.0
2007-05-02 15:15:00,22.73,22.73,22.67,22.69,103700.0,17.9608,17.9608,17.9134,17.9292,103700.0
2007-05-02 15:20:00,22.69,22.71,22.67,22.68,64100.0,17.9292,17.945,17.9134,17.9213,64100.0
2007-05-02 15:25:00,22.68,22.74,22.68,22.74,48100.0,17.9213,17.9687,17.9213,17.9687,48100.0
2007-05-02 15:30:00,22.74,22.75,22.73,22.73,60200.0,17.9687,17.9766,17.9608,17.9608,60200.0
2007-05-02 15:35:00,22.74,22.74,22.71,22.71,53500.0,17.9687,17.9687,17.945,17.945,53500.0
2007-05-02 15:40:00,22.72,22.74,22.71,22.71,95800.0,17.9529,17.9687,17.945,17.945,95800.0
2007-05-02 15:45:00,22.72,22.72,22.66,22.66,77200.0,17.9529,17.9529,17.9055,17.9055,77200.0
2007-05-02 15:50:00,22.67,22.72,22.63,22.72,162900.0,17.9134,17.9529,17.8817,17.9529,162900.0
2007-05-02 15:55:00,22.72,22.8,22.72,22.76,194500.0,17.9529,18.0161,17.9529,17.9845,194500.0
2007-05-03 09:30:00,22.83,22.86,22.72,22.82,89100.0,18.0398,18.0635,17.9529,18.0319,89100.0
2007-05-03 09:35:00,22.82,22.85,22.6,22.77,83200.0,18.0319,18.0556,17.858,17.9924,83200.0
2007-05-03 09:40:00,22.77,22.82,22.67,22.78,59300.0,17.9924,18.0319,17.9134,18.0003,59300.0
2007-05-03 09:45:00,22.81,22.82,22.72,22.73,101800.0,18.024,18.0319,17.9529,17.9608,101800.0
2007-05-03 09:50:00,22.73,22.76,22.67,22.73,33500.0,17.9608,17.9845,17.9134,17.9608,33500.0
2007-05-03 09:55:00,22.73,22.73,22.61,22.64,56100.0,17.9608,17.9608,17.8659,17.8897,56100.0
2007-05-03 10:00:00,22.64,22.72,22.6,22.65,103900.0,17.8897,17.9529,17.858,17.8976,103900.0
2007-05-03 10:05:00,22.66,22.75,22.66,22.66,46700.0,17.9055,17.9766,17.9055,17.9055,46700.0
2007-05-03 10:10:00,22.67,22.68,22.62,22.62,39000.0,17.9134,17.9213,17.8738,17.8738,39000.0
2007-05-03 10:15:00,22.63,22.69,22.62,22.68,29400.0,17.8817,17.9292,17.8738,17.9213,29400.0
2007-05-03 10:20:00,22.69,22.74,22.68,22.72,24400.0,17.9292,17.9687,17.9213,17.9529,24400.0
2007-05-03 10:25:00,22.73,22.75,22.65,22.7,60200.0,17.9608,17.9766,17.8976,17.9371,60200.0
2007-05-03 10:30:00,22.7,22.84,22.7,22.84,78700.0,17.9371,18.0477,17.9371,18.0477,78700.0
2007-05-03 10:35:00,22.84,22.88,22.8,22.88,135800.0,18.0477,18.0793,18.0161,18.0793,135800.0
2007-05-03 10:40:00,22.88,22.97,22.87,22.97,80800.0,18.0793,18.1504,18.0714,18.1504,80800.0
2007-05-03 10:45:00,22.96,22.98,22.85,22.85,121400.0,18.1425,18.1583,18.0556,18.0556,121400.0
2007-05-03 10:50:00,22.85,22.94,22.84,22.94,79200.0,18.0556,18.1267,18.0477,18.1267,79200.0
2007-05-03 10:55:00,22.93,22.97,22.9,22.97,36800.0,18.1188,18.1504,18.0951,18.1504,36800.0
2007-05-03 11:00:00,22.97,22.98,22.88,22.89,49200.0,18.1504,18.1583,18.0793,18.0872,49200.0
2007-05-03 11:05:00,22.89,22.91,22.88,22.89,20800.0,18.0872,18.103,18.0793,18.0872,20800.0
2007-05-03 11:10:00,22.89,22.9,22.83,22.87,39000.0,18.0872,18.0951,18.0398,18.0714,39000.0
2007-05-03 11:15:00,22.87,22.87,22.85,22.87,9700.0,18.0714,18.0714,18.0556,18.0714,9700.0
2007-05-03 11:20:00,22.87,22.93,22.86,22.9,47700.0,18.0714,18.1188,18.0635,18.0951,47700.0
2007-05-03 11:25:00,22.9,22.92,22.87,22.88,42700.0,18.0951,18.1109,18.0714,18.0793,42700.0
2007-05-03 11:30:00,22.88,22.89,22.85,22.85,28200.0,18.0793,18.0872,18.0556,18.0556,28200.0
2007-05-03 11:35:00,22.86,22.88,22.85,22.88,19300.0,18.0635,18.0793,18.0556,18.0793,19300.0
2007-05-03 11:40:00,22.86,22.87,22.85,22.86,12400.0,18.0635,18.0714,18.0556,18.0635,12400.0
2007-05-03 11:45:00,22.86,22.86,22.84,22.84,18100.0,18.0635,18.0635,18.0477,18.0477,18100.0
2007-05-03 11:50:00,22.85,22.85,22.83,22.84,40700.0,18.0556,18.0556,18.0398,18.0477,40700.0
2007-05-03 11:55:00,22.84,22.85,22.83,22.85,14900.0,18.0477,18.0556,18.0398,18.0556,14900.0
2007-05-03 12:00:00,22.85,22.85,22.81,22.81,42500.0,18.0556,18.0556,18.024,18.024,42500.0
2007-05-03 12:05:00,22.82,22.83,22.79,22.79,34600.0,18.0319,18.0398,18.0082,18.0082,34600.0
2007-05-03 12:10:00,22.8,22.8,22.79,22.8,11100.0,18.0161,18.0161,18.0082,18.0161,11100.0
2007-05-03 12:15:00,22.8,22.8,22.79,22.79,23800.0,18.0161,18.0161,18.0082,18.0082,23800.0
2007-05-03 12:20:00,22.78,22.78,22.75,22.76,10400.0,18.0003,18.0003,17.9766,17.9845,10400.0
2007-05-03 12:25:00,22.76,22.76,22.69,22.69,32000.0,17.9845,17.9845,17.9292,17.9292,32000.0
2007-05-03 12:30:00,22.69,22.69,22.68,22.69,7500.0,17.9292,17.9292,17.9213,17.9292,7500.0
2007-05-03 12:35:00,22.68,22.77,22.68,22.77,43400.0,17.9213,17.9924,17.9213,17.9924,43400.0
2007-05-03 12:40:00,22.77,22.8,22.77,22.78,41400.0,17.9924,18.0161,17.9924,18.0003,41400.0
2007-05-03 12:45:00,22.78,22.79,22.74,22.75,7600.0,18.0003,18.0082,17.9687,17.9766,7600.0
2007-05-03 12:50:00,22.74,22.77,22.74,22.76,16700.0,17.9687,17.9924,17.9687,17.9845,16700.0
2007-05-03 12:55:00,22.76,22.8,22.76,22.8,11700.0,17.9845,18.0161,17.9845,18.0161,11700.0
2007-05-03 13:00:00,22.79,22.8,22.79,22.79,11100.0,18.0082,18.0161,18.0082,18.0082,11100.0
2007-05-03 13:05:00,22.79,22.81,22.79,22.81,15900.0,18.0082,18.024,18.0082,18.024,15900.0
2007-05-03 13:10:00,22.81,22.81,22.79,22.79,11400.0,18.024,18.024,18.0082,18.0082,11400.0
2007-05-03 13:15:00,22.79,22.79,22.71,22.72,24900.0,18.0082,18.0082,17.945,17.9529,24900.0
2007-05-03 13:20:00,22.72,22.75,22.71,22.72,26200.0,17.9529,17.9766,17.945,17.9529,26200.0
2007-05-03 13:25:00,22.71,22.71,22.66,22.71,27600.0,17.945,17.945,17.9055,17.945,27600.0
2007-05-03 13:30:00,22.71,22.75,22.71,22.74,36400.0,17.945,17.9766,17.945,17.9687,36400.0
2007-05-03 13:35:00,22.73,22.78,22.73,22.78,22900.0,17.9608,18.0003,17.9608,18.0003,22900.0
2007-05-03 13:40:00,22.77,22.79,22.76,22.78,18100.0,17.9924,18.0082,17.9845,18.0003,18100.0
2007-05-03 13:45:00,22.79,22.8,22.77,22.8,31600.0,18.0082,18.0161,17.9924,18.0161,31600.0
2007-05-03 13:50:00,22.8,22.81,22.78,22.8,13800.0,18.0161,18.024,18.0003,18.0161,13800.0
2007-05-03 13:55:00,22.8,22.8,22.75,22.75,37800.0,18.0161,18.0161,17.9766,17.9766,37800.0
2007-05-03 14:00:00,22.74,22.79,22.74,22.79,18700.0,17.9687,18.0082,17.9687,18.0082,18700.0
2007-05-03 14:05:00,22.79,22.79,22.74,22.74,21000.0,18.0082,18.0082,17.9687,17.9687,21000.0
2007-05-03 14:10:00,22.74,22.76,22.74,22.76,23000.0,17.9687,17.9845,17.9687,17.9845,23000.0
2007-05-03 14:15:00,22.76,22.8,22.76,22.8,14600.0,17.9845,18.0161,17.9845,18.0161,14600.0
2007-05-03 14:20:00,22.8,22.8,22.76,22.78,17100.0,18.0161,18.0161,17.9845,18.0003,17100.0
2007-05-03 14:25:00,22.78,22.8,22.78,22.79,18300.0,18.0003,18.0161,18.0003,18.0082,18300.0
2007-05-03 14:30:00,22.8,22.8,22.77,22.78,15000.0,18.0161,18.0161,17.9924,18.0003,15000.0
2007-05-03 14:35:00,22.77,22.78,22.74,22.75,29800.0,17.9924,18.0003,17.9687,17.9766,29800.0
2007-05-03 14:40:00,22.76,22.78,22.75,22.78,14600.0,17.9845,18.0003,17.9766,18.0003,14600.0
2007-05-03 14:45:00,22.77,22.81,22.77,22.8,17200.0,17.9924,18.024,17.9924,18.0161,17200.0
2007-05-03 14:50:00,22.81,22.83,22.79,22.79,24900.0,18.024,18.0398,18.0082,18.0082,24900.0
2007-05-03 14:55:00,22.8,22.8,22.76,22.79,48900.0,18.0161,18.0161,17.9845,18.0082,48900.0
2007-05-03 15:00:00,22.79,22.82,22.78,22.81,31100.0,18.0082,18.0319,18.0003,18.024,31100.0
2007-05-03 15:05:00,22.81,22.81,22.79,22.79,19700.0,18.024,18.024,18.0082,18.0082,19700.0
2007-05-03 15:10:00,22.79,22.8,22.77,22.78,23700.0,18.0082,18.0161,17.9924,18.0003,23700.0
2007-05-03 15:15:00,22.78,22.8,22.77,22.79,52000.0,18.0003,18.0161,17.9924,18.0082,52000.0
2007-05-03 15:20:00,22.78,22.79,22.77,22.78,32900.0,18.0003,18.0082,17.9924,18.0003,32900.0
2007-05-03 15:25:00,22.78,22.78,22.74,22.77,69900.0,18.0003,18.0003,17.9687,17.9924,69900.0
2007-05-03 15:30:00,22.77,22.78,22.76,22.76,35400.0,17.9924,18.0003,17.9845,17.9845,35400.0
2007-05-03 15:35:00,22.76,22.76,22.72,22.72,58900.0,17.9845,17.9845,17.9529,17.9529,58900.0
2007-05-03 15:40:00,22.73,22.74,22.7,22.74,50800.0,17.9608,17.9687,17.9371,17.9687,50800.0
2007-05-03 15:45:00,22.73,22.79,22.72,22.76,76800.0,17.9608,18.0082,17.9529,17.9845,76800.0
2007-05-03 15:50:00,22.77,22.78,22.76,22.77,69900.0,17.9924,18.0003,17.9845,17.9924,69900.0
2007-05-03 15:55:00,22.77,22.78,22.73,22.77,72900.0,17.9924,18.0003,17.9608,17.9924,72900.0
2007-05-04 09:30:00,22.82,22.86,22.66,22.71,68000.0,18.0319,18.0635,17.9055,17.945,68000.0
2007-05-04 09:35:00,22.71,22.71,22.6,22.61,33800.0,17.945,17.945,17.858,17.8659,33800.0
2007-05-04 09:40:00,22.61,22.67,22.59,22.64,33100.0,17.8659,17.9134,17.8501,17.8897,33100.0
2007-05-04 09:45:00,22.64,22.64,22.45,22.49,72200.0,17.8897,17.8897,17.7395,17.7711,72200.0
2007-05-04 09:50:00,22.49,22.57,22.48,22.5,48000.0,17.7711,17.8343,17.7632,17.779,48000.0
2007-05-04 09:55:00,22.5,22.6,22.49,22.52,42000.0,17.779,17.858,17.7711,17.7948,42000.0
2007-05-04 10:00:00,22.52,22.59,22.5,22.54,40500.0,17.7948,17.8501,17.779,17.8106,40500.0
2007-05-04 10:05:00,22.53,22.58,22.52,22.53,17100.0,17.8027,17.8422,17.7948,17.8027,17100.0
2007-05-04 10:10:00,22.53,22.59,22.52,22.57,44100.0,17.8027,17.8501,17.7948,17.8343,44100.0
2007-05-04 10:15:00,22.57,22.6,22.55,22.6,17700.0,17.8343,17.858,17.8185,17.858,17700.0
2007-05-04 10:20:00,22.59,22.59,22.53,22.56,34500.0,17.8501,17.8501,17.8027,17.8264,34500.0
2007-05-04 10:25:00,22.56,22.59,22.53,22.54,35200.0,17.8264,17.8501,17.8027,17.8106,35200.0
2007-05-04 10:30:00,22.53,22.53,22.48,22.49,58800.0,17.8027,17.8027,17.7632,17.7711,58800.0
2007-05-04 10:35:00,22.47,22.47,22.41,22.45,55200.0,17.7553,17.7553,17.7079,17.7395,55200.0
2007-05-04 10:40:00,22.45,22.46,22.4,22.46,42000.0,17.7395,17.7474,17.7,17.7474,42000.0
2007-05-04 10:45:00,22.44,22.44,22.4,22.4,52900.0,17.7316,17.7316,17.7,17.7,52900.0
2007-05-04 10:50:00,22.41,22.52,22.41,22.47,89100.0,17.7079,17.7948,17.7079,17.7553,89100.0
2007-05-04 10:55:00,22.47,22.51,22.47,22.5,33900.0,17.7553,17.7869,17.7553,17.779,33900.0
2007-05-04 11:00:00,22.5,22.51,22.5,22.5,17900.0,17.779,17.7869,17.779,17.779,17900.0
2007-05-04 11:05:00,22.5,22.51,22.47,22.48,71500.0,17.779,17.7869,17.7553,17.7632,71500.0
2007-05-04 11:10:00,22.48,22.49,22.47,22.48,49300.0,17.7632,17.7711,17.7553,17.7632,49300.0
2007-05-04 11:15:00,22.49,22.49,22.43,22.45,59000.0,17.7711,17.7711,17.7237,17.7395,59000.0
2007-05-04 11:20:00,22.45,22.51,22.43,22.51,69500.0,17.7395,17.7869,17.7237,17.7869,69500.0
2007-05-04 11:25:00,22.51,22.51,22.4,22.4,36200.0,17.7869,17.7869,17.7,17.7,36200.0
2007-05-04 11:30:00,22.41,22.5,22.4,22.49,47200.0,17.7079,17.779,17.7,17.7711,47200.0
2007-05-04 11:35:00,22.49,22.51,22.49,22.5,14200.0,17.7711,17.7869,17.7711,17.779,14200.0
2007-05-04 11:40:00,22.5,22.55,22.5,22.55,22200.0,17.779,17.8185,17.779,17.8185,22200.0
2007-05-04 11:45:00,22.54,22.54,22.49,22.51,25500.0,17.8106,17.8106,17.7711,17.7869,25500.0
2007-05-04 11:50:00,22.51,22.52,22.5,22.5,12200.0,17.7869,17.7948,17.779,17.779,12200.0
2007-05-04 11:55:00,22.5,22.51,22.5,22.5,4700.0,17.779,17.7869,17.779,17.779,4700.0
2007-05-04 12:00:00,22.5,22.51,22.5,22.5,15800.0,17.779,17.7869,17.779,17.779,15800.0
2007-05-04 12:05:00,22.51,22.51,22.49,22.49,60700.0,17.7869,17.7869,17.7711,17.7711,60700.0
2007-05-04 12:10:00,22.49,22.49,22.42,22.43,25200.0,17.7711,17.7711,17.7158,17.7237,25200.0
2007-05-04 12:15:00,22.43,22.43,22.41,22.41,8300.0,17.7237,17.7237,17.7079,17.7079,8300.0
2007-05-04 12:20:00,22.41,22.42,22.33,22.35,40200.0,17.7079,17.7158,17.6447,17.6605,40200.0
2007-05-04 12:25:00,22.34,22.4,22.33,22.38,37500.0,17.6526,17.7,17.6447,17.6842,37500.0
2007-05-04 12:30:00,22.38,22.4,22.33,22.4,51700.0,17.6842,17.7,17.6447,17.7,51700.0
2007-05-04 12:35:00,22.4,22.48,22.39,22.47,56700.0,17.7,17.7632,17.6921,17.7553,56700.0
2007-05-04 12:40:00,22.47,22.51,22.47,22.51,53200.0,17.7553,17.7869,17.7553,17.7869,53200.0
2007-05-04 12:45:00,22.5,22.51,22.5,22.5,6100.0,17.779,17.7869,17.779,17.779,6100.0
2007-05-04 12:50:00,22.5,22.52,22.5,22.52,29900.0,17.779,17.7948,17.779,17.7948,29900.0
2007-05-04 12:55:00,22.51,22.51,22.48,22.5,35100.0,17.7869,17.7869,17.7632,17.779,35100.0
2007-05-04 13:00:00,22.5,22.51,22.49,22.49,20900.0,17.779,17.7869,17.7711,17.7711,20900.0
2007-05-04 13:05:00,22.49,22.49,22.41,22.42,27300.0,17.7711,17.7711,17.7079,17.7158,27300.0
2007-05-04 13:10:00,22.42,22.43,22.39,22.4,34100.0,17.7158,17.7237,17.6921,17.7,34100.0
2007-05-04 13:15:00,22.4,22.4,22.39,22.39,21300.0,17.7,17.7,17.6921,17.6921,21300.0
2007-05-04 13:20:00,22.4,22.4,22.35,22.36,38300.0,17.7,17.7,17.6605,17.6684,38300.0
2007-05-04 13:25:00,22.36,22.36,22.34,22.34,50900.0,17.6684,17.6684,17.6526,17.6526,50900.0
2007-05-04 13:30:00,22.35,22.36,22.34,22.36,23500.0,17.6605,17.6684,17.6526,17.6684,23500.0
2007-05-04 13:35:00,22.36,22.36,22.35,22.36,10300.0,17.6684,17.6684,17.6605,17.6684,10300.0
2007-05-04 13:40:00,22.36,22.36,22.34,22.34,12900.0,17.6684,17.6684,17.6526,17.6526,12900.0
2007-05-04 13:45:00,22.35,22.35,22.3,22.34,38800.0,17.6605,17.6605,17.621,17.6526,38800.0
2007-05-04 13:50:00,22.34,22.34,22.33,22.33,11300.0,17.6526,17.6526,17.6447,17.6447,11300.0
2007-05-04 13:55:00,22.33,22.33,22.27,22.28,39900.0,17.6447,17.6447,17.5973,17.6052,39900.0
2007-05-04 14:00:00,22.28,22.29,22.26,22.28,33300.0,17.6052,17.6131,17.5894,17.6052,33300.0
2007-05-04 14:05:00,22.28,22.28,22.22,22.22,75000.0,17.6052,17.6052,17.5578,17.5578,75000.0
2007-05-04 14:10:00,22.23,22.32,22.23,22.32,65100.0,17.5657,17.6368,17.5657,17.6368,65100.0
2007-05-04 14:15:00,22.32,22.41,22.31,22.41,97500.0,17.6368,17.7079,17.6289,17.7079,97500.0
2007-05-04 14:20:00,22.41,22.41,22.36,22.36,54800.0,17.7079,17.7079,17.6684,17.6684,54800.0
2007-05-04 14:25:00,22.35,22.41,22.35,22.41,62100.0,17.6605,17.7079,17.6605,17.7079,62100.0
2007-05-04 14:30:00,22.4,22.42,22.39,22.42,83600.0,17.7,17.7158,17.6921,17.7158,83600.0
2007-05-04 14:35:00,22.42,22.42,22.32,22.36,25700.0,17.7158,17.7158,17.6368,17.6684,25700.0
2007-05-04 14:40:00,22.36,22.4,22.35,22.37,23900.0,17.6684,17.7,17.6605,17.6763,23900.0
2007-05-04 14:45:00,22.37,22.37,22.35,22.36,13200.0,17.6763,17.6763,17.6605,17.6684,13200.0
2007-05-04 14:50:00,22.36,22.37,22.35,22.37,8700.0,17.6684,17.6763,17.6605,17.6763,8700.0
2007-05-04 14:55:00,22.36,22.37,22.35,22.35,16300.0,17.6684,17.6763,17.6605,17.6605,16300.0
2007-05-04 15:00:00,22.35,22.39,22.35,22.36,19600.0,17.6605,17.6921,17.6605,17.6684,19600.0
2007-05-04 15:05:00,22.36,22.38,22.36,22.37,15800.0,17.6684,17.6842,17.6684,17.6763,15800.0
2007-05-04 15:10:00,22.38,22.41,22.37,22.4,21200.0,17.6842,17.7079,17.6763,17.7,21200.0
2007-05-04 15:15:00,22.4,22.41,22.39,22.41,31200.0,17.7,17.7079,17.6921,17.7079,31200.0
2007-05-04 15:20:00,22.41,22.45,22.4,22.44,26700.0,17.7079,17.7395,17.7,17.7316,26700.0
2007-05-04 15:25:00,22.44,22.45,22.41,22.42,30300.0,17.7316,17.7395,17.7079,17.7158,30300.0
2007-05-04 15:30:00,22.42,22.45,22.42,22.44,31100.0,17.7158,17.7395,17.7158,17.7316,31100.0
2007-05-04 15:35:00,22.45,22.45,22.41,22.41,8700.0,17.7395,17.7395,17.7079,17.7079,8700.0
2007-05-04 15:40:00,22.42,22.46,22.42,22.42,62900.0,17.7158,17.7474,17.7158,17.7158,62900.0
2007-05-04 15:45:00,22.43,22.44,22.39,22.43,163700.0,17.7237,17.7316,17.6921,17.7237,163700.0
2007-05-04 15:50:00,22.44,22.44,22.4,22.43,62000.0,17.7316,17.7316,17.7,17.7237,62000.0
2007-05-04 15:55:00,22.42,22.43,22.39,22.41,82700.0,17.7158,17.7237,17.6921,17.7079,82700.0
2007-05-07 09:30:00,22.54,22.59,22.51,22.59,67100.0,17.8106,17.8501,17.7869,17.8501,67100.0
2007-05-07 09:35:00,22.59,22.68,22.58,22.59,46600.0,17.8501,17.9213,17.8422,17.8501,46600.0
2007-05-07 09:40:00,22.59,22.65,22.49,22.65,47800.0,17.8501,17.8976,17.7711,17.8976,47800.0
2007-05-07 09:45:00,22.64,22.65,22.54,22.54,54300.0,17.8897,17.8976,17.8106,17.8106,54300.0
2007-05-07 09:50:00,22.55,22.58,22.48,22.57,127900.0,17.8185,17.8422,17.7632,17.8343,127900.0
2007-05-07 09:55:00,22.57,22.58,22.53,22.54,50200.0,17.8343,17.8422,17.8027,17.8106,50200.0
2007-05-07 10:00:00,22.53,22.53,22.4,22.41,25800.0,17.8027,17.8027,17.7,17.7079,25800.0
2007-05-07 10:05:00,22.4,22.48,22.37,22.47,120400.0,17.7,17.7632,17.6763,17.7553,120400.0
2007-05-07 10:10:00,22.47,22.48,22.44,22.47,119200.0,17.7553,17.7632,17.7316,17.7553,119200.0
2007-05-07 10:15:00,22.47,22.48,22.39,22.39,35000.0,17.7553,17.7632,17.6921,17.6921,35000.0
2007-05-07 10:20:00,22.38,22.48,22.36,22.48,99000.0,17.6842,17.7632,17.6684,17.7632,99000.0
2007-05-07 10:25:00,22.47,22.47,22.36,22.36,36000.0,17.7553,17.7553,17.6684,17.6684,36000.0
2007-05-07 10:30:00,22.37,22.38,22.28,22.29,46500.0,17.6763,17.6842,17.6052,17.6131,46500.0
2007-05-07 10:35:00,22.28,22.41,22.26,22.41,103900.0,17.6052,17.7079,17.5894,17.7079,103900.0
2007-05-07 10:40:00,22.41,22.53,22.39,22.53,89200.0,17.7079,17.8027,17.6921,17.8027,89200.0
2007-05-07 10:45:00,22.52,22.52,22.43,22.52,79700.0,17.7948,17.7948,17.7237,17.7948,79700.0
2007-05-07 10:50:00,22.51,22.55,22.48,22.53,65500.0,17.7869,17.8185,17.7632,17.8027,65500.0
2007-05-07 10:55:00,22.52,22.57,22.49,22.57,59600.0,17.7948,17.8343,17.7711,17.8343,59600.0
2007-05-07 11:00:00,22.57,22.6,22.56,22.6,45800.0,17.8343,17.858,17.8264,17.858,45800.0
2007-05-07 11:05:00,22.6,22.6,22.54,22.54,47800.0,17.858,17.858,17.8106,17.8106,47800.0
2007-05-07 11:10:00,22.54,22.56,22.54,22.56,23500.0,17.8106,17.8264,17.8106,17.8264,23500.0
2007-05-07 11:15:00,22.56,22.57,22.55,22.56,14500.0,17.8264,17.8343,17.8185,17.8264,14500.0
2007-05-07 11:20:00,22.56,22.57,22.56,22.56,10800.0,17.8264,17.8343,17.8264,17.8264,10800.0
2007-05-07 11:25:00,22.56,22.57,22.55,22.56,8300.0,17.8264,17.8343,17.8185,17.8264,8300.0
2007-05-07 11:30:00,22.56,22.56,22.55,22.56,7100.0,17.8264,17.8264,17.8185,17.8264,7100.0
2007-05-07 11:35:00,22.56,22.63,22.55,22.59,51900.0,17.8264,17.8817,17.8185,17.8501,51900.0
2007-05-07 11:40:00,22.58,22.61,22.57,22.61,25500.0,17.8422,17.8659,17.8343,17.8659,25500.0
2007-05-07 11:45:00,22.6,22.65,22.58,22.65,25800.0,17.858,17.8976,17.8422,17.8976,25800.0
2007-05-07 11:50:00,22.64,22.64,22.6,22.61,20300.0,17.8897,17.8897,17.858,17.8659,20300.0
2007-05-07 11:55:00,22.62,22.62,22.58,22.59,21400.0,17.8738,17.8738,17.8422,17.8501,21400.0
2007-05-07 12:00:00,22.59,22.66,22.59,22.63,25500.0,17.8501,17.9055,17.8501,17.8817,25500.0
2007-05-07 12:05:00,22.63,22.63,22.6,22.6,11700.0,17.8817,17.8817,17.858,17.858,11700.0
2007-05-07 12:10:00,22.6,22.6,22.56,22.57,21000.0,17.858,17.858,17.8264,17.8343,21000.0
2007-05-07 12:15:00,22.58,22.58,22.54,22.55,21900.0,17.8422,17.8422,17.8106,17.8185,21900.0
2007-05-07 12:20:00,22.54,22.55,22.54,22.54,12000.0,17.8106,17.8185,17.8106,17.8106,12000.0
2007-05-07 12:25:00,22.54,22.55,22.52,22.52,15000.0,17.8106,17.8185,17.7948,17.7948,15000.0
2007-05-07 12:30:00,22.52,22.54,22.51,22.53,28800.0,17.7948,17.8106,17.7869,17.8027,28800.0
2007-05-07 12:35:00,22.52,22.54,22.51,22.53,37200.0,17.7948,17.8106,17.7869,17.8027,37200.0
2007-05-07 12:40:00,22.52,22.53,22.51,22.53,19200.0,17.7948,17.8027,17.7869,17.8027,19200.0
2007-05-07 12:45:00,22.52,22.53,22.46,22.5,43100.0,17.7948,17.8027,17.7474,17.779,43100.0
2007-05-07 12:50:00,22.49,22.51,22.48,22.5,37500.0,17.7711,17.7869,17.7632,17.779,37500.0
2007-05-07 12:55:00,22.48,22.48,22.4,22.42,22300.0,17.7632,17.7632,17.7,17.7158,22300.0
2007-05-07 13:00:00,22.41,22.44,22.41,22.42,28700.0,17.7079,17.7316,17.7079,17.7158,28700.0
2007-05-07 13:05:00,22.42,22.42,22.4,22.4,27200.0,17.7158,17.7158,17.7,17.7,27200.0
2007-05-07 13:10:00,22.4,22.4,22.35,22.35,26600.0,17.7,17.7,17.6605,17.6605,26600.0
2007-05-07 13:15:00,22.36,22.36,22.29,22.32,47300.0,17.6684,17.6684,17.6131,17.6368,47300.0
2007-05-07 13:20:00,22.32,22.46,22.32,22.41,133100.0,17.6368,17.7474,17.6368,17.7079,133100.0
2007-05-07 13:25:00,22.4,22.5,22.38,22.5,68200.0,17.7,17.779,17.6842,17.779,68200.0
2007-05-07 13:30:00,22.5,22.5,22.47,22.48,51000.0,17.779,17.779,17.7553,17.7632,51000.0
2007-05-07 13:35:00,22.49,22.49,22.46,22.46,24100.0,17.7711,17.7711,17.7474,17.7474,24100.0
2007-05-07 13:40:00,22.46,22.51,22.43,22.51,57300.0,17.7474,17.7869,17.7237,17.7869,57300.0
2007-05-07 13:45:00,22.51,22.54,22.49,22.54,62800.0,17.7869,17.8106,17.7711,17.8106,62800.0
2007-05-07 13:50:00,22.53,22.55,22.52,22.55,63600.0,17.8027,17.8185,17.7948,17.8185,63600.0
2007-05-07 13:55:00,22.55,22.55,22.48,22.5,43700.0,17.8185,17.8185,17.7632,17.779,43700.0
2007-05-07 14:00:00,22.5,22.54,22.49,22.54,26300.0,17.779,17.8106,17.7711,17.8106,26300.0
2007-05-07 14:05:00,22.54,22.56,22.53,22.55,14400.0,17.8106,17.8264,17.8027,17.8185,14400.0
2007-05-07 14:10:00,22.56,22.61,22.53,22.6,53000.0,17.8264,17.8659,17.8027,17.858,53000.0
2007-05-07 14:15:00,22.6,22.62,22.6,22.61,33000.0,17.858,17.8738,17.858,17.8659,33000.0
2007-05-07 14:20:00,22.6,22.6,22.57,22.58,15000.0,17.858,17.858,17.8343,17.8422,15000.0
2007-05-07 14:25:00,22.58,22.58,22.56,22.57,19600.0,17.8422,17.8422,17.8264,17.8343,19600.0
2007-05-07 14:30:00,22.56,22.57,22.56,22.56,13000.0,17.8264,17.8343,17.8264,17.8264,13000.0
2007-05-07 14:35:00,22.56,22.57,22.56,22.56,17700.0,17.8264,17.8343,17.8264,17.8264,17700.0
2007-05-07 14:40:00,22.56,22.56,22.54,22.56,16200.0,17.8264,17.8264,17.8106,17.8264,16200.0
2007-05-07 14:45:00,22.56,22.57,22.56,22.56,17200.0,17.8264,17.8343,17.8264,17.8264,17200.0
2007-05-07 14:50:00,22.56,22.57,22.55,22.57,18100.0,17.8264,17.8343,17.8185,17.8343,18100.0
2007-05-07 14:55:00,22.57,22.57,22.55,22.56,5700.0,17.8343,17.8343,17.8185,17.8264,5700.0
2007-05-07 15:00:00,22.56,22.56,22.55,22.56,20800.0,17.8264,17.8264,17.8185,17.8264,20800.0
2007-05-07 15:05:00,22.56,22.56,22.55,22.56,35900.0,17.8264,17.8264,17.8185,17.8264,35900.0
2007-05-07 15:10:00,22.56,22.56,22.53,22.54,34800.0,17.8264,17.8264,17.8027,17.8106,34800.0
2007-05-07 15:15:00,22.53,22.54,22.51,22.52,13100.0,17.8027,17.8106,17.7869,17.7948,13100.0
2007-05-07 15:20:00,22.51,22.52,22.5,22.51,33100.0,17.7869,17.7948,17.779,17.7869,33100.0
2007-05-07 15:25:00,22.5,22.51,22.5,22.51,38700.0,17.779,17.7869,17.779,17.7869,38700.0
2007-05-07 15:30:00,22.51,22.51,22.5,22.51,11800.0,17.7869,17.7869,17.779,17.7869,11800.0
2007-05-07 15:35:00,22.51,22.53,22.49,22.53,56000.0,17.7869,17.8027,17.7711,17.8027,56000.0
2007-05-07 15:40:00,22.53,22.54,22.53,22.53,28800.0,17.8027,17.8106,17.8027,17.8027,28800.0
2007-05-07 15:45:00,22.53,22.54,22.51,22.51,121700.0,17.8027,17.8106,17.7869,17.7869,121700.0
2007-05-07 15:50:00,22.51,22.52,22.48,22.52,147500.0,17.7869,17.7948,17.7632,17.7948,147500.0
2007-05-07 15:55:00,22.51,22.53,22.45,22.51,143700.0,17.7869,17.8027,17.7395,17.7869,143700.0
2007-05-08 09:30:00,22.52,22.52,22.42,22.42,1300.0,17.7948,17.7948,17.7158,17.7158,1300.0
2007-05-08 09:35:00,22.42,22.45,22.3,22.38,146400.0,17.7158,17.7395,17.621,17.6842,146400.0
2007-05-08 09:40:00,22.38,22.42,22.26,22.3,70300.0,17.6842,17.7158,17.5894,17.621,70300.0
2007-05-08 09:45:00,22.28,22.28,22.1,22.12,65900.0,17.6052,17.6052,17.463,17.4788,65900.0
2007-05-08 09:50:00,22.12,22.23,22.12,22.2,35700.0,17.4788,17.5657,17.4788,17.542,35700.0
2007-05-08 09:55:00,22.21,22.25,22.13,22.23,33300.0,17.5499,17.5815,17.4867,17.5657,33300.0
2007-05-08 10:00:00,22.23,22.26,22.16,22.18,52800.0,17.5657,17.5894,17.5104,17.5262,52800.0
2007-05-08 10:05:00,22.17,22.18,22.06,22.08,47000.0,17.5183,17.5262,17.4313,17.4472,47000.0
2007-05-08 10:10:00,22.08,22.14,22.08,22.11,48300.0,17.4472,17.4946,17.4472,17.4709,48300.0
2007-05-08 10:15:00,22.13,22.19,22.13,22.19,27800.0,17.4867,17.5341,17.4867,17.5341,27800.0
2007-05-08 10:20:00,22.18,22.27,22.17,22.27,33900.0,17.5262,17.5973,17.5183,17.5973,33900.0
2007-05-08 10:25:00,22.25,22.38,22.25,22.38,59100.0,17.5815,17.6842,17.5815,17.6842,59100.0
2007-05-08 10:30:00,22.39,22.4,22.32,22.34,49100.0,17.6921,17.7,17.6368,17.6526,49100.0
2007-05-08 10:35:00,22.33,22.39,22.31,22.35,40800.0,17.6447,17.6921,17.6289,17.6605,40800.0
2007-05-08 10:40:00,22.35,22.37,22.3,22.3,28600.0,17.6605,17.6763,17.621,17.621,28600.0
2007-05-08 10:45:00,22.31,22.32,22.3,22.31,23900.0,17.6289,17.6368,17.621,17.6289,23900.0
2007-05-08 10:50:00,22.31,22.38,22.31,22.38,29500.0,17.6289,17.6842,17.6289,17.6842,29500.0
2007-05-08 10:55:00,22.39,22.46,22.39,22.43,62200.0,17.6921,17.7474,17.6921,17.7237,62200.0
2007-05-08 11:00:00,22.44,22.5,22.44,22.49,45600.0,17.7316,17.779,17.7316,17.7711,45600.0
2007-05-08 11:05:00,22.49,22.53,22.48,22.5,32100.0,17.7711,17.8027,17.7632,17.779,32100.0
2007-05-08 11:10:00,22.5,22.5,22.4,22.4,33600.0,17.779,17.779,17.7,17.7,33600.0
2007-05-08 11:15:00,22.4,22.45,22.38,22.43,17200.0,17.7,17.7395,17.6842,17.7237,17200.0
2007-05-08 11:20:00,22.43,22.43,22.38,22.4,16600.0,17.7237,17.7237,17.6842,17.7,16600.0
2007-05-08 11:25:00,22.4,22.42,22.36,22.38,26400.0,17.7,17.7158,17.6684,17.6842,26400.0
2007-05-08 11:30:00,22.38,22.4,22.32,22.32,23200.0,17.6842,17.7,17.6368,17.6368,23200.0
2007-05-08 11:35:00,22.31,22.32,22.3,22.32,22900.0,17.6289,17.6368,17.621,17.6368,22900.0
2007-05-08 11:40:00,22.32,22.37,22.32,22.36,33100.0,17.6368,17.6763,17.6368,17.6684,33100.0
2007-05-08 11:45:00,22.37,22.37,22.34,22.34,18200.0,17.6763,17.6763,17.6526,17.6526,18200.0
2007-05-08 11:50:00,22.34,22.35,22.32,22.34,22100.0,17.6526,17.6605,17.6368,17.6526,22100.0
2007-05-08 11:55:00,22.34,22.34,22.31,22.31,9600.0,17.6526,17.6526,17.6289,17.6289,9600.0
2007-05-08 12:00:00,22.31,22.33,22.3,22.33,21500.0,17.6289,17.6447,17.621,17.6447,21500.0
2007-05-08 12:05:00,22.33,22.34,22.32,22.34,20200.0,17.6447,17.6526,17.6368,17.6526,20200.0
2007-05-08 12:10:00,22.34,22.39,22.33,22.39,24800.0,17.6526,17.6921,17.6447,17.6921,24800.0
2007-05-08 12:15:00,22.39,22.43,22.38,22.43,29300.0,17.6921,17.7237,17.6842,17.7237,29300.0
2007-05-08 12:20:00,22.43,22.43,22.41,22.42,26900.0,17.7237,17.7237,17.7079,17.7158,26900.0
2007-05-08 12:25:00,22.43,22.44,22.42,22.44,31700.0,17.7237,17.7316,17.7158,17.7316,31700.0
2007-05-08 12:30:00,22.44,22.47,22.43,22.46,17000.0,17.7316,17.7553,17.7237,17.7474,17000.0
2007-05-08 12:35:00,22.47,22.5,22.46,22.5,27400.0,17.7553,17.779,17.7474,17.779,27400.0
2007-05-08 12:40:00,22.5,22.56,22.5,22.56,36100.0,17.779,17.8264,17.779,17.8264,36100.0
2007-05-08 12:45:00,22.56,22.62,22.56,22.62,25800.0,17.8264,17.8738,17.8264,17.8738,25800.0
2007-05-08 12:50:00,22.63,22.63,22.6,22.62,24900.0,17.8817,17.8817,17.858,17.8738,24900.0
2007-05-08 12:55:00,22.61,22.62,22.59,22.6,29900.0,17.8659,17.8738,17.8501,17.858,29900.0
2007-05-08 13:00:00,22.59,22.6,22.58,22.58,11900.0,17.8501,17.858,17.8422,17.8422,11900.0
2007-05-08 13:05:00,22.58,22.59,22.58,22.59,7800.0,17.8422,17.8501,17.8422,17.8501,7800.0
2007-05-08 13:10:00,22.59,22.61,22.59,22.6,33500.0,17.8501,17.8659,17.8501,17.858,33500.0
2007-05-08 13:15:00,22.6,22.62,22.59,22.62,35600.0,17.858,17.8738,17.8501,17.8738,35600.0
2007-05-08 13:20:00,22.62,22.62,22.59,22.59,41300.0,17.8738,17.8738,17.8501,17.8501,41300.0
2007-05-08 13:25:00,22.6,22.6,22.58,22.58,22700.0,17.858,17.858,17.8422,17.8422,22700.0
2007-05-08 13:30:00,22.59,22.59,22.54,22.55,19700.0,17.8501,17.8501,17.8106,17.8185,19700.0
2007-05-08 13:35:00,22.55,22.55,22.53,22.53,19600.0,17.8185,17.8185,17.8027,17.8027,19600.0
2007-05-08 13:40:00,22.54,22.57,22.53,22.56,23600.0,17.8106,17.8343,17.8027,17.8264,23600.0
2007-05-08 13:45:00,22.56,22.59,22.55,22.59,23700.0,17.8264,17.8501,17.8185,17.8501,23700.0
2007-05-08 13:50:00,22.58,22.59,22.56,22.57,35300.0,17.8422,17.8501,17.8264,17.8343,35300.0
2007-05-08 13:55:00,22.57,22.58,22.56,22.56,19500.0,17.8343,17.8422,17.8264,17.8264,19500.0
2007-05-08 14:00:00,22.56,22.57,22.56,22.56,27000.0,17.8264,17.8343,17.8264,17.8264,27000.0
2007-05-08 14:05:00,22.57,22.59,22.56,22.59,39200.0,17.8343,17.8501,17.8264,17.8501,39200.0
2007-05-08 14:10:00,22.58,22.59,22.56,22.58,30200.0,17.8422,17.8501,17.8264,17.8422,30200.0
2007-05-08 14:15:00,22.57,22.59,22.57,22.59,14900.0,17.8343,17.8501,17.8343,17.8501,14900.0
2007-05-08 14:20:00,22.59,22.6,22.59,22.59,57700.0,17.8501,17.858,17.8501,17.8501,57700.0
2007-05-08 14:25:00,22.59,22.59,22.58,22.59,19100.0,17.8501,17.8501,17.8422,17.8501,19100.0
2007-05-08 14:30:00,22.59,22.59,22.58,22.58,27400.0,17.8501,17.8501,17.8422,17.8422,27400.0
2007-05-08 14:35:00,22.58,22.59,22.57,22.58,25800.0,17.8422,17.8501,17.8343,17.8422,25800.0
2007-05-08 14:40:00,22.58,22.58,22.53,22.54,19400.0,17.8422,17.8422,17.8027,17.8106,19400.0
2007-05-08 14:45:00,22.53,22.55,22.53,22.54,27200.0,17.8027,17.8185,17.8027,17.8106,27200.0
2007-05-08 14:50:00,22.54,22.54,22.49,22.49,42700.0,17.8106,17.8106,17.7711,17.7711,42700.0
2007-05-08 14:55:00,22.49,22.5,22.49,22.49,14100.0,17.7711,17.779,17.7711,17.7711,14100.0
2007-05-08 15:00:00,22.49,22.56,22.49,22.56,76400.0,17.7711,17.8264,17.7711,17.8264,76400.0
2007-05-08 15:05:00,22.56,22.56,22.51,22.53,26600.0,17.8264,17.8264,17.7869,17.8027,26600.0
2007-05-08 15:10:00,22.53,22.61,22.52,22.6,61100.0,17.8027,17.8659,17.7948,17.858,61100.0
2007-05-08 15:15:00,22.59,22.59,22.54,22.56,26300.0,17.8501,17.8501,17.8106,17.8264,26300.0
2007-05-08 15:20:00,22.57,22.57,22.53,22.56,34600.0,17.8343,17.8343,17.8027,17.8264,34600.0
2007-05-08 15:25:00,22.56,22.59,22.54,22.55,31900.0,17.8264,17.8501,17.8106,17.8185,31900.0
2007-05-08 15:30:00,22.54,22.57,22.53,22.54,25000.0,17.8106,17.8343,17.8027,17.8106,25000.0
2007-05-08 15:35:00,22.53,22.55,22.52,22.55,35100.0,17.8027,17.8185,17.7948,17.8185,35100.0
2007-05-08 15:40:00,22.55,22.55,22.53,22.53,24600.0,17.8185,17.8185,17.8027,17.8027,24600.0
2007-05-08 15:45:00,22.53,22.54,22.51,22.53,62600.0,17.8027,17.8106,17.7869,17.8027,62600.0
2007-05-08 15:50:00,22.53,22.59,22.52,22.57,93000.0,17.8027,17.8501,17.7948,17.8343,93000.0
2007-05-08 15:55:00,22.57,22.58,22.52,22.53,126800.0,17.8343,17.8422,17.7948,17.8027,126800.0
2007-05-09 09:30:00,22.4,22.56,22.31,22.56,82300.0,17.7,17.8264,17.6289,17.8264,82300.0
2007-05-09 09:35:00,22.57,22.59,22.45,22.5,54900.0,17.8343,17.8501,17.7395,17.779,54900.0
2007-05-09 09:40:00,22.48,22.61,22.45,22.61,44000.0,17.7632,17.8659,17.7395,17.8659,44000.0
2007-05-09 09:45:00,22.61,22.64,22.5,22.5,34500.0,17.8659,17.8897,17.779,17.779,34500.0
2007-05-09 09:50:00,22.51,22.55,22.47,22.48,40600.0,17.7869,17.8185,17.7553,17.7632,40600.0
2007-05-09 09:55:00,22.46,22.48,22.43,22.45,65700.0,17.7474,17.7632,17.7237,17.7395,65700.0
2007-05-09 10:00:00,22.45,22.46,22.44,22.46,41500.0,17.7395,17.7474,17.7316,17.7474,41500.0
2007-05-09 10:05:00,22.45,22.48,22.45,22.47,55500.0,17.7395,17.7632,17.7395,17.7553,55500.0
2007-05-09 10:10:00,22.47,22.48,22.41,22.41,27900.0,17.7553,17.7632,17.7079,17.7079,27900.0
2007-05-09 10:15:00,22.42,22.42,22.38,22.42,41900.0,17.7158,17.7158,17.6842,17.7158,41900.0
2007-05-09 10:20:00,22.41,22.42,22.37,22.37,16200.0,17.7079,17.7158,17.6763,17.6763,16200.0
2007-05-09 10:25:00,22.38,22.38,22.34,22.35,25500.0,17.6842,17.6842,17.6526,17.6605,25500.0
2007-05-09 10:30:00,22.34,22.35,22.3,22.3,33000.0,17.6526,17.6605,17.621,17.621,33000.0
2007-05-09 10:35:00,22.3,22.31,22.23,22.23,51800.0,17.621,17.6289,17.5657,17.5657,51800.0
2007-05-09 10:40:00,22.24,22.24,22.13,22.13,136800.0,17.5736,17.5736,17.4867,17.4867,136800.0
2007-05-09 10:45:00,22.13,22.16,22.1,22.11,59800.0,17.4867,17.5104,17.463,17.4709,59800.0
2007-05-09 10:50:00,22.11,22.12,22.08,22.11,54400.0,17.4709,17.4788,17.4472,17.4709,54400.0
2007-05-09 10:55:00,22.11,22.14,22.1,22.1,34700.0,17.4709,17.4946,17.463,17.463,34700.0
2007-05-09 11:00:00,22.1,22.13,22.1,22.13,38200.0,17.463,17.4867,17.463,17.4867,38200.0
2007-05-09 11:05:00,22.13,22.15,22.13,22.15,28500.0,17.4867,17.5025,17.4867,17.5025,28500.0
2007-05-09 11:10:00,22.15,22.2,22.15,22.2,33400.0,17.5025,17.542,17.5025,17.542,33400.0
2007-05-09 11:15:00,22.21,22.21,22.14,22.18,108000.0,17.5499,17.5499,17.4946,17.5262,108000.0
2007-05-09 11:20:00,22.19,22.19,22.15,22.16,40800.0,17.5341,17.5341,17.5025,17.5104,40800.0
2007-05-09 11:25:00,22.15,22.16,22.15,22.15,12100.0,17.5025,17.5104,17.5025,17.5025,12100.0
2007-05-09 11:30:00,22.15,22.17,22.15,22.17,40300.0,17.5025,17.5183,17.5025,17.5183,40300.0
2007-05-09 11:35:00,22.17,22.2,22.16,22.2,26300.0,17.5183,17.542,17.5104,17.542,26300.0
2007-05-09 11:40:00,22.19,22.2,22.18,22.19,49100.0,17.5341,17.542,17.5262,17.5341,49100.0
2007-05-09 11:45:00,22.19,22.21,22.19,22.2,44700.0,17.5341,17.5499,17.5341,17.542,44700.0
2007-05-09 11:50:00,22.21,22.21,22.2,22.2,13700.0,17.5499,17.5499,17.542,17.542,13700.0
2007-05-09 11:55:00,22.2,22.2,22.15,22.15,35400.0,17.542,17.542,17.5025,17.5025,35400.0
2007-05-09 12:00:00,22.15,22.19,22.09,22.19,201400.0,17.5025,17.5341,17.4551,17.5341,201400.0
2007-05-09 12:05:00,22.19,22.22,22.19,22.2,44000.0,17.5341,17.5578,17.5341,17.542,44000.0
2007-05-09 12:10:00,22.21,22.24,22.21,22.23,23300.0,17.5499,17.5736,17.5499,17.5657,23300.0
2007-05-09 12:15:00,22.23,22.24,22.17,22.22,57600.0,17.5657,17.5736,17.5183,17.5578,57600.0
2007-05-09 12:20:00,22.21,22.28,22.21,22.27,23200.0,17.5499,17.6052,17.5499,17.5973,23200.0
2007-05-09 12:25:00,22.28,22.32,22.27,22.31,17700.0,17.6052,17.6368,17.5973,17.6289,17700.0
2007-05-09 12:30:00,22.32,22.37,22.32,22.34,37100.0,17.6368,17.6763,17.6368,17.6526,37100.0
2007-05-09 12:35:00,22.35,22.43,22.34,22.43,67200.0,17.6605,17.7237,17.6526,17.7237,67200.0
2007-05-09 12:40:00,22.43,22.46,22.41,22.46,64400.0,17.7237,17.7474,17.7079,17.7474,64400.0
2007-05-09 12:45:00,22.46,22.47,22.43,22.44,24700.0,17.7474,17.7553,17.7237,17.7316,24700.0
2007-05-09 12:50:00,22.43,22.45,22.42,22.43,14300.0,17.7237,17.7395,17.7158,17.7237,14300.0
2007-05-09 12:55:00,22.44,22.45,22.43,22.45,14900.0,17.7316,17.7395,17.7237,17.7395,14900.0
2007-05-09 13:00:00,22.45,22.48,22.44,22.47,20300.0,17.7395,17.7632,17.7316,17.7553,20300.0
2007-05-09 13:05:00,22.48,22.49,22.46,22.48,23700.0,17.7632,17.7711,17.7474,17.7632,23700.0
2007-05-09 13:10:00,22.49,22.51,22.48,22.51,33300.0,17.7711,17.7869,17.7632,17.7869,33300.0
2007-05-09 13:15:00,22.51,22.54,22.51,22.53,45900.0,17.7869,17.8106,17.7869,17.8027,45900.0
2007-05-09 13:20:00,22.53,22.54,22.52,22.53,15400.0,17.8027,17.8106,17.7948,17.8027,15400.0
2007-05-09 13:25:00,22.53,22.54,22.51,22.53,62500.0,17.8027,17.8106,17.7869,17.8027,62500.0
2007-05-09 13:30:00,22.52,22.53,22.51,22.52,9800.0,17.7948,17.8027,17.7869,17.7948,9800.0
2007-05-09 13:35:00,22.52,22.52,22.49,22.49,8800.0,17.7948,17.7948,17.7711,17.7711,8800.0
2007-05-09 13:40:00,22.49,22.5,22.48,22.49,5000.0,17.7711,17.779,17.7632,17.7711,5000.0
2007-05-09 13:45:00,22.49,22.5,22.46,22.47,26300.0,17.7711,17.779,17.7474,17.7553,26300.0
2007-05-09 13:50:00,22.47,22.47,22.45,22.46,11900.0,17.7553,17.7553,17.7395,17.7474,11900.0
2007-05-09 13:55:00,22.46,22.48,22.45,22.47,20800.0,17.7474,17.7632,17.7395,17.7553,20800.0
2007-05-09 14:00:00,22.48,22.48,22.47,22.47,15400.0,17.7632,17.7632,17.7553,17.7553,15400.0
2007-05-09 14:05:00,22.48,22.5,22.47,22.5,18300.0,17.7632,17.779,17.7553,17.779,18300.0
2007-05-09 14:10:00,22.5,22.52,22.49,22.51,25800.0,17.779,17.7948,17.7711,17.7869,25800.0
2007-05-09 14:15:00,22.5,22.5,22.33,22.39,114500.0,17.779,17.779,17.6447,17.6921,114500.0
2007-05-09 14:20:00,22.4,22.51,22.35,22.36,159800.0,17.7,17.7869,17.6605,17.6684,159800.0
2007-05-09 14:25:00,22.36,22.42,22.35,22.42,106300.0,17.6684,17.7158,17.6605,17.7158,106300.0
2007-05-09 14:30:00,22.41,22.42,22.33,22.39,57800.0,17.7079,17.7158,17.6447,17.6921,57800.0
2007-05-09 14:35:00,22.39,22.45,22.36,22.44,25400.0,17.6921,17.7395,17.6684,17.7316,25400.0
2007-05-09 14:40:00,22.45,22.57,22.43,22.55,60900.0,17.7395,17.8343,17.7237,17.8185,60900.0
2007-05-09 14:45:00,22.55,22.65,22.55,22.62,95500.0,17.8185,17.8976,17.8185,17.8738,95500.0
2007-05-09 14:50:00,22.62,22.65,22.58,22.65,37800.0,17.8738,17.8976,17.8422,17.8976,37800.0
2007-05-09 14:55:00,22.64,22.65,22.55,22.57,35200.0,17.8897,17.8976,17.8185,17.8343,35200.0
2007-05-09 15:00:00,22.58,22.58,22.52,22.53,27100.0,17.8422,17.8422,17.7948,17.8027,27100.0
2007-05-09 15:05:00,22.54,22.54,22.46,22.46,46800.0,17.8106,17.8106,17.7474,17.7474,46800.0
2007-05-09 15:10:00,22.45,22.49,22.43,22.44,39500.0,17.7395,17.7711,17.7237,17.7316,39500.0
2007-05-09 15:15:00,22.45,22.5,22.44,22.46,29800.0,17.7395,17.779,17.7316,17.7474,29800.0
2007-05-09 15:20:00,22.45,22.49,22.44,22.49,28400.0,17.7395,17.7711,17.7316,17.7711,28400.0
2007-05-09 15:25:00,22.49,22.55,22.49,22.55,26800.0,17.7711,17.8185,17.7711,17.8185,26800.0
2007-05-09 15:30:00,22.54,22.55,22.5,22.52,33500.0,17.8106,17.8185,17.779,17.7948,33500.0
2007-05-09 15:35:00,22.51,22.52,22.5,22.52,27200.0,17.7869,17.7948,17.779,17.7948,27200.0
2007-05-09 15:40:00,22.52,22.52,22.48,22.49,37800.0,17.7948,17.7948,17.7632,17.7711,37800.0
2007-05-09 15:45:00,22.49,22.53,22.48,22.52,43200.0,17.7711,17.8027,17.7632,17.7948,43200.0
2007-05-09 15:50:00,22.52,22.52,22.48,22.5,54400.0,17.7948,17.7948,17.7632,17.779,54400.0
2007-05-09 15:55:00,22.5,22.57,22.49,22.54,256700.0,17.779,17.8343,17.7711,17.8106,256700.0
2007-05-10 09:30:00,22.46,22.47,22.24,22.3,63900.0,17.7474,17.7553,17.5736,17.621,63900.0
2007-05-10 09:35:00,22.29,22.43,22.29,22.33,65700.0,17.6131,17.7237,17.6131,17.6447,65700.0
2007-05-10 09:40:00,22.34,22.34,22.25,22.31,68000.0,17.6526,17.6526,17.5815,17.6289,68000.0
2007-05-10 09:45:00,22.31,22.31,22.23,22.27,60300.0,17.6289,17.6289,17.5657,17.5973,60300.0
2007-05-10 09:50:00,22.26,22.37,22.26,22.36,63000.0,17.5894,17.6763,17.5894,17.6684,63000.0
2007-05-10 09:55:00,22.35,22.37,22.28,22.31,64200.0,17.6605,17.6763,17.6052,17.6289,64200.0
2007-05-10 10:00:00,22.3,22.33,22.22,22.3,119200.0,17.621,17.6447,17.5578,17.621,119200.0
2007-05-10 10:05:00,22.29,22.33,22.27,22.31,23900.0,17.6131,17.6447,17.5973,17.6289,23900.0
2007-05-10 10:10:00,22.31,22.32,22.25,22.31,56500.0,17.6289,17.6368,17.5815,17.6289,56500.0
2007-05-10 10:15:00,22.3,22.4,22.3,22.38,35800.0,17.621,17.7,17.621,17.6842,35800.0
2007-05-10 10:20:00,22.38,22.39,22.37,22.39,14600.0,17.6842,17.6921,17.6763,17.6921,14600.0
2007-05-10 10:25:00,22.39,22.39,22.33,22.34,34100.0,17.6921,17.6921,17.6447,17.6526,34100.0
2007-05-10 10:30:00,22.34,22.34,22.3,22.3,20500.0,17.6526,17.6526,17.621,17.621,20500.0
2007-05-10 10:35:00,22.3,22.32,22.3,22.3,23600.0,17.621,17.6368,17.621,17.621,23600.0
2007-05-10 10:40:00,22.3,22.31,22.27,22.27,41600.0,17.621,17.6289,17.5973,17.5973,41600.0
2007-05-10 10:45:00,22.28,22.29,22.26,22.26,76500.0,17.6052,17.6131,17.5894,17.5894,76500.0
2007-05-10 10:50:00,22.26,22.28,22.25,22.28,30200.0,17.5894,17.6052,17.5815,17.6052,30200.0
2007-05-10 10:55:00,22.28,22.28,22.27,22.27,21900.0,17.6052,17.6052,17.5973,17.5973,21900.0
2007-05-10 11:00:00,22.28,22.29,22.26,22.27,36500.0,17.6052,17.6131,17.5894,17.5973,36500.0
2007-05-10 11:05:00,22.26,22.28,22.24,22.24,65700.0,17.5894,17.6052,17.5736,17.5736,65700.0
2007-05-10 11:10:00,22.24,22.25,22.18,22.19,75600.0,17.5736,17.5815,17.5262,17.5341,75600.0
2007-05-10 11:15:00,22.19,22.19,22.06,22.08,114200.0,17.5341,17.5341,17.4313,17.4472,114200.0
2007-05-10 11:20:00,22.08,22.12,22.07,22.09,66800.0,17.4472,17.4788,17.4392,17.4551,66800.0
2007-05-10 11:25:00,22.09,22.12,22.09,22.12,19500.0,17.4551,17.4788,17.4551,17.4788,19500.0
2007-05-10 11:30:00,22.12,22.19,22.1,22.18,49400.0,17.4788,17.5341,17.463,17.5262,49400.0
2007-05-10 11:35:00,22.18,22.25,22.18,22.24,43100.0,17.5262,17.5815,17.5262,17.5736,43100.0
2007-05-10 11:40:00,22.24,22.28,22.2,22.28,44700.0,17.5736,17.6052,17.542,17.6052,44700.0
2007-05-10 11:45:00,22.27,22.27,22.18,22.2,29200.0,17.5973,17.5973,17.5262,17.542,29200.0
2007-05-10 11:50:00,22.2,22.21,22.14,22.15,46800.0,17.542,17.5499,17.4946,17.5025,46800.0
2007-05-10 11:55:00,22.15,22.15,22.12,22.12,57200.0,17.5025,17.5025,17.4788,17.4788,57200.0
2007-05-10 12:00:00,22.12,22.12,22.04,22.07,101100.0,17.4788,17.4788,17.4155,17.4392,101100.0
2007-05-10 12:05:00,22.07,22.07,22.03,22.06,62300.0,17.4392,17.4392,17.4076,17.4313,62300.0
2007-05-10 12:10:00,22.06,22.06,21.97,21.99,87900.0,17.4313,17.4313,17.3602,17.376,87900.0
2007-05-10 12:15:00,21.99,22.0,21.94,21.97,54400.0,17.376,17.3839,17.3365,17.3602,54400.0
2007-05-10 12:20:00,21.97,22.06,21.97,22.06,68600.0,17.3602,17.4313,17.3602,17.4313,68600.0
2007-05-10 12:25:00,22.07,22.11,22.07,22.08,25600.0,17.4392,17.4709,17.4392,17.4472,25600.0
2007-05-10 12:30:00,22.08,22.08,22.04,22.05,35700.0,17.4472,17.4472,17.4155,17.4234,35700.0
2007-05-10 12:35:00,22.05,22.06,22.04,22.05,22700.0,17.4234,17.4313,17.4155,17.4234,22700.0
2007-05-10 12:40:00,22.05,22.06,22.02,22.04,38200.0,17.4234,17.4313,17.3997,17.4155,38200.0
2007-05-10 12:45:00,22.03,22.07,22.03,22.05,23300.0,17.4076,17.4392,17.4076,17.4234,23300.0
2007-05-10 12:50:00,22.06,22.1,22.06,22.09,9500.0,17.4313,17.463,17.4313,17.4551,9500.0
2007-05-10 12:55:00,22.09,22.09,22.05,22.05,7700.0,17.4551,17.4551,17.4234,17.4234,7700.0
2007-05-10 13:00:00,22.05,22.06,22.03,22.03,10900.0,17.4234,17.4313,17.4076,17.4076,10900.0
2007-05-10 13:05:00,22.02,22.03,22.01,22.01,18600.0,17.3997,17.4076,17.3918,17.3918,18600.0
2007-05-10 13:10:00,22.02,22.03,22.01,22.02,46800.0,17.3997,17.4076,17.3918,17.3997,46800.0
2007-05-10 13:15:00,22.01,22.03,22.0,22.03,53900.0,17.3918,17.4076,17.3839,17.4076,53900.0
2007-05-10 13:20:00,22.04,22.04,21.99,22.01,58800.0,17.4155,17.4155,17.376,17.3918,58800.0
2007-05-10 13:25:00,22.02,22.06,22.01,22.05,52600.0,17.3997,17.4313,17.3918,17.4234,52600.0
2007-05-10 13:30:00,22.06,22.06,22.0,22.01,84300.0,17.4313,17.4313,17.3839,17.3918,84300.0
2007-05-10 13:35:00,22.02,22.05,22.01,22.04,64600.0,17.3997,17.4234,17.3918,17.4155,64600.0
2007-05-10 13:40:00,22.04,22.05,22.0,22.03,56800.0,17.4155,17.4234,17.3839,17.4076,56800.0
2007-05-10 13:45:00,22.03,22.05,22.02,22.04,20700.0,17.4076,17.4234,17.3997,17.4155,20700.0
2007-05-10 13:50:00,22.05,22.13,22.05,22.12,37100.0,17.4234,17.4867,17.4234,17.4788,37100.0
2007-05-10 13:55:00,22.12,22.14,22.12,22.13,33900.0,17.4788,17.4946,17.4788,17.4867,33900.0
2007-05-10 14:00:00,22.13,22.18,22.12,22.16,46600.0,17.4867,17.5262,17.4788,17.5104,46600.0
2007-05-10 14:05:00,22.17,22.18,22.16,22.18,82500.0,17.5183,17.5262,17.5104,17.5262,82500.0
2007-05-10 14:10:00,22.18,22.18,22.13,22.14,46700.0,17.5262,17.5262,17.4867,17.4946,46700.0
2007-05-10 14:15:00,22.14,22.17,22.13,22.17,39100.0,17.4946,17.5183,17.4867,17.5183,39100.0
2007-05-10 14:20:00,22.17,22.19,22.16,22.19,48800.0,17.5183,17.5341,17.5104,17.5341,48800.0
2007-05-10 14:25:00,22.19,22.26,22.18,22.24,127900.0,17.5341,17.5894,17.5262,17.5736,127900.0
2007-05-10 14:30:00,22.24,22.27,22.22,22.25,118900.0,17.5736,17.5973,17.5578,17.5815,118900.0
2007-05-10 14:35:00,22.25,22.25,22.16,22.17,42700.0,17.5815,17.5815,17.5104,17.5183,42700.0
2007-05-10 14:40:00,22.17,22.17,22.12,22.17,65700.0,17.5183,17.5183,17.4788,17.5183,65700.0
2007-05-10 14:45:00,22.18,22.18,22.12,22.12,106200.0,17.5262,17.5262,17.4788,17.4788,106200.0
2007-05-10 14:50:00,22.13,22.13,22.08,22.09,155500.0,17.4867,17.4867,17.4472,17.4551,155500.0
2007-05-10 14:55:00,22.1,22.11,22.08,22.1,75400.0,17.463,17.4709,17.4472,17.463,75400.0
2007-05-10 15:00:00,22.1,22.11,22.07,22.08,64800.0,17.463,17.4709,17.4392,17.4472,64800.0
2007-05-10 15:05:00,22.08,22.11,22.04,22.05,54200.0,17.4472,17.4709,17.4155,17.4234,54200.0
2007-05-10 15:10:00,22.05,22.07,22.02,22.06,101500.0,17.4234,17.4392,17.3997,17.4313,101500.0
2007-05-10 15:15:00,22.05,22.07,22.05,22.05,43900.0,17.4234,17.4392,17.4234,17.4234,43900.0
2007-05-10 15:20:00,22.05,22.07,22.04,22.04,52800.0,17.4234,17.4392,17.4155,17.4155,52800.0
2007-05-10 15:25:00,22.04,22.05,22.03,22.04,65500.0,17.4155,17.4234,17.4076,17.4155,65500.0
2007-05-10 15:30:00,22.03,22.05,22.03,22.05,86400.0,17.4076,17.4234,17.4076,17.4234,86400.0
2007-05-10 15:35:00,22.05,22.08,22.04,22.08,49200.0,17.4234,17.4472,17.4155,17.4472,49200.0
2007-05-10 15:40:00,22.08,22.08,22.03,22.04,123100.0,17.4472,17.4472,17.4076,17.4155,123100.0
2007-05-10 15:45:00,22.05,22.09,22.04,22.09,129200.0,17.4234,17.4551,17.4155,17.4551,129200.0
2007-05-10 15:50:00,22.09,22.1,22.08,22.08,142700.0,17.4551,17.463,17.4472,17.4472,142700.0
2007-05-10 15:55:00,22.08,22.1,22.05,22.06,121900.0,17.4472,17.463,17.4234,17.4313,121900.0
2007-05-11 09:30:00,22.09,22.87,22.09,22.45,124700.0,17.4551,18.0714,17.4551,17.7395,124700.0
2007-05-11 09:35:00,22.47,22.52,22.42,22.43,93000.0,17.7553,17.7948,17.7158,17.7237,93000.0
2007-05-11 09:40:00,22.45,22.46,22.23,22.3,42000.0,17.7395,17.7474,17.5657,17.621,42000.0
2007-05-11 09:45:00,22.3,22.49,22.29,22.47,103800.0,17.621,17.7711,17.6131,17.7553,103800.0
2007-05-11 09:50:00,22.47,22.47,22.41,22.41,36800.0,17.7553,17.7553,17.7079,17.7079,36800.0
2007-05-11 09:55:00,22.41,22.41,22.33,22.33,26600.0,17.7079,17.7079,17.6447,17.6447,26600.0
2007-05-11 10:00:00,22.33,22.4,22.33,22.36,41900.0,17.6447,17.7,17.6447,17.6684,41900.0
2007-05-11 10:05:00,22.36,22.36,22.25,22.26,38800.0,17.6684,17.6684,17.5815,17.5894,38800.0
2007-05-11 10:10:00,22.26,22.33,22.25,22.32,39400.0,17.5894,17.6447,17.5815,17.6368,39400.0
2007-05-11 10:15:00,22.32,22.34,22.31,22.32,21500.0,17.6368,17.6526,17.6289,17.6368,21500.0
2007-05-11 10:20:00,22.32,22.33,22.26,22.28,20300.0,17.6368,17.6447,17.5894,17.6052,20300.0
2007-05-11 10:25:00,22.29,22.3,22.26,22.27,11000.0,17.6131,17.621,17.5894,17.5973,11000.0
2007-05-11 10:30:00,22.27,22.3,22.25,22.26,17600.0,17.5973,17.621,17.5815,17.5894,17600.0
2007-05-11 10:35:00,22.25,22.28,22.25,22.28,16500.0,17.5815,17.6052,17.5815,17.6052,16500.0
2007-05-11 10:40:00,22.27,22.27,22.26,22.27,6800.0,17.5973,17.5973,17.5894,17.5973,6800.0
2007-05-11 10:45:00,22.26,22.31,22.25,22.3,21700.0,17.5894,17.6289,17.5815,17.621,21700.0
2007-05-11 10:50:00,22.29,22.41,22.29,22.4,67100.0,17.6131,17.7079,17.6131,17.7,67100.0
2007-05-11 10:55:00,22.4,22.42,22.39,22.41,29000.0,17.7,17.7158,17.6921,17.7079,29000.0
2007-05-11 11:00:00,22.41,22.42,22.39,22.41,15100.0,17.7079,17.7158,17.6921,17.7079,15100.0
2007-05-11 11:05:00,22.41,22.41,22.35,22.35,16400.0,17.7079,17.7079,17.6605,17.6605,16400.0
2007-05-11 11:10:00,22.35,22.4,22.35,22.38,14200.0,17.6605,17.7,17.6605,17.6842,14200.0
2007-05-11 11:15:00,22.39,22.39,22.38,22.38,12600.0,17.6921,17.6921,17.6842,17.6842,12600.0
2007-05-11 11:20:00,22.38,22.38,22.33,22.35,13400.0,17.6842,17.6842,17.6447,17.6605,13400.0
2007-05-11 11:25:00,22.35,22.37,22.34,22.35,45100.0,17.6605,17.6763,17.6526,17.6605,45100.0
2007-05-11 11:30:00,22.36,22.39,22.36,22.37,27200.0,17.6684,17.6921,17.6684,17.6763,27200.0
2007-05-11 11:35:00,22.37,22.37,22.31,22.31,21400.0,17.6763,17.6763,17.6289,17.6289,21400.0
2007-05-11 11:40:00,22.31,22.31,22.23,22.23,55900.0,17.6289,17.6289,17.5657,17.5657,55900.0
2007-05-11 11:45:00,22.23,22.24,22.22,22.23,7300.0,17.5657,17.5736,17.5578,17.5657,7300.0
2007-05-11 11:50:00,22.22,22.23,22.18,22.18,22700.0,17.5578,17.5657,17.5262,17.5262,22700.0
2007-05-11 11:55:00,22.18,22.19,22.18,22.18,14400.0,17.5262,17.5341,17.5262,17.5262,14400.0
2007-05-11 12:00:00,22.18,22.19,22.18,22.19,8500.0,17.5262,17.5341,17.5262,17.5341,8500.0
2007-05-11 12:05:00,22.18,22.19,22.16,22.16,8900.0,17.5262,17.5341,17.5104,17.5104,8900.0
2007-05-11 12:10:00,22.16,22.21,22.16,22.19,17300.0,17.5104,17.5499,17.5104,17.5341,17300.0
2007-05-11 12:15:00,22.19,22.23,22.18,22.23,13500.0,17.5341,17.5657,17.5262,17.5657,13500.0
2007-05-11 12:20:00,22.23,22.23,22.22,22.23,10100.0,17.5657,17.5657,17.5578,17.5657,10100.0
2007-05-11 12:25:00,22.24,22.25,22.22,22.23,14700.0,17.5736,17.5815,17.5578,17.5657,14700.0
2007-05-11 12:30:00,22.23,22.24,22.22,22.24,18800.0,17.5657,17.5736,17.5578,17.5736,18800.0
2007-05-11 12:35:00,22.24,22.25,22.22,22.22,17600.0,17.5736,17.5815,17.5578,17.5578,17600.0
2007-05-11 12:40:00,22.22,22.22,22.18,22.18,7600.0,17.5578,17.5578,17.5262,17.5262,7600.0
2007-05-11 12:45:00,22.18,22.18,22.11,22.12,21400.0,17.5262,17.5262,17.4709,17.4788,21400.0
2007-05-11 12:50:00,22.11,22.13,22.11,22.13,25500.0,17.4709,17.4867,17.4709,17.4867,25500.0
2007-05-11 12:55:00,22.14,22.16,22.13,22.15,22000.0,17.4946,17.5104,17.4867,17.5025,22000.0
2007-05-11 13:00:00,22.15,22.18,22.15,22.18,22300.0,17.5025,17.5262,17.5025,17.5262,22300.0
2007-05-11 13:05:00,22.18,22.19,22.17,22.17,12100.0,17.5262,17.5341,17.5183,17.5183,12100.0
2007-05-11 13:10:00,22.18,22.18,22.15,22.15,12800.0,17.5262,17.5262,17.5025,17.5025,12800.0
2007-05-11 13:15:00,22.15,22.15,22.12,22.14,24800.0,17.5025,17.5025,17.4788,17.4946,24800.0
2007-05-11 13:20:00,22.14,22.18,22.13,22.18,22400.0,17.4946,17.5262,17.4867,17.5262,22400.0
2007-05-11 13:25:00,22.18,22.24,22.18,22.23,24600.0,17.5262,17.5736,17.5262,17.5657,24600.0
2007-05-11 13:30:00,22.23,22.24,22.22,22.22,18000.0,17.5657,17.5736,17.5578,17.5578,18000.0
2007-05-11 13:35:00,22.22,22.23,22.22,22.23,7600.0,17.5578,17.5657,17.5578,17.5657,7600.0
2007-05-11 13:40:00,22.23,22.23,22.18,22.18,22200.0,17.5657,17.5657,17.5262,17.5262,22200.0
2007-05-11 13:45:00,22.18,22.19,22.16,22.19,26800.0,17.5262,17.5341,17.5104,17.5341,26800.0
2007-05-11 13:50:00,22.19,22.22,22.19,22.22,15600.0,17.5341,17.5578,17.5341,17.5578,15600.0
2007-05-11 13:55:00,22.22,22.22,22.19,22.2,17100.0,17.5578,17.5578,17.5341,17.542,17100.0
2007-05-11 14:00:00,22.2,22.21,22.18,22.19,24000.0,17.542,17.5499,17.5262,17.5341,24000.0
2007-05-11 14:05:00,22.2,22.21,22.18,22.19,28500.0,17.542,17.5499,17.5262,17.5341,28500.0
2007-05-11 14:10:00,22.19,22.21,22.18,22.21,43400.0,17.5341,17.5499,17.5262,17.5499,43400.0
2007-05-11 14:15:00,22.2,22.21,22.18,22.19,22500.0,17.542,17.5499,17.5262,17.5341,22500.0
2007-05-11 14:20:00,22.19,22.22,22.19,22.22,30200.0,17.5341,17.5578,17.5341,17.5578,30200.0
2007-05-11 14:25:00,22.22,22.22,22.2,22.2,14900.0,17.5578,17.5578,17.542,17.542,14900.0
2007-05-11 14:30:00,22.2,22.21,22.19,22.21,14700.0,17.542,17.5499,17.5341,17.5499,14700.0
2007-05-11 14:35:00,22.2,22.21,22.2,22.21,16100.0,17.542,17.5499,17.542,17.5499,16100.0
2007-05-11 14:40:00,22.21,22.22,22.2,22.22,27700.0,17.5499,17.5578,17.542,17.5578,27700.0
2007-05-11 14:45:00,22.22,22.22,22.2,22.2,19300.0,17.5578,17.5578,17.542,17.542,19300.0
2007-05-11 14:50:00,22.21,22.21,22.18,22.18,19900.0,17.5499,17.5499,17.5262,17.5262,19900.0
2007-05-11 14:55:00,22.19,22.19,22.15,22.15,19400.0,17.5341,17.5341,17.5025,17.5025,19400.0
2007-05-11 15:00:00,22.16,22.16,22.14,22.15,21600.0,17.5104,17.5104,17.4946,17.5025,21600.0
2007-05-11 15:05:00,22.15,22.16,22.14,22.16,15000.0,17.5025,17.5104,17.4946,17.5104,15000.0
2007-05-11 15:10:00,22.15,22.16,22.14,22.15,13800.0,17.5025,17.5104,17.4946,17.5025,13800.0
2007-05-11 15:15:00,22.15,22.19,22.14,22.19,22200.0,17.5025,17.5341,17.4946,17.5341,22200.0
2007-05-11 15:20:00,22.18,22.22,22.18,22.2,20000.0,17.5262,17.5578,17.5262,17.542,20000.0
2007-05-11 15:25:00,22.2,22.21,22.2,22.2,10500.0,17.542,17.5499,17.542,17.542,10500.0
2007-05-11 15:30:00,22.2,22.27,22.19,22.26,52400.0,17.542,17.5973,17.5341,17.5894,52400.0
2007-05-11 15:35:00,22.26,22.27,22.22,22.22,34700.0,17.5894,17.5973,17.5578,17.5578,34700.0
2007-05-11 15:40:00,22.22,22.25,22.2,22.24,64700.0,17.5578,17.5815,17.542,17.5736,64700.0
2007-05-11 15:45:00,22.24,22.27,22.23,22.26,47900.0,17.5736,17.5973,17.5657,17.5894,47900.0
2007-05-11 15:50:00,22.26,22.28,22.25,22.27,54200.0,17.5894,17.6052,17.5815,17.5973,54200.0
2007-05-11 15:55:00,22.27,22.3,22.24,22.3,87200.0,17.5973,17.621,17.5736,17.621,87200.0
2007-05-14 09:30:00,22.38,22.4,22.33,22.34,29500.0,17.6842,17.7,17.6447,17.6526,29500.0
2007-05-14 09:35:00,22.35,22.47,22.35,22.42,49900.0,17.6605,17.7553,17.6605,17.7158,49900.0
2007-05-14 09:40:00,22.42,22.43,22.29,22.29,26300.0,17.7158,17.7237,17.6131,17.6131,26300.0
2007-05-14 09:45:00,22.29,22.36,22.25,22.3,69500.0,17.6131,17.6684,17.5815,17.621,69500.0
2007-05-14 09:50:00,22.29,22.31,22.21,22.21,45700.0,17.6131,17.6289,17.5499,17.5499,45700.0
2007-05-14 09:55:00,22.21,22.24,22.21,22.22,18200.0,17.5499,17.5736,17.5499,17.5578,18200.0
2007-05-14 10:00:00,22.21,22.21,22.1,22.11,63000.0,17.5499,17.5499,17.463,17.4709,63000.0
2007-05-14 10:05:00,22.11,22.12,22.08,22.08,123300.0,17.4709,17.4788,17.4472,17.4472,123300.0
2007-05-14 10:10:00,22.08,22.16,22.07,22.16,82500.0,17.4472,17.5104,17.4392,17.5104,82500.0
2007-05-14 10:15:00,22.15,22.19,22.15,22.19,17500.0,17.5025,17.5341,17.5025,17.5341,17500.0
2007-05-14 10:20:00,22.18,22.18,22.1,22.11,40000.0,17.5262,17.5262,17.463,17.4709,40000.0
2007-05-14 10:25:00,22.11,22.11,22.05,22.1,46000.0,17.4709,17.4709,17.4234,17.463,46000.0
2007-05-14 10:30:00,22.1,22.23,22.1,22.23,75700.0,17.463,17.5657,17.463,17.5657,75700.0
2007-05-14 10:35:00,22.24,22.29,22.22,22.27,36000.0,17.5736,17.6131,17.5578,17.5973,36000.0
2007-05-14 10:40:00,22.28,22.3,22.22,22.22,32000.0,17.6052,17.621,17.5578,17.5578,32000.0
2007-05-14 10:45:00,22.2,22.28,22.2,22.27,21500.0,17.542,17.6052,17.542,17.5973,21500.0
2007-05-14 10:50:00,22.26,22.28,22.25,22.28,14600.0,17.5894,17.6052,17.5815,17.6052,14600.0
2007-05-14 10:55:00,22.28,22.29,22.23,22.24,15600.0,17.6052,17.6131,17.5657,17.5736,15600.0
2007-05-14 11:00:00,22.24,22.24,22.18,22.21,33600.0,17.5736,17.5736,17.5262,17.5499,33600.0
2007-05-14 11:05:00,22.21,22.22,22.17,22.18,25400.0,17.5499,17.5578,17.5183,17.5262,25400.0
2007-05-14 11:10:00,22.19,22.19,22.16,22.17,24900.0,17.5341,17.5341,17.5104,17.5183,24900.0
2007-05-14 11:15:00,22.17,22.23,22.16,22.23,22200.0,17.5183,17.5657,17.5104,17.5657,22200.0
2007-05-14 11:20:00,22.23,22.25,22.23,22.24,17100.0,17.5657,17.5815,17.5657,17.5736,17100.0
2007-05-14 11:25:00,22.24,22.25,22.22,22.22,19200.0,17.5736,17.5815,17.5578,17.5578,19200.0
2007-05-14 11:30:00,22.21,22.23,22.2,22.23,13900.0,17.5499,17.5657,17.542,17.5657,13900.0
2007-05-14 11:35:00,22.23,22.27,22.22,22.27,28100.0,17.5657,17.5973,17.5578,17.5973,28100.0
2007-05-14 11:40:00,22.27,22.27,22.25,22.26,8300.0,17.5973,17.5973,17.5815,17.5894,8300.0
2007-05-14 11:45:00,22.27,22.29,22.27,22.29,15400.0,17.5973,17.6131,17.5973,17.6131,15400.0
2007-05-14 11:50:00,22.28,22.29,22.26,22.26,14700.0,17.6052,17.6131,17.5894,17.5894,14700.0
2007-05-14 11:55:00,22.26,22.3,22.26,22.3,11700.0,17.5894,17.621,17.5894,17.621,11700.0
2007-05-14 12:00:00,22.3,22.36,22.29,22.33,47300.0,17.621,17.6684,17.6131,17.6447,47300.0
2007-05-14 12:05:00,22.32,22.34,22.32,22.33,23200.0,17.6368,17.6526,17.6368,17.6447,23200.0
2007-05-14 12:10:00,22.33,22.35,22.31,22.32,20700.0,17.6447,17.6605,17.6289,17.6368,20700.0
2007-05-14 12:15:00,22.31,22.35,22.31,22.34,29100.0,17.6289,17.6605,17.6289,17.6526,29100.0
2007-05-14 12:20:00,22.34,22.35,22.33,22.33,9800.0,17.6526,17.6605,17.6447,17.6447,9800.0
2007-05-14 12:25:00,22.34,22.35,22.33,22.34,11300.0,17.6526,17.6605,17.6447,17.6526,11300.0
2007-05-14 12:30:00,22.34,22.35,22.33,22.35,9800.0,17.6526,17.6605,17.6447,17.6605,9800.0
2007-05-14 12:35:00,22.35,22.36,22.33,22.33,17800.0,17.6605,17.6684,17.6447,17.6447,17800.0
2007-05-14 12:40:00,22.33,22.33,22.32,22.33,10200.0,17.6447,17.6447,17.6368,17.6447,10200.0
2007-05-14 12:45:00,22.32,22.35,22.31,22.35,27600.0,17.6368,17.6605,17.6289,17.6605,27600.0
2007-05-14 12:50:00,22.36,22.43,22.36,22.43,57100.0,17.6684,17.7237,17.6684,17.7237,57100.0
2007-05-14 12:55:00,22.43,22.43,22.36,22.36,29000.0,17.7237,17.7237,17.6684,17.6684,29000.0
2007-05-14 13:00:00,22.36,22.36,22.32,22.32,14500.0,17.6684,17.6684,17.6368,17.6368,14500.0
2007-05-14 13:05:00,22.32,22.35,22.32,22.35,12300.0,17.6368,17.6605,17.6368,17.6605,12300.0
2007-05-14 13:10:00,22.35,22.36,22.31,22.31,15900.0,17.6605,17.6684,17.6289,17.6289,15900.0
2007-05-14 13:15:00,22.31,22.31,22.26,22.26,37700.0,17.6289,17.6289,17.5894,17.5894,37700.0
2007-05-14 13:20:00,22.26,22.3,22.26,22.29,27300.0,17.5894,17.621,17.5894,17.6131,27300.0
2007-05-14 13:25:00,22.3,22.32,22.29,22.29,22300.0,17.621,17.6368,17.6131,17.6131,22300.0
2007-05-14 13:30:00,22.29,22.29,22.25,22.26,34500.0,17.6131,17.6131,17.5815,17.5894,34500.0
2007-05-14 13:35:00,22.25,22.25,22.15,22.15,45000.0,17.5815,17.5815,17.5025,17.5025,45000.0
2007-05-14 13:40:00,22.15,22.19,22.13,22.14,48800.0,17.5025,17.5341,17.4867,17.4946,48800.0
2007-05-14 13:45:00,22.14,22.18,22.11,22.18,51600.0,17.4946,17.5262,17.4709,17.5262,51600.0
2007-05-14 13:50:00,22.17,22.18,22.14,22.17,22600.0,17.5183,17.5262,17.4946,17.5183,22600.0
2007-05-14 13:55:00,22.18,22.19,22.15,22.16,9600.0,17.5262,17.5341,17.5025,17.5104,9600.0
2007-05-14 14:00:00,22.15,22.16,22.1,22.11,35300.0,17.5025,17.5104,17.463,17.4709,35300.0
2007-05-14 14:05:00,22.12,22.17,22.1,22.16,23800.0,17.4788,17.5183,17.463,17.5104,23800.0
2007-05-14 14:10:00,22.16,22.16,22.11,22.13,26700.0,17.5104,17.5104,17.4709,17.4867,26700.0
2007-05-14 14:15:00,22.13,22.14,22.09,22.13,26500.0,17.4867,17.4946,17.4551,17.4867,26500.0
2007-05-14 14:20:00,22.13,22.19,22.12,22.17,55500.0,17.4867,17.5341,17.4788,17.5183,55500.0
2007-05-14 14:25:00,22.17,22.21,22.17,22.21,62300.0,17.5183,17.5499,17.5183,17.5499,62300.0
2007-05-14 14:30:00,22.21,22.26,22.2,22.25,71400.0,17.5499,17.5894,17.542,17.5815,71400.0
2007-05-14 14:35:00,22.24,22.26,22.2,22.2,52200.0,17.5736,17.5894,17.542,17.542,52200.0
2007-05-14 14:40:00,22.21,22.25,22.19,22.24,63400.0,17.5499,17.5815,17.5341,17.5736,63400.0
2007-05-14 14:45:00,22.23,22.25,22.23,22.24,9700.0,17.5657,17.5815,17.5657,17.5736,9700.0
2007-05-14 14:50:00,22.24,22.26,22.23,22.23,28700.0,17.5736,17.5894,17.5657,17.5657,28700.0
2007-05-14 14:55:00,22.23,22.24,22.2,22.23,45200.0,17.5657,17.5736,17.542,17.5657,45200.0
2007-05-14 15:00:00,22.23,22.3,22.22,22.3,71200.0,17.5657,17.621,17.5578,17.621,71200.0
2007-05-14 15:05:00,22.29,22.31,22.26,22.3,28600.0,17.6131,17.6289,17.5894,17.621,28600.0
2007-05-14 15:10:00,22.29,22.3,22.25,22.29,27500.0,17.6131,17.621,17.5815,17.6131,27500.0
2007-05-14 15:15:00,22.28,22.29,22.25,22.26,22200.0,17.6052,17.6131,17.5815,17.5894,22200.0
2007-05-14 15:20:00,22.26,22.28,22.25,22.26,53200.0,17.5894,17.6052,17.5815,17.5894,53200.0
2007-05-14 15:25:00,22.26,22.28,22.25,22.26,49700.0,17.5894,17.6052,17.5815,17.5894,49700.0
2007-05-14 15:30:00,22.26,22.29,22.25,22.28,44900.0,17.5894,17.6131,17.5815,17.6052,44900.0
2007-05-14 15:35:00,22.28,22.28,22.22,22.23,55300.0,17.6052,17.6052,17.5578,17.5657,55300.0
2007-05-14 15:40:00,22.23,22.23,22.2,22.2,58400.0,17.5657,17.5657,17.542,17.542,58400.0
2007-05-14 15:45:00,22.2,22.21,22.17,22.19,102600.0,17.542,17.5499,17.5183,17.5341,102600.0
2007-05-14 15:50:00,22.19,22.23,22.16,22.16,99600.0,17.5341,17.5657,17.5104,17.5104,99600.0
2007-05-14 15:55:00,22.16,22.23,22.15,22.22,99300.0,17.5104,17.5657,17.5025,17.5578,99300.0
2007-05-15 09:30:00,22.35,22.37,22.21,22.22,89300.0,17.6605,17.6763,17.5499,17.5578,89300.0
2007-05-15 09:35:00,22.23,22.31,22.1,22.1,45800.0,17.5657,17.6289,17.463,17.463,45800.0
2007-05-15 09:40:00,22.09,22.12,22.06,22.07,46600.0,17.4551,17.4788,17.4313,17.4392,46600.0
2007-05-15 09:45:00,22.05,22.09,21.94,22.02,82100.0,17.4234,17.4551,17.3365,17.3997,82100.0
2007-05-15 09:50:00,22.01,22.14,21.99,22.12,47600.0,17.3918,17.4946,17.376,17.4788,47600.0
2007-05-15 09:55:00,22.12,22.25,22.11,22.15,26800.0,17.4788,17.5815,17.4709,17.5025,26800.0
2007-05-15 10:00:00,22.16,22.28,22.15,22.28,64800.0,17.5104,17.6052,17.5025,17.6052,64800.0
2007-05-15 10:05:00,22.27,22.37,22.26,22.34,66900.0,17.5973,17.6763,17.5894,17.6526,66900.0
2007-05-15 10:10:00,22.33,22.37,22.22,22.23,56400.0,17.6447,17.6763,17.5578,17.5657,56400.0
2007-05-15 10:15:00,22.24,22.35,22.24,22.34,45600.0,17.5736,17.6605,17.5736,17.6526,45600.0
2007-05-15 10:20:00,22.33,22.34,22.24,22.28,57600.0,17.6447,17.6526,17.5736,17.6052,57600.0
2007-05-15 10:25:00,22.28,22.31,22.26,22.29,36300.0,17.6052,17.6289,17.5894,17.6131,36300.0
2007-05-15 10:30:00,22.29,22.33,22.23,22.27,26200.0,17.6131,17.6447,17.5657,17.5973,26200.0
2007-05-15 10:35:00,22.28,22.29,22.2,22.2,13000.0,17.6052,17.6131,17.542,17.542,13000.0
2007-05-15 10:40:00,22.19,22.24,22.16,22.23,23900.0,17.5341,17.5736,17.5104,17.5657,23900.0
2007-05-15 10:45:00,22.24,22.33,22.24,22.3,25900.0,17.5736,17.6447,17.5736,17.621,25900.0
2007-05-15 10:50:00,22.3,22.3,22.25,22.26,22600.0,17.621,17.621,17.5815,17.5894,22600.0
2007-05-15 10:55:00,22.26,22.27,22.17,22.18,40700.0,17.5894,17.5973,17.5183,17.5262,40700.0
2007-05-15 11:00:00,22.17,22.17,22.12,22.15,49200.0,17.5183,17.5183,17.4788,17.5025,49200.0
2007-05-15 11:05:00,22.15,22.18,22.11,22.11,20100.0,17.5025,17.5262,17.4709,17.4709,20100.0
2007-05-15 11:10:00,22.1,22.16,22.07,22.15,39000.0,17.463,17.5104,17.4392,17.5025,39000.0
2007-05-15 11:15:00,22.15,22.21,22.15,22.17,31400.0,17.5025,17.5499,17.5025,17.5183,31400.0
2007-05-15 11:20:00,22.18,22.19,22.16,22.18,17800.0,17.5262,17.5341,17.5104,17.5262,17800.0
2007-05-15 11:25:00,22.18,22.19,22.14,22.17,24800.0,17.5262,17.5341,17.4946,17.5183,24800.0
2007-05-15 11:30:00,22.17,22.19,22.16,22.18,11100.0,17.5183,17.5341,17.5104,17.5262,11100.0
2007-05-15 11:35:00,22.19,22.27,22.15,22.27,34600.0,17.5341,17.5973,17.5025,17.5973,34600.0
2007-05-15 11:40:00,22.26,22.3,22.26,22.3,25000.0,17.5894,17.621,17.5894,17.621,25000.0
2007-05-15 11:45:00,22.31,22.32,22.29,22.31,9700.0,17.6289,17.6368,17.6131,17.6289,9700.0
2007-05-15 11:50:00,22.31,22.32,22.26,22.26,25100.0,17.6289,17.6368,17.5894,17.5894,25100.0
2007-05-15 11:55:00,22.26,22.27,22.26,22.27,5800.0,17.5894,17.5973,17.5894,17.5973,5800.0
2007-05-15 12:00:00,22.26,22.27,22.23,22.23,9200.0,17.5894,17.5973,17.5657,17.5657,9200.0
2007-05-15 12:05:00,22.23,22.23,22.22,22.23,9900.0,17.5657,17.5657,17.5578,17.5657,9900.0
2007-05-15 12:10:00,22.24,22.26,22.24,22.26,16800.0,17.5736,17.5894,17.5736,17.5894,16800.0
2007-05-15 12:15:00,22.25,22.26,22.18,22.18,30400.0,17.5815,17.5894,17.5262,17.5262,30400.0
2007-05-15 12:20:00,22.19,22.19,22.17,22.17,9300.0,17.5341,17.5341,17.5183,17.5183,9300.0
2007-05-15 12:25:00,22.18,22.19,22.18,22.18,13400.0,17.5262,17.5341,17.5262,17.5262,13400.0
2007-05-15 12:30:00,22.19,22.19,22.15,22.16,16300.0,17.5341,17.5341,17.5025,17.5104,16300.0
2007-05-15 12:35:00,22.16,22.19,22.16,22.19,18600.0,17.5104,17.5341,17.5104,17.5341,18600.0
2007-05-15 12:40:00,22.19,22.26,22.19,22.26,28900.0,17.5341,17.5894,17.5341,17.5894,28900.0
2007-05-15 12:45:00,22.26,22.26,22.21,22.25,47500.0,17.5894,17.5894,17.5499,17.5815,47500.0
2007-05-15 12:50:00,22.25,22.25,22.22,22.24,15200.0,17.5815,17.5815,17.5578,17.5736,15200.0
2007-05-15 12:55:00,22.23,22.25,22.19,22.19,17700.0,17.5657,17.5815,17.5341,17.5341,17700.0
2007-05-15 13:00:00,22.19,22.22,22.16,22.17,38100.0,17.5341,17.5578,17.5104,17.5183,38100.0
2007-05-15 13:05:00,22.17,22.19,22.14,22.14,24400.0,17.5183,17.5341,17.4946,17.4946,24400.0
2007-05-15 13:10:00,22.15,22.21,22.14,22.2,23300.0,17.5025,17.5499,17.4946,17.542,23300.0
2007-05-15 13:15:00,22.21,22.21,22.19,22.19,3100.0,17.5499,17.5499,17.5341,17.5341,3100.0
2007-05-15 13:20:00,22.2,22.21,22.18,22.18,9000.0,17.542,17.5499,17.5262,17.5262,9000.0
2007-05-15 13:25:00,22.18,22.18,22.16,22.16,4200.0,17.5262,17.5262,17.5104,17.5104,4200.0
2007-05-15 13:30:00,22.16,22.16,22.13,22.14,36500.0,17.5104,17.5104,17.4867,17.4946,36500.0
2007-05-15 13:35:00,22.14,22.15,22.13,22.14,14800.0,17.4946,17.5025,17.4867,17.4946,14800.0
2007-05-15 13:40:00,22.13,22.13,22.09,22.09,28200.0,17.4867,17.4867,17.4551,17.4551,28200.0
2007-05-15 13:45:00,22.09,22.09,22.02,22.03,52000.0,17.4551,17.4551,17.3997,17.4076,52000.0
2007-05-15 13:50:00,22.03,22.11,22.02,22.07,70100.0,17.4076,17.4709,17.3997,17.4392,70100.0
2007-05-15 13:55:00,22.07,22.11,22.07,22.1,21600.0,17.4392,17.4709,17.4392,17.463,21600.0
2007-05-15 14:00:00,22.1,22.1,22.05,22.06,20500.0,17.463,17.463,17.4234,17.4313,20500.0
2007-05-15 14:05:00,22.06,22.12,22.06,22.12,26500.0,17.4313,17.4788,17.4313,17.4788,26500.0
2007-05-15 14:10:00,22.11,22.12,22.08,22.09,28100.0,17.4709,17.4788,17.4472,17.4551,28100.0
2007-05-15 14:15:00,22.1,22.1,22.03,22.05,25000.0,17.463,17.463,17.4076,17.4234,25000.0
2007-05-15 14:20:00,22.06,22.1,22.04,22.09,22200.0,17.4313,17.463,17.4155,17.4551,22200.0
2007-05-15 14:25:00,22.09,22.09,22.07,22.08,22300.0,17.4551,17.4551,17.4392,17.4472,22300.0
2007-05-15 14:30:00,22.08,22.11,22.05,22.06,19500.0,17.4472,17.4709,17.4234,17.4313,19500.0
2007-05-15 14:35:00,22.06,22.06,21.98,21.99,57000.0,17.4313,17.4313,17.3681,17.376,57000.0
2007-05-15 14:40:00,21.98,22.02,21.96,21.97,53700.0,17.3681,17.3997,17.3523,17.3602,53700.0
2007-05-15 14:45:00,21.96,21.98,21.94,21.95,49300.0,17.3523,17.3681,17.3365,17.3444,49300.0
2007-05-15 14:50:00,21.95,22.04,21.95,22.03,39500.0,17.3444,17.4155,17.3444,17.4076,39500.0
2007-05-15 14:55:00,22.03,22.07,22.0,22.06,29200.0,17.4076,17.4392,17.3839,17.4313,29200.0
2007-05-15 15:00:00,22.06,22.1,22.04,22.05,38900.0,17.4313,17.463,17.4155,17.4234,38900.0
2007-05-15 15:05:00,22.05,22.05,21.98,22.01,31600.0,17.4234,17.4234,17.3681,17.3918,31600.0
2007-05-15 15:10:00,22.01,22.07,21.99,22.06,32600.0,17.3918,17.4392,17.376,17.4313,32600.0
2007-05-15 15:15:00,22.06,22.07,22.03,22.05,35600.0,17.4313,17.4392,17.4076,17.4234,35600.0
2007-05-15 15:20:00,22.05,22.05,21.99,21.99,35400.0,17.4234,17.4234,17.376,17.376,35400.0
2007-05-15 15:25:00,21.99,22.05,21.98,22.03,34400.0,17.376,17.4234,17.3681,17.4076,34400.0
2007-05-15 15:30:00,22.03,22.04,22.01,22.03,32400.0,17.4076,17.4155,17.3918,17.4076,32400.0
2007-05-15 15:35:00,22.03,22.05,22.0,22.01,35400.0,17.4076,17.4234,17.3839,17.3918,35400.0
2007-05-15 15:40:00,22.01,22.04,21.99,22.01,44400.0,17.3918,17.4155,17.376,17.3918,44400.0
2007-05-15 15:45:00,22.01,22.01,21.95,21.96,57300.0,17.3918,17.3918,17.3444,17.3523,57300.0
2007-05-15 15:50:00,21.95,22.02,21.95,22.01,74200.0,17.3444,17.3997,17.3444,17.3918,74200.0
2007-05-15 15:55:00,22.0,22.03,21.99,22.01,51000.0,17.3839,17.4076,17.376,17.3918,51000.0
2007-05-16 09:35:00,22.05,22.18,21.95,22.15,125500.0,17.4234,17.5262,17.3444,17.5025,125500.0
2007-05-16 09:40:00,22.15,22.15,22.02,22.03,38800.0,17.5025,17.5025,17.3997,17.4076,38800.0
2007-05-16 09:45:00,22.04,22.1,22.02,22.04,86200.0,17.4155,17.463,17.3997,17.4155,86200.0
2007-05-16 09:50:00,22.04,22.08,22.01,22.07,34300.0,17.4155,17.4472,17.3918,17.4392,34300.0
2007-05-16 09:55:00,22.07,22.08,22.0,22.04,37000.0,17.4392,17.4472,17.3839,17.4155,37000.0
2007-05-16 10:00:00,22.03,22.03,21.93,21.94,75200.0,17.4076,17.4076,17.3286,17.3365,75200.0
2007-05-16 10:05:00,21.94,21.95,21.92,21.95,35600.0,17.3365,17.3444,17.3207,17.3444,35600.0
2007-05-16 10:10:00,21.95,22.06,21.95,22.05,65700.0,17.3444,17.4313,17.3444,17.4234,65700.0
2007-05-16 10:15:00,22.06,22.06,21.9,21.9,49500.0,17.4313,17.4313,17.3049,17.3049,49500.0
2007-05-16 10:20:00,21.9,21.9,21.82,21.89,123400.0,17.3049,17.3049,17.2417,17.297,123400.0
2007-05-16 10:25:00,21.89,21.92,21.89,21.89,11200.0,17.297,17.3207,17.297,17.297,11200.0
2007-05-16 10:30:00,21.89,21.9,21.86,21.86,26600.0,17.297,17.3049,17.2733,17.2733,26600.0
2007-05-16 10:35:00,21.87,21.87,21.82,21.85,36100.0,17.2812,17.2812,17.2417,17.2654,36100.0
2007-05-16 10:40:00,21.85,21.87,21.82,21.86,29700.0,17.2654,17.2812,17.2417,17.2733,29700.0
2007-05-16 10:45:00,21.86,21.87,21.82,21.83,23600.0,17.2733,17.2812,17.2417,17.2496,23600.0
2007-05-16 10:50:00,21.83,21.85,21.81,21.82,27700.0,17.2496,17.2654,17.2338,17.2417,27700.0
2007-05-16 10:55:00,21.81,21.81,21.75,21.76,58300.0,17.2338,17.2338,17.1864,17.1943,58300.0
2007-05-16 11:00:00,21.76,21.8,21.75,21.8,23300.0,17.1943,17.2259,17.1864,17.2259,23300.0
2007-05-16 11:05:00,21.81,21.81,21.76,21.78,37200.0,17.2338,17.2338,17.1943,17.2101,37200.0
2007-05-16 11:10:00,21.78,21.8,21.77,21.79,38300.0,17.2101,17.2259,17.2022,17.218,38300.0
2007-05-16 11:15:00,21.79,21.87,21.78,21.86,40200.0,17.218,17.2812,17.2101,17.2733,40200.0
2007-05-16 11:20:00,21.87,21.89,21.87,21.89,16000.0,17.2812,17.297,17.2812,17.297,16000.0
2007-05-16 11:25:00,21.89,21.9,21.85,21.87,42700.0,17.297,17.3049,17.2654,17.2812,42700.0
2007-05-16 11:30:00,21.87,21.89,21.85,21.87,51700.0,17.2812,17.297,17.2654,17.2812,51700.0
2007-05-16 11:35:00,21.87,21.92,21.86,21.92,24300.0,17.2812,17.3207,17.2733,17.3207,24300.0
2007-05-16 11:40:00,21.92,21.92,21.89,21.91,25300.0,17.3207,17.3207,17.297,17.3128,25300.0
2007-05-16 11:45:00,21.91,21.91,21.9,21.91,27600.0,17.3128,17.3128,17.3049,17.3128,27600.0
2007-05-16 11:50:00,21.92,21.92,21.89,21.92,19300.0,17.3207,17.3207,17.297,17.3207,19300.0
2007-05-16 11:55:00,21.92,21.93,21.89,21.91,23500.0,17.3207,17.3286,17.297,17.3128,23500.0
2007-05-16 12:00:00,21.91,21.92,21.89,21.9,35600.0,17.3128,17.3207,17.297,17.3049,35600.0
2007-05-16 12:05:00,21.9,21.91,21.88,21.89,24500.0,17.3049,17.3128,17.2891,17.297,24500.0
2007-05-16 12:10:00,21.89,21.9,21.88,21.89,10600.0,17.297,17.3049,17.2891,17.297,10600.0
2007-05-16 12:15:00,21.88,21.89,21.87,21.88,27100.0,17.2891,17.297,17.2812,17.2891,27100.0
2007-05-16 12:20:00,21.88,21.89,21.87,21.89,11200.0,17.2891,17.297,17.2812,17.297,11200.0
2007-05-16 12:25:00,21.88,21.93,21.88,21.93,16400.0,17.2891,17.3286,17.2891,17.3286,16400.0
2007-05-16 12:30:00,21.94,21.95,21.93,21.94,8200.0,17.3365,17.3444,17.3286,17.3365,8200.0
2007-05-16 12:35:00,21.94,21.95,21.93,21.93,9500.0,17.3365,17.3444,17.3286,17.3286,9500.0
2007-05-16 12:40:00,21.93,21.93,21.85,21.87,40800.0,17.3286,17.3286,17.2654,17.2812,40800.0
2007-05-16 12:45:00,21.87,21.9,21.87,21.89,21300.0,17.2812,17.3049,17.2812,17.297,21300.0
2007-05-16 12:50:00,21.88,21.94,21.88,21.94,36100.0,17.2891,17.3365,17.2891,17.3365,36100.0
2007-05-16 12:55:00,21.94,21.98,21.93,21.97,19500.0,17.3365,17.3681,17.3286,17.3602,19500.0
2007-05-16 13:00:00,21.97,21.99,21.95,21.97,15200.0,17.3602,17.376,17.3444,17.3602,15200.0
2007-05-16 13:05:00,21.97,21.98,21.9,21.92,33500.0,17.3602,17.3681,17.3049,17.3207,33500.0
2007-05-16 13:10:00,21.92,21.93,21.91,21.92,18800.0,17.3207,17.3286,17.3128,17.3207,18800.0
2007-05-16 13:15:00,21.93,21.93,21.92,21.92,6400.0,17.3286,17.3286,17.3207,17.3207,6400.0
2007-05-16 13:20:00,21.92,21.97,21.92,21.97,22800.0,17.3207,17.3602,17.3207,17.3602,22800.0
2007-05-16 13:25:00,21.96,21.97,21.93,21.94,11000.0,17.3523,17.3602,17.3286,17.3365,11000.0
2007-05-16 13:30:00,21.94,21.97,21.94,21.96,15000.0,17.3365,17.3602,17.3365,17.3523,15000.0
2007-05-16 13:35:00,21.96,21.98,21.95,21.98,23300.0,17.3523,17.3681,17.3444,17.3681,23300.0
2007-05-16 13:40:00,21.98,22.01,21.98,22.01,39000.0,17.3681,17.3918,17.3681,17.3918,39000.0
2007-05-16 13:45:00,22.01,22.03,22.0,22.02,20200.0,17.3918,17.4076,17.3839,17.3997,20200.0
2007-05-16 13:50:00,22.02,22.02,22.0,22.01,20200.0,17.3997,17.3997,17.3839,17.3918,20200.0
2007-05-16 13:55:00,22.01,22.01,21.97,21.98,19500.0,17.3918,17.3918,17.3602,17.3681,19500.0
2007-05-16 14:00:00,21.97,21.99,21.96,21.98,17400.0,17.3602,17.376,17.3523,17.3681,17400.0
2007-05-16 14:05:00,21.99,22.03,21.98,22.03,21600.0,17.376,17.4076,17.3681,17.4076,21600.0
2007-05-16 14:10:00,22.03,22.05,22.03,22.03,40100.0,17.4076,17.4234,17.4076,17.4076,40100.0
2007-05-16 14:15:00,22.04,22.04,22.03,22.03,19400.0,17.4155,17.4155,17.4076,17.4076,19400.0
2007-05-16 14:20:00,22.03,22.03,21.97,21.97,23700.0,17.4076,17.4076,17.3602,17.3602,23700.0
2007-05-16 14:25:00,21.97,21.99,21.96,21.97,41700.0,17.3602,17.376,17.3523,17.3602,41700.0
2007-05-16 14:30:00,21.98,22.01,21.97,21.99,24100.0,17.3681,17.3918,17.3602,17.376,24100.0
2007-05-16 14:35:00,21.99,22.0,21.98,21.99,7900.0,17.376,17.3839,17.3681,17.376,7900.0
2007-05-16 14:40:00,21.99,21.99,21.98,21.99,13400.0,17.376,17.376,17.3681,17.376,13400.0
2007-05-16 14:45:00,22.0,22.01,21.98,21.98,19200.0,17.3839,17.3918,17.3681,17.3681,19200.0
2007-05-16 14:50:00,21.99,22.0,21.97,21.99,22600.0,17.376,17.3839,17.3602,17.376,22600.0
2007-05-16 14:55:00,21.99,22.0,21.97,21.99,15600.0,17.376,17.3839,17.3602,17.376,15600.0
2007-05-16 15:00:00,21.99,21.99,21.95,21.96,22400.0,17.376,17.376,17.3444,17.3523,22400.0
2007-05-16 15:05:00,21.97,21.98,21.95,21.98,25400.0,17.3602,17.3681,17.3444,17.3681,25400.0
2007-05-16 15:10:00,21.98,21.99,21.97,21.99,17400.0,17.3681,17.376,17.3602,17.376,17400.0
2007-05-16 15:15:00,21.98,22.02,21.98,21.99,31700.0,17.3681,17.3997,17.3681,17.376,31700.0
2007-05-16 15:20:00,21.99,22.01,21.97,22.01,22000.0,17.376,17.3918,17.3602,17.3918,22000.0
2007-05-16 15:25:00,22.0,22.03,21.99,22.02,27700.0,17.3839,17.4076,17.376,17.3997,27700.0
2007-05-16 15:30:00,22.02,22.06,22.01,22.06,36400.0,17.3997,17.4313,17.3918,17.4313,36400.0
2007-05-16 15:35:00,22.06,22.08,22.05,22.06,56600.0,17.4313,17.4472,17.4234,17.4313,56600.0
2007-05-16 15:40:00,22.06,22.07,22.04,22.04,36500.0,17.4313,17.4392,17.4155,17.4155,36500.0
2007-05-16 15:45:00,22.05,22.08,22.03,22.08,62400.0,17.4234,17.4472,17.4076,17.4472,62400.0
2007-05-16 15:50:00,22.07,22.13,22.07,22.13,91700.0,17.4392,17.4867,17.4392,17.4867,91700.0
2007-05-16 15:55:00,22.13,22.17,22.11,22.17,149400.0,17.4867,17.5183,17.4709,17.5183,149400.0
2007-05-17 09:30:00,22.16,22.18,22.11,22.13,53100.0,17.5104,17.5262,17.4709,17.4867,53100.0
2007-05-17 09:35:00,22.15,22.19,22.15,22.17,40000.0,17.5025,17.5341,17.5025,17.5183,40000.0
2007-05-17 09:40:00,22.18,22.2,22.03,22.04,45300.0,17.5262,17.542,17.4076,17.4155,45300.0
2007-05-17 09:45:00,22.04,22.13,22.04,22.11,75100.0,17.4155,17.4867,17.4155,17.4709,75100.0
2007-05-17 09:50:00,22.12,22.15,22.08,22.09,61800.0,17.4788,17.5025,17.4472,17.4551,61800.0
2007-05-17 09:55:00,22.07,22.13,22.07,22.12,59800.0,17.4392,17.4867,17.4392,17.4788,59800.0
2007-05-17 10:00:00,22.11,22.25,22.09,22.23,84400.0,17.4709,17.5815,17.4551,17.5657,84400.0
2007-05-17 10:05:00,22.24,22.36,22.24,22.36,72700.0,17.5736,17.6684,17.5736,17.6684,72700.0
2007-05-17 10:10:00,22.36,22.38,22.29,22.35,52200.0,17.6684,17.6842,17.6131,17.6605,52200.0
2007-05-17 10:15:00,22.36,22.36,22.29,22.29,44800.0,17.6684,17.6684,17.6131,17.6131,44800.0
2007-05-17 10:20:00,22.29,22.33,22.28,22.33,27800.0,17.6131,17.6447,17.6052,17.6447,27800.0
2007-05-17 10:25:00,22.32,22.33,22.31,22.32,11700.0,17.6368,17.6447,17.6289,17.6368,11700.0
2007-05-17 10:30:00,22.31,22.35,22.31,22.33,25500.0,17.6289,17.6605,17.6289,17.6447,25500.0
2007-05-17 10:35:00,22.33,22.33,22.27,22.27,20200.0,17.6447,17.6447,17.5973,17.5973,20200.0
2007-05-17 10:40:00,22.27,22.31,22.24,22.24,33100.0,17.5973,17.6289,17.5736,17.5736,33100.0
2007-05-17 10:45:00,22.24,22.26,22.21,22.26,19100.0,17.5736,17.5894,17.5499,17.5894,19100.0
2007-05-17 10:50:00,22.26,22.31,22.23,22.25,29100.0,17.5894,17.6289,17.5657,17.5815,29100.0
2007-05-17 10:55:00,22.24,22.27,22.23,22.26,24600.0,17.5736,17.5973,17.5657,17.5894,24600.0
2007-05-17 11:00:00,22.27,22.29,22.25,22.29,25900.0,17.5973,17.6131,17.5815,17.6131,25900.0
2007-05-17 11:05:00,22.29,22.35,22.27,22.3,119400.0,17.6131,17.6605,17.5973,17.621,119400.0
2007-05-17 11:10:00,22.3,22.32,22.28,22.3,66700.0,17.621,17.6368,17.6052,17.621,66700.0
2007-05-17 11:15:00,22.3,22.33,22.3,22.32,43000.0,17.621,17.6447,17.621,17.6368,43000.0
2007-05-17 11:20:00,22.32,22.35,22.3,22.3,31300.0,17.6368,17.6605,17.621,17.621,31300.0
2007-05-17 11:25:00,22.31,22.31,22.29,22.3,35000.0,17.6289,17.6289,17.6131,17.621,35000.0
2007-05-17 11:30:00,22.3,22.31,22.29,22.31,14300.0,17.621,17.6289,17.6131,17.6289,14300.0
2007-05-17 11:35:00,22.31,22.35,22.31,22.35,30200.0,17.6289,17.6605,17.6289,17.6605,30200.0
2007-05-17 11:40:00,22.35,22.37,22.34,22.37,16500.0,17.6605,17.6763,17.6526,17.6763,16500.0
2007-05-17 11:45:00,22.37,22.48,22.36,22.47,68400.0,17.6763,17.7632,17.6684,17.7553,68400.0
2007-05-17 11:50:00,22.47,22.48,22.44,22.44,36200.0,17.7553,17.7632,17.7316,17.7316,36200.0
2007-05-17 11:55:00,22.44,22.45,22.43,22.43,17500.0,17.7316,17.7395,17.7237,17.7237,17500.0
2007-05-17 12:00:00,22.43,22.45,22.37,22.37,49500.0,17.7237,17.7395,17.6763,17.6763,49500.0
2007-05-17 12:05:00,22.36,22.36,22.32,22.32,25900.0,17.6684,17.6684,17.6368,17.6368,25900.0
2007-05-17 12:10:00,22.33,22.35,22.31,22.35,21800.0,17.6447,17.6605,17.6289,17.6605,21800.0
2007-05-17 12:15:00,22.35,22.36,22.32,22.33,19200.0,17.6605,17.6684,17.6368,17.6447,19200.0
2007-05-17 12:20:00,22.33,22.34,22.3,22.33,19400.0,17.6447,17.6526,17.621,17.6447,19400.0
2007-05-17 12:25:00,22.32,22.33,22.29,22.3,12600.0,17.6368,17.6447,17.6131,17.621,12600.0
2007-05-17 12:30:00,22.3,22.3,22.25,22.25,33500.0,17.621,17.621,17.5815,17.5815,33500.0
2007-05-17 12:35:00,22.25,22.28,22.23,22.27,79500.0,17.5815,17.6052,17.5657,17.5973,79500.0
2007-05-17 12:40:00,22.27,22.27,22.24,22.25,20000.0,17.5973,17.5973,17.5736,17.5815,20000.0
2007-05-17 12:45:00,22.25,22.26,22.24,22.26,13700.0,17.5815,17.5894,17.5736,17.5894,13700.0
2007-05-17 12:50:00,22.26,22.38,22.25,22.3,25100.0,17.5894,17.6842,17.5815,17.621,25100.0
2007-05-17 12:55:00,22.3,22.31,22.26,22.26,15300.0,17.621,17.6289,17.5894,17.5894,15300.0
2007-05-17 13:00:00,22.26,22.26,22.22,22.24,35300.0,17.5894,17.5894,17.5578,17.5736,35300.0
2007-05-17 13:05:00,22.24,22.28,22.24,22.28,25300.0,17.5736,17.6052,17.5736,17.6052,25300.0
2007-05-17 13:10:00,22.28,22.29,22.28,22.28,6400.0,17.6052,17.6131,17.6052,17.6052,6400.0
2007-05-17 13:15:00,22.28,22.3,22.28,22.29,21600.0,17.6052,17.621,17.6052,17.6131,21600.0
2007-05-17 13:20:00,22.29,22.31,22.28,22.29,33600.0,17.6131,17.6289,17.6052,17.6131,33600.0
2007-05-17 13:25:00,22.3,22.32,22.3,22.32,8700.0,17.621,17.6368,17.621,17.6368,8700.0
2007-05-17 13:30:00,22.32,22.37,22.32,22.36,19800.0,17.6368,17.6763,17.6368,17.6684,19800.0
2007-05-17 13:35:00,22.37,22.41,22.36,22.4,62200.0,17.6763,17.7079,17.6684,17.7,62200.0
2007-05-17 13:40:00,22.4,22.4,22.37,22.38,33200.0,17.7,17.7,17.6763,17.6842,33200.0
2007-05-17 13:45:00,22.38,22.39,22.37,22.38,15800.0,17.6842,17.6921,17.6763,17.6842,15800.0
2007-05-17 13:50:00,22.37,22.37,22.33,22.33,47200.0,17.6763,17.6763,17.6447,17.6447,47200.0
2007-05-17 13:55:00,22.34,22.36,22.32,22.36,37900.0,17.6526,17.6684,17.6368,17.6684,37900.0
2007-05-17 14:00:00,22.36,22.37,22.34,22.37,14900.0,17.6684,17.6763,17.6526,17.6763,14900.0
2007-05-17 14:05:00,22.37,22.41,22.36,22.41,26100.0,17.6763,17.7079,17.6684,17.7079,26100.0
2007-05-17 14:10:00,22.41,22.41,22.4,22.41,11700.0,17.7079,17.7079,17.7,17.7079,11700.0
2007-05-17 14:15:00,22.41,22.5,22.4,22.5,64900.0,17.7079,17.779,17.7,17.779,64900.0
2007-05-17 14:20:00,22.51,22.53,22.49,22.51,43800.0,17.7869,17.8027,17.7711,17.7869,43800.0
2007-05-17 14:25:00,22.51,22.53,22.5,22.53,31000.0,17.7869,17.8027,17.779,17.8027,31000.0
2007-05-17 14:30:00,22.53,22.58,22.53,22.58,90900.0,17.8027,17.8422,17.8027,17.8422,90900.0
2007-05-17 14:35:00,22.57,22.57,22.54,22.55,28200.0,17.8343,17.8343,17.8106,17.8185,28200.0
2007-05-17 14:40:00,22.55,22.55,22.54,22.55,28400.0,17.8185,17.8185,17.8106,17.8185,28400.0
2007-05-17 14:45:00,22.55,22.58,22.54,22.57,53900.0,17.8185,17.8422,17.8106,17.8343,53900.0
2007-05-17 14:50:00,22.58,22.58,22.55,22.56,87300.0,17.8422,17.8422,17.8185,17.8264,87300.0
2007-05-17 14:55:00,22.56,22.56,22.54,22.55,44500.0,17.8264,17.8264,17.8106,17.8185,44500.0
2007-05-17 15:00:00,22.56,22.62,22.55,22.62,80700.0,17.8264,17.8738,17.8185,17.8738,80700.0
2007-05-17 15:05:00,22.62,22.63,22.55,22.56,75700.0,17.8738,17.8817,17.8185,17.8264,75700.0
2007-05-17 15:10:00,22.57,22.63,22.57,22.63,74900.0,17.8343,17.8817,17.8343,17.8817,74900.0
2007-05-17 15:15:00,22.62,22.68,22.61,22.67,94900.0,17.8738,17.9213,17.8659,17.9134,94900.0
2007-05-17 15:20:00,22.68,22.69,22.65,22.66,91400.0,17.9213,17.9292,17.8976,17.9055,91400.0
2007-05-17 15:25:00,22.66,22.7,22.62,22.64,82100.0,17.9055,17.9371,17.8738,17.8897,82100.0
2007-05-17 15:30:00,22.64,22.69,22.64,22.66,82500.0,17.8897,17.9292,17.8897,17.9055,82500.0
2007-05-17 15:35:00,22.66,22.66,22.62,22.64,63600.0,17.9055,17.9055,17.8738,17.8897,63600.0
2007-05-17 15:40:00,22.64,22.65,22.6,22.64,83900.0,17.8897,17.8976,17.858,17.8897,83900.0
2007-05-17 15:45:00,22.65,22.65,22.6,22.61,98400.0,17.8976,17.8976,17.858,17.8659,98400.0
2007-05-17 15:50:00,22.61,22.61,22.57,22.58,121700.0,17.8659,17.8659,17.8343,17.8422,121700.0
2007-05-17 15:55:00,22.58,22.59,22.5,22.53,136900.0,17.8422,17.8501,17.779,17.8027,136900.0
2007-05-18 09:30:00,22.65,22.65,22.56,22.57,266200.0,17.8976,17.8976,17.8264,17.8343,266200.0
2007-05-18 09:35:00,22.57,22.58,22.42,22.46,118500.0,17.8343,17.8422,17.7158,17.7474,118500.0
2007-05-18 09:40:00,22.47,22.47,22.38,22.41,36600.0,17.7553,17.7553,17.6842,17.7079,36600.0
2007-05-18 09:45:00,22.4,22.42,22.35,22.39,26700.0,17.7,17.7158,17.6605,17.6921,26700.0
2007-05-18 09:50:00,22.38,22.41,22.31,22.39,45300.0,17.6842,17.7079,17.6289,17.6921,45300.0
2007-05-18 09:55:00,22.4,22.41,22.35,22.35,36700.0,17.7,17.7079,17.6605,17.6605,36700.0
2007-05-18 10:00:00,22.35,22.43,22.28,22.29,74500.0,17.6605,17.7237,17.6052,17.6131,74500.0
2007-05-18 10:05:00,22.28,22.37,22.26,22.36,45800.0,17.6052,17.6763,17.5894,17.6684,45800.0
2007-05-18 10:10:00,22.36,22.5,22.33,22.49,60000.0,17.6684,17.779,17.6447,17.7711,60000.0
2007-05-18 10:15:00,22.49,22.55,22.49,22.52,49300.0,17.7711,17.8185,17.7711,17.7948,49300.0
2007-05-18 10:20:00,22.51,22.54,22.51,22.52,20900.0,17.7869,17.8106,17.7869,17.7948,20900.0
2007-05-18 10:25:00,22.51,22.54,22.49,22.54,61900.0,17.7869,17.8106,17.7711,17.8106,61900.0
2007-05-18 10:30:00,22.52,22.53,22.45,22.46,39700.0,17.7948,17.8027,17.7395,17.7474,39700.0
2007-05-18 10:35:00,22.46,22.46,22.43,22.43,11700.0,17.7474,17.7474,17.7237,17.7237,11700.0
2007-05-18 10:40:00,22.44,22.44,22.4,22.43,25400.0,17.7316,17.7316,17.7,17.7237,25400.0
2007-05-18 10:45:00,22.43,22.48,22.43,22.47,12000.0,17.7237,17.7632,17.7237,17.7553,12000.0
2007-05-18 10:50:00,22.48,22.49,22.47,22.49,15200.0,17.7632,17.7711,17.7553,17.7711,15200.0
2007-05-18 10:55:00,22.49,22.5,22.47,22.49,12900.0,17.7711,17.779,17.7553,17.7711,12900.0
2007-05-18 11:00:00,22.49,22.49,22.45,22.47,9200.0,17.7711,17.7711,17.7395,17.7553,9200.0
2007-05-18 11:05:00,22.47,22.49,22.47,22.48,15000.0,17.7553,17.7711,17.7553,17.7632,15000.0
2007-05-18 11:10:00,22.48,22.48,22.47,22.48,21400.0,17.7632,17.7632,17.7553,17.7632,21400.0
2007-05-18 11:15:00,22.47,22.48,22.45,22.46,20300.0,17.7553,17.7632,17.7395,17.7474,20300.0
2007-05-18 11:20:00,22.46,22.48,22.45,22.48,13500.0,17.7474,17.7632,17.7395,17.7632,13500.0
2007-05-18 11:25:00,22.47,22.51,22.47,22.5,24000.0,17.7553,17.7869,17.7553,17.779,24000.0
2007-05-18 11:30:00,22.5,22.52,22.5,22.51,10100.0,17.779,17.7948,17.779,17.7869,10100.0
2007-05-18 11:35:00,22.51,22.52,22.5,22.5,19000.0,17.7869,17.7948,17.779,17.779,19000.0
2007-05-18 11:40:00,22.49,22.5,22.48,22.48,4600.0,17.7711,17.779,17.7632,17.7632,4600.0
2007-05-18 11:45:00,22.49,22.49,22.47,22.47,11800.0,17.7711,17.7711,17.7553,17.7553,11800.0
2007-05-18 11:50:00,22.47,22.48,22.45,22.45,20100.0,17.7553,17.7632,17.7395,17.7395,20100.0
2007-05-18 11:55:00,22.45,22.45,22.41,22.45,36300.0,17.7395,17.7395,17.7079,17.7395,36300.0
2007-05-18 12:00:00,22.45,22.48,22.45,22.47,8900.0,17.7395,17.7632,17.7395,17.7553,8900.0
2007-05-18 12:05:00,22.48,22.48,22.48,22.48,5100.0,17.7632,17.7632,17.7632,17.7632,5100.0
2007-05-18 12:10:00,22.48,22.53,22.48,22.5,32100.0,17.7632,17.8027,17.7632,17.779,32100.0
2007-05-18 12:15:00,22.51,22.53,22.5,22.53,13600.0,17.7869,17.8027,17.779,17.8027,13600.0
2007-05-18 12:20:00,22.53,22.53,22.51,22.51,31400.0,17.8027,17.8027,17.7869,17.7869,31400.0
2007-05-18 12:25:00,22.52,22.52,22.5,22.51,16700.0,17.7948,17.7948,17.779,17.7869,16700.0
2007-05-18 12:30:00,22.51,22.52,22.5,22.52,8600.0,17.7869,17.7948,17.779,17.7948,8600.0
2007-05-18 12:35:00,22.52,22.58,22.52,22.57,26500.0,17.7948,17.8422,17.7948,17.8343,26500.0
2007-05-18 12:40:00,22.58,22.63,22.58,22.62,31900.0,17.8422,17.8817,17.8422,17.8738,31900.0
2007-05-18 12:45:00,22.61,22.62,22.54,22.54,29100.0,17.8659,17.8738,17.8106,17.8106,29100.0
2007-05-18 12:50:00,22.54,22.56,22.54,22.56,9900.0,17.8106,17.8264,17.8106,17.8264,9900.0
2007-05-18 12:55:00,22.57,22.58,22.54,22.57,17300.0,17.8343,17.8422,17.8106,17.8343,17300.0
2007-05-18 13:00:00,22.57,22.58,22.57,22.58,7000.0,17.8343,17.8422,17.8343,17.8422,7000.0
2007-05-18 13:05:00,22.58,22.6,22.55,22.55,19900.0,17.8422,17.858,17.8185,17.8185,19900.0
2007-05-18 13:10:00,22.54,22.57,22.54,22.57,17000.0,17.8106,17.8343,17.8106,17.8343,17000.0
2007-05-18 13:15:00,22.56,22.57,22.52,22.53,26400.0,17.8264,17.8343,17.7948,17.8027,26400.0
2007-05-18 13:20:00,22.53,22.54,22.52,22.53,6400.0,17.8027,17.8106,17.7948,17.8027,6400.0
2007-05-18 13:25:00,22.53,22.55,22.51,22.55,20500.0,17.8027,17.8185,17.7869,17.8185,20500.0
2007-05-18 13:30:00,22.55,22.56,22.54,22.56,30900.0,17.8185,17.8264,17.8106,17.8264,30900.0
2007-05-18 13:35:00,22.56,22.56,22.48,22.49,38300.0,17.8264,17.8264,17.7632,17.7711,38300.0
2007-05-18 13:40:00,22.5,22.5,22.47,22.47,42500.0,17.779,17.779,17.7553,17.7553,42500.0
2007-05-18 13:45:00,22.48,22.49,22.46,22.48,34300.0,17.7632,17.7711,17.7474,17.7632,34300.0
2007-05-18 13:50:00,22.48,22.49,22.46,22.48,26100.0,17.7632,17.7711,17.7474,17.7632,26100.0
2007-05-18 13:55:00,22.48,22.48,22.46,22.48,19600.0,17.7632,17.7632,17.7474,17.7632,19600.0
2007-05-18 14:00:00,22.48,22.5,22.47,22.49,20800.0,17.7632,17.779,17.7553,17.7711,20800.0
2007-05-18 14:05:00,22.5,22.52,22.49,22.52,14200.0,17.779,17.7948,17.7711,17.7948,14200.0
2007-05-18 14:10:00,22.53,22.53,22.49,22.49,14600.0,17.8027,17.8027,17.7711,17.7711,14600.0
2007-05-18 14:15:00,22.5,22.53,22.49,22.53,35600.0,17.779,17.8027,17.7711,17.8027,35600.0
2007-05-18 14:20:00,22.54,22.55,22.54,22.55,16900.0,17.8106,17.8185,17.8106,17.8185,16900.0
2007-05-18 14:25:00,22.55,22.55,22.48,22.5,25800.0,17.8185,17.8185,17.7632,17.779,25800.0
2007-05-18 14:30:00,22.49,22.49,22.47,22.47,10300.0,17.7711,17.7711,17.7553,17.7553,10300.0
2007-05-18 14:35:00,22.47,22.48,22.46,22.47,23900.0,17.7553,17.7632,17.7474,17.7553,23900.0
2007-05-18 14:40:00,22.46,22.46,22.39,22.42,67800.0,17.7474,17.7474,17.6921,17.7158,67800.0
2007-05-18 14:45:00,22.43,22.46,22.4,22.45,73200.0,17.7237,17.7474,17.7,17.7395,73200.0
2007-05-18 14:50:00,22.45,22.48,22.45,22.48,23600.0,17.7395,17.7632,17.7395,17.7632,23600.0
2007-05-18 14:55:00,22.48,22.51,22.48,22.51,25800.0,17.7632,17.7869,17.7632,17.7869,25800.0
2007-05-18 15:00:00,22.5,22.51,22.5,22.5,16300.0,17.779,17.7869,17.779,17.779,16300.0
2007-05-18 15:05:00,22.5,22.51,22.46,22.48,46200.0,17.779,17.7869,17.7474,17.7632,46200.0
2007-05-18 15:10:00,22.48,22.52,22.47,22.51,28300.0,17.7632,17.7948,17.7553,17.7869,28300.0
2007-05-18 15:15:00,22.51,22.53,22.49,22.53,44700.0,17.7869,17.8027,17.7711,17.8027,44700.0
2007-05-18 15:20:00,22.53,22.57,22.53,22.54,40800.0,17.8027,17.8343,17.8027,17.8106,40800.0
2007-05-18 15:25:00,22.54,22.56,22.54,22.56,28800.0,17.8106,17.8264,17.8106,17.8264,28800.0
2007-05-18 15:30:00,22.56,22.62,22.55,22.61,62900.0,17.8264,17.8738,17.8185,17.8659,62900.0
2007-05-18 15:35:00,22.61,22.62,22.55,22.56,81300.0,17.8659,17.8738,17.8185,17.8264,81300.0
2007-05-18 15:40:00,22.56,22.57,22.53,22.53,157400.0,17.8264,17.8343,17.8027,17.8027,157400.0
2007-05-18 15:45:00,22.53,22.55,22.51,22.53,126600.0,17.8027,17.8185,17.7869,17.8027,126600.0
2007-05-18 15:50:00,22.54,22.55,22.53,22.55,82300.0,17.8106,17.8185,17.8027,17.8185,82300.0
2007-05-18 15:55:00,22.55,22.56,22.53,22.55,164900.0,17.8185,17.8264,17.8027,17.8185,164900.0
2007-05-21 09:30:00,22.58,22.63,22.58,22.6,36700.0,17.8422,17.8817,17.8422,17.858,36700.0
2007-05-21 09:35:00,22.59,22.64,22.56,22.63,41200.0,17.8501,17.8897,17.8264,17.8817,41200.0
2007-05-21 09:40:00,22.62,22.65,22.58,22.65,45200.0,17.8738,17.8976,17.8422,17.8976,45200.0
2007-05-21 09:45:00,22.65,22.72,22.64,22.69,104600.0,17.8976,17.9529,17.8897,17.9292,104600.0
2007-05-21 09:50:00,22.68,22.68,22.58,22.59,30000.0,17.9213,17.9213,17.8422,17.8501,30000.0
2007-05-21 09:55:00,22.59,22.67,22.57,22.67,51500.0,17.8501,17.9134,17.8343,17.9134,51500.0
2007-05-21 10:00:00,22.66,22.73,22.66,22.72,46400.0,17.9055,17.9608,17.9055,17.9529,46400.0
2007-05-21 10:05:00,22.72,22.76,22.71,22.76,28800.0,17.9529,17.9845,17.945,17.9845,28800.0
2007-05-21 10:10:00,22.76,22.76,22.64,22.67,59400.0,17.9845,17.9845,17.8897,17.9134,59400.0
2007-05-21 10:15:00,22.68,22.68,22.62,22.64,23900.0,17.9213,17.9213,17.8738,17.8897,23900.0
2007-05-21 10:20:00,22.64,22.71,22.63,22.69,30600.0,17.8897,17.945,17.8817,17.9292,30600.0
2007-05-21 10:25:00,22.69,22.69,22.64,22.66,24500.0,17.9292,17.9292,17.8897,17.9055,24500.0
2007-05-21 10:30:00,22.66,22.69,22.66,22.68,24100.0,17.9055,17.9292,17.9055,17.9213,24100.0
2007-05-21 10:35:00,22.68,22.7,22.67,22.68,15000.0,17.9213,17.9371,17.9134,17.9213,15000.0
2007-05-21 10:40:00,22.68,22.7,22.66,22.69,27600.0,17.9213,17.9371,17.9055,17.9292,27600.0
2007-05-21 10:45:00,22.7,22.75,22.7,22.75,17800.0,17.9371,17.9766,17.9371,17.9766,17800.0
2007-05-21 10:50:00,22.75,22.77,22.74,22.77,33000.0,17.9766,17.9924,17.9687,17.9924,33000.0
2007-05-21 10:55:00,22.77,22.77,22.73,22.75,19200.0,17.9924,17.9924,17.9608,17.9766,19200.0
2007-05-21 11:00:00,22.74,22.74,22.7,22.73,23000.0,17.9687,17.9687,17.9371,17.9608,23000.0
2007-05-21 11:05:00,22.73,22.78,22.72,22.78,20300.0,17.9608,18.0003,17.9529,18.0003,20300.0
2007-05-21 11:10:00,22.78,22.79,22.74,22.75,60100.0,18.0003,18.0082,17.9687,17.9766,60100.0
2007-05-21 11:15:00,22.75,22.76,22.73,22.73,22500.0,17.9766,17.9845,17.9608,17.9608,22500.0
2007-05-21 11:20:00,22.72,22.73,22.72,22.73,16100.0,17.9529,17.9608,17.9529,17.9608,16100.0
2007-05-21 11:25:00,22.72,22.73,22.7,22.72,22900.0,17.9529,17.9608,17.9371,17.9529,22900.0
2007-05-21 11:30:00,22.73,22.73,22.7,22.72,9800.0,17.9608,17.9608,17.9371,17.9529,9800.0
2007-05-21 11:35:00,22.72,22.73,22.71,22.73,8800.0,17.9529,17.9608,17.945,17.9608,8800.0
2007-05-21 11:40:00,22.73,22.73,22.72,22.73,3900.0,17.9608,17.9608,17.9529,17.9608,3900.0
2007-05-21 11:45:00,22.73,22.79,22.72,22.79,28800.0,17.9608,18.0082,17.9529,18.0082,28800.0
2007-05-21 11:50:00,22.79,22.85,22.79,22.85,40100.0,18.0082,18.0556,18.0082,18.0556,40100.0
2007-05-21 11:55:00,22.85,22.91,22.85,22.91,36100.0,18.0556,18.103,18.0556,18.103,36100.0
2007-05-21 12:00:00,22.91,22.92,22.91,22.92,12400.0,18.103,18.1109,18.103,18.1109,12400.0
2007-05-21 12:05:00,22.92,22.97,22.92,22.97,31000.0,18.1109,18.1504,18.1109,18.1504,31000.0
2007-05-21 12:10:00,22.97,23.0,22.96,22.98,43100.0,18.1504,18.1741,18.1425,18.1583,43100.0
2007-05-21 12:15:00,22.98,23.06,22.98,23.05,66000.0,18.1583,18.2215,18.1583,18.2136,66000.0
2007-05-21 12:20:00,23.06,23.07,23.04,23.04,29900.0,18.2215,18.2294,18.2057,18.2057,29900.0
2007-05-21 12:25:00,23.03,23.04,23.01,23.02,12900.0,18.1978,18.2057,18.182,18.1899,12900.0
2007-05-21 12:30:00,23.02,23.05,23.01,23.02,28300.0,18.1899,18.2136,18.182,18.1899,28300.0
2007-05-21 12:35:00,23.03,23.04,23.01,23.01,36100.0,18.1978,18.2057,18.182,18.182,36100.0
2007-05-21 12:40:00,23.02,23.03,23.01,23.01,16300.0,18.1899,18.1978,18.182,18.182,16300.0
2007-05-21 12:45:00,23.02,23.03,23.0,23.0,17000.0,18.1899,18.1978,18.1741,18.1741,17000.0
2007-05-21 12:50:00,23.01,23.01,22.97,23.0,29800.0,18.182,18.182,18.1504,18.1741,29800.0
2007-05-21 12:55:00,22.99,22.99,22.96,22.97,14400.0,18.1662,18.1662,18.1425,18.1504,14400.0
2007-05-21 13:00:00,22.97,22.98,22.96,22.96,11000.0,18.1504,18.1583,18.1425,18.1425,11000.0
2007-05-21 13:05:00,22.95,22.97,22.95,22.95,17800.0,18.1346,18.1504,18.1346,18.1346,17800.0
2007-05-21 13:10:00,22.95,22.97,22.94,22.95,12600.0,18.1346,18.1504,18.1267,18.1346,12600.0
2007-05-21 13:15:00,22.96,22.98,22.93,22.97,50200.0,18.1425,18.1583,18.1188,18.1504,50200.0
2007-05-21 13:20:00,22.98,22.98,22.97,22.97,25600.0,18.1583,18.1583,18.1504,18.1504,25600.0
2007-05-21 13:25:00,22.98,22.99,22.97,22.99,17400.0,18.1583,18.1662,18.1504,18.1662,17400.0
2007-05-21 13:30:00,22.98,22.99,22.97,22.97,17700.0,18.1583,18.1662,18.1504,18.1504,17700.0
2007-05-21 13:35:00,22.98,22.99,22.94,22.97,17100.0,18.1583,18.1662,18.1267,18.1504,17100.0
2007-05-21 13:40:00,22.97,22.98,22.95,22.95,21500.0,18.1504,18.1583,18.1346,18.1346,21500.0
2007-05-21 13:45:00,22.96,22.98,22.96,22.98,10000.0,18.1425,18.1583,18.1425,18.1583,10000.0
2007-05-21 13:50:00,22.98,23.0,22.98,23.0,16800.0,18.1583,18.1741,18.1583,18.1741,16800.0
2007-05-21 13:55:00,23.0,23.03,23.0,23.03,27800.0,18.1741,18.1978,18.1741,18.1978,27800.0
2007-05-21 14:00:00,23.03,23.05,23.03,23.05,28400.0,18.1978,18.2136,18.1978,18.2136,28400.0
2007-05-21 14:05:00,23.04,23.05,23.03,23.05,19500.0,18.2057,18.2136,18.1978,18.2136,19500.0
2007-05-21 14:10:00,23.04,23.05,23.04,23.05,6100.0,18.2057,18.2136,18.2057,18.2136,6100.0
2007-05-21 14:15:00,23.05,23.06,23.04,23.06,24800.0,18.2136,18.2215,18.2057,18.2215,24800.0
2007-05-21 14:20:00,23.06,23.07,23.05,23.07,20400.0,18.2215,18.2294,18.2136,18.2294,20400.0
2007-05-21 14:25:00,23.07,23.08,23.06,23.06,33400.0,18.2294,18.2373,18.2215,18.2215,33400.0
2007-05-21 14:30:00,23.07,23.07,23.01,23.02,45100.0,18.2294,18.2294,18.182,18.1899,45100.0
2007-05-21 14:35:00,23.02,23.03,23.0,23.02,26600.0,18.1899,18.1978,18.1741,18.1899,26600.0
2007-05-21 14:40:00,23.02,23.05,23.0,23.04,40200.0,18.1899,18.2136,18.1741,18.2057,40200.0
2007-05-21 14:45:00,23.04,23.05,23.0,23.02,39700.0,18.2057,18.2136,18.1741,18.1899,39700.0
2007-05-21 14:50:00,23.02,23.05,23.01,23.04,27000.0,18.1899,18.2136,18.182,18.2057,27000.0
2007-05-21 14:55:00,23.04,23.04,22.97,22.99,45200.0,18.2057,18.2057,18.1504,18.1662,45200.0
2007-05-21 15:00:00,22.99,22.99,22.96,22.96,17700.0,18.1662,18.1662,18.1425,18.1425,17700.0
2007-05-21 15:05:00,22.96,22.96,22.88,22.88,79300.0,18.1425,18.1425,18.0793,18.0793,79300.0
2007-05-21 15:10:00,22.89,22.92,22.87,22.92,53100.0,18.0872,18.1109,18.0714,18.1109,53100.0
2007-05-21 15:15:00,22.92,22.93,22.9,22.93,34500.0,18.1109,18.1188,18.0951,18.1188,34500.0
2007-05-21 15:20:00,22.92,22.92,22.87,22.88,48300.0,18.1109,18.1109,18.0714,18.0793,48300.0
2007-05-21 15:25:00,22.88,22.89,22.81,22.81,40900.0,18.0793,18.0872,18.024,18.024,40900.0
2007-05-21 15:30:00,22.81,22.85,22.8,22.82,37600.0,18.024,18.0556,18.0161,18.0319,37600.0
2007-05-21 15:35:00,22.81,22.85,22.81,22.84,38700.0,18.024,18.0556,18.024,18.0477,38700.0
2007-05-21 15:40:00,22.85,22.88,22.85,22.88,74400.0,18.0556,18.0793,18.0556,18.0793,74400.0
2007-05-21 15:45:00,22.88,22.9,22.86,22.89,46500.0,18.0793,18.0951,18.0635,18.0872,46500.0
2007-05-21 15:50:00,22.88,22.9,22.77,22.77,111800.0,18.0793,18.0951,17.9924,17.9924,111800.0
2007-05-21 15:55:00,22.77,22.83,22.75,22.83,104700.0,17.9924,18.0398,17.9766,18.0398,104700.0
2007-05-22 09:30:00,22.83,22.88,22.77,22.79,32200.0,18.0398,18.0793,17.9924,18.0082,32200.0
2007-05-22 09:35:00,22.79,22.98,22.79,22.94,46200.0,18.0082,18.1583,18.0082,18.1267,46200.0
2007-05-22 09:40:00,22.94,23.06,22.93,23.05,96700.0,18.1267,18.2215,18.1188,18.2136,96700.0
2007-05-22 09:45:00,23.05,23.08,23.0,23.05,67700.0,18.2136,18.2373,18.1741,18.2136,67700.0
2007-05-22 09:50:00,23.06,23.06,22.93,23.03,65200.0,18.2215,18.2215,18.1188,18.1978,65200.0
2007-05-22 09:55:00,23.03,23.07,23.02,23.07,54500.0,18.1978,18.2294,18.1899,18.2294,54500.0
2007-05-22 10:00:00,23.08,23.2,23.07,23.2,77900.0,18.2373,18.3322,18.2294,18.3322,77900.0
2007-05-22 10:05:00,23.19,23.26,23.18,23.21,121700.0,18.3242,18.3796,18.3163,18.3401,121700.0
2007-05-22 10:10:00,23.22,23.3,23.21,23.27,70700.0,18.348,18.4112,18.3401,18.3875,70700.0
2007-05-22 10:15:00,23.27,23.27,23.14,23.16,66300.0,18.3875,18.3875,18.2847,18.3005,66300.0
2007-05-22 10:20:00,23.17,23.25,23.12,23.22,56500.0,18.3084,18.3717,18.2689,18.348,56500.0
2007-05-22 10:25:00,23.22,23.35,23.22,23.35,63500.0,18.348,18.4507,18.348,18.4507,63500.0
2007-05-22 10:30:00,23.34,23.39,23.34,23.39,111500.0,18.4428,18.4823,18.4428,18.4823,111500.0
2007-05-22 10:35:00,23.38,23.53,23.35,23.51,190500.0,18.4744,18.5929,18.4507,18.5771,190500.0
2007-05-22 10:40:00,23.52,23.67,23.51,23.67,161500.0,18.585,18.7035,18.5771,18.7035,161500.0
2007-05-22 10:45:00,23.67,23.68,23.57,23.59,74400.0,18.7035,18.7114,18.6245,18.6403,74400.0
2007-05-22 10:50:00,23.58,23.62,23.58,23.61,72600.0,18.6324,18.664,18.6324,18.6561,72600.0
2007-05-22 10:55:00,23.61,23.64,23.58,23.59,61200.0,18.6561,18.6798,18.6324,18.6403,61200.0
2007-05-22 11:00:00,23.6,23.63,23.59,23.63,62700.0,18.6482,18.6719,18.6403,18.6719,62700.0
2007-05-22 11:05:00,23.62,23.73,23.61,23.73,94400.0,18.664,18.7509,18.6561,18.7509,94400.0
2007-05-22 11:10:00,23.72,23.79,23.66,23.68,104900.0,18.743,18.7984,18.6956,18.7114,104900.0
2007-05-22 11:15:00,23.66,23.7,23.65,23.7,59100.0,18.6956,18.7272,18.6877,18.7272,59100.0
2007-05-22 11:20:00,23.69,23.78,23.69,23.77,72200.0,18.7193,18.7905,18.7193,18.7826,72200.0
2007-05-22 11:25:00,23.77,23.8,23.77,23.79,66300.0,18.7826,18.8063,18.7826,18.7984,66300.0
2007-05-22 11:30:00,23.8,23.87,23.79,23.84,147200.0,18.8063,18.8616,18.7984,18.8379,147200.0
2007-05-22 11:35:00,23.84,23.84,23.74,23.75,101800.0,18.8379,18.8379,18.7588,18.7667,101800.0
2007-05-22 11:40:00,23.75,23.75,23.63,23.65,87500.0,18.7667,18.7667,18.6719,18.6877,87500.0
2007-05-22 11:45:00,23.64,23.71,23.64,23.7,68500.0,18.6798,18.7351,18.6798,18.7272,68500.0
2007-05-22 11:50:00,23.7,23.71,23.63,23.65,153100.0,18.7272,18.7351,18.6719,18.6877,153100.0
2007-05-22 11:55:00,23.66,23.66,23.62,23.65,98600.0,18.6956,18.6956,18.664,18.6877,98600.0
2007-05-22 12:00:00,23.65,23.65,23.62,23.64,38100.0,18.6877,18.6877,18.664,18.6798,38100.0
2007-05-22 12:05:00,23.63,23.71,23.63,23.69,68100.0,18.6719,18.7351,18.6719,18.7193,68100.0
2007-05-22 12:10:00,23.69,23.69,23.64,23.65,30600.0,18.7193,18.7193,18.6798,18.6877,30600.0
2007-05-22 12:15:00,23.65,23.65,23.64,23.64,15000.0,18.6877,18.6877,18.6798,18.6798,15000.0
2007-05-22 12:20:00,23.64,23.64,23.59,23.6,83800.0,18.6798,18.6798,18.6403,18.6482,83800.0
2007-05-22 12:25:00,23.6,23.63,23.59,23.63,30100.0,18.6482,18.6719,18.6403,18.6719,30100.0
2007-05-22 12:30:00,23.63,23.67,23.63,23.67,20400.0,18.6719,18.7035,18.6719,18.7035,20400.0
2007-05-22 12:35:00,23.67,23.67,23.63,23.64,20500.0,18.7035,18.7035,18.6719,18.6798,20500.0
2007-05-22 12:40:00,23.63,23.68,23.63,23.68,50900.0,18.6719,18.7114,18.6719,18.7114,50900.0
2007-05-22 12:45:00,23.68,23.69,23.67,23.69,24900.0,18.7114,18.7193,18.7035,18.7193,24900.0
2007-05-22 12:50:00,23.68,23.72,23.68,23.72,37700.0,18.7114,18.743,18.7114,18.743,37700.0
2007-05-22 12:55:00,23.72,23.76,23.72,23.74,48800.0,18.743,18.7747,18.743,18.7588,48800.0
2007-05-22 13:00:00,23.74,23.74,23.69,23.7,16900.0,18.7588,18.7588,18.7193,18.7272,16900.0
2007-05-22 13:05:00,23.7,23.75,23.7,23.74,22100.0,18.7272,18.7667,18.7272,18.7588,22100.0
2007-05-22 13:10:00,23.75,23.75,23.73,23.73,43300.0,18.7667,18.7667,18.7509,18.7509,43300.0
2007-05-22 13:15:00,23.74,23.76,23.69,23.71,39300.0,18.7588,18.7747,18.7193,18.7351,39300.0
2007-05-22 13:20:00,23.72,23.73,23.71,23.73,6300.0,18.743,18.7509,18.7351,18.7509,6300.0
2007-05-22 13:25:00,23.72,23.74,23.72,23.73,24000.0,18.743,18.7588,18.743,18.7509,24000.0
2007-05-22 13:30:00,23.73,23.74,23.71,23.74,35600.0,18.7509,18.7588,18.7351,18.7588,35600.0
2007-05-22 13:35:00,23.74,23.75,23.72,23.75,19900.0,18.7588,18.7667,18.743,18.7667,19900.0
2007-05-22 13:40:00,23.75,23.8,23.74,23.8,44300.0,18.7667,18.8063,18.7588,18.8063,44300.0
2007-05-22 13:45:00,23.81,23.81,23.77,23.78,27300.0,18.8142,18.8142,18.7826,18.7905,27300.0
2007-05-22 13:50:00,23.77,23.85,23.77,23.83,60000.0,18.7826,18.8458,18.7826,18.83,60000.0
2007-05-22 13:55:00,23.83,23.84,23.77,23.79,23700.0,18.83,18.8379,18.7826,18.7984,23700.0
2007-05-22 14:00:00,23.78,23.79,23.74,23.76,22300.0,18.7905,18.7984,18.7588,18.7747,22300.0
2007-05-22 14:05:00,23.75,23.81,23.75,23.81,24700.0,18.7667,18.8142,18.7667,18.8142,24700.0
2007-05-22 14:10:00,23.81,23.84,23.79,23.81,43400.0,18.8142,18.8379,18.7984,18.8142,43400.0
2007-05-22 14:15:00,23.81,23.83,23.76,23.77,38900.0,18.8142,18.83,18.7747,18.7826,38900.0
2007-05-22 14:20:00,23.77,23.8,23.75,23.79,34800.0,18.7826,18.8063,18.7667,18.7984,34800.0
2007-05-22 14:25:00,23.8,23.82,23.79,23.81,19100.0,18.8063,18.8221,18.7984,18.8142,19100.0
2007-05-22 14:30:00,23.82,23.84,23.81,23.83,35000.0,18.8221,18.8379,18.8142,18.83,35000.0
2007-05-22 14:35:00,23.83,23.85,23.78,23.8,45400.0,18.83,18.8458,18.7905,18.8063,45400.0
2007-05-22 14:40:00,23.8,23.82,23.77,23.81,33400.0,18.8063,18.8221,18.7826,18.8142,33400.0
2007-05-22 14:45:00,23.81,23.85,23.8,23.85,34900.0,18.8142,18.8458,18.8063,18.8458,34900.0
2007-05-22 14:50:00,23.84,23.85,23.82,23.84,39000.0,18.8379,18.8458,18.8221,18.8379,39000.0
2007-05-22 14:55:00,23.85,23.85,23.83,23.85,34300.0,18.8458,18.8458,18.83,18.8458,34300.0
2007-05-22 15:00:00,23.85,23.85,23.83,23.84,18600.0,18.8458,18.8458,18.83,18.8379,18600.0
2007-05-22 15:05:00,23.84,23.9,23.83,23.89,58700.0,18.8379,18.8853,18.83,18.8774,58700.0
2007-05-22 15:10:00,23.89,23.9,23.82,23.83,88500.0,18.8774,18.8853,18.8221,18.83,88500.0
2007-05-22 15:15:00,23.82,23.83,23.74,23.75,73800.0,18.8221,18.83,18.7588,18.7667,73800.0
2007-05-22 15:20:00,23.75,23.79,23.75,23.78,69100.0,18.7667,18.7984,18.7667,18.7905,69100.0
2007-05-22 15:25:00,23.78,23.81,23.77,23.8,55900.0,18.7905,18.8142,18.7826,18.8063,55900.0
2007-05-22 15:30:00,23.8,23.81,23.77,23.8,53600.0,18.8063,18.8142,18.7826,18.8063,53600.0
2007-05-22 15:35:00,23.79,23.81,23.77,23.81,60500.0,18.7984,18.8142,18.7826,18.8142,60500.0
2007-05-22 15:40:00,23.81,23.85,23.81,23.84,85000.0,18.8142,18.8458,18.8142,18.8379,85000.0
2007-05-22 15:45:00,23.84,23.85,23.81,23.83,112400.0,18.8379,18.8458,18.8142,18.83,112400.0
2007-05-22 15:50:00,23.83,23.83,23.79,23.81,97200.0,18.83,18.83,18.7984,18.8142,97200.0
2007-05-22 15:55:00,23.82,23.82,23.76,23.76,117700.0,18.8221,18.8221,18.7747,18.7747,117700.0
2007-05-23 09:30:00,23.9,24.03,23.87,23.98,137900.0,18.8853,18.988,18.8616,18.9485,137900.0
2007-05-23 09:35:00,24.0,24.16,24.0,24.09,169100.0,18.9643,19.0907,18.9643,19.0354,169100.0
2007-05-23 09:40:00,24.1,24.2,24.02,24.16,74600.0,19.0433,19.1223,18.9801,19.0907,74600.0
2007-05-23 09:45:00,24.16,24.18,24.05,24.18,81200.0,19.0907,19.1065,19.0038,19.1065,81200.0
2007-05-23 09:50:00,24.18,24.29,24.18,24.29,112400.0,19.1065,19.1934,19.1065,19.1934,112400.0
2007-05-23 09:55:00,24.28,24.39,24.28,24.36,170800.0,19.1855,19.2725,19.1855,19.2488,170800.0
2007-05-23 10:00:00,24.36,24.49,24.33,24.44,150200.0,19.2488,19.3515,19.2251,19.312,150200.0
2007-05-23 10:05:00,24.44,24.46,24.33,24.34,137700.0,19.312,19.3278,19.2251,19.233,137700.0
2007-05-23 10:10:00,24.34,24.38,24.23,24.25,133700.0,19.233,19.2646,19.146,19.1618,133700.0
2007-05-23 10:15:00,24.25,24.33,24.21,24.23,88200.0,19.1618,19.2251,19.1302,19.146,88200.0
2007-05-23 10:20:00,24.22,24.23,24.16,24.19,84900.0,19.1381,19.146,19.0907,19.1144,84900.0
2007-05-23 10:25:00,24.19,24.27,24.15,24.17,82600.0,19.1144,19.1776,19.0828,19.0986,82600.0
2007-05-23 10:30:00,24.17,24.18,24.07,24.09,105000.0,19.0986,19.1065,19.0196,19.0354,105000.0
2007-05-23 10:35:00,24.1,24.17,24.05,24.15,92900.0,19.0433,19.0986,19.0038,19.0828,92900.0
2007-05-23 10:40:00,24.15,24.2,24.1,24.18,48900.0,19.0828,19.1223,19.0433,19.1065,48900.0
2007-05-23 10:45:00,24.17,24.17,24.1,24.12,54000.0,19.0986,19.0986,19.0433,19.0591,54000.0
2007-05-23 10:50:00,24.12,24.14,24.03,24.07,52300.0,19.0591,19.0749,18.988,19.0196,52300.0
2007-05-23 10:55:00,24.07,24.12,24.03,24.04,87800.0,19.0196,19.0591,18.988,18.9959,87800.0
2007-05-23 11:00:00,24.05,24.06,24.02,24.04,62600.0,19.0038,19.0117,18.9801,18.9959,62600.0
2007-05-23 11:05:00,24.04,24.04,23.9,23.92,165100.0,18.9959,18.9959,18.8853,18.9011,165100.0
2007-05-23 11:10:00,23.92,23.94,23.83,23.83,95400.0,18.9011,18.9169,18.83,18.83,95400.0
2007-05-23 11:15:00,23.83,23.83,23.73,23.73,89000.0,18.83,18.83,18.7509,18.7509,89000.0
2007-05-23 11:20:00,23.73,23.77,23.73,23.74,53500.0,18.7509,18.7826,18.7509,18.7588,53500.0
2007-05-23 11:25:00,23.74,23.75,23.71,23.71,33800.0,18.7588,18.7667,18.7351,18.7351,33800.0
2007-05-23 11:30:00,23.71,23.71,23.63,23.65,89300.0,18.7351,18.7351,18.6719,18.6877,89300.0
2007-05-23 11:35:00,23.64,23.65,23.62,23.64,69700.0,18.6798,18.6877,18.664,18.6798,69700.0
2007-05-23 11:40:00,23.63,23.73,23.63,23.73,93900.0,18.6719,18.7509,18.6719,18.7509,93900.0
2007-05-23 11:45:00,23.73,23.82,23.72,23.79,60400.0,18.7509,18.8221,18.743,18.7984,60400.0
2007-05-23 11:50:00,23.79,23.82,23.78,23.79,20900.0,18.7984,18.8221,18.7905,18.7984,20900.0
2007-05-23 11:55:00,23.79,23.8,23.75,23.75,17900.0,18.7984,18.8063,18.7667,18.7667,17900.0
2007-05-23 12:00:00,23.76,23.76,23.7,23.73,26000.0,18.7747,18.7747,18.7272,18.7509,26000.0
2007-05-23 12:05:00,23.73,23.73,23.71,23.71,15600.0,18.7509,18.7509,18.7351,18.7351,15600.0
2007-05-23 12:10:00,23.72,23.76,23.72,23.76,63800.0,18.743,18.7747,18.743,18.7747,63800.0
2007-05-23 12:15:00,23.76,23.79,23.76,23.77,43900.0,18.7747,18.7984,18.7747,18.7826,43900.0
2007-05-23 12:20:00,23.77,23.79,23.75,23.76,38100.0,18.7826,18.7984,18.7667,18.7747,38100.0
2007-05-23 12:25:00,23.76,23.79,23.76,23.79,13700.0,18.7747,18.7984,18.7747,18.7984,13700.0
2007-05-23 12:30:00,23.79,23.86,23.79,23.84,33500.0,18.7984,18.8537,18.7984,18.8379,33500.0
2007-05-23 12:35:00,23.84,23.89,23.83,23.89,46400.0,18.8379,18.8774,18.83,18.8774,46400.0
2007-05-23 12:40:00,23.88,23.91,23.86,23.91,45300.0,18.8695,18.8932,18.8537,18.8932,45300.0
2007-05-23 12:45:00,23.91,23.91,23.83,23.85,29400.0,18.8932,18.8932,18.83,18.8458,29400.0
2007-05-23 12:50:00,23.85,23.9,23.84,23.89,55900.0,18.8458,18.8853,18.8379,18.8774,55900.0
2007-05-23 12:55:00,23.9,23.92,23.88,23.92,35200.0,18.8853,18.9011,18.8695,18.9011,35200.0
2007-05-23 13:00:00,23.91,23.95,23.91,23.95,26400.0,18.8932,18.9248,18.8932,18.9248,26400.0
2007-05-23 13:05:00,23.95,24.01,23.93,23.98,59200.0,18.9248,18.9722,18.909,18.9485,59200.0
2007-05-23 13:10:00,23.98,23.99,23.96,23.97,17100.0,18.9485,18.9564,18.9327,18.9406,17100.0
2007-05-23 13:15:00,23.97,24.01,23.96,24.0,54800.0,18.9406,18.9722,18.9327,18.9643,54800.0
2007-05-23 13:20:00,23.99,23.99,23.96,23.97,7400.0,18.9564,18.9564,18.9327,18.9406,7400.0
2007-05-23 13:25:00,23.97,23.97,23.9,23.91,45400.0,18.9406,18.9406,18.8853,18.8932,45400.0
2007-05-23 13:30:00,23.9,23.9,23.86,23.9,22500.0,18.8853,18.8853,18.8537,18.8853,22500.0
2007-05-23 13:35:00,23.9,23.91,23.89,23.89,18500.0,18.8853,18.8932,18.8774,18.8774,18500.0
2007-05-23 13:40:00,23.88,23.9,23.85,23.89,37300.0,18.8695,18.8853,18.8458,18.8774,37300.0
2007-05-23 13:45:00,23.89,23.92,23.88,23.89,27300.0,18.8774,18.9011,18.8695,18.8774,27300.0
2007-05-23 13:50:00,23.89,23.89,23.86,23.86,35200.0,18.8774,18.8774,18.8537,18.8537,35200.0
2007-05-23 13:55:00,23.85,23.85,23.76,23.77,35500.0,18.8458,18.8458,18.7747,18.7826,35500.0
2007-05-23 14:00:00,23.76,23.79,23.72,23.74,44100.0,18.7747,18.7984,18.743,18.7588,44100.0
2007-05-23 14:05:00,23.74,23.79,23.73,23.77,30900.0,18.7588,18.7984,18.7509,18.7826,30900.0
2007-05-23 14:10:00,23.78,23.8,23.77,23.8,12600.0,18.7905,18.8063,18.7826,18.8063,12600.0
2007-05-23 14:15:00,23.79,23.83,23.71,23.72,36000.0,18.7984,18.83,18.7351,18.743,36000.0
2007-05-23 14:20:00,23.71,23.71,23.65,23.69,57500.0,18.7351,18.7351,18.6877,18.7193,57500.0
2007-05-23 14:25:00,23.68,23.69,23.61,23.63,179800.0,18.7114,18.7193,18.6561,18.6719,179800.0
2007-05-23 14:30:00,23.63,23.72,23.63,23.69,66500.0,18.6719,18.743,18.6719,18.7193,66500.0
2007-05-23 14:35:00,23.7,23.71,23.68,23.68,27800.0,18.7272,18.7351,18.7114,18.7114,27800.0
2007-05-23 14:40:00,23.69,23.69,23.63,23.64,49300.0,18.7193,18.7193,18.6719,18.6798,49300.0
2007-05-23 14:45:00,23.65,23.73,23.65,23.7,57700.0,18.6877,18.7509,18.6877,18.7272,57700.0
2007-05-23 14:50:00,23.69,23.76,23.69,23.76,53800.0,18.7193,18.7747,18.7193,18.7747,53800.0
2007-05-23 14:55:00,23.75,23.81,23.75,23.78,54900.0,18.7667,18.8142,18.7667,18.7905,54900.0
2007-05-23 15:00:00,23.77,23.78,23.75,23.76,37300.0,18.7826,18.7905,18.7667,18.7747,37300.0
2007-05-23 15:05:00,23.75,23.77,23.71,23.71,25200.0,18.7667,18.7826,18.7351,18.7351,25200.0
2007-05-23 15:10:00,23.71,23.71,23.67,23.69,69100.0,18.7351,18.7351,18.7035,18.7193,69100.0
2007-05-23 15:15:00,23.68,23.72,23.67,23.71,91600.0,18.7114,18.743,18.7035,18.7351,91600.0
2007-05-23 15:20:00,23.72,23.76,23.67,23.76,83300.0,18.743,18.7747,18.7035,18.7747,83300.0
2007-05-23 15:25:00,23.76,23.76,23.73,23.73,55100.0,18.7747,18.7747,18.7509,18.7509,55100.0
2007-05-23 15:30:00,23.73,23.74,23.68,23.69,53500.0,18.7509,18.7588,18.7114,18.7193,53500.0
2007-05-23 15:35:00,23.68,23.71,23.68,23.68,47800.0,18.7114,18.7351,18.7114,18.7114,47800.0
2007-05-23 15:40:00,23.69,23.7,23.68,23.68,39900.0,18.7193,18.7272,18.7114,18.7114,39900.0
2007-05-23 15:45:00,23.69,23.7,23.64,23.65,70000.0,18.7193,18.7272,18.6798,18.6877,70000.0
2007-05-23 15:50:00,23.64,23.65,23.55,23.56,182400.0,18.6798,18.6877,18.6087,18.6166,182400.0
2007-05-23 15:55:00,23.57,23.64,23.54,23.6,140400.0,18.6245,18.6798,18.6008,18.6482,140400.0
2007-05-24 09:30:00,23.63,23.73,23.51,23.65,62100.0,18.6719,18.7509,18.5771,18.6877,62100.0
2007-05-24 09:35:00,23.66,23.67,23.43,23.45,76800.0,18.6956,18.7035,18.5139,18.5297,76800.0
2007-05-24 09:40:00,23.44,23.6,23.42,23.5,99700.0,18.5218,18.6482,18.506,18.5692,99700.0
2007-05-24 09:45:00,23.51,23.51,23.44,23.5,92400.0,18.5771,18.5771,18.5218,18.5692,92400.0
2007-05-24 09:50:00,23.5,23.56,23.49,23.51,101800.0,18.5692,18.6166,18.5613,18.5771,101800.0
2007-05-24 09:55:00,23.51,23.53,23.4,23.48,109500.0,18.5771,18.5929,18.4902,18.5534,109500.0
2007-05-24 10:00:00,23.49,24.22,23.49,24.2,502200.0,18.5613,19.1381,18.5613,19.1223,502200.0
2007-05-24 10:05:00,24.21,24.29,24.12,24.26,514500.0,19.1302,19.1934,19.0591,19.1697,514500.0
2007-05-24 10:10:00,24.21,24.35,24.14,24.14,339400.0,19.1302,19.2409,19.0749,19.0749,339400.0
2007-05-24 10:15:00,24.14,24.29,24.1,24.19,155600.0,19.0749,19.1934,19.0433,19.1144,155600.0
2007-05-24 10:20:00,24.17,24.2,24.14,24.18,116800.0,19.0986,19.1223,19.0749,19.1065,116800.0
2007-05-24 10:25:00,24.18,24.18,24.07,24.1,143100.0,19.1065,19.1065,19.0196,19.0433,143100.0
2007-05-24 10:30:00,24.11,24.11,23.93,23.93,85100.0,19.0512,19.0512,18.909,18.909,85100.0
2007-05-24 10:35:00,23.93,24.07,23.92,23.98,119900.0,18.909,19.0196,18.9011,18.9485,119900.0
2007-05-24 10:40:00,23.98,24.0,23.91,23.92,124900.0,18.9485,18.9643,18.8932,18.9011,124900.0
2007-05-24 10:45:00,23.92,23.97,23.89,23.94,54000.0,18.9011,18.9406,18.8774,18.9169,54000.0
2007-05-24 10:50:00,23.94,23.98,23.92,23.92,32400.0,18.9169,18.9485,18.9011,18.9011,32400.0
2007-05-24 10:55:00,23.91,23.91,23.74,23.75,69600.0,18.8932,18.8932,18.7588,18.7667,69600.0
2007-05-24 11:00:00,23.74,23.78,23.67,23.7,108600.0,18.7588,18.7905,18.7035,18.7272,108600.0
2007-05-24 11:05:00,23.7,23.83,23.67,23.83,100600.0,18.7272,18.83,18.7035,18.83,100600.0
2007-05-24 11:10:00,23.83,23.84,23.74,23.8,77700.0,18.83,18.8379,18.7588,18.8063,77700.0
2007-05-24 11:15:00,23.8,23.83,23.64,23.64,42400.0,18.8063,18.83,18.6798,18.6798,42400.0
2007-05-24 11:20:00,23.64,23.67,23.62,23.64,54200.0,18.6798,18.7035,18.664,18.6798,54200.0
2007-05-24 11:25:00,23.64,23.65,23.53,23.53,59000.0,18.6798,18.6877,18.5929,18.5929,59000.0
2007-05-24 11:30:00,23.54,23.58,23.5,23.57,78300.0,18.6008,18.6324,18.5692,18.6245,78300.0
2007-05-24 11:35:00,23.57,23.66,23.57,23.64,50200.0,18.6245,18.6956,18.6245,18.6798,50200.0
2007-05-24 11:40:00,23.64,23.64,23.53,23.63,31600.0,18.6798,18.6798,18.5929,18.6719,31600.0
2007-05-24 11:45:00,23.63,23.72,23.62,23.71,44300.0,18.6719,18.743,18.664,18.7351,44300.0
2007-05-24 11:50:00,23.71,23.8,23.71,23.74,65900.0,18.7351,18.8063,18.7351,18.7588,65900.0
2007-05-24 11:55:00,23.74,23.88,23.74,23.87,61200.0,18.7588,18.8695,18.7588,18.8616,61200.0
2007-05-24 12:00:00,23.88,23.88,23.81,23.84,60800.0,18.8695,18.8695,18.8142,18.8379,60800.0
2007-05-24 12:05:00,23.83,23.84,23.78,23.8,33100.0,18.83,18.8379,18.7905,18.8063,33100.0
2007-05-24 12:10:00,23.81,23.84,23.74,23.76,51800.0,18.8142,18.8379,18.7588,18.7747,51800.0
2007-05-24 12:15:00,23.77,23.82,23.76,23.78,22700.0,18.7826,18.8221,18.7747,18.7905,22700.0
2007-05-24 12:20:00,23.78,23.82,23.73,23.81,53600.0,18.7905,18.8221,18.7509,18.8142,53600.0
2007-05-24 12:25:00,23.82,23.89,23.81,23.87,61400.0,18.8221,18.8774,18.8142,18.8616,61400.0
2007-05-24 12:30:00,23.86,23.88,23.76,23.81,32600.0,18.8537,18.8695,18.7747,18.8142,32600.0
2007-05-24 12:35:00,23.81,23.81,23.75,23.79,30800.0,18.8142,18.8142,18.7667,18.7984,30800.0
2007-05-24 12:40:00,23.8,23.8,23.72,23.79,28000.0,18.8063,18.8063,18.743,18.7984,28000.0
2007-05-24 12:45:00,23.79,23.85,23.78,23.85,17200.0,18.7984,18.8458,18.7905,18.8458,17200.0
2007-05-24 12:50:00,23.84,23.85,23.78,23.82,23200.0,18.8379,18.8458,18.7905,18.8221,23200.0
2007-05-24 12:55:00,23.82,23.85,23.77,23.81,34800.0,18.8221,18.8458,18.7826,18.8142,34800.0
2007-05-24 13:00:00,23.82,23.84,23.82,23.84,2700.0,18.8221,18.8379,18.8221,18.8379,2700.0
2007-05-24 13:05:00,23.84,23.84,23.75,23.77,19900.0,18.8379,18.8379,18.7667,18.7826,19900.0
2007-05-24 13:10:00,23.77,23.83,23.76,23.76,20800.0,18.7826,18.83,18.7747,18.7747,20800.0
2007-05-24 13:15:00,23.77,23.9,23.76,23.87,31300.0,18.7826,18.8853,18.7747,18.8616,31300.0
2007-05-24 13:20:00,23.87,23.91,23.86,23.89,27500.0,18.8616,18.8932,18.8537,18.8774,27500.0
2007-05-24 13:25:00,23.89,23.89,23.77,23.77,68500.0,18.8774,18.8774,18.7826,18.7826,68500.0
2007-05-24 13:30:00,23.77,23.81,23.73,23.73,62700.0,18.7826,18.8142,18.7509,18.7509,62700.0
2007-05-24 13:35:00,23.73,23.74,23.64,23.64,76300.0,18.7509,18.7588,18.6798,18.6798,76300.0
2007-05-24 13:40:00,23.65,23.75,23.64,23.73,90200.0,18.6877,18.7667,18.6798,18.7509,90200.0
2007-05-24 13:45:00,23.74,23.78,23.7,23.7,26500.0,18.7588,18.7905,18.7272,18.7272,26500.0
2007-05-24 13:50:00,23.69,23.76,23.68,23.75,27000.0,18.7193,18.7747,18.7114,18.7667,27000.0
2007-05-24 13:55:00,23.76,23.8,23.74,23.79,10800.0,18.7747,18.8063,18.7588,18.7984,10800.0
2007-05-24 14:00:00,23.8,23.8,23.71,23.71,23000.0,18.8063,18.8063,18.7351,18.7351,23000.0
2007-05-24 14:05:00,23.71,23.73,23.66,23.7,33000.0,18.7351,18.7509,18.6956,18.7272,33000.0
2007-05-24 14:10:00,23.7,23.74,23.61,23.62,27600.0,18.7272,18.7588,18.6561,18.664,27600.0
2007-05-24 14:15:00,23.62,23.62,23.56,23.57,67000.0,18.664,18.664,18.6166,18.6245,67000.0
2007-05-24 14:20:00,23.57,23.63,23.57,23.59,38100.0,18.6245,18.6719,18.6245,18.6403,38100.0
2007-05-24 14:25:00,23.6,23.63,23.59,23.62,20300.0,18.6482,18.6719,18.6403,18.664,20300.0
2007-05-24 14:30:00,23.62,23.66,23.59,23.66,42400.0,18.664,18.6956,18.6403,18.6956,42400.0
2007-05-24 14:35:00,23.66,23.66,23.56,23.57,40800.0,18.6956,18.6956,18.6166,18.6245,40800.0
2007-05-24 14:40:00,23.57,23.66,23.57,23.65,35200.0,18.6245,18.6956,18.6245,18.6877,35200.0
2007-05-24 14:45:00,23.65,23.66,23.58,23.62,32400.0,18.6877,18.6956,18.6324,18.664,32400.0
2007-05-24 14:50:00,23.63,23.63,23.58,23.6,31300.0,18.6719,18.6719,18.6324,18.6482,31300.0
2007-05-24 14:55:00,23.6,23.61,23.55,23.59,39800.0,18.6482,18.6561,18.6087,18.6403,39800.0
2007-05-24 15:00:00,23.59,23.68,23.59,23.63,32500.0,18.6403,18.7114,18.6403,18.6719,32500.0
2007-05-24 15:05:00,23.63,23.68,23.6,23.68,30500.0,18.6719,18.7114,18.6482,18.7114,30500.0
2007-05-24 15:10:00,23.69,23.7,23.6,23.66,40200.0,18.7193,18.7272,18.6482,18.6956,40200.0
2007-05-24 15:15:00,23.66,23.66,23.58,23.59,18300.0,18.6956,18.6956,18.6324,18.6403,18300.0
2007-05-24 15:20:00,23.58,23.63,23.58,23.61,25200.0,18.6324,18.6719,18.6324,18.6561,25200.0
2007-05-24 15:25:00,23.61,23.63,23.57,23.59,36700.0,18.6561,18.6719,18.6245,18.6403,36700.0
2007-05-24 15:30:00,23.59,23.63,23.59,23.62,50500.0,18.6403,18.6719,18.6403,18.664,50500.0
2007-05-24 15:35:00,23.62,23.62,23.53,23.54,69800.0,18.664,18.664,18.5929,18.6008,69800.0
2007-05-24 15:40:00,23.54,23.61,23.54,23.6,70100.0,18.6008,18.6561,18.6008,18.6482,70100.0
2007-05-24 15:45:00,23.6,23.62,23.59,23.62,86600.0,18.6482,18.664,18.6403,18.664,86600.0
2007-05-24 15:50:00,23.61,23.64,23.58,23.6,65100.0,18.6561,18.6798,18.6324,18.6482,65100.0
2007-05-24 15:55:00,23.58,23.61,23.55,23.56,100800.0,18.6324,18.6561,18.6087,18.6166,100800.0
2007-05-25 09:30:00,23.75,23.83,23.7,23.76,54800.0,18.7667,18.83,18.7272,18.7747,54800.0
2007-05-25 09:35:00,23.73,23.89,23.7,23.88,102700.0,18.7509,18.8774,18.7272,18.8695,102700.0
2007-05-25 09:40:00,23.87,23.89,23.82,23.87,60400.0,18.8616,18.8774,18.8221,18.8616,60400.0
2007-05-25 09:45:00,23.86,23.9,23.8,23.81,47200.0,18.8537,18.8853,18.8063,18.8142,47200.0
2007-05-25 09:50:00,23.81,23.89,23.76,23.8,74200.0,18.8142,18.8774,18.7747,18.8063,74200.0
2007-05-25 09:55:00,23.8,23.84,23.72,23.76,59400.0,18.8063,18.8379,18.743,18.7747,59400.0
2007-05-25 10:00:00,23.75,23.82,23.6,23.62,134500.0,18.7667,18.8221,18.6482,18.664,134500.0
2007-05-25 10:05:00,23.6,23.64,23.51,23.61,144500.0,18.6482,18.6798,18.5771,18.6561,144500.0
2007-05-25 10:10:00,23.61,23.7,23.6,23.64,47300.0,18.6561,18.7272,18.6482,18.6798,47300.0
2007-05-25 10:15:00,23.64,23.7,23.58,23.6,41600.0,18.6798,18.7272,18.6324,18.6482,41600.0
2007-05-25 10:20:00,23.59,23.6,23.5,23.51,82100.0,18.6403,18.6482,18.5692,18.5771,82100.0
2007-05-25 10:25:00,23.52,23.67,23.52,23.62,82300.0,18.585,18.7035,18.585,18.664,82300.0
2007-05-25 10:30:00,23.63,23.69,23.52,23.56,87700.0,18.6719,18.7193,18.585,18.6166,87700.0
2007-05-25 10:35:00,23.57,23.65,23.55,23.64,20100.0,18.6245,18.6877,18.6087,18.6798,20100.0
2007-05-25 10:40:00,23.65,23.65,23.55,23.57,36300.0,18.6877,18.6877,18.6087,18.6245,36300.0
2007-05-25 10:45:00,23.58,23.58,23.53,23.53,26200.0,18.6324,18.6324,18.5929,18.5929,26200.0
2007-05-25 10:50:00,23.53,23.58,23.51,23.58,35900.0,18.5929,18.6324,18.5771,18.6324,35900.0
2007-05-25 10:55:00,23.58,23.58,23.55,23.57,29400.0,18.6324,18.6324,18.6087,18.6245,29400.0
2007-05-25 11:00:00,23.58,23.61,23.57,23.59,12800.0,18.6324,18.6561,18.6245,18.6403,12800.0
2007-05-25 11:05:00,23.6,23.6,23.52,23.53,23400.0,18.6482,18.6482,18.585,18.5929,23400.0
2007-05-25 11:10:00,23.52,23.55,23.52,23.54,11800.0,18.585,18.6087,18.585,18.6008,11800.0
2007-05-25 11:15:00,23.55,23.56,23.51,23.53,26200.0,18.6087,18.6166,18.5771,18.5929,26200.0
2007-05-25 11:20:00,23.53,23.53,23.45,23.45,25400.0,18.5929,18.5929,18.5297,18.5297,25400.0
2007-05-25 11:25:00,23.45,23.45,23.41,23.42,12900.0,18.5297,18.5297,18.4981,18.506,12900.0
2007-05-25 11:30:00,23.41,23.48,23.41,23.48,29300.0,18.4981,18.5534,18.4981,18.5534,29300.0
2007-05-25 11:35:00,23.49,23.5,23.49,23.5,13500.0,18.5613,18.5692,18.5613,18.5692,13500.0
2007-05-25 11:40:00,23.51,23.51,23.45,23.45,26200.0,18.5771,18.5771,18.5297,18.5297,26200.0
2007-05-25 11:45:00,23.45,23.45,23.41,23.42,5300.0,18.5297,18.5297,18.4981,18.506,5300.0
2007-05-25 11:50:00,23.42,23.42,23.35,23.35,21000.0,18.506,18.506,18.4507,18.4507,21000.0
2007-05-25 11:55:00,23.35,23.39,23.33,23.34,35700.0,18.4507,18.4823,18.4349,18.4428,35700.0
2007-05-25 12:00:00,23.34,23.34,23.31,23.33,19000.0,18.4428,18.4428,18.4191,18.4349,19000.0
2007-05-25 12:05:00,23.32,23.32,23.27,23.28,13700.0,18.427,18.427,18.3875,18.3954,13700.0
2007-05-25 12:10:00,23.28,23.28,23.19,23.2,35900.0,18.3954,18.3954,18.3242,18.3322,35900.0
2007-05-25 12:15:00,23.21,23.23,23.2,23.23,24000.0,18.3401,18.3559,18.3322,18.3559,24000.0
2007-05-25 12:20:00,23.23,23.27,23.23,23.23,17800.0,18.3559,18.3875,18.3559,18.3559,17800.0
2007-05-25 12:25:00,23.23,23.24,23.16,23.18,16600.0,18.3559,18.3638,18.3005,18.3163,16600.0
2007-05-25 12:30:00,23.18,23.21,23.18,23.2,16300.0,18.3163,18.3401,18.3163,18.3322,16300.0
2007-05-25 12:35:00,23.19,23.28,23.18,23.28,58700.0,18.3242,18.3954,18.3163,18.3954,58700.0
2007-05-25 12:40:00,23.28,23.29,23.26,23.27,6000.0,18.3954,18.4033,18.3796,18.3875,6000.0
2007-05-25 12:45:00,23.27,23.29,23.27,23.28,5500.0,18.3875,18.4033,18.3875,18.3954,5500.0
2007-05-25 12:50:00,23.29,23.3,23.28,23.3,17100.0,18.4033,18.4112,18.3954,18.4112,17100.0
2007-05-25 12:55:00,23.31,23.34,23.28,23.29,28100.0,18.4191,18.4428,18.3954,18.4033,28100.0
2007-05-25 13:00:00,23.3,23.37,23.29,23.37,24200.0,18.4112,18.4665,18.4033,18.4665,24200.0
2007-05-25 13:05:00,23.37,23.37,23.33,23.33,10700.0,18.4665,18.4665,18.4349,18.4349,10700.0
2007-05-25 13:10:00,23.32,23.37,23.32,23.35,20000.0,18.427,18.4665,18.427,18.4507,20000.0
2007-05-25 13:15:00,23.35,23.39,23.35,23.37,8600.0,18.4507,18.4823,18.4507,18.4665,8600.0
2007-05-25 13:20:00,23.38,23.38,23.36,23.38,11700.0,18.4744,18.4744,18.4586,18.4744,11700.0
2007-05-25 13:25:00,23.38,23.39,23.38,23.39,5700.0,18.4744,18.4823,18.4744,18.4823,5700.0
2007-05-25 13:30:00,23.39,23.4,23.39,23.4,9100.0,18.4823,18.4902,18.4823,18.4902,9100.0
2007-05-25 13:35:00,23.4,23.41,23.39,23.4,75100.0,18.4902,18.4981,18.4823,18.4902,75100.0
2007-05-25 13:40:00,23.39,23.4,23.38,23.38,8800.0,18.4823,18.4902,18.4744,18.4744,8800.0
2007-05-25 13:45:00,23.38,23.39,23.31,23.34,23900.0,18.4744,18.4823,18.4191,18.4428,23900.0
2007-05-25 13:50:00,23.35,23.36,23.35,23.36,2100.0,18.4507,18.4586,18.4507,18.4586,2100.0
2007-05-25 13:55:00,23.35,23.38,23.35,23.37,21800.0,18.4507,18.4744,18.4507,18.4665,21800.0
2007-05-25 14:00:00,23.38,23.45,23.38,23.45,42600.0,18.4744,18.5297,18.4744,18.5297,42600.0
2007-05-25 14:05:00,23.44,23.45,23.4,23.4,25200.0,18.5218,18.5297,18.4902,18.4902,25200.0
2007-05-25 14:10:00,23.4,23.45,23.39,23.44,29800.0,18.4902,18.5297,18.4823,18.5218,29800.0
2007-05-25 14:15:00,23.44,23.44,23.36,23.39,22800.0,18.5218,18.5218,18.4586,18.4823,22800.0
2007-05-25 14:20:00,23.4,23.46,23.39,23.46,16900.0,18.4902,18.5376,18.4823,18.5376,16900.0
2007-05-25 14:25:00,23.46,23.46,23.39,23.42,32100.0,18.5376,18.5376,18.4823,18.506,32100.0
2007-05-25 14:30:00,23.42,23.47,23.42,23.46,16800.0,18.506,18.5455,18.506,18.5376,16800.0
2007-05-25 14:35:00,23.47,23.47,23.42,23.43,9400.0,18.5455,18.5455,18.506,18.5139,9400.0
2007-05-25 14:40:00,23.43,23.5,23.42,23.5,15900.0,18.5139,18.5692,18.506,18.5692,15900.0
2007-05-25 14:45:00,23.5,23.52,23.49,23.5,25600.0,18.5692,18.585,18.5613,18.5692,25600.0
2007-05-25 14:50:00,23.5,23.5,23.45,23.48,27000.0,18.5692,18.5692,18.5297,18.5534,27000.0
2007-05-25 14:55:00,23.49,23.52,23.47,23.48,34700.0,18.5613,18.585,18.5455,18.5534,34700.0
2007-05-25 15:00:00,23.48,23.5,23.46,23.47,25000.0,18.5534,18.5692,18.5376,18.5455,25000.0
2007-05-25 15:05:00,23.47,23.53,23.47,23.52,20900.0,18.5455,18.5929,18.5455,18.585,20900.0
2007-05-25 15:10:00,23.52,23.53,23.47,23.47,18900.0,18.585,18.5929,18.5455,18.5455,18900.0
2007-05-25 15:15:00,23.48,23.52,23.48,23.51,25400.0,18.5534,18.585,18.5534,18.5771,25400.0
2007-05-25 15:20:00,23.51,23.51,23.48,23.48,27500.0,18.5771,18.5771,18.5534,18.5534,27500.0
2007-05-25 15:25:00,23.49,23.49,23.47,23.47,21500.0,18.5613,18.5613,18.5455,18.5455,21500.0
2007-05-25 15:30:00,23.48,23.5,23.47,23.48,20500.0,18.5534,18.5692,18.5455,18.5534,20500.0
2007-05-25 15:35:00,23.49,23.5,23.47,23.5,22100.0,18.5613,18.5692,18.5455,18.5692,22100.0
2007-05-25 15:40:00,23.49,23.51,23.49,23.51,12600.0,18.5613,18.5771,18.5613,18.5771,12600.0
2007-05-25 15:45:00,23.5,23.51,23.48,23.49,28700.0,18.5692,18.5771,18.5534,18.5613,28700.0
2007-05-25 15:50:00,23.49,23.51,23.49,23.5,53600.0,18.5613,18.5771,18.5613,18.5692,53600.0
2007-05-25 15:55:00,23.5,23.52,23.49,23.5,40800.0,18.5692,18.585,18.5613,18.5692,40800.0
2007-05-29 09:30:00,23.53,23.71,23.38,23.71,51000.0,18.5929,18.7351,18.4744,18.7351,51000.0
2007-05-29 09:35:00,23.68,23.69,23.49,23.66,46000.0,18.7114,18.7193,18.5613,18.6956,46000.0
2007-05-29 09:40:00,23.65,23.79,23.59,23.75,77400.0,18.6877,18.7984,18.6403,18.7667,77400.0
2007-05-29 09:45:00,23.74,23.75,23.67,23.73,94200.0,18.7588,18.7667,18.7035,18.7509,94200.0
2007-05-29 09:50:00,23.72,23.75,23.65,23.67,43300.0,18.743,18.7667,18.6877,18.7035,43300.0
2007-05-29 09:55:00,23.65,23.68,23.63,23.65,49000.0,18.6877,18.7114,18.6719,18.6877,49000.0
2007-05-29 10:00:00,23.66,23.67,23.62,23.62,42200.0,18.6956,18.7035,18.664,18.664,42200.0
2007-05-29 10:05:00,23.64,23.64,23.5,23.5,46600.0,18.6798,18.6798,18.5692,18.5692,46600.0
2007-05-29 10:10:00,23.5,23.57,23.47,23.53,65700.0,18.5692,18.6245,18.5455,18.5929,65700.0
2007-05-29 10:15:00,23.53,23.54,23.48,23.51,19600.0,18.5929,18.6008,18.5534,18.5771,19600.0
2007-05-29 10:20:00,23.5,23.51,23.44,23.45,56000.0,18.5692,18.5771,18.5218,18.5297,56000.0
2007-05-29 10:25:00,23.44,23.48,23.42,23.47,15700.0,18.5218,18.5534,18.506,18.5455,15700.0
2007-05-29 10:30:00,23.47,23.59,23.47,23.52,74800.0,18.5455,18.6403,18.5455,18.585,74800.0
2007-05-29 10:35:00,23.52,23.56,23.51,23.54,38000.0,18.585,18.6166,18.5771,18.6008,38000.0
2007-05-29 10:40:00,23.54,23.57,23.5,23.51,31900.0,18.6008,18.6245,18.5692,18.5771,31900.0
2007-05-29 10:45:00,23.5,23.55,23.5,23.55,33100.0,18.5692,18.6087,18.5692,18.6087,33100.0
2007-05-29 10:50:00,23.55,23.57,23.55,23.56,8800.0,18.6087,18.6245,18.6087,18.6166,8800.0
2007-05-29 10:55:00,23.56,23.56,23.51,23.52,22200.0,18.6166,18.6166,18.5771,18.585,22200.0
2007-05-29 11:00:00,23.53,23.54,23.5,23.53,52900.0,18.5929,18.6008,18.5692,18.5929,52900.0
2007-05-29 11:05:00,23.54,23.54,23.47,23.47,24100.0,18.6008,18.6008,18.5455,18.5455,24100.0
2007-05-29 11:10:00,23.46,23.53,23.44,23.53,42100.0,18.5376,18.5929,18.5218,18.5929,42100.0
2007-05-29 11:15:00,23.52,23.53,23.45,23.45,29500.0,18.585,18.5929,18.5297,18.5297,29500.0
2007-05-29 11:20:00,23.46,23.49,23.44,23.46,62100.0,18.5376,18.5613,18.5218,18.5376,62100.0
2007-05-29 11:25:00,23.46,23.5,23.46,23.5,13300.0,18.5376,18.5692,18.5376,18.5692,13300.0
2007-05-29 11:30:00,23.5,23.54,23.5,23.54,22000.0,18.5692,18.6008,18.5692,18.6008,22000.0
2007-05-29 11:35:00,23.53,23.53,23.49,23.51,19300.0,18.5929,18.5929,18.5613,18.5771,19300.0
2007-05-29 11:40:00,23.52,23.54,23.48,23.49,11400.0,18.585,18.6008,18.5534,18.5613,11400.0
2007-05-29 11:45:00,23.49,23.5,23.47,23.47,18300.0,18.5613,18.5692,18.5455,18.5455,18300.0
2007-05-29 11:50:00,23.47,23.47,23.45,23.45,10800.0,18.5455,18.5455,18.5297,18.5297,10800.0
2007-05-29 11:55:00,23.44,23.44,23.38,23.39,34700.0,18.5218,18.5218,18.4744,18.4823,34700.0
2007-05-29 12:00:00,23.39,23.41,23.3,23.31,45600.0,18.4823,18.4981,18.4112,18.4191,45600.0
2007-05-29 12:05:00,23.31,23.35,23.3,23.3,36600.0,18.4191,18.4507,18.4112,18.4112,36600.0
2007-05-29 12:10:00,23.3,23.31,23.27,23.27,61900.0,18.4112,18.4191,18.3875,18.3875,61900.0
2007-05-29 12:15:00,23.27,23.3,23.23,23.23,34700.0,18.3875,18.4112,18.3559,18.3559,34700.0
2007-05-29 12:20:00,23.24,23.29,23.24,23.25,16200.0,18.3638,18.4033,18.3638,18.3717,16200.0
2007-05-29 12:25:00,23.25,23.27,23.21,23.22,21500.0,18.3717,18.3875,18.3401,18.348,21500.0
2007-05-29 12:30:00,23.23,23.34,23.22,23.31,35000.0,18.3559,18.4428,18.348,18.4191,35000.0
2007-05-29 12:35:00,23.32,23.33,23.26,23.26,27100.0,18.427,18.4349,18.3796,18.3796,27100.0
2007-05-29 12:40:00,23.28,23.3,23.21,23.3,44000.0,18.3954,18.4112,18.3401,18.4112,44000.0
2007-05-29 12:45:00,23.31,23.32,23.28,23.29,15400.0,18.4191,18.427,18.3954,18.4033,15400.0
2007-05-29 12:50:00,23.28,23.32,23.28,23.31,15700.0,18.3954,18.427,18.3954,18.4191,15700.0
2007-05-29 12:55:00,23.31,23.32,23.3,23.32,13000.0,18.4191,18.427,18.4112,18.427,13000.0
2007-05-29 13:00:00,23.32,23.33,23.32,23.33,11400.0,18.427,18.4349,18.427,18.4349,11400.0
2007-05-29 13:05:00,23.32,23.38,23.32,23.38,13700.0,18.427,18.4744,18.427,18.4744,13700.0
2007-05-29 13:10:00,23.37,23.41,23.37,23.38,19100.0,18.4665,18.4981,18.4665,18.4744,19100.0
2007-05-29 13:15:00,23.37,23.37,23.32,23.32,22900.0,18.4665,18.4665,18.427,18.427,22900.0
2007-05-29 13:20:00,23.33,23.33,23.24,23.25,24300.0,18.4349,18.4349,18.3638,18.3717,24300.0
2007-05-29 13:25:00,23.26,23.3,23.21,23.29,34800.0,18.3796,18.4112,18.3401,18.4033,34800.0
2007-05-29 13:30:00,23.29,23.3,23.28,23.28,9400.0,18.4033,18.4112,18.3954,18.3954,9400.0
2007-05-29 13:35:00,23.29,23.29,23.2,23.2,22300.0,18.4033,18.4033,18.3322,18.3322,22300.0
2007-05-29 13:40:00,23.21,23.24,23.18,23.21,49400.0,18.3401,18.3638,18.3163,18.3401,49400.0
2007-05-29 13:45:00,23.21,23.22,23.19,23.2,14200.0,18.3401,18.348,18.3242,18.3322,14200.0
2007-05-29 13:50:00,23.2,23.27,23.2,23.25,25000.0,18.3322,18.3875,18.3322,18.3717,25000.0
2007-05-29 13:55:00,23.26,23.26,23.23,23.25,3300.0,18.3796,18.3796,18.3559,18.3717,3300.0
2007-05-29 14:00:00,23.26,23.26,23.17,23.23,23900.0,18.3796,18.3796,18.3084,18.3559,23900.0
2007-05-29 14:05:00,23.22,23.29,23.22,23.28,20500.0,18.348,18.4033,18.348,18.3954,20500.0
2007-05-29 14:10:00,23.28,23.3,23.25,23.3,10000.0,18.3954,18.4112,18.3717,18.4112,10000.0
2007-05-29 14:15:00,23.29,23.3,23.24,23.27,28300.0,18.4033,18.4112,18.3638,18.3875,28300.0
2007-05-29 14:20:00,23.28,23.3,23.27,23.3,16000.0,18.3954,18.4112,18.3875,18.4112,16000.0
2007-05-29 14:25:00,23.28,23.3,23.26,23.29,15000.0,18.3954,18.4112,18.3796,18.4033,15000.0
2007-05-29 14:30:00,23.29,23.3,23.24,23.27,12300.0,18.4033,18.4112,18.3638,18.3875,12300.0
2007-05-29 14:35:00,23.27,23.29,23.24,23.25,15100.0,18.3875,18.4033,18.3638,18.3717,15100.0
2007-05-29 14:40:00,23.26,23.31,23.26,23.29,30000.0,18.3796,18.4191,18.3796,18.4033,30000.0
2007-05-29 14:45:00,23.29,23.32,23.25,23.31,24100.0,18.4033,18.427,18.3717,18.4191,24100.0
2007-05-29 14:50:00,23.31,23.32,23.27,23.3,17300.0,18.4191,18.427,18.3875,18.4112,17300.0
2007-05-29 14:55:00,23.3,23.32,23.27,23.31,37400.0,18.4112,18.427,18.3875,18.4191,37400.0
2007-05-29 15:00:00,23.31,23.33,23.3,23.32,25800.0,18.4191,18.4349,18.4112,18.427,25800.0
2007-05-29 15:05:00,23.32,23.33,23.3,23.32,18300.0,18.427,18.4349,18.4112,18.427,18300.0
2007-05-29 15:10:00,23.32,23.33,23.3,23.33,35800.0,18.427,18.4349,18.4112,18.4349,35800.0
2007-05-29 15:15:00,23.32,23.36,23.32,23.32,33700.0,18.427,18.4586,18.427,18.427,33700.0
2007-05-29 15:20:00,23.33,23.36,23.31,23.34,28300.0,18.4349,18.4586,18.4191,18.4428,28300.0
2007-05-29 15:25:00,23.34,23.35,23.31,23.31,24200.0,18.4428,18.4507,18.4191,18.4191,24200.0
2007-05-29 15:30:00,23.3,23.32,23.3,23.32,19400.0,18.4112,18.427,18.4112,18.427,19400.0
2007-05-29 15:35:00,23.32,23.37,23.31,23.37,31500.0,18.427,18.4665,18.4191,18.4665,31500.0
2007-05-29 15:40:00,23.36,23.43,23.36,23.42,47700.0,18.4586,18.5139,18.4586,18.506,47700.0
2007-05-29 15:45:00,23.41,23.42,23.4,23.41,28100.0,18.4981,18.506,18.4902,18.4981,28100.0
2007-05-29 15:50:00,23.41,23.44,23.41,23.44,59600.0,18.4981,18.5218,18.4981,18.5218,59600.0
2007-05-29 15:55:00,23.44,23.44,23.39,23.41,81100.0,18.5218,18.5218,18.4823,18.4981,81100.0
2007-05-30 09:30:00,23.43,23.43,23.11,23.24,53300.0,18.5139,18.5139,18.261,18.3638,53300.0
2007-05-30 09:35:00,23.24,23.35,23.16,23.22,35600.0,18.3638,18.4507,18.3005,18.348,35600.0
2007-05-30 09:40:00,23.22,23.31,23.22,23.27,29500.0,18.348,18.4191,18.348,18.3875,29500.0
2007-05-30 09:45:00,23.27,23.3,23.21,23.28,49700.0,18.3875,18.4112,18.3401,18.3954,49700.0
2007-05-30 09:50:00,23.28,23.31,23.23,23.31,36600.0,18.3954,18.4191,18.3559,18.4191,36600.0
2007-05-30 09:55:00,23.3,23.35,23.25,23.35,32800.0,18.4112,18.4507,18.3717,18.4507,32800.0
2007-05-30 10:00:00,23.36,23.36,23.33,23.33,13000.0,18.4586,18.4586,18.4349,18.4349,13000.0
2007-05-30 10:05:00,23.33,23.34,23.28,23.33,24700.0,18.4349,18.4428,18.3954,18.4349,24700.0
2007-05-30 10:10:00,23.33,23.36,23.32,23.34,15000.0,18.4349,18.4586,18.427,18.4428,15000.0
2007-05-30 10:15:00,23.34,23.46,23.33,23.4,61500.0,18.4428,18.5376,18.4349,18.4902,61500.0
2007-05-30 10:20:00,23.39,23.43,23.31,23.36,65200.0,18.4823,18.5139,18.4191,18.4586,65200.0
2007-05-30 10:25:00,23.37,23.39,23.31,23.34,23200.0,18.4665,18.4823,18.4191,18.4428,23200.0
2007-05-30 10:30:00,23.33,23.35,23.25,23.29,25600.0,18.4349,18.4507,18.3717,18.4033,25600.0
2007-05-30 10:35:00,23.26,23.32,23.26,23.31,21700.0,18.3796,18.427,18.3796,18.4191,21700.0
2007-05-30 10:40:00,23.31,23.33,23.3,23.33,9600.0,18.4191,18.4349,18.4112,18.4349,9600.0
2007-05-30 10:45:00,23.32,23.35,23.27,23.35,16100.0,18.427,18.4507,18.3875,18.4507,16100.0
2007-05-30 10:50:00,23.34,23.37,23.33,23.37,9700.0,18.4428,18.4665,18.4349,18.4665,9700.0
2007-05-30 10:55:00,23.37,23.37,23.31,23.31,22400.0,18.4665,18.4665,18.4191,18.4191,22400.0
2007-05-30 11:00:00,23.31,23.32,23.27,23.27,36900.0,18.4191,18.427,18.3875,18.3875,36900.0
2007-05-30 11:05:00,23.27,23.3,23.27,23.29,19900.0,18.3875,18.4112,18.3875,18.4033,19900.0
2007-05-30 11:10:00,23.3,23.3,23.23,23.24,37900.0,18.4112,18.4112,18.3559,18.3638,37900.0
2007-05-30 11:15:00,23.24,23.24,23.23,23.23,22500.0,18.3638,18.3638,18.3559,18.3559,22500.0
2007-05-30 11:20:00,23.24,23.28,23.23,23.28,71100.0,18.3638,18.3954,18.3559,18.3954,71100.0
2007-05-30 11:25:00,23.28,23.3,23.27,23.3,10900.0,18.3954,18.4112,18.3875,18.4112,10900.0
2007-05-30 11:30:00,23.3,23.3,23.29,23.3,7000.0,18.4112,18.4112,18.4033,18.4112,7000.0
2007-05-30 11:35:00,23.29,23.3,23.29,23.3,10700.0,18.4033,18.4112,18.4033,18.4112,10700.0
2007-05-30 11:40:00,23.3,23.3,23.29,23.3,152100.0,18.4112,18.4112,18.4033,18.4112,152100.0
2007-05-30 11:45:00,23.3,23.3,23.27,23.27,19000.0,18.4112,18.4112,18.3875,18.3875,19000.0
2007-05-30 11:50:00,23.27,23.27,23.26,23.26,14500.0,18.3875,18.3875,18.3796,18.3796,14500.0
2007-05-30 11:55:00,23.27,23.27,23.25,23.26,13200.0,18.3875,18.3875,18.3717,18.3796,13200.0
2007-05-30 12:00:00,23.26,23.33,23.25,23.33,29500.0,18.3796,18.4349,18.3717,18.4349,29500.0
2007-05-30 12:05:00,23.33,23.35,23.31,23.32,29800.0,18.4349,18.4507,18.4191,18.427,29800.0
2007-05-30 12:10:00,23.32,23.36,23.32,23.34,19000.0,18.427,18.4586,18.427,18.4428,19000.0
2007-05-30 12:15:00,23.34,23.4,23.34,23.39,26300.0,18.4428,18.4902,18.4428,18.4823,26300.0
2007-05-30 12:20:00,23.39,23.42,23.35,23.39,27100.0,18.4823,18.506,18.4507,18.4823,27100.0
2007-05-30 12:25:00,23.4,23.44,23.39,23.44,14500.0,18.4902,18.5218,18.4823,18.5218,14500.0
2007-05-30 12:30:00,23.44,23.47,23.44,23.47,30900.0,18.5218,18.5455,18.5218,18.5455,30900.0
2007-05-30 12:35:00,23.46,23.46,23.42,23.42,14000.0,18.5376,18.5376,18.506,18.506,14000.0
2007-05-30 12:40:00,23.43,23.45,23.43,23.44,9100.0,18.5139,18.5297,18.5139,18.5218,9100.0
2007-05-30 12:45:00,23.44,23.48,23.43,23.48,8400.0,18.5218,18.5534,18.5139,18.5534,8400.0
2007-05-30 12:50:00,23.48,23.48,23.46,23.47,9000.0,18.5534,18.5534,18.5376,18.5455,9000.0
2007-05-30 12:55:00,23.46,23.46,23.45,23.45,3800.0,18.5376,18.5376,18.5297,18.5297,3800.0
2007-05-30 13:00:00,23.45,23.46,23.44,23.45,8000.0,18.5297,18.5376,18.5218,18.5297,8000.0
2007-05-30 13:05:00,23.45,23.45,23.42,23.43,8800.0,18.5297,18.5297,18.506,18.5139,8800.0
2007-05-30 13:10:00,23.43,23.43,23.37,23.39,33400.0,18.5139,18.5139,18.4665,18.4823,33400.0
2007-05-30 13:15:00,23.4,23.42,23.39,23.42,11200.0,18.4902,18.506,18.4823,18.506,11200.0
2007-05-30 13:20:00,23.42,23.43,23.41,23.42,7000.0,18.506,18.5139,18.4981,18.506,7000.0
2007-05-30 13:25:00,23.42,23.42,23.4,23.42,7800.0,18.506,18.506,18.4902,18.506,7800.0
2007-05-30 13:30:00,23.42,23.42,23.41,23.42,9600.0,18.506,18.506,18.4981,18.506,9600.0
2007-05-30 13:35:00,23.41,23.42,23.33,23.33,21600.0,18.4981,18.506,18.4349,18.4349,21600.0
2007-05-30 13:40:00,23.32,23.33,23.28,23.29,41600.0,18.427,18.4349,18.3954,18.4033,41600.0
2007-05-30 13:45:00,23.29,23.34,23.28,23.34,20800.0,18.4033,18.4428,18.3954,18.4428,20800.0
2007-05-30 13:50:00,23.35,23.35,23.32,23.34,9400.0,18.4507,18.4507,18.427,18.4428,9400.0
2007-05-30 13:55:00,23.35,23.35,23.33,23.34,12600.0,18.4507,18.4507,18.4349,18.4428,12600.0
2007-05-30 14:00:00,23.34,23.36,23.25,23.25,73200.0,18.4428,18.4586,18.3717,18.3717,73200.0
2007-05-30 14:05:00,23.24,23.33,23.2,23.3,57700.0,18.3638,18.4349,18.3322,18.4112,57700.0
2007-05-30 14:10:00,23.3,23.36,23.29,23.32,46100.0,18.4112,18.4586,18.4033,18.427,46100.0
2007-05-30 14:15:00,23.34,23.36,23.29,23.32,34600.0,18.4428,18.4586,18.4033,18.427,34600.0
2007-05-30 14:20:00,23.3,23.32,23.25,23.32,40000.0,18.4112,18.427,18.3717,18.427,40000.0
2007-05-30 14:25:00,23.33,23.38,23.29,23.37,34100.0,18.4349,18.4744,18.4033,18.4665,34100.0
2007-05-30 14:30:00,23.38,23.43,23.33,23.42,59100.0,18.4744,18.5139,18.4349,18.506,59100.0
2007-05-30 14:35:00,23.42,23.47,23.41,23.46,35500.0,18.506,18.5455,18.4981,18.5376,35500.0
2007-05-30 14:40:00,23.45,23.54,23.45,23.54,39600.0,18.5297,18.6008,18.5297,18.6008,39600.0
2007-05-30 14:45:00,23.54,23.54,23.47,23.48,23600.0,18.6008,18.6008,18.5455,18.5534,23600.0
2007-05-30 14:50:00,23.48,23.49,23.46,23.49,14400.0,18.5534,18.5613,18.5376,18.5613,14400.0
2007-05-30 14:55:00,23.49,23.49,23.46,23.48,20200.0,18.5613,18.5613,18.5376,18.5534,20200.0
2007-05-30 15:00:00,23.48,23.49,23.44,23.44,58000.0,18.5534,18.5613,18.5218,18.5218,58000.0
2007-05-30 15:05:00,23.44,23.44,23.37,23.4,88300.0,18.5218,18.5218,18.4665,18.4902,88300.0
2007-05-30 15:10:00,23.41,23.42,23.38,23.38,25100.0,18.4981,18.506,18.4744,18.4744,25100.0
2007-05-30 15:15:00,23.38,23.42,23.37,23.38,77000.0,18.4744,18.506,18.4665,18.4744,77000.0
2007-05-30 15:20:00,23.39,23.39,23.33,23.35,62700.0,18.4823,18.4823,18.4349,18.4507,62700.0
2007-05-30 15:25:00,23.35,23.38,23.35,23.36,40400.0,18.4507,18.4744,18.4507,18.4586,40400.0
2007-05-30 15:30:00,23.37,23.39,23.35,23.39,91000.0,18.4665,18.4823,18.4507,18.4823,91000.0
2007-05-30 15:35:00,23.39,23.43,23.38,23.42,65100.0,18.4823,18.5139,18.4744,18.506,65100.0
2007-05-30 15:40:00,23.43,23.44,23.39,23.4,116300.0,18.5139,18.5218,18.4823,18.4902,116300.0
2007-05-30 15:45:00,23.4,23.4,23.35,23.35,92200.0,18.4902,18.4902,18.4507,18.4507,92200.0
2007-05-30 15:50:00,23.35,23.36,23.29,23.35,153800.0,18.4507,18.4586,18.4033,18.4507,153800.0
2007-05-30 15:55:00,23.34,23.37,23.28,23.37,112400.0,18.4428,18.4665,18.3954,18.4665,112400.0
2007-05-31 09:30:00,23.5,23.63,23.47,23.54,59200.0,18.5692,18.6719,18.5455,18.6008,59200.0
2007-05-31 09:35:00,23.53,23.54,23.41,23.45,54600.0,18.5929,18.6008,18.4981,18.5297,54600.0
2007-05-31 09:40:00,23.44,23.55,23.41,23.51,62500.0,18.5218,18.6087,18.4981,18.5771,62500.0
2007-05-31 09:45:00,23.5,23.54,23.45,23.5,43700.0,18.5692,18.6008,18.5297,18.5692,43700.0
2007-05-31 09:50:00,23.51,23.51,23.44,23.46,28400.0,18.5771,18.5771,18.5218,18.5376,28400.0
2007-05-31 09:55:00,23.47,23.48,23.33,23.4,32400.0,18.5455,18.5534,18.4349,18.4902,32400.0
2007-05-31 10:00:00,23.39,23.49,23.38,23.38,64800.0,18.4823,18.5613,18.4744,18.4744,64800.0
2007-05-31 10:05:00,23.38,23.41,23.38,23.4,30200.0,18.4744,18.4981,18.4744,18.4902,30200.0
2007-05-31 10:10:00,23.4,23.41,23.32,23.34,54900.0,18.4902,18.4981,18.427,18.4428,54900.0
2007-05-31 10:15:00,23.33,23.36,23.31,23.33,58600.0,18.4349,18.4586,18.4191,18.4349,58600.0
2007-05-31 10:20:00,23.33,23.34,23.29,23.33,56300.0,18.4349,18.4428,18.4033,18.4349,56300.0
2007-05-31 10:25:00,23.33,23.33,23.25,23.29,57300.0,18.4349,18.4349,18.3717,18.4033,57300.0
2007-05-31 10:30:00,23.28,23.31,23.25,23.28,50000.0,18.3954,18.4191,18.3717,18.3954,50000.0
2007-05-31 10:35:00,23.28,23.36,23.28,23.35,47100.0,18.3954,18.4586,18.3954,18.4507,47100.0
2007-05-31 10:40:00,23.35,23.36,23.34,23.34,17800.0,18.4507,18.4586,18.4428,18.4428,17800.0
2007-05-31 10:45:00,23.35,23.37,23.34,23.36,33200.0,18.4507,18.4665,18.4428,18.4586,33200.0
2007-05-31 10:50:00,23.36,23.36,23.33,23.34,18600.0,18.4586,18.4586,18.4349,18.4428,18600.0
2007-05-31 10:55:00,23.34,23.34,23.32,23.33,53600.0,18.4428,18.4428,18.427,18.4349,53600.0
2007-05-31 11:00:00,23.31,23.32,23.3,23.31,68000.0,18.4191,18.427,18.4112,18.4191,68000.0
2007-05-31 11:05:00,23.31,23.31,23.3,23.31,42500.0,18.4191,18.4191,18.4112,18.4191,42500.0
2007-05-31 11:10:00,23.31,23.33,23.3,23.33,47100.0,18.4191,18.4349,18.4112,18.4349,47100.0
2007-05-31 11:15:00,23.33,23.34,23.31,23.33,57200.0,18.4349,18.4428,18.4191,18.4349,57200.0
2007-05-31 11:20:00,23.33,23.34,23.3,23.31,21400.0,18.4349,18.4428,18.4112,18.4191,21400.0
2007-05-31 11:25:00,23.3,23.3,23.25,23.26,23700.0,18.4112,18.4112,18.3717,18.3796,23700.0
2007-05-31 11:30:00,23.25,23.28,23.24,23.28,54700.0,18.3717,18.3954,18.3638,18.3954,54700.0
2007-05-31 11:35:00,23.27,23.29,23.25,23.29,38100.0,18.3875,18.4033,18.3717,18.4033,38100.0
2007-05-31 11:40:00,23.29,23.33,23.28,23.31,36900.0,18.4033,18.4349,18.3954,18.4191,36900.0
2007-05-31 11:45:00,23.3,23.33,23.29,23.32,19800.0,18.4112,18.4349,18.4033,18.427,19800.0
2007-05-31 11:50:00,23.33,23.33,23.31,23.32,13200.0,18.4349,18.4349,18.4191,18.427,13200.0
2007-05-31 11:55:00,23.31,23.32,23.31,23.31,4900.0,18.4191,18.427,18.4191,18.4191,4900.0
2007-05-31 12:00:00,23.32,23.33,23.28,23.28,32100.0,18.427,18.4349,18.3954,18.3954,32100.0
2007-05-31 12:05:00,23.28,23.31,23.28,23.31,42900.0,18.3954,18.4191,18.3954,18.4191,42900.0
2007-05-31 12:10:00,23.31,23.34,23.3,23.34,44100.0,18.4191,18.4428,18.4112,18.4428,44100.0
2007-05-31 12:15:00,23.34,23.39,23.34,23.38,176000.0,18.4428,18.4823,18.4428,18.4744,176000.0
2007-05-31 12:20:00,23.38,23.38,23.34,23.36,30900.0,18.4744,18.4744,18.4428,18.4586,30900.0
2007-05-31 12:25:00,23.36,23.37,23.36,23.37,4800.0,18.4586,18.4665,18.4586,18.4665,4800.0
2007-05-31 12:30:00,23.37,23.38,23.35,23.37,82000.0,18.4665,18.4744,18.4507,18.4665,82000.0
2007-05-31 12:35:00,23.37,23.38,23.37,23.38,11000.0,18.4665,18.4744,18.4665,18.4744,11000.0
2007-05-31 12:40:00,23.37,23.38,23.36,23.38,52400.0,18.4665,18.4744,18.4586,18.4744,52400.0
2007-05-31 12:45:00,23.37,23.39,23.37,23.39,32700.0,18.4665,18.4823,18.4665,18.4823,32700.0
2007-05-31 12:50:00,23.38,23.4,23.36,23.37,114200.0,18.4744,18.4902,18.4586,18.4665,114200.0
2007-05-31 12:55:00,23.37,23.39,23.37,23.38,16100.0,18.4665,18.4823,18.4665,18.4744,16100.0
2007-05-31 13:00:00,23.38,23.39,23.36,23.37,100200.0,18.4744,18.4823,18.4586,18.4665,100200.0
2007-05-31 13:05:00,23.38,23.38,23.29,23.3,63500.0,18.4744,18.4744,18.4033,18.4112,63500.0
2007-05-31 13:10:00,23.3,23.38,23.29,23.37,81300.0,18.4112,18.4744,18.4033,18.4665,81300.0
2007-05-31 13:15:00,23.37,23.38,23.34,23.36,105500.0,18.4665,18.4744,18.4428,18.4586,105500.0
2007-05-31 13:20:00,23.36,23.38,23.29,23.33,69100.0,18.4586,18.4744,18.4033,18.4349,69100.0
2007-05-31 13:25:00,23.32,23.35,23.28,23.31,93000.0,18.427,18.4507,18.3954,18.4191,93000.0
2007-05-31 13:30:00,23.31,23.31,23.29,23.3,37000.0,18.4191,18.4191,18.4033,18.4112,37000.0
2007-05-31 13:35:00,23.3,23.32,23.27,23.28,26700.0,18.4112,18.427,18.3875,18.3954,26700.0
2007-05-31 13:40:00,23.28,23.31,23.28,23.31,20100.0,18.3954,18.4191,18.3954,18.4191,20100.0
2007-05-31 13:45:00,23.31,23.36,23.31,23.35,17800.0,18.4191,18.4586,18.4191,18.4507,17800.0
2007-05-31 13:50:00,23.35,23.36,23.32,23.34,32800.0,18.4507,18.4586,18.427,18.4428,32800.0
2007-05-31 13:55:00,23.34,23.37,23.33,23.34,13000.0,18.4428,18.4665,18.4349,18.4428,13000.0
2007-05-31 14:00:00,23.35,23.36,23.34,23.35,19200.0,18.4507,18.4586,18.4428,18.4507,19200.0
2007-05-31 14:05:00,23.34,23.38,23.34,23.38,51200.0,18.4428,18.4744,18.4428,18.4744,51200.0
2007-05-31 14:10:00,23.38,23.38,23.36,23.37,127600.0,18.4744,18.4744,18.4586,18.4665,127600.0
2007-05-31 14:15:00,23.37,23.37,23.35,23.36,19000.0,18.4665,18.4665,18.4507,18.4586,19000.0
2007-05-31 14:20:00,23.36,23.38,23.35,23.38,39400.0,18.4586,18.4744,18.4507,18.4744,39400.0
2007-05-31 14:25:00,23.38,23.39,23.37,23.37,34000.0,18.4744,18.4823,18.4665,18.4665,34000.0
2007-05-31 14:30:00,23.37,23.4,23.37,23.38,31900.0,18.4665,18.4902,18.4665,18.4744,31900.0
2007-05-31 14:35:00,23.38,23.38,23.37,23.37,16100.0,18.4744,18.4744,18.4665,18.4665,16100.0
2007-05-31 14:40:00,23.37,23.37,23.35,23.36,19600.0,18.4665,18.4665,18.4507,18.4586,19600.0
2007-05-31 14:45:00,23.37,23.39,23.36,23.39,11300.0,18.4665,18.4823,18.4586,18.4823,11300.0
2007-05-31 14:50:00,23.39,23.41,23.38,23.41,28700.0,18.4823,18.4981,18.4744,18.4981,28700.0
2007-05-31 14:55:00,23.41,23.42,23.35,23.36,37600.0,18.4981,18.506,18.4507,18.4586,37600.0
2007-05-31 15:00:00,23.36,23.37,23.34,23.35,18700.0,18.4586,18.4665,18.4428,18.4507,18700.0
2007-05-31 15:05:00,23.35,23.38,23.33,23.36,41200.0,18.4507,18.4744,18.4349,18.4586,41200.0
2007-05-31 15:10:00,23.35,23.4,23.34,23.39,37600.0,18.4507,18.4902,18.4428,18.4823,37600.0
2007-05-31 15:15:00,23.39,23.4,23.36,23.39,30400.0,18.4823,18.4902,18.4586,18.4823,30400.0
2007-05-31 15:20:00,23.39,23.39,23.34,23.37,56400.0,18.4823,18.4823,18.4428,18.4665,56400.0
2007-05-31 15:25:00,23.37,23.39,23.34,23.35,52900.0,18.4665,18.4823,18.4428,18.4507,52900.0
2007-05-31 15:30:00,23.35,23.37,23.34,23.35,132400.0,18.4507,18.4665,18.4428,18.4507,132400.0
2007-05-31 15:35:00,23.35,23.38,23.34,23.37,154800.0,18.4507,18.4744,18.4428,18.4665,154800.0
2007-05-31 15:40:00,23.36,23.41,23.36,23.4,48400.0,18.4586,18.4981,18.4586,18.4902,48400.0
2007-05-31 15:45:00,23.41,23.41,23.38,23.4,46900.0,18.4981,18.4981,18.4744,18.4902,46900.0
2007-05-31 15:50:00,23.4,23.4,23.35,23.4,142900.0,18.4902,18.4902,18.4507,18.4902,142900.0
2007-05-31 15:55:00,23.39,23.45,23.36,23.39,107700.0,18.4823,18.5297,18.4586,18.4823,107700.0
2007-06-01 09:30:00,23.41,23.45,23.35,23.42,43000.0,18.4981,18.5297,18.4507,18.506,43000.0
2007-06-01 09:35:00,23.4,23.44,23.34,23.35,58800.0,18.4902,18.5218,18.4428,18.4507,58800.0
2007-06-01 09:40:00,23.34,23.45,23.28,23.44,66000.0,18.4428,18.5297,18.3954,18.5218,66000.0
2007-06-01 09:45:00,23.43,23.48,23.39,23.4,148700.0,18.5139,18.5534,18.4823,18.4902,148700.0
2007-06-01 09:50:00,23.41,23.46,23.38,23.39,45100.0,18.4981,18.5376,18.4744,18.4823,45100.0
2007-06-01 09:55:00,23.39,23.46,23.39,23.46,33600.0,18.4823,18.5376,18.4823,18.5376,33600.0
2007-06-01 10:00:00,23.45,23.48,23.38,23.42,158000.0,18.5297,18.5534,18.4744,18.506,158000.0
2007-06-01 10:05:00,23.42,23.44,23.31,23.32,47400.0,18.506,18.5218,18.4191,18.427,47400.0
2007-06-01 10:10:00,23.32,23.35,23.26,23.27,111700.0,18.427,18.4507,18.3796,18.3875,111700.0
2007-06-01 10:15:00,23.27,23.3,23.26,23.28,49800.0,18.3875,18.4112,18.3796,18.3954,49800.0
2007-06-01 10:20:00,23.29,23.3,23.25,23.26,38500.0,18.4033,18.4112,18.3717,18.3796,38500.0
2007-06-01 10:25:00,23.26,23.26,23.19,23.25,57800.0,18.3796,18.3796,18.3242,18.3717,57800.0
2007-06-01 10:30:00,23.25,23.35,23.19,23.26,66700.0,18.3717,18.4507,18.3242,18.3796,66700.0
2007-06-01 10:35:00,23.27,23.27,23.13,23.13,95900.0,18.3875,18.3875,18.2768,18.2768,95900.0
2007-06-01 10:40:00,23.13,23.16,23.11,23.16,152600.0,18.2768,18.3005,18.261,18.3005,152600.0
2007-06-01 10:45:00,23.17,23.2,23.15,23.19,40800.0,18.3084,18.3322,18.2926,18.3242,40800.0
2007-06-01 10:50:00,23.19,23.26,23.18,23.26,88800.0,18.3242,18.3796,18.3163,18.3796,88800.0
2007-06-01 10:55:00,23.26,23.3,23.23,23.3,42200.0,18.3796,18.4112,18.3559,18.4112,42200.0
2007-06-01 11:00:00,23.3,23.37,23.29,23.37,67000.0,18.4112,18.4665,18.4033,18.4665,67000.0
2007-06-01 11:05:00,23.37,23.45,23.36,23.45,66600.0,18.4665,18.5297,18.4586,18.5297,66600.0
2007-06-01 11:10:00,23.45,23.5,23.45,23.49,74100.0,18.5297,18.5692,18.5297,18.5613,74100.0
2007-06-01 11:15:00,23.5,23.54,23.49,23.54,50000.0,18.5692,18.6008,18.5613,18.6008,50000.0
2007-06-01 11:20:00,23.53,23.55,23.53,23.54,40500.0,18.5929,18.6087,18.5929,18.6008,40500.0
2007-06-01 11:25:00,23.53,23.56,23.53,23.55,49500.0,18.5929,18.6166,18.5929,18.6087,49500.0
2007-06-01 11:30:00,23.55,23.55,23.53,23.53,32000.0,18.6087,18.6087,18.5929,18.5929,32000.0
2007-06-01 11:35:00,23.53,23.54,23.51,23.52,52200.0,18.5929,18.6008,18.5771,18.585,52200.0
2007-06-01 11:40:00,23.52,23.54,23.51,23.54,44900.0,18.585,18.6008,18.5771,18.6008,44900.0
2007-06-01 11:45:00,23.54,23.55,23.53,23.54,23500.0,18.6008,18.6087,18.5929,18.6008,23500.0
2007-06-01 11:50:00,23.55,23.57,23.54,23.56,36900.0,18.6087,18.6245,18.6008,18.6166,36900.0
2007-06-01 11:55:00,23.57,23.57,23.54,23.54,43300.0,18.6245,18.6245,18.6008,18.6008,43300.0
2007-06-01 12:00:00,23.54,23.55,23.51,23.51,8800.0,18.6008,18.6087,18.5771,18.5771,8800.0
2007-06-01 12:05:00,23.51,23.51,23.44,23.46,30000.0,18.5771,18.5771,18.5218,18.5376,30000.0
2007-06-01 12:10:00,23.45,23.46,23.43,23.43,10200.0,18.5297,18.5376,18.5139,18.5139,10200.0
2007-06-01 12:15:00,23.43,23.44,23.42,23.43,14500.0,18.5139,18.5218,18.506,18.5139,14500.0
2007-06-01 12:20:00,23.43,23.43,23.34,23.34,68300.0,18.5139,18.5139,18.4428,18.4428,68300.0
2007-06-01 12:25:00,23.33,23.34,23.31,23.32,56100.0,18.4349,18.4428,18.4191,18.427,56100.0
2007-06-01 12:30:00,23.33,23.37,23.33,23.33,51600.0,18.4349,18.4665,18.4349,18.4349,51600.0
2007-06-01 12:35:00,23.33,23.34,23.32,23.32,42200.0,18.4349,18.4428,18.427,18.427,42200.0
2007-06-01 12:40:00,23.32,23.33,23.25,23.28,55100.0,18.427,18.4349,18.3717,18.3954,55100.0
2007-06-01 12:45:00,23.27,23.29,23.2,23.23,60000.0,18.3875,18.4033,18.3322,18.3559,60000.0
2007-06-01 12:50:00,23.23,23.25,23.22,23.23,19100.0,18.3559,18.3717,18.348,18.3559,19100.0
2007-06-01 12:55:00,23.23,23.25,23.2,23.24,35500.0,18.3559,18.3717,18.3322,18.3638,35500.0
2007-06-01 13:00:00,23.24,23.25,23.19,23.2,28700.0,18.3638,18.3717,18.3242,18.3322,28700.0
2007-06-01 13:05:00,23.2,23.21,23.18,23.18,17800.0,18.3322,18.3401,18.3163,18.3163,17800.0
2007-06-01 13:10:00,23.18,23.2,23.16,23.19,42100.0,18.3163,18.3322,18.3005,18.3242,42100.0
2007-06-01 13:15:00,23.18,23.21,23.16,23.2,35400.0,18.3163,18.3401,18.3005,18.3322,35400.0
2007-06-01 13:20:00,23.2,23.2,23.13,23.13,28400.0,18.3322,18.3322,18.2768,18.2768,28400.0
2007-06-01 13:25:00,23.14,23.17,23.13,23.14,28000.0,18.2847,18.3084,18.2768,18.2847,28000.0
2007-06-01 13:30:00,23.15,23.16,23.12,23.14,31000.0,18.2926,18.3005,18.2689,18.2847,31000.0
2007-06-01 13:35:00,23.14,23.14,23.11,23.13,44600.0,18.2847,18.2847,18.261,18.2768,44600.0
2007-06-01 13:40:00,23.13,23.14,23.09,23.12,48300.0,18.2768,18.2847,18.2452,18.2689,48300.0
2007-06-01 13:45:00,23.13,23.13,23.05,23.1,203100.0,18.2768,18.2768,18.2136,18.2531,203100.0
2007-06-01 13:50:00,23.1,23.12,23.07,23.08,145600.0,18.2531,18.2689,18.2294,18.2373,145600.0
2007-06-01 13:55:00,23.07,23.09,23.02,23.06,44700.0,18.2294,18.2452,18.1899,18.2215,44700.0
2007-06-01 14:00:00,23.06,23.08,23.06,23.08,66500.0,18.2215,18.2373,18.2215,18.2373,66500.0
2007-06-01 14:05:00,23.08,23.08,23.02,23.04,39700.0,18.2373,18.2373,18.1899,18.2057,39700.0
2007-06-01 14:10:00,23.04,23.04,23.01,23.02,90900.0,18.2057,18.2057,18.182,18.1899,90900.0
2007-06-01 14:15:00,23.03,23.09,23.02,23.09,202800.0,18.1978,18.2452,18.1899,18.2452,202800.0
2007-06-01 14:20:00,23.09,23.12,23.04,23.05,68400.0,18.2452,18.2689,18.2057,18.2136,68400.0
2007-06-01 14:25:00,23.05,23.05,23.03,23.04,17700.0,18.2136,18.2136,18.1978,18.2057,17700.0
2007-06-01 14:30:00,23.03,23.03,23.01,23.02,18100.0,18.1978,18.1978,18.182,18.1899,18100.0
2007-06-01 14:35:00,23.02,23.02,23.0,23.0,36700.0,18.1899,18.1899,18.1741,18.1741,36700.0
2007-06-01 14:40:00,23.0,23.01,22.98,22.99,162700.0,18.1741,18.182,18.1583,18.1662,162700.0
2007-06-01 14:45:00,23.0,23.0,22.98,22.99,82300.0,18.1741,18.1741,18.1583,18.1662,82300.0
2007-06-01 14:50:00,22.99,22.99,22.94,22.97,78800.0,18.1662,18.1662,18.1267,18.1504,78800.0
2007-06-01 14:55:00,22.96,22.97,22.94,22.96,25800.0,18.1425,18.1504,18.1267,18.1425,25800.0
2007-06-01 15:00:00,22.97,22.97,22.94,22.95,28200.0,18.1504,18.1504,18.1267,18.1346,28200.0
2007-06-01 15:05:00,22.94,22.95,22.93,22.95,119000.0,18.1267,18.1346,18.1188,18.1346,119000.0
2007-06-01 15:10:00,22.95,22.95,22.93,22.94,38900.0,18.1346,18.1346,18.1188,18.1267,38900.0
2007-06-01 15:15:00,22.95,22.95,22.94,22.95,77300.0,18.1346,18.1346,18.1267,18.1346,77300.0
2007-06-01 15:20:00,22.95,22.96,22.94,22.95,36400.0,18.1346,18.1425,18.1267,18.1346,36400.0
2007-06-01 15:25:00,22.95,22.98,22.94,22.98,41000.0,18.1346,18.1583,18.1267,18.1583,41000.0
2007-06-01 15:30:00,22.98,22.98,22.94,22.96,38500.0,18.1583,18.1583,18.1267,18.1425,38500.0
2007-06-01 15:35:00,22.96,23.0,22.95,22.99,87900.0,18.1425,18.1741,18.1346,18.1662,87900.0
2007-06-01 15:40:00,22.99,23.0,22.97,22.98,193400.0,18.1662,18.1741,18.1504,18.1583,193400.0
2007-06-01 15:45:00,22.97,22.98,22.95,22.97,167400.0,18.1504,18.1583,18.1346,18.1504,167400.0
2007-06-01 15:50:00,22.96,22.99,22.96,22.99,132900.0,18.1425,18.1662,18.1425,18.1662,132900.0
2007-06-01 15:55:00,22.99,23.01,22.97,22.97,222800.0,18.1662,18.182,18.1504,18.1504,222800.0
2007-06-04 09:30:00,23.21,23.31,23.21,23.31,1400.0,18.3401,18.4191,18.3401,18.4191,1400.0
2007-06-04 09:35:00,23.33,23.33,22.92,23.21,175900.0,18.4349,18.4349,18.1109,18.3401,175900.0
2007-06-04 09:40:00,23.23,23.25,23.08,23.1,68100.0,18.3559,18.3717,18.2373,18.2531,68100.0
2007-06-04 09:45:00,23.1,23.11,23.01,23.03,206500.0,18.2531,18.261,18.182,18.1978,206500.0
2007-06-04 09:50:00,23.03,23.1,23.0,23.0,61900.0,18.1978,18.2531,18.1741,18.1741,61900.0
2007-06-04 09:55:00,23.0,23.03,22.97,22.97,68200.0,18.1741,18.1978,18.1504,18.1504,68200.0
2007-06-04 10:00:00,22.98,23.0,22.94,22.96,56900.0,18.1583,18.1741,18.1267,18.1425,56900.0
2007-06-04 10:05:00,22.95,23.04,22.95,23.04,50500.0,18.1346,18.2057,18.1346,18.2057,50500.0
2007-06-04 10:10:00,23.03,23.04,22.95,22.98,103400.0,18.1978,18.2057,18.1346,18.1583,103400.0
2007-06-04 10:15:00,22.98,23.02,22.98,23.0,25500.0,18.1583,18.1899,18.1583,18.1741,25500.0
2007-06-04 10:20:00,23.0,23.01,22.95,22.95,118100.0,18.1741,18.182,18.1346,18.1346,118100.0
2007-06-04 10:25:00,22.95,22.97,22.92,22.93,44600.0,18.1346,18.1504,18.1109,18.1188,44600.0
2007-06-04 10:30:00,22.94,22.96,22.9,22.91,37500.0,18.1267,18.1425,18.0951,18.103,37500.0
2007-06-04 10:35:00,22.9,22.92,22.9,22.91,30200.0,18.0951,18.1109,18.0951,18.103,30200.0
2007-06-04 10:40:00,22.91,22.93,22.9,22.93,40600.0,18.103,18.1188,18.0951,18.1188,40600.0
2007-06-04 10:45:00,22.93,22.93,22.88,22.88,45800.0,18.1188,18.1188,18.0793,18.0793,45800.0
2007-06-04 10:50:00,22.88,22.89,22.8,22.8,89600.0,18.0793,18.0872,18.0161,18.0161,89600.0
2007-06-04 10:55:00,22.81,22.82,22.76,22.79,122300.0,18.024,18.0319,17.9845,18.0082,122300.0
2007-06-04 11:00:00,22.79,22.85,22.79,22.85,54500.0,18.0082,18.0556,18.0082,18.0556,54500.0
2007-06-04 11:05:00,22.85,22.88,22.84,22.88,54900.0,18.0556,18.0793,18.0477,18.0793,54900.0
2007-06-04 11:10:00,22.88,22.94,22.87,22.94,28400.0,18.0793,18.1267,18.0714,18.1267,28400.0
2007-06-04 11:15:00,22.94,22.94,22.9,22.92,16800.0,18.1267,18.1267,18.0951,18.1109,16800.0
2007-06-04 11:20:00,22.92,22.93,22.91,22.92,26300.0,18.1109,18.1188,18.103,18.1109,26300.0
2007-06-04 11:25:00,22.91,22.93,22.91,22.92,10600.0,18.103,18.1188,18.103,18.1109,10600.0
2007-06-04 11:30:00,22.91,22.96,22.91,22.95,82900.0,18.103,18.1425,18.103,18.1346,82900.0
2007-06-04 11:35:00,22.94,22.95,22.9,22.95,101900.0,18.1267,18.1346,18.0951,18.1346,101900.0
2007-06-04 11:40:00,22.95,23.01,22.95,23.01,93300.0,18.1346,18.182,18.1346,18.182,93300.0
2007-06-04 11:45:00,23.01,23.09,23.0,23.08,75500.0,18.182,18.2452,18.1741,18.2373,75500.0
2007-06-04 11:50:00,23.08,23.09,23.01,23.02,23200.0,18.2373,18.2452,18.182,18.1899,23200.0
2007-06-04 11:55:00,23.01,23.02,23.01,23.02,10500.0,18.182,18.1899,18.182,18.1899,10500.0
2007-06-04 12:00:00,23.02,23.05,23.01,23.05,72900.0,18.1899,18.2136,18.182,18.2136,72900.0
2007-06-04 12:05:00,23.05,23.07,23.01,23.03,22300.0,18.2136,18.2294,18.182,18.1978,22300.0
2007-06-04 12:10:00,23.02,23.06,23.02,23.05,11400.0,18.1899,18.2215,18.1899,18.2136,11400.0
2007-06-04 12:15:00,23.05,23.05,23.04,23.05,7000.0,18.2136,18.2136,18.2057,18.2136,7000.0
2007-06-04 12:20:00,23.05,23.07,23.04,23.07,33200.0,18.2136,18.2294,18.2057,18.2294,33200.0
2007-06-04 12:25:00,23.07,23.08,23.06,23.07,21300.0,18.2294,18.2373,18.2215,18.2294,21300.0
2007-06-04 12:30:00,23.07,23.07,23.06,23.07,22500.0,18.2294,18.2294,18.2215,18.2294,22500.0
2007-06-04 12:35:00,23.07,23.1,23.07,23.1,32700.0,18.2294,18.2531,18.2294,18.2531,32700.0
2007-06-04 12:40:00,23.1,23.1,23.08,23.09,30300.0,18.2531,18.2531,18.2373,18.2452,30300.0
2007-06-04 12:45:00,23.08,23.09,23.05,23.06,16400.0,18.2373,18.2452,18.2136,18.2215,16400.0
2007-06-04 12:50:00,23.06,23.07,23.05,23.05,18000.0,18.2215,18.2294,18.2136,18.2136,18000.0
2007-06-04 12:55:00,23.05,23.07,23.04,23.05,32500.0,18.2136,18.2294,18.2057,18.2136,32500.0
2007-06-04 13:00:00,23.05,23.05,23.04,23.05,5600.0,18.2136,18.2136,18.2057,18.2136,5600.0
2007-06-04 13:05:00,23.05,23.05,23.04,23.05,4100.0,18.2136,18.2136,18.2057,18.2136,4100.0
2007-06-04 13:10:00,23.05,23.06,23.04,23.06,27000.0,18.2136,18.2215,18.2057,18.2215,27000.0
2007-06-04 13:15:00,23.06,23.07,23.05,23.05,17300.0,18.2215,18.2294,18.2136,18.2136,17300.0
2007-06-04 13:20:00,23.05,23.05,23.0,23.0,42700.0,18.2136,18.2136,18.1741,18.1741,42700.0
2007-06-04 13:25:00,22.99,23.0,22.97,23.0,43600.0,18.1662,18.1741,18.1504,18.1741,43600.0
2007-06-04 13:30:00,22.99,23.01,22.99,23.0,57900.0,18.1662,18.182,18.1662,18.1741,57900.0
2007-06-04 13:35:00,23.0,23.0,22.97,22.99,26700.0,18.1741,18.1741,18.1504,18.1662,26700.0
2007-06-04 13:40:00,22.99,23.07,22.97,22.98,78500.0,18.1662,18.2294,18.1504,18.1583,78500.0
2007-06-04 13:45:00,22.98,23.03,22.98,22.99,21100.0,18.1583,18.1978,18.1583,18.1662,21100.0
2007-06-04 13:50:00,22.99,23.0,22.99,23.0,12800.0,18.1662,18.1741,18.1662,18.1741,12800.0
2007-06-04 13:55:00,23.0,23.05,23.0,23.03,96200.0,18.1741,18.2136,18.1741,18.1978,96200.0
2007-06-04 14:00:00,23.03,23.07,23.03,23.07,16200.0,18.1978,18.2294,18.1978,18.2294,16200.0
2007-06-04 14:05:00,23.07,23.08,23.06,23.07,33400.0,18.2294,18.2373,18.2215,18.2294,33400.0
2007-06-04 14:10:00,23.07,23.08,23.04,23.04,21900.0,18.2294,18.2373,18.2057,18.2057,21900.0
2007-06-04 14:15:00,23.05,23.05,23.03,23.04,6700.0,18.2136,18.2136,18.1978,18.2057,6700.0
2007-06-04 14:20:00,23.04,23.07,23.04,23.04,17700.0,18.2057,18.2294,18.2057,18.2057,17700.0
2007-06-04 14:25:00,23.04,23.06,23.02,23.06,11300.0,18.2057,18.2215,18.1899,18.2215,11300.0
2007-06-04 14:30:00,23.06,23.06,22.99,23.04,17900.0,18.2215,18.2215,18.1662,18.2057,17900.0
2007-06-04 14:35:00,23.04,23.08,23.04,23.07,13300.0,18.2057,18.2373,18.2057,18.2294,13300.0
2007-06-04 14:40:00,23.07,23.09,23.05,23.08,22000.0,18.2294,18.2452,18.2136,18.2373,22000.0
2007-06-04 14:45:00,23.09,23.13,23.07,23.1,91800.0,18.2452,18.2768,18.2294,18.2531,91800.0
2007-06-04 14:50:00,23.1,23.14,23.09,23.1,53800.0,18.2531,18.2847,18.2452,18.2531,53800.0
2007-06-04 14:55:00,23.1,23.14,23.1,23.13,31600.0,18.2531,18.2847,18.2531,18.2768,31600.0
2007-06-04 15:00:00,23.14,23.16,23.14,23.14,19200.0,18.2847,18.3005,18.2847,18.2847,19200.0
2007-06-04 15:05:00,23.13,23.19,23.13,23.18,35000.0,18.2768,18.3242,18.2768,18.3163,35000.0
2007-06-04 15:10:00,23.18,23.18,23.15,23.16,26800.0,18.3163,18.3163,18.2926,18.3005,26800.0
2007-06-04 15:15:00,23.16,23.19,23.14,23.18,24200.0,18.3005,18.3242,18.2847,18.3163,24200.0
2007-06-04 15:20:00,23.18,23.25,23.18,23.21,57500.0,18.3163,18.3717,18.3163,18.3401,57500.0
2007-06-04 15:25:00,23.2,23.23,23.19,23.23,63800.0,18.3322,18.3559,18.3242,18.3559,63800.0
2007-06-04 15:30:00,23.24,23.25,23.21,23.24,39200.0,18.3638,18.3717,18.3401,18.3638,39200.0
2007-06-04 15:35:00,23.25,23.3,23.21,23.3,76000.0,18.3717,18.4112,18.3401,18.4112,76000.0
2007-06-04 15:40:00,23.29,23.3,23.28,23.3,52600.0,18.4033,18.4112,18.3954,18.4112,52600.0
2007-06-04 15:45:00,23.3,23.38,23.3,23.37,162600.0,18.4112,18.4744,18.4112,18.4665,162600.0
2007-06-04 15:50:00,23.36,23.37,23.24,23.25,117300.0,18.4586,18.4665,18.3638,18.3717,117300.0
2007-06-04 15:55:00,23.25,23.27,23.23,23.27,136800.0,18.3717,18.3875,18.3559,18.3875,136800.0
2007-06-05 09:30:00,23.19,23.25,23.18,23.21,33200.0,18.3242,18.3717,18.3163,18.3401,33200.0
2007-06-05 09:35:00,23.21,23.22,23.04,23.09,28000.0,18.3401,18.348,18.2057,18.2452,28000.0
2007-06-05 09:40:00,23.07,23.08,22.99,23.01,28000.0,18.2294,18.2373,18.1662,18.182,28000.0
2007-06-05 09:45:00,23.02,23.02,22.96,23.02,38100.0,18.1899,18.1899,18.1425,18.1899,38100.0
2007-06-05 09:50:00,23.0,23.02,22.95,22.95,28400.0,18.1741,18.1899,18.1346,18.1346,28400.0
2007-06-05 09:55:00,22.95,22.95,22.87,22.94,43700.0,18.1346,18.1346,18.0714,18.1267,43700.0
2007-06-05 10:00:00,22.93,23.08,22.85,22.92,96400.0,18.1188,18.2373,18.0556,18.1109,96400.0
2007-06-05 10:05:00,22.93,22.99,22.89,22.98,48500.0,18.1188,18.1662,18.0872,18.1583,48500.0
2007-06-05 10:10:00,22.98,23.01,22.96,22.97,48700.0,18.1583,18.182,18.1425,18.1504,48700.0
2007-06-05 10:15:00,22.97,23.01,22.9,22.98,58100.0,18.1504,18.182,18.0951,18.1583,58100.0
2007-06-05 10:20:00,22.97,22.99,22.88,22.89,97000.0,18.1504,18.1662,18.0793,18.0872,97000.0
2007-06-05 10:25:00,22.88,22.98,22.88,22.97,59900.0,18.0793,18.1583,18.0793,18.1504,59900.0
2007-06-05 10:30:00,22.97,23.1,22.97,23.08,81100.0,18.1504,18.2531,18.1504,18.2373,81100.0
2007-06-05 10:35:00,23.08,23.08,23.06,23.06,39600.0,18.2373,18.2373,18.2215,18.2215,39600.0
2007-06-05 10:40:00,23.07,23.07,22.99,23.07,48700.0,18.2294,18.2294,18.1662,18.2294,48700.0
2007-06-05 10:45:00,23.07,23.13,23.07,23.09,45600.0,18.2294,18.2768,18.2294,18.2452,45600.0
2007-06-05 10:50:00,23.08,23.17,23.08,23.16,36500.0,18.2373,18.3084,18.2373,18.3005,36500.0
2007-06-05 10:55:00,23.16,23.19,23.13,23.18,41300.0,18.3005,18.3242,18.2768,18.3163,41300.0
2007-06-05 11:00:00,23.18,23.18,23.13,23.15,21200.0,18.3163,18.3163,18.2768,18.2926,21200.0
2007-06-05 11:05:00,23.14,23.14,23.09,23.13,22600.0,18.2847,18.2847,18.2452,18.2768,22600.0
2007-06-05 11:10:00,23.13,23.17,23.1,23.11,22800.0,18.2768,18.3084,18.2531,18.261,22800.0
2007-06-05 11:15:00,23.1,23.11,23.05,23.06,12600.0,18.2531,18.261,18.2136,18.2215,12600.0
2007-06-05 11:20:00,23.06,23.07,23.03,23.03,17700.0,18.2215,18.2294,18.1978,18.1978,17700.0
2007-06-05 11:25:00,23.03,23.07,23.02,23.05,22700.0,18.1978,18.2294,18.1899,18.2136,22700.0
2007-06-05 11:30:00,23.04,23.05,22.96,22.97,46700.0,18.2057,18.2136,18.1425,18.1504,46700.0
2007-06-05 11:35:00,22.98,23.03,22.96,22.97,38200.0,18.1583,18.1978,18.1425,18.1504,38200.0
2007-06-05 11:40:00,22.97,22.98,22.94,22.96,19400.0,18.1504,18.1583,18.1267,18.1425,19400.0
2007-06-05 11:45:00,22.96,22.97,22.92,22.93,13400.0,18.1425,18.1504,18.1109,18.1188,13400.0
2007-06-05 11:50:00,22.92,22.95,22.9,22.94,19800.0,18.1109,18.1346,18.0951,18.1267,19800.0
2007-06-05 11:55:00,22.93,22.95,22.9,22.91,11300.0,18.1188,18.1346,18.0951,18.103,11300.0
2007-06-05 12:00:00,22.91,22.91,22.87,22.91,35200.0,18.103,18.103,18.0714,18.103,35200.0
2007-06-05 12:05:00,22.91,22.96,22.89,22.91,38700.0,18.103,18.1425,18.0872,18.103,38700.0
2007-06-05 12:10:00,22.91,22.93,22.82,22.91,64600.0,18.103,18.1188,18.0319,18.103,64600.0
2007-06-05 12:15:00,22.91,22.92,22.81,22.81,18400.0,18.103,18.1109,18.024,18.024,18400.0
2007-06-05 12:20:00,22.82,22.9,22.82,22.84,22900.0,18.0319,18.0951,18.0319,18.0477,22900.0
2007-06-05 12:25:00,22.83,22.87,22.81,22.87,22200.0,18.0398,18.0714,18.024,18.0714,22200.0
2007-06-05 12:30:00,22.87,22.94,22.87,22.93,32700.0,18.0714,18.1267,18.0714,18.1188,32700.0
2007-06-05 12:35:00,22.94,22.94,22.88,22.88,16900.0,18.1267,18.1267,18.0793,18.0793,16900.0
2007-06-05 12:40:00,22.89,22.93,22.89,22.9,20200.0,18.0872,18.1188,18.0872,18.0951,20200.0
2007-06-05 12:45:00,22.89,22.94,22.88,22.88,29200.0,18.0872,18.1267,18.0793,18.0793,29200.0
2007-06-05 12:50:00,22.88,22.95,22.88,22.92,9800.0,18.0793,18.1346,18.0793,18.1109,9800.0
2007-06-05 12:55:00,22.92,22.92,22.89,22.91,15600.0,18.1109,18.1109,18.0872,18.103,15600.0
2007-06-05 13:00:00,22.89,22.9,22.86,22.87,16500.0,18.0872,18.0951,18.0635,18.0714,16500.0
2007-06-05 13:05:00,22.86,22.93,22.86,22.93,14300.0,18.0635,18.1188,18.0635,18.1188,14300.0
2007-06-05 13:10:00,22.93,22.94,22.89,22.92,32700.0,18.1188,18.1267,18.0872,18.1109,32700.0
2007-06-05 13:15:00,22.92,22.93,22.9,22.92,19300.0,18.1109,18.1188,18.0951,18.1109,19300.0
2007-06-05 13:20:00,22.92,22.93,22.88,22.9,16500.0,18.1109,18.1188,18.0793,18.0951,16500.0
2007-06-05 13:25:00,22.91,22.92,22.88,22.89,7500.0,18.103,18.1109,18.0793,18.0872,7500.0
2007-06-05 13:30:00,22.89,22.89,22.86,22.87,9100.0,18.0872,18.0872,18.0635,18.0714,9100.0
2007-06-05 13:35:00,22.88,22.91,22.88,22.91,19600.0,18.0793,18.103,18.0793,18.103,19600.0
2007-06-05 13:40:00,22.9,22.91,22.82,22.83,29500.0,18.0951,18.103,18.0319,18.0398,29500.0
2007-06-05 13:45:00,22.82,22.84,22.82,22.84,15500.0,18.0319,18.0477,18.0319,18.0477,15500.0
2007-06-05 13:50:00,22.84,22.89,22.83,22.89,20200.0,18.0477,18.0872,18.0398,18.0872,20200.0
2007-06-05 13:55:00,22.9,22.9,22.86,22.86,21500.0,18.0951,18.0951,18.0635,18.0635,21500.0
2007-06-05 14:00:00,22.87,22.89,22.87,22.89,6100.0,18.0714,18.0872,18.0714,18.0872,6100.0
2007-06-05 14:05:00,22.89,22.89,22.84,22.84,20600.0,18.0872,18.0872,18.0477,18.0477,20600.0
2007-06-05 14:10:00,22.84,22.84,22.83,22.83,13600.0,18.0477,18.0477,18.0398,18.0398,13600.0
2007-06-05 14:15:00,22.84,22.89,22.84,22.89,17800.0,18.0477,18.0872,18.0477,18.0872,17800.0
2007-06-05 14:20:00,22.9,22.92,22.9,22.9,9400.0,18.0951,18.1109,18.0951,18.0951,9400.0
2007-06-05 14:25:00,22.91,22.92,22.87,22.87,20200.0,18.103,18.1109,18.0714,18.0714,20200.0
2007-06-05 14:30:00,22.88,22.88,22.85,22.85,11200.0,18.0793,18.0793,18.0556,18.0556,11200.0
2007-06-05 14:35:00,22.85,22.86,22.84,22.85,19800.0,18.0556,18.0635,18.0477,18.0556,19800.0
2007-06-05 14:40:00,22.85,22.87,22.84,22.87,21800.0,18.0556,18.0714,18.0477,18.0714,21800.0
2007-06-05 14:45:00,22.88,22.91,22.87,22.91,16000.0,18.0793,18.103,18.0714,18.103,16000.0
2007-06-05 14:50:00,22.91,22.93,22.9,22.91,19800.0,18.103,18.1188,18.0951,18.103,19800.0
2007-06-05 14:55:00,22.91,22.92,22.86,22.86,18000.0,18.103,18.1109,18.0635,18.0635,18000.0
2007-06-05 15:00:00,22.87,22.89,22.86,22.88,28500.0,18.0714,18.0872,18.0635,18.0793,28500.0
2007-06-05 15:05:00,22.87,22.89,22.87,22.87,27400.0,18.0714,18.0872,18.0714,18.0714,27400.0
2007-06-05 15:10:00,22.87,22.89,22.85,22.88,38700.0,18.0714,18.0872,18.0556,18.0793,38700.0
2007-06-05 15:15:00,22.88,22.88,22.85,22.88,23300.0,18.0793,18.0793,18.0556,18.0793,23300.0
2007-06-05 15:20:00,22.88,22.89,22.87,22.89,12400.0,18.0793,18.0872,18.0714,18.0872,12400.0
2007-06-05 15:25:00,22.89,22.9,22.86,22.9,46200.0,18.0872,18.0951,18.0635,18.0951,46200.0
2007-06-05 15:30:00,22.9,22.9,22.89,22.9,27400.0,18.0951,18.0951,18.0872,18.0951,27400.0
2007-06-05 15:35:00,22.9,22.93,22.89,22.93,39500.0,18.0951,18.1188,18.0872,18.1188,39500.0
2007-06-05 15:40:00,22.93,22.95,22.92,22.94,63600.0,18.1188,18.1346,18.1109,18.1267,63600.0
2007-06-05 15:45:00,22.95,22.96,22.93,22.95,69800.0,18.1346,18.1425,18.1188,18.1346,69800.0
2007-06-05 15:50:00,22.95,22.96,22.94,22.95,70500.0,18.1346,18.1425,18.1267,18.1346,70500.0
2007-06-05 15:55:00,22.95,22.96,22.93,22.93,71200.0,18.1346,18.1425,18.1188,18.1188,71200.0
2007-06-06 09:30:00,22.94,22.94,22.76,22.8,82200.0,18.1267,18.1267,17.9845,18.0161,82200.0
2007-06-06 09:35:00,22.8,22.8,22.75,22.75,44400.0,18.0161,18.0161,17.9766,17.9766,44400.0
2007-06-06 09:40:00,22.75,22.81,22.66,22.66,53000.0,17.9766,18.024,17.9055,17.9055,53000.0
2007-06-06 09:45:00,22.67,22.69,22.6,22.6,43700.0,17.9134,17.9292,17.858,17.858,43700.0
2007-06-06 09:50:00,22.6,22.65,22.56,22.63,66000.0,17.858,17.8976,17.8264,17.8817,66000.0
2007-06-06 09:55:00,22.62,22.69,22.62,22.63,25200.0,17.8738,17.9292,17.8738,17.8817,25200.0
2007-06-06 10:00:00,22.63,22.68,22.6,22.61,44000.0,17.8817,17.9213,17.858,17.8659,44000.0
2007-06-06 10:05:00,22.6,22.66,22.6,22.65,65100.0,17.858,17.9055,17.858,17.8976,65100.0
2007-06-06 10:10:00,22.65,22.68,22.62,22.66,37400.0,17.8976,17.9213,17.8738,17.9055,37400.0
2007-06-06 10:15:00,22.65,22.69,22.63,22.69,19500.0,17.8976,17.9292,17.8817,17.9292,19500.0
2007-06-06 10:20:00,22.68,22.74,22.68,22.7,39600.0,17.9213,17.9687,17.9213,17.9371,39600.0
2007-06-06 10:25:00,22.69,22.72,22.65,22.72,44500.0,17.9292,17.9529,17.8976,17.9529,44500.0
2007-06-06 10:30:00,22.73,22.74,22.63,22.65,39800.0,17.9608,17.9687,17.8817,17.8976,39800.0
2007-06-06 10:35:00,22.65,22.65,22.59,22.61,77500.0,17.8976,17.8976,17.8501,17.8659,77500.0
2007-06-06 10:40:00,22.61,22.7,22.6,22.65,59600.0,17.8659,17.9371,17.858,17.8976,59600.0
2007-06-06 10:45:00,22.64,22.69,22.61,22.68,32600.0,17.8897,17.9292,17.8659,17.9213,32600.0
2007-06-06 10:50:00,22.68,22.7,22.62,22.68,33800.0,17.9213,17.9371,17.8738,17.9213,33800.0
2007-06-06 10:55:00,22.68,22.69,22.66,22.68,14300.0,17.9213,17.9292,17.9055,17.9213,14300.0
2007-06-06 11:00:00,22.68,22.7,22.67,22.7,52000.0,17.9213,17.9371,17.9134,17.9371,52000.0
2007-06-06 11:05:00,22.71,22.75,22.71,22.74,28800.0,17.945,17.9766,17.945,17.9687,28800.0
2007-06-06 11:10:00,22.75,22.76,22.74,22.76,34000.0,17.9766,17.9845,17.9687,17.9845,34000.0
2007-06-06 11:15:00,22.75,22.79,22.75,22.79,13700.0,17.9766,18.0082,17.9766,18.0082,13700.0
2007-06-06 11:20:00,22.78,22.81,22.78,22.79,44900.0,18.0003,18.024,18.0003,18.0082,44900.0
2007-06-06 11:25:00,22.79,22.81,22.75,22.76,81100.0,18.0082,18.024,17.9766,17.9845,81100.0
2007-06-06 11:30:00,22.77,22.77,22.73,22.73,8300.0,17.9924,17.9924,17.9608,17.9608,8300.0
2007-06-06 11:35:00,22.73,22.75,22.69,22.7,19300.0,17.9608,17.9766,17.9292,17.9371,19300.0
2007-06-06 11:40:00,22.69,22.71,22.68,22.71,21000.0,17.9292,17.945,17.9213,17.945,21000.0
2007-06-06 11:45:00,22.71,22.71,22.64,22.64,20000.0,17.945,17.945,17.8897,17.8897,20000.0
2007-06-06 11:50:00,22.65,22.7,22.62,22.69,61700.0,17.8976,17.9371,17.8738,17.9292,61700.0
2007-06-06 11:55:00,22.69,22.7,22.68,22.69,63400.0,17.9292,17.9371,17.9213,17.9292,63400.0
2007-06-06 12:00:00,22.68,22.68,22.62,22.63,16100.0,17.9213,17.9213,17.8738,17.8817,16100.0
2007-06-06 12:05:00,22.63,22.67,22.62,22.66,49000.0,17.8817,17.9134,17.8738,17.9055,49000.0
2007-06-06 12:10:00,22.67,22.67,22.66,22.67,10100.0,17.9134,17.9134,17.9055,17.9134,10100.0
2007-06-06 12:15:00,22.66,22.68,22.66,22.68,41600.0,17.9055,17.9213,17.9055,17.9213,41600.0
2007-06-06 12:20:00,22.68,22.7,22.67,22.7,73100.0,17.9213,17.9371,17.9134,17.9371,73100.0
2007-06-06 12:25:00,22.7,22.7,22.63,22.64,12300.0,17.9371,17.9371,17.8817,17.8897,12300.0
2007-06-06 12:30:00,22.65,22.67,22.63,22.64,26400.0,17.8976,17.9134,17.8817,17.8897,26400.0
2007-06-06 12:35:00,22.64,22.65,22.61,22.62,14600.0,17.8897,17.8976,17.8659,17.8738,14600.0
2007-06-06 12:40:00,22.61,22.63,22.6,22.6,13400.0,17.8659,17.8817,17.858,17.858,13400.0
2007-06-06 12:45:00,22.61,22.61,22.57,22.58,46400.0,17.8659,17.8659,17.8343,17.8422,46400.0
2007-06-06 12:50:00,22.58,22.6,22.57,22.57,34000.0,17.8422,17.858,17.8343,17.8343,34000.0
2007-06-06 12:55:00,22.57,22.58,22.54,22.55,29600.0,17.8343,17.8422,17.8106,17.8185,29600.0
2007-06-06 13:00:00,22.55,22.57,22.5,22.53,69800.0,17.8185,17.8343,17.779,17.8027,69800.0
2007-06-06 13:05:00,22.54,22.54,22.5,22.5,27100.0,17.8106,17.8106,17.779,17.779,27100.0
2007-06-06 13:10:00,22.51,22.51,22.49,22.51,15000.0,17.7869,17.7869,17.7711,17.7869,15000.0
2007-06-06 13:15:00,22.51,22.54,22.51,22.52,9300.0,17.7869,17.8106,17.7869,17.7948,9300.0
2007-06-06 13:20:00,22.51,22.52,22.46,22.51,65100.0,17.7869,17.7948,17.7474,17.7869,65100.0
2007-06-06 13:25:00,22.51,22.53,22.47,22.47,34200.0,17.7869,17.8027,17.7553,17.7553,34200.0
2007-06-06 13:30:00,22.48,22.48,22.47,22.48,24000.0,17.7632,17.7632,17.7553,17.7632,24000.0
2007-06-06 13:35:00,22.48,22.5,22.46,22.47,16300.0,17.7632,17.779,17.7474,17.7553,16300.0
2007-06-06 13:40:00,22.46,22.53,22.46,22.53,10700.0,17.7474,17.8027,17.7474,17.8027,10700.0
2007-06-06 13:45:00,22.52,22.56,22.52,22.55,12100.0,17.7948,17.8264,17.7948,17.8185,12100.0
2007-06-06 13:50:00,22.54,22.55,22.49,22.51,14600.0,17.8106,17.8185,17.7711,17.7869,14600.0
2007-06-06 13:55:00,22.51,22.55,22.51,22.55,12600.0,17.7869,17.8185,17.7869,17.8185,12600.0
2007-06-06 14:00:00,22.54,22.57,22.54,22.55,19100.0,17.8106,17.8343,17.8106,17.8185,19100.0
2007-06-06 14:05:00,22.56,22.57,22.55,22.57,11000.0,17.8264,17.8343,17.8185,17.8343,11000.0
2007-06-06 14:10:00,22.56,22.57,22.52,22.52,17600.0,17.8264,17.8343,17.7948,17.7948,17600.0
2007-06-06 14:15:00,22.52,22.53,22.48,22.5,34800.0,17.7948,17.8027,17.7632,17.779,34800.0
2007-06-06 14:20:00,22.49,22.52,22.47,22.47,35900.0,17.7711,17.7948,17.7553,17.7553,35900.0
2007-06-06 14:25:00,22.47,22.53,22.46,22.47,52000.0,17.7553,17.8027,17.7474,17.7553,52000.0
2007-06-06 14:30:00,22.48,22.53,22.47,22.52,32200.0,17.7632,17.8027,17.7553,17.7948,32200.0
2007-06-06 14:35:00,22.53,22.53,22.5,22.51,27600.0,17.8027,17.8027,17.779,17.7869,27600.0
2007-06-06 14:40:00,22.5,22.54,22.49,22.54,53000.0,17.779,17.8106,17.7711,17.8106,53000.0
2007-06-06 14:45:00,22.53,22.53,22.47,22.47,48100.0,17.8027,17.8027,17.7553,17.7553,48100.0
2007-06-06 14:50:00,22.46,22.5,22.45,22.47,51600.0,17.7474,17.779,17.7395,17.7553,51600.0
2007-06-06 14:55:00,22.48,22.5,22.45,22.5,39800.0,17.7632,17.779,17.7395,17.779,39800.0
2007-06-06 15:00:00,22.49,22.5,22.43,22.46,56000.0,17.7711,17.779,17.7237,17.7474,56000.0
2007-06-06 15:05:00,22.45,22.49,22.43,22.46,29300.0,17.7395,17.7711,17.7237,17.7474,29300.0
2007-06-06 15:10:00,22.46,22.47,22.44,22.45,26500.0,17.7474,17.7553,17.7316,17.7395,26500.0
2007-06-06 15:15:00,22.44,22.5,22.44,22.5,44800.0,17.7316,17.779,17.7316,17.779,44800.0
2007-06-06 15:20:00,22.5,22.51,22.48,22.5,31000.0,17.779,17.7869,17.7632,17.779,31000.0
2007-06-06 15:25:00,22.49,22.52,22.49,22.49,44000.0,17.7711,17.7948,17.7711,17.7711,44000.0
2007-06-06 15:30:00,22.49,22.49,22.45,22.45,55300.0,17.7711,17.7711,17.7395,17.7395,55300.0
2007-06-06 15:35:00,22.46,22.47,22.44,22.45,50000.0,17.7474,17.7553,17.7316,17.7395,50000.0
2007-06-06 15:40:00,22.45,22.57,22.45,22.57,70300.0,17.7395,17.8343,17.7395,17.8343,70300.0
2007-06-06 15:45:00,22.57,22.57,22.51,22.53,62200.0,17.8343,17.8343,17.7869,17.8027,62200.0
2007-06-06 15:50:00,22.53,22.53,22.47,22.48,62500.0,17.8027,17.8027,17.7553,17.7632,62500.0
2007-06-06 15:55:00,22.47,22.48,22.43,22.44,149000.0,17.7553,17.7632,17.7237,17.7316,149000.0
2007-06-07 09:30:00,22.44,22.44,22.06,22.12,150700.0,17.7316,17.7316,17.4313,17.4788,150700.0
2007-06-07 09:35:00,22.13,22.13,22.0,22.02,119300.0,17.4867,17.4867,17.3839,17.3997,119300.0
2007-06-07 09:40:00,22.01,22.1,21.97,22.08,97800.0,17.3918,17.463,17.3602,17.4472,97800.0
2007-06-07 09:45:00,22.08,22.1,22.0,22.09,84300.0,17.4472,17.463,17.3839,17.4551,84300.0
2007-06-07 09:50:00,22.09,22.15,22.04,22.15,61400.0,17.4551,17.5025,17.4155,17.5025,61400.0
2007-06-07 09:55:00,22.15,22.18,22.06,22.08,51300.0,17.5025,17.5262,17.4313,17.4472,51300.0
2007-06-07 10:00:00,22.07,22.13,22.05,22.12,75600.0,17.4392,17.4867,17.4234,17.4788,75600.0
2007-06-07 10:05:00,22.1,22.11,22.0,22.02,72000.0,17.463,17.4709,17.3839,17.3997,72000.0
2007-06-07 10:10:00,22.01,22.03,21.96,21.96,86400.0,17.3918,17.4076,17.3523,17.3523,86400.0
2007-06-07 10:15:00,21.96,21.97,21.88,21.89,75400.0,17.3523,17.3602,17.2891,17.297,75400.0
2007-06-07 10:20:00,21.89,21.91,21.81,21.85,177200.0,17.297,17.3128,17.2338,17.2654,177200.0
2007-06-07 10:25:00,21.85,21.86,21.73,21.74,150500.0,17.2654,17.2733,17.1706,17.1785,150500.0
2007-06-07 10:30:00,21.73,21.79,21.72,21.73,244000.0,17.1706,17.218,17.1627,17.1706,244000.0
2007-06-07 10:35:00,21.73,21.74,21.62,21.63,146200.0,17.1706,17.1785,17.0837,17.0916,146200.0
2007-06-07 10:40:00,21.63,21.67,21.6,21.67,95900.0,17.0916,17.1232,17.0679,17.1232,95900.0
2007-06-07 10:45:00,21.67,21.67,21.52,21.53,86600.0,17.1232,17.1232,17.0047,17.0126,86600.0
2007-06-07 10:50:00,21.52,21.66,21.52,21.59,124000.0,17.0047,17.1153,17.0047,17.06,124000.0
2007-06-07 10:55:00,21.59,21.65,21.53,21.65,73800.0,17.06,17.1074,17.0126,17.1074,73800.0
2007-06-07 11:00:00,21.66,21.66,21.59,21.62,32700.0,17.1153,17.1153,17.06,17.0837,32700.0
2007-06-07 11:05:00,21.63,21.64,21.55,21.55,67400.0,17.0916,17.0995,17.0284,17.0284,67400.0
2007-06-07 11:10:00,21.55,21.56,21.5,21.54,102300.0,17.0284,17.0363,16.9888,17.0205,102300.0
2007-06-07 11:15:00,21.55,21.63,21.51,21.62,65100.0,17.0284,17.0916,16.9967,17.0837,65100.0
2007-06-07 11:20:00,21.63,21.74,21.63,21.74,74500.0,17.0916,17.1785,17.0916,17.1785,74500.0
2007-06-07 11:25:00,21.74,21.79,21.69,21.69,38400.0,17.1785,17.218,17.139,17.139,38400.0
2007-06-07 11:30:00,21.69,21.71,21.63,21.71,65000.0,17.139,17.1548,17.0916,17.1548,65000.0
2007-06-07 11:35:00,21.71,21.71,21.64,21.65,36400.0,17.1548,17.1548,17.0995,17.1074,36400.0
2007-06-07 11:40:00,21.65,21.69,21.61,21.69,33000.0,17.1074,17.139,17.0758,17.139,33000.0
2007-06-07 11:45:00,21.69,21.73,21.65,21.72,31400.0,17.139,17.1706,17.1074,17.1627,31400.0
2007-06-07 11:50:00,21.73,21.74,21.69,21.74,45500.0,17.1706,17.1785,17.139,17.1785,45500.0
2007-06-07 11:55:00,21.74,21.74,21.66,21.66,30900.0,17.1785,17.1785,17.1153,17.1153,30900.0
2007-06-07 12:00:00,21.66,21.66,21.61,21.62,31400.0,17.1153,17.1153,17.0758,17.0837,31400.0
2007-06-07 12:05:00,21.62,21.66,21.62,21.65,55300.0,17.0837,17.1153,17.0837,17.1074,55300.0
2007-06-07 12:10:00,21.65,21.72,21.64,21.71,17100.0,17.1074,17.1627,17.0995,17.1548,17100.0
2007-06-07 12:15:00,21.72,21.79,21.72,21.79,53600.0,17.1627,17.218,17.1627,17.218,53600.0
2007-06-07 12:20:00,21.79,21.8,21.71,21.71,15100.0,17.218,17.2259,17.1548,17.1548,15100.0
2007-06-07 12:25:00,21.71,21.75,21.7,21.74,25400.0,17.1548,17.1864,17.1469,17.1785,25400.0
2007-06-07 12:30:00,21.74,21.75,21.66,21.68,57200.0,17.1785,17.1864,17.1153,17.1311,57200.0
2007-06-07 12:35:00,21.67,21.68,21.59,21.59,39700.0,17.1232,17.1311,17.06,17.06,39700.0
2007-06-07 12:40:00,21.6,21.65,21.54,21.55,30100.0,17.0679,17.1074,17.0205,17.0284,30100.0
2007-06-07 12:45:00,21.53,21.62,21.53,21.55,52200.0,17.0126,17.0837,17.0126,17.0284,52200.0
2007-06-07 12:50:00,21.56,21.6,21.51,21.55,55300.0,17.0363,17.0679,16.9967,17.0284,55300.0
2007-06-07 12:55:00,21.55,21.63,21.55,21.61,37400.0,17.0284,17.0916,17.0284,17.0758,37400.0
2007-06-07 13:00:00,21.6,21.67,21.6,21.63,33800.0,17.0679,17.1232,17.0679,17.0916,33800.0
2007-06-07 13:05:00,21.63,21.67,21.62,21.67,36100.0,17.0916,17.1232,17.0837,17.1232,36100.0
2007-06-07 13:10:00,21.67,21.68,21.64,21.66,28800.0,17.1232,17.1311,17.0995,17.1153,28800.0
2007-06-07 13:15:00,21.66,21.7,21.63,21.65,83400.0,17.1153,17.1469,17.0916,17.1074,83400.0
2007-06-07 13:20:00,21.65,21.66,21.6,21.61,58600.0,17.1074,17.1153,17.0679,17.0758,58600.0
2007-06-07 13:25:00,21.61,21.67,21.61,21.64,32800.0,17.0758,17.1232,17.0758,17.0995,32800.0
2007-06-07 13:30:00,21.63,21.64,21.52,21.6,63500.0,17.0916,17.0995,17.0047,17.0679,63500.0
2007-06-07 13:35:00,21.59,21.59,21.5,21.5,78400.0,17.06,17.06,16.9888,16.9888,78400.0
2007-06-07 13:40:00,21.51,21.52,21.44,21.51,108800.0,16.9967,17.0047,16.9414,16.9967,108800.0
2007-06-07 13:45:00,21.52,21.54,21.46,21.5,39200.0,17.0047,17.0205,16.9572,16.9888,39200.0
2007-06-07 13:50:00,21.51,21.52,21.45,21.45,30000.0,16.9967,17.0047,16.9493,16.9493,30000.0
2007-06-07 13:55:00,21.45,21.48,21.42,21.48,110800.0,16.9493,16.973,16.9256,16.973,110800.0
2007-06-07 14:00:00,21.48,21.52,21.44,21.5,54700.0,16.973,17.0047,16.9414,16.9888,54700.0
2007-06-07 14:05:00,21.5,21.55,21.44,21.45,54000.0,16.9888,17.0284,16.9414,16.9493,54000.0
2007-06-07 14:10:00,21.44,21.53,21.44,21.52,90900.0,16.9414,17.0126,16.9414,17.0047,90900.0
2007-06-07 14:15:00,21.51,21.51,21.44,21.47,85000.0,16.9967,16.9967,16.9414,16.9651,85000.0
2007-06-07 14:20:00,21.47,21.49,21.41,21.41,56900.0,16.9651,16.9809,16.9177,16.9177,56900.0
2007-06-07 14:25:00,21.41,21.51,21.4,21.49,70500.0,16.9177,16.9967,16.9098,16.9809,70500.0
2007-06-07 14:30:00,21.48,21.51,21.48,21.51,35600.0,16.973,16.9967,16.973,16.9967,35600.0
2007-06-07 14:35:00,21.5,21.53,21.45,21.5,56400.0,16.9888,17.0126,16.9493,16.9888,56400.0
2007-06-07 14:40:00,21.5,21.56,21.49,21.53,71300.0,16.9888,17.0363,16.9809,17.0126,71300.0
2007-06-07 14:45:00,21.54,21.63,21.53,21.61,126500.0,17.0205,17.0916,17.0126,17.0758,126500.0
2007-06-07 14:50:00,21.61,21.66,21.59,21.63,45200.0,17.0758,17.1153,17.06,17.0916,45200.0
2007-06-07 14:55:00,21.63,21.63,21.58,21.58,26500.0,17.0916,17.0916,17.0521,17.0521,26500.0
2007-06-07 15:00:00,21.57,21.6,21.54,21.6,45000.0,17.0442,17.0679,17.0205,17.0679,45000.0
2007-06-07 15:05:00,21.6,21.6,21.55,21.56,52400.0,17.0679,17.0679,17.0284,17.0363,52400.0
2007-06-07 15:10:00,21.55,21.6,21.54,21.6,49600.0,17.0284,17.0679,17.0205,17.0679,49600.0
2007-06-07 15:15:00,21.61,21.64,21.61,21.62,50200.0,17.0758,17.0995,17.0758,17.0837,50200.0
2007-06-07 15:20:00,21.61,21.64,21.55,21.56,65200.0,17.0758,17.0995,17.0284,17.0363,65200.0
2007-06-07 15:25:00,21.56,21.57,21.52,21.54,70400.0,17.0363,17.0442,17.0047,17.0205,70400.0
2007-06-07 15:30:00,21.54,21.61,21.54,21.55,60700.0,17.0205,17.0758,17.0205,17.0284,60700.0
2007-06-07 15:35:00,21.55,21.59,21.52,21.52,53400.0,17.0284,17.06,17.0047,17.0047,53400.0
2007-06-07 15:40:00,21.52,21.6,21.51,21.52,168300.0,17.0047,17.0679,16.9967,17.0047,168300.0
2007-06-07 15:45:00,21.53,21.55,21.49,21.51,104300.0,17.0126,17.0284,16.9809,16.9967,104300.0
2007-06-07 15:50:00,21.49,21.56,21.49,21.53,171300.0,16.9809,17.0363,16.9809,17.0126,171300.0
2007-06-07 15:55:00,21.53,21.57,21.49,21.53,208700.0,17.0126,17.0442,16.9809,17.0126,208700.0
2007-06-08 09:30:00,21.55,21.6,21.53,21.56,74800.0,17.0284,17.0679,17.0126,17.0363,74800.0
2007-06-08 09:35:00,21.56,21.57,21.48,21.5,85300.0,17.0363,17.0442,16.973,16.9888,85300.0
2007-06-08 09:40:00,21.51,21.51,21.4,21.41,81000.0,16.9967,16.9967,16.9098,16.9177,81000.0
2007-06-08 09:45:00,21.41,21.58,21.39,21.57,110800.0,16.9177,17.0521,16.9019,17.0442,110800.0
2007-06-08 09:50:00,21.57,21.72,21.56,21.67,74500.0,17.0442,17.1627,17.0363,17.1232,74500.0
2007-06-08 09:55:00,21.68,21.74,21.64,21.71,86400.0,17.1311,17.1785,17.0995,17.1548,86400.0
2007-06-08 10:00:00,21.69,21.7,21.57,21.69,51200.0,17.139,17.1469,17.0442,17.139,51200.0
2007-06-08 10:05:00,21.68,21.74,21.59,21.7,45200.0,17.1311,17.1785,17.06,17.1469,45200.0
2007-06-08 10:10:00,21.72,21.91,21.72,21.88,96900.0,17.1627,17.3128,17.1627,17.2891,96900.0
2007-06-08 10:15:00,21.86,21.9,21.81,21.83,76200.0,17.2733,17.3049,17.2338,17.2496,76200.0
2007-06-08 10:20:00,21.83,21.85,21.79,21.83,51600.0,17.2496,17.2654,17.218,17.2496,51600.0
2007-06-08 10:25:00,21.83,21.83,21.79,21.79,48900.0,17.2496,17.2496,17.218,17.218,48900.0
2007-06-08 10:30:00,21.8,21.82,21.62,21.63,55700.0,17.2259,17.2417,17.0837,17.0916,55700.0
2007-06-08 10:35:00,21.62,21.7,21.61,21.66,57100.0,17.0837,17.1469,17.0758,17.1153,57100.0
2007-06-08 10:40:00,21.66,21.75,21.66,21.75,39600.0,17.1153,17.1864,17.1153,17.1864,39600.0
2007-06-08 10:45:00,21.75,21.77,21.69,21.74,25500.0,17.1864,17.2022,17.139,17.1785,25500.0
2007-06-08 10:50:00,21.74,21.74,21.68,21.68,25900.0,17.1785,17.1785,17.1311,17.1311,25900.0
2007-06-08 10:55:00,21.7,21.74,21.65,21.65,22800.0,17.1469,17.1785,17.1074,17.1074,22800.0
2007-06-08 11:00:00,21.64,21.66,21.59,21.59,48800.0,17.0995,17.1153,17.06,17.06,48800.0
2007-06-08 11:05:00,21.6,21.64,21.57,21.58,44400.0,17.0679,17.0995,17.0442,17.0521,44400.0
2007-06-08 11:10:00,21.57,21.58,21.5,21.52,48900.0,17.0442,17.0521,16.9888,17.0047,48900.0
2007-06-08 11:15:00,21.52,21.61,21.52,21.59,43300.0,17.0047,17.0758,17.0047,17.06,43300.0
2007-06-08 11:20:00,21.59,21.63,21.59,21.62,29500.0,17.06,17.0916,17.06,17.0837,29500.0
2007-06-08 11:25:00,21.61,21.61,21.55,21.57,30300.0,17.0758,17.0758,17.0284,17.0442,30300.0
2007-06-08 11:30:00,21.58,21.61,21.55,21.6,29000.0,17.0521,17.0758,17.0284,17.0679,29000.0
2007-06-08 11:35:00,21.6,21.63,21.58,21.59,41500.0,17.0679,17.0916,17.0521,17.06,41500.0
2007-06-08 11:40:00,21.59,21.68,21.58,21.67,33900.0,17.06,17.1311,17.0521,17.1232,33900.0
2007-06-08 11:45:00,21.67,21.67,21.6,21.6,21900.0,17.1232,17.1232,17.0679,17.0679,21900.0
2007-06-08 11:50:00,21.6,21.68,21.57,21.65,43300.0,17.0679,17.1311,17.0442,17.1074,43300.0
2007-06-08 11:55:00,21.65,21.69,21.63,21.65,24900.0,17.1074,17.139,17.0916,17.1074,24900.0
2007-06-08 12:00:00,21.65,21.66,21.61,21.64,32800.0,17.1074,17.1153,17.0758,17.0995,32800.0
2007-06-08 12:05:00,21.65,21.66,21.61,21.62,33000.0,17.1074,17.1153,17.0758,17.0837,33000.0
2007-06-08 12:10:00,21.63,21.64,21.62,21.62,19200.0,17.0916,17.0995,17.0837,17.0837,19200.0
2007-06-08 12:15:00,21.62,21.63,21.61,21.63,16700.0,17.0837,17.0916,17.0758,17.0916,16700.0
2007-06-08 12:20:00,21.63,21.67,21.63,21.66,12600.0,17.0916,17.1232,17.0916,17.1153,12600.0
2007-06-08 12:25:00,21.66,21.7,21.66,21.69,18200.0,17.1153,17.1469,17.1153,17.139,18200.0
2007-06-08 12:30:00,21.69,21.69,21.65,21.67,16000.0,17.139,17.139,17.1074,17.1232,16000.0
2007-06-08 12:35:00,21.67,21.68,21.62,21.67,28900.0,17.1232,17.1311,17.0837,17.1232,28900.0
2007-06-08 12:40:00,21.68,21.68,21.64,21.64,16800.0,17.1311,17.1311,17.0995,17.0995,16800.0
2007-06-08 12:45:00,21.64,21.67,21.61,21.65,31200.0,17.0995,17.1232,17.0758,17.1074,31200.0
2007-06-08 12:50:00,21.66,21.7,21.64,21.65,27900.0,17.1153,17.1469,17.0995,17.1074,27900.0
2007-06-08 12:55:00,21.65,21.7,21.65,21.69,15600.0,17.1074,17.1469,17.1074,17.139,15600.0
2007-06-08 13:00:00,21.69,21.7,21.68,21.68,16000.0,17.139,17.1469,17.1311,17.1311,16000.0
2007-06-08 13:05:00,21.68,21.69,21.65,21.69,24000.0,17.1311,17.139,17.1074,17.139,24000.0
2007-06-08 13:10:00,21.68,21.69,21.68,21.68,11500.0,17.1311,17.139,17.1311,17.1311,11500.0
2007-06-08 13:15:00,21.68,21.71,21.67,21.7,23000.0,17.1311,17.1548,17.1232,17.1469,23000.0
2007-06-08 13:20:00,21.7,21.73,21.69,21.73,36400.0,17.1469,17.1706,17.139,17.1706,36400.0
2007-06-08 13:25:00,21.73,21.81,21.73,21.81,43300.0,17.1706,17.2338,17.1706,17.2338,43300.0
2007-06-08 13:30:00,21.81,21.81,21.74,21.79,34200.0,17.2338,17.2338,17.1785,17.218,34200.0
2007-06-08 13:35:00,21.79,21.84,21.79,21.81,21700.0,17.218,17.2575,17.218,17.2338,21700.0
2007-06-08 13:40:00,21.81,21.88,21.81,21.88,52800.0,17.2338,17.2891,17.2338,17.2891,52800.0
2007-06-08 13:45:00,21.88,21.89,21.8,21.85,77200.0,17.2891,17.297,17.2259,17.2654,77200.0
2007-06-08 13:50:00,21.85,21.85,21.82,21.83,32800.0,17.2654,17.2654,17.2417,17.2496,32800.0
2007-06-08 13:55:00,21.83,21.84,21.76,21.77,108900.0,17.2496,17.2575,17.1943,17.2022,108900.0
2007-06-08 14:00:00,21.76,21.84,21.76,21.82,107600.0,17.1943,17.2575,17.1943,17.2417,107600.0
2007-06-08 14:05:00,21.82,21.85,21.81,21.85,60100.0,17.2417,17.2654,17.2338,17.2654,60100.0
2007-06-08 14:10:00,21.85,21.92,21.85,21.86,41900.0,17.2654,17.3207,17.2654,17.2733,41900.0
2007-06-08 14:15:00,21.86,21.87,21.83,21.84,18600.0,17.2733,17.2812,17.2496,17.2575,18600.0
2007-06-08 14:20:00,21.84,21.84,21.79,21.83,37300.0,17.2575,17.2575,17.218,17.2496,37300.0
2007-06-08 14:25:00,21.82,21.86,21.8,21.81,23400.0,17.2417,17.2733,17.2259,17.2338,23400.0
2007-06-08 14:30:00,21.82,21.82,21.74,21.78,28300.0,17.2417,17.2417,17.1785,17.2101,28300.0
2007-06-08 14:35:00,21.77,21.78,21.77,21.78,7400.0,17.2022,17.2101,17.2022,17.2101,7400.0
2007-06-08 14:40:00,21.77,21.78,21.73,21.74,32400.0,17.2022,17.2101,17.1706,17.1785,32400.0
2007-06-08 14:45:00,21.73,21.79,21.73,21.77,59100.0,17.1706,17.218,17.1706,17.2022,59100.0
2007-06-08 14:50:00,21.78,21.85,21.78,21.84,23700.0,17.2101,17.2654,17.2101,17.2575,23700.0
2007-06-08 14:55:00,21.85,21.87,21.81,21.82,48900.0,17.2654,17.2812,17.2338,17.2417,48900.0
2007-06-08 15:00:00,21.82,21.88,21.8,21.85,59000.0,17.2417,17.2891,17.2259,17.2654,59000.0
2007-06-08 15:05:00,21.85,21.9,21.85,21.89,33600.0,17.2654,17.3049,17.2654,17.297,33600.0
2007-06-08 15:10:00,21.88,21.95,21.88,21.94,98700.0,17.2891,17.3444,17.2891,17.3365,98700.0
2007-06-08 15:15:00,21.94,21.98,21.92,21.95,94000.0,17.3365,17.3681,17.3207,17.3444,94000.0
2007-06-08 15:20:00,21.96,21.96,21.88,21.91,43100.0,17.3523,17.3523,17.2891,17.3128,43100.0
2007-06-08 15:25:00,21.91,21.95,21.9,21.93,52000.0,17.3128,17.3444,17.3049,17.3286,52000.0
2007-06-08 15:30:00,21.93,21.99,21.93,21.99,57100.0,17.3286,17.376,17.3286,17.376,57100.0
2007-06-08 15:35:00,21.99,22.0,21.96,22.0,64400.0,17.376,17.3839,17.3523,17.3839,64400.0
2007-06-08 15:40:00,22.0,22.01,21.98,21.99,84800.0,17.3839,17.3918,17.3681,17.376,84800.0
2007-06-08 15:45:00,21.99,21.99,21.92,21.94,58800.0,17.376,17.376,17.3207,17.3365,58800.0
2007-06-08 15:50:00,21.93,21.96,21.87,21.89,235000.0,17.3286,17.3523,17.2812,17.297,235000.0
2007-06-08 15:55:00,21.89,21.96,21.88,21.93,132600.0,17.297,17.3523,17.2891,17.3286,132600.0
2007-06-11 09:30:00,21.84,21.88,21.58,21.63,62800.0,17.2575,17.2891,17.0521,17.0916,62800.0
2007-06-11 09:35:00,21.64,21.64,21.47,21.54,69800.0,17.0995,17.0995,16.9651,17.0205,69800.0
2007-06-11 09:40:00,21.53,21.73,21.53,21.72,49900.0,17.0126,17.1706,17.0126,17.1627,49900.0
2007-06-11 09:45:00,21.7,21.76,21.57,21.59,35800.0,17.1469,17.1943,17.0442,17.06,35800.0
2007-06-11 09:50:00,21.59,21.7,21.58,21.6,29900.0,17.06,17.1469,17.0521,17.0679,29900.0
2007-06-11 09:55:00,21.6,21.67,21.56,21.64,51200.0,17.0679,17.1232,17.0363,17.0995,51200.0
2007-06-11 10:00:00,21.64,21.68,21.6,21.67,67900.0,17.0995,17.1311,17.0679,17.1232,67900.0
2007-06-11 10:05:00,21.67,21.68,21.56,21.56,65300.0,17.1232,17.1311,17.0363,17.0363,65300.0
2007-06-11 10:10:00,21.56,21.58,21.52,21.53,52700.0,17.0363,17.0521,17.0047,17.0126,52700.0
2007-06-11 10:15:00,21.53,21.53,21.45,21.46,38300.0,17.0126,17.0126,16.9493,16.9572,38300.0
2007-06-11 10:20:00,21.45,21.47,21.42,21.42,54400.0,16.9493,16.9651,16.9256,16.9256,54400.0
2007-06-11 10:25:00,21.42,21.49,21.4,21.46,83100.0,16.9256,16.9809,16.9098,16.9572,83100.0
2007-06-11 10:30:00,21.45,21.47,21.42,21.46,83100.0,16.9493,16.9651,16.9256,16.9572,83100.0
2007-06-11 10:35:00,21.47,21.48,21.41,21.45,49200.0,16.9651,16.973,16.9177,16.9493,49200.0
2007-06-11 10:40:00,21.45,21.47,21.4,21.42,59500.0,16.9493,16.9651,16.9098,16.9256,59500.0
2007-06-11 10:45:00,21.42,21.43,21.37,21.43,58400.0,16.9256,16.9335,16.8861,16.9335,58400.0
2007-06-11 10:50:00,21.43,21.45,21.31,21.33,65800.0,16.9335,16.9493,16.8387,16.8545,65800.0
2007-06-11 10:55:00,21.33,21.39,21.32,21.39,28200.0,16.8545,16.9019,16.8466,16.9019,28200.0
2007-06-11 11:00:00,21.38,21.42,21.36,21.41,64800.0,16.894,16.9256,16.8782,16.9177,64800.0
2007-06-11 11:05:00,21.42,21.44,21.4,21.44,51600.0,16.9256,16.9414,16.9098,16.9414,51600.0
2007-06-11 11:10:00,21.44,21.44,21.4,21.4,21600.0,16.9414,16.9414,16.9098,16.9098,21600.0
2007-06-11 11:15:00,21.4,21.42,21.4,21.41,27300.0,16.9098,16.9256,16.9098,16.9177,27300.0
2007-06-11 11:20:00,21.41,21.43,21.4,21.41,12400.0,16.9177,16.9335,16.9098,16.9177,12400.0
2007-06-11 11:25:00,21.41,21.49,21.41,21.43,31600.0,16.9177,16.9809,16.9177,16.9335,31600.0
2007-06-11 11:30:00,21.43,21.5,21.41,21.47,32100.0,16.9335,16.9888,16.9177,16.9651,32100.0
2007-06-11 11:35:00,21.46,21.47,21.44,21.44,11600.0,16.9572,16.9651,16.9414,16.9414,11600.0
2007-06-11 11:40:00,21.45,21.49,21.45,21.47,19300.0,16.9493,16.9809,16.9493,16.9651,19300.0
2007-06-11 11:45:00,21.47,21.48,21.44,21.45,65100.0,16.9651,16.973,16.9414,16.9493,65100.0
2007-06-11 11:50:00,21.45,21.48,21.42,21.46,33100.0,16.9493,16.973,16.9256,16.9572,33100.0
2007-06-11 11:55:00,21.45,21.48,21.43,21.46,33100.0,16.9493,16.973,16.9335,16.9572,33100.0
2007-06-11 12:00:00,21.47,21.52,21.44,21.5,51800.0,16.9651,17.0047,16.9414,16.9888,51800.0
2007-06-11 12:05:00,21.49,21.49,21.45,21.47,26000.0,16.9809,16.9809,16.9493,16.9651,26000.0
2007-06-11 12:10:00,21.46,21.47,21.43,21.44,34800.0,16.9572,16.9651,16.9335,16.9414,34800.0
2007-06-11 12:15:00,21.44,21.47,21.43,21.44,23600.0,16.9414,16.9651,16.9335,16.9414,23600.0
2007-06-11 12:20:00,21.45,21.45,21.41,21.41,11700.0,16.9493,16.9493,16.9177,16.9177,11700.0
2007-06-11 12:25:00,21.42,21.44,21.4,21.44,43200.0,16.9256,16.9414,16.9098,16.9414,43200.0
2007-06-11 12:30:00,21.44,21.47,21.43,21.46,32800.0,16.9414,16.9651,16.9335,16.9572,32800.0
2007-06-11 12:35:00,21.47,21.47,21.44,21.46,22000.0,16.9651,16.9651,16.9414,16.9572,22000.0
2007-06-11 12:40:00,21.47,21.48,21.45,21.45,37200.0,16.9651,16.973,16.9493,16.9493,37200.0
2007-06-11 12:45:00,21.47,21.55,21.44,21.54,77100.0,16.9651,17.0284,16.9414,17.0205,77100.0
2007-06-11 12:50:00,21.55,21.6,21.54,21.57,34700.0,17.0284,17.0679,17.0205,17.0442,34700.0
2007-06-11 12:55:00,21.58,21.58,21.5,21.53,23500.0,17.0521,17.0521,16.9888,17.0126,23500.0
2007-06-11 13:00:00,21.53,21.54,21.48,21.53,22800.0,17.0126,17.0205,16.973,17.0126,22800.0
2007-06-11 13:05:00,21.53,21.55,21.5,21.53,39300.0,17.0126,17.0284,16.9888,17.0126,39300.0
2007-06-11 13:10:00,21.54,21.56,21.52,21.55,29900.0,17.0205,17.0363,17.0047,17.0284,29900.0
2007-06-11 13:15:00,21.55,21.58,21.51,21.57,24200.0,17.0284,17.0521,16.9967,17.0442,24200.0
2007-06-11 13:20:00,21.57,21.58,21.56,21.57,13800.0,17.0442,17.0521,17.0363,17.0442,13800.0
2007-06-11 13:25:00,21.57,21.57,21.53,21.54,27700.0,17.0442,17.0442,17.0126,17.0205,27700.0
2007-06-11 13:30:00,21.54,21.55,21.52,21.53,27000.0,17.0205,17.0284,17.0047,17.0126,27000.0
2007-06-11 13:35:00,21.53,21.54,21.53,21.54,9000.0,17.0126,17.0205,17.0126,17.0205,9000.0
2007-06-11 13:40:00,21.54,21.55,21.5,21.55,39100.0,17.0205,17.0284,16.9888,17.0284,39100.0
2007-06-11 13:45:00,21.55,21.58,21.54,21.55,13400.0,17.0284,17.0521,17.0205,17.0284,13400.0
2007-06-11 13:50:00,21.55,21.56,21.5,21.51,25700.0,17.0284,17.0363,16.9888,16.9967,25700.0
2007-06-11 13:55:00,21.52,21.52,21.44,21.47,34100.0,17.0047,17.0047,16.9414,16.9651,34100.0
2007-06-11 14:00:00,21.47,21.53,21.44,21.48,80700.0,16.9651,17.0126,16.9414,16.973,80700.0
2007-06-11 14:05:00,21.48,21.51,21.44,21.49,54500.0,16.973,16.9967,16.9414,16.9809,54500.0
2007-06-11 14:10:00,21.49,21.51,21.44,21.47,59200.0,16.9809,16.9967,16.9414,16.9651,59200.0
2007-06-11 14:15:00,21.48,21.51,21.44,21.45,50100.0,16.973,16.9967,16.9414,16.9493,50100.0
2007-06-11 14:20:00,21.45,21.49,21.44,21.47,44600.0,16.9493,16.9809,16.9414,16.9651,44600.0
2007-06-11 14:25:00,21.48,21.5,21.44,21.48,33400.0,16.973,16.9888,16.9414,16.973,33400.0
2007-06-11 14:30:00,21.47,21.47,21.43,21.44,13900.0,16.9651,16.9651,16.9335,16.9414,13900.0
2007-06-11 14:35:00,21.44,21.45,21.41,21.44,25300.0,16.9414,16.9493,16.9177,16.9414,25300.0
2007-06-11 14:40:00,21.44,21.45,21.4,21.44,37100.0,16.9414,16.9493,16.9098,16.9414,37100.0
2007-06-11 14:45:00,21.44,21.46,21.4,21.4,53000.0,16.9414,16.9572,16.9098,16.9098,53000.0
2007-06-11 14:50:00,21.41,21.51,21.41,21.47,51300.0,16.9177,16.9967,16.9177,16.9651,51300.0
2007-06-11 14:55:00,21.47,21.48,21.43,21.45,19500.0,16.9651,16.973,16.9335,16.9493,19500.0
2007-06-11 15:00:00,21.45,21.47,21.43,21.47,36500.0,16.9493,16.9651,16.9335,16.9651,36500.0
2007-06-11 15:05:00,21.47,21.54,21.46,21.51,37100.0,16.9651,17.0205,16.9572,16.9967,37100.0
2007-06-11 15:10:00,21.51,21.56,21.5,21.51,30100.0,16.9967,17.0363,16.9888,16.9967,30100.0
2007-06-11 15:15:00,21.52,21.56,21.51,21.56,28100.0,17.0047,17.0363,16.9967,17.0363,28100.0
2007-06-11 15:20:00,21.55,21.57,21.54,21.56,22700.0,17.0284,17.0442,17.0205,17.0363,22700.0
2007-06-11 15:25:00,21.56,21.56,21.54,21.55,31300.0,17.0363,17.0363,17.0205,17.0284,31300.0
2007-06-11 15:30:00,21.56,21.56,21.5,21.5,37200.0,17.0363,17.0363,16.9888,16.9888,37200.0
2007-06-11 15:35:00,21.49,21.5,21.45,21.45,66100.0,16.9809,16.9888,16.9493,16.9493,66100.0
2007-06-11 15:40:00,21.45,21.52,21.45,21.46,76800.0,16.9493,17.0047,16.9493,16.9572,76800.0
2007-06-11 15:45:00,21.46,21.55,21.44,21.49,128300.0,16.9572,17.0284,16.9414,16.9809,128300.0
2007-06-11 15:50:00,21.49,21.56,21.47,21.55,93400.0,16.9809,17.0363,16.9651,17.0284,93400.0
2007-06-11 15:55:00,21.55,21.56,21.47,21.47,85000.0,17.0284,17.0363,16.9651,16.9651,85000.0
2007-06-12 09:30:00,21.39,21.39,21.2,21.25,81400.0,16.9019,16.9019,16.7518,16.7913,81400.0
2007-06-12 09:35:00,21.25,21.39,21.24,21.36,94000.0,16.7913,16.9019,16.7834,16.8782,94000.0
2007-06-12 09:40:00,21.36,21.37,21.31,21.36,55800.0,16.8782,16.8861,16.8387,16.8782,55800.0
2007-06-12 09:45:00,21.37,21.38,21.28,21.28,51200.0,16.8861,16.894,16.815,16.815,51200.0
2007-06-12 09:50:00,21.28,21.28,21.2,21.2,76300.0,16.815,16.815,16.7518,16.7518,76300.0
2007-06-12 09:55:00,21.2,21.21,21.07,21.09,147300.0,16.7518,16.7597,16.6491,16.6649,147300.0
2007-06-12 10:00:00,21.08,21.15,21.02,21.02,103700.0,16.657,16.7123,16.6096,16.6096,103700.0
2007-06-12 10:05:00,21.03,21.04,20.98,21.01,150100.0,16.6175,16.6254,16.578,16.6017,150100.0
2007-06-12 10:10:00,21.0,21.0,20.9,20.91,106900.0,16.5938,16.5938,16.5147,16.5226,106900.0
2007-06-12 10:15:00,20.91,20.92,20.86,20.88,210300.0,16.5226,16.5305,16.4831,16.4989,210300.0
2007-06-12 10:20:00,20.89,21.0,20.88,20.96,164200.0,16.5068,16.5938,16.4989,16.5622,164200.0
2007-06-12 10:25:00,20.96,21.09,20.96,21.08,79200.0,16.5622,16.6649,16.5622,16.657,79200.0
2007-06-12 10:30:00,21.08,21.15,21.07,21.13,58300.0,16.657,16.7123,16.6491,16.6965,58300.0
2007-06-12 10:35:00,21.13,21.13,21.1,21.13,27100.0,16.6965,16.6965,16.6728,16.6965,27100.0
2007-06-12 10:40:00,21.13,21.15,21.1,21.15,33300.0,16.6965,16.7123,16.6728,16.7123,33300.0
2007-06-12 10:45:00,21.15,21.17,21.15,21.17,31600.0,16.7123,16.7281,16.7123,16.7281,31600.0
2007-06-12 10:50:00,21.16,21.19,21.15,21.18,39300.0,16.7202,16.7439,16.7123,16.736,39300.0
2007-06-12 10:55:00,21.18,21.22,21.17,21.21,63300.0,16.736,16.7676,16.7281,16.7597,63300.0
2007-06-12 11:00:00,21.22,21.24,21.19,21.19,39400.0,16.7676,16.7834,16.7439,16.7439,39400.0
2007-06-12 11:05:00,21.19,21.22,21.17,21.19,147000.0,16.7439,16.7676,16.7281,16.7439,147000.0
2007-06-12 11:10:00,21.19,21.25,21.18,21.21,92400.0,16.7439,16.7913,16.736,16.7597,92400.0
2007-06-12 11:15:00,21.21,21.3,21.2,21.25,58100.0,16.7597,16.8308,16.7518,16.7913,58100.0
2007-06-12 11:20:00,21.26,21.3,21.26,21.3,55400.0,16.7992,16.8308,16.7992,16.8308,55400.0
2007-06-12 11:25:00,21.31,21.33,21.28,21.32,51800.0,16.8387,16.8545,16.815,16.8466,51800.0
2007-06-12 11:30:00,21.33,21.33,21.27,21.31,38200.0,16.8545,16.8545,16.8071,16.8387,38200.0
2007-06-12 11:35:00,21.3,21.41,21.28,21.38,98200.0,16.8308,16.9177,16.815,16.894,98200.0
2007-06-12 11:40:00,21.38,21.43,21.36,21.41,103000.0,16.894,16.9335,16.8782,16.9177,103000.0
2007-06-12 11:45:00,21.41,21.41,21.39,21.41,54400.0,16.9177,16.9177,16.9019,16.9177,54400.0
2007-06-12 11:50:00,21.4,21.4,21.31,21.34,48600.0,16.9098,16.9098,16.8387,16.8624,48600.0
2007-06-12 11:55:00,21.35,21.42,21.35,21.35,51200.0,16.8703,16.9256,16.8703,16.8703,51200.0
2007-06-12 12:00:00,21.36,21.36,21.28,21.3,34000.0,16.8782,16.8782,16.815,16.8308,34000.0
2007-06-12 12:05:00,21.3,21.33,21.29,21.33,24300.0,16.8308,16.8545,16.8229,16.8545,24300.0
2007-06-12 12:10:00,21.33,21.36,21.33,21.33,13800.0,16.8545,16.8782,16.8545,16.8545,13800.0
2007-06-12 12:15:00,21.34,21.35,21.3,21.32,24500.0,16.8624,16.8703,16.8308,16.8466,24500.0
2007-06-12 12:20:00,21.33,21.34,21.3,21.31,21200.0,16.8545,16.8624,16.8308,16.8387,21200.0
2007-06-12 12:25:00,21.31,21.34,21.31,21.33,7800.0,16.8387,16.8624,16.8387,16.8545,7800.0
2007-06-12 12:30:00,21.33,21.33,21.27,21.28,15900.0,16.8545,16.8545,16.8071,16.815,15900.0
2007-06-12 12:35:00,21.29,21.32,21.28,21.32,9700.0,16.8229,16.8466,16.815,16.8466,9700.0
2007-06-12 12:40:00,21.32,21.32,21.29,21.3,7700.0,16.8466,16.8466,16.8229,16.8308,7700.0
2007-06-12 12:45:00,21.3,21.33,21.3,21.31,15100.0,16.8308,16.8545,16.8308,16.8387,15100.0
2007-06-12 12:50:00,21.31,21.32,21.28,21.28,17600.0,16.8387,16.8466,16.815,16.815,17600.0
2007-06-12 12:55:00,21.27,21.28,21.24,21.26,22900.0,16.8071,16.815,16.7834,16.7992,22900.0
2007-06-12 13:00:00,21.27,21.31,21.23,21.29,29500.0,16.8071,16.8387,16.7755,16.8229,29500.0
2007-06-12 13:05:00,21.3,21.31,21.26,21.3,13600.0,16.8308,16.8387,16.7992,16.8308,13600.0
2007-06-12 13:10:00,21.28,21.29,21.25,21.25,22900.0,16.815,16.8229,16.7913,16.7913,22900.0
2007-06-12 13:15:00,21.26,21.36,21.26,21.34,64200.0,16.7992,16.8782,16.7992,16.8624,64200.0
2007-06-12 13:20:00,21.33,21.36,21.3,21.32,40800.0,16.8545,16.8782,16.8308,16.8466,40800.0
2007-06-12 13:25:00,21.32,21.32,21.25,21.27,43200.0,16.8466,16.8466,16.7913,16.8071,43200.0
2007-06-12 13:30:00,21.28,21.31,21.27,21.31,11400.0,16.815,16.8387,16.8071,16.8387,11400.0
2007-06-12 13:35:00,21.31,21.36,21.3,21.36,10300.0,16.8387,16.8782,16.8308,16.8782,10300.0
2007-06-12 13:40:00,21.36,21.37,21.33,21.37,16300.0,16.8782,16.8861,16.8545,16.8861,16300.0
2007-06-12 13:45:00,21.37,21.47,21.37,21.46,64500.0,16.8861,16.9651,16.8861,16.9572,64500.0
2007-06-12 13:50:00,21.45,21.47,21.42,21.42,27600.0,16.9493,16.9651,16.9256,16.9256,27600.0
2007-06-12 13:55:00,21.42,21.47,21.41,21.47,33900.0,16.9256,16.9651,16.9177,16.9651,33900.0
2007-06-12 14:00:00,21.47,21.5,21.47,21.5,57700.0,16.9651,16.9888,16.9651,16.9888,57700.0
2007-06-12 14:05:00,21.49,21.5,21.44,21.45,31600.0,16.9809,16.9888,16.9414,16.9493,31600.0
2007-06-12 14:10:00,21.45,21.46,21.42,21.43,30700.0,16.9493,16.9572,16.9256,16.9335,30700.0
2007-06-12 14:15:00,21.43,21.45,21.38,21.39,39600.0,16.9335,16.9493,16.894,16.9019,39600.0
2007-06-12 14:20:00,21.39,21.39,21.31,21.34,47900.0,16.9019,16.9019,16.8387,16.8624,47900.0
2007-06-12 14:25:00,21.34,21.37,21.3,21.33,35400.0,16.8624,16.8861,16.8308,16.8545,35400.0
2007-06-12 14:30:00,21.32,21.39,21.31,21.37,24900.0,16.8466,16.9019,16.8387,16.8861,24900.0
2007-06-12 14:35:00,21.36,21.38,21.28,21.28,39900.0,16.8782,16.894,16.815,16.815,39900.0
2007-06-12 14:40:00,21.29,21.29,21.21,21.22,62300.0,16.8229,16.8229,16.7597,16.7676,62300.0
2007-06-12 14:45:00,21.22,21.25,21.18,21.2,88200.0,16.7676,16.7913,16.736,16.7518,88200.0
2007-06-12 14:50:00,21.2,21.31,21.19,21.31,33800.0,16.7518,16.8387,16.7439,16.8387,33800.0
2007-06-12 14:55:00,21.31,21.33,21.28,21.32,24100.0,16.8387,16.8545,16.815,16.8466,24100.0
2007-06-12 15:00:00,21.32,21.35,21.24,21.25,55700.0,16.8466,16.8703,16.7834,16.7913,55700.0
2007-06-12 15:05:00,21.25,21.25,21.19,21.19,44300.0,16.7913,16.7913,16.7439,16.7439,44300.0
2007-06-12 15:10:00,21.19,21.23,21.13,21.13,72700.0,16.7439,16.7755,16.6965,16.6965,72700.0
2007-06-12 15:15:00,21.13,21.17,21.11,21.17,94000.0,16.6965,16.7281,16.6807,16.7281,94000.0
2007-06-12 15:20:00,21.15,21.22,21.15,21.18,75600.0,16.7123,16.7676,16.7123,16.736,75600.0
2007-06-12 15:25:00,21.18,21.21,21.15,21.2,98500.0,16.736,16.7597,16.7123,16.7518,98500.0
2007-06-12 15:30:00,21.2,21.22,21.16,21.18,58900.0,16.7518,16.7676,16.7202,16.736,58900.0
2007-06-12 15:35:00,21.17,21.2,21.13,21.14,65500.0,16.7281,16.7518,16.6965,16.7044,65500.0
2007-06-12 15:40:00,21.14,21.15,21.12,21.12,67700.0,16.7044,16.7123,16.6886,16.6886,67700.0
2007-06-12 15:45:00,21.11,21.16,21.11,21.13,148300.0,16.6807,16.7202,16.6807,16.6965,148300.0
2007-06-12 15:50:00,21.13,21.16,21.13,21.15,118600.0,16.6965,16.7202,16.6965,16.7123,118600.0
2007-06-12 15:55:00,21.15,21.18,21.14,21.14,85400.0,16.7123,16.736,16.7044,16.7044,85400.0
2007-06-13 09:30:00,21.35,21.4,21.26,21.34,82400.0,16.8703,16.9098,16.7992,16.8624,82400.0
2007-06-13 09:35:00,21.34,21.45,21.34,21.42,57800.0,16.8624,16.9493,16.8624,16.9256,57800.0
2007-06-13 09:40:00,21.42,21.42,21.33,21.33,36600.0,16.9256,16.9256,16.8545,16.8545,36600.0
2007-06-13 09:45:00,21.33,21.34,21.29,21.31,56300.0,16.8545,16.8624,16.8229,16.8387,56300.0
2007-06-13 09:50:00,21.31,21.31,21.24,21.29,47300.0,16.8387,16.8387,16.7834,16.8229,47300.0
2007-06-13 09:55:00,21.29,21.29,21.2,21.21,34600.0,16.8229,16.8229,16.7518,16.7597,34600.0
2007-06-13 10:00:00,21.21,21.22,21.15,21.2,90500.0,16.7597,16.7676,16.7123,16.7518,90500.0
2007-06-13 10:05:00,21.2,21.2,21.15,21.16,40100.0,16.7518,16.7518,16.7123,16.7202,40100.0
2007-06-13 10:10:00,21.16,21.18,21.14,21.17,59100.0,16.7202,16.736,16.7044,16.7281,59100.0
2007-06-13 10:15:00,21.17,21.31,21.15,21.3,57800.0,16.7281,16.8387,16.7123,16.8308,57800.0
2007-06-13 10:20:00,21.31,21.32,21.27,21.31,50200.0,16.8387,16.8466,16.8071,16.8387,50200.0
2007-06-13 10:25:00,21.32,21.33,21.28,21.3,47600.0,16.8466,16.8545,16.815,16.8308,47600.0
2007-06-13 10:30:00,21.29,21.3,21.27,21.29,33800.0,16.8229,16.8308,16.8071,16.8229,33800.0
2007-06-13 10:35:00,21.3,21.32,21.22,21.22,22700.0,16.8308,16.8466,16.7676,16.7676,22700.0
2007-06-13 10:40:00,21.23,21.27,21.18,21.26,33300.0,16.7755,16.8071,16.736,16.7992,33300.0
2007-06-13 10:45:00,21.27,21.29,21.23,21.25,57300.0,16.8071,16.8229,16.7755,16.7913,57300.0
2007-06-13 10:50:00,21.25,21.29,21.23,21.24,40300.0,16.7913,16.8229,16.7755,16.7834,40300.0
2007-06-13 10:55:00,21.24,21.27,21.24,21.26,25700.0,16.7834,16.8071,16.7834,16.7992,25700.0
2007-06-13 11:00:00,21.26,21.26,21.19,21.21,43900.0,16.7992,16.7992,16.7439,16.7597,43900.0
2007-06-13 11:05:00,21.21,21.22,21.17,21.18,18300.0,16.7597,16.7676,16.7281,16.736,18300.0
2007-06-13 11:10:00,21.17,21.17,21.11,21.11,21600.0,16.7281,16.7281,16.6807,16.6807,21600.0
2007-06-13 11:15:00,21.11,21.11,21.05,21.11,56600.0,16.6807,16.6807,16.6333,16.6807,56600.0
2007-06-13 11:20:00,21.11,21.11,21.03,21.03,28200.0,16.6807,16.6807,16.6175,16.6175,28200.0
2007-06-13 11:25:00,21.04,21.08,21.03,21.03,39200.0,16.6254,16.657,16.6175,16.6175,39200.0
2007-06-13 11:30:00,21.03,21.06,21.03,21.05,40900.0,16.6175,16.6412,16.6175,16.6333,40900.0
2007-06-13 11:35:00,21.06,21.08,21.04,21.08,54800.0,16.6412,16.657,16.6254,16.657,54800.0
2007-06-13 11:40:00,21.08,21.09,21.07,21.09,17600.0,16.657,16.6649,16.6491,16.6649,17600.0
2007-06-13 11:45:00,21.09,21.09,21.03,21.07,42300.0,16.6649,16.6649,16.6175,16.6491,42300.0
2007-06-13 11:50:00,21.07,21.09,21.05,21.09,16500.0,16.6491,16.6649,16.6333,16.6649,16500.0
2007-06-13 11:55:00,21.09,21.1,21.07,21.07,19800.0,16.6649,16.6728,16.6491,16.6491,19800.0
2007-06-13 12:00:00,21.08,21.09,21.02,21.04,25600.0,16.657,16.6649,16.6096,16.6254,25600.0
2007-06-13 12:05:00,21.04,21.07,21.03,21.06,19500.0,16.6254,16.6491,16.6175,16.6412,19500.0
2007-06-13 12:10:00,21.06,21.07,21.05,21.07,13900.0,16.6412,16.6491,16.6333,16.6491,13900.0
2007-06-13 12:15:00,21.07,21.1,21.07,21.1,13000.0,16.6491,16.6728,16.6491,16.6728,13000.0
2007-06-13 12:20:00,21.1,21.11,21.09,21.11,10200.0,16.6728,16.6807,16.6649,16.6807,10200.0
2007-06-13 12:25:00,21.11,21.11,21.08,21.09,9500.0,16.6807,16.6807,16.657,16.6649,9500.0
2007-06-13 12:30:00,21.09,21.09,21.08,21.09,17200.0,16.6649,16.6649,16.657,16.6649,17200.0
2007-06-13 12:35:00,21.09,21.13,21.09,21.13,34900.0,16.6649,16.6965,16.6649,16.6965,34900.0
2007-06-13 12:40:00,21.13,21.16,21.08,21.08,74500.0,16.6965,16.7202,16.657,16.657,74500.0
2007-06-13 12:45:00,21.08,21.09,21.05,21.09,33400.0,16.657,16.6649,16.6333,16.6649,33400.0
2007-06-13 12:50:00,21.08,21.11,21.08,21.11,13700.0,16.657,16.6807,16.657,16.6807,13700.0
2007-06-13 12:55:00,21.11,21.11,21.0,21.01,79900.0,16.6807,16.6807,16.5938,16.6017,79900.0
2007-06-13 13:00:00,21.0,21.05,21.0,21.01,49200.0,16.5938,16.6333,16.5938,16.6017,49200.0
2007-06-13 13:05:00,21.01,21.02,20.99,21.0,66500.0,16.6017,16.6096,16.5859,16.5938,66500.0
2007-06-13 13:10:00,21.0,21.01,20.96,20.98,53900.0,16.5938,16.6017,16.5622,16.578,53900.0
2007-06-13 13:15:00,20.98,21.0,20.93,20.98,58100.0,16.578,16.5938,16.5384,16.578,58100.0
2007-06-13 13:20:00,21.0,21.01,20.98,20.98,30700.0,16.5938,16.6017,16.578,16.578,30700.0
2007-06-13 13:25:00,20.98,20.98,20.95,20.96,39700.0,16.578,16.578,16.5542,16.5622,39700.0
2007-06-13 13:30:00,20.96,20.96,20.93,20.96,23700.0,16.5622,16.5622,16.5384,16.5622,23700.0
2007-06-13 13:35:00,20.96,21.01,20.95,21.0,44500.0,16.5622,16.6017,16.5542,16.5938,44500.0
2007-06-13 13:40:00,21.0,21.01,20.96,21.0,33300.0,16.5938,16.6017,16.5622,16.5938,33300.0
2007-06-13 13:45:00,21.0,21.01,20.99,21.01,13200.0,16.5938,16.6017,16.5859,16.6017,13200.0
2007-06-13 13:50:00,21.0,21.0,20.98,21.0,17100.0,16.5938,16.5938,16.578,16.5938,17100.0
2007-06-13 13:55:00,20.99,21.05,20.99,21.05,70200.0,16.5859,16.6333,16.5859,16.6333,70200.0
2007-06-13 14:00:00,21.05,21.1,21.05,21.07,68300.0,16.6333,16.6728,16.6333,16.6491,68300.0
2007-06-13 14:05:00,21.07,21.09,21.03,21.04,45600.0,16.6491,16.6649,16.6175,16.6254,45600.0
2007-06-13 14:10:00,21.04,21.09,21.02,21.08,78400.0,16.6254,16.6649,16.6096,16.657,78400.0
2007-06-13 14:15:00,21.08,21.14,21.08,21.1,58000.0,16.657,16.7044,16.657,16.6728,58000.0
2007-06-13 14:20:00,21.09,21.2,21.01,21.2,189100.0,16.6649,16.7518,16.6017,16.7518,189100.0
2007-06-13 14:25:00,21.2,21.2,21.13,21.15,43900.0,16.7518,16.7518,16.6965,16.7123,43900.0
2007-06-13 14:30:00,21.15,21.17,21.12,21.14,24400.0,16.7123,16.7281,16.6886,16.7044,24400.0
2007-06-13 14:35:00,21.15,21.18,21.14,21.18,23300.0,16.7123,16.736,16.7044,16.736,23300.0
2007-06-13 14:40:00,21.18,21.18,21.13,21.15,27000.0,16.736,16.736,16.6965,16.7123,27000.0
2007-06-13 14:45:00,21.15,21.19,21.15,21.18,37200.0,16.7123,16.7439,16.7123,16.736,37200.0
2007-06-13 14:50:00,21.18,21.2,21.18,21.2,33800.0,16.736,16.7518,16.736,16.7518,33800.0
2007-06-13 14:55:00,21.2,21.24,21.19,21.24,60200.0,16.7518,16.7834,16.7439,16.7834,60200.0
2007-06-13 15:00:00,21.24,21.25,21.21,21.23,46200.0,16.7834,16.7913,16.7597,16.7755,46200.0
2007-06-13 15:05:00,21.23,21.24,21.2,21.21,20100.0,16.7755,16.7834,16.7518,16.7597,20100.0
2007-06-13 15:10:00,21.22,21.22,21.19,21.2,19400.0,16.7676,16.7676,16.7439,16.7518,19400.0
2007-06-13 15:15:00,21.2,21.2,21.17,21.18,39900.0,16.7518,16.7518,16.7281,16.736,39900.0
2007-06-13 15:20:00,21.19,21.2,21.13,21.14,49500.0,16.7439,16.7518,16.6965,16.7044,49500.0
2007-06-13 15:25:00,21.14,21.16,21.14,21.15,35500.0,16.7044,16.7202,16.7044,16.7123,35500.0
2007-06-13 15:30:00,21.15,21.18,21.14,21.18,48600.0,16.7123,16.736,16.7044,16.736,48600.0
2007-06-13 15:35:00,21.19,21.25,21.18,21.25,56800.0,16.7439,16.7913,16.736,16.7913,56800.0
2007-06-13 15:40:00,21.25,21.31,21.25,21.27,76700.0,16.7913,16.8387,16.7913,16.8071,76700.0
2007-06-13 15:45:00,21.26,21.27,21.2,21.21,84600.0,16.7992,16.8071,16.7518,16.7597,84600.0
2007-06-13 15:50:00,21.21,21.32,21.21,21.32,106200.0,16.7597,16.8466,16.7597,16.8466,106200.0
2007-06-13 15:55:00,21.32,21.35,21.29,21.32,131200.0,16.8466,16.8703,16.8229,16.8466,131200.0
2007-06-14 09:30:00,21.17,21.34,20.96,21.28,42300.0,16.7281,16.8624,16.5622,16.815,42300.0
2007-06-14 09:35:00,21.31,21.34,21.18,21.22,28100.0,16.8387,16.8624,16.736,16.7676,28100.0
2007-06-14 09:40:00,21.2,21.24,21.17,21.21,46400.0,16.7518,16.7834,16.7281,16.7597,46400.0
2007-06-14 09:45:00,21.21,21.33,21.19,21.27,112800.0,16.7597,16.8545,16.7439,16.8071,112800.0
2007-06-14 09:50:00,21.26,21.32,21.26,21.31,87000.0,16.7992,16.8466,16.7992,16.8387,87000.0
2007-06-14 09:55:00,21.31,21.45,21.3,21.45,55700.0,16.8387,16.9493,16.8308,16.9493,55700.0
2007-06-14 10:00:00,21.45,21.45,21.28,21.37,74600.0,16.9493,16.9493,16.815,16.8861,74600.0
2007-06-14 10:05:00,21.36,21.37,21.26,21.32,115500.0,16.8782,16.8861,16.7992,16.8466,115500.0
2007-06-14 10:10:00,21.33,21.38,21.31,21.31,36600.0,16.8545,16.894,16.8387,16.8387,36600.0
2007-06-14 10:15:00,21.31,21.34,21.29,21.33,30100.0,16.8387,16.8624,16.8229,16.8545,30100.0
2007-06-14 10:20:00,21.33,21.4,21.33,21.33,29700.0,16.8545,16.9098,16.8545,16.8545,29700.0
2007-06-14 10:25:00,21.32,21.37,21.31,21.36,42200.0,16.8466,16.8861,16.8387,16.8782,42200.0
2007-06-14 10:30:00,21.36,21.47,21.36,21.47,68900.0,16.8782,16.9651,16.8782,16.9651,68900.0
2007-06-14 10:35:00,21.47,21.49,21.42,21.43,69500.0,16.9651,16.9809,16.9256,16.9335,69500.0
2007-06-14 10:40:00,21.43,21.48,21.42,21.44,45200.0,16.9335,16.973,16.9256,16.9414,45200.0
2007-06-14 10:45:00,21.43,21.45,21.39,21.42,49400.0,16.9335,16.9493,16.9019,16.9256,49400.0
2007-06-14 10:50:00,21.42,21.43,21.34,21.35,61500.0,16.9256,16.9335,16.8624,16.8703,61500.0
2007-06-14 10:55:00,21.35,21.4,21.35,21.39,18700.0,16.8703,16.9098,16.8703,16.9019,18700.0
2007-06-14 11:00:00,21.39,21.45,21.39,21.4,55600.0,16.9019,16.9493,16.9019,16.9098,55600.0
2007-06-14 11:05:00,21.4,21.44,21.38,21.41,77800.0,16.9098,16.9414,16.894,16.9177,77800.0
2007-06-14 11:10:00,21.41,21.41,21.32,21.33,72400.0,16.9177,16.9177,16.8466,16.8545,72400.0
2007-06-14 11:15:00,21.33,21.35,21.31,21.32,43500.0,16.8545,16.8703,16.8387,16.8466,43500.0
2007-06-14 11:20:00,21.32,21.33,21.31,21.31,31600.0,16.8466,16.8545,16.8387,16.8387,31600.0
2007-06-14 11:25:00,21.32,21.33,21.25,21.25,70400.0,16.8466,16.8545,16.7913,16.7913,70400.0
2007-06-14 11:30:00,21.25,21.42,21.25,21.37,38500.0,16.7913,16.9256,16.7913,16.8861,38500.0
2007-06-14 11:35:00,21.37,21.39,21.34,21.35,29800.0,16.8861,16.9019,16.8624,16.8703,29800.0
2007-06-14 11:40:00,21.35,21.38,21.33,21.38,34300.0,16.8703,16.894,16.8545,16.894,34300.0
2007-06-14 11:45:00,21.38,21.39,21.3,21.3,29900.0,16.894,16.9019,16.8308,16.8308,29900.0
2007-06-14 11:50:00,21.3,21.36,21.3,21.34,53100.0,16.8308,16.8782,16.8308,16.8624,53100.0
2007-06-14 11:55:00,21.34,21.34,21.3,21.3,27800.0,16.8624,16.8624,16.8308,16.8308,27800.0
2007-06-14 12:00:00,21.31,21.39,21.31,21.36,32800.0,16.8387,16.9019,16.8387,16.8782,32800.0
2007-06-14 12:05:00,21.36,21.36,21.33,21.34,15300.0,16.8782,16.8782,16.8545,16.8624,15300.0
2007-06-14 12:10:00,21.34,21.39,21.33,21.38,31500.0,16.8624,16.9019,16.8545,16.894,31500.0
2007-06-14 12:15:00,21.37,21.42,21.29,21.29,64100.0,16.8861,16.9256,16.8229,16.8229,64100.0
2007-06-14 12:20:00,21.3,21.37,21.29,21.33,53200.0,16.8308,16.8861,16.8229,16.8545,53200.0
2007-06-14 12:25:00,21.33,21.35,21.32,21.32,14400.0,16.8545,16.8703,16.8466,16.8466,14400.0
2007-06-14 12:30:00,21.33,21.34,21.29,21.34,43700.0,16.8545,16.8624,16.8229,16.8624,43700.0
2007-06-14 12:35:00,21.35,21.37,21.34,21.34,13500.0,16.8703,16.8861,16.8624,16.8624,13500.0
2007-06-14 12:40:00,21.34,21.38,21.33,21.35,24800.0,16.8624,16.894,16.8545,16.8703,24800.0
2007-06-14 12:45:00,21.35,21.35,21.34,21.35,15500.0,16.8703,16.8703,16.8624,16.8703,15500.0
2007-06-14 12:50:00,21.35,21.35,21.34,21.35,9300.0,16.8703,16.8703,16.8624,16.8703,9300.0
2007-06-14 12:55:00,21.35,21.35,21.29,21.3,22000.0,16.8703,16.8703,16.8229,16.8308,22000.0
2007-06-14 13:00:00,21.3,21.35,21.3,21.33,23300.0,16.8308,16.8703,16.8308,16.8545,23300.0
2007-06-14 13:05:00,21.34,21.34,21.33,21.34,24500.0,16.8624,16.8624,16.8545,16.8624,24500.0
2007-06-14 13:10:00,21.33,21.34,21.3,21.34,17400.0,16.8545,16.8624,16.8308,16.8624,17400.0
2007-06-14 13:15:00,21.34,21.34,21.31,21.31,17300.0,16.8624,16.8624,16.8387,16.8387,17300.0
2007-06-14 13:20:00,21.31,21.32,21.29,21.3,20200.0,16.8387,16.8466,16.8229,16.8308,20200.0
2007-06-14 13:25:00,21.3,21.31,21.28,21.3,13800.0,16.8308,16.8387,16.815,16.8308,13800.0
2007-06-14 13:30:00,21.3,21.33,21.3,21.33,9700.0,16.8308,16.8545,16.8308,16.8545,9700.0
2007-06-14 13:35:00,21.32,21.33,21.31,21.32,19500.0,16.8466,16.8545,16.8387,16.8466,19500.0
2007-06-14 13:40:00,21.32,21.33,21.29,21.31,18100.0,16.8466,16.8545,16.8229,16.8387,18100.0
2007-06-14 13:45:00,21.31,21.37,21.31,21.37,27100.0,16.8387,16.8861,16.8387,16.8861,27100.0
2007-06-14 13:50:00,21.37,21.4,21.34,21.34,27300.0,16.8861,16.9098,16.8624,16.8624,27300.0
2007-06-14 13:55:00,21.35,21.36,21.34,21.35,14100.0,16.8703,16.8782,16.8624,16.8703,14100.0
2007-06-14 14:00:00,21.36,21.37,21.32,21.34,38100.0,16.8782,16.8861,16.8466,16.8624,38100.0
2007-06-14 14:05:00,21.35,21.37,21.33,21.35,15100.0,16.8703,16.8861,16.8545,16.8703,15100.0
2007-06-14 14:10:00,21.35,21.36,21.31,21.31,43600.0,16.8703,16.8782,16.8387,16.8387,43600.0
2007-06-14 14:15:00,21.3,21.31,21.29,21.3,42200.0,16.8308,16.8387,16.8229,16.8308,42200.0
2007-06-14 14:20:00,21.31,21.31,21.26,21.28,36800.0,16.8387,16.8387,16.7992,16.815,36800.0
2007-06-14 14:25:00,21.28,21.31,21.26,21.27,36900.0,16.815,16.8387,16.7992,16.8071,36900.0
2007-06-14 14:30:00,21.27,21.3,21.25,21.3,70700.0,16.8071,16.8308,16.7913,16.8308,70700.0
2007-06-14 14:35:00,21.3,21.32,21.27,21.29,36700.0,16.8308,16.8466,16.8071,16.8229,36700.0
2007-06-14 14:40:00,21.29,21.29,21.25,21.28,41300.0,16.8229,16.8229,16.7913,16.815,41300.0
2007-06-14 14:45:00,21.28,21.32,21.28,21.32,29900.0,16.815,16.8466,16.815,16.8466,29900.0
2007-06-14 14:50:00,21.32,21.33,21.28,21.29,53200.0,16.8466,16.8545,16.815,16.8229,53200.0
2007-06-14 14:55:00,21.29,21.3,21.27,21.27,41700.0,16.8229,16.8308,16.8071,16.8071,41700.0
2007-06-14 15:00:00,21.28,21.28,21.27,21.27,27700.0,16.815,16.815,16.8071,16.8071,27700.0
2007-06-14 15:05:00,21.27,21.34,21.27,21.34,26700.0,16.8071,16.8624,16.8071,16.8624,26700.0
2007-06-14 15:10:00,21.34,21.35,21.32,21.35,23700.0,16.8624,16.8703,16.8466,16.8703,23700.0
2007-06-14 15:15:00,21.34,21.35,21.3,21.31,28700.0,16.8624,16.8703,16.8308,16.8387,28700.0
2007-06-14 15:20:00,21.31,21.35,21.3,21.3,24600.0,16.8387,16.8703,16.8308,16.8308,24600.0
2007-06-14 15:25:00,21.3,21.39,21.3,21.36,92600.0,16.8308,16.9019,16.8308,16.8782,92600.0
2007-06-14 15:30:00,21.36,21.36,21.32,21.34,29200.0,16.8782,16.8782,16.8466,16.8624,29200.0
2007-06-14 15:35:00,21.35,21.37,21.34,21.37,39600.0,16.8703,16.8861,16.8624,16.8861,39600.0
2007-06-14 15:40:00,21.36,21.37,21.3,21.32,71100.0,16.8782,16.8861,16.8308,16.8466,71100.0
2007-06-14 15:45:00,21.33,21.42,21.31,21.42,155900.0,16.8545,16.9256,16.8387,16.9256,155900.0
2007-06-14 15:50:00,21.41,21.41,21.35,21.36,60000.0,16.9177,16.9177,16.8703,16.8782,60000.0
2007-06-14 15:55:00,21.37,21.39,21.32,21.37,51400.0,16.8861,16.9019,16.8466,16.8861,51400.0
2007-06-15 09:30:00,21.42,21.5,21.42,21.5,616800.0,16.9256,16.9888,16.9256,16.9888,616800.0
2007-06-15 09:35:00,21.49,21.69,21.49,21.69,127900.0,16.9809,17.139,16.9809,17.139,127900.0
2007-06-15 09:40:00,21.69,21.73,21.63,21.7,82800.0,17.139,17.1706,17.0916,17.1469,82800.0
2007-06-15 09:45:00,21.69,21.7,21.6,21.61,40500.0,17.139,17.1469,17.0679,17.0758,40500.0
2007-06-15 09:50:00,21.61,21.64,21.57,21.58,78400.0,17.0758,17.0995,17.0442,17.0521,78400.0
2007-06-15 09:55:00,21.58,21.61,21.56,21.56,55300.0,17.0521,17.0758,17.0363,17.0363,55300.0
2007-06-15 10:00:00,21.56,21.63,21.54,21.6,91400.0,17.0363,17.0916,17.0205,17.0679,91400.0
2007-06-15 10:05:00,21.6,21.6,21.54,21.56,28100.0,17.0679,17.0679,17.0205,17.0363,28100.0
2007-06-15 10:10:00,21.57,21.58,21.53,21.58,30400.0,17.0442,17.0521,17.0126,17.0521,30400.0
2007-06-15 10:15:00,21.58,21.58,21.52,21.54,31200.0,17.0521,17.0521,17.0047,17.0205,31200.0
2007-06-15 10:20:00,21.53,21.58,21.52,21.53,73800.0,17.0126,17.0521,17.0047,17.0126,73800.0
2007-06-15 10:25:00,21.53,21.55,21.53,21.54,41200.0,17.0126,17.0284,17.0126,17.0205,41200.0
2007-06-15 10:30:00,21.54,21.59,21.53,21.57,31000.0,17.0205,17.06,17.0126,17.0442,31000.0
2007-06-15 10:35:00,21.56,21.6,21.53,21.59,33900.0,17.0363,17.0679,17.0126,17.06,33900.0
2007-06-15 10:40:00,21.59,21.61,21.58,21.6,34300.0,17.06,17.0758,17.0521,17.0679,34300.0
2007-06-15 10:45:00,21.6,21.6,21.59,21.59,21000.0,17.0679,17.0679,17.06,17.06,21000.0
2007-06-15 10:50:00,21.59,21.59,21.57,21.58,33200.0,17.06,17.06,17.0442,17.0521,33200.0
2007-06-15 10:55:00,21.57,21.58,21.54,21.55,30300.0,17.0442,17.0521,17.0205,17.0284,30300.0
2007-06-15 11:00:00,21.55,21.59,21.54,21.59,22800.0,17.0284,17.06,17.0205,17.06,22800.0
2007-06-15 11:05:00,21.59,21.6,21.54,21.55,32200.0,17.06,17.0679,17.0205,17.0284,32200.0
2007-06-15 11:10:00,21.55,21.55,21.54,21.55,23500.0,17.0284,17.0284,17.0205,17.0284,23500.0
2007-06-15 11:15:00,21.55,21.56,21.52,21.53,24700.0,17.0284,17.0363,17.0047,17.0126,24700.0
2007-06-15 11:20:00,21.52,21.52,21.48,21.49,31700.0,17.0047,17.0047,16.973,16.9809,31700.0
2007-06-15 11:25:00,21.49,21.49,21.46,21.46,30300.0,16.9809,16.9809,16.9572,16.9572,30300.0
2007-06-15 11:30:00,21.46,21.47,21.43,21.43,45200.0,16.9572,16.9651,16.9335,16.9335,45200.0
2007-06-15 11:35:00,21.43,21.43,21.39,21.41,99100.0,16.9335,16.9335,16.9019,16.9177,99100.0
2007-06-15 11:40:00,21.41,21.41,21.39,21.4,29900.0,16.9177,16.9177,16.9019,16.9098,29900.0
2007-06-15 11:45:00,21.4,21.41,21.39,21.4,55100.0,16.9098,16.9177,16.9019,16.9098,55100.0
2007-06-15 11:50:00,21.4,21.4,21.35,21.35,22500.0,16.9098,16.9098,16.8703,16.8703,22500.0
2007-06-15 11:55:00,21.35,21.36,21.34,21.35,24300.0,16.8703,16.8782,16.8624,16.8703,24300.0
2007-06-15 12:00:00,21.35,21.37,21.34,21.37,32800.0,16.8703,16.8861,16.8624,16.8861,32800.0
2007-06-15 12:05:00,21.37,21.4,21.36,21.4,17500.0,16.8861,16.9098,16.8782,16.9098,17500.0
2007-06-15 12:10:00,21.4,21.42,21.35,21.41,58500.0,16.9098,16.9256,16.8703,16.9177,58500.0
2007-06-15 12:15:00,21.41,21.42,21.4,21.41,10000.0,16.9177,16.9256,16.9098,16.9177,10000.0
2007-06-15 12:20:00,21.41,21.42,21.36,21.4,79400.0,16.9177,16.9256,16.8782,16.9098,79400.0
2007-06-15 12:25:00,21.38,21.4,21.37,21.37,11200.0,16.894,16.9098,16.8861,16.8861,11200.0
2007-06-15 12:30:00,21.37,21.42,21.35,21.35,85600.0,16.8861,16.9256,16.8703,16.8703,85600.0
2007-06-15 12:35:00,21.36,21.38,21.34,21.38,29200.0,16.8782,16.894,16.8624,16.894,29200.0
2007-06-15 12:40:00,21.38,21.38,21.37,21.38,16100.0,16.894,16.894,16.8861,16.894,16100.0
2007-06-15 12:45:00,21.38,21.39,21.35,21.35,28600.0,16.894,16.9019,16.8703,16.8703,28600.0
2007-06-15 12:50:00,21.35,21.36,21.3,21.36,40700.0,16.8703,16.8782,16.8308,16.8782,40700.0
2007-06-15 12:55:00,21.35,21.35,21.33,21.33,25700.0,16.8703,16.8703,16.8545,16.8545,25700.0
2007-06-15 13:00:00,21.34,21.35,21.32,21.33,24500.0,16.8624,16.8703,16.8466,16.8545,24500.0
2007-06-15 13:05:00,21.33,21.35,21.29,21.31,55100.0,16.8545,16.8703,16.8229,16.8387,55100.0
2007-06-15 13:10:00,21.31,21.33,21.28,21.31,40000.0,16.8387,16.8545,16.815,16.8387,40000.0
2007-06-15 13:15:00,21.3,21.33,21.29,21.32,32700.0,16.8308,16.8545,16.8229,16.8466,32700.0
2007-06-15 13:20:00,21.33,21.39,21.32,21.37,36200.0,16.8545,16.9019,16.8466,16.8861,36200.0
2007-06-15 13:25:00,21.37,21.38,21.32,21.33,32600.0,16.8861,16.894,16.8466,16.8545,32600.0
2007-06-15 13:30:00,21.33,21.37,21.33,21.37,7000.0,16.8545,16.8861,16.8545,16.8861,7000.0
2007-06-15 13:35:00,21.37,21.41,21.36,21.41,13500.0,16.8861,16.9177,16.8782,16.9177,13500.0
2007-06-15 13:40:00,21.41,21.43,21.38,21.38,27400.0,16.9177,16.9335,16.894,16.894,27400.0
2007-06-15 13:45:00,21.39,21.43,21.38,21.4,15000.0,16.9019,16.9335,16.894,16.9098,15000.0
2007-06-15 13:50:00,21.41,21.41,21.4,21.41,18200.0,16.9177,16.9177,16.9098,16.9177,18200.0
2007-06-15 13:55:00,21.41,21.41,21.36,21.38,21300.0,16.9177,16.9177,16.8782,16.894,21300.0
2007-06-15 14:00:00,21.37,21.39,21.35,21.36,31100.0,16.8861,16.9019,16.8703,16.8782,31100.0
2007-06-15 14:05:00,21.35,21.38,21.33,21.34,37600.0,16.8703,16.894,16.8545,16.8624,37600.0
2007-06-15 14:10:00,21.34,21.39,21.32,21.37,68300.0,16.8624,16.9019,16.8466,16.8861,68300.0
2007-06-15 14:15:00,21.37,21.4,21.36,21.37,13100.0,16.8861,16.9098,16.8782,16.8861,13100.0
2007-06-15 14:20:00,21.38,21.39,21.36,21.36,8000.0,16.894,16.9019,16.8782,16.8782,8000.0
2007-06-15 14:25:00,21.35,21.4,21.35,21.4,17500.0,16.8703,16.9098,16.8703,16.9098,17500.0
2007-06-15 14:30:00,21.4,21.44,21.39,21.43,22600.0,16.9098,16.9414,16.9019,16.9335,22600.0
2007-06-15 14:35:00,21.43,21.44,21.41,21.41,23400.0,16.9335,16.9414,16.9177,16.9177,23400.0
2007-06-15 14:40:00,21.42,21.42,21.39,21.4,28900.0,16.9256,16.9256,16.9019,16.9098,28900.0
2007-06-15 14:45:00,21.39,21.42,21.38,21.42,39600.0,16.9019,16.9256,16.894,16.9256,39600.0
2007-06-15 14:50:00,21.42,21.43,21.4,21.43,19300.0,16.9256,16.9335,16.9098,16.9335,19300.0
2007-06-15 14:55:00,21.43,21.43,21.39,21.41,45000.0,16.9335,16.9335,16.9019,16.9177,45000.0
2007-06-15 15:00:00,21.41,21.42,21.38,21.42,27700.0,16.9177,16.9256,16.894,16.9256,27700.0
2007-06-15 15:05:00,21.42,21.44,21.41,21.43,13100.0,16.9256,16.9414,16.9177,16.9335,13100.0
2007-06-15 15:10:00,21.43,21.45,21.43,21.45,17900.0,16.9335,16.9493,16.9335,16.9493,17900.0
2007-06-15 15:15:00,21.45,21.46,21.43,21.46,25900.0,16.9493,16.9572,16.9335,16.9572,25900.0
2007-06-15 15:20:00,21.46,21.48,21.44,21.47,19300.0,16.9572,16.973,16.9414,16.9651,19300.0
2007-06-15 15:25:00,21.47,21.47,21.39,21.43,64500.0,16.9651,16.9651,16.9019,16.9335,64500.0
2007-06-15 15:30:00,21.43,21.47,21.43,21.45,20300.0,16.9335,16.9651,16.9335,16.9493,20300.0
2007-06-15 15:35:00,21.44,21.45,21.41,21.43,36100.0,16.9414,16.9493,16.9177,16.9335,36100.0
2007-06-15 15:40:00,21.43,21.43,21.38,21.38,41600.0,16.9335,16.9335,16.894,16.894,41600.0
2007-06-15 15:45:00,21.39,21.4,21.36,21.39,41400.0,16.9019,16.9098,16.8782,16.9019,41400.0
2007-06-15 15:50:00,21.39,21.39,21.35,21.35,63600.0,16.9019,16.9019,16.8703,16.8703,63600.0
2007-06-15 15:55:00,21.35,21.36,21.3,21.32,85200.0,16.8703,16.8782,16.8308,16.8466,85200.0
2007-06-18 09:30:00,21.38,21.46,21.36,21.36,43500.0,16.894,16.9572,16.8782,16.8782,43500.0
2007-06-18 09:35:00,21.38,21.43,21.37,21.4,51900.0,16.894,16.9335,16.8861,16.9098,51900.0
2007-06-18 09:40:00,21.39,21.52,21.39,21.51,45600.0,16.9019,17.0047,16.9019,16.9967,45600.0
2007-06-18 09:45:00,21.51,21.54,21.43,21.48,48100.0,16.9967,17.0205,16.9335,16.973,48100.0
2007-06-18 09:50:00,21.48,21.49,21.45,21.48,34000.0,16.973,16.9809,16.9493,16.973,34000.0
2007-06-18 09:55:00,21.47,21.48,21.45,21.47,29000.0,16.9651,16.973,16.9493,16.9651,29000.0
2007-06-18 10:00:00,21.47,21.47,21.38,21.39,29000.0,16.9651,16.9651,16.894,16.9019,29000.0
2007-06-18 10:05:00,21.39,21.49,21.39,21.49,74300.0,16.9019,16.9809,16.9019,16.9809,74300.0
2007-06-18 10:10:00,21.49,21.55,21.49,21.54,53000.0,16.9809,17.0284,16.9809,17.0205,53000.0
2007-06-18 10:15:00,21.53,21.53,21.46,21.46,26200.0,17.0126,17.0126,16.9572,16.9572,26200.0
2007-06-18 10:20:00,21.46,21.51,21.46,21.51,41600.0,16.9572,16.9967,16.9572,16.9967,41600.0
2007-06-18 10:25:00,21.51,21.51,21.5,21.5,8300.0,16.9967,16.9967,16.9888,16.9888,8300.0
2007-06-18 10:30:00,21.5,21.51,21.49,21.51,33800.0,16.9888,16.9967,16.9809,16.9967,33800.0
2007-06-18 10:35:00,21.5,21.52,21.48,21.49,34700.0,16.9888,17.0047,16.973,16.9809,34700.0
2007-06-18 10:40:00,21.49,21.49,21.45,21.46,31000.0,16.9809,16.9809,16.9493,16.9572,31000.0
2007-06-18 10:45:00,21.46,21.46,21.42,21.42,17700.0,16.9572,16.9572,16.9256,16.9256,17700.0
2007-06-18 10:50:00,21.42,21.46,21.37,21.43,61000.0,16.9256,16.9572,16.8861,16.9335,61000.0
2007-06-18 10:55:00,21.43,21.45,21.35,21.37,56700.0,16.9335,16.9493,16.8703,16.8861,56700.0
2007-06-18 11:00:00,21.37,21.37,21.33,21.36,63200.0,16.8861,16.8861,16.8545,16.8782,63200.0
2007-06-18 11:05:00,21.36,21.38,21.35,21.38,49600.0,16.8782,16.894,16.8703,16.894,49600.0
2007-06-18 11:10:00,21.38,21.39,21.33,21.36,79700.0,16.894,16.9019,16.8545,16.8782,79700.0
2007-06-18 11:15:00,21.36,21.4,21.36,21.4,32400.0,16.8782,16.9098,16.8782,16.9098,32400.0
2007-06-18 11:20:00,21.4,21.43,21.38,21.43,30000.0,16.9098,16.9335,16.894,16.9335,30000.0
2007-06-18 11:25:00,21.43,21.43,21.42,21.43,12100.0,16.9335,16.9335,16.9256,16.9335,12100.0
2007-06-18 11:30:00,21.44,21.45,21.42,21.44,23400.0,16.9414,16.9493,16.9256,16.9414,23400.0
2007-06-18 11:35:00,21.44,21.44,21.43,21.44,9700.0,16.9414,16.9414,16.9335,16.9414,9700.0
2007-06-18 11:40:00,21.44,21.45,21.43,21.44,29400.0,16.9414,16.9493,16.9335,16.9414,29400.0
2007-06-18 11:45:00,21.43,21.44,21.38,21.39,31700.0,16.9335,16.9414,16.894,16.9019,31700.0
2007-06-18 11:50:00,21.39,21.39,21.37,21.38,13600.0,16.9019,16.9019,16.8861,16.894,13600.0
2007-06-18 11:55:00,21.39,21.39,21.38,21.38,28600.0,16.9019,16.9019,16.894,16.894,28600.0
2007-06-18 12:00:00,21.38,21.38,21.32,21.33,53500.0,16.894,16.894,16.8466,16.8545,53500.0
2007-06-18 12:05:00,21.32,21.33,21.32,21.33,8400.0,16.8466,16.8545,16.8466,16.8545,8400.0
2007-06-18 12:10:00,21.33,21.33,21.32,21.33,23400.0,16.8545,16.8545,16.8466,16.8545,23400.0
2007-06-18 12:15:00,21.33,21.36,21.32,21.35,38500.0,16.8545,16.8782,16.8466,16.8703,38500.0
2007-06-18 12:20:00,21.36,21.36,21.34,21.35,26700.0,16.8782,16.8782,16.8624,16.8703,26700.0
2007-06-18 12:25:00,21.35,21.35,21.31,21.32,26300.0,16.8703,16.8703,16.8387,16.8466,26300.0
2007-06-18 12:30:00,21.32,21.32,21.29,21.3,43800.0,16.8466,16.8466,16.8229,16.8308,43800.0
2007-06-18 12:35:00,21.3,21.35,21.3,21.35,33000.0,16.8308,16.8703,16.8308,16.8703,33000.0
2007-06-18 12:40:00,21.35,21.38,21.34,21.37,33700.0,16.8703,16.894,16.8624,16.8861,33700.0
2007-06-18 12:45:00,21.37,21.37,21.35,21.36,12100.0,16.8861,16.8861,16.8703,16.8782,12100.0
2007-06-18 12:50:00,21.35,21.36,21.32,21.35,34800.0,16.8703,16.8782,16.8466,16.8703,34800.0
2007-06-18 12:55:00,21.35,21.39,21.34,21.35,41100.0,16.8703,16.9019,16.8624,16.8703,41100.0
2007-06-18 13:00:00,21.35,21.35,21.26,21.27,71500.0,16.8703,16.8703,16.7992,16.8071,71500.0
2007-06-18 13:05:00,21.26,21.3,21.26,21.3,23000.0,16.7992,16.8308,16.7992,16.8308,23000.0
2007-06-18 13:10:00,21.3,21.3,21.26,21.27,14000.0,16.8308,16.8308,16.7992,16.8071,14000.0
2007-06-18 13:15:00,21.27,21.29,21.27,21.29,29500.0,16.8071,16.8229,16.8071,16.8229,29500.0
2007-06-18 13:20:00,21.29,21.29,21.24,21.25,24200.0,16.8229,16.8229,16.7834,16.7913,24200.0
2007-06-18 13:25:00,21.25,21.25,21.23,21.25,50500.0,16.7913,16.7913,16.7755,16.7913,50500.0
2007-06-18 13:30:00,21.25,21.27,21.25,21.26,29000.0,16.7913,16.8071,16.7913,16.7992,29000.0
2007-06-18 13:35:00,21.26,21.27,21.22,21.23,33100.0,16.7992,16.8071,16.7676,16.7755,33100.0
2007-06-18 13:40:00,21.22,21.23,21.2,21.2,23900.0,16.7676,16.7755,16.7518,16.7518,23900.0
2007-06-18 13:45:00,21.2,21.2,21.18,21.2,31400.0,16.7518,16.7518,16.736,16.7518,31400.0
2007-06-18 13:50:00,21.19,21.2,21.16,21.17,43700.0,16.7439,16.7518,16.7202,16.7281,43700.0
2007-06-18 13:55:00,21.18,21.22,21.17,21.2,56400.0,16.736,16.7676,16.7281,16.7518,56400.0
2007-06-18 14:00:00,21.19,21.23,21.18,21.2,61600.0,16.7439,16.7755,16.736,16.7518,61600.0
2007-06-18 14:05:00,21.19,21.24,21.18,21.24,39900.0,16.7439,16.7834,16.736,16.7834,39900.0
2007-06-18 14:10:00,21.23,21.24,21.14,21.2,211600.0,16.7755,16.7834,16.7044,16.7518,211600.0
2007-06-18 14:15:00,21.21,21.24,21.2,21.23,20400.0,16.7597,16.7834,16.7518,16.7755,20400.0
2007-06-18 14:20:00,21.23,21.25,21.22,21.25,11500.0,16.7755,16.7913,16.7676,16.7913,11500.0
2007-06-18 14:25:00,21.25,21.28,21.25,21.27,17900.0,16.7913,16.815,16.7913,16.8071,17900.0
2007-06-18 14:30:00,21.27,21.28,21.24,21.25,29400.0,16.8071,16.815,16.7834,16.7913,29400.0
2007-06-18 14:35:00,21.25,21.25,21.21,21.24,21500.0,16.7913,16.7913,16.7597,16.7834,21500.0
2007-06-18 14:40:00,21.25,21.25,21.18,21.21,88400.0,16.7913,16.7913,16.736,16.7597,88400.0
2007-06-18 14:45:00,21.21,21.21,21.17,21.18,55600.0,16.7597,16.7597,16.7281,16.736,55600.0
2007-06-18 14:50:00,21.18,21.19,21.17,21.18,15300.0,16.736,16.7439,16.7281,16.736,15300.0
2007-06-18 14:55:00,21.19,21.19,21.15,21.19,42200.0,16.7439,16.7439,16.7123,16.7439,42200.0
2007-06-18 15:00:00,21.18,21.22,21.16,21.22,24700.0,16.736,16.7676,16.7202,16.7676,24700.0
2007-06-18 15:05:00,21.22,21.25,21.21,21.25,35900.0,16.7676,16.7913,16.7597,16.7913,35900.0
2007-06-18 15:10:00,21.25,21.26,21.22,21.23,60000.0,16.7913,16.7992,16.7676,16.7755,60000.0
2007-06-18 15:15:00,21.22,21.24,21.22,21.24,23900.0,16.7676,16.7834,16.7676,16.7834,23900.0
2007-06-18 15:20:00,21.24,21.25,21.23,21.25,32700.0,16.7834,16.7913,16.7755,16.7913,32700.0
2007-06-18 15:25:00,21.25,21.25,21.21,21.22,32300.0,16.7913,16.7913,16.7597,16.7676,32300.0
2007-06-18 15:30:00,21.22,21.23,21.21,21.23,29600.0,16.7676,16.7755,16.7597,16.7755,29600.0
2007-06-18 15:35:00,21.23,21.27,21.22,21.25,43100.0,16.7755,16.8071,16.7676,16.7913,43100.0
2007-06-18 15:40:00,21.26,21.27,21.25,21.26,63200.0,16.7992,16.8071,16.7913,16.7992,63200.0
2007-06-18 15:45:00,21.25,21.26,21.24,21.25,59800.0,16.7913,16.7992,16.7834,16.7913,59800.0
2007-06-18 15:50:00,21.25,21.25,21.22,21.23,92400.0,16.7913,16.7913,16.7676,16.7755,92400.0
2007-06-18 15:55:00,21.22,21.27,21.22,21.26,64300.0,16.7676,16.8071,16.7676,16.7992,64300.0
2007-06-19 09:30:00,21.27,21.38,21.23,21.25,70400.0,16.8071,16.894,16.7755,16.7913,70400.0
2007-06-19 09:35:00,21.26,21.41,21.25,21.26,60300.0,16.7992,16.9177,16.7913,16.7992,60300.0
2007-06-19 09:40:00,21.26,21.35,21.21,21.25,106500.0,16.7992,16.8703,16.7597,16.7913,106500.0
2007-06-19 09:45:00,21.26,21.27,21.13,21.13,28400.0,16.7992,16.8071,16.6965,16.6965,28400.0
2007-06-19 09:50:00,21.13,21.14,21.1,21.12,67800.0,16.6965,16.7044,16.6728,16.6886,67800.0
2007-06-19 09:55:00,21.12,21.16,21.1,21.11,76800.0,16.6886,16.7202,16.6728,16.6807,76800.0
2007-06-19 10:00:00,21.12,21.12,21.04,21.11,61000.0,16.6886,16.6886,16.6254,16.6807,61000.0
2007-06-19 10:05:00,21.11,21.16,21.09,21.09,37400.0,16.6807,16.7202,16.6649,16.6649,37400.0
2007-06-19 10:10:00,21.1,21.14,21.07,21.1,35900.0,16.6728,16.7044,16.6491,16.6728,35900.0
2007-06-19 10:15:00,21.11,21.17,21.1,21.15,32400.0,16.6807,16.7281,16.6728,16.7123,32400.0
2007-06-19 10:20:00,21.15,21.2,21.12,21.15,87200.0,16.7123,16.7518,16.6886,16.7123,87200.0
2007-06-19 10:25:00,21.14,21.18,21.14,21.18,31000.0,16.7044,16.736,16.7044,16.736,31000.0
2007-06-19 10:30:00,21.18,21.22,21.16,21.18,55300.0,16.736,16.7676,16.7202,16.736,55300.0
2007-06-19 10:35:00,21.18,21.2,21.15,21.15,42100.0,16.736,16.7518,16.7123,16.7123,42100.0
2007-06-19 10:40:00,21.16,21.16,21.09,21.11,49700.0,16.7202,16.7202,16.6649,16.6807,49700.0
2007-06-19 10:45:00,21.11,21.19,21.11,21.19,35300.0,16.6807,16.7439,16.6807,16.7439,35300.0
2007-06-19 10:50:00,21.19,21.21,21.19,21.2,22400.0,16.7439,16.7597,16.7439,16.7518,22400.0
2007-06-19 10:55:00,21.25,21.29,21.21,21.28,87200.0,16.7913,16.8229,16.7597,16.815,87200.0
2007-06-19 11:00:00,21.28,21.29,21.23,21.25,23500.0,16.815,16.8229,16.7755,16.7913,23500.0
2007-06-19 11:05:00,21.25,21.27,21.24,21.27,31900.0,16.7913,16.8071,16.7834,16.8071,31900.0
2007-06-19 11:10:00,21.27,21.28,21.25,21.25,43800.0,16.8071,16.815,16.7913,16.7913,43800.0
2007-06-19 11:15:00,21.25,21.26,21.21,21.23,41400.0,16.7913,16.7992,16.7597,16.7755,41400.0
2007-06-19 11:20:00,21.23,21.24,21.21,21.22,17800.0,16.7755,16.7834,16.7597,16.7676,17800.0
2007-06-19 11:25:00,21.21,21.22,21.15,21.16,76700.0,16.7597,16.7676,16.7123,16.7202,76700.0
2007-06-19 11:30:00,21.16,21.16,21.11,21.11,31200.0,16.7202,16.7202,16.6807,16.6807,31200.0
2007-06-19 11:35:00,21.12,21.17,21.11,21.17,33400.0,16.6886,16.7281,16.6807,16.7281,33400.0
2007-06-19 11:40:00,21.16,21.18,21.15,21.18,15000.0,16.7202,16.736,16.7123,16.736,15000.0
2007-06-19 11:45:00,21.18,21.21,21.17,21.21,15100.0,16.736,16.7597,16.7281,16.7597,15100.0
2007-06-19 11:50:00,21.21,21.25,21.21,21.24,11100.0,16.7597,16.7913,16.7597,16.7834,11100.0
2007-06-19 11:55:00,21.24,21.24,21.16,21.17,35800.0,16.7834,16.7834,16.7202,16.7281,35800.0
2007-06-19 12:00:00,21.17,21.25,21.17,21.25,24200.0,16.7281,16.7913,16.7281,16.7913,24200.0
2007-06-19 12:05:00,21.25,21.27,21.25,21.27,49800.0,16.7913,16.8071,16.7913,16.8071,49800.0
2007-06-19 12:10:00,21.27,21.27,21.2,21.24,23700.0,16.8071,16.8071,16.7518,16.7834,23700.0
2007-06-19 12:15:00,21.25,21.26,21.21,21.22,12800.0,16.7913,16.7992,16.7597,16.7676,12800.0
2007-06-19 12:20:00,21.21,21.23,21.21,21.22,11700.0,16.7597,16.7755,16.7597,16.7676,11700.0
2007-06-19 12:25:00,21.23,21.24,21.22,21.24,12900.0,16.7755,16.7834,16.7676,16.7834,12900.0
2007-06-19 12:30:00,21.24,21.25,21.23,21.25,25400.0,16.7834,16.7913,16.7755,16.7913,25400.0
2007-06-19 12:35:00,21.25,21.27,21.25,21.25,24400.0,16.7913,16.8071,16.7913,16.7913,24400.0
2007-06-19 12:40:00,21.25,21.32,21.25,21.32,17200.0,16.7913,16.8466,16.7913,16.8466,17200.0
2007-06-19 12:45:00,21.32,21.34,21.31,21.32,16800.0,16.8466,16.8624,16.8387,16.8466,16800.0
2007-06-19 12:50:00,21.33,21.37,21.32,21.36,44700.0,16.8545,16.8861,16.8466,16.8782,44700.0
2007-06-19 12:55:00,21.36,21.41,21.36,21.41,18600.0,16.8782,16.9177,16.8782,16.9177,18600.0
2007-06-19 13:00:00,21.41,21.41,21.27,21.28,80200.0,16.9177,16.9177,16.8071,16.815,80200.0
2007-06-19 13:05:00,21.28,21.28,21.23,21.24,44500.0,16.815,16.815,16.7755,16.7834,44500.0
2007-06-19 13:10:00,21.25,21.3,21.23,21.3,34700.0,16.7913,16.8308,16.7755,16.8308,34700.0
2007-06-19 13:15:00,21.3,21.32,21.28,21.3,8600.0,16.8308,16.8466,16.815,16.8308,8600.0
2007-06-19 13:20:00,21.3,21.35,21.29,21.31,64900.0,16.8308,16.8703,16.8229,16.8387,64900.0
2007-06-19 13:25:00,21.32,21.35,21.31,21.34,37600.0,16.8466,16.8703,16.8387,16.8624,37600.0
2007-06-19 13:30:00,21.33,21.36,21.24,21.26,61400.0,16.8545,16.8782,16.7834,16.7992,61400.0
2007-06-19 13:35:00,21.27,21.29,21.21,21.22,55500.0,16.8071,16.8229,16.7597,16.7676,55500.0
2007-06-19 13:40:00,21.23,21.28,21.23,21.28,21000.0,16.7755,16.815,16.7755,16.815,21000.0
2007-06-19 13:45:00,21.28,21.28,21.25,21.26,10200.0,16.815,16.815,16.7913,16.7992,10200.0
2007-06-19 13:50:00,21.26,21.26,21.21,21.22,35000.0,16.7992,16.7992,16.7597,16.7676,35000.0
2007-06-19 13:55:00,21.23,21.24,21.22,21.24,9400.0,16.7755,16.7834,16.7676,16.7834,9400.0
2007-06-19 14:00:00,21.23,21.24,21.19,21.19,25900.0,16.7755,16.7834,16.7439,16.7439,25900.0
2007-06-19 14:05:00,21.19,21.21,21.18,21.19,23700.0,16.7439,16.7597,16.736,16.7439,23700.0
2007-06-19 14:10:00,21.19,21.27,21.19,21.25,28300.0,16.7439,16.8071,16.7439,16.7913,28300.0
2007-06-19 14:15:00,21.24,21.26,21.22,21.25,25600.0,16.7834,16.7992,16.7676,16.7913,25600.0
2007-06-19 14:20:00,21.23,21.23,21.2,21.23,13300.0,16.7755,16.7755,16.7518,16.7755,13300.0
2007-06-19 14:25:00,21.24,21.26,21.23,21.24,27900.0,16.7834,16.7992,16.7755,16.7834,27900.0
2007-06-19 14:30:00,21.24,21.25,21.18,21.22,28100.0,16.7834,16.7913,16.736,16.7676,28100.0
2007-06-19 14:35:00,21.22,21.25,21.2,21.22,21300.0,16.7676,16.7913,16.7518,16.7676,21300.0
2007-06-19 14:40:00,21.21,21.26,21.21,21.24,21300.0,16.7597,16.7992,16.7597,16.7834,21300.0
2007-06-19 14:45:00,21.24,21.25,21.2,21.23,32100.0,16.7834,16.7913,16.7518,16.7755,32100.0
2007-06-19 14:50:00,21.24,21.25,21.22,21.23,32800.0,16.7834,16.7913,16.7676,16.7755,32800.0
2007-06-19 14:55:00,21.24,21.24,21.19,21.21,45000.0,16.7834,16.7834,16.7439,16.7597,45000.0
2007-06-19 15:00:00,21.21,21.24,21.19,21.24,40900.0,16.7597,16.7834,16.7439,16.7834,40900.0
2007-06-19 15:05:00,21.23,21.3,21.23,21.3,41200.0,16.7755,16.8308,16.7755,16.8308,41200.0
2007-06-19 15:10:00,21.3,21.3,21.27,21.28,25600.0,16.8308,16.8308,16.8071,16.815,25600.0
2007-06-19 15:15:00,21.28,21.28,21.23,21.26,23100.0,16.815,16.815,16.7755,16.7992,23100.0
2007-06-19 15:20:00,21.26,21.28,21.24,21.28,17100.0,16.7992,16.815,16.7834,16.815,17100.0
2007-06-19 15:25:00,21.27,21.28,21.25,21.27,24200.0,16.8071,16.815,16.7913,16.8071,24200.0
2007-06-19 15:30:00,21.27,21.27,21.24,21.27,21500.0,16.8071,16.8071,16.7834,16.8071,21500.0
2007-06-19 15:35:00,21.26,21.29,21.25,21.29,44400.0,16.7992,16.8229,16.7913,16.8229,44400.0
2007-06-19 15:40:00,21.29,21.29,21.26,21.28,53300.0,16.8229,16.8229,16.7992,16.815,53300.0
2007-06-19 15:45:00,21.28,21.29,21.27,21.28,35600.0,16.815,16.8229,16.8071,16.815,35600.0
2007-06-19 15:50:00,21.28,21.28,21.24,21.27,76800.0,16.815,16.815,16.7834,16.8071,76800.0
2007-06-19 15:55:00,21.26,21.29,21.25,21.29,68700.0,16.7992,16.8229,16.7913,16.8229,68700.0
2007-06-20 09:30:00,21.26,21.35,21.23,21.33,59900.0,16.7992,16.8703,16.7755,16.8545,59900.0
2007-06-20 09:35:00,21.32,21.33,21.23,21.25,24800.0,16.8466,16.8545,16.7755,16.7913,24800.0
2007-06-20 09:40:00,21.25,21.32,21.23,21.25,38100.0,16.7913,16.8466,16.7755,16.7913,38100.0
2007-06-20 09:45:00,21.24,21.3,21.18,21.18,63600.0,16.7834,16.8308,16.736,16.736,63600.0
2007-06-20 09:50:00,21.17,21.24,21.16,21.24,53700.0,16.7281,16.7834,16.7202,16.7834,53700.0
2007-06-20 09:55:00,21.24,21.24,21.16,21.17,31100.0,16.7834,16.7834,16.7202,16.7281,31100.0
2007-06-20 10:00:00,21.17,21.19,21.11,21.12,57300.0,16.7281,16.7439,16.6807,16.6886,57300.0
2007-06-20 10:05:00,21.11,21.17,21.11,21.15,43100.0,16.6807,16.7281,16.6807,16.7123,43100.0
2007-06-20 10:10:00,21.16,21.16,21.08,21.09,62500.0,16.7202,16.7202,16.657,16.6649,62500.0
2007-06-20 10:15:00,21.09,21.21,21.09,21.19,48700.0,16.6649,16.7597,16.6649,16.7439,48700.0
2007-06-20 10:20:00,21.2,21.22,21.15,21.17,26600.0,16.7518,16.7676,16.7123,16.7281,26600.0
2007-06-20 10:25:00,21.16,21.25,21.12,21.24,28800.0,16.7202,16.7913,16.6886,16.7834,28800.0
2007-06-20 10:30:00,21.24,21.25,21.19,21.24,42800.0,16.7834,16.7913,16.7439,16.7834,42800.0
2007-06-20 10:35:00,21.24,21.24,21.19,21.21,15400.0,16.7834,16.7834,16.7439,16.7597,15400.0
2007-06-20 10:40:00,21.2,21.25,21.19,21.2,18000.0,16.7518,16.7913,16.7439,16.7518,18000.0
2007-06-20 10:45:00,21.19,21.2,21.14,21.16,21500.0,16.7439,16.7518,16.7044,16.7202,21500.0
2007-06-20 10:50:00,21.15,21.16,21.12,21.15,17400.0,16.7123,16.7202,16.6886,16.7123,17400.0
2007-06-20 10:55:00,21.15,21.24,21.14,21.22,18700.0,16.7123,16.7834,16.7044,16.7676,18700.0
2007-06-20 11:00:00,21.21,21.22,21.15,21.17,20300.0,16.7597,16.7676,16.7123,16.7281,20300.0
2007-06-20 11:05:00,21.19,21.25,21.18,21.21,14000.0,16.7439,16.7913,16.736,16.7597,14000.0
2007-06-20 11:10:00,21.21,21.22,21.14,21.18,25000.0,16.7597,16.7676,16.7044,16.736,25000.0
2007-06-20 11:15:00,21.18,21.22,21.18,21.22,23700.0,16.736,16.7676,16.736,16.7676,23700.0
2007-06-20 11:20:00,21.23,21.23,21.19,21.19,9700.0,16.7755,16.7755,16.7439,16.7439,9700.0
2007-06-20 11:25:00,21.2,21.23,21.19,21.22,14500.0,16.7518,16.7755,16.7439,16.7676,14500.0
2007-06-20 11:30:00,21.21,21.21,21.18,21.19,17200.0,16.7597,16.7597,16.736,16.7439,17200.0
2007-06-20 11:35:00,21.2,21.2,21.13,21.13,25000.0,16.7518,16.7518,16.6965,16.6965,25000.0
2007-06-20 11:40:00,21.13,21.17,21.1,21.15,40600.0,16.6965,16.7281,16.6728,16.7123,40600.0
2007-06-20 11:45:00,21.15,21.18,21.15,21.18,15400.0,16.7123,16.736,16.7123,16.736,15400.0
2007-06-20 11:50:00,21.17,21.18,21.15,21.16,9200.0,16.7281,16.736,16.7123,16.7202,9200.0
2007-06-20 11:55:00,21.16,21.16,21.1,21.15,27900.0,16.7202,16.7202,16.6728,16.7123,27900.0
2007-06-20 12:00:00,21.14,21.15,21.1,21.1,15400.0,16.7044,16.7123,16.6728,16.6728,15400.0
2007-06-20 12:05:00,21.1,21.12,21.08,21.1,22600.0,16.6728,16.6886,16.657,16.6728,22600.0
2007-06-20 12:10:00,21.11,21.13,21.07,21.12,31100.0,16.6807,16.6965,16.6491,16.6886,31100.0
2007-06-20 12:15:00,21.11,21.15,21.11,21.12,11700.0,16.6807,16.7123,16.6807,16.6886,11700.0
2007-06-20 12:20:00,21.13,21.17,21.13,21.16,14200.0,16.6965,16.7281,16.6965,16.7202,14200.0
2007-06-20 12:25:00,21.15,21.17,21.15,21.16,6100.0,16.7123,16.7281,16.7123,16.7202,6100.0
2007-06-20 12:30:00,21.16,21.16,21.14,21.16,6000.0,16.7202,16.7202,16.7044,16.7202,6000.0
2007-06-20 12:35:00,21.15,21.16,21.13,21.14,11900.0,16.7123,16.7202,16.6965,16.7044,11900.0
2007-06-20 12:40:00,21.13,21.14,21.12,21.14,14600.0,16.6965,16.7044,16.6886,16.7044,14600.0
2007-06-20 12:45:00,21.13,21.14,21.12,21.13,4400.0,16.6965,16.7044,16.6886,16.6965,4400.0
2007-06-20 12:50:00,21.13,21.13,21.11,21.12,11500.0,16.6965,16.6965,16.6807,16.6886,11500.0
2007-06-20 12:55:00,21.11,21.12,21.1,21.11,4400.0,16.6807,16.6886,16.6728,16.6807,4400.0
2007-06-20 13:00:00,21.11,21.11,21.05,21.06,25200.0,16.6807,16.6807,16.6333,16.6412,25200.0
2007-06-20 13:05:00,21.06,21.06,21.0,21.0,80600.0,16.6412,16.6412,16.5938,16.5938,80600.0
2007-06-20 13:10:00,21.01,21.01,20.92,20.93,88500.0,16.6017,16.6017,16.5305,16.5384,88500.0
2007-06-20 13:15:00,20.94,20.99,20.92,20.93,61600.0,16.5463,16.5859,16.5305,16.5384,61600.0
2007-06-20 13:20:00,20.93,20.97,20.9,20.92,53100.0,16.5384,16.5701,16.5147,16.5305,53100.0
2007-06-20 13:25:00,20.92,20.98,20.91,20.97,40600.0,16.5305,16.578,16.5226,16.5701,40600.0
2007-06-20 13:30:00,20.97,21.01,20.97,20.97,26100.0,16.5701,16.6017,16.5701,16.5701,26100.0
2007-06-20 13:35:00,20.97,20.97,20.95,20.96,31100.0,16.5701,16.5701,16.5542,16.5622,31100.0
2007-06-20 13:40:00,20.95,20.99,20.95,20.96,40000.0,16.5542,16.5859,16.5542,16.5622,40000.0
2007-06-20 13:45:00,20.96,21.0,20.95,21.0,23700.0,16.5622,16.5938,16.5542,16.5938,23700.0
2007-06-20 13:50:00,20.99,21.03,20.99,21.02,57700.0,16.5859,16.6175,16.5859,16.6096,57700.0
2007-06-20 13:55:00,21.02,21.04,21.01,21.02,19800.0,16.6096,16.6254,16.6017,16.6096,19800.0
2007-06-20 14:00:00,21.02,21.04,21.0,21.04,38100.0,16.6096,16.6254,16.5938,16.6254,38100.0
2007-06-20 14:05:00,21.04,21.1,21.03,21.1,23400.0,16.6254,16.6728,16.6175,16.6728,23400.0
2007-06-20 14:10:00,21.09,21.1,21.05,21.07,32800.0,16.6649,16.6728,16.6333,16.6491,32800.0
2007-06-20 14:15:00,21.06,21.1,21.03,21.05,33100.0,16.6412,16.6728,16.6175,16.6333,33100.0
2007-06-20 14:20:00,21.04,21.04,20.99,21.02,35100.0,16.6254,16.6254,16.5859,16.6096,35100.0
2007-06-20 14:25:00,21.03,21.04,20.96,21.03,32100.0,16.6175,16.6254,16.5622,16.6175,32100.0
2007-06-20 14:30:00,21.03,21.05,20.99,21.02,33900.0,16.6175,16.6333,16.5859,16.6096,33900.0
2007-06-20 14:35:00,21.02,21.02,20.96,20.98,48600.0,16.6096,16.6096,16.5622,16.578,48600.0
2007-06-20 14:40:00,20.97,21.02,20.93,20.99,82700.0,16.5701,16.6096,16.5384,16.5859,82700.0
2007-06-20 14:45:00,20.99,21.02,20.95,20.99,45700.0,16.5859,16.6096,16.5542,16.5859,45700.0
2007-06-20 14:50:00,20.99,20.99,20.97,20.98,13900.0,16.5859,16.5859,16.5701,16.578,13900.0
2007-06-20 14:55:00,20.97,21.01,20.95,21.0,34400.0,16.5701,16.6017,16.5542,16.5938,34400.0
2007-06-20 15:00:00,21.0,21.0,20.92,20.95,27900.0,16.5938,16.5938,16.5305,16.5542,27900.0
2007-06-20 15:05:00,20.94,20.98,20.93,20.96,24900.0,16.5463,16.578,16.5384,16.5622,24900.0
2007-06-20 15:10:00,20.96,20.99,20.91,20.95,20900.0,16.5622,16.5859,16.5226,16.5542,20900.0
2007-06-20 15:15:00,20.95,20.97,20.92,20.93,43700.0,16.5542,16.5701,16.5305,16.5384,43700.0
2007-06-20 15:20:00,20.93,20.95,20.91,20.92,36700.0,16.5384,16.5542,16.5226,16.5305,36700.0
2007-06-20 15:25:00,20.91,20.94,20.89,20.89,67400.0,16.5226,16.5463,16.5068,16.5068,67400.0
2007-06-20 15:30:00,20.89,20.92,20.87,20.89,97300.0,16.5068,16.5305,16.491,16.5068,97300.0
2007-06-20 15:35:00,20.9,20.97,20.88,20.95,170400.0,16.5147,16.5701,16.4989,16.5542,170400.0
2007-06-20 15:40:00,20.95,21.0,20.91,20.99,241100.0,16.5542,16.5938,16.5226,16.5859,241100.0
2007-06-20 15:45:00,20.98,21.05,20.95,21.0,283100.0,16.578,16.6333,16.5542,16.5938,283100.0
2007-06-20 15:50:00,20.99,21.01,20.95,20.99,217700.0,16.5859,16.6017,16.5542,16.5859,217700.0
2007-06-20 15:55:00,20.98,21.01,20.94,21.0,280000.0,16.578,16.6017,16.5463,16.5938,280000.0
2007-06-21 09:30:00,20.95,21.01,20.9,20.92,41300.0,16.5542,16.6017,16.5147,16.5305,41300.0
2007-06-21 09:35:00,20.93,21.0,20.81,20.85,58200.0,16.5384,16.5938,16.4436,16.4752,58200.0
2007-06-21 09:40:00,20.85,20.89,20.82,20.83,47600.0,16.4752,16.5068,16.4515,16.4594,47600.0
2007-06-21 09:45:00,20.83,20.83,20.72,20.74,52000.0,16.4594,16.4594,16.3725,16.3883,52000.0
2007-06-21 09:50:00,20.74,20.83,20.73,20.77,66600.0,16.3883,16.4594,16.3804,16.412,66600.0
2007-06-21 09:55:00,20.77,20.81,20.75,20.79,84700.0,16.412,16.4436,16.3962,16.4278,84700.0
2007-06-21 10:00:00,20.79,20.82,20.77,20.8,91000.0,16.4278,16.4515,16.412,16.4357,91000.0
2007-06-21 10:05:00,20.81,20.88,20.76,20.8,115100.0,16.4436,16.4989,16.4041,16.4357,115100.0
2007-06-21 10:10:00,20.79,20.84,20.77,20.84,78200.0,16.4278,16.4673,16.412,16.4673,78200.0
2007-06-21 10:15:00,20.83,20.98,20.83,20.98,73300.0,16.4594,16.578,16.4594,16.578,73300.0
2007-06-21 10:20:00,20.98,21.13,20.98,21.1,112600.0,16.578,16.6965,16.578,16.6728,112600.0
2007-06-21 10:25:00,21.09,21.15,21.06,21.12,67800.0,16.6649,16.7123,16.6412,16.6886,67800.0
2007-06-21 10:30:00,21.11,21.12,21.01,21.03,71000.0,16.6807,16.6886,16.6017,16.6175,71000.0
2007-06-21 10:35:00,21.02,21.1,21.02,21.09,46900.0,16.6096,16.6728,16.6096,16.6649,46900.0
2007-06-21 10:40:00,21.08,21.16,21.08,21.1,61900.0,16.657,16.7202,16.657,16.6728,61900.0
2007-06-21 10:45:00,21.09,21.17,21.07,21.14,49200.0,16.6649,16.7281,16.6491,16.7044,49200.0
2007-06-21 10:50:00,21.15,21.19,21.13,21.15,32400.0,16.7123,16.7439,16.6965,16.7123,32400.0
2007-06-21 10:55:00,21.16,21.24,21.14,21.21,72500.0,16.7202,16.7834,16.7044,16.7597,72500.0
2007-06-21 11:00:00,21.22,21.23,21.17,21.22,90100.0,16.7676,16.7755,16.7281,16.7676,90100.0
2007-06-21 11:05:00,21.23,21.28,21.18,21.18,95900.0,16.7755,16.815,16.736,16.736,95900.0
2007-06-21 11:10:00,21.18,21.21,21.13,21.13,45300.0,16.736,16.7597,16.6965,16.6965,45300.0
2007-06-21 11:15:00,21.14,21.17,21.11,21.16,40000.0,16.7044,16.7281,16.6807,16.7202,40000.0
2007-06-21 11:20:00,21.16,21.17,21.08,21.08,56300.0,16.7202,16.7281,16.657,16.657,56300.0
2007-06-21 11:25:00,21.08,21.11,21.08,21.09,32000.0,16.657,16.6807,16.657,16.6649,32000.0
2007-06-21 11:30:00,21.09,21.09,21.06,21.08,28900.0,16.6649,16.6649,16.6412,16.657,28900.0
2007-06-21 11:35:00,21.08,21.08,21.05,21.06,48700.0,16.657,16.657,16.6333,16.6412,48700.0
2007-06-21 11:40:00,21.06,21.1,21.05,21.07,65400.0,16.6412,16.6728,16.6333,16.6491,65400.0
2007-06-21 11:45:00,21.08,21.14,21.08,21.1,47000.0,16.657,16.7044,16.657,16.6728,47000.0
2007-06-21 11:50:00,21.1,21.1,21.04,21.06,27900.0,16.6728,16.6728,16.6254,16.6412,27900.0
2007-06-21 11:55:00,21.05,21.09,21.05,21.07,25400.0,16.6333,16.6649,16.6333,16.6491,25400.0
2007-06-21 12:00:00,21.07,21.16,21.07,21.11,92200.0,16.6491,16.7202,16.6491,16.6807,92200.0
2007-06-21 12:05:00,21.12,21.14,21.08,21.11,31600.0,16.6886,16.7044,16.657,16.6807,31600.0
2007-06-21 12:10:00,21.12,21.14,21.08,21.09,33500.0,16.6886,16.7044,16.657,16.6649,33500.0
2007-06-21 12:15:00,21.09,21.09,20.99,20.99,70200.0,16.6649,16.6649,16.5859,16.5859,70200.0
2007-06-21 12:20:00,20.99,21.01,20.93,20.99,52200.0,16.5859,16.6017,16.5384,16.5859,52200.0
2007-06-21 12:25:00,20.99,21.0,20.94,20.95,50300.0,16.5859,16.5938,16.5463,16.5542,50300.0
2007-06-21 12:30:00,20.95,20.98,20.9,20.96,39900.0,16.5542,16.578,16.5147,16.5622,39900.0
2007-06-21 12:35:00,20.94,20.99,20.92,20.99,31200.0,16.5463,16.5859,16.5305,16.5859,31200.0
2007-06-21 12:40:00,20.99,21.0,20.97,21.0,20300.0,16.5859,16.5938,16.5701,16.5938,20300.0
2007-06-21 12:45:00,20.99,21.03,20.99,21.01,16700.0,16.5859,16.6175,16.5859,16.6017,16700.0
2007-06-21 12:50:00,21.0,21.02,20.99,21.0,41000.0,16.5938,16.6096,16.5859,16.5938,41000.0
2007-06-21 12:55:00,20.99,21.03,20.99,21.02,29200.0,16.5859,16.6175,16.5859,16.6096,29200.0
2007-06-21 13:00:00,21.02,21.06,21.01,21.01,75900.0,16.6096,16.6412,16.6017,16.6017,75900.0
2007-06-21 13:05:00,21.03,21.08,21.02,21.08,30400.0,16.6175,16.657,16.6096,16.657,30400.0
2007-06-21 13:10:00,21.08,21.09,21.03,21.05,29600.0,16.657,16.6649,16.6175,16.6333,29600.0
2007-06-21 13:15:00,21.06,21.1,21.06,21.09,27000.0,16.6412,16.6728,16.6412,16.6649,27000.0
2007-06-21 13:20:00,21.08,21.09,21.03,21.05,19200.0,16.657,16.6649,16.6175,16.6333,19200.0
2007-06-21 13:25:00,21.03,21.09,21.03,21.09,23100.0,16.6175,16.6649,16.6175,16.6649,23100.0
2007-06-21 13:30:00,21.09,21.13,21.06,21.07,49200.0,16.6649,16.6965,16.6412,16.6491,49200.0
2007-06-21 13:35:00,21.07,21.13,21.07,21.12,32900.0,16.6491,16.6965,16.6491,16.6886,32900.0
2007-06-21 13:40:00,21.12,21.15,21.12,21.14,25100.0,16.6886,16.7123,16.6886,16.7044,25100.0
2007-06-21 13:45:00,21.15,21.15,21.12,21.14,49700.0,16.7123,16.7123,16.6886,16.7044,49700.0
2007-06-21 13:50:00,21.13,21.18,21.12,21.16,78800.0,16.6965,16.736,16.6886,16.7202,78800.0
2007-06-21 13:55:00,21.17,21.22,21.16,21.21,36800.0,16.7281,16.7676,16.7202,16.7597,36800.0
2007-06-21 14:00:00,21.22,21.22,21.16,21.18,38800.0,16.7676,16.7676,16.7202,16.736,38800.0
2007-06-21 14:05:00,21.16,21.19,21.16,21.18,49700.0,16.7202,16.7439,16.7202,16.736,49700.0
2007-06-21 14:10:00,21.18,21.19,21.13,21.16,62900.0,16.736,16.7439,16.6965,16.7202,62900.0
2007-06-21 14:15:00,21.16,21.21,21.15,21.21,20100.0,16.7202,16.7597,16.7123,16.7597,20100.0
2007-06-21 14:20:00,21.21,21.21,21.18,21.2,22200.0,16.7597,16.7597,16.736,16.7518,22200.0
2007-06-21 14:25:00,21.2,21.21,21.17,21.17,26100.0,16.7518,16.7597,16.7281,16.7281,26100.0
2007-06-21 14:30:00,21.17,21.18,21.14,21.15,61900.0,16.7281,16.736,16.7044,16.7123,61900.0
2007-06-21 14:35:00,21.14,21.18,21.11,21.11,51900.0,16.7044,16.736,16.6807,16.6807,51900.0
2007-06-21 14:40:00,21.1,21.14,21.09,21.12,55400.0,16.6728,16.7044,16.6649,16.6886,55400.0
2007-06-21 14:45:00,21.12,21.13,21.09,21.09,30100.0,16.6886,16.6965,16.6649,16.6649,30100.0
2007-06-21 14:50:00,21.1,21.18,21.1,21.14,61600.0,16.6728,16.736,16.6728,16.7044,61600.0
2007-06-21 14:55:00,21.13,21.18,21.13,21.18,33900.0,16.6965,16.736,16.6965,16.736,33900.0
2007-06-21 15:00:00,21.17,21.2,21.15,21.2,39100.0,16.7281,16.7518,16.7123,16.7518,39100.0
2007-06-21 15:05:00,21.2,21.2,21.15,21.19,21600.0,16.7518,16.7518,16.7123,16.7439,21600.0
2007-06-21 15:10:00,21.19,21.2,21.14,21.18,69400.0,16.7439,16.7518,16.7044,16.736,69400.0
2007-06-21 15:15:00,21.17,21.2,21.17,21.18,32600.0,16.7281,16.7518,16.7281,16.736,32600.0
2007-06-21 15:20:00,21.18,21.19,21.17,21.19,43900.0,16.736,16.7439,16.7281,16.7439,43900.0
2007-06-21 15:25:00,21.18,21.2,21.18,21.19,51400.0,16.736,16.7518,16.736,16.7439,51400.0
2007-06-21 15:30:00,21.19,21.22,21.19,21.19,76100.0,16.7439,16.7676,16.7439,16.7439,76100.0
2007-06-21 15:35:00,21.2,21.2,21.17,21.19,101100.0,16.7518,16.7518,16.7281,16.7439,101100.0
2007-06-21 15:40:00,21.18,21.21,21.16,21.17,180200.0,16.736,16.7597,16.7202,16.7281,180200.0
2007-06-21 15:45:00,21.18,21.21,21.16,21.2,114900.0,16.736,16.7597,16.7202,16.7518,114900.0
2007-06-21 15:50:00,21.2,21.23,21.19,21.2,145800.0,16.7518,16.7755,16.7439,16.7518,145800.0
2007-06-21 15:55:00,21.2,21.23,21.15,21.22,124400.0,16.7518,16.7755,16.7123,16.7676,124400.0
2007-06-22 09:30:00,21.1,21.11,21.05,21.11,48700.0,16.6728,16.6807,16.6333,16.6807,48700.0
2007-06-22 09:35:00,21.11,21.15,21.07,21.09,53300.0,16.6807,16.7123,16.6491,16.6649,53300.0
2007-06-22 09:40:00,21.09,21.17,21.07,21.1,80300.0,16.6649,16.7281,16.6491,16.6728,80300.0
2007-06-22 09:45:00,21.1,21.14,21.07,21.14,105500.0,16.6728,16.7044,16.6491,16.7044,105500.0
2007-06-22 09:50:00,21.14,21.17,21.11,21.16,68700.0,16.7044,16.7281,16.6807,16.7202,68700.0
2007-06-22 09:55:00,21.16,21.18,21.1,21.13,103600.0,16.7202,16.736,16.6728,16.6965,103600.0
2007-06-22 10:00:00,21.13,21.15,21.06,21.08,99400.0,16.6965,16.7123,16.6412,16.657,99400.0
2007-06-22 10:05:00,21.07,21.1,21.02,21.06,73500.0,16.6491,16.6728,16.6096,16.6412,73500.0
2007-06-22 10:10:00,21.06,21.06,21.01,21.04,92800.0,16.6412,16.6412,16.6017,16.6254,92800.0
2007-06-22 10:15:00,21.04,21.11,21.04,21.11,24400.0,16.6254,16.6807,16.6254,16.6807,24400.0
2007-06-22 10:20:00,21.11,21.15,21.11,21.15,26900.0,16.6807,16.7123,16.6807,16.7123,26900.0
2007-06-22 10:25:00,21.15,21.16,21.0,21.01,37300.0,16.7123,16.7202,16.5938,16.6017,37300.0
2007-06-22 10:30:00,21.0,21.12,20.99,21.09,91300.0,16.5938,16.6886,16.5859,16.6649,91300.0
2007-06-22 10:35:00,21.1,21.12,21.08,21.09,48300.0,16.6728,16.6886,16.657,16.6649,48300.0
2007-06-22 10:40:00,21.09,21.1,21.06,21.08,37900.0,16.6649,16.6728,16.6412,16.657,37900.0
2007-06-22 10:45:00,21.08,21.1,21.03,21.04,68800.0,16.657,16.6728,16.6175,16.6254,68800.0
2007-06-22 10:50:00,21.04,21.06,21.02,21.05,85500.0,16.6254,16.6412,16.6096,16.6333,85500.0
2007-06-22 10:55:00,21.05,21.08,21.05,21.07,31300.0,16.6333,16.657,16.6333,16.6491,31300.0
2007-06-22 11:00:00,21.07,21.08,21.05,21.07,79700.0,16.6491,16.657,16.6333,16.6491,79700.0
2007-06-22 11:05:00,21.07,21.1,21.07,21.1,55400.0,16.6491,16.6728,16.6491,16.6728,55400.0
2007-06-22 11:10:00,21.1,21.12,21.1,21.12,36100.0,16.6728,16.6886,16.6728,16.6886,36100.0
2007-06-22 11:15:00,21.12,21.12,21.11,21.11,29600.0,16.6886,16.6886,16.6807,16.6807,29600.0
2007-06-22 11:20:00,21.11,21.16,21.11,21.16,50400.0,16.6807,16.7202,16.6807,16.7202,50400.0
2007-06-22 11:25:00,21.16,21.16,21.11,21.11,33700.0,16.7202,16.7202,16.6807,16.6807,33700.0
2007-06-22 11:30:00,21.11,21.11,21.06,21.09,43600.0,16.6807,16.6807,16.6412,16.6649,43600.0
2007-06-22 11:35:00,21.09,21.1,21.02,21.05,29400.0,16.6649,16.6728,16.6096,16.6333,29400.0
2007-06-22 11:40:00,21.05,21.05,20.99,21.0,44000.0,16.6333,16.6333,16.5859,16.5938,44000.0
2007-06-22 11:45:00,21.0,21.0,20.91,20.97,57800.0,16.5938,16.5938,16.5226,16.5701,57800.0
2007-06-22 11:50:00,20.96,20.96,20.92,20.94,28800.0,16.5622,16.5622,16.5305,16.5463,28800.0
2007-06-22 11:55:00,20.94,21.03,20.93,21.02,53500.0,16.5463,16.6175,16.5384,16.6096,53500.0
2007-06-22 12:00:00,21.03,21.03,21.0,21.02,20800.0,16.6175,16.6175,16.5938,16.6096,20800.0
2007-06-22 12:05:00,21.02,21.04,20.99,21.0,66900.0,16.6096,16.6254,16.5859,16.5938,66900.0
2007-06-22 12:10:00,21.0,21.01,20.97,20.98,42600.0,16.5938,16.6017,16.5701,16.578,42600.0
2007-06-22 12:15:00,20.99,20.99,20.95,20.95,43800.0,16.5859,16.5859,16.5542,16.5542,43800.0
2007-06-22 12:20:00,20.95,20.97,20.94,20.95,64500.0,16.5542,16.5701,16.5463,16.5542,64500.0
2007-06-22 12:25:00,20.94,20.95,20.87,20.9,83200.0,16.5463,16.5542,16.491,16.5147,83200.0
2007-06-22 12:30:00,20.89,20.89,20.84,20.85,81600.0,16.5068,16.5068,16.4673,16.4752,81600.0
2007-06-22 12:35:00,20.85,20.86,20.79,20.8,88700.0,16.4752,16.4831,16.4278,16.4357,88700.0
2007-06-22 12:40:00,20.79,20.83,20.79,20.81,84400.0,16.4278,16.4594,16.4278,16.4436,84400.0
2007-06-22 12:45:00,20.81,20.87,20.8,20.82,53700.0,16.4436,16.491,16.4357,16.4515,53700.0
2007-06-22 12:50:00,20.82,20.82,20.76,20.77,112200.0,16.4515,16.4515,16.4041,16.412,112200.0
2007-06-22 12:55:00,20.77,20.81,20.77,20.81,41300.0,16.412,16.4436,16.412,16.4436,41300.0
2007-06-22 13:00:00,20.81,20.81,20.76,20.76,47200.0,16.4436,16.4436,16.4041,16.4041,47200.0
2007-06-22 13:05:00,20.76,20.79,20.71,20.75,102300.0,16.4041,16.4278,16.3646,16.3962,102300.0
2007-06-22 13:10:00,20.75,20.78,20.71,20.72,40900.0,16.3962,16.4199,16.3646,16.3725,40900.0
2007-06-22 13:15:00,20.73,20.81,20.73,20.81,43200.0,16.3804,16.4436,16.3804,16.4436,43200.0
2007-06-22 13:20:00,20.81,20.87,20.79,20.87,39400.0,16.4436,16.491,16.4278,16.491,39400.0
2007-06-22 13:25:00,20.89,20.94,20.87,20.89,67000.0,16.5068,16.5463,16.491,16.5068,67000.0
2007-06-22 13:30:00,20.9,20.93,20.89,20.93,28500.0,16.5147,16.5384,16.5068,16.5384,28500.0
2007-06-22 13:35:00,20.92,20.93,20.88,20.9,28700.0,16.5305,16.5384,16.4989,16.5147,28700.0
2007-06-22 13:40:00,20.9,20.92,20.87,20.87,27600.0,16.5147,16.5305,16.491,16.491,27600.0
2007-06-22 13:45:00,20.87,20.9,20.86,20.89,38100.0,16.491,16.5147,16.4831,16.5068,38100.0
2007-06-22 13:50:00,20.89,20.89,20.81,20.83,32300.0,16.5068,16.5068,16.4436,16.4594,32300.0
2007-06-22 13:55:00,20.83,20.87,20.82,20.86,18600.0,16.4594,16.491,16.4515,16.4831,18600.0
2007-06-22 14:00:00,20.86,20.86,20.82,20.85,38600.0,16.4831,16.4831,16.4515,16.4752,38600.0
2007-06-22 14:05:00,20.86,20.87,20.81,20.83,27100.0,16.4831,16.491,16.4436,16.4594,27100.0
2007-06-22 14:10:00,20.83,20.89,20.83,20.88,24700.0,16.4594,16.5068,16.4594,16.4989,24700.0
2007-06-22 14:15:00,20.89,20.89,20.82,20.86,24700.0,16.5068,16.5068,16.4515,16.4831,24700.0
2007-06-22 14:20:00,20.86,20.88,20.81,20.84,27200.0,16.4831,16.4989,16.4436,16.4673,27200.0
2007-06-22 14:25:00,20.83,20.9,20.82,20.9,43600.0,16.4594,16.5147,16.4515,16.5147,43600.0
2007-06-22 14:30:00,20.9,20.9,20.83,20.86,54400.0,16.5147,16.5147,16.4594,16.4831,54400.0
2007-06-22 14:35:00,20.87,20.92,20.86,20.88,48500.0,16.491,16.5305,16.4831,16.4989,48500.0
2007-06-22 14:40:00,20.88,20.93,20.88,20.91,53500.0,16.4989,16.5384,16.4989,16.5226,53500.0
2007-06-22 14:45:00,20.9,20.93,20.9,20.92,20800.0,16.5147,16.5384,16.5147,16.5305,20800.0
2007-06-22 14:50:00,20.92,20.96,20.9,20.9,35400.0,16.5305,16.5622,16.5147,16.5147,35400.0
2007-06-22 14:55:00,20.91,20.92,20.9,20.91,36000.0,16.5226,16.5305,16.5147,16.5226,36000.0
2007-06-22 15:00:00,20.92,20.93,20.87,20.89,58900.0,16.5305,16.5384,16.491,16.5068,58900.0
2007-06-22 15:05:00,20.9,20.9,20.87,20.88,35900.0,16.5147,16.5147,16.491,16.4989,35900.0
2007-06-22 15:10:00,20.88,20.9,20.88,20.88,28200.0,16.4989,16.5147,16.4989,16.4989,28200.0
2007-06-22 15:15:00,20.88,20.91,20.88,20.9,23600.0,16.4989,16.5226,16.4989,16.5147,23600.0
2007-06-22 15:20:00,20.9,20.96,20.9,20.94,33700.0,16.5147,16.5622,16.5147,16.5463,33700.0
2007-06-22 15:25:00,20.95,20.95,20.86,20.87,63500.0,16.5542,16.5542,16.4831,16.491,63500.0
2007-06-22 15:30:00,20.87,20.93,20.87,20.91,62800.0,16.491,16.5384,16.491,16.5226,62800.0
2007-06-22 15:35:00,20.91,20.91,20.85,20.88,92100.0,16.5226,16.5226,16.4752,16.4989,92100.0
2007-06-22 15:40:00,20.88,20.89,20.85,20.86,72600.0,16.4989,16.5068,16.4752,16.4831,72600.0
2007-06-22 15:45:00,20.87,20.9,20.86,20.9,81600.0,16.491,16.5147,16.4831,16.5147,81600.0
2007-06-22 15:50:00,20.9,20.93,20.89,20.9,119300.0,16.5147,16.5384,16.5068,16.5147,119300.0
2007-06-22 15:55:00,20.89,20.91,20.85,20.88,104300.0,16.5068,16.5226,16.4752,16.4989,104300.0
2007-06-25 09:30:00,20.88,21.04,20.87,20.95,31900.0,16.4989,16.6254,16.491,16.5542,31900.0
2007-06-25 09:35:00,20.95,20.95,20.87,20.93,25600.0,16.5542,16.5542,16.491,16.5384,25600.0
2007-06-25 09:40:00,20.93,20.98,20.79,20.84,54400.0,16.5384,16.578,16.4278,16.4673,54400.0
2007-06-25 09:45:00,20.83,20.91,20.77,20.8,79400.0,16.4594,16.5226,16.412,16.4357,79400.0
2007-06-25 09:50:00,20.81,20.83,20.76,20.79,90900.0,16.4436,16.4594,16.4041,16.4278,90900.0
2007-06-25 09:55:00,20.8,20.9,20.75,20.9,119800.0,16.4357,16.5147,16.3962,16.5147,119800.0
2007-06-25 10:00:00,20.9,21.04,20.89,21.01,203400.0,16.5147,16.6254,16.5068,16.6017,203400.0
2007-06-25 10:05:00,21.01,21.02,20.86,20.94,104700.0,16.6017,16.6096,16.4831,16.5463,104700.0
2007-06-25 10:10:00,20.95,21.01,20.95,21.01,65400.0,16.5542,16.6017,16.5542,16.6017,65400.0
2007-06-25 10:15:00,21.0,21.07,20.98,21.05,75900.0,16.5938,16.6491,16.578,16.6333,75900.0
2007-06-25 10:20:00,21.04,21.08,21.01,21.01,39400.0,16.6254,16.657,16.6017,16.6017,39400.0
2007-06-25 10:25:00,21.01,21.05,20.97,20.99,43000.0,16.6017,16.6333,16.5701,16.5859,43000.0
2007-06-25 10:30:00,20.98,21.02,20.95,21.01,59200.0,16.578,16.6096,16.5542,16.6017,59200.0
2007-06-25 10:35:00,21.0,21.01,20.94,20.95,30200.0,16.5938,16.6017,16.5463,16.5542,30200.0
2007-06-25 10:40:00,20.95,20.96,20.91,20.93,27700.0,16.5542,16.5622,16.5226,16.5384,27700.0
2007-06-25 10:45:00,20.94,20.96,20.92,20.92,17500.0,16.5463,16.5622,16.5305,16.5305,17500.0
2007-06-25 10:50:00,20.92,20.95,20.89,20.91,23400.0,16.5305,16.5542,16.5068,16.5226,23400.0
2007-06-25 10:55:00,20.92,20.95,20.89,20.95,23600.0,16.5305,16.5542,16.5068,16.5542,23600.0
2007-06-25 11:00:00,20.95,21.02,20.95,20.98,35200.0,16.5542,16.6096,16.5542,16.578,35200.0
2007-06-25 11:05:00,20.99,21.01,20.95,20.95,24500.0,16.5859,16.6017,16.5542,16.5542,24500.0
2007-06-25 11:10:00,20.94,20.97,20.93,20.95,30900.0,16.5463,16.5701,16.5384,16.5542,30900.0
2007-06-25 11:15:00,20.94,20.96,20.93,20.93,19900.0,16.5463,16.5622,16.5384,16.5384,19900.0
2007-06-25 11:20:00,20.93,20.96,20.92,20.93,42400.0,16.5384,16.5622,16.5305,16.5384,42400.0
2007-06-25 11:25:00,20.93,20.95,20.92,20.95,24300.0,16.5384,16.5542,16.5305,16.5542,24300.0
2007-06-25 11:30:00,20.95,20.96,20.93,20.93,27900.0,16.5542,16.5622,16.5384,16.5384,27900.0
2007-06-25 11:35:00,20.93,20.96,20.92,20.94,44400.0,16.5384,16.5622,16.5305,16.5463,44400.0
2007-06-25 11:40:00,20.94,20.95,20.87,20.88,18100.0,16.5463,16.5542,16.491,16.4989,18100.0
2007-06-25 11:45:00,20.88,20.91,20.87,20.89,25100.0,16.4989,16.5226,16.491,16.5068,25100.0
2007-06-25 11:50:00,20.89,20.9,20.88,20.89,21900.0,16.5068,16.5147,16.4989,16.5068,21900.0
2007-06-25 11:55:00,20.89,20.89,20.84,20.87,40800.0,16.5068,16.5068,16.4673,16.491,40800.0
2007-06-25 12:00:00,20.88,20.91,20.87,20.88,22000.0,16.4989,16.5226,16.491,16.4989,22000.0
2007-06-25 12:05:00,20.88,20.89,20.85,20.86,20400.0,16.4989,16.5068,16.4752,16.4831,20400.0
2007-06-25 12:10:00,20.86,20.87,20.81,20.83,53800.0,16.4831,16.491,16.4436,16.4594,53800.0
2007-06-25 12:15:00,20.83,20.84,20.81,20.81,31100.0,16.4594,16.4673,16.4436,16.4436,31100.0
2007-06-25 12:20:00,20.81,20.82,20.77,20.82,38900.0,16.4436,16.4515,16.412,16.4515,38900.0
2007-06-25 12:25:00,20.82,20.84,20.8,20.8,16800.0,16.4515,16.4673,16.4357,16.4357,16800.0
2007-06-25 12:30:00,20.81,20.82,20.8,20.81,23600.0,16.4436,16.4515,16.4357,16.4436,23600.0
2007-06-25 12:35:00,20.81,20.85,20.79,20.8,37800.0,16.4436,16.4752,16.4278,16.4357,37800.0
2007-06-25 12:40:00,20.8,20.85,20.8,20.84,33800.0,16.4357,16.4752,16.4357,16.4673,33800.0
2007-06-25 12:45:00,20.84,20.86,20.84,20.85,20000.0,16.4673,16.4831,16.4673,16.4752,20000.0
2007-06-25 12:50:00,20.85,20.86,20.82,20.82,43100.0,16.4752,16.4831,16.4515,16.4515,43100.0
2007-06-25 12:55:00,20.83,20.83,20.79,20.8,18400.0,16.4594,16.4594,16.4278,16.4357,18400.0
2007-06-25 13:00:00,20.81,20.85,20.81,20.81,36000.0,16.4436,16.4752,16.4436,16.4436,36000.0
2007-06-25 13:05:00,20.8,20.82,20.78,20.8,35800.0,16.4357,16.4515,16.4199,16.4357,35800.0
2007-06-25 13:10:00,20.8,20.81,20.79,20.81,38200.0,16.4357,16.4436,16.4278,16.4436,38200.0
2007-06-25 13:15:00,20.8,20.8,20.77,20.79,34100.0,16.4357,16.4357,16.412,16.4278,34100.0
2007-06-25 13:20:00,20.79,20.8,20.78,20.79,40400.0,16.4278,16.4357,16.4199,16.4278,40400.0
2007-06-25 13:25:00,20.8,20.81,20.78,20.78,44800.0,16.4357,16.4436,16.4199,16.4199,44800.0
2007-06-25 13:30:00,20.79,20.85,20.79,20.8,54100.0,16.4278,16.4752,16.4278,16.4357,54100.0
2007-06-25 13:35:00,20.8,20.84,20.79,20.83,19800.0,16.4357,16.4673,16.4278,16.4594,19800.0
2007-06-25 13:40:00,20.83,20.84,20.81,20.83,17500.0,16.4594,16.4673,16.4436,16.4594,17500.0
2007-06-25 13:45:00,20.83,20.83,20.79,20.8,18500.0,16.4594,16.4594,16.4278,16.4357,18500.0
2007-06-25 13:50:00,20.79,20.8,20.76,20.76,21200.0,16.4278,16.4357,16.4041,16.4041,21200.0
2007-06-25 13:55:00,20.76,20.77,20.7,20.7,74200.0,16.4041,16.412,16.3567,16.3567,74200.0
2007-06-25 14:00:00,20.72,20.76,20.7,20.73,50300.0,16.3725,16.4041,16.3567,16.3804,50300.0
2007-06-25 14:05:00,20.74,20.74,20.71,20.72,43300.0,16.3883,16.3883,16.3646,16.3725,43300.0
2007-06-25 14:10:00,20.71,20.95,20.66,20.71,141900.0,16.3646,16.5542,16.3251,16.3646,141900.0
2007-06-25 14:15:00,20.71,20.72,20.67,20.67,31300.0,16.3646,16.3725,16.333,16.333,31300.0
2007-06-25 14:20:00,20.67,20.71,20.66,20.7,24300.0,16.333,16.3646,16.3251,16.3567,24300.0
2007-06-25 14:25:00,20.7,20.7,20.65,20.68,46800.0,16.3567,16.3567,16.3172,16.3409,46800.0
2007-06-25 14:30:00,20.68,20.68,20.61,20.63,82200.0,16.3409,16.3409,16.2856,16.3014,82200.0
2007-06-25 14:35:00,20.63,20.66,20.61,20.65,76900.0,16.3014,16.3251,16.2856,16.3172,76900.0
2007-06-25 14:40:00,20.64,20.66,20.61,20.61,51600.0,16.3093,16.3251,16.2856,16.2856,51600.0
2007-06-25 14:45:00,20.62,20.66,20.6,20.6,129400.0,16.2935,16.3251,16.2777,16.2777,129400.0
2007-06-25 14:50:00,20.6,20.61,20.55,20.55,64800.0,16.2777,16.2856,16.2382,16.2382,64800.0
2007-06-25 14:55:00,20.56,20.6,20.55,20.57,39400.0,16.2461,16.2777,16.2382,16.254,39400.0
2007-06-25 15:00:00,20.57,20.58,20.53,20.58,84800.0,16.254,16.2619,16.2224,16.2619,84800.0
2007-06-25 15:05:00,20.58,20.6,20.5,20.51,68700.0,16.2619,16.2777,16.1987,16.2066,68700.0
2007-06-25 15:10:00,20.51,20.53,20.46,20.5,72500.0,16.2066,16.2224,16.1671,16.1987,72500.0
2007-06-25 15:15:00,20.5,20.54,20.47,20.48,86100.0,16.1987,16.2303,16.175,16.1829,86100.0
2007-06-25 15:20:00,20.48,20.62,20.48,20.61,74600.0,16.1829,16.2935,16.1829,16.2856,74600.0
2007-06-25 15:25:00,20.6,20.62,20.57,20.61,65400.0,16.2777,16.2935,16.254,16.2856,65400.0
2007-06-25 15:30:00,20.61,20.64,20.59,20.61,77500.0,16.2856,16.3093,16.2698,16.2856,77500.0
2007-06-25 15:35:00,20.61,20.61,20.55,20.6,124700.0,16.2856,16.2856,16.2382,16.2777,124700.0
2007-06-25 15:40:00,20.6,20.6,20.53,20.58,84900.0,16.2777,16.2777,16.2224,16.2619,84900.0
2007-06-25 15:45:00,20.58,20.6,20.52,20.55,131100.0,16.2619,16.2777,16.2145,16.2382,131100.0
2007-06-25 15:50:00,20.55,20.59,20.54,20.57,89200.0,16.2382,16.2698,16.2303,16.254,89200.0
2007-06-25 15:55:00,20.57,20.58,20.51,20.57,135800.0,16.254,16.2619,16.2066,16.254,135800.0
2007-06-26 09:30:00,20.53,20.54,20.38,20.52,90800.0,16.2224,16.2303,16.1038,16.2145,90800.0
2007-06-26 09:35:00,20.52,20.52,20.35,20.4,50600.0,16.2145,16.2145,16.0801,16.1197,50600.0
2007-06-26 09:40:00,20.4,20.53,20.4,20.53,77100.0,16.1197,16.2224,16.1197,16.2224,77100.0
2007-06-26 09:45:00,20.54,20.55,20.43,20.53,94100.0,16.2303,16.2382,16.1434,16.2224,94100.0
2007-06-26 09:50:00,20.53,20.55,20.5,20.52,27400.0,16.2224,16.2382,16.1987,16.2145,27400.0
2007-06-26 09:55:00,20.53,20.64,20.52,20.6,81800.0,16.2224,16.3093,16.2145,16.2777,81800.0
2007-06-26 10:00:00,20.6,20.77,20.51,20.69,129100.0,16.2777,16.412,16.2066,16.3488,129100.0
2007-06-26 10:05:00,20.71,20.77,20.64,20.71,104100.0,16.3646,16.412,16.3093,16.3646,104100.0
2007-06-26 10:10:00,20.7,20.72,20.63,20.68,49900.0,16.3567,16.3725,16.3014,16.3409,49900.0
2007-06-26 10:15:00,20.68,20.7,20.62,20.62,50700.0,16.3409,16.3567,16.2935,16.2935,50700.0
2007-06-26 10:20:00,20.62,20.62,20.48,20.49,61500.0,16.2935,16.2935,16.1829,16.1908,61500.0
2007-06-26 10:25:00,20.48,20.49,20.4,20.4,56900.0,16.1829,16.1908,16.1197,16.1197,56900.0
2007-06-26 10:30:00,20.41,20.43,20.38,20.38,36400.0,16.1276,16.1434,16.1038,16.1038,36400.0
2007-06-26 10:35:00,20.38,20.5,20.38,20.48,42500.0,16.1038,16.1987,16.1038,16.1829,42500.0
2007-06-26 10:40:00,20.48,20.5,20.43,20.44,35600.0,16.1829,16.1987,16.1434,16.1513,35600.0
2007-06-26 10:45:00,20.44,20.47,20.32,20.38,61700.0,16.1513,16.175,16.0564,16.1038,61700.0
2007-06-26 10:50:00,20.38,20.42,20.34,20.38,43800.0,16.1038,16.1355,16.0722,16.1038,43800.0
2007-06-26 10:55:00,20.39,20.41,20.31,20.32,32000.0,16.1117,16.1276,16.0485,16.0564,32000.0
2007-06-26 11:00:00,20.32,20.33,20.27,20.29,54700.0,16.0564,16.0643,16.0169,16.0327,54700.0
2007-06-26 11:05:00,20.28,20.3,20.27,20.27,35500.0,16.0248,16.0406,16.0169,16.0169,35500.0
2007-06-26 11:10:00,20.28,20.34,20.27,20.29,54100.0,16.0248,16.0722,16.0169,16.0327,54100.0
2007-06-26 11:15:00,20.29,20.32,20.26,20.26,83300.0,16.0327,16.0564,16.009,16.009,83300.0
2007-06-26 11:20:00,20.26,20.36,20.26,20.29,32300.0,16.009,16.088,16.009,16.0327,32300.0
2007-06-26 11:25:00,20.29,20.37,20.28,20.35,20000.0,16.0327,16.0959,16.0248,16.0801,20000.0
2007-06-26 11:30:00,20.34,20.37,20.3,20.37,38900.0,16.0722,16.0959,16.0406,16.0959,38900.0
2007-06-26 11:35:00,20.37,20.43,20.32,20.33,44400.0,16.0959,16.1434,16.0564,16.0643,44400.0
2007-06-26 11:40:00,20.32,20.36,20.3,20.35,52900.0,16.0564,16.088,16.0406,16.0801,52900.0
2007-06-26 11:45:00,20.34,20.45,20.34,20.42,37400.0,16.0722,16.1592,16.0722,16.1355,37400.0
2007-06-26 11:50:00,20.42,20.45,20.4,20.42,16200.0,16.1355,16.1592,16.1197,16.1355,16200.0
2007-06-26 11:55:00,20.4,20.44,20.37,20.42,23300.0,16.1197,16.1513,16.0959,16.1355,23300.0
2007-06-26 12:00:00,20.42,20.48,20.41,20.47,36300.0,16.1355,16.1829,16.1276,16.175,36300.0
2007-06-26 12:05:00,20.46,20.48,20.44,20.45,28200.0,16.1671,16.1829,16.1513,16.1592,28200.0
2007-06-26 12:10:00,20.43,20.45,20.39,20.4,29500.0,16.1434,16.1592,16.1117,16.1197,29500.0
2007-06-26 12:15:00,20.4,20.42,20.38,20.41,13400.0,16.1197,16.1355,16.1038,16.1276,13400.0
2007-06-26 12:20:00,20.42,20.42,20.4,20.41,10700.0,16.1355,16.1355,16.1197,16.1276,10700.0
2007-06-26 12:25:00,20.41,20.44,20.4,20.44,13200.0,16.1276,16.1513,16.1197,16.1513,13200.0
2007-06-26 12:30:00,20.44,20.44,20.4,20.4,18200.0,16.1513,16.1513,16.1197,16.1197,18200.0
2007-06-26 12:35:00,20.4,20.41,20.33,20.36,49000.0,16.1197,16.1276,16.0643,16.088,49000.0
2007-06-26 12:40:00,20.35,20.36,20.32,20.35,25900.0,16.0801,16.088,16.0564,16.0801,25900.0
2007-06-26 12:45:00,20.34,20.4,20.34,20.4,16900.0,16.0722,16.1197,16.0722,16.1197,16900.0
2007-06-26 12:50:00,20.39,20.4,20.34,20.34,25300.0,16.1117,16.1197,16.0722,16.0722,25300.0
2007-06-26 12:55:00,20.35,20.35,20.31,20.33,20500.0,16.0801,16.0801,16.0485,16.0643,20500.0
2007-06-26 13:00:00,20.33,20.34,20.31,20.32,36000.0,16.0643,16.0722,16.0485,16.0564,36000.0
2007-06-26 13:05:00,20.33,20.34,20.32,20.33,23100.0,16.0643,16.0722,16.0564,16.0643,23100.0
2007-06-26 13:10:00,20.33,20.38,20.33,20.36,43400.0,16.0643,16.1038,16.0643,16.088,43400.0
2007-06-26 13:15:00,20.37,20.43,20.37,20.43,16200.0,16.0959,16.1434,16.0959,16.1434,16200.0
2007-06-26 13:20:00,20.42,20.42,20.35,20.35,17800.0,16.1355,16.1355,16.0801,16.0801,17800.0
2007-06-26 13:25:00,20.36,20.39,20.35,20.38,17300.0,16.088,16.1117,16.0801,16.1038,17300.0
2007-06-26 13:30:00,20.38,20.39,20.31,20.36,73800.0,16.1038,16.1117,16.0485,16.088,73800.0
2007-06-26 13:35:00,20.36,20.41,20.35,20.4,50100.0,16.088,16.1276,16.0801,16.1197,50100.0
2007-06-26 13:40:00,20.4,20.45,20.4,20.43,58600.0,16.1197,16.1592,16.1197,16.1434,58600.0
2007-06-26 13:45:00,20.43,20.44,20.34,20.37,31900.0,16.1434,16.1513,16.0722,16.0959,31900.0
2007-06-26 13:50:00,20.36,20.36,20.33,20.35,20200.0,16.088,16.088,16.0643,16.0801,20200.0
2007-06-26 13:55:00,20.36,20.36,20.34,20.35,13800.0,16.088,16.088,16.0722,16.0801,13800.0
2007-06-26 14:00:00,20.34,20.34,20.25,20.26,159400.0,16.0722,16.0722,16.0011,16.009,159400.0
2007-06-26 14:05:00,20.26,20.36,20.25,20.3,50000.0,16.009,16.088,16.0011,16.0406,50000.0
2007-06-26 14:10:00,20.3,20.31,20.25,20.29,22200.0,16.0406,16.0485,16.0011,16.0327,22200.0
2007-06-26 14:15:00,20.29,20.31,20.25,20.28,28200.0,16.0327,16.0485,16.0011,16.0248,28200.0
2007-06-26 14:20:00,20.27,20.28,20.22,20.22,59000.0,16.0169,16.0248,15.9774,15.9774,59000.0
2007-06-26 14:25:00,20.23,20.27,20.22,20.26,43600.0,15.9853,16.0169,15.9774,16.009,43600.0
2007-06-26 14:30:00,20.27,20.27,20.21,20.23,88200.0,16.0169,16.0169,15.9695,15.9853,88200.0
2007-06-26 14:35:00,20.23,20.24,20.16,20.16,60700.0,15.9853,15.9932,15.93,15.93,60700.0
2007-06-26 14:40:00,20.17,20.17,20.12,20.17,70500.0,15.9379,15.9379,15.8984,15.9379,70500.0
2007-06-26 14:45:00,20.15,20.21,20.14,20.19,64100.0,15.9221,15.9695,15.9142,15.9537,64100.0
2007-06-26 14:50:00,20.19,20.24,20.19,20.2,45500.0,15.9537,15.9932,15.9537,15.9616,45500.0
2007-06-26 14:55:00,20.2,20.21,20.16,20.17,40000.0,15.9616,15.9695,15.93,15.9379,40000.0
2007-06-26 15:00:00,20.17,20.18,20.12,20.17,57200.0,15.9379,15.9458,15.8984,15.9379,57200.0
2007-06-26 15:05:00,20.17,20.19,20.13,20.15,35400.0,15.9379,15.9537,15.9063,15.9221,35400.0
2007-06-26 15:10:00,20.14,20.17,20.14,20.16,63700.0,15.9142,15.9379,15.9142,15.93,63700.0
2007-06-26 15:15:00,20.16,20.19,20.16,20.17,55600.0,15.93,15.9537,15.93,15.9379,55600.0
2007-06-26 15:20:00,20.17,20.19,20.15,20.19,36000.0,15.9379,15.9537,15.9221,15.9537,36000.0
2007-06-26 15:25:00,20.19,20.22,20.15,20.16,100700.0,15.9537,15.9774,15.9221,15.93,100700.0
2007-06-26 15:30:00,20.16,20.23,20.16,20.2,97700.0,15.93,15.9853,15.93,15.9616,97700.0
2007-06-26 15:35:00,20.2,20.23,20.19,20.2,39200.0,15.9616,15.9853,15.9537,15.9616,39200.0
2007-06-26 15:40:00,20.2,20.2,20.17,20.17,38400.0,15.9616,15.9616,15.9379,15.9379,38400.0
2007-06-26 15:45:00,20.18,20.2,20.13,20.15,83600.0,15.9458,15.9616,15.9063,15.9221,83600.0
2007-06-26 15:50:00,20.15,20.17,20.14,20.16,131400.0,15.9221,15.9379,15.9142,15.93,131400.0
2007-06-26 15:55:00,20.16,20.18,20.14,20.17,114900.0,15.93,15.9458,15.9142,15.9379,114900.0
2007-06-27 09:30:00,20.17,20.17,19.95,19.95,238600.0,15.9379,15.9379,15.7641,15.7641,238600.0
2007-06-27 09:35:00,19.96,20.17,19.96,20.0,130500.0,15.772,15.9379,15.772,15.8036,130500.0
2007-06-27 09:40:00,20.02,20.1,19.97,20.02,106200.0,15.8194,15.8826,15.7799,15.8194,106200.0
2007-06-27 09:45:00,20.02,20.05,19.98,20.05,117500.0,15.8194,15.8431,15.7878,15.8431,117500.0
2007-06-27 09:50:00,20.04,20.07,20.02,20.05,217200.0,15.8352,15.8589,15.8194,15.8431,217200.0
2007-06-27 09:55:00,20.06,20.15,20.05,20.08,167900.0,15.851,15.9221,15.8431,15.8668,167900.0
2007-06-27 10:00:00,20.08,20.08,20.01,20.02,106600.0,15.8668,15.8668,15.8115,15.8194,106600.0
2007-06-27 10:05:00,20.02,20.1,20.02,20.04,127900.0,15.8194,15.8826,15.8194,15.8352,127900.0
2007-06-27 10:10:00,20.04,20.1,20.03,20.04,75700.0,15.8352,15.8826,15.8273,15.8352,75700.0
2007-06-27 10:15:00,20.05,20.1,20.02,20.05,100400.0,15.8431,15.8826,15.8194,15.8431,100400.0
2007-06-27 10:20:00,20.04,20.05,20.0,20.03,62900.0,15.8352,15.8431,15.8036,15.8273,62900.0
2007-06-27 10:25:00,20.03,20.1,20.01,20.09,162500.0,15.8273,15.8826,15.8115,15.8747,162500.0
2007-06-27 10:30:00,20.08,20.22,20.06,20.22,55300.0,15.8668,15.9774,15.851,15.9774,55300.0
2007-06-27 10:35:00,20.22,20.24,20.2,20.24,82400.0,15.9774,15.9932,15.9616,15.9932,82400.0
2007-06-27 10:40:00,20.24,20.25,20.17,20.19,246100.0,15.9932,16.0011,15.9379,15.9537,246100.0
2007-06-27 10:45:00,20.19,20.2,20.15,20.16,85200.0,15.9537,15.9616,15.9221,15.93,85200.0
2007-06-27 10:50:00,20.16,20.21,20.16,20.18,73200.0,15.93,15.9695,15.93,15.9458,73200.0
2007-06-27 10:55:00,20.17,20.22,20.16,20.17,56700.0,15.9379,15.9774,15.93,15.9379,56700.0
2007-06-27 11:00:00,20.16,20.16,20.07,20.11,57800.0,15.93,15.93,15.8589,15.8905,57800.0
2007-06-27 11:05:00,20.1,20.11,20.02,20.09,438700.0,15.8826,15.8905,15.8194,15.8747,438700.0
2007-06-27 11:10:00,20.09,20.11,20.08,20.11,53700.0,15.8747,15.8905,15.8668,15.8905,53700.0
2007-06-27 11:15:00,20.11,20.15,20.06,20.08,109100.0,15.8905,15.9221,15.851,15.8668,109100.0
2007-06-27 11:20:00,20.07,20.13,20.07,20.13,72400.0,15.8589,15.9063,15.8589,15.9063,72400.0
2007-06-27 11:25:00,20.12,20.13,20.07,20.11,72000.0,15.8984,15.9063,15.8589,15.8905,72000.0
2007-06-27 11:30:00,20.11,20.17,20.11,20.17,311300.0,15.8905,15.9379,15.8905,15.9379,311300.0
2007-06-27 11:35:00,20.17,20.17,20.09,20.12,54700.0,15.9379,15.9379,15.8747,15.8984,54700.0
2007-06-27 11:40:00,20.13,20.24,20.13,20.22,88200.0,15.9063,15.9932,15.9063,15.9774,88200.0
2007-06-27 11:45:00,20.21,20.22,20.17,20.18,51300.0,15.9695,15.9774,15.9379,15.9458,51300.0
2007-06-27 11:50:00,20.18,20.21,20.17,20.21,55600.0,15.9458,15.9695,15.9379,15.9695,55600.0
2007-06-27 11:55:00,20.21,20.25,20.21,20.23,60600.0,15.9695,16.0011,15.9695,15.9853,60600.0
2007-06-27 12:00:00,20.23,20.26,20.22,20.26,36300.0,15.9853,16.009,15.9774,16.009,36300.0
2007-06-27 12:05:00,20.26,20.35,20.25,20.34,109400.0,16.009,16.0801,16.0011,16.0722,109400.0
2007-06-27 12:10:00,20.34,20.35,20.27,20.29,58800.0,16.0722,16.0801,16.0169,16.0327,58800.0
2007-06-27 12:15:00,20.29,20.29,20.25,20.26,36100.0,16.0327,16.0327,16.0011,16.009,36100.0
2007-06-27 12:20:00,20.25,20.29,20.25,20.29,14600.0,16.0011,16.0327,16.0011,16.0327,14600.0
2007-06-27 12:25:00,20.29,20.29,20.23,20.25,47700.0,16.0327,16.0327,15.9853,16.0011,47700.0
2007-06-27 12:30:00,20.25,20.27,20.23,20.25,28900.0,16.0011,16.0169,15.9853,16.0011,28900.0
2007-06-27 12:35:00,20.25,20.32,20.24,20.32,63000.0,16.0011,16.0564,15.9932,16.0564,63000.0
2007-06-27 12:40:00,20.32,20.33,20.25,20.26,79300.0,16.0564,16.0643,16.0011,16.009,79300.0
2007-06-27 12:45:00,20.26,20.27,20.17,20.17,101200.0,16.009,16.0169,15.9379,15.9379,101200.0
2007-06-27 12:50:00,20.18,20.21,20.17,20.19,34100.0,15.9458,15.9695,15.9379,15.9537,34100.0
2007-06-27 12:55:00,20.19,20.22,20.18,20.22,21200.0,15.9537,15.9774,15.9458,15.9774,21200.0
2007-06-27 13:00:00,20.22,20.25,20.21,20.25,22600.0,15.9774,16.0011,15.9695,16.0011,22600.0
2007-06-27 13:05:00,20.25,20.27,20.21,20.23,40700.0,16.0011,16.0169,15.9695,15.9853,40700.0
2007-06-27 13:10:00,20.23,20.28,20.18,20.18,40900.0,15.9853,16.0248,15.9458,15.9458,40900.0
2007-06-27 13:15:00,20.18,20.2,20.17,20.18,11500.0,15.9458,15.9616,15.9379,15.9458,11500.0
2007-06-27 13:20:00,20.18,20.23,20.18,20.22,19400.0,15.9458,15.9853,15.9458,15.9774,19400.0
2007-06-27 13:25:00,20.22,20.29,20.21,20.28,73100.0,15.9774,16.0327,15.9695,16.0248,73100.0
2007-06-27 13:30:00,20.28,20.29,20.22,20.23,46700.0,16.0248,16.0327,15.9774,15.9853,46700.0
2007-06-27 13:35:00,20.22,20.23,20.17,20.21,50600.0,15.9774,15.9853,15.9379,15.9695,50600.0
2007-06-27 13:40:00,20.22,20.24,20.21,20.24,27700.0,15.9774,15.9932,15.9695,15.9932,27700.0
2007-06-27 13:45:00,20.23,20.25,20.19,20.24,35800.0,15.9853,16.0011,15.9537,15.9932,35800.0
2007-06-27 13:50:00,20.25,20.27,20.23,20.27,24400.0,16.0011,16.0169,15.9853,16.0169,24400.0
2007-06-27 13:55:00,20.27,20.28,20.26,20.27,16400.0,16.0169,16.0248,16.009,16.0169,16400.0
2007-06-27 14:00:00,20.27,20.33,20.27,20.32,40700.0,16.0169,16.0643,16.0169,16.0564,40700.0
2007-06-27 14:05:00,20.32,20.32,20.28,20.3,26300.0,16.0564,16.0564,16.0248,16.0406,26300.0
2007-06-27 14:10:00,20.31,20.39,20.3,20.38,52300.0,16.0485,16.1117,16.0406,16.1038,52300.0
2007-06-27 14:15:00,20.39,20.46,20.38,20.42,103600.0,16.1117,16.1671,16.1038,16.1355,103600.0
2007-06-27 14:20:00,20.42,20.45,20.38,20.44,74100.0,16.1355,16.1592,16.1038,16.1513,74100.0
2007-06-27 14:25:00,20.43,20.47,20.43,20.45,66600.0,16.1434,16.175,16.1434,16.1592,66600.0
2007-06-27 14:30:00,20.45,20.46,20.41,20.42,34600.0,16.1592,16.1671,16.1276,16.1355,34600.0
2007-06-27 14:35:00,20.43,20.46,20.42,20.43,115600.0,16.1434,16.1671,16.1355,16.1434,115600.0
2007-06-27 14:40:00,20.44,20.47,20.43,20.44,49300.0,16.1513,16.175,16.1434,16.1513,49300.0
2007-06-27 14:45:00,20.45,20.47,20.44,20.47,32900.0,16.1592,16.175,16.1513,16.175,32900.0
2007-06-27 14:50:00,20.46,20.48,20.44,20.44,29500.0,16.1671,16.1829,16.1513,16.1513,29500.0
2007-06-27 14:55:00,20.44,20.45,20.42,20.42,7100.0,16.1513,16.1592,16.1355,16.1355,7100.0
2007-06-27 15:00:00,20.43,20.45,20.4,20.45,46900.0,16.1434,16.1592,16.1197,16.1592,46900.0
2007-06-27 15:05:00,20.45,20.48,20.43,20.48,29200.0,16.1592,16.1829,16.1434,16.1829,29200.0
2007-06-27 15:10:00,20.48,20.51,20.47,20.51,81000.0,16.1829,16.2066,16.175,16.2066,81000.0
2007-06-27 15:15:00,20.51,20.51,20.49,20.5,43000.0,16.2066,16.2066,16.1908,16.1987,43000.0
2007-06-27 15:20:00,20.5,20.51,20.44,20.48,47000.0,16.1987,16.2066,16.1513,16.1829,47000.0
2007-06-27 15:25:00,20.49,20.52,20.46,20.51,55900.0,16.1908,16.2145,16.1671,16.2066,55900.0
2007-06-27 15:30:00,20.52,20.56,20.51,20.56,48500.0,16.2145,16.2461,16.2066,16.2461,48500.0
2007-06-27 15:35:00,20.56,20.56,20.51,20.52,61800.0,16.2461,16.2461,16.2066,16.2145,61800.0
2007-06-27 15:40:00,20.52,20.6,20.52,20.54,139400.0,16.2145,16.2777,16.2145,16.2303,139400.0
2007-06-27 15:45:00,20.54,20.55,20.46,20.5,148800.0,16.2303,16.2382,16.1671,16.1987,148800.0
2007-06-27 15:50:00,20.5,20.56,20.49,20.5,139100.0,16.1987,16.2461,16.1908,16.1987,139100.0
2007-06-27 15:55:00,20.5,20.53,20.49,20.53,143800.0,16.1987,16.2224,16.1908,16.2224,143800.0
2007-06-28 09:30:00,20.3,20.37,20.2,20.29,80500.0,16.0406,16.0959,15.9616,16.0327,80500.0
2007-06-28 09:35:00,20.29,20.33,20.29,20.3,49100.0,16.0327,16.0643,16.0327,16.0406,49100.0
2007-06-28 09:40:00,20.3,20.31,20.24,20.25,74400.0,16.0406,16.0485,15.9932,16.0011,74400.0
2007-06-28 09:45:00,20.25,20.37,20.21,20.29,79200.0,16.0011,16.0959,15.9695,16.0327,79200.0
2007-06-28 09:50:00,20.29,20.39,20.27,20.35,47500.0,16.0327,16.1117,16.0169,16.0801,47500.0
2007-06-28 09:55:00,20.35,20.35,20.29,20.29,12300.0,16.0801,16.0801,16.0327,16.0327,12300.0
2007-06-28 10:00:00,20.3,20.41,20.27,20.41,70900.0,16.0406,16.1276,16.0169,16.1276,70900.0
2007-06-28 10:05:00,20.41,20.44,20.3,20.3,60200.0,16.1276,16.1513,16.0406,16.0406,60200.0
2007-06-28 10:10:00,20.3,20.33,20.28,20.29,48300.0,16.0406,16.0643,16.0248,16.0327,48300.0
2007-06-28 10:15:00,20.29,20.32,20.28,20.3,174200.0,16.0327,16.0564,16.0248,16.0406,174200.0
2007-06-28 10:20:00,20.3,20.31,20.21,20.22,47800.0,16.0406,16.0485,15.9695,15.9774,47800.0
2007-06-28 10:25:00,20.22,20.28,20.19,20.27,58500.0,15.9774,16.0248,15.9537,16.0169,58500.0
2007-06-28 10:30:00,20.27,20.28,20.23,20.23,42700.0,16.0169,16.0248,15.9853,15.9853,42700.0
2007-06-28 10:35:00,20.23,20.23,20.16,20.17,33400.0,15.9853,15.9853,15.93,15.9379,33400.0
2007-06-28 10:40:00,20.16,20.21,20.15,20.19,42600.0,15.93,15.9695,15.9221,15.9537,42600.0
2007-06-28 10:45:00,20.19,20.22,20.16,20.18,154100.0,15.9537,15.9774,15.93,15.9458,154100.0
2007-06-28 10:50:00,20.19,20.19,20.16,20.17,16900.0,15.9537,15.9537,15.93,15.9379,16900.0
2007-06-28 10:55:00,20.17,20.19,20.14,20.19,58200.0,15.9379,15.9537,15.9142,15.9537,58200.0
2007-06-28 11:00:00,20.19,20.19,20.16,20.18,19600.0,15.9537,15.9537,15.93,15.9458,19600.0
2007-06-28 11:05:00,20.18,20.18,20.14,20.17,20000.0,15.9458,15.9458,15.9142,15.9379,20000.0
2007-06-28 11:10:00,20.17,20.22,20.16,20.21,32000.0,15.9379,15.9774,15.93,15.9695,32000.0
2007-06-28 11:15:00,20.2,20.24,20.19,20.2,39100.0,15.9616,15.9932,15.9537,15.9616,39100.0
2007-06-28 11:20:00,20.19,20.2,20.15,20.18,26100.0,15.9537,15.9616,15.9221,15.9458,26100.0
2007-06-28 11:25:00,20.18,20.18,20.12,20.12,30000.0,15.9458,15.9458,15.8984,15.8984,30000.0
2007-06-28 11:30:00,20.13,20.18,20.12,20.17,82400.0,15.9063,15.9458,15.8984,15.9379,82400.0
2007-06-28 11:35:00,20.17,20.18,20.14,20.14,27100.0,15.9379,15.9458,15.9142,15.9142,27100.0
2007-06-28 11:40:00,20.15,20.15,20.14,20.15,31100.0,15.9221,15.9221,15.9142,15.9221,31100.0
2007-06-28 11:45:00,20.15,20.15,20.14,20.14,28400.0,15.9221,15.9221,15.9142,15.9142,28400.0
2007-06-28 11:50:00,20.14,20.15,20.12,20.14,56100.0,15.9142,15.9221,15.8984,15.9142,56100.0
2007-06-28 11:55:00,20.15,20.18,20.14,20.17,88800.0,15.9221,15.9458,15.9142,15.9379,88800.0
2007-06-28 12:00:00,20.17,20.23,20.17,20.22,40900.0,15.9379,15.9853,15.9379,15.9774,40900.0
2007-06-28 12:05:00,20.22,20.26,20.21,20.26,22400.0,15.9774,16.009,15.9695,16.009,22400.0
2007-06-28 12:10:00,20.26,20.27,20.24,20.24,16600.0,16.009,16.0169,15.9932,15.9932,16600.0
2007-06-28 12:15:00,20.25,20.26,20.18,20.22,65800.0,16.0011,16.009,15.9458,15.9774,65800.0
2007-06-28 12:20:00,20.21,20.22,20.14,20.15,74700.0,15.9695,15.9774,15.9142,15.9221,74700.0
2007-06-28 12:25:00,20.15,20.17,20.14,20.16,78100.0,15.9221,15.9379,15.9142,15.93,78100.0
2007-06-28 12:30:00,20.16,20.18,20.14,20.14,133900.0,15.93,15.9458,15.9142,15.9142,133900.0
2007-06-28 12:35:00,20.14,20.2,20.13,20.15,64000.0,15.9142,15.9616,15.9063,15.9221,64000.0
2007-06-28 12:40:00,20.14,20.16,20.1,20.16,142900.0,15.9142,15.93,15.8826,15.93,142900.0
2007-06-28 12:45:00,20.16,20.2,20.16,20.19,12800.0,15.93,15.9616,15.93,15.9537,12800.0
2007-06-28 12:50:00,20.18,20.23,20.17,20.18,22300.0,15.9458,15.9853,15.9379,15.9458,22300.0
2007-06-28 12:55:00,20.19,20.19,20.18,20.18,5800.0,15.9537,15.9537,15.9458,15.9458,5800.0
2007-06-28 13:00:00,20.19,20.22,20.18,20.19,31500.0,15.9537,15.9774,15.9458,15.9537,31500.0
2007-06-28 13:05:00,20.2,20.2,20.16,20.18,31300.0,15.9616,15.9616,15.93,15.9458,31300.0
2007-06-28 13:10:00,20.18,20.18,20.15,20.15,24300.0,15.9458,15.9458,15.9221,15.9221,24300.0
2007-06-28 13:15:00,20.16,20.19,20.15,20.19,20000.0,15.93,15.9537,15.9221,15.9537,20000.0
2007-06-28 13:20:00,20.18,20.19,20.14,20.18,68600.0,15.9458,15.9537,15.9142,15.9458,68600.0
2007-06-28 13:25:00,20.18,20.21,20.17,20.19,31800.0,15.9458,15.9695,15.9379,15.9537,31800.0
2007-06-28 13:30:00,20.19,20.22,20.19,20.21,26100.0,15.9537,15.9774,15.9537,15.9695,26100.0
2007-06-28 13:35:00,20.21,20.24,20.21,20.21,46000.0,15.9695,15.9932,15.9695,15.9695,46000.0
2007-06-28 13:40:00,20.22,20.24,20.18,20.19,74800.0,15.9774,15.9932,15.9458,15.9537,74800.0
2007-06-28 13:45:00,20.19,20.23,20.19,20.2,63400.0,15.9537,15.9853,15.9537,15.9616,63400.0
2007-06-28 13:50:00,20.2,20.24,20.19,20.23,22000.0,15.9616,15.9932,15.9537,15.9853,22000.0
2007-06-28 13:55:00,20.23,20.25,20.2,20.22,22500.0,15.9853,16.0011,15.9616,15.9774,22500.0
2007-06-28 14:00:00,20.22,20.26,20.19,20.26,37600.0,15.9774,16.009,15.9537,16.009,37600.0
2007-06-28 14:05:00,20.26,20.3,20.25,20.29,37700.0,16.009,16.0406,16.0011,16.0327,37700.0
2007-06-28 14:10:00,20.29,20.3,20.22,20.22,50300.0,16.0327,16.0406,15.9774,15.9774,50300.0
2007-06-28 14:15:00,20.22,20.3,20.16,20.28,87800.0,15.9774,16.0406,15.93,16.0248,87800.0
2007-06-28 14:20:00,20.3,20.31,20.24,20.27,56800.0,16.0406,16.0485,15.9932,16.0169,56800.0
2007-06-28 14:25:00,20.28,20.28,20.19,20.21,55500.0,16.0248,16.0248,15.9537,15.9695,55500.0
2007-06-28 14:30:00,20.2,20.21,20.12,20.12,49300.0,15.9616,15.9695,15.8984,15.8984,49300.0
2007-06-28 14:35:00,20.13,20.14,20.06,20.06,71900.0,15.9063,15.9142,15.851,15.851,71900.0
2007-06-28 14:40:00,20.07,20.18,20.06,20.16,108800.0,15.8589,15.9458,15.851,15.93,108800.0
2007-06-28 14:45:00,20.17,20.2,20.14,20.15,49700.0,15.9379,15.9616,15.9142,15.9221,49700.0
2007-06-28 14:50:00,20.15,20.15,20.11,20.12,36200.0,15.9221,15.9221,15.8905,15.8984,36200.0
2007-06-28 14:55:00,20.12,20.16,20.12,20.13,44800.0,15.8984,15.93,15.8984,15.9063,44800.0
2007-06-28 15:00:00,20.13,20.13,20.08,20.11,66400.0,15.9063,15.9063,15.8668,15.8905,66400.0
2007-06-28 15:05:00,20.1,20.13,20.08,20.13,48100.0,15.8826,15.9063,15.8668,15.9063,48100.0
2007-06-28 15:10:00,20.13,20.15,20.1,20.13,37900.0,15.9063,15.9221,15.8826,15.9063,37900.0
2007-06-28 15:15:00,20.13,20.19,20.13,20.16,47200.0,15.9063,15.9537,15.9063,15.93,47200.0
2007-06-28 15:20:00,20.16,20.27,20.16,20.26,111200.0,15.93,16.0169,15.93,16.009,111200.0
2007-06-28 15:25:00,20.25,20.28,20.24,20.28,49700.0,16.0011,16.0248,15.9932,16.0248,49700.0
2007-06-28 15:30:00,20.27,20.32,20.27,20.28,80600.0,16.0169,16.0564,16.0169,16.0248,80600.0
2007-06-28 15:35:00,20.28,20.28,20.2,20.24,70200.0,16.0248,16.0248,15.9616,15.9932,70200.0
2007-06-28 15:40:00,20.24,20.25,20.19,20.22,145600.0,15.9932,16.0011,15.9537,15.9774,145600.0
2007-06-28 15:45:00,20.22,20.23,20.14,20.15,132200.0,15.9774,15.9853,15.9142,15.9221,132200.0
2007-06-28 15:50:00,20.15,20.2,20.14,20.2,88300.0,15.9221,15.9616,15.9142,15.9616,88300.0
2007-06-28 15:55:00,20.2,20.2,20.16,20.17,111500.0,15.9616,15.9616,15.93,15.9379,111500.0
2007-06-29 09:30:00,20.3,20.32,20.19,20.2,97200.0,16.0406,16.0564,15.9537,15.9616,97200.0
2007-06-29 09:35:00,20.22,20.23,20.14,20.17,39000.0,15.9774,15.9853,15.9142,15.9379,39000.0
2007-06-29 09:40:00,20.18,20.3,20.17,20.29,76300.0,15.9458,16.0406,15.9379,16.0327,76300.0
2007-06-29 09:45:00,20.28,20.3,20.22,20.28,68300.0,16.0248,16.0406,15.9774,16.0248,68300.0
2007-06-29 09:50:00,20.27,20.28,20.12,20.13,115500.0,16.0169,16.0248,15.8984,15.9063,115500.0
2007-06-29 09:55:00,20.13,20.14,20.05,20.08,77400.0,15.9063,15.9142,15.8431,15.8668,77400.0
2007-06-29 10:00:00,20.08,20.16,20.07,20.14,79000.0,15.8668,15.93,15.8589,15.9142,79000.0
2007-06-29 10:05:00,20.15,20.2,20.14,20.14,117200.0,15.9221,15.9616,15.9142,15.9142,117200.0
2007-06-29 10:10:00,20.14,20.17,20.13,20.14,41100.0,15.9142,15.9379,15.9063,15.9142,41100.0
2007-06-29 10:15:00,20.14,20.14,20.1,20.12,28800.0,15.9142,15.9142,15.8826,15.8984,28800.0
2007-06-29 10:20:00,20.12,20.14,20.11,20.12,35700.0,15.8984,15.9142,15.8905,15.8984,35700.0
2007-06-29 10:25:00,20.12,20.18,20.12,20.17,35100.0,15.8984,15.9458,15.8984,15.9379,35100.0
2007-06-29 10:30:00,20.17,20.17,20.12,20.15,24100.0,15.9379,15.9379,15.8984,15.9221,24100.0
2007-06-29 10:35:00,20.14,20.15,20.12,20.13,14600.0,15.9142,15.9221,15.8984,15.9063,14600.0
2007-06-29 10:40:00,20.13,20.14,20.12,20.13,19300.0,15.9063,15.9142,15.8984,15.9063,19300.0
2007-06-29 10:45:00,20.14,20.14,20.12,20.13,9600.0,15.9142,15.9142,15.8984,15.9063,9600.0
2007-06-29 10:50:00,20.12,20.13,20.09,20.11,48300.0,15.8984,15.9063,15.8747,15.8905,48300.0
2007-06-29 10:55:00,20.12,20.13,20.09,20.1,17000.0,15.8984,15.9063,15.8747,15.8826,17000.0
2007-06-29 11:00:00,20.11,20.13,20.06,20.06,90700.0,15.8905,15.9063,15.851,15.851,90700.0
2007-06-29 11:05:00,20.06,20.09,20.05,20.07,36900.0,15.851,15.8747,15.8431,15.8589,36900.0
2007-06-29 11:10:00,20.07,20.07,20.04,20.05,33200.0,15.8589,15.8589,15.8352,15.8431,33200.0
2007-06-29 11:15:00,20.06,20.06,20.03,20.03,43400.0,15.851,15.851,15.8273,15.8273,43400.0
2007-06-29 11:20:00,20.03,20.05,19.99,20.03,88800.0,15.8273,15.8431,15.7957,15.8273,88800.0
2007-06-29 11:25:00,20.02,20.06,20.01,20.02,90400.0,15.8194,15.851,15.8115,15.8194,90400.0
2007-06-29 11:30:00,20.03,20.03,19.92,19.96,110800.0,15.8273,15.8273,15.7404,15.772,110800.0
2007-06-29 11:35:00,19.95,19.96,19.83,19.86,138300.0,15.7641,15.772,15.6692,15.693,138300.0
2007-06-29 11:40:00,19.87,19.93,19.87,19.9,66300.0,15.7009,15.7483,15.7009,15.7246,66300.0
2007-06-29 11:45:00,19.9,19.94,19.88,19.92,49600.0,15.7246,15.7562,15.7088,15.7404,49600.0
2007-06-29 11:50:00,19.91,19.92,19.91,19.91,20200.0,15.7325,15.7404,15.7325,15.7325,20200.0
2007-06-29 11:55:00,19.91,19.92,19.89,19.91,29500.0,15.7325,15.7404,15.7167,15.7325,29500.0
2007-06-29 12:00:00,19.91,19.92,19.89,19.91,97000.0,15.7325,15.7404,15.7167,15.7325,97000.0
2007-06-29 12:05:00,19.9,19.92,19.9,19.91,38300.0,15.7246,15.7404,15.7246,15.7325,38300.0
2007-06-29 12:10:00,19.91,19.91,19.86,19.86,72900.0,15.7325,15.7325,15.693,15.693,72900.0
2007-06-29 12:15:00,19.87,20.0,19.8,19.81,196500.0,15.7009,15.8036,15.6455,15.6534,196500.0
2007-06-29 12:20:00,19.81,19.82,19.8,19.82,90000.0,15.6534,15.6613,15.6455,15.6613,90000.0
2007-06-29 12:25:00,19.82,19.82,19.79,19.8,41900.0,15.6613,15.6613,15.6376,15.6455,41900.0
2007-06-29 12:30:00,19.8,19.82,19.76,19.81,83700.0,15.6455,15.6613,15.6139,15.6534,83700.0
2007-06-29 12:35:00,19.8,19.81,19.78,19.81,57100.0,15.6455,15.6534,15.6297,15.6534,57100.0
2007-06-29 12:40:00,19.82,19.91,19.81,19.9,58900.0,15.6613,15.7325,15.6534,15.7246,58900.0
2007-06-29 12:45:00,19.9,19.92,19.88,19.88,25100.0,15.7246,15.7404,15.7088,15.7088,25100.0
2007-06-29 12:50:00,19.88,19.91,19.88,19.91,25800.0,15.7088,15.7325,15.7088,15.7325,25800.0
2007-06-29 12:55:00,19.91,19.94,19.91,19.92,31900.0,15.7325,15.7562,15.7325,15.7404,31900.0
2007-06-29 13:00:00,19.92,19.92,19.9,19.91,30700.0,15.7404,15.7404,15.7246,15.7325,30700.0
2007-06-29 13:05:00,19.91,19.94,19.91,19.92,33300.0,15.7325,15.7562,15.7325,15.7404,33300.0
2007-06-29 13:10:00,19.92,19.94,19.91,19.91,44200.0,15.7404,15.7562,15.7325,15.7325,44200.0
2007-06-29 13:15:00,19.92,19.94,19.92,19.92,39600.0,15.7404,15.7562,15.7404,15.7404,39600.0
2007-06-29 13:20:00,19.93,19.97,19.92,19.96,74500.0,15.7483,15.7799,15.7404,15.772,74500.0
2007-06-29 13:25:00,19.96,19.96,19.94,19.94,32000.0,15.772,15.772,15.7562,15.7562,32000.0
2007-06-29 13:30:00,19.95,19.95,19.93,19.94,30800.0,15.7641,15.7641,15.7483,15.7562,30800.0
2007-06-29 13:35:00,19.94,19.97,19.94,19.97,42800.0,15.7562,15.7799,15.7562,15.7799,42800.0
2007-06-29 13:40:00,19.97,19.97,19.95,19.95,55000.0,15.7799,15.7799,15.7641,15.7641,55000.0
2007-06-29 13:45:00,19.95,19.96,19.91,19.96,52800.0,15.7641,15.772,15.7325,15.772,52800.0
2007-06-29 13:50:00,19.97,19.98,19.94,19.98,36000.0,15.7799,15.7878,15.7562,15.7878,36000.0
2007-06-29 13:55:00,19.98,20.01,19.98,20.0,65900.0,15.7878,15.8115,15.7878,15.8036,65900.0
2007-06-29 14:00:00,20.0,20.0,19.95,19.98,47900.0,15.8036,15.8036,15.7641,15.7878,47900.0
2007-06-29 14:05:00,19.97,19.98,19.91,19.92,46200.0,15.7799,15.7878,15.7325,15.7404,46200.0
2007-06-29 14:10:00,19.92,19.93,19.88,19.93,60000.0,15.7404,15.7483,15.7088,15.7483,60000.0
2007-06-29 14:15:00,19.93,20.0,19.9,20.0,92000.0,15.7483,15.8036,15.7246,15.8036,92000.0
2007-06-29 14:20:00,19.99,20.01,19.97,20.0,137000.0,15.7957,15.8115,15.7799,15.8036,137000.0
2007-06-29 14:25:00,20.0,20.02,19.98,20.01,65700.0,15.8036,15.8194,15.7878,15.8115,65700.0
2007-06-29 14:30:00,20.01,20.02,19.98,19.99,39800.0,15.8115,15.8194,15.7878,15.7957,39800.0
2007-06-29 14:35:00,19.99,20.08,19.98,20.08,67300.0,15.7957,15.8668,15.7878,15.8668,67300.0
2007-06-29 14:40:00,20.07,20.1,20.06,20.07,82400.0,15.8589,15.8826,15.851,15.8589,82400.0
2007-06-29 14:45:00,20.07,20.08,20.04,20.06,41800.0,15.8589,15.8668,15.8352,15.851,41800.0
2007-06-29 14:50:00,20.06,20.06,20.04,20.04,14200.0,15.851,15.851,15.8352,15.8352,14200.0
2007-06-29 14:55:00,20.04,20.05,20.02,20.05,31300.0,15.8352,15.8431,15.8194,15.8431,31300.0
2007-06-29 15:00:00,20.05,20.06,19.99,20.0,69700.0,15.8431,15.851,15.7957,15.8036,69700.0
2007-06-29 15:05:00,19.98,19.99,19.94,19.97,104900.0,15.7878,15.7957,15.7562,15.7799,104900.0
2007-06-29 15:10:00,19.97,19.97,19.87,19.88,104100.0,15.7799,15.7799,15.7009,15.7088,104100.0
2007-06-29 15:15:00,19.88,19.92,19.86,19.91,67400.0,15.7088,15.7404,15.693,15.7325,67400.0
2007-06-29 15:20:00,19.91,19.95,19.89,19.9,50200.0,15.7325,15.7641,15.7167,15.7246,50200.0
2007-06-29 15:25:00,19.89,19.9,19.86,19.87,87600.0,15.7167,15.7246,15.693,15.7009,87600.0
2007-06-29 15:30:00,19.86,19.87,19.83,19.87,79800.0,15.693,15.7009,15.6692,15.7009,79800.0
2007-06-29 15:35:00,19.87,19.93,19.86,19.92,54200.0,15.7009,15.7483,15.693,15.7404,54200.0
2007-06-29 15:40:00,19.92,19.96,19.89,19.9,84500.0,15.7404,15.772,15.7167,15.7246,84500.0
2007-06-29 15:45:00,19.9,19.92,19.83,19.85,162800.0,15.7246,15.7404,15.6692,15.6851,162800.0
2007-06-29 15:50:00,19.84,19.9,19.84,19.89,149400.0,15.6772,15.7246,15.6772,15.7167,149400.0
2007-06-29 15:55:00,19.9,19.92,19.85,19.92,148400.0,15.7246,15.7404,15.6851,15.7404,148400.0
2007-07-02 09:30:00,19.93,19.93,19.79,19.87,307700.0,15.7483,15.7483,15.6376,15.7009,307700.0
2007-07-02 09:35:00,19.86,19.87,19.78,19.79,75600.0,15.693,15.7009,15.6297,15.6376,75600.0
2007-07-02 09:40:00,19.79,19.85,19.74,19.76,115800.0,15.6376,15.6851,15.5981,15.6139,115800.0
2007-07-02 09:45:00,19.76,19.8,19.7,19.73,110800.0,15.6139,15.6455,15.5665,15.5902,110800.0
2007-07-02 09:50:00,19.73,19.75,19.62,19.63,95300.0,15.5902,15.606,15.5033,15.5112,95300.0
2007-07-02 09:55:00,19.63,19.74,19.63,19.72,100800.0,15.5112,15.5981,15.5112,15.5823,100800.0
2007-07-02 10:00:00,19.72,19.79,19.66,19.68,77600.0,15.5823,15.6376,15.5349,15.5507,77600.0
2007-07-02 10:05:00,19.68,19.72,19.66,19.7,115100.0,15.5507,15.5823,15.5349,15.5665,115100.0
2007-07-02 10:10:00,19.7,19.74,19.67,19.74,71100.0,15.5665,15.5981,15.5428,15.5981,71100.0
2007-07-02 10:15:00,19.73,19.77,19.73,19.73,63900.0,15.5902,15.6218,15.5902,15.5902,63900.0
2007-07-02 10:20:00,19.73,19.78,19.73,19.76,78100.0,15.5902,15.6297,15.5902,15.6139,78100.0
2007-07-02 10:25:00,19.75,19.77,19.69,19.69,72500.0,15.606,15.6218,15.5586,15.5586,72500.0
2007-07-02 10:30:00,19.69,19.7,19.63,19.64,111200.0,15.5586,15.5665,15.5112,15.5191,111200.0
2007-07-02 10:35:00,19.64,19.65,19.61,19.62,164100.0,15.5191,15.527,15.4954,15.5033,164100.0
2007-07-02 10:40:00,19.61,19.61,19.55,19.56,98900.0,15.4954,15.4954,15.448,15.4559,98900.0
2007-07-02 10:45:00,19.56,19.62,19.54,19.6,93900.0,15.4559,15.5033,15.4401,15.4875,93900.0
2007-07-02 10:50:00,19.6,19.64,19.59,19.62,106500.0,15.4875,15.5191,15.4796,15.5033,106500.0
2007-07-02 10:55:00,19.62,19.69,19.61,19.67,68300.0,15.5033,15.5586,15.4954,15.5428,68300.0
2007-07-02 11:00:00,19.68,19.76,19.68,19.76,142800.0,15.5507,15.6139,15.5507,15.6139,142800.0
2007-07-02 11:05:00,19.76,19.8,19.74,19.8,92600.0,15.6139,15.6455,15.5981,15.6455,92600.0
2007-07-02 11:10:00,19.8,19.81,19.77,19.79,61700.0,15.6455,15.6534,15.6218,15.6376,61700.0
2007-07-02 11:15:00,19.79,19.8,19.76,19.8,101800.0,15.6376,15.6455,15.6139,15.6455,101800.0
2007-07-02 11:20:00,19.8,19.81,19.78,19.8,45000.0,15.6455,15.6534,15.6297,15.6455,45000.0
2007-07-02 11:25:00,19.81,19.83,19.81,19.82,31200.0,15.6534,15.6692,15.6534,15.6613,31200.0
2007-07-02 11:30:00,19.82,19.82,19.81,19.82,20600.0,15.6613,15.6613,15.6534,15.6613,20600.0
2007-07-02 11:35:00,19.81,19.82,19.76,19.77,62200.0,15.6534,15.6613,15.6139,15.6218,62200.0
2007-07-02 11:40:00,19.77,19.82,19.77,19.82,45000.0,15.6218,15.6613,15.6218,15.6613,45000.0
2007-07-02 11:45:00,19.81,19.82,19.78,19.8,56000.0,15.6534,15.6613,15.6297,15.6455,56000.0
2007-07-02 11:50:00,19.8,19.81,19.8,19.8,24600.0,15.6455,15.6534,15.6455,15.6455,24600.0
2007-07-02 11:55:00,19.8,19.81,19.78,19.79,36600.0,15.6455,15.6534,15.6297,15.6376,36600.0
2007-07-02 12:00:00,19.79,19.8,19.78,19.79,29200.0,15.6376,15.6455,15.6297,15.6376,29200.0
2007-07-02 12:05:00,19.8,19.84,19.8,19.84,45000.0,15.6455,15.6772,15.6455,15.6772,45000.0
2007-07-02 12:10:00,19.84,19.86,19.84,19.86,34000.0,15.6772,15.693,15.6772,15.693,34000.0
2007-07-02 12:15:00,19.85,19.85,19.8,19.81,34300.0,15.6851,15.6851,15.6455,15.6534,34300.0
2007-07-02 12:20:00,19.81,19.82,19.72,19.74,107300.0,15.6534,15.6613,15.5823,15.5981,107300.0
2007-07-02 12:25:00,19.74,19.82,19.73,19.82,57600.0,15.5981,15.6613,15.5902,15.6613,57600.0
2007-07-02 12:30:00,19.82,19.83,19.75,19.75,53700.0,15.6613,15.6692,15.606,15.606,53700.0
2007-07-02 12:35:00,19.75,19.78,19.74,19.77,69300.0,15.606,15.6297,15.5981,15.6218,69300.0
2007-07-02 12:40:00,19.76,19.77,19.75,19.75,16800.0,15.6139,15.6218,15.606,15.606,16800.0
2007-07-02 12:45:00,19.75,19.76,19.69,19.7,73200.0,15.606,15.6139,15.5586,15.5665,73200.0
2007-07-02 12:50:00,19.7,19.73,19.69,19.71,66000.0,15.5665,15.5902,15.5586,15.5744,66000.0
2007-07-02 12:55:00,19.71,19.71,19.68,19.68,42200.0,15.5744,15.5744,15.5507,15.5507,42200.0
2007-07-02 13:00:00,19.67,19.7,19.67,19.7,34800.0,15.5428,15.5665,15.5428,15.5665,34800.0
2007-07-02 13:05:00,19.7,19.74,19.69,19.71,47800.0,15.5665,15.5981,15.5586,15.5744,47800.0
2007-07-02 13:10:00,19.7,19.7,19.68,19.68,26600.0,15.5665,15.5665,15.5507,15.5507,26600.0
2007-07-02 13:15:00,19.68,19.69,19.66,19.66,24100.0,15.5507,15.5586,15.5349,15.5349,24100.0
2007-07-02 13:20:00,19.66,19.67,19.57,19.65,189600.0,15.5349,15.5428,15.4638,15.527,189600.0
2007-07-02 13:25:00,19.65,19.65,19.59,19.59,50700.0,15.527,15.527,15.4796,15.4796,50700.0
2007-07-02 13:30:00,19.6,19.6,19.59,19.6,33700.0,15.4875,15.4875,15.4796,15.4875,33700.0
2007-07-02 13:35:00,19.6,19.6,19.59,19.6,65500.0,15.4875,15.4875,15.4796,15.4875,65500.0
2007-07-02 13:40:00,19.6,19.64,19.59,19.63,101000.0,15.4875,15.5191,15.4796,15.5112,101000.0
2007-07-02 13:45:00,19.64,19.65,19.59,19.6,100900.0,15.5191,15.527,15.4796,15.4875,100900.0
2007-07-02 13:50:00,19.6,19.6,19.59,19.6,24400.0,15.4875,15.4875,15.4796,15.4875,24400.0
2007-07-02 13:55:00,19.59,19.6,19.56,19.57,100400.0,15.4796,15.4875,15.4559,15.4638,100400.0
2007-07-02 14:00:00,19.57,19.6,19.56,19.6,30800.0,15.4638,15.4875,15.4559,15.4875,30800.0
2007-07-02 14:05:00,19.6,19.6,19.55,19.57,76900.0,15.4875,15.4875,15.448,15.4638,76900.0
2007-07-02 14:10:00,19.57,19.57,19.54,19.55,33700.0,15.4638,15.4638,15.4401,15.448,33700.0
2007-07-02 14:15:00,19.55,19.55,19.52,19.54,47700.0,15.448,15.448,15.4243,15.4401,47700.0
2007-07-02 14:20:00,19.54,19.54,19.5,19.5,115400.0,15.4401,15.4401,15.4085,15.4085,115400.0
2007-07-02 14:25:00,19.5,19.51,19.47,19.5,156500.0,15.4085,15.4164,15.3848,15.4085,156500.0
2007-07-02 14:30:00,19.5,19.5,19.47,19.48,88300.0,15.4085,15.4085,15.3848,15.3927,88300.0
2007-07-02 14:35:00,19.48,19.55,19.48,19.55,59700.0,15.3927,15.448,15.3927,15.448,59700.0
2007-07-02 14:40:00,19.55,19.6,19.54,19.59,49500.0,15.448,15.4875,15.4401,15.4796,49500.0
2007-07-02 14:45:00,19.59,19.61,19.59,19.61,79300.0,15.4796,15.4954,15.4796,15.4954,79300.0
2007-07-02 14:50:00,19.61,19.67,19.6,19.67,83500.0,15.4954,15.5428,15.4875,15.5428,83500.0
2007-07-02 14:55:00,19.67,19.67,19.63,19.63,97500.0,15.5428,15.5428,15.5112,15.5112,97500.0
2007-07-02 15:00:00,19.62,19.62,19.58,19.6,66800.0,15.5033,15.5033,15.4717,15.4875,66800.0
2007-07-02 15:05:00,19.6,19.6,19.59,19.59,38300.0,15.4875,15.4875,15.4796,15.4796,38300.0
2007-07-02 15:10:00,19.58,19.6,19.57,19.6,34100.0,15.4717,15.4875,15.4638,15.4875,34100.0
2007-07-02 15:15:00,19.59,19.6,19.58,19.59,44100.0,15.4796,15.4875,15.4717,15.4796,44100.0
2007-07-02 15:20:00,19.6,19.61,19.59,19.61,76800.0,15.4875,15.4954,15.4796,15.4954,76800.0
2007-07-02 15:25:00,19.61,19.63,19.6,19.62,85000.0,15.4954,15.5112,15.4875,15.5033,85000.0
2007-07-02 15:30:00,19.62,19.64,19.6,19.61,127000.0,15.5033,15.5191,15.4875,15.4954,127000.0
2007-07-02 15:35:00,19.62,19.66,19.61,19.66,73500.0,15.5033,15.5349,15.4954,15.5349,73500.0
2007-07-02 15:40:00,19.66,19.73,19.66,19.72,133200.0,15.5349,15.5902,15.5349,15.5823,133200.0
2007-07-02 15:45:00,19.73,19.73,19.71,19.71,154200.0,15.5902,15.5902,15.5744,15.5744,154200.0
2007-07-02 15:50:00,19.72,19.76,19.71,19.75,199200.0,15.5823,15.6139,15.5744,15.606,199200.0
2007-07-02 15:55:00,19.75,19.75,19.74,19.75,171000.0,15.606,15.606,15.5981,15.606,171000.0
2007-07-03 09:30:00,19.85,19.92,19.83,19.88,54400.0,15.6851,15.7404,15.6692,15.7088,54400.0
2007-07-03 09:35:00,19.88,19.9,19.8,19.86,66900.0,15.7088,15.7246,15.6455,15.693,66900.0
2007-07-03 09:40:00,19.87,19.9,19.85,19.87,83300.0,15.7009,15.7246,15.6851,15.7009,83300.0
2007-07-03 09:45:00,19.86,19.9,19.85,19.9,74000.0,15.693,15.7246,15.6851,15.7246,74000.0
2007-07-03 09:50:00,19.9,19.96,19.89,19.96,196900.0,15.7246,15.772,15.7167,15.772,196900.0
2007-07-03 09:55:00,19.96,20.0,19.96,19.97,73800.0,15.772,15.8036,15.772,15.7799,73800.0
2007-07-03 10:00:00,19.96,19.97,19.78,19.81,364200.0,15.772,15.7799,15.6297,15.6534,364200.0
2007-07-03 10:05:00,19.81,19.88,19.72,19.82,207900.0,15.6534,15.7088,15.5823,15.6613,207900.0
2007-07-03 10:10:00,19.82,19.94,19.8,19.93,161100.0,15.6613,15.7562,15.6455,15.7483,161100.0
2007-07-03 10:15:00,19.94,19.95,19.89,19.94,115800.0,15.7562,15.7641,15.7167,15.7562,115800.0
2007-07-03 10:20:00,19.93,19.94,19.89,19.9,38600.0,15.7483,15.7562,15.7167,15.7246,38600.0
2007-07-03 10:25:00,19.89,19.91,19.86,19.88,303800.0,15.7167,15.7325,15.693,15.7088,303800.0
2007-07-03 10:30:00,19.88,19.9,19.85,19.9,86000.0,15.7088,15.7246,15.6851,15.7246,86000.0
2007-07-03 10:35:00,19.9,19.93,19.88,19.93,57700.0,15.7246,15.7483,15.7088,15.7483,57700.0
2007-07-03 10:40:00,19.93,19.94,19.91,19.94,40900.0,15.7483,15.7562,15.7325,15.7562,40900.0
2007-07-03 10:45:00,19.94,19.95,19.93,19.94,77900.0,15.7562,15.7641,15.7483,15.7562,77900.0
2007-07-03 10:50:00,19.93,19.97,19.93,19.96,91900.0,15.7483,15.7799,15.7483,15.772,91900.0
2007-07-03 10:55:00,19.96,19.97,19.9,19.96,120500.0,15.772,15.7799,15.7246,15.772,120500.0
2007-07-03 11:00:00,19.95,19.97,19.9,19.91,89600.0,15.7641,15.7799,15.7246,15.7325,89600.0
2007-07-03 11:05:00,19.9,19.92,19.87,19.9,86300.0,15.7246,15.7404,15.7009,15.7246,86300.0
2007-07-03 11:10:00,19.9,19.94,19.89,19.91,127700.0,15.7246,15.7562,15.7167,15.7325,127700.0
2007-07-03 11:15:00,19.92,19.94,19.9,19.9,120100.0,15.7404,15.7562,15.7246,15.7246,120100.0
2007-07-03 11:20:00,19.9,19.94,19.87,19.93,192500.0,15.7246,15.7562,15.7009,15.7483,192500.0
2007-07-03 11:25:00,19.94,19.95,19.91,19.92,35900.0,15.7562,15.7641,15.7325,15.7404,35900.0
2007-07-03 11:30:00,19.92,19.94,19.9,19.94,101200.0,15.7404,15.7562,15.7246,15.7562,101200.0
2007-07-03 11:35:00,19.94,19.95,19.91,19.94,91200.0,15.7562,15.7641,15.7325,15.7562,91200.0
2007-07-03 11:40:00,19.94,19.96,19.94,19.94,60700.0,15.7562,15.772,15.7562,15.7562,60700.0
2007-07-03 11:45:00,19.94,19.96,19.93,19.95,68800.0,15.7562,15.772,15.7483,15.7641,68800.0
2007-07-03 11:50:00,19.96,19.96,19.91,19.92,82500.0,15.772,15.772,15.7325,15.7404,82500.0
2007-07-03 11:55:00,19.93,19.93,19.91,19.92,90300.0,15.7483,15.7483,15.7325,15.7404,90300.0
2007-07-03 12:00:00,19.91,19.92,19.88,19.89,31700.0,15.7325,15.7404,15.7088,15.7167,31700.0
2007-07-03 12:05:00,19.88,19.89,19.86,19.87,47200.0,15.7088,15.7167,15.693,15.7009,47200.0
2007-07-03 12:10:00,19.87,19.87,19.82,19.84,71900.0,15.7009,15.7009,15.6613,15.6772,71900.0
2007-07-03 12:15:00,19.85,19.89,19.82,19.84,91300.0,15.6851,15.7167,15.6613,15.6772,91300.0
2007-07-03 12:20:00,19.83,19.83,19.76,19.77,34500.0,15.6692,15.6692,15.6139,15.6218,34500.0
2007-07-03 12:25:00,19.77,19.83,19.72,19.8,190400.0,15.6218,15.6692,15.5823,15.6455,190400.0
2007-07-03 12:30:00,19.81,19.81,19.78,19.78,32700.0,15.6534,15.6534,15.6297,15.6297,32700.0
2007-07-03 12:35:00,19.78,19.83,19.77,19.81,103100.0,15.6297,15.6692,15.6218,15.6534,103100.0
2007-07-03 12:40:00,19.81,19.83,19.79,19.83,117700.0,15.6534,15.6692,15.6376,15.6692,117700.0
2007-07-03 12:45:00,19.82,19.84,19.78,19.79,66400.0,15.6613,15.6772,15.6297,15.6376,66400.0
2007-07-03 12:50:00,19.79,19.82,19.74,19.74,124500.0,15.6376,15.6613,15.5981,15.5981,124500.0
2007-07-03 12:55:00,19.74,19.8,19.69,19.78,299900.0,15.5981,15.6455,15.5586,15.6297,299900.0
2007-07-05 09:30:00,19.87,19.98,19.86,19.91,110500.0,15.7009,15.7878,15.693,15.7325,110500.0
2007-07-05 09:35:00,19.92,20.02,19.92,19.94,68100.0,15.7404,15.8194,15.7404,15.7562,68100.0
2007-07-05 09:40:00,19.94,19.94,19.86,19.87,40600.0,15.7562,15.7562,15.693,15.7009,40600.0
2007-07-05 09:45:00,19.86,19.87,19.84,19.84,60200.0,15.693,15.7009,15.6772,15.6772,60200.0
2007-07-05 09:50:00,19.84,19.86,19.81,19.85,75400.0,15.6772,15.693,15.6534,15.6851,75400.0
2007-07-05 09:55:00,19.86,19.86,19.82,19.83,34400.0,15.693,15.693,15.6613,15.6692,34400.0
2007-07-05 10:00:00,19.83,19.87,19.76,19.79,90300.0,15.6692,15.7009,15.6139,15.6376,90300.0
2007-07-05 10:05:00,19.79,19.82,19.77,19.77,151200.0,15.6376,15.6613,15.6218,15.6218,151200.0
2007-07-05 10:10:00,19.77,19.78,19.73,19.76,98400.0,15.6218,15.6297,15.5902,15.6139,98400.0
2007-07-05 10:15:00,19.76,19.76,19.68,19.69,106300.0,15.6139,15.6139,15.5507,15.5586,106300.0
2007-07-05 10:20:00,19.69,19.71,19.69,19.7,68900.0,15.5586,15.5744,15.5586,15.5665,68900.0
2007-07-05 10:25:00,19.7,19.7,19.69,19.7,25500.0,15.5665,15.5665,15.5586,15.5665,25500.0
2007-07-05 10:30:00,19.7,19.71,19.69,19.7,112600.0,15.5665,15.5744,15.5586,15.5665,112600.0
2007-07-05 10:35:00,19.69,19.71,19.66,19.71,154100.0,15.5586,15.5744,15.5349,15.5744,154100.0
2007-07-05 10:40:00,19.71,19.72,19.7,19.72,60600.0,15.5744,15.5823,15.5665,15.5823,60600.0
2007-07-05 10:45:00,19.72,19.72,19.68,19.7,83700.0,15.5823,15.5823,15.5507,15.5665,83700.0
2007-07-05 10:50:00,19.69,19.7,19.67,19.68,63100.0,15.5586,15.5665,15.5428,15.5507,63100.0
2007-07-05 10:55:00,19.67,19.69,19.67,19.67,44100.0,15.5428,15.5586,15.5428,15.5428,44100.0
2007-07-05 11:00:00,19.68,19.68,19.59,19.59,77900.0,15.5507,15.5507,15.4796,15.4796,77900.0
2007-07-05 11:05:00,19.59,19.64,19.59,19.64,70600.0,15.4796,15.5191,15.4796,15.5191,70600.0
2007-07-05 11:10:00,19.64,19.68,19.63,19.67,66000.0,15.5191,15.5507,15.5112,15.5428,66000.0
2007-07-05 11:15:00,19.67,19.69,19.64,19.65,77900.0,15.5428,15.5586,15.5191,15.527,77900.0
2007-07-05 11:20:00,19.65,19.74,19.64,19.74,93000.0,15.527,15.5981,15.5191,15.5981,93000.0
2007-07-05 11:25:00,19.74,19.75,19.72,19.73,44900.0,15.5981,15.606,15.5823,15.5902,44900.0
2007-07-05 11:30:00,19.72,19.72,19.66,19.67,30400.0,15.5823,15.5823,15.5349,15.5428,30400.0
2007-07-05 11:35:00,19.67,19.72,19.67,19.72,47500.0,15.5428,15.5823,15.5428,15.5823,47500.0
2007-07-05 11:40:00,19.72,19.74,19.68,19.69,27200.0,15.5823,15.5981,15.5507,15.5586,27200.0
2007-07-05 11:45:00,19.68,19.68,19.66,19.68,27200.0,15.5507,15.5507,15.5349,15.5507,27200.0
2007-07-05 11:50:00,19.68,19.68,19.67,19.68,18800.0,15.5507,15.5507,15.5428,15.5507,18800.0
2007-07-05 11:55:00,19.67,19.68,19.66,19.68,29200.0,15.5428,15.5507,15.5349,15.5507,29200.0
2007-07-05 12:00:00,19.68,19.71,19.67,19.7,27800.0,15.5507,15.5744,15.5428,15.5665,27800.0
2007-07-05 12:05:00,19.69,19.7,19.66,19.67,22300.0,15.5586,15.5665,15.5349,15.5428,22300.0
2007-07-05 12:10:00,19.67,19.68,19.66,19.67,24700.0,15.5428,15.5507,15.5349,15.5428,24700.0
2007-07-05 12:15:00,19.68,19.71,19.67,19.68,35500.0,15.5507,15.5744,15.5428,15.5507,35500.0
2007-07-05 12:20:00,19.68,19.69,19.67,19.68,20200.0,15.5507,15.5586,15.5428,15.5507,20200.0
2007-07-05 12:25:00,19.68,19.7,19.67,19.67,37300.0,15.5507,15.5665,15.5428,15.5428,37300.0
2007-07-05 12:30:00,19.67,19.68,19.66,19.67,55500.0,15.5428,15.5507,15.5349,15.5428,55500.0
2007-07-05 12:35:00,19.67,19.69,19.66,19.67,37700.0,15.5428,15.5586,15.5349,15.5428,37700.0
2007-07-05 12:40:00,19.66,19.67,19.64,19.65,17600.0,15.5349,15.5428,15.5191,15.527,17600.0
2007-07-05 12:45:00,19.65,19.7,19.65,19.67,33000.0,15.527,15.5665,15.527,15.5428,33000.0
2007-07-05 12:50:00,19.67,19.7,19.67,19.69,22200.0,15.5428,15.5665,15.5428,15.5586,22200.0
2007-07-05 12:55:00,19.69,19.7,19.66,19.67,26500.0,15.5586,15.5665,15.5349,15.5428,26500.0
2007-07-05 13:00:00,19.67,19.68,19.66,19.67,39300.0,15.5428,15.5507,15.5349,15.5428,39300.0
2007-07-05 13:05:00,19.67,19.68,19.66,19.67,21500.0,15.5428,15.5507,15.5349,15.5428,21500.0
2007-07-05 13:10:00,19.67,19.69,19.65,19.65,27800.0,15.5428,15.5586,15.527,15.527,27800.0
2007-07-05 13:15:00,19.64,19.66,19.64,19.66,25100.0,15.5191,15.5349,15.5191,15.5349,25100.0
2007-07-05 13:20:00,19.66,19.66,19.6,19.61,22200.0,15.5349,15.5349,15.4875,15.4954,22200.0
2007-07-05 13:25:00,19.6,19.61,19.58,19.58,16800.0,15.4875,15.4954,15.4717,15.4717,16800.0
2007-07-05 13:30:00,19.59,19.64,19.58,19.64,48000.0,15.4796,15.5191,15.4717,15.5191,48000.0
2007-07-05 13:35:00,19.64,19.65,19.63,19.63,40700.0,15.5191,15.527,15.5112,15.5112,40700.0
2007-07-05 13:40:00,19.62,19.63,19.59,19.62,58900.0,15.5033,15.5112,15.4796,15.5033,58900.0
2007-07-05 13:45:00,19.62,19.63,19.59,19.6,48200.0,15.5033,15.5112,15.4796,15.4875,48200.0
2007-07-05 13:50:00,19.61,19.63,19.6,19.62,27000.0,15.4954,15.5112,15.4875,15.5033,27000.0
2007-07-05 13:55:00,19.61,19.62,19.57,19.57,33300.0,15.4954,15.5033,15.4638,15.4638,33300.0
2007-07-05 14:00:00,19.58,19.59,19.57,19.59,19900.0,15.4717,15.4796,15.4638,15.4796,19900.0
2007-07-05 14:05:00,19.59,19.6,19.57,19.58,47800.0,15.4796,15.4875,15.4638,15.4717,47800.0
2007-07-05 14:10:00,19.57,19.59,19.57,19.59,25800.0,15.4638,15.4796,15.4638,15.4796,25800.0
2007-07-05 14:15:00,19.58,19.64,19.58,19.6,53100.0,15.4717,15.5191,15.4717,15.4875,53100.0
2007-07-05 14:20:00,19.62,19.63,19.61,19.62,16000.0,15.5033,15.5112,15.4954,15.5033,16000.0
2007-07-05 14:25:00,19.61,19.63,19.61,19.62,21200.0,15.4954,15.5112,15.4954,15.5033,21200.0
2007-07-05 14:30:00,19.63,19.66,19.62,19.66,24200.0,15.5112,15.5349,15.5033,15.5349,24200.0
2007-07-05 14:35:00,19.66,19.66,19.63,19.63,21400.0,15.5349,15.5349,15.5112,15.5112,21400.0
2007-07-05 14:40:00,19.64,19.64,19.6,19.63,42300.0,15.5191,15.5191,15.4875,15.5112,42300.0
2007-07-05 14:45:00,19.64,19.66,19.64,19.66,26200.0,15.5191,15.5349,15.5191,15.5349,26200.0
2007-07-05 14:50:00,19.65,19.69,19.64,19.66,76600.0,15.527,15.5586,15.5191,15.5349,76600.0
2007-07-05 14:55:00,19.66,19.69,19.65,19.69,41200.0,15.5349,15.5586,15.527,15.5586,41200.0
2007-07-05 15:00:00,19.69,19.69,19.63,19.64,44100.0,15.5586,15.5586,15.5112,15.5191,44100.0
2007-07-05 15:05:00,19.64,19.67,19.64,19.67,32300.0,15.5191,15.5428,15.5191,15.5428,32300.0
2007-07-05 15:10:00,19.67,19.68,19.66,19.67,22100.0,15.5428,15.5507,15.5349,15.5428,22100.0
2007-07-05 15:15:00,19.66,19.66,19.64,19.64,45000.0,15.5349,15.5349,15.5191,15.5191,45000.0
2007-07-05 15:20:00,19.65,19.65,19.64,19.65,23200.0,15.527,15.527,15.5191,15.527,23200.0
2007-07-05 15:25:00,19.64,19.67,19.64,19.67,69100.0,15.5191,15.5428,15.5191,15.5428,69100.0
2007-07-05 15:30:00,19.66,19.68,19.66,19.67,68700.0,15.5349,15.5507,15.5349,15.5428,68700.0
2007-07-05 15:35:00,19.67,19.72,19.66,19.71,57300.0,15.5428,15.5823,15.5349,15.5744,57300.0
2007-07-05 15:40:00,19.72,19.73,19.69,19.7,81500.0,15.5823,15.5902,15.5586,15.5665,81500.0
2007-07-05 15:45:00,19.69,19.7,19.69,19.7,67300.0,15.5586,15.5665,15.5586,15.5665,67300.0
2007-07-05 15:50:00,19.7,19.71,19.69,19.7,77400.0,15.5665,15.5744,15.5586,15.5665,77400.0
2007-07-05 15:55:00,19.7,19.7,19.69,19.7,57900.0,15.5665,15.5665,15.5586,15.5665,57900.0
2007-07-06 09:30:00,19.63,19.72,19.59,19.63,75200.0,15.5112,15.5823,15.4796,15.5112,75200.0
2007-07-06 09:35:00,19.61,19.63,19.55,19.57,55700.0,15.4954,15.5112,15.448,15.4638,55700.0
2007-07-06 09:40:00,19.58,19.59,19.52,19.53,33800.0,15.4717,15.4796,15.4243,15.4322,33800.0
2007-07-06 09:45:00,19.54,19.55,19.52,19.54,38800.0,15.4401,15.448,15.4243,15.4401,38800.0
2007-07-06 09:50:00,19.53,19.56,19.51,19.53,33500.0,15.4322,15.4559,15.4164,15.4322,33500.0
2007-07-06 09:55:00,19.53,19.65,19.51,19.62,58700.0,15.4322,15.527,15.4164,15.5033,58700.0
2007-07-06 10:00:00,19.62,19.65,19.58,19.62,62700.0,15.5033,15.527,15.4717,15.5033,62700.0
2007-07-06 10:05:00,19.62,19.66,19.59,19.62,75000.0,15.5033,15.5349,15.4796,15.5033,75000.0
2007-07-06 10:10:00,19.61,19.63,19.59,19.63,46600.0,15.4954,15.5112,15.4796,15.5112,46600.0
2007-07-06 10:15:00,19.61,19.64,19.59,19.61,128900.0,15.4954,15.5191,15.4796,15.4954,128900.0
2007-07-06 10:20:00,19.61,19.63,19.58,19.59,76500.0,15.4954,15.5112,15.4717,15.4796,76500.0
2007-07-06 10:25:00,19.59,19.59,19.52,19.55,93400.0,15.4796,15.4796,15.4243,15.448,93400.0
2007-07-06 10:30:00,19.55,19.6,19.54,19.6,70200.0,15.448,15.4875,15.4401,15.4875,70200.0
2007-07-06 10:35:00,19.6,19.61,19.53,19.55,51100.0,15.4875,15.4954,15.4322,15.448,51100.0
2007-07-06 10:40:00,19.54,19.56,19.54,19.56,38200.0,15.4401,15.4559,15.4401,15.4559,38200.0
2007-07-06 10:45:00,19.57,19.61,19.57,19.59,33200.0,15.4638,15.4954,15.4638,15.4796,33200.0
2007-07-06 10:50:00,19.6,19.61,19.58,19.59,39100.0,15.4875,15.4954,15.4717,15.4796,39100.0
2007-07-06 10:55:00,19.59,19.64,19.58,19.63,77100.0,15.4796,15.5191,15.4717,15.5112,77100.0
2007-07-06 11:00:00,19.63,19.78,19.63,19.74,88000.0,15.5112,15.6297,15.5112,15.5981,88000.0
2007-07-06 11:05:00,19.74,19.79,19.74,19.75,51300.0,15.5981,15.6376,15.5981,15.606,51300.0
2007-07-06 11:10:00,19.75,19.82,19.74,19.8,32400.0,15.606,15.6613,15.5981,15.6455,32400.0
2007-07-06 11:15:00,19.81,19.85,19.8,19.82,65800.0,15.6534,15.6851,15.6455,15.6613,65800.0
2007-07-06 11:20:00,19.82,19.9,19.81,19.86,107700.0,15.6613,15.7246,15.6534,15.693,107700.0
2007-07-06 11:25:00,19.87,19.94,19.87,19.94,83300.0,15.7009,15.7562,15.7009,15.7562,83300.0
2007-07-06 11:30:00,19.93,19.98,19.93,19.96,108000.0,15.7483,15.7878,15.7483,15.772,108000.0
2007-07-06 11:35:00,19.97,20.02,19.96,20.0,74900.0,15.7799,15.8194,15.772,15.8036,74900.0
2007-07-06 11:40:00,20.0,20.0,19.96,19.97,57900.0,15.8036,15.8036,15.772,15.7799,57900.0
2007-07-06 11:45:00,19.97,20.03,19.97,20.0,80200.0,15.7799,15.8273,15.7799,15.8036,80200.0
2007-07-06 11:50:00,20.01,20.01,19.99,20.0,28500.0,15.8115,15.8115,15.7957,15.8036,28500.0
2007-07-06 11:55:00,20.01,20.04,20.0,20.02,32200.0,15.8115,15.8352,15.8036,15.8194,32200.0
2007-07-06 12:00:00,20.02,20.14,20.02,20.07,151200.0,15.8194,15.9142,15.8194,15.8589,151200.0
2007-07-06 12:05:00,20.09,20.13,20.07,20.11,72000.0,15.8747,15.9063,15.8589,15.8905,72000.0
2007-07-06 12:10:00,20.12,20.14,20.07,20.11,125800.0,15.8984,15.9142,15.8589,15.8905,125800.0
2007-07-06 12:15:00,20.11,20.12,20.02,20.04,111700.0,15.8905,15.8984,15.8194,15.8352,111700.0
2007-07-06 12:20:00,20.04,20.1,20.0,20.07,93000.0,15.8352,15.8826,15.8036,15.8589,93000.0
2007-07-06 12:25:00,20.06,20.07,19.99,20.03,66500.0,15.851,15.8589,15.7957,15.8273,66500.0
2007-07-06 12:30:00,20.03,20.08,20.03,20.05,22100.0,15.8273,15.8668,15.8273,15.8431,22100.0
2007-07-06 12:35:00,20.04,20.09,20.04,20.06,20900.0,15.8352,15.8747,15.8352,15.851,20900.0
2007-07-06 12:40:00,20.06,20.08,20.0,20.01,46700.0,15.851,15.8668,15.8036,15.8115,46700.0
2007-07-06 12:45:00,20.01,20.06,20.01,20.04,31400.0,15.8115,15.851,15.8115,15.8352,31400.0
2007-07-06 12:50:00,20.03,20.04,20.02,20.04,23900.0,15.8273,15.8352,15.8194,15.8352,23900.0
2007-07-06 12:55:00,20.03,20.08,20.03,20.08,18900.0,15.8273,15.8668,15.8273,15.8668,18900.0
2007-07-06 13:00:00,20.07,20.09,20.05,20.06,36400.0,15.8589,15.8747,15.8431,15.851,36400.0
2007-07-06 13:05:00,20.06,20.08,20.04,20.05,31400.0,15.851,15.8668,15.8352,15.8431,31400.0
2007-07-06 13:10:00,20.04,20.08,20.04,20.08,24600.0,15.8352,15.8668,15.8352,15.8668,24600.0
2007-07-06 13:15:00,20.08,20.09,20.06,20.06,54300.0,15.8668,15.8747,15.851,15.851,54300.0
2007-07-06 13:20:00,20.06,20.07,20.05,20.06,19300.0,15.851,15.8589,15.8431,15.851,19300.0
2007-07-06 13:25:00,20.06,20.08,20.05,20.05,36500.0,15.851,15.8668,15.8431,15.8431,36500.0
2007-07-06 13:30:00,20.06,20.11,20.05,20.1,30700.0,15.851,15.8905,15.8431,15.8826,30700.0
2007-07-06 13:35:00,20.09,20.09,20.04,20.05,62300.0,15.8747,15.8747,15.8352,15.8431,62300.0
2007-07-06 13:40:00,20.04,20.08,20.03,20.05,31700.0,15.8352,15.8668,15.8273,15.8431,31700.0
2007-07-06 13:45:00,20.04,20.08,20.04,20.05,36400.0,15.8352,15.8668,15.8352,15.8431,36400.0
2007-07-06 13:50:00,20.05,20.07,20.03,20.07,45900.0,15.8431,15.8589,15.8273,15.8589,45900.0
2007-07-06 13:55:00,20.06,20.11,20.06,20.1,46100.0,15.851,15.8905,15.851,15.8826,46100.0
2007-07-06 14:00:00,20.1,20.11,20.06,20.1,27200.0,15.8826,15.8905,15.851,15.8826,27200.0
2007-07-06 14:05:00,20.09,20.1,20.08,20.1,18400.0,15.8747,15.8826,15.8668,15.8826,18400.0
2007-07-06 14:10:00,20.1,20.21,20.1,20.2,105700.0,15.8826,15.9695,15.8826,15.9616,105700.0
2007-07-06 14:15:00,20.2,20.21,20.14,20.2,50700.0,15.9616,15.9695,15.9142,15.9616,50700.0
2007-07-06 14:20:00,20.19,20.2,20.18,20.19,20800.0,15.9537,15.9616,15.9458,15.9537,20800.0
2007-07-06 14:25:00,20.19,20.2,20.18,20.19,28500.0,15.9537,15.9616,15.9458,15.9537,28500.0
2007-07-06 14:30:00,20.2,20.24,20.2,20.22,31700.0,15.9616,15.9932,15.9616,15.9774,31700.0
2007-07-06 14:35:00,20.23,20.24,20.21,20.23,32800.0,15.9853,15.9932,15.9695,15.9853,32800.0
2007-07-06 14:40:00,20.23,20.24,20.22,20.23,18500.0,15.9853,15.9932,15.9774,15.9853,18500.0
2007-07-06 14:45:00,20.23,20.24,20.2,20.21,33900.0,15.9853,15.9932,15.9616,15.9695,33900.0
2007-07-06 14:50:00,20.2,20.21,20.19,20.2,44300.0,15.9616,15.9695,15.9537,15.9616,44300.0
2007-07-06 14:55:00,20.2,20.22,20.15,20.16,89800.0,15.9616,15.9774,15.9221,15.93,89800.0
2007-07-06 15:00:00,20.16,20.22,20.16,20.2,58900.0,15.93,15.9774,15.93,15.9616,58900.0
2007-07-06 15:05:00,20.2,20.27,20.19,20.26,34400.0,15.9616,16.0169,15.9537,16.009,34400.0
2007-07-06 15:10:00,20.26,20.28,20.22,20.23,58600.0,16.009,16.0248,15.9774,15.9853,58600.0
2007-07-06 15:15:00,20.23,20.26,20.22,20.22,55700.0,15.9853,16.009,15.9774,15.9774,55700.0
2007-07-06 15:20:00,20.21,20.22,20.19,20.21,63700.0,15.9695,15.9774,15.9537,15.9695,63700.0
2007-07-06 15:25:00,20.2,20.21,20.18,20.2,73700.0,15.9616,15.9695,15.9458,15.9616,73700.0
2007-07-06 15:30:00,20.2,20.21,20.16,20.17,58700.0,15.9616,15.9695,15.93,15.9379,58700.0
2007-07-06 15:35:00,20.17,20.19,20.16,20.19,56700.0,15.9379,15.9537,15.93,15.9537,56700.0
2007-07-06 15:40:00,20.19,20.21,20.17,20.2,64700.0,15.9537,15.9695,15.9379,15.9616,64700.0
2007-07-06 15:45:00,20.2,20.25,20.16,20.25,200100.0,15.9616,16.0011,15.93,16.0011,200100.0
2007-07-06 15:50:00,20.25,20.25,20.18,20.21,233900.0,16.0011,16.0011,15.9458,15.9695,233900.0
2007-07-06 15:55:00,20.21,20.23,20.13,20.2,127600.0,15.9695,15.9853,15.9063,15.9616,127600.0
2007-07-09 09:30:00,20.13,20.16,20.0,20.02,88600.0,15.9063,15.93,15.8036,15.8194,88600.0
2007-07-09 09:35:00,20.02,20.11,20.01,20.08,58800.0,15.8194,15.8905,15.8115,15.8668,58800.0
2007-07-09 09:40:00,20.11,20.21,20.11,20.21,87700.0,15.8905,15.9695,15.8905,15.9695,87700.0
2007-07-09 09:45:00,20.21,20.26,20.2,20.26,98200.0,15.9695,16.009,15.9616,16.009,98200.0
2007-07-09 09:50:00,20.25,20.28,20.24,20.25,70700.0,16.0011,16.0248,15.9932,16.0011,70700.0
2007-07-09 09:55:00,20.25,20.26,20.21,20.23,93900.0,16.0011,16.009,15.9695,15.9853,93900.0
2007-07-09 10:00:00,20.24,20.24,20.21,20.21,39600.0,15.9932,15.9932,15.9695,15.9695,39600.0
2007-07-09 10:05:00,20.22,20.22,20.1,20.1,75900.0,15.9774,15.9774,15.8826,15.8826,75900.0
2007-07-09 10:10:00,20.1,20.12,20.09,20.1,74200.0,15.8826,15.8984,15.8747,15.8826,74200.0
2007-07-09 10:15:00,20.1,20.15,20.1,20.15,49500.0,15.8826,15.9221,15.8826,15.9221,49500.0
2007-07-09 10:20:00,20.14,20.19,20.13,20.17,263200.0,15.9142,15.9537,15.9063,15.9379,263200.0
2007-07-09 10:25:00,20.16,20.21,20.14,20.21,39700.0,15.93,15.9695,15.9142,15.9695,39700.0
2007-07-09 10:30:00,20.2,20.21,20.18,20.18,24900.0,15.9616,15.9695,15.9458,15.9458,24900.0
2007-07-09 10:35:00,20.18,20.19,20.11,20.11,99700.0,15.9458,15.9537,15.8905,15.8905,99700.0
2007-07-09 10:40:00,20.12,20.13,20.08,20.08,27600.0,15.8984,15.9063,15.8668,15.8668,27600.0
2007-07-09 10:45:00,20.09,20.1,20.02,20.02,100300.0,15.8747,15.8826,15.8194,15.8194,100300.0
2007-07-09 10:50:00,20.03,20.06,20.01,20.04,106300.0,15.8273,15.851,15.8115,15.8352,106300.0
2007-07-09 10:55:00,20.05,20.05,19.95,19.96,104100.0,15.8431,15.8431,15.7641,15.772,104100.0
2007-07-09 11:00:00,19.96,19.97,19.91,19.92,101100.0,15.772,15.7799,15.7325,15.7404,101100.0
2007-07-09 11:05:00,19.92,19.92,19.87,19.89,78700.0,15.7404,15.7404,15.7009,15.7167,78700.0
2007-07-09 11:10:00,19.89,19.92,19.89,19.92,33900.0,15.7167,15.7404,15.7167,15.7404,33900.0
2007-07-09 11:15:00,19.91,19.93,19.9,19.9,35500.0,15.7325,15.7483,15.7246,15.7246,35500.0
2007-07-09 11:20:00,19.9,19.96,19.89,19.94,42900.0,15.7246,15.772,15.7167,15.7562,42900.0
2007-07-09 11:25:00,19.94,19.99,19.93,19.94,25600.0,15.7562,15.7957,15.7483,15.7562,25600.0
2007-07-09 11:30:00,19.93,19.94,19.9,19.92,43100.0,15.7483,15.7562,15.7246,15.7404,43100.0
2007-07-09 11:35:00,19.91,19.95,19.91,19.94,30400.0,15.7325,15.7641,15.7325,15.7562,30400.0
2007-07-09 11:40:00,19.95,19.95,19.94,19.94,9800.0,15.7641,15.7641,15.7562,15.7562,9800.0
2007-07-09 11:45:00,19.94,19.96,19.93,19.96,25100.0,15.7562,15.772,15.7483,15.772,25100.0
2007-07-09 11:50:00,19.96,20.02,19.95,20.02,38700.0,15.772,15.8194,15.7641,15.8194,38700.0
2007-07-09 11:55:00,20.02,20.06,20.02,20.05,51300.0,15.8194,15.851,15.8194,15.8431,51300.0
2007-07-09 12:00:00,20.04,20.05,20.03,20.04,23400.0,15.8352,15.8431,15.8273,15.8352,23400.0
2007-07-09 12:05:00,20.05,20.06,19.98,19.99,35400.0,15.8431,15.851,15.7878,15.7957,35400.0
2007-07-09 12:10:00,19.99,19.99,19.97,19.98,12100.0,15.7957,15.7957,15.7799,15.7878,12100.0
2007-07-09 12:15:00,19.99,20.02,19.97,20.02,31800.0,15.7957,15.8194,15.7799,15.8194,31800.0
2007-07-09 12:20:00,20.02,20.04,20.01,20.01,31800.0,15.8194,15.8352,15.8115,15.8115,31800.0
2007-07-09 12:25:00,20.0,20.01,19.96,19.97,48500.0,15.8036,15.8115,15.772,15.7799,48500.0
2007-07-09 12:30:00,19.96,20.03,19.96,20.03,37800.0,15.772,15.8273,15.772,15.8273,37800.0
2007-07-09 12:35:00,20.03,20.04,19.97,20.0,47600.0,15.8273,15.8352,15.7799,15.8036,47600.0
2007-07-09 12:40:00,20.0,20.02,19.97,19.98,17800.0,15.8036,15.8194,15.7799,15.7878,17800.0
2007-07-09 12:45:00,19.97,20.01,19.97,20.0,14300.0,15.7799,15.8115,15.7799,15.8036,14300.0
2007-07-09 12:50:00,20.0,20.03,19.99,20.02,22200.0,15.8036,15.8273,15.7957,15.8194,22200.0
2007-07-09 12:55:00,20.01,20.02,19.97,19.98,99500.0,15.8115,15.8194,15.7799,15.7878,99500.0
2007-07-09 13:00:00,19.99,20.0,19.95,19.99,63100.0,15.7957,15.8036,15.7641,15.7957,63100.0
2007-07-09 13:05:00,19.99,20.0,19.95,19.96,32700.0,15.7957,15.8036,15.7641,15.772,32700.0
2007-07-09 13:10:00,19.96,20.0,19.96,19.97,18500.0,15.772,15.8036,15.772,15.7799,18500.0
2007-07-09 13:15:00,19.98,19.99,19.96,19.99,10500.0,15.7878,15.7957,15.772,15.7957,10500.0
2007-07-09 13:20:00,19.99,20.0,19.98,19.98,9700.0,15.7957,15.8036,15.7878,15.7878,9700.0
2007-07-09 13:25:00,19.99,20.02,19.99,20.02,25500.0,15.7957,15.8194,15.7957,15.8194,25500.0
2007-07-09 13:30:00,20.01,20.02,19.97,19.98,21700.0,15.8115,15.8194,15.7799,15.7878,21700.0
2007-07-09 13:35:00,19.99,19.99,19.97,19.98,5800.0,15.7957,15.7957,15.7799,15.7878,5800.0
2007-07-09 13:40:00,19.98,19.99,19.95,19.97,18100.0,15.7878,15.7957,15.7641,15.7799,18100.0
2007-07-09 13:45:00,19.97,19.98,19.96,19.96,8200.0,15.7799,15.7878,15.772,15.772,8200.0
2007-07-09 13:50:00,19.96,20.02,19.96,19.98,19000.0,15.772,15.8194,15.772,15.7878,19000.0
2007-07-09 13:55:00,19.99,20.0,19.98,20.0,6700.0,15.7957,15.8036,15.7878,15.8036,6700.0
2007-07-09 14:00:00,19.99,20.0,19.95,19.96,29600.0,15.7957,15.8036,15.7641,15.772,29600.0
2007-07-09 14:05:00,19.95,19.96,19.95,19.95,3900.0,15.7641,15.772,15.7641,15.7641,3900.0
2007-07-09 14:10:00,19.96,19.97,19.95,19.95,27700.0,15.772,15.7799,15.7641,15.7641,27700.0
2007-07-09 14:15:00,19.95,19.96,19.9,19.95,41600.0,15.7641,15.772,15.7246,15.7641,41600.0
2007-07-09 14:20:00,19.95,19.95,19.89,19.89,30800.0,15.7641,15.7641,15.7167,15.7167,30800.0
2007-07-09 14:25:00,19.89,19.9,19.88,19.88,31400.0,15.7167,15.7246,15.7088,15.7088,31400.0
2007-07-09 14:30:00,19.88,19.9,19.87,19.89,30300.0,15.7088,15.7246,15.7009,15.7167,30300.0
2007-07-09 14:35:00,19.9,19.94,19.89,19.91,33300.0,15.7246,15.7562,15.7167,15.7325,33300.0
2007-07-09 14:40:00,19.91,19.92,19.91,19.91,7100.0,15.7325,15.7404,15.7325,15.7325,7100.0
2007-07-09 14:45:00,19.92,19.97,19.92,19.95,23800.0,15.7404,15.7799,15.7404,15.7641,23800.0
2007-07-09 14:50:00,19.95,19.96,19.93,19.95,33700.0,15.7641,15.772,15.7483,15.7641,33700.0
2007-07-09 14:55:00,19.95,19.97,19.94,19.96,20600.0,15.7641,15.7799,15.7562,15.772,20600.0
2007-07-09 15:00:00,19.96,19.99,19.94,19.96,32800.0,15.772,15.7957,15.7562,15.772,32800.0
2007-07-09 15:05:00,19.95,19.96,19.9,19.92,38100.0,15.7641,15.772,15.7246,15.7404,38100.0
2007-07-09 15:10:00,19.91,19.94,19.91,19.93,21800.0,15.7325,15.7562,15.7325,15.7483,21800.0
2007-07-09 15:15:00,19.93,19.97,19.93,19.93,29600.0,15.7483,15.7799,15.7483,15.7483,29600.0
2007-07-09 15:20:00,19.94,19.94,19.89,19.9,106900.0,15.7562,15.7562,15.7167,15.7246,106900.0
2007-07-09 15:25:00,19.9,19.9,19.86,19.88,53000.0,15.7246,15.7246,15.693,15.7088,53000.0
2007-07-09 15:30:00,19.88,19.89,19.83,19.87,85200.0,15.7088,15.7167,15.6692,15.7009,85200.0
2007-07-09 15:35:00,19.87,19.88,19.84,19.86,82800.0,15.7009,15.7088,15.6772,15.693,82800.0
2007-07-09 15:40:00,19.86,19.86,19.83,19.85,78900.0,15.693,15.693,15.6692,15.6851,78900.0
2007-07-09 15:45:00,19.85,19.86,19.78,19.81,143100.0,15.6851,15.693,15.6297,15.6534,143100.0
2007-07-09 15:50:00,19.81,19.84,19.8,19.82,105300.0,15.6534,15.6772,15.6455,15.6613,105300.0
2007-07-09 15:55:00,19.83,19.83,19.78,19.79,94100.0,15.6692,15.6692,15.6297,15.6376,94100.0
2007-07-10 09:30:00,19.48,19.5,19.45,19.5,381700.0,15.3927,15.4085,15.369,15.4085,381700.0
2007-07-10 09:35:00,19.49,19.51,19.43,19.46,560700.0,15.4006,15.4164,15.3532,15.3769,560700.0
2007-07-10 09:40:00,19.45,19.49,19.31,19.34,431900.0,15.369,15.4006,15.2584,15.2821,431900.0
2007-07-10 09:45:00,19.34,19.37,19.28,19.33,262700.0,15.2821,15.3058,15.2347,15.2742,262700.0
2007-07-10 09:50:00,19.34,19.43,19.33,19.39,205200.0,15.2821,15.3532,15.2742,15.3216,205200.0
2007-07-10 09:55:00,19.38,19.4,19.32,19.38,116600.0,15.3137,15.3295,15.2663,15.3137,116600.0
2007-07-10 10:00:00,19.37,19.39,19.33,19.36,209700.0,15.3058,15.3216,15.2742,15.2979,209700.0
2007-07-10 10:05:00,19.36,19.39,19.33,19.39,204900.0,15.2979,15.3216,15.2742,15.3216,204900.0
2007-07-10 10:10:00,19.39,19.44,19.38,19.43,55900.0,15.3216,15.3611,15.3137,15.3532,55900.0
2007-07-10 10:15:00,19.44,19.46,19.39,19.4,51900.0,15.3611,15.3769,15.3216,15.3295,51900.0
2007-07-10 10:20:00,19.39,19.43,19.37,19.39,163800.0,15.3216,15.3532,15.3058,15.3216,163800.0
2007-07-10 10:25:00,19.4,19.4,19.35,19.35,61800.0,15.3295,15.3295,15.29,15.29,61800.0
2007-07-10 10:30:00,19.36,19.39,19.33,19.33,80200.0,15.2979,15.3216,15.2742,15.2742,80200.0
2007-07-10 10:35:00,19.32,19.36,19.29,19.35,131400.0,15.2663,15.2979,15.2426,15.29,131400.0
2007-07-10 10:40:00,19.36,19.37,19.34,19.35,52500.0,15.2979,15.3058,15.2821,15.29,52500.0
2007-07-10 10:45:00,19.35,19.36,19.25,19.25,56900.0,15.29,15.2979,15.2109,15.2109,56900.0
2007-07-10 10:50:00,19.27,19.28,19.22,19.24,76300.0,15.2267,15.2347,15.1872,15.203,76300.0
2007-07-10 10:55:00,19.25,19.25,19.17,19.18,136100.0,15.2109,15.2109,15.1477,15.1556,136100.0
2007-07-10 11:00:00,19.18,19.21,19.17,19.19,64600.0,15.1556,15.1793,15.1477,15.1635,64600.0
2007-07-10 11:05:00,19.17,19.19,19.16,19.17,50600.0,15.1477,15.1635,15.1398,15.1477,50600.0
2007-07-10 11:10:00,19.18,19.19,19.16,19.17,84500.0,15.1556,15.1635,15.1398,15.1477,84500.0
2007-07-10 11:15:00,19.17,19.23,19.16,19.22,55800.0,15.1477,15.1951,15.1398,15.1872,55800.0
2007-07-10 11:20:00,19.22,19.23,19.19,19.2,90000.0,15.1872,15.1951,15.1635,15.1714,90000.0
2007-07-10 11:25:00,19.2,19.21,19.19,19.2,27100.0,15.1714,15.1793,15.1635,15.1714,27100.0
2007-07-10 11:30:00,19.2,19.22,19.19,19.2,33400.0,15.1714,15.1872,15.1635,15.1714,33400.0
2007-07-10 11:35:00,19.21,19.21,19.18,19.2,82400.0,15.1793,15.1793,15.1556,15.1714,82400.0
2007-07-10 11:40:00,19.2,19.21,19.18,19.2,52500.0,15.1714,15.1793,15.1556,15.1714,52500.0
2007-07-10 11:45:00,19.19,19.2,19.19,19.19,30400.0,15.1635,15.1714,15.1635,15.1635,30400.0
2007-07-10 11:50:00,19.19,19.24,19.19,19.22,112100.0,15.1635,15.203,15.1635,15.1872,112100.0
2007-07-10 11:55:00,19.21,19.25,19.2,19.24,120800.0,15.1793,15.2109,15.1714,15.203,120800.0
2007-07-10 12:00:00,19.23,19.26,19.22,19.25,73600.0,15.1951,15.2188,15.1872,15.2109,73600.0
2007-07-10 12:05:00,19.26,19.28,19.24,19.27,91700.0,15.2188,15.2347,15.203,15.2267,91700.0
2007-07-10 12:10:00,19.27,19.3,19.26,19.3,110800.0,15.2267,15.2505,15.2188,15.2505,110800.0
2007-07-10 12:15:00,19.3,19.3,19.25,19.26,68400.0,15.2505,15.2505,15.2109,15.2188,68400.0
2007-07-10 12:20:00,19.26,19.29,19.25,19.27,82600.0,15.2188,15.2426,15.2109,15.2267,82600.0
2007-07-10 12:25:00,19.27,19.36,19.26,19.35,415200.0,15.2267,15.2979,15.2188,15.29,415200.0
2007-07-10 12:30:00,19.35,19.37,19.28,19.36,130300.0,15.29,15.3058,15.2347,15.2979,130300.0
2007-07-10 12:35:00,19.35,19.44,19.34,19.41,273000.0,15.29,15.3611,15.2821,15.3374,273000.0
2007-07-10 12:40:00,19.41,19.42,19.32,19.32,80200.0,15.3374,15.3453,15.2663,15.2663,80200.0
2007-07-10 12:45:00,19.32,19.36,19.32,19.36,45100.0,15.2663,15.2979,15.2663,15.2979,45100.0
2007-07-10 12:50:00,19.35,19.4,19.33,19.38,79400.0,15.29,15.3295,15.2742,15.3137,79400.0
2007-07-10 12:55:00,19.38,19.4,19.36,19.37,46700.0,15.3137,15.3295,15.2979,15.3058,46700.0
2007-07-10 13:00:00,19.36,19.42,19.35,19.36,136200.0,15.2979,15.3453,15.29,15.2979,136200.0
2007-07-10 13:05:00,19.36,19.4,19.31,19.38,47300.0,15.2979,15.3295,15.2584,15.3137,47300.0
2007-07-10 13:10:00,19.37,19.41,19.35,19.37,68100.0,15.3058,15.3374,15.29,15.3058,68100.0
2007-07-10 13:15:00,19.37,19.4,19.29,19.35,84500.0,15.3058,15.3295,15.2426,15.29,84500.0
2007-07-10 13:20:00,19.34,19.4,19.25,19.32,210000.0,15.2821,15.3295,15.2109,15.2663,210000.0
2007-07-10 13:25:00,19.31,19.37,19.29,19.31,90700.0,15.2584,15.3058,15.2426,15.2584,90700.0
2007-07-10 13:30:00,19.32,19.4,19.32,19.39,91000.0,15.2663,15.3295,15.2663,15.3216,91000.0
2007-07-10 13:35:00,19.39,19.43,19.34,19.39,152100.0,15.3216,15.3532,15.2821,15.3216,152100.0
2007-07-10 13:40:00,19.4,19.43,19.37,19.4,96900.0,15.3295,15.3532,15.3058,15.3295,96900.0
2007-07-10 13:45:00,19.39,19.39,19.3,19.34,109100.0,15.3216,15.3216,15.2505,15.2821,109100.0
2007-07-10 13:50:00,19.33,19.4,19.28,19.33,145700.0,15.2742,15.3295,15.2347,15.2742,145700.0
2007-07-10 13:55:00,19.33,19.34,19.3,19.3,52900.0,15.2742,15.2821,15.2505,15.2505,52900.0
2007-07-10 14:00:00,19.3,19.32,19.26,19.32,152700.0,15.2505,15.2663,15.2188,15.2663,152700.0
2007-07-10 14:05:00,19.32,19.33,19.29,19.31,51500.0,15.2663,15.2742,15.2426,15.2584,51500.0
2007-07-10 14:10:00,19.31,19.34,19.3,19.32,51300.0,15.2584,15.2821,15.2505,15.2663,51300.0
2007-07-10 14:15:00,19.32,19.39,19.29,19.37,75900.0,15.2663,15.3216,15.2426,15.3058,75900.0
2007-07-10 14:20:00,19.38,19.43,19.36,19.43,92700.0,15.3137,15.3532,15.2979,15.3532,92700.0
2007-07-10 14:25:00,19.43,19.44,19.34,19.41,73300.0,15.3532,15.3611,15.2821,15.3374,73300.0
2007-07-10 14:30:00,19.4,19.43,19.39,19.42,44200.0,15.3295,15.3532,15.3216,15.3453,44200.0
2007-07-10 14:35:00,19.43,19.45,19.42,19.43,80500.0,15.3532,15.369,15.3453,15.3532,80500.0
2007-07-10 14:40:00,19.42,19.47,19.42,19.44,144000.0,15.3453,15.3848,15.3453,15.3611,144000.0
2007-07-10 14:45:00,19.44,19.48,19.4,19.41,184100.0,15.3611,15.3927,15.3295,15.3374,184100.0
2007-07-10 14:50:00,19.41,19.45,19.4,19.41,126600.0,15.3374,15.369,15.3295,15.3374,126600.0
2007-07-10 14:55:00,19.4,19.45,19.4,19.41,182100.0,15.3295,15.369,15.3295,15.3374,182100.0
2007-07-10 15:00:00,19.41,19.44,19.41,19.42,70100.0,15.3374,15.3611,15.3374,15.3453,70100.0
2007-07-10 15:05:00,19.42,19.43,19.39,19.43,122700.0,15.3453,15.3532,15.3216,15.3532,122700.0
2007-07-10 15:10:00,19.43,19.44,19.32,19.42,763000.0,15.3532,15.3611,15.2663,15.3453,763000.0
2007-07-10 15:15:00,19.41,19.44,19.4,19.4,107300.0,15.3374,15.3611,15.3295,15.3295,107300.0
2007-07-10 15:20:00,19.4,19.43,19.38,19.4,159500.0,15.3295,15.3532,15.3137,15.3295,159500.0
2007-07-10 15:25:00,19.41,19.44,19.36,19.43,309200.0,15.3374,15.3611,15.2979,15.3532,309200.0
2007-07-10 15:30:00,19.42,19.44,19.34,19.36,378900.0,15.3453,15.3611,15.2821,15.2979,378900.0
2007-07-10 15:35:00,19.35,19.4,19.34,19.4,207800.0,15.29,15.3295,15.2821,15.3295,207800.0
2007-07-10 15:40:00,19.39,19.41,19.33,19.36,324300.0,15.3216,15.3374,15.2742,15.2979,324300.0
2007-07-10 15:45:00,19.36,19.4,19.34,19.39,272900.0,15.2979,15.3295,15.2821,15.3216,272900.0
2007-07-10 15:50:00,19.39,19.44,19.38,19.44,246700.0,15.3216,15.3611,15.3137,15.3611,246700.0
2007-07-10 15:55:00,19.44,19.46,19.4,19.41,310800.0,15.3611,15.3769,15.3295,15.3374,310800.0
2007-07-11 09:30:00,19.33,19.48,19.27,19.32,217300.0,15.2742,15.3927,15.2267,15.2663,217300.0
2007-07-11 09:35:00,19.32,19.42,19.31,19.36,230700.0,15.2663,15.3453,15.2584,15.2979,230700.0
2007-07-11 09:40:00,19.36,19.37,19.19,19.22,139200.0,15.2979,15.3058,15.1635,15.1872,139200.0
2007-07-11 09:45:00,19.2,19.34,19.17,19.23,254700.0,15.1714,15.2821,15.1477,15.1951,254700.0
2007-07-11 09:50:00,19.24,19.33,19.17,19.21,136100.0,15.203,15.2742,15.1477,15.1793,136100.0
2007-07-11 09:55:00,19.21,19.27,19.18,19.25,113200.0,15.1793,15.2267,15.1556,15.2109,113200.0
2007-07-11 10:00:00,19.25,19.25,19.18,19.24,192300.0,15.2109,15.2109,15.1556,15.203,192300.0
2007-07-11 10:05:00,19.24,19.24,19.18,19.21,74600.0,15.203,15.203,15.1556,15.1793,74600.0
2007-07-11 10:10:00,19.22,19.26,19.2,19.23,106800.0,15.1872,15.2188,15.1714,15.1951,106800.0
2007-07-11 10:15:00,19.23,19.29,19.23,19.25,99700.0,15.1951,15.2426,15.1951,15.2109,99700.0
2007-07-11 10:20:00,19.24,19.32,19.22,19.27,177500.0,15.203,15.2663,15.1872,15.2267,177500.0
2007-07-11 10:25:00,19.26,19.3,19.24,19.27,129200.0,15.2188,15.2505,15.203,15.2267,129200.0
2007-07-11 10:30:00,19.28,19.32,19.23,19.23,114700.0,15.2347,15.2663,15.1951,15.1951,114700.0
2007-07-11 10:35:00,19.24,19.28,19.24,19.24,48400.0,15.203,15.2347,15.203,15.203,48400.0
2007-07-11 10:40:00,19.24,19.26,19.2,19.2,141100.0,15.203,15.2188,15.1714,15.1714,141100.0
2007-07-11 10:45:00,19.21,19.27,19.19,19.23,127500.0,15.1793,15.2267,15.1635,15.1951,127500.0
2007-07-11 10:50:00,19.23,19.33,19.2,19.3,120900.0,15.1951,15.2742,15.1714,15.2505,120900.0
2007-07-11 10:55:00,19.29,19.39,19.27,19.37,85000.0,15.2426,15.3216,15.2267,15.3058,85000.0
2007-07-11 11:00:00,19.37,19.39,19.36,19.38,36400.0,15.3058,15.3216,15.2979,15.3137,36400.0
2007-07-11 11:05:00,19.38,19.39,19.34,19.35,49400.0,15.3137,15.3216,15.2821,15.29,49400.0
2007-07-11 11:10:00,19.36,19.4,19.35,19.38,58700.0,15.2979,15.3295,15.29,15.3137,58700.0
2007-07-11 11:15:00,19.39,19.55,19.38,19.53,206100.0,15.3216,15.448,15.3137,15.4322,206100.0
2007-07-11 11:20:00,19.52,19.6,19.49,19.6,139600.0,15.4243,15.4875,15.4006,15.4875,139600.0
2007-07-11 11:25:00,19.61,19.68,19.6,19.66,137900.0,15.4954,15.5507,15.4875,15.5349,137900.0
2007-07-11 11:30:00,19.66,19.7,19.63,19.63,94800.0,15.5349,15.5665,15.5112,15.5112,94800.0
2007-07-11 11:35:00,19.63,19.67,19.63,19.64,72400.0,15.5112,15.5428,15.5112,15.5191,72400.0
2007-07-11 11:40:00,19.64,19.64,19.54,19.55,66400.0,15.5191,15.5191,15.4401,15.448,66400.0
2007-07-11 11:45:00,19.55,19.55,19.49,19.5,55900.0,15.448,15.448,15.4006,15.4085,55900.0
2007-07-11 11:50:00,19.5,19.5,19.42,19.43,53800.0,15.4085,15.4085,15.3453,15.3532,53800.0
2007-07-11 11:55:00,19.43,19.52,19.41,19.51,91300.0,15.3532,15.4243,15.3374,15.4164,91300.0
2007-07-11 12:00:00,19.51,19.56,19.5,19.5,69400.0,15.4164,15.4559,15.4085,15.4085,69400.0
2007-07-11 12:05:00,19.5,19.55,19.48,19.54,57000.0,15.4085,15.448,15.3927,15.4401,57000.0
2007-07-11 12:10:00,19.54,19.57,19.51,19.52,53300.0,15.4401,15.4638,15.4164,15.4243,53300.0
2007-07-11 12:15:00,19.52,19.55,19.5,19.54,77200.0,15.4243,15.448,15.4085,15.4401,77200.0
2007-07-11 12:20:00,19.54,19.57,19.52,19.56,40400.0,15.4401,15.4638,15.4243,15.4559,40400.0
2007-07-11 12:25:00,19.56,19.61,19.56,19.58,77900.0,15.4559,15.4954,15.4559,15.4717,77900.0
2007-07-11 12:30:00,19.59,19.6,19.55,19.55,57500.0,15.4796,15.4875,15.448,15.448,57500.0
2007-07-11 12:35:00,19.55,19.56,19.54,19.55,15000.0,15.448,15.4559,15.4401,15.448,15000.0
2007-07-11 12:40:00,19.56,19.62,19.55,19.56,89800.0,15.4559,15.5033,15.448,15.4559,89800.0
2007-07-11 12:45:00,19.57,19.59,19.55,19.57,54800.0,15.4638,15.4796,15.448,15.4638,54800.0
2007-07-11 12:50:00,19.57,19.57,19.52,19.54,87900.0,15.4638,15.4638,15.4243,15.4401,87900.0
2007-07-11 12:55:00,19.53,19.57,19.53,19.55,41400.0,15.4322,15.4638,15.4322,15.448,41400.0
2007-07-11 13:00:00,19.55,19.6,19.54,19.58,50900.0,15.448,15.4875,15.4401,15.4717,50900.0
2007-07-11 13:05:00,19.59,19.61,19.57,19.59,71800.0,15.4796,15.4954,15.4638,15.4796,71800.0
2007-07-11 13:10:00,19.58,19.59,19.54,19.58,76200.0,15.4717,15.4796,15.4401,15.4717,76200.0
2007-07-11 13:15:00,19.58,19.58,19.54,19.54,26200.0,15.4717,15.4717,15.4401,15.4401,26200.0
2007-07-11 13:20:00,19.54,19.54,19.47,19.47,66600.0,15.4401,15.4401,15.3848,15.3848,66600.0
2007-07-11 13:25:00,19.47,19.53,19.45,19.51,129100.0,15.3848,15.4322,15.369,15.4164,129100.0
2007-07-11 13:30:00,19.51,19.51,19.49,19.49,31800.0,15.4164,15.4164,15.4006,15.4006,31800.0
2007-07-11 13:35:00,19.5,19.54,19.48,19.53,63300.0,15.4085,15.4401,15.3927,15.4322,63300.0
2007-07-11 13:40:00,19.52,19.53,19.45,19.5,61800.0,15.4243,15.4322,15.369,15.4085,61800.0
2007-07-11 13:45:00,19.5,19.54,19.49,19.51,35900.0,15.4085,15.4401,15.4006,15.4164,35900.0
2007-07-11 13:50:00,19.51,19.56,19.51,19.56,101900.0,15.4164,15.4559,15.4164,15.4559,101900.0
2007-07-11 13:55:00,19.56,19.57,19.43,19.43,75800.0,15.4559,15.4638,15.3532,15.3532,75800.0
2007-07-11 14:00:00,19.43,19.51,19.42,19.49,88100.0,15.3532,15.4164,15.3453,15.4006,88100.0
2007-07-11 14:05:00,19.49,19.52,19.44,19.51,77200.0,15.4006,15.4243,15.3611,15.4164,77200.0
2007-07-11 14:10:00,19.51,19.53,19.5,19.52,39400.0,15.4164,15.4322,15.4085,15.4243,39400.0
2007-07-11 14:15:00,19.52,19.56,19.51,19.55,56000.0,15.4243,15.4559,15.4164,15.448,56000.0
2007-07-11 14:20:00,19.56,19.56,19.51,19.51,40400.0,15.4559,15.4559,15.4164,15.4164,40400.0
2007-07-11 14:25:00,19.51,19.54,19.47,19.51,111900.0,15.4164,15.4401,15.3848,15.4164,111900.0
2007-07-11 14:30:00,19.52,19.55,19.48,19.51,73200.0,15.4243,15.448,15.3927,15.4164,73200.0
2007-07-11 14:35:00,19.51,19.55,19.5,19.54,30500.0,15.4164,15.448,15.4085,15.4401,30500.0
2007-07-11 14:40:00,19.54,19.55,19.47,19.53,122900.0,15.4401,15.448,15.3848,15.4322,122900.0
2007-07-11 14:45:00,19.53,19.55,19.49,19.49,78000.0,15.4322,15.448,15.4006,15.4006,78000.0
2007-07-11 14:50:00,19.49,19.51,19.43,19.44,129500.0,15.4006,15.4164,15.3532,15.3611,129500.0
2007-07-11 14:55:00,19.44,19.48,19.42,19.45,104200.0,15.3611,15.3927,15.3453,15.369,104200.0
2007-07-11 15:00:00,19.44,19.44,19.4,19.43,98700.0,15.3611,15.3611,15.3295,15.3532,98700.0
2007-07-11 15:05:00,19.43,19.47,19.42,19.45,122300.0,15.3532,15.3848,15.3453,15.369,122300.0
2007-07-11 15:10:00,19.46,19.46,19.4,19.41,82600.0,15.3769,15.3769,15.3295,15.3374,82600.0
2007-07-11 15:15:00,19.41,19.43,19.4,19.41,124000.0,15.3374,15.3532,15.3295,15.3374,124000.0
2007-07-11 15:20:00,19.42,19.42,19.39,19.41,72300.0,15.3453,15.3453,15.3216,15.3374,72300.0
2007-07-11 15:25:00,19.42,19.47,19.42,19.45,110300.0,15.3453,15.3848,15.3453,15.369,110300.0
2007-07-11 15:30:00,19.46,19.48,19.44,19.47,67500.0,15.3769,15.3927,15.3611,15.3848,67500.0
2007-07-11 15:35:00,19.47,19.5,19.45,19.48,54100.0,15.3848,15.4085,15.369,15.3927,54100.0
2007-07-11 15:40:00,19.48,19.51,19.46,19.47,123100.0,15.3927,15.4164,15.3769,15.3848,123100.0
2007-07-11 15:45:00,19.47,19.53,19.46,19.52,146600.0,15.3848,15.4322,15.3769,15.4243,146600.0
2007-07-11 15:50:00,19.52,19.53,19.49,19.52,129200.0,15.4243,15.4322,15.4006,15.4243,129200.0
2007-07-11 15:55:00,19.52,19.56,19.5,19.54,266800.0,15.4243,15.4559,15.4085,15.4401,266800.0
2007-07-12 09:30:00,19.68,19.82,19.53,19.74,185300.0,15.5507,15.6613,15.4322,15.5981,185300.0
2007-07-12 09:35:00,19.72,19.83,19.72,19.79,125400.0,15.5823,15.6692,15.5823,15.6376,125400.0
2007-07-12 09:40:00,19.78,19.92,19.78,19.91,108800.0,15.6297,15.7404,15.6297,15.7325,108800.0
2007-07-12 09:45:00,19.92,19.97,19.82,19.91,167100.0,15.7404,15.7799,15.6613,15.7325,167100.0
2007-07-12 09:50:00,19.9,19.95,19.86,19.88,140200.0,15.7246,15.7641,15.693,15.7088,140200.0
2007-07-12 09:55:00,19.88,19.93,19.87,19.88,45700.0,15.7088,15.7483,15.7009,15.7088,45700.0
2007-07-12 10:00:00,19.89,19.95,19.79,19.79,100200.0,15.7167,15.7641,15.6376,15.6376,100200.0
2007-07-12 10:05:00,19.79,19.79,19.7,19.7,72100.0,15.6376,15.6376,15.5665,15.5665,72100.0
2007-07-12 10:10:00,19.7,19.75,19.7,19.75,47800.0,15.5665,15.606,15.5665,15.606,47800.0
2007-07-12 10:15:00,19.74,19.77,19.72,19.74,47700.0,15.5981,15.6218,15.5823,15.5981,47700.0
2007-07-12 10:20:00,19.73,19.73,19.65,19.65,65000.0,15.5902,15.5902,15.527,15.527,65000.0
2007-07-12 10:25:00,19.65,19.76,19.65,19.76,87500.0,15.527,15.6139,15.527,15.6139,87500.0
2007-07-12 10:30:00,19.76,19.82,19.75,19.81,116700.0,15.6139,15.6613,15.606,15.6534,116700.0
2007-07-12 10:35:00,19.81,19.81,19.75,19.75,78300.0,15.6534,15.6534,15.606,15.606,78300.0
2007-07-12 10:40:00,19.75,19.77,19.75,19.75,30000.0,15.606,15.6218,15.606,15.606,30000.0
2007-07-12 10:45:00,19.76,19.79,19.75,19.78,26300.0,15.6139,15.6376,15.606,15.6297,26300.0
2007-07-12 10:50:00,19.78,19.8,19.78,19.79,32900.0,15.6297,15.6455,15.6297,15.6376,32900.0
2007-07-12 10:55:00,19.79,19.79,19.75,19.75,32600.0,15.6376,15.6376,15.606,15.606,32600.0
2007-07-12 11:00:00,19.75,19.78,19.73,19.73,59800.0,15.606,15.6297,15.5902,15.5902,59800.0
2007-07-12 11:05:00,19.73,19.74,19.69,19.69,44200.0,15.5902,15.5981,15.5586,15.5586,44200.0
2007-07-12 11:10:00,19.68,19.69,19.62,19.63,33800.0,15.5507,15.5586,15.5033,15.5112,33800.0
2007-07-12 11:15:00,19.62,19.62,19.58,19.58,64300.0,15.5033,15.5033,15.4717,15.4717,64300.0
2007-07-12 11:20:00,19.58,19.62,19.57,19.6,39100.0,15.4717,15.5033,15.4638,15.4875,39100.0
2007-07-12 11:25:00,19.6,19.61,19.56,19.59,70500.0,15.4875,15.4954,15.4559,15.4796,70500.0
2007-07-12 11:30:00,19.59,19.7,19.56,19.69,57100.0,15.4796,15.5665,15.4559,15.5586,57100.0
2007-07-12 11:35:00,19.69,19.7,19.63,19.65,52700.0,15.5586,15.5665,15.5112,15.527,52700.0
2007-07-12 11:40:00,19.65,19.68,19.65,19.67,16800.0,15.527,15.5507,15.527,15.5428,16800.0
2007-07-12 11:45:00,19.67,19.67,19.63,19.66,31100.0,15.5428,15.5428,15.5112,15.5349,31100.0
2007-07-12 11:50:00,19.67,19.72,19.66,19.72,28200.0,15.5428,15.5823,15.5349,15.5823,28200.0
2007-07-12 11:55:00,19.72,19.74,19.7,19.71,38700.0,15.5823,15.5981,15.5665,15.5744,38700.0
2007-07-12 12:00:00,19.72,19.75,19.7,19.75,27100.0,15.5823,15.606,15.5665,15.606,27100.0
2007-07-12 12:05:00,19.74,19.75,19.72,19.74,26000.0,15.5981,15.606,15.5823,15.5981,26000.0
2007-07-12 12:10:00,19.73,19.76,19.72,19.73,51700.0,15.5902,15.6139,15.5823,15.5902,51700.0
2007-07-12 12:15:00,19.73,19.74,19.7,19.72,38800.0,15.5902,15.5981,15.5665,15.5823,38800.0
2007-07-12 12:20:00,19.72,19.72,19.69,19.69,30900.0,15.5823,15.5823,15.5586,15.5586,30900.0
2007-07-12 12:25:00,19.69,19.69,19.66,19.68,22300.0,15.5586,15.5586,15.5349,15.5507,22300.0
2007-07-12 12:30:00,19.69,19.69,19.66,19.69,28500.0,15.5586,15.5586,15.5349,15.5586,28500.0
2007-07-12 12:35:00,19.69,19.7,19.68,19.68,14500.0,15.5586,15.5665,15.5507,15.5507,14500.0
2007-07-12 12:40:00,19.67,19.68,19.66,19.66,18100.0,15.5428,15.5507,15.5349,15.5349,18100.0
2007-07-12 12:45:00,19.67,19.67,19.65,19.66,19600.0,15.5428,15.5428,15.527,15.5349,19600.0
2007-07-12 12:50:00,19.66,19.74,19.66,19.71,43900.0,15.5349,15.5981,15.5349,15.5744,43900.0
2007-07-12 12:55:00,19.71,19.72,19.7,19.71,18700.0,15.5744,15.5823,15.5665,15.5744,18700.0
2007-07-12 13:00:00,19.71,19.75,19.71,19.71,34400.0,15.5744,15.606,15.5744,15.5744,34400.0
2007-07-12 13:05:00,19.7,19.72,19.68,19.7,106200.0,15.5665,15.5823,15.5507,15.5665,106200.0
2007-07-12 13:10:00,19.7,19.71,19.68,19.69,31000.0,15.5665,15.5744,15.5507,15.5586,31000.0
2007-07-12 13:15:00,19.7,19.71,19.69,19.69,15500.0,15.5665,15.5744,15.5586,15.5586,15500.0
2007-07-12 13:20:00,19.68,19.69,19.64,19.64,29100.0,15.5507,15.5586,15.5191,15.5191,29100.0
2007-07-12 13:25:00,19.65,19.69,19.65,19.68,28000.0,15.527,15.5586,15.527,15.5507,28000.0
2007-07-12 13:30:00,19.68,19.71,19.66,19.71,11900.0,15.5507,15.5744,15.5349,15.5744,11900.0
2007-07-12 13:35:00,19.7,19.71,19.66,19.66,12000.0,15.5665,15.5744,15.5349,15.5349,12000.0
2007-07-12 13:40:00,19.67,19.73,19.67,19.69,30100.0,15.5428,15.5902,15.5428,15.5586,30100.0
2007-07-12 13:45:00,19.69,19.7,19.69,19.69,10800.0,15.5586,15.5665,15.5586,15.5586,10800.0
2007-07-12 13:50:00,19.7,19.72,19.7,19.7,64400.0,15.5665,15.5823,15.5665,15.5665,64400.0
2007-07-12 13:55:00,19.7,19.71,19.7,19.71,27200.0,15.5665,15.5744,15.5665,15.5744,27200.0
2007-07-12 14:00:00,19.7,19.75,19.7,19.72,63900.0,15.5665,15.606,15.5665,15.5823,63900.0
2007-07-12 14:05:00,19.72,19.75,19.69,19.74,91900.0,15.5823,15.606,15.5586,15.5981,91900.0
2007-07-12 14:10:00,19.74,19.75,19.72,19.72,12700.0,15.5981,15.606,15.5823,15.5823,12700.0
2007-07-12 14:15:00,19.73,19.74,19.72,19.74,30000.0,15.5902,15.5981,15.5823,15.5981,30000.0
2007-07-12 14:20:00,19.73,19.74,19.71,19.73,17800.0,15.5902,15.5981,15.5744,15.5902,17800.0
2007-07-12 14:25:00,19.72,19.74,19.72,19.74,9300.0,15.5823,15.5981,15.5823,15.5981,9300.0
2007-07-12 14:30:00,19.74,19.75,19.73,19.74,11900.0,15.5981,15.606,15.5902,15.5981,11900.0
2007-07-12 14:35:00,19.73,19.74,19.72,19.72,20500.0,15.5902,15.5981,15.5823,15.5823,20500.0
2007-07-12 14:40:00,19.73,19.77,19.72,19.77,31100.0,15.5902,15.6218,15.5823,15.6218,31100.0
2007-07-12 14:45:00,19.76,19.77,19.75,19.76,11700.0,15.6139,15.6218,15.606,15.6139,11700.0
2007-07-12 14:50:00,19.77,19.78,19.76,19.78,14100.0,15.6218,15.6297,15.6139,15.6297,14100.0
2007-07-12 14:55:00,19.78,19.78,19.77,19.78,17800.0,15.6297,15.6297,15.6218,15.6297,17800.0
2007-07-12 15:00:00,19.77,19.78,19.76,19.76,12700.0,15.6218,15.6297,15.6139,15.6139,12700.0
2007-07-12 15:05:00,19.77,19.77,19.75,19.76,23200.0,15.6218,15.6218,15.606,15.6139,23200.0
2007-07-12 15:10:00,19.75,19.77,19.75,19.75,29100.0,15.606,15.6218,15.606,15.606,29100.0
2007-07-12 15:15:00,19.76,19.77,19.75,19.75,33400.0,15.6139,15.6218,15.606,15.606,33400.0
2007-07-12 15:20:00,19.75,19.75,19.72,19.72,37000.0,15.606,15.606,15.5823,15.5823,37000.0
2007-07-12 15:25:00,19.73,19.75,19.72,19.74,64100.0,15.5902,15.606,15.5823,15.5981,64100.0
2007-07-12 15:30:00,19.75,19.77,19.74,19.76,74200.0,15.606,15.6218,15.5981,15.6139,74200.0
2007-07-12 15:35:00,19.76,19.79,19.75,19.78,87700.0,15.6139,15.6376,15.606,15.6297,87700.0
2007-07-12 15:40:00,19.77,19.83,19.77,19.81,78500.0,15.6218,15.6692,15.6218,15.6534,78500.0
2007-07-12 15:45:00,19.82,19.85,19.8,19.85,77500.0,15.6613,15.6851,15.6455,15.6851,77500.0
2007-07-12 15:50:00,19.84,19.92,19.84,19.9,184100.0,15.6772,15.7404,15.6772,15.7246,184100.0
2007-07-12 15:55:00,19.9,19.91,19.87,19.89,120400.0,15.7246,15.7325,15.7009,15.7167,120400.0
2007-07-13 09:30:00,19.92,19.95,19.86,19.91,51000.0,15.7404,15.7641,15.693,15.7325,51000.0
2007-07-13 09:35:00,19.89,19.95,19.87,19.94,176700.0,15.7167,15.7641,15.7009,15.7562,176700.0
2007-07-13 09:40:00,19.94,19.97,19.87,19.94,160900.0,15.7562,15.7799,15.7009,15.7562,160900.0
2007-07-13 09:45:00,19.94,19.99,19.93,19.94,168700.0,15.7562,15.7957,15.7483,15.7562,168700.0
2007-07-13 09:50:00,19.94,20.12,19.93,20.04,236100.0,15.7562,15.8984,15.7483,15.8352,236100.0
2007-07-13 09:55:00,20.04,20.16,20.03,20.16,170100.0,15.8352,15.93,15.8273,15.93,170100.0
2007-07-13 10:00:00,20.15,20.19,20.14,20.16,128300.0,15.9221,15.9537,15.9142,15.93,128300.0
2007-07-13 10:05:00,20.16,20.21,20.15,20.2,74000.0,15.93,15.9695,15.9221,15.9616,74000.0
2007-07-13 10:10:00,20.2,20.32,20.19,20.29,165700.0,15.9616,16.0564,15.9537,16.0327,165700.0
2007-07-13 10:15:00,20.3,20.43,20.3,20.39,153100.0,16.0406,16.1434,16.0406,16.1117,153100.0
2007-07-13 10:20:00,20.39,20.4,20.33,20.36,165600.0,16.1117,16.1197,16.0643,16.088,165600.0
2007-07-13 10:25:00,20.37,20.45,20.35,20.4,297000.0,16.0959,16.1592,16.0801,16.1197,297000.0
2007-07-13 10:30:00,20.4,20.6,20.4,20.6,271500.0,16.1197,16.2777,16.1197,16.2777,271500.0
2007-07-13 10:35:00,20.6,20.71,20.57,20.71,211200.0,16.2777,16.3646,16.254,16.3646,211200.0
2007-07-13 10:40:00,20.71,20.75,20.62,20.64,209600.0,16.3646,16.3962,16.2935,16.3093,209600.0
2007-07-13 10:45:00,20.65,20.65,20.5,20.55,244500.0,16.3172,16.3172,16.1987,16.2382,244500.0
2007-07-13 10:50:00,20.54,20.54,20.35,20.35,219000.0,16.2303,16.2303,16.0801,16.0801,219000.0
2007-07-13 10:55:00,20.35,20.49,20.32,20.49,189900.0,16.0801,16.1908,16.0564,16.1908,189900.0
2007-07-13 11:00:00,20.49,20.5,20.38,20.4,164400.0,16.1908,16.1987,16.1038,16.1197,164400.0
2007-07-13 11:05:00,20.4,20.45,20.38,20.45,163100.0,16.1197,16.1592,16.1038,16.1592,163100.0
2007-07-13 11:10:00,20.44,20.46,20.39,20.43,72200.0,16.1513,16.1671,16.1117,16.1434,72200.0
2007-07-13 11:15:00,20.43,20.5,20.4,20.47,49200.0,16.1434,16.1987,16.1197,16.175,49200.0
2007-07-13 11:20:00,20.47,20.47,20.42,20.44,25300.0,16.175,16.175,16.1355,16.1513,25300.0
2007-07-13 11:25:00,20.44,20.44,20.37,20.37,72700.0,16.1513,16.1513,16.0959,16.0959,72700.0
2007-07-13 11:30:00,20.37,20.37,20.25,20.28,92900.0,16.0959,16.0959,16.0011,16.0248,92900.0
2007-07-13 11:35:00,20.29,20.29,20.23,20.24,68300.0,16.0327,16.0327,15.9853,15.9932,68300.0
2007-07-13 11:40:00,20.24,20.29,20.19,20.24,164100.0,15.9932,16.0327,15.9537,15.9932,164100.0
2007-07-13 11:45:00,20.25,20.3,20.24,20.29,163900.0,16.0011,16.0406,15.9932,16.0327,163900.0
2007-07-13 11:50:00,20.29,20.3,20.21,20.23,122800.0,16.0327,16.0406,15.9695,15.9853,122800.0
2007-07-13 11:55:00,20.23,20.27,20.21,20.21,104200.0,15.9853,16.0169,15.9695,15.9695,104200.0
2007-07-13 12:00:00,20.22,20.33,20.22,20.33,53800.0,15.9774,16.0643,15.9774,16.0643,53800.0
2007-07-13 12:05:00,20.33,20.33,20.27,20.28,65000.0,16.0643,16.0643,16.0169,16.0248,65000.0
2007-07-13 12:10:00,20.27,20.32,20.27,20.3,57300.0,16.0169,16.0564,16.0169,16.0406,57300.0
2007-07-13 12:15:00,20.3,20.33,20.29,20.33,28300.0,16.0406,16.0643,16.0327,16.0643,28300.0
2007-07-13 12:20:00,20.34,20.34,20.3,20.31,30200.0,16.0722,16.0722,16.0406,16.0485,30200.0
2007-07-13 12:25:00,20.32,20.34,20.31,20.32,19700.0,16.0564,16.0722,16.0485,16.0564,19700.0
2007-07-13 12:30:00,20.32,20.33,20.31,20.32,32000.0,16.0564,16.0643,16.0485,16.0564,32000.0
2007-07-13 12:35:00,20.32,20.34,20.32,20.33,28200.0,16.0564,16.0722,16.0564,16.0643,28200.0
2007-07-13 12:40:00,20.34,20.34,20.33,20.33,29400.0,16.0722,16.0722,16.0643,16.0643,29400.0
2007-07-13 12:45:00,20.33,20.35,20.3,20.3,55700.0,16.0643,16.0801,16.0406,16.0406,55700.0
2007-07-13 12:50:00,20.3,20.31,20.25,20.26,61800.0,16.0406,16.0485,16.0011,16.009,61800.0
2007-07-13 12:55:00,20.26,20.27,20.24,20.25,35500.0,16.009,16.0169,15.9932,16.0011,35500.0
2007-07-13 13:00:00,20.25,20.26,20.24,20.26,24800.0,16.0011,16.009,15.9932,16.009,24800.0
2007-07-13 13:05:00,20.25,20.25,20.22,20.24,49800.0,16.0011,16.0011,15.9774,15.9932,49800.0
2007-07-13 13:10:00,20.24,20.25,20.23,20.25,20000.0,15.9932,16.0011,15.9853,16.0011,20000.0
2007-07-13 13:15:00,20.24,20.25,20.23,20.24,31100.0,15.9932,16.0011,15.9853,15.9932,31100.0
2007-07-13 13:20:00,20.24,20.25,20.24,20.25,21300.0,15.9932,16.0011,15.9932,16.0011,21300.0
2007-07-13 13:25:00,20.25,20.25,20.21,20.21,34900.0,16.0011,16.0011,15.9695,15.9695,34900.0
2007-07-13 13:30:00,20.22,20.25,20.2,20.25,65800.0,15.9774,16.0011,15.9616,16.0011,65800.0
2007-07-13 13:35:00,20.25,20.25,20.21,20.21,35100.0,16.0011,16.0011,15.9695,15.9695,35100.0
2007-07-13 13:40:00,20.22,20.25,20.21,20.25,44700.0,15.9774,16.0011,15.9695,16.0011,44700.0
2007-07-13 13:45:00,20.24,20.25,20.21,20.22,60700.0,15.9932,16.0011,15.9695,15.9774,60700.0
2007-07-13 13:50:00,20.22,20.25,20.22,20.24,27100.0,15.9774,16.0011,15.9774,15.9932,27100.0
2007-07-13 13:55:00,20.24,20.24,20.23,20.23,14700.0,15.9932,15.9932,15.9853,15.9853,14700.0
2007-07-13 14:00:00,20.24,20.25,20.24,20.24,17400.0,15.9932,16.0011,15.9932,15.9932,17400.0
2007-07-13 14:05:00,20.24,20.25,20.23,20.23,38600.0,15.9932,16.0011,15.9853,15.9853,38600.0
2007-07-13 14:10:00,20.23,20.24,20.21,20.22,25800.0,15.9853,15.9932,15.9695,15.9774,25800.0
2007-07-13 14:15:00,20.22,20.24,20.21,20.24,21800.0,15.9774,15.9932,15.9695,15.9932,21800.0
2007-07-13 14:20:00,20.23,20.24,20.23,20.23,18200.0,15.9853,15.9932,15.9853,15.9853,18200.0
2007-07-13 14:25:00,20.23,20.25,20.23,20.23,35400.0,15.9853,16.0011,15.9853,15.9853,35400.0
2007-07-13 14:30:00,20.24,20.25,20.23,20.25,32500.0,15.9932,16.0011,15.9853,16.0011,32500.0
2007-07-13 14:35:00,20.25,20.25,20.23,20.23,47900.0,16.0011,16.0011,15.9853,15.9853,47900.0
2007-07-13 14:40:00,20.24,20.33,20.23,20.32,61200.0,15.9932,16.0643,15.9853,16.0564,61200.0
2007-07-13 14:45:00,20.31,20.33,20.27,20.33,79300.0,16.0485,16.0643,16.0169,16.0643,79300.0
2007-07-13 14:50:00,20.33,20.39,20.33,20.37,48500.0,16.0643,16.1117,16.0643,16.0959,48500.0
2007-07-13 14:55:00,20.38,20.47,20.35,20.46,60100.0,16.1038,16.175,16.0801,16.1671,60100.0
2007-07-13 15:00:00,20.47,20.47,20.42,20.45,62000.0,16.175,16.175,16.1355,16.1592,62000.0
2007-07-13 15:05:00,20.45,20.45,20.41,20.42,50100.0,16.1592,16.1592,16.1276,16.1355,50100.0
2007-07-13 15:10:00,20.42,20.43,20.39,20.4,33600.0,16.1355,16.1434,16.1117,16.1197,33600.0
2007-07-13 15:15:00,20.4,20.46,20.39,20.44,58400.0,16.1197,16.1671,16.1117,16.1513,58400.0
2007-07-13 15:20:00,20.44,20.44,20.38,20.41,82700.0,16.1513,16.1513,16.1038,16.1276,82700.0
2007-07-13 15:25:00,20.41,20.45,20.41,20.43,111800.0,16.1276,16.1592,16.1276,16.1434,111800.0
2007-07-13 15:30:00,20.42,20.45,20.41,20.45,75100.0,16.1355,16.1592,16.1276,16.1592,75100.0
2007-07-13 15:35:00,20.46,20.46,20.41,20.41,59200.0,16.1671,16.1671,16.1276,16.1276,59200.0
2007-07-13 15:40:00,20.42,20.5,20.41,20.49,160000.0,16.1355,16.1987,16.1276,16.1908,160000.0
2007-07-13 15:45:00,20.49,20.54,20.47,20.51,292100.0,16.1908,16.2303,16.175,16.2066,292100.0
2007-07-13 15:50:00,20.51,20.55,20.49,20.5,363600.0,16.2066,16.2382,16.1908,16.1987,363600.0
2007-07-13 15:55:00,20.51,20.52,20.43,20.43,295800.0,16.2066,16.2145,16.1434,16.1434,295800.0
2007-07-16 09:30:00,20.25,20.3,20.2,20.24,66800.0,16.0011,16.0406,15.9616,15.9932,66800.0
2007-07-16 09:35:00,20.22,20.36,20.2,20.29,51600.0,15.9774,16.088,15.9616,16.0327,51600.0
2007-07-16 09:40:00,20.29,20.39,20.23,20.39,109000.0,16.0327,16.1117,15.9853,16.1117,109000.0
2007-07-16 09:45:00,20.39,20.41,20.3,20.34,84200.0,16.1117,16.1276,16.0406,16.0722,84200.0
2007-07-16 09:50:00,20.34,20.34,20.22,20.24,69900.0,16.0722,16.0722,15.9774,15.9932,69900.0
2007-07-16 09:55:00,20.24,20.28,20.22,20.22,42800.0,15.9932,16.0248,15.9774,15.9774,42800.0
2007-07-16 10:00:00,20.21,20.22,20.16,20.18,42000.0,15.9695,15.9774,15.93,15.9458,42000.0
2007-07-16 10:05:00,20.18,20.18,20.15,20.16,63100.0,15.9458,15.9458,15.9221,15.93,63100.0
2007-07-16 10:10:00,20.16,20.16,20.1,20.11,50300.0,15.93,15.93,15.8826,15.8905,50300.0
2007-07-16 10:15:00,20.11,20.26,20.11,20.26,58900.0,15.8905,16.009,15.8905,16.009,58900.0
2007-07-16 10:20:00,20.26,20.29,20.18,20.19,73000.0,16.009,16.0327,15.9458,15.9537,73000.0
2007-07-16 10:25:00,20.19,20.27,20.19,20.26,16700.0,15.9537,16.0169,15.9537,16.009,16700.0
2007-07-16 10:30:00,20.27,20.27,20.21,20.25,35900.0,16.0169,16.0169,15.9695,16.0011,35900.0
2007-07-16 10:35:00,20.24,20.25,20.23,20.23,17000.0,15.9932,16.0011,15.9853,15.9853,17000.0
2007-07-16 10:40:00,20.23,20.28,20.22,20.28,17800.0,15.9853,16.0248,15.9774,16.0248,17800.0
2007-07-16 10:45:00,20.28,20.28,20.21,20.24,33600.0,16.0248,16.0248,15.9695,15.9932,33600.0
2007-07-16 10:50:00,20.24,20.25,20.23,20.25,15300.0,15.9932,16.0011,15.9853,16.0011,15300.0
2007-07-16 10:55:00,20.26,20.29,20.23,20.24,46900.0,16.009,16.0327,15.9853,15.9932,46900.0
2007-07-16 11:00:00,20.24,20.25,20.18,20.18,46400.0,15.9932,16.0011,15.9458,15.9458,46400.0
2007-07-16 11:05:00,20.19,20.19,20.11,20.11,29000.0,15.9537,15.9537,15.8905,15.8905,29000.0
2007-07-16 11:10:00,20.12,20.13,20.1,20.12,38800.0,15.8984,15.9063,15.8826,15.8984,38800.0
2007-07-16 11:15:00,20.11,20.18,20.11,20.15,71300.0,15.8905,15.9458,15.8905,15.9221,71300.0
2007-07-16 11:20:00,20.15,20.17,20.12,20.16,42500.0,15.9221,15.9379,15.8984,15.93,42500.0
2007-07-16 11:25:00,20.16,20.16,20.11,20.15,30000.0,15.93,15.93,15.8905,15.9221,30000.0
2007-07-16 11:30:00,20.16,20.2,20.15,20.19,18400.0,15.93,15.9616,15.9221,15.9537,18400.0
2007-07-16 11:35:00,20.19,20.21,20.18,20.18,26200.0,15.9537,15.9695,15.9458,15.9458,26200.0
2007-07-16 11:40:00,20.17,20.18,20.15,20.16,42300.0,15.9379,15.9458,15.9221,15.93,42300.0
2007-07-16 11:45:00,20.17,20.17,20.15,20.16,22900.0,15.9379,15.9379,15.9221,15.93,22900.0
2007-07-16 11:50:00,20.16,20.19,20.15,20.15,35200.0,15.93,15.9537,15.9221,15.9221,35200.0
2007-07-16 11:55:00,20.15,20.15,20.11,20.14,36100.0,15.9221,15.9221,15.8905,15.9142,36100.0
2007-07-16 12:00:00,20.13,20.18,20.13,20.17,14300.0,15.9063,15.9458,15.9063,15.9379,14300.0
2007-07-16 12:05:00,20.17,20.17,20.14,20.15,9200.0,15.9379,15.9379,15.9142,15.9221,9200.0
2007-07-16 12:10:00,20.14,20.16,20.14,20.14,10100.0,15.9142,15.93,15.9142,15.9142,10100.0
2007-07-16 12:15:00,20.13,20.14,20.1,20.1,35000.0,15.9063,15.9142,15.8826,15.8826,35000.0
2007-07-16 12:20:00,20.1,20.11,20.04,20.05,73500.0,15.8826,15.8905,15.8352,15.8431,73500.0
2007-07-16 12:25:00,20.05,20.05,20.02,20.03,36200.0,15.8431,15.8431,15.8194,15.8273,36200.0
2007-07-16 12:30:00,20.03,20.04,20.0,20.03,50200.0,15.8273,15.8352,15.8036,15.8273,50200.0
2007-07-16 12:35:00,20.03,20.05,20.0,20.01,54400.0,15.8273,15.8431,15.8036,15.8115,54400.0
2007-07-16 12:40:00,20.01,20.02,20.0,20.02,29000.0,15.8115,15.8194,15.8036,15.8194,29000.0
2007-07-16 12:45:00,20.01,20.05,20.01,20.05,20700.0,15.8115,15.8431,15.8115,15.8431,20700.0
2007-07-16 12:50:00,20.06,20.08,20.04,20.07,52700.0,15.851,15.8668,15.8352,15.8589,52700.0
2007-07-16 12:55:00,20.08,20.09,20.07,20.08,31500.0,15.8668,15.8747,15.8589,15.8668,31500.0
2007-07-16 13:00:00,20.08,20.08,19.98,20.01,97800.0,15.8668,15.8668,15.7878,15.8115,97800.0
2007-07-16 13:05:00,20.0,20.01,19.98,19.98,85400.0,15.8036,15.8115,15.7878,15.7878,85400.0
2007-07-16 13:10:00,19.98,20.0,19.95,19.99,50700.0,15.7878,15.8036,15.7641,15.7957,50700.0
2007-07-16 13:15:00,19.98,19.99,19.97,19.98,21800.0,15.7878,15.7957,15.7799,15.7878,21800.0
2007-07-16 13:20:00,19.98,20.02,19.98,20.02,21900.0,15.7878,15.8194,15.7878,15.8194,21900.0
2007-07-16 13:25:00,20.01,20.02,19.98,19.99,19100.0,15.8115,15.8194,15.7878,15.7957,19100.0
2007-07-16 13:30:00,20.0,20.0,19.95,19.95,35300.0,15.8036,15.8036,15.7641,15.7641,35300.0
2007-07-16 13:35:00,19.95,19.96,19.92,19.95,50900.0,15.7641,15.772,15.7404,15.7641,50900.0
2007-07-16 13:40:00,19.95,19.97,19.95,19.97,12600.0,15.7641,15.7799,15.7641,15.7799,12600.0
2007-07-16 13:45:00,19.97,19.98,19.95,19.98,14600.0,15.7799,15.7878,15.7641,15.7878,14600.0
2007-07-16 13:50:00,19.98,19.99,19.95,19.96,18700.0,15.7878,15.7957,15.7641,15.772,18700.0
2007-07-16 13:55:00,19.96,19.99,19.91,19.96,72500.0,15.772,15.7957,15.7325,15.772,72500.0
2007-07-16 14:00:00,19.97,19.97,19.9,19.94,41700.0,15.7799,15.7799,15.7246,15.7562,41700.0
2007-07-16 14:05:00,19.94,19.97,19.94,19.97,16600.0,15.7562,15.7799,15.7562,15.7799,16600.0
2007-07-16 14:10:00,19.97,20.01,19.96,20.0,20100.0,15.7799,15.8115,15.772,15.8036,20100.0
2007-07-16 14:15:00,20.0,20.01,19.96,19.96,19400.0,15.8036,15.8115,15.772,15.772,19400.0
2007-07-16 14:20:00,19.96,19.96,19.93,19.94,49000.0,15.772,15.772,15.7483,15.7562,49000.0
2007-07-16 14:25:00,19.93,20.01,19.93,20.01,47300.0,15.7483,15.8115,15.7483,15.8115,47300.0
2007-07-16 14:30:00,20.02,20.05,20.0,20.01,27600.0,15.8194,15.8431,15.8036,15.8115,27600.0
2007-07-16 14:35:00,20.01,20.02,19.99,20.0,21900.0,15.8115,15.8194,15.7957,15.8036,21900.0
2007-07-16 14:40:00,19.99,20.05,19.99,20.03,20900.0,15.7957,15.8431,15.7957,15.8273,20900.0
2007-07-16 14:45:00,20.03,20.06,20.02,20.04,31100.0,15.8273,15.851,15.8194,15.8352,31100.0
2007-07-16 14:50:00,20.04,20.06,20.01,20.06,25700.0,15.8352,15.851,15.8115,15.851,25700.0
2007-07-16 14:55:00,20.05,20.07,20.02,20.07,47600.0,15.8431,15.8589,15.8194,15.8589,47600.0
2007-07-16 15:00:00,20.07,20.08,20.06,20.07,31500.0,15.8589,15.8668,15.851,15.8589,31500.0
2007-07-16 15:05:00,20.07,20.09,20.05,20.08,46300.0,15.8589,15.8747,15.8431,15.8668,46300.0
2007-07-16 15:10:00,20.08,20.08,20.05,20.07,42800.0,15.8668,15.8668,15.8431,15.8589,42800.0
2007-07-16 15:15:00,20.07,20.14,20.04,20.13,47000.0,15.8589,15.9142,15.8352,15.9063,47000.0
2007-07-16 15:20:00,20.14,20.16,20.14,20.15,39900.0,15.9142,15.93,15.9142,15.9221,39900.0
2007-07-16 15:25:00,20.15,20.16,20.14,20.16,40700.0,15.9221,15.93,15.9142,15.93,40700.0
2007-07-16 15:30:00,20.16,20.16,20.1,20.11,45800.0,15.93,15.93,15.8826,15.8905,45800.0
2007-07-16 15:35:00,20.11,20.12,20.03,20.03,96700.0,15.8905,15.8984,15.8273,15.8273,96700.0
2007-07-16 15:40:00,20.03,20.05,19.99,20.02,89900.0,15.8273,15.8431,15.7957,15.8194,89900.0
2007-07-16 15:45:00,20.02,20.02,19.98,20.01,144500.0,15.8194,15.8194,15.7878,15.8115,144500.0
2007-07-16 15:50:00,20.01,20.03,19.98,19.98,183200.0,15.8115,15.8273,15.7878,15.7878,183200.0
2007-07-16 15:55:00,19.98,20.02,19.97,20.0,198500.0,15.7878,15.8194,15.7799,15.8036,198500.0
2007-07-17 09:30:00,19.9,19.93,19.82,19.83,64200.0,15.7246,15.7483,15.6613,15.6692,64200.0
2007-07-17 09:35:00,19.84,19.94,19.78,19.9,47400.0,15.6772,15.7562,15.6297,15.7246,47400.0
2007-07-17 09:40:00,19.9,19.97,19.89,19.97,42700.0,15.7246,15.7799,15.7167,15.7799,42700.0
2007-07-17 09:45:00,19.97,20.03,19.9,19.92,73900.0,15.7799,15.8273,15.7246,15.7404,73900.0
2007-07-17 09:50:00,19.92,19.93,19.89,19.92,68300.0,15.7404,15.7483,15.7167,15.7404,68300.0
2007-07-17 09:55:00,19.93,19.94,19.88,19.88,35900.0,15.7483,15.7562,15.7088,15.7088,35900.0
2007-07-17 10:00:00,19.88,19.9,19.82,19.82,50700.0,15.7088,15.7246,15.6613,15.6613,50700.0
2007-07-17 10:05:00,19.82,19.82,19.73,19.77,92800.0,15.6613,15.6613,15.5902,15.6218,92800.0
2007-07-17 10:10:00,19.77,19.8,19.68,19.69,69900.0,15.6218,15.6455,15.5507,15.5586,69900.0
2007-07-17 10:15:00,19.68,19.78,19.65,19.76,125300.0,15.5507,15.6297,15.527,15.6139,125300.0
2007-07-17 10:20:00,19.76,19.76,19.71,19.72,41000.0,15.6139,15.6139,15.5744,15.5823,41000.0
2007-07-17 10:25:00,19.71,19.77,19.71,19.75,69100.0,15.5744,15.6218,15.5744,15.606,69100.0
2007-07-17 10:30:00,19.75,19.78,19.72,19.75,113300.0,15.606,15.6297,15.5823,15.606,113300.0
2007-07-17 10:35:00,19.76,19.76,19.65,19.71,110100.0,15.6139,15.6139,15.527,15.5744,110100.0
2007-07-17 10:40:00,19.7,19.74,19.69,19.69,93700.0,15.5665,15.5981,15.5586,15.5586,93700.0
2007-07-17 10:45:00,19.7,19.7,19.65,19.67,64200.0,15.5665,15.5665,15.527,15.5428,64200.0
2007-07-17 10:50:00,19.67,19.71,19.66,19.7,37700.0,15.5428,15.5744,15.5349,15.5665,37700.0
2007-07-17 10:55:00,19.71,19.78,19.69,19.73,125200.0,15.5744,15.6297,15.5586,15.5902,125200.0
2007-07-17 11:00:00,19.72,19.76,19.71,19.72,89700.0,15.5823,15.6139,15.5744,15.5823,89700.0
2007-07-17 11:05:00,19.72,19.73,19.68,19.72,55500.0,15.5823,15.5902,15.5507,15.5823,55500.0
2007-07-17 11:10:00,19.72,19.73,19.65,19.7,59000.0,15.5823,15.5902,15.527,15.5665,59000.0
2007-07-17 11:15:00,19.69,19.71,19.65,19.68,35400.0,15.5586,15.5744,15.527,15.5507,35400.0
2007-07-17 11:20:00,19.67,19.68,19.64,19.67,41700.0,15.5428,15.5507,15.5191,15.5428,41700.0
2007-07-17 11:25:00,19.67,19.7,19.65,19.66,59700.0,15.5428,15.5665,15.527,15.5349,59700.0
2007-07-17 11:30:00,19.66,19.66,19.59,19.6,131200.0,15.5349,15.5349,15.4796,15.4875,131200.0
2007-07-17 11:35:00,19.59,19.64,19.57,19.59,60100.0,15.4796,15.5191,15.4638,15.4796,60100.0
2007-07-17 11:40:00,19.6,19.67,19.59,19.65,28000.0,15.4875,15.5428,15.4796,15.527,28000.0
2007-07-17 11:45:00,19.64,19.68,19.64,19.66,29500.0,15.5191,15.5507,15.5191,15.5349,29500.0
2007-07-17 11:50:00,19.66,19.69,19.65,19.67,45900.0,15.5349,15.5586,15.527,15.5428,45900.0
2007-07-17 11:55:00,19.67,19.71,19.65,19.67,60400.0,15.5428,15.5744,15.527,15.5428,60400.0
2007-07-17 12:00:00,19.67,19.71,19.65,19.7,55800.0,15.5428,15.5744,15.527,15.5665,55800.0
2007-07-17 12:05:00,19.69,19.7,19.66,19.68,82500.0,15.5586,15.5665,15.5349,15.5507,82500.0
2007-07-17 12:10:00,19.68,19.69,19.66,19.66,19100.0,15.5507,15.5586,15.5349,15.5349,19100.0
2007-07-17 12:15:00,19.67,19.68,19.64,19.66,43200.0,15.5428,15.5507,15.5191,15.5349,43200.0
2007-07-17 12:20:00,19.67,19.67,19.61,19.63,26800.0,15.5428,15.5428,15.4954,15.5112,26800.0
2007-07-17 12:25:00,19.62,19.63,19.59,19.59,20200.0,15.5033,15.5112,15.4796,15.4796,20200.0
2007-07-17 12:30:00,19.6,19.61,19.55,19.56,112600.0,15.4875,15.4954,15.448,15.4559,112600.0
2007-07-17 12:35:00,19.55,19.56,19.5,19.51,135900.0,15.448,15.4559,15.4085,15.4164,135900.0
2007-07-17 12:40:00,19.52,19.56,19.51,19.56,18600.0,15.4243,15.4559,15.4164,15.4559,18600.0
2007-07-17 12:45:00,19.55,19.56,19.54,19.56,30000.0,15.448,15.4559,15.4401,15.4559,30000.0
2007-07-17 12:50:00,19.56,19.57,19.54,19.55,24100.0,15.4559,15.4638,15.4401,15.448,24100.0
2007-07-17 12:55:00,19.54,19.6,19.53,19.6,24000.0,15.4401,15.4875,15.4322,15.4875,24000.0
2007-07-17 13:00:00,19.59,19.63,19.53,19.6,171300.0,15.4796,15.5112,15.4322,15.4875,171300.0
2007-07-17 13:05:00,19.6,19.62,19.57,19.57,87000.0,15.4875,15.5033,15.4638,15.4638,87000.0
2007-07-17 13:10:00,19.58,19.59,19.5,19.53,59100.0,15.4717,15.4796,15.4085,15.4322,59100.0
2007-07-17 13:15:00,19.53,19.56,19.52,19.56,23200.0,15.4322,15.4559,15.4243,15.4559,23200.0
2007-07-17 13:20:00,19.56,19.57,19.53,19.56,28600.0,15.4559,15.4638,15.4322,15.4559,28600.0
2007-07-17 13:25:00,19.56,19.57,19.53,19.54,15600.0,15.4559,15.4638,15.4322,15.4401,15600.0
2007-07-17 13:30:00,19.54,19.54,19.52,19.53,27300.0,15.4401,15.4401,15.4243,15.4322,27300.0
2007-07-17 13:35:00,19.54,19.6,19.53,19.59,51200.0,15.4401,15.4875,15.4322,15.4796,51200.0
2007-07-17 13:40:00,19.6,19.6,19.57,19.58,41600.0,15.4875,15.4875,15.4638,15.4717,41600.0
2007-07-17 13:45:00,19.59,19.65,19.58,19.64,84100.0,15.4796,15.527,15.4717,15.5191,84100.0
2007-07-17 13:50:00,19.64,19.67,19.61,19.63,71800.0,15.5191,15.5428,15.4954,15.5112,71800.0
2007-07-17 13:55:00,19.62,19.63,19.58,19.61,47800.0,15.5033,15.5112,15.4717,15.4954,47800.0
2007-07-17 14:00:00,19.61,19.64,19.58,19.62,48200.0,15.4954,15.5191,15.4717,15.5033,48200.0
2007-07-17 14:05:00,19.62,19.63,19.57,19.57,22900.0,15.5033,15.5112,15.4638,15.4638,22900.0
2007-07-17 14:10:00,19.57,19.6,19.56,19.6,74700.0,15.4638,15.4875,15.4559,15.4875,74700.0
2007-07-17 14:15:00,19.6,19.63,19.58,19.62,48500.0,15.4875,15.5112,15.4717,15.5033,48500.0
2007-07-17 14:20:00,19.63,19.63,19.58,19.59,22200.0,15.5112,15.5112,15.4717,15.4796,22200.0
2007-07-17 14:25:00,19.59,19.6,19.56,19.58,39700.0,15.4796,15.4875,15.4559,15.4717,39700.0
2007-07-17 14:30:00,19.58,19.59,19.57,19.59,18300.0,15.4717,15.4796,15.4638,15.4796,18300.0
2007-07-17 14:35:00,19.59,19.6,19.56,19.57,30100.0,15.4796,15.4875,15.4559,15.4638,30100.0
2007-07-17 14:40:00,19.57,19.58,19.55,19.56,35800.0,15.4638,15.4717,15.448,15.4559,35800.0
2007-07-17 14:45:00,19.56,19.56,19.53,19.56,38000.0,15.4559,15.4559,15.4322,15.4559,38000.0
2007-07-17 14:50:00,19.56,19.58,19.55,19.57,45200.0,15.4559,15.4717,15.448,15.4638,45200.0
2007-07-17 14:55:00,19.56,19.57,19.55,19.55,37900.0,15.4559,15.4638,15.448,15.448,37900.0
2007-07-17 15:00:00,19.55,19.56,19.53,19.54,34000.0,15.448,15.4559,15.4322,15.4401,34000.0
2007-07-17 15:05:00,19.54,19.56,19.53,19.54,36300.0,15.4401,15.4559,15.4322,15.4401,36300.0
2007-07-17 15:10:00,19.53,19.55,19.53,19.53,23000.0,15.4322,15.448,15.4322,15.4322,23000.0
2007-07-17 15:15:00,19.53,19.57,19.53,19.55,44200.0,15.4322,15.4638,15.4322,15.448,44200.0
2007-07-17 15:20:00,19.56,19.57,19.55,19.57,79800.0,15.4559,15.4638,15.448,15.4638,79800.0
2007-07-17 15:25:00,19.56,19.57,19.53,19.54,103800.0,15.4559,15.4638,15.4322,15.4401,103800.0
2007-07-17 15:30:00,19.54,19.58,19.53,19.53,87700.0,15.4401,15.4717,15.4322,15.4322,87700.0
2007-07-17 15:35:00,19.53,19.56,19.52,19.55,109200.0,15.4322,15.4559,15.4243,15.448,109200.0
2007-07-17 15:40:00,19.55,19.55,19.52,19.53,91800.0,15.448,15.448,15.4243,15.4322,91800.0
2007-07-17 15:45:00,19.54,19.54,19.53,19.53,72800.0,15.4401,15.4401,15.4322,15.4322,72800.0
2007-07-17 15:50:00,19.53,19.55,19.52,19.54,113600.0,15.4322,15.448,15.4243,15.4401,113600.0
2007-07-17 15:55:00,19.55,19.55,19.53,19.53,131700.0,15.448,15.448,15.4322,15.4322,131700.0
2007-07-18 09:30:00,19.14,19.22,19.05,19.12,184600.0,15.124,15.1872,15.0529,15.1082,184600.0
2007-07-18 09:35:00,19.12,19.2,19.04,19.07,100800.0,15.1082,15.1714,15.045,15.0687,100800.0
2007-07-18 09:40:00,19.08,19.24,19.05,19.23,175300.0,15.0766,15.203,15.0529,15.1951,175300.0
2007-07-18 09:45:00,19.23,19.33,19.18,19.31,251500.0,15.1951,15.2742,15.1556,15.2584,251500.0
2007-07-18 09:50:00,19.32,19.37,19.3,19.36,194500.0,15.2663,15.3058,15.2505,15.2979,194500.0
2007-07-18 09:55:00,19.37,19.39,19.29,19.3,120100.0,15.3058,15.3216,15.2426,15.2505,120100.0
2007-07-18 10:00:00,19.31,19.36,19.3,19.33,158200.0,15.2584,15.2979,15.2505,15.2742,158200.0
2007-07-18 10:05:00,19.33,19.35,19.27,19.3,210300.0,15.2742,15.29,15.2267,15.2505,210300.0
2007-07-18 10:10:00,19.3,19.3,19.21,19.28,155400.0,15.2505,15.2505,15.1793,15.2347,155400.0
2007-07-18 10:15:00,19.28,19.29,19.19,19.26,166000.0,15.2347,15.2426,15.1635,15.2188,166000.0
2007-07-18 10:20:00,19.26,19.27,19.22,19.24,73400.0,15.2188,15.2267,15.1872,15.203,73400.0
2007-07-18 10:25:00,19.23,19.28,19.23,19.27,73200.0,15.1951,15.2347,15.1951,15.2267,73200.0
2007-07-18 10:30:00,19.26,19.27,19.22,19.22,83700.0,15.2188,15.2267,15.1872,15.1872,83700.0
2007-07-18 10:35:00,19.22,19.3,19.22,19.25,131600.0,15.1872,15.2505,15.1872,15.2109,131600.0
2007-07-18 10:40:00,19.25,19.28,19.24,19.24,107600.0,15.2109,15.2347,15.203,15.203,107600.0
2007-07-18 10:45:00,19.25,19.25,19.13,19.15,149500.0,15.2109,15.2109,15.1161,15.1319,149500.0
2007-07-18 10:50:00,19.15,19.21,19.14,19.21,84100.0,15.1319,15.1793,15.124,15.1793,84100.0
2007-07-18 10:55:00,19.21,19.22,19.17,19.19,114700.0,15.1793,15.1872,15.1477,15.1635,114700.0
2007-07-18 11:00:00,19.19,19.25,19.18,19.21,147200.0,15.1635,15.2109,15.1556,15.1793,147200.0
2007-07-18 11:05:00,19.21,19.24,19.2,19.24,133900.0,15.1793,15.203,15.1714,15.203,133900.0
2007-07-18 11:10:00,19.24,19.25,19.19,19.2,98800.0,15.203,15.2109,15.1635,15.1714,98800.0
2007-07-18 11:15:00,19.2,19.21,19.17,19.19,94700.0,15.1714,15.1793,15.1477,15.1635,94700.0
2007-07-18 11:20:00,19.19,19.23,19.19,19.21,88000.0,15.1635,15.1951,15.1635,15.1793,88000.0
2007-07-18 11:25:00,19.21,19.25,19.21,19.24,101100.0,15.1793,15.2109,15.1793,15.203,101100.0
2007-07-18 11:30:00,19.24,19.24,19.2,19.2,95900.0,15.203,15.203,15.1714,15.1714,95900.0
2007-07-18 11:35:00,19.2,19.22,19.14,19.17,94300.0,15.1714,15.1872,15.124,15.1477,94300.0
2007-07-18 11:40:00,19.18,19.2,19.14,19.15,101900.0,15.1556,15.1714,15.124,15.1319,101900.0
2007-07-18 11:45:00,19.16,19.17,19.13,19.13,89500.0,15.1398,15.1477,15.1161,15.1161,89500.0
2007-07-18 11:50:00,19.13,19.14,19.06,19.1,88600.0,15.1161,15.124,15.0608,15.0924,88600.0
2007-07-18 11:55:00,19.1,19.1,19.05,19.05,190700.0,15.0924,15.0924,15.0529,15.0529,190700.0
2007-07-18 12:00:00,19.08,19.08,19.01,19.03,161900.0,15.0766,15.0766,15.0213,15.0371,161900.0
2007-07-18 12:05:00,19.04,19.07,19.02,19.02,148000.0,15.045,15.0687,15.0292,15.0292,148000.0
2007-07-18 12:10:00,19.02,19.06,19.02,19.05,86200.0,15.0292,15.0608,15.0292,15.0529,86200.0
2007-07-18 12:15:00,19.05,19.05,19.0,19.01,131000.0,15.0529,15.0529,15.0134,15.0213,131000.0
2007-07-18 12:20:00,19.0,19.0,18.9,18.96,228100.0,15.0134,15.0134,14.9344,14.9818,228100.0
2007-07-18 12:25:00,18.96,18.99,18.95,18.98,76200.0,14.9818,15.0055,14.9739,14.9976,76200.0
2007-07-18 12:30:00,18.97,19.06,18.97,19.03,96500.0,14.9897,15.0608,14.9897,15.0371,96500.0
2007-07-18 12:35:00,19.03,19.03,18.99,18.99,39000.0,15.0371,15.0371,15.0055,15.0055,39000.0
2007-07-18 12:40:00,19.0,19.02,18.99,19.02,42400.0,15.0134,15.0292,15.0055,15.0292,42400.0
2007-07-18 12:45:00,19.02,19.07,19.01,19.07,50200.0,15.0292,15.0687,15.0213,15.0687,50200.0
2007-07-18 12:50:00,19.07,19.09,19.03,19.04,67900.0,15.0687,15.0845,15.0371,15.045,67900.0
2007-07-18 12:55:00,19.04,19.07,19.01,19.04,62100.0,15.045,15.0687,15.0213,15.045,62100.0
2007-07-18 13:00:00,19.04,19.06,19.01,19.04,61400.0,15.045,15.0608,15.0213,15.045,61400.0
2007-07-18 13:05:00,19.05,19.07,19.01,19.06,72900.0,15.0529,15.0687,15.0213,15.0608,72900.0
2007-07-18 13:10:00,19.07,19.08,19.0,19.08,103400.0,15.0687,15.0766,15.0134,15.0766,103400.0
2007-07-18 13:15:00,19.07,19.12,19.05,19.11,93400.0,15.0687,15.1082,15.0529,15.1003,93400.0
2007-07-18 13:20:00,19.12,19.17,19.12,19.14,88400.0,15.1082,15.1477,15.1082,15.124,88400.0
2007-07-18 13:25:00,19.13,19.14,19.07,19.1,70800.0,15.1161,15.124,15.0687,15.0924,70800.0
2007-07-18 13:30:00,19.1,19.13,19.1,19.11,52900.0,15.0924,15.1161,15.0924,15.1003,52900.0
2007-07-18 13:35:00,19.11,19.2,19.1,19.2,86600.0,15.1003,15.1714,15.0924,15.1714,86600.0
2007-07-18 13:40:00,19.19,19.2,19.15,19.2,63600.0,15.1635,15.1714,15.1319,15.1714,63600.0
2007-07-18 13:45:00,19.21,19.23,19.18,19.18,38300.0,15.1793,15.1951,15.1556,15.1556,38300.0
2007-07-18 13:50:00,19.18,19.2,19.11,19.18,60500.0,15.1556,15.1714,15.1003,15.1556,60500.0
2007-07-18 13:55:00,19.18,19.18,19.12,19.14,67300.0,15.1556,15.1556,15.1082,15.124,67300.0
2007-07-18 14:00:00,19.14,19.16,19.13,19.14,28800.0,15.124,15.1398,15.1161,15.124,28800.0
2007-07-18 14:05:00,19.14,19.14,19.1,19.13,46000.0,15.124,15.124,15.0924,15.1161,46000.0
2007-07-18 14:10:00,19.13,19.16,19.12,19.12,23300.0,15.1161,15.1398,15.1082,15.1082,23300.0
2007-07-18 14:15:00,19.13,19.13,19.08,19.11,58700.0,15.1161,15.1161,15.0766,15.1003,58700.0
2007-07-18 14:20:00,19.11,19.12,19.08,19.1,38200.0,15.1003,15.1082,15.0766,15.0924,38200.0
2007-07-18 14:25:00,19.09,19.12,19.08,19.12,38400.0,15.0845,15.1082,15.0766,15.1082,38400.0
2007-07-18 14:30:00,19.12,19.13,19.1,19.12,30900.0,15.1082,15.1161,15.0924,15.1082,30900.0
2007-07-18 14:35:00,19.12,19.15,19.12,19.13,23900.0,15.1082,15.1319,15.1082,15.1161,23900.0
2007-07-18 14:40:00,19.13,19.13,19.07,19.08,75500.0,15.1161,15.1161,15.0687,15.0766,75500.0
2007-07-18 14:45:00,19.08,19.11,19.06,19.07,75500.0,15.0766,15.1003,15.0608,15.0687,75500.0
2007-07-18 14:50:00,19.07,19.1,19.07,19.07,58500.0,15.0687,15.0924,15.0687,15.0687,58500.0
2007-07-18 14:55:00,19.08,19.09,19.07,19.08,62800.0,15.0766,15.0845,15.0687,15.0766,62800.0
2007-07-18 15:00:00,19.08,19.11,19.08,19.09,71500.0,15.0766,15.1003,15.0766,15.0845,71500.0
2007-07-18 15:05:00,19.09,19.13,19.07,19.12,52800.0,15.0845,15.1161,15.0687,15.1082,52800.0
2007-07-18 15:10:00,19.12,19.14,19.1,19.11,42200.0,15.1082,15.124,15.0924,15.1003,42200.0
2007-07-18 15:15:00,19.1,19.13,19.08,19.09,44300.0,15.0924,15.1161,15.0766,15.0845,44300.0
2007-07-18 15:20:00,19.09,19.11,19.07,19.1,62900.0,15.0845,15.1003,15.0687,15.0924,62900.0
2007-07-18 15:25:00,19.1,19.13,19.08,19.09,87000.0,15.0924,15.1161,15.0766,15.0845,87000.0
2007-07-18 15:30:00,19.09,19.1,19.07,19.09,53300.0,15.0845,15.0924,15.0687,15.0845,53300.0
2007-07-18 15:35:00,19.09,19.18,19.09,19.17,112700.0,15.0845,15.1556,15.0845,15.1477,112700.0
2007-07-18 15:40:00,19.17,19.18,19.12,19.17,102800.0,15.1477,15.1556,15.1082,15.1477,102800.0
2007-07-18 15:45:00,19.16,19.21,19.16,19.2,83900.0,15.1398,15.1793,15.1398,15.1714,83900.0
2007-07-18 15:50:00,19.19,19.22,19.17,19.21,102300.0,15.1635,15.1872,15.1477,15.1793,102300.0
2007-07-18 15:55:00,19.22,19.24,19.2,19.21,113900.0,15.1872,15.203,15.1714,15.1793,113900.0
2007-07-19 09:30:00,19.29,19.48,19.29,19.44,74700.0,15.2426,15.3927,15.2426,15.3611,74700.0
2007-07-19 09:35:00,19.43,19.5,19.32,19.39,70000.0,15.3532,15.4085,15.2663,15.3216,70000.0
2007-07-19 09:40:00,19.41,19.48,19.41,19.45,73700.0,15.3374,15.3927,15.3374,15.369,73700.0
2007-07-19 09:45:00,19.45,19.45,19.39,19.43,47300.0,15.369,15.369,15.3216,15.3532,47300.0
2007-07-19 09:50:00,19.42,19.43,19.37,19.42,40700.0,15.3453,15.3532,15.3058,15.3453,40700.0
2007-07-19 09:55:00,19.43,19.45,19.42,19.44,28600.0,15.3532,15.369,15.3453,15.3611,28600.0
2007-07-19 10:00:00,19.44,19.47,19.38,19.42,65700.0,15.3611,15.3848,15.3137,15.3453,65700.0
2007-07-19 10:05:00,19.41,19.55,19.41,19.53,72300.0,15.3374,15.448,15.3374,15.4322,72300.0
2007-07-19 10:10:00,19.52,19.54,19.5,19.51,57100.0,15.4243,15.4401,15.4085,15.4164,57100.0
2007-07-19 10:15:00,19.52,19.57,19.5,19.56,76700.0,15.4243,15.4638,15.4085,15.4559,76700.0
2007-07-19 10:20:00,19.55,19.56,19.48,19.55,88200.0,15.448,15.4559,15.3927,15.448,88200.0
2007-07-19 10:25:00,19.55,19.55,19.52,19.54,51500.0,15.448,15.448,15.4243,15.4401,51500.0
2007-07-19 10:30:00,19.53,19.55,19.53,19.54,35400.0,15.4322,15.448,15.4322,15.4401,35400.0
2007-07-19 10:35:00,19.55,19.56,19.52,19.56,35700.0,15.448,15.4559,15.4243,15.4559,35700.0
2007-07-19 10:40:00,19.55,19.56,19.55,19.55,18600.0,15.448,15.4559,15.448,15.448,18600.0
2007-07-19 10:45:00,19.55,19.56,19.49,19.53,70800.0,15.448,15.4559,15.4006,15.4322,70800.0
2007-07-19 10:50:00,19.53,19.53,19.49,19.5,61000.0,15.4322,15.4322,15.4006,15.4085,61000.0
2007-07-19 10:55:00,19.51,19.51,19.44,19.45,49900.0,15.4164,15.4164,15.3611,15.369,49900.0
2007-07-19 11:00:00,19.45,19.52,19.44,19.51,25300.0,15.369,15.4243,15.3611,15.4164,25300.0
2007-07-19 11:05:00,19.5,19.56,19.46,19.56,38800.0,15.4085,15.4559,15.3769,15.4559,38800.0
2007-07-19 11:10:00,19.56,19.57,19.55,19.56,22300.0,15.4559,15.4638,15.448,15.4559,22300.0
2007-07-19 11:15:00,19.56,19.56,19.54,19.54,40800.0,15.4559,15.4559,15.4401,15.4401,40800.0
2007-07-19 11:20:00,19.54,19.55,19.51,19.52,26900.0,15.4401,15.448,15.4164,15.4243,26900.0
2007-07-19 11:25:00,19.52,19.59,19.51,19.59,42000.0,15.4243,15.4796,15.4164,15.4796,42000.0
2007-07-19 11:30:00,19.58,19.59,19.57,19.57,18900.0,15.4717,15.4796,15.4638,15.4638,18900.0
2007-07-19 11:35:00,19.58,19.58,19.51,19.52,32500.0,15.4717,15.4717,15.4164,15.4243,32500.0
2007-07-19 11:40:00,19.51,19.55,19.48,19.52,38700.0,15.4164,15.448,15.3927,15.4243,38700.0
2007-07-19 11:45:00,19.52,19.54,19.51,19.52,21900.0,15.4243,15.4401,15.4164,15.4243,21900.0
2007-07-19 11:50:00,19.51,19.52,19.48,19.48,25600.0,15.4164,15.4243,15.3927,15.3927,25600.0
2007-07-19 11:55:00,19.48,19.48,19.46,19.47,13000.0,15.3927,15.3927,15.3769,15.3848,13000.0
2007-07-19 12:00:00,19.47,19.49,19.45,19.49,32500.0,15.3848,15.4006,15.369,15.4006,32500.0
2007-07-19 12:05:00,19.5,19.54,19.5,19.54,19500.0,15.4085,15.4401,15.4085,15.4401,19500.0
2007-07-19 12:10:00,19.53,19.55,19.5,19.55,39800.0,15.4322,15.448,15.4085,15.448,39800.0
2007-07-19 12:15:00,19.56,19.59,19.56,19.59,55400.0,15.4559,15.4796,15.4559,15.4796,55400.0
2007-07-19 12:20:00,19.6,19.62,19.57,19.61,36800.0,15.4875,15.5033,15.4638,15.4954,36800.0
2007-07-19 12:25:00,19.61,19.63,19.58,19.58,41600.0,15.4954,15.5112,15.4717,15.4717,41600.0
2007-07-19 12:30:00,19.58,19.58,19.54,19.58,19700.0,15.4717,15.4717,15.4401,15.4717,19700.0
2007-07-19 12:35:00,19.58,19.62,19.58,19.62,28000.0,15.4717,15.5033,15.4717,15.5033,28000.0
2007-07-19 12:40:00,19.62,19.63,19.58,19.59,30000.0,15.5033,15.5112,15.4717,15.4796,30000.0
2007-07-19 12:45:00,19.59,19.59,19.57,19.57,11700.0,15.4796,15.4796,15.4638,15.4638,11700.0
2007-07-19 12:50:00,19.57,19.63,19.57,19.59,22500.0,15.4638,15.5112,15.4638,15.4796,22500.0
2007-07-19 12:55:00,19.58,19.59,19.56,19.56,6400.0,15.4717,15.4796,15.4559,15.4559,6400.0
2007-07-19 13:00:00,19.56,19.56,19.54,19.56,10600.0,15.4559,15.4559,15.4401,15.4559,10600.0
2007-07-19 13:05:00,19.56,19.56,19.5,19.5,33200.0,15.4559,15.4559,15.4085,15.4085,33200.0
2007-07-19 13:10:00,19.5,19.54,19.5,19.5,21100.0,15.4085,15.4401,15.4085,15.4085,21100.0
2007-07-19 13:15:00,19.5,19.52,19.47,19.51,19900.0,15.4085,15.4243,15.3848,15.4164,19900.0
2007-07-19 13:20:00,19.51,19.52,19.5,19.52,8100.0,15.4164,15.4243,15.4085,15.4243,8100.0
2007-07-19 13:25:00,19.51,19.51,19.45,19.47,34500.0,15.4164,15.4164,15.369,15.3848,34500.0
2007-07-19 13:30:00,19.47,19.51,19.47,19.49,10100.0,15.3848,15.4164,15.3848,15.4006,10100.0
2007-07-19 13:35:00,19.49,19.5,19.45,19.5,29600.0,15.4006,15.4085,15.369,15.4085,29600.0
2007-07-19 13:40:00,19.49,19.51,19.49,19.49,11000.0,15.4006,15.4164,15.4006,15.4006,11000.0
2007-07-19 13:45:00,19.49,19.5,19.48,19.49,10900.0,15.4006,15.4085,15.3927,15.4006,10900.0
2007-07-19 13:50:00,19.49,19.5,19.47,19.48,24600.0,15.4006,15.4085,15.3848,15.3927,24600.0
2007-07-19 13:55:00,19.47,19.5,19.47,19.5,9900.0,15.3848,15.4085,15.3848,15.4085,9900.0
2007-07-19 14:00:00,19.5,19.5,19.41,19.43,62300.0,15.4085,15.4085,15.3374,15.3532,62300.0
2007-07-19 14:05:00,19.43,19.43,19.36,19.36,55900.0,15.3532,15.3532,15.2979,15.2979,55900.0
2007-07-19 14:10:00,19.37,19.41,19.29,19.34,106300.0,15.3058,15.3374,15.2426,15.2821,106300.0
2007-07-19 14:15:00,19.35,19.35,19.28,19.34,95000.0,15.29,15.29,15.2347,15.2821,95000.0
2007-07-19 14:20:00,19.34,19.36,19.3,19.35,44200.0,15.2821,15.2979,15.2505,15.29,44200.0
2007-07-19 14:25:00,19.35,19.36,19.32,19.33,25500.0,15.29,15.2979,15.2663,15.2742,25500.0
2007-07-19 14:30:00,19.32,19.35,19.32,19.34,26600.0,15.2663,15.29,15.2663,15.2821,26600.0
2007-07-19 14:35:00,19.34,19.36,19.31,19.32,49400.0,15.2821,15.2979,15.2584,15.2663,49400.0
2007-07-19 14:40:00,19.32,19.39,19.32,19.38,126900.0,15.2663,15.3216,15.2663,15.3137,126900.0
2007-07-19 14:45:00,19.37,19.38,19.3,19.36,129600.0,15.3058,15.3137,15.2505,15.2979,129600.0
2007-07-19 14:50:00,19.35,19.37,19.35,19.37,12100.0,15.29,15.3058,15.29,15.3058,12100.0
2007-07-19 14:55:00,19.36,19.38,19.35,19.38,26700.0,15.2979,15.3137,15.29,15.3137,26700.0
2007-07-19 15:00:00,19.38,19.39,19.36,19.37,33400.0,15.3137,15.3216,15.2979,15.3058,33400.0
2007-07-19 15:05:00,19.37,19.42,19.35,19.39,37200.0,15.3058,15.3453,15.29,15.3216,37200.0
2007-07-19 15:10:00,19.4,19.41,19.38,19.38,22200.0,15.3295,15.3374,15.3137,15.3137,22200.0
2007-07-19 15:15:00,19.38,19.38,19.35,19.36,29800.0,15.3137,15.3137,15.29,15.2979,29800.0
2007-07-19 15:20:00,19.35,19.38,19.33,19.38,23500.0,15.29,15.3137,15.2742,15.3137,23500.0
2007-07-19 15:25:00,19.37,19.38,19.35,19.37,24300.0,15.3058,15.3137,15.29,15.3058,24300.0
2007-07-19 15:30:00,19.37,19.39,19.34,19.38,39900.0,15.3058,15.3216,15.2821,15.3137,39900.0
2007-07-19 15:35:00,19.38,19.4,19.37,19.39,44000.0,15.3137,15.3295,15.3058,15.3216,44000.0
2007-07-19 15:40:00,19.4,19.41,19.36,19.37,87800.0,15.3295,15.3374,15.2979,15.3058,87800.0
2007-07-19 15:45:00,19.37,19.38,19.33,19.37,61900.0,15.3058,15.3137,15.2742,15.3058,61900.0
2007-07-19 15:50:00,19.37,19.41,19.36,19.39,59700.0,15.3058,15.3374,15.2979,15.3216,59700.0
2007-07-19 15:55:00,19.39,19.43,19.39,19.4,74700.0,15.3216,15.3532,15.3216,15.3295,74700.0
2007-07-20 09:30:00,19.42,19.44,19.28,19.37,346000.0,15.3453,15.3611,15.2347,15.3058,346000.0
2007-07-20 09:35:00,19.37,19.42,19.2,19.21,50100.0,15.3058,15.3453,15.1714,15.1793,50100.0
2007-07-20 09:40:00,19.21,19.33,19.21,19.23,131700.0,15.1793,15.2742,15.1793,15.1951,131700.0
2007-07-20 09:45:00,19.22,19.29,19.15,19.21,144800.0,15.1872,15.2426,15.1319,15.1793,144800.0
2007-07-20 09:50:00,19.2,19.25,19.12,19.13,69800.0,15.1714,15.2109,15.1082,15.1161,69800.0
2007-07-20 09:55:00,19.13,19.16,19.03,19.05,88300.0,15.1161,15.1398,15.0371,15.0529,88300.0
2007-07-20 10:00:00,19.05,19.12,19.05,19.06,119500.0,15.0529,15.1082,15.0529,15.0608,119500.0
2007-07-20 10:05:00,19.07,19.14,19.05,19.09,82000.0,15.0687,15.124,15.0529,15.0845,82000.0
2007-07-20 10:10:00,19.09,19.15,19.08,19.14,40100.0,15.0845,15.1319,15.0766,15.124,40100.0
2007-07-20 10:15:00,19.14,19.19,19.13,19.18,69600.0,15.124,15.1635,15.1161,15.1556,69600.0
2007-07-20 10:20:00,19.18,19.2,19.15,19.17,50600.0,15.1556,15.1714,15.1319,15.1477,50600.0
2007-07-20 10:25:00,19.17,19.24,19.15,19.24,78100.0,15.1477,15.203,15.1319,15.203,78100.0
2007-07-20 10:30:00,19.23,19.24,19.18,19.18,55600.0,15.1951,15.203,15.1556,15.1556,55600.0
2007-07-20 10:35:00,19.19,19.25,19.17,19.17,58000.0,15.1635,15.2109,15.1477,15.1477,58000.0
2007-07-20 10:40:00,19.17,19.22,19.13,19.14,64200.0,15.1477,15.1872,15.1161,15.124,64200.0
2007-07-20 10:45:00,19.14,19.15,19.06,19.08,82900.0,15.124,15.1319,15.0608,15.0766,82900.0
2007-07-20 10:50:00,19.1,19.21,19.1,19.2,81100.0,15.0924,15.1793,15.0924,15.1714,81100.0
2007-07-20 10:55:00,19.2,19.22,19.17,19.18,55700.0,15.1714,15.1872,15.1477,15.1556,55700.0
2007-07-20 11:00:00,19.17,19.21,19.15,19.18,56700.0,15.1477,15.1793,15.1319,15.1556,56700.0
2007-07-20 11:05:00,19.19,19.24,19.15,19.23,54800.0,15.1635,15.203,15.1319,15.1951,54800.0
2007-07-20 11:10:00,19.23,19.24,19.22,19.22,27300.0,15.1951,15.203,15.1872,15.1872,27300.0
2007-07-20 11:15:00,19.21,19.22,19.15,19.16,16100.0,15.1793,15.1872,15.1319,15.1398,16100.0
2007-07-20 11:20:00,19.15,19.16,19.06,19.08,145300.0,15.1319,15.1398,15.0608,15.0766,145300.0
2007-07-20 11:25:00,19.08,19.08,19.0,19.02,187300.0,15.0766,15.0766,15.0134,15.0292,187300.0
2007-07-20 11:30:00,19.01,19.05,19.0,19.02,91200.0,15.0213,15.0529,15.0134,15.0292,91200.0
2007-07-20 11:35:00,19.02,19.02,18.94,18.96,65800.0,15.0292,15.0292,14.966,14.9818,65800.0
2007-07-20 11:40:00,18.96,19.01,18.96,19.0,44300.0,14.9818,15.0213,14.9818,15.0134,44300.0
2007-07-20 11:45:00,18.99,19.01,18.97,18.99,43100.0,15.0055,15.0213,14.9897,15.0055,43100.0
2007-07-20 11:50:00,18.99,19.0,18.96,19.0,80500.0,15.0055,15.0134,14.9818,15.0134,80500.0
2007-07-20 11:55:00,18.99,19.0,18.95,18.96,70600.0,15.0055,15.0134,14.9739,14.9818,70600.0
2007-07-20 12:00:00,18.96,18.97,18.84,18.87,123900.0,14.9818,14.9897,14.887,14.9107,123900.0
2007-07-20 12:05:00,18.86,19.25,18.85,18.89,156000.0,14.9028,15.2109,14.8949,14.9265,156000.0
2007-07-20 12:10:00,18.89,18.89,18.81,18.82,83600.0,14.9265,14.9265,14.8633,14.8712,83600.0
2007-07-20 12:15:00,18.82,18.84,18.81,18.82,83900.0,14.8712,14.887,14.8633,14.8712,83900.0
2007-07-20 12:20:00,18.81,18.85,18.79,18.84,79000.0,14.8633,14.8949,14.8475,14.887,79000.0
2007-07-20 12:25:00,18.84,18.92,18.84,18.92,98400.0,14.887,14.9502,14.887,14.9502,98400.0
2007-07-20 12:30:00,18.92,18.96,18.91,18.96,31100.0,14.9502,14.9818,14.9423,14.9818,31100.0
2007-07-20 12:35:00,18.95,18.97,18.91,18.95,59400.0,14.9739,14.9897,14.9423,14.9739,59400.0
2007-07-20 12:40:00,18.96,18.98,18.94,18.95,34900.0,14.9818,14.9976,14.966,14.9739,34900.0
2007-07-20 12:45:00,18.94,19.01,18.93,18.98,75400.0,14.966,15.0213,14.9581,14.9976,75400.0
2007-07-20 12:50:00,18.98,19.01,18.97,18.98,82800.0,14.9976,15.0213,14.9897,14.9976,82800.0
2007-07-20 12:55:00,18.98,18.99,18.91,18.94,84200.0,14.9976,15.0055,14.9423,14.966,84200.0
2007-07-20 13:00:00,18.94,18.97,18.94,18.96,95500.0,14.966,14.9897,14.966,14.9818,95500.0
2007-07-20 13:05:00,18.95,18.97,18.94,18.95,58000.0,14.9739,14.9897,14.966,14.9739,58000.0
2007-07-20 13:10:00,18.96,18.97,18.91,18.93,74000.0,14.9818,14.9897,14.9423,14.9581,74000.0
2007-07-20 13:15:00,18.93,19.0,18.92,19.0,79500.0,14.9581,15.0134,14.9502,15.0134,79500.0
2007-07-20 13:20:00,18.99,19.03,18.98,19.01,73400.0,15.0055,15.0371,14.9976,15.0213,73400.0
2007-07-20 13:25:00,19.01,19.02,18.97,18.98,73700.0,15.0213,15.0292,14.9897,14.9976,73700.0
2007-07-20 13:30:00,18.98,19.01,18.95,18.98,50500.0,14.9976,15.0213,14.9739,14.9976,50500.0
2007-07-20 13:35:00,18.98,19.02,18.97,19.0,70700.0,14.9976,15.0292,14.9897,15.0134,70700.0
2007-07-20 13:40:00,18.99,19.01,18.97,19.01,105100.0,15.0055,15.0213,14.9897,15.0213,105100.0
2007-07-20 13:45:00,19.01,19.06,18.97,19.05,60800.0,15.0213,15.0608,14.9897,15.0529,60800.0
2007-07-20 13:50:00,19.06,19.14,19.04,19.08,154200.0,15.0608,15.124,15.045,15.0766,154200.0
2007-07-20 13:55:00,19.08,19.09,19.03,19.08,49600.0,15.0766,15.0845,15.0371,15.0766,49600.0
2007-07-20 14:00:00,19.08,19.09,19.03,19.09,30500.0,15.0766,15.0845,15.0371,15.0845,30500.0
2007-07-20 14:05:00,19.09,19.17,19.09,19.16,50800.0,15.0845,15.1477,15.0845,15.1398,50800.0
2007-07-20 14:10:00,19.15,19.17,19.12,19.15,21600.0,15.1319,15.1477,15.1082,15.1319,21600.0
2007-07-20 14:15:00,19.14,19.19,19.11,19.17,47700.0,15.124,15.1635,15.1003,15.1477,47700.0
2007-07-20 14:20:00,19.16,19.2,19.13,19.17,44000.0,15.1398,15.1714,15.1161,15.1477,44000.0
2007-07-20 14:25:00,19.17,19.17,19.12,19.13,23900.0,15.1477,15.1477,15.1082,15.1161,23900.0
2007-07-20 14:30:00,19.12,19.14,19.09,19.14,56800.0,15.1082,15.124,15.0845,15.124,56800.0
2007-07-20 14:35:00,19.14,19.15,19.1,19.12,41300.0,15.124,15.1319,15.0924,15.1082,41300.0
2007-07-20 14:40:00,19.12,19.15,19.11,19.12,21700.0,15.1082,15.1319,15.1003,15.1082,21700.0
2007-07-20 14:45:00,19.12,19.17,19.11,19.15,42900.0,15.1082,15.1477,15.1003,15.1319,42900.0
2007-07-20 14:50:00,19.15,19.17,19.11,19.13,31000.0,15.1319,15.1477,15.1003,15.1161,31000.0
2007-07-20 14:55:00,19.13,19.15,19.09,19.13,70600.0,15.1161,15.1319,15.0845,15.1161,70600.0
2007-07-20 15:00:00,19.13,19.16,19.11,19.15,38900.0,15.1161,15.1398,15.1003,15.1319,38900.0
2007-07-20 15:05:00,19.15,19.17,19.09,19.09,100200.0,15.1319,15.1477,15.0845,15.0845,100200.0
2007-07-20 15:10:00,19.08,19.1,19.04,19.05,112400.0,15.0766,15.0924,15.045,15.0529,112400.0
2007-07-20 15:15:00,19.05,19.09,19.05,19.07,84200.0,15.0529,15.0845,15.0529,15.0687,84200.0
2007-07-20 15:20:00,19.06,19.18,19.06,19.18,152100.0,15.0608,15.1556,15.0608,15.1556,152100.0
2007-07-20 15:25:00,19.17,19.22,19.16,19.22,120500.0,15.1477,15.1872,15.1398,15.1872,120500.0
2007-07-20 15:30:00,19.22,19.22,19.12,19.12,139700.0,15.1872,15.1872,15.1082,15.1082,139700.0
2007-07-20 15:35:00,19.12,19.17,19.11,19.11,134500.0,15.1082,15.1477,15.1003,15.1003,134500.0
2007-07-20 15:40:00,19.1,19.15,19.1,19.14,115700.0,15.0924,15.1319,15.0924,15.124,115700.0
2007-07-20 15:45:00,19.15,19.16,19.1,19.15,182500.0,15.1319,15.1398,15.0924,15.1319,182500.0
2007-07-20 15:50:00,19.14,19.15,19.08,19.1,213400.0,15.124,15.1319,15.0766,15.0924,213400.0
2007-07-20 15:55:00,19.1,19.18,19.1,19.17,200200.0,15.0924,15.1556,15.0924,15.1477,200200.0
2007-07-23 09:30:00,19.2,19.28,19.06,19.09,73000.0,15.1714,15.2347,15.0608,15.0845,73000.0
2007-07-23 09:35:00,19.09,19.21,19.07,19.15,62200.0,15.0845,15.1793,15.0687,15.1319,62200.0
2007-07-23 09:40:00,19.15,19.19,19.06,19.11,61300.0,15.1319,15.1635,15.0608,15.1003,61300.0
2007-07-23 09:45:00,19.09,19.09,18.96,18.98,132000.0,15.0845,15.0845,14.9818,14.9976,132000.0
2007-07-23 09:50:00,18.98,19.12,18.98,19.1,54400.0,14.9976,15.1082,14.9976,15.0924,54400.0
2007-07-23 09:55:00,19.1,19.1,19.01,19.05,72900.0,15.0924,15.0924,15.0213,15.0529,72900.0
2007-07-23 10:00:00,19.06,19.08,18.98,18.99,63400.0,15.0608,15.0766,14.9976,15.0055,63400.0
2007-07-23 10:05:00,18.99,19.01,18.87,18.89,37400.0,15.0055,15.0213,14.9107,14.9265,37400.0
2007-07-23 10:10:00,18.88,18.88,18.81,18.81,39700.0,14.9186,14.9186,14.8633,14.8633,39700.0
2007-07-23 10:15:00,18.81,18.87,18.8,18.84,85200.0,14.8633,14.9107,14.8554,14.887,85200.0
2007-07-23 10:20:00,18.84,18.88,18.81,18.82,105600.0,14.887,14.9186,14.8633,14.8712,105600.0
2007-07-23 10:25:00,18.82,18.84,18.73,18.76,113200.0,14.8712,14.887,14.8001,14.8238,113200.0
2007-07-23 10:30:00,18.77,18.81,18.75,18.77,77000.0,14.8317,14.8633,14.8159,14.8317,77000.0
2007-07-23 10:35:00,18.76,18.78,18.74,18.78,32900.0,14.8238,14.8396,14.808,14.8396,32900.0
2007-07-23 10:40:00,18.77,18.77,18.71,18.73,78100.0,14.8317,14.8317,14.7842,14.8001,78100.0
2007-07-23 10:45:00,18.72,18.78,18.71,18.71,29400.0,14.7921,14.8396,14.7842,14.7842,29400.0
2007-07-23 10:50:00,18.71,18.71,18.67,18.71,77100.0,14.7842,14.7842,14.7526,14.7842,77100.0
2007-07-23 10:55:00,18.7,18.72,18.67,18.72,78200.0,14.7763,14.7921,14.7526,14.7921,78200.0
2007-07-23 11:00:00,18.71,18.74,18.66,18.67,50100.0,14.7842,14.808,14.7447,14.7526,50100.0
2007-07-23 11:05:00,18.67,18.71,18.66,18.7,27500.0,14.7526,14.7842,14.7447,14.7763,27500.0
2007-07-23 11:10:00,18.7,18.73,18.7,18.72,28800.0,14.7763,14.8001,14.7763,14.7921,28800.0
2007-07-23 11:15:00,18.72,18.73,18.7,18.7,54000.0,14.7921,14.8001,14.7763,14.7763,54000.0
2007-07-23 11:20:00,18.7,18.71,18.66,18.66,67500.0,14.7763,14.7842,14.7447,14.7447,67500.0
2007-07-23 11:25:00,18.66,18.71,18.65,18.7,58300.0,14.7447,14.7842,14.7368,14.7763,58300.0
2007-07-23 11:30:00,18.71,18.73,18.7,18.71,25700.0,14.7842,14.8001,14.7763,14.7842,25700.0
2007-07-23 11:35:00,18.71,18.71,18.64,18.65,61400.0,14.7842,14.7842,14.7289,14.7368,61400.0
2007-07-23 11:40:00,18.64,18.64,18.58,18.6,71600.0,14.7289,14.7289,14.6815,14.6973,71600.0
2007-07-23 11:45:00,18.59,18.6,18.56,18.57,52100.0,14.6894,14.6973,14.6657,14.6736,52100.0
2007-07-23 11:50:00,18.57,18.59,18.52,18.53,63200.0,14.6736,14.6894,14.6341,14.642,63200.0
2007-07-23 11:55:00,18.53,18.54,18.47,18.49,118900.0,14.642,14.6499,14.5946,14.6104,118900.0
2007-07-23 12:00:00,18.5,18.54,18.49,18.53,36200.0,14.6183,14.6499,14.6104,14.642,36200.0
2007-07-23 12:05:00,18.53,18.56,18.49,18.5,48800.0,14.642,14.6657,14.6104,14.6183,48800.0
2007-07-23 12:10:00,18.49,18.57,18.49,18.57,41400.0,14.6104,14.6736,14.6104,14.6736,41400.0
2007-07-23 12:15:00,18.57,18.57,18.5,18.52,38900.0,14.6736,14.6736,14.6183,14.6341,38900.0
2007-07-23 12:20:00,18.53,18.55,18.51,18.51,42200.0,14.642,14.6578,14.6262,14.6262,42200.0
2007-07-23 12:25:00,18.51,18.56,18.51,18.55,29600.0,14.6262,14.6657,14.6262,14.6578,29600.0
2007-07-23 12:30:00,18.55,18.57,18.53,18.56,35200.0,14.6578,14.6736,14.642,14.6657,35200.0
2007-07-23 12:35:00,18.55,18.56,18.53,18.54,36400.0,14.6578,14.6657,14.642,14.6499,36400.0
2007-07-23 12:40:00,18.55,18.55,18.5,18.51,40100.0,14.6578,14.6578,14.6183,14.6262,40100.0
2007-07-23 12:45:00,18.5,18.52,18.47,18.52,69600.0,14.6183,14.6341,14.5946,14.6341,69600.0
2007-07-23 12:50:00,18.51,18.52,18.47,18.51,52700.0,14.6262,14.6341,14.5946,14.6262,52700.0
2007-07-23 12:55:00,18.51,18.51,18.47,18.48,29100.0,14.6262,14.6262,14.5946,14.6025,29100.0
2007-07-23 13:00:00,18.48,18.48,18.46,18.48,30800.0,14.6025,14.6025,14.5867,14.6025,30800.0
2007-07-23 13:05:00,18.48,18.5,18.43,18.43,60800.0,14.6025,14.6183,14.563,14.563,60800.0
2007-07-23 13:10:00,18.43,18.5,18.42,18.45,57200.0,14.563,14.6183,14.5551,14.5788,57200.0
2007-07-23 13:15:00,18.44,18.48,18.44,18.46,12500.0,14.5709,14.6025,14.5709,14.5867,12500.0
2007-07-23 13:20:00,18.46,18.46,18.42,18.44,40300.0,14.5867,14.5867,14.5551,14.5709,40300.0
2007-07-23 13:25:00,18.44,18.45,18.41,18.42,30400.0,14.5709,14.5788,14.5472,14.5551,30400.0
2007-07-23 13:30:00,18.42,18.45,18.4,18.42,37800.0,14.5551,14.5788,14.5393,14.5551,37800.0
2007-07-23 13:35:00,18.42,18.48,18.42,18.45,32300.0,14.5551,14.6025,14.5551,14.5788,32300.0
2007-07-23 13:40:00,18.45,18.45,18.4,18.42,60900.0,14.5788,14.5788,14.5393,14.5551,60900.0
2007-07-23 13:45:00,18.42,18.46,18.41,18.44,87800.0,14.5551,14.5867,14.5472,14.5709,87800.0
2007-07-23 13:50:00,18.43,18.47,18.42,18.45,45900.0,14.563,14.5946,14.5551,14.5788,45900.0
2007-07-23 13:55:00,18.45,18.46,18.41,18.44,29600.0,14.5788,14.5867,14.5472,14.5709,29600.0
2007-07-23 14:00:00,18.45,18.47,18.4,18.44,49900.0,14.5788,14.5946,14.5393,14.5709,49900.0
2007-07-23 14:05:00,18.43,18.44,18.4,18.41,45600.0,14.563,14.5709,14.5393,14.5472,45600.0
2007-07-23 14:10:00,18.42,18.43,18.41,18.42,46100.0,14.5551,14.563,14.5472,14.5551,46100.0
2007-07-23 14:15:00,18.42,18.43,18.41,18.42,24200.0,14.5551,14.563,14.5472,14.5551,24200.0
2007-07-23 14:20:00,18.43,18.44,18.37,18.41,81200.0,14.563,14.5709,14.5156,14.5472,81200.0
2007-07-23 14:25:00,18.4,18.42,18.34,18.36,167000.0,14.5393,14.5551,14.4919,14.5077,167000.0
2007-07-23 14:30:00,18.36,18.42,18.36,18.42,70800.0,14.5077,14.5551,14.5077,14.5551,70800.0
2007-07-23 14:35:00,18.42,18.47,18.41,18.42,38900.0,14.5551,14.5946,14.5472,14.5551,38900.0
2007-07-23 14:40:00,18.42,18.47,18.41,18.42,57700.0,14.5551,14.5946,14.5472,14.5551,57700.0
2007-07-23 14:45:00,18.43,18.47,18.42,18.45,43000.0,14.563,14.5946,14.5551,14.5788,43000.0
2007-07-23 14:50:00,18.45,18.45,18.41,18.41,31300.0,14.5788,14.5788,14.5472,14.5472,31300.0
2007-07-23 14:55:00,18.4,18.43,18.4,18.42,43600.0,14.5393,14.563,14.5393,14.5551,43600.0
2007-07-23 15:00:00,18.42,18.46,18.4,18.44,80000.0,14.5551,14.5867,14.5393,14.5709,80000.0
2007-07-23 15:05:00,18.44,18.44,18.41,18.44,24900.0,14.5709,14.5709,14.5472,14.5709,24900.0
2007-07-23 15:10:00,18.43,18.44,18.39,18.4,36100.0,14.563,14.5709,14.5314,14.5393,36100.0
2007-07-23 15:15:00,18.4,18.47,18.4,18.43,42400.0,14.5393,14.5946,14.5393,14.563,42400.0
2007-07-23 15:20:00,18.43,18.48,18.41,18.48,40000.0,14.563,14.6025,14.5472,14.6025,40000.0
2007-07-23 15:25:00,18.48,18.48,18.44,18.44,45300.0,14.6025,14.6025,14.5709,14.5709,45300.0
2007-07-23 15:30:00,18.44,18.44,18.41,18.42,51700.0,14.5709,14.5709,14.5472,14.5551,51700.0
2007-07-23 15:35:00,18.42,18.42,18.36,18.36,108100.0,14.5551,14.5551,14.5077,14.5077,108100.0
2007-07-23 15:40:00,18.36,18.41,18.36,18.39,83000.0,14.5077,14.5472,14.5077,14.5314,83000.0
2007-07-23 15:45:00,18.39,18.39,18.33,18.35,107100.0,14.5314,14.5314,14.484,14.4998,107100.0
2007-07-23 15:50:00,18.35,18.38,18.3,18.37,175500.0,14.4998,14.5235,14.4603,14.5156,175500.0
2007-07-23 15:55:00,18.37,18.39,18.32,18.38,133600.0,14.5156,14.5314,14.4761,14.5235,133600.0
2007-07-24 09:30:00,18.23,18.33,18.06,18.08,232600.0,14.405,14.484,14.2706,14.2864,232600.0
2007-07-24 09:35:00,18.08,18.13,17.87,17.9,212700.0,14.2864,14.3259,14.1205,14.1442,212700.0
2007-07-24 09:40:00,17.91,17.96,17.86,17.87,182900.0,14.1521,14.1916,14.1126,14.1205,182900.0
2007-07-24 09:45:00,17.87,17.95,17.85,17.85,198900.0,14.1205,14.1837,14.1047,14.1047,198900.0
2007-07-24 09:50:00,17.86,17.86,17.76,17.82,175900.0,14.1126,14.1126,14.0336,14.081,175900.0
2007-07-24 09:55:00,17.82,17.9,17.8,17.84,78500.0,14.081,14.1442,14.0652,14.0968,78500.0
2007-07-24 10:00:00,17.85,17.9,17.83,17.87,132700.0,14.1047,14.1442,14.0889,14.1205,132700.0
2007-07-24 10:05:00,17.87,17.88,17.75,17.79,165000.0,14.1205,14.1284,14.0257,14.0573,165000.0
2007-07-24 10:10:00,17.78,17.8,17.74,17.75,126800.0,14.0494,14.0652,14.0178,14.0257,126800.0
2007-07-24 10:15:00,17.75,17.87,17.75,17.86,206900.0,14.0257,14.1205,14.0257,14.1126,206900.0
2007-07-24 10:20:00,17.87,17.87,17.83,17.83,50600.0,14.1205,14.1205,14.0889,14.0889,50600.0
2007-07-24 10:25:00,17.83,17.95,17.81,17.91,153400.0,14.0889,14.1837,14.0731,14.1521,153400.0
2007-07-24 10:30:00,17.92,17.94,17.85,17.93,116300.0,14.16,14.1758,14.1047,14.1679,116300.0
2007-07-24 10:35:00,17.92,18.12,17.92,18.1,142800.0,14.16,14.318,14.16,14.3022,142800.0
2007-07-24 10:40:00,18.1,18.19,18.09,18.11,164100.0,14.3022,14.3734,14.2943,14.3101,164100.0
2007-07-24 10:45:00,18.11,18.16,18.03,18.16,214200.0,14.3101,14.3496,14.2469,14.3496,214200.0
2007-07-24 10:50:00,18.16,18.23,18.15,18.22,88000.0,14.3496,14.405,14.3417,14.3971,88000.0
2007-07-24 10:55:00,18.22,18.3,18.22,18.3,64700.0,14.3971,14.4603,14.3971,14.4603,64700.0
2007-07-24 11:00:00,18.3,18.3,18.21,18.21,75200.0,14.4603,14.4603,14.3892,14.3892,75200.0
2007-07-24 11:05:00,18.22,18.25,18.2,18.21,54500.0,14.3971,14.4208,14.3813,14.3892,54500.0
2007-07-24 11:10:00,18.22,18.28,18.2,18.28,81700.0,14.3971,14.4445,14.3813,14.4445,81700.0
2007-07-24 11:15:00,18.28,18.33,18.21,18.33,114200.0,14.4445,14.484,14.3892,14.484,114200.0
2007-07-24 11:20:00,18.33,18.34,18.17,18.2,86900.0,14.484,14.4919,14.3576,14.3813,86900.0
2007-07-24 11:25:00,18.2,18.21,18.1,18.12,92000.0,14.3813,14.3892,14.3022,14.318,92000.0
2007-07-24 11:30:00,18.11,18.17,18.11,18.14,120300.0,14.3101,14.3576,14.3101,14.3338,120300.0
2007-07-24 11:35:00,18.14,18.22,18.12,18.21,134100.0,14.3338,14.3971,14.318,14.3892,134100.0
2007-07-24 11:40:00,18.2,18.21,18.15,18.2,89500.0,14.3813,14.3892,14.3417,14.3813,89500.0
2007-07-24 11:45:00,18.21,18.21,18.12,18.19,182100.0,14.3892,14.3892,14.318,14.3734,182100.0
2007-07-24 11:50:00,18.19,18.25,18.18,18.21,87200.0,14.3734,14.4208,14.3655,14.3892,87200.0
2007-07-24 11:55:00,18.2,18.26,18.19,18.26,50600.0,14.3813,14.4287,14.3734,14.4287,50600.0
2007-07-24 12:00:00,18.26,18.27,18.18,18.19,96800.0,14.4287,14.4366,14.3655,14.3734,96800.0
2007-07-24 12:05:00,18.19,18.21,18.16,18.2,93800.0,14.3734,14.3892,14.3496,14.3813,93800.0
2007-07-24 12:10:00,18.2,18.21,18.11,18.19,69900.0,14.3813,14.3892,14.3101,14.3734,69900.0
2007-07-24 12:15:00,18.18,18.21,18.17,18.19,58300.0,14.3655,14.3892,14.3576,14.3734,58300.0
2007-07-24 12:20:00,18.18,18.2,18.17,18.19,47300.0,14.3655,14.3813,14.3576,14.3734,47300.0
2007-07-24 12:25:00,18.19,18.21,18.19,18.2,55300.0,14.3734,14.3892,14.3734,14.3813,55300.0
2007-07-24 12:30:00,18.2,18.21,18.16,18.18,73800.0,14.3813,14.3892,14.3496,14.3655,73800.0
2007-07-24 12:35:00,18.18,18.21,18.17,18.18,47700.0,14.3655,14.3892,14.3576,14.3655,47700.0
2007-07-24 12:40:00,18.18,18.2,18.18,18.2,21900.0,14.3655,14.3813,14.3655,14.3813,21900.0
2007-07-24 12:45:00,18.19,18.19,18.17,18.18,44100.0,14.3734,14.3734,14.3576,14.3655,44100.0
2007-07-24 12:50:00,18.17,18.18,18.15,18.17,34800.0,14.3576,14.3655,14.3417,14.3576,34800.0
2007-07-24 12:55:00,18.16,18.18,18.15,18.15,25900.0,14.3496,14.3655,14.3417,14.3417,25900.0
2007-07-24 13:00:00,18.15,18.17,18.13,18.14,44800.0,14.3417,14.3576,14.3259,14.3338,44800.0
2007-07-24 13:05:00,18.14,18.17,18.12,18.12,58600.0,14.3338,14.3576,14.318,14.318,58600.0
2007-07-24 13:10:00,18.12,18.15,18.1,18.12,32100.0,14.318,14.3417,14.3022,14.318,32100.0
2007-07-24 13:15:00,18.12,18.13,18.08,18.1,57700.0,14.318,14.3259,14.2864,14.3022,57700.0
2007-07-24 13:20:00,18.09,18.31,18.06,18.09,43800.0,14.2943,14.4682,14.2706,14.2943,43800.0
2007-07-24 13:25:00,18.09,18.1,18.01,18.03,55700.0,14.2943,14.3022,14.2311,14.2469,55700.0
2007-07-24 13:30:00,18.03,18.13,18.03,18.11,103400.0,14.2469,14.3259,14.2469,14.3101,103400.0
2007-07-24 13:35:00,18.12,18.12,18.05,18.07,48700.0,14.318,14.318,14.2627,14.2785,48700.0
2007-07-24 13:40:00,18.06,18.09,17.99,18.01,90600.0,14.2706,14.2943,14.2153,14.2311,90600.0
2007-07-24 13:45:00,18.01,18.06,18.0,18.0,46300.0,14.2311,14.2706,14.2232,14.2232,46300.0
2007-07-24 13:50:00,17.99,18.0,17.96,18.0,29600.0,14.2153,14.2232,14.1916,14.2232,29600.0
2007-07-24 13:55:00,17.99,18.01,17.98,18.01,37100.0,14.2153,14.2311,14.2074,14.2311,37100.0
2007-07-24 14:00:00,18.01,18.02,17.96,17.96,46100.0,14.2311,14.239,14.1916,14.1916,46100.0
2007-07-24 14:05:00,17.96,17.98,17.92,17.98,73300.0,14.1916,14.2074,14.16,14.2074,73300.0
2007-07-24 14:10:00,17.97,17.99,17.95,17.95,63700.0,14.1995,14.2153,14.1837,14.1837,63700.0
2007-07-24 14:15:00,17.95,17.96,17.89,17.89,101900.0,14.1837,14.1916,14.1363,14.1363,101900.0
2007-07-24 14:20:00,17.89,17.91,17.85,17.89,97800.0,14.1363,14.1521,14.1047,14.1363,97800.0
2007-07-24 14:25:00,17.88,17.88,17.83,17.84,121200.0,14.1284,14.1284,14.0889,14.0968,121200.0
2007-07-24 14:30:00,17.84,17.87,17.81,17.83,106200.0,14.0968,14.1205,14.0731,14.0889,106200.0
2007-07-24 14:35:00,17.83,17.85,17.81,17.82,74000.0,14.0889,14.1047,14.0731,14.081,74000.0
2007-07-24 14:40:00,17.81,17.83,17.78,17.79,94500.0,14.0731,14.0889,14.0494,14.0573,94500.0
2007-07-24 14:45:00,17.79,17.85,17.78,17.83,74500.0,14.0573,14.1047,14.0494,14.0889,74500.0
2007-07-24 14:50:00,17.83,17.84,17.82,17.82,48400.0,14.0889,14.0968,14.081,14.081,48400.0
2007-07-24 14:55:00,17.82,17.83,17.71,17.71,121900.0,14.081,14.0889,13.9941,13.9941,121900.0
2007-07-24 15:00:00,17.72,17.73,17.62,17.64,135800.0,14.002,14.0099,13.923,13.9388,135800.0
2007-07-24 15:05:00,17.64,17.66,17.58,17.6,201200.0,13.9388,13.9546,13.8913,13.9071,201200.0
2007-07-24 15:10:00,17.6,17.64,17.58,17.61,173600.0,13.9071,13.9388,13.8913,13.9151,173600.0
2007-07-24 15:15:00,17.6,17.61,17.57,17.6,198700.0,13.9071,13.9151,13.8834,13.9071,198700.0
2007-07-24 15:20:00,17.6,17.61,17.53,17.54,176500.0,13.9071,13.9151,13.8518,13.8597,176500.0
2007-07-24 15:25:00,17.54,17.55,17.48,17.48,258900.0,13.8597,13.8676,13.8123,13.8123,258900.0
2007-07-24 15:30:00,17.48,17.51,17.48,17.5,189500.0,13.8123,13.836,13.8123,13.8281,189500.0
2007-07-24 15:35:00,17.5,17.51,17.46,17.49,197900.0,13.8281,13.836,13.7965,13.8202,197900.0
2007-07-24 15:40:00,17.5,17.55,17.45,17.5,569600.0,13.8281,13.8676,13.7886,13.8281,569600.0
2007-07-24 15:45:00,17.51,17.63,17.48,17.48,441400.0,13.836,13.9309,13.8123,13.8123,441400.0
2007-07-24 15:50:00,17.48,17.52,17.43,17.5,302500.0,13.8123,13.8439,13.7728,13.8281,302500.0
2007-07-24 15:55:00,17.51,17.55,17.48,17.5,416600.0,13.836,13.8676,13.8123,13.8281,416600.0
2007-07-25 09:30:00,17.7,17.78,17.65,17.66,129300.0,13.9862,14.0494,13.9467,13.9546,129300.0
2007-07-25 09:35:00,17.69,17.78,17.62,17.71,296900.0,13.9783,14.0494,13.923,13.9941,296900.0
2007-07-25 09:40:00,17.72,17.79,17.64,17.67,232100.0,14.002,14.0573,13.9388,13.9625,232100.0
2007-07-25 09:45:00,17.67,17.69,17.53,17.58,199800.0,13.9625,13.9783,13.8518,13.8913,199800.0
2007-07-25 09:50:00,17.59,17.65,17.54,17.62,262100.0,13.8992,13.9467,13.8597,13.923,262100.0
2007-07-25 09:55:00,17.62,17.69,17.54,17.58,130900.0,13.923,13.9783,13.8597,13.8913,130900.0
2007-07-25 10:00:00,17.58,17.76,17.52,17.72,440400.0,13.8913,14.0336,13.8439,14.002,440400.0
2007-07-25 10:05:00,17.71,17.73,17.64,17.66,121100.0,13.9941,14.0099,13.9388,13.9546,121100.0
2007-07-25 10:10:00,17.66,17.73,17.62,17.64,146700.0,13.9546,14.0099,13.923,13.9388,146700.0
2007-07-25 10:15:00,17.64,17.72,17.63,17.69,106400.0,13.9388,14.002,13.9309,13.9783,106400.0
2007-07-25 10:20:00,17.7,17.71,17.62,17.62,117700.0,13.9862,13.9941,13.923,13.923,117700.0
2007-07-25 10:25:00,17.62,17.63,17.5,17.54,128000.0,13.923,13.9309,13.8281,13.8597,128000.0
2007-07-25 10:30:00,17.54,17.56,17.34,17.41,113600.0,13.8597,13.8755,13.7017,13.757,113600.0
2007-07-25 10:35:00,17.41,17.43,17.25,17.29,77500.0,13.757,13.7728,13.6306,13.6622,77500.0
2007-07-25 10:40:00,17.29,17.37,17.29,17.35,84300.0,13.6622,13.7254,13.6622,13.7096,84300.0
2007-07-25 10:45:00,17.34,17.35,17.23,17.23,161300.0,13.7017,13.7096,13.6148,13.6148,161300.0
2007-07-25 10:50:00,17.27,17.3,17.22,17.25,141800.0,13.6464,13.6701,13.6069,13.6306,141800.0
2007-07-25 10:55:00,17.25,17.39,17.22,17.39,112200.0,13.6306,13.7412,13.6069,13.7412,112200.0
2007-07-25 11:00:00,17.4,17.48,17.19,17.33,197600.0,13.7491,13.8123,13.5832,13.6938,197600.0
2007-07-25 11:05:00,17.34,17.43,17.3,17.31,98900.0,13.7017,13.7728,13.6701,13.678,98900.0
2007-07-25 11:10:00,17.31,17.35,17.21,17.27,94800.0,13.678,13.7096,13.599,13.6464,94800.0
2007-07-25 11:15:00,17.26,17.31,17.23,17.26,81500.0,13.6385,13.678,13.6148,13.6385,81500.0
2007-07-25 11:20:00,17.26,17.37,17.26,17.34,115800.0,13.6385,13.7254,13.6385,13.7017,115800.0
2007-07-25 11:25:00,17.34,17.35,17.27,17.3,96400.0,13.7017,13.7096,13.6464,13.6701,96400.0
2007-07-25 11:30:00,17.3,17.37,17.27,17.32,87400.0,13.6701,13.7254,13.6464,13.6859,87400.0
2007-07-25 11:35:00,17.32,17.4,17.28,17.38,79800.0,13.6859,13.7491,13.6543,13.7333,79800.0
2007-07-25 11:40:00,17.37,17.4,17.35,17.36,33900.0,13.7254,13.7491,13.7096,13.7175,33900.0
2007-07-25 11:45:00,17.36,17.36,17.26,17.31,78400.0,13.7175,13.7175,13.6385,13.678,78400.0
2007-07-25 11:50:00,17.31,17.41,17.29,17.35,116400.0,13.678,13.757,13.6622,13.7096,116400.0
2007-07-25 11:55:00,17.35,17.4,17.32,17.34,49700.0,13.7096,13.7491,13.6859,13.7017,49700.0
2007-07-25 12:00:00,17.34,17.43,17.34,17.4,36000.0,13.7017,13.7728,13.7017,13.7491,36000.0
2007-07-25 12:05:00,17.4,17.45,17.37,17.43,89900.0,13.7491,13.7886,13.7254,13.7728,89900.0
2007-07-25 12:10:00,17.43,17.47,17.4,17.46,46400.0,13.7728,13.8044,13.7491,13.7965,46400.0
2007-07-25 12:15:00,17.47,17.49,17.45,17.45,49700.0,13.8044,13.8202,13.7886,13.7886,49700.0
2007-07-25 12:20:00,17.45,17.45,17.4,17.41,94400.0,13.7886,13.7886,13.7491,13.757,94400.0
2007-07-25 12:25:00,17.42,17.42,17.38,17.41,63000.0,13.7649,13.7649,13.7333,13.757,63000.0
2007-07-25 12:30:00,17.41,17.44,17.4,17.44,14800.0,13.757,13.7807,13.7491,13.7807,14800.0
2007-07-25 12:35:00,17.44,17.45,17.4,17.41,20500.0,13.7807,13.7886,13.7491,13.757,20500.0
2007-07-25 12:40:00,17.41,17.41,17.34,17.34,66200.0,13.757,13.757,13.7017,13.7017,66200.0
2007-07-25 12:45:00,17.34,17.38,17.28,17.31,194100.0,13.7017,13.7333,13.6543,13.678,194100.0
2007-07-25 12:50:00,17.32,17.33,17.28,17.32,63100.0,13.6859,13.6938,13.6543,13.6859,63100.0
2007-07-25 12:55:00,17.32,17.33,17.22,17.24,81600.0,13.6859,13.6938,13.6069,13.6227,81600.0
2007-07-25 13:00:00,17.24,17.34,17.24,17.34,36800.0,13.6227,13.7017,13.6227,13.7017,36800.0
2007-07-25 13:05:00,17.34,17.34,17.22,17.24,78500.0,13.7017,13.7017,13.6069,13.6227,78500.0
2007-07-25 13:10:00,17.25,17.28,17.12,17.2,122800.0,13.6306,13.6543,13.5279,13.5911,122800.0
2007-07-25 13:15:00,17.19,17.23,17.1,17.13,144500.0,13.5832,13.6148,13.5121,13.5358,144500.0
2007-07-25 13:20:00,17.12,17.2,17.12,17.17,132000.0,13.5279,13.5911,13.5279,13.5674,132000.0
2007-07-25 13:25:00,17.17,17.19,17.1,17.11,69900.0,13.5674,13.5832,13.5121,13.52,69900.0
2007-07-25 13:30:00,17.11,17.23,17.09,17.19,147300.0,13.52,13.6148,13.5042,13.5832,147300.0
2007-07-25 13:35:00,17.18,17.23,17.12,17.18,92200.0,13.5753,13.6148,13.5279,13.5753,92200.0
2007-07-25 13:40:00,17.18,17.26,17.17,17.2,76500.0,13.5753,13.6385,13.5674,13.5911,76500.0
2007-07-25 13:45:00,17.2,17.22,17.19,17.2,42800.0,13.5911,13.6069,13.5832,13.5911,42800.0
2007-07-25 13:50:00,17.19,17.19,17.07,17.11,103300.0,13.5832,13.5832,13.4884,13.52,103300.0
2007-07-25 13:55:00,17.1,17.13,17.06,17.06,76200.0,13.5121,13.5358,13.4805,13.4805,76200.0
2007-07-25 14:00:00,17.07,17.13,17.05,17.06,118200.0,13.4884,13.5358,13.4726,13.4805,118200.0
2007-07-25 14:05:00,17.06,17.08,17.04,17.07,70500.0,13.4805,13.4963,13.4646,13.4884,70500.0
2007-07-25 14:10:00,17.07,17.1,17.03,17.08,79700.0,13.4884,13.5121,13.4567,13.4963,79700.0
2007-07-25 14:15:00,17.08,17.1,17.06,17.07,64500.0,13.4963,13.5121,13.4805,13.4884,64500.0
2007-07-25 14:20:00,17.07,17.14,17.04,17.11,159600.0,13.4884,13.5437,13.4646,13.52,159600.0
2007-07-25 14:25:00,17.11,17.16,17.08,17.16,55000.0,13.52,13.5595,13.4963,13.5595,55000.0
2007-07-25 14:30:00,17.15,17.22,17.11,17.16,69500.0,13.5516,13.6069,13.52,13.5595,69500.0
2007-07-25 14:35:00,17.15,17.2,17.11,17.14,72700.0,13.5516,13.5911,13.52,13.5437,72700.0
2007-07-25 14:40:00,17.15,17.24,17.1,17.23,86700.0,13.5516,13.6227,13.5121,13.6148,86700.0
2007-07-25 14:45:00,17.24,17.42,17.23,17.31,145800.0,13.6227,13.7649,13.6148,13.678,145800.0
2007-07-25 14:50:00,17.32,17.35,17.26,17.27,70100.0,13.6859,13.7096,13.6385,13.6464,70100.0
2007-07-25 14:55:00,17.27,17.37,17.27,17.34,80600.0,13.6464,13.7254,13.6464,13.7017,80600.0
2007-07-25 15:00:00,17.34,17.45,17.31,17.36,130900.0,13.7017,13.7886,13.678,13.7175,130900.0
2007-07-25 15:05:00,17.35,17.42,17.34,17.37,68500.0,13.7096,13.7649,13.7017,13.7254,68500.0
2007-07-25 15:10:00,17.37,17.49,17.37,17.39,124000.0,13.7254,13.8202,13.7254,13.7412,124000.0
2007-07-25 15:15:00,17.39,17.44,17.34,17.39,116100.0,13.7412,13.7807,13.7017,13.7412,116100.0
2007-07-25 15:20:00,17.38,17.46,17.38,17.42,69300.0,13.7333,13.7965,13.7333,13.7649,69300.0
2007-07-25 15:25:00,17.41,17.42,17.35,17.42,83700.0,13.757,13.7649,13.7096,13.7649,83700.0
2007-07-25 15:30:00,17.42,17.45,17.38,17.41,112800.0,13.7649,13.7886,13.7333,13.757,112800.0
2007-07-25 15:35:00,17.42,17.43,17.36,17.36,96000.0,13.7649,13.7728,13.7175,13.7175,96000.0
2007-07-25 15:40:00,17.36,17.43,17.3,17.43,149800.0,13.7175,13.7728,13.6701,13.7728,149800.0
2007-07-25 15:45:00,17.43,17.49,17.38,17.41,199700.0,13.7728,13.8202,13.7333,13.757,199700.0
2007-07-25 15:50:00,17.41,17.46,17.4,17.44,90600.0,13.757,13.7965,13.7491,13.7807,90600.0
2007-07-25 15:55:00,17.44,17.52,17.43,17.47,193800.0,13.7807,13.8439,13.7728,13.8044,193800.0
2007-07-26 09:30:00,16.49,16.49,16.49,16.49,0.0,13.0301,13.0301,13.0301,13.0301,0.0
2007-07-26 09:35:00,16.9,16.91,16.6,16.75,266600.0,13.354,13.3619,13.117,13.2355,266600.0
2007-07-26 09:40:00,16.75,16.84,16.63,16.72,203800.0,13.2355,13.3066,13.1407,13.2118,203800.0
2007-07-26 09:45:00,16.73,16.83,16.73,16.83,255400.0,13.2197,13.2987,13.2197,13.2987,255400.0
2007-07-26 09:50:00,16.82,16.89,16.77,16.83,242300.0,13.2908,13.3461,13.2513,13.2987,242300.0
2007-07-26 09:55:00,16.84,16.94,16.82,16.91,202500.0,13.3066,13.3856,13.2908,13.3619,202500.0
2007-07-26 10:00:00,16.9,17.02,16.78,16.98,384500.0,13.354,13.4488,13.2592,13.4172,384500.0
2007-07-26 10:05:00,16.98,17.07,16.85,17.06,420100.0,13.4172,13.4884,13.3145,13.4805,420100.0
2007-07-26 10:10:00,17.07,17.17,16.93,16.97,279800.0,13.4884,13.5674,13.3777,13.4093,279800.0
2007-07-26 10:15:00,16.96,17.05,16.86,16.9,183100.0,13.4014,13.4726,13.3224,13.354,183100.0
2007-07-26 10:20:00,16.9,16.93,16.83,16.9,153400.0,13.354,13.3777,13.2987,13.354,153400.0
2007-07-26 10:25:00,16.9,16.9,16.74,16.78,250200.0,13.354,13.354,13.2276,13.2592,250200.0
2007-07-26 10:30:00,16.79,16.8,16.75,16.75,109900.0,13.2671,13.275,13.2355,13.2355,109900.0
2007-07-26 10:35:00,16.75,16.76,16.63,16.67,194700.0,13.2355,13.2434,13.1407,13.1723,194700.0
2007-07-26 10:40:00,16.66,16.68,16.62,16.64,94500.0,13.1644,13.1802,13.1328,13.1486,94500.0
2007-07-26 10:45:00,16.64,16.68,16.62,16.65,67900.0,13.1486,13.1802,13.1328,13.1565,67900.0
2007-07-26 10:50:00,16.64,16.7,16.63,16.68,89000.0,13.1486,13.196,13.1407,13.1802,89000.0
2007-07-26 10:55:00,16.68,16.7,16.66,16.68,43800.0,13.1802,13.196,13.1644,13.1802,43800.0
2007-07-26 11:00:00,16.68,16.69,16.61,16.62,89000.0,13.1802,13.1881,13.1249,13.1328,89000.0
2007-07-26 11:05:00,16.61,16.62,16.56,16.58,96600.0,13.1249,13.1328,13.0854,13.1012,96600.0
2007-07-26 11:10:00,16.58,16.59,16.55,16.56,103200.0,13.1012,13.1091,13.0775,13.0854,103200.0
2007-07-26 11:15:00,16.56,16.56,16.45,16.5,141200.0,13.0854,13.0854,12.9984,13.038,141200.0
2007-07-26 11:20:00,16.5,16.61,16.48,16.6,168600.0,13.038,13.1249,13.0221,13.117,168600.0
2007-07-26 11:25:00,16.59,16.64,16.56,16.64,275100.0,13.1091,13.1486,13.0854,13.1486,275100.0
2007-07-26 11:30:00,16.64,16.65,16.56,16.61,171900.0,13.1486,13.1565,13.0854,13.1249,171900.0
2007-07-26 11:35:00,16.6,16.61,16.56,16.59,109300.0,13.117,13.1249,13.0854,13.1091,109300.0
2007-07-26 11:40:00,16.59,16.62,16.52,16.58,59600.0,13.1091,13.1328,13.0538,13.1012,59600.0
2007-07-26 11:45:00,16.58,16.65,16.56,16.62,271800.0,13.1012,13.1565,13.0854,13.1328,271800.0
2007-07-26 11:50:00,16.62,16.65,16.57,16.58,159000.0,13.1328,13.1565,13.0933,13.1012,159000.0
2007-07-26 11:55:00,16.59,16.72,16.59,16.71,140200.0,13.1091,13.2118,13.1091,13.2039,140200.0
2007-07-26 12:00:00,16.71,16.8,16.71,16.76,199000.0,13.2039,13.275,13.2039,13.2434,199000.0
2007-07-26 12:05:00,16.76,16.88,16.74,16.88,270000.0,13.2434,13.3382,13.2276,13.3382,270000.0
2007-07-26 12:10:00,16.88,16.89,16.78,16.81,230700.0,13.3382,13.3461,13.2592,13.2829,230700.0
2007-07-26 12:15:00,16.81,16.85,16.8,16.85,114000.0,13.2829,13.3145,13.275,13.3145,114000.0
2007-07-26 12:20:00,16.85,16.85,16.76,16.81,143900.0,13.3145,13.3145,13.2434,13.2829,143900.0
2007-07-26 12:25:00,16.81,16.84,16.78,16.81,138100.0,13.2829,13.3066,13.2592,13.2829,138100.0
2007-07-26 12:30:00,16.81,16.82,16.76,16.78,107300.0,13.2829,13.2908,13.2434,13.2592,107300.0
2007-07-26 12:35:00,16.78,16.8,16.7,16.78,139500.0,13.2592,13.275,13.196,13.2592,139500.0
2007-07-26 12:40:00,16.77,16.81,16.77,16.77,84500.0,13.2513,13.2829,13.2513,13.2513,84500.0
2007-07-26 12:45:00,16.78,16.79,16.63,16.77,160100.0,13.2592,13.2671,13.1407,13.2513,160100.0
2007-07-26 12:50:00,16.78,16.8,16.75,16.76,46800.0,13.2592,13.275,13.2355,13.2434,46800.0
2007-07-26 12:55:00,16.76,16.91,16.76,16.88,98100.0,13.2434,13.3619,13.2434,13.3382,98100.0
2007-07-26 13:00:00,16.88,16.93,16.88,16.91,133500.0,13.3382,13.3777,13.3382,13.3619,133500.0
2007-07-26 13:05:00,16.91,16.93,16.89,16.89,173500.0,13.3619,13.3777,13.3461,13.3461,173500.0
2007-07-26 13:10:00,16.89,17.0,16.89,16.99,135800.0,13.3461,13.433,13.3461,13.4251,135800.0
2007-07-26 13:15:00,16.99,17.04,16.96,16.97,115600.0,13.4251,13.4646,13.4014,13.4093,115600.0
2007-07-26 13:20:00,16.97,17.03,16.95,17.02,80700.0,13.4093,13.4567,13.3935,13.4488,80700.0
2007-07-26 13:25:00,17.02,17.02,16.93,16.93,90100.0,13.4488,13.4488,13.3777,13.3777,90100.0
2007-07-26 13:30:00,16.93,16.96,16.89,16.89,65200.0,13.3777,13.4014,13.3461,13.3461,65200.0
2007-07-26 13:35:00,16.89,16.96,16.89,16.9,64300.0,13.3461,13.4014,13.3461,13.354,64300.0
2007-07-26 13:40:00,16.9,17.0,16.88,16.99,172700.0,13.354,13.433,13.3382,13.4251,172700.0
2007-07-26 13:45:00,16.99,17.03,16.9,16.9,112400.0,13.4251,13.4567,13.354,13.354,112400.0
2007-07-26 13:50:00,16.89,16.91,16.87,16.88,164300.0,13.3461,13.3619,13.3303,13.3382,164300.0
2007-07-26 13:55:00,16.88,16.92,16.88,16.88,104100.0,13.3382,13.3698,13.3382,13.3382,104100.0
2007-07-26 14:00:00,16.88,16.89,16.76,16.78,129800.0,13.3382,13.3461,13.2434,13.2592,129800.0
2007-07-26 14:05:00,16.78,16.8,16.7,16.73,176900.0,13.2592,13.275,13.196,13.2197,176900.0
2007-07-26 14:10:00,16.73,16.74,16.67,16.73,94200.0,13.2197,13.2276,13.1723,13.2197,94200.0
2007-07-26 14:15:00,16.73,16.76,16.67,16.72,102900.0,13.2197,13.2434,13.1723,13.2118,102900.0
2007-07-26 14:20:00,16.72,16.75,16.69,16.73,106500.0,13.2118,13.2355,13.1881,13.2197,106500.0
2007-07-26 14:25:00,16.73,16.77,16.73,16.74,370000.0,13.2197,13.2513,13.2197,13.2276,370000.0
2007-07-26 14:30:00,16.74,16.82,16.74,16.78,197100.0,13.2276,13.2908,13.2276,13.2592,197100.0
2007-07-26 14:35:00,16.78,16.85,16.76,16.84,217300.0,13.2592,13.3145,13.2434,13.3066,217300.0
2007-07-26 14:40:00,16.84,16.88,16.79,16.81,71400.0,13.3066,13.3382,13.2671,13.2829,71400.0
2007-07-26 14:45:00,16.81,16.84,16.77,16.78,103900.0,13.2829,13.3066,13.2513,13.2592,103900.0
2007-07-26 14:50:00,16.78,16.85,16.77,16.8,157700.0,13.2592,13.3145,13.2513,13.275,157700.0
2007-07-26 14:55:00,16.8,16.87,16.79,16.83,124600.0,13.275,13.3303,13.2671,13.2987,124600.0
2007-07-26 15:00:00,16.83,16.9,16.81,16.88,124600.0,13.2987,13.354,13.2829,13.3382,124600.0
2007-07-26 15:05:00,16.88,16.97,16.87,16.96,176000.0,13.3382,13.4093,13.3303,13.4014,176000.0
2007-07-26 15:10:00,16.96,17.03,16.9,17.02,187500.0,13.4014,13.4567,13.354,13.4488,187500.0
2007-07-26 15:15:00,17.02,17.23,17.02,17.23,144600.0,13.4488,13.6148,13.4488,13.6148,144600.0
2007-07-26 15:20:00,17.23,17.38,17.22,17.32,310300.0,13.6148,13.7333,13.6069,13.6859,310300.0
2007-07-26 15:25:00,17.31,17.32,17.2,17.2,153000.0,13.678,13.6859,13.5911,13.5911,153000.0
2007-07-26 15:30:00,17.2,17.3,17.16,17.24,151000.0,13.5911,13.6701,13.5595,13.6227,151000.0
2007-07-26 15:35:00,17.22,17.23,17.11,17.13,139000.0,13.6069,13.6148,13.52,13.5358,139000.0
2007-07-26 15:40:00,17.12,17.13,16.99,17.12,186600.0,13.5279,13.5358,13.4251,13.5279,186600.0
2007-07-26 15:45:00,17.12,17.22,17.09,17.19,220600.0,13.5279,13.6069,13.5042,13.5832,220600.0
2007-07-26 15:50:00,17.19,17.2,17.11,17.13,210800.0,13.5832,13.5911,13.52,13.5358,210800.0
2007-07-26 15:55:00,17.13,17.17,17.11,17.17,195800.0,13.5358,13.5674,13.52,13.5674,195800.0
2007-07-27 09:30:00,17.03,17.15,16.91,17.15,113500.0,13.4567,13.5516,13.3619,13.5516,113500.0
2007-07-27 09:35:00,17.13,17.33,17.11,17.33,136900.0,13.5358,13.6938,13.52,13.6938,136900.0
2007-07-27 09:40:00,17.33,17.35,17.03,17.09,166500.0,13.6938,13.7096,13.4567,13.5042,166500.0
2007-07-27 09:45:00,17.09,17.17,17.04,17.09,118600.0,13.5042,13.5674,13.4646,13.5042,118600.0
2007-07-27 09:50:00,17.09,17.23,17.06,17.18,218800.0,13.5042,13.6148,13.4805,13.5753,218800.0
2007-07-27 09:55:00,17.18,17.21,17.06,17.09,167800.0,13.5753,13.599,13.4805,13.5042,167800.0
2007-07-27 10:00:00,17.09,17.15,17.08,17.13,133000.0,13.5042,13.5516,13.4963,13.5358,133000.0
2007-07-27 10:05:00,17.11,17.2,17.1,17.15,145300.0,13.52,13.5911,13.5121,13.5516,145300.0
2007-07-27 10:10:00,17.15,17.25,17.13,17.23,152200.0,13.5516,13.6306,13.5358,13.6148,152200.0
2007-07-27 10:15:00,17.23,17.25,17.16,17.23,174300.0,13.6148,13.6306,13.5595,13.6148,174300.0
2007-07-27 10:20:00,17.22,17.3,17.21,17.26,222600.0,13.6069,13.6701,13.599,13.6385,222600.0
2007-07-27 10:25:00,17.26,17.36,17.26,17.35,224900.0,13.6385,13.7175,13.6385,13.7096,224900.0
2007-07-27 10:30:00,17.33,17.53,17.33,17.52,225500.0,13.6938,13.8518,13.6938,13.8439,225500.0
2007-07-27 10:35:00,17.53,17.56,17.43,17.46,155000.0,13.8518,13.8755,13.7728,13.7965,155000.0
2007-07-27 10:40:00,17.46,17.49,17.37,17.42,146600.0,13.7965,13.8202,13.7254,13.7649,146600.0
2007-07-27 10:45:00,17.43,17.45,17.37,17.38,116600.0,13.7728,13.7886,13.7254,13.7333,116600.0
2007-07-27 10:50:00,17.37,17.39,17.24,17.26,161500.0,13.7254,13.7412,13.6227,13.6385,161500.0
2007-07-27 10:55:00,17.27,17.3,17.24,17.25,213600.0,13.6464,13.6701,13.6227,13.6306,213600.0
2007-07-27 11:00:00,17.26,17.28,17.22,17.25,321400.0,13.6385,13.6543,13.6069,13.6306,321400.0
2007-07-27 11:05:00,17.26,17.28,17.17,17.21,146000.0,13.6385,13.6543,13.5674,13.599,146000.0
2007-07-27 11:10:00,17.21,17.24,17.18,17.19,72800.0,13.599,13.6227,13.5753,13.5832,72800.0
2007-07-27 11:15:00,17.17,17.2,17.11,17.15,84500.0,13.5674,13.5911,13.52,13.5516,84500.0
2007-07-27 11:20:00,17.16,17.16,17.03,17.05,171400.0,13.5595,13.5595,13.4567,13.4726,171400.0
2007-07-27 11:25:00,17.06,17.1,17.05,17.08,94200.0,13.4805,13.5121,13.4726,13.4963,94200.0
2007-07-27 11:30:00,17.08,17.15,17.08,17.14,68100.0,13.4963,13.5516,13.4963,13.5437,68100.0
2007-07-27 11:35:00,17.14,17.15,17.07,17.08,92200.0,13.5437,13.5516,13.4884,13.4963,92200.0
2007-07-27 11:40:00,17.08,17.1,17.05,17.06,126500.0,13.4963,13.5121,13.4726,13.4805,126500.0
2007-07-27 11:45:00,17.05,17.06,17.03,17.03,130000.0,13.4726,13.4805,13.4567,13.4567,130000.0
2007-07-27 11:50:00,17.03,17.05,16.99,17.02,337600.0,13.4567,13.4726,13.4251,13.4488,337600.0
2007-07-27 11:55:00,17.02,17.06,16.94,16.95,190800.0,13.4488,13.4805,13.3856,13.3935,190800.0
2007-07-27 12:00:00,16.95,16.99,16.88,16.88,98900.0,13.3935,13.4251,13.3382,13.3382,98900.0
2007-07-27 12:05:00,16.88,16.96,16.87,16.9,110600.0,13.3382,13.4014,13.3303,13.354,110600.0
2007-07-27 12:10:00,16.89,16.89,16.83,16.84,78300.0,13.3461,13.3461,13.2987,13.3066,78300.0
2007-07-27 12:15:00,16.85,16.87,16.8,16.83,121100.0,13.3145,13.3303,13.275,13.2987,121100.0
2007-07-27 12:20:00,16.84,16.86,16.75,16.81,134800.0,13.3066,13.3224,13.2355,13.2829,134800.0
2007-07-27 12:25:00,16.81,16.85,16.8,16.83,48000.0,13.2829,13.3145,13.275,13.2987,48000.0
2007-07-27 12:30:00,16.82,16.83,16.69,16.7,92600.0,13.2908,13.2987,13.1881,13.196,92600.0
2007-07-27 12:35:00,16.7,16.72,16.67,16.68,88600.0,13.196,13.2118,13.1723,13.1802,88600.0
2007-07-27 12:40:00,16.68,16.85,16.66,16.76,206100.0,13.1802,13.3145,13.1644,13.2434,206100.0
2007-07-27 12:45:00,16.77,16.78,16.7,16.78,120200.0,13.2513,13.2592,13.196,13.2592,120200.0
2007-07-27 12:50:00,16.78,16.8,16.73,16.77,93400.0,13.2592,13.275,13.2197,13.2513,93400.0
2007-07-27 12:55:00,16.77,16.83,16.72,16.79,175700.0,13.2513,13.2987,13.2118,13.2671,175700.0
2007-07-27 13:00:00,16.79,16.84,16.79,16.82,156300.0,13.2671,13.3066,13.2671,13.2908,156300.0
2007-07-27 13:05:00,16.83,16.92,16.81,16.91,139000.0,13.2987,13.3698,13.2829,13.3619,139000.0
2007-07-27 13:10:00,16.91,17.0,16.91,16.99,129100.0,13.3619,13.433,13.3619,13.4251,129100.0
2007-07-27 13:15:00,16.99,17.05,16.97,17.05,100900.0,13.4251,13.4726,13.4093,13.4726,100900.0
2007-07-27 13:20:00,17.04,17.06,16.99,17.02,82600.0,13.4646,13.4805,13.4251,13.4488,82600.0
2007-07-27 13:25:00,17.02,17.03,16.93,16.94,58100.0,13.4488,13.4567,13.3777,13.3856,58100.0
2007-07-27 13:30:00,16.93,16.94,16.87,16.93,59900.0,13.3777,13.3856,13.3303,13.3777,59900.0
2007-07-27 13:35:00,16.93,16.96,16.92,16.95,69100.0,13.3777,13.4014,13.3698,13.3935,69100.0
2007-07-27 13:40:00,16.96,17.02,16.95,17.01,74000.0,13.4014,13.4488,13.3935,13.4409,74000.0
2007-07-27 13:45:00,17.02,17.06,16.99,17.05,86000.0,13.4488,13.4805,13.4251,13.4726,86000.0
2007-07-27 13:50:00,17.05,17.06,17.01,17.04,73000.0,13.4726,13.4805,13.4409,13.4646,73000.0
2007-07-27 13:55:00,17.04,17.05,17.0,17.01,72000.0,13.4646,13.4726,13.433,13.4409,72000.0
2007-07-27 14:00:00,17.0,17.02,16.98,17.0,58300.0,13.433,13.4488,13.4172,13.433,58300.0
2007-07-27 14:05:00,17.0,17.02,16.97,16.99,123100.0,13.433,13.4488,13.4093,13.4251,123100.0
2007-07-27 14:10:00,16.98,16.99,16.88,16.94,84200.0,13.4172,13.4251,13.3382,13.3856,84200.0
2007-07-27 14:15:00,16.94,16.94,16.88,16.9,72600.0,13.3856,13.3856,13.3382,13.354,72600.0
2007-07-27 14:20:00,16.89,16.9,16.85,16.86,89800.0,13.3461,13.354,13.3145,13.3224,89800.0
2007-07-27 14:25:00,16.86,16.87,16.8,16.82,128100.0,13.3224,13.3303,13.275,13.2908,128100.0
2007-07-27 14:30:00,16.81,16.87,16.8,16.84,101500.0,13.2829,13.3303,13.275,13.3066,101500.0
2007-07-27 14:35:00,16.85,16.9,16.83,16.88,75300.0,13.3145,13.354,13.2987,13.3382,75300.0
2007-07-27 14:40:00,16.88,16.92,16.86,16.92,76300.0,13.3382,13.3698,13.3224,13.3698,76300.0
2007-07-27 14:45:00,16.91,16.99,16.91,16.96,82300.0,13.3619,13.4251,13.3619,13.4014,82300.0
2007-07-27 14:50:00,16.96,17.0,16.88,17.0,86500.0,13.4014,13.433,13.3382,13.433,86500.0
2007-07-27 14:55:00,17.0,17.01,16.93,16.97,74700.0,13.433,13.4409,13.3777,13.4093,74700.0
2007-07-27 15:00:00,16.98,16.99,16.93,16.97,104500.0,13.4172,13.4251,13.3777,13.4093,104500.0
2007-07-27 15:05:00,16.96,16.99,16.9,16.93,133900.0,13.4014,13.4251,13.354,13.3777,133900.0
2007-07-27 15:10:00,16.94,16.95,16.86,16.94,75800.0,13.3856,13.3935,13.3224,13.3856,75800.0
2007-07-27 15:15:00,16.94,16.94,16.84,16.88,119800.0,13.3856,13.3856,13.3066,13.3382,119800.0
2007-07-27 15:20:00,16.88,16.94,16.82,16.93,199300.0,13.3382,13.3856,13.2908,13.3777,199300.0
2007-07-27 15:25:00,16.93,16.95,16.88,16.93,95900.0,13.3777,13.3935,13.3382,13.3777,95900.0
2007-07-27 15:30:00,16.92,16.94,16.89,16.93,113900.0,13.3698,13.3856,13.3461,13.3777,113900.0
2007-07-27 15:35:00,16.94,16.99,16.85,16.86,169200.0,13.3856,13.4251,13.3145,13.3224,169200.0
2007-07-27 15:40:00,16.87,16.88,16.78,16.81,227100.0,13.3303,13.3382,13.2592,13.2829,227100.0
2007-07-27 15:45:00,16.81,16.83,16.69,16.7,297100.0,13.2829,13.2987,13.1881,13.196,297100.0
2007-07-27 15:50:00,16.7,16.79,16.68,16.72,386600.0,13.196,13.2671,13.1802,13.2118,386600.0
2007-07-27 15:55:00,16.71,16.71,16.6,16.63,348800.0,13.2039,13.2039,13.117,13.1407,348800.0
2007-07-30 09:30:00,16.63,16.75,16.61,16.65,121600.0,13.1407,13.2355,13.1249,13.1565,121600.0
2007-07-30 09:35:00,16.65,16.7,16.61,16.61,60100.0,13.1565,13.196,13.1249,13.1249,60100.0
2007-07-30 09:40:00,16.63,16.64,16.42,16.45,102100.0,13.1407,13.1486,12.9747,12.9984,102100.0
2007-07-30 09:45:00,16.47,16.6,16.45,16.55,82100.0,13.0142,13.117,12.9984,13.0775,82100.0
2007-07-30 09:50:00,16.55,16.58,16.49,16.53,71600.0,13.0775,13.1012,13.0301,13.0617,71600.0
2007-07-30 09:55:00,16.53,16.67,16.51,16.64,101200.0,13.0617,13.1723,13.0459,13.1486,101200.0
2007-07-30 10:00:00,16.64,16.68,16.6,16.61,122200.0,13.1486,13.1802,13.117,13.1249,122200.0
2007-07-30 10:05:00,16.61,16.62,16.53,16.55,79000.0,13.1249,13.1328,13.0617,13.0775,79000.0
2007-07-30 10:10:00,16.55,16.57,16.52,16.54,79300.0,13.0775,13.0933,13.0538,13.0696,79300.0
2007-07-30 10:15:00,16.53,16.58,16.51,16.57,110000.0,13.0617,13.1012,13.0459,13.0933,110000.0
2007-07-30 10:20:00,16.56,16.56,16.52,16.53,71600.0,13.0854,13.0854,13.0538,13.0617,71600.0
2007-07-30 10:25:00,16.54,16.6,16.52,16.55,282700.0,13.0696,13.117,13.0538,13.0775,282700.0
2007-07-30 10:30:00,16.55,16.55,16.47,16.47,95000.0,13.0775,13.0775,13.0142,13.0142,95000.0
2007-07-30 10:35:00,16.48,16.49,16.44,16.48,150100.0,13.0221,13.0301,12.9905,13.0221,150100.0
2007-07-30 10:40:00,16.48,16.48,16.41,16.42,110800.0,13.0221,13.0221,12.9668,12.9747,110800.0
2007-07-30 10:45:00,16.42,16.45,16.4,16.43,118300.0,12.9747,12.9984,12.9589,12.9826,118300.0
2007-07-30 10:50:00,16.43,16.45,16.41,16.44,79300.0,12.9826,12.9984,12.9668,12.9905,79300.0
2007-07-30 10:55:00,16.44,16.44,16.39,16.39,104400.0,12.9905,12.9905,12.951,12.951,104400.0
2007-07-30 11:00:00,16.4,16.51,16.39,16.44,1594200.0,12.9589,13.0459,12.951,12.9905,1594200.0
2007-07-30 11:05:00,16.44,16.48,16.4,16.47,325600.0,12.9905,13.0221,12.9589,13.0142,325600.0
2007-07-30 11:10:00,16.47,16.51,16.42,16.47,192900.0,13.0142,13.0459,12.9747,13.0142,192900.0
2007-07-30 11:15:00,16.46,16.48,16.45,16.48,67500.0,13.0063,13.0221,12.9984,13.0221,67500.0
2007-07-30 11:20:00,16.48,16.5,16.44,16.47,121100.0,13.0221,13.038,12.9905,13.0142,121100.0
2007-07-30 11:25:00,16.47,16.5,16.44,16.47,104400.0,13.0142,13.038,12.9905,13.0142,104400.0
2007-07-30 11:30:00,16.48,16.5,16.41,16.42,1087400.0,13.0221,13.038,12.9668,12.9747,1087400.0
2007-07-30 11:35:00,16.41,16.5,16.41,16.47,239900.0,12.9668,13.038,12.9668,13.0142,239900.0
2007-07-30 11:40:00,16.48,16.51,16.46,16.46,68000.0,13.0221,13.0459,13.0063,13.0063,68000.0
2007-07-30 11:45:00,16.46,16.48,16.44,16.45,75300.0,13.0063,13.0221,12.9905,12.9984,75300.0
2007-07-30 11:50:00,16.46,16.48,16.43,16.47,76900.0,13.0063,13.0221,12.9826,13.0142,76900.0
2007-07-30 11:55:00,16.48,16.5,16.46,16.46,53000.0,13.0221,13.038,13.0063,13.0063,53000.0
2007-07-30 12:00:00,16.46,16.52,16.44,16.44,355900.0,13.0063,13.0538,12.9905,12.9905,355900.0
2007-07-30 12:05:00,16.45,16.47,16.41,16.41,41800.0,12.9984,13.0142,12.9668,12.9668,41800.0
2007-07-30 12:10:00,16.41,16.44,16.41,16.41,69100.0,12.9668,12.9905,12.9668,12.9668,69100.0
2007-07-30 12:15:00,16.41,16.45,16.35,16.38,1149700.0,12.9668,12.9984,12.9194,12.9431,1149700.0
2007-07-30 12:20:00,16.37,16.41,16.33,16.33,263100.0,12.9352,12.9668,12.9036,12.9036,263100.0
2007-07-30 12:25:00,16.34,16.45,16.32,16.44,267500.0,12.9115,12.9984,12.8957,12.9905,267500.0
2007-07-30 12:30:00,16.44,16.47,16.38,16.4,140900.0,12.9905,13.0142,12.9431,12.9589,140900.0
2007-07-30 12:35:00,16.41,16.43,16.39,16.43,54500.0,12.9668,12.9826,12.951,12.9826,54500.0
2007-07-30 12:40:00,16.44,16.48,16.42,16.44,139400.0,12.9905,13.0221,12.9747,12.9905,139400.0
2007-07-30 12:45:00,16.44,16.46,16.44,16.45,34700.0,12.9905,13.0063,12.9905,12.9984,34700.0
2007-07-30 12:50:00,16.45,16.51,16.45,16.5,70900.0,12.9984,13.0459,12.9984,13.038,70900.0
2007-07-30 12:55:00,16.5,16.6,16.5,16.59,109900.0,13.038,13.117,13.038,13.1091,109900.0
2007-07-30 13:00:00,16.59,16.59,16.56,16.58,42000.0,13.1091,13.1091,13.0854,13.1012,42000.0
2007-07-30 13:05:00,16.58,16.69,16.58,16.69,115000.0,13.1012,13.1881,13.1012,13.1881,115000.0
2007-07-30 13:10:00,16.68,16.7,16.64,16.65,76900.0,13.1802,13.196,13.1486,13.1565,76900.0
2007-07-30 13:15:00,16.64,16.68,16.63,16.66,52000.0,13.1486,13.1802,13.1407,13.1644,52000.0
2007-07-30 13:20:00,16.66,16.7,16.66,16.69,31800.0,13.1644,13.196,13.1644,13.1881,31800.0
2007-07-30 13:25:00,16.68,16.72,16.68,16.7,102600.0,13.1802,13.2118,13.1802,13.196,102600.0
2007-07-30 13:30:00,16.7,16.7,16.59,16.59,40500.0,13.196,13.196,13.1091,13.1091,40500.0
2007-07-30 13:35:00,16.59,16.66,16.59,16.64,40500.0,13.1091,13.1644,13.1091,13.1486,40500.0
2007-07-30 13:40:00,16.64,16.7,16.64,16.7,69500.0,13.1486,13.196,13.1486,13.196,69500.0
2007-07-30 13:45:00,16.69,16.81,16.67,16.79,150000.0,13.1881,13.2829,13.1723,13.2671,150000.0
2007-07-30 13:50:00,16.79,16.8,16.74,16.79,123100.0,13.2671,13.275,13.2276,13.2671,123100.0
2007-07-30 13:55:00,16.79,16.8,16.75,16.78,63400.0,13.2671,13.275,13.2355,13.2592,63400.0
2007-07-30 14:00:00,16.79,16.82,16.76,16.82,70700.0,13.2671,13.2908,13.2434,13.2908,70700.0
2007-07-30 14:05:00,16.82,16.84,16.76,16.83,114300.0,13.2908,13.3066,13.2434,13.2987,114300.0
2007-07-30 14:10:00,16.83,16.84,16.8,16.82,60500.0,13.2987,13.3066,13.275,13.2908,60500.0
2007-07-30 14:15:00,16.81,16.84,16.79,16.8,38700.0,13.2829,13.3066,13.2671,13.275,38700.0
2007-07-30 14:20:00,16.8,16.81,16.75,16.76,36000.0,13.275,13.2829,13.2355,13.2434,36000.0
2007-07-30 14:25:00,16.77,16.77,16.69,16.69,56200.0,13.2513,13.2513,13.1881,13.1881,56200.0
2007-07-30 14:30:00,16.69,16.69,16.66,16.69,99400.0,13.1881,13.1881,13.1644,13.1881,99400.0
2007-07-30 14:35:00,16.69,16.75,16.69,16.75,119400.0,13.1881,13.2355,13.1881,13.2355,119400.0
2007-07-30 14:40:00,16.76,16.79,16.75,16.75,52000.0,13.2434,13.2671,13.2355,13.2355,52000.0
2007-07-30 14:45:00,16.75,16.75,16.68,16.7,58000.0,13.2355,13.2355,13.1802,13.196,58000.0
2007-07-30 14:50:00,16.7,16.74,16.68,16.69,49000.0,13.196,13.2276,13.1802,13.1881,49000.0
2007-07-30 14:55:00,16.69,16.71,16.65,16.7,78000.0,13.1881,13.2039,13.1565,13.196,78000.0
2007-07-30 15:00:00,16.69,16.75,16.66,16.75,81500.0,13.1881,13.2355,13.1644,13.2355,81500.0
2007-07-30 15:05:00,16.75,16.83,16.74,16.81,107500.0,13.2355,13.2987,13.2276,13.2829,107500.0
2007-07-30 15:10:00,16.81,16.84,16.79,16.82,121800.0,13.2829,13.3066,13.2671,13.2908,121800.0
2007-07-30 15:15:00,16.81,16.83,16.79,16.79,92500.0,13.2829,13.2987,13.2671,13.2671,92500.0
2007-07-30 15:20:00,16.8,16.8,16.77,16.78,41700.0,13.275,13.275,13.2513,13.2592,41700.0
2007-07-30 15:25:00,16.78,16.8,16.75,16.79,92500.0,13.2592,13.275,13.2355,13.2671,92500.0
2007-07-30 15:30:00,16.79,16.79,16.76,16.77,88900.0,13.2671,13.2671,13.2434,13.2513,88900.0
2007-07-30 15:35:00,16.78,16.78,16.75,16.75,113800.0,13.2592,13.2592,13.2355,13.2355,113800.0
2007-07-30 15:40:00,16.76,16.77,16.73,16.74,165500.0,13.2434,13.2513,13.2197,13.2276,165500.0
2007-07-30 15:45:00,16.74,16.77,16.74,16.76,133600.0,13.2276,13.2513,13.2276,13.2434,133600.0
2007-07-30 15:50:00,16.77,16.78,16.73,16.74,133400.0,13.2513,13.2592,13.2197,13.2276,133400.0
2007-07-30 15:55:00,16.74,16.75,16.72,16.74,98900.0,13.2276,13.2355,13.2118,13.2276,98900.0
2007-07-31 09:30:00,16.8,17.16,16.76,17.08,105100.0,13.275,13.5595,13.2434,13.4963,105100.0
2007-07-31 09:35:00,17.08,17.1,16.99,17.03,127000.0,13.4963,13.5121,13.4251,13.4567,127000.0
2007-07-31 09:40:00,17.04,17.09,16.98,17.05,276000.0,13.4646,13.5042,13.4172,13.4726,276000.0
2007-07-31 09:45:00,17.05,17.07,16.97,17.01,204400.0,13.4726,13.4884,13.4093,13.4409,204400.0
2007-07-31 09:50:00,17.05,17.05,16.91,16.95,135000.0,13.4726,13.4726,13.3619,13.3935,135000.0
2007-07-31 09:55:00,16.95,17.0,16.91,16.92,136600.0,13.3935,13.433,13.3619,13.3698,136600.0
2007-07-31 10:00:00,16.93,17.03,16.9,16.99,143400.0,13.3777,13.4567,13.354,13.4251,143400.0
2007-07-31 10:05:00,16.99,16.99,16.92,16.94,84400.0,13.4251,13.4251,13.3698,13.3856,84400.0
2007-07-31 10:10:00,16.93,16.99,16.89,16.91,153300.0,13.3777,13.4251,13.3461,13.3619,153300.0
2007-07-31 10:15:00,16.91,16.97,16.9,16.94,128600.0,13.3619,13.4093,13.354,13.3856,128600.0
2007-07-31 10:20:00,16.94,17.01,16.91,16.95,213700.0,13.3856,13.4409,13.3619,13.3935,213700.0
2007-07-31 10:25:00,16.95,16.97,16.93,16.95,71700.0,13.3935,13.4093,13.3777,13.3935,71700.0
2007-07-31 10:30:00,16.95,16.97,16.93,16.94,112300.0,13.3935,13.4093,13.3777,13.3856,112300.0
2007-07-31 10:35:00,16.94,16.98,16.93,16.96,173900.0,13.3856,13.4172,13.3777,13.4014,173900.0
2007-07-31 10:40:00,16.97,17.0,16.91,16.93,228700.0,13.4093,13.433,13.3619,13.3777,228700.0
2007-07-31 10:45:00,16.93,16.94,16.8,16.8,93600.0,13.3777,13.3856,13.275,13.275,93600.0
2007-07-31 10:50:00,16.8,16.8,16.67,16.68,80700.0,13.275,13.275,13.1723,13.1802,80700.0
2007-07-31 10:55:00,16.68,16.78,16.67,16.75,110800.0,13.1802,13.2592,13.1723,13.2355,110800.0
2007-07-31 11:00:00,16.76,16.76,16.71,16.74,87500.0,13.2434,13.2434,13.2039,13.2276,87500.0
2007-07-31 11:05:00,16.73,16.75,16.72,16.73,58900.0,13.2197,13.2355,13.2118,13.2197,58900.0
2007-07-31 11:10:00,16.73,16.75,16.67,16.69,74400.0,13.2197,13.2355,13.1723,13.1881,74400.0
2007-07-31 11:15:00,16.68,16.72,16.67,16.71,68900.0,13.1802,13.2118,13.1723,13.2039,68900.0
2007-07-31 11:20:00,16.72,16.72,16.69,16.69,49500.0,13.2118,13.2118,13.1881,13.1881,49500.0
2007-07-31 11:25:00,16.7,16.73,16.64,16.67,123400.0,13.196,13.2197,13.1486,13.1723,123400.0
2007-07-31 11:30:00,16.67,16.68,16.64,16.67,55000.0,13.1723,13.1802,13.1486,13.1723,55000.0
2007-07-31 11:35:00,16.68,16.71,16.68,16.71,42900.0,13.1802,13.2039,13.1802,13.2039,42900.0
2007-07-31 11:40:00,16.7,16.75,16.7,16.74,77100.0,13.196,13.2355,13.196,13.2276,77100.0
2007-07-31 11:45:00,16.74,16.75,16.7,16.75,60500.0,13.2276,13.2355,13.196,13.2355,60500.0
2007-07-31 11:50:00,16.75,16.75,16.69,16.71,110800.0,13.2355,13.2355,13.1881,13.2039,110800.0
2007-07-31 11:55:00,16.71,16.74,16.69,16.73,73300.0,13.2039,13.2276,13.1881,13.2197,73300.0
2007-07-31 12:00:00,16.72,16.74,16.66,16.66,85900.0,13.2118,13.2276,13.1644,13.1644,85900.0
2007-07-31 12:05:00,16.67,16.71,16.66,16.67,52100.0,13.1723,13.2039,13.1644,13.1723,52100.0
2007-07-31 12:10:00,16.66,16.68,16.63,16.63,50700.0,13.1644,13.1802,13.1407,13.1407,50700.0
2007-07-31 12:15:00,16.63,16.67,16.63,16.67,25900.0,13.1407,13.1723,13.1407,13.1723,25900.0
2007-07-31 12:20:00,16.67,16.7,16.67,16.7,35900.0,13.1723,13.196,13.1723,13.196,35900.0
2007-07-31 12:25:00,16.7,16.72,16.67,16.72,52600.0,13.196,13.2118,13.1723,13.2118,52600.0
2007-07-31 12:30:00,16.72,16.74,16.69,16.7,45800.0,13.2118,13.2276,13.1881,13.196,45800.0
2007-07-31 12:35:00,16.7,16.71,16.69,16.7,31200.0,13.196,13.2039,13.1881,13.196,31200.0
2007-07-31 12:40:00,16.7,16.74,16.7,16.72,29400.0,13.196,13.2276,13.196,13.2118,29400.0
2007-07-31 12:45:00,16.72,16.74,16.71,16.73,111900.0,13.2118,13.2276,13.2039,13.2197,111900.0
2007-07-31 12:50:00,16.73,16.74,16.7,16.71,38000.0,13.2197,13.2276,13.196,13.2039,38000.0
2007-07-31 12:55:00,16.71,16.74,16.7,16.74,31900.0,13.2039,13.2276,13.196,13.2276,31900.0
2007-07-31 13:00:00,16.74,16.74,16.7,16.71,37000.0,13.2276,13.2276,13.196,13.2039,37000.0
2007-07-31 13:05:00,16.72,16.72,16.68,16.7,83100.0,13.2118,13.2118,13.1802,13.196,83100.0
2007-07-31 13:10:00,16.71,16.79,16.71,16.74,70400.0,13.2039,13.2671,13.2039,13.2276,70400.0
2007-07-31 13:15:00,16.74,16.77,16.72,16.75,53700.0,13.2276,13.2513,13.2118,13.2355,53700.0
2007-07-31 13:20:00,16.74,16.78,16.73,16.77,54100.0,13.2276,13.2592,13.2197,13.2513,54100.0
2007-07-31 13:25:00,16.78,16.85,16.76,16.79,91700.0,13.2592,13.3145,13.2434,13.2671,91700.0
2007-07-31 13:30:00,16.79,16.81,16.78,16.8,34600.0,13.2671,13.2829,13.2592,13.275,34600.0
2007-07-31 13:35:00,16.8,16.83,16.79,16.79,36200.0,13.275,13.2987,13.2671,13.2671,36200.0
2007-07-31 13:40:00,16.79,16.8,16.71,16.73,91600.0,13.2671,13.275,13.2039,13.2197,91600.0
2007-07-31 13:45:00,16.73,16.75,16.72,16.73,57600.0,13.2197,13.2355,13.2118,13.2197,57600.0
2007-07-31 13:50:00,16.73,16.73,16.66,16.69,94200.0,13.2197,13.2197,13.1644,13.1881,94200.0
2007-07-31 13:55:00,16.69,16.74,16.68,16.71,105000.0,13.1881,13.2276,13.1802,13.2039,105000.0
2007-07-31 14:00:00,16.71,16.74,16.69,16.72,60300.0,13.2039,13.2276,13.1881,13.2118,60300.0
2007-07-31 14:05:00,16.71,16.73,16.68,16.68,72500.0,13.2039,13.2197,13.1802,13.1802,72500.0
2007-07-31 14:10:00,16.67,16.71,16.66,16.7,75300.0,13.1723,13.2039,13.1644,13.196,75300.0
2007-07-31 14:15:00,16.68,16.75,16.68,16.75,65600.0,13.1802,13.2355,13.1802,13.2355,65600.0
2007-07-31 14:20:00,16.76,16.76,16.72,16.74,97800.0,13.2434,13.2434,13.2118,13.2276,97800.0
2007-07-31 14:25:00,16.74,16.75,16.7,16.7,88000.0,13.2276,13.2355,13.196,13.196,88000.0
2007-07-31 14:30:00,16.7,16.71,16.58,16.58,110500.0,13.196,13.2039,13.1012,13.1012,110500.0
2007-07-31 14:35:00,16.58,16.59,16.5,16.53,163900.0,13.1012,13.1091,13.038,13.0617,163900.0
2007-07-31 14:40:00,16.53,16.57,16.5,16.57,143600.0,13.0617,13.0933,13.038,13.0933,143600.0
2007-07-31 14:45:00,16.57,16.64,16.55,16.62,149700.0,13.0933,13.1486,13.0775,13.1328,149700.0
2007-07-31 14:50:00,16.62,16.65,16.58,16.63,157000.0,13.1328,13.1565,13.1012,13.1407,157000.0
2007-07-31 14:55:00,16.62,16.63,16.59,16.6,81400.0,13.1328,13.1407,13.1091,13.117,81400.0
2007-07-31 15:00:00,16.6,16.65,16.57,16.64,114800.0,13.117,13.1565,13.0933,13.1486,114800.0
2007-07-31 15:05:00,16.63,16.65,16.62,16.62,130300.0,13.1407,13.1565,13.1328,13.1328,130300.0
2007-07-31 15:10:00,16.63,16.65,16.6,16.62,88300.0,13.1407,13.1565,13.117,13.1328,88300.0
2007-07-31 15:15:00,16.62,16.62,16.58,16.6,126100.0,13.1328,13.1328,13.1012,13.117,126100.0
2007-07-31 15:20:00,16.59,16.62,16.54,16.54,339600.0,13.1091,13.1328,13.0696,13.0696,339600.0
2007-07-31 15:25:00,16.54,16.56,16.5,16.51,354100.0,13.0696,13.0854,13.038,13.0459,354100.0
2007-07-31 15:30:00,16.51,16.54,16.44,16.44,170700.0,13.0459,13.0696,12.9905,12.9905,170700.0
2007-07-31 15:35:00,16.44,16.47,16.39,16.39,357100.0,12.9905,13.0142,12.951,12.951,357100.0
2007-07-31 15:40:00,16.4,16.45,16.36,16.37,251100.0,12.9589,12.9984,12.9273,12.9352,251100.0
2007-07-31 15:45:00,16.38,16.41,16.34,16.35,433600.0,12.9431,12.9668,12.9115,12.9194,433600.0
2007-07-31 15:50:00,16.36,16.4,16.34,16.36,525300.0,12.9273,12.9589,12.9115,12.9273,525300.0
2007-07-31 15:55:00,16.36,16.39,16.31,16.32,463800.0,12.9273,12.951,12.8878,12.8957,463800.0
2007-08-01 09:30:00,16.21,16.38,16.2,16.36,110300.0,12.8088,12.9431,12.8009,12.9273,110300.0
2007-08-01 09:35:00,16.36,16.43,16.26,16.3,86300.0,12.9273,12.9826,12.8483,12.8799,86300.0
2007-08-01 09:40:00,16.28,16.3,16.2,16.22,137300.0,12.8641,12.8799,12.8009,12.8167,137300.0
2007-08-01 09:45:00,16.23,16.27,16.0,16.05,164700.0,12.8246,12.8562,12.6429,12.6824,164700.0
2007-08-01 09:50:00,16.05,16.11,16.04,16.07,142000.0,12.6824,12.7298,12.6745,12.6982,142000.0
2007-08-01 09:55:00,16.07,16.11,16.0,16.01,224400.0,12.6982,12.7298,12.6429,12.6508,224400.0
2007-08-01 10:00:00,16.02,16.19,16.01,16.1,302400.0,12.6587,12.793,12.6508,12.7219,302400.0
2007-08-01 10:05:00,16.1,16.1,16.0,16.05,225600.0,12.7219,12.7219,12.6429,12.6824,225600.0
2007-08-01 10:10:00,16.06,16.15,16.03,16.09,212000.0,12.6903,12.7614,12.6666,12.714,212000.0
2007-08-01 10:15:00,16.1,16.13,16.04,16.09,110800.0,12.7219,12.7456,12.6745,12.714,110800.0
2007-08-01 10:20:00,16.1,16.13,16.04,16.1,120000.0,12.7219,12.7456,12.6745,12.7219,120000.0
2007-08-01 10:25:00,16.1,16.12,16.0,16.0,136700.0,12.7219,12.7377,12.6429,12.6429,136700.0
2007-08-01 10:30:00,16.0,16.05,15.93,15.95,238500.0,12.6429,12.6824,12.5876,12.6034,238500.0
2007-08-01 10:35:00,15.95,15.95,15.84,15.9,445500.0,12.6034,12.6034,12.5164,12.5638,445500.0
2007-08-01 10:40:00,15.9,15.92,15.53,15.54,376800.0,12.5638,12.5796,12.2715,12.2794,376800.0
2007-08-01 10:45:00,15.53,15.56,15.09,15.24,537900.0,12.2715,12.2952,11.9238,12.0423,537900.0
2007-08-01 10:50:00,15.23,15.51,15.19,15.29,351400.0,12.0344,12.2557,12.0028,12.0818,351400.0
2007-08-01 10:55:00,15.29,15.32,15.05,15.18,378000.0,12.0818,12.1055,11.8922,11.9949,378000.0
2007-08-01 11:00:00,15.18,15.22,15.0,15.18,432700.0,11.9949,12.0265,11.8527,11.9949,432700.0
2007-08-01 11:05:00,15.18,15.32,15.16,15.31,595000.0,11.9949,12.1055,11.9791,12.0976,595000.0
2007-08-01 11:10:00,15.31,15.51,15.29,15.43,479100.0,12.0976,12.2557,12.0818,12.1925,479100.0
2007-08-01 11:15:00,15.43,15.84,15.39,15.76,434900.0,12.1925,12.5164,12.1609,12.4532,434900.0
2007-08-01 11:20:00,15.75,15.85,15.66,15.69,286600.0,12.4453,12.5243,12.3742,12.3979,286600.0
2007-08-01 11:25:00,15.69,15.77,15.65,15.7,189500.0,12.3979,12.4611,12.3663,12.4058,189500.0
2007-08-01 11:30:00,15.7,15.84,15.69,15.84,158400.0,12.4058,12.5164,12.3979,12.5164,158400.0
2007-08-01 11:35:00,15.83,15.93,15.81,15.88,174300.0,12.5085,12.5876,12.4927,12.548,174300.0
2007-08-01 11:40:00,15.89,15.91,15.78,15.84,178200.0,12.5559,12.5717,12.469,12.5164,178200.0
2007-08-01 11:45:00,15.85,15.87,15.78,15.87,294000.0,12.5243,12.5401,12.469,12.5401,294000.0
2007-08-01 11:50:00,15.87,15.93,15.86,15.92,159000.0,12.5401,12.5876,12.5322,12.5796,159000.0
2007-08-01 11:55:00,15.93,16.05,15.92,16.03,192100.0,12.5876,12.6824,12.5796,12.6666,192100.0
2007-08-01 12:00:00,16.04,16.07,15.99,16.01,199300.0,12.6745,12.6982,12.635,12.6508,199300.0
2007-08-01 12:05:00,16.02,16.16,16.01,16.13,195800.0,12.6587,12.7693,12.6508,12.7456,195800.0
2007-08-01 12:10:00,16.13,16.4,16.06,16.35,327500.0,12.7456,12.9589,12.6903,12.9194,327500.0
2007-08-01 12:15:00,16.34,16.4,16.28,16.36,158200.0,12.9115,12.9589,12.8641,12.9273,158200.0
2007-08-01 12:20:00,16.35,16.35,16.17,16.18,86600.0,12.9194,12.9194,12.7772,12.7851,86600.0
2007-08-01 12:25:00,16.17,16.18,16.11,16.15,127100.0,12.7772,12.7851,12.7298,12.7614,127100.0
2007-08-01 12:30:00,16.16,16.21,16.12,16.19,110300.0,12.7693,12.8088,12.7377,12.793,110300.0
2007-08-01 12:35:00,16.2,16.21,16.14,16.14,72200.0,12.8009,12.8088,12.7535,12.7535,72200.0
2007-08-01 12:40:00,16.14,16.15,16.05,16.05,87800.0,12.7535,12.7614,12.6824,12.6824,87800.0
2007-08-01 12:45:00,16.06,16.08,16.01,16.02,147800.0,12.6903,12.7061,12.6508,12.6587,147800.0
2007-08-01 12:50:00,16.03,16.03,15.92,15.98,149500.0,12.6666,12.6666,12.5796,12.6271,149500.0
2007-08-01 12:55:00,15.98,15.98,15.93,15.93,40700.0,12.6271,12.6271,12.5876,12.5876,40700.0
2007-08-01 13:00:00,15.94,15.94,15.84,15.84,99300.0,12.5955,12.5955,12.5164,12.5164,99300.0
2007-08-01 13:05:00,15.84,15.88,15.84,15.87,119200.0,12.5164,12.548,12.5164,12.5401,119200.0
2007-08-01 13:10:00,15.87,15.9,15.84,15.87,76300.0,12.5401,12.5638,12.5164,12.5401,76300.0
2007-08-01 13:15:00,15.87,15.88,15.83,15.87,103400.0,12.5401,12.548,12.5085,12.5401,103400.0
2007-08-01 13:20:00,15.87,15.92,15.87,15.89,144600.0,12.5401,12.5796,12.5401,12.5559,144600.0
2007-08-01 13:25:00,15.89,16.01,15.88,15.98,190300.0,12.5559,12.6508,12.548,12.6271,190300.0
2007-08-01 13:30:00,15.98,16.02,15.96,16.0,71200.0,12.6271,12.6587,12.6113,12.6429,71200.0
2007-08-01 13:35:00,16.0,16.01,15.96,16.0,60500.0,12.6429,12.6508,12.6113,12.6429,60500.0
2007-08-01 13:40:00,16.0,16.02,15.95,15.95,75600.0,12.6429,12.6587,12.6034,12.6034,75600.0
2007-08-01 13:45:00,15.95,15.98,15.95,15.96,55700.0,12.6034,12.6271,12.6034,12.6113,55700.0
2007-08-01 13:50:00,15.95,16.05,15.95,16.04,81000.0,12.6034,12.6824,12.6034,12.6745,81000.0
2007-08-01 13:55:00,16.04,16.05,15.95,15.98,87100.0,12.6745,12.6824,12.6034,12.6271,87100.0
2007-08-01 14:00:00,15.98,16.02,15.95,16.01,104800.0,12.6271,12.6587,12.6034,12.6508,104800.0
2007-08-01 14:05:00,16.01,16.03,15.96,15.99,41600.0,12.6508,12.6666,12.6113,12.635,41600.0
2007-08-01 14:10:00,15.99,16.0,15.95,15.97,60400.0,12.635,12.6429,12.6034,12.6192,60400.0
2007-08-01 14:15:00,15.97,15.97,15.92,15.93,80500.0,12.6192,12.6192,12.5796,12.5876,80500.0
2007-08-01 14:20:00,15.93,15.96,15.91,15.93,57300.0,12.5876,12.6113,12.5717,12.5876,57300.0
2007-08-01 14:25:00,15.94,15.97,15.92,15.95,75800.0,12.5955,12.6192,12.5796,12.6034,75800.0
2007-08-01 14:30:00,15.95,15.99,15.93,15.97,63500.0,12.6034,12.635,12.5876,12.6192,63500.0
2007-08-01 14:35:00,15.97,16.0,15.94,15.97,92500.0,12.6192,12.6429,12.5955,12.6192,92500.0
2007-08-01 14:40:00,15.97,15.99,15.9,15.95,123800.0,12.6192,12.635,12.5638,12.6034,123800.0
2007-08-01 14:45:00,15.95,16.0,15.93,16.0,183500.0,12.6034,12.6429,12.5876,12.6429,183500.0
2007-08-01 14:50:00,15.99,16.06,15.98,16.03,134000.0,12.635,12.6903,12.6271,12.6666,134000.0
2007-08-01 14:55:00,16.03,16.05,15.96,15.99,135700.0,12.6666,12.6824,12.6113,12.635,135700.0
2007-08-01 15:00:00,15.99,16.01,15.95,15.95,156700.0,12.635,12.6508,12.6034,12.6034,156700.0
2007-08-01 15:05:00,15.95,15.97,15.91,15.97,162600.0,12.6034,12.6192,12.5717,12.6192,162600.0
2007-08-01 15:10:00,15.97,16.03,15.95,16.03,232400.0,12.6192,12.6666,12.6034,12.6666,232400.0
2007-08-01 15:15:00,16.03,16.04,15.97,15.99,135700.0,12.6666,12.6745,12.6192,12.635,135700.0
2007-08-01 15:20:00,16.0,16.01,15.97,15.97,159700.0,12.6429,12.6508,12.6192,12.6192,159700.0
2007-08-01 15:25:00,15.98,16.04,15.96,16.04,128300.0,12.6271,12.6745,12.6113,12.6745,128300.0
2007-08-01 15:30:00,16.03,16.09,16.02,16.02,250500.0,12.6666,12.714,12.6587,12.6587,250500.0
2007-08-01 15:35:00,16.02,16.12,16.02,16.12,188100.0,12.6587,12.7377,12.6587,12.7377,188100.0
2007-08-01 15:40:00,16.12,16.15,16.07,16.15,286900.0,12.7377,12.7614,12.6982,12.7614,286900.0
2007-08-01 15:45:00,16.14,16.24,16.13,16.23,204700.0,12.7535,12.8325,12.7456,12.8246,204700.0
2007-08-01 15:50:00,16.23,16.43,16.22,16.41,498400.0,12.8246,12.9826,12.8167,12.9668,498400.0
2007-08-01 15:55:00,16.41,16.47,16.4,16.42,421900.0,12.9668,13.0142,12.9589,12.9747,421900.0
2007-08-02 09:30:00,16.58,16.76,16.43,16.75,249200.0,13.1012,13.2434,12.9826,13.2355,249200.0
2007-08-02 09:35:00,16.75,16.77,16.61,16.75,227200.0,13.2355,13.2513,13.1249,13.2355,227200.0
2007-08-02 09:40:00,16.75,16.83,16.74,16.81,180200.0,13.2355,13.2987,13.2276,13.2829,180200.0
2007-08-02 09:45:00,16.8,16.93,16.71,16.93,169300.0,13.275,13.3777,13.2039,13.3777,169300.0
2007-08-02 09:50:00,16.93,17.0,16.89,16.92,157300.0,13.3777,13.433,13.3461,13.3698,157300.0
2007-08-02 09:55:00,16.92,17.03,16.89,16.96,149800.0,13.3698,13.4567,13.3461,13.4014,149800.0
2007-08-02 10:00:00,16.96,16.97,16.85,16.91,237700.0,13.4014,13.4093,13.3145,13.3619,237700.0
2007-08-02 10:05:00,16.91,16.96,16.9,16.92,135300.0,13.3619,13.4014,13.354,13.3698,135300.0
2007-08-02 10:10:00,16.92,16.94,16.84,16.84,114900.0,13.3698,13.3856,13.3066,13.3066,114900.0
2007-08-02 10:15:00,16.84,16.87,16.82,16.82,153700.0,13.3066,13.3303,13.2908,13.2908,153700.0
2007-08-02 10:20:00,16.82,16.82,16.74,16.77,212300.0,13.2908,13.2908,13.2276,13.2513,212300.0
2007-08-02 10:25:00,16.77,16.81,16.77,16.81,101900.0,13.2513,13.2829,13.2513,13.2829,101900.0
2007-08-02 10:30:00,16.8,16.85,16.8,16.82,92200.0,13.275,13.3145,13.275,13.2908,92200.0
2007-08-02 10:35:00,16.83,16.91,16.83,16.89,135900.0,13.2987,13.3619,13.2987,13.3461,135900.0
2007-08-02 10:40:00,16.9,16.9,16.82,16.85,70100.0,13.354,13.354,13.2908,13.3145,70100.0
2007-08-02 10:45:00,16.85,16.86,16.81,16.82,120900.0,13.3145,13.3224,13.2829,13.2908,120900.0
2007-08-02 10:50:00,16.82,16.97,16.82,16.97,123700.0,13.2908,13.4093,13.2908,13.4093,123700.0
2007-08-02 10:55:00,16.96,16.97,16.82,16.82,214200.0,13.4014,13.4093,13.2908,13.2908,214200.0
2007-08-02 11:00:00,16.82,16.87,16.81,16.86,157500.0,13.2908,13.3303,13.2829,13.3224,157500.0
2007-08-02 11:05:00,16.86,16.88,16.8,16.8,184300.0,13.3224,13.3382,13.275,13.275,184300.0
2007-08-02 11:10:00,16.79,16.81,16.76,16.78,76600.0,13.2671,13.2829,13.2434,13.2592,76600.0
2007-08-02 11:15:00,16.78,16.82,16.77,16.82,64600.0,13.2592,13.2908,13.2513,13.2908,64600.0
2007-08-02 11:20:00,16.82,16.86,16.8,16.83,100900.0,13.2908,13.3224,13.275,13.2987,100900.0
2007-08-02 11:25:00,16.83,16.88,16.79,16.88,114700.0,13.2987,13.3382,13.2671,13.3382,114700.0
2007-08-02 11:30:00,16.88,16.89,16.85,16.85,134200.0,13.3382,13.3461,13.3145,13.3145,134200.0
2007-08-02 11:35:00,16.85,16.88,16.84,16.87,69300.0,13.3145,13.3382,13.3066,13.3303,69300.0
2007-08-02 11:40:00,16.86,16.88,16.86,16.87,59700.0,13.3224,13.3382,13.3224,13.3303,59700.0
2007-08-02 11:45:00,16.87,16.91,16.86,16.91,87000.0,13.3303,13.3619,13.3224,13.3619,87000.0
2007-08-02 11:50:00,16.91,17.0,16.9,16.99,163300.0,13.3619,13.433,13.354,13.4251,163300.0
2007-08-02 11:55:00,16.99,17.14,16.98,17.14,314000.0,13.4251,13.5437,13.4172,13.5437,314000.0
2007-08-02 12:00:00,17.14,17.24,17.14,17.24,246700.0,13.5437,13.6227,13.5437,13.6227,246700.0
2007-08-02 12:05:00,17.24,17.28,17.19,17.23,166000.0,13.6227,13.6543,13.5832,13.6148,166000.0
2007-08-02 12:10:00,17.23,17.25,17.11,17.16,233200.0,13.6148,13.6306,13.52,13.5595,233200.0
2007-08-02 12:15:00,17.14,17.16,17.09,17.09,172200.0,13.5437,13.5595,13.5042,13.5042,172200.0
2007-08-02 12:20:00,17.09,17.15,17.08,17.09,74800.0,13.5042,13.5516,13.4963,13.5042,74800.0
2007-08-02 12:25:00,17.1,17.11,17.01,17.02,58400.0,13.5121,13.52,13.4409,13.4488,58400.0
2007-08-02 12:30:00,17.02,17.05,17.0,17.02,99800.0,13.4488,13.4726,13.433,13.4488,99800.0
2007-08-02 12:35:00,17.02,17.02,16.99,17.01,64100.0,13.4488,13.4488,13.4251,13.4409,64100.0
2007-08-02 12:40:00,17.01,17.01,16.97,16.98,84500.0,13.4409,13.4409,13.4093,13.4172,84500.0
2007-08-02 12:45:00,16.97,17.01,16.96,17.0,60500.0,13.4093,13.4409,13.4014,13.433,60500.0
2007-08-02 12:50:00,17.0,17.01,16.96,16.98,163300.0,13.433,13.4409,13.4014,13.4172,163300.0
2007-08-02 12:55:00,16.99,17.0,16.97,16.97,37600.0,13.4251,13.433,13.4093,13.4093,37600.0
2007-08-02 13:00:00,16.97,16.98,16.91,16.91,67200.0,13.4093,13.4172,13.3619,13.3619,67200.0
2007-08-02 13:05:00,16.91,16.92,16.86,16.88,83000.0,13.3619,13.3698,13.3224,13.3382,83000.0
2007-08-02 13:10:00,16.88,16.93,16.87,16.88,146000.0,13.3382,13.3777,13.3303,13.3382,146000.0
2007-08-02 13:15:00,16.88,16.9,16.85,16.89,117700.0,13.3382,13.354,13.3145,13.3461,117700.0
2007-08-02 13:20:00,16.89,16.89,16.85,16.85,81500.0,13.3461,13.3461,13.3145,13.3145,81500.0
2007-08-02 13:25:00,16.86,16.87,16.83,16.84,91700.0,13.3224,13.3303,13.2987,13.3066,91700.0
2007-08-02 13:30:00,16.84,16.97,16.84,16.97,105700.0,13.3066,13.4093,13.3066,13.4093,105700.0
2007-08-02 13:35:00,16.96,16.96,16.91,16.93,132400.0,13.4014,13.4014,13.3619,13.3777,132400.0
2007-08-02 13:40:00,16.93,17.0,16.9,16.93,899900.0,13.3777,13.433,13.354,13.3777,899900.0
2007-08-02 13:45:00,16.93,16.96,16.88,16.88,64300.0,13.3777,13.4014,13.3382,13.3382,64300.0
2007-08-02 13:50:00,16.88,16.99,16.88,16.98,135200.0,13.3382,13.4251,13.3382,13.4172,135200.0
2007-08-02 13:55:00,16.99,17.1,16.98,17.01,187100.0,13.4251,13.5121,13.4172,13.4409,187100.0
2007-08-02 14:00:00,17.02,17.04,16.98,17.01,118000.0,13.4488,13.4646,13.4172,13.4409,118000.0
2007-08-02 14:05:00,17.01,17.04,16.99,17.04,71500.0,13.4409,13.4646,13.4251,13.4646,71500.0
2007-08-02 14:10:00,17.02,17.03,17.0,17.01,40500.0,13.4488,13.4567,13.433,13.4409,40500.0
2007-08-02 14:15:00,17.0,17.01,16.97,16.99,70400.0,13.433,13.4409,13.4093,13.4251,70400.0
2007-08-02 14:20:00,16.99,17.0,16.97,16.98,47700.0,13.4251,13.433,13.4093,13.4172,47700.0
2007-08-02 14:25:00,16.97,16.98,16.93,16.95,82000.0,13.4093,13.4172,13.3777,13.3935,82000.0
2007-08-02 14:30:00,16.95,17.01,16.95,17.0,120800.0,13.3935,13.4409,13.3935,13.433,120800.0
2007-08-02 14:35:00,16.99,17.01,16.92,16.93,110600.0,13.4251,13.4409,13.3698,13.3777,110600.0
2007-08-02 14:40:00,16.93,16.95,16.92,16.93,91900.0,13.3777,13.3935,13.3698,13.3777,91900.0
2007-08-02 14:45:00,16.93,16.95,16.92,16.94,73700.0,13.3777,13.3935,13.3698,13.3856,73700.0
2007-08-02 14:50:00,16.95,17.01,16.94,17.0,172500.0,13.3935,13.4409,13.3856,13.433,172500.0
2007-08-02 14:55:00,17.0,17.03,16.97,17.03,146400.0,13.433,13.4567,13.4093,13.4567,146400.0
2007-08-02 15:00:00,17.02,17.03,16.99,17.01,129600.0,13.4488,13.4567,13.4251,13.4409,129600.0
2007-08-02 15:05:00,17.02,17.08,16.99,17.08,124400.0,13.4488,13.4963,13.4251,13.4963,124400.0
2007-08-02 15:10:00,17.08,17.13,17.08,17.12,174600.0,13.4963,13.5358,13.4963,13.5279,174600.0
2007-08-02 15:15:00,17.11,17.14,17.08,17.12,140500.0,13.52,13.5437,13.4963,13.5279,140500.0
2007-08-02 15:20:00,17.13,17.16,17.12,17.14,181500.0,13.5358,13.5595,13.5279,13.5437,181500.0
2007-08-02 15:25:00,17.14,17.19,17.12,17.18,147200.0,13.5437,13.5832,13.5279,13.5753,147200.0
2007-08-02 15:30:00,17.18,17.22,17.15,17.19,221100.0,13.5753,13.6069,13.5516,13.5832,221100.0
2007-08-02 15:35:00,17.19,17.21,17.14,17.16,244900.0,13.5832,13.599,13.5437,13.5595,244900.0
2007-08-02 15:40:00,17.15,17.17,17.1,17.11,215900.0,13.5516,13.5674,13.5121,13.52,215900.0
2007-08-02 15:45:00,17.1,17.13,17.05,17.13,229800.0,13.5121,13.5358,13.4726,13.5358,229800.0
2007-08-02 15:50:00,17.12,17.13,17.07,17.11,324100.0,13.5279,13.5358,13.4884,13.52,324100.0
2007-08-02 15:55:00,17.12,17.15,17.09,17.15,242000.0,13.5279,13.5516,13.5042,13.5516,242000.0
2007-08-03 09:30:00,17.08,17.11,17.0,17.08,86800.0,13.4963,13.52,13.433,13.4963,86800.0
2007-08-03 09:35:00,17.07,17.15,17.06,17.15,77600.0,13.4884,13.5516,13.4805,13.5516,77600.0
2007-08-03 09:40:00,17.15,17.15,16.96,16.97,49700.0,13.5516,13.5516,13.4014,13.4093,49700.0
2007-08-03 09:45:00,16.96,16.98,16.85,16.87,65900.0,13.4014,13.4172,13.3145,13.3303,65900.0
2007-08-03 09:50:00,16.87,16.89,16.76,16.78,150300.0,13.3303,13.3461,13.2434,13.2592,150300.0
2007-08-03 09:55:00,16.78,16.78,16.66,16.7,186600.0,13.2592,13.2592,13.1644,13.196,186600.0
2007-08-03 10:00:00,16.71,16.73,16.66,16.7,136300.0,13.2039,13.2197,13.1644,13.196,136300.0
2007-08-03 10:05:00,16.69,16.71,16.65,16.68,143100.0,13.1881,13.2039,13.1565,13.1802,143100.0
2007-08-03 10:10:00,16.67,16.72,16.62,16.64,125100.0,13.1723,13.2118,13.1328,13.1486,125100.0
2007-08-03 10:15:00,16.64,16.64,16.55,16.59,214100.0,13.1486,13.1486,13.0775,13.1091,214100.0
2007-08-03 10:20:00,16.61,16.64,16.56,16.61,101500.0,13.1249,13.1486,13.0854,13.1249,101500.0
2007-08-03 10:25:00,16.61,16.61,16.57,16.59,77300.0,13.1249,13.1249,13.0933,13.1091,77300.0
2007-08-03 10:30:00,16.58,16.6,16.53,16.54,77700.0,13.1012,13.117,13.0617,13.0696,77700.0
2007-08-03 10:35:00,16.54,16.57,16.51,16.52,122800.0,13.0696,13.0933,13.0459,13.0538,122800.0
2007-08-03 10:40:00,16.52,16.55,16.36,16.39,227000.0,13.0538,13.0775,12.9273,12.951,227000.0
2007-08-03 10:45:00,16.37,16.41,16.33,16.33,139500.0,12.9352,12.9668,12.9036,12.9036,139500.0
2007-08-03 10:50:00,16.33,16.42,16.28,16.3,249900.0,12.9036,12.9747,12.8641,12.8799,249900.0
2007-08-03 10:55:00,16.3,16.35,16.28,16.33,142900.0,12.8799,12.9194,12.8641,12.9036,142900.0
2007-08-03 11:00:00,16.33,16.43,16.32,16.41,125900.0,12.9036,12.9826,12.8957,12.9668,125900.0
2007-08-03 11:05:00,16.42,16.45,16.34,16.34,130400.0,12.9747,12.9984,12.9115,12.9115,130400.0
2007-08-03 11:10:00,16.33,16.38,16.31,16.35,99400.0,12.9036,12.9431,12.8878,12.9194,99400.0
2007-08-03 11:15:00,16.34,16.36,16.27,16.29,96200.0,12.9115,12.9273,12.8562,12.872,96200.0
2007-08-03 11:20:00,16.29,16.32,16.26,16.28,72300.0,12.872,12.8957,12.8483,12.8641,72300.0
2007-08-03 11:25:00,16.28,16.28,16.21,16.27,117800.0,12.8641,12.8641,12.8088,12.8562,117800.0
2007-08-03 11:30:00,16.27,16.36,16.25,16.35,100000.0,12.8562,12.9273,12.8404,12.9194,100000.0
2007-08-03 11:35:00,16.36,16.47,16.33,16.46,151000.0,12.9273,13.0142,12.9036,13.0063,151000.0
2007-08-03 11:40:00,16.47,16.51,16.42,16.43,87700.0,13.0142,13.0459,12.9747,12.9826,87700.0
2007-08-03 11:45:00,16.43,16.54,16.43,16.5,55000.0,12.9826,13.0696,12.9826,13.038,55000.0
2007-08-03 11:50:00,16.5,16.51,16.47,16.48,46000.0,13.038,13.0459,13.0142,13.0221,46000.0
2007-08-03 11:55:00,16.48,16.53,16.48,16.51,53600.0,13.0221,13.0617,13.0221,13.0459,53600.0
2007-08-03 12:00:00,16.51,16.59,16.5,16.56,116200.0,13.0459,13.1091,13.038,13.0854,116200.0
2007-08-03 12:05:00,16.55,16.57,16.49,16.51,76600.0,13.0775,13.0933,13.0301,13.0459,76600.0
2007-08-03 12:10:00,16.51,16.56,16.49,16.5,67500.0,13.0459,13.0854,13.0301,13.038,67500.0
2007-08-03 12:15:00,16.5,16.52,16.49,16.51,48200.0,13.038,13.0538,13.0301,13.0459,48200.0
2007-08-03 12:20:00,16.52,16.52,16.49,16.5,52600.0,13.0538,13.0538,13.0301,13.038,52600.0
2007-08-03 12:25:00,16.5,16.51,16.49,16.5,63200.0,13.038,13.0459,13.0301,13.038,63200.0
2007-08-03 12:30:00,16.5,16.51,16.48,16.49,101500.0,13.038,13.0459,13.0221,13.0301,101500.0
2007-08-03 12:35:00,16.5,16.51,16.48,16.5,34300.0,13.038,13.0459,13.0221,13.038,34300.0
2007-08-03 12:40:00,16.51,16.52,16.5,16.52,15200.0,13.0459,13.0538,13.038,13.0538,15200.0
2007-08-03 12:45:00,16.52,16.52,16.45,16.45,55000.0,13.0538,13.0538,12.9984,12.9984,55000.0
2007-08-03 12:50:00,16.46,16.46,16.39,16.4,56600.0,13.0063,13.0063,12.951,12.9589,56600.0
2007-08-03 12:55:00,16.4,16.4,16.34,16.39,72600.0,12.9589,12.9589,12.9115,12.951,72600.0
2007-08-03 13:00:00,16.4,16.4,16.38,16.38,41000.0,12.9589,12.9589,12.9431,12.9431,41000.0
2007-08-03 13:05:00,16.38,16.42,16.37,16.42,72100.0,12.9431,12.9747,12.9352,12.9747,72100.0
2007-08-03 13:10:00,16.42,16.42,16.4,16.42,31500.0,12.9747,12.9747,12.9589,12.9747,31500.0
2007-08-03 13:15:00,16.41,16.42,16.38,16.39,39200.0,12.9668,12.9747,12.9431,12.951,39200.0
2007-08-03 13:20:00,16.4,16.42,16.39,16.42,20000.0,12.9589,12.9747,12.951,12.9747,20000.0
2007-08-03 13:25:00,16.42,16.47,16.42,16.45,46900.0,12.9747,13.0142,12.9747,12.9984,46900.0
2007-08-03 13:30:00,16.45,16.47,16.44,16.46,54100.0,12.9984,13.0142,12.9905,13.0063,54100.0
2007-08-03 13:35:00,16.47,16.47,16.44,16.45,149900.0,13.0142,13.0142,12.9905,12.9984,149900.0
2007-08-03 13:40:00,16.45,16.47,16.42,16.46,590100.0,12.9984,13.0142,12.9747,13.0063,590100.0
2007-08-03 13:45:00,16.45,16.45,16.43,16.45,33400.0,12.9984,12.9984,12.9826,12.9984,33400.0
2007-08-03 13:50:00,16.44,16.45,16.39,16.41,178100.0,12.9905,12.9984,12.951,12.9668,178100.0
2007-08-03 13:55:00,16.4,16.45,16.4,16.43,67300.0,12.9589,12.9984,12.9589,12.9826,67300.0
2007-08-03 14:00:00,16.43,16.51,16.43,16.46,92000.0,12.9826,13.0459,12.9826,13.0063,92000.0
2007-08-03 14:05:00,16.46,16.52,16.43,16.51,102800.0,13.0063,13.0538,12.9826,13.0459,102800.0
2007-08-03 14:10:00,16.52,16.52,16.5,16.5,55900.0,13.0538,13.0538,13.038,13.038,55900.0
2007-08-03 14:15:00,16.5,16.53,16.49,16.5,119200.0,13.038,13.0617,13.0301,13.038,119200.0
2007-08-03 14:20:00,16.5,16.52,16.46,16.46,133100.0,13.038,13.0538,13.0063,13.0063,133100.0
2007-08-03 14:25:00,16.46,16.48,16.36,16.36,224800.0,13.0063,13.0221,12.9273,12.9273,224800.0
2007-08-03 14:30:00,16.36,16.4,16.34,16.37,160400.0,12.9273,12.9589,12.9115,12.9352,160400.0
2007-08-03 14:35:00,16.38,16.4,16.34,16.35,106500.0,12.9431,12.9589,12.9115,12.9194,106500.0
2007-08-03 14:40:00,16.37,16.38,16.36,16.37,65900.0,12.9352,12.9431,12.9273,12.9352,65900.0
2007-08-03 14:45:00,16.38,16.38,16.31,16.35,97300.0,12.9431,12.9431,12.8878,12.9194,97300.0
2007-08-03 14:50:00,16.34,16.42,16.31,16.4,190600.0,12.9115,12.9747,12.8878,12.9589,190600.0
2007-08-03 14:55:00,16.4,16.48,16.39,16.45,156600.0,12.9589,13.0221,12.951,12.9984,156600.0
2007-08-03 15:00:00,16.46,16.47,16.4,16.47,184200.0,13.0063,13.0142,12.9589,13.0142,184200.0
2007-08-03 15:05:00,16.47,16.47,16.35,16.36,219300.0,13.0142,13.0142,12.9194,12.9273,219300.0
2007-08-03 15:10:00,16.36,16.41,16.35,16.39,111800.0,12.9273,12.9668,12.9194,12.951,111800.0
2007-08-03 15:15:00,16.39,16.5,16.39,16.49,231000.0,12.951,13.038,12.951,13.0301,231000.0
2007-08-03 15:20:00,16.49,16.53,16.47,16.48,312700.0,13.0301,13.0617,13.0142,13.0221,312700.0
2007-08-03 15:25:00,16.48,16.49,16.39,16.39,288600.0,13.0221,13.0301,12.951,12.951,288600.0
2007-08-03 15:30:00,16.38,16.42,16.35,16.41,308300.0,12.9431,12.9747,12.9194,12.9668,308300.0
2007-08-03 15:35:00,16.42,16.44,16.38,16.41,236500.0,12.9747,12.9905,12.9431,12.9668,236500.0
2007-08-03 15:40:00,16.41,16.46,16.38,16.43,289200.0,12.9668,13.0063,12.9431,12.9826,289200.0
2007-08-03 15:45:00,16.44,16.5,16.37,16.43,381700.0,12.9905,13.038,12.9352,12.9826,381700.0
2007-08-03 15:50:00,16.43,16.47,16.38,16.47,357200.0,12.9826,13.0142,12.9431,13.0142,357200.0
2007-08-03 15:55:00,16.46,16.54,16.42,16.48,451300.0,13.0063,13.0696,12.9747,13.0221,451300.0
2007-08-06 09:30:00,16.32,16.46,16.32,16.44,169900.0,12.8957,13.0063,12.8957,12.9905,169900.0
2007-08-06 09:35:00,16.44,16.54,16.4,16.46,172300.0,12.9905,13.0696,12.9589,13.0063,172300.0
2007-08-06 09:40:00,16.49,16.51,16.39,16.45,242600.0,13.0301,13.0459,12.951,12.9984,242600.0
2007-08-06 09:45:00,16.45,16.45,16.31,16.39,272400.0,12.9984,12.9984,12.8878,12.951,272400.0
2007-08-06 09:50:00,16.38,16.42,16.31,16.32,390500.0,12.9431,12.9747,12.8878,12.8957,390500.0
2007-08-06 09:55:00,16.32,16.4,16.32,16.34,266400.0,12.8957,12.9589,12.8957,12.9115,266400.0
2007-08-06 10:00:00,16.33,16.57,16.32,16.51,380500.0,12.9036,13.0933,12.8957,13.0459,380500.0
2007-08-06 10:05:00,16.5,16.5,16.25,16.26,146100.0,13.038,13.038,12.8404,12.8483,146100.0
2007-08-06 10:10:00,16.26,16.26,16.17,16.19,222200.0,12.8483,12.8483,12.7772,12.793,222200.0
2007-08-06 10:15:00,16.18,16.26,16.16,16.16,278100.0,12.7851,12.8483,12.7693,12.7693,278100.0
2007-08-06 10:20:00,16.16,16.18,16.05,16.13,518100.0,12.7693,12.7851,12.6824,12.7456,518100.0
2007-08-06 10:25:00,16.13,16.29,16.06,16.06,316900.0,12.7456,12.872,12.6903,12.6903,316900.0
2007-08-06 10:30:00,16.06,16.09,15.85,15.88,242000.0,12.6903,12.714,12.5243,12.548,242000.0
2007-08-06 10:35:00,15.89,16.04,15.84,16.0,131800.0,12.5559,12.6745,12.5164,12.6429,131800.0
2007-08-06 10:40:00,16.0,16.02,15.96,16.0,176800.0,12.6429,12.6587,12.6113,12.6429,176800.0
2007-08-06 10:45:00,16.01,16.07,15.97,16.02,204500.0,12.6508,12.6982,12.6192,12.6587,204500.0
2007-08-06 10:50:00,16.02,16.03,15.99,15.99,131700.0,12.6587,12.6666,12.635,12.635,131700.0
2007-08-06 10:55:00,15.99,16.05,15.98,16.04,174400.0,12.635,12.6824,12.6271,12.6745,174400.0
2007-08-06 11:00:00,16.05,16.08,15.99,16.0,94200.0,12.6824,12.7061,12.635,12.6429,94200.0
2007-08-06 11:05:00,15.99,16.07,15.99,16.06,114200.0,12.635,12.6982,12.635,12.6903,114200.0
2007-08-06 11:10:00,16.06,16.06,16.0,16.05,81700.0,12.6903,12.6903,12.6429,12.6824,81700.0
2007-08-06 11:15:00,16.05,16.2,16.04,16.19,160800.0,12.6824,12.8009,12.6745,12.793,160800.0
2007-08-06 11:20:00,16.2,16.2,16.11,16.14,148000.0,12.8009,12.8009,12.7298,12.7535,148000.0
2007-08-06 11:25:00,16.13,16.15,16.05,16.09,247800.0,12.7456,12.7614,12.6824,12.714,247800.0
2007-08-06 11:30:00,16.09,16.21,16.08,16.21,114500.0,12.714,12.8088,12.7061,12.8088,114500.0
2007-08-06 11:35:00,16.21,16.25,16.19,16.22,112900.0,12.8088,12.8404,12.793,12.8167,112900.0
2007-08-06 11:40:00,16.22,16.27,16.22,16.27,74100.0,12.8167,12.8562,12.8167,12.8562,74100.0
2007-08-06 11:45:00,16.27,16.44,16.27,16.44,98100.0,12.8562,12.9905,12.8562,12.9905,98100.0
2007-08-06 11:50:00,16.43,16.47,16.34,16.35,143300.0,12.9826,13.0142,12.9115,12.9194,143300.0
2007-08-06 11:55:00,16.35,16.39,16.27,16.27,127400.0,12.9194,12.951,12.8562,12.8562,127400.0
2007-08-06 12:00:00,16.27,16.27,16.16,16.17,171300.0,12.8562,12.8562,12.7693,12.7772,171300.0
2007-08-06 12:05:00,16.18,16.21,16.15,16.16,113300.0,12.7851,12.8088,12.7614,12.7693,113300.0
2007-08-06 12:10:00,16.16,16.21,16.15,16.19,66300.0,12.7693,12.8088,12.7614,12.793,66300.0
2007-08-06 12:15:00,16.18,16.2,16.14,16.14,35700.0,12.7851,12.8009,12.7535,12.7535,35700.0
2007-08-06 12:20:00,16.14,16.21,16.13,16.19,78300.0,12.7535,12.8088,12.7456,12.793,78300.0
2007-08-06 12:25:00,16.19,16.24,16.19,16.23,40100.0,12.793,12.8325,12.793,12.8246,40100.0
2007-08-06 12:30:00,16.24,16.24,16.19,16.23,77200.0,12.8325,12.8325,12.793,12.8246,77200.0
2007-08-06 12:35:00,16.23,16.3,16.21,16.3,79400.0,12.8246,12.8799,12.8088,12.8799,79400.0
2007-08-06 12:40:00,16.3,16.32,16.28,16.3,66200.0,12.8799,12.8957,12.8641,12.8799,66200.0
2007-08-06 12:45:00,16.29,16.36,16.26,16.34,71900.0,12.872,12.9273,12.8483,12.9115,71900.0
2007-08-06 12:50:00,16.33,16.38,16.33,16.35,61200.0,12.9036,12.9431,12.9036,12.9194,61200.0
2007-08-06 12:55:00,16.35,16.41,16.34,16.4,113200.0,12.9194,12.9668,12.9115,12.9589,113200.0
2007-08-06 13:00:00,16.4,16.44,16.39,16.44,56600.0,12.9589,12.9905,12.951,12.9905,56600.0
2007-08-06 13:05:00,16.43,16.44,16.3,16.32,77400.0,12.9826,12.9905,12.8799,12.8957,77400.0
2007-08-06 13:10:00,16.32,16.33,16.26,16.26,86700.0,12.8957,12.9036,12.8483,12.8483,86700.0
2007-08-06 13:15:00,16.26,16.29,16.18,16.27,156900.0,12.8483,12.872,12.7851,12.8562,156900.0
2007-08-06 13:20:00,16.26,16.28,16.18,16.2,69300.0,12.8483,12.8641,12.7851,12.8009,69300.0
2007-08-06 13:25:00,16.21,16.22,16.18,16.21,82500.0,12.8088,12.8167,12.7851,12.8088,82500.0
2007-08-06 13:30:00,16.21,16.22,16.16,16.22,75400.0,12.8088,12.8167,12.7693,12.8167,75400.0
2007-08-06 13:35:00,16.22,16.24,16.17,16.21,45400.0,12.8167,12.8325,12.7772,12.8088,45400.0
2007-08-06 13:40:00,16.21,16.22,16.13,16.14,100300.0,12.8088,12.8167,12.7456,12.7535,100300.0
2007-08-06 13:45:00,16.15,16.15,16.07,16.08,58300.0,12.7614,12.7614,12.6982,12.7061,58300.0
2007-08-06 13:50:00,16.07,16.09,16.05,16.07,60900.0,12.6982,12.714,12.6824,12.6982,60900.0
2007-08-06 13:55:00,16.07,16.1,16.04,16.07,87600.0,12.6982,12.7219,12.6745,12.6982,87600.0
2007-08-06 14:00:00,16.07,16.11,16.06,16.1,132900.0,12.6982,12.7298,12.6903,12.7219,132900.0
2007-08-06 14:05:00,16.1,16.16,16.1,16.15,83700.0,12.7219,12.7693,12.7219,12.7614,83700.0
2007-08-06 14:10:00,16.16,16.18,16.14,16.17,101800.0,12.7693,12.7851,12.7535,12.7772,101800.0
2007-08-06 14:15:00,16.16,16.18,16.12,16.17,110700.0,12.7693,12.7851,12.7377,12.7772,110700.0
2007-08-06 14:20:00,16.16,16.18,16.13,16.15,115000.0,12.7693,12.7851,12.7456,12.7614,115000.0
2007-08-06 14:25:00,16.15,16.16,16.14,16.16,113400.0,12.7614,12.7693,12.7535,12.7693,113400.0
2007-08-06 14:30:00,16.16,16.23,16.15,16.23,108500.0,12.7693,12.8246,12.7614,12.8246,108500.0
2007-08-06 14:35:00,16.22,16.29,16.22,16.29,106400.0,12.8167,12.872,12.8167,12.872,106400.0
2007-08-06 14:40:00,16.29,16.33,16.27,16.32,163300.0,12.872,12.9036,12.8562,12.8957,163300.0
2007-08-06 14:45:00,16.32,16.38,16.32,16.37,244700.0,12.8957,12.9431,12.8957,12.9352,244700.0
2007-08-06 14:50:00,16.37,16.39,16.33,16.39,109100.0,12.9352,12.951,12.9036,12.951,109100.0
2007-08-06 14:55:00,16.38,16.4,16.37,16.4,137000.0,12.9431,12.9589,12.9352,12.9589,137000.0
2007-08-06 15:00:00,16.41,16.47,16.39,16.44,158700.0,12.9668,13.0142,12.951,12.9905,158700.0
2007-08-06 15:05:00,16.44,16.49,16.41,16.47,183400.0,12.9905,13.0301,12.9668,13.0142,183400.0
2007-08-06 15:10:00,16.47,16.56,16.46,16.56,163500.0,13.0142,13.0854,13.0063,13.0854,163500.0
2007-08-06 15:15:00,16.55,16.62,16.55,16.59,109000.0,13.0775,13.1328,13.0775,13.1091,109000.0
2007-08-06 15:20:00,16.59,16.65,16.57,16.64,167200.0,13.1091,13.1565,13.0933,13.1486,167200.0
2007-08-06 15:25:00,16.65,16.69,16.64,16.69,228600.0,13.1565,13.1881,13.1486,13.1881,228600.0
2007-08-06 15:30:00,16.69,16.7,16.63,16.63,165300.0,13.1881,13.196,13.1407,13.1407,165300.0
2007-08-06 15:35:00,16.63,16.63,16.58,16.59,132900.0,13.1407,13.1407,13.1012,13.1091,132900.0
2007-08-06 15:40:00,16.59,16.62,16.58,16.6,116400.0,13.1091,13.1328,13.1012,13.117,116400.0
2007-08-06 15:45:00,16.61,16.77,16.6,16.76,265000.0,13.1249,13.2513,13.117,13.2434,265000.0
2007-08-06 15:50:00,16.76,16.79,16.67,16.79,355300.0,13.2434,13.2671,13.1723,13.2671,355300.0
2007-08-06 15:55:00,16.79,16.89,16.77,16.88,485500.0,13.2671,13.3461,13.2513,13.3382,485500.0
2007-08-07 09:30:00,16.68,16.74,16.42,16.51,133100.0,13.1802,13.2276,12.9747,13.0459,133100.0
2007-08-07 09:35:00,16.52,16.54,16.36,16.43,104500.0,13.0538,13.0696,12.9273,12.9826,104500.0
2007-08-07 09:40:00,16.43,16.47,16.34,16.38,131700.0,12.9826,13.0142,12.9115,12.9431,131700.0
2007-08-07 09:45:00,16.39,16.51,16.39,16.41,89700.0,12.951,13.0459,12.951,12.9668,89700.0
2007-08-07 09:50:00,16.41,16.55,16.38,16.51,116400.0,12.9668,13.0775,12.9431,13.0459,116400.0
2007-08-07 09:55:00,16.51,16.64,16.45,16.62,93400.0,13.0459,13.1486,12.9984,13.1328,93400.0
2007-08-07 10:00:00,16.62,16.74,16.62,16.73,74600.0,13.1328,13.2276,13.1328,13.2197,74600.0
2007-08-07 10:05:00,16.72,16.86,16.7,16.83,95800.0,13.2118,13.3224,13.196,13.2987,95800.0
2007-08-07 10:10:00,16.84,16.86,16.72,16.72,59300.0,13.3066,13.3224,13.2118,13.2118,59300.0
2007-08-07 10:15:00,16.72,16.74,16.68,16.69,41500.0,13.2118,13.2276,13.1802,13.1881,41500.0
2007-08-07 10:20:00,16.68,16.71,16.59,16.61,55400.0,13.1802,13.2039,13.1091,13.1249,55400.0
2007-08-07 10:25:00,16.61,16.66,16.6,16.66,36800.0,13.1249,13.1644,13.117,13.1644,36800.0
2007-08-07 10:30:00,16.65,16.67,16.59,16.6,53700.0,13.1565,13.1723,13.1091,13.117,53700.0
2007-08-07 10:35:00,16.6,16.63,16.52,16.53,64600.0,13.117,13.1407,13.0538,13.0617,64600.0
2007-08-07 10:40:00,16.51,16.52,16.43,16.44,46000.0,13.0459,13.0538,12.9826,12.9905,46000.0
2007-08-07 10:45:00,16.44,16.51,16.42,16.5,36000.0,12.9905,13.0459,12.9747,13.038,36000.0
2007-08-07 10:50:00,16.51,16.61,16.5,16.6,52700.0,13.0459,13.1249,13.038,13.117,52700.0
2007-08-07 10:55:00,16.61,16.63,16.6,16.6,54400.0,13.1249,13.1407,13.117,13.117,54400.0
2007-08-07 11:00:00,16.61,16.65,16.58,16.64,54400.0,13.1249,13.1565,13.1012,13.1486,54400.0
2007-08-07 11:05:00,16.64,16.65,16.59,16.62,55200.0,13.1486,13.1565,13.1091,13.1328,55200.0
2007-08-07 11:10:00,16.62,16.62,16.58,16.59,24200.0,13.1328,13.1328,13.1012,13.1091,24200.0
2007-08-07 11:15:00,16.6,16.65,16.59,16.64,23800.0,13.117,13.1565,13.1091,13.1486,23800.0
2007-08-07 11:20:00,16.63,16.66,16.62,16.65,17200.0,13.1407,13.1644,13.1328,13.1565,17200.0
2007-08-07 11:25:00,16.66,16.72,16.65,16.72,41500.0,13.1644,13.2118,13.1565,13.2118,41500.0
2007-08-07 11:30:00,16.71,16.77,16.71,16.76,59500.0,13.2039,13.2513,13.2039,13.2434,59500.0
2007-08-07 11:35:00,16.77,16.79,16.72,16.77,54500.0,13.2513,13.2671,13.2118,13.2513,54500.0
2007-08-07 11:40:00,16.78,16.96,16.78,16.94,122400.0,13.2592,13.4014,13.2592,13.3856,122400.0
2007-08-07 11:45:00,16.94,17.08,16.93,17.05,102300.0,13.3856,13.4963,13.3777,13.4726,102300.0
2007-08-07 11:50:00,17.06,17.09,17.04,17.08,102300.0,13.4805,13.5042,13.4646,13.4963,102300.0
2007-08-07 11:55:00,17.09,17.25,17.07,17.23,138000.0,13.5042,13.6306,13.4884,13.6148,138000.0
2007-08-07 12:00:00,17.23,17.35,17.19,17.31,224500.0,13.6148,13.7096,13.5832,13.678,224500.0
2007-08-07 12:05:00,17.3,17.6,17.27,17.59,169100.0,13.6701,13.9071,13.6464,13.8992,169100.0
2007-08-07 12:10:00,17.59,17.72,17.59,17.6,224700.0,13.8992,14.002,13.8992,13.9071,224700.0
2007-08-07 12:15:00,17.6,17.63,17.49,17.51,168900.0,13.9071,13.9309,13.8202,13.836,168900.0
2007-08-07 12:20:00,17.51,17.51,17.38,17.41,88300.0,13.836,13.836,13.7333,13.757,88300.0
2007-08-07 12:25:00,17.41,17.43,17.36,17.36,78600.0,13.757,13.7728,13.7175,13.7175,78600.0
2007-08-07 12:30:00,17.37,17.47,17.31,17.32,185000.0,13.7254,13.8044,13.678,13.6859,185000.0
2007-08-07 12:35:00,17.31,17.35,17.2,17.23,153700.0,13.678,13.7096,13.5911,13.6148,153700.0
2007-08-07 12:40:00,17.23,17.24,17.19,17.19,61500.0,13.6148,13.6227,13.5832,13.5832,61500.0
2007-08-07 12:45:00,17.18,17.19,17.08,17.1,98900.0,13.5753,13.5832,13.4963,13.5121,98900.0
2007-08-07 12:50:00,17.1,17.11,17.05,17.07,85000.0,13.5121,13.52,13.4726,13.4884,85000.0
2007-08-07 12:55:00,17.07,17.09,16.98,17.02,164600.0,13.4884,13.5042,13.4172,13.4488,164600.0
2007-08-07 13:00:00,17.02,17.02,16.98,17.0,106000.0,13.4488,13.4488,13.4172,13.433,106000.0
2007-08-07 13:05:00,17.0,17.1,16.99,17.09,172100.0,13.433,13.5121,13.4251,13.5042,172100.0
2007-08-07 13:10:00,17.09,17.12,17.02,17.1,90200.0,13.5042,13.5279,13.4488,13.5121,90200.0
2007-08-07 13:15:00,17.09,17.1,17.04,17.05,142600.0,13.5042,13.5121,13.4646,13.4726,142600.0
2007-08-07 13:20:00,17.05,17.12,17.04,17.1,83100.0,13.4726,13.5279,13.4646,13.5121,83100.0
2007-08-07 13:25:00,17.09,17.11,17.08,17.1,54700.0,13.5042,13.52,13.4963,13.5121,54700.0
2007-08-07 13:30:00,17.1,17.1,16.98,16.98,79600.0,13.5121,13.5121,13.4172,13.4172,79600.0
2007-08-07 13:35:00,16.99,17.04,16.98,17.0,120100.0,13.4251,13.4646,13.4172,13.433,120100.0
2007-08-07 13:40:00,17.0,17.05,16.98,17.0,166800.0,13.433,13.4726,13.4172,13.433,166800.0
2007-08-07 13:45:00,17.01,17.15,17.01,17.12,134100.0,13.4409,13.5516,13.4409,13.5279,134100.0
2007-08-07 13:50:00,17.12,17.15,17.1,17.12,143200.0,13.5279,13.5516,13.5121,13.5279,143200.0
2007-08-07 13:55:00,17.12,17.13,17.09,17.09,88000.0,13.5279,13.5358,13.5042,13.5042,88000.0
2007-08-07 14:00:00,17.1,17.11,17.04,17.04,66300.0,13.5121,13.52,13.4646,13.4646,66300.0
2007-08-07 14:05:00,17.04,17.16,17.04,17.15,185400.0,13.4646,13.5595,13.4646,13.5516,185400.0
2007-08-07 14:10:00,17.15,17.31,17.12,17.18,198200.0,13.5516,13.678,13.5279,13.5753,198200.0
2007-08-07 14:15:00,17.17,17.18,16.93,16.95,276400.0,13.5674,13.5753,13.3777,13.3935,276400.0
2007-08-07 14:20:00,16.95,16.98,16.82,16.92,488400.0,13.3935,13.4172,13.2908,13.3698,488400.0
2007-08-07 14:25:00,16.92,17.0,16.9,16.96,283400.0,13.3698,13.433,13.354,13.4014,283400.0
2007-08-07 14:30:00,16.96,17.05,16.94,17.01,230300.0,13.4014,13.4726,13.3856,13.4409,230300.0
2007-08-07 14:35:00,17.01,17.05,16.96,17.01,273300.0,13.4409,13.4726,13.4014,13.4409,273300.0
2007-08-07 14:40:00,17.01,17.12,16.99,17.1,257000.0,13.4409,13.5279,13.4251,13.5121,257000.0
2007-08-07 14:45:00,17.09,17.12,17.02,17.1,145800.0,13.5042,13.5279,13.4488,13.5121,145800.0
2007-08-07 14:50:00,17.09,17.16,17.09,17.14,202700.0,13.5042,13.5595,13.5042,13.5437,202700.0
2007-08-07 14:55:00,17.15,17.29,17.13,17.29,233300.0,13.5516,13.6622,13.5358,13.6622,233300.0
2007-08-07 15:00:00,17.29,17.42,17.28,17.41,251500.0,13.6622,13.7649,13.6543,13.757,251500.0
2007-08-07 15:05:00,17.41,17.46,17.39,17.4,260300.0,13.757,13.7965,13.7412,13.7491,260300.0
2007-08-07 15:10:00,17.4,17.42,17.32,17.39,296000.0,13.7491,13.7649,13.6859,13.7412,296000.0
2007-08-07 15:15:00,17.39,17.43,17.36,17.42,180100.0,13.7412,13.7728,13.7175,13.7649,180100.0
2007-08-07 15:20:00,17.42,17.42,17.34,17.38,221900.0,13.7649,13.7649,13.7017,13.7333,221900.0
2007-08-07 15:25:00,17.38,17.43,17.36,17.41,274800.0,13.7333,13.7728,13.7175,13.757,274800.0
2007-08-07 15:30:00,17.42,17.49,17.4,17.48,180600.0,13.7649,13.8202,13.7491,13.8123,180600.0
2007-08-07 15:35:00,17.49,17.53,17.48,17.53,186400.0,13.8202,13.8518,13.8123,13.8518,186400.0
2007-08-07 15:40:00,17.54,17.54,17.46,17.48,192800.0,13.8597,13.8597,13.7965,13.8123,192800.0
2007-08-07 15:45:00,17.48,17.48,17.42,17.42,169200.0,13.8123,13.8123,13.7649,13.7649,169200.0
2007-08-07 15:50:00,17.42,17.48,17.38,17.42,369100.0,13.7649,13.8123,13.7333,13.7649,369100.0
2007-08-07 15:55:00,17.41,17.46,17.38,17.38,265900.0,13.757,13.7965,13.7333,13.7333,265900.0
2007-08-08 09:30:00,17.47,17.98,17.47,17.78,103700.0,13.8044,14.2074,13.8044,14.0494,103700.0
2007-08-08 09:35:00,17.77,17.89,17.66,17.88,207800.0,14.0415,14.1363,13.9546,14.1284,207800.0
2007-08-08 09:40:00,17.87,18.0,17.86,17.99,135900.0,14.1205,14.2232,14.1126,14.2153,135900.0
2007-08-08 09:45:00,17.99,18.03,17.96,17.98,145100.0,14.2153,14.2469,14.1916,14.2074,145100.0
2007-08-08 09:50:00,17.98,18.11,17.96,18.06,223800.0,14.2074,14.3101,14.1916,14.2706,223800.0
2007-08-08 09:55:00,18.06,18.11,18.04,18.06,133300.0,14.2706,14.3101,14.2548,14.2706,133300.0
2007-08-08 10:00:00,18.06,18.13,18.03,18.08,188300.0,14.2706,14.3259,14.2469,14.2864,188300.0
2007-08-08 10:05:00,18.09,18.1,18.01,18.04,176300.0,14.2943,14.3022,14.2311,14.2548,176300.0
2007-08-08 10:10:00,18.03,18.06,18.01,18.04,89800.0,14.2469,14.2706,14.2311,14.2548,89800.0
2007-08-08 10:15:00,18.05,18.16,18.04,18.13,205800.0,14.2627,14.3496,14.2548,14.3259,205800.0
2007-08-08 10:20:00,18.12,18.2,18.1,18.2,113000.0,14.318,14.3813,14.3022,14.3813,113000.0
2007-08-08 10:25:00,18.2,18.28,18.18,18.24,270500.0,14.3813,14.4445,14.3655,14.4129,270500.0
2007-08-08 10:30:00,18.24,18.34,18.24,18.33,117600.0,14.4129,14.4919,14.4129,14.484,117600.0
2007-08-08 10:35:00,18.33,18.51,18.29,18.47,263800.0,14.484,14.6262,14.4524,14.5946,263800.0
2007-08-08 10:40:00,18.47,18.78,18.43,18.76,345900.0,14.5946,14.8396,14.563,14.8238,345900.0
2007-08-08 10:45:00,18.78,18.94,18.53,18.53,333600.0,14.8396,14.966,14.642,14.642,333600.0
2007-08-08 10:50:00,18.54,18.71,18.48,18.5,192100.0,14.6499,14.7842,14.6025,14.6183,192100.0
2007-08-08 10:55:00,18.5,18.55,18.48,18.53,335600.0,14.6183,14.6578,14.6025,14.642,335600.0
2007-08-08 11:00:00,18.52,18.62,18.5,18.62,407800.0,14.6341,14.7131,14.6183,14.7131,407800.0
2007-08-08 11:05:00,18.63,18.64,18.54,18.54,139400.0,14.721,14.7289,14.6499,14.6499,139400.0
2007-08-08 11:10:00,18.55,18.56,18.39,18.42,301100.0,14.6578,14.6657,14.5314,14.5551,301100.0
2007-08-08 11:15:00,18.42,18.54,18.36,18.36,323000.0,14.5551,14.6499,14.5077,14.5077,323000.0
2007-08-08 11:20:00,18.36,18.41,18.33,18.36,299000.0,14.5077,14.5472,14.484,14.5077,299000.0
2007-08-08 11:25:00,18.37,18.38,18.32,18.34,125000.0,14.5156,14.5235,14.4761,14.4919,125000.0
2007-08-08 11:30:00,18.34,18.35,18.13,18.19,200200.0,14.4919,14.4998,14.3259,14.3734,200200.0
2007-08-08 11:35:00,18.2,18.3,18.18,18.3,191900.0,14.3813,14.4603,14.3655,14.4603,191900.0
2007-08-08 11:40:00,18.3,18.33,18.26,18.28,114100.0,14.4603,14.484,14.4287,14.4445,114100.0
2007-08-08 11:45:00,18.27,18.28,18.1,18.22,238400.0,14.4366,14.4445,14.3022,14.3971,238400.0
2007-08-08 11:50:00,18.22,18.23,18.16,18.17,69100.0,14.3971,14.405,14.3496,14.3576,69100.0
2007-08-08 11:55:00,18.17,18.27,18.14,18.26,84500.0,14.3576,14.4366,14.3338,14.4287,84500.0
2007-08-08 12:00:00,18.26,18.33,18.2,18.29,318100.0,14.4287,14.484,14.3813,14.4524,318100.0
2007-08-08 12:05:00,18.3,18.33,18.26,18.32,127000.0,14.4603,14.484,14.4287,14.4761,127000.0
2007-08-08 12:10:00,18.31,18.34,18.31,18.31,107400.0,14.4682,14.4919,14.4682,14.4682,107400.0
2007-08-08 12:15:00,18.31,18.33,18.28,18.31,182500.0,14.4682,14.484,14.4445,14.4682,182500.0
2007-08-08 12:20:00,18.31,18.35,18.31,18.31,124000.0,14.4682,14.4998,14.4682,14.4682,124000.0
2007-08-08 12:25:00,18.32,18.35,18.26,18.34,190700.0,14.4761,14.4998,14.4287,14.4919,190700.0
2007-08-08 12:30:00,18.34,18.39,18.33,18.36,111300.0,14.4919,14.5314,14.484,14.5077,111300.0
2007-08-08 12:35:00,18.36,18.4,18.34,18.4,136100.0,14.5077,14.5393,14.4919,14.5393,136100.0
2007-08-08 12:40:00,18.4,18.46,18.36,18.43,148100.0,14.5393,14.5867,14.5077,14.563,148100.0
2007-08-08 12:45:00,18.43,18.47,18.4,18.45,129800.0,14.563,14.5946,14.5393,14.5788,129800.0
2007-08-08 12:50:00,18.45,18.49,18.39,18.43,150600.0,14.5788,14.6104,14.5314,14.563,150600.0
2007-08-08 12:55:00,18.43,18.45,18.36,18.39,74400.0,14.563,14.5788,14.5077,14.5314,74400.0
2007-08-08 13:00:00,18.39,18.43,18.39,18.41,74300.0,14.5314,14.563,14.5314,14.5472,74300.0
2007-08-08 13:05:00,18.41,18.43,18.39,18.39,164500.0,14.5472,14.563,14.5314,14.5314,164500.0
2007-08-08 13:10:00,18.39,18.42,18.36,18.4,155000.0,14.5314,14.5551,14.5077,14.5393,155000.0
2007-08-08 13:15:00,18.41,18.43,18.38,18.41,86300.0,14.5472,14.563,14.5235,14.5472,86300.0
2007-08-08 13:20:00,18.41,18.42,18.38,18.41,63900.0,14.5472,14.5551,14.5235,14.5472,63900.0
2007-08-08 13:25:00,18.41,18.42,18.38,18.4,83500.0,14.5472,14.5551,14.5235,14.5393,83500.0
2007-08-08 13:30:00,18.4,18.42,18.37,18.4,256700.0,14.5393,14.5551,14.5156,14.5393,256700.0
2007-08-08 13:35:00,18.4,18.41,18.36,18.38,198200.0,14.5393,14.5472,14.5077,14.5235,198200.0
2007-08-08 13:40:00,18.38,18.4,18.36,18.39,232400.0,14.5235,14.5393,14.5077,14.5314,232400.0
2007-08-08 13:45:00,18.39,18.42,18.38,18.41,378600.0,14.5314,14.5551,14.5235,14.5472,378600.0
2007-08-08 13:50:00,18.42,18.55,18.42,18.47,540400.0,14.5551,14.6578,14.5551,14.5946,540400.0
2007-08-08 13:55:00,18.48,18.5,18.43,18.5,261200.0,14.6025,14.6183,14.563,14.6183,261200.0
2007-08-08 14:00:00,18.5,18.51,18.46,18.49,209100.0,14.6183,14.6262,14.5867,14.6104,209100.0
2007-08-08 14:05:00,18.48,18.52,18.45,18.5,393300.0,14.6025,14.6341,14.5788,14.6183,393300.0
2007-08-08 14:10:00,18.49,18.53,18.49,18.52,272300.0,14.6104,14.642,14.6104,14.6341,272300.0
2007-08-08 14:15:00,18.52,18.62,18.52,18.55,126800.0,14.6341,14.7131,14.6341,14.6578,126800.0
2007-08-08 14:20:00,18.56,18.6,18.5,18.6,168500.0,14.6657,14.6973,14.6183,14.6973,168500.0
2007-08-08 14:25:00,18.6,18.66,18.6,18.61,222600.0,14.6973,14.7447,14.6973,14.7052,222600.0
2007-08-08 14:30:00,18.61,18.62,18.54,18.6,236500.0,14.7052,14.7131,14.6499,14.6973,236500.0
2007-08-08 14:35:00,18.6,18.61,18.47,18.49,240600.0,14.6973,14.7052,14.5946,14.6104,240600.0
2007-08-08 14:40:00,18.48,18.5,18.47,18.49,172100.0,14.6025,14.6183,14.5946,14.6104,172100.0
2007-08-08 14:45:00,18.49,18.51,18.46,18.46,217000.0,14.6104,14.6262,14.5867,14.5867,217000.0
2007-08-08 14:50:00,18.46,18.48,18.34,18.37,350300.0,14.5867,14.6025,14.4919,14.5156,350300.0
2007-08-08 14:55:00,18.37,18.4,18.33,18.34,124500.0,14.5156,14.5393,14.484,14.4919,124500.0
2007-08-08 15:00:00,18.35,18.38,18.23,18.24,194000.0,14.4998,14.5235,14.405,14.4129,194000.0
2007-08-08 15:05:00,18.23,18.26,18.15,18.15,276500.0,14.405,14.4287,14.3417,14.3417,276500.0
2007-08-08 15:10:00,18.15,18.28,18.15,18.21,385000.0,14.3417,14.4445,14.3417,14.3892,385000.0
2007-08-08 15:15:00,18.21,18.26,18.14,18.18,271300.0,14.3892,14.4287,14.3338,14.3655,271300.0
2007-08-08 15:20:00,18.18,18.23,18.14,18.16,259200.0,14.3655,14.405,14.3338,14.3496,259200.0
2007-08-08 15:25:00,18.16,18.2,18.12,18.2,242800.0,14.3496,14.3813,14.318,14.3813,242800.0
2007-08-08 15:30:00,18.2,18.22,18.16,18.19,216500.0,14.3813,14.3971,14.3496,14.3734,216500.0
2007-08-08 15:35:00,18.18,18.31,18.17,18.3,234200.0,14.3655,14.4682,14.3576,14.4603,234200.0
2007-08-08 15:40:00,18.29,18.33,18.27,18.32,230700.0,14.4524,14.484,14.4366,14.4761,230700.0
2007-08-08 15:45:00,18.32,18.51,18.31,18.5,416100.0,14.4761,14.6262,14.4682,14.6183,416100.0
2007-08-08 15:50:00,18.5,18.62,18.39,18.61,466400.0,14.6183,14.7131,14.5314,14.7052,466400.0
2007-08-08 15:55:00,18.61,18.7,18.53,18.6,472100.0,14.7052,14.7763,14.642,14.6973,472100.0
2007-08-09 09:30:00,18.2,18.25,17.84,17.88,139500.0,14.3813,14.4208,14.0968,14.1284,139500.0
2007-08-09 09:35:00,17.89,18.0,17.81,17.97,114500.0,14.1363,14.2232,14.0731,14.1995,114500.0
2007-08-09 09:40:00,17.98,18.35,17.95,18.34,154400.0,14.2074,14.4998,14.1837,14.4919,154400.0
2007-08-09 09:45:00,18.32,18.46,18.27,18.43,140700.0,14.4761,14.5867,14.4366,14.563,140700.0
2007-08-09 09:50:00,18.43,18.54,18.39,18.54,146000.0,14.563,14.6499,14.5314,14.6499,146000.0
2007-08-09 09:55:00,18.54,18.56,18.41,18.51,169600.0,14.6499,14.6657,14.5472,14.6262,169600.0
2007-08-09 10:00:00,18.52,18.68,18.51,18.67,268500.0,14.6341,14.7605,14.6262,14.7526,268500.0
2007-08-09 10:05:00,18.67,18.78,18.66,18.77,173400.0,14.7526,14.8396,14.7447,14.8317,173400.0
2007-08-09 10:10:00,18.77,18.87,18.65,18.87,396500.0,14.8317,14.9107,14.7368,14.9107,396500.0
2007-08-09 10:15:00,18.87,19.05,18.86,18.99,202400.0,14.9107,15.0529,14.9028,15.0055,202400.0
2007-08-09 10:20:00,18.98,18.99,18.77,18.95,161800.0,14.9976,15.0055,14.8317,14.9739,161800.0
2007-08-09 10:25:00,18.96,18.98,18.91,18.91,117600.0,14.9818,14.9976,14.9423,14.9423,117600.0
2007-08-09 10:30:00,18.92,19.0,18.91,18.95,267700.0,14.9502,15.0134,14.9423,14.9739,267700.0
2007-08-09 10:35:00,18.95,19.0,18.78,18.78,294000.0,14.9739,15.0134,14.8396,14.8396,294000.0
2007-08-09 10:40:00,18.78,18.85,18.75,18.83,164200.0,14.8396,14.8949,14.8159,14.8791,164200.0
2007-08-09 10:45:00,18.83,18.84,18.77,18.77,137300.0,14.8791,14.887,14.8317,14.8317,137300.0
2007-08-09 10:50:00,18.77,18.81,18.69,18.73,173500.0,14.8317,14.8633,14.7684,14.8001,173500.0
2007-08-09 10:55:00,18.73,18.77,18.7,18.74,119300.0,14.8001,14.8317,14.7763,14.808,119300.0
2007-08-09 11:00:00,18.74,18.9,18.74,18.87,172300.0,14.808,14.9344,14.808,14.9107,172300.0
2007-08-09 11:05:00,18.86,18.92,18.73,18.83,222500.0,14.9028,14.9502,14.8001,14.8791,222500.0
2007-08-09 11:10:00,18.84,18.96,18.81,18.93,175400.0,14.887,14.9818,14.8633,14.9581,175400.0
2007-08-09 11:15:00,18.92,18.97,18.83,18.87,111500.0,14.9502,14.9897,14.8791,14.9107,111500.0
2007-08-09 11:20:00,18.86,18.93,18.83,18.84,109500.0,14.9028,14.9581,14.8791,14.887,109500.0
2007-08-09 11:25:00,18.85,18.9,18.8,18.87,120200.0,14.8949,14.9344,14.8554,14.9107,120200.0
2007-08-09 11:30:00,18.86,18.93,18.84,18.89,94500.0,14.9028,14.9581,14.887,14.9265,94500.0
2007-08-09 11:35:00,18.89,18.91,18.87,18.88,91700.0,14.9265,14.9423,14.9107,14.9186,91700.0
2007-08-09 11:40:00,18.88,18.88,18.83,18.84,62000.0,14.9186,14.9186,14.8791,14.887,62000.0
2007-08-09 11:45:00,18.85,18.87,18.79,18.82,83200.0,14.8949,14.9107,14.8475,14.8712,83200.0
2007-08-09 11:50:00,18.83,18.84,18.79,18.8,131800.0,14.8791,14.887,14.8475,14.8554,131800.0
2007-08-09 11:55:00,18.8,18.84,18.8,18.82,109600.0,14.8554,14.887,14.8554,14.8712,109600.0
2007-08-09 12:00:00,18.82,18.84,18.81,18.83,113500.0,14.8712,14.887,14.8633,14.8791,113500.0
2007-08-09 12:05:00,18.83,18.84,18.8,18.84,78100.0,14.8791,14.887,14.8554,14.887,78100.0
2007-08-09 12:10:00,18.84,18.88,18.8,18.87,65600.0,14.887,14.9186,14.8554,14.9107,65600.0
2007-08-09 12:15:00,18.87,18.98,18.85,18.92,135900.0,14.9107,14.9976,14.8949,14.9502,135900.0
2007-08-09 12:20:00,18.92,18.92,18.87,18.88,129600.0,14.9502,14.9502,14.9107,14.9186,129600.0
2007-08-09 12:25:00,18.88,18.89,18.87,18.87,105000.0,14.9186,14.9265,14.9107,14.9107,105000.0
2007-08-09 12:30:00,18.88,18.88,18.81,18.84,118800.0,14.9186,14.9186,14.8633,14.887,118800.0
2007-08-09 12:35:00,18.83,18.84,18.8,18.8,68100.0,14.8791,14.887,14.8554,14.8554,68100.0
2007-08-09 12:40:00,18.81,18.81,18.76,18.78,132600.0,14.8633,14.8633,14.8238,14.8396,132600.0
2007-08-09 12:45:00,18.79,18.8,18.74,18.76,153200.0,14.8475,14.8554,14.808,14.8238,153200.0
2007-08-09 12:50:00,18.76,18.79,18.75,18.79,121000.0,14.8238,14.8475,14.8159,14.8475,121000.0
2007-08-09 12:55:00,18.79,18.84,18.74,18.76,191300.0,14.8475,14.887,14.808,14.8238,191300.0
2007-08-09 13:00:00,18.75,18.78,18.73,18.75,140900.0,14.8159,14.8396,14.8001,14.8159,140900.0
2007-08-09 13:05:00,18.75,18.78,18.74,18.76,181200.0,14.8159,14.8396,14.808,14.8238,181200.0
2007-08-09 13:10:00,18.76,18.78,18.74,18.75,130700.0,14.8238,14.8396,14.808,14.8159,130700.0
2007-08-09 13:15:00,18.75,18.79,18.73,18.75,174500.0,14.8159,14.8475,14.8001,14.8159,174500.0
2007-08-09 13:20:00,18.74,18.76,18.69,18.74,214100.0,14.808,14.8238,14.7684,14.808,214100.0
2007-08-09 13:25:00,18.75,18.84,18.72,18.84,273000.0,14.8159,14.887,14.7921,14.887,273000.0
2007-08-09 13:30:00,18.84,18.9,18.82,18.85,260500.0,14.887,14.9344,14.8712,14.8949,260500.0
2007-08-09 13:35:00,18.84,18.91,18.84,18.91,164600.0,14.887,14.9423,14.887,14.9423,164600.0
2007-08-09 13:40:00,18.91,18.91,18.83,18.86,140400.0,14.9423,14.9423,14.8791,14.9028,140400.0
2007-08-09 13:45:00,18.87,18.94,18.86,18.93,142800.0,14.9107,14.966,14.9028,14.9581,142800.0
2007-08-09 13:50:00,18.93,18.98,18.9,18.97,459300.0,14.9581,14.9976,14.9344,14.9897,459300.0
2007-08-09 13:55:00,18.98,19.04,18.98,18.99,154700.0,14.9976,15.045,14.9976,15.0055,154700.0
2007-08-09 14:00:00,18.99,19.03,18.96,18.97,103500.0,15.0055,15.0371,14.9818,14.9897,103500.0
2007-08-09 14:05:00,18.97,18.99,18.94,18.95,119700.0,14.9897,15.0055,14.966,14.9739,119700.0
2007-08-09 14:10:00,18.95,18.99,18.95,18.99,80600.0,14.9739,15.0055,14.9739,15.0055,80600.0
2007-08-09 14:15:00,18.98,19.02,18.89,19.01,134000.0,14.9976,15.0292,14.9265,15.0213,134000.0
2007-08-09 14:20:00,19.01,19.04,18.94,18.94,172000.0,15.0213,15.045,14.966,14.966,172000.0
2007-08-09 14:25:00,18.95,19.01,18.91,18.91,121400.0,14.9739,15.0213,14.9423,14.9423,121400.0
2007-08-09 14:30:00,18.92,18.93,18.82,18.84,110900.0,14.9502,14.9581,14.8712,14.887,110900.0
2007-08-09 14:35:00,18.85,18.92,18.83,18.92,128900.0,14.8949,14.9502,14.8791,14.9502,128900.0
2007-08-09 14:40:00,18.92,19.1,18.89,19.09,180900.0,14.9502,15.0924,14.9265,15.0845,180900.0
2007-08-09 14:45:00,19.09,19.09,18.99,18.99,124800.0,15.0845,15.0845,15.0055,15.0055,124800.0
2007-08-09 14:50:00,18.99,19.0,18.91,18.92,183800.0,15.0055,15.0134,14.9423,14.9502,183800.0
2007-08-09 14:55:00,18.92,18.95,18.85,18.9,261400.0,14.9502,14.9739,14.8949,14.9344,261400.0
2007-08-09 15:00:00,18.91,19.0,18.79,18.8,129200.0,14.9423,15.0134,14.8475,14.8554,129200.0
2007-08-09 15:05:00,18.8,18.81,18.67,18.74,198500.0,14.8554,14.8633,14.7526,14.808,198500.0
2007-08-09 15:10:00,18.74,18.83,18.71,18.75,182300.0,14.808,14.8791,14.7842,14.8159,182300.0
2007-08-09 15:15:00,18.75,18.82,18.72,18.75,154700.0,14.8159,14.8712,14.7921,14.8159,154700.0
2007-08-09 15:20:00,18.75,18.79,18.71,18.78,199500.0,14.8159,14.8475,14.7842,14.8396,199500.0
2007-08-09 15:25:00,18.78,18.78,18.75,18.76,143900.0,14.8396,14.8396,14.8159,14.8238,143900.0
2007-08-09 15:30:00,18.76,18.81,18.76,18.77,222700.0,14.8238,14.8633,14.8238,14.8317,222700.0
2007-08-09 15:35:00,18.77,18.83,18.76,18.77,199700.0,14.8317,14.8791,14.8238,14.8317,199700.0
2007-08-09 15:40:00,18.78,18.81,18.74,18.74,306400.0,14.8396,14.8633,14.808,14.808,306400.0
2007-08-09 15:45:00,18.74,18.77,18.67,18.74,227000.0,14.808,14.8317,14.7526,14.808,227000.0
2007-08-09 15:50:00,18.73,18.74,18.64,18.7,262600.0,14.8001,14.808,14.7289,14.7763,262600.0
2007-08-09 15:55:00,18.7,18.71,18.56,18.59,262800.0,14.7763,14.7842,14.6657,14.6894,262800.0
2007-08-10 09:30:00,18.24,18.25,18.05,18.07,107800.0,14.4129,14.4208,14.2627,14.2785,107800.0
2007-08-10 09:35:00,18.05,18.3,17.92,17.99,207600.0,14.2627,14.4603,14.16,14.2153,207600.0
2007-08-10 09:40:00,18.0,18.19,17.96,18.16,269500.0,14.2232,14.3734,14.1916,14.3496,269500.0
2007-08-10 09:45:00,18.17,18.25,17.99,18.17,434600.0,14.3576,14.4208,14.2153,14.3576,434600.0
2007-08-10 09:50:00,18.17,18.28,18.12,18.17,332800.0,14.3576,14.4445,14.318,14.3576,332800.0
2007-08-10 09:55:00,18.17,18.29,18.1,18.16,143900.0,14.3576,14.4524,14.3022,14.3496,143900.0
2007-08-10 10:00:00,18.15,18.22,17.9,17.9,209500.0,14.3417,14.3971,14.1442,14.1442,209500.0
2007-08-10 10:05:00,17.9,17.97,17.82,17.84,186800.0,14.1442,14.1995,14.081,14.0968,186800.0
2007-08-10 10:10:00,17.83,17.92,17.77,17.88,204400.0,14.0889,14.16,14.0415,14.1284,204400.0
2007-08-10 10:15:00,17.88,17.97,17.8,17.87,159100.0,14.1284,14.1995,14.0652,14.1205,159100.0
2007-08-10 10:20:00,17.87,18.0,17.82,17.83,200100.0,14.1205,14.2232,14.081,14.0889,200100.0
2007-08-10 10:25:00,17.83,17.86,17.75,17.82,101500.0,14.0889,14.1126,14.0257,14.081,101500.0
2007-08-10 10:30:00,17.82,18.09,17.75,17.83,222300.0,14.081,14.2943,14.0257,14.0889,222300.0
2007-08-10 10:35:00,17.81,17.88,17.64,17.72,455500.0,14.0731,14.1284,13.9388,14.002,455500.0
2007-08-10 10:40:00,17.73,17.96,17.71,17.85,112900.0,14.0099,14.1916,13.9941,14.1047,112900.0
2007-08-10 10:45:00,17.85,17.85,17.71,17.73,99700.0,14.1047,14.1047,13.9941,14.0099,99700.0
2007-08-10 10:50:00,17.73,17.78,17.71,17.72,81900.0,14.0099,14.0494,13.9941,14.002,81900.0
2007-08-10 10:55:00,17.73,17.76,17.7,17.7,125500.0,14.0099,14.0336,13.9862,13.9862,125500.0
2007-08-10 11:00:00,17.72,17.92,17.68,17.83,104400.0,14.002,14.16,13.9704,14.0889,104400.0
2007-08-10 11:05:00,17.84,17.97,17.78,17.82,120000.0,14.0968,14.1995,14.0494,14.081,120000.0
2007-08-10 11:10:00,17.82,17.83,17.69,17.78,110800.0,14.081,14.0889,13.9783,14.0494,110800.0
2007-08-10 11:15:00,17.79,17.83,17.69,17.71,102400.0,14.0573,14.0889,13.9783,13.9941,102400.0
2007-08-10 11:20:00,17.71,17.74,17.66,17.72,66700.0,13.9941,14.0178,13.9546,14.002,66700.0
2007-08-10 11:25:00,17.72,17.76,17.69,17.71,59700.0,14.002,14.0336,13.9783,13.9941,59700.0
2007-08-10 11:30:00,17.71,17.77,17.68,17.75,42000.0,13.9941,14.0415,13.9704,14.0257,42000.0
2007-08-10 11:35:00,17.74,17.83,17.73,17.76,107500.0,14.0178,14.0889,14.0099,14.0336,107500.0
2007-08-10 11:40:00,17.77,17.8,17.72,17.73,77400.0,14.0415,14.0652,14.002,14.0099,77400.0
2007-08-10 11:45:00,17.72,17.76,17.68,17.7,60400.0,14.002,14.0336,13.9704,13.9862,60400.0
2007-08-10 11:50:00,17.7,17.7,17.62,17.64,70600.0,13.9862,13.9862,13.923,13.9388,70600.0
2007-08-10 11:55:00,17.64,17.8,17.62,17.79,91800.0,13.9388,14.0652,13.923,14.0573,91800.0
2007-08-10 12:00:00,17.8,17.81,17.74,17.79,49200.0,14.0652,14.0731,14.0178,14.0573,49200.0
2007-08-10 12:05:00,17.8,17.92,17.77,17.85,93600.0,14.0652,14.16,14.0415,14.1047,93600.0
2007-08-10 12:10:00,17.83,17.88,17.81,17.82,78800.0,14.0889,14.1284,14.0731,14.081,78800.0
2007-08-10 12:15:00,17.82,17.96,17.79,17.93,121300.0,14.081,14.1916,14.0573,14.1679,121300.0
2007-08-10 12:20:00,17.94,18.07,17.89,18.05,126700.0,14.1758,14.2785,14.1363,14.2627,126700.0
2007-08-10 12:25:00,18.05,18.12,17.93,17.93,135300.0,14.2627,14.318,14.1679,14.1679,135300.0
2007-08-10 12:30:00,17.93,18.03,17.87,17.88,89500.0,14.1679,14.2469,14.1205,14.1284,89500.0
2007-08-10 12:35:00,17.87,17.89,17.81,17.83,52200.0,14.1205,14.1363,14.0731,14.0889,52200.0
2007-08-10 12:40:00,17.82,17.86,17.77,17.8,55100.0,14.081,14.1126,14.0415,14.0652,55100.0
2007-08-10 12:45:00,17.79,17.83,17.74,17.75,40900.0,14.0573,14.0889,14.0178,14.0257,40900.0
2007-08-10 12:50:00,17.75,17.84,17.74,17.79,57500.0,14.0257,14.0968,14.0178,14.0573,57500.0
2007-08-10 12:55:00,17.79,17.79,17.71,17.72,38800.0,14.0573,14.0573,13.9941,14.002,38800.0
2007-08-10 13:00:00,17.71,17.73,17.68,17.73,51700.0,13.9941,14.0099,13.9704,14.0099,51700.0
2007-08-10 13:05:00,17.73,17.76,17.66,17.73,44500.0,14.0099,14.0336,13.9546,14.0099,44500.0
2007-08-10 13:10:00,17.74,17.74,17.65,17.67,50000.0,14.0178,14.0178,13.9467,13.9625,50000.0
2007-08-10 13:15:00,17.67,17.69,17.62,17.63,86000.0,13.9625,13.9783,13.923,13.9309,86000.0
2007-08-10 13:20:00,17.62,17.75,17.61,17.65,101400.0,13.923,14.0257,13.9151,13.9467,101400.0
2007-08-10 13:25:00,17.65,17.68,17.53,17.53,75300.0,13.9467,13.9704,13.8518,13.8518,75300.0
2007-08-10 13:30:00,17.55,17.59,17.53,17.54,74400.0,13.8676,13.8992,13.8518,13.8597,74400.0
2007-08-10 13:35:00,17.53,17.61,17.51,17.53,68300.0,13.8518,13.9151,13.836,13.8518,68300.0
2007-08-10 13:40:00,17.52,17.55,17.46,17.49,63600.0,13.8439,13.8676,13.7965,13.8202,63600.0
2007-08-10 13:45:00,17.48,17.49,17.37,17.37,79200.0,13.8123,13.8202,13.7254,13.7254,79200.0
2007-08-10 13:50:00,17.37,17.39,17.3,17.35,140000.0,13.7254,13.7412,13.6701,13.7096,140000.0
2007-08-10 13:55:00,17.35,17.44,17.31,17.41,99000.0,13.7096,13.7807,13.678,13.757,99000.0
2007-08-10 14:00:00,17.41,17.47,17.37,17.44,56400.0,13.757,13.8044,13.7254,13.7807,56400.0
2007-08-10 14:05:00,17.44,17.56,17.43,17.53,81500.0,13.7807,13.8755,13.7728,13.8518,81500.0
2007-08-10 14:10:00,17.53,17.54,17.44,17.48,68400.0,13.8518,13.8597,13.7807,13.8123,68400.0
2007-08-10 14:15:00,17.48,17.57,17.48,17.5,65800.0,13.8123,13.8834,13.8123,13.8281,65800.0
2007-08-10 14:20:00,17.51,17.58,17.48,17.49,69700.0,13.836,13.8913,13.8123,13.8202,69700.0
2007-08-10 14:25:00,17.5,17.55,17.4,17.4,60800.0,13.8281,13.8676,13.7491,13.7491,60800.0
2007-08-10 14:30:00,17.42,17.53,17.4,17.48,108300.0,13.7649,13.8518,13.7491,13.8123,108300.0
2007-08-10 14:35:00,17.49,17.51,17.42,17.45,85100.0,13.8202,13.836,13.7649,13.7886,85100.0
2007-08-10 14:40:00,17.44,17.52,17.43,17.46,67100.0,13.7807,13.8439,13.7728,13.7965,67100.0
2007-08-10 14:45:00,17.46,17.58,17.46,17.5,86600.0,13.7965,13.8913,13.7965,13.8281,86600.0
2007-08-10 14:50:00,17.49,17.53,17.43,17.45,75700.0,13.8202,13.8518,13.7728,13.7886,75700.0
2007-08-10 14:55:00,17.46,17.49,17.43,17.45,54400.0,13.7965,13.8202,13.7728,13.7886,54400.0
2007-08-10 15:00:00,17.46,17.53,17.43,17.48,63400.0,13.7965,13.8518,13.7728,13.8123,63400.0
2007-08-10 15:05:00,17.48,17.61,17.46,17.57,107800.0,13.8123,13.9151,13.7965,13.8834,107800.0
2007-08-10 15:10:00,17.58,17.65,17.56,17.6,82600.0,13.8913,13.9467,13.8755,13.9071,82600.0
2007-08-10 15:15:00,17.61,17.66,17.56,17.6,136900.0,13.9151,13.9546,13.8755,13.9071,136900.0
2007-08-10 15:20:00,17.58,17.61,17.52,17.53,144200.0,13.8913,13.9151,13.8439,13.8518,144200.0
2007-08-10 15:25:00,17.54,17.72,17.53,17.71,173700.0,13.8597,14.002,13.8518,13.9941,173700.0
2007-08-10 15:30:00,17.71,17.82,17.61,17.78,171800.0,13.9941,14.081,13.9151,14.0494,171800.0
2007-08-10 15:35:00,17.78,17.85,17.73,17.82,181400.0,14.0494,14.1047,14.0099,14.081,181400.0
2007-08-10 15:40:00,17.82,17.83,17.7,17.7,300000.0,14.081,14.0889,13.9862,13.9862,300000.0
2007-08-10 15:45:00,17.7,17.79,17.69,17.7,182800.0,13.9862,14.0573,13.9783,13.9862,182800.0
2007-08-10 15:50:00,17.69,17.73,17.55,17.61,301200.0,13.9783,14.0099,13.8676,13.9151,301200.0
2007-08-10 15:55:00,17.62,17.63,17.27,17.35,593900.0,13.923,13.9309,13.6464,13.7096,593900.0
2007-08-13 09:30:00,17.3,17.61,17.3,17.57,172600.0,13.6701,13.9151,13.6701,13.8834,172600.0
2007-08-13 09:35:00,17.57,17.66,17.28,17.29,159700.0,13.8834,13.9546,13.6543,13.6622,159700.0
2007-08-13 09:40:00,17.3,17.32,17.05,17.09,150300.0,13.6701,13.6859,13.4726,13.5042,150300.0
2007-08-13 09:45:00,17.08,17.19,17.08,17.18,102800.0,13.4963,13.5832,13.4963,13.5753,102800.0
2007-08-13 09:50:00,17.18,17.28,17.16,17.19,131800.0,13.5753,13.6543,13.5595,13.5832,131800.0
2007-08-13 09:55:00,17.19,17.19,16.94,16.98,168600.0,13.5832,13.5832,13.3856,13.4172,168600.0
2007-08-13 10:00:00,16.99,17.04,16.92,16.93,144300.0,13.4251,13.4646,13.3698,13.3777,144300.0
2007-08-13 10:05:00,16.93,17.02,16.91,17.0,126100.0,13.3777,13.4488,13.3619,13.433,126100.0
2007-08-13 10:10:00,16.99,17.01,16.91,16.91,122700.0,13.4251,13.4409,13.3619,13.3619,122700.0
2007-08-13 10:15:00,16.91,16.97,16.81,16.83,194900.0,13.3619,13.4093,13.2829,13.2987,194900.0
2007-08-13 10:20:00,16.83,16.94,16.83,16.88,142600.0,13.2987,13.3856,13.2987,13.3382,142600.0
2007-08-13 10:25:00,16.9,16.97,16.85,16.87,102100.0,13.354,13.4093,13.3145,13.3303,102100.0
2007-08-13 10:30:00,16.88,16.92,16.85,16.87,78000.0,13.3382,13.3698,13.3145,13.3303,78000.0
2007-08-13 10:35:00,16.87,16.89,16.73,16.74,146900.0,13.3303,13.3461,13.2197,13.2276,146900.0
2007-08-13 10:40:00,16.74,16.78,16.67,16.76,204500.0,13.2276,13.2592,13.1723,13.2434,204500.0
2007-08-13 10:45:00,16.76,16.79,16.71,16.77,293900.0,13.2434,13.2671,13.2039,13.2513,293900.0
2007-08-13 10:50:00,16.77,16.8,16.71,16.75,270500.0,13.2513,13.275,13.2039,13.2355,270500.0
2007-08-13 10:55:00,16.75,16.77,16.71,16.77,146900.0,13.2355,13.2513,13.2039,13.2513,146900.0
2007-08-13 11:00:00,16.76,16.91,16.75,16.86,116700.0,13.2434,13.3619,13.2355,13.3224,116700.0
2007-08-13 11:05:00,16.85,16.86,16.75,16.79,97700.0,13.3145,13.3224,13.2355,13.2671,97700.0
2007-08-13 11:10:00,16.78,16.85,16.75,16.76,71900.0,13.2592,13.3145,13.2355,13.2434,71900.0
2007-08-13 11:15:00,16.75,16.78,16.73,16.76,49600.0,13.2355,13.2592,13.2197,13.2434,49600.0
2007-08-13 11:20:00,16.75,16.87,16.75,16.81,82900.0,13.2355,13.3303,13.2355,13.2829,82900.0
2007-08-13 11:25:00,16.81,16.85,16.78,16.83,94500.0,13.2829,13.3145,13.2592,13.2987,94500.0
2007-08-13 11:30:00,16.83,16.97,16.8,16.95,92200.0,13.2987,13.4093,13.275,13.3935,92200.0
2007-08-13 11:35:00,16.93,16.95,16.85,16.87,60400.0,13.3777,13.3935,13.3145,13.3303,60400.0
2007-08-13 11:40:00,16.87,16.89,16.85,16.88,43100.0,13.3303,13.3461,13.3145,13.3382,43100.0
2007-08-13 11:45:00,16.88,16.88,16.77,16.78,103000.0,13.3382,13.3382,13.2513,13.2592,103000.0
2007-08-13 11:50:00,16.78,16.79,16.75,16.76,47200.0,13.2592,13.2671,13.2355,13.2434,47200.0
2007-08-13 11:55:00,16.76,16.84,16.75,16.83,87400.0,13.2434,13.3066,13.2355,13.2987,87400.0
2007-08-13 12:00:00,16.83,16.86,16.78,16.83,79000.0,13.2987,13.3224,13.2592,13.2987,79000.0
2007-08-13 12:05:00,16.83,16.85,16.78,16.84,48800.0,13.2987,13.3145,13.2592,13.3066,48800.0
2007-08-13 12:10:00,16.85,16.85,16.8,16.84,55400.0,13.3145,13.3145,13.275,13.3066,55400.0
2007-08-13 12:15:00,16.83,16.84,16.79,16.81,588400.0,13.2987,13.3066,13.2671,13.2829,588400.0
2007-08-13 12:20:00,16.82,16.83,16.77,16.79,92900.0,13.2908,13.2987,13.2513,13.2671,92900.0
2007-08-13 12:25:00,16.78,16.86,16.76,16.76,99900.0,13.2592,13.3224,13.2434,13.2434,99900.0
2007-08-13 12:30:00,16.76,16.79,16.75,16.76,26300.0,13.2434,13.2671,13.2355,13.2434,26300.0
2007-08-13 12:35:00,16.74,16.75,16.68,16.68,79200.0,13.2276,13.2355,13.1802,13.1802,79200.0
2007-08-13 12:40:00,16.68,16.74,16.66,16.73,94200.0,13.1802,13.2276,13.1644,13.2197,94200.0
2007-08-13 12:45:00,16.74,16.74,16.62,16.67,187600.0,13.2276,13.2276,13.1328,13.1723,187600.0
2007-08-13 12:50:00,16.66,16.68,16.62,16.65,83900.0,13.1644,13.1802,13.1328,13.1565,83900.0
2007-08-13 12:55:00,16.66,16.68,16.62,16.65,79000.0,13.1644,13.1802,13.1328,13.1565,79000.0
2007-08-13 13:00:00,16.65,16.65,16.6,16.61,70800.0,13.1565,13.1565,13.117,13.1249,70800.0
2007-08-13 13:05:00,16.59,16.61,16.54,16.55,102700.0,13.1091,13.1249,13.0696,13.0775,102700.0
2007-08-13 13:10:00,16.54,16.59,16.53,16.57,69000.0,13.0696,13.1091,13.0617,13.0933,69000.0
2007-08-13 13:15:00,16.57,16.6,16.57,16.57,77400.0,13.0933,13.117,13.0933,13.0933,77400.0
2007-08-13 13:20:00,16.57,16.58,16.5,16.5,133600.0,13.0933,13.1012,13.038,13.038,133600.0
2007-08-13 13:25:00,16.5,16.61,16.5,16.6,122000.0,13.038,13.1249,13.038,13.117,122000.0
2007-08-13 13:30:00,16.61,16.65,16.52,16.63,73900.0,13.1249,13.1565,13.0538,13.1407,73900.0
2007-08-13 13:35:00,16.63,16.63,16.59,16.62,56500.0,13.1407,13.1407,13.1091,13.1328,56500.0
2007-08-13 13:40:00,16.61,16.62,16.57,16.59,60100.0,13.1249,13.1328,13.0933,13.1091,60100.0
2007-08-13 13:45:00,16.59,16.64,16.57,16.58,87600.0,13.1091,13.1486,13.0933,13.1012,87600.0
2007-08-13 13:50:00,16.58,16.59,16.57,16.57,30400.0,13.1012,13.1091,13.0933,13.0933,30400.0
2007-08-13 13:55:00,16.58,16.72,16.58,16.71,68600.0,13.1012,13.2118,13.1012,13.2039,68600.0
2007-08-13 14:00:00,16.72,16.72,16.58,16.67,116500.0,13.2118,13.2118,13.1012,13.1723,116500.0
2007-08-13 14:05:00,16.67,16.79,16.66,16.78,103700.0,13.1723,13.2671,13.1644,13.2592,103700.0
2007-08-13 14:10:00,16.77,16.78,16.74,16.77,64400.0,13.2513,13.2592,13.2276,13.2513,64400.0
2007-08-13 14:15:00,16.77,16.78,16.71,16.77,68100.0,13.2513,13.2592,13.2039,13.2513,68100.0
2007-08-13 14:20:00,16.76,16.91,16.76,16.91,99500.0,13.2434,13.3619,13.2434,13.3619,99500.0
2007-08-13 14:25:00,16.91,16.94,16.89,16.93,86400.0,13.3619,13.3856,13.3461,13.3777,86400.0
2007-08-13 14:30:00,16.93,16.94,16.9,16.91,47700.0,13.3777,13.3856,13.354,13.3619,47700.0
2007-08-13 14:35:00,16.91,16.98,16.91,16.97,65800.0,13.3619,13.4172,13.3619,13.4093,65800.0
2007-08-13 14:40:00,16.97,16.99,16.94,16.96,80000.0,13.4093,13.4251,13.3856,13.4014,80000.0
2007-08-13 14:45:00,16.97,16.99,16.96,16.98,80300.0,13.4093,13.4251,13.4014,13.4172,80300.0
2007-08-13 14:50:00,16.98,17.03,16.97,17.03,87700.0,13.4172,13.4567,13.4093,13.4567,87700.0
2007-08-13 14:55:00,17.02,17.03,16.97,16.97,95100.0,13.4488,13.4567,13.4093,13.4093,95100.0
2007-08-13 15:00:00,16.97,17.01,16.92,16.96,150800.0,13.4093,13.4409,13.3698,13.4014,150800.0
2007-08-13 15:05:00,16.96,17.01,16.96,16.98,143700.0,13.4014,13.4409,13.4014,13.4172,143700.0
2007-08-13 15:10:00,16.98,17.02,16.93,16.96,183300.0,13.4172,13.4488,13.3777,13.4014,183300.0
2007-08-13 15:15:00,16.97,16.97,16.88,16.88,180000.0,13.4093,13.4093,13.3382,13.3382,180000.0
2007-08-13 15:20:00,16.88,16.94,16.81,16.83,144000.0,13.3382,13.3856,13.2829,13.2987,144000.0
2007-08-13 15:25:00,16.84,16.94,16.83,16.93,113100.0,13.3066,13.3856,13.2987,13.3777,113100.0
2007-08-13 15:30:00,16.92,16.94,16.87,16.9,149300.0,13.3698,13.3856,13.3303,13.354,149300.0
2007-08-13 15:35:00,16.89,16.92,16.84,16.89,129300.0,13.3461,13.3698,13.3066,13.3461,129300.0
2007-08-13 15:40:00,16.89,16.98,16.88,16.93,189400.0,13.3461,13.4172,13.3382,13.3777,189400.0
2007-08-13 15:45:00,16.93,16.95,16.87,16.9,245300.0,13.3777,13.3935,13.3303,13.354,245300.0
2007-08-13 15:50:00,16.9,16.92,16.83,16.89,204700.0,13.354,13.3698,13.2987,13.3461,204700.0
2007-08-13 15:55:00,16.87,16.94,16.86,16.89,287300.0,13.3303,13.3856,13.3224,13.3461,287300.0
2007-08-14 09:30:00,16.87,16.97,16.74,16.77,72800.0,13.3303,13.4093,13.2276,13.2513,72800.0
2007-08-14 09:35:00,16.77,16.84,16.75,16.81,78200.0,13.2513,13.3066,13.2355,13.2829,78200.0
2007-08-14 09:40:00,16.81,16.99,16.77,16.8,244200.0,13.2829,13.4251,13.2513,13.275,244200.0
2007-08-14 09:45:00,16.8,16.87,16.77,16.87,198300.0,13.275,13.3303,13.2513,13.3303,198300.0
2007-08-14 09:50:00,16.87,16.94,16.82,16.86,113500.0,13.3303,13.3856,13.2908,13.3224,113500.0
2007-08-14 09:55:00,16.85,16.92,16.85,16.91,62600.0,13.3145,13.3698,13.3145,13.3619,62600.0
2007-08-14 10:00:00,16.91,16.93,16.84,16.93,281900.0,13.3619,13.3777,13.3066,13.3777,281900.0
2007-08-14 10:05:00,16.92,16.94,16.85,16.91,349500.0,13.3698,13.3856,13.3145,13.3619,349500.0
2007-08-14 10:10:00,16.9,17.0,16.87,16.89,197200.0,13.354,13.433,13.3303,13.3461,197200.0
2007-08-14 10:15:00,16.88,16.98,16.85,16.87,163500.0,13.3382,13.4172,13.3145,13.3303,163500.0
2007-08-14 10:20:00,16.86,16.89,16.83,16.88,115300.0,13.3224,13.3461,13.2987,13.3382,115300.0
2007-08-14 10:25:00,16.87,16.91,16.81,16.89,188900.0,13.3303,13.3619,13.2829,13.3461,188900.0
2007-08-14 10:30:00,16.89,16.99,16.87,16.96,124500.0,13.3461,13.4251,13.3303,13.4014,124500.0
2007-08-14 10:35:00,16.95,16.98,16.87,16.87,112200.0,13.3935,13.4172,13.3303,13.3303,112200.0
2007-08-14 10:40:00,16.87,16.9,16.83,16.85,119700.0,13.3303,13.354,13.2987,13.3145,119700.0
2007-08-14 10:45:00,16.85,16.88,16.84,16.87,38700.0,13.3145,13.3382,13.3066,13.3303,38700.0
2007-08-14 10:50:00,16.87,16.87,16.81,16.85,196700.0,13.3303,13.3303,13.2829,13.3145,196700.0
2007-08-14 10:55:00,16.85,16.9,16.82,16.86,221600.0,13.3145,13.354,13.2908,13.3224,221600.0
2007-08-14 11:00:00,16.85,16.85,16.78,16.81,158600.0,13.3145,13.3145,13.2592,13.2829,158600.0
2007-08-14 11:05:00,16.82,16.82,16.71,16.73,351700.0,13.2908,13.2908,13.2039,13.2197,351700.0
2007-08-14 11:10:00,16.73,16.73,16.65,16.7,90300.0,13.2197,13.2197,13.1565,13.196,90300.0
2007-08-14 11:15:00,16.7,16.84,16.7,16.71,61700.0,13.196,13.3066,13.196,13.2039,61700.0
2007-08-14 11:20:00,16.7,16.76,16.7,16.73,30800.0,13.196,13.2434,13.196,13.2197,30800.0
2007-08-14 11:25:00,16.72,16.76,16.7,16.73,127000.0,13.2118,13.2434,13.196,13.2197,127000.0
2007-08-14 11:30:00,16.73,16.74,16.6,16.62,94700.0,13.2197,13.2276,13.117,13.1328,94700.0
2007-08-14 11:35:00,16.62,16.74,16.6,16.65,127700.0,13.1328,13.2276,13.117,13.1565,127700.0
2007-08-14 11:40:00,16.66,16.7,16.63,16.66,98000.0,13.1644,13.196,13.1407,13.1644,98000.0
2007-08-14 11:45:00,16.67,16.72,16.65,16.71,76000.0,13.1723,13.2118,13.1565,13.2039,76000.0
2007-08-14 11:50:00,16.72,16.84,16.71,16.84,79600.0,13.2118,13.3066,13.2039,13.3066,79600.0
2007-08-14 11:55:00,16.83,16.89,16.81,16.81,132300.0,13.2987,13.3461,13.2829,13.2829,132300.0
2007-08-14 12:00:00,16.82,16.82,16.72,16.74,63300.0,13.2908,13.2908,13.2118,13.2276,63300.0
2007-08-14 12:05:00,16.73,16.79,16.73,16.77,54800.0,13.2197,13.2671,13.2197,13.2513,54800.0
2007-08-14 12:10:00,16.77,16.78,16.74,16.76,42500.0,13.2513,13.2592,13.2276,13.2434,42500.0
2007-08-14 12:15:00,16.76,16.81,16.76,16.8,27900.0,13.2434,13.2829,13.2434,13.275,27900.0
2007-08-14 12:20:00,16.8,16.84,16.79,16.82,34300.0,13.275,13.3066,13.2671,13.2908,34300.0
2007-08-14 12:25:00,16.82,16.84,16.74,16.84,159800.0,13.2908,13.3066,13.2276,13.3066,159800.0
2007-08-14 12:30:00,16.83,16.84,16.76,16.81,84400.0,13.2987,13.3066,13.2434,13.2829,84400.0
2007-08-14 12:35:00,16.82,16.86,16.79,16.79,32100.0,13.2908,13.3224,13.2671,13.2671,32100.0
2007-08-14 12:40:00,16.79,16.83,16.76,16.79,43600.0,13.2671,13.2987,13.2434,13.2671,43600.0
2007-08-14 12:45:00,16.79,16.84,16.77,16.79,64900.0,13.2671,13.3066,13.2513,13.2671,64900.0
2007-08-14 12:50:00,16.78,16.8,16.76,16.76,23200.0,13.2592,13.275,13.2434,13.2434,23200.0
2007-08-14 12:55:00,16.76,16.87,16.74,16.86,77000.0,13.2434,13.3303,13.2276,13.3224,77000.0
2007-08-14 13:00:00,16.87,16.88,16.79,16.86,117200.0,13.3303,13.3382,13.2671,13.3224,117200.0
2007-08-14 13:05:00,16.85,16.87,16.83,16.84,34500.0,13.3145,13.3303,13.2987,13.3066,34500.0
2007-08-14 13:10:00,16.83,16.83,16.72,16.75,81800.0,13.2987,13.2987,13.2118,13.2355,81800.0
2007-08-14 13:15:00,16.75,16.79,16.74,16.77,64400.0,13.2355,13.2671,13.2276,13.2513,64400.0
2007-08-14 13:20:00,16.76,16.78,16.74,16.77,59600.0,13.2434,13.2592,13.2276,13.2513,59600.0
2007-08-14 13:25:00,16.77,16.79,16.75,16.75,47100.0,13.2513,13.2671,13.2355,13.2355,47100.0
2007-08-14 13:30:00,16.75,16.84,16.74,16.81,49700.0,13.2355,13.3066,13.2276,13.2829,49700.0
2007-08-14 13:35:00,16.81,16.86,16.79,16.8,91500.0,13.2829,13.3224,13.2671,13.275,91500.0
2007-08-14 13:40:00,16.79,16.79,16.75,16.75,77300.0,13.2671,13.2671,13.2355,13.2355,77300.0
2007-08-14 13:45:00,16.75,16.77,16.74,16.77,112700.0,13.2355,13.2513,13.2276,13.2513,112700.0
2007-08-14 13:50:00,16.77,16.77,16.72,16.75,108900.0,13.2513,13.2513,13.2118,13.2355,108900.0
2007-08-14 13:55:00,16.75,16.75,16.68,16.72,156000.0,13.2355,13.2355,13.1802,13.2118,156000.0
2007-08-14 14:00:00,16.7,16.78,16.67,16.7,153500.0,13.196,13.2592,13.1723,13.196,153500.0
2007-08-14 14:05:00,16.7,16.72,16.67,16.69,90000.0,13.196,13.2118,13.1723,13.1881,90000.0
2007-08-14 14:10:00,16.69,16.73,16.68,16.69,128800.0,13.1881,13.2197,13.1802,13.1881,128800.0
2007-08-14 14:15:00,16.69,16.73,16.65,16.69,176800.0,13.1881,13.2197,13.1565,13.1881,176800.0
2007-08-14 14:20:00,16.69,16.73,16.66,16.73,117600.0,13.1881,13.2197,13.1644,13.2197,117600.0
2007-08-14 14:25:00,16.72,16.83,16.69,16.76,108700.0,13.2118,13.2987,13.1881,13.2434,108700.0
2007-08-14 14:30:00,16.76,16.77,16.66,16.67,119000.0,13.2434,13.2513,13.1644,13.1723,119000.0
2007-08-14 14:35:00,16.67,16.72,16.65,16.67,75900.0,13.1723,13.2118,13.1565,13.1723,75900.0
2007-08-14 14:40:00,16.68,16.68,16.65,16.67,89300.0,13.1802,13.1802,13.1565,13.1723,89300.0
2007-08-14 14:45:00,16.67,16.69,16.62,16.64,153000.0,13.1723,13.1881,13.1328,13.1486,153000.0
2007-08-14 14:50:00,16.64,16.67,16.58,16.61,151600.0,13.1486,13.1723,13.1012,13.1249,151600.0
2007-08-14 14:55:00,16.61,16.65,16.56,16.62,125500.0,13.1249,13.1565,13.0854,13.1328,125500.0
2007-08-14 15:00:00,16.63,16.73,16.63,16.72,81600.0,13.1407,13.2197,13.1407,13.2118,81600.0
2007-08-14 15:05:00,16.71,16.81,16.69,16.76,201300.0,13.2039,13.2829,13.1881,13.2434,201300.0
2007-08-14 15:10:00,16.75,16.8,16.69,16.69,112400.0,13.2355,13.275,13.1881,13.1881,112400.0
2007-08-14 15:15:00,16.69,16.74,16.66,16.74,147000.0,13.1881,13.2276,13.1644,13.2276,147000.0
2007-08-14 15:20:00,16.75,16.81,16.72,16.75,174300.0,13.2355,13.2829,13.2118,13.2355,174300.0
2007-08-14 15:25:00,16.76,16.78,16.7,16.77,84500.0,13.2434,13.2592,13.196,13.2513,84500.0
2007-08-14 15:30:00,16.76,16.76,16.68,16.7,180400.0,13.2434,13.2434,13.1802,13.196,180400.0
2007-08-14 15:35:00,16.7,16.71,16.63,16.66,138800.0,13.196,13.2039,13.1407,13.1644,138800.0
2007-08-14 15:40:00,16.65,16.7,16.61,16.63,153400.0,13.1565,13.196,13.1249,13.1407,153400.0
2007-08-14 15:45:00,16.62,16.69,16.59,16.66,205700.0,13.1328,13.1881,13.1091,13.1644,205700.0
2007-08-14 15:50:00,16.67,16.69,16.59,16.65,303500.0,13.1723,13.1881,13.1091,13.1565,303500.0
2007-08-14 15:55:00,16.64,16.68,16.62,16.64,217800.0,13.1486,13.1802,13.1328,13.1486,217800.0
2007-08-15 09:30:00,16.53,16.53,16.35,16.42,54300.0,13.1865,13.1865,13.0429,13.0988,54300.0
2007-08-15 09:35:00,16.43,16.47,16.15,16.15,231400.0,13.1068,13.1387,12.8834,12.8834,231400.0
2007-08-15 09:40:00,16.15,16.2,16.1,16.14,216600.0,12.8834,12.9233,12.8435,12.8754,216600.0
2007-08-15 09:45:00,16.14,16.21,16.11,16.2,243200.0,12.8754,12.9313,12.8515,12.9233,243200.0
2007-08-15 09:50:00,16.2,16.48,16.2,16.46,128500.0,12.9233,13.1466,12.9233,13.1307,128500.0
2007-08-15 09:55:00,16.46,16.49,16.24,16.25,110400.0,13.1307,13.1546,12.9552,12.9632,110400.0
2007-08-15 10:00:00,16.25,16.28,16.15,16.19,186400.0,12.9632,12.9871,12.8834,12.9153,186400.0
2007-08-15 10:05:00,16.18,16.27,16.18,16.22,111500.0,12.9073,12.9791,12.9073,12.9392,111500.0
2007-08-15 10:10:00,16.22,16.33,16.2,16.27,99500.0,12.9392,13.027,12.9233,12.9791,99500.0
2007-08-15 10:15:00,16.28,16.32,16.23,16.25,103200.0,12.9871,13.019,12.9472,12.9632,103200.0
2007-08-15 10:20:00,16.25,16.4,16.24,16.36,149400.0,12.9632,13.0828,12.9552,13.0509,149400.0
2007-08-15 10:25:00,16.36,16.48,16.32,16.43,103600.0,13.0509,13.1466,13.019,13.1068,103600.0
2007-08-15 10:30:00,16.42,16.47,16.37,16.38,91700.0,13.0988,13.1387,13.0589,13.0669,91700.0
2007-08-15 10:35:00,16.38,16.44,16.36,16.37,69200.0,13.0669,13.1147,13.0509,13.0589,69200.0
2007-08-15 10:40:00,16.38,16.42,16.26,16.35,70900.0,13.0669,13.0988,12.9711,13.0429,70900.0
2007-08-15 10:45:00,16.35,16.36,16.26,16.33,114300.0,13.0429,13.0509,12.9711,13.027,114300.0
2007-08-15 10:50:00,16.34,16.36,16.26,16.31,58400.0,13.035,13.0509,12.9711,13.011,58400.0
2007-08-15 10:55:00,16.31,16.32,16.25,16.28,155300.0,13.011,13.019,12.9632,12.9871,155300.0
2007-08-15 11:00:00,16.28,16.4,16.27,16.37,57300.0,12.9871,13.0828,12.9791,13.0589,57300.0
2007-08-15 11:05:00,16.37,16.37,16.25,16.26,77400.0,13.0589,13.0589,12.9632,12.9711,77400.0
2007-08-15 11:10:00,16.26,16.29,16.21,16.27,167400.0,12.9711,12.9951,12.9313,12.9791,167400.0
2007-08-15 11:15:00,16.26,16.36,16.26,16.3,226700.0,12.9711,13.0509,12.9711,13.0031,226700.0
2007-08-15 11:20:00,16.3,16.32,16.28,16.29,62700.0,13.0031,13.019,12.9871,12.9951,62700.0
2007-08-15 11:25:00,16.29,16.32,16.25,16.28,98000.0,12.9951,13.019,12.9632,12.9871,98000.0
2007-08-15 11:30:00,16.26,16.3,16.25,16.28,147300.0,12.9711,13.0031,12.9632,12.9871,147300.0
2007-08-15 11:35:00,16.27,16.29,16.16,16.17,123200.0,12.9791,12.9951,12.8914,12.8993,123200.0
2007-08-15 11:40:00,16.17,16.23,16.17,16.23,89000.0,12.8993,12.9472,12.8993,12.9472,89000.0
2007-08-15 11:45:00,16.23,16.24,16.16,16.16,71700.0,12.9472,12.9552,12.8914,12.8914,71700.0
2007-08-15 11:50:00,16.16,16.18,16.13,16.13,88700.0,12.8914,12.9073,12.8674,12.8674,88700.0
2007-08-15 11:55:00,16.13,16.16,16.1,16.15,103400.0,12.8674,12.8914,12.8435,12.8834,103400.0
2007-08-15 12:00:00,16.16,16.2,16.15,16.16,136600.0,12.8914,12.9233,12.8834,12.8914,136600.0
2007-08-15 12:05:00,16.17,16.2,16.15,16.18,74200.0,12.8993,12.9233,12.8834,12.9073,74200.0
2007-08-15 12:10:00,16.17,16.2,16.16,16.17,44000.0,12.8993,12.9233,12.8914,12.8993,44000.0
2007-08-15 12:15:00,16.17,16.2,16.16,16.19,39100.0,12.8993,12.9233,12.8914,12.9153,39100.0
2007-08-15 12:20:00,16.18,16.2,16.15,16.15,56500.0,12.9073,12.9233,12.8834,12.8834,56500.0
2007-08-15 12:25:00,16.16,16.16,16.11,16.15,60200.0,12.8914,12.8914,12.8515,12.8834,60200.0
2007-08-15 12:30:00,16.14,16.17,16.1,16.12,63200.0,12.8754,12.8993,12.8435,12.8595,63200.0
2007-08-15 12:35:00,16.12,16.14,16.1,16.14,54500.0,12.8595,12.8754,12.8435,12.8754,54500.0
2007-08-15 12:40:00,16.13,16.2,16.13,16.18,46800.0,12.8674,12.9233,12.8674,12.9073,46800.0
2007-08-15 12:45:00,16.18,16.23,16.16,16.21,59900.0,12.9073,12.9472,12.8914,12.9313,59900.0
2007-08-15 12:50:00,16.22,16.25,16.21,16.23,69700.0,12.9392,12.9632,12.9313,12.9472,69700.0
2007-08-15 12:55:00,16.23,16.23,16.17,16.18,43900.0,12.9472,12.9472,12.8993,12.9073,43900.0
2007-08-15 13:00:00,16.17,16.2,16.15,16.16,95700.0,12.8993,12.9233,12.8834,12.8914,95700.0
2007-08-15 13:05:00,16.16,16.16,16.13,16.14,49000.0,12.8914,12.8914,12.8674,12.8754,49000.0
2007-08-15 13:10:00,16.14,16.15,16.11,16.11,46700.0,12.8754,12.8834,12.8515,12.8515,46700.0
2007-08-15 13:15:00,16.11,16.15,16.1,16.13,83900.0,12.8515,12.8834,12.8435,12.8674,83900.0
2007-08-15 13:20:00,16.13,16.18,16.12,16.17,47700.0,12.8674,12.9073,12.8595,12.8993,47700.0
2007-08-15 13:25:00,16.17,16.19,16.14,16.15,85700.0,12.8993,12.9153,12.8754,12.8834,85700.0
2007-08-15 13:30:00,16.16,16.22,16.16,16.21,69900.0,12.8914,12.9392,12.8914,12.9313,69900.0
2007-08-15 13:35:00,16.21,16.22,16.19,16.22,61300.0,12.9313,12.9392,12.9153,12.9392,61300.0
2007-08-15 13:40:00,16.22,16.26,16.18,16.24,114300.0,12.9392,12.9711,12.9073,12.9552,114300.0
2007-08-15 13:45:00,16.25,16.3,16.24,16.28,79300.0,12.9632,13.0031,12.9552,12.9871,79300.0
2007-08-15 13:50:00,16.29,16.33,16.24,16.32,83400.0,12.9951,13.027,12.9552,13.019,83400.0
2007-08-15 13:55:00,16.32,16.33,16.2,16.2,53300.0,13.019,13.027,12.9233,12.9233,53300.0
2007-08-15 14:00:00,16.21,16.28,16.2,16.26,73500.0,12.9313,12.9871,12.9233,12.9711,73500.0
2007-08-15 14:05:00,16.27,16.27,16.22,16.23,21500.0,12.9791,12.9791,12.9392,12.9472,21500.0
2007-08-15 14:10:00,16.22,16.22,16.17,16.21,58100.0,12.9392,12.9392,12.8993,12.9313,58100.0
2007-08-15 14:15:00,16.2,16.24,16.19,16.24,73200.0,12.9233,12.9552,12.9153,12.9552,73200.0
2007-08-15 14:20:00,16.24,16.25,16.21,16.23,72500.0,12.9552,12.9632,12.9313,12.9472,72500.0
2007-08-15 14:25:00,16.23,16.25,16.21,16.23,63300.0,12.9472,12.9632,12.9313,12.9472,63300.0
2007-08-15 14:30:00,16.23,16.27,16.23,16.25,97300.0,12.9472,12.9791,12.9472,12.9632,97300.0
2007-08-15 14:35:00,16.25,16.26,16.19,16.19,134300.0,12.9632,12.9711,12.9153,12.9153,134300.0
2007-08-15 14:40:00,16.21,16.24,16.19,16.19,35400.0,12.9313,12.9552,12.9153,12.9153,35400.0
2007-08-15 14:45:00,16.19,16.21,16.12,16.12,77700.0,12.9153,12.9313,12.8595,12.8595,77700.0
2007-08-15 14:50:00,16.13,16.18,16.12,16.13,89500.0,12.8674,12.9073,12.8595,12.8674,89500.0
2007-08-15 14:55:00,16.14,16.15,16.05,16.08,163300.0,12.8754,12.8834,12.8036,12.8276,163300.0
2007-08-15 15:00:00,16.08,16.12,16.02,16.05,93800.0,12.8276,12.8595,12.7797,12.8036,93800.0
2007-08-15 15:05:00,16.05,16.09,15.98,15.98,144800.0,12.8036,12.8355,12.7478,12.7478,144800.0
2007-08-15 15:10:00,15.97,16.0,15.95,15.95,222300.0,12.7398,12.7637,12.7238,12.7238,222300.0
2007-08-15 15:15:00,15.95,15.98,15.85,15.89,149400.0,12.7238,12.7478,12.6441,12.676,149400.0
2007-08-15 15:20:00,15.91,15.95,15.89,15.9,110900.0,12.6919,12.7238,12.676,12.684,110900.0
2007-08-15 15:25:00,15.91,15.94,15.83,15.83,127800.0,12.6919,12.7159,12.6281,12.6281,127800.0
2007-08-15 15:30:00,15.83,15.88,15.8,15.8,98500.0,12.6281,12.668,12.6042,12.6042,98500.0
2007-08-15 15:35:00,15.8,15.84,15.78,15.8,132200.0,12.6042,12.6361,12.5882,12.6042,132200.0
2007-08-15 15:40:00,15.8,15.87,15.75,15.87,181800.0,12.6042,12.66,12.5643,12.66,181800.0
2007-08-15 15:45:00,15.87,15.9,15.78,15.78,179100.0,12.66,12.684,12.5882,12.5882,179100.0
2007-08-15 15:50:00,15.79,15.83,15.75,15.77,265600.0,12.5962,12.6281,12.5643,12.5803,265600.0
2007-08-15 15:55:00,15.77,15.77,15.63,15.7,361100.0,12.5803,12.5803,12.4686,12.5244,361100.0
2007-08-16 09:30:00,15.3,15.5,15.27,15.41,156500.0,12.2053,12.3649,12.1814,12.2931,156500.0
2007-08-16 09:35:00,15.44,15.48,15.04,15.14,282600.0,12.317,12.3489,11.9979,12.0777,282600.0
2007-08-16 09:40:00,15.18,15.19,15.0,15.06,220400.0,12.1096,12.1176,11.966,12.0139,220400.0
2007-08-16 09:45:00,15.06,15.27,15.05,15.25,202000.0,12.0139,12.1814,12.0059,12.1654,202000.0
2007-08-16 09:50:00,15.24,15.28,15.18,15.23,128100.0,12.1575,12.1894,12.1096,12.1495,128100.0
2007-08-16 09:55:00,15.25,15.4,15.21,15.35,176400.0,12.1654,12.2851,12.1335,12.2452,176400.0
2007-08-16 10:00:00,15.35,15.38,15.15,15.23,228000.0,12.2452,12.2691,12.0857,12.1495,228000.0
2007-08-16 10:05:00,15.23,15.35,15.2,15.3,78600.0,12.1495,12.2452,12.1255,12.2053,78600.0
2007-08-16 10:10:00,15.31,15.34,15.24,15.25,138600.0,12.2133,12.2372,12.1575,12.1654,138600.0
2007-08-16 10:15:00,15.26,15.33,15.24,15.31,142400.0,12.1734,12.2293,12.1575,12.2133,142400.0
2007-08-16 10:20:00,15.3,15.3,15.17,15.19,177700.0,12.2053,12.2053,12.1016,12.1176,177700.0
2007-08-16 10:25:00,15.19,15.19,15.05,15.07,252000.0,12.1176,12.1176,12.0059,12.0218,252000.0
2007-08-16 10:30:00,15.07,15.16,15.06,15.1,185500.0,12.0218,12.0936,12.0139,12.0458,185500.0
2007-08-16 10:35:00,15.11,15.3,15.09,15.29,196000.0,12.0537,12.2053,12.0378,12.1973,196000.0
2007-08-16 10:40:00,15.29,15.31,15.23,15.29,136800.0,12.1973,12.2133,12.1495,12.1973,136800.0
2007-08-16 10:45:00,15.29,15.35,15.27,15.29,147400.0,12.1973,12.2452,12.1814,12.1973,147400.0
2007-08-16 10:50:00,15.29,15.4,15.28,15.4,135600.0,12.1973,12.2851,12.1894,12.2851,135600.0
2007-08-16 10:55:00,15.4,15.41,15.28,15.28,71200.0,12.2851,12.2931,12.1894,12.1894,71200.0
2007-08-16 11:00:00,15.29,15.31,15.28,15.3,74000.0,12.1973,12.2133,12.1894,12.2053,74000.0
2007-08-16 11:05:00,15.3,15.3,15.26,15.29,71300.0,12.2053,12.2053,12.1734,12.1973,71300.0
2007-08-16 11:10:00,15.29,15.29,15.25,15.27,413700.0,12.1973,12.1973,12.1654,12.1814,413700.0
2007-08-16 11:15:00,15.27,15.27,15.2,15.23,98300.0,12.1814,12.1814,12.1255,12.1495,98300.0
2007-08-16 11:20:00,15.23,15.24,15.16,15.22,129100.0,12.1495,12.1575,12.0936,12.1415,129100.0
2007-08-16 11:25:00,15.22,15.26,15.17,15.22,77200.0,12.1415,12.1734,12.1016,12.1415,77200.0
2007-08-16 11:30:00,15.22,15.23,15.1,15.11,123200.0,12.1415,12.1495,12.0458,12.0537,123200.0
2007-08-16 11:35:00,15.11,15.15,15.03,15.14,637000.0,12.0537,12.0857,11.9899,12.0777,637000.0
2007-08-16 11:40:00,15.14,15.2,15.12,15.2,63600.0,12.0777,12.1255,12.0617,12.1255,63600.0
2007-08-16 11:45:00,15.2,15.2,15.15,15.16,79300.0,12.1255,12.1255,12.0857,12.0936,79300.0
2007-08-16 11:50:00,15.16,15.17,15.11,15.15,89100.0,12.0936,12.1016,12.0537,12.0857,89100.0
2007-08-16 11:55:00,15.16,15.18,15.11,15.16,64000.0,12.0936,12.1096,12.0537,12.0936,64000.0
2007-08-16 12:00:00,15.16,15.18,15.06,15.15,164300.0,12.0936,12.1096,12.0139,12.0857,164300.0
2007-08-16 12:05:00,15.16,15.17,15.03,15.03,144200.0,12.0936,12.1016,11.9899,11.9899,144200.0
2007-08-16 12:10:00,15.02,15.05,14.99,15.03,195000.0,11.982,12.0059,11.958,11.9899,195000.0
2007-08-16 12:15:00,15.03,15.14,15.03,15.14,105000.0,11.9899,12.0777,11.9899,12.0777,105000.0
2007-08-16 12:20:00,15.14,15.17,15.05,15.09,134900.0,12.0777,12.1016,12.0059,12.0378,134900.0
2007-08-16 12:25:00,15.09,15.1,15.03,15.06,81500.0,12.0378,12.0458,11.9899,12.0139,81500.0
2007-08-16 12:30:00,15.05,15.12,15.04,15.09,73000.0,12.0059,12.0617,11.9979,12.0378,73000.0
2007-08-16 12:35:00,15.09,15.1,15.02,15.03,121900.0,12.0378,12.0458,11.982,11.9899,121900.0
2007-08-16 12:40:00,15.05,15.09,14.92,14.96,143300.0,12.0059,12.0378,11.9022,11.9341,143300.0
2007-08-16 12:45:00,14.95,14.98,14.9,14.95,142300.0,11.9261,11.95,11.8862,11.9261,142300.0
2007-08-16 12:50:00,14.95,15.08,14.94,15.08,153000.0,11.9261,12.0298,11.9181,12.0298,153000.0
2007-08-16 12:55:00,15.08,15.1,14.97,14.99,162000.0,12.0298,12.0458,11.9421,11.958,162000.0
2007-08-16 13:00:00,14.99,15.1,14.95,15.1,177000.0,11.958,12.0458,11.9261,12.0458,177000.0
2007-08-16 13:05:00,15.1,15.14,15.02,15.1,189700.0,12.0458,12.0777,11.982,12.0458,189700.0
2007-08-16 13:10:00,15.11,15.18,15.07,15.18,113000.0,12.0537,12.1096,12.0218,12.1096,113000.0
2007-08-16 13:15:00,15.19,15.28,15.16,15.28,283100.0,12.1176,12.1894,12.0936,12.1894,283100.0
2007-08-16 13:20:00,15.27,15.28,15.24,15.26,274100.0,12.1814,12.1894,12.1575,12.1734,274100.0
2007-08-16 13:25:00,15.26,15.28,15.25,15.28,192300.0,12.1734,12.1894,12.1654,12.1894,192300.0
2007-08-16 13:30:00,15.27,15.39,15.26,15.38,470100.0,12.1814,12.2771,12.1734,12.2691,470100.0
2007-08-16 13:35:00,15.38,15.69,15.35,15.67,243600.0,12.2691,12.5164,12.2452,12.5005,243600.0
2007-08-16 13:40:00,15.67,16.08,15.64,15.97,447600.0,12.5005,12.8276,12.4765,12.7398,447600.0
2007-08-16 13:45:00,15.97,16.2,15.93,16.11,476500.0,12.7398,12.9233,12.7079,12.8515,476500.0
2007-08-16 13:50:00,16.11,16.11,15.94,16.1,389800.0,12.8515,12.8515,12.7159,12.8435,389800.0
2007-08-16 13:55:00,16.09,16.23,16.08,16.22,261400.0,12.8355,12.9472,12.8276,12.9392,261400.0
2007-08-16 14:00:00,16.23,16.65,16.15,16.59,353700.0,12.9472,13.2823,12.8834,13.2344,353700.0
2007-08-16 14:05:00,16.63,16.79,16.58,16.58,408700.0,13.2663,13.3939,13.2264,13.2264,408700.0
2007-08-16 14:10:00,16.59,16.85,16.55,16.8,326400.0,13.2344,13.4418,13.2025,13.4019,326400.0
2007-08-16 14:15:00,16.78,16.89,16.5,16.52,360200.0,13.386,13.4737,13.1626,13.1786,360200.0
2007-08-16 14:20:00,16.52,16.52,15.94,15.94,272800.0,13.1786,13.1786,12.7159,12.7159,272800.0
2007-08-16 14:25:00,15.93,16.57,15.87,15.98,202500.0,12.7079,13.2184,12.66,12.7478,202500.0
2007-08-16 14:30:00,15.99,16.0,15.67,15.84,275700.0,12.7558,12.7637,12.5005,12.6361,275700.0
2007-08-16 14:35:00,15.86,15.96,15.8,15.82,260300.0,12.652,12.7318,12.6042,12.6201,260300.0
2007-08-16 14:40:00,15.81,15.83,15.7,15.75,217100.0,12.6122,12.6281,12.5244,12.5643,217100.0
2007-08-16 14:45:00,15.75,15.79,15.67,15.69,408100.0,12.5643,12.5962,12.5005,12.5164,408100.0
2007-08-16 14:50:00,15.69,15.76,15.67,15.71,255000.0,12.5164,12.5723,12.5005,12.5324,255000.0
2007-08-16 14:55:00,15.71,15.74,15.63,15.67,294500.0,12.5324,12.5563,12.4686,12.5005,294500.0
2007-08-16 15:00:00,15.67,15.69,15.58,15.58,316800.0,12.5005,12.5164,12.4287,12.4287,316800.0
2007-08-16 15:05:00,15.58,15.62,15.45,15.48,244800.0,12.4287,12.4606,12.325,12.3489,244800.0
2007-08-16 15:10:00,15.48,15.51,15.33,15.49,317600.0,12.3489,12.3728,12.2293,12.3569,317600.0
2007-08-16 15:15:00,15.49,15.58,15.46,15.54,239000.0,12.3569,12.4287,12.333,12.3968,239000.0
2007-08-16 15:20:00,15.53,15.58,15.51,15.58,186500.0,12.3888,12.4287,12.3728,12.4287,186500.0
2007-08-16 15:25:00,15.58,15.77,15.55,15.76,397300.0,12.4287,12.5803,12.4048,12.5723,397300.0
2007-08-16 15:30:00,15.76,15.99,15.76,15.97,456700.0,12.5723,12.7558,12.5723,12.7398,456700.0
2007-08-16 15:35:00,15.96,16.09,15.92,15.98,319200.0,12.7318,12.8355,12.6999,12.7478,319200.0
2007-08-16 15:40:00,15.98,16.03,15.92,15.93,334400.0,12.7478,12.7877,12.6999,12.7079,334400.0
2007-08-16 15:45:00,15.93,15.97,15.87,15.91,244100.0,12.7079,12.7398,12.66,12.6919,244100.0
2007-08-16 15:50:00,15.91,16.01,15.89,15.96,430900.0,12.6919,12.7717,12.676,12.7318,430900.0
2007-08-16 15:55:00,15.95,15.98,15.76,15.94,716800.0,12.7238,12.7478,12.5723,12.7159,716800.0
2007-08-17 09:30:00,16.47,16.96,16.47,16.96,1400.0,13.1387,13.5296,13.1387,13.5296,1400.0
2007-08-17 09:35:00,16.9,18.24,16.9,17.93,639100.0,13.4817,14.5507,13.4817,14.3034,639100.0
2007-08-17 09:40:00,17.87,18.04,17.14,17.17,355200.0,14.2555,14.3911,13.6731,13.6971,355200.0
2007-08-17 09:45:00,17.15,17.15,16.87,17.01,205500.0,13.6811,13.6811,13.4578,13.5694,205500.0
2007-08-17 09:50:00,17.02,17.12,16.45,16.47,238100.0,13.5774,13.6572,13.1227,13.1387,238100.0
2007-08-17 09:55:00,16.47,16.59,16.11,16.53,334600.0,13.1387,13.2344,12.8515,13.1865,334600.0
2007-08-17 10:00:00,16.54,16.57,16.33,16.44,172900.0,13.1945,13.2184,13.027,13.1147,172900.0
2007-08-17 10:05:00,16.44,16.48,16.34,16.35,296400.0,13.1147,13.1466,13.035,13.0429,296400.0
2007-08-17 10:10:00,16.35,16.47,16.3,16.39,201500.0,13.0429,13.1387,13.0031,13.0748,201500.0
2007-08-17 10:15:00,16.39,16.41,16.3,16.3,124900.0,13.0748,13.0908,13.0031,13.0031,124900.0
2007-08-17 10:20:00,16.3,16.43,16.24,16.24,179600.0,13.0031,13.1068,12.9552,12.9552,179600.0
2007-08-17 10:25:00,16.25,16.32,16.2,16.21,167800.0,12.9632,13.019,12.9233,12.9313,167800.0
2007-08-17 10:30:00,16.2,16.23,16.15,16.21,148900.0,12.9233,12.9472,12.8834,12.9313,148900.0
2007-08-17 10:35:00,16.21,16.34,16.07,16.09,279600.0,12.9313,13.035,12.8196,12.8355,279600.0
2007-08-17 10:40:00,16.09,16.16,15.96,15.98,178700.0,12.8355,12.8914,12.7318,12.7478,178700.0
2007-08-17 10:45:00,15.97,16.06,15.7,15.72,163700.0,12.7398,12.8116,12.5244,12.5404,163700.0
2007-08-17 10:50:00,15.72,16.11,15.71,15.92,219500.0,12.5404,12.8515,12.5324,12.6999,219500.0
2007-08-17 10:55:00,15.92,16.16,15.74,16.1,169100.0,12.6999,12.8914,12.5563,12.8435,169100.0
2007-08-17 11:00:00,16.11,16.35,16.11,16.31,139000.0,12.8515,13.0429,12.8515,13.011,139000.0
2007-08-17 11:05:00,16.3,16.32,15.99,16.05,125900.0,13.0031,13.019,12.7558,12.8036,125900.0
2007-08-17 11:10:00,16.05,16.23,15.96,16.22,91300.0,12.8036,12.9472,12.7318,12.9392,91300.0
2007-08-17 11:15:00,16.22,16.32,16.18,16.26,143400.0,12.9392,13.019,12.9073,12.9711,143400.0
2007-08-17 11:20:00,16.25,16.26,16.15,16.22,110600.0,12.9632,12.9711,12.8834,12.9392,110600.0
2007-08-17 11:25:00,16.22,16.33,16.21,16.28,93600.0,12.9392,13.027,12.9313,12.9871,93600.0
2007-08-17 11:30:00,16.28,16.35,16.21,16.23,113000.0,12.9871,13.0429,12.9313,12.9472,113000.0
2007-08-17 11:35:00,16.23,16.4,16.23,16.39,192100.0,12.9472,13.0828,12.9472,13.0748,192100.0
2007-08-17 11:40:00,16.39,16.4,16.25,16.32,50600.0,13.0748,13.0828,12.9632,13.019,50600.0
2007-08-17 11:45:00,16.31,16.4,16.26,16.34,54700.0,13.011,13.0828,12.9711,13.035,54700.0
2007-08-17 11:50:00,16.33,16.38,16.3,16.32,36600.0,13.027,13.0669,13.0031,13.019,36600.0
2007-08-17 11:55:00,16.33,16.35,16.21,16.22,79200.0,13.027,13.0429,12.9313,12.9392,79200.0
2007-08-17 12:00:00,16.22,16.23,16.17,16.17,75300.0,12.9392,12.9472,12.8993,12.8993,75300.0
2007-08-17 12:05:00,16.17,16.23,16.14,16.21,112300.0,12.8993,12.9472,12.8754,12.9313,112300.0
2007-08-17 12:10:00,16.2,16.25,16.2,16.25,60400.0,12.9233,12.9632,12.9233,12.9632,60400.0
2007-08-17 12:15:00,16.26,16.3,16.09,16.1,223500.0,12.9711,13.0031,12.8355,12.8435,223500.0
2007-08-17 12:20:00,16.11,16.27,16.1,16.27,67900.0,12.8515,12.9791,12.8435,12.9791,67900.0
2007-08-17 12:25:00,16.27,16.28,16.2,16.26,44300.0,12.9791,12.9871,12.9233,12.9711,44300.0
2007-08-17 12:30:00,16.26,16.37,16.25,16.37,55300.0,12.9711,13.0589,12.9632,13.0589,55300.0
2007-08-17 12:35:00,16.36,16.49,16.28,16.28,5751000.0,13.0509,13.1546,12.9871,12.9871,5751000.0
2007-08-17 12:40:00,16.28,16.4,16.27,16.37,47000.0,12.9871,13.0828,12.9791,13.0589,47000.0
2007-08-17 12:45:00,16.37,16.42,16.35,16.37,41800.0,13.0589,13.0988,13.0429,13.0589,41800.0
2007-08-17 12:50:00,16.38,16.43,16.36,16.42,55000.0,13.0669,13.1068,13.0509,13.0988,55000.0
2007-08-17 12:55:00,16.4,16.46,16.37,16.4,71800.0,13.0828,13.1307,13.0589,13.0828,71800.0
2007-08-17 13:00:00,16.38,16.46,16.37,16.45,100800.0,13.0669,13.1307,13.0589,13.1227,100800.0
2007-08-17 13:05:00,16.46,16.47,16.41,16.46,123400.0,13.1307,13.1387,13.0908,13.1307,123400.0
2007-08-17 13:10:00,16.45,16.53,16.43,16.48,186000.0,13.1227,13.1865,13.1068,13.1466,186000.0
2007-08-17 13:15:00,16.48,16.52,16.45,16.49,127500.0,13.1466,13.1786,13.1227,13.1546,127500.0
2007-08-17 13:20:00,16.49,16.57,16.49,16.51,56900.0,13.1546,13.2184,13.1546,13.1706,56900.0
2007-08-17 13:25:00,16.51,16.56,16.43,16.45,63100.0,13.1706,13.2105,13.1068,13.1227,63100.0
2007-08-17 13:30:00,16.45,16.48,16.38,16.48,64800.0,13.1227,13.1466,13.0669,13.1466,64800.0
2007-08-17 13:35:00,16.48,16.54,16.46,16.54,28800.0,13.1466,13.1945,13.1307,13.1945,28800.0
2007-08-17 13:40:00,16.54,16.55,16.48,16.54,53300.0,13.1945,13.2025,13.1466,13.1945,53300.0
2007-08-17 13:45:00,16.54,16.56,16.51,16.56,49400.0,13.1945,13.2105,13.1706,13.2105,49400.0
2007-08-17 13:50:00,16.55,16.56,16.45,16.46,64700.0,13.2025,13.2105,13.1227,13.1307,64700.0
2007-08-17 13:55:00,16.46,16.5,16.42,16.47,50000.0,13.1307,13.1626,13.0988,13.1387,50000.0
2007-08-17 14:00:00,16.46,16.48,16.36,16.4,49000.0,13.1307,13.1466,13.0509,13.0828,49000.0
2007-08-17 14:05:00,16.41,16.53,16.4,16.5,120400.0,13.0908,13.1865,13.0828,13.1626,120400.0
2007-08-17 14:10:00,16.5,16.56,16.49,16.56,116700.0,13.1626,13.2105,13.1546,13.2105,116700.0
2007-08-17 14:15:00,16.55,16.65,16.55,16.62,158900.0,13.2025,13.2823,13.2025,13.2583,158900.0
2007-08-17 14:20:00,16.62,16.64,16.58,16.61,101100.0,13.2583,13.2743,13.2264,13.2503,101100.0
2007-08-17 14:25:00,16.61,16.62,16.37,16.38,192200.0,13.2503,13.2583,13.0589,13.0669,192200.0
2007-08-17 14:30:00,16.38,16.42,16.28,16.42,115500.0,13.0669,13.0988,12.9871,13.0988,115500.0
2007-08-17 14:35:00,16.41,16.47,16.39,16.4,49200.0,13.0908,13.1387,13.0748,13.0828,49200.0
2007-08-17 14:40:00,16.4,16.48,16.4,16.48,45700.0,13.0828,13.1466,13.0828,13.1466,45700.0
2007-08-17 14:45:00,16.48,16.49,16.39,16.46,101900.0,13.1466,13.1546,13.0748,13.1307,101900.0
2007-08-17 14:50:00,16.46,16.46,16.42,16.44,58600.0,13.1307,13.1307,13.0988,13.1147,58600.0
2007-08-17 14:55:00,16.44,16.45,16.41,16.42,47900.0,13.1147,13.1227,13.0908,13.0988,47900.0
2007-08-17 15:00:00,16.41,16.42,16.31,16.38,101000.0,13.0908,13.0988,13.011,13.0669,101000.0
2007-08-17 15:05:00,16.38,16.57,16.37,16.57,133800.0,13.0669,13.2184,13.0589,13.2184,133800.0
2007-08-17 15:10:00,16.57,16.63,16.53,16.63,139700.0,13.2184,13.2663,13.1865,13.2663,139700.0
2007-08-17 15:15:00,16.62,16.7,16.6,16.65,108000.0,13.2583,13.3221,13.2424,13.2823,108000.0
2007-08-17 15:20:00,16.64,16.64,16.52,16.52,56800.0,13.2743,13.2743,13.1786,13.1786,56800.0
2007-08-17 15:25:00,16.53,16.54,16.35,16.41,94700.0,13.1865,13.1945,13.0429,13.0908,94700.0
2007-08-17 15:30:00,16.41,16.51,16.41,16.49,71500.0,13.0908,13.1706,13.0908,13.1546,71500.0
2007-08-17 15:35:00,16.5,16.59,16.5,16.55,99900.0,13.1626,13.2344,13.1626,13.2025,99900.0
2007-08-17 15:40:00,16.55,16.57,16.46,16.52,144700.0,13.2025,13.2184,13.1307,13.1786,144700.0
2007-08-17 15:45:00,16.51,16.57,16.43,16.52,216200.0,13.1706,13.2184,13.1068,13.1786,216200.0
2007-08-17 15:50:00,16.53,16.54,16.47,16.53,189300.0,13.1865,13.1945,13.1387,13.1865,189300.0
2007-08-17 15:55:00,16.52,16.55,16.46,16.48,195200.0,13.1786,13.2025,13.1307,13.1466,195200.0
2007-08-20 09:30:00,16.56,16.72,16.5,16.59,47100.0,13.2105,13.3381,13.1626,13.2344,47100.0
2007-08-20 09:35:00,16.59,16.71,16.4,16.4,76300.0,13.2344,13.3301,13.0828,13.0828,76300.0
2007-08-20 09:40:00,16.41,16.41,16.26,16.29,59600.0,13.0908,13.0908,12.9711,12.9951,59600.0
2007-08-20 09:45:00,16.29,16.38,16.13,16.16,82000.0,12.9951,13.0669,12.8674,12.8914,82000.0
2007-08-20 09:50:00,16.15,16.29,16.11,16.2,70400.0,12.8834,12.9951,12.8515,12.9233,70400.0
2007-08-20 09:55:00,16.2,16.27,16.12,16.2,63200.0,12.9233,12.9791,12.8595,12.9233,63200.0
2007-08-20 10:00:00,16.22,16.35,16.2,16.34,155100.0,12.9392,13.0429,12.9233,13.035,155100.0
2007-08-20 10:05:00,16.35,16.44,16.29,16.37,141200.0,13.0429,13.1147,12.9951,13.0589,141200.0
2007-08-20 10:10:00,16.37,16.46,16.27,16.32,71600.0,13.0589,13.1307,12.9791,13.019,71600.0
2007-08-20 10:15:00,16.32,16.46,16.32,16.41,83000.0,13.019,13.1307,13.019,13.0908,83000.0
2007-08-20 10:20:00,16.41,16.44,16.35,16.36,58000.0,13.0908,13.1147,13.0429,13.0509,58000.0
2007-08-20 10:25:00,16.36,16.4,16.34,16.34,48000.0,13.0509,13.0828,13.035,13.035,48000.0
2007-08-20 10:30:00,16.34,16.38,16.3,16.32,71900.0,13.035,13.0669,13.0031,13.019,71900.0
2007-08-20 10:35:00,16.32,16.32,16.3,16.3,19300.0,13.019,13.019,13.0031,13.0031,19300.0
2007-08-20 10:40:00,16.29,16.47,16.29,16.4,50800.0,12.9951,13.1387,12.9951,13.0828,50800.0
2007-08-20 10:45:00,16.38,16.46,16.33,16.34,50800.0,13.0669,13.1307,13.027,13.035,50800.0
2007-08-20 10:50:00,16.35,16.43,16.35,16.38,19000.0,13.0429,13.1068,13.0429,13.0669,19000.0
2007-08-20 10:55:00,16.39,16.44,16.35,16.42,18300.0,13.0748,13.1147,13.0429,13.0988,18300.0
2007-08-20 11:00:00,16.44,16.44,16.4,16.43,44400.0,13.1147,13.1147,13.0828,13.1068,44400.0
2007-08-20 11:05:00,16.44,16.49,16.43,16.48,48600.0,13.1147,13.1546,13.1068,13.1466,48600.0
2007-08-20 11:10:00,16.47,16.53,16.47,16.51,43300.0,13.1387,13.1865,13.1387,13.1706,43300.0
2007-08-20 11:15:00,16.51,16.52,16.42,16.42,33500.0,13.1706,13.1786,13.0988,13.0988,33500.0
2007-08-20 11:20:00,16.42,16.46,16.38,16.39,48400.0,13.0988,13.1307,13.0669,13.0748,48400.0
2007-08-20 11:25:00,16.38,16.43,16.34,16.41,26700.0,13.0669,13.1068,13.035,13.0908,26700.0
2007-08-20 11:30:00,16.41,16.41,16.39,16.4,13500.0,13.0908,13.0908,13.0748,13.0828,13500.0
2007-08-20 11:35:00,16.39,16.47,16.39,16.43,25900.0,13.0748,13.1387,13.0748,13.1068,25900.0
2007-08-20 11:40:00,16.43,16.46,16.4,16.46,26800.0,13.1068,13.1307,13.0828,13.1307,26800.0
2007-08-20 11:45:00,16.46,16.5,16.43,16.49,54300.0,13.1307,13.1626,13.1068,13.1546,54300.0
2007-08-20 11:50:00,16.49,16.51,16.44,16.49,95400.0,13.1546,13.1706,13.1147,13.1546,95400.0
2007-08-20 11:55:00,16.49,16.5,16.33,16.36,33100.0,13.1546,13.1626,13.027,13.0509,33100.0
2007-08-20 12:00:00,16.36,16.41,16.35,16.39,16700.0,13.0509,13.0908,13.0429,13.0748,16700.0
2007-08-20 12:05:00,16.39,16.44,16.38,16.41,18900.0,13.0748,13.1147,13.0669,13.0908,18900.0
2007-08-20 12:10:00,16.41,16.41,16.28,16.32,32700.0,13.0908,13.0908,12.9871,13.019,32700.0
2007-08-20 12:15:00,16.32,16.34,16.27,16.29,38800.0,13.019,13.035,12.9791,12.9951,38800.0
2007-08-20 12:20:00,16.28,16.33,16.27,16.31,53800.0,12.9871,13.027,12.9791,13.011,53800.0
2007-08-20 12:25:00,16.31,16.42,16.31,16.34,89300.0,13.011,13.0988,13.011,13.035,89300.0
2007-08-20 12:30:00,16.33,16.39,16.33,16.37,16000.0,13.027,13.0748,13.027,13.0589,16000.0
2007-08-20 12:35:00,16.38,16.38,16.31,16.32,25200.0,13.0669,13.0669,13.011,13.019,25200.0
2007-08-20 12:40:00,16.32,16.32,16.29,16.31,13300.0,13.019,13.019,12.9951,13.011,13300.0
2007-08-20 12:45:00,16.31,16.39,16.31,16.35,50300.0,13.011,13.0748,13.011,13.0429,50300.0
2007-08-20 12:50:00,16.36,16.4,16.32,16.35,31900.0,13.0509,13.0828,13.019,13.0429,31900.0
2007-08-20 12:55:00,16.35,16.35,16.27,16.3,33200.0,13.0429,13.0429,12.9791,13.0031,33200.0
2007-08-20 13:00:00,16.31,16.39,16.3,16.33,119900.0,13.011,13.0748,13.0031,13.027,119900.0
2007-08-20 13:05:00,16.33,16.38,16.31,16.36,48700.0,13.027,13.0669,13.011,13.0509,48700.0
2007-08-20 13:10:00,16.37,16.38,16.33,16.37,43400.0,13.0589,13.0669,13.027,13.0589,43400.0
2007-08-20 13:15:00,16.37,16.4,16.32,16.32,56800.0,13.0589,13.0828,13.019,13.019,56800.0
2007-08-20 13:20:00,16.31,16.34,16.28,16.29,17100.0,13.011,13.035,12.9871,12.9951,17100.0
2007-08-20 13:25:00,16.29,16.33,16.29,16.32,23000.0,12.9951,13.027,12.9951,13.019,23000.0
2007-08-20 13:30:00,16.33,16.36,16.31,16.34,56300.0,13.027,13.0509,13.011,13.035,56300.0
2007-08-20 13:35:00,16.34,16.35,16.32,16.34,26800.0,13.035,13.0429,13.019,13.035,26800.0
2007-08-20 13:40:00,16.35,16.4,16.34,16.38,40000.0,13.0429,13.0828,13.035,13.0669,40000.0
2007-08-20 13:45:00,16.38,16.4,16.34,16.39,42100.0,13.0669,13.0828,13.035,13.0748,42100.0
2007-08-20 13:50:00,16.38,16.41,16.36,16.4,60200.0,13.0669,13.0908,13.0509,13.0828,60200.0
2007-08-20 13:55:00,16.4,16.41,16.3,16.35,41100.0,13.0828,13.0908,13.0031,13.0429,41100.0
2007-08-20 14:00:00,16.35,16.36,16.31,16.35,47300.0,13.0429,13.0509,13.011,13.0429,47300.0
2007-08-20 14:05:00,16.36,16.36,16.31,16.34,19700.0,13.0509,13.0509,13.011,13.035,19700.0
2007-08-20 14:10:00,16.33,16.36,16.3,16.34,84300.0,13.027,13.0509,13.0031,13.035,84300.0
2007-08-20 14:15:00,16.32,16.37,16.32,16.36,40800.0,13.019,13.0589,13.019,13.0509,40800.0
2007-08-20 14:20:00,16.35,16.41,16.35,16.4,77000.0,13.0429,13.0908,13.0429,13.0828,77000.0
2007-08-20 14:25:00,16.39,16.45,16.38,16.45,33000.0,13.0748,13.1227,13.0669,13.1227,33000.0
2007-08-20 14:30:00,16.45,16.51,16.39,16.5,61200.0,13.1227,13.1706,13.0748,13.1626,61200.0
2007-08-20 14:35:00,16.5,16.52,16.46,16.47,57900.0,13.1626,13.1786,13.1307,13.1387,57900.0
2007-08-20 14:40:00,16.47,16.48,16.4,16.44,44300.0,13.1387,13.1466,13.0828,13.1147,44300.0
2007-08-20 14:45:00,16.45,16.48,16.43,16.43,38400.0,13.1227,13.1466,13.1068,13.1068,38400.0
2007-08-20 14:50:00,16.42,16.47,16.42,16.44,26100.0,13.0988,13.1387,13.0988,13.1147,26100.0
2007-08-20 14:55:00,16.45,16.51,16.44,16.49,57200.0,13.1227,13.1706,13.1147,13.1546,57200.0
2007-08-20 15:00:00,16.49,16.58,16.48,16.57,87500.0,13.1546,13.2264,13.1466,13.2184,87500.0
2007-08-20 15:05:00,16.57,16.57,16.5,16.54,63800.0,13.2184,13.2184,13.1626,13.1945,63800.0
2007-08-20 15:10:00,16.53,16.65,16.5,16.61,56200.0,13.1865,13.2823,13.1626,13.2503,56200.0
2007-08-20 15:15:00,16.61,16.63,16.53,16.58,88900.0,13.2503,13.2663,13.1865,13.2264,88900.0
2007-08-20 15:20:00,16.58,16.61,16.55,16.6,49900.0,13.2264,13.2503,13.2025,13.2424,49900.0
2007-08-20 15:25:00,16.58,16.66,16.55,16.62,112900.0,13.2264,13.2902,13.2025,13.2583,112900.0
2007-08-20 15:30:00,16.62,16.62,16.49,16.56,98800.0,13.2583,13.2583,13.1546,13.2105,98800.0
2007-08-20 15:35:00,16.56,16.56,16.43,16.49,105500.0,13.2105,13.2105,13.1068,13.1546,105500.0
2007-08-20 15:40:00,16.5,16.56,16.47,16.49,307300.0,13.1626,13.2105,13.1387,13.1546,307300.0
2007-08-20 15:45:00,16.5,16.59,16.48,16.58,135800.0,13.1626,13.2344,13.1466,13.2264,135800.0
2007-08-20 15:50:00,16.57,16.57,16.5,16.52,199500.0,13.2184,13.2184,13.1626,13.1786,199500.0
2007-08-20 15:55:00,16.51,16.56,16.49,16.53,216900.0,13.1706,13.2105,13.1546,13.1865,216900.0
2007-08-21 09:30:00,16.35,16.35,16.18,16.22,59400.0,13.0429,13.0429,12.9073,12.9392,59400.0
2007-08-21 09:35:00,16.24,16.37,16.11,16.15,78200.0,12.9552,13.0589,12.8515,12.8834,78200.0
2007-08-21 09:40:00,16.14,16.4,16.14,16.38,36800.0,12.8754,13.0828,12.8754,13.0669,36800.0
2007-08-21 09:45:00,16.36,16.55,16.31,16.34,80000.0,13.0509,13.2025,13.011,13.035,80000.0
2007-08-21 09:50:00,16.34,16.45,16.28,16.33,43100.0,13.035,13.1227,12.9871,13.027,43100.0
2007-08-21 09:55:00,16.34,16.45,16.31,16.37,54100.0,13.035,13.1227,13.011,13.0589,54100.0
2007-08-21 10:00:00,16.39,16.4,16.27,16.3,93400.0,13.0748,13.0828,12.9791,13.0031,93400.0
2007-08-21 10:05:00,16.3,16.37,16.28,16.33,83800.0,13.0031,13.0589,12.9871,13.027,83800.0
2007-08-21 10:10:00,16.33,16.39,16.32,16.35,85900.0,13.027,13.0748,13.019,13.0429,85900.0
2007-08-21 10:15:00,16.37,16.48,16.36,16.46,194700.0,13.0589,13.1466,13.0509,13.1307,194700.0
2007-08-21 10:20:00,16.47,16.48,16.36,16.39,88000.0,13.1387,13.1466,13.0509,13.0748,88000.0
2007-08-21 10:25:00,16.41,16.48,16.39,16.47,115000.0,13.0908,13.1466,13.0748,13.1387,115000.0
2007-08-21 10:30:00,16.46,16.51,16.46,16.51,193200.0,13.1307,13.1706,13.1307,13.1706,193200.0
2007-08-21 10:35:00,16.51,16.61,16.49,16.6,161500.0,13.1706,13.2503,13.1546,13.2424,161500.0
2007-08-21 10:40:00,16.6,16.62,16.49,16.53,121400.0,13.2424,13.2583,13.1546,13.1865,121400.0
2007-08-21 10:45:00,16.54,16.55,16.46,16.5,47600.0,13.1945,13.2025,13.1307,13.1626,47600.0
2007-08-21 10:50:00,16.5,16.51,16.48,16.49,105000.0,13.1626,13.1706,13.1466,13.1546,105000.0
2007-08-21 10:55:00,16.5,16.51,16.49,16.49,54500.0,13.1626,13.1706,13.1546,13.1546,54500.0
2007-08-21 11:00:00,16.49,16.5,16.42,16.44,74700.0,13.1546,13.1626,13.0988,13.1147,74700.0
2007-08-21 11:05:00,16.44,16.44,16.32,16.33,83800.0,13.1147,13.1147,13.019,13.027,83800.0
2007-08-21 11:10:00,16.32,16.35,16.27,16.28,70400.0,13.019,13.0429,12.9791,12.9871,70400.0
2007-08-21 11:15:00,16.3,16.34,16.27,16.33,34800.0,13.0031,13.035,12.9791,13.027,34800.0
2007-08-21 11:20:00,16.32,16.36,16.26,16.29,55700.0,13.019,13.0509,12.9711,12.9951,55700.0
2007-08-21 11:25:00,16.28,16.34,16.27,16.34,53900.0,12.9871,13.035,12.9791,13.035,53900.0
2007-08-21 11:30:00,16.34,16.41,16.32,16.4,56100.0,13.035,13.0908,13.019,13.0828,56100.0
2007-08-21 11:35:00,16.4,16.4,16.35,16.38,22300.0,13.0828,13.0828,13.0429,13.0669,22300.0
2007-08-21 11:40:00,16.38,16.4,16.37,16.39,22200.0,13.0669,13.0828,13.0589,13.0748,22200.0
2007-08-21 11:45:00,16.39,16.46,16.39,16.43,53700.0,13.0748,13.1307,13.0748,13.1068,53700.0
2007-08-21 11:50:00,16.43,16.43,16.4,16.41,22800.0,13.1068,13.1068,13.0828,13.0908,22800.0
2007-08-21 11:55:00,16.42,16.48,16.41,16.47,42700.0,13.0988,13.1466,13.0908,13.1387,42700.0
2007-08-21 12:00:00,16.48,16.5,16.44,16.46,46500.0,13.1466,13.1626,13.1147,13.1307,46500.0
2007-08-21 12:05:00,16.46,16.52,16.45,16.5,101300.0,13.1307,13.1786,13.1227,13.1626,101300.0
2007-08-21 12:10:00,16.5,16.61,16.49,16.61,42600.0,13.1626,13.2503,13.1546,13.2503,42600.0
2007-08-21 12:15:00,16.61,16.62,16.57,16.58,42500.0,13.2503,13.2583,13.2184,13.2264,42500.0
2007-08-21 12:20:00,16.58,16.6,16.54,16.59,39400.0,13.2264,13.2424,13.1945,13.2344,39400.0
2007-08-21 12:25:00,16.59,16.6,16.52,16.52,28000.0,13.2344,13.2424,13.1786,13.1786,28000.0
2007-08-21 12:30:00,16.51,16.6,16.41,16.5,120400.0,13.1706,13.2424,13.0908,13.1626,120400.0
2007-08-21 12:35:00,16.51,16.51,16.45,16.48,45000.0,13.1706,13.1706,13.1227,13.1466,45000.0
2007-08-21 12:40:00,16.48,16.53,16.47,16.5,30600.0,13.1466,13.1865,13.1387,13.1626,30600.0
2007-08-21 12:45:00,16.51,16.52,16.42,16.43,54300.0,13.1706,13.1786,13.0988,13.1068,54300.0
2007-08-21 12:50:00,16.44,16.48,16.42,16.46,34900.0,13.1147,13.1466,13.0988,13.1307,34900.0
2007-08-21 12:55:00,16.45,16.49,16.45,16.49,17700.0,13.1227,13.1546,13.1227,13.1546,17700.0
2007-08-21 13:00:00,16.48,16.51,16.45,16.49,53400.0,13.1466,13.1706,13.1227,13.1546,53400.0
2007-08-21 13:05:00,16.49,16.5,16.46,16.46,18700.0,13.1546,13.1626,13.1307,13.1307,18700.0
2007-08-21 13:10:00,16.47,16.5,16.46,16.5,29700.0,13.1387,13.1626,13.1307,13.1626,29700.0
2007-08-21 13:15:00,16.5,16.53,16.5,16.51,22300.0,13.1626,13.1865,13.1626,13.1706,22300.0
2007-08-21 13:20:00,16.52,16.53,16.5,16.51,31800.0,13.1786,13.1865,13.1626,13.1706,31800.0
2007-08-21 13:25:00,16.52,16.55,16.5,16.51,25400.0,13.1786,13.2025,13.1626,13.1706,25400.0
2007-08-21 13:30:00,16.53,16.58,16.53,16.55,45400.0,13.1865,13.2264,13.1865,13.2025,45400.0
2007-08-21 13:35:00,16.56,16.64,16.56,16.6,77700.0,13.2105,13.2743,13.2105,13.2424,77700.0
2007-08-21 13:40:00,16.59,16.61,16.59,16.59,34800.0,13.2344,13.2503,13.2344,13.2344,34800.0
2007-08-21 13:45:00,16.59,16.65,16.58,16.64,40800.0,13.2344,13.2823,13.2264,13.2743,40800.0
2007-08-21 13:50:00,16.65,16.66,16.59,16.59,38200.0,13.2823,13.2902,13.2344,13.2344,38200.0
2007-08-21 13:55:00,16.59,16.6,16.49,16.51,51900.0,13.2344,13.2424,13.1546,13.1706,51900.0
2007-08-21 14:00:00,16.51,16.54,16.5,16.52,45300.0,13.1706,13.1945,13.1626,13.1786,45300.0
2007-08-21 14:05:00,16.53,16.53,16.49,16.51,53900.0,13.1865,13.1865,13.1546,13.1706,53900.0
2007-08-21 14:10:00,16.51,16.56,16.5,16.55,19400.0,13.1706,13.2105,13.1626,13.2025,19400.0
2007-08-21 14:15:00,16.55,16.55,16.49,16.5,74500.0,13.2025,13.2025,13.1546,13.1626,74500.0
2007-08-21 14:20:00,16.49,16.51,16.47,16.49,29700.0,13.1546,13.1706,13.1387,13.1546,29700.0
2007-08-21 14:25:00,16.5,16.51,16.45,16.51,33100.0,13.1626,13.1706,13.1227,13.1706,33100.0
2007-08-21 14:30:00,16.5,16.51,16.35,16.4,64500.0,13.1626,13.1706,13.0429,13.0828,64500.0
2007-08-21 14:35:00,16.4,16.4,16.31,16.32,82100.0,13.0828,13.0828,13.011,13.019,82100.0
2007-08-21 14:40:00,16.32,16.36,16.26,16.27,74600.0,13.019,13.0509,12.9711,12.9791,74600.0
2007-08-21 14:45:00,16.28,16.35,16.23,16.35,70800.0,12.9871,13.0429,12.9472,13.0429,70800.0
2007-08-21 14:50:00,16.35,16.35,16.25,16.28,62200.0,13.0429,13.0429,12.9632,12.9871,62200.0
2007-08-21 14:55:00,16.28,16.38,16.28,16.37,27200.0,12.9871,13.0669,12.9871,13.0589,27200.0
2007-08-21 15:00:00,16.38,16.41,16.35,16.35,55100.0,13.0669,13.0908,13.0429,13.0429,55100.0
2007-08-21 15:05:00,16.35,16.39,16.32,16.34,38100.0,13.0429,13.0748,13.019,13.035,38100.0
2007-08-21 15:10:00,16.33,16.39,16.32,16.37,25600.0,13.027,13.0748,13.019,13.0589,25600.0
2007-08-21 15:15:00,16.37,16.37,16.26,16.29,58200.0,13.0589,13.0589,12.9711,12.9951,58200.0
2007-08-21 15:20:00,16.3,16.36,16.3,16.36,48600.0,13.0031,13.0509,13.0031,13.0509,48600.0
2007-08-21 15:25:00,16.38,16.41,16.32,16.37,94800.0,13.0669,13.0908,13.019,13.0589,94800.0
2007-08-21 15:30:00,16.37,16.42,16.36,16.37,50100.0,13.0589,13.0988,13.0509,13.0589,50100.0
2007-08-21 15:35:00,16.36,16.4,16.35,16.36,60500.0,13.0509,13.0828,13.0429,13.0509,60500.0
2007-08-21 15:40:00,16.37,16.41,16.33,16.38,80800.0,13.0589,13.0908,13.027,13.0669,80800.0
2007-08-21 15:45:00,16.4,16.42,16.39,16.39,120700.0,13.0828,13.0988,13.0748,13.0748,120700.0
2007-08-21 15:50:00,16.39,16.43,16.38,16.4,176900.0,13.0748,13.1068,13.0669,13.0828,176900.0
2007-08-21 15:55:00,16.41,16.42,16.28,16.32,373800.0,13.0908,13.0988,12.9871,13.019,373800.0
2007-08-22 09:30:00,16.67,16.95,16.31,16.95,89900.0,13.2982,13.5216,13.011,13.5216,89900.0
2007-08-22 09:35:00,16.94,16.96,16.67,16.69,91900.0,13.5136,13.5296,13.2982,13.3142,91900.0
2007-08-22 09:40:00,16.69,16.77,16.55,16.55,78200.0,13.3142,13.378,13.2025,13.2025,78200.0
2007-08-22 09:45:00,16.55,16.63,16.45,16.59,136400.0,13.2025,13.2663,13.1227,13.2344,136400.0
2007-08-22 09:50:00,16.6,16.6,16.41,16.47,72500.0,13.2424,13.2424,13.0908,13.1387,72500.0
2007-08-22 09:55:00,16.47,16.49,16.4,16.44,88500.0,13.1387,13.1546,13.0828,13.1147,88500.0
2007-08-22 10:00:00,16.44,16.49,16.42,16.49,77400.0,13.1147,13.1546,13.0988,13.1546,77400.0
2007-08-22 10:05:00,16.48,16.57,16.46,16.57,80300.0,13.1466,13.2184,13.1307,13.2184,80300.0
2007-08-22 10:10:00,16.57,16.67,16.54,16.56,95300.0,13.2184,13.2982,13.1945,13.2105,95300.0
2007-08-22 10:15:00,16.56,16.57,16.48,16.48,51900.0,13.2105,13.2184,13.1466,13.1466,51900.0
2007-08-22 10:20:00,16.48,16.48,16.41,16.43,45900.0,13.1466,13.1466,13.0908,13.1068,45900.0
2007-08-22 10:25:00,16.43,16.47,16.42,16.44,54200.0,13.1068,13.1387,13.0988,13.1147,54200.0
2007-08-22 10:30:00,16.46,16.46,16.37,16.39,60000.0,13.1307,13.1307,13.0589,13.0748,60000.0
2007-08-22 10:35:00,16.4,16.4,16.34,16.34,39700.0,13.0828,13.0828,13.035,13.035,39700.0
2007-08-22 10:40:00,16.35,16.37,16.32,16.32,45400.0,13.0429,13.0589,13.019,13.019,45400.0
2007-08-22 10:45:00,16.32,16.4,16.31,16.36,63000.0,13.019,13.0828,13.011,13.0509,63000.0
2007-08-22 10:50:00,16.37,16.42,16.33,16.37,56100.0,13.0589,13.0988,13.027,13.0589,56100.0
2007-08-22 10:55:00,16.37,16.38,16.26,16.26,55100.0,13.0589,13.0669,12.9711,12.9711,55100.0
2007-08-22 11:00:00,16.26,16.26,16.15,16.19,86900.0,12.9711,12.9711,12.8834,12.9153,86900.0
2007-08-22 11:05:00,16.19,16.23,16.14,16.22,58700.0,12.9153,12.9472,12.8754,12.9392,58700.0
2007-08-22 11:10:00,16.23,16.23,16.13,16.17,75800.0,12.9472,12.9472,12.8674,12.8993,75800.0
2007-08-22 11:15:00,16.18,16.18,16.15,16.16,34600.0,12.9073,12.9073,12.8834,12.8914,34600.0
2007-08-22 11:20:00,16.16,16.2,16.15,16.17,37300.0,12.8914,12.9233,12.8834,12.8993,37300.0
2007-08-22 11:25:00,16.17,16.2,16.16,16.19,35600.0,12.8993,12.9233,12.8914,12.9153,35600.0
2007-08-22 11:30:00,16.19,16.2,16.15,16.15,26200.0,12.9153,12.9233,12.8834,12.8834,26200.0
2007-08-22 11:35:00,16.14,16.16,16.1,16.14,68800.0,12.8754,12.8914,12.8435,12.8754,68800.0
2007-08-22 11:40:00,16.14,16.15,16.13,16.13,27400.0,12.8754,12.8834,12.8674,12.8674,27400.0
2007-08-22 11:45:00,16.14,16.14,16.11,16.12,41100.0,12.8754,12.8754,12.8515,12.8595,41100.0
2007-08-22 11:50:00,16.12,16.12,16.08,16.11,47100.0,12.8595,12.8595,12.8276,12.8515,47100.0
2007-08-22 11:55:00,16.11,16.12,16.1,16.11,34000.0,12.8515,12.8595,12.8435,12.8515,34000.0
2007-08-22 12:00:00,16.1,16.11,16.05,16.09,55000.0,12.8435,12.8515,12.8036,12.8355,55000.0
2007-08-22 12:05:00,16.09,16.11,16.08,16.1,26700.0,12.8355,12.8515,12.8276,12.8435,26700.0
2007-08-22 12:10:00,16.1,16.1,16.03,16.04,63500.0,12.8435,12.8435,12.7877,12.7956,63500.0
2007-08-22 12:15:00,16.04,16.06,16.0,16.0,79100.0,12.7956,12.8116,12.7637,12.7637,79100.0
2007-08-22 12:20:00,16.01,16.05,16.01,16.01,75500.0,12.7717,12.8036,12.7717,12.7717,75500.0
2007-08-22 12:25:00,16.01,16.04,15.95,15.98,75300.0,12.7717,12.7956,12.7238,12.7478,75300.0
2007-08-22 12:30:00,15.97,15.97,15.88,15.91,125500.0,12.7398,12.7398,12.668,12.6919,125500.0
2007-08-22 12:35:00,15.91,16.02,15.9,16.0,51300.0,12.6919,12.7797,12.684,12.7637,51300.0
2007-08-22 12:40:00,16.0,16.02,15.97,16.01,79900.0,12.7637,12.7797,12.7398,12.7717,79900.0
2007-08-22 12:45:00,16.0,16.06,15.99,16.04,52400.0,12.7637,12.8116,12.7558,12.7956,52400.0
2007-08-22 12:50:00,16.04,16.08,15.98,16.03,66200.0,12.7956,12.8276,12.7478,12.7877,66200.0
2007-08-22 12:55:00,16.04,16.08,16.03,16.04,42200.0,12.7956,12.8276,12.7877,12.7956,42200.0
2007-08-22 13:00:00,16.04,16.09,16.01,16.05,45900.0,12.7956,12.8355,12.7717,12.8036,45900.0
2007-08-22 13:05:00,16.06,16.06,16.01,16.04,36900.0,12.8116,12.8116,12.7717,12.7956,36900.0
2007-08-22 13:10:00,16.04,16.06,16.03,16.05,15000.0,12.7956,12.8116,12.7877,12.8036,15000.0
2007-08-22 13:15:00,16.04,16.06,16.01,16.05,38400.0,12.7956,12.8116,12.7717,12.8036,38400.0
2007-08-22 13:20:00,16.06,16.13,16.05,16.13,60400.0,12.8116,12.8674,12.8036,12.8674,60400.0
2007-08-22 13:25:00,16.13,16.16,16.11,16.12,130800.0,12.8674,12.8914,12.8515,12.8595,130800.0
2007-08-22 13:30:00,16.12,16.17,16.11,16.17,28300.0,12.8595,12.8993,12.8515,12.8993,28300.0
2007-08-22 13:35:00,16.17,16.24,16.17,16.24,50400.0,12.8993,12.9552,12.8993,12.9552,50400.0
2007-08-22 13:40:00,16.24,16.28,16.24,16.27,56600.0,12.9552,12.9871,12.9552,12.9791,56600.0
2007-08-22 13:45:00,16.26,16.28,16.23,16.24,62100.0,12.9711,12.9871,12.9472,12.9552,62100.0
2007-08-22 13:50:00,16.25,16.27,16.23,16.25,79100.0,12.9632,12.9791,12.9472,12.9632,79100.0
2007-08-22 13:55:00,16.25,16.37,16.24,16.31,100900.0,12.9632,13.0589,12.9552,13.011,100900.0
2007-08-22 14:00:00,16.31,16.32,16.26,16.27,28900.0,13.011,13.019,12.9711,12.9791,28900.0
2007-08-22 14:05:00,16.26,16.31,16.26,16.3,20800.0,12.9711,13.011,12.9711,13.0031,20800.0
2007-08-22 14:10:00,16.29,16.35,16.24,16.24,50000.0,12.9951,13.0429,12.9552,12.9552,50000.0
2007-08-22 14:15:00,16.23,16.27,16.2,16.26,31400.0,12.9472,12.9791,12.9233,12.9711,31400.0
2007-08-22 14:20:00,16.28,16.34,16.2,16.21,71800.0,12.9871,13.035,12.9233,12.9313,71800.0
2007-08-22 14:25:00,16.21,16.27,16.2,16.21,49400.0,12.9313,12.9791,12.9233,12.9313,49400.0
2007-08-22 14:30:00,16.21,16.28,16.2,16.21,40000.0,12.9313,12.9871,12.9233,12.9313,40000.0
2007-08-22 14:35:00,16.22,16.22,16.18,16.18,39400.0,12.9392,12.9392,12.9073,12.9073,39400.0
2007-08-22 14:40:00,16.18,16.2,16.17,16.18,23800.0,12.9073,12.9233,12.8993,12.9073,23800.0
2007-08-22 14:45:00,16.18,16.19,16.14,16.17,24900.0,12.9073,12.9153,12.8754,12.8993,24900.0
2007-08-22 14:50:00,16.17,16.23,16.16,16.19,78600.0,12.8993,12.9472,12.8914,12.9153,78600.0
2007-08-22 14:55:00,16.19,16.21,16.19,16.2,33100.0,12.9153,12.9313,12.9153,12.9233,33100.0
2007-08-22 15:00:00,16.2,16.21,16.17,16.2,31200.0,12.9233,12.9313,12.8993,12.9233,31200.0
2007-08-22 15:05:00,16.2,16.21,16.17,16.19,35700.0,12.9233,12.9313,12.8993,12.9153,35700.0
2007-08-22 15:10:00,16.18,16.2,16.16,16.18,54300.0,12.9073,12.9233,12.8914,12.9073,54300.0
2007-08-22 15:15:00,16.17,16.25,16.17,16.25,87300.0,12.8993,12.9632,12.8993,12.9632,87300.0
2007-08-22 15:20:00,16.25,16.34,16.24,16.28,68400.0,12.9632,13.035,12.9552,12.9871,68400.0
2007-08-22 15:25:00,16.28,16.31,16.24,16.24,69000.0,12.9871,13.011,12.9552,12.9552,69000.0
2007-08-22 15:30:00,16.24,16.34,16.24,16.31,70700.0,12.9552,13.035,12.9552,13.011,70700.0
2007-08-22 15:35:00,16.31,16.35,16.29,16.35,94300.0,13.011,13.0429,12.9951,13.0429,94300.0
2007-08-22 15:40:00,16.35,16.37,16.33,16.35,87500.0,13.0429,13.0589,13.027,13.0429,87500.0
2007-08-22 15:45:00,16.35,16.39,16.33,16.34,147100.0,13.0429,13.0748,13.027,13.035,147100.0
2007-08-22 15:50:00,16.33,16.35,16.31,16.34,112100.0,13.027,13.0429,13.011,13.035,112100.0
2007-08-22 15:55:00,16.33,16.39,16.33,16.37,137100.0,13.027,13.0748,13.027,13.0589,137100.0
2007-08-23 09:30:00,16.58,16.72,16.38,16.54,453600.0,13.2264,13.3381,13.0669,13.1945,453600.0
2007-08-23 09:35:00,16.51,16.54,16.34,16.38,124000.0,13.1706,13.1945,13.035,13.0669,124000.0
2007-08-23 09:40:00,16.37,16.43,16.3,16.35,66800.0,13.0589,13.1068,13.0031,13.0429,66800.0
2007-08-23 09:45:00,16.35,16.41,16.28,16.4,100200.0,13.0429,13.0908,12.9871,13.0828,100200.0
2007-08-23 09:50:00,16.39,16.41,16.23,16.27,101400.0,13.0748,13.0908,12.9472,12.9791,101400.0
2007-08-23 09:55:00,16.25,16.37,16.21,16.35,144700.0,12.9632,13.0589,12.9313,13.0429,144700.0
2007-08-23 10:00:00,16.33,16.36,16.24,16.34,83400.0,13.027,13.0509,12.9552,13.035,83400.0
2007-08-23 10:05:00,16.35,16.35,16.27,16.28,59000.0,13.0429,13.0429,12.9791,12.9871,59000.0
2007-08-23 10:10:00,16.28,16.35,16.25,16.32,65500.0,12.9871,13.0429,12.9632,13.019,65500.0
2007-08-23 10:15:00,16.31,16.37,16.27,16.36,72000.0,13.011,13.0589,12.9791,13.0509,72000.0
2007-08-23 10:20:00,16.36,16.41,16.34,16.4,40900.0,13.0509,13.0908,13.035,13.0828,40900.0
2007-08-23 10:25:00,16.4,16.47,16.37,16.45,109600.0,13.0828,13.1387,13.0589,13.1227,109600.0
2007-08-23 10:30:00,16.45,16.46,16.4,16.46,55900.0,13.1227,13.1307,13.0828,13.1307,55900.0
2007-08-23 10:35:00,16.46,16.52,16.43,16.51,66300.0,13.1307,13.1786,13.1068,13.1706,66300.0
2007-08-23 10:40:00,16.51,16.61,16.49,16.59,88200.0,13.1706,13.2503,13.1546,13.2344,88200.0
2007-08-23 10:45:00,16.6,16.78,16.6,16.74,195400.0,13.2424,13.386,13.2424,13.3541,195400.0
2007-08-23 10:50:00,16.74,16.95,16.73,16.94,323000.0,13.3541,13.5216,13.3461,13.5136,323000.0
2007-08-23 10:55:00,16.93,16.95,16.8,16.84,143000.0,13.5056,13.5216,13.4019,13.4338,143000.0
2007-08-23 11:00:00,16.84,16.86,16.74,16.8,124200.0,13.4338,13.4498,13.3541,13.4019,124200.0
2007-08-23 11:05:00,16.79,16.97,16.77,16.92,125300.0,13.3939,13.5375,13.378,13.4976,125300.0
2007-08-23 11:10:00,16.91,16.97,16.76,16.76,99700.0,13.4897,13.5375,13.37,13.37,99700.0
2007-08-23 11:15:00,16.75,16.75,16.65,16.7,321700.0,13.362,13.362,13.2823,13.3221,321700.0
2007-08-23 11:20:00,16.7,16.7,16.65,16.68,27300.0,13.3221,13.3221,13.2823,13.3062,27300.0
2007-08-23 11:25:00,16.68,16.7,16.6,16.62,52100.0,13.3062,13.3221,13.2424,13.2583,52100.0
2007-08-23 11:30:00,16.61,16.64,16.53,16.53,48300.0,13.2503,13.2743,13.1865,13.1865,48300.0
2007-08-23 11:35:00,16.54,16.55,16.46,16.51,62900.0,13.1945,13.2025,13.1307,13.1706,62900.0
2007-08-23 11:40:00,16.51,16.52,16.44,16.44,24200.0,13.1706,13.1786,13.1147,13.1147,24200.0
2007-08-23 11:45:00,16.44,16.45,16.37,16.37,24400.0,13.1147,13.1227,13.0589,13.0589,24400.0
2007-08-23 11:50:00,16.37,16.41,16.35,16.38,99900.0,13.0589,13.0908,13.0429,13.0669,99900.0
2007-08-23 11:55:00,16.38,16.39,16.27,16.31,55400.0,13.0669,13.0748,12.9791,13.011,55400.0
2007-08-23 12:00:00,16.32,16.41,16.31,16.4,81800.0,13.019,13.0908,13.011,13.0828,81800.0
2007-08-23 12:05:00,16.39,16.44,16.3,16.3,95900.0,13.0748,13.1147,13.0031,13.0031,95900.0
2007-08-23 12:10:00,16.29,16.42,16.29,16.39,39300.0,12.9951,13.0988,12.9951,13.0748,39300.0
2007-08-23 12:15:00,16.38,16.43,16.35,16.43,28600.0,13.0669,13.1068,13.0429,13.1068,28600.0
2007-08-23 12:20:00,16.43,16.45,16.39,16.42,33100.0,13.1068,13.1227,13.0748,13.0988,33100.0
2007-08-23 12:25:00,16.42,16.42,16.37,16.39,33000.0,13.0988,13.0988,13.0589,13.0748,33000.0
2007-08-23 12:30:00,16.39,16.4,16.38,16.38,22200.0,13.0748,13.0828,13.0669,13.0669,22200.0
2007-08-23 12:35:00,16.37,16.39,16.36,16.37,13800.0,13.0589,13.0748,13.0509,13.0589,13800.0
2007-08-23 12:40:00,16.37,16.4,16.32,16.33,43600.0,13.0589,13.0828,13.019,13.027,43600.0
2007-08-23 12:45:00,16.32,16.39,16.29,16.39,44400.0,13.019,13.0748,12.9951,13.0748,44400.0
2007-08-23 12:50:00,16.39,16.4,16.23,16.25,79300.0,13.0748,13.0828,12.9472,12.9632,79300.0
2007-08-23 12:55:00,16.26,16.26,16.18,16.19,61600.0,12.9711,12.9711,12.9073,12.9153,61600.0
2007-08-23 13:00:00,16.2,16.26,16.2,16.24,36000.0,12.9233,12.9711,12.9233,12.9552,36000.0
2007-08-23 13:05:00,16.23,16.26,16.2,16.25,27900.0,12.9472,12.9711,12.9233,12.9632,27900.0
2007-08-23 13:10:00,16.25,16.3,16.21,16.27,29600.0,12.9632,13.0031,12.9313,12.9791,29600.0
2007-08-23 13:15:00,16.27,16.34,16.27,16.32,62200.0,12.9791,13.035,12.9791,13.019,62200.0
2007-08-23 13:20:00,16.32,16.33,16.29,16.33,24800.0,13.019,13.027,12.9951,13.027,24800.0
2007-08-23 13:25:00,16.32,16.33,16.3,16.33,27000.0,13.019,13.027,13.0031,13.027,27000.0
2007-08-23 13:30:00,16.33,16.37,16.32,16.33,79800.0,13.027,13.0589,13.019,13.027,79800.0
2007-08-23 13:35:00,16.32,16.37,16.25,16.26,100800.0,13.019,13.0589,12.9632,12.9711,100800.0
2007-08-23 13:40:00,16.27,16.34,16.26,16.31,112000.0,12.9791,13.035,12.9711,13.011,112000.0
2007-08-23 13:45:00,16.31,16.31,16.27,16.3,101400.0,13.011,13.011,12.9791,13.0031,101400.0
2007-08-23 13:50:00,16.3,16.32,16.26,16.3,59900.0,13.0031,13.019,12.9711,13.0031,59900.0
2007-08-23 13:55:00,16.29,16.3,16.25,16.27,43700.0,12.9951,13.0031,12.9632,12.9791,43700.0
2007-08-23 14:00:00,16.26,16.3,16.26,16.3,38400.0,12.9711,13.0031,12.9711,13.0031,38400.0
2007-08-23 14:05:00,16.3,16.37,16.29,16.37,25500.0,13.0031,13.0589,12.9951,13.0589,25500.0
2007-08-23 14:10:00,16.37,16.4,16.32,16.34,46500.0,13.0589,13.0828,13.019,13.035,46500.0
2007-08-23 14:15:00,16.34,16.35,16.18,16.19,119000.0,13.035,13.0429,12.9073,12.9153,119000.0
2007-08-23 14:20:00,16.2,16.23,16.12,16.15,104900.0,12.9233,12.9472,12.8595,12.8834,104900.0
2007-08-23 14:25:00,16.13,16.16,16.12,16.15,61300.0,12.8674,12.8914,12.8595,12.8834,61300.0
2007-08-23 14:30:00,16.14,16.16,16.14,16.15,70100.0,12.8754,12.8914,12.8754,12.8834,70100.0
2007-08-23 14:35:00,16.15,16.15,16.1,16.1,65600.0,12.8834,12.8834,12.8435,12.8435,65600.0
2007-08-23 14:40:00,16.1,16.1,16.03,16.05,98000.0,12.8435,12.8435,12.7877,12.8036,98000.0
2007-08-23 14:45:00,16.05,16.06,15.99,16.01,147900.0,12.8036,12.8116,12.7558,12.7717,147900.0
2007-08-23 14:50:00,16.01,16.05,15.99,16.05,64800.0,12.7717,12.8036,12.7558,12.8036,64800.0
2007-08-23 14:55:00,16.05,16.05,15.97,15.98,117600.0,12.8036,12.8036,12.7398,12.7478,117600.0
2007-08-23 15:00:00,15.98,16.05,15.98,16.0,76400.0,12.7478,12.8036,12.7478,12.7637,76400.0
2007-08-23 15:05:00,16.01,16.04,15.99,16.03,49000.0,12.7717,12.7956,12.7558,12.7877,49000.0
2007-08-23 15:10:00,16.04,16.04,15.97,15.97,60800.0,12.7956,12.7956,12.7398,12.7398,60800.0
2007-08-23 15:15:00,15.97,16.1,15.94,16.03,116700.0,12.7398,12.8435,12.7159,12.7877,116700.0
2007-08-23 15:20:00,16.04,16.2,16.04,16.19,90800.0,12.7956,12.9233,12.7956,12.9153,90800.0
2007-08-23 15:25:00,16.19,16.2,16.1,16.11,84500.0,12.9153,12.9233,12.8435,12.8515,84500.0
2007-08-23 15:30:00,16.09,16.1,16.04,16.05,52600.0,12.8355,12.8435,12.7956,12.8036,52600.0
2007-08-23 15:35:00,16.04,16.08,16.0,16.0,96300.0,12.7956,12.8276,12.7637,12.7637,96300.0
2007-08-23 15:40:00,16.0,16.06,15.98,16.03,97100.0,12.7637,12.8116,12.7478,12.7877,97100.0
2007-08-23 15:45:00,16.03,16.11,16.03,16.07,112800.0,12.7877,12.8515,12.7877,12.8196,112800.0
2007-08-23 15:50:00,16.06,16.13,16.05,16.08,147600.0,12.8116,12.8674,12.8036,12.8276,147600.0
2007-08-23 15:55:00,16.08,16.12,16.06,16.09,111700.0,12.8276,12.8595,12.8116,12.8355,111700.0
2007-08-24 09:30:00,16.1,16.26,15.98,16.11,47100.0,12.8435,12.9711,12.7478,12.8515,47100.0
2007-08-24 09:35:00,16.11,16.13,15.96,15.97,55400.0,12.8515,12.8674,12.7318,12.7398,55400.0
2007-08-24 09:40:00,15.98,16.13,15.93,15.94,74300.0,12.7478,12.8674,12.7079,12.7159,74300.0
2007-08-24 09:45:00,15.94,16.1,15.92,15.97,51800.0,12.7159,12.8435,12.6999,12.7398,51800.0
2007-08-24 09:50:00,15.97,16.07,15.97,16.01,46200.0,12.7398,12.8196,12.7398,12.7717,46200.0
2007-08-24 09:55:00,16.01,16.04,15.99,16.0,37600.0,12.7717,12.7956,12.7558,12.7637,37600.0
2007-08-24 10:00:00,16.01,16.26,16.01,16.11,277300.0,12.7717,12.9711,12.7717,12.8515,277300.0
2007-08-24 10:05:00,16.1,16.18,16.04,16.12,73200.0,12.8435,12.9073,12.7956,12.8595,73200.0
2007-08-24 10:10:00,16.13,16.14,16.01,16.01,56900.0,12.8674,12.8754,12.7717,12.7717,56900.0
2007-08-24 10:15:00,16.01,16.06,15.97,16.01,146800.0,12.7717,12.8116,12.7398,12.7717,146800.0
2007-08-24 10:20:00,16.01,16.01,15.95,15.98,81800.0,12.7717,12.7717,12.7238,12.7478,81800.0
2007-08-24 10:25:00,15.96,16.03,15.96,16.01,44900.0,12.7318,12.7877,12.7318,12.7717,44900.0
2007-08-24 10:30:00,16.01,16.08,16.0,16.01,36900.0,12.7717,12.8276,12.7637,12.7717,36900.0
2007-08-24 10:35:00,16.01,16.03,15.98,16.01,18000.0,12.7717,12.7877,12.7478,12.7717,18000.0
2007-08-24 10:40:00,16.0,16.02,16.0,16.0,11100.0,12.7637,12.7797,12.7637,12.7637,11100.0
2007-08-24 10:45:00,15.99,16.0,15.98,15.98,12800.0,12.7558,12.7637,12.7478,12.7478,12800.0
2007-08-24 10:50:00,15.98,15.99,15.97,15.99,21000.0,12.7478,12.7558,12.7398,12.7558,21000.0
2007-08-24 10:55:00,15.99,16.0,15.98,15.98,16800.0,12.7558,12.7637,12.7478,12.7478,16800.0
2007-08-24 11:00:00,15.98,16.0,15.95,15.98,82200.0,12.7478,12.7637,12.7238,12.7478,82200.0
2007-08-24 11:05:00,15.98,16.05,15.97,16.03,62200.0,12.7478,12.8036,12.7398,12.7877,62200.0
2007-08-24 11:10:00,16.04,16.04,15.98,16.01,33100.0,12.7956,12.7956,12.7478,12.7717,33100.0
2007-08-24 11:15:00,16.01,16.01,15.98,15.98,23700.0,12.7717,12.7717,12.7478,12.7478,23700.0
2007-08-24 11:20:00,15.98,16.02,15.98,15.99,44800.0,12.7478,12.7797,12.7478,12.7558,44800.0
2007-08-24 11:25:00,15.99,16.0,15.96,15.98,28800.0,12.7558,12.7637,12.7318,12.7478,28800.0
2007-08-24 11:30:00,15.98,15.99,15.96,15.96,31500.0,12.7478,12.7558,12.7318,12.7318,31500.0
2007-08-24 11:35:00,15.96,15.96,15.92,15.92,20200.0,12.7318,12.7318,12.6999,12.6999,20200.0
2007-08-24 11:40:00,15.92,15.92,15.8,15.82,88000.0,12.6999,12.6999,12.6042,12.6201,88000.0
2007-08-24 11:45:00,15.83,15.85,15.81,15.85,36400.0,12.6281,12.6441,12.6122,12.6441,36400.0
2007-08-24 11:50:00,15.86,15.92,15.85,15.87,38700.0,12.652,12.6999,12.6441,12.66,38700.0
2007-08-24 11:55:00,15.87,15.9,15.86,15.9,12400.0,12.66,12.684,12.652,12.684,12400.0
2007-08-24 12:00:00,15.89,15.9,15.87,15.89,42300.0,12.676,12.684,12.66,12.676,42300.0
2007-08-24 12:05:00,15.88,15.9,15.84,15.85,47600.0,12.668,12.684,12.6361,12.6441,47600.0
2007-08-24 12:10:00,15.85,15.86,15.82,15.84,25900.0,12.6441,12.652,12.6201,12.6361,25900.0
2007-08-24 12:15:00,15.84,15.88,15.83,15.88,23400.0,12.6361,12.668,12.6281,12.668,23400.0
2007-08-24 12:20:00,15.88,15.96,15.88,15.95,29300.0,12.668,12.7318,12.668,12.7238,29300.0
2007-08-24 12:25:00,15.94,15.94,15.87,15.9,19500.0,12.7159,12.7159,12.66,12.684,19500.0
2007-08-24 12:30:00,15.9,15.91,15.87,15.88,9800.0,12.684,12.6919,12.66,12.668,9800.0
2007-08-24 12:35:00,15.87,15.88,15.86,15.87,9600.0,12.66,12.668,12.652,12.66,9600.0
2007-08-24 12:40:00,15.88,15.88,15.86,15.87,22400.0,12.668,12.668,12.652,12.66,22400.0
2007-08-24 12:45:00,15.86,15.88,15.86,15.88,12400.0,12.652,12.668,12.652,12.668,12400.0
2007-08-24 12:50:00,15.88,15.9,15.87,15.89,12400.0,12.668,12.684,12.66,12.676,12400.0
2007-08-24 12:55:00,15.89,15.92,15.89,15.9,12100.0,12.676,12.6999,12.676,12.684,12100.0
2007-08-24 13:00:00,15.9,15.9,15.88,15.89,23200.0,12.684,12.684,12.668,12.676,23200.0
2007-08-24 13:05:00,15.9,15.9,15.87,15.9,8900.0,12.684,12.684,12.66,12.684,8900.0
2007-08-24 13:10:00,15.89,15.91,15.88,15.9,21400.0,12.676,12.6919,12.668,12.684,21400.0
2007-08-24 13:15:00,15.9,15.92,15.89,15.89,11200.0,12.684,12.6999,12.676,12.676,11200.0
2007-08-24 13:20:00,15.89,15.9,15.84,15.85,43700.0,12.676,12.684,12.6361,12.6441,43700.0
2007-08-24 13:25:00,15.85,15.86,15.83,15.85,38900.0,12.6441,12.652,12.6281,12.6441,38900.0
2007-08-24 13:30:00,15.85,15.85,15.83,15.84,21200.0,12.6441,12.6441,12.6281,12.6361,21200.0
2007-08-24 13:35:00,15.84,15.84,15.8,15.82,38500.0,12.6361,12.6361,12.6042,12.6201,38500.0
2007-08-24 13:40:00,15.83,15.85,15.8,15.85,24800.0,12.6281,12.6441,12.6042,12.6441,24800.0
2007-08-24 13:45:00,15.84,15.85,15.8,15.81,22800.0,12.6361,12.6441,12.6042,12.6122,22800.0
2007-08-24 13:50:00,15.8,15.84,15.8,15.83,15400.0,12.6042,12.6361,12.6042,12.6281,15400.0
2007-08-24 13:55:00,15.83,15.85,15.82,15.85,6600.0,12.6281,12.6441,12.6201,12.6441,6600.0
2007-08-24 14:00:00,15.84,15.87,15.84,15.87,8800.0,12.6361,12.66,12.6361,12.66,8800.0
2007-08-24 14:05:00,15.87,15.96,15.87,15.93,38300.0,12.66,12.7318,12.66,12.7079,38300.0
2007-08-24 14:10:00,15.93,15.94,15.88,15.88,53400.0,12.7079,12.7159,12.668,12.668,53400.0
2007-08-24 14:15:00,15.89,15.91,15.89,15.89,35600.0,12.676,12.6919,12.676,12.676,35600.0
2007-08-24 14:20:00,15.89,15.9,15.88,15.89,52600.0,12.676,12.684,12.668,12.676,52600.0
2007-08-24 14:25:00,15.9,15.9,15.86,15.88,40500.0,12.684,12.684,12.652,12.668,40500.0
2007-08-24 14:30:00,15.88,15.9,15.88,15.89,10600.0,12.668,12.684,12.668,12.676,10600.0
2007-08-24 14:35:00,15.89,15.9,15.88,15.89,11700.0,12.676,12.684,12.668,12.676,11700.0
2007-08-24 14:40:00,15.9,15.91,15.89,15.91,14500.0,12.684,12.6919,12.676,12.6919,14500.0
2007-08-24 14:45:00,15.91,15.94,15.9,15.94,16700.0,12.6919,12.7159,12.684,12.7159,16700.0
2007-08-24 14:50:00,15.95,15.98,15.94,15.97,26200.0,12.7238,12.7478,12.7159,12.7398,26200.0
2007-08-24 14:55:00,15.97,16.02,15.94,16.02,30600.0,12.7398,12.7797,12.7159,12.7797,30600.0
2007-08-24 15:00:00,16.02,16.02,15.97,15.97,40100.0,12.7797,12.7797,12.7398,12.7398,40100.0
2007-08-24 15:05:00,15.98,15.98,15.92,15.92,28000.0,12.7478,12.7478,12.6999,12.6999,28000.0
2007-08-24 15:10:00,15.93,15.94,15.91,15.94,16400.0,12.7079,12.7159,12.6919,12.7159,16400.0
2007-08-24 15:15:00,15.95,15.97,15.95,15.96,29600.0,12.7238,12.7398,12.7238,12.7318,29600.0
2007-08-24 15:20:00,15.97,15.97,15.93,15.94,57200.0,12.7398,12.7398,12.7079,12.7159,57200.0
2007-08-24 15:25:00,15.94,15.96,15.94,15.94,24900.0,12.7159,12.7318,12.7159,12.7159,24900.0
2007-08-24 15:30:00,15.95,16.03,15.94,16.03,65800.0,12.7238,12.7877,12.7159,12.7877,65800.0
2007-08-24 15:35:00,16.03,16.03,16.01,16.03,19800.0,12.7877,12.7877,12.7717,12.7877,19800.0
2007-08-24 15:40:00,16.02,16.07,16.02,16.06,30000.0,12.7797,12.8196,12.7797,12.8116,30000.0
2007-08-24 15:45:00,16.06,16.06,16.02,16.03,48500.0,12.8116,12.8116,12.7797,12.7877,48500.0
2007-08-24 15:50:00,16.03,16.03,15.99,15.99,59500.0,12.7877,12.7877,12.7558,12.7558,59500.0
2007-08-24 15:55:00,15.99,16.0,15.97,15.99,93400.0,12.7558,12.7637,12.7398,12.7558,93400.0
2007-08-27 09:30:00,16.0,16.07,15.88,15.96,40400.0,12.7637,12.8196,12.668,12.7318,40400.0
2007-08-27 09:35:00,15.98,15.99,15.86,15.9,42200.0,12.7478,12.7558,12.652,12.684,42200.0
2007-08-27 09:40:00,15.89,15.99,15.89,15.98,63000.0,12.676,12.7558,12.676,12.7478,63000.0
2007-08-27 09:45:00,15.98,16.19,15.96,16.18,106900.0,12.7478,12.9153,12.7318,12.9073,106900.0
2007-08-27 09:50:00,16.18,16.2,16.1,16.2,104500.0,12.9073,12.9233,12.8435,12.9233,104500.0
2007-08-27 09:55:00,16.19,16.25,16.07,16.08,148900.0,12.9153,12.9632,12.8196,12.8276,148900.0
2007-08-27 10:00:00,16.07,16.22,15.92,15.94,126800.0,12.8196,12.9392,12.6999,12.7159,126800.0
2007-08-27 10:05:00,15.94,15.99,15.79,15.8,106400.0,12.7159,12.7558,12.5962,12.6042,106400.0
2007-08-27 10:10:00,15.8,15.8,15.72,15.75,104500.0,12.6042,12.6042,12.5404,12.5643,104500.0
2007-08-27 10:15:00,15.75,15.76,15.6,15.61,130600.0,12.5643,12.5723,12.4446,12.4526,130600.0
2007-08-27 10:20:00,15.61,15.74,15.59,15.64,96200.0,12.4526,12.5563,12.4367,12.4765,96200.0
2007-08-27 10:25:00,15.65,15.69,15.63,15.67,38100.0,12.4845,12.5164,12.4686,12.5005,38100.0
2007-08-27 10:30:00,15.68,15.72,15.67,15.72,49700.0,12.5085,12.5404,12.5005,12.5404,49700.0
2007-08-27 10:35:00,15.72,15.72,15.69,15.69,26000.0,12.5404,12.5404,12.5164,12.5164,26000.0
2007-08-27 10:40:00,15.69,15.73,15.69,15.71,34000.0,12.5164,12.5483,12.5164,12.5324,34000.0
2007-08-27 10:45:00,15.71,15.71,15.69,15.7,30600.0,12.5324,12.5324,12.5164,12.5244,30600.0
2007-08-27 10:50:00,15.7,15.74,15.69,15.72,23400.0,12.5244,12.5563,12.5164,12.5404,23400.0
2007-08-27 10:55:00,15.72,15.75,15.71,15.72,44600.0,12.5404,12.5643,12.5324,12.5404,44600.0
2007-08-27 11:00:00,15.72,15.74,15.65,15.65,33800.0,12.5404,12.5563,12.4845,12.4845,33800.0
2007-08-27 11:05:00,15.66,15.66,15.63,15.63,23400.0,12.4925,12.4925,12.4686,12.4686,23400.0
2007-08-27 11:10:00,15.64,15.64,15.61,15.61,20400.0,12.4765,12.4765,12.4526,12.4526,20400.0
2007-08-27 11:15:00,15.61,15.62,15.5,15.51,76600.0,12.4526,12.4606,12.3649,12.3728,76600.0
2007-08-27 11:20:00,15.51,15.54,15.5,15.53,112600.0,12.3728,12.3968,12.3649,12.3888,112600.0
2007-08-27 11:25:00,15.52,15.55,15.5,15.53,51900.0,12.3808,12.4048,12.3649,12.3888,51900.0
2007-08-27 11:30:00,15.53,15.56,15.53,15.56,26000.0,12.3888,12.4127,12.3888,12.4127,26000.0
2007-08-27 11:35:00,15.56,15.57,15.5,15.52,41600.0,12.4127,12.4207,12.3649,12.3808,41600.0
2007-08-27 11:40:00,15.51,15.54,15.51,15.53,14200.0,12.3728,12.3968,12.3728,12.3888,14200.0
2007-08-27 11:45:00,15.52,15.54,15.51,15.52,31000.0,12.3808,12.3968,12.3728,12.3808,31000.0
2007-08-27 11:50:00,15.52,15.52,15.41,15.42,101900.0,12.3808,12.3808,12.2931,12.301,101900.0
2007-08-27 11:55:00,15.43,15.43,15.4,15.41,41200.0,12.309,12.309,12.2851,12.2931,41200.0
2007-08-27 12:00:00,15.41,15.42,15.38,15.4,29400.0,12.2931,12.301,12.2691,12.2851,29400.0
2007-08-27 12:05:00,15.4,15.4,15.38,15.4,24500.0,12.2851,12.2851,12.2691,12.2851,24500.0
2007-08-27 12:10:00,15.4,15.43,15.39,15.43,29300.0,12.2851,12.309,12.2771,12.309,29300.0
2007-08-27 12:15:00,15.41,15.47,15.41,15.45,27800.0,12.2931,12.3409,12.2931,12.325,27800.0
2007-08-27 12:20:00,15.46,15.49,15.45,15.47,31000.0,12.333,12.3569,12.325,12.3409,31000.0
2007-08-27 12:25:00,15.47,15.48,15.45,15.45,25500.0,12.3409,12.3489,12.325,12.325,25500.0
2007-08-27 12:30:00,15.45,15.45,15.42,15.44,45400.0,12.325,12.325,12.301,12.317,45400.0
2007-08-27 12:35:00,15.43,15.5,15.43,15.48,57300.0,12.309,12.3649,12.309,12.3489,57300.0
2007-08-27 12:40:00,15.48,15.49,15.47,15.48,28300.0,12.3489,12.3569,12.3409,12.3489,28300.0
2007-08-27 12:45:00,15.48,15.48,15.42,15.42,35400.0,12.3489,12.3489,12.301,12.301,35400.0
2007-08-27 12:50:00,15.42,15.43,15.39,15.39,43100.0,12.301,12.309,12.2771,12.2771,43100.0
2007-08-27 12:55:00,15.39,15.39,15.33,15.33,80300.0,12.2771,12.2771,12.2293,12.2293,80300.0
2007-08-27 13:00:00,15.33,15.38,15.31,15.34,106100.0,12.2293,12.2691,12.2133,12.2372,106100.0
2007-08-27 13:05:00,15.33,15.37,15.32,15.37,80800.0,12.2293,12.2612,12.2213,12.2612,80800.0
2007-08-27 13:10:00,15.37,15.38,15.35,15.38,34800.0,12.2612,12.2691,12.2452,12.2691,34800.0
2007-08-27 13:15:00,15.37,15.38,15.32,15.35,57100.0,12.2612,12.2691,12.2213,12.2452,57100.0
2007-08-27 13:20:00,15.36,15.38,15.35,15.37,27000.0,12.2532,12.2691,12.2452,12.2612,27000.0
2007-08-27 13:25:00,15.37,15.38,15.34,15.37,37500.0,12.2612,12.2691,12.2372,12.2612,37500.0
2007-08-27 13:30:00,15.38,15.44,15.38,15.43,29200.0,12.2691,12.317,12.2691,12.309,29200.0
2007-08-27 13:35:00,15.43,15.44,15.35,15.36,31100.0,12.309,12.317,12.2452,12.2532,31100.0
2007-08-27 13:40:00,15.35,15.37,15.34,15.35,22600.0,12.2452,12.2612,12.2372,12.2452,22600.0
2007-08-27 13:45:00,15.34,15.34,15.32,15.33,16100.0,12.2372,12.2372,12.2213,12.2293,16100.0
2007-08-27 13:50:00,15.33,15.35,15.31,15.31,46800.0,12.2293,12.2452,12.2133,12.2133,46800.0
2007-08-27 13:55:00,15.31,15.33,15.3,15.31,51800.0,12.2133,12.2293,12.2053,12.2133,51800.0
2007-08-27 14:00:00,15.32,15.32,15.31,15.31,35100.0,12.2213,12.2213,12.2133,12.2133,35100.0
2007-08-27 14:05:00,15.31,15.32,15.3,15.31,35400.0,12.2133,12.2213,12.2053,12.2133,35400.0
2007-08-27 14:10:00,15.3,15.32,15.29,15.32,50600.0,12.2053,12.2213,12.1973,12.2213,50600.0
2007-08-27 14:15:00,15.31,15.32,15.3,15.31,32500.0,12.2133,12.2213,12.2053,12.2133,32500.0
2007-08-27 14:20:00,15.31,15.4,15.3,15.35,76400.0,12.2133,12.2851,12.2053,12.2452,76400.0
2007-08-27 14:25:00,15.35,15.37,15.35,15.37,27200.0,12.2452,12.2612,12.2452,12.2612,27200.0
2007-08-27 14:30:00,15.36,15.41,15.36,15.4,67100.0,12.2532,12.2931,12.2532,12.2851,67100.0
2007-08-27 14:35:00,15.4,15.49,15.39,15.47,65300.0,12.2851,12.3569,12.2771,12.3409,65300.0
2007-08-27 14:40:00,15.47,15.47,15.44,15.46,50900.0,12.3409,12.3409,12.317,12.333,50900.0
2007-08-27 14:45:00,15.45,15.46,15.43,15.43,37000.0,12.325,12.333,12.309,12.309,37000.0
2007-08-27 14:50:00,15.43,15.45,15.38,15.38,57700.0,12.309,12.325,12.2691,12.2691,57700.0
2007-08-27 14:55:00,15.38,15.39,15.32,15.34,35900.0,12.2691,12.2771,12.2213,12.2372,35900.0
2007-08-27 15:00:00,15.35,15.35,15.31,15.31,26500.0,12.2452,12.2452,12.2133,12.2133,26500.0
2007-08-27 15:05:00,15.31,15.34,15.31,15.34,40800.0,12.2133,12.2372,12.2133,12.2372,40800.0
2007-08-27 15:10:00,15.33,15.38,15.33,15.36,47600.0,12.2293,12.2691,12.2293,12.2532,47600.0
2007-08-27 15:15:00,15.36,15.36,15.3,15.34,49300.0,12.2532,12.2532,12.2053,12.2372,49300.0
2007-08-27 15:20:00,15.33,15.33,15.29,15.3,121400.0,12.2293,12.2293,12.1973,12.2053,121400.0
2007-08-27 15:25:00,15.31,15.31,15.28,15.29,48600.0,12.2133,12.2133,12.1894,12.1973,48600.0
2007-08-27 15:30:00,15.3,15.31,15.28,15.29,64600.0,12.2053,12.2133,12.1894,12.1973,64600.0
2007-08-27 15:35:00,15.29,15.3,15.28,15.28,49700.0,12.1973,12.2053,12.1894,12.1894,49700.0
2007-08-27 15:40:00,15.29,15.29,15.25,15.25,80400.0,12.1973,12.1973,12.1654,12.1654,80400.0
2007-08-27 15:45:00,15.26,15.31,15.25,15.3,131900.0,12.1734,12.2133,12.1654,12.2053,131900.0
2007-08-27 15:50:00,15.29,15.3,15.19,15.21,138600.0,12.1973,12.2053,12.1176,12.1335,138600.0
2007-08-27 15:55:00,15.21,15.21,15.17,15.2,164200.0,12.1335,12.1335,12.1016,12.1255,164200.0
2007-08-28 09:30:00,15.1,15.12,15.01,15.02,145400.0,12.0458,12.0617,11.974,11.982,145400.0
2007-08-28 09:35:00,15.03,15.05,14.92,14.95,198000.0,11.9899,12.0059,11.9022,11.9261,198000.0
2007-08-28 09:40:00,14.95,14.97,14.83,14.87,125400.0,11.9261,11.9421,11.8304,11.8623,125400.0
2007-08-28 09:45:00,14.87,15.03,14.83,14.95,281300.0,11.8623,11.9899,11.8304,11.9261,281300.0
2007-08-28 09:50:00,14.95,14.98,14.65,14.65,349700.0,11.9261,11.95,11.6868,11.6868,349700.0
2007-08-28 09:55:00,14.66,14.73,14.65,14.72,167300.0,11.6948,11.7506,11.6868,11.7426,167300.0
2007-08-28 10:00:00,14.72,14.8,14.58,14.65,242600.0,11.7426,11.8065,11.631,11.6868,242600.0
2007-08-28 10:05:00,14.65,14.65,14.4,14.48,301500.0,11.6868,11.6868,11.4874,11.5512,301500.0
2007-08-28 10:10:00,14.48,14.57,14.46,14.54,170900.0,11.5512,11.623,11.5352,11.599,170900.0
2007-08-28 10:15:00,14.53,14.66,14.53,14.64,151400.0,11.5911,11.6948,11.5911,11.6788,151400.0
2007-08-28 10:20:00,14.65,14.74,14.64,14.69,138600.0,11.6868,11.7586,11.6788,11.7187,138600.0
2007-08-28 10:25:00,14.69,14.69,14.57,14.58,114100.0,11.7187,11.7187,11.623,11.631,114100.0
2007-08-28 10:30:00,14.58,14.64,14.53,14.6,76800.0,11.631,11.6788,11.5911,11.6469,76800.0
2007-08-28 10:35:00,14.61,14.63,14.6,14.63,38600.0,11.6549,11.6708,11.6469,11.6708,38600.0
2007-08-28 10:40:00,14.63,14.71,14.62,14.69,102500.0,11.6708,11.7347,11.6629,11.7187,102500.0
2007-08-28 10:45:00,14.7,14.7,14.53,14.56,161900.0,11.7267,11.7267,11.5911,11.615,161900.0
2007-08-28 10:50:00,14.56,14.58,14.5,14.54,60700.0,11.615,11.631,11.5671,11.599,60700.0
2007-08-28 10:55:00,14.53,14.6,14.52,14.56,59400.0,11.5911,11.6469,11.5831,11.615,59400.0
2007-08-28 11:00:00,14.56,14.6,14.56,14.56,34300.0,11.615,11.6469,11.615,11.615,34300.0
2007-08-28 11:05:00,14.57,14.64,14.56,14.61,65400.0,11.623,11.6788,11.615,11.6549,65400.0
2007-08-28 11:10:00,14.6,14.64,14.55,14.64,52000.0,11.6469,11.6788,11.607,11.6788,52000.0
2007-08-28 11:15:00,14.62,14.67,14.62,14.66,31200.0,11.6629,11.7027,11.6629,11.6948,31200.0
2007-08-28 11:20:00,14.66,14.69,14.64,14.67,42900.0,11.6948,11.7187,11.6788,11.7027,42900.0
2007-08-28 11:25:00,14.67,14.69,14.66,14.68,43400.0,11.7027,11.7187,11.6948,11.7107,43400.0
2007-08-28 11:30:00,14.67,14.72,14.67,14.71,41700.0,11.7027,11.7426,11.7027,11.7347,41700.0
2007-08-28 11:35:00,14.71,14.72,14.65,14.66,148900.0,11.7347,11.7426,11.6868,11.6948,148900.0
2007-08-28 11:40:00,14.65,14.7,14.65,14.68,194300.0,11.6868,11.7267,11.6868,11.7107,194300.0
2007-08-28 11:45:00,14.68,14.72,14.65,14.72,117100.0,11.7107,11.7426,11.6868,11.7426,117100.0
2007-08-28 11:50:00,14.72,14.73,14.68,14.72,120700.0,11.7426,11.7506,11.7107,11.7426,120700.0
2007-08-28 11:55:00,14.72,14.75,14.69,14.71,94200.0,11.7426,11.7666,11.7187,11.7347,94200.0
2007-08-28 12:00:00,14.71,14.72,14.69,14.7,57800.0,11.7347,11.7426,11.7187,11.7267,57800.0
2007-08-28 12:05:00,14.71,14.76,14.69,14.75,105700.0,11.7347,11.7745,11.7187,11.7666,105700.0
2007-08-28 12:10:00,14.75,14.75,14.71,14.72,23400.0,11.7666,11.7666,11.7347,11.7426,23400.0
2007-08-28 12:15:00,14.73,14.74,14.7,14.71,59600.0,11.7506,11.7586,11.7267,11.7347,59600.0
2007-08-28 12:20:00,14.72,14.72,14.7,14.71,37400.0,11.7426,11.7426,11.7267,11.7347,37400.0
2007-08-28 12:25:00,14.71,14.73,14.7,14.71,82300.0,11.7347,11.7506,11.7267,11.7347,82300.0
2007-08-28 12:30:00,14.71,14.74,14.71,14.74,23400.0,11.7347,11.7586,11.7347,11.7586,23400.0
2007-08-28 12:35:00,14.73,14.81,14.73,14.78,98400.0,11.7506,11.8144,11.7506,11.7905,98400.0
2007-08-28 12:40:00,14.78,14.81,14.76,14.8,70000.0,11.7905,11.8144,11.7745,11.8065,70000.0
2007-08-28 12:45:00,14.81,14.83,14.8,14.81,43500.0,11.8144,11.8304,11.8065,11.8144,43500.0
2007-08-28 12:50:00,14.81,14.89,14.81,14.89,69800.0,11.8144,11.8782,11.8144,11.8782,69800.0
2007-08-28 12:55:00,14.89,14.94,14.88,14.94,115700.0,11.8782,11.9181,11.8703,11.9181,115700.0
2007-08-28 13:00:00,14.93,14.93,14.85,14.89,51900.0,11.9102,11.9102,11.8463,11.8782,51900.0
2007-08-28 13:05:00,14.89,14.89,14.81,14.81,18000.0,11.8782,11.8782,11.8144,11.8144,18000.0
2007-08-28 13:10:00,14.81,14.85,14.81,14.81,33700.0,11.8144,11.8463,11.8144,11.8144,33700.0
2007-08-28 13:15:00,14.82,14.9,14.8,14.82,106500.0,11.8224,11.8862,11.8065,11.8224,106500.0
2007-08-28 13:20:00,14.82,14.83,14.81,14.81,16800.0,11.8224,11.8304,11.8144,11.8144,16800.0
2007-08-28 13:25:00,14.83,14.86,14.82,14.85,22400.0,11.8304,11.8543,11.8224,11.8463,22400.0
2007-08-28 13:30:00,14.85,14.86,14.8,14.8,33300.0,11.8463,11.8543,11.8065,11.8065,33300.0
2007-08-28 13:35:00,14.79,14.87,14.79,14.86,24600.0,11.7985,11.8623,11.7985,11.8543,24600.0
2007-08-28 13:40:00,14.87,14.89,14.86,14.87,15900.0,11.8623,11.8782,11.8543,11.8623,15900.0
2007-08-28 13:45:00,14.88,14.88,14.85,14.87,39700.0,11.8703,11.8703,11.8463,11.8623,39700.0
2007-08-28 13:50:00,14.86,14.91,14.86,14.89,66900.0,11.8543,11.8942,11.8543,11.8782,66900.0
2007-08-28 13:55:00,14.9,14.9,14.89,14.89,47000.0,11.8862,11.8862,11.8782,11.8782,47000.0
2007-08-28 14:00:00,14.9,14.92,14.82,14.88,90800.0,11.8862,11.9022,11.8224,11.8703,90800.0
2007-08-28 14:05:00,14.87,14.9,14.84,14.87,64800.0,11.8623,11.8862,11.8384,11.8623,64800.0
2007-08-28 14:10:00,14.88,14.9,14.82,14.84,104100.0,11.8703,11.8862,11.8224,11.8384,104100.0
2007-08-28 14:15:00,14.84,14.89,14.82,14.85,64200.0,11.8384,11.8782,11.8224,11.8463,64200.0
2007-08-28 14:20:00,14.85,14.92,14.85,14.9,80000.0,11.8463,11.9022,11.8463,11.8862,80000.0
2007-08-28 14:25:00,14.9,14.94,14.9,14.93,67900.0,11.8862,11.9181,11.8862,11.9102,67900.0
2007-08-28 14:30:00,14.93,14.97,14.9,14.93,100700.0,11.9102,11.9421,11.8862,11.9102,100700.0
2007-08-28 14:35:00,14.93,14.95,14.9,14.93,144100.0,11.9102,11.9261,11.8862,11.9102,144100.0
2007-08-28 14:40:00,14.92,14.94,14.87,14.93,127200.0,11.9022,11.9181,11.8623,11.9102,127200.0
2007-08-28 14:45:00,14.91,14.91,14.86,14.88,109300.0,11.8942,11.8942,11.8543,11.8703,109300.0
2007-08-28 14:50:00,14.88,14.88,14.81,14.81,57000.0,11.8703,11.8703,11.8144,11.8144,57000.0
2007-08-28 14:55:00,14.81,14.82,14.77,14.78,60000.0,11.8144,11.8224,11.7825,11.7905,60000.0
2007-08-28 15:00:00,14.78,14.82,14.76,14.81,101600.0,11.7905,11.8224,11.7745,11.8144,101600.0
2007-08-28 15:05:00,14.8,14.81,14.77,14.8,33600.0,11.8065,11.8144,11.7825,11.8065,33600.0
2007-08-28 15:10:00,14.79,14.81,14.78,14.78,65500.0,11.7985,11.8144,11.7905,11.7905,65500.0
2007-08-28 15:15:00,14.78,14.82,14.78,14.82,82900.0,11.7905,11.8224,11.7905,11.8224,82900.0
2007-08-28 15:20:00,14.82,14.82,14.76,14.79,132400.0,11.8224,11.8224,11.7745,11.7985,132400.0
2007-08-28 15:25:00,14.79,14.81,14.74,14.79,121600.0,11.7985,11.8144,11.7586,11.7985,121600.0
2007-08-28 15:30:00,14.79,14.82,14.78,14.8,135000.0,11.7985,11.8224,11.7905,11.8065,135000.0
2007-08-28 15:35:00,14.81,14.83,14.79,14.81,112500.0,11.8144,11.8304,11.7985,11.8144,112500.0
2007-08-28 15:40:00,14.8,14.82,14.76,14.81,123400.0,11.8065,11.8224,11.7745,11.8144,123400.0
2007-08-28 15:45:00,14.8,14.81,14.71,14.75,209800.0,11.8065,11.8144,11.7347,11.7666,209800.0
2007-08-28 15:50:00,14.76,14.76,14.7,14.71,318200.0,11.7745,11.7745,11.7267,11.7347,318200.0
2007-08-28 15:55:00,14.71,14.77,14.7,14.77,363300.0,11.7347,11.7825,11.7267,11.7825,363300.0
2007-08-29 09:30:00,14.75,14.99,14.75,14.92,161700.0,11.7666,11.958,11.7666,11.9022,161700.0
2007-08-29 09:35:00,14.92,14.95,14.8,14.82,83500.0,11.9022,11.9261,11.8065,11.8224,83500.0
2007-08-29 09:40:00,14.82,14.89,14.79,14.8,113600.0,11.8224,11.8782,11.7985,11.8065,113600.0
2007-08-29 09:45:00,14.8,14.87,14.8,14.84,122700.0,11.8065,11.8623,11.8065,11.8384,122700.0
2007-08-29 09:50:00,14.83,14.86,14.76,14.8,81800.0,11.8304,11.8543,11.7745,11.8065,81800.0
2007-08-29 09:55:00,14.8,14.81,14.73,14.74,152500.0,11.8065,11.8144,11.7506,11.7586,152500.0
2007-08-29 10:00:00,14.74,14.77,14.71,14.71,59500.0,11.7586,11.7825,11.7347,11.7347,59500.0
2007-08-29 10:05:00,14.71,14.75,14.7,14.72,70900.0,11.7347,11.7666,11.7267,11.7426,70900.0
2007-08-29 10:10:00,14.73,14.74,14.71,14.72,58200.0,11.7506,11.7586,11.7347,11.7426,58200.0
2007-08-29 10:15:00,14.72,14.77,14.72,14.76,94900.0,11.7426,11.7825,11.7426,11.7745,94900.0
2007-08-29 10:20:00,14.76,14.78,14.73,14.77,122200.0,11.7745,11.7905,11.7506,11.7825,122200.0
2007-08-29 10:25:00,14.77,14.77,14.71,14.72,82400.0,11.7825,11.7825,11.7347,11.7426,82400.0
2007-08-29 10:30:00,14.72,14.74,14.7,14.72,34900.0,11.7426,11.7586,11.7267,11.7426,34900.0
2007-08-29 10:35:00,14.72,14.73,14.7,14.72,107500.0,11.7426,11.7506,11.7267,11.7426,107500.0
2007-08-29 10:40:00,14.71,14.73,14.7,14.72,96100.0,11.7347,11.7506,11.7267,11.7426,96100.0
2007-08-29 10:45:00,14.72,14.74,14.66,14.73,208200.0,11.7426,11.7586,11.6948,11.7506,208200.0
2007-08-29 10:50:00,14.74,14.75,14.7,14.75,68400.0,11.7586,11.7666,11.7267,11.7666,68400.0
2007-08-29 10:55:00,14.75,14.8,14.71,14.8,39800.0,11.7666,11.8065,11.7347,11.8065,39800.0
2007-08-29 11:00:00,14.8,14.89,14.79,14.87,72500.0,11.8065,11.8782,11.7985,11.8623,72500.0
2007-08-29 11:05:00,14.87,14.89,14.76,14.76,69800.0,11.8623,11.8782,11.7745,11.7745,69800.0
2007-08-29 11:10:00,14.77,14.8,14.76,14.78,17900.0,11.7825,11.8065,11.7745,11.7905,17900.0
2007-08-29 11:15:00,14.78,14.78,14.75,14.77,39800.0,11.7905,11.7905,11.7666,11.7825,39800.0
2007-08-29 11:20:00,14.78,14.82,14.76,14.76,20000.0,11.7905,11.8224,11.7745,11.7745,20000.0
2007-08-29 11:25:00,14.77,14.79,14.76,14.76,15000.0,11.7825,11.7985,11.7745,11.7745,15000.0
2007-08-29 11:30:00,14.76,14.79,14.76,14.78,39300.0,11.7745,11.7985,11.7745,11.7905,39300.0
2007-08-29 11:35:00,14.79,14.86,14.78,14.84,81000.0,11.7985,11.8543,11.7905,11.8384,81000.0
2007-08-29 11:40:00,14.84,14.88,14.76,14.83,102200.0,11.8384,11.8703,11.7745,11.8304,102200.0
2007-08-29 11:45:00,14.83,15.0,14.83,14.99,102300.0,11.8304,11.966,11.8304,11.958,102300.0
2007-08-29 11:50:00,14.99,15.0,14.93,14.95,49300.0,11.958,11.966,11.9102,11.9261,49300.0
2007-08-29 11:55:00,14.96,15.03,14.94,15.0,64400.0,11.9341,11.9899,11.9181,11.966,64400.0
2007-08-29 12:00:00,15.0,15.01,14.86,14.86,75000.0,11.966,11.974,11.8543,11.8543,75000.0
2007-08-29 12:05:00,14.86,14.87,14.81,14.82,52100.0,11.8543,11.8623,11.8144,11.8224,52100.0
2007-08-29 12:10:00,14.82,14.87,14.81,14.86,40900.0,11.8224,11.8623,11.8144,11.8543,40900.0
2007-08-29 12:15:00,14.87,14.87,14.85,14.87,17700.0,11.8623,11.8623,11.8463,11.8623,17700.0
2007-08-29 12:20:00,14.87,14.88,14.8,14.81,62900.0,11.8623,11.8703,11.8065,11.8144,62900.0
2007-08-29 12:25:00,14.81,14.81,14.75,14.75,57600.0,11.8144,11.8144,11.7666,11.7666,57600.0
2007-08-29 12:30:00,14.76,14.78,14.75,14.78,22600.0,11.7745,11.7905,11.7666,11.7905,22600.0
2007-08-29 12:35:00,14.77,14.82,14.77,14.8,38400.0,11.7825,11.8224,11.7825,11.8065,38400.0
2007-08-29 12:40:00,14.79,14.82,14.78,14.81,15700.0,11.7985,11.8224,11.7905,11.8144,15700.0
2007-08-29 12:45:00,14.82,14.82,14.75,14.78,24800.0,11.8224,11.8224,11.7666,11.7905,24800.0
2007-08-29 12:50:00,14.78,14.78,14.73,14.74,91600.0,11.7905,11.7905,11.7506,11.7586,91600.0
2007-08-29 12:55:00,14.73,14.75,14.7,14.73,44300.0,11.7506,11.7666,11.7267,11.7506,44300.0
2007-08-29 13:00:00,14.73,14.8,14.72,14.79,26200.0,11.7506,11.8065,11.7426,11.7985,26200.0
2007-08-29 13:05:00,14.79,14.83,14.78,14.81,26000.0,11.7985,11.8304,11.7905,11.8144,26000.0
2007-08-29 13:10:00,14.8,14.8,14.75,14.75,51700.0,11.8065,11.8065,11.7666,11.7666,51700.0
2007-08-29 13:15:00,14.75,14.76,14.75,14.75,21700.0,11.7666,11.7745,11.7666,11.7666,21700.0
2007-08-29 13:20:00,14.75,14.75,14.7,14.72,73400.0,11.7666,11.7666,11.7267,11.7426,73400.0
2007-08-29 13:25:00,14.72,14.75,14.71,14.75,108600.0,11.7426,11.7666,11.7347,11.7666,108600.0
2007-08-29 13:30:00,14.75,14.79,14.74,14.78,37200.0,11.7666,11.7985,11.7586,11.7905,37200.0
2007-08-29 13:35:00,14.79,14.87,14.79,14.87,53600.0,11.7985,11.8623,11.7985,11.8623,53600.0
2007-08-29 13:40:00,14.86,14.87,14.85,14.86,64100.0,11.8543,11.8623,11.8463,11.8543,64100.0
2007-08-29 13:45:00,14.86,14.87,14.76,14.79,27700.0,11.8543,11.8623,11.7745,11.7985,27700.0
2007-08-29 13:50:00,14.79,14.85,14.78,14.83,23900.0,11.7985,11.8463,11.7905,11.8304,23900.0
2007-08-29 13:55:00,14.83,14.89,14.83,14.86,19700.0,11.8304,11.8782,11.8304,11.8543,19700.0
2007-08-29 14:00:00,14.86,14.96,14.86,14.95,67600.0,11.8543,11.9341,11.8543,11.9261,67600.0
2007-08-29 14:05:00,14.96,15.01,14.95,14.98,60300.0,11.9341,11.974,11.9261,11.95,60300.0
2007-08-29 14:10:00,14.98,14.98,14.95,14.95,31800.0,11.95,11.95,11.9261,11.9261,31800.0
2007-08-29 14:15:00,14.95,14.96,14.86,14.88,18800.0,11.9261,11.9341,11.8543,11.8703,18800.0
2007-08-29 14:20:00,14.88,14.9,14.86,14.88,13600.0,11.8703,11.8862,11.8543,11.8703,13600.0
2007-08-29 14:25:00,14.88,14.91,14.88,14.88,11700.0,11.8703,11.8942,11.8703,11.8703,11700.0
2007-08-29 14:30:00,14.89,14.97,14.88,14.97,54200.0,11.8782,11.9421,11.8703,11.9421,54200.0
2007-08-29 14:35:00,14.97,14.99,14.92,14.92,81100.0,11.9421,11.958,11.9022,11.9022,81100.0
2007-08-29 14:40:00,14.92,14.94,14.84,14.89,81800.0,11.9022,11.9181,11.8384,11.8782,81800.0
2007-08-29 14:45:00,14.88,14.89,14.84,14.85,35200.0,11.8703,11.8782,11.8384,11.8463,35200.0
2007-08-29 14:50:00,14.86,14.88,14.85,14.86,17300.0,11.8543,11.8703,11.8463,11.8543,17300.0
2007-08-29 14:55:00,14.86,14.86,14.84,14.85,21400.0,11.8543,11.8543,11.8384,11.8463,21400.0
2007-08-29 15:00:00,14.85,14.92,14.85,14.91,35400.0,11.8463,11.9022,11.8463,11.8942,35400.0
2007-08-29 15:05:00,14.92,14.97,14.92,14.96,79200.0,11.9022,11.9421,11.9022,11.9341,79200.0
2007-08-29 15:10:00,14.96,14.99,14.95,14.99,86000.0,11.9341,11.958,11.9261,11.958,86000.0
2007-08-29 15:15:00,14.97,14.98,14.94,14.95,73700.0,11.9421,11.95,11.9181,11.9261,73700.0
2007-08-29 15:20:00,14.96,14.96,14.92,14.95,49000.0,11.9341,11.9341,11.9022,11.9261,49000.0
2007-08-29 15:25:00,14.94,14.94,14.89,14.91,75300.0,11.9181,11.9181,11.8782,11.8942,75300.0
2007-08-29 15:30:00,14.91,14.96,14.9,14.96,78300.0,11.8942,11.9341,11.8862,11.9341,78300.0
2007-08-29 15:35:00,14.95,15.01,14.95,14.99,186600.0,11.9261,11.974,11.9261,11.958,186600.0
2007-08-29 15:40:00,15.0,15.01,14.93,14.94,147500.0,11.966,11.974,11.9102,11.9181,147500.0
2007-08-29 15:45:00,14.94,14.98,14.94,14.98,123500.0,11.9181,11.95,11.9181,11.95,123500.0
2007-08-29 15:50:00,14.98,15.06,14.95,15.06,114700.0,11.95,12.0139,11.9261,12.0139,114700.0
2007-08-29 15:55:00,15.05,15.05,15.0,15.02,108900.0,12.0059,12.0059,11.966,11.982,108900.0
2007-08-30 09:30:00,14.79,14.86,14.7,14.75,94400.0,11.7985,11.8543,11.7267,11.7666,94400.0
2007-08-30 09:35:00,14.72,14.88,14.68,14.87,62100.0,11.7426,11.8703,11.7107,11.8623,62100.0
2007-08-30 09:40:00,14.87,14.91,14.85,14.9,74600.0,11.8623,11.8942,11.8463,11.8862,74600.0
2007-08-30 09:45:00,14.9,14.94,14.81,14.93,61500.0,11.8862,11.9181,11.8144,11.9102,61500.0
2007-08-30 09:50:00,14.93,14.95,14.88,14.92,65900.0,11.9102,11.9261,11.8703,11.9022,65900.0
2007-08-30 09:55:00,14.92,14.93,14.79,14.8,87700.0,11.9022,11.9102,11.7985,11.8065,87700.0
2007-08-30 10:00:00,14.8,14.88,14.76,14.81,76100.0,11.8065,11.8703,11.7745,11.8144,76100.0
2007-08-30 10:05:00,14.82,14.89,14.81,14.84,64300.0,11.8224,11.8782,11.8144,11.8384,64300.0
2007-08-30 10:10:00,14.84,14.86,14.7,14.74,107200.0,11.8384,11.8543,11.7267,11.7586,107200.0
2007-08-30 10:15:00,14.74,14.81,14.73,14.79,112600.0,11.7586,11.8144,11.7506,11.7985,112600.0
2007-08-30 10:20:00,14.79,14.83,14.76,14.78,64300.0,11.7985,11.8304,11.7745,11.7905,64300.0
2007-08-30 10:25:00,14.77,14.83,14.77,14.81,59900.0,11.7825,11.8304,11.7825,11.8144,59900.0
2007-08-30 10:30:00,14.82,14.85,14.75,14.77,70100.0,11.8224,11.8463,11.7666,11.7825,70100.0
2007-08-30 10:35:00,14.78,14.79,14.73,14.73,117600.0,11.7905,11.7985,11.7506,11.7506,117600.0
2007-08-30 10:40:00,14.73,14.75,14.71,14.75,173300.0,11.7506,11.7666,11.7347,11.7666,173300.0
2007-08-30 10:45:00,14.75,14.8,14.74,14.75,48400.0,11.7666,11.8065,11.7586,11.7666,48400.0
2007-08-30 10:50:00,14.75,14.84,14.74,14.8,52000.0,11.7666,11.8384,11.7586,11.8065,52000.0
2007-08-30 10:55:00,14.81,14.81,14.76,14.78,29600.0,11.8144,11.8144,11.7745,11.7905,29600.0
2007-08-30 11:00:00,14.77,14.78,14.72,14.76,140900.0,11.7825,11.7905,11.7426,11.7745,140900.0
2007-08-30 11:05:00,14.75,14.78,14.71,14.78,102100.0,11.7666,11.7905,11.7347,11.7905,102100.0
2007-08-30 11:10:00,14.78,14.82,14.77,14.82,125600.0,11.7905,11.8224,11.7825,11.8224,125600.0
2007-08-30 11:15:00,14.82,14.86,14.75,14.83,73700.0,11.8224,11.8543,11.7666,11.8304,73700.0
2007-08-30 11:20:00,14.84,14.89,14.84,14.88,49300.0,11.8384,11.8782,11.8384,11.8703,49300.0
2007-08-30 11:25:00,14.87,14.88,14.84,14.85,17300.0,11.8623,11.8703,11.8384,11.8463,17300.0
2007-08-30 11:30:00,14.85,14.86,14.8,14.81,36400.0,11.8463,11.8543,11.8065,11.8144,36400.0
2007-08-30 11:35:00,14.8,14.84,14.8,14.82,33300.0,11.8065,11.8384,11.8065,11.8224,33300.0
2007-08-30 11:40:00,14.83,14.83,14.8,14.83,31300.0,11.8304,11.8304,11.8065,11.8304,31300.0
2007-08-30 11:45:00,14.82,14.85,14.8,14.85,30900.0,11.8224,11.8463,11.8065,11.8463,30900.0
2007-08-30 11:50:00,14.85,14.85,14.78,14.78,27900.0,11.8463,11.8463,11.7905,11.7905,27900.0
2007-08-30 11:55:00,14.79,14.8,14.77,14.79,23600.0,11.7985,11.8065,11.7825,11.7985,23600.0
2007-08-30 12:00:00,14.8,14.8,14.7,14.71,90100.0,11.8065,11.8065,11.7267,11.7347,90100.0
2007-08-30 12:05:00,14.7,14.71,14.62,14.65,86700.0,11.7267,11.7347,11.6629,11.6868,86700.0
2007-08-30 12:10:00,14.65,14.68,14.63,14.67,34700.0,11.6868,11.7107,11.6708,11.7027,34700.0
2007-08-30 12:15:00,14.67,14.68,14.6,14.61,63900.0,11.7027,11.7107,11.6469,11.6549,63900.0
2007-08-30 12:20:00,14.61,14.68,14.55,14.65,130100.0,11.6549,11.7107,11.607,11.6868,130100.0
2007-08-30 12:25:00,14.65,14.68,14.62,14.68,47400.0,11.6868,11.7107,11.6629,11.7107,47400.0
2007-08-30 12:30:00,14.67,14.74,14.65,14.73,68600.0,11.7027,11.7586,11.6868,11.7506,68600.0
2007-08-30 12:35:00,14.72,14.75,14.7,14.72,41100.0,11.7426,11.7666,11.7267,11.7426,41100.0
2007-08-30 12:40:00,14.72,14.75,14.7,14.71,41900.0,11.7426,11.7666,11.7267,11.7347,41900.0
2007-08-30 12:45:00,14.72,14.72,14.71,14.72,32700.0,11.7426,11.7426,11.7347,11.7426,32700.0
2007-08-30 12:50:00,14.72,14.73,14.72,14.72,22600.0,11.7426,11.7506,11.7426,11.7426,22600.0
2007-08-30 12:55:00,14.72,14.76,14.72,14.75,32800.0,11.7426,11.7745,11.7426,11.7666,32800.0
2007-08-30 13:00:00,14.75,14.76,14.73,14.74,28100.0,11.7666,11.7745,11.7506,11.7586,28100.0
2007-08-30 13:05:00,14.75,14.76,14.7,14.71,25200.0,11.7666,11.7745,11.7267,11.7347,25200.0
2007-08-30 13:10:00,14.72,14.72,14.68,14.69,14500.0,11.7426,11.7426,11.7107,11.7187,14500.0
2007-08-30 13:15:00,14.69,14.71,14.68,14.68,27400.0,11.7187,11.7347,11.7107,11.7107,27400.0
2007-08-30 13:20:00,14.67,14.68,14.65,14.65,20600.0,11.7027,11.7107,11.6868,11.6868,20600.0
2007-08-30 13:25:00,14.65,14.65,14.59,14.61,50400.0,11.6868,11.6868,11.6389,11.6549,50400.0
2007-08-30 13:30:00,14.62,14.62,14.55,14.57,68900.0,11.6629,11.6629,11.607,11.623,68900.0
2007-08-30 13:35:00,14.57,14.61,14.57,14.6,40400.0,11.623,11.6549,11.623,11.6469,40400.0
2007-08-30 13:40:00,14.6,14.62,14.59,14.62,48900.0,11.6469,11.6629,11.6389,11.6629,48900.0
2007-08-30 13:45:00,14.61,14.61,14.6,14.61,26700.0,11.6549,11.6549,11.6469,11.6549,26700.0
2007-08-30 13:50:00,14.61,14.61,14.59,14.61,55700.0,11.6549,11.6549,11.6389,11.6549,55700.0
2007-08-30 13:55:00,14.61,14.64,14.6,14.64,29600.0,11.6549,11.6788,11.6469,11.6788,29600.0
2007-08-30 14:00:00,14.65,14.68,14.64,14.68,34100.0,11.6868,11.7107,11.6788,11.7107,34100.0
2007-08-30 14:05:00,14.68,14.69,14.61,14.61,34700.0,11.7107,11.7187,11.6549,11.6549,34700.0
2007-08-30 14:10:00,14.61,14.62,14.6,14.62,31100.0,11.6549,11.6629,11.6469,11.6629,31100.0
2007-08-30 14:15:00,14.62,14.62,14.57,14.58,68800.0,11.6629,11.6629,11.623,11.631,68800.0
2007-08-30 14:20:00,14.58,14.59,14.56,14.58,46900.0,11.631,11.6389,11.615,11.631,46900.0
2007-08-30 14:25:00,14.58,14.59,14.56,14.57,30100.0,11.631,11.6389,11.615,11.623,30100.0
2007-08-30 14:30:00,14.57,14.57,14.51,14.54,96100.0,11.623,11.623,11.5751,11.599,96100.0
2007-08-30 14:35:00,14.53,14.56,14.5,14.5,80700.0,11.5911,11.615,11.5671,11.5671,80700.0
2007-08-30 14:40:00,14.5,14.52,14.48,14.49,41500.0,11.5671,11.5831,11.5512,11.5592,41500.0
2007-08-30 14:45:00,14.48,14.49,14.47,14.47,91900.0,11.5512,11.5592,11.5432,11.5432,91900.0
2007-08-30 14:50:00,14.46,14.52,14.46,14.51,48500.0,11.5352,11.5831,11.5352,11.5751,48500.0
2007-08-30 14:55:00,14.5,14.53,14.49,14.5,31700.0,11.5671,11.5911,11.5592,11.5671,31700.0
2007-08-30 15:00:00,14.5,14.55,14.49,14.54,43900.0,11.5671,11.607,11.5592,11.599,43900.0
2007-08-30 15:05:00,14.54,14.61,14.51,14.6,73900.0,11.599,11.6549,11.5751,11.6469,73900.0
2007-08-30 15:10:00,14.6,14.67,14.59,14.62,61800.0,11.6469,11.7027,11.6389,11.6629,61800.0
2007-08-30 15:15:00,14.61,14.64,14.58,14.6,75600.0,11.6549,11.6788,11.631,11.6469,75600.0
2007-08-30 15:20:00,14.59,14.63,14.59,14.6,65600.0,11.6389,11.6708,11.6389,11.6469,65600.0
2007-08-30 15:25:00,14.6,14.61,14.54,14.56,104500.0,11.6469,11.6549,11.599,11.615,104500.0
2007-08-30 15:30:00,14.56,14.58,14.54,14.55,87700.0,11.615,11.631,11.599,11.607,87700.0
2007-08-30 15:35:00,14.56,14.57,14.48,14.5,114300.0,11.615,11.623,11.5512,11.5671,114300.0
2007-08-30 15:40:00,14.5,14.57,14.48,14.56,202700.0,11.5671,11.623,11.5512,11.615,202700.0
2007-08-30 15:45:00,14.56,14.58,14.51,14.51,171600.0,11.615,11.631,11.5751,11.5751,171600.0
2007-08-30 15:50:00,14.51,14.59,14.51,14.58,212800.0,11.5751,11.6389,11.5751,11.631,212800.0
2007-08-30 15:55:00,14.57,14.58,14.53,14.55,171300.0,11.623,11.631,11.5911,11.607,171300.0
2007-08-31 09:30:00,15.04,15.44,15.04,15.3,544100.0,11.9979,12.317,11.9979,12.2053,544100.0
2007-08-31 09:35:00,15.3,15.44,15.22,15.27,441000.0,12.2053,12.317,12.1415,12.1814,441000.0
2007-08-31 09:40:00,15.27,15.28,15.05,15.14,181200.0,12.1814,12.1894,12.0059,12.0777,181200.0
2007-08-31 09:45:00,15.15,15.27,15.11,15.25,92100.0,12.0857,12.1814,12.0537,12.1654,92100.0
2007-08-31 09:50:00,15.24,15.26,15.13,15.14,108400.0,12.1575,12.1734,12.0697,12.0777,108400.0
2007-08-31 09:55:00,15.14,15.14,15.03,15.08,168400.0,12.0777,12.0777,11.9899,12.0298,168400.0
2007-08-31 10:00:00,15.08,15.16,14.95,15.11,288500.0,12.0298,12.0936,11.9261,12.0537,288500.0
2007-08-31 10:05:00,15.1,15.15,14.92,14.93,230600.0,12.0458,12.0857,11.9022,11.9102,230600.0
2007-08-31 10:10:00,14.93,14.95,14.77,14.87,268800.0,11.9102,11.9261,11.7825,11.8623,268800.0
2007-08-31 10:15:00,14.87,14.92,14.72,14.8,332300.0,11.8623,11.9022,11.7426,11.8065,332300.0
2007-08-31 10:20:00,14.8,14.89,14.78,14.88,84800.0,11.8065,11.8782,11.7905,11.8703,84800.0
2007-08-31 10:25:00,14.88,14.91,14.79,14.91,67700.0,11.8703,11.8942,11.7985,11.8942,67700.0
2007-08-31 10:30:00,14.89,15.31,14.87,14.98,202000.0,11.8782,12.2133,11.8623,11.95,202000.0
2007-08-31 10:35:00,14.98,15.0,14.95,14.97,65000.0,11.95,11.966,11.9261,11.9421,65000.0
2007-08-31 10:40:00,14.98,14.99,14.96,14.97,36900.0,11.95,11.958,11.9341,11.9421,36900.0
2007-08-31 10:45:00,14.97,14.97,14.91,14.92,31100.0,11.9421,11.9421,11.8942,11.9022,31100.0
2007-08-31 10:50:00,14.92,14.95,14.89,14.95,73100.0,11.9022,11.9261,11.8782,11.9261,73100.0
2007-08-31 10:55:00,14.95,14.95,14.89,14.89,41800.0,11.9261,11.9261,11.8782,11.8782,41800.0
2007-08-31 11:00:00,14.89,14.94,14.86,14.88,68500.0,11.8782,11.9181,11.8543,11.8703,68500.0
2007-08-31 11:05:00,14.89,14.96,14.89,14.92,59400.0,11.8782,11.9341,11.8782,11.9022,59400.0
2007-08-31 11:10:00,14.92,14.94,14.88,14.9,66900.0,11.9022,11.9181,11.8703,11.8862,66900.0
2007-08-31 11:15:00,14.9,14.94,14.8,14.81,66900.0,11.8862,11.9181,11.8065,11.8144,66900.0
2007-08-31 11:20:00,14.8,14.82,14.6,14.65,130500.0,11.8065,11.8224,11.6469,11.6868,130500.0
2007-08-31 11:25:00,14.66,14.71,14.61,14.7,193900.0,11.6948,11.7347,11.6549,11.7267,193900.0
2007-08-31 11:30:00,14.71,14.87,14.7,14.86,51700.0,11.7347,11.8623,11.7267,11.8543,51700.0
2007-08-31 11:35:00,14.86,14.88,14.8,14.88,56000.0,11.8543,11.8703,11.8065,11.8703,56000.0
2007-08-31 11:40:00,14.87,14.87,14.79,14.86,62200.0,11.8623,11.8623,11.7985,11.8543,62200.0
2007-08-31 11:45:00,14.87,14.91,14.87,14.91,44700.0,11.8623,11.8942,11.8623,11.8942,44700.0
2007-08-31 11:50:00,14.92,14.97,14.91,14.93,41900.0,11.9022,11.9421,11.8942,11.9102,41900.0
2007-08-31 11:55:00,14.92,14.94,14.86,14.89,43000.0,11.9022,11.9181,11.8543,11.8782,43000.0
2007-08-31 12:00:00,14.9,14.92,14.89,14.91,32800.0,11.8862,11.9022,11.8782,11.8942,32800.0
2007-08-31 12:05:00,14.91,14.94,14.91,14.92,15800.0,11.8942,11.9181,11.8942,11.9022,15800.0
2007-08-31 12:10:00,14.92,14.95,14.91,14.94,25100.0,11.9022,11.9261,11.8942,11.9181,25100.0
2007-08-31 12:15:00,14.95,14.95,14.93,14.95,36200.0,11.9261,11.9261,11.9102,11.9261,36200.0
2007-08-31 12:20:00,14.95,15.05,14.94,15.03,81600.0,11.9261,12.0059,11.9181,11.9899,81600.0
2007-08-31 12:25:00,15.04,15.04,15.02,15.02,34000.0,11.9979,11.9979,11.982,11.982,34000.0
2007-08-31 12:30:00,15.02,15.08,15.02,15.05,35400.0,11.982,12.0298,11.982,12.0059,35400.0
2007-08-31 12:35:00,15.06,15.1,15.06,15.1,43600.0,12.0139,12.0458,12.0139,12.0458,43600.0
2007-08-31 12:40:00,15.1,15.12,15.09,15.11,54600.0,12.0458,12.0617,12.0378,12.0537,54600.0
2007-08-31 12:45:00,15.11,15.11,15.08,15.08,36300.0,12.0537,12.0537,12.0298,12.0298,36300.0
2007-08-31 12:50:00,15.09,15.1,15.05,15.05,55900.0,12.0378,12.0458,12.0059,12.0059,55900.0
2007-08-31 12:55:00,15.05,15.07,15.04,15.06,39500.0,12.0059,12.0218,11.9979,12.0139,39500.0
2007-08-31 13:00:00,15.06,15.08,15.02,15.02,43700.0,12.0139,12.0298,11.982,11.982,43700.0
2007-08-31 13:05:00,15.03,15.04,14.98,14.99,69300.0,11.9899,11.9979,11.95,11.958,69300.0
2007-08-31 13:10:00,14.99,15.04,14.99,15.02,16100.0,11.958,11.9979,11.958,11.982,16100.0
2007-08-31 13:15:00,15.02,15.04,15.01,15.01,18100.0,11.982,11.9979,11.974,11.974,18100.0
2007-08-31 13:20:00,15.01,15.04,15.01,15.01,19000.0,11.974,11.9979,11.974,11.974,19000.0
2007-08-31 13:25:00,15.01,15.05,15.0,15.05,13500.0,11.974,12.0059,11.966,12.0059,13500.0
2007-08-31 13:30:00,15.05,15.06,15.01,15.01,43500.0,12.0059,12.0139,11.974,11.974,43500.0
2007-08-31 13:35:00,15.01,15.05,15.0,15.04,34300.0,11.974,12.0059,11.966,11.9979,34300.0
2007-08-31 13:40:00,15.03,15.05,15.02,15.05,51500.0,11.9899,12.0059,11.982,12.0059,51500.0
2007-08-31 13:45:00,15.05,15.06,15.03,15.03,30000.0,12.0059,12.0139,11.9899,11.9899,30000.0
2007-08-31 13:50:00,15.03,15.06,15.02,15.06,17400.0,11.9899,12.0139,11.982,12.0139,17400.0
2007-08-31 13:55:00,15.07,15.09,15.06,15.07,28500.0,12.0218,12.0378,12.0139,12.0218,28500.0
2007-08-31 14:00:00,15.07,15.1,15.07,15.09,22100.0,12.0218,12.0458,12.0218,12.0378,22100.0
2007-08-31 14:05:00,15.08,15.1,15.08,15.1,42600.0,12.0298,12.0458,12.0298,12.0458,42600.0
2007-08-31 14:10:00,15.1,15.11,15.08,15.08,72100.0,12.0458,12.0537,12.0298,12.0298,72100.0
2007-08-31 14:15:00,15.07,15.16,15.06,15.12,139500.0,12.0218,12.0936,12.0139,12.0617,139500.0
2007-08-31 14:20:00,15.11,15.12,15.05,15.06,69100.0,12.0537,12.0617,12.0059,12.0139,69100.0
2007-08-31 14:25:00,15.07,15.1,15.05,15.09,40100.0,12.0218,12.0458,12.0059,12.0378,40100.0
2007-08-31 14:30:00,15.1,15.11,15.07,15.1,82300.0,12.0458,12.0537,12.0218,12.0458,82300.0
2007-08-31 14:35:00,15.09,15.14,15.09,15.13,71200.0,12.0378,12.0777,12.0378,12.0697,71200.0
2007-08-31 14:40:00,15.13,15.14,15.12,15.13,33600.0,12.0697,12.0777,12.0617,12.0697,33600.0
2007-08-31 14:45:00,15.13,15.14,15.12,15.13,23300.0,12.0697,12.0777,12.0617,12.0697,23300.0
2007-08-31 14:50:00,15.13,15.15,15.13,15.14,27500.0,12.0697,12.0857,12.0697,12.0777,27500.0
2007-08-31 14:55:00,15.14,15.15,15.13,15.13,32100.0,12.0777,12.0857,12.0697,12.0697,32100.0
2007-08-31 15:00:00,15.14,15.14,15.11,15.14,60700.0,12.0777,12.0777,12.0537,12.0777,60700.0
2007-08-31 15:05:00,15.13,15.16,15.13,15.16,34800.0,12.0697,12.0936,12.0697,12.0936,34800.0
2007-08-31 15:10:00,15.16,15.18,15.14,15.16,45000.0,12.0936,12.1096,12.0777,12.0936,45000.0
2007-08-31 15:15:00,15.16,15.2,15.16,15.18,55000.0,12.0936,12.1255,12.0936,12.1096,55000.0
2007-08-31 15:20:00,15.18,15.19,15.11,15.11,75800.0,12.1096,12.1176,12.0537,12.0537,75800.0
2007-08-31 15:25:00,15.11,15.18,15.11,15.11,83800.0,12.0537,12.1096,12.0537,12.0537,83800.0
2007-08-31 15:30:00,15.12,15.19,15.11,15.18,67300.0,12.0617,12.1176,12.0537,12.1096,67300.0
2007-08-31 15:35:00,15.18,15.23,15.18,15.21,97900.0,12.1096,12.1495,12.1096,12.1335,97900.0
2007-08-31 15:40:00,15.21,15.26,15.15,15.18,215900.0,12.1335,12.1734,12.0857,12.1096,215900.0
2007-08-31 15:45:00,15.18,15.18,15.16,15.16,114900.0,12.1096,12.1096,12.0936,12.0936,114900.0
2007-08-31 15:50:00,15.16,15.18,15.12,15.13,112700.0,12.0936,12.1096,12.0617,12.0697,112700.0
2007-08-31 15:55:00,15.12,15.15,15.08,15.08,186400.0,12.0617,12.0857,12.0298,12.0298,186400.0
2007-09-04 09:30:00,14.96,15.04,14.93,14.95,68500.0,11.9341,11.9979,11.9102,11.9261,68500.0
2007-09-04 09:35:00,14.96,14.97,14.87,14.9,60900.0,11.9341,11.9421,11.8623,11.8862,60900.0
2007-09-04 09:40:00,14.9,14.99,14.87,14.99,70700.0,11.8862,11.958,11.8623,11.958,70700.0
2007-09-04 09:45:00,14.99,15.0,14.88,14.91,84900.0,11.958,11.966,11.8703,11.8942,84900.0
2007-09-04 09:50:00,14.91,14.93,14.89,14.89,46400.0,11.8942,11.9102,11.8782,11.8782,46400.0
2007-09-04 09:55:00,14.9,15.0,14.87,14.96,70900.0,11.8862,11.966,11.8623,11.9341,70900.0
2007-09-04 10:00:00,14.96,15.05,14.94,15.02,118600.0,11.9341,12.0059,11.9181,11.982,118600.0
2007-09-04 10:05:00,15.02,15.05,14.99,14.99,48200.0,11.982,12.0059,11.958,11.958,48200.0
2007-09-04 10:10:00,14.99,14.99,14.96,14.97,27300.0,11.958,11.958,11.9341,11.9421,27300.0
2007-09-04 10:15:00,14.98,15.01,14.9,14.91,50500.0,11.95,11.974,11.8862,11.8942,50500.0
2007-09-04 10:20:00,14.91,14.96,14.83,14.85,59800.0,11.8942,11.9341,11.8304,11.8463,59800.0
2007-09-04 10:25:00,14.84,14.89,14.82,14.88,61200.0,11.8384,11.8782,11.8224,11.8703,61200.0
2007-09-04 10:30:00,14.88,14.92,14.87,14.88,37200.0,11.8703,11.9022,11.8623,11.8703,37200.0
2007-09-04 10:35:00,14.88,14.93,14.88,14.92,61500.0,11.8703,11.9102,11.8703,11.9022,61500.0
2007-09-04 10:40:00,14.92,14.93,14.91,14.92,36400.0,11.9022,11.9102,11.8942,11.9022,36400.0
2007-09-04 10:45:00,14.93,15.01,14.92,15.0,49200.0,11.9102,11.974,11.9022,11.966,49200.0
2007-09-04 10:50:00,15.0,15.04,14.97,15.02,81000.0,11.966,11.9979,11.9421,11.982,81000.0
2007-09-04 10:55:00,15.02,15.02,14.97,15.01,46800.0,11.982,11.982,11.9421,11.974,46800.0
2007-09-04 11:00:00,15.0,15.01,14.98,14.99,22100.0,11.966,11.974,11.95,11.958,22100.0
2007-09-04 11:05:00,14.98,14.99,14.98,14.98,21000.0,11.95,11.958,11.95,11.95,21000.0
2007-09-04 11:10:00,14.98,14.98,14.95,14.95,32800.0,11.95,11.95,11.9261,11.9261,32800.0
2007-09-04 11:15:00,14.96,14.96,14.94,14.94,34900.0,11.9341,11.9341,11.9181,11.9181,34900.0
2007-09-04 11:20:00,14.93,15.0,14.9,14.99,70300.0,11.9102,11.966,11.8862,11.958,70300.0
2007-09-04 11:25:00,15.0,15.05,14.99,15.03,42400.0,11.966,12.0059,11.958,11.9899,42400.0
2007-09-04 11:30:00,15.03,15.05,15.0,15.01,50400.0,11.9899,12.0059,11.966,11.974,50400.0
2007-09-04 11:35:00,15.0,15.01,14.92,14.94,114300.0,11.966,11.974,11.9022,11.9181,114300.0
2007-09-04 11:40:00,14.94,14.95,14.93,14.93,23300.0,11.9181,11.9261,11.9102,11.9102,23300.0
2007-09-04 11:45:00,14.94,14.96,14.93,14.96,33300.0,11.9181,11.9341,11.9102,11.9341,33300.0
2007-09-04 11:50:00,14.96,15.0,14.95,15.0,38900.0,11.9341,11.966,11.9261,11.966,38900.0
2007-09-04 11:55:00,15.0,15.0,14.98,14.98,22100.0,11.966,11.966,11.95,11.95,22100.0
2007-09-04 12:00:00,14.99,14.99,14.96,14.96,35100.0,11.958,11.958,11.9341,11.9341,35100.0
2007-09-04 12:05:00,14.96,14.97,14.95,14.95,32800.0,11.9341,11.9421,11.9261,11.9261,32800.0
2007-09-04 12:10:00,14.96,15.01,14.95,15.01,66000.0,11.9341,11.974,11.9261,11.974,66000.0
2007-09-04 12:15:00,15.01,15.01,14.98,14.98,20200.0,11.974,11.974,11.95,11.95,20200.0
2007-09-04 12:20:00,14.98,15.02,14.98,15.01,25000.0,11.95,11.982,11.95,11.974,25000.0
2007-09-04 12:25:00,15.02,15.02,15.01,15.01,11100.0,11.982,11.982,11.974,11.974,11100.0
2007-09-04 12:30:00,15.02,15.02,15.01,15.01,10200.0,11.982,11.982,11.974,11.974,10200.0
2007-09-04 12:35:00,15.01,15.03,15.01,15.02,9400.0,11.974,11.9899,11.974,11.982,9400.0
2007-09-04 12:40:00,15.02,15.03,15.01,15.01,10700.0,11.982,11.9899,11.974,11.974,10700.0
2007-09-04 12:45:00,15.02,15.03,15.02,15.03,13200.0,11.982,11.9899,11.982,11.9899,13200.0
2007-09-04 12:50:00,15.02,15.04,15.02,15.03,7100.0,11.982,11.9979,11.982,11.9899,7100.0
2007-09-04 12:55:00,15.04,15.05,15.03,15.03,12800.0,11.9979,12.0059,11.9899,11.9899,12800.0
2007-09-04 13:00:00,15.03,15.06,15.03,15.05,53500.0,11.9899,12.0139,11.9899,12.0059,53500.0
2007-09-04 13:05:00,15.05,15.07,15.05,15.05,117400.0,12.0059,12.0218,12.0059,12.0059,117400.0
2007-09-04 13:10:00,15.05,15.1,15.04,15.1,50100.0,12.0059,12.0458,11.9979,12.0458,50100.0
2007-09-04 13:15:00,15.09,15.13,15.09,15.09,30400.0,12.0378,12.0697,12.0378,12.0378,30400.0
2007-09-04 13:20:00,15.1,15.15,15.1,15.15,32500.0,12.0458,12.0857,12.0458,12.0857,32500.0
2007-09-04 13:25:00,15.14,15.15,15.09,15.11,23600.0,12.0777,12.0857,12.0378,12.0537,23600.0
2007-09-04 13:30:00,15.12,15.15,15.12,15.14,16800.0,12.0617,12.0857,12.0617,12.0777,16800.0
2007-09-04 13:35:00,15.14,15.15,15.12,15.15,22900.0,12.0777,12.0857,12.0617,12.0857,22900.0
2007-09-04 13:40:00,15.14,15.17,15.14,15.15,69200.0,12.0777,12.1016,12.0777,12.0857,69200.0
2007-09-04 13:45:00,15.15,15.17,15.15,15.16,31800.0,12.0857,12.1016,12.0857,12.0936,31800.0
2007-09-04 13:50:00,15.17,15.18,15.16,15.16,26700.0,12.1016,12.1096,12.0936,12.0936,26700.0
2007-09-04 13:55:00,15.16,15.17,15.14,15.14,38800.0,12.0936,12.1016,12.0777,12.0777,38800.0
2007-09-04 14:00:00,15.15,15.15,15.11,15.11,26600.0,12.0857,12.0857,12.0537,12.0537,26600.0
2007-09-04 14:05:00,15.11,15.15,15.11,15.15,32300.0,12.0537,12.0857,12.0537,12.0857,32300.0
2007-09-04 14:10:00,15.15,15.17,15.14,15.17,16600.0,12.0857,12.1016,12.0777,12.1016,16600.0
2007-09-04 14:15:00,15.17,15.17,15.15,15.17,32200.0,12.1016,12.1016,12.0857,12.1016,32200.0
2007-09-04 14:20:00,15.17,15.19,15.15,15.18,31700.0,12.1016,12.1176,12.0857,12.1096,31700.0
2007-09-04 14:25:00,15.18,15.21,15.18,15.2,34800.0,12.1096,12.1335,12.1096,12.1255,34800.0
2007-09-04 14:30:00,15.2,15.26,15.2,15.25,29100.0,12.1255,12.1734,12.1255,12.1654,29100.0
2007-09-04 14:35:00,15.26,15.31,15.26,15.31,59600.0,12.1734,12.2133,12.1734,12.2133,59600.0
2007-09-04 14:40:00,15.31,15.34,15.28,15.34,62000.0,12.2133,12.2372,12.1894,12.2372,62000.0
2007-09-04 14:45:00,15.34,15.4,15.33,15.38,91500.0,12.2372,12.2851,12.2293,12.2691,91500.0
2007-09-04 14:50:00,15.37,15.43,15.36,15.42,48500.0,12.2612,12.309,12.2532,12.301,48500.0
2007-09-04 14:55:00,15.42,15.44,15.38,15.43,61100.0,12.301,12.317,12.2691,12.309,61100.0
2007-09-04 15:00:00,15.44,15.45,15.38,15.38,107700.0,12.317,12.325,12.2691,12.2691,107700.0
2007-09-04 15:05:00,15.38,15.45,15.38,15.45,48400.0,12.2691,12.325,12.2691,12.325,48400.0
2007-09-04 15:10:00,15.44,15.51,15.44,15.48,79000.0,12.317,12.3728,12.317,12.3489,79000.0
2007-09-04 15:15:00,15.48,15.49,15.47,15.47,46300.0,12.3489,12.3569,12.3409,12.3409,46300.0
2007-09-04 15:20:00,15.47,15.55,15.47,15.53,81100.0,12.3409,12.4048,12.3409,12.3888,81100.0
2007-09-04 15:25:00,15.53,15.54,15.52,15.53,70400.0,12.3888,12.3968,12.3808,12.3888,70400.0
2007-09-04 15:30:00,15.54,15.56,15.54,15.54,69700.0,12.3968,12.4127,12.3968,12.3968,69700.0
2007-09-04 15:35:00,15.54,15.54,15.52,15.53,82300.0,12.3968,12.3968,12.3808,12.3888,82300.0
2007-09-04 15:40:00,15.54,15.55,15.44,15.45,140800.0,12.3968,12.4048,12.317,12.325,140800.0
2007-09-04 15:45:00,15.44,15.45,15.41,15.43,144000.0,12.317,12.325,12.2931,12.309,144000.0
2007-09-04 15:50:00,15.43,15.43,15.36,15.39,128000.0,12.309,12.309,12.2532,12.2771,128000.0
2007-09-04 15:55:00,15.38,15.41,15.37,15.41,113100.0,12.2691,12.2931,12.2612,12.2931,113100.0
2007-09-05 09:30:00,15.17,15.17,15.01,15.12,50200.0,12.1016,12.1016,11.974,12.0617,50200.0
2007-09-05 09:35:00,15.12,15.18,15.02,15.02,61000.0,12.0617,12.1096,11.982,11.982,61000.0
2007-09-05 09:40:00,15.04,15.1,14.99,15.02,88500.0,11.9979,12.0458,11.958,11.982,88500.0
2007-09-05 09:45:00,15.03,15.16,15.01,15.15,93200.0,11.9899,12.0936,11.974,12.0857,93200.0
2007-09-05 09:50:00,15.15,15.21,15.1,15.21,160800.0,12.0857,12.1335,12.0458,12.1335,160800.0
2007-09-05 09:55:00,15.2,15.21,15.03,15.05,49700.0,12.1255,12.1335,11.9899,12.0059,49700.0
2007-09-05 10:00:00,15.02,15.05,14.88,14.96,234900.0,11.982,12.0059,11.8703,11.9341,234900.0
2007-09-05 10:05:00,14.96,14.99,14.92,14.97,145700.0,11.9341,11.958,11.9022,11.9421,145700.0
2007-09-05 10:10:00,14.97,14.97,14.86,14.86,100000.0,11.9421,11.9421,11.8543,11.8543,100000.0
2007-09-05 10:15:00,14.86,14.87,14.77,14.83,113400.0,11.8543,11.8623,11.7825,11.8304,113400.0
2007-09-05 10:20:00,14.83,14.9,14.83,14.88,88000.0,11.8304,11.8862,11.8304,11.8703,88000.0
2007-09-05 10:25:00,14.88,14.98,14.88,14.97,74400.0,11.8703,11.95,11.8703,11.9421,74400.0
2007-09-05 10:30:00,14.98,14.99,14.94,14.95,56800.0,11.95,11.958,11.9181,11.9261,56800.0
2007-09-05 10:35:00,14.95,14.96,14.92,14.95,103300.0,11.9261,11.9341,11.9022,11.9261,103300.0
2007-09-05 10:40:00,14.95,14.97,14.94,14.95,33600.0,11.9261,11.9421,11.9181,11.9261,33600.0
2007-09-05 10:45:00,14.95,15.0,14.93,14.94,39300.0,11.9261,11.966,11.9102,11.9181,39300.0
2007-09-05 10:50:00,14.94,14.96,14.94,14.94,69500.0,11.9181,11.9341,11.9181,11.9181,69500.0
2007-09-05 10:55:00,14.95,14.95,14.92,14.92,42000.0,11.9261,11.9261,11.9022,11.9022,42000.0
2007-09-05 11:00:00,14.92,14.93,14.84,14.84,64000.0,11.9022,11.9102,11.8384,11.8384,64000.0
2007-09-05 11:05:00,14.84,14.85,14.76,14.78,109700.0,11.8384,11.8463,11.7745,11.7905,109700.0
2007-09-05 11:10:00,14.77,14.78,14.75,14.78,108200.0,11.7825,11.7905,11.7666,11.7905,108200.0
2007-09-05 11:15:00,14.79,14.88,14.77,14.87,85300.0,11.7985,11.8703,11.7825,11.8623,85300.0
2007-09-05 11:20:00,14.86,14.87,14.8,14.8,36600.0,11.8543,11.8623,11.8065,11.8065,36600.0
2007-09-05 11:25:00,14.8,14.81,14.77,14.79,28300.0,11.8065,11.8144,11.7825,11.7985,28300.0
2007-09-05 11:30:00,14.79,14.79,14.75,14.75,34100.0,11.7985,11.7985,11.7666,11.7666,34100.0
2007-09-05 11:35:00,14.75,14.76,14.69,14.75,60500.0,11.7666,11.7745,11.7187,11.7666,60500.0
2007-09-05 11:40:00,14.73,14.77,14.72,14.76,41400.0,11.7506,11.7825,11.7426,11.7745,41400.0
2007-09-05 11:45:00,14.76,14.79,14.76,14.77,58200.0,11.7745,11.7985,11.7745,11.7825,58200.0
2007-09-05 11:50:00,14.77,14.79,14.75,14.76,159800.0,11.7825,11.7985,11.7666,11.7745,159800.0
2007-09-05 11:55:00,14.76,14.82,14.76,14.81,73000.0,11.7745,11.8224,11.7745,11.8144,73000.0
2007-09-05 12:00:00,14.82,14.85,14.82,14.83,45100.0,11.8224,11.8463,11.8224,11.8304,45100.0
2007-09-05 12:05:00,14.83,14.84,14.77,14.78,37800.0,11.8304,11.8384,11.7825,11.7905,37800.0
2007-09-05 12:10:00,14.78,14.84,14.78,14.84,44100.0,11.7905,11.8384,11.7905,11.8384,44100.0
2007-09-05 12:15:00,14.83,14.84,14.8,14.8,34100.0,11.8304,11.8384,11.8065,11.8065,34100.0
2007-09-05 12:20:00,14.8,14.82,14.8,14.82,20900.0,11.8065,11.8224,11.8065,11.8224,20900.0
2007-09-05 12:25:00,14.81,14.88,14.81,14.87,52700.0,11.8144,11.8703,11.8144,11.8623,52700.0
2007-09-05 12:30:00,14.87,14.88,14.84,14.84,30100.0,11.8623,11.8703,11.8384,11.8384,30100.0
2007-09-05 12:35:00,14.84,14.87,14.84,14.87,18700.0,11.8384,11.8623,11.8384,11.8623,18700.0
2007-09-05 12:40:00,14.87,14.87,14.86,14.86,22300.0,11.8623,11.8623,11.8543,11.8543,22300.0
2007-09-05 12:45:00,14.86,14.87,14.81,14.83,115200.0,11.8543,11.8623,11.8144,11.8304,115200.0
2007-09-05 12:50:00,14.83,14.84,14.81,14.81,21900.0,11.8304,11.8384,11.8144,11.8144,21900.0
2007-09-05 12:55:00,14.81,14.82,14.81,14.82,16200.0,11.8144,11.8224,11.8144,11.8224,16200.0
2007-09-05 13:00:00,14.82,14.83,14.8,14.82,66100.0,11.8224,11.8304,11.8065,11.8224,66100.0
2007-09-05 13:05:00,14.82,14.82,14.81,14.82,26900.0,11.8224,11.8224,11.8144,11.8224,26900.0
2007-09-05 13:10:00,14.81,14.83,14.81,14.81,8500.0,11.8144,11.8304,11.8144,11.8144,8500.0
2007-09-05 13:15:00,14.81,14.84,14.81,14.83,36800.0,11.8144,11.8384,11.8144,11.8304,36800.0
2007-09-05 13:20:00,14.83,14.83,14.76,14.77,81800.0,11.8304,11.8304,11.7745,11.7825,81800.0
2007-09-05 13:25:00,14.77,14.8,14.76,14.79,49400.0,11.7825,11.8065,11.7745,11.7985,49400.0
2007-09-05 13:30:00,14.79,14.81,14.77,14.78,49200.0,11.7985,11.8144,11.7825,11.7905,49200.0
2007-09-05 13:35:00,14.78,14.79,14.76,14.78,35500.0,11.7905,11.7985,11.7745,11.7905,35500.0
2007-09-05 13:40:00,14.78,14.79,14.75,14.75,66900.0,11.7905,11.7985,11.7666,11.7666,66900.0
2007-09-05 13:45:00,14.75,14.75,14.7,14.73,90500.0,11.7666,11.7666,11.7267,11.7506,90500.0
2007-09-05 13:50:00,14.73,14.73,14.72,14.72,31700.0,11.7506,11.7506,11.7426,11.7426,31700.0
2007-09-05 13:55:00,14.72,14.74,14.72,14.74,31200.0,11.7426,11.7586,11.7426,11.7586,31200.0
2007-09-05 14:00:00,14.74,14.76,14.64,14.64,102200.0,11.7586,11.7745,11.6788,11.6788,102200.0
2007-09-05 14:05:00,14.64,14.68,14.6,14.64,74500.0,11.6788,11.7107,11.6469,11.6788,74500.0
2007-09-05 14:10:00,14.64,14.64,14.6,14.61,42400.0,11.6788,11.6788,11.6469,11.6549,42400.0
2007-09-05 14:15:00,14.61,14.62,14.58,14.6,48200.0,11.6549,11.6629,11.631,11.6469,48200.0
2007-09-05 14:20:00,14.59,14.6,14.55,14.55,82600.0,11.6389,11.6469,11.607,11.607,82600.0
2007-09-05 14:25:00,14.56,14.57,14.53,14.54,48500.0,11.615,11.623,11.5911,11.599,48500.0
2007-09-05 14:30:00,14.53,14.63,14.53,14.63,87100.0,11.5911,11.6708,11.5911,11.6708,87100.0
2007-09-05 14:35:00,14.63,14.68,14.62,14.68,53300.0,11.6708,11.7107,11.6629,11.7107,53300.0
2007-09-05 14:40:00,14.68,14.7,14.61,14.64,65000.0,11.7107,11.7267,11.6549,11.6788,65000.0
2007-09-05 14:45:00,14.65,14.65,14.6,14.63,47400.0,11.6868,11.6868,11.6469,11.6708,47400.0
2007-09-05 14:50:00,14.63,14.7,14.63,14.69,89600.0,11.6708,11.7267,11.6708,11.7187,89600.0
2007-09-05 14:55:00,14.69,14.79,14.69,14.78,197000.0,11.7187,11.7985,11.7187,11.7905,197000.0
2007-09-05 15:00:00,14.79,14.79,14.75,14.77,126100.0,11.7985,11.7985,11.7666,11.7825,126100.0
2007-09-05 15:05:00,14.76,14.83,14.75,14.82,56100.0,11.7745,11.8304,11.7666,11.8224,56100.0
2007-09-05 15:10:00,14.82,14.84,14.79,14.83,162700.0,11.8224,11.8384,11.7985,11.8304,162700.0
2007-09-05 15:15:00,14.83,14.84,14.76,14.82,168600.0,11.8304,11.8384,11.7745,11.8224,168600.0
2007-09-05 15:20:00,14.82,14.82,14.77,14.81,115900.0,11.8224,11.8224,11.7825,11.8144,115900.0
2007-09-05 15:25:00,14.81,14.82,14.77,14.78,138100.0,11.8144,11.8224,11.7825,11.7905,138100.0
2007-09-05 15:30:00,14.79,14.81,14.78,14.79,160600.0,11.7985,11.8144,11.7905,11.7985,160600.0
2007-09-05 15:35:00,14.79,14.79,14.72,14.75,129200.0,11.7985,11.7985,11.7426,11.7666,129200.0
2007-09-05 15:40:00,14.75,14.8,14.74,14.8,142500.0,11.7666,11.8065,11.7586,11.8065,142500.0
2007-09-05 15:45:00,14.8,14.86,14.79,14.85,301500.0,11.8065,11.8543,11.7985,11.8463,301500.0
2007-09-05 15:50:00,14.84,14.86,14.74,14.79,305500.0,11.8384,11.8543,11.7586,11.7985,305500.0
2007-09-05 15:55:00,14.79,14.84,14.78,14.8,192000.0,11.7985,11.8384,11.7905,11.8065,192000.0
2007-09-06 09:30:00,14.77,14.95,14.73,14.76,187000.0,11.7825,11.9261,11.7506,11.7745,187000.0
2007-09-06 09:35:00,14.75,14.83,14.72,14.83,192300.0,11.7666,11.8304,11.7426,11.8304,192300.0
2007-09-06 09:40:00,14.82,14.83,14.74,14.8,127900.0,11.8224,11.8304,11.7586,11.8065,127900.0
2007-09-06 09:45:00,14.8,14.8,14.72,14.74,65200.0,11.8065,11.8065,11.7426,11.7586,65200.0
2007-09-06 09:50:00,14.73,14.75,14.6,14.63,120700.0,11.7506,11.7666,11.6469,11.6708,120700.0
2007-09-06 09:55:00,14.63,14.77,14.6,14.68,83800.0,11.6708,11.7825,11.6469,11.7107,83800.0
2007-09-06 10:00:00,14.68,14.73,14.6,14.6,163000.0,11.7107,11.7506,11.6469,11.6469,163000.0
2007-09-06 10:05:00,14.61,14.63,14.57,14.61,102000.0,11.6549,11.6708,11.623,11.6549,102000.0
2007-09-06 10:10:00,14.6,14.66,14.6,14.61,53500.0,11.6469,11.6948,11.6469,11.6549,53500.0
2007-09-06 10:15:00,14.62,14.65,14.54,14.6,180300.0,11.6629,11.6868,11.599,11.6469,180300.0
2007-09-06 10:20:00,14.61,14.65,14.57,14.59,97600.0,11.6549,11.6868,11.623,11.6389,97600.0
2007-09-06 10:25:00,14.6,14.7,14.6,14.68,77700.0,11.6469,11.7267,11.6469,11.7107,77700.0
2007-09-06 10:30:00,14.67,14.72,14.65,14.69,39800.0,11.7027,11.7426,11.6868,11.7187,39800.0
2007-09-06 10:35:00,14.7,14.82,14.69,14.81,130500.0,11.7267,11.8224,11.7187,11.8144,130500.0
2007-09-06 10:40:00,14.82,14.88,14.77,14.79,109600.0,11.8224,11.8703,11.7825,11.7985,109600.0
2007-09-06 10:45:00,14.8,14.86,14.78,14.81,53700.0,11.8065,11.8543,11.7905,11.8144,53700.0
2007-09-06 10:50:00,14.79,14.85,14.79,14.84,51100.0,11.7985,11.8463,11.7985,11.8384,51100.0
2007-09-06 10:55:00,14.85,14.85,14.79,14.8,34400.0,11.8463,11.8463,11.7985,11.8065,34400.0
2007-09-06 11:00:00,14.79,14.81,14.75,14.75,33900.0,11.7985,11.8144,11.7666,11.7666,33900.0
2007-09-06 11:05:00,14.75,14.75,14.71,14.71,25900.0,11.7666,11.7666,11.7347,11.7347,25900.0
2007-09-06 11:10:00,14.71,14.73,14.7,14.71,35400.0,11.7347,11.7506,11.7267,11.7347,35400.0
2007-09-06 11:15:00,14.7,14.76,14.7,14.75,45900.0,11.7267,11.7745,11.7267,11.7666,45900.0
2007-09-06 11:20:00,14.74,14.86,14.74,14.84,74500.0,11.7586,11.8543,11.7586,11.8384,74500.0
2007-09-06 11:25:00,14.84,14.84,14.78,14.78,35100.0,11.8384,11.8384,11.7905,11.7905,35100.0
2007-09-06 11:30:00,14.8,14.83,14.79,14.8,55400.0,11.8065,11.8304,11.7985,11.8065,55400.0
2007-09-06 11:35:00,14.8,14.82,14.78,14.78,37800.0,11.8065,11.8224,11.7905,11.7905,37800.0
2007-09-06 11:40:00,14.78,14.8,14.77,14.8,18100.0,11.7905,11.8065,11.7825,11.8065,18100.0
2007-09-06 11:45:00,14.8,14.85,14.79,14.83,34100.0,11.8065,11.8463,11.7985,11.8304,34100.0
2007-09-06 11:50:00,14.83,14.83,14.79,14.79,48400.0,11.8304,11.8304,11.7985,11.7985,48400.0
2007-09-06 11:55:00,14.78,14.82,14.77,14.81,24400.0,11.7905,11.8224,11.7825,11.8144,24400.0
2007-09-06 12:00:00,14.81,14.82,14.72,14.74,70900.0,11.8144,11.8224,11.7426,11.7586,70900.0
2007-09-06 12:05:00,14.74,14.77,14.74,14.76,14700.0,11.7586,11.7825,11.7586,11.7745,14700.0
2007-09-06 12:10:00,14.76,14.84,14.75,14.84,39200.0,11.7745,11.8384,11.7666,11.8384,39200.0
2007-09-06 12:15:00,14.83,14.88,14.83,14.86,120600.0,11.8304,11.8703,11.8304,11.8543,120600.0
2007-09-06 12:20:00,14.86,14.89,14.86,14.86,15100.0,11.8543,11.8782,11.8543,11.8543,15100.0
2007-09-06 12:25:00,14.86,14.86,14.81,14.81,17100.0,11.8543,11.8543,11.8144,11.8144,17100.0
2007-09-06 12:30:00,14.82,14.83,14.8,14.81,7300.0,11.8224,11.8304,11.8065,11.8144,7300.0
2007-09-06 12:35:00,14.81,14.81,14.79,14.8,7900.0,11.8144,11.8144,11.7985,11.8065,7900.0
2007-09-06 12:40:00,14.79,14.8,14.74,14.74,17500.0,11.7985,11.8065,11.7586,11.7586,17500.0
2007-09-06 12:45:00,14.74,14.75,14.7,14.71,25000.0,11.7586,11.7666,11.7267,11.7347,25000.0
2007-09-06 12:50:00,14.71,14.74,14.7,14.71,27700.0,11.7347,11.7586,11.7267,11.7347,27700.0
2007-09-06 12:55:00,14.71,14.74,14.7,14.73,23200.0,11.7347,11.7586,11.7267,11.7506,23200.0
2007-09-06 13:00:00,14.73,14.76,14.72,14.75,22000.0,11.7506,11.7745,11.7426,11.7666,22000.0
2007-09-06 13:05:00,14.75,14.76,14.69,14.69,45700.0,11.7666,11.7745,11.7187,11.7187,45700.0
2007-09-06 13:10:00,14.7,14.72,14.66,14.66,29500.0,11.7267,11.7426,11.6948,11.6948,29500.0
2007-09-06 13:15:00,14.67,14.72,14.66,14.71,29800.0,11.7027,11.7426,11.6948,11.7347,29800.0
2007-09-06 13:20:00,14.71,14.73,14.69,14.7,25300.0,11.7347,11.7506,11.7187,11.7267,25300.0
2007-09-06 13:25:00,14.7,14.72,14.69,14.72,37800.0,11.7267,11.7426,11.7187,11.7426,37800.0
2007-09-06 13:30:00,14.72,14.72,14.68,14.69,87000.0,11.7426,11.7426,11.7107,11.7187,87000.0
2007-09-06 13:35:00,14.69,14.7,14.66,14.66,61100.0,11.7187,11.7267,11.6948,11.6948,61100.0
2007-09-06 13:40:00,14.66,14.69,14.66,14.69,16500.0,11.6948,11.7187,11.6948,11.7187,16500.0
2007-09-06 13:45:00,14.69,14.73,14.68,14.7,48200.0,11.7187,11.7506,11.7107,11.7267,48200.0
2007-09-06 13:50:00,14.7,14.71,14.69,14.71,22000.0,11.7267,11.7347,11.7187,11.7347,22000.0
2007-09-06 13:55:00,14.71,14.72,14.69,14.71,9400.0,11.7347,11.7426,11.7187,11.7347,9400.0
2007-09-06 14:00:00,14.71,14.72,14.68,14.7,31800.0,11.7347,11.7426,11.7107,11.7267,31800.0
2007-09-06 14:05:00,14.7,14.73,14.69,14.71,23200.0,11.7267,11.7506,11.7187,11.7347,23200.0
2007-09-06 14:10:00,14.72,14.78,14.72,14.77,19700.0,11.7426,11.7905,11.7426,11.7825,19700.0
2007-09-06 14:15:00,14.78,14.78,14.77,14.77,8000.0,11.7905,11.7905,11.7825,11.7825,8000.0
2007-09-06 14:20:00,14.78,14.79,14.77,14.78,49900.0,11.7905,11.7985,11.7825,11.7905,49900.0
2007-09-06 14:25:00,14.77,14.79,14.75,14.75,44000.0,11.7825,11.7985,11.7666,11.7666,44000.0
2007-09-06 14:30:00,14.76,14.82,14.74,14.8,71600.0,11.7745,11.8224,11.7586,11.8065,71600.0
2007-09-06 14:35:00,14.8,14.83,14.79,14.79,17700.0,11.8065,11.8304,11.7985,11.7985,17700.0
2007-09-06 14:40:00,14.79,14.8,14.75,14.77,36100.0,11.7985,11.8065,11.7666,11.7825,36100.0
2007-09-06 14:45:00,14.77,14.78,14.76,14.76,15900.0,11.7825,11.7905,11.7745,11.7745,15900.0
2007-09-06 14:50:00,14.77,14.77,14.72,14.72,63700.0,11.7825,11.7825,11.7426,11.7426,63700.0
2007-09-06 14:55:00,14.72,14.75,14.72,14.74,33800.0,11.7426,11.7666,11.7426,11.7586,33800.0
2007-09-06 15:00:00,14.75,14.79,14.71,14.71,106500.0,11.7666,11.7985,11.7347,11.7347,106500.0
2007-09-06 15:05:00,14.72,14.74,14.7,14.7,65700.0,11.7426,11.7586,11.7267,11.7267,65700.0
2007-09-06 15:10:00,14.71,14.71,14.66,14.68,164600.0,11.7347,11.7347,11.6948,11.7107,164600.0
2007-09-06 15:15:00,14.69,14.72,14.68,14.68,62400.0,11.7187,11.7426,11.7107,11.7107,62400.0
2007-09-06 15:20:00,14.68,14.69,14.64,14.66,92300.0,11.7107,11.7187,11.6788,11.6948,92300.0
2007-09-06 15:25:00,14.66,14.68,14.65,14.66,45100.0,11.6948,11.7107,11.6868,11.6948,45100.0
2007-09-06 15:30:00,14.66,14.66,14.62,14.66,119100.0,11.6948,11.6948,11.6629,11.6948,119100.0
2007-09-06 15:35:00,14.66,14.68,14.59,14.6,242900.0,11.6948,11.7107,11.6389,11.6469,242900.0
2007-09-06 15:40:00,14.6,14.61,14.57,14.61,154600.0,11.6469,11.6549,11.623,11.6549,154600.0
2007-09-06 15:45:00,14.61,14.62,14.55,14.57,166800.0,11.6549,11.6629,11.607,11.623,166800.0
2007-09-06 15:50:00,14.57,14.59,14.53,14.55,218100.0,11.623,11.6389,11.5911,11.607,218100.0
2007-09-06 15:55:00,14.54,14.61,14.54,14.59,215800.0,11.599,11.6549,11.599,11.6389,215800.0
2007-09-07 09:30:00,14.15,14.28,13.99,14.0,320900.0,11.2879,11.3916,11.1603,11.1683,320900.0
2007-09-07 09:35:00,14.02,14.15,14.0,14.07,153900.0,11.1842,11.2879,11.1683,11.2241,153900.0
2007-09-07 09:40:00,14.07,14.25,14.01,14.2,130900.0,11.2241,11.3677,11.1762,11.3278,130900.0
2007-09-07 09:45:00,14.18,14.19,14.08,14.13,94800.0,11.3119,11.3198,11.2321,11.272,94800.0
2007-09-07 09:50:00,14.14,14.16,14.11,14.15,50100.0,11.2799,11.2959,11.256,11.2879,50100.0
2007-09-07 09:55:00,14.13,14.15,14.08,14.08,45600.0,11.272,11.2879,11.2321,11.2321,45600.0
2007-09-07 10:00:00,14.09,14.18,14.09,14.16,94400.0,11.2401,11.3119,11.2401,11.2959,94400.0
2007-09-07 10:05:00,14.16,14.19,14.13,14.15,91100.0,11.2959,11.3198,11.272,11.2879,91100.0
2007-09-07 10:10:00,14.15,14.16,14.1,14.11,27900.0,11.2879,11.2959,11.248,11.256,27900.0
2007-09-07 10:15:00,14.1,14.13,14.05,14.06,164400.0,11.248,11.272,11.2082,11.2161,164400.0
2007-09-07 10:20:00,14.05,14.14,14.03,14.12,131700.0,11.2082,11.2799,11.1922,11.264,131700.0
2007-09-07 10:25:00,14.11,14.16,14.08,14.14,38600.0,11.256,11.2959,11.2321,11.2799,38600.0
2007-09-07 10:30:00,14.13,14.14,14.05,14.06,42000.0,11.272,11.2799,11.2082,11.2161,42000.0
2007-09-07 10:35:00,14.05,14.09,14.04,14.08,38500.0,11.2082,11.2401,11.2002,11.2321,38500.0
2007-09-07 10:40:00,14.07,14.1,14.0,14.01,114600.0,11.2241,11.248,11.1683,11.1762,114600.0
2007-09-07 10:45:00,14.01,14.02,13.93,13.93,119800.0,11.1762,11.1842,11.1124,11.1124,119800.0
2007-09-07 10:50:00,13.93,13.98,13.9,13.97,117900.0,11.1124,11.1523,11.0885,11.1443,117900.0
2007-09-07 10:55:00,13.98,14.01,13.98,13.99,181100.0,11.1523,11.1762,11.1523,11.1603,181100.0
2007-09-07 11:00:00,13.99,14.0,13.96,13.98,60300.0,11.1603,11.1683,11.1364,11.1523,60300.0
2007-09-07 11:05:00,13.98,13.99,13.95,13.95,27200.0,11.1523,11.1603,11.1284,11.1284,27200.0
2007-09-07 11:10:00,13.95,13.95,13.88,13.91,77600.0,11.1284,11.1284,11.0725,11.0965,77600.0
2007-09-07 11:15:00,13.91,13.95,13.91,13.95,61700.0,11.0965,11.1284,11.0965,11.1284,61700.0
2007-09-07 11:20:00,13.94,13.95,13.92,13.93,71800.0,11.1204,11.1284,11.1044,11.1124,71800.0
2007-09-07 11:25:00,13.93,14.01,13.93,13.98,190900.0,11.1124,11.1762,11.1124,11.1523,190900.0
2007-09-07 11:30:00,13.98,14.03,13.98,14.02,162800.0,11.1523,11.1922,11.1523,11.1842,162800.0
2007-09-07 11:35:00,14.02,14.06,14.02,14.03,103700.0,11.1842,11.2161,11.1842,11.1922,103700.0
2007-09-07 11:40:00,14.05,14.06,14.0,14.02,156800.0,11.2082,11.2161,11.1683,11.1842,156800.0
2007-09-07 11:45:00,14.02,14.1,14.01,14.09,215700.0,11.1842,11.248,11.1762,11.2401,215700.0
2007-09-07 11:50:00,14.09,14.09,14.05,14.05,67400.0,11.2401,11.2401,11.2082,11.2082,67400.0
2007-09-07 11:55:00,14.05,14.12,14.05,14.11,88400.0,11.2082,11.264,11.2082,11.256,88400.0
2007-09-07 12:00:00,14.12,14.13,14.08,14.08,55800.0,11.264,11.272,11.2321,11.2321,55800.0
2007-09-07 12:05:00,14.08,14.09,14.05,14.07,36200.0,11.2321,11.2401,11.2082,11.2241,36200.0
2007-09-07 12:10:00,14.07,14.09,14.06,14.08,44900.0,11.2241,11.2401,11.2161,11.2321,44900.0
2007-09-07 12:15:00,14.09,14.11,14.08,14.09,21900.0,11.2401,11.256,11.2321,11.2401,21900.0
2007-09-07 12:20:00,14.08,14.13,14.06,14.13,31600.0,11.2321,11.272,11.2161,11.272,31600.0
2007-09-07 12:25:00,14.13,14.16,14.12,14.15,36900.0,11.272,11.2959,11.264,11.2879,36900.0
2007-09-07 12:30:00,14.16,14.22,14.16,14.21,39100.0,11.2959,11.3438,11.2959,11.3358,39100.0
2007-09-07 12:35:00,14.2,14.23,14.19,14.19,34900.0,11.3278,11.3517,11.3198,11.3198,34900.0
2007-09-07 12:40:00,14.19,14.2,14.13,14.15,49200.0,11.3198,11.3278,11.272,11.2879,49200.0
2007-09-07 12:45:00,14.15,14.17,14.11,14.11,32600.0,11.2879,11.3039,11.256,11.256,32600.0
2007-09-07 12:50:00,14.11,14.12,14.08,14.11,23300.0,11.256,11.264,11.2321,11.256,23300.0
2007-09-07 12:55:00,14.11,14.11,14.08,14.1,21400.0,11.256,11.256,11.2321,11.248,21400.0
2007-09-07 13:00:00,14.1,14.14,14.09,14.12,27600.0,11.248,11.2799,11.2401,11.264,27600.0
2007-09-07 13:05:00,14.12,14.16,14.09,14.16,30800.0,11.264,11.2959,11.2401,11.2959,30800.0
2007-09-07 13:10:00,14.16,14.19,14.16,14.18,43200.0,11.2959,11.3198,11.2959,11.3119,43200.0
2007-09-07 13:15:00,14.18,14.18,14.09,14.14,38300.0,11.3119,11.3119,11.2401,11.2799,38300.0
2007-09-07 13:20:00,14.14,14.16,14.1,14.12,57400.0,11.2799,11.2959,11.248,11.264,57400.0
2007-09-07 13:25:00,14.12,14.14,14.11,14.12,19500.0,11.264,11.2799,11.256,11.264,19500.0
2007-09-07 13:30:00,14.12,14.16,14.12,14.13,35400.0,11.264,11.2959,11.264,11.272,35400.0
2007-09-07 13:35:00,14.14,14.15,14.05,14.06,48100.0,11.2799,11.2879,11.2082,11.2161,48100.0
2007-09-07 13:40:00,14.05,14.07,14.03,14.03,101700.0,11.2082,11.2241,11.1922,11.1922,101700.0
2007-09-07 13:45:00,14.03,14.1,14.02,14.09,61300.0,11.1922,11.248,11.1842,11.2401,61300.0
2007-09-07 13:50:00,14.1,14.1,14.05,14.09,47200.0,11.248,11.248,11.2082,11.2401,47200.0
2007-09-07 13:55:00,14.08,14.08,14.05,14.05,45900.0,11.2321,11.2321,11.2082,11.2082,45900.0
2007-09-07 14:00:00,14.05,14.08,14.04,14.08,92500.0,11.2082,11.2321,11.2002,11.2321,92500.0
2007-09-07 14:05:00,14.08,14.09,14.06,14.06,19800.0,11.2321,11.2401,11.2161,11.2161,19800.0
2007-09-07 14:10:00,14.07,14.11,14.05,14.11,35100.0,11.2241,11.256,11.2082,11.256,35100.0
2007-09-07 14:15:00,14.1,14.11,14.08,14.09,13700.0,11.248,11.256,11.2321,11.2401,13700.0
2007-09-07 14:20:00,14.09,14.11,14.06,14.09,36100.0,11.2401,11.256,11.2161,11.2401,36100.0
2007-09-07 14:25:00,14.09,14.14,14.08,14.13,88600.0,11.2401,11.2799,11.2321,11.272,88600.0
2007-09-07 14:30:00,14.13,14.15,14.09,14.1,53000.0,11.272,11.2879,11.2401,11.248,53000.0
2007-09-07 14:35:00,14.11,14.13,14.1,14.12,28300.0,11.256,11.272,11.248,11.264,28300.0
2007-09-07 14:40:00,14.13,14.13,14.11,14.13,34200.0,11.272,11.272,11.256,11.272,34200.0
2007-09-07 14:45:00,14.12,14.13,14.09,14.11,42900.0,11.264,11.272,11.2401,11.256,42900.0
2007-09-07 14:50:00,14.1,14.1,14.05,14.06,110400.0,11.248,11.248,11.2082,11.2161,110400.0
2007-09-07 14:55:00,14.07,14.11,14.06,14.08,234800.0,11.2241,11.256,11.2161,11.2321,234800.0
2007-09-07 15:00:00,14.08,14.15,14.07,14.13,68100.0,11.2321,11.2879,11.2241,11.272,68100.0
2007-09-07 15:05:00,14.13,14.14,14.08,14.08,30600.0,11.272,11.2799,11.2321,11.2321,30600.0
2007-09-07 15:10:00,14.08,14.1,14.06,14.07,140200.0,11.2321,11.248,11.2161,11.2241,140200.0
2007-09-07 15:15:00,14.07,14.08,14.05,14.06,66800.0,11.2241,11.2321,11.2082,11.2161,66800.0
2007-09-07 15:20:00,14.05,14.06,14.0,14.0,115500.0,11.2082,11.2161,11.1683,11.1683,115500.0
2007-09-07 15:25:00,14.0,14.03,14.0,14.0,89500.0,11.1683,11.1922,11.1683,11.1683,89500.0
2007-09-07 15:30:00,14.0,14.03,14.0,14.01,77600.0,11.1683,11.1922,11.1683,11.1762,77600.0
2007-09-07 15:35:00,14.01,14.04,14.0,14.01,84500.0,11.1762,11.2002,11.1683,11.1762,84500.0
2007-09-07 15:40:00,14.02,14.02,13.98,14.0,199500.0,11.1842,11.1842,11.1523,11.1683,199500.0
2007-09-07 15:45:00,14.0,14.09,13.98,14.04,233900.0,11.1683,11.2401,11.1523,11.2002,233900.0
2007-09-07 15:50:00,14.04,14.06,14.01,14.02,200500.0,11.2002,11.2161,11.1762,11.1842,200500.0
2007-09-07 15:55:00,14.02,14.05,14.01,14.04,185100.0,11.1842,11.2082,11.1762,11.2002,185100.0
2007-09-10 09:30:00,14.07,14.15,14.03,14.08,72400.0,11.2241,11.2879,11.1922,11.2321,72400.0
2007-09-10 09:35:00,14.06,14.11,13.91,13.92,46900.0,11.2161,11.256,11.0965,11.1044,46900.0
2007-09-10 09:40:00,13.91,13.95,13.88,13.92,76600.0,11.0965,11.1284,11.0725,11.1044,76600.0
2007-09-10 09:45:00,13.91,14.0,13.88,14.0,74100.0,11.0965,11.1683,11.0725,11.1683,74100.0
2007-09-10 09:50:00,13.99,14.0,13.9,13.91,31600.0,11.1603,11.1683,11.0885,11.0965,31600.0
2007-09-10 09:55:00,13.9,13.91,13.85,13.85,100600.0,11.0885,11.0965,11.0486,11.0486,100600.0
2007-09-10 10:00:00,13.85,13.85,13.74,13.74,68700.0,11.0486,11.0486,10.9609,10.9609,68700.0
2007-09-10 10:05:00,13.74,13.8,13.74,13.77,82700.0,10.9609,11.0087,10.9609,10.9848,82700.0
2007-09-10 10:10:00,13.78,13.78,13.72,13.74,85000.0,10.9928,10.9928,10.9449,10.9609,85000.0
2007-09-10 10:15:00,13.74,13.8,13.73,13.79,159000.0,10.9609,11.0087,10.9529,11.0007,159000.0
2007-09-10 10:20:00,13.78,13.9,13.78,13.88,100300.0,10.9928,11.0885,10.9928,11.0725,100300.0
2007-09-10 10:25:00,13.88,13.89,13.79,13.82,92900.0,11.0725,11.0805,11.0007,11.0247,92900.0
2007-09-10 10:30:00,13.81,13.82,13.78,13.8,137900.0,11.0167,11.0247,10.9928,11.0087,137900.0
2007-09-10 10:35:00,13.79,13.8,13.76,13.76,135700.0,11.0007,11.0087,10.9768,10.9768,135700.0
2007-09-10 10:40:00,13.76,13.77,13.65,13.7,242600.0,10.9768,10.9848,10.8891,10.9289,242600.0
2007-09-10 10:45:00,13.71,13.79,13.71,13.78,126300.0,10.9369,11.0007,10.9369,10.9928,126300.0
2007-09-10 10:50:00,13.78,13.88,13.78,13.8,157400.0,10.9928,11.0725,10.9928,11.0087,157400.0
2007-09-10 10:55:00,13.8,13.87,13.78,13.86,93700.0,11.0087,11.0646,10.9928,11.0566,93700.0
2007-09-10 11:00:00,13.87,13.87,13.79,13.85,83900.0,11.0646,11.0646,11.0007,11.0486,83900.0
2007-09-10 11:05:00,13.84,13.85,13.81,13.82,51300.0,11.0406,11.0486,11.0167,11.0247,51300.0
2007-09-10 11:10:00,13.82,13.83,13.69,13.7,114200.0,11.0247,11.0327,10.921,10.9289,114200.0
2007-09-10 11:15:00,13.7,13.73,13.67,13.69,74400.0,10.9289,10.9529,10.905,10.921,74400.0
2007-09-10 11:20:00,13.7,13.74,13.69,13.71,80800.0,10.9289,10.9609,10.921,10.9369,80800.0
2007-09-10 11:25:00,13.71,13.72,13.69,13.7,51600.0,10.9369,10.9449,10.921,10.9289,51600.0
2007-09-10 11:30:00,13.69,13.71,13.69,13.7,51100.0,10.921,10.9369,10.921,10.9289,51100.0
2007-09-10 11:35:00,13.69,13.72,13.65,13.71,111500.0,10.921,10.9449,10.8891,10.9369,111500.0
2007-09-10 11:40:00,13.72,13.75,13.69,13.73,100900.0,10.9449,10.9688,10.921,10.9529,100900.0
2007-09-10 11:45:00,13.72,13.76,13.7,13.76,45200.0,10.9449,10.9768,10.9289,10.9768,45200.0
2007-09-10 11:50:00,13.76,13.77,13.71,13.74,47900.0,10.9768,10.9848,10.9369,10.9609,47900.0
2007-09-10 11:55:00,13.75,13.76,13.74,13.75,31800.0,10.9688,10.9768,10.9609,10.9688,31800.0
2007-09-10 12:00:00,13.76,13.77,13.74,13.75,22800.0,10.9768,10.9848,10.9609,10.9688,22800.0
2007-09-10 12:05:00,13.74,13.76,13.7,13.74,88200.0,10.9609,10.9768,10.9289,10.9609,88200.0
2007-09-10 12:10:00,13.74,13.74,13.66,13.66,34000.0,10.9609,10.9609,10.897,10.897,34000.0
2007-09-10 12:15:00,13.66,13.8,13.65,13.66,94200.0,10.897,11.0087,10.8891,10.897,94200.0
2007-09-10 12:20:00,13.68,13.75,13.68,13.75,25800.0,10.913,10.9688,10.913,10.9688,25800.0
2007-09-10 12:25:00,13.75,13.77,13.74,13.76,55900.0,10.9688,10.9848,10.9609,10.9768,55900.0
2007-09-10 12:30:00,13.76,13.81,13.76,13.76,72800.0,10.9768,11.0167,10.9768,10.9768,72800.0
2007-09-10 12:35:00,13.76,13.76,13.65,13.65,82400.0,10.9768,10.9768,10.8891,10.8891,82400.0
2007-09-10 12:40:00,13.65,13.66,13.64,13.65,38100.0,10.8891,10.897,10.8811,10.8891,38100.0
2007-09-10 12:45:00,13.65,13.65,13.61,13.63,50700.0,10.8891,10.8891,10.8571,10.8731,50700.0
2007-09-10 12:50:00,13.64,13.8,13.63,13.66,76800.0,10.8811,11.0087,10.8731,10.897,76800.0
2007-09-10 12:55:00,13.66,13.71,13.66,13.67,46900.0,10.897,10.9369,10.897,10.905,46900.0
2007-09-10 13:00:00,13.67,13.68,13.64,13.64,20100.0,10.905,10.913,10.8811,10.8811,20100.0
2007-09-10 13:05:00,13.64,13.69,13.63,13.68,34400.0,10.8811,10.921,10.8731,10.913,34400.0
2007-09-10 13:10:00,13.68,13.7,13.66,13.7,37800.0,10.913,10.9289,10.897,10.9289,37800.0
2007-09-10 13:15:00,13.7,13.76,13.7,13.74,70700.0,10.9289,10.9768,10.9289,10.9609,70700.0
2007-09-10 13:20:00,13.75,13.79,13.75,13.78,62400.0,10.9688,11.0007,10.9688,10.9928,62400.0
2007-09-10 13:25:00,13.78,13.8,13.78,13.79,41900.0,10.9928,11.0087,10.9928,11.0007,41900.0
2007-09-10 13:30:00,13.78,13.81,13.78,13.79,58700.0,10.9928,11.0167,10.9928,11.0007,58700.0
2007-09-10 13:35:00,13.79,13.8,13.77,13.8,91400.0,11.0007,11.0087,10.9848,11.0087,91400.0
2007-09-10 13:40:00,13.79,13.8,13.77,13.78,48000.0,11.0007,11.0087,10.9848,10.9928,48000.0
2007-09-10 13:45:00,13.78,13.78,13.76,13.78,39100.0,10.9928,10.9928,10.9768,10.9928,39100.0
2007-09-10 13:50:00,13.77,13.78,13.75,13.75,57300.0,10.9848,10.9928,10.9688,10.9688,57300.0
2007-09-10 13:55:00,13.75,13.75,13.69,13.71,51800.0,10.9688,10.9688,10.921,10.9369,51800.0
2007-09-10 14:00:00,13.71,13.71,13.69,13.69,58000.0,10.9369,10.9369,10.921,10.921,58000.0
2007-09-10 14:05:00,13.69,13.7,13.68,13.68,41900.0,10.921,10.9289,10.913,10.913,41900.0
2007-09-10 14:10:00,13.68,13.71,13.67,13.71,53700.0,10.913,10.9369,10.905,10.9369,53700.0
2007-09-10 14:15:00,13.71,13.72,13.68,13.69,25300.0,10.9369,10.9449,10.913,10.921,25300.0
2007-09-10 14:20:00,13.69,13.72,13.69,13.72,60200.0,10.921,10.9449,10.921,10.9449,60200.0
2007-09-10 14:25:00,13.72,13.73,13.7,13.73,73900.0,10.9449,10.9529,10.9289,10.9529,73900.0
2007-09-10 14:30:00,13.73,13.78,13.72,13.78,45400.0,10.9529,10.9928,10.9449,10.9928,45400.0
2007-09-10 14:35:00,13.77,13.81,13.77,13.79,88500.0,10.9848,11.0167,10.9848,11.0007,88500.0
2007-09-10 14:40:00,13.79,13.81,13.73,13.73,40300.0,11.0007,11.0167,10.9529,10.9529,40300.0
2007-09-10 14:45:00,13.74,13.76,13.69,13.69,103700.0,10.9609,10.9768,10.921,10.921,103700.0
2007-09-10 14:50:00,13.7,13.72,13.69,13.7,99300.0,10.9289,10.9449,10.921,10.9289,99300.0
2007-09-10 14:55:00,13.69,13.72,13.69,13.72,56300.0,10.921,10.9449,10.921,10.9449,56300.0
2007-09-10 15:00:00,13.72,13.72,13.69,13.7,56600.0,10.9449,10.9449,10.921,10.9289,56600.0
2007-09-10 15:05:00,13.7,13.8,13.69,13.8,66100.0,10.9289,11.0087,10.921,11.0087,66100.0
2007-09-10 15:10:00,13.79,13.81,13.78,13.78,59100.0,11.0007,11.0167,10.9928,10.9928,59100.0
2007-09-10 15:15:00,13.78,13.8,13.77,13.77,87000.0,10.9928,11.0087,10.9848,10.9848,87000.0
2007-09-10 15:20:00,13.77,13.84,13.77,13.84,99000.0,10.9848,11.0406,10.9848,11.0406,99000.0
2007-09-10 15:25:00,13.83,13.84,13.72,13.72,98600.0,11.0327,11.0406,10.9449,10.9449,98600.0
2007-09-10 15:30:00,13.72,13.76,13.72,13.76,36800.0,10.9449,10.9768,10.9449,10.9768,36800.0
2007-09-10 15:35:00,13.76,13.77,13.73,13.73,63600.0,10.9768,10.9848,10.9529,10.9529,63600.0
2007-09-10 15:40:00,13.73,13.75,13.7,13.74,56900.0,10.9529,10.9688,10.9289,10.9609,56900.0
2007-09-10 15:45:00,13.73,13.73,13.69,13.71,109200.0,10.9529,10.9529,10.921,10.9369,109200.0
2007-09-10 15:50:00,13.71,13.72,13.69,13.69,97800.0,10.9369,10.9449,10.921,10.921,97800.0
2007-09-10 15:55:00,13.69,13.71,13.66,13.7,143900.0,10.921,10.9369,10.897,10.9289,143900.0
2007-09-11 09:30:00,13.74,13.81,13.69,13.7,29100.0,10.9609,11.0167,10.921,10.9289,29100.0
2007-09-11 09:35:00,13.69,13.81,13.69,13.72,62800.0,10.921,11.0167,10.921,10.9449,62800.0
2007-09-11 09:40:00,13.72,13.86,13.7,13.86,51100.0,10.9449,11.0566,10.9289,11.0566,51100.0
2007-09-11 09:45:00,13.86,13.91,13.79,13.86,63300.0,11.0566,11.0965,11.0007,11.0566,63300.0
2007-09-11 09:50:00,13.86,13.88,13.7,13.75,98400.0,11.0566,11.0725,10.9289,10.9688,98400.0
2007-09-11 09:55:00,13.74,13.76,13.7,13.75,56400.0,10.9609,10.9768,10.9289,10.9688,56400.0
2007-09-11 10:00:00,13.74,13.86,13.7,13.78,77500.0,10.9609,11.0566,10.9289,10.9928,77500.0
2007-09-11 10:05:00,13.77,13.78,13.67,13.69,101400.0,10.9848,10.9928,10.905,10.921,101400.0
2007-09-11 10:10:00,13.68,13.7,13.64,13.64,72900.0,10.913,10.9289,10.8811,10.8811,72900.0
2007-09-11 10:15:00,13.65,13.72,13.63,13.71,38900.0,10.8891,10.9449,10.8731,10.9369,38900.0
2007-09-11 10:20:00,13.71,13.87,13.71,13.86,78900.0,10.9369,11.0646,10.9369,11.0566,78900.0
2007-09-11 10:25:00,13.87,13.99,13.86,13.92,127800.0,11.0646,11.1603,11.0566,11.1044,127800.0
2007-09-11 10:30:00,13.91,13.91,13.81,13.82,67400.0,11.0965,11.0965,11.0167,11.0247,67400.0
2007-09-11 10:35:00,13.82,13.86,13.82,13.82,45100.0,11.0247,11.0566,11.0247,11.0247,45100.0
2007-09-11 10:40:00,13.81,13.84,13.78,13.83,37300.0,11.0167,11.0406,10.9928,11.0327,37300.0
2007-09-11 10:45:00,13.82,13.83,13.8,13.8,23400.0,11.0247,11.0327,11.0087,11.0087,23400.0
2007-09-11 10:50:00,13.79,13.8,13.79,13.79,13900.0,11.0007,11.0087,11.0007,11.0007,13900.0
2007-09-11 10:55:00,13.79,13.8,13.73,13.74,40200.0,11.0007,11.0087,10.9529,10.9609,40200.0
2007-09-11 11:00:00,13.73,13.73,13.62,13.63,80000.0,10.9529,10.9529,10.8651,10.8731,80000.0
2007-09-11 11:05:00,13.64,13.67,13.63,13.63,49200.0,10.8811,10.905,10.8731,10.8731,49200.0
2007-09-11 11:10:00,13.63,13.69,13.63,13.68,62400.0,10.8731,10.921,10.8731,10.913,62400.0
2007-09-11 11:15:00,13.69,13.7,13.67,13.68,17500.0,10.921,10.9289,10.905,10.913,17500.0
2007-09-11 11:20:00,13.67,13.71,13.65,13.65,41800.0,10.905,10.9369,10.8891,10.8891,41800.0
2007-09-11 11:25:00,13.65,13.68,13.65,13.67,39600.0,10.8891,10.913,10.8891,10.905,39600.0
2007-09-11 11:30:00,13.67,13.69,13.64,13.65,43900.0,10.905,10.921,10.8811,10.8891,43900.0
2007-09-11 11:35:00,13.65,13.66,13.59,13.6,109800.0,10.8891,10.897,10.8412,10.8492,109800.0
2007-09-11 11:40:00,13.6,13.61,13.59,13.6,36200.0,10.8492,10.8571,10.8412,10.8492,36200.0
2007-09-11 11:45:00,13.59,13.6,13.57,13.59,36700.0,10.8412,10.8492,10.8252,10.8412,36700.0
2007-09-11 11:50:00,13.6,13.6,13.55,13.56,30600.0,10.8492,10.8492,10.8093,10.8173,30600.0
2007-09-11 11:55:00,13.56,13.57,13.55,13.57,26400.0,10.8173,10.8252,10.8093,10.8252,26400.0
2007-09-11 12:00:00,13.57,13.59,13.56,13.56,18500.0,10.8252,10.8412,10.8173,10.8173,18500.0
2007-09-11 12:05:00,13.56,13.6,13.56,13.56,50400.0,10.8173,10.8492,10.8173,10.8173,50400.0
2007-09-11 12:10:00,13.57,13.59,13.56,13.58,17600.0,10.8252,10.8412,10.8173,10.8332,17600.0
2007-09-11 12:15:00,13.59,13.61,13.58,13.6,35100.0,10.8412,10.8571,10.8332,10.8492,35100.0
2007-09-11 12:20:00,13.6,13.61,13.58,13.59,42500.0,10.8492,10.8571,10.8332,10.8412,42500.0
2007-09-11 12:25:00,13.59,13.59,13.56,13.58,44700.0,10.8412,10.8412,10.8173,10.8332,44700.0
2007-09-11 12:30:00,13.58,13.59,13.57,13.59,14900.0,10.8332,10.8412,10.8252,10.8412,14900.0
2007-09-11 12:35:00,13.6,13.65,13.59,13.62,49200.0,10.8492,10.8891,10.8412,10.8651,49200.0
2007-09-11 12:40:00,13.63,13.63,13.59,13.6,98900.0,10.8731,10.8731,10.8412,10.8492,98900.0
2007-09-11 12:45:00,13.61,13.61,13.59,13.59,42900.0,10.8571,10.8571,10.8412,10.8412,42900.0
2007-09-11 12:50:00,13.6,13.6,13.58,13.59,22800.0,10.8492,10.8492,10.8332,10.8412,22800.0
2007-09-11 12:55:00,13.59,13.64,13.58,13.63,34100.0,10.8412,10.8811,10.8332,10.8731,34100.0
2007-09-11 13:00:00,13.64,13.64,13.59,13.6,50800.0,10.8811,10.8811,10.8412,10.8492,50800.0
2007-09-11 13:05:00,13.59,13.63,13.59,13.61,20100.0,10.8412,10.8731,10.8412,10.8571,20100.0
2007-09-11 13:10:00,13.61,13.63,13.6,13.61,29500.0,10.8571,10.8731,10.8492,10.8571,29500.0
2007-09-11 13:15:00,13.61,13.61,13.6,13.6,37500.0,10.8571,10.8571,10.8492,10.8492,37500.0
2007-09-11 13:20:00,13.6,13.61,13.59,13.6,30000.0,10.8492,10.8571,10.8412,10.8492,30000.0
2007-09-11 13:25:00,13.6,13.65,13.59,13.64,54900.0,10.8492,10.8891,10.8412,10.8811,54900.0
2007-09-11 13:30:00,13.64,13.64,13.6,13.6,71700.0,10.8811,10.8811,10.8492,10.8492,71700.0
2007-09-11 13:35:00,13.6,13.62,13.59,13.61,62700.0,10.8492,10.8651,10.8412,10.8571,62700.0
2007-09-11 13:40:00,13.61,13.61,13.59,13.59,26200.0,10.8571,10.8571,10.8412,10.8412,26200.0
2007-09-11 13:45:00,13.6,13.66,13.6,13.63,35600.0,10.8492,10.897,10.8492,10.8731,35600.0
2007-09-11 13:50:00,13.63,13.63,13.6,13.61,50100.0,10.8731,10.8731,10.8492,10.8571,50100.0
2007-09-11 13:55:00,13.6,13.62,13.59,13.59,36800.0,10.8492,10.8651,10.8412,10.8412,36800.0
2007-09-11 14:00:00,13.6,13.66,13.6,13.64,57200.0,10.8492,10.897,10.8492,10.8811,57200.0
2007-09-11 14:05:00,13.65,13.65,13.63,13.64,20400.0,10.8891,10.8891,10.8731,10.8811,20400.0
2007-09-11 14:10:00,13.65,13.67,13.65,13.66,20100.0,10.8891,10.905,10.8891,10.897,20100.0
2007-09-11 14:15:00,13.66,13.7,13.66,13.69,36600.0,10.897,10.9289,10.897,10.921,36600.0
2007-09-11 14:20:00,13.7,13.7,13.65,13.65,16600.0,10.9289,10.9289,10.8891,10.8891,16600.0
2007-09-11 14:25:00,13.65,13.67,13.65,13.66,20100.0,10.8891,10.905,10.8891,10.897,20100.0
2007-09-11 14:30:00,13.67,13.67,13.63,13.64,29300.0,10.905,10.905,10.8731,10.8811,29300.0
2007-09-11 14:35:00,13.63,13.63,13.6,13.61,36900.0,10.8731,10.8731,10.8492,10.8571,36900.0
2007-09-11 14:40:00,13.6,13.64,13.6,13.63,38100.0,10.8492,10.8811,10.8492,10.8731,38100.0
2007-09-11 14:45:00,13.63,13.63,13.59,13.6,35600.0,10.8731,10.8731,10.8412,10.8492,35600.0
2007-09-11 14:50:00,13.6,13.61,13.59,13.6,19300.0,10.8492,10.8571,10.8412,10.8492,19300.0
2007-09-11 14:55:00,13.6,13.62,13.59,13.61,37500.0,10.8492,10.8651,10.8412,10.8571,37500.0
2007-09-11 15:00:00,13.6,13.61,13.59,13.6,57600.0,10.8492,10.8571,10.8412,10.8492,57600.0
2007-09-11 15:05:00,13.6,13.61,13.59,13.6,40600.0,10.8492,10.8571,10.8412,10.8492,40600.0
2007-09-11 15:10:00,13.61,13.64,13.6,13.64,33000.0,10.8571,10.8811,10.8492,10.8811,33000.0
2007-09-11 15:15:00,13.63,13.67,13.63,13.66,32300.0,10.8731,10.905,10.8731,10.897,32300.0
2007-09-11 15:20:00,13.66,13.67,13.65,13.66,43100.0,10.897,10.905,10.8891,10.897,43100.0
2007-09-11 15:25:00,13.66,13.7,13.66,13.7,68400.0,10.897,10.9289,10.897,10.9289,68400.0
2007-09-11 15:30:00,13.7,13.72,13.67,13.68,68800.0,10.9289,10.9449,10.905,10.913,68800.0
2007-09-11 15:35:00,13.67,13.67,13.59,13.61,86800.0,10.905,10.905,10.8412,10.8571,86800.0
2007-09-11 15:40:00,13.6,13.61,13.56,13.56,70000.0,10.8492,10.8571,10.8173,10.8173,70000.0
2007-09-11 15:45:00,13.57,13.57,13.54,13.57,96200.0,10.8252,10.8252,10.8013,10.8252,96200.0
2007-09-11 15:50:00,13.56,13.6,13.56,13.59,109800.0,10.8173,10.8492,10.8173,10.8412,109800.0
2007-09-11 15:55:00,13.58,13.64,13.56,13.64,153400.0,10.8332,10.8811,10.8173,10.8811,153400.0
2007-09-12 09:30:00,13.6,13.64,13.48,13.48,61700.0,10.8492,10.8811,10.7534,10.7534,61700.0
2007-09-12 09:35:00,13.49,13.53,13.48,13.49,68100.0,10.7614,10.7933,10.7534,10.7614,68100.0
2007-09-12 09:40:00,13.49,13.52,13.43,13.45,63100.0,10.7614,10.7854,10.7136,10.7295,63100.0
2007-09-12 09:45:00,13.45,13.52,13.45,13.5,130200.0,10.7295,10.7854,10.7295,10.7694,130200.0
2007-09-12 09:50:00,13.49,13.57,13.49,13.54,36300.0,10.7614,10.8252,10.7614,10.8013,36300.0
2007-09-12 09:55:00,13.55,13.65,13.54,13.6,61200.0,10.8093,10.8891,10.8013,10.8492,61200.0
2007-09-12 10:00:00,13.59,13.59,13.47,13.5,121900.0,10.8412,10.8412,10.7455,10.7694,121900.0
2007-09-12 10:05:00,13.5,13.53,13.49,13.5,52200.0,10.7694,10.7933,10.7614,10.7694,52200.0
2007-09-12 10:10:00,13.49,13.52,13.48,13.49,29000.0,10.7614,10.7854,10.7534,10.7614,29000.0
2007-09-12 10:15:00,13.49,13.5,13.46,13.49,67900.0,10.7614,10.7694,10.7375,10.7614,67900.0
2007-09-12 10:20:00,13.49,13.63,13.48,13.62,79600.0,10.7614,10.8731,10.7534,10.8651,79600.0
2007-09-12 10:25:00,13.62,13.66,13.61,13.62,63600.0,10.8651,10.897,10.8571,10.8651,63600.0
2007-09-12 10:30:00,13.61,13.66,13.59,13.66,91600.0,10.8571,10.897,10.8412,10.897,91600.0
2007-09-12 10:35:00,13.65,13.84,13.6,13.84,657200.0,10.8891,11.0406,10.8492,11.0406,657200.0
2007-09-12 10:40:00,13.82,13.83,13.71,13.74,102100.0,11.0247,11.0327,10.9369,10.9609,102100.0
2007-09-12 10:45:00,13.73,13.77,13.67,13.7,78700.0,10.9529,10.9848,10.905,10.9289,78700.0
2007-09-12 10:50:00,13.71,13.71,13.66,13.67,41000.0,10.9369,10.9369,10.897,10.905,41000.0
2007-09-12 10:55:00,13.67,13.7,13.64,13.65,49400.0,10.905,10.9289,10.8811,10.8891,49400.0
2007-09-12 11:00:00,13.65,13.7,13.64,13.7,64100.0,10.8891,10.9289,10.8811,10.9289,64100.0
2007-09-12 11:05:00,13.69,13.7,13.65,13.69,55000.0,10.921,10.9289,10.8891,10.921,55000.0
2007-09-12 11:10:00,13.69,13.75,13.69,13.74,34300.0,10.921,10.9688,10.921,10.9609,34300.0
2007-09-12 11:15:00,13.74,13.85,13.74,13.82,66800.0,10.9609,11.0486,10.9609,11.0247,66800.0
2007-09-12 11:20:00,13.82,13.82,13.77,13.79,39800.0,11.0247,11.0247,10.9848,11.0007,39800.0
2007-09-12 11:25:00,13.78,13.78,13.72,13.73,79800.0,10.9928,10.9928,10.9449,10.9529,79800.0
2007-09-12 11:30:00,13.73,13.75,13.72,13.73,91400.0,10.9529,10.9688,10.9449,10.9529,91400.0
2007-09-12 11:35:00,13.74,13.76,13.73,13.73,80700.0,10.9609,10.9768,10.9529,10.9529,80700.0
2007-09-12 11:40:00,13.73,13.74,13.73,13.74,22700.0,10.9529,10.9609,10.9529,10.9609,22700.0
2007-09-12 11:45:00,13.73,13.75,13.71,13.74,57100.0,10.9529,10.9688,10.9369,10.9609,57100.0
2007-09-12 11:50:00,13.74,13.77,13.72,13.77,67200.0,10.9609,10.9848,10.9449,10.9848,67200.0
2007-09-12 11:55:00,13.77,13.81,13.77,13.8,78500.0,10.9848,11.0167,10.9848,11.0087,78500.0
2007-09-12 12:00:00,13.8,13.8,13.78,13.78,40200.0,11.0087,11.0087,10.9928,10.9928,40200.0
2007-09-12 12:05:00,13.78,13.81,13.77,13.8,20100.0,10.9928,11.0167,10.9848,11.0087,20100.0
2007-09-12 12:10:00,13.79,13.85,13.79,13.85,45900.0,11.0007,11.0486,11.0007,11.0486,45900.0
2007-09-12 12:15:00,13.83,13.85,13.81,13.82,99900.0,11.0327,11.0486,11.0167,11.0247,99900.0
2007-09-12 12:20:00,13.81,13.81,13.77,13.8,205400.0,11.0167,11.0167,10.9848,11.0087,205400.0
2007-09-12 12:25:00,13.8,13.81,13.78,13.8,141100.0,11.0087,11.0167,10.9928,11.0087,141100.0
2007-09-12 12:30:00,13.8,13.81,13.78,13.8,58600.0,11.0087,11.0167,10.9928,11.0087,58600.0
2007-09-12 12:35:00,13.8,13.82,13.8,13.8,50300.0,11.0087,11.0247,11.0087,11.0087,50300.0
2007-09-12 12:40:00,13.81,13.82,13.79,13.8,160600.0,11.0167,11.0247,11.0007,11.0087,160600.0
2007-09-12 12:45:00,13.81,13.88,13.81,13.85,85500.0,11.0167,11.0725,11.0167,11.0486,85500.0
2007-09-12 12:50:00,13.85,13.86,13.82,13.83,29700.0,11.0486,11.0566,11.0247,11.0327,29700.0
2007-09-12 12:55:00,13.82,13.84,13.81,13.83,15700.0,11.0247,11.0406,11.0167,11.0327,15700.0
2007-09-12 13:00:00,13.83,13.84,13.81,13.83,43400.0,11.0327,11.0406,11.0167,11.0327,43400.0
2007-09-12 13:05:00,13.84,13.84,13.76,13.78,66400.0,11.0406,11.0406,10.9768,10.9928,66400.0
2007-09-12 13:10:00,13.79,13.81,13.77,13.81,15400.0,11.0007,11.0167,10.9848,11.0167,15400.0
2007-09-12 13:15:00,13.81,13.82,13.8,13.81,42800.0,11.0167,11.0247,11.0087,11.0167,42800.0
2007-09-12 13:20:00,13.82,13.83,13.81,13.81,29300.0,11.0247,11.0327,11.0167,11.0167,29300.0
2007-09-12 13:25:00,13.82,13.85,13.82,13.83,42100.0,11.0247,11.0486,11.0247,11.0327,42100.0
2007-09-12 13:30:00,13.83,13.84,13.83,13.83,12500.0,11.0327,11.0406,11.0327,11.0327,12500.0
2007-09-12 13:35:00,13.83,13.89,13.83,13.88,79800.0,11.0327,11.0805,11.0327,11.0725,79800.0
2007-09-12 13:40:00,13.89,13.93,13.87,13.88,122900.0,11.0805,11.1124,11.0646,11.0725,122900.0
2007-09-12 13:45:00,13.87,13.92,13.87,13.89,59300.0,11.0646,11.1044,11.0646,11.0805,59300.0
2007-09-12 13:50:00,13.9,13.95,13.89,13.95,76500.0,11.0885,11.1284,11.0805,11.1284,76500.0
2007-09-12 13:55:00,13.95,13.95,13.93,13.94,72000.0,11.1284,11.1284,11.1124,11.1204,72000.0
2007-09-12 14:00:00,13.94,13.95,13.93,13.94,38300.0,11.1204,11.1284,11.1124,11.1204,38300.0
2007-09-12 14:05:00,13.93,14.0,13.91,13.99,111400.0,11.1124,11.1683,11.0965,11.1603,111400.0
2007-09-12 14:10:00,13.99,14.05,13.99,14.02,116800.0,11.1603,11.2082,11.1603,11.1842,116800.0
2007-09-12 14:15:00,14.03,14.03,13.97,13.98,81700.0,11.1922,11.1922,11.1443,11.1523,81700.0
2007-09-12 14:20:00,13.99,14.01,13.97,14.0,66300.0,11.1603,11.1762,11.1443,11.1683,66300.0
2007-09-12 14:25:00,14.0,14.01,13.99,13.99,106900.0,11.1683,11.1762,11.1603,11.1603,106900.0
2007-09-12 14:30:00,13.99,14.01,13.99,14.0,49100.0,11.1603,11.1762,11.1603,11.1683,49100.0
2007-09-12 14:35:00,14.0,14.01,13.92,13.93,71700.0,11.1683,11.1762,11.1044,11.1124,71700.0
2007-09-12 14:40:00,13.93,13.97,13.93,13.93,73800.0,11.1124,11.1443,11.1124,11.1124,73800.0
2007-09-12 14:45:00,13.92,13.93,13.89,13.89,69700.0,11.1044,11.1124,11.0805,11.0805,69700.0
2007-09-12 14:50:00,13.91,13.93,13.88,13.89,58400.0,11.0965,11.1124,11.0725,11.0805,58400.0
2007-09-12 14:55:00,13.88,13.9,13.87,13.9,63400.0,11.0725,11.0885,11.0646,11.0885,63400.0
2007-09-12 15:00:00,13.9,13.9,13.87,13.88,35400.0,11.0885,11.0885,11.0646,11.0725,35400.0
2007-09-12 15:05:00,13.87,13.9,13.87,13.87,67000.0,11.0646,11.0885,11.0646,11.0646,67000.0
2007-09-12 15:10:00,13.86,13.9,13.85,13.85,84900.0,11.0566,11.0885,11.0486,11.0486,84900.0
2007-09-12 15:15:00,13.85,13.88,13.85,13.88,35500.0,11.0486,11.0725,11.0486,11.0725,35500.0
2007-09-12 15:20:00,13.89,13.89,13.84,13.86,191000.0,11.0805,11.0805,11.0406,11.0566,191000.0
2007-09-12 15:25:00,13.85,13.87,13.84,13.84,71300.0,11.0486,11.0646,11.0406,11.0406,71300.0
2007-09-12 15:30:00,13.85,13.86,13.82,13.85,243600.0,11.0486,11.0566,11.0247,11.0486,243600.0
2007-09-12 15:35:00,13.86,13.86,13.83,13.85,92400.0,11.0566,11.0566,11.0327,11.0486,92400.0
2007-09-12 15:40:00,13.85,13.91,13.85,13.89,112800.0,11.0486,11.0965,11.0486,11.0805,112800.0
2007-09-12 15:45:00,13.89,13.91,13.83,13.86,183900.0,11.0805,11.0965,11.0327,11.0566,183900.0
2007-09-12 15:50:00,13.86,13.9,13.8,13.81,815600.0,11.0566,11.0885,11.0087,11.0167,815600.0
2007-09-12 15:55:00,13.82,13.82,13.79,13.81,194200.0,11.0247,11.0247,11.0007,11.0167,194200.0
2007-09-13 09:30:00,13.89,13.89,13.89,13.89,2100.0,11.0805,11.0805,11.0805,11.0805,2100.0
2007-09-13 09:35:00,13.89,13.89,13.41,13.75,300000.0,11.0805,11.0805,10.6976,10.9688,300000.0
2007-09-13 09:40:00,13.78,13.85,13.76,13.79,49800.0,10.9928,11.0486,10.9768,11.0007,49800.0
2007-09-13 09:45:00,13.79,13.79,13.66,13.73,59100.0,11.0007,11.0007,10.897,10.9529,59100.0
2007-09-13 09:50:00,13.73,13.87,13.73,13.8,90600.0,10.9529,11.0646,10.9529,11.0087,90600.0
2007-09-13 09:55:00,13.8,13.84,13.7,13.7,92100.0,11.0087,11.0406,10.9289,10.9289,92100.0
2007-09-13 10:00:00,13.7,13.75,13.69,13.73,76900.0,10.9289,10.9688,10.921,10.9529,76900.0
2007-09-13 10:05:00,13.72,13.73,13.69,13.69,67800.0,10.9449,10.9529,10.921,10.921,67800.0
2007-09-13 10:10:00,13.69,13.7,13.66,13.66,50200.0,10.921,10.9289,10.897,10.897,50200.0
2007-09-13 10:15:00,13.66,13.7,13.63,13.63,117000.0,10.897,10.9289,10.8731,10.8731,117000.0
2007-09-13 10:20:00,13.64,13.65,13.62,13.64,79000.0,10.8811,10.8891,10.8651,10.8811,79000.0
2007-09-13 10:25:00,13.64,13.65,13.62,13.62,37700.0,10.8811,10.8891,10.8651,10.8651,37700.0
2007-09-13 10:30:00,13.63,13.66,13.62,13.65,35000.0,10.8731,10.897,10.8651,10.8891,35000.0
2007-09-13 10:35:00,13.65,13.68,13.63,13.65,36700.0,10.8891,10.913,10.8731,10.8891,36700.0
2007-09-13 10:40:00,13.64,13.68,13.63,13.65,45700.0,10.8811,10.913,10.8731,10.8891,45700.0
2007-09-13 10:45:00,13.65,13.7,13.64,13.66,41800.0,10.8891,10.9289,10.8811,10.897,41800.0
2007-09-13 10:50:00,13.66,13.69,13.65,13.69,41700.0,10.897,10.921,10.8891,10.921,41700.0
2007-09-13 10:55:00,13.68,13.7,13.68,13.69,21400.0,10.913,10.9289,10.913,10.921,21400.0
2007-09-13 11:00:00,13.69,13.74,13.69,13.7,37600.0,10.921,10.9609,10.921,10.9289,37600.0
2007-09-13 11:05:00,13.7,13.71,13.67,13.68,13000.0,10.9289,10.9369,10.905,10.913,13000.0
2007-09-13 11:10:00,13.67,13.72,13.67,13.71,26300.0,10.905,10.9449,10.905,10.9369,26300.0
2007-09-13 11:15:00,13.71,13.78,13.7,13.73,39700.0,10.9369,10.9928,10.9289,10.9529,39700.0
2007-09-13 11:20:00,13.73,13.75,13.72,13.74,16300.0,10.9529,10.9688,10.9449,10.9609,16300.0
2007-09-13 11:25:00,13.74,13.84,13.74,13.83,39300.0,10.9609,11.0406,10.9609,11.0327,39300.0
2007-09-13 11:30:00,13.83,13.85,13.8,13.81,32800.0,11.0327,11.0486,11.0087,11.0167,32800.0
2007-09-13 11:35:00,13.81,13.82,13.77,13.77,22800.0,11.0167,11.0247,10.9848,10.9848,22800.0
2007-09-13 11:40:00,13.77,13.78,13.77,13.77,2700.0,10.9848,10.9928,10.9848,10.9848,2700.0
2007-09-13 11:45:00,13.77,13.78,13.76,13.76,11600.0,10.9848,10.9928,10.9768,10.9768,11600.0
2007-09-13 11:50:00,13.75,13.76,13.74,13.75,7100.0,10.9688,10.9768,10.9609,10.9688,7100.0
2007-09-13 11:55:00,13.74,13.78,13.74,13.78,24100.0,10.9609,10.9928,10.9609,10.9928,24100.0
2007-09-13 12:00:00,13.78,13.8,13.77,13.78,27300.0,10.9928,11.0087,10.9848,10.9928,27300.0
2007-09-13 12:05:00,13.79,13.79,13.75,13.75,33600.0,11.0007,11.0007,10.9688,10.9688,33600.0
2007-09-13 12:10:00,13.76,13.76,13.74,13.74,11400.0,10.9768,10.9768,10.9609,10.9609,11400.0
2007-09-13 12:15:00,13.74,13.75,13.72,13.73,36900.0,10.9609,10.9688,10.9449,10.9529,36900.0
2007-09-13 12:20:00,13.73,13.77,13.71,13.77,25700.0,10.9529,10.9848,10.9369,10.9848,25700.0
2007-09-13 12:25:00,13.77,13.77,13.75,13.76,15100.0,10.9848,10.9848,10.9688,10.9768,15100.0
2007-09-13 12:30:00,13.76,13.76,13.73,13.73,35100.0,10.9768,10.9768,10.9529,10.9529,35100.0
2007-09-13 12:35:00,13.74,13.74,13.71,13.71,11200.0,10.9609,10.9609,10.9369,10.9369,11200.0
2007-09-13 12:40:00,13.7,13.71,13.69,13.69,8700.0,10.9289,10.9369,10.921,10.921,8700.0
2007-09-13 12:45:00,13.69,13.7,13.66,13.66,8100.0,10.921,10.9289,10.897,10.897,8100.0
2007-09-13 12:50:00,13.66,13.67,13.65,13.67,20600.0,10.897,10.905,10.8891,10.905,20600.0
2007-09-13 12:55:00,13.67,13.7,13.67,13.69,18100.0,10.905,10.9289,10.905,10.921,18100.0
2007-09-13 13:00:00,13.7,13.77,13.7,13.76,28100.0,10.9289,10.9848,10.9289,10.9768,28100.0
2007-09-13 13:05:00,13.75,13.81,13.75,13.81,28700.0,10.9688,11.0167,10.9688,11.0167,28700.0
2007-09-13 13:10:00,13.79,13.8,13.75,13.76,11900.0,11.0007,11.0087,10.9688,10.9768,11900.0
2007-09-13 13:15:00,13.75,13.83,13.75,13.82,51600.0,10.9688,11.0327,10.9688,11.0247,51600.0
2007-09-13 13:20:00,13.83,13.9,13.83,13.85,75300.0,11.0327,11.0885,11.0327,11.0486,75300.0
2007-09-13 13:25:00,13.86,13.87,13.84,13.84,26600.0,11.0566,11.0646,11.0406,11.0406,26600.0
2007-09-13 13:30:00,13.85,13.86,13.85,13.86,28700.0,11.0486,11.0566,11.0486,11.0566,28700.0
2007-09-13 13:35:00,13.85,13.91,13.85,13.91,56400.0,11.0486,11.0965,11.0486,11.0965,56400.0
2007-09-13 13:40:00,13.91,13.95,13.91,13.94,61200.0,11.0965,11.1284,11.0965,11.1204,61200.0
2007-09-13 13:45:00,13.92,13.98,13.92,13.98,39500.0,11.1044,11.1523,11.1044,11.1523,39500.0
2007-09-13 13:50:00,13.97,13.97,13.9,13.9,22600.0,11.1443,11.1443,11.0885,11.0885,22600.0
2007-09-13 13:55:00,13.9,13.9,13.84,13.85,61300.0,11.0885,11.0885,11.0406,11.0486,61300.0
2007-09-13 14:00:00,13.86,13.88,13.82,13.83,89300.0,11.0566,11.0725,11.0247,11.0327,89300.0
2007-09-13 14:05:00,13.83,13.85,13.8,13.84,50800.0,11.0327,11.0486,11.0087,11.0406,50800.0
2007-09-13 14:10:00,13.84,13.85,13.78,13.78,37400.0,11.0406,11.0486,10.9928,10.9928,37400.0
2007-09-13 14:15:00,13.78,13.78,13.67,13.67,73700.0,10.9928,10.9928,10.905,10.905,73700.0
2007-09-13 14:20:00,13.69,13.72,13.68,13.69,38600.0,10.921,10.9449,10.913,10.921,38600.0
2007-09-13 14:25:00,13.69,13.72,13.69,13.69,19700.0,10.921,10.9449,10.921,10.921,19700.0
2007-09-13 14:30:00,13.69,13.72,13.69,13.72,14000.0,10.921,10.9449,10.921,10.9449,14000.0
2007-09-13 14:35:00,13.72,13.72,13.69,13.72,37500.0,10.9449,10.9449,10.921,10.9449,37500.0
2007-09-13 14:40:00,13.72,13.73,13.7,13.72,30700.0,10.9449,10.9529,10.9289,10.9449,30700.0
2007-09-13 14:45:00,13.72,13.75,13.71,13.73,15600.0,10.9449,10.9688,10.9369,10.9529,15600.0
2007-09-13 14:50:00,13.72,13.72,13.7,13.7,14700.0,10.9449,10.9449,10.9289,10.9289,14700.0
2007-09-13 14:55:00,13.71,13.71,13.68,13.7,32200.0,10.9369,10.9369,10.913,10.9289,32200.0
2007-09-13 15:00:00,13.7,13.71,13.68,13.7,131400.0,10.9289,10.9369,10.913,10.9289,131400.0
2007-09-13 15:05:00,13.69,13.73,13.69,13.71,70000.0,10.921,10.9529,10.921,10.9369,70000.0
2007-09-13 15:10:00,13.71,13.74,13.69,13.69,87500.0,10.9369,10.9609,10.921,10.921,87500.0
2007-09-13 15:15:00,13.69,13.69,13.61,13.62,126100.0,10.921,10.921,10.8571,10.8651,126100.0
2007-09-13 15:20:00,13.62,13.65,13.6,13.61,84000.0,10.8651,10.8891,10.8492,10.8571,84000.0
2007-09-13 15:25:00,13.61,13.61,13.58,13.58,87600.0,10.8571,10.8571,10.8332,10.8332,87600.0
2007-09-13 15:30:00,13.57,13.6,13.57,13.6,63400.0,10.8252,10.8492,10.8252,10.8492,63400.0
2007-09-13 15:35:00,13.59,13.64,13.59,13.63,121800.0,10.8412,10.8811,10.8412,10.8731,121800.0
2007-09-13 15:40:00,13.64,13.68,13.62,13.65,143500.0,10.8811,10.913,10.8651,10.8891,143500.0
2007-09-13 15:45:00,13.65,13.66,13.58,13.6,145300.0,10.8891,10.897,10.8332,10.8492,145300.0
2007-09-13 15:50:00,13.59,13.67,13.59,13.65,129500.0,10.8412,10.905,10.8412,10.8891,129500.0
2007-09-13 15:55:00,13.65,13.69,13.65,13.67,143100.0,10.8891,10.921,10.8891,10.905,143100.0
2007-09-14 09:30:00,13.49,13.58,13.46,13.55,78000.0,10.7614,10.8332,10.7375,10.8093,78000.0
2007-09-14 09:35:00,13.55,13.67,13.5,13.61,50500.0,10.8093,10.905,10.7694,10.8571,50500.0
2007-09-14 09:40:00,13.6,13.63,13.48,13.54,39900.0,10.8492,10.8731,10.7534,10.8013,39900.0
2007-09-14 09:45:00,13.53,13.55,13.48,13.53,78100.0,10.7933,10.8093,10.7534,10.7933,78100.0
2007-09-14 09:50:00,13.53,13.62,13.52,13.6,52200.0,10.7933,10.8651,10.7854,10.8492,52200.0
2007-09-14 09:55:00,13.59,13.61,13.58,13.59,48400.0,10.8412,10.8571,10.8332,10.8412,48400.0
2007-09-14 10:00:00,13.6,13.74,13.59,13.74,69800.0,10.8492,10.9609,10.8412,10.9609,69800.0
2007-09-14 10:05:00,13.74,13.97,13.74,13.85,179400.0,10.9609,11.1443,10.9609,11.0486,179400.0
2007-09-14 10:10:00,13.85,13.95,13.8,13.8,82400.0,11.0486,11.1284,11.0087,11.0087,82400.0
2007-09-14 10:15:00,13.81,13.91,13.79,13.86,60000.0,11.0167,11.0965,11.0007,11.0566,60000.0
2007-09-14 10:20:00,13.87,13.89,13.85,13.87,35400.0,11.0646,11.0805,11.0486,11.0646,35400.0
2007-09-14 10:25:00,13.86,13.91,13.86,13.9,42600.0,11.0566,11.0965,11.0566,11.0885,42600.0
2007-09-14 10:30:00,13.9,13.99,13.88,13.97,60700.0,11.0885,11.1603,11.0725,11.1443,60700.0
2007-09-14 10:35:00,13.97,14.18,13.97,14.14,86400.0,11.1443,11.3119,11.1443,11.2799,86400.0
2007-09-14 10:40:00,14.14,14.15,14.07,14.09,45800.0,11.2799,11.2879,11.2241,11.2401,45800.0
2007-09-14 10:45:00,14.09,14.15,14.08,14.13,67000.0,11.2401,11.2879,11.2321,11.272,67000.0
2007-09-14 10:50:00,14.13,14.13,14.0,14.04,87000.0,11.272,11.272,11.1683,11.2002,87000.0
2007-09-14 10:55:00,14.04,14.06,14.0,14.01,47600.0,11.2002,11.2161,11.1683,11.1762,47600.0
2007-09-14 11:00:00,14.01,14.02,13.99,14.0,74300.0,11.1762,11.1842,11.1603,11.1683,74300.0
2007-09-14 11:05:00,14.0,14.01,13.96,13.97,106400.0,11.1683,11.1762,11.1364,11.1443,106400.0
2007-09-14 11:10:00,13.97,14.0,13.96,14.0,62300.0,11.1443,11.1683,11.1364,11.1683,62300.0
2007-09-14 11:15:00,14.0,14.02,13.99,14.01,21400.0,11.1683,11.1842,11.1603,11.1762,21400.0
2007-09-14 11:20:00,14.0,14.06,14.0,14.06,74200.0,11.1683,11.2161,11.1683,11.2161,74200.0
2007-09-14 11:25:00,14.05,14.13,14.04,14.13,53000.0,11.2082,11.272,11.2002,11.272,53000.0
2007-09-14 11:30:00,14.14,14.18,14.13,14.15,113000.0,11.2799,11.3119,11.272,11.2879,113000.0
2007-09-14 11:35:00,14.15,14.17,14.15,14.15,51600.0,11.2879,11.3039,11.2879,11.2879,51600.0
2007-09-14 11:40:00,14.15,14.24,14.15,14.22,74100.0,11.2879,11.3597,11.2879,11.3438,74100.0
2007-09-14 11:45:00,14.22,14.23,14.19,14.22,38900.0,11.3438,11.3517,11.3198,11.3438,38900.0
2007-09-14 11:50:00,14.23,14.28,14.21,14.25,98200.0,11.3517,11.3916,11.3358,11.3677,98200.0
2007-09-14 11:55:00,14.24,14.3,14.23,14.26,120600.0,11.3597,11.4076,11.3517,11.3757,120600.0
2007-09-14 12:00:00,14.25,14.34,14.25,14.29,63400.0,11.3677,11.4395,11.3677,11.3996,63400.0
2007-09-14 12:05:00,14.3,14.3,14.23,14.23,43900.0,11.4076,11.4076,11.3517,11.3517,43900.0
2007-09-14 12:10:00,14.23,14.24,14.15,14.15,48200.0,11.3517,11.3597,11.2879,11.2879,48200.0
2007-09-14 12:15:00,14.16,14.16,14.11,14.12,43500.0,11.2959,11.2959,11.256,11.264,43500.0
2007-09-14 12:20:00,14.13,14.19,14.11,14.16,58400.0,11.272,11.3198,11.256,11.2959,58400.0
2007-09-14 12:25:00,14.16,14.16,14.13,14.15,31200.0,11.2959,11.2959,11.272,11.2879,31200.0
2007-09-14 12:30:00,14.14,14.18,14.14,14.15,34200.0,11.2799,11.3119,11.2799,11.2879,34200.0
2007-09-14 12:35:00,14.15,14.16,14.12,14.14,16700.0,11.2879,11.2959,11.264,11.2799,16700.0
2007-09-14 12:40:00,14.14,14.17,14.13,14.17,28400.0,11.2799,11.3039,11.272,11.3039,28400.0
2007-09-14 12:45:00,14.17,14.18,14.11,14.11,41300.0,11.3039,11.3119,11.256,11.256,41300.0
2007-09-14 12:50:00,14.11,14.18,14.11,14.18,41700.0,11.256,11.3119,11.256,11.3119,41700.0
2007-09-14 12:55:00,14.18,14.19,14.14,14.14,58300.0,11.3119,11.3198,11.2799,11.2799,58300.0
2007-09-14 13:00:00,14.14,14.19,14.13,14.19,28000.0,11.2799,11.3198,11.272,11.3198,28000.0
2007-09-14 13:05:00,14.18,14.19,14.14,14.14,48800.0,11.3119,11.3198,11.2799,11.2799,48800.0
2007-09-14 13:10:00,14.15,14.21,14.14,14.2,28200.0,11.2879,11.3358,11.2799,11.3278,28200.0
2007-09-14 13:15:00,14.2,14.21,14.17,14.18,34100.0,11.3278,11.3358,11.3039,11.3119,34100.0
2007-09-14 13:20:00,14.18,14.25,14.17,14.25,41900.0,11.3119,11.3677,11.3039,11.3677,41900.0
2007-09-14 13:25:00,14.24,14.3,14.24,14.29,83600.0,11.3597,11.4076,11.3597,11.3996,83600.0
2007-09-14 13:30:00,14.3,14.3,14.2,14.23,50000.0,11.4076,11.4076,11.3278,11.3517,50000.0
2007-09-14 13:35:00,14.24,14.24,14.2,14.21,22800.0,11.3597,11.3597,11.3278,11.3358,22800.0
2007-09-14 13:40:00,14.21,14.21,14.2,14.21,17300.0,11.3358,11.3358,11.3278,11.3358,17300.0
2007-09-14 13:45:00,14.21,14.28,14.21,14.27,60100.0,11.3358,11.3916,11.3358,11.3837,60100.0
2007-09-14 13:50:00,14.27,14.28,14.24,14.25,48400.0,11.3837,11.3916,11.3597,11.3677,48400.0
2007-09-14 13:55:00,14.25,14.28,14.24,14.26,41900.0,11.3677,11.3916,11.3597,11.3757,41900.0
2007-09-14 14:00:00,14.27,14.28,14.26,14.28,19400.0,11.3837,11.3916,11.3757,11.3916,19400.0
2007-09-14 14:05:00,14.28,14.28,14.23,14.25,45600.0,11.3916,11.3916,11.3517,11.3677,45600.0
2007-09-14 14:10:00,14.25,14.28,14.23,14.28,35000.0,11.3677,11.3916,11.3517,11.3916,35000.0
2007-09-14 14:15:00,14.28,14.3,14.25,14.29,46700.0,11.3916,11.4076,11.3677,11.3996,46700.0
2007-09-14 14:20:00,14.3,14.34,14.3,14.31,58700.0,11.4076,11.4395,11.4076,11.4156,58700.0
2007-09-14 14:25:00,14.32,14.33,14.3,14.31,45300.0,11.4235,11.4315,11.4076,11.4156,45300.0
2007-09-14 14:30:00,14.31,14.34,14.31,14.34,46800.0,11.4156,11.4395,11.4156,11.4395,46800.0
2007-09-14 14:35:00,14.33,14.34,14.32,14.33,48500.0,11.4315,11.4395,11.4235,11.4315,48500.0
2007-09-14 14:40:00,14.34,14.34,14.25,14.25,85000.0,11.4395,11.4395,11.3677,11.3677,85000.0
2007-09-14 14:45:00,14.26,14.28,14.26,14.28,40000.0,11.3757,11.3916,11.3757,11.3916,40000.0
2007-09-14 14:50:00,14.28,14.29,14.26,14.26,41600.0,11.3916,11.3996,11.3757,11.3757,41600.0
2007-09-14 14:55:00,14.26,14.26,14.21,14.24,59500.0,11.3757,11.3757,11.3358,11.3597,59500.0
2007-09-14 15:00:00,14.23,14.31,14.23,14.3,34900.0,11.3517,11.4156,11.3517,11.4076,34900.0
2007-09-14 15:05:00,14.3,14.31,14.27,14.28,42200.0,11.4076,11.4156,11.3837,11.3916,42200.0
2007-09-14 15:10:00,14.28,14.28,14.26,14.27,29400.0,11.3916,11.3916,11.3757,11.3837,29400.0
2007-09-14 15:15:00,14.28,14.32,14.27,14.3,46300.0,11.3916,11.4235,11.3837,11.4076,46300.0
2007-09-14 15:20:00,14.3,14.37,14.3,14.37,84500.0,11.4076,11.4634,11.4076,11.4634,84500.0
2007-09-14 15:25:00,14.36,14.36,14.32,14.32,50000.0,11.4554,11.4554,11.4235,11.4235,50000.0
2007-09-14 15:30:00,14.33,14.33,14.25,14.28,100100.0,11.4315,11.4315,11.3677,11.3916,100100.0
2007-09-14 15:35:00,14.27,14.31,14.27,14.31,69400.0,11.3837,11.4156,11.3837,11.4156,69400.0
2007-09-14 15:40:00,14.31,14.34,14.28,14.29,107000.0,11.4156,11.4395,11.3916,11.3996,107000.0
2007-09-14 15:45:00,14.29,14.34,14.29,14.31,120700.0,11.3996,11.4395,11.3996,11.4156,120700.0
2007-09-14 15:50:00,14.31,14.34,14.26,14.34,162100.0,11.4156,11.4395,11.3757,11.4395,162100.0
2007-09-14 15:55:00,14.34,14.4,14.32,14.34,233100.0,11.4395,11.4874,11.4235,11.4395,233100.0
2007-09-17 09:30:00,14.2,14.31,14.1,14.25,53800.0,11.3278,11.4156,11.248,11.3677,53800.0
2007-09-17 09:35:00,14.25,14.43,14.23,14.39,98400.0,11.3677,11.5113,11.3517,11.4794,98400.0
2007-09-17 09:40:00,14.4,14.44,14.31,14.38,78600.0,11.4874,11.5193,11.4156,11.4714,78600.0
2007-09-17 09:45:00,14.38,14.56,14.38,14.52,108200.0,11.4714,11.615,11.4714,11.5831,108200.0
2007-09-17 09:50:00,14.52,14.6,14.37,14.38,134900.0,11.5831,11.6469,11.4634,11.4714,134900.0
2007-09-17 09:55:00,14.38,14.49,14.38,14.41,86500.0,11.4714,11.5592,11.4714,11.4953,86500.0
2007-09-17 10:00:00,14.41,14.43,14.26,14.31,134000.0,11.4953,11.5113,11.3757,11.4156,134000.0
2007-09-17 10:05:00,14.32,14.39,14.28,14.32,84100.0,11.4235,11.4794,11.3916,11.4235,84100.0
2007-09-17 10:10:00,14.32,14.44,14.32,14.44,66600.0,11.4235,11.5193,11.4235,11.5193,66600.0
2007-09-17 10:15:00,14.44,14.49,14.37,14.37,94300.0,11.5193,11.5592,11.4634,11.4634,94300.0
2007-09-17 10:20:00,14.39,14.39,14.35,14.38,112100.0,11.4794,11.4794,11.4475,11.4714,112100.0
2007-09-17 10:25:00,14.38,14.39,14.28,14.3,133500.0,11.4714,11.4794,11.3916,11.4076,133500.0
2007-09-17 10:30:00,14.3,14.39,14.29,14.31,93700.0,11.4076,11.4794,11.3996,11.4156,93700.0
2007-09-17 10:35:00,14.31,14.33,14.27,14.33,63500.0,11.4156,11.4315,11.3837,11.4315,63500.0
2007-09-17 10:40:00,14.33,14.42,14.33,14.39,78400.0,11.4315,11.5033,11.4315,11.4794,78400.0
2007-09-17 10:45:00,14.4,14.4,14.34,14.34,97600.0,11.4874,11.4874,11.4395,11.4395,97600.0
2007-09-17 10:50:00,14.34,14.35,14.25,14.27,158800.0,11.4395,11.4475,11.3677,11.3837,158800.0
2007-09-17 10:55:00,14.27,14.32,14.27,14.32,53700.0,11.3837,11.4235,11.3837,11.4235,53700.0
2007-09-17 11:00:00,14.31,14.35,14.31,14.33,65700.0,11.4156,11.4475,11.4156,11.4315,65700.0
2007-09-17 11:05:00,14.33,14.36,14.32,14.32,44700.0,11.4315,11.4554,11.4235,11.4235,44700.0
2007-09-17 11:10:00,14.32,14.33,14.3,14.31,49800.0,11.4235,11.4315,11.4076,11.4156,49800.0
2007-09-17 11:15:00,14.3,14.31,14.26,14.26,106000.0,11.4076,11.4156,11.3757,11.3757,106000.0
2007-09-17 11:20:00,14.27,14.27,14.21,14.25,43400.0,11.3837,11.3837,11.3358,11.3677,43400.0
2007-09-17 11:25:00,14.25,14.25,14.23,14.24,20200.0,11.3677,11.3677,11.3517,11.3597,20200.0
2007-09-17 11:30:00,14.24,14.24,14.2,14.21,31000.0,11.3597,11.3597,11.3278,11.3358,31000.0
2007-09-17 11:35:00,14.21,14.25,14.21,14.24,52600.0,11.3358,11.3677,11.3358,11.3597,52600.0
2007-09-17 11:40:00,14.25,14.27,14.24,14.26,27400.0,11.3677,11.3837,11.3597,11.3757,27400.0
2007-09-17 11:45:00,14.27,14.27,14.22,14.23,53500.0,11.3837,11.3837,11.3438,11.3517,53500.0
2007-09-17 11:50:00,14.23,14.24,14.21,14.21,41200.0,11.3517,11.3597,11.3358,11.3358,41200.0
2007-09-17 11:55:00,14.21,14.23,14.19,14.19,51400.0,11.3358,11.3517,11.3198,11.3198,51400.0
2007-09-17 12:00:00,14.2,14.22,14.19,14.22,57800.0,11.3278,11.3438,11.3198,11.3438,57800.0
2007-09-17 12:05:00,14.21,14.21,14.13,14.14,49400.0,11.3358,11.3358,11.272,11.2799,49400.0
2007-09-17 12:10:00,14.15,14.15,14.13,14.15,45800.0,11.2879,11.2879,11.272,11.2879,45800.0
2007-09-17 12:15:00,14.14,14.16,14.14,14.16,82800.0,11.2799,11.2959,11.2799,11.2959,82800.0
2007-09-17 12:20:00,14.16,14.16,14.12,14.12,22400.0,11.2959,11.2959,11.264,11.264,22400.0
2007-09-17 12:25:00,14.12,14.19,14.12,14.19,48600.0,11.264,11.3198,11.264,11.3198,48600.0
2007-09-17 12:30:00,14.19,14.21,14.19,14.21,25000.0,11.3198,11.3358,11.3198,11.3358,25000.0
2007-09-17 12:35:00,14.21,14.28,14.21,14.27,63300.0,11.3358,11.3916,11.3358,11.3837,63300.0
2007-09-17 12:40:00,14.27,14.28,14.25,14.26,18500.0,11.3837,11.3916,11.3677,11.3757,18500.0
2007-09-17 12:45:00,14.25,14.29,14.23,14.28,33000.0,11.3677,11.3996,11.3517,11.3916,33000.0
2007-09-17 12:50:00,14.29,14.3,14.26,14.29,44800.0,11.3996,11.4076,11.3757,11.3996,44800.0
2007-09-17 12:55:00,14.29,14.31,14.29,14.31,31900.0,11.3996,11.4156,11.3996,11.4156,31900.0
2007-09-17 13:00:00,14.31,14.31,14.28,14.28,16400.0,11.4156,11.4156,11.3916,11.3916,16400.0
2007-09-17 13:05:00,14.28,14.29,14.25,14.26,22500.0,11.3916,11.3996,11.3677,11.3757,22500.0
2007-09-17 13:10:00,14.27,14.31,14.26,14.31,24200.0,11.3837,11.4156,11.3757,11.4156,24200.0
2007-09-17 13:15:00,14.31,14.33,14.3,14.33,31700.0,11.4156,11.4315,11.4076,11.4315,31700.0
2007-09-17 13:20:00,14.33,14.33,14.31,14.32,31300.0,11.4315,11.4315,11.4156,11.4235,31300.0
2007-09-17 13:25:00,14.31,14.32,14.29,14.29,41700.0,11.4156,11.4235,11.3996,11.3996,41700.0
2007-09-17 13:30:00,14.3,14.3,14.26,14.27,54800.0,11.4076,11.4076,11.3757,11.3837,54800.0
2007-09-17 13:35:00,14.28,14.28,14.25,14.27,35400.0,11.3916,11.3916,11.3677,11.3837,35400.0
2007-09-17 13:40:00,14.27,14.28,14.26,14.28,25600.0,11.3837,11.3916,11.3757,11.3916,25600.0
2007-09-17 13:45:00,14.28,14.31,14.28,14.3,24200.0,11.3916,11.4156,11.3916,11.4076,24200.0
2007-09-17 13:50:00,14.3,14.3,14.29,14.29,27600.0,11.4076,11.4076,11.3996,11.3996,27600.0
2007-09-17 13:55:00,14.3,14.3,14.29,14.29,68200.0,11.4076,11.4076,11.3996,11.3996,68200.0
2007-09-17 14:00:00,14.29,14.32,14.29,14.32,58800.0,11.3996,11.4235,11.3996,11.4235,58800.0
2007-09-17 14:05:00,14.31,14.33,14.3,14.31,29000.0,11.4156,11.4315,11.4076,11.4156,29000.0
2007-09-17 14:10:00,14.32,14.35,14.32,14.34,27800.0,11.4235,11.4475,11.4235,11.4395,27800.0
2007-09-17 14:15:00,14.35,14.39,14.34,14.38,82600.0,11.4475,11.4794,11.4395,11.4714,82600.0
2007-09-17 14:20:00,14.38,14.43,14.35,14.41,85200.0,11.4714,11.5113,11.4475,11.4953,85200.0
2007-09-17 14:25:00,14.41,14.52,14.41,14.52,126100.0,11.4953,11.5831,11.4953,11.5831,126100.0
2007-09-17 14:30:00,14.51,14.54,14.5,14.53,46900.0,11.5751,11.599,11.5671,11.5911,46900.0
2007-09-17 14:35:00,14.53,14.54,14.52,14.53,46800.0,11.5911,11.599,11.5831,11.5911,46800.0
2007-09-17 14:40:00,14.53,14.54,14.49,14.5,64700.0,11.5911,11.599,11.5592,11.5671,64700.0
2007-09-17 14:45:00,14.5,14.53,14.48,14.49,69600.0,11.5671,11.5911,11.5512,11.5592,69600.0
2007-09-17 14:50:00,14.49,14.5,14.47,14.49,34400.0,11.5592,11.5671,11.5432,11.5592,34400.0
2007-09-17 14:55:00,14.49,14.54,14.49,14.52,43400.0,11.5592,11.599,11.5592,11.5831,43400.0
2007-09-17 15:00:00,14.51,14.54,14.51,14.52,37600.0,11.5751,11.599,11.5751,11.5831,37600.0
2007-09-17 15:05:00,14.51,14.53,14.5,14.52,42500.0,11.5751,11.5911,11.5671,11.5831,42500.0
2007-09-17 15:10:00,14.53,14.6,14.52,14.6,70600.0,11.5911,11.6469,11.5831,11.6469,70600.0
2007-09-17 15:15:00,14.59,14.6,14.57,14.59,85800.0,11.6389,11.6469,11.623,11.6389,85800.0
2007-09-17 15:20:00,14.59,14.6,14.59,14.6,31500.0,11.6389,11.6469,11.6389,11.6469,31500.0
2007-09-17 15:25:00,14.6,14.63,14.58,14.59,57100.0,11.6469,11.6708,11.631,11.6389,57100.0
2007-09-17 15:30:00,14.59,14.59,14.55,14.56,72800.0,11.6389,11.6389,11.607,11.615,72800.0
2007-09-17 15:35:00,14.56,14.56,14.52,14.52,75900.0,11.615,11.615,11.5831,11.5831,75900.0
2007-09-17 15:40:00,14.52,14.53,14.51,14.52,75700.0,11.5831,11.5911,11.5751,11.5831,75700.0
2007-09-17 15:45:00,14.52,14.53,14.51,14.52,64700.0,11.5831,11.5911,11.5751,11.5831,64700.0
2007-09-17 15:50:00,14.53,14.54,14.5,14.5,123700.0,11.5911,11.599,11.5671,11.5671,123700.0
2007-09-17 15:55:00,14.51,14.53,14.5,14.5,137000.0,11.5751,11.5911,11.5671,11.5671,137000.0
2007-09-18 09:30:00,14.63,14.69,14.56,14.66,64700.0,11.6708,11.7187,11.615,11.6948,64700.0
2007-09-18 09:35:00,14.66,14.71,14.61,14.61,48600.0,11.6948,11.7347,11.6549,11.6549,48600.0
2007-09-18 09:40:00,14.61,14.62,14.44,14.47,73200.0,11.6549,11.6629,11.5193,11.5432,73200.0
2007-09-18 09:45:00,14.46,14.54,14.46,14.5,32200.0,11.5352,11.599,11.5352,11.5671,32200.0
2007-09-18 09:50:00,14.51,14.51,14.42,14.43,39100.0,11.5751,11.5751,11.5033,11.5113,39100.0
2007-09-18 09:55:00,14.43,14.43,14.37,14.42,51200.0,11.5113,11.5113,11.4634,11.5033,51200.0
2007-09-18 10:00:00,14.42,14.43,14.38,14.39,26300.0,11.5033,11.5113,11.4714,11.4794,26300.0
2007-09-18 10:05:00,14.4,14.41,14.38,14.41,16200.0,11.4874,11.4953,11.4714,11.4953,16200.0
2007-09-18 10:10:00,14.41,14.47,14.4,14.43,38100.0,11.4953,11.5432,11.4874,11.5113,38100.0
2007-09-18 10:15:00,14.44,14.45,14.43,14.44,14100.0,11.5193,11.5272,11.5113,11.5193,14100.0
2007-09-18 10:20:00,14.43,14.45,14.42,14.45,19800.0,11.5113,11.5272,11.5033,11.5272,19800.0
2007-09-18 10:25:00,14.45,14.52,14.44,14.52,50200.0,11.5272,11.5831,11.5193,11.5831,50200.0
2007-09-18 10:30:00,14.51,14.56,14.51,14.53,38400.0,11.5751,11.615,11.5751,11.5911,38400.0
2007-09-18 10:35:00,14.53,14.55,14.52,14.53,28600.0,11.5911,11.607,11.5831,11.5911,28600.0
2007-09-18 10:40:00,14.52,14.55,14.52,14.55,13900.0,11.5831,11.607,11.5831,11.607,13900.0
2007-09-18 10:45:00,14.55,14.62,14.54,14.62,61300.0,11.607,11.6629,11.599,11.6629,61300.0
2007-09-18 10:50:00,14.62,14.64,14.6,14.64,49200.0,11.6629,11.6788,11.6469,11.6788,49200.0
2007-09-18 10:55:00,14.64,14.69,14.63,14.69,49400.0,11.6788,11.7187,11.6708,11.7187,49400.0
2007-09-18 11:00:00,14.68,14.75,14.62,14.75,103700.0,11.7107,11.7666,11.6629,11.7666,103700.0
2007-09-18 11:05:00,14.75,14.81,14.75,14.81,89100.0,11.7666,11.8144,11.7666,11.8144,89100.0
2007-09-18 11:10:00,14.8,14.93,14.8,14.92,106400.0,11.8065,11.9102,11.8065,11.9022,106400.0
2007-09-18 11:15:00,14.92,14.93,14.83,14.85,63200.0,11.9022,11.9102,11.8304,11.8463,63200.0
2007-09-18 11:20:00,14.85,14.85,14.77,14.77,47500.0,11.8463,11.8463,11.7825,11.7825,47500.0
2007-09-18 11:25:00,14.77,14.77,14.7,14.7,56500.0,11.7825,11.7825,11.7267,11.7267,56500.0
2007-09-18 11:30:00,14.71,14.71,14.67,14.67,28100.0,11.7347,11.7347,11.7027,11.7027,28100.0
2007-09-18 11:35:00,14.67,14.67,14.59,14.61,73800.0,11.7027,11.7027,11.6389,11.6549,73800.0
2007-09-18 11:40:00,14.61,14.62,14.59,14.59,34200.0,11.6549,11.6629,11.6389,11.6389,34200.0
2007-09-18 11:45:00,14.6,14.67,14.59,14.65,28700.0,11.6469,11.7027,11.6389,11.6868,28700.0
2007-09-18 11:50:00,14.65,14.67,14.63,14.63,28900.0,11.6868,11.7027,11.6708,11.6708,28900.0
2007-09-18 11:55:00,14.63,14.64,14.62,14.63,18000.0,11.6708,11.6788,11.6629,11.6708,18000.0
2007-09-18 12:00:00,14.63,14.64,14.62,14.63,12900.0,11.6708,11.6788,11.6629,11.6708,12900.0
2007-09-18 12:05:00,14.63,14.63,14.57,14.59,23000.0,11.6708,11.6708,11.623,11.6389,23000.0
2007-09-18 12:10:00,14.59,14.59,14.56,14.57,14300.0,11.6389,11.6389,11.615,11.623,14300.0
2007-09-18 12:15:00,14.57,14.57,14.55,14.57,10600.0,11.623,11.623,11.607,11.623,10600.0
2007-09-18 12:20:00,14.56,14.57,14.54,14.55,22300.0,11.615,11.623,11.599,11.607,22300.0
2007-09-18 12:25:00,14.54,14.55,14.49,14.49,19400.0,11.599,11.607,11.5592,11.5592,19400.0
2007-09-18 12:30:00,14.51,14.55,14.49,14.55,36300.0,11.5751,11.607,11.5592,11.607,36300.0
2007-09-18 12:35:00,14.54,14.58,14.54,14.56,19400.0,11.599,11.631,11.599,11.615,19400.0
2007-09-18 12:40:00,14.56,14.57,14.54,14.56,21300.0,11.615,11.623,11.599,11.615,21300.0
2007-09-18 12:45:00,14.55,14.56,14.54,14.55,21400.0,11.607,11.615,11.599,11.607,21400.0
2007-09-18 12:50:00,14.56,14.57,14.55,14.57,11400.0,11.615,11.623,11.607,11.623,11400.0
2007-09-18 12:55:00,14.57,14.58,14.56,14.56,14600.0,11.623,11.631,11.615,11.615,14600.0
2007-09-18 13:00:00,14.55,14.57,14.55,14.57,17800.0,11.607,11.623,11.607,11.623,17800.0
2007-09-18 13:05:00,14.56,14.59,14.54,14.55,51000.0,11.615,11.6389,11.599,11.607,51000.0
2007-09-18 13:10:00,14.55,14.6,14.54,14.59,35100.0,11.607,11.6469,11.599,11.6389,35100.0
2007-09-18 13:15:00,14.58,14.63,14.58,14.63,27200.0,11.631,11.6708,11.631,11.6708,27200.0
2007-09-18 13:20:00,14.63,14.64,14.61,14.64,18200.0,11.6708,11.6788,11.6549,11.6788,18200.0
2007-09-18 13:25:00,14.64,14.65,14.61,14.64,41200.0,11.6788,11.6868,11.6549,11.6788,41200.0
2007-09-18 13:30:00,14.63,14.68,14.63,14.66,62500.0,11.6708,11.7107,11.6708,11.6948,62500.0
2007-09-18 13:35:00,14.67,14.74,14.66,14.73,42300.0,11.7027,11.7586,11.6948,11.7506,42300.0
2007-09-18 13:40:00,14.73,14.76,14.71,14.73,57800.0,11.7506,11.7745,11.7347,11.7506,57800.0
2007-09-18 13:45:00,14.72,14.73,14.67,14.68,34000.0,11.7426,11.7506,11.7027,11.7107,34000.0
2007-09-18 13:50:00,14.68,14.78,14.67,14.76,102600.0,11.7107,11.7905,11.7027,11.7745,102600.0
2007-09-18 13:55:00,14.76,14.8,14.76,14.79,50300.0,11.7745,11.8065,11.7745,11.7985,50300.0
2007-09-18 14:00:00,14.8,14.82,14.76,14.79,61200.0,11.8065,11.8224,11.7745,11.7985,61200.0
2007-09-18 14:05:00,14.79,14.8,14.75,14.76,55700.0,11.7985,11.8065,11.7666,11.7745,55700.0
2007-09-18 14:10:00,14.76,14.8,14.75,14.8,109800.0,11.7745,11.8065,11.7666,11.8065,109800.0
2007-09-18 14:15:00,14.78,15.3,14.76,15.13,376900.0,11.7905,12.2053,11.7745,12.0697,376900.0
2007-09-18 14:20:00,15.14,15.26,15.03,15.04,265000.0,12.0777,12.1734,11.9899,11.9979,265000.0
2007-09-18 14:25:00,15.04,15.27,14.99,14.99,237900.0,11.9979,12.1814,11.958,11.958,237900.0
2007-09-18 14:30:00,14.99,15.15,14.97,15.12,276900.0,11.958,12.0857,11.9421,12.0617,276900.0
2007-09-18 14:35:00,15.12,15.19,15.09,15.15,363200.0,12.0617,12.1176,12.0378,12.0857,363200.0
2007-09-18 14:40:00,15.15,15.16,15.1,15.16,254600.0,12.0857,12.0936,12.0458,12.0936,254600.0
2007-09-18 14:45:00,15.15,15.17,15.08,15.08,327600.0,12.0857,12.1016,12.0298,12.0298,327600.0
2007-09-18 14:50:00,15.08,15.14,15.04,15.11,357700.0,12.0298,12.0777,11.9979,12.0537,357700.0
2007-09-18 14:55:00,15.11,15.12,15.06,15.06,82100.0,12.0537,12.0617,12.0139,12.0139,82100.0
2007-09-18 15:00:00,15.06,15.07,14.97,14.99,246700.0,12.0139,12.0218,11.9421,11.958,246700.0
2007-09-18 15:05:00,15.0,15.05,14.99,15.03,212000.0,11.966,12.0059,11.958,11.9899,212000.0
2007-09-18 15:10:00,15.03,15.12,15.02,15.12,203900.0,11.9899,12.0617,11.982,12.0617,203900.0
2007-09-18 15:15:00,15.11,15.14,15.09,15.1,164300.0,12.0537,12.0777,12.0378,12.0458,164300.0
2007-09-18 15:20:00,15.1,15.12,15.09,15.1,242400.0,12.0458,12.0617,12.0378,12.0458,242400.0
2007-09-18 15:25:00,15.1,15.17,15.09,15.16,233600.0,12.0458,12.1016,12.0378,12.0936,233600.0
2007-09-18 15:30:00,15.17,15.28,15.16,15.26,259500.0,12.1016,12.1894,12.0936,12.1734,259500.0
2007-09-18 15:35:00,15.26,15.36,15.26,15.35,268100.0,12.1734,12.2532,12.1734,12.2452,268100.0
2007-09-18 15:40:00,15.35,15.39,15.31,15.31,350900.0,12.2452,12.2771,12.2133,12.2133,350900.0
2007-09-18 15:45:00,15.32,15.45,15.3,15.45,494900.0,12.2213,12.325,12.2053,12.325,494900.0
2007-09-18 15:50:00,15.45,15.5,15.41,15.42,300100.0,12.325,12.3649,12.2931,12.301,300100.0
2007-09-18 15:55:00,15.42,15.43,15.3,15.31,802500.0,12.301,12.309,12.2053,12.2133,802500.0
2007-09-19 09:30:00,15.39,16.1,15.39,16.03,371000.0,12.2771,12.8435,12.2771,12.7877,371000.0
2007-09-19 09:35:00,16.02,16.39,15.99,16.37,1059500.0,12.7797,13.0748,12.7558,13.0589,1059500.0
2007-09-19 09:40:00,16.37,16.5,16.23,16.44,610300.0,13.0589,13.1626,12.9472,13.1147,610300.0
2007-09-19 09:45:00,16.43,16.51,16.36,16.42,617700.0,13.1068,13.1706,13.0509,13.0988,617700.0
2007-09-19 09:50:00,16.42,16.64,16.38,16.59,574100.0,13.0988,13.2743,13.0669,13.2344,574100.0
2007-09-19 09:55:00,16.59,16.6,16.27,16.39,306200.0,13.2344,13.2424,12.9791,13.0748,306200.0
2007-09-19 10:00:00,16.4,16.45,16.38,16.4,225300.0,13.0828,13.1227,13.0669,13.0828,225300.0
2007-09-19 10:05:00,16.4,16.41,16.27,16.31,401800.0,13.0828,13.0908,12.9791,13.011,401800.0
2007-09-19 10:10:00,16.31,16.32,15.3,16.25,487000.0,13.011,13.019,12.2053,12.9632,487000.0
2007-09-19 10:15:00,16.25,16.27,16.17,16.25,447400.0,12.9632,12.9791,12.8993,12.9632,447400.0
2007-09-19 10:20:00,16.25,16.27,16.12,16.15,186300.0,12.9632,12.9791,12.8595,12.8834,186300.0
2007-09-19 10:25:00,16.14,16.23,16.14,16.17,316100.0,12.8754,12.9472,12.8754,12.8993,316100.0
2007-09-19 10:30:00,16.17,16.18,15.96,15.98,262200.0,12.8993,12.9073,12.7318,12.7478,262200.0
2007-09-19 10:35:00,15.98,16.06,15.96,16.05,344800.0,12.7478,12.8116,12.7318,12.8036,344800.0
2007-09-19 10:40:00,16.05,16.07,15.93,15.95,254400.0,12.8036,12.8196,12.7079,12.7238,254400.0
2007-09-19 10:45:00,15.96,15.97,15.76,15.77,259000.0,12.7318,12.7398,12.5723,12.5803,259000.0
2007-09-19 10:50:00,15.78,15.88,15.7,15.87,232900.0,12.5882,12.668,12.5244,12.66,232900.0
2007-09-19 10:55:00,15.87,16.0,15.87,15.92,185000.0,12.66,12.7637,12.66,12.6999,185000.0
2007-09-19 11:00:00,15.94,15.96,15.8,15.84,121900.0,12.7159,12.7318,12.6042,12.6361,121900.0
2007-09-19 11:05:00,15.83,15.93,15.77,15.91,122900.0,12.6281,12.7079,12.5803,12.6919,122900.0
2007-09-19 11:10:00,15.92,15.92,15.88,15.92,86700.0,12.6999,12.6999,12.668,12.6999,86700.0
2007-09-19 11:15:00,15.92,16.04,15.92,16.01,185200.0,12.6999,12.7956,12.6999,12.7717,185200.0
2007-09-19 11:20:00,16.01,16.04,15.93,15.99,84000.0,12.7717,12.7956,12.7079,12.7558,84000.0
2007-09-19 11:25:00,16.0,16.02,15.96,15.97,147000.0,12.7637,12.7797,12.7318,12.7398,147000.0
2007-09-19 11:30:00,15.97,16.02,15.94,16.0,103400.0,12.7398,12.7797,12.7159,12.7637,103400.0
2007-09-19 11:35:00,16.0,16.01,15.9,15.9,92900.0,12.7637,12.7717,12.684,12.684,92900.0
2007-09-19 11:40:00,15.9,15.91,15.8,15.81,76500.0,12.684,12.6919,12.6042,12.6122,76500.0
2007-09-19 11:45:00,15.82,15.94,15.82,15.92,66700.0,12.6201,12.7159,12.6201,12.6999,66700.0
2007-09-19 11:50:00,15.92,15.93,15.81,15.81,113400.0,12.6999,12.7079,12.6122,12.6122,113400.0
2007-09-19 11:55:00,15.81,15.92,15.81,15.9,63400.0,12.6122,12.6999,12.6122,12.684,63400.0
2007-09-19 12:00:00,15.9,15.9,15.82,15.84,266900.0,12.684,12.684,12.6201,12.6361,266900.0
2007-09-19 12:05:00,15.84,15.85,15.82,15.83,28100.0,12.6361,12.6441,12.6201,12.6281,28100.0
2007-09-19 12:10:00,15.83,15.86,15.68,15.68,130900.0,12.6281,12.652,12.5085,12.5085,130900.0
2007-09-19 12:15:00,15.69,15.72,15.66,15.67,64500.0,12.5164,12.5404,12.4925,12.5005,64500.0
2007-09-19 12:20:00,15.68,15.69,15.63,15.66,55300.0,12.5085,12.5164,12.4686,12.4925,55300.0
2007-09-19 12:25:00,15.66,15.75,15.64,15.75,151500.0,12.4925,12.5643,12.4765,12.5643,151500.0
2007-09-19 12:30:00,15.74,15.8,15.72,15.72,67100.0,12.5563,12.6042,12.5404,12.5404,67100.0
2007-09-19 12:35:00,15.73,15.74,15.68,15.68,52500.0,12.5483,12.5563,12.5085,12.5085,52500.0
2007-09-19 12:40:00,15.68,15.69,15.63,15.65,72900.0,12.5085,12.5164,12.4686,12.4845,72900.0
2007-09-19 12:45:00,15.65,15.66,15.61,15.65,101200.0,12.4845,12.4925,12.4526,12.4845,101200.0
2007-09-19 12:50:00,15.66,15.69,15.62,15.62,74500.0,12.4925,12.5164,12.4606,12.4606,74500.0
2007-09-19 12:55:00,15.62,15.69,15.62,15.67,87100.0,12.4606,12.5164,12.4606,12.5005,87100.0
2007-09-19 13:00:00,15.66,15.67,15.55,15.56,138100.0,12.4925,12.5005,12.4048,12.4127,138100.0
2007-09-19 13:05:00,15.56,15.56,15.41,15.42,157600.0,12.4127,12.4127,12.2931,12.301,157600.0
2007-09-19 13:10:00,15.43,15.43,15.25,15.25,109000.0,12.309,12.309,12.1654,12.1654,109000.0
2007-09-19 13:15:00,15.26,15.28,15.22,15.22,129300.0,12.1734,12.1894,12.1415,12.1415,129300.0
2007-09-19 13:20:00,15.22,15.26,15.21,15.24,106500.0,12.1415,12.1734,12.1335,12.1575,106500.0
2007-09-19 13:25:00,15.23,15.25,15.18,15.18,50000.0,12.1495,12.1654,12.1096,12.1096,50000.0
2007-09-19 13:30:00,15.18,15.19,15.11,15.13,83100.0,12.1096,12.1176,12.0537,12.0697,83100.0
2007-09-19 13:35:00,15.14,15.22,15.11,15.17,106700.0,12.0777,12.1415,12.0537,12.1016,106700.0
2007-09-19 13:40:00,15.17,15.26,15.15,15.26,73500.0,12.1016,12.1734,12.0857,12.1734,73500.0
2007-09-19 13:45:00,15.26,15.31,15.24,15.25,84700.0,12.1734,12.2133,12.1575,12.1654,84700.0
2007-09-19 13:50:00,15.26,15.27,15.17,15.18,98900.0,12.1734,12.1814,12.1016,12.1096,98900.0
2007-09-19 13:55:00,15.18,15.19,15.09,15.1,240100.0,12.1096,12.1176,12.0378,12.0458,240100.0
2007-09-19 14:00:00,15.1,15.12,15.05,15.1,217700.0,12.0458,12.0617,12.0059,12.0458,217700.0
2007-09-19 14:05:00,15.09,15.1,15.05,15.05,53700.0,12.0378,12.0458,12.0059,12.0059,53700.0
2007-09-19 14:10:00,15.05,15.06,14.94,14.96,133200.0,12.0059,12.0139,11.9181,11.9341,133200.0
2007-09-19 14:15:00,14.95,14.97,14.8,14.85,126400.0,11.9261,11.9421,11.8065,11.8463,126400.0
2007-09-19 14:20:00,14.85,14.9,14.84,14.88,101900.0,11.8463,11.8862,11.8384,11.8703,101900.0
2007-09-19 14:25:00,14.88,15.04,14.88,15.03,105300.0,11.8703,11.9979,11.8703,11.9899,105300.0
2007-09-19 14:30:00,15.02,15.08,15.01,15.06,51300.0,11.982,12.0298,11.974,12.0139,51300.0
2007-09-19 14:35:00,15.06,15.06,14.96,14.96,63000.0,12.0139,12.0139,11.9341,11.9341,63000.0
2007-09-19 14:40:00,14.96,15.0,14.95,15.0,67200.0,11.9341,11.966,11.9261,11.966,67200.0
2007-09-19 14:45:00,15.0,15.01,14.97,14.99,59600.0,11.966,11.974,11.9421,11.958,59600.0
2007-09-19 14:50:00,14.99,15.03,14.98,15.0,90200.0,11.958,11.9899,11.95,11.966,90200.0
2007-09-19 14:55:00,15.01,15.13,15.01,15.08,135600.0,11.974,12.0697,11.974,12.0298,135600.0
2007-09-19 15:00:00,15.07,15.07,15.0,15.03,95900.0,12.0218,12.0218,11.966,11.9899,95900.0
2007-09-19 15:05:00,15.02,15.06,14.98,15.04,147400.0,11.982,12.0139,11.95,11.9979,147400.0
2007-09-19 15:10:00,15.05,15.09,15.04,15.08,93400.0,12.0059,12.0378,11.9979,12.0298,93400.0
2007-09-19 15:15:00,15.08,15.2,15.08,15.14,144800.0,12.0298,12.1255,12.0298,12.0777,144800.0
2007-09-19 15:20:00,15.14,15.15,15.08,15.09,59000.0,12.0777,12.0857,12.0298,12.0378,59000.0
2007-09-19 15:25:00,15.09,15.12,15.03,15.1,206800.0,12.0378,12.0617,11.9899,12.0458,206800.0
2007-09-19 15:30:00,15.1,15.17,15.09,15.17,105500.0,12.0458,12.1016,12.0378,12.1016,105500.0
2007-09-19 15:35:00,15.17,15.23,15.16,15.23,187100.0,12.1016,12.1495,12.0936,12.1495,187100.0
2007-09-19 15:40:00,15.23,15.26,15.18,15.25,157000.0,12.1495,12.1734,12.1096,12.1654,157000.0
2007-09-19 15:45:00,15.25,15.26,15.19,15.19,177700.0,12.1654,12.1734,12.1176,12.1176,177700.0
2007-09-19 15:50:00,15.19,15.22,15.1,15.18,285700.0,12.1176,12.1415,12.0458,12.1096,285700.0
2007-09-19 15:55:00,15.19,15.23,15.15,15.17,196400.0,12.1176,12.1495,12.0857,12.1016,196400.0
2007-09-20 09:30:00,15.06,15.1,14.97,15.04,63800.0,12.0139,12.0458,11.9421,11.9979,63800.0
2007-09-20 09:35:00,15.05,15.06,15.0,15.01,35800.0,12.0059,12.0139,11.966,11.974,35800.0
2007-09-20 09:40:00,15.02,15.02,14.82,14.84,104300.0,11.982,11.982,11.8224,11.8384,104300.0
2007-09-20 09:45:00,14.84,14.94,14.84,14.91,72900.0,11.8384,11.9181,11.8384,11.8942,72900.0
2007-09-20 09:50:00,14.91,14.98,14.91,14.97,74700.0,11.8942,11.95,11.8942,11.9421,74700.0
2007-09-20 09:55:00,14.97,14.99,14.9,14.9,55400.0,11.9421,11.958,11.8862,11.8862,55400.0
2007-09-20 10:00:00,14.9,14.98,14.87,14.97,87600.0,11.8862,11.95,11.8623,11.9421,87600.0
2007-09-20 10:05:00,14.98,15.02,14.95,14.98,81400.0,11.95,11.982,11.9261,11.95,81400.0
2007-09-20 10:10:00,14.98,15.01,14.94,15.0,76300.0,11.95,11.974,11.9181,11.966,76300.0
2007-09-20 10:15:00,15.0,15.01,14.88,14.89,77100.0,11.966,11.974,11.8703,11.8782,77100.0
2007-09-20 10:20:00,14.89,14.93,14.88,14.9,90300.0,11.8782,11.9102,11.8703,11.8862,90300.0
2007-09-20 10:25:00,14.9,14.91,14.82,14.82,252600.0,11.8862,11.8942,11.8224,11.8224,252600.0
2007-09-20 10:30:00,14.82,14.82,14.75,14.76,98600.0,11.8224,11.8224,11.7666,11.7745,98600.0
2007-09-20 10:35:00,14.76,14.76,14.7,14.7,101500.0,11.7745,11.7745,11.7267,11.7267,101500.0
2007-09-20 10:40:00,14.7,14.75,14.7,14.71,68300.0,11.7267,11.7666,11.7267,11.7347,68300.0
2007-09-20 10:45:00,14.71,14.8,14.69,14.79,76000.0,11.7347,11.8065,11.7187,11.7985,76000.0
2007-09-20 10:50:00,14.79,14.8,14.75,14.8,43200.0,11.7985,11.8065,11.7666,11.8065,43200.0
2007-09-20 10:55:00,14.79,14.83,14.76,14.76,49500.0,11.7985,11.8304,11.7745,11.7745,49500.0
2007-09-20 11:00:00,14.77,14.77,14.72,14.73,39700.0,11.7825,11.7825,11.7426,11.7506,39700.0
2007-09-20 11:05:00,14.74,14.76,14.72,14.76,34800.0,11.7586,11.7745,11.7426,11.7745,34800.0
2007-09-20 11:10:00,14.75,14.76,14.71,14.74,62300.0,11.7666,11.7745,11.7347,11.7586,62300.0
2007-09-20 11:15:00,14.74,14.74,14.71,14.71,27300.0,11.7586,11.7586,11.7347,11.7347,27300.0
2007-09-20 11:20:00,14.71,14.72,14.6,14.61,120900.0,11.7347,11.7426,11.6469,11.6549,120900.0
2007-09-20 11:25:00,14.61,14.63,14.59,14.62,86900.0,11.6549,11.6708,11.6389,11.6629,86900.0
2007-09-20 11:30:00,14.63,14.65,14.63,14.63,55700.0,11.6708,11.6868,11.6708,11.6708,55700.0
2007-09-20 11:35:00,14.63,14.64,14.59,14.6,176400.0,11.6708,11.6788,11.6389,11.6469,176400.0
2007-09-20 11:40:00,14.6,14.61,14.46,14.47,277700.0,11.6469,11.6549,11.5352,11.5432,277700.0
2007-09-20 11:45:00,14.48,14.5,14.46,14.48,34100.0,11.5512,11.5671,11.5352,11.5512,34100.0
2007-09-20 11:50:00,14.49,14.51,14.48,14.51,124000.0,11.5592,11.5751,11.5512,11.5751,124000.0
2007-09-20 11:55:00,14.51,14.52,14.46,14.48,62300.0,11.5751,11.5831,11.5352,11.5512,62300.0
2007-09-20 12:00:00,14.48,14.5,14.45,14.5,174200.0,11.5512,11.5671,11.5272,11.5671,174200.0
2007-09-20 12:05:00,14.5,14.5,14.46,14.48,206000.0,11.5671,11.5671,11.5352,11.5512,206000.0
2007-09-20 12:10:00,14.48,14.5,14.47,14.5,58500.0,11.5512,11.5671,11.5432,11.5671,58500.0
2007-09-20 12:15:00,14.5,14.5,14.44,14.45,53200.0,11.5671,11.5671,11.5193,11.5272,53200.0
2007-09-20 12:20:00,14.45,14.48,14.41,14.48,58200.0,11.5272,11.5512,11.4953,11.5512,58200.0
2007-09-20 12:25:00,14.48,14.5,14.38,14.38,91100.0,11.5512,11.5671,11.4714,11.4714,91100.0
2007-09-20 12:30:00,14.38,14.41,14.37,14.37,45500.0,11.4714,11.4953,11.4634,11.4634,45500.0
2007-09-20 12:35:00,14.37,14.39,14.35,14.36,79200.0,11.4634,11.4794,11.4475,11.4554,79200.0
2007-09-20 12:40:00,14.35,14.4,14.35,14.39,68000.0,11.4475,11.4874,11.4475,11.4794,68000.0
2007-09-20 12:45:00,14.39,14.39,14.37,14.38,38600.0,11.4794,11.4794,11.4634,11.4714,38600.0
2007-09-20 12:50:00,14.38,14.39,14.37,14.39,28000.0,11.4714,11.4794,11.4634,11.4794,28000.0
2007-09-20 12:55:00,14.39,14.39,14.38,14.39,21400.0,11.4794,11.4794,11.4714,11.4794,21400.0
2007-09-20 13:00:00,14.39,14.39,14.32,14.32,54300.0,11.4794,11.4794,11.4235,11.4235,54300.0
2007-09-20 13:05:00,14.32,14.34,14.28,14.3,187400.0,11.4235,11.4395,11.3916,11.4076,187400.0
2007-09-20 13:10:00,14.29,14.33,14.28,14.33,60200.0,11.3996,11.4315,11.3916,11.4315,60200.0
2007-09-20 13:15:00,14.33,14.34,14.28,14.3,55800.0,11.4315,11.4395,11.3916,11.4076,55800.0
2007-09-20 13:20:00,14.3,14.31,14.25,14.25,70800.0,11.4076,11.4156,11.3677,11.3677,70800.0
2007-09-20 13:25:00,14.24,14.26,14.21,14.26,95300.0,11.3597,11.3757,11.3358,11.3757,95300.0
2007-09-20 13:30:00,14.26,14.3,14.23,14.23,216200.0,11.3757,11.4076,11.3517,11.3517,216200.0
2007-09-20 13:35:00,14.23,14.23,14.19,14.23,133800.0,11.3517,11.3517,11.3198,11.3517,133800.0
2007-09-20 13:40:00,14.22,14.24,14.22,14.22,85700.0,11.3438,11.3597,11.3438,11.3438,85700.0
2007-09-20 13:45:00,14.22,14.25,14.2,14.22,142100.0,11.3438,11.3677,11.3278,11.3438,142100.0
2007-09-20 13:50:00,14.22,14.27,14.21,14.24,123500.0,11.3438,11.3837,11.3358,11.3597,123500.0
2007-09-20 13:55:00,14.25,14.28,14.23,14.28,85700.0,11.3677,11.3916,11.3517,11.3916,85700.0
2007-09-20 14:00:00,14.28,14.29,14.25,14.25,45700.0,11.3916,11.3996,11.3677,11.3677,45700.0
2007-09-20 14:05:00,14.25,14.26,14.2,14.2,98400.0,11.3677,11.3757,11.3278,11.3278,98400.0
2007-09-20 14:10:00,14.2,14.24,14.2,14.2,93200.0,11.3278,11.3597,11.3278,11.3278,93200.0
2007-09-20 14:15:00,14.21,14.24,14.19,14.24,59500.0,11.3358,11.3597,11.3198,11.3597,59500.0
2007-09-20 14:20:00,14.24,14.25,14.19,14.2,55500.0,11.3597,11.3677,11.3198,11.3278,55500.0
2007-09-20 14:25:00,14.2,14.21,14.17,14.19,38700.0,11.3278,11.3358,11.3039,11.3198,38700.0
2007-09-20 14:30:00,14.18,14.19,14.13,14.16,73200.0,11.3119,11.3198,11.272,11.2959,73200.0
2007-09-20 14:35:00,14.16,14.16,14.1,14.13,83300.0,11.2959,11.2959,11.248,11.272,83300.0
2007-09-20 14:40:00,14.13,14.18,14.12,14.13,76800.0,11.272,11.3119,11.264,11.272,76800.0
2007-09-20 14:45:00,14.13,14.14,14.09,14.11,161600.0,11.272,11.2799,11.2401,11.256,161600.0
2007-09-20 14:50:00,14.1,14.11,14.04,14.05,120900.0,11.248,11.256,11.2002,11.2082,120900.0
2007-09-20 14:55:00,14.05,14.11,14.04,14.08,119800.0,11.2082,11.256,11.2002,11.2321,119800.0
2007-09-20 15:00:00,14.08,14.09,14.03,14.04,108600.0,11.2321,11.2401,11.1922,11.2002,108600.0
2007-09-20 15:05:00,14.04,14.06,14.0,14.0,160900.0,11.2002,11.2161,11.1683,11.1683,160900.0
2007-09-20 15:10:00,14.01,14.12,14.0,14.12,138800.0,11.1762,11.264,11.1683,11.264,138800.0
2007-09-20 15:15:00,14.12,14.18,14.11,14.18,96800.0,11.264,11.3119,11.256,11.3119,96800.0
2007-09-20 15:20:00,14.18,14.21,14.08,14.08,189200.0,11.3119,11.3358,11.2321,11.2321,189200.0
2007-09-20 15:25:00,14.08,14.08,14.01,14.04,162100.0,11.2321,11.2321,11.1762,11.2002,162100.0
2007-09-20 15:30:00,14.04,14.04,13.99,14.0,122800.0,11.2002,11.2002,11.1603,11.1683,122800.0
2007-09-20 15:35:00,14.0,14.07,13.98,14.06,164800.0,11.1683,11.2241,11.1523,11.2161,164800.0
2007-09-20 15:40:00,14.06,14.13,14.03,14.08,197800.0,11.2161,11.272,11.1922,11.2321,197800.0
2007-09-20 15:45:00,14.1,14.13,14.06,14.08,354000.0,11.248,11.272,11.2161,11.2321,354000.0
2007-09-20 15:50:00,14.08,14.11,14.07,14.08,300900.0,11.2321,11.256,11.2241,11.2321,300900.0
2007-09-20 15:55:00,14.08,14.12,14.06,14.09,548100.0,11.2321,11.264,11.2161,11.2401,548100.0
2007-09-21 09:30:00,14.32,14.49,14.26,14.29,919600.0,11.4235,11.5592,11.3757,11.3996,919600.0
2007-09-21 09:35:00,14.26,14.31,14.21,14.27,189900.0,11.3757,11.4156,11.3358,11.3837,189900.0
2007-09-21 09:40:00,14.28,14.32,14.1,14.11,93100.0,11.3916,11.4235,11.248,11.256,93100.0
2007-09-21 09:45:00,14.11,14.14,14.0,14.1,104300.0,11.256,11.2799,11.1683,11.248,104300.0
2007-09-21 09:50:00,14.1,14.1,14.06,14.1,69400.0,11.248,11.248,11.2161,11.248,69400.0
2007-09-21 09:55:00,14.1,14.13,14.0,14.04,565400.0,11.248,11.272,11.1683,11.2002,565400.0
2007-09-21 10:00:00,14.04,14.15,14.03,14.14,486500.0,11.2002,11.2879,11.1922,11.2799,486500.0
2007-09-21 10:05:00,14.14,14.21,14.13,14.17,74600.0,11.2799,11.3358,11.272,11.3039,74600.0
2007-09-21 10:10:00,14.16,14.2,14.13,14.16,67700.0,11.2959,11.3278,11.272,11.2959,67700.0
2007-09-21 10:15:00,14.16,14.18,14.1,14.11,55500.0,11.2959,11.3119,11.248,11.256,55500.0
2007-09-21 10:20:00,14.11,14.18,14.1,14.16,54800.0,11.256,11.3119,11.248,11.2959,54800.0
2007-09-21 10:25:00,14.15,14.19,14.14,14.16,62100.0,11.2879,11.3198,11.2799,11.2959,62100.0
2007-09-21 10:30:00,14.16,14.17,14.15,14.16,14900.0,11.2959,11.3039,11.2879,11.2959,14900.0
2007-09-21 10:35:00,14.16,14.16,14.13,14.15,22400.0,11.2959,11.2959,11.272,11.2879,22400.0
2007-09-21 10:40:00,14.15,14.16,14.1,14.1,25600.0,11.2879,11.2959,11.248,11.248,25600.0
2007-09-21 10:45:00,14.1,14.11,14.09,14.1,39600.0,11.248,11.256,11.2401,11.248,39600.0
2007-09-21 10:50:00,14.1,14.11,14.1,14.11,23200.0,11.248,11.256,11.248,11.256,23200.0
2007-09-21 10:55:00,14.11,14.12,14.07,14.1,65100.0,11.256,11.264,11.2241,11.248,65100.0
2007-09-21 11:00:00,14.1,14.16,14.1,14.16,44600.0,11.248,11.2959,11.248,11.2959,44600.0
2007-09-21 11:05:00,14.16,14.19,14.16,14.19,30200.0,11.2959,11.3198,11.2959,11.3198,30200.0
2007-09-21 11:10:00,14.19,14.19,14.14,14.15,25300.0,11.3198,11.3198,11.2799,11.2879,25300.0
2007-09-21 11:15:00,14.15,14.16,14.1,14.12,21400.0,11.2879,11.2959,11.248,11.264,21400.0
2007-09-21 11:20:00,14.12,14.14,14.1,14.14,25800.0,11.264,11.2799,11.248,11.2799,25800.0
2007-09-21 11:25:00,14.13,14.2,14.13,14.2,609700.0,11.272,11.3278,11.272,11.3278,609700.0
2007-09-21 11:30:00,14.2,14.23,14.14,14.14,85900.0,11.3278,11.3517,11.2799,11.2799,85900.0
2007-09-21 11:35:00,14.14,14.15,14.13,14.14,15000.0,11.2799,11.2879,11.272,11.2799,15000.0
2007-09-21 11:40:00,14.15,14.17,14.14,14.16,13400.0,11.2879,11.3039,11.2799,11.2959,13400.0
2007-09-21 11:45:00,14.17,14.17,14.16,14.16,13200.0,11.3039,11.3039,11.2959,11.2959,13200.0
2007-09-21 11:50:00,14.17,14.19,14.17,14.19,20100.0,11.3039,11.3198,11.3039,11.3198,20100.0
2007-09-21 11:55:00,14.19,14.2,14.16,14.17,44200.0,11.3198,11.3278,11.2959,11.3039,44200.0
2007-09-21 12:00:00,14.17,14.18,14.16,14.17,10300.0,11.3039,11.3119,11.2959,11.3039,10300.0
2007-09-21 12:05:00,14.17,14.19,14.17,14.19,11600.0,11.3039,11.3198,11.3039,11.3198,11600.0
2007-09-21 12:10:00,14.19,14.22,14.18,14.19,87000.0,11.3198,11.3438,11.3119,11.3198,87000.0
2007-09-21 12:15:00,14.19,14.25,14.18,14.22,140400.0,11.3198,11.3677,11.3119,11.3438,140400.0
2007-09-21 12:20:00,14.21,14.26,14.17,14.17,71900.0,11.3358,11.3757,11.3039,11.3039,71900.0
2007-09-21 12:25:00,14.18,14.2,14.17,14.2,46400.0,11.3119,11.3278,11.3039,11.3278,46400.0
2007-09-21 12:30:00,14.2,14.25,14.19,14.25,40700.0,11.3278,11.3677,11.3198,11.3677,40700.0
2007-09-21 12:35:00,14.25,14.25,14.22,14.23,21400.0,11.3677,11.3677,11.3438,11.3517,21400.0
2007-09-21 12:40:00,14.24,14.24,14.22,14.23,14300.0,11.3597,11.3597,11.3438,11.3517,14300.0
2007-09-21 12:45:00,14.23,14.24,14.22,14.22,25300.0,11.3517,11.3597,11.3438,11.3438,25300.0
2007-09-21 12:50:00,14.22,14.23,14.19,14.2,18300.0,11.3438,11.3517,11.3198,11.3278,18300.0
2007-09-21 12:55:00,14.2,14.2,14.17,14.18,26900.0,11.3278,11.3278,11.3039,11.3119,26900.0
2007-09-21 13:00:00,14.18,14.2,14.18,14.19,9400.0,11.3119,11.3278,11.3119,11.3198,9400.0
2007-09-21 13:05:00,14.19,14.2,14.19,14.19,8800.0,11.3198,11.3278,11.3198,11.3198,8800.0
2007-09-21 13:10:00,14.19,14.2,14.19,14.19,9400.0,11.3198,11.3278,11.3198,11.3198,9400.0
2007-09-21 13:15:00,14.19,14.2,14.18,14.19,8600.0,11.3198,11.3278,11.3119,11.3198,8600.0
2007-09-21 13:20:00,14.19,14.19,14.17,14.17,14800.0,11.3198,11.3198,11.3039,11.3039,14800.0
2007-09-21 13:25:00,14.17,14.18,14.16,14.16,20100.0,11.3039,11.3119,11.2959,11.2959,20100.0
2007-09-21 13:30:00,14.17,14.19,14.16,14.16,40800.0,11.3039,11.3198,11.2959,11.2959,40800.0
2007-09-21 13:35:00,14.17,14.17,14.16,14.17,7500.0,11.3039,11.3039,11.2959,11.3039,7500.0
2007-09-21 13:40:00,14.17,14.17,14.13,14.14,31600.0,11.3039,11.3039,11.272,11.2799,31600.0
2007-09-21 13:45:00,14.13,14.14,14.13,14.13,15000.0,11.272,11.2799,11.272,11.272,15000.0
2007-09-21 13:50:00,14.13,14.13,14.08,14.09,49400.0,11.272,11.272,11.2321,11.2401,49400.0
2007-09-21 13:55:00,14.09,14.11,14.06,14.06,43400.0,11.2401,11.256,11.2161,11.2161,43400.0
2007-09-21 14:00:00,14.06,14.07,14.04,14.05,33200.0,11.2161,11.2241,11.2002,11.2082,33200.0
2007-09-21 14:05:00,14.04,14.06,14.04,14.06,11800.0,11.2002,11.2161,11.2002,11.2161,11800.0
2007-09-21 14:10:00,14.05,14.06,14.02,14.02,46900.0,11.2082,11.2161,11.1842,11.1842,46900.0
2007-09-21 14:15:00,14.03,14.03,14.02,14.03,14900.0,11.1922,11.1922,11.1842,11.1922,14900.0
2007-09-21 14:20:00,14.02,14.04,14.02,14.03,14800.0,11.1842,11.2002,11.1842,11.1922,14800.0
2007-09-21 14:25:00,14.02,14.05,14.02,14.04,9600.0,11.1842,11.2082,11.1842,11.2002,9600.0
2007-09-21 14:30:00,14.05,14.08,14.05,14.07,22700.0,11.2082,11.2321,11.2082,11.2241,22700.0
2007-09-21 14:35:00,14.06,14.08,14.04,14.07,40300.0,11.2161,11.2321,11.2002,11.2241,40300.0
2007-09-21 14:40:00,14.07,14.08,14.03,14.06,26600.0,11.2241,11.2321,11.1922,11.2161,26600.0
2007-09-21 14:45:00,14.06,14.1,14.05,14.1,23000.0,11.2161,11.248,11.2082,11.248,23000.0
2007-09-21 14:50:00,14.1,14.1,14.09,14.09,21400.0,11.248,11.248,11.2401,11.2401,21400.0
2007-09-21 14:55:00,14.09,14.1,14.08,14.08,10900.0,11.2401,11.248,11.2321,11.2321,10900.0
2007-09-21 15:00:00,14.08,14.1,14.04,14.1,37700.0,11.2321,11.248,11.2002,11.248,37700.0
2007-09-21 15:05:00,14.09,14.1,14.08,14.09,25700.0,11.2401,11.248,11.2321,11.2401,25700.0
2007-09-21 15:10:00,14.09,14.11,14.09,14.1,56200.0,11.2401,11.256,11.2401,11.248,56200.0
2007-09-21 15:15:00,14.1,14.11,14.09,14.11,63900.0,11.248,11.256,11.2401,11.256,63900.0
2007-09-21 15:20:00,14.1,14.12,14.09,14.11,23000.0,11.248,11.264,11.2401,11.256,23000.0
2007-09-21 15:25:00,14.11,14.11,14.08,14.1,48000.0,11.256,11.256,11.2321,11.248,48000.0
2007-09-21 15:30:00,14.1,14.1,14.08,14.09,38300.0,11.248,11.248,11.2321,11.2401,38300.0
2007-09-21 15:35:00,14.1,14.12,14.09,14.1,35900.0,11.248,11.264,11.2401,11.248,35900.0
2007-09-21 15:40:00,14.09,14.14,14.09,14.13,80500.0,11.2401,11.2799,11.2401,11.272,80500.0
2007-09-21 15:45:00,14.13,14.13,14.07,14.08,53100.0,11.272,11.272,11.2241,11.2321,53100.0
2007-09-21 15:50:00,14.08,14.1,14.05,14.09,88200.0,11.2321,11.248,11.2082,11.2401,88200.0
2007-09-21 15:55:00,14.08,14.1,14.07,14.07,98100.0,11.2321,11.248,11.2241,11.2241,98100.0
2007-09-24 09:30:00,14.12,14.2,14.12,14.19,120100.0,11.264,11.3278,11.264,11.3198,120100.0
2007-09-24 09:35:00,14.19,14.2,14.06,14.09,142400.0,11.3198,11.3278,11.2161,11.2401,142400.0
2007-09-24 09:40:00,14.1,14.16,14.04,14.11,88900.0,11.248,11.2959,11.2002,11.256,88900.0
2007-09-24 09:45:00,14.11,14.14,14.1,14.11,71100.0,11.256,11.2799,11.248,11.256,71100.0
2007-09-24 09:50:00,14.11,14.11,14.03,14.03,97900.0,11.256,11.256,11.1922,11.1922,97900.0
2007-09-24 09:55:00,14.04,14.05,13.89,13.96,185700.0,11.2002,11.2082,11.0805,11.1364,185700.0
2007-09-24 10:00:00,13.96,13.97,13.93,13.93,119300.0,11.1364,11.1443,11.1124,11.1124,119300.0
2007-09-24 10:05:00,13.93,13.98,13.91,13.95,205600.0,11.1124,11.1523,11.0965,11.1284,205600.0
2007-09-24 10:10:00,13.95,13.97,13.92,13.93,300000.0,11.1284,11.1443,11.1044,11.1124,300000.0
2007-09-24 10:15:00,13.92,13.96,13.91,13.91,60700.0,11.1044,11.1364,11.0965,11.0965,60700.0
2007-09-24 10:20:00,13.91,13.93,13.86,13.89,335900.0,11.0965,11.1124,11.0566,11.0805,335900.0
2007-09-24 10:25:00,13.89,13.94,13.88,13.91,117300.0,11.0805,11.1204,11.0725,11.0965,117300.0
2007-09-24 10:30:00,13.91,13.91,13.8,13.87,131800.0,11.0965,11.0965,11.0087,11.0646,131800.0
2007-09-24 10:35:00,13.87,13.87,13.75,13.79,163200.0,11.0646,11.0646,10.9688,11.0007,163200.0
2007-09-24 10:40:00,13.8,13.81,13.72,13.72,103500.0,11.0087,11.0167,10.9449,10.9449,103500.0
2007-09-24 10:45:00,13.72,13.75,13.68,13.68,53300.0,10.9449,10.9688,10.913,10.913,53300.0
2007-09-24 10:50:00,13.68,13.75,13.67,13.71,120400.0,10.913,10.9688,10.905,10.9369,120400.0
2007-09-24 10:55:00,13.72,13.76,13.72,13.75,81400.0,10.9449,10.9768,10.9449,10.9688,81400.0
2007-09-24 11:00:00,13.75,13.75,13.7,13.72,72100.0,10.9688,10.9688,10.9289,10.9449,72100.0
2007-09-24 11:05:00,13.72,13.73,13.68,13.68,48800.0,10.9449,10.9529,10.913,10.913,48800.0
2007-09-24 11:10:00,13.69,13.7,13.61,13.7,349700.0,10.921,10.9289,10.8571,10.9289,349700.0
2007-09-24 11:15:00,13.69,13.73,13.67,13.73,99500.0,10.921,10.9529,10.905,10.9529,99500.0
2007-09-24 11:20:00,13.73,13.81,13.71,13.75,79200.0,10.9529,11.0167,10.9369,10.9688,79200.0
2007-09-24 11:25:00,13.75,13.8,13.71,13.8,37700.0,10.9688,11.0087,10.9369,11.0087,37700.0
2007-09-24 11:30:00,13.8,13.81,13.77,13.77,49100.0,11.0087,11.0167,10.9848,10.9848,49100.0
2007-09-24 11:35:00,13.77,13.8,13.76,13.8,127600.0,10.9848,11.0087,10.9768,11.0087,127600.0
2007-09-24 11:40:00,13.8,13.82,13.77,13.81,44000.0,11.0087,11.0247,10.9848,11.0167,44000.0
2007-09-24 11:45:00,13.81,13.81,13.8,13.8,11900.0,11.0167,11.0167,11.0087,11.0087,11900.0
2007-09-24 11:50:00,13.8,13.81,13.8,13.8,55900.0,11.0087,11.0167,11.0087,11.0087,55900.0
2007-09-24 11:55:00,13.8,13.81,13.75,13.78,67800.0,11.0087,11.0167,10.9688,10.9928,67800.0
2007-09-24 12:00:00,13.77,13.8,13.77,13.8,49400.0,10.9848,11.0087,10.9848,11.0087,49400.0
2007-09-24 12:05:00,13.81,13.83,13.79,13.79,41600.0,11.0167,11.0327,11.0007,11.0007,41600.0
2007-09-24 12:10:00,13.79,13.82,13.79,13.8,41200.0,11.0007,11.0247,11.0007,11.0087,41200.0
2007-09-24 12:15:00,13.81,13.81,13.8,13.8,19600.0,11.0167,11.0167,11.0087,11.0087,19600.0
2007-09-24 12:20:00,13.8,13.81,13.8,13.81,45000.0,11.0087,11.0167,11.0087,11.0167,45000.0
2007-09-24 12:25:00,13.81,13.83,13.8,13.83,58000.0,11.0167,11.0327,11.0087,11.0327,58000.0
2007-09-24 12:30:00,13.83,13.87,13.81,13.86,124400.0,11.0327,11.0646,11.0167,11.0566,124400.0
2007-09-24 12:35:00,13.86,13.88,13.85,13.86,77000.0,11.0566,11.0725,11.0486,11.0566,77000.0
2007-09-24 12:40:00,13.85,13.88,13.84,13.88,48400.0,11.0486,11.0725,11.0406,11.0725,48400.0
2007-09-24 12:45:00,13.88,13.88,13.86,13.87,19600.0,11.0725,11.0725,11.0566,11.0646,19600.0
2007-09-24 12:50:00,13.87,13.88,13.83,13.83,83200.0,11.0646,11.0725,11.0327,11.0327,83200.0
2007-09-24 12:55:00,13.83,13.87,13.83,13.87,30200.0,11.0327,11.0646,11.0327,11.0646,30200.0
2007-09-24 13:00:00,13.87,13.9,13.86,13.88,51100.0,11.0646,11.0885,11.0566,11.0725,51100.0
2007-09-24 13:05:00,13.88,13.91,13.88,13.91,74200.0,11.0725,11.0965,11.0725,11.0965,74200.0
2007-09-24 13:10:00,13.91,13.91,13.86,13.87,96500.0,11.0965,11.0965,11.0566,11.0646,96500.0
2007-09-24 13:15:00,13.86,13.87,13.82,13.83,67300.0,11.0566,11.0646,11.0247,11.0327,67300.0
2007-09-24 13:20:00,13.83,13.84,13.75,13.78,66600.0,11.0327,11.0406,10.9688,10.9928,66600.0
2007-09-24 13:25:00,13.77,13.81,13.72,13.79,145800.0,10.9848,11.0167,10.9449,11.0007,145800.0
2007-09-24 13:30:00,13.79,13.81,13.72,13.73,167800.0,11.0007,11.0167,10.9449,10.9529,167800.0
2007-09-24 13:35:00,13.73,13.74,13.67,13.72,58200.0,10.9529,10.9609,10.905,10.9449,58200.0
2007-09-24 13:40:00,13.71,13.73,13.7,13.73,48000.0,10.9369,10.9529,10.9289,10.9529,48000.0
2007-09-24 13:45:00,13.72,13.72,13.69,13.69,24900.0,10.9449,10.9449,10.921,10.921,24900.0
2007-09-24 13:50:00,13.69,13.72,13.69,13.72,38700.0,10.921,10.9449,10.921,10.9449,38700.0
2007-09-24 13:55:00,13.71,13.74,13.7,13.71,46500.0,10.9369,10.9609,10.9289,10.9369,46500.0
2007-09-24 14:00:00,13.71,13.73,13.7,13.71,40600.0,10.9369,10.9529,10.9289,10.9369,40600.0
2007-09-24 14:05:00,13.71,13.74,13.7,13.72,44400.0,10.9369,10.9609,10.9289,10.9449,44400.0
2007-09-24 14:10:00,13.73,13.73,13.68,13.69,64000.0,10.9529,10.9529,10.913,10.921,64000.0
2007-09-24 14:15:00,13.68,13.7,13.66,13.66,66000.0,10.913,10.9289,10.897,10.897,66000.0
2007-09-24 14:20:00,13.66,13.67,13.6,13.61,105400.0,10.897,10.905,10.8492,10.8571,105400.0
2007-09-24 14:25:00,13.62,13.62,13.6,13.61,74000.0,10.8651,10.8651,10.8492,10.8571,74000.0
2007-09-24 14:30:00,13.61,13.61,13.58,13.59,71900.0,10.8571,10.8571,10.8332,10.8412,71900.0
2007-09-24 14:35:00,13.59,13.63,13.56,13.62,101600.0,10.8412,10.8731,10.8173,10.8651,101600.0
2007-09-24 14:40:00,13.61,13.62,13.58,13.59,24500.0,10.8571,10.8651,10.8332,10.8412,24500.0
2007-09-24 14:45:00,13.58,13.61,13.57,13.6,77200.0,10.8332,10.8571,10.8252,10.8492,77200.0
2007-09-24 14:50:00,13.61,13.65,13.61,13.63,58600.0,10.8571,10.8891,10.8571,10.8731,58600.0
2007-09-24 14:55:00,13.64,13.66,13.62,13.64,93500.0,10.8811,10.897,10.8651,10.8811,93500.0
2007-09-24 15:00:00,13.64,13.69,13.63,13.68,228100.0,10.8811,10.921,10.8731,10.913,228100.0
2007-09-24 15:05:00,13.68,13.75,13.65,13.66,204300.0,10.913,10.9688,10.8891,10.897,204300.0
2007-09-24 15:10:00,13.67,13.67,13.65,13.66,134200.0,10.905,10.905,10.8891,10.897,134200.0
2007-09-24 15:15:00,13.66,13.7,13.65,13.68,198600.0,10.897,10.9289,10.8891,10.913,198600.0
2007-09-24 15:20:00,13.68,13.72,13.66,13.71,176400.0,10.913,10.9449,10.897,10.9369,176400.0
2007-09-24 15:25:00,13.7,13.71,13.65,13.65,175000.0,10.9289,10.9369,10.8891,10.8891,175000.0
2007-09-24 15:30:00,13.65,13.66,13.58,13.59,178400.0,10.8891,10.897,10.8332,10.8412,178400.0
2007-09-24 15:35:00,13.59,13.6,13.55,13.55,90500.0,10.8412,10.8492,10.8093,10.8093,90500.0
2007-09-24 15:40:00,13.55,13.57,13.54,13.56,171400.0,10.8093,10.8252,10.8013,10.8173,171400.0
2007-09-24 15:45:00,13.57,13.6,13.54,13.55,139300.0,10.8252,10.8492,10.8013,10.8093,139300.0
2007-09-24 15:50:00,13.55,13.58,13.52,13.56,342900.0,10.8093,10.8332,10.7854,10.8173,342900.0
2007-09-24 15:55:00,13.56,13.59,13.54,13.58,259200.0,10.8173,10.8412,10.8013,10.8332,259200.0
2007-09-25 09:30:00,13.29,13.33,13.03,13.08,372900.0,10.6019,10.6338,10.3945,10.4344,372900.0
2007-09-25 09:35:00,13.08,13.11,12.95,12.99,338800.0,10.4344,10.4583,10.3306,10.3626,338800.0
2007-09-25 09:40:00,12.99,13.08,12.84,12.85,1396600.0,10.3626,10.4344,10.2429,10.2509,1396600.0
2007-09-25 09:45:00,12.85,13.08,12.85,13.05,229700.0,10.2509,10.4344,10.2509,10.4104,229700.0
2007-09-25 09:50:00,13.05,13.19,13.04,13.13,127100.0,10.4104,10.5221,10.4024,10.4742,127100.0
2007-09-25 09:55:00,13.12,13.13,13.0,13.09,112900.0,10.4663,10.4742,10.3705,10.4423,112900.0
2007-09-25 10:00:00,13.08,13.31,13.0,13.24,326900.0,10.4344,10.6178,10.3705,10.562,326900.0
2007-09-25 10:05:00,13.23,13.24,13.13,13.22,247300.0,10.554,10.562,10.4742,10.546,247300.0
2007-09-25 10:10:00,13.22,13.4,13.21,13.27,6442400.0,10.546,10.6896,10.5381,10.5859,6442400.0
2007-09-25 10:15:00,13.26,13.34,13.21,13.21,367600.0,10.5779,10.6418,10.5381,10.5381,367600.0
2007-09-25 10:20:00,13.21,13.22,13.1,13.1,132900.0,10.5381,10.546,10.4503,10.4503,132900.0
2007-09-25 10:25:00,13.1,13.17,13.09,13.1,124700.0,10.4503,10.5061,10.4423,10.4503,124700.0
2007-09-25 10:30:00,13.11,13.12,13.04,13.09,95600.0,10.4583,10.4663,10.4024,10.4423,95600.0
2007-09-25 10:35:00,13.1,13.16,13.06,13.06,326400.0,10.4503,10.4982,10.4184,10.4184,326400.0
2007-09-25 10:40:00,13.06,13.1,13.05,13.07,121300.0,10.4184,10.4503,10.4104,10.4264,121300.0
2007-09-25 10:45:00,13.06,13.08,13.05,13.05,102700.0,10.4184,10.4344,10.4104,10.4104,102700.0
2007-09-25 10:50:00,13.05,13.08,13.05,13.07,78000.0,10.4104,10.4344,10.4104,10.4264,78000.0
2007-09-25 10:55:00,13.06,13.13,13.06,13.1,88900.0,10.4184,10.4742,10.4184,10.4503,88900.0
2007-09-25 11:00:00,13.09,13.2,13.09,13.15,120600.0,10.4423,10.5301,10.4423,10.4902,120600.0
2007-09-25 11:05:00,13.15,13.26,13.14,13.2,192500.0,10.4902,10.5779,10.4822,10.5301,192500.0
2007-09-25 11:10:00,13.2,13.23,13.17,13.19,123200.0,10.5301,10.554,10.5061,10.5221,123200.0
2007-09-25 11:15:00,13.19,13.19,13.11,13.13,73200.0,10.5221,10.5221,10.4583,10.4742,73200.0
2007-09-25 11:20:00,13.13,13.13,13.05,13.08,48900.0,10.4742,10.4742,10.4104,10.4344,48900.0
2007-09-25 11:25:00,13.07,13.11,13.04,13.06,73100.0,10.4264,10.4583,10.4024,10.4184,73100.0
2007-09-25 11:30:00,13.06,13.06,12.94,13.03,178300.0,10.4184,10.4184,10.3227,10.3945,178300.0
2007-09-25 11:35:00,13.03,13.04,12.99,13.03,354800.0,10.3945,10.4024,10.3626,10.3945,354800.0
2007-09-25 11:40:00,13.03,13.05,13.01,13.01,132200.0,10.3945,10.4104,10.3785,10.3785,132200.0
2007-09-25 11:45:00,13.01,13.04,13.0,13.03,52200.0,10.3785,10.4024,10.3705,10.3945,52200.0
2007-09-25 11:50:00,13.03,13.09,13.03,13.08,49400.0,10.3945,10.4423,10.3945,10.4344,49400.0
2007-09-25 11:55:00,13.08,13.13,13.08,13.13,77500.0,10.4344,10.4742,10.4344,10.4742,77500.0
2007-09-25 12:00:00,13.13,13.13,13.07,13.08,68700.0,10.4742,10.4742,10.4264,10.4344,68700.0
2007-09-25 12:05:00,13.09,13.12,13.08,13.09,76100.0,10.4423,10.4663,10.4344,10.4423,76100.0
2007-09-25 12:10:00,13.09,13.1,13.06,13.06,31700.0,10.4423,10.4503,10.4184,10.4184,31700.0
2007-09-25 12:15:00,13.07,13.11,13.06,13.1,33600.0,10.4264,10.4583,10.4184,10.4503,33600.0
2007-09-25 12:20:00,13.09,13.13,13.09,13.12,100800.0,10.4423,10.4742,10.4423,10.4663,100800.0
2007-09-25 12:25:00,13.12,13.17,13.12,13.16,48200.0,10.4663,10.5061,10.4663,10.4982,48200.0
2007-09-25 12:30:00,13.15,13.21,13.1,13.2,124500.0,10.4902,10.5381,10.4503,10.5301,124500.0
2007-09-25 12:35:00,13.2,13.23,13.16,13.16,78000.0,10.5301,10.554,10.4982,10.4982,78000.0
2007-09-25 12:40:00,13.16,13.24,13.16,13.24,44000.0,10.4982,10.562,10.4982,10.562,44000.0
2007-09-25 12:45:00,13.24,13.27,13.23,13.25,120100.0,10.562,10.5859,10.554,10.57,120100.0
2007-09-25 12:50:00,13.24,13.25,13.13,13.13,98500.0,10.562,10.57,10.4742,10.4742,98500.0
2007-09-25 12:55:00,13.13,13.22,13.13,13.21,47100.0,10.4742,10.546,10.4742,10.5381,47100.0
2007-09-25 13:00:00,13.2,13.23,13.18,13.22,67400.0,10.5301,10.554,10.5141,10.546,67400.0
2007-09-25 13:05:00,13.22,13.27,13.2,13.25,99300.0,10.546,10.5859,10.5301,10.57,99300.0
2007-09-25 13:10:00,13.25,13.26,13.24,13.25,44200.0,10.57,10.5779,10.562,10.57,44200.0
2007-09-25 13:15:00,13.25,13.27,13.24,13.25,111900.0,10.57,10.5859,10.562,10.57,111900.0
2007-09-25 13:20:00,13.25,13.26,13.24,13.25,69700.0,10.57,10.5779,10.562,10.57,69700.0
2007-09-25 13:25:00,13.25,13.26,13.24,13.26,130800.0,10.57,10.5779,10.562,10.5779,130800.0
2007-09-25 13:30:00,13.25,13.34,13.24,13.34,205200.0,10.57,10.6418,10.562,10.6418,205200.0
2007-09-25 13:35:00,13.34,13.38,13.33,13.33,138200.0,10.6418,10.6737,10.6338,10.6338,138200.0
2007-09-25 13:40:00,13.33,13.34,13.31,13.31,123900.0,10.6338,10.6418,10.6178,10.6178,123900.0
2007-09-25 13:45:00,13.31,13.32,13.29,13.29,316100.0,10.6178,10.6258,10.6019,10.6019,316100.0
2007-09-25 13:50:00,13.29,13.31,13.29,13.3,134400.0,10.6019,10.6178,10.6019,10.6099,134400.0
2007-09-25 13:55:00,13.3,13.38,13.3,13.33,260600.0,10.6099,10.6737,10.6099,10.6338,260600.0
2007-09-25 14:00:00,13.32,13.33,13.25,13.27,71500.0,10.6258,10.6338,10.57,10.5859,71500.0
2007-09-25 14:05:00,13.27,13.3,13.22,13.23,74400.0,10.5859,10.6099,10.546,10.554,74400.0
2007-09-25 14:10:00,13.23,13.32,13.23,13.32,54300.0,10.554,10.6258,10.554,10.6258,54300.0
2007-09-25 14:15:00,13.31,13.35,13.31,13.35,78300.0,10.6178,10.6497,10.6178,10.6497,78300.0
2007-09-25 14:20:00,13.35,13.39,13.33,13.35,85500.0,10.6497,10.6816,10.6338,10.6497,85500.0
2007-09-25 14:25:00,13.35,13.4,13.35,13.38,55100.0,10.6497,10.6896,10.6497,10.6737,55100.0
2007-09-25 14:30:00,13.38,13.39,13.29,13.3,92800.0,10.6737,10.6816,10.6019,10.6099,92800.0
2007-09-25 14:35:00,13.3,13.34,13.3,13.3,55100.0,10.6099,10.6418,10.6099,10.6099,55100.0
2007-09-25 14:40:00,13.3,13.3,13.14,13.16,204000.0,10.6099,10.6099,10.4822,10.4982,204000.0
2007-09-25 14:45:00,13.17,13.25,13.17,13.19,216300.0,10.5061,10.57,10.5061,10.5221,216300.0
2007-09-25 14:50:00,13.19,13.25,13.19,13.22,53200.0,10.5221,10.57,10.5221,10.546,53200.0
2007-09-25 14:55:00,13.21,13.27,13.2,13.27,92100.0,10.5381,10.5859,10.5301,10.5859,92100.0
2007-09-25 15:00:00,13.27,13.34,13.26,13.29,91600.0,10.5859,10.6418,10.5779,10.6019,91600.0
2007-09-25 15:05:00,13.29,13.33,13.25,13.28,85800.0,10.6019,10.6338,10.57,10.5939,85800.0
2007-09-25 15:10:00,13.28,13.3,13.25,13.26,107200.0,10.5939,10.6099,10.57,10.5779,107200.0
2007-09-25 15:15:00,13.26,13.3,13.24,13.3,209700.0,10.5779,10.6099,10.562,10.6099,209700.0
2007-09-25 15:20:00,13.3,13.35,13.3,13.33,51400.0,10.6099,10.6497,10.6099,10.6338,51400.0
2007-09-25 15:25:00,13.33,13.34,13.24,13.24,153500.0,10.6338,10.6418,10.562,10.562,153500.0
2007-09-25 15:30:00,13.23,13.28,13.23,13.26,62700.0,10.554,10.5939,10.554,10.5779,62700.0
2007-09-25 15:35:00,13.26,13.28,13.22,13.23,116100.0,10.5779,10.5939,10.546,10.554,116100.0
2007-09-25 15:40:00,13.23,13.26,13.22,13.25,115800.0,10.554,10.5779,10.546,10.57,115800.0
2007-09-25 15:45:00,13.26,13.28,13.21,13.21,189400.0,10.5779,10.5939,10.5381,10.5381,189400.0
2007-09-25 15:50:00,13.22,13.23,13.19,13.23,138600.0,10.546,10.554,10.5221,10.554,138600.0
2007-09-25 15:55:00,13.23,13.32,13.22,13.31,172700.0,10.554,10.6258,10.546,10.6178,172700.0
2007-09-26 09:30:00,13.4,13.55,13.28,13.29,41800.0,10.6896,10.8093,10.5939,10.6019,41800.0
2007-09-26 09:35:00,13.3,13.3,13.2,13.27,63500.0,10.6099,10.6099,10.5301,10.5859,63500.0
2007-09-26 09:40:00,13.27,13.27,13.19,13.2,160400.0,10.5859,10.5859,10.5221,10.5301,160400.0
2007-09-26 09:45:00,13.2,13.21,12.91,12.98,345000.0,10.5301,10.5381,10.2987,10.3546,345000.0
2007-09-26 09:50:00,12.99,13.12,12.97,13.06,134300.0,10.3626,10.4663,10.3466,10.4184,134300.0
2007-09-26 09:55:00,13.06,13.12,13.04,13.08,82300.0,10.4184,10.4663,10.4024,10.4344,82300.0
2007-09-26 10:00:00,13.07,13.15,13.05,13.15,71300.0,10.4264,10.4902,10.4104,10.4902,71300.0
2007-09-26 10:05:00,13.14,13.18,13.09,13.15,58800.0,10.4822,10.5141,10.4423,10.4902,58800.0
2007-09-26 10:10:00,13.15,13.16,13.14,13.14,27000.0,10.4902,10.4982,10.4822,10.4822,27000.0
2007-09-26 10:15:00,13.14,13.14,13.08,13.1,27700.0,10.4822,10.4822,10.4344,10.4503,27700.0
2007-09-26 10:20:00,13.1,13.11,13.04,13.04,34000.0,10.4503,10.4583,10.4024,10.4024,34000.0
2007-09-26 10:25:00,13.05,13.06,13.0,13.06,129700.0,10.4104,10.4184,10.3705,10.4184,129700.0
2007-09-26 10:30:00,13.06,13.09,13.03,13.07,46100.0,10.4184,10.4423,10.3945,10.4264,46100.0
2007-09-26 10:35:00,13.06,13.1,13.03,13.08,83800.0,10.4184,10.4503,10.3945,10.4344,83800.0
2007-09-26 10:40:00,13.08,13.11,13.07,13.08,55400.0,10.4344,10.4583,10.4264,10.4344,55400.0
2007-09-26 10:45:00,13.09,13.09,13.06,13.07,82200.0,10.4423,10.4423,10.4184,10.4264,82200.0
2007-09-26 10:50:00,13.07,13.07,13.03,13.04,57800.0,10.4264,10.4264,10.3945,10.4024,57800.0
2007-09-26 10:55:00,13.05,13.05,13.02,13.02,59600.0,10.4104,10.4104,10.3865,10.3865,59600.0
2007-09-26 11:00:00,13.03,13.04,13.01,13.04,66900.0,10.3945,10.4024,10.3785,10.4024,66900.0
2007-09-26 11:05:00,13.05,13.13,13.02,13.11,92000.0,10.4104,10.4742,10.3865,10.4583,92000.0
2007-09-26 11:10:00,13.11,13.13,13.1,13.13,245000.0,10.4583,10.4742,10.4503,10.4742,245000.0
2007-09-26 11:15:00,13.13,13.16,13.12,13.15,72600.0,10.4742,10.4982,10.4663,10.4902,72600.0
2007-09-26 11:20:00,13.16,13.16,13.14,13.15,29800.0,10.4982,10.4982,10.4822,10.4902,29800.0
2007-09-26 11:25:00,13.15,13.16,13.15,13.16,84900.0,10.4902,10.4982,10.4902,10.4982,84900.0
2007-09-26 11:30:00,13.15,13.16,13.15,13.16,24300.0,10.4902,10.4982,10.4902,10.4982,24300.0
2007-09-26 11:35:00,13.16,13.16,13.15,13.16,33200.0,10.4982,10.4982,10.4902,10.4982,33200.0
2007-09-26 11:40:00,13.16,13.19,13.15,13.18,36500.0,10.4982,10.5221,10.4902,10.5141,36500.0
2007-09-26 11:45:00,13.18,13.18,13.13,13.14,90100.0,10.5141,10.5141,10.4742,10.4822,90100.0
2007-09-26 11:50:00,13.14,13.14,13.05,13.11,97800.0,10.4822,10.4822,10.4104,10.4583,97800.0
2007-09-26 11:55:00,13.11,13.12,13.09,13.12,20700.0,10.4583,10.4663,10.4423,10.4663,20700.0
2007-09-26 12:00:00,13.12,13.12,13.08,13.09,49200.0,10.4663,10.4663,10.4344,10.4423,49200.0
2007-09-26 12:05:00,13.09,13.09,13.05,13.07,40000.0,10.4423,10.4423,10.4104,10.4264,40000.0
2007-09-26 12:10:00,13.06,13.07,13.05,13.06,23400.0,10.4184,10.4264,10.4104,10.4184,23400.0
2007-09-26 12:15:00,13.06,13.07,13.06,13.06,43600.0,10.4184,10.4264,10.4184,10.4184,43600.0
2007-09-26 12:20:00,13.07,13.07,13.06,13.06,20700.0,10.4264,10.4264,10.4184,10.4184,20700.0
2007-09-26 12:25:00,13.06,13.07,13.04,13.05,38700.0,10.4184,10.4264,10.4024,10.4104,38700.0
2007-09-26 12:30:00,13.05,13.05,13.02,13.03,24200.0,10.4104,10.4104,10.3865,10.3945,24200.0
2007-09-26 12:35:00,13.02,13.03,13.0,13.01,37600.0,10.3865,10.3945,10.3705,10.3785,37600.0
2007-09-26 12:40:00,13.0,13.0,12.95,12.95,99800.0,10.3705,10.3705,10.3306,10.3306,99800.0
2007-09-26 12:45:00,12.96,12.98,12.95,12.98,39500.0,10.3386,10.3546,10.3306,10.3546,39500.0
2007-09-26 12:50:00,12.97,12.98,12.97,12.98,24800.0,10.3466,10.3546,10.3466,10.3546,24800.0
2007-09-26 12:55:00,12.98,12.98,12.97,12.98,12000.0,10.3546,10.3546,10.3466,10.3546,12000.0
2007-09-26 13:00:00,12.98,13.0,12.97,13.0,123500.0,10.3546,10.3705,10.3466,10.3705,123500.0
2007-09-26 13:05:00,13.01,13.03,12.99,13.01,57800.0,10.3785,10.3945,10.3626,10.3785,57800.0
2007-09-26 13:10:00,13.01,13.1,13.01,13.06,89000.0,10.3785,10.4503,10.3785,10.4184,89000.0
2007-09-26 13:15:00,13.05,13.05,12.98,13.02,61600.0,10.4104,10.4104,10.3546,10.3865,61600.0
2007-09-26 13:20:00,13.02,13.02,12.98,13.0,28300.0,10.3865,10.3865,10.3546,10.3705,28300.0
2007-09-26 13:25:00,13.01,13.01,12.99,13.0,32900.0,10.3785,10.3785,10.3626,10.3705,32900.0
2007-09-26 13:30:00,13.01,13.03,12.98,13.0,59000.0,10.3785,10.3945,10.3546,10.3705,59000.0
2007-09-26 13:35:00,12.99,12.99,12.95,12.99,46900.0,10.3626,10.3626,10.3306,10.3626,46900.0
2007-09-26 13:40:00,12.99,13.0,12.93,12.95,68800.0,10.3626,10.3705,10.3147,10.3306,68800.0
2007-09-26 13:45:00,12.94,12.96,12.9,12.93,35800.0,10.3227,10.3386,10.2908,10.3147,35800.0
2007-09-26 13:50:00,12.93,12.93,12.9,12.91,15500.0,10.3147,10.3147,10.2908,10.2987,15500.0
2007-09-26 13:55:00,12.91,12.91,12.85,12.89,71200.0,10.2987,10.2987,10.2509,10.2828,71200.0
2007-09-26 14:00:00,12.89,12.94,12.89,12.93,30700.0,10.2828,10.3227,10.2828,10.3147,30700.0
2007-09-26 14:05:00,12.92,12.93,12.92,12.93,15100.0,10.3067,10.3147,10.3067,10.3147,15100.0
2007-09-26 14:10:00,12.93,12.95,12.9,12.94,29600.0,10.3147,10.3306,10.2908,10.3227,29600.0
2007-09-26 14:15:00,12.95,12.95,12.92,12.92,29600.0,10.3306,10.3306,10.3067,10.3067,29600.0
2007-09-26 14:20:00,12.92,12.93,12.86,12.87,54000.0,10.3067,10.3147,10.2588,10.2668,54000.0
2007-09-26 14:25:00,12.88,12.88,12.84,12.85,44900.0,10.2748,10.2748,10.2429,10.2509,44900.0
2007-09-26 14:30:00,12.84,12.91,12.84,12.88,76000.0,10.2429,10.2987,10.2429,10.2748,76000.0
2007-09-26 14:35:00,12.88,12.9,12.87,12.88,35300.0,10.2748,10.2908,10.2668,10.2748,35300.0
2007-09-26 14:40:00,12.88,12.88,12.85,12.86,17000.0,10.2748,10.2748,10.2509,10.2588,17000.0
2007-09-26 14:45:00,12.85,12.85,12.84,12.85,50400.0,10.2509,10.2509,10.2429,10.2509,50400.0
2007-09-26 14:50:00,12.85,12.88,12.84,12.84,52000.0,10.2509,10.2748,10.2429,10.2429,52000.0
2007-09-26 14:55:00,12.84,12.91,12.83,12.85,91700.0,10.2429,10.2987,10.2349,10.2509,91700.0
2007-09-26 15:00:00,12.85,12.88,12.85,12.86,36000.0,10.2509,10.2748,10.2509,10.2588,36000.0
2007-09-26 15:05:00,12.86,12.94,12.85,12.93,46600.0,10.2588,10.3227,10.2509,10.3147,46600.0
2007-09-26 15:10:00,12.93,12.95,12.93,12.94,54700.0,10.3147,10.3306,10.3147,10.3227,54700.0
2007-09-26 15:15:00,12.94,12.98,12.93,12.98,82200.0,10.3227,10.3546,10.3147,10.3546,82200.0
2007-09-26 15:20:00,12.97,13.0,12.95,12.96,68100.0,10.3466,10.3705,10.3306,10.3386,68100.0
2007-09-26 15:25:00,12.95,12.97,12.95,12.97,55100.0,10.3306,10.3466,10.3306,10.3466,55100.0
2007-09-26 15:30:00,12.96,12.97,12.91,12.92,59300.0,10.3386,10.3466,10.2987,10.3067,59300.0
2007-09-26 15:35:00,12.93,12.93,12.87,12.91,70900.0,10.3147,10.3147,10.2668,10.2987,70900.0
2007-09-26 15:40:00,12.91,12.92,12.88,12.88,56400.0,10.2987,10.3067,10.2748,10.2748,56400.0
2007-09-26 15:45:00,12.88,12.89,12.83,12.83,149700.0,10.2748,10.2828,10.2349,10.2349,149700.0
2007-09-26 15:50:00,12.84,12.87,12.83,12.84,142200.0,10.2429,10.2668,10.2349,10.2429,142200.0
2007-09-26 15:55:00,12.85,12.85,12.8,12.83,195800.0,10.2509,10.2509,10.211,10.2349,195800.0
2007-09-27 09:30:00,13.06,13.11,12.71,12.71,143800.0,10.4184,10.4583,10.1392,10.1392,143800.0
2007-09-27 09:35:00,12.71,12.86,12.7,12.75,134000.0,10.1392,10.2588,10.1312,10.1711,134000.0
2007-09-27 09:40:00,12.74,12.79,12.72,12.76,91000.0,10.1631,10.203,10.1472,10.1791,91000.0
2007-09-27 09:45:00,12.76,12.76,12.57,12.57,113100.0,10.1791,10.1791,10.0275,10.0275,113100.0
2007-09-27 09:50:00,12.57,12.67,12.57,12.62,118400.0,10.0275,10.1073,10.0275,10.0674,118400.0
2007-09-27 09:55:00,12.62,12.67,12.57,12.62,106200.0,10.0674,10.1073,10.0275,10.0674,106200.0
2007-09-27 10:00:00,12.61,12.7,12.46,12.52,204800.0,10.0594,10.1312,9.9398,9.9876,204800.0
2007-09-27 10:05:00,12.52,12.61,12.49,12.59,109700.0,9.9876,10.0594,9.9637,10.0435,109700.0
2007-09-27 10:10:00,12.58,12.73,12.56,12.73,154900.0,10.0355,10.1551,10.0195,10.1551,154900.0
2007-09-27 10:15:00,12.73,12.94,12.73,12.9,253100.0,10.1551,10.3227,10.1551,10.2908,253100.0
2007-09-27 10:20:00,12.91,13.0,12.9,12.96,231200.0,10.2987,10.3705,10.2908,10.3386,231200.0
2007-09-27 10:25:00,12.95,12.98,12.82,12.82,345600.0,10.3306,10.3546,10.2269,10.2269,345600.0
2007-09-27 10:30:00,12.82,12.88,12.81,12.88,115600.0,10.2269,10.2748,10.219,10.2748,115600.0
2007-09-27 10:35:00,12.87,12.92,12.83,12.84,129000.0,10.2668,10.3067,10.2349,10.2429,129000.0
2007-09-27 10:40:00,12.84,12.84,12.75,12.78,86900.0,10.2429,10.2429,10.1711,10.195,86900.0
2007-09-27 10:45:00,12.79,12.8,12.74,12.8,61900.0,10.203,10.211,10.1631,10.211,61900.0
2007-09-27 10:50:00,12.79,12.82,12.74,12.74,68300.0,10.203,10.2269,10.1631,10.1631,68300.0
2007-09-27 10:55:00,12.74,12.76,12.71,12.73,83700.0,10.1631,10.1791,10.1392,10.1551,83700.0
2007-09-27 11:00:00,12.73,12.73,12.66,12.68,52300.0,10.1551,10.1551,10.0993,10.1153,52300.0
2007-09-27 11:05:00,12.68,12.71,12.62,12.67,110400.0,10.1153,10.1392,10.0674,10.1073,110400.0
2007-09-27 11:10:00,12.68,12.7,12.65,12.69,49200.0,10.1153,10.1312,10.0913,10.1232,49200.0
2007-09-27 11:15:00,12.69,12.77,12.69,12.71,59000.0,10.1232,10.1871,10.1232,10.1392,59000.0
2007-09-27 11:20:00,12.71,12.79,12.71,12.76,64900.0,10.1392,10.203,10.1392,10.1791,64900.0
2007-09-27 11:25:00,12.76,12.77,12.71,12.73,50700.0,10.1791,10.1871,10.1392,10.1551,50700.0
2007-09-27 11:30:00,12.73,12.77,12.7,12.75,38400.0,10.1551,10.1871,10.1312,10.1711,38400.0
2007-09-27 11:35:00,12.75,12.76,12.73,12.76,41400.0,10.1711,10.1791,10.1551,10.1791,41400.0
2007-09-27 11:40:00,12.76,12.79,12.75,12.75,24000.0,10.1791,10.203,10.1711,10.1711,24000.0
2007-09-27 11:45:00,12.75,12.76,12.7,12.71,31900.0,10.1711,10.1791,10.1312,10.1392,31900.0
2007-09-27 11:50:00,12.71,12.74,12.68,12.72,48800.0,10.1392,10.1631,10.1153,10.1472,48800.0
2007-09-27 11:55:00,12.72,12.72,12.71,12.72,132000.0,10.1472,10.1472,10.1392,10.1472,132000.0
2007-09-27 12:00:00,12.71,12.77,12.71,12.77,40200.0,10.1392,10.1871,10.1392,10.1871,40200.0
2007-09-27 12:05:00,12.76,12.79,12.76,12.76,74700.0,10.1791,10.203,10.1791,10.1791,74700.0
2007-09-27 12:10:00,12.77,12.78,12.76,12.77,46100.0,10.1871,10.195,10.1791,10.1871,46100.0
2007-09-27 12:15:00,12.77,12.79,12.75,12.78,83300.0,10.1871,10.203,10.1711,10.195,83300.0
2007-09-27 12:20:00,12.78,12.78,12.76,12.78,52400.0,10.195,10.195,10.1791,10.195,52400.0
2007-09-27 12:25:00,12.78,12.81,12.77,12.8,96100.0,10.195,10.219,10.1871,10.211,96100.0
2007-09-27 12:30:00,12.8,12.81,12.79,12.8,95100.0,10.211,10.219,10.203,10.211,95100.0
2007-09-27 12:35:00,12.81,12.81,12.79,12.8,144200.0,10.219,10.219,10.203,10.211,144200.0
2007-09-27 12:40:00,12.8,12.88,12.8,12.88,161800.0,10.211,10.2748,10.211,10.2748,161800.0
2007-09-27 12:45:00,12.87,12.89,12.85,12.86,150100.0,10.2668,10.2828,10.2509,10.2588,150100.0
2007-09-27 12:50:00,12.87,12.9,12.87,12.88,113500.0,10.2668,10.2908,10.2668,10.2748,113500.0
2007-09-27 12:55:00,12.88,12.89,12.85,12.88,52700.0,10.2748,10.2828,10.2509,10.2748,52700.0
2007-09-27 13:00:00,12.89,12.92,12.85,12.91,90700.0,10.2828,10.3067,10.2509,10.2987,90700.0
2007-09-27 13:05:00,12.92,12.95,12.9,12.95,55000.0,10.3067,10.3306,10.2908,10.3306,55000.0
2007-09-27 13:10:00,12.95,13.05,12.95,13.03,164500.0,10.3306,10.4104,10.3306,10.3945,164500.0
2007-09-27 13:15:00,13.03,13.05,13.01,13.04,42000.0,10.3945,10.4104,10.3785,10.4024,42000.0
2007-09-27 13:20:00,13.04,13.08,13.01,13.08,129300.0,10.4024,10.4344,10.3785,10.4344,129300.0
2007-09-27 13:25:00,13.07,13.16,13.06,13.14,165300.0,10.4264,10.4982,10.4184,10.4822,165300.0
2007-09-27 13:30:00,13.14,13.17,13.13,13.15,164900.0,10.4822,10.5061,10.4742,10.4902,164900.0
2007-09-27 13:35:00,13.16,13.16,13.11,13.13,186600.0,10.4982,10.4982,10.4583,10.4742,186600.0
2007-09-27 13:40:00,13.12,13.13,13.05,13.08,135400.0,10.4663,10.4742,10.4104,10.4344,135400.0
2007-09-27 13:45:00,13.09,13.11,13.06,13.07,96400.0,10.4423,10.4583,10.4184,10.4264,96400.0
2007-09-27 13:50:00,13.06,13.15,13.06,13.14,99500.0,10.4184,10.4902,10.4184,10.4822,99500.0
2007-09-27 13:55:00,13.14,13.22,13.14,13.2,147800.0,10.4822,10.546,10.4822,10.5301,147800.0
2007-09-27 14:00:00,13.21,13.27,13.2,13.25,117500.0,10.5381,10.5859,10.5301,10.57,117500.0
2007-09-27 14:05:00,13.26,13.27,13.23,13.24,197800.0,10.5779,10.5859,10.554,10.562,197800.0
2007-09-27 14:10:00,13.23,13.27,13.23,13.25,49900.0,10.554,10.5859,10.554,10.57,49900.0
2007-09-27 14:15:00,13.25,13.3,13.25,13.27,90800.0,10.57,10.6099,10.57,10.5859,90800.0
2007-09-27 14:20:00,13.27,13.27,13.23,13.26,75300.0,10.5859,10.5859,10.554,10.5779,75300.0
2007-09-27 14:25:00,13.26,13.28,13.22,13.25,139900.0,10.5779,10.5939,10.546,10.57,139900.0
2007-09-27 14:30:00,13.25,13.26,13.2,13.21,68500.0,10.57,10.5779,10.5301,10.5381,68500.0
2007-09-27 14:35:00,13.2,13.21,13.14,13.16,104300.0,10.5301,10.5381,10.4822,10.4982,104300.0
2007-09-27 14:40:00,13.16,13.21,13.15,13.21,115400.0,10.4982,10.5381,10.4902,10.5381,115400.0
2007-09-27 14:45:00,13.2,13.21,13.17,13.18,74600.0,10.5301,10.5381,10.5061,10.5141,74600.0
2007-09-27 14:50:00,13.19,13.21,13.16,13.17,61500.0,10.5221,10.5381,10.4982,10.5061,61500.0
2007-09-27 14:55:00,13.17,13.18,13.15,13.16,36200.0,10.5061,10.5141,10.4902,10.4982,36200.0
2007-09-27 15:00:00,13.17,13.22,13.16,13.21,53800.0,10.5061,10.546,10.4982,10.5381,53800.0
2007-09-27 15:05:00,13.21,13.23,13.2,13.2,74600.0,10.5381,10.554,10.5301,10.5301,74600.0
2007-09-27 15:10:00,13.2,13.22,13.19,13.22,38400.0,10.5301,10.546,10.5221,10.546,38400.0
2007-09-27 15:15:00,13.22,13.23,13.22,13.23,24900.0,10.546,10.554,10.546,10.554,24900.0
2007-09-27 15:20:00,13.23,13.23,13.22,13.23,50500.0,10.554,10.554,10.546,10.554,50500.0
2007-09-27 15:25:00,13.23,13.25,13.22,13.24,77000.0,10.554,10.57,10.546,10.562,77000.0
2007-09-27 15:30:00,13.24,13.25,13.21,13.21,117700.0,10.562,10.57,10.5381,10.5381,117700.0
2007-09-27 15:35:00,13.21,13.22,13.17,13.18,220000.0,10.5381,10.546,10.5061,10.5141,220000.0
2007-09-27 15:40:00,13.18,13.19,13.15,13.19,140400.0,10.5141,10.5221,10.4902,10.5221,140400.0
2007-09-27 15:45:00,13.19,13.2,13.17,13.18,122600.0,10.5221,10.5301,10.5061,10.5141,122600.0
2007-09-27 15:50:00,13.19,13.2,13.15,13.2,353800.0,10.5221,10.5301,10.4902,10.5301,353800.0
2007-09-27 15:55:00,13.19,13.22,13.18,13.18,160900.0,10.5221,10.546,10.5141,10.5141,160900.0
2007-09-28 09:30:00,13.15,13.28,13.09,13.14,129700.0,10.4902,10.5939,10.4423,10.4822,129700.0
2007-09-28 09:35:00,13.15,13.36,13.12,13.3,88500.0,10.4902,10.6577,10.4663,10.6099,88500.0
2007-09-28 09:40:00,13.31,13.41,13.19,13.22,111600.0,10.6178,10.6976,10.5221,10.546,111600.0
2007-09-28 09:45:00,13.23,13.3,13.22,13.26,71300.0,10.554,10.6099,10.546,10.5779,71300.0
2007-09-28 09:50:00,13.26,13.26,13.22,13.26,65600.0,10.5779,10.5779,10.546,10.5779,65600.0
2007-09-28 09:55:00,13.26,13.3,13.24,13.25,67800.0,10.5779,10.6099,10.562,10.57,67800.0
2007-09-28 10:00:00,13.25,13.3,13.22,13.23,80400.0,10.57,10.6099,10.546,10.554,80400.0
2007-09-28 10:05:00,13.22,13.22,13.13,13.13,100600.0,10.546,10.546,10.4742,10.4742,100600.0
2007-09-28 10:10:00,13.14,13.15,13.12,13.14,44600.0,10.4822,10.4902,10.4663,10.4822,44600.0
2007-09-28 10:15:00,13.14,13.14,13.08,13.11,76400.0,10.4822,10.4822,10.4344,10.4583,76400.0
2007-09-28 10:20:00,13.1,13.16,13.08,13.12,134900.0,10.4503,10.4982,10.4344,10.4663,134900.0
2007-09-28 10:25:00,13.12,13.13,13.1,13.1,124700.0,10.4663,10.4742,10.4503,10.4503,124700.0
2007-09-28 10:30:00,13.1,13.1,12.97,13.04,139000.0,10.4503,10.4503,10.3466,10.4024,139000.0
2007-09-28 10:35:00,13.04,13.07,13.02,13.04,66900.0,10.4024,10.4264,10.3865,10.4024,66900.0
2007-09-28 10:40:00,13.04,13.1,13.01,13.09,149800.0,10.4024,10.4503,10.3785,10.4423,149800.0
2007-09-28 10:45:00,13.09,13.1,13.04,13.05,101700.0,10.4423,10.4503,10.4024,10.4104,101700.0
2007-09-28 10:50:00,13.05,13.08,13.05,13.08,33700.0,10.4104,10.4344,10.4104,10.4344,33700.0
2007-09-28 10:55:00,13.08,13.14,13.05,13.05,55600.0,10.4344,10.4822,10.4104,10.4104,55600.0
2007-09-28 11:00:00,13.05,13.07,13.05,13.05,27000.0,10.4104,10.4264,10.4104,10.4104,27000.0
2007-09-28 11:05:00,13.05,13.1,13.05,13.08,41000.0,10.4104,10.4503,10.4104,10.4344,41000.0
2007-09-28 11:10:00,13.08,13.08,13.05,13.05,36200.0,10.4344,10.4344,10.4104,10.4104,36200.0
2007-09-28 11:15:00,13.06,13.07,13.05,13.06,55200.0,10.4184,10.4264,10.4104,10.4184,55200.0
2007-09-28 11:20:00,13.05,13.09,13.05,13.07,84700.0,10.4104,10.4423,10.4104,10.4264,84700.0
2007-09-28 11:25:00,13.06,13.08,13.05,13.08,28400.0,10.4184,10.4344,10.4104,10.4344,28400.0
2007-09-28 11:30:00,13.07,13.09,13.07,13.08,18600.0,10.4264,10.4423,10.4264,10.4344,18600.0
2007-09-28 11:35:00,13.07,13.09,13.05,13.08,124300.0,10.4264,10.4423,10.4104,10.4344,124300.0
2007-09-28 11:40:00,13.08,13.1,13.07,13.1,33600.0,10.4344,10.4503,10.4264,10.4503,33600.0
2007-09-28 11:45:00,13.1,13.1,13.04,13.05,37900.0,10.4503,10.4503,10.4024,10.4104,37900.0
2007-09-28 11:50:00,13.05,13.05,12.99,13.0,67000.0,10.4104,10.4104,10.3626,10.3705,67000.0
2007-09-28 11:55:00,13.0,13.01,12.99,13.0,12200.0,10.3705,10.3785,10.3626,10.3705,12200.0
2007-09-28 12:00:00,13.0,13.0,12.92,12.93,78400.0,10.3705,10.3705,10.3067,10.3147,78400.0
2007-09-28 12:05:00,12.92,13.01,12.92,13.0,58200.0,10.3067,10.3785,10.3067,10.3705,58200.0
2007-09-28 12:10:00,13.0,13.01,13.0,13.01,38300.0,10.3705,10.3785,10.3705,10.3785,38300.0
2007-09-28 12:15:00,13.01,13.02,13.0,13.01,21500.0,10.3785,10.3865,10.3705,10.3785,21500.0
2007-09-28 12:20:00,13.01,13.04,13.0,13.04,25500.0,10.3785,10.4024,10.3705,10.4024,25500.0
2007-09-28 12:25:00,13.04,13.05,13.01,13.02,16300.0,10.4024,10.4104,10.3785,10.3865,16300.0
2007-09-28 12:30:00,13.02,13.04,13.02,13.03,15600.0,10.3865,10.4024,10.3865,10.3945,15600.0
2007-09-28 12:35:00,13.03,13.03,13.0,13.01,44200.0,10.3945,10.3945,10.3705,10.3785,44200.0
2007-09-28 12:40:00,13.0,13.01,13.0,13.0,31200.0,10.3705,10.3785,10.3705,10.3705,31200.0
2007-09-28 12:45:00,13.0,13.01,12.99,13.01,73500.0,10.3705,10.3785,10.3626,10.3785,73500.0
2007-09-28 12:50:00,13.0,13.01,13.0,13.01,36100.0,10.3705,10.3785,10.3705,10.3785,36100.0
2007-09-28 12:55:00,13.01,13.01,12.99,13.01,285300.0,10.3785,10.3785,10.3626,10.3785,285300.0
2007-09-28 13:00:00,13.01,13.01,12.99,13.0,59400.0,10.3785,10.3785,10.3626,10.3705,59400.0
2007-09-28 13:05:00,13.0,13.01,12.98,12.99,59800.0,10.3705,10.3785,10.3546,10.3626,59800.0
2007-09-28 13:10:00,12.98,12.99,12.96,12.97,33100.0,10.3546,10.3626,10.3386,10.3466,33100.0
2007-09-28 13:15:00,12.97,13.0,12.96,13.0,96200.0,10.3466,10.3705,10.3386,10.3705,96200.0
2007-09-28 13:20:00,13.0,13.04,12.96,12.97,106800.0,10.3705,10.4024,10.3386,10.3466,106800.0
2007-09-28 13:25:00,12.97,12.98,12.96,12.98,15100.0,10.3466,10.3546,10.3386,10.3546,15100.0
2007-09-28 13:30:00,12.97,12.98,12.97,12.98,13000.0,10.3466,10.3546,10.3466,10.3546,13000.0
2007-09-28 13:35:00,12.98,13.0,12.94,12.98,86200.0,10.3546,10.3705,10.3227,10.3546,86200.0
2007-09-28 13:40:00,12.98,13.05,12.98,12.99,120200.0,10.3546,10.4104,10.3546,10.3626,120200.0
2007-09-28 13:45:00,12.98,12.99,12.95,12.99,50900.0,10.3546,10.3626,10.3306,10.3626,50900.0
2007-09-28 13:50:00,12.99,13.05,12.98,13.01,128800.0,10.3626,10.4104,10.3546,10.3785,128800.0
2007-09-28 13:55:00,13.01,13.06,13.0,13.06,128600.0,10.3785,10.4184,10.3705,10.4184,128600.0
2007-09-28 14:00:00,13.05,13.08,13.04,13.04,82900.0,10.4104,10.4344,10.4024,10.4024,82900.0
2007-09-28 14:05:00,13.05,13.05,13.04,13.04,19300.0,10.4104,10.4104,10.4024,10.4024,19300.0
2007-09-28 14:10:00,13.05,13.05,13.01,13.01,41800.0,10.4104,10.4104,10.3785,10.3785,41800.0
2007-09-28 14:15:00,13.01,13.01,12.99,13.0,129500.0,10.3785,10.3785,10.3626,10.3705,129500.0
2007-09-28 14:20:00,13.0,13.01,12.99,13.01,88500.0,10.3705,10.3785,10.3626,10.3785,88500.0
2007-09-28 14:25:00,13.01,13.03,13.0,13.0,43900.0,10.3785,10.3945,10.3705,10.3705,43900.0
2007-09-28 14:30:00,13.0,13.01,13.0,13.0,87800.0,10.3705,10.3785,10.3705,10.3705,87800.0
2007-09-28 14:35:00,13.01,13.01,12.98,12.99,67400.0,10.3785,10.3785,10.3546,10.3626,67400.0
2007-09-28 14:40:00,12.99,13.0,12.98,13.0,24700.0,10.3626,10.3705,10.3546,10.3705,24700.0
2007-09-28 14:45:00,12.99,13.0,12.97,12.97,43100.0,10.3626,10.3705,10.3466,10.3466,43100.0
2007-09-28 14:50:00,12.98,12.98,12.95,12.96,22500.0,10.3546,10.3546,10.3306,10.3386,22500.0
2007-09-28 14:55:00,12.96,12.98,12.95,12.97,41900.0,10.3386,10.3546,10.3306,10.3466,41900.0
2007-09-28 15:00:00,12.97,12.98,12.9,12.9,168100.0,10.3466,10.3546,10.2908,10.2908,168100.0
2007-09-28 15:05:00,12.91,12.92,12.84,12.84,132700.0,10.2987,10.3067,10.2429,10.2429,132700.0
2007-09-28 15:10:00,12.84,12.87,12.84,12.86,115500.0,10.2429,10.2668,10.2429,10.2588,115500.0
2007-09-28 15:15:00,12.86,12.88,12.84,12.88,123100.0,10.2588,10.2748,10.2429,10.2748,123100.0
2007-09-28 15:20:00,12.88,12.92,12.86,12.91,177500.0,10.2748,10.3067,10.2588,10.2987,177500.0
2007-09-28 15:25:00,12.91,12.92,12.84,12.87,114200.0,10.2987,10.3067,10.2429,10.2668,114200.0
2007-09-28 15:30:00,12.87,12.91,12.84,12.86,225300.0,10.2668,10.2987,10.2429,10.2588,225300.0
2007-09-28 15:35:00,12.86,12.86,12.82,12.83,97200.0,10.2588,10.2588,10.2269,10.2349,97200.0
2007-09-28 15:40:00,12.82,12.83,12.8,12.82,204000.0,10.2269,10.2349,10.211,10.2269,204000.0
2007-09-28 15:45:00,12.82,12.86,12.8,12.82,301300.0,10.2269,10.2588,10.211,10.2269,301300.0
2007-09-28 15:50:00,12.82,12.85,12.8,12.84,275400.0,10.2269,10.2509,10.211,10.2429,275400.0
2007-09-28 15:55:00,12.83,12.83,12.78,12.83,357500.0,10.2349,10.2349,10.195,10.2349,357500.0
2007-10-01 09:30:00,13.12,13.53,13.1,13.42,445600.0,10.4663,10.7933,10.4503,10.7056,445600.0
2007-10-01 09:35:00,13.42,13.43,13.2,13.24,209100.0,10.7056,10.7136,10.5301,10.562,209100.0
2007-10-01 09:40:00,13.23,13.27,13.18,13.23,130700.0,10.554,10.5859,10.5141,10.554,130700.0
2007-10-01 09:45:00,13.23,13.29,13.21,13.27,162200.0,10.554,10.6019,10.5381,10.5859,162200.0
2007-10-01 09:50:00,13.27,13.27,13.13,13.14,97900.0,10.5859,10.5859,10.4742,10.4822,97900.0
2007-10-01 09:55:00,13.15,13.2,13.12,13.13,173000.0,10.4902,10.5301,10.4663,10.4742,173000.0
2007-10-01 10:00:00,13.13,13.19,13.09,13.09,275300.0,10.4742,10.5221,10.4423,10.4423,275300.0
2007-10-01 10:05:00,13.09,13.2,13.08,13.19,119000.0,10.4423,10.5301,10.4344,10.5221,119000.0
2007-10-01 10:10:00,13.18,13.24,13.14,13.16,144800.0,10.5141,10.562,10.4822,10.4982,144800.0
2007-10-01 10:15:00,13.16,13.17,13.1,13.1,133800.0,10.4982,10.5061,10.4503,10.4503,133800.0
2007-10-01 10:20:00,13.11,13.15,13.1,13.13,54800.0,10.4583,10.4902,10.4503,10.4742,54800.0
2007-10-01 10:25:00,13.13,13.24,13.13,13.23,126500.0,10.4742,10.562,10.4742,10.554,126500.0
2007-10-01 10:30:00,13.23,13.24,13.15,13.17,226800.0,10.554,10.562,10.4902,10.5061,226800.0
2007-10-01 10:35:00,13.18,13.19,13.14,13.14,118200.0,10.5141,10.5221,10.4822,10.4822,118200.0
2007-10-01 10:40:00,13.14,13.21,13.13,13.21,66400.0,10.4822,10.5381,10.4742,10.5381,66400.0
2007-10-01 10:45:00,13.21,13.24,13.21,13.24,51400.0,10.5381,10.562,10.5381,10.562,51400.0
2007-10-01 10:50:00,13.23,13.25,13.23,13.25,82600.0,10.554,10.57,10.554,10.57,82600.0
2007-10-01 10:55:00,13.24,13.27,13.24,13.24,47500.0,10.562,10.5859,10.562,10.562,47500.0
2007-10-01 11:00:00,13.25,13.25,13.19,13.19,294200.0,10.57,10.57,10.5221,10.5221,294200.0
2007-10-01 11:05:00,13.2,13.2,13.17,13.18,57900.0,10.5301,10.5301,10.5061,10.5141,57900.0
2007-10-01 11:10:00,13.18,13.2,13.16,13.19,94300.0,10.5141,10.5301,10.4982,10.5221,94300.0
2007-10-01 11:15:00,13.19,13.2,13.17,13.17,52600.0,10.5221,10.5301,10.5061,10.5061,52600.0
2007-10-01 11:20:00,13.18,13.18,13.1,13.1,93200.0,10.5141,10.5141,10.4503,10.4503,93200.0
2007-10-01 11:25:00,13.1,13.16,13.1,13.14,66600.0,10.4503,10.4982,10.4503,10.4822,66600.0
2007-10-01 11:30:00,13.14,13.19,13.14,13.17,51100.0,10.4822,10.5221,10.4822,10.5061,51100.0
2007-10-01 11:35:00,13.17,13.2,13.15,13.16,75500.0,10.5061,10.5301,10.4902,10.4982,75500.0
2007-10-01 11:40:00,13.16,13.17,13.14,13.15,45900.0,10.4982,10.5061,10.4822,10.4902,45900.0
2007-10-01 11:45:00,13.15,13.18,13.15,13.17,41100.0,10.4902,10.5141,10.4902,10.5061,41100.0
2007-10-01 11:50:00,13.17,13.17,13.15,13.17,40700.0,10.5061,10.5061,10.4902,10.5061,40700.0
2007-10-01 11:55:00,13.17,13.18,13.16,13.17,48900.0,10.5061,10.5141,10.4982,10.5061,48900.0
2007-10-01 12:00:00,13.17,13.18,13.15,13.16,39700.0,10.5061,10.5141,10.4902,10.4982,39700.0
2007-10-01 12:05:00,13.16,13.19,13.16,13.18,135400.0,10.4982,10.5221,10.4982,10.5141,135400.0
2007-10-01 12:10:00,13.18,13.19,13.17,13.18,57800.0,10.5141,10.5221,10.5061,10.5141,57800.0
2007-10-01 12:15:00,13.19,13.21,13.17,13.2,121200.0,10.5221,10.5381,10.5061,10.5301,121200.0
2007-10-01 12:20:00,13.21,13.24,13.17,13.24,94700.0,10.5381,10.562,10.5061,10.562,94700.0
2007-10-01 12:25:00,13.24,13.25,13.24,13.24,41600.0,10.562,10.57,10.562,10.562,41600.0
2007-10-01 12:30:00,13.25,13.25,13.23,13.24,37100.0,10.57,10.57,10.554,10.562,37100.0
2007-10-01 12:35:00,13.24,13.24,13.22,13.22,35500.0,10.562,10.562,10.546,10.546,35500.0
2007-10-01 12:40:00,13.23,13.28,13.22,13.27,21200.0,10.554,10.5939,10.546,10.5859,21200.0
2007-10-01 12:45:00,13.27,13.28,13.26,13.27,19700.0,10.5859,10.5939,10.5779,10.5859,19700.0
2007-10-01 12:50:00,13.27,13.28,13.27,13.28,26700.0,10.5859,10.5939,10.5859,10.5939,26700.0
2007-10-01 12:55:00,13.27,13.28,13.26,13.27,27500.0,10.5859,10.5939,10.5779,10.5859,27500.0
2007-10-01 13:00:00,13.28,13.3,13.27,13.3,44600.0,10.5939,10.6099,10.5859,10.6099,44600.0
2007-10-01 13:05:00,13.3,13.3,13.26,13.29,287200.0,10.6099,10.6099,10.5779,10.6019,287200.0
2007-10-01 13:10:00,13.29,13.32,13.29,13.3,65500.0,10.6019,10.6258,10.6019,10.6099,65500.0
2007-10-01 13:15:00,13.3,13.36,13.29,13.35,153800.0,10.6099,10.6577,10.6019,10.6497,153800.0
2007-10-01 13:20:00,13.35,13.35,13.32,13.35,62400.0,10.6497,10.6497,10.6258,10.6497,62400.0
2007-10-01 13:25:00,13.35,13.43,13.34,13.42,123700.0,10.6497,10.7136,10.6418,10.7056,123700.0
2007-10-01 13:30:00,13.41,13.41,13.36,13.36,579200.0,10.6976,10.6976,10.6577,10.6577,579200.0
2007-10-01 13:35:00,13.35,13.4,13.33,13.38,129800.0,10.6497,10.6896,10.6338,10.6737,129800.0
2007-10-01 13:40:00,13.38,13.4,13.38,13.39,79600.0,10.6737,10.6896,10.6737,10.6816,79600.0
2007-10-01 13:45:00,13.39,13.4,13.36,13.38,119700.0,10.6816,10.6896,10.6577,10.6737,119700.0
2007-10-01 13:50:00,13.37,13.39,13.37,13.37,53600.0,10.6657,10.6816,10.6657,10.6657,53600.0
2007-10-01 13:55:00,13.38,13.4,13.37,13.39,49200.0,10.6737,10.6896,10.6657,10.6816,49200.0
2007-10-01 14:00:00,13.38,13.4,13.38,13.39,65300.0,10.6737,10.6896,10.6737,10.6816,65300.0
2007-10-01 14:05:00,13.39,13.42,13.39,13.42,162200.0,10.6816,10.7056,10.6816,10.7056,162200.0
2007-10-01 14:10:00,13.41,13.42,13.39,13.41,149900.0,10.6976,10.7056,10.6816,10.6976,149900.0
2007-10-01 14:15:00,13.41,13.45,13.4,13.44,87700.0,10.6976,10.7295,10.6896,10.7215,87700.0
2007-10-01 14:20:00,13.43,13.44,13.38,13.39,75300.0,10.7136,10.7215,10.6737,10.6816,75300.0
2007-10-01 14:25:00,13.38,13.39,13.37,13.38,47100.0,10.6737,10.6816,10.6657,10.6737,47100.0
2007-10-01 14:30:00,13.37,13.39,13.37,13.38,71300.0,10.6657,10.6816,10.6657,10.6737,71300.0
2007-10-01 14:35:00,13.37,13.42,13.37,13.42,49800.0,10.6657,10.7056,10.6657,10.7056,49800.0
2007-10-01 14:40:00,13.43,13.5,13.43,13.48,82700.0,10.7136,10.7694,10.7136,10.7534,82700.0
2007-10-01 14:45:00,13.48,13.52,13.46,13.51,113800.0,10.7534,10.7854,10.7375,10.7774,113800.0
2007-10-01 14:50:00,13.52,13.59,13.52,13.57,112500.0,10.7854,10.8412,10.7854,10.8252,112500.0
2007-10-01 14:55:00,13.57,13.6,13.56,13.59,161300.0,10.8252,10.8492,10.8173,10.8412,161300.0
2007-10-01 15:00:00,13.58,13.61,13.57,13.61,123000.0,10.8332,10.8571,10.8252,10.8571,123000.0
2007-10-01 15:05:00,13.6,13.61,13.54,13.56,127100.0,10.8492,10.8571,10.8013,10.8173,127100.0
2007-10-01 15:10:00,13.56,13.57,13.53,13.53,65400.0,10.8173,10.8252,10.7933,10.7933,65400.0
2007-10-01 15:15:00,13.54,13.54,13.5,13.51,78600.0,10.8013,10.8013,10.7694,10.7774,78600.0
2007-10-01 15:20:00,13.51,13.54,13.51,13.52,59200.0,10.7774,10.8013,10.7774,10.7854,59200.0
2007-10-01 15:25:00,13.52,13.53,13.48,13.49,94600.0,10.7854,10.7933,10.7534,10.7614,94600.0
2007-10-01 15:30:00,13.48,13.49,13.42,13.44,100900.0,10.7534,10.7614,10.7056,10.7215,100900.0
2007-10-01 15:35:00,13.45,13.45,13.37,13.37,70900.0,10.7295,10.7295,10.6657,10.6657,70900.0
2007-10-01 15:40:00,13.37,13.4,13.36,13.37,138000.0,10.6657,10.6896,10.6577,10.6657,138000.0
2007-10-01 15:45:00,13.36,13.48,13.36,13.46,158100.0,10.6577,10.7534,10.6577,10.7375,158100.0
2007-10-01 15:50:00,13.46,13.47,13.42,13.45,191600.0,10.7375,10.7455,10.7056,10.7295,191600.0
2007-10-01 15:55:00,13.45,13.5,13.44,13.47,200000.0,10.7295,10.7694,10.7215,10.7455,200000.0
2007-10-02 09:30:00,13.59,13.7,13.55,13.7,269600.0,10.8412,10.9289,10.8093,10.9289,269600.0
2007-10-02 09:35:00,13.69,13.75,13.64,13.7,229200.0,10.921,10.9688,10.8811,10.9289,229200.0
2007-10-02 09:40:00,13.7,14.07,13.7,14.07,266000.0,10.9289,11.2241,10.9289,11.2241,266000.0
2007-10-02 09:45:00,14.07,14.21,14.02,14.13,983100.0,11.2241,11.3358,11.1842,11.272,983100.0
2007-10-02 09:50:00,14.14,14.38,14.12,14.37,305100.0,11.2799,11.4714,11.264,11.4634,305100.0
2007-10-02 09:55:00,14.37,14.75,14.37,14.55,656800.0,11.4634,11.7666,11.4634,11.607,656800.0
2007-10-02 10:00:00,14.55,14.59,14.22,14.49,523500.0,11.607,11.6389,11.3438,11.5592,523500.0
2007-10-02 10:05:00,14.5,14.65,14.48,14.59,278200.0,11.5671,11.6868,11.5512,11.6389,278200.0
2007-10-02 10:10:00,14.6,14.73,14.59,14.61,315800.0,11.6469,11.7506,11.6389,11.6549,315800.0
2007-10-02 10:15:00,14.6,14.62,14.43,14.43,304100.0,11.6469,11.6629,11.5113,11.5113,304100.0
2007-10-02 10:20:00,14.43,14.49,14.33,14.45,316300.0,11.5113,11.5592,11.4315,11.5272,316300.0
2007-10-02 10:25:00,14.45,14.49,14.37,14.39,234500.0,11.5272,11.5592,11.4634,11.4794,234500.0
2007-10-02 10:30:00,14.39,14.4,14.32,14.35,182100.0,11.4794,11.4874,11.4235,11.4475,182100.0
2007-10-02 10:35:00,14.35,14.45,14.3,14.44,313000.0,11.4475,11.5272,11.4076,11.5193,313000.0
2007-10-02 10:40:00,14.44,14.45,14.25,14.28,341400.0,11.5193,11.5272,11.3677,11.3916,341400.0
2007-10-02 10:45:00,14.29,14.42,14.27,14.35,317300.0,11.3996,11.5033,11.3837,11.4475,317300.0
2007-10-02 10:50:00,14.34,14.38,14.27,14.31,208100.0,11.4395,11.4714,11.3837,11.4156,208100.0
2007-10-02 10:55:00,14.3,14.32,14.26,14.3,135100.0,11.4076,11.4235,11.3757,11.4076,135100.0
2007-10-02 11:00:00,14.3,14.32,14.27,14.29,225200.0,11.4076,11.4235,11.3837,11.3996,225200.0
2007-10-02 11:05:00,14.3,14.38,14.29,14.34,131600.0,11.4076,11.4714,11.3996,11.4395,131600.0
2007-10-02 11:10:00,14.34,14.43,14.33,14.37,72100.0,11.4395,11.5113,11.4315,11.4634,72100.0
2007-10-02 11:15:00,14.37,14.41,14.33,14.35,64000.0,11.4634,11.4953,11.4315,11.4475,64000.0
2007-10-02 11:20:00,14.34,14.4,14.33,14.36,56700.0,11.4395,11.4874,11.4315,11.4554,56700.0
2007-10-02 11:25:00,14.36,14.36,14.3,14.36,78300.0,11.4554,11.4554,11.4076,11.4554,78300.0
2007-10-02 11:30:00,14.36,14.41,14.36,14.4,63600.0,11.4554,11.4953,11.4554,11.4874,63600.0
2007-10-02 11:35:00,14.4,14.4,14.32,14.35,66900.0,11.4874,11.4874,11.4235,11.4475,66900.0
2007-10-02 11:40:00,14.34,14.35,14.32,14.33,50000.0,11.4395,11.4475,11.4235,11.4315,50000.0
2007-10-02 11:45:00,14.33,14.34,14.32,14.33,30800.0,11.4315,11.4395,11.4235,11.4315,30800.0
2007-10-02 11:50:00,14.33,14.34,14.29,14.3,165000.0,11.4315,11.4395,11.3996,11.4076,165000.0
2007-10-02 11:55:00,14.31,14.35,14.29,14.33,93100.0,11.4156,11.4475,11.3996,11.4315,93100.0
2007-10-02 12:00:00,14.33,14.34,14.24,14.32,63000.0,11.4315,11.4395,11.3597,11.4235,63000.0
2007-10-02 12:05:00,14.32,14.34,14.3,14.32,58000.0,11.4235,11.4395,11.4076,11.4235,58000.0
2007-10-02 12:10:00,14.32,14.33,14.3,14.31,81100.0,11.4235,11.4315,11.4076,11.4156,81100.0
2007-10-02 12:15:00,14.32,14.33,14.28,14.3,65900.0,11.4235,11.4315,11.3916,11.4076,65900.0
2007-10-02 12:20:00,14.31,14.32,14.27,14.29,74700.0,11.4156,11.4235,11.3837,11.3996,74700.0
2007-10-02 12:25:00,14.29,14.33,14.27,14.33,94900.0,11.3996,11.4315,11.3837,11.4315,94900.0
2007-10-02 12:30:00,14.34,14.34,14.29,14.32,100000.0,11.4395,11.4395,11.3996,11.4235,100000.0
2007-10-02 12:35:00,14.33,14.33,14.29,14.31,61100.0,11.4315,11.4315,11.3996,11.4156,61100.0
2007-10-02 12:40:00,14.3,14.32,14.28,14.31,87300.0,11.4076,11.4235,11.3916,11.4156,87300.0
2007-10-02 12:45:00,14.31,14.35,14.3,14.35,56300.0,11.4156,11.4475,11.4076,11.4475,56300.0
2007-10-02 12:50:00,14.34,14.37,14.34,14.35,51900.0,11.4395,11.4634,11.4395,11.4475,51900.0
2007-10-02 12:55:00,14.35,14.37,14.35,14.36,40700.0,11.4475,11.4634,11.4475,11.4554,40700.0
2007-10-02 13:00:00,14.37,14.45,14.37,14.44,99900.0,11.4634,11.5272,11.4634,11.5193,99900.0
2007-10-02 13:05:00,14.45,14.45,14.4,14.42,127100.0,11.5272,11.5272,11.4874,11.5033,127100.0
2007-10-02 13:10:00,14.42,14.43,14.39,14.4,36500.0,11.5033,11.5113,11.4794,11.4874,36500.0
2007-10-02 13:15:00,14.4,14.4,14.35,14.35,44000.0,11.4874,11.4874,11.4475,11.4475,44000.0
2007-10-02 13:20:00,14.35,14.36,14.35,14.36,21500.0,11.4475,11.4554,11.4475,11.4554,21500.0
2007-10-02 13:25:00,14.36,14.36,14.32,14.34,55800.0,11.4554,11.4554,11.4235,11.4395,55800.0
2007-10-02 13:30:00,14.33,14.41,14.33,14.41,112300.0,11.4315,11.4953,11.4315,11.4953,112300.0
2007-10-02 13:35:00,14.4,14.41,14.35,14.36,98400.0,11.4874,11.4953,11.4475,11.4554,98400.0
2007-10-02 13:40:00,14.36,14.39,14.34,14.38,60000.0,11.4554,11.4794,11.4395,11.4714,60000.0
2007-10-02 13:45:00,14.39,14.45,14.38,14.45,88500.0,11.4794,11.5272,11.4714,11.5272,88500.0
2007-10-02 13:50:00,14.45,14.48,14.4,14.41,88200.0,11.5272,11.5512,11.4874,11.4953,88200.0
2007-10-02 13:55:00,14.41,14.44,14.4,14.44,32400.0,11.4953,11.5193,11.4874,11.5193,32400.0
2007-10-02 14:00:00,14.43,14.45,14.42,14.43,80500.0,11.5113,11.5272,11.5033,11.5113,80500.0
2007-10-02 14:05:00,14.43,14.43,14.4,14.41,55100.0,11.5113,11.5113,11.4874,11.4953,55100.0
2007-10-02 14:10:00,14.41,14.49,14.41,14.47,94400.0,11.4953,11.5592,11.4953,11.5432,94400.0
2007-10-02 14:15:00,14.47,14.55,14.45,14.55,139000.0,11.5432,11.607,11.5272,11.607,139000.0
2007-10-02 14:20:00,14.55,14.6,14.48,14.49,190300.0,11.607,11.6469,11.5512,11.5592,190300.0
2007-10-02 14:25:00,14.49,14.54,14.48,14.54,80400.0,11.5592,11.599,11.5512,11.599,80400.0
2007-10-02 14:30:00,14.55,14.65,14.53,14.65,212500.0,11.607,11.6868,11.5911,11.6868,212500.0
2007-10-02 14:35:00,14.65,14.65,14.58,14.61,82100.0,11.6868,11.6868,11.631,11.6549,82100.0
2007-10-02 14:40:00,14.62,14.63,14.59,14.62,63000.0,11.6629,11.6708,11.6389,11.6629,63000.0
2007-10-02 14:45:00,14.62,14.75,14.61,14.73,171400.0,11.6629,11.7666,11.6549,11.7506,171400.0
2007-10-02 14:50:00,14.72,14.75,14.66,14.67,195200.0,11.7426,11.7666,11.6948,11.7027,195200.0
2007-10-02 14:55:00,14.67,14.7,14.63,14.68,151600.0,11.7027,11.7267,11.6708,11.7107,151600.0
2007-10-02 15:00:00,14.68,14.71,14.6,14.61,134200.0,11.7107,11.7347,11.6469,11.6549,134200.0
2007-10-02 15:05:00,14.61,14.61,14.51,14.54,92900.0,11.6549,11.6549,11.5751,11.599,92900.0
2007-10-02 15:10:00,14.54,14.54,14.43,14.45,139100.0,11.599,11.599,11.5113,11.5272,139100.0
2007-10-02 15:15:00,14.45,14.49,14.41,14.42,111200.0,11.5272,11.5592,11.4953,11.5033,111200.0
2007-10-02 15:20:00,14.42,14.46,14.4,14.41,174100.0,11.5033,11.5352,11.4874,11.4953,174100.0
2007-10-02 15:25:00,14.42,14.42,14.3,14.4,273500.0,11.5033,11.5033,11.4076,11.4874,273500.0
2007-10-02 15:30:00,14.41,14.44,14.32,14.32,309600.0,11.4953,11.5193,11.4235,11.4235,309600.0
2007-10-02 15:35:00,14.33,14.37,14.22,14.26,412300.0,11.4315,11.4634,11.3438,11.3757,412300.0
2007-10-02 15:40:00,14.26,14.41,14.26,14.35,381300.0,11.3757,11.4953,11.3757,11.4475,381300.0
2007-10-02 15:45:00,14.35,14.41,14.31,14.39,272300.0,11.4475,11.4953,11.4156,11.4794,272300.0
2007-10-02 15:50:00,14.39,14.41,14.32,14.32,228500.0,11.4794,11.4953,11.4235,11.4235,228500.0
2007-10-02 15:55:00,14.32,14.38,14.31,14.34,267400.0,11.4235,11.4714,11.4156,11.4395,267400.0
2007-10-03 09:30:00,14.32,14.47,14.26,14.46,115300.0,11.4235,11.5432,11.3757,11.5352,115300.0
2007-10-03 09:35:00,14.46,14.75,14.45,14.72,369300.0,11.5352,11.7666,11.5272,11.7426,369300.0
2007-10-03 09:40:00,14.72,14.89,14.7,14.84,324100.0,11.7426,11.8782,11.7267,11.8384,324100.0
2007-10-03 09:45:00,14.84,14.9,14.76,14.82,277900.0,11.8384,11.8862,11.7745,11.8224,277900.0
2007-10-03 09:50:00,14.83,14.85,14.77,14.8,195400.0,11.8304,11.8463,11.7825,11.8065,195400.0
2007-10-03 09:55:00,14.81,14.84,14.67,14.67,259900.0,11.8144,11.8384,11.7027,11.7027,259900.0
2007-10-03 10:00:00,14.67,14.77,14.65,14.66,110600.0,11.7027,11.7825,11.6868,11.6948,110600.0
2007-10-03 10:05:00,14.65,14.77,14.61,14.67,114600.0,11.6868,11.7825,11.6549,11.7027,114600.0
2007-10-03 10:10:00,14.67,14.8,14.67,14.8,71200.0,11.7027,11.8065,11.7027,11.8065,71200.0
2007-10-03 10:15:00,14.81,14.81,14.7,14.7,106300.0,11.8144,11.8144,11.7267,11.7267,106300.0
2007-10-03 10:20:00,14.71,14.72,14.7,14.71,251300.0,11.7347,11.7426,11.7267,11.7347,251300.0
2007-10-03 10:25:00,14.71,14.82,14.71,14.77,301500.0,11.7347,11.8224,11.7347,11.7825,301500.0
2007-10-03 10:30:00,14.77,14.86,14.76,14.85,185300.0,11.7825,11.8543,11.7745,11.8463,185300.0
2007-10-03 10:35:00,14.85,14.86,14.78,14.8,162100.0,11.8463,11.8543,11.7905,11.8065,162100.0
2007-10-03 10:40:00,14.8,14.81,14.71,14.79,121900.0,11.8065,11.8144,11.7347,11.7985,121900.0
2007-10-03 10:45:00,14.79,14.82,14.78,14.8,91300.0,11.7985,11.8224,11.7905,11.8065,91300.0
2007-10-03 10:50:00,14.81,14.82,14.8,14.81,146000.0,11.8144,11.8224,11.8065,11.8144,146000.0
2007-10-03 10:55:00,14.81,14.91,14.8,14.9,204200.0,11.8144,11.8942,11.8065,11.8862,204200.0
2007-10-03 11:00:00,14.89,15.08,14.85,15.07,485300.0,11.8782,12.0298,11.8463,12.0218,485300.0
2007-10-03 11:05:00,15.07,15.1,14.99,15.03,222200.0,12.0218,12.0458,11.958,11.9899,222200.0
2007-10-03 11:10:00,15.03,15.07,15.02,15.06,127500.0,11.9899,12.0218,11.982,12.0139,127500.0
2007-10-03 11:15:00,15.06,15.12,15.04,15.11,394300.0,12.0139,12.0617,11.9979,12.0537,394300.0
2007-10-03 11:20:00,15.1,15.14,15.05,15.07,148300.0,12.0458,12.0777,12.0059,12.0218,148300.0
2007-10-03 11:25:00,15.06,15.1,15.05,15.06,94100.0,12.0139,12.0458,12.0059,12.0139,94100.0
2007-10-03 11:30:00,15.06,15.12,15.06,15.11,122200.0,12.0139,12.0617,12.0139,12.0537,122200.0
2007-10-03 11:35:00,15.11,15.18,15.11,15.16,176000.0,12.0537,12.1096,12.0537,12.0936,176000.0
2007-10-03 11:40:00,15.16,15.17,15.07,15.09,179000.0,12.0936,12.1016,12.0218,12.0378,179000.0
2007-10-03 11:45:00,15.08,15.13,15.06,15.12,119000.0,12.0298,12.0697,12.0139,12.0617,119000.0
2007-10-03 11:50:00,15.12,15.18,15.12,15.14,464500.0,12.0617,12.1096,12.0617,12.0777,464500.0
2007-10-03 11:55:00,15.15,15.15,15.04,15.07,67100.0,12.0857,12.0857,11.9979,12.0218,67100.0
2007-10-03 12:00:00,15.07,15.16,15.07,15.14,105600.0,12.0218,12.0936,12.0218,12.0777,105600.0
2007-10-03 12:05:00,15.14,15.14,15.05,15.1,118000.0,12.0777,12.0777,12.0059,12.0458,118000.0
2007-10-03 12:10:00,15.11,15.11,15.03,15.04,113400.0,12.0537,12.0537,11.9899,11.9979,113400.0
2007-10-03 12:15:00,15.04,15.04,14.92,14.93,170800.0,11.9979,11.9979,11.9022,11.9102,170800.0
2007-10-03 12:20:00,14.93,15.04,14.93,15.0,121600.0,11.9102,11.9979,11.9102,11.966,121600.0
2007-10-03 12:25:00,14.99,15.0,14.95,14.95,57800.0,11.958,11.966,11.9261,11.9261,57800.0
2007-10-03 12:30:00,14.95,14.97,14.94,14.96,56000.0,11.9261,11.9421,11.9181,11.9341,56000.0
2007-10-03 12:35:00,14.95,14.97,14.95,14.97,43700.0,11.9261,11.9421,11.9261,11.9421,43700.0
2007-10-03 12:40:00,14.97,15.01,14.97,15.01,139200.0,11.9421,11.974,11.9421,11.974,139200.0
2007-10-03 12:45:00,15.01,15.01,14.98,14.99,43300.0,11.974,11.974,11.95,11.958,43300.0
2007-10-03 12:50:00,15.0,15.0,14.99,15.0,35900.0,11.966,11.966,11.958,11.966,35900.0
2007-10-03 12:55:00,15.0,15.01,15.0,15.0,35600.0,11.966,11.974,11.966,11.966,35600.0
2007-10-03 13:00:00,15.01,15.01,14.99,14.99,112100.0,11.974,11.974,11.958,11.958,112100.0
2007-10-03 13:05:00,14.99,15.03,14.93,14.94,130400.0,11.958,11.9899,11.9102,11.9181,130400.0
2007-10-03 13:10:00,14.94,14.94,14.9,14.92,88800.0,11.9181,11.9181,11.8862,11.9022,88800.0
2007-10-03 13:15:00,14.92,14.94,14.91,14.93,84900.0,11.9022,11.9181,11.8942,11.9102,84900.0
2007-10-03 13:20:00,14.93,14.94,14.88,14.89,104600.0,11.9102,11.9181,11.8703,11.8782,104600.0
2007-10-03 13:25:00,14.89,14.9,14.87,14.87,122400.0,11.8782,11.8862,11.8623,11.8623,122400.0
2007-10-03 13:30:00,14.87,14.88,14.84,14.85,80900.0,11.8623,11.8703,11.8384,11.8463,80900.0
2007-10-03 13:35:00,14.84,14.85,14.81,14.82,49100.0,11.8384,11.8463,11.8144,11.8224,49100.0
2007-10-03 13:40:00,14.82,14.85,14.82,14.82,74800.0,11.8224,11.8463,11.8224,11.8224,74800.0
2007-10-03 13:45:00,14.82,14.83,14.74,14.78,122400.0,11.8224,11.8304,11.7586,11.7905,122400.0
2007-10-03 13:50:00,14.78,14.8,14.74,14.79,160400.0,11.7905,11.8065,11.7586,11.7985,160400.0
2007-10-03 13:55:00,14.79,14.8,14.75,14.78,82700.0,11.7985,11.8065,11.7666,11.7905,82700.0
2007-10-03 14:00:00,14.78,14.8,14.75,14.76,66600.0,11.7905,11.8065,11.7666,11.7745,66600.0
2007-10-03 14:05:00,14.75,14.76,14.75,14.75,48100.0,11.7666,11.7745,11.7666,11.7666,48100.0
2007-10-03 14:10:00,14.75,14.77,14.74,14.75,136700.0,11.7666,11.7825,11.7586,11.7666,136700.0
2007-10-03 14:15:00,14.76,14.76,14.74,14.76,44600.0,11.7745,11.7745,11.7586,11.7745,44600.0
2007-10-03 14:20:00,14.76,14.78,14.75,14.78,43400.0,11.7745,11.7905,11.7666,11.7905,43400.0
2007-10-03 14:25:00,14.78,14.88,14.78,14.83,162700.0,11.7905,11.8703,11.7905,11.8304,162700.0
2007-10-03 14:30:00,14.82,14.85,14.75,14.76,92700.0,11.8224,11.8463,11.7666,11.7745,92700.0
2007-10-03 14:35:00,14.75,14.78,14.74,14.76,93900.0,11.7666,11.7905,11.7586,11.7745,93900.0
2007-10-03 14:40:00,14.76,14.76,14.71,14.72,36700.0,11.7745,11.7745,11.7347,11.7426,36700.0
2007-10-03 14:45:00,14.72,14.72,14.67,14.7,82700.0,11.7426,11.7426,11.7027,11.7267,82700.0
2007-10-03 14:50:00,14.69,14.7,14.61,14.64,151500.0,11.7187,11.7267,11.6549,11.6788,151500.0
2007-10-03 14:55:00,14.63,14.72,14.63,14.71,135100.0,11.6708,11.7426,11.6708,11.7347,135100.0
2007-10-03 15:00:00,14.72,14.72,14.66,14.68,52300.0,11.7426,11.7426,11.6948,11.7107,52300.0
2007-10-03 15:05:00,14.68,14.75,14.67,14.73,57100.0,11.7107,11.7666,11.7027,11.7506,57100.0
2007-10-03 15:10:00,14.73,14.76,14.71,14.76,73100.0,11.7506,11.7745,11.7347,11.7745,73100.0
2007-10-03 15:15:00,14.76,14.78,14.73,14.75,49300.0,11.7745,11.7905,11.7506,11.7666,49300.0
2007-10-03 15:20:00,14.75,14.75,14.7,14.73,63600.0,11.7666,11.7666,11.7267,11.7506,63600.0
2007-10-03 15:25:00,14.74,14.78,14.73,14.76,132000.0,11.7586,11.7905,11.7506,11.7745,132000.0
2007-10-03 15:30:00,14.76,14.82,14.76,14.81,155500.0,11.7745,11.8224,11.7745,11.8144,155500.0
2007-10-03 15:35:00,14.81,14.85,14.81,14.81,190800.0,11.8144,11.8463,11.8144,11.8144,190800.0
2007-10-03 15:40:00,14.81,14.81,14.74,14.76,62900.0,11.8144,11.8144,11.7586,11.7745,62900.0
2007-10-03 15:45:00,14.75,14.83,14.75,14.81,172400.0,11.7666,11.8304,11.7666,11.8144,172400.0
2007-10-03 15:50:00,14.82,14.82,14.79,14.81,101900.0,11.8224,11.8224,11.7985,11.8144,101900.0
2007-10-03 15:55:00,14.8,14.83,14.78,14.8,242900.0,11.8065,11.8304,11.7905,11.8065,242900.0
2007-10-04 09:30:00,14.83,15.02,14.83,14.9,106700.0,11.8304,11.982,11.8304,11.8862,106700.0
2007-10-04 09:35:00,14.89,14.91,14.7,14.71,54400.0,11.8782,11.8942,11.7267,11.7347,54400.0
2007-10-04 09:40:00,14.7,14.75,14.45,14.45,136600.0,11.7267,11.7666,11.5272,11.5272,136600.0
2007-10-04 09:45:00,14.45,14.45,14.3,14.38,147700.0,11.5272,11.5272,11.4076,11.4714,147700.0
2007-10-04 09:50:00,14.37,14.37,14.32,14.34,74500.0,11.4634,11.4634,11.4235,11.4395,74500.0
2007-10-04 09:55:00,14.34,14.37,14.27,14.33,129100.0,11.4395,11.4634,11.3837,11.4315,129100.0
2007-10-04 10:00:00,14.34,14.37,14.18,14.37,125300.0,11.4395,11.4634,11.3119,11.4634,125300.0
2007-10-04 10:05:00,14.37,14.39,14.23,14.23,136100.0,11.4634,11.4794,11.3517,11.3517,136100.0
2007-10-04 10:10:00,14.24,14.28,14.13,14.2,131800.0,11.3597,11.3916,11.272,11.3278,131800.0
2007-10-04 10:15:00,14.19,14.24,14.08,14.1,94300.0,11.3198,11.3597,11.2321,11.248,94300.0
2007-10-04 10:20:00,14.1,14.11,14.03,14.03,96300.0,11.248,11.256,11.1922,11.1922,96300.0
2007-10-04 10:25:00,14.04,14.06,14.0,14.02,246800.0,11.2002,11.2161,11.1683,11.1842,246800.0
2007-10-04 10:30:00,14.03,14.09,14.02,14.03,86700.0,11.1922,11.2401,11.1842,11.1922,86700.0
2007-10-04 10:35:00,14.03,14.11,14.01,14.07,55000.0,11.1922,11.256,11.1762,11.2241,55000.0
2007-10-04 10:40:00,14.08,14.11,14.06,14.08,162000.0,11.2321,11.256,11.2161,11.2321,162000.0
2007-10-04 10:45:00,14.07,14.08,14.05,14.06,61200.0,11.2241,11.2321,11.2082,11.2161,61200.0
2007-10-04 10:50:00,14.06,14.12,14.05,14.12,62800.0,11.2161,11.264,11.2082,11.264,62800.0
2007-10-04 10:55:00,14.12,14.18,14.11,14.17,75100.0,11.264,11.3119,11.256,11.3039,75100.0
2007-10-04 11:00:00,14.17,14.2,14.1,14.2,72800.0,11.3039,11.3278,11.248,11.3278,72800.0
2007-10-04 11:05:00,14.2,14.24,14.19,14.23,79100.0,11.3278,11.3597,11.3198,11.3517,79100.0
2007-10-04 11:10:00,14.23,14.23,14.14,14.15,65900.0,11.3517,11.3517,11.2799,11.2879,65900.0
2007-10-04 11:15:00,14.16,14.21,14.15,14.2,41000.0,11.2959,11.3358,11.2879,11.3278,41000.0
2007-10-04 11:20:00,14.21,14.22,14.19,14.22,38500.0,11.3358,11.3438,11.3198,11.3438,38500.0
2007-10-04 11:25:00,14.21,14.22,14.16,14.17,30300.0,11.3358,11.3438,11.2959,11.3039,30300.0
2007-10-04 11:30:00,14.17,14.18,14.16,14.18,67400.0,11.3039,11.3119,11.2959,11.3119,67400.0
2007-10-04 11:35:00,14.17,14.2,14.17,14.2,50800.0,11.3039,11.3278,11.3039,11.3278,50800.0
2007-10-04 11:40:00,14.19,14.2,14.13,14.13,41500.0,11.3198,11.3278,11.272,11.272,41500.0
2007-10-04 11:45:00,14.13,14.14,14.08,14.08,35200.0,11.272,11.2799,11.2321,11.2321,35200.0
2007-10-04 11:50:00,14.08,14.09,14.07,14.07,57400.0,11.2321,11.2401,11.2241,11.2241,57400.0
2007-10-04 11:55:00,14.07,14.07,14.05,14.07,58000.0,11.2241,11.2241,11.2082,11.2241,58000.0
2007-10-04 12:00:00,14.06,14.08,14.05,14.06,47500.0,11.2161,11.2321,11.2082,11.2161,47500.0
2007-10-04 12:05:00,14.06,14.07,14.04,14.06,43300.0,11.2161,11.2241,11.2002,11.2161,43300.0
2007-10-04 12:10:00,14.06,14.07,14.02,14.02,73700.0,11.2161,11.2241,11.1842,11.1842,73700.0
2007-10-04 12:15:00,14.03,14.05,14.02,14.05,63100.0,11.1922,11.2082,11.1842,11.2082,63100.0
2007-10-04 12:20:00,14.05,14.08,14.04,14.07,46900.0,11.2082,11.2321,11.2002,11.2241,46900.0
2007-10-04 12:25:00,14.06,14.09,14.06,14.09,50300.0,11.2161,11.2401,11.2161,11.2401,50300.0
2007-10-04 12:30:00,14.08,14.19,14.07,14.18,95800.0,11.2321,11.3198,11.2241,11.3119,95800.0
2007-10-04 12:35:00,14.18,14.26,14.16,14.25,124000.0,11.3119,11.3757,11.2959,11.3677,124000.0
2007-10-04 12:40:00,14.25,14.29,14.24,14.29,87900.0,11.3677,11.3996,11.3597,11.3996,87900.0
2007-10-04 12:45:00,14.29,14.34,14.24,14.33,113100.0,11.3996,11.4395,11.3597,11.4315,113100.0
2007-10-04 12:50:00,14.33,14.34,14.28,14.32,78800.0,11.4315,11.4395,11.3916,11.4235,78800.0
2007-10-04 12:55:00,14.32,14.34,14.29,14.34,66600.0,11.4235,11.4395,11.3996,11.4395,66600.0
2007-10-04 13:00:00,14.35,14.37,14.34,14.36,64500.0,11.4475,11.4634,11.4395,11.4554,64500.0
2007-10-04 13:05:00,14.37,14.38,14.33,14.37,61000.0,11.4634,11.4714,11.4315,11.4634,61000.0
2007-10-04 13:10:00,14.37,14.37,14.35,14.35,36000.0,11.4634,11.4634,11.4475,11.4475,36000.0
2007-10-04 13:15:00,14.35,14.37,14.32,14.33,51100.0,11.4475,11.4634,11.4235,11.4315,51100.0
2007-10-04 13:20:00,14.34,14.42,14.32,14.42,58800.0,11.4395,11.5033,11.4235,11.5033,58800.0
2007-10-04 13:25:00,14.41,14.48,14.4,14.48,108700.0,11.4953,11.5512,11.4874,11.5512,108700.0
2007-10-04 13:30:00,14.46,14.47,14.43,14.44,138500.0,11.5352,11.5432,11.5113,11.5193,138500.0
2007-10-04 13:35:00,14.44,14.44,14.4,14.41,60400.0,11.5193,11.5193,11.4874,11.4953,60400.0
2007-10-04 13:40:00,14.41,14.44,14.41,14.43,39000.0,11.4953,11.5193,11.4953,11.5113,39000.0
2007-10-04 13:45:00,14.43,14.45,14.4,14.42,52200.0,11.5113,11.5272,11.4874,11.5033,52200.0
2007-10-04 13:50:00,14.42,14.43,14.36,14.37,48600.0,11.5033,11.5113,11.4554,11.4634,48600.0
2007-10-04 13:55:00,14.37,14.37,14.31,14.36,64300.0,11.4634,11.4634,11.4156,11.4554,64300.0
2007-10-04 14:00:00,14.35,14.39,14.33,14.39,37300.0,11.4475,11.4794,11.4315,11.4794,37300.0
2007-10-04 14:05:00,14.39,14.46,14.39,14.43,71900.0,11.4794,11.5352,11.4794,11.5113,71900.0
2007-10-04 14:10:00,14.42,14.47,14.42,14.45,49100.0,11.5033,11.5432,11.5033,11.5272,49100.0
2007-10-04 14:15:00,14.44,14.44,14.36,14.39,60100.0,11.5193,11.5193,11.4554,11.4794,60100.0
2007-10-04 14:20:00,14.38,14.42,14.38,14.4,42700.0,11.4714,11.5033,11.4714,11.4874,42700.0
2007-10-04 14:25:00,14.4,14.43,14.39,14.42,76300.0,11.4874,11.5113,11.4794,11.5033,76300.0
2007-10-04 14:30:00,14.42,14.43,14.39,14.4,45800.0,11.5033,11.5113,11.4794,11.4874,45800.0
2007-10-04 14:35:00,14.4,14.41,14.39,14.4,86800.0,11.4874,11.4953,11.4794,11.4874,86800.0
2007-10-04 14:40:00,14.4,14.44,14.4,14.41,106800.0,11.4874,11.5193,11.4874,11.4953,106800.0
2007-10-04 14:45:00,14.42,14.45,14.41,14.42,65900.0,11.5033,11.5272,11.4953,11.5033,65900.0
2007-10-04 14:50:00,14.43,14.44,14.41,14.44,59900.0,11.5113,11.5193,11.4953,11.5193,59900.0
2007-10-04 14:55:00,14.44,14.45,14.42,14.42,43800.0,11.5193,11.5272,11.5033,11.5033,43800.0
2007-10-04 15:00:00,14.43,14.45,14.43,14.44,52800.0,11.5113,11.5272,11.5113,11.5193,52800.0
2007-10-04 15:05:00,14.45,14.47,14.44,14.46,40400.0,11.5272,11.5432,11.5193,11.5352,40400.0
2007-10-04 15:10:00,14.47,14.49,14.46,14.48,42200.0,11.5432,11.5592,11.5352,11.5512,42200.0
2007-10-04 15:15:00,14.47,14.49,14.47,14.48,43000.0,11.5432,11.5592,11.5432,11.5512,43000.0
2007-10-04 15:20:00,14.48,14.49,14.47,14.48,85400.0,11.5512,11.5592,11.5432,11.5512,85400.0
2007-10-04 15:25:00,14.48,14.49,14.46,14.46,56000.0,11.5512,11.5592,11.5352,11.5352,56000.0
2007-10-04 15:30:00,14.46,14.51,14.46,14.51,80000.0,11.5352,11.5751,11.5352,11.5751,80000.0
2007-10-04 15:35:00,14.51,14.51,14.46,14.49,104900.0,11.5751,11.5751,11.5352,11.5592,104900.0
2007-10-04 15:40:00,14.49,14.49,14.47,14.47,48200.0,11.5592,11.5592,11.5432,11.5432,48200.0
2007-10-04 15:45:00,14.47,14.47,14.44,14.44,64400.0,11.5432,11.5432,11.5193,11.5193,64400.0
2007-10-04 15:50:00,14.44,14.45,14.41,14.41,89400.0,11.5193,11.5272,11.4953,11.4953,89400.0
2007-10-04 15:55:00,14.42,14.43,14.37,14.39,175700.0,11.5033,11.5113,11.4634,11.4794,175700.0
2007-10-05 09:30:00,14.39,14.89,14.29,14.82,262100.0,11.4794,11.8782,11.3996,11.8224,262100.0
2007-10-05 09:35:00,14.81,14.87,14.53,14.53,178700.0,11.8144,11.8623,11.5911,11.5911,178700.0
2007-10-05 09:40:00,14.55,14.57,14.33,14.35,132300.0,11.607,11.623,11.4315,11.4475,132300.0
2007-10-05 09:45:00,14.34,14.39,14.28,14.39,95300.0,11.4395,11.4794,11.3916,11.4794,95300.0
2007-10-05 09:50:00,14.4,14.54,14.38,14.53,114900.0,11.4874,11.599,11.4714,11.5911,114900.0
2007-10-05 09:55:00,14.54,14.54,14.3,14.4,103000.0,11.599,11.599,11.4076,11.4874,103000.0
2007-10-05 10:00:00,14.41,14.42,14.33,14.42,75700.0,11.4953,11.5033,11.4315,11.5033,75700.0
2007-10-05 10:05:00,14.41,14.45,14.38,14.41,67500.0,11.4953,11.5272,11.4714,11.4953,67500.0
2007-10-05 10:10:00,14.4,14.43,14.39,14.41,96700.0,11.4874,11.5113,11.4794,11.4953,96700.0
2007-10-05 10:15:00,14.4,14.41,14.34,14.35,52500.0,11.4874,11.4953,11.4395,11.4475,52500.0
2007-10-05 10:20:00,14.35,14.37,14.32,14.36,50800.0,11.4475,11.4634,11.4235,11.4554,50800.0
2007-10-05 10:25:00,14.36,14.38,14.26,14.3,101900.0,11.4554,11.4714,11.3757,11.4076,101900.0
2007-10-05 10:30:00,14.31,14.35,14.3,14.32,94800.0,11.4156,11.4475,11.4076,11.4235,94800.0
2007-10-05 10:35:00,14.33,14.33,14.27,14.31,96500.0,11.4315,11.4315,11.3837,11.4156,96500.0
2007-10-05 10:40:00,14.3,14.31,14.22,14.27,59200.0,11.4076,11.4156,11.3438,11.3837,59200.0
2007-10-05 10:45:00,14.27,14.29,14.24,14.29,77700.0,11.3837,11.3996,11.3597,11.3996,77700.0
2007-10-05 10:50:00,14.29,14.29,14.24,14.26,34900.0,11.3996,11.3996,11.3597,11.3757,34900.0
2007-10-05 10:55:00,14.27,14.27,14.25,14.27,50700.0,11.3837,11.3837,11.3677,11.3837,50700.0
2007-10-05 11:00:00,14.27,14.37,14.27,14.36,75900.0,11.3837,11.4634,11.3837,11.4554,75900.0
2007-10-05 11:05:00,14.36,14.4,14.36,14.37,30000.0,11.4554,11.4874,11.4554,11.4634,30000.0
2007-10-05 11:10:00,14.38,14.38,14.35,14.37,39900.0,11.4714,11.4714,11.4475,11.4634,39900.0
2007-10-05 11:15:00,14.37,14.47,14.37,14.44,73400.0,11.4634,11.5432,11.4634,11.5193,73400.0
2007-10-05 11:20:00,14.45,14.5,14.45,14.49,39600.0,11.5272,11.5671,11.5272,11.5592,39600.0
2007-10-05 11:25:00,14.49,14.52,14.48,14.52,54800.0,11.5592,11.5831,11.5512,11.5831,54800.0
2007-10-05 11:30:00,14.52,14.53,14.48,14.53,35100.0,11.5831,11.5911,11.5512,11.5911,35100.0
2007-10-05 11:35:00,14.53,14.53,14.51,14.53,20600.0,11.5911,11.5911,11.5751,11.5911,20600.0
2007-10-05 11:40:00,14.53,14.55,14.49,14.5,85200.0,11.5911,11.607,11.5592,11.5671,85200.0
2007-10-05 11:45:00,14.49,14.49,14.42,14.43,52100.0,11.5592,11.5592,11.5033,11.5113,52100.0
2007-10-05 11:50:00,14.43,14.58,14.43,14.56,41600.0,11.5113,11.631,11.5113,11.615,41600.0
2007-10-05 11:55:00,14.56,14.56,14.51,14.54,28400.0,11.615,11.615,11.5751,11.599,28400.0
2007-10-05 12:00:00,14.54,14.54,14.52,14.52,21300.0,11.599,11.599,11.5831,11.5831,21300.0
2007-10-05 12:05:00,14.51,14.52,14.44,14.45,34300.0,11.5751,11.5831,11.5193,11.5272,34300.0
2007-10-05 12:10:00,14.45,14.52,14.44,14.51,34900.0,11.5272,11.5831,11.5193,11.5751,34900.0
2007-10-05 12:15:00,14.51,14.55,14.51,14.54,58800.0,11.5751,11.607,11.5751,11.599,58800.0
2007-10-05 12:20:00,14.54,14.56,14.54,14.56,53400.0,11.599,11.615,11.599,11.615,53400.0
2007-10-05 12:25:00,14.55,14.57,14.54,14.57,35600.0,11.607,11.623,11.599,11.623,35600.0
2007-10-05 12:30:00,14.57,14.58,14.56,14.58,27800.0,11.623,11.631,11.615,11.631,27800.0
2007-10-05 12:35:00,14.58,14.62,14.58,14.6,52600.0,11.631,11.6629,11.631,11.6469,52600.0
2007-10-05 12:40:00,14.6,14.61,14.55,14.55,38600.0,11.6469,11.6549,11.607,11.607,38600.0
2007-10-05 12:45:00,14.56,14.56,14.55,14.56,17600.0,11.615,11.615,11.607,11.615,17600.0
2007-10-05 12:50:00,14.56,14.56,14.54,14.54,17000.0,11.615,11.615,11.599,11.599,17000.0
2007-10-05 12:55:00,14.55,14.6,14.55,14.57,28000.0,11.607,11.6469,11.607,11.623,28000.0
2007-10-05 13:00:00,14.57,14.64,14.57,14.64,36400.0,11.623,11.6788,11.623,11.6788,36400.0
2007-10-05 13:05:00,14.64,14.65,14.6,14.6,21000.0,11.6788,11.6868,11.6469,11.6469,21000.0
2007-10-05 13:10:00,14.6,14.63,14.59,14.62,22500.0,11.6469,11.6708,11.6389,11.6629,22500.0
2007-10-05 13:15:00,14.62,14.65,14.62,14.63,27400.0,11.6629,11.6868,11.6629,11.6708,27400.0
2007-10-05 13:20:00,14.63,14.63,14.56,14.56,29800.0,11.6708,11.6708,11.615,11.615,29800.0
2007-10-05 13:25:00,14.57,14.61,14.56,14.61,20500.0,11.623,11.6549,11.615,11.6549,20500.0
2007-10-05 13:30:00,14.6,14.61,14.59,14.61,23300.0,11.6469,11.6549,11.6389,11.6549,23300.0
2007-10-05 13:35:00,14.61,14.62,14.59,14.62,29000.0,11.6549,11.6629,11.6389,11.6629,29000.0
2007-10-05 13:40:00,14.61,14.63,14.61,14.61,44200.0,11.6549,11.6708,11.6549,11.6549,44200.0
2007-10-05 13:45:00,14.62,14.62,14.53,14.56,54300.0,11.6629,11.6629,11.5911,11.615,54300.0
2007-10-05 13:50:00,14.56,14.56,14.54,14.55,29800.0,11.615,11.615,11.599,11.607,29800.0
2007-10-05 13:55:00,14.56,14.57,14.51,14.54,68000.0,11.615,11.623,11.5751,11.599,68000.0
2007-10-05 14:00:00,14.53,14.6,14.53,14.6,55400.0,11.5911,11.6469,11.5911,11.6469,55400.0
2007-10-05 14:05:00,14.59,14.6,14.57,14.57,48300.0,11.6389,11.6469,11.623,11.623,48300.0
2007-10-05 14:10:00,14.57,14.61,14.57,14.6,36700.0,11.623,11.6549,11.623,11.6469,36700.0
2007-10-05 14:15:00,14.6,14.64,14.59,14.61,93900.0,11.6469,11.6788,11.6389,11.6549,93900.0
2007-10-05 14:20:00,14.62,14.67,14.61,14.62,66000.0,11.6629,11.7027,11.6549,11.6629,66000.0
2007-10-05 14:25:00,14.62,14.66,14.61,14.66,35000.0,11.6629,11.6948,11.6549,11.6948,35000.0
2007-10-05 14:30:00,14.67,14.7,14.67,14.7,28700.0,11.7027,11.7267,11.7027,11.7267,28700.0
2007-10-05 14:35:00,14.7,14.75,14.69,14.75,37900.0,11.7267,11.7666,11.7187,11.7666,37900.0
2007-10-05 14:40:00,14.75,14.76,14.73,14.73,45600.0,11.7666,11.7745,11.7506,11.7506,45600.0
2007-10-05 14:45:00,14.73,14.73,14.69,14.7,36300.0,11.7506,11.7506,11.7187,11.7267,36300.0
2007-10-05 14:50:00,14.7,14.72,14.7,14.71,23200.0,11.7267,11.7426,11.7267,11.7347,23200.0
2007-10-05 14:55:00,14.72,14.74,14.71,14.74,24600.0,11.7426,11.7586,11.7347,11.7586,24600.0
2007-10-05 15:00:00,14.73,14.74,14.72,14.73,66800.0,11.7506,11.7586,11.7426,11.7506,66800.0
2007-10-05 15:05:00,14.73,14.73,14.69,14.72,78800.0,11.7506,11.7506,11.7187,11.7426,78800.0
2007-10-05 15:10:00,14.72,14.72,14.71,14.72,23900.0,11.7426,11.7426,11.7347,11.7426,23900.0
2007-10-05 15:15:00,14.72,14.72,14.64,14.66,93700.0,11.7426,11.7426,11.6788,11.6948,93700.0
2007-10-05 15:20:00,14.66,14.68,14.66,14.67,65400.0,11.6948,11.7107,11.6948,11.7027,65400.0
2007-10-05 15:25:00,14.67,14.69,14.66,14.68,49400.0,11.7027,11.7187,11.6948,11.7107,49400.0
2007-10-05 15:30:00,14.68,14.7,14.68,14.7,47900.0,11.7107,11.7267,11.7107,11.7267,47900.0
2007-10-05 15:35:00,14.7,14.7,14.64,14.65,60100.0,11.7267,11.7267,11.6788,11.6868,60100.0
2007-10-05 15:40:00,14.65,14.68,14.59,14.65,127100.0,11.6868,11.7107,11.6389,11.6868,127100.0
2007-10-05 15:45:00,14.65,14.66,14.6,14.6,102800.0,11.6868,11.6948,11.6469,11.6469,102800.0
2007-10-05 15:50:00,14.61,14.64,14.6,14.64,104400.0,11.6549,11.6788,11.6469,11.6788,104400.0
2007-10-05 15:55:00,14.64,14.67,14.6,14.66,128100.0,11.6788,11.7027,11.6469,11.6948,128100.0
2007-10-08 09:30:00,14.65,14.72,14.52,14.57,114200.0,11.6868,11.7426,11.5831,11.623,114200.0
2007-10-08 09:35:00,14.56,14.67,14.51,14.58,45900.0,11.615,11.7027,11.5751,11.631,45900.0
2007-10-08 09:40:00,14.58,14.58,14.47,14.49,46600.0,11.631,11.631,11.5432,11.5592,46600.0
2007-10-08 09:45:00,14.5,14.52,14.45,14.45,44100.0,11.5671,11.5831,11.5272,11.5272,44100.0
2007-10-08 09:50:00,14.45,14.45,14.37,14.39,57100.0,11.5272,11.5272,11.4634,11.4794,57100.0
2007-10-08 09:55:00,14.38,14.42,14.38,14.41,34900.0,11.4714,11.5033,11.4714,11.4953,34900.0
2007-10-08 10:00:00,14.41,14.48,14.41,14.43,62900.0,11.4953,11.5512,11.4953,11.5113,62900.0
2007-10-08 10:05:00,14.43,14.52,14.42,14.51,54700.0,11.5113,11.5831,11.5033,11.5751,54700.0
2007-10-08 10:10:00,14.52,14.52,14.36,14.37,71100.0,11.5831,11.5831,11.4554,11.4634,71100.0
2007-10-08 10:15:00,14.37,14.41,14.33,14.4,89000.0,11.4634,11.4953,11.4315,11.4874,89000.0
2007-10-08 10:20:00,14.4,14.42,14.35,14.38,54500.0,11.4874,11.5033,11.4475,11.4714,54500.0
2007-10-08 10:25:00,14.38,14.42,14.36,14.37,70200.0,11.4714,11.5033,11.4554,11.4634,70200.0
2007-10-08 10:30:00,14.37,14.44,14.37,14.44,72100.0,11.4634,11.5193,11.4634,11.5193,72100.0
2007-10-08 10:35:00,14.43,14.44,14.39,14.41,55200.0,11.5113,11.5193,11.4794,11.4953,55200.0
2007-10-08 10:40:00,14.41,14.41,14.34,14.39,39900.0,11.4953,11.4953,11.4395,11.4794,39900.0
2007-10-08 10:45:00,14.39,14.43,14.39,14.43,75900.0,11.4794,11.5113,11.4794,11.5113,75900.0
2007-10-08 10:50:00,14.43,14.46,14.42,14.44,27400.0,11.5113,11.5352,11.5033,11.5193,27400.0
2007-10-08 10:55:00,14.44,14.45,14.39,14.4,33000.0,11.5193,11.5272,11.4794,11.4874,33000.0
2007-10-08 11:00:00,14.41,14.42,14.37,14.37,37300.0,11.4953,11.5033,11.4634,11.4634,37300.0
2007-10-08 11:05:00,14.38,14.38,14.3,14.31,81900.0,11.4714,11.4714,11.4076,11.4156,81900.0
2007-10-08 11:10:00,14.31,14.34,14.3,14.34,28500.0,11.4156,11.4395,11.4076,11.4395,28500.0
2007-10-08 11:15:00,14.33,14.34,14.32,14.33,23900.0,11.4315,11.4395,11.4235,11.4315,23900.0
2007-10-08 11:20:00,14.32,14.36,14.32,14.35,51100.0,11.4235,11.4554,11.4235,11.4475,51100.0
2007-10-08 11:25:00,14.35,14.35,14.3,14.3,64600.0,11.4475,11.4475,11.4076,11.4076,64600.0
2007-10-08 11:30:00,14.3,14.37,14.28,14.34,98400.0,11.4076,11.4634,11.3916,11.4395,98400.0
2007-10-08 11:35:00,14.32,14.35,14.3,14.35,25200.0,11.4235,11.4475,11.4076,11.4475,25200.0
2007-10-08 11:40:00,14.35,14.36,14.32,14.32,25900.0,11.4475,11.4554,11.4235,11.4235,25900.0
2007-10-08 11:45:00,14.32,14.33,14.32,14.32,13300.0,11.4235,11.4315,11.4235,11.4235,13300.0
2007-10-08 11:50:00,14.33,14.33,14.29,14.29,29400.0,11.4315,11.4315,11.3996,11.3996,29400.0
2007-10-08 11:55:00,14.3,14.33,14.29,14.32,38600.0,11.4076,11.4315,11.3996,11.4235,38600.0
2007-10-08 12:00:00,14.31,14.32,14.27,14.27,37400.0,11.4156,11.4235,11.3837,11.3837,37400.0
2007-10-08 12:05:00,14.26,14.29,14.26,14.26,43000.0,11.3757,11.3996,11.3757,11.3757,43000.0
2007-10-08 12:10:00,14.27,14.27,14.22,14.22,28100.0,11.3837,11.3837,11.3438,11.3438,28100.0
2007-10-08 12:15:00,14.22,14.26,14.21,14.25,36800.0,11.3438,11.3757,11.3358,11.3677,36800.0
2007-10-08 12:20:00,14.25,14.25,14.23,14.24,19300.0,11.3677,11.3677,11.3517,11.3597,19300.0
2007-10-08 12:25:00,14.24,14.25,14.2,14.24,70900.0,11.3597,11.3677,11.3278,11.3597,70900.0
2007-10-08 12:30:00,14.25,14.27,14.25,14.26,16000.0,11.3677,11.3837,11.3677,11.3757,16000.0
2007-10-08 12:35:00,14.26,14.26,14.23,14.24,25400.0,11.3757,11.3757,11.3517,11.3597,25400.0
2007-10-08 12:40:00,14.25,14.26,14.23,14.25,13100.0,11.3677,11.3757,11.3517,11.3677,13100.0
2007-10-08 12:45:00,14.25,14.26,14.25,14.25,8600.0,11.3677,11.3757,11.3677,11.3677,8600.0
2007-10-08 12:50:00,14.26,14.28,14.25,14.26,34800.0,11.3757,11.3916,11.3677,11.3757,34800.0
2007-10-08 12:55:00,14.26,14.27,14.26,14.26,5500.0,11.3757,11.3837,11.3757,11.3757,5500.0
2007-10-08 13:00:00,14.27,14.27,14.22,14.25,34800.0,11.3837,11.3837,11.3438,11.3677,34800.0
2007-10-08 13:05:00,14.24,14.25,14.22,14.22,19500.0,11.3597,11.3677,11.3438,11.3438,19500.0
2007-10-08 13:10:00,14.22,14.24,14.22,14.24,20900.0,11.3438,11.3597,11.3438,11.3597,20900.0
2007-10-08 13:15:00,14.23,14.24,14.23,14.23,6700.0,11.3517,11.3597,11.3517,11.3517,6700.0
2007-10-08 13:20:00,14.23,14.24,14.23,14.24,11100.0,11.3517,11.3597,11.3517,11.3597,11100.0
2007-10-08 13:25:00,14.23,14.24,14.23,14.24,10000.0,11.3517,11.3597,11.3517,11.3597,10000.0
2007-10-08 13:30:00,14.24,14.27,14.23,14.27,24500.0,11.3597,11.3837,11.3517,11.3837,24500.0
2007-10-08 13:35:00,14.27,14.27,14.26,14.26,14600.0,11.3837,11.3837,11.3757,11.3757,14600.0
2007-10-08 13:40:00,14.27,14.27,14.25,14.25,34700.0,11.3837,11.3837,11.3677,11.3677,34700.0
2007-10-08 13:45:00,14.25,14.26,14.25,14.26,6500.0,11.3677,11.3757,11.3677,11.3757,6500.0
2007-10-08 13:50:00,14.25,14.26,14.25,14.25,14200.0,11.3677,11.3757,11.3677,11.3677,14200.0
2007-10-08 13:55:00,14.26,14.26,14.25,14.25,20200.0,11.3757,11.3757,11.3677,11.3677,20200.0
2007-10-08 14:00:00,14.25,14.26,14.25,14.25,21300.0,11.3677,11.3757,11.3677,11.3677,21300.0
2007-10-08 14:05:00,14.25,14.26,14.25,14.25,12500.0,11.3677,11.3757,11.3677,11.3677,12500.0
2007-10-08 14:10:00,14.26,14.26,14.24,14.25,21700.0,11.3757,11.3757,11.3597,11.3677,21700.0
2007-10-08 14:15:00,14.25,14.32,14.25,14.3,44400.0,11.3677,11.4235,11.3677,11.4076,44400.0
2007-10-08 14:20:00,14.31,14.32,14.29,14.31,19200.0,11.4156,11.4235,11.3996,11.4156,19200.0
2007-10-08 14:25:00,14.3,14.31,14.29,14.3,22800.0,11.4076,11.4156,11.3996,11.4076,22800.0
2007-10-08 14:30:00,14.3,14.31,14.29,14.3,29000.0,11.4076,11.4156,11.3996,11.4076,29000.0
2007-10-08 14:35:00,14.3,14.3,14.25,14.25,17500.0,11.4076,11.4076,11.3677,11.3677,17500.0
2007-10-08 14:40:00,14.26,14.26,14.24,14.25,27000.0,11.3757,11.3757,11.3597,11.3677,27000.0
2007-10-08 14:45:00,14.25,14.25,14.24,14.25,24800.0,11.3677,11.3677,11.3597,11.3677,24800.0
2007-10-08 14:50:00,14.25,14.26,14.23,14.23,47700.0,11.3677,11.3757,11.3517,11.3517,47700.0
2007-10-08 14:55:00,14.24,14.25,14.2,14.21,55300.0,11.3597,11.3677,11.3278,11.3358,55300.0
2007-10-08 15:00:00,14.21,14.23,14.21,14.23,37300.0,11.3358,11.3517,11.3358,11.3517,37300.0
2007-10-08 15:05:00,14.22,14.24,14.22,14.23,42900.0,11.3438,11.3597,11.3438,11.3517,42900.0
2007-10-08 15:10:00,14.24,14.24,14.22,14.22,28200.0,11.3597,11.3597,11.3438,11.3438,28200.0
2007-10-08 15:15:00,14.23,14.24,14.21,14.22,27300.0,11.3517,11.3597,11.3358,11.3438,27300.0
2007-10-08 15:20:00,14.22,14.23,14.21,14.23,37100.0,11.3438,11.3517,11.3358,11.3517,37100.0
2007-10-08 15:25:00,14.23,14.23,14.2,14.22,64500.0,11.3517,11.3517,11.3278,11.3438,64500.0
2007-10-08 15:30:00,14.23,14.27,14.22,14.26,135600.0,11.3517,11.3837,11.3438,11.3757,135600.0
2007-10-08 15:35:00,14.25,14.26,14.22,14.22,39900.0,11.3677,11.3757,11.3438,11.3438,39900.0
2007-10-08 15:40:00,14.22,14.27,14.22,14.27,84200.0,11.3438,11.3837,11.3438,11.3837,84200.0
2007-10-08 15:45:00,14.27,14.35,14.27,14.34,86200.0,11.3837,11.4475,11.3837,11.4395,86200.0
2007-10-08 15:50:00,14.35,14.37,14.33,14.33,112800.0,11.4475,11.4634,11.4315,11.4315,112800.0
2007-10-08 15:55:00,14.34,14.34,14.28,14.32,146400.0,11.4395,11.4395,11.3916,11.4235,146400.0
2007-10-09 09:30:00,14.35,14.38,14.16,14.19,56100.0,11.4475,11.4714,11.2959,11.3198,56100.0
2007-10-09 09:35:00,14.16,14.4,14.14,14.38,85100.0,11.2959,11.4874,11.2799,11.4714,85100.0
2007-10-09 09:40:00,14.38,14.44,14.32,14.42,74300.0,11.4714,11.5193,11.4235,11.5033,74300.0
2007-10-09 09:45:00,14.43,14.51,14.43,14.46,64400.0,11.5113,11.5751,11.5113,11.5352,64400.0
2007-10-09 09:50:00,14.46,14.46,14.4,14.41,49900.0,11.5352,11.5352,11.4874,11.4953,49900.0
2007-10-09 09:55:00,14.4,14.44,14.33,14.44,68300.0,11.4874,11.5193,11.4315,11.5193,68300.0
2007-10-09 10:00:00,14.44,14.46,14.32,14.41,75800.0,11.5193,11.5352,11.4235,11.4953,75800.0
2007-10-09 10:05:00,14.41,14.48,14.33,14.35,108700.0,11.4953,11.5512,11.4315,11.4475,108700.0
2007-10-09 10:10:00,14.35,14.35,14.26,14.26,91800.0,11.4475,11.4475,11.3757,11.3757,91800.0
2007-10-09 10:15:00,14.27,14.3,14.26,14.29,50500.0,11.3837,11.4076,11.3757,11.3996,50500.0
2007-10-09 10:20:00,14.29,14.3,14.28,14.28,29600.0,11.3996,11.4076,11.3916,11.3916,29600.0
2007-10-09 10:25:00,14.29,14.29,14.2,14.21,64200.0,11.3996,11.3996,11.3278,11.3358,64200.0
2007-10-09 10:30:00,14.21,14.22,14.16,14.2,81500.0,11.3358,11.3438,11.2959,11.3278,81500.0
2007-10-09 10:35:00,14.2,14.21,14.11,14.12,58100.0,11.3278,11.3358,11.256,11.264,58100.0
2007-10-09 10:40:00,14.12,14.17,14.12,14.15,34000.0,11.264,11.3039,11.264,11.2879,34000.0
2007-10-09 10:45:00,14.14,14.16,14.11,14.15,46100.0,11.2799,11.2959,11.256,11.2879,46100.0
2007-10-09 10:50:00,14.16,14.2,14.15,14.2,44500.0,11.2959,11.3278,11.2879,11.3278,44500.0
2007-10-09 10:55:00,14.2,14.2,14.14,14.18,33000.0,11.3278,11.3278,11.2799,11.3119,33000.0
2007-10-09 11:00:00,14.18,14.19,14.13,14.17,38300.0,11.3119,11.3198,11.272,11.3039,38300.0
2007-10-09 11:05:00,14.16,14.21,14.14,14.14,90700.0,11.2959,11.3358,11.2799,11.2799,90700.0
2007-10-09 11:10:00,14.15,14.15,14.12,14.13,32600.0,11.2879,11.2879,11.264,11.272,32600.0
2007-10-09 11:15:00,14.13,14.15,14.12,14.12,57400.0,11.272,11.2879,11.264,11.264,57400.0
2007-10-09 11:20:00,14.13,14.14,14.05,14.05,77100.0,11.272,11.2799,11.2082,11.2082,77100.0
2007-10-09 11:25:00,14.05,14.05,14.03,14.04,24900.0,11.2082,11.2082,11.1922,11.2002,24900.0
2007-10-09 11:30:00,14.03,14.04,14.02,14.03,33900.0,11.1922,11.2002,11.1842,11.1922,33900.0
2007-10-09 11:35:00,14.03,14.07,14.03,14.04,114300.0,11.1922,11.2241,11.1922,11.2002,114300.0
2007-10-09 11:40:00,14.04,14.11,14.03,14.1,86700.0,11.2002,11.256,11.1922,11.248,86700.0
2007-10-09 11:45:00,14.1,14.11,14.09,14.1,66200.0,11.248,11.256,11.2401,11.248,66200.0
2007-10-09 11:50:00,14.1,14.11,14.08,14.1,62700.0,11.248,11.256,11.2321,11.248,62700.0
2007-10-09 11:55:00,14.09,14.1,14.08,14.1,38900.0,11.2401,11.248,11.2321,11.248,38900.0
2007-10-09 12:00:00,14.1,14.12,14.1,14.12,19800.0,11.248,11.264,11.248,11.264,19800.0
2007-10-09 12:05:00,14.12,14.12,14.07,14.1,39100.0,11.264,11.264,11.2241,11.248,39100.0
2007-10-09 12:10:00,14.1,14.1,14.05,14.05,42100.0,11.248,11.248,11.2082,11.2082,42100.0
2007-10-09 12:15:00,14.06,14.07,14.04,14.07,24400.0,11.2161,11.2241,11.2002,11.2241,24400.0
2007-10-09 12:20:00,14.06,14.08,14.06,14.07,23600.0,11.2161,11.2321,11.2161,11.2241,23600.0
2007-10-09 12:25:00,14.08,14.08,14.05,14.07,45900.0,11.2321,11.2321,11.2082,11.2241,45900.0
2007-10-09 12:30:00,14.07,14.09,14.06,14.09,35500.0,11.2241,11.2401,11.2161,11.2401,35500.0
2007-10-09 12:35:00,14.09,14.1,14.07,14.1,30800.0,11.2401,11.248,11.2241,11.248,30800.0
2007-10-09 12:40:00,14.09,14.09,14.06,14.07,26500.0,11.2401,11.2401,11.2161,11.2241,26500.0
2007-10-09 12:45:00,14.07,14.1,14.05,14.1,35100.0,11.2241,11.248,11.2082,11.248,35100.0
2007-10-09 12:50:00,14.09,14.1,14.08,14.08,14300.0,11.2401,11.248,11.2321,11.2321,14300.0
2007-10-09 12:55:00,14.08,14.09,14.08,14.08,12900.0,11.2321,11.2401,11.2321,11.2321,12900.0
2007-10-09 13:00:00,14.08,14.1,14.08,14.1,15300.0,11.2321,11.248,11.2321,11.248,15300.0
2007-10-09 13:05:00,14.09,14.11,14.09,14.11,16200.0,11.2401,11.256,11.2401,11.256,16200.0
2007-10-09 13:10:00,14.1,14.1,14.09,14.1,11900.0,11.248,11.248,11.2401,11.248,11900.0
2007-10-09 13:15:00,14.09,14.1,14.08,14.08,40900.0,11.2401,11.248,11.2321,11.2321,40900.0
2007-10-09 13:20:00,14.08,14.08,14.02,14.03,69900.0,11.2321,11.2321,11.1842,11.1922,69900.0
2007-10-09 13:25:00,14.03,14.04,14.0,14.02,43900.0,11.1922,11.2002,11.1683,11.1842,43900.0
2007-10-09 13:30:00,14.02,14.02,13.97,13.98,102700.0,11.1842,11.1842,11.1443,11.1523,102700.0
2007-10-09 13:35:00,13.98,13.99,13.97,13.99,95300.0,11.1523,11.1603,11.1443,11.1603,95300.0
2007-10-09 13:40:00,13.98,14.0,13.94,13.95,84800.0,11.1523,11.1683,11.1204,11.1284,84800.0
2007-10-09 13:45:00,13.95,14.02,13.94,13.99,95600.0,11.1284,11.1842,11.1204,11.1603,95600.0
2007-10-09 13:50:00,13.99,14.02,13.98,13.99,58700.0,11.1603,11.1842,11.1523,11.1603,58700.0
2007-10-09 13:55:00,13.99,14.05,13.99,14.04,44000.0,11.1603,11.2082,11.1603,11.2002,44000.0
2007-10-09 14:00:00,14.03,14.12,13.95,14.11,102600.0,11.1922,11.264,11.1284,11.256,102600.0
2007-10-09 14:05:00,14.1,14.11,13.99,14.0,64200.0,11.248,11.256,11.1603,11.1683,64200.0
2007-10-09 14:10:00,14.0,14.03,13.97,14.01,77200.0,11.1683,11.1922,11.1443,11.1762,77200.0
2007-10-09 14:15:00,14.01,14.01,13.98,13.99,55300.0,11.1762,11.1762,11.1523,11.1603,55300.0
2007-10-09 14:20:00,13.99,14.05,13.99,14.01,50000.0,11.1603,11.2082,11.1603,11.1762,50000.0
2007-10-09 14:25:00,14.01,14.05,13.98,14.05,40000.0,11.1762,11.2082,11.1523,11.2082,40000.0
2007-10-09 14:30:00,14.05,14.12,14.04,14.1,88000.0,11.2082,11.264,11.2002,11.248,88000.0
2007-10-09 14:35:00,14.11,14.12,14.09,14.09,40900.0,11.256,11.264,11.2401,11.2401,40900.0
2007-10-09 14:40:00,14.09,14.13,14.08,14.11,32600.0,11.2401,11.272,11.2321,11.256,32600.0
2007-10-09 14:45:00,14.11,14.13,14.1,14.13,78500.0,11.256,11.272,11.248,11.272,78500.0
2007-10-09 14:50:00,14.13,14.16,14.11,14.13,74700.0,11.272,11.2959,11.256,11.272,74700.0
2007-10-09 14:55:00,14.13,14.13,14.08,14.1,54100.0,11.272,11.272,11.2321,11.248,54100.0
2007-10-09 15:00:00,14.11,14.14,14.11,14.14,48500.0,11.256,11.2799,11.256,11.2799,48500.0
2007-10-09 15:05:00,14.13,14.14,14.1,14.13,82100.0,11.272,11.2799,11.248,11.272,82100.0
2007-10-09 15:10:00,14.13,14.15,14.12,14.13,24300.0,11.272,11.2879,11.264,11.272,24300.0
2007-10-09 15:15:00,14.13,14.19,14.13,14.18,92400.0,11.272,11.3198,11.272,11.3119,92400.0
2007-10-09 15:20:00,14.18,14.19,14.16,14.19,63900.0,11.3119,11.3198,11.2959,11.3198,63900.0
2007-10-09 15:25:00,14.18,14.18,14.14,14.15,50000.0,11.3119,11.3119,11.2799,11.2879,50000.0
2007-10-09 15:30:00,14.15,14.22,14.13,14.21,104400.0,11.2879,11.3438,11.272,11.3358,104400.0
2007-10-09 15:35:00,14.21,14.34,14.21,14.34,181200.0,11.3358,11.4395,11.3358,11.4395,181200.0
2007-10-09 15:40:00,14.33,14.39,14.26,14.27,189500.0,11.4315,11.4794,11.3757,11.3837,189500.0
2007-10-09 15:45:00,14.27,14.32,14.27,14.29,115200.0,11.3837,11.4235,11.3837,11.3996,115200.0
2007-10-09 15:50:00,14.29,14.32,14.27,14.31,160000.0,11.3996,11.4235,11.3837,11.4156,160000.0
2007-10-09 15:55:00,14.3,14.31,14.27,14.29,149900.0,11.4076,11.4156,11.3837,11.3996,149900.0
2007-10-10 09:30:00,14.15,14.28,14.14,14.26,64200.0,11.2879,11.3916,11.2799,11.3757,64200.0
2007-10-10 09:35:00,14.27,14.45,14.26,14.45,87300.0,11.3837,11.5272,11.3757,11.5272,87300.0
2007-10-10 09:40:00,14.45,14.53,14.43,14.52,105200.0,11.5272,11.5911,11.5113,11.5831,105200.0
2007-10-10 09:45:00,14.53,14.62,14.47,14.49,169400.0,11.5911,11.6629,11.5432,11.5592,169400.0
2007-10-10 09:50:00,14.49,14.52,14.33,14.34,62300.0,11.5592,11.5831,11.4315,11.4395,62300.0
2007-10-10 09:55:00,14.33,14.39,14.28,14.29,66800.0,11.4315,11.4794,11.3916,11.3996,66800.0
2007-10-10 10:00:00,14.28,14.37,14.27,14.35,91300.0,11.3916,11.4634,11.3837,11.4475,91300.0
2007-10-10 10:05:00,14.35,14.35,14.27,14.33,59400.0,11.4475,11.4475,11.3837,11.4315,59400.0
2007-10-10 10:10:00,14.32,14.36,14.31,14.36,60700.0,11.4235,11.4554,11.4156,11.4554,60700.0
2007-10-10 10:15:00,14.36,14.4,14.36,14.38,71800.0,11.4554,11.4874,11.4554,11.4714,71800.0
2007-10-10 10:20:00,14.37,14.45,14.34,14.42,67900.0,11.4634,11.5272,11.4395,11.5033,67900.0
2007-10-10 10:25:00,14.42,14.44,14.38,14.42,33400.0,11.5033,11.5193,11.4714,11.5033,33400.0
2007-10-10 10:30:00,14.42,14.53,14.42,14.52,55600.0,11.5033,11.5911,11.5033,11.5831,55600.0
2007-10-10 10:35:00,14.52,14.57,14.5,14.54,56500.0,11.5831,11.623,11.5671,11.599,56500.0
2007-10-10 10:40:00,14.53,14.55,14.46,14.47,60100.0,11.5911,11.607,11.5352,11.5432,60100.0
2007-10-10 10:45:00,14.47,14.54,14.46,14.54,55700.0,11.5432,11.599,11.5352,11.599,55700.0
2007-10-10 10:50:00,14.54,14.57,14.53,14.55,48200.0,11.599,11.623,11.5911,11.607,48200.0
2007-10-10 10:55:00,14.55,14.55,14.46,14.46,53000.0,11.607,11.607,11.5352,11.5352,53000.0
2007-10-10 11:00:00,14.45,14.52,14.45,14.5,46900.0,11.5272,11.5831,11.5272,11.5671,46900.0
2007-10-10 11:05:00,14.5,14.56,14.5,14.5,50100.0,11.5671,11.615,11.5671,11.5671,50100.0
2007-10-10 11:10:00,14.5,14.52,14.46,14.52,37000.0,11.5671,11.5831,11.5352,11.5831,37000.0
2007-10-10 11:15:00,14.52,14.52,14.49,14.5,27000.0,11.5831,11.5831,11.5592,11.5671,27000.0
2007-10-10 11:20:00,14.5,14.57,14.5,14.54,39300.0,11.5671,11.623,11.5671,11.599,39300.0
2007-10-10 11:25:00,14.55,14.56,14.51,14.52,26800.0,11.607,11.615,11.5751,11.5831,26800.0
2007-10-10 11:30:00,14.51,14.54,14.5,14.53,42200.0,11.5751,11.599,11.5671,11.5911,42200.0
2007-10-10 11:35:00,14.53,14.59,14.53,14.58,36900.0,11.5911,11.6389,11.5911,11.631,36900.0
2007-10-10 11:40:00,14.57,14.59,14.57,14.59,22200.0,11.623,11.6389,11.623,11.6389,22200.0
2007-10-10 11:45:00,14.59,14.59,14.57,14.57,21500.0,11.6389,11.6389,11.623,11.623,21500.0
2007-10-10 11:50:00,14.57,14.58,14.51,14.51,45000.0,11.623,11.631,11.5751,11.5751,45000.0
2007-10-10 11:55:00,14.52,14.57,14.5,14.53,50600.0,11.5831,11.623,11.5671,11.5911,50600.0
2007-10-10 12:00:00,14.53,14.55,14.51,14.52,27800.0,11.5911,11.607,11.5751,11.5831,27800.0
2007-10-10 12:05:00,14.52,14.52,14.47,14.5,29500.0,11.5831,11.5831,11.5432,11.5671,29500.0
2007-10-10 12:10:00,14.49,14.5,14.47,14.5,32600.0,11.5592,11.5671,11.5432,11.5671,32600.0
2007-10-10 12:15:00,14.49,14.5,14.48,14.49,7900.0,11.5592,11.5671,11.5512,11.5592,7900.0
2007-10-10 12:20:00,14.49,14.53,14.49,14.52,29700.0,11.5592,11.5911,11.5592,11.5831,29700.0
2007-10-10 12:25:00,14.52,14.58,14.51,14.57,28700.0,11.5831,11.631,11.5751,11.623,28700.0
2007-10-10 12:30:00,14.57,14.58,14.56,14.56,20400.0,11.623,11.631,11.615,11.615,20400.0
2007-10-10 12:35:00,14.55,14.6,14.55,14.6,51400.0,11.607,11.6469,11.607,11.6469,51400.0
2007-10-10 12:40:00,14.6,14.61,14.58,14.59,43700.0,11.6469,11.6549,11.631,11.6389,43700.0
2007-10-10 12:45:00,14.6,14.65,14.59,14.6,38300.0,11.6469,11.6868,11.6389,11.6469,38300.0
2007-10-10 12:50:00,14.6,14.64,14.59,14.64,26000.0,11.6469,11.6788,11.6389,11.6788,26000.0
2007-10-10 12:55:00,14.64,14.64,14.6,14.61,29700.0,11.6788,11.6788,11.6469,11.6549,29700.0
2007-10-10 13:00:00,14.61,14.62,14.57,14.57,18800.0,11.6549,11.6629,11.623,11.623,18800.0
2007-10-10 13:05:00,14.57,14.59,14.53,14.53,32400.0,11.623,11.6389,11.5911,11.5911,32400.0
2007-10-10 13:10:00,14.54,14.57,14.54,14.56,18700.0,11.599,11.623,11.599,11.615,18700.0
2007-10-10 13:15:00,14.56,14.58,14.54,14.54,26900.0,11.615,11.631,11.599,11.599,26900.0
2007-10-10 13:20:00,14.53,14.61,14.52,14.6,113900.0,11.5911,11.6549,11.5831,11.6469,113900.0
2007-10-10 13:25:00,14.6,14.63,14.56,14.57,105200.0,11.6469,11.6708,11.615,11.623,105200.0
2007-10-10 13:30:00,14.56,14.6,14.56,14.57,74100.0,11.615,11.6469,11.615,11.623,74100.0
2007-10-10 13:35:00,14.57,14.6,14.57,14.59,41300.0,11.623,11.6469,11.623,11.6389,41300.0
2007-10-10 13:40:00,14.6,14.6,14.56,14.57,37000.0,11.6469,11.6469,11.615,11.623,37000.0
2007-10-10 13:45:00,14.56,14.57,14.53,14.55,58100.0,11.615,11.623,11.5911,11.607,58100.0
2007-10-10 13:50:00,14.56,14.56,14.54,14.55,34200.0,11.615,11.615,11.599,11.607,34200.0
2007-10-10 13:55:00,14.56,14.58,14.54,14.55,59500.0,11.615,11.631,11.599,11.607,59500.0
2007-10-10 14:00:00,14.55,14.55,14.53,14.53,16200.0,11.607,11.607,11.5911,11.5911,16200.0
2007-10-10 14:05:00,14.53,14.53,14.47,14.47,35400.0,11.5911,11.5911,11.5432,11.5432,35400.0
2007-10-10 14:10:00,14.47,14.48,14.46,14.46,38300.0,11.5432,11.5512,11.5352,11.5352,38300.0
2007-10-10 14:15:00,14.46,14.47,14.41,14.46,72400.0,11.5352,11.5432,11.4953,11.5352,72400.0
2007-10-10 14:20:00,14.46,14.49,14.44,14.45,90600.0,11.5352,11.5592,11.5193,11.5272,90600.0
2007-10-10 14:25:00,14.45,14.46,14.42,14.44,87100.0,11.5272,11.5352,11.5033,11.5193,87100.0
2007-10-10 14:30:00,14.44,14.46,14.44,14.44,57400.0,11.5193,11.5352,11.5193,11.5193,57400.0
2007-10-10 14:35:00,14.44,14.46,14.43,14.43,20100.0,11.5193,11.5352,11.5113,11.5113,20100.0
2007-10-10 14:40:00,14.43,14.47,14.42,14.46,35400.0,11.5113,11.5432,11.5033,11.5352,35400.0
2007-10-10 14:45:00,14.46,14.47,14.44,14.45,42300.0,11.5352,11.5432,11.5193,11.5272,42300.0
2007-10-10 14:50:00,14.45,14.45,14.39,14.41,67400.0,11.5272,11.5272,11.4794,11.4953,67400.0
2007-10-10 14:55:00,14.41,14.44,14.39,14.43,111600.0,11.4953,11.5193,11.4794,11.5113,111600.0
2007-10-10 15:00:00,14.44,14.47,14.43,14.46,83100.0,11.5193,11.5432,11.5113,11.5352,83100.0
2007-10-10 15:05:00,14.46,14.46,14.39,14.4,78000.0,11.5352,11.5352,11.4794,11.4874,78000.0
2007-10-10 15:10:00,14.4,14.44,14.39,14.43,29200.0,11.4874,11.5193,11.4794,11.5113,29200.0
2007-10-10 15:15:00,14.43,14.45,14.43,14.45,26600.0,11.5113,11.5272,11.5113,11.5272,26600.0
2007-10-10 15:20:00,14.45,14.47,14.42,14.44,73800.0,11.5272,11.5432,11.5033,11.5193,73800.0
2007-10-10 15:25:00,14.43,14.44,14.39,14.4,48400.0,11.5113,11.5193,11.4794,11.4874,48400.0
2007-10-10 15:30:00,14.4,14.43,14.38,14.43,86700.0,11.4874,11.5113,11.4714,11.5113,86700.0
2007-10-10 15:35:00,14.43,14.44,14.41,14.41,74500.0,11.5113,11.5193,11.4953,11.4953,74500.0
2007-10-10 15:40:00,14.42,14.42,14.39,14.39,61400.0,11.5033,11.5033,11.4794,11.4794,61400.0
2007-10-10 15:45:00,14.4,14.4,14.37,14.39,118800.0,11.4874,11.4874,11.4634,11.4794,118800.0
2007-10-10 15:50:00,14.4,14.4,14.36,14.36,118500.0,11.4874,11.4874,11.4554,11.4554,118500.0
2007-10-10 15:55:00,14.37,14.37,14.33,14.35,236900.0,11.4634,11.4634,11.4315,11.4475,236900.0
2007-10-11 09:30:00,14.82,14.82,14.67,14.74,69000.0,11.8224,11.8224,11.7027,11.7586,69000.0
2007-10-11 09:35:00,14.74,14.83,14.7,14.79,107700.0,11.7586,11.8304,11.7267,11.7985,107700.0
2007-10-11 09:40:00,14.78,14.88,14.76,14.83,144200.0,11.7905,11.8703,11.7745,11.8304,144200.0
2007-10-11 09:45:00,14.83,14.88,14.72,14.83,93400.0,11.8304,11.8703,11.7426,11.8304,93400.0
2007-10-11 09:50:00,14.82,14.85,14.66,14.7,147000.0,11.8224,11.8463,11.6948,11.7267,147000.0
2007-10-11 09:55:00,14.7,14.76,14.67,14.75,133000.0,11.7267,11.7745,11.7027,11.7666,133000.0
2007-10-11 10:00:00,14.75,14.78,14.68,14.71,135200.0,11.7666,11.7905,11.7107,11.7347,135200.0
2007-10-11 10:05:00,14.72,14.74,14.68,14.68,66600.0,11.7426,11.7586,11.7107,11.7107,66600.0
2007-10-11 10:10:00,14.68,14.69,14.6,14.65,136200.0,11.7107,11.7187,11.6469,11.6868,136200.0
2007-10-11 10:15:00,14.64,14.65,14.58,14.6,69500.0,11.6788,11.6868,11.631,11.6469,69500.0
2007-10-11 10:20:00,14.6,14.62,14.58,14.58,49400.0,11.6469,11.6629,11.631,11.631,49400.0
2007-10-11 10:25:00,14.59,14.63,14.58,14.59,85200.0,11.6389,11.6708,11.631,11.6389,85200.0
2007-10-11 10:30:00,14.6,14.6,14.55,14.55,43000.0,11.6469,11.6469,11.607,11.607,43000.0
2007-10-11 10:35:00,14.55,14.57,14.54,14.56,74300.0,11.607,11.623,11.599,11.615,74300.0
2007-10-11 10:40:00,14.57,14.59,14.55,14.59,92900.0,11.623,11.6389,11.607,11.6389,92900.0
2007-10-11 10:45:00,14.58,14.61,14.53,14.59,124300.0,11.631,11.6549,11.5911,11.6389,124300.0
2007-10-11 10:50:00,14.59,14.59,14.57,14.58,55300.0,11.6389,11.6389,11.623,11.631,55300.0
2007-10-11 10:55:00,14.57,14.6,14.57,14.6,40000.0,11.623,11.6469,11.623,11.6469,40000.0
2007-10-11 11:00:00,14.59,14.62,14.59,14.6,139300.0,11.6389,11.6629,11.6389,11.6469,139300.0
2007-10-11 11:05:00,14.61,14.61,14.55,14.57,95200.0,11.6549,11.6549,11.607,11.623,95200.0
2007-10-11 11:10:00,14.56,14.57,14.5,14.51,97900.0,11.615,11.623,11.5671,11.5751,97900.0
2007-10-11 11:15:00,14.51,14.54,14.51,14.53,48000.0,11.5751,11.599,11.5751,11.5911,48000.0
2007-10-11 11:20:00,14.53,14.57,14.53,14.54,41100.0,11.5911,11.623,11.5911,11.599,41100.0
2007-10-11 11:25:00,14.54,14.55,14.52,14.52,19300.0,11.599,11.607,11.5831,11.5831,19300.0
2007-10-11 11:30:00,14.52,14.53,14.5,14.52,49000.0,11.5831,11.5911,11.5671,11.5831,49000.0
2007-10-11 11:35:00,14.51,14.53,14.51,14.53,26400.0,11.5751,11.5911,11.5751,11.5911,26400.0
2007-10-11 11:40:00,14.52,14.59,14.52,14.57,85100.0,11.5831,11.6389,11.5831,11.623,85100.0
2007-10-11 11:45:00,14.56,14.59,14.56,14.59,30500.0,11.615,11.6389,11.615,11.6389,30500.0
2007-10-11 11:50:00,14.58,14.6,14.58,14.59,20000.0,11.631,11.6469,11.631,11.6389,20000.0
2007-10-11 11:55:00,14.59,14.6,14.58,14.58,20800.0,11.6389,11.6469,11.631,11.631,20800.0
2007-10-11 12:00:00,14.58,14.62,14.56,14.57,112300.0,11.631,11.6629,11.615,11.623,112300.0
2007-10-11 12:05:00,14.57,14.59,14.56,14.58,33900.0,11.623,11.6389,11.615,11.631,33900.0
2007-10-11 12:10:00,14.58,14.6,14.53,14.59,69300.0,11.631,11.6469,11.5911,11.6389,69300.0
2007-10-11 12:15:00,14.59,14.59,14.55,14.59,44100.0,11.6389,11.6389,11.607,11.6389,44100.0
2007-10-11 12:20:00,14.6,14.6,14.57,14.58,59000.0,11.6469,11.6469,11.623,11.631,59000.0
2007-10-11 12:25:00,14.58,14.59,14.55,14.57,61100.0,11.631,11.6389,11.607,11.623,61100.0
2007-10-11 12:30:00,14.57,14.61,14.57,14.59,97400.0,11.623,11.6549,11.623,11.6389,97400.0
2007-10-11 12:35:00,14.59,14.6,14.58,14.59,50000.0,11.6389,11.6469,11.631,11.6389,50000.0
2007-10-11 12:40:00,14.58,14.64,14.57,14.62,76000.0,11.631,11.6788,11.623,11.6629,76000.0
2007-10-11 12:45:00,14.62,14.63,14.61,14.62,40000.0,11.6629,11.6708,11.6549,11.6629,40000.0
2007-10-11 12:50:00,14.61,14.63,14.61,14.63,8800.0,11.6549,11.6708,11.6549,11.6708,8800.0
2007-10-11 12:55:00,14.62,14.68,14.62,14.68,27500.0,11.6629,11.7107,11.6629,11.7107,27500.0
2007-10-11 13:00:00,14.68,14.68,14.66,14.66,26400.0,11.7107,11.7107,11.6948,11.6948,26400.0
2007-10-11 13:05:00,14.66,14.71,14.66,14.71,25600.0,11.6948,11.7347,11.6948,11.7347,25600.0
2007-10-11 13:10:00,14.71,14.77,14.7,14.77,19900.0,11.7347,11.7825,11.7267,11.7825,19900.0
2007-10-11 13:15:00,14.76,14.77,14.72,14.74,27400.0,11.7745,11.7825,11.7426,11.7586,27400.0
2007-10-11 13:20:00,14.75,14.77,14.74,14.76,52900.0,11.7666,11.7825,11.7586,11.7745,52900.0
2007-10-11 13:25:00,14.75,14.79,14.75,14.78,43500.0,11.7666,11.7985,11.7666,11.7905,43500.0
2007-10-11 13:30:00,14.77,14.78,14.74,14.75,30200.0,11.7825,11.7905,11.7586,11.7666,30200.0
2007-10-11 13:35:00,14.74,14.77,14.74,14.77,26600.0,11.7586,11.7825,11.7586,11.7825,26600.0
2007-10-11 13:40:00,14.77,14.78,14.75,14.77,28000.0,11.7825,11.7905,11.7666,11.7825,28000.0
2007-10-11 13:45:00,14.76,14.79,14.76,14.79,91800.0,11.7745,11.7985,11.7745,11.7985,91800.0
2007-10-11 13:50:00,14.78,14.82,14.77,14.77,83000.0,11.7905,11.8224,11.7825,11.7825,83000.0
2007-10-11 13:55:00,14.77,14.85,14.77,14.84,97700.0,11.7825,11.8463,11.7825,11.8384,97700.0
2007-10-11 14:00:00,14.84,14.88,14.8,14.87,127700.0,11.8384,11.8703,11.8065,11.8623,127700.0
2007-10-11 14:05:00,14.87,14.88,14.82,14.84,98800.0,11.8623,11.8703,11.8224,11.8384,98800.0
2007-10-11 14:10:00,14.84,14.85,14.79,14.82,61400.0,11.8384,11.8463,11.7985,11.8224,61400.0
2007-10-11 14:15:00,14.82,14.87,14.76,14.82,126000.0,11.8224,11.8623,11.7745,11.8224,126000.0
2007-10-11 14:20:00,14.82,14.89,14.76,14.79,191600.0,11.8224,11.8782,11.7745,11.7985,191600.0
2007-10-11 14:25:00,14.79,14.79,14.7,14.75,125600.0,11.7985,11.7985,11.7267,11.7666,125600.0
2007-10-11 14:30:00,14.75,14.84,14.66,14.78,122300.0,11.7666,11.8384,11.6948,11.7905,122300.0
2007-10-11 14:35:00,14.79,14.84,14.73,14.81,81200.0,11.7985,11.8384,11.7506,11.8144,81200.0
2007-10-11 14:40:00,14.81,14.87,14.75,14.79,77600.0,11.8144,11.8623,11.7666,11.7985,77600.0
2007-10-11 14:45:00,14.79,14.86,14.79,14.81,77800.0,11.7985,11.8543,11.7985,11.8144,77800.0
2007-10-11 14:50:00,14.82,14.82,14.73,14.75,86900.0,11.8224,11.8224,11.7506,11.7666,86900.0
2007-10-11 14:55:00,14.75,14.79,14.68,14.75,76700.0,11.7666,11.7985,11.7107,11.7666,76700.0
2007-10-11 15:00:00,14.75,14.77,14.66,14.66,56500.0,11.7666,11.7825,11.6948,11.6948,56500.0
2007-10-11 15:05:00,14.66,14.68,14.56,14.56,116400.0,11.6948,11.7107,11.615,11.615,116400.0
2007-10-11 15:10:00,14.57,14.62,14.48,14.52,215800.0,11.623,11.6629,11.5512,11.5831,215800.0
2007-10-11 15:15:00,14.52,14.59,14.46,14.49,182400.0,11.5831,11.6389,11.5352,11.5592,182400.0
2007-10-11 15:20:00,14.49,14.52,14.46,14.49,92800.0,11.5592,11.5831,11.5352,11.5592,92800.0
2007-10-11 15:25:00,14.48,14.49,14.4,14.41,195500.0,11.5512,11.5592,11.4874,11.4953,195500.0
2007-10-11 15:30:00,14.41,14.5,14.38,14.5,106900.0,11.4953,11.5671,11.4714,11.5671,106900.0
2007-10-11 15:35:00,14.51,14.56,14.5,14.55,143300.0,11.5751,11.615,11.5671,11.607,143300.0
2007-10-11 15:40:00,14.54,14.54,14.44,14.47,151500.0,11.599,11.599,11.5193,11.5432,151500.0
2007-10-11 15:45:00,14.47,14.5,14.43,14.47,166700.0,11.5432,11.5671,11.5113,11.5432,166700.0
2007-10-11 15:50:00,14.47,14.49,14.43,14.45,143500.0,11.5432,11.5592,11.5113,11.5272,143500.0
2007-10-11 15:55:00,14.45,14.49,14.43,14.48,182300.0,11.5272,11.5592,11.5113,11.5512,182300.0
2007-10-12 09:30:00,14.54,14.54,14.31,14.31,73000.0,11.599,11.599,11.4156,11.4156,73000.0
2007-10-12 09:35:00,14.31,14.32,14.21,14.23,91700.0,11.4156,11.4235,11.3358,11.3517,91700.0
2007-10-12 09:40:00,14.22,14.37,14.18,14.21,172800.0,11.3438,11.4634,11.3119,11.3358,172800.0
2007-10-12 09:45:00,14.21,14.22,14.1,14.12,79900.0,11.3358,11.3438,11.248,11.264,79900.0
2007-10-12 09:50:00,14.12,14.18,14.09,14.09,80900.0,11.264,11.3119,11.2401,11.2401,80900.0
2007-10-12 09:55:00,14.1,14.1,14.05,14.05,57200.0,11.248,11.248,11.2082,11.2082,57200.0
2007-10-12 10:00:00,14.05,14.06,14.0,14.02,124000.0,11.2082,11.2161,11.1683,11.1842,124000.0
2007-10-12 10:05:00,14.03,14.06,14.01,14.02,69000.0,11.1922,11.2161,11.1762,11.1842,69000.0
2007-10-12 10:10:00,14.02,14.03,13.93,13.94,147300.0,11.1842,11.1922,11.1124,11.1204,147300.0
2007-10-12 10:15:00,13.93,13.94,13.89,13.92,94100.0,11.1124,11.1204,11.0805,11.1044,94100.0
2007-10-12 10:20:00,13.92,13.98,13.9,13.93,189700.0,11.1044,11.1523,11.0885,11.1124,189700.0
2007-10-12 10:25:00,13.93,14.03,13.93,14.0,71900.0,11.1124,11.1922,11.1124,11.1683,71900.0
2007-10-12 10:30:00,14.01,14.03,14.0,14.03,81300.0,11.1762,11.1922,11.1683,11.1922,81300.0
2007-10-12 10:35:00,14.02,14.08,14.02,14.07,113900.0,11.1842,11.2321,11.1842,11.2241,113900.0
2007-10-12 10:40:00,14.06,14.08,14.04,14.05,104500.0,11.2161,11.2321,11.2002,11.2082,104500.0
2007-10-12 10:45:00,14.04,14.05,14.03,14.03,61100.0,11.2002,11.2082,11.1922,11.1922,61100.0
2007-10-12 10:50:00,14.03,14.03,14.0,14.0,34100.0,11.1922,11.1922,11.1683,11.1683,34100.0
2007-10-12 10:55:00,14.01,14.03,13.98,14.03,39900.0,11.1762,11.1922,11.1523,11.1922,39900.0
2007-10-12 11:00:00,14.03,14.14,14.03,14.13,132100.0,11.1922,11.2799,11.1922,11.272,132100.0
2007-10-12 11:05:00,14.12,14.17,14.11,14.14,143600.0,11.264,11.3039,11.256,11.2799,143600.0
2007-10-12 11:10:00,14.15,14.17,14.12,14.16,166900.0,11.2879,11.3039,11.264,11.2959,166900.0
2007-10-12 11:15:00,14.16,14.16,14.14,14.15,83800.0,11.2959,11.2959,11.2799,11.2879,83800.0
2007-10-12 11:20:00,14.15,14.19,14.14,14.18,78600.0,11.2879,11.3198,11.2799,11.3119,78600.0
2007-10-12 11:25:00,14.18,14.19,14.14,14.17,34600.0,11.3119,11.3198,11.2799,11.3039,34600.0
2007-10-12 11:30:00,14.16,14.17,14.1,14.11,51700.0,11.2959,11.3039,11.248,11.256,51700.0
2007-10-12 11:35:00,14.11,14.13,14.11,14.11,35800.0,11.256,11.272,11.256,11.256,35800.0
2007-10-12 11:40:00,14.12,14.12,14.1,14.1,36800.0,11.264,11.264,11.248,11.248,36800.0
2007-10-12 11:45:00,14.09,14.16,14.09,14.15,52300.0,11.2401,11.2959,11.2401,11.2879,52300.0
2007-10-12 11:50:00,14.15,14.15,14.11,14.12,38000.0,11.2879,11.2879,11.256,11.264,38000.0
2007-10-12 11:55:00,14.12,14.14,14.12,14.14,20300.0,11.264,11.2799,11.264,11.2799,20300.0
2007-10-12 12:00:00,14.13,14.16,14.13,14.16,28700.0,11.272,11.2959,11.272,11.2959,28700.0
2007-10-12 12:05:00,14.16,14.16,14.13,14.14,13800.0,11.2959,11.2959,11.272,11.2799,13800.0
2007-10-12 12:10:00,14.13,14.16,14.13,14.15,25900.0,11.272,11.2959,11.272,11.2879,25900.0
2007-10-12 12:15:00,14.16,14.16,14.13,14.14,32200.0,11.2959,11.2959,11.272,11.2799,32200.0
2007-10-12 12:20:00,14.14,14.16,14.13,14.15,39100.0,11.2799,11.2959,11.272,11.2879,39100.0
2007-10-12 12:25:00,14.14,14.14,14.12,14.12,20700.0,11.2799,11.2799,11.264,11.264,20700.0
2007-10-12 12:30:00,14.11,14.12,14.09,14.1,48700.0,11.256,11.264,11.2401,11.248,48700.0
2007-10-12 12:35:00,14.1,14.14,14.1,14.11,70400.0,11.248,11.2799,11.248,11.256,70400.0
2007-10-12 12:40:00,14.12,14.14,14.11,14.14,16300.0,11.264,11.2799,11.256,11.2799,16300.0
2007-10-12 12:45:00,14.13,14.15,14.13,14.13,25800.0,11.272,11.2879,11.272,11.272,25800.0
2007-10-12 12:50:00,14.13,14.15,14.12,14.15,30400.0,11.272,11.2879,11.264,11.2879,30400.0
2007-10-12 12:55:00,14.15,14.17,14.13,14.15,49900.0,11.2879,11.3039,11.272,11.2879,49900.0
2007-10-12 13:00:00,14.15,14.16,14.12,14.13,61500.0,11.2879,11.2959,11.264,11.272,61500.0
2007-10-12 13:05:00,14.13,14.15,14.12,14.12,20000.0,11.272,11.2879,11.264,11.264,20000.0
2007-10-12 13:10:00,14.13,14.15,14.09,14.09,45100.0,11.272,11.2879,11.2401,11.2401,45100.0
2007-10-12 13:15:00,14.09,14.14,14.09,14.13,65400.0,11.2401,11.2799,11.2401,11.272,65400.0
2007-10-12 13:20:00,14.13,14.15,14.11,14.11,45300.0,11.272,11.2879,11.256,11.256,45300.0
2007-10-12 13:25:00,14.12,14.13,14.1,14.13,30400.0,11.264,11.272,11.248,11.272,30400.0
2007-10-12 13:30:00,14.13,14.17,14.12,14.15,90100.0,11.272,11.3039,11.264,11.2879,90100.0
2007-10-12 13:35:00,14.15,14.15,14.09,14.13,110700.0,11.2879,11.2879,11.2401,11.272,110700.0
2007-10-12 13:40:00,14.13,14.17,14.12,14.17,51600.0,11.272,11.3039,11.264,11.3039,51600.0
2007-10-12 13:45:00,14.18,14.19,14.11,14.15,66700.0,11.3119,11.3198,11.256,11.2879,66700.0
2007-10-12 13:50:00,14.15,14.16,14.11,14.15,54300.0,11.2879,11.2959,11.256,11.2879,54300.0
2007-10-12 13:55:00,14.15,14.18,14.15,14.16,41800.0,11.2879,11.3119,11.2879,11.2959,41800.0
2007-10-12 14:00:00,14.17,14.23,14.16,14.22,60500.0,11.3039,11.3517,11.2959,11.3438,60500.0
2007-10-12 14:05:00,14.22,14.23,14.15,14.16,50700.0,11.3438,11.3517,11.2879,11.2959,50700.0
2007-10-12 14:10:00,14.16,14.18,14.16,14.17,33100.0,11.2959,11.3119,11.2959,11.3039,33100.0
2007-10-12 14:15:00,14.16,14.19,14.16,14.19,23900.0,11.2959,11.3198,11.2959,11.3198,23900.0
2007-10-12 14:20:00,14.18,14.18,14.16,14.17,18000.0,11.3119,11.3119,11.2959,11.3039,18000.0
2007-10-12 14:25:00,14.16,14.17,14.16,14.16,27400.0,11.2959,11.3039,11.2959,11.2959,27400.0
2007-10-12 14:30:00,14.17,14.18,14.16,14.17,45300.0,11.3039,11.3119,11.2959,11.3039,45300.0
2007-10-12 14:35:00,14.17,14.22,14.17,14.2,54700.0,11.3039,11.3438,11.3039,11.3278,54700.0
2007-10-12 14:40:00,14.2,14.21,14.16,14.18,48500.0,11.3278,11.3358,11.2959,11.3119,48500.0
2007-10-12 14:45:00,14.19,14.21,14.19,14.19,15200.0,11.3198,11.3358,11.3198,11.3198,15200.0
2007-10-12 14:50:00,14.2,14.2,14.19,14.2,27700.0,11.3278,11.3278,11.3198,11.3278,27700.0
2007-10-12 14:55:00,14.2,14.2,14.17,14.19,23200.0,11.3278,11.3278,11.3039,11.3198,23200.0
2007-10-12 15:00:00,14.19,14.19,14.12,14.13,42800.0,11.3198,11.3198,11.264,11.272,42800.0
2007-10-12 15:05:00,14.13,14.17,14.08,14.14,121600.0,11.272,11.3039,11.2321,11.2799,121600.0
2007-10-12 15:10:00,14.14,14.15,14.13,14.13,39100.0,11.2799,11.2879,11.272,11.272,39100.0
2007-10-12 15:15:00,14.14,14.14,14.11,14.13,44900.0,11.2799,11.2799,11.256,11.272,44900.0
2007-10-12 15:20:00,14.12,14.13,14.05,14.06,114100.0,11.264,11.272,11.2082,11.2161,114100.0
2007-10-12 15:25:00,14.06,14.07,14.01,14.02,86400.0,11.2161,11.2241,11.1762,11.1842,86400.0
2007-10-12 15:30:00,14.02,14.08,14.01,14.08,119500.0,11.1842,11.2321,11.1762,11.2321,119500.0
2007-10-12 15:35:00,14.08,14.1,14.07,14.1,22900.0,11.2321,11.248,11.2241,11.248,22900.0
2007-10-12 15:40:00,14.1,14.1,14.07,14.08,47200.0,11.248,11.248,11.2241,11.2321,47200.0
2007-10-12 15:45:00,14.07,14.09,14.06,14.09,56400.0,11.2241,11.2401,11.2161,11.2401,56400.0
2007-10-12 15:50:00,14.09,14.1,14.01,14.05,144200.0,11.2401,11.248,11.1762,11.2082,144200.0
2007-10-12 15:55:00,14.04,14.1,14.03,14.08,145200.0,11.2002,11.248,11.1922,11.2321,145200.0
2007-10-15 09:30:00,14.07,14.13,14.0,14.02,60600.0,11.2241,11.272,11.1683,11.1842,60600.0
2007-10-15 09:35:00,14.02,14.03,13.88,13.91,59600.0,11.1842,11.1922,11.0725,11.0965,59600.0
2007-10-15 09:40:00,13.92,13.92,13.82,13.84,46100.0,11.1044,11.1044,11.0247,11.0406,46100.0
2007-10-15 09:45:00,13.84,13.85,13.76,13.8,131300.0,11.0406,11.0486,10.9768,11.0087,131300.0
2007-10-15 09:50:00,13.8,13.82,13.7,13.7,105500.0,11.0087,11.0247,10.9289,10.9289,105500.0
2007-10-15 09:55:00,13.7,13.71,13.62,13.62,103800.0,10.9289,10.9369,10.8651,10.8651,103800.0
2007-10-15 10:00:00,13.62,13.63,13.56,13.63,209000.0,10.8651,10.8731,10.8173,10.8731,209000.0
2007-10-15 10:05:00,13.62,13.64,13.57,13.59,116300.0,10.8651,10.8811,10.8252,10.8412,116300.0
2007-10-15 10:10:00,13.59,13.63,13.57,13.63,53000.0,10.8412,10.8731,10.8252,10.8731,53000.0
2007-10-15 10:15:00,13.63,13.73,13.63,13.72,96900.0,10.8731,10.9529,10.8731,10.9449,96900.0
2007-10-15 10:20:00,13.73,13.77,13.72,13.77,73800.0,10.9529,10.9848,10.9449,10.9848,73800.0
2007-10-15 10:25:00,13.76,13.88,13.76,13.84,115200.0,10.9768,11.0725,10.9768,11.0406,115200.0
2007-10-15 10:30:00,13.84,13.89,13.8,13.89,78000.0,11.0406,11.0805,11.0087,11.0805,78000.0
2007-10-15 10:35:00,13.89,13.9,13.83,13.85,68500.0,11.0805,11.0885,11.0327,11.0486,68500.0
2007-10-15 10:40:00,13.85,13.9,13.75,13.75,144700.0,11.0486,11.0885,10.9688,10.9688,144700.0
2007-10-15 10:45:00,13.75,13.8,13.72,13.78,56000.0,10.9688,11.0087,10.9449,10.9928,56000.0
2007-10-15 10:50:00,13.79,13.86,13.78,13.85,53100.0,11.0007,11.0566,10.9928,11.0486,53100.0
2007-10-15 10:55:00,13.85,13.86,13.78,13.8,62000.0,11.0486,11.0566,10.9928,11.0087,62000.0
2007-10-15 11:00:00,13.8,13.82,13.78,13.8,64300.0,11.0087,11.0247,10.9928,11.0087,64300.0
2007-10-15 11:05:00,13.8,13.8,13.74,13.78,39100.0,11.0087,11.0087,10.9609,10.9928,39100.0
2007-10-15 11:10:00,13.79,13.82,13.74,13.74,86800.0,11.0007,11.0247,10.9609,10.9609,86800.0
2007-10-15 11:15:00,13.74,13.75,13.68,13.69,107600.0,10.9609,10.9688,10.913,10.921,107600.0
2007-10-15 11:20:00,13.69,13.71,13.63,13.69,82900.0,10.921,10.9369,10.8731,10.921,82900.0
2007-10-15 11:25:00,13.7,13.7,13.63,13.67,76300.0,10.9289,10.9289,10.8731,10.905,76300.0
2007-10-15 11:30:00,13.67,13.68,13.59,13.6,127800.0,10.905,10.913,10.8412,10.8492,127800.0
2007-10-15 11:35:00,13.59,13.65,13.59,13.64,57400.0,10.8412,10.8891,10.8412,10.8811,57400.0
2007-10-15 11:40:00,13.65,13.65,13.55,13.56,61200.0,10.8891,10.8891,10.8093,10.8173,61200.0
2007-10-15 11:45:00,13.55,13.58,13.55,13.57,37300.0,10.8093,10.8332,10.8093,10.8252,37300.0
2007-10-15 11:50:00,13.57,13.58,13.56,13.57,29800.0,10.8252,10.8332,10.8173,10.8252,29800.0
2007-10-15 11:55:00,13.57,13.59,13.57,13.58,29600.0,10.8252,10.8412,10.8252,10.8332,29600.0
2007-10-15 12:00:00,13.58,13.58,13.54,13.56,29900.0,10.8332,10.8332,10.8013,10.8173,29900.0
2007-10-15 12:05:00,13.56,13.56,13.55,13.56,31500.0,10.8173,10.8173,10.8093,10.8173,31500.0
2007-10-15 12:10:00,13.56,13.64,13.55,13.63,46700.0,10.8173,10.8811,10.8093,10.8731,46700.0
2007-10-15 12:15:00,13.64,13.64,13.6,13.6,28100.0,10.8811,10.8811,10.8492,10.8492,28100.0
2007-10-15 12:20:00,13.6,13.61,13.6,13.6,17300.0,10.8492,10.8571,10.8492,10.8492,17300.0
2007-10-15 12:25:00,13.61,13.61,13.55,13.56,41200.0,10.8571,10.8571,10.8093,10.8173,41200.0
2007-10-15 12:30:00,13.55,13.56,13.53,13.54,47000.0,10.8093,10.8173,10.7933,10.8013,47000.0
2007-10-15 12:35:00,13.53,13.54,13.51,13.51,61300.0,10.7933,10.8013,10.7774,10.7774,61300.0
2007-10-15 12:40:00,13.51,13.51,13.46,13.47,103300.0,10.7774,10.7774,10.7375,10.7455,103300.0
2007-10-15 12:45:00,13.46,13.47,13.41,13.43,92200.0,10.7375,10.7455,10.6976,10.7136,92200.0
2007-10-15 12:50:00,13.44,13.51,13.42,13.49,92600.0,10.7215,10.7774,10.7056,10.7614,92600.0
2007-10-15 12:55:00,13.49,13.51,13.43,13.49,70400.0,10.7614,10.7774,10.7136,10.7614,70400.0
2007-10-15 13:00:00,13.49,13.5,13.46,13.46,50000.0,10.7614,10.7694,10.7375,10.7375,50000.0
2007-10-15 13:05:00,13.46,13.5,13.44,13.49,32900.0,10.7375,10.7694,10.7215,10.7614,32900.0
2007-10-15 13:10:00,13.49,13.5,13.46,13.48,56000.0,10.7614,10.7694,10.7375,10.7534,56000.0
2007-10-15 13:15:00,13.47,13.54,13.47,13.53,38600.0,10.7455,10.8013,10.7455,10.7933,38600.0
2007-10-15 13:20:00,13.53,13.56,13.52,13.55,47100.0,10.7933,10.8173,10.7854,10.8093,47100.0
2007-10-15 13:25:00,13.55,13.56,13.53,13.54,17000.0,10.8093,10.8173,10.7933,10.8013,17000.0
2007-10-15 13:30:00,13.55,13.56,13.5,13.51,31700.0,10.8093,10.8173,10.7694,10.7774,31700.0
2007-10-15 13:35:00,13.5,13.53,13.48,13.5,52200.0,10.7694,10.7933,10.7534,10.7694,52200.0
2007-10-15 13:40:00,13.51,13.51,13.49,13.49,16900.0,10.7774,10.7774,10.7614,10.7614,16900.0
2007-10-15 13:45:00,13.49,13.51,13.48,13.49,20800.0,10.7614,10.7774,10.7534,10.7614,20800.0
2007-10-15 13:50:00,13.49,13.5,13.48,13.5,25200.0,10.7614,10.7694,10.7534,10.7694,25200.0
2007-10-15 13:55:00,13.5,13.53,13.49,13.53,13700.0,10.7694,10.7933,10.7614,10.7933,13700.0
2007-10-15 14:00:00,13.52,13.53,13.48,13.5,53600.0,10.7854,10.7933,10.7534,10.7694,53600.0
2007-10-15 14:05:00,13.5,13.51,13.46,13.48,63100.0,10.7694,10.7774,10.7375,10.7534,63100.0
2007-10-15 14:10:00,13.49,13.5,13.46,13.49,43400.0,10.7614,10.7694,10.7375,10.7614,43400.0
2007-10-15 14:15:00,13.49,13.53,13.48,13.53,26700.0,10.7614,10.7933,10.7534,10.7933,26700.0
2007-10-15 14:20:00,13.52,13.53,13.48,13.51,33400.0,10.7854,10.7933,10.7534,10.7774,33400.0
2007-10-15 14:25:00,13.51,13.55,13.5,13.52,50700.0,10.7774,10.8093,10.7694,10.7854,50700.0
2007-10-15 14:30:00,13.53,13.55,13.49,13.49,39300.0,10.7933,10.8093,10.7614,10.7614,39300.0
2007-10-15 14:35:00,13.5,13.55,13.49,13.53,32200.0,10.7694,10.8093,10.7614,10.7933,32200.0
2007-10-15 14:40:00,13.53,13.56,13.52,13.56,24100.0,10.7933,10.8173,10.7854,10.8173,24100.0
2007-10-15 14:45:00,13.56,13.58,13.52,13.52,66500.0,10.8173,10.8332,10.7854,10.7854,66500.0
2007-10-15 14:50:00,13.52,13.55,13.51,13.51,20200.0,10.7854,10.8093,10.7774,10.7774,20200.0
2007-10-15 14:55:00,13.51,13.56,13.51,13.53,45800.0,10.7774,10.8173,10.7774,10.7933,45800.0
2007-10-15 15:00:00,13.53,13.59,13.52,13.55,61300.0,10.7933,10.8412,10.7854,10.8093,61300.0
2007-10-15 15:05:00,13.55,13.58,13.54,13.54,31500.0,10.8093,10.8332,10.8013,10.8013,31500.0
2007-10-15 15:10:00,13.55,13.55,13.5,13.5,47300.0,10.8093,10.8093,10.7694,10.7694,47300.0
2007-10-15 15:15:00,13.49,13.55,13.49,13.55,56000.0,10.7614,10.8093,10.7614,10.8093,56000.0
2007-10-15 15:20:00,13.54,13.57,13.46,13.46,75400.0,10.8013,10.8252,10.7375,10.7375,75400.0
2007-10-15 15:25:00,13.46,13.5,13.45,13.49,63000.0,10.7375,10.7694,10.7295,10.7614,63000.0
2007-10-15 15:30:00,13.49,13.5,13.48,13.49,62800.0,10.7614,10.7694,10.7534,10.7614,62800.0
2007-10-15 15:35:00,13.49,13.51,13.46,13.5,65300.0,10.7614,10.7774,10.7375,10.7694,65300.0
2007-10-15 15:40:00,13.49,13.64,13.49,13.63,222400.0,10.7614,10.8811,10.7614,10.8731,222400.0
2007-10-15 15:45:00,13.63,13.7,13.62,13.62,326000.0,10.8731,10.9289,10.8651,10.8651,326000.0
2007-10-15 15:50:00,13.61,13.63,13.54,13.57,203900.0,10.8571,10.8731,10.8013,10.8252,203900.0
2007-10-15 15:55:00,13.57,13.62,13.56,13.58,182100.0,10.8252,10.8651,10.8173,10.8332,182100.0
2007-10-16 09:30:00,13.3,13.36,13.25,13.3,9400.0,10.6099,10.6577,10.57,10.6099,9400.0
2007-10-16 09:35:00,13.28,13.32,13.11,13.14,256500.0,10.5939,10.6258,10.4583,10.4822,256500.0
2007-10-16 09:40:00,13.14,13.24,13.12,13.16,141400.0,10.4822,10.562,10.4663,10.4982,141400.0
2007-10-16 09:45:00,13.15,13.22,13.07,13.14,141000.0,10.4902,10.546,10.4264,10.4822,141000.0
2007-10-16 09:50:00,13.15,13.24,13.1,13.18,180900.0,10.4902,10.562,10.4503,10.5141,180900.0
2007-10-16 09:55:00,13.18,13.23,13.0,13.02,189000.0,10.5141,10.554,10.3705,10.3865,189000.0
2007-10-16 10:00:00,13.02,13.12,13.0,13.07,144100.0,10.3865,10.4663,10.3705,10.4264,144100.0
2007-10-16 10:05:00,13.08,13.18,13.05,13.17,120600.0,10.4344,10.5141,10.4104,10.5061,120600.0
2007-10-16 10:10:00,13.17,13.17,13.03,13.03,82200.0,10.5061,10.5061,10.3945,10.3945,82200.0
2007-10-16 10:15:00,13.03,13.09,13.0,13.07,60500.0,10.3945,10.4423,10.3705,10.4264,60500.0
2007-10-16 10:20:00,13.06,13.07,13.02,13.03,27100.0,10.4184,10.4264,10.3865,10.3945,27100.0
2007-10-16 10:25:00,13.02,13.07,13.0,13.07,44200.0,10.3865,10.4264,10.3705,10.4264,44200.0
2007-10-16 10:30:00,13.07,13.12,13.05,13.08,63300.0,10.4264,10.4663,10.4104,10.4344,63300.0
2007-10-16 10:35:00,13.08,13.12,13.08,13.11,93100.0,10.4344,10.4663,10.4344,10.4583,93100.0
2007-10-16 10:40:00,13.12,13.18,13.09,13.15,107000.0,10.4663,10.5141,10.4423,10.4902,107000.0
2007-10-16 10:45:00,13.15,13.21,13.15,13.18,68500.0,10.4902,10.5381,10.4902,10.5141,68500.0
2007-10-16 10:50:00,13.18,13.2,13.1,13.15,38100.0,10.5141,10.5301,10.4503,10.4902,38100.0
2007-10-16 10:55:00,13.15,13.2,13.15,13.19,19300.0,10.4902,10.5301,10.4902,10.5221,19300.0
2007-10-16 11:00:00,13.19,13.21,13.16,13.18,28000.0,10.5221,10.5381,10.4982,10.5141,28000.0
2007-10-16 11:05:00,13.17,13.2,13.13,13.15,51300.0,10.5061,10.5301,10.4742,10.4902,51300.0
2007-10-16 11:10:00,13.14,13.16,13.13,13.15,15600.0,10.4822,10.4982,10.4742,10.4902,15600.0
2007-10-16 11:15:00,13.15,13.16,13.11,13.11,21600.0,10.4902,10.4982,10.4583,10.4583,21600.0
2007-10-16 11:20:00,13.11,13.19,13.11,13.19,50100.0,10.4583,10.5221,10.4583,10.5221,50100.0
2007-10-16 11:25:00,13.19,13.24,13.16,13.24,62000.0,10.5221,10.562,10.4982,10.562,62000.0
2007-10-16 11:30:00,13.23,13.28,13.23,13.28,54000.0,10.554,10.5939,10.554,10.5939,54000.0
2007-10-16 11:35:00,13.27,13.28,13.25,13.28,28000.0,10.5859,10.5939,10.57,10.5939,28000.0
2007-10-16 11:40:00,13.27,13.28,13.2,13.23,48200.0,10.5859,10.5939,10.5301,10.554,48200.0
2007-10-16 11:45:00,13.24,13.24,13.19,13.19,33700.0,10.562,10.562,10.5221,10.5221,33700.0
2007-10-16 11:50:00,13.2,13.22,13.19,13.21,18900.0,10.5301,10.546,10.5221,10.5381,18900.0
2007-10-16 11:55:00,13.21,13.22,13.21,13.21,19800.0,10.5381,10.546,10.5381,10.5381,19800.0
2007-10-16 12:00:00,13.21,13.23,13.21,13.22,12500.0,10.5381,10.554,10.5381,10.546,12500.0
2007-10-16 12:05:00,13.23,13.23,13.22,13.23,19500.0,10.554,10.554,10.546,10.554,19500.0
2007-10-16 12:10:00,13.23,13.23,13.14,13.15,74300.0,10.554,10.554,10.4822,10.4902,74300.0
2007-10-16 12:15:00,13.15,13.16,13.12,13.14,38200.0,10.4902,10.4982,10.4663,10.4822,38200.0
2007-10-16 12:20:00,13.14,13.14,13.11,13.14,29800.0,10.4822,10.4822,10.4583,10.4822,29800.0
2007-10-16 12:25:00,13.14,13.17,13.14,13.16,27700.0,10.4822,10.5061,10.4822,10.4982,27700.0
2007-10-16 12:30:00,13.15,13.17,13.15,13.16,43300.0,10.4902,10.5061,10.4902,10.4982,43300.0
2007-10-16 12:35:00,13.16,13.17,13.16,13.16,42400.0,10.4982,10.5061,10.4982,10.4982,42400.0
2007-10-16 12:40:00,13.17,13.21,13.16,13.19,37500.0,10.5061,10.5381,10.4982,10.5221,37500.0
2007-10-16 12:45:00,13.19,13.2,13.18,13.19,25000.0,10.5221,10.5301,10.5141,10.5221,25000.0
2007-10-16 12:50:00,13.2,13.21,13.2,13.21,9000.0,10.5301,10.5381,10.5301,10.5381,9000.0
2007-10-16 12:55:00,13.2,13.21,13.16,13.16,82300.0,10.5301,10.5381,10.4982,10.4982,82300.0
2007-10-16 13:00:00,13.16,13.17,13.1,13.1,56000.0,10.4982,10.5061,10.4503,10.4503,56000.0
2007-10-16 13:05:00,13.1,13.11,13.09,13.1,67000.0,10.4503,10.4583,10.4423,10.4503,67000.0
2007-10-16 13:10:00,13.1,13.15,13.1,13.1,36700.0,10.4503,10.4902,10.4503,10.4503,36700.0
2007-10-16 13:15:00,13.11,13.11,13.06,13.07,57400.0,10.4583,10.4583,10.4184,10.4264,57400.0
2007-10-16 13:20:00,13.08,13.11,13.06,13.1,31200.0,10.4344,10.4583,10.4184,10.4503,31200.0
2007-10-16 13:25:00,13.1,13.14,13.09,13.09,44300.0,10.4503,10.4822,10.4423,10.4423,44300.0
2007-10-16 13:30:00,13.09,13.12,13.07,13.12,43500.0,10.4423,10.4663,10.4264,10.4663,43500.0
2007-10-16 13:35:00,13.11,13.16,13.11,13.16,32800.0,10.4583,10.4982,10.4583,10.4982,32800.0
2007-10-16 13:40:00,13.15,13.16,13.1,13.12,42800.0,10.4902,10.4982,10.4503,10.4663,42800.0
2007-10-16 13:45:00,13.12,13.14,13.06,13.12,77500.0,10.4663,10.4822,10.4184,10.4663,77500.0
2007-10-16 13:50:00,13.11,13.12,13.05,13.09,38400.0,10.4583,10.4663,10.4104,10.4423,38400.0
2007-10-16 13:55:00,13.09,13.09,13.06,13.08,47400.0,10.4423,10.4423,10.4184,10.4344,47400.0
2007-10-16 14:00:00,13.08,13.08,13.02,13.05,118600.0,10.4344,10.4344,10.3865,10.4104,118600.0
2007-10-16 14:05:00,13.05,13.06,13.03,13.05,61800.0,10.4104,10.4184,10.3945,10.4104,61800.0
2007-10-16 14:10:00,13.04,13.05,13.02,13.04,45700.0,10.4024,10.4104,10.3865,10.4024,45700.0
2007-10-16 14:15:00,13.04,13.06,13.02,13.03,75900.0,10.4024,10.4184,10.3865,10.3945,75900.0
2007-10-16 14:20:00,13.02,13.03,13.0,13.01,71100.0,10.3865,10.3945,10.3705,10.3785,71100.0
2007-10-16 14:25:00,13.01,13.02,13.0,13.01,64800.0,10.3785,10.3865,10.3705,10.3785,64800.0
2007-10-16 14:30:00,13.01,13.02,12.96,12.97,161200.0,10.3785,10.3865,10.3386,10.3466,161200.0
2007-10-16 14:35:00,12.97,12.98,12.95,12.97,53300.0,10.3466,10.3546,10.3306,10.3466,53300.0
2007-10-16 14:40:00,12.98,13.02,12.97,12.99,33300.0,10.3546,10.3865,10.3466,10.3626,33300.0
2007-10-16 14:45:00,12.99,13.03,12.98,13.0,47300.0,10.3626,10.3945,10.3546,10.3705,47300.0
2007-10-16 14:50:00,13.0,13.01,12.95,12.95,52100.0,10.3705,10.3785,10.3306,10.3306,52100.0
2007-10-16 14:55:00,12.96,12.98,12.96,12.96,44800.0,10.3386,10.3546,10.3386,10.3386,44800.0
2007-10-16 15:00:00,12.96,12.97,12.91,12.92,116000.0,10.3386,10.3466,10.2987,10.3067,116000.0
2007-10-16 15:05:00,12.92,12.92,12.85,12.85,172100.0,10.3067,10.3067,10.2509,10.2509,172100.0
2007-10-16 15:10:00,12.85,12.87,12.83,12.87,138000.0,10.2509,10.2668,10.2349,10.2668,138000.0
2007-10-16 15:15:00,12.88,12.89,12.81,12.84,168800.0,10.2748,10.2828,10.219,10.2429,168800.0
2007-10-16 15:20:00,12.85,12.85,12.79,12.8,202700.0,10.2509,10.2509,10.203,10.211,202700.0
2007-10-16 15:25:00,12.81,12.9,12.81,12.86,178600.0,10.219,10.2908,10.219,10.2588,178600.0
2007-10-16 15:30:00,12.86,12.89,12.85,12.87,102300.0,10.2588,10.2828,10.2509,10.2668,102300.0
2007-10-16 15:35:00,12.86,12.9,12.86,12.89,104700.0,10.2588,10.2908,10.2588,10.2828,104700.0
2007-10-16 15:40:00,12.88,12.89,12.85,12.86,99100.0,10.2748,10.2828,10.2509,10.2588,99100.0
2007-10-16 15:45:00,12.85,12.86,12.81,12.83,157900.0,10.2509,10.2588,10.219,10.2349,157900.0
2007-10-16 15:50:00,12.83,12.87,12.83,12.86,197600.0,10.2349,10.2668,10.2349,10.2588,197600.0
2007-10-16 15:55:00,12.86,12.87,12.82,12.87,186700.0,10.2588,10.2668,10.2269,10.2668,186700.0
2007-10-17 09:30:00,12.86,13.13,12.28,12.9,117300.0,10.2588,10.4742,9.7962,10.2908,117300.0
2007-10-17 09:35:00,12.93,12.97,12.85,12.87,128000.0,10.3147,10.3466,10.2509,10.2668,128000.0
2007-10-17 09:40:00,12.88,12.99,12.86,12.96,68800.0,10.2748,10.3626,10.2588,10.3386,68800.0
2007-10-17 09:45:00,12.96,13.14,12.94,13.13,180200.0,10.3386,10.4822,10.3227,10.4742,180200.0
2007-10-17 09:50:00,13.12,13.4,13.09,13.27,457400.0,10.4663,10.6896,10.4423,10.5859,457400.0
2007-10-17 09:55:00,13.27,13.36,13.15,13.18,321400.0,10.5859,10.6577,10.4902,10.5141,321400.0
2007-10-17 10:00:00,13.18,13.21,13.03,13.06,214900.0,10.5141,10.5381,10.3945,10.4184,214900.0
2007-10-17 10:05:00,13.07,13.12,13.0,13.08,102400.0,10.4264,10.4663,10.3705,10.4344,102400.0
2007-10-17 10:10:00,13.07,13.08,12.99,13.03,62900.0,10.4264,10.4344,10.3626,10.3945,62900.0
2007-10-17 10:15:00,13.04,13.22,13.04,13.14,97700.0,10.4024,10.546,10.4024,10.4822,97700.0
2007-10-17 10:20:00,13.14,13.18,13.07,13.08,30900.0,10.4822,10.5141,10.4264,10.4344,30900.0
2007-10-17 10:25:00,13.08,13.09,13.01,13.02,37500.0,10.4344,10.4423,10.3785,10.3865,37500.0
2007-10-17 10:30:00,13.01,13.12,13.01,13.09,91200.0,10.3785,10.4663,10.3785,10.4423,91200.0
2007-10-17 10:35:00,13.09,13.09,13.0,13.01,45900.0,10.4423,10.4423,10.3705,10.3785,45900.0
2007-10-17 10:40:00,13.0,13.01,12.98,12.99,137900.0,10.3705,10.3785,10.3546,10.3626,137900.0
2007-10-17 10:45:00,12.98,13.01,12.98,13.0,108600.0,10.3546,10.3785,10.3546,10.3705,108600.0
2007-10-17 10:50:00,12.99,13.01,12.98,13.01,75300.0,10.3626,10.3785,10.3546,10.3785,75300.0
2007-10-17 10:55:00,13.0,13.01,12.91,12.93,83300.0,10.3705,10.3785,10.2987,10.3147,83300.0
2007-10-17 11:00:00,12.92,12.96,12.89,12.94,58300.0,10.3067,10.3386,10.2828,10.3227,58300.0
2007-10-17 11:05:00,12.94,12.96,12.87,12.87,108600.0,10.3227,10.3386,10.2668,10.2668,108600.0
2007-10-17 11:10:00,12.86,12.92,12.86,12.91,262300.0,10.2588,10.3067,10.2588,10.2987,262300.0
2007-10-17 11:15:00,12.91,12.92,12.89,12.9,41800.0,10.2987,10.3067,10.2828,10.2908,41800.0
2007-10-17 11:20:00,12.9,12.9,12.86,12.89,53400.0,10.2908,10.2908,10.2588,10.2828,53400.0
2007-10-17 11:25:00,12.9,12.9,12.88,12.89,189700.0,10.2908,10.2908,10.2748,10.2828,189700.0
2007-10-17 11:30:00,12.89,12.91,12.88,12.9,69700.0,10.2828,10.2987,10.2748,10.2908,69700.0
2007-10-17 11:35:00,12.9,12.93,12.88,12.91,130400.0,10.2908,10.3147,10.2748,10.2987,130400.0
2007-10-17 11:40:00,12.91,12.99,12.9,12.98,42800.0,10.2987,10.3626,10.2908,10.3546,42800.0
2007-10-17 11:45:00,12.98,13.01,12.98,13.0,77800.0,10.3546,10.3785,10.3546,10.3705,77800.0
2007-10-17 11:50:00,13.0,13.01,12.99,12.99,158100.0,10.3705,10.3785,10.3626,10.3626,158100.0
2007-10-17 11:55:00,12.98,13.0,12.97,12.99,33400.0,10.3546,10.3705,10.3466,10.3626,33400.0
2007-10-17 12:00:00,12.98,12.99,12.97,12.97,41700.0,10.3546,10.3626,10.3466,10.3466,41700.0
2007-10-17 12:05:00,12.97,12.98,12.97,12.97,16900.0,10.3466,10.3546,10.3466,10.3466,16900.0
2007-10-17 12:10:00,12.97,12.98,12.93,12.96,64100.0,10.3466,10.3546,10.3147,10.3386,64100.0
2007-10-17 12:15:00,12.95,12.96,12.94,12.95,21500.0,10.3306,10.3386,10.3227,10.3306,21500.0
2007-10-17 12:20:00,12.95,12.95,12.91,12.91,26900.0,10.3306,10.3306,10.2987,10.2987,26900.0
2007-10-17 12:25:00,12.9,12.9,12.81,12.85,62900.0,10.2908,10.2908,10.219,10.2509,62900.0
2007-10-17 12:30:00,12.85,12.87,12.76,12.77,99100.0,10.2509,10.2668,10.1791,10.1871,99100.0
2007-10-17 12:35:00,12.76,12.78,12.75,12.75,149600.0,10.1791,10.195,10.1711,10.1711,149600.0
2007-10-17 12:40:00,12.75,12.77,12.66,12.69,197500.0,10.1711,10.1871,10.0993,10.1232,197500.0
2007-10-17 12:45:00,12.69,12.69,12.52,12.59,263800.0,10.1232,10.1232,9.9876,10.0435,263800.0
2007-10-17 12:50:00,12.59,12.71,12.56,12.67,103200.0,10.0435,10.1392,10.0195,10.1073,103200.0
2007-10-17 12:55:00,12.67,12.67,12.58,12.63,78700.0,10.1073,10.1073,10.0355,10.0754,78700.0
2007-10-17 13:00:00,12.62,12.64,12.58,12.62,61600.0,10.0674,10.0833,10.0355,10.0674,61600.0
2007-10-17 13:05:00,12.61,12.63,12.53,12.53,98000.0,10.0594,10.0754,9.9956,9.9956,98000.0
2007-10-17 13:10:00,12.54,12.54,12.49,12.53,209000.0,10.0036,10.0036,9.9637,9.9956,209000.0
2007-10-17 13:15:00,12.52,12.57,12.52,12.55,76300.0,9.9876,10.0275,9.9876,10.0116,76300.0
2007-10-17 13:20:00,12.55,12.55,12.47,12.5,64100.0,10.0116,10.0116,9.9477,9.9717,64100.0
2007-10-17 13:25:00,12.5,12.5,12.46,12.48,71000.0,9.9717,9.9717,9.9398,9.9557,71000.0
2007-10-17 13:30:00,12.48,12.52,12.48,12.52,71200.0,9.9557,9.9876,9.9557,9.9876,71200.0
2007-10-17 13:35:00,12.52,12.55,12.45,12.45,100700.0,9.9876,10.0116,9.9318,9.9318,100700.0
2007-10-17 13:40:00,12.45,12.48,12.43,12.44,57400.0,9.9318,9.9557,9.9158,9.9238,57400.0
2007-10-17 13:45:00,12.45,12.45,12.41,12.42,67800.0,9.9318,9.9318,9.8999,9.9078,67800.0
2007-10-17 13:50:00,12.42,12.44,12.38,12.4,92100.0,9.9078,9.9238,9.8759,9.8919,92100.0
2007-10-17 13:55:00,12.4,12.44,12.37,12.43,111300.0,9.8919,9.9238,9.868,9.9158,111300.0
2007-10-17 14:00:00,12.43,12.46,12.39,12.39,99000.0,9.9158,9.9398,9.8839,9.8839,99000.0
2007-10-17 14:05:00,12.39,12.42,12.38,12.41,89700.0,9.8839,9.9078,9.8759,9.8999,89700.0
2007-10-17 14:10:00,12.42,12.42,12.38,12.39,91800.0,9.9078,9.9078,9.8759,9.8839,91800.0
2007-10-17 14:15:00,12.39,12.39,12.36,12.37,103000.0,9.8839,9.8839,9.86,9.868,103000.0
2007-10-17 14:20:00,12.37,12.38,12.35,12.35,104500.0,9.868,9.8759,9.852,9.852,104500.0
2007-10-17 14:25:00,12.36,12.36,12.28,12.29,251900.0,9.86,9.86,9.7962,9.8041,251900.0
2007-10-17 14:30:00,12.29,12.31,12.26,12.3,138500.0,9.8041,9.8201,9.7802,9.8121,138500.0
2007-10-17 14:35:00,12.3,12.32,12.27,12.31,123300.0,9.8121,9.8281,9.7882,9.8201,123300.0
2007-10-17 14:40:00,12.32,12.35,12.3,12.32,111100.0,9.8281,9.852,9.8121,9.8281,111100.0
2007-10-17 14:45:00,12.32,12.36,12.31,12.35,94400.0,9.8281,9.86,9.8201,9.852,94400.0
2007-10-17 14:50:00,12.35,12.37,12.34,12.37,88400.0,9.852,9.868,9.844,9.868,88400.0
2007-10-17 14:55:00,12.37,12.47,12.35,12.45,90800.0,9.868,9.9477,9.852,9.9318,90800.0
2007-10-17 15:00:00,12.46,12.52,12.45,12.45,121300.0,9.9398,9.9876,9.9318,9.9318,121300.0
2007-10-17 15:05:00,12.45,12.52,12.42,12.51,109100.0,9.9318,9.9876,9.9078,9.9796,109100.0
2007-10-17 15:10:00,12.51,12.54,12.5,12.54,68900.0,9.9796,10.0036,9.9717,10.0036,68900.0
2007-10-17 15:15:00,12.53,12.57,12.53,12.55,108100.0,9.9956,10.0275,9.9956,10.0116,108100.0
2007-10-17 15:20:00,12.56,12.59,12.54,12.56,108500.0,10.0195,10.0435,10.0036,10.0195,108500.0
2007-10-17 15:25:00,12.56,12.59,12.55,12.58,167500.0,10.0195,10.0435,10.0116,10.0355,167500.0
2007-10-17 15:30:00,12.58,12.61,12.54,12.56,97000.0,10.0355,10.0594,10.0036,10.0195,97000.0
2007-10-17 15:35:00,12.56,12.58,12.52,12.52,81100.0,10.0195,10.0355,9.9876,9.9876,81100.0
2007-10-17 15:40:00,12.52,12.55,12.52,12.55,93300.0,9.9876,10.0116,9.9876,10.0116,93300.0
2007-10-17 15:45:00,12.54,12.55,12.53,12.55,109200.0,10.0036,10.0116,9.9956,10.0116,109200.0
2007-10-17 15:50:00,12.55,12.57,12.54,12.55,138900.0,10.0116,10.0275,10.0036,10.0116,138900.0
2007-10-17 15:55:00,12.55,12.6,12.54,12.6,175500.0,10.0116,10.0514,10.0036,10.0514,175500.0
2007-10-18 09:30:00,12.48,12.5,12.35,12.38,83800.0,9.9557,9.9717,9.852,9.8759,83800.0
2007-10-18 09:35:00,12.37,12.43,12.26,12.31,107200.0,9.868,9.9158,9.7802,9.8201,107200.0
2007-10-18 09:40:00,12.31,12.42,12.31,12.39,79200.0,9.8201,9.9078,9.8201,9.8839,79200.0
2007-10-18 09:45:00,12.38,12.42,12.33,12.38,85700.0,9.8759,9.9078,9.8361,9.8759,85700.0
2007-10-18 09:50:00,12.37,12.42,12.3,12.3,61500.0,9.868,9.9078,9.8121,9.8121,61500.0
2007-10-18 09:55:00,12.3,12.32,12.26,12.27,81700.0,9.8121,9.8281,9.7802,9.7882,81700.0
2007-10-18 10:00:00,12.26,12.27,12.11,12.11,189200.0,9.7802,9.7882,9.6605,9.6605,189200.0
2007-10-18 10:05:00,12.12,12.18,12.1,12.16,146500.0,9.6685,9.7164,9.6526,9.7004,146500.0
2007-10-18 10:10:00,12.16,12.16,12.13,12.16,63900.0,9.7004,9.7004,9.6765,9.7004,63900.0
2007-10-18 10:15:00,12.16,12.18,12.15,12.16,99900.0,9.7004,9.7164,9.6925,9.7004,99900.0
2007-10-18 10:20:00,12.15,12.18,12.15,12.16,151100.0,9.6925,9.7164,9.6925,9.7004,151100.0
2007-10-18 10:25:00,12.16,12.16,12.1,12.13,102300.0,9.7004,9.7004,9.6526,9.6765,102300.0
2007-10-18 10:30:00,12.12,12.13,12.05,12.09,148200.0,9.6685,9.6765,9.6127,9.6446,148200.0
2007-10-18 10:35:00,12.09,12.15,12.08,12.15,76300.0,9.6446,9.6925,9.6366,9.6925,76300.0
2007-10-18 10:40:00,12.15,12.17,12.12,12.16,81700.0,9.6925,9.7084,9.6685,9.7004,81700.0
2007-10-18 10:45:00,12.16,12.17,12.14,12.15,54100.0,9.7004,9.7084,9.6845,9.6925,54100.0
2007-10-18 10:50:00,12.15,12.15,12.11,12.13,97500.0,9.6925,9.6925,9.6605,9.6765,97500.0
2007-10-18 10:55:00,12.13,12.16,12.11,12.13,136600.0,9.6765,9.7004,9.6605,9.6765,136600.0
2007-10-18 11:00:00,12.13,12.17,12.11,12.13,137100.0,9.6765,9.7084,9.6605,9.6765,137100.0
2007-10-18 11:05:00,12.13,12.18,12.12,12.15,100900.0,9.6765,9.7164,9.6685,9.6925,100900.0
2007-10-18 11:10:00,12.15,12.16,12.11,12.12,71900.0,9.6925,9.7004,9.6605,9.6685,71900.0
2007-10-18 11:15:00,12.11,12.11,12.01,12.04,139300.0,9.6605,9.6605,9.5808,9.6047,139300.0
2007-10-18 11:20:00,12.04,12.08,12.01,12.06,88000.0,9.6047,9.6366,9.5808,9.6207,88000.0
2007-10-18 11:25:00,12.06,12.07,12.02,12.02,51000.0,9.6207,9.6286,9.5888,9.5888,51000.0
2007-10-18 11:30:00,12.03,12.03,12.01,12.03,61800.0,9.5967,9.5967,9.5808,9.5967,61800.0
2007-10-18 11:35:00,12.03,12.03,12.01,12.01,77700.0,9.5967,9.5967,9.5808,9.5808,77700.0
2007-10-18 11:40:00,12.02,12.03,12.0,12.0,95500.0,9.5888,9.5967,9.5728,9.5728,95500.0
2007-10-18 11:45:00,12.01,12.02,12.0,12.02,65000.0,9.5808,9.5888,9.5728,9.5888,65000.0
2007-10-18 11:50:00,12.01,12.03,12.01,12.02,84600.0,9.5808,9.5967,9.5808,9.5888,84600.0
2007-10-18 11:55:00,12.02,12.08,12.02,12.08,56900.0,9.5888,9.6366,9.5888,9.6366,56900.0
2007-10-18 12:00:00,12.08,12.14,12.03,12.04,155700.0,9.6366,9.6845,9.5967,9.6047,155700.0
2007-10-18 12:05:00,12.04,12.05,12.03,12.04,41500.0,9.6047,9.6127,9.5967,9.6047,41500.0
2007-10-18 12:10:00,12.03,12.12,12.03,12.1,69100.0,9.5967,9.6685,9.5967,9.6526,69100.0
2007-10-18 12:15:00,12.1,12.11,12.05,12.08,112200.0,9.6526,9.6605,9.6127,9.6366,112200.0
2007-10-18 12:20:00,12.08,12.15,12.07,12.12,81800.0,9.6366,9.6925,9.6286,9.6685,81800.0
2007-10-18 12:25:00,12.12,12.15,12.08,12.13,529800.0,9.6685,9.6925,9.6366,9.6765,529800.0
2007-10-18 12:30:00,12.13,12.15,12.11,12.12,56500.0,9.6765,9.6925,9.6605,9.6685,56500.0
2007-10-18 12:35:00,12.13,12.14,12.12,12.13,98000.0,9.6765,9.6845,9.6685,9.6765,98000.0
2007-10-18 12:40:00,12.13,12.19,12.13,12.18,65600.0,9.6765,9.7244,9.6765,9.7164,65600.0
2007-10-18 12:45:00,12.18,12.27,12.18,12.26,108800.0,9.7164,9.7882,9.7164,9.7802,108800.0
2007-10-18 12:50:00,12.26,12.29,12.24,12.29,200000.0,9.7802,9.8041,9.7643,9.8041,200000.0
2007-10-18 12:55:00,12.29,12.33,12.27,12.33,277500.0,9.8041,9.8361,9.7882,9.8361,277500.0
2007-10-18 13:00:00,12.33,12.33,12.23,12.24,171700.0,9.8361,9.8361,9.7563,9.7643,171700.0
2007-10-18 13:05:00,12.24,12.29,12.24,12.26,98000.0,9.7643,9.8041,9.7643,9.7802,98000.0
2007-10-18 13:10:00,12.26,12.26,12.22,12.25,175500.0,9.7802,9.7802,9.7483,9.7722,175500.0
2007-10-18 13:15:00,12.25,12.33,12.25,12.33,52900.0,9.7722,9.8361,9.7722,9.8361,52900.0
2007-10-18 13:20:00,12.33,12.35,12.3,12.3,47200.0,9.8361,9.852,9.8121,9.8121,47200.0
2007-10-18 13:25:00,12.3,12.31,12.26,12.28,97400.0,9.8121,9.8201,9.7802,9.7962,97400.0
2007-10-18 13:30:00,12.29,12.31,12.27,12.3,221300.0,9.8041,9.8201,9.7882,9.8121,221300.0
2007-10-18 13:35:00,12.3,12.3,12.28,12.3,88600.0,9.8121,9.8121,9.7962,9.8121,88600.0
2007-10-18 13:40:00,12.29,12.35,12.29,12.34,225900.0,9.8041,9.852,9.8041,9.844,225900.0
2007-10-18 13:45:00,12.35,12.35,12.33,12.33,27700.0,9.852,9.852,9.8361,9.8361,27700.0
2007-10-18 13:50:00,12.33,12.39,12.33,12.37,233700.0,9.8361,9.8839,9.8361,9.868,233700.0
2007-10-18 13:55:00,12.37,12.46,12.37,12.46,51600.0,9.868,9.9398,9.868,9.9398,51600.0
2007-10-18 14:00:00,12.45,12.51,12.44,12.5,94100.0,9.9318,9.9796,9.9238,9.9717,94100.0
2007-10-18 14:05:00,12.49,12.53,12.47,12.53,215200.0,9.9637,9.9956,9.9477,9.9956,215200.0
2007-10-18 14:10:00,12.52,12.53,12.46,12.46,70800.0,9.9876,9.9956,9.9398,9.9398,70800.0
2007-10-18 14:15:00,12.47,12.47,12.4,12.41,90800.0,9.9477,9.9477,9.8919,9.8999,90800.0
2007-10-18 14:20:00,12.41,12.42,12.4,12.42,79400.0,9.8999,9.9078,9.8919,9.9078,79400.0
2007-10-18 14:25:00,12.41,12.42,12.33,12.34,274100.0,9.8999,9.9078,9.8361,9.844,274100.0
2007-10-18 14:30:00,12.33,12.38,12.32,12.34,109400.0,9.8361,9.8759,9.8281,9.844,109400.0
2007-10-18 14:35:00,12.34,12.36,12.34,12.34,50000.0,9.844,9.86,9.844,9.844,50000.0
2007-10-18 14:40:00,12.34,12.35,12.33,12.33,39100.0,9.844,9.852,9.8361,9.8361,39100.0
2007-10-18 14:45:00,12.34,12.34,12.28,12.28,131800.0,9.844,9.844,9.7962,9.7962,131800.0
2007-10-18 14:50:00,12.28,12.33,12.27,12.32,81400.0,9.7962,9.8361,9.7882,9.8281,81400.0
2007-10-18 14:55:00,12.33,12.33,12.29,12.3,72300.0,9.8361,9.8361,9.8041,9.8121,72300.0
2007-10-18 15:00:00,12.3,12.31,12.29,12.31,104200.0,9.8121,9.8201,9.8041,9.8201,104200.0
2007-10-18 15:05:00,12.31,12.31,12.27,12.28,104500.0,9.8201,9.8201,9.7882,9.7962,104500.0
2007-10-18 15:10:00,12.28,12.31,12.27,12.28,201000.0,9.7962,9.8201,9.7882,9.7962,201000.0
2007-10-18 15:15:00,12.28,12.28,12.21,12.26,156400.0,9.7962,9.7962,9.7403,9.7802,156400.0
2007-10-18 15:20:00,12.27,12.27,12.22,12.23,166400.0,9.7882,9.7882,9.7483,9.7563,166400.0
2007-10-18 15:25:00,12.23,12.26,12.21,12.22,131300.0,9.7563,9.7802,9.7403,9.7483,131300.0
2007-10-18 15:30:00,12.22,12.22,12.2,12.2,80500.0,9.7483,9.7483,9.7323,9.7323,80500.0
2007-10-18 15:35:00,12.2,12.21,12.18,12.18,107400.0,9.7323,9.7403,9.7164,9.7164,107400.0
2007-10-18 15:40:00,12.18,12.2,12.17,12.17,130000.0,9.7164,9.7323,9.7084,9.7084,130000.0
2007-10-18 15:45:00,12.17,12.18,12.13,12.16,133500.0,9.7084,9.7164,9.6765,9.7004,133500.0
2007-10-18 15:50:00,12.16,12.21,12.15,12.2,399000.0,9.7004,9.7403,9.6925,9.7323,399000.0
2007-10-18 15:55:00,12.2,12.26,12.2,12.23,577400.0,9.7323,9.7802,9.7323,9.7563,577400.0
2007-10-19 09:30:00,12.23,12.29,12.1,12.11,984600.0,9.7563,9.8041,9.6526,9.6605,984600.0
2007-10-19 09:35:00,12.1,12.19,12.05,12.17,96500.0,9.6526,9.7244,9.6127,9.7084,96500.0
2007-10-19 09:40:00,12.16,12.35,12.12,12.35,253400.0,9.7004,9.852,9.6685,9.852,253400.0
2007-10-19 09:45:00,12.34,12.43,12.21,12.26,234400.0,9.844,9.9158,9.7403,9.7802,234400.0
2007-10-19 09:50:00,12.26,12.3,12.18,12.23,148000.0,9.7802,9.8121,9.7164,9.7563,148000.0
2007-10-19 09:55:00,12.24,12.26,12.22,12.24,57100.0,9.7643,9.7802,9.7483,9.7643,57100.0
2007-10-19 10:00:00,12.24,12.25,12.09,12.12,109100.0,9.7643,9.7722,9.6446,9.6685,109100.0
2007-10-19 10:05:00,12.12,12.25,12.05,12.22,113300.0,9.6685,9.7722,9.6127,9.7483,113300.0
2007-10-19 10:10:00,12.22,12.22,12.09,12.09,87000.0,9.7483,9.7483,9.6446,9.6446,87000.0
2007-10-19 10:15:00,12.09,12.12,12.05,12.05,90100.0,9.6446,9.6685,9.6127,9.6127,90100.0
2007-10-19 10:20:00,12.06,12.16,12.05,12.16,124800.0,9.6207,9.7004,9.6127,9.7004,124800.0
2007-10-19 10:25:00,12.16,12.26,12.14,12.26,119000.0,9.7004,9.7802,9.6845,9.7802,119000.0
2007-10-19 10:30:00,12.26,12.32,12.19,12.2,127900.0,9.7802,9.8281,9.7244,9.7323,127900.0
2007-10-19 10:35:00,12.2,12.24,12.15,12.19,105100.0,9.7323,9.7643,9.6925,9.7244,105100.0
2007-10-19 10:40:00,12.19,12.2,12.14,12.18,67700.0,9.7244,9.7323,9.6845,9.7164,67700.0
2007-10-19 10:45:00,12.17,12.21,12.15,12.2,58600.0,9.7084,9.7403,9.6925,9.7323,58600.0
2007-10-19 10:50:00,12.2,12.22,12.18,12.2,143300.0,9.7323,9.7483,9.7164,9.7323,143300.0
2007-10-19 10:55:00,12.21,12.21,12.1,12.12,140800.0,9.7403,9.7403,9.6526,9.6685,140800.0
2007-10-19 11:00:00,12.13,12.18,12.1,12.18,102900.0,9.6765,9.7164,9.6526,9.7164,102900.0
2007-10-19 11:05:00,12.18,12.28,12.16,12.28,160400.0,9.7164,9.7962,9.7004,9.7962,160400.0
2007-10-19 11:10:00,12.27,12.28,12.22,12.22,86700.0,9.7882,9.7962,9.7483,9.7483,86700.0
2007-10-19 11:15:00,12.23,12.29,12.2,12.28,47200.0,9.7563,9.8041,9.7323,9.7962,47200.0
2007-10-19 11:20:00,12.28,12.29,12.23,12.27,69000.0,9.7962,9.8041,9.7563,9.7882,69000.0
2007-10-19 11:25:00,12.26,12.36,12.26,12.32,119400.0,9.7802,9.86,9.7802,9.8281,119400.0
2007-10-19 11:30:00,12.33,12.33,12.24,12.26,154400.0,9.8361,9.8361,9.7643,9.7802,154400.0
2007-10-19 11:35:00,12.26,12.33,12.25,12.3,134900.0,9.7802,9.8361,9.7722,9.8121,134900.0
2007-10-19 11:40:00,12.3,12.3,12.22,12.26,100400.0,9.8121,9.8121,9.7483,9.7802,100400.0
2007-10-19 11:45:00,12.26,12.29,12.24,12.26,82100.0,9.7802,9.8041,9.7643,9.7802,82100.0
2007-10-19 11:50:00,12.27,12.27,12.21,12.24,182300.0,9.7882,9.7882,9.7403,9.7643,182300.0
2007-10-19 11:55:00,12.25,12.25,12.18,12.2,58400.0,9.7722,9.7722,9.7164,9.7323,58400.0
2007-10-19 12:00:00,12.2,12.2,12.15,12.15,136300.0,9.7323,9.7323,9.6925,9.6925,136300.0
2007-10-19 12:05:00,12.15,12.22,12.15,12.22,36100.0,9.6925,9.7483,9.6925,9.7483,36100.0
2007-10-19 12:10:00,12.22,12.29,12.22,12.25,146900.0,9.7483,9.8041,9.7483,9.7722,146900.0
2007-10-19 12:15:00,12.25,12.27,12.24,12.27,121400.0,9.7722,9.7882,9.7643,9.7882,121400.0
2007-10-19 12:20:00,12.27,12.28,12.21,12.27,527100.0,9.7882,9.7962,9.7403,9.7882,527100.0
2007-10-19 12:25:00,12.27,12.35,12.25,12.27,147800.0,9.7882,9.852,9.7722,9.7882,147800.0
2007-10-19 12:30:00,12.27,12.33,12.2,12.31,84000.0,9.7882,9.8361,9.7323,9.8201,84000.0
2007-10-19 12:35:00,12.31,12.33,12.29,12.33,90000.0,9.8201,9.8361,9.8041,9.8361,90000.0
2007-10-19 12:40:00,12.34,12.36,12.31,12.32,88500.0,9.844,9.86,9.8201,9.8281,88500.0
2007-10-19 12:45:00,12.31,12.32,12.26,12.31,68900.0,9.8201,9.8281,9.7802,9.8201,68900.0
2007-10-19 12:50:00,12.3,12.31,12.26,12.31,99900.0,9.8121,9.8201,9.7802,9.8201,99900.0
2007-10-19 12:55:00,12.3,12.31,12.27,12.3,59100.0,9.8121,9.8201,9.7882,9.8121,59100.0
2007-10-19 13:00:00,12.3,12.3,12.23,12.23,93700.0,9.8121,9.8121,9.7563,9.7563,93700.0
2007-10-19 13:05:00,12.23,12.26,12.21,12.21,57000.0,9.7563,9.7802,9.7403,9.7403,57000.0
2007-10-19 13:10:00,12.21,12.22,12.19,12.21,32700.0,9.7403,9.7483,9.7244,9.7403,32700.0
2007-10-19 13:15:00,12.21,12.27,12.21,12.27,179700.0,9.7403,9.7882,9.7403,9.7882,179700.0
2007-10-19 13:20:00,12.27,12.29,12.19,12.22,103800.0,9.7882,9.8041,9.7244,9.7483,103800.0
2007-10-19 13:25:00,12.21,12.22,12.15,12.19,45500.0,9.7403,9.7483,9.6925,9.7244,45500.0
2007-10-19 13:30:00,12.19,12.2,12.15,12.17,35300.0,9.7244,9.7323,9.6925,9.7084,35300.0
2007-10-19 13:35:00,12.17,12.18,12.16,12.18,33300.0,9.7084,9.7164,9.7004,9.7164,33300.0
2007-10-19 13:40:00,12.18,12.19,12.16,12.16,35800.0,9.7164,9.7244,9.7004,9.7004,35800.0
2007-10-19 13:45:00,12.17,12.19,12.16,12.18,45600.0,9.7084,9.7244,9.7004,9.7164,45600.0
2007-10-19 13:50:00,12.18,12.19,12.16,12.18,25500.0,9.7164,9.7244,9.7004,9.7164,25500.0
2007-10-19 13:55:00,12.17,12.18,12.14,12.15,45400.0,9.7084,9.7164,9.6845,9.6925,45400.0
2007-10-19 14:00:00,12.15,12.15,12.11,12.12,36100.0,9.6925,9.6925,9.6605,9.6685,36100.0
2007-10-19 14:05:00,12.12,12.15,12.09,12.09,70500.0,9.6685,9.6925,9.6446,9.6446,70500.0
2007-10-19 14:10:00,12.09,12.13,12.08,12.1,117900.0,9.6446,9.6765,9.6366,9.6526,117900.0
2007-10-19 14:15:00,12.1,12.11,12.08,12.09,80000.0,9.6526,9.6605,9.6366,9.6446,80000.0
2007-10-19 14:20:00,12.09,12.11,12.07,12.09,103800.0,9.6446,9.6605,9.6286,9.6446,103800.0
2007-10-19 14:25:00,12.09,12.19,12.09,12.18,54800.0,9.6446,9.7244,9.6446,9.7164,54800.0
2007-10-19 14:30:00,12.17,12.18,12.1,12.11,64800.0,9.7084,9.7164,9.6526,9.6605,64800.0
2007-10-19 14:35:00,12.12,12.13,12.08,12.11,298100.0,9.6685,9.6765,9.6366,9.6605,298100.0
2007-10-19 14:40:00,12.12,12.12,12.08,12.09,39300.0,9.6685,9.6685,9.6366,9.6446,39300.0
2007-10-19 14:45:00,12.09,12.1,12.08,12.1,28800.0,9.6446,9.6526,9.6366,9.6526,28800.0
2007-10-19 14:50:00,12.1,12.1,12.05,12.05,91400.0,9.6526,9.6526,9.6127,9.6127,91400.0
2007-10-19 14:55:00,12.05,12.07,12.05,12.06,77500.0,9.6127,9.6286,9.6127,9.6207,77500.0
2007-10-19 15:00:00,12.06,12.1,12.05,12.08,95800.0,9.6207,9.6526,9.6127,9.6366,95800.0
2007-10-19 15:05:00,12.08,12.1,12.03,12.08,89400.0,9.6366,9.6526,9.5967,9.6366,89400.0
2007-10-19 15:10:00,12.08,12.08,12.02,12.05,99500.0,9.6366,9.6366,9.5888,9.6127,99500.0
2007-10-19 15:15:00,12.05,12.05,11.99,12.0,228900.0,9.6127,9.6127,9.5648,9.5728,228900.0
2007-10-19 15:20:00,11.99,12.0,11.98,11.99,134800.0,9.5648,9.5728,9.5568,9.5648,134800.0
2007-10-19 15:25:00,11.99,12.02,11.95,12.0,358300.0,9.5648,9.5888,9.5329,9.5728,358300.0
2007-10-19 15:30:00,11.99,12.0,11.96,11.96,242900.0,9.5648,9.5728,9.5409,9.5409,242900.0
2007-10-19 15:35:00,11.97,12.03,11.94,12.01,355900.0,9.5489,9.5967,9.5249,9.5808,355900.0
2007-10-19 15:40:00,12.01,12.03,11.97,12.03,171800.0,9.5808,9.5967,9.5489,9.5967,171800.0
2007-10-19 15:45:00,12.03,12.06,11.98,12.0,249400.0,9.5967,9.6207,9.5568,9.5728,249400.0
2007-10-19 15:50:00,12.0,12.01,11.96,11.97,248300.0,9.5728,9.5808,9.5409,9.5489,248300.0
2007-10-19 15:55:00,11.96,11.98,11.95,11.96,251800.0,9.5409,9.5568,9.5329,9.5409,251800.0
2007-10-22 09:30:00,11.72,11.73,11.68,11.68,121700.0,9.3494,9.3574,9.3175,9.3175,121700.0
2007-10-22 09:35:00,11.69,11.9,11.68,11.87,91900.0,9.3255,9.493,9.3175,9.4691,91900.0
2007-10-22 09:40:00,11.86,12.0,11.85,12.0,162600.0,9.4611,9.5728,9.4531,9.5728,162600.0
2007-10-22 09:45:00,11.99,12.0,11.85,11.93,58400.0,9.5648,9.5728,9.4531,9.517,58400.0
2007-10-22 09:50:00,11.94,12.1,11.9,12.1,145400.0,9.5249,9.6526,9.493,9.6526,145400.0
2007-10-22 09:55:00,12.09,12.24,12.07,12.16,448100.0,9.6446,9.7643,9.6286,9.7004,448100.0
2007-10-22 10:00:00,12.16,12.16,12.07,12.1,87300.0,9.7004,9.7004,9.6286,9.6526,87300.0
2007-10-22 10:05:00,12.1,12.21,12.08,12.2,193800.0,9.6526,9.7403,9.6366,9.7323,193800.0
2007-10-22 10:10:00,12.21,12.42,12.16,12.4,570300.0,9.7403,9.9078,9.7004,9.8919,570300.0
2007-10-22 10:15:00,12.4,12.54,12.4,12.45,257800.0,9.8919,10.0036,9.8919,9.9318,257800.0
2007-10-22 10:20:00,12.45,12.5,12.41,12.43,147400.0,9.9318,9.9717,9.8999,9.9158,147400.0
2007-10-22 10:25:00,12.44,12.52,12.39,12.49,179200.0,9.9238,9.9876,9.8839,9.9637,179200.0
2007-10-22 10:30:00,12.49,12.55,12.48,12.54,292400.0,9.9637,10.0116,9.9557,10.0036,292400.0
2007-10-22 10:35:00,12.53,12.57,12.52,12.55,205600.0,9.9956,10.0275,9.9876,10.0116,205600.0
2007-10-22 10:40:00,12.54,12.65,12.54,12.64,214400.0,10.0036,10.0913,10.0036,10.0833,214400.0
2007-10-22 10:45:00,12.65,12.73,12.64,12.7,200900.0,10.0913,10.1551,10.0833,10.1312,200900.0
2007-10-22 10:50:00,12.69,12.7,12.47,12.47,365300.0,10.1232,10.1312,9.9477,9.9477,365300.0
2007-10-22 10:55:00,12.47,12.55,12.44,12.55,174500.0,9.9477,10.0116,9.9238,10.0116,174500.0
2007-10-22 11:00:00,12.55,12.57,12.44,12.45,117400.0,10.0116,10.0275,9.9238,9.9318,117400.0
2007-10-22 11:05:00,12.45,12.47,12.37,12.38,167100.0,9.9318,9.9477,9.868,9.8759,167100.0
2007-10-22 11:10:00,12.38,12.47,12.36,12.45,142400.0,9.8759,9.9477,9.86,9.9318,142400.0
2007-10-22 11:15:00,12.45,12.52,12.43,12.5,110000.0,9.9318,9.9876,9.9158,9.9717,110000.0
2007-10-22 11:20:00,12.49,12.52,12.49,12.52,78600.0,9.9637,9.9876,9.9637,9.9876,78600.0
2007-10-22 11:25:00,12.52,12.56,12.51,12.56,71100.0,9.9876,10.0195,9.9796,10.0195,71100.0
2007-10-22 11:30:00,12.56,12.63,12.55,12.62,88500.0,10.0195,10.0754,10.0116,10.0674,88500.0
2007-10-22 11:35:00,12.62,12.65,12.59,12.65,106300.0,10.0674,10.0913,10.0435,10.0913,106300.0
2007-10-22 11:40:00,12.64,12.7,12.6,12.6,93200.0,10.0833,10.1312,10.0514,10.0514,93200.0
2007-10-22 11:45:00,12.6,12.61,12.48,12.56,124700.0,10.0514,10.0594,9.9557,10.0195,124700.0
2007-10-22 11:50:00,12.56,12.64,12.56,12.62,49700.0,10.0195,10.0833,10.0195,10.0674,49700.0
2007-10-22 11:55:00,12.63,12.72,12.63,12.71,55900.0,10.0754,10.1472,10.0754,10.1392,55900.0
2007-10-22 12:00:00,12.72,12.74,12.6,12.6,120500.0,10.1472,10.1631,10.0514,10.0514,120500.0
2007-10-22 12:05:00,12.59,12.6,12.54,12.56,86600.0,10.0435,10.0514,10.0036,10.0195,86600.0
2007-10-22 12:10:00,12.55,12.56,12.51,12.53,101300.0,10.0116,10.0195,9.9796,9.9956,101300.0
2007-10-22 12:15:00,12.53,12.57,12.5,12.56,126100.0,9.9956,10.0275,9.9717,10.0195,126100.0
2007-10-22 12:20:00,12.56,12.57,12.55,12.57,41000.0,10.0195,10.0275,10.0116,10.0275,41000.0
2007-10-22 12:25:00,12.57,12.65,12.56,12.62,95300.0,10.0275,10.0913,10.0195,10.0674,95300.0
2007-10-22 12:30:00,12.63,12.69,12.62,12.68,62400.0,10.0754,10.1232,10.0674,10.1153,62400.0
2007-10-22 12:35:00,12.68,12.68,12.65,12.67,72500.0,10.1153,10.1153,10.0913,10.1073,72500.0
2007-10-22 12:40:00,12.67,12.72,12.66,12.71,52000.0,10.1073,10.1472,10.0993,10.1392,52000.0
2007-10-22 12:45:00,12.72,12.79,12.72,12.79,92800.0,10.1472,10.203,10.1472,10.203,92800.0
2007-10-22 12:50:00,12.79,12.82,12.73,12.8,141500.0,10.203,10.2269,10.1551,10.211,141500.0
2007-10-22 12:55:00,12.8,12.83,12.78,12.79,60500.0,10.211,10.2349,10.195,10.203,60500.0
2007-10-22 13:00:00,12.79,12.84,12.77,12.78,100500.0,10.203,10.2429,10.1871,10.195,100500.0
2007-10-22 13:05:00,12.79,12.87,12.78,12.87,103500.0,10.203,10.2668,10.195,10.2668,103500.0
2007-10-22 13:10:00,12.87,12.97,12.87,12.92,143800.0,10.2668,10.3466,10.2668,10.3067,143800.0
2007-10-22 13:15:00,12.91,13.03,12.9,12.98,189900.0,10.2987,10.3945,10.2908,10.3546,189900.0
2007-10-22 13:20:00,12.99,13.02,12.96,12.99,168800.0,10.3626,10.3865,10.3386,10.3626,168800.0
2007-10-22 13:25:00,13.0,13.02,12.98,13.0,92700.0,10.3705,10.3865,10.3546,10.3705,92700.0
2007-10-22 13:30:00,13.0,13.01,12.97,12.99,61200.0,10.3705,10.3785,10.3466,10.3626,61200.0
2007-10-22 13:35:00,13.0,13.04,12.99,13.0,105900.0,10.3705,10.4024,10.3626,10.3705,105900.0
2007-10-22 13:40:00,13.01,13.01,12.95,12.97,137300.0,10.3785,10.3785,10.3306,10.3466,137300.0
2007-10-22 13:45:00,12.97,13.01,12.97,13.0,97300.0,10.3466,10.3785,10.3466,10.3705,97300.0
2007-10-22 13:50:00,13.0,13.01,12.89,12.9,116700.0,10.3705,10.3785,10.2828,10.2908,116700.0
2007-10-22 13:55:00,12.9,12.95,12.84,12.84,74300.0,10.2908,10.3306,10.2429,10.2429,74300.0
2007-10-22 14:00:00,12.84,12.86,12.74,12.81,128900.0,10.2429,10.2588,10.1631,10.219,128900.0
2007-10-22 14:05:00,12.8,12.9,12.8,12.82,65300.0,10.211,10.2908,10.211,10.2269,65300.0
2007-10-22 14:10:00,12.81,12.85,12.74,12.77,70500.0,10.219,10.2509,10.1631,10.1871,70500.0
2007-10-22 14:15:00,12.77,12.87,12.75,12.86,82100.0,10.1871,10.2668,10.1711,10.2588,82100.0
2007-10-22 14:20:00,12.86,12.86,12.75,12.76,76100.0,10.2588,10.2588,10.1711,10.1791,76100.0
2007-10-22 14:25:00,12.77,12.82,12.7,12.7,179400.0,10.1871,10.2269,10.1312,10.1312,179400.0
2007-10-22 14:30:00,12.71,12.78,12.65,12.67,206300.0,10.1392,10.195,10.0913,10.1073,206300.0
2007-10-22 14:35:00,12.67,12.7,12.45,12.56,260300.0,10.1073,10.1312,9.9318,10.0195,260300.0
2007-10-22 14:40:00,12.56,12.72,12.56,12.7,160700.0,10.0195,10.1472,10.0195,10.1312,160700.0
2007-10-22 14:45:00,12.71,12.72,12.68,12.7,111600.0,10.1392,10.1472,10.1153,10.1312,111600.0
2007-10-22 14:50:00,12.7,12.71,12.65,12.68,178100.0,10.1312,10.1392,10.0913,10.1153,178100.0
2007-10-22 14:55:00,12.69,12.69,12.62,12.63,69200.0,10.1232,10.1232,10.0674,10.0754,69200.0
2007-10-22 15:00:00,12.63,12.68,12.62,12.62,89900.0,10.0754,10.1153,10.0674,10.0674,89900.0
2007-10-22 15:05:00,12.62,12.62,12.56,12.6,132400.0,10.0674,10.0674,10.0195,10.0514,132400.0
2007-10-22 15:10:00,12.61,12.62,12.59,12.59,120700.0,10.0594,10.0674,10.0435,10.0435,120700.0
2007-10-22 15:15:00,12.59,12.62,12.59,12.6,186700.0,10.0435,10.0674,10.0435,10.0514,186700.0
2007-10-22 15:20:00,12.59,12.67,12.59,12.64,129400.0,10.0435,10.1073,10.0435,10.0833,129400.0
2007-10-22 15:25:00,12.64,12.66,12.63,12.64,146700.0,10.0833,10.0993,10.0754,10.0833,146700.0
2007-10-22 15:30:00,12.63,12.78,12.63,12.74,157200.0,10.0754,10.195,10.0754,10.1631,157200.0
2007-10-22 15:35:00,12.73,12.8,12.73,12.75,106100.0,10.1551,10.211,10.1551,10.1711,106100.0
2007-10-22 15:40:00,12.75,12.8,12.75,12.77,175000.0,10.1711,10.211,10.1711,10.1871,175000.0
2007-10-22 15:45:00,12.78,12.8,12.76,12.77,143700.0,10.195,10.211,10.1791,10.1871,143700.0
2007-10-22 15:50:00,12.78,12.78,12.76,12.77,162300.0,10.195,10.195,10.1791,10.1871,162300.0
2007-10-22 15:55:00,12.77,12.78,12.75,12.77,276300.0,10.1871,10.195,10.1711,10.1871,276300.0
2007-10-23 09:30:00,12.84,13.24,12.84,13.09,539700.0,10.2429,10.562,10.2429,10.4423,539700.0
2007-10-23 09:35:00,13.08,13.14,13.05,13.1,250100.0,10.4344,10.4822,10.4104,10.4503,250100.0
2007-10-23 09:40:00,13.1,13.14,12.95,12.96,263000.0,10.4503,10.4822,10.3306,10.3386,263000.0
2007-10-23 09:45:00,12.95,13.03,12.9,12.96,123500.0,10.3306,10.3945,10.2908,10.3386,123500.0
2007-10-23 09:50:00,12.95,13.0,12.9,12.93,118000.0,10.3306,10.3705,10.2908,10.3147,118000.0
2007-10-23 09:55:00,12.93,12.97,12.79,12.82,213500.0,10.3147,10.3466,10.203,10.2269,213500.0
2007-10-23 10:00:00,12.82,12.92,12.8,12.9,190900.0,10.2269,10.3067,10.211,10.2908,190900.0
2007-10-23 10:05:00,12.9,12.97,12.85,12.89,150600.0,10.2908,10.3466,10.2509,10.2828,150600.0
2007-10-23 10:10:00,12.89,12.94,12.84,12.93,119000.0,10.2828,10.3227,10.2429,10.3147,119000.0
2007-10-23 10:15:00,12.93,12.95,12.83,12.84,123800.0,10.3147,10.3306,10.2349,10.2429,123800.0
2007-10-23 10:20:00,12.84,12.85,12.82,12.82,74600.0,10.2429,10.2509,10.2269,10.2269,74600.0
2007-10-23 10:25:00,12.82,12.84,12.81,12.83,57000.0,10.2269,10.2429,10.219,10.2349,57000.0
2007-10-23 10:30:00,12.83,12.86,12.82,12.85,118500.0,10.2349,10.2588,10.2269,10.2509,118500.0
2007-10-23 10:35:00,12.84,12.86,12.76,12.77,138000.0,10.2429,10.2588,10.1791,10.1871,138000.0
2007-10-23 10:40:00,12.76,12.81,12.76,12.8,116500.0,10.1791,10.219,10.1791,10.211,116500.0
2007-10-23 10:45:00,12.79,12.8,12.77,12.8,29200.0,10.203,10.211,10.1871,10.211,29200.0
2007-10-23 10:50:00,12.79,12.8,12.76,12.76,40900.0,10.203,10.211,10.1791,10.1791,40900.0
2007-10-23 10:55:00,12.76,12.76,12.68,12.7,162900.0,10.1791,10.1791,10.1153,10.1312,162900.0
2007-10-23 11:00:00,12.7,12.71,12.67,12.7,66400.0,10.1312,10.1392,10.1073,10.1312,66400.0
2007-10-23 11:05:00,12.7,12.71,12.66,12.69,109600.0,10.1312,10.1392,10.0993,10.1232,109600.0
2007-10-23 11:10:00,12.68,12.7,12.6,12.61,95000.0,10.1153,10.1312,10.0514,10.0594,95000.0
2007-10-23 11:15:00,12.61,12.65,12.6,12.63,111200.0,10.0594,10.0913,10.0514,10.0754,111200.0
2007-10-23 11:20:00,12.64,12.65,12.55,12.57,83200.0,10.0833,10.0913,10.0116,10.0275,83200.0
2007-10-23 11:25:00,12.57,12.58,12.54,12.58,56000.0,10.0275,10.0355,10.0036,10.0355,56000.0
2007-10-23 11:30:00,12.58,12.62,12.55,12.61,74200.0,10.0355,10.0674,10.0116,10.0594,74200.0
2007-10-23 11:35:00,12.61,12.65,12.61,12.63,38500.0,10.0594,10.0913,10.0594,10.0754,38500.0
2007-10-23 11:40:00,12.62,12.64,12.59,12.64,64900.0,10.0674,10.0833,10.0435,10.0833,64900.0
2007-10-23 11:45:00,12.64,12.69,12.64,12.64,71000.0,10.0833,10.1232,10.0833,10.0833,71000.0
2007-10-23 11:50:00,12.63,12.64,12.6,12.62,46300.0,10.0754,10.0833,10.0514,10.0674,46300.0
2007-10-23 11:55:00,12.62,12.64,12.58,12.64,43900.0,10.0674,10.0833,10.0355,10.0833,43900.0
2007-10-23 12:00:00,12.64,12.68,12.62,12.64,44100.0,10.0833,10.1153,10.0674,10.0833,44100.0
2007-10-23 12:05:00,12.64,12.64,12.6,12.6,17400.0,10.0833,10.0833,10.0514,10.0514,17400.0
2007-10-23 12:10:00,12.61,12.64,12.59,12.63,27800.0,10.0594,10.0833,10.0435,10.0754,27800.0
2007-10-23 12:15:00,12.64,12.66,12.6,12.65,63500.0,10.0833,10.0993,10.0514,10.0913,63500.0
2007-10-23 12:20:00,12.65,12.67,12.62,12.63,72200.0,10.0913,10.1073,10.0674,10.0754,72200.0
2007-10-23 12:25:00,12.63,12.63,12.61,12.63,38300.0,10.0754,10.0754,10.0594,10.0754,38300.0
2007-10-23 12:30:00,12.64,12.64,12.6,12.6,38100.0,10.0833,10.0833,10.0514,10.0514,38100.0
2007-10-23 12:35:00,12.59,12.6,12.53,12.54,92300.0,10.0435,10.0514,9.9956,10.0036,92300.0
2007-10-23 12:40:00,12.55,12.57,12.53,12.56,48100.0,10.0116,10.0275,9.9956,10.0195,48100.0
2007-10-23 12:45:00,12.57,12.57,12.55,12.56,30800.0,10.0275,10.0275,10.0116,10.0195,30800.0
2007-10-23 12:50:00,12.55,12.57,12.55,12.55,32300.0,10.0116,10.0275,10.0116,10.0116,32300.0
2007-10-23 12:55:00,12.55,12.55,12.49,12.49,93300.0,10.0116,10.0116,9.9637,9.9637,93300.0
2007-10-23 13:00:00,12.5,12.52,12.48,12.51,52900.0,9.9717,9.9876,9.9557,9.9796,52900.0
2007-10-23 13:05:00,12.51,12.54,12.51,12.54,19600.0,9.9796,10.0036,9.9796,10.0036,19600.0
2007-10-23 13:10:00,12.54,12.54,12.5,12.52,72700.0,10.0036,10.0036,9.9717,9.9876,72700.0
2007-10-23 13:15:00,12.52,12.58,12.52,12.56,47000.0,9.9876,10.0355,9.9876,10.0195,47000.0
2007-10-23 13:20:00,12.56,12.57,12.55,12.55,39600.0,10.0195,10.0275,10.0116,10.0116,39600.0
2007-10-23 13:25:00,12.55,12.57,12.51,12.52,75200.0,10.0116,10.0275,9.9796,9.9876,75200.0
2007-10-23 13:30:00,12.52,12.58,12.51,12.58,39400.0,9.9876,10.0355,9.9796,10.0355,39400.0
2007-10-23 13:35:00,12.58,12.59,12.55,12.56,48600.0,10.0355,10.0435,10.0116,10.0195,48600.0
2007-10-23 13:40:00,12.56,12.56,12.54,12.55,74400.0,10.0195,10.0195,10.0036,10.0116,74400.0
2007-10-23 13:45:00,12.55,12.56,12.5,12.5,31100.0,10.0116,10.0195,9.9717,9.9717,31100.0
2007-10-23 13:50:00,12.5,12.53,12.5,12.53,24900.0,9.9717,9.9956,9.9717,9.9956,24900.0
2007-10-23 13:55:00,12.53,12.56,12.53,12.55,98100.0,9.9956,10.0195,9.9956,10.0116,98100.0
2007-10-23 14:00:00,12.55,12.56,12.52,12.52,51400.0,10.0116,10.0195,9.9876,9.9876,51400.0
2007-10-23 14:05:00,12.52,12.55,12.52,12.53,83900.0,9.9876,10.0116,9.9876,9.9956,83900.0
2007-10-23 14:10:00,12.53,12.58,12.53,12.54,62900.0,9.9956,10.0355,9.9956,10.0036,62900.0
2007-10-23 14:15:00,12.54,12.66,12.54,12.64,114600.0,10.0036,10.0993,10.0036,10.0833,114600.0
2007-10-23 14:20:00,12.65,12.66,12.61,12.65,44600.0,10.0913,10.0993,10.0594,10.0913,44600.0
2007-10-23 14:25:00,12.64,12.66,12.59,12.6,66700.0,10.0833,10.0993,10.0435,10.0514,66700.0
2007-10-23 14:30:00,12.6,12.63,12.58,12.58,89400.0,10.0514,10.0754,10.0355,10.0355,89400.0
2007-10-23 14:35:00,12.57,12.6,12.56,12.58,84400.0,10.0275,10.0514,10.0195,10.0355,84400.0
2007-10-23 14:40:00,12.58,12.6,12.57,12.59,49600.0,10.0355,10.0514,10.0275,10.0435,49600.0
2007-10-23 14:45:00,12.59,12.6,12.51,12.54,64800.0,10.0435,10.0514,9.9796,10.0036,64800.0
2007-10-23 14:50:00,12.54,12.58,12.53,12.54,79400.0,10.0036,10.0355,9.9956,10.0036,79400.0
2007-10-23 14:55:00,12.54,12.56,12.51,12.52,39100.0,10.0036,10.0195,9.9796,9.9876,39100.0
2007-10-23 15:00:00,12.52,12.55,12.5,12.55,99600.0,9.9876,10.0116,9.9717,10.0116,99600.0
2007-10-23 15:05:00,12.55,12.59,12.51,12.51,85500.0,10.0116,10.0435,9.9796,9.9796,85500.0
2007-10-23 15:10:00,12.51,12.54,12.48,12.5,225400.0,9.9796,10.0036,9.9557,9.9717,225400.0
2007-10-23 15:15:00,12.51,12.54,12.5,12.51,68800.0,9.9796,10.0036,9.9717,9.9796,68800.0
2007-10-23 15:20:00,12.52,12.58,12.5,12.51,133300.0,9.9876,10.0355,9.9717,9.9796,133300.0
2007-10-23 15:25:00,12.51,12.56,12.51,12.54,91800.0,9.9796,10.0195,9.9796,10.0036,91800.0
2007-10-23 15:30:00,12.54,12.6,12.51,12.53,167500.0,10.0036,10.0514,9.9796,9.9956,167500.0
2007-10-23 15:35:00,12.53,12.55,12.52,12.54,89800.0,9.9956,10.0116,9.9876,10.0036,89800.0
2007-10-23 15:40:00,12.55,12.66,12.55,12.66,148300.0,10.0116,10.0993,10.0116,10.0993,148300.0
2007-10-23 15:45:00,12.66,12.66,12.58,12.59,201000.0,10.0993,10.0993,10.0355,10.0435,201000.0
2007-10-23 15:50:00,12.59,12.69,12.59,12.68,212000.0,10.0435,10.1232,10.0435,10.1153,212000.0
2007-10-23 15:55:00,12.69,12.71,12.68,12.71,301300.0,10.1232,10.1392,10.1153,10.1392,301300.0
2007-10-24 09:30:00,12.68,13.15,12.54,12.92,275400.0,10.1153,10.4902,10.0036,10.3067,275400.0
2007-10-24 09:35:00,12.88,13.08,12.5,12.54,234100.0,10.2748,10.4344,9.9717,10.0036,234100.0
2007-10-24 09:40:00,12.54,12.78,12.52,12.64,185400.0,10.0036,10.195,9.9876,10.0833,185400.0
2007-10-24 09:45:00,12.63,12.65,12.56,12.63,87700.0,10.0754,10.0913,10.0195,10.0754,87700.0
2007-10-24 09:50:00,12.62,12.7,12.59,12.68,38200.0,10.0674,10.1312,10.0435,10.1153,38200.0
2007-10-24 09:55:00,12.67,12.71,12.61,12.7,68500.0,10.1073,10.1392,10.0594,10.1312,68500.0
2007-10-24 10:00:00,12.71,12.74,12.56,12.62,273900.0,10.1392,10.1631,10.0195,10.0674,273900.0
2007-10-24 10:05:00,12.61,12.65,12.53,12.57,152300.0,10.0594,10.0913,9.9956,10.0275,152300.0
2007-10-24 10:10:00,12.56,12.58,12.43,12.5,256200.0,10.0195,10.0355,9.9158,9.9717,256200.0
2007-10-24 10:15:00,12.49,12.52,12.48,12.5,100700.0,9.9637,9.9876,9.9557,9.9717,100700.0
2007-10-24 10:20:00,12.49,12.58,12.48,12.55,197400.0,9.9637,10.0355,9.9557,10.0116,197400.0
2007-10-24 10:25:00,12.56,12.58,12.55,12.56,132700.0,10.0195,10.0355,10.0116,10.0195,132700.0
2007-10-24 10:30:00,12.55,12.8,12.55,12.74,173500.0,10.0116,10.211,10.0116,10.1631,173500.0
2007-10-24 10:35:00,12.73,12.74,12.65,12.67,96800.0,10.1551,10.1631,10.0913,10.1073,96800.0
2007-10-24 10:40:00,12.66,12.67,12.58,12.59,48500.0,10.0993,10.1073,10.0355,10.0435,48500.0
2007-10-24 10:45:00,12.59,12.6,12.47,12.49,217400.0,10.0435,10.0514,9.9477,9.9637,217400.0
2007-10-24 10:50:00,12.49,12.49,12.35,12.35,210200.0,9.9637,9.9637,9.852,9.852,210200.0
2007-10-24 10:55:00,12.35,12.4,12.25,12.36,322400.0,9.852,9.8919,9.7722,9.86,322400.0
2007-10-24 11:00:00,12.36,12.4,12.3,12.31,170800.0,9.86,9.8919,9.8121,9.8201,170800.0
2007-10-24 11:05:00,12.3,12.31,12.17,12.2,189300.0,9.8121,9.8201,9.7084,9.7323,189300.0
2007-10-24 11:10:00,12.2,12.25,12.16,12.18,465200.0,9.7323,9.7722,9.7004,9.7164,465200.0
2007-10-24 11:15:00,12.17,12.2,12.09,12.11,111100.0,9.7084,9.7323,9.6446,9.6605,111100.0
2007-10-24 11:20:00,12.1,12.17,12.07,12.13,133200.0,9.6526,9.7084,9.6286,9.6765,133200.0
2007-10-24 11:25:00,12.14,12.18,12.0,12.14,1109500.0,9.6845,9.7164,9.5728,9.6845,1109500.0
2007-10-24 11:30:00,12.14,12.14,12.05,12.06,137500.0,9.6845,9.6845,9.6127,9.6207,137500.0
2007-10-24 11:35:00,12.06,12.15,12.06,12.11,453100.0,9.6207,9.6925,9.6207,9.6605,453100.0
2007-10-24 11:40:00,12.1,12.19,12.0,12.17,745300.0,9.6526,9.7244,9.5728,9.7084,745300.0
2007-10-24 11:45:00,12.17,12.17,12.0,12.13,216500.0,9.7084,9.7084,9.5728,9.6765,216500.0
2007-10-24 11:50:00,12.14,12.2,12.1,12.17,223600.0,9.6845,9.7323,9.6526,9.7084,223600.0
2007-10-24 11:55:00,12.17,12.18,12.09,12.11,184300.0,9.7084,9.7164,9.6446,9.6605,184300.0
2007-10-24 12:00:00,12.11,12.26,12.1,12.2,564500.0,9.6605,9.7802,9.6526,9.7323,564500.0
2007-10-24 12:05:00,12.21,12.29,12.16,12.29,173000.0,9.7403,9.8041,9.7004,9.8041,173000.0
2007-10-24 12:10:00,12.28,12.28,12.2,12.21,78300.0,9.7962,9.7962,9.7323,9.7403,78300.0
2007-10-24 12:15:00,12.21,12.25,12.2,12.21,39500.0,9.7403,9.7722,9.7323,9.7403,39500.0
2007-10-24 12:20:00,12.21,12.26,12.18,12.23,51500.0,9.7403,9.7802,9.7164,9.7563,51500.0
2007-10-24 12:25:00,12.23,12.28,12.23,12.28,48400.0,9.7563,9.7962,9.7563,9.7962,48400.0
2007-10-24 12:30:00,12.27,12.27,12.22,12.23,76600.0,9.7882,9.7882,9.7483,9.7563,76600.0
2007-10-24 12:35:00,12.23,12.25,12.21,12.21,73500.0,9.7563,9.7722,9.7403,9.7403,73500.0
2007-10-24 12:40:00,12.22,12.24,12.2,12.22,182700.0,9.7483,9.7643,9.7323,9.7483,182700.0
2007-10-24 12:45:00,12.23,12.24,12.21,12.23,91400.0,9.7563,9.7643,9.7403,9.7563,91400.0
2007-10-24 12:50:00,12.24,12.24,12.18,12.18,235000.0,9.7643,9.7643,9.7164,9.7164,235000.0
2007-10-24 12:55:00,12.19,12.25,12.18,12.21,85900.0,9.7244,9.7722,9.7164,9.7403,85900.0
2007-10-24 13:00:00,12.21,12.22,12.2,12.21,77900.0,9.7403,9.7483,9.7323,9.7403,77900.0
2007-10-24 13:05:00,12.22,12.26,12.21,12.26,117200.0,9.7483,9.7802,9.7403,9.7802,117200.0
2007-10-24 13:10:00,12.26,12.26,12.17,12.17,136400.0,9.7802,9.7802,9.7084,9.7084,136400.0
2007-10-24 13:15:00,12.17,12.19,12.11,12.15,114300.0,9.7084,9.7244,9.6605,9.6925,114300.0
2007-10-24 13:20:00,12.15,12.18,12.11,12.18,67600.0,9.6925,9.7164,9.6605,9.7164,67600.0
2007-10-24 13:25:00,12.17,12.21,12.16,12.21,66700.0,9.7084,9.7403,9.7004,9.7403,66700.0
2007-10-24 13:30:00,12.2,12.21,12.19,12.21,179000.0,9.7323,9.7403,9.7244,9.7403,179000.0
2007-10-24 13:35:00,12.2,12.23,12.18,12.19,185400.0,9.7323,9.7563,9.7164,9.7244,185400.0
2007-10-24 13:40:00,12.19,12.21,12.15,12.18,94400.0,9.7244,9.7403,9.6925,9.7164,94400.0
2007-10-24 13:45:00,12.17,12.23,12.17,12.22,119500.0,9.7084,9.7563,9.7084,9.7483,119500.0
2007-10-24 13:50:00,12.23,12.23,12.19,12.2,386600.0,9.7563,9.7563,9.7244,9.7323,386600.0
2007-10-24 13:55:00,12.2,12.21,12.14,12.21,82600.0,9.7323,9.7403,9.6845,9.7403,82600.0
2007-10-24 14:00:00,12.2,12.2,12.11,12.12,102700.0,9.7323,9.7323,9.6605,9.6685,102700.0
2007-10-24 14:05:00,12.11,12.13,12.08,12.11,123900.0,9.6605,9.6765,9.6366,9.6605,123900.0
2007-10-24 14:10:00,12.11,12.13,12.03,12.06,216400.0,9.6605,9.6765,9.5967,9.6207,216400.0
2007-10-24 14:15:00,12.05,12.11,12.05,12.09,44000.0,9.6127,9.6605,9.6127,9.6446,44000.0
2007-10-24 14:20:00,12.09,12.17,12.08,12.15,104700.0,9.6446,9.7084,9.6366,9.6925,104700.0
2007-10-24 14:25:00,12.16,12.19,12.1,12.17,75300.0,9.7004,9.7244,9.6526,9.7084,75300.0
2007-10-24 14:30:00,12.16,12.21,12.16,12.21,142100.0,9.7004,9.7403,9.7004,9.7403,142100.0
2007-10-24 14:35:00,12.2,12.23,12.17,12.23,183900.0,9.7323,9.7563,9.7084,9.7563,183900.0
2007-10-24 14:40:00,12.22,12.23,12.16,12.17,357000.0,9.7483,9.7563,9.7004,9.7084,357000.0
2007-10-24 14:45:00,12.18,12.19,12.12,12.13,162700.0,9.7164,9.7244,9.6685,9.6765,162700.0
2007-10-24 14:50:00,12.13,12.21,12.09,12.18,154400.0,9.6765,9.7403,9.6446,9.7164,154400.0
2007-10-24 14:55:00,12.18,12.21,12.15,12.19,300800.0,9.7164,9.7403,9.6925,9.7244,300800.0
2007-10-24 15:00:00,12.2,12.24,12.18,12.22,358300.0,9.7323,9.7643,9.7164,9.7483,358300.0
2007-10-24 15:05:00,12.22,12.23,12.13,12.2,462800.0,9.7483,9.7563,9.6765,9.7323,462800.0
2007-10-24 15:10:00,12.19,12.23,12.16,12.2,449900.0,9.7244,9.7563,9.7004,9.7323,449900.0
2007-10-24 15:15:00,12.2,12.25,12.18,12.23,721400.0,9.7323,9.7722,9.7164,9.7563,721400.0
2007-10-24 15:20:00,12.22,12.29,12.17,12.28,482600.0,9.7483,9.8041,9.7084,9.7962,482600.0
2007-10-24 15:25:00,12.27,12.38,12.25,12.36,311400.0,9.7882,9.8759,9.7722,9.86,311400.0
2007-10-24 15:30:00,12.36,12.45,12.29,12.29,472100.0,9.86,9.9318,9.8041,9.8041,472100.0
2007-10-24 15:35:00,12.3,12.3,12.21,12.26,370700.0,9.8121,9.8121,9.7403,9.7802,370700.0
2007-10-24 15:40:00,12.26,12.32,12.25,12.26,510400.0,9.7802,9.8281,9.7722,9.7802,510400.0
2007-10-24 15:45:00,12.26,12.3,12.24,12.27,307300.0,9.7802,9.8121,9.7643,9.7882,307300.0
2007-10-24 15:50:00,12.26,12.35,12.22,12.35,302600.0,9.7802,9.852,9.7483,9.852,302600.0
2007-10-24 15:55:00,12.35,12.36,12.3,12.31,649100.0,9.852,9.86,9.8121,9.8201,649100.0
2007-10-25 09:30:00,12.41,12.44,12.26,12.4,96200.0,9.8999,9.9238,9.7802,9.8919,96200.0
2007-10-25 09:35:00,12.4,12.42,12.27,12.34,359900.0,9.8919,9.9078,9.7882,9.844,359900.0
2007-10-25 09:40:00,12.34,12.38,12.3,12.33,53000.0,9.844,9.8759,9.8121,9.8361,53000.0
2007-10-25 09:45:00,12.33,12.34,12.28,12.31,84200.0,9.8361,9.844,9.7962,9.8201,84200.0
2007-10-25 09:50:00,12.31,12.34,12.3,12.32,42700.0,9.8201,9.844,9.8121,9.8281,42700.0
2007-10-25 09:55:00,12.32,12.37,12.28,12.34,260200.0,9.8281,9.868,9.7962,9.844,260200.0
2007-10-25 10:00:00,12.34,12.6,12.34,12.6,530000.0,9.844,10.0514,9.844,10.0514,530000.0
2007-10-25 10:05:00,12.6,12.7,12.55,12.56,365200.0,10.0514,10.1312,10.0116,10.0195,365200.0
2007-10-25 10:10:00,12.57,12.61,12.56,12.59,282000.0,10.0275,10.0594,10.0195,10.0435,282000.0
2007-10-25 10:15:00,12.6,12.63,12.56,12.61,246600.0,10.0514,10.0754,10.0195,10.0594,246600.0
2007-10-25 10:20:00,12.61,12.63,12.47,12.47,171600.0,10.0594,10.0754,9.9477,9.9477,171600.0
2007-10-25 10:25:00,12.48,12.57,12.46,12.56,100800.0,9.9557,10.0275,9.9398,10.0195,100800.0
2007-10-25 10:30:00,12.57,12.59,12.47,12.58,324200.0,10.0275,10.0435,9.9477,10.0355,324200.0
2007-10-25 10:35:00,12.58,12.59,12.52,12.52,196300.0,10.0355,10.0435,9.9876,9.9876,196300.0
2007-10-25 10:40:00,12.53,12.53,12.47,12.5,74200.0,9.9956,9.9956,9.9477,9.9717,74200.0
2007-10-25 10:45:00,12.49,12.51,12.48,12.49,60900.0,9.9637,9.9796,9.9557,9.9637,60900.0
2007-10-25 10:50:00,12.49,12.51,12.45,12.46,98200.0,9.9637,9.9796,9.9318,9.9398,98200.0
2007-10-25 10:55:00,12.46,12.55,12.43,12.53,173300.0,9.9398,10.0116,9.9158,9.9956,173300.0
2007-10-25 11:00:00,12.53,12.53,12.41,12.42,252600.0,9.9956,9.9956,9.8999,9.9078,252600.0
2007-10-25 11:05:00,12.42,12.43,12.35,12.41,120300.0,9.9078,9.9158,9.852,9.8999,120300.0
2007-10-25 11:10:00,12.41,12.42,12.35,12.35,84400.0,9.8999,9.9078,9.852,9.852,84400.0
2007-10-25 11:15:00,12.36,12.36,12.24,12.3,202900.0,9.86,9.86,9.7643,9.8121,202900.0
2007-10-25 11:20:00,12.3,12.31,12.26,12.27,87800.0,9.8121,9.8201,9.7802,9.7882,87800.0
2007-10-25 11:25:00,12.28,12.28,12.23,12.27,84800.0,9.7962,9.7962,9.7563,9.7882,84800.0
2007-10-25 11:30:00,12.28,12.33,12.27,12.32,63000.0,9.7962,9.8361,9.7882,9.8281,63000.0
2007-10-25 11:35:00,12.31,12.31,12.23,12.23,119400.0,9.8201,9.8201,9.7563,9.7563,119400.0
2007-10-25 11:40:00,12.23,12.23,12.21,12.22,49600.0,9.7563,9.7563,9.7403,9.7483,49600.0
2007-10-25 11:45:00,12.23,12.25,12.2,12.2,65100.0,9.7563,9.7722,9.7323,9.7323,65100.0
2007-10-25 11:50:00,12.2,12.21,12.16,12.19,73300.0,9.7323,9.7403,9.7004,9.7244,73300.0
2007-10-25 11:55:00,12.2,12.2,12.07,12.08,185100.0,9.7323,9.7323,9.6286,9.6366,185100.0
2007-10-25 12:00:00,12.07,12.1,12.06,12.08,122500.0,9.6286,9.6526,9.6207,9.6366,122500.0
2007-10-25 12:05:00,12.08,12.08,11.98,12.02,199000.0,9.6366,9.6366,9.5568,9.5888,199000.0
2007-10-25 12:10:00,12.01,12.04,11.97,11.99,187800.0,9.5808,9.6047,9.5489,9.5648,187800.0
2007-10-25 12:15:00,11.99,12.02,11.97,11.98,98300.0,9.5648,9.5888,9.5489,9.5568,98300.0
2007-10-25 12:20:00,11.97,12.01,11.97,12.0,139600.0,9.5489,9.5808,9.5489,9.5728,139600.0
2007-10-25 12:25:00,11.99,12.01,11.99,12.0,102700.0,9.5648,9.5808,9.5648,9.5728,102700.0
2007-10-25 12:30:00,12.01,12.01,11.88,11.9,164500.0,9.5808,9.5808,9.4771,9.493,164500.0
2007-10-25 12:35:00,11.9,11.93,11.86,11.93,119400.0,9.493,9.517,9.4611,9.517,119400.0
2007-10-25 12:40:00,11.94,11.97,11.87,11.87,130700.0,9.5249,9.5489,9.4691,9.4691,130700.0
2007-10-25 12:45:00,11.88,11.94,11.85,11.88,139500.0,9.4771,9.5249,9.4531,9.4771,139500.0
2007-10-25 12:50:00,11.87,11.89,11.86,11.88,81500.0,9.4691,9.485,9.4611,9.4771,81500.0
2007-10-25 12:55:00,11.88,11.91,11.84,11.9,164200.0,9.4771,9.501,9.4452,9.493,164200.0
2007-10-25 13:00:00,11.91,11.94,11.9,11.92,103600.0,9.501,9.5249,9.493,9.509,103600.0
2007-10-25 13:05:00,11.92,12.0,11.85,11.92,874700.0,9.509,9.5728,9.4531,9.509,874700.0
2007-10-25 13:10:00,11.92,12.02,11.92,11.97,141500.0,9.509,9.5888,9.509,9.5489,141500.0
2007-10-25 13:15:00,11.99,12.09,11.94,11.94,116700.0,9.5648,9.6446,9.5249,9.5249,116700.0
2007-10-25 13:20:00,11.94,12.0,11.93,12.0,148100.0,9.5249,9.5728,9.517,9.5728,148100.0
2007-10-25 13:25:00,12.0,12.01,11.99,12.0,37900.0,9.5728,9.5808,9.5648,9.5728,37900.0
2007-10-25 13:30:00,12.01,12.04,12.0,12.02,80100.0,9.5808,9.6047,9.5728,9.5888,80100.0
2007-10-25 13:35:00,12.02,12.03,11.98,11.99,150900.0,9.5888,9.5967,9.5568,9.5648,150900.0
2007-10-25 13:40:00,11.98,12.02,11.93,12.0,316700.0,9.5568,9.5888,9.517,9.5728,316700.0
2007-10-25 13:45:00,12.0,12.0,11.92,11.93,101400.0,9.5728,9.5728,9.509,9.517,101400.0
2007-10-25 13:50:00,11.94,11.95,11.91,11.91,39700.0,9.5249,9.5329,9.501,9.501,39700.0
2007-10-25 13:55:00,11.91,11.92,11.87,11.87,36200.0,9.501,9.509,9.4691,9.4691,36200.0
2007-10-25 14:00:00,11.88,11.92,11.87,11.92,118300.0,9.4771,9.509,9.4691,9.509,118300.0
2007-10-25 14:05:00,11.92,11.92,11.87,11.91,81700.0,9.509,9.509,9.4691,9.501,81700.0
2007-10-25 14:10:00,11.91,11.98,11.9,11.95,173200.0,9.501,9.5568,9.493,9.5329,173200.0
2007-10-25 14:15:00,11.95,11.97,11.93,11.93,39000.0,9.5329,9.5489,9.517,9.517,39000.0
2007-10-25 14:20:00,11.94,12.03,11.94,12.01,76500.0,9.5249,9.5967,9.5249,9.5808,76500.0
2007-10-25 14:25:00,12.02,12.07,12.0,12.02,55400.0,9.5888,9.6286,9.5728,9.5888,55400.0
2007-10-25 14:30:00,12.02,12.06,12.0,12.02,220100.0,9.5888,9.6207,9.5728,9.5888,220100.0
2007-10-25 14:35:00,12.01,12.12,12.01,12.1,78800.0,9.5808,9.6685,9.5808,9.6526,78800.0
2007-10-25 14:40:00,12.09,12.12,12.05,12.05,80900.0,9.6446,9.6685,9.6127,9.6127,80900.0
2007-10-25 14:45:00,12.05,12.1,12.05,12.08,134500.0,9.6127,9.6526,9.6127,9.6366,134500.0
2007-10-25 14:50:00,12.08,12.14,12.06,12.07,135600.0,9.6366,9.6845,9.6207,9.6286,135600.0
2007-10-25 14:55:00,12.08,12.14,12.04,12.08,235100.0,9.6366,9.6845,9.6047,9.6366,235100.0
2007-10-25 15:00:00,12.09,12.11,12.04,12.04,135200.0,9.6446,9.6605,9.6047,9.6047,135200.0
2007-10-25 15:05:00,12.05,12.07,12.01,12.03,94600.0,9.6127,9.6286,9.5808,9.5967,94600.0
2007-10-25 15:10:00,12.03,12.09,12.0,12.0,97200.0,9.5967,9.6446,9.5728,9.5728,97200.0
2007-10-25 15:15:00,12.01,12.07,12.0,12.06,60300.0,9.5808,9.6286,9.5728,9.6207,60300.0
2007-10-25 15:20:00,12.07,12.07,12.0,12.02,100100.0,9.6286,9.6286,9.5728,9.5888,100100.0
2007-10-25 15:25:00,12.02,12.07,12.01,12.05,91000.0,9.5888,9.6286,9.5808,9.6127,91000.0
2007-10-25 15:30:00,12.04,12.05,11.99,12.04,598300.0,9.6047,9.6127,9.5648,9.6047,598300.0
2007-10-25 15:35:00,12.04,12.08,12.03,12.07,52200.0,9.6047,9.6366,9.5967,9.6286,52200.0
2007-10-25 15:40:00,12.07,12.15,12.07,12.13,261900.0,9.6286,9.6925,9.6286,9.6765,261900.0
2007-10-25 15:45:00,12.14,12.17,12.13,12.14,177200.0,9.6845,9.7084,9.6765,9.6845,177200.0
2007-10-25 15:50:00,12.14,12.17,12.13,12.16,163900.0,9.6845,9.7084,9.6765,9.7004,163900.0
2007-10-25 15:55:00,12.16,12.16,12.11,12.13,117500.0,9.7004,9.7004,9.6605,9.6765,117500.0
2007-10-26 09:30:00,12.56,12.56,12.39,12.5,141700.0,10.0195,10.0195,9.8839,9.9717,141700.0
2007-10-26 09:35:00,12.5,12.6,12.42,12.48,203800.0,9.9717,10.0514,9.9078,9.9557,203800.0
2007-10-26 09:40:00,12.48,12.5,12.37,12.38,168500.0,9.9557,9.9717,9.868,9.8759,168500.0
2007-10-26 09:45:00,12.38,12.46,12.34,12.41,111400.0,9.8759,9.9398,9.844,9.8999,111400.0
2007-10-26 09:50:00,12.41,12.5,12.39,12.5,138700.0,9.8999,9.9717,9.8839,9.9717,138700.0
2007-10-26 09:55:00,12.49,12.49,12.43,12.44,97000.0,9.9637,9.9637,9.9158,9.9238,97000.0
2007-10-26 10:00:00,12.44,12.5,12.42,12.49,128200.0,9.9238,9.9717,9.9078,9.9637,128200.0
2007-10-26 10:05:00,12.49,12.7,12.47,12.68,244700.0,9.9637,10.1312,9.9477,10.1153,244700.0
2007-10-26 10:10:00,12.67,12.72,12.59,12.66,175000.0,10.1073,10.1472,10.0435,10.0993,175000.0
2007-10-26 10:15:00,12.66,12.71,12.63,12.66,158100.0,10.0993,10.1392,10.0754,10.0993,158100.0
2007-10-26 10:20:00,12.66,12.68,12.53,12.63,108900.0,10.0993,10.1153,9.9956,10.0754,108900.0
2007-10-26 10:25:00,12.62,12.64,12.5,12.59,308300.0,10.0674,10.0833,9.9717,10.0435,308300.0
2007-10-26 10:30:00,12.6,12.63,12.55,12.56,132400.0,10.0514,10.0754,10.0116,10.0195,132400.0
2007-10-26 10:35:00,12.55,12.55,12.45,12.45,109500.0,10.0116,10.0116,9.9318,9.9318,109500.0
2007-10-26 10:40:00,12.45,12.5,12.43,12.48,109100.0,9.9318,9.9717,9.9158,9.9557,109100.0
2007-10-26 10:45:00,12.48,12.48,12.4,12.4,70300.0,9.9557,9.9557,9.8919,9.8919,70300.0
2007-10-26 10:50:00,12.41,12.41,12.3,12.31,104300.0,9.8999,9.8999,9.8121,9.8201,104300.0
2007-10-26 10:55:00,12.31,12.39,12.3,12.38,81700.0,9.8201,9.8839,9.8121,9.8759,81700.0
2007-10-26 11:00:00,12.39,12.4,12.33,12.39,41500.0,9.8839,9.8919,9.8361,9.8839,41500.0
2007-10-26 11:05:00,12.38,12.39,12.29,12.3,71300.0,9.8759,9.8839,9.8041,9.8121,71300.0
2007-10-26 11:10:00,12.3,12.46,12.3,12.45,122700.0,9.8121,9.9398,9.8121,9.9318,122700.0
2007-10-26 11:15:00,12.45,12.55,12.45,12.54,96500.0,9.9318,10.0116,9.9318,10.0036,96500.0
2007-10-26 11:20:00,12.55,12.56,12.5,12.54,76100.0,10.0116,10.0195,9.9717,10.0036,76100.0
2007-10-26 11:25:00,12.53,12.54,12.48,12.53,77200.0,9.9956,10.0036,9.9557,9.9956,77200.0
2007-10-26 11:30:00,12.52,12.56,12.49,12.49,41400.0,9.9876,10.0195,9.9637,9.9637,41400.0
2007-10-26 11:35:00,12.49,12.53,12.45,12.49,43700.0,9.9637,9.9956,9.9318,9.9637,43700.0
2007-10-26 11:40:00,12.49,12.53,12.46,12.51,26100.0,9.9637,9.9956,9.9398,9.9796,26100.0
2007-10-26 11:45:00,12.5,12.53,12.48,12.51,37400.0,9.9717,9.9956,9.9557,9.9796,37400.0
2007-10-26 11:50:00,12.51,12.52,12.5,12.51,18300.0,9.9796,9.9876,9.9717,9.9796,18300.0
2007-10-26 11:55:00,12.52,12.53,12.49,12.51,58800.0,9.9876,9.9956,9.9637,9.9796,58800.0
2007-10-26 12:00:00,12.5,12.53,12.48,12.5,104500.0,9.9717,9.9956,9.9557,9.9717,104500.0
2007-10-26 12:05:00,12.5,12.51,12.5,12.5,37800.0,9.9717,9.9796,9.9717,9.9717,37800.0
2007-10-26 12:10:00,12.5,12.52,12.48,12.51,52900.0,9.9717,9.9876,9.9557,9.9796,52900.0
2007-10-26 12:15:00,12.52,12.52,12.43,12.44,42000.0,9.9876,9.9876,9.9158,9.9238,42000.0
2007-10-26 12:20:00,12.44,12.49,12.43,12.49,17100.0,9.9238,9.9637,9.9158,9.9637,17100.0
2007-10-26 12:25:00,12.49,12.52,12.48,12.5,41700.0,9.9637,9.9876,9.9557,9.9717,41700.0
2007-10-26 12:30:00,12.5,12.52,12.49,12.5,207800.0,9.9717,9.9876,9.9637,9.9717,207800.0
2007-10-26 12:35:00,12.5,12.54,12.49,12.53,40000.0,9.9717,10.0036,9.9637,9.9956,40000.0
2007-10-26 12:40:00,12.53,12.57,12.52,12.55,35800.0,9.9956,10.0275,9.9876,10.0116,35800.0
2007-10-26 12:45:00,12.54,12.55,12.51,12.54,50500.0,10.0036,10.0116,9.9796,10.0036,50500.0
2007-10-26 12:50:00,12.53,12.54,12.48,12.5,113400.0,9.9956,10.0036,9.9557,9.9717,113400.0
2007-10-26 12:55:00,12.51,12.52,12.49,12.51,67900.0,9.9796,9.9876,9.9637,9.9796,67900.0
2007-10-26 13:00:00,12.5,12.52,12.46,12.46,38800.0,9.9717,9.9876,9.9398,9.9398,38800.0
2007-10-26 13:05:00,12.46,12.49,12.46,12.48,17400.0,9.9398,9.9637,9.9398,9.9557,17400.0
2007-10-26 13:10:00,12.48,12.49,12.44,12.45,35400.0,9.9557,9.9637,9.9238,9.9318,35400.0
2007-10-26 13:15:00,12.44,12.49,12.44,12.49,38000.0,9.9238,9.9637,9.9238,9.9637,38000.0
2007-10-26 13:20:00,12.48,12.55,12.48,12.52,38900.0,9.9557,10.0116,9.9557,9.9876,38900.0
2007-10-26 13:25:00,12.52,12.52,12.5,12.5,35500.0,9.9876,9.9876,9.9717,9.9717,35500.0
2007-10-26 13:30:00,12.51,12.53,12.48,12.53,27600.0,9.9796,9.9956,9.9557,9.9956,27600.0
2007-10-26 13:35:00,12.52,12.53,12.43,12.5,64400.0,9.9876,9.9956,9.9158,9.9717,64400.0
2007-10-26 13:40:00,12.5,12.51,12.46,12.51,20100.0,9.9717,9.9796,9.9398,9.9796,20100.0
2007-10-26 13:45:00,12.51,12.55,12.51,12.55,37100.0,9.9796,10.0116,9.9796,10.0116,37100.0
2007-10-26 13:50:00,12.54,12.56,12.54,12.55,17000.0,10.0036,10.0195,10.0036,10.0116,17000.0
2007-10-26 13:55:00,12.55,12.57,12.55,12.56,23300.0,10.0116,10.0275,10.0116,10.0195,23300.0
2007-10-26 14:00:00,12.55,12.61,12.55,12.59,57600.0,10.0116,10.0594,10.0116,10.0435,57600.0
2007-10-26 14:05:00,12.6,12.7,12.6,12.69,73000.0,10.0514,10.1312,10.0514,10.1232,73000.0
2007-10-26 14:10:00,12.68,12.7,12.68,12.68,46500.0,10.1153,10.1312,10.1153,10.1153,46500.0
2007-10-26 14:15:00,12.68,12.75,12.65,12.73,83000.0,10.1153,10.1711,10.0913,10.1551,83000.0
2007-10-26 14:20:00,12.72,12.74,12.69,12.69,33600.0,10.1472,10.1631,10.1232,10.1232,33600.0
2007-10-26 14:25:00,12.69,12.7,12.65,12.68,38500.0,10.1232,10.1312,10.0913,10.1153,38500.0
2007-10-26 14:30:00,12.68,12.71,12.66,12.69,50100.0,10.1153,10.1392,10.0993,10.1232,50100.0
2007-10-26 14:35:00,12.68,12.72,12.64,12.7,158300.0,10.1153,10.1472,10.0833,10.1312,158300.0
2007-10-26 14:40:00,12.7,12.72,12.64,12.7,198300.0,10.1312,10.1472,10.0833,10.1312,198300.0
2007-10-26 14:45:00,12.7,12.77,12.66,12.67,96000.0,10.1312,10.1871,10.0993,10.1073,96000.0
2007-10-26 14:50:00,12.67,12.71,12.63,12.7,98500.0,10.1073,10.1392,10.0754,10.1312,98500.0
2007-10-26 14:55:00,12.7,12.79,12.69,12.72,137600.0,10.1312,10.203,10.1232,10.1472,137600.0
2007-10-26 15:00:00,12.73,12.82,12.73,12.81,193000.0,10.1551,10.2269,10.1551,10.219,193000.0
2007-10-26 15:05:00,12.81,12.85,12.74,12.75,67700.0,10.219,10.2509,10.1631,10.1711,67700.0
2007-10-26 15:10:00,12.75,12.78,12.73,12.76,50000.0,10.1711,10.195,10.1551,10.1791,50000.0
2007-10-26 15:15:00,12.76,12.77,12.74,12.75,50500.0,10.1791,10.1871,10.1631,10.1711,50500.0
2007-10-26 15:20:00,12.75,12.77,12.66,12.72,191500.0,10.1711,10.1871,10.0993,10.1472,191500.0
2007-10-26 15:25:00,12.73,12.8,12.72,12.78,56700.0,10.1551,10.211,10.1472,10.195,56700.0
2007-10-26 15:30:00,12.78,12.81,12.78,12.8,64200.0,10.195,10.219,10.195,10.211,64200.0
2007-10-26 15:35:00,12.8,12.89,12.79,12.85,93100.0,10.211,10.2828,10.203,10.2509,93100.0
2007-10-26 15:40:00,12.86,12.92,12.85,12.9,85100.0,10.2588,10.3067,10.2509,10.2908,85100.0
2007-10-26 15:45:00,12.9,12.9,12.82,12.82,113300.0,10.2908,10.2908,10.2269,10.2269,113300.0
2007-10-26 15:50:00,12.83,12.85,12.81,12.81,103400.0,10.2349,10.2509,10.219,10.219,103400.0
2007-10-26 15:55:00,12.82,12.87,12.8,12.87,178600.0,10.2269,10.2668,10.211,10.2668,178600.0
2007-10-29 09:30:00,12.98,13.08,12.98,13.06,137800.0,10.3546,10.4344,10.3546,10.4184,137800.0
2007-10-29 09:35:00,13.07,13.2,13.06,13.14,138200.0,10.4264,10.5301,10.4184,10.4822,138200.0
2007-10-29 09:40:00,13.16,13.19,13.1,13.12,103300.0,10.4982,10.5221,10.4503,10.4663,103300.0
2007-10-29 09:45:00,13.12,13.13,12.92,12.96,109600.0,10.4663,10.4742,10.3067,10.3386,109600.0
2007-10-29 09:50:00,12.96,13.05,12.95,13.0,69700.0,10.3386,10.4104,10.3306,10.3705,69700.0
2007-10-29 09:55:00,13.0,13.01,12.92,12.94,54200.0,10.3705,10.3785,10.3067,10.3227,54200.0
2007-10-29 10:00:00,12.95,12.96,12.88,12.89,85700.0,10.3306,10.3386,10.2748,10.2828,85700.0
2007-10-29 10:05:00,12.88,12.96,12.87,12.93,68000.0,10.2748,10.3386,10.2668,10.3147,68000.0
2007-10-29 10:10:00,12.94,12.96,12.9,12.9,51900.0,10.3227,10.3386,10.2908,10.2908,51900.0
2007-10-29 10:15:00,12.9,12.9,12.78,12.82,81500.0,10.2908,10.2908,10.195,10.2269,81500.0
2007-10-29 10:20:00,12.8,12.87,12.78,12.86,71900.0,10.211,10.2668,10.195,10.2588,71900.0
2007-10-29 10:25:00,12.85,12.9,12.82,12.88,101600.0,10.2509,10.2908,10.2269,10.2748,101600.0
2007-10-29 10:30:00,12.89,12.92,12.85,12.91,63000.0,10.2828,10.3067,10.2509,10.2987,63000.0
2007-10-29 10:35:00,12.9,12.91,12.81,12.82,46300.0,10.2908,10.2987,10.219,10.2269,46300.0
2007-10-29 10:40:00,12.82,12.86,12.79,12.85,61200.0,10.2269,10.2588,10.203,10.2509,61200.0
2007-10-29 10:45:00,12.84,12.9,12.84,12.88,37900.0,10.2429,10.2908,10.2429,10.2748,37900.0
2007-10-29 10:50:00,12.88,12.89,12.81,12.83,39400.0,10.2748,10.2828,10.219,10.2349,39400.0
2007-10-29 10:55:00,12.83,12.83,12.76,12.79,50700.0,10.2349,10.2349,10.1791,10.203,50700.0
2007-10-29 11:00:00,12.79,12.8,12.75,12.77,35800.0,10.203,10.211,10.1711,10.1871,35800.0
2007-10-29 11:05:00,12.78,12.84,12.78,12.83,41200.0,10.195,10.2429,10.195,10.2349,41200.0
2007-10-29 11:10:00,12.83,12.88,12.83,12.88,22100.0,10.2349,10.2748,10.2349,10.2748,22100.0
2007-10-29 11:15:00,12.88,12.91,12.88,12.9,32000.0,10.2748,10.2987,10.2748,10.2908,32000.0
2007-10-29 11:20:00,12.91,12.91,12.89,12.89,37700.0,10.2987,10.2987,10.2828,10.2828,37700.0
2007-10-29 11:25:00,12.9,12.93,12.88,12.91,31200.0,10.2908,10.3147,10.2748,10.2987,31200.0
2007-10-29 11:30:00,12.92,12.96,12.91,12.93,37200.0,10.3067,10.3386,10.2987,10.3147,37200.0
2007-10-29 11:35:00,12.94,12.97,12.94,12.95,13700.0,10.3227,10.3466,10.3227,10.3306,13700.0
2007-10-29 11:40:00,12.95,12.97,12.95,12.96,8600.0,10.3306,10.3466,10.3306,10.3386,8600.0
2007-10-29 11:45:00,12.96,12.98,12.96,12.96,34800.0,10.3386,10.3546,10.3386,10.3386,34800.0
2007-10-29 11:50:00,12.96,12.97,12.95,12.96,35800.0,10.3386,10.3466,10.3306,10.3386,35800.0
2007-10-29 11:55:00,12.95,12.96,12.89,12.89,23700.0,10.3306,10.3386,10.2828,10.2828,23700.0
2007-10-29 12:00:00,12.9,12.94,12.89,12.93,17000.0,10.2908,10.3227,10.2828,10.3147,17000.0
2007-10-29 12:05:00,12.93,12.94,12.91,12.94,27900.0,10.3147,10.3227,10.2987,10.3227,27900.0
2007-10-29 12:10:00,12.93,12.94,12.93,12.93,24300.0,10.3147,10.3227,10.3147,10.3147,24300.0
2007-10-29 12:15:00,12.94,12.97,12.93,12.96,16200.0,10.3227,10.3466,10.3147,10.3386,16200.0
2007-10-29 12:20:00,12.97,12.97,12.96,12.96,10700.0,10.3466,10.3466,10.3386,10.3386,10700.0
2007-10-29 12:25:00,12.97,12.97,12.96,12.97,30000.0,10.3466,10.3466,10.3386,10.3466,30000.0
2007-10-29 12:30:00,12.96,12.97,12.96,12.96,4600.0,10.3386,10.3466,10.3386,10.3386,4600.0
2007-10-29 12:35:00,12.96,12.97,12.96,12.96,38400.0,10.3386,10.3466,10.3386,10.3386,38400.0
2007-10-29 12:40:00,12.97,12.97,12.96,12.97,20300.0,10.3466,10.3466,10.3386,10.3466,20300.0
2007-10-29 12:45:00,12.97,12.97,12.96,12.97,7000.0,10.3466,10.3466,10.3386,10.3466,7000.0
2007-10-29 12:50:00,12.97,12.98,12.96,12.97,20700.0,10.3466,10.3546,10.3386,10.3466,20700.0
2007-10-29 12:55:00,12.97,12.98,12.97,12.98,23300.0,10.3466,10.3546,10.3466,10.3546,23300.0
2007-10-29 13:00:00,12.98,12.98,12.97,12.98,11200.0,10.3546,10.3546,10.3466,10.3546,11200.0
2007-10-29 13:05:00,12.97,12.98,12.97,12.97,14900.0,10.3466,10.3546,10.3466,10.3466,14900.0
2007-10-29 13:10:00,12.97,13.0,12.97,13.0,34700.0,10.3466,10.3705,10.3466,10.3705,34700.0
2007-10-29 13:15:00,12.99,13.0,12.99,13.0,20100.0,10.3626,10.3705,10.3626,10.3705,20100.0
2007-10-29 13:20:00,13.0,13.01,12.99,13.01,31300.0,10.3705,10.3785,10.3626,10.3785,31300.0
2007-10-29 13:25:00,13.01,13.01,13.0,13.01,6400.0,10.3785,10.3785,10.3705,10.3785,6400.0
2007-10-29 13:30:00,13.01,13.03,13.0,13.01,28100.0,10.3785,10.3945,10.3705,10.3785,28100.0
2007-10-29 13:35:00,13.02,13.02,13.01,13.02,15100.0,10.3865,10.3865,10.3785,10.3865,15100.0
2007-10-29 13:40:00,13.01,13.02,13.01,13.02,17000.0,10.3785,10.3865,10.3785,10.3865,17000.0
2007-10-29 13:45:00,13.02,13.03,13.01,13.03,14300.0,10.3865,10.3945,10.3785,10.3945,14300.0
2007-10-29 13:50:00,13.02,13.03,13.02,13.03,35500.0,10.3865,10.3945,10.3865,10.3945,35500.0
2007-10-29 13:55:00,13.03,13.08,13.02,13.08,47300.0,10.3945,10.4344,10.3865,10.4344,47300.0
2007-10-29 14:00:00,13.07,13.07,13.06,13.07,56600.0,10.4264,10.4264,10.4184,10.4264,56600.0
2007-10-29 14:05:00,13.07,13.09,13.06,13.07,28300.0,10.4264,10.4423,10.4184,10.4264,28300.0
2007-10-29 14:10:00,13.07,13.07,13.01,13.02,66500.0,10.4264,10.4264,10.3785,10.3865,66500.0
2007-10-29 14:15:00,13.02,13.03,13.02,13.03,18500.0,10.3865,10.3945,10.3865,10.3945,18500.0
2007-10-29 14:20:00,13.03,13.06,13.02,13.05,27800.0,10.3945,10.4184,10.3865,10.4104,27800.0
2007-10-29 14:25:00,13.05,13.07,13.05,13.07,28500.0,10.4104,10.4264,10.4104,10.4264,28500.0
2007-10-29 14:30:00,13.06,13.06,13.02,13.02,63200.0,10.4184,10.4184,10.3865,10.3865,63200.0
2007-10-29 14:35:00,13.02,13.03,13.01,13.03,44200.0,10.3865,10.3945,10.3785,10.3945,44200.0
2007-10-29 14:40:00,13.04,13.08,13.04,13.08,29900.0,10.4024,10.4344,10.4024,10.4344,29900.0
2007-10-29 14:45:00,13.08,13.11,13.07,13.11,41800.0,10.4344,10.4583,10.4264,10.4583,41800.0
2007-10-29 14:50:00,13.11,13.12,13.1,13.12,33000.0,10.4583,10.4663,10.4503,10.4663,33000.0
2007-10-29 14:55:00,13.12,13.15,13.12,13.15,54900.0,10.4663,10.4902,10.4663,10.4902,54900.0
2007-10-29 15:00:00,13.15,13.16,13.13,13.13,73300.0,10.4902,10.4982,10.4742,10.4742,73300.0
2007-10-29 15:05:00,13.13,13.15,13.12,13.14,45600.0,10.4742,10.4902,10.4663,10.4822,45600.0
2007-10-29 15:10:00,13.14,13.15,13.14,13.14,42800.0,10.4822,10.4902,10.4822,10.4822,42800.0
2007-10-29 15:15:00,13.14,13.16,13.14,13.16,54200.0,10.4822,10.4982,10.4822,10.4982,54200.0
2007-10-29 15:20:00,13.15,13.16,13.13,13.13,76600.0,10.4902,10.4982,10.4742,10.4742,76600.0
2007-10-29 15:25:00,13.14,13.14,13.12,13.12,82200.0,10.4822,10.4822,10.4663,10.4663,82200.0
2007-10-29 15:30:00,13.13,13.13,13.12,13.12,63200.0,10.4742,10.4742,10.4663,10.4663,63200.0
2007-10-29 15:35:00,13.12,13.12,13.11,13.11,73200.0,10.4663,10.4663,10.4583,10.4583,73200.0
2007-10-29 15:40:00,13.11,13.12,13.08,13.08,113600.0,10.4583,10.4663,10.4344,10.4344,113600.0
2007-10-29 15:45:00,13.08,13.11,13.08,13.08,128900.0,10.4344,10.4583,10.4344,10.4344,128900.0
2007-10-29 15:50:00,13.08,13.1,13.07,13.1,123100.0,10.4344,10.4503,10.4264,10.4503,123100.0
2007-10-29 15:55:00,13.1,13.13,13.09,13.1,213200.0,10.4503,10.4742,10.4423,10.4503,213200.0
2007-10-30 09:30:00,13.05,13.13,12.95,13.0,98500.0,10.4104,10.4742,10.3306,10.3705,98500.0
2007-10-30 09:35:00,13.0,13.04,12.92,12.93,66000.0,10.3705,10.4024,10.3067,10.3147,66000.0
2007-10-30 09:40:00,12.92,12.94,12.86,12.86,87500.0,10.3067,10.3227,10.2588,10.2588,87500.0
2007-10-30 09:45:00,12.86,12.89,12.83,12.86,108000.0,10.2588,10.2828,10.2349,10.2588,108000.0
2007-10-30 09:50:00,12.86,12.9,12.84,12.86,70600.0,10.2588,10.2908,10.2429,10.2588,70600.0
2007-10-30 09:55:00,12.86,12.92,12.79,12.88,71300.0,10.2588,10.3067,10.203,10.2748,71300.0
2007-10-30 10:00:00,12.89,12.9,12.82,12.84,56900.0,10.2828,10.2908,10.2269,10.2429,56900.0
2007-10-30 10:05:00,12.83,12.85,12.8,12.82,49500.0,10.2349,10.2509,10.211,10.2269,49500.0
2007-10-30 10:10:00,12.82,12.86,12.81,12.85,22400.0,10.2269,10.2588,10.219,10.2509,22400.0
2007-10-30 10:15:00,12.85,12.86,12.81,12.83,41700.0,10.2509,10.2588,10.219,10.2349,41700.0
2007-10-30 10:20:00,12.83,12.87,12.81,12.85,40900.0,10.2349,10.2668,10.219,10.2509,40900.0
2007-10-30 10:25:00,12.85,12.87,12.85,12.86,21200.0,10.2509,10.2668,10.2509,10.2588,21200.0
2007-10-30 10:30:00,12.87,12.87,12.82,12.83,65600.0,10.2668,10.2668,10.2269,10.2349,65600.0
2007-10-30 10:35:00,12.83,12.9,12.82,12.85,46200.0,10.2349,10.2908,10.2269,10.2509,46200.0
2007-10-30 10:40:00,12.85,12.94,12.84,12.94,53300.0,10.2509,10.3227,10.2429,10.3227,53300.0
2007-10-30 10:45:00,12.94,12.96,12.92,12.95,57000.0,10.3227,10.3386,10.3067,10.3306,57000.0
2007-10-30 10:50:00,12.95,12.96,12.92,12.95,30300.0,10.3306,10.3386,10.3067,10.3306,30300.0
2007-10-30 10:55:00,12.95,13.0,12.95,13.0,41400.0,10.3306,10.3705,10.3306,10.3705,41400.0
2007-10-30 11:00:00,13.0,13.02,12.98,13.0,103000.0,10.3705,10.3865,10.3546,10.3705,103000.0
2007-10-30 11:05:00,13.0,13.01,12.99,12.99,38900.0,10.3705,10.3785,10.3626,10.3626,38900.0
2007-10-30 11:10:00,12.99,13.0,12.94,12.94,23600.0,10.3626,10.3705,10.3227,10.3227,23600.0
2007-10-30 11:15:00,12.94,12.95,12.91,12.91,15400.0,10.3227,10.3306,10.2987,10.2987,15400.0
2007-10-30 11:20:00,12.92,12.94,12.9,12.9,25900.0,10.3067,10.3227,10.2908,10.2908,25900.0
2007-10-30 11:25:00,12.89,12.9,12.83,12.83,29600.0,10.2828,10.2908,10.2349,10.2349,29600.0
2007-10-30 11:30:00,12.83,12.85,12.81,12.85,52500.0,10.2349,10.2509,10.219,10.2509,52500.0
2007-10-30 11:35:00,12.85,12.85,12.83,12.83,22100.0,10.2509,10.2509,10.2349,10.2349,22100.0
2007-10-30 11:40:00,12.84,12.84,12.83,12.83,18400.0,10.2429,10.2429,10.2349,10.2349,18400.0
2007-10-30 11:45:00,12.83,12.83,12.81,12.82,45700.0,10.2349,10.2349,10.219,10.2269,45700.0
2007-10-30 11:50:00,12.82,12.82,12.75,12.77,43700.0,10.2269,10.2269,10.1711,10.1871,43700.0
2007-10-30 11:55:00,12.77,12.82,12.77,12.81,52600.0,10.1871,10.2269,10.1871,10.219,52600.0
2007-10-30 12:00:00,12.81,12.91,12.81,12.91,53600.0,10.219,10.2987,10.219,10.2987,53600.0
2007-10-30 12:05:00,12.9,12.91,12.87,12.89,33000.0,10.2908,10.2987,10.2668,10.2828,33000.0
2007-10-30 12:10:00,12.88,12.94,12.87,12.94,43800.0,10.2748,10.3227,10.2668,10.3227,43800.0
2007-10-30 12:15:00,12.94,12.98,12.94,12.96,39700.0,10.3227,10.3546,10.3227,10.3386,39700.0
2007-10-30 12:20:00,12.96,12.98,12.93,12.93,56700.0,10.3386,10.3546,10.3147,10.3147,56700.0
2007-10-30 12:25:00,12.93,12.93,12.88,12.89,21600.0,10.3147,10.3147,10.2748,10.2828,21600.0
2007-10-30 12:30:00,12.9,13.03,12.89,13.03,59700.0,10.2908,10.3945,10.2828,10.3945,59700.0
2007-10-30 12:35:00,13.03,13.03,12.98,12.99,73800.0,10.3945,10.3945,10.3546,10.3626,73800.0
2007-10-30 12:40:00,12.99,13.05,12.99,13.05,67900.0,10.3626,10.4104,10.3626,10.4104,67900.0
2007-10-30 12:45:00,13.04,13.09,13.04,13.08,56300.0,10.4024,10.4423,10.4024,10.4344,56300.0
2007-10-30 12:50:00,13.08,13.1,13.07,13.09,33300.0,10.4344,10.4503,10.4264,10.4423,33300.0
2007-10-30 12:55:00,13.1,13.11,13.08,13.08,72800.0,10.4503,10.4583,10.4344,10.4344,72800.0
2007-10-30 13:00:00,13.08,13.17,13.08,13.16,114600.0,10.4344,10.5061,10.4344,10.4982,114600.0
2007-10-30 13:05:00,13.16,13.18,13.12,13.14,108600.0,10.4982,10.5141,10.4663,10.4822,108600.0
2007-10-30 13:10:00,13.14,13.15,13.12,13.15,42100.0,10.4822,10.4902,10.4663,10.4902,42100.0
2007-10-30 13:15:00,13.15,13.21,13.14,13.18,75100.0,10.4902,10.5381,10.4822,10.5141,75100.0
2007-10-30 13:20:00,13.18,13.19,13.17,13.18,20700.0,10.5141,10.5221,10.5061,10.5141,20700.0
2007-10-30 13:25:00,13.17,13.19,13.16,13.19,29600.0,10.5061,10.5221,10.4982,10.5221,29600.0
2007-10-30 13:30:00,13.19,13.21,13.18,13.19,55300.0,10.5221,10.5381,10.5141,10.5221,55300.0
2007-10-30 13:35:00,13.19,13.24,13.17,13.2,81000.0,10.5221,10.562,10.5061,10.5301,81000.0
2007-10-30 13:40:00,13.2,13.25,13.19,13.23,60100.0,10.5301,10.57,10.5221,10.554,60100.0
2007-10-30 13:45:00,13.23,13.27,13.23,13.25,38800.0,10.554,10.5859,10.554,10.57,38800.0
2007-10-30 13:50:00,13.24,13.25,13.24,13.24,12600.0,10.562,10.57,10.562,10.562,12600.0
2007-10-30 13:55:00,13.25,13.29,13.24,13.27,66000.0,10.57,10.6019,10.562,10.5859,66000.0
2007-10-30 14:00:00,13.27,13.27,13.23,13.26,23700.0,10.5859,10.5859,10.554,10.5779,23700.0
2007-10-30 14:05:00,13.26,13.26,13.19,13.2,38400.0,10.5779,10.5779,10.5221,10.5301,38400.0
2007-10-30 14:10:00,13.2,13.2,13.16,13.18,72800.0,10.5301,10.5301,10.4982,10.5141,72800.0
2007-10-30 14:15:00,13.18,13.22,13.16,13.17,58600.0,10.5141,10.546,10.4982,10.5061,58600.0
2007-10-30 14:20:00,13.17,13.18,13.13,13.13,29300.0,10.5061,10.5141,10.4742,10.4742,29300.0
2007-10-30 14:25:00,13.14,13.15,13.13,13.15,25100.0,10.4822,10.4902,10.4742,10.4902,25100.0
2007-10-30 14:30:00,13.15,13.16,13.14,13.15,18000.0,10.4902,10.4982,10.4822,10.4902,18000.0
2007-10-30 14:35:00,13.16,13.21,13.14,13.2,46200.0,10.4982,10.5381,10.4822,10.5301,46200.0
2007-10-30 14:40:00,13.2,13.21,13.17,13.18,23200.0,10.5301,10.5381,10.5061,10.5141,23200.0
2007-10-30 14:45:00,13.19,13.2,13.18,13.2,12100.0,10.5221,10.5301,10.5141,10.5301,12100.0
2007-10-30 14:50:00,13.19,13.21,13.19,13.2,25900.0,10.5221,10.5381,10.5221,10.5301,25900.0
2007-10-30 14:55:00,13.2,13.21,13.18,13.2,30100.0,10.5301,10.5381,10.5141,10.5301,30100.0
2007-10-30 15:00:00,13.21,13.21,13.19,13.2,30600.0,10.5381,10.5381,10.5221,10.5301,30600.0
2007-10-30 15:05:00,13.19,13.2,13.18,13.19,16200.0,10.5221,10.5301,10.5141,10.5221,16200.0
2007-10-30 15:10:00,13.18,13.2,13.18,13.2,16100.0,10.5141,10.5301,10.5141,10.5301,16100.0
2007-10-30 15:15:00,13.2,13.26,13.19,13.26,38500.0,10.5301,10.5779,10.5221,10.5779,38500.0
2007-10-30 15:20:00,13.27,13.27,13.19,13.19,41900.0,10.5859,10.5859,10.5221,10.5221,41900.0
2007-10-30 15:25:00,13.19,13.2,13.15,13.18,56400.0,10.5221,10.5301,10.4902,10.5141,56400.0
2007-10-30 15:30:00,13.18,13.2,13.17,13.19,45500.0,10.5141,10.5301,10.5061,10.5221,45500.0
2007-10-30 15:35:00,13.18,13.19,13.14,13.15,76300.0,10.5141,10.5221,10.4822,10.4902,76300.0
2007-10-30 15:40:00,13.14,13.18,13.14,13.17,84300.0,10.4822,10.5141,10.4822,10.5061,84300.0
2007-10-30 15:45:00,13.18,13.2,13.17,13.2,94100.0,10.5141,10.5301,10.5061,10.5301,94100.0
2007-10-30 15:50:00,13.2,13.23,13.17,13.17,122500.0,10.5301,10.554,10.5061,10.5061,122500.0
2007-10-30 15:55:00,13.16,13.17,13.12,13.16,174200.0,10.4982,10.5061,10.4663,10.4982,174200.0
2007-10-31 09:30:00,13.34,13.39,13.25,13.28,59900.0,10.6418,10.6816,10.57,10.5939,59900.0
2007-10-31 09:35:00,13.26,13.35,13.11,13.14,106300.0,10.5779,10.6497,10.4583,10.4822,106300.0
2007-10-31 09:40:00,13.14,13.18,13.06,13.07,65000.0,10.4822,10.5141,10.4184,10.4264,65000.0
2007-10-31 09:45:00,13.07,13.12,13.06,13.07,81200.0,10.4264,10.4663,10.4184,10.4264,81200.0
2007-10-31 09:50:00,13.07,13.18,13.05,13.16,76100.0,10.4264,10.5141,10.4104,10.4982,76100.0
2007-10-31 09:55:00,13.15,13.17,13.14,13.16,27900.0,10.4902,10.5061,10.4822,10.4982,27900.0
2007-10-31 10:00:00,13.16,13.23,13.15,13.22,59800.0,10.4982,10.554,10.4902,10.546,59800.0
2007-10-31 10:05:00,13.23,13.27,13.22,13.24,101900.0,10.554,10.5859,10.546,10.562,101900.0
2007-10-31 10:10:00,13.25,13.25,13.22,13.23,50400.0,10.57,10.57,10.546,10.554,50400.0
2007-10-31 10:15:00,13.22,13.25,13.19,13.25,102500.0,10.546,10.57,10.5221,10.57,102500.0
2007-10-31 10:20:00,13.25,13.27,13.24,13.26,16500.0,10.57,10.5859,10.562,10.5779,16500.0
2007-10-31 10:25:00,13.26,13.27,13.2,13.2,53800.0,10.5779,10.5859,10.5301,10.5301,53800.0
2007-10-31 10:30:00,13.2,13.2,13.14,13.16,39500.0,10.5301,10.5301,10.4822,10.4982,39500.0
2007-10-31 10:35:00,13.17,13.24,13.14,13.24,38500.0,10.5061,10.562,10.4822,10.562,38500.0
2007-10-31 10:40:00,13.24,13.24,13.19,13.19,22400.0,10.562,10.562,10.5221,10.5221,22400.0
2007-10-31 10:45:00,13.2,13.22,13.19,13.21,26900.0,10.5301,10.546,10.5221,10.5381,26900.0
2007-10-31 10:50:00,13.21,13.21,13.19,13.2,19100.0,10.5381,10.5381,10.5221,10.5301,19100.0
2007-10-31 10:55:00,13.2,13.21,13.19,13.2,16600.0,10.5301,10.5381,10.5221,10.5301,16600.0
2007-10-31 11:00:00,13.2,13.21,13.19,13.2,15900.0,10.5301,10.5381,10.5221,10.5301,15900.0
2007-10-31 11:05:00,13.19,13.2,13.16,13.16,19400.0,10.5221,10.5301,10.4982,10.4982,19400.0
2007-10-31 11:10:00,13.17,13.17,13.09,13.1,34800.0,10.5061,10.5061,10.4423,10.4503,34800.0
2007-10-31 11:15:00,13.1,13.11,13.09,13.1,21400.0,10.4503,10.4583,10.4423,10.4503,21400.0
2007-10-31 11:20:00,13.1,13.11,13.09,13.11,28800.0,10.4503,10.4583,10.4423,10.4583,28800.0
2007-10-31 11:25:00,13.11,13.11,13.09,13.1,28400.0,10.4583,10.4583,10.4423,10.4503,28400.0
2007-10-31 11:30:00,13.1,13.11,13.09,13.1,17900.0,10.4503,10.4583,10.4423,10.4503,17900.0
2007-10-31 11:35:00,13.1,13.11,13.09,13.1,17500.0,10.4503,10.4583,10.4423,10.4503,17500.0
2007-10-31 11:40:00,13.09,13.09,13.08,13.09,21100.0,10.4423,10.4423,10.4344,10.4423,21100.0
2007-10-31 11:45:00,13.08,13.09,13.06,13.07,32600.0,10.4344,10.4423,10.4184,10.4264,32600.0
2007-10-31 11:50:00,13.07,13.08,13.06,13.06,11400.0,10.4264,10.4344,10.4184,10.4184,11400.0
2007-10-31 11:55:00,13.07,13.11,13.06,13.1,22500.0,10.4264,10.4583,10.4184,10.4503,22500.0
2007-10-31 12:00:00,13.1,13.13,13.09,13.13,21600.0,10.4503,10.4742,10.4423,10.4742,21600.0
2007-10-31 12:05:00,13.12,13.15,13.11,13.14,40100.0,10.4663,10.4902,10.4583,10.4822,40100.0
2007-10-31 12:10:00,13.14,13.15,13.12,13.14,27700.0,10.4822,10.4902,10.4663,10.4822,27700.0
2007-10-31 12:15:00,13.14,13.15,13.13,13.13,5800.0,10.4822,10.4902,10.4742,10.4742,5800.0
2007-10-31 12:20:00,13.14,13.16,13.13,13.15,22500.0,10.4822,10.4982,10.4742,10.4902,22500.0
2007-10-31 12:25:00,13.15,13.16,13.1,13.1,65500.0,10.4902,10.4982,10.4503,10.4503,65500.0
2007-10-31 12:30:00,13.11,13.12,13.1,13.11,8200.0,10.4583,10.4663,10.4503,10.4583,8200.0
2007-10-31 12:35:00,13.11,13.14,13.11,13.13,16000.0,10.4583,10.4822,10.4583,10.4742,16000.0
2007-10-31 12:40:00,13.12,13.12,13.11,13.11,5800.0,10.4663,10.4663,10.4583,10.4583,5800.0
2007-10-31 12:45:00,13.11,13.13,13.11,13.13,17800.0,10.4583,10.4742,10.4583,10.4742,17800.0
2007-10-31 12:50:00,13.13,13.14,13.13,13.14,17200.0,10.4742,10.4822,10.4742,10.4822,17200.0
2007-10-31 12:55:00,13.15,13.15,13.14,13.15,11800.0,10.4902,10.4902,10.4822,10.4902,11800.0
2007-10-31 13:00:00,13.15,13.16,13.14,13.16,40700.0,10.4902,10.4982,10.4822,10.4982,40700.0
2007-10-31 13:05:00,13.15,13.21,13.13,13.2,164400.0,10.4902,10.5381,10.4742,10.5301,164400.0
2007-10-31 13:10:00,13.2,13.21,13.17,13.21,22900.0,10.5301,10.5381,10.5061,10.5381,22900.0
2007-10-31 13:15:00,13.21,13.21,13.18,13.2,29600.0,10.5381,10.5381,10.5141,10.5301,29600.0
2007-10-31 13:20:00,13.19,13.21,13.17,13.19,59400.0,10.5221,10.5381,10.5061,10.5221,59400.0
2007-10-31 13:25:00,13.19,13.2,13.18,13.19,30400.0,10.5221,10.5301,10.5141,10.5221,30400.0
2007-10-31 13:30:00,13.18,13.19,13.17,13.19,15300.0,10.5141,10.5221,10.5061,10.5221,15300.0
2007-10-31 13:35:00,13.19,13.2,13.18,13.19,24800.0,10.5221,10.5301,10.5141,10.5221,24800.0
2007-10-31 13:40:00,13.19,13.21,13.19,13.2,55600.0,10.5221,10.5381,10.5221,10.5301,55600.0
2007-10-31 13:45:00,13.2,13.23,13.19,13.23,28600.0,10.5301,10.554,10.5221,10.554,28600.0
2007-10-31 13:50:00,13.22,13.23,13.2,13.21,45400.0,10.546,10.554,10.5301,10.5381,45400.0
2007-10-31 13:55:00,13.22,13.27,13.2,13.27,45800.0,10.546,10.5859,10.5301,10.5859,45800.0
2007-10-31 14:00:00,13.27,13.33,13.27,13.31,42500.0,10.5859,10.6338,10.5859,10.6178,42500.0
2007-10-31 14:05:00,13.31,13.4,13.29,13.31,181900.0,10.6178,10.6896,10.6019,10.6178,181900.0
2007-10-31 14:10:00,13.31,13.33,13.24,13.3,136700.0,10.6178,10.6338,10.562,10.6099,136700.0
2007-10-31 14:15:00,13.31,13.31,12.95,12.95,218200.0,10.6178,10.6178,10.3306,10.3306,218200.0
2007-10-31 14:20:00,12.95,13.08,12.85,12.96,472000.0,10.3306,10.4344,10.2509,10.3386,472000.0
2007-10-31 14:25:00,12.97,13.02,12.84,12.92,364900.0,10.3466,10.3865,10.2429,10.3067,364900.0
2007-10-31 14:30:00,12.91,12.98,12.85,12.92,272600.0,10.2987,10.3546,10.2509,10.3067,272600.0
2007-10-31 14:35:00,12.93,12.95,12.85,12.87,218700.0,10.3147,10.3306,10.2509,10.2668,218700.0
2007-10-31 14:40:00,12.87,13.0,12.85,13.0,247900.0,10.2668,10.3705,10.2509,10.3705,247900.0
2007-10-31 14:45:00,12.99,13.08,12.97,13.04,269300.0,10.3626,10.4344,10.3466,10.4024,269300.0
2007-10-31 14:50:00,13.03,13.14,12.93,13.13,162100.0,10.3945,10.4822,10.3147,10.4742,162100.0
2007-10-31 14:55:00,13.14,13.25,13.0,13.16,202200.0,10.4822,10.57,10.3705,10.4982,202200.0
2007-10-31 15:00:00,13.15,13.19,12.99,13.11,270100.0,10.4902,10.5221,10.3626,10.4583,270100.0
2007-10-31 15:05:00,13.1,13.16,13.03,13.09,169000.0,10.4503,10.4982,10.3945,10.4423,169000.0
2007-10-31 15:10:00,13.09,13.12,12.98,12.98,718900.0,10.4423,10.4663,10.3546,10.3546,718900.0
2007-10-31 15:15:00,12.98,13.0,12.92,12.95,374600.0,10.3546,10.3705,10.3067,10.3306,374600.0
2007-10-31 15:20:00,12.95,13.22,12.82,12.82,196200.0,10.3306,10.546,10.2269,10.2269,196200.0
2007-10-31 15:25:00,12.82,13.1,12.79,12.82,212900.0,10.2269,10.4503,10.203,10.2269,212900.0
2007-10-31 15:30:00,12.81,12.83,12.76,12.81,255900.0,10.219,10.2349,10.1791,10.219,255900.0
2007-10-31 15:35:00,12.8,12.82,12.74,12.74,260200.0,10.211,10.2269,10.1631,10.1631,260200.0
2007-10-31 15:40:00,12.73,12.84,12.73,12.82,208000.0,10.1551,10.2429,10.1551,10.2269,208000.0
2007-10-31 15:45:00,12.83,12.85,12.75,12.76,183800.0,10.2349,10.2509,10.1711,10.1791,183800.0
2007-10-31 15:50:00,12.76,12.77,12.67,12.69,519900.0,10.1791,10.1871,10.1073,10.1232,519900.0
2007-10-31 15:55:00,12.69,12.7,12.61,12.66,647400.0,10.1232,10.1312,10.0594,10.0993,647400.0
2007-11-01 09:30:00,11.75,12.3,11.75,12.14,419900.0,9.4902,9.9345,9.4902,9.8052,419900.0
2007-11-01 09:35:00,12.15,12.17,11.91,11.95,145500.0,9.8133,9.8295,9.6195,9.6518,145500.0
2007-11-01 09:40:00,11.96,12.0,11.9,11.96,219900.0,9.6599,9.6922,9.6114,9.6599,219900.0
2007-11-01 09:45:00,11.96,11.96,11.78,11.92,186700.0,9.6599,9.6599,9.5145,9.6275,186700.0
2007-11-01 09:50:00,11.94,12.05,11.86,12.05,160500.0,9.6437,9.7325,9.5791,9.7325,160500.0
2007-11-01 09:55:00,12.05,12.14,11.95,12.14,138000.0,9.7325,9.8052,9.6518,9.8052,138000.0
2007-11-01 10:00:00,12.13,12.16,12.01,12.04,154200.0,9.7972,9.8214,9.7002,9.7245,154200.0
2007-11-01 10:05:00,12.04,12.11,11.95,11.98,92500.0,9.7245,9.781,9.6518,9.676,92500.0
2007-11-01 10:10:00,11.98,12.03,11.87,12.01,66700.0,9.676,9.7164,9.5872,9.7002,66700.0
2007-11-01 10:15:00,12.0,12.0,11.91,11.95,59200.0,9.6922,9.6922,9.6195,9.6518,59200.0
2007-11-01 10:20:00,11.95,11.97,11.9,11.94,46900.0,9.6518,9.6679,9.6114,9.6437,46900.0
2007-11-01 10:25:00,11.94,11.98,11.92,11.94,54900.0,9.6437,9.676,9.6275,9.6437,54900.0
2007-11-01 10:30:00,11.94,11.95,11.92,11.92,75100.0,9.6437,9.6518,9.6275,9.6275,75100.0
2007-11-01 10:35:00,11.92,11.95,11.9,11.92,339100.0,9.6275,9.6518,9.6114,9.6275,339100.0
2007-11-01 10:40:00,11.93,11.99,11.92,11.99,139900.0,9.6356,9.6841,9.6275,9.6841,139900.0
2007-11-01 10:45:00,11.99,12.0,11.98,11.98,66600.0,9.6841,9.6922,9.676,9.676,66600.0
2007-11-01 10:50:00,11.98,12.0,11.96,11.99,55900.0,9.676,9.6922,9.6599,9.6841,55900.0
2007-11-01 10:55:00,11.99,12.0,11.95,11.96,71500.0,9.6841,9.6922,9.6518,9.6599,71500.0
2007-11-01 11:00:00,11.96,11.96,11.88,11.89,116400.0,9.6599,9.6599,9.5952,9.6033,116400.0
2007-11-01 11:05:00,11.89,11.9,11.85,11.86,74200.0,9.6033,9.6114,9.571,9.5791,74200.0
2007-11-01 11:10:00,11.85,11.86,11.83,11.85,67100.0,9.571,9.5791,9.5549,9.571,67100.0
2007-11-01 11:15:00,11.84,11.85,11.8,11.84,85300.0,9.5629,9.571,9.5306,9.5629,85300.0
2007-11-01 11:20:00,11.84,11.84,11.8,11.8,46900.0,9.5629,9.5629,9.5306,9.5306,46900.0
2007-11-01 11:25:00,11.81,11.81,11.78,11.79,101200.0,9.5387,9.5387,9.5145,9.5225,101200.0
2007-11-01 11:30:00,11.79,11.8,11.73,11.75,210300.0,9.5225,9.5306,9.4741,9.4902,210300.0
2007-11-01 11:35:00,11.76,11.78,11.7,11.78,113300.0,9.4983,9.5145,9.4499,9.5145,113300.0
2007-11-01 11:40:00,11.77,11.78,11.71,11.76,170900.0,9.5064,9.5145,9.4579,9.4983,170900.0
2007-11-01 11:45:00,11.76,11.78,11.75,11.77,79900.0,9.4983,9.5145,9.4902,9.5064,79900.0
2007-11-01 11:50:00,11.78,11.81,11.77,11.81,163800.0,9.5145,9.5387,9.5064,9.5387,163800.0
2007-11-01 11:55:00,11.81,11.83,11.77,11.83,175300.0,9.5387,9.5549,9.5064,9.5549,175300.0
2007-11-01 12:00:00,11.83,11.89,11.82,11.89,109400.0,9.5549,9.6033,9.5468,9.6033,109400.0
2007-11-01 12:05:00,11.9,11.93,11.89,11.89,161600.0,9.6114,9.6356,9.6033,9.6033,161600.0
2007-11-01 12:10:00,11.89,11.92,11.88,11.91,106200.0,9.6033,9.6275,9.5952,9.6195,106200.0
2007-11-01 12:15:00,11.91,11.96,11.9,11.96,150000.0,9.6195,9.6599,9.6114,9.6599,150000.0
2007-11-01 12:20:00,11.95,11.96,11.92,11.96,88500.0,9.6518,9.6599,9.6275,9.6599,88500.0
2007-11-01 12:25:00,11.96,11.96,11.93,11.93,90900.0,9.6599,9.6599,9.6356,9.6356,90900.0
2007-11-01 12:30:00,11.94,12.0,11.94,11.97,88100.0,9.6437,9.6922,9.6437,9.6679,88100.0
2007-11-01 12:35:00,11.97,12.05,11.93,12.05,422700.0,9.6679,9.7325,9.6356,9.7325,422700.0
2007-11-01 12:40:00,12.04,12.05,11.97,12.02,106300.0,9.7245,9.7325,9.6679,9.7083,106300.0
2007-11-01 12:45:00,12.02,12.03,11.96,11.99,161800.0,9.7083,9.7164,9.6599,9.6841,161800.0
2007-11-01 12:50:00,12.0,12.04,11.98,12.04,103000.0,9.6922,9.7245,9.676,9.7245,103000.0
2007-11-01 12:55:00,12.04,12.05,12.0,12.03,93500.0,9.7245,9.7325,9.6922,9.7164,93500.0
2007-11-01 13:00:00,12.04,12.04,12.0,12.0,66700.0,9.7245,9.7245,9.6922,9.6922,66700.0
2007-11-01 13:05:00,12.0,12.05,12.0,12.03,92700.0,9.6922,9.7325,9.6922,9.7164,92700.0
2007-11-01 13:10:00,12.03,12.06,11.99,12.06,169600.0,9.7164,9.7406,9.6841,9.7406,169600.0
2007-11-01 13:15:00,12.04,12.06,12.01,12.01,69300.0,9.7245,9.7406,9.7002,9.7002,69300.0
2007-11-01 13:20:00,12.01,12.02,11.98,11.99,163100.0,9.7002,9.7083,9.676,9.6841,163100.0
2007-11-01 13:25:00,11.99,12.01,11.96,11.96,94500.0,9.6841,9.7002,9.6599,9.6599,94500.0
2007-11-01 13:30:00,11.96,12.01,11.93,11.97,187200.0,9.6599,9.7002,9.6356,9.6679,187200.0
2007-11-01 13:35:00,11.98,11.99,11.96,11.99,39700.0,9.676,9.6841,9.6599,9.6841,39700.0
2007-11-01 13:40:00,11.98,12.01,11.96,11.96,75600.0,9.676,9.7002,9.6599,9.6599,75600.0
2007-11-01 13:45:00,11.96,12.03,11.94,12.03,230600.0,9.6599,9.7164,9.6437,9.7164,230600.0
2007-11-01 13:50:00,12.02,12.02,11.99,12.0,90500.0,9.7083,9.7083,9.6841,9.6922,90500.0
2007-11-01 13:55:00,12.01,12.03,11.99,12.01,127500.0,9.7002,9.7164,9.6841,9.7002,127500.0
2007-11-01 14:00:00,12.01,12.01,11.99,12.0,259700.0,9.7002,9.7002,9.6841,9.6922,259700.0
2007-11-01 14:05:00,12.0,12.04,12.0,12.02,78600.0,9.6922,9.7245,9.6922,9.7083,78600.0
2007-11-01 14:10:00,12.02,12.04,12.0,12.03,56800.0,9.7083,9.7245,9.6922,9.7164,56800.0
2007-11-01 14:15:00,12.03,12.06,12.0,12.05,98200.0,9.7164,9.7406,9.6922,9.7325,98200.0
2007-11-01 14:20:00,12.06,12.06,12.01,12.03,102100.0,9.7406,9.7406,9.7002,9.7164,102100.0
2007-11-01 14:25:00,12.03,12.05,12.01,12.01,124300.0,9.7164,9.7325,9.7002,9.7002,124300.0
2007-11-01 14:30:00,12.0,12.04,11.99,12.01,107600.0,9.6922,9.7245,9.6841,9.7002,107600.0
2007-11-01 14:35:00,12.0,12.07,12.0,12.04,88900.0,9.6922,9.7487,9.6922,9.7245,88900.0
2007-11-01 14:40:00,12.05,12.07,12.04,12.05,78000.0,9.7325,9.7487,9.7245,9.7325,78000.0
2007-11-01 14:45:00,12.06,12.1,12.05,12.1,78500.0,9.7406,9.7729,9.7325,9.7729,78500.0
2007-11-01 14:50:00,12.1,12.14,12.08,12.1,86100.0,9.7729,9.8052,9.7568,9.7729,86100.0
2007-11-01 14:55:00,12.09,12.11,12.06,12.06,98000.0,9.7649,9.781,9.7406,9.7406,98000.0
2007-11-01 15:00:00,12.06,12.1,12.04,12.05,103800.0,9.7406,9.7729,9.7245,9.7325,103800.0
2007-11-01 15:05:00,12.06,12.11,12.05,12.1,117700.0,9.7406,9.781,9.7325,9.7729,117700.0
2007-11-01 15:10:00,12.1,12.12,12.06,12.08,120600.0,9.7729,9.7891,9.7406,9.7568,120600.0
2007-11-01 15:15:00,12.08,12.11,12.05,12.06,113900.0,9.7568,9.781,9.7325,9.7406,113900.0
2007-11-01 15:20:00,12.07,12.09,12.01,12.01,206400.0,9.7487,9.7649,9.7002,9.7002,206400.0
2007-11-01 15:25:00,12.0,12.03,11.99,12.0,202400.0,9.6922,9.7164,9.6841,9.6922,202400.0
2007-11-01 15:30:00,12.0,12.02,11.99,12.0,215800.0,9.6922,9.7083,9.6841,9.6922,215800.0
2007-11-01 15:35:00,12.0,12.03,11.99,12.0,193800.0,9.6922,9.7164,9.6841,9.6922,193800.0
2007-11-01 15:40:00,12.0,12.01,11.96,11.98,221600.0,9.6922,9.7002,9.6599,9.676,221600.0
2007-11-01 15:45:00,11.98,12.01,11.95,11.98,219900.0,9.676,9.7002,9.6518,9.676,219900.0
2007-11-01 15:50:00,11.99,12.01,11.92,11.93,357000.0,9.6841,9.7002,9.6275,9.6356,357000.0
2007-11-01 15:55:00,11.93,12.03,11.93,12.0,421500.0,9.6356,9.7164,9.6356,9.6922,421500.0
2007-11-02 09:30:00,12.05,12.07,12.01,12.04,46400.0,9.7325,9.7487,9.7002,9.7245,46400.0
2007-11-02 09:35:00,12.05,12.05,11.87,11.93,143000.0,9.7325,9.7325,9.5872,9.6356,143000.0
2007-11-02 09:40:00,11.93,12.01,11.9,11.97,92400.0,9.6356,9.7002,9.6114,9.6679,92400.0
2007-11-02 09:45:00,11.97,11.97,11.78,11.81,102300.0,9.6679,9.6679,9.5145,9.5387,102300.0
2007-11-02 09:50:00,11.81,11.88,11.71,11.71,118400.0,9.5387,9.5952,9.4579,9.4579,118400.0
2007-11-02 09:55:00,11.71,11.89,11.69,11.85,137600.0,9.4579,9.6033,9.4418,9.571,137600.0
2007-11-02 10:00:00,11.85,11.88,11.78,11.79,175300.0,9.571,9.5952,9.5145,9.5225,175300.0
2007-11-02 10:05:00,11.78,11.79,11.68,11.79,194800.0,9.5145,9.5225,9.4337,9.5225,194800.0
2007-11-02 10:10:00,11.79,11.86,11.78,11.85,226500.0,9.5225,9.5791,9.5145,9.571,226500.0
2007-11-02 10:15:00,11.85,11.87,11.79,11.8,164800.0,9.571,9.5872,9.5225,9.5306,164800.0
2007-11-02 10:20:00,11.8,11.91,11.79,11.91,142100.0,9.5306,9.6195,9.5225,9.6195,142100.0
2007-11-02 10:25:00,11.9,11.94,11.87,11.94,86800.0,9.6114,9.6437,9.5872,9.6437,86800.0
2007-11-02 10:30:00,11.94,11.99,11.92,11.99,66100.0,9.6437,9.6841,9.6275,9.6841,66100.0
2007-11-02 10:35:00,11.98,12.03,11.94,12.03,87800.0,9.676,9.7164,9.6437,9.7164,87800.0
2007-11-02 10:40:00,12.03,12.04,11.99,12.02,149700.0,9.7164,9.7245,9.6841,9.7083,149700.0
2007-11-02 10:45:00,12.03,12.03,11.87,11.88,64800.0,9.7164,9.7164,9.5872,9.5952,64800.0
2007-11-02 10:50:00,11.88,11.93,11.86,11.9,76100.0,9.5952,9.6356,9.5791,9.6114,76100.0
2007-11-02 10:55:00,11.9,11.95,11.87,11.88,45500.0,9.6114,9.6518,9.5872,9.5952,45500.0
2007-11-02 11:00:00,11.87,11.93,11.85,11.88,66200.0,9.5872,9.6356,9.571,9.5952,66200.0
2007-11-02 11:05:00,11.89,11.89,11.83,11.84,77900.0,9.6033,9.6033,9.5549,9.5629,77900.0
2007-11-02 11:10:00,11.84,11.88,11.83,11.86,42500.0,9.5629,9.5952,9.5549,9.5791,42500.0
2007-11-02 11:15:00,11.87,11.91,11.79,11.81,62500.0,9.5872,9.6195,9.5225,9.5387,62500.0
2007-11-02 11:20:00,11.81,11.88,11.77,11.87,117500.0,9.5387,9.5952,9.5064,9.5872,117500.0
2007-11-02 11:25:00,11.87,11.88,11.79,11.87,251300.0,9.5872,9.5952,9.5225,9.5872,251300.0
2007-11-02 11:30:00,11.88,11.9,11.87,11.88,128700.0,9.5952,9.6114,9.5872,9.5952,128700.0
2007-11-02 11:35:00,11.88,11.89,11.83,11.87,97300.0,9.5952,9.6033,9.5549,9.5872,97300.0
2007-11-02 11:40:00,11.87,11.9,11.83,11.85,97400.0,9.5872,9.6114,9.5549,9.571,97400.0
2007-11-02 11:45:00,11.84,11.85,11.81,11.81,44000.0,9.5629,9.571,9.5387,9.5387,44000.0
2007-11-02 11:50:00,11.82,11.9,11.78,11.86,93100.0,9.5468,9.6114,9.5145,9.5791,93100.0
2007-11-02 11:55:00,11.87,11.87,11.78,11.8,133200.0,9.5872,9.5872,9.5145,9.5306,133200.0
2007-11-02 12:00:00,11.8,11.86,11.78,11.86,100500.0,9.5306,9.5791,9.5145,9.5791,100500.0
2007-11-02 12:05:00,11.85,11.88,11.81,11.85,53900.0,9.571,9.5952,9.5387,9.571,53900.0
2007-11-02 12:10:00,11.86,11.94,11.8,11.85,84100.0,9.5791,9.6437,9.5306,9.571,84100.0
2007-11-02 12:15:00,11.85,11.88,11.81,11.85,50000.0,9.571,9.5952,9.5387,9.571,50000.0
2007-11-02 12:20:00,11.86,11.91,11.84,11.9,54700.0,9.5791,9.6195,9.5629,9.6114,54700.0
2007-11-02 12:25:00,11.9,11.91,11.84,11.87,39600.0,9.6114,9.6195,9.5629,9.5872,39600.0
2007-11-02 12:30:00,11.88,11.92,11.88,11.89,104900.0,9.5952,9.6275,9.5952,9.6033,104900.0
2007-11-02 12:35:00,11.88,11.97,11.87,11.93,75900.0,9.5952,9.6679,9.5872,9.6356,75900.0
2007-11-02 12:40:00,11.93,12.05,11.92,12.03,124400.0,9.6356,9.7325,9.6275,9.7164,124400.0
2007-11-02 12:45:00,12.03,12.06,11.93,11.93,79700.0,9.7164,9.7406,9.6356,9.6356,79700.0
2007-11-02 12:50:00,11.94,11.97,11.91,11.93,56200.0,9.6437,9.6679,9.6195,9.6356,56200.0
2007-11-02 12:55:00,11.93,12.1,11.92,12.1,63700.0,9.6356,9.7729,9.6275,9.7729,63700.0
2007-11-02 13:00:00,12.09,12.25,12.09,12.21,170000.0,9.7649,9.8941,9.7649,9.8618,170000.0
2007-11-02 13:05:00,12.2,12.23,12.08,12.09,292000.0,9.8537,9.8779,9.7568,9.7649,292000.0
2007-11-02 13:10:00,12.1,12.12,12.05,12.06,54700.0,9.7729,9.7891,9.7325,9.7406,54700.0
2007-11-02 13:15:00,12.06,12.12,12.05,12.12,28900.0,9.7406,9.7891,9.7325,9.7891,28900.0
2007-11-02 13:20:00,12.12,12.12,11.99,12.01,60000.0,9.7891,9.7891,9.6841,9.7002,60000.0
2007-11-02 13:25:00,12.0,12.03,12.0,12.0,73800.0,9.6922,9.7164,9.6922,9.6922,73800.0
2007-11-02 13:30:00,12.0,12.01,11.91,11.91,100300.0,9.6922,9.7002,9.6195,9.6195,100300.0
2007-11-02 13:35:00,11.9,11.94,11.87,11.94,54600.0,9.6114,9.6437,9.5872,9.6437,54600.0
2007-11-02 13:40:00,11.93,11.93,11.82,11.84,55200.0,9.6356,9.6356,9.5468,9.5629,55200.0
2007-11-02 13:45:00,11.84,11.9,11.82,11.88,47400.0,9.5629,9.6114,9.5468,9.5952,47400.0
2007-11-02 13:50:00,11.87,11.95,11.84,11.85,48500.0,9.5872,9.6518,9.5629,9.571,48500.0
2007-11-02 13:55:00,11.85,11.87,11.84,11.87,153700.0,9.571,9.5872,9.5629,9.5872,153700.0
2007-11-02 14:00:00,11.87,11.88,11.86,11.88,29200.0,9.5872,9.5952,9.5791,9.5952,29200.0
2007-11-02 14:05:00,11.87,11.87,11.83,11.87,51100.0,9.5872,9.5872,9.5549,9.5872,51100.0
2007-11-02 14:10:00,11.86,11.87,11.84,11.86,23200.0,9.5791,9.5872,9.5629,9.5791,23200.0
2007-11-02 14:15:00,11.86,11.86,11.77,11.78,80900.0,9.5791,9.5791,9.5064,9.5145,80900.0
2007-11-02 14:20:00,11.78,11.82,11.77,11.78,58700.0,9.5145,9.5468,9.5064,9.5145,58700.0
2007-11-02 14:25:00,11.77,11.81,11.77,11.77,40000.0,9.5064,9.5387,9.5064,9.5064,40000.0
2007-11-02 14:30:00,11.77,11.84,11.77,11.79,75400.0,9.5064,9.5629,9.5064,9.5225,75400.0
2007-11-02 14:35:00,11.79,11.79,11.72,11.73,71900.0,9.5225,9.5225,9.466,9.4741,71900.0
2007-11-02 14:40:00,11.73,11.76,11.72,11.75,40700.0,9.4741,9.4983,9.466,9.4902,40700.0
2007-11-02 14:45:00,11.74,11.74,11.72,11.73,61200.0,9.4822,9.4822,9.466,9.4741,61200.0
2007-11-02 14:50:00,11.73,11.75,11.7,11.7,107800.0,9.4741,9.4902,9.4499,9.4499,107800.0
2007-11-02 14:55:00,11.7,11.74,11.68,11.7,172700.0,9.4499,9.4822,9.4337,9.4499,172700.0
2007-11-02 15:00:00,11.7,11.74,11.69,11.71,89400.0,9.4499,9.4822,9.4418,9.4579,89400.0
2007-11-02 15:05:00,11.71,11.76,11.71,11.75,180500.0,9.4579,9.4983,9.4579,9.4902,180500.0
2007-11-02 15:10:00,11.75,11.76,11.7,11.7,188100.0,9.4902,9.4983,9.4499,9.4499,188100.0
2007-11-02 15:15:00,11.72,11.76,11.7,11.75,220900.0,9.466,9.4983,9.4499,9.4902,220900.0
2007-11-02 15:20:00,11.75,11.77,11.71,11.71,93200.0,9.4902,9.5064,9.4579,9.4579,93200.0
2007-11-02 15:25:00,11.71,11.72,11.7,11.71,103500.0,9.4579,9.466,9.4499,9.4579,103500.0
2007-11-02 15:30:00,11.7,11.74,11.7,11.71,142100.0,9.4499,9.4822,9.4499,9.4579,142100.0
2007-11-02 15:35:00,11.71,11.71,11.68,11.68,160000.0,9.4579,9.4579,9.4337,9.4337,160000.0
2007-11-02 15:40:00,11.69,11.72,11.68,11.72,201400.0,9.4418,9.466,9.4337,9.466,201400.0
2007-11-02 15:45:00,11.72,11.75,11.64,11.64,292400.0,9.466,9.4902,9.4014,9.4014,292400.0
2007-11-02 15:50:00,11.64,11.7,11.63,11.7,393400.0,9.4014,9.4499,9.3933,9.4499,393400.0
2007-11-02 15:55:00,11.7,11.77,11.64,11.76,264700.0,9.4499,9.5064,9.4014,9.4983,264700.0
2007-11-05 09:30:00,11.42,11.51,11.37,11.43,214600.0,9.2237,9.2964,9.1833,9.2318,214600.0
2007-11-05 09:35:00,11.43,11.66,11.41,11.64,115500.0,9.2318,9.4175,9.2156,9.4014,115500.0
2007-11-05 09:40:00,11.64,11.75,11.49,11.56,230100.0,9.4014,9.4902,9.2802,9.3368,230100.0
2007-11-05 09:45:00,11.56,11.65,11.44,11.65,115800.0,9.3368,9.4095,9.2399,9.4095,115800.0
2007-11-05 09:50:00,11.65,11.66,11.56,11.59,79600.0,9.4095,9.4175,9.3368,9.361,79600.0
2007-11-05 09:55:00,11.58,11.78,11.58,11.78,99500.0,9.3529,9.5145,9.3529,9.5145,99500.0
2007-11-05 10:00:00,11.78,11.81,11.72,11.73,115800.0,9.5145,9.5387,9.466,9.4741,115800.0
2007-11-05 10:05:00,11.73,11.76,11.69,11.76,78700.0,9.4741,9.4983,9.4418,9.4983,78700.0
2007-11-05 10:10:00,11.75,11.77,11.71,11.74,93400.0,9.4902,9.5064,9.4579,9.4822,93400.0
2007-11-05 10:15:00,11.73,11.74,11.61,11.64,93300.0,9.4741,9.4822,9.3772,9.4014,93300.0
2007-11-05 10:20:00,11.64,11.73,11.64,11.73,65100.0,9.4014,9.4741,9.4014,9.4741,65100.0
2007-11-05 10:25:00,11.73,11.78,11.68,11.68,87600.0,9.4741,9.5145,9.4337,9.4337,87600.0
2007-11-05 10:30:00,11.69,11.76,11.68,11.75,60400.0,9.4418,9.4983,9.4337,9.4902,60400.0
2007-11-05 10:35:00,11.74,11.83,11.72,11.72,430500.0,9.4822,9.5549,9.466,9.466,430500.0
2007-11-05 10:40:00,11.72,11.79,11.7,11.77,81400.0,9.466,9.5225,9.4499,9.5064,81400.0
2007-11-05 10:45:00,11.78,11.8,11.76,11.78,173900.0,9.5145,9.5306,9.4983,9.5145,173900.0
2007-11-05 10:50:00,11.77,11.8,11.74,11.77,102800.0,9.5064,9.5306,9.4822,9.5064,102800.0
2007-11-05 10:55:00,11.78,11.79,11.76,11.79,145700.0,9.5145,9.5225,9.4983,9.5225,145700.0
2007-11-05 11:00:00,11.79,11.79,11.76,11.76,75100.0,9.5225,9.5225,9.4983,9.4983,75100.0
2007-11-05 11:05:00,11.77,11.78,11.74,11.77,134400.0,9.5064,9.5145,9.4822,9.5064,134400.0
2007-11-05 11:10:00,11.77,11.78,11.71,11.77,81300.0,9.5064,9.5145,9.4579,9.5064,81300.0
2007-11-05 11:15:00,11.78,11.78,11.72,11.74,51600.0,9.5145,9.5145,9.466,9.4822,51600.0
2007-11-05 11:20:00,11.73,11.81,11.73,11.78,59600.0,9.4741,9.5387,9.4741,9.5145,59600.0
2007-11-05 11:25:00,11.77,11.78,11.74,11.75,35800.0,9.5064,9.5145,9.4822,9.4902,35800.0
2007-11-05 11:30:00,11.74,11.77,11.72,11.74,59900.0,9.4822,9.5064,9.466,9.4822,59900.0
2007-11-05 11:35:00,11.74,11.76,11.72,11.74,26500.0,9.4822,9.4983,9.466,9.4822,26500.0
2007-11-05 11:40:00,11.75,11.8,11.75,11.77,40900.0,9.4902,9.5306,9.4902,9.5064,40900.0
2007-11-05 11:45:00,11.77,11.79,11.74,11.74,55100.0,9.5064,9.5225,9.4822,9.4822,55100.0
2007-11-05 11:50:00,11.74,11.75,11.72,11.72,29000.0,9.4822,9.4902,9.466,9.466,29000.0
2007-11-05 11:55:00,11.72,11.73,11.7,11.72,45600.0,9.466,9.4741,9.4499,9.466,45600.0
2007-11-05 12:00:00,11.72,11.74,11.69,11.7,85800.0,9.466,9.4822,9.4418,9.4499,85800.0
2007-11-05 12:05:00,11.7,11.72,11.67,11.71,74800.0,9.4499,9.466,9.4256,9.4579,74800.0
2007-11-05 12:10:00,11.71,11.72,11.65,11.69,58200.0,9.4579,9.466,9.4095,9.4418,58200.0
2007-11-05 12:15:00,11.68,11.71,11.66,11.68,48000.0,9.4337,9.4579,9.4175,9.4337,48000.0
2007-11-05 12:20:00,11.68,11.69,11.63,11.64,37400.0,9.4337,9.4418,9.3933,9.4014,37400.0
2007-11-05 12:25:00,11.64,11.67,11.62,11.66,53900.0,9.4014,9.4256,9.3852,9.4175,53900.0
2007-11-05 12:30:00,11.66,11.66,11.61,11.62,80000.0,9.4175,9.4175,9.3772,9.3852,80000.0
2007-11-05 12:35:00,11.62,11.64,11.62,11.64,67400.0,9.3852,9.4014,9.3852,9.4014,67400.0
2007-11-05 12:40:00,11.64,11.64,11.61,11.62,37900.0,9.4014,9.4014,9.3772,9.3852,37900.0
2007-11-05 12:45:00,11.62,11.62,11.61,11.61,25000.0,9.3852,9.3852,9.3772,9.3772,25000.0
2007-11-05 12:50:00,11.61,11.62,11.58,11.61,55500.0,9.3772,9.3852,9.3529,9.3772,55500.0
2007-11-05 12:55:00,11.62,11.63,11.6,11.62,32800.0,9.3852,9.3933,9.3691,9.3852,32800.0
2007-11-05 13:00:00,11.62,11.64,11.61,11.62,52600.0,9.3852,9.4014,9.3772,9.3852,52600.0
2007-11-05 13:05:00,11.62,11.63,11.6,11.6,39200.0,9.3852,9.3933,9.3691,9.3691,39200.0
2007-11-05 13:10:00,11.61,11.64,11.6,11.62,35600.0,9.3772,9.4014,9.3691,9.3852,35600.0
2007-11-05 13:15:00,11.62,11.64,11.59,11.61,55100.0,9.3852,9.4014,9.361,9.3772,55100.0
2007-11-05 13:20:00,11.62,11.64,11.62,11.64,27000.0,9.3852,9.4014,9.3852,9.4014,27000.0
2007-11-05 13:25:00,11.63,11.64,11.59,11.6,55400.0,9.3933,9.4014,9.361,9.3691,55400.0
2007-11-05 13:30:00,11.6,11.62,11.6,11.6,23000.0,9.3691,9.3852,9.3691,9.3691,23000.0
2007-11-05 13:35:00,11.61,11.63,11.58,11.62,42900.0,9.3772,9.3933,9.3529,9.3852,42900.0
2007-11-05 13:40:00,11.62,11.62,11.56,11.6,51300.0,9.3852,9.3852,9.3368,9.3691,51300.0
2007-11-05 13:45:00,11.59,11.6,11.51,11.52,50700.0,9.361,9.3691,9.2964,9.3045,50700.0
2007-11-05 13:50:00,11.51,11.56,11.5,11.52,131000.0,9.2964,9.3368,9.2883,9.3045,131000.0
2007-11-05 13:55:00,11.53,11.57,11.51,11.55,108500.0,9.3126,9.3449,9.2964,9.3287,108500.0
2007-11-05 14:00:00,11.56,11.59,11.54,11.59,64900.0,9.3368,9.361,9.3206,9.361,64900.0
2007-11-05 14:05:00,11.58,11.59,11.54,11.55,57000.0,9.3529,9.361,9.3206,9.3287,57000.0
2007-11-05 14:10:00,11.54,11.57,11.54,11.55,45200.0,9.3206,9.3449,9.3206,9.3287,45200.0
2007-11-05 14:15:00,11.55,11.57,11.5,11.51,72900.0,9.3287,9.3449,9.2883,9.2964,72900.0
2007-11-05 14:20:00,11.51,11.53,11.5,11.51,49500.0,9.2964,9.3126,9.2883,9.2964,49500.0
2007-11-05 14:25:00,11.5,11.52,11.47,11.51,57500.0,9.2883,9.3045,9.2641,9.2964,57500.0
2007-11-05 14:30:00,11.5,11.51,11.41,11.42,96800.0,9.2883,9.2964,9.2156,9.2237,96800.0
2007-11-05 14:35:00,11.42,11.47,11.41,11.47,68600.0,9.2237,9.2641,9.2156,9.2641,68600.0
2007-11-05 14:40:00,11.46,11.47,11.39,11.42,182600.0,9.256,9.2641,9.1995,9.2237,182600.0
2007-11-05 14:45:00,11.42,11.46,11.42,11.45,98700.0,9.2237,9.256,9.2237,9.2479,98700.0
2007-11-05 14:50:00,11.44,11.49,11.44,11.48,87300.0,9.2399,9.2802,9.2399,9.2722,87300.0
2007-11-05 14:55:00,11.49,11.49,11.42,11.43,82300.0,9.2802,9.2802,9.2237,9.2318,82300.0
2007-11-05 15:00:00,11.43,11.49,11.42,11.46,87900.0,9.2318,9.2802,9.2237,9.256,87900.0
2007-11-05 15:05:00,11.47,11.62,11.46,11.55,137600.0,9.2641,9.3852,9.256,9.3287,137600.0
2007-11-05 15:10:00,11.55,11.55,11.49,11.51,144000.0,9.3287,9.3287,9.2802,9.2964,144000.0
2007-11-05 15:15:00,11.5,11.52,11.47,11.49,86000.0,9.2883,9.3045,9.2641,9.2802,86000.0
2007-11-05 15:20:00,11.49,11.63,11.48,11.62,213700.0,9.2802,9.3933,9.2722,9.3852,213700.0
2007-11-05 15:25:00,11.62,11.65,11.58,11.61,299800.0,9.3852,9.4095,9.3529,9.3772,299800.0
2007-11-05 15:30:00,11.61,11.64,11.54,11.55,211100.0,9.3772,9.4014,9.3206,9.3287,211100.0
2007-11-05 15:35:00,11.54,11.6,11.52,11.57,282400.0,9.3206,9.3691,9.3045,9.3449,282400.0
2007-11-05 15:40:00,11.57,11.57,11.47,11.5,139100.0,9.3449,9.3449,9.2641,9.2883,139100.0
2007-11-05 15:45:00,11.51,11.51,11.46,11.48,172500.0,9.2964,9.2964,9.256,9.2722,172500.0
2007-11-05 15:50:00,11.49,11.56,11.47,11.55,178500.0,9.2802,9.3368,9.2641,9.3287,178500.0
2007-11-05 15:55:00,11.54,11.55,11.51,11.51,155200.0,9.3206,9.3287,9.2964,9.2964,155200.0
2007-11-06 09:30:00,11.58,11.67,11.49,11.63,105200.0,9.3529,9.4256,9.2802,9.3933,105200.0
2007-11-06 09:35:00,11.62,11.67,11.61,11.62,63400.0,9.3852,9.4256,9.3772,9.3852,63400.0
2007-11-06 09:40:00,11.62,11.64,11.56,11.56,105600.0,9.3852,9.4014,9.3368,9.3368,105600.0
2007-11-06 09:45:00,11.56,11.59,11.47,11.59,100300.0,9.3368,9.361,9.2641,9.361,100300.0
2007-11-06 09:50:00,11.59,11.6,11.53,11.55,38400.0,9.361,9.3691,9.3126,9.3287,38400.0
2007-11-06 09:55:00,11.55,11.61,11.54,11.59,39600.0,9.3287,9.3772,9.3206,9.361,39600.0
2007-11-06 10:00:00,11.59,11.65,11.55,11.6,60900.0,9.361,9.4095,9.3287,9.3691,60900.0
2007-11-06 10:05:00,11.6,11.65,11.59,11.62,68100.0,9.3691,9.4095,9.361,9.3852,68100.0
2007-11-06 10:10:00,11.61,11.62,11.58,11.58,48700.0,9.3772,9.3852,9.3529,9.3529,48700.0
2007-11-06 10:15:00,11.59,11.65,11.58,11.65,64000.0,9.361,9.4095,9.3529,9.4095,64000.0
2007-11-06 10:20:00,11.65,11.68,11.62,11.67,85100.0,9.4095,9.4337,9.3852,9.4256,85100.0
2007-11-06 10:25:00,11.67,11.69,11.63,11.67,82300.0,9.4256,9.4418,9.3933,9.4256,82300.0
2007-11-06 10:30:00,11.67,11.69,11.63,11.65,77800.0,9.4256,9.4418,9.3933,9.4095,77800.0
2007-11-06 10:35:00,11.66,11.68,11.64,11.68,78700.0,9.4175,9.4337,9.4014,9.4337,78700.0
2007-11-06 10:40:00,11.68,11.69,11.67,11.69,37800.0,9.4337,9.4418,9.4256,9.4418,37800.0
2007-11-06 10:45:00,11.69,11.69,11.64,11.68,163000.0,9.4418,9.4418,9.4014,9.4337,163000.0
2007-11-06 10:50:00,11.68,11.68,11.6,11.62,96200.0,9.4337,9.4337,9.3691,9.3852,96200.0
2007-11-06 10:55:00,11.63,11.67,11.62,11.65,90300.0,9.3933,9.4256,9.3852,9.4095,90300.0
2007-11-06 11:00:00,11.66,11.69,11.66,11.67,110900.0,9.4175,9.4418,9.4175,9.4256,110900.0
2007-11-06 11:05:00,11.67,11.71,11.66,11.71,99000.0,9.4256,9.4579,9.4175,9.4579,99000.0
2007-11-06 11:10:00,11.71,11.72,11.7,11.7,77200.0,9.4579,9.466,9.4499,9.4499,77200.0
2007-11-06 11:15:00,11.7,11.75,11.68,11.75,77900.0,9.4499,9.4902,9.4337,9.4902,77900.0
2007-11-06 11:20:00,11.74,11.75,11.71,11.72,183100.0,9.4822,9.4902,9.4579,9.466,183100.0
2007-11-06 11:25:00,11.72,11.76,11.7,11.73,79300.0,9.466,9.4983,9.4499,9.4741,79300.0
2007-11-06 11:30:00,11.73,11.74,11.7,11.7,63200.0,9.4741,9.4822,9.4499,9.4499,63200.0
2007-11-06 11:35:00,11.7,11.74,11.67,11.71,99900.0,9.4499,9.4822,9.4256,9.4579,99900.0
2007-11-06 11:40:00,11.71,11.73,11.7,11.72,67700.0,9.4579,9.4741,9.4499,9.466,67700.0
2007-11-06 11:45:00,11.71,11.73,11.7,11.7,48400.0,9.4579,9.4741,9.4499,9.4499,48400.0
2007-11-06 11:50:00,11.7,11.79,11.7,11.76,80800.0,9.4499,9.5225,9.4499,9.4983,80800.0
2007-11-06 11:55:00,11.77,11.79,11.72,11.73,63900.0,9.5064,9.5225,9.466,9.4741,63900.0
2007-11-06 12:00:00,11.73,11.75,11.7,11.75,62100.0,9.4741,9.4902,9.4499,9.4902,62100.0
2007-11-06 12:05:00,11.75,11.77,11.74,11.76,34300.0,9.4902,9.5064,9.4822,9.4983,34300.0
2007-11-06 12:10:00,11.77,11.77,11.73,11.73,68100.0,9.5064,9.5064,9.4741,9.4741,68100.0
2007-11-06 12:15:00,11.74,11.8,11.73,11.8,57700.0,9.4822,9.5306,9.4741,9.5306,57700.0
2007-11-06 12:20:00,11.79,11.82,11.78,11.79,37300.0,9.5225,9.5468,9.5145,9.5225,37300.0
2007-11-06 12:25:00,11.79,11.82,11.79,11.81,61000.0,9.5225,9.5468,9.5225,9.5387,61000.0
2007-11-06 12:30:00,11.8,11.83,11.79,11.81,57200.0,9.5306,9.5549,9.5225,9.5387,57200.0
2007-11-06 12:35:00,11.82,11.85,11.81,11.85,65000.0,9.5468,9.571,9.5387,9.571,65000.0
2007-11-06 12:40:00,11.85,11.89,11.84,11.89,68600.0,9.571,9.6033,9.5629,9.6033,68600.0
2007-11-06 12:45:00,11.9,11.98,11.9,11.95,150400.0,9.6114,9.676,9.6114,9.6518,150400.0
2007-11-06 12:50:00,11.95,12.02,11.95,12.01,100400.0,9.6518,9.7083,9.6518,9.7002,100400.0
2007-11-06 12:55:00,12.01,12.09,12.01,12.06,141500.0,9.7002,9.7649,9.7002,9.7406,141500.0
2007-11-06 13:00:00,12.06,12.14,12.05,12.13,157300.0,9.7406,9.8052,9.7325,9.7972,157300.0
2007-11-06 13:05:00,12.13,12.2,12.12,12.16,129100.0,9.7972,9.8537,9.7891,9.8214,129100.0
2007-11-06 13:10:00,12.16,12.25,12.14,12.21,202800.0,9.8214,9.8941,9.8052,9.8618,202800.0
2007-11-06 13:15:00,12.21,12.23,12.13,12.22,157900.0,9.8618,9.8779,9.7972,9.8699,157900.0
2007-11-06 13:20:00,12.21,12.26,12.2,12.22,78700.0,9.8618,9.9022,9.8537,9.8699,78700.0
2007-11-06 13:25:00,12.22,12.27,12.21,12.24,175100.0,9.8699,9.9102,9.8618,9.886,175100.0
2007-11-06 13:30:00,12.24,12.26,12.21,12.22,86700.0,9.886,9.9022,9.8618,9.8699,86700.0
2007-11-06 13:35:00,12.21,12.25,12.21,12.22,89800.0,9.8618,9.8941,9.8618,9.8699,89800.0
2007-11-06 13:40:00,12.23,12.25,12.16,12.24,106100.0,9.8779,9.8941,9.8214,9.886,106100.0
2007-11-06 13:45:00,12.23,12.23,12.17,12.21,103900.0,9.8779,9.8779,9.8295,9.8618,103900.0
2007-11-06 13:50:00,12.2,12.23,12.18,12.22,48800.0,9.8537,9.8779,9.8375,9.8699,48800.0
2007-11-06 13:55:00,12.22,12.22,12.1,12.11,59700.0,9.8699,9.8699,9.7729,9.781,59700.0
2007-11-06 14:00:00,12.1,12.15,12.07,12.13,67300.0,9.7729,9.8133,9.7487,9.7972,67300.0
2007-11-06 14:05:00,12.14,12.14,12.06,12.1,76900.0,9.8052,9.8052,9.7406,9.7729,76900.0
2007-11-06 14:10:00,12.1,12.14,12.07,12.14,54000.0,9.7729,9.8052,9.7487,9.8052,54000.0
2007-11-06 14:15:00,12.14,12.14,12.07,12.1,51900.0,9.8052,9.8052,9.7487,9.7729,51900.0
2007-11-06 14:20:00,12.11,12.12,12.04,12.11,67000.0,9.781,9.7891,9.7245,9.781,67000.0
2007-11-06 14:25:00,12.11,12.11,12.07,12.08,63900.0,9.781,9.781,9.7487,9.7568,63900.0
2007-11-06 14:30:00,12.09,12.11,12.07,12.11,39700.0,9.7649,9.781,9.7487,9.781,39700.0
2007-11-06 14:35:00,12.1,12.13,12.07,12.13,47600.0,9.7729,9.7972,9.7487,9.7972,47600.0
2007-11-06 14:40:00,12.14,12.14,12.09,12.11,36800.0,9.8052,9.8052,9.7649,9.781,36800.0
2007-11-06 14:45:00,12.1,12.11,12.07,12.1,54400.0,9.7729,9.781,9.7487,9.7729,54400.0
2007-11-06 14:50:00,12.1,12.12,12.06,12.09,46700.0,9.7729,9.7891,9.7406,9.7649,46700.0
2007-11-06 14:55:00,12.1,12.12,12.08,12.09,33600.0,9.7729,9.7891,9.7568,9.7649,33600.0
2007-11-06 15:00:00,12.1,12.12,12.07,12.08,33400.0,9.7729,9.7891,9.7487,9.7568,33400.0
2007-11-06 15:05:00,12.08,12.08,12.04,12.05,68500.0,9.7568,9.7568,9.7245,9.7325,68500.0
2007-11-06 15:10:00,12.05,12.07,12.04,12.04,52000.0,9.7325,9.7487,9.7245,9.7245,52000.0
2007-11-06 15:15:00,12.05,12.13,12.04,12.1,72800.0,9.7325,9.7972,9.7245,9.7729,72800.0
2007-11-06 15:20:00,12.1,12.14,12.09,12.12,50700.0,9.7729,9.8052,9.7649,9.7891,50700.0
2007-11-06 15:25:00,12.12,12.16,12.09,12.13,107600.0,9.7891,9.8214,9.7649,9.7972,107600.0
2007-11-06 15:30:00,12.14,12.14,12.11,12.14,75300.0,9.8052,9.8052,9.781,9.8052,75300.0
2007-11-06 15:35:00,12.14,12.16,12.12,12.13,82800.0,9.8052,9.8214,9.7891,9.7972,82800.0
2007-11-06 15:40:00,12.13,12.19,12.12,12.15,87900.0,9.7972,9.8456,9.7891,9.8133,87900.0
2007-11-06 15:45:00,12.15,12.22,12.15,12.18,159900.0,9.8133,9.8699,9.8133,9.8375,159900.0
2007-11-06 15:50:00,12.17,12.24,12.15,12.24,210600.0,9.8295,9.886,9.8133,9.886,210600.0
2007-11-06 15:55:00,12.24,12.27,12.23,12.26,236100.0,9.886,9.9102,9.8779,9.9022,236100.0
2007-11-07 09:30:00,12.0,12.0,11.89,11.96,80800.0,9.6922,9.6922,9.6033,9.6599,80800.0
2007-11-07 09:35:00,11.97,11.99,11.92,11.94,40700.0,9.6679,9.6841,9.6275,9.6437,40700.0
2007-11-07 09:40:00,11.95,12.0,11.91,11.99,66200.0,9.6518,9.6922,9.6195,9.6841,66200.0
2007-11-07 09:45:00,12.0,12.1,11.95,12.08,83600.0,9.6922,9.7729,9.6518,9.7568,83600.0
2007-11-07 09:50:00,12.09,12.11,11.97,11.98,48500.0,9.7649,9.781,9.6679,9.676,48500.0
2007-11-07 09:55:00,11.98,12.0,11.93,11.96,40000.0,9.676,9.6922,9.6356,9.6599,40000.0
2007-11-07 10:00:00,11.96,12.04,11.94,12.04,75500.0,9.6599,9.7245,9.6437,9.7245,75500.0
2007-11-07 10:05:00,12.03,12.14,12.03,12.11,82300.0,9.7164,9.8052,9.7164,9.781,82300.0
2007-11-07 10:10:00,12.11,12.13,12.06,12.06,54900.0,9.781,9.7972,9.7406,9.7406,54900.0
2007-11-07 10:15:00,12.06,12.1,12.05,12.08,51500.0,9.7406,9.7729,9.7325,9.7568,51500.0
2007-11-07 10:20:00,12.09,12.09,12.04,12.04,15000.0,9.7649,9.7649,9.7245,9.7245,15000.0
2007-11-07 10:25:00,12.04,12.05,11.96,11.99,45400.0,9.7245,9.7325,9.6599,9.6841,45400.0
2007-11-07 10:30:00,11.99,12.02,11.94,11.94,61100.0,9.6841,9.7083,9.6437,9.6437,61100.0
2007-11-07 10:35:00,11.93,11.95,11.88,11.89,42500.0,9.6356,9.6518,9.5952,9.6033,42500.0
2007-11-07 10:40:00,11.88,11.95,11.87,11.94,55200.0,9.5952,9.6518,9.5872,9.6437,55200.0
2007-11-07 10:45:00,11.94,11.99,11.92,11.95,49700.0,9.6437,9.6841,9.6275,9.6518,49700.0
2007-11-07 10:50:00,11.95,11.98,11.93,11.95,53700.0,9.6518,9.676,9.6356,9.6518,53700.0
2007-11-07 10:55:00,11.95,11.95,11.93,11.94,48400.0,9.6518,9.6518,9.6356,9.6437,48400.0
2007-11-07 11:00:00,11.94,11.97,11.9,11.9,89200.0,9.6437,9.6679,9.6114,9.6114,89200.0
2007-11-07 11:05:00,11.9,11.96,11.89,11.95,61500.0,9.6114,9.6599,9.6033,9.6518,61500.0
2007-11-07 11:10:00,11.96,11.96,11.9,11.9,43500.0,9.6599,9.6599,9.6114,9.6114,43500.0
2007-11-07 11:15:00,11.9,11.94,11.89,11.93,37000.0,9.6114,9.6437,9.6033,9.6356,37000.0
2007-11-07 11:20:00,11.93,11.95,11.9,11.92,56800.0,9.6356,9.6518,9.6114,9.6275,56800.0
2007-11-07 11:25:00,11.91,11.95,11.9,11.94,49700.0,9.6195,9.6518,9.6114,9.6437,49700.0
2007-11-07 11:30:00,11.95,11.98,11.92,11.96,69300.0,9.6518,9.676,9.6275,9.6599,69300.0
2007-11-07 11:35:00,11.97,11.97,11.93,11.95,47900.0,9.6679,9.6679,9.6356,9.6518,47900.0
2007-11-07 11:40:00,11.96,11.98,11.92,11.96,128800.0,9.6599,9.676,9.6275,9.6599,128800.0
2007-11-07 11:45:00,11.97,11.97,11.95,11.95,28600.0,9.6679,9.6679,9.6518,9.6518,28600.0
2007-11-07 11:50:00,11.96,11.96,11.93,11.94,18300.0,9.6599,9.6599,9.6356,9.6437,18300.0
2007-11-07 11:55:00,11.94,11.98,11.93,11.97,58600.0,9.6437,9.676,9.6356,9.6679,58600.0
2007-11-07 12:00:00,11.97,11.99,11.95,11.99,62600.0,9.6679,9.6841,9.6518,9.6841,62600.0
2007-11-07 12:05:00,11.99,12.02,11.93,11.93,79000.0,9.6841,9.7083,9.6356,9.6356,79000.0
2007-11-07 12:10:00,11.92,11.98,11.91,11.93,108400.0,9.6275,9.676,9.6195,9.6356,108400.0
2007-11-07 12:15:00,11.93,11.95,11.9,11.92,49300.0,9.6356,9.6518,9.6114,9.6275,49300.0
2007-11-07 12:20:00,11.92,11.95,11.89,11.94,54800.0,9.6275,9.6518,9.6033,9.6437,54800.0
2007-11-07 12:25:00,11.93,12.01,11.93,12.0,60200.0,9.6356,9.7002,9.6356,9.6922,60200.0
2007-11-07 12:30:00,12.0,12.05,11.98,11.98,53700.0,9.6922,9.7325,9.676,9.676,53700.0
2007-11-07 12:35:00,11.98,12.02,11.98,12.01,29600.0,9.676,9.7083,9.676,9.7002,29600.0
2007-11-07 12:40:00,12.02,12.03,11.99,12.0,26800.0,9.7083,9.7164,9.6841,9.6922,26800.0
2007-11-07 12:45:00,12.0,12.02,11.93,11.94,84700.0,9.6922,9.7083,9.6356,9.6437,84700.0
2007-11-07 12:50:00,11.95,11.98,11.91,11.97,53200.0,9.6518,9.676,9.6195,9.6679,53200.0
2007-11-07 12:55:00,11.98,12.0,11.97,11.97,35200.0,9.676,9.6922,9.6679,9.6679,35200.0
2007-11-07 13:00:00,11.97,12.0,11.94,11.98,51400.0,9.6679,9.6922,9.6437,9.676,51400.0
2007-11-07 13:05:00,11.98,12.02,11.97,11.99,67800.0,9.676,9.7083,9.6679,9.6841,67800.0
2007-11-07 13:10:00,11.99,12.01,11.95,11.98,73500.0,9.6841,9.7002,9.6518,9.676,73500.0
2007-11-07 13:15:00,11.98,12.0,11.89,11.91,105600.0,9.676,9.6922,9.6033,9.6195,105600.0
2007-11-07 13:20:00,11.91,11.99,11.91,11.93,76900.0,9.6195,9.6841,9.6195,9.6356,76900.0
2007-11-07 13:25:00,11.94,11.99,11.94,11.99,61600.0,9.6437,9.6841,9.6437,9.6841,61600.0
2007-11-07 13:30:00,11.99,12.03,11.99,12.02,62000.0,9.6841,9.7164,9.6841,9.7083,62000.0
2007-11-07 13:35:00,12.01,12.01,11.98,11.98,41200.0,9.7002,9.7002,9.676,9.676,41200.0
2007-11-07 13:40:00,11.98,12.05,11.98,11.99,76500.0,9.676,9.7325,9.676,9.6841,76500.0
2007-11-07 13:45:00,11.99,12.04,11.98,12.02,53400.0,9.6841,9.7245,9.676,9.7083,53400.0
2007-11-07 13:50:00,12.02,12.06,11.99,12.0,33300.0,9.7083,9.7406,9.6841,9.6922,33300.0
2007-11-07 13:55:00,11.99,12.02,11.99,12.01,34000.0,9.6841,9.7083,9.6841,9.7002,34000.0
2007-11-07 14:00:00,12.01,12.02,11.95,11.96,93100.0,9.7002,9.7083,9.6518,9.6599,93100.0
2007-11-07 14:05:00,11.96,11.98,11.95,11.98,36700.0,9.6599,9.676,9.6518,9.676,36700.0
2007-11-07 14:10:00,11.98,11.98,11.92,11.98,88500.0,9.676,9.676,9.6275,9.676,88500.0
2007-11-07 14:15:00,11.98,12.0,11.96,11.97,78200.0,9.676,9.6922,9.6599,9.6679,78200.0
2007-11-07 14:20:00,11.97,11.99,11.97,11.99,20500.0,9.6679,9.6841,9.6679,9.6841,20500.0
2007-11-07 14:25:00,11.99,12.05,11.98,12.03,71700.0,9.6841,9.7325,9.676,9.7164,71700.0
2007-11-07 14:30:00,12.03,12.04,12.0,12.04,29400.0,9.7164,9.7245,9.6922,9.7245,29400.0
2007-11-07 14:35:00,12.04,12.06,12.01,12.03,26500.0,9.7245,9.7406,9.7002,9.7164,26500.0
2007-11-07 14:40:00,12.04,12.08,12.02,12.05,40800.0,9.7245,9.7568,9.7083,9.7325,40800.0
2007-11-07 14:45:00,12.05,12.05,12.03,12.03,30700.0,9.7325,9.7325,9.7164,9.7164,30700.0
2007-11-07 14:50:00,12.04,12.05,12.0,12.01,57800.0,9.7245,9.7325,9.6922,9.7002,57800.0
2007-11-07 14:55:00,12.0,12.04,12.0,12.02,58800.0,9.6922,9.7245,9.6922,9.7083,58800.0
2007-11-07 15:00:00,12.02,12.03,11.97,11.99,71800.0,9.7083,9.7164,9.6679,9.6841,71800.0
2007-11-07 15:05:00,11.99,12.04,11.98,12.03,50300.0,9.6841,9.7245,9.676,9.7164,50300.0
2007-11-07 15:10:00,12.03,12.05,11.99,12.0,55100.0,9.7164,9.7325,9.6841,9.6922,55100.0
2007-11-07 15:15:00,12.0,12.2,12.0,12.04,175200.0,9.6922,9.8537,9.6922,9.7245,175200.0
2007-11-07 15:20:00,12.05,12.06,12.01,12.01,76100.0,9.7325,9.7406,9.7002,9.7002,76100.0
2007-11-07 15:25:00,12.01,12.04,11.99,12.01,115000.0,9.7002,9.7245,9.6841,9.7002,115000.0
2007-11-07 15:30:00,12.01,12.03,11.96,11.98,76000.0,9.7002,9.7164,9.6599,9.676,76000.0
2007-11-07 15:35:00,11.97,12.02,11.91,11.92,145100.0,9.6679,9.7083,9.6195,9.6275,145100.0
2007-11-07 15:40:00,11.92,12.0,11.9,11.99,125500.0,9.6275,9.6922,9.6114,9.6841,125500.0
2007-11-07 15:45:00,11.98,12.02,11.95,11.96,77000.0,9.676,9.7083,9.6518,9.6599,77000.0
2007-11-07 15:50:00,11.95,11.95,11.84,11.85,199800.0,9.6518,9.6518,9.5629,9.571,199800.0
2007-11-07 15:55:00,11.87,11.89,11.83,11.84,188700.0,9.5872,9.6033,9.5549,9.5629,188700.0
2007-11-08 09:30:00,11.83,12.06,11.83,11.98,62800.0,9.5549,9.7406,9.5549,9.676,62800.0
2007-11-08 09:35:00,11.98,11.98,11.78,11.8,56400.0,9.676,9.676,9.5145,9.5306,56400.0
2007-11-08 09:40:00,11.81,11.83,11.75,11.78,55600.0,9.5387,9.5549,9.4902,9.5145,55600.0
2007-11-08 09:45:00,11.78,11.78,11.64,11.77,112700.0,9.5145,9.5145,9.4014,9.5064,112700.0
2007-11-08 09:50:00,11.77,11.78,11.68,11.74,63300.0,9.5064,9.5145,9.4337,9.4822,63300.0
2007-11-08 09:55:00,11.74,11.79,11.69,11.78,71800.0,9.4822,9.5225,9.4418,9.5145,71800.0
2007-11-08 10:00:00,11.79,11.8,11.66,11.68,70000.0,9.5225,9.5306,9.4175,9.4337,70000.0
2007-11-08 10:05:00,11.68,11.76,11.64,11.71,106200.0,9.4337,9.4983,9.4014,9.4579,106200.0
2007-11-08 10:10:00,11.72,11.72,11.63,11.63,70500.0,9.466,9.466,9.3933,9.3933,70500.0
2007-11-08 10:15:00,11.63,11.73,11.62,11.73,106600.0,9.3933,9.4741,9.3852,9.4741,106600.0
2007-11-08 10:20:00,11.73,11.83,11.72,11.78,88800.0,9.4741,9.5549,9.466,9.5145,88800.0
2007-11-08 10:25:00,11.77,11.78,11.7,11.74,64400.0,9.5064,9.5145,9.4499,9.4822,64400.0
2007-11-08 10:30:00,11.74,11.75,11.66,11.72,36500.0,9.4822,9.4902,9.4175,9.466,36500.0
2007-11-08 10:35:00,11.72,11.77,11.68,11.69,83300.0,9.466,9.5064,9.4337,9.4418,83300.0
2007-11-08 10:40:00,11.7,11.75,11.67,11.68,39900.0,9.4499,9.4902,9.4256,9.4337,39900.0
2007-11-08 10:45:00,11.68,11.69,11.65,11.66,53800.0,9.4337,9.4418,9.4095,9.4175,53800.0
2007-11-08 10:50:00,11.67,11.71,11.66,11.71,84600.0,9.4256,9.4579,9.4175,9.4579,84600.0
2007-11-08 10:55:00,11.71,11.77,11.69,11.77,65800.0,9.4579,9.5064,9.4418,9.5064,65800.0
2007-11-08 11:00:00,11.77,11.82,11.72,11.75,64700.0,9.5064,9.5468,9.466,9.4902,64700.0
2007-11-08 11:05:00,11.75,11.75,11.67,11.69,47000.0,9.4902,9.4902,9.4256,9.4418,47000.0
2007-11-08 11:10:00,11.69,11.76,11.69,11.71,46800.0,9.4418,9.4983,9.4418,9.4579,46800.0
2007-11-08 11:15:00,11.72,11.76,11.69,11.7,39300.0,9.466,9.4983,9.4418,9.4499,39300.0
2007-11-08 11:20:00,11.69,11.7,11.65,11.66,33000.0,9.4418,9.4499,9.4095,9.4175,33000.0
2007-11-08 11:25:00,11.66,11.68,11.65,11.68,33400.0,9.4175,9.4337,9.4095,9.4337,33400.0
2007-11-08 11:30:00,11.67,11.71,11.64,11.65,85400.0,9.4256,9.4579,9.4014,9.4095,85400.0
2007-11-08 11:35:00,11.64,11.65,11.59,11.63,91600.0,9.4014,9.4095,9.361,9.3933,91600.0
2007-11-08 11:40:00,11.63,11.66,11.62,11.63,95300.0,9.3933,9.4175,9.3852,9.3933,95300.0
2007-11-08 11:45:00,11.63,11.64,11.52,11.52,66200.0,9.3933,9.4014,9.3045,9.3045,66200.0
2007-11-08 11:50:00,11.52,11.56,11.52,11.54,66800.0,9.3045,9.3368,9.3045,9.3206,66800.0
2007-11-08 11:55:00,11.54,11.55,11.52,11.55,33300.0,9.3206,9.3287,9.3045,9.3287,33300.0
2007-11-08 12:00:00,11.55,11.55,11.47,11.47,80600.0,9.3287,9.3287,9.2641,9.2641,80600.0
2007-11-08 12:05:00,11.47,11.49,11.41,11.42,53100.0,9.2641,9.2802,9.2156,9.2237,53100.0
2007-11-08 12:10:00,11.42,11.48,11.41,11.43,55300.0,9.2237,9.2722,9.2156,9.2318,55300.0
2007-11-08 12:15:00,11.44,11.44,11.36,11.37,53600.0,9.2399,9.2399,9.1752,9.1833,53600.0
2007-11-08 12:20:00,11.37,11.46,11.35,11.43,51900.0,9.1833,9.256,9.1672,9.2318,51900.0
2007-11-08 12:25:00,11.43,11.45,11.38,11.41,58400.0,9.2318,9.2479,9.1914,9.2156,58400.0
2007-11-08 12:30:00,11.42,11.48,11.42,11.48,45100.0,9.2237,9.2722,9.2237,9.2722,45100.0
2007-11-08 12:35:00,11.47,11.48,11.41,11.47,76700.0,9.2641,9.2722,9.2156,9.2641,76700.0
2007-11-08 12:40:00,11.47,11.49,11.39,11.47,94200.0,9.2641,9.2802,9.1995,9.2641,94200.0
2007-11-08 12:45:00,11.46,11.47,11.34,11.35,65700.0,9.256,9.2641,9.1591,9.1672,65700.0
2007-11-08 12:50:00,11.35,11.41,11.32,11.35,72100.0,9.1672,9.2156,9.1429,9.1672,72100.0
2007-11-08 12:55:00,11.35,11.41,11.33,11.36,66500.0,9.1672,9.2156,9.151,9.1752,66500.0
2007-11-08 13:00:00,11.36,11.38,11.32,11.36,66600.0,9.1752,9.1914,9.1429,9.1752,66600.0
2007-11-08 13:05:00,11.36,11.37,11.31,11.35,80900.0,9.1752,9.1833,9.1349,9.1672,80900.0
2007-11-08 13:10:00,11.35,11.35,11.25,11.26,171200.0,9.1672,9.1672,9.0864,9.0945,171200.0
2007-11-08 13:15:00,11.25,11.34,11.23,11.33,106000.0,9.0864,9.1591,9.0702,9.151,106000.0
2007-11-08 13:20:00,11.32,11.37,11.32,11.32,55400.0,9.1429,9.1833,9.1429,9.1429,55400.0
2007-11-08 13:25:00,11.34,11.43,11.3,11.38,89700.0,9.1591,9.2318,9.1268,9.1914,89700.0
2007-11-08 13:30:00,11.37,11.49,11.37,11.43,66400.0,9.1833,9.2802,9.1833,9.2318,66400.0
2007-11-08 13:35:00,11.44,11.45,11.38,11.41,60700.0,9.2399,9.2479,9.1914,9.2156,60700.0
2007-11-08 13:40:00,11.43,11.49,11.37,11.46,40200.0,9.2318,9.2802,9.1833,9.256,40200.0
2007-11-08 13:45:00,11.46,11.48,11.42,11.43,39000.0,9.256,9.2722,9.2237,9.2318,39000.0
2007-11-08 13:50:00,11.44,11.45,11.41,11.41,38000.0,9.2399,9.2479,9.2156,9.2156,38000.0
2007-11-08 13:55:00,11.4,11.5,11.37,11.5,39800.0,9.2076,9.2883,9.1833,9.2883,39800.0
2007-11-08 14:00:00,11.5,11.52,11.43,11.5,62400.0,9.2883,9.3045,9.2318,9.2883,62400.0
2007-11-08 14:05:00,11.51,11.52,11.48,11.48,64400.0,9.2964,9.3045,9.2722,9.2722,64400.0
2007-11-08 14:10:00,11.48,11.51,11.47,11.48,48800.0,9.2722,9.2964,9.2641,9.2722,48800.0
2007-11-08 14:15:00,11.48,11.49,11.42,11.42,49400.0,9.2722,9.2802,9.2237,9.2237,49400.0
2007-11-08 14:20:00,11.42,11.44,11.38,11.44,54800.0,9.2237,9.2399,9.1914,9.2399,54800.0
2007-11-08 14:25:00,11.44,11.47,11.4,11.41,35500.0,9.2399,9.2641,9.2076,9.2156,35500.0
2007-11-08 14:30:00,11.41,11.47,11.41,11.44,34400.0,9.2156,9.2641,9.2156,9.2399,34400.0
2007-11-08 14:35:00,11.44,11.44,11.35,11.35,34900.0,9.2399,9.2399,9.1672,9.1672,34900.0
2007-11-08 14:40:00,11.35,11.39,11.35,11.38,24500.0,9.1672,9.1995,9.1672,9.1914,24500.0
2007-11-08 14:45:00,11.37,11.4,11.35,11.37,52900.0,9.1833,9.2076,9.1672,9.1833,52900.0
2007-11-08 14:50:00,11.37,11.37,11.3,11.32,50300.0,9.1833,9.1833,9.1268,9.1429,50300.0
2007-11-08 14:55:00,11.31,11.42,11.31,11.41,79400.0,9.1349,9.2237,9.1349,9.2156,79400.0
2007-11-08 15:00:00,11.41,11.44,11.36,11.42,82900.0,9.2156,9.2399,9.1752,9.2237,82900.0
2007-11-08 15:05:00,11.42,11.48,11.4,11.44,97500.0,9.2237,9.2722,9.2076,9.2399,97500.0
2007-11-08 15:10:00,11.43,11.44,11.4,11.41,65000.0,9.2318,9.2399,9.2076,9.2156,65000.0
2007-11-08 15:15:00,11.4,11.49,11.4,11.48,97500.0,9.2076,9.2802,9.2076,9.2722,97500.0
2007-11-08 15:20:00,11.49,11.6,11.49,11.59,86400.0,9.2802,9.3691,9.2802,9.361,86400.0
2007-11-08 15:25:00,11.58,11.66,11.54,11.62,83900.0,9.3529,9.4175,9.3206,9.3852,83900.0
2007-11-08 15:30:00,11.63,11.68,11.6,11.65,112100.0,9.3933,9.4337,9.3691,9.4095,112100.0
2007-11-08 15:35:00,11.64,11.67,11.56,11.61,118700.0,9.4014,9.4256,9.3368,9.3772,118700.0
2007-11-08 15:40:00,11.61,11.7,11.61,11.68,63800.0,9.3772,9.4499,9.3772,9.4337,63800.0
2007-11-08 15:45:00,11.68,11.72,11.65,11.68,80700.0,9.4337,9.466,9.4095,9.4337,80700.0
2007-11-08 15:50:00,11.67,11.7,11.66,11.69,79000.0,9.4256,9.4499,9.4175,9.4418,79000.0
2007-11-08 15:55:00,11.69,11.7,11.62,11.65,141400.0,9.4418,9.4499,9.3852,9.4095,141400.0
2007-11-09 09:30:00,11.28,11.52,11.28,11.46,68500.0,9.1106,9.3045,9.1106,9.256,68500.0
2007-11-09 09:35:00,11.45,11.46,11.34,11.42,70900.0,9.2479,9.256,9.1591,9.2237,70900.0
2007-11-09 09:40:00,11.42,11.45,11.38,11.42,54200.0,9.2237,9.2479,9.1914,9.2237,54200.0
2007-11-09 09:45:00,11.43,11.49,11.39,11.48,63100.0,9.2318,9.2802,9.1995,9.2722,63100.0
2007-11-09 09:50:00,11.48,11.48,11.43,11.45,68500.0,9.2722,9.2722,9.2318,9.2479,68500.0
2007-11-09 09:55:00,11.45,11.5,11.45,11.47,47700.0,9.2479,9.2883,9.2479,9.2641,47700.0
2007-11-09 10:00:00,11.46,11.56,11.45,11.55,62800.0,9.256,9.3368,9.2479,9.3287,62800.0
2007-11-09 10:05:00,11.54,11.62,11.5,11.6,74400.0,9.3206,9.3852,9.2883,9.3691,74400.0
2007-11-09 10:10:00,11.6,11.64,11.58,11.59,46200.0,9.3691,9.4014,9.3529,9.361,46200.0
2007-11-09 10:15:00,11.6,11.65,11.55,11.64,77100.0,9.3691,9.4095,9.3287,9.4014,77100.0
2007-11-09 10:20:00,11.65,11.66,11.58,11.66,83700.0,9.4095,9.4175,9.3529,9.4175,83700.0
2007-11-09 10:25:00,11.66,11.7,11.6,11.6,92900.0,9.4175,9.4499,9.3691,9.3691,92900.0
2007-11-09 10:30:00,11.61,11.64,11.6,11.6,22700.0,9.3772,9.4014,9.3691,9.3691,22700.0
2007-11-09 10:35:00,11.6,11.67,11.6,11.65,48900.0,9.3691,9.4256,9.3691,9.4095,48900.0
2007-11-09 10:40:00,11.66,11.71,11.63,11.66,73400.0,9.4175,9.4579,9.3933,9.4175,73400.0
2007-11-09 10:45:00,11.65,11.65,11.6,11.65,39200.0,9.4095,9.4095,9.3691,9.4095,39200.0
2007-11-09 10:50:00,11.65,11.65,11.6,11.6,33800.0,9.4095,9.4095,9.3691,9.3691,33800.0
2007-11-09 10:55:00,11.6,11.61,11.56,11.58,29900.0,9.3691,9.3772,9.3368,9.3529,29900.0
2007-11-09 11:00:00,11.58,11.6,11.54,11.55,53500.0,9.3529,9.3691,9.3206,9.3287,53500.0
2007-11-09 11:05:00,11.56,11.61,11.48,11.48,41700.0,9.3368,9.3772,9.2722,9.2722,41700.0
2007-11-09 11:10:00,11.49,11.54,11.46,11.53,44300.0,9.2802,9.3206,9.256,9.3126,44300.0
2007-11-09 11:15:00,11.53,11.58,11.52,11.58,65100.0,9.3126,9.3529,9.3045,9.3529,65100.0
2007-11-09 11:20:00,11.57,11.69,11.55,11.6,61500.0,9.3449,9.4418,9.3287,9.3691,61500.0
2007-11-09 11:25:00,11.61,11.64,11.56,11.59,37700.0,9.3772,9.4014,9.3368,9.361,37700.0
2007-11-09 11:30:00,11.6,11.68,11.59,11.61,32000.0,9.3691,9.4337,9.361,9.3772,32000.0
2007-11-09 11:35:00,11.62,11.67,11.61,11.65,14100.0,9.3852,9.4256,9.3772,9.4095,14100.0
2007-11-09 11:40:00,11.65,11.7,11.64,11.7,30100.0,9.4095,9.4499,9.4014,9.4499,30100.0
2007-11-09 11:45:00,11.7,11.77,11.67,11.7,79000.0,9.4499,9.5064,9.4256,9.4499,79000.0
2007-11-09 11:50:00,11.69,11.72,11.67,11.72,53900.0,9.4418,9.466,9.4256,9.466,53900.0
2007-11-09 11:55:00,11.73,11.78,11.72,11.76,31900.0,9.4741,9.5145,9.466,9.4983,31900.0
2007-11-09 12:00:00,11.76,11.76,11.69,11.72,53400.0,9.4983,9.4983,9.4418,9.466,53400.0
2007-11-09 12:05:00,11.72,11.77,11.7,11.76,42100.0,9.466,9.5064,9.4499,9.4983,42100.0
2007-11-09 12:10:00,11.76,11.8,11.75,11.76,45600.0,9.4983,9.5306,9.4902,9.4983,45600.0
2007-11-09 12:15:00,11.76,11.82,11.73,11.82,43100.0,9.4983,9.5468,9.4741,9.5468,43100.0
2007-11-09 12:20:00,11.81,11.83,11.78,11.8,43200.0,9.5387,9.5549,9.5145,9.5306,43200.0
2007-11-09 12:25:00,11.8,11.91,11.8,11.9,63900.0,9.5306,9.6195,9.5306,9.6114,63900.0
2007-11-09 12:30:00,11.9,11.94,11.89,11.91,74000.0,9.6114,9.6437,9.6033,9.6195,74000.0
2007-11-09 12:35:00,11.92,12.06,11.91,12.03,205800.0,9.6275,9.7406,9.6195,9.7164,205800.0
2007-11-09 12:40:00,12.03,12.07,12.02,12.05,109700.0,9.7164,9.7487,9.7083,9.7325,109700.0
2007-11-09 12:45:00,12.05,12.08,12.02,12.04,56200.0,9.7325,9.7568,9.7083,9.7245,56200.0
2007-11-09 12:50:00,12.04,12.04,11.97,12.04,119700.0,9.7245,9.7245,9.6679,9.7245,119700.0
2007-11-09 12:55:00,12.04,12.05,12.02,12.03,59900.0,9.7245,9.7325,9.7083,9.7164,59900.0
2007-11-09 13:00:00,12.04,12.05,12.02,12.05,55000.0,9.7245,9.7325,9.7083,9.7325,55000.0
2007-11-09 13:05:00,12.04,12.05,11.97,11.98,69000.0,9.7245,9.7325,9.6679,9.676,69000.0
2007-11-09 13:10:00,11.97,11.98,11.93,11.94,75700.0,9.6679,9.676,9.6356,9.6437,75700.0
2007-11-09 13:15:00,11.94,11.99,11.93,11.96,52700.0,9.6437,9.6841,9.6356,9.6599,52700.0
2007-11-09 13:20:00,11.96,11.99,11.92,11.98,24200.0,9.6599,9.6841,9.6275,9.676,24200.0
2007-11-09 13:25:00,11.98,12.0,11.93,11.95,37300.0,9.676,9.6922,9.6356,9.6518,37300.0
2007-11-09 13:30:00,11.96,11.99,11.93,11.96,33300.0,9.6599,9.6841,9.6356,9.6599,33300.0
2007-11-09 13:35:00,11.96,11.96,11.91,11.93,21300.0,9.6599,9.6599,9.6195,9.6356,21300.0
2007-11-09 13:40:00,11.94,12.0,11.93,11.93,37400.0,9.6437,9.6922,9.6356,9.6356,37400.0
2007-11-09 13:45:00,11.93,11.98,11.92,11.97,25200.0,9.6356,9.676,9.6275,9.6679,25200.0
2007-11-09 13:50:00,11.97,11.99,11.95,11.98,18500.0,9.6679,9.6841,9.6518,9.676,18500.0
2007-11-09 13:55:00,11.97,11.98,11.94,11.96,17000.0,9.6679,9.676,9.6437,9.6599,17000.0
2007-11-09 14:00:00,11.96,12.03,11.94,11.98,50600.0,9.6599,9.7164,9.6437,9.676,50600.0
2007-11-09 14:05:00,11.99,12.05,11.99,12.01,46200.0,9.6841,9.7325,9.6841,9.7002,46200.0
2007-11-09 14:10:00,12.02,12.03,11.97,12.0,58700.0,9.7083,9.7164,9.6679,9.6922,58700.0
2007-11-09 14:15:00,12.0,12.01,11.96,12.0,66000.0,9.6922,9.7002,9.6599,9.6922,66000.0
2007-11-09 14:20:00,12.0,12.04,11.97,12.03,78200.0,9.6922,9.7245,9.6679,9.7164,78200.0
2007-11-09 14:25:00,12.03,12.07,12.03,12.05,43700.0,9.7164,9.7487,9.7164,9.7325,43700.0
2007-11-09 14:30:00,12.05,12.06,12.01,12.04,29600.0,9.7325,9.7406,9.7002,9.7245,29600.0
2007-11-09 14:35:00,12.04,12.05,11.99,12.04,23200.0,9.7245,9.7325,9.6841,9.7245,23200.0
2007-11-09 14:40:00,12.06,12.1,12.05,12.07,35100.0,9.7406,9.7729,9.7325,9.7487,35100.0
2007-11-09 14:45:00,12.08,12.16,12.06,12.15,135600.0,9.7568,9.8214,9.7406,9.8133,135600.0
2007-11-09 14:50:00,12.15,12.2,12.13,12.16,156500.0,9.8133,9.8537,9.7972,9.8214,156500.0
2007-11-09 14:55:00,12.17,12.21,12.17,12.2,86900.0,9.8295,9.8618,9.8295,9.8537,86900.0
2007-11-09 15:00:00,12.2,12.23,12.18,12.19,71700.0,9.8537,9.8779,9.8375,9.8456,71700.0
2007-11-09 15:05:00,12.19,12.2,12.15,12.19,68100.0,9.8456,9.8537,9.8133,9.8456,68100.0
2007-11-09 15:10:00,12.18,12.19,12.15,12.16,30200.0,9.8375,9.8456,9.8133,9.8214,30200.0
2007-11-09 15:15:00,12.16,12.21,12.15,12.2,49600.0,9.8214,9.8618,9.8133,9.8537,49600.0
2007-11-09 15:20:00,12.2,12.24,12.18,12.23,50500.0,9.8537,9.886,9.8375,9.8779,50500.0
2007-11-09 15:25:00,12.23,12.24,12.21,12.21,82800.0,9.8779,9.886,9.8618,9.8618,82800.0
2007-11-09 15:30:00,12.21,12.22,12.19,12.19,76300.0,9.8618,9.8699,9.8456,9.8456,76300.0
2007-11-09 15:35:00,12.19,12.19,12.13,12.14,117300.0,9.8456,9.8456,9.7972,9.8052,117300.0
2007-11-09 15:40:00,12.13,12.16,12.08,12.12,101200.0,9.7972,9.8214,9.7568,9.7891,101200.0
2007-11-09 15:45:00,12.12,12.16,12.08,12.1,121000.0,9.7891,9.8214,9.7568,9.7729,121000.0
2007-11-09 15:50:00,12.09,12.1,12.02,12.03,200300.0,9.7649,9.7729,9.7083,9.7164,200300.0
2007-11-09 15:55:00,12.02,12.09,12.02,12.03,206000.0,9.7083,9.7649,9.7083,9.7164,206000.0
2007-11-12 09:30:00,12.05,12.12,11.92,12.02,69500.0,9.7325,9.7891,9.6275,9.7083,69500.0
2007-11-12 09:35:00,12.03,12.15,12.02,12.1,59200.0,9.7164,9.8133,9.7083,9.7729,59200.0
2007-11-12 09:40:00,12.1,12.2,12.1,12.19,62200.0,9.7729,9.8537,9.7729,9.8456,62200.0
2007-11-12 09:45:00,12.19,12.23,12.18,12.19,152900.0,9.8456,9.8779,9.8375,9.8456,152900.0
2007-11-12 09:50:00,12.19,12.2,12.06,12.12,89400.0,9.8456,9.8537,9.7406,9.7891,89400.0
2007-11-12 09:55:00,12.13,12.13,12.02,12.07,60000.0,9.7972,9.7972,9.7083,9.7487,60000.0
2007-11-12 10:00:00,12.07,12.07,11.98,12.02,60800.0,9.7487,9.7487,9.676,9.7083,60800.0
2007-11-12 10:05:00,12.02,12.04,12.01,12.01,40900.0,9.7083,9.7245,9.7002,9.7002,40900.0
2007-11-12 10:10:00,12.02,12.07,12.01,12.03,48800.0,9.7083,9.7487,9.7002,9.7164,48800.0
2007-11-12 10:15:00,12.02,12.1,12.02,12.05,43000.0,9.7083,9.7729,9.7083,9.7325,43000.0
2007-11-12 10:20:00,12.05,12.08,12.04,12.07,48400.0,9.7325,9.7568,9.7245,9.7487,48400.0
2007-11-12 10:25:00,12.08,12.16,12.08,12.13,67800.0,9.7568,9.8214,9.7568,9.7972,67800.0
2007-11-12 10:30:00,12.14,12.18,12.13,12.17,48800.0,9.8052,9.8375,9.7972,9.8295,48800.0
2007-11-12 10:35:00,12.17,12.24,12.15,12.24,89000.0,9.8295,9.886,9.8133,9.886,89000.0
2007-11-12 10:40:00,12.24,12.33,12.24,12.31,66500.0,9.886,9.9587,9.886,9.9425,66500.0
2007-11-12 10:45:00,12.32,12.37,12.29,12.35,56400.0,9.9506,9.991,9.9264,9.9748,56400.0
2007-11-12 10:50:00,12.36,12.43,12.35,12.42,113700.0,9.9829,10.0395,9.9748,10.0314,113700.0
2007-11-12 10:55:00,12.42,12.48,12.4,12.47,52100.0,10.0314,10.0798,10.0152,10.0718,52100.0
2007-11-12 11:00:00,12.47,12.51,12.43,12.5,115100.0,10.0718,10.1041,10.0395,10.096,115100.0
2007-11-12 11:05:00,12.5,12.64,12.49,12.62,236300.0,10.096,10.2091,10.0879,10.1929,236300.0
2007-11-12 11:10:00,12.62,12.69,12.61,12.68,88200.0,10.1929,10.2495,10.1848,10.2414,88200.0
2007-11-12 11:15:00,12.69,12.7,12.5,12.52,160700.0,10.2495,10.2575,10.096,10.1122,160700.0
2007-11-12 11:20:00,12.53,12.6,12.53,12.59,89100.0,10.1202,10.1768,10.1202,10.1687,89100.0
2007-11-12 11:25:00,12.59,12.68,12.59,12.68,130700.0,10.1687,10.2414,10.1687,10.2414,130700.0
2007-11-12 11:30:00,12.69,12.69,12.6,12.64,122200.0,10.2495,10.2495,10.1768,10.2091,122200.0
2007-11-12 11:35:00,12.63,12.63,12.47,12.51,72500.0,10.201,10.201,10.0718,10.1041,72500.0
2007-11-12 11:40:00,12.51,12.51,12.4,12.4,70900.0,10.1041,10.1041,10.0152,10.0152,70900.0
2007-11-12 11:45:00,12.4,12.44,12.39,12.42,35100.0,10.0152,10.0475,10.0072,10.0314,35100.0
2007-11-12 11:50:00,12.42,12.43,12.4,12.4,46500.0,10.0314,10.0395,10.0152,10.0152,46500.0
2007-11-12 11:55:00,12.41,12.5,12.35,12.5,172200.0,10.0233,10.096,9.9748,10.096,172200.0
2007-11-12 12:00:00,12.49,12.51,12.46,12.47,33200.0,10.0879,10.1041,10.0637,10.0718,33200.0
2007-11-12 12:05:00,12.47,12.48,12.42,12.47,55200.0,10.0718,10.0798,10.0314,10.0718,55200.0
2007-11-12 12:10:00,12.47,12.47,12.44,12.44,19100.0,10.0718,10.0718,10.0475,10.0475,19100.0
2007-11-12 12:15:00,12.44,12.45,12.43,12.44,22800.0,10.0475,10.0556,10.0395,10.0475,22800.0
2007-11-12 12:20:00,12.43,12.44,12.41,12.43,25400.0,10.0395,10.0475,10.0233,10.0395,25400.0
2007-11-12 12:25:00,12.42,12.43,12.41,12.41,25700.0,10.0314,10.0395,10.0233,10.0233,25700.0
2007-11-12 12:30:00,12.41,12.45,12.41,12.45,39700.0,10.0233,10.0556,10.0233,10.0556,39700.0
2007-11-12 12:35:00,12.45,12.48,12.45,12.47,24100.0,10.0556,10.0798,10.0556,10.0718,24100.0
2007-11-12 12:40:00,12.47,12.5,12.47,12.47,26100.0,10.0718,10.096,10.0718,10.0718,26100.0
2007-11-12 12:45:00,12.48,12.49,12.48,12.49,29700.0,10.0798,10.0879,10.0798,10.0879,29700.0
2007-11-12 12:50:00,12.48,12.49,12.46,12.46,22800.0,10.0798,10.0879,10.0637,10.0637,22800.0
2007-11-12 12:55:00,12.46,12.48,12.45,12.46,20400.0,10.0637,10.0798,10.0556,10.0637,20400.0
2007-11-12 13:00:00,12.46,12.5,12.46,12.49,23700.0,10.0637,10.096,10.0637,10.0879,23700.0
2007-11-12 13:05:00,12.49,12.49,12.42,12.43,25600.0,10.0879,10.0879,10.0314,10.0395,25600.0
2007-11-12 13:10:00,12.43,12.44,12.39,12.43,41500.0,10.0395,10.0475,10.0072,10.0395,41500.0
2007-11-12 13:15:00,12.43,12.43,12.38,12.39,32100.0,10.0395,10.0395,9.9991,10.0072,32100.0
2007-11-12 13:20:00,12.4,12.41,12.38,12.4,30400.0,10.0152,10.0233,9.9991,10.0152,30400.0
2007-11-12 13:25:00,12.4,12.4,12.38,12.39,29600.0,10.0152,10.0152,9.9991,10.0072,29600.0
2007-11-12 13:30:00,12.38,12.4,12.37,12.4,40200.0,9.9991,10.0152,9.991,10.0152,40200.0
2007-11-12 13:35:00,12.39,12.4,12.29,12.31,54000.0,10.0072,10.0152,9.9264,9.9425,54000.0
2007-11-12 13:40:00,12.3,12.33,12.25,12.32,94600.0,9.9345,9.9587,9.8941,9.9506,94600.0
2007-11-12 13:45:00,12.32,12.32,12.28,12.29,37300.0,9.9506,9.9506,9.9183,9.9264,37300.0
2007-11-12 13:50:00,12.29,12.3,12.21,12.24,109600.0,9.9264,9.9345,9.8618,9.886,109600.0
2007-11-12 13:55:00,12.24,12.26,12.22,12.26,38700.0,9.886,9.9022,9.8699,9.9022,38700.0
2007-11-12 14:00:00,12.25,12.27,12.24,12.27,30900.0,9.8941,9.9102,9.886,9.9102,30900.0
2007-11-12 14:05:00,12.27,12.29,12.25,12.29,56700.0,9.9102,9.9264,9.8941,9.9264,56700.0
2007-11-12 14:10:00,12.28,12.29,12.25,12.25,30200.0,9.9183,9.9264,9.8941,9.8941,30200.0
2007-11-12 14:15:00,12.25,12.26,12.15,12.16,144300.0,9.8941,9.9022,9.8133,9.8214,144300.0
2007-11-12 14:20:00,12.16,12.22,12.14,12.2,58200.0,9.8214,9.8699,9.8052,9.8537,58200.0
2007-11-12 14:25:00,12.19,12.2,12.14,12.16,94400.0,9.8456,9.8537,9.8052,9.8214,94400.0
2007-11-12 14:30:00,12.16,12.23,12.16,12.22,67800.0,9.8214,9.8779,9.8214,9.8699,67800.0
2007-11-12 14:35:00,12.22,12.24,12.21,12.22,36500.0,9.8699,9.886,9.8618,9.8699,36500.0
2007-11-12 14:40:00,12.22,12.25,12.19,12.21,58700.0,9.8699,9.8941,9.8456,9.8618,58700.0
2007-11-12 14:45:00,12.22,12.23,12.21,12.22,31100.0,9.8699,9.8779,9.8618,9.8699,31100.0
2007-11-12 14:50:00,12.21,12.21,12.18,12.18,54400.0,9.8618,9.8618,9.8375,9.8375,54400.0
2007-11-12 14:55:00,12.18,12.2,12.15,12.18,61700.0,9.8375,9.8537,9.8133,9.8375,61700.0
2007-11-12 15:00:00,12.18,12.18,12.12,12.18,94000.0,9.8375,9.8375,9.7891,9.8375,94000.0
2007-11-12 15:05:00,12.17,12.19,12.12,12.19,44500.0,9.8295,9.8456,9.7891,9.8456,44500.0
2007-11-12 15:10:00,12.18,12.19,12.15,12.17,40300.0,9.8375,9.8456,9.8133,9.8295,40300.0
2007-11-12 15:15:00,12.17,12.17,12.12,12.15,89900.0,9.8295,9.8295,9.7891,9.8133,89900.0
2007-11-12 15:20:00,12.15,12.16,12.09,12.12,62700.0,9.8133,9.8214,9.7649,9.7891,62700.0
2007-11-12 15:25:00,12.12,12.13,12.03,12.04,118900.0,9.7891,9.7972,9.7164,9.7245,118900.0
2007-11-12 15:30:00,12.03,12.06,12.0,12.01,168200.0,9.7164,9.7406,9.6922,9.7002,168200.0
2007-11-12 15:35:00,12.01,12.03,12.0,12.01,82500.0,9.7002,9.7164,9.6922,9.7002,82500.0
2007-11-12 15:40:00,12.01,12.02,11.92,11.95,206400.0,9.7002,9.7083,9.6275,9.6518,206400.0
2007-11-12 15:45:00,11.94,11.95,11.9,11.91,162100.0,9.6437,9.6518,9.6114,9.6195,162100.0
2007-11-12 15:50:00,11.91,11.95,11.89,11.92,159300.0,9.6195,9.6518,9.6033,9.6275,159300.0
2007-11-12 15:55:00,11.91,11.95,11.91,11.91,132100.0,9.6195,9.6518,9.6195,9.6195,132100.0
2007-11-13 09:30:00,12.1,12.2,12.06,12.19,89100.0,9.7729,9.8537,9.7406,9.8456,89100.0
2007-11-13 09:35:00,12.18,12.26,12.15,12.23,73600.0,9.8375,9.9022,9.8133,9.8779,73600.0
2007-11-13 09:40:00,12.24,12.26,12.12,12.14,85700.0,9.886,9.9022,9.7891,9.8052,85700.0
2007-11-13 09:45:00,12.14,12.17,12.1,12.16,66500.0,9.8052,9.8295,9.7729,9.8214,66500.0
2007-11-13 09:50:00,12.15,12.17,12.09,12.15,81900.0,9.8133,9.8295,9.7649,9.8133,81900.0
2007-11-13 09:55:00,12.14,12.14,12.08,12.09,58200.0,9.8052,9.8052,9.7568,9.7649,58200.0
2007-11-13 10:00:00,12.1,12.21,12.09,12.19,92000.0,9.7729,9.8618,9.7649,9.8456,92000.0
2007-11-13 10:05:00,12.2,12.35,12.19,12.34,144200.0,9.8537,9.9748,9.8456,9.9668,144200.0
2007-11-13 10:10:00,12.34,12.35,12.26,12.32,117300.0,9.9668,9.9748,9.9022,9.9506,117300.0
2007-11-13 10:15:00,12.31,12.31,12.22,12.23,58800.0,9.9425,9.9425,9.8699,9.8779,58800.0
2007-11-13 10:20:00,12.21,12.21,12.17,12.2,69200.0,9.8618,9.8618,9.8295,9.8537,69200.0
2007-11-13 10:25:00,12.2,12.2,12.17,12.19,106100.0,9.8537,9.8537,9.8295,9.8456,106100.0
2007-11-13 10:30:00,12.19,12.19,12.17,12.18,83900.0,9.8456,9.8456,9.8295,9.8375,83900.0
2007-11-13 10:35:00,12.17,12.17,12.15,12.15,62000.0,9.8295,9.8295,9.8133,9.8133,62000.0
2007-11-13 10:40:00,12.16,12.18,12.14,12.16,71900.0,9.8214,9.8375,9.8052,9.8214,71900.0
2007-11-13 10:45:00,12.16,12.18,12.12,12.13,63800.0,9.8214,9.8375,9.7891,9.7972,63800.0
2007-11-13 10:50:00,12.13,12.19,12.12,12.18,61700.0,9.7972,9.8456,9.7891,9.8375,61700.0
2007-11-13 10:55:00,12.19,12.19,12.12,12.13,41500.0,9.8456,9.8456,9.7891,9.7972,41500.0
2007-11-13 11:00:00,12.13,12.17,12.12,12.17,57500.0,9.7972,9.8295,9.7891,9.8295,57500.0
2007-11-13 11:05:00,12.17,12.19,12.14,12.14,113300.0,9.8295,9.8456,9.8052,9.8052,113300.0
2007-11-13 11:10:00,12.14,12.14,12.1,12.11,31900.0,9.8052,9.8052,9.7729,9.781,31900.0
2007-11-13 11:15:00,12.11,12.16,12.11,12.15,50700.0,9.781,9.8214,9.781,9.8133,50700.0
2007-11-13 11:20:00,12.14,12.19,12.14,12.18,48700.0,9.8052,9.8456,9.8052,9.8375,48700.0
2007-11-13 11:25:00,12.17,12.21,12.16,12.18,71600.0,9.8295,9.8618,9.8214,9.8375,71600.0
2007-11-13 11:30:00,12.17,12.19,12.17,12.18,30400.0,9.8295,9.8456,9.8295,9.8375,30400.0
2007-11-13 11:35:00,12.18,12.2,12.16,12.17,82600.0,9.8375,9.8537,9.8214,9.8295,82600.0
2007-11-13 11:40:00,12.18,12.18,12.15,12.16,32800.0,9.8375,9.8375,9.8133,9.8214,32800.0
2007-11-13 11:45:00,12.16,12.17,12.1,12.13,55500.0,9.8214,9.8295,9.7729,9.7972,55500.0
2007-11-13 11:50:00,12.14,12.16,12.07,12.09,62500.0,9.8052,9.8214,9.7487,9.7649,62500.0
2007-11-13 11:55:00,12.1,12.12,12.1,12.12,21200.0,9.7729,9.7891,9.7729,9.7891,21200.0
2007-11-13 12:00:00,12.12,12.18,12.11,12.18,59400.0,9.7891,9.8375,9.781,9.8375,59400.0
2007-11-13 12:05:00,12.17,12.19,12.16,12.18,61600.0,9.8295,9.8456,9.8214,9.8375,61600.0
2007-11-13 12:10:00,12.17,12.19,12.16,12.18,35400.0,9.8295,9.8456,9.8214,9.8375,35400.0
2007-11-13 12:15:00,12.19,12.2,12.17,12.18,30300.0,9.8456,9.8537,9.8295,9.8375,30300.0
2007-11-13 12:20:00,12.18,12.19,12.15,12.15,53400.0,9.8375,9.8456,9.8133,9.8133,53400.0
2007-11-13 12:25:00,12.16,12.16,12.1,12.12,95800.0,9.8214,9.8214,9.7729,9.7891,95800.0
2007-11-13 12:30:00,12.12,12.14,12.1,12.13,47100.0,9.7891,9.8052,9.7729,9.7972,47100.0
2007-11-13 12:35:00,12.13,12.16,12.12,12.15,26400.0,9.7972,9.8214,9.7891,9.8133,26400.0
2007-11-13 12:40:00,12.15,12.18,12.14,12.16,47000.0,9.8133,9.8375,9.8052,9.8214,47000.0
2007-11-13 12:45:00,12.17,12.17,12.15,12.16,27800.0,9.8295,9.8295,9.8133,9.8214,27800.0
2007-11-13 12:50:00,12.16,12.17,12.13,12.15,36900.0,9.8214,9.8295,9.7972,9.8133,36900.0
2007-11-13 12:55:00,12.14,12.15,12.1,12.14,36500.0,9.8052,9.8133,9.7729,9.8052,36500.0
2007-11-13 13:00:00,12.14,12.15,12.13,12.13,26500.0,9.8052,9.8133,9.7972,9.7972,26500.0
2007-11-13 13:05:00,12.13,12.13,12.1,12.13,26200.0,9.7972,9.7972,9.7729,9.7972,26200.0
2007-11-13 13:10:00,12.13,12.17,12.12,12.16,36200.0,9.7972,9.8295,9.7891,9.8214,36200.0
2007-11-13 13:15:00,12.16,12.18,12.15,12.16,52500.0,9.8214,9.8375,9.8133,9.8214,52500.0
2007-11-13 13:20:00,12.15,12.2,12.15,12.2,36900.0,9.8133,9.8537,9.8133,9.8537,36900.0
2007-11-13 13:25:00,12.19,12.21,12.18,12.19,29500.0,9.8456,9.8618,9.8375,9.8456,29500.0
2007-11-13 13:30:00,12.19,12.21,12.18,12.2,36200.0,9.8456,9.8618,9.8375,9.8537,36200.0
2007-11-13 13:35:00,12.2,12.23,12.18,12.22,42800.0,9.8537,9.8779,9.8375,9.8699,42800.0
2007-11-13 13:40:00,12.22,12.28,12.2,12.28,85300.0,9.8699,9.9183,9.8537,9.9183,85300.0
2007-11-13 13:45:00,12.27,12.28,12.25,12.26,30100.0,9.9102,9.9183,9.8941,9.9022,30100.0
2007-11-13 13:50:00,12.25,12.28,12.22,12.22,65500.0,9.8941,9.9183,9.8699,9.8699,65500.0
2007-11-13 13:55:00,12.22,12.23,12.19,12.23,39300.0,9.8699,9.8779,9.8456,9.8779,39300.0
2007-11-13 14:00:00,12.22,12.26,12.22,12.26,24400.0,9.8699,9.9022,9.8699,9.9022,24400.0
2007-11-13 14:05:00,12.26,12.27,12.24,12.25,19100.0,9.9022,9.9102,9.886,9.8941,19100.0
2007-11-13 14:10:00,12.25,12.3,12.24,12.24,56400.0,9.8941,9.9345,9.886,9.886,56400.0
2007-11-13 14:15:00,12.24,12.3,12.24,12.29,40500.0,9.886,9.9345,9.886,9.9264,40500.0
2007-11-13 14:20:00,12.29,12.31,12.29,12.31,52400.0,9.9264,9.9425,9.9264,9.9425,52400.0
2007-11-13 14:25:00,12.31,12.32,12.29,12.29,52200.0,9.9425,9.9506,9.9264,9.9264,52200.0
2007-11-13 14:30:00,12.29,12.32,12.29,12.31,35900.0,9.9264,9.9506,9.9264,9.9425,35900.0
2007-11-13 14:35:00,12.3,12.35,12.3,12.34,57500.0,9.9345,9.9748,9.9345,9.9668,57500.0
2007-11-13 14:40:00,12.34,12.36,12.32,12.33,65600.0,9.9668,9.9829,9.9506,9.9587,65600.0
2007-11-13 14:45:00,12.33,12.35,12.32,12.35,59600.0,9.9587,9.9748,9.9506,9.9748,59600.0
2007-11-13 14:50:00,12.34,12.36,12.33,12.33,63200.0,9.9668,9.9829,9.9587,9.9587,63200.0
2007-11-13 14:55:00,12.33,12.34,12.3,12.3,75100.0,9.9587,9.9668,9.9345,9.9345,75100.0
2007-11-13 15:00:00,12.31,12.42,12.31,12.42,176000.0,9.9425,10.0314,9.9425,10.0314,176000.0
2007-11-13 15:05:00,12.42,12.43,12.37,12.42,148600.0,10.0314,10.0395,9.991,10.0314,148600.0
2007-11-13 15:10:00,12.42,12.45,12.39,12.41,72100.0,10.0314,10.0556,10.0072,10.0233,72100.0
2007-11-13 15:15:00,12.41,12.41,12.36,12.36,55400.0,10.0233,10.0233,9.9829,9.9829,55400.0
2007-11-13 15:20:00,12.36,12.37,12.36,12.37,67200.0,9.9829,9.991,9.9829,9.991,67200.0
2007-11-13 15:25:00,12.37,12.41,12.36,12.38,122300.0,9.991,10.0233,9.9829,9.9991,122300.0
2007-11-13 15:30:00,12.38,12.39,12.38,12.38,89800.0,9.9991,10.0072,9.9991,9.9991,89800.0
2007-11-13 15:35:00,12.39,12.45,12.38,12.44,95600.0,10.0072,10.0556,9.9991,10.0475,95600.0
2007-11-13 15:40:00,12.45,12.51,12.44,12.51,137000.0,10.0556,10.1041,10.0475,10.1041,137000.0
2007-11-13 15:45:00,12.5,12.55,12.49,12.51,117800.0,10.096,10.1364,10.0879,10.1041,117800.0
2007-11-13 15:50:00,12.51,12.52,12.47,12.48,133100.0,10.1041,10.1122,10.0718,10.0798,133100.0
2007-11-13 15:55:00,12.47,12.48,12.34,12.34,639700.0,10.0718,10.0798,9.9668,9.9668,639700.0
2007-11-14 09:30:00,12.44,13.0,12.44,12.98,370200.0,10.0475,10.4998,10.0475,10.4837,370200.0
2007-11-14 09:35:00,12.97,13.2,12.95,13.15,271600.0,10.4756,10.6614,10.4595,10.621,271600.0
2007-11-14 09:40:00,13.16,13.17,13.1,13.1,114400.0,10.6291,10.6371,10.5806,10.5806,114400.0
2007-11-14 09:45:00,13.1,13.14,12.96,12.98,185600.0,10.5806,10.6129,10.4675,10.4837,185600.0
2007-11-14 09:50:00,12.98,13.0,12.84,12.89,257100.0,10.4837,10.4998,10.3706,10.411,257100.0
2007-11-14 09:55:00,12.89,12.95,12.81,12.92,242300.0,10.411,10.4595,10.3464,10.4352,242300.0
2007-11-14 10:00:00,12.92,13.0,12.88,12.91,168100.0,10.4352,10.4998,10.4029,10.4271,168100.0
2007-11-14 10:05:00,12.92,12.92,12.76,12.82,111600.0,10.4352,10.4352,10.306,10.3545,111600.0
2007-11-14 10:10:00,12.83,12.86,12.8,12.83,117300.0,10.3625,10.3868,10.3383,10.3625,117300.0
2007-11-14 10:15:00,12.83,12.88,12.8,12.86,87300.0,10.3625,10.4029,10.3383,10.3868,87300.0
2007-11-14 10:20:00,12.86,12.87,12.83,12.84,112600.0,10.3868,10.3948,10.3625,10.3706,112600.0
2007-11-14 10:25:00,12.85,12.88,12.83,12.84,119200.0,10.3787,10.4029,10.3625,10.3706,119200.0
2007-11-14 10:30:00,12.84,12.85,12.78,12.8,59600.0,10.3706,10.3787,10.3222,10.3383,59600.0
2007-11-14 10:35:00,12.8,12.86,12.75,12.84,149600.0,10.3383,10.3868,10.2979,10.3706,149600.0
2007-11-14 10:40:00,12.85,12.86,12.82,12.83,76300.0,10.3787,10.3868,10.3545,10.3625,76300.0
2007-11-14 10:45:00,12.83,12.92,12.82,12.87,121400.0,10.3625,10.4352,10.3545,10.3948,121400.0
2007-11-14 10:50:00,12.88,12.88,12.85,12.87,49700.0,10.4029,10.4029,10.3787,10.3948,49700.0
2007-11-14 10:55:00,12.87,12.88,12.86,12.87,65400.0,10.3948,10.4029,10.3868,10.3948,65400.0
2007-11-14 11:00:00,12.88,12.92,12.85,12.92,111400.0,10.4029,10.4352,10.3787,10.4352,111400.0
2007-11-14 11:05:00,12.92,12.96,12.84,12.87,174500.0,10.4352,10.4675,10.3706,10.3948,174500.0
2007-11-14 11:10:00,12.87,12.93,12.87,12.88,96500.0,10.3948,10.4433,10.3948,10.4029,96500.0
2007-11-14 11:15:00,12.88,12.95,12.87,12.93,90000.0,10.4029,10.4595,10.3948,10.4433,90000.0
2007-11-14 11:20:00,12.93,12.97,12.93,12.97,60000.0,10.4433,10.4756,10.4433,10.4756,60000.0
2007-11-14 11:25:00,12.97,13.02,12.96,13.01,175400.0,10.4756,10.516,10.4675,10.5079,175400.0
2007-11-14 11:30:00,13.01,13.05,13.0,13.02,91500.0,10.5079,10.5402,10.4998,10.516,91500.0
2007-11-14 11:35:00,13.02,13.02,12.96,12.99,76800.0,10.516,10.516,10.4675,10.4918,76800.0
2007-11-14 11:40:00,12.98,13.01,12.97,13.01,29300.0,10.4837,10.5079,10.4756,10.5079,29300.0
2007-11-14 11:45:00,13.01,13.02,13.0,13.01,31500.0,10.5079,10.516,10.4998,10.5079,31500.0
2007-11-14 11:50:00,13.01,13.03,12.97,12.97,32600.0,10.5079,10.5241,10.4756,10.4756,32600.0
2007-11-14 11:55:00,12.97,12.97,12.95,12.95,16500.0,10.4756,10.4756,10.4595,10.4595,16500.0
2007-11-14 12:00:00,12.95,12.96,12.95,12.95,9000.0,10.4595,10.4675,10.4595,10.4595,9000.0
2007-11-14 12:05:00,12.95,12.95,12.92,12.93,49700.0,10.4595,10.4595,10.4352,10.4433,49700.0
2007-11-14 12:10:00,12.93,12.93,12.89,12.9,63600.0,10.4433,10.4433,10.411,10.4191,63600.0
2007-11-14 12:15:00,12.89,12.89,12.87,12.88,41000.0,10.411,10.411,10.3948,10.4029,41000.0
2007-11-14 12:20:00,12.89,12.89,12.88,12.89,29000.0,10.411,10.411,10.4029,10.411,29000.0
2007-11-14 12:25:00,12.89,12.91,12.88,12.91,77300.0,10.411,10.4271,10.4029,10.4271,77300.0
2007-11-14 12:30:00,12.91,12.91,12.88,12.88,20900.0,10.4271,10.4271,10.4029,10.4029,20900.0
2007-11-14 12:35:00,12.88,12.89,12.87,12.87,31400.0,10.4029,10.411,10.3948,10.3948,31400.0
2007-11-14 12:40:00,12.88,12.88,12.85,12.86,42600.0,10.4029,10.4029,10.3787,10.3868,42600.0
2007-11-14 12:45:00,12.86,12.86,12.79,12.8,181700.0,10.3868,10.3868,10.3302,10.3383,181700.0
2007-11-14 12:50:00,12.8,12.8,12.76,12.78,65200.0,10.3383,10.3383,10.306,10.3222,65200.0
2007-11-14 12:55:00,12.78,12.78,12.75,12.76,85400.0,10.3222,10.3222,10.2979,10.306,85400.0
2007-11-14 13:00:00,12.75,12.76,12.74,12.75,36300.0,10.2979,10.306,10.2898,10.2979,36300.0
2007-11-14 13:05:00,12.74,12.75,12.71,12.72,94800.0,10.2898,10.2979,10.2656,10.2737,94800.0
2007-11-14 13:10:00,12.72,12.75,12.72,12.74,141900.0,10.2737,10.2979,10.2737,10.2898,141900.0
2007-11-14 13:15:00,12.73,12.74,12.73,12.74,42400.0,10.2818,10.2898,10.2818,10.2898,42400.0
2007-11-14 13:20:00,12.74,12.8,12.73,12.79,87000.0,10.2898,10.3383,10.2818,10.3302,87000.0
2007-11-14 13:25:00,12.79,12.84,12.78,12.83,81800.0,10.3302,10.3706,10.3222,10.3625,81800.0
2007-11-14 13:30:00,12.82,12.86,12.82,12.86,59200.0,10.3545,10.3868,10.3545,10.3868,59200.0
2007-11-14 13:35:00,12.86,12.86,12.82,12.83,61600.0,10.3868,10.3868,10.3545,10.3625,61600.0
2007-11-14 13:40:00,12.83,12.86,12.82,12.86,25300.0,10.3625,10.3868,10.3545,10.3868,25300.0
2007-11-14 13:45:00,12.85,12.86,12.81,12.81,35900.0,10.3787,10.3868,10.3464,10.3464,35900.0
2007-11-14 13:50:00,12.82,12.83,12.74,12.79,53300.0,10.3545,10.3625,10.2898,10.3302,53300.0
2007-11-14 13:55:00,12.78,12.79,12.71,12.72,27800.0,10.3222,10.3302,10.2656,10.2737,27800.0
2007-11-14 14:00:00,12.72,12.78,12.71,12.75,48900.0,10.2737,10.3222,10.2656,10.2979,48900.0
2007-11-14 14:05:00,12.76,12.78,12.76,12.76,14400.0,10.306,10.3222,10.306,10.306,14400.0
2007-11-14 14:10:00,12.77,12.8,12.75,12.77,44900.0,10.3141,10.3383,10.2979,10.3141,44900.0
2007-11-14 14:15:00,12.77,12.78,12.74,12.74,24400.0,10.3141,10.3222,10.2898,10.2898,24400.0
2007-11-14 14:20:00,12.75,12.75,12.73,12.74,14300.0,10.2979,10.2979,10.2818,10.2898,14300.0
2007-11-14 14:25:00,12.73,12.8,12.73,12.76,96300.0,10.2818,10.3383,10.2818,10.306,96300.0
2007-11-14 14:30:00,12.76,12.78,12.71,12.72,31600.0,10.306,10.3222,10.2656,10.2737,31600.0
2007-11-14 14:35:00,12.71,12.82,12.71,12.82,62300.0,10.2656,10.3545,10.2656,10.3545,62300.0
2007-11-14 14:40:00,12.82,12.84,12.79,12.84,46700.0,10.3545,10.3706,10.3302,10.3706,46700.0
2007-11-14 14:45:00,12.84,12.84,12.75,12.79,50700.0,10.3706,10.3706,10.2979,10.3302,50700.0
2007-11-14 14:50:00,12.79,12.82,12.76,12.78,32700.0,10.3302,10.3545,10.306,10.3222,32700.0
2007-11-14 14:55:00,12.77,12.78,12.74,12.75,24000.0,10.3141,10.3222,10.2898,10.2979,24000.0
2007-11-14 15:00:00,12.75,12.8,12.73,12.78,79800.0,10.2979,10.3383,10.2818,10.3222,79800.0
2007-11-14 15:05:00,12.78,12.82,12.77,12.8,38200.0,10.3222,10.3545,10.3141,10.3383,38200.0
2007-11-14 15:10:00,12.79,12.8,12.77,12.77,62900.0,10.3302,10.3383,10.3141,10.3141,62900.0
2007-11-14 15:15:00,12.76,12.78,12.75,12.76,45400.0,10.306,10.3222,10.2979,10.306,45400.0
2007-11-14 15:20:00,12.75,12.77,12.73,12.77,73100.0,10.2979,10.3141,10.2818,10.3141,73100.0
2007-11-14 15:25:00,12.77,12.77,12.74,12.77,66400.0,10.3141,10.3141,10.2898,10.3141,66400.0
2007-11-14 15:30:00,12.76,12.77,12.7,12.73,88500.0,10.306,10.3141,10.2575,10.2818,88500.0
2007-11-14 15:35:00,12.73,12.73,12.67,12.67,135700.0,10.2818,10.2818,10.2333,10.2333,135700.0
2007-11-14 15:40:00,12.67,12.71,12.67,12.7,220000.0,10.2333,10.2656,10.2333,10.2575,220000.0
2007-11-14 15:45:00,12.69,12.72,12.66,12.68,173400.0,10.2495,10.2737,10.2252,10.2414,173400.0
2007-11-14 15:50:00,12.69,12.69,12.58,12.58,191200.0,10.2495,10.2495,10.1606,10.1606,191200.0
2007-11-14 15:55:00,12.59,12.63,12.58,12.6,164700.0,10.1687,10.201,10.1606,10.1768,164700.0
2007-11-15 09:30:00,12.56,12.56,12.47,12.52,53600.0,10.1445,10.1445,10.0718,10.1122,53600.0
2007-11-15 09:35:00,12.53,12.53,12.42,12.44,40400.0,10.1202,10.1202,10.0314,10.0475,40400.0
2007-11-15 09:40:00,12.45,12.58,12.43,12.56,30100.0,10.0556,10.1606,10.0395,10.1445,30100.0
2007-11-15 09:45:00,12.58,12.59,12.46,12.46,42800.0,10.1606,10.1687,10.0637,10.0637,42800.0
2007-11-15 09:50:00,12.48,12.5,12.43,12.43,32200.0,10.0798,10.096,10.0395,10.0395,32200.0
2007-11-15 09:55:00,12.43,12.54,12.42,12.48,27300.0,10.0395,10.1283,10.0314,10.0798,27300.0
2007-11-15 10:00:00,12.48,12.55,12.48,12.55,36700.0,10.0798,10.1364,10.0798,10.1364,36700.0
2007-11-15 10:05:00,12.54,12.58,12.5,12.56,63400.0,10.1283,10.1606,10.096,10.1445,63400.0
2007-11-15 10:10:00,12.55,12.64,12.55,12.63,48400.0,10.1364,10.2091,10.1364,10.201,48400.0
2007-11-15 10:15:00,12.62,12.7,12.6,12.67,49700.0,10.1929,10.2575,10.1768,10.2333,49700.0
2007-11-15 10:20:00,12.68,12.7,12.63,12.69,41100.0,10.2414,10.2575,10.201,10.2495,41100.0
2007-11-15 10:25:00,12.69,12.71,12.64,12.69,56100.0,10.2495,10.2656,10.2091,10.2495,56100.0
2007-11-15 10:30:00,12.69,12.71,12.66,12.7,51100.0,10.2495,10.2656,10.2252,10.2575,51100.0
2007-11-15 10:35:00,12.7,12.81,12.69,12.8,97300.0,10.2575,10.3464,10.2495,10.3383,97300.0
2007-11-15 10:40:00,12.79,12.8,12.74,12.77,64800.0,10.3302,10.3383,10.2898,10.3141,64800.0
2007-11-15 10:45:00,12.77,12.77,12.7,12.74,54000.0,10.3141,10.3141,10.2575,10.2898,54000.0
2007-11-15 10:50:00,12.75,12.76,12.72,12.73,41700.0,10.2979,10.306,10.2737,10.2818,41700.0
2007-11-15 10:55:00,12.73,12.73,12.64,12.68,66100.0,10.2818,10.2818,10.2091,10.2414,66100.0
2007-11-15 11:00:00,12.68,12.73,12.64,12.71,47200.0,10.2414,10.2818,10.2091,10.2656,47200.0
2007-11-15 11:05:00,12.7,12.71,12.67,12.7,33400.0,10.2575,10.2656,10.2333,10.2575,33400.0
2007-11-15 11:10:00,12.69,12.7,12.66,12.67,30600.0,10.2495,10.2575,10.2252,10.2333,30600.0
2007-11-15 11:15:00,12.67,12.68,12.64,12.68,38100.0,10.2333,10.2414,10.2091,10.2414,38100.0
2007-11-15 11:20:00,12.68,12.71,12.67,12.71,29100.0,10.2414,10.2656,10.2333,10.2656,29100.0
2007-11-15 11:25:00,12.71,12.73,12.64,12.64,66800.0,10.2656,10.2818,10.2091,10.2091,66800.0
2007-11-15 11:30:00,12.64,12.65,12.58,12.62,105400.0,10.2091,10.2172,10.1606,10.1929,105400.0
2007-11-15 11:35:00,12.61,12.63,12.6,12.62,55600.0,10.1848,10.201,10.1768,10.1929,55600.0
2007-11-15 11:40:00,12.62,12.63,12.59,12.62,27200.0,10.1929,10.201,10.1687,10.1929,27200.0
2007-11-15 11:45:00,12.62,12.65,12.62,12.63,16300.0,10.1929,10.2172,10.1929,10.201,16300.0
2007-11-15 11:50:00,12.64,12.64,12.57,12.58,43500.0,10.2091,10.2091,10.1525,10.1606,43500.0
2007-11-15 11:55:00,12.59,12.65,12.57,12.61,43400.0,10.1687,10.2172,10.1525,10.1848,43400.0
2007-11-15 12:00:00,12.61,12.71,12.61,12.7,71400.0,10.1848,10.2656,10.1848,10.2575,71400.0
2007-11-15 12:05:00,12.67,12.68,12.62,12.68,34300.0,10.2333,10.2414,10.1929,10.2414,34300.0
2007-11-15 12:10:00,12.67,12.67,12.63,12.63,18000.0,10.2333,10.2333,10.201,10.201,18000.0
2007-11-15 12:15:00,12.62,12.69,12.62,12.64,29900.0,10.1929,10.2495,10.1929,10.2091,29900.0
2007-11-15 12:20:00,12.64,12.65,12.57,12.61,35000.0,10.2091,10.2172,10.1525,10.1848,35000.0
2007-11-15 12:25:00,12.61,12.61,12.55,12.57,30600.0,10.1848,10.1848,10.1364,10.1525,30600.0
2007-11-15 12:30:00,12.56,12.58,12.53,12.58,33200.0,10.1445,10.1606,10.1202,10.1606,33200.0
2007-11-15 12:35:00,12.58,12.6,12.57,12.58,39700.0,10.1606,10.1768,10.1525,10.1606,39700.0
2007-11-15 12:40:00,12.58,12.58,12.51,12.51,37500.0,10.1606,10.1606,10.1041,10.1041,37500.0
2007-11-15 12:45:00,12.51,12.55,12.49,12.53,41600.0,10.1041,10.1364,10.0879,10.1202,41600.0
2007-11-15 12:50:00,12.53,12.55,12.52,12.52,20500.0,10.1202,10.1364,10.1122,10.1122,20500.0
2007-11-15 12:55:00,12.51,12.52,12.51,12.51,8900.0,10.1041,10.1122,10.1041,10.1041,8900.0
2007-11-15 13:00:00,12.52,12.58,12.5,12.58,36100.0,10.1122,10.1606,10.096,10.1606,36100.0
2007-11-15 13:05:00,12.57,12.58,12.52,12.52,25100.0,10.1525,10.1606,10.1122,10.1122,25100.0
2007-11-15 13:10:00,12.52,12.58,12.5,12.54,31700.0,10.1122,10.1606,10.096,10.1283,31700.0
2007-11-15 13:15:00,12.55,12.56,12.52,12.54,32700.0,10.1364,10.1445,10.1122,10.1283,32700.0
2007-11-15 13:20:00,12.55,12.57,12.54,12.57,30200.0,10.1364,10.1525,10.1283,10.1525,30200.0
2007-11-15 13:25:00,12.56,12.62,12.56,12.6,53200.0,10.1445,10.1929,10.1445,10.1768,53200.0
2007-11-15 13:30:00,12.59,12.6,12.56,12.57,52700.0,10.1687,10.1768,10.1445,10.1525,52700.0
2007-11-15 13:35:00,12.57,12.57,12.53,12.53,43700.0,10.1525,10.1525,10.1202,10.1202,43700.0
2007-11-15 13:40:00,12.53,12.55,12.51,12.54,47100.0,10.1202,10.1364,10.1041,10.1283,47100.0
2007-11-15 13:45:00,12.54,12.55,12.51,12.51,34600.0,10.1283,10.1364,10.1041,10.1041,34600.0
2007-11-15 13:50:00,12.52,12.53,12.47,12.49,29300.0,10.1122,10.1202,10.0718,10.0879,29300.0
2007-11-15 13:55:00,12.49,12.5,12.47,12.48,20500.0,10.0879,10.096,10.0718,10.0798,20500.0
2007-11-15 14:00:00,12.48,12.51,12.45,12.48,54000.0,10.0798,10.1041,10.0556,10.0798,54000.0
2007-11-15 14:05:00,12.48,12.5,12.44,12.48,84900.0,10.0798,10.096,10.0475,10.0798,84900.0
2007-11-15 14:10:00,12.49,12.49,12.42,12.46,48200.0,10.0879,10.0879,10.0314,10.0637,48200.0
2007-11-15 14:15:00,12.45,12.47,12.42,12.42,39700.0,10.0556,10.0718,10.0314,10.0314,39700.0
2007-11-15 14:20:00,12.43,12.46,12.39,12.39,62100.0,10.0395,10.0637,10.0072,10.0072,62100.0
2007-11-15 14:25:00,12.38,12.46,12.38,12.46,47000.0,9.9991,10.0637,9.9991,10.0637,47000.0
2007-11-15 14:30:00,12.45,12.52,12.45,12.51,47700.0,10.0556,10.1122,10.0556,10.1041,47700.0
2007-11-15 14:35:00,12.51,12.55,12.5,12.53,62000.0,10.1041,10.1364,10.096,10.1202,62000.0
2007-11-15 14:40:00,12.53,12.53,12.4,12.42,75800.0,10.1202,10.1202,10.0152,10.0314,75800.0
2007-11-15 14:45:00,12.42,12.43,12.38,12.4,78600.0,10.0314,10.0395,9.9991,10.0152,78600.0
2007-11-15 14:50:00,12.4,12.41,12.35,12.36,65400.0,10.0152,10.0233,9.9748,9.9829,65400.0
2007-11-15 14:55:00,12.37,12.38,12.3,12.31,64100.0,9.991,9.9991,9.9345,9.9425,64100.0
2007-11-15 15:00:00,12.31,12.34,12.3,12.32,50600.0,9.9425,9.9668,9.9345,9.9506,50600.0
2007-11-15 15:05:00,12.32,12.33,12.27,12.3,79600.0,9.9506,9.9587,9.9102,9.9345,79600.0
2007-11-15 15:10:00,12.3,12.31,12.26,12.28,78700.0,9.9345,9.9425,9.9022,9.9183,78700.0
2007-11-15 15:15:00,12.28,12.31,12.28,12.31,24700.0,9.9183,9.9425,9.9183,9.9425,24700.0
2007-11-15 15:20:00,12.3,12.36,12.3,12.35,57400.0,9.9345,9.9829,9.9345,9.9748,57400.0
2007-11-15 15:25:00,12.36,12.41,12.35,12.37,80100.0,9.9829,10.0233,9.9748,9.991,80100.0
2007-11-15 15:30:00,12.37,12.37,12.3,12.3,114600.0,9.991,9.991,9.9345,9.9345,114600.0
2007-11-15 15:35:00,12.31,12.34,12.28,12.28,183800.0,9.9425,9.9668,9.9183,9.9183,183800.0
2007-11-15 15:40:00,12.28,12.33,12.25,12.32,109600.0,9.9183,9.9587,9.8941,9.9506,109600.0
2007-11-15 15:45:00,12.32,12.39,12.32,12.35,157200.0,9.9506,10.0072,9.9506,9.9748,157200.0
2007-11-15 15:50:00,12.35,12.38,12.31,12.32,100900.0,9.9748,9.9991,9.9425,9.9506,100900.0
2007-11-15 15:55:00,12.31,12.35,12.3,12.33,128900.0,9.9425,9.9748,9.9345,9.9587,128900.0
2007-11-16 09:30:00,12.38,12.57,12.31,12.31,408700.0,9.9991,10.1525,9.9425,9.9425,408700.0
2007-11-16 09:35:00,12.31,12.31,12.15,12.17,70800.0,9.9425,9.9425,9.8133,9.8295,70800.0
2007-11-16 09:40:00,12.16,12.21,12.1,12.12,97400.0,9.8214,9.8618,9.7729,9.7891,97400.0
2007-11-16 09:45:00,12.11,12.21,12.1,12.2,56100.0,9.781,9.8618,9.7729,9.8537,56100.0
2007-11-16 09:50:00,12.21,12.21,12.12,12.14,67000.0,9.8618,9.8618,9.7891,9.8052,67000.0
2007-11-16 09:55:00,12.13,12.16,12.06,12.06,73000.0,9.7972,9.8214,9.7406,9.7406,73000.0
2007-11-16 10:00:00,12.06,12.07,11.98,11.99,73300.0,9.7406,9.7487,9.676,9.6841,73300.0
2007-11-16 10:05:00,12.0,12.05,11.97,12.04,90000.0,9.6922,9.7325,9.6679,9.7245,90000.0
2007-11-16 10:10:00,12.04,12.14,12.04,12.09,42200.0,9.7245,9.8052,9.7245,9.7649,42200.0
2007-11-16 10:15:00,12.09,12.15,12.05,12.15,67600.0,9.7649,9.8133,9.7325,9.8133,67600.0
2007-11-16 10:20:00,12.16,12.19,12.1,12.17,59700.0,9.8214,9.8456,9.7729,9.8295,59700.0
2007-11-16 10:25:00,12.18,12.18,12.1,12.1,42100.0,9.8375,9.8375,9.7729,9.7729,42100.0
2007-11-16 10:30:00,12.1,12.14,12.1,12.12,28800.0,9.7729,9.8052,9.7729,9.7891,28800.0
2007-11-16 10:35:00,12.12,12.13,12.1,12.1,35000.0,9.7891,9.7972,9.7729,9.7729,35000.0
2007-11-16 10:40:00,12.11,12.12,12.05,12.09,47500.0,9.781,9.7891,9.7325,9.7649,47500.0
2007-11-16 10:45:00,12.09,12.12,12.05,12.12,34400.0,9.7649,9.7891,9.7325,9.7891,34400.0
2007-11-16 10:50:00,12.12,12.17,12.12,12.15,13400.0,9.7891,9.8295,9.7891,9.8133,13400.0
2007-11-16 10:55:00,12.15,12.18,12.15,12.17,16500.0,9.8133,9.8375,9.8133,9.8295,16500.0
2007-11-16 11:00:00,12.16,12.23,12.16,12.22,55200.0,9.8214,9.8779,9.8214,9.8699,55200.0
2007-11-16 11:05:00,12.22,12.25,12.19,12.24,46300.0,9.8699,9.8941,9.8456,9.886,46300.0
2007-11-16 11:10:00,12.24,12.25,12.19,12.2,26300.0,9.886,9.8941,9.8456,9.8537,26300.0
2007-11-16 11:15:00,12.2,12.21,12.18,12.2,31500.0,9.8537,9.8618,9.8375,9.8537,31500.0
2007-11-16 11:20:00,12.2,12.2,12.17,12.18,35100.0,9.8537,9.8537,9.8295,9.8375,35100.0
2007-11-16 11:25:00,12.17,12.17,12.11,12.15,34000.0,9.8295,9.8295,9.781,9.8133,34000.0
2007-11-16 11:30:00,12.14,12.2,12.14,12.19,22900.0,9.8052,9.8537,9.8052,9.8456,22900.0
2007-11-16 11:35:00,12.19,12.24,12.18,12.22,20800.0,9.8456,9.886,9.8375,9.8699,20800.0
2007-11-16 11:40:00,12.22,12.23,12.2,12.21,23400.0,9.8699,9.8779,9.8537,9.8618,23400.0
2007-11-16 11:45:00,12.21,12.25,12.18,12.24,22000.0,9.8618,9.8941,9.8375,9.886,22000.0
2007-11-16 11:50:00,12.24,12.3,12.23,12.29,37500.0,9.886,9.9345,9.8779,9.9264,37500.0
2007-11-16 11:55:00,12.29,12.3,12.07,12.28,207400.0,9.9264,9.9345,9.7487,9.9183,207400.0
2007-11-16 12:00:00,12.28,12.35,12.28,12.32,47200.0,9.9183,9.9748,9.9183,9.9506,47200.0
2007-11-16 12:05:00,12.32,12.33,12.27,12.33,53800.0,9.9506,9.9587,9.9102,9.9587,53800.0
2007-11-16 12:10:00,12.33,12.34,12.32,12.34,25400.0,9.9587,9.9668,9.9506,9.9668,25400.0
2007-11-16 12:15:00,12.34,12.4,12.34,12.4,77500.0,9.9668,10.0152,9.9668,10.0152,77500.0
2007-11-16 12:20:00,12.4,12.41,12.37,12.37,40400.0,10.0152,10.0233,9.991,9.991,40400.0
2007-11-16 12:25:00,12.37,12.38,12.34,12.35,18900.0,9.991,9.9991,9.9668,9.9748,18900.0
2007-11-16 12:30:00,12.34,12.35,12.3,12.33,47300.0,9.9668,9.9748,9.9345,9.9587,47300.0
2007-11-16 12:35:00,12.33,12.34,12.31,12.31,36100.0,9.9587,9.9668,9.9425,9.9425,36100.0
2007-11-16 12:40:00,12.32,12.34,12.26,12.26,33500.0,9.9506,9.9668,9.9022,9.9022,33500.0
2007-11-16 12:45:00,12.26,12.26,12.23,12.25,31300.0,9.9022,9.9022,9.8779,9.8941,31300.0
2007-11-16 12:50:00,12.25,12.28,12.23,12.26,23800.0,9.8941,9.9183,9.8779,9.9022,23800.0
2007-11-16 12:55:00,12.27,12.27,12.18,12.23,33100.0,9.9102,9.9102,9.8375,9.8779,33100.0
2007-11-16 13:00:00,12.21,12.27,12.21,12.25,28200.0,9.8618,9.9102,9.8618,9.8941,28200.0
2007-11-16 13:05:00,12.24,12.3,12.24,12.3,25100.0,9.886,9.9345,9.886,9.9345,25100.0
2007-11-16 13:10:00,12.29,12.29,12.22,12.24,41500.0,9.9264,9.9264,9.8699,9.886,41500.0
2007-11-16 13:15:00,12.24,12.24,12.18,12.19,88300.0,9.886,9.886,9.8375,9.8456,88300.0
2007-11-16 13:20:00,12.19,12.19,12.16,12.17,16000.0,9.8456,9.8456,9.8214,9.8295,16000.0
2007-11-16 13:25:00,12.17,12.17,12.15,12.16,17300.0,9.8295,9.8295,9.8133,9.8214,17300.0
2007-11-16 13:30:00,12.16,12.23,12.15,12.19,27400.0,9.8214,9.8779,9.8133,9.8456,27400.0
2007-11-16 13:35:00,12.18,12.19,12.13,12.13,22900.0,9.8375,9.8456,9.7972,9.7972,22900.0
2007-11-16 13:40:00,12.13,12.17,12.13,12.16,20600.0,9.7972,9.8295,9.7972,9.8214,20600.0
2007-11-16 13:45:00,12.17,12.17,12.13,12.16,13900.0,9.8295,9.8295,9.7972,9.8214,13900.0
2007-11-16 13:50:00,12.16,12.16,12.13,12.13,13000.0,9.8214,9.8214,9.7972,9.7972,13000.0
2007-11-16 13:55:00,12.13,12.15,12.11,12.15,39100.0,9.7972,9.8133,9.781,9.8133,39100.0
2007-11-16 14:00:00,12.13,12.15,12.09,12.13,51000.0,9.7972,9.8133,9.7649,9.7972,51000.0
2007-11-16 14:05:00,12.13,12.13,12.05,12.09,44200.0,9.7972,9.7972,9.7325,9.7649,44200.0
2007-11-16 14:10:00,12.08,12.11,12.05,12.08,43200.0,9.7568,9.781,9.7325,9.7568,43200.0
2007-11-16 14:15:00,12.08,12.08,12.04,12.05,52200.0,9.7568,9.7568,9.7245,9.7325,52200.0
2007-11-16 14:20:00,12.05,12.08,12.05,12.07,70900.0,9.7325,9.7568,9.7325,9.7487,70900.0
2007-11-16 14:25:00,12.08,12.12,12.06,12.1,50800.0,9.7568,9.7891,9.7406,9.7729,50800.0
2007-11-16 14:30:00,12.1,12.13,12.06,12.08,78500.0,9.7729,9.7972,9.7406,9.7568,78500.0
2007-11-16 14:35:00,12.08,12.08,12.03,12.04,84600.0,9.7568,9.7568,9.7164,9.7245,84600.0
2007-11-16 14:40:00,12.04,12.06,12.02,12.03,102600.0,9.7245,9.7406,9.7083,9.7164,102600.0
2007-11-16 14:45:00,12.03,12.04,12.01,12.03,73900.0,9.7164,9.7245,9.7002,9.7164,73900.0
2007-11-16 14:50:00,12.02,12.03,12.0,12.01,45900.0,9.7083,9.7164,9.6922,9.7002,45900.0
2007-11-16 14:55:00,12.0,12.06,12.0,12.06,28700.0,9.6922,9.7406,9.6922,9.7406,28700.0
2007-11-16 15:00:00,12.06,12.08,12.02,12.02,77300.0,9.7406,9.7568,9.7083,9.7083,77300.0
2007-11-16 15:05:00,12.02,12.06,12.01,12.01,63100.0,9.7083,9.7406,9.7002,9.7002,63100.0
2007-11-16 15:10:00,12.02,12.07,12.0,12.06,69400.0,9.7083,9.7487,9.6922,9.7406,69400.0
2007-11-16 15:15:00,12.06,12.07,12.01,12.03,130300.0,9.7406,9.7487,9.7002,9.7164,130300.0
2007-11-16 15:20:00,12.02,12.03,11.98,12.01,78400.0,9.7083,9.7164,9.676,9.7002,78400.0
2007-11-16 15:25:00,12.01,12.04,12.0,12.0,68100.0,9.7002,9.7245,9.6922,9.6922,68100.0
2007-11-16 15:30:00,12.0,12.03,12.0,12.02,59700.0,9.6922,9.7164,9.6922,9.7083,59700.0
2007-11-16 15:35:00,12.01,12.02,11.99,12.01,70300.0,9.7002,9.7083,9.6841,9.7002,70300.0
2007-11-16 15:40:00,12.02,12.09,12.01,12.07,151700.0,9.7083,9.7649,9.7002,9.7487,151700.0
2007-11-16 15:45:00,12.07,12.17,12.05,12.17,153000.0,9.7487,9.8295,9.7325,9.8295,153000.0
2007-11-16 15:50:00,12.14,12.22,12.14,12.2,148900.0,9.8052,9.8699,9.8052,9.8537,148900.0
2007-11-16 15:55:00,12.21,12.21,12.16,12.16,112000.0,9.8618,9.8618,9.8214,9.8214,112000.0
2007-11-19 09:30:00,12.0,12.14,11.8,11.86,199300.0,9.6922,9.8052,9.5306,9.5791,199300.0
2007-11-19 09:35:00,11.85,11.86,11.73,11.74,107000.0,9.571,9.5791,9.4741,9.4822,107000.0
2007-11-19 09:40:00,11.74,11.77,11.64,11.7,162400.0,9.4822,9.5064,9.4014,9.4499,162400.0
2007-11-19 09:45:00,11.71,11.86,11.7,11.86,95700.0,9.4579,9.5791,9.4499,9.5791,95700.0
2007-11-19 09:50:00,11.86,11.9,11.8,11.85,90800.0,9.5791,9.6114,9.5306,9.571,90800.0
2007-11-19 09:55:00,11.85,11.86,11.8,11.8,68100.0,9.571,9.5791,9.5306,9.5306,68100.0
2007-11-19 10:00:00,11.8,11.81,11.74,11.76,146500.0,9.5306,9.5387,9.4822,9.4983,146500.0
2007-11-19 10:05:00,11.75,11.76,11.71,11.72,102300.0,9.4902,9.4983,9.4579,9.466,102300.0
2007-11-19 10:10:00,11.73,11.75,11.6,11.62,124500.0,9.4741,9.4902,9.3691,9.3852,124500.0
2007-11-19 10:15:00,11.62,11.7,11.56,11.67,134500.0,9.3852,9.4499,9.3368,9.4256,134500.0
2007-11-19 10:20:00,11.66,11.7,11.64,11.7,54600.0,9.4175,9.4499,9.4014,9.4499,54600.0
2007-11-19 10:25:00,11.7,11.71,11.66,11.67,35100.0,9.4499,9.4579,9.4175,9.4256,35100.0
2007-11-19 10:30:00,11.66,11.66,11.58,11.63,74100.0,9.4175,9.4175,9.3529,9.3933,74100.0
2007-11-19 10:35:00,11.62,11.63,11.58,11.6,36700.0,9.3852,9.3933,9.3529,9.3691,36700.0
2007-11-19 10:40:00,11.61,11.61,11.56,11.57,38300.0,9.3772,9.3772,9.3368,9.3449,38300.0
2007-11-19 10:45:00,11.57,11.57,11.54,11.56,60100.0,9.3449,9.3449,9.3206,9.3368,60100.0
2007-11-19 10:50:00,11.56,11.56,11.54,11.55,57100.0,9.3368,9.3368,9.3206,9.3287,57100.0
2007-11-19 10:55:00,11.55,11.56,11.53,11.54,61000.0,9.3287,9.3368,9.3126,9.3206,61000.0
2007-11-19 11:00:00,11.54,11.56,11.49,11.5,110400.0,9.3206,9.3368,9.2802,9.2883,110400.0
2007-11-19 11:05:00,11.49,11.5,11.41,11.43,69900.0,9.2802,9.2883,9.2156,9.2318,69900.0
2007-11-19 11:10:00,11.43,11.44,11.4,11.44,47600.0,9.2318,9.2399,9.2076,9.2399,47600.0
2007-11-19 11:15:00,11.44,11.48,11.44,11.45,37700.0,9.2399,9.2722,9.2399,9.2479,37700.0
2007-11-19 11:20:00,11.45,11.46,11.4,11.4,116400.0,9.2479,9.256,9.2076,9.2076,116400.0
2007-11-19 11:25:00,11.41,11.5,11.39,11.43,105800.0,9.2156,9.2883,9.1995,9.2318,105800.0
2007-11-19 11:30:00,11.44,11.5,11.43,11.48,46300.0,9.2399,9.2883,9.2318,9.2722,46300.0
2007-11-19 11:35:00,11.47,11.5,11.46,11.49,39200.0,9.2641,9.2883,9.256,9.2802,39200.0
2007-11-19 11:40:00,11.49,11.56,11.49,11.51,70600.0,9.2802,9.3368,9.2802,9.2964,70600.0
2007-11-19 11:45:00,11.5,11.54,11.49,11.53,41300.0,9.2883,9.3206,9.2802,9.3126,41300.0
2007-11-19 11:50:00,11.53,11.58,11.51,11.57,53500.0,9.3126,9.3529,9.2964,9.3449,53500.0
2007-11-19 11:55:00,11.58,11.58,11.5,11.51,366100.0,9.3529,9.3529,9.2883,9.2964,366100.0
2007-11-19 12:00:00,11.51,11.58,11.5,11.56,119500.0,9.2964,9.3529,9.2883,9.3368,119500.0
2007-11-19 12:05:00,11.55,11.57,11.54,11.55,113300.0,9.3287,9.3449,9.3206,9.3287,113300.0
2007-11-19 12:10:00,11.55,11.63,11.54,11.6,218600.0,9.3287,9.3933,9.3206,9.3691,218600.0
2007-11-19 12:15:00,11.59,11.73,11.59,11.73,228200.0,9.361,9.4741,9.361,9.4741,228200.0
2007-11-19 12:20:00,11.72,11.74,11.69,11.73,194000.0,9.466,9.4822,9.4418,9.4741,194000.0
2007-11-19 12:25:00,11.73,11.78,11.72,11.74,137300.0,9.4741,9.5145,9.466,9.4822,137300.0
2007-11-19 12:30:00,11.75,11.75,11.7,11.71,68900.0,9.4902,9.4902,9.4499,9.4579,68900.0
2007-11-19 12:35:00,11.71,11.72,11.68,11.7,109900.0,9.4579,9.466,9.4337,9.4499,109900.0
2007-11-19 12:40:00,11.7,11.71,11.66,11.66,73300.0,9.4499,9.4579,9.4175,9.4175,73300.0
2007-11-19 12:45:00,11.67,11.67,11.62,11.62,97500.0,9.4256,9.4256,9.3852,9.3852,97500.0
2007-11-19 12:50:00,11.61,11.61,11.53,11.54,65800.0,9.3772,9.3772,9.3126,9.3206,65800.0
2007-11-19 12:55:00,11.55,11.56,11.5,11.55,96600.0,9.3287,9.3368,9.2883,9.3287,96600.0
2007-11-19 13:00:00,11.54,11.61,11.46,11.46,186900.0,9.3206,9.3772,9.256,9.256,186900.0
2007-11-19 13:05:00,11.46,11.49,11.4,11.41,75600.0,9.256,9.2802,9.2076,9.2156,75600.0
2007-11-19 13:10:00,11.42,11.45,11.36,11.42,85900.0,9.2237,9.2479,9.1752,9.2237,85900.0
2007-11-19 13:15:00,11.42,11.42,11.31,11.34,65200.0,9.2237,9.2237,9.1349,9.1591,65200.0
2007-11-19 13:20:00,11.34,11.45,11.34,11.45,84400.0,9.1591,9.2479,9.1591,9.2479,84400.0
2007-11-19 13:25:00,11.45,11.52,11.43,11.5,151000.0,9.2479,9.3045,9.2318,9.2883,151000.0
2007-11-19 13:30:00,11.51,11.52,11.49,11.52,214200.0,9.2964,9.3045,9.2802,9.3045,214200.0
2007-11-19 13:35:00,11.52,11.52,11.51,11.52,175800.0,9.3045,9.3045,9.2964,9.3045,175800.0
2007-11-19 13:40:00,11.52,11.54,11.41,11.45,237200.0,9.3045,9.3206,9.2156,9.2479,237200.0
2007-11-19 13:45:00,11.45,11.45,11.37,11.41,46000.0,9.2479,9.2479,9.1833,9.2156,46000.0
2007-11-19 13:50:00,11.41,11.43,11.36,11.37,45200.0,9.2156,9.2318,9.1752,9.1833,45200.0
2007-11-19 13:55:00,11.36,11.39,11.31,11.33,64600.0,9.1752,9.1995,9.1349,9.151,64600.0
2007-11-19 14:00:00,11.33,11.39,11.31,11.37,59400.0,9.151,9.1995,9.1349,9.1833,59400.0
2007-11-19 14:05:00,11.37,11.41,11.32,11.4,74500.0,9.1833,9.2156,9.1429,9.2076,74500.0
2007-11-19 14:10:00,11.41,11.43,11.39,11.41,35200.0,9.2156,9.2318,9.1995,9.2156,35200.0
2007-11-19 14:15:00,11.41,11.43,11.35,11.42,57800.0,9.2156,9.2318,9.1672,9.2237,57800.0
2007-11-19 14:20:00,11.42,11.42,11.36,11.4,93000.0,9.2237,9.2237,9.1752,9.2076,93000.0
2007-11-19 14:25:00,11.4,11.47,11.38,11.46,70900.0,9.2076,9.2641,9.1914,9.256,70900.0
2007-11-19 14:30:00,11.47,11.48,11.42,11.42,39900.0,9.2641,9.2722,9.2237,9.2237,39900.0
2007-11-19 14:35:00,11.43,11.47,11.43,11.47,16900.0,9.2318,9.2641,9.2318,9.2641,16900.0
2007-11-19 14:40:00,11.47,11.54,11.46,11.53,56700.0,9.2641,9.3206,9.256,9.3126,56700.0
2007-11-19 14:45:00,11.53,11.54,11.48,11.54,48200.0,9.3126,9.3206,9.2722,9.3206,48200.0
2007-11-19 14:50:00,11.54,11.54,11.48,11.48,80300.0,9.3206,9.3206,9.2722,9.2722,80300.0
2007-11-19 14:55:00,11.48,11.51,11.47,11.49,56800.0,9.2722,9.2964,9.2641,9.2802,56800.0
2007-11-19 15:00:00,11.48,11.5,11.44,11.44,75400.0,9.2722,9.2883,9.2399,9.2399,75400.0
2007-11-19 15:05:00,11.44,11.49,11.44,11.46,59100.0,9.2399,9.2802,9.2399,9.256,59100.0
2007-11-19 15:10:00,11.46,11.46,11.43,11.43,65000.0,9.256,9.256,9.2318,9.2318,65000.0
2007-11-19 15:15:00,11.44,11.45,11.4,11.43,71900.0,9.2399,9.2479,9.2076,9.2318,71900.0
2007-11-19 15:20:00,11.43,11.48,11.43,11.45,107600.0,9.2318,9.2722,9.2318,9.2479,107600.0
2007-11-19 15:25:00,11.45,11.46,11.41,11.42,132000.0,9.2479,9.256,9.2156,9.2237,132000.0
2007-11-19 15:30:00,11.42,11.44,11.37,11.37,165500.0,9.2237,9.2399,9.1833,9.1833,165500.0
2007-11-19 15:35:00,11.37,11.39,11.34,11.35,106600.0,9.1833,9.1995,9.1591,9.1672,106600.0
2007-11-19 15:40:00,11.34,11.34,11.27,11.29,225000.0,9.1591,9.1591,9.1026,9.1187,225000.0
2007-11-19 15:45:00,11.29,11.31,11.28,11.3,205000.0,9.1187,9.1349,9.1106,9.1268,205000.0
2007-11-19 15:50:00,11.3,11.33,11.28,11.28,214300.0,9.1268,9.151,9.1106,9.1106,214300.0
2007-11-19 15:55:00,11.28,11.3,11.21,11.27,417800.0,9.1106,9.1268,9.0541,9.1026,417800.0
2007-11-20 09:30:00,11.5,12.01,11.5,11.91,320000.0,9.2883,9.7002,9.2883,9.6195,320000.0
2007-11-20 09:35:00,11.91,11.93,11.76,11.76,382900.0,9.6195,9.6356,9.4983,9.4983,382900.0
2007-11-20 09:40:00,11.76,11.8,11.59,11.71,270900.0,9.4983,9.5306,9.361,9.4579,270900.0
2007-11-20 09:45:00,11.71,11.73,11.63,11.66,181600.0,9.4579,9.4741,9.3933,9.4175,181600.0
2007-11-20 09:50:00,11.67,11.71,11.63,11.65,155300.0,9.4256,9.4579,9.3933,9.4095,155300.0
2007-11-20 09:55:00,11.65,11.65,11.55,11.56,153800.0,9.4095,9.4095,9.3287,9.3368,153800.0
2007-11-20 10:00:00,11.56,11.65,11.56,11.61,182400.0,9.3368,9.4095,9.3368,9.3772,182400.0
2007-11-20 10:05:00,11.6,11.63,11.52,11.57,131200.0,9.3691,9.3933,9.3045,9.3449,131200.0
2007-11-20 10:10:00,11.56,11.63,11.49,11.62,239100.0,9.3368,9.3933,9.2802,9.3852,239100.0
2007-11-20 10:15:00,11.62,11.73,11.62,11.72,227300.0,9.3852,9.4741,9.3852,9.466,227300.0
2007-11-20 10:20:00,11.72,11.75,11.71,11.73,320700.0,9.466,9.4902,9.4579,9.4741,320700.0
2007-11-20 10:25:00,11.73,11.73,11.64,11.73,247800.0,9.4741,9.4741,9.4014,9.4741,247800.0
2007-11-20 10:30:00,11.73,11.73,11.65,11.67,162500.0,9.4741,9.4741,9.4095,9.4256,162500.0
2007-11-20 10:35:00,11.67,11.73,11.65,11.68,167000.0,9.4256,9.4741,9.4095,9.4337,167000.0
2007-11-20 10:40:00,11.68,11.71,11.67,11.7,192000.0,9.4337,9.4579,9.4256,9.4499,192000.0
2007-11-20 10:45:00,11.7,11.73,11.66,11.67,176600.0,9.4499,9.4741,9.4175,9.4256,176600.0
2007-11-20 10:50:00,11.67,11.67,11.65,11.65,104300.0,9.4256,9.4256,9.4095,9.4095,104300.0
2007-11-20 10:55:00,11.65,11.68,11.6,11.61,145700.0,9.4095,9.4337,9.3691,9.3772,145700.0
2007-11-20 11:00:00,11.61,11.62,11.53,11.58,198600.0,9.3772,9.3852,9.3126,9.3529,198600.0
2007-11-20 11:05:00,11.58,11.58,11.55,11.56,192300.0,9.3529,9.3529,9.3287,9.3368,192300.0
2007-11-20 11:10:00,11.56,11.56,11.45,11.46,127700.0,9.3368,9.3368,9.2479,9.256,127700.0
2007-11-20 11:15:00,11.46,11.48,11.42,11.43,151300.0,9.256,9.2722,9.2237,9.2318,151300.0
2007-11-20 11:20:00,11.43,11.44,11.32,11.4,226400.0,9.2318,9.2399,9.1429,9.2076,226400.0
2007-11-20 11:25:00,11.4,11.4,11.26,11.27,136000.0,9.2076,9.2076,9.0945,9.1026,136000.0
2007-11-20 11:30:00,11.26,11.28,11.24,11.24,146100.0,9.0945,9.1106,9.0783,9.0783,146100.0
2007-11-20 11:35:00,11.24,11.26,11.17,11.17,152600.0,9.0783,9.0945,9.0218,9.0218,152600.0
2007-11-20 11:40:00,11.16,11.22,11.14,11.16,118300.0,9.0137,9.0622,8.9976,9.0137,118300.0
2007-11-20 11:45:00,11.16,11.16,11.05,11.1,161900.0,9.0137,9.0137,8.9249,8.9652,161900.0
2007-11-20 11:50:00,11.1,11.16,11.08,11.09,168800.0,8.9652,9.0137,8.9491,8.9572,168800.0
2007-11-20 11:55:00,11.09,11.09,11.01,11.04,110300.0,8.9572,8.9572,8.8926,8.9168,110300.0
2007-11-20 12:00:00,11.04,11.07,11.02,11.03,124200.0,8.9168,8.941,8.9006,8.9087,124200.0
2007-11-20 12:05:00,11.04,11.18,11.04,11.13,141200.0,8.9168,9.0299,8.9168,8.9895,141200.0
2007-11-20 12:10:00,11.13,11.19,11.1,11.1,98400.0,8.9895,9.0379,8.9652,8.9652,98400.0
2007-11-20 12:15:00,11.1,11.13,11.05,11.06,123300.0,8.9652,8.9895,8.9249,8.9329,123300.0
2007-11-20 12:20:00,11.06,11.11,11.04,11.11,109900.0,8.9329,8.9733,8.9168,8.9733,109900.0
2007-11-20 12:25:00,11.11,11.14,11.07,11.11,87600.0,8.9733,8.9976,8.941,8.9733,87600.0
2007-11-20 12:30:00,11.12,11.13,11.07,11.1,100800.0,8.9814,8.9895,8.941,8.9652,100800.0
2007-11-20 12:35:00,11.09,11.14,11.06,11.06,111200.0,8.9572,8.9976,8.9329,8.9329,111200.0
2007-11-20 12:40:00,11.06,11.06,10.82,10.83,243500.0,8.9329,8.9329,8.7391,8.7472,243500.0
2007-11-20 12:45:00,10.83,10.91,10.81,10.9,118800.0,8.7472,8.8118,8.731,8.8037,118800.0
2007-11-20 12:50:00,10.91,10.92,10.83,10.84,95300.0,8.8118,8.8199,8.7472,8.7553,95300.0
2007-11-20 12:55:00,10.84,10.84,10.73,10.75,140100.0,8.7553,8.7553,8.6664,8.6826,140100.0
2007-11-20 13:00:00,10.73,10.74,10.68,10.7,85400.0,8.6664,8.6745,8.626,8.6422,85400.0
2007-11-20 13:05:00,10.69,10.7,10.63,10.63,191700.0,8.6341,8.6422,8.5856,8.5856,191700.0
2007-11-20 13:10:00,10.63,10.76,10.49,10.5,697300.0,8.5856,8.6906,8.4726,8.4806,697300.0
2007-11-20 13:15:00,10.5,10.57,10.48,10.54,315400.0,8.4806,8.5372,8.4645,8.5129,315400.0
2007-11-20 13:20:00,10.54,10.58,10.49,10.55,192300.0,8.5129,8.5453,8.4726,8.521,192300.0
2007-11-20 13:25:00,10.56,10.56,10.46,10.46,133700.0,8.5291,8.5291,8.4483,8.4483,133700.0
2007-11-20 13:30:00,10.47,10.57,10.46,10.5,169400.0,8.4564,8.5372,8.4483,8.4806,169400.0
2007-11-20 13:35:00,10.51,10.64,10.51,10.61,208000.0,8.4887,8.5937,8.4887,8.5695,208000.0
2007-11-20 13:40:00,10.62,10.74,10.6,10.66,195100.0,8.5776,8.6745,8.5614,8.6099,195100.0
2007-11-20 13:45:00,10.66,10.71,10.64,10.67,176200.0,8.6099,8.6503,8.5937,8.6179,176200.0
2007-11-20 13:50:00,10.67,10.78,10.67,10.72,140400.0,8.6179,8.7068,8.6179,8.6583,140400.0
2007-11-20 13:55:00,10.73,10.92,10.72,10.89,158000.0,8.6664,8.8199,8.6583,8.7956,158000.0
2007-11-20 14:00:00,10.86,10.9,10.81,10.86,142500.0,8.7714,8.8037,8.731,8.7714,142500.0
2007-11-20 14:05:00,10.86,10.86,10.75,10.79,178900.0,8.7714,8.7714,8.6826,8.7149,178900.0
2007-11-20 14:10:00,10.79,10.81,10.67,10.74,219200.0,8.7149,8.731,8.6179,8.6745,219200.0
2007-11-20 14:15:00,10.74,10.83,10.73,10.79,165000.0,8.6745,8.7472,8.6664,8.7149,165000.0
2007-11-20 14:20:00,10.78,10.86,10.76,10.77,202400.0,8.7068,8.7714,8.6906,8.6987,202400.0
2007-11-20 14:25:00,10.77,10.81,10.74,10.77,214400.0,8.6987,8.731,8.6745,8.6987,214400.0
2007-11-20 14:30:00,10.78,10.87,10.78,10.84,189800.0,8.7068,8.7795,8.7068,8.7553,189800.0
2007-11-20 14:35:00,10.83,10.97,10.8,10.97,222600.0,8.7472,8.8602,8.7229,8.8602,222600.0
2007-11-20 14:40:00,10.97,11.04,10.95,11.02,160600.0,8.8602,8.9168,8.8441,8.9006,160600.0
2007-11-20 14:45:00,11.02,11.12,11.01,11.1,168000.0,8.9006,8.9814,8.8926,8.9652,168000.0
2007-11-20 14:50:00,11.1,11.11,11.04,11.04,133300.0,8.9652,8.9733,8.9168,8.9168,133300.0
2007-11-20 14:55:00,11.04,11.07,10.98,11.04,165900.0,8.9168,8.941,8.8683,8.9168,165900.0
2007-11-20 15:00:00,11.03,11.07,10.97,11.01,178500.0,8.9087,8.941,8.8602,8.8926,178500.0
2007-11-20 15:05:00,11.01,11.05,11.0,11.03,272700.0,8.8926,8.9249,8.8845,8.9087,272700.0
2007-11-20 15:10:00,11.02,11.03,10.95,10.95,258400.0,8.9006,8.9087,8.8441,8.8441,258400.0
2007-11-20 15:15:00,10.96,10.97,10.9,10.91,269100.0,8.8522,8.8602,8.8037,8.8118,269100.0
2007-11-20 15:20:00,10.91,11.0,10.91,10.99,206400.0,8.8118,8.8845,8.8118,8.8764,206400.0
2007-11-20 15:25:00,10.99,11.09,10.99,11.07,224800.0,8.8764,8.9572,8.8764,8.941,224800.0
2007-11-20 15:30:00,11.07,11.32,11.07,11.32,429300.0,8.941,9.1429,8.941,9.1429,429300.0
2007-11-20 15:35:00,11.32,11.53,11.31,11.36,486200.0,9.1429,9.3126,9.1349,9.1752,486200.0
2007-11-20 15:40:00,11.36,11.51,11.36,11.51,357500.0,9.1752,9.2964,9.1752,9.2964,357500.0
2007-11-20 15:45:00,11.52,11.52,11.37,11.4,348200.0,9.3045,9.3045,9.1833,9.2076,348200.0
2007-11-20 15:50:00,11.4,11.4,11.27,11.31,494100.0,9.2076,9.2076,9.1026,9.1349,494100.0
2007-11-20 15:55:00,11.31,11.58,11.31,11.5,729700.0,9.1349,9.3529,9.1349,9.2883,729700.0
2007-11-21 09:30:00,11.46,11.46,10.96,11.05,265100.0,9.256,9.256,8.8522,8.9249,265100.0
2007-11-21 09:35:00,11.05,11.16,10.95,10.96,209500.0,8.9249,9.0137,8.8441,8.8522,209500.0
2007-11-21 09:40:00,10.96,11.01,10.87,10.94,195200.0,8.8522,8.8926,8.7795,8.836,195200.0
2007-11-21 09:45:00,10.94,11.13,10.93,11.04,204500.0,8.836,8.9895,8.8279,8.9168,204500.0
2007-11-21 09:50:00,11.05,11.15,10.98,11.15,176900.0,8.9249,9.0056,8.8683,9.0056,176900.0
2007-11-21 09:55:00,11.15,11.24,11.11,11.15,207200.0,9.0056,9.0783,8.9733,9.0056,207200.0
2007-11-21 10:00:00,11.12,11.21,11.08,11.1,235200.0,8.9814,9.0541,8.9491,8.9652,235200.0
2007-11-21 10:05:00,11.09,11.13,11.02,11.08,186000.0,8.9572,8.9895,8.9006,8.9491,186000.0
2007-11-21 10:10:00,11.07,11.15,11.03,11.13,195100.0,8.941,9.0056,8.9087,8.9895,195100.0
2007-11-21 10:15:00,11.12,11.22,11.09,11.2,172100.0,8.9814,9.0622,8.9572,9.046,172100.0
2007-11-21 10:20:00,11.2,11.23,11.17,11.19,97500.0,9.046,9.0702,9.0218,9.0379,97500.0
2007-11-21 10:25:00,11.19,11.2,11.14,11.14,73000.0,9.0379,9.046,8.9976,8.9976,73000.0
2007-11-21 10:30:00,11.15,11.19,11.1,11.14,257200.0,9.0056,9.0379,8.9652,8.9976,257200.0
2007-11-21 10:35:00,11.14,11.18,11.11,11.15,209700.0,8.9976,9.0299,8.9733,9.0056,209700.0
2007-11-21 10:40:00,11.16,11.2,11.13,11.16,126300.0,9.0137,9.046,8.9895,9.0137,126300.0
2007-11-21 10:45:00,11.15,11.18,11.12,11.15,96700.0,9.0056,9.0299,8.9814,9.0056,96700.0
2007-11-21 10:50:00,11.15,11.17,11.12,11.13,175600.0,9.0056,9.0218,8.9814,8.9895,175600.0
2007-11-21 10:55:00,11.13,11.28,11.13,11.22,195700.0,8.9895,9.1106,8.9895,9.0622,195700.0
2007-11-21 11:00:00,11.22,11.22,11.12,11.14,178000.0,9.0622,9.0622,8.9814,8.9976,178000.0
2007-11-21 11:05:00,11.13,11.18,11.11,11.18,148800.0,8.9895,9.0299,8.9733,9.0299,148800.0
2007-11-21 11:10:00,11.16,11.26,11.15,11.26,127600.0,9.0137,9.0945,9.0056,9.0945,127600.0
2007-11-21 11:15:00,11.25,11.28,11.22,11.22,80100.0,9.0864,9.1106,9.0622,9.0622,80100.0
2007-11-21 11:20:00,11.22,11.23,11.17,11.19,127400.0,9.0622,9.0702,9.0218,9.0379,127400.0
2007-11-21 11:25:00,11.18,11.25,11.17,11.24,150100.0,9.0299,9.0864,9.0218,9.0783,150100.0
2007-11-21 11:30:00,11.24,11.26,11.2,11.22,81400.0,9.0783,9.0945,9.046,9.0622,81400.0
2007-11-21 11:35:00,11.21,11.24,11.15,11.15,113800.0,9.0541,9.0783,9.0056,9.0056,113800.0
2007-11-21 11:40:00,11.15,11.16,11.1,11.12,62300.0,9.0056,9.0137,8.9652,8.9814,62300.0
2007-11-21 11:45:00,11.12,11.17,11.08,11.09,77600.0,8.9814,9.0218,8.9491,8.9572,77600.0
2007-11-21 11:50:00,11.09,11.15,11.07,11.15,60000.0,8.9572,9.0056,8.941,9.0056,60000.0
2007-11-21 11:55:00,11.15,11.18,11.13,11.13,61100.0,9.0056,9.0299,8.9895,8.9895,61100.0
2007-11-21 12:00:00,11.13,11.19,11.11,11.17,46500.0,8.9895,9.0379,8.9733,9.0218,46500.0
2007-11-21 12:05:00,11.17,11.19,11.13,11.13,45400.0,9.0218,9.0379,8.9895,8.9895,45400.0
2007-11-21 12:10:00,11.13,11.2,11.13,11.2,68600.0,8.9895,9.046,8.9895,9.046,68600.0
2007-11-21 12:15:00,11.19,11.21,11.16,11.16,67700.0,9.0379,9.0541,9.0137,9.0137,67700.0
2007-11-21 12:20:00,11.16,11.18,11.15,11.15,30400.0,9.0137,9.0299,9.0056,9.0056,30400.0
2007-11-21 12:25:00,11.15,11.16,11.12,11.12,37400.0,9.0056,9.0137,8.9814,8.9814,37400.0
2007-11-21 12:30:00,11.12,11.14,11.11,11.13,59000.0,8.9814,8.9976,8.9733,8.9895,59000.0
2007-11-21 12:35:00,11.12,11.28,11.12,11.26,83600.0,8.9814,9.1106,8.9814,9.0945,83600.0
2007-11-21 12:40:00,11.26,11.27,11.21,11.25,102300.0,9.0945,9.1026,9.0541,9.0864,102300.0
2007-11-21 12:45:00,11.25,11.26,11.21,11.23,59700.0,9.0864,9.0945,9.0541,9.0702,59700.0
2007-11-21 12:50:00,11.23,11.24,11.19,11.22,88500.0,9.0702,9.0783,9.0379,9.0622,88500.0
2007-11-21 12:55:00,11.22,11.29,11.21,11.27,120000.0,9.0622,9.1187,9.0541,9.1026,120000.0
2007-11-21 13:00:00,11.27,11.35,11.22,11.32,234000.0,9.1026,9.1672,9.0622,9.1429,234000.0
2007-11-21 13:05:00,11.31,11.37,11.3,11.3,114000.0,9.1349,9.1833,9.1268,9.1268,114000.0
2007-11-21 13:10:00,11.31,11.31,11.21,11.21,72200.0,9.1349,9.1349,9.0541,9.0541,72200.0
2007-11-21 13:15:00,11.22,11.23,11.2,11.22,68900.0,9.0622,9.0702,9.046,9.0622,68900.0
2007-11-21 13:20:00,11.23,11.24,11.16,11.22,145200.0,9.0702,9.0783,9.0137,9.0622,145200.0
2007-11-21 13:25:00,11.22,11.23,11.18,11.18,97500.0,9.0622,9.0702,9.0299,9.0299,97500.0
2007-11-21 13:30:00,11.18,11.18,11.14,11.15,50500.0,9.0299,9.0299,8.9976,9.0056,50500.0
2007-11-21 13:35:00,11.15,11.2,11.15,11.17,62800.0,9.0056,9.046,9.0056,9.0218,62800.0
2007-11-21 13:40:00,11.17,11.19,11.14,11.19,48900.0,9.0218,9.0379,8.9976,9.0379,48900.0
2007-11-21 13:45:00,11.2,11.23,11.15,11.21,61100.0,9.046,9.0702,9.0056,9.0541,61100.0
2007-11-21 13:50:00,11.2,11.21,11.17,11.18,64100.0,9.046,9.0541,9.0218,9.0299,64100.0
2007-11-21 13:55:00,11.18,11.2,11.17,11.17,69900.0,9.0299,9.046,9.0218,9.0218,69900.0
2007-11-21 14:00:00,11.18,11.18,11.16,11.17,38900.0,9.0299,9.0299,9.0137,9.0218,38900.0
2007-11-21 14:05:00,11.17,11.18,11.13,11.16,80500.0,9.0218,9.0299,8.9895,9.0137,80500.0
2007-11-21 14:10:00,11.16,11.19,11.14,11.17,59100.0,9.0137,9.0379,8.9976,9.0218,59100.0
2007-11-21 14:15:00,11.17,11.19,11.17,11.18,35400.0,9.0218,9.0379,9.0218,9.0299,35400.0
2007-11-21 14:20:00,11.18,11.19,11.16,11.16,49100.0,9.0299,9.0379,9.0137,9.0137,49100.0
2007-11-21 14:25:00,11.16,11.17,11.15,11.16,41200.0,9.0137,9.0218,9.0056,9.0137,41200.0
2007-11-21 14:30:00,11.17,11.19,11.15,11.19,45800.0,9.0218,9.0379,9.0056,9.0379,45800.0
2007-11-21 14:35:00,11.19,11.21,11.18,11.18,51000.0,9.0379,9.0541,9.0299,9.0299,51000.0
2007-11-21 14:40:00,11.18,11.18,11.15,11.16,48100.0,9.0299,9.0299,9.0056,9.0137,48100.0
2007-11-21 14:45:00,11.15,11.16,11.13,11.15,62500.0,9.0056,9.0137,8.9895,9.0056,62500.0
2007-11-21 14:50:00,11.14,11.19,11.12,11.18,71000.0,8.9976,9.0379,8.9814,9.0299,71000.0
2007-11-21 14:55:00,11.19,11.19,11.15,11.18,74900.0,9.0379,9.0379,9.0056,9.0299,74900.0
2007-11-21 15:00:00,11.18,11.22,11.18,11.2,74100.0,9.0299,9.0622,9.0299,9.046,74100.0
2007-11-21 15:05:00,11.2,11.21,11.17,11.17,82500.0,9.046,9.0541,9.0218,9.0218,82500.0
2007-11-21 15:10:00,11.17,11.17,11.05,11.07,129500.0,9.0218,9.0218,8.9249,8.941,129500.0
2007-11-21 15:15:00,11.07,11.09,11.05,11.05,102700.0,8.941,8.9572,8.9249,8.9249,102700.0
2007-11-21 15:20:00,11.05,11.08,11.04,11.07,79700.0,8.9249,8.9491,8.9168,8.941,79700.0
2007-11-21 15:25:00,11.06,11.07,11.02,11.02,95300.0,8.9329,8.941,8.9006,8.9006,95300.0
2007-11-21 15:30:00,11.03,11.04,10.97,11.0,145900.0,8.9087,8.9168,8.8602,8.8845,145900.0
2007-11-21 15:35:00,11.01,11.07,10.99,11.03,116400.0,8.8926,8.941,8.8764,8.9087,116400.0
2007-11-21 15:40:00,11.03,11.03,10.96,11.01,157600.0,8.9087,8.9087,8.8522,8.8926,157600.0
2007-11-21 15:45:00,11.0,11.06,10.98,11.05,180600.0,8.8845,8.9329,8.8683,8.9249,180600.0
2007-11-21 15:50:00,11.04,11.05,10.98,10.98,103900.0,8.9168,8.9249,8.8683,8.8683,103900.0
2007-11-21 15:55:00,10.98,11.02,10.96,11.02,198600.0,8.8683,8.9006,8.8522,8.9006,198600.0
2007-11-23 09:30:00,11.04,11.22,11.01,11.2,95400.0,8.9168,9.0622,8.8926,9.046,95400.0
2007-11-23 09:35:00,11.2,11.2,11.1,11.18,77100.0,9.046,9.046,8.9652,9.0299,77100.0
2007-11-23 09:40:00,11.18,11.33,11.16,11.31,146700.0,9.0299,9.151,9.0137,9.1349,146700.0
2007-11-23 09:45:00,11.31,11.42,11.3,11.37,119200.0,9.1349,9.2237,9.1268,9.1833,119200.0
2007-11-23 09:50:00,11.37,11.38,11.28,11.31,89800.0,9.1833,9.1914,9.1106,9.1349,89800.0
2007-11-23 09:55:00,11.31,11.33,11.27,11.32,90600.0,9.1349,9.151,9.1026,9.1429,90600.0
2007-11-23 10:00:00,11.33,11.34,11.32,11.34,42900.0,9.151,9.1591,9.1429,9.1591,42900.0
2007-11-23 10:05:00,11.33,11.39,11.33,11.37,91600.0,9.151,9.1995,9.151,9.1833,91600.0
2007-11-23 10:10:00,11.37,11.38,11.35,11.37,90800.0,9.1833,9.1914,9.1672,9.1833,90800.0
2007-11-23 10:15:00,11.37,11.4,11.37,11.4,49800.0,9.1833,9.2076,9.1833,9.2076,49800.0
2007-11-23 10:20:00,11.39,11.43,11.39,11.43,74400.0,9.1995,9.2318,9.1995,9.2318,74400.0
2007-11-23 10:25:00,11.42,11.43,11.38,11.38,38100.0,9.2237,9.2318,9.1914,9.1914,38100.0
2007-11-23 10:30:00,11.38,11.4,11.36,11.36,79700.0,9.1914,9.2076,9.1752,9.1752,79700.0
2007-11-23 10:35:00,11.36,11.41,11.34,11.41,82100.0,9.1752,9.2156,9.1591,9.2156,82100.0
2007-11-23 10:40:00,11.41,11.43,11.4,11.42,31600.0,9.2156,9.2318,9.2076,9.2237,31600.0
2007-11-23 10:45:00,11.42,11.44,11.42,11.43,41600.0,9.2237,9.2399,9.2237,9.2318,41600.0
2007-11-23 10:50:00,11.44,11.45,11.43,11.44,34700.0,9.2399,9.2479,9.2318,9.2399,34700.0
2007-11-23 10:55:00,11.45,11.5,11.44,11.5,57900.0,9.2479,9.2883,9.2399,9.2883,57900.0
2007-11-23 11:00:00,11.5,11.55,11.49,11.53,79100.0,9.2883,9.3287,9.2802,9.3126,79100.0
2007-11-23 11:05:00,11.53,11.53,11.51,11.51,34700.0,9.3126,9.3126,9.2964,9.2964,34700.0
2007-11-23 11:10:00,11.52,11.52,11.49,11.5,25300.0,9.3045,9.3045,9.2802,9.2883,25300.0
2007-11-23 11:15:00,11.5,11.51,11.49,11.5,32000.0,9.2883,9.2964,9.2802,9.2883,32000.0
2007-11-23 11:20:00,11.49,11.5,11.48,11.48,32600.0,9.2802,9.2883,9.2722,9.2722,32600.0
2007-11-23 11:25:00,11.49,11.5,11.46,11.48,73100.0,9.2802,9.2883,9.256,9.2722,73100.0
2007-11-23 11:30:00,11.48,11.5,11.47,11.5,26900.0,9.2722,9.2883,9.2641,9.2883,26900.0
2007-11-23 11:35:00,11.49,11.5,11.49,11.49,17800.0,9.2802,9.2883,9.2802,9.2802,17800.0
2007-11-23 11:40:00,11.5,11.5,11.44,11.49,82900.0,9.2883,9.2883,9.2399,9.2802,82900.0
2007-11-23 11:45:00,11.49,11.49,11.44,11.44,31200.0,9.2802,9.2802,9.2399,9.2399,31200.0
2007-11-23 11:50:00,11.45,11.45,11.39,11.41,56700.0,9.2479,9.2479,9.1995,9.2156,56700.0
2007-11-23 11:55:00,11.4,11.43,11.38,11.39,60500.0,9.2076,9.2318,9.1914,9.1995,60500.0
2007-11-23 12:00:00,11.39,11.4,11.36,11.38,72100.0,9.1995,9.2076,9.1752,9.1914,72100.0
2007-11-23 12:05:00,11.36,11.38,11.35,11.36,54700.0,9.1752,9.1914,9.1672,9.1752,54700.0
2007-11-23 12:10:00,11.36,11.38,11.34,11.37,50000.0,9.1752,9.1914,9.1591,9.1833,50000.0
2007-11-23 12:15:00,11.37,11.42,11.37,11.41,41300.0,9.1833,9.2237,9.1833,9.2156,41300.0
2007-11-23 12:20:00,11.42,11.43,11.41,11.43,37800.0,9.2237,9.2318,9.2156,9.2318,37800.0
2007-11-23 12:25:00,11.42,11.45,11.42,11.45,47900.0,9.2237,9.2479,9.2237,9.2479,47900.0
2007-11-23 12:30:00,11.45,11.48,11.45,11.47,53600.0,9.2479,9.2722,9.2479,9.2641,53600.0
2007-11-23 12:35:00,11.48,11.48,11.44,11.44,70000.0,9.2722,9.2722,9.2399,9.2399,70000.0
2007-11-23 12:40:00,11.43,11.45,11.42,11.44,101300.0,9.2318,9.2479,9.2237,9.2399,101300.0
2007-11-23 12:45:00,11.43,11.45,11.4,11.41,71800.0,9.2318,9.2479,9.2076,9.2156,71800.0
2007-11-23 12:50:00,11.41,11.41,11.3,11.32,170400.0,9.2156,9.2156,9.1268,9.1429,170400.0
2007-11-23 12:55:00,11.31,11.37,11.3,11.37,84100.0,9.1349,9.1833,9.1268,9.1833,84100.0
2007-11-26 09:30:00,11.4,11.41,11.05,11.14,298500.0,9.2076,9.2156,8.9249,8.9976,298500.0
2007-11-26 09:35:00,11.14,11.19,11.1,11.15,189100.0,8.9976,9.0379,8.9652,9.0056,189100.0
2007-11-26 09:40:00,11.16,11.19,11.02,11.08,109800.0,9.0137,9.0379,8.9006,8.9491,109800.0
2007-11-26 09:45:00,11.08,11.1,11.02,11.09,107400.0,8.9491,8.9652,8.9006,8.9572,107400.0
2007-11-26 09:50:00,11.09,11.11,11.05,11.09,124800.0,8.9572,8.9733,8.9249,8.9572,124800.0
2007-11-26 09:55:00,11.1,11.23,11.1,11.22,152400.0,8.9652,9.0702,8.9652,9.0622,152400.0
2007-11-26 10:00:00,11.22,11.28,11.21,11.23,155700.0,9.0622,9.1106,9.0541,9.0702,155700.0
2007-11-26 10:05:00,11.22,11.23,11.15,11.16,109400.0,9.0622,9.0702,9.0056,9.0137,109400.0
2007-11-26 10:10:00,11.15,11.17,11.14,11.15,98700.0,9.0056,9.0218,8.9976,9.0056,98700.0
2007-11-26 10:15:00,11.15,11.16,11.06,11.09,187300.0,9.0056,9.0137,8.9329,8.9572,187300.0
2007-11-26 10:20:00,11.08,11.1,10.99,11.04,150900.0,8.9491,8.9652,8.8764,8.9168,150900.0
2007-11-26 10:25:00,11.04,11.08,11.01,11.01,99400.0,8.9168,8.9491,8.8926,8.8926,99400.0
2007-11-26 10:30:00,11.0,11.08,11.0,11.05,69200.0,8.8845,8.9491,8.8845,8.9249,69200.0
2007-11-26 10:35:00,11.05,11.05,11.0,11.0,53300.0,8.9249,8.9249,8.8845,8.8845,53300.0
2007-11-26 10:40:00,11.0,11.0,10.95,10.95,129100.0,8.8845,8.8845,8.8441,8.8441,129100.0
2007-11-26 10:45:00,10.95,10.99,10.93,10.98,88100.0,8.8441,8.8764,8.8279,8.8683,88100.0
2007-11-26 10:50:00,10.98,10.99,10.94,10.94,67300.0,8.8683,8.8764,8.836,8.836,67300.0
2007-11-26 10:55:00,10.94,10.96,10.91,10.95,68000.0,8.836,8.8522,8.8118,8.8441,68000.0
2007-11-26 11:00:00,10.95,11.05,10.94,11.04,150200.0,8.8441,8.9249,8.836,8.9168,150200.0
2007-11-26 11:05:00,11.04,11.04,10.98,10.99,85100.0,8.9168,8.9168,8.8683,8.8764,85100.0
2007-11-26 11:10:00,10.99,10.99,10.95,10.97,98500.0,8.8764,8.8764,8.8441,8.8602,98500.0
2007-11-26 11:15:00,10.97,10.99,10.95,10.96,99000.0,8.8602,8.8764,8.8441,8.8522,99000.0
2007-11-26 11:20:00,10.96,10.99,10.92,10.99,103100.0,8.8522,8.8764,8.8199,8.8764,103100.0
2007-11-26 11:25:00,10.99,11.0,10.95,10.96,68100.0,8.8764,8.8845,8.8441,8.8522,68100.0
2007-11-26 11:30:00,10.96,11.06,10.95,11.02,200700.0,8.8522,8.9329,8.8441,8.9006,200700.0
2007-11-26 11:35:00,11.02,11.05,10.99,11.02,103600.0,8.9006,8.9249,8.8764,8.9006,103600.0
2007-11-26 11:40:00,11.01,11.02,10.96,10.98,61400.0,8.8926,8.9006,8.8522,8.8683,61400.0
2007-11-26 11:45:00,10.97,11.0,10.97,10.97,72300.0,8.8602,8.8845,8.8602,8.8602,72300.0
2007-11-26 11:50:00,10.97,10.99,10.96,10.97,37600.0,8.8602,8.8764,8.8522,8.8602,37600.0
2007-11-26 11:55:00,10.97,10.98,10.95,10.97,83900.0,8.8602,8.8683,8.8441,8.8602,83900.0
2007-11-26 12:00:00,10.97,10.98,10.92,10.95,66400.0,8.8602,8.8683,8.8199,8.8441,66400.0
2007-11-26 12:05:00,10.95,10.95,10.88,10.9,69200.0,8.8441,8.8441,8.7876,8.8037,69200.0
2007-11-26 12:10:00,10.89,10.91,10.89,10.9,55600.0,8.7956,8.8118,8.7956,8.8037,55600.0
2007-11-26 12:15:00,10.9,10.91,10.87,10.89,92000.0,8.8037,8.8118,8.7795,8.7956,92000.0
2007-11-26 12:20:00,10.9,10.92,10.89,10.9,123900.0,8.8037,8.8199,8.7956,8.8037,123900.0
2007-11-26 12:25:00,10.9,10.96,10.89,10.95,73300.0,8.8037,8.8522,8.7956,8.8441,73300.0
2007-11-26 12:30:00,10.95,10.97,10.93,10.95,53700.0,8.8441,8.8602,8.8279,8.8441,53700.0
2007-11-26 12:35:00,10.96,10.96,10.93,10.95,66700.0,8.8522,8.8522,8.8279,8.8441,66700.0
2007-11-26 12:40:00,10.95,11.0,10.93,11.0,63300.0,8.8441,8.8845,8.8279,8.8845,63300.0
2007-11-26 12:45:00,11.0,11.02,10.97,10.97,149900.0,8.8845,8.9006,8.8602,8.8602,149900.0
2007-11-26 12:50:00,10.97,10.97,10.92,10.95,72600.0,8.8602,8.8602,8.8199,8.8441,72600.0
2007-11-26 12:55:00,10.94,10.95,10.92,10.92,18400.0,8.836,8.8441,8.8199,8.8199,18400.0
2007-11-26 13:00:00,10.93,10.93,10.91,10.91,26200.0,8.8279,8.8279,8.8118,8.8118,26200.0
2007-11-26 13:05:00,10.92,10.94,10.9,10.9,57900.0,8.8199,8.836,8.8037,8.8037,57900.0
2007-11-26 13:10:00,10.91,10.93,10.87,10.89,59800.0,8.8118,8.8279,8.7795,8.7956,59800.0
2007-11-26 13:15:00,10.89,10.9,10.87,10.88,35100.0,8.7956,8.8037,8.7795,8.7876,35100.0
2007-11-26 13:20:00,10.89,10.9,10.89,10.9,25200.0,8.7956,8.8037,8.7956,8.8037,25200.0
2007-11-26 13:25:00,10.9,10.9,10.87,10.87,39500.0,8.8037,8.8037,8.7795,8.7795,39500.0
2007-11-26 13:30:00,10.88,10.92,10.87,10.91,40700.0,8.7876,8.8199,8.7795,8.8118,40700.0
2007-11-26 13:35:00,10.91,10.96,10.91,10.95,88800.0,8.8118,8.8522,8.8118,8.8441,88800.0
2007-11-26 13:40:00,10.95,10.97,10.94,10.95,70300.0,8.8441,8.8602,8.836,8.8441,70300.0
2007-11-26 13:45:00,10.95,10.97,10.93,10.96,91100.0,8.8441,8.8602,8.8279,8.8522,91100.0
2007-11-26 13:50:00,10.95,10.97,10.9,10.9,87600.0,8.8441,8.8602,8.8037,8.8037,87600.0
2007-11-26 13:55:00,10.9,10.93,10.89,10.93,42200.0,8.8037,8.8279,8.7956,8.8279,42200.0
2007-11-26 14:00:00,10.92,10.95,10.92,10.94,73500.0,8.8199,8.8441,8.8199,8.836,73500.0
2007-11-26 14:05:00,10.94,10.94,10.9,10.94,89600.0,8.836,8.836,8.8037,8.836,89600.0
2007-11-26 14:10:00,10.94,10.95,10.9,10.9,49000.0,8.836,8.8441,8.8037,8.8037,49000.0
2007-11-26 14:15:00,10.9,10.92,10.9,10.92,56800.0,8.8037,8.8199,8.8037,8.8199,56800.0
2007-11-26 14:20:00,10.93,10.93,10.91,10.92,45200.0,8.8279,8.8279,8.8118,8.8199,45200.0
2007-11-26 14:25:00,10.92,10.96,10.92,10.95,75800.0,8.8199,8.8522,8.8199,8.8441,75800.0
2007-11-26 14:30:00,10.95,10.99,10.95,10.96,113500.0,8.8441,8.8764,8.8441,8.8522,113500.0
2007-11-26 14:35:00,10.96,10.97,10.94,10.94,65200.0,8.8522,8.8602,8.836,8.836,65200.0
2007-11-26 14:40:00,10.94,10.96,10.9,10.91,83300.0,8.836,8.8522,8.8037,8.8118,83300.0
2007-11-26 14:45:00,10.91,10.92,10.89,10.89,62500.0,8.8118,8.8199,8.7956,8.7956,62500.0
2007-11-26 14:50:00,10.89,10.89,10.85,10.85,120100.0,8.7956,8.7956,8.7633,8.7633,120100.0
2007-11-26 14:55:00,10.85,10.87,10.82,10.86,110300.0,8.7633,8.7795,8.7391,8.7714,110300.0
2007-11-26 15:00:00,10.85,10.87,10.81,10.81,80200.0,8.7633,8.7795,8.731,8.731,80200.0
2007-11-26 15:05:00,10.8,10.8,10.76,10.77,80900.0,8.7229,8.7229,8.6906,8.6987,80900.0
2007-11-26 15:10:00,10.77,10.79,10.75,10.77,99200.0,8.6987,8.7149,8.6826,8.6987,99200.0
2007-11-26 15:15:00,10.77,10.78,10.71,10.74,194100.0,8.6987,8.7068,8.6503,8.6745,194100.0
2007-11-26 15:20:00,10.73,10.74,10.68,10.69,114800.0,8.6664,8.6745,8.626,8.6341,114800.0
2007-11-26 15:25:00,10.7,10.73,10.65,10.65,175500.0,8.6422,8.6664,8.6018,8.6018,175500.0
2007-11-26 15:30:00,10.65,10.76,10.65,10.73,253800.0,8.6018,8.6906,8.6018,8.6664,253800.0
2007-11-26 15:35:00,10.74,10.74,10.65,10.65,142300.0,8.6745,8.6745,8.6018,8.6018,142300.0
2007-11-26 15:40:00,10.65,10.69,10.6,10.67,294300.0,8.6018,8.6341,8.5614,8.6179,294300.0
2007-11-26 15:45:00,10.66,10.67,10.6,10.61,168500.0,8.6099,8.6179,8.5614,8.5695,168500.0
2007-11-26 15:50:00,10.6,10.63,10.57,10.63,285600.0,8.5614,8.5856,8.5372,8.5856,285600.0
2007-11-26 15:55:00,10.63,10.65,10.58,10.58,352600.0,8.5856,8.6018,8.5453,8.5453,352600.0
2007-11-27 09:30:00,10.71,10.92,10.63,10.77,173600.0,8.6503,8.8199,8.5856,8.6987,173600.0
2007-11-27 09:35:00,10.77,10.88,10.73,10.83,134200.0,8.6987,8.7876,8.6664,8.7472,134200.0
2007-11-27 09:40:00,10.81,10.83,10.6,10.6,94000.0,8.731,8.7472,8.5614,8.5614,94000.0
2007-11-27 09:45:00,10.6,10.67,10.55,10.63,105100.0,8.5614,8.6179,8.521,8.5856,105100.0
2007-11-27 09:50:00,10.62,10.63,10.57,10.58,173300.0,8.5776,8.5856,8.5372,8.5453,173300.0
2007-11-27 09:55:00,10.57,10.57,10.5,10.5,139700.0,8.5372,8.5372,8.4806,8.4806,139700.0
2007-11-27 10:00:00,10.5,10.53,10.47,10.5,189200.0,8.4806,8.5049,8.4564,8.4806,189200.0
2007-11-27 10:05:00,10.5,10.51,10.48,10.5,145900.0,8.4806,8.4887,8.4645,8.4806,145900.0
2007-11-27 10:10:00,10.49,10.5,10.38,10.4,209900.0,8.4726,8.4806,8.3837,8.3999,209900.0
2007-11-27 10:15:00,10.4,10.42,10.38,10.39,211100.0,8.3999,8.416,8.3837,8.3918,211100.0
2007-11-27 10:20:00,10.39,10.41,10.32,10.34,218500.0,8.3918,8.4079,8.3353,8.3514,218500.0
2007-11-27 10:25:00,10.33,10.37,10.32,10.35,202200.0,8.3433,8.3756,8.3353,8.3595,202200.0
2007-11-27 10:30:00,10.35,10.38,10.34,10.36,90200.0,8.3595,8.3837,8.3514,8.3676,90200.0
2007-11-27 10:35:00,10.35,10.37,10.33,10.35,98300.0,8.3595,8.3756,8.3433,8.3595,98300.0
2007-11-27 10:40:00,10.35,10.37,10.33,10.36,118100.0,8.3595,8.3756,8.3433,8.3676,118100.0
2007-11-27 10:45:00,10.36,10.41,10.35,10.39,100400.0,8.3676,8.4079,8.3595,8.3918,100400.0
2007-11-27 10:50:00,10.39,10.42,10.39,10.42,49700.0,8.3918,8.416,8.3918,8.416,49700.0
2007-11-27 10:55:00,10.43,10.47,10.42,10.46,85800.0,8.4241,8.4564,8.416,8.4483,85800.0
2007-11-27 11:00:00,10.46,10.5,10.42,10.46,179800.0,8.4483,8.4806,8.416,8.4483,179800.0
2007-11-27 11:05:00,10.46,10.47,10.4,10.42,90500.0,8.4483,8.4564,8.3999,8.416,90500.0
2007-11-27 11:10:00,10.41,10.47,10.41,10.44,143500.0,8.4079,8.4564,8.4079,8.4322,143500.0
2007-11-27 11:15:00,10.44,10.48,10.44,10.47,38400.0,8.4322,8.4645,8.4322,8.4564,38400.0
2007-11-27 11:20:00,10.47,10.5,10.44,10.48,130800.0,8.4564,8.4806,8.4322,8.4645,130800.0
2007-11-27 11:25:00,10.48,10.58,10.48,10.52,142700.0,8.4645,8.5453,8.4645,8.4968,142700.0
2007-11-27 11:30:00,10.52,10.59,10.52,10.56,128600.0,8.4968,8.5533,8.4968,8.5291,128600.0
2007-11-27 11:35:00,10.56,10.61,10.55,10.58,153800.0,8.5291,8.5695,8.521,8.5453,153800.0
2007-11-27 11:40:00,10.58,10.6,10.52,10.53,98600.0,8.5453,8.5614,8.4968,8.5049,98600.0
2007-11-27 11:45:00,10.53,10.53,10.46,10.47,65600.0,8.5049,8.5049,8.4483,8.4564,65600.0
2007-11-27 11:50:00,10.47,10.48,10.46,10.47,21500.0,8.4564,8.4645,8.4483,8.4564,21500.0
2007-11-27 11:55:00,10.47,10.53,10.47,10.48,77800.0,8.4564,8.5049,8.4564,8.4645,77800.0
2007-11-27 12:00:00,10.48,10.56,10.48,10.56,63500.0,8.4645,8.5291,8.4645,8.5291,63500.0
2007-11-27 12:05:00,10.56,10.56,10.5,10.52,85300.0,8.5291,8.5291,8.4806,8.4968,85300.0
2007-11-27 12:10:00,10.52,10.52,10.46,10.47,56700.0,8.4968,8.4968,8.4483,8.4564,56700.0
2007-11-27 12:15:00,10.47,10.48,10.37,10.37,101500.0,8.4564,8.4645,8.3756,8.3756,101500.0
2007-11-27 12:20:00,10.37,10.39,10.33,10.36,116400.0,8.3756,8.3918,8.3433,8.3676,116400.0
2007-11-27 12:25:00,10.37,10.37,10.32,10.33,130700.0,8.3756,8.3756,8.3353,8.3433,130700.0
2007-11-27 12:30:00,10.32,10.37,10.32,10.35,106500.0,8.3353,8.3756,8.3353,8.3595,106500.0
2007-11-27 12:35:00,10.34,10.39,10.32,10.36,38900.0,8.3514,8.3918,8.3353,8.3676,38900.0
2007-11-27 12:40:00,10.35,10.38,10.33,10.35,59800.0,8.3595,8.3837,8.3433,8.3595,59800.0
2007-11-27 12:45:00,10.36,10.42,10.36,10.42,60800.0,8.3676,8.416,8.3676,8.416,60800.0
2007-11-27 12:50:00,10.42,10.43,10.4,10.42,56600.0,8.416,8.4241,8.3999,8.416,56600.0
2007-11-27 12:55:00,10.41,10.43,10.37,10.37,69800.0,8.4079,8.4241,8.3756,8.3756,69800.0
2007-11-27 13:00:00,10.37,10.4,10.36,10.39,53400.0,8.3756,8.3999,8.3676,8.3918,53400.0
2007-11-27 13:05:00,10.39,10.42,10.39,10.42,29800.0,8.3918,8.416,8.3918,8.416,29800.0
2007-11-27 13:10:00,10.42,10.42,10.38,10.41,46500.0,8.416,8.416,8.3837,8.4079,46500.0
2007-11-27 13:15:00,10.4,10.43,10.39,10.4,53500.0,8.3999,8.4241,8.3918,8.3999,53500.0
2007-11-27 13:20:00,10.4,10.43,10.39,10.41,39700.0,8.3999,8.4241,8.3918,8.4079,39700.0
2007-11-27 13:25:00,10.41,10.46,10.41,10.43,84300.0,8.4079,8.4483,8.4079,8.4241,84300.0
2007-11-27 13:30:00,10.43,10.45,10.39,10.4,38100.0,8.4241,8.4403,8.3918,8.3999,38100.0
2007-11-27 13:35:00,10.4,10.4,10.36,10.4,25700.0,8.3999,8.3999,8.3676,8.3999,25700.0
2007-11-27 13:40:00,10.4,10.4,10.36,10.37,25400.0,8.3999,8.3999,8.3676,8.3756,25400.0
2007-11-27 13:45:00,10.37,10.4,10.36,10.38,62300.0,8.3756,8.3999,8.3676,8.3837,62300.0
2007-11-27 13:50:00,10.38,10.39,10.32,10.32,130200.0,8.3837,8.3918,8.3353,8.3353,130200.0
2007-11-27 13:55:00,10.32,10.34,10.29,10.3,117700.0,8.3353,8.3514,8.311,8.3191,117700.0
2007-11-27 14:00:00,10.3,10.32,10.28,10.29,71100.0,8.3191,8.3353,8.303,8.311,71100.0
2007-11-27 14:05:00,10.28,10.31,10.28,10.31,58400.0,8.303,8.3272,8.303,8.3272,58400.0
2007-11-27 14:10:00,10.31,10.37,10.3,10.36,66400.0,8.3272,8.3756,8.3191,8.3676,66400.0
2007-11-27 14:15:00,10.36,10.39,10.35,10.37,60000.0,8.3676,8.3918,8.3595,8.3756,60000.0
2007-11-27 14:20:00,10.37,10.38,10.34,10.34,31400.0,8.3756,8.3837,8.3514,8.3514,31400.0
2007-11-27 14:25:00,10.34,10.37,10.31,10.31,73600.0,8.3514,8.3756,8.3272,8.3272,73600.0
2007-11-27 14:30:00,10.31,10.34,10.29,10.31,54300.0,8.3272,8.3514,8.311,8.3272,54300.0
2007-11-27 14:35:00,10.31,10.32,10.25,10.26,131900.0,8.3272,8.3353,8.2787,8.2868,131900.0
2007-11-27 14:40:00,10.26,10.28,10.24,10.25,118600.0,8.2868,8.303,8.2706,8.2787,118600.0
2007-11-27 14:45:00,10.25,10.26,10.23,10.26,129700.0,8.2787,8.2868,8.2626,8.2868,129700.0
2007-11-27 14:50:00,10.25,10.27,10.23,10.23,111800.0,8.2787,8.2949,8.2626,8.2626,111800.0
2007-11-27 14:55:00,10.23,10.24,10.19,10.19,131200.0,8.2626,8.2706,8.2303,8.2303,131200.0
2007-11-27 15:00:00,10.19,10.22,10.16,10.16,206600.0,8.2303,8.2545,8.206,8.206,206600.0
2007-11-27 15:05:00,10.16,10.2,10.15,10.19,144700.0,8.206,8.2383,8.198,8.2303,144700.0
2007-11-27 15:10:00,10.19,10.29,10.19,10.23,131100.0,8.2303,8.311,8.2303,8.2626,131100.0
2007-11-27 15:15:00,10.24,10.26,10.22,10.26,81800.0,8.2706,8.2868,8.2545,8.2868,81800.0
2007-11-27 15:20:00,10.26,10.29,10.23,10.26,82900.0,8.2868,8.311,8.2626,8.2868,82900.0
2007-11-27 15:25:00,10.26,10.31,10.24,10.3,163100.0,8.2868,8.3272,8.2706,8.3191,163100.0
2007-11-27 15:30:00,10.3,10.39,10.29,10.38,177000.0,8.3191,8.3918,8.311,8.3837,177000.0
2007-11-27 15:35:00,10.38,10.38,10.33,10.33,177500.0,8.3837,8.3837,8.3433,8.3433,177500.0
2007-11-27 15:40:00,10.33,10.36,10.3,10.36,178700.0,8.3433,8.3676,8.3191,8.3676,178700.0
2007-11-27 15:45:00,10.35,10.45,10.34,10.44,172700.0,8.3595,8.4403,8.3514,8.4322,172700.0
2007-11-27 15:50:00,10.44,10.46,10.4,10.42,281400.0,8.4322,8.4483,8.3999,8.416,281400.0
2007-11-27 15:55:00,10.42,10.43,10.37,10.42,165100.0,8.416,8.4241,8.3756,8.416,165100.0
2007-11-28 09:30:00,10.53,10.68,10.47,10.57,112000.0,8.5049,8.626,8.4564,8.5372,112000.0
2007-11-28 09:35:00,10.56,10.66,10.56,10.65,73300.0,8.5291,8.6099,8.5291,8.6018,73300.0
2007-11-28 09:40:00,10.64,10.64,10.48,10.51,125400.0,8.5937,8.5937,8.4645,8.4887,125400.0
2007-11-28 09:45:00,10.51,10.72,10.5,10.71,194600.0,8.4887,8.6583,8.4806,8.6503,194600.0
2007-11-28 09:50:00,10.7,10.81,10.69,10.76,280900.0,8.6422,8.731,8.6341,8.6906,280900.0
2007-11-28 09:55:00,10.77,10.77,10.64,10.66,144100.0,8.6987,8.6987,8.5937,8.6099,144100.0
2007-11-28 10:00:00,10.66,10.69,10.62,10.65,106200.0,8.6099,8.6341,8.5776,8.6018,106200.0
2007-11-28 10:05:00,10.65,10.68,10.58,10.58,140400.0,8.6018,8.626,8.5453,8.5453,140400.0
2007-11-28 10:10:00,10.59,10.62,10.53,10.53,118800.0,8.5533,8.5776,8.5049,8.5049,118800.0
2007-11-28 10:15:00,10.53,10.7,10.52,10.69,177600.0,8.5049,8.6422,8.4968,8.6341,177600.0
2007-11-28 10:20:00,10.69,10.73,10.68,10.72,111600.0,8.6341,8.6664,8.626,8.6583,111600.0
2007-11-28 10:25:00,10.72,10.76,10.69,10.75,125000.0,8.6583,8.6906,8.6341,8.6826,125000.0
2007-11-28 10:30:00,10.75,10.83,10.75,10.82,183500.0,8.6826,8.7472,8.6826,8.7391,183500.0
2007-11-28 10:35:00,10.83,10.84,10.79,10.81,84600.0,8.7472,8.7553,8.7149,8.731,84600.0
2007-11-28 10:40:00,10.81,10.93,10.81,10.91,155400.0,8.731,8.8279,8.731,8.8118,155400.0
2007-11-28 10:45:00,10.9,10.99,10.89,10.93,118800.0,8.8037,8.8764,8.7956,8.8279,118800.0
2007-11-28 10:50:00,10.94,10.95,10.87,10.87,85600.0,8.836,8.8441,8.7795,8.7795,85600.0
2007-11-28 10:55:00,10.88,10.88,10.8,10.82,59600.0,8.7876,8.7876,8.7229,8.7391,59600.0
2007-11-28 11:00:00,10.82,10.85,10.8,10.83,119700.0,8.7391,8.7633,8.7229,8.7472,119700.0
2007-11-28 11:05:00,10.83,10.83,10.75,10.75,88200.0,8.7472,8.7472,8.6826,8.6826,88200.0
2007-11-28 11:10:00,10.75,10.79,10.73,10.77,70700.0,8.6826,8.7149,8.6664,8.6987,70700.0
2007-11-28 11:15:00,10.77,10.85,10.77,10.82,74100.0,8.6987,8.7633,8.6987,8.7391,74100.0
2007-11-28 11:20:00,10.81,10.81,10.79,10.8,33400.0,8.731,8.731,8.7149,8.7229,33400.0
2007-11-28 11:25:00,10.79,10.8,10.76,10.76,54400.0,8.7149,8.7229,8.6906,8.6906,54400.0
2007-11-28 11:30:00,10.76,10.78,10.72,10.72,50500.0,8.6906,8.7068,8.6583,8.6583,50500.0
2007-11-28 11:35:00,10.71,10.74,10.68,10.7,68700.0,8.6503,8.6745,8.626,8.6422,68700.0
2007-11-28 11:40:00,10.69,10.7,10.65,10.65,48000.0,8.6341,8.6422,8.6018,8.6018,48000.0
2007-11-28 11:45:00,10.65,10.68,10.63,10.63,58700.0,8.6018,8.626,8.5856,8.5856,58700.0
2007-11-28 11:50:00,10.63,10.66,10.63,10.65,78200.0,8.5856,8.6099,8.5856,8.6018,78200.0
2007-11-28 11:55:00,10.64,10.68,10.64,10.66,61000.0,8.5937,8.626,8.5937,8.6099,61000.0
2007-11-28 12:00:00,10.66,10.7,10.66,10.68,88800.0,8.6099,8.6422,8.6099,8.626,88800.0
2007-11-28 12:05:00,10.68,10.74,10.68,10.73,108900.0,8.626,8.6745,8.626,8.6664,108900.0
2007-11-28 12:10:00,10.73,10.75,10.69,10.69,55300.0,8.6664,8.6826,8.6341,8.6341,55300.0
2007-11-28 12:15:00,10.69,10.7,10.62,10.63,113700.0,8.6341,8.6422,8.5776,8.5856,113700.0
2007-11-28 12:20:00,10.63,10.65,10.6,10.62,141800.0,8.5856,8.6018,8.5614,8.5776,141800.0
2007-11-28 12:25:00,10.62,10.65,10.62,10.64,61900.0,8.5776,8.6018,8.5776,8.5937,61900.0
2007-11-28 12:30:00,10.63,10.64,10.62,10.62,48700.0,8.5856,8.5937,8.5776,8.5776,48700.0
2007-11-28 12:35:00,10.62,10.63,10.61,10.61,22600.0,8.5776,8.5856,8.5695,8.5695,22600.0
2007-11-28 12:40:00,10.61,10.63,10.61,10.61,38800.0,8.5695,8.5856,8.5695,8.5695,38800.0
2007-11-28 12:45:00,10.61,10.62,10.6,10.61,45500.0,8.5695,8.5776,8.5614,8.5695,45500.0
2007-11-28 12:50:00,10.61,10.62,10.59,10.6,22800.0,8.5695,8.5776,8.5533,8.5614,22800.0
2007-11-28 12:55:00,10.59,10.6,10.59,10.59,30400.0,8.5533,8.5614,8.5533,8.5533,30400.0
2007-11-28 13:00:00,10.6,10.62,10.6,10.61,71300.0,8.5614,8.5776,8.5614,8.5695,71300.0
2007-11-28 13:05:00,10.62,10.63,10.61,10.62,32500.0,8.5776,8.5856,8.5695,8.5776,32500.0
2007-11-28 13:10:00,10.62,10.63,10.6,10.62,66900.0,8.5776,8.5856,8.5614,8.5776,66900.0
2007-11-28 13:15:00,10.61,10.69,10.61,10.68,87100.0,8.5695,8.6341,8.5695,8.626,87100.0
2007-11-28 13:20:00,10.68,10.68,10.67,10.67,30400.0,8.626,8.626,8.6179,8.6179,30400.0
2007-11-28 13:25:00,10.67,10.67,10.64,10.65,43400.0,8.6179,8.6179,8.5937,8.6018,43400.0
2007-11-28 13:30:00,10.65,10.67,10.65,10.66,36600.0,8.6018,8.6179,8.6018,8.6099,36600.0
2007-11-28 13:35:00,10.66,10.7,10.66,10.69,48900.0,8.6099,8.6422,8.6099,8.6341,48900.0
2007-11-28 13:40:00,10.69,10.7,10.66,10.66,77100.0,8.6341,8.6422,8.6099,8.6099,77100.0
2007-11-28 13:45:00,10.67,10.67,10.66,10.66,32000.0,8.6179,8.6179,8.6099,8.6099,32000.0
2007-11-28 13:50:00,10.66,10.7,10.66,10.69,76500.0,8.6099,8.6422,8.6099,8.6341,76500.0
2007-11-28 13:55:00,10.69,10.72,10.65,10.65,196100.0,8.6341,8.6583,8.6018,8.6018,196100.0
2007-11-28 14:00:00,10.66,10.66,10.61,10.64,101000.0,8.6099,8.6099,8.5695,8.5937,101000.0
2007-11-28 14:05:00,10.65,10.65,10.61,10.63,79000.0,8.6018,8.6018,8.5695,8.5856,79000.0
2007-11-28 14:10:00,10.64,10.66,10.62,10.65,67200.0,8.5937,8.6099,8.5776,8.6018,67200.0
2007-11-28 14:15:00,10.65,10.65,10.61,10.61,46200.0,8.6018,8.6018,8.5695,8.5695,46200.0
2007-11-28 14:20:00,10.62,10.63,10.61,10.61,49900.0,8.5776,8.5856,8.5695,8.5695,49900.0
2007-11-28 14:25:00,10.62,10.66,10.61,10.65,70600.0,8.5776,8.6099,8.5695,8.6018,70600.0
2007-11-28 14:30:00,10.65,10.67,10.64,10.65,127000.0,8.6018,8.6179,8.5937,8.6018,127000.0
2007-11-28 14:35:00,10.65,10.69,10.65,10.67,75900.0,8.6018,8.6341,8.6018,8.6179,75900.0
2007-11-28 14:40:00,10.68,10.69,10.62,10.62,124400.0,8.626,8.6341,8.5776,8.5776,124400.0
2007-11-28 14:45:00,10.62,10.62,10.6,10.61,53200.0,8.5776,8.5776,8.5614,8.5695,53200.0
2007-11-28 14:50:00,10.62,10.64,10.61,10.63,61400.0,8.5776,8.5937,8.5695,8.5856,61400.0
2007-11-28 14:55:00,10.63,10.69,10.62,10.69,86500.0,8.5856,8.6341,8.5776,8.6341,86500.0
2007-11-28 15:00:00,10.69,10.71,10.67,10.71,94300.0,8.6341,8.6503,8.6179,8.6503,94300.0
2007-11-28 15:05:00,10.7,10.72,10.69,10.71,149900.0,8.6422,8.6583,8.6341,8.6503,149900.0
2007-11-28 15:10:00,10.71,10.74,10.71,10.73,101000.0,8.6503,8.6745,8.6503,8.6664,101000.0
2007-11-28 15:15:00,10.73,10.78,10.72,10.76,155000.0,8.6664,8.7068,8.6583,8.6906,155000.0
2007-11-28 15:20:00,10.77,10.8,10.75,10.75,154000.0,8.6987,8.7229,8.6826,8.6826,154000.0
2007-11-28 15:25:00,10.75,10.75,10.73,10.74,88700.0,8.6826,8.6826,8.6664,8.6745,88700.0
2007-11-28 15:30:00,10.74,10.75,10.7,10.71,123800.0,8.6745,8.6826,8.6422,8.6503,123800.0
2007-11-28 15:35:00,10.71,10.73,10.7,10.72,161600.0,8.6503,8.6664,8.6422,8.6583,161600.0
2007-11-28 15:40:00,10.72,10.75,10.69,10.7,307700.0,8.6583,8.6826,8.6341,8.6422,307700.0
2007-11-28 15:45:00,10.69,10.71,10.66,10.66,234900.0,8.6341,8.6503,8.6099,8.6099,234900.0
2007-11-28 15:50:00,10.66,10.71,10.64,10.7,254900.0,8.6099,8.6503,8.5937,8.6422,254900.0
2007-11-28 15:55:00,10.69,10.71,10.69,10.71,355200.0,8.6341,8.6503,8.6341,8.6503,355200.0
2007-11-29 09:30:00,10.67,10.71,10.52,10.52,73200.0,8.6179,8.6503,8.4968,8.4968,73200.0
2007-11-29 09:35:00,10.52,10.55,10.42,10.49,120300.0,8.4968,8.521,8.416,8.4726,120300.0
2007-11-29 09:40:00,10.49,10.62,10.49,10.61,93200.0,8.4726,8.5776,8.4726,8.5695,93200.0
2007-11-29 09:45:00,10.6,10.62,10.45,10.48,78100.0,8.5614,8.5776,8.4403,8.4645,78100.0
2007-11-29 09:50:00,10.48,10.5,10.4,10.47,92400.0,8.4645,8.4806,8.3999,8.4564,92400.0
2007-11-29 09:55:00,10.47,10.5,10.43,10.5,69100.0,8.4564,8.4806,8.4241,8.4806,69100.0
2007-11-29 10:00:00,10.48,10.78,10.47,10.6,270800.0,8.4645,8.7068,8.4564,8.5614,270800.0
2007-11-29 10:05:00,10.6,10.6,10.48,10.5,133200.0,8.5614,8.5614,8.4645,8.4806,133200.0
2007-11-29 10:10:00,10.5,10.53,10.48,10.51,112900.0,8.4806,8.5049,8.4645,8.4887,112900.0
2007-11-29 10:15:00,10.51,10.6,10.51,10.59,97400.0,8.4887,8.5614,8.4887,8.5533,97400.0
2007-11-29 10:20:00,10.59,10.6,10.54,10.54,91200.0,8.5533,8.5614,8.5129,8.5129,91200.0
2007-11-29 10:25:00,10.54,10.55,10.51,10.55,48100.0,8.5129,8.521,8.4887,8.521,48100.0
2007-11-29 10:30:00,10.55,10.56,10.52,10.55,50800.0,8.521,8.5291,8.4968,8.521,50800.0
2007-11-29 10:35:00,10.55,10.55,10.49,10.5,83000.0,8.521,8.521,8.4726,8.4806,83000.0
2007-11-29 10:40:00,10.5,10.52,10.46,10.48,93600.0,8.4806,8.4968,8.4483,8.4645,93600.0
2007-11-29 10:45:00,10.48,10.49,10.44,10.45,69000.0,8.4645,8.4726,8.4322,8.4403,69000.0
2007-11-29 10:50:00,10.45,10.45,10.4,10.42,69600.0,8.4403,8.4403,8.3999,8.416,69600.0
2007-11-29 10:55:00,10.41,10.44,10.4,10.42,68800.0,8.4079,8.4322,8.3999,8.416,68800.0
2007-11-29 11:00:00,10.42,10.44,10.4,10.43,67400.0,8.416,8.4322,8.3999,8.4241,67400.0
2007-11-29 11:05:00,10.44,10.5,10.43,10.47,68100.0,8.4322,8.4806,8.4241,8.4564,68100.0
2007-11-29 11:10:00,10.46,10.5,10.44,10.49,35900.0,8.4483,8.4806,8.4322,8.4726,35900.0
2007-11-29 11:15:00,10.49,10.55,10.47,10.47,67200.0,8.4726,8.521,8.4564,8.4564,67200.0
2007-11-29 11:20:00,10.47,10.51,10.46,10.48,33200.0,8.4564,8.4887,8.4483,8.4645,33200.0
2007-11-29 11:25:00,10.47,10.49,10.45,10.49,34500.0,8.4564,8.4726,8.4403,8.4726,34500.0
2007-11-29 11:30:00,10.48,10.57,10.48,10.56,86700.0,8.4645,8.5372,8.4645,8.5291,86700.0
2007-11-29 11:35:00,10.57,10.64,10.56,10.62,56500.0,8.5372,8.5937,8.5291,8.5776,56500.0
2007-11-29 11:40:00,10.61,10.62,10.57,10.58,26400.0,8.5695,8.5776,8.5372,8.5453,26400.0
2007-11-29 11:45:00,10.59,10.63,10.58,10.6,44600.0,8.5533,8.5856,8.5453,8.5614,44600.0
2007-11-29 11:50:00,10.6,10.61,10.56,10.56,42900.0,8.5614,8.5695,8.5291,8.5291,42900.0
2007-11-29 11:55:00,10.57,10.65,10.57,10.62,112100.0,8.5372,8.6018,8.5372,8.5776,112100.0
2007-11-29 12:00:00,10.62,10.62,10.59,10.6,51900.0,8.5776,8.5776,8.5533,8.5614,51900.0
2007-11-29 12:05:00,10.6,10.6,10.52,10.53,86000.0,8.5614,8.5614,8.4968,8.5049,86000.0
2007-11-29 12:10:00,10.52,10.53,10.46,10.47,104400.0,8.4968,8.5049,8.4483,8.4564,104400.0
2007-11-29 12:15:00,10.46,10.46,10.42,10.42,45900.0,8.4483,8.4483,8.416,8.416,45900.0
2007-11-29 12:20:00,10.42,10.46,10.41,10.45,66300.0,8.416,8.4483,8.4079,8.4403,66300.0
2007-11-29 12:25:00,10.45,10.45,10.44,10.45,30100.0,8.4403,8.4403,8.4322,8.4403,30100.0
2007-11-29 12:30:00,10.45,10.46,10.43,10.46,118600.0,8.4403,8.4483,8.4241,8.4483,118600.0
2007-11-29 12:35:00,10.47,10.49,10.45,10.45,53100.0,8.4564,8.4726,8.4403,8.4403,53100.0
2007-11-29 12:40:00,10.46,10.46,10.44,10.44,23100.0,8.4483,8.4483,8.4322,8.4322,23100.0
2007-11-29 12:45:00,10.44,10.44,10.35,10.36,105300.0,8.4322,8.4322,8.3595,8.3676,105300.0
2007-11-29 12:50:00,10.35,10.39,10.33,10.36,120900.0,8.3595,8.3918,8.3433,8.3676,120900.0
2007-11-29 12:55:00,10.36,10.38,10.33,10.35,103000.0,8.3676,8.3837,8.3433,8.3595,103000.0
2007-11-29 13:00:00,10.35,10.35,10.27,10.27,88700.0,8.3595,8.3595,8.2949,8.2949,88700.0
2007-11-29 13:05:00,10.27,10.3,10.27,10.29,128600.0,8.2949,8.3191,8.2949,8.311,128600.0
2007-11-29 13:10:00,10.3,10.31,10.28,10.29,82100.0,8.3191,8.3272,8.303,8.311,82100.0
2007-11-29 13:15:00,10.3,10.32,10.29,10.29,27200.0,8.3191,8.3353,8.311,8.311,27200.0
2007-11-29 13:20:00,10.3,10.31,10.28,10.31,36100.0,8.3191,8.3272,8.303,8.3272,36100.0
2007-11-29 13:25:00,10.31,10.34,10.31,10.31,40300.0,8.3272,8.3514,8.3272,8.3272,40300.0
2007-11-29 13:30:00,10.32,10.42,10.31,10.39,48900.0,8.3353,8.416,8.3272,8.3918,48900.0
2007-11-29 13:35:00,10.39,10.39,10.35,10.35,28700.0,8.3918,8.3918,8.3595,8.3595,28700.0
2007-11-29 13:40:00,10.35,10.36,10.3,10.36,75700.0,8.3595,8.3676,8.3191,8.3676,75700.0
2007-11-29 13:45:00,10.35,10.36,10.3,10.35,40900.0,8.3595,8.3676,8.3191,8.3595,40900.0
2007-11-29 13:50:00,10.35,10.37,10.34,10.36,29100.0,8.3595,8.3756,8.3514,8.3676,29100.0
2007-11-29 13:55:00,10.35,10.36,10.32,10.32,18000.0,8.3595,8.3676,8.3353,8.3353,18000.0
2007-11-29 14:00:00,10.32,10.32,10.29,10.32,99800.0,8.3353,8.3353,8.311,8.3353,99800.0
2007-11-29 14:05:00,10.32,10.34,10.3,10.34,37500.0,8.3353,8.3514,8.3191,8.3514,37500.0
2007-11-29 14:10:00,10.34,10.34,10.3,10.3,29000.0,8.3514,8.3514,8.3191,8.3191,29000.0
2007-11-29 14:15:00,10.31,10.37,10.3,10.36,50300.0,8.3272,8.3756,8.3191,8.3676,50300.0
2007-11-29 14:20:00,10.36,10.36,10.33,10.35,27400.0,8.3676,8.3676,8.3433,8.3595,27400.0
2007-11-29 14:25:00,10.36,10.37,10.34,10.37,38800.0,8.3676,8.3756,8.3514,8.3756,38800.0
2007-11-29 14:30:00,10.36,10.37,10.33,10.33,23700.0,8.3676,8.3756,8.3433,8.3433,23700.0
2007-11-29 14:35:00,10.34,10.37,10.33,10.37,29100.0,8.3514,8.3756,8.3433,8.3756,29100.0
2007-11-29 14:40:00,10.37,10.4,10.36,10.4,32300.0,8.3756,8.3999,8.3676,8.3999,32300.0
2007-11-29 14:45:00,10.41,10.42,10.38,10.42,48300.0,8.4079,8.416,8.3837,8.416,48300.0
2007-11-29 14:50:00,10.41,10.42,10.39,10.39,40500.0,8.4079,8.416,8.3918,8.3918,40500.0
2007-11-29 14:55:00,10.4,10.41,10.39,10.41,39100.0,8.3999,8.4079,8.3918,8.4079,39100.0
2007-11-29 15:00:00,10.41,10.47,10.4,10.46,68200.0,8.4079,8.4564,8.3999,8.4483,68200.0
2007-11-29 15:05:00,10.47,10.48,10.45,10.48,60900.0,8.4564,8.4645,8.4403,8.4645,60900.0
2007-11-29 15:10:00,10.48,10.48,10.42,10.45,72300.0,8.4645,8.4645,8.416,8.4403,72300.0
2007-11-29 15:15:00,10.45,10.49,10.45,10.46,49500.0,8.4403,8.4726,8.4403,8.4483,49500.0
2007-11-29 15:20:00,10.46,10.48,10.45,10.48,44800.0,8.4483,8.4645,8.4403,8.4645,44800.0
2007-11-29 15:25:00,10.47,10.51,10.47,10.5,48000.0,8.4564,8.4887,8.4564,8.4806,48000.0
2007-11-29 15:30:00,10.51,10.51,10.48,10.5,60700.0,8.4887,8.4887,8.4645,8.4806,60700.0
2007-11-29 15:35:00,10.5,10.51,10.44,10.45,96200.0,8.4806,8.4887,8.4322,8.4403,96200.0
2007-11-29 15:40:00,10.45,10.47,10.42,10.45,98700.0,8.4403,8.4564,8.416,8.4403,98700.0
2007-11-29 15:45:00,10.45,10.49,10.44,10.46,156700.0,8.4403,8.4726,8.4322,8.4483,156700.0
2007-11-29 15:50:00,10.45,10.46,10.4,10.43,84600.0,8.4403,8.4483,8.3999,8.4241,84600.0
2007-11-29 15:55:00,10.44,10.5,10.43,10.48,230200.0,8.4322,8.4806,8.4241,8.4645,230200.0
2007-11-30 09:30:00,10.78,11.48,10.77,11.47,394200.0,8.7068,9.2722,8.6987,9.2641,394200.0
2007-11-30 09:35:00,11.48,11.57,11.39,11.51,282000.0,9.2722,9.3449,9.1995,9.2964,282000.0
2007-11-30 09:40:00,11.51,11.67,11.49,11.61,686200.0,9.2964,9.4256,9.2802,9.3772,686200.0
2007-11-30 09:45:00,11.61,11.64,11.41,11.43,290100.0,9.3772,9.4014,9.2156,9.2318,290100.0
2007-11-30 09:50:00,11.41,11.5,11.37,11.48,285100.0,9.2156,9.2883,9.1833,9.2722,285100.0
2007-11-30 09:55:00,11.48,11.5,11.44,11.5,382700.0,9.2722,9.2883,9.2399,9.2883,382700.0
2007-11-30 10:00:00,11.5,11.5,11.39,11.4,227800.0,9.2883,9.2883,9.1995,9.2076,227800.0
2007-11-30 10:05:00,11.41,11.45,11.39,11.44,249100.0,9.2156,9.2479,9.1995,9.2399,249100.0
2007-11-30 10:10:00,11.44,11.45,11.41,11.43,208200.0,9.2399,9.2479,9.2156,9.2318,208200.0
2007-11-30 10:15:00,11.44,11.6,11.44,11.6,429600.0,9.2399,9.3691,9.2399,9.3691,429600.0
2007-11-30 10:20:00,11.6,11.67,11.58,11.61,263000.0,9.3691,9.4256,9.3529,9.3772,263000.0
2007-11-30 10:25:00,11.62,11.73,11.59,11.71,317500.0,9.3852,9.4741,9.361,9.4579,317500.0
2007-11-30 10:30:00,11.72,11.85,11.71,11.82,235300.0,9.466,9.571,9.4579,9.5468,235300.0
2007-11-30 10:35:00,11.82,11.94,11.82,11.93,217900.0,9.5468,9.6437,9.5468,9.6356,217900.0
2007-11-30 10:40:00,11.94,11.95,11.9,11.94,88700.0,9.6437,9.6518,9.6114,9.6437,88700.0
2007-11-30 10:45:00,11.94,11.99,11.94,11.97,103600.0,9.6437,9.6841,9.6437,9.6679,103600.0
2007-11-30 10:50:00,11.97,11.98,11.91,11.98,153000.0,9.6679,9.676,9.6195,9.676,153000.0
2007-11-30 10:55:00,11.98,11.99,11.91,11.91,123800.0,9.676,9.6841,9.6195,9.6195,123800.0
2007-11-30 11:00:00,11.91,11.91,11.77,11.77,259800.0,9.6195,9.6195,9.5064,9.5064,259800.0
2007-11-30 11:05:00,11.78,11.8,11.73,11.75,204200.0,9.5145,9.5306,9.4741,9.4902,204200.0
2007-11-30 11:10:00,11.75,11.77,11.69,11.73,311200.0,9.4902,9.5064,9.4418,9.4741,311200.0
2007-11-30 11:15:00,11.74,11.77,11.7,11.71,188900.0,9.4822,9.5064,9.4499,9.4579,188900.0
2007-11-30 11:20:00,11.71,11.72,11.66,11.68,280600.0,9.4579,9.466,9.4175,9.4337,280600.0
2007-11-30 11:25:00,11.68,11.72,11.65,11.7,171500.0,9.4337,9.466,9.4095,9.4499,171500.0
2007-11-30 11:30:00,11.7,11.7,11.64,11.64,132700.0,9.4499,9.4499,9.4014,9.4014,132700.0
2007-11-30 11:35:00,11.64,11.66,11.63,11.65,123600.0,9.4014,9.4175,9.3933,9.4095,123600.0
2007-11-30 11:40:00,11.65,11.71,11.6,11.69,248500.0,9.4095,9.4579,9.3691,9.4418,248500.0
2007-11-30 11:45:00,11.7,11.77,11.69,11.76,102200.0,9.4499,9.5064,9.4418,9.4983,102200.0
2007-11-30 11:50:00,11.76,11.83,11.74,11.81,171800.0,9.4983,9.5549,9.4822,9.5387,171800.0
2007-11-30 11:55:00,11.8,11.83,11.77,11.81,132500.0,9.5306,9.5549,9.5064,9.5387,132500.0
2007-11-30 12:00:00,11.81,11.82,11.74,11.81,114400.0,9.5387,9.5468,9.4822,9.5387,114400.0
2007-11-30 12:05:00,11.81,11.84,11.77,11.77,129700.0,9.5387,9.5629,9.5064,9.5064,129700.0
2007-11-30 12:10:00,11.78,11.84,11.75,11.83,81500.0,9.5145,9.5629,9.4902,9.5549,81500.0
2007-11-30 12:15:00,11.83,11.85,11.78,11.84,91800.0,9.5549,9.571,9.5145,9.5629,91800.0
2007-11-30 12:20:00,11.85,11.87,11.83,11.86,99000.0,9.571,9.5872,9.5549,9.5791,99000.0
2007-11-30 12:25:00,11.86,11.98,11.86,11.97,96700.0,9.5791,9.676,9.5791,9.6679,96700.0
2007-11-30 12:30:00,11.97,11.98,11.93,11.97,120100.0,9.6679,9.676,9.6356,9.6679,120100.0
2007-11-30 12:35:00,11.97,12.0,11.97,12.0,41800.0,9.6679,9.6922,9.6679,9.6922,41800.0
2007-11-30 12:40:00,12.0,12.04,11.98,12.0,161700.0,9.6922,9.7245,9.676,9.6922,161700.0
2007-11-30 12:45:00,11.99,12.07,11.98,12.07,75400.0,9.6841,9.7487,9.676,9.7487,75400.0
2007-11-30 12:50:00,12.07,12.12,12.05,12.11,178300.0,9.7487,9.7891,9.7325,9.781,178300.0
2007-11-30 12:55:00,12.1,12.13,12.08,12.09,148100.0,9.7729,9.7972,9.7568,9.7649,148100.0
2007-11-30 13:00:00,12.09,12.11,12.04,12.11,113800.0,9.7649,9.781,9.7245,9.781,113800.0
2007-11-30 13:05:00,12.11,12.11,12.09,12.11,125900.0,9.781,9.781,9.7649,9.781,125900.0
2007-11-30 13:10:00,12.11,12.14,12.09,12.1,99200.0,9.781,9.8052,9.7649,9.7729,99200.0
2007-11-30 13:15:00,12.1,12.14,12.1,12.12,64800.0,9.7729,9.8052,9.7729,9.7891,64800.0
2007-11-30 13:20:00,12.13,12.15,12.1,12.1,125600.0,9.7972,9.8133,9.7729,9.7729,125600.0
2007-11-30 13:25:00,12.1,12.11,12.09,12.1,41800.0,9.7729,9.781,9.7649,9.7729,41800.0
2007-11-30 13:30:00,12.11,12.11,12.01,12.02,165600.0,9.781,9.781,9.7002,9.7083,165600.0
2007-11-30 13:35:00,12.01,12.08,12.01,12.06,110400.0,9.7002,9.7568,9.7002,9.7406,110400.0
2007-11-30 13:40:00,12.06,12.06,11.96,12.04,181400.0,9.7406,9.7406,9.6599,9.7245,181400.0
2007-11-30 13:45:00,12.04,12.06,12.01,12.03,62200.0,9.7245,9.7406,9.7002,9.7164,62200.0
2007-11-30 13:50:00,12.04,12.04,11.98,12.03,111700.0,9.7245,9.7245,9.676,9.7164,111700.0
2007-11-30 13:55:00,12.03,12.04,11.99,12.02,98500.0,9.7164,9.7245,9.6841,9.7083,98500.0
2007-11-30 14:00:00,12.03,12.04,11.99,12.0,103400.0,9.7164,9.7245,9.6841,9.6922,103400.0
2007-11-30 14:05:00,12.0,12.04,12.0,12.02,52000.0,9.6922,9.7245,9.6922,9.7083,52000.0
2007-11-30 14:10:00,12.02,12.03,12.0,12.01,77500.0,9.7083,9.7164,9.6922,9.7002,77500.0
2007-11-30 14:15:00,12.02,12.03,12.0,12.01,87200.0,9.7083,9.7164,9.6922,9.7002,87200.0
2007-11-30 14:20:00,12.01,12.01,12.0,12.0,106700.0,9.7002,9.7002,9.6922,9.6922,106700.0
2007-11-30 14:25:00,12.01,12.01,12.0,12.0,79800.0,9.7002,9.7002,9.6922,9.6922,79800.0
2007-11-30 14:30:00,12.0,12.01,11.97,11.99,434200.0,9.6922,9.7002,9.6679,9.6841,434200.0
2007-11-30 14:35:00,12.0,12.02,11.99,11.99,163600.0,9.6922,9.7083,9.6841,9.6841,163600.0
2007-11-30 14:40:00,11.99,11.99,11.96,11.97,109100.0,9.6841,9.6841,9.6599,9.6679,109100.0
2007-11-30 14:45:00,11.98,11.98,11.95,11.96,122500.0,9.676,9.676,9.6518,9.6599,122500.0
2007-11-30 14:50:00,11.96,11.96,11.91,11.94,133200.0,9.6599,9.6599,9.6195,9.6437,133200.0
2007-11-30 14:55:00,11.94,11.94,11.9,11.93,102100.0,9.6437,9.6437,9.6114,9.6356,102100.0
2007-11-30 15:00:00,11.92,11.93,11.82,11.83,174300.0,9.6275,9.6356,9.5468,9.5549,174300.0
2007-11-30 15:05:00,11.82,11.87,11.78,11.83,187800.0,9.5468,9.5872,9.5145,9.5549,187800.0
2007-11-30 15:10:00,11.84,11.89,11.79,11.89,154000.0,9.5629,9.6033,9.5225,9.6033,154000.0
2007-11-30 15:15:00,11.89,11.98,11.88,11.97,233500.0,9.6033,9.676,9.5952,9.6679,233500.0
2007-11-30 15:20:00,11.97,11.99,11.95,11.95,148200.0,9.6679,9.6841,9.6518,9.6518,148200.0
2007-11-30 15:25:00,11.95,11.99,11.95,11.97,142800.0,9.6518,9.6841,9.6518,9.6679,142800.0
2007-11-30 15:30:00,11.97,11.99,11.96,11.97,196700.0,9.6679,9.6841,9.6599,9.6679,196700.0
2007-11-30 15:35:00,11.97,12.04,11.96,12.02,265000.0,9.6679,9.7245,9.6599,9.7083,265000.0
2007-11-30 15:40:00,12.01,12.07,11.99,11.99,290300.0,9.7002,9.7487,9.6841,9.6841,290300.0
2007-11-30 15:45:00,11.99,12.02,11.96,12.0,324000.0,9.6841,9.7083,9.6599,9.6922,324000.0
2007-11-30 15:50:00,11.99,12.01,11.98,12.0,293000.0,9.6841,9.7002,9.676,9.6922,293000.0
2007-11-30 15:55:00,12.0,12.01,11.96,11.98,347600.0,9.6922,9.7002,9.6599,9.676,347600.0
2007-12-03 09:30:00,11.77,11.85,11.76,11.79,221500.0,9.5064,9.571,9.4983,9.5225,221500.0
2007-12-03 09:35:00,11.8,11.88,11.76,11.86,214200.0,9.5306,9.5952,9.4983,9.5791,214200.0
2007-12-03 09:40:00,11.85,11.86,11.74,11.77,207000.0,9.571,9.5791,9.4822,9.5064,207000.0
2007-12-03 09:45:00,11.77,11.95,11.76,11.92,218200.0,9.5064,9.6518,9.4983,9.6275,218200.0
2007-12-03 09:50:00,11.92,11.97,11.87,11.91,123800.0,9.6275,9.6679,9.5872,9.6195,123800.0
2007-12-03 09:55:00,11.91,11.91,11.85,11.87,70500.0,9.6195,9.6195,9.571,9.5872,70500.0
2007-12-03 10:00:00,11.86,11.86,11.75,11.78,133800.0,9.5791,9.5791,9.4902,9.5145,133800.0
2007-12-03 10:05:00,11.78,11.8,11.66,11.68,130100.0,9.5145,9.5306,9.4175,9.4337,130100.0
2007-12-03 10:10:00,11.67,11.79,11.63,11.78,79200.0,9.4256,9.5225,9.3933,9.5145,79200.0
2007-12-03 10:15:00,11.78,11.8,11.72,11.72,79500.0,9.5145,9.5306,9.466,9.466,79500.0
2007-12-03 10:20:00,11.73,11.78,11.71,11.76,46200.0,9.4741,9.5145,9.4579,9.4983,46200.0
2007-12-03 10:25:00,11.76,11.78,11.75,11.78,57700.0,9.4983,9.5145,9.4902,9.5145,57700.0
2007-12-03 10:30:00,11.78,11.97,11.77,11.97,110200.0,9.5145,9.6679,9.5064,9.6679,110200.0
2007-12-03 10:35:00,11.97,11.99,11.89,11.93,126900.0,9.6679,9.6841,9.6033,9.6356,126900.0
2007-12-03 10:40:00,11.92,12.06,11.9,12.0,132300.0,9.6275,9.7406,9.6114,9.6922,132300.0
2007-12-03 10:45:00,12.0,12.04,11.98,11.99,58600.0,9.6922,9.7245,9.676,9.6841,58600.0
2007-12-03 10:50:00,11.98,11.98,11.94,11.95,48300.0,9.676,9.676,9.6437,9.6518,48300.0
2007-12-03 10:55:00,11.96,12.03,11.95,12.0,74800.0,9.6599,9.7164,9.6518,9.6922,74800.0
2007-12-03 11:00:00,12.0,12.03,11.97,12.0,79900.0,9.6922,9.7164,9.6679,9.6922,79900.0
2007-12-03 11:05:00,12.0,12.04,12.0,12.0,39900.0,9.6922,9.7245,9.6922,9.6922,39900.0
2007-12-03 11:10:00,12.01,12.01,11.95,12.0,170200.0,9.7002,9.7002,9.6518,9.6922,170200.0
2007-12-03 11:15:00,12.0,12.01,11.94,11.96,335700.0,9.6922,9.7002,9.6437,9.6599,335700.0
2007-12-03 11:20:00,11.96,11.99,11.95,11.97,82700.0,9.6599,9.6841,9.6518,9.6679,82700.0
2007-12-03 11:25:00,11.98,12.02,11.98,12.0,254000.0,9.676,9.7083,9.676,9.6922,254000.0
2007-12-03 11:30:00,12.0,12.05,11.98,12.02,93400.0,9.6922,9.7325,9.676,9.7083,93400.0
2007-12-03 11:35:00,12.01,12.06,12.01,12.05,57000.0,9.7002,9.7406,9.7002,9.7325,57000.0
2007-12-03 11:40:00,12.06,12.09,12.04,12.07,86000.0,9.7406,9.7649,9.7245,9.7487,86000.0
2007-12-03 11:45:00,12.07,12.09,12.05,12.08,136600.0,9.7487,9.7649,9.7325,9.7568,136600.0
2007-12-03 11:50:00,12.08,12.13,12.08,12.11,58200.0,9.7568,9.7972,9.7568,9.781,58200.0
2007-12-03 11:55:00,12.11,12.17,12.09,12.16,156300.0,9.781,9.8295,9.7649,9.8214,156300.0
2007-12-03 12:00:00,12.16,12.16,12.13,12.16,138900.0,9.8214,9.8214,9.7972,9.8214,138900.0
2007-12-03 12:05:00,12.15,12.2,12.13,12.2,113900.0,9.8133,9.8537,9.7972,9.8537,113900.0
2007-12-03 12:10:00,12.2,12.29,12.19,12.26,109500.0,9.8537,9.9264,9.8456,9.9022,109500.0
2007-12-03 12:15:00,12.27,12.27,12.14,12.16,112100.0,9.9102,9.9102,9.8052,9.8214,112100.0
2007-12-03 12:20:00,12.15,12.16,12.12,12.13,55400.0,9.8133,9.8214,9.7891,9.7972,55400.0
2007-12-03 12:25:00,12.13,12.18,12.12,12.14,114300.0,9.7972,9.8375,9.7891,9.8052,114300.0
2007-12-03 12:30:00,12.14,12.25,12.14,12.24,80700.0,9.8052,9.8941,9.8052,9.886,80700.0
2007-12-03 12:35:00,12.24,12.34,12.23,12.33,75800.0,9.886,9.9668,9.8779,9.9587,75800.0
2007-12-03 12:40:00,12.34,12.4,12.33,12.35,102500.0,9.9668,10.0152,9.9587,9.9748,102500.0
2007-12-03 12:45:00,12.36,12.5,12.35,12.49,194100.0,9.9829,10.096,9.9748,10.0879,194100.0
2007-12-03 12:50:00,12.49,12.5,12.45,12.47,166200.0,10.0879,10.096,10.0556,10.0718,166200.0
2007-12-03 12:55:00,12.48,12.48,12.38,12.47,136500.0,10.0798,10.0798,9.9991,10.0718,136500.0
2007-12-03 13:00:00,12.46,12.46,12.31,12.34,130500.0,10.0637,10.0637,9.9425,9.9668,130500.0
2007-12-03 13:05:00,12.34,12.35,12.25,12.27,102500.0,9.9668,9.9748,9.8941,9.9102,102500.0
2007-12-03 13:10:00,12.27,12.37,12.27,12.36,76100.0,9.9102,9.991,9.9102,9.9829,76100.0
2007-12-03 13:15:00,12.35,12.42,12.35,12.42,90700.0,9.9748,10.0314,9.9748,10.0314,90700.0
2007-12-03 13:20:00,12.42,12.47,12.39,12.4,125200.0,10.0314,10.0718,10.0072,10.0152,125200.0
2007-12-03 13:25:00,12.39,12.42,12.37,12.37,64500.0,10.0072,10.0314,9.991,9.991,64500.0
2007-12-03 13:30:00,12.38,12.38,12.27,12.29,53600.0,9.9991,9.9991,9.9102,9.9264,53600.0
2007-12-03 13:35:00,12.29,12.29,12.24,12.26,32900.0,9.9264,9.9264,9.886,9.9022,32900.0
2007-12-03 13:40:00,12.26,12.27,12.22,12.25,48400.0,9.9022,9.9102,9.8699,9.8941,48400.0
2007-12-03 13:45:00,12.24,12.3,12.24,12.29,73200.0,9.886,9.9345,9.886,9.9264,73200.0
2007-12-03 13:50:00,12.28,12.29,12.24,12.25,61500.0,9.9183,9.9264,9.886,9.8941,61500.0
2007-12-03 13:55:00,12.26,12.33,12.25,12.3,101600.0,9.9022,9.9587,9.8941,9.9345,101600.0
2007-12-03 14:00:00,12.31,12.36,12.3,12.32,55500.0,9.9425,9.9829,9.9345,9.9506,55500.0
2007-12-03 14:05:00,12.32,12.37,12.29,12.37,41000.0,9.9506,9.991,9.9264,9.991,41000.0
2007-12-03 14:10:00,12.36,12.38,12.34,12.36,38900.0,9.9829,9.9991,9.9668,9.9829,38900.0
2007-12-03 14:15:00,12.36,12.39,12.35,12.39,58300.0,9.9829,10.0072,9.9748,10.0072,58300.0
2007-12-03 14:20:00,12.39,12.4,12.38,12.39,35600.0,10.0072,10.0152,9.9991,10.0072,35600.0
2007-12-03 14:25:00,12.39,12.44,12.38,12.39,55000.0,10.0072,10.0475,9.9991,10.0072,55000.0
2007-12-03 14:30:00,12.39,12.39,12.36,12.38,63300.0,10.0072,10.0072,9.9829,9.9991,63300.0
2007-12-03 14:35:00,12.38,12.38,12.37,12.38,53800.0,9.9991,9.9991,9.991,9.9991,53800.0
2007-12-03 14:40:00,12.38,12.42,12.38,12.38,67700.0,9.9991,10.0314,9.9991,9.9991,67700.0
2007-12-03 14:45:00,12.38,12.4,12.37,12.38,36500.0,9.9991,10.0152,9.991,9.9991,36500.0
2007-12-03 14:50:00,12.38,12.41,12.38,12.41,46300.0,9.9991,10.0233,9.9991,10.0233,46300.0
2007-12-03 14:55:00,12.41,12.41,12.39,12.4,30000.0,10.0233,10.0233,10.0072,10.0152,30000.0
2007-12-03 15:00:00,12.4,12.42,12.4,12.41,51400.0,10.0152,10.0314,10.0152,10.0233,51400.0
2007-12-03 15:05:00,12.4,12.41,12.38,12.39,99300.0,10.0152,10.0233,9.9991,10.0072,99300.0
2007-12-03 15:10:00,12.39,12.41,12.38,12.41,72800.0,10.0072,10.0233,9.9991,10.0233,72800.0
2007-12-03 15:15:00,12.41,12.41,12.4,12.4,49600.0,10.0233,10.0233,10.0152,10.0152,49600.0
2007-12-03 15:20:00,12.41,12.42,12.38,12.42,144100.0,10.0233,10.0314,9.9991,10.0314,144100.0
2007-12-03 15:25:00,12.41,12.42,12.4,12.41,115700.0,10.0233,10.0314,10.0152,10.0233,115700.0
2007-12-03 15:30:00,12.41,12.41,12.35,12.35,196100.0,10.0233,10.0233,9.9748,9.9748,196100.0
2007-12-03 15:35:00,12.36,12.38,12.3,12.32,127900.0,9.9829,9.9991,9.9345,9.9506,127900.0
2007-12-03 15:40:00,12.32,12.41,12.29,12.41,173800.0,9.9506,10.0233,9.9264,10.0233,173800.0
2007-12-03 15:45:00,12.4,12.42,12.36,12.39,243500.0,10.0152,10.0314,9.9829,10.0072,243500.0
2007-12-03 15:50:00,12.39,12.4,12.36,12.39,211700.0,10.0072,10.0152,9.9829,10.0072,211700.0
2007-12-03 15:55:00,12.4,12.4,12.32,12.34,290200.0,10.0152,10.0152,9.9506,9.9668,290200.0
2007-12-04 09:30:00,12.24,12.24,12.1,12.16,100100.0,9.886,9.886,9.7729,9.8214,100100.0
2007-12-04 09:35:00,12.14,12.28,12.04,12.26,171100.0,9.8052,9.9183,9.7245,9.9022,171100.0
2007-12-04 09:40:00,12.26,12.43,12.25,12.3,158400.0,9.9022,10.0395,9.8941,9.9345,158400.0
2007-12-04 09:45:00,12.28,12.28,12.16,12.17,169700.0,9.9183,9.9183,9.8214,9.8295,169700.0
2007-12-04 09:50:00,12.17,12.25,12.13,12.24,78800.0,9.8295,9.8941,9.7972,9.886,78800.0
2007-12-04 09:55:00,12.25,12.34,12.22,12.34,106700.0,9.8941,9.9668,9.8699,9.9668,106700.0
2007-12-04 10:00:00,12.34,12.36,12.33,12.35,79600.0,9.9668,9.9829,9.9587,9.9748,79600.0
2007-12-04 10:05:00,12.35,12.36,12.32,12.34,45900.0,9.9748,9.9829,9.9506,9.9668,45900.0
2007-12-04 10:10:00,12.32,12.48,12.32,12.39,190800.0,9.9506,10.0798,9.9506,10.0072,190800.0
2007-12-04 10:15:00,12.4,12.4,12.33,12.33,36000.0,10.0152,10.0152,9.9587,9.9587,36000.0
2007-12-04 10:20:00,12.33,12.33,12.25,12.31,51800.0,9.9587,9.9587,9.8941,9.9425,51800.0
2007-12-04 10:25:00,12.31,12.38,12.3,12.36,82500.0,9.9425,9.9991,9.9345,9.9829,82500.0
2007-12-04 10:30:00,12.37,12.45,12.36,12.44,76300.0,9.991,10.0556,9.9829,10.0475,76300.0
2007-12-04 10:35:00,12.44,12.44,12.31,12.31,50300.0,10.0475,10.0475,9.9425,9.9425,50300.0
2007-12-04 10:40:00,12.31,12.38,12.31,12.35,55000.0,9.9425,9.9991,9.9425,9.9748,55000.0
2007-12-04 10:45:00,12.36,12.37,12.25,12.29,74700.0,9.9829,9.991,9.8941,9.9264,74700.0
2007-12-04 10:50:00,12.29,12.3,12.19,12.2,100300.0,9.9264,9.9345,9.8456,9.8537,100300.0
2007-12-04 10:55:00,12.2,12.2,12.17,12.18,110700.0,9.8537,9.8537,9.8295,9.8375,110700.0
2007-12-04 11:00:00,12.17,12.22,12.17,12.19,112500.0,9.8295,9.8699,9.8295,9.8456,112500.0
2007-12-04 11:05:00,12.19,12.19,12.12,12.12,51400.0,9.8456,9.8456,9.7891,9.7891,51400.0
2007-12-04 11:10:00,12.12,12.16,12.1,12.16,48800.0,9.7891,9.8214,9.7729,9.8214,48800.0
2007-12-04 11:15:00,12.16,12.25,12.16,12.25,64900.0,9.8214,9.8941,9.8214,9.8941,64900.0
2007-12-04 11:20:00,12.25,12.29,12.21,12.25,83300.0,9.8941,9.9264,9.8618,9.8941,83300.0
2007-12-04 11:25:00,12.25,12.26,12.16,12.17,53200.0,9.8941,9.9022,9.8214,9.8295,53200.0
2007-12-04 11:30:00,12.17,12.18,12.13,12.14,82300.0,9.8295,9.8375,9.7972,9.8052,82300.0
2007-12-04 11:35:00,12.13,12.18,12.11,12.17,67200.0,9.7972,9.8375,9.781,9.8295,67200.0
2007-12-04 11:40:00,12.17,12.19,12.16,12.19,88400.0,9.8295,9.8456,9.8214,9.8456,88400.0
2007-12-04 11:45:00,12.18,12.19,12.12,12.13,60600.0,9.8375,9.8456,9.7891,9.7972,60600.0
2007-12-04 11:50:00,12.13,12.14,12.12,12.13,32600.0,9.7972,9.8052,9.7891,9.7972,32600.0
2007-12-04 11:55:00,12.12,12.13,12.09,12.11,48600.0,9.7891,9.7972,9.7649,9.781,48600.0
2007-12-04 12:00:00,12.11,12.19,12.11,12.18,65600.0,9.781,9.8456,9.781,9.8375,65600.0
2007-12-04 12:05:00,12.19,12.21,12.17,12.2,39200.0,9.8456,9.8618,9.8295,9.8537,39200.0
2007-12-04 12:10:00,12.2,12.23,12.16,12.16,66700.0,9.8537,9.8779,9.8214,9.8214,66700.0
2007-12-04 12:15:00,12.16,12.2,12.16,12.19,37300.0,9.8214,9.8537,9.8214,9.8456,37300.0
2007-12-04 12:20:00,12.19,12.25,12.19,12.24,69700.0,9.8456,9.8941,9.8456,9.886,69700.0
2007-12-04 12:25:00,12.24,12.29,12.24,12.28,56900.0,9.886,9.9264,9.886,9.9183,56900.0
2007-12-04 12:30:00,12.27,12.28,12.25,12.28,54800.0,9.9102,9.9183,9.8941,9.9183,54800.0
2007-12-04 12:35:00,12.28,12.3,12.26,12.26,51800.0,9.9183,9.9345,9.9022,9.9022,51800.0
2007-12-04 12:40:00,12.26,12.27,12.24,12.24,29200.0,9.9022,9.9102,9.886,9.886,29200.0
2007-12-04 12:45:00,12.25,12.3,12.24,12.28,59200.0,9.8941,9.9345,9.886,9.9183,59200.0
2007-12-04 12:50:00,12.29,12.29,12.27,12.27,43800.0,9.9264,9.9264,9.9102,9.9102,43800.0
2007-12-04 12:55:00,12.27,12.34,12.26,12.33,87700.0,9.9102,9.9668,9.9022,9.9587,87700.0
2007-12-04 13:00:00,12.33,12.39,12.33,12.34,98300.0,9.9587,10.0072,9.9587,9.9668,98300.0
2007-12-04 13:05:00,12.35,12.37,12.34,12.37,66000.0,9.9748,9.991,9.9668,9.991,66000.0
2007-12-04 13:10:00,12.36,12.38,12.34,12.35,80400.0,9.9829,9.9991,9.9668,9.9748,80400.0
2007-12-04 13:15:00,12.35,12.36,12.35,12.35,37400.0,9.9748,9.9829,9.9748,9.9748,37400.0
2007-12-04 13:20:00,12.35,12.36,12.31,12.32,24000.0,9.9748,9.9829,9.9425,9.9506,24000.0
2007-12-04 13:25:00,12.3,12.3,12.26,12.27,49600.0,9.9345,9.9345,9.9022,9.9102,49600.0
2007-12-04 13:30:00,12.27,12.27,12.24,12.24,40500.0,9.9102,9.9102,9.886,9.886,40500.0
2007-12-04 13:35:00,12.24,12.25,12.21,12.23,36100.0,9.886,9.8941,9.8618,9.8779,36100.0
2007-12-04 13:40:00,12.22,12.23,12.2,12.21,39100.0,9.8699,9.8779,9.8537,9.8618,39100.0
2007-12-04 13:45:00,12.21,12.25,12.21,12.25,30100.0,9.8618,9.8941,9.8618,9.8941,30100.0
2007-12-04 13:50:00,12.24,12.25,12.22,12.25,37200.0,9.886,9.8941,9.8699,9.8941,37200.0
2007-12-04 13:55:00,12.24,12.25,12.23,12.24,26000.0,9.886,9.8941,9.8779,9.886,26000.0
2007-12-04 14:00:00,12.24,12.24,12.18,12.19,61400.0,9.886,9.886,9.8375,9.8456,61400.0
2007-12-04 14:05:00,12.18,12.2,12.14,12.2,79200.0,9.8375,9.8537,9.8052,9.8537,79200.0
2007-12-04 14:10:00,12.19,12.2,12.16,12.16,52300.0,9.8456,9.8537,9.8214,9.8214,52300.0
2007-12-04 14:15:00,12.17,12.17,12.12,12.13,62200.0,9.8295,9.8295,9.7891,9.7972,62200.0
2007-12-04 14:20:00,12.13,12.15,12.11,12.11,42900.0,9.7972,9.8133,9.781,9.781,42900.0
2007-12-04 14:25:00,12.11,12.12,12.06,12.09,53600.0,9.781,9.7891,9.7406,9.7649,53600.0
2007-12-04 14:30:00,12.1,12.14,12.09,12.13,80700.0,9.7729,9.8052,9.7649,9.7972,80700.0
2007-12-04 14:35:00,12.13,12.19,12.12,12.17,62600.0,9.7972,9.8456,9.7891,9.8295,62600.0
2007-12-04 14:40:00,12.17,12.18,12.09,12.1,97200.0,9.8295,9.8375,9.7649,9.7729,97200.0
2007-12-04 14:45:00,12.1,12.11,12.06,12.08,94100.0,9.7729,9.781,9.7406,9.7568,94100.0
2007-12-04 14:50:00,12.09,12.13,12.08,12.13,59900.0,9.7649,9.7972,9.7568,9.7972,59900.0
2007-12-04 14:55:00,12.12,12.13,12.1,12.13,39100.0,9.7891,9.7972,9.7729,9.7972,39100.0
2007-12-04 15:00:00,12.13,12.15,12.12,12.13,43900.0,9.7972,9.8133,9.7891,9.7972,43900.0
2007-12-04 15:05:00,12.13,12.13,12.08,12.11,53700.0,9.7972,9.7972,9.7568,9.781,53700.0
2007-12-04 15:10:00,12.11,12.13,12.1,12.11,57700.0,9.781,9.7972,9.7729,9.781,57700.0
2007-12-04 15:15:00,12.1,12.12,12.09,12.12,71500.0,9.7729,9.7891,9.7649,9.7891,71500.0
2007-12-04 15:20:00,12.12,12.13,12.09,12.12,75200.0,9.7891,9.7972,9.7649,9.7891,75200.0
2007-12-04 15:25:00,12.12,12.12,12.08,12.1,74100.0,9.7891,9.7891,9.7568,9.7729,74100.0
2007-12-04 15:30:00,12.1,12.12,12.09,12.1,115900.0,9.7729,9.7891,9.7649,9.7729,115900.0
2007-12-04 15:35:00,12.11,12.19,12.11,12.13,164800.0,9.781,9.8456,9.781,9.7972,164800.0
2007-12-04 15:40:00,12.12,12.13,12.04,12.06,184200.0,9.7891,9.7972,9.7245,9.7406,184200.0
2007-12-04 15:45:00,12.06,12.06,12.04,12.06,183100.0,9.7406,9.7406,9.7245,9.7406,183100.0
2007-12-04 15:50:00,12.05,12.05,12.02,12.04,137800.0,9.7325,9.7325,9.7083,9.7245,137800.0
2007-12-04 15:55:00,12.05,12.07,12.02,12.02,156900.0,9.7325,9.7487,9.7083,9.7083,156900.0
2007-12-05 09:30:00,12.19,12.5,12.19,12.5,90100.0,9.8456,10.096,9.8456,10.096,90100.0
2007-12-05 09:35:00,12.5,12.57,12.38,12.44,133200.0,10.096,10.1525,9.9991,10.0475,133200.0
2007-12-05 09:40:00,12.43,12.5,12.35,12.35,105500.0,10.0395,10.096,9.9748,9.9748,105500.0
2007-12-05 09:45:00,12.36,12.39,12.31,12.36,71900.0,9.9829,10.0072,9.9425,9.9829,71900.0
2007-12-05 09:50:00,12.36,12.37,12.26,12.31,74800.0,9.9829,9.991,9.9022,9.9425,74800.0
2007-12-05 09:55:00,12.3,12.31,12.25,12.27,119800.0,9.9345,9.9425,9.8941,9.9102,119800.0
2007-12-05 10:00:00,12.27,12.43,12.26,12.43,126500.0,9.9102,10.0395,9.9022,10.0395,126500.0
2007-12-05 10:05:00,12.42,12.43,12.31,12.34,88100.0,10.0314,10.0395,9.9425,9.9668,88100.0
2007-12-05 10:10:00,12.33,12.35,12.23,12.23,110300.0,9.9587,9.9748,9.8779,9.8779,110300.0
2007-12-05 10:15:00,12.23,12.3,12.2,12.25,120200.0,9.8779,9.9345,9.8537,9.8941,120200.0
2007-12-05 10:20:00,12.24,12.25,12.23,12.24,25700.0,9.886,9.8941,9.8779,9.886,25700.0
2007-12-05 10:25:00,12.25,12.28,12.24,12.28,46100.0,9.8941,9.9183,9.886,9.9183,46100.0
2007-12-05 10:30:00,12.29,12.29,12.25,12.27,28600.0,9.9264,9.9264,9.8941,9.9102,28600.0
2007-12-05 10:35:00,12.27,12.32,12.27,12.31,36000.0,9.9102,9.9506,9.9102,9.9425,36000.0
2007-12-05 10:40:00,12.32,12.38,12.31,12.36,69200.0,9.9506,9.9991,9.9425,9.9829,69200.0
2007-12-05 10:45:00,12.36,12.46,12.36,12.46,126500.0,9.9829,10.0637,9.9829,10.0637,126500.0
2007-12-05 10:50:00,12.45,12.5,12.43,12.48,142000.0,10.0556,10.096,10.0395,10.0798,142000.0
2007-12-05 10:55:00,12.49,12.53,12.48,12.5,90500.0,10.0879,10.1202,10.0798,10.096,90500.0
2007-12-05 11:00:00,12.5,12.52,12.44,12.44,68700.0,10.096,10.1122,10.0475,10.0475,68700.0
2007-12-05 11:05:00,12.43,12.5,12.43,12.48,61300.0,10.0395,10.096,10.0395,10.0798,61300.0
2007-12-05 11:10:00,12.48,12.58,12.47,12.58,53400.0,10.0798,10.1606,10.0718,10.1606,53400.0
2007-12-05 11:15:00,12.58,12.68,12.57,12.68,112700.0,10.1606,10.2414,10.1525,10.2414,112700.0
2007-12-05 11:20:00,12.68,12.7,12.64,12.67,60700.0,10.2414,10.2575,10.2091,10.2333,60700.0
2007-12-05 11:25:00,12.67,12.68,12.59,12.62,72200.0,10.2333,10.2414,10.1687,10.1929,72200.0
2007-12-05 11:30:00,12.65,12.73,12.64,12.69,119300.0,10.2172,10.2818,10.2091,10.2495,119300.0
2007-12-05 11:35:00,12.69,12.69,12.66,12.66,31800.0,10.2495,10.2495,10.2252,10.2252,31800.0
2007-12-05 11:40:00,12.66,12.68,12.66,12.67,38700.0,10.2252,10.2414,10.2252,10.2333,38700.0
2007-12-05 11:45:00,12.68,12.68,12.64,12.66,70500.0,10.2414,10.2414,10.2091,10.2252,70500.0
2007-12-05 11:50:00,12.67,12.68,12.65,12.68,105200.0,10.2333,10.2414,10.2172,10.2414,105200.0
2007-12-05 11:55:00,12.66,12.67,12.61,12.66,62000.0,10.2252,10.2333,10.1848,10.2252,62000.0
2007-12-05 12:00:00,12.67,12.68,12.66,12.67,21800.0,10.2333,10.2414,10.2252,10.2333,21800.0
2007-12-05 12:05:00,12.67,12.69,12.67,12.68,26800.0,10.2333,10.2495,10.2333,10.2414,26800.0
2007-12-05 12:10:00,12.69,12.69,12.68,12.69,17000.0,10.2495,10.2495,10.2414,10.2495,17000.0
2007-12-05 12:15:00,12.69,12.7,12.68,12.69,50800.0,10.2495,10.2575,10.2414,10.2495,50800.0
2007-12-05 12:20:00,12.68,12.69,12.67,12.67,14900.0,10.2414,10.2495,10.2333,10.2333,14900.0
2007-12-05 12:25:00,12.67,12.68,12.67,12.67,13400.0,10.2333,10.2414,10.2333,10.2333,13400.0
2007-12-05 12:30:00,12.68,12.69,12.66,12.66,41000.0,10.2414,10.2495,10.2252,10.2252,41000.0
2007-12-05 12:35:00,12.67,12.67,12.65,12.66,22200.0,10.2333,10.2333,10.2172,10.2252,22200.0
2007-12-05 12:40:00,12.66,12.67,12.65,12.66,22300.0,10.2252,10.2333,10.2172,10.2252,22300.0
2007-12-05 12:45:00,12.66,12.67,12.66,12.66,13600.0,10.2252,10.2333,10.2252,10.2252,13600.0
2007-12-05 12:50:00,12.66,12.67,12.52,12.52,103800.0,10.2252,10.2333,10.1122,10.1122,103800.0
2007-12-05 12:55:00,12.52,12.58,12.49,12.56,84300.0,10.1122,10.1606,10.0879,10.1445,84300.0
2007-12-05 13:00:00,12.56,12.56,12.5,12.5,51200.0,10.1445,10.1445,10.096,10.096,51200.0
2007-12-05 13:05:00,12.5,12.51,12.39,12.4,71900.0,10.096,10.1041,10.0072,10.0152,71900.0
2007-12-05 13:10:00,12.4,12.42,12.35,12.4,122800.0,10.0152,10.0314,9.9748,10.0152,122800.0
2007-12-05 13:15:00,12.4,12.4,12.33,12.34,38500.0,10.0152,10.0152,9.9587,9.9668,38500.0
2007-12-05 13:20:00,12.33,12.35,12.32,12.33,41000.0,9.9587,9.9748,9.9506,9.9587,41000.0
2007-12-05 13:25:00,12.33,12.36,12.32,12.35,29100.0,9.9587,9.9829,9.9506,9.9748,29100.0
2007-12-05 13:30:00,12.35,12.42,12.34,12.41,49600.0,9.9748,10.0314,9.9668,10.0233,49600.0
2007-12-05 13:35:00,12.42,12.45,12.41,12.43,33300.0,10.0314,10.0556,10.0233,10.0395,33300.0
2007-12-05 13:40:00,12.43,12.48,12.41,12.47,66600.0,10.0395,10.0798,10.0233,10.0718,66600.0
2007-12-05 13:45:00,12.48,12.49,12.43,12.48,58600.0,10.0798,10.0879,10.0395,10.0798,58600.0
2007-12-05 13:50:00,12.49,12.52,12.48,12.52,36400.0,10.0879,10.1122,10.0798,10.1122,36400.0
2007-12-05 13:55:00,12.51,12.55,12.46,12.46,51100.0,10.1041,10.1364,10.0637,10.0637,51100.0
2007-12-05 14:00:00,12.46,12.53,12.46,12.52,35500.0,10.0637,10.1202,10.0637,10.1122,35500.0
2007-12-05 14:05:00,12.53,12.59,12.51,12.58,61300.0,10.1202,10.1687,10.1041,10.1606,61300.0
2007-12-05 14:10:00,12.58,12.58,12.56,12.57,25600.0,10.1606,10.1606,10.1445,10.1525,25600.0
2007-12-05 14:15:00,12.58,12.58,12.49,12.5,92400.0,10.1606,10.1606,10.0879,10.096,92400.0
2007-12-05 14:20:00,12.5,12.51,12.44,12.46,119400.0,10.096,10.1041,10.0475,10.0637,119400.0
2007-12-05 14:25:00,12.47,12.49,12.44,12.48,55000.0,10.0718,10.0879,10.0475,10.0798,55000.0
2007-12-05 14:30:00,12.49,12.49,12.46,12.48,101200.0,10.0879,10.0879,10.0637,10.0798,101200.0
2007-12-05 14:35:00,12.48,12.49,12.46,12.46,53400.0,10.0798,10.0879,10.0637,10.0637,53400.0
2007-12-05 14:40:00,12.46,12.48,12.46,12.48,47400.0,10.0637,10.0798,10.0637,10.0798,47400.0
2007-12-05 14:45:00,12.48,12.52,12.48,12.5,47600.0,10.0798,10.1122,10.0798,10.096,47600.0
2007-12-05 14:50:00,12.5,12.51,12.46,12.46,65100.0,10.096,10.1041,10.0637,10.0637,65100.0
2007-12-05 14:55:00,12.46,12.47,12.43,12.45,116100.0,10.0637,10.0718,10.0395,10.0556,116100.0
2007-12-05 15:00:00,12.45,12.48,12.43,12.47,73800.0,10.0556,10.0798,10.0395,10.0718,73800.0
2007-12-05 15:05:00,12.47,12.49,12.46,12.48,80000.0,10.0718,10.0879,10.0637,10.0798,80000.0
2007-12-05 15:10:00,12.48,12.55,12.48,12.55,62900.0,10.0798,10.1364,10.0798,10.1364,62900.0
2007-12-05 15:15:00,12.55,12.57,12.52,12.57,98100.0,10.1364,10.1525,10.1122,10.1525,98100.0
2007-12-05 15:20:00,12.57,12.59,12.54,12.55,53200.0,10.1525,10.1687,10.1283,10.1364,53200.0
2007-12-05 15:25:00,12.56,12.56,12.52,12.54,62700.0,10.1445,10.1445,10.1122,10.1283,62700.0
2007-12-05 15:30:00,12.54,12.55,12.53,12.53,234000.0,10.1283,10.1364,10.1202,10.1202,234000.0
2007-12-05 15:35:00,12.54,12.56,12.53,12.54,112300.0,10.1283,10.1445,10.1202,10.1283,112300.0
2007-12-05 15:40:00,12.55,12.58,12.54,12.57,194000.0,10.1364,10.1606,10.1283,10.1525,194000.0
2007-12-05 15:45:00,12.56,12.62,12.55,12.61,291000.0,10.1445,10.1929,10.1364,10.1848,291000.0
2007-12-05 15:50:00,12.61,12.64,12.6,12.63,200600.0,10.1848,10.2091,10.1768,10.201,200600.0
2007-12-05 15:55:00,12.62,12.66,12.62,12.64,240000.0,10.1929,10.2252,10.1929,10.2091,240000.0
2007-12-06 09:30:00,12.63,12.69,12.5,12.65,96100.0,10.201,10.2495,10.096,10.2172,96100.0
2007-12-06 09:35:00,12.66,12.8,12.61,12.72,165700.0,10.2252,10.3383,10.1848,10.2737,165700.0
2007-12-06 09:40:00,12.74,12.88,12.69,12.88,70100.0,10.2898,10.4029,10.2495,10.4029,70100.0
2007-12-06 09:45:00,12.88,13.0,12.88,12.99,120100.0,10.4029,10.4998,10.4029,10.4918,120100.0
2007-12-06 09:50:00,12.99,13.0,12.96,12.99,165800.0,10.4918,10.4998,10.4675,10.4918,165800.0
2007-12-06 09:55:00,12.99,13.23,12.99,13.2,590500.0,10.4918,10.6856,10.4918,10.6614,590500.0
2007-12-06 10:00:00,13.21,13.37,13.15,13.32,363100.0,10.6695,10.7987,10.621,10.7583,363100.0
2007-12-06 10:05:00,13.33,13.36,13.26,13.35,331900.0,10.7664,10.7906,10.7098,10.7825,331900.0
2007-12-06 10:10:00,13.35,13.43,13.31,13.36,533300.0,10.7825,10.8471,10.7502,10.7906,533300.0
2007-12-06 10:15:00,13.36,13.37,13.3,13.31,162500.0,10.7906,10.7987,10.7421,10.7502,162500.0
2007-12-06 10:20:00,13.31,13.36,13.24,13.25,308600.0,10.7502,10.7906,10.6937,10.7018,308600.0
2007-12-06 10:25:00,13.26,13.28,13.24,13.26,106600.0,10.7098,10.726,10.6937,10.7098,106600.0
2007-12-06 10:30:00,13.26,13.28,13.15,13.26,169200.0,10.7098,10.726,10.621,10.7098,169200.0
2007-12-06 10:35:00,13.26,13.27,12.95,13.02,2884600.0,10.7098,10.7179,10.4595,10.516,2884600.0
2007-12-06 10:40:00,13.01,13.02,12.95,13.0,238700.0,10.5079,10.516,10.4595,10.4998,238700.0
2007-12-06 10:45:00,13.01,13.01,12.95,13.0,218800.0,10.5079,10.5079,10.4595,10.4998,218800.0
2007-12-06 10:50:00,12.99,13.19,12.99,13.18,274500.0,10.4918,10.6533,10.4918,10.6452,274500.0
2007-12-06 10:55:00,13.18,13.21,13.15,13.2,135400.0,10.6452,10.6695,10.621,10.6614,135400.0
2007-12-06 11:00:00,13.2,13.21,13.17,13.17,142000.0,10.6614,10.6695,10.6371,10.6371,142000.0
2007-12-06 11:05:00,13.16,13.27,13.16,13.26,165000.0,10.6291,10.7179,10.6291,10.7098,165000.0
2007-12-06 11:10:00,13.25,13.31,13.25,13.31,63600.0,10.7018,10.7502,10.7018,10.7502,63600.0
2007-12-06 11:15:00,13.3,13.34,13.3,13.33,40400.0,10.7421,10.7745,10.7421,10.7664,40400.0
2007-12-06 11:20:00,13.33,13.38,13.3,13.35,121000.0,10.7664,10.8068,10.7421,10.7825,121000.0
2007-12-06 11:25:00,13.34,13.35,13.33,13.34,62500.0,10.7745,10.7825,10.7664,10.7745,62500.0
2007-12-06 11:30:00,13.34,13.36,13.3,13.34,103300.0,10.7745,10.7906,10.7421,10.7745,103300.0
2007-12-06 11:35:00,13.35,13.37,13.33,13.34,108700.0,10.7825,10.7987,10.7664,10.7745,108700.0
2007-12-06 11:40:00,13.34,13.41,13.34,13.36,119300.0,10.7745,10.831,10.7745,10.7906,119300.0
2007-12-06 11:45:00,13.36,13.38,13.32,13.33,87300.0,10.7906,10.8068,10.7583,10.7664,87300.0
2007-12-06 11:50:00,13.32,13.33,13.28,13.3,72200.0,10.7583,10.7664,10.726,10.7421,72200.0
2007-12-06 11:55:00,13.3,13.34,13.28,13.32,84800.0,10.7421,10.7745,10.726,10.7583,84800.0
2007-12-06 12:00:00,13.32,13.4,13.32,13.4,64600.0,10.7583,10.8229,10.7583,10.8229,64600.0
2007-12-06 12:05:00,13.39,13.45,13.39,13.43,88800.0,10.8148,10.8633,10.8148,10.8471,88800.0
2007-12-06 12:10:00,13.43,13.49,13.39,13.48,70700.0,10.8471,10.8956,10.8148,10.8875,70700.0
2007-12-06 12:15:00,13.47,13.58,13.47,13.57,173600.0,10.8795,10.9683,10.8795,10.9602,173600.0
2007-12-06 12:20:00,13.57,13.65,13.57,13.64,86200.0,10.9602,11.0248,10.9602,11.0168,86200.0
2007-12-06 12:25:00,13.64,13.69,13.63,13.67,147800.0,11.0168,11.0571,11.0087,11.041,147800.0
2007-12-06 12:30:00,13.67,13.69,13.6,13.63,148200.0,11.041,11.0571,10.9844,11.0087,148200.0
2007-12-06 12:35:00,13.63,13.76,13.63,13.75,201300.0,11.0087,11.1137,11.0087,11.1056,201300.0
2007-12-06 12:40:00,13.76,13.81,13.74,13.79,166600.0,11.1137,11.1541,11.0975,11.1379,166600.0
2007-12-06 12:45:00,13.79,13.88,13.79,13.85,174200.0,11.1379,11.2106,11.1379,11.1864,174200.0
2007-12-06 12:50:00,13.85,13.87,13.74,13.79,239500.0,11.1864,11.2025,11.0975,11.1379,239500.0
2007-12-06 12:55:00,13.79,13.8,13.65,13.73,197500.0,11.1379,11.146,11.0248,11.0894,197500.0
2007-12-06 13:00:00,13.72,13.73,13.66,13.68,39800.0,11.0814,11.0894,11.0329,11.0491,39800.0
2007-12-06 13:05:00,13.68,13.71,13.59,13.64,67100.0,11.0491,11.0733,10.9764,11.0168,67100.0
2007-12-06 13:10:00,13.64,13.7,13.63,13.67,49300.0,11.0168,11.0652,11.0087,11.041,49300.0
2007-12-06 13:15:00,13.67,13.69,13.64,13.64,38400.0,11.041,11.0571,11.0168,11.0168,38400.0
2007-12-06 13:20:00,13.64,13.64,13.55,13.56,66000.0,11.0168,11.0168,10.9441,10.9521,66000.0
2007-12-06 13:25:00,13.55,13.6,13.55,13.58,44200.0,10.9441,10.9844,10.9441,10.9683,44200.0
2007-12-06 13:30:00,13.58,13.58,13.41,13.46,87500.0,10.9683,10.9683,10.831,10.8714,87500.0
2007-12-06 13:35:00,13.46,13.66,13.45,13.6,179100.0,10.8714,11.0329,10.8633,10.9844,179100.0
2007-12-06 13:40:00,13.59,13.74,13.54,13.72,85600.0,10.9764,11.0975,10.936,11.0814,85600.0
2007-12-06 13:45:00,13.72,13.75,13.63,13.63,81200.0,11.0814,11.1056,11.0087,11.0087,81200.0
2007-12-06 13:50:00,13.63,13.68,13.56,13.56,98600.0,11.0087,11.0491,10.9521,10.9521,98600.0
2007-12-06 13:55:00,13.56,13.56,13.46,13.48,67200.0,10.9521,10.9521,10.8714,10.8875,67200.0
2007-12-06 14:00:00,13.47,13.52,13.47,13.5,78200.0,10.8795,10.9198,10.8795,10.9037,78200.0
2007-12-06 14:05:00,13.49,13.66,13.49,13.65,151000.0,10.8956,11.0329,10.8956,11.0248,151000.0
2007-12-06 14:10:00,13.66,13.74,13.6,13.73,112300.0,11.0329,11.0975,10.9844,11.0894,112300.0
2007-12-06 14:15:00,13.74,13.78,13.69,13.75,80500.0,11.0975,11.1298,11.0571,11.1056,80500.0
2007-12-06 14:20:00,13.75,13.76,13.67,13.72,124700.0,11.1056,11.1137,11.041,11.0814,124700.0
2007-12-06 14:25:00,13.72,13.76,13.68,13.73,74000.0,11.0814,11.1137,11.0491,11.0894,74000.0
2007-12-06 14:30:00,13.74,13.89,13.74,13.89,118700.0,11.0975,11.2187,11.0975,11.2187,118700.0
2007-12-06 14:35:00,13.89,13.89,13.77,13.8,126700.0,11.2187,11.2187,11.1218,11.146,126700.0
2007-12-06 14:40:00,13.81,13.96,13.8,13.95,140800.0,11.1541,11.2752,11.146,11.2671,140800.0
2007-12-06 14:45:00,13.96,13.96,13.82,13.96,146600.0,11.2752,11.2752,11.1621,11.2752,146600.0
2007-12-06 14:50:00,13.95,14.15,13.95,14.15,187200.0,11.2671,11.4287,11.2671,11.4287,187200.0
2007-12-06 14:55:00,14.15,14.21,13.97,14.05,214200.0,11.4287,11.4771,11.2833,11.3479,214200.0
2007-12-06 15:00:00,14.05,14.21,14.03,14.21,181300.0,11.3479,11.4771,11.3318,11.4771,181300.0
2007-12-06 15:05:00,14.21,14.29,14.15,14.24,289000.0,11.4771,11.5417,11.4287,11.5014,289000.0
2007-12-06 15:10:00,14.24,14.24,14.09,14.12,194700.0,11.5014,11.5014,11.3802,11.4044,194700.0
2007-12-06 15:15:00,14.12,14.18,14.07,14.11,202300.0,11.4044,11.4529,11.3641,11.3964,202300.0
2007-12-06 15:20:00,14.12,14.17,14.11,14.12,121600.0,11.4044,11.4448,11.3964,11.4044,121600.0
2007-12-06 15:25:00,14.12,14.27,14.11,14.27,182400.0,11.4044,11.5256,11.3964,11.5256,182400.0
2007-12-06 15:30:00,14.27,14.27,14.0,14.01,228000.0,11.5256,11.5256,11.3075,11.3156,228000.0
2007-12-06 15:35:00,14.02,14.09,13.97,14.01,424800.0,11.3237,11.3802,11.2833,11.3156,424800.0
2007-12-06 15:40:00,14.01,14.03,13.91,13.95,348400.0,11.3156,11.3318,11.2348,11.2671,348400.0
2007-12-06 15:45:00,13.95,14.12,13.92,14.12,301600.0,11.2671,11.4044,11.2429,11.4044,301600.0
2007-12-06 15:50:00,14.12,14.2,14.1,14.14,264100.0,11.4044,11.4691,11.3883,11.4206,264100.0
2007-12-06 15:55:00,14.14,14.25,14.1,14.12,441100.0,11.4206,11.5094,11.3883,11.4044,441100.0
2007-12-07 09:30:00,13.99,14.08,13.9,13.97,192800.0,11.2994,11.3721,11.2268,11.2833,192800.0
2007-12-07 09:35:00,13.98,14.11,13.84,14.05,308200.0,11.2914,11.3964,11.1783,11.3479,308200.0
2007-12-07 09:40:00,14.07,14.32,13.98,14.08,356700.0,11.3641,11.566,11.2914,11.3721,356700.0
2007-12-07 09:45:00,14.07,14.26,14.07,14.17,197100.0,11.3641,11.5175,11.3641,11.4448,197100.0
2007-12-07 09:50:00,14.17,14.17,14.06,14.13,206100.0,11.4448,11.4448,11.356,11.4125,206100.0
2007-12-07 09:55:00,14.13,14.27,14.12,14.19,167500.0,11.4125,11.5256,11.4044,11.461,167500.0
2007-12-07 10:00:00,14.19,14.25,14.18,14.23,127300.0,11.461,11.5094,11.4529,11.4933,127300.0
2007-12-07 10:05:00,14.23,14.23,14.06,14.07,189300.0,11.4933,11.4933,11.356,11.3641,189300.0
2007-12-07 10:10:00,14.06,14.1,13.91,13.98,343600.0,11.356,11.3883,11.2348,11.2914,343600.0
2007-12-07 10:15:00,13.97,14.03,13.92,14.03,344000.0,11.2833,11.3318,11.2429,11.3318,344000.0
2007-12-07 10:20:00,14.03,14.07,14.0,14.01,183300.0,11.3318,11.3641,11.3075,11.3156,183300.0
2007-12-07 10:25:00,14.01,14.12,13.99,14.08,156800.0,11.3156,11.4044,11.2994,11.3721,156800.0
2007-12-07 10:30:00,14.08,14.08,14.04,14.04,90300.0,11.3721,11.3721,11.3398,11.3398,90300.0
2007-12-07 10:35:00,14.04,14.06,13.95,13.98,153200.0,11.3398,11.356,11.2671,11.2914,153200.0
2007-12-07 10:40:00,13.98,14.02,13.92,13.93,98300.0,11.2914,11.3237,11.2429,11.251,98300.0
2007-12-07 10:45:00,13.93,14.04,13.85,14.02,162000.0,11.251,11.3398,11.1864,11.3237,162000.0
2007-12-07 10:50:00,14.02,14.09,14.0,14.05,118100.0,11.3237,11.3802,11.3075,11.3479,118100.0
2007-12-07 10:55:00,14.05,14.05,13.9,14.05,90000.0,11.3479,11.3479,11.2268,11.3479,90000.0
2007-12-07 11:00:00,14.05,14.12,14.03,14.09,102800.0,11.3479,11.4044,11.3318,11.3802,102800.0
2007-12-07 11:05:00,14.08,14.11,14.06,14.06,39900.0,11.3721,11.3964,11.356,11.356,39900.0
2007-12-07 11:10:00,14.06,14.12,14.0,14.07,61700.0,11.356,11.4044,11.3075,11.3641,61700.0
2007-12-07 11:15:00,14.07,14.09,14.05,14.05,40400.0,11.3641,11.3802,11.3479,11.3479,40400.0
2007-12-07 11:20:00,14.05,14.06,13.96,13.97,39400.0,11.3479,11.356,11.2752,11.2833,39400.0
2007-12-07 11:25:00,13.97,13.98,13.95,13.96,29800.0,11.2833,11.2914,11.2671,11.2752,29800.0
2007-12-07 11:30:00,13.96,14.05,13.96,14.05,36000.0,11.2752,11.3479,11.2752,11.3479,36000.0
2007-12-07 11:35:00,14.05,14.13,14.04,14.12,44500.0,11.3479,11.4125,11.3398,11.4044,44500.0
2007-12-07 11:40:00,14.12,14.14,14.12,14.12,54100.0,11.4044,11.4206,11.4044,11.4044,54100.0
2007-12-07 11:45:00,14.13,14.15,14.12,14.15,43700.0,11.4125,11.4287,11.4044,11.4287,43700.0
2007-12-07 11:50:00,14.14,14.2,14.1,14.11,119100.0,11.4206,11.4691,11.3883,11.3964,119100.0
2007-12-07 11:55:00,14.11,14.18,14.11,14.18,46600.0,11.3964,11.4529,11.3964,11.4529,46600.0
2007-12-07 12:00:00,14.17,14.22,14.17,14.2,27700.0,11.4448,11.4852,11.4448,11.4691,27700.0
2007-12-07 12:05:00,14.21,14.23,14.2,14.22,24700.0,11.4771,11.4933,11.4691,11.4852,24700.0
2007-12-07 12:10:00,14.22,14.23,14.14,14.14,47200.0,11.4852,11.4933,11.4206,11.4206,47200.0
2007-12-07 12:15:00,14.15,14.18,14.13,14.13,30600.0,11.4287,11.4529,11.4125,11.4125,30600.0
2007-12-07 12:20:00,14.14,14.17,14.13,14.16,21400.0,11.4206,11.4448,11.4125,11.4367,21400.0
2007-12-07 12:25:00,14.16,14.18,14.15,14.17,37600.0,11.4367,11.4529,11.4287,11.4448,37600.0
2007-12-07 12:30:00,14.17,14.18,14.16,14.16,25500.0,11.4448,11.4529,11.4367,11.4367,25500.0
2007-12-07 12:35:00,14.17,14.17,14.16,14.17,14600.0,11.4448,11.4448,11.4367,11.4448,14600.0
2007-12-07 12:40:00,14.17,14.18,14.16,14.18,12200.0,11.4448,11.4529,11.4367,11.4529,12200.0
2007-12-07 12:45:00,14.18,14.19,14.17,14.18,15400.0,11.4529,11.461,11.4448,11.4529,15400.0
2007-12-07 12:50:00,14.18,14.2,14.18,14.18,15900.0,11.4529,11.4691,11.4529,11.4529,15900.0
2007-12-07 12:55:00,14.18,14.19,14.15,14.15,27300.0,11.4529,11.461,11.4287,11.4287,27300.0
2007-12-07 13:00:00,14.15,14.17,14.12,14.13,48700.0,11.4287,11.4448,11.4044,11.4125,48700.0
2007-12-07 13:05:00,14.13,14.15,14.12,14.13,51600.0,11.4125,11.4287,11.4044,11.4125,51600.0
2007-12-07 13:10:00,14.13,14.14,14.12,14.12,32300.0,11.4125,11.4206,11.4044,11.4044,32300.0
2007-12-07 13:15:00,14.13,14.13,14.02,14.02,65800.0,11.4125,11.4125,11.3237,11.3237,65800.0
2007-12-07 13:20:00,14.03,14.03,13.97,13.97,92700.0,11.3318,11.3318,11.2833,11.2833,92700.0
2007-12-07 13:25:00,13.97,13.97,13.95,13.96,35700.0,11.2833,11.2833,11.2671,11.2752,35700.0
2007-12-07 13:30:00,13.97,13.97,13.95,13.95,49400.0,11.2833,11.2833,11.2671,11.2671,49400.0
2007-12-07 13:35:00,13.96,13.96,13.89,13.9,98800.0,11.2752,11.2752,11.2187,11.2268,98800.0
2007-12-07 13:40:00,13.9,13.91,13.83,13.9,125500.0,11.2268,11.2348,11.1702,11.2268,125500.0
2007-12-07 13:45:00,13.91,13.92,13.87,13.87,44700.0,11.2348,11.2429,11.2025,11.2025,44700.0
2007-12-07 13:50:00,13.87,13.92,13.87,13.89,70200.0,11.2025,11.2429,11.2025,11.2187,70200.0
2007-12-07 13:55:00,13.88,13.92,13.87,13.91,26300.0,11.2106,11.2429,11.2025,11.2348,26300.0
2007-12-07 14:00:00,13.92,13.92,13.89,13.89,26000.0,11.2429,11.2429,11.2187,11.2187,26000.0
2007-12-07 14:05:00,13.9,13.9,13.87,13.9,36100.0,11.2268,11.2268,11.2025,11.2268,36100.0
2007-12-07 14:10:00,13.9,13.91,13.83,13.86,50300.0,11.2268,11.2348,11.1702,11.1944,50300.0
2007-12-07 14:15:00,13.85,13.86,13.8,13.82,33500.0,11.1864,11.1944,11.146,11.1621,33500.0
2007-12-07 14:20:00,13.82,13.82,13.8,13.82,34600.0,11.1621,11.1621,11.146,11.1621,34600.0
2007-12-07 14:25:00,13.82,13.82,13.8,13.8,31100.0,11.1621,11.1621,11.146,11.146,31100.0
2007-12-07 14:30:00,13.8,13.84,13.79,13.8,65800.0,11.146,11.1783,11.1379,11.146,65800.0
2007-12-07 14:35:00,13.8,13.85,13.76,13.84,108000.0,11.146,11.1864,11.1137,11.1783,108000.0
2007-12-07 14:40:00,13.84,13.85,13.79,13.79,38100.0,11.1783,11.1864,11.1379,11.1379,38100.0
2007-12-07 14:45:00,13.79,13.81,13.76,13.77,62300.0,11.1379,11.1541,11.1137,11.1218,62300.0
2007-12-07 14:50:00,13.77,13.77,13.69,13.74,114800.0,11.1218,11.1218,11.0571,11.0975,114800.0
2007-12-07 14:55:00,13.74,13.76,13.73,13.75,23400.0,11.0975,11.1137,11.0894,11.1056,23400.0
2007-12-07 15:00:00,13.76,13.79,13.76,13.79,55300.0,11.1137,11.1379,11.1137,11.1379,55300.0
2007-12-07 15:05:00,13.79,13.86,13.78,13.84,126400.0,11.1379,11.1944,11.1298,11.1783,126400.0
2007-12-07 15:10:00,13.85,13.88,13.84,13.86,57700.0,11.1864,11.2106,11.1783,11.1944,57700.0
2007-12-07 15:15:00,13.86,13.86,13.76,13.77,140200.0,11.1944,11.1944,11.1137,11.1218,140200.0
2007-12-07 15:20:00,13.77,13.79,13.73,13.78,105500.0,11.1218,11.1379,11.0894,11.1298,105500.0
2007-12-07 15:25:00,13.79,13.8,13.76,13.77,74200.0,11.1379,11.146,11.1137,11.1218,74200.0
2007-12-07 15:30:00,13.77,13.81,13.74,13.81,132000.0,11.1218,11.1541,11.0975,11.1541,132000.0
2007-12-07 15:35:00,13.81,13.88,13.8,13.88,125700.0,11.1541,11.2106,11.146,11.2106,125700.0
2007-12-07 15:40:00,13.87,13.95,13.87,13.9,119600.0,11.2025,11.2671,11.2025,11.2268,119600.0
2007-12-07 15:45:00,13.91,13.97,13.87,13.9,165500.0,11.2348,11.2833,11.2025,11.2268,165500.0
2007-12-07 15:50:00,13.9,13.92,13.82,13.84,169400.0,11.2268,11.2429,11.1621,11.1783,169400.0
2007-12-07 15:55:00,13.84,13.88,13.82,13.83,150900.0,11.1783,11.2106,11.1621,11.1702,150900.0
2007-12-10 09:30:00,13.87,14.05,13.87,13.96,108600.0,11.2025,11.3479,11.2025,11.2752,108600.0
2007-12-10 09:35:00,13.96,13.96,13.78,13.78,91400.0,11.2752,11.2752,11.1298,11.1298,91400.0
2007-12-10 09:40:00,13.78,13.98,13.75,13.89,110400.0,11.1298,11.2914,11.1056,11.2187,110400.0
2007-12-10 09:45:00,13.9,13.92,13.85,13.88,50200.0,11.2268,11.2429,11.1864,11.2106,50200.0
2007-12-10 09:50:00,13.88,14.16,13.86,14.15,197600.0,11.2106,11.4367,11.1944,11.4287,197600.0
2007-12-10 09:55:00,14.14,14.26,14.13,14.26,138200.0,11.4206,11.5175,11.4125,11.5175,138200.0
2007-12-10 10:00:00,14.25,14.36,14.14,14.27,238500.0,11.5094,11.5983,11.4206,11.5256,238500.0
2007-12-10 10:05:00,14.27,14.35,14.27,14.33,131900.0,11.5256,11.5902,11.5256,11.5741,131900.0
2007-12-10 10:10:00,14.33,14.43,14.3,14.41,122700.0,11.5741,11.6548,11.5498,11.6387,122700.0
2007-12-10 10:15:00,14.4,14.45,14.34,14.36,155900.0,11.6306,11.671,11.5821,11.5983,155900.0
2007-12-10 10:20:00,14.35,14.4,14.34,14.35,81200.0,11.5902,11.6306,11.5821,11.5902,81200.0
2007-12-10 10:25:00,14.35,14.36,14.21,14.24,103900.0,11.5902,11.5983,11.4771,11.5014,103900.0
2007-12-10 10:30:00,14.24,14.3,14.16,14.19,114100.0,11.5014,11.5498,11.4367,11.461,114100.0
2007-12-10 10:35:00,14.19,14.26,14.12,14.25,64500.0,11.461,11.5175,11.4044,11.5094,64500.0
2007-12-10 10:40:00,14.25,14.27,14.22,14.26,56400.0,11.5094,11.5256,11.4852,11.5175,56400.0
2007-12-10 10:45:00,14.26,14.4,14.24,14.38,134400.0,11.5175,11.6306,11.5014,11.6144,134400.0
2007-12-10 10:50:00,14.38,14.45,14.37,14.42,105000.0,11.6144,11.671,11.6064,11.6467,105000.0
2007-12-10 10:55:00,14.42,14.52,14.41,14.5,137800.0,11.6467,11.7275,11.6387,11.7114,137800.0
2007-12-10 11:00:00,14.5,14.58,14.47,14.58,106200.0,11.7114,11.776,11.6871,11.776,106200.0
2007-12-10 11:05:00,14.58,14.64,14.54,14.55,156600.0,11.776,11.8244,11.7437,11.7517,156600.0
2007-12-10 11:10:00,14.55,14.57,14.51,14.54,103200.0,11.7517,11.7679,11.7194,11.7437,103200.0
2007-12-10 11:15:00,14.54,14.56,14.5,14.51,63700.0,11.7437,11.7598,11.7114,11.7194,63700.0
2007-12-10 11:20:00,14.51,14.51,14.44,14.48,62100.0,11.7194,11.7194,11.6629,11.6952,62100.0
2007-12-10 11:25:00,14.48,14.53,14.44,14.51,61400.0,11.6952,11.7356,11.6629,11.7194,61400.0
2007-12-10 11:30:00,14.51,14.51,14.47,14.47,45600.0,11.7194,11.7194,11.6871,11.6871,45600.0
2007-12-10 11:35:00,14.47,14.54,14.47,14.53,48600.0,11.6871,11.7437,11.6871,11.7356,48600.0
2007-12-10 11:40:00,14.52,14.53,14.45,14.47,58300.0,11.7275,11.7356,11.671,11.6871,58300.0
2007-12-10 11:45:00,14.47,14.48,14.44,14.45,44000.0,11.6871,11.6952,11.6629,11.671,44000.0
2007-12-10 11:50:00,14.45,14.46,14.42,14.43,74000.0,11.671,11.6791,11.6467,11.6548,74000.0
2007-12-10 11:55:00,14.42,14.44,14.41,14.41,55400.0,11.6467,11.6629,11.6387,11.6387,55400.0
2007-12-10 12:00:00,14.41,14.42,14.38,14.39,44500.0,11.6387,11.6467,11.6144,11.6225,44500.0
2007-12-10 12:05:00,14.39,14.48,14.38,14.44,128300.0,11.6225,11.6952,11.6144,11.6629,128300.0
2007-12-10 12:10:00,14.44,14.54,14.44,14.51,115700.0,11.6629,11.7437,11.6629,11.7194,115700.0
2007-12-10 12:15:00,14.51,14.51,14.49,14.5,52000.0,11.7194,11.7194,11.7033,11.7114,52000.0
2007-12-10 12:20:00,14.51,14.55,14.48,14.55,37400.0,11.7194,11.7517,11.6952,11.7517,37400.0
2007-12-10 12:25:00,14.55,14.58,14.51,14.57,55000.0,11.7517,11.776,11.7194,11.7679,55000.0
2007-12-10 12:30:00,14.57,14.59,14.56,14.58,33100.0,11.7679,11.7841,11.7598,11.776,33100.0
2007-12-10 12:35:00,14.57,14.59,14.57,14.59,19900.0,11.7679,11.7841,11.7679,11.7841,19900.0
2007-12-10 12:40:00,14.58,14.63,14.58,14.62,35400.0,11.776,11.8164,11.776,11.8083,35400.0
2007-12-10 12:45:00,14.62,14.64,14.6,14.63,64400.0,11.8083,11.8244,11.7921,11.8164,64400.0
2007-12-10 12:50:00,14.64,14.64,14.59,14.59,55000.0,11.8244,11.8244,11.7841,11.7841,55000.0
2007-12-10 12:55:00,14.59,14.61,14.55,14.56,37000.0,11.7841,11.8002,11.7517,11.7598,37000.0
2007-12-10 13:00:00,14.56,14.62,14.55,14.59,51800.0,11.7598,11.8083,11.7517,11.7841,51800.0
2007-12-10 13:05:00,14.59,14.6,14.59,14.6,26600.0,11.7841,11.7921,11.7841,11.7921,26600.0
2007-12-10 13:10:00,14.6,14.6,14.58,14.6,21500.0,11.7921,11.7921,11.776,11.7921,21500.0
2007-12-10 13:15:00,14.6,14.65,14.59,14.65,52300.0,11.7921,11.8325,11.7841,11.8325,52300.0
2007-12-10 13:20:00,14.65,14.69,14.65,14.67,62200.0,11.8325,11.8648,11.8325,11.8487,62200.0
2007-12-10 13:25:00,14.67,14.73,14.66,14.73,80700.0,11.8487,11.8971,11.8406,11.8971,80700.0
2007-12-10 13:30:00,14.72,14.73,14.65,14.65,52100.0,11.8891,11.8971,11.8325,11.8325,52100.0
2007-12-10 13:35:00,14.65,14.72,14.64,14.71,89000.0,11.8325,11.8891,11.8244,11.881,89000.0
2007-12-10 13:40:00,14.71,14.75,14.69,14.74,63800.0,11.881,11.9133,11.8648,11.9052,63800.0
2007-12-10 13:45:00,14.73,14.74,14.68,14.68,35600.0,11.8971,11.9052,11.8567,11.8567,35600.0
2007-12-10 13:50:00,14.68,14.68,14.59,14.59,58300.0,11.8567,11.8567,11.7841,11.7841,58300.0
2007-12-10 13:55:00,14.6,14.63,14.56,14.58,89500.0,11.7921,11.8164,11.7598,11.776,89500.0
2007-12-10 14:00:00,14.58,14.58,14.55,14.57,37200.0,11.776,11.776,11.7517,11.7679,37200.0
2007-12-10 14:05:00,14.56,14.58,14.56,14.58,35500.0,11.7598,11.776,11.7598,11.776,35500.0
2007-12-10 14:10:00,14.57,14.58,14.54,14.56,56700.0,11.7679,11.776,11.7437,11.7598,56700.0
2007-12-10 14:15:00,14.56,14.57,14.51,14.54,103600.0,11.7598,11.7679,11.7194,11.7437,103600.0
2007-12-10 14:20:00,14.54,14.55,14.51,14.52,68700.0,11.7437,11.7517,11.7194,11.7275,68700.0
2007-12-10 14:25:00,14.52,14.52,14.48,14.51,105300.0,11.7275,11.7275,11.6952,11.7194,105300.0
2007-12-10 14:30:00,14.5,14.52,14.49,14.52,54700.0,11.7114,11.7275,11.7033,11.7275,54700.0
2007-12-10 14:35:00,14.52,14.52,14.5,14.51,80200.0,11.7275,11.7275,11.7114,11.7194,80200.0
2007-12-10 14:40:00,14.52,14.65,14.51,14.64,138900.0,11.7275,11.8325,11.7194,11.8244,138900.0
2007-12-10 14:45:00,14.64,14.65,14.6,14.64,63400.0,11.8244,11.8325,11.7921,11.8244,63400.0
2007-12-10 14:50:00,14.64,14.68,14.56,14.57,104800.0,11.8244,11.8567,11.7598,11.7679,104800.0
2007-12-10 14:55:00,14.57,14.58,14.47,14.56,114300.0,11.7679,11.776,11.6871,11.7598,114300.0
2007-12-10 15:00:00,14.56,14.6,14.53,14.6,49100.0,11.7598,11.7921,11.7356,11.7921,49100.0
2007-12-10 15:05:00,14.6,14.68,14.59,14.67,65000.0,11.7921,11.8567,11.7841,11.8487,65000.0
2007-12-10 15:10:00,14.67,14.68,14.63,14.64,71800.0,11.8487,11.8567,11.8164,11.8244,71800.0
2007-12-10 15:15:00,14.64,14.66,14.62,14.62,79200.0,11.8244,11.8406,11.8083,11.8083,79200.0
2007-12-10 15:20:00,14.63,14.65,14.6,14.61,62200.0,11.8164,11.8325,11.7921,11.8002,62200.0
2007-12-10 15:25:00,14.62,14.68,14.61,14.64,88600.0,11.8083,11.8567,11.8002,11.8244,88600.0
2007-12-10 15:30:00,14.65,14.67,14.63,14.64,56500.0,11.8325,11.8487,11.8164,11.8244,56500.0
2007-12-10 15:35:00,14.64,14.67,14.63,14.64,124600.0,11.8244,11.8487,11.8164,11.8244,124600.0
2007-12-10 15:40:00,14.64,14.65,14.62,14.64,133800.0,11.8244,11.8325,11.8083,11.8244,133800.0
2007-12-10 15:45:00,14.64,14.75,14.63,14.71,291200.0,11.8244,11.9133,11.8164,11.881,291200.0
2007-12-10 15:50:00,14.72,14.74,14.68,14.74,197300.0,11.8891,11.9052,11.8567,11.9052,197300.0
2007-12-10 15:55:00,14.73,14.83,14.73,14.78,406200.0,11.8971,11.9779,11.8971,11.9375,406200.0
2007-12-11 09:30:00,14.8,14.85,14.65,14.73,109700.0,11.9537,11.994,11.8325,11.8971,109700.0
2007-12-11 09:35:00,14.72,14.8,14.61,14.63,203400.0,11.8891,11.9537,11.8002,11.8164,203400.0
2007-12-11 09:40:00,14.63,14.73,14.62,14.69,196400.0,11.8164,11.8971,11.8083,11.8648,196400.0
2007-12-11 09:45:00,14.69,14.75,14.67,14.71,126500.0,11.8648,11.9133,11.8487,11.881,126500.0
2007-12-11 09:50:00,14.7,14.76,14.69,14.72,147300.0,11.8729,11.9214,11.8648,11.8891,147300.0
2007-12-11 09:55:00,14.72,14.75,14.66,14.66,121400.0,11.8891,11.9133,11.8406,11.8406,121400.0
2007-12-11 10:00:00,14.67,14.69,14.61,14.68,131500.0,11.8487,11.8648,11.8002,11.8567,131500.0
2007-12-11 10:05:00,14.67,14.71,14.63,14.7,173500.0,11.8487,11.881,11.8164,11.8729,173500.0
2007-12-11 10:10:00,14.69,14.7,14.66,14.69,104800.0,11.8648,11.8729,11.8406,11.8648,104800.0
2007-12-11 10:15:00,14.69,14.7,14.64,14.65,154000.0,11.8648,11.8729,11.8244,11.8325,154000.0
2007-12-11 10:20:00,14.65,14.66,14.54,14.54,127500.0,11.8325,11.8406,11.7437,11.7437,127500.0
2007-12-11 10:25:00,14.54,14.59,14.46,14.47,125100.0,11.7437,11.7841,11.6791,11.6871,125100.0
2007-12-11 10:30:00,14.47,14.48,14.38,14.46,178900.0,11.6871,11.6952,11.6144,11.6791,178900.0
2007-12-11 10:35:00,14.46,14.48,14.36,14.36,104000.0,11.6791,11.6952,11.5983,11.5983,104000.0
2007-12-11 10:40:00,14.37,14.42,14.31,14.42,116400.0,11.6064,11.6467,11.5579,11.6467,116400.0
2007-12-11 10:45:00,14.41,14.41,14.17,14.18,116900.0,11.6387,11.6387,11.4448,11.4529,116900.0
2007-12-11 10:50:00,14.18,14.27,14.18,14.24,89900.0,11.4529,11.5256,11.4529,11.5014,89900.0
2007-12-11 10:55:00,14.25,14.32,14.24,14.29,76200.0,11.5094,11.566,11.5014,11.5417,76200.0
2007-12-11 11:00:00,14.28,14.3,14.26,14.29,36300.0,11.5337,11.5498,11.5175,11.5417,36300.0
2007-12-11 11:05:00,14.29,14.36,14.28,14.33,72200.0,11.5417,11.5983,11.5337,11.5741,72200.0
2007-12-11 11:10:00,14.34,14.41,14.33,14.39,69100.0,11.5821,11.6387,11.5741,11.6225,69100.0
2007-12-11 11:15:00,14.4,14.4,14.35,14.36,33600.0,11.6306,11.6306,11.5902,11.5983,33600.0
2007-12-11 11:20:00,14.36,14.41,14.35,14.38,79900.0,11.5983,11.6387,11.5902,11.6144,79900.0
2007-12-11 11:25:00,14.39,14.4,14.37,14.39,20200.0,11.6225,11.6306,11.6064,11.6225,20200.0
2007-12-11 11:30:00,14.39,14.4,14.39,14.39,22600.0,11.6225,11.6306,11.6225,11.6225,22600.0
2007-12-11 11:35:00,14.39,14.43,14.38,14.39,38400.0,11.6225,11.6548,11.6144,11.6225,38400.0
2007-12-11 11:40:00,14.38,14.43,14.38,14.41,56900.0,11.6144,11.6548,11.6144,11.6387,56900.0
2007-12-11 11:45:00,14.41,14.44,14.39,14.44,42800.0,11.6387,11.6629,11.6225,11.6629,42800.0
2007-12-11 11:50:00,14.44,14.47,14.43,14.43,56400.0,11.6629,11.6871,11.6548,11.6548,56400.0
2007-12-11 11:55:00,14.44,14.44,14.39,14.4,45900.0,11.6629,11.6629,11.6225,11.6306,45900.0
2007-12-11 12:00:00,14.4,14.42,14.38,14.4,34300.0,11.6306,11.6467,11.6144,11.6306,34300.0
2007-12-11 12:05:00,14.4,14.41,14.38,14.41,32400.0,11.6306,11.6387,11.6144,11.6387,32400.0
2007-12-11 12:10:00,14.41,14.41,14.38,14.38,47700.0,11.6387,11.6387,11.6144,11.6144,47700.0
2007-12-11 12:15:00,14.39,14.39,14.34,14.37,45100.0,11.6225,11.6225,11.5821,11.6064,45100.0
2007-12-11 12:20:00,14.37,14.41,14.35,14.41,28900.0,11.6064,11.6387,11.5902,11.6387,28900.0
2007-12-11 12:25:00,14.41,14.41,14.39,14.39,15200.0,11.6387,11.6387,11.6225,11.6225,15200.0
2007-12-11 12:30:00,14.39,14.41,14.38,14.4,29200.0,11.6225,11.6387,11.6144,11.6306,29200.0
2007-12-11 12:35:00,14.41,14.43,14.4,14.43,52200.0,11.6387,11.6548,11.6306,11.6548,52200.0
2007-12-11 12:40:00,14.43,14.47,14.43,14.45,95800.0,11.6548,11.6871,11.6548,11.671,95800.0
2007-12-11 12:45:00,14.45,14.49,14.45,14.47,66200.0,11.671,11.7033,11.671,11.6871,66200.0
2007-12-11 12:50:00,14.47,14.53,14.46,14.53,60000.0,11.6871,11.7356,11.6791,11.7356,60000.0
2007-12-11 12:55:00,14.52,14.53,14.49,14.51,94600.0,11.7275,11.7356,11.7033,11.7194,94600.0
2007-12-11 13:00:00,14.52,14.52,14.49,14.5,24900.0,11.7275,11.7275,11.7033,11.7114,24900.0
2007-12-11 13:05:00,14.51,14.52,14.49,14.51,51700.0,11.7194,11.7275,11.7033,11.7194,51700.0
2007-12-11 13:10:00,14.51,14.53,14.5,14.52,38700.0,11.7194,11.7356,11.7114,11.7275,38700.0
2007-12-11 13:15:00,14.53,14.54,14.5,14.52,79200.0,11.7356,11.7437,11.7114,11.7275,79200.0
2007-12-11 13:20:00,14.52,14.64,14.51,14.61,115200.0,11.7275,11.8244,11.7194,11.8002,115200.0
2007-12-11 13:25:00,14.61,14.62,14.59,14.61,77700.0,11.8002,11.8083,11.7841,11.8002,77700.0
2007-12-11 13:30:00,14.61,14.63,14.6,14.63,48100.0,11.8002,11.8164,11.7921,11.8164,48100.0
2007-12-11 13:35:00,14.63,14.7,14.62,14.68,64100.0,11.8164,11.8729,11.8083,11.8567,64100.0
2007-12-11 13:40:00,14.69,14.73,14.65,14.67,60500.0,11.8648,11.8971,11.8325,11.8487,60500.0
2007-12-11 13:45:00,14.67,14.73,14.67,14.7,85800.0,11.8487,11.8971,11.8487,11.8729,85800.0
2007-12-11 13:50:00,14.7,14.72,14.67,14.68,69200.0,11.8729,11.8891,11.8487,11.8567,69200.0
2007-12-11 13:55:00,14.69,14.75,14.68,14.74,48000.0,11.8648,11.9133,11.8567,11.9052,48000.0
2007-12-11 14:00:00,14.74,14.9,14.74,14.84,274100.0,11.9052,12.0344,11.9052,11.986,274100.0
2007-12-11 14:05:00,14.83,14.85,14.82,14.85,79400.0,11.9779,11.994,11.9698,11.994,79400.0
2007-12-11 14:10:00,14.85,14.9,14.8,14.84,131800.0,11.994,12.0344,11.9537,11.986,131800.0
2007-12-11 14:15:00,14.83,14.84,14.0,14.18,287500.0,11.9779,11.986,11.3075,11.4529,287500.0
2007-12-11 14:20:00,14.18,14.18,13.92,14.03,190500.0,11.4529,11.4529,11.2429,11.3318,190500.0
2007-12-11 14:25:00,14.03,14.09,13.69,14.0,394300.0,11.3318,11.3802,11.0571,11.3075,394300.0
2007-12-11 14:30:00,13.89,14.05,13.53,13.54,340500.0,11.2187,11.3479,10.9279,10.936,340500.0
2007-12-11 14:35:00,13.57,13.9,13.35,13.36,299100.0,10.9602,11.2268,10.7825,10.7906,299100.0
2007-12-11 14:40:00,13.43,13.54,13.24,13.25,368800.0,10.8471,10.936,10.6937,10.7018,368800.0
2007-12-11 14:45:00,13.25,13.39,13.22,13.3,332500.0,10.7018,10.8148,10.6775,10.7421,332500.0
2007-12-11 14:50:00,13.31,13.62,13.29,13.62,384600.0,10.7502,11.0006,10.7341,11.0006,384600.0
2007-12-11 14:55:00,13.61,13.64,13.49,13.5,262500.0,10.9925,11.0168,10.8956,10.9037,262500.0
2007-12-11 15:00:00,13.5,13.58,13.39,13.4,282700.0,10.9037,10.9683,10.8148,10.8229,282700.0
2007-12-11 15:05:00,13.4,13.43,13.27,13.31,276000.0,10.8229,10.8471,10.7179,10.7502,276000.0
2007-12-11 15:10:00,13.31,13.32,13.18,13.25,236500.0,10.7502,10.7583,10.6452,10.7018,236500.0
2007-12-11 15:15:00,13.25,13.32,13.22,13.24,169100.0,10.7018,10.7583,10.6775,10.6937,169100.0
2007-12-11 15:20:00,13.23,13.26,13.15,13.19,183100.0,10.6856,10.7098,10.621,10.6533,183100.0
2007-12-11 15:25:00,13.19,13.2,13.14,13.17,196700.0,10.6533,10.6614,10.6129,10.6371,196700.0
2007-12-11 15:30:00,13.17,13.24,13.17,13.2,203900.0,10.6371,10.6937,10.6371,10.6614,203900.0
2007-12-11 15:35:00,13.21,13.21,13.07,13.1,319700.0,10.6695,10.6695,10.5564,10.5806,319700.0
2007-12-11 15:40:00,13.11,13.13,13.07,13.1,213200.0,10.5887,10.6048,10.5564,10.5806,213200.0
2007-12-11 15:45:00,13.1,13.16,13.09,13.15,686500.0,10.5806,10.6291,10.5725,10.621,686500.0
2007-12-11 15:50:00,13.15,13.22,13.13,13.21,597900.0,10.621,10.6775,10.6048,10.6695,597900.0
2007-12-11 15:55:00,13.2,13.3,13.15,13.19,857800.0,10.6614,10.7421,10.621,10.6533,857800.0
2007-12-12 09:30:00,14.39,14.44,13.66,14.38,399000.0,11.6225,11.6629,11.0329,11.6144,399000.0
2007-12-12 09:35:00,14.42,14.44,13.93,14.09,384100.0,11.6467,11.6629,11.251,11.3802,384100.0
2007-12-12 09:40:00,14.09,14.09,13.88,13.95,225100.0,11.3802,11.3802,11.2106,11.2671,225100.0
2007-12-12 09:45:00,13.94,14.11,13.92,14.02,298800.0,11.2591,11.3964,11.2429,11.3237,298800.0
2007-12-12 09:50:00,14.02,14.02,13.84,13.84,243000.0,11.3237,11.3237,11.1783,11.1783,243000.0
2007-12-12 09:55:00,13.86,14.07,13.85,14.02,185800.0,11.1944,11.3641,11.1864,11.3237,185800.0
2007-12-12 10:00:00,14.02,14.02,13.91,13.93,108000.0,11.3237,11.3237,11.2348,11.251,108000.0
2007-12-12 10:05:00,13.93,14.19,13.93,14.06,158200.0,11.251,11.461,11.251,11.356,158200.0
2007-12-12 10:10:00,14.02,14.24,13.98,14.21,186400.0,11.3237,11.5014,11.2914,11.4771,186400.0
2007-12-12 10:15:00,14.2,14.22,14.15,14.19,55500.0,11.4691,11.4852,11.4287,11.461,55500.0
2007-12-12 10:20:00,14.18,14.22,14.16,14.17,116500.0,11.4529,11.4852,11.4367,11.4448,116500.0
2007-12-12 10:25:00,14.16,14.24,14.1,14.21,122000.0,11.4367,11.5014,11.3883,11.4771,122000.0
2007-12-12 10:30:00,14.22,14.22,14.05,14.08,128100.0,11.4852,11.4852,11.3479,11.3721,128100.0
2007-12-12 10:35:00,14.08,14.09,13.9,13.94,206900.0,11.3721,11.3802,11.2268,11.2591,206900.0
2007-12-12 10:40:00,13.94,14.09,13.89,14.06,110000.0,11.2591,11.3802,11.2187,11.356,110000.0
2007-12-12 10:45:00,14.06,14.16,14.0,14.06,159400.0,11.356,11.4367,11.3075,11.356,159400.0
2007-12-12 10:50:00,14.05,14.17,14.04,14.14,108800.0,11.3479,11.4448,11.3398,11.4206,108800.0
2007-12-12 10:55:00,14.13,14.16,14.1,14.15,84700.0,11.4125,11.4367,11.3883,11.4287,84700.0
2007-12-12 11:00:00,14.15,14.21,14.09,14.21,145500.0,11.4287,11.4771,11.3802,11.4771,145500.0
2007-12-12 11:05:00,14.21,14.24,14.15,14.21,92300.0,11.4771,11.5014,11.4287,11.4771,92300.0
2007-12-12 11:10:00,14.2,14.25,14.15,14.16,63900.0,11.4691,11.5094,11.4287,11.4367,63900.0
2007-12-12 11:15:00,14.15,14.15,14.05,14.13,71900.0,11.4287,11.4287,11.3479,11.4125,71900.0
2007-12-12 11:20:00,14.12,14.13,14.06,14.1,79000.0,11.4044,11.4125,11.356,11.3883,79000.0
2007-12-12 11:25:00,14.11,14.12,13.96,13.98,93800.0,11.3964,11.4044,11.2752,11.2914,93800.0
2007-12-12 11:30:00,13.98,14.09,13.97,14.07,75300.0,11.2914,11.3802,11.2833,11.3641,75300.0
2007-12-12 11:35:00,14.07,14.15,14.03,14.07,72500.0,11.3641,11.4287,11.3318,11.3641,72500.0
2007-12-12 11:40:00,14.07,14.1,14.03,14.03,64200.0,11.3641,11.3883,11.3318,11.3318,64200.0
2007-12-12 11:45:00,14.03,14.05,14.0,14.02,45100.0,11.3318,11.3479,11.3075,11.3237,45100.0
2007-12-12 11:50:00,14.01,14.04,14.0,14.02,53300.0,11.3156,11.3398,11.3075,11.3237,53300.0
2007-12-12 11:55:00,14.03,14.06,14.0,14.0,31600.0,11.3318,11.356,11.3075,11.3075,31600.0
2007-12-12 12:00:00,14.0,14.01,13.98,13.99,25500.0,11.3075,11.3156,11.2914,11.2994,25500.0
2007-12-12 12:05:00,14.0,14.0,13.9,13.91,59200.0,11.3075,11.3075,11.2268,11.2348,59200.0
2007-12-12 12:10:00,13.91,13.95,13.9,13.93,50700.0,11.2348,11.2671,11.2268,11.251,50700.0
2007-12-12 12:15:00,13.93,13.93,13.87,13.9,65100.0,11.251,11.251,11.2025,11.2268,65100.0
2007-12-12 12:20:00,13.9,13.91,13.87,13.89,63800.0,11.2268,11.2348,11.2025,11.2187,63800.0
2007-12-12 12:25:00,13.89,13.91,13.88,13.89,53700.0,11.2187,11.2348,11.2106,11.2187,53700.0
2007-12-12 12:30:00,13.88,13.89,13.82,13.84,76100.0,11.2106,11.2187,11.1621,11.1783,76100.0
2007-12-12 12:35:00,13.84,13.84,13.79,13.79,87600.0,11.1783,11.1783,11.1379,11.1379,87600.0
2007-12-12 12:40:00,13.8,13.81,13.72,13.72,90800.0,11.146,11.1541,11.0814,11.0814,90800.0
2007-12-12 12:45:00,13.72,13.73,13.6,13.67,166100.0,11.0814,11.0894,10.9844,11.041,166100.0
2007-12-12 12:50:00,13.68,13.76,13.64,13.73,140200.0,11.0491,11.1137,11.0168,11.0894,140200.0
2007-12-12 12:55:00,13.72,13.79,13.72,13.78,77600.0,11.0814,11.1379,11.0814,11.1298,77600.0
2007-12-12 13:00:00,13.78,13.79,13.61,13.66,113100.0,11.1298,11.1379,10.9925,11.0329,113100.0
2007-12-12 13:05:00,13.66,13.66,13.58,13.64,141300.0,11.0329,11.0329,10.9683,11.0168,141300.0
2007-12-12 13:10:00,13.65,13.68,13.65,13.66,65900.0,11.0248,11.0491,11.0248,11.0329,65900.0
2007-12-12 13:15:00,13.67,13.71,13.65,13.71,117300.0,11.041,11.0733,11.0248,11.0733,117300.0
2007-12-12 13:20:00,13.7,13.75,13.69,13.73,90900.0,11.0652,11.1056,11.0571,11.0894,90900.0
2007-12-12 13:25:00,13.74,13.74,13.68,13.7,84100.0,11.0975,11.0975,11.0491,11.0652,84100.0
2007-12-12 13:30:00,13.7,13.74,13.7,13.71,41900.0,11.0652,11.0975,11.0652,11.0733,41900.0
2007-12-12 13:35:00,13.7,13.82,13.69,13.81,247200.0,11.0652,11.1621,11.0571,11.1541,247200.0
2007-12-12 13:40:00,13.81,13.82,13.74,13.75,79100.0,11.1541,11.1621,11.0975,11.1056,79100.0
2007-12-12 13:45:00,13.74,13.76,13.65,13.73,84100.0,11.0975,11.1137,11.0248,11.0894,84100.0
2007-12-12 13:50:00,13.74,13.81,13.72,13.78,49200.0,11.0975,11.1541,11.0814,11.1298,49200.0
2007-12-12 13:55:00,13.78,13.85,13.73,13.82,69200.0,11.1298,11.1864,11.0894,11.1621,69200.0
2007-12-12 14:00:00,13.82,13.82,13.72,13.72,69500.0,11.1621,11.1621,11.0814,11.0814,69500.0
2007-12-12 14:05:00,13.72,13.79,13.72,13.75,118700.0,11.0814,11.1379,11.0814,11.1056,118700.0
2007-12-12 14:10:00,13.75,13.76,13.73,13.74,74400.0,11.1056,11.1137,11.0894,11.0975,74400.0
2007-12-12 14:15:00,13.74,13.75,13.7,13.71,52900.0,11.0975,11.1056,11.0652,11.0733,52900.0
2007-12-12 14:20:00,13.7,13.7,13.61,13.63,81700.0,11.0652,11.0652,10.9925,11.0087,81700.0
2007-12-12 14:25:00,13.63,13.65,13.58,13.58,100900.0,11.0087,11.0248,10.9683,10.9683,100900.0
2007-12-12 14:30:00,13.58,13.58,13.55,13.56,111300.0,10.9683,10.9683,10.9441,10.9521,111300.0
2007-12-12 14:35:00,13.56,13.59,13.54,13.57,104600.0,10.9521,10.9764,10.936,10.9602,104600.0
2007-12-12 14:40:00,13.57,13.58,13.54,13.58,113400.0,10.9602,10.9683,10.936,10.9683,113400.0
2007-12-12 14:45:00,13.57,13.6,13.56,13.59,141700.0,10.9602,10.9844,10.9521,10.9764,141700.0
2007-12-12 14:50:00,13.6,13.64,13.58,13.62,116700.0,10.9844,11.0168,10.9683,11.0006,116700.0
2007-12-12 14:55:00,13.62,13.7,13.6,13.61,166700.0,11.0006,11.0652,10.9844,10.9925,166700.0
2007-12-12 15:00:00,13.62,13.62,13.5,13.5,203200.0,11.0006,11.0006,10.9037,10.9037,203200.0
2007-12-12 15:05:00,13.5,13.56,13.49,13.53,148800.0,10.9037,10.9521,10.8956,10.9279,148800.0
2007-12-12 15:10:00,13.53,13.54,13.46,13.48,331600.0,10.9279,10.936,10.8714,10.8875,331600.0
2007-12-12 15:15:00,13.48,13.51,13.4,13.5,306700.0,10.8875,10.9118,10.8229,10.9037,306700.0
2007-12-12 15:20:00,13.44,13.52,13.44,13.47,224100.0,10.8552,10.9198,10.8552,10.8795,224100.0
2007-12-12 15:25:00,13.46,13.54,13.46,13.52,181900.0,10.8714,10.936,10.8714,10.9198,181900.0
2007-12-12 15:30:00,13.53,13.53,13.49,13.5,256500.0,10.9279,10.9279,10.8956,10.9037,256500.0
2007-12-12 15:35:00,13.51,13.51,13.42,13.44,202400.0,10.9118,10.9118,10.8391,10.8552,202400.0
2007-12-12 15:40:00,13.44,13.49,13.42,13.49,158500.0,10.8552,10.8956,10.8391,10.8956,158500.0
2007-12-12 15:45:00,13.49,13.6,13.45,13.6,210700.0,10.8956,10.9844,10.8633,10.9844,210700.0
2007-12-12 15:50:00,13.6,13.73,13.59,13.72,279400.0,10.9844,11.0894,10.9764,11.0814,279400.0
2007-12-12 15:55:00,13.72,13.8,13.7,13.74,236100.0,11.0814,11.146,11.0652,11.0975,236100.0
2007-12-13 09:30:00,13.68,13.69,13.44,13.46,93000.0,11.0491,11.0571,10.8552,10.8714,93000.0
2007-12-13 09:35:00,13.48,13.85,13.45,13.69,126800.0,10.8875,11.1864,10.8633,11.0571,126800.0
2007-12-13 09:40:00,13.68,13.69,13.54,13.61,100600.0,11.0491,11.0571,10.936,10.9925,100600.0
2007-12-13 09:45:00,13.61,13.62,13.45,13.47,208900.0,10.9925,11.0006,10.8633,10.8795,208900.0
2007-12-13 09:50:00,13.5,13.53,13.45,13.46,278800.0,10.9037,10.9279,10.8633,10.8714,278800.0
2007-12-13 09:55:00,13.46,13.59,13.45,13.48,96700.0,10.8714,10.9764,10.8633,10.8875,96700.0
2007-12-13 10:00:00,13.48,13.51,13.45,13.48,92400.0,10.8875,10.9118,10.8633,10.8875,92400.0
2007-12-13 10:05:00,13.47,13.48,13.41,13.48,120900.0,10.8795,10.8875,10.831,10.8875,120900.0
2007-12-13 10:10:00,13.48,13.68,13.47,13.57,147100.0,10.8875,11.0491,10.8795,10.9602,147100.0
2007-12-13 10:15:00,13.58,13.63,13.51,13.57,95100.0,10.9683,11.0087,10.9118,10.9602,95100.0
2007-12-13 10:20:00,13.58,13.71,13.55,13.57,160500.0,10.9683,11.0733,10.9441,10.9602,160500.0
2007-12-13 10:25:00,13.57,13.61,13.55,13.6,83700.0,10.9602,10.9925,10.9441,10.9844,83700.0
2007-12-13 10:30:00,13.6,13.71,13.57,13.7,109000.0,10.9844,11.0733,10.9602,11.0652,109000.0
2007-12-13 10:35:00,13.7,13.71,13.61,13.64,78600.0,11.0652,11.0733,10.9925,11.0168,78600.0
2007-12-13 10:40:00,13.64,13.71,13.63,13.7,102300.0,11.0168,11.0733,11.0087,11.0652,102300.0
2007-12-13 10:45:00,13.69,13.69,13.6,13.63,49600.0,11.0571,11.0571,10.9844,11.0087,49600.0
2007-12-13 10:50:00,13.63,13.63,13.62,13.62,22100.0,11.0087,11.0087,11.0006,11.0006,22100.0
2007-12-13 10:55:00,13.62,13.63,13.56,13.57,145300.0,11.0006,11.0087,10.9521,10.9602,145300.0
2007-12-13 11:00:00,13.57,13.61,13.56,13.6,110100.0,10.9602,10.9925,10.9521,10.9844,110100.0
2007-12-13 11:05:00,13.6,13.62,13.51,13.62,127800.0,10.9844,11.0006,10.9118,11.0006,127800.0
2007-12-13 11:10:00,13.61,13.63,13.54,13.55,77200.0,10.9925,11.0087,10.936,10.9441,77200.0
2007-12-13 11:15:00,13.55,13.6,13.54,13.55,44600.0,10.9441,10.9844,10.936,10.9441,44600.0
2007-12-13 11:20:00,13.56,13.6,13.53,13.55,77300.0,10.9521,10.9844,10.9279,10.9441,77300.0
2007-12-13 11:25:00,13.55,13.62,13.55,13.62,78000.0,10.9441,11.0006,10.9441,11.0006,78000.0
2007-12-13 11:30:00,13.62,13.65,13.59,13.64,52700.0,11.0006,11.0248,10.9764,11.0168,52700.0
2007-12-13 11:35:00,13.63,13.73,13.63,13.71,60600.0,11.0087,11.0894,11.0087,11.0733,60600.0
2007-12-13 11:40:00,13.71,13.75,13.69,13.7,48500.0,11.0733,11.1056,11.0571,11.0652,48500.0
2007-12-13 11:45:00,13.71,13.71,13.67,13.68,52900.0,11.0733,11.0733,11.041,11.0491,52900.0
2007-12-13 11:50:00,13.68,13.69,13.61,13.66,61000.0,11.0491,11.0571,10.9925,11.0329,61000.0
2007-12-13 11:55:00,13.66,13.67,13.66,13.67,25200.0,11.0329,11.041,11.0329,11.041,25200.0
2007-12-13 12:00:00,13.67,13.67,13.64,13.66,54500.0,11.041,11.041,11.0168,11.0329,54500.0
2007-12-13 12:05:00,13.65,13.66,13.65,13.66,31300.0,11.0248,11.0329,11.0248,11.0329,31300.0
2007-12-13 12:10:00,13.66,13.66,13.65,13.65,27700.0,11.0329,11.0329,11.0248,11.0248,27700.0
2007-12-13 12:15:00,13.66,13.66,13.65,13.66,33600.0,11.0329,11.0329,11.0248,11.0329,33600.0
2007-12-13 12:20:00,13.65,13.66,13.63,13.63,46100.0,11.0248,11.0329,11.0087,11.0087,46100.0
2007-12-13 12:25:00,13.63,13.64,13.62,13.64,68200.0,11.0087,11.0168,11.0006,11.0168,68200.0
2007-12-13 12:30:00,13.64,13.67,13.63,13.65,102100.0,11.0168,11.041,11.0087,11.0248,102100.0
2007-12-13 12:35:00,13.66,13.66,13.64,13.64,61000.0,11.0329,11.0329,11.0168,11.0168,61000.0
2007-12-13 12:40:00,13.64,13.67,13.62,13.66,81400.0,11.0168,11.041,11.0006,11.0329,81400.0
2007-12-13 12:45:00,13.66,13.67,13.66,13.66,38400.0,11.0329,11.041,11.0329,11.0329,38400.0
2007-12-13 12:50:00,13.67,13.72,13.66,13.71,63600.0,11.041,11.0814,11.0329,11.0733,63600.0
2007-12-13 12:55:00,13.71,13.72,13.71,13.72,15300.0,11.0733,11.0814,11.0733,11.0814,15300.0
2007-12-13 13:00:00,13.72,13.72,13.71,13.71,17700.0,11.0814,11.0814,11.0733,11.0733,17700.0
2007-12-13 13:05:00,13.71,13.76,13.71,13.76,70400.0,11.0733,11.1137,11.0733,11.1137,70400.0
2007-12-13 13:10:00,13.75,13.79,13.71,13.76,64800.0,11.1056,11.1379,11.0733,11.1137,64800.0
2007-12-13 13:15:00,13.75,13.79,13.75,13.76,40100.0,11.1056,11.1379,11.1056,11.1137,40100.0
2007-12-13 13:20:00,13.75,13.79,13.75,13.76,47300.0,11.1056,11.1379,11.1056,11.1137,47300.0
2007-12-13 13:25:00,13.77,13.81,13.7,13.81,119200.0,11.1218,11.1541,11.0652,11.1541,119200.0
2007-12-13 13:30:00,13.81,13.86,13.8,13.86,49200.0,11.1541,11.1944,11.146,11.1944,49200.0
2007-12-13 13:35:00,13.86,13.88,13.84,13.85,82100.0,11.1944,11.2106,11.1783,11.1864,82100.0
2007-12-13 13:40:00,13.85,13.86,13.8,13.83,98500.0,11.1864,11.1944,11.146,11.1702,98500.0
2007-12-13 13:45:00,13.84,13.84,13.82,13.84,53300.0,11.1783,11.1783,11.1621,11.1783,53300.0
2007-12-13 13:50:00,13.83,13.9,13.83,13.9,94200.0,11.1702,11.2268,11.1702,11.2268,94200.0
2007-12-13 13:55:00,13.9,13.95,13.9,13.95,53600.0,11.2268,11.2671,11.2268,11.2671,53600.0
2007-12-13 14:00:00,13.94,14.0,13.88,14.0,74400.0,11.2591,11.3075,11.2106,11.3075,74400.0
2007-12-13 14:05:00,14.0,14.04,13.95,13.96,75100.0,11.3075,11.3398,11.2671,11.2752,75100.0
2007-12-13 14:10:00,13.96,13.97,13.93,13.94,42200.0,11.2752,11.2833,11.251,11.2591,42200.0
2007-12-13 14:15:00,13.94,14.03,13.94,14.0,86000.0,11.2591,11.3318,11.2591,11.3075,86000.0
2007-12-13 14:20:00,14.0,14.0,13.94,13.95,127100.0,11.3075,11.3075,11.2591,11.2671,127100.0
2007-12-13 14:25:00,13.95,13.96,13.87,13.9,119000.0,11.2671,11.2752,11.2025,11.2268,119000.0
2007-12-13 14:30:00,13.9,13.91,13.83,13.83,107300.0,11.2268,11.2348,11.1702,11.1702,107300.0
2007-12-13 14:35:00,13.83,13.85,13.78,13.8,102400.0,11.1702,11.1864,11.1298,11.146,102400.0
2007-12-13 14:40:00,13.8,13.85,13.8,13.81,66400.0,11.146,11.1864,11.146,11.1541,66400.0
2007-12-13 14:45:00,13.82,13.83,13.77,13.77,77200.0,11.1621,11.1702,11.1218,11.1218,77200.0
2007-12-13 14:50:00,13.77,13.81,13.76,13.79,96600.0,11.1218,11.1541,11.1137,11.1379,96600.0
2007-12-13 14:55:00,13.79,13.81,13.73,13.77,71900.0,11.1379,11.1541,11.0894,11.1218,71900.0
2007-12-13 15:00:00,13.76,13.86,13.76,13.85,55000.0,11.1137,11.1944,11.1137,11.1864,55000.0
2007-12-13 15:05:00,13.84,13.85,13.79,13.81,53400.0,11.1783,11.1864,11.1379,11.1541,53400.0
2007-12-13 15:10:00,13.81,13.82,13.71,13.72,51000.0,11.1541,11.1621,11.0733,11.0814,51000.0
2007-12-13 15:15:00,13.72,13.76,13.71,13.76,64400.0,11.0814,11.1137,11.0733,11.1137,64400.0
2007-12-13 15:20:00,13.75,13.8,13.74,13.75,107500.0,11.1056,11.146,11.0975,11.1056,107500.0
2007-12-13 15:25:00,13.76,13.85,13.75,13.84,78300.0,11.1137,11.1864,11.1056,11.1783,78300.0
2007-12-13 15:30:00,13.83,13.89,13.81,13.89,63000.0,11.1702,11.2187,11.1541,11.2187,63000.0
2007-12-13 15:35:00,13.89,13.92,13.84,13.91,100900.0,11.2187,11.2429,11.1783,11.2348,100900.0
2007-12-13 15:40:00,13.92,13.98,13.9,13.98,97800.0,11.2429,11.2914,11.2268,11.2914,97800.0
2007-12-13 15:45:00,13.98,14.05,13.97,13.98,231500.0,11.2914,11.3479,11.2833,11.2914,231500.0
2007-12-13 15:50:00,13.97,14.02,13.92,13.99,191500.0,11.2833,11.3237,11.2429,11.2994,191500.0
2007-12-13 15:55:00,13.98,14.02,13.97,13.97,181200.0,11.2914,11.3237,11.2833,11.2833,181200.0
2007-12-14 09:30:00,13.73,13.73,13.62,13.65,66800.0,11.0894,11.0894,11.0006,11.0248,66800.0
2007-12-14 09:35:00,13.64,13.71,13.55,13.63,90300.0,11.0168,11.0733,10.9441,11.0087,90300.0
2007-12-14 09:40:00,13.63,13.74,13.56,13.68,101100.0,11.0087,11.0975,10.9521,11.0491,101100.0
2007-12-14 09:45:00,13.69,13.7,13.57,13.6,87600.0,11.0571,11.0652,10.9602,10.9844,87600.0
2007-12-14 09:50:00,13.61,13.62,13.55,13.56,75100.0,10.9925,11.0006,10.9441,10.9521,75100.0
2007-12-14 09:55:00,13.56,13.66,13.54,13.59,69900.0,10.9521,11.0329,10.936,10.9764,69900.0
2007-12-14 10:00:00,13.59,13.64,13.57,13.61,44300.0,10.9764,11.0168,10.9602,10.9925,44300.0
2007-12-14 10:05:00,13.6,13.79,13.6,13.68,84400.0,10.9844,11.1379,10.9844,11.0491,84400.0
2007-12-14 10:10:00,13.67,13.81,13.67,13.69,61900.0,11.041,11.1541,11.041,11.0571,61900.0
2007-12-14 10:15:00,13.69,13.75,13.64,13.71,36300.0,11.0571,11.1056,11.0168,11.0733,36300.0
2007-12-14 10:20:00,13.72,13.74,13.66,13.68,38200.0,11.0814,11.0975,11.0329,11.0491,38200.0
2007-12-14 10:25:00,13.68,13.69,13.64,13.67,15800.0,11.0491,11.0571,11.0168,11.041,15800.0
2007-12-14 10:30:00,13.66,13.67,13.62,13.63,26400.0,11.0329,11.041,11.0006,11.0087,26400.0
2007-12-14 10:35:00,13.64,13.64,13.61,13.63,17700.0,11.0168,11.0168,10.9925,11.0087,17700.0
2007-12-14 10:40:00,13.63,13.74,13.63,13.74,46700.0,11.0087,11.0975,11.0087,11.0975,46700.0
2007-12-14 10:45:00,13.75,13.85,13.73,13.79,48600.0,11.1056,11.1864,11.0894,11.1379,48600.0
2007-12-14 10:50:00,13.8,13.84,13.76,13.84,53500.0,11.146,11.1783,11.1137,11.1783,53500.0
2007-12-14 10:55:00,13.84,13.96,13.83,13.95,89900.0,11.1783,11.2752,11.1702,11.2671,89900.0
2007-12-14 11:00:00,13.96,14.0,13.91,13.95,99200.0,11.2752,11.3075,11.2348,11.2671,99200.0
2007-12-14 11:05:00,13.95,13.97,13.9,13.9,99600.0,11.2671,11.2833,11.2268,11.2268,99600.0
2007-12-14 11:10:00,13.9,13.9,13.8,13.83,107600.0,11.2268,11.2268,11.146,11.1702,107600.0
2007-12-14 11:15:00,13.83,13.88,13.83,13.85,30800.0,11.1702,11.2106,11.1702,11.1864,30800.0
2007-12-14 11:20:00,13.85,13.86,13.84,13.86,30000.0,11.1864,11.1944,11.1783,11.1944,30000.0
2007-12-14 11:25:00,13.86,13.87,13.84,13.84,17900.0,11.1944,11.2025,11.1783,11.1783,17900.0
2007-12-14 11:30:00,13.84,13.89,13.83,13.88,32200.0,11.1783,11.2187,11.1702,11.2106,32200.0
2007-12-14 11:35:00,13.87,13.88,13.83,13.84,33000.0,11.2025,11.2106,11.1702,11.1783,33000.0
2007-12-14 11:40:00,13.83,13.85,13.81,13.82,24300.0,11.1702,11.1864,11.1541,11.1621,24300.0
2007-12-14 11:45:00,13.82,13.83,13.73,13.77,41400.0,11.1621,11.1702,11.0894,11.1218,41400.0
2007-12-14 11:50:00,13.77,13.85,13.76,13.84,30900.0,11.1218,11.1864,11.1137,11.1783,30900.0
2007-12-14 11:55:00,13.84,13.84,13.73,13.75,45700.0,11.1783,11.1783,11.0894,11.1056,45700.0
2007-12-14 12:00:00,13.75,13.81,13.74,13.8,16000.0,11.1056,11.1541,11.0975,11.146,16000.0
2007-12-14 12:05:00,13.81,13.81,13.77,13.79,13800.0,11.1541,11.1541,11.1218,11.1379,13800.0
2007-12-14 12:10:00,13.8,13.8,13.78,13.79,8800.0,11.146,11.146,11.1298,11.1379,8800.0
2007-12-14 12:15:00,13.79,13.79,13.74,13.75,20200.0,11.1379,11.1379,11.0975,11.1056,20200.0
2007-12-14 12:20:00,13.75,13.75,13.71,13.71,19400.0,11.1056,11.1056,11.0733,11.0733,19400.0
2007-12-14 12:25:00,13.71,13.71,13.6,13.61,39700.0,11.0733,11.0733,10.9844,10.9925,39700.0
2007-12-14 12:30:00,13.61,13.63,13.6,13.61,37100.0,10.9925,11.0087,10.9844,10.9925,37100.0
2007-12-14 12:35:00,13.61,13.63,13.6,13.63,31100.0,10.9925,11.0087,10.9844,11.0087,31100.0
2007-12-14 12:40:00,13.64,13.66,13.6,13.64,38800.0,11.0168,11.0329,10.9844,11.0168,38800.0
2007-12-14 12:45:00,13.63,13.68,13.62,13.67,69700.0,11.0087,11.0491,11.0006,11.041,69700.0
2007-12-14 12:50:00,13.66,13.72,13.63,13.69,170300.0,11.0329,11.0814,11.0087,11.0571,170300.0
2007-12-14 12:55:00,13.69,13.69,13.64,13.66,39300.0,11.0571,11.0571,11.0168,11.0329,39300.0
2007-12-14 13:00:00,13.66,13.66,13.59,13.61,83900.0,11.0329,11.0329,10.9764,10.9925,83900.0
2007-12-14 13:05:00,13.61,13.62,13.56,13.56,122100.0,10.9925,11.0006,10.9521,10.9521,122100.0
2007-12-14 13:10:00,13.56,13.62,13.55,13.61,33600.0,10.9521,11.0006,10.9441,10.9925,33600.0
2007-12-14 13:15:00,13.6,13.6,13.51,13.53,74600.0,10.9844,10.9844,10.9118,10.9279,74600.0
2007-12-14 13:20:00,13.53,13.54,13.51,13.52,33900.0,10.9279,10.936,10.9118,10.9198,33900.0
2007-12-14 13:25:00,13.53,13.63,13.53,13.58,47500.0,10.9279,11.0087,10.9279,10.9683,47500.0
2007-12-14 13:30:00,13.57,13.59,13.53,13.56,25100.0,10.9602,10.9764,10.9279,10.9521,25100.0
2007-12-14 13:35:00,13.57,13.59,13.56,13.56,9800.0,10.9602,10.9764,10.9521,10.9521,9800.0
2007-12-14 13:40:00,13.57,13.57,13.51,13.52,28000.0,10.9602,10.9602,10.9118,10.9198,28000.0
2007-12-14 13:45:00,13.53,13.57,13.5,13.51,111300.0,10.9279,10.9602,10.9037,10.9118,111300.0
2007-12-14 13:50:00,13.51,13.58,13.45,13.48,150500.0,10.9118,10.9683,10.8633,10.8875,150500.0
2007-12-14 13:55:00,13.48,13.5,13.46,13.48,79400.0,10.8875,10.9037,10.8714,10.8875,79400.0
2007-12-14 14:00:00,13.49,13.54,13.46,13.46,70300.0,10.8956,10.936,10.8714,10.8714,70300.0
2007-12-14 14:05:00,13.46,13.49,13.43,13.47,79700.0,10.8714,10.8956,10.8471,10.8795,79700.0
2007-12-14 14:10:00,13.48,13.49,13.46,13.46,56100.0,10.8875,10.8956,10.8714,10.8714,56100.0
2007-12-14 14:15:00,13.46,13.47,13.43,13.45,20300.0,10.8714,10.8795,10.8471,10.8633,20300.0
2007-12-14 14:20:00,13.45,13.47,13.45,13.46,31500.0,10.8633,10.8795,10.8633,10.8714,31500.0
2007-12-14 14:25:00,13.46,13.46,13.44,13.45,33000.0,10.8714,10.8714,10.8552,10.8633,33000.0
2007-12-14 14:30:00,13.45,13.48,13.44,13.46,61700.0,10.8633,10.8875,10.8552,10.8714,61700.0
2007-12-14 14:35:00,13.46,13.52,13.46,13.51,42000.0,10.8714,10.9198,10.8714,10.9118,42000.0
2007-12-14 14:40:00,13.51,13.56,13.48,13.5,62700.0,10.9118,10.9521,10.8875,10.9037,62700.0
2007-12-14 14:45:00,13.5,13.51,13.44,13.45,29600.0,10.9037,10.9118,10.8552,10.8633,29600.0
2007-12-14 14:50:00,13.44,13.47,13.42,13.45,95200.0,10.8552,10.8795,10.8391,10.8633,95200.0
2007-12-14 14:55:00,13.44,13.45,13.39,13.41,95300.0,10.8552,10.8633,10.8148,10.831,95300.0
2007-12-14 15:00:00,13.41,13.44,13.39,13.4,100000.0,10.831,10.8552,10.8148,10.8229,100000.0
2007-12-14 15:05:00,13.4,13.45,13.35,13.44,245100.0,10.8229,10.8633,10.7825,10.8552,245100.0
2007-12-14 15:10:00,13.44,13.44,13.4,13.41,38700.0,10.8552,10.8552,10.8229,10.831,38700.0
2007-12-14 15:15:00,13.42,13.43,13.32,13.32,106100.0,10.8391,10.8471,10.7583,10.7583,106100.0
2007-12-14 15:20:00,13.32,13.32,13.27,13.29,160100.0,10.7583,10.7583,10.7179,10.7341,160100.0
2007-12-14 15:25:00,13.29,13.35,13.28,13.31,124000.0,10.7341,10.7825,10.726,10.7502,124000.0
2007-12-14 15:30:00,13.32,13.42,13.31,13.4,149800.0,10.7583,10.8391,10.7502,10.8229,149800.0
2007-12-14 15:35:00,13.39,13.42,13.3,13.32,138400.0,10.8148,10.8391,10.7421,10.7583,138400.0
2007-12-14 15:40:00,13.33,13.37,13.29,13.33,265700.0,10.7664,10.7987,10.7341,10.7664,265700.0
2007-12-14 15:45:00,13.32,13.38,13.32,13.33,125000.0,10.7583,10.8068,10.7583,10.7664,125000.0
2007-12-14 15:50:00,13.33,13.35,13.25,13.27,233700.0,10.7664,10.7825,10.7018,10.7179,233700.0
2007-12-14 15:55:00,13.27,13.33,13.26,13.32,326700.0,10.7179,10.7664,10.7098,10.7583,326700.0
2007-12-17 09:30:00,13.23,13.26,13.03,13.14,69000.0,10.6856,10.7098,10.5241,10.6129,69000.0
2007-12-17 09:35:00,13.14,13.25,13.06,13.2,61500.0,10.6129,10.7018,10.5483,10.6614,61500.0
2007-12-17 09:40:00,13.19,13.23,13.05,13.19,134000.0,10.6533,10.6856,10.5402,10.6533,134000.0
2007-12-17 09:45:00,13.2,13.22,13.13,13.2,139600.0,10.6614,10.6775,10.6048,10.6614,139600.0
2007-12-17 09:50:00,13.2,13.28,13.15,13.21,105600.0,10.6614,10.726,10.621,10.6695,105600.0
2007-12-17 09:55:00,13.25,13.45,13.25,13.33,175900.0,10.7018,10.8633,10.7018,10.7664,175900.0
2007-12-17 10:00:00,13.34,13.41,13.32,13.33,154800.0,10.7745,10.831,10.7583,10.7664,154800.0
2007-12-17 10:05:00,13.32,13.33,13.18,13.25,155600.0,10.7583,10.7664,10.6452,10.7018,155600.0
2007-12-17 10:10:00,13.25,13.35,13.2,13.3,158400.0,10.7018,10.7825,10.6614,10.7421,158400.0
2007-12-17 10:15:00,13.3,13.34,13.27,13.34,128600.0,10.7421,10.7745,10.7179,10.7745,128600.0
2007-12-17 10:20:00,13.33,13.38,13.31,13.33,146000.0,10.7664,10.8068,10.7502,10.7664,146000.0
2007-12-17 10:25:00,13.33,13.37,13.28,13.29,158100.0,10.7664,10.7987,10.726,10.7341,158100.0
2007-12-17 10:30:00,13.3,13.31,13.23,13.29,121300.0,10.7421,10.7502,10.6856,10.7341,121300.0
2007-12-17 10:35:00,13.29,13.46,13.29,13.39,205500.0,10.7341,10.8714,10.7341,10.8148,205500.0
2007-12-17 10:40:00,13.38,13.43,13.38,13.43,93900.0,10.8068,10.8471,10.8068,10.8471,93900.0
2007-12-17 10:45:00,13.43,13.55,13.43,13.51,116900.0,10.8471,10.9441,10.8471,10.9118,116900.0
2007-12-17 10:50:00,13.51,13.61,13.51,13.59,102100.0,10.9118,10.9925,10.9118,10.9764,102100.0
2007-12-17 10:55:00,13.59,13.67,13.58,13.67,85700.0,10.9764,11.041,10.9683,11.041,85700.0
2007-12-17 11:00:00,13.67,13.84,13.67,13.71,276300.0,11.041,11.1783,11.041,11.0733,276300.0
2007-12-17 11:05:00,13.7,13.71,13.65,13.67,82000.0,11.0652,11.0733,11.0248,11.041,82000.0
2007-12-17 11:10:00,13.66,13.66,13.52,13.54,84700.0,11.0329,11.0329,10.9198,10.936,84700.0
2007-12-17 11:15:00,13.54,13.64,13.54,13.63,50700.0,10.936,11.0168,10.936,11.0087,50700.0
2007-12-17 11:20:00,13.62,13.69,13.61,13.68,47100.0,11.0006,11.0571,10.9925,11.0491,47100.0
2007-12-17 11:25:00,13.68,13.69,13.59,13.65,44000.0,11.0491,11.0571,10.9764,11.0248,44000.0
2007-12-17 11:30:00,13.65,13.68,13.6,13.6,57900.0,11.0248,11.0491,10.9844,10.9844,57900.0
2007-12-17 11:35:00,13.6,13.6,13.55,13.59,41800.0,10.9844,10.9844,10.9441,10.9764,41800.0
2007-12-17 11:40:00,13.59,13.6,13.54,13.56,40200.0,10.9764,10.9844,10.936,10.9521,40200.0
2007-12-17 11:45:00,13.56,13.6,13.55,13.58,29700.0,10.9521,10.9844,10.9441,10.9683,29700.0
2007-12-17 11:50:00,13.59,13.63,13.57,13.62,48200.0,10.9764,11.0087,10.9602,11.0006,48200.0
2007-12-17 11:55:00,13.62,13.67,13.62,13.67,27700.0,11.0006,11.041,11.0006,11.041,27700.0
2007-12-17 12:00:00,13.66,13.67,13.66,13.66,31700.0,11.0329,11.041,11.0329,11.0329,31700.0
2007-12-17 12:05:00,13.67,13.7,13.66,13.7,47800.0,11.041,11.0652,11.0329,11.0652,47800.0
2007-12-17 12:10:00,13.7,13.7,13.67,13.7,22600.0,11.0652,11.0652,11.041,11.0652,22600.0
2007-12-17 12:15:00,13.69,13.71,13.67,13.69,28100.0,11.0571,11.0733,11.041,11.0571,28100.0
2007-12-17 12:20:00,13.69,13.76,13.67,13.76,80200.0,11.0571,11.1137,11.041,11.1137,80200.0
2007-12-17 12:25:00,13.76,13.77,13.75,13.75,29400.0,11.1137,11.1218,11.1056,11.1056,29400.0
2007-12-17 12:30:00,13.76,13.84,13.75,13.83,81400.0,11.1137,11.1783,11.1056,11.1702,81400.0
2007-12-17 12:35:00,13.84,13.92,13.81,13.91,108800.0,11.1783,11.2429,11.1541,11.2348,108800.0
2007-12-17 12:40:00,13.92,13.95,13.84,13.84,94600.0,11.2429,11.2671,11.1783,11.1783,94600.0
2007-12-17 12:45:00,13.85,13.86,13.78,13.85,70800.0,11.1864,11.1944,11.1298,11.1864,70800.0
2007-12-17 12:50:00,13.84,13.88,13.84,13.85,41300.0,11.1783,11.2106,11.1783,11.1864,41300.0
2007-12-17 12:55:00,13.84,13.93,13.84,13.93,53300.0,11.1783,11.251,11.1783,11.251,53300.0
2007-12-17 13:00:00,13.93,14.02,13.92,13.92,151200.0,11.251,11.3237,11.2429,11.2429,151200.0
2007-12-17 13:05:00,13.92,13.92,13.81,13.84,70700.0,11.2429,11.2429,11.1541,11.1783,70700.0
2007-12-17 13:10:00,13.83,13.84,13.76,13.79,41700.0,11.1702,11.1783,11.1137,11.1379,41700.0
2007-12-17 13:15:00,13.8,13.8,13.68,13.69,73800.0,11.146,11.146,11.0491,11.0571,73800.0
2007-12-17 13:20:00,13.7,13.73,13.61,13.62,92600.0,11.0652,11.0894,10.9925,11.0006,92600.0
2007-12-17 13:25:00,13.63,13.65,13.61,13.63,46200.0,11.0087,11.0248,10.9925,11.0087,46200.0
2007-12-17 13:30:00,13.63,13.65,13.62,13.63,29200.0,11.0087,11.0248,11.0006,11.0087,29200.0
2007-12-17 13:35:00,13.63,13.65,13.62,13.63,26500.0,11.0087,11.0248,11.0006,11.0087,26500.0
2007-12-17 13:40:00,13.64,13.65,13.56,13.58,76400.0,11.0168,11.0248,10.9521,10.9683,76400.0
2007-12-17 13:45:00,13.59,13.59,13.53,13.53,39300.0,10.9764,10.9764,10.9279,10.9279,39300.0
2007-12-17 13:50:00,13.53,13.56,13.5,13.52,70100.0,10.9279,10.9521,10.9037,10.9198,70100.0
2007-12-17 13:55:00,13.52,13.58,13.51,13.51,83400.0,10.9198,10.9683,10.9118,10.9118,83400.0
2007-12-17 14:00:00,13.51,13.55,13.5,13.55,92800.0,10.9118,10.9441,10.9037,10.9441,92800.0
2007-12-17 14:05:00,13.55,13.55,13.54,13.54,14600.0,10.9441,10.9441,10.936,10.936,14600.0
2007-12-17 14:10:00,13.54,13.55,13.52,13.54,21900.0,10.936,10.9441,10.9198,10.936,21900.0
2007-12-17 14:15:00,13.54,13.55,13.53,13.53,20400.0,10.936,10.9441,10.9279,10.9279,20400.0
2007-12-17 14:20:00,13.54,13.6,13.53,13.55,69600.0,10.936,10.9844,10.9279,10.9441,69600.0
2007-12-17 14:25:00,13.56,13.57,13.55,13.56,34700.0,10.9521,10.9602,10.9441,10.9521,34700.0
2007-12-17 14:30:00,13.56,13.6,13.55,13.58,52300.0,10.9521,10.9844,10.9441,10.9683,52300.0
2007-12-17 14:35:00,13.58,13.64,13.58,13.63,68300.0,10.9683,11.0168,10.9683,11.0087,68300.0
2007-12-17 14:40:00,13.62,13.71,13.62,13.63,186400.0,11.0006,11.0733,11.0006,11.0087,186400.0
2007-12-17 14:45:00,13.63,13.66,13.63,13.65,93400.0,11.0087,11.0329,11.0087,11.0248,93400.0
2007-12-17 14:50:00,13.64,13.65,13.56,13.58,83200.0,11.0168,11.0248,10.9521,10.9683,83200.0
2007-12-17 14:55:00,13.57,13.62,13.55,13.6,76000.0,10.9602,11.0006,10.9441,10.9844,76000.0
2007-12-17 15:00:00,13.6,13.61,13.57,13.57,114600.0,10.9844,10.9925,10.9602,10.9602,114600.0
2007-12-17 15:05:00,13.57,13.59,13.51,13.54,119400.0,10.9602,10.9764,10.9118,10.936,119400.0
2007-12-17 15:10:00,13.54,13.59,13.52,13.54,56200.0,10.936,10.9764,10.9198,10.936,56200.0
2007-12-17 15:15:00,13.54,13.55,13.47,13.47,67700.0,10.936,10.9441,10.8795,10.8795,67700.0
2007-12-17 15:20:00,13.48,13.55,13.43,13.54,154600.0,10.8875,10.9441,10.8471,10.936,154600.0
2007-12-17 15:25:00,13.53,13.6,13.53,13.58,86400.0,10.9279,10.9844,10.9279,10.9683,86400.0
2007-12-17 15:30:00,13.58,13.6,13.57,13.6,89100.0,10.9683,10.9844,10.9602,10.9844,89100.0
2007-12-17 15:35:00,13.59,13.76,13.58,13.72,387700.0,10.9764,11.1137,10.9683,11.0814,387700.0
2007-12-17 15:40:00,13.72,13.75,13.54,13.56,233200.0,11.0814,11.1056,10.936,10.9521,233200.0
2007-12-17 15:45:00,13.57,13.58,13.49,13.51,130400.0,10.9602,10.9683,10.8956,10.9118,130400.0
2007-12-17 15:50:00,13.5,13.51,13.46,13.48,209800.0,10.9037,10.9118,10.8714,10.8875,209800.0
2007-12-17 15:55:00,13.48,13.57,13.47,13.53,246600.0,10.8875,10.9602,10.8795,10.9279,246600.0
2007-12-18 09:30:00,13.61,13.81,13.61,13.7,119400.0,10.9925,11.1541,10.9925,11.0652,119400.0
2007-12-18 09:35:00,13.72,13.75,13.5,13.69,104200.0,11.0814,11.1056,10.9037,11.0571,104200.0
2007-12-18 09:40:00,13.7,13.74,13.49,13.62,130700.0,11.0652,11.0975,10.8956,11.0006,130700.0
2007-12-18 09:45:00,13.62,13.62,13.53,13.53,99100.0,11.0006,11.0006,10.9279,10.9279,99100.0
2007-12-18 09:50:00,13.54,13.7,13.53,13.65,126300.0,10.936,11.0652,10.9279,11.0248,126300.0
2007-12-18 09:55:00,13.65,13.69,13.57,13.67,89900.0,11.0248,11.0571,10.9602,11.041,89900.0
2007-12-18 10:00:00,13.67,13.69,13.57,13.58,64500.0,11.041,11.0571,10.9602,10.9683,64500.0
2007-12-18 10:05:00,13.58,13.72,13.55,13.67,173700.0,10.9683,11.0814,10.9441,11.041,173700.0
2007-12-18 10:10:00,13.66,13.66,13.6,13.6,57400.0,11.0329,11.0329,10.9844,10.9844,57400.0
2007-12-18 10:15:00,13.61,13.61,13.56,13.58,93700.0,10.9925,10.9925,10.9521,10.9683,93700.0
2007-12-18 10:20:00,13.58,13.64,13.58,13.63,65800.0,10.9683,11.0168,10.9683,11.0087,65800.0
2007-12-18 10:25:00,13.63,13.68,13.61,13.62,156100.0,11.0087,11.0491,10.9925,11.0006,156100.0
2007-12-18 10:30:00,13.62,13.67,13.62,13.64,119400.0,11.0006,11.041,11.0006,11.0168,119400.0
2007-12-18 10:35:00,13.64,13.69,13.64,13.68,130300.0,11.0168,11.0571,11.0168,11.0491,130300.0
2007-12-18 10:40:00,13.68,13.72,13.63,13.65,99100.0,11.0491,11.0814,11.0087,11.0248,99100.0
2007-12-18 10:45:00,13.65,13.65,13.6,13.61,126500.0,11.0248,11.0248,10.9844,10.9925,126500.0
2007-12-18 10:50:00,13.61,13.63,13.57,13.63,106400.0,10.9925,11.0087,10.9602,11.0087,106400.0
2007-12-18 10:55:00,13.63,13.7,13.6,13.7,85700.0,11.0087,11.0652,10.9844,11.0652,85700.0
2007-12-18 11:00:00,13.7,13.75,13.66,13.68,172300.0,11.0652,11.1056,11.0329,11.0491,172300.0
2007-12-18 11:05:00,13.68,13.7,13.64,13.65,87700.0,11.0491,11.0652,11.0168,11.0248,87700.0
2007-12-18 11:10:00,13.65,13.65,13.59,13.61,62400.0,11.0248,11.0248,10.9764,10.9925,62400.0
2007-12-18 11:15:00,13.6,13.65,13.59,13.6,73700.0,10.9844,11.0248,10.9764,10.9844,73700.0
2007-12-18 11:20:00,13.61,13.62,13.55,13.55,74300.0,10.9925,11.0006,10.9441,10.9441,74300.0
2007-12-18 11:25:00,13.55,13.57,13.54,13.56,60800.0,10.9441,10.9602,10.936,10.9521,60800.0
2007-12-18 11:30:00,13.57,13.57,13.5,13.52,42600.0,10.9602,10.9602,10.9037,10.9198,42600.0
2007-12-18 11:35:00,13.52,13.54,13.49,13.5,60800.0,10.9198,10.936,10.8956,10.9037,60800.0
2007-12-18 11:40:00,13.5,13.52,13.43,13.45,88400.0,10.9037,10.9198,10.8471,10.8633,88400.0
2007-12-18 11:45:00,13.45,13.45,13.34,13.35,60100.0,10.8633,10.8633,10.7745,10.7825,60100.0
2007-12-18 11:50:00,13.35,13.39,13.34,13.35,62000.0,10.7825,10.8148,10.7745,10.7825,62000.0
2007-12-18 11:55:00,13.35,13.41,13.33,13.33,56800.0,10.7825,10.831,10.7664,10.7664,56800.0
2007-12-18 12:00:00,13.34,13.47,13.29,13.46,125100.0,10.7745,10.8795,10.7341,10.8714,125100.0
2007-12-18 12:05:00,13.47,13.52,13.43,13.52,69000.0,10.8795,10.9198,10.8471,10.9198,69000.0
2007-12-18 12:10:00,13.52,13.52,13.33,13.34,96000.0,10.9198,10.9198,10.7664,10.7745,96000.0
2007-12-18 12:15:00,13.32,13.38,13.32,13.38,66700.0,10.7583,10.8068,10.7583,10.8068,66700.0
2007-12-18 12:20:00,13.39,13.44,13.39,13.41,63600.0,10.8148,10.8552,10.8148,10.831,63600.0
2007-12-18 12:25:00,13.42,13.43,13.4,13.41,33900.0,10.8391,10.8471,10.8229,10.831,33900.0
2007-12-18 12:30:00,13.41,13.42,13.35,13.37,29300.0,10.831,10.8391,10.7825,10.7987,29300.0
2007-12-18 12:35:00,13.37,13.41,13.35,13.39,26100.0,10.7987,10.831,10.7825,10.8148,26100.0
2007-12-18 12:40:00,13.39,13.42,13.33,13.33,68500.0,10.8148,10.8391,10.7664,10.7664,68500.0
2007-12-18 12:45:00,13.35,13.36,13.31,13.31,30900.0,10.7825,10.7906,10.7502,10.7502,30900.0
2007-12-18 12:50:00,13.31,13.32,13.29,13.3,30700.0,10.7502,10.7583,10.7341,10.7421,30700.0
2007-12-18 12:55:00,13.3,13.34,13.3,13.32,30500.0,10.7421,10.7745,10.7421,10.7583,30500.0
2007-12-18 13:00:00,13.32,13.32,13.26,13.29,35300.0,10.7583,10.7583,10.7098,10.7341,35300.0
2007-12-18 13:05:00,13.28,13.29,13.26,13.26,39800.0,10.726,10.7341,10.7098,10.7098,39800.0
2007-12-18 13:10:00,13.26,13.32,13.26,13.32,47100.0,10.7098,10.7583,10.7098,10.7583,47100.0
2007-12-18 13:15:00,13.32,13.38,13.31,13.37,69600.0,10.7583,10.8068,10.7502,10.7987,69600.0
2007-12-18 13:20:00,13.37,13.5,13.37,13.49,121100.0,10.7987,10.9037,10.7987,10.8956,121100.0
2007-12-18 13:25:00,13.5,13.51,13.43,13.45,55500.0,10.9037,10.9118,10.8471,10.8633,55500.0
2007-12-18 13:30:00,13.44,13.53,13.43,13.5,54900.0,10.8552,10.9279,10.8471,10.9037,54900.0
2007-12-18 13:35:00,13.49,13.51,13.45,13.5,85100.0,10.8956,10.9118,10.8633,10.9037,85100.0
2007-12-18 13:40:00,13.49,13.51,13.46,13.5,65400.0,10.8956,10.9118,10.8714,10.9037,65400.0
2007-12-18 13:45:00,13.49,13.5,13.45,13.49,55700.0,10.8956,10.9037,10.8633,10.8956,55700.0
2007-12-18 13:50:00,13.49,13.52,13.48,13.52,47800.0,10.8956,10.9198,10.8875,10.9198,47800.0
2007-12-18 13:55:00,13.52,13.52,13.47,13.48,27200.0,10.9198,10.9198,10.8795,10.8875,27200.0
2007-12-18 14:00:00,13.48,13.54,13.48,13.5,26200.0,10.8875,10.936,10.8875,10.9037,26200.0
2007-12-18 14:05:00,13.49,13.6,13.44,13.6,74800.0,10.8956,10.9844,10.8552,10.9844,74800.0
2007-12-18 14:10:00,13.6,13.61,13.53,13.56,46500.0,10.9844,10.9925,10.9279,10.9521,46500.0
2007-12-18 14:15:00,13.55,13.6,13.53,13.6,61200.0,10.9441,10.9844,10.9279,10.9844,61200.0
2007-12-18 14:20:00,13.6,13.64,13.55,13.58,114700.0,10.9844,11.0168,10.9441,10.9683,114700.0
2007-12-18 14:25:00,13.58,13.59,13.55,13.59,29900.0,10.9683,10.9764,10.9441,10.9764,29900.0
2007-12-18 14:30:00,13.59,13.65,13.57,13.65,57200.0,10.9764,11.0248,10.9602,11.0248,57200.0
2007-12-18 14:35:00,13.65,13.65,13.6,13.62,30300.0,11.0248,11.0248,10.9844,11.0006,30300.0
2007-12-18 14:40:00,13.62,13.64,13.59,13.59,280500.0,11.0006,11.0168,10.9764,10.9764,280500.0
2007-12-18 14:45:00,13.6,13.6,13.51,13.52,70200.0,10.9844,10.9844,10.9118,10.9198,70200.0
2007-12-18 14:50:00,13.52,13.53,13.48,13.48,54800.0,10.9198,10.9279,10.8875,10.8875,54800.0
2007-12-18 14:55:00,13.47,13.48,13.41,13.42,89700.0,10.8795,10.8875,10.831,10.8391,89700.0
2007-12-18 15:00:00,13.42,13.47,13.41,13.46,98600.0,10.8391,10.8795,10.831,10.8714,98600.0
2007-12-18 15:05:00,13.47,13.5,13.44,13.45,121500.0,10.8795,10.9037,10.8552,10.8633,121500.0
2007-12-18 15:10:00,13.45,13.5,13.42,13.42,79500.0,10.8633,10.9037,10.8391,10.8391,79500.0
2007-12-18 15:15:00,13.41,13.5,13.41,13.46,83200.0,10.831,10.9037,10.831,10.8714,83200.0
2007-12-18 15:20:00,13.46,13.47,13.41,13.43,58500.0,10.8714,10.8795,10.831,10.8471,58500.0
2007-12-18 15:25:00,13.43,13.47,13.4,13.42,110200.0,10.8471,10.8795,10.8229,10.8391,110200.0
2007-12-18 15:30:00,13.41,13.48,13.41,13.47,79300.0,10.831,10.8875,10.831,10.8795,79300.0
2007-12-18 15:35:00,13.48,13.48,13.42,13.46,210600.0,10.8875,10.8875,10.8391,10.8714,210600.0
2007-12-18 15:40:00,13.46,13.5,13.45,13.48,152300.0,10.8714,10.9037,10.8633,10.8875,152300.0
2007-12-18 15:45:00,13.48,13.49,13.39,13.4,240600.0,10.8875,10.8956,10.8148,10.8229,240600.0
2007-12-18 15:50:00,13.4,13.46,13.39,13.45,224900.0,10.8229,10.8714,10.8148,10.8633,224900.0
2007-12-18 15:55:00,13.45,13.46,13.4,13.41,242300.0,10.8633,10.8714,10.8229,10.831,242300.0
2007-12-19 09:30:00,13.37,13.4,12.92,12.97,807200.0,10.7987,10.8229,10.4352,10.4756,807200.0
2007-12-19 09:35:00,13.02,13.18,12.98,13.11,148000.0,10.516,10.6452,10.4837,10.5887,148000.0
2007-12-19 09:40:00,13.11,13.28,13.08,13.15,117900.0,10.5887,10.726,10.5645,10.621,117900.0
2007-12-19 09:45:00,13.17,13.26,13.16,13.2,64000.0,10.6371,10.7098,10.6291,10.6614,64000.0
2007-12-19 09:50:00,13.22,13.35,13.2,13.28,62100.0,10.6775,10.7825,10.6614,10.726,62100.0
2007-12-19 09:55:00,13.28,13.49,13.26,13.48,104300.0,10.726,10.8956,10.7098,10.8875,104300.0
2007-12-19 10:00:00,13.48,13.49,13.37,13.39,175200.0,10.8875,10.8956,10.7987,10.8148,175200.0
2007-12-19 10:05:00,13.38,13.49,13.38,13.38,93100.0,10.8068,10.8956,10.8068,10.8068,93100.0
2007-12-19 10:10:00,13.38,13.41,13.34,13.38,89600.0,10.8068,10.831,10.7745,10.8068,89600.0
2007-12-19 10:15:00,13.38,13.41,13.33,13.33,58700.0,10.8068,10.831,10.7664,10.7664,58700.0
2007-12-19 10:20:00,13.32,13.5,13.32,13.47,123500.0,10.7583,10.9037,10.7583,10.8795,123500.0
2007-12-19 10:25:00,13.47,13.48,13.37,13.42,47000.0,10.8795,10.8875,10.7987,10.8391,47000.0
2007-12-19 10:30:00,13.43,13.43,13.37,13.39,68400.0,10.8471,10.8471,10.7987,10.8148,68400.0
2007-12-19 10:35:00,13.39,13.41,13.34,13.39,69300.0,10.8148,10.831,10.7745,10.8148,69300.0
2007-12-19 10:40:00,13.4,13.41,13.35,13.39,70000.0,10.8229,10.831,10.7825,10.8148,70000.0
2007-12-19 10:45:00,13.38,13.42,13.37,13.38,91400.0,10.8068,10.8391,10.7987,10.8068,91400.0
2007-12-19 10:50:00,13.38,13.41,13.37,13.38,65100.0,10.8068,10.831,10.7987,10.8068,65100.0
2007-12-19 10:55:00,13.38,13.38,13.33,13.33,71500.0,10.8068,10.8068,10.7664,10.7664,71500.0
2007-12-19 11:00:00,13.33,13.35,13.3,13.34,46700.0,10.7664,10.7825,10.7421,10.7745,46700.0
2007-12-19 11:05:00,13.34,13.4,13.34,13.4,60500.0,10.7745,10.8229,10.7745,10.8229,60500.0
2007-12-19 11:10:00,13.41,13.42,13.35,13.36,60200.0,10.831,10.8391,10.7825,10.7906,60200.0
2007-12-19 11:15:00,13.35,13.36,13.2,13.22,184900.0,10.7825,10.7906,10.6614,10.6775,184900.0
2007-12-19 11:20:00,13.22,13.27,13.2,13.24,178300.0,10.6775,10.7179,10.6614,10.6937,178300.0
2007-12-19 11:25:00,13.23,13.27,13.2,13.2,92100.0,10.6856,10.7179,10.6614,10.6614,92100.0
2007-12-19 11:30:00,13.2,13.22,13.11,13.12,161000.0,10.6614,10.6775,10.5887,10.5968,161000.0
2007-12-19 11:35:00,13.12,13.29,13.1,13.28,135700.0,10.5968,10.7341,10.5806,10.726,135700.0
2007-12-19 11:40:00,13.28,13.32,13.26,13.29,80200.0,10.726,10.7583,10.7098,10.7341,80200.0
2007-12-19 11:45:00,13.3,13.31,13.25,13.25,45300.0,10.7421,10.7502,10.7018,10.7018,45300.0
2007-12-19 11:50:00,13.25,13.28,13.14,13.16,73100.0,10.7018,10.726,10.6129,10.6291,73100.0
2007-12-19 11:55:00,13.16,13.18,13.12,13.17,63800.0,10.6291,10.6452,10.5968,10.6371,63800.0
2007-12-19 12:00:00,13.17,13.27,13.17,13.27,49400.0,10.6371,10.7179,10.6371,10.7179,49400.0
2007-12-19 12:05:00,13.26,13.29,13.24,13.24,59100.0,10.7098,10.7341,10.6937,10.6937,59100.0
2007-12-19 12:10:00,13.24,13.3,13.23,13.29,55000.0,10.6937,10.7421,10.6856,10.7341,55000.0
2007-12-19 12:15:00,13.3,13.3,13.25,13.25,26100.0,10.7421,10.7421,10.7018,10.7018,26100.0
2007-12-19 12:20:00,13.25,13.33,13.24,13.3,71800.0,10.7018,10.7664,10.6937,10.7421,71800.0
2007-12-19 12:25:00,13.3,13.31,13.24,13.24,86000.0,10.7421,10.7502,10.6937,10.6937,86000.0
2007-12-19 12:30:00,13.24,13.25,13.2,13.24,30500.0,10.6937,10.7018,10.6614,10.6937,30500.0
2007-12-19 12:35:00,13.23,13.32,13.23,13.31,24100.0,10.6856,10.7583,10.6856,10.7502,24100.0
2007-12-19 12:40:00,13.31,13.31,13.25,13.26,36000.0,10.7502,10.7502,10.7018,10.7098,36000.0
2007-12-19 12:45:00,13.25,13.33,13.25,13.33,22900.0,10.7018,10.7664,10.7018,10.7664,22900.0
2007-12-19 12:50:00,13.34,13.37,13.33,13.37,39100.0,10.7745,10.7987,10.7664,10.7987,39100.0
2007-12-19 12:55:00,13.36,13.38,13.36,13.37,28600.0,10.7906,10.8068,10.7906,10.7987,28600.0
2007-12-19 13:00:00,13.36,13.37,13.31,13.35,57200.0,10.7906,10.7987,10.7502,10.7825,57200.0
2007-12-19 13:05:00,13.35,13.37,13.32,13.35,23700.0,10.7825,10.7987,10.7583,10.7825,23700.0
2007-12-19 13:10:00,13.34,13.36,13.33,13.33,13800.0,10.7745,10.7906,10.7664,10.7664,13800.0
2007-12-19 13:15:00,13.33,13.34,13.25,13.26,40400.0,10.7664,10.7745,10.7018,10.7098,40400.0
2007-12-19 13:20:00,13.25,13.26,13.23,13.26,20300.0,10.7018,10.7098,10.6856,10.7098,20300.0
2007-12-19 13:25:00,13.27,13.28,13.2,13.25,28200.0,10.7179,10.726,10.6614,10.7018,28200.0
2007-12-19 13:30:00,13.25,13.25,13.17,13.2,46900.0,10.7018,10.7018,10.6371,10.6614,46900.0
2007-12-19 13:35:00,13.19,13.26,13.17,13.25,30000.0,10.6533,10.7098,10.6371,10.7018,30000.0
2007-12-19 13:40:00,13.26,13.26,13.21,13.21,10800.0,10.7098,10.7098,10.6695,10.6695,10800.0
2007-12-19 13:45:00,13.21,13.21,13.15,13.2,47100.0,10.6695,10.6695,10.621,10.6614,47100.0
2007-12-19 13:50:00,13.19,13.19,13.18,13.19,22000.0,10.6533,10.6533,10.6452,10.6533,22000.0
2007-12-19 13:55:00,13.19,13.19,13.15,13.16,24200.0,10.6533,10.6533,10.621,10.6291,24200.0
2007-12-19 14:00:00,13.16,13.22,13.15,13.19,110000.0,10.6291,10.6775,10.621,10.6533,110000.0
2007-12-19 14:05:00,13.2,13.2,13.16,13.18,34700.0,10.6614,10.6614,10.6291,10.6452,34700.0
2007-12-19 14:10:00,13.18,13.27,13.17,13.26,52400.0,10.6452,10.7179,10.6371,10.7098,52400.0
2007-12-19 14:15:00,13.26,13.31,13.22,13.22,57300.0,10.7098,10.7502,10.6775,10.6775,57300.0
2007-12-19 14:20:00,13.22,13.22,13.15,13.17,178400.0,10.6775,10.6775,10.621,10.6371,178400.0
2007-12-19 14:25:00,13.16,13.17,13.1,13.1,184200.0,10.6291,10.6371,10.5806,10.5806,184200.0
2007-12-19 14:30:00,13.1,13.13,13.1,13.11,108900.0,10.5806,10.6048,10.5806,10.5887,108900.0
2007-12-19 14:35:00,13.1,13.16,13.1,13.16,76100.0,10.5806,10.6291,10.5806,10.6291,76100.0
2007-12-19 14:40:00,13.16,13.2,13.14,13.19,49900.0,10.6291,10.6614,10.6129,10.6533,49900.0
2007-12-19 14:45:00,13.19,13.2,13.17,13.2,72700.0,10.6533,10.6614,10.6371,10.6614,72700.0
2007-12-19 14:50:00,13.2,13.21,13.16,13.17,44200.0,10.6614,10.6695,10.6291,10.6371,44200.0
2007-12-19 14:55:00,13.16,13.18,13.16,13.17,29800.0,10.6291,10.6452,10.6291,10.6371,29800.0
2007-12-19 15:00:00,13.17,13.21,13.16,13.19,90100.0,10.6371,10.6695,10.6291,10.6533,90100.0
2007-12-19 15:05:00,13.19,13.19,13.08,13.11,109500.0,10.6533,10.6533,10.5645,10.5887,109500.0
2007-12-19 15:10:00,13.12,13.15,13.1,13.15,73500.0,10.5968,10.621,10.5806,10.621,73500.0
2007-12-19 15:15:00,13.14,13.18,13.14,13.18,61900.0,10.6129,10.6452,10.6129,10.6452,61900.0
2007-12-19 15:20:00,13.19,13.19,13.1,13.13,207300.0,10.6533,10.6533,10.5806,10.6048,207300.0
2007-12-19 15:25:00,13.13,13.2,13.13,13.17,56700.0,10.6048,10.6614,10.6048,10.6371,56700.0
2007-12-19 15:30:00,13.17,13.24,13.16,13.19,95000.0,10.6371,10.6937,10.6291,10.6533,95000.0
2007-12-19 15:35:00,13.2,13.26,13.19,13.22,97100.0,10.6614,10.7098,10.6533,10.6775,97100.0
2007-12-19 15:40:00,13.22,13.23,13.18,13.19,79600.0,10.6775,10.6856,10.6452,10.6533,79600.0
2007-12-19 15:45:00,13.2,13.23,13.18,13.19,88400.0,10.6614,10.6856,10.6452,10.6533,88400.0
2007-12-19 15:50:00,13.18,13.2,13.14,13.14,107200.0,10.6452,10.6614,10.6129,10.6129,107200.0
2007-12-19 15:55:00,13.14,13.18,13.14,13.18,179700.0,10.6129,10.6452,10.6129,10.6452,179700.0
2007-12-20 09:30:00,13.02,13.28,13.02,13.21,66100.0,10.516,10.726,10.516,10.6695,66100.0
2007-12-20 09:35:00,13.19,13.26,13.15,13.26,36200.0,10.6533,10.7098,10.621,10.7098,36200.0
2007-12-20 09:40:00,13.27,13.28,13.18,13.18,71500.0,10.7179,10.726,10.6452,10.6452,71500.0
2007-12-20 09:45:00,13.18,13.2,13.13,13.16,80500.0,10.6452,10.6614,10.6048,10.6291,80500.0
2007-12-20 09:50:00,13.16,13.18,13.11,13.11,57000.0,10.6291,10.6452,10.5887,10.5887,57000.0
2007-12-20 09:55:00,13.11,13.14,13.03,13.04,47000.0,10.5887,10.6129,10.5241,10.5321,47000.0
2007-12-20 10:00:00,13.03,13.17,13.03,13.12,150600.0,10.5241,10.6371,10.5241,10.5968,150600.0
2007-12-20 10:05:00,13.11,13.18,13.11,13.13,58600.0,10.5887,10.6452,10.5887,10.6048,58600.0
2007-12-20 10:10:00,13.13,13.13,13.05,13.06,69900.0,10.6048,10.6048,10.5402,10.5483,69900.0
2007-12-20 10:15:00,13.06,13.07,12.98,12.99,69200.0,10.5483,10.5564,10.4837,10.4918,69200.0
2007-12-20 10:20:00,12.98,13.02,12.97,13.0,65400.0,10.4837,10.516,10.4756,10.4998,65400.0
2007-12-20 10:25:00,13.0,13.03,12.98,13.02,26500.0,10.4998,10.5241,10.4837,10.516,26500.0
2007-12-20 10:30:00,13.01,13.12,12.99,13.1,50700.0,10.5079,10.5968,10.4918,10.5806,50700.0
2007-12-20 10:35:00,13.1,13.14,13.01,13.01,73800.0,10.5806,10.6129,10.5079,10.5079,73800.0
2007-12-20 10:40:00,13.01,13.04,13.0,13.03,29700.0,10.5079,10.5321,10.4998,10.5241,29700.0
2007-12-20 10:45:00,13.03,13.03,13.02,13.03,11200.0,10.5241,10.5241,10.516,10.5241,11200.0
2007-12-20 10:50:00,13.03,13.03,12.96,12.97,92900.0,10.5241,10.5241,10.4675,10.4756,92900.0
2007-12-20 10:55:00,12.97,13.02,12.95,13.01,37300.0,10.4756,10.516,10.4595,10.5079,37300.0
2007-12-20 11:00:00,13.01,13.02,12.93,12.98,57400.0,10.5079,10.516,10.4433,10.4837,57400.0
2007-12-20 11:05:00,12.98,13.01,12.93,12.94,45500.0,10.4837,10.5079,10.4433,10.4514,45500.0
2007-12-20 11:10:00,12.94,12.96,12.93,12.94,22600.0,10.4514,10.4675,10.4433,10.4514,22600.0
2007-12-20 11:15:00,12.93,12.96,12.91,12.92,28700.0,10.4433,10.4675,10.4271,10.4352,28700.0
2007-12-20 11:20:00,12.92,12.92,12.84,12.85,98100.0,10.4352,10.4352,10.3706,10.3787,98100.0
2007-12-20 11:25:00,12.86,12.89,12.83,12.87,52600.0,10.3868,10.411,10.3625,10.3948,52600.0
2007-12-20 11:30:00,12.87,12.89,12.83,12.83,34900.0,10.3948,10.411,10.3625,10.3625,34900.0
2007-12-20 11:35:00,12.83,12.86,12.82,12.82,32800.0,10.3625,10.3868,10.3545,10.3545,32800.0
2007-12-20 11:40:00,12.82,12.82,12.78,12.79,56800.0,10.3545,10.3545,10.3222,10.3302,56800.0
2007-12-20 11:45:00,12.79,12.82,12.77,12.77,21900.0,10.3302,10.3545,10.3141,10.3141,21900.0
2007-12-20 11:50:00,12.77,12.79,12.73,12.79,48800.0,10.3141,10.3302,10.2818,10.3302,48800.0
2007-12-20 11:55:00,12.78,12.8,12.78,12.79,25000.0,10.3222,10.3383,10.3222,10.3302,25000.0
2007-12-20 12:00:00,12.79,12.83,12.75,12.8,48400.0,10.3302,10.3625,10.2979,10.3383,48400.0
2007-12-20 12:05:00,12.8,13.13,12.8,13.13,65300.0,10.3383,10.6048,10.3383,10.6048,65300.0
2007-12-20 12:10:00,12.87,12.87,12.84,12.84,18800.0,10.3948,10.3948,10.3706,10.3706,18800.0
2007-12-20 12:15:00,12.84,12.86,12.79,12.79,28100.0,10.3706,10.3868,10.3302,10.3302,28100.0
2007-12-20 12:20:00,12.8,12.8,12.75,12.75,39700.0,10.3383,10.3383,10.2979,10.2979,39700.0
2007-12-20 12:25:00,12.75,12.8,12.74,12.76,55400.0,10.2979,10.3383,10.2898,10.306,55400.0
2007-12-20 12:30:00,12.76,12.76,12.72,12.72,109100.0,10.306,10.306,10.2737,10.2737,109100.0
2007-12-20 12:35:00,12.72,12.74,12.71,12.71,30800.0,10.2737,10.2898,10.2656,10.2656,30800.0
2007-12-20 12:40:00,12.71,12.71,12.68,12.7,50500.0,10.2656,10.2656,10.2414,10.2575,50500.0
2007-12-20 12:45:00,12.7,12.76,12.68,12.74,29800.0,10.2575,10.306,10.2414,10.2898,29800.0
2007-12-20 12:50:00,12.74,12.76,12.74,12.76,25000.0,10.2898,10.306,10.2898,10.306,25000.0
2007-12-20 12:55:00,12.75,12.77,12.74,12.76,30600.0,10.2979,10.3141,10.2898,10.306,30600.0
2007-12-20 13:00:00,12.76,12.76,12.73,12.75,48900.0,10.306,10.306,10.2818,10.2979,48900.0
2007-12-20 13:05:00,12.75,12.8,12.75,12.79,39800.0,10.2979,10.3383,10.2979,10.3302,39800.0
2007-12-20 13:10:00,12.8,12.8,12.79,12.79,24600.0,10.3383,10.3383,10.3302,10.3302,24600.0
2007-12-20 13:15:00,12.79,12.82,12.79,12.8,31600.0,10.3302,10.3545,10.3302,10.3383,31600.0
2007-12-20 13:20:00,12.8,12.96,12.79,12.93,77300.0,10.3383,10.4675,10.3302,10.4433,77300.0
2007-12-20 13:25:00,12.92,12.99,12.92,12.96,40900.0,10.4352,10.4918,10.4352,10.4675,40900.0
2007-12-20 13:30:00,12.97,12.97,12.93,12.96,29200.0,10.4756,10.4756,10.4433,10.4675,29200.0
2007-12-20 13:35:00,12.96,12.97,12.92,12.96,27200.0,10.4675,10.4756,10.4352,10.4675,27200.0
2007-12-20 13:40:00,12.97,12.97,12.89,12.89,24200.0,10.4756,10.4756,10.411,10.411,24200.0
2007-12-20 13:45:00,12.9,12.95,12.89,12.95,19100.0,10.4191,10.4595,10.411,10.4595,19100.0
2007-12-20 13:50:00,12.95,13.05,12.94,13.04,47800.0,10.4595,10.5402,10.4514,10.5321,47800.0
2007-12-20 13:55:00,13.04,13.06,12.98,13.01,53100.0,10.5321,10.5483,10.4837,10.5079,53100.0
2007-12-20 14:00:00,13.01,13.02,12.96,12.96,46400.0,10.5079,10.516,10.4675,10.4675,46400.0
2007-12-20 14:05:00,12.97,12.99,12.97,12.97,24500.0,10.4756,10.4918,10.4756,10.4756,24500.0
2007-12-20 14:10:00,12.96,13.02,12.95,12.98,40500.0,10.4675,10.516,10.4595,10.4837,40500.0
2007-12-20 14:15:00,12.98,13.07,12.98,13.06,72200.0,10.4837,10.5564,10.4837,10.5483,72200.0
2007-12-20 14:20:00,13.05,13.12,13.05,13.08,54000.0,10.5402,10.5968,10.5402,10.5645,54000.0
2007-12-20 14:25:00,13.08,13.09,13.03,13.07,59700.0,10.5645,10.5725,10.5241,10.5564,59700.0
2007-12-20 14:30:00,13.07,13.18,13.05,13.18,60900.0,10.5564,10.6452,10.5402,10.6452,60900.0
2007-12-20 14:35:00,13.17,13.19,13.12,13.12,117800.0,10.6371,10.6533,10.5968,10.5968,117800.0
2007-12-20 14:40:00,13.12,13.15,13.09,13.09,63700.0,10.5968,10.621,10.5725,10.5725,63700.0
2007-12-20 14:45:00,13.09,13.1,13.05,13.09,39800.0,10.5725,10.5806,10.5402,10.5725,39800.0
2007-12-20 14:50:00,13.09,13.12,13.05,13.05,49200.0,10.5725,10.5968,10.5402,10.5402,49200.0
2007-12-20 14:55:00,13.05,13.07,13.03,13.06,44800.0,10.5402,10.5564,10.5241,10.5483,44800.0
2007-12-20 15:00:00,13.05,13.06,12.97,12.98,101600.0,10.5402,10.5483,10.4756,10.4837,101600.0
2007-12-20 15:05:00,12.98,13.06,12.97,13.05,45300.0,10.4837,10.5483,10.4756,10.5402,45300.0
2007-12-20 15:10:00,13.06,13.13,13.06,13.13,69200.0,10.5483,10.6048,10.5483,10.6048,69200.0
2007-12-20 15:15:00,13.12,13.14,13.1,13.12,40700.0,10.5968,10.6129,10.5806,10.5968,40700.0
2007-12-20 15:20:00,13.13,13.17,13.11,13.15,63200.0,10.6048,10.6371,10.5887,10.621,63200.0
2007-12-20 15:25:00,13.14,13.16,13.07,13.09,58400.0,10.6129,10.6291,10.5564,10.5725,58400.0
2007-12-20 15:30:00,13.08,13.12,13.07,13.09,65100.0,10.5645,10.5968,10.5564,10.5725,65100.0
2007-12-20 15:35:00,13.09,13.15,13.09,13.15,39800.0,10.5725,10.621,10.5725,10.621,39800.0
2007-12-20 15:40:00,13.15,13.19,13.12,13.18,139300.0,10.621,10.6533,10.5968,10.6452,139300.0
2007-12-20 15:45:00,13.18,13.3,13.14,13.26,319200.0,10.6452,10.7421,10.6129,10.7098,319200.0
2007-12-20 15:50:00,13.26,13.29,13.21,13.23,163800.0,10.7098,10.7341,10.6695,10.6856,163800.0
2007-12-20 15:55:00,13.23,13.25,13.21,13.24,167200.0,10.6856,10.7018,10.6695,10.6937,167200.0
2007-12-21 09:30:00,13.45,13.55,13.38,13.5,1149800.0,10.8633,10.9441,10.8068,10.9037,1149800.0
2007-12-21 09:35:00,13.5,13.63,13.41,13.47,203500.0,10.9037,11.0087,10.831,10.8795,203500.0
2007-12-21 09:40:00,13.47,13.75,13.47,13.74,90000.0,10.8795,11.1056,10.8795,11.0975,90000.0
2007-12-21 09:45:00,13.73,13.73,13.64,13.65,87300.0,11.0894,11.0894,11.0168,11.0248,87300.0
2007-12-21 09:50:00,13.65,13.66,13.53,13.61,141400.0,11.0248,11.0329,10.9279,10.9925,141400.0
2007-12-21 09:55:00,13.61,13.63,13.54,13.55,117000.0,10.9925,11.0087,10.936,10.9441,117000.0
2007-12-21 10:00:00,13.56,13.58,13.51,13.58,101900.0,10.9521,10.9683,10.9118,10.9683,101900.0
2007-12-21 10:05:00,13.58,13.58,13.45,13.48,119100.0,10.9683,10.9683,10.8633,10.8875,119100.0
2007-12-21 10:10:00,13.47,13.5,13.43,13.44,105000.0,10.8795,10.9037,10.8471,10.8552,105000.0
2007-12-21 10:15:00,13.43,13.45,13.41,13.42,112000.0,10.8471,10.8633,10.831,10.8391,112000.0
2007-12-21 10:20:00,13.42,13.55,13.41,13.49,174200.0,10.8391,10.9441,10.831,10.8956,174200.0
2007-12-21 10:25:00,13.48,13.49,13.42,13.45,78000.0,10.8875,10.8956,10.8391,10.8633,78000.0
2007-12-21 10:30:00,13.45,13.45,13.36,13.39,130200.0,10.8633,10.8633,10.7906,10.8148,130200.0
2007-12-21 10:35:00,13.39,13.4,13.36,13.38,65000.0,10.8148,10.8229,10.7906,10.8068,65000.0
2007-12-21 10:40:00,13.37,13.38,13.29,13.3,130700.0,10.7987,10.8068,10.7341,10.7421,130700.0
2007-12-21 10:45:00,13.3,13.34,13.28,13.3,91200.0,10.7421,10.7745,10.726,10.7421,91200.0
2007-12-21 10:50:00,13.3,13.3,13.23,13.24,90500.0,10.7421,10.7421,10.6856,10.6937,90500.0
2007-12-21 10:55:00,13.23,13.24,13.19,13.23,46300.0,10.6856,10.6937,10.6533,10.6856,46300.0
2007-12-21 11:00:00,13.23,13.26,13.22,13.24,66600.0,10.6856,10.7098,10.6775,10.6937,66600.0
2007-12-21 11:05:00,13.23,13.29,13.23,13.29,42600.0,10.6856,10.7341,10.6856,10.7341,42600.0
2007-12-21 11:10:00,13.29,13.29,13.23,13.24,43000.0,10.7341,10.7341,10.6856,10.6937,43000.0
2007-12-21 11:15:00,13.23,13.24,13.2,13.21,40400.0,10.6856,10.6937,10.6614,10.6695,40400.0
2007-12-21 11:20:00,13.2,13.21,13.15,13.15,46000.0,10.6614,10.6695,10.621,10.621,46000.0
2007-12-21 11:25:00,13.15,13.18,13.13,13.18,29700.0,10.621,10.6452,10.6048,10.6452,29700.0
2007-12-21 11:30:00,13.18,13.18,13.12,13.13,27000.0,10.6452,10.6452,10.5968,10.6048,27000.0
2007-12-21 11:35:00,13.14,13.14,13.1,13.1,71400.0,10.6129,10.6129,10.5806,10.5806,71400.0
2007-12-21 11:40:00,13.1,13.12,13.09,13.11,23900.0,10.5806,10.5968,10.5725,10.5887,23900.0
2007-12-21 11:45:00,13.11,13.13,13.09,13.13,59400.0,10.5887,10.6048,10.5725,10.6048,59400.0
2007-12-21 11:50:00,13.12,13.13,13.08,13.1,33100.0,10.5968,10.6048,10.5645,10.5806,33100.0
2007-12-21 11:55:00,13.09,13.13,13.07,13.09,48000.0,10.5725,10.6048,10.5564,10.5725,48000.0
2007-12-21 12:00:00,13.09,13.11,13.08,13.1,30900.0,10.5725,10.5887,10.5645,10.5806,30900.0
2007-12-21 12:05:00,13.09,13.1,13.07,13.07,42000.0,10.5725,10.5806,10.5564,10.5564,42000.0
2007-12-21 12:10:00,13.08,13.08,13.01,13.02,60900.0,10.5645,10.5645,10.5079,10.516,60900.0
2007-12-21 12:15:00,13.01,13.02,12.99,12.99,91600.0,10.5079,10.516,10.4918,10.4918,91600.0
2007-12-21 12:20:00,12.99,13.0,12.99,12.99,44300.0,10.4918,10.4998,10.4918,10.4918,44300.0
2007-12-21 12:25:00,12.99,13.0,12.99,12.99,30000.0,10.4918,10.4998,10.4918,10.4918,30000.0
2007-12-21 12:30:00,13.0,13.02,12.99,13.0,59900.0,10.4998,10.516,10.4918,10.4998,59900.0
2007-12-21 12:35:00,13.0,13.0,12.96,12.96,43300.0,10.4998,10.4998,10.4675,10.4675,43300.0
2007-12-21 12:40:00,12.96,12.99,12.96,12.97,27400.0,10.4675,10.4918,10.4675,10.4756,27400.0
2007-12-21 12:45:00,12.98,13.0,12.97,12.97,131500.0,10.4837,10.4998,10.4756,10.4756,131500.0
2007-12-21 12:50:00,12.98,13.0,12.98,12.99,11500.0,10.4837,10.4998,10.4837,10.4918,11500.0
2007-12-21 12:55:00,13.0,13.0,12.99,13.0,17300.0,10.4998,10.4998,10.4918,10.4998,17300.0
2007-12-21 13:00:00,13.0,13.03,12.99,12.99,69100.0,10.4998,10.5241,10.4918,10.4918,69100.0
2007-12-21 13:05:00,13.0,13.02,12.99,13.02,30200.0,10.4998,10.516,10.4918,10.516,30200.0
2007-12-21 13:10:00,13.01,13.05,13.01,13.03,70800.0,10.5079,10.5402,10.5079,10.5241,70800.0
2007-12-21 13:15:00,13.03,13.07,13.02,13.07,41500.0,10.5241,10.5564,10.516,10.5564,41500.0
2007-12-21 13:20:00,13.08,13.11,13.06,13.06,77100.0,10.5645,10.5887,10.5483,10.5483,77100.0
2007-12-21 13:25:00,13.07,13.1,13.06,13.08,19500.0,10.5564,10.5806,10.5483,10.5645,19500.0
2007-12-21 13:30:00,13.09,13.11,13.09,13.11,14600.0,10.5725,10.5887,10.5725,10.5887,14600.0
2007-12-21 13:35:00,13.1,13.15,13.1,13.11,53700.0,10.5806,10.621,10.5806,10.5887,53700.0
2007-12-21 13:40:00,13.12,13.14,13.12,13.13,18200.0,10.5968,10.6129,10.5968,10.6048,18200.0
2007-12-21 13:45:00,13.13,13.16,13.12,13.13,62600.0,10.6048,10.6291,10.5968,10.6048,62600.0
2007-12-21 13:50:00,13.14,13.17,13.14,13.16,23200.0,10.6129,10.6371,10.6129,10.6291,23200.0
2007-12-21 13:55:00,13.16,13.17,13.14,13.15,27500.0,10.6291,10.6371,10.6129,10.621,27500.0
2007-12-21 14:00:00,13.14,13.19,13.14,13.19,46100.0,10.6129,10.6533,10.6129,10.6533,46100.0
2007-12-21 14:05:00,13.19,13.22,13.18,13.2,30800.0,10.6533,10.6775,10.6452,10.6614,30800.0
2007-12-21 14:10:00,13.19,13.21,13.18,13.21,24400.0,10.6533,10.6695,10.6452,10.6695,24400.0
2007-12-21 14:15:00,13.21,13.21,13.2,13.2,15800.0,10.6695,10.6695,10.6614,10.6614,15800.0
2007-12-21 14:20:00,13.21,13.22,13.2,13.2,29500.0,10.6695,10.6775,10.6614,10.6614,29500.0
2007-12-21 14:25:00,13.2,13.22,13.19,13.2,26900.0,10.6614,10.6775,10.6533,10.6614,26900.0
2007-12-21 14:30:00,13.19,13.21,13.19,13.2,21600.0,10.6533,10.6695,10.6533,10.6614,21600.0
2007-12-21 14:35:00,13.21,13.22,13.19,13.22,36400.0,10.6695,10.6775,10.6533,10.6775,36400.0
2007-12-21 14:40:00,13.22,13.23,13.21,13.21,33300.0,10.6775,10.6856,10.6695,10.6695,33300.0
2007-12-21 14:45:00,13.22,13.25,13.21,13.23,44200.0,10.6775,10.7018,10.6695,10.6856,44200.0
2007-12-21 14:50:00,13.23,13.26,13.22,13.26,35100.0,10.6856,10.7098,10.6775,10.7098,35100.0
2007-12-21 14:55:00,13.25,13.29,13.25,13.28,47800.0,10.7018,10.7341,10.7018,10.726,47800.0
2007-12-21 15:00:00,13.28,13.31,13.28,13.28,58600.0,10.726,10.7502,10.726,10.726,58600.0
2007-12-21 15:05:00,13.29,13.3,13.27,13.29,40400.0,10.7341,10.7421,10.7179,10.7341,40400.0
2007-12-21 15:10:00,13.29,13.3,13.28,13.29,49800.0,10.7341,10.7421,10.726,10.7341,49800.0
2007-12-21 15:15:00,13.29,13.3,13.29,13.3,47900.0,10.7341,10.7421,10.7341,10.7421,47900.0
2007-12-21 15:20:00,13.3,13.37,13.29,13.35,77200.0,10.7421,10.7987,10.7341,10.7825,77200.0
2007-12-21 15:25:00,13.35,13.36,13.34,13.35,68000.0,10.7825,10.7906,10.7745,10.7825,68000.0
2007-12-21 15:30:00,13.35,13.36,13.34,13.35,42700.0,10.7825,10.7906,10.7745,10.7825,42700.0
2007-12-21 15:35:00,13.35,13.36,13.29,13.31,119000.0,10.7825,10.7906,10.7341,10.7502,119000.0
2007-12-21 15:40:00,13.31,13.36,13.3,13.36,154800.0,10.7502,10.7906,10.7421,10.7906,154800.0
2007-12-21 15:45:00,13.36,13.36,13.32,13.35,129100.0,10.7906,10.7906,10.7583,10.7825,129100.0
2007-12-21 15:50:00,13.34,13.44,13.34,13.43,175700.0,10.7745,10.8552,10.7745,10.8471,175700.0
2007-12-21 15:55:00,13.43,13.47,13.4,13.44,272800.0,10.8471,10.8795,10.8229,10.8552,272800.0
2007-12-24 09:30:00,13.31,13.41,13.23,13.34,57600.0,10.7502,10.831,10.6856,10.7745,57600.0
2007-12-24 09:35:00,13.32,13.52,13.32,13.5,50800.0,10.7583,10.9198,10.7583,10.9037,50800.0
2007-12-24 09:40:00,13.51,13.7,13.49,13.66,66000.0,10.9118,11.0652,10.8956,11.0329,66000.0
2007-12-24 09:45:00,13.64,13.7,13.6,13.65,58700.0,11.0168,11.0652,10.9844,11.0248,58700.0
2007-12-24 09:50:00,13.64,13.68,13.62,13.66,40100.0,11.0168,11.0491,11.0006,11.0329,40100.0
2007-12-24 09:55:00,13.65,13.74,13.64,13.7,71700.0,11.0248,11.0975,11.0168,11.0652,71700.0
2007-12-24 10:00:00,13.7,13.72,13.67,13.68,34200.0,11.0652,11.0814,11.041,11.0491,34200.0
2007-12-24 10:05:00,13.69,13.7,13.64,13.68,32400.0,11.0571,11.0652,11.0168,11.0491,32400.0
2007-12-24 10:10:00,13.68,13.69,13.65,13.69,21400.0,11.0491,11.0571,11.0248,11.0571,21400.0
2007-12-24 10:15:00,13.69,13.74,13.68,13.74,55900.0,11.0571,11.0975,11.0491,11.0975,55900.0
2007-12-24 10:20:00,13.73,13.79,13.7,13.78,74100.0,11.0894,11.1379,11.0652,11.1298,74100.0
2007-12-24 10:25:00,13.78,13.84,13.76,13.78,60700.0,11.1298,11.1783,11.1137,11.1298,60700.0
2007-12-24 10:30:00,13.78,13.79,13.75,13.78,24600.0,11.1298,11.1379,11.1056,11.1298,24600.0
2007-12-24 10:35:00,13.79,13.81,13.78,13.8,31300.0,11.1379,11.1541,11.1298,11.146,31300.0
2007-12-24 10:40:00,13.79,13.84,13.79,13.82,26700.0,11.1379,11.1783,11.1379,11.1621,26700.0
2007-12-24 10:45:00,13.82,13.83,13.74,13.76,37400.0,11.1621,11.1702,11.0975,11.1137,37400.0
2007-12-24 10:50:00,13.75,13.8,13.74,13.78,20600.0,11.1056,11.146,11.0975,11.1298,20600.0
2007-12-24 10:55:00,13.77,13.78,13.75,13.77,13900.0,11.1218,11.1298,11.1056,11.1218,13900.0
2007-12-24 11:00:00,13.77,13.78,13.73,13.75,27500.0,11.1218,11.1298,11.0894,11.1056,27500.0
2007-12-24 11:05:00,13.74,13.82,13.74,13.82,40800.0,11.0975,11.1621,11.0975,11.1621,40800.0
2007-12-24 11:10:00,13.82,13.82,13.8,13.82,22400.0,11.1621,11.1621,11.146,11.1621,22400.0
2007-12-24 11:15:00,13.81,13.86,13.81,13.82,48600.0,11.1541,11.1944,11.1541,11.1621,48600.0
2007-12-24 11:20:00,13.82,13.84,13.81,13.84,19400.0,11.1621,11.1783,11.1541,11.1783,19400.0
2007-12-24 11:25:00,13.84,13.84,13.81,13.81,32300.0,11.1783,11.1783,11.1541,11.1541,32300.0
2007-12-24 11:30:00,13.81,13.83,13.74,13.82,102400.0,11.1541,11.1702,11.0975,11.1621,102400.0
2007-12-24 11:35:00,13.83,13.83,13.79,13.8,18500.0,11.1702,11.1702,11.1379,11.146,18500.0
2007-12-24 11:40:00,13.79,13.79,13.73,13.74,60900.0,11.1379,11.1379,11.0894,11.0975,60900.0
2007-12-24 11:45:00,13.74,13.74,13.71,13.72,11800.0,11.0975,11.0975,11.0733,11.0814,11800.0
2007-12-24 11:50:00,13.72,13.78,13.72,13.78,34100.0,11.0814,11.1298,11.0814,11.1298,34100.0
2007-12-24 11:55:00,13.78,13.8,13.77,13.79,21800.0,11.1298,11.146,11.1218,11.1379,21800.0
2007-12-24 12:00:00,13.78,13.79,13.78,13.79,13300.0,11.1298,11.1379,11.1298,11.1379,13300.0
2007-12-24 12:05:00,13.79,13.79,13.75,13.76,22700.0,11.1379,11.1379,11.1056,11.1137,22700.0
2007-12-24 12:10:00,13.76,13.77,13.75,13.76,24400.0,11.1137,11.1218,11.1056,11.1137,24400.0
2007-12-24 12:15:00,13.75,13.78,13.75,13.75,19400.0,11.1056,11.1298,11.1056,11.1056,19400.0
2007-12-24 12:20:00,13.76,13.77,13.72,13.72,28900.0,11.1137,11.1218,11.0814,11.0814,28900.0
2007-12-24 12:25:00,13.73,13.75,13.68,13.75,69900.0,11.0894,11.1056,11.0491,11.1056,69900.0
2007-12-24 12:30:00,13.74,13.8,13.74,13.79,26900.0,11.0975,11.146,11.0975,11.1379,26900.0
2007-12-24 12:35:00,13.79,13.88,13.78,13.88,106700.0,11.1379,11.2106,11.1298,11.2106,106700.0
2007-12-24 12:40:00,13.87,13.93,13.86,13.92,91600.0,11.2025,11.251,11.1944,11.2429,91600.0
2007-12-24 12:45:00,13.92,13.94,13.9,13.93,91800.0,11.2429,11.2591,11.2268,11.251,91800.0
2007-12-24 12:50:00,13.94,13.94,13.87,13.88,87600.0,11.2591,11.2591,11.2025,11.2106,87600.0
2007-12-24 12:55:00,13.88,13.89,13.83,13.85,97400.0,11.2106,11.2187,11.1702,11.1864,97400.0
2007-12-24 13:00:00,13.86,13.86,13.83,13.83,41000.0,11.1944,11.1944,11.1702,11.1702,41000.0
2007-12-24 13:05:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:10:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:15:00,13.83,13.83,13.83,13.83,10200.0,11.1702,11.1702,11.1702,11.1702,10200.0
2007-12-24 13:20:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:25:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:30:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:35:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:40:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:45:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:50:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 13:55:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 14:00:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 14:05:00,13.83,13.83,13.83,13.83,0.0,11.1702,11.1702,11.1702,11.1702,0.0
2007-12-24 14:10:00,13.89,13.89,13.89,13.89,2000.0,11.2187,11.2187,11.2187,11.2187,2000.0
2007-12-24 14:15:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:20:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:25:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:30:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:35:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:40:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:45:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:50:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 14:55:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:00:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:05:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:10:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:15:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:20:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:25:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:30:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:35:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:40:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:45:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:50:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-24 15:55:00,13.89,13.89,13.89,13.89,0.0,11.2187,11.2187,11.2187,11.2187,0.0
2007-12-26 09:30:00,14.0,14.0,13.55,13.56,67400.0,11.3075,11.3075,10.9441,10.9521,67400.0
2007-12-26 09:35:00,13.56,13.75,13.51,13.74,93900.0,10.9521,11.1056,10.9118,11.0975,93900.0
2007-12-26 09:40:00,13.71,13.73,13.63,13.65,62900.0,11.0733,11.0894,11.0087,11.0248,62900.0
2007-12-26 09:45:00,13.65,13.69,13.61,13.62,36700.0,11.0248,11.0571,10.9925,11.0006,36700.0
2007-12-26 09:50:00,13.62,13.62,13.6,13.6,26300.0,11.0006,11.0006,10.9844,10.9844,26300.0
2007-12-26 09:55:00,13.6,13.6,13.5,13.52,58900.0,10.9844,10.9844,10.9037,10.9198,58900.0
2007-12-26 10:00:00,13.53,13.7,13.52,13.65,84400.0,10.9279,11.0652,10.9198,11.0248,84400.0
2007-12-26 10:05:00,13.65,13.75,13.62,13.71,52600.0,11.0248,11.1056,11.0006,11.0733,52600.0
2007-12-26 10:10:00,13.7,13.75,13.7,13.7,50500.0,11.0652,11.1056,11.0652,11.0652,50500.0
2007-12-26 10:15:00,13.7,13.74,13.67,13.71,104800.0,11.0652,11.0975,11.041,11.0733,104800.0
2007-12-26 10:20:00,13.71,13.73,13.47,13.69,169100.0,11.0733,11.0894,10.8795,11.0571,169100.0
2007-12-26 10:25:00,13.7,13.7,13.66,13.68,45600.0,11.0652,11.0652,11.0329,11.0491,45600.0
2007-12-26 10:30:00,13.68,13.72,13.67,13.7,18900.0,11.0491,11.0814,11.041,11.0652,18900.0
2007-12-26 10:35:00,13.7,13.7,13.63,13.63,25300.0,11.0652,11.0652,11.0087,11.0087,25300.0
2007-12-26 10:40:00,13.63,13.63,13.53,13.56,52600.0,11.0087,11.0087,10.9279,10.9521,52600.0
2007-12-26 10:45:00,13.56,13.6,13.54,13.59,38000.0,10.9521,10.9844,10.936,10.9764,38000.0
2007-12-26 10:50:00,13.6,13.6,13.59,13.59,11900.0,10.9844,10.9844,10.9764,10.9764,11900.0
2007-12-26 10:55:00,13.6,13.6,13.56,13.58,27300.0,10.9844,10.9844,10.9521,10.9683,27300.0
2007-12-26 11:00:00,13.57,13.58,13.52,13.54,47000.0,10.9602,10.9683,10.9198,10.936,47000.0
2007-12-26 11:05:00,13.53,13.56,13.51,13.52,64000.0,10.9279,10.9521,10.9118,10.9198,64000.0
2007-12-26 11:10:00,13.53,13.54,13.51,13.52,51100.0,10.9279,10.936,10.9118,10.9198,51100.0
2007-12-26 11:15:00,13.51,13.52,13.45,13.48,123700.0,10.9118,10.9198,10.8633,10.8875,123700.0
2007-12-26 11:20:00,13.48,13.49,13.46,13.47,58200.0,10.8875,10.8956,10.8714,10.8795,58200.0
2007-12-26 11:25:00,13.48,13.48,13.46,13.46,19600.0,10.8875,10.8875,10.8714,10.8714,19600.0
2007-12-26 11:30:00,13.46,13.46,13.45,13.46,20600.0,10.8714,10.8714,10.8633,10.8714,20600.0
2007-12-26 11:35:00,13.46,13.49,13.44,13.45,41100.0,10.8714,10.8956,10.8552,10.8633,41100.0
2007-12-26 11:40:00,13.45,13.46,13.44,13.45,23000.0,10.8633,10.8714,10.8552,10.8633,23000.0
2007-12-26 11:45:00,13.45,13.47,13.44,13.47,24200.0,10.8633,10.8795,10.8552,10.8795,24200.0
2007-12-26 11:50:00,13.47,13.47,13.45,13.45,22000.0,10.8795,10.8795,10.8633,10.8633,22000.0
2007-12-26 11:55:00,13.45,13.46,13.45,13.45,29100.0,10.8633,10.8714,10.8633,10.8633,29100.0
2007-12-26 12:00:00,13.45,13.45,13.43,13.43,51400.0,10.8633,10.8633,10.8471,10.8471,51400.0
2007-12-26 12:05:00,13.43,13.44,13.41,13.43,44400.0,10.8471,10.8552,10.831,10.8471,44400.0
2007-12-26 12:10:00,13.42,13.43,13.4,13.41,24200.0,10.8391,10.8471,10.8229,10.831,24200.0
2007-12-26 12:15:00,13.41,13.42,13.4,13.42,17500.0,10.831,10.8391,10.8229,10.8391,17500.0
2007-12-26 12:20:00,13.41,13.42,13.4,13.4,13200.0,10.831,10.8391,10.8229,10.8229,13200.0
2007-12-26 12:25:00,13.4,13.46,13.4,13.46,49800.0,10.8229,10.8714,10.8229,10.8714,49800.0
2007-12-26 12:30:00,13.46,13.49,13.41,13.48,82000.0,10.8714,10.8956,10.831,10.8875,82000.0
2007-12-26 12:35:00,13.48,13.48,13.46,13.46,19900.0,10.8875,10.8875,10.8714,10.8714,19900.0
2007-12-26 12:40:00,13.46,13.51,13.45,13.51,57800.0,10.8714,10.9118,10.8633,10.9118,57800.0
2007-12-26 12:45:00,13.51,13.51,13.49,13.5,9400.0,10.9118,10.9118,10.8956,10.9037,9400.0
2007-12-26 12:50:00,13.5,13.55,13.5,13.53,24000.0,10.9037,10.9441,10.9037,10.9279,24000.0
2007-12-26 12:55:00,13.53,13.56,13.53,13.54,20700.0,10.9279,10.9521,10.9279,10.936,20700.0
2007-12-26 13:00:00,13.54,13.54,13.53,13.54,17300.0,10.936,10.936,10.9279,10.936,17300.0
2007-12-26 13:05:00,13.53,13.56,13.53,13.55,16400.0,10.9279,10.9521,10.9279,10.9441,16400.0
2007-12-26 13:10:00,13.54,13.58,13.54,13.58,25700.0,10.936,10.9683,10.936,10.9683,25700.0
2007-12-26 13:15:00,13.58,13.58,13.54,13.55,11400.0,10.9683,10.9683,10.936,10.9441,11400.0
2007-12-26 13:20:00,13.54,13.55,13.54,13.55,6200.0,10.936,10.9441,10.936,10.9441,6200.0
2007-12-26 13:25:00,13.55,13.55,13.49,13.49,25200.0,10.9441,10.9441,10.8956,10.8956,25200.0
2007-12-26 13:30:00,13.49,13.53,13.49,13.53,18400.0,10.8956,10.9279,10.8956,10.9279,18400.0
2007-12-26 13:35:00,13.53,13.53,13.52,13.52,5700.0,10.9279,10.9279,10.9198,10.9198,5700.0
2007-12-26 13:40:00,13.52,13.52,13.5,13.51,12200.0,10.9198,10.9198,10.9037,10.9118,12200.0
2007-12-26 13:45:00,13.5,13.58,13.5,13.56,36900.0,10.9037,10.9683,10.9037,10.9521,36900.0
2007-12-26 13:50:00,13.56,13.65,13.55,13.64,52200.0,10.9521,11.0248,10.9441,11.0168,52200.0
2007-12-26 13:55:00,13.64,13.65,13.63,13.65,17300.0,11.0168,11.0248,11.0087,11.0248,17300.0
2007-12-26 14:00:00,13.65,13.67,13.59,13.63,103000.0,11.0248,11.041,10.9764,11.0087,103000.0
2007-12-26 14:05:00,13.62,13.63,13.6,13.61,24700.0,11.0006,11.0087,10.9844,10.9925,24700.0
2007-12-26 14:10:00,13.61,13.63,13.61,13.62,34600.0,10.9925,11.0087,10.9925,11.0006,34600.0
2007-12-26 14:15:00,13.62,13.62,13.58,13.61,37400.0,11.0006,11.0006,10.9683,10.9925,37400.0
2007-12-26 14:20:00,13.6,13.62,13.58,13.59,31800.0,10.9844,11.0006,10.9683,10.9764,31800.0
2007-12-26 14:25:00,13.58,13.63,13.57,13.63,43000.0,10.9683,11.0087,10.9602,11.0087,43000.0
2007-12-26 14:30:00,13.62,13.68,13.62,13.65,63400.0,11.0006,11.0491,11.0006,11.0248,63400.0
2007-12-26 14:35:00,13.65,13.67,13.65,13.67,25700.0,11.0248,11.041,11.0248,11.041,25700.0
2007-12-26 14:40:00,13.67,13.68,13.65,13.66,19600.0,11.041,11.0491,11.0248,11.0329,19600.0
2007-12-26 14:45:00,13.65,13.67,13.65,13.67,14900.0,11.0248,11.041,11.0248,11.041,14900.0
2007-12-26 14:50:00,13.66,13.67,13.66,13.67,11200.0,11.0329,11.041,11.0329,11.041,11200.0
2007-12-26 14:55:00,13.67,13.72,13.67,13.72,34400.0,11.041,11.0814,11.041,11.0814,34400.0
2007-12-26 15:00:00,13.71,13.72,13.69,13.71,39400.0,11.0733,11.0814,11.0571,11.0733,39400.0
2007-12-26 15:05:00,13.71,13.74,13.71,13.74,23200.0,11.0733,11.0975,11.0733,11.0975,23200.0
2007-12-26 15:10:00,13.73,13.74,13.73,13.73,17200.0,11.0894,11.0975,11.0894,11.0894,17200.0
2007-12-26 15:15:00,13.73,13.77,13.71,13.77,43700.0,11.0894,11.1218,11.0733,11.1218,43700.0
2007-12-26 15:20:00,13.77,13.81,13.77,13.77,80900.0,11.1218,11.1541,11.1218,11.1218,80900.0
2007-12-26 15:25:00,13.77,13.79,13.74,13.74,26000.0,11.1218,11.1379,11.0975,11.0975,26000.0
2007-12-26 15:30:00,13.74,13.75,13.7,13.74,88500.0,11.0975,11.1056,11.0652,11.0975,88500.0
2007-12-26 15:35:00,13.74,13.77,13.73,13.77,54800.0,11.0975,11.1218,11.0894,11.1218,54800.0
2007-12-26 15:40:00,13.76,13.78,13.75,13.76,66200.0,11.1137,11.1298,11.1056,11.1137,66200.0
2007-12-26 15:45:00,13.76,13.83,13.75,13.81,101500.0,11.1137,11.1702,11.1056,11.1541,101500.0
2007-12-26 15:50:00,13.79,13.83,13.76,13.76,104800.0,11.1379,11.1702,11.1137,11.1137,104800.0
2007-12-26 15:55:00,13.76,13.81,13.76,13.79,102900.0,11.1137,11.1541,11.1137,11.1379,102900.0
2007-12-27 09:30:00,13.59,13.67,13.5,13.63,86200.0,10.9764,11.041,10.9037,11.0087,86200.0
2007-12-27 09:35:00,13.6,13.67,13.58,13.65,53800.0,10.9844,11.041,10.9683,11.0248,53800.0
2007-12-27 09:40:00,13.65,13.69,13.62,13.68,42300.0,11.0248,11.0571,11.0006,11.0491,42300.0
2007-12-27 09:45:00,13.67,13.7,13.67,13.7,50300.0,11.041,11.0652,11.041,11.0652,50300.0
2007-12-27 09:50:00,13.7,13.82,13.69,13.82,46400.0,11.0652,11.1621,11.0571,11.1621,46400.0
2007-12-27 09:55:00,13.81,13.82,13.75,13.76,60400.0,11.1541,11.1621,11.1056,11.1137,60400.0
2007-12-27 10:00:00,13.75,13.82,13.75,13.79,41200.0,11.1056,11.1621,11.1056,11.1379,41200.0
2007-12-27 10:05:00,13.78,13.79,13.75,13.75,36000.0,11.1298,11.1379,11.1056,11.1056,36000.0
2007-12-27 10:10:00,13.76,13.76,13.74,13.76,44000.0,11.1137,11.1137,11.0975,11.1137,44000.0
2007-12-27 10:15:00,13.76,13.79,13.76,13.77,39900.0,11.1137,11.1379,11.1137,11.1218,39900.0
2007-12-27 10:20:00,13.76,13.86,13.76,13.83,61500.0,11.1137,11.1944,11.1137,11.1702,61500.0
2007-12-27 10:25:00,13.82,13.86,13.82,13.84,20000.0,11.1621,11.1944,11.1621,11.1783,20000.0
2007-12-27 10:30:00,13.84,13.85,13.77,13.84,58400.0,11.1783,11.1864,11.1218,11.1783,58400.0
2007-12-27 10:35:00,13.84,13.84,13.75,13.76,58300.0,11.1783,11.1783,11.1056,11.1137,58300.0
2007-12-27 10:40:00,13.76,13.85,13.75,13.84,64100.0,11.1137,11.1864,11.1056,11.1783,64100.0
2007-12-27 10:45:00,13.84,13.85,13.83,13.84,20500.0,11.1783,11.1864,11.1702,11.1783,20500.0
2007-12-27 10:50:00,13.81,13.86,13.81,13.82,60900.0,11.1541,11.1944,11.1541,11.1621,60900.0
2007-12-27 10:55:00,13.82,13.83,13.78,13.81,32800.0,11.1621,11.1702,11.1298,11.1541,32800.0
2007-12-27 11:00:00,13.81,13.83,13.79,13.8,34800.0,11.1541,11.1702,11.1379,11.146,34800.0
2007-12-27 11:05:00,13.79,13.82,13.78,13.81,42900.0,11.1379,11.1621,11.1298,11.1541,42900.0
2007-12-27 11:10:00,13.8,13.87,13.79,13.86,45900.0,11.146,11.2025,11.1379,11.1944,45900.0
2007-12-27 11:15:00,13.85,13.88,13.83,13.87,34600.0,11.1864,11.2106,11.1702,11.2025,34600.0
2007-12-27 11:20:00,13.88,13.94,13.88,13.92,75000.0,11.2106,11.2591,11.2106,11.2429,75000.0
2007-12-27 11:25:00,13.92,13.97,13.91,13.96,46400.0,11.2429,11.2833,11.2348,11.2752,46400.0
2007-12-27 11:30:00,13.97,13.97,13.89,13.92,38400.0,11.2833,11.2833,11.2187,11.2429,38400.0
2007-12-27 11:35:00,13.92,13.92,13.86,13.87,25300.0,11.2429,11.2429,11.1944,11.2025,25300.0
2007-12-27 11:40:00,13.87,13.94,13.86,13.9,57400.0,11.2025,11.2591,11.1944,11.2268,57400.0
2007-12-27 11:45:00,13.9,13.92,13.88,13.92,36800.0,11.2268,11.2429,11.2106,11.2429,36800.0
2007-12-27 11:50:00,13.91,13.93,13.9,13.93,25000.0,11.2348,11.251,11.2268,11.251,25000.0
2007-12-27 11:55:00,13.92,13.93,13.88,13.92,44500.0,11.2429,11.251,11.2106,11.2429,44500.0
2007-12-27 12:00:00,13.93,13.95,13.91,13.93,33200.0,11.251,11.2671,11.2348,11.251,33200.0
2007-12-27 12:05:00,13.93,13.93,13.88,13.92,58800.0,11.251,11.251,11.2106,11.2429,58800.0
2007-12-27 12:10:00,13.93,13.95,13.93,13.95,68700.0,11.251,11.2671,11.251,11.2671,68700.0
2007-12-27 12:15:00,13.95,13.97,13.95,13.96,46000.0,11.2671,11.2833,11.2671,11.2752,46000.0
2007-12-27 12:20:00,13.96,13.96,13.93,13.95,46400.0,11.2752,11.2752,11.251,11.2671,46400.0
2007-12-27 12:25:00,13.95,13.96,13.87,13.87,73600.0,11.2671,11.2752,11.2025,11.2025,73600.0
2007-12-27 12:30:00,13.88,13.94,13.87,13.93,49800.0,11.2106,11.2591,11.2025,11.251,49800.0
2007-12-27 12:35:00,13.93,13.94,13.88,13.9,43500.0,11.251,11.2591,11.2106,11.2268,43500.0
2007-12-27 12:40:00,13.91,13.91,13.89,13.9,24900.0,11.2348,11.2348,11.2187,11.2268,24900.0
2007-12-27 12:45:00,13.89,13.9,13.89,13.9,14400.0,11.2187,11.2268,11.2187,11.2268,14400.0
2007-12-27 12:50:00,13.9,13.9,13.89,13.9,37800.0,11.2268,11.2268,11.2187,11.2268,37800.0
2007-12-27 12:55:00,13.89,13.9,13.87,13.89,33400.0,11.2187,11.2268,11.2025,11.2187,33400.0
2007-12-27 13:00:00,13.89,13.9,13.88,13.88,43700.0,11.2187,11.2268,11.2106,11.2106,43700.0
2007-12-27 13:05:00,13.88,13.9,13.86,13.9,70600.0,11.2106,11.2268,11.1944,11.2268,70600.0
2007-12-27 13:10:00,13.9,13.9,13.88,13.89,20400.0,11.2268,11.2268,11.2106,11.2187,20400.0
2007-12-27 13:15:00,13.89,13.89,13.86,13.87,32800.0,11.2187,11.2187,11.1944,11.2025,32800.0
2007-12-27 13:20:00,13.87,13.9,13.87,13.89,87700.0,11.2025,11.2268,11.2025,11.2187,87700.0
2007-12-27 13:25:00,13.88,13.89,13.88,13.88,88700.0,11.2106,11.2187,11.2106,11.2106,88700.0
2007-12-27 13:30:00,13.88,13.88,13.87,13.88,36300.0,11.2106,11.2106,11.2025,11.2106,36300.0
2007-12-27 13:35:00,13.87,13.88,13.84,13.86,86100.0,11.2025,11.2106,11.1783,11.1944,86100.0
2007-12-27 13:40:00,13.86,13.87,13.86,13.87,16600.0,11.1944,11.2025,11.1944,11.2025,16600.0
2007-12-27 13:45:00,13.86,13.87,13.85,13.86,71300.0,11.1944,11.2025,11.1864,11.1944,71300.0
2007-12-27 13:50:00,13.86,13.86,13.83,13.85,63100.0,11.1944,11.1944,11.1702,11.1864,63100.0
2007-12-27 13:55:00,13.84,13.86,13.82,13.83,58200.0,11.1783,11.1944,11.1621,11.1702,58200.0
2007-12-27 14:00:00,13.83,13.84,13.82,13.84,18900.0,11.1702,11.1783,11.1621,11.1783,18900.0
2007-12-27 14:05:00,13.83,13.85,13.83,13.85,71000.0,11.1702,11.1864,11.1702,11.1864,71000.0
2007-12-27 14:10:00,13.85,13.85,13.83,13.85,37200.0,11.1864,11.1864,11.1702,11.1864,37200.0
2007-12-27 14:15:00,13.84,13.85,13.83,13.84,77400.0,11.1783,11.1864,11.1702,11.1783,77400.0
2007-12-27 14:20:00,13.84,13.84,13.83,13.84,16300.0,11.1783,11.1783,11.1702,11.1783,16300.0
2007-12-27 14:25:00,13.83,13.84,13.82,13.84,63200.0,11.1702,11.1783,11.1621,11.1783,63200.0
2007-12-27 14:30:00,13.83,13.84,13.82,13.82,38900.0,11.1702,11.1783,11.1621,11.1621,38900.0
2007-12-27 14:35:00,13.82,13.83,13.82,13.82,57300.0,11.1621,11.1702,11.1621,11.1621,57300.0
2007-12-27 14:40:00,13.83,13.83,13.81,13.83,88200.0,11.1702,11.1702,11.1541,11.1702,88200.0
2007-12-27 14:45:00,13.82,13.89,13.82,13.89,75400.0,11.1621,11.2187,11.1621,11.2187,75400.0
2007-12-27 14:50:00,13.89,13.92,13.89,13.9,83900.0,11.2187,11.2429,11.2187,11.2268,83900.0
2007-12-27 14:55:00,13.9,13.91,13.85,13.86,52400.0,11.2268,11.2348,11.1864,11.1944,52400.0
2007-12-27 15:00:00,13.87,13.89,13.86,13.88,35000.0,11.2025,11.2187,11.1944,11.2106,35000.0
2007-12-27 15:05:00,13.88,13.89,13.88,13.89,30600.0,11.2106,11.2187,11.2106,11.2187,30600.0
2007-12-27 15:10:00,13.89,13.89,13.87,13.87,44600.0,11.2187,11.2187,11.2025,11.2025,44600.0
2007-12-27 15:15:00,13.87,13.87,13.85,13.85,37700.0,11.2025,11.2025,11.1864,11.1864,37700.0
2007-12-27 15:20:00,13.86,13.88,13.85,13.87,81700.0,11.1944,11.2106,11.1864,11.2025,81700.0
2007-12-27 15:25:00,13.87,13.88,13.85,13.86,66400.0,11.2025,11.2106,11.1864,11.1944,66400.0
2007-12-27 15:30:00,13.85,13.85,13.77,13.8,136100.0,11.1864,11.1864,11.1218,11.146,136100.0
2007-12-27 15:35:00,13.8,13.81,13.77,13.78,91800.0,11.146,11.1541,11.1218,11.1298,91800.0
2007-12-27 15:40:00,13.78,13.79,13.75,13.75,81000.0,11.1298,11.1379,11.1056,11.1056,81000.0
2007-12-27 15:45:00,13.75,13.76,13.69,13.7,136500.0,11.1056,11.1137,11.0571,11.0652,136500.0
2007-12-27 15:50:00,13.69,13.73,13.67,13.69,126500.0,11.0571,11.0894,11.041,11.0571,126500.0
2007-12-27 15:55:00,13.68,13.69,13.63,13.68,353200.0,11.0491,11.0571,11.0087,11.0491,353200.0
2007-12-28 09:30:00,13.76,13.82,13.66,13.68,70400.0,11.1137,11.1621,11.0329,11.0491,70400.0
2007-12-28 09:35:00,13.68,13.68,13.58,13.58,47800.0,11.0491,11.0491,10.9683,10.9683,47800.0
2007-12-28 09:40:00,13.59,13.6,13.5,13.51,34000.0,10.9764,10.9844,10.9037,10.9118,34000.0
2007-12-28 09:45:00,13.51,13.63,13.5,13.6,66700.0,10.9118,11.0087,10.9037,10.9844,66700.0
2007-12-28 09:50:00,13.61,13.65,13.55,13.55,23700.0,10.9925,11.0248,10.9441,10.9441,23700.0
2007-12-28 09:55:00,13.55,13.55,13.42,13.44,39900.0,10.9441,10.9441,10.8391,10.8552,39900.0
2007-12-28 10:00:00,13.44,13.44,13.19,13.2,168400.0,10.8552,10.8552,10.6533,10.6614,168400.0
2007-12-28 10:05:00,13.21,13.27,13.15,13.27,130300.0,10.6695,10.7179,10.621,10.7179,130300.0
2007-12-28 10:10:00,13.26,13.27,13.15,13.18,105100.0,10.7098,10.7179,10.621,10.6452,105100.0
2007-12-28 10:15:00,13.18,13.18,13.0,13.06,177300.0,10.6452,10.6452,10.4998,10.5483,177300.0
2007-12-28 10:20:00,13.07,13.07,13.0,13.0,112000.0,10.5564,10.5564,10.4998,10.4998,112000.0
2007-12-28 10:25:00,13.01,13.01,12.98,12.99,19900.0,10.5079,10.5079,10.4837,10.4918,19900.0
2007-12-28 10:30:00,12.98,13.03,12.98,13.0,124700.0,10.4837,10.5241,10.4837,10.4998,124700.0
2007-12-28 10:35:00,13.0,13.0,13.0,13.0,0.0,10.4998,10.4998,10.4998,10.4998,0.0
2007-12-28 10:40:00,13.0,13.0,13.0,13.0,0.0,10.4998,10.4998,10.4998,10.4998,0.0
2007-12-28 10:45:00,13.0,13.0,13.0,13.0,0.0,10.4998,10.4998,10.4998,10.4998,0.0
2007-12-28 10:50:00,13.0,13.0,13.0,13.0,0.0,10.4998,10.4998,10.4998,10.4998,0.0
2007-12-28 10:55:00,13.23,13.23,13.2,13.2,19600.0,10.6856,10.6856,10.6614,10.6614,19600.0
2007-12-28 11:00:00,13.2,13.24,13.14,13.14,78800.0,10.6614,10.6937,10.6129,10.6129,78800.0
2007-12-28 11:05:00,13.14,13.16,13.1,13.13,55700.0,10.6129,10.6291,10.5806,10.6048,55700.0
2007-12-28 11:10:00,13.13,13.16,13.11,13.15,44200.0,10.6048,10.6291,10.5887,10.621,44200.0
2007-12-28 11:15:00,13.15,13.22,13.15,13.21,41400.0,10.621,10.6775,10.621,10.6695,41400.0
2007-12-28 11:20:00,13.21,13.22,13.16,13.16,26800.0,10.6695,10.6775,10.6291,10.6291,26800.0
2007-12-28 11:25:00,13.16,13.17,13.12,13.13,30100.0,10.6291,10.6371,10.5968,10.6048,30100.0
2007-12-28 11:30:00,13.12,13.2,13.12,13.17,42200.0,10.5968,10.6614,10.5968,10.6371,42200.0
2007-12-28 11:35:00,13.17,13.25,13.17,13.19,33500.0,10.6371,10.7018,10.6371,10.6533,33500.0
2007-12-28 11:40:00,13.19,13.21,13.19,13.21,12500.0,10.6533,10.6695,10.6533,10.6695,12500.0
2007-12-28 11:45:00,13.2,13.21,13.18,13.18,14200.0,10.6614,10.6695,10.6452,10.6452,14200.0
2007-12-28 11:50:00,13.18,13.19,13.13,13.14,29500.0,10.6452,10.6533,10.6048,10.6129,29500.0
2007-12-28 11:55:00,13.13,13.16,13.1,13.1,33500.0,10.6048,10.6291,10.5806,10.5806,33500.0
2007-12-28 12:00:00,13.09,13.12,13.05,13.1,54100.0,10.5725,10.5968,10.5402,10.5806,54100.0
2007-12-28 12:05:00,13.1,13.11,13.1,13.1,13600.0,10.5806,10.5887,10.5806,10.5806,13600.0
2007-12-28 12:10:00,13.1,13.11,13.04,13.1,70200.0,10.5806,10.5887,10.5321,10.5806,70200.0
2007-12-28 12:15:00,13.11,13.12,13.09,13.11,35300.0,10.5887,10.5968,10.5725,10.5887,35300.0
2007-12-28 12:20:00,13.11,13.12,13.1,13.1,27100.0,10.5887,10.5968,10.5806,10.5806,27100.0
2007-12-28 12:25:00,13.11,13.12,13.09,13.09,16200.0,10.5887,10.5968,10.5725,10.5725,16200.0
2007-12-28 12:30:00,13.1,13.11,13.1,13.1,27800.0,10.5806,10.5887,10.5806,10.5806,27800.0
2007-12-28 12:35:00,13.1,13.16,13.09,13.15,43200.0,10.5806,10.6291,10.5725,10.621,43200.0
2007-12-28 12:40:00,13.16,13.17,13.13,13.13,67700.0,10.6291,10.6371,10.6048,10.6048,67700.0
2007-12-28 12:45:00,13.13,13.16,13.1,13.15,46100.0,10.6048,10.6291,10.5806,10.621,46100.0
2007-12-28 12:50:00,13.15,13.16,13.15,13.15,14200.0,10.621,10.6291,10.621,10.621,14200.0
2007-12-28 12:55:00,13.15,13.18,13.15,13.15,27600.0,10.621,10.6452,10.621,10.621,27600.0
2007-12-28 13:00:00,13.15,13.17,13.15,13.16,34000.0,10.621,10.6371,10.621,10.6291,34000.0
2007-12-28 13:05:00,13.17,13.26,13.17,13.25,68900.0,10.6371,10.7098,10.6371,10.7018,68900.0
2007-12-28 13:10:00,13.25,13.25,13.2,13.2,22100.0,10.7018,10.7018,10.6614,10.6614,22100.0
2007-12-28 13:15:00,13.2,13.21,13.16,13.19,35100.0,10.6614,10.6695,10.6291,10.6533,35100.0
2007-12-28 13:20:00,13.2,13.21,13.19,13.21,25100.0,10.6614,10.6695,10.6533,10.6695,25100.0
2007-12-28 13:25:00,13.2,13.24,13.2,13.24,33100.0,10.6614,10.6937,10.6614,10.6937,33100.0
2007-12-28 13:30:00,13.23,13.3,13.23,13.28,99500.0,10.6856,10.7421,10.6856,10.726,99500.0
2007-12-28 13:35:00,13.28,13.31,13.27,13.3,80800.0,10.726,10.7502,10.7179,10.7421,80800.0
2007-12-28 13:40:00,13.3,13.37,13.3,13.35,53900.0,10.7421,10.7987,10.7421,10.7825,53900.0
2007-12-28 13:45:00,13.35,13.4,13.34,13.4,72600.0,10.7825,10.8229,10.7745,10.8229,72600.0
2007-12-28 13:50:00,13.4,13.41,13.38,13.4,47200.0,10.8229,10.831,10.8068,10.8229,47200.0
2007-12-28 13:55:00,13.4,13.43,13.39,13.4,52100.0,10.8229,10.8471,10.8148,10.8229,52100.0
2007-12-28 14:00:00,13.41,13.41,13.36,13.36,58000.0,10.831,10.831,10.7906,10.7906,58000.0
2007-12-28 14:05:00,13.36,13.36,13.29,13.3,45100.0,10.7906,10.7906,10.7341,10.7421,45100.0
2007-12-28 14:10:00,13.29,13.38,13.29,13.33,51400.0,10.7341,10.8068,10.7341,10.7664,51400.0
2007-12-28 14:15:00,13.33,13.34,13.32,13.33,26700.0,10.7664,10.7745,10.7583,10.7664,26700.0
2007-12-28 14:20:00,13.33,13.34,13.33,13.34,14000.0,10.7664,10.7745,10.7664,10.7745,14000.0
2007-12-28 14:25:00,13.33,13.34,13.33,13.34,27800.0,10.7664,10.7745,10.7664,10.7745,27800.0
2007-12-28 14:30:00,13.34,13.38,13.33,13.35,35100.0,10.7745,10.8068,10.7664,10.7825,35100.0
2007-12-28 14:35:00,13.35,13.38,13.35,13.37,19400.0,10.7825,10.8068,10.7825,10.7987,19400.0
2007-12-28 14:40:00,13.37,13.39,13.36,13.36,25900.0,10.7987,10.8148,10.7906,10.7906,25900.0
2007-12-28 14:45:00,13.35,13.36,13.33,13.34,46700.0,10.7825,10.7906,10.7664,10.7745,46700.0
2007-12-28 14:50:00,13.33,13.35,13.32,13.35,33500.0,10.7664,10.7825,10.7583,10.7825,33500.0
2007-12-28 14:55:00,13.35,13.37,13.35,13.36,14000.0,10.7825,10.7987,10.7825,10.7906,14000.0
2007-12-28 15:00:00,13.36,13.37,13.31,13.31,41600.0,10.7906,10.7987,10.7502,10.7502,41600.0
2007-12-28 15:05:00,13.31,13.33,13.27,13.32,108100.0,10.7502,10.7664,10.7179,10.7583,108100.0
2007-12-28 15:10:00,13.31,13.33,13.29,13.3,34600.0,10.7502,10.7664,10.7341,10.7421,34600.0
2007-12-28 15:15:00,13.3,13.32,13.29,13.29,27600.0,10.7421,10.7583,10.7341,10.7341,27600.0
2007-12-28 15:20:00,13.29,13.29,13.23,13.25,69600.0,10.7341,10.7341,10.6856,10.7018,69600.0
2007-12-28 15:25:00,13.25,13.29,13.24,13.26,39000.0,10.7018,10.7341,10.6937,10.7098,39000.0
2007-12-28 15:30:00,13.26,13.27,13.19,13.21,98300.0,10.7098,10.7179,10.6533,10.6695,98300.0
2007-12-28 15:35:00,13.21,13.21,13.18,13.18,45000.0,10.6695,10.6695,10.6452,10.6452,45000.0
2007-12-28 15:40:00,13.18,13.19,13.14,13.16,138200.0,10.6452,10.6533,10.6129,10.6291,138200.0
2007-12-28 15:45:00,13.16,13.16,13.09,13.1,177200.0,10.6291,10.6291,10.5725,10.5806,177200.0
2007-12-28 15:50:00,13.11,13.13,13.1,13.12,150400.0,10.5887,10.6048,10.5806,10.5968,150400.0
2007-12-28 15:55:00,13.11,13.18,13.1,13.11,189000.0,10.5887,10.6452,10.5806,10.5887,189000.0
2007-12-31 09:30:00,13.03,13.08,13.0,13.07,76600.0,10.5241,10.5645,10.4998,10.5564,76600.0
2007-12-31 09:35:00,13.07,13.1,13.03,13.03,39300.0,10.5564,10.5806,10.5241,10.5241,39300.0
2007-12-31 09:40:00,13.04,13.07,12.98,12.99,70900.0,10.5321,10.5564,10.4837,10.4918,70900.0
2007-12-31 09:45:00,12.99,13.03,12.97,13.0,57000.0,10.4918,10.5241,10.4756,10.4998,57000.0
2007-12-31 09:50:00,12.99,12.99,12.85,12.9,49900.0,10.4918,10.4918,10.3787,10.4191,49900.0
2007-12-31 09:55:00,12.9,12.91,12.81,12.82,39600.0,10.4191,10.4271,10.3464,10.3545,39600.0
2007-12-31 10:00:00,12.82,13.09,12.82,13.09,97600.0,10.3545,10.5725,10.3545,10.5725,97600.0
2007-12-31 10:05:00,13.09,13.2,13.08,13.19,84600.0,10.5725,10.6614,10.5645,10.6533,84600.0
2007-12-31 10:10:00,13.19,13.25,13.17,13.2,69700.0,10.6533,10.7018,10.6371,10.6614,69700.0
2007-12-31 10:15:00,13.2,13.22,13.13,13.22,49200.0,10.6614,10.6775,10.6048,10.6775,49200.0
2007-12-31 10:20:00,13.22,13.27,13.13,13.14,66300.0,10.6775,10.7179,10.6048,10.6129,66300.0
2007-12-31 10:25:00,13.15,13.16,13.09,13.12,33900.0,10.621,10.6291,10.5725,10.5968,33900.0
2007-12-31 10:30:00,13.12,13.12,13.04,13.05,58400.0,10.5968,10.5968,10.5321,10.5402,58400.0
2007-12-31 10:35:00,13.05,13.05,12.97,12.99,84500.0,10.5402,10.5402,10.4756,10.4918,84500.0
2007-12-31 10:40:00,12.99,13.0,12.95,12.96,62800.0,10.4918,10.4998,10.4595,10.4675,62800.0
2007-12-31 10:45:00,12.95,13.01,12.95,13.0,43900.0,10.4595,10.5079,10.4595,10.4998,43900.0
2007-12-31 10:50:00,13.0,13.01,12.96,12.99,38100.0,10.4998,10.5079,10.4675,10.4918,38100.0
2007-12-31 10:55:00,12.99,13.0,12.98,12.98,21900.0,10.4918,10.4998,10.4837,10.4837,21900.0
2007-12-31 11:00:00,12.98,12.99,12.95,12.95,31100.0,10.4837,10.4918,10.4595,10.4595,31100.0
2007-12-31 11:05:00,12.95,12.97,12.95,12.97,33900.0,10.4595,10.4756,10.4595,10.4756,33900.0
2007-12-31 11:10:00,12.96,12.99,12.95,12.97,57700.0,10.4675,10.4918,10.4595,10.4756,57700.0
2007-12-31 11:15:00,12.98,12.98,12.95,12.95,45500.0,10.4837,10.4837,10.4595,10.4595,45500.0
2007-12-31 11:20:00,12.95,12.97,12.95,12.96,64900.0,10.4595,10.4756,10.4595,10.4675,64900.0
2007-12-31 11:25:00,12.96,12.98,12.96,12.97,24100.0,10.4675,10.4837,10.4675,10.4756,24100.0
2007-12-31 11:30:00,12.98,12.99,12.97,12.98,41900.0,10.4837,10.4918,10.4756,10.4837,41900.0
2007-12-31 11:35:00,12.98,12.98,12.94,12.94,70600.0,10.4837,10.4837,10.4514,10.4514,70600.0
2007-12-31 11:40:00,12.95,12.96,12.94,12.95,42000.0,10.4595,10.4675,10.4514,10.4595,42000.0
2007-12-31 11:45:00,12.94,12.95,12.89,12.94,68400.0,10.4514,10.4595,10.411,10.4514,68400.0
2007-12-31 11:50:00,12.93,12.95,12.93,12.95,19800.0,10.4433,10.4595,10.4433,10.4595,19800.0
2007-12-31 11:55:00,12.94,12.96,12.94,12.96,17500.0,10.4514,10.4675,10.4514,10.4675,17500.0
2007-12-31 12:00:00,12.96,13.02,12.96,13.02,36900.0,10.4675,10.516,10.4675,10.516,36900.0
2007-12-31 12:05:00,13.02,13.07,13.01,13.06,34300.0,10.516,10.5564,10.5079,10.5483,34300.0
2007-12-31 12:10:00,13.07,13.07,13.06,13.07,11100.0,10.5564,10.5564,10.5483,10.5564,11100.0
2007-12-31 12:15:00,13.07,13.08,13.06,13.06,28700.0,10.5564,10.5645,10.5483,10.5483,28700.0
2007-12-31 12:20:00,13.06,13.07,13.04,13.07,22200.0,10.5483,10.5564,10.5321,10.5564,22200.0
2007-12-31 12:25:00,13.07,13.08,13.06,13.07,10900.0,10.5564,10.5645,10.5483,10.5564,10900.0
2007-12-31 12:30:00,13.07,13.12,13.07,13.11,49400.0,10.5564,10.5968,10.5564,10.5887,49400.0
2007-12-31 12:35:00,13.11,13.13,13.1,13.13,28800.0,10.5887,10.6048,10.5806,10.6048,28800.0
2007-12-31 12:40:00,13.13,13.17,13.12,13.17,31700.0,10.6048,10.6371,10.5968,10.6371,31700.0
2007-12-31 12:45:00,13.16,13.19,13.15,13.18,57100.0,10.6291,10.6533,10.621,10.6452,57100.0
2007-12-31 12:50:00,13.18,13.22,13.18,13.22,30000.0,10.6452,10.6775,10.6452,10.6775,30000.0
2007-12-31 12:55:00,13.22,13.23,13.21,13.23,16100.0,10.6775,10.6856,10.6695,10.6856,16100.0
2007-12-31 13:00:00,13.23,13.29,13.22,13.29,42600.0,10.6856,10.7341,10.6775,10.7341,42600.0
2007-12-31 13:05:00,13.29,13.39,13.26,13.37,94300.0,10.7341,10.8148,10.7098,10.7987,94300.0
2007-12-31 13:10:00,13.38,13.41,13.36,13.38,83100.0,10.8068,10.831,10.7906,10.8068,83100.0
2007-12-31 13:15:00,13.38,13.45,13.36,13.44,40100.0,10.8068,10.8633,10.7906,10.8552,40100.0
2007-12-31 13:20:00,13.45,13.49,13.43,13.49,64200.0,10.8633,10.8956,10.8471,10.8956,64200.0
2007-12-31 13:25:00,13.48,13.49,13.36,13.36,101600.0,10.8875,10.8956,10.7906,10.7906,101600.0
2007-12-31 13:30:00,13.37,13.38,13.3,13.32,57200.0,10.7987,10.8068,10.7421,10.7583,57200.0
2007-12-31 13:35:00,13.32,13.46,13.31,13.45,63000.0,10.7583,10.8714,10.7502,10.8633,63000.0
2007-12-31 13:40:00,13.45,13.45,13.35,13.41,78200.0,10.8633,10.8633,10.7825,10.831,78200.0
2007-12-31 13:45:00,13.42,13.56,13.41,13.54,112300.0,10.8391,10.9521,10.831,10.936,112300.0
2007-12-31 13:50:00,13.54,13.68,13.54,13.6,134800.0,10.936,11.0491,10.936,10.9844,134800.0
2007-12-31 13:55:00,13.6,13.67,13.58,13.66,54000.0,10.9844,11.041,10.9683,11.0329,54000.0
2007-12-31 14:00:00,13.66,13.66,13.59,13.59,52400.0,11.0329,11.0329,10.9764,10.9764,52400.0
2007-12-31 14:05:00,13.6,13.6,13.54,13.6,69500.0,10.9844,10.9844,10.936,10.9844,69500.0
2007-12-31 14:10:00,13.6,13.66,13.6,13.64,49600.0,10.9844,11.0329,10.9844,11.0168,49600.0
2007-12-31 14:15:00,13.65,13.66,13.6,13.63,30400.0,11.0248,11.0329,10.9844,11.0087,30400.0
2007-12-31 14:20:00,13.63,13.65,13.59,13.6,49300.0,11.0087,11.0248,10.9764,10.9844,49300.0
2007-12-31 14:25:00,13.59,13.63,13.59,13.62,64700.0,10.9764,11.0087,10.9764,11.0006,64700.0
2007-12-31 14:30:00,13.62,13.64,13.56,13.57,75500.0,11.0006,11.0168,10.9521,10.9602,75500.0
2007-12-31 14:35:00,13.56,13.58,13.55,13.57,27400.0,10.9521,10.9683,10.9441,10.9602,27400.0
2007-12-31 14:40:00,13.57,13.58,13.49,13.49,55600.0,10.9602,10.9683,10.8956,10.8956,55600.0
2007-12-31 14:45:00,13.5,13.54,13.49,13.49,57500.0,10.9037,10.936,10.8956,10.8956,57500.0
2007-12-31 14:50:00,13.5,13.54,13.48,13.52,78500.0,10.9037,10.936,10.8875,10.9198,78500.0
2007-12-31 14:55:00,13.51,13.53,13.5,13.5,22700.0,10.9118,10.9279,10.9037,10.9037,22700.0
2007-12-31 15:00:00,13.51,13.51,13.41,13.41,64100.0,10.9118,10.9118,10.831,10.831,64100.0
2007-12-31 15:05:00,13.41,13.41,13.38,13.38,55000.0,10.831,10.831,10.8068,10.8068,55000.0
2007-12-31 15:10:00,13.39,13.44,13.38,13.41,51700.0,10.8148,10.8552,10.8068,10.831,51700.0
2007-12-31 15:15:00,13.4,13.42,13.36,13.39,89300.0,10.8229,10.8391,10.7906,10.8148,89300.0
2007-12-31 15:20:00,13.39,13.4,13.36,13.37,94700.0,10.8148,10.8229,10.7906,10.7987,94700.0
2007-12-31 15:25:00,13.37,13.38,13.33,13.33,99200.0,10.7987,10.8068,10.7664,10.7664,99200.0
2007-12-31 15:30:00,13.33,13.33,13.3,13.31,146500.0,10.7664,10.7664,10.7421,10.7502,146500.0
2007-12-31 15:35:00,13.32,13.35,13.26,13.26,163800.0,10.7583,10.7825,10.7098,10.7098,163800.0
2007-12-31 15:40:00,13.26,13.28,13.23,13.24,236400.0,10.7098,10.726,10.6856,10.6937,236400.0
2007-12-31 15:45:00,13.24,13.25,13.11,13.17,235800.0,10.6937,10.7018,10.5887,10.6371,235800.0
2007-12-31 15:50:00,13.18,13.21,13.13,13.14,215600.0,10.6452,10.6695,10.6048,10.6129,215600.0
2007-12-31 15:55:00,13.14,13.19,13.14,13.15,212500.0,10.6129,10.6533,10.6129,10.621,212500.0
2008-01-02 09:30:00,13.19,13.23,13.06,13.08,66600.0,10.6533,10.6856,10.5483,10.5645,66600.0
2008-01-02 09:35:00,13.08,13.08,12.91,13.03,61700.0,10.5645,10.5645,10.4271,10.5241,61700.0
2008-01-02 09:40:00,13.02,13.13,12.99,13.13,48900.0,10.516,10.6048,10.4918,10.6048,48900.0
2008-01-02 09:45:00,13.14,13.25,13.14,13.16,101500.0,10.6129,10.7018,10.6129,10.6291,101500.0
2008-01-02 09:50:00,13.16,13.25,13.11,13.23,66800.0,10.6291,10.7018,10.5887,10.6856,66800.0
2008-01-02 09:55:00,13.23,13.24,13.16,13.17,31500.0,10.6856,10.6937,10.6291,10.6371,31500.0
2008-01-02 10:00:00,13.16,13.16,12.99,12.99,102400.0,10.6291,10.6291,10.4918,10.4918,102400.0
2008-01-02 10:05:00,12.98,13.03,12.91,12.98,104000.0,10.4837,10.5241,10.4271,10.4837,104000.0
2008-01-02 10:10:00,12.99,13.04,12.96,12.96,73200.0,10.4918,10.5321,10.4675,10.4675,73200.0
2008-01-02 10:15:00,12.96,12.98,12.9,12.93,68900.0,10.4675,10.4837,10.4191,10.4433,68900.0
2008-01-02 10:20:00,12.93,13.01,12.92,13.0,31500.0,10.4433,10.5079,10.4352,10.4998,31500.0
2008-01-02 10:25:00,12.99,13.07,12.99,13.07,78800.0,10.4918,10.5564,10.4918,10.5564,78800.0
2008-01-02 10:30:00,13.06,13.13,13.04,13.13,87800.0,10.5483,10.6048,10.5321,10.6048,87800.0
2008-01-02 10:35:00,13.12,13.13,13.06,13.07,34100.0,10.5968,10.6048,10.5483,10.5564,34100.0
2008-01-02 10:40:00,13.06,13.1,13.05,13.06,37200.0,10.5483,10.5806,10.5402,10.5483,37200.0
2008-01-02 10:45:00,13.05,13.11,13.04,13.09,117800.0,10.5402,10.5887,10.5321,10.5725,117800.0
2008-01-02 10:50:00,13.1,13.13,13.08,13.12,43300.0,10.5806,10.6048,10.5645,10.5968,43300.0
2008-01-02 10:55:00,13.12,13.14,13.05,13.06,52000.0,10.5968,10.6129,10.5402,10.5483,52000.0
2008-01-02 11:00:00,13.07,13.1,13.06,13.06,44400.0,10.5564,10.5806,10.5483,10.5483,44400.0
2008-01-02 11:05:00,13.06,13.18,13.06,13.13,118900.0,10.5483,10.6452,10.5483,10.6048,118900.0
2008-01-02 11:10:00,13.14,13.19,13.12,13.17,167600.0,10.6129,10.6533,10.5968,10.6371,167600.0
2008-01-02 11:15:00,13.17,13.2,13.09,13.09,169800.0,10.6371,10.6614,10.5725,10.5725,169800.0
2008-01-02 11:20:00,13.1,13.11,13.06,13.07,82900.0,10.5806,10.5887,10.5483,10.5564,82900.0
2008-01-02 11:25:00,13.07,13.08,13.06,13.08,28100.0,10.5564,10.5645,10.5483,10.5645,28100.0
2008-01-02 11:30:00,13.08,13.08,13.01,13.02,60000.0,10.5645,10.5645,10.5079,10.516,60000.0
2008-01-02 11:35:00,13.02,13.02,13.0,13.0,27100.0,10.516,10.516,10.4998,10.4998,27100.0
2008-01-02 11:40:00,13.0,13.01,12.92,12.99,105500.0,10.4998,10.5079,10.4352,10.4918,105500.0
2008-01-02 11:45:00,12.98,13.01,12.98,13.0,90200.0,10.4837,10.5079,10.4837,10.4998,90200.0
2008-01-02 11:50:00,12.99,13.03,12.99,13.03,23400.0,10.4918,10.5241,10.4918,10.5241,23400.0
2008-01-02 11:55:00,13.02,13.03,13.01,13.02,19500.0,10.516,10.5241,10.5079,10.516,19500.0
2008-01-02 12:00:00,13.01,13.01,12.98,13.0,110500.0,10.5079,10.5079,10.4837,10.4998,110500.0
2008-01-02 12:05:00,13.0,13.01,12.98,13.0,98000.0,10.4998,10.5079,10.4837,10.4998,98000.0
2008-01-02 12:10:00,13.0,13.01,12.99,13.0,124600.0,10.4998,10.5079,10.4918,10.4998,124600.0
2008-01-02 12:15:00,12.99,13.0,12.94,12.95,44700.0,10.4918,10.4998,10.4514,10.4595,44700.0
2008-01-02 12:20:00,12.95,12.96,12.83,12.84,105400.0,10.4595,10.4675,10.3625,10.3706,105400.0
2008-01-02 12:25:00,12.84,12.91,12.83,12.9,73900.0,10.3706,10.4271,10.3625,10.4191,73900.0
2008-01-02 12:30:00,12.9,12.94,12.9,12.9,54900.0,10.4191,10.4514,10.4191,10.4191,54900.0
2008-01-02 12:35:00,12.91,12.98,12.9,12.96,39400.0,10.4271,10.4837,10.4191,10.4675,39400.0
2008-01-02 12:40:00,12.97,12.97,12.95,12.96,13800.0,10.4756,10.4756,10.4595,10.4675,13800.0
2008-01-02 12:45:00,12.95,12.98,12.95,12.97,28400.0,10.4595,10.4837,10.4595,10.4756,28400.0
2008-01-02 12:50:00,12.98,12.98,12.95,12.97,27500.0,10.4837,10.4837,10.4595,10.4756,27500.0
2008-01-02 12:55:00,12.97,12.99,12.97,12.98,24800.0,10.4756,10.4918,10.4756,10.4837,24800.0
2008-01-02 13:00:00,12.99,13.02,12.98,12.98,45800.0,10.4918,10.516,10.4837,10.4837,45800.0
2008-01-02 13:05:00,12.99,13.02,12.97,12.97,65100.0,10.4918,10.516,10.4756,10.4756,65100.0
2008-01-02 13:10:00,12.98,12.98,12.93,12.95,66000.0,10.4837,10.4837,10.4433,10.4595,66000.0
2008-01-02 13:15:00,12.96,13.0,12.96,12.99,34200.0,10.4675,10.4998,10.4675,10.4918,34200.0
2008-01-02 13:20:00,13.0,13.01,12.98,13.0,39900.0,10.4998,10.5079,10.4837,10.4998,39900.0
2008-01-02 13:25:00,12.99,13.03,12.95,13.03,60800.0,10.4918,10.5241,10.4595,10.5241,60800.0
2008-01-02 13:30:00,13.03,13.03,12.99,13.0,39600.0,10.5241,10.5241,10.4918,10.4998,39600.0
2008-01-02 13:35:00,13.0,13.01,12.99,13.0,29600.0,10.4998,10.5079,10.4918,10.4998,29600.0
2008-01-02 13:40:00,13.01,13.01,13.0,13.0,18000.0,10.5079,10.5079,10.4998,10.4998,18000.0
2008-01-02 13:45:00,13.0,13.04,13.0,13.02,145600.0,10.4998,10.5321,10.4998,10.516,145600.0
2008-01-02 13:50:00,13.02,13.05,13.01,13.03,91500.0,10.516,10.5402,10.5079,10.5241,91500.0
2008-01-02 13:55:00,13.03,13.04,13.01,13.01,31100.0,10.5241,10.5321,10.5079,10.5079,31100.0
2008-01-02 14:00:00,13.02,13.08,13.0,13.01,91900.0,10.516,10.5645,10.4998,10.5079,91900.0
2008-01-02 14:05:00,13.0,13.19,12.98,13.19,88400.0,10.4998,10.6533,10.4837,10.6533,88400.0
2008-01-02 14:10:00,13.18,13.22,13.1,13.19,66600.0,10.6452,10.6775,10.5806,10.6533,66600.0
2008-01-02 14:15:00,13.2,13.2,13.1,13.15,72800.0,10.6614,10.6614,10.5806,10.621,72800.0
2008-01-02 14:20:00,13.15,13.15,13.04,13.05,61200.0,10.621,10.621,10.5321,10.5402,61200.0
2008-01-02 14:25:00,13.06,13.11,13.05,13.1,54900.0,10.5483,10.5887,10.5402,10.5806,54900.0
2008-01-02 14:30:00,13.09,13.13,13.08,13.08,54500.0,10.5725,10.6048,10.5645,10.5645,54500.0
2008-01-02 14:35:00,13.08,13.08,12.99,12.99,70300.0,10.5645,10.5645,10.4918,10.4918,70300.0
2008-01-02 14:40:00,12.99,13.07,12.98,13.01,76600.0,10.4918,10.5564,10.4837,10.5079,76600.0
2008-01-02 14:45:00,13.01,13.05,12.99,13.03,38900.0,10.5079,10.5402,10.4918,10.5241,38900.0
2008-01-02 14:50:00,13.04,13.05,12.99,13.01,41100.0,10.5321,10.5402,10.4918,10.5079,41100.0
2008-01-02 14:55:00,13.02,13.02,12.98,12.98,25900.0,10.516,10.516,10.4837,10.4837,25900.0
2008-01-02 15:00:00,12.98,12.99,12.92,12.93,76400.0,10.4837,10.4918,10.4352,10.4433,76400.0
2008-01-02 15:05:00,12.92,12.93,12.83,12.85,91600.0,10.4352,10.4433,10.3625,10.3787,91600.0
2008-01-02 15:10:00,12.85,12.91,12.85,12.89,80700.0,10.3787,10.4271,10.3787,10.411,80700.0
2008-01-02 15:15:00,12.89,12.9,12.85,12.86,66100.0,10.411,10.4191,10.3787,10.3868,66100.0
2008-01-02 15:20:00,12.86,12.87,12.83,12.86,89200.0,10.3868,10.3948,10.3625,10.3868,89200.0
2008-01-02 15:25:00,12.86,12.86,12.82,12.82,83400.0,10.3868,10.3868,10.3545,10.3545,83400.0
2008-01-02 15:30:00,12.82,12.85,12.82,12.85,77800.0,10.3545,10.3787,10.3545,10.3787,77800.0
2008-01-02 15:35:00,12.85,12.89,12.84,12.88,133700.0,10.3787,10.411,10.3706,10.4029,133700.0
2008-01-02 15:40:00,12.88,12.91,12.87,12.88,120100.0,10.4029,10.4271,10.3948,10.4029,120100.0
2008-01-02 15:45:00,12.88,12.88,12.81,12.83,135100.0,10.4029,10.4029,10.3464,10.3625,135100.0
2008-01-02 15:50:00,12.82,12.83,12.79,12.79,155000.0,10.3545,10.3625,10.3302,10.3302,155000.0
2008-01-02 15:55:00,12.8,12.87,12.79,12.85,208200.0,10.3383,10.3948,10.3302,10.3787,208200.0
2008-01-03 09:30:00,12.91,13.06,12.7,12.79,170700.0,10.4271,10.5483,10.2575,10.3302,170700.0
2008-01-03 09:35:00,12.8,12.8,12.68,12.74,55600.0,10.3383,10.3383,10.2414,10.2898,55600.0
2008-01-03 09:40:00,12.73,12.75,12.6,12.61,85400.0,10.2818,10.2979,10.1768,10.1848,85400.0
2008-01-03 09:45:00,12.61,12.65,12.6,12.64,84900.0,10.1848,10.2172,10.1768,10.2091,84900.0
2008-01-03 09:50:00,12.63,12.65,12.61,12.63,51500.0,10.201,10.2172,10.1848,10.201,51500.0
2008-01-03 09:55:00,12.64,12.71,12.63,12.65,67800.0,10.2091,10.2656,10.201,10.2172,67800.0
2008-01-03 10:00:00,12.66,12.73,12.62,12.7,80500.0,10.2252,10.2818,10.1929,10.2575,80500.0
2008-01-03 10:05:00,12.7,12.85,12.7,12.85,93500.0,10.2575,10.3787,10.2575,10.3787,93500.0
2008-01-03 10:10:00,12.85,12.86,12.75,12.75,54200.0,10.3787,10.3868,10.2979,10.2979,54200.0
2008-01-03 10:15:00,12.75,12.77,12.7,12.75,95100.0,10.2979,10.3141,10.2575,10.2979,95100.0
2008-01-03 10:20:00,12.74,12.76,12.69,12.71,73800.0,10.2898,10.306,10.2495,10.2656,73800.0
2008-01-03 10:25:00,12.7,12.74,12.68,12.7,136600.0,10.2575,10.2898,10.2414,10.2575,136600.0
2008-01-03 10:30:00,12.7,12.72,12.68,12.7,59300.0,10.2575,10.2737,10.2414,10.2575,59300.0
2008-01-03 10:35:00,12.7,12.72,12.66,12.68,145200.0,10.2575,10.2737,10.2252,10.2414,145200.0
2008-01-03 10:40:00,12.68,12.7,12.58,12.59,131900.0,10.2414,10.2575,10.1606,10.1687,131900.0
2008-01-03 10:45:00,12.59,12.61,12.55,12.56,95300.0,10.1687,10.1848,10.1364,10.1445,95300.0
2008-01-03 10:50:00,12.55,12.57,12.54,12.55,48000.0,10.1364,10.1525,10.1283,10.1364,48000.0
2008-01-03 10:55:00,12.55,12.58,12.51,12.51,66200.0,10.1364,10.1606,10.1041,10.1041,66200.0
2008-01-03 11:00:00,12.52,12.55,12.51,12.53,29700.0,10.1122,10.1364,10.1041,10.1202,29700.0
2008-01-03 11:05:00,12.53,12.55,12.48,12.55,100500.0,10.1202,10.1364,10.0798,10.1364,100500.0
2008-01-03 11:10:00,12.54,12.56,12.49,12.5,38700.0,10.1283,10.1445,10.0879,10.096,38700.0
2008-01-03 11:15:00,12.5,12.52,12.49,12.51,33200.0,10.096,10.1122,10.0879,10.1041,33200.0
2008-01-03 11:20:00,12.51,12.51,12.44,12.46,74300.0,10.1041,10.1041,10.0475,10.0637,74300.0
2008-01-03 11:25:00,12.46,12.48,12.44,12.45,29600.0,10.0637,10.0798,10.0475,10.0556,29600.0
2008-01-03 11:30:00,12.44,12.49,12.43,12.49,40400.0,10.0475,10.0879,10.0395,10.0879,40400.0
2008-01-03 11:35:00,12.49,12.51,12.46,12.48,33500.0,10.0879,10.1041,10.0637,10.0798,33500.0
2008-01-03 11:40:00,12.48,12.51,12.47,12.47,29700.0,10.0798,10.1041,10.0718,10.0718,29700.0
2008-01-03 11:45:00,12.46,12.47,12.45,12.47,16300.0,10.0637,10.0718,10.0556,10.0718,16300.0
2008-01-03 11:50:00,12.47,12.53,12.45,12.53,55000.0,10.0718,10.1202,10.0556,10.1202,55000.0
2008-01-03 11:55:00,12.52,12.54,12.52,12.53,49100.0,10.1122,10.1283,10.1122,10.1202,49100.0
2008-01-03 12:00:00,12.53,12.57,12.52,12.57,84100.0,10.1202,10.1525,10.1122,10.1525,84100.0
2008-01-03 12:05:00,12.57,12.59,12.56,12.56,47200.0,10.1525,10.1687,10.1445,10.1445,47200.0
2008-01-03 12:10:00,12.55,12.56,12.52,12.52,45800.0,10.1364,10.1445,10.1122,10.1122,45800.0
2008-01-03 12:15:00,12.53,12.55,12.51,12.55,43200.0,10.1202,10.1364,10.1041,10.1364,43200.0
2008-01-03 12:20:00,12.56,12.56,12.5,12.52,29500.0,10.1445,10.1445,10.096,10.1122,29500.0
2008-01-03 12:25:00,12.52,12.55,12.51,12.55,30100.0,10.1122,10.1364,10.1041,10.1364,30100.0
2008-01-03 12:30:00,12.55,12.58,12.54,12.57,41700.0,10.1364,10.1606,10.1283,10.1525,41700.0
2008-01-03 12:35:00,12.57,12.6,12.56,12.56,17100.0,10.1525,10.1768,10.1445,10.1445,17100.0
2008-01-03 12:40:00,12.55,12.56,12.51,12.54,70500.0,10.1364,10.1445,10.1041,10.1283,70500.0
2008-01-03 12:45:00,12.54,12.55,12.46,12.47,75600.0,10.1283,10.1364,10.0637,10.0718,75600.0
2008-01-03 12:50:00,12.47,12.48,12.43,12.44,37700.0,10.0718,10.0798,10.0395,10.0475,37700.0
2008-01-03 12:55:00,12.44,12.47,12.41,12.44,80300.0,10.0475,10.0718,10.0233,10.0475,80300.0
2008-01-03 13:00:00,12.44,12.44,12.41,12.42,32300.0,10.0475,10.0475,10.0233,10.0314,32300.0
2008-01-03 13:05:00,12.41,12.42,12.37,12.38,66100.0,10.0233,10.0314,9.991,9.9991,66100.0
2008-01-03 13:10:00,12.38,12.39,12.35,12.36,60500.0,9.9991,10.0072,9.9748,9.9829,60500.0
2008-01-03 13:15:00,12.37,12.37,12.32,12.33,43900.0,9.991,9.991,9.9506,9.9587,43900.0
2008-01-03 13:20:00,12.32,12.35,12.31,12.35,37100.0,9.9506,9.9748,9.9425,9.9748,37100.0
2008-01-03 13:25:00,12.35,12.35,12.33,12.35,42300.0,9.9748,9.9748,9.9587,9.9748,42300.0
2008-01-03 13:30:00,12.34,12.38,12.34,12.36,31800.0,9.9668,9.9991,9.9668,9.9829,31800.0
2008-01-03 13:35:00,12.36,12.37,12.35,12.36,25900.0,9.9829,9.991,9.9748,9.9829,25900.0
2008-01-03 13:40:00,12.37,12.39,12.36,12.37,18200.0,9.991,10.0072,9.9829,9.991,18200.0
2008-01-03 13:45:00,12.38,12.39,12.37,12.38,19800.0,9.9991,10.0072,9.991,9.9991,19800.0
2008-01-03 13:50:00,12.38,12.39,12.35,12.36,42200.0,9.9991,10.0072,9.9748,9.9829,42200.0
2008-01-03 13:55:00,12.35,12.36,12.31,12.34,48100.0,9.9748,9.9829,9.9425,9.9668,48100.0
2008-01-03 14:00:00,12.35,12.35,12.31,12.31,30200.0,9.9748,9.9748,9.9425,9.9425,30200.0
2008-01-03 14:05:00,12.32,12.32,12.3,12.3,31300.0,9.9506,9.9506,9.9345,9.9345,31300.0
2008-01-03 14:10:00,12.3,12.38,12.28,12.31,99300.0,9.9345,9.9991,9.9183,9.9425,99300.0
2008-01-03 14:15:00,12.3,12.34,12.3,12.33,28600.0,9.9345,9.9668,9.9345,9.9587,28600.0
2008-01-03 14:20:00,12.33,12.33,12.3,12.31,31000.0,9.9587,9.9587,9.9345,9.9425,31000.0
2008-01-03 14:25:00,12.31,12.32,12.3,12.3,30200.0,9.9425,9.9506,9.9345,9.9345,30200.0
2008-01-03 14:30:00,12.3,12.33,12.29,12.32,35400.0,9.9345,9.9587,9.9264,9.9506,35400.0
2008-01-03 14:35:00,12.32,12.33,12.3,12.3,23500.0,9.9506,9.9587,9.9345,9.9345,23500.0
2008-01-03 14:40:00,12.3,12.31,12.19,12.19,198600.0,9.9345,9.9425,9.8456,9.8456,198600.0
2008-01-03 14:45:00,12.2,12.2,12.12,12.14,259800.0,9.8537,9.8537,9.7891,9.8052,259800.0
2008-01-03 14:50:00,12.14,12.2,12.1,12.13,188000.0,9.8052,9.8537,9.7729,9.7972,188000.0
2008-01-03 14:55:00,12.14,12.15,12.07,12.08,158100.0,9.8052,9.8133,9.7487,9.7568,158100.0
2008-01-03 15:00:00,12.07,12.13,12.06,12.12,175000.0,9.7487,9.7972,9.7406,9.7891,175000.0
2008-01-03 15:05:00,12.12,12.12,12.09,12.12,230400.0,9.7891,9.7891,9.7649,9.7891,230400.0
2008-01-03 15:10:00,12.12,12.14,12.1,12.13,133400.0,9.7891,9.8052,9.7729,9.7972,133400.0
2008-01-03 15:15:00,12.14,12.16,12.11,12.11,97800.0,9.8052,9.8214,9.781,9.781,97800.0
2008-01-03 15:20:00,12.11,12.11,12.07,12.08,83700.0,9.781,9.781,9.7487,9.7568,83700.0
2008-01-03 15:25:00,12.08,12.08,12.02,12.05,112700.0,9.7568,9.7568,9.7083,9.7325,112700.0
2008-01-03 15:30:00,12.04,12.05,11.98,11.99,202500.0,9.7245,9.7325,9.676,9.6841,202500.0
2008-01-03 15:35:00,12.0,12.05,12.0,12.02,184500.0,9.6922,9.7325,9.6922,9.7083,184500.0
2008-01-03 15:40:00,12.01,12.15,12.01,12.14,316800.0,9.7002,9.8133,9.7002,9.8052,316800.0
2008-01-03 15:45:00,12.14,12.2,12.13,12.15,205300.0,9.8052,9.8537,9.7972,9.8133,205300.0
2008-01-03 15:50:00,12.16,12.17,12.1,12.13,269500.0,9.8214,9.8295,9.7729,9.7972,269500.0
2008-01-03 15:55:00,12.14,12.18,12.09,12.17,370000.0,9.8052,9.8375,9.7649,9.8295,370000.0
2008-01-04 09:30:00,12.01,12.01,11.8,11.84,189100.0,9.7002,9.7002,9.5306,9.5629,189100.0
2008-01-04 09:35:00,11.84,11.84,11.7,11.7,172300.0,9.5629,9.5629,9.4499,9.4499,172300.0
2008-01-04 09:40:00,11.7,11.8,11.67,11.71,150100.0,9.4499,9.5306,9.4256,9.4579,150100.0
2008-01-04 09:45:00,11.71,11.89,11.57,11.57,251400.0,9.4579,9.6033,9.3449,9.3449,251400.0
2008-01-04 09:50:00,11.57,11.58,11.5,11.54,126400.0,9.3449,9.3529,9.2883,9.3206,126400.0
2008-01-04 09:55:00,11.54,11.58,11.53,11.57,79700.0,9.3206,9.3529,9.3126,9.3449,79700.0
2008-01-04 10:00:00,11.54,11.58,11.52,11.57,117400.0,9.3206,9.3529,9.3045,9.3449,117400.0
2008-01-04 10:05:00,11.56,11.57,11.55,11.56,83500.0,9.3368,9.3449,9.3287,9.3368,83500.0
2008-01-04 10:10:00,11.56,11.56,11.47,11.47,227700.0,9.3368,9.3368,9.2641,9.2641,227700.0
2008-01-04 10:15:00,11.47,11.48,11.35,11.35,205400.0,9.2641,9.2722,9.1672,9.1672,205400.0
2008-01-04 10:20:00,11.36,11.38,11.35,11.35,103700.0,9.1752,9.1914,9.1672,9.1672,103700.0
2008-01-04 10:25:00,11.35,11.35,11.17,11.19,306900.0,9.1672,9.1672,9.0218,9.0379,306900.0
2008-01-04 10:30:00,11.19,11.21,11.14,11.17,252500.0,9.0379,9.0541,8.9976,9.0218,252500.0
2008-01-04 10:35:00,11.17,11.22,11.15,11.18,144400.0,9.0218,9.0622,9.0056,9.0299,144400.0
2008-01-04 10:40:00,11.18,11.21,11.14,11.15,132500.0,9.0299,9.0541,8.9976,9.0056,132500.0
2008-01-04 10:45:00,11.14,11.15,11.07,11.1,190300.0,8.9976,9.0056,8.941,8.9652,190300.0
2008-01-04 10:50:00,11.09,11.09,11.06,11.08,92900.0,8.9572,8.9572,8.9329,8.9491,92900.0
2008-01-04 10:55:00,11.07,11.08,11.0,11.01,158900.0,8.941,8.9491,8.8845,8.8926,158900.0
2008-01-04 11:00:00,11.01,11.03,10.99,11.0,237200.0,8.8926,8.9087,8.8764,8.8845,237200.0
2008-01-04 11:05:00,11.0,11.01,10.91,10.93,131900.0,8.8845,8.8926,8.8118,8.8279,131900.0
2008-01-04 11:10:00,10.94,10.94,10.86,10.93,237600.0,8.836,8.836,8.7714,8.8279,237600.0
2008-01-04 11:15:00,10.93,10.98,10.89,10.92,253600.0,8.8279,8.8683,8.7956,8.8199,253600.0
2008-01-04 11:20:00,10.92,10.94,10.9,10.94,134800.0,8.8199,8.836,8.8037,8.836,134800.0
2008-01-04 11:25:00,10.93,10.98,10.89,10.89,385400.0,8.8279,8.8683,8.7956,8.7956,385400.0
2008-01-04 11:30:00,10.9,10.93,10.82,10.83,335400.0,8.8037,8.8279,8.7391,8.7472,335400.0
2008-01-04 11:35:00,10.83,10.85,10.75,10.75,240900.0,8.7472,8.7633,8.6826,8.6826,240900.0
2008-01-04 11:40:00,10.75,10.76,10.7,10.7,198200.0,8.6826,8.6906,8.6422,8.6422,198200.0
2008-01-04 11:45:00,10.71,10.75,10.66,10.7,166600.0,8.6503,8.6826,8.6099,8.6422,166600.0
2008-01-04 11:50:00,10.7,10.79,10.7,10.74,188900.0,8.6422,8.7149,8.6422,8.6745,188900.0
2008-01-04 11:55:00,10.74,10.91,10.74,10.9,541300.0,8.6745,8.8118,8.6745,8.8037,541300.0
2008-01-04 12:00:00,10.89,11.13,10.89,11.12,388800.0,8.7956,8.9895,8.7956,8.9814,388800.0
2008-01-04 12:05:00,11.13,11.13,11.0,11.02,343600.0,8.9895,8.9895,8.8845,8.9006,343600.0
2008-01-04 12:10:00,11.02,11.03,10.99,11.01,124100.0,8.9006,8.9087,8.8764,8.8926,124100.0
2008-01-04 12:15:00,11.0,11.01,10.92,10.99,143800.0,8.8845,8.8926,8.8199,8.8764,143800.0
2008-01-04 12:20:00,10.99,11.0,10.96,10.98,121200.0,8.8764,8.8845,8.8522,8.8683,121200.0
2008-01-04 12:25:00,10.98,11.0,10.97,10.98,43600.0,8.8683,8.8845,8.8602,8.8683,43600.0
2008-01-04 12:30:00,10.98,10.98,10.93,10.94,102900.0,8.8683,8.8683,8.8279,8.836,102900.0
2008-01-04 12:35:00,10.93,10.97,10.91,10.95,82900.0,8.8279,8.8602,8.8118,8.8441,82900.0
2008-01-04 12:40:00,10.96,10.98,10.95,10.98,66800.0,8.8522,8.8683,8.8441,8.8683,66800.0
2008-01-04 12:45:00,10.97,11.02,10.8,11.02,159600.0,8.8602,8.9006,8.7229,8.9006,159600.0
2008-01-04 12:50:00,11.03,11.06,11.02,11.04,60400.0,8.9087,8.9329,8.9006,8.9168,60400.0
2008-01-04 12:55:00,11.03,11.05,11.0,11.01,56700.0,8.9087,8.9249,8.8845,8.8926,56700.0
2008-01-04 13:00:00,11.0,11.03,11.0,11.03,115700.0,8.8845,8.9087,8.8845,8.9087,115700.0
2008-01-04 13:05:00,11.03,11.03,11.0,11.0,66800.0,8.9087,8.9087,8.8845,8.8845,66800.0
2008-01-04 13:10:00,11.01,11.01,10.92,10.93,104600.0,8.8926,8.8926,8.8199,8.8279,104600.0
2008-01-04 13:15:00,10.93,10.94,10.9,10.9,80400.0,8.8279,8.836,8.8037,8.8037,80400.0
2008-01-04 13:20:00,10.9,10.91,10.87,10.87,85200.0,8.8037,8.8118,8.7795,8.7795,85200.0
2008-01-04 13:25:00,10.87,10.89,10.85,10.89,52200.0,8.7795,8.7956,8.7633,8.7956,52200.0
2008-01-04 13:30:00,10.89,10.89,10.87,10.88,41300.0,8.7956,8.7956,8.7795,8.7876,41300.0
2008-01-04 13:35:00,10.89,10.89,10.8,10.84,123900.0,8.7956,8.7956,8.7229,8.7553,123900.0
2008-01-04 13:40:00,10.84,10.86,10.83,10.85,64500.0,8.7553,8.7714,8.7472,8.7633,64500.0
2008-01-04 13:45:00,10.86,10.89,10.85,10.87,108700.0,8.7714,8.7956,8.7633,8.7795,108700.0
2008-01-04 13:50:00,10.87,10.9,10.86,10.88,130000.0,8.7795,8.8037,8.7714,8.7876,130000.0
2008-01-04 13:55:00,10.89,10.89,10.86,10.87,72800.0,8.7956,8.7956,8.7714,8.7795,72800.0
2008-01-04 14:00:00,10.87,10.88,10.86,10.87,67300.0,8.7795,8.7876,8.7714,8.7795,67300.0
2008-01-04 14:05:00,10.87,10.87,10.81,10.84,148100.0,8.7795,8.7795,8.731,8.7553,148100.0
2008-01-04 14:10:00,10.84,10.84,10.79,10.8,120300.0,8.7553,8.7553,8.7149,8.7229,120300.0
2008-01-04 14:15:00,10.8,10.81,10.78,10.81,70300.0,8.7229,8.731,8.7068,8.731,70300.0
2008-01-04 14:20:00,10.81,10.81,10.79,10.81,152500.0,8.731,8.731,8.7149,8.731,152500.0
2008-01-04 14:25:00,10.81,10.82,10.78,10.8,127600.0,8.731,8.7391,8.7068,8.7229,127600.0
2008-01-04 14:30:00,10.79,10.8,10.79,10.8,76300.0,8.7149,8.7229,8.7149,8.7229,76300.0
2008-01-04 14:35:00,10.8,10.8,10.76,10.77,97900.0,8.7229,8.7229,8.6906,8.6987,97900.0
2008-01-04 14:40:00,10.77,10.77,10.72,10.72,41800.0,8.6987,8.6987,8.6583,8.6583,41800.0
2008-01-04 14:45:00,10.72,10.76,10.72,10.73,91500.0,8.6583,8.6906,8.6583,8.6664,91500.0
2008-01-04 14:50:00,10.74,10.74,10.72,10.72,130100.0,8.6745,8.6745,8.6583,8.6583,130100.0
2008-01-04 14:55:00,10.71,10.75,10.71,10.73,198700.0,8.6503,8.6826,8.6503,8.6664,198700.0
2008-01-04 15:00:00,10.74,10.78,10.73,10.77,194200.0,8.6745,8.7068,8.6664,8.6987,194200.0
2008-01-04 15:05:00,10.76,10.79,10.73,10.77,267400.0,8.6906,8.7149,8.6664,8.6987,267400.0
2008-01-04 15:10:00,10.77,10.82,10.73,10.76,372500.0,8.6987,8.7391,8.6664,8.6906,372500.0
2008-01-04 15:15:00,10.75,10.83,10.73,10.81,109900.0,8.6826,8.7472,8.6664,8.731,109900.0
2008-01-04 15:20:00,10.81,10.83,10.8,10.83,131100.0,8.731,8.7472,8.7229,8.7472,131100.0
2008-01-04 15:25:00,10.83,10.93,10.83,10.9,198400.0,8.7472,8.8279,8.7472,8.8037,198400.0
2008-01-04 15:30:00,10.9,10.94,10.88,10.9,206500.0,8.8037,8.836,8.7876,8.8037,206500.0
2008-01-04 15:35:00,10.89,10.94,10.89,10.9,165100.0,8.7956,8.836,8.7956,8.8037,165100.0
2008-01-04 15:40:00,10.9,10.94,10.89,10.93,201800.0,8.8037,8.836,8.7956,8.8279,201800.0
2008-01-04 15:45:00,10.93,10.96,10.86,10.93,293300.0,8.8279,8.8522,8.7714,8.8279,293300.0
2008-01-04 15:50:00,10.93,10.97,10.9,10.92,345400.0,8.8279,8.8602,8.8037,8.8199,345400.0
2008-01-04 15:55:00,10.91,10.95,10.9,10.92,376300.0,8.8118,8.8441,8.8037,8.8199,376300.0
2008-01-07 09:30:00,11.0,11.03,10.95,10.97,141600.0,8.8845,8.9087,8.8441,8.8602,141600.0
2008-01-07 09:35:00,10.97,10.98,10.8,10.82,90600.0,8.8602,8.8683,8.7229,8.7391,90600.0
2008-01-07 09:40:00,10.83,10.99,10.8,10.96,151600.0,8.7472,8.8764,8.7229,8.8522,151600.0
2008-01-07 09:45:00,10.96,11.08,10.94,11.07,153700.0,8.8522,8.9491,8.836,8.941,153700.0
2008-01-07 09:50:00,11.07,11.15,11.03,11.05,208600.0,8.941,9.0056,8.9087,8.9249,208600.0
2008-01-07 09:55:00,11.04,11.24,11.03,11.14,185600.0,8.9168,9.0783,8.9087,8.9976,185600.0
2008-01-07 10:00:00,11.14,11.16,11.0,11.02,151400.0,8.9976,9.0137,8.8845,8.9006,151400.0
2008-01-07 10:05:00,11.0,11.14,11.0,11.07,208900.0,8.8845,8.9976,8.8845,8.941,208900.0
2008-01-07 10:10:00,11.07,11.1,10.94,10.96,202200.0,8.941,8.9652,8.836,8.8522,202200.0
2008-01-07 10:15:00,10.96,10.96,10.86,10.86,123400.0,8.8522,8.8522,8.7714,8.7714,123400.0
2008-01-07 10:20:00,10.85,10.9,10.77,10.81,165800.0,8.7633,8.8037,8.6987,8.731,165800.0
2008-01-07 10:25:00,10.81,10.82,10.65,10.66,130500.0,8.731,8.7391,8.6018,8.6099,130500.0
2008-01-07 10:30:00,10.66,10.75,10.65,10.68,104300.0,8.6099,8.6826,8.6018,8.626,104300.0
2008-01-07 10:35:00,10.67,10.74,10.66,10.74,87200.0,8.6179,8.6745,8.6099,8.6745,87200.0
2008-01-07 10:40:00,10.74,10.9,10.73,10.9,114400.0,8.6745,8.8037,8.6664,8.8037,114400.0
2008-01-07 10:45:00,10.89,10.89,10.74,10.77,93000.0,8.7956,8.7956,8.6745,8.6987,93000.0
2008-01-07 10:50:00,10.77,10.78,10.61,10.66,225000.0,8.6987,8.7068,8.5695,8.6099,225000.0
2008-01-07 10:55:00,10.66,10.71,10.37,10.61,163900.0,8.6099,8.6503,8.3756,8.5695,163900.0
2008-01-07 11:00:00,10.61,10.76,10.61,10.69,77400.0,8.5695,8.6906,8.5695,8.6341,77400.0
2008-01-07 11:05:00,10.68,10.72,10.65,10.72,72600.0,8.626,8.6583,8.6018,8.6583,72600.0
2008-01-07 11:10:00,10.72,10.76,10.69,10.74,44300.0,8.6583,8.6906,8.6341,8.6745,44300.0
2008-01-07 11:15:00,10.75,10.79,10.72,10.73,74100.0,8.6826,8.7149,8.6583,8.6664,74100.0
2008-01-07 11:20:00,10.73,10.77,10.66,10.71,137800.0,8.6664,8.6987,8.6099,8.6503,137800.0
2008-01-07 11:25:00,10.7,10.72,10.67,10.7,48000.0,8.6422,8.6583,8.6179,8.6422,48000.0
2008-01-07 11:30:00,10.7,10.85,10.69,10.82,94100.0,8.6422,8.7633,8.6341,8.7391,94100.0
2008-01-07 11:35:00,10.83,10.91,10.83,10.91,45400.0,8.7472,8.8118,8.7472,8.8118,45400.0
2008-01-07 11:40:00,10.91,10.94,10.88,10.92,82800.0,8.8118,8.836,8.7876,8.8199,82800.0
2008-01-07 11:45:00,10.92,10.96,10.91,10.95,59800.0,8.8199,8.8522,8.8118,8.8441,59800.0
2008-01-07 11:50:00,10.95,11.03,10.94,11.02,77500.0,8.8441,8.9087,8.836,8.9006,77500.0
2008-01-07 11:55:00,11.02,11.05,11.0,11.02,41400.0,8.9006,8.9249,8.8845,8.9006,41400.0
2008-01-07 12:00:00,11.02,11.02,10.94,10.95,112000.0,8.9006,8.9006,8.836,8.8441,112000.0
2008-01-07 12:05:00,10.95,10.97,10.94,10.96,57400.0,8.8441,8.8602,8.836,8.8522,57400.0
2008-01-07 12:10:00,10.95,11.03,10.92,11.02,213600.0,8.8441,8.9087,8.8199,8.9006,213600.0
2008-01-07 12:15:00,11.02,11.04,10.95,11.03,67000.0,8.9006,8.9168,8.8441,8.9087,67000.0
2008-01-07 12:20:00,11.03,11.05,11.0,11.05,180300.0,8.9087,8.9249,8.8845,8.9249,180300.0
2008-01-07 12:25:00,11.04,11.09,11.01,11.09,94200.0,8.9168,8.9572,8.8926,8.9572,94200.0
2008-01-07 12:30:00,11.09,11.14,11.03,11.05,156200.0,8.9572,8.9976,8.9087,8.9249,156200.0
2008-01-07 12:35:00,11.05,11.11,11.04,11.09,89900.0,8.9249,8.9733,8.9168,8.9572,89900.0
2008-01-07 12:40:00,11.1,11.1,11.04,11.09,38600.0,8.9652,8.9652,8.9168,8.9572,38600.0
2008-01-07 12:45:00,11.09,11.09,11.06,11.08,21000.0,8.9572,8.9572,8.9329,8.9491,21000.0
2008-01-07 12:50:00,11.09,11.13,11.07,11.12,65300.0,8.9572,8.9895,8.941,8.9814,65300.0
2008-01-07 12:55:00,11.12,11.14,11.1,11.11,52100.0,8.9814,8.9976,8.9652,8.9733,52100.0
2008-01-07 13:00:00,11.1,11.11,11.07,11.08,41900.0,8.9652,8.9733,8.941,8.9491,41900.0
2008-01-07 13:05:00,11.08,11.15,11.07,11.14,71900.0,8.9491,9.0056,8.941,8.9976,71900.0
2008-01-07 13:10:00,11.14,11.15,11.06,11.07,70600.0,8.9976,9.0056,8.9329,8.941,70600.0
2008-01-07 13:15:00,11.07,11.09,11.06,11.09,40600.0,8.941,8.9572,8.9329,8.9572,40600.0
2008-01-07 13:20:00,11.1,11.12,11.07,11.11,51800.0,8.9652,8.9814,8.941,8.9733,51800.0
2008-01-07 13:25:00,11.12,11.15,11.11,11.14,63700.0,8.9814,9.0056,8.9733,8.9976,63700.0
2008-01-07 13:30:00,11.14,11.14,11.07,11.12,85800.0,8.9976,8.9976,8.941,8.9814,85800.0
2008-01-07 13:35:00,11.12,11.12,11.08,11.09,62400.0,8.9814,8.9814,8.9491,8.9572,62400.0
2008-01-07 13:40:00,11.09,11.09,11.0,11.0,72600.0,8.9572,8.9572,8.8845,8.8845,72600.0
2008-01-07 13:45:00,11.0,11.01,10.93,10.94,119600.0,8.8845,8.8926,8.8279,8.836,119600.0
2008-01-07 13:50:00,10.94,10.94,10.83,10.85,119400.0,8.836,8.836,8.7472,8.7633,119400.0
2008-01-07 13:55:00,10.85,10.88,10.83,10.85,109800.0,8.7633,8.7876,8.7472,8.7633,109800.0
2008-01-07 14:00:00,10.85,10.89,10.85,10.88,145400.0,8.7633,8.7956,8.7633,8.7876,145400.0
2008-01-07 14:05:00,10.88,10.89,10.8,10.81,104100.0,8.7876,8.7956,8.7229,8.731,104100.0
2008-01-07 14:10:00,10.8,10.82,10.79,10.81,90300.0,8.7229,8.7391,8.7149,8.731,90300.0
2008-01-07 14:15:00,10.81,10.92,10.81,10.91,86400.0,8.731,8.8199,8.731,8.8118,86400.0
2008-01-07 14:20:00,10.9,10.91,10.85,10.87,89200.0,8.8037,8.8118,8.7633,8.7795,89200.0
2008-01-07 14:25:00,10.87,10.88,10.82,10.86,128100.0,8.7795,8.7876,8.7391,8.7714,128100.0
2008-01-07 14:30:00,10.86,10.99,10.86,10.98,76300.0,8.7714,8.8764,8.7714,8.8683,76300.0
2008-01-07 14:35:00,10.98,11.02,10.9,11.02,169300.0,8.8683,8.9006,8.8037,8.9006,169300.0
2008-01-07 14:40:00,11.02,11.07,10.99,11.02,159500.0,8.9006,8.941,8.8764,8.9006,159500.0
2008-01-07 14:45:00,11.01,11.02,10.95,10.95,119600.0,8.8926,8.9006,8.8441,8.8441,119600.0
2008-01-07 14:50:00,10.95,10.98,10.92,10.93,115600.0,8.8441,8.8683,8.8199,8.8279,115600.0
2008-01-07 14:55:00,10.94,10.99,10.91,10.99,102100.0,8.836,8.8764,8.8118,8.8764,102100.0
2008-01-07 15:00:00,10.98,11.05,10.97,11.04,212400.0,8.8683,8.9249,8.8602,8.9168,212400.0
2008-01-07 15:05:00,11.04,11.07,10.99,11.01,130800.0,8.9168,8.941,8.8764,8.8926,130800.0
2008-01-07 15:10:00,11.02,11.07,11.0,11.01,147000.0,8.9006,8.941,8.8845,8.8926,147000.0
2008-01-07 15:15:00,11.02,11.05,11.01,11.04,120700.0,8.9006,8.9249,8.8926,8.9168,120700.0
2008-01-07 15:20:00,11.04,11.07,11.03,11.03,135500.0,8.9168,8.941,8.9087,8.9087,135500.0
2008-01-07 15:25:00,11.03,11.07,11.03,11.06,101300.0,8.9087,8.941,8.9087,8.9329,101300.0
2008-01-07 15:30:00,11.06,11.07,11.05,11.07,122200.0,8.9329,8.941,8.9249,8.941,122200.0
2008-01-07 15:35:00,11.06,11.07,10.85,10.85,251800.0,8.9329,8.941,8.7633,8.7633,251800.0
2008-01-07 15:40:00,10.85,10.9,10.8,10.89,378400.0,8.7633,8.8037,8.7229,8.7956,378400.0
2008-01-07 15:45:00,10.88,10.94,10.85,10.93,291500.0,8.7876,8.836,8.7633,8.8279,291500.0
2008-01-07 15:50:00,10.93,11.03,10.92,10.96,223200.0,8.8279,8.9087,8.8199,8.8522,223200.0
2008-01-07 15:55:00,10.96,10.99,10.9,10.99,302500.0,8.8522,8.8764,8.8037,8.8764,302500.0
2008-01-08 09:30:00,11.0,11.0,10.75,10.83,129600.0,8.8845,8.8845,8.6826,8.7472,129600.0
2008-01-08 09:35:00,10.84,11.17,10.82,10.96,252700.0,8.7553,9.0218,8.7391,8.8522,252700.0
2008-01-08 09:40:00,10.97,11.17,10.96,11.16,121900.0,8.8602,9.0218,8.8522,9.0137,121900.0
2008-01-08 09:45:00,11.16,11.25,11.16,11.21,134100.0,9.0137,9.0864,9.0137,9.0541,134100.0
2008-01-08 09:50:00,11.21,11.39,11.18,11.38,202500.0,9.0541,9.1995,9.0299,9.1914,202500.0
2008-01-08 09:55:00,11.38,11.38,11.18,11.19,166700.0,9.1914,9.1914,9.0299,9.0379,166700.0
2008-01-08 10:00:00,11.19,11.4,11.12,11.3,252600.0,9.0379,9.2076,8.9814,9.1268,252600.0
2008-01-08 10:05:00,11.29,11.3,11.1,11.26,258500.0,9.1187,9.1268,8.9652,9.0945,258500.0
2008-01-08 10:10:00,11.27,11.31,11.25,11.26,137300.0,9.1026,9.1349,9.0864,9.0945,137300.0
2008-01-08 10:15:00,11.26,11.28,11.17,11.17,213300.0,9.0945,9.1106,9.0218,9.0218,213300.0
2008-01-08 10:20:00,11.17,11.17,11.04,11.16,158900.0,9.0218,9.0218,8.9168,9.0137,158900.0
2008-01-08 10:25:00,11.17,11.2,11.06,11.07,152100.0,9.0218,9.046,8.9329,8.941,152100.0
2008-01-08 10:30:00,11.07,11.16,11.07,11.09,105200.0,8.941,9.0137,8.941,8.9572,105200.0
2008-01-08 10:35:00,11.1,11.17,11.08,11.17,90500.0,8.9652,9.0218,8.9491,9.0218,90500.0
2008-01-08 10:40:00,11.17,11.2,11.16,11.16,126600.0,9.0218,9.046,9.0137,9.0137,126600.0
2008-01-08 10:45:00,11.16,11.21,11.07,11.1,97700.0,9.0137,9.0541,8.941,8.9652,97700.0
2008-01-08 10:50:00,11.1,11.11,11.06,11.08,89400.0,8.9652,8.9733,8.9329,8.9491,89400.0
2008-01-08 10:55:00,11.08,11.09,11.04,11.05,115600.0,8.9491,8.9572,8.9168,8.9249,115600.0
2008-01-08 11:00:00,11.06,11.11,11.0,11.03,207900.0,8.9329,8.9733,8.8845,8.9087,207900.0
2008-01-08 11:05:00,11.03,11.04,11.01,11.01,83800.0,8.9087,8.9168,8.8926,8.8926,83800.0
2008-01-08 11:10:00,11.01,11.02,10.8,10.81,213900.0,8.8926,8.9006,8.7229,8.731,213900.0
2008-01-08 11:15:00,10.81,10.84,10.72,10.73,152700.0,8.731,8.7553,8.6583,8.6664,152700.0
2008-01-08 11:20:00,10.73,10.79,10.72,10.72,161900.0,8.6664,8.7149,8.6583,8.6583,161900.0
2008-01-08 11:25:00,10.71,10.74,10.69,10.69,141700.0,8.6503,8.6745,8.6341,8.6341,141700.0
2008-01-08 11:30:00,10.69,10.73,10.63,10.66,234600.0,8.6341,8.6664,8.5856,8.6099,234600.0
2008-01-08 11:35:00,10.66,10.7,10.6,10.62,221000.0,8.6099,8.6422,8.5614,8.5776,221000.0
2008-01-08 11:40:00,10.62,10.72,10.6,10.67,134900.0,8.5776,8.6583,8.5614,8.6179,134900.0
2008-01-08 11:45:00,10.68,10.68,10.53,10.53,245300.0,8.626,8.626,8.5049,8.5049,245300.0
2008-01-08 11:50:00,10.54,10.61,10.5,10.61,111400.0,8.5129,8.5695,8.4806,8.5695,111400.0
2008-01-08 11:55:00,10.61,10.74,10.59,10.72,133900.0,8.5695,8.6745,8.5533,8.6583,133900.0
2008-01-08 12:00:00,10.72,10.73,10.52,10.59,155900.0,8.6583,8.6664,8.4968,8.5533,155900.0
2008-01-08 12:05:00,10.59,10.61,10.52,10.56,154400.0,8.5533,8.5695,8.4968,8.5291,154400.0
2008-01-08 12:10:00,10.57,10.63,10.55,10.62,107200.0,8.5372,8.5856,8.521,8.5776,107200.0
2008-01-08 12:15:00,10.63,10.66,10.58,10.61,88000.0,8.5856,8.6099,8.5453,8.5695,88000.0
2008-01-08 12:20:00,10.62,10.63,10.57,10.58,75600.0,8.5776,8.5856,8.5372,8.5453,75600.0
2008-01-08 12:25:00,10.58,10.59,10.51,10.54,100800.0,8.5453,8.5533,8.4887,8.5129,100800.0
2008-01-08 12:30:00,10.54,10.57,10.53,10.56,94600.0,8.5129,8.5372,8.5049,8.5291,94600.0
2008-01-08 12:35:00,10.55,10.57,10.53,10.55,74400.0,8.521,8.5372,8.5049,8.521,74400.0
2008-01-08 12:40:00,10.55,10.56,10.5,10.52,137000.0,8.521,8.5291,8.4806,8.4968,137000.0
2008-01-08 12:45:00,10.52,10.53,10.51,10.52,27700.0,8.4968,8.5049,8.4887,8.4968,27700.0
2008-01-08 12:50:00,10.52,10.55,10.51,10.53,67100.0,8.4968,8.521,8.4887,8.5049,67100.0
2008-01-08 12:55:00,10.54,10.54,10.52,10.52,61800.0,8.5129,8.5129,8.4968,8.4968,61800.0
2008-01-08 13:00:00,10.52,10.53,10.46,10.46,186100.0,8.4968,8.5049,8.4483,8.4483,186100.0
2008-01-08 13:05:00,10.46,10.68,10.44,10.63,206000.0,8.4483,8.626,8.4322,8.5856,206000.0
2008-01-08 13:10:00,10.63,10.78,10.63,10.72,149400.0,8.5856,8.7068,8.5856,8.6583,149400.0
2008-01-08 13:15:00,10.72,10.73,10.51,10.53,133400.0,8.6583,8.6664,8.4887,8.5049,133400.0
2008-01-08 13:20:00,10.53,10.67,10.5,10.62,113300.0,8.5049,8.6179,8.4806,8.5776,113300.0
2008-01-08 13:25:00,10.62,10.76,10.58,10.75,98300.0,8.5776,8.6906,8.5453,8.6826,98300.0
2008-01-08 13:30:00,10.75,10.76,10.62,10.63,130500.0,8.6826,8.6906,8.5776,8.5856,130500.0
2008-01-08 13:35:00,10.63,10.63,10.48,10.5,59700.0,8.5856,8.5856,8.4645,8.4806,59700.0
2008-01-08 13:40:00,10.5,10.62,10.49,10.61,63100.0,8.4806,8.5776,8.4726,8.5695,63100.0
2008-01-08 13:45:00,10.61,10.64,10.53,10.56,55700.0,8.5695,8.5937,8.5049,8.5291,55700.0
2008-01-08 13:50:00,10.55,10.58,10.54,10.56,74100.0,8.521,8.5453,8.5129,8.5291,74100.0
2008-01-08 13:55:00,10.56,10.59,10.52,10.55,69800.0,8.5291,8.5533,8.4968,8.521,69800.0
2008-01-08 14:00:00,10.56,10.57,10.53,10.55,59100.0,8.5291,8.5372,8.5049,8.521,59100.0
2008-01-08 14:05:00,10.56,10.59,10.54,10.59,80000.0,8.5291,8.5533,8.5129,8.5533,80000.0
2008-01-08 14:10:00,10.59,10.72,10.57,10.68,61700.0,8.5533,8.6583,8.5372,8.626,61700.0
2008-01-08 14:15:00,10.68,10.69,10.61,10.61,34200.0,8.626,8.6341,8.5695,8.5695,34200.0
2008-01-08 14:20:00,10.62,10.68,10.61,10.68,36700.0,8.5776,8.626,8.5695,8.626,36700.0
2008-01-08 14:25:00,10.68,10.71,10.66,10.7,55300.0,8.626,8.6503,8.6099,8.6422,55300.0
2008-01-08 14:30:00,10.69,10.72,10.64,10.65,60600.0,8.6341,8.6583,8.5937,8.6018,60600.0
2008-01-08 14:35:00,10.65,10.66,10.64,10.65,40200.0,8.6018,8.6099,8.5937,8.6018,40200.0
2008-01-08 14:40:00,10.64,10.67,10.61,10.61,64600.0,8.5937,8.6179,8.5695,8.5695,64600.0
2008-01-08 14:45:00,10.61,10.62,10.55,10.58,66500.0,8.5695,8.5776,8.521,8.5453,66500.0
2008-01-08 14:50:00,10.59,10.59,10.52,10.53,66700.0,8.5533,8.5533,8.4968,8.5049,66700.0
2008-01-08 14:55:00,10.53,10.54,10.48,10.49,68200.0,8.5049,8.5129,8.4645,8.4726,68200.0
2008-01-08 15:00:00,10.49,10.49,10.4,10.4,117100.0,8.4726,8.4726,8.3999,8.3999,117100.0
2008-01-08 15:05:00,10.4,10.48,10.39,10.47,155900.0,8.3999,8.4645,8.3918,8.4564,155900.0
2008-01-08 15:10:00,10.48,10.5,10.4,10.42,102800.0,8.4645,8.4806,8.3999,8.416,102800.0
2008-01-08 15:15:00,10.42,10.45,10.39,10.42,95600.0,8.416,8.4403,8.3918,8.416,95600.0
2008-01-08 15:20:00,10.43,10.47,10.35,10.35,192800.0,8.4241,8.4564,8.3595,8.3595,192800.0
2008-01-08 15:25:00,10.35,10.39,10.3,10.3,251600.0,8.3595,8.3918,8.3191,8.3191,251600.0
2008-01-08 15:30:00,10.31,10.5,10.31,10.5,141600.0,8.3272,8.4806,8.3272,8.4806,141600.0
2008-01-08 15:35:00,10.49,10.5,10.37,10.38,91800.0,8.4726,8.4806,8.3756,8.3837,91800.0
2008-01-08 15:40:00,10.38,10.41,10.32,10.33,101800.0,8.3837,8.4079,8.3353,8.3433,101800.0
2008-01-08 15:45:00,10.32,10.36,10.3,10.31,165600.0,8.3353,8.3676,8.3191,8.3272,165600.0
2008-01-08 15:50:00,10.3,10.32,10.28,10.29,155200.0,8.3191,8.3353,8.303,8.311,155200.0
2008-01-08 15:55:00,10.29,10.3,10.25,10.28,233800.0,8.311,8.3191,8.2787,8.303,233800.0
2008-01-09 09:30:00,10.25,10.25,9.97,10.0,305800.0,8.2787,8.2787,8.0526,8.0768,305800.0
2008-01-09 09:35:00,9.99,10.13,9.9,10.07,195200.0,8.0687,8.1818,7.996,8.1333,195200.0
2008-01-09 09:40:00,10.07,10.22,9.98,10.01,254000.0,8.1333,8.2545,8.0606,8.0849,254000.0
2008-01-09 09:45:00,10.0,10.04,9.88,10.02,319900.0,8.0768,8.1091,7.9799,8.093,319900.0
2008-01-09 09:50:00,10.02,10.04,9.99,10.01,116900.0,8.093,8.1091,8.0687,8.0849,116900.0
2008-01-09 09:55:00,10.0,10.14,10.0,10.03,110500.0,8.0768,8.1899,8.0768,8.101,110500.0
2008-01-09 10:00:00,10.04,10.25,10.04,10.23,151200.0,8.1091,8.2787,8.1091,8.2626,151200.0
2008-01-09 10:05:00,10.23,10.26,10.14,10.17,129700.0,8.2626,8.2868,8.1899,8.2141,129700.0
2008-01-09 10:10:00,10.17,10.23,10.14,10.19,113800.0,8.2141,8.2626,8.1899,8.2303,113800.0
2008-01-09 10:15:00,10.19,10.2,10.03,10.05,84700.0,8.2303,8.2383,8.101,8.1172,84700.0
2008-01-09 10:20:00,10.06,10.06,10.01,10.03,57500.0,8.1253,8.1253,8.0849,8.101,57500.0
2008-01-09 10:25:00,10.02,10.14,10.01,10.08,106100.0,8.093,8.1899,8.0849,8.1414,106100.0
2008-01-09 10:30:00,10.08,10.08,10.02,10.05,69100.0,8.1414,8.1414,8.093,8.1172,69100.0
2008-01-09 10:35:00,10.05,10.06,9.92,9.95,148800.0,8.1172,8.1253,8.0122,8.0364,148800.0
2008-01-09 10:40:00,9.95,9.98,9.9,9.92,117500.0,8.0364,8.0606,7.996,8.0122,117500.0
2008-01-09 10:45:00,9.93,9.97,9.9,9.95,120200.0,8.0203,8.0526,7.996,8.0364,120200.0
2008-01-09 10:50:00,9.95,10.0,9.92,9.99,147200.0,8.0364,8.0768,8.0122,8.0687,147200.0
2008-01-09 10:55:00,9.99,10.03,9.97,10.02,110600.0,8.0687,8.101,8.0526,8.093,110600.0
2008-01-09 11:00:00,10.01,10.02,9.97,10.0,89500.0,8.0849,8.093,8.0526,8.0768,89500.0
2008-01-09 11:05:00,10.0,10.09,9.99,10.06,66200.0,8.0768,8.1495,8.0687,8.1253,66200.0
2008-01-09 11:10:00,10.05,10.12,10.0,10.1,129600.0,8.1172,8.1737,8.0768,8.1576,129600.0
2008-01-09 11:15:00,10.1,10.11,10.05,10.09,102800.0,8.1576,8.1656,8.1172,8.1495,102800.0
2008-01-09 11:20:00,10.09,10.09,10.01,10.03,126800.0,8.1495,8.1495,8.0849,8.101,126800.0
2008-01-09 11:25:00,10.03,10.03,9.92,9.95,179200.0,8.101,8.101,8.0122,8.0364,179200.0
2008-01-09 11:30:00,9.95,9.97,9.94,9.96,73900.0,8.0364,8.0526,8.0283,8.0445,73900.0
2008-01-09 11:35:00,9.96,10.0,9.95,10.0,61600.0,8.0445,8.0768,8.0364,8.0768,61600.0
2008-01-09 11:40:00,9.99,10.0,9.97,9.99,35800.0,8.0687,8.0768,8.0526,8.0687,35800.0
2008-01-09 11:45:00,9.99,9.99,9.88,9.9,150600.0,8.0687,8.0687,7.9799,7.996,150600.0
2008-01-09 11:50:00,9.89,9.93,9.85,9.87,130700.0,7.988,8.0203,7.9556,7.9718,130700.0
2008-01-09 11:55:00,9.88,9.88,9.85,9.88,55400.0,7.9799,7.9799,7.9556,7.9799,55400.0
2008-01-09 12:00:00,9.88,9.9,9.86,9.88,106300.0,7.9799,7.996,7.9637,7.9799,106300.0
2008-01-09 12:05:00,9.89,9.9,9.84,9.85,108200.0,7.988,7.996,7.9476,7.9556,108200.0
2008-01-09 12:10:00,9.85,9.86,9.83,9.83,44100.0,7.9556,7.9637,7.9395,7.9395,44100.0
2008-01-09 12:15:00,9.84,9.85,9.78,9.84,145700.0,7.9476,7.9556,7.8991,7.9476,145700.0
2008-01-09 12:20:00,9.84,9.85,9.79,9.82,117500.0,7.9476,7.9556,7.9072,7.9314,117500.0
2008-01-09 12:25:00,9.82,10.03,9.82,9.97,131200.0,7.9314,8.101,7.9314,8.0526,131200.0
2008-01-09 12:30:00,9.96,9.96,9.88,9.92,59900.0,8.0445,8.0445,7.9799,8.0122,59900.0
2008-01-09 12:35:00,9.92,9.92,9.89,9.9,48600.0,8.0122,8.0122,7.988,7.996,48600.0
2008-01-09 12:40:00,9.9,9.95,9.9,9.91,55700.0,7.996,8.0364,7.996,8.0041,55700.0
2008-01-09 12:45:00,9.92,10.03,9.91,10.03,95200.0,8.0122,8.101,8.0041,8.101,95200.0
2008-01-09 12:50:00,10.03,10.09,10.02,10.03,142600.0,8.101,8.1495,8.093,8.101,142600.0
2008-01-09 12:55:00,10.03,10.04,9.98,10.04,125400.0,8.101,8.1091,8.0606,8.1091,125400.0
2008-01-09 13:00:00,10.03,10.04,10.0,10.02,81900.0,8.101,8.1091,8.0768,8.093,81900.0
2008-01-09 13:05:00,10.01,10.03,9.99,10.01,63400.0,8.0849,8.101,8.0687,8.0849,63400.0
2008-01-09 13:10:00,10.02,10.02,9.97,9.98,60800.0,8.093,8.093,8.0526,8.0606,60800.0
2008-01-09 13:15:00,9.99,10.01,9.91,10.0,90700.0,8.0687,8.0849,8.0041,8.0768,90700.0
2008-01-09 13:20:00,9.99,10.02,9.96,9.98,66600.0,8.0687,8.093,8.0445,8.0606,66600.0
2008-01-09 13:25:00,9.97,9.98,9.93,9.96,44700.0,8.0526,8.0606,8.0203,8.0445,44700.0
2008-01-09 13:30:00,9.95,9.95,9.86,9.9,122100.0,8.0364,8.0364,7.9637,7.996,122100.0
2008-01-09 13:35:00,9.9,9.94,9.86,9.94,71200.0,7.996,8.0283,7.9637,8.0283,71200.0
2008-01-09 13:40:00,9.94,9.94,9.85,9.86,77000.0,8.0283,8.0283,7.9556,7.9637,77000.0
2008-01-09 13:45:00,9.86,9.87,9.81,9.85,92700.0,7.9637,7.9718,7.9233,7.9556,92700.0
2008-01-09 13:50:00,9.84,9.86,9.83,9.85,50700.0,7.9476,7.9637,7.9395,7.9556,50700.0
2008-01-09 13:55:00,9.85,9.88,9.84,9.87,53700.0,7.9556,7.9799,7.9476,7.9718,53700.0
2008-01-09 14:00:00,9.86,9.88,9.84,9.86,90400.0,7.9637,7.9799,7.9476,7.9637,90400.0
2008-01-09 14:05:00,9.86,9.86,9.82,9.84,92800.0,7.9637,7.9637,7.9314,7.9476,92800.0
2008-01-09 14:10:00,9.84,9.91,9.83,9.86,85800.0,7.9476,8.0041,7.9395,7.9637,85800.0
2008-01-09 14:15:00,9.86,9.9,9.86,9.89,129000.0,7.9637,7.996,7.9637,7.988,129000.0
2008-01-09 14:20:00,9.89,9.91,9.86,9.89,83200.0,7.988,8.0041,7.9637,7.988,83200.0
2008-01-09 14:25:00,9.9,9.93,9.87,9.93,155500.0,7.996,8.0203,7.9718,8.0203,155500.0
2008-01-09 14:30:00,9.93,9.97,9.92,9.96,167300.0,8.0203,8.0526,8.0122,8.0445,167300.0
2008-01-09 14:35:00,9.96,10.04,9.94,10.01,107200.0,8.0445,8.1091,8.0283,8.0849,107200.0
2008-01-09 14:40:00,10.01,10.06,9.99,9.99,87100.0,8.0849,8.1253,8.0687,8.0687,87100.0
2008-01-09 14:45:00,9.99,10.12,9.96,10.12,141300.0,8.0687,8.1737,8.0445,8.1737,141300.0
2008-01-09 14:50:00,10.12,10.23,10.12,10.16,120200.0,8.1737,8.2626,8.1737,8.206,120200.0
2008-01-09 14:55:00,10.16,10.22,10.08,10.21,170400.0,8.206,8.2545,8.1414,8.2464,170400.0
2008-01-09 15:00:00,10.2,10.29,10.15,10.28,143600.0,8.2383,8.311,8.198,8.303,143600.0
2008-01-09 15:05:00,10.29,10.41,10.25,10.4,285200.0,8.311,8.4079,8.2787,8.3999,285200.0
2008-01-09 15:10:00,10.41,10.41,10.17,10.26,184600.0,8.4079,8.4079,8.2141,8.2868,184600.0
2008-01-09 15:15:00,10.26,10.47,10.26,10.47,156400.0,8.2868,8.4564,8.2868,8.4564,156400.0
2008-01-09 15:20:00,10.47,10.5,10.38,10.49,140300.0,8.4564,8.4806,8.3837,8.4726,140300.0
2008-01-09 15:25:00,10.48,10.49,10.28,10.3,131200.0,8.4645,8.4726,8.303,8.3191,131200.0
2008-01-09 15:30:00,10.3,10.41,10.27,10.39,117500.0,8.3191,8.4079,8.2949,8.3918,117500.0
2008-01-09 15:35:00,10.41,10.43,10.34,10.42,175700.0,8.4079,8.4241,8.3514,8.416,175700.0
2008-01-09 15:40:00,10.42,10.49,10.42,10.45,173700.0,8.416,8.4726,8.416,8.4403,173700.0
2008-01-09 15:45:00,10.44,10.46,10.32,10.35,176400.0,8.4322,8.4483,8.3353,8.3595,176400.0
2008-01-09 15:50:00,10.35,10.49,10.33,10.49,191100.0,8.3595,8.4726,8.3433,8.4726,191100.0
2008-01-09 15:55:00,10.48,10.53,10.47,10.52,226700.0,8.4645,8.5049,8.4564,8.4968,226700.0
2008-01-10 09:30:00,10.47,10.47,10.33,10.37,112800.0,8.4564,8.4564,8.3433,8.3756,112800.0
2008-01-10 09:35:00,10.36,10.46,10.19,10.44,105800.0,8.3676,8.4483,8.2303,8.4322,105800.0
2008-01-10 09:40:00,10.44,10.47,10.2,10.35,93100.0,8.4322,8.4564,8.2383,8.3595,93100.0
2008-01-10 09:45:00,10.35,10.39,10.33,10.36,125800.0,8.3595,8.3918,8.3433,8.3676,125800.0
2008-01-10 09:50:00,10.36,10.4,10.33,10.39,84900.0,8.3676,8.3999,8.3433,8.3918,84900.0
2008-01-10 09:55:00,10.39,10.43,10.38,10.42,156400.0,8.3918,8.4241,8.3837,8.416,156400.0
2008-01-10 10:00:00,10.41,10.71,10.39,10.68,220500.0,8.4079,8.6503,8.3918,8.626,220500.0
2008-01-10 10:05:00,10.66,10.74,10.54,10.54,179300.0,8.6099,8.6745,8.5129,8.5129,179300.0
2008-01-10 10:10:00,10.55,10.72,10.53,10.61,194700.0,8.521,8.6583,8.5049,8.5695,194700.0
2008-01-10 10:15:00,10.6,10.75,10.6,10.65,172900.0,8.5614,8.6826,8.5614,8.6018,172900.0
2008-01-10 10:20:00,10.65,10.67,10.58,10.66,85700.0,8.6018,8.6179,8.5453,8.6099,85700.0
2008-01-10 10:25:00,10.65,10.65,10.49,10.56,80300.0,8.6018,8.6018,8.4726,8.5291,80300.0
2008-01-10 10:30:00,10.57,10.69,10.57,10.69,51800.0,8.5372,8.6341,8.5372,8.6341,51800.0
2008-01-10 10:35:00,10.68,10.7,10.62,10.64,55500.0,8.626,8.6422,8.5776,8.5937,55500.0
2008-01-10 10:40:00,10.65,10.67,10.57,10.61,56100.0,8.6018,8.6179,8.5372,8.5695,56100.0
2008-01-10 10:45:00,10.61,10.61,10.44,10.44,50600.0,8.5695,8.5695,8.4322,8.4322,50600.0
2008-01-10 10:50:00,10.44,10.47,10.35,10.35,141900.0,8.4322,8.4564,8.3595,8.3595,141900.0
2008-01-10 10:55:00,10.35,10.53,10.31,10.47,100100.0,8.3595,8.5049,8.3272,8.4564,100100.0
2008-01-10 11:00:00,10.47,10.47,10.34,10.35,59400.0,8.4564,8.4564,8.3514,8.3595,59400.0
2008-01-10 11:05:00,10.34,10.39,10.32,10.35,68700.0,8.3514,8.3918,8.3353,8.3595,68700.0
2008-01-10 11:10:00,10.35,10.42,10.33,10.38,63300.0,8.3595,8.416,8.3433,8.3837,63300.0
2008-01-10 11:15:00,10.39,10.49,10.38,10.47,82300.0,8.3918,8.4726,8.3837,8.4564,82300.0
2008-01-10 11:20:00,10.46,10.51,10.46,10.49,75500.0,8.4483,8.4887,8.4483,8.4726,75500.0
2008-01-10 11:25:00,10.49,10.53,10.44,10.44,63300.0,8.4726,8.5049,8.4322,8.4322,63300.0
2008-01-10 11:30:00,10.44,10.45,10.4,10.41,38000.0,8.4322,8.4403,8.3999,8.4079,38000.0
2008-01-10 11:35:00,10.41,10.45,10.4,10.41,43000.0,8.4079,8.4403,8.3999,8.4079,43000.0
2008-01-10 11:40:00,10.41,10.41,10.39,10.4,44600.0,8.4079,8.4079,8.3918,8.3999,44600.0
2008-01-10 11:45:00,10.39,10.55,10.39,10.55,116400.0,8.3918,8.521,8.3918,8.521,116400.0
2008-01-10 11:50:00,10.55,10.6,10.54,10.55,75400.0,8.521,8.5614,8.5129,8.521,75400.0
2008-01-10 11:55:00,10.55,10.56,10.5,10.51,56900.0,8.521,8.5291,8.4806,8.4887,56900.0
2008-01-10 12:00:00,10.51,10.51,10.46,10.47,41000.0,8.4887,8.4887,8.4483,8.4564,41000.0
2008-01-10 12:05:00,10.48,10.51,10.46,10.51,221900.0,8.4645,8.4887,8.4483,8.4887,221900.0
2008-01-10 12:10:00,10.51,10.63,10.46,10.62,212200.0,8.4887,8.5856,8.4483,8.5776,212200.0
2008-01-10 12:15:00,10.62,10.86,10.58,10.72,218600.0,8.5776,8.7714,8.5453,8.6583,218600.0
2008-01-10 12:20:00,10.72,10.88,10.71,10.85,152000.0,8.6583,8.7876,8.6503,8.7633,152000.0
2008-01-10 12:25:00,10.85,10.85,10.62,10.77,274800.0,8.7633,8.7633,8.5776,8.6987,274800.0
2008-01-10 12:30:00,10.78,10.92,10.68,10.8,302100.0,8.7068,8.8199,8.626,8.7229,302100.0
2008-01-10 12:35:00,10.78,10.91,10.78,10.84,205800.0,8.7068,8.8118,8.7068,8.7553,205800.0
2008-01-10 12:40:00,10.83,10.89,10.75,10.84,183400.0,8.7472,8.7956,8.6826,8.7553,183400.0
2008-01-10 12:45:00,10.85,10.94,10.8,10.87,192600.0,8.7633,8.836,8.7229,8.7795,192600.0
2008-01-10 12:50:00,10.86,10.91,10.82,10.9,88900.0,8.7714,8.8118,8.7391,8.8037,88900.0
2008-01-10 12:55:00,10.9,11.07,10.89,11.0,156700.0,8.8037,8.941,8.7956,8.8845,156700.0
2008-01-10 13:00:00,11.01,11.01,10.86,10.93,118400.0,8.8926,8.8926,8.7714,8.8279,118400.0
2008-01-10 13:05:00,10.92,10.96,10.9,10.93,66500.0,8.8199,8.8522,8.8037,8.8279,66500.0
2008-01-10 13:10:00,10.93,10.94,10.81,10.83,97600.0,8.8279,8.836,8.731,8.7472,97600.0
2008-01-10 13:15:00,10.83,10.89,10.82,10.87,84200.0,8.7472,8.7956,8.7391,8.7795,84200.0
2008-01-10 13:20:00,10.88,10.95,10.87,10.91,87500.0,8.7876,8.8441,8.7795,8.8118,87500.0
2008-01-10 13:25:00,10.9,10.94,10.88,10.88,42000.0,8.8037,8.836,8.7876,8.7876,42000.0
2008-01-10 13:30:00,10.88,10.91,10.77,10.78,82600.0,8.7876,8.8118,8.6987,8.7068,82600.0
2008-01-10 13:35:00,10.79,10.8,10.66,10.72,163400.0,8.7149,8.7229,8.6099,8.6583,163400.0
2008-01-10 13:40:00,10.72,10.76,10.65,10.76,78300.0,8.6583,8.6906,8.6018,8.6906,78300.0
2008-01-10 13:45:00,10.75,10.75,10.62,10.68,97400.0,8.6826,8.6826,8.5776,8.626,97400.0
2008-01-10 13:50:00,10.69,10.69,10.56,10.62,59900.0,8.6341,8.6341,8.5291,8.5776,59900.0
2008-01-10 13:55:00,10.61,10.67,10.57,10.67,66200.0,8.5695,8.6179,8.5372,8.6179,66200.0
2008-01-10 14:00:00,10.67,10.68,10.62,10.65,56300.0,8.6179,8.626,8.5776,8.6018,56300.0
2008-01-10 14:05:00,10.64,10.65,10.59,10.61,53300.0,8.5937,8.6018,8.5533,8.5695,53300.0
2008-01-10 14:10:00,10.61,10.62,10.59,10.6,78800.0,8.5695,8.5776,8.5533,8.5614,78800.0
2008-01-10 14:15:00,10.6,10.89,10.58,10.88,253500.0,8.5614,8.7956,8.5453,8.7876,253500.0
2008-01-10 14:20:00,10.88,11.02,10.88,11.0,187600.0,8.7876,8.9006,8.7876,8.8845,187600.0
2008-01-10 14:25:00,10.98,11.05,10.88,10.9,202800.0,8.8683,8.9249,8.7876,8.8037,202800.0
2008-01-10 14:30:00,10.91,11.04,10.88,11.01,172900.0,8.8118,8.9168,8.7876,8.8926,172900.0
2008-01-10 14:35:00,11.01,11.17,11.0,11.15,151500.0,8.8926,9.0218,8.8845,9.0056,151500.0
2008-01-10 14:40:00,11.15,11.17,11.08,11.14,114500.0,9.0056,9.0218,8.9491,8.9976,114500.0
2008-01-10 14:45:00,11.14,11.15,11.04,11.06,105100.0,8.9976,9.0056,8.9168,8.9329,105100.0
2008-01-10 14:50:00,11.06,11.15,11.06,11.14,71800.0,8.9329,9.0056,8.9329,8.9976,71800.0
2008-01-10 14:55:00,11.14,11.19,11.14,11.19,98900.0,8.9976,9.0379,8.9976,9.0379,98900.0
2008-01-10 15:00:00,11.19,11.23,11.16,11.23,123200.0,9.0379,9.0702,9.0137,9.0702,123200.0
2008-01-10 15:05:00,11.22,11.39,11.22,11.38,159000.0,9.0622,9.1995,9.0622,9.1914,159000.0
2008-01-10 15:10:00,11.38,11.4,11.35,11.37,120200.0,9.1914,9.2076,9.1672,9.1833,120200.0
2008-01-10 15:15:00,11.38,11.38,11.2,11.23,146400.0,9.1914,9.1914,9.046,9.0702,146400.0
2008-01-10 15:20:00,11.24,11.27,11.22,11.26,110200.0,9.0783,9.1026,9.0622,9.0945,110200.0
2008-01-10 15:25:00,11.26,11.38,11.26,11.37,130500.0,9.0945,9.1914,9.0945,9.1833,130500.0
2008-01-10 15:30:00,11.37,11.39,11.32,11.38,173200.0,9.1833,9.1995,9.1429,9.1914,173200.0
2008-01-10 15:35:00,11.38,11.38,11.28,11.28,173600.0,9.1914,9.1914,9.1106,9.1106,173600.0
2008-01-10 15:40:00,11.28,11.33,11.2,11.21,199100.0,9.1106,9.151,9.046,9.0541,199100.0
2008-01-10 15:45:00,11.21,11.22,11.12,11.14,190700.0,9.0541,9.0622,8.9814,8.9976,190700.0
2008-01-10 15:50:00,11.13,11.2,11.13,11.19,234500.0,8.9895,9.046,8.9895,9.0379,234500.0
2008-01-10 15:55:00,11.2,11.2,10.99,11.11,438000.0,9.046,9.046,8.8764,8.9733,438000.0
2008-01-11 09:30:00,11.15,11.3,10.8,10.84,294400.0,9.0056,9.1268,8.7229,8.7553,294400.0
2008-01-11 09:35:00,10.83,10.94,10.76,10.87,173600.0,8.7472,8.836,8.6906,8.7795,173600.0
2008-01-11 09:40:00,10.87,11.05,10.83,10.92,124000.0,8.7795,8.9249,8.7472,8.8199,124000.0
2008-01-11 09:45:00,10.91,11.04,10.88,10.99,239600.0,8.8118,8.9168,8.7876,8.8764,239600.0
2008-01-11 09:50:00,11.0,11.08,10.95,10.98,151300.0,8.8845,8.9491,8.8441,8.8683,151300.0
2008-01-11 09:55:00,10.99,11.03,10.91,10.95,184600.0,8.8764,8.9087,8.8118,8.8441,184600.0
2008-01-11 10:00:00,10.95,10.95,10.89,10.94,107900.0,8.8441,8.8441,8.7956,8.836,107900.0
2008-01-11 10:05:00,10.94,10.95,10.87,10.89,181500.0,8.836,8.8441,8.7795,8.7956,181500.0
2008-01-11 10:10:00,10.89,10.97,10.88,10.95,168700.0,8.7956,8.8602,8.7876,8.8441,168700.0
2008-01-11 10:15:00,10.95,11.05,10.95,11.01,199300.0,8.8441,8.9249,8.8441,8.8926,199300.0
2008-01-11 10:20:00,11.01,11.12,11.0,11.08,168800.0,8.8926,8.9814,8.8845,8.9491,168800.0
2008-01-11 10:25:00,11.08,11.16,11.04,11.06,157000.0,8.9491,9.0137,8.9168,8.9329,157000.0
2008-01-11 10:30:00,11.06,11.06,10.99,11.0,98600.0,8.9329,8.9329,8.8764,8.8845,98600.0
2008-01-11 10:35:00,11.0,11.15,10.99,11.15,104400.0,8.8845,9.0056,8.8764,9.0056,104400.0
2008-01-11 10:40:00,11.14,11.19,11.07,11.08,151400.0,8.9976,9.0379,8.941,8.9491,151400.0
2008-01-11 10:45:00,11.09,11.22,11.09,11.21,60200.0,8.9572,9.0622,8.9572,9.0541,60200.0
2008-01-11 10:50:00,11.21,11.36,11.05,11.33,415400.0,9.0541,9.1752,8.9249,9.151,415400.0
2008-01-11 10:55:00,11.33,11.33,11.01,11.02,111700.0,9.151,9.151,8.8926,8.9006,111700.0
2008-01-11 11:00:00,11.02,11.09,11.0,11.04,137000.0,8.9006,8.9572,8.8845,8.9168,137000.0
2008-01-11 11:05:00,11.04,11.08,11.0,11.06,158000.0,8.9168,8.9491,8.8845,8.9329,158000.0
2008-01-11 11:10:00,11.06,11.2,11.04,11.19,112200.0,8.9329,9.046,8.9168,9.0379,112200.0
2008-01-11 11:15:00,11.18,11.21,11.04,11.05,150600.0,9.0299,9.0541,8.9168,8.9249,150600.0
2008-01-11 11:20:00,11.05,11.17,11.03,11.12,187700.0,8.9249,9.0218,8.9087,8.9814,187700.0
2008-01-11 11:25:00,11.12,11.17,11.11,11.16,74400.0,8.9814,9.0218,8.9733,9.0137,74400.0
2008-01-11 11:30:00,11.16,11.46,11.14,11.35,237300.0,9.0137,9.256,8.9976,9.1672,237300.0
2008-01-11 11:35:00,11.35,11.36,11.0,11.02,321300.0,9.1672,9.1752,8.8845,8.9006,321300.0
2008-01-11 11:40:00,11.02,11.13,11.02,11.11,130000.0,8.9006,8.9895,8.9006,8.9733,130000.0
2008-01-11 11:45:00,11.11,11.23,11.11,11.22,55700.0,8.9733,9.0702,8.9733,9.0622,55700.0
2008-01-11 11:50:00,11.23,11.25,11.16,11.2,41400.0,9.0702,9.0864,9.0137,9.046,41400.0
2008-01-11 11:55:00,11.2,11.22,11.1,11.1,67700.0,9.046,9.0622,8.9652,8.9652,67700.0
2008-01-11 12:00:00,11.1,11.11,10.96,11.01,226400.0,8.9652,8.9733,8.8522,8.8926,226400.0
2008-01-11 12:05:00,11.02,11.02,10.89,10.98,73800.0,8.9006,8.9006,8.7956,8.8683,73800.0
2008-01-11 12:10:00,10.97,11.02,10.97,11.01,85300.0,8.8602,8.9006,8.8602,8.8926,85300.0
2008-01-11 12:15:00,11.02,11.05,10.95,10.99,280100.0,8.9006,8.9249,8.8441,8.8764,280100.0
2008-01-11 12:20:00,10.98,11.03,10.94,10.94,168700.0,8.8683,8.9087,8.836,8.836,168700.0
2008-01-11 12:25:00,10.95,11.03,10.92,11.0,77300.0,8.8441,8.9087,8.8199,8.8845,77300.0
2008-01-11 12:30:00,11.0,11.02,10.97,10.98,50300.0,8.8845,8.9006,8.8602,8.8683,50300.0
2008-01-11 12:35:00,10.97,11.04,10.95,11.02,64900.0,8.8602,8.9168,8.8441,8.9006,64900.0
2008-01-11 12:40:00,11.02,11.05,10.99,11.01,105400.0,8.9006,8.9249,8.8764,8.8926,105400.0
2008-01-11 12:45:00,11.0,11.12,10.99,11.11,212200.0,8.8845,8.9814,8.8764,8.9733,212200.0
2008-01-11 12:50:00,11.11,11.16,11.1,11.15,79000.0,8.9733,9.0137,8.9652,9.0056,79000.0
2008-01-11 12:55:00,11.14,11.17,11.1,11.16,104000.0,8.9976,9.0218,8.9652,9.0137,104000.0
2008-01-11 13:00:00,11.17,11.19,10.96,11.04,184500.0,9.0218,9.0379,8.8522,8.9168,184500.0
2008-01-11 13:05:00,11.04,11.06,10.98,11.0,229200.0,8.9168,8.9329,8.8683,8.8845,229200.0
2008-01-11 13:10:00,11.0,11.02,10.97,10.98,42900.0,8.8845,8.9006,8.8602,8.8683,42900.0
2008-01-11 13:15:00,10.97,10.97,10.91,10.94,67000.0,8.8602,8.8602,8.8118,8.836,67000.0
2008-01-11 13:20:00,10.94,10.98,10.87,10.96,126000.0,8.836,8.8683,8.7795,8.8522,126000.0
2008-01-11 13:25:00,10.94,11.05,10.94,11.05,30500.0,8.836,8.9249,8.836,8.9249,30500.0
2008-01-11 13:30:00,11.04,11.08,11.0,11.03,69400.0,8.9168,8.9491,8.8845,8.9087,69400.0
2008-01-11 13:35:00,11.03,11.05,11.0,11.01,58100.0,8.9087,8.9249,8.8845,8.8926,58100.0
2008-01-11 13:40:00,11.02,11.04,11.0,11.0,52200.0,8.9006,8.9168,8.8845,8.8845,52200.0
2008-01-11 13:45:00,11.0,11.0,10.91,10.92,147900.0,8.8845,8.8845,8.8118,8.8199,147900.0
2008-01-11 13:50:00,10.92,11.0,10.92,10.99,102700.0,8.8199,8.8845,8.8199,8.8764,102700.0
2008-01-11 13:55:00,10.99,11.02,10.94,10.94,61900.0,8.8764,8.9006,8.836,8.836,61900.0
2008-01-11 14:00:00,10.94,10.99,10.93,10.98,111600.0,8.836,8.8764,8.8279,8.8683,111600.0
2008-01-11 14:05:00,10.97,11.01,10.95,10.98,67400.0,8.8602,8.8926,8.8441,8.8683,67400.0
2008-01-11 14:10:00,10.99,10.99,10.95,10.96,32700.0,8.8764,8.8764,8.8441,8.8522,32700.0
2008-01-11 14:15:00,10.97,11.06,10.95,11.02,66700.0,8.8602,8.9329,8.8441,8.9006,66700.0
2008-01-11 14:20:00,11.02,11.02,10.99,11.01,544200.0,8.9006,8.9006,8.8764,8.8926,544200.0
2008-01-11 14:25:00,11.0,11.03,10.99,11.0,40700.0,8.8845,8.9087,8.8764,8.8845,40700.0
2008-01-11 14:30:00,11.0,11.01,10.93,10.96,103700.0,8.8845,8.8926,8.8279,8.8522,103700.0
2008-01-11 14:35:00,10.96,10.97,10.96,10.96,23200.0,8.8522,8.8602,8.8522,8.8522,23200.0
2008-01-11 14:40:00,10.96,10.99,10.95,10.97,54100.0,8.8522,8.8764,8.8441,8.8602,54100.0
2008-01-11 14:45:00,10.97,11.04,10.94,10.96,60700.0,8.8602,8.9168,8.836,8.8522,60700.0
2008-01-11 14:50:00,10.97,10.98,10.95,10.96,105100.0,8.8602,8.8683,8.8441,8.8522,105100.0
2008-01-11 14:55:00,10.96,10.97,10.92,10.95,171300.0,8.8522,8.8602,8.8199,8.8441,171300.0
2008-01-11 15:00:00,10.96,10.96,10.89,10.93,182900.0,8.8522,8.8522,8.7956,8.8279,182900.0
2008-01-11 15:05:00,10.93,11.0,10.85,10.89,122900.0,8.8279,8.8845,8.7633,8.7956,122900.0
2008-01-11 15:10:00,10.88,10.89,10.82,10.89,184900.0,8.7876,8.7956,8.7391,8.7956,184900.0
2008-01-11 15:15:00,10.88,10.96,10.87,10.89,118800.0,8.7876,8.8522,8.7795,8.7956,118800.0
2008-01-11 15:20:00,10.9,10.94,10.85,10.87,125200.0,8.8037,8.836,8.7633,8.7795,125200.0
2008-01-11 15:25:00,10.88,10.98,10.88,10.95,94800.0,8.7876,8.8683,8.7876,8.8441,94800.0
2008-01-11 15:30:00,10.95,10.95,10.9,10.94,109500.0,8.8441,8.8441,8.8037,8.836,109500.0
2008-01-11 15:35:00,10.95,11.03,10.94,11.03,145500.0,8.8441,8.9087,8.836,8.9087,145500.0
2008-01-11 15:40:00,11.02,11.03,10.95,10.98,196300.0,8.9006,8.9087,8.8441,8.8683,196300.0
2008-01-11 15:45:00,10.98,11.05,10.94,11.05,131900.0,8.8683,8.9249,8.836,8.9249,131900.0
2008-01-11 15:50:00,11.05,11.13,11.0,11.05,252500.0,8.9249,8.9895,8.8845,8.9249,252500.0
2008-01-11 15:55:00,11.05,11.12,10.98,11.05,443400.0,8.9249,8.9814,8.8683,8.9249,443400.0
2008-01-14 09:30:00,11.02,11.27,11.02,11.04,197700.0,8.9006,9.1026,8.9006,8.9168,197700.0
2008-01-14 09:35:00,11.04,11.16,10.99,11.01,526600.0,8.9168,9.0137,8.8764,8.8926,526600.0
2008-01-14 09:40:00,11.01,11.03,10.99,10.99,63700.0,8.8926,8.9087,8.8764,8.8764,63700.0
2008-01-14 09:45:00,10.98,10.99,10.91,10.96,68300.0,8.8683,8.8764,8.8118,8.8522,68300.0
2008-01-14 09:50:00,10.97,11.12,10.96,11.06,164700.0,8.8602,8.9814,8.8522,8.9329,164700.0
2008-01-14 09:55:00,11.06,11.19,11.06,11.14,117200.0,8.9329,9.0379,8.9329,8.9976,117200.0
2008-01-14 10:00:00,11.14,11.15,11.02,11.13,90700.0,8.9976,9.0056,8.9006,8.9895,90700.0
2008-01-14 10:05:00,11.14,11.15,11.04,11.08,139200.0,8.9976,9.0056,8.9168,8.9491,139200.0
2008-01-14 10:10:00,11.07,11.13,11.04,11.12,109800.0,8.941,8.9895,8.9168,8.9814,109800.0
2008-01-14 10:15:00,11.12,11.27,11.08,11.24,113200.0,8.9814,9.1026,8.9491,9.0783,113200.0
2008-01-14 10:20:00,11.25,11.26,11.13,11.15,229000.0,9.0864,9.0945,8.9895,9.0056,229000.0
2008-01-14 10:25:00,11.15,11.15,11.12,11.13,81000.0,9.0056,9.0056,8.9814,8.9895,81000.0
2008-01-14 10:30:00,11.14,11.28,11.13,11.27,78600.0,8.9976,9.1106,8.9895,9.1026,78600.0
2008-01-14 10:35:00,11.27,11.27,11.2,11.24,251700.0,9.1026,9.1026,9.046,9.0783,251700.0
2008-01-14 10:40:00,11.24,11.3,11.24,11.24,132900.0,9.0783,9.1268,9.0783,9.0783,132900.0
2008-01-14 10:45:00,11.24,11.27,11.2,11.25,102100.0,9.0783,9.1026,9.046,9.0864,102100.0
2008-01-14 10:50:00,11.25,11.25,11.22,11.22,58900.0,9.0864,9.0864,9.0622,9.0622,58900.0
2008-01-14 10:55:00,11.23,11.28,11.2,11.26,95100.0,9.0702,9.1106,9.046,9.0945,95100.0
2008-01-14 11:00:00,11.27,11.31,11.26,11.3,98900.0,9.1026,9.1349,9.0945,9.1268,98900.0
2008-01-14 11:05:00,11.29,11.3,11.22,11.26,53100.0,9.1187,9.1268,9.0622,9.0945,53100.0
2008-01-14 11:10:00,11.26,11.28,11.25,11.25,34100.0,9.0945,9.1106,9.0864,9.0864,34100.0
2008-01-14 11:15:00,11.25,11.26,11.21,11.22,48300.0,9.0864,9.0945,9.0541,9.0622,48300.0
2008-01-14 11:20:00,11.21,11.22,11.17,11.21,67000.0,9.0541,9.0622,9.0218,9.0541,67000.0
2008-01-14 11:25:00,11.21,11.36,11.21,11.33,49600.0,9.0541,9.1752,9.0541,9.151,49600.0
2008-01-14 11:30:00,11.33,11.34,11.2,11.2,63500.0,9.151,9.1591,9.046,9.046,63500.0
2008-01-14 11:35:00,11.21,11.22,11.2,11.2,23900.0,9.0541,9.0622,9.046,9.046,23900.0
2008-01-14 11:40:00,11.2,11.28,11.2,11.21,54100.0,9.046,9.1106,9.046,9.0541,54100.0
2008-01-14 11:45:00,11.21,11.26,11.21,11.25,38700.0,9.0541,9.0945,9.0541,9.0864,38700.0
2008-01-14 11:50:00,11.25,11.25,11.22,11.22,27300.0,9.0864,9.0864,9.0622,9.0622,27300.0
2008-01-14 11:55:00,11.22,11.23,11.2,11.21,31500.0,9.0622,9.0702,9.046,9.0541,31500.0
2008-01-14 12:00:00,11.21,11.25,11.19,11.23,60900.0,9.0541,9.0864,9.0379,9.0702,60900.0
2008-01-14 12:05:00,11.23,11.24,11.22,11.24,38600.0,9.0702,9.0783,9.0622,9.0783,38600.0
2008-01-14 12:10:00,11.23,11.25,11.22,11.22,55700.0,9.0702,9.0864,9.0622,9.0622,55700.0
2008-01-14 12:15:00,11.22,11.25,11.21,11.21,52100.0,9.0622,9.0864,9.0541,9.0541,52100.0
2008-01-14 12:20:00,11.21,11.22,11.18,11.19,53200.0,9.0541,9.0622,9.0299,9.0379,53200.0
2008-01-14 12:25:00,11.18,11.2,11.17,11.2,101200.0,9.0299,9.046,9.0218,9.046,101200.0
2008-01-14 12:30:00,11.19,11.25,11.18,11.23,122400.0,9.0379,9.0864,9.0299,9.0702,122400.0
2008-01-14 12:35:00,11.24,11.24,11.2,11.21,68100.0,9.0783,9.0783,9.046,9.0541,68100.0
2008-01-14 12:40:00,11.21,11.22,11.18,11.18,32500.0,9.0541,9.0622,9.0299,9.0299,32500.0
2008-01-14 12:45:00,11.19,11.19,11.18,11.18,17000.0,9.0379,9.0379,9.0299,9.0299,17000.0
2008-01-14 12:50:00,11.18,11.25,11.15,11.25,151200.0,9.0299,9.0864,9.0056,9.0864,151200.0
2008-01-14 12:55:00,11.25,11.29,11.21,11.21,71800.0,9.0864,9.1187,9.0541,9.0541,71800.0
2008-01-14 13:00:00,11.21,11.23,11.19,11.23,38400.0,9.0541,9.0702,9.0379,9.0702,38400.0
2008-01-14 13:05:00,11.22,11.28,11.21,11.28,34700.0,9.0622,9.1106,9.0541,9.1106,34700.0
2008-01-14 13:10:00,11.27,11.28,11.22,11.26,40900.0,9.1026,9.1106,9.0622,9.0945,40900.0
2008-01-14 13:15:00,11.26,11.32,11.26,11.3,96700.0,9.0945,9.1429,9.0945,9.1268,96700.0
2008-01-14 13:20:00,11.3,11.31,11.3,11.31,20200.0,9.1268,9.1349,9.1268,9.1349,20200.0
2008-01-14 13:25:00,11.3,11.34,11.3,11.31,65100.0,9.1268,9.1591,9.1268,9.1349,65100.0
2008-01-14 13:30:00,11.31,11.34,11.31,11.32,74100.0,9.1349,9.1591,9.1349,9.1429,74100.0
2008-01-14 13:35:00,11.31,11.34,11.31,11.33,110300.0,9.1349,9.1591,9.1349,9.151,110300.0
2008-01-14 13:40:00,11.33,11.34,11.32,11.34,76500.0,9.151,9.1591,9.1429,9.1591,76500.0
2008-01-14 13:45:00,11.33,11.39,11.33,11.35,71700.0,9.151,9.1995,9.151,9.1672,71700.0
2008-01-14 13:50:00,11.35,11.4,11.35,11.37,64700.0,9.1672,9.2076,9.1672,9.1833,64700.0
2008-01-14 13:55:00,11.37,11.4,11.37,11.37,127300.0,9.1833,9.2076,9.1833,9.1833,127300.0
2008-01-14 14:00:00,11.38,11.53,11.37,11.51,194900.0,9.1914,9.3126,9.1833,9.2964,194900.0
2008-01-14 14:05:00,11.51,11.53,11.49,11.49,175300.0,9.2964,9.3126,9.2802,9.2802,175300.0
2008-01-14 14:10:00,11.49,11.53,11.49,11.51,161400.0,9.2802,9.3126,9.2802,9.2964,161400.0
2008-01-14 14:15:00,11.51,11.52,11.43,11.49,144000.0,9.2964,9.3045,9.2318,9.2802,144000.0
2008-01-14 14:20:00,11.49,11.5,11.46,11.48,80700.0,9.2802,9.2883,9.256,9.2722,80700.0
2008-01-14 14:25:00,11.48,11.5,11.46,11.48,71000.0,9.2722,9.2883,9.256,9.2722,71000.0
2008-01-14 14:30:00,11.48,11.56,11.47,11.52,204000.0,9.2722,9.3368,9.2641,9.3045,204000.0
2008-01-14 14:35:00,11.52,11.62,11.52,11.58,627900.0,9.3045,9.3852,9.3045,9.3529,627900.0
2008-01-14 14:40:00,11.57,11.6,11.52,11.55,61800.0,9.3449,9.3691,9.3045,9.3287,61800.0
2008-01-14 14:45:00,11.56,11.56,11.52,11.55,57900.0,9.3368,9.3368,9.3045,9.3287,57900.0
2008-01-14 14:50:00,11.55,11.58,11.47,11.48,212200.0,9.3287,9.3529,9.2641,9.2722,212200.0
2008-01-14 14:55:00,11.48,11.54,11.48,11.53,484100.0,9.2722,9.3206,9.2722,9.3126,484100.0
2008-01-14 15:00:00,11.53,11.55,11.5,11.53,109500.0,9.3126,9.3287,9.2883,9.3126,109500.0
2008-01-14 15:05:00,11.53,11.56,11.52,11.56,101000.0,9.3126,9.3368,9.3045,9.3368,101000.0
2008-01-14 15:10:00,11.56,11.57,11.5,11.5,119000.0,9.3368,9.3449,9.2883,9.2883,119000.0
2008-01-14 15:15:00,11.51,11.54,11.43,11.45,193200.0,9.2964,9.3206,9.2318,9.2479,193200.0
2008-01-14 15:20:00,11.46,11.49,11.41,11.44,138800.0,9.256,9.2802,9.2156,9.2399,138800.0
2008-01-14 15:25:00,11.44,11.49,11.42,11.44,135200.0,9.2399,9.2802,9.2237,9.2399,135200.0
2008-01-14 15:30:00,11.44,11.49,11.4,11.47,132000.0,9.2399,9.2802,9.2076,9.2641,132000.0
2008-01-14 15:35:00,11.46,11.49,11.43,11.45,94600.0,9.256,9.2802,9.2318,9.2479,94600.0
2008-01-14 15:40:00,11.45,11.59,11.45,11.52,199500.0,9.2479,9.361,9.2479,9.3045,199500.0
2008-01-14 15:45:00,11.52,11.58,11.52,11.57,197900.0,9.3045,9.3529,9.3045,9.3449,197900.0
2008-01-14 15:50:00,11.57,11.59,11.55,11.55,178800.0,9.3449,9.361,9.3287,9.3287,178800.0
2008-01-14 15:55:00,11.55,11.57,11.52,11.55,150900.0,9.3287,9.3449,9.3045,9.3287,150900.0
2008-01-15 09:30:00,11.37,11.5,11.31,11.4,111200.0,9.1833,9.2883,9.1349,9.2076,111200.0
2008-01-15 09:35:00,11.39,11.4,11.24,11.38,163100.0,9.1995,9.2076,9.0783,9.1914,163100.0
2008-01-15 09:40:00,11.38,11.55,11.34,11.53,161500.0,9.1914,9.3287,9.1591,9.3126,161500.0
2008-01-15 09:45:00,11.53,11.59,11.51,11.54,127100.0,9.3126,9.361,9.2964,9.3206,127100.0
2008-01-15 09:50:00,11.54,11.57,11.49,11.53,178800.0,9.3206,9.3449,9.2802,9.3126,178800.0
2008-01-15 09:55:00,11.53,11.54,11.51,11.52,93400.0,9.3126,9.3206,9.2964,9.3045,93400.0
2008-01-15 10:00:00,11.52,11.56,11.49,11.5,176900.0,9.3045,9.3368,9.2802,9.2883,176900.0
2008-01-15 10:05:00,11.5,11.54,11.44,11.45,215300.0,9.2883,9.3206,9.2399,9.2479,215300.0
2008-01-15 10:10:00,11.45,11.47,11.38,11.39,222900.0,9.2479,9.2641,9.1914,9.1995,222900.0
2008-01-15 10:15:00,11.4,11.48,11.35,11.36,170700.0,9.2076,9.2722,9.1672,9.1752,170700.0
2008-01-15 10:20:00,11.36,11.39,11.31,11.39,202100.0,9.1752,9.1995,9.1349,9.1995,202100.0
2008-01-15 10:25:00,11.39,11.42,11.38,11.41,141800.0,9.1995,9.2237,9.1914,9.2156,141800.0
2008-01-15 10:30:00,11.41,11.46,11.39,11.42,82500.0,9.2156,9.256,9.1995,9.2237,82500.0
2008-01-15 10:35:00,11.41,11.44,11.4,11.4,85500.0,9.2156,9.2399,9.2076,9.2076,85500.0
2008-01-15 10:40:00,11.39,11.41,11.32,11.39,151700.0,9.1995,9.2156,9.1429,9.1995,151700.0
2008-01-15 10:45:00,11.39,11.39,11.33,11.37,108200.0,9.1995,9.1995,9.151,9.1833,108200.0
2008-01-15 10:50:00,11.36,11.37,11.32,11.35,132600.0,9.1752,9.1833,9.1429,9.1672,132600.0
2008-01-15 10:55:00,11.35,11.36,11.29,11.32,81100.0,9.1672,9.1752,9.1187,9.1429,81100.0
2008-01-15 11:00:00,11.31,11.36,11.31,11.35,216600.0,9.1349,9.1752,9.1349,9.1672,216600.0
2008-01-15 11:05:00,11.34,11.4,11.34,11.39,78000.0,9.1591,9.2076,9.1591,9.1995,78000.0
2008-01-15 11:10:00,11.38,11.49,11.36,11.49,61800.0,9.1914,9.2802,9.1752,9.2802,61800.0
2008-01-15 11:15:00,11.49,11.49,11.42,11.45,87600.0,9.2802,9.2802,9.2237,9.2479,87600.0
2008-01-15 11:20:00,11.45,11.46,11.42,11.44,39700.0,9.2479,9.256,9.2237,9.2399,39700.0
2008-01-15 11:25:00,11.43,11.44,11.35,11.37,64500.0,9.2318,9.2399,9.1672,9.1833,64500.0
2008-01-15 11:30:00,11.38,11.44,11.37,11.44,95900.0,9.1914,9.2399,9.1833,9.2399,95900.0
2008-01-15 11:35:00,11.45,11.45,11.39,11.41,120700.0,9.2479,9.2479,9.1995,9.2156,120700.0
2008-01-15 11:40:00,11.41,11.42,11.38,11.4,91400.0,9.2156,9.2237,9.1914,9.2076,91400.0
2008-01-15 11:45:00,11.4,11.42,11.38,11.38,104400.0,9.2076,9.2237,9.1914,9.1914,104400.0
2008-01-15 11:50:00,11.38,11.41,11.36,11.38,180700.0,9.1914,9.2156,9.1752,9.1914,180700.0
2008-01-15 11:55:00,11.38,11.38,11.37,11.38,35100.0,9.1914,9.1914,9.1833,9.1914,35100.0
2008-01-15 12:00:00,11.37,11.38,11.35,11.35,40700.0,9.1833,9.1914,9.1672,9.1672,40700.0
2008-01-15 12:05:00,11.35,11.39,11.35,11.37,77500.0,9.1672,9.1995,9.1672,9.1833,77500.0
2008-01-15 12:10:00,11.36,11.37,11.33,11.36,112900.0,9.1752,9.1833,9.151,9.1752,112900.0
2008-01-15 12:15:00,11.36,11.38,11.35,11.35,35900.0,9.1752,9.1914,9.1672,9.1672,35900.0
2008-01-15 12:20:00,11.35,11.39,11.33,11.36,103200.0,9.1672,9.1995,9.151,9.1752,103200.0
2008-01-15 12:25:00,11.36,11.36,11.35,11.35,30400.0,9.1752,9.1752,9.1672,9.1672,30400.0
2008-01-15 12:30:00,11.36,11.36,11.29,11.35,130300.0,9.1752,9.1752,9.1187,9.1672,130300.0
2008-01-15 12:35:00,11.36,11.4,11.32,11.4,173800.0,9.1752,9.2076,9.1429,9.2076,173800.0
2008-01-15 12:40:00,11.39,11.47,11.38,11.38,128900.0,9.1995,9.2641,9.1914,9.1914,128900.0
2008-01-15 12:45:00,11.38,11.4,11.36,11.4,37900.0,9.1914,9.2076,9.1752,9.2076,37900.0
2008-01-15 12:50:00,11.39,11.41,11.35,11.35,224900.0,9.1995,9.2156,9.1672,9.1672,224900.0
2008-01-15 12:55:00,11.36,11.36,11.32,11.33,94300.0,9.1752,9.1752,9.1429,9.151,94300.0
2008-01-15 13:00:00,11.33,11.37,11.3,11.32,126200.0,9.151,9.1833,9.1268,9.1429,126200.0
2008-01-15 13:05:00,11.32,11.41,11.32,11.41,202400.0,9.1429,9.2156,9.1429,9.2156,202400.0
2008-01-15 13:10:00,11.41,11.42,11.39,11.41,161700.0,9.2156,9.2237,9.1995,9.2156,161700.0
2008-01-15 13:15:00,11.41,11.42,11.37,11.39,52800.0,9.2156,9.2237,9.1833,9.1995,52800.0
2008-01-15 13:20:00,11.39,11.4,11.29,11.29,53100.0,9.1995,9.2076,9.1187,9.1187,53100.0
2008-01-15 13:25:00,11.29,11.31,11.27,11.28,64100.0,9.1187,9.1349,9.1026,9.1106,64100.0
2008-01-15 13:30:00,11.28,11.28,11.25,11.27,57300.0,9.1106,9.1106,9.0864,9.1026,57300.0
2008-01-15 13:35:00,11.27,11.33,11.26,11.29,65600.0,9.1026,9.151,9.0945,9.1187,65600.0
2008-01-15 13:40:00,11.29,11.32,11.28,11.31,41600.0,9.1187,9.1429,9.1106,9.1349,41600.0
2008-01-15 13:45:00,11.32,11.32,11.28,11.31,30200.0,9.1429,9.1429,9.1106,9.1349,30200.0
2008-01-15 13:50:00,11.31,11.31,11.18,11.19,144300.0,9.1349,9.1349,9.0299,9.0379,144300.0
2008-01-15 13:55:00,11.19,11.3,11.19,11.28,209600.0,9.0379,9.1268,9.0379,9.1106,209600.0
2008-01-15 14:00:00,11.28,11.28,11.24,11.26,131800.0,9.1106,9.1106,9.0783,9.0945,131800.0
2008-01-15 14:05:00,11.27,11.29,11.25,11.27,67200.0,9.1026,9.1187,9.0864,9.1026,67200.0
2008-01-15 14:10:00,11.28,11.32,11.26,11.32,55000.0,9.1106,9.1429,9.0945,9.1429,55000.0
2008-01-15 14:15:00,11.32,11.32,11.29,11.31,62900.0,9.1429,9.1429,9.1187,9.1349,62900.0
2008-01-15 14:20:00,11.31,11.31,11.27,11.28,36200.0,9.1349,9.1349,9.1026,9.1106,36200.0
2008-01-15 14:25:00,11.27,11.28,11.26,11.28,46400.0,9.1026,9.1106,9.0945,9.1106,46400.0
2008-01-15 14:30:00,11.28,11.29,11.27,11.27,44200.0,9.1106,9.1187,9.1026,9.1026,44200.0
2008-01-15 14:35:00,11.28,11.28,11.25,11.26,74900.0,9.1106,9.1106,9.0864,9.0945,74900.0
2008-01-15 14:40:00,11.26,11.33,11.26,11.32,110200.0,9.0945,9.151,9.0945,9.1429,110200.0
2008-01-15 14:45:00,11.32,11.32,11.26,11.28,79600.0,9.1429,9.1429,9.0945,9.1106,79600.0
2008-01-15 14:50:00,11.28,11.28,11.24,11.26,319000.0,9.1106,9.1106,9.0783,9.0945,319000.0
2008-01-15 14:55:00,11.27,11.28,11.22,11.23,227500.0,9.1026,9.1106,9.0622,9.0702,227500.0
2008-01-15 15:00:00,11.23,11.23,11.16,11.19,123300.0,9.0702,9.0702,9.0137,9.0379,123300.0
2008-01-15 15:05:00,11.19,11.2,11.15,11.2,145900.0,9.0379,9.046,9.0056,9.046,145900.0
2008-01-15 15:10:00,11.2,11.23,11.19,11.2,264800.0,9.046,9.0702,9.0379,9.046,264800.0
2008-01-15 15:15:00,11.2,11.22,11.2,11.2,93500.0,9.046,9.0622,9.046,9.046,93500.0
2008-01-15 15:20:00,11.21,11.27,11.2,11.23,121700.0,9.0541,9.1026,9.046,9.0702,121700.0
2008-01-15 15:25:00,11.22,11.31,11.21,11.27,153200.0,9.0622,9.1349,9.0541,9.1026,153200.0
2008-01-15 15:30:00,11.27,11.27,11.26,11.27,80800.0,9.1026,9.1026,9.0945,9.1026,80800.0
2008-01-15 15:35:00,11.27,11.4,11.27,11.35,186200.0,9.1026,9.2076,9.1026,9.1672,186200.0
2008-01-15 15:40:00,11.34,11.38,11.33,11.34,193300.0,9.1591,9.1914,9.151,9.1591,193300.0
2008-01-15 15:45:00,11.33,11.36,11.31,11.32,284500.0,9.151,9.1752,9.1349,9.1429,284500.0
2008-01-15 15:50:00,11.33,11.33,11.26,11.31,394000.0,9.151,9.151,9.0945,9.1349,394000.0
2008-01-15 15:55:00,11.3,11.32,11.28,11.31,313800.0,9.1268,9.1429,9.1106,9.1349,313800.0
2008-01-16 09:30:00,11.01,11.43,11.01,11.41,85600.0,8.8926,9.2318,8.8926,9.2156,85600.0
2008-01-16 09:35:00,11.4,11.49,11.37,11.38,75000.0,9.2076,9.2802,9.1833,9.1914,75000.0
2008-01-16 09:40:00,11.41,11.63,11.38,11.63,125900.0,9.2156,9.3933,9.1914,9.3933,125900.0
2008-01-16 09:45:00,11.62,11.64,11.45,11.52,117900.0,9.3852,9.4014,9.2479,9.3045,117900.0
2008-01-16 09:50:00,11.52,11.52,11.38,11.42,105100.0,9.3045,9.3045,9.1914,9.2237,105100.0
2008-01-16 09:55:00,11.41,11.43,11.18,11.18,115100.0,9.2156,9.2318,9.0299,9.0299,115100.0
2008-01-16 10:00:00,11.19,11.38,11.18,11.24,121000.0,9.0379,9.1914,9.0299,9.0783,121000.0
2008-01-16 10:05:00,11.24,11.35,11.23,11.3,118800.0,9.0783,9.1672,9.0702,9.1268,118800.0
2008-01-16 10:10:00,11.3,11.32,11.26,11.27,79900.0,9.1268,9.1429,9.0945,9.1026,79900.0
2008-01-16 10:15:00,11.27,11.28,11.24,11.25,114500.0,9.1026,9.1106,9.0783,9.0864,114500.0
2008-01-16 10:20:00,11.25,11.32,11.23,11.3,202700.0,9.0864,9.1429,9.0702,9.1268,202700.0
2008-01-16 10:25:00,11.31,11.33,11.24,11.27,99500.0,9.1349,9.151,9.0783,9.1026,99500.0
2008-01-16 10:30:00,11.26,11.3,11.26,11.3,90200.0,9.0945,9.1268,9.0945,9.1268,90200.0
2008-01-16 10:35:00,11.3,11.3,11.28,11.29,102100.0,9.1268,9.1268,9.1106,9.1187,102100.0
2008-01-16 10:40:00,11.29,11.31,11.26,11.29,189000.0,9.1187,9.1349,9.0945,9.1187,189000.0
2008-01-16 10:45:00,11.29,11.29,11.25,11.26,77900.0,9.1187,9.1187,9.0864,9.0945,77900.0
2008-01-16 10:50:00,11.26,11.28,11.24,11.25,190700.0,9.0945,9.1106,9.0783,9.0864,190700.0
2008-01-16 10:55:00,11.25,11.27,11.23,11.25,160300.0,9.0864,9.1026,9.0702,9.0864,160300.0
2008-01-16 11:00:00,11.25,11.26,11.24,11.25,98200.0,9.0864,9.0945,9.0783,9.0864,98200.0
2008-01-16 11:05:00,11.25,11.36,11.25,11.31,241300.0,9.0864,9.1752,9.0864,9.1349,241300.0
2008-01-16 11:10:00,11.33,11.35,11.28,11.33,179600.0,9.151,9.1672,9.1106,9.151,179600.0
2008-01-16 11:15:00,11.32,11.4,11.29,11.4,133500.0,9.1429,9.2076,9.1187,9.2076,133500.0
2008-01-16 11:20:00,11.4,11.42,11.36,11.37,110500.0,9.2076,9.2237,9.1752,9.1833,110500.0
2008-01-16 11:25:00,11.38,11.52,11.37,11.49,183900.0,9.1914,9.3045,9.1833,9.2802,183900.0
2008-01-16 11:30:00,11.48,11.5,11.45,11.47,69400.0,9.2722,9.2883,9.2479,9.2641,69400.0
2008-01-16 11:35:00,11.47,11.47,11.29,11.3,168000.0,9.2641,9.2641,9.1187,9.1268,168000.0
2008-01-16 11:40:00,11.29,11.31,11.27,11.29,77700.0,9.1187,9.1349,9.1026,9.1187,77700.0
2008-01-16 11:45:00,11.3,11.32,11.24,11.29,338300.0,9.1268,9.1429,9.0783,9.1187,338300.0
2008-01-16 11:50:00,11.29,11.45,11.29,11.45,254800.0,9.1187,9.2479,9.1187,9.2479,254800.0
2008-01-16 11:55:00,11.46,11.48,11.37,11.44,101000.0,9.256,9.2722,9.1833,9.2399,101000.0
2008-01-16 12:00:00,11.46,11.6,11.44,11.5,225400.0,9.256,9.3691,9.2399,9.2883,225400.0
2008-01-16 12:05:00,11.5,11.67,11.49,11.51,150300.0,9.2883,9.4256,9.2802,9.2964,150300.0
2008-01-16 12:10:00,11.5,11.53,11.43,11.44,108700.0,9.2883,9.3126,9.2318,9.2399,108700.0
2008-01-16 12:15:00,11.44,11.61,11.43,11.53,74900.0,9.2399,9.3772,9.2318,9.3126,74900.0
2008-01-16 12:20:00,11.53,11.61,11.49,11.53,211500.0,9.3126,9.3772,9.2802,9.3126,211500.0
2008-01-16 12:25:00,11.53,11.56,11.51,11.52,52200.0,9.3126,9.3368,9.2964,9.3045,52200.0
2008-01-16 12:30:00,11.51,11.65,11.51,11.65,155300.0,9.2964,9.4095,9.2964,9.4095,155300.0
2008-01-16 12:35:00,11.65,11.66,11.52,11.54,132200.0,9.4095,9.4175,9.3045,9.3206,132200.0
2008-01-16 12:40:00,11.54,11.58,11.48,11.57,78400.0,9.3206,9.3529,9.2722,9.3449,78400.0
2008-01-16 12:45:00,11.57,11.58,11.5,11.5,61600.0,9.3449,9.3529,9.2883,9.2883,61600.0
2008-01-16 12:50:00,11.49,11.5,11.41,11.44,74900.0,9.2802,9.2883,9.2156,9.2399,74900.0
2008-01-16 12:55:00,11.45,11.45,11.41,11.43,69500.0,9.2479,9.2479,9.2156,9.2318,69500.0
2008-01-16 13:00:00,11.43,11.56,11.42,11.5,96000.0,9.2318,9.3368,9.2237,9.2883,96000.0
2008-01-16 13:05:00,11.5,11.52,11.5,11.5,35700.0,9.2883,9.3045,9.2883,9.2883,35700.0
2008-01-16 13:10:00,11.5,11.51,11.46,11.47,47700.0,9.2883,9.2964,9.256,9.2641,47700.0
2008-01-16 13:15:00,11.46,11.46,11.35,11.4,77900.0,9.256,9.256,9.1672,9.2076,77900.0
2008-01-16 13:20:00,11.4,11.49,11.38,11.47,96200.0,9.2076,9.2802,9.1914,9.2641,96200.0
2008-01-16 13:25:00,11.47,11.49,11.4,11.41,98100.0,9.2641,9.2802,9.2076,9.2156,98100.0
2008-01-16 13:30:00,11.41,11.5,11.37,11.49,99700.0,9.2156,9.2883,9.1833,9.2802,99700.0
2008-01-16 13:35:00,11.5,11.55,11.47,11.51,83300.0,9.2883,9.3287,9.2641,9.2964,83300.0
2008-01-16 13:40:00,11.52,11.53,11.45,11.48,67800.0,9.3045,9.3126,9.2479,9.2722,67800.0
2008-01-16 13:45:00,11.49,11.49,11.41,11.42,46900.0,9.2802,9.2802,9.2156,9.2237,46900.0
2008-01-16 13:50:00,11.43,11.45,11.41,11.43,35100.0,9.2318,9.2479,9.2156,9.2318,35100.0
2008-01-16 13:55:00,11.43,11.43,11.33,11.36,101600.0,9.2318,9.2318,9.151,9.1752,101600.0
2008-01-16 14:00:00,11.37,11.47,11.34,11.46,174000.0,9.1833,9.2641,9.1591,9.256,174000.0
2008-01-16 14:05:00,11.48,11.61,11.45,11.57,136300.0,9.2722,9.3772,9.2479,9.3449,136300.0
2008-01-16 14:10:00,11.58,11.6,11.51,11.6,109900.0,9.3529,9.3691,9.2964,9.3691,109900.0
2008-01-16 14:15:00,11.59,11.63,11.49,11.53,82400.0,9.361,9.3933,9.2802,9.3126,82400.0
2008-01-16 14:20:00,11.53,11.57,11.51,11.55,66100.0,9.3126,9.3449,9.2964,9.3287,66100.0
2008-01-16 14:25:00,11.55,11.64,11.53,11.64,81500.0,9.3287,9.4014,9.3126,9.4014,81500.0
2008-01-16 14:30:00,11.64,11.69,11.6,11.65,252800.0,9.4014,9.4418,9.3691,9.4095,252800.0
2008-01-16 14:35:00,11.66,11.78,11.65,11.77,232700.0,9.4175,9.5145,9.4095,9.5064,232700.0
2008-01-16 14:40:00,11.77,11.91,11.75,11.89,413300.0,9.5064,9.6195,9.4902,9.6033,413300.0
2008-01-16 14:45:00,11.89,11.97,11.88,11.97,351700.0,9.6033,9.6679,9.5952,9.6679,351700.0
2008-01-16 14:50:00,11.97,12.01,11.83,11.83,490500.0,9.6679,9.7002,9.5549,9.5549,490500.0
2008-01-16 14:55:00,11.84,11.85,11.71,11.74,196300.0,9.5629,9.571,9.4579,9.4822,196300.0
2008-01-16 15:00:00,11.74,11.8,11.7,11.79,230400.0,9.4822,9.5306,9.4499,9.5225,230400.0
2008-01-16 15:05:00,11.78,11.79,11.75,11.78,228700.0,9.5145,9.5225,9.4902,9.5145,228700.0
2008-01-16 15:10:00,11.78,11.78,11.7,11.71,123500.0,9.5145,9.5145,9.4499,9.4579,123500.0
2008-01-16 15:15:00,11.71,12.01,11.71,11.79,203800.0,9.4579,9.7002,9.4579,9.5225,203800.0
2008-01-16 15:20:00,11.79,11.81,11.7,11.73,440400.0,9.5225,9.5387,9.4499,9.4741,440400.0
2008-01-16 15:25:00,11.73,11.76,11.7,11.75,219500.0,9.4741,9.4983,9.4499,9.4902,219500.0
2008-01-16 15:30:00,11.75,11.79,11.7,11.72,260500.0,9.4902,9.5225,9.4499,9.466,260500.0
2008-01-16 15:35:00,11.72,11.76,11.62,11.62,261800.0,9.466,9.4983,9.3852,9.3852,261800.0
2008-01-16 15:40:00,11.62,11.63,11.55,11.57,166200.0,9.3852,9.3933,9.3287,9.3449,166200.0
2008-01-16 15:45:00,11.56,11.59,11.54,11.57,170100.0,9.3368,9.361,9.3206,9.3449,170100.0
2008-01-16 15:50:00,11.57,11.59,11.5,11.52,252700.0,9.3449,9.361,9.2883,9.3045,252700.0
2008-01-16 15:55:00,11.51,11.53,11.47,11.51,201900.0,9.2964,9.3126,9.2641,9.2964,201900.0
2008-01-17 09:30:00,11.69,11.84,11.51,11.65,193100.0,9.4418,9.5629,9.2964,9.4095,193100.0
2008-01-17 09:35:00,11.65,11.68,11.44,11.5,183900.0,9.4095,9.4337,9.2399,9.2883,183900.0
2008-01-17 09:40:00,11.51,11.75,11.51,11.73,121000.0,9.2964,9.4902,9.2964,9.4741,121000.0
2008-01-17 09:45:00,11.73,11.81,11.66,11.75,205300.0,9.4741,9.5387,9.4175,9.4902,205300.0
2008-01-17 09:50:00,11.74,11.77,11.71,11.76,304900.0,9.4822,9.5064,9.4579,9.4983,304900.0
2008-01-17 09:55:00,11.75,11.84,11.75,11.8,280800.0,9.4902,9.5629,9.4902,9.5306,280800.0
2008-01-17 10:00:00,11.8,11.82,11.72,11.76,369500.0,9.5306,9.5468,9.466,9.4983,369500.0
2008-01-17 10:05:00,11.76,11.9,11.76,11.85,212300.0,9.4983,9.6114,9.4983,9.571,212300.0
2008-01-17 10:10:00,11.85,11.97,11.83,11.97,320900.0,9.571,9.6679,9.5549,9.6679,320900.0
2008-01-17 10:15:00,11.97,11.97,11.74,11.75,269000.0,9.6679,9.6679,9.4822,9.4902,269000.0
2008-01-17 10:20:00,11.75,11.88,11.71,11.86,259700.0,9.4902,9.5952,9.4579,9.5791,259700.0
2008-01-17 10:25:00,11.86,11.88,11.77,11.78,107800.0,9.5791,9.5952,9.5064,9.5145,107800.0
2008-01-17 10:30:00,11.79,11.8,11.63,11.65,381900.0,9.5225,9.5306,9.3933,9.4095,381900.0
2008-01-17 10:35:00,11.65,11.69,11.54,11.57,219100.0,9.4095,9.4418,9.3206,9.3449,219100.0
2008-01-17 10:40:00,11.57,11.69,11.56,11.69,136500.0,9.3449,9.4418,9.3368,9.4418,136500.0
2008-01-17 10:45:00,11.69,11.78,11.68,11.77,143400.0,9.4418,9.5145,9.4337,9.5064,143400.0
2008-01-17 10:50:00,11.78,11.84,11.75,11.84,234900.0,9.5145,9.5629,9.4902,9.5629,234900.0
2008-01-17 10:55:00,11.83,11.9,11.78,11.85,622300.0,9.5549,9.6114,9.5145,9.571,622300.0
2008-01-17 11:00:00,11.85,12.0,11.85,11.99,193600.0,9.571,9.6922,9.571,9.6841,193600.0
2008-01-17 11:05:00,11.99,12.0,11.95,11.96,239000.0,9.6841,9.6922,9.6518,9.6599,239000.0
2008-01-17 11:10:00,11.97,12.0,11.94,11.99,132400.0,9.6679,9.6922,9.6437,9.6841,132400.0
2008-01-17 11:15:00,11.99,12.0,11.93,11.98,170900.0,9.6841,9.6922,9.6356,9.676,170900.0
2008-01-17 11:20:00,11.98,11.98,11.88,11.88,215700.0,9.676,9.676,9.5952,9.5952,215700.0
2008-01-17 11:25:00,11.88,11.92,11.83,11.85,187000.0,9.5952,9.6275,9.5549,9.571,187000.0
2008-01-17 11:30:00,11.85,11.9,11.84,11.85,72900.0,9.571,9.6114,9.5629,9.571,72900.0
2008-01-17 11:35:00,11.85,11.85,11.75,11.75,207500.0,9.571,9.571,9.4902,9.4902,207500.0
2008-01-17 11:40:00,11.75,11.75,11.66,11.67,143000.0,9.4902,9.4902,9.4175,9.4256,143000.0
2008-01-17 11:45:00,11.67,11.73,11.65,11.71,124200.0,9.4256,9.4741,9.4095,9.4579,124200.0
2008-01-17 11:50:00,11.72,11.75,11.7,11.73,165700.0,9.466,9.4902,9.4499,9.4741,165700.0
2008-01-17 11:55:00,11.73,11.78,11.71,11.77,170800.0,9.4741,9.5145,9.4579,9.5064,170800.0
2008-01-17 12:00:00,11.77,11.8,11.75,11.78,103600.0,9.5064,9.5306,9.4902,9.5145,103600.0
2008-01-17 12:05:00,11.78,11.79,11.61,11.62,188900.0,9.5145,9.5225,9.3772,9.3852,188900.0
2008-01-17 12:10:00,11.62,11.73,11.55,11.62,183100.0,9.3852,9.4741,9.3287,9.3852,183100.0
2008-01-17 12:15:00,11.62,11.69,11.61,11.63,62700.0,9.3852,9.4418,9.3772,9.3933,62700.0
2008-01-17 12:20:00,11.65,11.65,11.61,11.61,50200.0,9.4095,9.4095,9.3772,9.3772,50200.0
2008-01-17 12:25:00,11.63,11.69,11.61,11.69,72900.0,9.3933,9.4418,9.3772,9.4418,72900.0
2008-01-17 12:30:00,11.69,11.75,11.69,11.72,63100.0,9.4418,9.4902,9.4418,9.466,63100.0
2008-01-17 12:35:00,11.72,11.72,11.68,11.7,56300.0,9.466,9.466,9.4337,9.4499,56300.0
2008-01-17 12:40:00,11.71,11.74,11.69,11.73,62500.0,9.4579,9.4822,9.4418,9.4741,62500.0
2008-01-17 12:45:00,11.74,11.75,11.7,11.71,70200.0,9.4822,9.4902,9.4499,9.4579,70200.0
2008-01-17 12:50:00,11.72,11.77,11.67,11.68,128600.0,9.466,9.5064,9.4256,9.4337,128600.0
2008-01-17 12:55:00,11.68,11.68,11.64,11.67,51000.0,9.4337,9.4337,9.4014,9.4256,51000.0
2008-01-17 13:00:00,11.67,11.67,11.65,11.66,85200.0,9.4256,9.4256,9.4095,9.4175,85200.0
2008-01-17 13:05:00,11.66,11.7,11.66,11.69,65800.0,9.4175,9.4499,9.4175,9.4418,65800.0
2008-01-17 13:10:00,11.7,11.75,11.68,11.75,43900.0,9.4499,9.4902,9.4337,9.4902,43900.0
2008-01-17 13:15:00,11.75,11.81,11.74,11.79,52500.0,9.4902,9.5387,9.4822,9.5225,52500.0
2008-01-17 13:20:00,11.79,11.8,11.74,11.75,36000.0,9.5225,9.5306,9.4822,9.4902,36000.0
2008-01-17 13:25:00,11.76,11.76,11.65,11.68,87500.0,9.4983,9.4983,9.4095,9.4337,87500.0
2008-01-17 13:30:00,11.69,11.75,11.69,11.74,67000.0,9.4418,9.4902,9.4418,9.4822,67000.0
2008-01-17 13:35:00,11.74,11.76,11.73,11.74,176700.0,9.4822,9.4983,9.4741,9.4822,176700.0
2008-01-17 13:40:00,11.75,11.77,11.71,11.71,232600.0,9.4902,9.5064,9.4579,9.4579,232600.0
2008-01-17 13:45:00,11.71,11.76,11.65,11.72,188600.0,9.4579,9.4983,9.4095,9.466,188600.0
2008-01-17 13:50:00,11.72,11.74,11.68,11.72,50200.0,9.466,9.4822,9.4337,9.466,50200.0
2008-01-17 13:55:00,11.71,11.75,11.7,11.73,47500.0,9.4579,9.4902,9.4499,9.4741,47500.0
2008-01-17 14:00:00,11.72,11.75,11.7,11.73,77800.0,9.466,9.4902,9.4499,9.4741,77800.0
2008-01-17 14:05:00,11.73,11.77,11.69,11.72,72300.0,9.4741,9.5064,9.4418,9.466,72300.0
2008-01-17 14:10:00,11.72,11.73,11.69,11.7,88400.0,9.466,9.4741,9.4418,9.4499,88400.0
2008-01-17 14:15:00,11.7,11.78,11.68,11.78,270900.0,9.4499,9.5145,9.4337,9.5145,270900.0
2008-01-17 14:20:00,11.78,11.78,11.69,11.72,66200.0,9.5145,9.5145,9.4418,9.466,66200.0
2008-01-17 14:25:00,11.73,11.75,11.69,11.7,208900.0,9.4741,9.4902,9.4418,9.4499,208900.0
2008-01-17 14:30:00,11.7,11.7,11.65,11.66,109000.0,9.4499,9.4499,9.4095,9.4175,109000.0
2008-01-17 14:35:00,11.66,11.67,11.55,11.6,148500.0,9.4175,9.4256,9.3287,9.3691,148500.0
2008-01-17 14:40:00,11.6,11.63,11.56,11.61,117700.0,9.3691,9.3933,9.3368,9.3772,117700.0
2008-01-17 14:45:00,11.62,11.77,11.62,11.76,202000.0,9.3852,9.5064,9.3852,9.4983,202000.0
2008-01-17 14:50:00,11.76,11.76,11.67,11.74,278600.0,9.4983,9.4983,9.4256,9.4822,278600.0
2008-01-17 14:55:00,11.74,11.74,11.69,11.71,246600.0,9.4822,9.4822,9.4418,9.4579,246600.0
2008-01-17 15:00:00,11.7,11.71,11.65,11.7,156800.0,9.4499,9.4579,9.4095,9.4499,156800.0
2008-01-17 15:05:00,11.69,11.76,11.66,11.74,297200.0,9.4418,9.4983,9.4175,9.4822,297200.0
2008-01-17 15:10:00,11.75,11.77,11.69,11.7,154300.0,9.4902,9.5064,9.4418,9.4499,154300.0
2008-01-17 15:15:00,11.69,11.72,11.66,11.68,125100.0,9.4418,9.466,9.4175,9.4337,125100.0
2008-01-17 15:20:00,11.68,11.69,11.59,11.61,103100.0,9.4337,9.4418,9.361,9.3772,103100.0
2008-01-17 15:25:00,11.61,11.69,11.58,11.66,213200.0,9.3772,9.4418,9.3529,9.4175,213200.0
2008-01-17 15:30:00,11.65,11.72,11.6,11.72,344700.0,9.4095,9.466,9.3691,9.466,344700.0
2008-01-17 15:35:00,11.71,11.78,11.69,11.74,252900.0,9.4579,9.5145,9.4418,9.4822,252900.0
2008-01-17 15:40:00,11.74,11.81,11.73,11.76,249400.0,9.4822,9.5387,9.4741,9.4983,249400.0
2008-01-17 15:45:00,11.76,11.81,11.72,11.76,388100.0,9.4983,9.5387,9.466,9.4983,388100.0
2008-01-17 15:50:00,11.76,11.77,11.66,11.68,264100.0,9.4983,9.5064,9.4175,9.4337,264100.0
2008-01-17 15:55:00,11.69,11.71,11.65,11.71,213800.0,9.4418,9.4579,9.4095,9.4579,213800.0
2008-01-18 09:30:00,11.81,12.0,11.8,11.95,960500.0,9.5387,9.6922,9.5306,9.6518,960500.0
2008-01-18 09:35:00,11.95,12.11,11.9,12.05,127200.0,9.6518,9.781,9.6114,9.7325,127200.0
2008-01-18 09:40:00,12.06,12.24,12.06,12.1,134200.0,9.7406,9.886,9.7406,9.7729,134200.0
2008-01-18 09:45:00,12.1,12.14,11.95,11.99,288200.0,9.7729,9.8052,9.6518,9.6841,288200.0
2008-01-18 09:50:00,11.97,12.06,11.96,12.01,221800.0,9.6679,9.7406,9.6599,9.7002,221800.0
2008-01-18 09:55:00,12.01,12.01,11.96,11.98,267700.0,9.7002,9.7002,9.6599,9.676,267700.0
2008-01-18 10:00:00,11.98,12.01,11.9,11.98,262700.0,9.676,9.7002,9.6114,9.676,262700.0
2008-01-18 10:05:00,11.98,12.13,11.97,12.11,120600.0,9.676,9.7972,9.6679,9.781,120600.0
2008-01-18 10:10:00,12.1,12.2,12.09,12.2,199400.0,9.7729,9.8537,9.7649,9.8537,199400.0
2008-01-18 10:15:00,12.2,12.2,12.04,12.05,259700.0,9.8537,9.8537,9.7245,9.7325,259700.0
2008-01-18 10:20:00,12.05,12.16,12.04,12.14,159500.0,9.7325,9.8214,9.7245,9.8052,159500.0
2008-01-18 10:25:00,12.15,12.15,12.08,12.11,123700.0,9.8133,9.8133,9.7568,9.781,123700.0
2008-01-18 10:30:00,12.11,12.12,12.03,12.03,59000.0,9.781,9.7891,9.7164,9.7164,59000.0
2008-01-18 10:35:00,12.03,12.05,11.93,11.94,115600.0,9.7164,9.7325,9.6356,9.6437,115600.0
2008-01-18 10:40:00,11.94,11.94,11.82,11.92,157300.0,9.6437,9.6437,9.5468,9.6275,157300.0
2008-01-18 10:45:00,11.93,12.07,11.89,12.03,110200.0,9.6356,9.7487,9.6033,9.7164,110200.0
2008-01-18 10:50:00,12.03,12.09,11.88,11.91,112900.0,9.7164,9.7649,9.5952,9.6195,112900.0
2008-01-18 10:55:00,11.92,12.08,11.89,12.0,92900.0,9.6275,9.7568,9.6033,9.6922,92900.0
2008-01-18 11:00:00,12.01,12.03,11.96,12.02,89500.0,9.7002,9.7164,9.6599,9.7083,89500.0
2008-01-18 11:05:00,12.01,12.01,11.91,11.95,173800.0,9.7002,9.7002,9.6195,9.6518,173800.0
2008-01-18 11:10:00,11.95,12.0,11.91,11.95,118700.0,9.6518,9.6922,9.6195,9.6518,118700.0
2008-01-18 11:15:00,11.96,12.0,11.95,11.99,81500.0,9.6599,9.6922,9.6518,9.6841,81500.0
2008-01-18 11:20:00,11.99,11.99,11.85,11.87,78900.0,9.6841,9.6841,9.571,9.5872,78900.0
2008-01-18 11:25:00,11.86,11.92,11.82,11.87,119800.0,9.5791,9.6275,9.5468,9.5872,119800.0
2008-01-18 11:30:00,11.87,11.9,11.83,11.85,108200.0,9.5872,9.6114,9.5549,9.571,108200.0
2008-01-18 11:35:00,11.85,11.87,11.78,11.81,118800.0,9.571,9.5872,9.5145,9.5387,118800.0
2008-01-18 11:40:00,11.8,11.83,11.73,11.8,132500.0,9.5306,9.5549,9.4741,9.5306,132500.0
2008-01-18 11:45:00,11.81,11.83,11.67,11.69,136900.0,9.5387,9.5549,9.4256,9.4418,136900.0
2008-01-18 11:50:00,11.71,11.73,11.69,11.72,47200.0,9.4579,9.4741,9.4418,9.466,47200.0
2008-01-18 11:55:00,11.72,11.82,11.72,11.82,133500.0,9.466,9.5468,9.466,9.5468,133500.0
2008-01-18 12:00:00,11.82,11.89,11.8,11.89,256200.0,9.5468,9.6033,9.5306,9.6033,256200.0
2008-01-18 12:05:00,11.88,11.89,11.81,11.83,88500.0,9.5952,9.6033,9.5387,9.5549,88500.0
2008-01-18 12:10:00,11.82,11.89,11.82,11.87,106100.0,9.5468,9.6033,9.5468,9.5872,106100.0
2008-01-18 12:15:00,11.87,11.89,11.86,11.88,133300.0,9.5872,9.6033,9.5791,9.5952,133300.0
2008-01-18 12:20:00,11.88,11.92,11.8,11.83,160000.0,9.5952,9.6275,9.5306,9.5549,160000.0
2008-01-18 12:25:00,11.84,11.9,11.83,11.89,126600.0,9.5629,9.6114,9.5549,9.6033,126600.0
2008-01-18 12:30:00,11.89,12.0,11.88,11.91,117500.0,9.6033,9.6922,9.5952,9.6195,117500.0
2008-01-18 12:35:00,11.92,11.92,11.86,11.91,109600.0,9.6275,9.6275,9.5791,9.6195,109600.0
2008-01-18 12:40:00,11.9,11.93,11.86,11.87,62000.0,9.6114,9.6356,9.5791,9.5872,62000.0
2008-01-18 12:45:00,11.87,11.95,11.87,11.95,45500.0,9.5872,9.6518,9.5872,9.6518,45500.0
2008-01-18 12:50:00,11.95,11.95,11.88,11.9,68700.0,9.6518,9.6518,9.5952,9.6114,68700.0
2008-01-18 12:55:00,11.9,11.91,11.88,11.89,99900.0,9.6114,9.6195,9.5952,9.6033,99900.0
2008-01-18 13:00:00,11.88,11.95,11.85,11.95,82200.0,9.5952,9.6518,9.571,9.6518,82200.0
2008-01-18 13:05:00,11.95,12.01,11.94,11.94,106100.0,9.6518,9.7002,9.6437,9.6437,106100.0
2008-01-18 13:10:00,11.94,11.96,11.93,11.96,81500.0,9.6437,9.6599,9.6356,9.6599,81500.0
2008-01-18 13:15:00,11.95,11.95,11.87,11.88,86800.0,9.6518,9.6518,9.5872,9.5952,86800.0
2008-01-18 13:20:00,11.87,11.9,11.85,11.89,46400.0,9.5872,9.6114,9.571,9.6033,46400.0
2008-01-18 13:25:00,11.89,11.92,11.89,11.91,40600.0,9.6033,9.6275,9.6033,9.6195,40600.0
2008-01-18 13:30:00,11.92,11.97,11.91,11.95,78500.0,9.6275,9.6679,9.6195,9.6518,78500.0
2008-01-18 13:35:00,11.95,11.99,11.91,11.92,81100.0,9.6518,9.6841,9.6195,9.6275,81100.0
2008-01-18 13:40:00,11.92,12.08,11.9,12.05,175300.0,9.6275,9.7568,9.6114,9.7325,175300.0
2008-01-18 13:45:00,12.05,12.08,12.01,12.05,98900.0,9.7325,9.7568,9.7002,9.7325,98900.0
2008-01-18 13:50:00,12.05,12.07,11.91,11.92,96500.0,9.7325,9.7487,9.6195,9.6275,96500.0
2008-01-18 13:55:00,11.93,12.0,11.92,11.97,50000.0,9.6356,9.6922,9.6275,9.6679,50000.0
2008-01-18 14:00:00,11.97,12.04,11.96,11.99,67100.0,9.6679,9.7245,9.6599,9.6841,67100.0
2008-01-18 14:05:00,11.99,12.02,11.94,12.01,84600.0,9.6841,9.7083,9.6437,9.7002,84600.0
2008-01-18 14:10:00,12.01,12.02,11.99,12.01,55100.0,9.7002,9.7083,9.6841,9.7002,55100.0
2008-01-18 14:15:00,12.01,12.05,12.0,12.02,90200.0,9.7002,9.7325,9.6922,9.7083,90200.0
2008-01-18 14:20:00,12.02,12.02,12.0,12.01,92900.0,9.7083,9.7083,9.6922,9.7002,92900.0
2008-01-18 14:25:00,12.0,12.02,11.98,12.0,284200.0,9.6922,9.7083,9.676,9.6922,284200.0
2008-01-18 14:30:00,12.0,12.0,11.87,11.91,137300.0,9.6922,9.6922,9.5872,9.6195,137300.0
2008-01-18 14:35:00,11.9,11.9,11.82,11.84,105100.0,9.6114,9.6114,9.5468,9.5629,105100.0
2008-01-18 14:40:00,11.84,11.84,11.82,11.83,61100.0,9.5629,9.5629,9.5468,9.5549,61100.0
2008-01-18 14:45:00,11.82,11.84,11.78,11.79,83800.0,9.5468,9.5629,9.5145,9.5225,83800.0
2008-01-18 14:50:00,11.8,11.8,11.75,11.78,61700.0,9.5306,9.5306,9.4902,9.5145,61700.0
2008-01-18 14:55:00,11.79,11.85,11.78,11.85,110300.0,9.5225,9.571,9.5145,9.571,110300.0
2008-01-18 15:00:00,11.85,11.91,11.83,11.91,153400.0,9.571,9.6195,9.5549,9.6195,153400.0
2008-01-18 15:05:00,11.91,11.99,11.88,11.96,150600.0,9.6195,9.6841,9.5952,9.6599,150600.0
2008-01-18 15:10:00,11.96,12.03,11.96,11.97,242600.0,9.6599,9.7164,9.6599,9.6679,242600.0
2008-01-18 15:15:00,11.97,12.03,11.94,11.98,126100.0,9.6679,9.7164,9.6437,9.676,126100.0
2008-01-18 15:20:00,11.98,11.99,11.94,11.98,166700.0,9.676,9.6841,9.6437,9.676,166700.0
2008-01-18 15:25:00,11.98,12.1,11.96,12.01,667000.0,9.676,9.7729,9.6599,9.7002,667000.0
2008-01-18 15:30:00,12.01,12.08,12.01,12.05,359500.0,9.7002,9.7568,9.7002,9.7325,359500.0
2008-01-18 15:35:00,12.05,12.08,12.01,12.03,252300.0,9.7325,9.7568,9.7002,9.7164,252300.0
2008-01-18 15:40:00,12.04,12.13,12.01,12.13,293400.0,9.7245,9.7972,9.7002,9.7972,293400.0
2008-01-18 15:45:00,12.12,12.15,12.07,12.14,282100.0,9.7891,9.8133,9.7487,9.8052,282100.0
2008-01-18 15:50:00,12.13,12.15,12.09,12.12,232900.0,9.7972,9.8133,9.7649,9.7891,232900.0
2008-01-18 15:55:00,12.13,12.14,12.1,12.12,262800.0,9.7972,9.8052,9.7729,9.7891,262800.0
2008-01-22 09:30:00,11.5,11.85,11.5,11.67,229200.0,9.2883,9.571,9.2883,9.4256,229200.0
2008-01-22 09:35:00,11.67,11.88,11.58,11.77,94200.0,9.4256,9.5952,9.3529,9.5064,94200.0
2008-01-22 09:40:00,11.79,12.08,11.74,12.01,141400.0,9.5225,9.7568,9.4822,9.7002,141400.0
2008-01-22 09:45:00,12.01,12.47,12.0,12.4,212700.0,9.7002,10.0718,9.6922,10.0152,212700.0
2008-01-22 09:50:00,12.4,12.53,12.19,12.45,287100.0,10.0152,10.1202,9.8456,10.0556,287100.0
2008-01-22 09:55:00,12.44,12.44,12.09,12.25,175100.0,10.0475,10.0475,9.7649,9.8941,175100.0
2008-01-22 10:00:00,12.21,12.39,12.2,12.34,99600.0,9.8618,10.0072,9.8537,9.9668,99600.0
2008-01-22 10:05:00,12.35,12.41,12.26,12.39,131100.0,9.9748,10.0233,9.9022,10.0072,131100.0
2008-01-22 10:10:00,12.38,12.42,12.16,12.27,91700.0,9.9991,10.0314,9.8214,9.9102,91700.0
2008-01-22 10:15:00,12.28,12.45,12.26,12.43,115000.0,9.9183,10.0556,9.9022,10.0395,115000.0
2008-01-22 10:20:00,12.43,12.61,12.42,12.6,150200.0,10.0395,10.1848,10.0314,10.1768,150200.0
2008-01-22 10:25:00,12.61,12.61,12.51,12.52,161900.0,10.1848,10.1848,10.1041,10.1122,161900.0
2008-01-22 10:30:00,12.52,12.61,12.43,12.6,136300.0,10.1122,10.1848,10.0395,10.1768,136300.0
2008-01-22 10:35:00,12.59,12.76,12.54,12.7,161400.0,10.1687,10.306,10.1283,10.2575,161400.0
2008-01-22 10:40:00,12.7,12.71,12.61,12.66,118900.0,10.2575,10.2656,10.1848,10.2252,118900.0
2008-01-22 10:45:00,12.67,12.71,12.56,12.64,187300.0,10.2333,10.2656,10.1445,10.2091,187300.0
2008-01-22 10:50:00,12.63,12.78,12.61,12.76,142100.0,10.201,10.3222,10.1848,10.306,142100.0
2008-01-22 10:55:00,12.76,12.8,12.71,12.79,216300.0,10.306,10.3383,10.2656,10.3302,216300.0
2008-01-22 11:00:00,12.8,12.86,12.77,12.83,201100.0,10.3383,10.3868,10.3141,10.3625,201100.0
2008-01-22 11:05:00,12.83,13.13,12.8,13.09,184800.0,10.3625,10.6048,10.3383,10.5725,184800.0
2008-01-22 11:10:00,13.08,13.12,12.96,13.1,242500.0,10.5645,10.5968,10.4675,10.5806,242500.0
2008-01-22 11:15:00,13.1,13.18,13.05,13.12,232300.0,10.5806,10.6452,10.5402,10.5968,232300.0
2008-01-22 11:20:00,13.13,13.15,12.82,12.89,285600.0,10.6048,10.621,10.3545,10.411,285600.0
2008-01-22 11:25:00,12.88,12.94,12.77,12.8,222100.0,10.4029,10.4514,10.3141,10.3383,222100.0
2008-01-22 11:30:00,12.8,12.81,12.66,12.67,109500.0,10.3383,10.3464,10.2252,10.2333,109500.0
2008-01-22 11:35:00,12.66,12.68,12.59,12.61,129700.0,10.2252,10.2414,10.1687,10.1848,129700.0
2008-01-22 11:40:00,12.61,12.7,12.57,12.65,179200.0,10.1848,10.2575,10.1525,10.2172,179200.0
2008-01-22 11:45:00,12.64,12.66,12.6,12.61,127500.0,10.2091,10.2252,10.1768,10.1848,127500.0
2008-01-22 11:50:00,12.61,12.69,12.6,12.62,188100.0,10.1848,10.2495,10.1768,10.1929,188100.0
2008-01-22 11:55:00,12.62,12.62,12.48,12.49,174100.0,10.1929,10.1929,10.0798,10.0879,174100.0
2008-01-22 12:00:00,12.51,12.61,12.47,12.51,175700.0,10.1041,10.1848,10.0718,10.1041,175700.0
2008-01-22 12:05:00,12.51,12.69,12.49,12.67,147900.0,10.1041,10.2495,10.0879,10.2333,147900.0
2008-01-22 12:10:00,12.67,12.7,12.56,12.59,155100.0,10.2333,10.2575,10.1445,10.1687,155100.0
2008-01-22 12:15:00,12.6,12.67,12.6,12.64,126700.0,10.1768,10.2333,10.1768,10.2091,126700.0
2008-01-22 12:20:00,12.64,12.65,12.58,12.61,61200.0,10.2091,10.2172,10.1606,10.1848,61200.0
2008-01-22 12:25:00,12.61,12.64,12.55,12.57,79200.0,10.1848,10.2091,10.1364,10.1525,79200.0
2008-01-22 12:30:00,12.57,12.58,12.46,12.48,89900.0,10.1525,10.1606,10.0637,10.0798,89900.0
2008-01-22 12:35:00,12.47,12.59,12.45,12.54,57400.0,10.0718,10.1687,10.0556,10.1283,57400.0
2008-01-22 12:40:00,12.54,12.56,12.47,12.52,42900.0,10.1283,10.1445,10.0718,10.1122,42900.0
2008-01-22 12:45:00,12.51,12.55,12.45,12.53,49600.0,10.1041,10.1364,10.0556,10.1202,49600.0
2008-01-22 12:50:00,12.54,12.59,12.52,12.57,46600.0,10.1283,10.1687,10.1122,10.1525,46600.0
2008-01-22 12:55:00,12.56,12.61,12.56,12.61,68600.0,10.1445,10.1848,10.1445,10.1848,68600.0
2008-01-22 13:00:00,12.62,12.65,12.54,12.62,106200.0,10.1929,10.2172,10.1283,10.1929,106200.0
2008-01-22 13:05:00,12.61,12.66,12.53,12.63,102000.0,10.1848,10.2252,10.1202,10.201,102000.0
2008-01-22 13:10:00,12.62,12.7,12.55,12.55,159600.0,10.1929,10.2575,10.1364,10.1364,159600.0
2008-01-22 13:15:00,12.58,12.62,12.54,12.59,56900.0,10.1606,10.1929,10.1283,10.1687,56900.0
2008-01-22 13:20:00,12.6,12.63,12.57,12.59,84400.0,10.1768,10.201,10.1525,10.1687,84400.0
2008-01-22 13:25:00,12.59,12.6,12.51,12.55,57600.0,10.1687,10.1768,10.1041,10.1364,57600.0
2008-01-22 13:30:00,12.54,12.58,12.5,12.52,48900.0,10.1283,10.1606,10.096,10.1122,48900.0
2008-01-22 13:35:00,12.53,12.54,12.47,12.52,134300.0,10.1202,10.1283,10.0718,10.1122,134300.0
2008-01-22 13:40:00,12.53,12.62,12.49,12.54,157800.0,10.1202,10.1929,10.0879,10.1283,157800.0
2008-01-22 13:45:00,12.54,12.55,12.47,12.51,97900.0,10.1283,10.1364,10.0718,10.1041,97900.0
2008-01-22 13:50:00,12.53,12.57,12.49,12.5,113700.0,10.1202,10.1525,10.0879,10.096,113700.0
2008-01-22 13:55:00,12.49,12.56,12.48,12.55,79800.0,10.0879,10.1445,10.0798,10.1364,79800.0
2008-01-22 14:00:00,12.55,12.55,12.47,12.5,97700.0,10.1364,10.1364,10.0718,10.096,97700.0
2008-01-22 14:05:00,12.5,12.5,12.38,12.4,135400.0,10.096,10.096,9.9991,10.0152,135400.0
2008-01-22 14:10:00,12.4,12.5,12.39,12.48,99200.0,10.0152,10.096,10.0072,10.0798,99200.0
2008-01-22 14:15:00,12.48,12.59,12.47,12.59,103900.0,10.0798,10.1687,10.0718,10.1687,103900.0
2008-01-22 14:20:00,12.6,12.62,12.54,12.6,93700.0,10.1768,10.1929,10.1283,10.1768,93700.0
2008-01-22 14:25:00,12.59,12.65,12.58,12.58,62200.0,10.1687,10.2172,10.1606,10.1606,62200.0
2008-01-22 14:30:00,12.57,12.57,12.48,12.5,70000.0,10.1525,10.1525,10.0798,10.096,70000.0
2008-01-22 14:35:00,12.51,12.55,12.5,12.54,44000.0,10.1041,10.1364,10.096,10.1283,44000.0
2008-01-22 14:40:00,12.55,12.63,12.48,12.59,69400.0,10.1364,10.201,10.0798,10.1687,69400.0
2008-01-22 14:45:00,12.58,12.66,12.56,12.64,67200.0,10.1606,10.2252,10.1445,10.2091,67200.0
2008-01-22 14:50:00,12.64,12.67,12.58,12.65,81300.0,10.2091,10.2333,10.1606,10.2172,81300.0
2008-01-22 14:55:00,12.66,12.72,12.65,12.67,128100.0,10.2252,10.2737,10.2172,10.2333,128100.0
2008-01-22 15:00:00,12.67,12.73,12.62,12.71,90200.0,10.2333,10.2818,10.1929,10.2656,90200.0
2008-01-22 15:05:00,12.71,12.79,12.67,12.76,97600.0,10.2656,10.3302,10.2333,10.306,97600.0
2008-01-22 15:10:00,12.75,12.75,12.66,12.68,140200.0,10.2979,10.2979,10.2252,10.2414,140200.0
2008-01-22 15:15:00,12.68,12.72,12.64,12.72,121500.0,10.2414,10.2737,10.2091,10.2737,121500.0
2008-01-22 15:20:00,12.71,12.78,12.69,12.77,99200.0,10.2656,10.3222,10.2495,10.3141,99200.0
2008-01-22 15:25:00,12.77,12.8,12.75,12.78,103700.0,10.3141,10.3383,10.2979,10.3222,103700.0
2008-01-22 15:30:00,12.78,12.91,12.78,12.88,158500.0,10.3222,10.4271,10.3222,10.4029,158500.0
2008-01-22 15:35:00,12.89,13.0,12.87,12.96,193400.0,10.411,10.4998,10.3948,10.4675,193400.0
2008-01-22 15:40:00,12.96,13.0,12.84,12.87,228700.0,10.4675,10.4998,10.3706,10.3948,228700.0
2008-01-22 15:45:00,12.86,12.99,12.84,12.92,214200.0,10.3868,10.4918,10.3706,10.4352,214200.0
2008-01-22 15:50:00,12.92,12.94,12.8,12.84,218700.0,10.4352,10.4514,10.3383,10.3706,218700.0
2008-01-22 15:55:00,12.84,12.93,12.81,12.89,236600.0,10.3706,10.4433,10.3464,10.411,236600.0
2008-01-23 09:30:00,12.69,12.9,12.44,12.63,280600.0,10.2495,10.4191,10.0475,10.201,280600.0
2008-01-23 09:35:00,12.63,13.19,12.63,13.14,250700.0,10.201,10.6533,10.201,10.6129,250700.0
2008-01-23 09:40:00,13.13,13.36,12.98,13.22,224900.0,10.6048,10.7906,10.4837,10.6775,224900.0
2008-01-23 09:45:00,13.2,13.39,13.19,13.25,219700.0,10.6614,10.8148,10.6533,10.7018,219700.0
2008-01-23 09:50:00,13.26,13.4,13.19,13.3,207200.0,10.7098,10.8229,10.6533,10.7421,207200.0
2008-01-23 09:55:00,13.29,13.51,13.19,13.47,233200.0,10.7341,10.9118,10.6533,10.8795,233200.0
2008-01-23 10:00:00,13.47,13.68,13.47,13.56,268200.0,10.8795,11.0491,10.8795,10.9521,268200.0
2008-01-23 10:05:00,13.55,13.93,13.49,13.73,296600.0,10.9441,11.251,10.8956,11.0894,296600.0
2008-01-23 10:10:00,13.73,13.97,13.69,13.69,242700.0,11.0894,11.2833,11.0571,11.0571,242700.0
2008-01-23 10:15:00,13.69,14.09,13.61,14.09,272900.0,11.0571,11.3802,10.9925,11.3802,272900.0
2008-01-23 10:20:00,14.09,14.13,14.01,14.07,376400.0,11.3802,11.4125,11.3156,11.3641,376400.0
2008-01-23 10:25:00,14.07,14.14,13.94,13.94,327100.0,11.3641,11.4206,11.2591,11.2591,327100.0
2008-01-23 10:30:00,13.94,14.11,13.85,13.99,288900.0,11.2591,11.3964,11.1864,11.2994,288900.0
2008-01-23 10:35:00,13.98,14.04,13.92,13.96,295500.0,11.2914,11.3398,11.2429,11.2752,295500.0
2008-01-23 10:40:00,13.96,14.01,13.86,13.98,644800.0,11.2752,11.3156,11.1944,11.2914,644800.0
2008-01-23 10:45:00,13.98,14.01,13.89,13.94,223700.0,11.2914,11.3156,11.2187,11.2591,223700.0
2008-01-23 10:50:00,13.93,13.94,13.86,13.9,149600.0,11.251,11.2591,11.1944,11.2268,149600.0
2008-01-23 10:55:00,13.9,13.98,13.87,13.89,178100.0,11.2268,11.2914,11.2025,11.2187,178100.0
2008-01-23 11:00:00,13.89,14.0,13.89,13.98,118200.0,11.2187,11.3075,11.2187,11.2914,118200.0
2008-01-23 11:05:00,13.98,14.02,13.94,13.96,154500.0,11.2914,11.3237,11.2591,11.2752,154500.0
2008-01-23 11:10:00,13.95,13.96,13.86,13.88,120600.0,11.2671,11.2752,11.1944,11.2106,120600.0
2008-01-23 11:15:00,13.89,13.92,13.85,13.91,108600.0,11.2187,11.2429,11.1864,11.2348,108600.0
2008-01-23 11:20:00,13.9,13.92,13.86,13.9,152200.0,11.2268,11.2429,11.1944,11.2268,152200.0
2008-01-23 11:25:00,13.9,13.91,13.81,13.84,131400.0,11.2268,11.2348,11.1541,11.1783,131400.0
2008-01-23 11:30:00,13.85,13.85,13.69,13.82,268100.0,11.1864,11.1864,11.0571,11.1621,268100.0
2008-01-23 11:35:00,13.82,13.86,13.71,13.81,144800.0,11.1621,11.1944,11.0733,11.1541,144800.0
2008-01-23 11:40:00,13.82,13.86,13.78,13.81,151700.0,11.1621,11.1944,11.1298,11.1541,151700.0
2008-01-23 11:45:00,13.81,13.82,13.69,13.73,373000.0,11.1541,11.1621,11.0571,11.0894,373000.0
2008-01-23 11:50:00,13.73,13.83,13.7,13.82,109100.0,11.0894,11.1702,11.0652,11.1621,109100.0
2008-01-23 11:55:00,13.82,13.87,13.77,13.8,159600.0,11.1621,11.2025,11.1218,11.146,159600.0
2008-01-23 12:00:00,13.79,13.85,13.74,13.81,318600.0,11.1379,11.1864,11.0975,11.1541,318600.0
2008-01-23 12:05:00,13.81,13.85,13.74,13.78,136000.0,11.1541,11.1864,11.0975,11.1298,136000.0
2008-01-23 12:10:00,13.78,13.83,13.75,13.81,132700.0,11.1298,11.1702,11.1056,11.1541,132700.0
2008-01-23 12:15:00,13.82,13.92,13.81,13.91,142100.0,11.1621,11.2429,11.1541,11.2348,142100.0
2008-01-23 12:20:00,13.92,13.95,13.81,13.84,239100.0,11.2429,11.2671,11.1541,11.1783,239100.0
2008-01-23 12:25:00,13.84,13.94,13.79,13.93,139300.0,11.1783,11.2591,11.1379,11.251,139300.0
2008-01-23 12:30:00,13.94,13.94,13.7,13.7,178500.0,11.2591,11.2591,11.0652,11.0652,178500.0
2008-01-23 12:35:00,13.71,13.77,13.62,13.64,177200.0,11.0733,11.1218,11.0006,11.0168,177200.0
2008-01-23 12:40:00,13.63,13.74,13.62,13.64,130100.0,11.0087,11.0975,11.0006,11.0168,130100.0
2008-01-23 12:45:00,13.63,13.67,13.54,13.64,224900.0,11.0087,11.041,10.936,11.0168,224900.0
2008-01-23 12:50:00,13.63,13.66,13.56,13.6,141700.0,11.0087,11.0329,10.9521,10.9844,141700.0
2008-01-23 12:55:00,13.6,13.63,13.55,13.57,153500.0,10.9844,11.0087,10.9441,10.9602,153500.0
2008-01-23 13:00:00,13.58,13.58,13.47,13.48,210800.0,10.9683,10.9683,10.8795,10.8875,210800.0
2008-01-23 13:05:00,13.48,13.58,13.45,13.47,147400.0,10.8875,10.9683,10.8633,10.8795,147400.0
2008-01-23 13:10:00,13.48,13.54,13.43,13.54,173600.0,10.8875,10.936,10.8471,10.936,173600.0
2008-01-23 13:15:00,13.53,13.6,13.49,13.57,211300.0,10.9279,10.9844,10.8956,10.9602,211300.0
2008-01-23 13:20:00,13.57,13.62,13.52,13.54,283300.0,10.9602,11.0006,10.9198,10.936,283300.0
2008-01-23 13:25:00,13.54,13.59,13.51,13.54,139000.0,10.936,10.9764,10.9118,10.936,139000.0
2008-01-23 13:30:00,13.54,13.63,13.5,13.62,127100.0,10.936,11.0087,10.9037,11.0006,127100.0
2008-01-23 13:35:00,13.61,13.67,13.53,13.59,172700.0,10.9925,11.041,10.9279,10.9764,172700.0
2008-01-23 13:40:00,13.58,13.65,13.55,13.61,69900.0,10.9683,11.0248,10.9441,10.9925,69900.0
2008-01-23 13:45:00,13.62,13.73,13.59,13.7,128600.0,11.0006,11.0894,10.9764,11.0652,128600.0
2008-01-23 13:50:00,13.7,13.78,13.67,13.7,163700.0,11.0652,11.1298,11.041,11.0652,163700.0
2008-01-23 13:55:00,13.7,13.74,13.64,13.74,89100.0,11.0652,11.0975,11.0168,11.0975,89100.0
2008-01-23 14:00:00,13.73,13.73,13.65,13.66,87000.0,11.0894,11.0894,11.0248,11.0329,87000.0
2008-01-23 14:05:00,13.66,13.84,13.65,13.83,128800.0,11.0329,11.1783,11.0248,11.1702,128800.0
2008-01-23 14:10:00,13.83,13.86,13.74,13.84,114800.0,11.1702,11.1944,11.0975,11.1783,114800.0
2008-01-23 14:15:00,13.85,13.86,13.7,13.77,151900.0,11.1864,11.1944,11.0652,11.1218,151900.0
2008-01-23 14:20:00,13.78,13.93,13.76,13.92,161700.0,11.1298,11.251,11.1137,11.2429,161700.0
2008-01-23 14:25:00,13.91,14.07,13.91,14.05,201600.0,11.2348,11.3641,11.2348,11.3479,201600.0
2008-01-23 14:30:00,14.06,14.06,13.9,13.99,159600.0,11.356,11.356,11.2268,11.2994,159600.0
2008-01-23 14:35:00,13.99,14.07,13.94,14.07,98800.0,11.2994,11.3641,11.2591,11.3641,98800.0
2008-01-23 14:40:00,14.07,14.07,13.87,13.9,151800.0,11.3641,11.3641,11.2025,11.2268,151800.0
2008-01-23 14:45:00,13.91,14.0,13.84,13.93,181300.0,11.2348,11.3075,11.1783,11.251,181300.0
2008-01-23 14:50:00,13.93,13.94,13.82,13.84,173400.0,11.251,11.2591,11.1621,11.1783,173400.0
2008-01-23 14:55:00,13.83,13.91,13.82,13.9,223100.0,11.1702,11.2348,11.1621,11.2268,223100.0
2008-01-23 15:00:00,13.9,14.01,13.89,13.97,256800.0,11.2268,11.3156,11.2187,11.2833,256800.0
2008-01-23 15:05:00,13.97,14.08,13.94,14.04,430900.0,11.2833,11.3721,11.2591,11.3398,430900.0
2008-01-23 15:10:00,14.04,14.09,14.04,14.06,419800.0,11.3398,11.3802,11.3398,11.356,419800.0
2008-01-23 15:15:00,14.07,14.1,14.07,14.09,224300.0,11.3641,11.3883,11.3641,11.3802,224300.0
2008-01-23 15:20:00,14.08,14.36,14.08,14.36,472500.0,11.3721,11.5983,11.3721,11.5983,472500.0
2008-01-23 15:25:00,14.36,14.42,14.19,14.27,490600.0,11.5983,11.6467,11.461,11.5256,490600.0
2008-01-23 15:30:00,14.27,14.36,14.24,14.35,310600.0,11.5256,11.5983,11.5014,11.5902,310600.0
2008-01-23 15:35:00,14.35,14.62,14.32,14.55,319700.0,11.5902,11.8083,11.566,11.7517,319700.0
2008-01-23 15:40:00,14.57,14.62,14.5,14.52,320300.0,11.7679,11.8083,11.7114,11.7275,320300.0
2008-01-23 15:45:00,14.53,14.58,14.47,14.53,339200.0,11.7356,11.776,11.6871,11.7356,339200.0
2008-01-23 15:50:00,14.55,14.58,14.45,14.55,381100.0,11.7517,11.776,11.671,11.7517,381100.0
2008-01-23 15:55:00,14.52,14.56,14.41,14.48,338100.0,11.7275,11.7598,11.6387,11.6952,338100.0
2008-01-24 09:30:00,14.5,14.8,14.46,14.64,411400.0,11.7114,11.9537,11.6791,11.8244,411400.0
2008-01-24 09:35:00,14.64,14.66,14.47,14.49,377000.0,11.8244,11.8406,11.6871,11.7033,377000.0
2008-01-24 09:40:00,14.49,14.6,14.41,14.51,313700.0,11.7033,11.7921,11.6387,11.7194,313700.0
2008-01-24 09:45:00,14.56,14.57,14.41,14.55,344600.0,11.7598,11.7679,11.6387,11.7517,344600.0
2008-01-24 09:50:00,14.53,14.67,14.43,14.63,286000.0,11.7356,11.8487,11.6548,11.8164,286000.0
2008-01-24 09:55:00,14.65,14.76,14.57,14.64,227000.0,11.8325,11.9214,11.7679,11.8244,227000.0
2008-01-24 10:00:00,14.62,14.8,14.55,14.8,244100.0,11.8083,11.9537,11.7517,11.9537,244100.0
2008-01-24 10:05:00,14.8,14.89,14.59,14.75,379800.0,11.9537,12.0264,11.7841,11.9133,379800.0
2008-01-24 10:10:00,14.75,14.84,14.61,14.68,247700.0,11.9133,11.986,11.8002,11.8567,247700.0
2008-01-24 10:15:00,14.68,14.82,14.66,14.77,446100.0,11.8567,11.9698,11.8406,11.9294,446100.0
2008-01-24 10:20:00,14.77,14.77,14.51,14.69,247400.0,11.9294,11.9294,11.7194,11.8648,247400.0
2008-01-24 10:25:00,14.7,14.91,14.69,14.9,206800.0,11.8729,12.0425,11.8648,12.0344,206800.0
2008-01-24 10:30:00,14.89,14.91,14.64,14.69,177400.0,12.0264,12.0425,11.8244,11.8648,177400.0
2008-01-24 10:35:00,14.7,14.74,14.62,14.71,377700.0,11.8729,11.9052,11.8083,11.881,377700.0
2008-01-24 10:40:00,14.72,14.77,14.65,14.73,153300.0,11.8891,11.9294,11.8325,11.8971,153300.0
2008-01-24 10:45:00,14.73,14.76,14.68,14.73,131700.0,11.8971,11.9214,11.8567,11.8971,131700.0
2008-01-24 10:50:00,14.74,14.78,14.63,14.66,255800.0,11.9052,11.9375,11.8164,11.8406,255800.0
2008-01-24 10:55:00,14.65,14.66,14.48,14.48,148600.0,11.8325,11.8406,11.6952,11.6952,148600.0
2008-01-24 11:00:00,14.49,14.53,14.34,14.36,261600.0,11.7033,11.7356,11.5821,11.5983,261600.0
2008-01-24 11:05:00,14.34,14.44,14.21,14.37,358500.0,11.5821,11.6629,11.4771,11.6064,358500.0
2008-01-24 11:10:00,14.38,14.54,14.38,14.41,149900.0,11.6144,11.7437,11.6144,11.6387,149900.0
2008-01-24 11:15:00,14.41,14.47,14.35,14.42,159600.0,11.6387,11.6871,11.5902,11.6467,159600.0
2008-01-24 11:20:00,14.41,14.42,14.34,14.41,72600.0,11.6387,11.6467,11.5821,11.6387,72600.0
2008-01-24 11:25:00,14.42,14.48,14.36,14.48,121600.0,11.6467,11.6952,11.5983,11.6952,121600.0
2008-01-24 11:30:00,14.48,14.62,14.47,14.62,167200.0,11.6952,11.8083,11.6871,11.8083,167200.0
2008-01-24 11:35:00,14.61,14.65,14.52,14.55,123800.0,11.8002,11.8325,11.7275,11.7517,123800.0
2008-01-24 11:40:00,14.55,14.6,14.49,14.59,102300.0,11.7517,11.7921,11.7033,11.7841,102300.0
2008-01-24 11:45:00,14.58,14.72,14.57,14.66,96800.0,11.776,11.8891,11.7679,11.8406,96800.0
2008-01-24 11:50:00,14.66,14.69,14.6,14.64,76100.0,11.8406,11.8648,11.7921,11.8244,76100.0
2008-01-24 11:55:00,14.64,14.64,14.53,14.54,198400.0,11.8244,11.8244,11.7356,11.7437,198400.0
2008-01-24 12:00:00,14.53,14.71,14.49,14.7,109200.0,11.7356,11.881,11.7033,11.8729,109200.0
2008-01-24 12:05:00,14.7,14.77,14.69,14.7,79500.0,11.8729,11.9294,11.8648,11.8729,79500.0
2008-01-24 12:10:00,14.71,14.74,14.67,14.67,84400.0,11.881,11.9052,11.8487,11.8487,84400.0
2008-01-24 12:15:00,14.67,14.75,14.66,14.71,89800.0,11.8487,11.9133,11.8406,11.881,89800.0
2008-01-24 12:20:00,14.7,14.71,14.59,14.61,48500.0,11.8729,11.881,11.7841,11.8002,48500.0
2008-01-24 12:25:00,14.62,14.63,14.49,14.54,122400.0,11.8083,11.8164,11.7033,11.7437,122400.0
2008-01-24 12:30:00,14.54,14.64,14.54,14.64,80700.0,11.7437,11.8244,11.7437,11.8244,80700.0
2008-01-24 12:35:00,14.64,14.65,14.39,14.41,150500.0,11.8244,11.8325,11.6225,11.6387,150500.0
2008-01-24 12:40:00,14.41,14.5,14.38,14.46,124600.0,11.6387,11.7114,11.6144,11.6791,124600.0
2008-01-24 12:45:00,14.46,14.57,14.43,14.56,90800.0,11.6791,11.7679,11.6548,11.7598,90800.0
2008-01-24 12:50:00,14.57,14.66,14.53,14.64,87200.0,11.7679,11.8406,11.7356,11.8244,87200.0
2008-01-24 12:55:00,14.64,14.71,14.59,14.6,123300.0,11.8244,11.881,11.7841,11.7921,123300.0
2008-01-24 13:00:00,14.6,14.69,14.55,14.66,109500.0,11.7921,11.8648,11.7517,11.8406,109500.0
2008-01-24 13:05:00,14.65,14.67,14.61,14.66,138500.0,11.8325,11.8487,11.8002,11.8406,138500.0
2008-01-24 13:10:00,14.66,14.68,14.6,14.68,134500.0,11.8406,11.8567,11.7921,11.8567,134500.0
2008-01-24 13:15:00,14.68,14.7,14.61,14.66,143700.0,11.8567,11.8729,11.8002,11.8406,143700.0
2008-01-24 13:20:00,14.67,14.69,14.64,14.66,96100.0,11.8487,11.8648,11.8244,11.8406,96100.0
2008-01-24 13:25:00,14.66,14.72,14.64,14.66,91500.0,11.8406,11.8891,11.8244,11.8406,91500.0
2008-01-24 13:30:00,14.66,14.69,14.62,14.66,83600.0,11.8406,11.8648,11.8083,11.8406,83600.0
2008-01-24 13:35:00,14.65,14.73,14.65,14.73,37000.0,11.8325,11.8971,11.8325,11.8971,37000.0
2008-01-24 13:40:00,14.73,14.81,14.72,14.8,107300.0,11.8971,11.9617,11.8891,11.9537,107300.0
2008-01-24 13:45:00,14.8,14.86,14.78,14.85,108700.0,11.9537,12.0021,11.9375,11.994,108700.0
2008-01-24 13:50:00,14.85,14.95,14.84,14.94,163300.0,11.994,12.0748,11.986,12.0667,163300.0
2008-01-24 13:55:00,14.94,14.99,14.84,14.84,176600.0,12.0667,12.1071,11.986,11.986,176600.0
2008-01-24 14:00:00,14.84,14.94,14.73,14.9,203200.0,11.986,12.0667,11.8971,12.0344,203200.0
2008-01-24 14:05:00,14.89,15.0,14.89,14.98,131200.0,12.0264,12.1152,12.0264,12.099,131200.0
2008-01-24 14:10:00,14.98,15.25,14.96,15.12,428300.0,12.099,12.3171,12.0829,12.2121,428300.0
2008-01-24 14:15:00,15.11,15.2,15.09,15.13,137200.0,12.204,12.2767,12.1879,12.2202,137200.0
2008-01-24 14:20:00,15.12,15.17,15.0,15.16,220000.0,12.2121,12.2525,12.1152,12.2444,220000.0
2008-01-24 14:25:00,15.16,15.24,15.16,15.22,223200.0,12.2444,12.309,12.2444,12.2929,223200.0
2008-01-24 14:30:00,15.22,15.3,15.12,15.12,269100.0,12.2929,12.3575,12.2121,12.2121,269100.0
2008-01-24 14:35:00,15.14,15.25,15.13,15.25,132600.0,12.2283,12.3171,12.2202,12.3171,132600.0
2008-01-24 14:40:00,15.25,15.3,15.16,15.3,206600.0,12.3171,12.3575,12.2444,12.3575,206600.0
2008-01-24 14:45:00,15.29,15.3,15.15,15.19,187900.0,12.3494,12.3575,12.2364,12.2687,187900.0
2008-01-24 14:50:00,15.19,15.22,15.11,15.12,105900.0,12.2687,12.2929,12.204,12.2121,105900.0
2008-01-24 14:55:00,15.11,15.17,15.08,15.11,273400.0,12.204,12.2525,12.1798,12.204,273400.0
2008-01-24 15:00:00,15.11,15.2,15.09,15.13,260200.0,12.204,12.2767,12.1879,12.2202,260200.0
2008-01-24 15:05:00,15.13,15.19,15.07,15.19,301900.0,12.2202,12.2687,12.1717,12.2687,301900.0
2008-01-24 15:10:00,15.19,15.32,15.16,15.29,336700.0,12.2687,12.3737,12.2444,12.3494,336700.0
2008-01-24 15:15:00,15.29,15.3,15.21,15.24,297200.0,12.3494,12.3575,12.2848,12.309,297200.0
2008-01-24 15:20:00,15.24,15.34,15.24,15.28,162300.0,12.309,12.3898,12.309,12.3414,162300.0
2008-01-24 15:25:00,15.28,15.34,15.24,15.26,148600.0,12.3414,12.3898,12.309,12.3252,148600.0
2008-01-24 15:30:00,15.25,15.4,15.25,15.39,238600.0,12.3171,12.4383,12.3171,12.4302,238600.0
2008-01-24 15:35:00,15.4,15.4,15.35,15.37,264700.0,12.4383,12.4383,12.3979,12.414,264700.0
2008-01-24 15:40:00,15.37,15.44,15.33,15.42,366900.0,12.414,12.4706,12.3817,12.4544,366900.0
2008-01-24 15:45:00,15.41,15.45,15.29,15.39,465400.0,12.4463,12.4787,12.3494,12.4302,465400.0
2008-01-24 15:50:00,15.39,15.58,15.32,15.46,555000.0,12.4302,12.5837,12.3737,12.4867,555000.0
2008-01-24 15:55:00,15.46,15.54,15.43,15.52,588700.0,12.4867,12.5513,12.4625,12.5352,588700.0
2008-01-25 09:30:00,15.7,16.25,15.7,16.14,577200.0,12.6806,13.1248,12.6806,13.036,577200.0
2008-01-25 09:35:00,16.15,16.58,16.14,16.48,353500.0,13.044,13.3913,13.036,13.3106,353500.0
2008-01-25 09:40:00,16.5,17.0,16.4,16.67,571400.0,13.3267,13.7306,13.246,13.464,571400.0
2008-01-25 09:45:00,16.66,16.87,16.6,16.63,386300.0,13.4559,13.6256,13.4075,13.4317,386300.0
2008-01-25 09:50:00,16.63,16.68,16.5,16.61,587000.0,13.4317,13.4721,13.3267,13.4156,587000.0
2008-01-25 09:55:00,16.59,16.72,16.52,16.7,338200.0,13.3994,13.5044,13.3429,13.4883,338200.0
2008-01-25 10:00:00,16.7,16.76,16.63,16.72,376900.0,13.4883,13.5367,13.4317,13.5044,376900.0
2008-01-25 10:05:00,16.72,16.74,16.54,16.59,309900.0,13.5044,13.5206,13.359,13.3994,309900.0
2008-01-25 10:10:00,16.58,16.6,16.41,16.43,318900.0,13.3913,13.4075,13.254,13.2702,318900.0
2008-01-25 10:15:00,16.42,16.7,16.38,16.56,315000.0,13.2621,13.4883,13.2298,13.3752,315000.0
2008-01-25 10:20:00,16.56,16.61,16.48,16.5,104900.0,13.3752,13.4156,13.3106,13.3267,104900.0
2008-01-25 10:25:00,16.5,16.6,16.45,16.56,203000.0,13.3267,13.4075,13.2863,13.3752,203000.0
2008-01-25 10:30:00,16.56,16.63,16.5,16.57,377900.0,13.3752,13.4317,13.3267,13.3833,377900.0
2008-01-25 10:35:00,16.52,16.61,16.5,16.61,182400.0,13.3429,13.4156,13.3267,13.4156,182400.0
2008-01-25 10:40:00,16.61,16.68,16.57,16.63,284500.0,13.4156,13.4721,13.3833,13.4317,284500.0
2008-01-25 10:45:00,16.63,16.65,16.56,16.59,182300.0,13.4317,13.4479,13.3752,13.3994,182300.0
2008-01-25 10:50:00,16.59,16.69,16.56,16.67,292400.0,13.3994,13.4802,13.3752,13.464,292400.0
2008-01-25 10:55:00,16.67,16.68,16.46,16.49,323700.0,13.464,13.4721,13.2944,13.3186,323700.0
2008-01-25 11:00:00,16.49,16.5,16.23,16.4,365300.0,13.3186,13.3267,13.1086,13.246,365300.0
2008-01-25 11:05:00,16.4,16.5,16.3,16.3,289600.0,13.246,13.3267,13.1652,13.1652,289600.0
2008-01-25 11:10:00,16.3,16.33,16.19,16.31,247400.0,13.1652,13.1894,13.0763,13.1733,247400.0
2008-01-25 11:15:00,16.31,16.44,16.27,16.33,207300.0,13.1733,13.2783,13.141,13.1894,207300.0
2008-01-25 11:20:00,16.35,16.41,16.3,16.36,184900.0,13.2056,13.254,13.1652,13.2136,184900.0
2008-01-25 11:25:00,16.36,16.52,16.26,16.46,249600.0,13.2136,13.3429,13.1329,13.2944,249600.0
2008-01-25 11:30:00,16.45,16.5,16.31,16.31,207300.0,13.2863,13.3267,13.1733,13.1733,207300.0
2008-01-25 11:35:00,16.32,16.45,16.32,16.38,228200.0,13.1813,13.2863,13.1813,13.2298,228200.0
2008-01-25 11:40:00,16.38,16.46,16.36,16.45,210000.0,13.2298,13.2944,13.2136,13.2863,210000.0
2008-01-25 11:45:00,16.44,16.46,16.35,16.38,148800.0,13.2783,13.2944,13.2056,13.2298,148800.0
2008-01-25 11:50:00,16.38,16.4,16.36,16.36,137600.0,13.2298,13.246,13.2136,13.2136,137600.0
2008-01-25 11:55:00,16.37,16.37,16.26,16.33,185300.0,13.2217,13.2217,13.1329,13.1894,185300.0
2008-01-25 12:00:00,16.32,16.36,16.32,16.33,60600.0,13.1813,13.2136,13.1813,13.1894,60600.0
2008-01-25 12:05:00,16.34,16.36,16.3,16.3,64600.0,13.1975,13.2136,13.1652,13.1652,64600.0
2008-01-25 12:10:00,16.3,16.33,16.26,16.31,71100.0,13.1652,13.1894,13.1329,13.1733,71100.0
2008-01-25 12:15:00,16.3,16.31,16.26,16.3,84600.0,13.1652,13.1733,13.1329,13.1652,84600.0
2008-01-25 12:20:00,16.3,16.39,16.26,16.37,105700.0,13.1652,13.2379,13.1329,13.2217,105700.0
2008-01-25 12:25:00,16.38,16.41,16.36,16.38,59700.0,13.2298,13.254,13.2136,13.2298,59700.0
2008-01-25 12:30:00,16.4,16.4,16.35,16.35,67000.0,13.246,13.246,13.2056,13.2056,67000.0
2008-01-25 12:35:00,16.35,16.39,16.31,16.35,67000.0,13.2056,13.2379,13.1733,13.2056,67000.0
2008-01-25 12:40:00,16.34,16.36,16.32,16.34,50400.0,13.1975,13.2136,13.1813,13.1975,50400.0
2008-01-25 12:45:00,16.35,16.35,16.25,16.26,137900.0,13.2056,13.2056,13.1248,13.1329,137900.0
2008-01-25 12:50:00,16.25,16.27,16.24,16.26,91700.0,13.1248,13.141,13.1167,13.1329,91700.0
2008-01-25 12:55:00,16.27,16.28,16.15,16.24,153600.0,13.141,13.149,13.044,13.1167,153600.0
2008-01-25 13:00:00,16.25,16.28,16.03,16.08,190200.0,13.1248,13.149,12.9471,12.9875,190200.0
2008-01-25 13:05:00,16.08,16.13,16.08,16.1,59400.0,12.9875,13.0279,12.9875,13.0036,59400.0
2008-01-25 13:10:00,16.1,16.13,16.06,16.12,166200.0,13.0036,13.0279,12.9713,13.0198,166200.0
2008-01-25 13:15:00,16.13,16.23,16.12,16.18,119100.0,13.0279,13.1086,13.0198,13.0683,119100.0
2008-01-25 13:20:00,16.17,16.19,16.01,16.01,74900.0,13.0602,13.0763,12.931,12.931,74900.0
2008-01-25 13:25:00,16.01,16.02,15.89,15.89,263100.0,12.931,12.939,12.834,12.834,263100.0
2008-01-25 13:30:00,15.89,16.11,15.88,15.92,147600.0,12.834,13.0117,12.826,12.8583,147600.0
2008-01-25 13:35:00,15.92,15.94,15.82,15.94,106500.0,12.8583,12.8744,12.7775,12.8744,106500.0
2008-01-25 13:40:00,15.94,15.99,15.87,15.91,119400.0,12.8744,12.9148,12.8179,12.8502,119400.0
2008-01-25 13:45:00,15.91,15.98,15.8,15.82,139500.0,12.8502,12.9067,12.7613,12.7775,139500.0
2008-01-25 13:50:00,15.82,15.88,15.7,15.82,194900.0,12.7775,12.826,12.6806,12.7775,194900.0
2008-01-25 13:55:00,15.82,15.91,15.78,15.9,299100.0,12.7775,12.8502,12.7452,12.8421,299100.0
2008-01-25 14:00:00,15.9,16.0,15.89,15.95,185100.0,12.8421,12.9229,12.834,12.8825,185100.0
2008-01-25 14:05:00,15.96,16.0,15.93,15.99,138300.0,12.8906,12.9229,12.8663,12.9148,138300.0
2008-01-25 14:10:00,15.98,16.13,15.98,16.08,221500.0,12.9067,13.0279,12.9067,12.9875,221500.0
2008-01-25 14:15:00,16.09,16.1,15.95,15.97,200300.0,12.9956,13.0036,12.8825,12.8987,200300.0
2008-01-25 14:20:00,15.97,16.05,15.95,16.0,264400.0,12.8987,12.9633,12.8825,12.9229,264400.0
2008-01-25 14:25:00,16.0,16.02,15.93,15.97,299300.0,12.9229,12.939,12.8663,12.8987,299300.0
2008-01-25 14:30:00,15.97,16.03,15.96,15.97,160600.0,12.8987,12.9471,12.8906,12.8987,160600.0
2008-01-25 14:35:00,15.97,16.05,15.97,16.02,143400.0,12.8987,12.9633,12.8987,12.939,143400.0
2008-01-25 14:40:00,16.02,16.03,15.96,15.99,155600.0,12.939,12.9471,12.8906,12.9148,155600.0
2008-01-25 14:45:00,15.99,16.01,15.91,15.99,187900.0,12.9148,12.931,12.8502,12.9148,187900.0
2008-01-25 14:50:00,16.0,16.02,15.89,15.93,321100.0,12.9229,12.939,12.834,12.8663,321100.0
2008-01-25 14:55:00,15.93,16.09,15.88,16.04,152800.0,12.8663,12.9956,12.826,12.9552,152800.0
2008-01-25 15:00:00,16.05,16.05,15.83,15.91,243300.0,12.9633,12.9633,12.7856,12.8502,243300.0
2008-01-25 15:05:00,15.91,15.91,15.79,15.81,193300.0,12.8502,12.8502,12.7533,12.7694,193300.0
2008-01-25 15:10:00,15.81,15.84,15.74,15.75,323800.0,12.7694,12.7937,12.7129,12.721,323800.0
2008-01-25 15:15:00,15.75,15.91,15.75,15.91,436200.0,12.721,12.8502,12.721,12.8502,436200.0
2008-01-25 15:20:00,15.91,16.08,15.9,15.95,181400.0,12.8502,12.9875,12.8421,12.8825,181400.0
2008-01-25 15:25:00,15.95,15.97,15.82,15.84,190600.0,12.8825,12.8987,12.7775,12.7937,190600.0
2008-01-25 15:30:00,15.84,15.87,15.78,15.82,213700.0,12.7937,12.8179,12.7452,12.7775,213700.0
2008-01-25 15:35:00,15.82,15.99,15.8,15.85,228200.0,12.7775,12.9148,12.7613,12.8017,228200.0
2008-01-25 15:40:00,15.85,15.94,15.75,15.91,279500.0,12.8017,12.8744,12.721,12.8502,279500.0
2008-01-25 15:45:00,15.91,15.95,15.64,15.65,420200.0,12.8502,12.8825,12.6321,12.6402,420200.0
2008-01-25 15:50:00,15.65,15.68,15.53,15.57,362000.0,12.6402,12.6644,12.5433,12.5756,362000.0
2008-01-25 15:55:00,15.57,15.59,15.43,15.48,965300.0,12.5756,12.5917,12.4625,12.5029,965300.0
2008-01-28 09:30:00,15.2,15.42,14.7,14.91,371500.0,12.2767,12.4544,11.8729,12.0425,371500.0
2008-01-28 09:35:00,14.91,15.02,14.76,14.83,203300.0,12.0425,12.1314,11.9214,11.9779,203300.0
2008-01-28 09:40:00,14.83,14.99,14.77,14.99,192400.0,11.9779,12.1071,11.9294,12.1071,192400.0
2008-01-28 09:45:00,14.99,15.01,14.78,14.8,188000.0,12.1071,12.1233,11.9375,11.9537,188000.0
2008-01-28 09:50:00,14.8,15.05,14.79,15.01,201400.0,11.9537,12.1556,11.9456,12.1233,201400.0
2008-01-28 09:55:00,15.01,15.08,14.99,15.08,134800.0,12.1233,12.1798,12.1071,12.1798,134800.0
2008-01-28 10:00:00,15.08,15.08,14.65,14.68,394900.0,12.1798,12.1798,11.8325,11.8567,394900.0
2008-01-28 10:05:00,14.68,14.86,14.66,14.7,202400.0,11.8567,12.0021,11.8406,11.8729,202400.0
2008-01-28 10:10:00,14.71,14.88,14.71,14.83,159300.0,11.881,12.0183,11.881,11.9779,159300.0
2008-01-28 10:15:00,14.83,14.92,14.79,14.89,246900.0,11.9779,12.0506,11.9456,12.0264,246900.0
2008-01-28 10:20:00,14.89,15.15,14.88,15.03,381600.0,12.0264,12.2364,12.0183,12.1394,381600.0
2008-01-28 10:25:00,15.03,15.06,14.9,15.05,612300.0,12.1394,12.1637,12.0344,12.1556,612300.0
2008-01-28 10:30:00,15.04,15.13,14.96,15.11,403100.0,12.1475,12.2202,12.0829,12.204,403100.0
2008-01-28 10:35:00,15.11,15.18,15.04,15.17,259700.0,12.204,12.2606,12.1475,12.2525,259700.0
2008-01-28 10:40:00,15.17,15.17,15.1,15.13,91200.0,12.2525,12.2525,12.196,12.2202,91200.0
2008-01-28 10:45:00,15.14,15.24,15.11,15.2,210800.0,12.2283,12.309,12.204,12.2767,210800.0
2008-01-28 10:50:00,15.19,15.36,15.19,15.35,332500.0,12.2687,12.406,12.2687,12.3979,332500.0
2008-01-28 10:55:00,15.36,15.36,15.17,15.2,213300.0,12.406,12.406,12.2525,12.2767,213300.0
2008-01-28 11:00:00,15.2,15.31,15.19,15.29,129400.0,12.2767,12.3656,12.2687,12.3494,129400.0
2008-01-28 11:05:00,15.29,15.52,15.28,15.3,336700.0,12.3494,12.5352,12.3414,12.3575,336700.0
2008-01-28 11:10:00,15.29,15.52,15.27,15.45,230400.0,12.3494,12.5352,12.3333,12.4787,230400.0
2008-01-28 11:15:00,15.45,15.47,15.3,15.32,186600.0,12.4787,12.4948,12.3575,12.3737,186600.0
2008-01-28 11:20:00,15.33,15.44,15.3,15.43,116500.0,12.3817,12.4706,12.3575,12.4625,116500.0
2008-01-28 11:25:00,15.45,15.6,15.44,15.6,254300.0,12.4787,12.5998,12.4706,12.5998,254300.0
2008-01-28 11:30:00,15.59,15.62,15.45,15.62,318200.0,12.5917,12.616,12.4787,12.616,318200.0
2008-01-28 11:35:00,15.58,15.62,15.5,15.53,160500.0,12.5837,12.616,12.519,12.5433,160500.0
2008-01-28 11:40:00,15.53,15.71,15.53,15.6,208800.0,12.5433,12.6887,12.5433,12.5998,208800.0
2008-01-28 11:45:00,15.58,15.68,15.52,15.66,105300.0,12.5837,12.6644,12.5352,12.6483,105300.0
2008-01-28 11:50:00,15.66,15.67,15.42,15.45,121100.0,12.6483,12.6563,12.4544,12.4787,121100.0
2008-01-28 11:55:00,15.45,15.53,15.34,15.34,157600.0,12.4787,12.5433,12.3898,12.3898,157600.0
2008-01-28 12:00:00,15.33,15.45,15.32,15.44,101500.0,12.3817,12.4787,12.3737,12.4706,101500.0
2008-01-28 12:05:00,15.44,15.45,15.28,15.29,93800.0,12.4706,12.4787,12.3414,12.3494,93800.0
2008-01-28 12:10:00,15.29,15.32,15.25,15.31,71300.0,12.3494,12.3737,12.3171,12.3656,71300.0
2008-01-28 12:15:00,15.31,15.4,15.29,15.4,96000.0,12.3656,12.4383,12.3494,12.4383,96000.0
2008-01-28 12:20:00,15.4,15.41,15.32,15.4,116500.0,12.4383,12.4463,12.3737,12.4383,116500.0
2008-01-28 12:25:00,15.41,15.41,15.32,15.34,60200.0,12.4463,12.4463,12.3737,12.3898,60200.0
2008-01-28 12:30:00,15.35,15.47,15.35,15.47,79100.0,12.3979,12.4948,12.3979,12.4948,79100.0
2008-01-28 12:35:00,15.46,15.47,15.3,15.37,107000.0,12.4867,12.4948,12.3575,12.414,107000.0
2008-01-28 12:40:00,15.38,15.49,15.35,15.49,58100.0,12.4221,12.511,12.3979,12.511,58100.0
2008-01-28 12:45:00,15.48,15.56,15.48,15.53,113900.0,12.5029,12.5675,12.5029,12.5433,113900.0
2008-01-28 12:50:00,15.53,15.55,15.39,15.41,95400.0,12.5433,12.5594,12.4302,12.4463,95400.0
2008-01-28 12:55:00,15.41,15.55,15.41,15.49,98800.0,12.4463,12.5594,12.4463,12.511,98800.0
2008-01-28 13:00:00,15.49,15.62,15.48,15.6,103700.0,12.511,12.616,12.5029,12.5998,103700.0
2008-01-28 13:05:00,15.6,15.66,15.55,15.6,138500.0,12.5998,12.6483,12.5594,12.5998,138500.0
2008-01-28 13:10:00,15.6,15.61,15.41,15.5,176400.0,12.5998,12.6079,12.4463,12.519,176400.0
2008-01-28 13:15:00,15.51,15.62,15.45,15.55,132300.0,12.5271,12.616,12.4787,12.5594,132300.0
2008-01-28 13:20:00,15.55,15.61,15.52,15.53,147800.0,12.5594,12.6079,12.5352,12.5433,147800.0
2008-01-28 13:25:00,15.53,15.57,15.41,15.48,158000.0,12.5433,12.5756,12.4463,12.5029,158000.0
2008-01-28 13:30:00,15.49,15.55,15.42,15.48,150100.0,12.511,12.5594,12.4544,12.5029,150100.0
2008-01-28 13:35:00,15.48,15.6,15.45,15.54,116300.0,12.5029,12.5998,12.4787,12.5513,116300.0
2008-01-28 13:40:00,15.53,15.63,15.5,15.57,127700.0,12.5433,12.624,12.519,12.5756,127700.0
2008-01-28 13:45:00,15.57,15.64,15.5,15.55,76800.0,12.5756,12.6321,12.519,12.5594,76800.0
2008-01-28 13:50:00,15.55,15.65,15.54,15.65,92500.0,12.5594,12.6402,12.5513,12.6402,92500.0
2008-01-28 13:55:00,15.66,15.66,15.53,15.54,66800.0,12.6483,12.6483,12.5433,12.5513,66800.0
2008-01-28 14:00:00,15.54,15.7,15.54,15.67,101800.0,12.5513,12.6806,12.5513,12.6563,101800.0
2008-01-28 14:05:00,15.68,15.74,15.65,15.73,113400.0,12.6644,12.7129,12.6402,12.7048,113400.0
2008-01-28 14:10:00,15.72,15.77,15.67,15.73,120900.0,12.6967,12.7371,12.6563,12.7048,120900.0
2008-01-28 14:15:00,15.73,15.84,15.73,15.77,115200.0,12.7048,12.7937,12.7048,12.7371,115200.0
2008-01-28 14:20:00,15.77,15.82,15.74,15.74,104900.0,12.7371,12.7775,12.7129,12.7129,104900.0
2008-01-28 14:25:00,15.74,15.82,15.74,15.74,90500.0,12.7129,12.7775,12.7129,12.7129,90500.0
2008-01-28 14:30:00,15.74,15.82,15.71,15.82,109100.0,12.7129,12.7775,12.6887,12.7775,109100.0
2008-01-28 14:35:00,15.82,15.83,15.72,15.72,193600.0,12.7775,12.7856,12.6967,12.6967,193600.0
2008-01-28 14:40:00,15.72,15.72,15.63,15.69,148400.0,12.6967,12.6967,12.624,12.6725,148400.0
2008-01-28 14:45:00,15.69,15.72,15.63,15.65,227500.0,12.6725,12.6967,12.624,12.6402,227500.0
2008-01-28 14:50:00,15.65,15.67,15.59,15.67,197800.0,12.6402,12.6563,12.5917,12.6563,197800.0
2008-01-28 14:55:00,15.67,15.68,15.57,15.63,119100.0,12.6563,12.6644,12.5756,12.624,119100.0
2008-01-28 15:00:00,15.63,15.64,15.53,15.63,118800.0,12.624,12.6321,12.5433,12.624,118800.0
2008-01-28 15:05:00,15.64,15.67,15.54,15.63,148800.0,12.6321,12.6563,12.5513,12.624,148800.0
2008-01-28 15:10:00,15.63,15.66,15.52,15.53,135000.0,12.624,12.6483,12.5352,12.5433,135000.0
2008-01-28 15:15:00,15.53,15.72,15.51,15.57,209000.0,12.5433,12.6967,12.5271,12.5756,209000.0
2008-01-28 15:20:00,15.58,15.71,15.58,15.69,149700.0,12.5837,12.6887,12.5837,12.6725,149700.0
2008-01-28 15:25:00,15.68,15.7,15.63,15.67,136900.0,12.6644,12.6806,12.624,12.6563,136900.0
2008-01-28 15:30:00,15.67,15.77,15.64,15.65,137900.0,12.6563,12.7371,12.6321,12.6402,137900.0
2008-01-28 15:35:00,15.65,15.86,15.64,15.81,190700.0,12.6402,12.8098,12.6321,12.7694,190700.0
2008-01-28 15:40:00,15.82,15.99,15.81,15.98,243300.0,12.7775,12.9148,12.7694,12.9067,243300.0
2008-01-28 15:45:00,15.98,15.99,15.87,15.9,273300.0,12.9067,12.9148,12.8179,12.8421,273300.0
2008-01-28 15:50:00,15.9,15.91,15.84,15.89,230100.0,12.8421,12.8502,12.7937,12.834,230100.0
2008-01-28 15:55:00,15.9,15.91,15.83,15.89,507400.0,12.8421,12.8502,12.7856,12.834,507400.0
2008-01-29 09:30:00,15.85,16.37,15.77,16.21,294700.0,12.8017,13.2217,12.7371,13.0925,294700.0
2008-01-29 09:35:00,16.22,16.26,16.11,16.22,127900.0,13.1006,13.1329,13.0117,13.1006,127900.0
2008-01-29 09:40:00,16.2,16.22,16.01,16.03,216000.0,13.0844,13.1006,12.931,12.9471,216000.0
2008-01-29 09:45:00,16.02,16.16,15.99,16.05,368200.0,12.939,13.0521,12.9148,12.9633,368200.0
2008-01-29 09:50:00,16.05,16.07,15.82,15.88,431400.0,12.9633,12.9794,12.7775,12.826,431400.0
2008-01-29 09:55:00,15.88,15.88,15.5,15.5,1116600.0,12.826,12.826,12.519,12.519,1116600.0
2008-01-29 10:00:00,15.5,15.81,15.5,15.74,458600.0,12.519,12.7694,12.519,12.7129,458600.0
2008-01-29 10:05:00,15.72,15.79,15.68,15.73,206700.0,12.6967,12.7533,12.6644,12.7048,206700.0
2008-01-29 10:10:00,15.74,15.93,15.72,15.87,313300.0,12.7129,12.8663,12.6967,12.8179,313300.0
2008-01-29 10:15:00,15.87,15.88,15.69,15.74,212800.0,12.8179,12.826,12.6725,12.7129,212800.0
2008-01-29 10:20:00,15.74,15.79,15.72,15.77,192000.0,12.7129,12.7533,12.6967,12.7371,192000.0
2008-01-29 10:25:00,15.77,15.95,15.76,15.76,206700.0,12.7371,12.8825,12.729,12.729,206700.0
2008-01-29 10:30:00,15.76,15.9,15.74,15.88,175600.0,12.729,12.8421,12.7129,12.826,175600.0
2008-01-29 10:35:00,15.87,16.18,15.87,16.18,307000.0,12.8179,13.0683,12.8179,13.0683,307000.0
2008-01-29 10:40:00,16.18,16.19,15.99,16.09,135100.0,13.0683,13.0763,12.9148,12.9956,135100.0
2008-01-29 10:45:00,16.09,16.1,15.9,16.02,157700.0,12.9956,13.0036,12.8421,12.939,157700.0
2008-01-29 10:50:00,16.01,16.05,15.94,15.95,111900.0,12.931,12.9633,12.8744,12.8825,111900.0
2008-01-29 10:55:00,15.95,16.07,15.95,16.06,148300.0,12.8825,12.9794,12.8825,12.9713,148300.0
2008-01-29 11:00:00,16.05,16.23,16.05,16.21,157400.0,12.9633,13.1086,12.9633,13.0925,157400.0
2008-01-29 11:05:00,16.21,16.33,16.21,16.33,139300.0,13.0925,13.1894,13.0925,13.1894,139300.0
2008-01-29 11:10:00,16.33,16.34,16.24,16.26,145200.0,13.1894,13.1975,13.1167,13.1329,145200.0
2008-01-29 11:15:00,16.26,16.26,16.12,16.23,129800.0,13.1329,13.1329,13.0198,13.1086,129800.0
2008-01-29 11:20:00,16.23,16.25,16.14,16.17,278800.0,13.1086,13.1248,13.036,13.0602,278800.0
2008-01-29 11:25:00,16.19,16.23,16.05,16.1,362600.0,13.0763,13.1086,12.9633,13.0036,362600.0
2008-01-29 11:30:00,16.1,16.22,16.1,16.19,106700.0,13.0036,13.1006,13.0036,13.0763,106700.0
2008-01-29 11:35:00,16.18,16.26,16.15,16.2,108200.0,13.0683,13.1329,13.044,13.0844,108200.0
2008-01-29 11:40:00,16.2,16.2,16.13,16.15,59800.0,13.0844,13.0844,13.0279,13.044,59800.0
2008-01-29 11:45:00,16.15,16.18,16.14,16.15,59400.0,13.044,13.0683,13.036,13.044,59400.0
2008-01-29 11:50:00,16.15,16.22,16.12,16.14,223100.0,13.044,13.1006,13.0198,13.036,223100.0
2008-01-29 11:55:00,16.15,16.18,16.09,16.11,97600.0,13.044,13.0683,12.9956,13.0117,97600.0
2008-01-29 12:00:00,16.12,16.12,16.07,16.12,266500.0,13.0198,13.0198,12.9794,13.0198,266500.0
2008-01-29 12:05:00,16.11,16.15,16.08,16.11,136600.0,13.0117,13.044,12.9875,13.0117,136600.0
2008-01-29 12:10:00,16.12,16.2,16.1,16.18,117200.0,13.0198,13.0844,13.0036,13.0683,117200.0
2008-01-29 12:15:00,16.17,16.18,15.98,15.98,147700.0,13.0602,13.0683,12.9067,12.9067,147700.0
2008-01-29 12:20:00,15.97,16.16,15.97,16.13,129700.0,12.8987,13.0521,12.8987,13.0279,129700.0
2008-01-29 12:25:00,16.13,16.16,15.99,16.08,268400.0,13.0279,13.0521,12.9148,12.9875,268400.0
2008-01-29 12:30:00,16.09,16.18,16.08,16.17,101200.0,12.9956,13.0683,12.9875,13.0602,101200.0
2008-01-29 12:35:00,16.17,16.2,16.1,16.15,63300.0,13.0602,13.0844,13.0036,13.044,63300.0
2008-01-29 12:40:00,16.15,16.2,16.1,16.14,123500.0,13.044,13.0844,13.0036,13.036,123500.0
2008-01-29 12:45:00,16.14,16.28,16.14,16.25,433400.0,13.036,13.149,13.036,13.1248,433400.0
2008-01-29 12:50:00,16.25,16.29,16.23,16.25,99000.0,13.1248,13.1571,13.1086,13.1248,99000.0
2008-01-29 12:55:00,16.25,16.27,16.22,16.25,128900.0,13.1248,13.141,13.1006,13.1248,128900.0
2008-01-29 13:00:00,16.25,16.26,16.21,16.23,126300.0,13.1248,13.1329,13.0925,13.1086,126300.0
2008-01-29 13:05:00,16.24,16.27,16.23,16.24,103000.0,13.1167,13.141,13.1086,13.1167,103000.0
2008-01-29 13:10:00,16.23,16.29,16.23,16.25,88400.0,13.1086,13.1571,13.1086,13.1248,88400.0
2008-01-29 13:15:00,16.24,16.32,16.24,16.31,94800.0,13.1167,13.1813,13.1167,13.1733,94800.0
2008-01-29 13:20:00,16.3,16.31,16.28,16.28,155700.0,13.1652,13.1733,13.149,13.149,155700.0
2008-01-29 13:25:00,16.29,16.32,16.27,16.28,182300.0,13.1571,13.1813,13.141,13.149,182300.0
2008-01-29 13:30:00,16.28,16.34,16.26,16.32,70600.0,13.149,13.1975,13.1329,13.1813,70600.0
2008-01-29 13:35:00,16.33,16.46,16.33,16.43,184700.0,13.1894,13.2944,13.1894,13.2702,184700.0
2008-01-29 13:40:00,16.43,16.53,16.41,16.53,305100.0,13.2702,13.351,13.254,13.351,305100.0
2008-01-29 13:45:00,16.53,16.63,16.44,16.52,269600.0,13.351,13.4317,13.2783,13.3429,269600.0
2008-01-29 13:50:00,16.51,16.51,16.44,16.47,168300.0,13.3348,13.3348,13.2783,13.3025,168300.0
2008-01-29 13:55:00,16.47,16.5,16.36,16.37,144000.0,13.3025,13.3267,13.2136,13.2217,144000.0
2008-01-29 14:00:00,16.37,16.48,16.35,16.43,128700.0,13.2217,13.3106,13.2056,13.2702,128700.0
2008-01-29 14:05:00,16.42,16.46,16.4,16.42,97800.0,13.2621,13.2944,13.246,13.2621,97800.0
2008-01-29 14:10:00,16.42,16.47,16.38,16.46,118200.0,13.2621,13.3025,13.2298,13.2944,118200.0
2008-01-29 14:15:00,16.46,16.59,16.46,16.53,217300.0,13.2944,13.3994,13.2944,13.351,217300.0
2008-01-29 14:20:00,16.53,16.6,16.51,16.53,164900.0,13.351,13.4075,13.3348,13.351,164900.0
2008-01-29 14:25:00,16.54,16.63,16.54,16.62,127400.0,13.359,13.4317,13.359,13.4236,127400.0
2008-01-29 14:30:00,16.62,16.7,16.6,16.63,396400.0,13.4236,13.4883,13.4075,13.4317,396400.0
2008-01-29 14:35:00,16.63,16.65,16.15,16.61,204900.0,13.4317,13.4479,13.044,13.4156,204900.0
2008-01-29 14:40:00,16.61,16.67,16.59,16.67,153600.0,13.4156,13.464,13.3994,13.464,153600.0
2008-01-29 14:45:00,16.66,16.8,16.63,16.76,254700.0,13.4559,13.569,13.4317,13.5367,254700.0
2008-01-29 14:50:00,16.75,16.89,16.75,16.83,319000.0,13.5286,13.6417,13.5286,13.5933,319000.0
2008-01-29 14:55:00,16.82,16.95,16.82,16.86,222900.0,13.5852,13.6902,13.5852,13.6175,222900.0
2008-01-29 15:00:00,16.87,16.94,16.84,16.92,240600.0,13.6256,13.6821,13.6013,13.6659,240600.0
2008-01-29 15:05:00,16.92,16.95,16.88,16.95,138200.0,13.6659,13.6902,13.6336,13.6902,138200.0
2008-01-29 15:10:00,16.95,16.95,16.83,16.83,152100.0,13.6902,13.6902,13.5933,13.5933,152100.0
2008-01-29 15:15:00,16.82,16.89,16.82,16.87,173900.0,13.5852,13.6417,13.5852,13.6256,173900.0
2008-01-29 15:20:00,16.86,16.98,16.86,16.97,201100.0,13.6175,13.7144,13.6175,13.7063,201100.0
2008-01-29 15:25:00,16.97,16.98,16.87,16.88,117600.0,13.7063,13.7144,13.6256,13.6336,117600.0
2008-01-29 15:30:00,16.88,16.89,16.8,16.83,206200.0,13.6336,13.6417,13.569,13.5933,206200.0
2008-01-29 15:35:00,16.83,16.93,16.82,16.93,180500.0,13.5933,13.674,13.5852,13.674,180500.0
2008-01-29 15:40:00,16.93,16.94,16.71,16.79,278000.0,13.674,13.6821,13.4963,13.5609,278000.0
2008-01-29 15:45:00,16.79,16.8,16.68,16.74,392100.0,13.5609,13.569,13.4721,13.5206,392100.0
2008-01-29 15:50:00,16.73,16.77,16.71,16.74,332700.0,13.5125,13.5448,13.4963,13.5206,332700.0
2008-01-29 15:55:00,16.73,16.76,16.64,16.68,360300.0,13.5125,13.5367,13.4398,13.4721,360300.0
2008-01-30 09:30:00,16.65,16.65,16.15,16.23,247300.0,13.4479,13.4479,13.044,13.1086,247300.0
2008-01-30 09:35:00,16.26,16.41,16.01,16.04,290100.0,13.1329,13.254,12.931,12.9552,290100.0
2008-01-30 09:40:00,16.04,16.28,16.03,16.19,248900.0,12.9552,13.149,12.9471,13.0763,248900.0
2008-01-30 09:45:00,16.18,16.2,16.06,16.09,231400.0,13.0683,13.0844,12.9713,12.9956,231400.0
2008-01-30 09:50:00,16.08,16.12,15.93,16.0,302200.0,12.9875,13.0198,12.8663,12.9229,302200.0
2008-01-30 09:55:00,15.99,16.25,15.97,16.25,255100.0,12.9148,13.1248,12.8987,13.1248,255100.0
2008-01-30 10:00:00,16.24,16.32,16.14,16.3,158100.0,13.1167,13.1813,13.036,13.1652,158100.0
2008-01-30 10:05:00,16.31,16.44,16.24,16.39,157800.0,13.1733,13.2783,13.1167,13.2379,157800.0
2008-01-30 10:10:00,16.39,16.45,16.21,16.25,161600.0,13.2379,13.2863,13.0925,13.1248,161600.0
2008-01-30 10:15:00,16.24,16.26,16.12,16.15,129300.0,13.1167,13.1329,13.0198,13.044,129300.0
2008-01-30 10:20:00,16.16,16.26,16.13,16.23,134900.0,13.0521,13.1329,13.0279,13.1086,134900.0
2008-01-30 10:25:00,16.22,16.26,16.15,16.24,167700.0,13.1006,13.1329,13.044,13.1167,167700.0
2008-01-30 10:30:00,16.25,16.29,16.23,16.27,85500.0,13.1248,13.1571,13.1086,13.141,85500.0
2008-01-30 10:35:00,16.27,16.27,16.15,16.17,121300.0,13.141,13.141,13.044,13.0602,121300.0
2008-01-30 10:40:00,16.17,16.2,16.13,16.16,147300.0,13.0602,13.0844,13.0279,13.0521,147300.0
2008-01-30 10:45:00,16.15,16.19,16.09,16.1,131800.0,13.044,13.0763,12.9956,13.0036,131800.0
2008-01-30 10:50:00,16.11,16.21,16.08,16.19,203800.0,13.0117,13.0925,12.9875,13.0763,203800.0
2008-01-30 10:55:00,16.18,16.22,16.13,16.14,142600.0,13.0683,13.1006,13.0279,13.036,142600.0
2008-01-30 11:00:00,16.13,16.14,16.0,16.02,290200.0,13.0279,13.036,12.9229,12.939,290200.0
2008-01-30 11:05:00,16.02,16.02,15.96,15.98,287900.0,12.939,12.939,12.8906,12.9067,287900.0
2008-01-30 11:10:00,15.98,16.04,15.96,16.02,196600.0,12.9067,12.9552,12.8906,12.939,196600.0
2008-01-30 11:15:00,16.03,16.07,16.0,16.03,65000.0,12.9471,12.9794,12.9229,12.9471,65000.0
2008-01-30 11:20:00,16.03,16.04,15.92,15.92,99700.0,12.9471,12.9552,12.8583,12.8583,99700.0
2008-01-30 11:25:00,15.92,15.92,15.85,15.86,141200.0,12.8583,12.8583,12.8017,12.8098,141200.0
2008-01-30 11:30:00,15.85,15.87,15.85,15.87,92900.0,12.8017,12.8179,12.8017,12.8179,92900.0
2008-01-30 11:35:00,15.87,15.87,15.75,15.75,218600.0,12.8179,12.8179,12.721,12.721,218600.0
2008-01-30 11:40:00,15.75,15.77,15.65,15.65,301200.0,12.721,12.7371,12.6402,12.6402,301200.0
2008-01-30 11:45:00,15.66,15.81,15.66,15.8,147400.0,12.6483,12.7694,12.6483,12.7613,147400.0
2008-01-30 11:50:00,15.8,15.84,15.74,15.76,94400.0,12.7613,12.7937,12.7129,12.729,94400.0
2008-01-30 11:55:00,15.75,15.8,15.68,15.74,205800.0,12.721,12.7613,12.6644,12.7129,205800.0
2008-01-30 12:00:00,15.74,15.74,15.7,15.73,153600.0,12.7129,12.7129,12.6806,12.7048,153600.0
2008-01-30 12:05:00,15.74,15.83,15.73,15.77,72600.0,12.7129,12.7856,12.7048,12.7371,72600.0
2008-01-30 12:10:00,15.78,15.87,15.77,15.85,54900.0,12.7452,12.8179,12.7371,12.8017,54900.0
2008-01-30 12:15:00,15.85,15.85,15.79,15.83,57600.0,12.8017,12.8017,12.7533,12.7856,57600.0
2008-01-30 12:20:00,15.84,15.95,15.84,15.91,76000.0,12.7937,12.8825,12.7937,12.8502,76000.0
2008-01-30 12:25:00,15.92,15.98,15.91,15.93,57600.0,12.8583,12.9067,12.8502,12.8663,57600.0
2008-01-30 12:30:00,15.94,15.94,15.88,15.91,62200.0,12.8744,12.8744,12.826,12.8502,62200.0
2008-01-30 12:35:00,15.91,15.91,15.79,15.79,78600.0,12.8502,12.8502,12.7533,12.7533,78600.0
2008-01-30 12:40:00,15.8,15.83,15.77,15.8,63000.0,12.7613,12.7856,12.7371,12.7613,63000.0
2008-01-30 12:45:00,15.8,15.89,15.8,15.85,48400.0,12.7613,12.834,12.7613,12.8017,48400.0
2008-01-30 12:50:00,15.85,15.85,15.83,15.84,24300.0,12.8017,12.8017,12.7856,12.7937,24300.0
2008-01-30 12:55:00,15.84,15.85,15.83,15.84,19300.0,12.7937,12.8017,12.7856,12.7937,19300.0
2008-01-30 13:00:00,15.84,15.88,15.84,15.87,43300.0,12.7937,12.826,12.7937,12.8179,43300.0
2008-01-30 13:05:00,15.87,15.98,15.86,15.96,77700.0,12.8179,12.9067,12.8098,12.8906,77700.0
2008-01-30 13:10:00,15.95,15.95,15.89,15.93,56900.0,12.8825,12.8825,12.834,12.8663,56900.0
2008-01-30 13:15:00,15.93,16.0,15.93,15.98,46400.0,12.8663,12.9229,12.8663,12.9067,46400.0
2008-01-30 13:20:00,15.98,16.04,15.98,16.02,63400.0,12.9067,12.9552,12.9067,12.939,63400.0
2008-01-30 13:25:00,16.02,16.09,16.0,16.05,64100.0,12.939,12.9956,12.9229,12.9633,64100.0
2008-01-30 13:30:00,16.04,16.08,16.04,16.08,70100.0,12.9552,12.9875,12.9552,12.9875,70100.0
2008-01-30 13:35:00,16.07,16.11,16.07,16.08,63000.0,12.9794,13.0117,12.9794,12.9875,63000.0
2008-01-30 13:40:00,16.09,16.09,16.03,16.04,76600.0,12.9956,12.9956,12.9471,12.9552,76600.0
2008-01-30 13:45:00,16.05,16.14,16.05,16.06,82500.0,12.9633,13.036,12.9633,12.9713,82500.0
2008-01-30 13:50:00,16.07,16.17,16.07,16.16,130100.0,12.9794,13.0602,12.9794,13.0521,130100.0
2008-01-30 13:55:00,16.15,16.22,16.15,16.2,152500.0,13.044,13.1006,13.044,13.0844,152500.0
2008-01-30 14:00:00,16.2,16.2,16.09,16.1,185100.0,13.0844,13.0844,12.9956,13.0036,185100.0
2008-01-30 14:05:00,16.1,16.14,16.04,16.08,126000.0,13.0036,13.036,12.9552,12.9875,126000.0
2008-01-30 14:10:00,16.08,16.22,16.04,16.22,171300.0,12.9875,13.1006,12.9552,13.1006,171300.0
2008-01-30 14:15:00,16.21,16.53,16.12,16.26,347700.0,13.0925,13.351,13.0198,13.1329,347700.0
2008-01-30 14:20:00,16.36,16.51,16.06,16.28,348400.0,13.2136,13.3348,12.9713,13.149,348400.0
2008-01-30 14:25:00,16.28,16.39,16.07,16.34,483100.0,13.149,13.2379,12.9794,13.1975,483100.0
2008-01-30 14:30:00,16.35,16.38,16.02,16.02,405700.0,13.2056,13.2298,12.939,12.939,405700.0
2008-01-30 14:35:00,16.01,16.03,15.67,15.95,283900.0,12.931,12.9471,12.6563,12.8825,283900.0
2008-01-30 14:40:00,15.95,16.08,15.82,16.03,209300.0,12.8825,12.9875,12.7775,12.9471,209300.0
2008-01-30 14:45:00,16.04,16.06,15.81,16.01,202300.0,12.9552,12.9713,12.7694,12.931,202300.0
2008-01-30 14:50:00,16.01,16.06,15.94,16.05,351100.0,12.931,12.9713,12.8744,12.9633,351100.0
2008-01-30 14:55:00,16.04,16.28,16.0,16.27,169500.0,12.9552,13.149,12.9229,13.141,169500.0
2008-01-30 15:00:00,16.27,16.3,16.2,16.21,147800.0,13.141,13.1652,13.0844,13.0925,147800.0
2008-01-30 15:05:00,16.21,16.29,16.05,16.08,299700.0,13.0925,13.1571,12.9633,12.9875,299700.0
2008-01-30 15:10:00,16.1,16.2,16.04,16.14,331300.0,13.0036,13.0844,12.9552,13.036,331300.0
2008-01-30 15:15:00,16.14,16.25,16.02,16.12,261800.0,13.036,13.1248,12.939,13.0198,261800.0
2008-01-30 15:20:00,16.12,16.18,16.07,16.07,221800.0,13.0198,13.0683,12.9794,12.9794,221800.0
2008-01-30 15:25:00,16.07,16.16,16.05,16.12,218900.0,12.9794,13.0521,12.9633,13.0198,218900.0
2008-01-30 15:30:00,16.12,16.18,16.07,16.07,198600.0,13.0198,13.0683,12.9794,12.9794,198600.0
2008-01-30 15:35:00,16.07,16.08,15.85,15.89,316400.0,12.9794,12.9875,12.8017,12.834,316400.0
2008-01-30 15:40:00,15.88,15.95,15.82,15.82,309800.0,12.826,12.8825,12.7775,12.7775,309800.0
2008-01-30 15:45:00,15.81,15.86,15.75,15.82,379700.0,12.7694,12.8098,12.721,12.7775,379700.0
2008-01-30 15:50:00,15.79,15.89,15.67,15.68,466000.0,12.7533,12.834,12.6563,12.6644,466000.0
2008-01-30 15:55:00,15.68,15.73,15.53,15.6,594500.0,12.6644,12.7048,12.5433,12.5998,594500.0
2008-01-31 09:30:00,15.1,15.34,14.95,15.2,297900.0,12.196,12.3898,12.0748,12.2767,297900.0
2008-01-31 09:35:00,15.19,15.48,15.16,15.4,230400.0,12.2687,12.5029,12.2444,12.4383,230400.0
2008-01-31 09:40:00,15.41,15.75,15.39,15.74,218800.0,12.4463,12.721,12.4302,12.7129,218800.0
2008-01-31 09:45:00,15.74,15.98,15.7,15.96,371400.0,12.7129,12.9067,12.6806,12.8906,371400.0
2008-01-31 09:50:00,15.96,16.19,15.93,16.13,169700.0,12.8906,13.0763,12.8663,13.0279,169700.0
2008-01-31 09:55:00,16.15,16.39,16.1,16.36,226600.0,13.044,13.2379,13.0036,13.2136,226600.0
2008-01-31 10:00:00,16.36,16.44,16.2,16.3,191400.0,13.2136,13.2783,13.0844,13.1652,191400.0
2008-01-31 10:05:00,16.3,16.63,16.29,16.54,253600.0,13.1652,13.4317,13.1571,13.359,253600.0
2008-01-31 10:10:00,16.54,16.64,16.5,16.6,229900.0,13.359,13.4398,13.3267,13.4075,229900.0
2008-01-31 10:15:00,16.6,16.65,16.49,16.5,199600.0,13.4075,13.4479,13.3186,13.3267,199600.0
2008-01-31 10:20:00,16.5,16.57,16.38,16.55,229100.0,13.3267,13.3833,13.2298,13.3671,229100.0
2008-01-31 10:25:00,16.55,16.84,16.55,16.84,208000.0,13.3671,13.6013,13.3671,13.6013,208000.0
2008-01-31 10:30:00,16.83,16.86,16.64,16.81,202100.0,13.5933,13.6175,13.4398,13.5771,202100.0
2008-01-31 10:35:00,16.82,16.84,16.52,16.63,149000.0,13.5852,13.6013,13.3429,13.4317,149000.0
2008-01-31 10:40:00,16.64,16.77,16.58,16.61,96600.0,13.4398,13.5448,13.3913,13.4156,96600.0
2008-01-31 10:45:00,16.61,16.81,16.61,16.75,92600.0,13.4156,13.5771,13.4156,13.5286,92600.0
2008-01-31 10:50:00,16.75,16.82,16.67,16.82,81600.0,13.5286,13.5852,13.464,13.5852,81600.0
2008-01-31 10:55:00,16.82,17.0,16.82,16.96,213300.0,13.5852,13.7306,13.5852,13.6983,213300.0
2008-01-31 11:00:00,16.96,16.98,16.86,16.88,275900.0,13.6983,13.7144,13.6175,13.6336,275900.0
2008-01-31 11:05:00,16.89,16.89,16.73,16.75,149500.0,13.6417,13.6417,13.5125,13.5286,149500.0
2008-01-31 11:10:00,16.75,16.8,16.72,16.79,157100.0,13.5286,13.569,13.5044,13.5609,157100.0
2008-01-31 11:15:00,16.79,16.85,16.62,16.7,189400.0,13.5609,13.6094,13.4236,13.4883,189400.0
2008-01-31 11:20:00,16.7,16.74,16.65,16.71,330800.0,13.4883,13.5206,13.4479,13.4963,330800.0
2008-01-31 11:25:00,16.71,17.01,16.71,16.89,272100.0,13.4963,13.7386,13.4963,13.6417,272100.0
2008-01-31 11:30:00,16.9,16.9,16.61,16.68,350700.0,13.6498,13.6498,13.4156,13.4721,350700.0
2008-01-31 11:35:00,16.68,16.79,16.67,16.68,171000.0,13.4721,13.5609,13.464,13.4721,171000.0
2008-01-31 11:40:00,16.68,16.74,16.67,16.72,115100.0,13.4721,13.5206,13.464,13.5044,115100.0
2008-01-31 11:45:00,16.71,16.93,16.68,16.82,240600.0,13.4963,13.674,13.4721,13.5852,240600.0
2008-01-31 11:50:00,16.81,16.98,16.8,16.96,232000.0,13.5771,13.7144,13.569,13.6983,232000.0
2008-01-31 11:55:00,16.95,16.97,16.78,16.79,140800.0,13.6902,13.7063,13.5529,13.5609,140800.0
2008-01-31 12:00:00,16.79,16.89,16.78,16.86,183300.0,13.5609,13.6417,13.5529,13.6175,183300.0
2008-01-31 12:05:00,16.85,16.89,16.8,16.84,232500.0,13.6094,13.6417,13.569,13.6013,232500.0
2008-01-31 12:10:00,16.85,16.98,16.85,16.93,142200.0,13.6094,13.7144,13.6094,13.674,142200.0
2008-01-31 12:15:00,16.92,16.93,16.81,16.82,166200.0,13.6659,13.674,13.5771,13.5852,166200.0
2008-01-31 12:20:00,16.82,16.9,16.77,16.88,166300.0,13.5852,13.6498,13.5448,13.6336,166300.0
2008-01-31 12:25:00,16.87,16.93,16.76,16.93,192700.0,13.6256,13.674,13.5367,13.674,192700.0
2008-01-31 12:30:00,16.95,16.98,16.81,16.87,156000.0,13.6902,13.7144,13.5771,13.6256,156000.0
2008-01-31 12:35:00,16.87,16.9,16.83,16.87,50600.0,13.6256,13.6498,13.5933,13.6256,50600.0
2008-01-31 12:40:00,16.88,16.89,16.79,16.8,140100.0,13.6336,13.6417,13.5609,13.569,140100.0
2008-01-31 12:45:00,16.8,16.88,16.77,16.88,100100.0,13.569,13.6336,13.5448,13.6336,100100.0
2008-01-31 12:50:00,16.87,16.88,16.78,16.83,99900.0,13.6256,13.6336,13.5529,13.5933,99900.0
2008-01-31 12:55:00,16.82,16.86,16.77,16.85,129500.0,13.5852,13.6175,13.5448,13.6094,129500.0
2008-01-31 13:00:00,16.85,16.88,16.78,16.85,120000.0,13.6094,13.6336,13.5529,13.6094,120000.0
2008-01-31 13:05:00,16.83,16.86,16.73,16.78,106800.0,13.5933,13.6175,13.5125,13.5529,106800.0
2008-01-31 13:10:00,16.79,16.9,16.79,16.85,100100.0,13.5609,13.6498,13.5609,13.6094,100100.0
2008-01-31 13:15:00,16.84,16.88,16.76,16.78,179400.0,13.6013,13.6336,13.5367,13.5529,179400.0
2008-01-31 13:20:00,16.77,16.77,16.67,16.71,190700.0,13.5448,13.5448,13.464,13.4963,190700.0
2008-01-31 13:25:00,16.71,16.8,16.7,16.79,325400.0,13.4963,13.569,13.4883,13.5609,325400.0
2008-01-31 13:30:00,16.77,16.8,16.72,16.77,150200.0,13.5448,13.569,13.5044,13.5448,150200.0
2008-01-31 13:35:00,16.77,16.89,16.77,16.88,183700.0,13.5448,13.6417,13.5448,13.6336,183700.0
2008-01-31 13:40:00,16.88,17.07,16.88,17.02,329300.0,13.6336,13.7871,13.6336,13.7467,329300.0
2008-01-31 13:45:00,17.03,17.13,16.96,17.13,295400.0,13.7548,13.8356,13.6983,13.8356,295400.0
2008-01-31 13:50:00,17.13,17.16,17.04,17.08,214900.0,13.8356,13.8598,13.7629,13.7952,214900.0
2008-01-31 13:55:00,17.07,17.11,16.99,17.02,193300.0,13.7871,13.8194,13.7225,13.7467,193300.0
2008-01-31 14:00:00,17.02,17.05,16.94,17.01,124600.0,13.7467,13.7709,13.6821,13.7386,124600.0
2008-01-31 14:05:00,17.0,17.04,16.97,16.99,152100.0,13.7306,13.7629,13.7063,13.7225,152100.0
2008-01-31 14:10:00,16.99,17.09,16.98,17.0,160000.0,13.7225,13.8033,13.7144,13.7306,160000.0
2008-01-31 14:15:00,17.0,17.17,16.99,17.13,131300.0,13.7306,13.8679,13.7225,13.8356,131300.0
2008-01-31 14:20:00,17.12,17.23,17.09,17.2,189500.0,13.8275,13.9163,13.8033,13.8921,189500.0
2008-01-31 14:25:00,17.19,17.21,17.12,17.14,126400.0,13.884,13.9002,13.8275,13.8436,126400.0
2008-01-31 14:30:00,17.14,17.17,17.06,17.11,185700.0,13.8436,13.8679,13.779,13.8194,185700.0
2008-01-31 14:35:00,17.11,17.15,17.08,17.12,142400.0,13.8194,13.8517,13.7952,13.8275,142400.0
2008-01-31 14:40:00,17.12,17.14,17.07,17.12,112100.0,13.8275,13.8436,13.7871,13.8275,112100.0
2008-01-31 14:45:00,17.12,17.3,17.1,17.28,205900.0,13.8275,13.9729,13.8113,13.9567,205900.0
2008-01-31 14:50:00,17.28,17.41,17.25,17.4,239500.0,13.9567,14.0617,13.9325,14.0536,239500.0
2008-01-31 14:55:00,17.39,17.5,17.38,17.48,265000.0,14.0456,14.1344,14.0375,14.1182,265000.0
2008-01-31 15:00:00,17.48,17.56,17.4,17.43,431300.0,14.1182,14.1829,14.0536,14.0779,431300.0
2008-01-31 15:05:00,17.42,17.57,17.41,17.54,289400.0,14.0698,14.1909,14.0617,14.1667,289400.0
2008-01-31 15:10:00,17.54,17.78,17.48,17.62,853800.0,14.1667,14.3606,14.1182,14.2313,853800.0
2008-01-31 15:15:00,17.64,17.75,17.54,17.7,259700.0,14.2475,14.3363,14.1667,14.2959,259700.0
2008-01-31 15:20:00,17.7,17.8,17.63,17.66,368100.0,14.2959,14.3767,14.2394,14.2636,368100.0
2008-01-31 15:25:00,17.65,17.68,17.49,17.5,324500.0,14.2556,14.2798,14.1263,14.1344,324500.0
2008-01-31 15:30:00,17.5,17.59,17.45,17.46,263800.0,14.1344,14.2071,14.094,14.1021,263800.0
2008-01-31 15:35:00,17.46,17.56,17.45,17.5,265500.0,14.1021,14.1829,14.094,14.1344,265500.0
2008-01-31 15:40:00,17.5,17.53,17.44,17.49,736600.0,14.1344,14.1586,14.0859,14.1263,736600.0
2008-01-31 15:45:00,17.49,17.58,17.47,17.5,580000.0,14.1263,14.199,14.1102,14.1344,580000.0
2008-01-31 15:50:00,17.49,17.51,17.2,17.22,648400.0,14.1263,14.1425,13.8921,13.9083,648400.0
2008-01-31 15:55:00,17.21,17.34,17.2,17.25,757000.0,13.9002,14.0052,13.8921,13.9325,757000.0
2008-02-01 09:30:00,17.29,17.3,16.52,17.02,232300.0,13.9648,13.9729,13.3429,13.7467,232300.0
2008-02-01 09:35:00,17.03,17.2,16.98,17.17,230400.0,13.7548,13.8921,13.7144,13.8679,230400.0
2008-02-01 09:40:00,17.17,17.5,17.16,17.46,350300.0,13.8679,14.1344,13.8598,14.1021,350300.0
2008-02-01 09:45:00,17.46,17.62,17.19,17.53,422500.0,14.1021,14.2313,13.884,14.1586,422500.0
2008-02-01 09:50:00,17.53,17.68,17.39,17.47,477000.0,14.1586,14.2798,14.0456,14.1102,477000.0
2008-02-01 09:55:00,17.48,17.8,17.32,17.38,369800.0,14.1182,14.3767,13.989,14.0375,369800.0
2008-02-01 10:00:00,17.37,17.78,17.36,17.75,329800.0,14.0294,14.3606,14.0213,14.3363,329800.0
2008-02-01 10:05:00,17.74,17.78,17.66,17.67,260500.0,14.3282,14.3606,14.2636,14.2717,260500.0
2008-02-01 10:10:00,17.68,17.73,17.51,17.51,209800.0,14.2798,14.3202,14.1425,14.1425,209800.0
2008-02-01 10:15:00,17.52,17.56,17.44,17.44,176800.0,14.1506,14.1829,14.0859,14.0859,176800.0
2008-02-01 10:20:00,17.44,17.45,17.04,17.24,349500.0,14.0859,14.094,13.7629,13.9244,349500.0
2008-02-01 10:25:00,17.24,17.25,17.04,17.21,318600.0,13.9244,13.9325,13.7629,13.9002,318600.0
2008-02-01 10:30:00,17.19,17.19,16.87,17.06,423400.0,13.884,13.884,13.6256,13.779,423400.0
2008-02-01 10:35:00,17.07,17.1,16.8,16.9,336300.0,13.7871,13.8113,13.569,13.6498,336300.0
2008-02-01 10:40:00,16.92,17.13,16.82,16.82,248900.0,13.6659,13.8356,13.5852,13.5852,248900.0
2008-02-01 10:45:00,16.87,16.99,16.79,16.86,315700.0,13.6256,13.7225,13.5609,13.6175,315700.0
2008-02-01 10:50:00,16.85,17.01,16.83,16.88,358100.0,13.6094,13.7386,13.5933,13.6336,358100.0
2008-02-01 10:55:00,16.89,16.91,16.81,16.86,119200.0,13.6417,13.6579,13.5771,13.6175,119200.0
2008-02-01 11:00:00,16.84,17.0,16.82,16.93,138800.0,13.6013,13.7306,13.5852,13.674,138800.0
2008-02-01 11:05:00,16.93,17.0,16.84,16.88,139800.0,13.674,13.7306,13.6013,13.6336,139800.0
2008-02-01 11:10:00,16.87,16.9,16.8,16.82,141100.0,13.6256,13.6498,13.569,13.5852,141100.0
2008-02-01 11:15:00,16.82,16.88,16.75,16.79,185300.0,13.5852,13.6336,13.5286,13.5609,185300.0
2008-02-01 11:20:00,16.78,16.9,16.77,16.83,157200.0,13.5529,13.6498,13.5448,13.5933,157200.0
2008-02-01 11:25:00,16.83,16.88,16.8,16.8,128300.0,13.5933,13.6336,13.569,13.569,128300.0
2008-02-01 11:30:00,16.79,16.8,16.73,16.75,164800.0,13.5609,13.569,13.5125,13.5286,164800.0
2008-02-01 11:35:00,16.75,16.88,16.74,16.85,124300.0,13.5286,13.6336,13.5206,13.6094,124300.0
2008-02-01 11:40:00,16.85,16.89,16.78,16.88,78400.0,13.6094,13.6417,13.5529,13.6336,78400.0
2008-02-01 11:45:00,16.88,16.97,16.87,16.97,132500.0,13.6336,13.7063,13.6256,13.7063,132500.0
2008-02-01 11:50:00,16.98,17.01,16.79,16.81,152800.0,13.7144,13.7386,13.5609,13.5771,152800.0
2008-02-01 11:55:00,16.82,16.89,16.78,16.88,192700.0,13.5852,13.6417,13.5529,13.6336,192700.0
2008-02-01 12:00:00,16.87,16.88,16.77,16.84,157800.0,13.6256,13.6336,13.5448,13.6013,157800.0
2008-02-01 12:05:00,16.84,16.89,16.72,16.73,106700.0,13.6013,13.6417,13.5044,13.5125,106700.0
2008-02-01 12:10:00,16.74,16.77,16.64,16.64,235300.0,13.5206,13.5448,13.4398,13.4398,235300.0
2008-02-01 12:15:00,16.64,16.72,16.64,16.66,210400.0,13.4398,13.5044,13.4398,13.4559,210400.0
2008-02-01 12:20:00,16.66,16.75,16.66,16.71,143400.0,13.4559,13.5286,13.4559,13.4963,143400.0
2008-02-01 12:25:00,16.71,16.75,16.67,16.7,105400.0,13.4963,13.5286,13.464,13.4883,105400.0
2008-02-01 12:30:00,16.7,16.72,16.66,16.7,87000.0,13.4883,13.5044,13.4559,13.4883,87000.0
2008-02-01 12:35:00,16.7,16.71,16.65,16.67,119100.0,13.4883,13.4963,13.4479,13.464,119100.0
2008-02-01 12:40:00,16.67,16.75,16.67,16.75,42300.0,13.464,13.5286,13.464,13.5286,42300.0
2008-02-01 12:45:00,16.75,16.77,16.67,16.67,74200.0,13.5286,13.5448,13.464,13.464,74200.0
2008-02-01 12:50:00,16.67,16.7,16.65,16.68,40800.0,13.464,13.4883,13.4479,13.4721,40800.0
2008-02-01 12:55:00,16.68,16.73,16.67,16.72,52600.0,13.4721,13.5125,13.464,13.5044,52600.0
2008-02-01 13:00:00,16.71,16.75,16.7,16.74,121900.0,13.4963,13.5286,13.4883,13.5206,121900.0
2008-02-01 13:05:00,16.74,16.83,16.72,16.82,164100.0,13.5206,13.5933,13.5044,13.5852,164100.0
2008-02-01 13:10:00,16.82,16.84,16.79,16.8,97700.0,13.5852,13.6013,13.5609,13.569,97700.0
2008-02-01 13:15:00,16.8,16.86,16.77,16.81,130800.0,13.569,13.6175,13.5448,13.5771,130800.0
2008-02-01 13:20:00,16.8,16.87,16.8,16.86,113600.0,13.569,13.6256,13.569,13.6175,113600.0
2008-02-01 13:25:00,16.86,16.93,16.85,16.88,139700.0,13.6175,13.674,13.6094,13.6336,139700.0
2008-02-01 13:30:00,16.88,16.96,16.87,16.9,120500.0,13.6336,13.6983,13.6256,13.6498,120500.0
2008-02-01 13:35:00,16.9,16.9,16.81,16.82,216500.0,13.6498,13.6498,13.5771,13.5852,216500.0
2008-02-01 13:40:00,16.82,16.83,16.77,16.77,105900.0,13.5852,13.5933,13.5448,13.5448,105900.0
2008-02-01 13:45:00,16.77,16.84,16.77,16.8,238100.0,13.5448,13.6013,13.5448,13.569,238100.0
2008-02-01 13:50:00,16.8,16.83,16.79,16.79,170600.0,13.569,13.5933,13.5609,13.5609,170600.0
2008-02-01 13:55:00,16.8,16.81,16.73,16.74,354100.0,13.569,13.5771,13.5125,13.5206,354100.0
2008-02-01 14:00:00,16.73,16.8,16.73,16.78,157700.0,13.5125,13.569,13.5125,13.5529,157700.0
2008-02-01 14:05:00,16.79,16.85,16.74,16.8,139300.0,13.5609,13.6094,13.5206,13.569,139300.0
2008-02-01 14:10:00,16.8,16.92,16.79,16.89,338800.0,13.569,13.6659,13.5609,13.6417,338800.0
2008-02-01 14:15:00,16.89,16.9,16.85,16.9,157100.0,13.6417,13.6498,13.6094,13.6498,157100.0
2008-02-01 14:20:00,16.9,16.97,16.88,16.95,249600.0,13.6498,13.7063,13.6336,13.6902,249600.0
2008-02-01 14:25:00,16.96,17.0,16.95,16.98,233200.0,13.6983,13.7306,13.6902,13.7144,233200.0
2008-02-01 14:30:00,16.98,17.07,16.94,17.06,157100.0,13.7144,13.7871,13.6821,13.779,157100.0
2008-02-01 14:35:00,17.06,17.09,17.02,17.07,144300.0,13.779,13.8033,13.7467,13.7871,144300.0
2008-02-01 14:40:00,17.07,17.13,17.05,17.12,107500.0,13.7871,13.8356,13.7709,13.8275,107500.0
2008-02-01 14:45:00,17.11,17.13,17.02,17.08,141100.0,13.8194,13.8356,13.7467,13.7952,141100.0
2008-02-01 14:50:00,17.08,17.19,17.08,17.14,139900.0,13.7952,13.884,13.7952,13.8436,139900.0
2008-02-01 14:55:00,17.15,17.17,17.09,17.12,120600.0,13.8517,13.8679,13.8033,13.8275,120600.0
2008-02-01 15:00:00,17.11,17.19,17.08,17.19,168000.0,13.8194,13.884,13.7952,13.884,168000.0
2008-02-01 15:05:00,17.19,17.24,17.15,17.18,175100.0,13.884,13.9244,13.8517,13.8759,175100.0
2008-02-01 15:10:00,17.18,17.22,17.14,17.17,162500.0,13.8759,13.9083,13.8436,13.8679,162500.0
2008-02-01 15:15:00,17.18,17.2,17.05,17.1,201400.0,13.8759,13.8921,13.7709,13.8113,201400.0
2008-02-01 15:20:00,17.1,17.13,17.06,17.09,175300.0,13.8113,13.8356,13.779,13.8033,175300.0
2008-02-01 15:25:00,17.1,17.23,17.1,17.22,171300.0,13.8113,13.9163,13.8113,13.9083,171300.0
2008-02-01 15:30:00,17.22,17.24,17.08,17.11,229800.0,13.9083,13.9244,13.7952,13.8194,229800.0
2008-02-01 15:35:00,17.11,17.18,17.07,17.17,154400.0,13.8194,13.8759,13.7871,13.8679,154400.0
2008-02-01 15:40:00,17.17,17.26,17.17,17.26,244100.0,13.8679,13.9406,13.8679,13.9406,244100.0
2008-02-01 15:45:00,17.26,17.31,17.16,17.3,274000.0,13.9406,13.9809,13.8598,13.9729,274000.0
2008-02-01 15:50:00,17.31,17.35,17.23,17.29,296700.0,13.9809,14.0132,13.9163,13.9648,296700.0
2008-02-01 15:55:00,17.29,17.35,17.22,17.31,426500.0,13.9648,14.0132,13.9083,13.9809,426500.0
2008-02-04 09:30:00,17.25,17.25,16.65,16.68,217700.0,13.9325,13.9325,13.4479,13.4721,217700.0
2008-02-04 09:35:00,16.69,16.83,16.42,16.51,265300.0,13.4802,13.5933,13.2621,13.3348,265300.0
2008-02-04 09:40:00,16.52,16.65,16.49,16.56,127300.0,13.3429,13.4479,13.3186,13.3752,127300.0
2008-02-04 09:45:00,16.56,16.6,16.32,16.44,230300.0,13.3752,13.4075,13.1813,13.2783,230300.0
2008-02-04 09:50:00,16.43,16.62,16.37,16.62,186700.0,13.2702,13.4236,13.2217,13.4236,186700.0
2008-02-04 09:55:00,16.61,16.72,16.48,16.5,152800.0,13.4156,13.5044,13.3106,13.3267,152800.0
2008-02-04 10:00:00,16.5,16.55,16.41,16.43,77900.0,13.3267,13.3671,13.254,13.2702,77900.0
2008-02-04 10:05:00,16.44,16.47,16.4,16.43,147400.0,13.2783,13.3025,13.246,13.2702,147400.0
2008-02-04 10:10:00,16.44,16.53,16.42,16.43,127700.0,13.2783,13.351,13.2621,13.2702,127700.0
2008-02-04 10:15:00,16.43,16.53,16.43,16.5,89100.0,13.2702,13.351,13.2702,13.3267,89100.0
2008-02-04 10:20:00,16.5,16.59,16.45,16.48,154300.0,13.3267,13.3994,13.2863,13.3106,154300.0
2008-02-04 10:25:00,16.48,16.51,16.44,16.44,134100.0,13.3106,13.3348,13.2783,13.2783,134100.0
2008-02-04 10:30:00,16.44,16.5,16.42,16.44,98700.0,13.2783,13.3267,13.2621,13.2783,98700.0
2008-02-04 10:35:00,16.45,16.48,16.4,16.41,91400.0,13.2863,13.3106,13.246,13.254,91400.0
2008-02-04 10:40:00,16.41,16.51,16.4,16.51,91700.0,13.254,13.3348,13.246,13.3348,91700.0
2008-02-04 10:45:00,16.52,16.6,16.44,16.52,127000.0,13.3429,13.4075,13.2783,13.3429,127000.0
2008-02-04 10:50:00,16.51,16.65,16.51,16.64,126200.0,13.3348,13.4479,13.3348,13.4398,126200.0
2008-02-04 10:55:00,16.64,16.71,16.6,16.65,127200.0,13.4398,13.4963,13.4075,13.4479,127200.0
2008-02-04 11:00:00,16.65,16.74,16.65,16.69,98100.0,13.4479,13.5206,13.4479,13.4802,98100.0
2008-02-04 11:05:00,16.69,16.76,16.62,16.72,164100.0,13.4802,13.5367,13.4236,13.5044,164100.0
2008-02-04 11:10:00,16.72,16.75,16.56,16.69,139300.0,13.5044,13.5286,13.3752,13.4802,139300.0
2008-02-04 11:15:00,16.7,16.77,16.63,16.69,74500.0,13.4883,13.5448,13.4317,13.4802,74500.0
2008-02-04 11:20:00,16.69,16.75,16.66,16.67,57600.0,13.4802,13.5286,13.4559,13.464,57600.0
2008-02-04 11:25:00,16.67,16.69,16.57,16.65,73000.0,13.464,13.4802,13.3833,13.4479,73000.0
2008-02-04 11:30:00,16.64,16.65,16.52,16.57,147800.0,13.4398,13.4479,13.3429,13.3833,147800.0
2008-02-04 11:35:00,16.56,16.56,16.44,16.46,173200.0,13.3752,13.3752,13.2783,13.2944,173200.0
2008-02-04 11:40:00,16.46,16.56,16.43,16.53,94000.0,13.2944,13.3752,13.2702,13.351,94000.0
2008-02-04 11:45:00,16.53,16.57,16.52,16.54,55200.0,13.351,13.3833,13.3429,13.359,55200.0
2008-02-04 11:50:00,16.54,16.59,16.53,16.56,56600.0,13.359,13.3994,13.351,13.3752,56600.0
2008-02-04 11:55:00,16.57,16.59,16.45,16.48,73400.0,13.3833,13.3994,13.2863,13.3106,73400.0
2008-02-04 12:00:00,16.47,16.49,16.37,16.39,74100.0,13.3025,13.3186,13.2217,13.2379,74100.0
2008-02-04 12:05:00,16.4,16.5,16.4,16.49,78600.0,13.246,13.3267,13.246,13.3186,78600.0
2008-02-04 12:10:00,16.48,16.55,16.45,16.49,48500.0,13.3106,13.3671,13.2863,13.3186,48500.0
2008-02-04 12:15:00,16.5,16.59,16.5,16.59,30700.0,13.3267,13.3994,13.3267,13.3994,30700.0
2008-02-04 12:20:00,16.58,16.6,16.38,16.4,110400.0,13.3913,13.4075,13.2298,13.246,110400.0
2008-02-04 12:25:00,16.4,16.45,16.4,16.42,66700.0,13.246,13.2863,13.246,13.2621,66700.0
2008-02-04 12:30:00,16.42,16.51,16.42,16.5,73000.0,13.2621,13.3348,13.2621,13.3267,73000.0
2008-02-04 12:35:00,16.5,16.52,16.4,16.41,68900.0,13.3267,13.3429,13.246,13.254,68900.0
2008-02-04 12:40:00,16.41,16.44,16.38,16.4,105200.0,13.254,13.2783,13.2298,13.246,105200.0
2008-02-04 12:45:00,16.41,16.51,16.4,16.45,92800.0,13.254,13.3348,13.246,13.2863,92800.0
2008-02-04 12:50:00,16.45,16.47,16.4,16.41,113200.0,13.2863,13.3025,13.246,13.254,113200.0
2008-02-04 12:55:00,16.42,16.49,16.38,16.4,94900.0,13.2621,13.3186,13.2298,13.246,94900.0
2008-02-04 13:00:00,16.42,16.43,16.39,16.4,51200.0,13.2621,13.2702,13.2379,13.246,51200.0
2008-02-04 13:05:00,16.4,16.43,16.28,16.35,139100.0,13.246,13.2702,13.149,13.2056,139100.0
2008-02-04 13:10:00,16.34,16.39,16.3,16.3,49300.0,13.1975,13.2379,13.1652,13.1652,49300.0
2008-02-04 13:15:00,16.3,16.35,16.29,16.34,80400.0,13.1652,13.2056,13.1571,13.1975,80400.0
2008-02-04 13:20:00,16.34,16.37,16.32,16.37,53900.0,13.1975,13.2217,13.1813,13.2217,53900.0
2008-02-04 13:25:00,16.37,16.42,16.32,16.42,68100.0,13.2217,13.2621,13.1813,13.2621,68100.0
2008-02-04 13:30:00,16.42,16.52,16.42,16.5,131700.0,13.2621,13.3429,13.2621,13.3267,131700.0
2008-02-04 13:35:00,16.5,16.54,16.42,16.5,228000.0,13.3267,13.359,13.2621,13.3267,228000.0
2008-02-04 13:40:00,16.49,16.55,16.48,16.55,108200.0,13.3186,13.3671,13.3106,13.3671,108200.0
2008-02-04 13:45:00,16.55,16.59,16.52,16.57,106700.0,13.3671,13.3994,13.3429,13.3833,106700.0
2008-02-04 13:50:00,16.57,16.58,16.51,16.53,100600.0,13.3833,13.3913,13.3348,13.351,100600.0
2008-02-04 13:55:00,16.51,16.64,16.5,16.64,67100.0,13.3348,13.4398,13.3267,13.4398,67100.0
2008-02-04 14:00:00,16.64,16.66,16.58,16.61,127400.0,13.4398,13.4559,13.3913,13.4156,127400.0
2008-02-04 14:05:00,16.61,16.63,16.58,16.58,65300.0,13.4156,13.4317,13.3913,13.3913,65300.0
2008-02-04 14:10:00,16.58,16.62,16.57,16.57,57600.0,13.3913,13.4236,13.3833,13.3833,57600.0
2008-02-04 14:15:00,16.57,16.58,16.54,16.58,72700.0,13.3833,13.3913,13.359,13.3913,72700.0
2008-02-04 14:20:00,16.57,16.64,16.56,16.62,42800.0,13.3833,13.4398,13.3752,13.4236,42800.0
2008-02-04 14:25:00,16.62,16.65,16.5,16.5,133700.0,13.4236,13.4479,13.3267,13.3267,133700.0
2008-02-04 14:30:00,16.49,16.49,16.42,16.44,114500.0,13.3186,13.3186,13.2621,13.2783,114500.0
2008-02-04 14:35:00,16.44,16.45,16.37,16.37,111400.0,13.2783,13.2863,13.2217,13.2217,111400.0
2008-02-04 14:40:00,16.38,16.43,16.34,16.41,90400.0,13.2298,13.2702,13.1975,13.254,90400.0
2008-02-04 14:45:00,16.41,16.5,16.41,16.49,99400.0,13.254,13.3267,13.254,13.3186,99400.0
2008-02-04 14:50:00,16.49,16.5,16.41,16.5,89000.0,13.3186,13.3267,13.254,13.3267,89000.0
2008-02-04 14:55:00,16.49,16.49,16.36,16.45,94500.0,13.3186,13.3186,13.2136,13.2863,94500.0
2008-02-04 15:00:00,16.45,16.64,16.44,16.64,247200.0,13.2863,13.4398,13.2783,13.4398,247200.0
2008-02-04 15:05:00,16.65,16.69,16.56,16.63,147400.0,13.4479,13.4802,13.3752,13.4317,147400.0
2008-02-04 15:10:00,16.63,16.64,16.59,16.61,72900.0,13.4317,13.4398,13.3994,13.4156,72900.0
2008-02-04 15:15:00,16.61,16.65,16.6,16.63,47300.0,13.4156,13.4479,13.4075,13.4317,47300.0
2008-02-04 15:20:00,16.63,16.65,16.57,16.61,167700.0,13.4317,13.4479,13.3833,13.4156,167700.0
2008-02-04 15:25:00,16.62,16.69,16.58,16.69,116600.0,13.4236,13.4802,13.3913,13.4802,116600.0
2008-02-04 15:30:00,16.68,16.7,16.63,16.66,153500.0,13.4721,13.4883,13.4317,13.4559,153500.0
2008-02-04 15:35:00,16.66,16.7,16.65,16.67,92300.0,13.4559,13.4883,13.4479,13.464,92300.0
2008-02-04 15:40:00,16.66,16.72,16.63,16.66,287900.0,13.4559,13.5044,13.4317,13.4559,287900.0
2008-02-04 15:45:00,16.65,16.7,16.61,16.63,189200.0,13.4479,13.4883,13.4156,13.4317,189200.0
2008-02-04 15:50:00,16.63,16.68,16.62,16.67,266200.0,13.4317,13.4721,13.4236,13.464,266200.0
2008-02-04 15:55:00,16.66,16.68,16.54,16.57,403300.0,13.4559,13.4721,13.359,13.3833,403300.0
2008-02-05 09:30:00,16.29,16.56,16.13,16.55,416700.0,13.1571,13.3752,13.0279,13.3671,416700.0
2008-02-05 09:35:00,16.52,16.71,16.52,16.55,225600.0,13.3429,13.4963,13.3429,13.3671,225600.0
2008-02-05 09:40:00,16.55,16.69,16.44,16.46,348900.0,13.3671,13.4802,13.2783,13.2944,348900.0
2008-02-05 09:45:00,16.46,16.47,16.15,16.18,266600.0,13.2944,13.3025,13.044,13.0683,266600.0
2008-02-05 09:50:00,16.18,16.42,16.15,16.42,246600.0,13.0683,13.2621,13.044,13.2621,246600.0
2008-02-05 09:55:00,16.42,16.64,16.26,16.55,274700.0,13.2621,13.4398,13.1329,13.3671,274700.0
2008-02-05 10:00:00,16.56,16.7,16.42,16.5,266100.0,13.3752,13.4883,13.2621,13.3267,266100.0
2008-02-05 10:05:00,16.48,16.54,16.42,16.45,206500.0,13.3106,13.359,13.2621,13.2863,206500.0
2008-02-05 10:10:00,16.44,16.52,16.43,16.49,270300.0,13.2783,13.3429,13.2702,13.3186,270300.0
2008-02-05 10:15:00,16.49,16.62,16.41,16.6,402400.0,13.3186,13.4236,13.254,13.4075,402400.0
2008-02-05 10:20:00,16.59,16.82,16.55,16.77,360300.0,13.3994,13.5852,13.3671,13.5448,360300.0
2008-02-05 10:25:00,16.78,16.91,16.67,16.91,212700.0,13.5529,13.6579,13.464,13.6579,212700.0
2008-02-05 10:30:00,16.91,16.94,16.76,16.77,207100.0,13.6579,13.6821,13.5367,13.5448,207100.0
2008-02-05 10:35:00,16.77,16.86,16.71,16.8,207300.0,13.5448,13.6175,13.4963,13.569,207300.0
2008-02-05 10:40:00,16.8,16.8,16.56,16.56,187000.0,13.569,13.569,13.3752,13.3752,187000.0
2008-02-05 10:45:00,16.56,16.58,16.47,16.49,162700.0,13.3752,13.3913,13.3025,13.3186,162700.0
2008-02-05 10:50:00,16.48,16.48,16.27,16.27,184300.0,13.3106,13.3106,13.141,13.141,184300.0
2008-02-05 10:55:00,16.27,16.31,16.2,16.23,146900.0,13.141,13.1733,13.0844,13.1086,146900.0
2008-02-05 11:00:00,16.23,16.32,16.17,16.25,141800.0,13.1086,13.1813,13.0602,13.1248,141800.0
2008-02-05 11:05:00,16.25,16.25,16.15,16.23,116500.0,13.1248,13.1248,13.044,13.1086,116500.0
2008-02-05 11:10:00,16.24,16.26,16.19,16.2,122600.0,13.1167,13.1329,13.0763,13.0844,122600.0
2008-02-05 11:15:00,16.21,16.38,16.2,16.27,122400.0,13.0925,13.2298,13.0844,13.141,122400.0
2008-02-05 11:20:00,16.27,16.45,16.26,16.32,153600.0,13.141,13.2863,13.1329,13.1813,153600.0
2008-02-05 11:25:00,16.31,16.37,16.26,16.28,133000.0,13.1733,13.2217,13.1329,13.149,133000.0
2008-02-05 11:30:00,16.28,16.39,16.24,16.37,108100.0,13.149,13.2379,13.1167,13.2217,108100.0
2008-02-05 11:35:00,16.37,16.6,16.37,16.51,147600.0,13.2217,13.4075,13.2217,13.3348,147600.0
2008-02-05 11:40:00,16.5,16.53,16.39,16.41,101600.0,13.3267,13.351,13.2379,13.254,101600.0
2008-02-05 11:45:00,16.43,16.55,16.35,16.37,236700.0,13.2702,13.3671,13.2056,13.2217,236700.0
2008-02-05 11:50:00,16.36,16.39,16.23,16.26,78300.0,13.2136,13.2379,13.1086,13.1329,78300.0
2008-02-05 11:55:00,16.27,16.4,16.25,16.34,72700.0,13.141,13.246,13.1248,13.1975,72700.0
2008-02-05 12:00:00,16.36,16.46,16.33,16.46,69300.0,13.2136,13.2944,13.1894,13.2944,69300.0
2008-02-05 12:05:00,16.44,16.5,16.37,16.42,72500.0,13.2783,13.3267,13.2217,13.2621,72500.0
2008-02-05 12:10:00,16.42,16.48,16.37,16.42,78100.0,13.2621,13.3106,13.2217,13.2621,78100.0
2008-02-05 12:15:00,16.43,16.43,16.31,16.4,58600.0,13.2702,13.2702,13.1733,13.246,58600.0
2008-02-05 12:20:00,16.41,16.45,16.36,16.45,61700.0,13.254,13.2863,13.2136,13.2863,61700.0
2008-02-05 12:25:00,16.44,16.44,16.34,16.37,84600.0,13.2783,13.2783,13.1975,13.2217,84600.0
2008-02-05 12:30:00,16.37,16.41,16.33,16.4,45800.0,13.2217,13.254,13.1894,13.246,45800.0
2008-02-05 12:35:00,16.4,16.43,16.25,16.27,79100.0,13.246,13.2702,13.1248,13.141,79100.0
2008-02-05 12:40:00,16.27,16.35,16.25,16.34,68600.0,13.141,13.2056,13.1248,13.1975,68600.0
2008-02-05 12:45:00,16.34,16.35,16.24,16.3,183600.0,13.1975,13.2056,13.1167,13.1652,183600.0
2008-02-05 12:50:00,16.3,16.31,16.24,16.25,116600.0,13.1652,13.1733,13.1167,13.1248,116600.0
2008-02-05 12:55:00,16.26,16.28,16.17,16.17,147600.0,13.1329,13.149,13.0602,13.0602,147600.0
2008-02-05 13:00:00,16.17,16.3,16.16,16.18,139300.0,13.0602,13.1652,13.0521,13.0683,139300.0
2008-02-05 13:05:00,16.18,16.26,16.17,16.18,90600.0,13.0683,13.1329,13.0602,13.0683,90600.0
2008-02-05 13:10:00,16.17,16.18,16.04,16.08,153900.0,13.0602,13.0683,12.9552,12.9875,153900.0
2008-02-05 13:15:00,16.07,16.15,16.07,16.15,59800.0,12.9794,13.044,12.9794,13.044,59800.0
2008-02-05 13:20:00,16.16,16.22,16.11,16.15,62000.0,13.0521,13.1006,13.0117,13.044,62000.0
2008-02-05 13:25:00,16.16,16.19,16.11,16.14,59300.0,13.0521,13.0763,13.0117,13.036,59300.0
2008-02-05 13:30:00,16.13,16.13,15.91,15.96,195500.0,13.0279,13.0279,12.8502,12.8906,195500.0
2008-02-05 13:35:00,15.94,16.03,15.92,15.99,140200.0,12.8744,12.9471,12.8583,12.9148,140200.0
2008-02-05 13:40:00,15.98,16.04,15.93,15.93,113600.0,12.9067,12.9552,12.8663,12.8663,113600.0
2008-02-05 13:45:00,15.92,16.0,15.85,15.87,113200.0,12.8583,12.9229,12.8017,12.8179,113200.0
2008-02-05 13:50:00,15.87,15.9,15.81,15.81,184600.0,12.8179,12.8421,12.7694,12.7694,184600.0
2008-02-05 13:55:00,15.82,15.83,15.67,15.69,234700.0,12.7775,12.7856,12.6563,12.6725,234700.0
2008-02-05 14:00:00,15.69,15.72,15.6,15.65,165400.0,12.6725,12.6967,12.5998,12.6402,165400.0
2008-02-05 14:05:00,15.64,15.9,15.62,15.8,285500.0,12.6321,12.8421,12.616,12.7613,285500.0
2008-02-05 14:10:00,15.79,15.89,15.75,15.76,144600.0,12.7533,12.834,12.721,12.729,144600.0
2008-02-05 14:15:00,15.75,15.93,15.73,15.93,189900.0,12.721,12.8663,12.7048,12.8663,189900.0
2008-02-05 14:20:00,15.93,15.94,15.84,15.86,171900.0,12.8663,12.8744,12.7937,12.8098,171900.0
2008-02-05 14:25:00,15.85,15.88,15.82,15.83,197900.0,12.8017,12.826,12.7775,12.7856,197900.0
2008-02-05 14:30:00,15.84,15.88,15.78,15.79,127200.0,12.7937,12.826,12.7452,12.7533,127200.0
2008-02-05 14:35:00,15.79,15.92,15.78,15.87,147600.0,12.7533,12.8583,12.7452,12.8179,147600.0
2008-02-05 14:40:00,15.89,15.91,15.84,15.85,162200.0,12.834,12.8502,12.7937,12.8017,162200.0
2008-02-05 14:45:00,15.85,15.86,15.82,15.84,181600.0,12.8017,12.8098,12.7775,12.7937,181600.0
2008-02-05 14:50:00,15.85,15.85,15.75,15.78,180100.0,12.8017,12.8017,12.721,12.7452,180100.0
2008-02-05 14:55:00,15.78,15.8,15.7,15.73,103300.0,12.7452,12.7613,12.6806,12.7048,103300.0
2008-02-05 15:00:00,15.73,15.73,15.61,15.62,154100.0,12.7048,12.7048,12.6079,12.616,154100.0
2008-02-05 15:05:00,15.62,15.64,15.51,15.51,132000.0,12.616,12.6321,12.5271,12.5271,132000.0
2008-02-05 15:10:00,15.52,15.57,15.45,15.51,197800.0,12.5352,12.5756,12.4787,12.5271,197800.0
2008-02-05 15:15:00,15.51,15.63,15.51,15.62,171200.0,12.5271,12.624,12.5271,12.616,171200.0
2008-02-05 15:20:00,15.62,15.65,15.35,15.43,223400.0,12.616,12.6402,12.3979,12.4625,223400.0
2008-02-05 15:25:00,15.43,15.45,15.35,15.4,134400.0,12.4625,12.4787,12.3979,12.4383,134400.0
2008-02-05 15:30:00,15.4,15.5,15.38,15.48,267400.0,12.4383,12.519,12.4221,12.5029,267400.0
2008-02-05 15:35:00,15.48,15.62,15.44,15.51,267600.0,12.5029,12.616,12.4706,12.5271,267600.0
2008-02-05 15:40:00,15.51,15.54,15.44,15.47,290200.0,12.5271,12.5513,12.4706,12.4948,290200.0
2008-02-05 15:45:00,15.46,15.52,15.46,15.48,522400.0,12.4867,12.5352,12.4867,12.5029,522400.0
2008-02-05 15:50:00,15.49,15.51,15.4,15.44,324900.0,12.511,12.5271,12.4383,12.4706,324900.0
2008-02-05 15:55:00,15.44,15.52,15.43,15.46,325400.0,12.4706,12.5352,12.4625,12.4867,325400.0
2008-02-06 09:30:00,15.64,15.77,15.4,15.43,203500.0,12.6321,12.7371,12.4383,12.4625,203500.0
2008-02-06 09:35:00,15.41,15.41,14.91,14.94,187800.0,12.4463,12.4463,12.0425,12.0667,187800.0
2008-02-06 09:40:00,14.94,15.0,14.54,14.57,262500.0,12.0667,12.1152,11.7437,11.7679,262500.0
2008-02-06 09:45:00,14.57,14.89,14.54,14.86,424900.0,11.7679,12.0264,11.7437,12.0021,424900.0
2008-02-06 09:50:00,14.86,14.9,14.6,14.61,408100.0,12.0021,12.0344,11.7921,11.8002,408100.0
2008-02-06 09:55:00,14.63,14.82,14.6,14.77,150000.0,11.8164,11.9698,11.7921,11.9294,150000.0
2008-02-06 10:00:00,14.78,15.13,14.77,15.05,227400.0,11.9375,12.2202,11.9294,12.1556,227400.0
2008-02-06 10:05:00,15.05,15.08,14.89,14.97,179700.0,12.1556,12.1798,12.0264,12.091,179700.0
2008-02-06 10:10:00,14.96,15.11,14.92,15.11,148000.0,12.0829,12.204,12.0506,12.204,148000.0
2008-02-06 10:15:00,15.11,15.12,14.99,15.01,122800.0,12.204,12.2121,12.1071,12.1233,122800.0
2008-02-06 10:20:00,15.02,15.07,14.93,14.93,100900.0,12.1314,12.1717,12.0587,12.0587,100900.0
2008-02-06 10:25:00,14.94,14.95,14.88,14.93,92300.0,12.0667,12.0748,12.0183,12.0587,92300.0
2008-02-06 10:30:00,14.92,15.01,14.9,14.99,130100.0,12.0506,12.1233,12.0344,12.1071,130100.0
2008-02-06 10:35:00,14.98,15.22,14.93,15.16,245200.0,12.099,12.2929,12.0587,12.2444,245200.0
2008-02-06 10:40:00,15.18,15.24,15.05,15.24,290400.0,12.2606,12.309,12.1556,12.309,290400.0
2008-02-06 10:45:00,15.24,15.45,15.23,15.43,213300.0,12.309,12.4787,12.301,12.4625,213300.0
2008-02-06 10:50:00,15.42,15.43,15.19,15.31,141100.0,12.4544,12.4625,12.2687,12.3656,141100.0
2008-02-06 10:55:00,15.3,15.32,15.17,15.24,69800.0,12.3575,12.3737,12.2525,12.309,69800.0
2008-02-06 11:00:00,15.24,15.43,15.19,15.43,130300.0,12.309,12.4625,12.2687,12.4625,130300.0
2008-02-06 11:05:00,15.43,15.59,15.42,15.54,127900.0,12.4625,12.5917,12.4544,12.5513,127900.0
2008-02-06 11:10:00,15.54,15.56,15.33,15.36,165200.0,12.5513,12.5675,12.3817,12.406,165200.0
2008-02-06 11:15:00,15.35,15.43,15.29,15.3,109200.0,12.3979,12.4625,12.3494,12.3575,109200.0
2008-02-06 11:20:00,15.3,15.49,15.29,15.46,121600.0,12.3575,12.511,12.3494,12.4867,121600.0
2008-02-06 11:25:00,15.45,15.57,15.43,15.46,109600.0,12.4787,12.5756,12.4625,12.4867,109600.0
2008-02-06 11:30:00,15.47,15.51,15.45,15.47,109600.0,12.4948,12.5271,12.4787,12.4948,109600.0
2008-02-06 11:35:00,15.47,15.48,15.39,15.39,137600.0,12.4948,12.5029,12.4302,12.4302,137600.0
2008-02-06 11:40:00,15.4,15.5,15.39,15.49,85500.0,12.4383,12.519,12.4302,12.511,85500.0
2008-02-06 11:45:00,15.48,15.49,15.43,15.46,101000.0,12.5029,12.511,12.4625,12.4867,101000.0
2008-02-06 11:50:00,15.46,15.54,15.46,15.5,92400.0,12.4867,12.5513,12.4867,12.519,92400.0
2008-02-06 11:55:00,15.5,15.58,15.49,15.57,119800.0,12.519,12.5837,12.511,12.5756,119800.0
2008-02-06 12:00:00,15.57,15.58,15.52,15.57,106100.0,12.5756,12.5837,12.5352,12.5756,106100.0
2008-02-06 12:05:00,15.57,15.66,15.57,15.61,123300.0,12.5756,12.6483,12.5756,12.6079,123300.0
2008-02-06 12:10:00,15.61,15.61,15.47,15.53,79700.0,12.6079,12.6079,12.4948,12.5433,79700.0
2008-02-06 12:15:00,15.53,15.53,15.44,15.45,47800.0,12.5433,12.5433,12.4706,12.4787,47800.0
2008-02-06 12:20:00,15.45,15.52,15.45,15.52,36700.0,12.4787,12.5352,12.4787,12.5352,36700.0
2008-02-06 12:25:00,15.51,15.51,15.38,15.41,81500.0,12.5271,12.5271,12.4221,12.4463,81500.0
2008-02-06 12:30:00,15.42,15.45,15.39,15.45,60200.0,12.4544,12.4787,12.4302,12.4787,60200.0
2008-02-06 12:35:00,15.45,15.49,15.43,15.48,38900.0,12.4787,12.511,12.4625,12.5029,38900.0
2008-02-06 12:40:00,15.49,15.51,15.47,15.5,45700.0,12.511,12.5271,12.4948,12.519,45700.0
2008-02-06 12:45:00,15.5,15.51,15.37,15.4,94300.0,12.519,12.5271,12.414,12.4383,94300.0
2008-02-06 12:50:00,15.39,15.41,15.32,15.4,53400.0,12.4302,12.4463,12.3737,12.4383,53400.0
2008-02-06 12:55:00,15.41,15.42,15.35,15.42,34400.0,12.4463,12.4544,12.3979,12.4544,34400.0
2008-02-06 13:00:00,15.42,15.49,15.4,15.48,44700.0,12.4544,12.511,12.4383,12.5029,44700.0
2008-02-06 13:05:00,15.49,15.54,15.48,15.52,66400.0,12.511,12.5513,12.5029,12.5352,66400.0
2008-02-06 13:10:00,15.53,15.53,15.36,15.37,60300.0,12.5433,12.5433,12.406,12.414,60300.0
2008-02-06 13:15:00,15.37,15.43,15.36,15.4,70300.0,12.414,12.4625,12.406,12.4383,70300.0
2008-02-06 13:20:00,15.4,15.47,15.39,15.47,71900.0,12.4383,12.4948,12.4302,12.4948,71900.0
2008-02-06 13:25:00,15.47,15.48,15.4,15.4,39100.0,12.4948,12.5029,12.4383,12.4383,39100.0
2008-02-06 13:30:00,15.39,15.41,15.37,15.39,41800.0,12.4302,12.4463,12.414,12.4302,41800.0
2008-02-06 13:35:00,15.39,15.39,15.27,15.28,46500.0,12.4302,12.4302,12.3333,12.3414,46500.0
2008-02-06 13:40:00,15.28,15.29,15.21,15.21,58600.0,12.3414,12.3494,12.2848,12.2848,58600.0
2008-02-06 13:45:00,15.21,15.26,15.19,15.2,79500.0,12.2848,12.3252,12.2687,12.2767,79500.0
2008-02-06 13:50:00,15.2,15.26,15.19,15.2,73000.0,12.2767,12.3252,12.2687,12.2767,73000.0
2008-02-06 13:55:00,15.21,15.21,15.07,15.12,92500.0,12.2848,12.2848,12.1717,12.2121,92500.0
2008-02-06 14:00:00,15.13,15.18,15.07,15.15,81000.0,12.2202,12.2606,12.1717,12.2364,81000.0
2008-02-06 14:05:00,15.15,15.19,15.12,15.15,26300.0,12.2364,12.2687,12.2121,12.2364,26300.0
2008-02-06 14:10:00,15.14,15.15,14.98,14.99,62800.0,12.2283,12.2364,12.099,12.1071,62800.0
2008-02-06 14:15:00,14.99,15.08,14.95,14.96,64200.0,12.1071,12.1798,12.0748,12.0829,64200.0
2008-02-06 14:20:00,14.97,15.0,14.89,14.92,104400.0,12.091,12.1152,12.0264,12.0506,104400.0
2008-02-06 14:25:00,14.91,15.0,14.91,14.98,168000.0,12.0425,12.1152,12.0425,12.099,168000.0
2008-02-06 14:30:00,14.98,14.99,14.87,14.88,241500.0,12.099,12.1071,12.0102,12.0183,241500.0
2008-02-06 14:35:00,14.88,15.0,14.88,14.96,180200.0,12.0183,12.1152,12.0183,12.0829,180200.0
2008-02-06 14:40:00,14.96,15.0,14.91,14.95,171900.0,12.0829,12.1152,12.0425,12.0748,171900.0
2008-02-06 14:45:00,14.95,14.99,14.91,14.99,142600.0,12.0748,12.1071,12.0425,12.1071,142600.0
2008-02-06 14:50:00,14.99,15.01,14.94,15.0,105000.0,12.1071,12.1233,12.0667,12.1152,105000.0
2008-02-06 14:55:00,14.99,15.06,14.99,15.02,104200.0,12.1071,12.1637,12.1071,12.1314,104200.0
2008-02-06 15:00:00,15.03,15.04,14.95,14.96,103300.0,12.1394,12.1475,12.0748,12.0829,103300.0
2008-02-06 15:05:00,14.97,15.02,14.94,15.0,104200.0,12.091,12.1314,12.0667,12.1152,104200.0
2008-02-06 15:10:00,15.0,15.0,14.76,14.76,320800.0,12.1152,12.1152,11.9214,11.9214,320800.0
2008-02-06 15:15:00,14.76,14.78,14.68,14.75,310400.0,11.9214,11.9375,11.8567,11.9133,310400.0
2008-02-06 15:20:00,14.74,14.85,14.73,14.85,149100.0,11.9052,11.994,11.8971,11.994,149100.0
2008-02-06 15:25:00,14.86,14.97,14.85,14.92,171300.0,12.0021,12.091,11.994,12.0506,171300.0
2008-02-06 15:30:00,14.92,14.92,14.84,14.87,158900.0,12.0506,12.0506,11.986,12.0102,158900.0
2008-02-06 15:35:00,14.87,14.9,14.78,14.83,202400.0,12.0102,12.0344,11.9375,11.9779,202400.0
2008-02-06 15:40:00,14.85,14.85,14.75,14.76,137300.0,11.994,11.994,11.9133,11.9214,137300.0
2008-02-06 15:45:00,14.76,14.82,14.74,14.77,336100.0,11.9214,11.9698,11.9052,11.9294,336100.0
2008-02-06 15:50:00,14.77,14.83,14.72,14.82,238900.0,11.9294,11.9779,11.8891,11.9698,238900.0
2008-02-06 15:55:00,14.82,14.84,14.74,14.8,456900.0,11.9698,11.986,11.9052,11.9537,456900.0
2008-02-07 09:30:00,14.51,15.31,14.49,15.18,381800.0,11.7194,12.3656,11.7033,12.2606,381800.0
2008-02-07 09:35:00,15.15,15.58,15.03,15.31,428700.0,12.2364,12.5837,12.1394,12.3656,428700.0
2008-02-07 09:40:00,15.27,15.31,14.76,14.87,376600.0,12.3333,12.3656,11.9214,12.0102,376600.0
2008-02-07 09:45:00,14.9,14.99,14.58,14.64,591500.0,12.0344,12.1071,11.776,11.8244,591500.0
2008-02-07 09:50:00,14.63,14.73,14.61,14.69,154600.0,11.8164,11.8971,11.8002,11.8648,154600.0
2008-02-07 09:55:00,14.69,14.92,14.61,14.85,326900.0,11.8648,12.0506,11.8002,11.994,326900.0
2008-02-07 10:00:00,14.85,14.98,14.79,14.93,204300.0,11.994,12.099,11.9456,12.0587,204300.0
2008-02-07 10:05:00,14.94,15.09,14.94,15.04,234100.0,12.0667,12.1879,12.0667,12.1475,234100.0
2008-02-07 10:10:00,15.03,15.06,14.85,14.99,220000.0,12.1394,12.1637,11.994,12.1071,220000.0
2008-02-07 10:15:00,14.99,15.08,14.99,15.0,225800.0,12.1071,12.1798,12.1071,12.1152,225800.0
2008-02-07 10:20:00,15.01,15.04,14.97,14.98,117500.0,12.1233,12.1475,12.091,12.099,117500.0
2008-02-07 10:25:00,14.96,15.05,14.95,15.01,185500.0,12.0829,12.1556,12.0748,12.1233,185500.0
2008-02-07 10:30:00,15.01,15.02,14.85,14.86,166200.0,12.1233,12.1314,11.994,12.0021,166200.0
2008-02-07 10:35:00,14.86,14.87,14.7,14.73,158300.0,12.0021,12.0102,11.8729,11.8971,158300.0
2008-02-07 10:40:00,14.73,14.73,14.65,14.7,169500.0,11.8971,11.8971,11.8325,11.8729,169500.0
2008-02-07 10:45:00,14.69,14.74,14.69,14.74,122400.0,11.8648,11.9052,11.8648,11.9052,122400.0
2008-02-07 10:50:00,14.74,14.9,14.71,14.86,305000.0,11.9052,12.0344,11.881,12.0021,305000.0
2008-02-07 10:55:00,14.84,14.9,14.8,14.84,255600.0,11.986,12.0344,11.9537,11.986,255600.0
2008-02-07 11:00:00,14.84,14.91,14.82,14.88,231500.0,11.986,12.0425,11.9698,12.0183,231500.0
2008-02-07 11:05:00,14.88,14.9,14.71,14.72,203200.0,12.0183,12.0344,11.881,11.8891,203200.0
2008-02-07 11:10:00,14.72,14.75,14.6,14.65,216500.0,11.8891,11.9133,11.7921,11.8325,216500.0
2008-02-07 11:15:00,14.65,14.78,14.61,14.72,318100.0,11.8325,11.9375,11.8002,11.8891,318100.0
2008-02-07 11:20:00,14.73,14.77,14.66,14.73,280200.0,11.8971,11.9294,11.8406,11.8971,280200.0
2008-02-07 11:25:00,14.73,14.77,14.67,14.77,264300.0,11.8971,11.9294,11.8487,11.9294,264300.0
2008-02-07 11:30:00,14.76,14.84,14.71,14.75,211900.0,11.9214,11.986,11.881,11.9133,211900.0
2008-02-07 11:35:00,14.75,14.77,14.6,14.73,225400.0,11.9133,11.9294,11.7921,11.8971,225400.0
2008-02-07 11:40:00,14.73,14.84,14.68,14.81,277400.0,11.8971,11.986,11.8567,11.9617,277400.0
2008-02-07 11:45:00,14.81,14.91,14.79,14.86,293000.0,11.9617,12.0425,11.9456,12.0021,293000.0
2008-02-07 11:50:00,14.88,14.92,14.81,14.84,242600.0,12.0183,12.0506,11.9617,11.986,242600.0
2008-02-07 11:55:00,14.84,14.89,14.81,14.84,163500.0,11.986,12.0264,11.9617,11.986,163500.0
2008-02-07 12:00:00,14.84,14.89,14.82,14.89,229700.0,11.986,12.0264,11.9698,12.0264,229700.0
2008-02-07 12:05:00,14.88,15.02,14.87,14.99,256200.0,12.0183,12.1314,12.0102,12.1071,256200.0
2008-02-07 12:10:00,14.99,15.02,14.94,14.98,269900.0,12.1071,12.1314,12.0667,12.099,269900.0
2008-02-07 12:15:00,14.99,15.06,14.98,15.05,127100.0,12.1071,12.1637,12.099,12.1556,127100.0
2008-02-07 12:20:00,15.05,15.11,15.03,15.06,120700.0,12.1556,12.204,12.1394,12.1637,120700.0
2008-02-07 12:25:00,15.07,15.18,15.06,15.17,153700.0,12.1717,12.2606,12.1637,12.2525,153700.0
2008-02-07 12:30:00,15.17,15.36,15.17,15.35,137200.0,12.2525,12.406,12.2525,12.3979,137200.0
2008-02-07 12:35:00,15.36,15.41,15.28,15.37,186800.0,12.406,12.4463,12.3414,12.414,186800.0
2008-02-07 12:40:00,15.38,15.4,15.22,15.36,166000.0,12.4221,12.4383,12.2929,12.406,166000.0
2008-02-07 12:45:00,15.36,15.45,15.33,15.42,182500.0,12.406,12.4787,12.3817,12.4544,182500.0
2008-02-07 12:50:00,15.41,15.62,15.32,15.61,324700.0,12.4463,12.616,12.3737,12.6079,324700.0
2008-02-07 12:55:00,15.61,16.61,15.53,15.63,322800.0,12.6079,13.4156,12.5433,12.624,322800.0
2008-02-07 13:00:00,15.64,15.64,15.43,15.45,169600.0,12.6321,12.6321,12.4625,12.4787,169600.0
2008-02-07 13:05:00,15.46,15.54,15.4,15.54,137300.0,12.4867,12.5513,12.4383,12.5513,137300.0
2008-02-07 13:10:00,15.53,15.56,15.4,15.49,118200.0,12.5433,12.5675,12.4383,12.511,118200.0
2008-02-07 13:15:00,15.48,15.49,15.4,15.42,120400.0,12.5029,12.511,12.4383,12.4544,120400.0
2008-02-07 13:20:00,15.42,15.51,15.41,15.44,109700.0,12.4544,12.5271,12.4463,12.4706,109700.0
2008-02-07 13:25:00,15.44,15.47,15.35,15.37,199700.0,12.4706,12.4948,12.3979,12.414,199700.0
2008-02-07 13:30:00,15.39,15.44,15.38,15.38,102100.0,12.4302,12.4706,12.4221,12.4221,102100.0
2008-02-07 13:35:00,15.38,15.45,15.38,15.45,80400.0,12.4221,12.4787,12.4221,12.4787,80400.0
2008-02-07 13:40:00,15.45,15.53,15.45,15.51,124200.0,12.4787,12.5433,12.4787,12.5271,124200.0
2008-02-07 13:45:00,15.51,15.63,15.51,15.56,95300.0,12.5271,12.624,12.5271,12.5675,95300.0
2008-02-07 13:50:00,15.56,15.58,15.48,15.48,102700.0,12.5675,12.5837,12.5029,12.5029,102700.0
2008-02-07 13:55:00,15.48,15.65,15.48,15.62,91600.0,12.5029,12.6402,12.5029,12.616,91600.0
2008-02-07 14:00:00,15.62,15.72,15.62,15.7,114500.0,12.616,12.6967,12.616,12.6806,114500.0
2008-02-07 14:05:00,15.7,15.82,15.67,15.75,119800.0,12.6806,12.7775,12.6563,12.721,119800.0
2008-02-07 14:10:00,15.75,15.75,15.47,15.51,271400.0,12.721,12.721,12.4948,12.5271,271400.0
2008-02-07 14:15:00,15.51,15.6,15.47,15.56,210000.0,12.5271,12.5998,12.4948,12.5675,210000.0
2008-02-07 14:20:00,15.57,15.6,15.46,15.59,175200.0,12.5756,12.5998,12.4867,12.5917,175200.0
2008-02-07 14:25:00,15.6,15.75,15.56,15.64,98900.0,12.5998,12.721,12.5675,12.6321,98900.0
2008-02-07 14:30:00,15.63,15.63,15.46,15.49,99800.0,12.624,12.624,12.4867,12.511,99800.0
2008-02-07 14:35:00,15.47,15.51,15.38,15.4,110300.0,12.4948,12.5271,12.4221,12.4383,110300.0
2008-02-07 14:40:00,15.39,15.45,15.32,15.35,159100.0,12.4302,12.4787,12.3737,12.3979,159100.0
2008-02-07 14:45:00,15.36,15.46,15.31,15.39,95900.0,12.406,12.4867,12.3656,12.4302,95900.0
2008-02-07 14:50:00,15.38,15.38,15.26,15.29,173700.0,12.4221,12.4221,12.3252,12.3494,173700.0
2008-02-07 14:55:00,15.28,15.32,15.22,15.22,316200.0,12.3414,12.3737,12.2929,12.2929,316200.0
2008-02-07 15:00:00,15.22,15.25,15.16,15.24,171600.0,12.2929,12.3171,12.2444,12.309,171600.0
2008-02-07 15:05:00,15.23,15.25,15.12,15.12,155500.0,12.301,12.3171,12.2121,12.2121,155500.0
2008-02-07 15:10:00,15.12,15.18,15.1,15.14,197100.0,12.2121,12.2606,12.196,12.2283,197100.0
2008-02-07 15:15:00,15.14,15.23,15.14,15.21,198300.0,12.2283,12.301,12.2283,12.2848,198300.0
2008-02-07 15:20:00,15.21,15.25,15.08,15.09,211600.0,12.2848,12.3171,12.1798,12.1879,211600.0
2008-02-07 15:25:00,15.08,15.25,15.05,15.14,208500.0,12.1798,12.3171,12.1556,12.2283,208500.0
2008-02-07 15:30:00,15.13,15.17,14.99,15.05,353000.0,12.2202,12.2525,12.1071,12.1556,353000.0
2008-02-07 15:35:00,15.05,15.05,14.95,15.02,278900.0,12.1556,12.1556,12.0748,12.1314,278900.0
2008-02-07 15:40:00,15.02,15.04,14.88,14.89,193100.0,12.1314,12.1475,12.0183,12.0264,193100.0
2008-02-07 15:45:00,14.87,14.94,14.76,14.78,389700.0,12.0102,12.0667,11.9214,11.9375,389700.0
2008-02-07 15:50:00,14.78,14.99,14.77,14.98,462800.0,11.9375,12.1071,11.9294,12.099,462800.0
2008-02-07 15:55:00,14.98,15.08,14.95,14.99,360900.0,12.099,12.1798,12.0748,12.1071,360900.0
2008-02-08 09:30:00,15.06,15.2,14.69,15.17,187400.0,12.2924,12.4067,11.9904,12.3822,187400.0
2008-02-08 09:35:00,15.16,15.27,14.94,15.26,106200.0,12.374,12.4638,12.1945,12.4557,106200.0
2008-02-08 09:40:00,15.23,15.26,14.68,14.69,213900.0,12.4312,12.4557,11.9823,11.9904,213900.0
2008-02-08 09:45:00,14.7,14.79,14.66,14.79,208900.0,11.9986,12.072,11.9659,12.072,208900.0
2008-02-08 09:50:00,14.8,14.87,14.71,14.81,150100.0,12.0802,12.1373,12.0067,12.0884,150100.0
2008-02-08 09:55:00,14.81,14.88,14.79,14.82,91800.0,12.0884,12.1455,12.072,12.0965,91800.0
2008-02-08 10:00:00,14.82,14.88,14.81,14.83,171600.0,12.0965,12.1455,12.0884,12.1047,171600.0
2008-02-08 10:05:00,14.83,14.84,14.69,14.69,104900.0,12.1047,12.1129,11.9904,11.9904,104900.0
2008-02-08 10:10:00,14.69,14.74,14.65,14.68,166600.0,11.9904,12.0312,11.9578,11.9823,166600.0
2008-02-08 10:15:00,14.68,14.72,14.65,14.66,184600.0,11.9823,12.0149,11.9578,11.9659,184600.0
2008-02-08 10:20:00,14.65,14.66,14.55,14.61,190500.0,11.9578,11.9659,11.8761,11.9251,190500.0
2008-02-08 10:25:00,14.61,14.72,14.6,14.72,116200.0,11.9251,12.0149,11.917,12.0149,116200.0
2008-02-08 10:30:00,14.72,14.75,14.6,14.6,151000.0,12.0149,12.0394,11.917,11.917,151000.0
2008-02-08 10:35:00,14.6,14.61,14.53,14.56,126700.0,11.917,11.9251,11.8598,11.8843,126700.0
2008-02-08 10:40:00,14.56,14.75,14.55,14.74,143500.0,11.8843,12.0394,11.8761,12.0312,143500.0
2008-02-08 10:45:00,14.74,14.78,14.67,14.67,117800.0,12.0312,12.0639,11.9741,11.9741,117800.0
2008-02-08 10:50:00,14.67,14.72,14.64,14.67,69700.0,11.9741,12.0149,11.9496,11.9741,69700.0
2008-02-08 10:55:00,14.66,14.66,14.53,14.58,108800.0,11.9659,11.9659,11.8598,11.9006,108800.0
2008-02-08 11:00:00,14.58,14.65,14.57,14.61,142300.0,11.9006,11.9578,11.8925,11.9251,142300.0
2008-02-08 11:05:00,14.6,14.76,14.6,14.75,149900.0,11.917,12.0476,11.917,12.0394,149900.0
2008-02-08 11:10:00,14.75,14.76,14.67,14.69,68900.0,12.0394,12.0476,11.9741,11.9904,68900.0
2008-02-08 11:15:00,14.68,14.73,14.63,14.68,82300.0,11.9823,12.0231,11.9414,11.9823,82300.0
2008-02-08 11:20:00,14.68,14.68,14.55,14.6,114900.0,11.9823,11.9823,11.8761,11.917,114900.0
2008-02-08 11:25:00,14.62,14.72,14.6,14.68,91500.0,11.9333,12.0149,11.917,11.9823,91500.0
2008-02-08 11:30:00,14.67,14.75,14.66,14.72,39600.0,11.9741,12.0394,11.9659,12.0149,39600.0
2008-02-08 11:35:00,14.71,14.75,14.67,14.67,55400.0,12.0067,12.0394,11.9741,11.9741,55400.0
2008-02-08 11:40:00,14.67,14.69,14.63,14.65,28300.0,11.9741,11.9904,11.9414,11.9578,28300.0
2008-02-08 11:45:00,14.65,14.65,14.55,14.55,63100.0,11.9578,11.9578,11.8761,11.8761,63100.0
2008-02-08 11:50:00,14.56,14.61,14.5,14.57,203600.0,11.8843,11.9251,11.8353,11.8925,203600.0
2008-02-08 11:55:00,14.57,14.6,14.44,14.48,137400.0,11.8925,11.917,11.7864,11.819,137400.0
2008-02-08 12:00:00,14.48,14.49,14.4,14.42,86000.0,11.819,11.8272,11.7537,11.77,86000.0
2008-02-08 12:05:00,14.41,14.49,14.41,14.42,81000.0,11.7619,11.8272,11.7619,11.77,81000.0
2008-02-08 12:10:00,14.43,14.46,14.38,14.4,99800.0,11.7782,11.8027,11.7374,11.7537,99800.0
2008-02-08 12:15:00,14.4,14.4,14.21,14.22,118800.0,11.7537,11.7537,11.5986,11.6068,118800.0
2008-02-08 12:20:00,14.22,14.24,14.15,14.21,177700.0,11.6068,11.6231,11.5497,11.5986,177700.0
2008-02-08 12:25:00,14.21,14.3,14.2,14.27,152200.0,11.5986,11.6721,11.5905,11.6476,152200.0
2008-02-08 12:30:00,14.27,14.28,14.17,14.19,80500.0,11.6476,11.6558,11.566,11.5823,80500.0
2008-02-08 12:35:00,14.19,14.21,14.16,14.19,51000.0,11.5823,11.5986,11.5578,11.5823,51000.0
2008-02-08 12:40:00,14.19,14.24,14.17,14.23,106900.0,11.5823,11.6231,11.566,11.615,106900.0
2008-02-08 12:45:00,14.23,14.24,14.07,14.08,114300.0,11.615,11.6231,11.4844,11.4925,114300.0
2008-02-08 12:50:00,14.08,14.1,14.02,14.05,202600.0,11.4925,11.5088,11.4435,11.468,202600.0
2008-02-08 12:55:00,14.04,14.1,14.0,14.1,318300.0,11.4599,11.5088,11.4272,11.5088,318300.0
2008-02-08 13:00:00,14.1,14.1,13.96,13.99,213200.0,11.5088,11.5088,11.3946,11.4191,213200.0
2008-02-08 13:05:00,13.99,14.01,13.86,13.87,155400.0,11.4191,11.4354,11.3129,11.3211,155400.0
2008-02-08 13:10:00,13.87,13.9,13.8,13.81,101200.0,11.3211,11.3456,11.264,11.2721,101200.0
2008-02-08 13:15:00,13.82,13.83,13.71,13.73,149600.0,11.2803,11.2885,11.1905,11.2068,149600.0
2008-02-08 13:20:00,13.72,13.75,13.65,13.66,218700.0,11.1987,11.2232,11.1415,11.1497,218700.0
2008-02-08 13:25:00,13.65,13.83,13.64,13.82,239600.0,11.1415,11.2885,11.1334,11.2803,239600.0
2008-02-08 13:30:00,13.81,13.88,13.79,13.82,269500.0,11.2721,11.3293,11.2558,11.2803,269500.0
2008-02-08 13:35:00,13.81,13.81,13.73,13.75,79600.0,11.2721,11.2721,11.2068,11.2232,79600.0
2008-02-08 13:40:00,13.75,13.84,13.73,13.82,144400.0,11.2232,11.2966,11.2068,11.2803,144400.0
2008-02-08 13:45:00,13.83,13.96,13.75,13.82,426700.0,11.2885,11.3946,11.2232,11.2803,426700.0
2008-02-08 13:50:00,13.82,13.91,13.81,13.9,166900.0,11.2803,11.3538,11.2721,11.3456,166900.0
2008-02-08 13:55:00,13.9,13.99,13.89,13.97,86900.0,11.3456,11.4191,11.3374,11.4027,86900.0
2008-02-08 14:00:00,13.97,13.98,13.88,13.91,156300.0,11.4027,11.4109,11.3293,11.3538,156300.0
2008-02-08 14:05:00,13.91,13.96,13.89,13.94,92400.0,11.3538,11.3946,11.3374,11.3782,92400.0
2008-02-08 14:10:00,13.94,14.08,13.92,13.98,182600.0,11.3782,11.4925,11.3619,11.4109,182600.0
2008-02-08 14:15:00,13.99,14.04,13.96,14.04,103900.0,11.4191,11.4599,11.3946,11.4599,103900.0
2008-02-08 14:20:00,14.04,14.12,14.01,14.03,151300.0,11.4599,11.5252,11.4354,11.4517,151300.0
2008-02-08 14:25:00,14.03,14.11,14.0,14.03,104900.0,11.4517,11.517,11.4272,11.4517,104900.0
2008-02-08 14:30:00,14.02,14.09,14.0,14.05,108700.0,11.4435,11.5007,11.4272,11.468,108700.0
2008-02-08 14:35:00,14.06,14.13,14.02,14.1,73200.0,11.4762,11.5333,11.4435,11.5088,73200.0
2008-02-08 14:40:00,14.1,14.16,14.08,14.16,33100.0,11.5088,11.5578,11.4925,11.5578,33100.0
2008-02-08 14:45:00,14.16,14.18,14.04,14.05,105200.0,11.5578,11.5741,11.4599,11.468,105200.0
2008-02-08 14:50:00,14.04,14.05,13.96,13.97,75800.0,11.4599,11.468,11.3946,11.4027,75800.0
2008-02-08 14:55:00,13.97,14.03,13.94,13.95,225700.0,11.4027,11.4517,11.3782,11.3864,225700.0
2008-02-08 15:00:00,13.94,13.94,13.88,13.92,95600.0,11.3782,11.3782,11.3293,11.3619,95600.0
2008-02-08 15:05:00,13.92,13.96,13.88,13.91,122200.0,11.3619,11.3946,11.3293,11.3538,122200.0
2008-02-08 15:10:00,13.91,13.95,13.85,13.88,171700.0,11.3538,11.3864,11.3048,11.3293,171700.0
2008-02-08 15:15:00,13.88,13.92,13.88,13.89,122800.0,11.3293,11.3619,11.3293,11.3374,122800.0
2008-02-08 15:20:00,13.89,13.97,13.88,13.95,214400.0,11.3374,11.4027,11.3293,11.3864,214400.0
2008-02-08 15:25:00,13.94,13.99,13.91,13.99,122700.0,11.3782,11.4191,11.3538,11.4191,122700.0
2008-02-08 15:30:00,13.99,14.12,13.96,14.12,177700.0,11.4191,11.5252,11.3946,11.5252,177700.0
2008-02-08 15:35:00,14.11,14.13,14.05,14.1,186600.0,11.517,11.5333,11.468,11.5088,186600.0
2008-02-08 15:40:00,14.09,14.19,14.07,14.17,317900.0,11.5007,11.5823,11.4844,11.566,317900.0
2008-02-08 15:45:00,14.18,14.29,14.16,14.19,328500.0,11.5741,11.6639,11.5578,11.5823,328500.0
2008-02-08 15:50:00,14.19,14.23,14.05,14.13,454300.0,11.5823,11.615,11.468,11.5333,454300.0
2008-02-08 15:55:00,14.13,14.24,14.09,14.16,488600.0,11.5333,11.6231,11.5007,11.5578,488600.0
2008-02-11 09:30:00,14.19,14.19,13.95,14.09,102700.0,11.5823,11.5823,11.3864,11.5007,102700.0
2008-02-11 09:35:00,14.1,14.11,13.83,13.83,73800.0,11.5088,11.517,11.2885,11.2885,73800.0
2008-02-11 09:40:00,13.83,13.99,13.81,13.89,125800.0,11.2885,11.4191,11.2721,11.3374,125800.0
2008-02-11 09:45:00,13.88,13.89,13.75,13.86,209000.0,11.3293,11.3374,11.2232,11.3129,209000.0
2008-02-11 09:50:00,13.87,14.2,13.87,14.2,197900.0,11.3211,11.5905,11.3211,11.5905,197900.0
2008-02-11 09:55:00,14.2,14.23,14.04,14.22,133100.0,11.5905,11.615,11.4599,11.6068,133100.0
2008-02-11 10:00:00,14.22,14.29,14.06,14.08,129500.0,11.6068,11.6639,11.4762,11.4925,129500.0
2008-02-11 10:05:00,14.08,14.08,13.97,14.0,90200.0,11.4925,11.4925,11.4027,11.4272,90200.0
2008-02-11 10:10:00,14.0,14.07,13.95,14.07,92300.0,11.4272,11.4844,11.3864,11.4844,92300.0
2008-02-11 10:15:00,14.06,14.19,14.02,14.03,103300.0,11.4762,11.5823,11.4435,11.4517,103300.0
2008-02-11 10:20:00,14.03,14.18,13.98,14.16,91500.0,11.4517,11.5741,11.4109,11.5578,91500.0
2008-02-11 10:25:00,14.16,14.2,14.06,14.2,107000.0,11.5578,11.5905,11.4762,11.5905,107000.0
2008-02-11 10:30:00,14.19,14.27,14.09,14.26,89600.0,11.5823,11.6476,11.5007,11.6394,89600.0
2008-02-11 10:35:00,14.26,14.37,14.2,14.34,95000.0,11.6394,11.7292,11.5905,11.7047,95000.0
2008-02-11 10:40:00,14.34,14.44,14.27,14.41,91500.0,11.7047,11.7864,11.6476,11.7619,91500.0
2008-02-11 10:45:00,14.4,14.4,14.15,14.16,164600.0,11.7537,11.7537,11.5497,11.5578,164600.0
2008-02-11 10:50:00,14.16,14.4,14.15,14.39,105800.0,11.5578,11.7537,11.5497,11.7455,105800.0
2008-02-11 10:55:00,14.39,14.41,14.35,14.37,46200.0,11.7455,11.7619,11.7129,11.7292,46200.0
2008-02-11 11:00:00,14.38,14.42,14.32,14.41,63400.0,11.7374,11.77,11.6884,11.7619,63400.0
2008-02-11 11:05:00,14.41,14.52,14.38,14.51,67500.0,11.7619,11.8517,11.7374,11.8435,67500.0
2008-02-11 11:10:00,14.51,14.56,14.38,14.4,68500.0,11.8435,11.8843,11.7374,11.7537,68500.0
2008-02-11 11:15:00,14.38,14.53,14.38,14.51,91000.0,11.7374,11.8598,11.7374,11.8435,91000.0
2008-02-11 11:20:00,14.52,14.59,14.51,14.56,69400.0,11.8517,11.9088,11.8435,11.8843,69400.0
2008-02-11 11:25:00,14.56,14.56,14.41,14.42,117500.0,11.8843,11.8843,11.7619,11.77,117500.0
2008-02-11 11:30:00,14.41,14.46,14.3,14.41,150400.0,11.7619,11.8027,11.6721,11.7619,150400.0
2008-02-11 11:35:00,14.42,14.45,14.31,14.33,50800.0,11.77,11.7945,11.6803,11.6966,50800.0
2008-02-11 11:40:00,14.34,14.43,14.34,14.4,69000.0,11.7047,11.7782,11.7047,11.7537,69000.0
2008-02-11 11:45:00,14.41,14.41,14.33,14.38,69700.0,11.7619,11.7619,11.6966,11.7374,69700.0
2008-02-11 11:50:00,14.37,14.46,14.35,14.39,40700.0,11.7292,11.8027,11.7129,11.7455,40700.0
2008-02-11 11:55:00,14.39,14.4,14.29,14.31,64400.0,11.7455,11.7537,11.6639,11.6803,64400.0
2008-02-11 12:00:00,14.32,14.44,14.31,14.44,94700.0,11.6884,11.7864,11.6803,11.7864,94700.0
2008-02-11 12:05:00,14.44,14.5,14.41,14.44,68800.0,11.7864,11.8353,11.7619,11.7864,68800.0
2008-02-11 12:10:00,14.44,14.47,14.35,14.41,77700.0,11.7864,11.8108,11.7129,11.7619,77700.0
2008-02-11 12:15:00,14.39,14.42,14.31,14.32,66100.0,11.7455,11.77,11.6803,11.6884,66100.0
2008-02-11 12:20:00,14.34,14.43,14.32,14.35,63000.0,11.7047,11.7782,11.6884,11.7129,63000.0
2008-02-11 12:25:00,14.36,14.36,14.31,14.31,46100.0,11.7211,11.7211,11.6803,11.6803,46100.0
2008-02-11 12:30:00,14.31,14.39,14.27,14.36,61700.0,11.6803,11.7455,11.6476,11.7211,61700.0
2008-02-11 12:35:00,14.35,14.54,14.34,14.53,69800.0,11.7129,11.868,11.7047,11.8598,69800.0
2008-02-11 12:40:00,14.52,14.53,14.41,14.47,90100.0,11.8517,11.8598,11.7619,11.8108,90100.0
2008-02-11 12:45:00,14.47,14.52,14.45,14.47,60400.0,11.8108,11.8517,11.7945,11.8108,60400.0
2008-02-11 12:50:00,14.47,14.51,14.4,14.5,77700.0,11.8108,11.8435,11.7537,11.8353,77700.0
2008-02-11 12:55:00,14.5,14.5,14.44,14.44,42700.0,11.8353,11.8353,11.7864,11.7864,42700.0
2008-02-11 13:00:00,14.45,14.5,14.45,14.47,23500.0,11.7945,11.8353,11.7945,11.8108,23500.0
2008-02-11 13:05:00,14.47,14.48,14.39,14.41,71600.0,11.8108,11.819,11.7455,11.7619,71600.0
2008-02-11 13:10:00,14.41,14.48,14.41,14.43,38100.0,11.7619,11.819,11.7619,11.7782,38100.0
2008-02-11 13:15:00,14.44,14.46,14.41,14.41,39700.0,11.7864,11.8027,11.7619,11.7619,39700.0
2008-02-11 13:20:00,14.42,14.45,14.39,14.45,34100.0,11.77,11.7945,11.7455,11.7945,34100.0
2008-02-11 13:25:00,14.45,14.54,14.43,14.54,52000.0,11.7945,11.868,11.7782,11.868,52000.0
2008-02-11 13:30:00,14.54,14.58,14.46,14.52,72300.0,11.868,11.9006,11.8027,11.8517,72300.0
2008-02-11 13:35:00,14.52,14.53,14.49,14.52,70000.0,11.8517,11.8598,11.8272,11.8517,70000.0
2008-02-11 13:40:00,14.52,14.58,14.52,14.54,74000.0,11.8517,11.9006,11.8517,11.868,74000.0
2008-02-11 13:45:00,14.55,14.59,14.55,14.58,82800.0,11.8761,11.9088,11.8761,11.9006,82800.0
2008-02-11 13:50:00,14.59,14.66,14.57,14.64,137000.0,11.9088,11.9659,11.8925,11.9496,137000.0
2008-02-11 13:55:00,14.64,14.65,14.56,14.63,53600.0,11.9496,11.9578,11.8843,11.9414,53600.0
2008-02-11 14:00:00,14.64,14.66,14.56,14.61,75600.0,11.9496,11.9659,11.8843,11.9251,75600.0
2008-02-11 14:05:00,14.61,14.68,14.58,14.63,60300.0,11.9251,11.9823,11.9006,11.9414,60300.0
2008-02-11 14:10:00,14.62,14.74,14.62,14.68,135800.0,11.9333,12.0312,11.9333,11.9823,135800.0
2008-02-11 14:15:00,14.68,14.68,14.57,14.57,97600.0,11.9823,11.9823,11.8925,11.8925,97600.0
2008-02-11 14:20:00,14.57,14.6,14.53,14.57,80800.0,11.8925,11.917,11.8598,11.8925,80800.0
2008-02-11 14:25:00,14.56,14.6,14.53,14.55,69800.0,11.8843,11.917,11.8598,11.8761,69800.0
2008-02-11 14:30:00,14.55,14.56,14.48,14.52,68700.0,11.8761,11.8843,11.819,11.8517,68700.0
2008-02-11 14:35:00,14.52,14.54,14.45,14.49,77400.0,11.8517,11.868,11.7945,11.8272,77400.0
2008-02-11 14:40:00,14.48,14.52,14.43,14.5,74700.0,11.819,11.8517,11.7782,11.8353,74700.0
2008-02-11 14:45:00,14.49,14.54,14.49,14.53,48500.0,11.8272,11.868,11.8272,11.8598,48500.0
2008-02-11 14:50:00,14.53,14.61,14.51,14.55,105100.0,11.8598,11.9251,11.8435,11.8761,105100.0
2008-02-11 14:55:00,14.57,14.57,14.46,14.46,56400.0,11.8925,11.8925,11.8027,11.8027,56400.0
2008-02-11 15:00:00,14.46,14.53,14.4,14.47,110900.0,11.8027,11.8598,11.7537,11.8108,110900.0
2008-02-11 15:05:00,14.46,14.5,14.41,14.49,108600.0,11.8027,11.8353,11.7619,11.8272,108600.0
2008-02-11 15:10:00,14.5,14.59,14.48,14.54,104100.0,11.8353,11.9088,11.819,11.868,104100.0
2008-02-11 15:15:00,14.55,14.55,14.42,14.48,72400.0,11.8761,11.8761,11.77,11.819,72400.0
2008-02-11 15:20:00,14.48,14.55,14.46,14.54,121500.0,11.819,11.8761,11.8027,11.868,121500.0
2008-02-11 15:25:00,14.53,14.55,14.47,14.49,80100.0,11.8598,11.8761,11.8108,11.8272,80100.0
2008-02-11 15:30:00,14.5,14.5,14.42,14.45,105400.0,11.8353,11.8353,11.77,11.7945,105400.0
2008-02-11 15:35:00,14.45,14.46,14.38,14.42,116100.0,11.7945,11.8027,11.7374,11.77,116100.0
2008-02-11 15:40:00,14.42,14.43,14.36,14.37,93400.0,11.77,11.7782,11.7211,11.7292,93400.0
2008-02-11 15:45:00,14.37,14.55,14.37,14.52,170300.0,11.7292,11.8761,11.7292,11.8517,170300.0
2008-02-11 15:50:00,14.52,14.52,14.4,14.47,172200.0,11.8517,11.8517,11.7537,11.8108,172200.0
2008-02-11 15:55:00,14.47,14.51,14.45,14.48,197000.0,11.8108,11.8435,11.7945,11.819,197000.0
2008-02-12 09:30:00,14.62,14.88,14.62,14.82,116600.0,11.9333,12.1455,11.9333,12.0965,116600.0
2008-02-12 09:35:00,14.81,14.82,14.62,14.62,110400.0,12.0884,12.0965,11.9333,11.9333,110400.0
2008-02-12 09:40:00,14.62,14.81,14.48,14.72,163100.0,11.9333,12.0884,11.819,12.0149,163100.0
2008-02-12 09:45:00,14.71,14.88,14.61,14.87,148900.0,12.0067,12.1455,11.9251,12.1373,148900.0
2008-02-12 09:50:00,14.86,14.89,14.69,14.7,111800.0,12.1292,12.1537,11.9904,11.9986,111800.0
2008-02-12 09:55:00,14.7,14.79,14.66,14.75,85800.0,11.9986,12.072,11.9659,12.0394,85800.0
2008-02-12 10:00:00,14.76,14.82,14.72,14.79,73000.0,12.0476,12.0965,12.0149,12.072,73000.0
2008-02-12 10:05:00,14.79,14.8,14.66,14.73,108800.0,12.072,12.0802,11.9659,12.0231,108800.0
2008-02-12 10:10:00,14.74,14.78,14.67,14.76,101700.0,12.0312,12.0639,11.9741,12.0476,101700.0
2008-02-12 10:15:00,14.76,14.77,14.55,14.56,106700.0,12.0476,12.0557,11.8761,11.8843,106700.0
2008-02-12 10:20:00,14.55,14.64,14.4,14.4,105300.0,11.8761,11.9496,11.7537,11.7537,105300.0
2008-02-12 10:25:00,14.4,14.51,14.4,14.43,82700.0,11.7537,11.8435,11.7537,11.7782,82700.0
2008-02-12 10:30:00,14.43,14.62,14.42,14.62,70000.0,11.7782,11.9333,11.77,11.9333,70000.0
2008-02-12 10:35:00,14.62,14.66,14.55,14.56,97000.0,11.9333,11.9659,11.8761,11.8843,97000.0
2008-02-12 10:40:00,14.56,14.61,14.55,14.6,55200.0,11.8843,11.9251,11.8761,11.917,55200.0
2008-02-12 10:45:00,14.61,14.77,14.61,14.76,129900.0,11.9251,12.0557,11.9251,12.0476,129900.0
2008-02-12 10:50:00,14.76,14.77,14.66,14.75,71000.0,12.0476,12.0557,11.9659,12.0394,71000.0
2008-02-12 10:55:00,14.75,14.84,14.71,14.84,47900.0,12.0394,12.1129,12.0067,12.1129,47900.0
2008-02-12 11:00:00,14.84,14.84,14.68,14.82,106300.0,12.1129,12.1129,11.9823,12.0965,106300.0
2008-02-12 11:05:00,14.82,14.83,14.63,14.75,81200.0,12.0965,12.1047,11.9414,12.0394,81200.0
2008-02-12 11:10:00,14.75,14.78,14.73,14.75,52500.0,12.0394,12.0639,12.0231,12.0394,52500.0
2008-02-12 11:15:00,14.76,14.8,14.73,14.73,51500.0,12.0476,12.0802,12.0231,12.0231,51500.0
2008-02-12 11:20:00,14.74,14.76,14.69,14.73,53500.0,12.0312,12.0476,11.9904,12.0231,53500.0
2008-02-12 11:25:00,14.73,14.79,14.7,14.79,96100.0,12.0231,12.072,11.9986,12.072,96100.0
2008-02-12 11:30:00,14.79,14.83,14.74,14.78,61000.0,12.072,12.1047,12.0312,12.0639,61000.0
2008-02-12 11:35:00,14.78,14.83,14.78,14.81,72400.0,12.0639,12.1047,12.0639,12.0884,72400.0
2008-02-12 11:40:00,14.8,14.85,14.77,14.81,65200.0,12.0802,12.121,12.0557,12.0884,65200.0
2008-02-12 11:45:00,14.82,14.82,14.74,14.77,53800.0,12.0965,12.0965,12.0312,12.0557,53800.0
2008-02-12 11:50:00,14.77,14.79,14.69,14.69,64400.0,12.0557,12.072,11.9904,11.9904,64400.0
2008-02-12 11:55:00,14.69,14.77,14.69,14.73,46400.0,11.9904,12.0557,11.9904,12.0231,46400.0
2008-02-12 12:00:00,14.74,14.74,14.69,14.71,29200.0,12.0312,12.0312,11.9904,12.0067,29200.0
2008-02-12 12:05:00,14.71,14.71,14.65,14.71,44900.0,12.0067,12.0067,11.9578,12.0067,44900.0
2008-02-12 12:10:00,14.71,14.74,14.57,14.64,142800.0,12.0067,12.0312,11.8925,11.9496,142800.0
2008-02-12 12:15:00,14.65,14.7,14.63,14.64,106000.0,11.9578,11.9986,11.9414,11.9496,106000.0
2008-02-12 12:20:00,14.64,14.66,14.56,14.58,54000.0,11.9496,11.9659,11.8843,11.9006,54000.0
2008-02-12 12:25:00,14.57,14.66,14.55,14.58,51300.0,11.8925,11.9659,11.8761,11.9006,51300.0
2008-02-12 12:30:00,14.57,14.61,14.56,14.61,31500.0,11.8925,11.9251,11.8843,11.9251,31500.0
2008-02-12 12:35:00,14.61,14.63,14.55,14.59,23300.0,11.9251,11.9414,11.8761,11.9088,23300.0
2008-02-12 12:40:00,14.6,14.61,14.51,14.52,29000.0,11.917,11.9251,11.8435,11.8517,29000.0
2008-02-12 12:45:00,14.53,14.6,14.51,14.55,44600.0,11.8598,11.917,11.8435,11.8761,44600.0
2008-02-12 12:50:00,14.56,14.64,14.56,14.61,44700.0,11.8843,11.9496,11.8843,11.9251,44700.0
2008-02-12 12:55:00,14.61,14.65,14.6,14.63,47400.0,11.9251,11.9578,11.917,11.9414,47400.0
2008-02-12 13:00:00,14.63,14.69,14.63,14.67,82500.0,11.9414,11.9904,11.9414,11.9741,82500.0
2008-02-12 13:05:00,14.67,14.68,14.64,14.64,105000.0,11.9741,11.9823,11.9496,11.9496,105000.0
2008-02-12 13:10:00,14.65,14.68,14.64,14.67,49000.0,11.9578,11.9823,11.9496,11.9741,49000.0
2008-02-12 13:15:00,14.66,14.73,14.66,14.72,52300.0,11.9659,12.0231,11.9659,12.0149,52300.0
2008-02-12 13:20:00,14.72,14.74,14.68,14.7,21700.0,12.0149,12.0312,11.9823,11.9986,21700.0
2008-02-12 13:25:00,14.69,14.75,14.69,14.73,38300.0,11.9904,12.0394,11.9904,12.0231,38300.0
2008-02-12 13:30:00,14.73,14.78,14.73,14.76,49300.0,12.0231,12.0639,12.0231,12.0476,49300.0
2008-02-12 13:35:00,14.76,14.79,14.7,14.73,59200.0,12.0476,12.072,11.9986,12.0231,59200.0
2008-02-12 13:40:00,14.71,14.72,14.63,14.64,58300.0,12.0067,12.0149,11.9414,11.9496,58300.0
2008-02-12 13:45:00,14.64,14.69,14.6,14.69,43900.0,11.9496,11.9904,11.917,11.9904,43900.0
2008-02-12 13:50:00,14.69,14.72,14.63,14.67,58000.0,11.9904,12.0149,11.9414,11.9741,58000.0
2008-02-12 13:55:00,14.67,14.72,14.66,14.72,21000.0,11.9741,12.0149,11.9659,12.0149,21000.0
2008-02-12 14:00:00,14.72,14.72,14.63,14.64,32300.0,12.0149,12.0149,11.9414,11.9496,32300.0
2008-02-12 14:05:00,14.64,14.66,14.63,14.66,17400.0,11.9496,11.9659,11.9414,11.9659,17400.0
2008-02-12 14:10:00,14.65,14.7,14.65,14.67,33500.0,11.9578,11.9986,11.9578,11.9741,33500.0
2008-02-12 14:15:00,14.66,14.67,14.53,14.53,44200.0,11.9659,11.9741,11.8598,11.8598,44200.0
2008-02-12 14:20:00,14.53,14.56,14.5,14.54,56900.0,11.8598,11.8843,11.8353,11.868,56900.0
2008-02-12 14:25:00,14.54,14.57,14.53,14.53,35700.0,11.868,11.8925,11.8598,11.8598,35700.0
2008-02-12 14:30:00,14.53,14.54,14.43,14.44,66800.0,11.8598,11.868,11.7782,11.7864,66800.0
2008-02-12 14:35:00,14.44,14.44,14.32,14.32,87400.0,11.7864,11.7864,11.6884,11.6884,87400.0
2008-02-12 14:40:00,14.33,14.47,14.33,14.42,118500.0,11.6966,11.8108,11.6966,11.77,118500.0
2008-02-12 14:45:00,14.42,14.53,14.39,14.52,58600.0,11.77,11.8598,11.7455,11.8517,58600.0
2008-02-12 14:50:00,14.51,14.53,14.44,14.45,53600.0,11.8435,11.8598,11.7864,11.7945,53600.0
2008-02-12 14:55:00,14.45,14.49,14.44,14.48,37200.0,11.7945,11.8272,11.7864,11.819,37200.0
2008-02-12 15:00:00,14.48,14.48,14.34,14.36,34500.0,11.819,11.819,11.7047,11.7211,34500.0
2008-02-12 15:05:00,14.36,14.37,14.24,14.31,146800.0,11.7211,11.7292,11.6231,11.6803,146800.0
2008-02-12 15:10:00,14.31,14.39,14.31,14.31,82800.0,11.6803,11.7455,11.6803,11.6803,82800.0
2008-02-12 15:15:00,14.31,14.35,14.27,14.29,80600.0,11.6803,11.7129,11.6476,11.6639,80600.0
2008-02-12 15:20:00,14.28,14.3,14.13,14.16,150100.0,11.6558,11.6721,11.5333,11.5578,150100.0
2008-02-12 15:25:00,14.16,14.17,14.06,14.16,167800.0,11.5578,11.566,11.4762,11.5578,167800.0
2008-02-12 15:30:00,14.15,14.22,14.12,14.12,121300.0,11.5497,11.6068,11.5252,11.5252,121300.0
2008-02-12 15:35:00,14.11,14.11,13.96,13.97,207300.0,11.517,11.517,11.3946,11.4027,207300.0
2008-02-12 15:40:00,13.96,14.1,13.96,14.06,153900.0,11.3946,11.5088,11.3946,11.4762,153900.0
2008-02-12 15:45:00,14.05,14.1,14.01,14.07,181600.0,11.468,11.5088,11.4354,11.4844,181600.0
2008-02-12 15:50:00,14.06,14.1,14.04,14.06,156500.0,11.4762,11.5088,11.4599,11.4762,156500.0
2008-02-12 15:55:00,14.05,14.29,14.05,14.16,478400.0,11.468,11.6639,11.468,11.5578,478400.0
2008-02-13 09:30:00,14.32,14.45,14.28,14.34,132100.0,11.6884,11.7945,11.6558,11.7047,132100.0
2008-02-13 09:35:00,14.38,14.47,14.25,14.32,83100.0,11.7374,11.8108,11.6313,11.6884,83100.0
2008-02-13 09:40:00,14.31,14.44,14.22,14.37,130100.0,11.6803,11.7864,11.6068,11.7292,130100.0
2008-02-13 09:45:00,14.39,14.43,14.32,14.36,64000.0,11.7455,11.7782,11.6884,11.7211,64000.0
2008-02-13 09:50:00,14.34,14.37,14.27,14.3,58300.0,11.7047,11.7292,11.6476,11.6721,58300.0
2008-02-13 09:55:00,14.29,14.34,14.22,14.24,58500.0,11.6639,11.7047,11.6068,11.6231,58500.0
2008-02-13 10:00:00,14.24,14.37,14.14,14.16,117300.0,11.6231,11.7292,11.5415,11.5578,117300.0
2008-02-13 10:05:00,14.16,14.28,14.14,14.28,91600.0,11.5578,11.6558,11.5415,11.6558,91600.0
2008-02-13 10:10:00,14.27,14.35,14.2,14.27,71900.0,11.6476,11.7129,11.5905,11.6476,71900.0
2008-02-13 10:15:00,14.28,14.34,14.12,14.17,60400.0,11.6558,11.7047,11.5252,11.566,60400.0
2008-02-13 10:20:00,14.17,14.2,14.06,14.08,98600.0,11.566,11.5905,11.4762,11.4925,98600.0
2008-02-13 10:25:00,14.09,14.14,14.05,14.09,96600.0,11.5007,11.5415,11.468,11.5007,96600.0
2008-02-13 10:30:00,14.08,14.11,14.02,14.06,117800.0,11.4925,11.517,11.4435,11.4762,117800.0
2008-02-13 10:35:00,14.05,14.08,13.97,14.03,174200.0,11.468,11.4925,11.4027,11.4517,174200.0
2008-02-13 10:40:00,14.03,14.07,13.92,13.96,136000.0,11.4517,11.4844,11.3619,11.3946,136000.0
2008-02-13 10:45:00,13.98,14.03,13.95,14.0,89100.0,11.4109,11.4517,11.3864,11.4272,89100.0
2008-02-13 10:50:00,14.0,14.05,13.96,14.03,119900.0,11.4272,11.468,11.3946,11.4517,119900.0
2008-02-13 10:55:00,14.03,14.14,14.03,14.09,34700.0,11.4517,11.5415,11.4517,11.5007,34700.0
2008-02-13 11:00:00,14.09,14.15,14.05,14.15,48500.0,11.5007,11.5497,11.468,11.5497,48500.0
2008-02-13 11:05:00,14.15,14.23,14.13,14.22,47300.0,11.5497,11.615,11.5333,11.6068,47300.0
2008-02-13 11:10:00,14.23,14.24,14.17,14.23,38000.0,11.615,11.6231,11.566,11.615,38000.0
2008-02-13 11:15:00,14.23,14.25,14.16,14.18,97000.0,11.615,11.6313,11.5578,11.5741,97000.0
2008-02-13 11:20:00,14.18,14.21,14.17,14.2,98800.0,11.5741,11.5986,11.566,11.5905,98800.0
2008-02-13 11:25:00,14.19,14.28,14.17,14.21,73700.0,11.5823,11.6558,11.566,11.5986,73700.0
2008-02-13 11:30:00,14.22,14.25,14.18,14.19,81800.0,11.6068,11.6313,11.5741,11.5823,81800.0
2008-02-13 11:35:00,14.18,14.18,14.08,14.11,96900.0,11.5741,11.5741,11.4925,11.517,96900.0
2008-02-13 11:40:00,14.11,14.13,14.06,14.1,84300.0,11.517,11.5333,11.4762,11.5088,84300.0
2008-02-13 11:45:00,14.11,14.13,14.06,14.09,39700.0,11.517,11.5333,11.4762,11.5007,39700.0
2008-02-13 11:50:00,14.09,14.11,14.07,14.09,51400.0,11.5007,11.517,11.4844,11.5007,51400.0
2008-02-13 11:55:00,14.09,14.13,14.06,14.09,49100.0,11.5007,11.5333,11.4762,11.5007,49100.0
2008-02-13 12:00:00,14.09,14.16,14.08,14.16,44800.0,11.5007,11.5578,11.4925,11.5578,44800.0
2008-02-13 12:05:00,14.16,14.19,14.13,14.19,29900.0,11.5578,11.5823,11.5333,11.5823,29900.0
2008-02-13 12:10:00,14.19,14.26,14.19,14.25,75900.0,11.5823,11.6394,11.5823,11.6313,75900.0
2008-02-13 12:15:00,14.24,14.24,14.2,14.21,59700.0,11.6231,11.6231,11.5905,11.5986,59700.0
2008-02-13 12:20:00,14.22,14.23,14.15,14.17,48300.0,11.6068,11.615,11.5497,11.566,48300.0
2008-02-13 12:25:00,14.18,14.18,14.09,14.12,47900.0,11.5741,11.5741,11.5007,11.5252,47900.0
2008-02-13 12:30:00,14.12,14.15,14.11,14.15,37100.0,11.5252,11.5497,11.517,11.5497,37100.0
2008-02-13 12:35:00,14.15,14.16,14.14,14.15,18700.0,11.5497,11.5578,11.5415,11.5497,18700.0
2008-02-13 12:40:00,14.15,14.15,14.1,14.11,25400.0,11.5497,11.5497,11.5088,11.517,25400.0
2008-02-13 12:45:00,14.1,14.13,14.1,14.12,10900.0,11.5088,11.5333,11.5088,11.5252,10900.0
2008-02-13 12:50:00,14.12,14.15,14.12,14.15,28800.0,11.5252,11.5497,11.5252,11.5497,28800.0
2008-02-13 12:55:00,14.15,14.16,14.1,14.13,29100.0,11.5497,11.5578,11.5088,11.5333,29100.0
2008-02-13 13:00:00,14.12,14.15,14.07,14.13,66400.0,11.5252,11.5497,11.4844,11.5333,66400.0
2008-02-13 13:05:00,14.13,14.19,14.11,14.18,38000.0,11.5333,11.5823,11.517,11.5741,38000.0
2008-02-13 13:10:00,14.18,14.18,14.11,14.16,71400.0,11.5741,11.5741,11.517,11.5578,71400.0
2008-02-13 13:15:00,14.16,14.18,14.14,14.18,29500.0,11.5578,11.5741,11.5415,11.5741,29500.0
2008-02-13 13:20:00,14.17,14.18,14.13,14.14,96100.0,11.566,11.5741,11.5333,11.5415,96100.0
2008-02-13 13:25:00,14.14,14.15,14.09,14.09,33400.0,11.5415,11.5497,11.5007,11.5007,33400.0
2008-02-13 13:30:00,14.09,14.13,14.06,14.07,110200.0,11.5007,11.5333,11.4762,11.4844,110200.0
2008-02-13 13:35:00,14.06,14.17,14.06,14.17,99800.0,11.4762,11.566,11.4762,11.566,99800.0
2008-02-13 13:40:00,14.17,14.19,14.15,14.15,89700.0,11.566,11.5823,11.5497,11.5497,89700.0
2008-02-13 13:45:00,14.15,14.2,14.15,14.2,31300.0,11.5497,11.5905,11.5497,11.5905,31300.0
2008-02-13 13:50:00,14.2,14.22,14.17,14.18,35100.0,11.5905,11.6068,11.566,11.5741,35100.0
2008-02-13 13:55:00,14.17,14.2,14.14,14.15,100700.0,11.566,11.5905,11.5415,11.5497,100700.0
2008-02-13 14:00:00,14.15,14.17,14.14,14.17,50600.0,11.5497,11.566,11.5415,11.566,50600.0
2008-02-13 14:05:00,14.18,14.22,14.17,14.2,112800.0,11.5741,11.6068,11.566,11.5905,112800.0
2008-02-13 14:10:00,14.2,14.2,14.14,14.15,74300.0,11.5905,11.5905,11.5415,11.5497,74300.0
2008-02-13 14:15:00,14.15,14.26,14.15,14.24,120300.0,11.5497,11.6394,11.5497,11.6231,120300.0
2008-02-13 14:20:00,14.25,14.37,14.22,14.35,306500.0,11.6313,11.7292,11.6068,11.7129,306500.0
2008-02-13 14:25:00,14.35,14.35,14.22,14.27,143000.0,11.7129,11.7129,11.6068,11.6476,143000.0
2008-02-13 14:30:00,14.27,14.29,14.25,14.29,129700.0,11.6476,11.6639,11.6313,11.6639,129700.0
2008-02-13 14:35:00,14.29,14.33,14.28,14.32,106900.0,11.6639,11.6966,11.6558,11.6884,106900.0
2008-02-13 14:40:00,14.32,14.35,14.3,14.32,186600.0,11.6884,11.7129,11.6721,11.6884,186600.0
2008-02-13 14:45:00,14.32,14.36,14.31,14.33,161900.0,11.6884,11.7211,11.6803,11.6966,161900.0
2008-02-13 14:50:00,14.32,14.35,14.31,14.34,156300.0,11.6884,11.7129,11.6803,11.7047,156300.0
2008-02-13 14:55:00,14.33,14.38,14.32,14.36,47400.0,11.6966,11.7374,11.6884,11.7211,47400.0
2008-02-13 15:00:00,14.36,14.37,14.34,14.35,104300.0,11.7211,11.7292,11.7047,11.7129,104300.0
2008-02-13 15:05:00,14.35,14.35,14.28,14.3,66600.0,11.7129,11.7129,11.6558,11.6721,66600.0
2008-02-13 15:10:00,14.3,14.33,14.29,14.31,65600.0,11.6721,11.6966,11.6639,11.6803,65600.0
2008-02-13 15:15:00,14.31,14.32,14.29,14.3,57900.0,11.6803,11.6884,11.6639,11.6721,57900.0
2008-02-13 15:20:00,14.29,14.39,14.29,14.37,68100.0,11.6639,11.7455,11.6639,11.7292,68100.0
2008-02-13 15:25:00,14.36,14.36,14.32,14.35,49500.0,11.7211,11.7211,11.6884,11.7129,49500.0
2008-02-13 15:30:00,14.36,14.4,14.33,14.4,80500.0,11.7211,11.7537,11.6966,11.7537,80500.0
2008-02-13 15:35:00,14.4,14.52,14.35,14.5,165300.0,11.7537,11.8517,11.7129,11.8353,165300.0
2008-02-13 15:40:00,14.5,14.52,14.47,14.47,101100.0,11.8353,11.8517,11.8108,11.8108,101100.0
2008-02-13 15:45:00,14.47,14.51,14.47,14.48,150300.0,11.8108,11.8435,11.8108,11.819,150300.0
2008-02-13 15:50:00,14.48,14.51,14.45,14.46,286600.0,11.819,11.8435,11.7945,11.8027,286600.0
2008-02-13 15:55:00,14.46,14.49,14.43,14.44,270600.0,11.8027,11.8272,11.7782,11.7864,270600.0
2008-02-14 09:30:00,14.49,14.7,14.48,14.49,129300.0,11.8272,11.9986,11.819,11.8272,129300.0
2008-02-14 09:35:00,14.47,14.67,14.4,14.41,94400.0,11.8108,11.9741,11.7537,11.7619,94400.0
2008-02-14 09:40:00,14.41,14.55,14.33,14.33,134600.0,11.7619,11.8761,11.6966,11.6966,134600.0
2008-02-14 09:45:00,14.32,14.5,14.28,14.43,68100.0,11.6884,11.8353,11.6558,11.7782,68100.0
2008-02-14 09:50:00,14.43,14.55,14.4,14.54,67400.0,11.7782,11.8761,11.7537,11.868,67400.0
2008-02-14 09:55:00,14.54,14.6,14.52,14.52,72900.0,11.868,11.917,11.8517,11.8517,72900.0
2008-02-14 10:00:00,14.52,14.63,14.44,14.5,117000.0,11.8517,11.9414,11.7864,11.8353,117000.0
2008-02-14 10:05:00,14.49,14.54,14.44,14.46,75200.0,11.8272,11.868,11.7864,11.8027,75200.0
2008-02-14 10:10:00,14.45,14.59,14.43,14.55,100200.0,11.7945,11.9088,11.7782,11.8761,100200.0
2008-02-14 10:15:00,14.54,14.56,14.43,14.51,46100.0,11.868,11.8843,11.7782,11.8435,46100.0
2008-02-14 10:20:00,14.52,14.68,14.49,14.65,46300.0,11.8517,11.9823,11.8272,11.9578,46300.0
2008-02-14 10:25:00,14.65,14.65,14.48,14.48,55800.0,11.9578,11.9578,11.819,11.819,55800.0
2008-02-14 10:30:00,14.49,14.49,14.36,14.39,63800.0,11.8272,11.8272,11.7211,11.7455,63800.0
2008-02-14 10:35:00,14.4,14.46,14.36,14.39,61500.0,11.7537,11.8027,11.7211,11.7455,61500.0
2008-02-14 10:40:00,14.39,14.39,14.31,14.34,77900.0,11.7455,11.7455,11.6803,11.7047,77900.0
2008-02-14 10:45:00,14.34,14.4,14.32,14.35,54300.0,11.7047,11.7537,11.6884,11.7129,54300.0
2008-02-14 10:50:00,14.35,14.39,14.3,14.31,60600.0,11.7129,11.7455,11.6721,11.6803,60600.0
2008-02-14 10:55:00,14.31,14.32,14.22,14.22,78200.0,11.6803,11.6884,11.6068,11.6068,78200.0
2008-02-14 11:00:00,14.23,14.29,14.19,14.27,86900.0,11.615,11.6639,11.5823,11.6476,86900.0
2008-02-14 11:05:00,14.27,14.29,14.21,14.22,32400.0,11.6476,11.6639,11.5986,11.6068,32400.0
2008-02-14 11:10:00,14.22,14.24,14.19,14.22,50900.0,11.6068,11.6231,11.5823,11.6068,50900.0
2008-02-14 11:15:00,14.21,14.24,14.16,14.23,73800.0,11.5986,11.6231,11.5578,11.615,73800.0
2008-02-14 11:20:00,14.23,14.25,14.2,14.22,49700.0,11.615,11.6313,11.5905,11.6068,49700.0
2008-02-14 11:25:00,14.22,14.31,14.22,14.31,45800.0,11.6068,11.6803,11.6068,11.6803,45800.0
2008-02-14 11:30:00,14.32,14.32,14.24,14.27,68100.0,11.6884,11.6884,11.6231,11.6476,68100.0
2008-02-14 11:35:00,14.27,14.27,14.23,14.23,78700.0,11.6476,11.6476,11.615,11.615,78700.0
2008-02-14 11:40:00,14.23,14.25,14.19,14.19,78700.0,11.615,11.6313,11.5823,11.5823,78700.0
2008-02-14 11:45:00,14.19,14.21,14.12,14.15,83300.0,11.5823,11.5986,11.5252,11.5497,83300.0
2008-02-14 11:50:00,14.15,14.18,14.14,14.16,35700.0,11.5497,11.5741,11.5415,11.5578,35700.0
2008-02-14 11:55:00,14.16,14.21,14.16,14.19,23000.0,11.5578,11.5986,11.5578,11.5823,23000.0
2008-02-14 12:00:00,14.19,14.21,14.12,14.13,50200.0,11.5823,11.5986,11.5252,11.5333,50200.0
2008-02-14 12:05:00,14.13,14.16,14.12,14.13,32500.0,11.5333,11.5578,11.5252,11.5333,32500.0
2008-02-14 12:10:00,14.13,14.22,14.13,14.21,41300.0,11.5333,11.6068,11.5333,11.5986,41300.0
2008-02-14 12:15:00,14.2,14.21,14.17,14.17,25200.0,11.5905,11.5986,11.566,11.566,25200.0
2008-02-14 12:20:00,14.18,14.2,14.15,14.15,20800.0,11.5741,11.5905,11.5497,11.5497,20800.0
2008-02-14 12:25:00,14.15,14.24,14.13,14.22,57400.0,11.5497,11.6231,11.5333,11.6068,57400.0
2008-02-14 12:30:00,14.21,14.23,14.18,14.19,20500.0,11.5986,11.615,11.5741,11.5823,20500.0
2008-02-14 12:35:00,14.19,14.23,14.16,14.18,39700.0,11.5823,11.615,11.5578,11.5741,39700.0
2008-02-14 12:40:00,14.19,14.19,14.13,14.17,43100.0,11.5823,11.5823,11.5333,11.566,43100.0
2008-02-14 12:45:00,14.17,14.19,14.13,14.13,15500.0,11.566,11.5823,11.5333,11.5333,15500.0
2008-02-14 12:50:00,14.13,14.21,14.12,14.18,50700.0,11.5333,11.5986,11.5252,11.5741,50700.0
2008-02-14 12:55:00,14.18,14.18,14.11,14.12,65400.0,11.5741,11.5741,11.517,11.5252,65400.0
2008-02-14 13:00:00,14.13,14.14,14.11,14.13,37800.0,11.5333,11.5415,11.517,11.5333,37800.0
2008-02-14 13:05:00,14.13,14.13,14.03,14.04,65700.0,11.5333,11.5333,11.4517,11.4599,65700.0
2008-02-14 13:10:00,14.04,14.05,14.01,14.01,62500.0,11.4599,11.468,11.4354,11.4354,62500.0
2008-02-14 13:15:00,14.02,14.06,14.01,14.03,52600.0,11.4435,11.4762,11.4354,11.4517,52600.0
2008-02-14 13:20:00,14.04,14.08,14.02,14.07,39700.0,11.4599,11.4925,11.4435,11.4844,39700.0
2008-02-14 13:25:00,14.07,14.07,14.0,14.02,82700.0,11.4844,11.4844,11.4272,11.4435,82700.0
2008-02-14 13:30:00,14.02,14.11,14.02,14.11,59400.0,11.4435,11.517,11.4435,11.517,59400.0
2008-02-14 13:35:00,14.11,14.12,14.07,14.11,33700.0,11.517,11.5252,11.4844,11.517,33700.0
2008-02-14 13:40:00,14.1,14.11,14.04,14.06,102300.0,11.5088,11.517,11.4599,11.4762,102300.0
2008-02-14 13:45:00,14.06,14.06,14.05,14.05,12600.0,11.4762,11.4762,11.468,11.468,12600.0
2008-02-14 13:50:00,14.05,14.08,14.01,14.02,33100.0,11.468,11.4925,11.4354,11.4435,33100.0
2008-02-14 13:55:00,14.02,14.12,14.02,14.08,60600.0,11.4435,11.5252,11.4435,11.4925,60600.0
2008-02-14 14:00:00,14.09,14.11,14.06,14.06,31900.0,11.5007,11.517,11.4762,11.4762,31900.0
2008-02-14 14:05:00,14.06,14.11,14.06,14.09,26200.0,11.4762,11.517,11.4762,11.5007,26200.0
2008-02-14 14:10:00,14.08,14.09,14.06,14.06,28000.0,11.4925,11.5007,11.4762,11.4762,28000.0
2008-02-14 14:15:00,14.06,14.11,14.04,14.1,44300.0,11.4762,11.517,11.4599,11.5088,44300.0
2008-02-14 14:20:00,14.1,14.17,14.1,14.17,35000.0,11.5088,11.566,11.5088,11.566,35000.0
2008-02-14 14:25:00,14.15,14.17,14.08,14.11,90100.0,11.5497,11.566,11.4925,11.517,90100.0
2008-02-14 14:30:00,14.1,14.11,14.08,14.09,21500.0,11.5088,11.517,11.4925,11.5007,21500.0
2008-02-14 14:35:00,14.09,14.14,14.08,14.09,68200.0,11.5007,11.5415,11.4925,11.5007,68200.0
2008-02-14 14:40:00,14.08,14.08,14.02,14.08,56400.0,11.4925,11.4925,11.4435,11.4925,56400.0
2008-02-14 14:45:00,14.09,14.09,13.98,14.02,125400.0,11.5007,11.5007,11.4109,11.4435,125400.0
2008-02-14 14:50:00,14.02,14.04,13.99,14.01,105700.0,11.4435,11.4599,11.4191,11.4354,105700.0
2008-02-14 14:55:00,14.01,14.08,14.01,14.05,89500.0,11.4354,11.4925,11.4354,11.468,89500.0
2008-02-14 15:00:00,14.05,14.09,14.03,14.05,93600.0,11.468,11.5007,11.4517,11.468,93600.0
2008-02-14 15:05:00,14.05,14.07,14.0,14.07,114900.0,11.468,11.4844,11.4272,11.4844,114900.0
2008-02-14 15:10:00,14.05,14.15,14.05,14.14,94000.0,11.468,11.5497,11.468,11.5415,94000.0
2008-02-14 15:15:00,14.15,14.23,14.14,14.23,81800.0,11.5497,11.615,11.5415,11.615,81800.0
2008-02-14 15:20:00,14.22,14.23,14.06,14.06,82800.0,11.6068,11.615,11.4762,11.4762,82800.0
2008-02-14 15:25:00,14.07,14.12,14.06,14.12,63900.0,11.4844,11.5252,11.4762,11.5252,63900.0
2008-02-14 15:30:00,14.11,14.18,14.09,14.15,74900.0,11.517,11.5741,11.5007,11.5497,74900.0
2008-02-14 15:35:00,14.15,14.16,14.06,14.06,68300.0,11.5497,11.5578,11.4762,11.4762,68300.0
2008-02-14 15:40:00,14.07,14.08,14.01,14.08,104000.0,11.4844,11.4925,11.4354,11.4925,104000.0
2008-02-14 15:45:00,14.08,14.11,14.0,14.11,150400.0,11.4925,11.517,11.4272,11.517,150400.0
2008-02-14 15:50:00,14.12,14.12,14.01,14.01,152900.0,11.5252,11.5252,11.4354,11.4354,152900.0
2008-02-14 15:55:00,14.01,14.12,14.01,14.06,304600.0,11.4354,11.5252,11.4354,11.4762,304600.0
2008-02-15 09:30:00,14.04,14.14,14.01,14.04,400400.0,11.4599,11.5415,11.4354,11.4599,400400.0
2008-02-15 09:35:00,14.04,14.12,13.89,13.89,167300.0,11.4599,11.5252,11.3374,11.3374,167300.0
2008-02-15 09:40:00,13.89,13.89,13.81,13.81,75800.0,11.3374,11.3374,11.2721,11.2721,75800.0
2008-02-15 09:45:00,13.81,13.86,13.75,13.82,114100.0,11.2721,11.3129,11.2232,11.2803,114100.0
2008-02-15 09:50:00,13.84,13.92,13.69,13.7,102400.0,11.2966,11.3619,11.1742,11.1824,102400.0
2008-02-15 09:55:00,13.7,13.72,13.57,13.68,164800.0,11.1824,11.1987,11.0762,11.166,164800.0
2008-02-15 10:00:00,13.68,13.76,13.62,13.75,78900.0,11.166,11.2313,11.1171,11.2232,78900.0
2008-02-15 10:05:00,13.75,13.79,13.61,13.77,57700.0,11.2232,11.2558,11.1089,11.2395,57700.0
2008-02-15 10:10:00,13.77,13.81,13.75,13.79,112400.0,11.2395,11.2721,11.2232,11.2558,112400.0
2008-02-15 10:15:00,13.78,13.8,13.57,13.57,120200.0,11.2476,11.264,11.0762,11.0762,120200.0
2008-02-15 10:20:00,13.57,13.57,13.44,13.47,161300.0,11.0762,11.0762,10.9701,10.9946,161300.0
2008-02-15 10:25:00,13.46,13.6,13.45,13.59,123500.0,10.9865,11.1007,10.9783,11.0926,123500.0
2008-02-15 10:30:00,13.59,13.74,13.58,13.69,83400.0,11.0926,11.215,11.0844,11.1742,83400.0
2008-02-15 10:35:00,13.68,13.71,13.57,13.58,68400.0,11.166,11.1905,11.0762,11.0844,68400.0
2008-02-15 10:40:00,13.57,13.62,13.53,13.53,39100.0,11.0762,11.1171,11.0436,11.0436,39100.0
2008-02-15 10:45:00,13.54,13.61,13.48,13.55,59800.0,11.0518,11.1089,11.0028,11.0599,59800.0
2008-02-15 10:50:00,13.54,13.56,13.51,13.51,27100.0,11.0518,11.0681,11.0273,11.0273,27100.0
2008-02-15 10:55:00,13.52,13.54,13.5,13.54,34100.0,11.0354,11.0518,11.0191,11.0518,34100.0
2008-02-15 11:00:00,13.55,13.56,13.5,13.55,48000.0,11.0599,11.0681,11.0191,11.0599,48000.0
2008-02-15 11:05:00,13.55,13.59,13.52,13.57,65700.0,11.0599,11.0926,11.0354,11.0762,65700.0
2008-02-15 11:10:00,13.57,13.7,13.57,13.69,52000.0,11.0762,11.1824,11.0762,11.1742,52000.0
2008-02-15 11:15:00,13.69,13.72,13.57,13.58,53300.0,11.1742,11.1987,11.0762,11.0844,53300.0
2008-02-15 11:20:00,13.57,13.58,13.51,13.53,56900.0,11.0762,11.0844,11.0273,11.0436,56900.0
2008-02-15 11:25:00,13.54,13.61,13.5,13.61,70900.0,11.0518,11.1089,11.0191,11.1089,70900.0
2008-02-15 11:30:00,13.61,13.68,13.61,13.67,254900.0,11.1089,11.166,11.1089,11.1579,254900.0
2008-02-15 11:35:00,13.67,13.7,13.59,13.59,103900.0,11.1579,11.1824,11.0926,11.0926,103900.0
2008-02-15 11:40:00,13.59,13.6,13.56,13.6,58900.0,11.0926,11.1007,11.0681,11.1007,58900.0
2008-02-15 11:45:00,13.59,13.59,13.55,13.57,18700.0,11.0926,11.0926,11.0599,11.0762,18700.0
2008-02-15 11:50:00,13.57,13.62,13.55,13.6,55600.0,11.0762,11.1171,11.0599,11.1007,55600.0
2008-02-15 11:55:00,13.6,13.61,13.57,13.59,23000.0,11.1007,11.1089,11.0762,11.0926,23000.0
2008-02-15 12:00:00,13.6,13.68,13.6,13.67,95000.0,11.1007,11.166,11.1007,11.1579,95000.0
2008-02-15 12:05:00,13.67,13.67,13.55,13.61,62900.0,11.1579,11.1579,11.0599,11.1089,62900.0
2008-02-15 12:10:00,13.61,13.63,13.57,13.57,40500.0,11.1089,11.1252,11.0762,11.0762,40500.0
2008-02-15 12:15:00,13.58,13.63,13.57,13.58,33200.0,11.0844,11.1252,11.0762,11.0844,33200.0
2008-02-15 12:20:00,13.58,13.63,13.55,13.55,53700.0,11.0844,11.1252,11.0599,11.0599,53700.0
2008-02-15 12:25:00,13.55,13.56,13.51,13.54,25400.0,11.0599,11.0681,11.0273,11.0518,25400.0
2008-02-15 12:30:00,13.54,13.54,13.5,13.51,49100.0,11.0518,11.0518,11.0191,11.0273,49100.0
2008-02-15 12:35:00,13.5,13.51,13.46,13.48,63000.0,11.0191,11.0273,10.9865,11.0028,63000.0
2008-02-15 12:40:00,13.48,13.5,13.45,13.45,43900.0,11.0028,11.0191,10.9783,10.9783,43900.0
2008-02-15 12:45:00,13.46,13.52,13.45,13.5,32200.0,10.9865,11.0354,10.9783,11.0191,32200.0
2008-02-15 12:50:00,13.5,13.53,13.44,13.5,38300.0,11.0191,11.0436,10.9701,11.0191,38300.0
2008-02-15 12:55:00,13.52,13.52,13.42,13.45,37000.0,11.0354,11.0354,10.9538,10.9783,37000.0
2008-02-15 13:00:00,13.45,13.46,13.4,13.46,66800.0,10.9783,10.9865,10.9375,10.9865,66800.0
2008-02-15 13:05:00,13.45,13.47,13.42,13.47,51300.0,10.9783,10.9946,10.9538,10.9946,51300.0
2008-02-15 13:10:00,13.47,13.61,13.46,13.6,99800.0,10.9946,11.1089,10.9865,11.1007,99800.0
2008-02-15 13:15:00,13.59,13.62,13.58,13.61,60400.0,11.0926,11.1171,11.0844,11.1089,60400.0
2008-02-15 13:20:00,13.61,13.62,13.58,13.6,57800.0,11.1089,11.1171,11.0844,11.1007,57800.0
2008-02-15 13:25:00,13.6,13.61,13.56,13.57,38900.0,11.1007,11.1089,11.0681,11.0762,38900.0
2008-02-15 13:30:00,13.57,13.6,13.56,13.59,41700.0,11.0762,11.1007,11.0681,11.0926,41700.0
2008-02-15 13:35:00,13.58,13.58,13.55,13.55,13900.0,11.0844,11.0844,11.0599,11.0599,13900.0
2008-02-15 13:40:00,13.56,13.62,13.55,13.62,41700.0,11.0681,11.1171,11.0599,11.1171,41700.0
2008-02-15 13:45:00,13.63,13.63,13.58,13.61,34800.0,11.1252,11.1252,11.0844,11.1089,34800.0
2008-02-15 13:50:00,13.61,13.68,13.61,13.65,89900.0,11.1089,11.166,11.1089,11.1415,89900.0
2008-02-15 13:55:00,13.65,13.66,13.64,13.66,31800.0,11.1415,11.1497,11.1334,11.1497,31800.0
2008-02-15 14:00:00,13.66,13.73,13.66,13.7,61000.0,11.1497,11.2068,11.1497,11.1824,61000.0
2008-02-15 14:05:00,13.7,13.73,13.69,13.71,102700.0,11.1824,11.2068,11.1742,11.1905,102700.0
2008-02-15 14:10:00,13.71,13.72,13.69,13.7,91300.0,11.1905,11.1987,11.1742,11.1824,91300.0
2008-02-15 14:15:00,13.7,13.7,13.56,13.56,70300.0,11.1824,11.1824,11.0681,11.0681,70300.0
2008-02-15 14:20:00,13.56,13.62,13.56,13.61,63900.0,11.0681,11.1171,11.0681,11.1089,63900.0
2008-02-15 14:25:00,13.6,13.65,13.59,13.65,30300.0,11.1007,11.1415,11.0926,11.1415,30300.0
2008-02-15 14:30:00,13.64,13.67,13.62,13.63,30100.0,11.1334,11.1579,11.1171,11.1252,30100.0
2008-02-15 14:35:00,13.63,13.63,13.59,13.62,27400.0,11.1252,11.1252,11.0926,11.1171,27400.0
2008-02-15 14:40:00,13.62,13.65,13.59,13.63,40300.0,11.1171,11.1415,11.0926,11.1252,40300.0
2008-02-15 14:45:00,13.64,13.68,13.61,13.67,54800.0,11.1334,11.166,11.1089,11.1579,54800.0
2008-02-15 14:50:00,13.67,13.72,13.65,13.71,68600.0,11.1579,11.1987,11.1415,11.1905,68600.0
2008-02-15 14:55:00,13.7,13.72,13.69,13.71,58300.0,11.1824,11.1987,11.1742,11.1905,58300.0
2008-02-15 15:00:00,13.71,13.71,13.66,13.67,70100.0,11.1905,11.1905,11.1497,11.1579,70100.0
2008-02-15 15:05:00,13.67,13.76,13.65,13.76,88300.0,11.1579,11.2313,11.1415,11.2313,88300.0
2008-02-15 15:10:00,13.75,13.79,13.7,13.7,89500.0,11.2232,11.2558,11.1824,11.1824,89500.0
2008-02-15 15:15:00,13.7,13.74,13.68,13.71,54000.0,11.1824,11.215,11.166,11.1905,54000.0
2008-02-15 15:20:00,13.72,13.73,13.69,13.73,36300.0,11.1987,11.2068,11.1742,11.2068,36300.0
2008-02-15 15:25:00,13.74,13.74,13.65,13.66,54600.0,11.215,11.215,11.1415,11.1497,54600.0
2008-02-15 15:30:00,13.65,13.67,13.64,13.66,55800.0,11.1415,11.1579,11.1334,11.1497,55800.0
2008-02-15 15:35:00,13.65,13.71,13.62,13.71,112500.0,11.1415,11.1905,11.1171,11.1905,112500.0
2008-02-15 15:40:00,13.7,13.77,13.67,13.75,180400.0,11.1824,11.2395,11.1579,11.2232,180400.0
2008-02-15 15:45:00,13.75,13.83,13.74,13.82,195900.0,11.2232,11.2885,11.215,11.2803,195900.0
2008-02-15 15:50:00,13.81,13.82,13.74,13.76,186000.0,11.2721,11.2803,11.215,11.2313,186000.0
2008-02-15 15:55:00,13.76,13.83,13.74,13.8,281200.0,11.2313,11.2885,11.215,11.264,281200.0
2008-02-19 09:30:00,13.93,13.98,13.67,13.78,136700.0,11.3701,11.4109,11.1579,11.2476,136700.0
2008-02-19 09:35:00,13.76,13.83,13.63,13.65,116100.0,11.2313,11.2885,11.1252,11.1415,116100.0
2008-02-19 09:40:00,13.63,13.81,13.59,13.71,133300.0,11.1252,11.2721,11.0926,11.1905,133300.0
2008-02-19 09:45:00,13.72,13.88,13.61,13.87,163400.0,11.1987,11.3293,11.1089,11.3211,163400.0
2008-02-19 09:50:00,13.89,13.94,13.76,13.94,97400.0,11.3374,11.3782,11.2313,11.3782,97400.0
2008-02-19 09:55:00,13.94,13.96,13.85,13.88,102600.0,11.3782,11.3946,11.3048,11.3293,102600.0
2008-02-19 10:00:00,13.87,13.96,13.81,13.86,137000.0,11.3211,11.3946,11.2721,11.3129,137000.0
2008-02-19 10:05:00,13.85,13.94,13.79,13.94,131700.0,11.3048,11.3782,11.2558,11.3782,131700.0
2008-02-19 10:10:00,13.93,13.96,13.89,13.96,110400.0,11.3701,11.3946,11.3374,11.3946,110400.0
2008-02-19 10:15:00,13.95,13.98,13.87,13.97,67200.0,11.3864,11.4109,11.3211,11.4027,67200.0
2008-02-19 10:20:00,13.98,13.99,13.91,13.95,70600.0,11.4109,11.4191,11.3538,11.3864,70600.0
2008-02-19 10:25:00,13.96,13.98,13.89,13.91,102000.0,11.3946,11.4109,11.3374,11.3538,102000.0
2008-02-19 10:30:00,13.91,13.96,13.87,13.93,85200.0,11.3538,11.3946,11.3211,11.3701,85200.0
2008-02-19 10:35:00,13.93,13.99,13.89,13.95,92700.0,11.3701,11.4191,11.3374,11.3864,92700.0
2008-02-19 10:40:00,13.96,14.0,13.96,13.96,103800.0,11.3946,11.4272,11.3946,11.3946,103800.0
2008-02-19 10:45:00,13.96,13.98,13.91,13.94,155100.0,11.3946,11.4109,11.3538,11.3782,155100.0
2008-02-19 10:50:00,13.94,14.02,13.94,14.01,125500.0,11.3782,11.4435,11.3782,11.4354,125500.0
2008-02-19 10:55:00,14.0,14.09,14.0,14.02,109300.0,11.4272,11.5007,11.4272,11.4435,109300.0
2008-02-19 11:00:00,14.03,14.08,13.94,14.01,142200.0,11.4517,11.4925,11.3782,11.4354,142200.0
2008-02-19 11:05:00,14.01,14.09,14.0,14.06,126100.0,11.4354,11.5007,11.4272,11.4762,126100.0
2008-02-19 11:10:00,14.05,14.09,14.01,14.04,157200.0,11.468,11.5007,11.4354,11.4599,157200.0
2008-02-19 11:15:00,14.04,14.05,14.0,14.02,106100.0,11.4599,11.468,11.4272,11.4435,106100.0
2008-02-19 11:20:00,14.02,14.07,13.97,14.06,163200.0,11.4435,11.4844,11.4027,11.4762,163200.0
2008-02-19 11:25:00,14.07,14.09,14.04,14.07,89900.0,11.4844,11.5007,11.4599,11.4844,89900.0
2008-02-19 11:30:00,14.07,14.11,14.07,14.11,60600.0,11.4844,11.517,11.4844,11.517,60600.0
2008-02-19 11:35:00,14.12,14.18,14.1,14.11,117900.0,11.5252,11.5741,11.5088,11.517,117900.0
2008-02-19 11:40:00,14.11,14.22,14.11,14.22,136100.0,11.517,11.6068,11.517,11.6068,136100.0
2008-02-19 11:45:00,14.22,14.25,14.2,14.21,55100.0,11.6068,11.6313,11.5905,11.5986,55100.0
2008-02-19 11:50:00,14.21,14.23,14.16,14.2,102400.0,11.5986,11.615,11.5578,11.5905,102400.0
2008-02-19 11:55:00,14.2,14.26,14.2,14.22,114500.0,11.5905,11.6394,11.5905,11.6068,114500.0
2008-02-19 12:00:00,14.23,14.26,14.23,14.26,77400.0,11.615,11.6394,11.615,11.6394,77400.0
2008-02-19 12:05:00,14.26,14.32,14.24,14.3,88400.0,11.6394,11.6884,11.6231,11.6721,88400.0
2008-02-19 12:10:00,14.3,14.37,14.29,14.33,98000.0,11.6721,11.7292,11.6639,11.6966,98000.0
2008-02-19 12:15:00,14.33,14.39,14.27,14.39,132300.0,11.6966,11.7455,11.6476,11.7455,132300.0
2008-02-19 12:20:00,14.38,14.43,14.36,14.38,91500.0,11.7374,11.7782,11.7211,11.7374,91500.0
2008-02-19 12:25:00,14.37,14.37,14.3,14.37,124900.0,11.7292,11.7292,11.6721,11.7292,124900.0
2008-02-19 12:30:00,14.36,14.36,14.27,14.29,111400.0,11.7211,11.7211,11.6476,11.6639,111400.0
2008-02-19 12:35:00,14.3,14.3,14.2,14.23,77000.0,11.6721,11.6721,11.5905,11.615,77000.0
2008-02-19 12:40:00,14.23,14.33,14.23,14.29,69800.0,11.615,11.6966,11.615,11.6639,69800.0
2008-02-19 12:45:00,14.27,14.31,14.25,14.31,50900.0,11.6476,11.6803,11.6313,11.6803,50900.0
2008-02-19 12:50:00,14.31,14.34,14.29,14.34,58800.0,11.6803,11.7047,11.6639,11.7047,58800.0
2008-02-19 12:55:00,14.33,14.37,14.26,14.3,61300.0,11.6966,11.7292,11.6394,11.6721,61300.0
2008-02-19 13:00:00,14.3,14.45,14.3,14.4,144500.0,11.6721,11.7945,11.6721,11.7537,144500.0
2008-02-19 13:05:00,14.41,14.5,14.39,14.44,136300.0,11.7619,11.8353,11.7455,11.7864,136300.0
2008-02-19 13:10:00,14.44,14.49,14.42,14.48,89300.0,11.7864,11.8272,11.77,11.819,89300.0
2008-02-19 13:15:00,14.47,14.54,14.47,14.53,117900.0,11.8108,11.868,11.8108,11.8598,117900.0
2008-02-19 13:20:00,14.53,14.57,14.5,14.56,78500.0,11.8598,11.8925,11.8353,11.8843,78500.0
2008-02-19 13:25:00,14.56,14.61,14.52,14.54,113300.0,11.8843,11.9251,11.8517,11.868,113300.0
2008-02-19 13:30:00,14.53,14.54,14.44,14.47,169900.0,11.8598,11.868,11.7864,11.8108,169900.0
2008-02-19 13:35:00,14.46,14.5,14.45,14.47,99700.0,11.8027,11.8353,11.7945,11.8108,99700.0
2008-02-19 13:40:00,14.47,14.48,14.39,14.39,110900.0,11.8108,11.819,11.7455,11.7455,110900.0
2008-02-19 13:45:00,14.39,14.42,14.37,14.37,78800.0,11.7455,11.77,11.7292,11.7292,78800.0
2008-02-19 13:50:00,14.36,14.38,14.32,14.34,102400.0,11.7211,11.7374,11.6884,11.7047,102400.0
2008-02-19 13:55:00,14.34,14.38,14.28,14.34,93200.0,11.7047,11.7374,11.6558,11.7047,93200.0
2008-02-19 14:00:00,14.33,14.36,14.29,14.31,87100.0,11.6966,11.7211,11.6639,11.6803,87100.0
2008-02-19 14:05:00,14.3,14.38,14.29,14.38,93400.0,11.6721,11.7374,11.6639,11.7374,93400.0
2008-02-19 14:10:00,14.38,14.45,14.36,14.4,92400.0,11.7374,11.7945,11.7211,11.7537,92400.0
2008-02-19 14:15:00,14.39,14.44,14.37,14.43,87800.0,11.7455,11.7864,11.7292,11.7782,87800.0
2008-02-19 14:20:00,14.43,14.46,14.4,14.46,69900.0,11.7782,11.8027,11.7537,11.8027,69900.0
2008-02-19 14:25:00,14.46,14.48,14.39,14.4,73300.0,11.8027,11.819,11.7455,11.7537,73300.0
2008-02-19 14:30:00,14.39,14.39,14.32,14.32,108100.0,11.7455,11.7455,11.6884,11.6884,108100.0
2008-02-19 14:35:00,14.32,14.37,14.26,14.34,96100.0,11.6884,11.7292,11.6394,11.7047,96100.0
2008-02-19 14:40:00,14.34,14.39,14.28,14.3,102300.0,11.7047,11.7455,11.6558,11.6721,102300.0
2008-02-19 14:45:00,14.3,14.31,14.22,14.29,124600.0,11.6721,11.6803,11.6068,11.6639,124600.0
2008-02-19 14:50:00,14.3,14.34,14.21,14.28,149200.0,11.6721,11.7047,11.5986,11.6558,149200.0
2008-02-19 14:55:00,14.29,14.38,14.25,14.25,106700.0,11.6639,11.7374,11.6313,11.6313,106700.0
2008-02-19 15:00:00,14.24,14.31,14.16,14.18,190200.0,11.6231,11.6803,11.5578,11.5741,190200.0
2008-02-19 15:05:00,14.18,14.24,14.12,14.14,223800.0,11.5741,11.6231,11.5252,11.5415,223800.0
2008-02-19 15:10:00,14.14,14.19,14.13,14.18,151700.0,11.5415,11.5823,11.5333,11.5741,151700.0
2008-02-19 15:15:00,14.17,14.25,14.15,14.22,173800.0,11.566,11.6313,11.5497,11.6068,173800.0
2008-02-19 15:20:00,14.23,14.27,14.16,14.19,155300.0,11.615,11.6476,11.5578,11.5823,155300.0
2008-02-19 15:25:00,14.18,14.28,14.13,14.23,137000.0,11.5741,11.6558,11.5333,11.615,137000.0
2008-02-19 15:30:00,14.22,14.28,14.17,14.23,104300.0,11.6068,11.6558,11.566,11.615,104300.0
2008-02-19 15:35:00,14.24,14.33,14.23,14.3,138200.0,11.6231,11.6966,11.615,11.6721,138200.0
2008-02-19 15:40:00,14.3,14.36,14.25,14.27,216300.0,11.6721,11.7211,11.6313,11.6476,216300.0
2008-02-19 15:45:00,14.27,14.3,14.19,14.19,234100.0,11.6476,11.6721,11.5823,11.5823,234100.0
2008-02-19 15:50:00,14.19,14.35,14.16,14.34,354500.0,11.5823,11.7129,11.5578,11.7047,354500.0
2008-02-19 15:55:00,14.34,14.36,14.23,14.28,341500.0,11.7047,11.7211,11.615,11.6558,341500.0
2008-02-20 09:30:00,14.14,14.2,14.01,14.08,129000.0,11.5415,11.5905,11.4354,11.4925,129000.0
2008-02-20 09:35:00,14.07,14.29,14.07,14.24,89200.0,11.4844,11.6639,11.4844,11.6231,89200.0
2008-02-20 09:40:00,14.24,14.38,14.22,14.34,86400.0,11.6231,11.7374,11.6068,11.7047,86400.0
2008-02-20 09:45:00,14.35,14.4,14.15,14.29,139200.0,11.7129,11.7537,11.5497,11.6639,139200.0
2008-02-20 09:50:00,14.29,14.43,14.24,14.43,172400.0,11.6639,11.7782,11.6231,11.7782,172400.0
2008-02-20 09:55:00,14.43,14.43,14.27,14.31,168800.0,11.7782,11.7782,11.6476,11.6803,168800.0
2008-02-20 10:00:00,14.31,14.31,14.23,14.23,121700.0,11.6803,11.6803,11.615,11.615,121700.0
2008-02-20 10:05:00,14.23,14.3,14.2,14.22,123000.0,11.615,11.6721,11.5905,11.6068,123000.0
2008-02-20 10:10:00,14.22,14.22,14.14,14.16,130400.0,11.6068,11.6068,11.5415,11.5578,130400.0
2008-02-20 10:15:00,14.16,14.3,14.15,14.29,120500.0,11.5578,11.6721,11.5497,11.6639,120500.0
2008-02-20 10:20:00,14.3,14.39,14.29,14.38,113100.0,11.6721,11.7455,11.6639,11.7374,113100.0
2008-02-20 10:25:00,14.38,14.44,14.37,14.43,93100.0,11.7374,11.7864,11.7292,11.7782,93100.0
2008-02-20 10:30:00,14.43,14.49,14.4,14.48,100500.0,11.7782,11.8272,11.7537,11.819,100500.0
2008-02-20 10:35:00,14.48,14.61,14.44,14.57,139300.0,11.819,11.9251,11.7864,11.8925,139300.0
2008-02-20 10:40:00,14.57,14.66,14.54,14.59,113500.0,11.8925,11.9659,11.868,11.9088,113500.0
2008-02-20 10:45:00,14.58,14.64,14.51,14.55,140900.0,11.9006,11.9496,11.8435,11.8761,140900.0
2008-02-20 10:50:00,14.54,14.59,14.54,14.58,86800.0,11.868,11.9088,11.868,11.9006,86800.0
2008-02-20 10:55:00,14.58,14.62,14.55,14.57,70600.0,11.9006,11.9333,11.8761,11.8925,70600.0
2008-02-20 11:00:00,14.58,14.65,14.57,14.6,96000.0,11.9006,11.9578,11.8925,11.917,96000.0
2008-02-20 11:05:00,14.61,14.63,14.53,14.53,80700.0,11.9251,11.9414,11.8598,11.8598,80700.0
2008-02-20 11:10:00,14.53,14.63,14.53,14.62,106200.0,11.8598,11.9414,11.8598,11.9333,106200.0
2008-02-20 11:15:00,14.61,14.65,14.6,14.64,72600.0,11.9251,11.9578,11.917,11.9496,72600.0
2008-02-20 11:20:00,14.64,14.71,14.62,14.71,80600.0,11.9496,12.0067,11.9333,12.0067,80600.0
2008-02-20 11:25:00,14.72,14.74,14.71,14.73,82300.0,12.0149,12.0312,12.0067,12.0231,82300.0
2008-02-20 11:30:00,14.73,14.74,14.66,14.66,96500.0,12.0231,12.0312,11.9659,11.9659,96500.0
2008-02-20 11:35:00,14.67,14.7,14.64,14.64,87100.0,11.9741,11.9986,11.9496,11.9496,87100.0
2008-02-20 11:40:00,14.65,14.66,14.57,14.57,117200.0,11.9578,11.9659,11.8925,11.8925,117200.0
2008-02-20 11:45:00,14.58,14.66,14.54,14.66,93900.0,11.9006,11.9659,11.868,11.9659,93900.0
2008-02-20 11:50:00,14.66,14.72,14.66,14.71,119500.0,11.9659,12.0149,11.9659,12.0067,119500.0
2008-02-20 11:55:00,14.71,14.84,14.7,14.8,168700.0,12.0067,12.1129,11.9986,12.0802,168700.0
2008-02-20 12:00:00,14.8,14.85,14.74,14.84,192900.0,12.0802,12.121,12.0312,12.1129,192900.0
2008-02-20 12:05:00,14.85,14.93,14.82,14.9,122200.0,12.121,12.1863,12.0965,12.1618,122200.0
2008-02-20 12:10:00,14.9,14.96,14.84,14.93,147600.0,12.1618,12.2108,12.1129,12.1863,147600.0
2008-02-20 12:15:00,14.94,14.96,14.9,14.91,78700.0,12.1945,12.2108,12.1618,12.17,78700.0
2008-02-20 12:20:00,14.91,15.05,14.91,14.97,214700.0,12.17,12.2843,12.17,12.219,214700.0
2008-02-20 12:25:00,14.97,15.04,14.93,14.97,113500.0,12.219,12.2761,12.1863,12.219,113500.0
2008-02-20 12:30:00,14.97,15.01,14.94,14.96,112100.0,12.219,12.2516,12.1945,12.2108,112100.0
2008-02-20 12:35:00,14.96,15.06,14.95,15.03,137500.0,12.2108,12.2924,12.2026,12.2679,137500.0
2008-02-20 12:40:00,15.03,15.04,14.93,14.96,103800.0,12.2679,12.2761,12.1863,12.2108,103800.0
2008-02-20 12:45:00,14.97,15.01,14.92,14.93,81000.0,12.219,12.2516,12.1782,12.1863,81000.0
2008-02-20 12:50:00,14.94,15.02,14.94,14.94,69000.0,12.1945,12.2598,12.1945,12.1945,69000.0
2008-02-20 12:55:00,14.95,15.01,14.94,15.0,74700.0,12.2026,12.2516,12.1945,12.2434,74700.0
2008-02-20 13:00:00,14.99,15.14,14.99,15.14,151100.0,12.2353,12.3577,12.2353,12.3577,151100.0
2008-02-20 13:05:00,15.13,15.19,15.1,15.17,181600.0,12.3496,12.3985,12.3251,12.3822,181600.0
2008-02-20 13:10:00,15.17,15.22,15.11,15.12,98300.0,12.3822,12.423,12.3332,12.3414,98300.0
2008-02-20 13:15:00,15.12,15.14,15.03,15.04,110300.0,12.3414,12.3577,12.2679,12.2761,110300.0
2008-02-20 13:20:00,15.04,15.05,14.94,14.95,114000.0,12.2761,12.2843,12.1945,12.2026,114000.0
2008-02-20 13:25:00,14.95,14.98,14.9,14.91,83600.0,12.2026,12.2271,12.1618,12.17,83600.0
2008-02-20 13:30:00,14.92,14.96,14.84,14.95,140000.0,12.1782,12.2108,12.1129,12.2026,140000.0
2008-02-20 13:35:00,14.96,14.98,14.95,14.97,94000.0,12.2108,12.2271,12.2026,12.219,94000.0
2008-02-20 13:40:00,14.98,15.11,14.98,15.09,100600.0,12.2271,12.3332,12.2271,12.3169,100600.0
2008-02-20 13:45:00,15.09,15.11,15.04,15.06,103600.0,12.3169,12.3332,12.2761,12.2924,103600.0
2008-02-20 13:50:00,15.07,15.17,15.06,15.11,151100.0,12.3006,12.3822,12.2924,12.3332,151100.0
2008-02-20 13:55:00,15.1,15.14,15.07,15.07,112400.0,12.3251,12.3577,12.3006,12.3006,112400.0
2008-02-20 14:00:00,15.07,15.16,14.99,15.11,194600.0,12.3006,12.374,12.2353,12.3332,194600.0
2008-02-20 14:05:00,15.11,15.19,15.09,15.15,134000.0,12.3332,12.3985,12.3169,12.3659,134000.0
2008-02-20 14:10:00,15.13,15.15,15.0,15.02,162000.0,12.3496,12.3659,12.2434,12.2598,162000.0
2008-02-20 14:15:00,15.02,15.12,14.96,15.0,204100.0,12.2598,12.3414,12.2108,12.2434,204100.0
2008-02-20 14:20:00,14.99,15.06,14.92,15.02,170500.0,12.2353,12.2924,12.1782,12.2598,170500.0
2008-02-20 14:25:00,15.02,15.12,15.02,15.12,140700.0,12.2598,12.3414,12.2598,12.3414,140700.0
2008-02-20 14:30:00,15.12,15.17,15.08,15.12,175700.0,12.3414,12.3822,12.3087,12.3414,175700.0
2008-02-20 14:35:00,15.12,15.18,15.09,15.14,97200.0,12.3414,12.3904,12.3169,12.3577,97200.0
2008-02-20 14:40:00,15.13,15.22,15.12,15.2,121400.0,12.3496,12.423,12.3414,12.4067,121400.0
2008-02-20 14:45:00,15.22,15.36,15.2,15.36,152700.0,12.423,12.5373,12.4067,12.5373,152700.0
2008-02-20 14:50:00,15.35,15.42,15.32,15.37,256300.0,12.5291,12.5863,12.5046,12.5455,256300.0
2008-02-20 14:55:00,15.37,15.48,15.32,15.39,235700.0,12.5455,12.6352,12.5046,12.5618,235700.0
2008-02-20 15:00:00,15.39,15.4,15.31,15.34,143700.0,12.5618,12.5699,12.4965,12.521,143700.0
2008-02-20 15:05:00,15.34,15.39,15.29,15.34,162400.0,12.521,12.5618,12.4802,12.521,162400.0
2008-02-20 15:10:00,15.34,15.42,15.31,15.32,241200.0,12.521,12.5863,12.4965,12.5046,241200.0
2008-02-20 15:15:00,15.32,15.37,15.25,15.29,176100.0,12.5046,12.5455,12.4475,12.4802,176100.0
2008-02-20 15:20:00,15.29,15.35,15.25,15.27,172600.0,12.4802,12.5291,12.4475,12.4638,172600.0
2008-02-20 15:25:00,15.28,15.33,15.23,15.28,185100.0,12.472,12.5128,12.4312,12.472,185100.0
2008-02-20 15:30:00,15.28,15.3,15.22,15.25,190000.0,12.472,12.4883,12.423,12.4475,190000.0
2008-02-20 15:35:00,15.25,15.3,15.18,15.28,259200.0,12.4475,12.4883,12.3904,12.472,259200.0
2008-02-20 15:40:00,15.28,15.37,15.27,15.34,319000.0,12.472,12.5455,12.4638,12.521,319000.0
2008-02-20 15:45:00,15.35,15.36,15.26,15.35,359600.0,12.5291,12.5373,12.4557,12.5291,359600.0
2008-02-20 15:50:00,15.35,15.45,15.34,15.44,466500.0,12.5291,12.6108,12.521,12.6026,466500.0
2008-02-20 15:55:00,15.44,15.49,15.43,15.46,568800.0,12.6026,12.6434,12.5944,12.6189,568800.0
2008-02-21 09:30:00,15.47,15.65,15.42,15.59,69400.0,12.6271,12.774,12.5863,12.725,69400.0
2008-02-21 09:35:00,15.6,15.84,15.6,15.83,98100.0,12.7332,12.9291,12.7332,12.9209,98100.0
2008-02-21 09:40:00,15.84,15.99,15.78,15.99,179700.0,12.9291,13.0515,12.8801,13.0515,179700.0
2008-02-21 09:45:00,15.99,16.26,15.92,16.23,391900.0,13.0515,13.2719,12.9944,13.2474,391900.0
2008-02-21 09:50:00,16.23,16.23,16.1,16.13,264200.0,13.2474,13.2474,13.1413,13.1658,264200.0
2008-02-21 09:55:00,16.13,16.35,16.12,16.34,252400.0,13.1658,13.3454,13.1576,13.3372,252400.0
2008-02-21 10:00:00,16.34,16.35,16.04,16.06,532700.0,13.3372,13.3454,13.0923,13.1087,532700.0
2008-02-21 10:05:00,16.05,16.15,15.98,16.06,325100.0,13.1005,13.1821,13.0434,13.1087,325100.0
2008-02-21 10:10:00,16.06,16.15,16.01,16.1,195800.0,13.1087,13.1821,13.0678,13.1413,195800.0
2008-02-21 10:15:00,16.1,16.12,15.98,16.09,372800.0,13.1413,13.1576,13.0434,13.1331,372800.0
2008-02-21 10:20:00,16.09,16.16,16.04,16.09,392900.0,13.1331,13.1903,13.0923,13.1331,392900.0
2008-02-21 10:25:00,16.09,16.09,15.93,15.98,225400.0,13.1331,13.1331,13.0025,13.0434,225400.0
2008-02-21 10:30:00,15.98,16.04,15.96,16.0,1040100.0,13.0434,13.0923,13.027,13.0597,1040100.0
2008-02-21 10:35:00,15.99,16.02,15.91,15.91,196700.0,13.0515,13.076,12.9862,12.9862,196700.0
2008-02-21 10:40:00,15.91,15.94,15.85,15.85,167300.0,12.9862,13.0107,12.9372,12.9372,167300.0
2008-02-21 10:45:00,15.84,15.98,15.81,15.91,577600.0,12.9291,13.0434,12.9046,12.9862,577600.0
2008-02-21 10:50:00,15.9,15.95,15.84,15.85,162300.0,12.9781,13.0189,12.9291,12.9372,162300.0
2008-02-21 10:55:00,15.85,15.89,15.76,15.78,145600.0,12.9372,12.9699,12.8638,12.8801,145600.0
2008-02-21 11:00:00,15.78,15.83,15.76,15.77,132500.0,12.8801,12.9209,12.8638,12.8719,132500.0
2008-02-21 11:05:00,15.77,15.82,15.73,15.76,272400.0,12.8719,12.9128,12.8393,12.8638,272400.0
2008-02-21 11:10:00,15.76,15.76,15.64,15.67,206900.0,12.8638,12.8638,12.7658,12.7903,206900.0
2008-02-21 11:15:00,15.66,15.79,15.63,15.78,170800.0,12.7822,12.8883,12.7577,12.8801,170800.0
2008-02-21 11:20:00,15.77,15.86,15.65,15.76,194000.0,12.8719,12.9454,12.774,12.8638,194000.0
2008-02-21 11:25:00,15.76,15.78,15.66,15.78,188000.0,12.8638,12.8801,12.7822,12.8801,188000.0
2008-02-21 11:30:00,15.79,15.94,15.79,15.91,159300.0,12.8883,13.0107,12.8883,12.9862,159300.0
2008-02-21 11:35:00,15.92,15.98,15.85,15.9,133800.0,12.9944,13.0434,12.9372,12.9781,133800.0
2008-02-21 11:40:00,15.9,15.93,15.82,15.89,91700.0,12.9781,13.0025,12.9128,12.9699,91700.0
2008-02-21 11:45:00,15.89,15.94,15.86,15.91,57100.0,12.9699,13.0107,12.9454,12.9862,57100.0
2008-02-21 11:50:00,15.91,15.95,15.87,15.88,74200.0,12.9862,13.0189,12.9536,12.9617,74200.0
2008-02-21 11:55:00,15.87,15.95,15.82,15.88,118300.0,12.9536,13.0189,12.9128,12.9617,118300.0
2008-02-21 12:00:00,15.9,15.9,15.82,15.85,73400.0,12.9781,12.9781,12.9128,12.9372,73400.0
2008-02-21 12:05:00,15.84,15.86,15.73,15.76,105000.0,12.9291,12.9454,12.8393,12.8638,105000.0
2008-02-21 12:10:00,15.77,15.79,15.68,15.78,74800.0,12.8719,12.8883,12.7985,12.8801,74800.0
2008-02-21 12:15:00,15.77,15.78,15.65,15.77,161700.0,12.8719,12.8801,12.774,12.8719,161700.0
2008-02-21 12:20:00,15.76,15.78,15.61,15.7,118000.0,12.8638,12.8801,12.7413,12.8148,118000.0
2008-02-21 12:25:00,15.7,15.72,15.62,15.63,56400.0,12.8148,12.8311,12.7495,12.7577,56400.0
2008-02-21 12:30:00,15.63,15.65,15.58,15.63,87000.0,12.7577,12.774,12.7169,12.7577,87000.0
2008-02-21 12:35:00,15.64,15.65,15.57,15.57,50500.0,12.7658,12.774,12.7087,12.7087,50500.0
2008-02-21 12:40:00,15.58,15.68,15.57,15.68,86800.0,12.7169,12.7985,12.7087,12.7985,86800.0
2008-02-21 12:45:00,15.69,15.69,15.56,15.56,91300.0,12.8066,12.8066,12.7005,12.7005,91300.0
2008-02-21 12:50:00,15.56,15.66,15.54,15.64,159000.0,12.7005,12.7822,12.6842,12.7658,159000.0
2008-02-21 12:55:00,15.64,15.68,15.6,15.67,79500.0,12.7658,12.7985,12.7332,12.7903,79500.0
2008-02-21 13:00:00,15.67,15.68,15.56,15.57,71100.0,12.7903,12.7985,12.7005,12.7087,71100.0
2008-02-21 13:05:00,15.57,15.59,15.53,15.54,64300.0,12.7087,12.725,12.6761,12.6842,64300.0
2008-02-21 13:10:00,15.54,15.55,15.41,15.44,129800.0,12.6842,12.6924,12.5781,12.6026,129800.0
2008-02-21 13:15:00,15.44,15.52,15.41,15.45,104100.0,12.6026,12.6679,12.5781,12.6108,104100.0
2008-02-21 13:20:00,15.45,15.46,15.37,15.4,131200.0,12.6108,12.6189,12.5455,12.5699,131200.0
2008-02-21 13:25:00,15.4,15.45,15.37,15.45,81600.0,12.5699,12.6108,12.5455,12.6108,81600.0
2008-02-21 13:30:00,15.46,15.47,15.35,15.38,86300.0,12.6189,12.6271,12.5291,12.5536,86300.0
2008-02-21 13:35:00,15.38,15.38,15.24,15.24,158600.0,12.5536,12.5536,12.4393,12.4393,158600.0
2008-02-21 13:40:00,15.24,15.39,15.23,15.34,106100.0,12.4393,12.5618,12.4312,12.521,106100.0
2008-02-21 13:45:00,15.36,15.38,15.3,15.34,99500.0,12.5373,12.5536,12.4883,12.521,99500.0
2008-02-21 13:50:00,15.33,15.45,15.32,15.44,99000.0,12.5128,12.6108,12.5046,12.6026,99000.0
2008-02-21 13:55:00,15.43,15.48,15.37,15.45,68000.0,12.5944,12.6352,12.5455,12.6108,68000.0
2008-02-21 14:00:00,15.45,15.58,15.41,15.5,124700.0,12.6108,12.7169,12.5781,12.6516,124700.0
2008-02-21 14:05:00,15.49,15.51,15.45,15.45,75400.0,12.6434,12.6597,12.6108,12.6108,75400.0
2008-02-21 14:10:00,15.45,15.46,15.36,15.41,94100.0,12.6108,12.6189,12.5373,12.5781,94100.0
2008-02-21 14:15:00,15.42,15.48,15.39,15.42,107500.0,12.5863,12.6352,12.5618,12.5863,107500.0
2008-02-21 14:20:00,15.43,15.52,15.4,15.52,105000.0,12.5944,12.6679,12.5699,12.6679,105000.0
2008-02-21 14:25:00,15.52,15.57,15.48,15.56,133000.0,12.6679,12.7087,12.6352,12.7005,133000.0
2008-02-21 14:30:00,15.55,15.55,15.48,15.49,79400.0,12.6924,12.6924,12.6352,12.6434,79400.0
2008-02-21 14:35:00,15.5,15.53,15.48,15.5,46500.0,12.6516,12.6761,12.6352,12.6516,46500.0
2008-02-21 14:40:00,15.5,15.51,15.45,15.46,89600.0,12.6516,12.6597,12.6108,12.6189,89600.0
2008-02-21 14:45:00,15.46,15.46,15.38,15.41,108600.0,12.6189,12.6189,12.5536,12.5781,108600.0
2008-02-21 14:50:00,15.42,15.44,15.36,15.37,109900.0,12.5863,12.6026,12.5373,12.5455,109900.0
2008-02-21 14:55:00,15.38,15.4,15.35,15.39,136800.0,12.5536,12.5699,12.5291,12.5618,136800.0
2008-02-21 15:00:00,15.39,15.43,15.27,15.27,191500.0,12.5618,12.5944,12.4638,12.4638,191500.0
2008-02-21 15:05:00,15.26,15.29,15.21,15.29,166500.0,12.4557,12.4802,12.4149,12.4802,166500.0
2008-02-21 15:10:00,15.28,15.33,15.25,15.31,184400.0,12.472,12.5128,12.4475,12.4965,184400.0
2008-02-21 15:15:00,15.31,15.33,15.26,15.29,146100.0,12.4965,12.5128,12.4557,12.4802,146100.0
2008-02-21 15:20:00,15.3,15.34,15.24,15.32,234200.0,12.4883,12.521,12.4393,12.5046,234200.0
2008-02-21 15:25:00,15.32,15.35,15.27,15.3,177900.0,12.5046,12.5291,12.4638,12.4883,177900.0
2008-02-21 15:30:00,15.3,15.35,15.3,15.32,178900.0,12.4883,12.5291,12.4883,12.5046,178900.0
2008-02-21 15:35:00,15.31,15.35,15.21,15.21,196400.0,12.4965,12.5291,12.4149,12.4149,196400.0
2008-02-21 15:40:00,15.23,15.3,15.19,15.3,297400.0,12.4312,12.4883,12.3985,12.4883,297400.0
2008-02-21 15:45:00,15.31,15.31,15.26,15.3,237200.0,12.4965,12.4965,12.4557,12.4883,237200.0
2008-02-21 15:50:00,15.31,15.32,15.27,15.31,324800.0,12.4965,12.5046,12.4638,12.4965,324800.0
2008-02-21 15:55:00,15.32,15.37,15.31,15.34,302800.0,12.5046,12.5455,12.4965,12.521,302800.0
2008-02-22 09:30:00,15.16,15.32,15.16,15.25,46600.0,12.374,12.5046,12.374,12.4475,46600.0
2008-02-22 09:35:00,15.23,15.24,15.09,15.12,71700.0,12.4312,12.4393,12.3169,12.3414,71700.0
2008-02-22 09:40:00,15.12,15.16,15.0,15.0,46500.0,12.3414,12.374,12.2434,12.2434,46500.0
2008-02-22 09:45:00,15.0,15.07,14.93,14.97,97900.0,12.2434,12.3006,12.1863,12.219,97900.0
2008-02-22 09:50:00,14.97,15.02,14.91,15.01,92500.0,12.219,12.2598,12.17,12.2516,92500.0
2008-02-22 09:55:00,15.01,15.01,14.92,14.98,65600.0,12.2516,12.2516,12.1782,12.2271,65600.0
2008-02-22 10:00:00,14.98,14.98,14.88,14.94,85900.0,12.2271,12.2271,12.1455,12.1945,85900.0
2008-02-22 10:05:00,14.95,15.0,14.92,14.94,98400.0,12.2026,12.2434,12.1782,12.1945,98400.0
2008-02-22 10:10:00,14.98,15.08,14.95,15.07,108500.0,12.2271,12.3087,12.2026,12.3006,108500.0
2008-02-22 10:15:00,15.06,15.07,15.0,15.01,94300.0,12.2924,12.3006,12.2434,12.2516,94300.0
2008-02-22 10:20:00,15.0,15.05,14.93,14.94,98200.0,12.2434,12.2843,12.1863,12.1945,98200.0
2008-02-22 10:25:00,14.95,14.98,14.9,14.93,118000.0,12.2026,12.2271,12.1618,12.1863,118000.0
2008-02-22 10:30:00,14.93,14.95,14.79,14.79,121400.0,12.1863,12.2026,12.072,12.072,121400.0
2008-02-22 10:35:00,14.79,14.87,14.79,14.79,91200.0,12.072,12.1373,12.072,12.072,91200.0
2008-02-22 10:40:00,14.8,14.9,14.77,14.88,122000.0,12.0802,12.1618,12.0557,12.1455,122000.0
2008-02-22 10:45:00,14.89,14.95,14.86,14.9,54100.0,12.1537,12.2026,12.1292,12.1618,54100.0
2008-02-22 10:50:00,14.9,14.95,14.83,14.85,118000.0,12.1618,12.2026,12.1047,12.121,118000.0
2008-02-22 10:55:00,14.86,14.9,14.81,14.84,82000.0,12.1292,12.1618,12.0884,12.1129,82000.0
2008-02-22 11:00:00,14.83,14.88,14.77,14.78,158900.0,12.1047,12.1455,12.0557,12.0639,158900.0
2008-02-22 11:05:00,14.79,14.83,14.75,14.78,129900.0,12.072,12.1047,12.0394,12.0639,129900.0
2008-02-22 11:10:00,14.77,14.83,14.75,14.77,114200.0,12.0557,12.1047,12.0394,12.0557,114200.0
2008-02-22 11:15:00,14.77,14.82,14.76,14.8,162700.0,12.0557,12.0965,12.0476,12.0802,162700.0
2008-02-22 11:20:00,14.8,14.89,14.79,14.89,94600.0,12.0802,12.1537,12.072,12.1537,94600.0
2008-02-22 11:25:00,14.9,14.94,14.85,14.86,116800.0,12.1618,12.1945,12.121,12.1292,116800.0
2008-02-22 11:30:00,14.87,14.91,14.84,14.89,56300.0,12.1373,12.17,12.1129,12.1537,56300.0
2008-02-22 11:35:00,14.91,14.97,14.87,14.95,109700.0,12.17,12.219,12.1373,12.2026,109700.0
2008-02-22 11:40:00,14.94,14.95,14.83,14.85,108700.0,12.1945,12.2026,12.1047,12.121,108700.0
2008-02-22 11:45:00,14.85,14.88,14.77,14.77,93800.0,12.121,12.1455,12.0557,12.0557,93800.0
2008-02-22 11:50:00,14.78,14.82,14.76,14.78,78000.0,12.0639,12.0965,12.0476,12.0639,78000.0
2008-02-22 11:55:00,14.79,14.8,14.74,14.76,129000.0,12.072,12.0802,12.0312,12.0476,129000.0
2008-02-22 12:00:00,14.76,14.8,14.74,14.77,61200.0,12.0476,12.0802,12.0312,12.0557,61200.0
2008-02-22 12:05:00,14.78,14.78,14.7,14.72,65500.0,12.0639,12.0639,11.9986,12.0149,65500.0
2008-02-22 12:10:00,14.72,14.72,14.6,14.6,112500.0,12.0149,12.0149,11.917,11.917,112500.0
2008-02-22 12:15:00,14.61,14.61,14.59,14.6,57000.0,11.9251,11.9251,11.9088,11.917,57000.0
2008-02-22 12:20:00,14.6,14.64,14.6,14.62,84000.0,11.917,11.9496,11.917,11.9333,84000.0
2008-02-22 12:25:00,14.61,14.63,14.56,14.59,101700.0,11.9251,11.9414,11.8843,11.9088,101700.0
2008-02-22 12:30:00,14.59,14.62,14.54,14.6,106400.0,11.9088,11.9333,11.868,11.917,106400.0
2008-02-22 12:35:00,14.6,14.69,14.6,14.64,96400.0,11.917,11.9904,11.917,11.9496,96400.0
2008-02-22 12:40:00,14.63,14.73,14.63,14.73,79500.0,11.9414,12.0231,11.9414,12.0231,79500.0
2008-02-22 12:45:00,14.72,14.74,14.65,14.68,38300.0,12.0149,12.0312,11.9578,11.9823,38300.0
2008-02-22 12:50:00,14.67,14.7,14.62,14.66,52900.0,11.9741,11.9986,11.9333,11.9659,52900.0
2008-02-22 12:55:00,14.66,14.69,14.64,14.66,51600.0,11.9659,11.9904,11.9496,11.9659,51600.0
2008-02-22 13:00:00,14.67,14.7,14.62,14.64,60600.0,11.9741,11.9986,11.9333,11.9496,60600.0
2008-02-22 13:05:00,14.64,14.67,14.59,14.64,101700.0,11.9496,11.9741,11.9088,11.9496,101700.0
2008-02-22 13:10:00,14.64,14.65,14.61,14.61,59100.0,11.9496,11.9578,11.9251,11.9251,59100.0
2008-02-22 13:15:00,14.62,14.71,14.61,14.69,37100.0,11.9333,12.0067,11.9251,11.9904,37100.0
2008-02-22 13:20:00,14.7,14.71,14.65,14.71,37800.0,11.9986,12.0067,11.9578,12.0067,37800.0
2008-02-22 13:25:00,14.7,14.73,14.64,14.64,44500.0,11.9986,12.0231,11.9496,11.9496,44500.0
2008-02-22 13:30:00,14.64,14.65,14.61,14.62,58300.0,11.9496,11.9578,11.9251,11.9333,58300.0
2008-02-22 13:35:00,14.62,14.69,14.61,14.62,55500.0,11.9333,11.9904,11.9251,11.9333,55500.0
2008-02-22 13:40:00,14.62,14.66,14.61,14.62,99300.0,11.9333,11.9659,11.9251,11.9333,99300.0
2008-02-22 13:45:00,14.62,14.71,14.62,14.69,77700.0,11.9333,12.0067,11.9333,11.9904,77700.0
2008-02-22 13:50:00,14.7,14.74,14.63,14.66,52200.0,11.9986,12.0312,11.9414,11.9659,52200.0
2008-02-22 13:55:00,14.66,14.71,14.63,14.64,90100.0,11.9659,12.0067,11.9414,11.9496,90100.0
2008-02-22 14:00:00,14.64,14.69,14.6,14.62,97800.0,11.9496,11.9904,11.917,11.9333,97800.0
2008-02-22 14:05:00,14.62,14.62,14.56,14.59,70400.0,11.9333,11.9333,11.8843,11.9088,70400.0
2008-02-22 14:10:00,14.58,14.6,14.55,14.6,69800.0,11.9006,11.917,11.8761,11.917,69800.0
2008-02-22 14:15:00,14.6,14.63,14.56,14.63,49300.0,11.917,11.9414,11.8843,11.9414,49300.0
2008-02-22 14:20:00,14.63,14.63,14.56,14.57,65000.0,11.9414,11.9414,11.8843,11.8925,65000.0
2008-02-22 14:25:00,14.57,14.6,14.55,14.56,75800.0,11.8925,11.917,11.8761,11.8843,75800.0
2008-02-22 14:30:00,14.56,14.6,14.53,14.57,91800.0,11.8843,11.917,11.8598,11.8925,91800.0
2008-02-22 14:35:00,14.57,14.61,14.55,14.56,112300.0,11.8925,11.9251,11.8761,11.8843,112300.0
2008-02-22 14:40:00,14.56,14.62,14.56,14.6,86200.0,11.8843,11.9333,11.8843,11.917,86200.0
2008-02-22 14:45:00,14.6,14.61,14.56,14.59,69900.0,11.917,11.9251,11.8843,11.9088,69900.0
2008-02-22 14:50:00,14.59,14.6,14.56,14.59,79500.0,11.9088,11.917,11.8843,11.9088,79500.0
2008-02-22 14:55:00,14.59,14.65,14.59,14.62,88600.0,11.9088,11.9578,11.9088,11.9333,88600.0
2008-02-22 15:00:00,14.62,14.64,14.6,14.62,58900.0,11.9333,11.9496,11.917,11.9333,58900.0
2008-02-22 15:05:00,14.62,14.63,14.58,14.58,78900.0,11.9333,11.9414,11.9006,11.9006,78900.0
2008-02-22 15:10:00,14.59,14.59,14.53,14.53,125300.0,11.9088,11.9088,11.8598,11.8598,125300.0
2008-02-22 15:15:00,14.54,14.55,14.5,14.51,185700.0,11.868,11.8761,11.8353,11.8435,185700.0
2008-02-22 15:20:00,14.51,14.56,14.5,14.54,121300.0,11.8435,11.8843,11.8353,11.868,121300.0
2008-02-22 15:25:00,14.55,14.68,14.53,14.67,137600.0,11.8761,11.9823,11.8598,11.9741,137600.0
2008-02-22 15:30:00,14.67,14.85,14.64,14.85,262300.0,11.9741,12.121,11.9496,12.121,262300.0
2008-02-22 15:35:00,14.85,15.02,14.84,14.98,306800.0,12.121,12.2598,12.1129,12.2271,306800.0
2008-02-22 15:40:00,14.99,15.06,14.94,15.02,447700.0,12.2353,12.2924,12.1945,12.2598,447700.0
2008-02-22 15:45:00,15.02,15.1,14.94,15.1,292100.0,12.2598,12.3251,12.1945,12.3251,292100.0
2008-02-22 15:50:00,15.1,15.14,15.0,15.14,235400.0,12.3251,12.3577,12.2434,12.3577,235400.0
2008-02-22 15:55:00,15.14,15.26,15.13,15.25,272500.0,12.3577,12.4557,12.3496,12.4475,272500.0
2008-02-25 09:30:00,15.2,15.34,15.12,15.12,59200.0,12.4067,12.521,12.3414,12.3414,59200.0
2008-02-25 09:35:00,15.13,15.26,15.02,15.06,66600.0,12.3496,12.4557,12.2598,12.2924,66600.0
2008-02-25 09:40:00,15.06,15.08,14.85,15.0,134800.0,12.2924,12.3087,12.121,12.2434,134800.0
2008-02-25 09:45:00,15.01,15.06,14.96,14.99,68500.0,12.2516,12.2924,12.2108,12.2353,68500.0
2008-02-25 09:50:00,14.99,15.01,14.87,14.92,83500.0,12.2353,12.2516,12.1373,12.1782,83500.0
2008-02-25 09:55:00,14.92,14.92,14.83,14.85,88900.0,12.1782,12.1782,12.1047,12.121,88900.0
2008-02-25 10:00:00,14.89,15.13,14.87,14.92,209800.0,12.1537,12.3496,12.1373,12.1782,209800.0
2008-02-25 10:05:00,14.92,15.15,14.91,15.12,214200.0,12.1782,12.3659,12.17,12.3414,214200.0
2008-02-25 10:10:00,15.13,15.4,15.09,15.12,162200.0,12.3496,12.5699,12.3169,12.3414,162200.0
2008-02-25 10:15:00,15.11,15.19,14.93,14.96,176700.0,12.3332,12.3985,12.1863,12.2108,176700.0
2008-02-25 10:20:00,14.98,15.04,14.91,14.97,92700.0,12.2271,12.2761,12.17,12.219,92700.0
2008-02-25 10:25:00,14.98,15.08,14.9,14.99,240700.0,12.2271,12.3087,12.1618,12.2353,240700.0
2008-02-25 10:30:00,15.0,15.1,14.92,14.97,228500.0,12.2434,12.3251,12.1782,12.219,228500.0
2008-02-25 10:35:00,14.95,15.01,14.91,14.93,82900.0,12.2026,12.2516,12.17,12.1863,82900.0
2008-02-25 10:40:00,14.93,15.02,14.88,15.02,81800.0,12.1863,12.2598,12.1455,12.2598,81800.0
2008-02-25 10:45:00,15.02,15.11,14.99,15.1,57600.0,12.2598,12.3332,12.2353,12.3251,57600.0
2008-02-25 10:50:00,15.11,15.16,15.09,15.1,88700.0,12.3332,12.374,12.3169,12.3251,88700.0
2008-02-25 10:55:00,15.11,15.13,15.05,15.07,63400.0,12.3332,12.3496,12.2843,12.3006,63400.0
2008-02-25 11:00:00,15.07,15.12,15.03,15.11,65500.0,12.3006,12.3414,12.2679,12.3332,65500.0
2008-02-25 11:05:00,15.1,15.11,15.04,15.06,75600.0,12.3251,12.3332,12.2761,12.2924,75600.0
2008-02-25 11:10:00,15.06,15.18,15.05,15.17,127800.0,12.2924,12.3904,12.2843,12.3822,127800.0
2008-02-25 11:15:00,15.17,15.2,15.13,15.2,81600.0,12.3822,12.4067,12.3496,12.4067,81600.0
2008-02-25 11:20:00,15.2,15.28,15.17,15.26,108200.0,12.4067,12.472,12.3822,12.4557,108200.0
2008-02-25 11:25:00,15.26,15.35,15.25,15.35,139000.0,12.4557,12.5291,12.4475,12.5291,139000.0
2008-02-25 11:30:00,15.33,15.34,15.27,15.28,64300.0,12.5128,12.521,12.4638,12.472,64300.0
2008-02-25 11:35:00,15.29,15.31,15.23,15.24,154900.0,12.4802,12.4965,12.4312,12.4393,154900.0
2008-02-25 11:40:00,15.24,15.28,15.23,15.26,98800.0,12.4393,12.472,12.4312,12.4557,98800.0
2008-02-25 11:45:00,15.27,15.31,15.2,15.21,38900.0,12.4638,12.4965,12.4067,12.4149,38900.0
2008-02-25 11:50:00,15.22,15.27,15.18,15.18,56100.0,12.423,12.4638,12.3904,12.3904,56100.0
2008-02-25 11:55:00,15.18,15.19,15.07,15.08,69700.0,12.3904,12.3985,12.3006,12.3087,69700.0
2008-02-25 12:00:00,15.08,15.12,15.06,15.07,43800.0,12.3087,12.3414,12.2924,12.3006,43800.0
2008-02-25 12:05:00,15.06,15.14,15.06,15.09,46900.0,12.2924,12.3577,12.2924,12.3169,46900.0
2008-02-25 12:10:00,15.08,15.17,15.08,15.09,61400.0,12.3087,12.3822,12.3087,12.3169,61400.0
2008-02-25 12:15:00,15.09,15.1,14.96,14.97,45800.0,12.3169,12.3251,12.2108,12.219,45800.0
2008-02-25 12:20:00,14.96,15.01,14.94,14.96,48600.0,12.2108,12.2516,12.1945,12.2108,48600.0
2008-02-25 12:25:00,14.96,15.01,14.96,14.99,25100.0,12.2108,12.2516,12.2108,12.2353,25100.0
2008-02-25 12:30:00,15.0,15.05,14.98,15.05,36100.0,12.2434,12.2843,12.2271,12.2843,36100.0
2008-02-25 12:35:00,15.05,15.07,15.05,15.06,7900.0,12.2843,12.3006,12.2843,12.2924,7900.0
2008-02-25 12:40:00,15.06,15.08,15.05,15.08,14400.0,12.2924,12.3087,12.2843,12.3087,14400.0
2008-02-25 12:45:00,15.08,15.14,15.08,15.1,44700.0,12.3087,12.3577,12.3087,12.3251,44700.0
2008-02-25 12:50:00,15.11,15.13,15.1,15.11,37600.0,12.3332,12.3496,12.3251,12.3332,37600.0
2008-02-25 12:55:00,15.1,15.12,15.07,15.11,13500.0,12.3251,12.3414,12.3006,12.3332,13500.0
2008-02-25 13:00:00,15.11,15.11,15.06,15.08,25000.0,12.3332,12.3332,12.2924,12.3087,25000.0
2008-02-25 13:05:00,15.08,15.19,15.07,15.18,43900.0,12.3087,12.3985,12.3006,12.3904,43900.0
2008-02-25 13:10:00,15.16,15.16,15.07,15.14,77300.0,12.374,12.374,12.3006,12.3577,77300.0
2008-02-25 13:15:00,15.14,15.15,15.06,15.06,38300.0,12.3577,12.3659,12.2924,12.2924,38300.0
2008-02-25 13:20:00,15.07,15.1,15.0,15.03,43900.0,12.3006,12.3251,12.2434,12.2679,43900.0
2008-02-25 13:25:00,15.03,15.04,14.93,14.93,67200.0,12.2679,12.2761,12.1863,12.1863,67200.0
2008-02-25 13:30:00,14.93,14.99,14.87,14.88,129800.0,12.1863,12.2353,12.1373,12.1455,129800.0
2008-02-25 13:35:00,14.88,14.91,14.87,14.88,99100.0,12.1455,12.17,12.1373,12.1455,99100.0
2008-02-25 13:40:00,14.88,14.95,14.86,14.95,38600.0,12.1455,12.2026,12.1292,12.2026,38600.0
2008-02-25 13:45:00,14.96,14.99,14.93,14.95,64300.0,12.2108,12.2353,12.1863,12.2026,64300.0
2008-02-25 13:50:00,14.95,15.05,14.94,15.01,94700.0,12.2026,12.2843,12.1945,12.2516,94700.0
2008-02-25 13:55:00,15.02,15.02,14.96,14.96,35400.0,12.2598,12.2598,12.2108,12.2108,35400.0
2008-02-25 14:00:00,14.97,15.0,14.93,14.98,76900.0,12.219,12.2434,12.1863,12.2271,76900.0
2008-02-25 14:05:00,14.99,15.0,14.91,14.94,102700.0,12.2353,12.2434,12.17,12.1945,102700.0
2008-02-25 14:10:00,14.95,15.02,14.93,15.01,63400.0,12.2026,12.2598,12.1863,12.2516,63400.0
2008-02-25 14:15:00,15.01,15.01,14.96,14.98,107400.0,12.2516,12.2516,12.2108,12.2271,107400.0
2008-02-25 14:20:00,14.99,15.01,14.93,14.96,95700.0,12.2353,12.2516,12.1863,12.2108,95700.0
2008-02-25 14:25:00,14.96,15.3,14.96,15.25,136100.0,12.2108,12.4883,12.2108,12.4475,136100.0
2008-02-25 14:30:00,15.26,15.32,15.19,15.2,106500.0,12.4557,12.5046,12.3985,12.4067,106500.0
2008-02-25 14:35:00,15.2,15.21,15.14,15.19,103600.0,12.4067,12.4149,12.3577,12.3985,103600.0
2008-02-25 14:40:00,15.19,15.23,15.06,15.08,114900.0,12.3985,12.4312,12.2924,12.3087,114900.0
2008-02-25 14:45:00,15.08,15.15,15.07,15.12,123100.0,12.3087,12.3659,12.3006,12.3414,123100.0
2008-02-25 14:50:00,15.15,15.21,15.06,15.2,93500.0,12.3659,12.4149,12.2924,12.4067,93500.0
2008-02-25 14:55:00,15.17,15.23,15.12,15.17,79100.0,12.3822,12.4312,12.3414,12.3822,79100.0
2008-02-25 15:00:00,15.19,15.25,15.17,15.24,75900.0,12.3985,12.4475,12.3822,12.4393,75900.0
2008-02-25 15:05:00,15.24,15.27,15.13,15.19,106000.0,12.4393,12.4638,12.3496,12.3985,106000.0
2008-02-25 15:10:00,15.19,15.23,15.13,15.17,155600.0,12.3985,12.4312,12.3496,12.3822,155600.0
2008-02-25 15:15:00,15.17,15.28,15.17,15.27,157800.0,12.3822,12.472,12.3822,12.4638,157800.0
2008-02-25 15:20:00,15.25,15.3,15.24,15.29,132500.0,12.4475,12.4883,12.4393,12.4802,132500.0
2008-02-25 15:25:00,15.29,15.38,15.29,15.36,108800.0,12.4802,12.5536,12.4802,12.5373,108800.0
2008-02-25 15:30:00,15.35,15.39,15.3,15.35,141800.0,12.5291,12.5618,12.4883,12.5291,141800.0
2008-02-25 15:35:00,15.35,15.49,15.35,15.48,180300.0,12.5291,12.6434,12.5291,12.6352,180300.0
2008-02-25 15:40:00,15.48,15.54,15.4,15.4,228000.0,12.6352,12.6842,12.5699,12.5699,228000.0
2008-02-25 15:45:00,15.41,15.5,15.4,15.43,438300.0,12.5781,12.6516,12.5699,12.5944,438300.0
2008-02-25 15:50:00,15.43,15.53,15.42,15.51,196900.0,12.5944,12.6761,12.5863,12.6597,196900.0
2008-02-25 15:55:00,15.52,15.54,15.48,15.49,215800.0,12.6679,12.6842,12.6352,12.6434,215800.0
2008-02-26 09:30:00,15.4,15.49,15.25,15.49,64800.0,12.5699,12.6434,12.4475,12.6434,64800.0
2008-02-26 09:35:00,15.48,15.69,15.46,15.68,93300.0,12.6352,12.8066,12.6189,12.7985,93300.0
2008-02-26 09:40:00,15.68,15.87,15.67,15.79,118000.0,12.7985,12.9536,12.7903,12.8883,118000.0
2008-02-26 09:45:00,15.79,16.0,15.77,15.77,167200.0,12.8883,13.0597,12.8719,12.8719,167200.0
2008-02-26 09:50:00,15.78,15.88,15.77,15.79,129900.0,12.8801,12.9617,12.8719,12.8883,129900.0
2008-02-26 09:55:00,15.8,15.95,15.79,15.95,151300.0,12.8964,13.0189,12.8883,13.0189,151300.0
2008-02-26 10:00:00,15.95,15.96,15.81,15.96,195600.0,13.0189,13.027,12.9046,13.027,195600.0
2008-02-26 10:05:00,15.96,16.1,15.95,16.06,195400.0,13.027,13.1413,13.0189,13.1087,195400.0
2008-02-26 10:10:00,16.06,16.12,15.92,15.92,173800.0,13.1087,13.1576,12.9944,12.9944,173800.0
2008-02-26 10:15:00,15.91,16.03,15.87,15.87,144800.0,12.9862,13.0842,12.9536,12.9536,144800.0
2008-02-26 10:20:00,15.86,15.96,15.8,15.9,160000.0,12.9454,13.027,12.8964,12.9781,160000.0
2008-02-26 10:25:00,15.91,15.91,15.8,15.85,119400.0,12.9862,12.9862,12.8964,12.9372,119400.0
2008-02-26 10:30:00,15.84,15.98,15.79,15.98,106500.0,12.9291,13.0434,12.8883,13.0434,106500.0
2008-02-26 10:35:00,15.97,16.0,15.89,15.93,150500.0,13.0352,13.0597,12.9699,13.0025,150500.0
2008-02-26 10:40:00,15.93,15.93,15.81,15.81,143100.0,13.0025,13.0025,12.9046,12.9046,143100.0
2008-02-26 10:45:00,15.83,15.94,15.81,15.9,94900.0,12.9209,13.0107,12.9046,12.9781,94900.0
2008-02-26 10:50:00,15.91,16.04,15.87,15.99,184500.0,12.9862,13.0923,12.9536,13.0515,184500.0
2008-02-26 10:55:00,15.99,16.04,15.96,16.02,194000.0,13.0515,13.0923,13.027,13.076,194000.0
2008-02-26 11:00:00,16.01,16.05,15.92,16.0,118300.0,13.0678,13.1005,12.9944,13.0597,118300.0
2008-02-26 11:05:00,16.0,16.04,15.94,15.96,96300.0,13.0597,13.0923,13.0107,13.027,96300.0
2008-02-26 11:10:00,15.96,16.04,15.9,16.01,106000.0,13.027,13.0923,12.9781,13.0678,106000.0
2008-02-26 11:15:00,16.01,16.05,15.92,15.98,163700.0,13.0678,13.1005,12.9944,13.0434,163700.0
2008-02-26 11:20:00,15.98,16.04,15.98,16.03,38000.0,13.0434,13.0923,13.0434,13.0842,38000.0
2008-02-26 11:25:00,16.03,16.05,15.99,16.01,58500.0,13.0842,13.1005,13.0515,13.0678,58500.0
2008-02-26 11:30:00,16.01,16.09,16.0,16.09,67400.0,13.0678,13.1331,13.0597,13.1331,67400.0
2008-02-26 11:35:00,16.09,16.16,16.08,16.13,116100.0,13.1331,13.1903,13.125,13.1658,116100.0
2008-02-26 11:40:00,16.13,16.16,16.08,16.1,105400.0,13.1658,13.1903,13.125,13.1413,105400.0
2008-02-26 11:45:00,16.09,16.14,16.07,16.13,157400.0,13.1331,13.174,13.1168,13.1658,157400.0
2008-02-26 11:50:00,16.11,16.22,16.1,16.19,165000.0,13.1495,13.2392,13.1413,13.2148,165000.0
2008-02-26 11:55:00,16.19,16.25,16.16,16.25,137900.0,13.2148,13.2637,13.1903,13.2637,137900.0
2008-02-26 12:00:00,16.25,16.39,16.25,16.39,165200.0,13.2637,13.378,13.2637,13.378,165200.0
2008-02-26 12:05:00,16.39,16.44,16.34,16.41,192100.0,13.378,13.4188,13.3372,13.3943,192100.0
2008-02-26 12:10:00,16.41,16.47,16.41,16.44,124700.0,13.3943,13.4433,13.3943,13.4188,124700.0
2008-02-26 12:15:00,16.44,16.59,16.42,16.57,284300.0,13.4188,13.5413,13.4025,13.5249,284300.0
2008-02-26 12:20:00,16.58,16.72,16.57,16.67,251400.0,13.5331,13.6474,13.5249,13.6066,251400.0
2008-02-26 12:25:00,16.67,16.68,16.6,16.63,182600.0,13.6066,13.6147,13.5494,13.5739,182600.0
2008-02-26 12:30:00,16.62,16.63,16.53,16.55,278300.0,13.5657,13.5739,13.4923,13.5086,278300.0
2008-02-26 12:35:00,16.55,16.6,16.47,16.51,243800.0,13.5086,13.5494,13.4433,13.476,243800.0
2008-02-26 12:40:00,16.51,16.51,16.41,16.44,88300.0,13.476,13.476,13.3943,13.4188,88300.0
2008-02-26 12:45:00,16.45,16.46,16.36,16.43,130800.0,13.427,13.4351,13.3535,13.4107,130800.0
2008-02-26 12:50:00,16.43,16.53,16.36,16.38,159200.0,13.4107,13.4923,13.3535,13.3698,159200.0
2008-02-26 12:55:00,16.36,16.48,16.35,16.48,99900.0,13.3535,13.4515,13.3454,13.4515,99900.0
2008-02-26 13:00:00,16.46,16.59,16.44,16.53,88800.0,13.4351,13.5413,13.4188,13.4923,88800.0
2008-02-26 13:05:00,16.53,16.55,16.46,16.47,39000.0,13.4923,13.5086,13.4351,13.4433,39000.0
2008-02-26 13:10:00,16.47,16.53,16.45,16.5,87800.0,13.4433,13.4923,13.427,13.4678,87800.0
2008-02-26 13:15:00,16.51,16.59,16.5,16.51,154600.0,13.476,13.5413,13.4678,13.476,154600.0
2008-02-26 13:20:00,16.5,16.52,16.41,16.42,140700.0,13.4678,13.4841,13.3943,13.4025,140700.0
2008-02-26 13:25:00,16.41,16.46,16.38,16.43,80500.0,13.3943,13.4351,13.3698,13.4107,80500.0
2008-02-26 13:30:00,16.43,16.48,16.41,16.43,50900.0,13.4107,13.4515,13.3943,13.4107,50900.0
2008-02-26 13:35:00,16.43,16.46,16.41,16.46,32100.0,13.4107,13.4351,13.3943,13.4351,32100.0
2008-02-26 13:40:00,16.45,16.49,16.44,16.47,32600.0,13.427,13.4596,13.4188,13.4433,32600.0
2008-02-26 13:45:00,16.47,16.48,16.41,16.44,46100.0,13.4433,13.4515,13.3943,13.4188,46100.0
2008-02-26 13:50:00,16.44,16.48,16.4,16.44,70200.0,13.4188,13.4515,13.3862,13.4188,70200.0
2008-02-26 13:55:00,16.44,16.45,16.36,16.37,78400.0,13.4188,13.427,13.3535,13.3617,78400.0
2008-02-26 14:00:00,16.38,16.43,16.34,16.38,141200.0,13.3698,13.4107,13.3372,13.3698,141200.0
2008-02-26 14:05:00,16.4,16.45,16.38,16.45,50900.0,13.3862,13.427,13.3698,13.427,50900.0
2008-02-26 14:10:00,16.45,16.49,16.41,16.43,76500.0,13.427,13.4596,13.3943,13.4107,76500.0
2008-02-26 14:15:00,16.44,16.5,16.44,16.47,67800.0,13.4188,13.4678,13.4188,13.4433,67800.0
2008-02-26 14:20:00,16.47,16.51,16.46,16.49,97900.0,13.4433,13.476,13.4351,13.4596,97900.0
2008-02-26 14:25:00,16.48,16.53,16.48,16.49,88800.0,13.4515,13.4923,13.4515,13.4596,88800.0
2008-02-26 14:30:00,16.5,16.58,16.49,16.56,214500.0,13.4678,13.5331,13.4596,13.5168,214500.0
2008-02-26 14:35:00,16.57,16.58,16.5,16.52,137600.0,13.5249,13.5331,13.4678,13.4841,137600.0
2008-02-26 14:40:00,16.51,16.55,16.46,16.52,90700.0,13.476,13.5086,13.4351,13.4841,90700.0
2008-02-26 14:45:00,16.5,16.55,16.47,16.54,70700.0,13.4678,13.5086,13.4433,13.5004,70700.0
2008-02-26 14:50:00,16.55,16.61,16.51,16.6,211500.0,13.5086,13.5576,13.476,13.5494,211500.0
2008-02-26 14:55:00,16.58,16.63,16.56,16.6,122200.0,13.5331,13.5739,13.5168,13.5494,122200.0
2008-02-26 15:00:00,16.6,16.61,16.49,16.49,161000.0,13.5494,13.5576,13.4596,13.4596,161000.0
2008-02-26 15:05:00,16.49,16.56,16.48,16.51,140200.0,13.4596,13.5168,13.4515,13.476,140200.0
2008-02-26 15:10:00,16.52,16.53,16.43,16.48,170000.0,13.4841,13.4923,13.4107,13.4515,170000.0
2008-02-26 15:15:00,16.48,16.54,16.42,16.49,208000.0,13.4515,13.5004,13.4025,13.4596,208000.0
2008-02-26 15:20:00,16.51,16.51,16.39,16.44,228300.0,13.476,13.476,13.378,13.4188,228300.0
2008-02-26 15:25:00,16.44,16.47,16.35,16.46,259200.0,13.4188,13.4433,13.3454,13.4351,259200.0
2008-02-26 15:30:00,16.46,16.48,16.34,16.36,307300.0,13.4351,13.4515,13.3372,13.3535,307300.0
2008-02-26 15:35:00,16.36,16.43,16.36,16.38,308600.0,13.3535,13.4107,13.3535,13.3698,308600.0
2008-02-26 15:40:00,16.37,16.46,16.37,16.38,181400.0,13.3617,13.4351,13.3617,13.3698,181400.0
2008-02-26 15:45:00,16.4,16.42,16.34,16.4,185300.0,13.3862,13.4025,13.3372,13.3862,185300.0
2008-02-26 15:50:00,16.4,16.52,16.39,16.52,286500.0,13.3862,13.4841,13.378,13.4841,286500.0
2008-02-26 15:55:00,16.52,16.52,16.42,16.44,241500.0,13.4841,13.4841,13.4025,13.4188,241500.0
2008-02-27 09:30:00,16.36,16.54,16.26,16.5,206200.0,13.3535,13.5004,13.2719,13.4678,206200.0
2008-02-27 09:35:00,16.51,16.6,16.4,16.6,172000.0,13.476,13.5494,13.3862,13.5494,172000.0
2008-02-27 09:40:00,16.61,16.95,16.59,16.92,209400.0,13.5576,13.8351,13.5413,13.8106,209400.0
2008-02-27 09:45:00,16.93,16.98,16.65,16.75,251400.0,13.8188,13.8596,13.5902,13.6719,251400.0
2008-02-27 09:50:00,16.75,16.92,16.74,16.79,172300.0,13.6719,13.8106,13.6637,13.7045,172300.0
2008-02-27 09:55:00,16.77,16.78,16.67,16.7,107300.0,13.6882,13.6963,13.6066,13.631,107300.0
2008-02-27 10:00:00,16.71,16.85,16.58,16.85,196900.0,13.6392,13.7535,13.5331,13.7535,196900.0
2008-02-27 10:05:00,16.85,16.95,16.68,16.95,115300.0,13.7535,13.8351,13.6147,13.8351,115300.0
2008-02-27 10:10:00,16.95,16.98,16.8,16.93,126100.0,13.8351,13.8596,13.7127,13.8188,126100.0
2008-02-27 10:15:00,16.93,16.93,16.82,16.89,142100.0,13.8188,13.8188,13.729,13.7861,142100.0
2008-02-27 10:20:00,16.88,16.88,16.79,16.82,114400.0,13.778,13.778,13.7045,13.729,114400.0
2008-02-27 10:25:00,16.81,16.83,16.72,16.72,172700.0,13.7208,13.7371,13.6474,13.6474,172700.0
2008-02-27 10:30:00,16.71,16.89,16.71,16.85,183300.0,13.6392,13.7861,13.6392,13.7535,183300.0
2008-02-27 10:35:00,16.85,16.88,16.8,16.8,190300.0,13.7535,13.778,13.7127,13.7127,190300.0
2008-02-27 10:40:00,16.81,16.98,16.8,16.96,217500.0,13.7208,13.8596,13.7127,13.8433,217500.0
2008-02-27 10:45:00,16.97,17.14,16.93,17.08,424600.0,13.8514,13.9902,13.8188,13.9412,424600.0
2008-02-27 10:50:00,17.1,17.6,17.05,17.52,844400.0,13.9575,14.3656,13.9167,14.3003,844400.0
2008-02-27 10:55:00,17.55,17.6,17.4,17.42,272900.0,14.3248,14.3656,14.2024,14.2187,272900.0
2008-02-27 11:00:00,17.4,17.47,17.34,17.46,247600.0,14.2024,14.2595,14.1534,14.2514,247600.0
2008-02-27 11:05:00,17.47,17.6,17.46,17.5,320200.0,14.2595,14.3656,14.2514,14.284,320200.0
2008-02-27 11:10:00,17.5,17.5,17.38,17.45,189000.0,14.284,14.284,14.1861,14.2432,189000.0
2008-02-27 11:15:00,17.45,17.47,17.27,17.32,222700.0,14.2432,14.2595,14.0963,14.1371,222700.0
2008-02-27 11:20:00,17.3,17.43,17.25,17.27,182600.0,14.1208,14.2269,14.08,14.0963,182600.0
2008-02-27 11:25:00,17.26,17.27,17.14,17.17,209300.0,14.0881,14.0963,13.9902,14.0147,209300.0
2008-02-27 11:30:00,17.17,17.21,17.06,17.09,239200.0,14.0147,14.0473,13.9249,13.9494,239200.0
2008-02-27 11:35:00,17.11,17.22,17.1,17.11,147100.0,13.9657,14.0555,13.9575,13.9657,147100.0
2008-02-27 11:40:00,17.11,17.14,17.08,17.1,87600.0,13.9657,13.9902,13.9412,13.9575,87600.0
2008-02-27 11:45:00,17.1,17.13,17.02,17.06,230500.0,13.9575,13.982,13.8922,13.9249,230500.0
2008-02-27 11:50:00,17.05,17.11,17.04,17.06,138100.0,13.9167,13.9657,13.9086,13.9249,138100.0
2008-02-27 11:55:00,17.06,17.13,17.05,17.13,69000.0,13.9249,13.982,13.9167,13.982,69000.0
2008-02-27 12:00:00,17.11,17.17,17.08,17.1,105200.0,13.9657,14.0147,13.9412,13.9575,105200.0
2008-02-27 12:05:00,17.1,17.12,17.07,17.12,47300.0,13.9575,13.9739,13.933,13.9739,47300.0
2008-02-27 12:10:00,17.12,17.19,17.11,17.14,95100.0,13.9739,14.031,13.9657,13.9902,95100.0
2008-02-27 12:15:00,17.14,17.14,17.05,17.05,86000.0,13.9902,13.9902,13.9167,13.9167,86000.0
2008-02-27 12:20:00,17.05,17.1,17.04,17.06,141400.0,13.9167,13.9575,13.9086,13.9249,141400.0
2008-02-27 12:25:00,17.06,17.1,17.03,17.07,99100.0,13.9249,13.9575,13.9004,13.933,99100.0
2008-02-27 12:30:00,17.09,17.17,17.05,17.12,141700.0,13.9494,14.0147,13.9167,13.9739,141700.0
2008-02-27 12:35:00,17.12,17.2,17.12,17.14,107600.0,13.9739,14.0392,13.9739,13.9902,107600.0
2008-02-27 12:40:00,17.14,17.18,17.11,17.18,69800.0,13.9902,14.0228,13.9657,14.0228,69800.0
2008-02-27 12:45:00,17.17,17.21,17.05,17.07,169800.0,14.0147,14.0473,13.9167,13.933,169800.0
2008-02-27 12:50:00,17.07,17.11,17.01,17.06,95200.0,13.933,13.9657,13.8841,13.9249,95200.0
2008-02-27 12:55:00,17.07,17.1,17.03,17.08,75600.0,13.933,13.9575,13.9004,13.9412,75600.0
2008-02-27 13:00:00,17.07,17.12,17.04,17.08,110000.0,13.933,13.9739,13.9086,13.9412,110000.0
2008-02-27 13:05:00,17.09,17.09,16.98,16.99,110800.0,13.9494,13.9494,13.8596,13.8677,110800.0
2008-02-27 13:10:00,16.99,17.0,16.93,16.96,134400.0,13.8677,13.8759,13.8188,13.8433,134400.0
2008-02-27 13:15:00,16.97,17.0,16.93,16.97,131500.0,13.8514,13.8759,13.8188,13.8514,131500.0
2008-02-27 13:20:00,16.97,17.0,16.73,16.87,217900.0,13.8514,13.8759,13.6555,13.7698,217900.0
2008-02-27 13:25:00,16.87,16.92,16.82,16.84,210000.0,13.7698,13.8106,13.729,13.7453,210000.0
2008-02-27 13:30:00,16.83,16.88,16.8,16.83,159600.0,13.7371,13.778,13.7127,13.7371,159600.0
2008-02-27 13:35:00,16.83,16.84,16.73,16.73,130600.0,13.7371,13.7453,13.6555,13.6555,130600.0
2008-02-27 13:40:00,16.74,16.79,16.72,16.76,97200.0,13.6637,13.7045,13.6474,13.68,97200.0
2008-02-27 13:45:00,16.76,16.86,16.75,16.83,193500.0,13.68,13.7616,13.6719,13.7371,193500.0
2008-02-27 13:50:00,16.82,16.91,16.8,16.89,114200.0,13.729,13.8024,13.7127,13.7861,114200.0
2008-02-27 13:55:00,16.9,16.96,16.87,16.95,97300.0,13.7943,13.8433,13.7698,13.8351,97300.0
2008-02-27 14:00:00,16.94,16.94,16.77,16.8,120000.0,13.8269,13.8269,13.6882,13.7127,120000.0
2008-02-27 14:05:00,16.8,16.82,16.72,16.82,122100.0,13.7127,13.729,13.6474,13.729,122100.0
2008-02-27 14:10:00,16.81,16.84,16.71,16.77,187700.0,13.7208,13.7453,13.6392,13.6882,187700.0
2008-02-27 14:15:00,16.77,16.84,16.74,16.82,91300.0,13.6882,13.7453,13.6637,13.729,91300.0
2008-02-27 14:20:00,16.82,16.82,16.65,16.65,164000.0,13.729,13.729,13.5902,13.5902,164000.0
2008-02-27 14:25:00,16.66,16.73,16.61,16.68,140300.0,13.5984,13.6555,13.5576,13.6147,140300.0
2008-02-27 14:30:00,16.69,16.82,16.69,16.82,75500.0,13.6229,13.729,13.6229,13.729,75500.0
2008-02-27 14:35:00,16.81,16.87,16.76,16.8,100900.0,13.7208,13.7698,13.68,13.7127,100900.0
2008-02-27 14:40:00,16.8,16.96,16.79,16.94,118300.0,13.7127,13.8433,13.7045,13.8269,118300.0
2008-02-27 14:45:00,16.95,16.97,16.89,16.89,123300.0,13.8351,13.8514,13.7861,13.7861,123300.0
2008-02-27 14:50:00,16.89,16.9,16.81,16.84,119600.0,13.7861,13.7943,13.7208,13.7453,119600.0
2008-02-27 14:55:00,16.84,16.91,16.77,16.9,162000.0,13.7453,13.8024,13.6882,13.7943,162000.0
2008-02-27 15:00:00,16.9,16.99,16.87,16.95,119400.0,13.7943,13.8677,13.7698,13.8351,119400.0
2008-02-27 15:05:00,16.95,16.99,16.88,16.92,172800.0,13.8351,13.8677,13.778,13.8106,172800.0
2008-02-27 15:10:00,16.9,16.96,16.86,16.92,107600.0,13.7943,13.8433,13.7616,13.8106,107600.0
2008-02-27 15:15:00,16.92,17.0,16.91,16.98,115300.0,13.8106,13.8759,13.8024,13.8596,115300.0
2008-02-27 15:20:00,16.97,17.04,16.97,16.99,172600.0,13.8514,13.9086,13.8514,13.8677,172600.0
2008-02-27 15:25:00,17.0,17.11,16.96,17.08,149900.0,13.8759,13.9657,13.8433,13.9412,149900.0
2008-02-27 15:30:00,17.09,17.11,17.01,17.02,171900.0,13.9494,13.9657,13.8841,13.8922,171900.0
2008-02-27 15:35:00,17.02,17.09,17.0,17.06,138200.0,13.8922,13.9494,13.8759,13.9249,138200.0
2008-02-27 15:40:00,17.06,17.08,17.0,17.07,197600.0,13.9249,13.9412,13.8759,13.933,197600.0
2008-02-27 15:45:00,17.06,17.11,16.99,17.09,391900.0,13.9249,13.9657,13.8677,13.9494,391900.0
2008-02-27 15:50:00,17.09,17.09,17.0,17.05,291500.0,13.9494,13.9494,13.8759,13.9167,291500.0
2008-02-27 15:55:00,17.05,17.11,17.03,17.07,304600.0,13.9167,13.9657,13.9004,13.933,304600.0
2008-02-28 09:30:00,16.76,16.93,16.7,16.82,263400.0,13.68,13.8188,13.631,13.729,263400.0
2008-02-28 09:35:00,16.81,16.9,16.76,16.79,127400.0,13.7208,13.7943,13.68,13.7045,127400.0
2008-02-28 09:40:00,16.78,16.88,16.55,16.55,219500.0,13.6963,13.778,13.5086,13.5086,219500.0
2008-02-28 09:45:00,16.57,16.7,16.46,16.57,155800.0,13.5249,13.631,13.4351,13.5249,155800.0
2008-02-28 09:50:00,16.57,16.64,16.54,16.59,116600.0,13.5249,13.5821,13.5004,13.5413,116600.0
2008-02-28 09:55:00,16.6,16.61,16.4,16.4,127500.0,13.5494,13.5576,13.3862,13.3862,127500.0
2008-02-28 10:00:00,16.4,16.61,16.4,16.52,146100.0,13.3862,13.5576,13.3862,13.4841,146100.0
2008-02-28 10:05:00,16.51,16.57,16.43,16.46,655300.0,13.476,13.5249,13.4107,13.4351,655300.0
2008-02-28 10:10:00,16.46,16.59,16.45,16.55,72800.0,13.4351,13.5413,13.427,13.5086,72800.0
2008-02-28 10:15:00,16.54,16.67,16.52,16.64,142600.0,13.5004,13.6066,13.4841,13.5821,142600.0
2008-02-28 10:20:00,16.64,16.66,16.55,16.57,116100.0,13.5821,13.5984,13.5086,13.5249,116100.0
2008-02-28 10:25:00,16.57,16.63,16.49,16.63,130800.0,13.5249,13.5739,13.4596,13.5739,130800.0
2008-02-28 10:30:00,16.63,16.63,16.5,16.54,79000.0,13.5739,13.5739,13.4678,13.5004,79000.0
2008-02-28 10:35:00,16.54,16.6,16.51,16.57,85000.0,13.5004,13.5494,13.476,13.5249,85000.0
2008-02-28 10:40:00,16.57,16.62,16.53,16.57,139600.0,13.5249,13.5657,13.4923,13.5249,139600.0
2008-02-28 10:45:00,16.56,16.56,16.45,16.47,83000.0,13.5168,13.5168,13.427,13.4433,83000.0
2008-02-28 10:50:00,16.45,16.52,16.45,16.47,111900.0,13.427,13.4841,13.427,13.4433,111900.0
2008-02-28 10:55:00,16.48,16.48,16.4,16.41,118200.0,13.4515,13.4515,13.3862,13.3943,118200.0
2008-02-28 11:00:00,16.41,16.47,16.29,16.3,227600.0,13.3943,13.4433,13.2964,13.3045,227600.0
2008-02-28 11:05:00,16.3,16.31,16.21,16.22,165100.0,13.3045,13.3127,13.2311,13.2392,165100.0
2008-02-28 11:10:00,16.23,16.24,16.09,16.15,293500.0,13.2474,13.2556,13.1331,13.1821,293500.0
2008-02-28 11:15:00,16.15,16.16,16.06,16.07,427900.0,13.1821,13.1903,13.1087,13.1168,427900.0
2008-02-28 11:20:00,16.07,16.12,16.01,16.02,232100.0,13.1168,13.1576,13.0678,13.076,232100.0
2008-02-28 11:25:00,16.02,16.02,15.93,15.95,230700.0,13.076,13.076,13.0025,13.0189,230700.0
2008-02-28 11:30:00,15.95,16.0,15.92,15.94,114900.0,13.0189,13.0597,12.9944,13.0107,114900.0
2008-02-28 11:35:00,15.94,15.97,15.88,15.97,111200.0,13.0107,13.0352,12.9617,13.0352,111200.0
2008-02-28 11:40:00,15.98,16.0,15.93,15.95,152100.0,13.0434,13.0597,13.0025,13.0189,152100.0
2008-02-28 11:45:00,15.95,16.01,15.9,15.91,157900.0,13.0189,13.0678,12.9781,12.9862,157900.0
2008-02-28 11:50:00,15.92,15.94,15.83,15.89,150500.0,12.9944,13.0107,12.9209,12.9699,150500.0
2008-02-28 11:55:00,15.88,15.89,15.83,15.84,124000.0,12.9617,12.9699,12.9209,12.9291,124000.0
2008-02-28 12:00:00,15.84,15.88,15.81,15.85,71900.0,12.9291,12.9617,12.9046,12.9372,71900.0
2008-02-28 12:05:00,15.85,15.89,15.79,15.8,96400.0,12.9372,12.9699,12.8883,12.8964,96400.0
2008-02-28 12:10:00,15.8,15.8,15.72,15.75,146100.0,12.8964,12.8964,12.8311,12.8556,146100.0
2008-02-28 12:15:00,15.75,15.76,15.72,15.74,67400.0,12.8556,12.8638,12.8311,12.8475,67400.0
2008-02-28 12:20:00,15.75,15.77,15.72,15.74,83300.0,12.8556,12.8719,12.8311,12.8475,83300.0
2008-02-28 12:25:00,15.75,15.75,15.63,15.64,219200.0,12.8556,12.8556,12.7577,12.7658,219200.0
2008-02-28 12:30:00,15.63,15.68,15.62,15.63,247100.0,12.7577,12.7985,12.7495,12.7577,247100.0
2008-02-28 12:35:00,15.63,15.65,15.57,15.61,163500.0,12.7577,12.774,12.7087,12.7413,163500.0
2008-02-28 12:40:00,15.61,15.63,15.53,15.61,168200.0,12.7413,12.7577,12.6761,12.7413,168200.0
2008-02-28 12:45:00,15.61,15.82,15.61,15.74,158800.0,12.7413,12.9128,12.7413,12.8475,158800.0
2008-02-28 12:50:00,15.74,15.75,15.66,15.68,43800.0,12.8475,12.8556,12.7822,12.7985,43800.0
2008-02-28 12:55:00,15.68,15.73,15.67,15.69,22800.0,12.7985,12.8393,12.7903,12.8066,22800.0
2008-02-28 13:00:00,15.68,15.72,15.64,15.71,41400.0,12.7985,12.8311,12.7658,12.823,41400.0
2008-02-28 13:05:00,15.7,15.9,15.69,15.9,76200.0,12.8148,12.9781,12.8066,12.9781,76200.0
2008-02-28 13:10:00,15.9,16.02,15.89,15.95,203300.0,12.9781,13.076,12.9699,13.0189,203300.0
2008-02-28 13:15:00,15.94,15.96,15.81,15.83,60000.0,13.0107,13.027,12.9046,12.9209,60000.0
2008-02-28 13:20:00,15.83,15.9,15.82,15.89,43700.0,12.9209,12.9781,12.9128,12.9699,43700.0
2008-02-28 13:25:00,15.89,15.92,15.83,15.83,74700.0,12.9699,12.9944,12.9209,12.9209,74700.0
2008-02-28 13:30:00,15.85,15.88,15.84,15.86,41000.0,12.9372,12.9617,12.9291,12.9454,41000.0
2008-02-28 13:35:00,15.86,15.87,15.81,15.82,98800.0,12.9454,12.9536,12.9046,12.9128,98800.0
2008-02-28 13:40:00,15.83,15.85,15.75,15.77,171300.0,12.9209,12.9372,12.8556,12.8719,171300.0
2008-02-28 13:45:00,15.78,15.79,15.73,15.78,55200.0,12.8801,12.8883,12.8393,12.8801,55200.0
2008-02-28 13:50:00,15.79,15.79,15.73,15.73,58000.0,12.8883,12.8883,12.8393,12.8393,58000.0
2008-02-28 13:55:00,15.73,15.79,15.71,15.77,116400.0,12.8393,12.8883,12.823,12.8719,116400.0
2008-02-28 14:00:00,15.78,15.79,15.69,15.7,143100.0,12.8801,12.8883,12.8066,12.8148,143100.0
2008-02-28 14:05:00,15.7,15.7,15.63,15.66,106500.0,12.8148,12.8148,12.7577,12.7822,106500.0
2008-02-28 14:10:00,15.66,15.71,15.6,15.7,170600.0,12.7822,12.823,12.7332,12.8148,170600.0
2008-02-28 14:15:00,15.7,15.71,15.65,15.7,103600.0,12.8148,12.823,12.774,12.8148,103600.0
2008-02-28 14:20:00,15.7,15.9,15.7,15.78,187700.0,12.8148,12.9781,12.8148,12.8801,187700.0
2008-02-28 14:25:00,15.78,15.84,15.72,15.73,75400.0,12.8801,12.9291,12.8311,12.8393,75400.0
2008-02-28 14:30:00,15.72,15.77,15.71,15.71,142900.0,12.8311,12.8719,12.823,12.823,142900.0
2008-02-28 14:35:00,15.71,15.71,15.62,15.65,157700.0,12.823,12.823,12.7495,12.774,157700.0
2008-02-28 14:40:00,15.65,15.68,15.61,15.65,93600.0,12.774,12.7985,12.7413,12.774,93600.0
2008-02-28 14:45:00,15.64,15.69,15.6,15.6,125200.0,12.7658,12.8066,12.7332,12.7332,125200.0
2008-02-28 14:50:00,15.61,15.65,15.6,15.62,187500.0,12.7413,12.774,12.7332,12.7495,187500.0
2008-02-28 14:55:00,15.62,15.66,15.61,15.66,146100.0,12.7495,12.7822,12.7413,12.7822,146100.0
2008-02-28 15:00:00,15.66,15.7,15.6,15.62,303000.0,12.7822,12.8148,12.7332,12.7495,303000.0
2008-02-28 15:05:00,15.62,15.63,15.57,15.58,145800.0,12.7495,12.7577,12.7087,12.7169,145800.0
2008-02-28 15:10:00,15.59,15.59,15.53,15.55,153200.0,12.725,12.725,12.6761,12.6924,153200.0
2008-02-28 15:15:00,15.54,15.54,15.38,15.38,297600.0,12.6842,12.6842,12.5536,12.5536,297600.0
2008-02-28 15:20:00,15.38,15.48,15.32,15.44,265500.0,12.5536,12.6352,12.5046,12.6026,265500.0
2008-02-28 15:25:00,15.45,15.47,15.37,15.41,161300.0,12.6108,12.6271,12.5455,12.5781,161300.0
2008-02-28 15:30:00,15.42,15.49,15.39,15.48,309100.0,12.5863,12.6434,12.5618,12.6352,309100.0
2008-02-28 15:35:00,15.48,15.53,15.45,15.5,192400.0,12.6352,12.6761,12.6108,12.6516,192400.0
2008-02-28 15:40:00,15.5,15.53,15.47,15.52,387300.0,12.6516,12.6761,12.6271,12.6679,387300.0
2008-02-28 15:45:00,15.52,15.54,15.43,15.43,301700.0,12.6679,12.6842,12.5944,12.5944,301700.0
2008-02-28 15:50:00,15.44,15.5,15.43,15.47,232300.0,12.6026,12.6516,12.5944,12.6271,232300.0
2008-02-28 15:55:00,15.47,15.56,15.44,15.51,371800.0,12.6271,12.7005,12.6026,12.6597,371800.0
2008-02-29 09:30:00,15.11,15.23,14.83,15.0,328600.0,12.3332,12.4312,12.1047,12.2434,328600.0
2008-02-29 09:35:00,15.01,15.13,14.95,15.0,155800.0,12.2516,12.3496,12.2026,12.2434,155800.0
2008-02-29 09:40:00,15.0,15.02,14.8,14.82,144300.0,12.2434,12.2598,12.0802,12.0965,144300.0
2008-02-29 09:45:00,14.81,14.89,14.72,14.74,206900.0,12.0884,12.1537,12.0149,12.0312,206900.0
2008-02-29 09:50:00,14.74,14.77,14.7,14.73,218500.0,12.0312,12.0557,11.9986,12.0231,218500.0
2008-02-29 09:55:00,14.74,14.77,14.72,14.72,210600.0,12.0312,12.0557,12.0149,12.0149,210600.0
2008-02-29 10:00:00,14.72,14.72,14.58,14.6,257800.0,12.0149,12.0149,11.9006,11.917,257800.0
2008-02-29 10:05:00,14.6,14.62,14.45,14.45,302200.0,11.917,11.9333,11.7945,11.7945,302200.0
2008-02-29 10:10:00,14.46,14.46,14.35,14.42,182800.0,11.8027,11.8027,11.7129,11.77,182800.0
2008-02-29 10:15:00,14.42,14.58,14.41,14.53,303300.0,11.77,11.9006,11.7619,11.8598,303300.0
2008-02-29 10:20:00,14.54,14.56,14.46,14.48,218200.0,11.868,11.8843,11.8027,11.819,218200.0
2008-02-29 10:25:00,14.47,14.53,14.46,14.46,229500.0,11.8108,11.8598,11.8027,11.8027,229500.0
2008-02-29 10:30:00,14.46,14.46,14.37,14.43,162300.0,11.8027,11.8027,11.7292,11.7782,162300.0
2008-02-29 10:35:00,14.43,14.45,14.32,14.32,241600.0,11.7782,11.7945,11.6884,11.6884,241600.0
2008-02-29 10:40:00,14.33,14.34,14.26,14.27,346200.0,11.6966,11.7047,11.6394,11.6476,346200.0
2008-02-29 10:45:00,14.28,14.28,14.16,14.23,370700.0,11.6558,11.6558,11.5578,11.615,370700.0
2008-02-29 10:50:00,14.23,14.25,14.17,14.23,201700.0,11.615,11.6313,11.566,11.615,201700.0
2008-02-29 10:55:00,14.23,14.31,14.21,14.24,269400.0,11.615,11.6803,11.5986,11.6231,269400.0
2008-02-29 11:00:00,14.24,14.26,14.18,14.21,167200.0,11.6231,11.6394,11.5741,11.5986,167200.0
2008-02-29 11:05:00,14.21,14.31,14.2,14.29,200600.0,11.5986,11.6803,11.5905,11.6639,200600.0
2008-02-29 11:10:00,14.29,14.38,14.22,14.35,195700.0,11.6639,11.7374,11.6068,11.7129,195700.0
2008-02-29 11:15:00,14.36,14.42,14.35,14.42,121900.0,11.7211,11.77,11.7129,11.77,121900.0
2008-02-29 11:20:00,14.43,14.45,14.39,14.43,119600.0,11.7782,11.7945,11.7455,11.7782,119600.0
2008-02-29 11:25:00,14.43,14.47,14.39,14.42,164500.0,11.7782,11.8108,11.7455,11.77,164500.0
2008-02-29 11:30:00,14.4,14.58,14.4,14.58,237000.0,11.7537,11.9006,11.7537,11.9006,237000.0
2008-02-29 11:35:00,14.58,14.58,14.53,14.57,128600.0,11.9006,11.9006,11.8598,11.8925,128600.0
2008-02-29 11:40:00,14.57,14.59,14.55,14.59,72500.0,11.8925,11.9088,11.8761,11.9088,72500.0
2008-02-29 11:45:00,14.59,14.6,14.55,14.55,117500.0,11.9088,11.917,11.8761,11.8761,117500.0
2008-02-29 11:50:00,14.56,14.58,14.55,14.58,67400.0,11.8843,11.9006,11.8761,11.9006,67400.0
2008-02-29 11:55:00,14.58,14.58,14.54,14.56,87600.0,11.9006,11.9006,11.868,11.8843,87600.0
2008-02-29 12:00:00,14.56,14.56,14.5,14.5,96300.0,11.8843,11.8843,11.8353,11.8353,96300.0
2008-02-29 12:05:00,14.5,14.52,14.5,14.51,27200.0,11.8353,11.8517,11.8353,11.8435,27200.0
2008-02-29 12:10:00,14.51,14.52,14.47,14.48,66600.0,11.8435,11.8517,11.8108,11.819,66600.0
2008-02-29 12:15:00,14.48,14.49,14.44,14.45,97300.0,11.819,11.8272,11.7864,11.7945,97300.0
2008-02-29 12:20:00,14.45,14.5,14.45,14.48,68900.0,11.7945,11.8353,11.7945,11.819,68900.0
2008-02-29 12:25:00,14.48,14.51,14.39,14.43,334200.0,11.819,11.8435,11.7455,11.7782,334200.0
2008-02-29 12:30:00,14.43,14.47,14.37,14.4,135300.0,11.7782,11.8108,11.7292,11.7537,135300.0
2008-02-29 12:35:00,14.4,14.4,14.34,14.35,54900.0,11.7537,11.7537,11.7047,11.7129,54900.0
2008-02-29 12:40:00,14.34,14.35,14.29,14.3,143000.0,11.7047,11.7129,11.6639,11.6721,143000.0
2008-02-29 12:45:00,14.3,14.38,14.29,14.36,83200.0,11.6721,11.7374,11.6639,11.7211,83200.0
2008-02-29 12:50:00,14.37,14.41,14.37,14.4,56400.0,11.7292,11.7619,11.7292,11.7537,56400.0
2008-02-29 12:55:00,14.39,14.41,14.38,14.39,88900.0,11.7455,11.7619,11.7374,11.7455,88900.0
2008-02-29 13:00:00,14.39,14.41,14.38,14.4,78500.0,11.7455,11.7619,11.7374,11.7537,78500.0
2008-02-29 13:05:00,14.39,14.41,14.35,14.4,129000.0,11.7455,11.7619,11.7129,11.7537,129000.0
2008-02-29 13:10:00,14.39,14.4,14.33,14.34,114900.0,11.7455,11.7537,11.6966,11.7047,114900.0
2008-02-29 13:15:00,14.34,14.34,14.27,14.31,134400.0,11.7047,11.7047,11.6476,11.6803,134400.0
2008-02-29 13:20:00,14.31,14.36,14.31,14.36,57700.0,11.6803,11.7211,11.6803,11.7211,57700.0
2008-02-29 13:25:00,14.35,14.36,14.29,14.31,48300.0,11.7129,11.7211,11.6639,11.6803,48300.0
2008-02-29 13:30:00,14.31,14.32,14.22,14.24,106200.0,11.6803,11.6884,11.6068,11.6231,106200.0
2008-02-29 13:35:00,14.23,14.24,14.2,14.21,101800.0,11.615,11.6231,11.5905,11.5986,101800.0
2008-02-29 13:40:00,14.2,14.22,14.19,14.2,54400.0,11.5905,11.6068,11.5823,11.5905,54400.0
2008-02-29 13:45:00,14.2,14.2,14.1,14.13,99800.0,11.5905,11.5905,11.5088,11.5333,99800.0
2008-02-29 13:50:00,14.13,14.14,14.09,14.1,79100.0,11.5333,11.5415,11.5007,11.5088,79100.0
2008-02-29 13:55:00,14.1,14.11,14.05,14.07,173200.0,11.5088,11.517,11.468,11.4844,173200.0
2008-02-29 14:00:00,14.06,14.09,14.04,14.09,404600.0,11.4762,11.5007,11.4599,11.5007,404600.0
2008-02-29 14:05:00,14.09,14.13,14.06,14.08,79400.0,11.5007,11.5333,11.4762,11.4925,79400.0
2008-02-29 14:10:00,14.07,14.1,14.05,14.07,96700.0,11.4844,11.5088,11.468,11.4844,96700.0
2008-02-29 14:15:00,14.06,14.11,14.05,14.1,62400.0,11.4762,11.517,11.468,11.5088,62400.0
2008-02-29 14:20:00,14.1,14.11,14.07,14.1,105100.0,11.5088,11.517,11.4844,11.5088,105100.0
2008-02-29 14:25:00,14.1,14.1,14.08,14.09,55200.0,11.5088,11.5088,11.4925,11.5007,55200.0
2008-02-29 14:30:00,14.09,14.09,13.95,13.96,215500.0,11.5007,11.5007,11.3864,11.3946,215500.0
2008-02-29 14:35:00,13.96,13.99,13.94,13.99,95700.0,11.3946,11.4191,11.3782,11.4191,95700.0
2008-02-29 14:40:00,13.99,14.01,13.98,14.0,197600.0,11.4191,11.4354,11.4109,11.4272,197600.0
2008-02-29 14:45:00,14.0,14.01,13.98,13.98,145600.0,11.4272,11.4354,11.4109,11.4109,145600.0
2008-02-29 14:50:00,13.98,14.01,13.98,14.0,113400.0,11.4109,11.4354,11.4109,11.4272,113400.0
2008-02-29 14:55:00,14.0,14.01,13.98,14.0,124800.0,11.4272,11.4354,11.4109,11.4272,124800.0
2008-02-29 15:00:00,13.99,14.01,13.97,14.0,201300.0,11.4191,11.4354,11.4027,11.4272,201300.0
2008-02-29 15:05:00,14.0,14.01,13.98,13.99,274000.0,11.4272,11.4354,11.4109,11.4191,274000.0
2008-02-29 15:10:00,13.98,13.99,13.92,13.97,102100.0,11.4109,11.4191,11.3619,11.4027,102100.0
2008-02-29 15:15:00,13.97,13.98,13.94,13.95,96300.0,11.4027,11.4109,11.3782,11.3864,96300.0
2008-02-29 15:20:00,13.95,14.13,13.94,14.08,291000.0,11.3864,11.5333,11.3782,11.4925,291000.0
2008-02-29 15:25:00,14.08,14.11,14.05,14.1,143100.0,11.4925,11.517,11.468,11.5088,143100.0
2008-02-29 15:30:00,14.1,14.1,14.02,14.03,157400.0,11.5088,11.5088,11.4435,11.4517,157400.0
2008-02-29 15:35:00,14.03,14.03,13.94,13.94,144300.0,11.4517,11.4517,11.3782,11.3782,144300.0
2008-02-29 15:40:00,13.93,13.95,13.86,13.92,332100.0,11.3701,11.3864,11.3129,11.3619,332100.0
2008-02-29 15:45:00,13.93,14.0,13.92,13.95,355200.0,11.3701,11.4272,11.3619,11.3864,355200.0
2008-02-29 15:50:00,13.94,14.04,13.93,14.03,646500.0,11.3782,11.4599,11.3701,11.4517,646500.0
2008-02-29 15:55:00,14.04,14.11,14.02,14.06,632400.0,11.4599,11.517,11.4435,11.4762,632400.0
2008-03-03 09:30:00,13.86,13.95,13.8,13.81,103500.0,11.3129,11.3864,11.264,11.2721,103500.0
2008-03-03 09:35:00,13.8,13.86,13.76,13.77,92500.0,11.264,11.3129,11.2313,11.2395,92500.0
2008-03-03 09:40:00,13.77,13.78,13.52,13.53,184700.0,11.2395,11.2476,11.0354,11.0436,184700.0
2008-03-03 09:45:00,13.53,13.59,13.4,13.45,223000.0,11.0436,11.0926,10.9375,10.9783,223000.0
2008-03-03 09:50:00,13.45,13.46,13.35,13.35,235500.0,10.9783,10.9865,10.8967,10.8967,235500.0
2008-03-03 09:55:00,13.35,13.43,13.31,13.38,353300.0,10.8967,10.962,10.864,10.9212,353300.0
2008-03-03 10:00:00,13.38,13.62,13.37,13.6,372200.0,10.9212,11.1171,10.913,11.1007,372200.0
2008-03-03 10:05:00,13.6,13.69,13.54,13.67,335000.0,11.1007,11.1742,11.0518,11.1579,335000.0
2008-03-03 10:10:00,13.67,13.69,13.59,13.65,151100.0,11.1579,11.1742,11.0926,11.1415,151100.0
2008-03-03 10:15:00,13.65,13.76,13.59,13.73,326900.0,11.1415,11.2313,11.0926,11.2068,326900.0
2008-03-03 10:20:00,13.73,13.81,13.69,13.72,151300.0,11.2068,11.2721,11.1742,11.1987,151300.0
2008-03-03 10:25:00,13.72,13.8,13.7,13.75,153700.0,11.1987,11.264,11.1824,11.2232,153700.0
2008-03-03 10:30:00,13.75,13.75,13.67,13.73,146200.0,11.2232,11.2232,11.1579,11.2068,146200.0
2008-03-03 10:35:00,13.73,13.75,13.63,13.68,149500.0,11.2068,11.2232,11.1252,11.166,149500.0
2008-03-03 10:40:00,13.67,13.72,13.58,13.58,112800.0,11.1579,11.1987,11.0844,11.0844,112800.0
2008-03-03 10:45:00,13.58,13.64,13.52,13.59,202000.0,11.0844,11.1334,11.0354,11.0926,202000.0
2008-03-03 10:50:00,13.58,13.59,13.53,13.56,117500.0,11.0844,11.0926,11.0436,11.0681,117500.0
2008-03-03 10:55:00,13.57,13.59,13.51,13.55,134100.0,11.0762,11.0926,11.0273,11.0599,134100.0
2008-03-03 11:00:00,13.55,13.56,13.49,13.51,178700.0,11.0599,11.0681,11.0109,11.0273,178700.0
2008-03-03 11:05:00,13.51,13.58,13.49,13.57,98400.0,11.0273,11.0844,11.0109,11.0762,98400.0
2008-03-03 11:10:00,13.56,13.6,13.49,13.5,100400.0,11.0681,11.1007,11.0109,11.0191,100400.0
2008-03-03 11:15:00,13.49,13.55,13.49,13.53,72800.0,11.0109,11.0599,11.0109,11.0436,72800.0
2008-03-03 11:20:00,13.52,13.62,13.49,13.62,105700.0,11.0354,11.1171,11.0109,11.1171,105700.0
2008-03-03 11:25:00,13.62,13.71,13.61,13.64,187500.0,11.1171,11.1905,11.1089,11.1334,187500.0
2008-03-03 11:30:00,13.64,13.68,13.61,13.66,91000.0,11.1334,11.166,11.1089,11.1497,91000.0
2008-03-03 11:35:00,13.66,13.68,13.64,13.67,46400.0,11.1497,11.166,11.1334,11.1579,46400.0
2008-03-03 11:40:00,13.68,13.68,13.6,13.6,46800.0,11.166,11.166,11.1007,11.1007,46800.0
2008-03-03 11:45:00,13.6,13.63,13.57,13.63,112300.0,11.1007,11.1252,11.0762,11.1252,112300.0
2008-03-03 11:50:00,13.63,13.73,13.59,13.71,86900.0,11.1252,11.2068,11.0926,11.1905,86900.0
2008-03-03 11:55:00,13.72,13.8,13.71,13.79,95200.0,11.1987,11.264,11.1905,11.2558,95200.0
2008-03-03 12:00:00,13.79,13.8,13.67,13.67,63400.0,11.2558,11.264,11.1579,11.1579,63400.0
2008-03-03 12:05:00,13.68,13.72,13.65,13.72,64600.0,11.166,11.1987,11.1415,11.1987,64600.0
2008-03-03 12:10:00,13.72,13.73,13.68,13.72,70700.0,11.1987,11.2068,11.166,11.1987,70700.0
2008-03-03 12:15:00,13.72,13.76,13.65,13.76,80700.0,11.1987,11.2313,11.1415,11.2313,80700.0
2008-03-03 12:20:00,13.76,13.88,13.75,13.86,123900.0,11.2313,11.3293,11.2232,11.3129,123900.0
2008-03-03 12:25:00,13.86,13.88,13.8,13.83,85500.0,11.3129,11.3293,11.264,11.2885,85500.0
2008-03-03 12:30:00,13.82,13.88,13.8,13.85,87800.0,11.2803,11.3293,11.264,11.3048,87800.0
2008-03-03 12:35:00,13.86,13.86,13.78,13.82,92300.0,11.3129,11.3129,11.2476,11.2803,92300.0
2008-03-03 12:40:00,13.82,13.84,13.78,13.8,84300.0,11.2803,11.2966,11.2476,11.264,84300.0
2008-03-03 12:45:00,13.79,13.8,13.67,13.69,96600.0,11.2558,11.264,11.1579,11.1742,96600.0
2008-03-03 12:50:00,13.69,13.72,13.68,13.69,53000.0,11.1742,11.1987,11.166,11.1742,53000.0
2008-03-03 12:55:00,13.69,13.7,13.65,13.68,64700.0,11.1742,11.1824,11.1415,11.166,64700.0
2008-03-03 13:00:00,13.68,13.72,13.68,13.71,39100.0,11.166,11.1987,11.166,11.1905,39100.0
2008-03-03 13:05:00,13.71,13.72,13.65,13.67,81800.0,11.1905,11.1987,11.1415,11.1579,81800.0
2008-03-03 13:10:00,13.67,13.68,13.6,13.61,108300.0,11.1579,11.166,11.1007,11.1089,108300.0
2008-03-03 13:15:00,13.61,13.62,13.57,13.59,105400.0,11.1089,11.1171,11.0762,11.0926,105400.0
2008-03-03 13:20:00,13.58,13.63,13.57,13.63,45300.0,11.0844,11.1252,11.0762,11.1252,45300.0
2008-03-03 13:25:00,13.64,13.68,13.63,13.67,71000.0,11.1334,11.166,11.1252,11.1579,71000.0
2008-03-03 13:30:00,13.66,13.67,13.59,13.6,94800.0,11.1497,11.1579,11.0926,11.1007,94800.0
2008-03-03 13:35:00,13.6,13.66,13.59,13.62,91600.0,11.1007,11.1497,11.0926,11.1171,91600.0
2008-03-03 13:40:00,13.63,13.67,13.62,13.67,87000.0,11.1252,11.1579,11.1171,11.1579,87000.0
2008-03-03 13:45:00,13.67,13.78,13.63,13.72,138200.0,11.1579,11.2476,11.1252,11.1987,138200.0
2008-03-03 13:50:00,13.72,13.82,13.54,13.61,393700.0,11.1987,11.2803,11.0518,11.1089,393700.0
2008-03-03 13:55:00,13.61,13.67,13.54,13.6,98200.0,11.1089,11.1579,11.0518,11.1007,98200.0
2008-03-03 14:00:00,13.59,13.6,13.53,13.56,59900.0,11.0926,11.1007,11.0436,11.0681,59900.0
2008-03-03 14:05:00,13.57,13.63,13.55,13.61,76400.0,11.0762,11.1252,11.0599,11.1089,76400.0
2008-03-03 14:10:00,13.61,13.63,13.58,13.61,112600.0,11.1089,11.1252,11.0844,11.1089,112600.0
2008-03-03 14:15:00,13.6,13.6,13.52,13.52,84000.0,11.1007,11.1007,11.0354,11.0354,84000.0
2008-03-03 14:20:00,13.51,13.59,13.5,13.55,172300.0,11.0273,11.0926,11.0191,11.0599,172300.0
2008-03-03 14:25:00,13.55,13.59,13.53,13.56,138500.0,11.0599,11.0926,11.0436,11.0681,138500.0
2008-03-03 14:30:00,13.56,13.62,13.55,13.61,162200.0,11.0681,11.1171,11.0599,11.1089,162200.0
2008-03-03 14:35:00,13.6,13.61,13.5,13.52,152400.0,11.1007,11.1089,11.0191,11.0354,152400.0
2008-03-03 14:40:00,13.52,13.58,13.5,13.53,140200.0,11.0354,11.0844,11.0191,11.0436,140200.0
2008-03-03 14:45:00,13.54,13.56,13.48,13.49,104600.0,11.0518,11.0681,11.0028,11.0109,104600.0
2008-03-03 14:50:00,13.49,13.5,13.34,13.41,255600.0,11.0109,11.0191,10.8885,10.9456,255600.0
2008-03-03 14:55:00,13.4,13.43,13.31,13.33,347100.0,10.9375,10.962,10.864,10.8803,347100.0
2008-03-03 15:00:00,13.34,13.39,13.32,13.36,149400.0,10.8885,10.9293,10.8722,10.9048,149400.0
2008-03-03 15:05:00,13.36,13.4,13.35,13.37,146400.0,10.9048,10.9375,10.8967,10.913,146400.0
2008-03-03 15:10:00,13.37,13.42,13.35,13.39,126600.0,10.913,10.9538,10.8967,10.9293,126600.0
2008-03-03 15:15:00,13.38,13.44,13.37,13.43,119600.0,10.9212,10.9701,10.913,10.962,119600.0
2008-03-03 15:20:00,13.44,13.52,13.41,13.48,138300.0,10.9701,11.0354,10.9456,11.0028,138300.0
2008-03-03 15:25:00,13.49,13.49,13.42,13.45,125800.0,11.0109,11.0109,10.9538,10.9783,125800.0
2008-03-03 15:30:00,13.45,13.5,13.42,13.47,146800.0,10.9783,11.0191,10.9538,10.9946,146800.0
2008-03-03 15:35:00,13.47,13.47,13.38,13.43,174800.0,10.9946,10.9946,10.9212,10.962,174800.0
2008-03-03 15:40:00,13.43,13.5,13.4,13.49,211200.0,10.962,11.0191,10.9375,11.0109,211200.0
2008-03-03 15:45:00,13.49,13.54,13.45,13.53,286400.0,11.0109,11.0518,10.9783,11.0436,286400.0
2008-03-03 15:50:00,13.52,13.61,13.49,13.61,311000.0,11.0354,11.1089,11.0109,11.1089,311000.0
2008-03-03 15:55:00,13.61,13.61,13.55,13.58,269100.0,11.1089,11.1089,11.0599,11.0844,269100.0
2008-03-04 09:30:00,13.44,13.44,13.13,13.14,85700.0,10.9701,10.9701,10.7171,10.7253,85700.0
2008-03-04 09:35:00,13.14,13.25,13.1,13.16,215200.0,10.7253,10.815,10.6926,10.7416,215200.0
2008-03-04 09:40:00,13.16,13.4,13.16,13.4,262300.0,10.7416,10.9375,10.7416,10.9375,262300.0
2008-03-04 09:45:00,13.41,13.53,13.29,13.35,291800.0,10.9456,11.0436,10.8477,10.8967,291800.0
2008-03-04 09:50:00,13.36,13.66,13.34,13.51,150900.0,10.9048,11.1497,10.8885,11.0273,150900.0
2008-03-04 09:55:00,13.53,13.73,13.53,13.62,172800.0,11.0436,11.2068,11.0436,11.1171,172800.0
2008-03-04 10:00:00,13.63,13.69,13.55,13.67,210500.0,11.1252,11.1742,11.0599,11.1579,210500.0
2008-03-04 10:05:00,13.67,13.71,13.64,13.64,114600.0,11.1579,11.1905,11.1334,11.1334,114600.0
2008-03-04 10:10:00,13.63,13.69,13.58,13.6,117600.0,11.1252,11.1742,11.0844,11.1007,117600.0
2008-03-04 10:15:00,13.59,13.65,13.52,13.59,90300.0,11.0926,11.1415,11.0354,11.0926,90300.0
2008-03-04 10:20:00,13.6,13.67,13.53,13.53,104000.0,11.1007,11.1579,11.0436,11.0436,104000.0
2008-03-04 10:25:00,13.54,13.56,13.41,13.46,113400.0,11.0518,11.0681,10.9456,10.9865,113400.0
2008-03-04 10:30:00,13.45,13.47,13.39,13.44,113200.0,10.9783,10.9946,10.9293,10.9701,113200.0
2008-03-04 10:35:00,13.44,13.45,13.41,13.45,77600.0,10.9701,10.9783,10.9456,10.9783,77600.0
2008-03-04 10:40:00,13.44,13.45,13.28,13.29,122400.0,10.9701,10.9783,10.8395,10.8477,122400.0
2008-03-04 10:45:00,13.29,13.34,13.27,13.27,126000.0,10.8477,10.8885,10.8314,10.8314,126000.0
2008-03-04 10:50:00,13.28,13.33,13.28,13.28,115900.0,10.8395,10.8803,10.8395,10.8395,115900.0
2008-03-04 10:55:00,13.29,13.29,13.24,13.26,141800.0,10.8477,10.8477,10.8069,10.8232,141800.0
2008-03-04 11:00:00,13.27,13.33,13.25,13.3,124900.0,10.8314,10.8803,10.815,10.8559,124900.0
2008-03-04 11:05:00,13.29,13.3,13.22,13.27,233100.0,10.8477,10.8559,10.7906,10.8314,233100.0
2008-03-04 11:10:00,13.26,13.38,13.21,13.38,109500.0,10.8232,10.9212,10.7824,10.9212,109500.0
2008-03-04 11:15:00,13.38,13.49,13.38,13.47,135200.0,10.9212,11.0109,10.9212,10.9946,135200.0
2008-03-04 11:20:00,13.48,13.5,13.42,13.45,131000.0,11.0028,11.0191,10.9538,10.9783,131000.0
2008-03-04 11:25:00,13.44,13.5,13.4,13.49,69400.0,10.9701,11.0191,10.9375,11.0109,69400.0
2008-03-04 11:30:00,13.49,13.54,13.43,13.45,65000.0,11.0109,11.0518,10.962,10.9783,65000.0
2008-03-04 11:35:00,13.45,13.56,13.45,13.55,80400.0,10.9783,11.0681,10.9783,11.0599,80400.0
2008-03-04 11:40:00,13.56,13.6,13.5,13.52,119000.0,11.0681,11.1007,11.0191,11.0354,119000.0
2008-03-04 11:45:00,13.52,13.57,13.49,13.52,79500.0,11.0354,11.0762,11.0109,11.0354,79500.0
2008-03-04 11:50:00,13.53,13.58,13.51,13.52,39600.0,11.0436,11.0844,11.0273,11.0354,39600.0
2008-03-04 11:55:00,13.51,13.51,13.4,13.43,76400.0,11.0273,11.0273,10.9375,10.962,76400.0
2008-03-04 12:00:00,13.42,13.55,13.41,13.55,94300.0,10.9538,11.0599,10.9456,11.0599,94300.0
2008-03-04 12:05:00,13.55,13.65,13.52,13.61,145600.0,11.0599,11.1415,11.0354,11.1089,145600.0
2008-03-04 12:10:00,13.6,13.64,13.55,13.56,105100.0,11.1007,11.1334,11.0599,11.0681,105100.0
2008-03-04 12:15:00,13.56,13.61,13.53,13.56,91000.0,11.0681,11.1089,11.0436,11.0681,91000.0
2008-03-04 12:20:00,13.56,13.57,13.5,13.52,186300.0,11.0681,11.0762,11.0191,11.0354,186300.0
2008-03-04 12:25:00,13.52,13.56,13.51,13.53,160900.0,11.0354,11.0681,11.0273,11.0436,160900.0
2008-03-04 12:30:00,13.53,13.7,13.53,13.7,149400.0,11.0436,11.1824,11.0436,11.1824,149400.0
2008-03-04 12:35:00,13.69,13.72,13.65,13.65,215300.0,11.1742,11.1987,11.1415,11.1415,215300.0
2008-03-04 12:40:00,13.65,13.79,13.65,13.71,151800.0,11.1415,11.2558,11.1415,11.1905,151800.0
2008-03-04 12:45:00,13.72,13.75,13.63,13.64,123000.0,11.1987,11.2232,11.1252,11.1334,123000.0
2008-03-04 12:50:00,13.65,13.7,13.59,13.63,90500.0,11.1415,11.1824,11.0926,11.1252,90500.0
2008-03-04 12:55:00,13.64,13.66,13.55,13.57,55600.0,11.1334,11.1497,11.0599,11.0762,55600.0
2008-03-04 13:00:00,13.57,13.58,13.48,13.48,82700.0,11.0762,11.0844,11.0028,11.0028,82700.0
2008-03-04 13:05:00,13.48,13.53,13.47,13.51,89200.0,11.0028,11.0436,10.9946,11.0273,89200.0
2008-03-04 13:10:00,13.51,13.59,13.5,13.58,76500.0,11.0273,11.0926,11.0191,11.0844,76500.0
2008-03-04 13:15:00,13.59,13.63,13.52,13.52,124800.0,11.0926,11.1252,11.0354,11.0354,124800.0
2008-03-04 13:20:00,13.53,13.6,13.51,13.58,62600.0,11.0436,11.1007,11.0273,11.0844,62600.0
2008-03-04 13:25:00,13.58,13.7,13.58,13.67,53400.0,11.0844,11.1824,11.0844,11.1579,53400.0
2008-03-04 13:30:00,13.67,13.69,13.55,13.56,54800.0,11.1579,11.1742,11.0599,11.0681,54800.0
2008-03-04 13:35:00,13.56,13.58,13.47,13.51,118000.0,11.0681,11.0844,10.9946,11.0273,118000.0
2008-03-04 13:40:00,13.51,13.57,13.5,13.51,85600.0,11.0273,11.0762,11.0191,11.0273,85600.0
2008-03-04 13:45:00,13.51,13.57,13.49,13.52,110300.0,11.0273,11.0762,11.0109,11.0354,110300.0
2008-03-04 13:50:00,13.52,13.52,13.44,13.49,121600.0,11.0354,11.0354,10.9701,11.0109,121600.0
2008-03-04 13:55:00,13.5,13.5,13.42,13.43,94600.0,11.0191,11.0191,10.9538,10.962,94600.0
2008-03-04 14:00:00,13.43,13.44,13.36,13.38,115800.0,10.962,10.9701,10.9048,10.9212,115800.0
2008-03-04 14:05:00,13.38,13.4,13.31,13.34,116500.0,10.9212,10.9375,10.864,10.8885,116500.0
2008-03-04 14:10:00,13.34,13.41,13.33,13.39,100100.0,10.8885,10.9456,10.8803,10.9293,100100.0
2008-03-04 14:15:00,13.4,13.49,13.37,13.47,153200.0,10.9375,11.0109,10.913,10.9946,153200.0
2008-03-04 14:20:00,13.46,13.54,13.42,13.53,124600.0,10.9865,11.0518,10.9538,11.0436,124600.0
2008-03-04 14:25:00,13.53,13.55,13.43,13.43,116300.0,11.0436,11.0599,10.962,10.962,116300.0
2008-03-04 14:30:00,13.43,13.46,13.38,13.43,119200.0,10.962,10.9865,10.9212,10.962,119200.0
2008-03-04 14:35:00,13.43,13.46,13.36,13.43,85300.0,10.962,10.9865,10.9048,10.962,85300.0
2008-03-04 14:40:00,13.44,13.6,13.43,13.6,119600.0,10.9701,11.1007,10.962,11.1007,119600.0
2008-03-04 14:45:00,13.6,13.72,13.53,13.68,134500.0,11.1007,11.1987,11.0436,11.166,134500.0
2008-03-04 14:50:00,13.67,13.72,13.56,13.59,153600.0,11.1579,11.1987,11.0681,11.0926,153600.0
2008-03-04 14:55:00,13.59,13.59,13.45,13.57,166800.0,11.0926,11.0926,10.9783,11.0762,166800.0
2008-03-04 15:00:00,13.56,13.8,13.5,13.79,236500.0,11.0681,11.264,11.0191,11.2558,236500.0
2008-03-04 15:05:00,13.79,13.94,13.75,13.86,251000.0,11.2558,11.3782,11.2232,11.3129,251000.0
2008-03-04 15:10:00,13.86,13.87,13.69,13.73,138100.0,11.3129,11.3211,11.1742,11.2068,138100.0
2008-03-04 15:15:00,13.74,13.92,13.72,13.92,151700.0,11.215,11.3619,11.1987,11.3619,151700.0
2008-03-04 15:20:00,13.92,13.93,13.82,13.85,174900.0,11.3619,11.3701,11.2803,11.3048,174900.0
2008-03-04 15:25:00,13.85,13.85,13.68,13.72,214100.0,11.3048,11.3048,11.166,11.1987,214100.0
2008-03-04 15:30:00,13.72,13.81,13.67,13.74,319800.0,11.1987,11.2721,11.1579,11.215,319800.0
2008-03-04 15:35:00,13.75,13.82,13.74,13.8,232600.0,11.2232,11.2803,11.215,11.264,232600.0
2008-03-04 15:40:00,13.8,13.86,13.76,13.76,400200.0,11.264,11.3129,11.2313,11.2313,400200.0
2008-03-04 15:45:00,13.77,13.81,13.68,13.72,214400.0,11.2395,11.2721,11.166,11.1987,214400.0
2008-03-04 15:50:00,13.72,13.73,13.62,13.66,187700.0,11.1987,11.2068,11.1171,11.1497,187700.0
2008-03-04 15:55:00,13.66,13.75,13.63,13.73,408900.0,11.1497,11.2232,11.1252,11.2068,408900.0
2008-03-05 09:30:00,13.99,14.0,13.79,13.79,167600.0,11.4191,11.4272,11.2558,11.2558,167600.0
2008-03-05 09:35:00,13.82,13.82,13.69,13.71,149900.0,11.2803,11.2803,11.1742,11.1905,149900.0
2008-03-05 09:40:00,13.71,13.73,13.55,13.64,415900.0,11.1905,11.2068,11.0599,11.1334,415900.0
2008-03-05 09:45:00,13.63,13.75,13.63,13.73,114800.0,11.1252,11.2232,11.1252,11.2068,114800.0
2008-03-05 09:50:00,13.74,13.89,13.71,13.89,105300.0,11.215,11.3374,11.1905,11.3374,105300.0
2008-03-05 09:55:00,13.89,13.91,13.78,13.83,101700.0,11.3374,11.3538,11.2476,11.2885,101700.0
2008-03-05 10:00:00,13.83,14.14,13.83,13.95,268100.0,11.2885,11.5415,11.2885,11.3864,268100.0
2008-03-05 10:05:00,13.96,13.97,13.82,13.92,220000.0,11.3946,11.4027,11.2803,11.3619,220000.0
2008-03-05 10:10:00,13.92,13.93,13.77,13.85,134300.0,11.3619,11.3701,11.2395,11.3048,134300.0
2008-03-05 10:15:00,13.86,13.95,13.81,13.91,180700.0,11.3129,11.3864,11.2721,11.3538,180700.0
2008-03-05 10:20:00,13.9,14.1,13.9,14.09,379300.0,11.3456,11.5088,11.3456,11.5007,379300.0
2008-03-05 10:25:00,14.07,14.28,14.06,14.15,510800.0,11.4844,11.6558,11.4762,11.5497,510800.0
2008-03-05 10:30:00,14.15,14.21,14.0,14.0,236100.0,11.5497,11.5986,11.4272,11.4272,236100.0
2008-03-05 10:35:00,14.01,14.06,14.0,14.01,128300.0,11.4354,11.4762,11.4272,11.4354,128300.0
2008-03-05 10:40:00,14.0,14.2,14.0,14.19,197800.0,11.4272,11.5905,11.4272,11.5823,197800.0
2008-03-05 10:45:00,14.19,14.31,14.15,14.28,222000.0,11.5823,11.6803,11.5497,11.6558,222000.0
2008-03-05 10:50:00,14.29,14.5,14.28,14.38,525400.0,11.6639,11.8353,11.6558,11.7374,525400.0
2008-03-05 10:55:00,14.38,14.47,14.36,14.38,162700.0,11.7374,11.8108,11.7211,11.7374,162700.0
2008-03-05 11:00:00,14.38,14.42,14.29,14.34,138700.0,11.7374,11.77,11.6639,11.7047,138700.0
2008-03-05 11:05:00,14.34,14.5,14.32,14.48,315400.0,11.7047,11.8353,11.6884,11.819,315400.0
2008-03-05 11:10:00,14.48,14.51,14.39,14.39,227500.0,11.819,11.8435,11.7455,11.7455,227500.0
2008-03-05 11:15:00,14.39,14.5,14.37,14.48,92800.0,11.7455,11.8353,11.7292,11.819,92800.0
2008-03-05 11:20:00,14.48,14.5,14.35,14.41,107700.0,11.819,11.8353,11.7129,11.7619,107700.0
2008-03-05 11:25:00,14.42,14.49,14.41,14.46,59100.0,11.77,11.8272,11.7619,11.8027,59100.0
2008-03-05 11:30:00,14.46,14.49,14.42,14.47,51500.0,11.8027,11.8272,11.77,11.8108,51500.0
2008-03-05 11:35:00,14.47,14.51,14.43,14.5,63500.0,11.8108,11.8435,11.7782,11.8353,63500.0
2008-03-05 11:40:00,14.5,14.5,14.39,14.43,52500.0,11.8353,11.8353,11.7455,11.7782,52500.0
2008-03-05 11:45:00,14.43,14.48,14.37,14.38,70400.0,11.7782,11.819,11.7292,11.7374,70400.0
2008-03-05 11:50:00,14.38,14.49,14.37,14.41,103200.0,11.7374,11.8272,11.7292,11.7619,103200.0
2008-03-05 11:55:00,14.42,14.49,14.4,14.41,83600.0,11.77,11.8272,11.7537,11.7619,83600.0
2008-03-05 12:00:00,14.41,14.64,14.41,14.61,247400.0,11.7619,11.9496,11.7619,11.9251,247400.0
2008-03-05 12:05:00,14.61,14.68,14.47,14.49,177700.0,11.9251,11.9823,11.8108,11.8272,177700.0
2008-03-05 12:10:00,14.51,14.62,14.45,14.47,139000.0,11.8435,11.9333,11.7945,11.8108,139000.0
2008-03-05 12:15:00,14.47,14.56,14.44,14.56,120900.0,11.8108,11.8843,11.7864,11.8843,120900.0
2008-03-05 12:20:00,14.55,14.69,14.5,14.62,197100.0,11.8761,11.9904,11.8353,11.9333,197100.0
2008-03-05 12:25:00,14.62,14.67,14.47,14.5,113600.0,11.9333,11.9741,11.8108,11.8353,113600.0
2008-03-05 12:30:00,14.5,14.57,14.4,14.43,95300.0,11.8353,11.8925,11.7537,11.7782,95300.0
2008-03-05 12:35:00,14.44,14.44,14.29,14.32,149000.0,11.7864,11.7864,11.6639,11.6884,149000.0
2008-03-05 12:40:00,14.31,14.38,14.3,14.34,147700.0,11.6803,11.7374,11.6721,11.7047,147700.0
2008-03-05 12:45:00,14.35,14.36,14.24,14.27,160600.0,11.7129,11.7211,11.6231,11.6476,160600.0
2008-03-05 12:50:00,14.27,14.31,14.19,14.31,102500.0,11.6476,11.6803,11.5823,11.6803,102500.0
2008-03-05 12:55:00,14.31,14.31,14.21,14.21,155300.0,11.6803,11.6803,11.5986,11.5986,155300.0
2008-03-05 13:00:00,14.21,14.28,14.2,14.26,109900.0,11.5986,11.6558,11.5905,11.6394,109900.0
2008-03-05 13:05:00,14.25,14.32,14.23,14.32,72900.0,11.6313,11.6884,11.615,11.6884,72900.0
2008-03-05 13:10:00,14.33,14.38,14.25,14.34,79700.0,11.6966,11.7374,11.6313,11.7047,79700.0
2008-03-05 13:15:00,14.34,14.36,14.18,14.21,120800.0,11.7047,11.7211,11.5741,11.5986,120800.0
2008-03-05 13:20:00,14.2,14.21,14.12,14.12,191900.0,11.5905,11.5986,11.5252,11.5252,191900.0
2008-03-05 13:25:00,14.14,14.26,14.12,14.22,110500.0,11.5415,11.6394,11.5252,11.6068,110500.0
2008-03-05 13:30:00,14.22,14.22,14.11,14.12,124400.0,11.6068,11.6068,11.517,11.5252,124400.0
2008-03-05 13:35:00,14.12,14.12,13.88,13.97,361200.0,11.5252,11.5252,11.3293,11.4027,361200.0
2008-03-05 13:40:00,13.97,14.06,13.92,14.05,156200.0,11.4027,11.4762,11.3619,11.468,156200.0
2008-03-05 13:45:00,14.05,14.08,13.94,14.03,89300.0,11.468,11.4925,11.3782,11.4517,89300.0
2008-03-05 13:50:00,14.02,14.03,13.97,13.97,85500.0,11.4435,11.4517,11.4027,11.4027,85500.0
2008-03-05 13:55:00,13.98,14.13,13.97,14.06,142500.0,11.4109,11.5333,11.4027,11.4762,142500.0
2008-03-05 14:00:00,14.07,14.14,14.01,14.05,156800.0,11.4844,11.5415,11.4354,11.468,156800.0
2008-03-05 14:05:00,14.05,14.12,13.99,14.03,119600.0,11.468,11.5252,11.4191,11.4517,119600.0
2008-03-05 14:10:00,14.03,14.12,14.01,14.12,81000.0,11.4517,11.5252,11.4354,11.5252,81000.0
2008-03-05 14:15:00,14.12,14.2,14.12,14.16,97600.0,11.5252,11.5905,11.5252,11.5578,97600.0
2008-03-05 14:20:00,14.16,14.2,14.13,14.19,56300.0,11.5578,11.5905,11.5333,11.5823,56300.0
2008-03-05 14:25:00,14.18,14.25,14.15,14.2,78000.0,11.5741,11.6313,11.5497,11.5905,78000.0
2008-03-05 14:30:00,14.2,14.2,14.1,14.11,66700.0,11.5905,11.5905,11.5088,11.517,66700.0
2008-03-05 14:35:00,14.11,14.17,14.1,14.16,115400.0,11.517,11.566,11.5088,11.5578,115400.0
2008-03-05 14:40:00,14.15,14.21,14.12,14.17,132700.0,11.5497,11.5986,11.5252,11.566,132700.0
2008-03-05 14:45:00,14.17,14.28,14.16,14.26,160600.0,11.566,11.6558,11.5578,11.6394,160600.0
2008-03-05 14:50:00,14.27,14.36,14.22,14.25,229300.0,11.6476,11.7211,11.6068,11.6313,229300.0
2008-03-05 14:55:00,14.26,14.32,14.16,14.21,150400.0,11.6394,11.6884,11.5578,11.5986,150400.0
2008-03-05 15:00:00,14.21,14.22,14.15,14.21,109300.0,11.5986,11.6068,11.5497,11.5986,109300.0
2008-03-05 15:05:00,14.22,14.26,14.17,14.2,133300.0,11.6068,11.6394,11.566,11.5905,133300.0
2008-03-05 15:10:00,14.21,14.23,14.17,14.18,107400.0,11.5986,11.615,11.566,11.5741,107400.0
2008-03-05 15:15:00,14.18,14.18,14.09,14.16,120100.0,11.5741,11.5741,11.5007,11.5578,120100.0
2008-03-05 15:20:00,14.16,14.2,14.12,14.17,114900.0,11.5578,11.5905,11.5252,11.566,114900.0
2008-03-05 15:25:00,14.17,14.25,14.12,14.21,197400.0,11.566,11.6313,11.5252,11.5986,197400.0
2008-03-05 15:30:00,14.22,14.4,14.19,14.36,209400.0,11.6068,11.7537,11.5823,11.7211,209400.0
2008-03-05 15:35:00,14.36,14.37,14.22,14.22,117300.0,11.7211,11.7292,11.6068,11.6068,117300.0
2008-03-05 15:40:00,14.23,14.29,14.19,14.19,245100.0,11.615,11.6639,11.5823,11.5823,245100.0
2008-03-05 15:45:00,14.19,14.21,14.12,14.14,219000.0,11.5823,11.5986,11.5252,11.5415,219000.0
2008-03-05 15:50:00,14.14,14.34,14.14,14.23,236300.0,11.5415,11.7047,11.5415,11.615,236300.0
2008-03-05 15:55:00,14.24,14.27,14.18,14.25,240700.0,11.6231,11.6476,11.5741,11.6313,240700.0
2008-03-06 09:30:00,14.17,14.26,14.0,14.01,70400.0,11.566,11.6394,11.4272,11.4354,70400.0
2008-03-06 09:35:00,14.01,14.06,13.96,13.99,61100.0,11.4354,11.4762,11.3946,11.4191,61100.0
2008-03-06 09:40:00,13.98,14.11,13.96,14.1,77000.0,11.4109,11.517,11.3946,11.5088,77000.0
2008-03-06 09:45:00,14.1,14.11,13.97,13.97,80200.0,11.5088,11.517,11.4027,11.4027,80200.0
2008-03-06 09:50:00,13.97,13.99,13.86,13.96,78300.0,11.4027,11.4191,11.3129,11.3946,78300.0
2008-03-06 09:55:00,13.96,13.99,13.86,13.95,74000.0,11.3946,11.4191,11.3129,11.3864,74000.0
2008-03-06 10:00:00,13.94,13.94,13.64,13.73,202400.0,11.3782,11.3782,11.1334,11.2068,202400.0
2008-03-06 10:05:00,13.73,13.77,13.57,13.57,140400.0,11.2068,11.2395,11.0762,11.0762,140400.0
2008-03-06 10:10:00,13.56,13.64,13.54,13.64,143700.0,11.0681,11.1334,11.0518,11.1334,143700.0
2008-03-06 10:15:00,13.63,13.63,13.49,13.49,102900.0,11.1252,11.1252,11.0109,11.0109,102900.0
2008-03-06 10:20:00,13.48,13.56,13.43,13.5,230400.0,11.0028,11.0681,10.962,11.0191,230400.0
2008-03-06 10:25:00,13.5,13.54,13.48,13.49,88700.0,11.0191,11.0518,11.0028,11.0109,88700.0
2008-03-06 10:30:00,13.5,13.53,13.44,13.49,197000.0,11.0191,11.0436,10.9701,11.0109,197000.0
2008-03-06 10:35:00,13.48,13.5,13.45,13.47,112700.0,11.0028,11.0191,10.9783,10.9946,112700.0
2008-03-06 10:40:00,13.47,13.48,13.41,13.44,72900.0,10.9946,11.0028,10.9456,10.9701,72900.0
2008-03-06 10:45:00,13.44,13.47,13.4,13.42,106600.0,10.9701,10.9946,10.9375,10.9538,106600.0
2008-03-06 10:50:00,13.42,13.45,13.39,13.41,109400.0,10.9538,10.9783,10.9293,10.9456,109400.0
2008-03-06 10:55:00,13.41,13.46,13.36,13.38,88600.0,10.9456,10.9865,10.9048,10.9212,88600.0
2008-03-06 11:00:00,13.37,13.44,13.35,13.37,90100.0,10.913,10.9701,10.8967,10.913,90100.0
2008-03-06 11:05:00,13.37,13.37,13.25,13.26,117500.0,10.913,10.913,10.815,10.8232,117500.0
2008-03-06 11:10:00,13.26,13.3,13.26,13.27,79800.0,10.8232,10.8559,10.8232,10.8314,79800.0
2008-03-06 11:15:00,13.27,13.29,13.26,13.26,58600.0,10.8314,10.8477,10.8232,10.8232,58600.0
2008-03-06 11:20:00,13.26,13.29,13.25,13.25,120400.0,10.8232,10.8477,10.815,10.815,120400.0
2008-03-06 11:25:00,13.25,13.29,13.17,13.21,160500.0,10.815,10.8477,10.7497,10.7824,160500.0
2008-03-06 11:30:00,13.21,13.26,13.18,13.19,106200.0,10.7824,10.8232,10.7579,10.7661,106200.0
2008-03-06 11:35:00,13.19,13.21,13.15,13.17,133300.0,10.7661,10.7824,10.7334,10.7497,133300.0
2008-03-06 11:40:00,13.17,13.21,13.16,13.17,133200.0,10.7497,10.7824,10.7416,10.7497,133200.0
2008-03-06 11:45:00,13.18,13.19,13.11,13.12,128100.0,10.7579,10.7661,10.7008,10.7089,128100.0
2008-03-06 11:50:00,13.12,13.2,13.1,13.19,96000.0,10.7089,10.7742,10.6926,10.7661,96000.0
2008-03-06 11:55:00,13.19,13.28,13.18,13.22,81200.0,10.7661,10.8395,10.7579,10.7906,81200.0
2008-03-06 12:00:00,13.24,13.24,13.14,13.15,155400.0,10.8069,10.8069,10.7253,10.7334,155400.0
2008-03-06 12:05:00,13.15,13.19,13.11,13.12,55600.0,10.7334,10.7661,10.7008,10.7089,55600.0
2008-03-06 12:10:00,13.12,13.12,13.01,13.03,218900.0,10.7089,10.7089,10.6192,10.6355,218900.0
2008-03-06 12:15:00,13.03,13.08,13.01,13.06,58800.0,10.6355,10.6763,10.6192,10.66,58800.0
2008-03-06 12:20:00,13.06,13.12,13.05,13.12,55100.0,10.66,10.7089,10.6518,10.7089,55100.0
2008-03-06 12:25:00,13.12,13.17,13.11,13.13,45200.0,10.7089,10.7497,10.7008,10.7171,45200.0
2008-03-06 12:30:00,13.13,13.14,13.1,13.13,38000.0,10.7171,10.7253,10.6926,10.7171,38000.0
2008-03-06 12:35:00,13.13,13.18,13.13,13.18,29800.0,10.7171,10.7579,10.7171,10.7579,29800.0
2008-03-06 12:40:00,13.18,13.28,13.18,13.25,106600.0,10.7579,10.8395,10.7579,10.815,106600.0
2008-03-06 12:45:00,13.24,13.25,13.21,13.22,29000.0,10.8069,10.815,10.7824,10.7906,29000.0
2008-03-06 12:50:00,13.23,13.25,13.18,13.22,62500.0,10.7987,10.815,10.7579,10.7906,62500.0
2008-03-06 12:55:00,13.22,13.22,13.15,13.15,61500.0,10.7906,10.7906,10.7334,10.7334,61500.0
2008-03-06 13:00:00,13.16,13.23,13.16,13.2,134000.0,10.7416,10.7987,10.7416,10.7742,134000.0
2008-03-06 13:05:00,13.2,13.26,13.19,13.2,86200.0,10.7742,10.8232,10.7661,10.7742,86200.0
2008-03-06 13:10:00,13.2,13.22,13.14,13.14,75800.0,10.7742,10.7906,10.7253,10.7253,75800.0
2008-03-06 13:15:00,13.13,13.17,13.12,13.16,32000.0,10.7171,10.7497,10.7089,10.7416,32000.0
2008-03-06 13:20:00,13.15,13.15,13.1,13.11,26300.0,10.7334,10.7334,10.6926,10.7008,26300.0
2008-03-06 13:25:00,13.1,13.11,13.08,13.08,45600.0,10.6926,10.7008,10.6763,10.6763,45600.0
2008-03-06 13:30:00,13.09,13.1,13.05,13.06,48800.0,10.6844,10.6926,10.6518,10.66,48800.0
2008-03-06 13:35:00,13.06,13.1,13.04,13.1,30800.0,10.66,10.6926,10.6436,10.6926,30800.0
2008-03-06 13:40:00,13.1,13.13,13.08,13.13,55200.0,10.6926,10.7171,10.6763,10.7171,55200.0
2008-03-06 13:45:00,13.12,13.16,13.09,13.16,44800.0,10.7089,10.7416,10.6844,10.7416,44800.0
2008-03-06 13:50:00,13.15,13.18,13.13,13.13,72100.0,10.7334,10.7579,10.7171,10.7171,72100.0
2008-03-06 13:55:00,13.14,13.17,13.14,13.16,34900.0,10.7253,10.7497,10.7253,10.7416,34900.0
2008-03-06 14:00:00,13.16,13.2,13.15,13.16,44100.0,10.7416,10.7742,10.7334,10.7416,44100.0
2008-03-06 14:05:00,13.16,13.22,13.16,13.21,66000.0,10.7416,10.7906,10.7416,10.7824,66000.0
2008-03-06 14:10:00,13.2,13.22,13.16,13.19,41200.0,10.7742,10.7906,10.7416,10.7661,41200.0
2008-03-06 14:15:00,13.19,13.21,13.16,13.2,61800.0,10.7661,10.7824,10.7416,10.7742,61800.0
2008-03-06 14:20:00,13.19,13.21,13.15,13.17,100200.0,10.7661,10.7824,10.7334,10.7497,100200.0
2008-03-06 14:25:00,13.17,13.19,13.14,13.15,129000.0,10.7497,10.7661,10.7253,10.7334,129000.0
2008-03-06 14:30:00,13.15,13.21,13.14,13.17,115900.0,10.7334,10.7824,10.7253,10.7497,115900.0
2008-03-06 14:35:00,13.17,13.24,13.17,13.23,102900.0,10.7497,10.8069,10.7497,10.7987,102900.0
2008-03-06 14:40:00,13.22,13.23,13.16,13.21,92600.0,10.7906,10.7987,10.7416,10.7824,92600.0
2008-03-06 14:45:00,13.22,13.25,13.18,13.25,59500.0,10.7906,10.815,10.7579,10.815,59500.0
2008-03-06 14:50:00,13.24,13.25,13.2,13.23,52200.0,10.8069,10.815,10.7742,10.7987,52200.0
2008-03-06 14:55:00,13.22,13.24,13.2,13.22,54900.0,10.7906,10.8069,10.7742,10.7906,54900.0
2008-03-06 15:00:00,13.22,13.22,13.12,13.12,79500.0,10.7906,10.7906,10.7089,10.7089,79500.0
2008-03-06 15:05:00,13.12,13.15,13.07,13.07,109300.0,10.7089,10.7334,10.6681,10.6681,109300.0
2008-03-06 15:10:00,13.06,13.1,13.03,13.05,141000.0,10.66,10.6926,10.6355,10.6518,141000.0
2008-03-06 15:15:00,13.05,13.1,13.03,13.09,133900.0,10.6518,10.6926,10.6355,10.6844,133900.0
2008-03-06 15:20:00,13.09,13.2,13.09,13.2,170200.0,10.6844,10.7742,10.6844,10.7742,170200.0
2008-03-06 15:25:00,13.2,13.32,13.18,13.29,190500.0,10.7742,10.8722,10.7579,10.8477,190500.0
2008-03-06 15:30:00,13.29,13.3,13.25,13.28,191800.0,10.8477,10.8559,10.815,10.8395,191800.0
2008-03-06 15:35:00,13.28,13.28,13.18,13.19,99100.0,10.8395,10.8395,10.7579,10.7661,99100.0
2008-03-06 15:40:00,13.19,13.3,13.17,13.24,223700.0,10.7661,10.8559,10.7497,10.8069,223700.0
2008-03-06 15:45:00,13.23,13.26,13.17,13.2,216700.0,10.7987,10.8232,10.7497,10.7742,216700.0
2008-03-06 15:50:00,13.2,13.22,13.12,13.16,274300.0,10.7742,10.7906,10.7089,10.7416,274300.0
2008-03-06 15:55:00,13.16,13.18,13.07,13.15,401000.0,10.7416,10.7579,10.6681,10.7334,401000.0
2008-03-07 09:30:00,12.76,12.89,12.55,12.63,259900.0,10.4151,10.5212,10.2437,10.309,259900.0
2008-03-07 09:35:00,12.65,12.93,12.64,12.77,231700.0,10.3253,10.5539,10.3171,10.4233,231700.0
2008-03-07 09:40:00,12.79,12.81,12.71,12.78,211000.0,10.4396,10.4559,10.3743,10.4314,211000.0
2008-03-07 09:45:00,12.8,13.11,12.79,13.05,320800.0,10.4477,10.7008,10.4396,10.6518,320800.0
2008-03-07 09:50:00,13.05,13.1,12.95,12.98,159800.0,10.6518,10.6926,10.5702,10.5947,159800.0
2008-03-07 09:55:00,13.0,13.29,13.0,13.15,151700.0,10.611,10.8477,10.611,10.7334,151700.0
2008-03-07 10:00:00,13.16,13.18,13.02,13.03,113500.0,10.7416,10.7579,10.6273,10.6355,113500.0
2008-03-07 10:05:00,13.03,13.04,12.75,12.77,186700.0,10.6355,10.6436,10.4069,10.4233,186700.0
2008-03-07 10:10:00,12.76,12.9,12.76,12.9,126400.0,10.4151,10.5294,10.4151,10.5294,126400.0
2008-03-07 10:15:00,12.9,13.23,12.87,13.23,170500.0,10.5294,10.7987,10.5049,10.7987,170500.0
2008-03-07 10:20:00,13.22,13.3,13.11,13.11,157000.0,10.7906,10.8559,10.7008,10.7008,157000.0
2008-03-07 10:25:00,13.11,13.13,13.03,13.13,95900.0,10.7008,10.7171,10.6355,10.7171,95900.0
2008-03-07 10:30:00,13.13,13.22,13.1,13.18,94400.0,10.7171,10.7906,10.6926,10.7579,94400.0
2008-03-07 10:35:00,13.18,13.26,13.13,13.26,86300.0,10.7579,10.8232,10.7171,10.8232,86300.0
2008-03-07 10:40:00,13.25,13.33,13.22,13.25,84900.0,10.815,10.8803,10.7906,10.815,84900.0
2008-03-07 10:45:00,13.24,13.24,13.12,13.19,91400.0,10.8069,10.8069,10.7089,10.7661,91400.0
2008-03-07 10:50:00,13.2,13.21,13.04,13.05,74700.0,10.7742,10.7824,10.6436,10.6518,74700.0
2008-03-07 10:55:00,13.05,13.1,12.96,13.09,81600.0,10.6518,10.6926,10.5783,10.6844,81600.0
2008-03-07 11:00:00,13.09,13.09,12.98,13.01,66900.0,10.6844,10.6844,10.5947,10.6192,66900.0
2008-03-07 11:05:00,13.01,13.05,12.97,13.03,61000.0,10.6192,10.6518,10.5865,10.6355,61000.0
2008-03-07 11:10:00,13.02,13.08,13.02,13.04,58900.0,10.6273,10.6763,10.6273,10.6436,58900.0
2008-03-07 11:15:00,13.03,13.06,13.0,13.06,35000.0,10.6355,10.66,10.611,10.66,35000.0
2008-03-07 11:20:00,13.05,13.08,13.01,13.07,69000.0,10.6518,10.6763,10.6192,10.6681,69000.0
2008-03-07 11:25:00,13.06,13.07,12.94,12.95,60200.0,10.66,10.6681,10.562,10.5702,60200.0
2008-03-07 11:30:00,12.94,12.98,12.94,12.96,67500.0,10.562,10.5947,10.562,10.5783,67500.0
2008-03-07 11:35:00,12.96,13.0,12.92,12.98,41300.0,10.5783,10.611,10.5457,10.5947,41300.0
2008-03-07 11:40:00,12.99,13.03,12.84,12.84,53400.0,10.6028,10.6355,10.4804,10.4804,53400.0
2008-03-07 11:45:00,12.84,12.85,12.79,12.83,91700.0,10.4804,10.4886,10.4396,10.4722,91700.0
2008-03-07 11:50:00,12.84,12.85,12.79,12.82,60400.0,10.4804,10.4886,10.4396,10.4641,60400.0
2008-03-07 11:55:00,12.81,12.92,12.8,12.9,73500.0,10.4559,10.5457,10.4477,10.5294,73500.0
2008-03-07 12:00:00,12.9,12.91,12.8,12.8,32600.0,10.5294,10.5375,10.4477,10.4477,32600.0
2008-03-07 12:05:00,12.81,12.83,12.78,12.82,61000.0,10.4559,10.4722,10.4314,10.4641,61000.0
2008-03-07 12:10:00,12.82,12.84,12.77,12.77,71200.0,10.4641,10.4804,10.4233,10.4233,71200.0
2008-03-07 12:15:00,12.76,12.83,12.75,12.78,88200.0,10.4151,10.4722,10.4069,10.4314,88200.0
2008-03-07 12:20:00,12.78,12.8,12.72,12.74,89400.0,10.4314,10.4477,10.3824,10.3988,89400.0
2008-03-07 12:25:00,12.73,12.8,12.72,12.75,91800.0,10.3906,10.4477,10.3824,10.4069,91800.0
2008-03-07 12:30:00,12.76,12.77,12.69,12.72,57600.0,10.4151,10.4233,10.358,10.3824,57600.0
2008-03-07 12:35:00,12.71,12.77,12.68,12.72,82400.0,10.3743,10.4233,10.3498,10.3824,82400.0
2008-03-07 12:40:00,12.72,12.8,12.72,12.73,87400.0,10.3824,10.4477,10.3824,10.3906,87400.0
2008-03-07 12:45:00,12.73,12.8,12.72,12.79,38300.0,10.3906,10.4477,10.3824,10.4396,38300.0
2008-03-07 12:50:00,12.8,12.83,12.73,12.73,55000.0,10.4477,10.4722,10.3906,10.3906,55000.0
2008-03-07 12:55:00,12.73,12.76,12.73,12.75,33400.0,10.3906,10.4151,10.3906,10.4069,33400.0
2008-03-07 13:00:00,12.74,12.79,12.72,12.79,72000.0,10.3988,10.4396,10.3824,10.4396,72000.0
2008-03-07 13:05:00,12.79,12.79,12.76,12.77,38800.0,10.4396,10.4396,10.4151,10.4233,38800.0
2008-03-07 13:10:00,12.77,12.77,12.7,12.7,69900.0,10.4233,10.4233,10.3661,10.3661,69900.0
2008-03-07 13:15:00,12.7,12.71,12.66,12.68,62700.0,10.3661,10.3743,10.3335,10.3498,62700.0
2008-03-07 13:20:00,12.69,12.72,12.68,12.72,52800.0,10.358,10.3824,10.3498,10.3824,52800.0
2008-03-07 13:25:00,12.71,12.74,12.69,12.74,73100.0,10.3743,10.3988,10.358,10.3988,73100.0
2008-03-07 13:30:00,12.74,12.74,12.69,12.7,13900.0,10.3988,10.3988,10.358,10.3661,13900.0
2008-03-07 13:35:00,12.69,12.71,12.67,12.68,34100.0,10.358,10.3743,10.3416,10.3498,34100.0
2008-03-07 13:40:00,12.67,12.67,12.56,12.57,92100.0,10.3416,10.3416,10.2518,10.26,92100.0
2008-03-07 13:45:00,12.57,12.65,12.57,12.63,32400.0,10.26,10.3253,10.26,10.309,32400.0
2008-03-07 13:50:00,12.62,12.66,12.58,12.6,47800.0,10.3008,10.3335,10.2682,10.2845,47800.0
2008-03-07 13:55:00,12.61,12.62,12.56,12.6,49300.0,10.2927,10.3008,10.2518,10.2845,49300.0
2008-03-07 14:00:00,12.6,12.63,12.59,12.6,76500.0,10.2845,10.309,10.2763,10.2845,76500.0
2008-03-07 14:05:00,12.61,12.71,12.58,12.7,97000.0,10.2927,10.3743,10.2682,10.3661,97000.0
2008-03-07 14:10:00,12.71,12.75,12.67,12.67,139400.0,10.3743,10.4069,10.3416,10.3416,139400.0
2008-03-07 14:15:00,12.67,12.71,12.64,12.65,103300.0,10.3416,10.3743,10.3171,10.3253,103300.0
2008-03-07 14:20:00,12.65,12.66,12.57,12.65,180000.0,10.3253,10.3335,10.26,10.3253,180000.0
2008-03-07 14:25:00,12.64,12.66,12.59,12.65,76500.0,10.3171,10.3335,10.2763,10.3253,76500.0
2008-03-07 14:30:00,12.65,12.66,12.55,12.6,53600.0,10.3253,10.3335,10.2437,10.2845,53600.0
2008-03-07 14:35:00,12.59,12.6,12.55,12.56,35300.0,10.2763,10.2845,10.2437,10.2518,35300.0
2008-03-07 14:40:00,12.55,12.7,12.55,12.69,94300.0,10.2437,10.3661,10.2437,10.358,94300.0
2008-03-07 14:45:00,12.69,12.77,12.69,12.76,70000.0,10.358,10.4233,10.358,10.4151,70000.0
2008-03-07 14:50:00,12.76,12.77,12.64,12.66,59200.0,10.4151,10.4233,10.3171,10.3335,59200.0
2008-03-07 14:55:00,12.65,12.84,12.62,12.84,89300.0,10.3253,10.4804,10.3008,10.4804,89300.0
2008-03-07 15:00:00,12.83,12.94,12.81,12.81,262600.0,10.4722,10.562,10.4559,10.4559,262600.0
2008-03-07 15:05:00,12.8,12.95,12.76,12.92,139900.0,10.4477,10.5702,10.4151,10.5457,139900.0
2008-03-07 15:10:00,12.93,13.01,12.87,12.96,199300.0,10.5539,10.6192,10.5049,10.5783,199300.0
2008-03-07 15:15:00,12.96,13.2,12.91,13.15,187800.0,10.5783,10.7742,10.5375,10.7334,187800.0
2008-03-07 15:20:00,13.15,13.25,13.12,13.17,143300.0,10.7334,10.815,10.7089,10.7497,143300.0
2008-03-07 15:25:00,13.17,13.21,13.01,13.08,150900.0,10.7497,10.7824,10.6192,10.6763,150900.0
2008-03-07 15:30:00,13.07,13.07,12.84,12.86,163700.0,10.6681,10.6681,10.4804,10.4967,163700.0
2008-03-07 15:35:00,12.85,12.99,12.84,12.9,143200.0,10.4886,10.6028,10.4804,10.5294,143200.0
2008-03-07 15:40:00,12.89,12.96,12.84,12.96,185600.0,10.5212,10.5783,10.4804,10.5783,185600.0
2008-03-07 15:45:00,12.96,13.05,12.87,12.88,203500.0,10.5783,10.6518,10.5049,10.513,203500.0
2008-03-07 15:50:00,12.88,13.05,12.84,12.95,235300.0,10.513,10.6518,10.4804,10.5702,235300.0
2008-03-07 15:55:00,12.95,13.0,12.93,12.97,193200.0,10.5702,10.611,10.5539,10.5865,193200.0
2008-03-10 09:30:00,13.0,13.0,12.83,12.89,152000.0,10.611,10.611,10.4722,10.5212,152000.0
2008-03-10 09:35:00,12.9,13.0,12.81,12.81,45200.0,10.5294,10.611,10.4559,10.4559,45200.0
2008-03-10 09:40:00,12.8,12.89,12.76,12.86,57700.0,10.4477,10.5212,10.4151,10.4967,57700.0
2008-03-10 09:45:00,12.86,12.93,12.83,12.84,46000.0,10.4967,10.5539,10.4722,10.4804,46000.0
2008-03-10 09:50:00,12.83,12.92,12.78,12.91,74700.0,10.4722,10.5457,10.4314,10.5375,74700.0
2008-03-10 09:55:00,12.91,13.14,12.91,13.13,95400.0,10.5375,10.7253,10.5375,10.7171,95400.0
2008-03-10 10:00:00,13.14,13.28,13.09,13.1,116500.0,10.7253,10.8395,10.6844,10.6926,116500.0
2008-03-10 10:05:00,13.1,13.16,13.0,13.12,59500.0,10.6926,10.7416,10.611,10.7089,59500.0
2008-03-10 10:10:00,13.13,13.22,13.12,13.14,57300.0,10.7171,10.7906,10.7089,10.7253,57300.0
2008-03-10 10:15:00,13.15,13.23,13.03,13.05,84200.0,10.7334,10.7987,10.6355,10.6518,84200.0
2008-03-10 10:20:00,13.06,13.06,12.93,12.94,32600.0,10.66,10.66,10.5539,10.562,32600.0
2008-03-10 10:25:00,12.94,13.02,12.91,12.95,68500.0,10.562,10.6273,10.5375,10.5702,68500.0
2008-03-10 10:30:00,12.95,13.02,12.95,12.97,72700.0,10.5702,10.6273,10.5702,10.5865,72700.0
2008-03-10 10:35:00,12.97,13.01,12.89,12.97,120700.0,10.5865,10.6192,10.5212,10.5865,120700.0
2008-03-10 10:40:00,12.97,12.97,12.86,12.89,53500.0,10.5865,10.5865,10.4967,10.5212,53500.0
2008-03-10 10:45:00,12.9,12.99,12.89,12.97,97400.0,10.5294,10.6028,10.5212,10.5865,97400.0
2008-03-10 10:50:00,12.98,13.08,12.95,12.98,184200.0,10.5947,10.6763,10.5702,10.5947,184200.0
2008-03-10 10:55:00,12.97,13.03,12.9,12.92,117800.0,10.5865,10.6355,10.5294,10.5457,117800.0
2008-03-10 11:00:00,12.91,13.02,12.88,12.95,67700.0,10.5375,10.6273,10.513,10.5702,67700.0
2008-03-10 11:05:00,12.95,12.98,12.84,12.86,206500.0,10.5702,10.5947,10.4804,10.4967,206500.0
2008-03-10 11:10:00,12.84,12.87,12.81,12.83,130000.0,10.4804,10.5049,10.4559,10.4722,130000.0
2008-03-10 11:15:00,12.82,12.86,12.76,12.76,84400.0,10.4641,10.4967,10.4151,10.4151,84400.0
2008-03-10 11:20:00,12.75,12.77,12.6,12.61,165000.0,10.4069,10.4233,10.2845,10.2927,165000.0
2008-03-10 11:25:00,12.6,12.65,12.56,12.6,153100.0,10.2845,10.3253,10.2518,10.2845,153100.0
2008-03-10 11:30:00,12.6,12.64,12.54,12.58,143200.0,10.2845,10.3171,10.2355,10.2682,143200.0
2008-03-10 11:35:00,12.58,12.72,12.57,12.57,154000.0,10.2682,10.3824,10.26,10.26,154000.0
2008-03-10 11:40:00,12.58,12.58,12.47,12.47,148900.0,10.2682,10.2682,10.1784,10.1784,148900.0
2008-03-10 11:45:00,12.48,12.58,12.43,12.55,103900.0,10.1865,10.2682,10.1457,10.2437,103900.0
2008-03-10 11:50:00,12.55,12.76,12.55,12.67,234900.0,10.2437,10.4151,10.2437,10.3416,234900.0
2008-03-10 11:55:00,12.67,12.77,12.66,12.76,108900.0,10.3416,10.4233,10.3335,10.4151,108900.0
2008-03-10 12:00:00,12.77,12.78,12.55,12.56,97700.0,10.4233,10.4314,10.2437,10.2518,97700.0
2008-03-10 12:05:00,12.56,12.62,12.52,12.58,106400.0,10.2518,10.3008,10.2192,10.2682,106400.0
2008-03-10 12:10:00,12.58,12.67,12.57,12.62,99900.0,10.2682,10.3416,10.26,10.3008,99900.0
2008-03-10 12:15:00,12.62,12.66,12.53,12.64,82500.0,10.3008,10.3335,10.2274,10.3171,82500.0
2008-03-10 12:20:00,12.64,12.73,12.61,12.66,76300.0,10.3171,10.3906,10.2927,10.3335,76300.0
2008-03-10 12:25:00,12.66,12.66,12.55,12.6,55400.0,10.3335,10.3335,10.2437,10.2845,55400.0
2008-03-10 12:30:00,12.6,12.69,12.58,12.67,53400.0,10.2845,10.358,10.2682,10.3416,53400.0
2008-03-10 12:35:00,12.68,12.79,12.68,12.75,72900.0,10.3498,10.4396,10.3498,10.4069,72900.0
2008-03-10 12:40:00,12.75,12.78,12.73,12.73,58100.0,10.4069,10.4314,10.3906,10.3906,58100.0
2008-03-10 12:45:00,12.73,12.76,12.69,12.7,62200.0,10.3906,10.4151,10.358,10.3661,62200.0
2008-03-10 12:50:00,12.7,12.88,12.68,12.88,115300.0,10.3661,10.513,10.3498,10.513,115300.0
2008-03-10 12:55:00,12.88,12.9,12.83,12.83,83400.0,10.513,10.5294,10.4722,10.4722,83400.0
2008-03-10 13:00:00,12.84,12.9,12.84,12.87,42000.0,10.4804,10.5294,10.4804,10.5049,42000.0
2008-03-10 13:05:00,12.87,12.89,12.82,12.86,70000.0,10.5049,10.5212,10.4641,10.4967,70000.0
2008-03-10 13:10:00,12.86,12.92,12.82,12.9,70100.0,10.4967,10.5457,10.4641,10.5294,70100.0
2008-03-10 13:15:00,12.91,12.98,12.9,12.92,67500.0,10.5375,10.5947,10.5294,10.5457,67500.0
2008-03-10 13:20:00,12.92,12.93,12.83,12.85,48400.0,10.5457,10.5539,10.4722,10.4886,48400.0
2008-03-10 13:25:00,12.85,12.86,12.81,12.83,39900.0,10.4886,10.4967,10.4559,10.4722,39900.0
2008-03-10 13:30:00,12.83,12.89,12.8,12.83,59300.0,10.4722,10.5212,10.4477,10.4722,59300.0
2008-03-10 13:35:00,12.82,12.84,12.77,12.77,32200.0,10.4641,10.4804,10.4233,10.4233,32200.0
2008-03-10 13:40:00,12.77,12.82,12.75,12.81,36600.0,10.4233,10.4641,10.4069,10.4559,36600.0
2008-03-10 13:45:00,12.81,12.83,12.75,12.75,44400.0,10.4559,10.4722,10.4069,10.4069,44400.0
2008-03-10 13:50:00,12.76,12.76,12.72,12.72,32500.0,10.4151,10.4151,10.3824,10.3824,32500.0
2008-03-10 13:55:00,12.72,12.72,12.63,12.65,33500.0,10.3824,10.3824,10.309,10.3253,33500.0
2008-03-10 14:00:00,12.64,12.7,12.62,12.68,95500.0,10.3171,10.3661,10.3008,10.3498,95500.0
2008-03-10 14:05:00,12.68,12.69,12.62,12.64,73500.0,10.3498,10.358,10.3008,10.3171,73500.0
2008-03-10 14:10:00,12.64,12.74,12.63,12.71,124800.0,10.3171,10.3988,10.309,10.3743,124800.0
2008-03-10 14:15:00,12.71,12.74,12.63,12.64,69500.0,10.3743,10.3988,10.309,10.3171,69500.0
2008-03-10 14:20:00,12.64,12.66,12.54,12.57,82700.0,10.3171,10.3335,10.2355,10.26,82700.0
2008-03-10 14:25:00,12.56,12.65,12.53,12.63,73100.0,10.2518,10.3253,10.2274,10.309,73100.0
2008-03-10 14:30:00,12.63,12.73,12.63,12.72,109100.0,10.309,10.3906,10.309,10.3824,109100.0
2008-03-10 14:35:00,12.72,12.78,12.71,12.76,68600.0,10.3824,10.4314,10.3743,10.4151,68600.0
2008-03-10 14:40:00,12.76,12.78,12.69,12.7,95300.0,10.4151,10.4314,10.358,10.3661,95300.0
2008-03-10 14:45:00,12.71,12.77,12.7,12.75,95900.0,10.3743,10.4233,10.3661,10.4069,95900.0
2008-03-10 14:50:00,12.74,12.83,12.74,12.8,133300.0,10.3988,10.4722,10.3988,10.4477,133300.0
2008-03-10 14:55:00,12.81,12.84,12.76,12.8,137400.0,10.4559,10.4804,10.4151,10.4477,137400.0
2008-03-10 15:00:00,12.8,12.86,12.73,12.81,148300.0,10.4477,10.4967,10.3906,10.4559,148300.0
2008-03-10 15:05:00,12.82,12.86,12.77,12.83,160000.0,10.4641,10.4967,10.4233,10.4722,160000.0
2008-03-10 15:10:00,12.83,12.86,12.74,12.8,158200.0,10.4722,10.4967,10.3988,10.4477,158200.0
2008-03-10 15:15:00,12.8,12.82,12.73,12.8,182500.0,10.4477,10.4641,10.3906,10.4477,182500.0
2008-03-10 15:20:00,12.81,12.87,12.75,12.83,195200.0,10.4559,10.5049,10.4069,10.4722,195200.0
2008-03-10 15:25:00,12.83,12.88,12.79,12.87,210600.0,10.4722,10.513,10.4396,10.5049,210600.0
2008-03-10 15:30:00,12.87,12.88,12.78,12.87,181900.0,10.5049,10.513,10.4314,10.5049,181900.0
2008-03-10 15:35:00,12.86,12.86,12.76,12.77,172700.0,10.4967,10.4967,10.4151,10.4233,172700.0
2008-03-10 15:40:00,12.76,12.81,12.69,12.77,282500.0,10.4151,10.4559,10.358,10.4233,282500.0
2008-03-10 15:45:00,12.77,12.83,12.72,12.76,269700.0,10.4233,10.4722,10.3824,10.4151,269700.0
2008-03-10 15:50:00,12.76,12.82,12.7,12.82,299500.0,10.4151,10.4641,10.3661,10.4641,299500.0
2008-03-10 15:55:00,12.82,12.84,12.78,12.81,430400.0,10.4641,10.4804,10.4314,10.4559,430400.0
2008-03-11 09:30:00,13.45,13.92,13.41,13.91,218100.0,10.9783,11.3619,10.9456,11.3538,218100.0
2008-03-11 09:35:00,13.91,13.98,13.82,13.88,372800.0,11.3538,11.4109,11.2803,11.3293,372800.0
2008-03-11 09:40:00,13.88,13.96,13.86,13.93,200300.0,11.3293,11.3946,11.3129,11.3701,200300.0
2008-03-11 09:45:00,13.94,13.94,13.74,13.81,271200.0,11.3782,11.3782,11.215,11.2721,271200.0
2008-03-11 09:50:00,13.81,13.82,13.61,13.61,225600.0,11.2721,11.2803,11.1089,11.1089,225600.0
2008-03-11 09:55:00,13.62,13.7,13.51,13.52,100600.0,11.1171,11.1824,11.0273,11.0354,100600.0
2008-03-11 10:00:00,13.51,13.53,13.42,13.45,113000.0,11.0273,11.0436,10.9538,10.9783,113000.0
2008-03-11 10:05:00,13.45,13.48,13.35,13.37,126700.0,10.9783,11.0028,10.8967,10.913,126700.0
2008-03-11 10:10:00,13.36,13.4,13.35,13.38,212500.0,10.9048,10.9375,10.8967,10.9212,212500.0
2008-03-11 10:15:00,13.38,13.43,13.26,13.31,352900.0,10.9212,10.962,10.8232,10.864,352900.0
2008-03-11 10:20:00,13.31,13.32,13.27,13.3,283000.0,10.864,10.8722,10.8314,10.8559,283000.0
2008-03-11 10:25:00,13.3,13.4,13.29,13.37,224100.0,10.8559,10.9375,10.8477,10.913,224100.0
2008-03-11 10:30:00,13.38,13.39,13.33,13.34,82700.0,10.9212,10.9293,10.8803,10.8885,82700.0
2008-03-11 10:35:00,13.34,13.35,13.28,13.29,91300.0,10.8885,10.8967,10.8395,10.8477,91300.0
2008-03-11 10:40:00,13.3,13.43,13.29,13.33,148900.0,10.8559,10.962,10.8477,10.8803,148900.0
2008-03-11 10:45:00,13.33,13.35,13.25,13.26,80900.0,10.8803,10.8967,10.815,10.8232,80900.0
2008-03-11 10:50:00,13.25,13.31,13.2,13.31,77700.0,10.815,10.864,10.7742,10.864,77700.0
2008-03-11 10:55:00,13.31,13.41,13.31,13.35,85000.0,10.864,10.9456,10.864,10.8967,85000.0
2008-03-11 11:00:00,13.35,13.4,13.34,13.37,76900.0,10.8967,10.9375,10.8885,10.913,76900.0
2008-03-11 11:05:00,13.38,13.43,13.35,13.38,104100.0,10.9212,10.962,10.8967,10.9212,104100.0
2008-03-11 11:10:00,13.39,13.43,13.37,13.37,147500.0,10.9293,10.962,10.913,10.913,147500.0
2008-03-11 11:15:00,13.37,13.43,13.33,13.42,172500.0,10.913,10.962,10.8803,10.9538,172500.0
2008-03-11 11:20:00,13.42,13.44,13.37,13.43,152300.0,10.9538,10.9701,10.913,10.962,152300.0
2008-03-11 11:25:00,13.44,13.52,13.42,13.48,144300.0,10.9701,11.0354,10.9538,11.0028,144300.0
2008-03-11 11:30:00,13.48,13.6,13.47,13.55,223400.0,11.0028,11.1007,10.9946,11.0599,223400.0
2008-03-11 11:35:00,13.56,13.58,13.53,13.55,191600.0,11.0681,11.0844,11.0436,11.0599,191600.0
2008-03-11 11:40:00,13.56,13.56,13.48,13.49,115000.0,11.0681,11.0681,11.0028,11.0109,115000.0
2008-03-11 11:45:00,13.49,13.49,13.37,13.45,126600.0,11.0109,11.0109,10.913,10.9783,126600.0
2008-03-11 11:50:00,13.45,13.5,13.41,13.49,131500.0,10.9783,11.0191,10.9456,11.0109,131500.0
2008-03-11 11:55:00,13.49,13.49,13.37,13.45,106400.0,11.0109,11.0109,10.913,10.9783,106400.0
2008-03-11 12:00:00,13.45,13.46,13.37,13.38,54300.0,10.9783,10.9865,10.913,10.9212,54300.0
2008-03-11 12:05:00,13.39,13.46,13.35,13.42,117300.0,10.9293,10.9865,10.8967,10.9538,117300.0
2008-03-11 12:10:00,13.42,13.5,13.42,13.44,174600.0,10.9538,11.0191,10.9538,10.9701,174600.0
2008-03-11 12:15:00,13.44,13.5,13.42,13.49,66600.0,10.9701,11.0191,10.9538,11.0109,66600.0
2008-03-11 12:20:00,13.49,13.54,13.48,13.53,108900.0,11.0109,11.0518,11.0028,11.0436,108900.0
2008-03-11 12:25:00,13.52,13.59,13.49,13.55,129000.0,11.0354,11.0926,11.0109,11.0599,129000.0
2008-03-11 12:30:00,13.55,13.57,13.46,13.47,153100.0,11.0599,11.0762,10.9865,10.9946,153100.0
2008-03-11 12:35:00,13.48,13.53,13.45,13.5,166200.0,11.0028,11.0436,10.9783,11.0191,166200.0
2008-03-11 12:40:00,13.5,13.5,13.32,13.32,123700.0,11.0191,11.0191,10.8722,10.8722,123700.0
2008-03-11 12:45:00,13.32,13.32,13.23,13.25,70600.0,10.8722,10.8722,10.7987,10.815,70600.0
2008-03-11 12:50:00,13.25,13.33,13.23,13.29,122900.0,10.815,10.8803,10.7987,10.8477,122900.0
2008-03-11 12:55:00,13.3,13.52,13.3,13.47,181000.0,10.8559,11.0354,10.8559,10.9946,181000.0
2008-03-11 13:00:00,13.47,13.52,13.39,13.42,98100.0,10.9946,11.0354,10.9293,10.9538,98100.0
2008-03-11 13:05:00,13.41,13.41,13.3,13.31,87900.0,10.9456,10.9456,10.8559,10.864,87900.0
2008-03-11 13:10:00,13.31,13.46,13.3,13.39,109800.0,10.864,10.9865,10.8559,10.9293,109800.0
2008-03-11 13:15:00,13.39,13.59,13.36,13.56,89200.0,10.9293,11.0926,10.9048,11.0681,89200.0
2008-03-11 13:20:00,13.55,13.58,13.45,13.57,81900.0,11.0599,11.0844,10.9783,11.0762,81900.0
2008-03-11 13:25:00,13.57,13.58,13.52,13.58,79100.0,11.0762,11.0844,11.0354,11.0844,79100.0
2008-03-11 13:30:00,13.59,13.59,13.49,13.51,58400.0,11.0926,11.0926,11.0109,11.0273,58400.0
2008-03-11 13:35:00,13.51,13.56,13.45,13.46,74900.0,11.0273,11.0681,10.9783,10.9865,74900.0
2008-03-11 13:40:00,13.46,13.51,13.43,13.45,48700.0,10.9865,11.0273,10.962,10.9783,48700.0
2008-03-11 13:45:00,13.46,13.49,13.41,13.45,63100.0,10.9865,11.0109,10.9456,10.9783,63100.0
2008-03-11 13:50:00,13.45,13.51,13.4,13.51,43300.0,10.9783,11.0273,10.9375,11.0273,43300.0
2008-03-11 13:55:00,13.51,13.6,13.49,13.59,69900.0,11.0273,11.1007,11.0109,11.0926,69900.0
2008-03-11 14:00:00,13.6,13.6,13.54,13.58,71800.0,11.1007,11.1007,11.0518,11.0844,71800.0
2008-03-11 14:05:00,13.58,13.63,13.57,13.62,142300.0,11.0844,11.1252,11.0762,11.1171,142300.0
2008-03-11 14:10:00,13.63,13.75,13.62,13.71,193100.0,11.1252,11.2232,11.1171,11.1905,193100.0
2008-03-11 14:15:00,13.72,13.8,13.69,13.76,137900.0,11.1987,11.264,11.1742,11.2313,137900.0
2008-03-11 14:20:00,13.76,13.78,13.74,13.75,86600.0,11.2313,11.2476,11.215,11.2232,86600.0
2008-03-11 14:25:00,13.75,13.8,13.75,13.77,63100.0,11.2232,11.264,11.2232,11.2395,63100.0
2008-03-11 14:30:00,13.76,13.81,13.75,13.8,220900.0,11.2313,11.2721,11.2232,11.264,220900.0
2008-03-11 14:35:00,13.79,13.86,13.79,13.84,155800.0,11.2558,11.3129,11.2558,11.2966,155800.0
2008-03-11 14:40:00,13.85,13.88,13.79,13.88,209000.0,11.3048,11.3293,11.2558,11.3293,209000.0
2008-03-11 14:45:00,13.88,14.0,13.87,14.0,186000.0,11.3293,11.4272,11.3211,11.4272,186000.0
2008-03-11 14:50:00,14.01,14.14,13.97,14.14,231200.0,11.4354,11.5415,11.4027,11.5415,231200.0
2008-03-11 14:55:00,14.13,14.13,13.98,13.99,133200.0,11.5333,11.5333,11.4109,11.4191,133200.0
2008-03-11 15:00:00,13.98,14.03,13.4,13.96,398400.0,11.4109,11.4517,10.9375,11.3946,398400.0
2008-03-11 15:05:00,13.98,13.99,13.91,13.95,99800.0,11.4109,11.4191,11.3538,11.3864,99800.0
2008-03-11 15:10:00,13.96,14.05,13.95,14.01,132300.0,11.3946,11.468,11.3864,11.4354,132300.0
2008-03-11 15:15:00,14.01,14.09,14.0,14.09,134600.0,11.4354,11.5007,11.4272,11.5007,134600.0
2008-03-11 15:20:00,14.09,14.12,14.05,14.09,138800.0,11.5007,11.5252,11.468,11.5007,138800.0
2008-03-11 15:25:00,14.09,14.13,14.06,14.09,119000.0,11.5007,11.5333,11.4762,11.5007,119000.0
2008-03-11 15:30:00,14.09,14.15,14.05,14.13,271700.0,11.5007,11.5497,11.468,11.5333,271700.0
2008-03-11 15:35:00,14.14,14.24,14.13,14.22,186000.0,11.5415,11.6231,11.5333,11.6068,186000.0
2008-03-11 15:40:00,14.22,14.25,14.19,14.24,309700.0,11.6068,11.6313,11.5823,11.6231,309700.0
2008-03-11 15:45:00,14.24,14.33,14.23,14.3,377600.0,11.6231,11.6966,11.615,11.6721,377600.0
2008-03-11 15:50:00,14.3,14.32,14.26,14.3,372300.0,11.6721,11.6884,11.6394,11.6721,372300.0
2008-03-11 15:55:00,14.31,14.32,14.26,14.32,386100.0,11.6803,11.6884,11.6394,11.6884,386100.0
2008-03-12 09:30:00,14.49,14.5,14.17,14.35,122700.0,11.8272,11.8353,11.566,11.7129,122700.0
2008-03-12 09:35:00,14.36,14.51,14.34,14.45,107700.0,11.7211,11.8435,11.7047,11.7945,107700.0
2008-03-12 09:40:00,14.45,14.47,14.15,14.15,82800.0,11.7945,11.8108,11.5497,11.5497,82800.0
2008-03-12 09:45:00,14.15,14.16,14.01,14.1,121400.0,11.5497,11.5578,11.4354,11.5088,121400.0
2008-03-12 09:50:00,14.11,14.14,14.04,14.11,147700.0,11.517,11.5415,11.4599,11.517,147700.0
2008-03-12 09:55:00,14.12,14.22,14.06,14.11,76000.0,11.5252,11.6068,11.4762,11.517,76000.0
2008-03-12 10:00:00,14.12,14.18,13.91,13.93,125200.0,11.5252,11.5741,11.3538,11.3701,125200.0
2008-03-12 10:05:00,13.93,13.97,13.89,13.96,85500.0,11.3701,11.4027,11.3374,11.3946,85500.0
2008-03-12 10:10:00,13.96,14.01,13.91,14.0,91200.0,11.3946,11.4354,11.3538,11.4272,91200.0
2008-03-12 10:15:00,14.01,14.01,13.93,13.96,49000.0,11.4354,11.4354,11.3701,11.3946,49000.0
2008-03-12 10:20:00,13.97,14.02,13.95,13.96,66500.0,11.4027,11.4435,11.3864,11.3946,66500.0
2008-03-12 10:25:00,13.96,13.98,13.86,13.89,81600.0,11.3946,11.4109,11.3129,11.3374,81600.0
2008-03-12 10:30:00,13.9,14.02,13.9,14.0,57000.0,11.3456,11.4435,11.3456,11.4272,57000.0
2008-03-12 10:35:00,14.01,14.26,14.0,14.25,108700.0,11.4354,11.6394,11.4272,11.6313,108700.0
2008-03-12 10:40:00,14.25,14.3,14.21,14.25,71900.0,11.6313,11.6721,11.5986,11.6313,71900.0
2008-03-12 10:45:00,14.26,14.27,14.19,14.24,69800.0,11.6394,11.6476,11.5823,11.6231,69800.0
2008-03-12 10:50:00,14.24,14.28,14.22,14.24,38200.0,11.6231,11.6558,11.6068,11.6231,38200.0
2008-03-12 10:55:00,14.25,14.27,14.2,14.26,41100.0,11.6313,11.6476,11.5905,11.6394,41100.0
2008-03-12 11:00:00,14.27,14.29,14.25,14.26,44800.0,11.6476,11.6639,11.6313,11.6394,44800.0
2008-03-12 11:05:00,14.27,14.35,14.26,14.35,66800.0,11.6476,11.7129,11.6394,11.7129,66800.0
2008-03-12 11:10:00,14.35,14.51,14.34,14.49,143800.0,11.7129,11.8435,11.7047,11.8272,143800.0
2008-03-12 11:15:00,14.49,14.63,14.48,14.53,152400.0,11.8272,11.9414,11.819,11.8598,152400.0
2008-03-12 11:20:00,14.54,14.58,14.49,14.54,74800.0,11.868,11.9006,11.8272,11.868,74800.0
2008-03-12 11:25:00,14.54,14.57,14.52,14.53,47600.0,11.868,11.8925,11.8517,11.8598,47600.0
2008-03-12 11:30:00,14.53,14.58,14.46,14.49,82100.0,11.8598,11.9006,11.8027,11.8272,82100.0
2008-03-12 11:35:00,14.49,14.52,14.46,14.49,63700.0,11.8272,11.8517,11.8027,11.8272,63700.0
2008-03-12 11:40:00,14.49,14.56,14.48,14.56,83800.0,11.8272,11.8843,11.819,11.8843,83800.0
2008-03-12 11:45:00,14.56,14.56,14.45,14.47,72100.0,11.8843,11.8843,11.7945,11.8108,72100.0
2008-03-12 11:50:00,14.47,14.48,14.41,14.43,60700.0,11.8108,11.819,11.7619,11.7782,60700.0
2008-03-12 11:55:00,14.44,14.46,14.41,14.46,70700.0,11.7864,11.8027,11.7619,11.8027,70700.0
2008-03-12 12:00:00,14.47,14.48,14.42,14.43,56600.0,11.8108,11.819,11.77,11.7782,56600.0
2008-03-12 12:05:00,14.43,14.46,14.33,14.41,77000.0,11.7782,11.8027,11.6966,11.7619,77000.0
2008-03-12 12:10:00,14.41,14.41,14.37,14.38,43600.0,11.7619,11.7619,11.7292,11.7374,43600.0
2008-03-12 12:15:00,14.39,14.4,14.27,14.28,56100.0,11.7455,11.7537,11.6476,11.6558,56100.0
2008-03-12 12:20:00,14.28,14.3,14.24,14.25,61100.0,11.6558,11.6721,11.6231,11.6313,61100.0
2008-03-12 12:25:00,14.26,14.29,14.24,14.26,91500.0,11.6394,11.6639,11.6231,11.6394,91500.0
2008-03-12 12:30:00,14.26,14.31,14.23,14.27,70500.0,11.6394,11.6803,11.615,11.6476,70500.0
2008-03-12 12:35:00,14.27,14.27,14.23,14.26,44600.0,11.6476,11.6476,11.615,11.6394,44600.0
2008-03-12 12:40:00,14.27,14.27,14.19,14.2,91500.0,11.6476,11.6476,11.5823,11.5905,91500.0
2008-03-12 12:45:00,14.21,14.21,14.04,14.07,132300.0,11.5986,11.5986,11.4599,11.4844,132300.0
2008-03-12 12:50:00,14.08,14.16,14.06,14.16,126800.0,11.4925,11.5578,11.4762,11.5578,126800.0
2008-03-12 12:55:00,14.17,14.17,14.12,14.14,34900.0,11.566,11.566,11.5252,11.5415,34900.0
2008-03-12 13:00:00,14.15,14.15,14.09,14.1,92600.0,11.5497,11.5497,11.5007,11.5088,92600.0
2008-03-12 13:05:00,14.1,14.11,14.02,14.03,75300.0,11.5088,11.517,11.4435,11.4517,75300.0
2008-03-12 13:10:00,14.04,14.04,13.99,14.0,63700.0,11.4599,11.4599,11.4191,11.4272,63700.0
2008-03-12 13:15:00,13.99,14.01,13.97,14.0,102800.0,11.4191,11.4354,11.4027,11.4272,102800.0
2008-03-12 13:20:00,14.0,14.11,13.99,14.1,141200.0,11.4272,11.517,11.4191,11.5088,141200.0
2008-03-12 13:25:00,14.11,14.12,13.99,13.99,118800.0,11.517,11.5252,11.4191,11.4191,118800.0
2008-03-12 13:30:00,13.99,14.0,13.95,13.97,76600.0,11.4191,11.4272,11.3864,11.4027,76600.0
2008-03-12 13:35:00,13.98,13.98,13.91,13.92,66800.0,11.4109,11.4109,11.3538,11.3619,66800.0
2008-03-12 13:40:00,13.91,13.94,13.79,13.79,154900.0,11.3538,11.3782,11.2558,11.2558,154900.0
2008-03-12 13:45:00,13.8,13.84,13.78,13.83,50400.0,11.264,11.2966,11.2476,11.2885,50400.0
2008-03-12 13:50:00,13.83,13.91,13.83,13.89,72700.0,11.2885,11.3538,11.2885,11.3374,72700.0
2008-03-12 13:55:00,13.9,13.9,13.87,13.88,38200.0,11.3456,11.3456,11.3211,11.3293,38200.0
2008-03-12 14:00:00,13.88,13.89,13.83,13.84,96200.0,11.3293,11.3374,11.2885,11.2966,96200.0
2008-03-12 14:05:00,13.85,13.85,13.72,13.77,134200.0,11.3048,11.3048,11.1987,11.2395,134200.0
2008-03-12 14:10:00,13.78,13.78,13.7,13.72,82200.0,11.2476,11.2476,11.1824,11.1987,82200.0
2008-03-12 14:15:00,13.73,13.83,13.71,13.83,76300.0,11.2068,11.2885,11.1905,11.2885,76300.0
2008-03-12 14:20:00,13.83,13.85,13.78,13.79,64300.0,11.2885,11.3048,11.2476,11.2558,64300.0
2008-03-12 14:25:00,13.8,13.81,13.75,13.8,39900.0,11.264,11.2721,11.2232,11.264,39900.0
2008-03-12 14:30:00,13.8,13.95,13.78,13.95,104200.0,11.264,11.3864,11.2476,11.3864,104200.0
2008-03-12 14:35:00,13.95,13.97,13.83,13.84,62000.0,11.3864,11.4027,11.2885,11.2966,62000.0
2008-03-12 14:40:00,13.85,13.96,13.85,13.94,86900.0,11.3048,11.3946,11.3048,11.3782,86900.0
2008-03-12 14:45:00,13.94,14.07,13.89,14.06,172200.0,11.3782,11.4844,11.3374,11.4762,172200.0
2008-03-12 14:50:00,14.07,14.09,14.0,14.07,120900.0,11.4844,11.5007,11.4272,11.4844,120900.0
2008-03-12 14:55:00,14.08,14.08,14.05,14.07,171400.0,11.4925,11.4925,11.468,11.4844,171400.0
2008-03-12 15:00:00,14.07,14.07,14.04,14.07,305900.0,11.4844,11.4844,11.4599,11.4844,305900.0
2008-03-12 15:05:00,14.07,14.09,13.96,13.96,178900.0,11.4844,11.5007,11.3946,11.3946,178900.0
2008-03-12 15:10:00,13.97,13.97,13.89,13.94,115300.0,11.4027,11.4027,11.3374,11.3782,115300.0
2008-03-12 15:15:00,13.95,14.0,13.87,13.93,138700.0,11.3864,11.4272,11.3211,11.3701,138700.0
2008-03-12 15:20:00,13.93,13.93,13.83,13.83,105700.0,11.3701,11.3701,11.2885,11.2885,105700.0
2008-03-12 15:25:00,13.84,13.9,13.77,13.79,95100.0,11.2966,11.3456,11.2395,11.2558,95100.0
2008-03-12 15:30:00,13.8,13.83,13.74,13.74,126100.0,11.264,11.2885,11.215,11.215,126100.0
2008-03-12 15:35:00,13.75,13.77,13.71,13.71,72500.0,11.2232,11.2395,11.1905,11.1905,72500.0
2008-03-12 15:40:00,13.72,13.76,13.64,13.65,102700.0,11.1987,11.2313,11.1334,11.1415,102700.0
2008-03-12 15:45:00,13.65,13.68,13.62,13.67,128100.0,11.1415,11.166,11.1171,11.1579,128100.0
2008-03-12 15:50:00,13.67,13.74,13.58,13.6,367500.0,11.1579,11.215,11.0844,11.1007,367500.0
2008-03-12 15:55:00,13.61,13.68,13.6,13.66,365600.0,11.1089,11.166,11.1007,11.1497,365600.0
2008-03-13 09:30:00,13.13,13.42,13.13,13.36,88600.0,10.7171,10.9538,10.7171,10.9048,88600.0
2008-03-13 09:35:00,13.38,13.38,13.25,13.28,115200.0,10.9212,10.9212,10.815,10.8395,115200.0
2008-03-13 09:40:00,13.28,13.29,13.07,13.1,118100.0,10.8395,10.8477,10.6681,10.6926,118100.0
2008-03-13 09:45:00,13.1,13.11,12.98,13.02,169900.0,10.6926,10.7008,10.5947,10.6273,169900.0
2008-03-13 09:50:00,13.02,13.02,12.93,12.97,193400.0,10.6273,10.6273,10.5539,10.5865,193400.0
2008-03-13 09:55:00,12.97,12.97,12.81,12.85,182800.0,10.5865,10.5865,10.4559,10.4886,182800.0
2008-03-13 10:00:00,12.85,13.01,12.84,13.01,267100.0,10.4886,10.6192,10.4804,10.6192,267100.0
2008-03-13 10:05:00,13.01,13.04,12.97,13.01,193800.0,10.6192,10.6436,10.5865,10.6192,193800.0
2008-03-13 10:10:00,13.01,13.15,13.01,13.1,246200.0,10.6192,10.7334,10.6192,10.6926,246200.0
2008-03-13 10:15:00,13.09,13.19,13.04,13.07,267000.0,10.6844,10.7661,10.6436,10.6681,267000.0
2008-03-13 10:20:00,13.06,13.1,12.98,13.03,195000.0,10.66,10.6926,10.5947,10.6355,195000.0
2008-03-13 10:25:00,13.04,13.15,13.03,13.1,170100.0,10.6436,10.7334,10.6355,10.6926,170100.0
2008-03-13 10:30:00,13.1,13.24,13.09,13.24,203900.0,10.6926,10.8069,10.6844,10.8069,203900.0
2008-03-13 10:35:00,13.24,13.25,13.12,13.14,166700.0,10.8069,10.815,10.7089,10.7253,166700.0
2008-03-13 10:40:00,13.13,13.25,13.1,13.15,328400.0,10.7171,10.815,10.6926,10.7334,328400.0
2008-03-13 10:45:00,13.13,13.25,13.07,13.17,233200.0,10.7171,10.815,10.6681,10.7497,233200.0
2008-03-13 10:50:00,13.18,13.22,13.14,13.17,183700.0,10.7579,10.7906,10.7253,10.7497,183700.0
2008-03-13 10:55:00,13.17,13.23,13.15,13.15,145200.0,10.7497,10.7987,10.7334,10.7334,145200.0
2008-03-13 11:00:00,13.16,13.23,13.15,13.23,88300.0,10.7416,10.7987,10.7334,10.7987,88300.0
2008-03-13 11:05:00,13.23,13.43,13.23,13.4,152600.0,10.7987,10.962,10.7987,10.9375,152600.0
2008-03-13 11:10:00,13.4,13.57,13.38,13.4,448400.0,10.9375,11.0762,10.9212,10.9375,448400.0
2008-03-13 11:15:00,13.41,13.52,13.32,13.32,357400.0,10.9456,11.0354,10.8722,10.8722,357400.0
2008-03-13 11:20:00,13.32,13.57,13.32,13.53,338700.0,10.8722,11.0762,10.8722,11.0436,338700.0
2008-03-13 11:25:00,13.53,13.55,13.33,13.39,403000.0,11.0436,11.0599,10.8803,10.9293,403000.0
2008-03-13 11:30:00,13.37,13.38,13.29,13.33,245000.0,10.913,10.9212,10.8477,10.8803,245000.0
2008-03-13 11:35:00,13.33,13.56,13.32,13.54,202000.0,10.8803,11.0681,10.8722,11.0518,202000.0
2008-03-13 11:40:00,13.54,13.68,13.54,13.59,175800.0,11.0518,11.166,11.0518,11.0926,175800.0
2008-03-13 11:45:00,13.6,13.63,13.46,13.56,128600.0,11.1007,11.1252,10.9865,11.0681,128600.0
2008-03-13 11:50:00,13.56,13.7,13.56,13.66,94900.0,11.0681,11.1824,11.0681,11.1497,94900.0
2008-03-13 11:55:00,13.67,13.75,13.59,13.62,146800.0,11.1579,11.2232,11.0926,11.1171,146800.0
2008-03-13 12:00:00,13.63,13.83,13.63,13.81,198200.0,11.1252,11.2885,11.1252,11.2721,198200.0
2008-03-13 12:05:00,13.81,13.89,13.72,13.86,154300.0,11.2721,11.3374,11.1987,11.3129,154300.0
2008-03-13 12:10:00,13.86,13.94,13.82,13.85,117500.0,11.3129,11.3782,11.2803,11.3048,117500.0
2008-03-13 12:15:00,13.84,13.9,13.8,13.8,74200.0,11.2966,11.3456,11.264,11.264,74200.0
2008-03-13 12:20:00,13.79,13.8,13.6,13.67,101900.0,11.2558,11.264,11.1007,11.1579,101900.0
2008-03-13 12:25:00,13.66,13.75,13.66,13.74,66400.0,11.1497,11.2232,11.1497,11.215,66400.0
2008-03-13 12:30:00,13.74,13.83,13.7,13.81,91400.0,11.215,11.2885,11.1824,11.2721,91400.0
2008-03-13 12:35:00,13.81,13.93,13.81,13.93,134900.0,11.2721,11.3701,11.2721,11.3701,134900.0
2008-03-13 12:40:00,13.93,13.97,13.85,13.92,206400.0,11.3701,11.4027,11.3048,11.3619,206400.0
2008-03-13 12:45:00,13.91,13.95,13.89,13.9,336400.0,11.3538,11.3864,11.3374,11.3456,336400.0
2008-03-13 12:50:00,13.9,13.98,13.89,13.98,92300.0,11.3456,11.4109,11.3374,11.4109,92300.0
2008-03-13 12:55:00,13.99,14.16,13.97,14.13,262800.0,11.4191,11.5578,11.4027,11.5333,262800.0
2008-03-13 13:00:00,14.12,14.18,14.11,14.14,168600.0,11.5252,11.5741,11.517,11.5415,168600.0
2008-03-13 13:05:00,14.14,14.32,14.13,14.3,258800.0,11.5415,11.6884,11.5333,11.6721,258800.0
2008-03-13 13:10:00,14.29,14.4,14.29,14.35,286300.0,11.6639,11.7537,11.6639,11.7129,286300.0
2008-03-13 13:15:00,14.34,14.47,14.32,14.46,235800.0,11.7047,11.8108,11.6884,11.8027,235800.0
2008-03-13 13:20:00,14.46,14.54,14.43,14.47,192600.0,11.8027,11.868,11.7782,11.8108,192600.0
2008-03-13 13:25:00,14.47,14.69,14.45,14.64,256100.0,11.8108,11.9904,11.7945,11.9496,256100.0
2008-03-13 13:30:00,14.64,14.69,14.61,14.65,195200.0,11.9496,11.9904,11.9251,11.9578,195200.0
2008-03-13 13:35:00,14.66,14.78,14.52,14.53,150700.0,11.9659,12.0639,11.8517,11.8598,150700.0
2008-03-13 13:40:00,14.53,14.53,14.42,14.46,109700.0,11.8598,11.8598,11.77,11.8027,109700.0
2008-03-13 13:45:00,14.46,14.46,14.32,14.34,96200.0,11.8027,11.8027,11.6884,11.7047,96200.0
2008-03-13 13:50:00,14.32,14.48,14.3,14.48,129900.0,11.6884,11.819,11.6721,11.819,129900.0
2008-03-13 13:55:00,14.48,14.58,14.44,14.44,193400.0,11.819,11.9006,11.7864,11.7864,193400.0
2008-03-13 14:00:00,14.44,14.46,14.29,14.41,148300.0,11.7864,11.8027,11.6639,11.7619,148300.0
2008-03-13 14:05:00,14.42,14.52,14.33,14.49,119900.0,11.77,11.8517,11.6966,11.8272,119900.0
2008-03-13 14:10:00,14.49,14.52,14.4,14.47,99800.0,11.8272,11.8517,11.7537,11.8108,99800.0
2008-03-13 14:15:00,14.46,14.51,14.34,14.43,119200.0,11.8027,11.8435,11.7047,11.7782,119200.0
2008-03-13 14:20:00,14.43,14.53,14.41,14.52,109300.0,11.7782,11.8598,11.7619,11.8517,109300.0
2008-03-13 14:25:00,14.52,14.57,14.49,14.56,104000.0,11.8517,11.8925,11.8272,11.8843,104000.0
2008-03-13 14:30:00,14.56,14.57,14.36,14.37,119300.0,11.8843,11.8925,11.7211,11.7292,119300.0
2008-03-13 14:35:00,14.38,14.45,14.33,14.44,120800.0,11.7374,11.7945,11.6966,11.7864,120800.0
2008-03-13 14:40:00,14.43,14.46,14.33,14.35,112200.0,11.7782,11.8027,11.6966,11.7129,112200.0
2008-03-13 14:45:00,14.34,14.4,14.34,14.37,36700.0,11.7047,11.7537,11.7047,11.7292,36700.0
2008-03-13 14:50:00,14.37,14.41,14.31,14.32,67500.0,11.7292,11.7619,11.6803,11.6884,67500.0
2008-03-13 14:55:00,14.32,14.41,14.31,14.41,86900.0,11.6884,11.7619,11.6803,11.7619,86900.0
2008-03-13 15:00:00,14.41,14.47,14.3,14.36,179500.0,11.7619,11.8108,11.6721,11.7211,179500.0
2008-03-13 15:05:00,14.36,14.46,14.32,14.44,87100.0,11.7211,11.8027,11.6884,11.7864,87100.0
2008-03-13 15:10:00,14.44,14.47,14.39,14.46,112400.0,11.7864,11.8108,11.7455,11.8027,112400.0
2008-03-13 15:15:00,14.46,14.46,14.38,14.41,107100.0,11.8027,11.8027,11.7374,11.7619,107100.0
2008-03-13 15:20:00,14.41,14.46,14.35,14.44,100100.0,11.7619,11.8027,11.7129,11.7864,100100.0
2008-03-13 15:25:00,14.44,14.5,14.41,14.45,130800.0,11.7864,11.8353,11.7619,11.7945,130800.0
2008-03-13 15:30:00,14.46,14.5,14.41,14.41,93900.0,11.8027,11.8353,11.7619,11.7619,93900.0
2008-03-13 15:35:00,14.41,14.53,14.39,14.51,155300.0,11.7619,11.8598,11.7455,11.8435,155300.0
2008-03-13 15:40:00,14.51,14.59,14.51,14.58,214400.0,11.8435,11.9088,11.8435,11.9006,214400.0
2008-03-13 15:45:00,14.59,14.6,14.45,14.45,250900.0,11.9088,11.917,11.7945,11.7945,250900.0
2008-03-13 15:50:00,14.45,14.55,14.43,14.54,261400.0,11.7945,11.8761,11.7782,11.868,261400.0
2008-03-13 15:55:00,14.54,14.56,14.45,14.47,261200.0,11.868,11.8843,11.7945,11.8108,261200.0
2008-03-14 09:30:00,14.7,14.92,14.56,14.58,124000.0,11.9986,12.1782,11.8843,11.9006,124000.0
2008-03-14 09:35:00,14.56,14.75,14.52,14.57,99300.0,11.8843,12.0394,11.8517,11.8925,99300.0
2008-03-14 09:40:00,14.56,14.65,14.5,14.56,121400.0,11.8843,11.9578,11.8353,11.8843,121400.0
2008-03-14 09:45:00,14.53,14.55,13.99,14.12,317500.0,11.8598,11.8761,11.4191,11.5252,317500.0
2008-03-14 09:50:00,14.13,14.15,13.83,13.94,174800.0,11.5333,11.5497,11.2885,11.3782,174800.0
2008-03-14 09:55:00,13.92,14.02,13.67,13.71,196400.0,11.3619,11.4435,11.1579,11.1905,196400.0
2008-03-14 10:00:00,13.71,13.87,13.47,13.85,272500.0,11.1905,11.3211,10.9946,11.3048,272500.0
2008-03-14 10:05:00,13.85,14.17,13.83,14.1,164100.0,11.3048,11.566,11.2885,11.5088,164100.0
2008-03-14 10:10:00,14.1,14.11,13.92,13.99,192700.0,11.5088,11.517,11.3619,11.4191,192700.0
2008-03-14 10:15:00,13.99,14.22,13.98,14.06,218600.0,11.4191,11.6068,11.4109,11.4762,218600.0
2008-03-14 10:20:00,14.06,14.13,13.95,14.06,248800.0,11.4762,11.5333,11.3864,11.4762,248800.0
2008-03-14 10:25:00,14.07,14.07,13.85,14.0,181600.0,11.4844,11.4844,11.3048,11.4272,181600.0
2008-03-14 10:30:00,14.0,14.08,13.92,13.95,181500.0,11.4272,11.4925,11.3619,11.3864,181500.0
2008-03-14 10:35:00,13.96,14.0,13.85,13.86,78200.0,11.3946,11.4272,11.3048,11.3129,78200.0
2008-03-14 10:40:00,13.87,13.97,13.77,13.89,154700.0,11.3211,11.4027,11.2395,11.3374,154700.0
2008-03-14 10:45:00,13.88,14.1,13.86,14.07,77600.0,11.3293,11.5088,11.3129,11.4844,77600.0
2008-03-14 10:50:00,14.05,14.2,14.0,14.16,117200.0,11.468,11.5905,11.4272,11.5578,117200.0
2008-03-14 10:55:00,14.19,14.25,14.05,14.09,227500.0,11.5823,11.6313,11.468,11.5007,227500.0
2008-03-14 11:00:00,14.1,14.17,14.06,14.13,165400.0,11.5088,11.566,11.4762,11.5333,165400.0
2008-03-14 11:05:00,14.13,14.15,14.06,14.1,218600.0,11.5333,11.5497,11.4762,11.5088,218600.0
2008-03-14 11:10:00,14.1,14.15,13.99,14.08,250900.0,11.5088,11.5497,11.4191,11.4925,250900.0
2008-03-14 11:15:00,14.1,14.1,13.94,13.95,122200.0,11.5088,11.5088,11.3782,11.3864,122200.0
2008-03-14 11:20:00,13.95,14.08,13.91,13.96,179600.0,11.3864,11.4925,11.3538,11.3946,179600.0
2008-03-14 11:25:00,13.96,14.01,13.9,13.97,59900.0,11.3946,11.4354,11.3456,11.4027,59900.0
2008-03-14 11:30:00,13.96,14.03,13.9,13.92,96400.0,11.3946,11.4517,11.3456,11.3619,96400.0
2008-03-14 11:35:00,13.95,14.02,13.95,14.0,78200.0,11.3864,11.4435,11.3864,11.4272,78200.0
2008-03-14 11:40:00,14.02,14.06,13.9,13.98,95000.0,11.4435,11.4762,11.3456,11.4109,95000.0
2008-03-14 11:45:00,13.97,14.16,13.97,14.12,178700.0,11.4027,11.5578,11.4027,11.5252,178700.0
2008-03-14 11:50:00,14.1,14.15,13.98,13.98,162500.0,11.5088,11.5497,11.4109,11.4109,162500.0
2008-03-14 11:55:00,13.99,14.06,13.97,14.0,134300.0,11.4191,11.4762,11.4027,11.4272,134300.0
2008-03-14 12:00:00,14.0,14.08,13.99,14.03,42400.0,11.4272,11.4925,11.4191,11.4517,42400.0
2008-03-14 12:05:00,14.02,14.17,14.0,14.06,87400.0,11.4435,11.566,11.4272,11.4762,87400.0
2008-03-14 12:10:00,14.08,14.2,14.07,14.13,86100.0,11.4925,11.5905,11.4844,11.5333,86100.0
2008-03-14 12:15:00,14.14,14.2,14.09,14.17,129200.0,11.5415,11.5905,11.5007,11.566,129200.0
2008-03-14 12:20:00,14.16,14.18,14.1,14.14,98200.0,11.5578,11.5741,11.5088,11.5415,98200.0
2008-03-14 12:25:00,14.14,14.25,14.11,14.17,127900.0,11.5415,11.6313,11.517,11.566,127900.0
2008-03-14 12:30:00,14.17,14.25,14.12,14.14,112300.0,11.566,11.6313,11.5252,11.5415,112300.0
2008-03-14 12:35:00,14.14,14.16,14.05,14.06,76700.0,11.5415,11.5578,11.468,11.4762,76700.0
2008-03-14 12:40:00,14.06,14.12,13.94,14.02,153200.0,11.4762,11.5252,11.3782,11.4435,153200.0
2008-03-14 12:45:00,14.02,14.1,13.9,14.1,125100.0,11.4435,11.5088,11.3456,11.5088,125100.0
2008-03-14 12:50:00,14.12,14.24,13.95,14.02,121300.0,11.5252,11.6231,11.3864,11.4435,121300.0
2008-03-14 12:55:00,14.03,14.05,13.95,14.02,64500.0,11.4517,11.468,11.3864,11.4435,64500.0
2008-03-14 13:00:00,14.02,14.04,13.92,13.94,72400.0,11.4435,11.4599,11.3619,11.3782,72400.0
2008-03-14 13:05:00,13.93,13.97,13.86,13.87,94300.0,11.3701,11.4027,11.3129,11.3211,94300.0
2008-03-14 13:10:00,13.87,13.88,13.81,13.83,60600.0,11.3211,11.3293,11.2721,11.2885,60600.0
2008-03-14 13:15:00,13.83,13.96,13.81,13.86,131500.0,11.2885,11.3946,11.2721,11.3129,131500.0
2008-03-14 13:20:00,13.88,13.93,13.81,13.86,76100.0,11.3293,11.3701,11.2721,11.3129,76100.0
2008-03-14 13:25:00,13.87,13.94,13.84,13.87,73500.0,11.3211,11.3782,11.2966,11.3211,73500.0
2008-03-14 13:30:00,13.88,13.88,13.82,13.82,68400.0,11.3293,11.3293,11.2803,11.2803,68400.0
2008-03-14 13:35:00,13.82,13.94,13.78,13.92,88100.0,11.2803,11.3782,11.2476,11.3619,88100.0
2008-03-14 13:40:00,13.91,13.91,13.87,13.89,28000.0,11.3538,11.3538,11.3211,11.3374,28000.0
2008-03-14 13:45:00,13.89,14.0,13.89,13.93,65100.0,11.3374,11.4272,11.3374,11.3701,65100.0
2008-03-14 13:50:00,13.93,13.94,13.84,13.84,106300.0,11.3701,11.3782,11.2966,11.2966,106300.0
2008-03-14 13:55:00,13.84,13.9,13.78,13.78,70600.0,11.2966,11.3456,11.2476,11.2476,70600.0
2008-03-14 14:00:00,13.78,13.85,13.75,13.8,90900.0,11.2476,11.3048,11.2232,11.264,90900.0
2008-03-14 14:05:00,13.81,13.88,13.74,13.83,80900.0,11.2721,11.3293,11.215,11.2885,80900.0
2008-03-14 14:10:00,13.83,13.83,13.73,13.74,89800.0,11.2885,11.2885,11.2068,11.215,89800.0
2008-03-14 14:15:00,13.74,13.8,13.7,13.7,132900.0,11.215,11.264,11.1824,11.1824,132900.0
2008-03-14 14:20:00,13.7,13.73,13.67,13.7,98200.0,11.1824,11.2068,11.1579,11.1824,98200.0
2008-03-14 14:25:00,13.68,13.69,13.54,13.54,227700.0,11.166,11.1742,11.0518,11.0518,227700.0
2008-03-14 14:30:00,13.54,13.55,13.43,13.52,333200.0,11.0518,11.0599,10.962,11.0354,333200.0
2008-03-14 14:35:00,13.51,13.59,13.47,13.51,125400.0,11.0273,11.0926,10.9946,11.0273,125400.0
2008-03-14 14:40:00,13.51,13.77,13.49,13.72,183300.0,11.0273,11.2395,11.0109,11.1987,183300.0
2008-03-14 14:45:00,13.71,13.73,13.5,13.59,251100.0,11.1905,11.2068,11.0191,11.0926,251100.0
2008-03-14 14:50:00,13.58,13.62,13.53,13.61,142800.0,11.0844,11.1171,11.0436,11.1089,142800.0
2008-03-14 14:55:00,13.61,13.67,13.55,13.62,115500.0,11.1089,11.1579,11.0599,11.1171,115500.0
2008-03-14 15:00:00,13.62,13.65,13.59,13.63,130400.0,11.1171,11.1415,11.0926,11.1252,130400.0
2008-03-14 15:05:00,13.63,13.63,13.56,13.62,81600.0,11.1252,11.1252,11.0681,11.1171,81600.0
2008-03-14 15:10:00,13.61,13.78,13.54,13.75,177800.0,11.1089,11.2476,11.0518,11.2232,177800.0
2008-03-14 15:15:00,13.74,14.02,13.74,13.96,277200.0,11.215,11.4435,11.215,11.3946,277200.0
2008-03-14 15:20:00,13.97,13.99,13.85,13.94,202300.0,11.4027,11.4191,11.3048,11.3782,202300.0
2008-03-14 15:25:00,13.96,14.1,13.94,13.94,172800.0,11.3946,11.5088,11.3782,11.3782,172800.0
2008-03-14 15:30:00,13.94,13.97,13.76,13.85,244400.0,11.3782,11.4027,11.2313,11.3048,244400.0
2008-03-14 15:35:00,13.85,13.92,13.76,13.83,210600.0,11.3048,11.3619,11.2313,11.2885,210600.0
2008-03-14 15:40:00,13.84,13.91,13.77,13.8,295400.0,11.2966,11.3538,11.2395,11.264,295400.0
2008-03-14 15:45:00,13.8,13.89,13.76,13.87,438300.0,11.264,11.3374,11.2313,11.3211,438300.0
2008-03-14 15:50:00,13.87,13.9,13.75,13.89,352300.0,11.3211,11.3456,11.2232,11.3374,352300.0
2008-03-14 15:55:00,13.89,13.98,13.88,13.89,344000.0,11.3374,11.4109,11.3293,11.3374,344000.0
2008-03-17 09:30:00,13.0,13.39,12.96,13.19,189500.0,10.611,10.9293,10.5783,10.7661,189500.0
2008-03-17 09:35:00,13.18,13.42,13.09,13.14,84100.0,10.7579,10.9538,10.6844,10.7253,84100.0
2008-03-17 09:40:00,13.14,13.27,12.91,13.04,186300.0,10.7253,10.8314,10.5375,10.6436,186300.0
2008-03-17 09:45:00,13.04,13.22,13.0,13.11,168000.0,10.6436,10.7906,10.611,10.7008,168000.0
2008-03-17 09:50:00,13.12,13.4,13.12,13.19,172300.0,10.7089,10.9375,10.7089,10.7661,172300.0
2008-03-17 09:55:00,13.19,13.27,13.06,13.23,123400.0,10.7661,10.8314,10.66,10.7987,123400.0
2008-03-17 10:00:00,13.23,13.44,13.22,13.4,89200.0,10.7987,10.9701,10.7906,10.9375,89200.0
2008-03-17 10:05:00,13.4,13.69,13.3,13.67,184400.0,10.9375,11.1742,10.8559,11.1579,184400.0
2008-03-17 10:10:00,13.66,13.78,13.66,13.69,222500.0,11.1497,11.2476,11.1497,11.1742,222500.0
2008-03-17 10:15:00,13.68,13.9,13.68,13.79,213300.0,11.166,11.3456,11.166,11.2558,213300.0
2008-03-17 10:20:00,13.78,13.86,13.71,13.84,151200.0,11.2476,11.3129,11.1905,11.2966,151200.0
2008-03-17 10:25:00,13.84,13.91,13.77,13.77,122000.0,11.2966,11.3538,11.2395,11.2395,122000.0
2008-03-17 10:30:00,13.78,13.87,13.51,13.57,224300.0,11.2476,11.3211,11.0273,11.0762,224300.0
2008-03-17 10:35:00,13.56,13.82,13.54,13.81,101100.0,11.0681,11.2803,11.0518,11.2721,101100.0
2008-03-17 10:40:00,13.81,14.03,13.77,14.02,168200.0,11.2721,11.4517,11.2395,11.4435,168200.0
2008-03-17 10:45:00,14.03,14.07,13.84,13.96,141200.0,11.4517,11.4844,11.2966,11.3946,141200.0
2008-03-17 10:50:00,13.95,14.08,13.85,13.87,182600.0,11.3864,11.4925,11.3048,11.3211,182600.0
2008-03-17 10:55:00,13.86,14.03,13.66,13.76,133700.0,11.3129,11.4517,11.1497,11.2313,133700.0
2008-03-17 11:00:00,13.76,13.89,13.67,13.71,76700.0,11.2313,11.3374,11.1579,11.1905,76700.0
2008-03-17 11:05:00,13.7,13.93,13.66,13.82,70500.0,11.1824,11.3701,11.1497,11.2803,70500.0
2008-03-17 11:10:00,13.84,13.94,13.7,13.74,61700.0,11.2966,11.3782,11.1824,11.215,61700.0
2008-03-17 11:15:00,13.73,13.74,13.64,13.67,103700.0,11.2068,11.215,11.1334,11.1579,103700.0
2008-03-17 11:20:00,13.66,13.77,13.59,13.6,141300.0,11.1497,11.2395,11.0926,11.1007,141300.0
2008-03-17 11:25:00,13.59,13.65,13.56,13.64,86200.0,11.0926,11.1415,11.0681,11.1334,86200.0
2008-03-17 11:30:00,13.63,13.7,13.62,13.68,62100.0,11.1252,11.1824,11.1171,11.166,62100.0
2008-03-17 11:35:00,13.68,13.71,13.57,13.64,121700.0,11.166,11.1905,11.0762,11.1334,121700.0
2008-03-17 11:40:00,13.64,13.67,13.53,13.57,84100.0,11.1334,11.1579,11.0436,11.0762,84100.0
2008-03-17 11:45:00,13.57,13.61,13.53,13.56,43600.0,11.0762,11.1089,11.0436,11.0681,43600.0
2008-03-17 11:50:00,13.55,13.57,13.44,13.45,64200.0,11.0599,11.0762,10.9701,10.9783,64200.0
2008-03-17 11:55:00,13.45,13.45,13.32,13.32,82300.0,10.9783,10.9783,10.8722,10.8722,82300.0
2008-03-17 12:00:00,13.32,13.39,13.27,13.34,124400.0,10.8722,10.9293,10.8314,10.8885,124400.0
2008-03-17 12:05:00,13.34,13.42,13.32,13.39,111600.0,10.8885,10.9538,10.8722,10.9293,111600.0
2008-03-17 12:10:00,13.39,13.41,13.32,13.36,78600.0,10.9293,10.9456,10.8722,10.9048,78600.0
2008-03-17 12:15:00,13.35,13.39,13.29,13.38,70700.0,10.8967,10.9293,10.8477,10.9212,70700.0
2008-03-17 12:20:00,13.38,13.38,13.23,13.23,56500.0,10.9212,10.9212,10.7987,10.7987,56500.0
2008-03-17 12:25:00,13.22,13.26,13.2,13.22,35400.0,10.7906,10.8232,10.7742,10.7906,35400.0
2008-03-17 12:30:00,13.22,13.32,13.19,13.24,80400.0,10.7906,10.8722,10.7661,10.8069,80400.0
2008-03-17 12:35:00,13.23,13.84,13.23,13.27,118900.0,10.7987,11.2966,10.7987,10.8314,118900.0
2008-03-17 12:40:00,13.27,13.31,13.24,13.26,89700.0,10.8314,10.864,10.8069,10.8232,89700.0
2008-03-17 12:45:00,13.25,13.31,13.25,13.31,91700.0,10.815,10.864,10.815,10.864,91700.0
2008-03-17 12:50:00,13.31,13.34,13.28,13.32,120700.0,10.864,10.8885,10.8395,10.8722,120700.0
2008-03-17 12:55:00,13.32,13.4,13.31,13.33,64400.0,10.8722,10.9375,10.864,10.8803,64400.0
2008-03-17 13:00:00,13.35,13.38,13.28,13.29,132200.0,10.8967,10.9212,10.8395,10.8477,132200.0
2008-03-17 13:05:00,13.3,13.3,13.22,13.23,62200.0,10.8559,10.8559,10.7906,10.7987,62200.0
2008-03-17 13:10:00,13.24,13.27,13.22,13.25,40000.0,10.8069,10.8314,10.7906,10.815,40000.0
2008-03-17 13:15:00,13.26,13.36,13.19,13.23,173400.0,10.8232,10.9048,10.7661,10.7987,173400.0
2008-03-17 13:20:00,13.22,13.26,13.13,13.26,116100.0,10.7906,10.8232,10.7171,10.8232,116100.0
2008-03-17 13:25:00,13.25,13.29,13.18,13.21,99200.0,10.815,10.8477,10.7579,10.7824,99200.0
2008-03-17 13:30:00,13.22,13.22,13.15,13.22,75400.0,10.7906,10.7906,10.7334,10.7906,75400.0
2008-03-17 13:35:00,13.21,13.26,13.16,13.19,124900.0,10.7824,10.8232,10.7416,10.7661,124900.0
2008-03-17 13:40:00,13.19,13.32,13.17,13.29,115200.0,10.7661,10.8722,10.7497,10.8477,115200.0
2008-03-17 13:45:00,13.28,13.35,13.2,13.25,152700.0,10.8395,10.8967,10.7742,10.815,152700.0
2008-03-17 13:50:00,13.27,13.31,13.19,13.27,88000.0,10.8314,10.864,10.7661,10.8314,88000.0
2008-03-17 13:55:00,13.27,13.38,13.17,13.36,120900.0,10.8314,10.9212,10.7497,10.9048,120900.0
2008-03-17 14:00:00,13.36,13.41,13.3,13.4,153900.0,10.9048,10.9456,10.8559,10.9375,153900.0
2008-03-17 14:05:00,13.4,13.59,13.36,13.55,137800.0,10.9375,11.0926,10.9048,11.0599,137800.0
2008-03-17 14:10:00,13.55,13.55,13.33,13.33,126000.0,11.0599,11.0599,10.8803,10.8803,126000.0
2008-03-17 14:15:00,13.33,13.4,13.31,13.33,110600.0,10.8803,10.9375,10.864,10.8803,110600.0
2008-03-17 14:20:00,13.34,13.39,13.28,13.3,168800.0,10.8885,10.9293,10.8395,10.8559,168800.0
2008-03-17 14:25:00,13.3,13.31,13.23,13.25,115700.0,10.8559,10.864,10.7987,10.815,115700.0
2008-03-17 14:30:00,13.24,13.32,13.2,13.27,107600.0,10.8069,10.8722,10.7742,10.8314,107600.0
2008-03-17 14:35:00,13.27,13.37,13.27,13.32,144600.0,10.8314,10.913,10.8314,10.8722,144600.0
2008-03-17 14:40:00,13.33,13.41,13.32,13.33,163000.0,10.8803,10.9456,10.8722,10.8803,163000.0
2008-03-17 14:45:00,13.34,13.44,13.24,13.27,210000.0,10.8885,10.9701,10.8069,10.8314,210000.0
2008-03-17 14:50:00,13.27,13.42,13.27,13.32,210900.0,10.8314,10.9538,10.8314,10.8722,210900.0
2008-03-17 14:55:00,13.31,13.56,13.3,13.34,192500.0,10.864,11.0681,10.8559,10.8885,192500.0
2008-03-17 15:00:00,13.35,13.54,13.3,13.51,145700.0,10.8967,11.0518,10.8559,11.0273,145700.0
2008-03-17 15:05:00,13.51,13.65,13.48,13.49,135900.0,11.0273,11.1415,11.0028,11.0109,135900.0
2008-03-17 15:10:00,13.48,13.52,13.41,13.47,116400.0,11.0028,11.0354,10.9456,10.9946,116400.0
2008-03-17 15:15:00,13.48,13.53,13.4,13.5,165700.0,11.0028,11.0436,10.9375,11.0191,165700.0
2008-03-17 15:20:00,13.5,13.71,13.5,13.68,153400.0,11.0191,11.1905,11.0191,11.166,153400.0
2008-03-17 15:25:00,13.68,13.76,13.55,13.55,193400.0,11.166,11.2313,11.0599,11.0599,193400.0
2008-03-17 15:30:00,13.54,13.9,13.54,13.89,195800.0,11.0518,11.3456,11.0518,11.3374,195800.0
2008-03-17 15:35:00,13.88,13.9,13.7,13.8,178000.0,11.3293,11.3456,11.1824,11.264,178000.0
2008-03-17 15:40:00,13.8,13.9,13.78,13.85,145600.0,11.264,11.3456,11.2476,11.3048,145600.0
2008-03-17 15:45:00,13.84,13.84,13.68,13.79,295600.0,11.2966,11.2966,11.166,11.2558,295600.0
2008-03-17 15:50:00,13.79,13.93,13.75,13.86,273100.0,11.2558,11.3701,11.2232,11.3129,273100.0
2008-03-17 15:55:00,13.86,13.88,13.68,13.69,401400.0,11.3129,11.3293,11.166,11.1742,401400.0
2008-03-18 09:30:00,14.36,14.55,14.2,14.54,158400.0,11.7211,11.8761,11.5905,11.868,158400.0
2008-03-18 09:35:00,14.52,14.75,14.47,14.49,194900.0,11.8517,12.0394,11.8108,11.8272,194900.0
2008-03-18 09:40:00,14.49,14.65,14.29,14.31,141900.0,11.8272,11.9578,11.6639,11.6803,141900.0
2008-03-18 09:45:00,14.32,14.55,14.32,14.55,143300.0,11.6884,11.8761,11.6884,11.8761,143300.0
2008-03-18 09:50:00,14.55,14.7,14.52,14.59,150600.0,11.8761,11.9986,11.8517,11.9088,150600.0
2008-03-18 09:55:00,14.6,14.68,14.59,14.66,63200.0,11.917,11.9823,11.9088,11.9659,63200.0
2008-03-18 10:00:00,14.68,14.78,14.67,14.75,143300.0,11.9823,12.0639,11.9741,12.0394,143300.0
2008-03-18 10:05:00,14.76,14.76,14.64,14.71,122700.0,12.0476,12.0476,11.9496,12.0067,122700.0
2008-03-18 10:10:00,14.7,14.76,14.64,14.74,97600.0,11.9986,12.0476,11.9496,12.0312,97600.0
2008-03-18 10:15:00,14.74,14.74,14.62,14.72,116300.0,12.0312,12.0312,11.9333,12.0149,116300.0
2008-03-18 10:20:00,14.72,14.72,14.56,14.61,114600.0,12.0149,12.0149,11.8843,11.9251,114600.0
2008-03-18 10:25:00,14.61,14.68,14.61,14.64,71900.0,11.9251,11.9823,11.9251,11.9496,71900.0
2008-03-18 10:30:00,14.63,14.7,14.62,14.69,82500.0,11.9414,11.9986,11.9333,11.9904,82500.0
2008-03-18 10:35:00,14.7,14.79,14.69,14.79,108600.0,11.9986,12.072,11.9904,12.072,108600.0
2008-03-18 10:40:00,14.78,14.8,14.77,14.79,113300.0,12.0639,12.0802,12.0557,12.072,113300.0
2008-03-18 10:45:00,14.79,14.82,14.7,14.82,122600.0,12.072,12.0965,11.9986,12.0965,122600.0
2008-03-18 10:50:00,14.82,14.89,14.81,14.88,138900.0,12.0965,12.1537,12.0884,12.1455,138900.0
2008-03-18 10:55:00,14.88,14.9,14.77,14.83,121600.0,12.1455,12.1618,12.0557,12.1047,121600.0
2008-03-18 11:00:00,14.82,14.99,14.8,14.99,121800.0,12.0965,12.2353,12.0802,12.2353,121800.0
2008-03-18 11:05:00,14.98,15.03,14.93,15.0,102000.0,12.2271,12.2679,12.1863,12.2434,102000.0
2008-03-18 11:10:00,15.0,15.03,14.95,15.0,115300.0,12.2434,12.2679,12.2026,12.2434,115300.0
2008-03-18 11:15:00,15.01,15.08,14.97,15.04,206300.0,12.2516,12.3087,12.219,12.2761,206300.0
2008-03-18 11:20:00,15.04,15.13,14.98,15.12,168000.0,12.2761,12.3496,12.2271,12.3414,168000.0
2008-03-18 11:25:00,15.12,15.18,15.07,15.11,126300.0,12.3414,12.3904,12.3006,12.3332,126300.0
2008-03-18 11:30:00,15.12,15.23,15.1,15.12,153200.0,12.3414,12.4312,12.3251,12.3414,153200.0
2008-03-18 11:35:00,15.12,15.15,15.03,15.04,177500.0,12.3414,12.3659,12.2679,12.2761,177500.0
2008-03-18 11:40:00,15.04,15.1,14.91,14.93,141300.0,12.2761,12.3251,12.17,12.1863,141300.0
2008-03-18 11:45:00,14.93,14.94,14.78,14.87,103400.0,12.1863,12.1945,12.0639,12.1373,103400.0
2008-03-18 11:50:00,14.85,14.93,14.85,14.9,96400.0,12.121,12.1863,12.121,12.1618,96400.0
2008-03-18 11:55:00,14.9,14.93,14.86,14.91,76100.0,12.1618,12.1863,12.1292,12.17,76100.0
2008-03-18 12:00:00,14.92,14.99,14.92,14.95,77900.0,12.1782,12.2353,12.1782,12.2026,77900.0
2008-03-18 12:05:00,14.95,14.98,14.9,14.91,40400.0,12.2026,12.2271,12.1618,12.17,40400.0
2008-03-18 12:10:00,14.91,14.91,14.73,14.74,72600.0,12.17,12.17,12.0231,12.0312,72600.0
2008-03-18 12:15:00,14.73,14.89,14.72,14.83,63200.0,12.0231,12.1537,12.0149,12.1047,63200.0
2008-03-18 12:20:00,14.85,14.9,14.84,14.85,38500.0,12.121,12.1618,12.1129,12.121,38500.0
2008-03-18 12:25:00,14.85,14.93,14.82,14.93,45600.0,12.121,12.1863,12.0965,12.1863,45600.0
2008-03-18 12:30:00,14.93,14.97,14.92,14.96,39700.0,12.1863,12.219,12.1782,12.2108,39700.0
2008-03-18 12:35:00,14.96,14.99,14.94,14.98,27800.0,12.2108,12.2353,12.1945,12.2271,27800.0
2008-03-18 12:40:00,14.99,14.99,14.92,14.97,35400.0,12.2353,12.2353,12.1782,12.219,35400.0
2008-03-18 12:45:00,14.97,15.0,14.95,14.99,62600.0,12.219,12.2434,12.2026,12.2353,62600.0
2008-03-18 12:50:00,14.99,15.01,14.95,15.0,129300.0,12.2353,12.2516,12.2026,12.2434,129300.0
2008-03-18 12:55:00,14.99,15.01,14.96,15.0,46800.0,12.2353,12.2516,12.2108,12.2434,46800.0
2008-03-18 13:00:00,14.99,15.0,14.92,14.95,50400.0,12.2353,12.2434,12.1782,12.2026,50400.0
2008-03-18 13:05:00,14.95,14.97,14.94,14.96,20800.0,12.2026,12.219,12.1945,12.2108,20800.0
2008-03-18 13:10:00,14.96,14.98,14.93,14.97,38800.0,12.2108,12.2271,12.1863,12.219,38800.0
2008-03-18 13:15:00,14.98,15.0,14.96,14.97,56000.0,12.2271,12.2434,12.2108,12.219,56000.0
2008-03-18 13:20:00,14.96,15.03,14.94,14.97,105500.0,12.2108,12.2679,12.1945,12.219,105500.0
2008-03-18 13:25:00,14.97,15.0,14.92,15.0,89800.0,12.219,12.2434,12.1782,12.2434,89800.0
2008-03-18 13:30:00,15.0,15.05,14.97,14.98,94600.0,12.2434,12.2843,12.219,12.2271,94600.0
2008-03-18 13:35:00,14.97,14.99,14.95,14.98,58000.0,12.219,12.2353,12.2026,12.2271,58000.0
2008-03-18 13:40:00,14.99,15.01,14.93,14.95,60000.0,12.2353,12.2516,12.1863,12.2026,60000.0
2008-03-18 13:45:00,14.96,15.0,14.94,14.96,80500.0,12.2108,12.2434,12.1945,12.2108,80500.0
2008-03-18 13:50:00,14.96,15.0,14.92,14.93,82800.0,12.2108,12.2434,12.1782,12.1863,82800.0
2008-03-18 13:55:00,14.92,14.92,14.84,14.85,99500.0,12.1782,12.1782,12.1129,12.121,99500.0
2008-03-18 14:00:00,14.84,14.84,14.65,14.68,142900.0,12.1129,12.1129,11.9578,11.9823,142900.0
2008-03-18 14:05:00,14.67,14.77,14.62,14.71,143900.0,11.9741,12.0557,11.9333,12.0067,143900.0
2008-03-18 14:10:00,14.72,14.76,14.45,14.45,254500.0,12.0149,12.0476,11.7945,11.7945,254500.0
2008-03-18 14:15:00,14.45,14.54,14.14,14.54,440400.0,11.7945,11.868,11.5415,11.868,440400.0
2008-03-18 14:20:00,14.53,14.65,14.24,14.42,380400.0,11.8598,11.9578,11.6231,11.77,380400.0
2008-03-18 14:25:00,14.43,14.46,14.11,14.28,280500.0,11.7782,11.8027,11.517,11.6558,280500.0
2008-03-18 14:30:00,14.27,14.3,14.07,14.16,297200.0,11.6476,11.6721,11.4844,11.5578,297200.0
2008-03-18 14:35:00,14.15,14.22,14.01,14.11,414600.0,11.5497,11.6068,11.4354,11.517,414600.0
2008-03-18 14:40:00,14.09,14.36,14.05,14.24,289900.0,11.5007,11.7211,11.468,11.6231,289900.0
2008-03-18 14:45:00,14.24,14.41,14.17,14.38,251200.0,11.6231,11.7619,11.566,11.7374,251200.0
2008-03-18 14:50:00,14.38,14.67,14.37,14.67,235600.0,11.7374,11.9741,11.7292,11.9741,235600.0
2008-03-18 14:55:00,14.67,14.79,14.67,14.78,209700.0,11.9741,12.072,11.9741,12.0639,209700.0
2008-03-18 15:00:00,14.79,14.81,14.63,14.78,254600.0,12.072,12.0884,11.9414,12.0639,254600.0
2008-03-18 15:05:00,14.78,14.96,14.77,14.86,431800.0,12.0639,12.2108,12.0557,12.1292,431800.0
2008-03-18 15:10:00,14.85,14.88,14.61,14.77,432800.0,12.121,12.1455,11.9251,12.0557,432800.0
2008-03-18 15:15:00,14.77,14.83,14.68,14.73,180200.0,12.0557,12.1047,11.9823,12.0231,180200.0
2008-03-18 15:20:00,14.73,14.87,14.73,14.82,180700.0,12.0231,12.1373,12.0231,12.0965,180700.0
2008-03-18 15:25:00,14.82,14.87,14.59,14.67,202700.0,12.0965,12.1373,11.9088,11.9741,202700.0
2008-03-18 15:30:00,14.67,14.77,14.65,14.73,241600.0,11.9741,12.0557,11.9578,12.0231,241600.0
2008-03-18 15:35:00,14.73,14.78,14.68,14.72,416300.0,12.0231,12.0639,11.9823,12.0149,416300.0
2008-03-18 15:40:00,14.72,14.76,14.68,14.73,290800.0,12.0149,12.0476,11.9823,12.0231,290800.0
2008-03-18 15:45:00,14.73,14.75,14.63,14.64,306800.0,12.0231,12.0394,11.9414,11.9496,306800.0
2008-03-18 15:50:00,14.64,14.74,14.62,14.64,468300.0,11.9496,12.0312,11.9333,11.9496,468300.0
2008-03-18 15:55:00,14.63,14.75,14.63,14.69,489400.0,11.9414,12.0394,11.9414,11.9904,489400.0
2008-03-19 09:30:00,14.88,15.14,14.59,15.09,167500.0,12.1455,12.3577,11.9088,12.3169,167500.0
2008-03-19 09:35:00,15.09,15.17,14.98,15.14,115100.0,12.3169,12.3822,12.2271,12.3577,115100.0
2008-03-19 09:40:00,15.18,15.41,15.13,15.38,152100.0,12.3904,12.5781,12.3496,12.5536,152100.0
2008-03-19 09:45:00,15.39,15.65,15.34,15.62,207800.0,12.5618,12.774,12.521,12.7495,207800.0
2008-03-19 09:50:00,15.63,15.68,15.48,15.53,200900.0,12.7577,12.7985,12.6352,12.6761,200900.0
2008-03-19 09:55:00,15.53,15.53,15.26,15.26,176400.0,12.6761,12.6761,12.4557,12.4557,176400.0
2008-03-19 10:00:00,15.27,15.52,15.26,15.47,184600.0,12.4638,12.6679,12.4557,12.6271,184600.0
2008-03-19 10:05:00,15.47,15.48,15.36,15.4,159500.0,12.6271,12.6352,12.5373,12.5699,159500.0
2008-03-19 10:10:00,15.4,15.44,15.24,15.25,121200.0,12.5699,12.6026,12.4393,12.4475,121200.0
2008-03-19 10:15:00,15.25,15.3,15.18,15.3,175200.0,12.4475,12.4883,12.3904,12.4883,175200.0
2008-03-19 10:20:00,15.29,15.37,15.2,15.21,185400.0,12.4802,12.5455,12.4067,12.4149,185400.0
2008-03-19 10:25:00,15.21,15.22,15.02,15.02,167000.0,12.4149,12.423,12.2598,12.2598,167000.0
2008-03-19 10:30:00,15.02,15.03,14.84,14.87,144900.0,12.2598,12.2679,12.1129,12.1373,144900.0
2008-03-19 10:35:00,14.87,14.97,14.81,14.97,134600.0,12.1373,12.219,12.0884,12.219,134600.0
2008-03-19 10:40:00,14.97,15.01,14.88,14.95,69000.0,12.219,12.2516,12.1455,12.2026,69000.0
2008-03-19 10:45:00,14.95,15.15,14.92,15.14,95000.0,12.2026,12.3659,12.1782,12.3577,95000.0
2008-03-19 10:50:00,15.15,15.25,15.1,15.13,82400.0,12.3659,12.4475,12.3251,12.3496,82400.0
2008-03-19 10:55:00,15.15,15.17,15.06,15.13,73400.0,12.3659,12.3822,12.2924,12.3496,73400.0
2008-03-19 11:00:00,15.14,15.21,15.09,15.19,78100.0,12.3577,12.4149,12.3169,12.3985,78100.0
2008-03-19 11:05:00,15.19,15.22,15.08,15.17,72800.0,12.3985,12.423,12.3087,12.3822,72800.0
2008-03-19 11:10:00,15.17,15.25,15.15,15.24,105400.0,12.3822,12.4475,12.3659,12.4393,105400.0
2008-03-19 11:15:00,15.24,15.3,15.23,15.23,74500.0,12.4393,12.4883,12.4312,12.4312,74500.0
2008-03-19 11:20:00,15.22,15.25,15.18,15.22,96600.0,12.423,12.4475,12.3904,12.423,96600.0
2008-03-19 11:25:00,15.21,15.25,15.19,15.24,54400.0,12.4149,12.4475,12.3985,12.4393,54400.0
2008-03-19 11:30:00,15.25,15.29,15.15,15.26,139900.0,12.4475,12.4802,12.3659,12.4557,139900.0
2008-03-19 11:35:00,15.24,15.24,15.15,15.18,59000.0,12.4393,12.4393,12.3659,12.3904,59000.0
2008-03-19 11:40:00,15.19,15.27,15.19,15.23,38500.0,12.3985,12.4638,12.3985,12.4312,38500.0
2008-03-19 11:45:00,15.24,15.29,15.11,15.16,120600.0,12.4393,12.4802,12.3332,12.374,120600.0
2008-03-19 11:50:00,15.15,15.23,15.13,15.15,47200.0,12.3659,12.4312,12.3496,12.3659,47200.0
2008-03-19 11:55:00,15.16,15.16,14.99,15.0,79900.0,12.374,12.374,12.2353,12.2434,79900.0
2008-03-19 12:00:00,14.99,15.04,14.85,14.96,100500.0,12.2353,12.2761,12.121,12.2108,100500.0
2008-03-19 12:05:00,14.97,15.16,14.94,15.15,68100.0,12.219,12.374,12.1945,12.3659,68100.0
2008-03-19 12:10:00,15.14,15.19,15.01,15.01,50300.0,12.3577,12.3985,12.2516,12.2516,50300.0
2008-03-19 12:15:00,15.01,15.09,14.96,15.03,108700.0,12.2516,12.3169,12.2108,12.2679,108700.0
2008-03-19 12:20:00,15.03,15.05,14.95,14.98,54900.0,12.2679,12.2843,12.2026,12.2271,54900.0
2008-03-19 12:25:00,15.0,15.02,14.95,14.96,45400.0,12.2434,12.2598,12.2026,12.2108,45400.0
2008-03-19 12:30:00,14.97,15.02,14.97,14.98,25400.0,12.219,12.2598,12.219,12.2271,25400.0
2008-03-19 12:35:00,14.98,15.02,14.93,14.95,52700.0,12.2271,12.2598,12.1863,12.2026,52700.0
2008-03-19 12:40:00,14.95,14.95,14.8,14.92,63600.0,12.2026,12.2026,12.0802,12.1782,63600.0
2008-03-19 12:45:00,14.91,14.96,14.89,14.94,48900.0,12.17,12.2108,12.1537,12.1945,48900.0
2008-03-19 12:50:00,14.94,15.02,14.92,15.01,64900.0,12.1945,12.2598,12.1782,12.2516,64900.0
2008-03-19 12:55:00,15.0,15.0,14.87,14.89,37900.0,12.2434,12.2434,12.1373,12.1537,37900.0
2008-03-19 13:00:00,14.88,14.99,14.86,14.91,68500.0,12.1455,12.2353,12.1292,12.17,68500.0
2008-03-19 13:05:00,14.92,15.02,14.91,14.95,80200.0,12.1782,12.2598,12.17,12.2026,80200.0
2008-03-19 13:10:00,14.95,14.98,14.9,14.95,59000.0,12.2026,12.2271,12.1618,12.2026,59000.0
2008-03-19 13:15:00,14.94,15.0,14.9,15.0,50200.0,12.1945,12.2434,12.1618,12.2434,50200.0
2008-03-19 13:20:00,15.0,15.06,14.93,14.97,77900.0,12.2434,12.2924,12.1863,12.219,77900.0
2008-03-19 13:25:00,14.99,14.99,14.85,14.89,50200.0,12.2353,12.2353,12.121,12.1537,50200.0
2008-03-19 13:30:00,14.9,14.9,14.78,14.83,53300.0,12.1618,12.1618,12.0639,12.1047,53300.0
2008-03-19 13:35:00,14.83,14.87,14.78,14.87,57900.0,12.1047,12.1373,12.0639,12.1373,57900.0
2008-03-19 13:40:00,14.87,14.91,14.81,14.88,46400.0,12.1373,12.17,12.0884,12.1455,46400.0
2008-03-19 13:45:00,14.89,14.92,14.83,14.83,33800.0,12.1537,12.1782,12.1047,12.1047,33800.0
2008-03-19 13:50:00,14.84,14.84,14.64,14.7,107000.0,12.1129,12.1129,11.9496,11.9986,107000.0
2008-03-19 13:55:00,14.7,14.78,14.7,14.75,56600.0,11.9986,12.0639,11.9986,12.0394,56600.0
2008-03-19 14:00:00,14.75,14.84,14.74,14.75,169100.0,12.0394,12.1129,12.0312,12.0394,169100.0
2008-03-19 14:05:00,14.74,14.83,14.71,14.79,104200.0,12.0312,12.1047,12.0067,12.072,104200.0
2008-03-19 14:10:00,14.79,14.9,14.78,14.88,104800.0,12.072,12.1618,12.0639,12.1455,104800.0
2008-03-19 14:15:00,14.89,14.89,14.69,14.78,150400.0,12.1537,12.1537,11.9904,12.0639,150400.0
2008-03-19 14:20:00,14.78,14.89,14.77,14.85,48200.0,12.0639,12.1537,12.0557,12.121,48200.0
2008-03-19 14:25:00,14.86,14.88,14.78,14.82,86900.0,12.1292,12.1455,12.0639,12.0965,86900.0
2008-03-19 14:30:00,14.83,14.85,14.71,14.76,119000.0,12.1047,12.121,12.0067,12.0476,119000.0
2008-03-19 14:35:00,14.76,14.82,14.66,14.69,89600.0,12.0476,12.0965,11.9659,11.9904,89600.0
2008-03-19 14:40:00,14.69,14.78,14.66,14.78,55300.0,11.9904,12.0639,11.9659,12.0639,55300.0
2008-03-19 14:45:00,14.76,14.84,14.76,14.8,104900.0,12.0476,12.1129,12.0476,12.0802,104900.0
2008-03-19 14:50:00,14.8,14.87,14.74,14.87,115500.0,12.0802,12.1373,12.0312,12.1373,115500.0
2008-03-19 14:55:00,14.87,14.91,14.82,14.84,157500.0,12.1373,12.17,12.0965,12.1129,157500.0
2008-03-19 15:00:00,14.84,14.89,14.71,14.85,206200.0,12.1129,12.1537,12.0067,12.121,206200.0
2008-03-19 15:05:00,14.85,14.97,14.84,14.88,161100.0,12.121,12.219,12.1129,12.1455,161100.0
2008-03-19 15:10:00,14.88,15.0,14.77,14.81,164700.0,12.1455,12.2434,12.0557,12.0884,164700.0
2008-03-19 15:15:00,14.81,14.81,14.72,14.73,179100.0,12.0884,12.0884,12.0149,12.0231,179100.0
2008-03-19 15:20:00,14.73,14.8,14.67,14.67,200900.0,12.0231,12.0802,11.9741,11.9741,200900.0
2008-03-19 15:25:00,14.66,14.71,14.64,14.67,116300.0,11.9659,12.0067,11.9496,11.9741,116300.0
2008-03-19 15:30:00,14.68,14.8,14.64,14.66,221800.0,11.9823,12.0802,11.9496,11.9659,221800.0
2008-03-19 15:35:00,14.66,14.68,14.54,14.55,140000.0,11.9659,11.9823,11.868,11.8761,140000.0
2008-03-19 15:40:00,14.55,14.68,14.54,14.66,148800.0,11.8761,11.9823,11.868,11.9659,148800.0
2008-03-19 15:45:00,14.67,14.72,14.61,14.68,214800.0,11.9741,12.0149,11.9251,11.9823,214800.0
2008-03-19 15:50:00,14.68,14.73,14.63,14.69,264700.0,11.9823,12.0231,11.9414,11.9904,264700.0
2008-03-19 15:55:00,14.69,14.74,14.63,14.64,314400.0,11.9904,12.0312,11.9414,11.9496,314400.0
2008-03-20 09:30:00,14.64,14.83,14.64,14.78,753000.0,11.9496,12.1047,11.9496,12.0639,753000.0
2008-03-20 09:35:00,14.78,14.82,14.64,14.66,80200.0,12.0639,12.0965,11.9496,11.9659,80200.0
2008-03-20 09:40:00,14.66,14.75,14.6,14.69,79700.0,11.9659,12.0394,11.917,11.9904,79700.0
2008-03-20 09:45:00,14.69,14.94,14.66,14.89,153200.0,11.9904,12.1945,11.9659,12.1537,153200.0
2008-03-20 09:50:00,14.9,15.14,14.78,15.14,161600.0,12.1618,12.3577,12.0639,12.3577,161600.0
2008-03-20 09:55:00,15.13,15.22,15.02,15.15,107400.0,12.3496,12.423,12.2598,12.3659,107400.0
2008-03-20 10:00:00,15.14,15.35,15.09,15.35,126000.0,12.3577,12.5291,12.3169,12.5291,126000.0
2008-03-20 10:05:00,15.34,15.44,15.2,15.26,167700.0,12.521,12.6026,12.4067,12.4557,167700.0
2008-03-20 10:10:00,15.26,15.36,15.2,15.28,88700.0,12.4557,12.5373,12.4067,12.472,88700.0
2008-03-20 10:15:00,15.28,15.44,15.28,15.38,81000.0,12.472,12.6026,12.472,12.5536,81000.0
2008-03-20 10:20:00,15.38,15.44,15.37,15.42,83600.0,12.5536,12.6026,12.5455,12.5863,83600.0
2008-03-20 10:25:00,15.42,15.49,15.36,15.46,132100.0,12.5863,12.6434,12.5373,12.6189,132100.0
2008-03-20 10:30:00,15.46,15.6,15.44,15.57,140700.0,12.6189,12.7332,12.6026,12.7087,140700.0
2008-03-20 10:35:00,15.57,15.58,15.47,15.51,165600.0,12.7087,12.7169,12.6271,12.6597,165600.0
2008-03-20 10:40:00,15.51,15.58,15.39,15.57,96900.0,12.6597,12.7169,12.5618,12.7087,96900.0
2008-03-20 10:45:00,15.56,15.59,15.48,15.54,73400.0,12.7005,12.725,12.6352,12.6842,73400.0
2008-03-20 10:50:00,15.55,15.62,15.5,15.61,115200.0,12.6924,12.7495,12.6516,12.7413,115200.0
2008-03-20 10:55:00,15.6,15.69,15.58,15.67,67800.0,12.7332,12.8066,12.7169,12.7903,67800.0
2008-03-20 11:00:00,15.67,15.68,15.58,15.59,86500.0,12.7903,12.7985,12.7169,12.725,86500.0
2008-03-20 11:05:00,15.58,15.66,15.56,15.59,62300.0,12.7169,12.7822,12.7005,12.725,62300.0
2008-03-20 11:10:00,15.59,15.59,15.48,15.55,58500.0,12.725,12.725,12.6352,12.6924,58500.0
2008-03-20 11:15:00,15.56,15.62,15.45,15.52,91700.0,12.7005,12.7495,12.6108,12.6679,91700.0
2008-03-20 11:20:00,15.51,15.65,15.47,15.61,63100.0,12.6597,12.774,12.6271,12.7413,63100.0
2008-03-20 11:25:00,15.61,15.61,15.54,15.58,29400.0,12.7413,12.7413,12.6842,12.7169,29400.0
2008-03-20 11:30:00,15.57,15.59,15.56,15.59,31600.0,12.7087,12.725,12.7005,12.725,31600.0
2008-03-20 11:35:00,15.58,15.59,15.47,15.49,37600.0,12.7169,12.725,12.6271,12.6434,37600.0
2008-03-20 11:40:00,15.49,15.54,15.49,15.53,15100.0,12.6434,12.6842,12.6434,12.6761,15100.0
2008-03-20 11:45:00,15.54,15.54,15.34,15.35,94700.0,12.6842,12.6842,12.521,12.5291,94700.0
2008-03-20 11:50:00,15.36,15.48,15.33,15.42,74600.0,12.5373,12.6352,12.5128,12.5863,74600.0
2008-03-20 11:55:00,15.41,15.45,15.36,15.4,64700.0,12.5781,12.6108,12.5373,12.5699,64700.0
2008-03-20 12:00:00,15.4,15.54,15.4,15.53,87600.0,12.5699,12.6842,12.5699,12.6761,87600.0
2008-03-20 12:05:00,15.52,15.58,15.42,15.45,94100.0,12.6679,12.7169,12.5863,12.6108,94100.0
2008-03-20 12:10:00,15.45,15.52,15.43,15.51,44100.0,12.6108,12.6679,12.5944,12.6597,44100.0
2008-03-20 12:15:00,15.51,15.61,15.48,15.56,93200.0,12.6597,12.7413,12.6352,12.7005,93200.0
2008-03-20 12:20:00,15.56,15.56,15.38,15.43,127400.0,12.7005,12.7005,12.5536,12.5944,127400.0
2008-03-20 12:25:00,15.44,15.48,15.38,15.44,65900.0,12.6026,12.6352,12.5536,12.6026,65900.0
2008-03-20 12:30:00,15.44,15.54,15.44,15.48,35000.0,12.6026,12.6842,12.6026,12.6352,35000.0
2008-03-20 12:35:00,15.48,15.51,15.41,15.46,45100.0,12.6352,12.6597,12.5781,12.6189,45100.0
2008-03-20 12:40:00,15.45,15.52,15.42,15.45,65000.0,12.6108,12.6679,12.5863,12.6108,65000.0
2008-03-20 12:45:00,15.45,15.47,15.38,15.46,55200.0,12.6108,12.6271,12.5536,12.6189,55200.0
2008-03-20 12:50:00,15.48,15.56,15.48,15.55,47300.0,12.6352,12.7005,12.6352,12.6924,47300.0
2008-03-20 12:55:00,15.55,15.57,15.5,15.51,62600.0,12.6924,12.7087,12.6516,12.6597,62600.0
2008-03-20 13:00:00,15.49,15.62,15.49,15.58,90300.0,12.6434,12.7495,12.6434,12.7169,90300.0
2008-03-20 13:05:00,15.58,15.62,15.55,15.61,64100.0,12.7169,12.7495,12.6924,12.7413,64100.0
2008-03-20 13:10:00,15.6,15.63,15.56,15.61,29200.0,12.7332,12.7577,12.7005,12.7413,29200.0
2008-03-20 13:15:00,15.6,15.62,15.57,15.62,35900.0,12.7332,12.7495,12.7087,12.7495,35900.0
2008-03-20 13:20:00,15.62,15.68,15.62,15.67,38300.0,12.7495,12.7985,12.7495,12.7903,38300.0
2008-03-20 13:25:00,15.68,15.74,15.66,15.66,57300.0,12.7985,12.8475,12.7822,12.7822,57300.0
2008-03-20 13:30:00,15.66,15.71,15.63,15.65,75000.0,12.7822,12.823,12.7577,12.774,75000.0
2008-03-20 13:35:00,15.64,15.68,15.62,15.63,96400.0,12.7658,12.7985,12.7495,12.7577,96400.0
2008-03-20 13:40:00,15.63,15.65,15.59,15.65,47000.0,12.7577,12.774,12.725,12.774,47000.0
2008-03-20 13:45:00,15.65,15.67,15.64,15.64,69500.0,12.774,12.7903,12.7658,12.7658,69500.0
2008-03-20 13:50:00,15.65,15.66,15.58,15.65,63000.0,12.774,12.7822,12.7169,12.774,63000.0
2008-03-20 13:55:00,15.65,15.68,15.58,15.62,93100.0,12.774,12.7985,12.7169,12.7495,93100.0
2008-03-20 14:00:00,15.62,15.69,15.61,15.64,66900.0,12.7495,12.8066,12.7413,12.7658,66900.0
2008-03-20 14:05:00,15.65,15.71,15.58,15.62,123100.0,12.774,12.823,12.7169,12.7495,123100.0
2008-03-20 14:10:00,15.62,15.66,15.59,15.65,68800.0,12.7495,12.7822,12.725,12.774,68800.0
2008-03-20 14:15:00,15.65,15.67,15.56,15.6,133300.0,12.774,12.7903,12.7005,12.7332,133300.0
2008-03-20 14:20:00,15.59,15.62,15.54,15.58,114300.0,12.725,12.7495,12.6842,12.7169,114300.0
2008-03-20 14:25:00,15.59,15.65,15.56,15.65,94300.0,12.725,12.774,12.7005,12.774,94300.0
2008-03-20 14:30:00,15.64,15.68,15.62,15.64,208000.0,12.7658,12.7985,12.7495,12.7658,208000.0
2008-03-20 14:35:00,15.65,15.74,15.65,15.73,134800.0,12.774,12.8475,12.774,12.8393,134800.0
2008-03-20 14:40:00,15.73,15.73,15.57,15.57,130600.0,12.8393,12.8393,12.7087,12.7087,130600.0
2008-03-20 14:45:00,15.57,15.68,15.57,15.68,82300.0,12.7087,12.7985,12.7087,12.7985,82300.0
2008-03-20 14:50:00,15.68,15.79,15.67,15.78,134700.0,12.7985,12.8883,12.7903,12.8801,134700.0
2008-03-20 14:55:00,15.79,15.8,15.73,15.79,98900.0,12.8883,12.8964,12.8393,12.8883,98900.0
2008-03-20 15:00:00,15.78,15.88,15.78,15.88,96300.0,12.8801,12.9617,12.8801,12.9617,96300.0
2008-03-20 15:05:00,15.88,15.95,15.87,15.95,129800.0,12.9617,13.0189,12.9536,13.0189,129800.0
2008-03-20 15:10:00,15.94,15.98,15.92,15.96,179200.0,13.0107,13.0434,12.9944,13.027,179200.0
2008-03-20 15:15:00,15.96,15.99,15.95,15.99,107300.0,13.027,13.0515,13.0189,13.0515,107300.0
2008-03-20 15:20:00,15.99,16.05,15.97,16.04,216800.0,13.0515,13.1005,13.0352,13.0923,216800.0
2008-03-20 15:25:00,16.03,16.04,15.88,15.89,175000.0,13.0842,13.0923,12.9617,12.9699,175000.0
2008-03-20 15:30:00,15.88,15.93,15.84,15.87,167600.0,12.9617,13.0025,12.9291,12.9536,167600.0
2008-03-20 15:35:00,15.87,15.88,15.8,15.83,149600.0,12.9536,12.9617,12.8964,12.9209,149600.0
2008-03-20 15:40:00,15.84,15.92,15.8,15.86,284100.0,12.9291,12.9944,12.8964,12.9454,284100.0
2008-03-20 15:45:00,15.86,15.87,15.77,15.82,339400.0,12.9454,12.9536,12.8719,12.9128,339400.0
2008-03-20 15:50:00,15.83,15.88,15.73,15.75,691400.0,12.9209,12.9617,12.8393,12.8556,691400.0
2008-03-20 15:55:00,15.75,15.79,14.63,15.7,564300.0,12.8556,12.8883,11.9414,12.8148,564300.0
2008-03-24 09:30:00,15.85,16.04,15.8,16.02,162400.0,12.9372,13.0923,12.8964,13.076,162400.0
2008-03-24 09:35:00,16.01,16.1,15.97,16.05,160200.0,13.0678,13.1413,13.0352,13.1005,160200.0
2008-03-24 09:40:00,16.05,16.36,16.0,16.26,195000.0,13.1005,13.3535,13.0597,13.2719,195000.0
2008-03-24 09:45:00,16.26,16.35,16.12,16.29,217700.0,13.2719,13.3454,13.1576,13.2964,217700.0
2008-03-24 09:50:00,16.31,16.47,16.24,16.42,198200.0,13.3127,13.4433,13.2556,13.4025,198200.0
2008-03-24 09:55:00,16.41,16.5,16.34,16.48,222600.0,13.3943,13.4678,13.3372,13.4515,222600.0
2008-03-24 10:00:00,16.5,17.27,16.48,17.21,620800.0,13.4678,14.0963,13.4515,14.0473,620800.0
2008-03-24 10:05:00,17.2,17.28,17.07,17.2,364300.0,14.0392,14.1045,13.933,14.0392,364300.0
2008-03-24 10:10:00,17.2,17.2,16.98,17.07,214500.0,14.0392,14.0392,13.8596,13.933,214500.0
2008-03-24 10:15:00,17.06,17.09,16.83,16.84,230500.0,13.9249,13.9494,13.7371,13.7453,230500.0
2008-03-24 10:20:00,16.84,16.94,16.74,16.81,225900.0,13.7453,13.8269,13.6637,13.7208,225900.0
2008-03-24 10:25:00,16.8,16.93,16.78,16.93,270700.0,13.7127,13.8188,13.6963,13.8188,270700.0
2008-03-24 10:30:00,16.93,16.97,16.81,16.95,279900.0,13.8188,13.8514,13.7208,13.8351,279900.0
2008-03-24 10:35:00,16.95,17.02,16.9,17.02,203800.0,13.8351,13.8922,13.7943,13.8922,203800.0
2008-03-24 10:40:00,17.01,17.03,16.88,17.02,214300.0,13.8841,13.9004,13.778,13.8922,214300.0
2008-03-24 10:45:00,17.02,17.05,16.91,16.92,111400.0,13.8922,13.9167,13.8024,13.8106,111400.0
2008-03-24 10:50:00,16.91,17.09,16.88,17.06,177100.0,13.8024,13.9494,13.778,13.9249,177100.0
2008-03-24 10:55:00,17.07,17.1,16.93,17.01,135700.0,13.933,13.9575,13.8188,13.8841,135700.0
2008-03-24 11:00:00,17.01,17.05,16.96,16.96,176300.0,13.8841,13.9167,13.8433,13.8433,176300.0
2008-03-24 11:05:00,16.97,16.97,16.75,16.78,187600.0,13.8514,13.8514,13.6719,13.6963,187600.0
2008-03-24 11:10:00,16.77,16.96,16.71,16.95,133300.0,13.6882,13.8433,13.6392,13.8351,133300.0
2008-03-24 11:15:00,16.95,17.07,16.95,17.04,175400.0,13.8351,13.933,13.8351,13.9086,175400.0
2008-03-24 11:20:00,17.04,17.15,16.98,17.13,156900.0,13.9086,13.9983,13.8596,13.982,156900.0
2008-03-24 11:25:00,17.14,17.2,17.03,17.16,194800.0,13.9902,14.0392,13.9004,14.0065,194800.0
2008-03-24 11:30:00,17.17,17.19,17.07,17.17,158000.0,14.0147,14.031,13.933,14.0147,158000.0
2008-03-24 11:35:00,17.17,17.24,17.12,17.22,93600.0,14.0147,14.0718,13.9739,14.0555,93600.0
2008-03-24 11:40:00,17.22,17.32,17.18,17.21,154500.0,14.0555,14.1371,14.0228,14.0473,154500.0
2008-03-24 11:45:00,17.21,17.22,17.15,17.18,39000.0,14.0473,14.0555,13.9983,14.0228,39000.0
2008-03-24 11:50:00,17.18,17.23,17.16,17.21,83000.0,14.0228,14.0636,14.0065,14.0473,83000.0
2008-03-24 11:55:00,17.21,17.29,17.18,17.28,79400.0,14.0473,14.1126,14.0228,14.1045,79400.0
2008-03-24 12:00:00,17.3,17.3,17.19,17.21,108500.0,14.1208,14.1208,14.031,14.0473,108500.0
2008-03-24 12:05:00,17.22,17.22,17.1,17.14,116300.0,14.0555,14.0555,13.9575,13.9902,116300.0
2008-03-24 12:10:00,17.13,17.23,17.13,17.16,125800.0,13.982,14.0636,13.982,14.0065,125800.0
2008-03-24 12:15:00,17.16,17.23,17.14,17.23,98600.0,14.0065,14.0636,13.9902,14.0636,98600.0
2008-03-24 12:20:00,17.23,17.34,17.16,17.33,184400.0,14.0636,14.1534,14.0065,14.1453,184400.0
2008-03-24 12:25:00,17.33,17.46,17.31,17.45,131100.0,14.1453,14.2514,14.1289,14.2432,131100.0
2008-03-24 12:30:00,17.45,17.49,17.38,17.39,209400.0,14.2432,14.2759,14.1861,14.1942,209400.0
2008-03-24 12:35:00,17.38,17.43,17.37,17.4,201800.0,14.1861,14.2269,14.1779,14.2024,201800.0
2008-03-24 12:40:00,17.4,17.41,17.33,17.36,136700.0,14.2024,14.2106,14.1453,14.1698,136700.0
2008-03-24 12:45:00,17.35,17.37,17.26,17.28,153000.0,14.1616,14.1779,14.0881,14.1045,153000.0
2008-03-24 12:50:00,17.29,17.3,17.21,17.24,180200.0,14.1126,14.1208,14.0473,14.0718,180200.0
2008-03-24 12:55:00,17.24,17.29,17.15,17.16,209300.0,14.0718,14.1126,13.9983,14.0065,209300.0
2008-03-24 13:00:00,17.15,17.22,17.15,17.22,99500.0,13.9983,14.0555,13.9983,14.0555,99500.0
2008-03-24 13:05:00,17.22,17.23,17.07,17.08,211900.0,14.0555,14.0636,13.933,13.9412,211900.0
2008-03-24 13:10:00,17.08,17.14,17.06,17.09,112100.0,13.9412,13.9902,13.9249,13.9494,112100.0
2008-03-24 13:15:00,17.09,17.15,17.09,17.13,126300.0,13.9494,13.9983,13.9494,13.982,126300.0
2008-03-24 13:20:00,17.13,17.14,17.09,17.11,96800.0,13.982,13.9902,13.9494,13.9657,96800.0
2008-03-24 13:25:00,17.11,17.14,17.07,17.14,56300.0,13.9657,13.9902,13.933,13.9902,56300.0
2008-03-24 13:30:00,17.13,17.13,17.09,17.1,58600.0,13.982,13.982,13.9494,13.9575,58600.0
2008-03-24 13:35:00,17.09,17.11,17.07,17.09,105200.0,13.9494,13.9657,13.933,13.9494,105200.0
2008-03-24 13:40:00,17.1,17.12,17.07,17.08,67700.0,13.9575,13.9739,13.933,13.9412,67700.0
2008-03-24 13:45:00,17.07,17.13,17.0,17.09,174400.0,13.933,13.982,13.8759,13.9494,174400.0
2008-03-24 13:50:00,17.09,17.11,17.02,17.03,62200.0,13.9494,13.9657,13.8922,13.9004,62200.0
2008-03-24 13:55:00,17.02,17.08,16.95,17.0,268700.0,13.8922,13.9412,13.8351,13.8759,268700.0
2008-03-24 14:00:00,17.0,17.03,16.79,16.84,151800.0,13.8759,13.9004,13.7045,13.7453,151800.0
2008-03-24 14:05:00,16.84,16.88,16.78,16.79,159900.0,13.7453,13.778,13.6963,13.7045,159900.0
2008-03-24 14:10:00,16.79,16.82,16.76,16.77,51700.0,13.7045,13.729,13.68,13.6882,51700.0
2008-03-24 14:15:00,16.76,16.79,16.67,16.72,281500.0,13.68,13.7045,13.6066,13.6474,281500.0
2008-03-24 14:20:00,16.72,16.74,16.62,16.69,167500.0,13.6474,13.6637,13.5657,13.6229,167500.0
2008-03-24 14:25:00,16.69,16.76,16.67,16.75,167000.0,13.6229,13.68,13.6066,13.6719,167000.0
2008-03-24 14:30:00,16.75,16.85,16.72,16.81,530800.0,13.6719,13.7535,13.6474,13.7208,530800.0
2008-03-24 14:35:00,16.81,16.88,16.75,16.77,324900.0,13.7208,13.778,13.6719,13.6882,324900.0
2008-03-24 14:40:00,16.77,16.8,16.7,16.79,303400.0,13.6882,13.7127,13.631,13.7045,303400.0
2008-03-24 14:45:00,16.79,16.8,16.66,16.66,225800.0,13.7045,13.7127,13.5984,13.5984,225800.0
2008-03-24 14:50:00,16.67,16.77,16.6,16.71,269100.0,13.6066,13.6882,13.5494,13.6392,269100.0
2008-03-24 14:55:00,16.71,16.75,16.6,16.62,179900.0,13.6392,13.6719,13.5494,13.5657,179900.0
2008-03-24 15:00:00,16.61,16.72,16.59,16.7,209700.0,13.5576,13.6474,13.5413,13.631,209700.0
2008-03-24 15:05:00,16.7,16.77,16.63,16.69,276200.0,13.631,13.6882,13.5739,13.6229,276200.0
2008-03-24 15:10:00,16.69,16.77,16.69,16.7,214400.0,13.6229,13.6882,13.6229,13.631,214400.0
2008-03-24 15:15:00,16.71,16.77,16.69,16.71,249800.0,13.6392,13.6882,13.6229,13.6392,249800.0
2008-03-24 15:20:00,16.71,16.76,16.67,16.7,190400.0,13.6392,13.68,13.6066,13.631,190400.0
2008-03-24 15:25:00,16.71,16.8,16.68,16.68,201000.0,13.6392,13.7127,13.6147,13.6147,201000.0
2008-03-24 15:30:00,16.68,16.79,16.65,16.72,336600.0,13.6147,13.7045,13.5902,13.6474,336600.0
2008-03-24 15:35:00,16.72,16.78,16.68,16.72,244600.0,13.6474,13.6963,13.6147,13.6474,244600.0
2008-03-24 15:40:00,16.73,16.82,16.73,16.75,299700.0,13.6555,13.729,13.6555,13.6719,299700.0
2008-03-24 15:45:00,16.76,16.8,16.67,16.7,407200.0,13.68,13.7127,13.6066,13.631,407200.0
2008-03-24 15:50:00,16.71,16.81,16.68,16.8,447000.0,13.6392,13.7208,13.6147,13.7127,447000.0
2008-03-24 15:55:00,16.8,16.81,16.7,16.73,590700.0,13.7127,13.7208,13.631,13.6555,590700.0
2008-03-25 09:30:00,16.99,16.99,16.56,16.6,280300.0,13.8677,13.8677,13.5168,13.5494,280300.0
2008-03-25 09:35:00,16.6,16.96,16.58,16.91,205500.0,13.5494,13.8433,13.5331,13.8024,205500.0
2008-03-25 09:40:00,16.9,17.0,16.89,16.95,207500.0,13.7943,13.8759,13.7861,13.8351,207500.0
2008-03-25 09:45:00,16.95,16.99,16.8,16.81,227300.0,13.8351,13.8677,13.7127,13.7208,227300.0
2008-03-25 09:50:00,16.81,16.81,16.65,16.68,255300.0,13.7208,13.7208,13.5902,13.6147,255300.0
2008-03-25 09:55:00,16.68,16.78,16.61,16.61,242600.0,13.6147,13.6963,13.5576,13.5576,242600.0
2008-03-25 10:00:00,16.61,16.63,16.35,16.53,272300.0,13.5576,13.5739,13.3454,13.4923,272300.0
2008-03-25 10:05:00,16.52,16.54,16.4,16.43,240900.0,13.4841,13.5004,13.3862,13.4107,240900.0
2008-03-25 10:10:00,16.44,16.52,16.42,16.5,237200.0,13.4188,13.4841,13.4025,13.4678,237200.0
2008-03-25 10:15:00,16.5,16.51,16.43,16.48,156500.0,13.4678,13.476,13.4107,13.4515,156500.0
2008-03-25 10:20:00,16.49,16.51,16.35,16.41,190000.0,13.4596,13.476,13.3454,13.3943,190000.0
2008-03-25 10:25:00,16.42,16.47,16.35,16.4,124000.0,13.4025,13.4433,13.3454,13.3862,124000.0
2008-03-25 10:30:00,16.41,16.44,16.36,16.42,153500.0,13.3943,13.4188,13.3535,13.4025,153500.0
2008-03-25 10:35:00,16.41,16.45,16.34,16.43,215200.0,13.3943,13.427,13.3372,13.4107,215200.0
2008-03-25 10:40:00,16.43,16.51,16.36,16.4,672100.0,13.4107,13.476,13.3535,13.3862,672100.0
2008-03-25 10:45:00,16.4,16.56,16.4,16.45,399800.0,13.3862,13.5168,13.3862,13.427,399800.0
2008-03-25 10:50:00,16.45,16.45,16.35,16.38,259300.0,13.427,13.427,13.3454,13.3698,259300.0
2008-03-25 10:55:00,16.38,16.4,16.26,16.28,360000.0,13.3698,13.3862,13.2719,13.2882,360000.0
2008-03-25 11:00:00,16.28,16.4,16.25,16.4,155400.0,13.2882,13.3862,13.2637,13.3862,155400.0
2008-03-25 11:05:00,16.4,16.41,16.31,16.33,217400.0,13.3862,13.3943,13.3127,13.329,217400.0
2008-03-25 11:10:00,16.31,16.42,16.31,16.4,108400.0,13.3127,13.4025,13.3127,13.3862,108400.0
2008-03-25 11:15:00,16.4,16.44,16.26,16.27,141600.0,13.3862,13.4188,13.2719,13.2801,141600.0
2008-03-25 11:20:00,16.26,16.29,16.2,16.28,245200.0,13.2719,13.2964,13.2229,13.2882,245200.0
2008-03-25 11:25:00,16.27,16.36,16.26,16.31,171200.0,13.2801,13.3535,13.2719,13.3127,171200.0
2008-03-25 11:30:00,16.31,16.4,16.29,16.35,236100.0,13.3127,13.3862,13.2964,13.3454,236100.0
2008-03-25 11:35:00,16.34,16.44,16.32,16.39,241400.0,13.3372,13.4188,13.3209,13.378,241400.0
2008-03-25 11:40:00,16.4,16.42,16.34,16.36,142700.0,13.3862,13.4025,13.3372,13.3535,142700.0
2008-03-25 11:45:00,16.35,16.37,16.23,16.26,265000.0,13.3454,13.3617,13.2474,13.2719,265000.0
2008-03-25 11:50:00,16.26,16.39,16.25,16.34,174800.0,13.2719,13.378,13.2637,13.3372,174800.0
2008-03-25 11:55:00,16.35,16.37,16.25,16.3,101300.0,13.3454,13.3617,13.2637,13.3045,101300.0
2008-03-25 12:00:00,16.31,16.35,16.24,16.28,146300.0,13.3127,13.3454,13.2556,13.2882,146300.0
2008-03-25 12:05:00,16.29,16.39,16.29,16.37,120700.0,13.2964,13.378,13.2964,13.3617,120700.0
2008-03-25 12:10:00,16.37,16.4,16.35,16.38,47800.0,13.3617,13.3862,13.3454,13.3698,47800.0
2008-03-25 12:15:00,16.37,16.42,16.35,16.4,136700.0,13.3617,13.4025,13.3454,13.3862,136700.0
2008-03-25 12:20:00,16.41,16.41,16.2,16.24,137700.0,13.3943,13.3943,13.2229,13.2556,137700.0
2008-03-25 12:25:00,16.25,16.31,16.23,16.3,182600.0,13.2637,13.3127,13.2474,13.3045,182600.0
2008-03-25 12:30:00,16.3,16.31,16.23,16.26,213600.0,13.3045,13.3127,13.2474,13.2719,213600.0
2008-03-25 12:35:00,16.25,16.26,16.17,16.19,164600.0,13.2637,13.2719,13.1984,13.2148,164600.0
2008-03-25 12:40:00,16.2,16.24,16.18,16.21,71100.0,13.2229,13.2556,13.2066,13.2311,71100.0
2008-03-25 12:45:00,16.21,16.27,16.2,16.25,90500.0,13.2311,13.2801,13.2229,13.2637,90500.0
2008-03-25 12:50:00,16.26,16.29,16.23,16.27,77200.0,13.2719,13.2964,13.2474,13.2801,77200.0
2008-03-25 12:55:00,16.28,16.28,16.17,16.2,71900.0,13.2882,13.2882,13.1984,13.2229,71900.0
2008-03-25 13:00:00,16.2,16.3,16.17,16.19,134700.0,13.2229,13.3045,13.1984,13.2148,134700.0
2008-03-25 13:05:00,16.19,16.33,16.17,16.21,131200.0,13.2148,13.329,13.1984,13.2311,131200.0
2008-03-25 13:10:00,16.21,16.24,16.16,16.21,100500.0,13.2311,13.2556,13.1903,13.2311,100500.0
2008-03-25 13:15:00,16.22,16.25,16.2,16.23,99300.0,13.2392,13.2637,13.2229,13.2474,99300.0
2008-03-25 13:20:00,16.23,16.26,16.2,16.26,104900.0,13.2474,13.2719,13.2229,13.2719,104900.0
2008-03-25 13:25:00,16.26,16.27,16.23,16.26,65200.0,13.2719,13.2801,13.2474,13.2719,65200.0
2008-03-25 13:30:00,16.26,16.34,16.24,16.27,161300.0,13.2719,13.3372,13.2556,13.2801,161300.0
2008-03-25 13:35:00,16.28,16.31,16.21,16.25,219600.0,13.2882,13.3127,13.2311,13.2637,219600.0
2008-03-25 13:40:00,16.26,16.29,16.24,16.27,104500.0,13.2719,13.2964,13.2556,13.2801,104500.0
2008-03-25 13:45:00,16.26,16.27,16.22,16.25,175900.0,13.2719,13.2801,13.2392,13.2637,175900.0
2008-03-25 13:50:00,16.25,16.31,16.23,16.31,162400.0,13.2637,13.3127,13.2474,13.3127,162400.0
2008-03-25 13:55:00,16.31,16.4,16.26,16.3,213400.0,13.3127,13.3862,13.2719,13.3045,213400.0
2008-03-25 14:00:00,16.3,16.31,16.23,16.28,117400.0,13.3045,13.3127,13.2474,13.2882,117400.0
2008-03-25 14:05:00,16.26,16.31,16.24,16.26,97300.0,13.2719,13.3127,13.2556,13.2719,97300.0
2008-03-25 14:10:00,16.26,16.28,16.18,16.19,99800.0,13.2719,13.2882,13.2066,13.2148,99800.0
2008-03-25 14:15:00,16.18,16.25,16.18,16.24,147300.0,13.2066,13.2637,13.2066,13.2556,147300.0
2008-03-25 14:20:00,16.24,16.26,16.21,16.25,125000.0,13.2556,13.2719,13.2311,13.2637,125000.0
2008-03-25 14:25:00,16.24,16.25,16.2,16.23,117000.0,13.2556,13.2637,13.2229,13.2474,117000.0
2008-03-25 14:30:00,16.23,16.23,16.2,16.2,90500.0,13.2474,13.2474,13.2229,13.2229,90500.0
2008-03-25 14:35:00,16.2,16.24,16.19,16.22,181100.0,13.2229,13.2556,13.2148,13.2392,181100.0
2008-03-25 14:40:00,16.22,16.27,16.19,16.25,186700.0,13.2392,13.2801,13.2148,13.2637,186700.0
2008-03-25 14:45:00,16.26,16.27,16.22,16.25,173900.0,13.2719,13.2801,13.2392,13.2637,173900.0
2008-03-25 14:50:00,16.25,16.34,16.24,16.34,289800.0,13.2637,13.3372,13.2556,13.3372,289800.0
2008-03-25 14:55:00,16.34,16.37,16.29,16.33,324100.0,13.3372,13.3617,13.2964,13.329,324100.0
2008-03-25 15:00:00,16.33,16.37,16.32,16.37,144200.0,13.329,13.3617,13.3209,13.3617,144200.0
2008-03-25 15:05:00,16.37,16.38,16.3,16.35,338100.0,13.3617,13.3698,13.3045,13.3454,338100.0
2008-03-25 15:10:00,16.34,16.44,16.29,16.38,373500.0,13.3372,13.4188,13.2964,13.3698,373500.0
2008-03-25 15:15:00,16.38,16.38,16.33,16.35,342000.0,13.3698,13.3698,13.329,13.3454,342000.0
2008-03-25 15:20:00,16.34,16.43,16.33,16.42,308100.0,13.3372,13.4107,13.329,13.4025,308100.0
2008-03-25 15:25:00,16.42,16.42,16.25,16.25,383100.0,13.4025,13.4025,13.2637,13.2637,383100.0
2008-03-25 15:30:00,16.26,16.28,16.22,16.23,225000.0,13.2719,13.2882,13.2392,13.2474,225000.0
2008-03-25 15:35:00,16.23,16.28,16.22,16.25,208100.0,13.2474,13.2882,13.2392,13.2637,208100.0
2008-03-25 15:40:00,16.25,16.32,16.22,16.25,400700.0,13.2637,13.3209,13.2392,13.2637,400700.0
2008-03-25 15:45:00,16.26,16.27,16.22,16.25,303900.0,13.2719,13.2801,13.2392,13.2637,303900.0
2008-03-25 15:50:00,16.24,16.26,16.22,16.25,299400.0,13.2556,13.2719,13.2392,13.2637,299400.0
2008-03-25 15:55:00,16.25,16.26,16.22,16.23,436500.0,13.2637,13.2719,13.2392,13.2474,436500.0
2008-03-26 09:30:00,16.13,16.19,15.91,15.95,95500.0,13.1658,13.2148,12.9862,13.0189,95500.0
2008-03-26 09:35:00,15.94,15.97,15.87,15.94,77200.0,13.0107,13.0352,12.9536,13.0107,77200.0
2008-03-26 09:40:00,15.96,16.1,15.95,16.09,99800.0,13.027,13.1413,13.0189,13.1331,99800.0
2008-03-26 09:45:00,16.1,16.1,16.01,16.01,132600.0,13.1413,13.1413,13.0678,13.0678,132600.0
2008-03-26 09:50:00,16.01,16.08,15.95,16.06,158900.0,13.0678,13.125,13.0189,13.1087,158900.0
2008-03-26 09:55:00,16.05,16.13,16.02,16.11,105700.0,13.1005,13.1658,13.076,13.1495,105700.0
2008-03-26 10:00:00,16.12,16.29,16.06,16.16,423900.0,13.1576,13.2964,13.1087,13.1903,423900.0
2008-03-26 10:05:00,16.15,16.28,16.14,16.25,172300.0,13.1821,13.2882,13.174,13.2637,172300.0
2008-03-26 10:10:00,16.26,16.33,16.15,16.17,249500.0,13.2719,13.329,13.1821,13.1984,249500.0
2008-03-26 10:15:00,16.17,16.24,15.99,16.03,281100.0,13.1984,13.2556,13.0515,13.0842,281100.0
2008-03-26 10:20:00,16.01,16.1,16.0,16.09,80300.0,13.0678,13.1413,13.0597,13.1331,80300.0
2008-03-26 10:25:00,16.08,16.08,15.98,16.0,169200.0,13.125,13.125,13.0434,13.0597,169200.0
2008-03-26 10:30:00,16.01,16.02,15.96,15.96,198900.0,13.0678,13.076,13.027,13.027,198900.0
2008-03-26 10:35:00,15.96,16.0,15.92,15.95,162100.0,13.027,13.0597,12.9944,13.0189,162100.0
2008-03-26 10:40:00,15.95,15.96,15.91,15.92,170900.0,13.0189,13.027,12.9862,12.9944,170900.0
2008-03-26 10:45:00,15.92,15.92,15.74,15.78,156400.0,12.9944,12.9944,12.8475,12.8801,156400.0
2008-03-26 10:50:00,15.77,15.88,15.77,15.87,135300.0,12.8719,12.9617,12.8719,12.9536,135300.0
2008-03-26 10:55:00,15.87,15.94,15.83,15.93,156900.0,12.9536,13.0107,12.9209,13.0025,156900.0
2008-03-26 11:00:00,15.92,15.93,15.83,15.88,185200.0,12.9944,13.0025,12.9209,12.9617,185200.0
2008-03-26 11:05:00,15.87,15.96,15.84,15.87,186000.0,12.9536,13.027,12.9291,12.9536,186000.0
2008-03-26 11:10:00,15.86,15.88,15.83,15.87,90300.0,12.9454,12.9617,12.9209,12.9536,90300.0
2008-03-26 11:15:00,15.87,15.87,15.77,15.82,116100.0,12.9536,12.9536,12.8719,12.9128,116100.0
2008-03-26 11:20:00,15.82,15.82,15.75,15.8,105100.0,12.9128,12.9128,12.8556,12.8964,105100.0
2008-03-26 11:25:00,15.81,15.86,15.74,15.85,143000.0,12.9046,12.9454,12.8475,12.9372,143000.0
2008-03-26 11:30:00,15.84,15.87,15.81,15.82,74200.0,12.9291,12.9536,12.9046,12.9128,74200.0
2008-03-26 11:35:00,15.83,15.9,15.77,15.79,139500.0,12.9209,12.9781,12.8719,12.8883,139500.0
2008-03-26 11:40:00,15.79,15.81,15.73,15.76,160400.0,12.8883,12.9046,12.8393,12.8638,160400.0
2008-03-26 11:45:00,15.76,15.78,15.7,15.73,115900.0,12.8638,12.8801,12.8148,12.8393,115900.0
2008-03-26 11:50:00,15.73,15.82,15.73,15.81,111100.0,12.8393,12.9128,12.8393,12.9046,111100.0
2008-03-26 11:55:00,15.81,15.87,15.8,15.82,73000.0,12.9046,12.9536,12.8964,12.9128,73000.0
2008-03-26 12:00:00,15.82,15.87,15.81,15.82,58200.0,12.9128,12.9536,12.9046,12.9128,58200.0
2008-03-26 12:05:00,15.81,15.87,15.81,15.83,85600.0,12.9046,12.9536,12.9046,12.9209,85600.0
2008-03-26 12:10:00,15.83,15.87,15.81,15.81,69000.0,12.9209,12.9536,12.9046,12.9046,69000.0
2008-03-26 12:15:00,15.82,15.87,15.81,15.87,72900.0,12.9128,12.9536,12.9046,12.9536,72900.0
2008-03-26 12:20:00,15.86,15.89,15.84,15.85,66400.0,12.9454,12.9699,12.9291,12.9372,66400.0
2008-03-26 12:25:00,15.85,15.9,15.84,15.89,78800.0,12.9372,12.9781,12.9291,12.9699,78800.0
2008-03-26 12:30:00,15.89,15.93,15.88,15.9,95600.0,12.9699,13.0025,12.9617,12.9781,95600.0
2008-03-26 12:35:00,15.89,15.9,15.84,15.84,74600.0,12.9699,12.9781,12.9291,12.9291,74600.0
2008-03-26 12:40:00,15.84,15.84,15.77,15.8,168700.0,12.9291,12.9291,12.8719,12.8964,168700.0
2008-03-26 12:45:00,15.8,15.81,15.74,15.75,132100.0,12.8964,12.9046,12.8475,12.8556,132100.0
2008-03-26 12:50:00,15.75,15.77,15.7,15.71,142300.0,12.8556,12.8719,12.8148,12.823,142300.0
2008-03-26 12:55:00,15.72,15.74,15.67,15.72,164300.0,12.8311,12.8475,12.7903,12.8311,164300.0
2008-03-26 13:00:00,15.73,15.77,15.7,15.72,133700.0,12.8393,12.8719,12.8148,12.8311,133700.0
2008-03-26 13:05:00,15.73,15.75,15.69,15.72,141200.0,12.8393,12.8556,12.8066,12.8311,141200.0
2008-03-26 13:10:00,15.72,15.75,15.69,15.71,180600.0,12.8311,12.8556,12.8066,12.823,180600.0
2008-03-26 13:15:00,15.71,15.71,15.63,15.63,130400.0,12.823,12.823,12.7577,12.7577,130400.0
2008-03-26 13:20:00,15.63,15.67,15.61,15.65,81700.0,12.7577,12.7903,12.7413,12.774,81700.0
2008-03-26 13:25:00,15.65,15.68,15.63,15.63,129300.0,12.774,12.7985,12.7577,12.7577,129300.0
2008-03-26 13:30:00,15.63,15.66,15.53,15.54,188200.0,12.7577,12.7822,12.6761,12.6842,188200.0
2008-03-26 13:35:00,15.53,15.57,15.47,15.5,339100.0,12.6761,12.7087,12.6271,12.6516,339100.0
2008-03-26 13:40:00,15.5,15.5,15.38,15.48,318600.0,12.6516,12.6516,12.5536,12.6352,318600.0
2008-03-26 13:45:00,15.48,15.49,15.45,15.47,113500.0,12.6352,12.6434,12.6108,12.6271,113500.0
2008-03-26 13:50:00,15.46,15.5,15.45,15.48,102500.0,12.6189,12.6516,12.6108,12.6352,102500.0
2008-03-26 13:55:00,15.47,15.49,15.46,15.48,46500.0,12.6271,12.6434,12.6189,12.6352,46500.0
2008-03-26 14:00:00,15.47,15.48,15.41,15.45,99600.0,12.6271,12.6352,12.5781,12.6108,99600.0
2008-03-26 14:05:00,15.45,15.5,15.45,15.49,120800.0,12.6108,12.6516,12.6108,12.6434,120800.0
2008-03-26 14:10:00,15.49,15.5,15.42,15.45,208500.0,12.6434,12.6516,12.5863,12.6108,208500.0
2008-03-26 14:15:00,15.46,15.47,15.43,15.46,69100.0,12.6189,12.6271,12.5944,12.6189,69100.0
2008-03-26 14:20:00,15.45,15.47,15.38,15.42,178600.0,12.6108,12.6271,12.5536,12.5863,178600.0
2008-03-26 14:25:00,15.42,15.47,15.38,15.44,232000.0,12.5863,12.6271,12.5536,12.6026,232000.0
2008-03-26 14:30:00,15.44,15.5,15.41,15.49,220900.0,12.6026,12.6516,12.5781,12.6434,220900.0
2008-03-26 14:35:00,15.49,15.57,15.48,15.48,186100.0,12.6434,12.7087,12.6352,12.6352,186100.0
2008-03-26 14:40:00,15.47,15.47,15.35,15.35,136600.0,12.6271,12.6271,12.5291,12.5291,136600.0
2008-03-26 14:45:00,15.36,15.46,15.35,15.43,184400.0,12.5373,12.6189,12.5291,12.5944,184400.0
2008-03-26 14:50:00,15.43,15.47,15.39,15.42,172100.0,12.5944,12.6271,12.5618,12.5863,172100.0
2008-03-26 14:55:00,15.42,15.48,15.37,15.47,243900.0,12.5863,12.6352,12.5455,12.6271,243900.0
2008-03-26 15:00:00,15.48,15.53,15.41,15.44,353400.0,12.6352,12.6761,12.5781,12.6026,353400.0
2008-03-26 15:05:00,15.44,15.46,15.38,15.4,235600.0,12.6026,12.6189,12.5536,12.5699,235600.0
2008-03-26 15:10:00,15.41,15.44,15.33,15.36,185300.0,12.5781,12.6026,12.5128,12.5373,185300.0
2008-03-26 15:15:00,15.36,15.37,15.32,15.35,168100.0,12.5373,12.5455,12.5046,12.5291,168100.0
2008-03-26 15:20:00,15.35,15.36,15.28,15.28,2481700.0,12.5291,12.5373,12.472,12.472,2481700.0
2008-03-26 15:25:00,15.28,15.33,15.24,15.25,234700.0,12.472,12.5128,12.4393,12.4475,234700.0
2008-03-26 15:30:00,15.26,15.32,15.23,15.31,328000.0,12.4557,12.5046,12.4312,12.4965,328000.0
2008-03-26 15:35:00,15.31,15.32,15.18,15.19,291200.0,12.4965,12.5046,12.3904,12.3985,291200.0
2008-03-26 15:40:00,15.19,15.2,15.14,15.18,380500.0,12.3985,12.4067,12.3577,12.3904,380500.0
2008-03-26 15:45:00,15.18,15.21,15.14,15.14,279700.0,12.3904,12.4149,12.3577,12.3577,279700.0
2008-03-26 15:50:00,15.15,15.17,15.11,15.12,459500.0,12.3659,12.3822,12.3332,12.3414,459500.0
2008-03-26 15:55:00,15.13,15.28,15.11,15.21,552100.0,12.3496,12.472,12.3332,12.4149,552100.0
2008-03-27 09:30:00,15.57,15.95,15.48,15.68,282800.0,12.7087,13.0189,12.6352,12.7985,282800.0
2008-03-27 09:35:00,15.68,15.7,15.5,15.59,184700.0,12.7985,12.8148,12.6516,12.725,184700.0
2008-03-27 09:40:00,15.6,15.77,15.55,15.74,171700.0,12.7332,12.8719,12.6924,12.8475,171700.0
2008-03-27 09:45:00,15.74,15.77,15.58,15.68,299500.0,12.8475,12.8719,12.7169,12.7985,299500.0
2008-03-27 09:50:00,15.69,15.69,15.51,15.53,255600.0,12.8066,12.8066,12.6597,12.6761,255600.0
2008-03-27 09:55:00,15.53,15.67,15.47,15.63,187800.0,12.6761,12.7903,12.6271,12.7577,187800.0
2008-03-27 10:00:00,15.64,15.65,15.53,15.54,125100.0,12.7658,12.774,12.6761,12.6842,125100.0
2008-03-27 10:05:00,15.54,15.58,15.5,15.52,135400.0,12.6842,12.7169,12.6516,12.6679,135400.0
2008-03-27 10:10:00,15.51,15.56,15.48,15.56,113900.0,12.6597,12.7005,12.6352,12.7005,113900.0
2008-03-27 10:15:00,15.56,15.62,15.48,15.5,219700.0,12.7005,12.7495,12.6352,12.6516,219700.0
2008-03-27 10:20:00,15.49,15.5,15.38,15.38,186500.0,12.6434,12.6516,12.5536,12.5536,186500.0
2008-03-27 10:25:00,15.38,15.47,15.32,15.39,176100.0,12.5536,12.6271,12.5046,12.5618,176100.0
2008-03-27 10:30:00,15.39,15.43,15.32,15.37,152400.0,12.5618,12.5944,12.5046,12.5455,152400.0
2008-03-27 10:35:00,15.38,15.42,15.35,15.41,133400.0,12.5536,12.5863,12.5291,12.5781,133400.0
2008-03-27 10:40:00,15.4,15.58,15.4,15.58,140200.0,12.5699,12.7169,12.5699,12.7169,140200.0
2008-03-27 10:45:00,15.58,15.63,15.47,15.5,111300.0,12.7169,12.7577,12.6271,12.6516,111300.0
2008-03-27 10:50:00,15.49,15.64,15.46,15.62,114200.0,12.6434,12.7658,12.6189,12.7495,114200.0
2008-03-27 10:55:00,15.62,15.67,15.58,15.62,129000.0,12.7495,12.7903,12.7169,12.7495,129000.0
2008-03-27 11:00:00,15.63,15.68,15.62,15.66,130200.0,12.7577,12.7985,12.7495,12.7822,130200.0
2008-03-27 11:05:00,15.66,15.66,15.54,15.61,95300.0,12.7822,12.7822,12.6842,12.7413,95300.0
2008-03-27 11:10:00,15.62,15.62,15.52,15.54,55600.0,12.7495,12.7495,12.6679,12.6842,55600.0
2008-03-27 11:15:00,15.55,15.71,15.54,15.71,109000.0,12.6924,12.823,12.6842,12.823,109000.0
2008-03-27 11:20:00,15.7,15.86,15.67,15.81,170600.0,12.8148,12.9454,12.7903,12.9046,170600.0
2008-03-27 11:25:00,15.81,15.84,15.75,15.79,99900.0,12.9046,12.9291,12.8556,12.8883,99900.0
2008-03-27 11:30:00,15.79,15.85,15.78,15.81,66400.0,12.8883,12.9372,12.8801,12.9046,66400.0
2008-03-27 11:35:00,15.81,15.87,15.81,15.87,80500.0,12.9046,12.9536,12.9046,12.9536,80500.0
2008-03-27 11:40:00,15.88,15.9,15.83,15.88,82400.0,12.9617,12.9781,12.9209,12.9617,82400.0
2008-03-27 11:45:00,15.89,16.0,15.87,15.98,274600.0,12.9699,13.0597,12.9536,13.0434,274600.0
2008-03-27 11:50:00,15.98,15.99,15.9,15.91,105600.0,13.0434,13.0515,12.9781,12.9862,105600.0
2008-03-27 11:55:00,15.91,15.94,15.88,15.94,81700.0,12.9862,13.0107,12.9617,13.0107,81700.0
2008-03-27 12:00:00,15.93,16.0,15.92,15.95,144400.0,13.0025,13.0597,12.9944,13.0189,144400.0
2008-03-27 12:05:00,15.95,15.99,15.92,15.97,164100.0,13.0189,13.0515,12.9944,13.0352,164100.0
2008-03-27 12:10:00,15.97,16.03,15.89,16.02,258000.0,13.0352,13.0842,12.9699,13.076,258000.0
2008-03-27 12:15:00,16.03,16.04,15.94,15.98,149000.0,13.0842,13.0923,13.0107,13.0434,149000.0
2008-03-27 12:20:00,15.98,16.01,15.91,15.94,193700.0,13.0434,13.0678,12.9862,13.0107,193700.0
2008-03-27 12:25:00,15.94,16.05,15.93,16.05,72300.0,13.0107,13.1005,13.0025,13.1005,72300.0
2008-03-27 12:30:00,16.04,16.12,16.03,16.09,172000.0,13.0923,13.1576,13.0842,13.1331,172000.0
2008-03-27 12:35:00,16.09,16.1,16.0,16.08,132100.0,13.1331,13.1413,13.0597,13.125,132100.0
2008-03-27 12:40:00,16.07,16.08,16.0,16.03,107900.0,13.1168,13.125,13.0597,13.0842,107900.0
2008-03-27 12:45:00,16.04,16.09,16.01,16.01,68900.0,13.0923,13.1331,13.0678,13.0678,68900.0
2008-03-27 12:50:00,16.01,16.03,15.98,16.02,86200.0,13.0678,13.0842,13.0434,13.076,86200.0
2008-03-27 12:55:00,16.03,16.05,15.9,15.9,101400.0,13.0842,13.1005,12.9781,12.9781,101400.0
2008-03-27 13:00:00,15.9,15.91,15.84,15.89,71000.0,12.9781,12.9862,12.9291,12.9699,71000.0
2008-03-27 13:05:00,15.88,16.01,15.88,15.99,59100.0,12.9617,13.0678,12.9617,13.0515,59100.0
2008-03-27 13:10:00,15.99,16.02,15.97,16.0,78800.0,13.0515,13.076,13.0352,13.0597,78800.0
2008-03-27 13:15:00,16.0,16.02,15.92,15.92,104900.0,13.0597,13.076,12.9944,12.9944,104900.0
2008-03-27 13:20:00,15.92,15.92,15.85,15.89,66700.0,12.9944,12.9944,12.9372,12.9699,66700.0
2008-03-27 13:25:00,15.89,15.93,15.88,15.9,41500.0,12.9699,13.0025,12.9617,12.9781,41500.0
2008-03-27 13:30:00,15.91,15.92,15.83,15.86,164900.0,12.9862,12.9944,12.9209,12.9454,164900.0
2008-03-27 13:35:00,15.86,15.86,15.75,15.85,91200.0,12.9454,12.9454,12.8556,12.9372,91200.0
2008-03-27 13:40:00,15.86,15.9,15.79,15.85,91300.0,12.9454,12.9781,12.8883,12.9372,91300.0
2008-03-27 13:45:00,15.85,15.88,15.8,15.83,72900.0,12.9372,12.9617,12.8964,12.9209,72900.0
2008-03-27 13:50:00,15.84,15.84,15.75,15.75,49900.0,12.9291,12.9291,12.8556,12.8556,49900.0
2008-03-27 13:55:00,15.76,15.78,15.73,15.78,60600.0,12.8638,12.8801,12.8393,12.8801,60600.0
2008-03-27 14:00:00,15.77,15.77,15.72,15.72,62900.0,12.8719,12.8719,12.8311,12.8311,62900.0
2008-03-27 14:05:00,15.72,15.77,15.69,15.73,119600.0,12.8311,12.8719,12.8066,12.8393,119600.0
2008-03-27 14:10:00,15.72,15.82,15.72,15.78,111900.0,12.8311,12.9128,12.8311,12.8801,111900.0
2008-03-27 14:15:00,15.77,15.85,15.74,15.77,191800.0,12.8719,12.9372,12.8475,12.8719,191800.0
2008-03-27 14:20:00,15.77,15.87,15.74,15.81,174100.0,12.8719,12.9536,12.8475,12.9046,174100.0
2008-03-27 14:25:00,15.81,15.84,15.76,15.76,120400.0,12.9046,12.9291,12.8638,12.8638,120400.0
2008-03-27 14:30:00,15.76,15.82,15.73,15.77,191500.0,12.8638,12.9128,12.8393,12.8719,191500.0
2008-03-27 14:35:00,15.77,15.92,15.75,15.85,204000.0,12.8719,12.9944,12.8556,12.9372,204000.0
2008-03-27 14:40:00,15.85,15.91,15.78,15.81,133400.0,12.9372,12.9862,12.8801,12.9046,133400.0
2008-03-27 14:45:00,15.81,15.84,15.78,15.84,73800.0,12.9046,12.9291,12.8801,12.9291,73800.0
2008-03-27 14:50:00,15.83,15.9,15.79,15.79,137900.0,12.9209,12.9781,12.8883,12.8883,137900.0
2008-03-27 14:55:00,15.8,15.83,15.73,15.78,171400.0,12.8964,12.9209,12.8393,12.8801,171400.0
2008-03-27 15:00:00,15.79,15.86,15.76,15.85,128800.0,12.8883,12.9454,12.8638,12.9372,128800.0
2008-03-27 15:05:00,15.84,15.86,15.78,15.82,195800.0,12.9291,12.9454,12.8801,12.9128,195800.0
2008-03-27 15:10:00,15.81,15.86,15.76,15.86,233900.0,12.9046,12.9454,12.8638,12.9454,233900.0
2008-03-27 15:15:00,15.86,15.86,15.78,15.81,137400.0,12.9454,12.9454,12.8801,12.9046,137400.0
2008-03-27 15:20:00,15.81,15.83,15.75,15.77,171900.0,12.9046,12.9209,12.8556,12.8719,171900.0
2008-03-27 15:25:00,15.77,15.85,15.76,15.79,115500.0,12.8719,12.9372,12.8638,12.8883,115500.0
2008-03-27 15:30:00,15.79,15.83,15.77,15.77,142900.0,12.8883,12.9209,12.8719,12.8719,142900.0
2008-03-27 15:35:00,15.76,15.78,15.59,15.61,177700.0,12.8638,12.8801,12.725,12.7413,177700.0
2008-03-27 15:40:00,15.61,15.7,15.6,15.64,228400.0,12.7413,12.8148,12.7332,12.7658,228400.0
2008-03-27 15:45:00,15.64,15.65,15.52,15.53,382100.0,12.7658,12.774,12.6679,12.6761,382100.0
2008-03-27 15:50:00,15.53,15.56,15.48,15.48,400100.0,12.6761,12.7005,12.6352,12.6352,400100.0
2008-03-27 15:55:00,15.49,15.57,15.43,15.56,344500.0,12.6434,12.7087,12.5944,12.7005,344500.0
2008-03-28 09:30:00,15.49,15.49,15.29,15.34,87700.0,12.6434,12.6434,12.4802,12.521,87700.0
2008-03-28 09:35:00,15.35,15.38,15.28,15.31,71100.0,12.5291,12.5536,12.472,12.4965,71100.0
2008-03-28 09:40:00,15.3,15.34,15.28,15.31,132400.0,12.4883,12.521,12.472,12.4965,132400.0
2008-03-28 09:45:00,15.31,15.41,15.28,15.39,156500.0,12.4965,12.5781,12.472,12.5618,156500.0
2008-03-28 09:50:00,15.39,15.63,15.39,15.52,153100.0,12.5618,12.7577,12.5618,12.6679,153100.0
2008-03-28 09:55:00,15.51,15.6,15.46,15.46,74000.0,12.6597,12.7332,12.6189,12.6189,74000.0
2008-03-28 10:00:00,15.47,15.68,15.47,15.59,95000.0,12.6271,12.7985,12.6271,12.725,95000.0
2008-03-28 10:05:00,15.58,15.68,15.58,15.68,65500.0,12.7169,12.7985,12.7169,12.7985,65500.0
2008-03-28 10:10:00,15.68,15.73,15.59,15.59,86000.0,12.7985,12.8393,12.725,12.725,86000.0
2008-03-28 10:15:00,15.59,15.59,15.46,15.49,90600.0,12.725,12.725,12.6189,12.6434,90600.0
2008-03-28 10:20:00,15.49,15.49,15.32,15.32,90000.0,12.6434,12.6434,12.5046,12.5046,90000.0
2008-03-28 10:25:00,15.33,15.47,15.32,15.47,93100.0,12.5128,12.6271,12.5046,12.6271,93100.0
2008-03-28 10:30:00,15.46,15.55,15.4,15.45,78000.0,12.6189,12.6924,12.5699,12.6108,78000.0
2008-03-28 10:35:00,15.46,15.48,15.38,15.39,68400.0,12.6189,12.6352,12.5536,12.5618,68400.0
2008-03-28 10:40:00,15.38,15.45,15.36,15.39,49400.0,12.5536,12.6108,12.5373,12.5618,49400.0
2008-03-28 10:45:00,15.38,15.42,15.35,15.39,77500.0,12.5536,12.5863,12.5291,12.5618,77500.0
2008-03-28 10:50:00,15.38,15.42,15.29,15.29,79500.0,12.5536,12.5863,12.4802,12.4802,79500.0
2008-03-28 10:55:00,15.3,15.34,15.25,15.31,53200.0,12.4883,12.521,12.4475,12.4965,53200.0
2008-03-28 11:00:00,15.31,15.31,15.25,15.26,49000.0,12.4965,12.4965,12.4475,12.4557,49000.0
2008-03-28 11:05:00,15.27,15.34,15.21,15.21,111000.0,12.4638,12.521,12.4149,12.4149,111000.0
2008-03-28 11:10:00,15.23,15.23,15.16,15.19,56500.0,12.4312,12.4312,12.374,12.3985,56500.0
2008-03-28 11:15:00,15.18,15.29,15.17,15.24,73500.0,12.3904,12.4802,12.3822,12.4393,73500.0
2008-03-28 11:20:00,15.24,15.41,15.23,15.36,105200.0,12.4393,12.5781,12.4312,12.5373,105200.0
2008-03-28 11:25:00,15.36,15.49,15.36,15.47,55100.0,12.5373,12.6434,12.5373,12.6271,55100.0
2008-03-28 11:30:00,15.49,15.51,15.44,15.48,62200.0,12.6434,12.6597,12.6026,12.6352,62200.0
2008-03-28 11:35:00,15.47,15.57,15.45,15.57,78400.0,12.6271,12.7087,12.6108,12.7087,78400.0
2008-03-28 11:40:00,15.57,15.58,15.54,15.57,44500.0,12.7087,12.7169,12.6842,12.7087,44500.0
2008-03-28 11:45:00,15.57,15.61,15.53,15.59,55500.0,12.7087,12.7413,12.6761,12.725,55500.0
2008-03-28 11:50:00,15.59,15.65,15.58,15.64,80900.0,12.725,12.774,12.7169,12.7658,80900.0
2008-03-28 11:55:00,15.65,15.66,15.57,15.59,74800.0,12.774,12.7822,12.7087,12.725,74800.0
2008-03-28 12:00:00,15.6,15.64,15.55,15.56,47000.0,12.7332,12.7658,12.6924,12.7005,47000.0
2008-03-28 12:05:00,15.55,15.61,15.51,15.54,45900.0,12.6924,12.7413,12.6597,12.6842,45900.0
2008-03-28 12:10:00,15.55,15.55,15.47,15.52,47600.0,12.6924,12.6924,12.6271,12.6679,47600.0
2008-03-28 12:15:00,15.52,15.54,15.44,15.46,61000.0,12.6679,12.6842,12.6026,12.6189,61000.0
2008-03-28 12:20:00,15.45,15.55,15.44,15.52,50200.0,12.6108,12.6924,12.6026,12.6679,50200.0
2008-03-28 12:25:00,15.52,15.6,15.52,15.6,22500.0,12.6679,12.7332,12.6679,12.7332,22500.0
2008-03-28 12:30:00,15.59,15.62,15.56,15.6,32300.0,12.725,12.7495,12.7005,12.7332,32300.0
2008-03-28 12:35:00,15.61,15.61,15.54,15.59,40600.0,12.7413,12.7413,12.6842,12.725,40600.0
2008-03-28 12:40:00,15.59,15.62,15.51,15.51,42100.0,12.725,12.7495,12.6597,12.6597,42100.0
2008-03-28 12:45:00,15.51,15.53,15.48,15.48,28500.0,12.6597,12.6761,12.6352,12.6352,28500.0
2008-03-28 12:50:00,15.48,15.55,15.48,15.51,30400.0,12.6352,12.6924,12.6352,12.6597,30400.0
2008-03-28 12:55:00,15.5,15.56,15.5,15.52,31400.0,12.6516,12.7005,12.6516,12.6679,31400.0
2008-03-28 13:00:00,15.54,15.62,15.51,15.62,27500.0,12.6842,12.7495,12.6597,12.7495,27500.0
2008-03-28 13:05:00,15.63,15.65,15.56,15.58,40500.0,12.7577,12.774,12.7005,12.7169,40500.0
2008-03-28 13:10:00,15.58,15.62,15.57,15.61,13000.0,12.7169,12.7495,12.7087,12.7413,13000.0
2008-03-28 13:15:00,15.61,15.68,15.61,15.68,24700.0,12.7413,12.7985,12.7413,12.7985,24700.0
2008-03-28 13:20:00,15.68,15.68,15.62,15.66,45800.0,12.7985,12.7985,12.7495,12.7822,45800.0
2008-03-28 13:25:00,15.65,15.66,15.61,15.66,42400.0,12.774,12.7822,12.7413,12.7822,42400.0
2008-03-28 13:30:00,15.67,15.67,15.6,15.63,53400.0,12.7903,12.7903,12.7332,12.7577,53400.0
2008-03-28 13:35:00,15.62,15.63,15.55,15.6,51500.0,12.7495,12.7577,12.6924,12.7332,51500.0
2008-03-28 13:40:00,15.59,15.62,15.5,15.51,77600.0,12.725,12.7495,12.6516,12.6597,77600.0
2008-03-28 13:45:00,15.52,15.55,15.5,15.53,20200.0,12.6679,12.6924,12.6516,12.6761,20200.0
2008-03-28 13:50:00,15.53,15.54,15.5,15.53,23100.0,12.6761,12.6842,12.6516,12.6761,23100.0
2008-03-28 13:55:00,15.52,15.56,15.51,15.54,16800.0,12.6679,12.7005,12.6597,12.6842,16800.0
2008-03-28 14:00:00,15.54,15.57,15.52,15.56,32200.0,12.6842,12.7087,12.6679,12.7005,32200.0
2008-03-28 14:05:00,15.56,15.57,15.49,15.5,106900.0,12.7005,12.7087,12.6434,12.6516,106900.0
2008-03-28 14:10:00,15.5,15.51,15.47,15.51,66900.0,12.6516,12.6597,12.6271,12.6597,66900.0
2008-03-28 14:15:00,15.5,15.54,15.48,15.49,86400.0,12.6516,12.6842,12.6352,12.6434,86400.0
2008-03-28 14:20:00,15.49,15.51,15.46,15.5,64000.0,12.6434,12.6597,12.6189,12.6516,64000.0
2008-03-28 14:25:00,15.49,15.51,15.43,15.46,86600.0,12.6434,12.6597,12.5944,12.6189,86600.0
2008-03-28 14:30:00,15.46,15.49,15.44,15.46,74000.0,12.6189,12.6434,12.6026,12.6189,74000.0
2008-03-28 14:35:00,15.47,15.48,15.41,15.42,55200.0,12.6271,12.6352,12.5781,12.5863,55200.0
2008-03-28 14:40:00,15.41,15.45,15.38,15.4,81000.0,12.5781,12.6108,12.5536,12.5699,81000.0
2008-03-28 14:45:00,15.4,15.48,15.39,15.47,38900.0,12.5699,12.6352,12.5618,12.6271,38900.0
2008-03-28 14:50:00,15.48,15.48,15.44,15.45,39100.0,12.6352,12.6352,12.6026,12.6108,39100.0
2008-03-28 14:55:00,15.46,15.49,15.43,15.47,49500.0,12.6189,12.6434,12.5944,12.6271,49500.0
2008-03-28 15:00:00,15.46,15.46,15.41,15.42,53600.0,12.6189,12.6189,12.5781,12.5863,53600.0
2008-03-28 15:05:00,15.41,15.43,15.37,15.38,68400.0,12.5781,12.5944,12.5455,12.5536,68400.0
2008-03-28 15:10:00,15.38,15.41,15.35,15.36,108400.0,12.5536,12.5781,12.5291,12.5373,108400.0
2008-03-28 15:15:00,15.35,15.36,15.31,15.35,100200.0,12.5291,12.5373,12.4965,12.5291,100200.0
2008-03-28 15:20:00,15.35,15.41,15.35,15.38,98000.0,12.5291,12.5781,12.5291,12.5536,98000.0
2008-03-28 15:25:00,15.37,15.45,15.37,15.43,107500.0,12.5455,12.6108,12.5455,12.5944,107500.0
2008-03-28 15:30:00,15.43,15.45,15.36,15.45,123100.0,12.5944,12.6108,12.5373,12.6108,123100.0
2008-03-28 15:35:00,15.45,15.5,15.41,15.42,126600.0,12.6108,12.6516,12.5781,12.5863,126600.0
2008-03-28 15:40:00,15.43,15.47,15.37,15.39,170300.0,12.5944,12.6271,12.5455,12.5618,170300.0
2008-03-28 15:45:00,15.38,15.39,15.3,15.38,157000.0,12.5536,12.5618,12.4883,12.5536,157000.0
2008-03-28 15:50:00,15.38,15.41,15.32,15.41,167200.0,12.5536,12.5781,12.5046,12.5781,167200.0
2008-03-28 15:55:00,15.42,15.43,15.35,15.41,143200.0,12.5863,12.5944,12.5291,12.5781,143200.0
2008-03-31 08:00:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:05:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:10:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:15:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:20:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:25:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:30:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:35:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:40:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:45:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:50:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 08:55:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:00:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:05:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:10:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:15:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:20:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:25:00,15.26,15.26,15.26,15.26,0.0,12.4557,12.4557,12.4557,12.4557,0.0
2008-03-31 09:30:00,15.36,15.36,15.01,15.17,94000.0,12.5373,12.5373,12.2516,12.3822,94000.0
2008-03-31 09:35:00,15.17,15.17,15.03,15.13,71100.0,12.3822,12.3822,12.2679,12.3496,71100.0
2008-03-31 09:40:00,15.12,15.43,15.1,15.39,129300.0,12.3414,12.5944,12.3251,12.5618,129300.0
2008-03-31 09:45:00,15.39,15.63,15.28,15.61,107200.0,12.5618,12.7577,12.472,12.7413,107200.0
2008-03-31 09:50:00,15.61,15.73,15.46,15.72,112400.0,12.7413,12.8393,12.6189,12.8311,112400.0
2008-03-31 09:55:00,15.72,15.75,15.56,15.58,113900.0,12.8311,12.8556,12.7005,12.7169,113900.0
2008-03-31 10:00:00,15.58,15.58,15.45,15.46,249900.0,12.7169,12.7169,12.6108,12.6189,249900.0
2008-03-31 10:05:00,15.46,15.62,15.46,15.55,167100.0,12.6189,12.7495,12.6189,12.6924,167100.0
2008-03-31 10:10:00,15.55,15.64,15.5,15.62,96900.0,12.6924,12.7658,12.6516,12.7495,96900.0
2008-03-31 10:15:00,15.63,15.69,15.59,15.67,87100.0,12.7577,12.8066,12.725,12.7903,87100.0
2008-03-31 10:20:00,15.67,15.68,15.58,15.6,89000.0,12.7903,12.7985,12.7169,12.7332,89000.0
2008-03-31 10:25:00,15.6,15.63,15.46,15.51,75000.0,12.7332,12.7577,12.6189,12.6597,75000.0
2008-03-31 10:30:00,15.51,15.67,15.5,15.59,78900.0,12.6597,12.7903,12.6516,12.725,78900.0
2008-03-31 10:35:00,15.59,15.62,15.54,15.6,138900.0,12.725,12.7495,12.6842,12.7332,138900.0
2008-03-31 10:40:00,15.62,15.62,15.53,15.61,92100.0,12.7495,12.7495,12.6761,12.7413,92100.0
2008-03-31 10:45:00,15.61,15.61,15.55,15.57,137500.0,12.7413,12.7413,12.6924,12.7087,137500.0
2008-03-31 10:50:00,15.57,15.65,15.57,15.64,142400.0,12.7087,12.774,12.7087,12.7658,142400.0
2008-03-31 10:55:00,15.63,15.72,15.62,15.72,109700.0,12.7577,12.8311,12.7495,12.8311,109700.0
2008-03-31 11:00:00,15.72,15.72,15.67,15.69,46200.0,12.8311,12.8311,12.7903,12.8066,46200.0
2008-03-31 11:05:00,15.68,15.78,15.68,15.77,142400.0,12.7985,12.8801,12.7985,12.8719,142400.0
2008-03-31 11:10:00,15.77,15.77,15.62,15.66,67200.0,12.8719,12.8719,12.7495,12.7822,67200.0
2008-03-31 11:15:00,15.65,15.69,15.6,15.62,70200.0,12.774,12.8066,12.7332,12.7495,70200.0
2008-03-31 11:20:00,15.63,15.7,15.6,15.6,77300.0,12.7577,12.8148,12.7332,12.7332,77300.0
2008-03-31 11:25:00,15.59,15.62,15.57,15.59,172000.0,12.725,12.7495,12.7087,12.725,172000.0
2008-03-31 11:30:00,15.6,15.69,15.59,15.67,87600.0,12.7332,12.8066,12.725,12.7903,87600.0
2008-03-31 11:35:00,15.68,15.75,15.67,15.75,89800.0,12.7985,12.8556,12.7903,12.8556,89800.0
2008-03-31 11:40:00,15.75,15.8,15.73,15.79,97400.0,12.8556,12.8964,12.8393,12.8883,97400.0
2008-03-31 11:45:00,15.78,15.8,15.74,15.74,30400.0,12.8801,12.8964,12.8475,12.8475,30400.0
2008-03-31 11:50:00,15.75,15.86,15.75,15.86,89400.0,12.8556,12.9454,12.8556,12.9454,89400.0
2008-03-31 11:55:00,15.86,15.86,15.76,15.76,69800.0,12.9454,12.9454,12.8638,12.8638,69800.0
2008-03-31 12:00:00,15.76,15.79,15.73,15.75,36500.0,12.8638,12.8883,12.8393,12.8556,36500.0
2008-03-31 12:05:00,15.74,15.75,15.71,15.75,22700.0,12.8475,12.8556,12.823,12.8556,22700.0
2008-03-31 12:10:00,15.75,15.76,15.73,15.75,12800.0,12.8556,12.8638,12.8393,12.8556,12800.0
2008-03-31 12:15:00,15.76,15.8,15.73,15.8,41500.0,12.8638,12.8964,12.8393,12.8964,41500.0
2008-03-31 12:20:00,15.8,15.8,15.73,15.75,60200.0,12.8964,12.8964,12.8393,12.8556,60200.0
2008-03-31 12:25:00,15.75,15.76,15.74,15.75,31100.0,12.8556,12.8638,12.8475,12.8556,31100.0
2008-03-31 12:30:00,15.75,15.83,15.74,15.8,75600.0,12.8556,12.9209,12.8475,12.8964,75600.0
2008-03-31 12:35:00,15.81,15.83,15.78,15.79,53100.0,12.9046,12.9209,12.8801,12.8883,53100.0
2008-03-31 12:40:00,15.78,15.83,15.73,15.75,59300.0,12.8801,12.9209,12.8393,12.8556,59300.0
2008-03-31 12:45:00,15.75,15.8,15.74,15.8,42600.0,12.8556,12.8964,12.8475,12.8964,42600.0
2008-03-31 12:50:00,15.8,15.84,15.79,15.84,47700.0,12.8964,12.9291,12.8883,12.9291,47700.0
2008-03-31 12:55:00,15.84,15.87,15.8,15.86,150600.0,12.9291,12.9536,12.8964,12.9454,150600.0
2008-03-31 13:00:00,15.86,15.88,15.82,15.87,133200.0,12.9454,12.9617,12.9128,12.9536,133200.0
2008-03-31 13:05:00,15.88,15.94,15.86,15.94,91600.0,12.9617,13.0107,12.9454,13.0107,91600.0
2008-03-31 13:10:00,15.93,16.0,15.9,15.99,78500.0,13.0025,13.0597,12.9781,13.0515,78500.0
2008-03-31 13:15:00,15.99,16.0,15.96,15.99,54400.0,13.0515,13.0597,13.027,13.0515,54400.0
2008-03-31 13:20:00,15.99,16.03,15.96,16.03,112500.0,13.0515,13.0842,13.027,13.0842,112500.0
2008-03-31 13:25:00,16.03,16.04,15.96,15.98,81100.0,13.0842,13.0923,13.027,13.0434,81100.0
2008-03-31 13:30:00,15.98,16.02,15.96,16.02,96800.0,13.0434,13.076,13.027,13.076,96800.0
2008-03-31 13:35:00,16.02,16.03,16.0,16.0,55100.0,13.076,13.0842,13.0597,13.0597,55100.0
2008-03-31 13:40:00,16.01,16.02,15.91,15.96,78000.0,13.0678,13.076,12.9862,13.027,78000.0
2008-03-31 13:45:00,15.96,15.98,15.91,15.98,62000.0,13.027,13.0434,12.9862,13.0434,62000.0
2008-03-31 13:50:00,15.98,16.0,15.97,16.0,50100.0,13.0434,13.0597,13.0352,13.0597,50100.0
2008-03-31 13:55:00,16.0,16.0,15.93,15.94,99800.0,13.0597,13.0597,13.0025,13.0107,99800.0
2008-03-31 14:00:00,15.93,15.94,15.82,15.83,79200.0,13.0025,13.0107,12.9128,12.9209,79200.0
2008-03-31 14:05:00,15.82,15.83,15.76,15.81,119500.0,12.9128,12.9209,12.8638,12.9046,119500.0
2008-03-31 14:10:00,15.82,15.83,15.77,15.81,163600.0,12.9128,12.9209,12.8719,12.9046,163600.0
2008-03-31 14:15:00,15.81,15.86,15.81,15.81,75000.0,12.9046,12.9454,12.9046,12.9046,75000.0
2008-03-31 14:20:00,15.82,15.88,15.82,15.86,89600.0,12.9128,12.9617,12.9128,12.9454,89600.0
2008-03-31 14:25:00,15.85,15.91,15.83,15.89,125200.0,12.9372,12.9862,12.9209,12.9699,125200.0
2008-03-31 14:30:00,15.88,15.92,15.87,15.91,79400.0,12.9617,12.9944,12.9536,12.9862,79400.0
2008-03-31 14:35:00,15.92,15.92,15.87,15.87,72700.0,12.9944,12.9944,12.9536,12.9536,72700.0
2008-03-31 14:40:00,15.89,15.91,15.76,15.77,115000.0,12.9699,12.9862,12.8638,12.8719,115000.0
2008-03-31 14:45:00,15.77,15.79,15.75,15.76,58500.0,12.8719,12.8883,12.8556,12.8638,58500.0
2008-03-31 14:50:00,15.76,15.77,15.6,15.64,85400.0,12.8638,12.8719,12.7332,12.7658,85400.0
2008-03-31 14:55:00,15.63,15.72,15.63,15.66,71500.0,12.7577,12.8311,12.7577,12.7822,71500.0
2008-03-31 15:00:00,15.67,15.68,15.62,15.62,99800.0,12.7903,12.7985,12.7495,12.7495,99800.0
2008-03-31 15:05:00,15.62,15.65,15.58,15.59,99400.0,12.7495,12.774,12.7169,12.725,99400.0
2008-03-31 15:10:00,15.6,15.64,15.53,15.59,166800.0,12.7332,12.7658,12.6761,12.725,166800.0
2008-03-31 15:15:00,15.59,15.62,15.56,15.61,151600.0,12.725,12.7495,12.7005,12.7413,151600.0
2008-03-31 15:20:00,15.61,15.68,15.57,15.67,216100.0,12.7413,12.7985,12.7087,12.7903,216100.0
2008-03-31 15:25:00,15.67,15.71,15.6,15.6,120600.0,12.7903,12.823,12.7332,12.7332,120600.0
2008-03-31 15:30:00,15.61,15.65,15.59,15.65,169300.0,12.7413,12.774,12.725,12.774,169300.0
2008-03-31 15:35:00,15.65,15.7,15.64,15.7,86400.0,12.774,12.8148,12.7658,12.8148,86400.0
2008-03-31 15:40:00,15.7,15.84,15.7,15.76,230700.0,12.8148,12.9291,12.8148,12.8638,230700.0
2008-03-31 15:45:00,15.76,15.83,15.75,15.8,187900.0,12.8638,12.9209,12.8556,12.8964,187900.0
2008-03-31 15:50:00,15.8,15.82,15.72,15.78,175100.0,12.8964,12.9128,12.8311,12.8801,175100.0
2008-03-31 15:55:00,15.78,15.78,15.69,15.7,182400.0,12.8801,12.8801,12.8066,12.8148,182400.0
2008-04-01 08:20:00,15.75,15.75,15.75,15.75,100.0,12.8556,12.8556,12.8556,12.8556,100.0
2008-04-01 08:25:00,15.75,15.75,15.75,15.75,0.0,12.8556,12.8556,12.8556,12.8556,0.0
2008-04-01 08:30:00,15.75,15.75,15.75,15.75,0.0,12.8556,12.8556,12.8556,12.8556,0.0
2008-04-01 08:35:00,16.12,16.13,16.12,16.13,500.0,13.1576,13.1658,13.1576,13.1658,500.0
2008-04-01 08:40:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 08:45:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 08:50:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 08:55:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:00:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:05:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:10:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:15:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:20:00,16.13,16.13,16.13,16.13,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2008-04-01 09:25:00,16.13,16.13,16.06,16.06,1900.0,13.1658,13.1658,13.1087,13.1087,1900.0
2008-04-01 09:30:00,15.95,16.24,15.95,16.18,176400.0,13.0189,13.2556,13.0189,13.2066,176400.0
2008-04-01 09:35:00,16.19,16.34,16.16,16.23,113600.0,13.2148,13.3372,13.1903,13.2474,113600.0
2008-04-01 09:40:00,16.23,16.28,16.02,16.03,137800.0,13.2474,13.2882,13.076,13.0842,137800.0
2008-04-01 09:45:00,16.03,16.15,15.97,16.0,131300.0,13.0842,13.1821,13.0352,13.0597,131300.0
2008-04-01 09:50:00,16.02,16.06,16.0,16.04,72600.0,13.076,13.1087,13.0597,13.0923,72600.0
2008-04-01 09:55:00,16.04,16.2,16.04,16.17,121800.0,13.0923,13.2229,13.0923,13.1984,121800.0
2008-04-01 10:00:00,16.17,16.33,16.17,16.3,163600.0,13.1984,13.329,13.1984,13.3045,163600.0
2008-04-01 10:05:00,16.29,16.3,16.19,16.24,107000.0,13.2964,13.3045,13.2148,13.2556,107000.0
2008-04-01 10:10:00,16.24,16.26,16.18,16.22,83200.0,13.2556,13.2719,13.2066,13.2392,83200.0
2008-04-01 10:15:00,16.22,16.27,16.17,16.27,133500.0,13.2392,13.2801,13.1984,13.2801,133500.0
2008-04-01 10:20:00,16.27,16.3,16.24,16.26,110000.0,13.2801,13.3045,13.2556,13.2719,110000.0
2008-04-01 10:25:00,16.27,16.29,16.22,16.25,149300.0,13.2801,13.2964,13.2392,13.2637,149300.0
2008-04-01 10:30:00,16.25,16.29,16.22,16.25,113500.0,13.2637,13.2964,13.2392,13.2637,113500.0
2008-04-01 10:35:00,16.24,16.28,16.16,16.16,122100.0,13.2556,13.2882,13.1903,13.1903,122100.0
2008-04-01 10:40:00,16.16,16.24,16.13,16.22,87800.0,13.1903,13.2556,13.1658,13.2392,87800.0
2008-04-01 10:45:00,16.22,16.22,16.15,16.19,79400.0,13.2392,13.2392,13.1821,13.2148,79400.0
2008-04-01 10:50:00,16.2,16.27,16.16,16.22,109200.0,13.2229,13.2801,13.1903,13.2392,109200.0
2008-04-01 10:55:00,16.23,16.34,16.23,16.32,117800.0,13.2474,13.3372,13.2474,13.3209,117800.0
2008-04-01 11:00:00,16.31,16.4,16.28,16.4,129400.0,13.3127,13.3862,13.2882,13.3862,129400.0
2008-04-01 11:05:00,16.39,16.4,16.35,16.38,108400.0,13.378,13.3862,13.3454,13.3698,108400.0
2008-04-01 11:10:00,16.38,16.38,16.31,16.36,88400.0,13.3698,13.3698,13.3127,13.3535,88400.0
2008-04-01 11:15:00,16.37,16.37,16.3,16.32,52400.0,13.3617,13.3617,13.3045,13.3209,52400.0
2008-04-01 11:20:00,16.32,16.37,16.27,16.31,81400.0,13.3209,13.3617,13.2801,13.3127,81400.0
2008-04-01 11:25:00,16.31,16.35,16.3,16.34,69500.0,13.3127,13.3454,13.3045,13.3372,69500.0
2008-04-01 11:30:00,16.35,16.46,16.34,16.45,92300.0,13.3454,13.4351,13.3372,13.427,92300.0
2008-04-01 11:35:00,16.46,16.49,16.41,16.43,147500.0,13.4351,13.4596,13.3943,13.4107,147500.0
2008-04-01 11:40:00,16.43,16.47,16.43,16.45,47600.0,13.4107,13.4433,13.4107,13.427,47600.0
2008-04-01 11:45:00,16.45,16.49,16.44,16.44,63000.0,13.427,13.4596,13.4188,13.4188,63000.0
2008-04-01 11:50:00,16.43,16.48,16.4,16.41,103200.0,13.4107,13.4515,13.3862,13.3943,103200.0
2008-04-01 11:55:00,16.41,16.5,16.41,16.49,88100.0,13.3943,13.4678,13.3943,13.4596,88100.0
2008-04-01 12:00:00,16.49,16.5,16.42,16.43,88300.0,13.4596,13.4678,13.4025,13.4107,88300.0
2008-04-01 12:05:00,16.43,16.5,16.43,16.46,86800.0,13.4107,13.4678,13.4107,13.4351,86800.0
2008-04-01 12:10:00,16.45,16.48,16.44,16.47,66700.0,13.427,13.4515,13.4188,13.4433,66700.0
2008-04-01 12:15:00,16.46,16.5,16.45,16.5,110300.0,13.4351,13.4678,13.427,13.4678,110300.0
2008-04-01 12:20:00,16.49,16.5,16.47,16.49,77900.0,13.4596,13.4678,13.4433,13.4596,77900.0
2008-04-01 12:25:00,16.49,16.5,16.48,16.48,63500.0,13.4596,13.4678,13.4515,13.4515,63500.0
2008-04-01 12:30:00,16.49,16.5,16.45,16.45,66100.0,13.4596,13.4678,13.427,13.427,66100.0
2008-04-01 12:35:00,16.45,16.48,16.44,16.45,72700.0,13.427,13.4515,13.4188,13.427,72700.0
2008-04-01 12:40:00,16.45,16.49,16.45,16.48,31200.0,13.427,13.4596,13.427,13.4515,31200.0
2008-04-01 12:45:00,16.49,16.5,16.43,16.44,73700.0,13.4596,13.4678,13.4107,13.4188,73700.0
2008-04-01 12:50:00,16.44,16.47,16.4,16.46,74000.0,13.4188,13.4433,13.3862,13.4351,74000.0
2008-04-01 12:55:00,16.46,16.47,16.44,16.44,44900.0,13.4351,13.4433,13.4188,13.4188,44900.0
2008-04-01 13:00:00,16.45,16.48,16.42,16.48,56700.0,13.427,13.4515,13.4025,13.4515,56700.0
2008-04-01 13:05:00,16.48,16.5,16.48,16.49,81200.0,13.4515,13.4678,13.4515,13.4596,81200.0
2008-04-01 13:10:00,16.5,16.54,16.49,16.52,114000.0,13.4678,13.5004,13.4596,13.4841,114000.0
2008-04-01 13:15:00,16.53,16.58,16.52,16.55,81700.0,13.4923,13.5331,13.4841,13.5086,81700.0
2008-04-01 13:20:00,16.54,16.56,16.53,16.55,57300.0,13.5004,13.5168,13.4923,13.5086,57300.0
2008-04-01 13:25:00,16.55,16.59,16.54,16.58,96000.0,13.5086,13.5413,13.5004,13.5331,96000.0
2008-04-01 13:30:00,16.58,16.61,16.55,16.56,284100.0,13.5331,13.5576,13.5086,13.5168,284100.0
2008-04-01 13:35:00,16.55,16.56,16.52,16.52,72700.0,13.5086,13.5168,13.4841,13.4841,72700.0
2008-04-01 13:40:00,16.52,16.55,16.51,16.52,76600.0,13.4841,13.5086,13.476,13.4841,76600.0
2008-04-01 13:45:00,16.51,16.54,16.47,16.47,51000.0,13.476,13.5004,13.4433,13.4433,51000.0
2008-04-01 13:50:00,16.47,16.52,16.45,16.46,53100.0,13.4433,13.4841,13.427,13.4351,53100.0
2008-04-01 13:55:00,16.45,16.45,16.38,16.42,56900.0,13.427,13.427,13.3698,13.4025,56900.0
2008-04-01 14:00:00,16.42,16.42,16.36,16.38,64500.0,13.4025,13.4025,13.3535,13.3698,64500.0
2008-04-01 14:05:00,16.39,16.42,16.37,16.4,64200.0,13.378,13.4025,13.3617,13.3862,64200.0
2008-04-01 14:10:00,16.41,16.45,16.4,16.43,104200.0,13.3943,13.427,13.3862,13.4107,104200.0
2008-04-01 14:15:00,16.43,16.47,16.42,16.47,58300.0,13.4107,13.4433,13.4025,13.4433,58300.0
2008-04-01 14:20:00,16.46,16.6,16.45,16.59,212200.0,13.4351,13.5494,13.427,13.5413,212200.0
2008-04-01 14:25:00,16.6,16.67,16.59,16.61,196300.0,13.5494,13.6066,13.5413,13.5576,196300.0
2008-04-01 14:30:00,16.61,16.73,16.61,16.71,143100.0,13.5576,13.6555,13.5576,13.6392,143100.0
2008-04-01 14:35:00,16.71,16.78,16.69,16.74,228000.0,13.6392,13.6963,13.6229,13.6637,228000.0
2008-04-01 14:40:00,16.74,16.74,16.65,16.69,154500.0,13.6637,13.6637,13.5902,13.6229,154500.0
2008-04-01 14:45:00,16.68,16.83,16.68,16.83,118200.0,13.6147,13.7371,13.6147,13.7371,118200.0
2008-04-01 14:50:00,16.83,16.93,16.83,16.92,93400.0,13.7371,13.8188,13.7371,13.8106,93400.0
2008-04-01 14:55:00,16.92,16.95,16.83,16.83,193800.0,13.8106,13.8351,13.7371,13.7371,193800.0
2008-04-01 15:00:00,16.83,16.92,16.82,16.88,267900.0,13.7371,13.8106,13.729,13.778,267900.0
2008-04-01 15:05:00,16.88,16.92,16.79,16.85,186300.0,13.778,13.8106,13.7045,13.7535,186300.0
2008-04-01 15:10:00,16.85,16.91,16.83,16.84,191800.0,13.7535,13.8024,13.7371,13.7453,191800.0
2008-04-01 15:15:00,16.84,16.86,16.78,16.8,180100.0,13.7453,13.7616,13.6963,13.7127,180100.0
2008-04-01 15:20:00,16.8,16.92,16.8,16.9,251800.0,13.7127,13.8106,13.7127,13.7943,251800.0
2008-04-01 15:25:00,16.9,17.0,16.9,17.0,392800.0,13.7943,13.8759,13.7943,13.8759,392800.0
2008-04-01 15:30:00,17.0,17.01,16.97,17.01,402800.0,13.8759,13.8841,13.8514,13.8841,402800.0
2008-04-01 15:35:00,17.0,17.04,16.97,17.02,720400.0,13.8759,13.9086,13.8514,13.8922,720400.0
2008-04-01 15:40:00,17.02,17.1,17.0,17.09,467200.0,13.8922,13.9575,13.8759,13.9494,467200.0
2008-04-01 15:45:00,17.09,17.13,17.02,17.05,318900.0,13.9494,13.982,13.8922,13.9167,318900.0
2008-04-01 15:50:00,17.05,17.17,17.04,17.14,326100.0,13.9167,14.0147,13.9086,13.9902,326100.0
2008-04-01 15:55:00,17.14,17.16,17.07,17.08,504900.0,13.9902,14.0065,13.933,13.9412,504900.0
2008-04-02 09:30:00,17.06,17.28,16.98,17.27,232400.0,13.9249,14.1045,13.8596,14.0963,232400.0
2008-04-02 09:35:00,17.26,17.41,17.15,17.24,272600.0,14.0881,14.2106,13.9983,14.0718,272600.0
2008-04-02 09:40:00,17.26,17.44,17.25,17.41,173400.0,14.0881,14.235,14.08,14.2106,173400.0
2008-04-02 09:45:00,17.41,17.41,17.34,17.36,191300.0,14.2106,14.2106,14.1534,14.1698,191300.0
2008-04-02 09:50:00,17.35,17.38,17.27,17.28,150300.0,14.1616,14.1861,14.0963,14.1045,150300.0
2008-04-02 09:55:00,17.28,17.4,17.25,17.4,168400.0,14.1045,14.2024,14.08,14.2024,168400.0
2008-04-02 10:00:00,17.4,17.4,17.33,17.36,159600.0,14.2024,14.2024,14.1453,14.1698,159600.0
2008-04-02 10:05:00,17.36,17.44,17.32,17.37,150400.0,14.1698,14.235,14.1371,14.1779,150400.0
2008-04-02 10:10:00,17.38,17.43,17.34,17.41,122200.0,14.1861,14.2269,14.1534,14.2106,122200.0
2008-04-02 10:15:00,17.41,17.55,17.41,17.49,200700.0,14.2106,14.3248,14.2106,14.2759,200700.0
2008-04-02 10:20:00,17.49,17.72,17.48,17.67,225800.0,14.2759,14.4636,14.2677,14.4228,225800.0
2008-04-02 10:25:00,17.68,17.85,17.68,17.85,282800.0,14.4309,14.5697,14.4309,14.5697,282800.0
2008-04-02 10:30:00,17.84,17.93,17.82,17.89,272900.0,14.5615,14.635,14.5452,14.6024,272900.0
2008-04-02 10:35:00,17.89,17.95,17.79,17.86,218500.0,14.6024,14.6513,14.5207,14.5779,218500.0
2008-04-02 10:40:00,17.86,17.89,17.79,17.79,213900.0,14.5779,14.6024,14.5207,14.5207,213900.0
2008-04-02 10:45:00,17.79,17.89,17.78,17.82,145000.0,14.5207,14.6024,14.5126,14.5452,145000.0
2008-04-02 10:50:00,17.81,17.83,17.73,17.77,237200.0,14.5371,14.5534,14.4718,14.5044,237200.0
2008-04-02 10:55:00,17.76,17.88,17.74,17.88,364700.0,14.4962,14.5942,14.4799,14.5942,364700.0
2008-04-02 11:00:00,17.86,17.88,17.8,17.84,112900.0,14.5779,14.5942,14.5289,14.5615,112900.0
2008-04-02 11:05:00,17.84,17.89,17.81,17.89,192200.0,14.5615,14.6024,14.5371,14.6024,192200.0
2008-04-02 11:10:00,17.89,17.93,17.75,17.76,281400.0,14.6024,14.635,14.4881,14.4962,281400.0
2008-04-02 11:15:00,17.75,17.76,17.56,17.6,275500.0,14.4881,14.4962,14.333,14.3656,275500.0
2008-04-02 11:20:00,17.6,17.7,17.59,17.6,227400.0,14.3656,14.4473,14.3575,14.3656,227400.0
2008-04-02 11:25:00,17.6,17.61,17.52,17.56,116000.0,14.3656,14.3738,14.3003,14.333,116000.0
2008-04-02 11:30:00,17.56,17.61,17.54,17.55,89300.0,14.333,14.3738,14.3167,14.3248,89300.0
2008-04-02 11:35:00,17.54,17.61,17.52,17.57,134600.0,14.3167,14.3738,14.3003,14.3412,134600.0
2008-04-02 11:40:00,17.57,17.61,17.53,17.6,174800.0,14.3412,14.3738,14.3085,14.3656,174800.0
2008-04-02 11:45:00,17.6,17.64,17.59,17.6,166700.0,14.3656,14.3983,14.3575,14.3656,166700.0
2008-04-02 11:50:00,17.59,17.62,17.55,17.61,103300.0,14.3575,14.382,14.3248,14.3738,103300.0
2008-04-02 11:55:00,17.61,17.68,17.6,17.64,99400.0,14.3738,14.4309,14.3656,14.3983,99400.0
2008-04-02 12:00:00,17.64,17.68,17.59,17.63,147600.0,14.3983,14.4309,14.3575,14.3901,147600.0
2008-04-02 12:05:00,17.64,17.75,17.64,17.66,147100.0,14.3983,14.4881,14.3983,14.4146,147100.0
2008-04-02 12:10:00,17.66,17.71,17.64,17.66,101800.0,14.4146,14.4554,14.3983,14.4146,101800.0
2008-04-02 12:15:00,17.66,17.66,17.6,17.65,75300.0,14.4146,14.4146,14.3656,14.4065,75300.0
2008-04-02 12:20:00,17.65,17.66,17.58,17.63,114600.0,14.4065,14.4146,14.3493,14.3901,114600.0
2008-04-02 12:25:00,17.63,17.67,17.54,17.58,78000.0,14.3901,14.4228,14.3167,14.3493,78000.0
2008-04-02 12:30:00,17.57,17.59,17.51,17.53,110000.0,14.3412,14.3575,14.2922,14.3085,110000.0
2008-04-02 12:35:00,17.53,17.53,17.46,17.46,93000.0,14.3085,14.3085,14.2514,14.2514,93000.0
2008-04-02 12:40:00,17.46,17.48,17.41,17.43,103900.0,14.2514,14.2677,14.2106,14.2269,103900.0
2008-04-02 12:45:00,17.43,17.47,17.39,17.46,94400.0,14.2269,14.2595,14.1942,14.2514,94400.0
2008-04-02 12:50:00,17.46,17.46,17.39,17.43,124300.0,14.2514,14.2514,14.1942,14.2269,124300.0
2008-04-02 12:55:00,17.43,17.44,17.4,17.43,82800.0,14.2269,14.235,14.2024,14.2269,82800.0
2008-04-02 13:00:00,17.42,17.47,17.42,17.44,89300.0,14.2187,14.2595,14.2187,14.235,89300.0
2008-04-02 13:05:00,17.45,17.47,17.22,17.22,163700.0,14.2432,14.2595,14.0555,14.0555,163700.0
2008-04-02 13:10:00,17.22,17.24,17.16,17.17,138000.0,14.0555,14.0718,14.0065,14.0147,138000.0
2008-04-02 13:15:00,17.17,17.27,17.16,17.25,132300.0,14.0147,14.0963,14.0065,14.08,132300.0
2008-04-02 13:20:00,17.25,17.32,17.22,17.3,63200.0,14.08,14.1371,14.0555,14.1208,63200.0
2008-04-02 13:25:00,17.3,17.31,17.26,17.28,69700.0,14.1208,14.1289,14.0881,14.1045,69700.0
2008-04-02 13:30:00,17.28,17.29,17.21,17.23,75000.0,14.1045,14.1126,14.0473,14.0636,75000.0
2008-04-02 13:35:00,17.23,17.28,17.18,17.28,84500.0,14.0636,14.1045,14.0228,14.1045,84500.0
2008-04-02 13:40:00,17.27,17.35,17.24,17.34,132700.0,14.0963,14.1616,14.0718,14.1534,132700.0
2008-04-02 13:45:00,17.33,17.38,17.3,17.36,183700.0,14.1453,14.1861,14.1208,14.1698,183700.0
2008-04-02 13:50:00,17.37,17.45,17.37,17.45,134100.0,14.1779,14.2432,14.1779,14.2432,134100.0
2008-04-02 13:55:00,17.45,17.47,17.41,17.43,147100.0,14.2432,14.2595,14.2106,14.2269,147100.0
2008-04-02 14:00:00,17.44,17.5,17.42,17.49,185200.0,14.235,14.284,14.2187,14.2759,185200.0
2008-04-02 14:05:00,17.49,17.57,17.48,17.56,168400.0,14.2759,14.3412,14.2677,14.333,168400.0
2008-04-02 14:10:00,17.56,17.62,17.54,17.58,214000.0,14.333,14.382,14.3167,14.3493,214000.0
2008-04-02 14:15:00,17.58,17.67,17.53,17.65,141300.0,14.3493,14.4228,14.3085,14.4065,141300.0
2008-04-02 14:20:00,17.65,17.67,17.57,17.65,129300.0,14.4065,14.4228,14.3412,14.4065,129300.0
2008-04-02 14:25:00,17.65,17.68,17.58,17.62,135700.0,14.4065,14.4309,14.3493,14.382,135700.0
2008-04-02 14:30:00,17.61,17.62,17.44,17.45,293800.0,14.3738,14.382,14.235,14.2432,293800.0
2008-04-02 14:35:00,17.45,17.47,17.32,17.35,263000.0,14.2432,14.2595,14.1371,14.1616,263000.0
2008-04-02 14:40:00,17.35,17.41,17.32,17.35,164300.0,14.1616,14.2106,14.1371,14.1616,164300.0
2008-04-02 14:45:00,17.34,17.36,17.21,17.22,190200.0,14.1534,14.1698,14.0473,14.0555,190200.0
2008-04-02 14:50:00,17.21,17.22,17.11,17.11,232900.0,14.0473,14.0555,13.9657,13.9657,232900.0
2008-04-02 14:55:00,17.11,17.24,17.11,17.18,174200.0,13.9657,14.0718,13.9657,14.0228,174200.0
2008-04-02 15:00:00,17.18,17.19,17.0,17.01,221500.0,14.0228,14.031,13.8759,13.8841,221500.0
2008-04-02 15:05:00,17.01,17.06,16.96,17.05,241400.0,13.8841,13.9249,13.8433,13.9167,241400.0
2008-04-02 15:10:00,17.05,17.06,16.95,16.95,214200.0,13.9167,13.9249,13.8351,13.8351,214200.0
2008-04-02 15:15:00,16.95,16.99,16.92,16.95,217500.0,13.8351,13.8677,13.8106,13.8351,217500.0
2008-04-02 15:20:00,16.95,17.02,16.91,16.93,274400.0,13.8351,13.8922,13.8024,13.8188,274400.0
2008-04-02 15:25:00,16.92,17.08,16.91,17.05,134600.0,13.8106,13.9412,13.8024,13.9167,134600.0
2008-04-02 15:30:00,17.05,17.07,17.01,17.04,117800.0,13.9167,13.933,13.8841,13.9086,117800.0
2008-04-02 15:35:00,17.03,17.04,16.97,16.98,146600.0,13.9004,13.9086,13.8514,13.8596,146600.0
2008-04-02 15:40:00,16.97,17.03,16.95,17.01,189000.0,13.8514,13.9004,13.8351,13.8841,189000.0
2008-04-02 15:45:00,17.02,17.07,16.98,17.04,236600.0,13.8922,13.933,13.8596,13.9086,236600.0
2008-04-02 15:50:00,17.03,17.12,16.97,17.06,385600.0,13.9004,13.9739,13.8514,13.9249,385600.0
2008-04-02 15:55:00,17.06,17.18,17.06,17.17,422200.0,13.9249,14.0228,13.9249,14.0147,422200.0
2008-04-03 09:30:00,16.99,17.0,16.86,16.92,102400.0,13.8677,13.8759,13.7616,13.8106,102400.0
2008-04-03 09:35:00,16.92,17.0,16.5,16.54,237500.0,13.8106,13.8759,13.4678,13.5004,237500.0
2008-04-03 09:40:00,16.53,16.63,16.51,16.52,277600.0,13.4923,13.5739,13.476,13.4841,277600.0
2008-04-03 09:45:00,16.51,16.58,16.43,16.58,215900.0,13.476,13.5331,13.4107,13.5331,215900.0
2008-04-03 09:50:00,16.58,16.81,16.58,16.73,159700.0,13.5331,13.7208,13.5331,13.6555,159700.0
2008-04-03 09:55:00,16.73,16.87,16.67,16.86,159800.0,13.6555,13.7698,13.6066,13.7616,159800.0
2008-04-03 10:00:00,16.86,17.04,16.85,16.91,316500.0,13.7616,13.9086,13.7535,13.8024,316500.0
2008-04-03 10:05:00,16.93,17.23,16.9,17.18,245700.0,13.8188,14.0636,13.7943,14.0228,245700.0
2008-04-03 10:10:00,17.19,17.28,17.18,17.21,323400.0,14.031,14.1045,14.0228,14.0473,323400.0
2008-04-03 10:15:00,17.21,17.26,17.04,17.05,146100.0,14.0473,14.0881,13.9086,13.9167,146100.0
2008-04-03 10:20:00,17.05,17.07,16.89,16.98,202700.0,13.9167,13.933,13.7861,13.8596,202700.0
2008-04-03 10:25:00,16.97,16.99,16.81,16.81,109000.0,13.8514,13.8677,13.7208,13.7208,109000.0
2008-04-03 10:30:00,16.8,16.91,16.77,16.91,119600.0,13.7127,13.8024,13.6882,13.8024,119600.0
2008-04-03 10:35:00,16.91,16.99,16.84,16.95,137500.0,13.8024,13.8677,13.7453,13.8351,137500.0
2008-04-03 10:40:00,16.96,17.06,16.91,16.95,76100.0,13.8433,13.9249,13.8024,13.8351,76100.0
2008-04-03 10:45:00,16.94,16.98,16.76,16.77,110300.0,13.8269,13.8596,13.68,13.6882,110300.0
2008-04-03 10:50:00,16.78,16.8,16.7,16.72,87700.0,13.6963,13.7127,13.631,13.6474,87700.0
2008-04-03 10:55:00,16.73,16.75,16.63,16.63,118100.0,13.6555,13.6719,13.5739,13.5739,118100.0
2008-04-03 11:00:00,16.64,16.65,16.55,16.63,107700.0,13.5821,13.5902,13.5086,13.5739,107700.0
2008-04-03 11:05:00,16.63,16.72,16.6,16.69,69800.0,13.5739,13.6474,13.5494,13.6229,69800.0
2008-04-03 11:10:00,16.7,16.79,16.7,16.78,76200.0,13.631,13.7045,13.631,13.6963,76200.0
2008-04-03 11:15:00,16.78,16.8,16.71,16.75,81900.0,13.6963,13.7127,13.6392,13.6719,81900.0
2008-04-03 11:20:00,16.74,16.82,16.72,16.79,88300.0,13.6637,13.729,13.6474,13.7045,88300.0
2008-04-03 11:25:00,16.79,16.86,16.78,16.85,49600.0,13.7045,13.7616,13.6963,13.7535,49600.0
2008-04-03 11:30:00,16.85,16.99,16.83,16.96,157500.0,13.7535,13.8677,13.7371,13.8433,157500.0
2008-04-03 11:35:00,16.96,16.98,16.86,16.91,102700.0,13.8433,13.8596,13.7616,13.8024,102700.0
2008-04-03 11:40:00,16.91,16.94,16.82,16.86,63500.0,13.8024,13.8269,13.729,13.7616,63500.0
2008-04-03 11:45:00,16.86,16.97,16.85,16.91,147500.0,13.7616,13.8514,13.7535,13.8024,147500.0
2008-04-03 11:50:00,16.93,17.01,16.86,17.0,116900.0,13.8188,13.8841,13.7616,13.8759,116900.0
2008-04-03 11:55:00,17.01,17.04,16.9,16.93,104300.0,13.8841,13.9086,13.7943,13.8188,104300.0
2008-04-03 12:00:00,16.93,16.93,16.82,16.87,63400.0,13.8188,13.8188,13.729,13.7698,63400.0
2008-04-03 12:05:00,16.87,16.92,16.86,16.89,42600.0,13.7698,13.8106,13.7616,13.7861,42600.0
2008-04-03 12:10:00,16.88,16.95,16.84,16.95,58200.0,13.778,13.8351,13.7453,13.8351,58200.0
2008-04-03 12:15:00,16.96,17.0,16.95,17.0,13800.0,13.8433,13.8759,13.8351,13.8759,13800.0
2008-04-03 12:20:00,17.0,17.01,16.96,16.98,40600.0,13.8759,13.8841,13.8433,13.8596,40600.0
2008-04-03 12:25:00,16.98,17.0,16.95,16.97,40100.0,13.8596,13.8759,13.8351,13.8514,40100.0
2008-04-03 12:30:00,16.96,17.04,16.95,17.04,46300.0,13.8433,13.9086,13.8351,13.9086,46300.0
2008-04-03 12:35:00,17.03,17.12,17.03,17.1,131500.0,13.9004,13.9739,13.9004,13.9575,131500.0
2008-04-03 12:40:00,17.11,17.23,17.11,17.23,156400.0,13.9657,14.0636,13.9657,14.0636,156400.0
2008-04-03 12:45:00,17.23,17.25,17.14,17.19,102700.0,14.0636,14.08,13.9902,14.031,102700.0
2008-04-03 12:50:00,17.18,17.29,17.18,17.29,96100.0,14.0228,14.1126,14.0228,14.1126,96100.0
2008-04-03 12:55:00,17.28,17.28,17.23,17.26,44500.0,14.1045,14.1045,14.0636,14.0881,44500.0
2008-04-03 13:00:00,17.26,17.27,17.22,17.22,38200.0,14.0881,14.0963,14.0555,14.0555,38200.0
2008-04-03 13:05:00,17.23,17.29,17.22,17.23,56000.0,14.0636,14.1126,14.0555,14.0636,56000.0
2008-04-03 13:10:00,17.22,17.35,17.22,17.33,80400.0,14.0555,14.1616,14.0555,14.1453,80400.0
2008-04-03 13:15:00,17.33,17.37,17.31,17.34,64900.0,14.1453,14.1779,14.1289,14.1534,64900.0
2008-04-03 13:20:00,17.33,17.35,17.29,17.34,52700.0,14.1453,14.1616,14.1126,14.1534,52700.0
2008-04-03 13:25:00,17.33,17.4,17.32,17.35,47100.0,14.1453,14.2024,14.1371,14.1616,47100.0
2008-04-03 13:30:00,17.35,17.38,17.29,17.3,30600.0,14.1616,14.1861,14.1126,14.1208,30600.0
2008-04-03 13:35:00,17.29,17.36,17.29,17.34,51400.0,14.1126,14.1698,14.1126,14.1534,51400.0
2008-04-03 13:40:00,17.34,17.34,17.27,17.3,57800.0,14.1534,14.1534,14.0963,14.1208,57800.0
2008-04-03 13:45:00,17.31,17.38,17.27,17.38,45400.0,14.1289,14.1861,14.0963,14.1861,45400.0
2008-04-03 13:50:00,17.38,17.38,17.31,17.34,49600.0,14.1861,14.1861,14.1289,14.1534,49600.0
2008-04-03 13:55:00,17.34,17.35,17.22,17.22,46600.0,14.1534,14.1616,14.0555,14.0555,46600.0
2008-04-03 14:00:00,17.22,17.29,17.18,17.28,76700.0,14.0555,14.1126,14.0228,14.1045,76700.0
2008-04-03 14:05:00,17.28,17.28,17.2,17.25,63500.0,14.1045,14.1045,14.0392,14.08,63500.0
2008-04-03 14:10:00,17.26,17.32,17.23,17.32,45100.0,14.0881,14.1371,14.0636,14.1371,45100.0
2008-04-03 14:15:00,17.3,17.31,17.2,17.21,87900.0,14.1208,14.1289,14.0392,14.0473,87900.0
2008-04-03 14:20:00,17.21,17.3,17.2,17.3,54000.0,14.0473,14.1208,14.0392,14.1208,54000.0
2008-04-03 14:25:00,17.3,17.35,17.28,17.34,54000.0,14.1208,14.1616,14.1045,14.1534,54000.0
2008-04-03 14:30:00,17.34,17.39,17.33,17.38,81600.0,14.1534,14.1942,14.1453,14.1861,81600.0
2008-04-03 14:35:00,17.37,17.41,17.32,17.35,108300.0,14.1779,14.2106,14.1371,14.1616,108300.0
2008-04-03 14:40:00,17.35,17.42,17.33,17.42,81300.0,14.1616,14.2187,14.1453,14.2187,81300.0
2008-04-03 14:45:00,17.41,17.42,17.32,17.39,66000.0,14.2106,14.2187,14.1371,14.1942,66000.0
2008-04-03 14:50:00,17.39,17.41,17.36,17.39,72000.0,14.1942,14.2106,14.1698,14.1942,72000.0
2008-04-03 14:55:00,17.39,17.46,17.37,17.45,67700.0,14.1942,14.2514,14.1779,14.2432,67700.0
2008-04-03 15:00:00,17.45,17.45,17.41,17.43,71300.0,14.2432,14.2432,14.2106,14.2269,71300.0
2008-04-03 15:05:00,17.42,17.43,17.36,17.4,103200.0,14.2187,14.2269,14.1698,14.2024,103200.0
2008-04-03 15:10:00,17.39,17.45,17.37,17.41,137300.0,14.1942,14.2432,14.1779,14.2106,137300.0
2008-04-03 15:15:00,17.41,17.42,17.31,17.31,158500.0,14.2106,14.2187,14.1289,14.1289,158500.0
2008-04-03 15:20:00,17.31,17.31,17.27,17.3,100000.0,14.1289,14.1289,14.0963,14.1208,100000.0
2008-04-03 15:25:00,17.3,17.31,17.26,17.27,180700.0,14.1208,14.1289,14.0881,14.0963,180700.0
2008-04-03 15:30:00,17.27,17.27,17.19,17.22,181200.0,14.0963,14.0963,14.031,14.0555,181200.0
2008-04-03 15:35:00,17.22,17.3,17.22,17.27,116300.0,14.0555,14.1208,14.0555,14.0963,116300.0
2008-04-03 15:40:00,17.27,17.33,17.27,17.28,213300.0,14.0963,14.1453,14.0963,14.1045,213300.0
2008-04-03 15:45:00,17.28,17.29,17.17,17.23,279100.0,14.1045,14.1126,14.0147,14.0636,279100.0
2008-04-03 15:50:00,17.23,17.25,17.17,17.25,189200.0,14.0636,14.08,14.0147,14.08,189200.0
2008-04-03 15:55:00,17.24,17.27,17.2,17.24,280700.0,14.0718,14.0963,14.0392,14.0718,280700.0
2008-04-04 09:30:00,17.25,17.3,17.07,17.07,65200.0,14.08,14.1208,13.933,13.933,65200.0
2008-04-04 09:35:00,17.07,17.28,17.05,17.17,64900.0,13.933,14.1045,13.9167,14.0147,64900.0
2008-04-04 09:40:00,17.16,17.23,17.11,17.22,51100.0,14.0065,14.0636,13.9657,14.0555,51100.0
2008-04-04 09:45:00,17.21,17.35,17.18,17.28,108400.0,14.0473,14.1616,14.0228,14.1045,108400.0
2008-04-04 09:50:00,17.26,17.27,17.08,17.19,129400.0,14.0881,14.0963,13.9412,14.031,129400.0
2008-04-04 09:55:00,17.19,17.3,17.15,17.22,99600.0,14.031,14.1208,13.9983,14.0555,99600.0
2008-04-04 10:00:00,17.22,17.26,17.08,17.1,126300.0,14.0555,14.0881,13.9412,13.9575,126300.0
2008-04-04 10:05:00,17.1,17.13,16.88,16.92,140700.0,13.9575,13.982,13.778,13.8106,140700.0
2008-04-04 10:10:00,16.93,17.0,16.85,16.93,130100.0,13.8188,13.8759,13.7535,13.8188,130100.0
2008-04-04 10:15:00,16.92,16.92,16.75,16.79,110800.0,13.8106,13.8106,13.6719,13.7045,110800.0
2008-04-04 10:20:00,16.78,16.83,16.7,16.73,112800.0,13.6963,13.7371,13.631,13.6555,112800.0
2008-04-04 10:25:00,16.73,16.88,16.71,16.85,133100.0,13.6555,13.778,13.6392,13.7535,133100.0
2008-04-04 10:30:00,16.85,16.86,16.74,16.77,107700.0,13.7535,13.7616,13.6637,13.6882,107700.0
2008-04-04 10:35:00,16.78,16.85,16.74,16.8,60200.0,13.6963,13.7535,13.6637,13.7127,60200.0
2008-04-04 10:40:00,16.8,16.91,16.77,16.91,70600.0,13.7127,13.8024,13.6882,13.8024,70600.0
2008-04-04 10:45:00,16.91,16.91,16.79,16.83,107100.0,13.8024,13.8024,13.7045,13.7371,107100.0
2008-04-04 10:50:00,16.83,16.84,16.78,16.81,73300.0,13.7371,13.7453,13.6963,13.7208,73300.0
2008-04-04 10:55:00,16.81,16.82,16.78,16.81,54000.0,13.7208,13.729,13.6963,13.7208,54000.0
2008-04-04 11:00:00,16.81,16.87,16.79,16.87,67900.0,13.7208,13.7698,13.7045,13.7698,67900.0
2008-04-04 11:05:00,16.87,16.92,16.86,16.9,86600.0,13.7698,13.8106,13.7616,13.7943,86600.0
2008-04-04 11:10:00,16.9,16.9,16.81,16.81,188800.0,13.7943,13.7943,13.7208,13.7208,188800.0
2008-04-04 11:15:00,16.81,16.9,16.72,16.73,148100.0,13.7208,13.7943,13.6474,13.6555,148100.0
2008-04-04 11:20:00,16.72,16.76,16.64,16.65,89300.0,13.6474,13.68,13.5821,13.5902,89300.0
2008-04-04 11:25:00,16.64,16.73,16.63,16.73,112600.0,13.5821,13.6555,13.5739,13.6555,112600.0
2008-04-04 11:30:00,16.72,16.73,16.68,16.69,64600.0,13.6474,13.6555,13.6147,13.6229,64600.0
2008-04-04 11:35:00,16.7,16.81,16.7,16.78,114900.0,13.631,13.7208,13.631,13.6963,114900.0
2008-04-04 11:40:00,16.78,16.78,16.67,16.69,75900.0,13.6963,13.6963,13.6066,13.6229,75900.0
2008-04-04 11:45:00,16.69,16.73,16.68,16.7,97900.0,13.6229,13.6555,13.6147,13.631,97900.0
2008-04-04 11:50:00,16.7,16.73,16.67,16.73,89500.0,13.631,13.6555,13.6066,13.6555,89500.0
2008-04-04 11:55:00,16.73,16.74,16.67,16.71,78300.0,13.6555,13.6637,13.6066,13.6392,78300.0
2008-04-04 12:00:00,16.72,16.74,16.7,16.73,53200.0,13.6474,13.6637,13.631,13.6555,53200.0
2008-04-04 12:05:00,16.73,16.81,16.72,16.79,77900.0,13.6555,13.7208,13.6474,13.7045,77900.0
2008-04-04 12:10:00,16.79,16.9,16.79,16.86,95100.0,13.7045,13.7943,13.7045,13.7616,95100.0
2008-04-04 12:15:00,16.86,16.92,16.85,16.85,77000.0,13.7616,13.8106,13.7535,13.7535,77000.0
2008-04-04 12:20:00,16.86,16.95,16.81,16.87,61400.0,13.7616,13.8351,13.7208,13.7698,61400.0
2008-04-04 12:25:00,16.87,16.92,16.82,16.92,41100.0,13.7698,13.8106,13.729,13.8106,41100.0
2008-04-04 12:30:00,16.91,16.94,16.85,16.94,85500.0,13.8024,13.8269,13.7535,13.8269,85500.0
2008-04-04 12:35:00,16.93,16.98,16.92,16.94,71000.0,13.8188,13.8596,13.8106,13.8269,71000.0
2008-04-04 12:40:00,16.94,17.0,16.92,16.98,70000.0,13.8269,13.8759,13.8106,13.8596,70000.0
2008-04-04 12:45:00,16.98,16.99,16.93,16.95,61300.0,13.8596,13.8677,13.8188,13.8351,61300.0
2008-04-04 12:50:00,16.95,16.97,16.9,16.93,65300.0,13.8351,13.8514,13.7943,13.8188,65300.0
2008-04-04 12:55:00,16.93,17.01,16.9,16.98,128500.0,13.8188,13.8841,13.7943,13.8596,128500.0
2008-04-04 13:00:00,16.98,17.03,16.96,17.03,85100.0,13.8596,13.9004,13.8433,13.9004,85100.0
2008-04-04 13:05:00,17.04,17.04,16.97,17.03,93000.0,13.9086,13.9086,13.8514,13.9004,93000.0
2008-04-04 13:10:00,17.03,17.05,16.97,17.01,51500.0,13.9004,13.9167,13.8514,13.8841,51500.0
2008-04-04 13:15:00,17.01,17.05,16.98,17.01,57400.0,13.8841,13.9167,13.8596,13.8841,57400.0
2008-04-04 13:20:00,17.01,17.04,16.98,17.03,83900.0,13.8841,13.9086,13.8596,13.9004,83900.0
2008-04-04 13:25:00,17.04,17.21,17.04,17.21,106900.0,13.9086,14.0473,13.9086,14.0473,106900.0
2008-04-04 13:30:00,17.21,17.21,17.17,17.21,55600.0,14.0473,14.0473,14.0147,14.0473,55600.0
2008-04-04 13:35:00,17.2,17.2,17.13,17.19,56100.0,14.0392,14.0392,13.982,14.031,56100.0
2008-04-04 13:40:00,17.19,17.2,17.15,17.2,56300.0,14.031,14.0392,13.9983,14.0392,56300.0
2008-04-04 13:45:00,17.2,17.24,17.17,17.23,65500.0,14.0392,14.0718,14.0147,14.0636,65500.0
2008-04-04 13:50:00,17.23,17.23,17.12,17.15,39500.0,14.0636,14.0636,13.9739,13.9983,39500.0
2008-04-04 13:55:00,17.16,17.18,17.12,17.16,69900.0,14.0065,14.0228,13.9739,14.0065,69900.0
2008-04-04 14:00:00,17.17,17.21,17.15,17.19,124100.0,14.0147,14.0473,13.9983,14.031,124100.0
2008-04-04 14:05:00,17.18,17.19,17.08,17.09,104800.0,14.0228,14.031,13.9412,13.9494,104800.0
2008-04-04 14:10:00,17.09,17.12,17.06,17.1,91500.0,13.9494,13.9739,13.9249,13.9575,91500.0
2008-04-04 14:15:00,17.1,17.15,17.09,17.09,96200.0,13.9575,13.9983,13.9494,13.9494,96200.0
2008-04-04 14:20:00,17.08,17.13,17.08,17.11,90900.0,13.9412,13.982,13.9412,13.9657,90900.0
2008-04-04 14:25:00,17.12,17.13,17.07,17.1,51300.0,13.9739,13.982,13.933,13.9575,51300.0
2008-04-04 14:30:00,17.1,17.13,17.08,17.11,126400.0,13.9575,13.982,13.9412,13.9657,126400.0
2008-04-04 14:35:00,17.12,17.18,17.12,17.16,95400.0,13.9739,14.0228,13.9739,14.0065,95400.0
2008-04-04 14:40:00,17.16,17.19,17.15,17.17,47400.0,14.0065,14.031,13.9983,14.0147,47400.0
2008-04-04 14:45:00,17.17,17.18,17.13,17.16,48000.0,14.0147,14.0228,13.982,14.0065,48000.0
2008-04-04 14:50:00,17.16,17.18,17.14,17.14,63000.0,14.0065,14.0228,13.9902,13.9902,63000.0
2008-04-04 14:55:00,17.14,17.2,17.09,17.11,81300.0,13.9902,14.0392,13.9494,13.9657,81300.0
2008-04-04 15:00:00,17.09,17.14,17.05,17.06,121100.0,13.9494,13.9902,13.9167,13.9249,121100.0
2008-04-04 15:05:00,17.06,17.1,17.04,17.07,97500.0,13.9249,13.9575,13.9086,13.933,97500.0
2008-04-04 15:10:00,17.07,17.07,16.97,16.99,242000.0,13.933,13.933,13.8514,13.8677,242000.0
2008-04-04 15:15:00,17.0,17.03,16.96,16.99,96600.0,13.8759,13.9004,13.8433,13.8677,96600.0
2008-04-04 15:20:00,16.99,17.05,16.99,17.02,109500.0,13.8677,13.9167,13.8677,13.8922,109500.0
2008-04-04 15:25:00,17.01,17.01,16.95,16.98,103000.0,13.8841,13.8841,13.8351,13.8596,103000.0
2008-04-04 15:30:00,16.98,17.0,16.95,16.98,98000.0,13.8596,13.8759,13.8351,13.8596,98000.0
2008-04-04 15:35:00,16.98,16.98,16.88,16.88,139800.0,13.8596,13.8596,13.778,13.778,139800.0
2008-04-04 15:40:00,16.88,16.96,16.86,16.88,140000.0,13.778,13.8433,13.7616,13.778,140000.0
2008-04-04 15:45:00,16.89,16.91,16.8,16.84,168100.0,13.7861,13.8024,13.7127,13.7453,168100.0
2008-04-04 15:50:00,16.84,16.95,16.83,16.93,175200.0,13.7453,13.8351,13.7371,13.8188,175200.0
2008-04-04 15:55:00,16.92,16.97,16.9,16.96,122800.0,13.8106,13.8514,13.7943,13.8433,122800.0
2008-04-07 09:30:00,17.1,17.24,17.1,17.2,45500.0,13.9575,14.0718,13.9575,14.0392,45500.0
2008-04-07 09:35:00,17.17,17.18,17.03,17.11,109100.0,14.0147,14.0228,13.9004,13.9657,109100.0
2008-04-07 09:40:00,17.11,17.19,17.07,17.12,57700.0,13.9657,14.031,13.933,13.9739,57700.0
2008-04-07 09:45:00,17.11,17.25,17.11,17.24,88900.0,13.9657,14.08,13.9657,14.0718,88900.0
2008-04-07 09:50:00,17.24,17.38,17.19,17.37,70500.0,14.0718,14.1861,14.031,14.1779,70500.0
2008-04-07 09:55:00,17.38,17.45,17.3,17.45,67600.0,14.1861,14.2432,14.1208,14.2432,67600.0
2008-04-07 10:00:00,17.44,17.49,17.41,17.48,108800.0,14.235,14.2759,14.2106,14.2677,108800.0
2008-04-07 10:05:00,17.48,17.48,17.31,17.34,153100.0,14.2677,14.2677,14.1289,14.1534,153100.0
2008-04-07 10:10:00,17.33,17.44,17.33,17.36,75800.0,14.1453,14.235,14.1453,14.1698,75800.0
2008-04-07 10:15:00,17.37,17.42,17.31,17.33,89900.0,14.1779,14.2187,14.1289,14.1453,89900.0
2008-04-07 10:20:00,17.32,17.35,17.3,17.3,104300.0,14.1371,14.1616,14.1208,14.1208,104300.0
2008-04-07 10:25:00,17.3,17.31,17.13,17.13,103300.0,14.1208,14.1289,13.982,13.982,103300.0
2008-04-07 10:30:00,17.14,17.23,17.13,17.2,86300.0,13.9902,14.0636,13.982,14.0392,86300.0
2008-04-07 10:35:00,17.19,17.4,17.19,17.4,103800.0,14.031,14.2024,14.031,14.2024,103800.0
2008-04-07 10:40:00,17.4,17.46,17.38,17.39,53500.0,14.2024,14.2514,14.1861,14.1942,53500.0
2008-04-07 10:45:00,17.39,17.42,17.34,17.34,74400.0,14.1942,14.2187,14.1534,14.1534,74400.0
2008-04-07 10:50:00,17.34,17.39,17.34,17.37,50200.0,14.1534,14.1942,14.1534,14.1779,50200.0
2008-04-07 10:55:00,17.37,17.43,17.33,17.4,54700.0,14.1779,14.2269,14.1453,14.2024,54700.0
2008-04-07 11:00:00,17.41,17.46,17.37,17.46,47000.0,14.2106,14.2514,14.1779,14.2514,47000.0
2008-04-07 11:05:00,17.46,17.46,17.39,17.41,46600.0,14.2514,14.2514,14.1942,14.2106,46600.0
2008-04-07 11:10:00,17.4,17.43,17.38,17.43,29900.0,14.2024,14.2269,14.1861,14.2269,29900.0
2008-04-07 11:15:00,17.43,17.44,17.33,17.42,102700.0,14.2269,14.235,14.1453,14.2187,102700.0
2008-04-07 11:20:00,17.41,17.44,17.4,17.4,111100.0,14.2106,14.235,14.2024,14.2024,111100.0
2008-04-07 11:25:00,17.4,17.56,17.4,17.51,79200.0,14.2024,14.333,14.2024,14.2922,79200.0
2008-04-07 11:30:00,17.52,17.61,17.5,17.54,63300.0,14.3003,14.3738,14.284,14.3167,63300.0
2008-04-07 11:35:00,17.54,17.56,17.48,17.53,36600.0,14.3167,14.333,14.2677,14.3085,36600.0
2008-04-07 11:40:00,17.54,17.58,17.54,17.57,32200.0,14.3167,14.3493,14.3167,14.3412,32200.0
2008-04-07 11:45:00,17.57,17.58,17.5,17.5,50700.0,14.3412,14.3493,14.284,14.284,50700.0
2008-04-07 11:50:00,17.5,17.57,17.5,17.55,35200.0,14.284,14.3412,14.284,14.3248,35200.0
2008-04-07 11:55:00,17.53,17.55,17.51,17.54,38600.0,14.3085,14.3248,14.2922,14.3167,38600.0
2008-04-07 12:00:00,17.53,17.56,17.49,17.51,42800.0,14.3085,14.333,14.2759,14.2922,42800.0
2008-04-07 12:05:00,17.51,17.55,17.46,17.55,53900.0,14.2922,14.3248,14.2514,14.3248,53900.0
2008-04-07 12:10:00,17.54,17.58,17.5,17.58,70400.0,14.3167,14.3493,14.284,14.3493,70400.0
2008-04-07 12:15:00,17.58,17.65,17.58,17.61,61200.0,14.3493,14.4065,14.3493,14.3738,61200.0
2008-04-07 12:20:00,17.62,17.69,17.61,17.67,50000.0,14.382,14.4391,14.3738,14.4228,50000.0
2008-04-07 12:25:00,17.66,17.7,17.65,17.68,39900.0,14.4146,14.4473,14.4065,14.4309,39900.0
2008-04-07 12:30:00,17.67,17.7,17.62,17.64,31800.0,14.4228,14.4473,14.382,14.3983,31800.0
2008-04-07 12:35:00,17.64,17.74,17.64,17.72,68500.0,14.3983,14.4799,14.3983,14.4636,68500.0
2008-04-07 12:40:00,17.72,17.79,17.72,17.74,90300.0,14.4636,14.5207,14.4636,14.4799,90300.0
2008-04-07 12:45:00,17.74,17.76,17.71,17.71,41300.0,14.4799,14.4962,14.4554,14.4554,41300.0
2008-04-07 12:50:00,17.71,17.74,17.68,17.73,38100.0,14.4554,14.4799,14.4309,14.4718,38100.0
2008-04-07 12:55:00,17.72,17.72,17.66,17.71,58000.0,14.4636,14.4636,14.4146,14.4554,58000.0
2008-04-07 13:00:00,17.71,17.75,17.7,17.72,66800.0,14.4554,14.4881,14.4473,14.4636,66800.0
2008-04-07 13:05:00,17.72,17.75,17.7,17.73,53300.0,14.4636,14.4881,14.4473,14.4718,53300.0
2008-04-07 13:10:00,17.73,17.75,17.7,17.7,59900.0,14.4718,14.4881,14.4473,14.4473,59900.0
2008-04-07 13:15:00,17.7,17.7,17.63,17.64,47100.0,14.4473,14.4473,14.3901,14.3983,47100.0
2008-04-07 13:20:00,17.65,17.7,17.65,17.7,42000.0,14.4065,14.4473,14.4065,14.4473,42000.0
2008-04-07 13:25:00,17.71,17.73,17.69,17.72,54500.0,14.4554,14.4718,14.4391,14.4636,54500.0
2008-04-07 13:30:00,17.73,17.73,17.69,17.72,44800.0,14.4718,14.4718,14.4391,14.4636,44800.0
2008-04-07 13:35:00,17.72,17.74,17.68,17.7,90400.0,14.4636,14.4799,14.4309,14.4473,90400.0
2008-04-07 13:40:00,17.7,17.71,17.62,17.63,54600.0,14.4473,14.4554,14.382,14.3901,54600.0
2008-04-07 13:45:00,17.62,17.64,17.59,17.62,72300.0,14.382,14.3983,14.3575,14.382,72300.0
2008-04-07 13:50:00,17.6,17.6,17.53,17.53,62800.0,14.3656,14.3656,14.3085,14.3085,62800.0
2008-04-07 13:55:00,17.54,17.56,17.52,17.54,59600.0,14.3167,14.333,14.3003,14.3167,59600.0
2008-04-07 14:00:00,17.54,17.54,17.44,17.44,87200.0,14.3167,14.3167,14.235,14.235,87200.0
2008-04-07 14:05:00,17.44,17.47,17.42,17.45,249200.0,14.235,14.2595,14.2187,14.2432,249200.0
2008-04-07 14:10:00,17.45,17.47,17.42,17.43,78500.0,14.2432,14.2595,14.2187,14.2269,78500.0
2008-04-07 14:15:00,17.43,17.45,17.4,17.4,76400.0,14.2269,14.2432,14.2024,14.2024,76400.0
2008-04-07 14:20:00,17.41,17.43,17.31,17.31,167000.0,14.2106,14.2269,14.1289,14.1289,167000.0
2008-04-07 14:25:00,17.31,17.36,17.28,17.3,132900.0,14.1289,14.1698,14.1045,14.1208,132900.0
2008-04-07 14:30:00,17.29,17.31,17.18,17.21,136800.0,14.1126,14.1289,14.0228,14.0473,136800.0
2008-04-07 14:35:00,17.21,17.22,17.16,17.2,121900.0,14.0473,14.0555,14.0065,14.0392,121900.0
2008-04-07 14:40:00,17.2,17.22,17.14,17.16,84500.0,14.0392,14.0555,13.9902,14.0065,84500.0
2008-04-07 14:45:00,17.16,17.21,17.15,17.18,76500.0,14.0065,14.0473,13.9983,14.0228,76500.0
2008-04-07 14:50:00,17.18,17.3,17.17,17.3,96700.0,14.0228,14.1208,14.0147,14.1208,96700.0
2008-04-07 14:55:00,17.3,17.31,17.24,17.24,109900.0,14.1208,14.1289,14.0718,14.0718,109900.0
2008-04-07 15:00:00,17.24,17.24,17.14,17.15,146300.0,14.0718,14.0718,13.9902,13.9983,146300.0
2008-04-07 15:05:00,17.15,17.15,17.05,17.07,149800.0,13.9983,13.9983,13.9167,13.933,149800.0
2008-04-07 15:10:00,17.07,17.07,17.01,17.05,217300.0,13.933,13.933,13.8841,13.9167,217300.0
2008-04-07 15:15:00,17.05,17.07,17.02,17.05,165800.0,13.9167,13.933,13.8922,13.9167,165800.0
2008-04-07 15:20:00,17.05,17.08,17.03,17.06,154700.0,13.9167,13.9412,13.9004,13.9249,154700.0
2008-04-07 15:25:00,17.06,17.08,17.05,17.06,100000.0,13.9249,13.9412,13.9167,13.9249,100000.0
2008-04-07 15:30:00,17.07,17.07,16.97,16.98,197600.0,13.933,13.933,13.8514,13.8596,197600.0
2008-04-07 15:35:00,16.99,17.04,16.94,17.03,128100.0,13.8677,13.9086,13.8269,13.9004,128100.0
2008-04-07 15:40:00,17.04,17.07,17.0,17.01,177000.0,13.9086,13.933,13.8759,13.8841,177000.0
2008-04-07 15:45:00,17.0,17.03,16.97,16.97,232200.0,13.8759,13.9004,13.8514,13.8514,232200.0
2008-04-07 15:50:00,16.97,16.99,16.91,16.94,343700.0,13.8514,13.8677,13.8024,13.8269,343700.0
2008-04-07 15:55:00,16.93,16.98,16.92,16.94,448000.0,13.8188,13.8596,13.8106,13.8269,448000.0
2008-04-08 09:30:00,16.87,16.87,16.54,16.56,230300.0,13.7698,13.7698,13.5004,13.5168,230300.0
2008-04-08 09:35:00,16.57,16.65,16.5,16.57,108700.0,13.5249,13.5902,13.4678,13.5249,108700.0
2008-04-08 09:40:00,16.56,16.62,16.49,16.51,223100.0,13.5168,13.5657,13.4596,13.476,223100.0
2008-04-08 09:45:00,16.5,16.54,16.31,16.36,299900.0,13.4678,13.5004,13.3127,13.3535,299900.0
2008-04-08 09:50:00,16.36,16.51,16.36,16.5,117300.0,13.3535,13.476,13.3535,13.4678,117300.0
2008-04-08 09:55:00,16.51,16.52,16.47,16.5,56700.0,13.476,13.4841,13.4433,13.4678,56700.0
2008-04-08 10:00:00,16.5,16.54,16.39,16.43,217400.0,13.4678,13.5004,13.378,13.4107,217400.0
2008-04-08 10:05:00,16.43,16.47,16.38,16.43,113200.0,13.4107,13.4433,13.3698,13.4107,113200.0
2008-04-08 10:10:00,16.43,16.45,16.33,16.37,118800.0,13.4107,13.427,13.329,13.3617,118800.0
2008-04-08 10:15:00,16.36,16.45,16.36,16.42,75600.0,13.3535,13.427,13.3535,13.4025,75600.0
2008-04-08 10:20:00,16.43,16.47,16.41,16.47,102200.0,13.4107,13.4433,13.3943,13.4433,102200.0
2008-04-08 10:25:00,16.47,16.51,16.42,16.48,86200.0,13.4433,13.476,13.4025,13.4515,86200.0
2008-04-08 10:30:00,16.47,16.5,16.43,16.46,62800.0,13.4433,13.4678,13.4107,13.4351,62800.0
2008-04-08 10:35:00,16.45,16.53,16.43,16.52,64500.0,13.427,13.4923,13.4107,13.4841,64500.0
2008-04-08 10:40:00,16.53,16.61,16.51,16.61,40200.0,13.4923,13.5576,13.476,13.5576,40200.0
2008-04-08 10:45:00,16.61,16.73,16.6,16.71,79800.0,13.5576,13.6555,13.5494,13.6392,79800.0
2008-04-08 10:50:00,16.71,16.75,16.63,16.66,73400.0,13.6392,13.6719,13.5739,13.5984,73400.0
2008-04-08 10:55:00,16.65,16.67,16.55,16.59,76400.0,13.5902,13.6066,13.5086,13.5413,76400.0
2008-04-08 11:00:00,16.59,16.6,16.54,16.56,57000.0,13.5413,13.5494,13.5004,13.5168,57000.0
2008-04-08 11:05:00,16.57,16.61,16.51,16.56,94300.0,13.5249,13.5576,13.476,13.5168,94300.0
2008-04-08 11:10:00,16.56,16.57,16.5,16.5,67600.0,13.5168,13.5249,13.4678,13.4678,67600.0
2008-04-08 11:15:00,16.51,16.53,16.48,16.52,93900.0,13.476,13.4923,13.4515,13.4841,93900.0
2008-04-08 11:20:00,16.52,16.52,16.47,16.48,76600.0,13.4841,13.4841,13.4433,13.4515,76600.0
2008-04-08 11:25:00,16.48,16.5,16.45,16.45,52400.0,13.4515,13.4678,13.427,13.427,52400.0
2008-04-08 11:30:00,16.46,16.53,16.43,16.52,106700.0,13.4351,13.4923,13.4107,13.4841,106700.0
2008-04-08 11:35:00,16.53,16.53,16.49,16.49,40200.0,13.4923,13.4923,13.4596,13.4596,40200.0
2008-04-08 11:40:00,16.5,16.52,16.41,16.45,78600.0,13.4678,13.4841,13.3943,13.427,78600.0
2008-04-08 11:45:00,16.43,16.49,16.42,16.46,65800.0,13.4107,13.4596,13.4025,13.4351,65800.0
2008-04-08 11:50:00,16.45,16.46,16.39,16.41,92800.0,13.427,13.4351,13.378,13.3943,92800.0
2008-04-08 11:55:00,16.42,16.43,16.4,16.41,47700.0,13.4025,13.4107,13.3862,13.3943,47700.0
2008-04-08 12:00:00,16.42,16.45,16.4,16.42,92400.0,13.4025,13.427,13.3862,13.4025,92400.0
2008-04-08 12:05:00,16.43,16.45,16.41,16.44,49300.0,13.4107,13.427,13.3943,13.4188,49300.0
2008-04-08 12:10:00,16.44,16.44,16.38,16.41,98100.0,13.4188,13.4188,13.3698,13.3943,98100.0
2008-04-08 12:15:00,16.41,16.42,16.37,16.39,46700.0,13.3943,13.4025,13.3617,13.378,46700.0
2008-04-08 12:20:00,16.38,16.43,16.38,16.41,67000.0,13.3698,13.4107,13.3698,13.3943,67000.0
2008-04-08 12:25:00,16.41,16.43,16.38,16.38,42000.0,13.3943,13.4107,13.3698,13.3698,42000.0
2008-04-08 12:30:00,16.38,16.41,16.37,16.37,41100.0,13.3698,13.3943,13.3617,13.3617,41100.0
2008-04-08 12:35:00,16.37,16.39,16.3,16.31,240600.0,13.3617,13.378,13.3045,13.3127,240600.0
2008-04-08 12:40:00,16.3,16.37,16.3,16.36,58700.0,13.3045,13.3617,13.3045,13.3535,58700.0
2008-04-08 12:45:00,16.36,16.41,16.35,16.39,92400.0,13.3535,13.3943,13.3454,13.378,92400.0
2008-04-08 12:50:00,16.39,16.4,16.36,16.38,37500.0,13.378,13.3862,13.3535,13.3698,37500.0
2008-04-08 12:55:00,16.37,16.38,16.31,16.31,46800.0,13.3617,13.3698,13.3127,13.3127,46800.0
2008-04-08 13:00:00,16.32,16.33,16.23,16.24,115600.0,13.3209,13.329,13.2474,13.2556,115600.0
2008-04-08 13:05:00,16.24,16.25,16.22,16.25,55000.0,13.2556,13.2637,13.2392,13.2637,55000.0
2008-04-08 13:10:00,16.25,16.3,16.25,16.28,58200.0,13.2637,13.3045,13.2637,13.2882,58200.0
2008-04-08 13:15:00,16.28,16.29,16.24,16.25,63100.0,13.2882,13.2964,13.2556,13.2637,63100.0
2008-04-08 13:20:00,16.25,16.25,16.15,16.15,128300.0,13.2637,13.2637,13.1821,13.1821,128300.0
2008-04-08 13:25:00,16.15,16.15,16.09,16.11,131300.0,13.1821,13.1821,13.1331,13.1495,131300.0
2008-04-08 13:30:00,16.11,16.15,16.09,16.15,125600.0,13.1495,13.1821,13.1331,13.1821,125600.0
2008-04-08 13:35:00,16.14,16.21,16.14,16.16,74400.0,13.174,13.2311,13.174,13.1903,74400.0
2008-04-08 13:40:00,16.16,16.22,16.15,16.15,161700.0,13.1903,13.2392,13.1821,13.1821,161700.0
2008-04-08 13:45:00,16.14,16.15,16.11,16.13,66000.0,13.174,13.1821,13.1495,13.1658,66000.0
2008-04-08 13:50:00,16.14,16.25,16.13,16.23,164900.0,13.174,13.2637,13.1658,13.2474,164900.0
2008-04-08 13:55:00,16.23,16.23,16.14,16.16,120400.0,13.2474,13.2474,13.174,13.1903,120400.0
2008-04-08 14:00:00,16.16,16.18,16.11,16.16,146500.0,13.1903,13.2066,13.1495,13.1903,146500.0
2008-04-08 14:05:00,16.16,16.17,16.11,16.12,87500.0,13.1903,13.1984,13.1495,13.1576,87500.0
2008-04-08 14:10:00,16.11,16.13,16.09,16.09,81000.0,13.1495,13.1658,13.1331,13.1331,81000.0
2008-04-08 14:15:00,16.1,16.1,16.02,16.04,85700.0,13.1413,13.1413,13.076,13.0923,85700.0
2008-04-08 14:20:00,16.04,16.05,16.0,16.02,90300.0,13.0923,13.1005,13.0597,13.076,90300.0
2008-04-08 14:25:00,16.01,16.08,16.0,16.08,118200.0,13.0678,13.125,13.0597,13.125,118200.0
2008-04-08 14:30:00,16.08,16.13,16.06,16.1,104300.0,13.125,13.1658,13.1087,13.1413,104300.0
2008-04-08 14:35:00,16.09,16.1,16.04,16.07,113900.0,13.1331,13.1413,13.0923,13.1168,113900.0
2008-04-08 14:40:00,16.08,16.1,16.07,16.1,73100.0,13.125,13.1413,13.1168,13.1413,73100.0
2008-04-08 14:45:00,16.09,16.17,16.08,16.17,118600.0,13.1331,13.1984,13.125,13.1984,118600.0
2008-04-08 14:50:00,16.17,16.29,16.17,16.22,177200.0,13.1984,13.2964,13.1984,13.2392,177200.0
2008-04-08 14:55:00,16.21,16.22,16.17,16.19,71500.0,13.2311,13.2392,13.1984,13.2148,71500.0
2008-04-08 15:00:00,16.19,16.28,16.18,16.25,200800.0,13.2148,13.2882,13.2066,13.2637,200800.0
2008-04-08 15:05:00,16.24,16.28,16.24,16.28,130700.0,13.2556,13.2882,13.2556,13.2882,130700.0
2008-04-08 15:10:00,16.28,16.28,16.25,16.25,107600.0,13.2882,13.2882,13.2637,13.2637,107600.0
2008-04-08 15:15:00,16.25,16.26,16.22,16.24,129600.0,13.2637,13.2719,13.2392,13.2556,129600.0
2008-04-08 15:20:00,16.24,16.24,16.15,16.18,119600.0,13.2556,13.2556,13.1821,13.2066,119600.0
2008-04-08 15:25:00,16.18,16.26,16.17,16.26,81100.0,13.2066,13.2719,13.1984,13.2719,81100.0
2008-04-08 15:30:00,16.27,16.32,16.26,16.3,223100.0,13.2801,13.3209,13.2719,13.3045,223100.0
2008-04-08 15:35:00,16.3,16.31,16.26,16.27,146200.0,13.3045,13.3127,13.2719,13.2801,146200.0
2008-04-08 15:40:00,16.27,16.3,16.23,16.3,332700.0,13.2801,13.3045,13.2474,13.3045,332700.0
2008-04-08 15:45:00,16.3,16.3,16.25,16.28,227300.0,13.3045,13.3045,13.2637,13.2882,227300.0
2008-04-08 15:50:00,16.28,16.29,16.23,16.24,308200.0,13.2882,13.2964,13.2474,13.2556,308200.0
2008-04-08 15:55:00,16.23,16.25,16.21,16.22,295300.0,13.2474,13.2637,13.2311,13.2392,295300.0
2008-04-09 09:30:00,16.26,16.38,16.2,16.34,68000.0,13.2719,13.3698,13.2229,13.3372,68000.0
2008-04-09 09:35:00,16.34,16.42,16.3,16.33,48200.0,13.3372,13.4025,13.3045,13.329,48200.0
2008-04-09 09:40:00,16.32,16.32,16.02,16.05,115700.0,13.3209,13.3209,13.076,13.1005,115700.0
2008-04-09 09:45:00,16.05,16.08,15.96,15.98,135100.0,13.1005,13.125,13.027,13.0434,135100.0
2008-04-09 09:50:00,15.97,16.05,15.97,15.97,91400.0,13.0352,13.1005,13.0352,13.0352,91400.0
2008-04-09 09:55:00,15.97,16.0,15.95,15.99,58900.0,13.0352,13.0597,13.0189,13.0515,58900.0
2008-04-09 10:00:00,15.99,16.04,15.92,15.93,88400.0,13.0515,13.0923,12.9944,13.0025,88400.0
2008-04-09 10:05:00,15.91,15.93,15.81,15.9,118300.0,12.9862,13.0025,12.9046,12.9781,118300.0
2008-04-09 10:10:00,15.9,15.99,15.89,15.96,78700.0,12.9781,13.0515,12.9699,13.027,78700.0
2008-04-09 10:15:00,15.96,16.04,15.95,16.0,110500.0,13.027,13.0923,13.0189,13.0597,110500.0
2008-04-09 10:20:00,16.0,16.02,15.95,15.97,63000.0,13.0597,13.076,13.0189,13.0352,63000.0
2008-04-09 10:25:00,15.97,15.98,15.87,15.96,91800.0,13.0352,13.0434,12.9536,13.027,91800.0
2008-04-09 10:30:00,15.97,15.97,15.83,15.89,62700.0,13.0352,13.0352,12.9209,12.9699,62700.0
2008-04-09 10:35:00,15.89,15.99,15.86,15.99,125000.0,12.9699,13.0515,12.9454,13.0515,125000.0
2008-04-09 10:40:00,15.99,16.01,15.94,16.01,106000.0,13.0515,13.0678,13.0107,13.0678,106000.0
2008-04-09 10:45:00,16.01,16.05,16.0,16.04,33100.0,13.0678,13.1005,13.0597,13.0923,33100.0
2008-04-09 10:50:00,16.03,16.04,15.96,16.01,45800.0,13.0842,13.0923,13.027,13.0678,45800.0
2008-04-09 10:55:00,16.01,16.03,15.98,16.01,476200.0,13.0678,13.0842,13.0434,13.0678,476200.0
2008-04-09 11:00:00,16.01,16.03,15.96,16.01,84400.0,13.0678,13.0842,13.027,13.0678,84400.0
2008-04-09 11:05:00,16.01,16.03,15.98,16.0,48000.0,13.0678,13.0842,13.0434,13.0597,48000.0
2008-04-09 11:10:00,15.99,16.02,15.95,16.01,387500.0,13.0515,13.076,13.0189,13.0678,387500.0
2008-04-09 11:15:00,16.01,16.02,15.94,15.94,67400.0,13.0678,13.076,13.0107,13.0107,67400.0
2008-04-09 11:20:00,15.94,15.96,15.93,15.94,139800.0,13.0107,13.027,13.0025,13.0107,139800.0
2008-04-09 11:25:00,15.93,16.02,15.93,16.0,99600.0,13.0025,13.076,13.0025,13.0597,99600.0
2008-04-09 11:30:00,16.01,16.02,15.99,16.0,49600.0,13.0678,13.076,13.0515,13.0597,49600.0
2008-04-09 11:35:00,16.0,16.02,15.96,15.98,110400.0,13.0597,13.076,13.027,13.0434,110400.0
2008-04-09 11:40:00,15.99,16.08,15.99,16.08,160400.0,13.0515,13.125,13.0515,13.125,160400.0
2008-04-09 11:45:00,16.07,16.1,16.05,16.07,101300.0,13.1168,13.1413,13.1005,13.1168,101300.0
2008-04-09 11:50:00,16.07,16.07,16.0,16.02,69900.0,13.1168,13.1168,13.0597,13.076,69900.0
2008-04-09 11:55:00,16.03,16.04,16.01,16.01,61100.0,13.0842,13.0923,13.0678,13.0678,61100.0
2008-04-09 12:00:00,16.01,16.04,16.0,16.01,72000.0,13.0678,13.0923,13.0597,13.0678,72000.0
2008-04-09 12:05:00,16.01,16.05,16.01,16.05,74000.0,13.0678,13.1005,13.0678,13.1005,74000.0
2008-04-09 12:10:00,16.05,16.06,16.01,16.04,49700.0,13.1005,13.1087,13.0678,13.0923,49700.0
2008-04-09 12:15:00,16.04,16.08,16.03,16.06,44200.0,13.0923,13.125,13.0842,13.1087,44200.0
2008-04-09 12:20:00,16.06,16.06,16.01,16.02,70600.0,13.1087,13.1087,13.0678,13.076,70600.0
2008-04-09 12:25:00,16.03,16.08,16.03,16.08,45200.0,13.0842,13.125,13.0842,13.125,45200.0
2008-04-09 12:30:00,16.08,16.08,16.06,16.07,64000.0,13.125,13.125,13.1087,13.1168,64000.0
2008-04-09 12:35:00,16.07,16.07,16.01,16.02,54900.0,13.1168,13.1168,13.0678,13.076,54900.0
2008-04-09 12:40:00,16.02,16.02,15.99,16.01,106100.0,13.076,13.076,13.0515,13.0678,106100.0
2008-04-09 12:45:00,16.0,16.01,15.9,15.91,188400.0,13.0597,13.0678,12.9781,12.9862,188400.0
2008-04-09 12:50:00,15.9,15.98,15.9,15.91,97600.0,12.9781,13.0434,12.9781,12.9862,97600.0
2008-04-09 12:55:00,15.92,15.94,15.84,15.84,75200.0,12.9944,13.0107,12.9291,12.9291,75200.0
2008-04-09 13:00:00,15.84,15.88,15.8,15.83,76700.0,12.9291,12.9617,12.8964,12.9209,76700.0
2008-04-09 13:05:00,15.83,15.93,15.77,15.92,150900.0,12.9209,13.0025,12.8719,12.9944,150900.0
2008-04-09 13:10:00,15.93,15.93,15.89,15.9,70100.0,13.0025,13.0025,12.9699,12.9781,70100.0
2008-04-09 13:15:00,15.9,15.91,15.86,15.89,113900.0,12.9781,12.9862,12.9454,12.9699,113900.0
2008-04-09 13:20:00,15.89,15.91,15.88,15.88,37100.0,12.9699,12.9862,12.9617,12.9617,37100.0
2008-04-09 13:25:00,15.89,15.9,15.88,15.9,18700.0,12.9699,12.9781,12.9617,12.9781,18700.0
2008-04-09 13:30:00,15.9,15.91,15.84,15.88,69500.0,12.9781,12.9862,12.9291,12.9617,69500.0
2008-04-09 13:35:00,15.87,15.88,15.82,15.88,67700.0,12.9536,12.9617,12.9128,12.9617,67700.0
2008-04-09 13:40:00,15.87,15.87,15.8,15.8,102300.0,12.9536,12.9536,12.8964,12.8964,102300.0
2008-04-09 13:45:00,15.81,15.82,15.79,15.79,88400.0,12.9046,12.9128,12.8883,12.8883,88400.0
2008-04-09 13:50:00,15.78,15.8,15.75,15.78,122500.0,12.8801,12.8964,12.8556,12.8801,122500.0
2008-04-09 13:55:00,15.77,15.82,15.75,15.8,100600.0,12.8719,12.9128,12.8556,12.8964,100600.0
2008-04-09 14:00:00,15.81,15.91,15.81,15.9,103800.0,12.9046,12.9862,12.9046,12.9781,103800.0
2008-04-09 14:05:00,15.9,15.92,15.88,15.88,79400.0,12.9781,12.9944,12.9617,12.9617,79400.0
2008-04-09 14:10:00,15.88,15.89,15.8,15.8,52300.0,12.9617,12.9699,12.8964,12.8964,52300.0
2008-04-09 14:15:00,15.8,15.83,15.78,15.81,136500.0,12.8964,12.9209,12.8801,12.9046,136500.0
2008-04-09 14:20:00,15.8,15.82,15.78,15.81,79000.0,12.8964,12.9128,12.8801,12.9046,79000.0
2008-04-09 14:25:00,15.81,15.85,15.8,15.82,72000.0,12.9046,12.9372,12.8964,12.9128,72000.0
2008-04-09 14:30:00,15.81,15.83,15.77,15.79,100800.0,12.9046,12.9209,12.8719,12.8883,100800.0
2008-04-09 14:35:00,15.78,15.79,15.73,15.79,75800.0,12.8801,12.8883,12.8393,12.8883,75800.0
2008-04-09 14:40:00,15.78,15.8,15.72,15.73,81100.0,12.8801,12.8964,12.8311,12.8393,81100.0
2008-04-09 14:45:00,15.73,15.75,15.7,15.71,56300.0,12.8393,12.8556,12.8148,12.823,56300.0
2008-04-09 14:50:00,15.71,15.75,15.67,15.74,140200.0,12.823,12.8556,12.7903,12.8475,140200.0
2008-04-09 14:55:00,15.73,15.74,15.69,15.7,65900.0,12.8393,12.8475,12.8066,12.8148,65900.0
2008-04-09 15:00:00,15.7,15.75,15.67,15.74,83600.0,12.8148,12.8556,12.7903,12.8475,83600.0
2008-04-09 15:05:00,15.73,15.78,15.72,15.75,107800.0,12.8393,12.8801,12.8311,12.8556,107800.0
2008-04-09 15:10:00,15.75,15.75,15.67,15.7,132000.0,12.8556,12.8556,12.7903,12.8148,132000.0
2008-04-09 15:15:00,15.7,15.72,15.67,15.71,103900.0,12.8148,12.8311,12.7903,12.823,103900.0
2008-04-09 15:20:00,15.71,15.74,15.68,15.68,76500.0,12.823,12.8475,12.7985,12.7985,76500.0
2008-04-09 15:25:00,15.68,15.7,15.65,15.67,57000.0,12.7985,12.8148,12.774,12.7903,57000.0
2008-04-09 15:30:00,15.67,15.69,15.65,15.68,72800.0,12.7903,12.8066,12.774,12.7985,72800.0
2008-04-09 15:35:00,15.67,15.76,15.67,15.74,113600.0,12.7903,12.8638,12.7903,12.8475,113600.0
2008-04-09 15:40:00,15.73,15.74,15.7,15.72,78200.0,12.8393,12.8475,12.8148,12.8311,78200.0
2008-04-09 15:45:00,15.72,15.75,15.71,15.73,132200.0,12.8311,12.8556,12.823,12.8393,132200.0
2008-04-09 15:50:00,15.73,15.74,15.7,15.7,201000.0,12.8393,12.8475,12.8148,12.8148,201000.0
2008-04-09 15:55:00,15.71,15.73,15.69,15.73,206100.0,12.823,12.8393,12.8066,12.8393,206100.0
2008-04-10 09:30:00,15.6,15.89,15.6,15.88,82200.0,12.7332,12.9699,12.7332,12.9617,82200.0
2008-04-10 09:35:00,15.89,16.06,15.89,16.0,119400.0,12.9699,13.1087,12.9699,13.0597,119400.0
2008-04-10 09:40:00,16.0,16.27,15.98,16.25,128900.0,13.0597,13.2801,13.0434,13.2637,128900.0
2008-04-10 09:45:00,16.27,16.32,16.21,16.26,172000.0,13.2801,13.3209,13.2311,13.2719,172000.0
2008-04-10 09:50:00,16.26,16.39,16.26,16.37,184300.0,13.2719,13.378,13.2719,13.3617,184300.0
2008-04-10 09:55:00,16.36,16.42,16.2,16.22,174400.0,13.3535,13.4025,13.2229,13.2392,174400.0
2008-04-10 10:00:00,16.21,16.25,16.11,16.16,175000.0,13.2311,13.2637,13.1495,13.1903,175000.0
2008-04-10 10:05:00,16.17,16.22,16.13,16.18,306200.0,13.1984,13.2392,13.1658,13.2066,306200.0
2008-04-10 10:10:00,16.17,16.25,16.17,16.24,105600.0,13.1984,13.2637,13.1984,13.2556,105600.0
2008-04-10 10:15:00,16.25,16.26,16.19,16.23,105800.0,13.2637,13.2719,13.2148,13.2474,105800.0
2008-04-10 10:20:00,16.22,16.41,16.2,16.41,227400.0,13.2392,13.3943,13.2229,13.3943,227400.0
2008-04-10 10:25:00,16.41,16.46,16.39,16.43,113000.0,13.3943,13.4351,13.378,13.4107,113000.0
2008-04-10 10:30:00,16.44,16.46,16.33,16.36,143100.0,13.4188,13.4351,13.329,13.3535,143100.0
2008-04-10 10:35:00,16.36,16.36,16.26,16.27,141900.0,13.3535,13.3535,13.2719,13.2801,141900.0
2008-04-10 10:40:00,16.26,16.39,16.25,16.38,144700.0,13.2719,13.378,13.2637,13.3698,144700.0
2008-04-10 10:45:00,16.39,16.46,16.36,16.42,121900.0,13.378,13.4351,13.3535,13.4025,121900.0
2008-04-10 10:50:00,16.42,16.43,16.36,16.4,165300.0,13.4025,13.4107,13.3535,13.3862,165300.0
2008-04-10 10:55:00,16.4,16.45,16.4,16.42,191400.0,13.3862,13.427,13.3862,13.4025,191400.0
2008-04-10 11:00:00,16.43,16.44,16.36,16.36,103000.0,13.4107,13.4188,13.3535,13.3535,103000.0
2008-04-10 11:05:00,16.36,16.42,16.36,16.41,94500.0,13.3535,13.4025,13.3535,13.3943,94500.0
2008-04-10 11:10:00,16.41,16.5,16.41,16.48,134300.0,13.3943,13.4678,13.3943,13.4515,134300.0
2008-04-10 11:15:00,16.49,16.49,16.34,16.41,151000.0,13.4596,13.4596,13.3372,13.3943,151000.0
2008-04-10 11:20:00,16.41,16.45,16.41,16.45,43300.0,13.3943,13.427,13.3943,13.427,43300.0
2008-04-10 11:25:00,16.45,16.48,16.41,16.43,133700.0,13.427,13.4515,13.3943,13.4107,133700.0
2008-04-10 11:30:00,16.43,16.44,16.33,16.34,168700.0,13.4107,13.4188,13.329,13.3372,168700.0
2008-04-10 11:35:00,16.33,16.37,16.27,16.27,199000.0,13.329,13.3617,13.2801,13.2801,199000.0
2008-04-10 11:40:00,16.26,16.32,16.25,16.3,157500.0,13.2719,13.3209,13.2637,13.3045,157500.0
2008-04-10 11:45:00,16.3,16.31,16.27,16.3,163900.0,13.3045,13.3127,13.2801,13.3045,163900.0
2008-04-10 11:50:00,16.3,16.31,16.25,16.3,166400.0,13.3045,13.3127,13.2637,13.3045,166400.0
2008-04-10 11:55:00,16.3,16.3,16.27,16.27,88300.0,13.3045,13.3045,13.2801,13.2801,88300.0
2008-04-10 12:00:00,16.28,16.3,16.21,16.21,96500.0,13.2882,13.3045,13.2311,13.2311,96500.0
2008-04-10 12:05:00,16.2,16.21,16.16,16.17,66200.0,13.2229,13.2311,13.1903,13.1984,66200.0
2008-04-10 12:10:00,16.16,16.18,16.15,16.16,85000.0,13.1903,13.2066,13.1821,13.1903,85000.0
2008-04-10 12:15:00,16.15,16.18,16.15,16.18,42200.0,13.1821,13.2066,13.1821,13.2066,42200.0
2008-04-10 12:20:00,16.18,16.2,16.16,16.19,62500.0,13.2066,13.2229,13.1903,13.2148,62500.0
2008-04-10 12:25:00,16.2,16.2,16.15,16.17,115600.0,13.2229,13.2229,13.1821,13.1984,115600.0
2008-04-10 12:30:00,16.16,16.17,16.15,16.16,36400.0,13.1903,13.1984,13.1821,13.1903,36400.0
2008-04-10 12:35:00,16.17,16.23,16.16,16.22,60500.0,13.1984,13.2474,13.1903,13.2392,60500.0
2008-04-10 12:40:00,16.22,16.3,16.22,16.29,74300.0,13.2392,13.3045,13.2392,13.2964,74300.0
2008-04-10 12:45:00,16.3,16.3,16.15,16.16,76700.0,13.3045,13.3045,13.1821,13.1903,76700.0
2008-04-10 12:50:00,16.15,16.19,16.15,16.16,67700.0,13.1821,13.2148,13.1821,13.1903,67700.0
2008-04-10 12:55:00,16.15,16.16,16.1,16.1,106700.0,13.1821,13.1903,13.1413,13.1413,106700.0
2008-04-10 13:00:00,16.1,16.2,16.1,16.18,112100.0,13.1413,13.2229,13.1413,13.2066,112100.0
2008-04-10 13:05:00,16.17,16.19,16.16,16.16,57900.0,13.1984,13.2148,13.1903,13.1903,57900.0
2008-04-10 13:10:00,16.15,16.19,16.13,16.17,91300.0,13.1821,13.2148,13.1658,13.1984,91300.0
2008-04-10 13:15:00,16.17,16.18,16.14,16.15,40700.0,13.1984,13.2066,13.174,13.1821,40700.0
2008-04-10 13:20:00,16.15,16.16,16.12,16.13,86200.0,13.1821,13.1903,13.1576,13.1658,86200.0
2008-04-10 13:25:00,16.13,16.18,16.12,16.16,51500.0,13.1658,13.2066,13.1576,13.1903,51500.0
2008-04-10 13:30:00,16.17,16.24,16.16,16.21,75800.0,13.1984,13.2556,13.1903,13.2311,75800.0
2008-04-10 13:35:00,16.22,16.26,16.21,16.25,66800.0,13.2392,13.2719,13.2311,13.2637,66800.0
2008-04-10 13:40:00,16.24,16.28,16.23,16.27,39300.0,13.2556,13.2882,13.2474,13.2801,39300.0
2008-04-10 13:45:00,16.28,16.3,16.27,16.29,39100.0,13.2882,13.3045,13.2801,13.2964,39100.0
2008-04-10 13:50:00,16.28,16.32,16.23,16.23,48600.0,13.2882,13.3209,13.2474,13.2474,48600.0
2008-04-10 13:55:00,16.24,16.26,16.17,16.17,62000.0,13.2556,13.2719,13.1984,13.1984,62000.0
2008-04-10 14:00:00,16.17,16.2,16.13,16.16,86600.0,13.1984,13.2229,13.1658,13.1903,86600.0
2008-04-10 14:05:00,16.16,16.17,16.12,16.13,56300.0,13.1903,13.1984,13.1576,13.1658,56300.0
2008-04-10 14:10:00,16.13,16.14,16.11,16.11,48900.0,13.1658,13.174,13.1495,13.1495,48900.0
2008-04-10 14:15:00,16.11,16.12,16.07,16.11,76900.0,13.1495,13.1576,13.1168,13.1495,76900.0
2008-04-10 14:20:00,16.11,16.11,16.06,16.06,77000.0,13.1495,13.1495,13.1087,13.1087,77000.0
2008-04-10 14:25:00,16.06,16.07,16.02,16.05,58100.0,13.1087,13.1168,13.076,13.1005,58100.0
2008-04-10 14:30:00,16.04,16.04,16.0,16.04,78600.0,13.0923,13.0923,13.0597,13.0923,78600.0
2008-04-10 14:35:00,16.04,16.07,16.03,16.04,68100.0,13.0923,13.1168,13.0842,13.0923,68100.0
2008-04-10 14:40:00,16.04,16.06,16.02,16.05,54100.0,13.0923,13.1087,13.076,13.1005,54100.0
2008-04-10 14:45:00,16.05,16.05,16.03,16.04,74800.0,13.1005,13.1005,13.0842,13.0923,74800.0
2008-04-10 14:50:00,16.04,16.05,16.01,16.02,84400.0,13.0923,13.1005,13.0678,13.076,84400.0
2008-04-10 14:55:00,16.03,16.05,16.02,16.05,64000.0,13.0842,13.1005,13.076,13.1005,64000.0
2008-04-10 15:00:00,16.05,16.07,16.03,16.03,121200.0,13.1005,13.1168,13.0842,13.0842,121200.0
2008-04-10 15:05:00,16.03,16.04,15.99,16.01,94200.0,13.0842,13.0923,13.0515,13.0678,94200.0
2008-04-10 15:10:00,16.01,16.02,15.97,15.99,103900.0,13.0678,13.076,13.0352,13.0515,103900.0
2008-04-10 15:15:00,15.98,16.01,15.97,16.0,137000.0,13.0434,13.0678,13.0352,13.0597,137000.0
2008-04-10 15:20:00,16.0,16.03,15.99,16.03,198200.0,13.0597,13.0842,13.0515,13.0842,198200.0
2008-04-10 15:25:00,16.03,16.06,15.99,16.03,149400.0,13.0842,13.1087,13.0515,13.0842,149400.0
2008-04-10 15:30:00,16.01,16.02,15.91,15.93,161900.0,13.0678,13.076,12.9862,13.0025,161900.0
2008-04-10 15:35:00,15.93,15.98,15.9,15.97,124300.0,13.0025,13.0434,12.9781,13.0352,124300.0
2008-04-10 15:40:00,15.97,15.98,15.91,15.91,154800.0,13.0352,13.0434,12.9862,12.9862,154800.0
2008-04-10 15:45:00,15.91,15.93,15.89,15.93,102000.0,12.9862,13.0025,12.9699,13.0025,102000.0
2008-04-10 15:50:00,15.92,16.06,15.92,16.05,234200.0,12.9944,13.1087,12.9944,13.1005,234200.0
2008-04-10 15:55:00,16.05,16.11,16.03,16.08,333100.0,13.1005,13.1495,13.0842,13.125,333100.0
2008-04-11 09:30:00,15.87,15.98,15.76,15.8,83400.0,12.9536,13.0434,12.8638,12.8964,83400.0
2008-04-11 09:35:00,15.8,15.94,15.8,15.87,92500.0,12.8964,13.0107,12.8964,12.9536,92500.0
2008-04-11 09:40:00,15.89,15.91,15.82,15.83,42700.0,12.9699,12.9862,12.9128,12.9209,42700.0
2008-04-11 09:45:00,15.83,15.87,15.75,15.77,90500.0,12.9209,12.9536,12.8556,12.8719,90500.0
2008-04-11 09:50:00,15.75,15.8,15.74,15.77,56400.0,12.8556,12.8964,12.8475,12.8719,56400.0
2008-04-11 09:55:00,15.77,15.8,15.68,15.68,130800.0,12.8719,12.8964,12.7985,12.7985,130800.0
2008-04-11 10:00:00,15.67,15.76,15.64,15.75,93200.0,12.7903,12.8638,12.7658,12.8556,93200.0
2008-04-11 10:05:00,15.75,15.76,15.67,15.7,150100.0,12.8556,12.8638,12.7903,12.8148,150100.0
2008-04-11 10:10:00,15.7,15.7,15.63,15.65,87000.0,12.8148,12.8148,12.7577,12.774,87000.0
2008-04-11 10:15:00,15.65,15.8,15.64,15.8,101900.0,12.774,12.8964,12.7658,12.8964,101900.0
2008-04-11 10:20:00,15.8,15.9,15.79,15.86,133300.0,12.8964,12.9781,12.8883,12.9454,133300.0
2008-04-11 10:25:00,15.87,15.89,15.83,15.87,98000.0,12.9536,12.9699,12.9209,12.9536,98000.0
2008-04-11 10:30:00,15.86,15.9,15.84,15.87,103300.0,12.9454,12.9781,12.9291,12.9536,103300.0
2008-04-11 10:35:00,15.88,15.98,15.87,15.97,103100.0,12.9617,13.0434,12.9536,13.0352,103100.0
2008-04-11 10:40:00,15.97,16.01,15.97,16.0,96500.0,13.0352,13.0678,13.0352,13.0597,96500.0
2008-04-11 10:45:00,15.98,16.17,15.98,16.16,114300.0,13.0434,13.1984,13.0434,13.1903,114300.0
2008-04-11 10:50:00,16.16,16.25,16.13,16.23,66000.0,13.1903,13.2637,13.1658,13.2474,66000.0
2008-04-11 10:55:00,16.22,16.23,16.11,16.15,81400.0,13.2392,13.2474,13.1495,13.1821,81400.0
2008-04-11 11:00:00,16.14,16.14,16.03,16.05,46600.0,13.174,13.174,13.0842,13.1005,46600.0
2008-04-11 11:05:00,16.04,16.16,16.02,16.16,111600.0,13.0923,13.1903,13.076,13.1903,111600.0
2008-04-11 11:10:00,16.16,16.21,16.1,16.1,52100.0,13.1903,13.2311,13.1413,13.1413,52100.0
2008-04-11 11:15:00,16.11,16.16,16.05,16.12,43100.0,13.1495,13.1903,13.1005,13.1576,43100.0
2008-04-11 11:20:00,16.12,16.18,16.1,16.14,75900.0,13.1576,13.2066,13.1413,13.174,75900.0
2008-04-11 11:25:00,16.14,16.17,16.12,16.17,32400.0,13.174,13.1984,13.1576,13.1984,32400.0
2008-04-11 11:30:00,16.17,16.17,16.08,16.14,27700.0,13.1984,13.1984,13.125,13.174,27700.0
2008-04-11 11:35:00,16.13,16.23,16.11,16.22,35300.0,13.1658,13.2474,13.1495,13.2392,35300.0
2008-04-11 11:40:00,16.22,16.29,16.21,16.23,46700.0,13.2392,13.2964,13.2311,13.2474,46700.0
2008-04-11 11:45:00,16.22,16.32,16.22,16.32,43500.0,13.2392,13.3209,13.2392,13.3209,43500.0
2008-04-11 11:50:00,16.32,16.33,16.24,16.25,46100.0,13.3209,13.329,13.2556,13.2637,46100.0
2008-04-11 11:55:00,16.24,16.28,16.22,16.23,77300.0,13.2556,13.2882,13.2392,13.2474,77300.0
2008-04-11 12:00:00,16.23,16.24,16.17,16.19,72300.0,13.2474,13.2556,13.1984,13.2148,72300.0
2008-04-11 12:05:00,16.19,16.21,16.1,16.13,56700.0,13.2148,13.2311,13.1413,13.1658,56700.0
2008-04-11 12:10:00,16.13,16.14,16.04,16.05,69100.0,13.1658,13.174,13.0923,13.1005,69100.0
2008-04-11 12:15:00,16.05,16.07,16.0,16.04,48900.0,13.1005,13.1168,13.0597,13.0923,48900.0
2008-04-11 12:20:00,16.03,16.05,15.94,15.95,75100.0,13.0842,13.1005,13.0107,13.0189,75100.0
2008-04-11 12:25:00,15.95,15.96,15.89,15.91,61700.0,13.0189,13.027,12.9699,12.9862,61700.0
2008-04-11 12:30:00,15.9,15.96,15.89,15.96,43600.0,12.9781,13.027,12.9699,13.027,43600.0
2008-04-11 12:35:00,15.96,16.0,15.95,15.99,64400.0,13.027,13.0597,13.0189,13.0515,64400.0
2008-04-11 12:40:00,15.98,16.03,15.98,15.99,33800.0,13.0434,13.0842,13.0434,13.0515,33800.0
2008-04-11 12:45:00,15.99,16.03,15.98,16.01,17600.0,13.0515,13.0842,13.0434,13.0678,17600.0
2008-04-11 12:50:00,16.01,16.02,15.97,16.01,20500.0,13.0678,13.076,13.0352,13.0678,20500.0
2008-04-11 12:55:00,16.01,16.01,15.92,15.92,35100.0,13.0678,13.0678,12.9944,12.9944,35100.0
2008-04-11 13:00:00,15.92,15.94,15.9,15.92,21700.0,12.9944,13.0107,12.9781,12.9944,21700.0
2008-04-11 13:05:00,15.92,15.93,15.9,15.92,36300.0,12.9944,13.0025,12.9781,12.9944,36300.0
2008-04-11 13:10:00,15.91,15.94,15.9,15.94,27500.0,12.9862,13.0107,12.9781,13.0107,27500.0
2008-04-11 13:15:00,15.94,15.96,15.92,15.94,36400.0,13.0107,13.027,12.9944,13.0107,36400.0
2008-04-11 13:20:00,15.93,15.95,15.9,15.95,79000.0,13.0025,13.0189,12.9781,13.0189,79000.0
2008-04-11 13:25:00,15.94,15.94,15.87,15.9,68500.0,13.0107,13.0107,12.9536,12.9781,68500.0
2008-04-11 13:30:00,15.89,15.89,15.84,15.85,22800.0,12.9699,12.9699,12.9291,12.9372,22800.0
2008-04-11 13:35:00,15.84,15.85,15.8,15.84,30400.0,12.9291,12.9372,12.8964,12.9291,30400.0
2008-04-11 13:40:00,15.84,15.87,15.81,15.81,19700.0,12.9291,12.9536,12.9046,12.9046,19700.0
2008-04-11 13:45:00,15.81,15.86,15.81,15.85,15800.0,12.9046,12.9454,12.9046,12.9372,15800.0
2008-04-11 13:50:00,15.85,15.86,15.81,15.81,24300.0,12.9372,12.9454,12.9046,12.9046,24300.0
2008-04-11 13:55:00,15.81,15.86,15.79,15.81,16900.0,12.9046,12.9454,12.8883,12.9046,16900.0
2008-04-11 14:00:00,15.82,15.84,15.81,15.83,18800.0,12.9128,12.9291,12.9046,12.9209,18800.0
2008-04-11 14:05:00,15.82,15.85,15.81,15.85,18300.0,12.9128,12.9372,12.9046,12.9372,18300.0
2008-04-11 14:10:00,15.84,15.84,15.79,15.79,36200.0,12.9291,12.9291,12.8883,12.8883,36200.0
2008-04-11 14:15:00,15.79,15.81,15.76,15.79,59700.0,12.8883,12.9046,12.8638,12.8883,59700.0
2008-04-11 14:20:00,15.77,15.79,15.76,15.77,23300.0,12.8719,12.8883,12.8638,12.8719,23300.0
2008-04-11 14:25:00,15.78,15.83,15.77,15.8,36300.0,12.8801,12.9209,12.8719,12.8964,36300.0
2008-04-11 14:30:00,15.8,15.83,15.79,15.83,35900.0,12.8964,12.9209,12.8883,12.9209,35900.0
2008-04-11 14:35:00,15.83,15.84,15.78,15.78,17700.0,12.9209,12.9291,12.8801,12.8801,17700.0
2008-04-11 14:40:00,15.79,15.81,15.76,15.77,33200.0,12.8883,12.9046,12.8638,12.8719,33200.0
2008-04-11 14:45:00,15.76,15.83,15.76,15.82,22600.0,12.8638,12.9209,12.8638,12.9128,22600.0
2008-04-11 14:50:00,15.82,15.89,15.82,15.88,31200.0,12.9128,12.9699,12.9128,12.9617,31200.0
2008-04-11 14:55:00,15.89,15.89,15.81,15.81,33600.0,12.9699,12.9699,12.9046,12.9046,33600.0
2008-04-11 15:00:00,15.82,15.82,15.77,15.78,36300.0,12.9128,12.9128,12.8719,12.8801,36300.0
2008-04-11 15:05:00,15.79,15.81,15.75,15.78,76700.0,12.8883,12.9046,12.8556,12.8801,76700.0
2008-04-11 15:10:00,15.78,15.79,15.71,15.74,66600.0,12.8801,12.8883,12.823,12.8475,66600.0
2008-04-11 15:15:00,15.73,15.76,15.7,15.75,51700.0,12.8393,12.8638,12.8148,12.8556,51700.0
2008-04-11 15:20:00,15.74,15.76,15.72,15.75,54500.0,12.8475,12.8638,12.8311,12.8556,54500.0
2008-04-11 15:25:00,15.76,15.78,15.74,15.76,84400.0,12.8638,12.8801,12.8475,12.8638,84400.0
2008-04-11 15:30:00,15.76,15.76,15.71,15.75,91700.0,12.8638,12.8638,12.823,12.8556,91700.0
2008-04-11 15:35:00,15.74,15.75,15.7,15.71,78300.0,12.8475,12.8556,12.8148,12.823,78300.0
2008-04-11 15:40:00,15.71,15.73,15.66,15.67,81300.0,12.823,12.8393,12.7822,12.7903,81300.0
2008-04-11 15:45:00,15.68,15.7,15.66,15.68,71700.0,12.7985,12.8148,12.7822,12.7985,71700.0
2008-04-11 15:50:00,15.69,15.73,15.62,15.73,147000.0,12.8066,12.8393,12.7495,12.8393,147000.0
2008-04-11 15:55:00,15.73,15.76,15.7,15.73,179500.0,12.8393,12.8638,12.8148,12.8393,179500.0
2008-04-14 09:30:00,15.57,15.59,15.37,15.39,126200.0,12.7087,12.725,12.5455,12.5618,126200.0
2008-04-14 09:35:00,15.39,15.56,15.39,15.55,131900.0,12.5618,12.7005,12.5618,12.6924,131900.0
2008-04-14 09:40:00,15.55,15.55,15.26,15.27,179500.0,12.6924,12.6924,12.4557,12.4638,179500.0
2008-04-14 09:45:00,15.28,15.29,15.23,15.27,202300.0,12.472,12.4802,12.4312,12.4638,202300.0
2008-04-14 09:50:00,15.27,15.36,15.2,15.27,135000.0,12.4638,12.5373,12.4067,12.4638,135000.0
2008-04-14 09:55:00,15.27,15.33,15.22,15.25,106300.0,12.4638,12.5128,12.423,12.4475,106300.0
2008-04-14 10:00:00,15.24,15.31,15.23,15.3,72300.0,12.4393,12.4965,12.4312,12.4883,72300.0
2008-04-14 10:05:00,15.3,15.35,15.24,15.24,116100.0,12.4883,12.5291,12.4393,12.4393,116100.0
2008-04-14 10:10:00,15.24,15.25,15.2,15.22,87400.0,12.4393,12.4475,12.4067,12.423,87400.0
2008-04-14 10:15:00,15.22,15.27,15.2,15.27,73500.0,12.423,12.4638,12.4067,12.4638,73500.0
2008-04-14 10:20:00,15.27,15.31,15.23,15.25,95600.0,12.4638,12.4965,12.4312,12.4475,95600.0
2008-04-14 10:25:00,15.24,15.25,15.21,15.22,76600.0,12.4393,12.4475,12.4149,12.423,76600.0
2008-04-14 10:30:00,15.22,15.31,15.22,15.29,85200.0,12.423,12.4965,12.423,12.4802,85200.0
2008-04-14 10:35:00,15.29,15.34,15.29,15.34,102200.0,12.4802,12.521,12.4802,12.521,102200.0
2008-04-14 10:40:00,15.34,15.46,15.33,15.41,163700.0,12.521,12.6189,12.5128,12.5781,163700.0
2008-04-14 10:45:00,15.42,15.42,15.23,15.26,112000.0,12.5863,12.5863,12.4312,12.4557,112000.0
2008-04-14 10:50:00,15.26,15.27,15.18,15.21,144500.0,12.4557,12.4638,12.3904,12.4149,144500.0
2008-04-14 10:55:00,15.21,15.33,15.2,15.3,78100.0,12.4149,12.5128,12.4067,12.4883,78100.0
2008-04-14 11:00:00,15.3,15.31,15.24,15.27,59200.0,12.4883,12.4965,12.4393,12.4638,59200.0
2008-04-14 11:05:00,15.27,15.28,15.22,15.23,93400.0,12.4638,12.472,12.423,12.4312,93400.0
2008-04-14 11:10:00,15.24,15.25,15.2,15.21,66500.0,12.4393,12.4475,12.4067,12.4149,66500.0
2008-04-14 11:15:00,15.21,15.28,15.21,15.24,88600.0,12.4149,12.472,12.4149,12.4393,88600.0
2008-04-14 11:20:00,15.24,15.24,15.18,15.19,73500.0,12.4393,12.4393,12.3904,12.3985,73500.0
2008-04-14 11:25:00,15.2,15.21,15.12,15.18,81600.0,12.4067,12.4149,12.3414,12.3904,81600.0
2008-04-14 11:30:00,15.18,15.19,15.11,15.14,105700.0,12.3904,12.3985,12.3332,12.3577,105700.0
2008-04-14 11:35:00,15.14,15.17,15.1,15.17,57600.0,12.3577,12.3822,12.3251,12.3822,57600.0
2008-04-14 11:40:00,15.17,15.23,15.14,15.23,39600.0,12.3822,12.4312,12.3577,12.4312,39600.0
2008-04-14 11:45:00,15.23,15.24,15.2,15.24,48900.0,12.4312,12.4393,12.4067,12.4393,48900.0
2008-04-14 11:50:00,15.24,15.26,15.15,15.16,65800.0,12.4393,12.4557,12.3659,12.374,65800.0
2008-04-14 11:55:00,15.16,15.2,15.15,15.18,38900.0,12.374,12.4067,12.3659,12.3904,38900.0
2008-04-14 12:00:00,15.18,15.19,15.15,15.15,22200.0,12.3904,12.3985,12.3659,12.3659,22200.0
2008-04-14 12:05:00,15.15,15.17,15.13,15.15,55200.0,12.3659,12.3822,12.3496,12.3659,55200.0
2008-04-14 12:10:00,15.15,15.18,15.13,15.16,80500.0,12.3659,12.3904,12.3496,12.374,80500.0
2008-04-14 12:15:00,15.16,15.16,15.07,15.08,133100.0,12.374,12.374,12.3006,12.3087,133100.0
2008-04-14 12:20:00,15.07,15.13,15.07,15.13,82800.0,12.3006,12.3496,12.3006,12.3496,82800.0
2008-04-14 12:25:00,15.13,15.26,15.12,15.26,75900.0,12.3496,12.4557,12.3414,12.4557,75900.0
2008-04-14 12:30:00,15.26,15.3,15.25,15.3,59100.0,12.4557,12.4883,12.4475,12.4883,59100.0
2008-04-14 12:35:00,15.3,15.33,15.29,15.29,77500.0,12.4883,12.5128,12.4802,12.4802,77500.0
2008-04-14 12:40:00,15.28,15.28,15.23,15.25,73400.0,12.472,12.472,12.4312,12.4475,73400.0
2008-04-14 12:45:00,15.24,15.27,15.23,15.25,38500.0,12.4393,12.4638,12.4312,12.4475,38500.0
2008-04-14 12:50:00,15.26,15.33,15.26,15.31,58800.0,12.4557,12.5128,12.4557,12.4965,58800.0
2008-04-14 12:55:00,15.29,15.3,15.25,15.27,35800.0,12.4802,12.4883,12.4475,12.4638,35800.0
2008-04-14 13:00:00,15.28,15.3,15.25,15.27,60000.0,12.472,12.4883,12.4475,12.4638,60000.0
2008-04-14 13:05:00,15.27,15.28,15.23,15.25,25200.0,12.4638,12.472,12.4312,12.4475,25200.0
2008-04-14 13:10:00,15.25,15.28,15.23,15.26,43600.0,12.4475,12.472,12.4312,12.4557,43600.0
2008-04-14 13:15:00,15.25,15.26,15.17,15.17,43700.0,12.4475,12.4557,12.3822,12.3822,43700.0
2008-04-14 13:20:00,15.17,15.18,15.15,15.18,47500.0,12.3822,12.3904,12.3659,12.3904,47500.0
2008-04-14 13:25:00,15.18,15.18,15.12,15.16,54000.0,12.3904,12.3904,12.3414,12.374,54000.0
2008-04-14 13:30:00,15.15,15.16,15.11,15.15,46500.0,12.3659,12.374,12.3332,12.3659,46500.0
2008-04-14 13:35:00,15.14,15.16,15.13,15.16,36900.0,12.3577,12.374,12.3496,12.374,36900.0
2008-04-14 13:40:00,15.16,15.18,15.11,15.13,56100.0,12.374,12.3904,12.3332,12.3496,56100.0
2008-04-14 13:45:00,15.13,15.13,15.1,15.1,44600.0,12.3496,12.3496,12.3251,12.3251,44600.0
2008-04-14 13:50:00,15.1,15.12,15.1,15.11,49800.0,12.3251,12.3414,12.3251,12.3332,49800.0
2008-04-14 13:55:00,15.1,15.11,15.1,15.11,17300.0,12.3251,12.3332,12.3251,12.3332,17300.0
2008-04-14 14:00:00,15.1,15.14,15.1,15.14,47800.0,12.3251,12.3577,12.3251,12.3577,47800.0
2008-04-14 14:05:00,15.14,15.15,15.1,15.1,39800.0,12.3577,12.3659,12.3251,12.3251,39800.0
2008-04-14 14:10:00,15.1,15.11,15.07,15.07,34600.0,12.3251,12.3332,12.3006,12.3006,34600.0
2008-04-14 14:15:00,15.07,15.09,15.07,15.07,60100.0,12.3006,12.3169,12.3006,12.3006,60100.0
2008-04-14 14:20:00,15.07,15.11,15.07,15.11,42800.0,12.3006,12.3332,12.3006,12.3332,42800.0
2008-04-14 14:25:00,15.11,15.11,15.09,15.1,34700.0,12.3332,12.3332,12.3169,12.3251,34700.0
2008-04-14 14:30:00,15.1,15.1,15.08,15.09,32600.0,12.3251,12.3251,12.3087,12.3169,32600.0
2008-04-14 14:35:00,15.09,15.11,15.09,15.1,44700.0,12.3169,12.3332,12.3169,12.3251,44700.0
2008-04-14 14:40:00,15.11,15.11,15.09,15.11,50000.0,12.3332,12.3332,12.3169,12.3332,50000.0
2008-04-14 14:45:00,15.11,15.11,15.08,15.08,31400.0,12.3332,12.3332,12.3087,12.3087,31400.0
2008-04-14 14:50:00,15.08,15.09,15.05,15.05,67700.0,12.3087,12.3169,12.2843,12.2843,67700.0
2008-04-14 14:55:00,15.06,15.06,15.03,15.06,49000.0,12.2924,12.2924,12.2679,12.2924,49000.0
2008-04-14 15:00:00,15.06,15.08,15.05,15.08,45900.0,12.2924,12.3087,12.2843,12.3087,45900.0
2008-04-14 15:05:00,15.08,15.08,15.05,15.08,48800.0,12.3087,12.3087,12.2843,12.3087,48800.0
2008-04-14 15:10:00,15.08,15.08,15.0,15.01,148100.0,12.3087,12.3087,12.2434,12.2516,148100.0
2008-04-14 15:15:00,15.02,15.06,15.01,15.04,114600.0,12.2598,12.2924,12.2516,12.2761,114600.0
2008-04-14 15:20:00,15.05,15.06,15.03,15.04,62800.0,12.2843,12.2924,12.2679,12.2761,62800.0
2008-04-14 15:25:00,15.04,15.06,15.03,15.04,113500.0,12.2761,12.2924,12.2679,12.2761,113500.0
2008-04-14 15:30:00,15.05,15.07,15.02,15.05,119500.0,12.2843,12.3006,12.2598,12.2843,119500.0
2008-04-14 15:35:00,15.04,15.06,15.03,15.04,95700.0,12.2761,12.2924,12.2679,12.2761,95700.0
2008-04-14 15:40:00,15.04,15.11,15.03,15.11,134500.0,12.2761,12.3332,12.2679,12.3332,134500.0
2008-04-14 15:45:00,15.1,15.14,15.1,15.13,132800.0,12.3251,12.3577,12.3251,12.3496,132800.0
2008-04-14 15:50:00,15.14,15.15,15.03,15.04,180600.0,12.3577,12.3659,12.2679,12.2761,180600.0
2008-04-14 15:55:00,15.04,15.14,15.03,15.12,239600.0,12.2761,12.3577,12.2679,12.3414,239600.0
2008-04-15 09:30:00,15.21,15.52,15.21,15.48,90600.0,12.4149,12.6679,12.4149,12.6352,90600.0
2008-04-15 09:35:00,15.48,15.49,15.24,15.33,53500.0,12.6352,12.6434,12.4393,12.5128,53500.0
2008-04-15 09:40:00,15.33,15.37,15.06,15.08,129800.0,12.5128,12.5455,12.2924,12.3087,129800.0
2008-04-15 09:45:00,15.08,15.09,14.99,15.01,111400.0,12.3087,12.3169,12.2353,12.2516,111400.0
2008-04-15 09:50:00,15.03,15.09,15.0,15.06,115300.0,12.2679,12.3169,12.2434,12.2924,115300.0
2008-04-15 09:55:00,15.05,15.08,15.0,15.0,46000.0,12.2843,12.3087,12.2434,12.2434,46000.0
2008-04-15 10:00:00,15.0,15.05,15.0,15.04,75800.0,12.2434,12.2843,12.2434,12.2761,75800.0
2008-04-15 10:05:00,15.04,15.07,14.96,15.0,113100.0,12.2761,12.3006,12.2108,12.2434,113100.0
2008-04-15 10:10:00,15.0,15.04,14.99,15.03,49300.0,12.2434,12.2761,12.2353,12.2679,49300.0
2008-04-15 10:15:00,15.03,15.06,14.99,15.03,180800.0,12.2679,12.2924,12.2353,12.2679,180800.0
2008-04-15 10:20:00,15.03,15.07,15.02,15.03,97800.0,12.2679,12.3006,12.2598,12.2679,97800.0
2008-04-15 10:25:00,15.03,15.05,14.91,14.95,121800.0,12.2679,12.2843,12.17,12.2026,121800.0
2008-04-15 10:30:00,14.95,15.02,14.95,15.0,104800.0,12.2026,12.2598,12.2026,12.2434,104800.0
2008-04-15 10:35:00,15.01,15.09,14.98,15.05,107300.0,12.2516,12.3169,12.2271,12.2843,107300.0
2008-04-15 10:40:00,15.05,15.11,15.02,15.09,91600.0,12.2843,12.3332,12.2598,12.3169,91600.0
2008-04-15 10:45:00,15.09,15.14,15.09,15.12,69400.0,12.3169,12.3577,12.3169,12.3414,69400.0
2008-04-15 10:50:00,15.11,15.11,14.9,14.9,61300.0,12.3332,12.3332,12.1618,12.1618,61300.0
2008-04-15 10:55:00,14.9,15.0,14.9,15.0,71100.0,12.1618,12.2434,12.1618,12.2434,71100.0
2008-04-15 11:00:00,15.0,15.02,14.96,15.0,27900.0,12.2434,12.2598,12.2108,12.2434,27900.0
2008-04-15 11:05:00,15.0,15.02,14.93,14.96,43200.0,12.2434,12.2598,12.1863,12.2108,43200.0
2008-04-15 11:10:00,14.97,15.0,14.93,14.94,79100.0,12.219,12.2434,12.1863,12.1945,79100.0
2008-04-15 11:15:00,14.95,14.98,14.92,14.98,82500.0,12.2026,12.2271,12.1782,12.2271,82500.0
2008-04-15 11:20:00,14.98,15.02,14.93,15.01,68600.0,12.2271,12.2598,12.1863,12.2516,68600.0
2008-04-15 11:25:00,15.02,15.06,14.99,15.02,61600.0,12.2598,12.2924,12.2353,12.2598,61600.0
2008-04-15 11:30:00,15.01,15.03,14.99,15.01,37600.0,12.2516,12.2679,12.2353,12.2516,37600.0
2008-04-15 11:35:00,15.02,15.06,15.0,15.06,43300.0,12.2598,12.2924,12.2434,12.2924,43300.0
2008-04-15 11:40:00,15.06,15.07,15.01,15.04,59400.0,12.2924,12.3006,12.2516,12.2761,59400.0
2008-04-15 11:45:00,15.03,15.06,15.02,15.06,27200.0,12.2679,12.2924,12.2598,12.2924,27200.0
2008-04-15 11:50:00,15.06,15.09,15.05,15.06,30000.0,12.2924,12.3169,12.2843,12.2924,30000.0
2008-04-15 11:55:00,15.05,15.06,15.0,15.01,50400.0,12.2843,12.2924,12.2434,12.2516,50400.0
2008-04-15 12:00:00,15.01,15.05,15.01,15.05,39000.0,12.2516,12.2843,12.2516,12.2843,39000.0
2008-04-15 12:05:00,15.04,15.04,14.98,14.99,42400.0,12.2761,12.2761,12.2271,12.2353,42400.0
2008-04-15 12:10:00,15.0,15.03,15.0,15.03,36400.0,12.2434,12.2679,12.2434,12.2679,36400.0
2008-04-15 12:15:00,15.03,15.05,15.02,15.05,23400.0,12.2679,12.2843,12.2598,12.2843,23400.0
2008-04-15 12:20:00,15.05,15.07,15.03,15.06,33900.0,12.2843,12.3006,12.2679,12.2924,33900.0
2008-04-15 12:25:00,15.07,15.11,15.06,15.11,35400.0,12.3006,12.3332,12.2924,12.3332,35400.0
2008-04-15 12:30:00,15.11,15.16,15.11,15.16,76500.0,12.3332,12.374,12.3332,12.374,76500.0
2008-04-15 12:35:00,15.16,15.2,15.15,15.18,39000.0,12.374,12.4067,12.3659,12.3904,39000.0
2008-04-15 12:40:00,15.19,15.21,15.16,15.17,188000.0,12.3985,12.4149,12.374,12.3822,188000.0
2008-04-15 12:45:00,15.17,15.17,15.13,15.13,62500.0,12.3822,12.3822,12.3496,12.3496,62500.0
2008-04-15 12:50:00,15.14,15.14,15.06,15.09,69200.0,12.3577,12.3577,12.2924,12.3169,69200.0
2008-04-15 12:55:00,15.1,15.11,15.07,15.1,23600.0,12.3251,12.3332,12.3006,12.3251,23600.0
2008-04-15 13:00:00,15.1,15.17,15.1,15.15,62800.0,12.3251,12.3822,12.3251,12.3659,62800.0
2008-04-15 13:05:00,15.16,15.19,15.16,15.18,38900.0,12.374,12.3985,12.374,12.3904,38900.0
2008-04-15 13:10:00,15.17,15.25,15.17,15.24,63100.0,12.3822,12.4475,12.3822,12.4393,63100.0
2008-04-15 13:15:00,15.25,15.27,15.24,15.27,36400.0,12.4475,12.4638,12.4393,12.4638,36400.0
2008-04-15 13:20:00,15.27,15.29,15.26,15.29,68100.0,12.4638,12.4802,12.4557,12.4802,68100.0
2008-04-15 13:25:00,15.29,15.29,15.26,15.28,39300.0,12.4802,12.4802,12.4557,12.472,39300.0
2008-04-15 13:30:00,15.28,15.28,15.27,15.28,33900.0,12.472,12.472,12.4638,12.472,33900.0
2008-04-15 13:35:00,15.28,15.28,15.22,15.22,36000.0,12.472,12.472,12.423,12.423,36000.0
2008-04-15 13:40:00,15.22,15.24,15.22,15.24,54000.0,12.423,12.4393,12.423,12.4393,54000.0
2008-04-15 13:45:00,15.24,15.36,15.24,15.36,71400.0,12.4393,12.5373,12.4393,12.5373,71400.0
2008-04-15 13:50:00,15.36,15.45,15.34,15.43,107800.0,12.5373,12.6108,12.521,12.5944,107800.0
2008-04-15 13:55:00,15.44,15.46,15.42,15.45,118100.0,12.6026,12.6189,12.5863,12.6108,118100.0
2008-04-15 14:00:00,15.45,15.47,15.39,15.39,57300.0,12.6108,12.6271,12.5618,12.5618,57300.0
2008-04-15 14:05:00,15.39,15.46,15.38,15.44,162700.0,12.5618,12.6189,12.5536,12.6026,162700.0
2008-04-15 14:10:00,15.44,15.46,15.42,15.45,40700.0,12.6026,12.6189,12.5863,12.6108,40700.0
2008-04-15 14:15:00,15.45,15.45,15.4,15.4,18200.0,12.6108,12.6108,12.5699,12.5699,18200.0
2008-04-15 14:20:00,15.39,15.41,15.39,15.39,27100.0,12.5618,12.5781,12.5618,12.5618,27100.0
2008-04-15 14:25:00,15.4,15.41,15.38,15.39,23600.0,12.5699,12.5781,12.5536,12.5618,23600.0
2008-04-15 14:30:00,15.4,15.51,15.4,15.51,127100.0,12.5699,12.6597,12.5699,12.6597,127100.0
2008-04-15 14:35:00,15.51,15.56,15.5,15.55,78800.0,12.6597,12.7005,12.6516,12.6924,78800.0
2008-04-15 14:40:00,15.55,15.59,15.5,15.51,97900.0,12.6924,12.725,12.6516,12.6597,97900.0
2008-04-15 14:45:00,15.51,15.52,15.47,15.49,106300.0,12.6597,12.6679,12.6271,12.6434,106300.0
2008-04-15 14:50:00,15.49,15.5,15.42,15.42,33200.0,12.6434,12.6516,12.5863,12.5863,33200.0
2008-04-15 14:55:00,15.43,15.45,15.4,15.44,47700.0,12.5944,12.6108,12.5699,12.6026,47700.0
2008-04-15 15:00:00,15.44,15.47,15.43,15.47,45700.0,12.6026,12.6271,12.5944,12.6271,45700.0
2008-04-15 15:05:00,15.47,15.47,15.41,15.41,34300.0,12.6271,12.6271,12.5781,12.5781,34300.0
2008-04-15 15:10:00,15.42,15.52,15.42,15.47,89400.0,12.5863,12.6679,12.5863,12.6271,89400.0
2008-04-15 15:15:00,15.48,15.48,15.43,15.46,84900.0,12.6352,12.6352,12.5944,12.6189,84900.0
2008-04-15 15:20:00,15.46,15.5,15.45,15.48,72900.0,12.6189,12.6516,12.6108,12.6352,72900.0
2008-04-15 15:25:00,15.48,15.49,15.45,15.46,67900.0,12.6352,12.6434,12.6108,12.6189,67900.0
2008-04-15 15:30:00,15.46,15.53,15.45,15.51,91700.0,12.6189,12.6761,12.6108,12.6597,91700.0
2008-04-15 15:35:00,15.52,15.53,15.48,15.51,55900.0,12.6679,12.6761,12.6352,12.6597,55900.0
2008-04-15 15:40:00,15.51,15.52,15.48,15.52,95000.0,12.6597,12.6679,12.6352,12.6679,95000.0
2008-04-15 15:45:00,15.52,15.54,15.41,15.41,116400.0,12.6679,12.6842,12.5781,12.5781,116400.0
2008-04-15 15:50:00,15.41,15.49,15.38,15.48,178700.0,12.5781,12.6434,12.5536,12.6352,178700.0
2008-04-15 15:55:00,15.48,15.55,15.48,15.51,151600.0,12.6352,12.6924,12.6352,12.6597,151600.0
2008-04-16 09:30:00,15.66,15.78,15.5,15.66,42300.0,12.7822,12.8801,12.6516,12.7822,42300.0
2008-04-16 09:35:00,15.67,15.67,15.4,15.4,82500.0,12.7903,12.7903,12.5699,12.5699,82500.0
2008-04-16 09:40:00,15.41,15.72,15.39,15.69,127000.0,12.5781,12.8311,12.5618,12.8066,127000.0
2008-04-16 09:45:00,15.69,15.92,15.67,15.9,87200.0,12.8066,12.9944,12.7903,12.9781,87200.0
2008-04-16 09:50:00,15.9,15.93,15.85,15.85,78600.0,12.9781,13.0025,12.9372,12.9372,78600.0
2008-04-16 09:55:00,15.86,15.92,15.79,15.92,53200.0,12.9454,12.9944,12.8883,12.9944,53200.0
2008-04-16 10:00:00,15.92,15.94,15.69,15.69,83000.0,12.9944,13.0107,12.8066,12.8066,83000.0
2008-04-16 10:05:00,15.7,15.71,15.65,15.66,88500.0,12.8148,12.823,12.774,12.7822,88500.0
2008-04-16 10:10:00,15.66,15.77,15.65,15.73,52500.0,12.7822,12.8719,12.774,12.8393,52500.0
2008-04-16 10:15:00,15.74,15.82,15.73,15.82,32700.0,12.8475,12.9128,12.8393,12.9128,32700.0
2008-04-16 10:20:00,15.83,15.94,15.83,15.94,71200.0,12.9209,13.0107,12.9209,13.0107,71200.0
2008-04-16 10:25:00,15.94,15.99,15.93,15.97,32000.0,13.0107,13.0515,13.0025,13.0352,32000.0
2008-04-16 10:30:00,15.98,16.06,15.97,16.04,84900.0,13.0434,13.1087,13.0352,13.0923,84900.0
2008-04-16 10:35:00,16.04,16.05,15.93,15.96,134400.0,13.0923,13.1005,13.0025,13.027,134400.0
2008-04-16 10:40:00,15.95,15.98,15.9,15.94,78200.0,13.0189,13.0434,12.9781,13.0107,78200.0
2008-04-16 10:45:00,15.93,15.99,15.93,15.99,43200.0,13.0025,13.0515,13.0025,13.0515,43200.0
2008-04-16 10:50:00,15.99,16.12,15.99,16.1,53100.0,13.0515,13.1576,13.0515,13.1413,53100.0
2008-04-16 10:55:00,16.1,16.12,16.04,16.11,62400.0,13.1413,13.1576,13.0923,13.1495,62400.0
2008-04-16 11:00:00,16.11,16.11,16.0,16.02,39300.0,13.1495,13.1495,13.0597,13.076,39300.0
2008-04-16 11:05:00,16.01,16.03,15.88,15.88,38000.0,13.0678,13.0842,12.9617,12.9617,38000.0
2008-04-16 11:10:00,15.88,16.05,15.88,16.04,50300.0,12.9617,13.1005,12.9617,13.0923,50300.0
2008-04-16 11:15:00,16.05,16.15,16.05,16.13,43800.0,13.1005,13.1821,13.1005,13.1658,43800.0
2008-04-16 11:20:00,16.13,16.15,16.08,16.12,66900.0,13.1658,13.1821,13.125,13.1576,66900.0
2008-04-16 11:25:00,16.11,16.14,16.1,16.14,24100.0,13.1495,13.174,13.1413,13.174,24100.0
2008-04-16 11:30:00,16.15,16.17,16.13,16.17,51700.0,13.1821,13.1984,13.1658,13.1984,51700.0
2008-04-16 11:35:00,16.17,16.23,16.17,16.2,81400.0,13.1984,13.2474,13.1984,13.2229,81400.0
2008-04-16 11:40:00,16.2,16.23,16.1,16.12,55900.0,13.2229,13.2474,13.1413,13.1576,55900.0
2008-04-16 11:45:00,16.13,16.13,16.01,16.03,51300.0,13.1658,13.1658,13.0678,13.0842,51300.0
2008-04-16 11:50:00,16.02,16.1,16.0,16.07,29500.0,13.076,13.1413,13.0597,13.1168,29500.0
2008-04-16 11:55:00,16.07,16.12,16.05,16.06,21800.0,13.1168,13.1576,13.1005,13.1087,21800.0
2008-04-16 12:00:00,16.07,16.14,16.07,16.14,30500.0,13.1168,13.174,13.1168,13.174,30500.0
2008-04-16 12:05:00,16.14,16.16,15.68,16.12,49600.0,13.174,13.1903,12.7985,13.1576,49600.0
2008-04-16 12:10:00,16.11,16.23,16.11,16.21,42400.0,13.1495,13.2474,13.1495,13.2311,42400.0
2008-04-16 12:15:00,16.21,16.23,16.17,16.23,51900.0,13.2311,13.2474,13.1984,13.2474,51900.0
2008-04-16 12:20:00,16.23,16.23,16.19,16.19,27100.0,13.2474,13.2474,13.2148,13.2148,27100.0
2008-04-16 12:25:00,16.2,16.23,16.19,16.23,74100.0,13.2229,13.2474,13.2148,13.2474,74100.0
2008-04-16 12:30:00,16.23,16.25,16.18,16.18,59400.0,13.2474,13.2637,13.2066,13.2066,59400.0
2008-04-16 12:35:00,16.18,16.18,16.12,16.14,59100.0,13.2066,13.2066,13.1576,13.174,59100.0
2008-04-16 12:40:00,16.14,16.19,16.14,16.19,42900.0,13.174,13.2148,13.174,13.2148,42900.0
2008-04-16 12:45:00,16.19,16.19,16.16,16.17,32900.0,13.2148,13.2148,13.1903,13.1984,32900.0
2008-04-16 12:50:00,16.17,16.25,16.16,16.24,60500.0,13.1984,13.2637,13.1903,13.2556,60500.0
2008-04-16 12:55:00,16.24,16.28,16.23,16.26,111100.0,13.2556,13.2882,13.2474,13.2719,111100.0
2008-04-16 13:00:00,16.26,16.27,16.19,16.21,75800.0,13.2719,13.2801,13.2148,13.2311,75800.0
2008-04-16 13:05:00,16.21,16.22,16.18,16.21,36500.0,13.2311,13.2392,13.2066,13.2311,36500.0
2008-04-16 13:10:00,16.22,16.24,16.2,16.22,59000.0,13.2392,13.2556,13.2229,13.2392,59000.0
2008-04-16 13:15:00,16.22,16.24,16.19,16.22,75300.0,13.2392,13.2556,13.2148,13.2392,75300.0
2008-04-16 13:20:00,16.21,16.24,16.19,16.22,45400.0,13.2311,13.2556,13.2148,13.2392,45400.0
2008-04-16 13:25:00,16.22,16.22,16.19,16.22,39300.0,13.2392,13.2392,13.2148,13.2392,39300.0
2008-04-16 13:30:00,16.22,16.22,16.19,16.2,31600.0,13.2392,13.2392,13.2148,13.2229,31600.0
2008-04-16 13:35:00,16.19,16.19,16.05,16.06,66200.0,13.2148,13.2148,13.1005,13.1087,66200.0
2008-04-16 13:40:00,16.06,16.07,16.02,16.07,39200.0,13.1087,13.1168,13.076,13.1168,39200.0
2008-04-16 13:45:00,16.07,16.11,16.07,16.08,47100.0,13.1168,13.1495,13.1168,13.125,47100.0
2008-04-16 13:50:00,16.09,16.11,16.06,16.1,33600.0,13.1331,13.1495,13.1087,13.1413,33600.0
2008-04-16 13:55:00,16.1,16.14,16.1,16.11,45500.0,13.1413,13.174,13.1413,13.1495,45500.0
2008-04-16 14:00:00,16.11,16.14,16.07,16.07,73700.0,13.1495,13.174,13.1168,13.1168,73700.0
2008-04-16 14:05:00,16.07,16.09,16.02,16.02,79000.0,13.1168,13.1331,13.076,13.076,79000.0
2008-04-16 14:10:00,16.02,16.04,15.96,15.96,85200.0,13.076,13.0923,13.027,13.027,85200.0
2008-04-16 14:15:00,15.96,16.05,15.95,16.01,65400.0,13.027,13.1005,13.0189,13.0678,65400.0
2008-04-16 14:20:00,16.01,16.02,15.98,15.99,53100.0,13.0678,13.076,13.0434,13.0515,53100.0
2008-04-16 14:25:00,15.99,16.03,15.98,16.02,69600.0,13.0515,13.0842,13.0434,13.076,69600.0
2008-04-16 14:30:00,16.01,16.05,16.01,16.03,66800.0,13.0678,13.1005,13.0678,13.0842,66800.0
2008-04-16 14:35:00,16.03,16.04,16.02,16.04,31500.0,13.0842,13.0923,13.076,13.0923,31500.0
2008-04-16 14:40:00,16.04,16.08,16.04,16.06,39700.0,13.0923,13.125,13.0923,13.1087,39700.0
2008-04-16 14:45:00,16.06,16.07,16.01,16.02,32100.0,13.1087,13.1168,13.0678,13.076,32100.0
2008-04-16 14:50:00,16.02,16.14,16.0,16.14,55000.0,13.076,13.174,13.0597,13.174,55000.0
2008-04-16 14:55:00,16.14,16.19,16.13,16.15,52300.0,13.174,13.2148,13.1658,13.1821,52300.0
2008-04-16 15:00:00,16.16,16.16,16.1,16.11,54400.0,13.1903,13.1903,13.1413,13.1495,54400.0
2008-04-16 15:05:00,16.12,16.15,16.1,16.14,51800.0,13.1576,13.1821,13.1413,13.174,51800.0
2008-04-16 15:10:00,16.15,16.25,16.13,16.24,56700.0,13.1821,13.2637,13.1658,13.2556,56700.0
2008-04-16 15:15:00,16.24,16.26,16.2,16.2,88500.0,13.2556,13.2719,13.2229,13.2229,88500.0
2008-04-16 15:20:00,16.2,16.22,16.17,16.21,81700.0,13.2229,13.2392,13.1984,13.2311,81700.0
2008-04-16 15:25:00,16.21,16.24,16.2,16.21,71600.0,13.2311,13.2556,13.2229,13.2311,71600.0
2008-04-16 15:30:00,16.21,16.22,16.15,16.15,77200.0,13.2311,13.2392,13.1821,13.1821,77200.0
2008-04-16 15:35:00,16.15,16.23,16.14,16.22,89200.0,13.1821,13.2474,13.174,13.2392,89200.0
2008-04-16 15:40:00,16.22,16.26,16.19,16.21,187000.0,13.2392,13.2719,13.2148,13.2311,187000.0
2008-04-16 15:45:00,16.21,16.23,16.19,16.22,160900.0,13.2311,13.2474,13.2148,13.2392,160900.0
2008-04-16 15:50:00,16.22,16.23,16.15,16.19,264600.0,13.2392,13.2474,13.1821,13.2148,264600.0
2008-04-16 15:55:00,16.2,16.24,16.19,16.22,271000.0,13.2229,13.2556,13.2148,13.2392,271000.0
2008-04-17 09:30:00,16.1,16.15,16.03,16.03,60100.0,13.1413,13.1821,13.0842,13.0842,60100.0
2008-04-17 09:35:00,16.03,16.05,15.85,15.97,98900.0,13.0842,13.1005,12.9372,13.0352,98900.0
2008-04-17 09:40:00,15.96,16.16,15.94,16.14,65100.0,13.027,13.1903,13.0107,13.174,65100.0
2008-04-17 09:45:00,16.13,16.17,16.06,16.09,57800.0,13.1658,13.1984,13.1087,13.1331,57800.0
2008-04-17 09:50:00,16.07,16.08,15.96,16.0,103700.0,13.1168,13.125,13.027,13.0597,103700.0
2008-04-17 09:55:00,15.99,16.04,15.96,16.01,116900.0,13.0515,13.0923,13.027,13.0678,116900.0
2008-04-17 10:00:00,16.0,16.01,15.77,15.87,112700.0,13.0597,13.0678,12.8719,12.9536,112700.0
2008-04-17 10:05:00,15.87,16.02,15.87,15.99,228100.0,12.9536,13.076,12.9536,13.0515,228100.0
2008-04-17 10:10:00,16.0,16.02,15.98,16.01,282400.0,13.0597,13.076,13.0434,13.0678,282400.0
2008-04-17 10:15:00,16.0,16.06,15.97,15.99,218500.0,13.0597,13.1087,13.0352,13.0515,218500.0
2008-04-17 10:20:00,16.0,16.01,15.96,15.99,90200.0,13.0597,13.0678,13.027,13.0515,90200.0
2008-04-17 10:25:00,15.99,15.99,15.89,15.89,75900.0,13.0515,13.0515,12.9699,12.9699,75900.0
2008-04-17 10:30:00,15.89,15.92,15.87,15.88,82100.0,12.9699,12.9944,12.9536,12.9617,82100.0
2008-04-17 10:35:00,15.89,15.97,15.88,15.97,496200.0,12.9699,13.0352,12.9617,13.0352,496200.0
2008-04-17 10:40:00,15.97,16.01,15.97,16.0,242100.0,13.0352,13.0678,13.0352,13.0597,242100.0
2008-04-17 10:45:00,16.0,16.01,15.97,16.0,80000.0,13.0597,13.0678,13.0352,13.0597,80000.0
2008-04-17 10:50:00,16.0,16.01,15.93,15.95,155200.0,13.0597,13.0678,13.0025,13.0189,155200.0
2008-04-17 10:55:00,15.94,16.0,15.9,15.97,88300.0,13.0107,13.0597,12.9781,13.0352,88300.0
2008-04-17 11:00:00,15.97,16.0,15.82,15.87,120500.0,13.0352,13.0597,12.9128,12.9536,120500.0
2008-04-17 11:05:00,15.87,15.87,15.77,15.8,101800.0,12.9536,12.9536,12.8719,12.8964,101800.0
2008-04-17 11:10:00,15.8,15.84,15.78,15.84,172200.0,12.8964,12.9291,12.8801,12.9291,172200.0
2008-04-17 11:15:00,15.83,15.9,15.82,15.9,63800.0,12.9209,12.9781,12.9128,12.9781,63800.0
2008-04-17 11:20:00,15.9,15.9,15.83,15.84,103300.0,12.9781,12.9781,12.9209,12.9291,103300.0
2008-04-17 11:25:00,15.85,15.86,15.8,15.84,79200.0,12.9372,12.9454,12.8964,12.9291,79200.0
2008-04-17 11:30:00,15.84,15.86,15.82,15.82,91800.0,12.9291,12.9454,12.9128,12.9128,91800.0
2008-04-17 11:35:00,15.82,15.86,15.8,15.85,48200.0,12.9128,12.9454,12.8964,12.9372,48200.0
2008-04-17 11:40:00,15.85,15.86,15.8,15.84,107900.0,12.9372,12.9454,12.8964,12.9291,107900.0
2008-04-17 11:45:00,15.83,15.88,15.82,15.88,101300.0,12.9209,12.9617,12.9128,12.9617,101300.0
2008-04-17 11:50:00,15.88,15.9,15.86,15.9,74300.0,12.9617,12.9781,12.9454,12.9781,74300.0
2008-04-17 11:55:00,15.9,15.9,15.81,15.81,48500.0,12.9781,12.9781,12.9046,12.9046,48500.0
2008-04-17 12:00:00,15.82,15.82,15.77,15.79,122300.0,12.9128,12.9128,12.8719,12.8883,122300.0
2008-04-17 12:05:00,15.79,15.79,15.75,15.78,65200.0,12.8883,12.8883,12.8556,12.8801,65200.0
2008-04-17 12:10:00,15.77,15.79,15.71,15.73,89200.0,12.8719,12.8883,12.823,12.8393,89200.0
2008-04-17 12:15:00,15.73,15.75,15.67,15.71,100100.0,12.8393,12.8556,12.7903,12.823,100100.0
2008-04-17 12:20:00,15.7,15.71,15.66,15.71,114000.0,12.8148,12.823,12.7822,12.823,114000.0
2008-04-17 12:25:00,15.7,15.73,15.67,15.69,45900.0,12.8148,12.8393,12.7903,12.8066,45900.0
2008-04-17 12:30:00,15.69,15.74,15.68,15.71,92400.0,12.8066,12.8475,12.7985,12.823,92400.0
2008-04-17 12:35:00,15.71,15.75,15.68,15.71,134600.0,12.823,12.8556,12.7985,12.823,134600.0
2008-04-17 12:40:00,15.71,15.73,15.69,15.72,98000.0,12.823,12.8393,12.8066,12.8311,98000.0
2008-04-17 12:45:00,15.72,15.75,15.69,15.7,98900.0,12.8311,12.8556,12.8066,12.8148,98900.0
2008-04-17 12:50:00,15.7,15.75,15.69,15.74,61700.0,12.8148,12.8556,12.8066,12.8475,61700.0
2008-04-17 12:55:00,15.75,15.78,15.74,15.76,35700.0,12.8556,12.8801,12.8475,12.8638,35700.0
2008-04-17 13:00:00,15.77,15.8,15.74,15.75,85600.0,12.8719,12.8964,12.8475,12.8556,85600.0
2008-04-17 13:05:00,15.75,15.81,15.74,15.81,53000.0,12.8556,12.9046,12.8475,12.9046,53000.0
2008-04-17 13:10:00,15.8,15.81,15.69,15.74,86100.0,12.8964,12.9046,12.8066,12.8475,86100.0
2008-04-17 13:15:00,15.74,15.74,15.67,15.67,35100.0,12.8475,12.8475,12.7903,12.7903,35100.0
2008-04-17 13:20:00,15.68,15.73,15.65,15.71,62600.0,12.7985,12.8393,12.774,12.823,62600.0
2008-04-17 13:25:00,15.73,15.9,15.7,15.88,140500.0,12.8393,12.9781,12.8148,12.9617,140500.0
2008-04-17 13:30:00,15.88,15.95,15.87,15.94,51100.0,12.9617,13.0189,12.9536,13.0107,51100.0
2008-04-17 13:35:00,15.94,15.99,15.89,15.99,45700.0,13.0107,13.0515,12.9699,13.0515,45700.0
2008-04-17 13:40:00,15.99,15.99,15.9,15.91,61100.0,13.0515,13.0515,12.9781,12.9862,61100.0
2008-04-17 13:45:00,15.92,15.92,15.89,15.9,53500.0,12.9944,12.9944,12.9699,12.9781,53500.0
2008-04-17 13:50:00,15.89,15.94,15.87,15.89,82500.0,12.9699,13.0107,12.9536,12.9699,82500.0
2008-04-17 13:55:00,15.9,15.92,15.86,15.9,56100.0,12.9781,12.9944,12.9454,12.9781,56100.0
2008-04-17 14:00:00,15.9,15.94,15.88,15.92,86300.0,12.9781,13.0107,12.9617,12.9944,86300.0
2008-04-17 14:05:00,15.92,15.95,15.88,15.88,37500.0,12.9944,13.0189,12.9617,12.9617,37500.0
2008-04-17 14:10:00,15.88,15.89,15.83,15.87,46200.0,12.9617,12.9699,12.9209,12.9536,46200.0
2008-04-17 14:15:00,15.88,15.9,15.84,15.88,47500.0,12.9617,12.9781,12.9291,12.9617,47500.0
2008-04-17 14:20:00,15.87,15.93,15.86,15.92,52000.0,12.9536,13.0025,12.9454,12.9944,52000.0
2008-04-17 14:25:00,15.93,15.93,15.9,15.93,25300.0,13.0025,13.0025,12.9781,13.0025,25300.0
2008-04-17 14:30:00,15.93,16.0,15.93,16.0,81500.0,13.0025,13.0597,13.0025,13.0597,81500.0
2008-04-17 14:35:00,16.0,16.08,15.98,16.08,71800.0,13.0597,13.125,13.0434,13.125,71800.0
2008-04-17 14:40:00,16.08,16.12,16.04,16.12,134600.0,13.125,13.1576,13.0923,13.1576,134600.0
2008-04-17 14:45:00,16.11,16.12,16.03,16.03,122400.0,13.1495,13.1576,13.0842,13.0842,122400.0
2008-04-17 14:50:00,16.04,16.05,16.0,16.04,95200.0,13.0923,13.1005,13.0597,13.0923,95200.0
2008-04-17 14:55:00,16.04,16.08,16.0,16.06,164200.0,13.0923,13.125,13.0597,13.1087,164200.0
2008-04-17 15:00:00,16.06,16.12,16.03,16.12,188200.0,13.1087,13.1576,13.0842,13.1576,188200.0
2008-04-17 15:05:00,16.12,16.21,16.11,16.17,251900.0,13.1576,13.2311,13.1495,13.1984,251900.0
2008-04-17 15:10:00,16.16,16.25,16.15,16.21,244900.0,13.1903,13.2637,13.1821,13.2311,244900.0
2008-04-17 15:15:00,16.21,16.25,16.2,16.21,178400.0,13.2311,13.2637,13.2229,13.2311,178400.0
2008-04-17 15:20:00,16.21,16.25,16.18,16.18,130400.0,13.2311,13.2637,13.2066,13.2066,130400.0
2008-04-17 15:25:00,16.17,16.22,16.17,16.19,116900.0,13.1984,13.2392,13.1984,13.2148,116900.0
2008-04-17 15:30:00,16.18,16.3,16.18,16.3,116700.0,13.2066,13.3045,13.2066,13.3045,116700.0
2008-04-17 15:35:00,16.3,16.33,16.27,16.3,112800.0,13.3045,13.329,13.2801,13.3045,112800.0
2008-04-17 15:40:00,16.29,16.3,16.25,16.26,97000.0,13.2964,13.3045,13.2637,13.2719,97000.0
2008-04-17 15:45:00,16.25,16.27,16.22,16.25,107400.0,13.2637,13.2801,13.2392,13.2637,107400.0
2008-04-17 15:50:00,16.25,16.36,16.24,16.35,140800.0,13.2637,13.3535,13.2556,13.3454,140800.0
2008-04-17 15:55:00,16.34,16.35,16.24,16.24,140300.0,13.3372,13.3454,13.2556,13.2556,140300.0
2008-04-18 09:30:00,16.53,16.8,16.5,16.79,270700.0,13.4923,13.7127,13.4678,13.7045,270700.0
2008-04-18 09:35:00,16.78,16.8,16.69,16.78,135500.0,13.6963,13.7127,13.6229,13.6963,135500.0
2008-04-18 09:40:00,16.76,16.81,16.7,16.73,159000.0,13.68,13.7208,13.631,13.6555,159000.0
2008-04-18 09:45:00,16.73,16.74,16.52,16.53,192300.0,13.6555,13.6637,13.4841,13.4923,192300.0
2008-04-18 09:50:00,16.53,16.64,16.48,16.62,185100.0,13.4923,13.5821,13.4515,13.5657,185100.0
2008-04-18 09:55:00,16.63,16.7,16.61,16.62,109800.0,13.5739,13.631,13.5576,13.5657,109800.0
2008-04-18 10:00:00,16.62,16.62,16.54,16.54,137300.0,13.5657,13.5657,13.5004,13.5004,137300.0
2008-04-18 10:05:00,16.54,16.62,16.52,16.58,121500.0,13.5004,13.5657,13.4841,13.5331,121500.0
2008-04-18 10:10:00,16.59,16.71,16.59,16.68,113800.0,13.5413,13.6392,13.5413,13.6147,113800.0
2008-04-18 10:15:00,16.67,16.7,16.62,16.62,128000.0,13.6066,13.631,13.5657,13.5657,128000.0
2008-04-18 10:20:00,16.63,16.7,16.63,16.67,89800.0,13.5739,13.631,13.5739,13.6066,89800.0
2008-04-18 10:25:00,16.68,16.7,16.53,16.53,90000.0,13.6147,13.631,13.4923,13.4923,90000.0
2008-04-18 10:30:00,16.53,16.54,16.47,16.47,142600.0,13.4923,13.5004,13.4433,13.4433,142600.0
2008-04-18 10:35:00,16.47,16.56,16.44,16.55,138700.0,13.4433,13.5168,13.4188,13.5086,138700.0
2008-04-18 10:40:00,16.56,16.76,16.55,16.75,140400.0,13.5168,13.68,13.5086,13.6719,140400.0
2008-04-18 10:45:00,16.75,16.77,16.7,16.73,146000.0,13.6719,13.6882,13.631,13.6555,146000.0
2008-04-18 10:50:00,16.72,16.75,16.65,16.71,101000.0,13.6474,13.6719,13.5902,13.6392,101000.0
2008-04-18 10:55:00,16.71,16.78,16.69,16.78,65500.0,13.6392,13.6963,13.6229,13.6963,65500.0
2008-04-18 11:00:00,16.79,16.87,16.76,16.86,96900.0,13.7045,13.7698,13.68,13.7616,96900.0
2008-04-18 11:05:00,16.86,16.88,16.79,16.82,104400.0,13.7616,13.778,13.7045,13.729,104400.0
2008-04-18 11:10:00,16.82,16.83,16.7,16.7,94400.0,13.729,13.7371,13.631,13.631,94400.0
2008-04-18 11:15:00,16.7,16.79,16.7,16.79,68400.0,13.631,13.7045,13.631,13.7045,68400.0
2008-04-18 11:20:00,16.79,16.84,16.78,16.83,115100.0,13.7045,13.7453,13.6963,13.7371,115100.0
2008-04-18 11:25:00,16.84,16.88,16.81,16.87,102000.0,13.7453,13.778,13.7208,13.7698,102000.0
2008-04-18 11:30:00,16.87,16.93,16.86,16.87,64300.0,13.7698,13.8188,13.7616,13.7698,64300.0
2008-04-18 11:35:00,16.87,16.92,16.8,16.91,50100.0,13.7698,13.8106,13.7127,13.8024,50100.0
2008-04-18 11:40:00,16.91,16.95,16.9,16.95,83900.0,13.8024,13.8351,13.7943,13.8351,83900.0
2008-04-18 11:45:00,16.95,16.97,16.9,16.9,104100.0,13.8351,13.8514,13.7943,13.7943,104100.0
2008-04-18 11:50:00,16.89,16.9,16.85,16.87,65000.0,13.7861,13.7943,13.7535,13.7698,65000.0
2008-04-18 11:55:00,16.86,16.9,16.83,16.89,96300.0,13.7616,13.7943,13.7371,13.7861,96300.0
2008-04-18 12:00:00,16.89,16.91,16.86,16.9,47000.0,13.7861,13.8024,13.7616,13.7943,47000.0
2008-04-18 12:05:00,16.9,16.91,16.88,16.89,50500.0,13.7943,13.8024,13.778,13.7861,50500.0
2008-04-18 12:10:00,16.89,16.91,16.86,16.86,74200.0,13.7861,13.8024,13.7616,13.7616,74200.0
2008-04-18 12:15:00,16.86,16.95,16.86,16.95,65500.0,13.7616,13.8351,13.7616,13.8351,65500.0
2008-04-18 12:20:00,16.94,16.95,16.89,16.93,49000.0,13.8269,13.8351,13.7861,13.8188,49000.0
2008-04-18 12:25:00,16.92,16.95,16.92,16.94,51700.0,13.8106,13.8351,13.8106,13.8269,51700.0
2008-04-18 12:30:00,16.93,16.95,16.9,16.91,64100.0,13.8188,13.8351,13.7943,13.8024,64100.0
2008-04-18 12:35:00,16.91,16.91,16.84,16.87,329500.0,13.8024,13.8024,13.7453,13.7698,329500.0
2008-04-18 12:40:00,16.87,16.93,16.87,16.91,64800.0,13.7698,13.8188,13.7698,13.8024,64800.0
2008-04-18 12:45:00,16.91,16.94,16.88,16.88,53800.0,13.8024,13.8269,13.778,13.778,53800.0
2008-04-18 12:50:00,16.89,16.91,16.87,16.87,14300.0,13.7861,13.8024,13.7698,13.7698,14300.0
2008-04-18 12:55:00,16.88,16.89,16.85,16.89,57200.0,13.778,13.7861,13.7535,13.7861,57200.0
2008-04-18 13:00:00,16.89,16.92,16.88,16.9,35500.0,13.7861,13.8106,13.778,13.7943,35500.0
2008-04-18 13:05:00,16.9,17.02,16.9,17.01,177000.0,13.7943,13.8922,13.7943,13.8841,177000.0
2008-04-18 13:10:00,17.0,17.03,16.99,17.0,98100.0,13.8759,13.9004,13.8677,13.8759,98100.0
2008-04-18 13:15:00,17.01,17.02,16.99,17.02,58800.0,13.8841,13.8922,13.8677,13.8922,58800.0
2008-04-18 13:20:00,17.02,17.05,17.01,17.05,71300.0,13.8922,13.9167,13.8841,13.9167,71300.0
2008-04-18 13:25:00,17.04,17.08,17.03,17.05,96600.0,13.9086,13.9412,13.9004,13.9167,96600.0
2008-04-18 13:30:00,17.05,17.07,17.03,17.07,60500.0,13.9167,13.933,13.9004,13.933,60500.0
2008-04-18 13:35:00,17.07,17.08,16.98,16.99,72400.0,13.933,13.9412,13.8596,13.8677,72400.0
2008-04-18 13:40:00,16.99,17.0,16.95,16.98,34500.0,13.8677,13.8759,13.8351,13.8596,34500.0
2008-04-18 13:45:00,16.97,17.01,16.97,17.01,123100.0,13.8514,13.8841,13.8514,13.8841,123100.0
2008-04-18 13:50:00,17.01,17.02,16.97,17.0,173500.0,13.8841,13.8922,13.8514,13.8759,173500.0
2008-04-18 13:55:00,17.0,17.02,16.98,16.98,180400.0,13.8759,13.8922,13.8596,13.8596,180400.0
2008-04-18 14:00:00,16.99,16.99,16.88,16.88,70000.0,13.8677,13.8677,13.778,13.778,70000.0
2008-04-18 14:05:00,16.89,16.9,16.77,16.77,132600.0,13.7861,13.7943,13.6882,13.6882,132600.0
2008-04-18 14:10:00,16.78,16.86,16.75,16.83,71100.0,13.6963,13.7616,13.6719,13.7371,71100.0
2008-04-18 14:15:00,16.82,16.84,16.75,16.83,84500.0,13.729,13.7453,13.6719,13.7371,84500.0
2008-04-18 14:20:00,16.83,16.86,16.79,16.81,48800.0,13.7371,13.7616,13.7045,13.7208,48800.0
2008-04-18 14:25:00,16.82,16.82,16.67,16.73,109700.0,13.729,13.729,13.6066,13.6555,109700.0
2008-04-18 14:30:00,16.74,16.75,16.71,16.75,41900.0,13.6637,13.6719,13.6392,13.6719,41900.0
2008-04-18 14:35:00,16.75,16.8,16.74,16.8,63300.0,13.6719,13.7127,13.6637,13.7127,63300.0
2008-04-18 14:40:00,16.8,16.85,16.8,16.84,32800.0,13.7127,13.7535,13.7127,13.7453,32800.0
2008-04-18 14:45:00,16.85,16.89,16.83,16.83,43200.0,13.7535,13.7861,13.7371,13.7371,43200.0
2008-04-18 14:50:00,16.83,16.87,16.81,16.81,29800.0,13.7371,13.7698,13.7208,13.7208,29800.0
2008-04-18 14:55:00,16.81,16.81,16.76,16.77,44900.0,13.7208,13.7208,13.68,13.6882,44900.0
2008-04-18 15:00:00,16.77,16.78,16.74,16.76,57000.0,13.6882,13.6963,13.6637,13.68,57000.0
2008-04-18 15:05:00,16.75,16.8,16.75,16.8,56800.0,13.6719,13.7127,13.6719,13.7127,56800.0
2008-04-18 15:10:00,16.79,16.84,16.79,16.8,63500.0,13.7045,13.7453,13.7045,13.7127,63500.0
2008-04-18 15:15:00,16.8,16.81,16.74,16.74,51500.0,13.7127,13.7208,13.6637,13.6637,51500.0
2008-04-18 15:20:00,16.74,16.76,16.68,16.68,107300.0,13.6637,13.68,13.6147,13.6147,107300.0
2008-04-18 15:25:00,16.68,16.68,16.61,16.61,88300.0,13.6147,13.6147,13.5576,13.5576,88300.0
2008-04-18 15:30:00,16.61,16.72,16.61,16.72,90300.0,13.5576,13.6474,13.5576,13.6474,90300.0
2008-04-18 15:35:00,16.72,16.74,16.69,16.74,71600.0,13.6474,13.6637,13.6229,13.6637,71600.0
2008-04-18 15:40:00,16.74,16.74,16.69,16.7,116000.0,13.6637,13.6637,13.6229,13.631,116000.0
2008-04-18 15:45:00,16.7,16.7,16.62,16.65,117100.0,13.631,13.631,13.5657,13.5902,117100.0
2008-04-18 15:50:00,16.65,16.75,16.64,16.71,156400.0,13.5902,13.6719,13.5821,13.6392,156400.0
2008-04-18 15:55:00,16.7,16.71,16.64,16.69,219300.0,13.631,13.6392,13.5821,13.6229,219300.0
2008-04-21 09:30:00,16.59,16.6,16.47,16.48,54400.0,13.5413,13.5494,13.4433,13.4515,54400.0
2008-04-21 09:35:00,16.48,16.53,16.46,16.48,80200.0,13.4515,13.4923,13.4351,13.4515,80200.0
2008-04-21 09:40:00,16.48,16.49,16.41,16.48,56000.0,13.4515,13.4596,13.3943,13.4515,56000.0
2008-04-21 09:45:00,16.48,16.51,16.44,16.47,37200.0,13.4515,13.476,13.4188,13.4433,37200.0
2008-04-21 09:50:00,16.46,16.47,16.36,16.36,40600.0,13.4351,13.4433,13.3535,13.3535,40600.0
2008-04-21 09:55:00,16.37,16.43,16.34,16.39,120900.0,13.3617,13.4107,13.3372,13.378,120900.0
2008-04-21 10:00:00,16.38,16.4,16.31,16.31,61100.0,13.3698,13.3862,13.3127,13.3127,61100.0
2008-04-21 10:05:00,16.31,16.44,16.26,16.4,154800.0,13.3127,13.4188,13.2719,13.3862,154800.0
2008-04-21 10:10:00,16.39,16.41,16.31,16.34,71900.0,13.378,13.3943,13.3127,13.3372,71900.0
2008-04-21 10:15:00,16.33,16.35,16.3,16.33,40000.0,13.329,13.3454,13.3045,13.329,40000.0
2008-04-21 10:20:00,16.34,16.34,16.28,16.3,29500.0,13.3372,13.3372,13.2882,13.3045,29500.0
2008-04-21 10:25:00,16.3,16.31,16.24,16.28,79500.0,13.3045,13.3127,13.2556,13.2882,79500.0
2008-04-21 10:30:00,16.27,16.3,16.24,16.28,102500.0,13.2801,13.3045,13.2556,13.2882,102500.0
2008-04-21 10:35:00,16.27,16.35,16.26,16.35,149900.0,13.2801,13.3454,13.2719,13.3454,149900.0
2008-04-21 10:40:00,16.35,16.42,16.35,16.36,83300.0,13.3454,13.4025,13.3454,13.3535,83300.0
2008-04-21 10:45:00,16.36,16.38,16.32,16.35,48000.0,13.3535,13.3698,13.3209,13.3454,48000.0
2008-04-21 10:50:00,16.36,16.41,16.31,16.31,41500.0,13.3535,13.3943,13.3127,13.3127,41500.0
2008-04-21 10:55:00,16.31,16.33,16.26,16.26,36800.0,13.3127,13.329,13.2719,13.2719,36800.0
2008-04-21 11:00:00,16.26,16.31,16.24,16.3,48100.0,13.2719,13.3127,13.2556,13.3045,48100.0
2008-04-21 11:05:00,16.29,16.37,16.29,16.36,42800.0,13.2964,13.3617,13.2964,13.3535,42800.0
2008-04-21 11:10:00,16.36,16.4,16.34,16.39,27100.0,13.3535,13.3862,13.3372,13.378,27100.0
2008-04-21 11:15:00,16.39,16.42,16.36,16.42,32100.0,13.378,13.4025,13.3535,13.4025,32100.0
2008-04-21 11:20:00,16.41,16.47,16.41,16.47,81800.0,13.3943,13.4433,13.3943,13.4433,81800.0
2008-04-21 11:25:00,16.47,16.47,16.43,16.43,54200.0,13.4433,13.4433,13.4107,13.4107,54200.0
2008-04-21 11:30:00,16.44,16.5,16.43,16.48,71700.0,13.4188,13.4678,13.4107,13.4515,71700.0
2008-04-21 11:35:00,16.48,16.55,16.48,16.53,71000.0,13.4515,13.5086,13.4515,13.4923,71000.0
2008-04-21 11:40:00,16.52,16.56,16.5,16.5,64800.0,13.4841,13.5168,13.4678,13.4678,64800.0
2008-04-21 11:45:00,16.5,16.53,16.45,16.5,31800.0,13.4678,13.4923,13.427,13.4678,31800.0
2008-04-21 11:50:00,16.5,16.52,16.49,16.49,24900.0,13.4678,13.4841,13.4596,13.4596,24900.0
2008-04-21 11:55:00,16.5,16.52,16.46,16.49,47000.0,13.4678,13.4841,13.4351,13.4596,47000.0
2008-04-21 12:00:00,16.48,16.51,16.46,16.5,24300.0,13.4515,13.476,13.4351,13.4678,24300.0
2008-04-21 12:05:00,16.5,16.52,16.5,16.5,25500.0,13.4678,13.4841,13.4678,13.4678,25500.0
2008-04-21 12:10:00,16.5,16.52,16.47,16.47,40500.0,13.4678,13.4841,13.4433,13.4433,40500.0
2008-04-21 12:15:00,16.47,16.5,16.45,16.46,41800.0,13.4433,13.4678,13.427,13.4351,41800.0
2008-04-21 12:20:00,16.47,16.49,16.45,16.48,34800.0,13.4433,13.4596,13.427,13.4515,34800.0
2008-04-21 12:25:00,16.49,16.5,16.44,16.48,30200.0,13.4596,13.4678,13.4188,13.4515,30200.0
2008-04-21 12:30:00,16.48,16.49,16.47,16.47,30100.0,13.4515,13.4596,13.4433,13.4433,30100.0
2008-04-21 12:35:00,16.48,16.48,16.44,16.48,46700.0,13.4515,13.4515,13.4188,13.4515,46700.0
2008-04-21 12:40:00,16.47,16.56,16.46,16.56,27600.0,13.4433,13.5168,13.4351,13.5168,27600.0
2008-04-21 12:45:00,16.56,16.63,16.55,16.6,43200.0,13.5168,13.5739,13.5086,13.5494,43200.0
2008-04-21 12:50:00,16.62,16.62,16.58,16.6,27900.0,13.5657,13.5657,13.5331,13.5494,27900.0
2008-04-21 12:55:00,16.59,16.61,16.55,16.59,34200.0,13.5413,13.5576,13.5086,13.5413,34200.0
2008-04-21 13:00:00,16.6,16.65,16.58,16.65,44000.0,13.5494,13.5902,13.5331,13.5902,44000.0
2008-04-21 13:05:00,16.65,16.69,16.63,16.69,22900.0,13.5902,13.6229,13.5739,13.6229,22900.0
2008-04-21 13:10:00,16.69,16.69,16.66,16.68,30600.0,13.6229,13.6229,13.5984,13.6147,30600.0
2008-04-21 13:15:00,16.68,16.72,16.67,16.72,37400.0,13.6147,13.6474,13.6066,13.6474,37400.0
2008-04-21 13:20:00,16.71,16.71,16.6,16.6,75300.0,13.6392,13.6392,13.5494,13.5494,75300.0
2008-04-21 13:25:00,16.61,16.61,16.58,16.58,30300.0,13.5576,13.5576,13.5331,13.5331,30300.0
2008-04-21 13:30:00,16.58,16.59,16.56,16.56,20400.0,13.5331,13.5413,13.5168,13.5168,20400.0
2008-04-21 13:35:00,16.56,16.58,16.55,16.57,35900.0,13.5168,13.5331,13.5086,13.5249,35900.0
2008-04-21 13:40:00,16.58,16.59,16.49,16.5,38200.0,13.5331,13.5413,13.4596,13.4678,38200.0
2008-04-21 13:45:00,16.49,16.5,16.44,16.48,33500.0,13.4596,13.4678,13.4188,13.4515,33500.0
2008-04-21 13:50:00,16.48,16.51,16.47,16.5,22900.0,13.4515,13.476,13.4433,13.4678,22900.0
2008-04-21 13:55:00,16.51,16.53,16.5,16.5,21800.0,13.476,13.4923,13.4678,13.4678,21800.0
2008-04-21 14:00:00,16.5,16.51,16.47,16.48,25500.0,13.4678,13.476,13.4433,13.4515,25500.0
2008-04-21 14:05:00,16.48,16.49,16.47,16.49,15500.0,13.4515,13.4596,13.4433,13.4596,15500.0
2008-04-21 14:10:00,16.48,16.51,16.45,16.48,25700.0,13.4515,13.476,13.427,13.4515,25700.0
2008-04-21 14:15:00,16.47,16.5,16.45,16.5,16400.0,13.4433,13.4678,13.427,13.4678,16400.0
2008-04-21 14:20:00,16.5,16.5,16.42,16.44,40400.0,13.4678,13.4678,13.4025,13.4188,40400.0
2008-04-21 14:25:00,16.44,16.52,16.44,16.47,34500.0,13.4188,13.4841,13.4188,13.4433,34500.0
2008-04-21 14:30:00,16.48,16.56,16.47,16.53,40800.0,13.4515,13.5168,13.4433,13.4923,40800.0
2008-04-21 14:35:00,16.54,16.64,16.54,16.62,54500.0,13.5004,13.5821,13.5004,13.5657,54500.0
2008-04-21 14:40:00,16.63,16.64,16.52,16.54,70200.0,13.5739,13.5821,13.4841,13.5004,70200.0
2008-04-21 14:45:00,16.53,16.63,16.53,16.62,129400.0,13.4923,13.5739,13.4923,13.5657,129400.0
2008-04-21 14:50:00,16.6,16.61,16.54,16.56,89100.0,13.5494,13.5576,13.5004,13.5168,89100.0
2008-04-21 14:55:00,16.56,16.57,16.49,16.5,79300.0,13.5168,13.5249,13.4596,13.4678,79300.0
2008-04-21 15:00:00,16.5,16.58,16.5,16.58,116700.0,13.4678,13.5331,13.4678,13.5331,116700.0
2008-04-21 15:05:00,16.58,16.59,16.53,16.56,39900.0,13.5331,13.5413,13.4923,13.5168,39900.0
2008-04-21 15:10:00,16.56,16.62,16.54,16.62,65100.0,13.5168,13.5657,13.5004,13.5657,65100.0
2008-04-21 15:15:00,16.62,16.72,16.62,16.69,96500.0,13.5657,13.6474,13.5657,13.6229,96500.0
2008-04-21 15:20:00,16.68,16.71,16.65,16.69,62200.0,13.6147,13.6392,13.5902,13.6229,62200.0
2008-04-21 15:25:00,16.69,16.73,16.69,16.71,82400.0,13.6229,13.6555,13.6229,13.6392,82400.0
2008-04-21 15:30:00,16.71,16.71,16.66,16.71,139100.0,13.6392,13.6392,13.5984,13.6392,139100.0
2008-04-21 15:35:00,16.71,16.71,16.64,16.69,51500.0,13.6392,13.6392,13.5821,13.6229,51500.0
2008-04-21 15:40:00,16.69,16.74,16.67,16.73,80900.0,13.6229,13.6637,13.6066,13.6555,80900.0
2008-04-21 15:45:00,16.74,16.74,16.67,16.71,60500.0,13.6637,13.6637,13.6066,13.6392,60500.0
2008-04-21 15:50:00,16.71,16.72,16.67,16.72,152100.0,13.6392,13.6474,13.6066,13.6474,152100.0
2008-04-21 15:55:00,16.71,16.72,16.6,16.62,298900.0,13.6392,13.6474,13.5494,13.5657,298900.0
2008-04-22 09:30:00,16.54,16.57,16.34,16.37,49300.0,13.5004,13.5249,13.3372,13.3617,49300.0
2008-04-22 09:35:00,16.35,16.38,16.15,16.23,123000.0,13.3454,13.3698,13.1821,13.2474,123000.0
2008-04-22 09:40:00,16.21,16.26,16.19,16.21,59200.0,13.2311,13.2719,13.2148,13.2311,59200.0
2008-04-22 09:45:00,16.21,16.26,16.19,16.2,105500.0,13.2311,13.2719,13.2148,13.2229,105500.0
2008-04-22 09:50:00,16.19,16.23,16.15,16.17,94700.0,13.2148,13.2474,13.1821,13.1984,94700.0
2008-04-22 09:55:00,16.18,16.31,16.09,16.12,103800.0,13.2066,13.3127,13.1331,13.1576,103800.0
2008-04-22 10:00:00,16.12,16.53,16.11,16.44,269200.0,13.1576,13.4923,13.1495,13.4188,269200.0
2008-04-22 10:05:00,16.43,16.65,16.43,16.65,105800.0,13.4107,13.5902,13.4107,13.5902,105800.0
2008-04-22 10:10:00,16.65,16.72,16.59,16.65,95600.0,13.5902,13.6474,13.5413,13.5902,95600.0
2008-04-22 10:15:00,16.64,16.64,16.54,16.6,72200.0,13.5821,13.5821,13.5004,13.5494,72200.0
2008-04-22 10:20:00,16.59,16.6,16.4,16.42,75000.0,13.5413,13.5494,13.3862,13.4025,75000.0
2008-04-22 10:25:00,16.4,16.46,16.33,16.42,69500.0,13.3862,13.4351,13.329,13.4025,69500.0
2008-04-22 10:30:00,16.42,16.43,16.36,16.39,27700.0,13.4025,13.4107,13.3535,13.378,27700.0
2008-04-22 10:35:00,16.39,16.41,16.3,16.35,42300.0,13.378,13.3943,13.3045,13.3454,42300.0
2008-04-22 10:40:00,16.35,16.45,16.35,16.45,37800.0,13.3454,13.427,13.3454,13.427,37800.0
2008-04-22 10:45:00,16.45,16.49,16.42,16.49,20600.0,13.427,13.4596,13.4025,13.4596,20600.0
2008-04-22 10:50:00,16.48,16.5,16.43,16.49,55900.0,13.4515,13.4678,13.4107,13.4596,55900.0
2008-04-22 10:55:00,16.51,16.61,16.47,16.61,73400.0,13.476,13.5576,13.4433,13.5576,73400.0
2008-04-22 11:00:00,16.61,16.78,16.59,16.67,81400.0,13.5576,13.6963,13.5413,13.6066,81400.0
2008-04-22 11:05:00,16.65,16.69,16.57,16.63,97100.0,13.5902,13.6229,13.5249,13.5739,97100.0
2008-04-22 11:10:00,16.63,16.67,16.58,16.63,37200.0,13.5739,13.6066,13.5331,13.5739,37200.0
2008-04-22 11:15:00,16.63,16.65,16.56,16.56,33300.0,13.5739,13.5902,13.5168,13.5168,33300.0
2008-04-22 11:20:00,16.56,16.58,16.47,16.47,21000.0,13.5168,13.5331,13.4433,13.4433,21000.0
2008-04-22 11:25:00,16.47,16.54,16.44,16.5,37900.0,13.4433,13.5004,13.4188,13.4678,37900.0
2008-04-22 11:30:00,16.5,16.55,16.46,16.49,58600.0,13.4678,13.5086,13.4351,13.4596,58600.0
2008-04-22 11:35:00,16.48,16.48,16.42,16.46,66700.0,13.4515,13.4515,13.4025,13.4351,66700.0
2008-04-22 11:40:00,16.45,16.5,16.44,16.46,23800.0,13.427,13.4678,13.4188,13.4351,23800.0
2008-04-22 11:45:00,16.46,16.55,16.38,16.38,51400.0,13.4351,13.5086,13.3698,13.3698,51400.0
2008-04-22 11:50:00,16.39,16.44,16.33,16.35,38400.0,13.378,13.4188,13.329,13.3454,38400.0
2008-04-22 11:55:00,16.35,16.37,16.32,16.36,38500.0,13.3454,13.3617,13.3209,13.3535,38500.0
2008-04-22 12:00:00,16.36,16.39,16.36,16.36,25600.0,13.3535,13.378,13.3535,13.3535,25600.0
2008-04-22 12:05:00,16.36,16.37,16.32,16.32,42700.0,13.3535,13.3617,13.3209,13.3209,42700.0
2008-04-22 12:10:00,16.32,16.35,16.31,16.35,20100.0,13.3209,13.3454,13.3127,13.3454,20100.0
2008-04-22 12:15:00,16.35,16.36,16.32,16.35,27700.0,13.3454,13.3535,13.3209,13.3454,27700.0
2008-04-22 12:20:00,16.35,16.38,16.33,16.36,34700.0,13.3454,13.3698,13.329,13.3535,34700.0
2008-04-22 12:25:00,16.36,16.36,16.25,16.29,45400.0,13.3535,13.3535,13.2637,13.2964,45400.0
2008-04-22 12:30:00,16.28,16.31,16.26,16.29,34100.0,13.2882,13.3127,13.2719,13.2964,34100.0
2008-04-22 12:35:00,16.29,16.33,16.25,16.32,89900.0,13.2964,13.329,13.2637,13.3209,89900.0
2008-04-22 12:40:00,16.32,16.38,16.31,16.31,35300.0,13.3209,13.3698,13.3127,13.3127,35300.0
2008-04-22 12:45:00,16.31,16.32,16.25,16.28,53500.0,13.3127,13.3209,13.2637,13.2882,53500.0
2008-04-22 12:50:00,16.27,16.29,16.23,16.27,75900.0,13.2801,13.2964,13.2474,13.2801,75900.0
2008-04-22 12:55:00,16.27,16.28,16.21,16.22,45400.0,13.2801,13.2882,13.2311,13.2392,45400.0
2008-04-22 13:00:00,16.22,16.32,16.21,16.32,38100.0,13.2392,13.3209,13.2311,13.3209,38100.0
2008-04-22 13:05:00,16.31,16.36,16.29,16.35,36100.0,13.3127,13.3535,13.2964,13.3454,36100.0
2008-04-22 13:10:00,16.34,16.4,16.34,16.36,28600.0,13.3372,13.3862,13.3372,13.3535,28600.0
2008-04-22 13:15:00,16.37,16.45,16.36,16.41,59600.0,13.3617,13.427,13.3535,13.3943,59600.0
2008-04-22 13:20:00,16.41,16.49,16.41,16.47,69700.0,13.3943,13.4596,13.3943,13.4433,69700.0
2008-04-22 13:25:00,16.47,16.54,16.45,16.46,52700.0,13.4433,13.5004,13.427,13.4351,52700.0
2008-04-22 13:30:00,16.46,16.48,16.37,16.37,75400.0,13.4351,13.4515,13.3617,13.3617,75400.0
2008-04-22 13:35:00,16.37,16.4,16.37,16.39,22700.0,13.3617,13.3862,13.3617,13.378,22700.0
2008-04-22 13:40:00,16.39,16.4,16.34,16.34,35100.0,13.378,13.3862,13.3372,13.3372,35100.0
2008-04-22 13:45:00,16.34,16.36,16.3,16.3,123100.0,13.3372,13.3535,13.3045,13.3045,123100.0
2008-04-22 13:50:00,16.3,16.36,16.3,16.36,50000.0,13.3045,13.3535,13.3045,13.3535,50000.0
2008-04-22 13:55:00,16.36,16.36,16.32,16.33,25200.0,13.3535,13.3535,13.3209,13.329,25200.0
2008-04-22 14:00:00,16.32,16.33,16.24,16.24,61100.0,13.3209,13.329,13.2556,13.2556,61100.0
2008-04-22 14:05:00,16.24,16.26,16.22,16.24,77500.0,13.2556,13.2719,13.2392,13.2556,77500.0
2008-04-22 14:10:00,16.23,16.26,16.16,16.19,82700.0,13.2474,13.2719,13.1903,13.2148,82700.0
2008-04-22 14:15:00,16.18,16.22,16.15,16.16,69400.0,13.2066,13.2392,13.1821,13.1903,69400.0
2008-04-22 14:20:00,16.16,16.26,16.15,16.25,58700.0,13.1903,13.2719,13.1821,13.2637,58700.0
2008-04-22 14:25:00,16.25,16.25,16.18,16.2,102400.0,13.2637,13.2637,13.2066,13.2229,102400.0
2008-04-22 14:30:00,16.2,16.27,16.19,16.21,59100.0,13.2229,13.2801,13.2148,13.2311,59100.0
2008-04-22 14:35:00,16.21,16.27,16.18,16.19,50500.0,13.2311,13.2801,13.2066,13.2148,50500.0
2008-04-22 14:40:00,16.19,16.2,16.15,16.19,52600.0,13.2148,13.2229,13.1821,13.2148,52600.0
2008-04-22 14:45:00,16.19,16.2,16.16,16.16,52800.0,13.2148,13.2229,13.1903,13.1903,52800.0
2008-04-22 14:50:00,16.16,16.18,16.13,16.13,95000.0,13.1903,13.2066,13.1658,13.1658,95000.0
2008-04-22 14:55:00,16.12,16.15,16.09,16.12,60200.0,13.1576,13.1821,13.1331,13.1576,60200.0
2008-04-22 15:00:00,16.12,16.14,16.1,16.11,36300.0,13.1576,13.174,13.1413,13.1495,36300.0
2008-04-22 15:05:00,16.12,16.21,16.12,16.18,75000.0,13.1576,13.2311,13.1576,13.2066,75000.0
2008-04-22 15:10:00,16.18,16.2,16.15,16.17,49700.0,13.2066,13.2229,13.1821,13.1984,49700.0
2008-04-22 15:15:00,16.17,16.18,16.15,16.18,37500.0,13.1984,13.2066,13.1821,13.2066,37500.0
2008-04-22 15:20:00,16.18,16.2,16.15,16.18,44600.0,13.2066,13.2229,13.1821,13.2066,44600.0
2008-04-22 15:25:00,16.17,16.2,16.14,16.18,62700.0,13.1984,13.2229,13.174,13.2066,62700.0
2008-04-22 15:30:00,16.18,16.2,16.13,16.14,79100.0,13.2066,13.2229,13.1658,13.174,79100.0
2008-04-22 15:35:00,16.14,16.15,16.08,16.09,99800.0,13.174,13.1821,13.125,13.1331,99800.0
2008-04-22 15:40:00,16.09,16.13,16.09,16.1,58900.0,13.1331,13.1658,13.1331,13.1413,58900.0
2008-04-22 15:45:00,16.11,16.2,16.08,16.18,144000.0,13.1495,13.2229,13.125,13.2066,144000.0
2008-04-22 15:50:00,16.17,16.3,16.16,16.28,240700.0,13.1984,13.3045,13.1903,13.2882,240700.0
2008-04-22 15:55:00,16.28,16.3,16.21,16.22,185700.0,13.2882,13.3045,13.2311,13.2392,185700.0
2008-04-23 09:30:00,16.3,16.3,16.21,16.29,59500.0,13.3045,13.3045,13.2311,13.2964,59500.0
2008-04-23 09:35:00,16.29,16.41,16.17,16.19,69300.0,13.2964,13.3943,13.1984,13.2148,69300.0
2008-04-23 09:40:00,16.2,16.2,16.02,16.06,134800.0,13.2229,13.2229,13.076,13.1087,134800.0
2008-04-23 09:45:00,16.06,16.09,16.0,16.06,127800.0,13.1087,13.1331,13.0597,13.1087,127800.0
2008-04-23 09:50:00,16.05,16.14,16.0,16.12,72200.0,13.1005,13.174,13.0597,13.1576,72200.0
2008-04-23 09:55:00,16.11,16.13,16.05,16.07,70400.0,13.1495,13.1658,13.1005,13.1168,70400.0
2008-04-23 10:00:00,16.06,16.15,16.03,16.11,87900.0,13.1087,13.1821,13.0842,13.1495,87900.0
2008-04-23 10:05:00,16.1,16.19,16.08,16.16,135000.0,13.1413,13.2148,13.125,13.1903,135000.0
2008-04-23 10:10:00,16.17,16.18,16.12,16.12,92600.0,13.1984,13.2066,13.1576,13.1576,92600.0
2008-04-23 10:15:00,16.14,16.27,16.12,16.24,146800.0,13.174,13.2801,13.1576,13.2556,146800.0
2008-04-23 10:20:00,16.24,16.33,16.24,16.33,270400.0,13.2556,13.329,13.2556,13.329,270400.0
2008-04-23 10:25:00,16.32,16.33,16.21,16.28,211800.0,13.3209,13.329,13.2311,13.2882,211800.0
2008-04-23 10:30:00,16.29,16.34,16.25,16.26,73400.0,13.2964,13.3372,13.2637,13.2719,73400.0
2008-04-23 10:35:00,16.27,16.35,16.26,16.34,123500.0,13.2801,13.3454,13.2719,13.3372,123500.0
2008-04-23 10:40:00,16.34,16.4,16.22,16.22,129700.0,13.3372,13.3862,13.2392,13.2392,129700.0
2008-04-23 10:45:00,16.21,16.29,16.19,16.2,72800.0,13.2311,13.2964,13.2148,13.2229,72800.0
2008-04-23 10:50:00,16.21,16.27,16.19,16.27,79000.0,13.2311,13.2801,13.2148,13.2801,79000.0
2008-04-23 10:55:00,16.26,16.29,16.21,16.21,67100.0,13.2719,13.2964,13.2311,13.2311,67100.0
2008-04-23 11:00:00,16.21,16.22,16.13,16.15,82000.0,13.2311,13.2392,13.1658,13.1821,82000.0
2008-04-23 11:05:00,16.15,16.15,16.03,16.03,116600.0,13.1821,13.1821,13.0842,13.0842,116600.0
2008-04-23 11:10:00,16.04,16.05,16.03,16.04,81400.0,13.0923,13.1005,13.0842,13.0923,81400.0
2008-04-23 11:15:00,16.05,16.05,15.98,15.99,87900.0,13.1005,13.1005,13.0434,13.0515,87900.0
2008-04-23 11:20:00,15.98,16.01,15.98,15.99,60000.0,13.0434,13.0678,13.0434,13.0515,60000.0
2008-04-23 11:25:00,16.0,16.04,15.98,16.02,86500.0,13.0597,13.0923,13.0434,13.076,86500.0
2008-04-23 11:30:00,16.04,16.08,16.02,16.06,44400.0,13.0923,13.125,13.076,13.1087,44400.0
2008-04-23 11:35:00,16.06,16.07,16.03,16.04,40600.0,13.1087,13.1168,13.0842,13.0923,40600.0
2008-04-23 11:40:00,16.05,16.07,15.99,15.99,83600.0,13.1005,13.1168,13.0515,13.0515,83600.0
2008-04-23 11:45:00,15.98,16.08,15.98,16.07,65300.0,13.0434,13.125,13.0434,13.1168,65300.0
2008-04-23 11:50:00,16.08,16.08,16.04,16.05,48400.0,13.125,13.125,13.0923,13.1005,48400.0
2008-04-23 11:55:00,16.05,16.06,15.96,15.97,64200.0,13.1005,13.1087,13.027,13.0352,64200.0
2008-04-23 12:00:00,15.96,15.96,15.87,15.89,82200.0,13.027,13.027,12.9536,12.9699,82200.0
2008-04-23 12:05:00,15.88,15.89,15.84,15.84,50800.0,12.9617,12.9699,12.9291,12.9291,50800.0
2008-04-23 12:10:00,15.84,15.84,15.78,15.8,63600.0,12.9291,12.9291,12.8801,12.8964,63600.0
2008-04-23 12:15:00,15.8,15.85,15.77,15.78,91500.0,12.8964,12.9372,12.8719,12.8801,91500.0
2008-04-23 12:20:00,15.79,15.79,15.64,15.64,104900.0,12.8883,12.8883,12.7658,12.7658,104900.0
2008-04-23 12:25:00,15.64,15.71,15.63,15.65,77700.0,12.7658,12.823,12.7577,12.774,77700.0
2008-04-23 12:30:00,15.65,15.7,15.59,15.59,64000.0,12.774,12.8148,12.725,12.725,64000.0
2008-04-23 12:35:00,15.58,15.63,15.53,15.63,56500.0,12.7169,12.7577,12.6761,12.7577,56500.0
2008-04-23 12:40:00,15.63,15.69,15.62,15.67,38400.0,12.7577,12.8066,12.7495,12.7903,38400.0
2008-04-23 12:45:00,15.68,15.68,15.62,15.66,52300.0,12.7985,12.7985,12.7495,12.7822,52300.0
2008-04-23 12:50:00,15.66,15.75,15.66,15.74,96600.0,12.7822,12.8556,12.7822,12.8475,96600.0
2008-04-23 12:55:00,15.74,15.74,15.69,15.71,22900.0,12.8475,12.8475,12.8066,12.823,22900.0
2008-04-23 13:00:00,15.71,15.79,15.71,15.79,70300.0,12.823,12.8883,12.823,12.8883,70300.0
2008-04-23 13:05:00,15.79,15.8,15.73,15.76,58000.0,12.8883,12.8964,12.8393,12.8638,58000.0
2008-04-23 13:10:00,15.75,15.82,15.72,15.82,84200.0,12.8556,12.9128,12.8311,12.9128,84200.0
2008-04-23 13:15:00,15.81,15.82,15.71,15.71,56000.0,12.9046,12.9128,12.823,12.823,56000.0
2008-04-23 13:20:00,15.71,15.8,15.7,15.8,36300.0,12.823,12.8964,12.8148,12.8964,36300.0
2008-04-23 13:25:00,15.8,15.82,15.79,15.81,18100.0,12.8964,12.9128,12.8883,12.9046,18100.0
2008-04-23 13:30:00,15.81,15.81,15.77,15.79,23900.0,12.9046,12.9046,12.8719,12.8883,23900.0
2008-04-23 13:35:00,15.79,15.81,15.74,15.76,37400.0,12.8883,12.9046,12.8475,12.8638,37400.0
2008-04-23 13:40:00,15.77,15.78,15.75,15.76,69700.0,12.8719,12.8801,12.8556,12.8638,69700.0
2008-04-23 13:45:00,15.76,15.83,15.75,15.83,47300.0,12.8638,12.9209,12.8556,12.9209,47300.0
2008-04-23 13:50:00,15.82,15.89,15.82,15.86,48500.0,12.9128,12.9699,12.9128,12.9454,48500.0
2008-04-23 13:55:00,15.86,15.87,15.81,15.85,40300.0,12.9454,12.9536,12.9046,12.9372,40300.0
2008-04-23 14:00:00,15.84,15.88,15.8,15.82,73600.0,12.9291,12.9617,12.8964,12.9128,73600.0
2008-04-23 14:05:00,15.81,15.84,15.8,15.82,35800.0,12.9046,12.9291,12.8964,12.9128,35800.0
2008-04-23 14:10:00,15.81,15.9,15.79,15.85,90900.0,12.9046,12.9781,12.8883,12.9372,90900.0
2008-04-23 14:15:00,15.85,15.88,15.85,15.87,32400.0,12.9372,12.9617,12.9372,12.9536,32400.0
2008-04-23 14:20:00,15.88,15.89,15.81,15.81,30500.0,12.9617,12.9699,12.9046,12.9046,30500.0
2008-04-23 14:25:00,15.81,15.84,15.79,15.82,42000.0,12.9046,12.9291,12.8883,12.9128,42000.0
2008-04-23 14:30:00,15.82,15.9,15.81,15.88,116100.0,12.9128,12.9781,12.9046,12.9617,116100.0
2008-04-23 14:35:00,15.89,15.91,15.79,15.79,71300.0,12.9699,12.9862,12.8883,12.8883,71300.0
2008-04-23 14:40:00,15.8,15.83,15.79,15.8,65000.0,12.8964,12.9209,12.8883,12.8964,65000.0
2008-04-23 14:45:00,15.8,15.86,15.8,15.85,32600.0,12.8964,12.9454,12.8964,12.9372,32600.0
2008-04-23 14:50:00,15.85,15.87,15.82,15.83,73900.0,12.9372,12.9536,12.9128,12.9209,73900.0
2008-04-23 14:55:00,15.82,15.86,15.8,15.8,84200.0,12.9128,12.9454,12.8964,12.8964,84200.0
2008-04-23 15:00:00,15.79,15.91,15.79,15.89,98400.0,12.8883,12.9862,12.8883,12.9699,98400.0
2008-04-23 15:05:00,15.9,15.94,15.87,15.94,76700.0,12.9781,13.0107,12.9536,13.0107,76700.0
2008-04-23 15:10:00,15.94,16.0,15.91,15.99,102900.0,13.0107,13.0597,12.9862,13.0515,102900.0
2008-04-23 15:15:00,15.99,16.02,15.96,15.96,88900.0,13.0515,13.076,13.027,13.027,88900.0
2008-04-23 15:20:00,15.97,16.0,15.97,15.99,58900.0,13.0352,13.0597,13.0352,13.0515,58900.0
2008-04-23 15:25:00,15.98,16.0,15.85,15.85,105900.0,13.0434,13.0597,12.9372,12.9372,105900.0
2008-04-23 15:30:00,15.86,15.9,15.84,15.9,59200.0,12.9454,12.9781,12.9291,12.9781,59200.0
2008-04-23 15:35:00,15.9,15.9,15.86,15.9,87900.0,12.9781,12.9781,12.9454,12.9781,87900.0
2008-04-23 15:40:00,15.9,15.9,15.79,15.85,166300.0,12.9781,12.9781,12.8883,12.9372,166300.0
2008-04-23 15:45:00,15.84,15.85,15.71,15.78,219200.0,12.9291,12.9372,12.823,12.8801,219200.0
2008-04-23 15:50:00,15.78,15.81,15.73,15.79,150100.0,12.8801,12.9046,12.8393,12.8883,150100.0
2008-04-23 15:55:00,15.79,15.88,15.79,15.86,173500.0,12.8883,12.9617,12.8883,12.9454,173500.0
2008-04-24 09:30:00,15.84,16.17,15.84,16.13,66400.0,12.9291,13.1984,12.9291,13.1658,66400.0
2008-04-24 09:35:00,16.13,16.14,15.96,16.09,54300.0,13.1658,13.174,13.027,13.1331,54300.0
2008-04-24 09:40:00,16.08,16.2,15.99,16.2,72400.0,13.125,13.2229,13.0515,13.2229,72400.0
2008-04-24 09:45:00,16.2,16.2,16.03,16.03,75100.0,13.2229,13.2229,13.0842,13.0842,75100.0
2008-04-24 09:50:00,16.03,16.14,15.91,16.13,131500.0,13.0842,13.174,12.9862,13.1658,131500.0
2008-04-24 09:55:00,16.13,16.17,15.99,16.11,128000.0,13.1658,13.1984,13.0515,13.1495,128000.0
2008-04-24 10:00:00,16.11,16.11,15.59,15.6,215300.0,13.1495,13.1495,12.725,12.7332,215300.0
2008-04-24 10:05:00,15.61,15.78,15.58,15.63,155600.0,12.7413,12.8801,12.7169,12.7577,155600.0
2008-04-24 10:10:00,15.62,15.8,15.62,15.72,124800.0,12.7495,12.8964,12.7495,12.8311,124800.0
2008-04-24 10:15:00,15.71,15.71,15.61,15.63,137400.0,12.823,12.823,12.7413,12.7577,137400.0
2008-04-24 10:20:00,15.63,15.63,15.4,15.43,270400.0,12.7577,12.7577,12.5699,12.5944,270400.0
2008-04-24 10:25:00,15.42,15.43,15.32,15.42,168200.0,12.5863,12.5944,12.5046,12.5863,168200.0
2008-04-24 10:30:00,15.42,15.57,15.41,15.51,173300.0,12.5863,12.7087,12.5781,12.6597,173300.0
2008-04-24 10:35:00,15.49,15.57,15.47,15.57,134900.0,12.6434,12.7087,12.6271,12.7087,134900.0
2008-04-24 10:40:00,15.58,15.72,15.58,15.65,109700.0,12.7169,12.8311,12.7169,12.774,109700.0
2008-04-24 10:45:00,15.65,15.66,15.61,15.66,50500.0,12.774,12.7822,12.7413,12.7822,50500.0
2008-04-24 10:50:00,15.66,15.71,15.61,15.62,103400.0,12.7822,12.823,12.7413,12.7495,103400.0
2008-04-24 10:55:00,15.62,15.62,15.51,15.52,71900.0,12.7495,12.7495,12.6597,12.6679,71900.0
2008-04-24 11:00:00,15.52,15.65,15.52,15.64,51800.0,12.6679,12.774,12.6679,12.7658,51800.0
2008-04-24 11:05:00,15.63,15.75,15.63,15.75,47000.0,12.7577,12.8556,12.7577,12.8556,47000.0
2008-04-24 11:10:00,15.75,15.87,15.74,15.87,86400.0,12.8556,12.9536,12.8475,12.9536,86400.0
2008-04-24 11:15:00,15.87,16.03,15.87,16.0,124800.0,12.9536,13.0842,12.9536,13.0597,124800.0
2008-04-24 11:20:00,16.01,16.06,15.93,16.06,84600.0,13.0678,13.1087,13.0025,13.1087,84600.0
2008-04-24 11:25:00,16.06,16.14,16.05,16.13,76400.0,13.1087,13.174,13.1005,13.1658,76400.0
2008-04-24 11:30:00,16.14,16.18,16.08,16.18,80600.0,13.174,13.2066,13.125,13.2066,80600.0
2008-04-24 11:35:00,16.17,16.25,16.17,16.21,93300.0,13.1984,13.2637,13.1984,13.2311,93300.0
2008-04-24 11:40:00,16.21,16.22,16.15,16.21,66800.0,13.2311,13.2392,13.1821,13.2311,66800.0
2008-04-24 11:45:00,16.2,16.25,16.12,16.23,78600.0,13.2229,13.2637,13.1576,13.2474,78600.0
2008-04-24 11:50:00,16.23,16.31,16.23,16.26,106600.0,13.2474,13.3127,13.2474,13.2719,106600.0
2008-04-24 11:55:00,16.27,16.27,16.19,16.22,68200.0,13.2801,13.2801,13.2148,13.2392,68200.0
2008-04-24 12:00:00,16.22,16.23,16.16,16.19,54800.0,13.2392,13.2474,13.1903,13.2148,54800.0
2008-04-24 12:05:00,16.19,16.32,16.17,16.3,76400.0,13.2148,13.3209,13.1984,13.3045,76400.0
2008-04-24 12:10:00,16.3,16.37,16.27,16.36,52800.0,13.3045,13.3617,13.2801,13.3535,52800.0
2008-04-24 12:15:00,16.36,16.38,16.32,16.36,70500.0,13.3535,13.3698,13.3209,13.3535,70500.0
2008-04-24 12:20:00,16.37,16.38,16.34,16.36,31200.0,13.3617,13.3698,13.3372,13.3535,31200.0
2008-04-24 12:25:00,16.36,16.37,16.29,16.3,44300.0,13.3535,13.3617,13.2964,13.3045,44300.0
2008-04-24 12:30:00,16.31,16.34,16.28,16.32,66100.0,13.3127,13.3372,13.2882,13.3209,66100.0
2008-04-24 12:35:00,16.33,16.41,16.33,16.4,118300.0,13.329,13.3943,13.329,13.3862,118300.0
2008-04-24 12:40:00,16.4,16.5,16.37,16.42,118800.0,13.3862,13.4678,13.3617,13.4025,118800.0
2008-04-24 12:45:00,16.42,16.48,16.38,16.45,83100.0,13.4025,13.4515,13.3698,13.427,83100.0
2008-04-24 12:50:00,16.46,16.46,16.39,16.39,33500.0,13.4351,13.4351,13.378,13.378,33500.0
2008-04-24 12:55:00,16.39,16.46,16.39,16.44,65400.0,13.378,13.4351,13.378,13.4188,65400.0
2008-04-24 13:00:00,16.45,16.5,16.44,16.5,41800.0,13.427,13.4678,13.4188,13.4678,41800.0
2008-04-24 13:05:00,16.5,16.53,16.47,16.51,50400.0,13.4678,13.4923,13.4433,13.476,50400.0
2008-04-24 13:10:00,16.51,16.57,16.51,16.55,47200.0,13.476,13.5249,13.476,13.5086,47200.0
2008-04-24 13:15:00,16.54,16.6,16.54,16.58,71100.0,13.5004,13.5494,13.5004,13.5331,71100.0
2008-04-24 13:20:00,16.58,16.63,16.53,16.56,71700.0,13.5331,13.5739,13.4923,13.5168,71700.0
2008-04-24 13:25:00,16.54,16.63,16.51,16.61,70800.0,13.5004,13.5739,13.476,13.5576,70800.0
2008-04-24 13:30:00,16.61,16.69,16.61,16.67,71000.0,13.5576,13.6229,13.5576,13.6066,71000.0
2008-04-24 13:35:00,16.69,16.78,16.66,16.74,139300.0,13.6229,13.6963,13.5984,13.6637,139300.0
2008-04-24 13:40:00,16.74,16.85,16.74,16.84,99700.0,13.6637,13.7535,13.6637,13.7453,99700.0
2008-04-24 13:45:00,16.84,16.9,16.82,16.89,112000.0,13.7453,13.7943,13.729,13.7861,112000.0
2008-04-24 13:50:00,16.89,16.91,16.87,16.89,97600.0,13.7861,13.8024,13.7698,13.7861,97600.0
2008-04-24 13:55:00,16.89,16.93,16.89,16.93,111100.0,13.7861,13.8188,13.7861,13.8188,111100.0
2008-04-24 14:00:00,16.93,16.95,16.93,16.95,79600.0,13.8188,13.8351,13.8188,13.8351,79600.0
2008-04-24 14:05:00,16.95,17.07,16.94,17.06,162500.0,13.8351,13.933,13.8269,13.9249,162500.0
2008-04-24 14:10:00,17.06,17.09,17.05,17.08,100700.0,13.9249,13.9494,13.9167,13.9412,100700.0
2008-04-24 14:15:00,17.07,17.12,17.07,17.12,149000.0,13.933,13.9739,13.933,13.9739,149000.0
2008-04-24 14:20:00,17.12,17.16,17.11,17.16,118500.0,13.9739,14.0065,13.9657,14.0065,118500.0
2008-04-24 14:25:00,17.14,17.15,17.05,17.09,195900.0,13.9902,13.9983,13.9167,13.9494,195900.0
2008-04-24 14:30:00,17.07,17.09,16.91,16.94,165400.0,13.933,13.9494,13.8024,13.8269,165400.0
2008-04-24 14:35:00,16.95,16.97,16.82,16.9,167700.0,13.8351,13.8514,13.729,13.7943,167700.0
2008-04-24 14:40:00,16.9,16.91,16.87,16.9,79500.0,13.7943,13.8024,13.7698,13.7943,79500.0
2008-04-24 14:45:00,16.9,16.99,16.89,16.93,78300.0,13.7943,13.8677,13.7861,13.8188,78300.0
2008-04-24 14:50:00,16.93,16.93,16.87,16.9,52300.0,13.8188,13.8188,13.7698,13.7943,52300.0
2008-04-24 14:55:00,16.9,16.93,16.86,16.92,42100.0,13.7943,13.8188,13.7616,13.8106,42100.0
2008-04-24 15:00:00,16.93,16.97,16.9,16.96,61500.0,13.8188,13.8514,13.7943,13.8433,61500.0
2008-04-24 15:05:00,16.97,16.98,16.93,16.96,74000.0,13.8514,13.8596,13.8188,13.8433,74000.0
2008-04-24 15:10:00,16.96,16.97,16.86,16.87,119300.0,13.8433,13.8514,13.7616,13.7698,119300.0
2008-04-24 15:15:00,16.88,16.88,16.77,16.8,178000.0,13.778,13.778,13.6882,13.7127,178000.0
2008-04-24 15:20:00,16.8,16.84,16.72,16.73,106600.0,13.7127,13.7453,13.6474,13.6555,106600.0
2008-04-24 15:25:00,16.73,16.79,16.71,16.73,132900.0,13.6555,13.7045,13.6392,13.6555,132900.0
2008-04-24 15:30:00,16.73,16.77,16.67,16.77,109000.0,13.6555,13.6882,13.6066,13.6882,109000.0
2008-04-24 15:35:00,16.76,16.8,16.73,16.76,78300.0,13.68,13.7127,13.6555,13.68,78300.0
2008-04-24 15:40:00,16.76,16.78,16.65,16.66,167500.0,13.68,13.6963,13.5902,13.5984,167500.0
2008-04-24 15:45:00,16.66,16.78,16.65,16.78,150400.0,13.5984,13.6963,13.5902,13.6963,150400.0
2008-04-24 15:50:00,16.77,16.87,16.76,16.82,233300.0,13.6882,13.7698,13.68,13.729,233300.0
2008-04-24 15:55:00,16.82,16.83,16.74,16.75,231500.0,13.729,13.7371,13.6637,13.6719,231500.0
2008-04-25 09:30:00,16.79,17.0,16.73,16.84,85300.0,13.7045,13.8759,13.6555,13.7453,85300.0
2008-04-25 09:35:00,16.84,16.85,16.72,16.83,49300.0,13.7453,13.7535,13.6474,13.7371,49300.0
2008-04-25 09:40:00,16.85,17.05,16.83,17.05,112500.0,13.7535,13.9167,13.7371,13.9167,112500.0
2008-04-25 09:45:00,17.04,17.05,16.77,16.78,85600.0,13.9086,13.9167,13.6882,13.6963,85600.0
2008-04-25 09:50:00,16.78,16.82,16.61,16.65,120000.0,13.6963,13.729,13.5576,13.5902,120000.0
2008-04-25 09:55:00,16.64,16.65,16.54,16.6,97600.0,13.5821,13.5902,13.5004,13.5494,97600.0
2008-04-25 10:00:00,16.61,16.77,16.61,16.69,94700.0,13.5576,13.6882,13.5576,13.6229,94700.0
2008-04-25 10:05:00,16.69,16.86,16.68,16.84,76800.0,13.6229,13.7616,13.6147,13.7453,76800.0
2008-04-25 10:10:00,16.84,16.91,16.78,16.88,67600.0,13.7453,13.8024,13.6963,13.778,67600.0
2008-04-25 10:15:00,16.89,16.89,16.76,16.8,49600.0,13.7861,13.7861,13.68,13.7127,49600.0
2008-04-25 10:20:00,16.8,16.89,16.79,16.85,68000.0,13.7127,13.7861,13.7045,13.7535,68000.0
2008-04-25 10:25:00,16.85,16.85,16.7,16.74,39000.0,13.7535,13.7535,13.631,13.6637,39000.0
2008-04-25 10:30:00,16.76,16.79,16.7,16.78,67900.0,13.68,13.7045,13.631,13.6963,67900.0
2008-04-25 10:35:00,16.76,16.77,16.65,16.65,107800.0,13.68,13.6882,13.5902,13.5902,107800.0
2008-04-25 10:40:00,16.66,16.75,16.59,16.7,249500.0,13.5984,13.6719,13.5413,13.631,249500.0
2008-04-25 10:45:00,16.71,16.8,16.7,16.75,61000.0,13.6392,13.7127,13.631,13.6719,61000.0
2008-04-25 10:50:00,16.75,16.84,16.7,16.74,58300.0,13.6719,13.7453,13.631,13.6637,58300.0
2008-04-25 10:55:00,16.73,16.74,16.64,16.65,42300.0,13.6555,13.6637,13.5821,13.5902,42300.0
2008-04-25 11:00:00,16.66,16.71,16.64,16.68,43200.0,13.5984,13.6392,13.5821,13.6147,43200.0
2008-04-25 11:05:00,16.68,16.69,16.61,16.64,41200.0,13.6147,13.6229,13.5576,13.5821,41200.0
2008-04-25 11:10:00,16.64,16.65,16.52,16.54,75500.0,13.5821,13.5902,13.4841,13.5004,75500.0
2008-04-25 11:15:00,16.53,16.54,16.43,16.43,66100.0,13.4923,13.5004,13.4107,13.4107,66100.0
2008-04-25 11:20:00,16.43,16.48,16.37,16.39,64500.0,13.4107,13.4515,13.3617,13.378,64500.0
2008-04-25 11:25:00,16.39,16.49,16.38,16.48,58000.0,13.378,13.4596,13.3698,13.4515,58000.0
2008-04-25 11:30:00,16.48,16.53,16.43,16.43,31800.0,13.4515,13.4923,13.4107,13.4107,31800.0
2008-04-25 11:35:00,16.43,16.45,16.37,16.44,44500.0,13.4107,13.427,13.3617,13.4188,44500.0
2008-04-25 11:40:00,16.43,16.55,16.39,16.5,42300.0,13.4107,13.5086,13.378,13.4678,42300.0
2008-04-25 11:45:00,16.5,16.59,16.5,16.56,37400.0,13.4678,13.5413,13.4678,13.5168,37400.0
2008-04-25 11:50:00,16.56,16.64,16.54,16.62,44200.0,13.5168,13.5821,13.5004,13.5657,44200.0
2008-04-25 11:55:00,16.64,16.73,16.56,16.73,84100.0,13.5821,13.6555,13.5168,13.6555,84100.0
2008-04-25 12:00:00,16.73,16.73,16.66,16.66,49300.0,13.6555,13.6555,13.5984,13.5984,49300.0
2008-04-25 12:05:00,16.66,16.69,16.61,16.61,78900.0,13.5984,13.6229,13.5576,13.5576,78900.0
2008-04-25 12:10:00,16.61,16.75,16.61,16.69,57700.0,13.5576,13.6719,13.5576,13.6229,57700.0
2008-04-25 12:15:00,16.7,16.74,16.68,16.72,18400.0,13.631,13.6637,13.6147,13.6474,18400.0
2008-04-25 12:20:00,16.7,16.71,16.66,16.67,25100.0,13.631,13.6392,13.5984,13.6066,25100.0
2008-04-25 12:25:00,16.67,16.68,16.65,16.66,11800.0,13.6066,13.6147,13.5902,13.5984,11800.0
2008-04-25 12:30:00,16.65,16.66,16.57,16.61,70400.0,13.5902,13.5984,13.5249,13.5576,70400.0
2008-04-25 12:35:00,16.61,16.67,16.61,16.67,33300.0,13.5576,13.6066,13.5576,13.6066,33300.0
2008-04-25 12:40:00,16.67,16.74,16.66,16.74,29300.0,13.6066,13.6637,13.5984,13.6637,29300.0
2008-04-25 12:45:00,16.73,16.74,16.69,16.7,30400.0,13.6555,13.6637,13.6229,13.631,30400.0
2008-04-25 12:50:00,16.69,16.7,16.64,16.68,25600.0,13.6229,13.631,13.5821,13.6147,25600.0
2008-04-25 12:55:00,16.68,16.69,16.62,16.62,19600.0,13.6147,13.6229,13.5657,13.5657,19600.0
2008-04-25 13:00:00,16.62,16.68,16.62,16.66,20500.0,13.5657,13.6147,13.5657,13.5984,20500.0
2008-04-25 13:05:00,16.66,16.7,16.66,16.7,16900.0,13.5984,13.631,13.5984,13.631,16900.0
2008-04-25 13:10:00,16.7,16.75,16.7,16.74,36700.0,13.631,13.6719,13.631,13.6637,36700.0
2008-04-25 13:15:00,16.74,16.74,16.6,16.62,42000.0,13.6637,13.6637,13.5494,13.5657,42000.0
2008-04-25 13:20:00,16.62,16.64,16.61,16.62,21100.0,13.5657,13.5821,13.5576,13.5657,21100.0
2008-04-25 13:25:00,16.62,16.64,16.59,16.63,45700.0,13.5657,13.5821,13.5413,13.5739,45700.0
2008-04-25 13:30:00,16.62,16.64,16.57,16.6,54100.0,13.5657,13.5821,13.5249,13.5494,54100.0
2008-04-25 13:35:00,16.6,16.63,16.59,16.63,51600.0,13.5494,13.5739,13.5413,13.5739,51600.0
2008-04-25 13:40:00,16.62,16.63,16.59,16.62,34700.0,13.5657,13.5739,13.5413,13.5657,34700.0
2008-04-25 13:45:00,16.61,16.65,16.58,16.64,45700.0,13.5576,13.5902,13.5331,13.5821,45700.0
2008-04-25 13:50:00,16.64,16.66,16.6,16.62,69600.0,13.5821,13.5984,13.5494,13.5657,69600.0
2008-04-25 13:55:00,16.63,16.76,16.63,16.75,54900.0,13.5739,13.68,13.5739,13.6719,54900.0
2008-04-25 14:00:00,16.76,16.81,16.76,16.8,33200.0,13.68,13.7208,13.68,13.7127,33200.0
2008-04-25 14:05:00,16.8,16.83,16.8,16.81,66100.0,13.7127,13.7371,13.7127,13.7208,66100.0
2008-04-25 14:10:00,16.81,16.82,16.8,16.8,21000.0,13.7208,13.729,13.7127,13.7127,21000.0
2008-04-25 14:15:00,16.8,16.8,16.72,16.75,41400.0,13.7127,13.7127,13.6474,13.6719,41400.0
2008-04-25 14:20:00,16.74,16.75,16.7,16.71,74700.0,13.6637,13.6719,13.631,13.6392,74700.0
2008-04-25 14:25:00,16.7,16.81,16.69,16.8,45900.0,13.631,13.7208,13.6229,13.7127,45900.0
2008-04-25 14:30:00,16.8,16.83,16.79,16.8,89700.0,13.7127,13.7371,13.7045,13.7127,89700.0
2008-04-25 14:35:00,16.8,16.83,16.79,16.83,26800.0,13.7127,13.7371,13.7045,13.7371,26800.0
2008-04-25 14:40:00,16.83,16.86,16.83,16.86,81500.0,13.7371,13.7616,13.7371,13.7616,81500.0
2008-04-25 14:45:00,16.86,16.88,16.84,16.87,84000.0,13.7616,13.778,13.7453,13.7698,84000.0
2008-04-25 14:50:00,16.87,16.93,16.86,16.92,62100.0,13.7698,13.8188,13.7616,13.8106,62100.0
2008-04-25 14:55:00,16.91,16.94,16.89,16.92,50500.0,13.8024,13.8269,13.7861,13.8106,50500.0
2008-04-25 15:00:00,16.92,17.02,16.9,17.0,82600.0,13.8106,13.8922,13.7943,13.8759,82600.0
2008-04-25 15:05:00,17.01,17.11,17.01,17.1,162200.0,13.8841,13.9657,13.8841,13.9575,162200.0
2008-04-25 15:10:00,17.11,17.13,17.07,17.13,136400.0,13.9657,13.982,13.933,13.982,136400.0
2008-04-25 15:15:00,17.13,17.16,17.13,17.15,66600.0,13.982,14.0065,13.982,13.9983,66600.0
2008-04-25 15:20:00,17.15,17.21,17.14,17.17,115800.0,13.9983,14.0473,13.9902,14.0147,115800.0
2008-04-25 15:25:00,17.17,17.18,17.01,17.02,190400.0,14.0147,14.0228,13.8841,13.8922,190400.0
2008-04-25 15:30:00,17.02,17.06,17.01,17.03,104000.0,13.8922,13.9249,13.8841,13.9004,104000.0
2008-04-25 15:35:00,17.04,17.05,17.01,17.01,114200.0,13.9086,13.9167,13.8841,13.8841,114200.0
2008-04-25 15:40:00,17.01,17.02,16.97,17.0,126600.0,13.8841,13.8922,13.8514,13.8759,126600.0
2008-04-25 15:45:00,17.01,17.08,16.99,17.07,95600.0,13.8841,13.9412,13.8677,13.933,95600.0
2008-04-25 15:50:00,17.07,17.17,17.05,17.08,182400.0,13.933,14.0147,13.9167,13.9412,182400.0
2008-04-25 15:55:00,17.08,17.08,16.99,17.03,219300.0,13.9412,13.9412,13.8677,13.9004,219300.0
2008-04-28 09:30:00,17.06,17.06,16.76,16.86,202800.0,13.9249,13.9249,13.68,13.7616,202800.0
2008-04-28 09:35:00,16.87,16.87,16.6,16.61,81200.0,13.7698,13.7698,13.5494,13.5576,81200.0
2008-04-28 09:40:00,16.62,16.66,16.58,16.63,101700.0,13.5657,13.5984,13.5331,13.5739,101700.0
2008-04-28 09:45:00,16.63,16.63,16.53,16.54,84500.0,13.5739,13.5739,13.4923,13.5004,84500.0
2008-04-28 09:50:00,16.55,16.55,16.4,16.41,138300.0,13.5086,13.5086,13.3862,13.3943,138300.0
2008-04-28 09:55:00,16.41,16.71,16.41,16.69,111300.0,13.3943,13.6392,13.3943,13.6229,111300.0
2008-04-28 10:00:00,16.68,16.73,16.55,16.63,82700.0,13.6147,13.6555,13.5086,13.5739,82700.0
2008-04-28 10:05:00,16.62,16.62,16.5,16.51,65000.0,13.5657,13.5657,13.4678,13.476,65000.0
2008-04-28 10:10:00,16.5,16.62,16.5,16.56,136400.0,13.4678,13.5657,13.4678,13.5168,136400.0
2008-04-28 10:15:00,16.57,16.58,16.5,16.57,203900.0,13.5249,13.5331,13.4678,13.5249,203900.0
2008-04-28 10:20:00,16.57,16.61,16.56,16.6,62400.0,13.5249,13.5576,13.5168,13.5494,62400.0
2008-04-28 10:25:00,16.59,16.61,16.54,16.55,51500.0,13.5413,13.5576,13.5004,13.5086,51500.0
2008-04-28 10:30:00,16.55,16.57,16.53,16.55,81300.0,13.5086,13.5249,13.4923,13.5086,81300.0
2008-04-28 10:35:00,16.55,16.55,16.53,16.53,61700.0,13.5086,13.5086,13.4923,13.4923,61700.0
2008-04-28 10:40:00,16.54,16.55,16.53,16.55,34400.0,13.5004,13.5086,13.4923,13.5086,34400.0
2008-04-28 10:45:00,16.55,16.55,16.54,16.55,21500.0,13.5086,13.5086,13.5004,13.5086,21500.0
2008-04-28 10:50:00,16.55,16.58,16.54,16.58,55800.0,13.5086,13.5331,13.5004,13.5331,55800.0
2008-04-28 10:55:00,16.58,16.72,16.58,16.71,109400.0,13.5331,13.6474,13.5331,13.6392,109400.0
2008-04-28 11:00:00,16.73,16.76,16.67,16.69,96800.0,13.6555,13.68,13.6066,13.6229,96800.0
2008-04-28 11:05:00,16.7,16.73,16.64,16.64,74400.0,13.631,13.6555,13.5821,13.5821,74400.0
2008-04-28 11:10:00,16.65,16.66,16.6,16.6,51700.0,13.5902,13.5984,13.5494,13.5494,51700.0
2008-04-28 11:15:00,16.6,16.62,16.55,16.56,60000.0,13.5494,13.5657,13.5086,13.5168,60000.0
2008-04-28 11:20:00,16.56,16.61,16.56,16.58,48400.0,13.5168,13.5576,13.5168,13.5331,48400.0
2008-04-28 11:25:00,16.57,16.62,16.57,16.59,84900.0,13.5249,13.5657,13.5249,13.5413,84900.0
2008-04-28 11:30:00,16.59,16.59,16.55,16.55,30700.0,13.5413,13.5413,13.5086,13.5086,30700.0
2008-04-28 11:35:00,16.55,16.59,16.54,16.59,36600.0,13.5086,13.5413,13.5004,13.5413,36600.0
2008-04-28 11:40:00,16.59,16.61,16.58,16.6,34300.0,13.5413,13.5576,13.5331,13.5494,34300.0
2008-04-28 11:45:00,16.6,16.62,16.55,16.56,85400.0,13.5494,13.5657,13.5086,13.5168,85400.0
2008-04-28 11:50:00,16.57,16.6,16.5,16.55,103100.0,13.5249,13.5494,13.4678,13.5086,103100.0
2008-04-28 11:55:00,16.55,16.56,16.52,16.53,53200.0,13.5086,13.5168,13.4841,13.4923,53200.0
2008-04-28 12:00:00,16.52,16.6,16.52,16.58,81400.0,13.4841,13.5494,13.4841,13.5331,81400.0
2008-04-28 12:05:00,16.58,16.6,16.57,16.57,64400.0,13.5331,13.5494,13.5249,13.5249,64400.0
2008-04-28 12:10:00,16.58,16.66,16.57,16.6,151100.0,13.5331,13.5984,13.5249,13.5494,151100.0
2008-04-28 12:15:00,16.6,16.65,16.6,16.62,81100.0,13.5494,13.5902,13.5494,13.5657,81100.0
2008-04-28 12:20:00,16.62,16.65,16.61,16.62,49700.0,13.5657,13.5902,13.5576,13.5657,49700.0
2008-04-28 12:25:00,16.61,16.67,16.61,16.65,40100.0,13.5576,13.6066,13.5576,13.5902,40100.0
2008-04-28 12:30:00,16.65,16.69,16.64,16.69,107800.0,13.5902,13.6229,13.5821,13.6229,107800.0
2008-04-28 12:35:00,16.69,16.71,16.67,16.7,293100.0,13.6229,13.6392,13.6066,13.631,293100.0
2008-04-28 12:40:00,16.7,16.72,16.67,16.72,152200.0,13.631,13.6474,13.6066,13.6474,152200.0
2008-04-28 12:45:00,16.7,16.74,16.68,16.69,89000.0,13.631,13.6637,13.6147,13.6229,89000.0
2008-04-28 12:50:00,16.69,16.76,16.67,16.71,97500.0,13.6229,13.68,13.6066,13.6392,97500.0
2008-04-28 12:55:00,16.72,16.76,16.72,16.74,38400.0,13.6474,13.68,13.6474,13.6637,38400.0
2008-04-28 13:00:00,16.74,16.81,16.73,16.81,88200.0,13.6637,13.7208,13.6555,13.7208,88200.0
2008-04-28 13:05:00,16.81,16.89,16.8,16.88,92000.0,13.7208,13.7861,13.7127,13.778,92000.0
2008-04-28 13:10:00,16.88,16.93,16.87,16.9,146700.0,13.778,13.8188,13.7698,13.7943,146700.0
2008-04-28 13:15:00,16.89,16.91,16.82,16.88,110400.0,13.7861,13.8024,13.729,13.778,110400.0
2008-04-28 13:20:00,16.88,16.97,16.87,16.97,88800.0,13.778,13.8514,13.7698,13.8514,88800.0
2008-04-28 13:25:00,16.97,17.06,16.95,17.06,113200.0,13.8514,13.9249,13.8351,13.9249,113200.0
2008-04-28 13:30:00,17.06,17.12,17.05,17.09,107400.0,13.9249,13.9739,13.9167,13.9494,107400.0
2008-04-28 13:35:00,17.08,17.23,17.06,17.21,181200.0,13.9412,14.0636,13.9249,14.0473,181200.0
2008-04-28 13:40:00,17.2,17.31,17.19,17.3,196300.0,14.0392,14.1289,14.031,14.1208,196300.0
2008-04-28 13:45:00,17.3,17.32,17.2,17.22,111800.0,14.1208,14.1371,14.0392,14.0555,111800.0
2008-04-28 13:50:00,17.22,17.28,17.21,17.28,43200.0,14.0555,14.1045,14.0473,14.1045,43200.0
2008-04-28 13:55:00,17.28,17.34,17.26,17.33,45000.0,14.1045,14.1534,14.0881,14.1453,45000.0
2008-04-28 14:00:00,17.33,17.4,17.32,17.32,97600.0,14.1453,14.2024,14.1371,14.1371,97600.0
2008-04-28 14:05:00,17.33,17.37,17.31,17.37,115800.0,14.1453,14.1779,14.1289,14.1779,115800.0
2008-04-28 14:10:00,17.36,17.37,17.31,17.34,56700.0,14.1698,14.1779,14.1289,14.1534,56700.0
2008-04-28 14:15:00,17.35,17.37,17.34,17.34,95100.0,14.1616,14.1779,14.1534,14.1534,95100.0
2008-04-28 14:20:00,17.35,17.4,17.34,17.4,83000.0,14.1616,14.2024,14.1534,14.2024,83000.0
2008-04-28 14:25:00,17.4,17.42,17.33,17.34,87500.0,14.2024,14.2187,14.1453,14.1534,87500.0
2008-04-28 14:30:00,17.34,17.36,17.28,17.31,43200.0,14.1534,14.1698,14.1045,14.1289,43200.0
2008-04-28 14:35:00,17.3,17.38,17.3,17.36,85600.0,14.1208,14.1861,14.1208,14.1698,85600.0
2008-04-28 14:40:00,17.36,17.4,17.36,17.39,42800.0,14.1698,14.2024,14.1698,14.1942,42800.0
2008-04-28 14:45:00,17.39,17.4,17.29,17.3,67900.0,14.1942,14.2024,14.1126,14.1208,67900.0
2008-04-28 14:50:00,17.29,17.35,17.29,17.31,69100.0,14.1126,14.1616,14.1126,14.1289,69100.0
2008-04-28 14:55:00,17.32,17.35,17.31,17.33,71900.0,14.1371,14.1616,14.1289,14.1453,71900.0
2008-04-28 15:00:00,17.34,17.39,17.32,17.38,129000.0,14.1534,14.1942,14.1371,14.1861,129000.0
2008-04-28 15:05:00,17.38,17.39,17.36,17.38,97100.0,14.1861,14.1942,14.1698,14.1861,97100.0
2008-04-28 15:10:00,17.38,17.39,17.37,17.38,31700.0,14.1861,14.1942,14.1779,14.1861,31700.0
2008-04-28 15:15:00,17.39,17.4,17.34,17.36,95200.0,14.1942,14.2024,14.1534,14.1698,95200.0
2008-04-28 15:20:00,17.37,17.4,17.36,17.39,106000.0,14.1779,14.2024,14.1698,14.1942,106000.0
2008-04-28 15:25:00,17.4,17.4,17.3,17.31,108000.0,14.2024,14.2024,14.1208,14.1289,108000.0
2008-04-28 15:30:00,17.3,17.33,17.22,17.23,194200.0,14.1208,14.1453,14.0555,14.0636,194200.0
2008-04-28 15:35:00,17.23,17.28,17.22,17.28,95900.0,14.0636,14.1045,14.0555,14.1045,95900.0
2008-04-28 15:40:00,17.27,17.28,17.24,17.24,116100.0,14.0963,14.1045,14.0718,14.0718,116100.0
2008-04-28 15:45:00,17.24,17.24,17.11,17.14,232300.0,14.0718,14.0718,13.9657,13.9902,232300.0
2008-04-28 15:50:00,17.13,17.17,17.08,17.15,261100.0,13.982,14.0147,13.9412,13.9983,261100.0
2008-04-28 15:55:00,17.15,17.18,17.1,17.15,207900.0,13.9983,14.0228,13.9575,13.9983,207900.0
2008-04-29 09:30:00,17.14,17.14,16.89,16.92,112900.0,13.9902,13.9902,13.7861,13.8106,112900.0
2008-04-29 09:35:00,16.92,16.94,16.83,16.83,157100.0,13.8106,13.8269,13.7371,13.7371,157100.0
2008-04-29 09:40:00,16.84,16.87,16.73,16.75,96100.0,13.7453,13.7698,13.6555,13.6719,96100.0
2008-04-29 09:45:00,16.75,16.92,16.75,16.82,94800.0,13.6719,13.8106,13.6719,13.729,94800.0
2008-04-29 09:50:00,16.83,16.83,16.63,16.63,89700.0,13.7371,13.7371,13.5739,13.5739,89700.0
2008-04-29 09:55:00,16.63,16.67,16.57,16.62,108300.0,13.5739,13.6066,13.5249,13.5657,108300.0
2008-04-29 10:00:00,16.63,16.77,16.51,16.54,152800.0,13.5739,13.6882,13.476,13.5004,152800.0
2008-04-29 10:05:00,16.54,16.64,16.52,16.57,87600.0,13.5004,13.5821,13.4841,13.5249,87600.0
2008-04-29 10:10:00,16.58,16.58,16.49,16.54,134100.0,13.5331,13.5331,13.4596,13.5004,134100.0
2008-04-29 10:15:00,16.54,16.61,16.52,16.6,74600.0,13.5004,13.5576,13.4841,13.5494,74600.0
2008-04-29 10:20:00,16.6,16.61,16.55,16.56,22700.0,13.5494,13.5576,13.5086,13.5168,22700.0
2008-04-29 10:25:00,16.55,16.57,16.35,16.36,110400.0,13.5086,13.5249,13.3454,13.3535,110400.0
2008-04-29 10:30:00,16.36,16.38,16.26,16.38,123900.0,13.3535,13.3698,13.2719,13.3698,123900.0
2008-04-29 10:35:00,16.38,16.45,16.38,16.45,49000.0,13.3698,13.427,13.3698,13.427,49000.0
2008-04-29 10:40:00,16.45,16.5,16.45,16.46,53100.0,13.427,13.4678,13.427,13.4351,53100.0
2008-04-29 10:45:00,16.46,16.47,16.37,16.37,91000.0,13.4351,13.4433,13.3617,13.3617,91000.0
2008-04-29 10:50:00,16.38,16.46,16.37,16.41,54500.0,13.3698,13.4351,13.3617,13.3943,54500.0
2008-04-29 10:55:00,16.41,16.48,16.4,16.47,63200.0,13.3943,13.4515,13.3862,13.4433,63200.0
2008-04-29 11:00:00,16.46,16.47,16.4,16.43,63500.0,13.4351,13.4433,13.3862,13.4107,63500.0
2008-04-29 11:05:00,16.43,16.52,16.39,16.52,67700.0,13.4107,13.4841,13.378,13.4841,67700.0
2008-04-29 11:10:00,16.52,16.6,16.49,16.53,157500.0,13.4841,13.5494,13.4596,13.4923,157500.0
2008-04-29 11:15:00,16.53,16.57,16.51,16.56,117800.0,13.4923,13.5249,13.476,13.5168,117800.0
2008-04-29 11:20:00,16.56,16.61,16.55,16.57,80800.0,13.5168,13.5576,13.5086,13.5249,80800.0
2008-04-29 11:25:00,16.58,16.62,16.58,16.61,109100.0,13.5331,13.5657,13.5331,13.5576,109100.0
2008-04-29 11:30:00,16.6,16.62,16.6,16.6,275600.0,13.5494,13.5657,13.5494,13.5494,275600.0
2008-04-29 11:35:00,16.6,16.67,16.57,16.65,114500.0,13.5494,13.6066,13.5249,13.5902,114500.0
2008-04-29 11:40:00,16.65,16.66,16.6,16.6,63700.0,13.5902,13.5984,13.5494,13.5494,63700.0
2008-04-29 11:45:00,16.6,16.62,16.52,16.53,45000.0,13.5494,13.5657,13.4841,13.4923,45000.0
2008-04-29 11:50:00,16.54,16.61,16.53,16.6,31600.0,13.5004,13.5576,13.4923,13.5494,31600.0
2008-04-29 11:55:00,16.6,16.63,16.56,16.6,78300.0,13.5494,13.5739,13.5168,13.5494,78300.0
2008-04-29 12:00:00,16.6,16.62,16.58,16.62,62400.0,13.5494,13.5657,13.5331,13.5657,62400.0
2008-04-29 12:05:00,16.61,16.62,16.6,16.6,19900.0,13.5576,13.5657,13.5494,13.5494,19900.0
2008-04-29 12:10:00,16.61,16.64,16.58,16.64,45300.0,13.5576,13.5821,13.5331,13.5821,45300.0
2008-04-29 12:15:00,16.64,16.66,16.63,16.63,46400.0,13.5821,13.5984,13.5739,13.5739,46400.0
2008-04-29 12:20:00,16.64,16.65,16.62,16.65,22700.0,13.5821,13.5902,13.5657,13.5902,22700.0
2008-04-29 12:25:00,16.65,16.69,16.64,16.68,52800.0,13.5902,13.6229,13.5821,13.6147,52800.0
2008-04-29 12:30:00,16.68,16.75,16.67,16.7,80500.0,13.6147,13.6719,13.6066,13.631,80500.0
2008-04-29 12:35:00,16.71,16.75,16.69,16.74,64900.0,13.6392,13.6719,13.6229,13.6637,64900.0
2008-04-29 12:40:00,16.73,16.85,16.73,16.84,84200.0,13.6555,13.7535,13.6555,13.7453,84200.0
2008-04-29 12:45:00,16.84,16.85,16.8,16.82,62000.0,13.7453,13.7535,13.7127,13.729,62000.0
2008-04-29 12:50:00,16.83,16.83,16.7,16.71,60500.0,13.7371,13.7371,13.631,13.6392,60500.0
2008-04-29 12:55:00,16.7,16.73,16.69,16.71,84400.0,13.631,13.6555,13.6229,13.6392,84400.0
2008-04-29 13:00:00,16.72,16.72,16.66,16.67,30400.0,13.6474,13.6474,13.5984,13.6066,30400.0
2008-04-29 13:05:00,16.67,16.71,16.66,16.68,59400.0,13.6066,13.6392,13.5984,13.6147,59400.0
2008-04-29 13:10:00,16.68,16.76,16.68,16.72,46900.0,13.6147,13.68,13.6147,13.6474,46900.0
2008-04-29 13:15:00,16.72,16.76,16.72,16.76,63800.0,13.6474,13.68,13.6474,13.68,63800.0
2008-04-29 13:20:00,16.76,16.8,16.74,16.75,26600.0,13.68,13.7127,13.6637,13.6719,26600.0
2008-04-29 13:25:00,16.75,16.8,16.75,16.76,40500.0,13.6719,13.7127,13.6719,13.68,40500.0
2008-04-29 13:30:00,16.76,16.81,16.76,16.79,35100.0,13.68,13.7208,13.68,13.7045,35100.0
2008-04-29 13:35:00,16.79,16.81,16.76,16.8,54100.0,13.7045,13.7208,13.68,13.7127,54100.0
2008-04-29 13:40:00,16.79,16.8,16.75,16.75,35200.0,13.7045,13.7127,13.6719,13.6719,35200.0
2008-04-29 13:45:00,16.75,16.79,16.74,16.78,61400.0,13.6719,13.7045,13.6637,13.6963,61400.0
2008-04-29 13:50:00,16.78,16.8,16.75,16.77,21200.0,13.6963,13.7127,13.6719,13.6882,21200.0
2008-04-29 13:55:00,16.76,16.8,16.75,16.78,50500.0,13.68,13.7127,13.6719,13.6963,50500.0
2008-04-29 14:00:00,16.77,16.78,16.75,16.77,42800.0,13.6882,13.6963,13.6719,13.6882,42800.0
2008-04-29 14:05:00,16.76,16.8,16.76,16.77,25600.0,13.68,13.7127,13.68,13.6882,25600.0
2008-04-29 14:10:00,16.77,16.81,16.77,16.78,54400.0,13.6882,13.7208,13.6882,13.6963,54400.0
2008-04-29 14:15:00,16.78,16.79,16.74,16.75,48100.0,13.6963,13.7045,13.6637,13.6719,48100.0
2008-04-29 14:20:00,16.75,16.78,16.75,16.77,81000.0,13.6719,13.6963,13.6719,13.6882,81000.0
2008-04-29 14:25:00,16.77,16.81,16.74,16.79,92500.0,13.6882,13.7208,13.6637,13.7045,92500.0
2008-04-29 14:30:00,16.78,16.82,16.78,16.78,127000.0,13.6963,13.729,13.6963,13.6963,127000.0
2008-04-29 14:35:00,16.78,16.81,16.75,16.79,151500.0,13.6963,13.7208,13.6719,13.7045,151500.0
2008-04-29 14:40:00,16.79,16.82,16.79,16.81,137800.0,13.7045,13.729,13.7045,13.7208,137800.0
2008-04-29 14:45:00,16.81,16.95,16.81,16.91,209500.0,13.7208,13.8351,13.7208,13.8024,209500.0
2008-04-29 14:50:00,16.91,16.94,16.89,16.93,96800.0,13.8024,13.8269,13.7861,13.8188,96800.0
2008-04-29 14:55:00,16.92,16.94,16.83,16.83,106700.0,13.8106,13.8269,13.7371,13.7371,106700.0
2008-04-29 15:00:00,16.83,16.87,16.83,16.86,83500.0,13.7371,13.7698,13.7371,13.7616,83500.0
2008-04-29 15:05:00,16.85,16.87,16.84,16.87,84100.0,13.7535,13.7698,13.7453,13.7698,84100.0
2008-04-29 15:10:00,16.86,16.88,16.85,16.85,159400.0,13.7616,13.778,13.7535,13.7535,159400.0
2008-04-29 15:15:00,16.85,16.85,16.79,16.8,64400.0,13.7535,13.7535,13.7045,13.7127,64400.0
2008-04-29 15:20:00,16.81,16.81,16.76,16.78,67300.0,13.7208,13.7208,13.68,13.6963,67300.0
2008-04-29 15:25:00,16.77,16.78,16.73,16.74,78600.0,13.6882,13.6963,13.6555,13.6637,78600.0
2008-04-29 15:30:00,16.74,16.76,16.72,16.74,106200.0,13.6637,13.68,13.6474,13.6637,106200.0
2008-04-29 15:35:00,16.74,16.76,16.73,16.74,61700.0,13.6637,13.68,13.6555,13.6637,61700.0
2008-04-29 15:40:00,16.73,16.74,16.71,16.72,66800.0,13.6555,13.6637,13.6392,13.6474,66800.0
2008-04-29 15:45:00,16.71,16.72,16.66,16.71,136200.0,13.6392,13.6474,13.5984,13.6392,136200.0
2008-04-29 15:50:00,16.71,16.71,16.65,16.71,150700.0,13.6392,13.6392,13.5902,13.6392,150700.0
2008-04-29 15:55:00,16.7,16.72,16.68,16.71,161100.0,13.631,13.6474,13.6147,13.6392,161100.0
2008-04-30 09:30:00,16.7,16.71,16.65,16.7,39700.0,13.631,13.6392,13.5902,13.631,39700.0
2008-04-30 09:35:00,16.7,16.71,16.55,16.59,63800.0,13.631,13.6392,13.5086,13.5413,63800.0
2008-04-30 09:40:00,16.59,16.61,16.49,16.52,97800.0,13.5413,13.5576,13.4596,13.4841,97800.0
2008-04-30 09:45:00,16.52,16.58,16.5,16.54,182800.0,13.4841,13.5331,13.4678,13.5004,182800.0
2008-04-30 09:50:00,16.53,16.56,16.48,16.5,79400.0,13.4923,13.5168,13.4515,13.4678,79400.0
2008-04-30 09:55:00,16.49,16.49,16.31,16.31,113300.0,13.4596,13.4596,13.3127,13.3127,113300.0
2008-04-30 10:00:00,16.31,16.46,16.3,16.41,106500.0,13.3127,13.4351,13.3045,13.3943,106500.0
2008-04-30 10:05:00,16.41,16.47,16.38,16.47,63300.0,13.3943,13.4433,13.3698,13.4433,63300.0
2008-04-30 10:10:00,16.47,16.49,16.37,16.39,81000.0,13.4433,13.4596,13.3617,13.378,81000.0
2008-04-30 10:15:00,16.39,16.4,16.3,16.3,72500.0,13.378,13.3862,13.3045,13.3045,72500.0
2008-04-30 10:20:00,16.31,16.36,16.3,16.32,114300.0,13.3127,13.3535,13.3045,13.3209,114300.0
2008-04-30 10:25:00,16.31,16.33,16.23,16.3,89100.0,13.3127,13.329,13.2474,13.3045,89100.0
2008-04-30 10:30:00,16.3,16.35,16.29,16.32,172000.0,13.3045,13.3454,13.2964,13.3209,172000.0
2008-04-30 10:35:00,16.32,16.33,16.22,16.22,133400.0,13.3209,13.329,13.2392,13.2392,133400.0
2008-04-30 10:40:00,16.23,16.24,16.19,16.22,117500.0,13.2474,13.2556,13.2148,13.2392,117500.0
2008-04-30 10:45:00,16.22,16.23,16.18,16.21,93600.0,13.2392,13.2474,13.2066,13.2311,93600.0
2008-04-30 10:50:00,16.21,16.23,16.19,16.2,122200.0,13.2311,13.2474,13.2148,13.2229,122200.0
2008-04-30 10:55:00,16.2,16.2,16.08,16.12,226800.0,13.2229,13.2229,13.125,13.1576,226800.0
2008-04-30 11:00:00,16.12,16.21,16.1,16.2,148100.0,13.1576,13.2311,13.1413,13.2229,148100.0
2008-04-30 11:05:00,16.19,16.19,16.11,16.14,78900.0,13.2148,13.2148,13.1495,13.174,78900.0
2008-04-30 11:10:00,16.14,16.19,16.13,16.19,60100.0,13.174,13.2148,13.1658,13.2148,60100.0
2008-04-30 11:15:00,16.19,16.22,16.15,16.17,87000.0,13.2148,13.2392,13.1821,13.1984,87000.0
2008-04-30 11:20:00,16.17,16.17,16.09,16.1,98800.0,13.1984,13.1984,13.1331,13.1413,98800.0
2008-04-30 11:25:00,16.1,16.12,16.06,16.08,84400.0,13.1413,13.1576,13.1087,13.125,84400.0
2008-04-30 11:30:00,16.08,16.11,16.07,16.09,38500.0,13.125,13.1495,13.1168,13.1331,38500.0
2008-04-30 11:35:00,16.09,16.16,16.09,16.15,43900.0,13.1331,13.1903,13.1331,13.1821,43900.0
2008-04-30 11:40:00,16.15,16.16,16.12,16.14,39900.0,13.1821,13.1903,13.1576,13.174,39900.0
2008-04-30 11:45:00,16.14,16.16,16.1,16.14,46600.0,13.174,13.1903,13.1413,13.174,46600.0
2008-04-30 11:50:00,16.14,16.16,16.12,16.14,78900.0,13.174,13.1903,13.1576,13.174,78900.0
2008-04-30 11:55:00,16.14,16.15,16.13,16.14,56300.0,13.174,13.1821,13.1658,13.174,56300.0
2008-04-30 12:00:00,16.14,16.14,16.06,16.07,93100.0,13.174,13.174,13.1087,13.1168,93100.0
2008-04-30 12:05:00,16.06,16.07,16.0,16.03,102200.0,13.1087,13.1168,13.0597,13.0842,102200.0
2008-04-30 12:10:00,16.03,16.04,15.97,16.02,121500.0,13.0842,13.0923,13.0352,13.076,121500.0
2008-04-30 12:15:00,16.03,16.05,15.97,15.98,83900.0,13.0842,13.1005,13.0352,13.0434,83900.0
2008-04-30 12:20:00,15.99,16.04,15.99,16.03,154300.0,13.0515,13.0923,13.0515,13.0842,154300.0
2008-04-30 12:25:00,16.03,16.05,16.03,16.04,25700.0,13.0842,13.1005,13.0842,13.0923,25700.0
2008-04-30 12:30:00,16.04,16.05,15.99,16.0,93300.0,13.0923,13.1005,13.0515,13.0597,93300.0
2008-04-30 12:35:00,16.0,16.03,16.0,16.03,29300.0,13.0597,13.0842,13.0597,13.0842,29300.0
2008-04-30 12:40:00,16.03,16.05,16.03,16.05,27400.0,13.0842,13.1005,13.0842,13.1005,27400.0
2008-04-30 12:45:00,16.05,16.05,15.99,16.02,62100.0,13.1005,13.1005,13.0515,13.076,62100.0
2008-04-30 12:50:00,16.01,16.03,16.01,16.02,25900.0,13.0678,13.0842,13.0678,13.076,25900.0
2008-04-30 12:55:00,16.02,16.02,15.99,16.0,53000.0,13.076,13.076,13.0515,13.0597,53000.0
2008-04-30 13:00:00,16.0,16.0,15.99,16.0,18900.0,13.0597,13.0597,13.0515,13.0597,18900.0
2008-04-30 13:05:00,15.99,16.01,15.98,16.0,46500.0,13.0515,13.0678,13.0434,13.0597,46500.0
2008-04-30 13:10:00,16.01,16.01,15.99,16.01,45800.0,13.0678,13.0678,13.0515,13.0678,45800.0
2008-04-30 13:15:00,16.0,16.01,15.99,16.01,26100.0,13.0597,13.0678,13.0515,13.0678,26100.0
2008-04-30 13:20:00,16.01,16.01,16.0,16.0,24300.0,13.0678,13.0678,13.0597,13.0597,24300.0
2008-04-30 13:25:00,16.01,16.01,15.98,15.98,25100.0,13.0678,13.0678,13.0434,13.0434,25100.0
2008-04-30 13:30:00,15.98,16.0,15.94,15.99,69700.0,13.0434,13.0597,13.0107,13.0515,69700.0
2008-04-30 13:35:00,16.0,16.01,15.99,16.0,36100.0,13.0597,13.0678,13.0515,13.0597,36100.0
2008-04-30 13:40:00,16.0,16.01,15.98,15.99,37500.0,13.0597,13.0678,13.0434,13.0515,37500.0
2008-04-30 13:45:00,15.99,16.0,15.96,15.99,42400.0,13.0515,13.0597,13.027,13.0515,42400.0
2008-04-30 13:50:00,15.99,16.02,15.98,15.98,105400.0,13.0515,13.076,13.0434,13.0434,105400.0
2008-04-30 13:55:00,15.98,16.06,15.98,16.03,105200.0,13.0434,13.1087,13.0434,13.0842,105200.0
2008-04-30 14:00:00,16.04,16.06,16.03,16.05,113600.0,13.0923,13.1087,13.0842,13.1005,113600.0
2008-04-30 14:05:00,16.05,16.06,16.03,16.05,144400.0,13.1005,13.1087,13.0842,13.1005,144400.0
2008-04-30 14:10:00,16.05,16.06,15.96,16.01,151700.0,13.1005,13.1087,13.027,13.0678,151700.0
2008-04-30 14:15:00,16.02,16.14,15.85,16.1,323700.0,13.076,13.174,12.9372,13.1413,323700.0
2008-04-30 14:20:00,16.1,16.1,15.85,15.95,202200.0,13.1413,13.1413,12.9372,13.0189,202200.0
2008-04-30 14:25:00,15.95,16.09,15.91,16.06,165800.0,13.0189,13.1331,12.9862,13.1087,165800.0
2008-04-30 14:30:00,16.05,16.07,15.95,15.99,144200.0,13.1005,13.1168,13.0189,13.0515,144200.0
2008-04-30 14:35:00,15.99,16.02,15.91,15.97,83800.0,13.0515,13.076,12.9862,13.0352,83800.0
2008-04-30 14:40:00,15.96,15.97,15.89,15.93,88000.0,13.027,13.0352,12.9699,13.0025,88000.0
2008-04-30 14:45:00,15.93,15.94,15.83,15.83,138600.0,13.0025,13.0107,12.9209,12.9209,138600.0
2008-04-30 14:50:00,15.83,15.85,15.71,15.72,149800.0,12.9209,12.9372,12.823,12.8311,149800.0
2008-04-30 14:55:00,15.7,15.74,15.66,15.68,195600.0,12.8148,12.8475,12.7822,12.7985,195600.0
2008-04-30 15:00:00,15.68,15.76,15.65,15.7,166500.0,12.7985,12.8638,12.774,12.8148,166500.0
2008-04-30 15:05:00,15.69,15.77,15.66,15.76,126900.0,12.8066,12.8719,12.7822,12.8638,126900.0
2008-04-30 15:10:00,15.76,15.78,15.61,15.62,225700.0,12.8638,12.8801,12.7413,12.7495,225700.0
2008-04-30 15:15:00,15.61,15.66,15.61,15.64,125200.0,12.7413,12.7822,12.7413,12.7658,125200.0
2008-04-30 15:20:00,15.64,15.65,15.6,15.61,98100.0,12.7658,12.774,12.7332,12.7413,98100.0
2008-04-30 15:25:00,15.61,15.65,15.56,15.6,126000.0,12.7413,12.774,12.7005,12.7332,126000.0
2008-04-30 15:30:00,15.6,15.61,15.53,15.53,157800.0,12.7332,12.7413,12.6761,12.6761,157800.0
2008-04-30 15:35:00,15.53,15.55,15.5,15.51,180700.0,12.6761,12.6924,12.6516,12.6597,180700.0
2008-04-30 15:40:00,15.51,15.56,15.46,15.5,294700.0,12.6597,12.7005,12.6189,12.6516,294700.0
2008-04-30 15:45:00,15.5,15.55,15.49,15.5,206300.0,12.6516,12.6924,12.6434,12.6516,206300.0
2008-04-30 15:50:00,15.5,15.61,15.49,15.59,429700.0,12.6516,12.7413,12.6434,12.725,429700.0
2008-04-30 15:55:00,15.59,15.61,15.49,15.5,497900.0,12.725,12.7413,12.6434,12.6516,497900.0
2008-05-01 09:30:00,15.45,15.6,15.45,15.52,69800.0,12.6108,12.7332,12.6108,12.6679,69800.0
2008-05-01 09:35:00,15.53,15.54,15.31,15.41,111300.0,12.6761,12.6842,12.4965,12.5781,111300.0
2008-05-01 09:40:00,15.41,15.56,15.35,15.52,165300.0,12.5781,12.7005,12.5291,12.6679,165300.0
2008-05-01 09:45:00,15.52,15.56,15.44,15.5,149200.0,12.6679,12.7005,12.6026,12.6516,149200.0
2008-05-01 09:50:00,15.51,15.51,15.39,15.45,176800.0,12.6597,12.6597,12.5618,12.6108,176800.0
2008-05-01 09:55:00,15.45,15.51,15.44,15.48,117800.0,12.6108,12.6597,12.6026,12.6352,117800.0
2008-05-01 10:00:00,15.48,15.6,15.47,15.6,185800.0,12.6352,12.7332,12.6271,12.7332,185800.0
2008-05-01 10:05:00,15.6,15.69,15.57,15.69,111200.0,12.7332,12.8066,12.7087,12.8066,111200.0
2008-05-01 10:10:00,15.69,15.79,15.66,15.71,167600.0,12.8066,12.8883,12.7822,12.823,167600.0
2008-05-01 10:15:00,15.71,15.72,15.62,15.62,89400.0,12.823,12.8311,12.7495,12.7495,89400.0
2008-05-01 10:20:00,15.62,15.73,15.58,15.72,65100.0,12.7495,12.8393,12.7169,12.8311,65100.0
2008-05-01 10:25:00,15.72,15.76,15.69,15.73,47900.0,12.8311,12.8638,12.8066,12.8393,47900.0
2008-05-01 10:30:00,15.72,15.74,15.62,15.62,190700.0,12.8311,12.8475,12.7495,12.7495,190700.0
2008-05-01 10:35:00,15.62,15.63,15.53,15.55,69800.0,12.7495,12.7577,12.6761,12.6924,69800.0
2008-05-01 10:40:00,15.54,15.62,15.54,15.6,57700.0,12.6842,12.7495,12.6842,12.7332,57700.0
2008-05-01 10:45:00,15.6,15.68,15.56,15.68,112200.0,12.7332,12.7985,12.7005,12.7985,112200.0
2008-05-01 10:50:00,15.68,15.81,15.68,15.8,84200.0,12.7985,12.9046,12.7985,12.8964,84200.0
2008-05-01 10:55:00,15.8,15.9,15.8,15.88,106000.0,12.8964,12.9781,12.8964,12.9617,106000.0
2008-05-01 11:00:00,15.88,15.91,15.82,15.86,114500.0,12.9617,12.9862,12.9128,12.9454,114500.0
2008-05-01 11:05:00,15.86,15.9,15.82,15.85,83400.0,12.9454,12.9781,12.9128,12.9372,83400.0
2008-05-01 11:10:00,15.85,15.9,15.83,15.83,60800.0,12.9372,12.9781,12.9209,12.9209,60800.0
2008-05-01 11:15:00,15.84,15.88,15.82,15.88,73400.0,12.9291,12.9617,12.9128,12.9617,73400.0
2008-05-01 11:20:00,15.86,15.89,15.84,15.87,105400.0,12.9454,12.9699,12.9291,12.9536,105400.0
2008-05-01 11:25:00,15.88,15.91,15.83,15.84,63100.0,12.9617,12.9862,12.9209,12.9291,63100.0
2008-05-01 11:30:00,15.84,15.96,15.83,15.95,81300.0,12.9291,13.027,12.9209,13.0189,81300.0
2008-05-01 11:35:00,15.96,16.05,15.95,16.02,139700.0,13.027,13.1005,13.0189,13.076,139700.0
2008-05-01 11:40:00,16.02,16.11,16.02,16.02,128800.0,13.076,13.1495,13.076,13.076,128800.0
2008-05-01 11:45:00,16.02,16.02,15.94,15.95,144900.0,13.076,13.076,13.0107,13.0189,144900.0
2008-05-01 11:50:00,15.95,15.98,15.91,15.91,137300.0,13.0189,13.0434,12.9862,12.9862,137300.0
2008-05-01 11:55:00,15.91,15.92,15.81,15.81,108600.0,12.9862,12.9944,12.9046,12.9046,108600.0
2008-05-01 12:00:00,15.82,15.88,15.82,15.86,93800.0,12.9128,12.9617,12.9128,12.9454,93800.0
2008-05-01 12:05:00,15.86,15.87,15.82,15.86,80800.0,12.9454,12.9536,12.9128,12.9454,80800.0
2008-05-01 12:10:00,15.86,15.93,15.86,15.9,115200.0,12.9454,13.0025,12.9454,12.9781,115200.0
2008-05-01 12:15:00,15.89,16.07,15.88,16.06,131400.0,12.9699,13.1168,12.9617,13.1087,131400.0
2008-05-01 12:20:00,16.06,16.06,15.95,15.96,102700.0,13.1087,13.1087,13.0189,13.027,102700.0
2008-05-01 12:25:00,15.95,15.98,15.91,15.92,111900.0,13.0189,13.0434,12.9862,12.9944,111900.0
2008-05-01 12:30:00,15.92,15.95,15.91,15.92,94100.0,12.9944,13.0189,12.9862,12.9944,94100.0
2008-05-01 12:35:00,15.92,15.93,15.88,15.93,119200.0,12.9944,13.0025,12.9617,13.0025,119200.0
2008-05-01 12:40:00,15.92,15.97,15.9,15.94,107800.0,12.9944,13.0352,12.9781,13.0107,107800.0
2008-05-01 12:45:00,15.94,15.94,15.85,15.88,91000.0,13.0107,13.0107,12.9372,12.9617,91000.0
2008-05-01 12:50:00,15.88,15.96,15.87,15.96,102800.0,12.9617,13.027,12.9536,13.027,102800.0
2008-05-01 12:55:00,15.96,16.06,15.96,15.97,116000.0,13.027,13.1087,13.027,13.0352,116000.0
2008-05-01 13:00:00,15.97,15.98,15.87,15.87,62700.0,13.0352,13.0434,12.9536,12.9536,62700.0
2008-05-01 13:05:00,15.87,15.88,15.78,15.78,131900.0,12.9536,12.9617,12.8801,12.8801,131900.0
2008-05-01 13:10:00,15.79,15.8,15.7,15.71,114100.0,12.8883,12.8964,12.8148,12.823,114100.0
2008-05-01 13:15:00,15.7,15.88,15.66,15.88,136000.0,12.8148,12.9617,12.7822,12.9617,136000.0
2008-05-01 13:20:00,15.88,15.89,15.78,15.85,60200.0,12.9617,12.9699,12.8801,12.9372,60200.0
2008-05-01 13:25:00,15.85,15.89,15.8,15.81,45100.0,12.9372,12.9699,12.8964,12.9046,45100.0
2008-05-01 13:30:00,15.81,15.83,15.8,15.81,38800.0,12.9046,12.9209,12.8964,12.9046,38800.0
2008-05-01 13:35:00,15.81,15.83,15.77,15.78,61200.0,12.9046,12.9209,12.8719,12.8801,61200.0
2008-05-01 13:40:00,15.79,15.79,15.67,15.67,97700.0,12.8883,12.8883,12.7903,12.7903,97700.0
2008-05-01 13:45:00,15.68,15.69,15.6,15.61,60000.0,12.7985,12.8066,12.7332,12.7413,60000.0
2008-05-01 13:50:00,15.61,15.65,15.58,15.6,116100.0,12.7413,12.774,12.7169,12.7332,116100.0
2008-05-01 13:55:00,15.6,15.65,15.58,15.65,85600.0,12.7332,12.774,12.7169,12.774,85600.0
2008-05-01 14:00:00,15.65,15.74,15.63,15.73,161000.0,12.774,12.8475,12.7577,12.8393,161000.0
2008-05-01 14:05:00,15.73,15.84,15.72,15.84,216100.0,12.8393,12.9291,12.8311,12.9291,216100.0
2008-05-01 14:10:00,15.83,15.87,15.8,15.86,112900.0,12.9209,12.9536,12.8964,12.9454,112900.0
2008-05-01 14:15:00,15.86,15.91,15.84,15.89,66100.0,12.9454,12.9862,12.9291,12.9699,66100.0
2008-05-01 14:20:00,15.88,15.93,15.86,15.91,114000.0,12.9617,13.0025,12.9454,12.9862,114000.0
2008-05-01 14:25:00,15.91,15.91,15.8,15.82,78400.0,12.9862,12.9862,12.8964,12.9128,78400.0
2008-05-01 14:30:00,15.82,15.94,15.82,15.94,88300.0,12.9128,13.0107,12.9128,13.0107,88300.0
2008-05-01 14:35:00,15.94,15.98,15.94,15.94,138300.0,13.0107,13.0434,13.0107,13.0107,138300.0
2008-05-01 14:40:00,15.93,15.98,15.92,15.95,81500.0,13.0025,13.0434,12.9944,13.0189,81500.0
2008-05-01 14:45:00,15.94,15.97,15.88,15.93,76300.0,13.0107,13.0352,12.9617,13.0025,76300.0
2008-05-01 14:50:00,15.93,16.0,15.91,15.91,125000.0,13.0025,13.0597,12.9862,12.9862,125000.0
2008-05-01 14:55:00,15.91,15.95,15.88,15.9,106300.0,12.9862,13.0189,12.9617,12.9781,106300.0
2008-05-01 15:00:00,15.9,15.93,15.89,15.92,87000.0,12.9781,13.0025,12.9699,12.9944,87000.0
2008-05-01 15:05:00,15.92,15.92,15.87,15.9,98700.0,12.9944,12.9944,12.9536,12.9781,98700.0
2008-05-01 15:10:00,15.9,15.95,15.88,15.9,76000.0,12.9781,13.0189,12.9617,12.9781,76000.0
2008-05-01 15:15:00,15.91,15.99,15.91,15.93,105400.0,12.9862,13.0515,12.9862,13.0025,105400.0
2008-05-01 15:20:00,15.93,15.99,15.91,15.97,55800.0,13.0025,13.0515,12.9862,13.0352,55800.0
2008-05-01 15:25:00,15.96,15.98,15.92,15.97,135900.0,13.027,13.0434,12.9944,13.0352,135900.0
2008-05-01 15:30:00,15.97,15.97,15.84,15.84,105100.0,13.0352,13.0352,12.9291,12.9291,105100.0
2008-05-01 15:35:00,15.84,15.87,15.83,15.86,127200.0,12.9291,12.9536,12.9209,12.9454,127200.0
2008-05-01 15:40:00,15.86,15.87,15.82,15.84,145400.0,12.9454,12.9536,12.9128,12.9291,145400.0
2008-05-01 15:45:00,15.85,15.88,15.83,15.83,186900.0,12.9372,12.9617,12.9209,12.9209,186900.0
2008-05-01 15:50:00,15.84,15.93,15.81,15.91,203200.0,12.9291,13.0025,12.9046,12.9862,203200.0
2008-05-01 15:55:00,15.9,15.91,15.84,15.85,224300.0,12.9781,12.9862,12.9291,12.9372,224300.0
2008-05-02 09:30:00,16.24,16.24,16.02,16.06,118200.0,13.2556,13.2556,13.076,13.1087,118200.0
2008-05-02 09:35:00,16.06,16.18,15.92,15.92,79700.0,13.1087,13.2066,12.9944,12.9944,79700.0
2008-05-02 09:40:00,15.92,16.0,15.68,15.86,113000.0,12.9944,13.0597,12.7985,12.9454,113000.0
2008-05-02 09:45:00,15.83,15.87,15.64,15.75,91800.0,12.9209,12.9536,12.7658,12.8556,91800.0
2008-05-02 09:50:00,15.74,16.09,15.69,15.84,127000.0,12.8475,13.1331,12.8066,12.9291,127000.0
2008-05-02 09:55:00,15.83,16.05,15.83,15.99,82300.0,12.9209,13.1005,12.9209,13.0515,82300.0
2008-05-02 10:00:00,15.98,16.15,15.98,16.08,171800.0,13.0434,13.1821,13.0434,13.125,171800.0
2008-05-02 10:05:00,16.09,16.18,16.06,16.18,115500.0,13.1331,13.2066,13.1087,13.2066,115500.0
2008-05-02 10:10:00,16.17,16.24,16.08,16.22,115100.0,13.1984,13.2556,13.125,13.2392,115100.0
2008-05-02 10:15:00,16.22,16.24,16.16,16.23,77000.0,13.2392,13.2556,13.1903,13.2474,77000.0
2008-05-02 10:20:00,16.23,16.3,16.17,16.21,95600.0,13.2474,13.3045,13.1984,13.2311,95600.0
2008-05-02 10:25:00,16.2,16.24,16.15,16.19,85100.0,13.2229,13.2556,13.1821,13.2148,85100.0
2008-05-02 10:30:00,16.19,16.24,16.16,16.19,74700.0,13.2148,13.2556,13.1903,13.2148,74700.0
2008-05-02 10:35:00,16.19,16.22,16.13,16.15,59600.0,13.2148,13.2392,13.1658,13.1821,59600.0
2008-05-02 10:40:00,16.14,16.18,16.0,16.01,115300.0,13.174,13.2066,13.0597,13.0678,115300.0
2008-05-02 10:45:00,16.01,16.14,15.99,16.14,54300.0,13.0678,13.174,13.0515,13.174,54300.0
2008-05-02 10:50:00,16.13,16.17,16.04,16.07,64600.0,13.1658,13.1984,13.0923,13.1168,64600.0
2008-05-02 10:55:00,16.06,16.06,15.96,16.03,46700.0,13.1087,13.1087,13.027,13.0842,46700.0
2008-05-02 11:00:00,16.02,16.09,15.99,16.07,52400.0,13.076,13.1331,13.0515,13.1168,52400.0
2008-05-02 11:05:00,16.06,16.19,16.06,16.18,47300.0,13.1087,13.2148,13.1087,13.2066,47300.0
2008-05-02 11:10:00,16.18,16.18,16.12,16.14,49700.0,13.2066,13.2066,13.1576,13.174,49700.0
2008-05-02 11:15:00,16.14,16.17,16.03,16.04,66600.0,13.174,13.1984,13.0842,13.0923,66600.0
2008-05-02 11:20:00,16.04,16.04,15.94,15.99,59000.0,13.0923,13.0923,13.0107,13.0515,59000.0
2008-05-02 11:25:00,15.99,16.08,15.93,15.96,61800.0,13.0515,13.125,13.0025,13.027,61800.0
2008-05-02 11:30:00,15.97,16.07,15.92,15.93,75700.0,13.0352,13.1168,12.9944,13.0025,75700.0
2008-05-02 11:35:00,15.93,15.96,15.83,15.84,48600.0,13.0025,13.027,12.9209,12.9291,48600.0
2008-05-02 11:40:00,15.85,15.96,15.85,15.94,40500.0,12.9372,13.027,12.9372,13.0107,40500.0
2008-05-02 11:45:00,15.94,16.05,15.92,16.05,66800.0,13.0107,13.1005,12.9944,13.1005,66800.0
2008-05-02 11:50:00,16.05,16.1,16.0,16.02,42800.0,13.1005,13.1413,13.0597,13.076,42800.0
2008-05-02 11:55:00,16.03,16.03,15.89,15.91,62000.0,13.0842,13.0842,12.9699,12.9862,62000.0
2008-05-02 12:00:00,15.93,15.97,15.86,15.88,73100.0,13.0025,13.0352,12.9454,12.9617,73100.0
2008-05-02 12:05:00,15.88,15.89,15.83,15.88,50000.0,12.9617,12.9699,12.9209,12.9617,50000.0
2008-05-02 12:10:00,15.89,15.98,15.88,15.97,45200.0,12.9699,13.0434,12.9617,13.0352,45200.0
2008-05-02 12:15:00,15.97,16.0,15.9,15.92,34700.0,13.0352,13.0597,12.9781,12.9944,34700.0
2008-05-02 12:20:00,15.92,15.95,15.87,15.9,28800.0,12.9944,13.0189,12.9536,12.9781,28800.0
2008-05-02 12:25:00,15.91,15.94,15.89,15.93,39000.0,12.9862,13.0107,12.9699,13.0025,39000.0
2008-05-02 12:30:00,15.93,15.94,15.88,15.91,55500.0,13.0025,13.0107,12.9617,12.9862,55500.0
2008-05-02 12:35:00,15.92,15.92,15.82,15.84,49800.0,12.9944,12.9944,12.9128,12.9291,49800.0
2008-05-02 12:40:00,15.84,15.85,15.79,15.79,36700.0,12.9291,12.9372,12.8883,12.8883,36700.0
2008-05-02 12:45:00,15.8,15.84,15.78,15.83,27700.0,12.8964,12.9291,12.8801,12.9209,27700.0
2008-05-02 12:50:00,15.83,15.88,15.79,15.86,31400.0,12.9209,12.9617,12.8883,12.9454,31400.0
2008-05-02 12:55:00,15.87,15.9,15.84,15.84,29700.0,12.9536,12.9781,12.9291,12.9291,29700.0
2008-05-02 13:00:00,15.85,15.88,15.75,15.77,39500.0,12.9372,12.9617,12.8556,12.8719,39500.0
2008-05-02 13:05:00,15.77,15.81,15.68,15.7,67700.0,12.8719,12.9046,12.7985,12.8148,67700.0
2008-05-02 13:10:00,15.7,15.77,15.7,15.73,55500.0,12.8148,12.8719,12.8148,12.8393,55500.0
2008-05-02 13:15:00,15.73,15.78,15.72,15.76,39900.0,12.8393,12.8801,12.8311,12.8638,39900.0
2008-05-02 13:20:00,15.77,15.82,15.72,15.77,39600.0,12.8719,12.9128,12.8311,12.8719,39600.0
2008-05-02 13:25:00,15.77,15.81,15.75,15.81,27900.0,12.8719,12.9046,12.8556,12.9046,27900.0
2008-05-02 13:30:00,15.81,15.82,15.77,15.8,16300.0,12.9046,12.9128,12.8719,12.8964,16300.0
2008-05-02 13:35:00,15.81,15.82,15.77,15.78,55300.0,12.9046,12.9128,12.8719,12.8801,55300.0
2008-05-02 13:40:00,15.77,15.81,15.67,15.74,115500.0,12.8719,12.9046,12.7903,12.8475,115500.0
2008-05-02 13:45:00,15.74,15.81,15.7,15.72,97600.0,12.8475,12.9046,12.8148,12.8311,97600.0
2008-05-02 13:50:00,15.74,15.76,15.73,15.76,15100.0,12.8475,12.8638,12.8393,12.8638,15100.0
2008-05-02 13:55:00,15.77,15.79,15.73,15.76,19100.0,12.8719,12.8883,12.8393,12.8638,19100.0
2008-05-02 14:00:00,15.76,15.82,15.72,15.81,33700.0,12.8638,12.9128,12.8311,12.9046,33700.0
2008-05-02 14:05:00,15.81,15.81,15.67,15.68,97500.0,12.9046,12.9046,12.7903,12.7985,97500.0
2008-05-02 14:10:00,15.69,15.76,15.68,15.73,61000.0,12.8066,12.8638,12.7985,12.8393,61000.0
2008-05-02 14:15:00,15.74,15.76,15.65,15.68,56400.0,12.8475,12.8638,12.774,12.7985,56400.0
2008-05-02 14:20:00,15.68,15.75,15.65,15.68,85100.0,12.7985,12.8556,12.774,12.7985,85100.0
2008-05-02 14:25:00,15.68,15.68,15.62,15.63,27300.0,12.7985,12.7985,12.7495,12.7577,27300.0
2008-05-02 14:30:00,15.62,15.69,15.61,15.68,51000.0,12.7495,12.8066,12.7413,12.7985,51000.0
2008-05-02 14:35:00,15.68,15.74,15.67,15.72,35900.0,12.7985,12.8475,12.7903,12.8311,35900.0
2008-05-02 14:40:00,15.72,15.72,15.6,15.61,45600.0,12.8311,12.8311,12.7332,12.7413,45600.0
2008-05-02 14:45:00,15.61,15.64,15.6,15.64,60800.0,12.7413,12.7658,12.7332,12.7658,60800.0
2008-05-02 14:50:00,15.64,15.65,15.6,15.61,91100.0,12.7658,12.774,12.7332,12.7413,91100.0
2008-05-02 14:55:00,15.62,15.63,15.6,15.61,47300.0,12.7495,12.7577,12.7332,12.7413,47300.0
2008-05-02 15:00:00,15.62,15.65,15.61,15.64,32100.0,12.7495,12.774,12.7413,12.7658,32100.0
2008-05-02 15:05:00,15.64,15.65,15.59,15.64,73400.0,12.7658,12.774,12.725,12.7658,73400.0
2008-05-02 15:10:00,15.64,15.7,15.62,15.67,132900.0,12.7658,12.8148,12.7495,12.7903,132900.0
2008-05-02 15:15:00,15.68,15.68,15.63,15.63,98400.0,12.7985,12.7985,12.7577,12.7577,98400.0
2008-05-02 15:20:00,15.64,15.64,15.56,15.58,87000.0,12.7658,12.7658,12.7005,12.7169,87000.0
2008-05-02 15:25:00,15.58,15.68,15.58,15.63,102000.0,12.7169,12.7985,12.7169,12.7577,102000.0
2008-05-02 15:30:00,15.63,15.64,15.6,15.63,85400.0,12.7577,12.7658,12.7332,12.7577,85400.0
2008-05-02 15:35:00,15.63,15.65,15.62,15.63,65600.0,12.7577,12.774,12.7495,12.7577,65600.0
2008-05-02 15:40:00,15.63,15.65,15.55,15.56,166600.0,12.7577,12.774,12.6924,12.7005,166600.0
2008-05-02 15:45:00,15.56,15.58,15.51,15.58,160800.0,12.7005,12.7169,12.6597,12.7169,160800.0
2008-05-02 15:50:00,15.57,15.68,15.57,15.62,252900.0,12.7087,12.7985,12.7087,12.7495,252900.0
2008-05-02 15:55:00,15.62,15.68,15.62,15.66,145300.0,12.7495,12.7985,12.7495,12.7822,145300.0
2008-05-05 09:30:00,15.74,15.74,15.54,15.65,40600.0,12.8475,12.8475,12.6842,12.774,40600.0
2008-05-05 09:35:00,15.65,15.87,15.63,15.7,50300.0,12.774,12.9536,12.7577,12.8148,50300.0
2008-05-05 09:40:00,15.7,15.7,15.55,15.6,44800.0,12.8148,12.8148,12.6924,12.7332,44800.0
2008-05-05 09:45:00,15.6,15.81,15.6,15.79,94900.0,12.7332,12.9046,12.7332,12.8883,94900.0
2008-05-05 09:50:00,15.78,15.82,15.75,15.79,47900.0,12.8801,12.9128,12.8556,12.8883,47900.0
2008-05-05 09:55:00,15.78,15.82,15.73,15.74,63500.0,12.8801,12.9128,12.8393,12.8475,63500.0
2008-05-05 10:00:00,15.74,15.94,15.74,15.82,81900.0,12.8475,13.0107,12.8475,12.9128,81900.0
2008-05-05 10:05:00,15.82,15.97,15.81,15.97,84500.0,12.9128,13.0352,12.9046,13.0352,84500.0
2008-05-05 10:10:00,15.97,16.0,15.95,15.97,85600.0,13.0352,13.0597,13.0189,13.0352,85600.0
2008-05-05 10:15:00,15.97,15.97,15.84,15.91,96100.0,13.0352,13.0352,12.9291,12.9862,96100.0
2008-05-05 10:20:00,15.92,16.04,15.92,16.01,130700.0,12.9944,13.0923,12.9944,13.0678,130700.0
2008-05-05 10:25:00,16.01,16.01,15.85,15.91,63300.0,13.0678,13.0678,12.9372,12.9862,63300.0
2008-05-05 10:30:00,15.92,16.01,15.83,15.99,343600.0,12.9944,13.0678,12.9209,13.0515,343600.0
2008-05-05 10:35:00,15.99,16.1,15.83,16.05,226300.0,13.0515,13.1413,12.9209,13.1005,226300.0
2008-05-05 10:40:00,16.04,16.06,15.98,16.03,128700.0,13.0923,13.1087,13.0434,13.0842,128700.0
2008-05-05 10:45:00,16.03,16.08,15.92,15.93,72700.0,13.0842,13.125,12.9944,13.0025,72700.0
2008-05-05 10:50:00,15.92,15.95,15.89,15.9,52900.0,12.9944,13.0189,12.9699,12.9781,52900.0
2008-05-05 10:55:00,15.9,15.9,15.78,15.79,55900.0,12.9781,12.9781,12.8801,12.8883,55900.0
2008-05-05 11:00:00,15.79,15.9,15.76,15.9,71800.0,12.8883,12.9781,12.8638,12.9781,71800.0
2008-05-05 11:05:00,15.9,15.91,15.85,15.87,40800.0,12.9781,12.9862,12.9372,12.9536,40800.0
2008-05-05 11:10:00,15.85,15.96,15.84,15.96,64300.0,12.9372,13.027,12.9291,13.027,64300.0
2008-05-05 11:15:00,15.95,15.97,15.9,15.96,57100.0,13.0189,13.0352,12.9781,13.027,57100.0
2008-05-05 11:20:00,15.96,16.0,15.95,15.99,62800.0,13.027,13.0597,13.0189,13.0515,62800.0
2008-05-05 11:25:00,15.99,16.04,15.97,15.99,116800.0,13.0515,13.0923,13.0352,13.0515,116800.0
2008-05-05 11:30:00,16.0,16.07,15.98,16.06,71500.0,13.0597,13.1168,13.0434,13.1087,71500.0
2008-05-05 11:35:00,16.06,16.09,16.06,16.06,46200.0,13.1087,13.1331,13.1087,13.1087,46200.0
2008-05-05 11:40:00,16.06,16.15,16.06,16.12,65100.0,13.1087,13.1821,13.1087,13.1576,65100.0
2008-05-05 11:45:00,16.12,16.15,16.02,16.02,32200.0,13.1576,13.1821,13.076,13.076,32200.0
2008-05-05 11:50:00,16.02,16.06,15.95,16.06,55300.0,13.076,13.1087,13.0189,13.1087,55300.0
2008-05-05 11:55:00,16.05,16.07,16.03,16.05,38800.0,13.1005,13.1168,13.0842,13.1005,38800.0
2008-05-05 12:00:00,16.05,16.06,16.04,16.06,24800.0,13.1005,13.1087,13.0923,13.1087,24800.0
2008-05-05 12:05:00,16.06,16.07,15.97,16.01,65600.0,13.1087,13.1168,13.0352,13.0678,65600.0
2008-05-05 12:10:00,16.0,16.02,16.0,16.0,34400.0,13.0597,13.076,13.0597,13.0597,34400.0
2008-05-05 12:15:00,16.0,16.0,15.93,15.98,55900.0,13.0597,13.0597,13.0025,13.0434,55900.0
2008-05-05 12:20:00,16.0,16.0,15.94,15.95,32500.0,13.0597,13.0597,13.0107,13.0189,32500.0
2008-05-05 12:25:00,15.94,16.0,15.9,15.99,34100.0,13.0107,13.0597,12.9781,13.0515,34100.0
2008-05-05 12:30:00,15.99,16.0,15.95,15.98,48500.0,13.0515,13.0597,13.0189,13.0434,48500.0
2008-05-05 12:35:00,15.99,16.01,15.99,16.0,28000.0,13.0515,13.0678,13.0515,13.0597,28000.0
2008-05-05 12:40:00,16.0,16.06,15.97,15.99,40600.0,13.0597,13.1087,13.0352,13.0515,40600.0
2008-05-05 12:45:00,15.98,16.0,15.95,15.98,35000.0,13.0434,13.0597,13.0189,13.0434,35000.0
2008-05-05 12:50:00,15.98,16.02,15.98,16.01,40000.0,13.0434,13.076,13.0434,13.0678,40000.0
2008-05-05 12:55:00,16.01,16.01,15.97,15.99,18400.0,13.0678,13.0678,13.0352,13.0515,18400.0
2008-05-05 13:00:00,15.98,16.0,15.98,15.98,27700.0,13.0434,13.0597,13.0434,13.0434,27700.0
2008-05-05 13:05:00,15.98,16.01,15.97,16.0,33200.0,13.0434,13.0678,13.0352,13.0597,33200.0
2008-05-05 13:10:00,16.01,16.04,15.97,15.98,29200.0,13.0678,13.0923,13.0352,13.0434,29200.0
2008-05-05 13:15:00,15.98,16.0,15.91,15.95,29000.0,13.0434,13.0597,12.9862,13.0189,29000.0
2008-05-05 13:20:00,15.95,15.97,15.94,15.94,21400.0,13.0189,13.0352,13.0107,13.0107,21400.0
2008-05-05 13:25:00,15.94,15.96,15.93,15.95,31500.0,13.0107,13.027,13.0025,13.0189,31500.0
2008-05-05 13:30:00,15.95,15.98,15.95,15.97,35700.0,13.0189,13.0434,13.0189,13.0352,35700.0
2008-05-05 13:35:00,15.97,15.99,15.93,15.96,35500.0,13.0352,13.0515,13.0025,13.027,35500.0
2008-05-05 13:40:00,15.96,16.0,15.96,16.0,23200.0,13.027,13.0597,13.027,13.0597,23200.0
2008-05-05 13:45:00,15.99,15.99,15.88,15.88,35400.0,13.0515,13.0515,12.9617,12.9617,35400.0
2008-05-05 13:50:00,15.88,15.93,15.86,15.93,68100.0,12.9617,13.0025,12.9454,13.0025,68100.0
2008-05-05 13:55:00,15.93,15.95,15.9,15.92,27300.0,13.0025,13.0189,12.9781,12.9944,27300.0
2008-05-05 14:00:00,15.92,15.92,15.86,15.89,71300.0,12.9944,12.9944,12.9454,12.9699,71300.0
2008-05-05 14:05:00,15.89,15.89,15.84,15.86,95000.0,12.9699,12.9699,12.9291,12.9454,95000.0
2008-05-05 14:10:00,15.86,15.91,15.85,15.91,54900.0,12.9454,12.9862,12.9372,12.9862,54900.0
2008-05-05 14:15:00,15.91,15.97,15.9,15.97,45200.0,12.9862,13.0352,12.9781,13.0352,45200.0
2008-05-05 14:20:00,15.96,16.02,15.96,15.99,64800.0,13.027,13.076,13.027,13.0515,64800.0
2008-05-05 14:25:00,15.99,16.08,15.99,16.07,87100.0,13.0515,13.125,13.0515,13.1168,87100.0
2008-05-05 14:30:00,16.07,16.12,16.04,16.09,109700.0,13.1168,13.1576,13.0923,13.1331,109700.0
2008-05-05 14:35:00,16.08,16.11,16.06,16.07,50800.0,13.125,13.1495,13.1087,13.1168,50800.0
2008-05-05 14:40:00,16.07,16.13,16.04,16.1,73200.0,13.1168,13.1658,13.0923,13.1413,73200.0
2008-05-05 14:45:00,16.1,16.21,16.09,16.2,97600.0,13.1413,13.2311,13.1331,13.2229,97600.0
2008-05-05 14:50:00,16.2,16.22,16.05,16.05,118600.0,13.2229,13.2392,13.1005,13.1005,118600.0
2008-05-05 14:55:00,16.05,16.15,16.04,16.14,67400.0,13.1005,13.1821,13.0923,13.174,67400.0
2008-05-05 15:00:00,16.15,16.2,16.13,16.15,64100.0,13.1821,13.2229,13.1658,13.1821,64100.0
2008-05-05 15:05:00,16.15,16.18,16.09,16.14,67400.0,13.1821,13.2066,13.1331,13.174,67400.0
2008-05-05 15:10:00,16.14,16.18,16.11,16.15,91600.0,13.174,13.2066,13.1495,13.1821,91600.0
2008-05-05 15:15:00,16.16,16.22,16.1,16.14,80400.0,13.1903,13.2392,13.1413,13.174,80400.0
2008-05-05 15:20:00,16.14,16.15,16.13,16.14,39600.0,13.174,13.1821,13.1658,13.174,39600.0
2008-05-05 15:25:00,16.14,16.14,16.08,16.09,49100.0,13.174,13.174,13.125,13.1331,49100.0
2008-05-05 15:30:00,16.1,16.12,16.04,16.05,53500.0,13.1413,13.1576,13.0923,13.1005,53500.0
2008-05-05 15:35:00,16.04,16.05,16.02,16.03,71100.0,13.0923,13.1005,13.076,13.0842,71100.0
2008-05-05 15:40:00,16.03,16.04,15.97,15.97,102300.0,13.0842,13.0923,13.0352,13.0352,102300.0
2008-05-05 15:45:00,15.97,16.01,15.95,15.96,118900.0,13.0352,13.0678,13.0189,13.027,118900.0
2008-05-05 15:50:00,15.96,16.01,15.96,15.96,110100.0,13.027,13.0678,13.027,13.027,110100.0
2008-05-05 15:55:00,15.96,16.01,15.94,15.98,144200.0,13.027,13.0678,13.0107,13.0434,144200.0
2008-05-06 09:30:00,15.36,15.9,15.35,15.5,365600.0,12.5373,12.9781,12.5291,12.6516,365600.0
2008-05-06 09:35:00,15.5,15.82,15.5,15.81,248800.0,12.6516,12.9128,12.6516,12.9046,248800.0
2008-05-06 09:40:00,15.81,15.86,15.72,15.77,226500.0,12.9046,12.9454,12.8311,12.8719,226500.0
2008-05-06 09:45:00,15.76,15.77,15.56,15.6,286100.0,12.8638,12.8719,12.7005,12.7332,286100.0
2008-05-06 09:50:00,15.61,15.65,15.55,15.64,289400.0,12.7413,12.774,12.6924,12.7658,289400.0
2008-05-06 09:55:00,15.64,15.76,15.6,15.76,368600.0,12.7658,12.8638,12.7332,12.8638,368600.0
2008-05-06 10:00:00,15.76,15.76,15.62,15.63,191300.0,12.8638,12.8638,12.7495,12.7577,191300.0
2008-05-06 10:05:00,15.64,15.65,15.5,15.56,229000.0,12.7658,12.774,12.6516,12.7005,229000.0
2008-05-06 10:10:00,15.57,15.7,15.56,15.6,194200.0,12.7087,12.8148,12.7005,12.7332,194200.0
2008-05-06 10:15:00,15.6,15.69,15.54,15.69,318300.0,12.7332,12.8066,12.6842,12.8066,318300.0
2008-05-06 10:20:00,15.69,15.73,15.6,15.65,250000.0,12.8066,12.8393,12.7332,12.774,250000.0
2008-05-06 10:25:00,15.65,15.68,15.59,15.63,416200.0,12.774,12.7985,12.725,12.7577,416200.0
2008-05-06 10:30:00,15.62,15.63,15.54,15.57,214100.0,12.7495,12.7577,12.6842,12.7087,214100.0
2008-05-06 10:35:00,15.58,15.63,15.43,15.5,190300.0,12.7169,12.7577,12.5944,12.6516,190300.0
2008-05-06 10:40:00,15.5,15.61,15.47,15.6,127700.0,12.6516,12.7413,12.6271,12.7332,127700.0
2008-05-06 10:45:00,15.6,15.68,15.59,15.68,91700.0,12.7332,12.7985,12.725,12.7985,91700.0
2008-05-06 10:50:00,15.68,15.72,15.65,15.72,70700.0,12.7985,12.8311,12.774,12.8311,70700.0
2008-05-06 10:55:00,15.72,15.87,15.72,15.87,135800.0,12.8311,12.9536,12.8311,12.9536,135800.0
2008-05-06 11:00:00,15.86,15.94,15.85,15.89,176000.0,12.9454,13.0107,12.9372,12.9699,176000.0
2008-05-06 11:05:00,15.89,16.08,15.89,16.07,139500.0,12.9699,13.125,12.9699,13.1168,139500.0
2008-05-06 11:10:00,16.07,16.14,16.01,16.01,110500.0,13.1168,13.174,13.0678,13.0678,110500.0
2008-05-06 11:15:00,16.01,16.01,15.87,15.88,98100.0,13.0678,13.0678,12.9536,12.9617,98100.0
2008-05-06 11:20:00,15.88,15.95,15.86,15.92,82600.0,12.9617,13.0189,12.9454,12.9944,82600.0
2008-05-06 11:25:00,15.92,16.07,15.91,16.07,82500.0,12.9944,13.1168,12.9862,13.1168,82500.0
2008-05-06 11:30:00,16.06,16.17,16.05,16.09,178500.0,13.1087,13.1984,13.1005,13.1331,178500.0
2008-05-06 11:35:00,16.08,16.19,16.02,16.18,81400.0,13.125,13.2148,13.076,13.2066,81400.0
2008-05-06 11:40:00,16.17,16.3,16.14,16.27,127400.0,13.1984,13.3045,13.174,13.2801,127400.0
2008-05-06 11:45:00,16.27,16.28,16.23,16.27,72700.0,13.2801,13.2882,13.2474,13.2801,72700.0
2008-05-06 11:50:00,16.27,16.43,16.26,16.38,190600.0,13.2801,13.4107,13.2719,13.3698,190600.0
2008-05-06 11:55:00,16.37,16.39,16.31,16.38,80200.0,13.3617,13.378,13.3127,13.3698,80200.0
2008-05-06 12:00:00,16.38,16.46,16.38,16.43,147200.0,13.3698,13.4351,13.3698,13.4107,147200.0
2008-05-06 12:05:00,16.43,16.59,16.42,16.59,134000.0,13.4107,13.5413,13.4025,13.5413,134000.0
2008-05-06 12:10:00,16.6,16.67,16.51,16.51,231000.0,13.5494,13.6066,13.476,13.476,231000.0
2008-05-06 12:15:00,16.52,16.55,16.48,16.51,148200.0,13.4841,13.5086,13.4515,13.476,148200.0
2008-05-06 12:20:00,16.51,16.69,16.48,16.56,160300.0,13.476,13.6229,13.4515,13.5168,160300.0
2008-05-06 12:25:00,16.56,16.59,16.42,16.42,102400.0,13.5168,13.5413,13.4025,13.4025,102400.0
2008-05-06 12:30:00,16.43,16.54,16.43,16.5,82300.0,13.4107,13.5004,13.4107,13.4678,82300.0
2008-05-06 12:35:00,16.5,16.51,16.42,16.43,113800.0,13.4678,13.476,13.4025,13.4107,113800.0
2008-05-06 12:40:00,16.42,16.51,16.37,16.5,98700.0,13.4025,13.476,13.3617,13.4678,98700.0
2008-05-06 12:45:00,16.5,16.54,16.42,16.49,59800.0,13.4678,13.5004,13.4025,13.4596,59800.0
2008-05-06 12:50:00,16.48,16.6,16.48,16.51,114500.0,13.4515,13.5494,13.4515,13.476,114500.0
2008-05-06 12:55:00,16.51,16.51,16.39,16.47,88600.0,13.476,13.476,13.378,13.4433,88600.0
2008-05-06 13:00:00,16.47,16.5,16.44,16.49,46400.0,13.4433,13.4678,13.4188,13.4596,46400.0
2008-05-06 13:05:00,16.48,16.51,16.44,16.46,172300.0,13.4515,13.476,13.4188,13.4351,172300.0
2008-05-06 13:10:00,16.46,16.47,16.42,16.45,67800.0,13.4351,13.4433,13.4025,13.427,67800.0
2008-05-06 13:15:00,16.45,16.52,16.44,16.49,88700.0,13.427,13.4841,13.4188,13.4596,88700.0
2008-05-06 13:20:00,16.5,16.53,16.49,16.49,79900.0,13.4678,13.4923,13.4596,13.4596,79900.0
2008-05-06 13:25:00,16.49,16.5,16.39,16.43,102300.0,13.4596,13.4678,13.378,13.4107,102300.0
2008-05-06 13:30:00,16.43,16.44,16.34,16.34,78700.0,13.4107,13.4188,13.3372,13.3372,78700.0
2008-05-06 13:35:00,16.34,16.44,16.33,16.44,44400.0,13.3372,13.4188,13.329,13.4188,44400.0
2008-05-06 13:40:00,16.44,16.48,16.39,16.44,77800.0,13.4188,13.4515,13.378,13.4188,77800.0
2008-05-06 13:45:00,16.44,16.45,16.29,16.33,116700.0,13.4188,13.427,13.2964,13.329,116700.0
2008-05-06 13:50:00,16.33,16.45,16.32,16.44,104800.0,13.329,13.427,13.3209,13.4188,104800.0
2008-05-06 13:55:00,16.43,16.44,16.35,16.35,64100.0,13.4107,13.4188,13.3454,13.3454,64100.0
2008-05-06 14:00:00,16.37,16.38,16.31,16.37,101200.0,13.3617,13.3698,13.3127,13.3617,101200.0
2008-05-06 14:05:00,16.38,16.38,16.34,16.37,61900.0,13.3698,13.3698,13.3372,13.3617,61900.0
2008-05-06 14:10:00,16.37,16.38,16.33,16.34,113600.0,13.3617,13.3698,13.329,13.3372,113600.0
2008-05-06 14:15:00,16.35,16.42,16.33,16.4,161200.0,13.3454,13.4025,13.329,13.3862,161200.0
2008-05-06 14:20:00,16.39,16.43,16.37,16.38,90000.0,13.378,13.4107,13.3617,13.3698,90000.0
2008-05-06 14:25:00,16.39,16.39,16.3,16.31,100100.0,13.378,13.378,13.3045,13.3127,100100.0
2008-05-06 14:30:00,16.31,16.32,16.27,16.29,53600.0,13.3127,13.3209,13.2801,13.2964,53600.0
2008-05-06 14:35:00,16.29,16.29,16.23,16.24,111800.0,13.2964,13.2964,13.2474,13.2556,111800.0
2008-05-06 14:40:00,16.25,16.42,16.24,16.42,90500.0,13.2637,13.4025,13.2556,13.4025,90500.0
2008-05-06 14:45:00,16.42,16.54,16.41,16.54,115100.0,13.4025,13.5004,13.3943,13.5004,115100.0
2008-05-06 14:50:00,16.53,16.61,16.52,16.6,142400.0,13.4923,13.5576,13.4841,13.5494,142400.0
2008-05-06 14:55:00,16.6,16.61,16.58,16.6,209300.0,13.5494,13.5576,13.5331,13.5494,209300.0
2008-05-06 15:00:00,16.6,16.61,16.51,16.53,172500.0,13.5494,13.5576,13.476,13.4923,172500.0
2008-05-06 15:05:00,16.55,16.55,16.46,16.5,141900.0,13.5086,13.5086,13.4351,13.4678,141900.0
2008-05-06 15:10:00,16.5,16.54,16.49,16.53,65500.0,13.4678,13.5004,13.4596,13.4923,65500.0
2008-05-06 15:15:00,16.53,16.55,16.51,16.54,72900.0,13.4923,13.5086,13.476,13.5004,72900.0
2008-05-06 15:20:00,16.55,16.65,16.54,16.65,133700.0,13.5086,13.5902,13.5004,13.5902,133700.0
2008-05-06 15:25:00,16.65,16.73,16.64,16.71,227100.0,13.5902,13.6555,13.5821,13.6392,227100.0
2008-05-06 15:30:00,16.72,16.74,16.63,16.65,164600.0,13.6474,13.6637,13.5739,13.5902,164600.0
2008-05-06 15:35:00,16.65,16.69,16.6,16.65,134900.0,13.5902,13.6229,13.5494,13.5902,134900.0
2008-05-06 15:40:00,16.65,16.73,16.62,16.72,212400.0,13.5902,13.6555,13.5657,13.6474,212400.0
2008-05-06 15:45:00,16.72,16.74,16.69,16.73,202300.0,13.6474,13.6637,13.6229,13.6555,202300.0
2008-05-06 15:50:00,16.74,16.85,16.74,16.84,354600.0,13.6637,13.7535,13.6637,13.7453,354600.0
2008-05-06 15:55:00,16.84,16.94,16.82,16.84,499300.0,13.7453,13.8269,13.729,13.7453,499300.0
2008-05-07 09:30:00,16.71,16.77,16.57,16.74,141300.0,13.6392,13.6882,13.5249,13.6637,141300.0
2008-05-07 09:35:00,16.74,16.77,16.59,16.66,126700.0,13.6637,13.6882,13.5413,13.5984,126700.0
2008-05-07 09:40:00,16.66,16.68,16.41,16.52,133100.0,13.5984,13.6147,13.3943,13.4841,133100.0
2008-05-07 09:45:00,16.52,16.62,16.5,16.53,118600.0,13.4841,13.5657,13.4678,13.4923,118600.0
2008-05-07 09:50:00,16.53,16.57,16.45,16.45,119300.0,13.4923,13.5249,13.427,13.427,119300.0
2008-05-07 09:55:00,16.45,16.52,16.35,16.37,107600.0,13.427,13.4841,13.3454,13.3617,107600.0
2008-05-07 10:00:00,16.37,16.41,16.22,16.24,255600.0,13.3617,13.3943,13.2392,13.2556,255600.0
2008-05-07 10:05:00,16.24,16.29,16.12,16.24,188100.0,13.2556,13.2964,13.1576,13.2556,188100.0
2008-05-07 10:10:00,16.24,16.25,16.19,16.24,74500.0,13.2556,13.2637,13.2148,13.2556,74500.0
2008-05-07 10:15:00,16.24,16.3,16.21,16.29,86400.0,13.2556,13.3045,13.2311,13.2964,86400.0
2008-05-07 10:20:00,16.29,16.33,16.25,16.27,76300.0,13.2964,13.329,13.2637,13.2801,76300.0
2008-05-07 10:25:00,16.26,16.35,16.25,16.3,54800.0,13.2719,13.3454,13.2637,13.3045,54800.0
2008-05-07 10:30:00,16.3,16.39,16.26,16.29,107700.0,13.3045,13.378,13.2719,13.2964,107700.0
2008-05-07 10:35:00,16.31,16.38,16.3,16.38,98900.0,13.3127,13.3698,13.3045,13.3698,98900.0
2008-05-07 10:40:00,16.36,16.43,16.32,16.38,114800.0,13.3535,13.4107,13.3209,13.3698,114800.0
2008-05-07 10:45:00,16.37,16.38,16.25,16.26,73000.0,13.3617,13.3698,13.2637,13.2719,73000.0
2008-05-07 10:50:00,16.27,16.29,16.2,16.23,52800.0,13.2801,13.2964,13.2229,13.2474,52800.0
2008-05-07 10:55:00,16.22,16.22,16.04,16.13,130100.0,13.2392,13.2392,13.0923,13.1658,130100.0
2008-05-07 11:00:00,16.13,16.14,16.09,16.09,62900.0,13.1658,13.174,13.1331,13.1331,62900.0
2008-05-07 11:05:00,16.09,16.14,16.08,16.13,105500.0,13.1331,13.174,13.125,13.1658,105500.0
2008-05-07 11:10:00,16.13,16.13,16.04,16.08,74600.0,13.1658,13.1658,13.0923,13.125,74600.0
2008-05-07 11:15:00,16.08,16.09,16.01,16.05,167900.0,13.125,13.1331,13.0678,13.1005,167900.0
2008-05-07 11:20:00,16.06,16.08,16.04,16.05,54300.0,13.1087,13.125,13.0923,13.1005,54300.0
2008-05-07 11:25:00,16.04,16.07,16.03,16.06,82300.0,13.0923,13.1168,13.0842,13.1087,82300.0
2008-05-07 11:30:00,16.06,16.07,16.0,16.0,97200.0,13.1087,13.1168,13.0597,13.0597,97200.0
2008-05-07 11:35:00,16.0,16.01,15.95,15.99,86700.0,13.0597,13.0678,13.0189,13.0515,86700.0
2008-05-07 11:40:00,15.98,16.07,15.98,16.05,37700.0,13.0434,13.1168,13.0434,13.1005,37700.0
2008-05-07 11:45:00,16.05,16.06,16.01,16.02,68600.0,13.1005,13.1087,13.0678,13.076,68600.0
2008-05-07 11:50:00,16.01,16.02,15.98,15.99,46900.0,13.0678,13.076,13.0434,13.0515,46900.0
2008-05-07 11:55:00,15.99,16.0,15.97,15.97,44500.0,13.0515,13.0597,13.0352,13.0352,44500.0
2008-05-07 12:00:00,15.97,16.03,15.96,16.02,79400.0,13.0352,13.0842,13.027,13.076,79400.0
2008-05-07 12:05:00,16.03,16.05,15.99,16.02,115400.0,13.0842,13.1005,13.0515,13.076,115400.0
2008-05-07 12:10:00,16.0,16.02,15.97,15.99,67100.0,13.0597,13.076,13.0352,13.0515,67100.0
2008-05-07 12:15:00,15.99,16.03,15.99,16.01,65300.0,13.0515,13.0842,13.0515,13.0678,65300.0
2008-05-07 12:20:00,16.0,16.01,16.0,16.0,40000.0,13.0597,13.0678,13.0597,13.0597,40000.0
2008-05-07 12:25:00,16.01,16.02,16.0,16.02,62400.0,13.0678,13.076,13.0597,13.076,62400.0
2008-05-07 12:30:00,16.01,16.04,16.0,16.03,47400.0,13.0678,13.0923,13.0597,13.0842,47400.0
2008-05-07 12:35:00,16.03,16.04,16.02,16.03,37500.0,13.0842,13.0923,13.076,13.0842,37500.0
2008-05-07 12:40:00,16.03,16.05,15.99,16.04,96100.0,13.0842,13.1005,13.0515,13.0923,96100.0
2008-05-07 12:45:00,16.04,16.07,16.0,16.05,59500.0,13.0923,13.1168,13.0597,13.1005,59500.0
2008-05-07 12:50:00,16.05,16.15,16.05,16.13,48300.0,13.1005,13.1821,13.1005,13.1658,48300.0
2008-05-07 12:55:00,16.14,16.16,16.1,16.11,58700.0,13.174,13.1903,13.1413,13.1495,58700.0
2008-05-07 13:00:00,16.11,16.11,16.07,16.09,68800.0,13.1495,13.1495,13.1168,13.1331,68800.0
2008-05-07 13:05:00,16.09,16.11,15.98,15.99,128400.0,13.1331,13.1495,13.0434,13.0515,128400.0
2008-05-07 13:10:00,15.98,16.03,15.98,16.03,77800.0,13.0434,13.0842,13.0434,13.0842,77800.0
2008-05-07 13:15:00,16.02,16.12,16.02,16.1,104600.0,13.076,13.1576,13.076,13.1413,104600.0
2008-05-07 13:20:00,16.11,16.13,16.05,16.11,38500.0,13.1495,13.1658,13.1005,13.1495,38500.0
2008-05-07 13:25:00,16.11,16.12,16.05,16.05,29700.0,13.1495,13.1576,13.1005,13.1005,29700.0
2008-05-07 13:30:00,16.06,16.06,16.03,16.06,28000.0,13.1087,13.1087,13.0842,13.1087,28000.0
2008-05-07 13:35:00,16.05,16.06,15.99,16.0,45200.0,13.1005,13.1087,13.0515,13.0597,45200.0
2008-05-07 13:40:00,16.0,16.03,15.98,15.99,30100.0,13.0597,13.0842,13.0434,13.0515,30100.0
2008-05-07 13:45:00,16.0,16.01,15.98,16.01,26200.0,13.0597,13.0678,13.0434,13.0678,26200.0
2008-05-07 13:50:00,16.0,16.03,15.97,15.98,34400.0,13.0597,13.0842,13.0352,13.0434,34400.0
2008-05-07 13:55:00,15.97,15.97,15.93,15.97,43300.0,13.0352,13.0352,13.0025,13.0352,43300.0
2008-05-07 14:00:00,15.97,15.98,15.95,15.95,21500.0,13.0352,13.0434,13.0189,13.0189,21500.0
2008-05-07 14:05:00,15.95,15.95,15.92,15.94,32800.0,13.0189,13.0189,12.9944,13.0107,32800.0
2008-05-07 14:10:00,15.93,15.97,15.93,15.97,54400.0,13.0025,13.0352,13.0025,13.0352,54400.0
2008-05-07 14:15:00,15.96,15.97,15.92,15.93,53600.0,13.027,13.0352,12.9944,13.0025,53600.0
2008-05-07 14:20:00,15.93,15.95,15.89,15.9,59700.0,13.0025,13.0189,12.9699,12.9781,59700.0
2008-05-07 14:25:00,15.9,15.91,15.83,15.83,101800.0,12.9781,12.9862,12.9209,12.9209,101800.0
2008-05-07 14:30:00,15.83,15.84,15.76,15.82,144700.0,12.9209,12.9291,12.8638,12.9128,144700.0
2008-05-07 14:35:00,15.82,15.83,15.77,15.78,71700.0,12.9128,12.9209,12.8719,12.8801,71700.0
2008-05-07 14:40:00,15.77,15.8,15.77,15.79,59700.0,12.8719,12.8964,12.8719,12.8883,59700.0
2008-05-07 14:45:00,15.79,15.79,15.72,15.75,112700.0,12.8883,12.8883,12.8311,12.8556,112700.0
2008-05-07 14:50:00,15.74,15.77,15.72,15.72,73500.0,12.8475,12.8719,12.8311,12.8311,73500.0
2008-05-07 14:55:00,15.73,15.73,15.68,15.71,81800.0,12.8393,12.8393,12.7985,12.823,81800.0
2008-05-07 15:00:00,15.72,15.72,15.57,15.59,198900.0,12.8311,12.8311,12.7087,12.725,198900.0
2008-05-07 15:05:00,15.58,15.62,15.51,15.52,144800.0,12.7169,12.7495,12.6597,12.6679,144800.0
2008-05-07 15:10:00,15.51,15.65,15.51,15.65,118200.0,12.6597,12.774,12.6597,12.774,118200.0
2008-05-07 15:15:00,15.65,15.71,15.58,15.59,100400.0,12.774,12.823,12.7169,12.725,100400.0
2008-05-07 15:20:00,15.58,15.64,15.53,15.55,109400.0,12.7169,12.7658,12.6761,12.6924,109400.0
2008-05-07 15:25:00,15.54,15.61,15.5,15.61,171100.0,12.6842,12.7413,12.6516,12.7413,171100.0
2008-05-07 15:30:00,15.61,15.67,15.56,15.62,178100.0,12.7413,12.7903,12.7005,12.7495,178100.0
2008-05-07 15:35:00,15.62,15.64,15.58,15.63,104800.0,12.7495,12.7658,12.7169,12.7577,104800.0
2008-05-07 15:40:00,15.63,15.69,15.58,15.68,157100.0,12.7577,12.8066,12.7169,12.7985,157100.0
2008-05-07 15:45:00,15.68,15.74,15.61,15.64,177300.0,12.7985,12.8475,12.7413,12.7658,177300.0
2008-05-07 15:50:00,15.63,15.72,15.54,15.7,307100.0,12.7577,12.8311,12.6842,12.8148,307100.0
2008-05-07 15:55:00,15.7,15.76,15.68,15.73,424500.0,12.8148,12.8638,12.7985,12.8393,424500.0
2008-05-08 09:30:00,15.83,16.06,15.68,15.69,74500.0,12.9209,13.1087,12.7985,12.8066,74500.0
2008-05-08 09:35:00,15.69,15.69,15.37,15.39,122500.0,12.8066,12.8066,12.5455,12.5618,122500.0
2008-05-08 09:40:00,15.38,15.59,15.37,15.46,79500.0,12.5536,12.725,12.5455,12.6189,79500.0
2008-05-08 09:45:00,15.45,15.72,15.38,15.7,85800.0,12.6108,12.8311,12.5536,12.8148,85800.0
2008-05-08 09:50:00,15.7,15.71,15.6,15.66,38700.0,12.8148,12.823,12.7332,12.7822,38700.0
2008-05-08 09:55:00,15.65,15.66,15.53,15.54,55000.0,12.774,12.7822,12.6761,12.6842,55000.0
2008-05-08 10:00:00,15.55,15.57,15.49,15.49,48300.0,12.6924,12.7087,12.6434,12.6434,48300.0
2008-05-08 10:05:00,15.49,15.49,15.4,15.41,126700.0,12.6434,12.6434,12.5699,12.5781,126700.0
2008-05-08 10:10:00,15.41,15.43,15.33,15.35,91900.0,12.5781,12.5944,12.5128,12.5291,91900.0
2008-05-08 10:15:00,15.35,15.35,15.13,15.14,160900.0,12.5291,12.5291,12.3496,12.3577,160900.0
2008-05-08 10:20:00,15.14,15.16,15.11,15.13,67000.0,12.3577,12.374,12.3332,12.3496,67000.0
2008-05-08 10:25:00,15.13,15.27,15.1,15.26,174600.0,12.3496,12.4638,12.3251,12.4557,174600.0
2008-05-08 10:30:00,15.27,15.31,15.22,15.3,136000.0,12.4638,12.4965,12.423,12.4883,136000.0
2008-05-08 10:35:00,15.3,15.31,15.21,15.23,79500.0,12.4883,12.4965,12.4149,12.4312,79500.0
2008-05-08 10:40:00,15.23,15.36,15.22,15.33,156400.0,12.4312,12.5373,12.423,12.5128,156400.0
2008-05-08 10:45:00,15.33,15.34,15.25,15.25,90800.0,12.5128,12.521,12.4475,12.4475,90800.0
2008-05-08 10:50:00,15.25,15.29,15.24,15.25,65500.0,12.4475,12.4802,12.4393,12.4475,65500.0
2008-05-08 10:55:00,15.26,15.34,15.24,15.34,46500.0,12.4557,12.521,12.4393,12.521,46500.0
2008-05-08 11:00:00,15.34,15.38,15.3,15.34,73300.0,12.521,12.5536,12.4883,12.521,73300.0
2008-05-08 11:05:00,15.34,15.46,15.34,15.46,79300.0,12.521,12.6189,12.521,12.6189,79300.0
2008-05-08 11:10:00,15.46,15.46,15.39,15.46,60600.0,12.6189,12.6189,12.5618,12.6189,60600.0
2008-05-08 11:15:00,15.47,15.5,15.41,15.47,61200.0,12.6271,12.6516,12.5781,12.6271,61200.0
2008-05-08 11:20:00,15.47,15.5,15.46,15.5,83200.0,12.6271,12.6516,12.6189,12.6516,83200.0
2008-05-08 11:25:00,15.5,15.51,15.46,15.49,67000.0,12.6516,12.6597,12.6189,12.6434,67000.0
2008-05-08 11:30:00,15.49,15.52,15.47,15.51,80800.0,12.6434,12.6679,12.6271,12.6597,80800.0
2008-05-08 11:35:00,15.52,15.52,15.43,15.45,57800.0,12.6679,12.6679,12.5944,12.6108,57800.0
2008-05-08 11:40:00,15.44,15.46,15.4,15.4,33900.0,12.6026,12.6189,12.5699,12.5699,33900.0
2008-05-08 11:45:00,15.4,15.46,15.38,15.44,48200.0,12.5699,12.6189,12.5536,12.6026,48200.0
2008-05-08 11:50:00,15.45,15.49,15.42,15.43,67600.0,12.6108,12.6434,12.5863,12.5944,67600.0
2008-05-08 11:55:00,15.44,15.46,15.38,15.38,29800.0,12.6026,12.6189,12.5536,12.5536,29800.0
2008-05-08 12:00:00,15.38,15.42,15.34,15.4,84700.0,12.5536,12.5863,12.521,12.5699,84700.0
2008-05-08 12:05:00,15.4,15.45,15.39,15.44,67300.0,12.5699,12.6108,12.5618,12.6026,67300.0
2008-05-08 12:10:00,15.45,15.45,15.32,15.32,51600.0,12.6108,12.6108,12.5046,12.5046,51600.0
2008-05-08 12:15:00,15.32,15.33,15.23,15.24,70900.0,12.5046,12.5128,12.4312,12.4393,70900.0
2008-05-08 12:20:00,15.23,15.24,15.2,15.2,46600.0,12.4312,12.4393,12.4067,12.4067,46600.0
2008-05-08 12:25:00,15.2,15.24,15.2,15.23,48700.0,12.4067,12.4393,12.4067,12.4312,48700.0
2008-05-08 12:30:00,15.24,15.29,15.23,15.27,36100.0,12.4393,12.4802,12.4312,12.4638,36100.0
2008-05-08 12:35:00,15.27,15.27,15.24,15.25,17700.0,12.4638,12.4638,12.4393,12.4475,17700.0
2008-05-08 12:40:00,15.26,15.26,15.21,15.21,59000.0,12.4557,12.4557,12.4149,12.4149,59000.0
2008-05-08 12:45:00,15.21,15.22,15.03,15.08,199900.0,12.4149,12.423,12.2679,12.3087,199900.0
2008-05-08 12:50:00,15.08,15.11,15.06,15.09,52500.0,12.3087,12.3332,12.2924,12.3169,52500.0
2008-05-08 12:55:00,15.1,15.13,15.1,15.13,51200.0,12.3251,12.3496,12.3251,12.3496,51200.0
2008-05-08 13:00:00,15.13,15.2,15.1,15.1,65800.0,12.3496,12.4067,12.3251,12.3251,65800.0
2008-05-08 13:05:00,15.1,15.16,15.08,15.16,109300.0,12.3251,12.374,12.3087,12.374,109300.0
2008-05-08 13:10:00,15.16,15.19,15.14,15.14,72700.0,12.374,12.3985,12.3577,12.3577,72700.0
2008-05-08 13:15:00,15.14,15.15,15.09,15.15,55200.0,12.3577,12.3659,12.3169,12.3659,55200.0
2008-05-08 13:20:00,15.16,15.23,15.15,15.23,38400.0,12.374,12.4312,12.3659,12.4312,38400.0
2008-05-08 13:25:00,15.23,15.31,15.18,15.31,226500.0,12.4312,12.4965,12.3904,12.4965,226500.0
2008-05-08 13:30:00,15.3,15.33,15.27,15.27,70000.0,12.4883,12.5128,12.4638,12.4638,70000.0
2008-05-08 13:35:00,15.27,15.28,15.18,15.18,62900.0,12.4638,12.472,12.3904,12.3904,62900.0
2008-05-08 13:40:00,15.18,15.19,15.1,15.12,60200.0,12.3904,12.3985,12.3251,12.3414,60200.0
2008-05-08 13:45:00,15.12,15.25,15.12,15.24,124700.0,12.3414,12.4475,12.3414,12.4393,124700.0
2008-05-08 13:50:00,15.24,15.37,15.24,15.35,115900.0,12.4393,12.5455,12.4393,12.5291,115900.0
2008-05-08 13:55:00,15.35,15.42,15.33,15.41,57600.0,12.5291,12.5863,12.5128,12.5781,57600.0
2008-05-08 14:00:00,15.4,15.42,15.32,15.33,58200.0,12.5699,12.5863,12.5046,12.5128,58200.0
2008-05-08 14:05:00,15.33,15.35,15.29,15.33,57900.0,12.5128,12.5291,12.4802,12.5128,57900.0
2008-05-08 14:10:00,15.33,15.36,15.32,15.32,45900.0,12.5128,12.5373,12.5046,12.5046,45900.0
2008-05-08 14:15:00,15.32,15.33,15.26,15.28,69700.0,12.5046,12.5128,12.4557,12.472,69700.0
2008-05-08 14:20:00,15.28,15.33,15.27,15.27,57700.0,12.472,12.5128,12.4638,12.4638,57700.0
2008-05-08 14:25:00,15.28,15.3,15.24,15.24,41600.0,12.472,12.4883,12.4393,12.4393,41600.0
2008-05-08 14:30:00,15.24,15.28,15.21,15.25,67600.0,12.4393,12.472,12.4149,12.4475,67600.0
2008-05-08 14:35:00,15.26,15.29,15.23,15.23,61900.0,12.4557,12.4802,12.4312,12.4312,61900.0
2008-05-08 14:40:00,15.23,15.24,15.17,15.17,87300.0,12.4312,12.4393,12.3822,12.3822,87300.0
2008-05-08 14:45:00,15.16,15.17,15.14,15.15,99600.0,12.374,12.3822,12.3577,12.3659,99600.0
2008-05-08 14:50:00,15.15,15.17,15.14,15.15,110700.0,12.3659,12.3822,12.3577,12.3659,110700.0
2008-05-08 14:55:00,15.15,15.16,15.09,15.1,113800.0,12.3659,12.374,12.3169,12.3251,113800.0
2008-05-08 15:00:00,15.09,15.16,15.08,15.13,85200.0,12.3169,12.374,12.3087,12.3496,85200.0
2008-05-08 15:05:00,15.13,15.14,15.08,15.09,103500.0,12.3496,12.3577,12.3087,12.3169,103500.0
2008-05-08 15:10:00,15.1,15.1,15.05,15.07,153000.0,12.3251,12.3251,12.2843,12.3006,153000.0
2008-05-08 15:15:00,15.07,15.08,15.04,15.08,80400.0,12.3006,12.3087,12.2761,12.3087,80400.0
2008-05-08 15:20:00,15.07,15.09,15.05,15.09,112100.0,12.3006,12.3169,12.2843,12.3169,112100.0
2008-05-08 15:25:00,15.08,15.17,15.06,15.12,105000.0,12.3087,12.3822,12.2924,12.3414,105000.0
2008-05-08 15:30:00,15.11,15.13,15.09,15.09,66500.0,12.3332,12.3496,12.3169,12.3169,66500.0
2008-05-08 15:35:00,15.09,15.11,15.06,15.1,111400.0,12.3169,12.3332,12.2924,12.3251,111400.0
2008-05-08 15:40:00,15.1,15.13,15.06,15.12,123000.0,12.3251,12.3496,12.2924,12.3414,123000.0
2008-05-08 15:45:00,15.13,15.19,15.12,15.17,128100.0,12.3496,12.3985,12.3414,12.3822,128100.0
2008-05-08 15:50:00,15.17,15.23,15.15,15.22,424700.0,12.3822,12.4312,12.3659,12.423,424700.0
2008-05-08 15:55:00,15.22,15.22,15.18,15.2,256800.0,12.423,12.423,12.3904,12.4067,256800.0
2008-05-09 09:30:00,15.18,15.18,15.0,15.07,108500.0,12.3904,12.3904,12.2434,12.3006,108500.0
2008-05-09 09:35:00,15.06,15.29,15.06,15.29,74100.0,12.2924,12.4802,12.2924,12.4802,74100.0
2008-05-09 09:40:00,15.3,15.41,15.28,15.37,133800.0,12.4883,12.5781,12.472,12.5455,133800.0
2008-05-09 09:45:00,15.37,15.43,15.33,15.42,75400.0,12.5455,12.5944,12.5128,12.5863,75400.0
2008-05-09 09:50:00,15.43,15.46,15.34,15.4,87100.0,12.5944,12.6189,12.521,12.5699,87100.0
2008-05-09 09:55:00,15.39,15.39,15.14,15.16,79000.0,12.5618,12.5618,12.3577,12.374,79000.0
2008-05-09 10:00:00,15.17,15.37,15.16,15.36,149000.0,12.3822,12.5455,12.374,12.5373,149000.0
2008-05-09 10:05:00,15.35,15.35,15.24,15.3,200800.0,12.5291,12.5291,12.4393,12.4883,200800.0
2008-05-09 10:10:00,15.29,15.3,15.12,15.19,100900.0,12.4802,12.4883,12.3414,12.3985,100900.0
2008-05-09 10:15:00,15.2,15.2,15.06,15.15,85500.0,12.4067,12.4067,12.2924,12.3659,85500.0
2008-05-09 10:20:00,15.15,15.2,15.11,15.16,34300.0,12.3659,12.4067,12.3332,12.374,34300.0
2008-05-09 10:25:00,15.17,15.17,15.1,15.14,32100.0,12.3822,12.3822,12.3251,12.3577,32100.0
2008-05-09 10:30:00,15.14,15.18,15.08,15.08,51800.0,12.3577,12.3904,12.3087,12.3087,51800.0
2008-05-09 10:35:00,15.09,15.15,15.07,15.14,50000.0,12.3169,12.3659,12.3006,12.3577,50000.0
2008-05-09 10:40:00,15.14,15.2,15.11,15.15,68300.0,12.3577,12.4067,12.3332,12.3659,68300.0
2008-05-09 10:45:00,15.15,15.21,15.13,15.16,77900.0,12.3659,12.4149,12.3496,12.374,77900.0
2008-05-09 10:50:00,15.16,15.17,15.12,15.13,68000.0,12.374,12.3822,12.3414,12.3496,68000.0
2008-05-09 10:55:00,15.12,15.13,15.06,15.06,47300.0,12.3414,12.3496,12.2924,12.2924,47300.0
2008-05-09 11:00:00,15.06,15.07,15.04,15.04,58900.0,12.2924,12.3006,12.2761,12.2761,58900.0
2008-05-09 11:05:00,15.05,15.11,15.03,15.09,60300.0,12.2843,12.3332,12.2679,12.3169,60300.0
2008-05-09 11:10:00,15.08,15.12,15.06,15.09,49100.0,12.3087,12.3414,12.2924,12.3169,49100.0
2008-05-09 11:15:00,15.08,15.17,15.08,15.12,66100.0,12.3087,12.3822,12.3087,12.3414,66100.0
2008-05-09 11:20:00,15.13,15.17,15.07,15.08,54900.0,12.3496,12.3822,12.3006,12.3087,54900.0
2008-05-09 11:25:00,15.08,15.16,15.08,15.14,29600.0,12.3087,12.374,12.3087,12.3577,29600.0
2008-05-09 11:30:00,15.14,15.15,15.06,15.07,22300.0,12.3577,12.3659,12.2924,12.3006,22300.0
2008-05-09 11:35:00,15.07,15.11,15.06,15.08,35800.0,12.3006,12.3332,12.2924,12.3087,35800.0
2008-05-09 11:40:00,15.08,15.1,15.06,15.07,29600.0,12.3087,12.3251,12.2924,12.3006,29600.0
2008-05-09 11:45:00,15.08,15.1,15.07,15.1,18500.0,12.3087,12.3251,12.3006,12.3251,18500.0
2008-05-09 11:50:00,15.09,15.09,15.04,15.06,39300.0,12.3169,12.3169,12.2761,12.2924,39300.0
2008-05-09 11:55:00,15.06,15.09,15.05,15.06,26600.0,12.2924,12.3169,12.2843,12.2924,26600.0
2008-05-09 12:00:00,15.07,15.07,15.01,15.01,33100.0,12.3006,12.3006,12.2516,12.2516,33100.0
2008-05-09 12:05:00,15.01,15.03,14.97,14.97,145400.0,12.2516,12.2679,12.219,12.219,145400.0
2008-05-09 12:10:00,14.97,15.01,14.95,15.0,31200.0,12.219,12.2516,12.2026,12.2434,31200.0
2008-05-09 12:15:00,15.0,15.04,14.99,15.01,22100.0,12.2434,12.2761,12.2353,12.2516,22100.0
2008-05-09 12:20:00,15.01,15.02,14.95,14.96,72500.0,12.2516,12.2598,12.2026,12.2108,72500.0
2008-05-09 12:25:00,14.96,15.0,14.95,14.98,17100.0,12.2108,12.2434,12.2026,12.2271,17100.0
2008-05-09 12:30:00,14.98,15.0,14.97,14.98,30000.0,12.2271,12.2434,12.219,12.2271,30000.0
2008-05-09 12:35:00,14.97,14.99,14.91,14.98,54100.0,12.219,12.2353,12.17,12.2271,54100.0
2008-05-09 12:40:00,14.97,14.98,14.94,14.95,24000.0,12.219,12.2271,12.1945,12.2026,24000.0
2008-05-09 12:45:00,14.95,14.98,14.94,14.98,25300.0,12.2026,12.2271,12.1945,12.2271,25300.0
2008-05-09 12:50:00,14.98,15.01,14.98,14.98,166400.0,12.2271,12.2516,12.2271,12.2271,166400.0
2008-05-09 12:55:00,14.98,15.0,14.97,14.99,22400.0,12.2271,12.2434,12.219,12.2353,22400.0
2008-05-09 13:00:00,14.99,15.03,14.95,15.02,41600.0,12.2353,12.2679,12.2026,12.2598,41600.0
2008-05-09 13:05:00,15.01,15.01,14.94,14.94,35900.0,12.2516,12.2516,12.1945,12.1945,35900.0
2008-05-09 13:10:00,14.95,14.98,14.94,14.96,20100.0,12.2026,12.2271,12.1945,12.2108,20100.0
2008-05-09 13:15:00,14.94,14.98,14.92,14.96,57300.0,12.1945,12.2271,12.1782,12.2108,57300.0
2008-05-09 13:20:00,14.96,14.97,14.93,14.93,45200.0,12.2108,12.219,12.1863,12.1863,45200.0
2008-05-09 13:25:00,14.93,14.96,14.92,14.93,45900.0,12.1863,12.2108,12.1782,12.1863,45900.0
2008-05-09 13:30:00,14.92,14.96,14.88,14.88,155200.0,12.1782,12.2108,12.1455,12.1455,155200.0
2008-05-09 13:35:00,14.88,14.89,14.84,14.87,159900.0,12.1455,12.1537,12.1129,12.1373,159900.0
2008-05-09 13:40:00,14.87,14.89,14.82,14.83,91200.0,12.1373,12.1537,12.0965,12.1047,91200.0
2008-05-09 13:45:00,14.83,14.87,14.78,14.81,154800.0,12.1047,12.1373,12.0639,12.0884,154800.0
2008-05-09 13:50:00,14.81,14.82,14.77,14.78,68000.0,12.0884,12.0965,12.0557,12.0639,68000.0
2008-05-09 13:55:00,14.78,14.83,14.78,14.8,87800.0,12.0639,12.1047,12.0639,12.0802,87800.0
2008-05-09 14:00:00,14.8,14.82,14.77,14.78,121000.0,12.0802,12.0965,12.0557,12.0639,121000.0
2008-05-09 14:05:00,14.78,14.78,14.73,14.77,84100.0,12.0639,12.0639,12.0231,12.0557,84100.0
2008-05-09 14:10:00,14.77,14.78,14.75,14.76,41400.0,12.0557,12.0639,12.0394,12.0476,41400.0
2008-05-09 14:15:00,14.76,14.8,14.76,14.78,70400.0,12.0476,12.0802,12.0476,12.0639,70400.0
2008-05-09 14:20:00,14.77,14.78,14.74,14.75,40200.0,12.0557,12.0639,12.0312,12.0394,40200.0
2008-05-09 14:25:00,14.74,14.76,14.7,14.7,79700.0,12.0312,12.0476,11.9986,11.9986,79700.0
2008-05-09 14:30:00,14.7,14.73,14.67,14.67,93600.0,11.9986,12.0231,11.9741,11.9741,93600.0
2008-05-09 14:35:00,14.67,14.68,14.61,14.65,150000.0,11.9741,11.9823,11.9251,11.9578,150000.0
2008-05-09 14:40:00,14.64,14.67,14.63,14.65,59500.0,11.9496,11.9741,11.9414,11.9578,59500.0
2008-05-09 14:45:00,14.65,14.65,14.57,14.59,61400.0,11.9578,11.9578,11.8925,11.9088,61400.0
2008-05-09 14:50:00,14.59,14.6,14.57,14.59,59700.0,11.9088,11.917,11.8925,11.9088,59700.0
2008-05-09 14:55:00,14.6,14.61,14.58,14.59,75000.0,11.917,11.9251,11.9006,11.9088,75000.0
2008-05-09 15:00:00,14.59,14.64,14.58,14.58,116000.0,11.9088,11.9496,11.9006,11.9006,116000.0
2008-05-09 15:05:00,14.58,14.59,14.57,14.59,44500.0,11.9006,11.9088,11.8925,11.9088,44500.0
2008-05-09 15:10:00,14.58,14.59,14.55,14.57,89300.0,11.9006,11.9088,11.8761,11.8925,89300.0
2008-05-09 15:15:00,14.58,14.61,14.56,14.57,90500.0,11.9006,11.9251,11.8843,11.8925,90500.0
2008-05-09 15:20:00,14.58,14.58,14.55,14.56,86800.0,11.9006,11.9006,11.8761,11.8843,86800.0
2008-05-09 15:25:00,14.57,14.68,14.56,14.67,185000.0,11.8925,11.9823,11.8843,11.9741,185000.0
2008-05-09 15:30:00,14.68,14.78,14.68,14.77,210300.0,11.9823,12.0639,11.9823,12.0557,210300.0
2008-05-09 15:35:00,14.77,14.82,14.75,14.8,180100.0,12.0557,12.0965,12.0394,12.0802,180100.0
2008-05-09 15:40:00,14.8,14.84,14.73,14.73,161700.0,12.0802,12.1129,12.0231,12.0231,161700.0
2008-05-09 15:45:00,14.73,14.81,14.68,14.76,208500.0,12.0231,12.0884,11.9823,12.0476,208500.0
2008-05-09 15:50:00,14.76,14.82,14.74,14.77,204400.0,12.0476,12.0965,12.0312,12.0557,204400.0
2008-05-09 15:55:00,14.78,14.86,14.77,14.81,319800.0,12.0639,12.1292,12.0557,12.0884,319800.0
2008-05-12 09:30:00,14.83,15.14,14.83,15.04,84400.0,12.1047,12.3577,12.1047,12.2761,84400.0
2008-05-12 09:35:00,15.0,15.09,14.91,14.94,93000.0,12.2434,12.3169,12.17,12.1945,93000.0
2008-05-12 09:40:00,14.94,15.18,14.87,15.02,122300.0,12.1945,12.3904,12.1373,12.2598,122300.0
2008-05-12 09:45:00,15.02,15.15,15.0,15.11,86100.0,12.2598,12.3659,12.2434,12.3332,86100.0
2008-05-12 09:50:00,15.09,15.1,15.0,15.09,113600.0,12.3169,12.3251,12.2434,12.3169,113600.0
2008-05-12 09:55:00,15.09,15.14,15.05,15.12,71900.0,12.3169,12.3577,12.2843,12.3414,71900.0
2008-05-12 10:00:00,15.12,15.12,15.01,15.01,91400.0,12.3414,12.3414,12.2516,12.2516,91400.0
2008-05-12 10:05:00,15.01,15.06,14.84,14.89,145800.0,12.2516,12.2924,12.1129,12.1537,145800.0
2008-05-12 10:10:00,14.88,15.04,14.88,14.95,99400.0,12.1455,12.2761,12.1455,12.2026,99400.0
2008-05-12 10:15:00,14.95,15.06,14.95,15.03,56400.0,12.2026,12.2924,12.2026,12.2679,56400.0
2008-05-12 10:20:00,15.04,15.09,15.03,15.06,37500.0,12.2761,12.3169,12.2679,12.2924,37500.0
2008-05-12 10:25:00,15.05,15.06,14.99,14.99,41600.0,12.2843,12.2924,12.2353,12.2353,41600.0
2008-05-12 10:30:00,14.98,15.05,14.98,15.01,50200.0,12.2271,12.2843,12.2271,12.2516,50200.0
2008-05-12 10:35:00,15.01,15.08,15.0,15.08,46400.0,12.2516,12.3087,12.2434,12.3087,46400.0
2008-05-12 10:40:00,15.07,15.07,15.0,15.06,61700.0,12.3006,12.3006,12.2434,12.2924,61700.0
2008-05-12 10:45:00,15.06,15.14,15.06,15.13,54600.0,12.2924,12.3577,12.2924,12.3496,54600.0
2008-05-12 10:50:00,15.13,15.16,15.11,15.11,39500.0,12.3496,12.374,12.3332,12.3332,39500.0
2008-05-12 10:55:00,15.11,15.13,15.02,15.07,55600.0,12.3332,12.3496,12.2598,12.3006,55600.0
2008-05-12 11:00:00,15.07,15.14,15.05,15.12,35500.0,12.3006,12.3577,12.2843,12.3414,35500.0
2008-05-12 11:05:00,15.12,15.18,15.12,15.15,74300.0,12.3414,12.3904,12.3414,12.3659,74300.0
2008-05-12 11:10:00,15.15,15.17,15.13,15.14,38300.0,12.3659,12.3822,12.3496,12.3577,38300.0
2008-05-12 11:15:00,15.13,15.18,15.06,15.07,65100.0,12.3496,12.3904,12.2924,12.3006,65100.0
2008-05-12 11:20:00,15.07,15.12,15.06,15.09,74400.0,12.3006,12.3414,12.2924,12.3169,74400.0
2008-05-12 11:25:00,15.09,15.12,15.08,15.1,36100.0,12.3169,12.3414,12.3087,12.3251,36100.0
2008-05-12 11:30:00,15.1,15.1,15.02,15.08,60700.0,12.3251,12.3251,12.2598,12.3087,60700.0
2008-05-12 11:35:00,15.08,15.09,15.03,15.06,57300.0,12.3087,12.3169,12.2679,12.2924,57300.0
2008-05-12 11:40:00,15.07,15.11,15.06,15.07,113800.0,12.3006,12.3332,12.2924,12.3006,113800.0
2008-05-12 11:45:00,15.07,15.15,15.07,15.15,89000.0,12.3006,12.3659,12.3006,12.3659,89000.0
2008-05-12 11:50:00,15.14,15.17,15.13,15.17,85000.0,12.3577,12.3822,12.3496,12.3822,85000.0
2008-05-12 11:55:00,15.16,15.19,15.16,15.18,56400.0,12.374,12.3985,12.374,12.3904,56400.0
2008-05-12 12:00:00,15.17,15.19,15.15,15.17,35100.0,12.3822,12.3985,12.3659,12.3822,35100.0
2008-05-12 12:05:00,15.17,15.19,15.14,15.16,61800.0,12.3822,12.3985,12.3577,12.374,61800.0
2008-05-12 12:10:00,15.15,15.19,15.15,15.16,40600.0,12.3659,12.3985,12.3659,12.374,40600.0
2008-05-12 12:15:00,15.15,15.17,15.14,15.15,29800.0,12.3659,12.3822,12.3577,12.3659,29800.0
2008-05-12 12:20:00,15.14,15.18,15.14,15.18,29000.0,12.3577,12.3904,12.3577,12.3904,29000.0
2008-05-12 12:25:00,15.16,15.23,15.16,15.22,31400.0,12.374,12.4312,12.374,12.423,31400.0
2008-05-12 12:30:00,15.22,15.26,15.21,15.25,29700.0,12.423,12.4557,12.4149,12.4475,29700.0
2008-05-12 12:35:00,15.24,15.25,15.17,15.19,36700.0,12.4393,12.4475,12.3822,12.3985,36700.0
2008-05-12 12:40:00,15.19,15.2,15.14,15.18,48300.0,12.3985,12.4067,12.3577,12.3904,48300.0
2008-05-12 12:45:00,15.18,15.21,15.18,15.2,18500.0,12.3904,12.4149,12.3904,12.4067,18500.0
2008-05-12 12:50:00,15.2,15.25,15.19,15.25,24100.0,12.4067,12.4475,12.3985,12.4475,24100.0
2008-05-12 12:55:00,15.24,15.26,15.2,15.2,39900.0,12.4393,12.4557,12.4067,12.4067,39900.0
2008-05-12 13:00:00,15.2,15.21,15.19,15.2,14500.0,12.4067,12.4149,12.3985,12.4067,14500.0
2008-05-12 13:05:00,15.2,15.2,15.14,15.15,57600.0,12.4067,12.4067,12.3577,12.3659,57600.0
2008-05-12 13:10:00,15.14,15.19,15.14,15.18,30500.0,12.3577,12.3985,12.3577,12.3904,30500.0
2008-05-12 13:15:00,15.17,15.18,15.14,15.17,38800.0,12.3822,12.3904,12.3577,12.3822,38800.0
2008-05-12 13:20:00,15.17,15.21,15.14,15.21,36400.0,12.3822,12.4149,12.3577,12.4149,36400.0
2008-05-12 13:25:00,15.2,15.24,15.2,15.23,71000.0,12.4067,12.4393,12.4067,12.4312,71000.0
2008-05-12 13:30:00,15.22,15.23,15.18,15.18,52300.0,12.423,12.4312,12.3904,12.3904,52300.0
2008-05-12 13:35:00,15.17,15.17,15.08,15.1,61800.0,12.3822,12.3822,12.3087,12.3251,61800.0
2008-05-12 13:40:00,15.11,15.11,15.07,15.08,62300.0,12.3332,12.3332,12.3006,12.3087,62300.0
2008-05-12 13:45:00,15.07,15.17,15.07,15.12,37500.0,12.3006,12.3822,12.3006,12.3414,37500.0
2008-05-12 13:50:00,15.11,15.12,15.06,15.06,32700.0,12.3332,12.3414,12.2924,12.2924,32700.0
2008-05-12 13:55:00,15.06,15.08,15.06,15.08,12900.0,12.2924,12.3087,12.2924,12.3087,12900.0
2008-05-12 14:00:00,15.07,15.1,15.07,15.09,21400.0,12.3006,12.3251,12.3006,12.3169,21400.0
2008-05-12 14:05:00,15.08,15.1,15.07,15.07,16900.0,12.3087,12.3251,12.3006,12.3006,16900.0
2008-05-12 14:10:00,15.08,15.15,15.07,15.13,43900.0,12.3087,12.3659,12.3006,12.3496,43900.0
2008-05-12 14:15:00,15.12,15.18,15.12,15.15,41800.0,12.3414,12.3904,12.3414,12.3659,41800.0
2008-05-12 14:20:00,15.15,15.17,15.12,15.17,20800.0,12.3659,12.3822,12.3414,12.3822,20800.0
2008-05-12 14:25:00,15.16,15.2,15.13,15.15,202800.0,12.374,12.4067,12.3496,12.3659,202800.0
2008-05-12 14:30:00,15.15,15.21,15.15,15.21,26900.0,12.3659,12.4149,12.3659,12.4149,26900.0
2008-05-12 14:35:00,15.21,15.22,15.19,15.19,46400.0,12.4149,12.423,12.3985,12.3985,46400.0
2008-05-12 14:40:00,15.19,15.2,15.14,15.19,54400.0,12.3985,12.4067,12.3577,12.3985,54400.0
2008-05-12 14:45:00,15.18,15.2,15.16,15.19,20200.0,12.3904,12.4067,12.374,12.3985,20200.0
2008-05-12 14:50:00,15.19,15.22,15.18,15.2,85100.0,12.3985,12.423,12.3904,12.4067,85100.0
2008-05-12 14:55:00,15.2,15.22,15.18,15.19,48700.0,12.4067,12.423,12.3904,12.3985,48700.0
2008-05-12 15:00:00,15.18,15.22,15.15,15.21,83400.0,12.3904,12.423,12.3659,12.4149,83400.0
2008-05-12 15:05:00,15.21,15.22,15.17,15.18,126000.0,12.4149,12.423,12.3822,12.3904,126000.0
2008-05-12 15:10:00,15.17,15.2,15.14,15.19,57000.0,12.3822,12.4067,12.3577,12.3985,57000.0
2008-05-12 15:15:00,15.18,15.22,15.18,15.21,42000.0,12.3904,12.423,12.3904,12.4149,42000.0
2008-05-12 15:20:00,15.2,15.22,15.18,15.2,98300.0,12.4067,12.423,12.3904,12.4067,98300.0
2008-05-12 15:25:00,15.2,15.21,15.11,15.15,138900.0,12.4067,12.4149,12.3332,12.3659,138900.0
2008-05-12 15:30:00,15.15,15.19,15.13,15.18,106300.0,12.3659,12.3985,12.3496,12.3904,106300.0
2008-05-12 15:35:00,15.18,15.19,15.17,15.18,97300.0,12.3904,12.3985,12.3822,12.3904,97300.0
2008-05-12 15:40:00,15.18,15.18,15.08,15.09,223100.0,12.3904,12.3904,12.3087,12.3169,223100.0
2008-05-12 15:45:00,15.09,15.1,15.05,15.08,177600.0,12.3169,12.3251,12.2843,12.3087,177600.0
2008-05-12 15:50:00,15.08,15.15,15.08,15.09,184600.0,12.3087,12.3659,12.3087,12.3169,184600.0
2008-05-12 15:55:00,15.09,15.16,15.09,15.14,350200.0,12.3169,12.374,12.3169,12.3577,350200.0
2008-05-13 09:30:00,15.15,15.22,15.1,15.13,81200.0,12.3659,12.423,12.3251,12.3496,81200.0
2008-05-13 09:35:00,15.12,15.19,15.09,15.12,94700.0,12.3414,12.3985,12.3169,12.3414,94700.0
2008-05-13 09:40:00,15.13,15.19,15.04,15.19,135000.0,12.3496,12.3985,12.2761,12.3985,135000.0
2008-05-13 09:45:00,15.18,15.2,15.05,15.08,156900.0,12.3904,12.4067,12.2843,12.3087,156900.0
2008-05-13 09:50:00,15.08,15.1,14.98,15.03,159900.0,12.3087,12.3251,12.2271,12.2679,159900.0
2008-05-13 09:55:00,15.03,15.05,15.0,15.04,116500.0,12.2679,12.2843,12.2434,12.2761,116500.0
2008-05-13 10:00:00,15.04,15.11,15.0,15.02,70300.0,12.2761,12.3332,12.2434,12.2598,70300.0
2008-05-13 10:05:00,15.02,15.06,14.91,14.97,120300.0,12.2598,12.2924,12.17,12.219,120300.0
2008-05-13 10:10:00,14.97,15.05,14.95,14.96,75900.0,12.219,12.2843,12.2026,12.2108,75900.0
2008-05-13 10:15:00,14.96,15.01,14.91,14.98,59300.0,12.2108,12.2516,12.17,12.2271,59300.0
2008-05-13 10:20:00,14.98,15.0,14.91,14.95,54600.0,12.2271,12.2434,12.17,12.2026,54600.0
2008-05-13 10:25:00,14.95,14.96,14.83,14.84,105000.0,12.2026,12.2108,12.1047,12.1129,105000.0
2008-05-13 10:30:00,14.86,14.93,14.85,14.89,39300.0,12.1292,12.1863,12.121,12.1537,39300.0
2008-05-13 10:35:00,14.89,14.94,14.89,14.94,36000.0,12.1537,12.1945,12.1537,12.1945,36000.0
2008-05-13 10:40:00,14.94,14.96,14.91,14.95,35500.0,12.1945,12.2108,12.17,12.2026,35500.0
2008-05-13 10:45:00,14.94,14.96,14.91,14.92,49700.0,12.1945,12.2108,12.17,12.1782,49700.0
2008-05-13 10:50:00,14.91,14.92,14.86,14.86,43700.0,12.17,12.1782,12.1292,12.1292,43700.0
2008-05-13 10:55:00,14.87,14.88,14.82,14.85,51300.0,12.1373,12.1455,12.0965,12.121,51300.0
2008-05-13 11:00:00,14.85,14.86,14.8,14.83,29900.0,12.121,12.1292,12.0802,12.1047,29900.0
2008-05-13 11:05:00,14.84,14.84,14.83,14.83,12200.0,12.1129,12.1129,12.1047,12.1047,12200.0
2008-05-13 11:10:00,14.82,14.84,14.82,14.82,31400.0,12.0965,12.1129,12.0965,12.0965,31400.0
2008-05-13 11:15:00,14.83,14.83,14.75,14.75,47600.0,12.1047,12.1047,12.0394,12.0394,47600.0
2008-05-13 11:20:00,14.75,14.76,14.66,14.68,67200.0,12.0394,12.0476,11.9659,11.9823,67200.0
2008-05-13 11:25:00,14.67,14.71,14.66,14.7,49800.0,11.9741,12.0067,11.9659,11.9986,49800.0
2008-05-13 11:30:00,14.7,14.72,14.68,14.7,35300.0,11.9986,12.0149,11.9823,11.9986,35300.0
2008-05-13 11:35:00,14.7,14.73,14.65,14.65,40300.0,11.9986,12.0231,11.9578,11.9578,40300.0
2008-05-13 11:40:00,14.65,14.67,14.56,14.6,102200.0,11.9578,11.9741,11.8843,11.917,102200.0
2008-05-13 11:45:00,14.62,14.72,14.61,14.7,61800.0,11.9333,12.0149,11.9251,11.9986,61800.0
2008-05-13 11:50:00,14.7,14.72,14.67,14.68,40300.0,11.9986,12.0149,11.9741,11.9823,40300.0
2008-05-13 11:55:00,14.69,14.72,14.66,14.71,31500.0,11.9904,12.0149,11.9659,12.0067,31500.0
2008-05-13 12:00:00,14.71,14.77,14.7,14.75,33700.0,12.0067,12.0557,11.9986,12.0394,33700.0
2008-05-13 12:05:00,14.75,14.79,14.69,14.72,47800.0,12.0394,12.072,11.9904,12.0149,47800.0
2008-05-13 12:10:00,14.71,14.77,14.66,14.77,54800.0,12.0067,12.0557,11.9659,12.0557,54800.0
2008-05-13 12:15:00,14.77,14.79,14.72,14.75,40900.0,12.0557,12.072,12.0149,12.0394,40900.0
2008-05-13 12:20:00,14.77,14.78,14.74,14.76,10700.0,12.0557,12.0639,12.0312,12.0476,10700.0
2008-05-13 12:25:00,14.76,14.8,14.76,14.76,18300.0,12.0476,12.0802,12.0476,12.0476,18300.0
2008-05-13 12:30:00,14.77,14.8,14.76,14.79,20600.0,12.0557,12.0802,12.0476,12.072,20600.0
2008-05-13 12:35:00,14.79,14.8,14.78,14.8,22600.0,12.072,12.0802,12.0639,12.0802,22600.0
2008-05-13 12:40:00,14.8,14.82,14.78,14.81,30000.0,12.0802,12.0965,12.0639,12.0884,30000.0
2008-05-13 12:45:00,14.8,14.81,14.75,14.77,36900.0,12.0802,12.0884,12.0394,12.0557,36900.0
2008-05-13 12:50:00,14.78,14.81,14.76,14.8,38900.0,12.0639,12.0884,12.0476,12.0802,38900.0
2008-05-13 12:55:00,14.8,14.8,14.75,14.76,13500.0,12.0802,12.0802,12.0394,12.0476,13500.0
2008-05-13 13:00:00,14.76,14.77,14.71,14.71,39800.0,12.0476,12.0557,12.0067,12.0067,39800.0
2008-05-13 13:05:00,14.73,14.75,14.71,14.75,28100.0,12.0231,12.0394,12.0067,12.0394,28100.0
2008-05-13 13:10:00,14.75,14.76,14.71,14.74,35100.0,12.0394,12.0476,12.0067,12.0312,35100.0
2008-05-13 13:15:00,14.73,14.77,14.71,14.77,24900.0,12.0231,12.0557,12.0067,12.0557,24900.0
2008-05-13 13:20:00,14.77,14.8,14.76,14.77,22700.0,12.0557,12.0802,12.0476,12.0557,22700.0
2008-05-13 13:25:00,14.78,14.78,14.75,14.78,21300.0,12.0639,12.0639,12.0394,12.0639,21300.0
2008-05-13 13:30:00,14.78,14.83,14.77,14.8,59300.0,12.0639,12.1047,12.0557,12.0802,59300.0
2008-05-13 13:35:00,14.8,14.81,14.75,14.77,32100.0,12.0802,12.0884,12.0394,12.0557,32100.0
2008-05-13 13:40:00,14.76,14.77,14.75,14.77,14900.0,12.0476,12.0557,12.0394,12.0557,14900.0
2008-05-13 13:45:00,14.76,14.81,14.74,14.79,68800.0,12.0476,12.0884,12.0312,12.072,68800.0
2008-05-13 13:50:00,14.79,14.81,14.77,14.81,29500.0,12.072,12.0884,12.0557,12.0884,29500.0
2008-05-13 13:55:00,14.81,14.81,14.76,14.77,42400.0,12.0884,12.0884,12.0476,12.0557,42400.0
2008-05-13 14:00:00,14.77,14.82,14.76,14.81,27100.0,12.0557,12.0965,12.0476,12.0884,27100.0
2008-05-13 14:05:00,14.81,14.82,14.78,14.82,34600.0,12.0884,12.0965,12.0639,12.0965,34600.0
2008-05-13 14:10:00,14.81,14.82,14.79,14.82,26600.0,12.0884,12.0965,12.072,12.0965,26600.0
2008-05-13 14:15:00,14.81,14.9,14.81,14.84,121800.0,12.0884,12.1618,12.0884,12.1129,121800.0
2008-05-13 14:20:00,14.85,14.86,14.82,14.82,62600.0,12.121,12.1292,12.0965,12.0965,62600.0
2008-05-13 14:25:00,14.82,14.85,14.81,14.84,37500.0,12.0965,12.121,12.0884,12.1129,37500.0
2008-05-13 14:30:00,14.84,14.86,14.82,14.86,62700.0,12.1129,12.1292,12.0965,12.1292,62700.0
2008-05-13 14:35:00,14.86,14.88,14.84,14.87,56900.0,12.1292,12.1455,12.1129,12.1373,56900.0
2008-05-13 14:40:00,14.87,14.88,14.83,14.84,62500.0,12.1373,12.1455,12.1047,12.1129,62500.0
2008-05-13 14:45:00,14.84,14.86,14.83,14.85,29600.0,12.1129,12.1292,12.1047,12.121,29600.0
2008-05-13 14:50:00,14.84,14.86,14.84,14.85,52300.0,12.1129,12.1292,12.1129,12.121,52300.0
2008-05-13 14:55:00,14.85,14.86,14.83,14.85,71700.0,12.121,12.1292,12.1047,12.121,71700.0
2008-05-13 15:00:00,14.85,14.93,14.84,14.91,40400.0,12.121,12.1863,12.1129,12.17,40400.0
2008-05-13 15:05:00,14.91,15.0,14.91,14.99,135700.0,12.17,12.2434,12.17,12.2353,135700.0
2008-05-13 15:10:00,15.0,15.01,14.88,14.88,114100.0,12.2434,12.2516,12.1455,12.1455,114100.0
2008-05-13 15:15:00,14.89,14.95,14.88,14.95,80600.0,12.1537,12.2026,12.1455,12.2026,80600.0
2008-05-13 15:20:00,14.94,14.96,14.92,14.94,149200.0,12.1945,12.2108,12.1782,12.1945,149200.0
2008-05-13 15:25:00,14.94,14.96,14.91,14.95,136400.0,12.1945,12.2108,12.17,12.2026,136400.0
2008-05-13 15:30:00,14.94,14.95,14.88,14.91,114200.0,12.1945,12.2026,12.1455,12.17,114200.0
2008-05-13 15:35:00,14.91,14.93,14.88,14.92,72300.0,12.17,12.1863,12.1455,12.1782,72300.0
2008-05-13 15:40:00,14.92,14.97,14.92,14.93,118200.0,12.1782,12.219,12.1782,12.1863,118200.0
2008-05-13 15:45:00,14.93,14.94,14.9,14.93,111500.0,12.1863,12.1945,12.1618,12.1863,111500.0
2008-05-13 15:50:00,14.93,14.99,14.91,14.98,96600.0,12.1863,12.2353,12.17,12.2271,96600.0
2008-05-13 15:55:00,14.98,14.98,14.91,14.93,180100.0,12.2271,12.2271,12.17,12.1863,180100.0
2008-05-14 09:30:00,14.94,15.14,14.94,15.08,109500.0,12.1945,12.3577,12.1945,12.3087,109500.0
2008-05-14 09:35:00,15.09,15.15,15.07,15.13,82600.0,12.3169,12.3659,12.3006,12.3496,82600.0
2008-05-14 09:40:00,15.15,15.17,15.05,15.14,89100.0,12.3659,12.3822,12.2843,12.3577,89100.0
2008-05-14 09:45:00,15.14,15.17,15.1,15.17,176100.0,12.3577,12.3822,12.3251,12.3822,176100.0
2008-05-14 09:50:00,15.17,15.22,15.15,15.22,91700.0,12.3822,12.423,12.3659,12.423,91700.0
2008-05-14 09:55:00,15.22,15.24,15.17,15.19,55500.0,12.423,12.4393,12.3822,12.3985,55500.0
2008-05-14 10:00:00,15.19,15.19,15.05,15.05,88200.0,12.3985,12.3985,12.2843,12.2843,88200.0
2008-05-14 10:05:00,15.04,15.1,15.02,15.1,48800.0,12.2761,12.3251,12.2598,12.3251,48800.0
2008-05-14 10:10:00,15.1,15.13,15.08,15.11,61800.0,12.3251,12.3496,12.3087,12.3332,61800.0
2008-05-14 10:15:00,15.1,15.13,15.08,15.1,87900.0,12.3251,12.3496,12.3087,12.3251,87900.0
2008-05-14 10:20:00,15.1,15.13,15.08,15.12,54200.0,12.3251,12.3496,12.3087,12.3414,54200.0
2008-05-14 10:25:00,15.13,15.22,15.11,15.18,125600.0,12.3496,12.423,12.3332,12.3904,125600.0
2008-05-14 10:30:00,15.17,15.19,15.06,15.15,123100.0,12.3822,12.3985,12.2924,12.3659,123100.0
2008-05-14 10:35:00,15.14,15.2,15.12,15.12,85200.0,12.3577,12.4067,12.3414,12.3414,85200.0
2008-05-14 10:40:00,15.13,15.16,15.1,15.11,84500.0,12.3496,12.374,12.3251,12.3332,84500.0
2008-05-14 10:45:00,15.12,15.13,15.04,15.08,43700.0,12.3414,12.3496,12.2761,12.3087,43700.0
2008-05-14 10:50:00,15.08,15.1,15.04,15.06,18100.0,12.3087,12.3251,12.2761,12.2924,18100.0
2008-05-14 10:55:00,15.06,15.11,15.03,15.1,48200.0,12.2924,12.3332,12.2679,12.3251,48200.0
2008-05-14 11:00:00,15.1,15.1,15.03,15.06,34400.0,12.3251,12.3251,12.2679,12.2924,34400.0
2008-05-14 11:05:00,15.06,15.07,15.02,15.06,99300.0,12.2924,12.3006,12.2598,12.2924,99300.0
2008-05-14 11:10:00,15.06,15.08,15.03,15.07,88000.0,12.2924,12.3087,12.2679,12.3006,88000.0
2008-05-14 11:15:00,15.07,15.1,15.05,15.07,64600.0,12.3006,12.3251,12.2843,12.3006,64600.0
2008-05-14 11:20:00,15.06,15.09,15.05,15.07,75700.0,12.2924,12.3169,12.2843,12.3006,75700.0
2008-05-14 11:25:00,15.07,15.1,15.04,15.08,101300.0,12.3006,12.3251,12.2761,12.3087,101300.0
2008-05-14 11:30:00,15.08,15.12,15.08,15.11,55300.0,12.3087,12.3414,12.3087,12.3332,55300.0
2008-05-14 11:35:00,15.12,15.15,15.11,15.15,67700.0,12.3414,12.3659,12.3332,12.3659,67700.0
2008-05-14 11:40:00,15.15,15.17,15.13,15.17,26600.0,12.3659,12.3822,12.3496,12.3822,26600.0
2008-05-14 11:45:00,15.16,15.18,15.15,15.17,62000.0,12.374,12.3904,12.3659,12.3822,62000.0
2008-05-14 11:50:00,15.16,15.18,15.12,15.17,47300.0,12.374,12.3904,12.3414,12.3822,47300.0
2008-05-14 11:55:00,15.16,15.18,15.14,15.15,51400.0,12.374,12.3904,12.3577,12.3659,51400.0
2008-05-14 12:00:00,15.16,15.26,15.15,15.26,74900.0,12.374,12.4557,12.3659,12.4557,74900.0
2008-05-14 12:05:00,15.26,15.32,15.25,15.32,49600.0,12.4557,12.5046,12.4475,12.5046,49600.0
2008-05-14 12:10:00,15.31,15.36,14.93,15.28,86700.0,12.4965,12.5373,12.1863,12.472,86700.0
2008-05-14 12:15:00,15.28,15.33,15.27,15.31,43000.0,12.472,12.5128,12.4638,12.4965,43000.0
2008-05-14 12:20:00,15.32,15.36,15.31,15.35,35300.0,12.5046,12.5373,12.4965,12.5291,35300.0
2008-05-14 12:25:00,15.36,15.38,15.31,15.33,93800.0,12.5373,12.5536,12.4965,12.5128,93800.0
2008-05-14 12:30:00,15.33,15.39,15.33,15.39,63800.0,12.5128,12.5618,12.5128,12.5618,63800.0
2008-05-14 12:35:00,15.39,15.4,15.37,15.38,44100.0,12.5618,12.5699,12.5455,12.5536,44100.0
2008-05-14 12:40:00,15.38,15.46,15.38,15.46,77900.0,12.5536,12.6189,12.5536,12.6189,77900.0
2008-05-14 12:45:00,15.46,15.46,15.43,15.45,34300.0,12.6189,12.6189,12.5944,12.6108,34300.0
2008-05-14 12:50:00,15.45,15.57,15.42,15.57,168800.0,12.6108,12.7087,12.5863,12.7087,168800.0
2008-05-14 12:55:00,15.56,15.57,15.5,15.55,54400.0,12.7005,12.7087,12.6516,12.6924,54400.0
2008-05-14 13:00:00,15.54,15.55,15.51,15.53,39100.0,12.6842,12.6924,12.6597,12.6761,39100.0
2008-05-14 13:05:00,15.53,15.6,15.52,15.59,63000.0,12.6761,12.7332,12.6679,12.725,63000.0
2008-05-14 13:10:00,15.58,15.59,15.55,15.57,65000.0,12.7169,12.725,12.6924,12.7087,65000.0
2008-05-14 13:15:00,15.56,15.58,15.54,15.55,59100.0,12.7005,12.7169,12.6842,12.6924,59100.0
2008-05-14 13:20:00,15.55,15.57,15.51,15.55,81300.0,12.6924,12.7087,12.6597,12.6924,81300.0
2008-05-14 13:25:00,15.55,15.55,15.52,15.54,39300.0,12.6924,12.6924,12.6679,12.6842,39300.0
2008-05-14 13:30:00,15.54,15.55,15.52,15.54,49700.0,12.6842,12.6924,12.6679,12.6842,49700.0
2008-05-14 13:35:00,15.53,15.56,15.49,15.5,43100.0,12.6761,12.7005,12.6434,12.6516,43100.0
2008-05-14 13:40:00,15.5,15.5,15.45,15.45,28200.0,12.6516,12.6516,12.6108,12.6108,28200.0
2008-05-14 13:45:00,15.46,15.46,15.42,15.45,56800.0,12.6189,12.6189,12.5863,12.6108,56800.0
2008-05-14 13:50:00,15.45,15.47,15.39,15.39,46500.0,12.6108,12.6271,12.5618,12.5618,46500.0
2008-05-14 13:55:00,15.39,15.43,15.39,15.43,22900.0,12.5618,12.5944,12.5618,12.5944,22900.0
2008-05-14 14:00:00,15.42,15.44,15.41,15.42,19400.0,12.5863,12.6026,12.5781,12.5863,19400.0
2008-05-14 14:05:00,15.42,15.44,15.4,15.42,27900.0,12.5863,12.6026,12.5699,12.5863,27900.0
2008-05-14 14:10:00,15.42,15.43,15.39,15.4,33900.0,12.5863,12.5944,12.5618,12.5699,33900.0
2008-05-14 14:15:00,15.4,15.41,15.38,15.4,28900.0,12.5699,12.5781,12.5536,12.5699,28900.0
2008-05-14 14:20:00,15.4,15.41,15.36,15.37,28000.0,12.5699,12.5781,12.5373,12.5455,28000.0
2008-05-14 14:25:00,15.37,15.41,15.36,15.37,48000.0,12.5455,12.5781,12.5373,12.5455,48000.0
2008-05-14 14:30:00,15.38,15.43,15.38,15.42,50400.0,12.5536,12.5944,12.5536,12.5863,50400.0
2008-05-14 14:35:00,15.41,15.42,15.36,15.37,54400.0,12.5781,12.5863,12.5373,12.5455,54400.0
2008-05-14 14:40:00,15.36,15.4,15.34,15.4,50900.0,12.5373,12.5699,12.521,12.5699,50900.0
2008-05-14 14:45:00,15.39,15.4,15.39,15.4,19200.0,12.5618,12.5699,12.5618,12.5699,19200.0
2008-05-14 14:50:00,15.4,15.44,15.39,15.43,41200.0,12.5699,12.6026,12.5618,12.5944,41200.0
2008-05-14 14:55:00,15.43,15.44,15.4,15.42,54100.0,12.5944,12.6026,12.5699,12.5863,54100.0
2008-05-14 15:00:00,15.41,15.51,15.38,15.42,137000.0,12.5781,12.6597,12.5536,12.5863,137000.0
2008-05-14 15:05:00,15.42,15.43,15.4,15.42,46900.0,12.5863,12.5944,12.5699,12.5863,46900.0
2008-05-14 15:10:00,15.42,15.43,15.38,15.38,54800.0,12.5863,12.5944,12.5536,12.5536,54800.0
2008-05-14 15:15:00,15.38,15.41,15.37,15.38,39000.0,12.5536,12.5781,12.5455,12.5536,39000.0
2008-05-14 15:20:00,15.37,15.38,15.24,15.27,120200.0,12.5455,12.5536,12.4393,12.4638,120200.0
2008-05-14 15:25:00,15.27,15.31,15.27,15.3,70000.0,12.4638,12.4965,12.4638,12.4883,70000.0
2008-05-14 15:30:00,15.31,15.32,15.28,15.3,52800.0,12.4965,12.5046,12.472,12.4883,52800.0
2008-05-14 15:35:00,15.29,15.32,15.28,15.31,65400.0,12.4802,12.5046,12.472,12.4965,65400.0
2008-05-14 15:40:00,15.32,15.33,15.26,15.26,120700.0,12.5046,12.5128,12.4557,12.4557,120700.0
2008-05-14 15:45:00,15.26,15.29,15.24,15.28,99400.0,12.4557,12.4802,12.4393,12.472,99400.0
2008-05-14 15:50:00,15.28,15.34,15.27,15.29,214000.0,12.472,12.521,12.4638,12.4802,214000.0
2008-05-14 15:55:00,15.29,15.37,15.28,15.35,265100.0,12.4802,12.5455,12.472,12.5291,265100.0
2008-05-15 09:30:00,15.31,15.47,15.28,15.43,64300.0,12.5558,12.6871,12.5312,12.6542,64300.0
2008-05-15 09:35:00,15.45,15.45,15.26,15.28,159900.0,12.6707,12.6707,12.5148,12.5312,159900.0
2008-05-15 09:40:00,15.27,15.36,15.25,15.35,36700.0,12.523,12.5968,12.5066,12.5886,36700.0
2008-05-15 09:45:00,15.35,15.41,15.19,15.36,122100.0,12.5886,12.6378,12.4574,12.5968,122100.0
2008-05-15 09:50:00,15.36,15.39,15.26,15.34,51600.0,12.5968,12.6214,12.5148,12.5804,51600.0
2008-05-15 09:55:00,15.34,15.39,15.32,15.36,64000.0,12.5804,12.6214,12.564,12.5968,64000.0
2008-05-15 10:00:00,15.36,15.39,15.29,15.31,92300.0,12.5968,12.6214,12.5394,12.5558,92300.0
2008-05-15 10:05:00,15.3,15.42,15.3,15.37,107800.0,12.5476,12.646,12.5476,12.605,107800.0
2008-05-15 10:10:00,15.37,15.38,15.27,15.29,79300.0,12.605,12.6132,12.523,12.5394,79300.0
2008-05-15 10:15:00,15.28,15.4,15.28,15.38,56000.0,12.5312,12.6296,12.5312,12.6132,56000.0
2008-05-15 10:20:00,15.4,15.44,15.36,15.4,173000.0,12.6296,12.6625,12.5968,12.6296,173000.0
2008-05-15 10:25:00,15.39,15.4,15.31,15.34,102600.0,12.6214,12.6296,12.5558,12.5804,102600.0
2008-05-15 10:30:00,15.35,15.38,15.33,15.35,114000.0,12.5886,12.6132,12.5722,12.5886,114000.0
2008-05-15 10:35:00,15.35,15.44,15.32,15.44,76800.0,12.5886,12.6625,12.564,12.6625,76800.0
2008-05-15 10:40:00,15.44,15.44,15.32,15.37,73400.0,12.6625,12.6625,12.564,12.605,73400.0
2008-05-15 10:45:00,15.36,15.44,15.36,15.37,113600.0,12.5968,12.6625,12.5968,12.605,113600.0
2008-05-15 10:50:00,15.38,15.41,15.32,15.35,87900.0,12.6132,12.6378,12.564,12.5886,87900.0
2008-05-15 10:55:00,15.35,15.39,15.34,15.36,126700.0,12.5886,12.6214,12.5804,12.5968,126700.0
2008-05-15 11:00:00,15.36,15.38,15.34,15.36,61000.0,12.5968,12.6132,12.5804,12.5968,61000.0
2008-05-15 11:05:00,15.36,15.4,15.35,15.37,64700.0,12.5968,12.6296,12.5886,12.605,64700.0
2008-05-15 11:10:00,15.37,15.39,15.33,15.37,581100.0,12.605,12.6214,12.5722,12.605,581100.0
2008-05-15 11:15:00,15.37,15.38,15.31,15.35,55700.0,12.605,12.6132,12.5558,12.5886,55700.0
2008-05-15 11:20:00,15.35,15.37,15.33,15.35,54200.0,12.5886,12.605,12.5722,12.5886,54200.0
2008-05-15 11:25:00,15.36,15.38,15.34,15.36,23300.0,12.5968,12.6132,12.5804,12.5968,23300.0
2008-05-15 11:30:00,15.36,15.4,15.35,15.39,34800.0,12.5968,12.6296,12.5886,12.6214,34800.0
2008-05-15 11:35:00,15.39,15.4,15.39,15.4,36500.0,12.6214,12.6296,12.6214,12.6296,36500.0
2008-05-15 11:40:00,15.39,15.4,15.34,15.38,34300.0,12.6214,12.6296,12.5804,12.6132,34300.0
2008-05-15 11:45:00,15.38,15.4,15.37,15.37,28900.0,12.6132,12.6296,12.605,12.605,28900.0
2008-05-15 11:50:00,15.37,15.41,15.36,15.41,60900.0,12.605,12.6378,12.5968,12.6378,60900.0
2008-05-15 11:55:00,15.41,15.47,15.39,15.41,187200.0,12.6378,12.6871,12.6214,12.6378,187200.0
2008-05-15 12:00:00,15.41,15.42,15.38,15.4,131400.0,12.6378,12.646,12.6132,12.6296,131400.0
2008-05-15 12:05:00,15.41,15.45,15.41,15.43,87200.0,12.6378,12.6707,12.6378,12.6542,87200.0
2008-05-15 12:10:00,15.43,15.55,15.41,15.53,208900.0,12.6542,12.7527,12.6378,12.7363,208900.0
2008-05-15 12:15:00,15.55,15.57,15.5,15.5,68400.0,12.7527,12.7691,12.7117,12.7117,68400.0
2008-05-15 12:20:00,15.51,15.56,15.5,15.52,83500.0,12.7199,12.7609,12.7117,12.7281,83500.0
2008-05-15 12:25:00,15.51,15.56,15.49,15.55,123700.0,12.7199,12.7609,12.7035,12.7527,123700.0
2008-05-15 12:30:00,15.55,15.58,15.52,15.55,165200.0,12.7527,12.7773,12.7281,12.7527,165200.0
2008-05-15 12:35:00,15.55,15.65,15.54,15.64,171000.0,12.7527,12.8347,12.7445,12.8265,171000.0
2008-05-15 12:40:00,15.65,15.69,15.63,15.67,92800.0,12.8347,12.8675,12.8183,12.8511,92800.0
2008-05-15 12:45:00,15.67,15.72,15.65,15.67,271100.0,12.8511,12.8921,12.8347,12.8511,271100.0
2008-05-15 12:50:00,15.65,15.7,15.62,15.65,48000.0,12.8347,12.8757,12.8101,12.8347,48000.0
2008-05-15 12:55:00,15.65,15.65,15.63,15.64,55400.0,12.8347,12.8347,12.8183,12.8265,55400.0
2008-05-15 13:00:00,15.64,15.68,15.62,15.65,154500.0,12.8265,12.8593,12.8101,12.8347,154500.0
2008-05-15 13:05:00,15.65,15.69,15.57,15.59,59900.0,12.8347,12.8675,12.7691,12.7855,59900.0
2008-05-15 13:10:00,15.59,15.6,15.56,15.6,55800.0,12.7855,12.7937,12.7609,12.7937,55800.0
2008-05-15 13:15:00,15.59,15.6,15.53,15.54,41800.0,12.7855,12.7937,12.7363,12.7445,41800.0
2008-05-15 13:20:00,15.54,15.59,15.52,15.56,39300.0,12.7445,12.7855,12.7281,12.7609,39300.0
2008-05-15 13:25:00,15.55,15.57,15.54,15.54,63000.0,12.7527,12.7691,12.7445,12.7445,63000.0
2008-05-15 13:30:00,15.55,15.58,15.54,15.58,20600.0,12.7527,12.7773,12.7445,12.7773,20600.0
2008-05-15 13:35:00,15.58,15.6,15.55,15.57,66400.0,12.7773,12.7937,12.7527,12.7691,66400.0
2008-05-15 13:40:00,15.58,15.6,15.56,15.59,46400.0,12.7773,12.7937,12.7609,12.7855,46400.0
2008-05-15 13:45:00,15.58,15.59,15.56,15.58,53500.0,12.7773,12.7855,12.7609,12.7773,53500.0
2008-05-15 13:50:00,15.58,15.59,15.56,15.56,171400.0,12.7773,12.7855,12.7609,12.7609,171400.0
2008-05-15 13:55:00,15.56,15.6,15.56,15.6,54600.0,12.7609,12.7937,12.7609,12.7937,54600.0
2008-05-15 14:00:00,15.6,15.6,15.59,15.6,48300.0,12.7937,12.7937,12.7855,12.7937,48300.0
2008-05-15 14:05:00,15.6,15.61,15.59,15.61,87300.0,12.7937,12.8019,12.7855,12.8019,87300.0
2008-05-15 14:10:00,15.61,15.61,15.56,15.58,140200.0,12.8019,12.8019,12.7609,12.7773,140200.0
2008-05-15 14:15:00,15.58,15.64,15.57,15.6,69900.0,12.7773,12.8265,12.7691,12.7937,69900.0
2008-05-15 14:20:00,15.6,15.67,15.6,15.64,47900.0,12.7937,12.8511,12.7937,12.8265,47900.0
2008-05-15 14:25:00,15.65,15.65,15.54,15.54,67900.0,12.8347,12.8347,12.7445,12.7445,67900.0
2008-05-15 14:30:00,15.53,15.56,15.5,15.56,68400.0,12.7363,12.7609,12.7117,12.7609,68400.0
2008-05-15 14:35:00,15.56,15.59,15.54,15.57,73500.0,12.7609,12.7855,12.7445,12.7691,73500.0
2008-05-15 14:40:00,15.57,15.63,15.56,15.63,49200.0,12.7691,12.8183,12.7609,12.8183,49200.0
2008-05-15 14:45:00,15.63,15.64,15.6,15.63,45000.0,12.8183,12.8265,12.7937,12.8183,45000.0
2008-05-15 14:50:00,15.63,15.66,15.61,15.64,86100.0,12.8183,12.8429,12.8019,12.8265,86100.0
2008-05-15 14:55:00,15.64,15.66,15.62,15.63,109700.0,12.8265,12.8429,12.8101,12.8183,109700.0
2008-05-15 15:00:00,15.63,15.65,15.61,15.64,41500.0,12.8183,12.8347,12.8019,12.8265,41500.0
2008-05-15 15:05:00,15.64,15.68,15.63,15.66,48200.0,12.8265,12.8593,12.8183,12.8429,48200.0
2008-05-15 15:10:00,15.65,15.71,15.65,15.7,46900.0,12.8347,12.8839,12.8347,12.8757,46900.0
2008-05-15 15:15:00,15.69,15.76,15.69,15.73,128800.0,12.8675,12.9249,12.8675,12.9003,128800.0
2008-05-15 15:20:00,15.73,15.76,15.7,15.74,99300.0,12.9003,12.9249,12.8757,12.9085,99300.0
2008-05-15 15:25:00,15.75,15.78,15.69,15.73,186100.0,12.9167,12.9413,12.8675,12.9003,186100.0
2008-05-15 15:30:00,15.72,15.75,15.69,15.73,242900.0,12.8921,12.9167,12.8675,12.9003,242900.0
2008-05-15 15:35:00,15.73,15.84,15.7,15.82,157300.0,12.9003,12.9905,12.8757,12.9741,157300.0
2008-05-15 15:40:00,15.83,15.87,15.8,15.86,310600.0,12.9823,13.0151,12.9577,13.0069,310600.0
2008-05-15 15:45:00,15.86,15.89,15.84,15.85,253400.0,13.0069,13.0315,12.9905,12.9987,253400.0
2008-05-15 15:50:00,15.85,15.89,15.84,15.86,253000.0,12.9987,13.0315,12.9905,13.0069,253000.0
2008-05-15 15:55:00,15.86,15.87,15.75,15.8,332500.0,13.0069,13.0151,12.9167,12.9577,332500.0
2008-05-16 09:30:00,16.29,16.32,16.06,16.15,400300.0,13.3595,13.3841,13.1709,13.2447,400300.0
2008-05-16 09:35:00,16.16,16.16,16.07,16.11,78100.0,13.2529,13.2529,13.1791,13.2119,78100.0
2008-05-16 09:40:00,16.1,16.13,16.0,16.0,217200.0,13.2037,13.2283,13.1217,13.1217,217200.0
2008-05-16 09:45:00,16.01,16.13,15.94,16.11,141600.0,13.1299,13.2283,13.0725,13.2119,141600.0
2008-05-16 09:50:00,16.1,16.15,16.05,16.05,170700.0,13.2037,13.2447,13.1627,13.1627,170700.0
2008-05-16 09:55:00,16.05,16.1,15.91,15.92,115400.0,13.1627,13.2037,13.0479,13.0561,115400.0
2008-05-16 10:00:00,15.91,15.92,15.8,15.8,92000.0,13.0479,13.0561,12.9577,12.9577,92000.0
2008-05-16 10:05:00,15.8,15.83,15.76,15.8,45300.0,12.9577,12.9823,12.9249,12.9577,45300.0
2008-05-16 10:10:00,15.8,15.81,15.75,15.78,73900.0,12.9577,12.9659,12.9167,12.9413,73900.0
2008-05-16 10:15:00,15.79,15.82,15.75,15.78,84700.0,12.9495,12.9741,12.9167,12.9413,84700.0
2008-05-16 10:20:00,15.79,15.8,15.67,15.7,102500.0,12.9495,12.9577,12.8511,12.8757,102500.0
2008-05-16 10:25:00,15.7,15.74,15.67,15.72,63900.0,12.8757,12.9085,12.8511,12.8921,63900.0
2008-05-16 10:30:00,15.72,15.74,15.66,15.68,80900.0,12.8921,12.9085,12.8429,12.8593,80900.0
2008-05-16 10:35:00,15.68,15.7,15.6,15.69,102200.0,12.8593,12.8757,12.7937,12.8675,102200.0
2008-05-16 10:40:00,15.69,15.7,15.62,15.62,64400.0,12.8675,12.8757,12.8101,12.8101,64400.0
2008-05-16 10:45:00,15.64,15.64,15.52,15.53,122300.0,12.8265,12.8265,12.7281,12.7363,122300.0
2008-05-16 10:50:00,15.54,15.55,15.49,15.51,125700.0,12.7445,12.7527,12.7035,12.7199,125700.0
2008-05-16 10:55:00,15.5,15.51,15.44,15.44,73700.0,12.7117,12.7199,12.6625,12.6625,73700.0
2008-05-16 11:00:00,15.44,15.53,15.4,15.47,88500.0,12.6625,12.7363,12.6296,12.6871,88500.0
2008-05-16 11:05:00,15.48,15.55,15.48,15.55,82600.0,12.6953,12.7527,12.6953,12.7527,82600.0
2008-05-16 11:10:00,15.55,15.56,15.5,15.51,37200.0,12.7527,12.7609,12.7117,12.7199,37200.0
2008-05-16 11:15:00,15.51,15.54,15.48,15.48,112600.0,12.7199,12.7445,12.6953,12.6953,112600.0
2008-05-16 11:20:00,15.48,15.53,15.47,15.52,30400.0,12.6953,12.7363,12.6871,12.7281,30400.0
2008-05-16 11:25:00,15.52,15.6,15.52,15.59,50900.0,12.7281,12.7937,12.7281,12.7855,50900.0
2008-05-16 11:30:00,15.59,15.62,15.58,15.6,43700.0,12.7855,12.8101,12.7773,12.7937,43700.0
2008-05-16 11:35:00,15.6,15.65,15.59,15.65,38300.0,12.7937,12.8347,12.7855,12.8347,38300.0
2008-05-16 11:40:00,15.65,15.69,15.62,15.68,37100.0,12.8347,12.8675,12.8101,12.8593,37100.0
2008-05-16 11:45:00,15.68,15.74,15.65,15.71,48500.0,12.8593,12.9085,12.8347,12.8839,48500.0
2008-05-16 11:50:00,15.72,15.75,15.58,15.59,192300.0,12.8921,12.9167,12.7773,12.7855,192300.0
2008-05-16 11:55:00,15.59,15.6,15.5,15.55,170500.0,12.7855,12.7937,12.7117,12.7527,170500.0
2008-05-16 12:00:00,15.55,15.56,15.47,15.48,54300.0,12.7527,12.7609,12.6871,12.6953,54300.0
2008-05-16 12:05:00,15.48,15.55,15.48,15.55,53200.0,12.6953,12.7527,12.6953,12.7527,53200.0
2008-05-16 12:10:00,15.55,15.59,15.55,15.59,35500.0,12.7527,12.7855,12.7527,12.7855,35500.0
2008-05-16 12:15:00,15.58,15.63,15.53,15.61,274700.0,12.7773,12.8183,12.7363,12.8019,274700.0
2008-05-16 12:20:00,15.61,15.61,15.56,15.59,47600.0,12.8019,12.8019,12.7609,12.7855,47600.0
2008-05-16 12:25:00,15.6,15.62,15.58,15.61,48100.0,12.7937,12.8101,12.7773,12.8019,48100.0
2008-05-16 12:30:00,15.62,15.64,15.56,15.58,69400.0,12.8101,12.8265,12.7609,12.7773,69400.0
2008-05-16 12:35:00,15.59,15.62,15.57,15.6,34000.0,12.7855,12.8101,12.7691,12.7937,34000.0
2008-05-16 12:40:00,15.6,15.61,15.57,15.6,44200.0,12.7937,12.8019,12.7691,12.7937,44200.0
2008-05-16 12:45:00,15.6,15.63,15.58,15.59,38400.0,12.7937,12.8183,12.7773,12.7855,38400.0
2008-05-16 12:50:00,15.6,15.61,15.58,15.6,60200.0,12.7937,12.8019,12.7773,12.7937,60200.0
2008-05-16 12:55:00,15.61,15.64,15.59,15.63,93800.0,12.8019,12.8265,12.7855,12.8183,93800.0
2008-05-16 13:00:00,15.62,15.65,15.58,15.63,102800.0,12.8101,12.8347,12.7773,12.8183,102800.0
2008-05-16 13:05:00,15.62,15.62,15.59,15.6,36300.0,12.8101,12.8101,12.7855,12.7937,36300.0
2008-05-16 13:10:00,15.6,15.6,15.56,15.57,47000.0,12.7937,12.7937,12.7609,12.7691,47000.0
2008-05-16 13:15:00,15.58,15.58,15.54,15.56,26200.0,12.7773,12.7773,12.7445,12.7609,26200.0
2008-05-16 13:20:00,15.56,15.61,15.55,15.6,82900.0,12.7609,12.8019,12.7527,12.7937,82900.0
2008-05-16 13:25:00,15.61,15.61,15.58,15.6,34200.0,12.8019,12.8019,12.7773,12.7937,34200.0
2008-05-16 13:30:00,15.6,15.61,15.58,15.61,21900.0,12.7937,12.8019,12.7773,12.8019,21900.0
2008-05-16 13:35:00,15.6,15.61,15.53,15.56,30200.0,12.7937,12.8019,12.7363,12.7609,30200.0
2008-05-16 13:40:00,15.57,15.59,15.5,15.5,68600.0,12.7691,12.7855,12.7117,12.7117,68600.0
2008-05-16 13:45:00,15.51,15.51,15.47,15.48,57500.0,12.7199,12.7199,12.6871,12.6953,57500.0
2008-05-16 13:50:00,15.48,15.51,15.46,15.5,46900.0,12.6953,12.7199,12.6789,12.7117,46900.0
2008-05-16 13:55:00,15.5,15.54,15.47,15.49,79800.0,12.7117,12.7445,12.6871,12.7035,79800.0
2008-05-16 14:00:00,15.48,15.52,15.46,15.48,86500.0,12.6953,12.7281,12.6789,12.6953,86500.0
2008-05-16 14:05:00,15.49,15.5,15.45,15.5,42900.0,12.7035,12.7117,12.6707,12.7117,42900.0
2008-05-16 14:10:00,15.5,15.51,15.47,15.49,70400.0,12.7117,12.7199,12.6871,12.7035,70400.0
2008-05-16 14:15:00,15.48,15.51,15.47,15.49,39500.0,12.6953,12.7199,12.6871,12.7035,39500.0
2008-05-16 14:20:00,15.5,15.51,15.47,15.47,81200.0,12.7117,12.7199,12.6871,12.6871,81200.0
2008-05-16 14:25:00,15.47,15.54,15.45,15.53,214200.0,12.6871,12.7445,12.6707,12.7363,214200.0
2008-05-16 14:30:00,15.53,15.53,15.49,15.49,124800.0,12.7363,12.7363,12.7035,12.7035,124800.0
2008-05-16 14:35:00,15.49,15.51,15.49,15.5,55300.0,12.7035,12.7199,12.7035,12.7117,55300.0
2008-05-16 14:40:00,15.5,15.51,15.49,15.5,43700.0,12.7117,12.7199,12.7035,12.7117,43700.0
2008-05-16 14:45:00,15.5,15.51,15.48,15.48,63700.0,12.7117,12.7199,12.6953,12.6953,63700.0
2008-05-16 14:50:00,15.48,15.51,15.48,15.5,46600.0,12.6953,12.7199,12.6953,12.7117,46600.0
2008-05-16 14:55:00,15.5,15.51,15.48,15.48,118300.0,12.7117,12.7199,12.6953,12.6953,118300.0
2008-05-16 15:00:00,15.48,15.5,15.45,15.5,61100.0,12.6953,12.7117,12.6707,12.7117,61100.0
2008-05-16 15:05:00,15.49,15.51,15.49,15.5,143900.0,12.7035,12.7199,12.7035,12.7117,143900.0
2008-05-16 15:10:00,15.5,15.51,15.48,15.49,110300.0,12.7117,12.7199,12.6953,12.7035,110300.0
2008-05-16 15:15:00,15.48,15.51,15.48,15.5,87500.0,12.6953,12.7199,12.6953,12.7117,87500.0
2008-05-16 15:20:00,15.5,15.51,15.48,15.51,132300.0,12.7117,12.7199,12.6953,12.7199,132300.0
2008-05-16 15:25:00,15.5,15.5,15.46,15.48,118200.0,12.7117,12.7117,12.6789,12.6953,118200.0
2008-05-16 15:30:00,15.47,15.49,15.42,15.48,119100.0,12.6871,12.7035,12.646,12.6953,119100.0
2008-05-16 15:35:00,15.48,15.51,15.48,15.5,151800.0,12.6953,12.7199,12.6953,12.7117,151800.0
2008-05-16 15:40:00,15.5,15.5,15.49,15.5,89800.0,12.7117,12.7117,12.7035,12.7117,89800.0
2008-05-16 15:45:00,15.5,15.51,15.48,15.5,223600.0,12.7117,12.7199,12.6953,12.7117,223600.0
2008-05-16 15:50:00,15.5,15.52,15.47,15.51,319700.0,12.7117,12.7281,12.6871,12.7199,319700.0
2008-05-16 15:55:00,15.51,15.52,15.45,15.48,339900.0,12.7199,12.7281,12.6707,12.6953,339900.0
2008-05-19 09:30:00,15.46,15.5,15.27,15.27,64700.0,12.6789,12.7117,12.523,12.523,64700.0
2008-05-19 09:35:00,15.28,15.33,15.21,15.21,98700.0,12.5312,12.5722,12.4738,12.4738,98700.0
2008-05-19 09:40:00,15.21,15.33,15.21,15.24,59400.0,12.4738,12.5722,12.4738,12.4984,59400.0
2008-05-19 09:45:00,15.24,15.3,15.21,15.25,78900.0,12.4984,12.5476,12.4738,12.5066,78900.0
2008-05-19 09:50:00,15.26,15.28,15.21,15.25,67500.0,12.5148,12.5312,12.4738,12.5066,67500.0
2008-05-19 09:55:00,15.25,15.27,15.15,15.22,95300.0,12.5066,12.523,12.4246,12.482,95300.0
2008-05-19 10:00:00,15.2,15.3,15.2,15.23,199600.0,12.4656,12.5476,12.4656,12.4902,199600.0
2008-05-19 10:05:00,15.23,15.27,15.19,15.21,123800.0,12.4902,12.523,12.4574,12.4738,123800.0
2008-05-19 10:10:00,15.22,15.24,15.15,15.19,82800.0,12.482,12.4984,12.4246,12.4574,82800.0
2008-05-19 10:15:00,15.19,15.19,15.1,15.18,88100.0,12.4574,12.4574,12.3836,12.4492,88100.0
2008-05-19 10:20:00,15.16,15.19,15.11,15.14,67600.0,12.4328,12.4574,12.3918,12.4164,67600.0
2008-05-19 10:25:00,15.15,15.19,15.11,15.15,64600.0,12.4246,12.4574,12.3918,12.4246,64600.0
2008-05-19 10:30:00,15.15,15.18,15.05,15.06,81300.0,12.4246,12.4492,12.3426,12.3508,81300.0
2008-05-19 10:35:00,15.06,15.2,15.05,15.16,113600.0,12.3508,12.4656,12.3426,12.4328,113600.0
2008-05-19 10:40:00,15.16,15.17,15.08,15.1,75500.0,12.4328,12.441,12.3672,12.3836,75500.0
2008-05-19 10:45:00,15.1,15.16,15.1,15.15,46700.0,12.3836,12.4328,12.3836,12.4246,46700.0
2008-05-19 10:50:00,15.16,15.16,15.1,15.16,70600.0,12.4328,12.4328,12.3836,12.4328,70600.0
2008-05-19 10:55:00,15.15,15.17,15.14,15.14,55800.0,12.4246,12.441,12.4164,12.4164,55800.0
2008-05-19 11:00:00,15.14,15.16,15.14,15.16,42900.0,12.4164,12.4328,12.4164,12.4328,42900.0
2008-05-19 11:05:00,15.16,15.17,15.14,15.16,85100.0,12.4328,12.441,12.4164,12.4328,85100.0
2008-05-19 11:10:00,15.16,15.19,15.16,15.18,29000.0,12.4328,12.4574,12.4328,12.4492,29000.0
2008-05-19 11:15:00,15.18,15.19,15.14,15.15,93600.0,12.4492,12.4574,12.4164,12.4246,93600.0
2008-05-19 11:20:00,15.16,15.17,15.14,15.16,49000.0,12.4328,12.441,12.4164,12.4328,49000.0
2008-05-19 11:25:00,15.16,15.17,15.12,15.14,90900.0,12.4328,12.441,12.4,12.4164,90900.0
2008-05-19 11:30:00,15.14,15.27,15.14,15.25,168200.0,12.4164,12.523,12.4164,12.5066,168200.0
2008-05-19 11:35:00,15.24,15.28,15.2,15.25,103400.0,12.4984,12.5312,12.4656,12.5066,103400.0
2008-05-19 11:40:00,15.25,15.27,15.23,15.25,64000.0,12.5066,12.523,12.4902,12.5066,64000.0
2008-05-19 11:45:00,15.25,15.28,15.21,15.24,82400.0,12.5066,12.5312,12.4738,12.4984,82400.0
2008-05-19 11:50:00,15.23,15.25,15.21,15.23,32900.0,12.4902,12.5066,12.4738,12.4902,32900.0
2008-05-19 11:55:00,15.22,15.25,15.22,15.25,23800.0,12.482,12.5066,12.482,12.5066,23800.0
2008-05-19 12:00:00,15.25,15.25,15.22,15.23,55600.0,12.5066,12.5066,12.482,12.4902,55600.0
2008-05-19 12:05:00,15.22,15.26,15.21,15.23,40700.0,12.482,12.5148,12.4738,12.4902,40700.0
2008-05-19 12:10:00,15.23,15.25,15.21,15.23,52600.0,12.4902,12.5066,12.4738,12.4902,52600.0
2008-05-19 12:15:00,15.22,15.27,15.21,15.26,100700.0,12.482,12.523,12.4738,12.5148,100700.0
2008-05-19 12:20:00,15.26,15.28,15.23,15.25,89300.0,12.5148,12.5312,12.4902,12.5066,89300.0
2008-05-19 12:25:00,15.25,15.37,15.24,15.3,351100.0,12.5066,12.605,12.4984,12.5476,351100.0
2008-05-19 12:30:00,15.3,15.37,15.29,15.35,211500.0,12.5476,12.605,12.5394,12.5886,211500.0
2008-05-19 12:35:00,15.34,15.36,15.29,15.31,103200.0,12.5804,12.5968,12.5394,12.5558,103200.0
2008-05-19 12:40:00,15.31,15.32,15.29,15.29,92300.0,12.5558,12.564,12.5394,12.5394,92300.0
2008-05-19 12:45:00,15.3,15.31,15.27,15.3,50500.0,12.5476,12.5558,12.523,12.5476,50500.0
2008-05-19 12:50:00,15.3,15.32,15.28,15.32,53600.0,12.5476,12.564,12.5312,12.564,53600.0
2008-05-19 12:55:00,15.33,15.33,15.29,15.33,167700.0,12.5722,12.5722,12.5394,12.5722,167700.0
2008-05-19 13:00:00,15.32,15.34,15.3,15.33,90400.0,12.564,12.5804,12.5476,12.5722,90400.0
2008-05-19 13:05:00,15.32,15.32,15.3,15.31,44600.0,12.564,12.564,12.5476,12.5558,44600.0
2008-05-19 13:10:00,15.3,15.33,15.29,15.3,55100.0,12.5476,12.5722,12.5394,12.5476,55100.0
2008-05-19 13:15:00,15.3,15.33,15.3,15.31,49000.0,12.5476,12.5722,12.5476,12.5558,49000.0
2008-05-19 13:20:00,15.31,15.33,15.3,15.32,30000.0,12.5558,12.5722,12.5476,12.564,30000.0
2008-05-19 13:25:00,15.32,15.39,15.3,15.38,74200.0,12.564,12.6214,12.5476,12.6132,74200.0
2008-05-19 13:30:00,15.38,15.45,15.34,15.34,161400.0,12.6132,12.6707,12.5804,12.5804,161400.0
2008-05-19 13:35:00,15.33,15.34,15.31,15.32,35600.0,12.5722,12.5804,12.5558,12.564,35600.0
2008-05-19 13:40:00,15.33,15.36,15.3,15.33,53800.0,12.5722,12.5968,12.5476,12.5722,53800.0
2008-05-19 13:45:00,15.32,15.34,15.3,15.33,48800.0,12.564,12.5804,12.5476,12.5722,48800.0
2008-05-19 13:50:00,15.33,15.34,15.31,15.31,47500.0,12.5722,12.5804,12.5558,12.5558,47500.0
2008-05-19 13:55:00,15.31,15.33,15.29,15.31,168100.0,12.5558,12.5722,12.5394,12.5558,168100.0
2008-05-19 14:00:00,15.31,15.35,15.3,15.32,108400.0,12.5558,12.5886,12.5476,12.564,108400.0
2008-05-19 14:05:00,15.32,15.33,15.31,15.32,65000.0,12.564,12.5722,12.5558,12.564,65000.0
2008-05-19 14:10:00,15.31,15.31,15.27,15.3,131100.0,12.5558,12.5558,12.523,12.5476,131100.0
2008-05-19 14:15:00,15.3,15.3,15.24,15.25,158500.0,12.5476,12.5476,12.4984,12.5066,158500.0
2008-05-19 14:20:00,15.24,15.24,15.2,15.22,85300.0,12.4984,12.4984,12.4656,12.482,85300.0
2008-05-19 14:25:00,15.23,15.23,15.1,15.13,141600.0,12.4902,12.4902,12.3836,12.4082,141600.0
2008-05-19 14:30:00,15.14,15.15,15.11,15.11,70900.0,12.4164,12.4246,12.3918,12.3918,70900.0
2008-05-19 14:35:00,15.11,15.13,15.1,15.12,59400.0,12.3918,12.4082,12.3836,12.4,59400.0
2008-05-19 14:40:00,15.12,15.15,15.1,15.13,64100.0,12.4,12.4246,12.3836,12.4082,64100.0
2008-05-19 14:45:00,15.13,15.14,15.08,15.1,71900.0,12.4082,12.4164,12.3672,12.3836,71900.0
2008-05-19 14:50:00,15.09,15.12,15.06,15.11,71600.0,12.3754,12.4,12.3508,12.3918,71600.0
2008-05-19 14:55:00,15.11,15.12,15.07,15.07,38500.0,12.3918,12.4,12.359,12.359,38500.0
2008-05-19 15:00:00,15.07,15.12,15.04,15.07,155300.0,12.359,12.4,12.3344,12.359,155300.0
2008-05-19 15:05:00,15.07,15.1,15.05,15.08,67200.0,12.359,12.3836,12.3426,12.3672,67200.0
2008-05-19 15:10:00,15.08,15.12,15.06,15.06,73700.0,12.3672,12.4,12.3508,12.3508,73700.0
2008-05-19 15:15:00,15.07,15.09,15.04,15.05,83800.0,12.359,12.3754,12.3344,12.3426,83800.0
2008-05-19 15:20:00,15.05,15.05,15.04,15.04,63100.0,12.3426,12.3426,12.3344,12.3344,63100.0
2008-05-19 15:25:00,15.04,15.04,14.97,15.0,116200.0,12.3344,12.3344,12.277,12.3016,116200.0
2008-05-19 15:30:00,15.01,15.02,14.91,14.94,81900.0,12.3098,12.318,12.2278,12.2524,81900.0
2008-05-19 15:35:00,14.94,14.94,14.89,14.9,120000.0,12.2524,12.2524,12.2114,12.2196,120000.0
2008-05-19 15:40:00,14.9,14.98,14.9,14.97,162000.0,12.2196,12.2852,12.2196,12.277,162000.0
2008-05-19 15:45:00,14.97,15.01,14.94,15.01,116500.0,12.277,12.3098,12.2524,12.3098,116500.0
2008-05-19 15:50:00,15.01,15.05,14.98,15.02,219700.0,12.3098,12.3426,12.2852,12.318,219700.0
2008-05-19 15:55:00,15.02,15.02,14.93,15.01,277700.0,12.318,12.318,12.2442,12.3098,277700.0
2008-05-20 09:30:00,14.91,14.91,14.76,14.77,101900.0,12.2278,12.2278,12.1048,12.113,101900.0
2008-05-20 09:35:00,14.77,14.86,14.7,14.79,70500.0,12.113,12.1868,12.0556,12.1294,70500.0
2008-05-20 09:40:00,14.79,14.82,14.76,14.76,96600.0,12.1294,12.154,12.1048,12.1048,96600.0
2008-05-20 09:45:00,14.77,14.78,14.7,14.71,102500.0,12.113,12.1212,12.0556,12.0638,102500.0
2008-05-20 09:50:00,14.71,14.72,14.53,14.55,364300.0,12.0638,12.072,11.9162,11.9326,364300.0
2008-05-20 09:55:00,14.55,14.55,14.42,14.5,258600.0,11.9326,11.9326,11.8259,11.8915,258600.0
2008-05-20 10:00:00,14.49,14.49,14.41,14.45,108300.0,11.8833,11.8833,11.8177,11.8505,108300.0
2008-05-20 10:05:00,14.45,14.55,14.44,14.5,68700.0,11.8505,11.9326,11.8423,11.8915,68700.0
2008-05-20 10:10:00,14.5,14.54,14.46,14.49,69400.0,11.8915,11.9244,11.8587,11.8833,69400.0
2008-05-20 10:15:00,14.49,14.49,14.45,14.46,67300.0,11.8833,11.8833,11.8505,11.8587,67300.0
2008-05-20 10:20:00,14.46,14.51,14.46,14.5,161200.0,11.8587,11.8998,11.8587,11.8915,161200.0
2008-05-20 10:25:00,14.5,14.57,14.49,14.56,47100.0,11.8915,11.949,11.8833,11.9408,47100.0
2008-05-20 10:30:00,14.56,14.6,14.48,14.49,86700.0,11.9408,11.9736,11.8751,11.8833,86700.0
2008-05-20 10:35:00,14.49,14.51,14.45,14.5,119400.0,11.8833,11.8998,11.8505,11.8915,119400.0
2008-05-20 10:40:00,14.49,14.52,14.48,14.5,75400.0,11.8833,11.908,11.8751,11.8915,75400.0
2008-05-20 10:45:00,14.49,14.51,14.47,14.49,55100.0,11.8833,11.8998,11.8669,11.8833,55100.0
2008-05-20 10:50:00,14.49,14.5,14.42,14.43,121500.0,11.8833,11.8915,11.8259,11.8341,121500.0
2008-05-20 10:55:00,14.43,14.44,14.4,14.43,72300.0,11.8341,11.8423,11.8095,11.8341,72300.0
2008-05-20 11:00:00,14.43,14.45,14.35,14.35,120800.0,11.8341,11.8505,11.7685,11.7685,120800.0
2008-05-20 11:05:00,14.35,14.42,14.33,14.33,159200.0,11.7685,11.8259,11.7521,11.7521,159200.0
2008-05-20 11:10:00,14.33,14.37,14.3,14.3,101400.0,11.7521,11.7849,11.7275,11.7275,101400.0
2008-05-20 11:15:00,14.31,14.33,14.28,14.32,93800.0,11.7357,11.7521,11.7111,11.7439,93800.0
2008-05-20 11:20:00,14.32,14.33,14.28,14.3,64500.0,11.7439,11.7521,11.7111,11.7275,64500.0
2008-05-20 11:25:00,14.31,14.37,14.3,14.34,78100.0,11.7357,11.7849,11.7275,11.7603,78100.0
2008-05-20 11:30:00,14.35,14.38,14.34,14.36,110600.0,11.7685,11.7931,11.7603,11.7767,110600.0
2008-05-20 11:35:00,14.36,14.36,14.31,14.34,77400.0,11.7767,11.7767,11.7357,11.7603,77400.0
2008-05-20 11:40:00,14.34,14.4,14.33,14.38,42600.0,11.7603,11.8095,11.7521,11.7931,42600.0
2008-05-20 11:45:00,14.39,14.44,14.37,14.39,98400.0,11.8013,11.8423,11.7849,11.8013,98400.0
2008-05-20 11:50:00,14.39,14.4,14.35,14.37,94300.0,11.8013,11.8095,11.7685,11.7849,94300.0
2008-05-20 11:55:00,14.38,14.38,14.35,14.35,19900.0,11.7931,11.7931,11.7685,11.7685,19900.0
2008-05-20 12:00:00,14.35,14.41,14.35,14.41,38700.0,11.7685,11.8177,11.7685,11.8177,38700.0
2008-05-20 12:05:00,14.4,14.49,14.4,14.49,111900.0,11.8095,11.8833,11.8095,11.8833,111900.0
2008-05-20 12:10:00,14.48,14.52,14.48,14.48,105300.0,11.8751,11.908,11.8751,11.8751,105300.0
2008-05-20 12:15:00,14.47,14.48,14.41,14.44,122800.0,11.8669,11.8751,11.8177,11.8423,122800.0
2008-05-20 12:20:00,14.43,14.45,14.37,14.42,167800.0,11.8341,11.8505,11.7849,11.8259,167800.0
2008-05-20 12:25:00,14.42,14.43,14.35,14.35,103900.0,11.8259,11.8341,11.7685,11.7685,103900.0
2008-05-20 12:30:00,14.36,14.39,14.35,14.38,29500.0,11.7767,11.8013,11.7685,11.7931,29500.0
2008-05-20 12:35:00,14.38,14.4,14.36,14.38,120500.0,11.7931,11.8095,11.7767,11.7931,120500.0
2008-05-20 12:40:00,14.38,14.38,14.32,14.32,81200.0,11.7931,11.7931,11.7439,11.7439,81200.0
2008-05-20 12:45:00,14.32,14.35,14.32,14.35,32800.0,11.7439,11.7685,11.7439,11.7685,32800.0
2008-05-20 12:50:00,14.35,14.35,14.31,14.31,49400.0,11.7685,11.7685,11.7357,11.7357,49400.0
2008-05-20 12:55:00,14.31,14.36,14.31,14.35,26000.0,11.7357,11.7767,11.7357,11.7685,26000.0
2008-05-20 13:00:00,14.35,14.4,14.34,14.38,56000.0,11.7685,11.8095,11.7603,11.7931,56000.0
2008-05-20 13:05:00,14.38,14.42,14.37,14.38,78100.0,11.7931,11.8259,11.7849,11.7931,78100.0
2008-05-20 13:10:00,14.38,14.4,14.38,14.39,28300.0,11.7931,11.8095,11.7931,11.8013,28300.0
2008-05-20 13:15:00,14.4,14.4,14.37,14.39,29100.0,11.8095,11.8095,11.7849,11.8013,29100.0
2008-05-20 13:20:00,14.38,14.39,14.32,14.38,71700.0,11.7931,11.8013,11.7439,11.7931,71700.0
2008-05-20 13:25:00,14.37,14.4,14.37,14.39,59400.0,11.7849,11.8095,11.7849,11.8013,59400.0
2008-05-20 13:30:00,14.38,14.39,14.35,14.37,43200.0,11.7931,11.8013,11.7685,11.7849,43200.0
2008-05-20 13:35:00,14.37,14.39,14.32,14.32,73600.0,11.7849,11.8013,11.7439,11.7439,73600.0
2008-05-20 13:40:00,14.32,14.35,14.3,14.35,69900.0,11.7439,11.7685,11.7275,11.7685,69900.0
2008-05-20 13:45:00,14.35,14.37,14.3,14.37,48800.0,11.7685,11.7849,11.7275,11.7849,48800.0
2008-05-20 13:50:00,14.38,14.38,14.3,14.31,69000.0,11.7931,11.7931,11.7275,11.7357,69000.0
2008-05-20 13:55:00,14.3,14.3,14.26,14.27,105800.0,11.7275,11.7275,11.6947,11.7029,105800.0
2008-05-20 14:00:00,14.27,14.28,14.26,14.27,52800.0,11.7029,11.7111,11.6947,11.7029,52800.0
2008-05-20 14:05:00,14.27,14.3,14.23,14.3,106000.0,11.7029,11.7275,11.6701,11.7275,106000.0
2008-05-20 14:10:00,14.3,14.35,14.29,14.29,81800.0,11.7275,11.7685,11.7193,11.7193,81800.0
2008-05-20 14:15:00,14.29,14.31,14.23,14.23,80100.0,11.7193,11.7357,11.6701,11.6701,80100.0
2008-05-20 14:20:00,14.23,14.28,14.23,14.26,49400.0,11.6701,11.7111,11.6701,11.6947,49400.0
2008-05-20 14:25:00,14.26,14.3,14.25,14.28,71800.0,11.6947,11.7275,11.6865,11.7111,71800.0
2008-05-20 14:30:00,14.28,14.3,14.27,14.29,49000.0,11.7111,11.7275,11.7029,11.7193,49000.0
2008-05-20 14:35:00,14.3,14.31,14.29,14.31,57200.0,11.7275,11.7357,11.7193,11.7357,57200.0
2008-05-20 14:40:00,14.31,14.31,14.29,14.29,55500.0,11.7357,11.7357,11.7193,11.7193,55500.0
2008-05-20 14:45:00,14.3,14.3,14.25,14.25,73200.0,11.7275,11.7275,11.6865,11.6865,73200.0
2008-05-20 14:50:00,14.25,14.29,14.25,14.26,74800.0,11.6865,11.7193,11.6865,11.6947,74800.0
2008-05-20 14:55:00,14.26,14.28,14.23,14.24,97000.0,11.6947,11.7111,11.6701,11.6783,97000.0
2008-05-20 15:00:00,14.24,14.26,14.23,14.25,63100.0,11.6783,11.6947,11.6701,11.6865,63100.0
2008-05-20 15:05:00,14.25,14.29,14.25,14.29,122100.0,11.6865,11.7193,11.6865,11.7193,122100.0
2008-05-20 15:10:00,14.29,14.3,14.27,14.27,89400.0,11.7193,11.7275,11.7029,11.7029,89400.0
2008-05-20 15:15:00,14.27,14.31,14.26,14.31,107500.0,11.7029,11.7357,11.6947,11.7357,107500.0
2008-05-20 15:20:00,14.31,14.33,14.25,14.3,133900.0,11.7357,11.7521,11.6865,11.7275,133900.0
2008-05-20 15:25:00,14.3,14.31,14.26,14.28,106600.0,11.7275,11.7357,11.6947,11.7111,106600.0
2008-05-20 15:30:00,14.28,14.28,14.21,14.21,158700.0,11.7111,11.7111,11.6537,11.6537,158700.0
2008-05-20 15:35:00,14.21,14.21,14.15,14.16,206600.0,11.6537,11.6537,11.6045,11.6127,206600.0
2008-05-20 15:40:00,14.17,14.21,14.16,14.17,262700.0,11.6209,11.6537,11.6127,11.6209,262700.0
2008-05-20 15:45:00,14.17,14.23,14.17,14.23,150400.0,11.6209,11.6701,11.6209,11.6701,150400.0
2008-05-20 15:50:00,14.22,14.33,14.21,14.29,230700.0,11.6619,11.7521,11.6537,11.7193,230700.0
2008-05-20 15:55:00,14.3,14.37,14.29,14.3,270700.0,11.7275,11.7849,11.7193,11.7275,270700.0
2008-05-21 09:30:00,14.32,14.32,14.15,14.18,93700.0,11.7439,11.7439,11.6045,11.6291,93700.0
2008-05-21 09:35:00,14.16,14.26,14.11,14.21,126800.0,11.6127,11.6947,11.5717,11.6537,126800.0
2008-05-21 09:40:00,14.21,14.21,13.97,13.98,176400.0,11.6537,11.6537,11.4569,11.4651,176400.0
2008-05-21 09:45:00,13.97,14.0,13.89,13.89,153600.0,11.4569,11.4815,11.3913,11.3913,153600.0
2008-05-21 09:50:00,13.89,13.93,13.84,13.87,269000.0,11.3913,11.4241,11.3503,11.3749,269000.0
2008-05-21 09:55:00,13.87,13.88,13.79,13.79,108500.0,11.3749,11.3831,11.3093,11.3093,108500.0
2008-05-21 10:00:00,13.8,13.96,13.78,13.95,79200.0,11.3175,11.4487,11.3011,11.4405,79200.0
2008-05-21 10:05:00,13.95,14.01,13.89,13.91,85300.0,11.4405,11.4897,11.3913,11.4077,85300.0
2008-05-21 10:10:00,13.9,14.02,13.9,13.96,45500.0,11.3995,11.4979,11.3995,11.4487,45500.0
2008-05-21 10:15:00,13.95,13.99,13.93,13.99,48500.0,11.4405,11.4733,11.4241,11.4733,48500.0
2008-05-21 10:20:00,13.99,14.02,13.94,14.02,109800.0,11.4733,11.4979,11.4323,11.4979,109800.0
2008-05-21 10:25:00,14.02,14.14,14.02,14.09,177100.0,11.4979,11.5963,11.4979,11.5553,177100.0
2008-05-21 10:30:00,14.09,14.16,14.02,14.14,225500.0,11.5553,11.6127,11.4979,11.5963,225500.0
2008-05-21 10:35:00,14.14,14.14,14.05,14.09,158300.0,11.5963,11.5963,11.5225,11.5553,158300.0
2008-05-21 10:40:00,14.08,14.09,14.07,14.08,47900.0,11.5471,11.5553,11.5389,11.5471,47900.0
2008-05-21 10:45:00,14.08,14.08,14.04,14.04,108600.0,11.5471,11.5471,11.5143,11.5143,108600.0
2008-05-21 10:50:00,14.06,14.08,14.03,14.04,591900.0,11.5307,11.5471,11.5061,11.5143,591900.0
2008-05-21 10:55:00,14.05,14.05,13.93,13.93,67800.0,11.5225,11.5225,11.4241,11.4241,67800.0
2008-05-21 11:00:00,13.93,13.96,13.91,13.95,57600.0,11.4241,11.4487,11.4077,11.4405,57600.0
2008-05-21 11:05:00,13.95,13.95,13.81,13.84,129000.0,11.4405,11.4405,11.3257,11.3503,129000.0
2008-05-21 11:10:00,13.84,13.89,13.83,13.88,45100.0,11.3503,11.3913,11.3421,11.3831,45100.0
2008-05-21 11:15:00,13.88,13.89,13.86,13.86,25900.0,11.3831,11.3913,11.3667,11.3667,25900.0
2008-05-21 11:20:00,13.86,13.87,13.82,13.85,61400.0,11.3667,11.3749,11.3339,11.3585,61400.0
2008-05-21 11:25:00,13.84,13.91,13.84,13.91,105300.0,11.3503,11.4077,11.3503,11.4077,105300.0
2008-05-21 11:30:00,13.91,13.91,13.86,13.87,34100.0,11.4077,11.4077,11.3667,11.3749,34100.0
2008-05-21 11:35:00,13.89,13.89,13.85,13.85,33300.0,11.3913,11.3913,11.3585,11.3585,33300.0
2008-05-21 11:40:00,13.86,13.9,13.86,13.9,51200.0,11.3667,11.3995,11.3667,11.3995,51200.0
2008-05-21 11:45:00,13.9,13.9,13.89,13.9,32400.0,11.3995,11.3995,11.3913,11.3995,32400.0
2008-05-21 11:50:00,13.9,13.94,13.9,13.93,58600.0,11.3995,11.4323,11.3995,11.4241,58600.0
2008-05-21 11:55:00,13.92,13.95,13.9,13.9,61200.0,11.4159,11.4405,11.3995,11.3995,61200.0
2008-05-21 12:00:00,13.91,13.91,13.87,13.88,34800.0,11.4077,11.4077,11.3749,11.3831,34800.0
2008-05-21 12:05:00,13.87,13.88,13.82,13.83,188700.0,11.3749,11.3831,11.3339,11.3421,188700.0
2008-05-21 12:10:00,13.83,13.84,13.81,13.82,61800.0,11.3421,11.3503,11.3257,11.3339,61800.0
2008-05-21 12:15:00,13.81,13.82,13.78,13.79,72600.0,11.3257,11.3339,11.3011,11.3093,72600.0
2008-05-21 12:20:00,13.8,13.81,13.78,13.78,66700.0,11.3175,11.3257,11.3011,11.3011,66700.0
2008-05-21 12:25:00,13.77,13.79,13.75,13.76,119300.0,11.2929,11.3093,11.2765,11.2847,119300.0
2008-05-21 12:30:00,13.76,13.78,13.73,13.76,105000.0,11.2847,11.3011,11.2601,11.2847,105000.0
2008-05-21 12:35:00,13.75,13.75,13.68,13.71,132400.0,11.2765,11.2765,11.2191,11.2437,132400.0
2008-05-21 12:40:00,13.71,13.84,13.71,13.84,78700.0,11.2437,11.3503,11.2437,11.3503,78700.0
2008-05-21 12:45:00,13.84,13.86,13.78,13.8,61000.0,11.3503,11.3667,11.3011,11.3175,61000.0
2008-05-21 12:50:00,13.81,13.81,13.72,13.76,53800.0,11.3257,11.3257,11.2519,11.2847,53800.0
2008-05-21 12:55:00,13.77,13.79,13.76,13.78,25300.0,11.2929,11.3093,11.2847,11.3011,25300.0
2008-05-21 13:00:00,13.78,13.78,13.71,13.71,49500.0,11.3011,11.3011,11.2437,11.2437,49500.0
2008-05-21 13:05:00,13.7,13.71,13.66,13.66,50800.0,11.2355,11.2437,11.2027,11.2027,50800.0
2008-05-21 13:10:00,13.67,13.7,13.66,13.68,28700.0,11.2109,11.2355,11.2027,11.2191,28700.0
2008-05-21 13:15:00,13.67,13.7,13.65,13.67,53100.0,11.2109,11.2355,11.1945,11.2109,53100.0
2008-05-21 13:20:00,13.67,13.67,13.62,13.62,46400.0,11.2109,11.2109,11.1699,11.1699,46400.0
2008-05-21 13:25:00,13.62,13.64,13.62,13.64,51700.0,11.1699,11.1863,11.1699,11.1863,51700.0
2008-05-21 13:30:00,13.64,13.68,13.63,13.67,60400.0,11.1863,11.2191,11.1781,11.2109,60400.0
2008-05-21 13:35:00,13.68,13.72,13.67,13.7,52900.0,11.2191,11.2519,11.2109,11.2355,52900.0
2008-05-21 13:40:00,13.7,13.72,13.69,13.71,64300.0,11.2355,11.2519,11.2273,11.2437,64300.0
2008-05-21 13:45:00,13.71,13.77,13.7,13.71,114300.0,11.2437,11.2929,11.2355,11.2437,114300.0
2008-05-21 13:50:00,13.71,13.71,13.65,13.68,78600.0,11.2437,11.2437,11.1945,11.2191,78600.0
2008-05-21 13:55:00,13.68,13.69,13.63,13.66,89700.0,11.2191,11.2273,11.1781,11.2027,89700.0
2008-05-21 14:00:00,13.66,13.69,13.6,13.66,283100.0,11.2027,11.2273,11.1535,11.2027,283100.0
2008-05-21 14:05:00,13.67,13.69,13.57,13.58,132600.0,11.2109,11.2273,11.1289,11.1371,132600.0
2008-05-21 14:10:00,13.58,13.6,13.55,13.57,149600.0,11.1371,11.1535,11.1124,11.1289,149600.0
2008-05-21 14:15:00,13.56,13.57,13.33,13.37,392900.0,11.1206,11.1289,10.932,10.9648,392900.0
2008-05-21 14:20:00,13.37,13.4,13.3,13.3,242300.0,10.9648,10.9894,10.9074,10.9074,242300.0
2008-05-21 14:25:00,13.3,13.34,13.25,13.26,251900.0,10.9074,10.9402,10.8664,10.8746,251900.0
2008-05-21 14:30:00,13.25,13.26,13.16,13.17,250700.0,10.8664,10.8746,10.7926,10.8008,250700.0
2008-05-21 14:35:00,13.17,13.24,13.16,13.2,236400.0,10.8008,10.8582,10.7926,10.8254,236400.0
2008-05-21 14:40:00,13.19,13.2,13.12,13.19,300800.0,10.8172,10.8254,10.7598,10.8172,300800.0
2008-05-21 14:45:00,13.19,13.19,13.1,13.11,190900.0,10.8172,10.8172,10.7434,10.7516,190900.0
2008-05-21 14:50:00,13.11,13.19,13.1,13.19,175300.0,10.7516,10.8172,10.7434,10.8172,175300.0
2008-05-21 14:55:00,13.19,13.25,13.16,13.25,111900.0,10.8172,10.8664,10.7926,10.8664,111900.0
2008-05-21 15:00:00,13.25,13.32,13.24,13.3,127000.0,10.8664,10.9238,10.8582,10.9074,127000.0
2008-05-21 15:05:00,13.3,13.31,13.19,13.23,159600.0,10.9074,10.9156,10.8172,10.85,159600.0
2008-05-21 15:10:00,13.22,13.25,13.17,13.24,174400.0,10.8418,10.8664,10.8008,10.8582,174400.0
2008-05-21 15:15:00,13.24,13.36,13.23,13.33,519200.0,10.8582,10.9566,10.85,10.932,519200.0
2008-05-21 15:20:00,13.33,13.36,13.3,13.31,237900.0,10.932,10.9566,10.9074,10.9156,237900.0
2008-05-21 15:25:00,13.3,13.4,13.3,13.39,239000.0,10.9074,10.9894,10.9074,10.9812,239000.0
2008-05-21 15:30:00,13.39,13.4,13.37,13.38,259500.0,10.9812,10.9894,10.9648,10.973,259500.0
2008-05-21 15:35:00,13.39,13.64,13.38,13.42,723800.0,10.9812,11.1863,10.973,11.0058,723800.0
2008-05-21 15:40:00,13.42,13.43,13.3,13.32,169400.0,11.0058,11.014,10.9074,10.9238,169400.0
2008-05-21 15:45:00,13.31,13.44,13.31,13.36,209600.0,10.9156,11.0222,10.9156,10.9566,209600.0
2008-05-21 15:50:00,13.36,13.38,13.35,13.38,255800.0,10.9566,10.973,10.9484,10.973,255800.0
2008-05-21 15:55:00,13.39,13.44,13.36,13.42,371300.0,10.9812,11.0222,10.9566,11.0058,371300.0
2008-05-22 09:30:00,13.47,13.61,13.35,13.58,82900.0,11.0468,11.1617,10.9484,11.1371,82900.0
2008-05-22 09:35:00,13.56,13.62,13.44,13.54,52700.0,11.1206,11.1699,11.0222,11.1042,52700.0
2008-05-22 09:40:00,13.54,13.62,13.5,13.58,75300.0,11.1042,11.1699,11.0714,11.1371,75300.0
2008-05-22 09:45:00,13.58,13.69,13.53,13.66,125200.0,11.1371,11.2273,11.096,11.2027,125200.0
2008-05-22 09:50:00,13.65,13.71,13.63,13.7,111400.0,11.1945,11.2437,11.1781,11.2355,111400.0
2008-05-22 09:55:00,13.7,13.73,13.67,13.68,109400.0,11.2355,11.2601,11.2109,11.2191,109400.0
2008-05-22 10:00:00,13.67,13.68,13.59,13.64,94100.0,11.2109,11.2191,11.1453,11.1863,94100.0
2008-05-22 10:05:00,13.64,13.7,13.52,13.58,119100.0,11.1863,11.2355,11.0878,11.1371,119100.0
2008-05-22 10:10:00,13.58,13.59,13.55,13.58,104700.0,11.1371,11.1453,11.1124,11.1371,104700.0
2008-05-22 10:15:00,13.57,13.59,13.49,13.51,105800.0,11.1289,11.1453,11.0632,11.0796,105800.0
2008-05-22 10:20:00,13.51,13.54,13.48,13.48,134300.0,11.0796,11.1042,11.055,11.055,134300.0
2008-05-22 10:25:00,13.47,13.52,13.45,13.5,85600.0,11.0468,11.0878,11.0304,11.0714,85600.0
2008-05-22 10:30:00,13.5,13.57,13.5,13.54,168900.0,11.0714,11.1289,11.0714,11.1042,168900.0
2008-05-22 10:35:00,13.53,13.57,13.44,13.48,92500.0,11.096,11.1289,11.0222,11.055,92500.0
2008-05-22 10:40:00,13.48,13.49,13.37,13.39,69600.0,11.055,11.0632,10.9648,10.9812,69600.0
2008-05-22 10:45:00,13.39,13.52,13.39,13.51,81900.0,10.9812,11.0878,10.9812,11.0796,81900.0
2008-05-22 10:50:00,13.5,13.51,13.41,13.41,83900.0,11.0714,11.0796,10.9976,10.9976,83900.0
2008-05-22 10:55:00,13.42,13.47,13.42,13.43,74200.0,11.0058,11.0468,11.0058,11.014,74200.0
2008-05-22 11:00:00,13.42,13.43,13.33,13.38,90600.0,11.0058,11.014,10.932,10.973,90600.0
2008-05-22 11:05:00,13.38,13.4,13.31,13.31,106000.0,10.973,10.9894,10.9156,10.9156,106000.0
2008-05-22 11:10:00,13.31,13.39,13.3,13.37,72200.0,10.9156,10.9812,10.9074,10.9648,72200.0
2008-05-22 11:15:00,13.37,13.4,13.34,13.35,120500.0,10.9648,10.9894,10.9402,10.9484,120500.0
2008-05-22 11:20:00,13.35,13.39,13.34,13.37,107500.0,10.9484,10.9812,10.9402,10.9648,107500.0
2008-05-22 11:25:00,13.37,13.4,13.34,13.36,63200.0,10.9648,10.9894,10.9402,10.9566,63200.0
2008-05-22 11:30:00,13.35,13.39,13.33,13.39,112600.0,10.9484,10.9812,10.932,10.9812,112600.0
2008-05-22 11:35:00,13.39,13.43,13.38,13.41,83300.0,10.9812,11.014,10.973,10.9976,83300.0
2008-05-22 11:40:00,13.4,13.43,13.31,13.34,99800.0,10.9894,11.014,10.9156,10.9402,99800.0
2008-05-22 11:45:00,13.34,13.37,13.29,13.35,129200.0,10.9402,10.9648,10.8992,10.9484,129200.0
2008-05-22 11:50:00,13.35,13.37,13.3,13.33,54100.0,10.9484,10.9648,10.9074,10.932,54100.0
2008-05-22 11:55:00,13.33,13.36,13.32,13.36,71800.0,10.932,10.9566,10.9238,10.9566,71800.0
2008-05-22 12:00:00,13.35,13.36,13.32,13.36,85900.0,10.9484,10.9566,10.9238,10.9566,85900.0
2008-05-22 12:05:00,13.35,13.37,13.31,13.32,67500.0,10.9484,10.9648,10.9156,10.9238,67500.0
2008-05-22 12:10:00,13.31,13.36,13.3,13.35,84600.0,10.9156,10.9566,10.9074,10.9484,84600.0
2008-05-22 12:15:00,13.35,13.37,13.33,13.37,108000.0,10.9484,10.9648,10.932,10.9648,108000.0
2008-05-22 12:20:00,13.36,13.41,13.36,13.41,65900.0,10.9566,10.9976,10.9566,10.9976,65900.0
2008-05-22 12:25:00,13.4,13.41,13.38,13.41,36300.0,10.9894,10.9976,10.973,10.9976,36300.0
2008-05-22 12:30:00,13.4,13.43,13.4,13.4,63600.0,10.9894,11.014,10.9894,10.9894,63600.0
2008-05-22 12:35:00,13.4,13.49,13.39,13.49,77300.0,10.9894,11.0632,10.9812,11.0632,77300.0
2008-05-22 12:40:00,13.49,13.49,13.45,13.47,72500.0,11.0632,11.0632,11.0304,11.0468,72500.0
2008-05-22 12:45:00,13.46,13.49,13.42,13.44,90400.0,11.0386,11.0632,11.0058,11.0222,90400.0
2008-05-22 12:50:00,13.44,13.45,13.39,13.45,60800.0,11.0222,11.0304,10.9812,11.0304,60800.0
2008-05-22 12:55:00,13.45,13.45,13.42,13.42,52700.0,11.0304,11.0304,11.0058,11.0058,52700.0
2008-05-22 13:00:00,13.42,13.43,13.39,13.42,77500.0,11.0058,11.014,10.9812,11.0058,77500.0
2008-05-22 13:05:00,13.41,13.42,13.37,13.38,97000.0,10.9976,11.0058,10.9648,10.973,97000.0
2008-05-22 13:10:00,13.38,13.39,13.37,13.39,40100.0,10.973,10.9812,10.9648,10.9812,40100.0
2008-05-22 13:15:00,13.38,13.44,13.36,13.39,115400.0,10.973,11.0222,10.9566,10.9812,115400.0
2008-05-22 13:20:00,13.39,13.39,13.3,13.3,48500.0,10.9812,10.9812,10.9074,10.9074,48500.0
2008-05-22 13:25:00,13.31,13.31,13.29,13.3,44300.0,10.9156,10.9156,10.8992,10.9074,44300.0
2008-05-22 13:30:00,13.3,13.31,13.29,13.29,41100.0,10.9074,10.9156,10.8992,10.8992,41100.0
2008-05-22 13:35:00,13.29,13.41,13.29,13.34,76600.0,10.8992,10.9976,10.8992,10.9402,76600.0
2008-05-22 13:40:00,13.34,13.37,13.33,13.36,29200.0,10.9402,10.9648,10.932,10.9566,29200.0
2008-05-22 13:45:00,13.36,13.4,13.33,13.39,54900.0,10.9566,10.9894,10.932,10.9812,54900.0
2008-05-22 13:50:00,13.39,13.43,13.36,13.43,92400.0,10.9812,11.014,10.9566,11.014,92400.0
2008-05-22 13:55:00,13.42,13.47,13.38,13.39,93200.0,11.0058,11.0468,10.973,10.9812,93200.0
2008-05-22 14:00:00,13.4,13.45,13.38,13.42,121800.0,10.9894,11.0304,10.973,11.0058,121800.0
2008-05-22 14:05:00,13.43,13.47,13.36,13.4,96300.0,11.014,11.0468,10.9566,10.9894,96300.0
2008-05-22 14:10:00,13.4,13.42,13.32,13.35,68400.0,10.9894,11.0058,10.9238,10.9484,68400.0
2008-05-22 14:15:00,13.34,13.4,13.34,13.39,75000.0,10.9402,10.9894,10.9402,10.9812,75000.0
2008-05-22 14:20:00,13.4,13.41,13.34,13.34,55400.0,10.9894,10.9976,10.9402,10.9402,55400.0
2008-05-22 14:25:00,13.35,13.39,13.32,13.36,84500.0,10.9484,10.9812,10.9238,10.9566,84500.0
2008-05-22 14:30:00,13.35,13.35,13.29,13.33,46400.0,10.9484,10.9484,10.8992,10.932,46400.0
2008-05-22 14:35:00,13.34,13.37,13.33,13.34,47400.0,10.9402,10.9648,10.932,10.9402,47400.0
2008-05-22 14:40:00,13.33,13.36,13.33,13.34,59300.0,10.932,10.9566,10.932,10.9402,59300.0
2008-05-22 14:45:00,13.34,13.37,13.33,13.34,55000.0,10.9402,10.9648,10.932,10.9402,55000.0
2008-05-22 14:50:00,13.34,13.35,13.3,13.33,60500.0,10.9402,10.9484,10.9074,10.932,60500.0
2008-05-22 14:55:00,13.33,13.33,13.3,13.31,35900.0,10.932,10.932,10.9074,10.9156,35900.0
2008-05-22 15:00:00,13.31,13.33,13.29,13.32,54100.0,10.9156,10.932,10.8992,10.9238,54100.0
2008-05-22 15:05:00,13.32,13.33,13.29,13.31,58200.0,10.9238,10.932,10.8992,10.9156,58200.0
2008-05-22 15:10:00,13.3,13.32,13.27,13.31,50700.0,10.9074,10.9238,10.8828,10.9156,50700.0
2008-05-22 15:15:00,13.31,13.34,13.31,13.33,42300.0,10.9156,10.9402,10.9156,10.932,42300.0
2008-05-22 15:20:00,13.33,13.33,13.27,13.28,59400.0,10.932,10.932,10.8828,10.891,59400.0
2008-05-22 15:25:00,13.27,13.33,13.26,13.29,76500.0,10.8828,10.932,10.8746,10.8992,76500.0
2008-05-22 15:30:00,13.28,13.33,13.26,13.33,75300.0,10.891,10.932,10.8746,10.932,75300.0
2008-05-22 15:35:00,13.32,13.34,13.3,13.34,80200.0,10.9238,10.9402,10.9074,10.9402,80200.0
2008-05-22 15:40:00,13.35,13.4,13.34,13.39,140300.0,10.9484,10.9894,10.9402,10.9812,140300.0
2008-05-22 15:45:00,13.38,13.42,13.35,13.42,86700.0,10.973,11.0058,10.9484,11.0058,86700.0
2008-05-22 15:50:00,13.41,13.42,13.31,13.36,175300.0,10.9976,11.0058,10.9156,10.9566,175300.0
2008-05-22 15:55:00,13.37,13.42,13.36,13.39,120300.0,10.9648,11.0058,10.9566,10.9812,120300.0
2008-05-23 09:30:00,13.4,13.4,13.24,13.26,61500.0,10.9894,10.9894,10.8582,10.8746,61500.0
2008-05-23 09:35:00,13.25,13.34,13.21,13.33,40500.0,10.8664,10.9402,10.8336,10.932,40500.0
2008-05-23 09:40:00,13.33,13.33,13.2,13.33,46100.0,10.932,10.932,10.8254,10.932,46100.0
2008-05-23 09:45:00,13.32,13.32,13.15,13.18,124100.0,10.9238,10.9238,10.7844,10.809,124100.0
2008-05-23 09:50:00,13.18,13.19,13.04,13.1,110100.0,10.809,10.8172,10.6942,10.7434,110100.0
2008-05-23 09:55:00,13.11,13.12,13.0,13.02,43100.0,10.7516,10.7598,10.6614,10.6778,43100.0
2008-05-23 10:00:00,13.03,13.15,13.01,13.05,119600.0,10.686,10.7844,10.6696,10.7024,119600.0
2008-05-23 10:05:00,13.05,13.06,12.96,13.01,286700.0,10.7024,10.7106,10.6286,10.6696,286700.0
2008-05-23 10:10:00,13.0,13.03,12.9,12.93,133300.0,10.6614,10.686,10.5794,10.604,133300.0
2008-05-23 10:15:00,12.94,12.96,12.92,12.93,134200.0,10.6122,10.6286,10.5958,10.604,134200.0
2008-05-23 10:20:00,12.94,12.96,12.89,12.92,130300.0,10.6122,10.6286,10.5712,10.5958,130300.0
2008-05-23 10:25:00,12.91,12.91,12.79,12.81,225000.0,10.5876,10.5876,10.4892,10.5056,225000.0
2008-05-23 10:30:00,12.81,12.87,12.8,12.82,245300.0,10.5056,10.5548,10.4974,10.5138,245300.0
2008-05-23 10:35:00,12.83,12.83,12.7,12.81,268800.0,10.522,10.522,10.4154,10.5056,268800.0
2008-05-23 10:40:00,12.8,12.81,12.63,12.65,240100.0,10.4974,10.5056,10.358,10.3744,240100.0
2008-05-23 10:45:00,12.65,12.73,12.62,12.72,161800.0,10.3744,10.44,10.3497,10.4318,161800.0
2008-05-23 10:50:00,12.72,12.73,12.68,12.7,80700.0,10.4318,10.44,10.399,10.4154,80700.0
2008-05-23 10:55:00,12.7,12.79,12.67,12.78,118100.0,10.4154,10.4892,10.3908,10.481,118100.0
2008-05-23 11:00:00,12.78,12.81,12.75,12.8,110200.0,10.481,10.5056,10.4564,10.4974,110200.0
2008-05-23 11:05:00,12.8,12.81,12.76,12.76,138100.0,10.4974,10.5056,10.4646,10.4646,138100.0
2008-05-23 11:10:00,12.76,12.77,12.67,12.74,171300.0,10.4646,10.4728,10.3908,10.4482,171300.0
2008-05-23 11:15:00,12.75,12.79,12.72,12.77,133100.0,10.4564,10.4892,10.4318,10.4728,133100.0
2008-05-23 11:20:00,12.77,12.77,12.69,12.72,126200.0,10.4728,10.4728,10.4072,10.4318,126200.0
2008-05-23 11:25:00,12.71,12.72,12.67,12.67,146400.0,10.4236,10.4318,10.3908,10.3908,146400.0
2008-05-23 11:30:00,12.68,12.71,12.66,12.67,223700.0,10.399,10.4236,10.3826,10.3908,223700.0
2008-05-23 11:35:00,12.67,12.71,12.67,12.7,131100.0,10.3908,10.4236,10.3908,10.4154,131100.0
2008-05-23 11:40:00,12.7,12.71,12.67,12.67,189100.0,10.4154,10.4236,10.3908,10.3908,189100.0
2008-05-23 11:45:00,12.68,12.77,12.68,12.77,154700.0,10.399,10.4728,10.399,10.4728,154700.0
2008-05-23 11:50:00,12.76,12.83,12.76,12.8,160600.0,10.4646,10.522,10.4646,10.4974,160600.0
2008-05-23 11:55:00,12.81,12.9,12.76,12.9,208900.0,10.5056,10.5794,10.4646,10.5794,208900.0
2008-05-23 12:00:00,12.89,13.02,12.87,13.02,283200.0,10.5712,10.6778,10.5548,10.6778,283200.0
2008-05-23 12:05:00,13.02,13.03,12.95,12.97,199300.0,10.6778,10.686,10.6204,10.6368,199300.0
2008-05-23 12:10:00,12.97,13.02,12.95,12.98,118400.0,10.6368,10.6778,10.6204,10.645,118400.0
2008-05-23 12:15:00,12.98,13.0,12.87,12.87,146700.0,10.645,10.6614,10.5548,10.5548,146700.0
2008-05-23 12:20:00,12.87,12.88,12.79,12.83,118200.0,10.5548,10.563,10.4892,10.522,118200.0
2008-05-23 12:25:00,12.83,12.85,12.79,12.82,44900.0,10.522,10.5384,10.4892,10.5138,44900.0
2008-05-23 12:30:00,12.82,12.84,12.79,12.83,68600.0,10.5138,10.5302,10.4892,10.522,68600.0
2008-05-23 12:35:00,12.84,12.86,12.82,12.85,99600.0,10.5302,10.5466,10.5138,10.5384,99600.0
2008-05-23 12:40:00,12.85,12.86,12.85,12.85,30000.0,10.5384,10.5466,10.5384,10.5384,30000.0
2008-05-23 12:45:00,12.86,12.92,12.85,12.92,79200.0,10.5466,10.5958,10.5384,10.5958,79200.0
2008-05-23 12:50:00,12.92,12.97,12.91,12.92,104400.0,10.5958,10.6368,10.5876,10.5958,104400.0
2008-05-23 12:55:00,12.91,13.01,12.91,12.97,155000.0,10.5876,10.6696,10.5876,10.6368,155000.0
2008-05-23 13:00:00,12.97,13.01,12.97,13.0,92400.0,10.6368,10.6696,10.6368,10.6614,92400.0
2008-05-23 13:05:00,13.0,13.06,13.0,13.05,74800.0,10.6614,10.7106,10.6614,10.7024,74800.0
2008-05-23 13:10:00,13.05,13.11,13.04,13.1,206500.0,10.7024,10.7516,10.6942,10.7434,206500.0
2008-05-23 13:15:00,13.1,13.11,13.06,13.1,68500.0,10.7434,10.7516,10.7106,10.7434,68500.0
2008-05-23 13:20:00,13.1,13.11,13.08,13.1,66900.0,10.7434,10.7516,10.727,10.7434,66900.0
2008-05-23 13:25:00,13.11,13.12,13.09,13.1,54700.0,10.7516,10.7598,10.7352,10.7434,54700.0
2008-05-23 13:30:00,13.1,13.17,13.1,13.17,56700.0,10.7434,10.8008,10.7434,10.8008,56700.0
2008-05-23 13:35:00,13.17,13.18,13.09,13.1,99700.0,10.8008,10.809,10.7352,10.7434,99700.0
2008-05-23 13:40:00,13.1,13.13,13.1,13.12,38300.0,10.7434,10.768,10.7434,10.7598,38300.0
2008-05-23 13:45:00,13.12,13.13,13.1,13.11,21600.0,10.7598,10.768,10.7434,10.7516,21600.0
2008-05-23 13:50:00,13.1,13.1,12.97,12.97,78500.0,10.7434,10.7434,10.6368,10.6368,78500.0
2008-05-23 13:55:00,12.97,12.98,12.93,12.96,47600.0,10.6368,10.645,10.604,10.6286,47600.0
2008-05-23 14:00:00,12.96,13.04,12.94,13.02,88200.0,10.6286,10.6942,10.6122,10.6778,88200.0
2008-05-23 14:05:00,13.02,13.05,13.02,13.03,32500.0,10.6778,10.7024,10.6778,10.686,32500.0
2008-05-23 14:10:00,13.03,13.04,13.02,13.03,30500.0,10.686,10.6942,10.6778,10.686,30500.0
2008-05-23 14:15:00,13.04,13.07,13.02,13.04,62900.0,10.6942,10.7188,10.6778,10.6942,62900.0
2008-05-23 14:20:00,13.04,13.04,13.0,13.01,41700.0,10.6942,10.6942,10.6614,10.6696,41700.0
2008-05-23 14:25:00,13.01,13.05,12.99,13.05,72900.0,10.6696,10.7024,10.6532,10.7024,72900.0
2008-05-23 14:30:00,13.05,13.08,13.03,13.06,68400.0,10.7024,10.727,10.686,10.7106,68400.0
2008-05-23 14:35:00,13.06,13.06,13.02,13.04,24400.0,10.7106,10.7106,10.6778,10.6942,24400.0
2008-05-23 14:40:00,13.03,13.07,13.03,13.06,23900.0,10.686,10.7188,10.686,10.7106,23900.0
2008-05-23 14:45:00,13.06,13.12,13.06,13.11,61800.0,10.7106,10.7598,10.7106,10.7516,61800.0
2008-05-23 14:50:00,13.11,13.12,13.09,13.1,40900.0,10.7516,10.7598,10.7352,10.7434,40900.0
2008-05-23 14:55:00,13.1,13.1,13.03,13.03,72500.0,10.7434,10.7434,10.686,10.686,72500.0
2008-05-23 15:00:00,13.04,13.04,13.0,13.02,93500.0,10.6942,10.6942,10.6614,10.6778,93500.0
2008-05-23 15:05:00,13.03,13.04,13.02,13.04,58900.0,10.686,10.6942,10.6778,10.6942,58900.0
2008-05-23 15:10:00,13.04,13.05,12.99,13.01,129900.0,10.6942,10.7024,10.6532,10.6696,129900.0
2008-05-23 15:15:00,13.0,13.01,12.98,13.0,89700.0,10.6614,10.6696,10.645,10.6614,89700.0
2008-05-23 15:20:00,13.0,13.01,12.98,13.0,76700.0,10.6614,10.6696,10.645,10.6614,76700.0
2008-05-23 15:25:00,13.01,13.04,12.99,13.0,190700.0,10.6696,10.6942,10.6532,10.6614,190700.0
2008-05-23 15:30:00,13.0,13.05,13.0,13.01,131200.0,10.6614,10.7024,10.6614,10.6696,131200.0
2008-05-23 15:35:00,13.02,13.02,12.99,13.0,143900.0,10.6778,10.6778,10.6532,10.6614,143900.0
2008-05-23 15:40:00,12.99,13.04,12.99,13.03,117500.0,10.6532,10.6942,10.6532,10.686,117500.0
2008-05-23 15:45:00,13.04,13.06,13.03,13.03,121500.0,10.6942,10.7106,10.686,10.686,121500.0
2008-05-23 15:50:00,13.04,13.04,12.98,13.04,194200.0,10.6942,10.6942,10.645,10.6942,194200.0
2008-05-23 15:55:00,13.04,13.04,13.0,13.04,226300.0,10.6942,10.6942,10.6614,10.6942,226300.0
2008-05-27 09:30:00,13.03,13.08,13.0,13.06,73900.0,10.686,10.727,10.6614,10.7106,73900.0
2008-05-27 09:35:00,13.06,13.2,13.05,13.15,103800.0,10.7106,10.8254,10.7024,10.7844,103800.0
2008-05-27 09:40:00,13.14,13.17,12.96,12.98,137700.0,10.7762,10.8008,10.6286,10.645,137700.0
2008-05-27 09:45:00,13.01,13.11,12.99,13.11,106800.0,10.6696,10.7516,10.6532,10.7516,106800.0
2008-05-27 09:50:00,13.11,13.15,13.06,13.13,135500.0,10.7516,10.7844,10.7106,10.768,135500.0
2008-05-27 09:55:00,13.13,13.14,13.06,13.11,194900.0,10.768,10.7762,10.7106,10.7516,194900.0
2008-05-27 10:00:00,13.11,13.4,13.08,13.38,239500.0,10.7516,10.9894,10.727,10.973,239500.0
2008-05-27 10:05:00,13.38,13.38,13.25,13.29,119200.0,10.973,10.973,10.8664,10.8992,119200.0
2008-05-27 10:10:00,13.29,13.47,13.28,13.42,190800.0,10.8992,11.0468,10.891,11.0058,190800.0
2008-05-27 10:15:00,13.42,13.42,13.24,13.24,80300.0,11.0058,11.0058,10.8582,10.8582,80300.0
2008-05-27 10:20:00,13.24,13.28,13.21,13.27,53600.0,10.8582,10.891,10.8336,10.8828,53600.0
2008-05-27 10:25:00,13.26,13.27,13.14,13.19,49800.0,10.8746,10.8828,10.7762,10.8172,49800.0
2008-05-27 10:30:00,13.19,13.2,13.08,13.08,73500.0,10.8172,10.8254,10.727,10.727,73500.0
2008-05-27 10:35:00,13.08,13.08,12.99,12.99,98100.0,10.727,10.727,10.6532,10.6532,98100.0
2008-05-27 10:40:00,12.98,13.08,12.98,13.08,146100.0,10.645,10.727,10.645,10.727,146100.0
2008-05-27 10:45:00,13.08,13.14,13.08,13.11,128100.0,10.727,10.7762,10.727,10.7516,128100.0
2008-05-27 10:50:00,13.11,13.14,13.06,13.13,94900.0,10.7516,10.7762,10.7106,10.768,94900.0
2008-05-27 10:55:00,13.13,13.19,13.09,13.16,81300.0,10.768,10.8172,10.7352,10.7926,81300.0
2008-05-27 11:00:00,13.17,13.18,13.11,13.16,114500.0,10.8008,10.809,10.7516,10.7926,114500.0
2008-05-27 11:05:00,13.15,13.16,13.09,13.1,90600.0,10.7844,10.7926,10.7352,10.7434,90600.0
2008-05-27 11:10:00,13.1,13.14,13.06,13.07,53900.0,10.7434,10.7762,10.7106,10.7188,53900.0
2008-05-27 11:15:00,13.08,13.09,13.01,13.03,95700.0,10.727,10.7352,10.6696,10.686,95700.0
2008-05-27 11:20:00,13.03,13.08,13.03,13.07,93800.0,10.686,10.727,10.686,10.7188,93800.0
2008-05-27 11:25:00,13.07,13.13,13.05,13.11,88700.0,10.7188,10.768,10.7024,10.7516,88700.0
2008-05-27 11:30:00,13.11,13.11,13.02,13.02,54000.0,10.7516,10.7516,10.6778,10.6778,54000.0
2008-05-27 11:35:00,13.03,13.12,13.03,13.07,49000.0,10.686,10.7598,10.686,10.7188,49000.0
2008-05-27 11:40:00,13.07,13.09,13.05,13.05,22400.0,10.7188,10.7352,10.7024,10.7024,22400.0
2008-05-27 11:45:00,13.06,13.09,13.06,13.06,17600.0,10.7106,10.7352,10.7106,10.7106,17600.0
2008-05-27 11:50:00,13.06,13.06,12.96,12.99,76800.0,10.7106,10.7106,10.6286,10.6532,76800.0
2008-05-27 11:55:00,12.99,13.03,12.95,12.97,37800.0,10.6532,10.686,10.6204,10.6368,37800.0
2008-05-27 12:00:00,12.96,12.99,12.95,12.98,34500.0,10.6286,10.6532,10.6204,10.645,34500.0
2008-05-27 12:05:00,12.99,13.05,12.96,13.02,58700.0,10.6532,10.7024,10.6286,10.6778,58700.0
2008-05-27 12:10:00,13.03,13.07,13.03,13.05,28500.0,10.686,10.7188,10.686,10.7024,28500.0
2008-05-27 12:15:00,13.05,13.06,13.01,13.02,31900.0,10.7024,10.7106,10.6696,10.6778,31900.0
2008-05-27 12:20:00,13.02,13.05,13.02,13.04,28500.0,10.6778,10.7024,10.6778,10.6942,28500.0
2008-05-27 12:25:00,13.03,13.05,13.03,13.03,19300.0,10.686,10.7024,10.686,10.686,19300.0
2008-05-27 12:30:00,13.04,13.05,13.02,13.03,19200.0,10.6942,10.7024,10.6778,10.686,19200.0
2008-05-27 12:35:00,13.03,13.04,13.0,13.0,17800.0,10.686,10.6942,10.6614,10.6614,17800.0
2008-05-27 12:40:00,13.01,13.05,13.01,13.05,48800.0,10.6696,10.7024,10.6696,10.7024,48800.0
2008-05-27 12:45:00,13.05,13.09,13.04,13.09,19200.0,10.7024,10.7352,10.6942,10.7352,19200.0
2008-05-27 12:50:00,13.09,13.11,13.06,13.07,29200.0,10.7352,10.7516,10.7106,10.7188,29200.0
2008-05-27 12:55:00,13.07,13.14,13.07,13.11,30300.0,10.7188,10.7762,10.7188,10.7516,30300.0
2008-05-27 13:00:00,13.12,13.15,13.1,13.1,47500.0,10.7598,10.7844,10.7434,10.7434,47500.0
2008-05-27 13:05:00,13.11,13.12,13.09,13.11,26300.0,10.7516,10.7598,10.7352,10.7516,26300.0
2008-05-27 13:10:00,13.11,13.11,13.06,13.09,43100.0,10.7516,10.7516,10.7106,10.7352,43100.0
2008-05-27 13:15:00,13.08,13.09,13.01,13.05,59100.0,10.727,10.7352,10.6696,10.7024,59100.0
2008-05-27 13:20:00,13.05,13.11,13.04,13.08,33600.0,10.7024,10.7516,10.6942,10.727,33600.0
2008-05-27 13:25:00,13.08,13.09,13.05,13.05,26200.0,10.727,10.7352,10.7024,10.7024,26200.0
2008-05-27 13:30:00,13.05,13.12,13.05,13.1,48900.0,10.7024,10.7598,10.7024,10.7434,48900.0
2008-05-27 13:35:00,13.1,13.12,13.08,13.1,20700.0,10.7434,10.7598,10.727,10.7434,20700.0
2008-05-27 13:40:00,13.1,13.17,13.1,13.14,60900.0,10.7434,10.8008,10.7434,10.7762,60900.0
2008-05-27 13:45:00,13.13,13.16,13.1,13.12,74100.0,10.768,10.7926,10.7434,10.7598,74100.0
2008-05-27 13:50:00,13.12,13.15,13.1,13.13,44200.0,10.7598,10.7844,10.7434,10.768,44200.0
2008-05-27 13:55:00,13.13,13.21,13.13,13.2,52100.0,10.768,10.8336,10.768,10.8254,52100.0
2008-05-27 14:00:00,13.21,13.24,13.19,13.21,72800.0,10.8336,10.8582,10.8172,10.8336,72800.0
2008-05-27 14:05:00,13.21,13.25,13.19,13.21,47500.0,10.8336,10.8664,10.8172,10.8336,47500.0
2008-05-27 14:10:00,13.22,13.31,13.2,13.3,56600.0,10.8418,10.9156,10.8254,10.9074,56600.0
2008-05-27 14:15:00,13.3,13.32,13.18,13.18,67400.0,10.9074,10.9238,10.809,10.809,67400.0
2008-05-27 14:20:00,13.18,13.23,13.18,13.21,30900.0,10.809,10.85,10.809,10.8336,30900.0
2008-05-27 14:25:00,13.21,13.26,13.19,13.2,42600.0,10.8336,10.8746,10.8172,10.8254,42600.0
2008-05-27 14:30:00,13.2,13.22,13.19,13.2,14300.0,10.8254,10.8418,10.8172,10.8254,14300.0
2008-05-27 14:35:00,13.2,13.25,13.19,13.19,61600.0,10.8254,10.8664,10.8172,10.8172,61600.0
2008-05-27 14:40:00,13.2,13.34,13.06,13.31,203800.0,10.8254,10.9402,10.7106,10.9156,203800.0
2008-05-27 14:45:00,13.32,13.35,13.3,13.34,123000.0,10.9238,10.9484,10.9074,10.9402,123000.0
2008-05-27 14:50:00,13.35,13.35,13.29,13.29,102100.0,10.9484,10.9484,10.8992,10.8992,102100.0
2008-05-27 14:55:00,13.29,13.35,13.29,13.3,81600.0,10.8992,10.9484,10.8992,10.9074,81600.0
2008-05-27 15:00:00,13.3,13.32,13.26,13.3,72900.0,10.9074,10.9238,10.8746,10.9074,72900.0
2008-05-27 15:05:00,13.31,13.33,13.29,13.29,34300.0,10.9156,10.932,10.8992,10.8992,34300.0
2008-05-27 15:10:00,13.29,13.32,13.25,13.25,80900.0,10.8992,10.9238,10.8664,10.8664,80900.0
2008-05-27 15:15:00,13.25,13.29,13.23,13.25,73700.0,10.8664,10.8992,10.85,10.8664,73700.0
2008-05-27 15:20:00,13.25,13.3,13.24,13.28,74900.0,10.8664,10.9074,10.8582,10.891,74900.0
2008-05-27 15:25:00,13.29,13.29,13.19,13.21,189500.0,10.8992,10.8992,10.8172,10.8336,189500.0
2008-05-27 15:30:00,13.21,13.22,13.09,13.17,448400.0,10.8336,10.8418,10.7352,10.8008,448400.0
2008-05-27 15:35:00,13.17,13.18,13.07,13.1,499500.0,10.8008,10.809,10.7188,10.7434,499500.0
2008-05-27 15:40:00,13.1,13.12,13.08,13.1,453100.0,10.7434,10.7598,10.727,10.7434,453100.0
2008-05-27 15:45:00,13.09,13.15,13.07,13.09,426900.0,10.7352,10.7844,10.7188,10.7352,426900.0
2008-05-27 15:50:00,13.09,13.11,13.01,13.1,385100.0,10.7352,10.7516,10.6696,10.7434,385100.0
2008-05-27 15:55:00,13.1,13.11,13.04,13.06,577400.0,10.7434,10.7516,10.6942,10.7106,577400.0
2008-05-28 09:30:00,13.13,13.37,13.13,13.28,108300.0,10.768,10.9648,10.768,10.891,108300.0
2008-05-28 09:35:00,13.29,13.29,13.18,13.25,73100.0,10.8992,10.8992,10.809,10.8664,73100.0
2008-05-28 09:40:00,13.23,13.28,13.2,13.24,244600.0,10.85,10.891,10.8254,10.8582,244600.0
2008-05-28 09:45:00,13.23,13.26,13.16,13.18,84100.0,10.85,10.8746,10.7926,10.809,84100.0
2008-05-28 09:50:00,13.18,13.2,13.08,13.11,97200.0,10.809,10.8254,10.727,10.7516,97200.0
2008-05-28 09:55:00,13.12,13.17,12.99,13.07,189600.0,10.7598,10.8008,10.6532,10.7188,189600.0
2008-05-28 10:00:00,13.07,13.07,12.95,12.97,296100.0,10.7188,10.7188,10.6204,10.6368,296100.0
2008-05-28 10:05:00,12.97,13.01,12.92,13.01,112000.0,10.6368,10.6696,10.5958,10.6696,112000.0
2008-05-28 10:10:00,13.01,13.06,12.95,13.0,185700.0,10.6696,10.7106,10.6204,10.6614,185700.0
2008-05-28 10:15:00,13.0,13.01,12.93,12.93,112300.0,10.6614,10.6696,10.604,10.604,112300.0
2008-05-28 10:20:00,12.93,13.01,12.91,13.0,87200.0,10.604,10.6696,10.5876,10.6614,87200.0
2008-05-28 10:25:00,12.99,13.0,12.97,13.0,86900.0,10.6532,10.6614,10.6368,10.6614,86900.0
2008-05-28 10:30:00,12.99,13.01,12.99,13.0,75700.0,10.6532,10.6696,10.6532,10.6614,75700.0
2008-05-28 10:35:00,13.0,13.0,12.94,12.94,99800.0,10.6614,10.6614,10.6122,10.6122,99800.0
2008-05-28 10:40:00,12.93,13.0,12.93,13.0,46700.0,10.604,10.6614,10.604,10.6614,46700.0
2008-05-28 10:45:00,13.0,13.0,12.96,12.96,60900.0,10.6614,10.6614,10.6286,10.6286,60900.0
2008-05-28 10:50:00,12.96,13.0,12.96,13.0,78000.0,10.6286,10.6614,10.6286,10.6614,78000.0
2008-05-28 10:55:00,13.0,13.01,12.99,13.0,93200.0,10.6614,10.6696,10.6532,10.6614,93200.0
2008-05-28 11:00:00,13.01,13.01,12.97,12.98,83100.0,10.6696,10.6696,10.6368,10.645,83100.0
2008-05-28 11:05:00,12.99,13.01,12.98,12.99,66600.0,10.6532,10.6696,10.645,10.6532,66600.0
2008-05-28 11:10:00,13.0,13.03,12.99,13.0,73200.0,10.6614,10.686,10.6532,10.6614,73200.0
2008-05-28 11:15:00,12.99,13.01,12.98,13.0,64600.0,10.6532,10.6696,10.645,10.6614,64600.0
2008-05-28 11:20:00,13.0,13.01,12.95,12.95,90700.0,10.6614,10.6696,10.6204,10.6204,90700.0
2008-05-28 11:25:00,12.95,13.0,12.95,13.0,38300.0,10.6204,10.6614,10.6204,10.6614,38300.0
2008-05-28 11:30:00,13.0,13.03,12.97,13.0,180600.0,10.6614,10.686,10.6368,10.6614,180600.0
2008-05-28 11:35:00,13.0,13.05,12.99,13.05,80300.0,10.6614,10.7024,10.6532,10.7024,80300.0
2008-05-28 11:40:00,13.04,13.12,13.04,13.05,75700.0,10.6942,10.7598,10.6942,10.7024,75700.0
2008-05-28 11:45:00,13.05,13.1,13.02,13.02,93800.0,10.7024,10.7434,10.6778,10.6778,93800.0
2008-05-28 11:50:00,13.02,13.03,12.97,12.99,78700.0,10.6778,10.686,10.6368,10.6532,78700.0
2008-05-28 11:55:00,12.98,13.0,12.95,12.95,59400.0,10.645,10.6614,10.6204,10.6204,59400.0
2008-05-28 12:00:00,12.95,12.95,12.88,12.89,123100.0,10.6204,10.6204,10.563,10.5712,123100.0
2008-05-28 12:05:00,12.89,12.89,12.86,12.86,66000.0,10.5712,10.5712,10.5466,10.5466,66000.0
2008-05-28 12:10:00,12.86,12.93,12.84,12.93,89600.0,10.5466,10.604,10.5302,10.604,89600.0
2008-05-28 12:15:00,12.94,13.01,12.93,13.0,214900.0,10.6122,10.6696,10.604,10.6614,214900.0
2008-05-28 12:20:00,12.99,13.0,12.96,12.98,71900.0,10.6532,10.6614,10.6286,10.645,71900.0
2008-05-28 12:25:00,12.97,13.01,12.97,12.99,47000.0,10.6368,10.6696,10.6368,10.6532,47000.0
2008-05-28 12:30:00,13.0,13.0,12.99,13.0,28500.0,10.6614,10.6614,10.6532,10.6614,28500.0
2008-05-28 12:35:00,12.99,13.0,12.91,12.91,70200.0,10.6532,10.6614,10.5876,10.5876,70200.0
2008-05-28 12:40:00,12.9,12.91,12.88,12.9,65500.0,10.5794,10.5876,10.563,10.5794,65500.0
2008-05-28 12:45:00,12.9,12.91,12.85,12.89,144500.0,10.5794,10.5876,10.5384,10.5712,144500.0
2008-05-28 12:50:00,12.9,12.91,12.88,12.89,74400.0,10.5794,10.5876,10.563,10.5712,74400.0
2008-05-28 12:55:00,12.88,12.89,12.87,12.89,56500.0,10.563,10.5712,10.5548,10.5712,56500.0
2008-05-28 13:00:00,12.89,12.89,12.82,12.82,172000.0,10.5712,10.5712,10.5138,10.5138,172000.0
2008-05-28 13:05:00,12.82,12.89,12.81,12.88,37900.0,10.5138,10.5712,10.5056,10.563,37900.0
2008-05-28 13:10:00,12.88,12.92,12.87,12.87,83200.0,10.563,10.5958,10.5548,10.5548,83200.0
2008-05-28 13:15:00,12.87,12.89,12.84,12.87,177800.0,10.5548,10.5712,10.5302,10.5548,177800.0
2008-05-28 13:20:00,12.87,12.87,12.77,12.8,95300.0,10.5548,10.5548,10.4728,10.4974,95300.0
2008-05-28 13:25:00,12.79,12.82,12.77,12.8,102000.0,10.4892,10.5138,10.4728,10.4974,102000.0
2008-05-28 13:30:00,12.81,12.82,12.79,12.79,84600.0,10.5056,10.5138,10.4892,10.4892,84600.0
2008-05-28 13:35:00,12.79,12.85,12.77,12.8,111200.0,10.4892,10.5384,10.4728,10.4974,111200.0
2008-05-28 13:40:00,12.8,12.8,12.7,12.7,108900.0,10.4974,10.4974,10.4154,10.4154,108900.0
2008-05-28 13:45:00,12.69,12.74,12.68,12.74,133500.0,10.4072,10.4482,10.399,10.4482,133500.0
2008-05-28 13:50:00,12.74,12.74,12.7,12.71,97400.0,10.4482,10.4482,10.4154,10.4236,97400.0
2008-05-28 13:55:00,12.7,12.72,12.69,12.69,113700.0,10.4154,10.4318,10.4072,10.4072,113700.0
2008-05-28 14:00:00,12.7,12.71,12.65,12.66,124800.0,10.4154,10.4236,10.3744,10.3826,124800.0
2008-05-28 14:05:00,12.67,12.69,12.64,12.67,105600.0,10.3908,10.4072,10.3662,10.3908,105600.0
2008-05-28 14:10:00,12.67,12.68,12.64,12.64,75600.0,10.3908,10.399,10.3662,10.3662,75600.0
2008-05-28 14:15:00,12.64,12.65,12.61,12.61,118100.0,10.3662,10.3744,10.3415,10.3415,118100.0
2008-05-28 14:20:00,12.62,12.62,12.59,12.6,165600.0,10.3497,10.3497,10.3251,10.3333,165600.0
2008-05-28 14:25:00,12.6,12.62,12.59,12.61,101100.0,10.3333,10.3497,10.3251,10.3415,101100.0
2008-05-28 14:30:00,12.61,12.68,12.6,12.68,75800.0,10.3415,10.399,10.3333,10.399,75800.0
2008-05-28 14:35:00,12.67,12.74,12.67,12.74,96000.0,10.3908,10.4482,10.3908,10.4482,96000.0
2008-05-28 14:40:00,12.74,12.84,12.72,12.83,189300.0,10.4482,10.5302,10.4318,10.522,189300.0
2008-05-28 14:45:00,12.83,12.84,12.77,12.77,341600.0,10.522,10.5302,10.4728,10.4728,341600.0
2008-05-28 14:50:00,12.77,12.82,12.77,12.82,108600.0,10.4728,10.5138,10.4728,10.5138,108600.0
2008-05-28 14:55:00,12.82,12.86,12.81,12.85,74800.0,10.5138,10.5466,10.5056,10.5384,74800.0
2008-05-28 15:00:00,12.85,12.88,12.84,12.88,325400.0,10.5384,10.563,10.5302,10.563,325400.0
2008-05-28 15:05:00,12.87,12.88,12.84,12.86,69400.0,10.5548,10.563,10.5302,10.5466,69400.0
2008-05-28 15:10:00,12.86,12.87,12.8,12.83,88400.0,10.5466,10.5548,10.4974,10.522,88400.0
2008-05-28 15:15:00,12.84,12.87,12.83,12.86,95000.0,10.5302,10.5548,10.522,10.5466,95000.0
2008-05-28 15:20:00,12.86,12.88,12.82,12.85,173400.0,10.5466,10.563,10.5138,10.5384,173400.0
2008-05-28 15:25:00,12.85,12.98,12.84,12.95,212200.0,10.5384,10.645,10.5302,10.6204,212200.0
2008-05-28 15:30:00,12.96,12.98,12.93,12.95,101300.0,10.6286,10.645,10.604,10.6204,101300.0
2008-05-28 15:35:00,12.95,12.96,12.85,12.86,183100.0,10.6204,10.6286,10.5384,10.5466,183100.0
2008-05-28 15:40:00,12.85,12.9,12.85,12.89,109200.0,10.5384,10.5794,10.5384,10.5712,109200.0
2008-05-28 15:45:00,12.88,12.91,12.87,12.89,163200.0,10.563,10.5876,10.5548,10.5712,163200.0
2008-05-28 15:50:00,12.89,12.94,12.88,12.93,333100.0,10.5712,10.6122,10.563,10.604,333100.0
2008-05-28 15:55:00,12.93,12.93,12.89,12.9,174600.0,10.604,10.604,10.5712,10.5794,174600.0
2008-05-29 09:30:00,12.85,12.85,12.75,12.75,94200.0,10.5384,10.5384,10.4564,10.4564,94200.0
2008-05-29 09:35:00,12.76,12.78,12.52,12.66,136800.0,10.4646,10.481,10.2677,10.3826,136800.0
2008-05-29 09:40:00,12.66,12.82,12.66,12.78,240200.0,10.3826,10.5138,10.3826,10.481,240200.0
2008-05-29 09:45:00,12.78,12.79,12.62,12.68,121900.0,10.481,10.4892,10.3497,10.399,121900.0
2008-05-29 09:50:00,12.68,12.7,12.64,12.69,106800.0,10.399,10.4154,10.3662,10.4072,106800.0
2008-05-29 09:55:00,12.69,12.69,12.62,12.63,78200.0,10.4072,10.4072,10.3497,10.358,78200.0
2008-05-29 10:00:00,12.63,12.66,12.56,12.61,162300.0,10.358,10.3826,10.3005,10.3415,162300.0
2008-05-29 10:05:00,12.62,12.68,12.6,12.61,96900.0,10.3497,10.399,10.3333,10.3415,96900.0
2008-05-29 10:10:00,12.6,12.63,12.56,12.63,99000.0,10.3333,10.358,10.3005,10.358,99000.0
2008-05-29 10:15:00,12.63,12.75,12.63,12.66,163900.0,10.358,10.4564,10.358,10.3826,163900.0
2008-05-29 10:20:00,12.66,12.71,12.6,12.71,107900.0,10.3826,10.4236,10.3333,10.4236,107900.0
2008-05-29 10:25:00,12.7,12.76,12.68,12.68,81200.0,10.4154,10.4646,10.399,10.399,81200.0
2008-05-29 10:30:00,12.68,12.68,12.52,12.61,160800.0,10.399,10.399,10.2677,10.3415,160800.0
2008-05-29 10:35:00,12.6,12.67,12.5,12.62,266000.0,10.3333,10.3908,10.2513,10.3497,266000.0
2008-05-29 10:40:00,12.61,12.63,12.52,12.6,158900.0,10.3415,10.358,10.2677,10.3333,158900.0
2008-05-29 10:45:00,12.6,12.64,12.52,12.56,197100.0,10.3333,10.3662,10.2677,10.3005,197100.0
2008-05-29 10:50:00,12.55,12.61,12.52,12.59,153200.0,10.2923,10.3415,10.2677,10.3251,153200.0
2008-05-29 10:55:00,12.6,12.6,12.54,12.56,93400.0,10.3333,10.3333,10.2841,10.3005,93400.0
2008-05-29 11:00:00,12.56,12.59,12.55,12.56,118100.0,10.3005,10.3251,10.2923,10.3005,118100.0
2008-05-29 11:05:00,12.56,12.58,12.51,12.55,178300.0,10.3005,10.3169,10.2595,10.2923,178300.0
2008-05-29 11:10:00,12.56,12.57,12.47,12.51,200200.0,10.3005,10.3087,10.2267,10.2595,200200.0
2008-05-29 11:15:00,12.51,12.55,12.47,12.53,79100.0,10.2595,10.2923,10.2267,10.2759,79100.0
2008-05-29 11:20:00,12.54,12.57,12.53,12.55,33100.0,10.2841,10.3087,10.2759,10.2923,33100.0
2008-05-29 11:25:00,12.55,12.59,12.51,12.53,68100.0,10.2923,10.3251,10.2595,10.2759,68100.0
2008-05-29 11:30:00,12.53,12.54,12.47,12.51,122100.0,10.2759,10.2841,10.2267,10.2595,122100.0
2008-05-29 11:35:00,12.51,12.53,12.45,12.48,67700.0,10.2595,10.2759,10.2103,10.2349,67700.0
2008-05-29 11:40:00,12.48,12.53,12.46,12.51,84200.0,10.2349,10.2759,10.2185,10.2595,84200.0
2008-05-29 11:45:00,12.51,12.56,12.5,12.55,78300.0,10.2595,10.3005,10.2513,10.2923,78300.0
2008-05-29 11:50:00,12.54,12.58,12.51,12.58,196300.0,10.2841,10.3169,10.2595,10.3169,196300.0
2008-05-29 11:55:00,12.59,12.67,12.58,12.61,121100.0,10.3251,10.3908,10.3169,10.3415,121100.0
2008-05-29 12:00:00,12.6,12.62,12.6,12.61,148500.0,10.3333,10.3497,10.3333,10.3415,148500.0
2008-05-29 12:05:00,12.6,12.63,12.6,12.61,62000.0,10.3333,10.358,10.3333,10.3415,62000.0
2008-05-29 12:10:00,12.61,12.64,12.6,12.62,68600.0,10.3415,10.3662,10.3333,10.3497,68600.0
2008-05-29 12:15:00,12.62,12.63,12.6,12.61,64200.0,10.3497,10.358,10.3333,10.3415,64200.0
2008-05-29 12:20:00,12.61,12.68,12.6,12.68,125500.0,10.3415,10.399,10.3333,10.399,125500.0
2008-05-29 12:25:00,12.67,12.72,12.67,12.71,91800.0,10.3908,10.4318,10.3908,10.4236,91800.0
2008-05-29 12:30:00,12.72,12.82,12.71,12.81,262100.0,10.4318,10.5138,10.4236,10.5056,262100.0
2008-05-29 12:35:00,12.81,12.82,12.77,12.81,141500.0,10.5056,10.5138,10.4728,10.5056,141500.0
2008-05-29 12:40:00,12.81,12.81,12.77,12.77,128000.0,10.5056,10.5056,10.4728,10.4728,128000.0
2008-05-29 12:45:00,12.77,12.78,12.75,12.75,56100.0,10.4728,10.481,10.4564,10.4564,56100.0
2008-05-29 12:50:00,12.75,12.76,12.73,12.74,61200.0,10.4564,10.4646,10.44,10.4482,61200.0
2008-05-29 12:55:00,12.74,12.75,12.73,12.74,38600.0,10.4482,10.4564,10.44,10.4482,38600.0
2008-05-29 13:00:00,12.74,12.77,12.72,12.77,95300.0,10.4482,10.4728,10.4318,10.4728,95300.0
2008-05-29 13:05:00,12.76,12.8,12.76,12.78,108300.0,10.4646,10.4974,10.4646,10.481,108300.0
2008-05-29 13:10:00,12.78,12.8,12.78,12.79,94000.0,10.481,10.4974,10.481,10.4892,94000.0
2008-05-29 13:15:00,12.79,12.79,12.76,12.77,70600.0,10.4892,10.4892,10.4646,10.4728,70600.0
2008-05-29 13:20:00,12.77,12.77,12.72,12.73,382300.0,10.4728,10.4728,10.4318,10.44,382300.0
2008-05-29 13:25:00,12.73,12.73,12.68,12.7,104000.0,10.44,10.44,10.399,10.4154,104000.0
2008-05-29 13:30:00,12.7,12.74,12.7,12.72,90700.0,10.4154,10.4482,10.4154,10.4318,90700.0
2008-05-29 13:35:00,12.73,12.76,12.72,12.73,141200.0,10.44,10.4646,10.4318,10.44,141200.0
2008-05-29 13:40:00,12.73,12.74,12.69,12.7,83700.0,10.44,10.4482,10.4072,10.4154,83700.0
2008-05-29 13:45:00,12.7,12.71,12.69,12.7,104700.0,10.4154,10.4236,10.4072,10.4154,104700.0
2008-05-29 13:50:00,12.7,12.71,12.69,12.7,82500.0,10.4154,10.4236,10.4072,10.4154,82500.0
2008-05-29 13:55:00,12.71,12.71,12.69,12.69,71000.0,10.4236,10.4236,10.4072,10.4072,71000.0
2008-05-29 14:00:00,12.69,12.69,12.65,12.66,111200.0,10.4072,10.4072,10.3744,10.3826,111200.0
2008-05-29 14:05:00,12.66,12.71,12.66,12.7,70800.0,10.3826,10.4236,10.3826,10.4154,70800.0
2008-05-29 14:10:00,12.7,12.77,12.69,12.77,98700.0,10.4154,10.4728,10.4072,10.4728,98700.0
2008-05-29 14:15:00,12.77,12.79,12.74,12.75,61300.0,10.4728,10.4892,10.4482,10.4564,61300.0
2008-05-29 14:20:00,12.75,12.76,12.74,12.74,146300.0,10.4564,10.4646,10.4482,10.4482,146300.0
2008-05-29 14:25:00,12.74,12.75,12.74,12.75,51000.0,10.4482,10.4564,10.4482,10.4564,51000.0
2008-05-29 14:30:00,12.75,12.77,12.7,12.74,125500.0,10.4564,10.4728,10.4154,10.4482,125500.0
2008-05-29 14:35:00,12.74,12.74,12.66,12.66,688500.0,10.4482,10.4482,10.3826,10.3826,688500.0
2008-05-29 14:40:00,12.66,12.7,12.66,12.68,60100.0,10.3826,10.4154,10.3826,10.399,60100.0
2008-05-29 14:45:00,12.69,12.7,12.68,12.7,32800.0,10.4072,10.4154,10.399,10.4154,32800.0
2008-05-29 14:50:00,12.7,12.73,12.69,12.72,77100.0,10.4154,10.44,10.4072,10.4318,77100.0
2008-05-29 14:55:00,12.73,12.73,12.66,12.69,173700.0,10.44,10.44,10.3826,10.4072,173700.0
2008-05-29 15:00:00,12.69,12.7,12.66,12.67,136600.0,10.4072,10.4154,10.3826,10.3908,136600.0
2008-05-29 15:05:00,12.67,12.71,12.66,12.7,118800.0,10.3908,10.4236,10.3826,10.4154,118800.0
2008-05-29 15:10:00,12.69,12.72,12.69,12.7,123900.0,10.4072,10.4318,10.4072,10.4154,123900.0
2008-05-29 15:15:00,12.7,12.71,12.64,12.66,234000.0,10.4154,10.4236,10.3662,10.3826,234000.0
2008-05-29 15:20:00,12.67,12.7,12.64,12.64,205400.0,10.3908,10.4154,10.3662,10.3662,205400.0
2008-05-29 15:25:00,12.65,12.67,12.58,12.59,148000.0,10.3744,10.3908,10.3169,10.3251,148000.0
2008-05-29 15:30:00,12.59,12.64,12.58,12.63,241500.0,10.3251,10.3662,10.3169,10.358,241500.0
2008-05-29 15:35:00,12.63,12.64,12.6,12.6,121400.0,10.358,10.3662,10.3333,10.3333,121400.0
2008-05-29 15:40:00,12.61,12.61,12.55,12.58,182500.0,10.3415,10.3415,10.2923,10.3169,182500.0
2008-05-29 15:45:00,12.57,12.64,12.55,12.59,270700.0,10.3087,10.3662,10.2923,10.3251,270700.0
2008-05-29 15:50:00,12.59,12.62,12.57,12.61,231100.0,10.3251,10.3497,10.3087,10.3415,231100.0
2008-05-29 15:55:00,12.61,12.66,12.59,12.63,182900.0,10.3415,10.3826,10.3251,10.358,182900.0
2008-05-30 09:30:00,12.74,12.87,12.71,12.8,102900.0,10.4482,10.5548,10.4236,10.4974,102900.0
2008-05-30 09:35:00,12.78,12.94,12.77,12.93,178200.0,10.481,10.6122,10.4728,10.604,178200.0
2008-05-30 09:40:00,12.93,12.96,12.74,12.77,156000.0,10.604,10.6286,10.4482,10.4728,156000.0
2008-05-30 09:45:00,12.76,12.88,12.74,12.8,108300.0,10.4646,10.563,10.4482,10.4974,108300.0
2008-05-30 09:50:00,12.8,12.84,12.75,12.82,182100.0,10.4974,10.5302,10.4564,10.5138,182100.0
2008-05-30 09:55:00,12.82,12.82,12.73,12.78,93800.0,10.5138,10.5138,10.44,10.481,93800.0
2008-05-30 10:00:00,12.78,12.78,12.64,12.66,85300.0,10.481,10.481,10.3662,10.3826,85300.0
2008-05-30 10:05:00,12.65,12.72,12.65,12.7,127100.0,10.3744,10.4318,10.3744,10.4154,127100.0
2008-05-30 10:10:00,12.7,12.76,12.69,12.74,117800.0,10.4154,10.4646,10.4072,10.4482,117800.0
2008-05-30 10:15:00,12.74,12.75,12.69,12.72,68800.0,10.4482,10.4564,10.4072,10.4318,68800.0
2008-05-30 10:20:00,12.72,12.81,12.72,12.79,78600.0,10.4318,10.5056,10.4318,10.4892,78600.0
2008-05-30 10:25:00,12.78,12.8,12.73,12.79,60700.0,10.481,10.4974,10.44,10.4892,60700.0
2008-05-30 10:30:00,12.79,12.79,12.7,12.73,75700.0,10.4892,10.4892,10.4154,10.44,75700.0
2008-05-30 10:35:00,12.73,12.77,12.72,12.76,36900.0,10.44,10.4728,10.4318,10.4646,36900.0
2008-05-30 10:40:00,12.76,12.79,12.71,12.71,36100.0,10.4646,10.4892,10.4236,10.4236,36100.0
2008-05-30 10:45:00,12.71,12.75,12.7,12.7,48000.0,10.4236,10.4564,10.4154,10.4154,48000.0
2008-05-30 10:50:00,12.7,12.72,12.69,12.71,108500.0,10.4154,10.4318,10.4072,10.4236,108500.0
2008-05-30 10:55:00,12.71,12.74,12.69,12.7,58300.0,10.4236,10.4482,10.4072,10.4154,58300.0
2008-05-30 11:00:00,12.72,12.72,12.68,12.69,63700.0,10.4318,10.4318,10.399,10.4072,63700.0
2008-05-30 11:05:00,12.69,12.69,12.65,12.67,66200.0,10.4072,10.4072,10.3744,10.3908,66200.0
2008-05-30 11:10:00,12.67,12.71,12.65,12.68,129800.0,10.3908,10.4236,10.3744,10.399,129800.0
2008-05-30 11:15:00,12.68,12.71,12.68,12.71,44200.0,10.399,10.4236,10.399,10.4236,44200.0
2008-05-30 11:20:00,12.7,12.72,12.68,12.69,183500.0,10.4154,10.4318,10.399,10.4072,183500.0
2008-05-30 11:25:00,12.69,12.69,12.64,12.64,54500.0,10.4072,10.4072,10.3662,10.3662,54500.0
2008-05-30 11:30:00,12.65,12.66,12.6,12.65,92500.0,10.3744,10.3826,10.3333,10.3744,92500.0
2008-05-30 11:35:00,12.65,12.66,12.61,12.64,42500.0,10.3744,10.3826,10.3415,10.3662,42500.0
2008-05-30 11:40:00,12.64,12.69,12.64,12.69,37500.0,10.3662,10.4072,10.3662,10.4072,37500.0
2008-05-30 11:45:00,12.68,12.69,12.62,12.64,59200.0,10.399,10.4072,10.3497,10.3662,59200.0
2008-05-30 11:50:00,12.64,12.66,12.61,12.65,57700.0,10.3662,10.3826,10.3415,10.3744,57700.0
2008-05-30 11:55:00,12.65,12.7,12.65,12.69,25300.0,10.3744,10.4154,10.3744,10.4072,25300.0
2008-05-30 12:00:00,12.69,12.69,12.65,12.65,29800.0,10.4072,10.4072,10.3744,10.3744,29800.0
2008-05-30 12:05:00,12.65,12.66,12.64,12.65,25500.0,10.3744,10.3826,10.3662,10.3744,25500.0
2008-05-30 12:10:00,12.65,12.66,12.64,12.65,15900.0,10.3744,10.3826,10.3662,10.3744,15900.0
2008-05-30 12:15:00,12.66,12.67,12.64,12.67,51600.0,10.3826,10.3908,10.3662,10.3908,51600.0
2008-05-30 12:20:00,12.66,12.71,12.66,12.71,56800.0,10.3826,10.4236,10.3826,10.4236,56800.0
2008-05-30 12:25:00,12.71,12.74,12.7,12.74,40700.0,10.4236,10.4482,10.4154,10.4482,40700.0
2008-05-30 12:30:00,12.74,12.75,12.72,12.73,28400.0,10.4482,10.4564,10.4318,10.44,28400.0
2008-05-30 12:35:00,12.73,12.75,12.73,12.75,19300.0,10.44,10.4564,10.44,10.4564,19300.0
2008-05-30 12:40:00,12.74,12.79,12.74,12.79,39100.0,10.4482,10.4892,10.4482,10.4892,39100.0
2008-05-30 12:45:00,12.78,12.8,12.76,12.78,44800.0,10.481,10.4974,10.4646,10.481,44800.0
2008-05-30 12:50:00,12.78,12.8,12.76,12.76,39800.0,10.481,10.4974,10.4646,10.4646,39800.0
2008-05-30 12:55:00,12.77,12.78,12.75,12.78,32900.0,10.4728,10.481,10.4564,10.481,32900.0
2008-05-30 13:00:00,12.77,12.78,12.75,12.76,21900.0,10.4728,10.481,10.4564,10.4646,21900.0
2008-05-30 13:05:00,12.76,12.76,12.74,12.75,14000.0,10.4646,10.4646,10.4482,10.4564,14000.0
2008-05-30 13:10:00,12.74,12.78,12.73,12.78,79100.0,10.4482,10.481,10.44,10.481,79100.0
2008-05-30 13:15:00,12.78,12.78,12.77,12.78,10000.0,10.481,10.481,10.4728,10.481,10000.0
2008-05-30 13:20:00,12.77,12.83,12.77,12.83,39300.0,10.4728,10.522,10.4728,10.522,39300.0
2008-05-30 13:25:00,12.83,12.85,12.81,12.84,32200.0,10.522,10.5384,10.5056,10.5302,32200.0
2008-05-30 13:30:00,12.84,12.85,12.81,12.84,50500.0,10.5302,10.5384,10.5056,10.5302,50500.0
2008-05-30 13:35:00,12.83,12.86,12.82,12.86,36800.0,10.522,10.5466,10.5138,10.5466,36800.0
2008-05-30 13:40:00,12.86,12.89,12.85,12.85,26000.0,10.5466,10.5712,10.5384,10.5384,26000.0
2008-05-30 13:45:00,12.85,12.87,12.83,12.86,21500.0,10.5384,10.5548,10.522,10.5466,21500.0
2008-05-30 13:50:00,12.86,12.86,12.81,12.82,22900.0,10.5466,10.5466,10.5056,10.5138,22900.0
2008-05-30 13:55:00,12.81,12.85,12.81,12.84,25000.0,10.5056,10.5384,10.5056,10.5302,25000.0
2008-05-30 14:00:00,12.83,12.84,12.78,12.79,48700.0,10.522,10.5302,10.481,10.4892,48700.0
2008-05-30 14:05:00,12.78,12.8,12.74,12.76,83200.0,10.481,10.4974,10.4482,10.4646,83200.0
2008-05-30 14:10:00,12.77,12.77,12.74,12.77,56000.0,10.4728,10.4728,10.4482,10.4728,56000.0
2008-05-30 14:15:00,12.76,12.77,12.75,12.75,12900.0,10.4646,10.4728,10.4564,10.4564,12900.0
2008-05-30 14:20:00,12.75,12.77,12.74,12.77,30100.0,10.4564,10.4728,10.4482,10.4728,30100.0
2008-05-30 14:25:00,12.77,12.77,12.74,12.75,18000.0,10.4728,10.4728,10.4482,10.4564,18000.0
2008-05-30 14:30:00,12.74,12.75,12.72,12.72,12700.0,10.4482,10.4564,10.4318,10.4318,12700.0
2008-05-30 14:35:00,12.72,12.72,12.7,12.7,20700.0,10.4318,10.4318,10.4154,10.4154,20700.0
2008-05-30 14:40:00,12.71,12.74,12.7,12.74,20400.0,10.4236,10.4482,10.4154,10.4482,20400.0
2008-05-30 14:45:00,12.74,12.77,12.74,12.76,28500.0,10.4482,10.4728,10.4482,10.4646,28500.0
2008-05-30 14:50:00,12.77,12.77,12.76,12.77,18500.0,10.4728,10.4728,10.4646,10.4728,18500.0
2008-05-30 14:55:00,12.76,12.81,12.76,12.79,30200.0,10.4646,10.5056,10.4646,10.4892,30200.0
2008-05-30 15:00:00,12.79,12.82,12.79,12.8,40500.0,10.4892,10.5138,10.4892,10.4974,40500.0
2008-05-30 15:05:00,12.81,12.81,12.79,12.81,49600.0,10.5056,10.5056,10.4892,10.5056,49600.0
2008-05-30 15:10:00,12.8,12.81,12.79,12.8,46000.0,10.4974,10.5056,10.4892,10.4974,46000.0
2008-05-30 15:15:00,12.8,12.81,12.76,12.78,75800.0,10.4974,10.5056,10.4646,10.481,75800.0
2008-05-30 15:20:00,12.78,12.8,12.75,12.78,95300.0,10.481,10.4974,10.4564,10.481,95300.0
2008-05-30 15:25:00,12.78,12.85,12.77,12.85,76600.0,10.481,10.5384,10.4728,10.5384,76600.0
2008-05-30 15:30:00,12.85,12.85,12.79,12.81,96500.0,10.5384,10.5384,10.4892,10.5056,96500.0
2008-05-30 15:35:00,12.8,12.8,12.77,12.78,43600.0,10.4974,10.4974,10.4728,10.481,43600.0
2008-05-30 15:40:00,12.77,12.77,12.74,12.74,133000.0,10.4728,10.4728,10.4482,10.4482,133000.0
2008-05-30 15:45:00,12.75,12.78,12.74,12.76,120300.0,10.4564,10.481,10.4482,10.4646,120300.0
2008-05-30 15:50:00,12.77,12.77,12.71,12.75,265400.0,10.4728,10.4728,10.4236,10.4564,265400.0
2008-05-30 15:55:00,12.75,12.75,12.69,12.71,492500.0,10.4564,10.4564,10.4072,10.4236,492500.0
2008-06-02 09:30:00,12.64,12.68,12.57,12.66,60700.0,10.3662,10.399,10.3087,10.3826,60700.0
2008-06-02 09:35:00,12.65,12.69,12.45,12.46,124500.0,10.3744,10.4072,10.2103,10.2185,124500.0
2008-06-02 09:40:00,12.47,12.53,12.34,12.45,209200.0,10.2267,10.2759,10.1201,10.2103,209200.0
2008-06-02 09:45:00,12.45,12.48,12.39,12.46,91300.0,10.2103,10.2349,10.1611,10.2185,91300.0
2008-06-02 09:50:00,12.46,12.51,12.44,12.45,105100.0,10.2185,10.2595,10.2021,10.2103,105100.0
2008-06-02 09:55:00,12.44,12.48,12.4,12.47,81800.0,10.2021,10.2349,10.1693,10.2267,81800.0
2008-06-02 10:00:00,12.47,12.57,12.45,12.47,252600.0,10.2267,10.3087,10.2103,10.2267,252600.0
2008-06-02 10:05:00,12.49,12.54,12.4,12.45,137500.0,10.2431,10.2841,10.1693,10.2103,137500.0
2008-06-02 10:10:00,12.45,12.46,12.4,12.41,56100.0,10.2103,10.2185,10.1693,10.1775,56100.0
2008-06-02 10:15:00,12.41,12.42,12.36,12.38,87900.0,10.1775,10.1857,10.1365,10.1529,87900.0
2008-06-02 10:20:00,12.38,12.38,12.31,12.32,121000.0,10.1529,10.1529,10.0955,10.1037,121000.0
2008-06-02 10:25:00,12.32,12.33,12.3,12.32,96800.0,10.1037,10.1119,10.0873,10.1037,96800.0
2008-06-02 10:30:00,12.32,12.45,12.26,12.26,113700.0,10.1037,10.2103,10.0545,10.0545,113700.0
2008-06-02 10:35:00,12.26,12.28,12.25,12.28,144000.0,10.0545,10.0709,10.0463,10.0709,144000.0
2008-06-02 10:40:00,12.28,12.31,12.27,12.27,46800.0,10.0709,10.0955,10.0627,10.0627,46800.0
2008-06-02 10:45:00,12.28,12.32,12.25,12.32,66200.0,10.0709,10.1037,10.0463,10.1037,66200.0
2008-06-02 10:50:00,12.32,12.34,12.3,12.32,64700.0,10.1037,10.1201,10.0873,10.1037,64700.0
2008-06-02 10:55:00,12.33,12.39,12.33,12.35,82600.0,10.1119,10.1611,10.1119,10.1283,82600.0
2008-06-02 11:00:00,12.35,12.37,12.34,12.35,49500.0,10.1283,10.1447,10.1201,10.1283,49500.0
2008-06-02 11:05:00,12.35,12.37,12.33,12.36,34000.0,10.1283,10.1447,10.1119,10.1365,34000.0
2008-06-02 11:10:00,12.36,12.38,12.35,12.38,61200.0,10.1365,10.1529,10.1283,10.1529,61200.0
2008-06-02 11:15:00,12.38,12.38,12.36,12.36,52500.0,10.1529,10.1529,10.1365,10.1365,52500.0
2008-06-02 11:20:00,12.37,12.37,12.3,12.32,90800.0,10.1447,10.1447,10.0873,10.1037,90800.0
2008-06-02 11:25:00,12.31,12.33,12.3,12.32,64000.0,10.0955,10.1119,10.0873,10.1037,64000.0
2008-06-02 11:30:00,12.32,12.36,12.29,12.35,30200.0,10.1037,10.1365,10.0791,10.1283,30200.0
2008-06-02 11:35:00,12.35,12.38,12.32,12.32,54200.0,10.1283,10.1529,10.1037,10.1037,54200.0
2008-06-02 11:40:00,12.32,12.36,12.32,12.36,25200.0,10.1037,10.1365,10.1037,10.1365,25200.0
2008-06-02 11:45:00,12.36,12.38,12.35,12.37,35000.0,10.1365,10.1529,10.1283,10.1447,35000.0
2008-06-02 11:50:00,12.38,12.39,12.37,12.38,31600.0,10.1529,10.1611,10.1447,10.1529,31600.0
2008-06-02 11:55:00,12.37,12.39,12.35,12.35,48100.0,10.1447,10.1611,10.1283,10.1283,48100.0
2008-06-02 12:00:00,12.35,12.36,12.34,12.35,28000.0,10.1283,10.1365,10.1201,10.1283,28000.0
2008-06-02 12:05:00,12.35,12.36,12.34,12.34,37300.0,10.1283,10.1365,10.1201,10.1201,37300.0
2008-06-02 12:10:00,12.33,12.39,12.33,12.36,84100.0,10.1119,10.1611,10.1119,10.1365,84100.0
2008-06-02 12:15:00,12.37,12.43,12.36,12.39,59100.0,10.1447,10.1939,10.1365,10.1611,59100.0
2008-06-02 12:20:00,12.38,12.41,12.37,12.39,39100.0,10.1529,10.1775,10.1447,10.1611,39100.0
2008-06-02 12:25:00,12.38,12.38,12.35,12.36,15300.0,10.1529,10.1529,10.1283,10.1365,15300.0
2008-06-02 12:30:00,12.36,12.36,12.32,12.32,45500.0,10.1365,10.1365,10.1037,10.1037,45500.0
2008-06-02 12:35:00,12.32,12.33,12.25,12.25,81800.0,10.1037,10.1119,10.0463,10.0463,81800.0
2008-06-02 12:40:00,12.25,12.26,12.2,12.24,104900.0,10.0463,10.0545,10.0053,10.0381,104900.0
2008-06-02 12:45:00,12.24,12.27,12.24,12.25,64400.0,10.0381,10.0627,10.0381,10.0463,64400.0
2008-06-02 12:50:00,12.25,12.36,12.25,12.34,99800.0,10.0463,10.1365,10.0463,10.1201,99800.0
2008-06-02 12:55:00,12.34,12.36,12.3,12.31,50000.0,10.1201,10.1365,10.0873,10.0955,50000.0
2008-06-02 13:00:00,12.31,12.33,12.29,12.33,48700.0,10.0955,10.1119,10.0791,10.1119,48700.0
2008-06-02 13:05:00,12.33,12.33,12.29,12.33,36400.0,10.1119,10.1119,10.0791,10.1119,36400.0
2008-06-02 13:10:00,12.33,12.37,12.31,12.37,35500.0,10.1119,10.1447,10.0955,10.1447,35500.0
2008-06-02 13:15:00,12.36,12.37,12.34,12.35,83900.0,10.1365,10.1447,10.1201,10.1283,83900.0
2008-06-02 13:20:00,12.34,12.42,12.33,12.4,60500.0,10.1201,10.1857,10.1119,10.1693,60500.0
2008-06-02 13:25:00,12.41,12.43,12.35,12.36,85000.0,10.1775,10.1939,10.1283,10.1365,85000.0
2008-06-02 13:30:00,12.36,12.36,12.33,12.36,45400.0,10.1365,10.1365,10.1119,10.1365,45400.0
2008-06-02 13:35:00,12.35,12.41,12.35,12.4,47200.0,10.1283,10.1775,10.1283,10.1693,47200.0
2008-06-02 13:40:00,12.41,12.46,12.4,12.45,78600.0,10.1775,10.2185,10.1693,10.2103,78600.0
2008-06-02 13:45:00,12.45,12.47,12.43,12.45,72500.0,10.2103,10.2267,10.1939,10.2103,72500.0
2008-06-02 13:50:00,12.44,12.44,12.4,12.42,39400.0,10.2021,10.2021,10.1693,10.1857,39400.0
2008-06-02 13:55:00,12.42,12.47,12.4,12.47,56000.0,10.1857,10.2267,10.1693,10.2267,56000.0
2008-06-02 14:00:00,12.47,12.48,12.45,12.45,59600.0,10.2267,10.2349,10.2103,10.2103,59600.0
2008-06-02 14:05:00,12.46,12.5,12.45,12.5,76400.0,10.2185,10.2513,10.2103,10.2513,76400.0
2008-06-02 14:10:00,12.5,12.54,12.5,12.5,82800.0,10.2513,10.2841,10.2513,10.2513,82800.0
2008-06-02 14:15:00,12.5,12.52,12.49,12.51,54900.0,10.2513,10.2677,10.2431,10.2595,54900.0
2008-06-02 14:20:00,12.51,12.53,12.5,12.5,72900.0,10.2595,10.2759,10.2513,10.2513,72900.0
2008-06-02 14:25:00,12.5,12.53,12.5,12.52,45700.0,10.2513,10.2759,10.2513,10.2677,45700.0
2008-06-02 14:30:00,12.53,12.53,12.49,12.49,45300.0,10.2759,10.2759,10.2431,10.2431,45300.0
2008-06-02 14:35:00,12.49,12.52,12.49,12.5,40600.0,10.2431,10.2677,10.2431,10.2513,40600.0
2008-06-02 14:40:00,12.5,12.53,12.5,12.52,43200.0,10.2513,10.2759,10.2513,10.2677,43200.0
2008-06-02 14:45:00,12.53,12.54,12.52,12.54,44800.0,10.2759,10.2841,10.2677,10.2841,44800.0
2008-06-02 14:50:00,12.53,12.61,12.53,12.59,109500.0,10.2759,10.3415,10.2759,10.3251,109500.0
2008-06-02 14:55:00,12.58,12.63,12.58,12.59,169700.0,10.3169,10.358,10.3169,10.3251,169700.0
2008-06-02 15:00:00,12.59,12.61,12.56,12.58,110000.0,10.3251,10.3415,10.3005,10.3169,110000.0
2008-06-02 15:05:00,12.58,12.6,12.54,12.54,89700.0,10.3169,10.3333,10.2841,10.2841,89700.0
2008-06-02 15:10:00,12.54,12.55,12.52,12.55,70700.0,10.2841,10.2923,10.2677,10.2923,70700.0
2008-06-02 15:15:00,12.54,12.56,12.53,12.55,65200.0,10.2841,10.3005,10.2759,10.2923,65200.0
2008-06-02 15:20:00,12.55,12.56,12.54,12.55,69200.0,10.2923,10.3005,10.2841,10.2923,69200.0
2008-06-02 15:25:00,12.55,12.64,12.54,12.63,150600.0,10.2923,10.3662,10.2841,10.358,150600.0
2008-06-02 15:30:00,12.64,12.64,12.58,12.58,91500.0,10.3662,10.3662,10.3169,10.3169,91500.0
2008-06-02 15:35:00,12.58,12.6,12.56,12.56,107300.0,10.3169,10.3333,10.3005,10.3005,107300.0
2008-06-02 15:40:00,12.56,12.59,12.55,12.59,86400.0,10.3005,10.3251,10.2923,10.3251,86400.0
2008-06-02 15:45:00,12.59,12.62,12.58,12.62,110800.0,10.3251,10.3497,10.3169,10.3497,110800.0
2008-06-02 15:50:00,12.62,12.62,12.59,12.6,134100.0,10.3497,10.3497,10.3251,10.3333,134100.0
2008-06-02 15:55:00,12.59,12.6,12.56,12.56,196100.0,10.3251,10.3333,10.3005,10.3005,196100.0
2008-06-03 09:30:00,12.62,12.92,12.62,12.91,135200.0,10.3497,10.5958,10.3497,10.5876,135200.0
2008-06-03 09:35:00,12.92,12.93,12.83,12.87,136100.0,10.5958,10.604,10.522,10.5548,136100.0
2008-06-03 09:40:00,12.87,12.92,12.82,12.88,106200.0,10.5548,10.5958,10.5138,10.563,106200.0
2008-06-03 09:45:00,12.89,12.9,12.72,12.83,286900.0,10.5712,10.5794,10.4318,10.522,286900.0
2008-06-03 09:50:00,12.83,12.88,12.78,12.84,68500.0,10.522,10.563,10.481,10.5302,68500.0
2008-06-03 09:55:00,12.83,12.86,12.75,12.8,86300.0,10.522,10.5466,10.4564,10.4974,86300.0
2008-06-03 10:00:00,12.8,12.89,12.78,12.81,106000.0,10.4974,10.5712,10.481,10.5056,106000.0
2008-06-03 10:05:00,12.81,12.86,12.8,12.83,169800.0,10.5056,10.5466,10.4974,10.522,169800.0
2008-06-03 10:10:00,12.83,12.85,12.79,12.85,84400.0,10.522,10.5384,10.4892,10.5384,84400.0
2008-06-03 10:15:00,12.85,12.87,12.75,12.83,195500.0,10.5384,10.5548,10.4564,10.522,195500.0
2008-06-03 10:20:00,12.83,12.85,12.79,12.84,111500.0,10.522,10.5384,10.4892,10.5302,111500.0
2008-06-03 10:25:00,12.84,12.9,12.83,12.85,130000.0,10.5302,10.5794,10.522,10.5384,130000.0
2008-06-03 10:30:00,12.85,12.88,12.82,12.85,333000.0,10.5384,10.563,10.5138,10.5384,333000.0
2008-06-03 10:35:00,12.85,12.88,12.83,12.84,57800.0,10.5384,10.563,10.522,10.5302,57800.0
2008-06-03 10:40:00,12.84,12.86,12.81,12.82,98900.0,10.5302,10.5466,10.5056,10.5138,98900.0
2008-06-03 10:45:00,12.82,12.83,12.79,12.8,45100.0,10.5138,10.522,10.4892,10.4974,45100.0
2008-06-03 10:50:00,12.81,12.82,12.79,12.81,86200.0,10.5056,10.5138,10.4892,10.5056,86200.0
2008-06-03 10:55:00,12.79,12.81,12.74,12.78,120400.0,10.4892,10.5056,10.4482,10.481,120400.0
2008-06-03 11:00:00,12.79,12.81,12.78,12.79,64000.0,10.4892,10.5056,10.481,10.4892,64000.0
2008-06-03 11:05:00,12.8,12.85,12.79,12.83,54300.0,10.4974,10.5384,10.4892,10.522,54300.0
2008-06-03 11:10:00,12.83,12.9,12.83,12.9,61500.0,10.522,10.5794,10.522,10.5794,61500.0
2008-06-03 11:15:00,12.9,12.91,12.86,12.91,173700.0,10.5794,10.5876,10.5466,10.5876,173700.0
2008-06-03 11:20:00,12.91,12.95,12.89,12.95,45500.0,10.5876,10.6204,10.5712,10.6204,45500.0
2008-06-03 11:25:00,12.95,12.97,12.93,12.96,278800.0,10.6204,10.6368,10.604,10.6286,278800.0
2008-06-03 11:30:00,12.96,13.04,12.96,13.03,142400.0,10.6286,10.6942,10.6286,10.686,142400.0
2008-06-03 11:35:00,13.04,13.08,13.03,13.08,55300.0,10.6942,10.727,10.686,10.727,55300.0
2008-06-03 11:40:00,13.08,13.1,13.07,13.1,66900.0,10.727,10.7434,10.7188,10.7434,66900.0
2008-06-03 11:45:00,13.1,13.14,13.04,13.05,174000.0,10.7434,10.7762,10.6942,10.7024,174000.0
2008-06-03 11:50:00,13.05,13.07,13.03,13.05,119000.0,10.7024,10.7188,10.686,10.7024,119000.0
2008-06-03 11:55:00,13.05,13.07,13.03,13.04,55000.0,10.7024,10.7188,10.686,10.6942,55000.0
2008-06-03 12:00:00,13.05,13.06,13.01,13.01,48700.0,10.7024,10.7106,10.6696,10.6696,48700.0
2008-06-03 12:05:00,13.01,13.02,12.98,12.98,59900.0,10.6696,10.6778,10.645,10.645,59900.0
2008-06-03 12:10:00,12.98,13.0,12.97,13.0,33600.0,10.645,10.6614,10.6368,10.6614,33600.0
2008-06-03 12:15:00,12.99,13.0,12.97,12.98,76100.0,10.6532,10.6614,10.6368,10.645,76100.0
2008-06-03 12:20:00,12.98,12.98,12.95,12.95,37500.0,10.645,10.645,10.6204,10.6204,37500.0
2008-06-03 12:25:00,12.95,12.95,12.93,12.95,44700.0,10.6204,10.6204,10.604,10.6204,44700.0
2008-06-03 12:30:00,12.95,12.99,12.9,12.99,131200.0,10.6204,10.6532,10.5794,10.6532,131200.0
2008-06-03 12:35:00,13.0,13.01,12.99,13.01,25700.0,10.6614,10.6696,10.6532,10.6696,25700.0
2008-06-03 12:40:00,13.02,13.02,12.98,12.98,22700.0,10.6778,10.6778,10.645,10.645,22700.0
2008-06-03 12:45:00,12.99,13.01,12.98,12.99,24300.0,10.6532,10.6696,10.645,10.6532,24300.0
2008-06-03 12:50:00,12.99,13.02,12.98,13.0,36700.0,10.6532,10.6778,10.645,10.6614,36700.0
2008-06-03 12:55:00,13.01,13.04,12.99,12.99,37100.0,10.6696,10.6942,10.6532,10.6532,37100.0
2008-06-03 13:00:00,13.0,13.0,12.99,12.99,23200.0,10.6614,10.6614,10.6532,10.6532,23200.0
2008-06-03 13:05:00,12.99,13.01,12.98,12.99,32300.0,10.6532,10.6696,10.645,10.6532,32300.0
2008-06-03 13:10:00,12.99,13.01,12.98,13.0,24400.0,10.6532,10.6696,10.645,10.6614,24400.0
2008-06-03 13:15:00,13.01,13.03,12.99,13.02,93400.0,10.6696,10.686,10.6532,10.6778,93400.0
2008-06-03 13:20:00,13.02,13.05,13.0,13.01,84200.0,10.6778,10.7024,10.6614,10.6696,84200.0
2008-06-03 13:25:00,13.0,13.01,12.94,12.98,53400.0,10.6614,10.6696,10.6122,10.645,53400.0
2008-06-03 13:30:00,12.97,12.97,12.85,12.93,117200.0,10.6368,10.6368,10.5384,10.604,117200.0
2008-06-03 13:35:00,12.94,12.98,12.91,12.98,145400.0,10.6122,10.645,10.5876,10.645,145400.0
2008-06-03 13:40:00,12.98,13.05,12.95,13.05,188700.0,10.645,10.7024,10.6204,10.7024,188700.0
2008-06-03 13:45:00,13.04,13.06,12.9,12.93,136300.0,10.6942,10.7106,10.5794,10.604,136300.0
2008-06-03 13:50:00,12.94,12.94,12.87,12.91,89700.0,10.6122,10.6122,10.5548,10.5876,89700.0
2008-06-03 13:55:00,12.91,12.95,12.83,12.94,95400.0,10.5876,10.6204,10.522,10.6122,95400.0
2008-06-03 14:00:00,12.93,12.94,12.9,12.92,97900.0,10.604,10.6122,10.5794,10.5958,97900.0
2008-06-03 14:05:00,12.93,12.93,12.88,12.92,72400.0,10.604,10.604,10.563,10.5958,72400.0
2008-06-03 14:10:00,12.92,12.96,12.91,12.96,96400.0,10.5958,10.6286,10.5876,10.6286,96400.0
2008-06-03 14:15:00,12.96,12.97,12.91,12.91,67400.0,10.6286,10.6368,10.5876,10.5876,67400.0
2008-06-03 14:20:00,12.91,12.92,12.83,12.87,73800.0,10.5876,10.5958,10.522,10.5548,73800.0
2008-06-03 14:25:00,12.87,12.94,12.86,12.93,146000.0,10.5548,10.6122,10.5466,10.604,146000.0
2008-06-03 14:30:00,12.93,13.0,12.93,12.96,121800.0,10.604,10.6614,10.604,10.6286,121800.0
2008-06-03 14:35:00,12.97,12.99,12.95,12.96,106800.0,10.6368,10.6532,10.6204,10.6286,106800.0
2008-06-03 14:40:00,12.97,13.04,12.96,13.03,189300.0,10.6368,10.6942,10.6286,10.686,189300.0
2008-06-03 14:45:00,13.03,13.04,13.01,13.03,101000.0,10.686,10.6942,10.6696,10.686,101000.0
2008-06-03 14:50:00,13.03,13.03,13.01,13.03,83300.0,10.686,10.686,10.6696,10.686,83300.0
2008-06-03 14:55:00,13.02,13.07,13.01,13.04,164000.0,10.6778,10.7188,10.6696,10.6942,164000.0
2008-06-03 15:00:00,13.03,13.1,12.98,13.1,176600.0,10.686,10.7434,10.645,10.7434,176600.0
2008-06-03 15:05:00,13.11,13.19,13.05,13.19,172100.0,10.7516,10.8172,10.7024,10.8172,172100.0
2008-06-03 15:10:00,13.18,13.19,13.13,13.15,115200.0,10.809,10.8172,10.768,10.7844,115200.0
2008-06-03 15:15:00,13.15,13.19,13.15,13.17,99500.0,10.7844,10.8172,10.7844,10.8008,99500.0
2008-06-03 15:20:00,13.18,13.22,13.16,13.2,95200.0,10.809,10.8418,10.7926,10.8254,95200.0
2008-06-03 15:25:00,13.2,13.25,13.16,13.24,141100.0,10.8254,10.8664,10.7926,10.8582,141100.0
2008-06-03 15:30:00,13.24,13.26,13.2,13.24,120800.0,10.8582,10.8746,10.8254,10.8582,120800.0
2008-06-03 15:35:00,13.23,13.25,13.21,13.25,127600.0,10.85,10.8664,10.8336,10.8664,127600.0
2008-06-03 15:40:00,13.24,13.25,13.2,13.2,173000.0,10.8582,10.8664,10.8254,10.8254,173000.0
2008-06-03 15:45:00,13.2,13.22,13.18,13.2,191000.0,10.8254,10.8418,10.809,10.8254,191000.0
2008-06-03 15:50:00,13.2,13.2,13.14,13.15,161500.0,10.8254,10.8254,10.7762,10.7844,161500.0
2008-06-03 15:55:00,13.15,13.18,13.14,13.16,294200.0,10.7844,10.809,10.7762,10.7926,294200.0
2008-06-04 09:30:00,13.13,13.22,12.86,12.87,141200.0,10.768,10.8418,10.5466,10.5548,141200.0
2008-06-04 09:35:00,12.86,12.87,12.76,12.77,90600.0,10.5466,10.5548,10.4646,10.4728,90600.0
2008-06-04 09:40:00,12.76,12.92,12.76,12.9,139200.0,10.4646,10.5958,10.4646,10.5794,139200.0
2008-06-04 09:45:00,12.9,12.91,12.84,12.88,123000.0,10.5794,10.5876,10.5302,10.563,123000.0
2008-06-04 09:50:00,12.89,12.89,12.76,12.78,126700.0,10.5712,10.5712,10.4646,10.481,126700.0
2008-06-04 09:55:00,12.78,12.84,12.75,12.8,191400.0,10.481,10.5302,10.4564,10.4974,191400.0
2008-06-04 10:00:00,12.81,12.94,12.8,12.94,201600.0,10.5056,10.6122,10.4974,10.6122,201600.0
2008-06-04 10:05:00,12.93,12.94,12.82,12.88,205400.0,10.604,10.6122,10.5138,10.563,205400.0
2008-06-04 10:10:00,12.88,12.89,12.8,12.85,115700.0,10.563,10.5712,10.4974,10.5384,115700.0
2008-06-04 10:15:00,12.85,12.92,12.78,12.91,104100.0,10.5384,10.5958,10.481,10.5876,104100.0
2008-06-04 10:20:00,12.91,12.95,12.88,12.92,79400.0,10.5876,10.6204,10.563,10.5958,79400.0
2008-06-04 10:25:00,12.92,12.96,12.88,12.92,99800.0,10.5958,10.6286,10.563,10.5958,99800.0
2008-06-04 10:30:00,12.93,12.95,12.9,12.92,77600.0,10.604,10.6204,10.5794,10.5958,77600.0
2008-06-04 10:35:00,12.92,13.0,12.88,12.92,132800.0,10.5958,10.6614,10.563,10.5958,132800.0
2008-06-04 10:40:00,12.92,13.04,12.92,13.02,115500.0,10.5958,10.6942,10.5958,10.6778,115500.0
2008-06-04 10:45:00,13.03,13.06,13.01,13.05,73300.0,10.686,10.7106,10.6696,10.7024,73300.0
2008-06-04 10:50:00,13.05,13.17,13.04,13.15,84100.0,10.7024,10.8008,10.6942,10.7844,84100.0
2008-06-04 10:55:00,13.16,13.18,13.13,13.15,103900.0,10.7926,10.809,10.768,10.7844,103900.0
2008-06-04 11:00:00,13.15,13.16,13.1,13.1,92600.0,10.7844,10.7926,10.7434,10.7434,92600.0
2008-06-04 11:05:00,13.1,13.18,13.1,13.16,92200.0,10.7434,10.809,10.7434,10.7926,92200.0
2008-06-04 11:10:00,13.16,13.22,13.16,13.19,102800.0,10.7926,10.8418,10.7926,10.8172,102800.0
2008-06-04 11:15:00,13.19,13.19,13.17,13.18,98400.0,10.8172,10.8172,10.8008,10.809,98400.0
2008-06-04 11:20:00,13.18,13.21,13.17,13.21,60800.0,10.809,10.8336,10.8008,10.8336,60800.0
2008-06-04 11:25:00,13.21,13.22,13.17,13.17,38800.0,10.8336,10.8418,10.8008,10.8008,38800.0
2008-06-04 11:30:00,13.17,13.27,13.17,13.27,118100.0,10.8008,10.8828,10.8008,10.8828,118100.0
2008-06-04 11:35:00,13.27,13.27,13.23,13.25,45300.0,10.8828,10.8828,10.85,10.8664,45300.0
2008-06-04 11:40:00,13.26,13.26,13.15,13.15,54100.0,10.8746,10.8746,10.7844,10.7844,54100.0
2008-06-04 11:45:00,13.16,13.16,13.14,13.15,26700.0,10.7926,10.7926,10.7762,10.7844,26700.0
2008-06-04 11:50:00,13.15,13.18,13.01,13.17,51500.0,10.7844,10.809,10.6696,10.8008,51500.0
2008-06-04 11:55:00,13.18,13.2,13.17,13.19,30000.0,10.809,10.8254,10.8008,10.8172,30000.0
2008-06-04 12:00:00,13.19,13.22,13.17,13.19,106300.0,10.8172,10.8418,10.8008,10.8172,106300.0
2008-06-04 12:05:00,13.19,13.22,13.19,13.22,67400.0,10.8172,10.8418,10.8172,10.8418,67400.0
2008-06-04 12:10:00,13.21,13.26,13.21,13.24,87000.0,10.8336,10.8746,10.8336,10.8582,87000.0
2008-06-04 12:15:00,13.24,13.28,13.23,13.27,47800.0,10.8582,10.891,10.85,10.8828,47800.0
2008-06-04 12:20:00,13.28,13.3,13.25,13.27,69800.0,10.891,10.9074,10.8664,10.8828,69800.0
2008-06-04 12:25:00,13.26,13.26,13.24,13.25,54800.0,10.8746,10.8746,10.8582,10.8664,54800.0
2008-06-04 12:30:00,13.25,13.25,13.24,13.24,32800.0,10.8664,10.8664,10.8582,10.8582,32800.0
2008-06-04 12:35:00,13.25,13.25,13.19,13.22,117200.0,10.8664,10.8664,10.8172,10.8418,117200.0
2008-06-04 12:40:00,13.21,13.23,13.17,13.2,218900.0,10.8336,10.85,10.8008,10.8254,218900.0
2008-06-04 12:45:00,13.2,13.21,13.15,13.17,190400.0,10.8254,10.8336,10.7844,10.8008,190400.0
2008-06-04 12:50:00,13.18,13.2,13.13,13.14,84900.0,10.809,10.8254,10.768,10.7762,84900.0
2008-06-04 12:55:00,13.15,13.18,13.11,13.11,82900.0,10.7844,10.809,10.7516,10.7516,82900.0
2008-06-04 13:00:00,13.12,13.17,13.12,13.12,60700.0,10.7598,10.8008,10.7598,10.7598,60700.0
2008-06-04 13:05:00,13.12,13.12,13.02,13.04,81000.0,10.7598,10.7598,10.6778,10.6942,81000.0
2008-06-04 13:10:00,13.04,13.07,13.04,13.06,51200.0,10.6942,10.7188,10.6942,10.7106,51200.0
2008-06-04 13:15:00,13.06,13.06,13.05,13.05,28300.0,10.7106,10.7106,10.7024,10.7024,28300.0
2008-06-04 13:20:00,13.05,13.07,13.01,13.02,74900.0,10.7024,10.7188,10.6696,10.6778,74900.0
2008-06-04 13:25:00,13.02,13.06,13.02,13.05,55400.0,10.6778,10.7106,10.6778,10.7024,55400.0
2008-06-04 13:30:00,13.05,13.05,13.04,13.05,57000.0,10.7024,10.7024,10.6942,10.7024,57000.0
2008-06-04 13:35:00,13.05,13.07,13.02,13.02,46200.0,10.7024,10.7188,10.6778,10.6778,46200.0
2008-06-04 13:40:00,13.03,13.04,13.01,13.01,37800.0,10.686,10.6942,10.6696,10.6696,37800.0
2008-06-04 13:45:00,13.02,13.03,13.01,13.02,53300.0,10.6778,10.686,10.6696,10.6778,53300.0
2008-06-04 13:50:00,13.01,13.05,13.01,13.05,43800.0,10.6696,10.7024,10.6696,10.7024,43800.0
2008-06-04 13:55:00,13.05,13.05,13.02,13.03,26300.0,10.7024,10.7024,10.6778,10.686,26300.0
2008-06-04 14:00:00,13.03,13.03,13.0,13.0,44400.0,10.686,10.686,10.6614,10.6614,44400.0
2008-06-04 14:05:00,13.01,13.01,12.8,12.97,86400.0,10.6696,10.6696,10.4974,10.6368,86400.0
2008-06-04 14:10:00,12.97,12.98,12.94,12.95,145000.0,10.6368,10.645,10.6122,10.6204,145000.0
2008-06-04 14:15:00,12.96,12.99,12.94,12.99,302300.0,10.6286,10.6532,10.6122,10.6532,302300.0
2008-06-04 14:20:00,12.98,12.98,12.94,12.97,112900.0,10.645,10.645,10.6122,10.6368,112900.0
2008-06-04 14:25:00,12.97,12.98,12.9,12.91,116700.0,10.6368,10.645,10.5794,10.5876,116700.0
2008-06-04 14:30:00,12.91,12.95,12.88,12.92,83400.0,10.5876,10.6204,10.563,10.5958,83400.0
2008-06-04 14:35:00,12.92,13.0,12.91,12.99,60800.0,10.5958,10.6614,10.5876,10.6532,60800.0
2008-06-04 14:40:00,13.0,13.0,12.95,12.96,72200.0,10.6614,10.6614,10.6204,10.6286,72200.0
2008-06-04 14:45:00,12.95,12.95,12.83,12.85,230800.0,10.6204,10.6204,10.522,10.5384,230800.0
2008-06-04 14:50:00,12.85,12.89,12.79,12.81,194300.0,10.5384,10.5712,10.4892,10.5056,194300.0
2008-06-04 14:55:00,12.81,12.85,12.78,12.78,132700.0,10.5056,10.5384,10.481,10.481,132700.0
2008-06-04 15:00:00,12.79,12.8,12.76,12.77,137500.0,10.4892,10.4974,10.4646,10.4728,137500.0
2008-06-04 15:05:00,12.77,12.79,12.75,12.78,145600.0,10.4728,10.4892,10.4564,10.481,145600.0
2008-06-04 15:10:00,12.78,12.78,12.72,12.76,218100.0,10.481,10.481,10.4318,10.4646,218100.0
2008-06-04 15:15:00,12.76,12.82,12.74,12.8,254600.0,10.4646,10.5138,10.4482,10.4974,254600.0
2008-06-04 15:20:00,12.8,12.85,12.78,12.81,122700.0,10.4974,10.5384,10.481,10.5056,122700.0
2008-06-04 15:25:00,12.81,12.89,12.8,12.81,175300.0,10.5056,10.5712,10.4974,10.5056,175300.0
2008-06-04 15:30:00,12.81,12.81,12.74,12.76,142400.0,10.5056,10.5056,10.4482,10.4646,142400.0
2008-06-04 15:35:00,12.76,12.79,12.69,12.7,353900.0,10.4646,10.4892,10.4072,10.4154,353900.0
2008-06-04 15:40:00,12.69,12.71,12.64,12.66,263900.0,10.4072,10.4236,10.3662,10.3826,263900.0
2008-06-04 15:45:00,12.66,12.75,12.65,12.71,268500.0,10.3826,10.4564,10.3744,10.4236,268500.0
2008-06-04 15:50:00,12.71,12.75,12.7,12.72,368500.0,10.4236,10.4564,10.4154,10.4318,368500.0
2008-06-04 15:55:00,12.72,12.72,12.63,12.67,760900.0,10.4318,10.4318,10.358,10.3908,760900.0
2008-06-05 09:30:00,12.68,12.8,12.68,12.73,129800.0,10.399,10.4974,10.399,10.44,129800.0
2008-06-05 09:35:00,12.72,12.94,12.71,12.9,88100.0,10.4318,10.6122,10.4236,10.5794,88100.0
2008-06-05 09:40:00,12.9,12.9,12.79,12.8,65400.0,10.5794,10.5794,10.4892,10.4974,65400.0
2008-06-05 09:45:00,12.81,12.88,12.81,12.84,43600.0,10.5056,10.563,10.5056,10.5302,43600.0
2008-06-05 09:50:00,12.85,12.95,12.83,12.83,81700.0,10.5384,10.6204,10.522,10.522,81700.0
2008-06-05 09:55:00,12.84,12.86,12.81,12.81,58800.0,10.5302,10.5466,10.5056,10.5056,58800.0
2008-06-05 10:00:00,12.82,12.82,12.74,12.79,212800.0,10.5138,10.5138,10.4482,10.4892,212800.0
2008-06-05 10:05:00,12.8,12.83,12.74,12.77,188100.0,10.4974,10.522,10.4482,10.4728,188100.0
2008-06-05 10:10:00,12.76,12.81,12.68,12.78,258300.0,10.4646,10.5056,10.399,10.481,258300.0
2008-06-05 10:15:00,12.78,12.82,12.76,12.81,121500.0,10.481,10.5138,10.4646,10.5056,121500.0
2008-06-05 10:20:00,12.8,12.82,12.66,12.67,119700.0,10.4974,10.5138,10.3826,10.3908,119700.0
2008-06-05 10:25:00,12.68,12.73,12.63,12.65,148400.0,10.399,10.44,10.358,10.3744,148400.0
2008-06-05 10:30:00,12.64,12.7,12.63,12.67,137200.0,10.3662,10.4154,10.358,10.3908,137200.0
2008-06-05 10:35:00,12.68,12.69,12.65,12.65,117100.0,10.399,10.4072,10.3744,10.3744,117100.0
2008-06-05 10:40:00,12.66,12.75,12.65,12.72,242300.0,10.3826,10.4564,10.3744,10.4318,242300.0
2008-06-05 10:45:00,12.71,12.76,12.7,12.75,116900.0,10.4236,10.4646,10.4154,10.4564,116900.0
2008-06-05 10:50:00,12.75,12.75,12.63,12.69,326800.0,10.4564,10.4564,10.358,10.4072,326800.0
2008-06-05 10:55:00,12.68,12.7,12.65,12.69,106800.0,10.399,10.4154,10.3744,10.4072,106800.0
2008-06-05 11:00:00,12.69,12.71,12.64,12.67,174100.0,10.4072,10.4236,10.3662,10.3908,174100.0
2008-06-05 11:05:00,12.66,12.67,12.56,12.57,188600.0,10.3826,10.3908,10.3005,10.3087,188600.0
2008-06-05 11:10:00,12.57,12.59,12.52,12.58,83000.0,10.3087,10.3251,10.2677,10.3169,83000.0
2008-06-05 11:15:00,12.59,12.61,12.55,12.59,129600.0,10.3251,10.3415,10.2923,10.3251,129600.0
2008-06-05 11:20:00,12.59,12.61,12.53,12.55,84500.0,10.3251,10.3415,10.2759,10.2923,84500.0
2008-06-05 11:25:00,12.55,12.57,12.49,12.5,147800.0,10.2923,10.3087,10.2431,10.2513,147800.0
2008-06-05 11:30:00,12.5,12.54,12.48,12.53,111900.0,10.2513,10.2841,10.2349,10.2759,111900.0
2008-06-05 11:35:00,12.52,12.54,12.49,12.51,102300.0,10.2677,10.2841,10.2431,10.2595,102300.0
2008-06-05 11:40:00,12.5,12.52,12.44,12.44,116800.0,10.2513,10.2677,10.2021,10.2021,116800.0
2008-06-05 11:45:00,12.45,12.49,12.44,12.49,122700.0,10.2103,10.2431,10.2021,10.2431,122700.0
2008-06-05 11:50:00,12.49,12.5,12.45,12.47,39700.0,10.2431,10.2513,10.2103,10.2267,39700.0
2008-06-05 11:55:00,12.46,12.5,12.45,12.48,82600.0,10.2185,10.2513,10.2103,10.2349,82600.0
2008-06-05 12:00:00,12.48,12.67,12.46,12.52,319800.0,10.2349,10.3908,10.2185,10.2677,319800.0
2008-06-05 12:05:00,12.52,12.52,12.47,12.48,37700.0,10.2677,10.2677,10.2267,10.2349,37700.0
2008-06-05 12:10:00,12.48,12.49,12.4,12.42,73500.0,10.2349,10.2431,10.1693,10.1857,73500.0
2008-06-05 12:15:00,12.41,12.42,12.34,12.35,107200.0,10.1775,10.1857,10.1201,10.1283,107200.0
2008-06-05 12:20:00,12.35,12.46,12.34,12.43,231100.0,10.1283,10.2185,10.1201,10.1939,231100.0
2008-06-05 12:25:00,12.43,12.45,12.37,12.41,166700.0,10.1939,10.2103,10.1447,10.1775,166700.0
2008-06-05 12:30:00,12.41,12.42,12.36,12.37,128300.0,10.1775,10.1857,10.1365,10.1447,128300.0
2008-06-05 12:35:00,12.36,12.37,12.28,12.3,183000.0,10.1365,10.1447,10.0709,10.0873,183000.0
2008-06-05 12:40:00,12.3,12.31,12.25,12.25,262700.0,10.0873,10.0955,10.0463,10.0463,262700.0
2008-06-05 12:45:00,12.25,12.34,12.25,12.33,333900.0,10.0463,10.1201,10.0463,10.1119,333900.0
2008-06-05 12:50:00,12.33,12.4,12.33,12.36,246200.0,10.1119,10.1693,10.1119,10.1365,246200.0
2008-06-05 12:55:00,12.35,12.36,12.27,12.3,189900.0,10.1283,10.1365,10.0627,10.0873,189900.0
2008-06-05 13:00:00,12.3,12.32,12.27,12.3,279100.0,10.0873,10.1037,10.0627,10.0873,279100.0
2008-06-05 13:05:00,12.29,12.35,12.26,12.31,214500.0,10.0791,10.1283,10.0545,10.0955,214500.0
2008-06-05 13:10:00,12.31,12.34,12.29,12.29,165500.0,10.0955,10.1201,10.0791,10.0791,165500.0
2008-06-05 13:15:00,12.28,12.32,12.27,12.28,207300.0,10.0709,10.1037,10.0627,10.0709,207300.0
2008-06-05 13:20:00,12.28,12.28,12.23,12.27,349700.0,10.0709,10.0709,10.0299,10.0627,349700.0
2008-06-05 13:25:00,12.27,12.32,12.26,12.3,219300.0,10.0627,10.1037,10.0545,10.0873,219300.0
2008-06-05 13:30:00,12.31,12.39,12.3,12.39,188300.0,10.0955,10.1611,10.0873,10.1611,188300.0
2008-06-05 13:35:00,12.38,12.45,12.38,12.44,132800.0,10.1529,10.2103,10.1529,10.2021,132800.0
2008-06-05 13:40:00,12.44,12.46,12.41,12.43,148800.0,10.2021,10.2185,10.1775,10.1939,148800.0
2008-06-05 13:45:00,12.44,12.48,12.38,12.48,193900.0,10.2021,10.2349,10.1529,10.2349,193900.0
2008-06-05 13:50:00,12.48,12.51,12.43,12.45,144300.0,10.2349,10.2595,10.1939,10.2103,144300.0
2008-06-05 13:55:00,12.45,12.47,12.41,12.43,135600.0,10.2103,10.2267,10.1775,10.1939,135600.0
2008-06-05 14:00:00,12.42,12.43,12.33,12.34,130000.0,10.1857,10.1939,10.1119,10.1201,130000.0
2008-06-05 14:05:00,12.33,12.35,12.26,12.29,159900.0,10.1119,10.1283,10.0545,10.0791,159900.0
2008-06-05 14:10:00,12.29,12.37,12.27,12.36,145900.0,10.0791,10.1447,10.0627,10.1365,145900.0
2008-06-05 14:15:00,12.36,12.36,12.32,12.35,111300.0,10.1365,10.1365,10.1037,10.1283,111300.0
2008-06-05 14:20:00,12.35,12.35,12.22,12.23,255600.0,10.1283,10.1283,10.0217,10.0299,255600.0
2008-06-05 14:25:00,12.25,12.3,12.23,12.25,156900.0,10.0463,10.0873,10.0299,10.0463,156900.0
2008-06-05 14:30:00,12.26,12.28,12.23,12.24,181000.0,10.0545,10.0709,10.0299,10.0381,181000.0
2008-06-05 14:35:00,12.24,12.25,12.22,12.25,155200.0,10.0381,10.0463,10.0217,10.0463,155200.0
2008-06-05 14:40:00,12.25,12.25,12.23,12.25,93600.0,10.0463,10.0463,10.0299,10.0463,93600.0
2008-06-05 14:45:00,12.25,12.31,12.25,12.31,192800.0,10.0463,10.0955,10.0463,10.0955,192800.0
2008-06-05 14:50:00,12.31,12.37,12.29,12.37,72900.0,10.0955,10.1447,10.0791,10.1447,72900.0
2008-06-05 14:55:00,12.37,12.45,12.36,12.43,159100.0,10.1447,10.2103,10.1365,10.1939,159100.0
2008-06-05 15:00:00,12.43,12.44,12.39,12.39,118400.0,10.1939,10.2021,10.1611,10.1611,118400.0
2008-06-05 15:05:00,12.4,12.49,12.37,12.47,129700.0,10.1693,10.2431,10.1447,10.2267,129700.0
2008-06-05 15:10:00,12.48,12.51,12.44,12.47,95200.0,10.2349,10.2595,10.2021,10.2267,95200.0
2008-06-05 15:15:00,12.47,12.48,12.44,12.45,65900.0,10.2267,10.2349,10.2021,10.2103,65900.0
2008-06-05 15:20:00,12.45,12.5,12.42,12.49,128100.0,10.2103,10.2513,10.1857,10.2431,128100.0
2008-06-05 15:25:00,12.5,12.53,12.49,12.52,162900.0,10.2513,10.2759,10.2431,10.2677,162900.0
2008-06-05 15:30:00,12.52,12.58,12.5,12.56,148900.0,10.2677,10.3169,10.2513,10.3005,148900.0
2008-06-05 15:35:00,12.56,12.6,12.56,12.58,108600.0,10.3005,10.3333,10.3005,10.3169,108600.0
2008-06-05 15:40:00,12.58,12.61,12.55,12.56,208900.0,10.3169,10.3415,10.2923,10.3005,208900.0
2008-06-05 15:45:00,12.56,12.59,12.55,12.59,147200.0,10.3005,10.3251,10.2923,10.3251,147200.0
2008-06-05 15:50:00,12.59,12.63,12.59,12.61,220900.0,10.3251,10.358,10.3251,10.3415,220900.0
2008-06-05 15:55:00,12.6,12.64,12.6,12.61,256400.0,10.3333,10.3662,10.3333,10.3415,256400.0
2008-06-06 09:30:00,12.5,12.5,12.23,12.24,138400.0,10.2513,10.2513,10.0299,10.0381,138400.0
2008-06-06 09:35:00,12.24,12.3,12.17,12.2,199800.0,10.0381,10.0873,9.9807,10.0053,199800.0
2008-06-06 09:40:00,12.19,12.19,12.11,12.11,127000.0,9.9971,9.9971,9.9315,9.9315,127000.0
2008-06-06 09:45:00,12.11,12.17,12.09,12.11,97900.0,9.9315,9.9807,9.9151,9.9315,97900.0
2008-06-06 09:50:00,12.12,12.14,12.07,12.09,105100.0,9.9397,9.9561,9.8987,9.9151,105100.0
2008-06-06 09:55:00,12.09,12.1,12.01,12.04,101500.0,9.9151,9.9233,9.8495,9.8741,101500.0
2008-06-06 10:00:00,12.04,12.06,11.92,11.94,309700.0,9.8741,9.8905,9.7757,9.7921,309700.0
2008-06-06 10:05:00,11.94,11.94,11.84,11.86,191900.0,9.7921,9.7921,9.7101,9.7265,191900.0
2008-06-06 10:10:00,11.86,12.01,11.84,11.96,214500.0,9.7265,9.8495,9.7101,9.8085,214500.0
2008-06-06 10:15:00,11.97,12.02,11.94,12.01,173000.0,9.8167,9.8577,9.7921,9.8495,173000.0
2008-06-06 10:20:00,12.01,12.03,11.93,11.94,197000.0,9.8495,9.8659,9.7839,9.7921,197000.0
2008-06-06 10:25:00,11.95,11.96,11.89,11.92,131100.0,9.8003,9.8085,9.7511,9.7757,131100.0
2008-06-06 10:30:00,11.93,11.93,11.88,11.9,238100.0,9.7839,9.7839,9.7429,9.7593,238100.0
2008-06-06 10:35:00,11.89,11.9,11.78,11.83,398600.0,9.7511,9.7593,9.6609,9.7019,398600.0
2008-06-06 10:40:00,11.84,11.87,11.8,11.84,187300.0,9.7101,9.7347,9.6773,9.7101,187300.0
2008-06-06 10:45:00,11.84,11.9,11.83,11.86,150000.0,9.7101,9.7593,9.7019,9.7265,150000.0
2008-06-06 10:50:00,11.87,11.87,11.7,11.7,327200.0,9.7347,9.7347,9.5953,9.5953,327200.0
2008-06-06 10:55:00,11.7,11.73,11.66,11.71,151300.0,9.5953,9.6199,9.5624,9.6035,151300.0
2008-06-06 11:00:00,11.71,11.77,11.7,11.76,147900.0,9.6035,9.6527,9.5953,9.6445,147900.0
2008-06-06 11:05:00,11.76,11.77,11.67,11.7,151100.0,9.6445,9.6527,9.5706,9.5953,151100.0
2008-06-06 11:10:00,11.69,11.7,11.63,11.64,108600.0,9.587,9.5953,9.5378,9.546,108600.0
2008-06-06 11:15:00,11.64,11.76,11.64,11.75,267000.0,9.546,9.6445,9.546,9.6363,267000.0
2008-06-06 11:20:00,11.75,11.86,11.75,11.84,208000.0,9.6363,9.7265,9.6363,9.7101,208000.0
2008-06-06 11:25:00,11.84,11.91,11.79,11.79,217600.0,9.7101,9.7675,9.6691,9.6691,217600.0
2008-06-06 11:30:00,11.79,11.83,11.78,11.81,81900.0,9.6691,9.7019,9.6609,9.6855,81900.0
2008-06-06 11:35:00,11.81,11.85,11.79,11.84,212200.0,9.6855,9.7183,9.6691,9.7101,212200.0
2008-06-06 11:40:00,11.84,11.87,11.8,11.86,176800.0,9.7101,9.7347,9.6773,9.7265,176800.0
2008-06-06 11:45:00,11.86,11.93,11.83,11.91,139700.0,9.7265,9.7839,9.7019,9.7675,139700.0
2008-06-06 11:50:00,11.91,11.92,11.88,11.88,87100.0,9.7675,9.7757,9.7429,9.7429,87100.0
2008-06-06 11:55:00,11.89,11.89,11.83,11.84,132400.0,9.7511,9.7511,9.7019,9.7101,132400.0
2008-06-06 12:00:00,11.84,11.85,11.83,11.84,38000.0,9.7101,9.7183,9.7019,9.7101,38000.0
2008-06-06 12:05:00,11.84,11.85,11.82,11.84,71500.0,9.7101,9.7183,9.6937,9.7101,71500.0
2008-06-06 12:10:00,11.84,11.88,11.84,11.86,90200.0,9.7101,9.7429,9.7101,9.7265,90200.0
2008-06-06 12:15:00,11.86,11.9,11.85,11.89,56700.0,9.7265,9.7593,9.7183,9.7511,56700.0
2008-06-06 12:20:00,11.9,11.9,11.84,11.85,47300.0,9.7593,9.7593,9.7101,9.7183,47300.0
2008-06-06 12:25:00,11.85,11.86,11.8,11.81,41300.0,9.7183,9.7265,9.6773,9.6855,41300.0
2008-06-06 12:30:00,11.82,11.86,11.82,11.85,40700.0,9.6937,9.7265,9.6937,9.7183,40700.0
2008-06-06 12:35:00,11.85,11.94,11.83,11.92,43200.0,9.7183,9.7921,9.7019,9.7757,43200.0
2008-06-06 12:40:00,11.92,11.94,11.89,11.92,53200.0,9.7757,9.7921,9.7511,9.7757,53200.0
2008-06-06 12:45:00,11.92,11.98,11.91,11.96,35600.0,9.7757,9.8249,9.7675,9.8085,35600.0
2008-06-06 12:50:00,11.97,11.97,11.89,11.92,50500.0,9.8167,9.8167,9.7511,9.7757,50500.0
2008-06-06 12:55:00,11.92,11.92,11.88,11.91,35100.0,9.7757,9.7757,9.7429,9.7675,35100.0
2008-06-06 13:00:00,11.92,11.92,11.86,11.89,57700.0,9.7757,9.7757,9.7265,9.7511,57700.0
2008-06-06 13:05:00,11.88,11.9,11.84,11.85,62300.0,9.7429,9.7593,9.7101,9.7183,62300.0
2008-06-06 13:10:00,11.85,11.9,11.84,11.86,84700.0,9.7183,9.7593,9.7101,9.7265,84700.0
2008-06-06 13:15:00,11.86,11.87,11.81,11.81,51500.0,9.7265,9.7347,9.6855,9.6855,51500.0
2008-06-06 13:20:00,11.82,11.87,11.81,11.87,102800.0,9.6937,9.7347,9.6855,9.7347,102800.0
2008-06-06 13:25:00,11.86,11.89,11.85,11.86,46900.0,9.7265,9.7511,9.7183,9.7265,46900.0
2008-06-06 13:30:00,11.86,11.87,11.84,11.87,35100.0,9.7265,9.7347,9.7101,9.7347,35100.0
2008-06-06 13:35:00,11.87,11.88,11.84,11.85,68800.0,9.7347,9.7429,9.7101,9.7183,68800.0
2008-06-06 13:40:00,11.85,11.86,11.83,11.83,46100.0,9.7183,9.7265,9.7019,9.7019,46100.0
2008-06-06 13:45:00,11.83,11.85,11.82,11.84,45500.0,9.7019,9.7183,9.6937,9.7101,45500.0
2008-06-06 13:50:00,11.84,11.85,11.8,11.81,74400.0,9.7101,9.7183,9.6773,9.6855,74400.0
2008-06-06 13:55:00,11.81,11.82,11.76,11.76,94000.0,9.6855,9.6937,9.6445,9.6445,94000.0
2008-06-06 14:00:00,11.77,11.78,11.72,11.73,197300.0,9.6527,9.6609,9.6117,9.6199,197300.0
2008-06-06 14:05:00,11.73,11.76,11.71,11.74,128900.0,9.6199,9.6445,9.6035,9.6281,128900.0
2008-06-06 14:10:00,11.74,11.77,11.74,11.75,70500.0,9.6281,9.6527,9.6281,9.6363,70500.0
2008-06-06 14:15:00,11.76,11.79,11.71,11.77,141700.0,9.6445,9.6691,9.6035,9.6527,141700.0
2008-06-06 14:20:00,11.77,11.78,11.75,11.77,72200.0,9.6527,9.6609,9.6363,9.6527,72200.0
2008-06-06 14:25:00,11.77,11.79,11.74,11.78,69300.0,9.6527,9.6691,9.6281,9.6609,69300.0
2008-06-06 14:30:00,11.78,11.84,11.77,11.83,79600.0,9.6609,9.7101,9.6527,9.7019,79600.0
2008-06-06 14:35:00,11.83,11.84,11.76,11.78,53100.0,9.7019,9.7101,9.6445,9.6609,53100.0
2008-06-06 14:40:00,11.78,11.79,11.75,11.77,55000.0,9.6609,9.6691,9.6363,9.6527,55000.0
2008-06-06 14:45:00,11.78,11.79,11.76,11.77,45500.0,9.6609,9.6691,9.6445,9.6527,45500.0
2008-06-06 14:50:00,11.77,11.8,11.75,11.75,66400.0,9.6527,9.6773,9.6363,9.6363,66400.0
2008-06-06 14:55:00,11.75,11.77,11.74,11.75,117000.0,9.6363,9.6527,9.6281,9.6363,117000.0
2008-06-06 15:00:00,11.76,11.76,11.75,11.75,87300.0,9.6445,9.6445,9.6363,9.6363,87300.0
2008-06-06 15:05:00,11.76,11.81,11.74,11.8,68000.0,9.6445,9.6855,9.6281,9.6773,68000.0
2008-06-06 15:10:00,11.79,11.84,11.79,11.83,114800.0,9.6691,9.7101,9.6691,9.7019,114800.0
2008-06-06 15:15:00,11.82,11.83,11.77,11.78,96100.0,9.6937,9.7019,9.6527,9.6609,96100.0
2008-06-06 15:20:00,11.78,11.81,11.74,11.74,102500.0,9.6609,9.6855,9.6281,9.6281,102500.0
2008-06-06 15:25:00,11.74,11.78,11.71,11.76,191400.0,9.6281,9.6609,9.6035,9.6445,191400.0
2008-06-06 15:30:00,11.76,11.76,11.7,11.71,146500.0,9.6445,9.6445,9.5953,9.6035,146500.0
2008-06-06 15:35:00,11.71,11.74,11.68,11.69,228300.0,9.6035,9.6281,9.5788,9.587,228300.0
2008-06-06 15:40:00,11.69,11.71,11.63,11.64,219100.0,9.587,9.6035,9.5378,9.546,219100.0
2008-06-06 15:45:00,11.64,11.67,11.62,11.62,234300.0,9.546,9.5706,9.5296,9.5296,234300.0
2008-06-06 15:50:00,11.63,11.66,11.57,11.65,349700.0,9.5378,9.5624,9.4886,9.5542,349700.0
2008-06-06 15:55:00,11.65,11.67,11.59,11.65,289400.0,9.5542,9.5706,9.505,9.5542,289400.0
2008-06-09 09:30:00,11.62,11.77,11.62,11.69,121400.0,9.5296,9.6527,9.5296,9.587,121400.0
2008-06-09 09:35:00,11.68,11.8,11.66,11.79,70900.0,9.5788,9.6773,9.5624,9.6691,70900.0
2008-06-09 09:40:00,11.79,11.79,11.62,11.63,130700.0,9.6691,9.6691,9.5296,9.5378,130700.0
2008-06-09 09:45:00,11.63,11.73,11.54,11.71,104100.0,9.5378,9.6199,9.464,9.6035,104100.0
2008-06-09 09:50:00,11.71,11.88,11.71,11.87,73700.0,9.6035,9.7429,9.6035,9.7347,73700.0
2008-06-09 09:55:00,11.88,11.96,11.87,11.91,90700.0,9.7429,9.8085,9.7347,9.7675,90700.0
2008-06-09 10:00:00,11.93,12.1,11.91,11.98,407200.0,9.7839,9.9233,9.7675,9.8249,407200.0
2008-06-09 10:05:00,11.98,12.03,11.83,11.86,246100.0,9.8249,9.8659,9.7019,9.7265,246100.0
2008-06-09 10:10:00,11.86,11.98,11.82,11.96,267400.0,9.7265,9.8249,9.6937,9.8085,267400.0
2008-06-09 10:15:00,11.96,11.98,11.91,11.94,256800.0,9.8085,9.8249,9.7675,9.7921,256800.0
2008-06-09 10:20:00,11.95,11.96,11.88,11.92,149600.0,9.8003,9.8085,9.7429,9.7757,149600.0
2008-06-09 10:25:00,11.92,11.92,11.89,11.9,200400.0,9.7757,9.7757,9.7511,9.7593,200400.0
2008-06-09 10:30:00,11.9,11.94,11.9,11.92,103400.0,9.7593,9.7921,9.7593,9.7757,103400.0
2008-06-09 10:35:00,11.92,11.98,11.92,11.95,96700.0,9.7757,9.8249,9.7757,9.8003,96700.0
2008-06-09 10:40:00,11.95,11.97,11.88,11.89,167200.0,9.8003,9.8167,9.7429,9.7511,167200.0
2008-06-09 10:45:00,11.89,11.9,11.86,11.86,85100.0,9.7511,9.7593,9.7265,9.7265,85100.0
2008-06-09 10:50:00,11.86,11.9,11.85,11.9,56100.0,9.7265,9.7593,9.7183,9.7593,56100.0
2008-06-09 10:55:00,11.89,11.9,11.88,11.88,111300.0,9.7511,9.7593,9.7429,9.7429,111300.0
2008-06-09 11:00:00,11.88,11.89,11.84,11.86,70000.0,9.7429,9.7511,9.7101,9.7265,70000.0
2008-06-09 11:05:00,11.87,11.88,11.83,11.85,142700.0,9.7347,9.7429,9.7019,9.7183,142700.0
2008-06-09 11:10:00,11.85,11.86,11.84,11.86,77500.0,9.7183,9.7265,9.7101,9.7265,77500.0
2008-06-09 11:15:00,11.86,11.86,11.83,11.85,58700.0,9.7265,9.7265,9.7019,9.7183,58700.0
2008-06-09 11:20:00,11.84,11.85,11.82,11.84,166300.0,9.7101,9.7183,9.6937,9.7101,166300.0
2008-06-09 11:25:00,11.83,11.84,11.81,11.81,70900.0,9.7019,9.7101,9.6855,9.6855,70900.0
2008-06-09 11:30:00,11.81,11.83,11.8,11.8,34500.0,9.6855,9.7019,9.6773,9.6773,34500.0
2008-06-09 11:35:00,11.82,11.82,11.7,11.73,79000.0,9.6937,9.6937,9.5953,9.6199,79000.0
2008-06-09 11:40:00,11.73,11.74,11.66,11.66,86600.0,9.6199,9.6281,9.5624,9.5624,86600.0
2008-06-09 11:45:00,11.66,11.66,11.62,11.65,94100.0,9.5624,9.5624,9.5296,9.5542,94100.0
2008-06-09 11:50:00,11.65,11.65,11.6,11.6,68500.0,9.5542,9.5542,9.5132,9.5132,68500.0
2008-06-09 11:55:00,11.62,11.63,11.6,11.61,62600.0,9.5296,9.5378,9.5132,9.5214,62600.0
2008-06-09 12:00:00,11.61,11.62,11.59,11.61,62200.0,9.5214,9.5296,9.505,9.5214,62200.0
2008-06-09 12:05:00,11.61,11.62,11.59,11.6,47500.0,9.5214,9.5296,9.505,9.5132,47500.0
2008-06-09 12:10:00,11.59,11.6,11.56,11.59,41800.0,9.505,9.5132,9.4804,9.505,41800.0
2008-06-09 12:15:00,11.59,11.61,11.58,11.6,44200.0,9.505,9.5214,9.4968,9.5132,44200.0
2008-06-09 12:20:00,11.6,11.6,11.58,11.6,27200.0,9.5132,9.5132,9.4968,9.5132,27200.0
2008-06-09 12:25:00,11.6,11.61,11.59,11.59,36300.0,9.5132,9.5214,9.505,9.505,36300.0
2008-06-09 12:30:00,11.58,11.6,11.57,11.6,27000.0,9.4968,9.5132,9.4886,9.5132,27000.0
2008-06-09 12:35:00,11.6,11.65,11.6,11.65,36100.0,9.5132,9.5542,9.5132,9.5542,36100.0
2008-06-09 12:40:00,11.65,11.69,11.65,11.66,46500.0,9.5542,9.587,9.5542,9.5624,46500.0
2008-06-09 12:45:00,11.66,11.68,11.64,11.66,33000.0,9.5624,9.5788,9.546,9.5624,33000.0
2008-06-09 12:50:00,11.66,11.66,11.64,11.64,36600.0,9.5624,9.5624,9.546,9.546,36600.0
2008-06-09 12:55:00,11.64,11.66,11.64,11.66,25700.0,9.546,9.5624,9.546,9.5624,25700.0
2008-06-09 13:00:00,11.66,11.68,11.65,11.65,57100.0,9.5624,9.5788,9.5542,9.5542,57100.0
2008-06-09 13:05:00,11.65,11.66,11.59,11.6,56600.0,9.5542,9.5624,9.505,9.5132,56600.0
2008-06-09 13:10:00,11.6,11.62,11.53,11.54,104800.0,9.5132,9.5296,9.4558,9.464,104800.0
2008-06-09 13:15:00,11.55,11.55,11.45,11.47,190700.0,9.4722,9.4722,9.3902,9.4066,190700.0
2008-06-09 13:20:00,11.47,11.48,11.41,11.43,107800.0,9.4066,9.4148,9.3574,9.3738,107800.0
2008-06-09 13:25:00,11.43,11.44,11.41,11.43,110000.0,9.3738,9.382,9.3574,9.3738,110000.0
2008-06-09 13:30:00,11.43,11.48,11.42,11.47,75500.0,9.3738,9.4148,9.3656,9.4066,75500.0
2008-06-09 13:35:00,11.46,11.5,11.46,11.5,34100.0,9.3984,9.4312,9.3984,9.4312,34100.0
2008-06-09 13:40:00,11.5,11.5,11.46,11.48,60100.0,9.4312,9.4312,9.3984,9.4148,60100.0
2008-06-09 13:45:00,11.49,11.5,11.46,11.47,47600.0,9.423,9.4312,9.3984,9.4066,47600.0
2008-06-09 13:50:00,11.47,11.47,11.41,11.41,72500.0,9.4066,9.4066,9.3574,9.3574,72500.0
2008-06-09 13:55:00,11.42,11.43,11.39,11.4,64400.0,9.3656,9.3738,9.341,9.3492,64400.0
2008-06-09 14:00:00,11.4,11.41,11.34,11.37,113500.0,9.3492,9.3574,9.3,9.3246,113500.0
2008-06-09 14:05:00,11.37,11.38,11.32,11.32,117700.0,9.3246,9.3328,9.2836,9.2836,117700.0
2008-06-09 14:10:00,11.32,11.34,11.3,11.31,100500.0,9.2836,9.3,9.2672,9.2754,100500.0
2008-06-09 14:15:00,11.31,11.31,11.24,11.28,155600.0,9.2754,9.2754,9.218,9.2508,155600.0
2008-06-09 14:20:00,11.28,11.28,11.23,11.27,78600.0,9.2508,9.2508,9.2098,9.2426,78600.0
2008-06-09 14:25:00,11.27,11.37,11.26,11.37,105400.0,9.2426,9.3246,9.2344,9.3246,105400.0
2008-06-09 14:30:00,11.36,11.45,11.36,11.42,85700.0,9.3164,9.3902,9.3164,9.3656,85700.0
2008-06-09 14:35:00,11.42,11.51,11.42,11.46,122300.0,9.3656,9.4394,9.3656,9.3984,122300.0
2008-06-09 14:40:00,11.46,11.48,11.41,11.44,72300.0,9.3984,9.4148,9.3574,9.382,72300.0
2008-06-09 14:45:00,11.45,11.54,11.45,11.53,88700.0,9.3902,9.464,9.3902,9.4558,88700.0
2008-06-09 14:50:00,11.53,11.61,11.51,11.6,268700.0,9.4558,9.5214,9.4394,9.5132,268700.0
2008-06-09 14:55:00,11.6,11.65,11.59,11.63,337400.0,9.5132,9.5542,9.505,9.5378,337400.0
2008-06-09 15:00:00,11.61,11.66,11.59,11.6,398200.0,9.5214,9.5624,9.505,9.5132,398200.0
2008-06-09 15:05:00,11.6,11.64,11.6,11.61,210300.0,9.5132,9.546,9.5132,9.5214,210300.0
2008-06-09 15:10:00,11.6,11.69,11.6,11.68,151800.0,9.5132,9.587,9.5132,9.5788,151800.0
2008-06-09 15:15:00,11.68,11.68,11.65,11.66,96700.0,9.5788,9.5788,9.5542,9.5624,96700.0
2008-06-09 15:20:00,11.68,11.71,11.62,11.63,162100.0,9.5788,9.6035,9.5296,9.5378,162100.0
2008-06-09 15:25:00,11.64,11.65,11.62,11.65,92200.0,9.546,9.5542,9.5296,9.5542,92200.0
2008-06-09 15:30:00,11.65,11.76,11.65,11.75,169400.0,9.5542,9.6445,9.5542,9.6363,169400.0
2008-06-09 15:35:00,11.74,11.77,11.73,11.77,186900.0,9.6281,9.6527,9.6199,9.6527,186900.0
2008-06-09 15:40:00,11.77,11.79,11.73,11.76,207900.0,9.6527,9.6691,9.6199,9.6445,207900.0
2008-06-09 15:45:00,11.76,11.77,11.74,11.75,258500.0,9.6445,9.6527,9.6281,9.6363,258500.0
2008-06-09 15:50:00,11.75,11.75,11.71,11.73,258400.0,9.6363,9.6363,9.6035,9.6199,258400.0
2008-06-09 15:55:00,11.72,11.75,11.72,11.74,236700.0,9.6117,9.6363,9.6117,9.6281,236700.0
2008-06-10 09:30:00,11.62,11.62,11.32,11.37,144600.0,9.5296,9.5296,9.2836,9.3246,144600.0
2008-06-10 09:35:00,11.38,11.46,11.35,11.4,185300.0,9.3328,9.3984,9.3082,9.3492,185300.0
2008-06-10 09:40:00,11.38,11.47,11.37,11.44,149100.0,9.3328,9.4066,9.3246,9.382,149100.0
2008-06-10 09:45:00,11.44,11.73,11.39,11.64,253600.0,9.382,9.6199,9.341,9.546,253600.0
2008-06-10 09:50:00,11.64,11.64,11.51,11.52,264800.0,9.546,9.546,9.4394,9.4476,264800.0
2008-06-10 09:55:00,11.52,11.53,11.42,11.46,133800.0,9.4476,9.4558,9.3656,9.3984,133800.0
2008-06-10 10:00:00,11.45,11.54,11.44,11.53,225700.0,9.3902,9.464,9.382,9.4558,225700.0
2008-06-10 10:05:00,11.53,11.68,11.52,11.63,280700.0,9.4558,9.5788,9.4476,9.5378,280700.0
2008-06-10 10:10:00,11.63,11.75,11.62,11.75,122000.0,9.5378,9.6363,9.5296,9.6363,122000.0
2008-06-10 10:15:00,11.74,11.86,11.74,11.81,265000.0,9.6281,9.7265,9.6281,9.6855,265000.0
2008-06-10 10:20:00,11.81,11.82,11.67,11.7,95200.0,9.6855,9.6937,9.5706,9.5953,95200.0
2008-06-10 10:25:00,11.7,11.77,11.7,11.73,122500.0,9.5953,9.6527,9.5953,9.6199,122500.0
2008-06-10 10:30:00,11.74,11.8,11.72,11.74,103300.0,9.6281,9.6773,9.6117,9.6281,103300.0
2008-06-10 10:35:00,11.73,11.82,11.71,11.82,169800.0,9.6199,9.6937,9.6035,9.6937,169800.0
2008-06-10 10:40:00,11.81,11.82,11.73,11.78,83500.0,9.6855,9.6937,9.6199,9.6609,83500.0
2008-06-10 10:45:00,11.78,11.81,11.76,11.81,92500.0,9.6609,9.6855,9.6445,9.6855,92500.0
2008-06-10 10:50:00,11.8,11.82,11.75,11.78,60100.0,9.6773,9.6937,9.6363,9.6609,60100.0
2008-06-10 10:55:00,11.77,11.8,11.7,11.74,162700.0,9.6527,9.6773,9.5953,9.6281,162700.0
2008-06-10 11:00:00,11.74,11.8,11.72,11.74,80200.0,9.6281,9.6773,9.6117,9.6281,80200.0
2008-06-10 11:05:00,11.74,11.78,11.71,11.77,134800.0,9.6281,9.6609,9.6035,9.6527,134800.0
2008-06-10 11:10:00,11.77,11.79,11.7,11.75,97700.0,9.6527,9.6691,9.5953,9.6363,97700.0
2008-06-10 11:15:00,11.74,11.77,11.72,11.75,129800.0,9.6281,9.6527,9.6117,9.6363,129800.0
2008-06-10 11:20:00,11.75,11.77,11.73,11.73,45800.0,9.6363,9.6527,9.6199,9.6199,45800.0
2008-06-10 11:25:00,11.73,11.76,11.69,11.72,139100.0,9.6199,9.6445,9.587,9.6117,139100.0
2008-06-10 11:30:00,11.72,11.76,11.69,11.74,141300.0,9.6117,9.6445,9.587,9.6281,141300.0
2008-06-10 11:35:00,11.75,11.76,11.72,11.73,77300.0,9.6363,9.6445,9.6117,9.6199,77300.0
2008-06-10 11:40:00,11.73,11.8,11.72,11.79,113300.0,9.6199,9.6773,9.6117,9.6691,113300.0
2008-06-10 11:45:00,11.79,11.85,11.77,11.8,105400.0,9.6691,9.7183,9.6527,9.6773,105400.0
2008-06-10 11:50:00,11.81,11.83,11.76,11.78,60300.0,9.6855,9.7019,9.6445,9.6609,60300.0
2008-06-10 11:55:00,11.78,11.83,11.77,11.79,64800.0,9.6609,9.7019,9.6527,9.6691,64800.0
2008-06-10 12:00:00,11.79,11.86,11.79,11.86,77900.0,9.6691,9.7265,9.6691,9.7265,77900.0
2008-06-10 12:05:00,11.86,11.98,11.85,11.93,198400.0,9.7265,9.8249,9.7183,9.7839,198400.0
2008-06-10 12:10:00,11.93,12.03,11.93,11.97,102400.0,9.7839,9.8659,9.7839,9.8167,102400.0
2008-06-10 12:15:00,11.97,12.02,11.96,12.0,96400.0,9.8167,9.8577,9.8085,9.8413,96400.0
2008-06-10 12:20:00,12.0,12.07,11.98,12.06,105100.0,9.8413,9.8987,9.8249,9.8905,105100.0
2008-06-10 12:25:00,12.06,12.06,11.95,11.98,118200.0,9.8905,9.8905,9.8003,9.8249,118200.0
2008-06-10 12:30:00,11.98,12.04,11.96,12.04,91000.0,9.8249,9.8741,9.8085,9.8741,91000.0
2008-06-10 12:35:00,12.03,12.07,12.03,12.06,44900.0,9.8659,9.8987,9.8659,9.8905,44900.0
2008-06-10 12:40:00,12.06,12.08,12.04,12.04,79100.0,9.8905,9.9069,9.8741,9.8741,79100.0
2008-06-10 12:45:00,12.04,12.1,12.02,12.09,61700.0,9.8741,9.9233,9.8577,9.9151,61700.0
2008-06-10 12:50:00,12.09,12.13,12.08,12.11,90900.0,9.9151,9.9479,9.9069,9.9315,90900.0
2008-06-10 12:55:00,12.12,12.16,12.08,12.08,95400.0,9.9397,9.9725,9.9069,9.9069,95400.0
2008-06-10 13:00:00,12.08,12.09,12.05,12.07,62900.0,9.9069,9.9151,9.8823,9.8987,62900.0
2008-06-10 13:05:00,12.06,12.09,12.06,12.09,52300.0,9.8905,9.9151,9.8905,9.9151,52300.0
2008-06-10 13:10:00,12.1,12.23,12.09,12.22,160900.0,9.9233,10.0299,9.9151,10.0217,160900.0
2008-06-10 13:15:00,12.22,12.31,12.21,12.29,163500.0,10.0217,10.0955,10.0135,10.0791,163500.0
2008-06-10 13:20:00,12.3,12.31,12.25,12.26,96500.0,10.0873,10.0955,10.0463,10.0545,96500.0
2008-06-10 13:25:00,12.26,12.36,12.26,12.32,161200.0,10.0545,10.1365,10.0545,10.1037,161200.0
2008-06-10 13:30:00,12.31,12.32,12.27,12.28,123200.0,10.0955,10.1037,10.0627,10.0709,123200.0
2008-06-10 13:35:00,12.28,12.28,12.2,12.22,84600.0,10.0709,10.0709,10.0053,10.0217,84600.0
2008-06-10 13:40:00,12.21,12.28,12.2,12.27,85500.0,10.0135,10.0709,10.0053,10.0627,85500.0
2008-06-10 13:45:00,12.26,12.29,12.23,12.29,116600.0,10.0545,10.0791,10.0299,10.0791,116600.0
2008-06-10 13:50:00,12.29,12.31,12.25,12.25,96900.0,10.0791,10.0955,10.0463,10.0463,96900.0
2008-06-10 13:55:00,12.24,12.26,12.13,12.19,149400.0,10.0381,10.0545,9.9479,9.9971,149400.0
2008-06-10 14:00:00,12.19,12.21,12.12,12.13,192400.0,9.9971,10.0135,9.9397,9.9479,192400.0
2008-06-10 14:05:00,12.13,12.16,12.03,12.04,135300.0,9.9479,9.9725,9.8659,9.8741,135300.0
2008-06-10 14:10:00,12.04,12.08,12.01,12.07,85400.0,9.8741,9.9069,9.8495,9.8987,85400.0
2008-06-10 14:15:00,12.08,12.09,12.01,12.01,65000.0,9.9069,9.9151,9.8495,9.8495,65000.0
2008-06-10 14:20:00,12.02,12.08,12.02,12.06,85000.0,9.8577,9.9069,9.8577,9.8905,85000.0
2008-06-10 14:25:00,12.07,12.19,12.06,12.17,142200.0,9.8987,9.9971,9.8905,9.9807,142200.0
2008-06-10 14:30:00,12.16,12.18,12.1,12.1,87200.0,9.9725,9.9889,9.9233,9.9233,87200.0
2008-06-10 14:35:00,12.1,12.12,12.04,12.09,78700.0,9.9233,9.9397,9.8741,9.9151,78700.0
2008-06-10 14:40:00,12.1,12.16,12.06,12.07,95100.0,9.9233,9.9725,9.8905,9.8987,95100.0
2008-06-10 14:45:00,12.06,12.1,12.04,12.1,55900.0,9.8905,9.9233,9.8741,9.9233,55900.0
2008-06-10 14:50:00,12.1,12.11,12.03,12.05,82300.0,9.9233,9.9315,9.8659,9.8823,82300.0
2008-06-10 14:55:00,12.05,12.15,12.05,12.12,110100.0,9.8823,9.9643,9.8823,9.9397,110100.0
2008-06-10 15:00:00,12.11,12.13,12.06,12.07,137000.0,9.9315,9.9479,9.8905,9.8987,137000.0
2008-06-10 15:05:00,12.07,12.08,12.02,12.03,106700.0,9.8987,9.9069,9.8577,9.8659,106700.0
2008-06-10 15:10:00,12.04,12.12,12.03,12.1,116300.0,9.8741,9.9397,9.8659,9.9233,116300.0
2008-06-10 15:15:00,12.1,12.11,12.04,12.05,123100.0,9.9233,9.9315,9.8741,9.8823,123100.0
2008-06-10 15:20:00,12.05,12.14,12.04,12.14,124500.0,9.8823,9.9561,9.8741,9.9561,124500.0
2008-06-10 15:25:00,12.14,12.19,12.13,12.13,187900.0,9.9561,9.9971,9.9479,9.9479,187900.0
2008-06-10 15:30:00,12.13,12.16,12.11,12.11,115700.0,9.9479,9.9725,9.9315,9.9315,115700.0
2008-06-10 15:35:00,12.11,12.12,12.09,12.1,67000.0,9.9315,9.9397,9.9151,9.9233,67000.0
2008-06-10 15:40:00,12.09,12.11,12.04,12.1,188800.0,9.9151,9.9315,9.8741,9.9233,188800.0
2008-06-10 15:45:00,12.1,12.14,12.1,12.11,260800.0,9.9233,9.9561,9.9233,9.9315,260800.0
2008-06-10 15:50:00,12.11,12.15,12.09,12.14,195800.0,9.9315,9.9643,9.9151,9.9561,195800.0
2008-06-10 15:55:00,12.14,12.19,12.12,12.15,298000.0,9.9561,9.9971,9.9397,9.9643,298000.0
2008-06-11 09:30:00,12.21,12.24,12.05,12.06,116100.0,10.0135,10.0381,9.8823,9.8905,116100.0
2008-06-11 09:35:00,12.05,12.1,11.94,12.0,118800.0,9.8823,9.9233,9.7921,9.8413,118800.0
2008-06-11 09:40:00,12.01,12.02,11.87,11.93,156100.0,9.8495,9.8577,9.7347,9.7839,156100.0
2008-06-11 09:45:00,11.93,11.94,11.8,11.82,158600.0,9.7839,9.7921,9.6773,9.6937,158600.0
2008-06-11 09:50:00,11.81,11.86,11.67,11.68,211700.0,9.6855,9.7265,9.5706,9.5788,211700.0
2008-06-11 09:55:00,11.68,11.72,11.66,11.67,142200.0,9.5788,9.6117,9.5624,9.5706,142200.0
2008-06-11 10:00:00,11.67,11.71,11.65,11.71,101700.0,9.5706,9.6035,9.5542,9.6035,101700.0
2008-06-11 10:05:00,11.71,11.74,11.67,11.68,95100.0,9.6035,9.6281,9.5706,9.5788,95100.0
2008-06-11 10:10:00,11.68,11.68,11.61,11.65,100800.0,9.5788,9.5788,9.5214,9.5542,100800.0
2008-06-11 10:15:00,11.65,11.72,11.65,11.69,122300.0,9.5542,9.6117,9.5542,9.587,122300.0
2008-06-11 10:20:00,11.69,11.69,11.67,11.69,223600.0,9.587,9.587,9.5706,9.587,223600.0
2008-06-11 10:25:00,11.68,11.69,11.6,11.63,148800.0,9.5788,9.587,9.5132,9.5378,148800.0
2008-06-11 10:30:00,11.63,11.78,11.63,11.73,172100.0,9.5378,9.6609,9.5378,9.6199,172100.0
2008-06-11 10:35:00,11.72,11.74,11.58,11.62,170800.0,9.6117,9.6281,9.4968,9.5296,170800.0
2008-06-11 10:40:00,11.62,11.62,11.57,11.58,87500.0,9.5296,9.5296,9.4886,9.4968,87500.0
2008-06-11 10:45:00,11.59,11.68,11.58,11.63,75600.0,9.505,9.5788,9.4968,9.5378,75600.0
2008-06-11 10:50:00,11.64,11.66,11.6,11.66,70900.0,9.546,9.5624,9.5132,9.5624,70900.0
2008-06-11 10:55:00,11.66,11.79,11.66,11.77,89600.0,9.5624,9.6691,9.5624,9.6527,89600.0
2008-06-11 11:00:00,11.77,11.77,11.67,11.67,49600.0,9.6527,9.6527,9.5706,9.5706,49600.0
2008-06-11 11:05:00,11.68,11.69,11.59,11.63,66200.0,9.5788,9.587,9.505,9.5378,66200.0
2008-06-11 11:10:00,11.62,11.66,11.62,11.65,48900.0,9.5296,9.5624,9.5296,9.5542,48900.0
2008-06-11 11:15:00,11.66,11.68,11.6,11.62,83200.0,9.5624,9.5788,9.5132,9.5296,83200.0
2008-06-11 11:20:00,11.62,11.62,11.55,11.55,42100.0,9.5296,9.5296,9.4722,9.4722,42100.0
2008-06-11 11:25:00,11.55,11.57,11.5,11.51,99200.0,9.4722,9.4886,9.4312,9.4394,99200.0
2008-06-11 11:30:00,11.5,11.57,11.49,11.53,137000.0,9.4312,9.4886,9.423,9.4558,137000.0
2008-06-11 11:35:00,11.52,11.55,11.5,11.52,70500.0,9.4476,9.4722,9.4312,9.4476,70500.0
2008-06-11 11:40:00,11.53,11.57,11.51,11.56,69600.0,9.4558,9.4886,9.4394,9.4804,69600.0
2008-06-11 11:45:00,11.56,11.57,11.52,11.53,47500.0,9.4804,9.4886,9.4476,9.4558,47500.0
2008-06-11 11:50:00,11.54,11.59,11.54,11.57,79500.0,9.464,9.505,9.464,9.4886,79500.0
2008-06-11 11:55:00,11.57,11.63,11.56,11.62,33100.0,9.4886,9.5378,9.4804,9.5296,33100.0
2008-06-11 12:00:00,11.62,11.63,11.53,11.58,66900.0,9.5296,9.5378,9.4558,9.4968,66900.0
2008-06-11 12:05:00,11.57,11.62,11.57,11.61,49800.0,9.4886,9.5296,9.4886,9.5214,49800.0
2008-06-11 12:10:00,11.61,11.62,11.53,11.53,44900.0,9.5214,9.5296,9.4558,9.4558,44900.0
2008-06-11 12:15:00,11.53,11.58,11.53,11.58,68100.0,9.4558,9.4968,9.4558,9.4968,68100.0
2008-06-11 12:20:00,11.58,11.59,11.57,11.58,30400.0,9.4968,9.505,9.4886,9.4968,30400.0
2008-06-11 12:25:00,11.57,11.58,11.51,11.51,39800.0,9.4886,9.4968,9.4394,9.4394,39800.0
2008-06-11 12:30:00,11.52,11.54,11.49,11.51,72100.0,9.4476,9.464,9.423,9.4394,72100.0
2008-06-11 12:35:00,11.52,11.54,11.5,11.53,60300.0,9.4476,9.464,9.4312,9.4558,60300.0
2008-06-11 12:40:00,11.53,11.54,11.46,11.48,81600.0,9.4558,9.464,9.3984,9.4148,81600.0
2008-06-11 12:45:00,11.47,11.49,11.45,11.46,54200.0,9.4066,9.423,9.3902,9.3984,54200.0
2008-06-11 12:50:00,11.47,11.5,11.47,11.5,43300.0,9.4066,9.4312,9.4066,9.4312,43300.0
2008-06-11 12:55:00,11.5,11.54,11.49,11.52,53400.0,9.4312,9.464,9.423,9.4476,53400.0
2008-06-11 13:00:00,11.52,11.54,11.49,11.54,52200.0,9.4476,9.464,9.423,9.464,52200.0
2008-06-11 13:05:00,11.53,11.54,11.53,11.54,18800.0,9.4558,9.464,9.4558,9.464,18800.0
2008-06-11 13:10:00,11.54,11.55,11.52,11.54,58400.0,9.464,9.4722,9.4476,9.464,58400.0
2008-06-11 13:15:00,11.54,11.55,11.53,11.53,21700.0,9.464,9.4722,9.4558,9.4558,21700.0
2008-06-11 13:20:00,11.54,11.54,11.51,11.53,20600.0,9.464,9.464,9.4394,9.4558,20600.0
2008-06-11 13:25:00,11.52,11.54,11.52,11.54,25600.0,9.4476,9.464,9.4476,9.464,25600.0
2008-06-11 13:30:00,11.54,11.54,11.52,11.52,20100.0,9.464,9.464,9.4476,9.4476,20100.0
2008-06-11 13:35:00,11.52,11.54,11.51,11.52,81800.0,9.4476,9.464,9.4394,9.4476,81800.0
2008-06-11 13:40:00,11.53,11.56,11.52,11.55,46800.0,9.4558,9.4804,9.4476,9.4722,46800.0
2008-06-11 13:45:00,11.56,11.56,11.52,11.52,31400.0,9.4804,9.4804,9.4476,9.4476,31400.0
2008-06-11 13:50:00,11.52,11.52,11.48,11.51,43400.0,9.4476,9.4476,9.4148,9.4394,43400.0
2008-06-11 13:55:00,11.51,11.57,11.5,11.56,94000.0,9.4394,9.4886,9.4312,9.4804,94000.0
2008-06-11 14:00:00,11.56,11.58,11.51,11.56,102900.0,9.4804,9.4968,9.4394,9.4804,102900.0
2008-06-11 14:05:00,11.57,11.59,11.52,11.54,96600.0,9.4886,9.505,9.4476,9.464,96600.0
2008-06-11 14:10:00,11.54,11.54,11.51,11.52,54800.0,9.464,9.464,9.4394,9.4476,54800.0
2008-06-11 14:15:00,11.51,11.54,11.5,11.53,65300.0,9.4394,9.464,9.4312,9.4558,65300.0
2008-06-11 14:20:00,11.53,11.57,11.51,11.55,67400.0,9.4558,9.4886,9.4394,9.4722,67400.0
2008-06-11 14:25:00,11.55,11.58,11.53,11.53,45000.0,9.4722,9.4968,9.4558,9.4558,45000.0
2008-06-11 14:30:00,11.54,11.55,11.49,11.5,68600.0,9.464,9.4722,9.423,9.4312,68600.0
2008-06-11 14:35:00,11.5,11.5,11.46,11.47,47000.0,9.4312,9.4312,9.3984,9.4066,47000.0
2008-06-11 14:40:00,11.47,11.49,11.45,11.49,78400.0,9.4066,9.423,9.3902,9.423,78400.0
2008-06-11 14:45:00,11.49,11.49,11.47,11.47,19100.0,9.423,9.423,9.4066,9.4066,19100.0
2008-06-11 14:50:00,11.48,11.49,11.47,11.48,24600.0,9.4148,9.423,9.4066,9.4148,24600.0
2008-06-11 14:55:00,11.48,11.5,11.44,11.44,97400.0,9.4148,9.4312,9.382,9.382,97400.0
2008-06-11 15:00:00,11.45,11.45,11.4,11.4,76900.0,9.3902,9.3902,9.3492,9.3492,76900.0
2008-06-11 15:05:00,11.4,11.41,11.36,11.37,73900.0,9.3492,9.3574,9.3164,9.3246,73900.0
2008-06-11 15:10:00,11.36,11.38,11.33,11.33,146400.0,9.3164,9.3328,9.2918,9.2918,146400.0
2008-06-11 15:15:00,11.33,11.35,11.3,11.3,91200.0,9.2918,9.3082,9.2672,9.2672,91200.0
2008-06-11 15:20:00,11.3,11.31,11.26,11.28,174600.0,9.2672,9.2754,9.2344,9.2508,174600.0
2008-06-11 15:25:00,11.28,11.31,11.26,11.3,135400.0,9.2508,9.2754,9.2344,9.2672,135400.0
2008-06-11 15:30:00,11.31,11.31,11.26,11.3,136200.0,9.2754,9.2754,9.2344,9.2672,136200.0
2008-06-11 15:35:00,11.3,11.3,11.19,11.19,213800.0,9.2672,9.2672,9.177,9.177,213800.0
2008-06-11 15:40:00,11.19,11.21,11.18,11.2,248500.0,9.177,9.1934,9.1688,9.1852,248500.0
2008-06-11 15:45:00,11.19,11.22,11.19,11.22,103000.0,9.177,9.2016,9.177,9.2016,103000.0
2008-06-11 15:50:00,11.22,11.24,11.21,11.21,275800.0,9.2016,9.218,9.1934,9.1934,275800.0
2008-06-11 15:55:00,11.21,11.22,11.18,11.21,336500.0,9.1934,9.2016,9.1688,9.1934,336500.0
2008-06-12 09:30:00,11.21,11.58,11.21,11.5,129700.0,9.1934,9.4968,9.1934,9.4312,129700.0
2008-06-12 09:35:00,11.5,11.5,11.39,11.44,70600.0,9.4312,9.4312,9.341,9.382,70600.0
2008-06-12 09:40:00,11.44,11.56,11.38,11.42,170400.0,9.382,9.4804,9.3328,9.3656,170400.0
2008-06-12 09:45:00,11.45,11.59,11.43,11.54,269900.0,9.3902,9.505,9.3738,9.464,269900.0
2008-06-12 09:50:00,11.55,11.57,11.53,11.57,115300.0,9.4722,9.4886,9.4558,9.4886,115300.0
2008-06-12 09:55:00,11.57,11.57,11.52,11.54,69000.0,9.4886,9.4886,9.4476,9.464,69000.0
2008-06-12 10:00:00,11.53,11.63,11.47,11.63,100200.0,9.4558,9.5378,9.4066,9.5378,100200.0
2008-06-12 10:05:00,11.64,11.69,11.57,11.59,93200.0,9.546,9.587,9.4886,9.505,93200.0
2008-06-12 10:10:00,11.59,11.65,11.59,11.62,60900.0,9.505,9.5542,9.505,9.5296,60900.0
2008-06-12 10:15:00,11.63,11.63,11.56,11.58,40200.0,9.5378,9.5378,9.4804,9.4968,40200.0
2008-06-12 10:20:00,11.58,11.59,11.55,11.56,67500.0,9.4968,9.505,9.4722,9.4804,67500.0
2008-06-12 10:25:00,11.56,11.56,11.51,11.55,57000.0,9.4804,9.4804,9.4394,9.4722,57000.0
2008-06-12 10:30:00,11.55,11.59,11.55,11.59,35200.0,9.4722,9.505,9.4722,9.505,35200.0
2008-06-12 10:35:00,11.59,11.59,11.54,11.57,56800.0,9.505,9.505,9.464,9.4886,56800.0
2008-06-12 10:40:00,11.57,11.57,11.5,11.5,57100.0,9.4886,9.4886,9.4312,9.4312,57100.0
2008-06-12 10:45:00,11.51,11.51,11.43,11.45,59200.0,9.4394,9.4394,9.3738,9.3902,59200.0
2008-06-12 10:50:00,11.44,11.53,11.44,11.49,88400.0,9.382,9.4558,9.382,9.423,88400.0
2008-06-12 10:55:00,11.5,11.52,11.48,11.48,52100.0,9.4312,9.4476,9.4148,9.4148,52100.0
2008-06-12 11:00:00,11.49,11.55,11.48,11.55,163600.0,9.423,9.4722,9.4148,9.4722,163600.0
2008-06-12 11:05:00,11.56,11.56,11.52,11.52,73800.0,9.4804,9.4804,9.4476,9.4476,73800.0
2008-06-12 11:10:00,11.52,11.55,11.5,11.53,92300.0,9.4476,9.4722,9.4312,9.4558,92300.0
2008-06-12 11:15:00,11.53,11.56,11.52,11.54,65900.0,9.4558,9.4804,9.4476,9.464,65900.0
2008-06-12 11:20:00,11.54,11.65,11.54,11.6,168300.0,9.464,9.5542,9.464,9.5132,168300.0
2008-06-12 11:25:00,11.6,11.62,11.55,11.59,29200.0,9.5132,9.5296,9.4722,9.505,29200.0
2008-06-12 11:30:00,11.59,11.67,11.59,11.67,131500.0,9.505,9.5706,9.505,9.5706,131500.0
2008-06-12 11:35:00,11.66,11.73,11.66,11.72,63200.0,9.5624,9.6199,9.5624,9.6117,63200.0
2008-06-12 11:40:00,11.73,11.74,11.71,11.72,69100.0,9.6199,9.6281,9.6035,9.6117,69100.0
2008-06-12 11:45:00,11.72,11.74,11.7,11.74,73000.0,9.6117,9.6281,9.5953,9.6281,73000.0
2008-06-12 11:50:00,11.73,11.77,11.73,11.75,79300.0,9.6199,9.6527,9.6199,9.6363,79300.0
2008-06-12 11:55:00,11.74,11.75,11.73,11.73,25700.0,9.6281,9.6363,9.6199,9.6199,25700.0
2008-06-12 12:00:00,11.74,11.76,11.69,11.69,64300.0,9.6281,9.6445,9.587,9.587,64300.0
2008-06-12 12:05:00,11.69,11.74,11.69,11.74,57200.0,9.587,9.6281,9.587,9.6281,57200.0
2008-06-12 12:10:00,11.74,11.76,11.74,11.75,40100.0,9.6281,9.6445,9.6281,9.6363,40100.0
2008-06-12 12:15:00,11.75,11.77,11.74,11.77,46600.0,9.6363,9.6527,9.6281,9.6527,46600.0
2008-06-12 12:20:00,11.76,11.76,11.72,11.72,73100.0,9.6445,9.6445,9.6117,9.6117,73100.0
2008-06-12 12:25:00,11.73,11.73,11.7,11.7,47000.0,9.6199,9.6199,9.5953,9.5953,47000.0
2008-06-12 12:30:00,11.7,11.71,11.65,11.68,58500.0,9.5953,9.6035,9.5542,9.5788,58500.0
2008-06-12 12:35:00,11.68,11.7,11.67,11.7,45500.0,9.5788,9.5953,9.5706,9.5953,45500.0
2008-06-12 12:40:00,11.69,11.71,11.69,11.71,21900.0,9.587,9.6035,9.587,9.6035,21900.0
2008-06-12 12:45:00,11.71,11.71,11.68,11.68,49400.0,9.6035,9.6035,9.5788,9.5788,49400.0
2008-06-12 12:50:00,11.69,11.7,11.66,11.68,41700.0,9.587,9.5953,9.5624,9.5788,41700.0
2008-06-12 12:55:00,11.68,11.69,11.66,11.67,33900.0,9.5788,9.587,9.5624,9.5706,33900.0
2008-06-12 13:00:00,11.66,11.7,11.66,11.69,49200.0,9.5624,9.5953,9.5624,9.587,49200.0
2008-06-12 13:05:00,11.68,11.69,11.63,11.64,86100.0,9.5788,9.587,9.5378,9.546,86100.0
2008-06-12 13:10:00,11.65,11.66,11.62,11.66,44100.0,9.5542,9.5624,9.5296,9.5624,44100.0
2008-06-12 13:15:00,11.66,11.66,11.61,11.62,81600.0,9.5624,9.5624,9.5214,9.5296,81600.0
2008-06-12 13:20:00,11.63,11.69,11.61,11.69,100500.0,9.5378,9.587,9.5214,9.587,100500.0
2008-06-12 13:25:00,11.68,11.71,11.68,11.7,42000.0,9.5788,9.6035,9.5788,9.5953,42000.0
2008-06-12 13:30:00,11.71,11.71,11.66,11.67,73100.0,9.6035,9.6035,9.5624,9.5706,73100.0
2008-06-12 13:35:00,11.68,11.68,11.65,11.65,29600.0,9.5788,9.5788,9.5542,9.5542,29600.0
2008-06-12 13:40:00,11.65,11.66,11.61,11.62,53100.0,9.5542,9.5624,9.5214,9.5296,53100.0
2008-06-12 13:45:00,11.62,11.63,11.54,11.54,55500.0,9.5296,9.5378,9.464,9.464,55500.0
2008-06-12 13:50:00,11.54,11.55,11.5,11.5,42800.0,9.464,9.4722,9.4312,9.4312,42800.0
2008-06-12 13:55:00,11.51,11.51,11.48,11.5,39100.0,9.4394,9.4394,9.4148,9.4312,39100.0
2008-06-12 14:00:00,11.5,11.51,11.47,11.47,46000.0,9.4312,9.4394,9.4066,9.4066,46000.0
2008-06-12 14:05:00,11.47,11.49,11.44,11.49,75800.0,9.4066,9.423,9.382,9.423,75800.0
2008-06-12 14:10:00,11.48,11.51,11.46,11.49,46900.0,9.4148,9.4394,9.3984,9.423,46900.0
2008-06-12 14:15:00,11.49,11.52,11.48,11.49,33700.0,9.423,9.4476,9.4148,9.423,33700.0
2008-06-12 14:20:00,11.49,11.52,11.49,11.5,30700.0,9.423,9.4476,9.423,9.4312,30700.0
2008-06-12 14:25:00,11.5,11.52,11.47,11.47,83800.0,9.4312,9.4476,9.4066,9.4066,83800.0
2008-06-12 14:30:00,11.47,11.49,11.46,11.48,73600.0,9.4066,9.423,9.3984,9.4148,73600.0
2008-06-12 14:35:00,11.48,11.49,11.4,11.46,80900.0,9.4148,9.423,9.3492,9.3984,80900.0
2008-06-12 14:40:00,11.46,11.47,11.44,11.46,64000.0,9.3984,9.4066,9.382,9.3984,64000.0
2008-06-12 14:45:00,11.45,11.46,11.4,11.4,50100.0,9.3902,9.3984,9.3492,9.3492,50100.0
2008-06-12 14:50:00,11.4,11.41,11.38,11.39,35800.0,9.3492,9.3574,9.3328,9.341,35800.0
2008-06-12 14:55:00,11.39,11.41,11.39,11.41,54300.0,9.341,9.3574,9.341,9.3574,54300.0
2008-06-12 15:00:00,11.41,11.43,11.38,11.43,70300.0,9.3574,9.3738,9.3328,9.3738,70300.0
2008-06-12 15:05:00,11.42,11.43,11.38,11.41,69100.0,9.3656,9.3738,9.3328,9.3574,69100.0
2008-06-12 15:10:00,11.42,11.43,11.39,11.41,56000.0,9.3656,9.3738,9.341,9.3574,56000.0
2008-06-12 15:15:00,11.41,11.41,11.34,11.37,72700.0,9.3574,9.3574,9.3,9.3246,72700.0
2008-06-12 15:20:00,11.37,11.37,11.34,11.34,61600.0,9.3246,9.3246,9.3,9.3,61600.0
2008-06-12 15:25:00,11.34,11.35,11.27,11.29,100500.0,9.3,9.3082,9.2426,9.259,100500.0
2008-06-12 15:30:00,11.29,11.36,11.29,11.36,86800.0,9.259,9.3164,9.259,9.3164,86800.0
2008-06-12 15:35:00,11.36,11.36,11.29,11.31,98800.0,9.3164,9.3164,9.259,9.2754,98800.0
2008-06-12 15:40:00,11.31,11.38,11.29,11.38,144400.0,9.2754,9.3328,9.259,9.3328,144400.0
2008-06-12 15:45:00,11.38,11.44,11.37,11.43,154700.0,9.3328,9.382,9.3246,9.3738,154700.0
2008-06-12 15:50:00,11.42,11.45,11.42,11.42,142400.0,9.3656,9.3902,9.3656,9.3656,142400.0
2008-06-12 15:55:00,11.43,11.45,11.41,11.41,199900.0,9.3738,9.3902,9.3574,9.3574,199900.0
2008-06-13 09:30:00,11.48,11.7,11.39,11.64,82500.0,9.4148,9.5953,9.341,9.546,82500.0
2008-06-13 09:35:00,11.66,11.74,11.58,11.72,46900.0,9.5624,9.6281,9.4968,9.6117,46900.0
2008-06-13 09:40:00,11.74,11.74,11.59,11.59,49200.0,9.6281,9.6281,9.505,9.505,49200.0
2008-06-13 09:45:00,11.59,11.59,11.47,11.52,77900.0,9.505,9.505,9.4066,9.4476,77900.0
2008-06-13 09:50:00,11.52,11.65,11.5,11.63,86000.0,9.4476,9.5542,9.4312,9.5378,86000.0
2008-06-13 09:55:00,11.61,11.78,11.61,11.76,115200.0,9.5214,9.6609,9.5214,9.6445,115200.0
2008-06-13 10:00:00,11.76,11.84,11.68,11.83,88600.0,9.6445,9.7101,9.5788,9.7019,88600.0
2008-06-13 10:05:00,11.84,11.88,11.78,11.79,68500.0,9.7101,9.7429,9.6609,9.6691,68500.0
2008-06-13 10:10:00,11.79,11.88,11.74,11.84,112800.0,9.6691,9.7429,9.6281,9.7101,112800.0
2008-06-13 10:15:00,11.84,11.9,11.8,11.89,58500.0,9.7101,9.7593,9.6773,9.7511,58500.0
2008-06-13 10:20:00,11.88,11.93,11.85,11.87,71900.0,9.7429,9.7839,9.7183,9.7347,71900.0
2008-06-13 10:25:00,11.87,11.91,11.85,11.87,61400.0,9.7347,9.7675,9.7183,9.7347,61400.0
2008-06-13 10:30:00,11.87,11.91,11.86,11.88,48800.0,9.7347,9.7675,9.7265,9.7429,48800.0
2008-06-13 10:35:00,11.88,11.88,11.75,11.75,39900.0,9.7429,9.7429,9.6363,9.6363,39900.0
2008-06-13 10:40:00,11.75,11.78,11.7,11.7,52800.0,9.6363,9.6609,9.5953,9.5953,52800.0
2008-06-13 10:45:00,11.71,11.77,11.67,11.77,32600.0,9.6035,9.6527,9.5706,9.6527,32600.0
2008-06-13 10:50:00,11.76,11.77,11.74,11.75,25600.0,9.6445,9.6527,9.6281,9.6363,25600.0
2008-06-13 10:55:00,11.75,11.75,11.68,11.74,49000.0,9.6363,9.6363,9.5788,9.6281,49000.0
2008-06-13 11:00:00,11.75,11.75,11.66,11.69,88400.0,9.6363,9.6363,9.5624,9.587,88400.0
2008-06-13 11:05:00,11.69,11.71,11.66,11.68,33500.0,9.587,9.6035,9.5624,9.5788,33500.0
2008-06-13 11:10:00,11.68,11.7,11.66,11.7,35900.0,9.5788,9.5953,9.5624,9.5953,35900.0
2008-06-13 11:15:00,11.7,11.72,11.66,11.69,80600.0,9.5953,9.6117,9.5624,9.587,80600.0
2008-06-13 11:20:00,11.69,11.73,11.68,11.71,67600.0,9.587,9.6199,9.5788,9.6035,67600.0
2008-06-13 11:25:00,11.71,11.73,11.69,11.72,20300.0,9.6035,9.6199,9.587,9.6117,20300.0
2008-06-13 11:30:00,11.73,11.75,11.7,11.74,32300.0,9.6199,9.6363,9.5953,9.6281,32300.0
2008-06-13 11:35:00,11.74,11.75,11.73,11.74,20500.0,9.6281,9.6363,9.6199,9.6281,20500.0
2008-06-13 11:40:00,11.73,11.78,11.73,11.76,33700.0,9.6199,9.6609,9.6199,9.6445,33700.0
2008-06-13 11:45:00,11.77,11.79,11.73,11.75,34400.0,9.6527,9.6691,9.6199,9.6363,34400.0
2008-06-13 11:50:00,11.75,11.76,11.73,11.75,20200.0,9.6363,9.6445,9.6199,9.6363,20200.0
2008-06-13 11:55:00,11.76,11.76,11.72,11.73,16400.0,9.6445,9.6445,9.6117,9.6199,16400.0
2008-06-13 12:00:00,11.72,11.72,11.7,11.71,30400.0,9.6117,9.6117,9.5953,9.6035,30400.0
2008-06-13 12:05:00,11.71,11.72,11.71,11.72,14700.0,9.6035,9.6117,9.6035,9.6117,14700.0
2008-06-13 12:10:00,11.71,11.75,11.71,11.74,36200.0,9.6035,9.6363,9.6035,9.6281,36200.0
2008-06-13 12:15:00,11.75,11.76,11.73,11.74,38000.0,9.6363,9.6445,9.6199,9.6281,38000.0
2008-06-13 12:20:00,11.73,11.73,11.69,11.7,14100.0,9.6199,9.6199,9.587,9.5953,14100.0
2008-06-13 12:25:00,11.69,11.71,11.69,11.71,5100.0,9.587,9.6035,9.587,9.6035,5100.0
2008-06-13 12:30:00,11.71,11.72,11.69,11.72,11700.0,9.6035,9.6117,9.587,9.6117,11700.0
2008-06-13 12:35:00,11.72,11.72,11.69,11.69,13200.0,9.6117,9.6117,9.587,9.587,13200.0
2008-06-13 12:40:00,11.68,11.68,11.66,11.68,26200.0,9.5788,9.5788,9.5624,9.5788,26200.0
2008-06-13 12:45:00,11.68,11.69,11.68,11.68,9800.0,9.5788,9.587,9.5788,9.5788,9800.0
2008-06-13 12:50:00,11.68,11.69,11.68,11.69,15300.0,9.5788,9.587,9.5788,9.587,15300.0
2008-06-13 12:55:00,11.68,11.7,11.68,11.7,9700.0,9.5788,9.5953,9.5788,9.5953,9700.0
2008-06-13 13:00:00,11.7,11.7,11.67,11.67,32200.0,9.5953,9.5953,9.5706,9.5706,32200.0
2008-06-13 13:05:00,11.68,11.69,11.64,11.64,43000.0,9.5788,9.587,9.546,9.546,43000.0
2008-06-13 13:10:00,11.65,11.73,11.64,11.73,20900.0,9.5542,9.6199,9.546,9.6199,20900.0
2008-06-13 13:15:00,11.73,11.77,11.73,11.77,40300.0,9.6199,9.6527,9.6199,9.6527,40300.0
2008-06-13 13:20:00,11.77,11.78,11.74,11.77,48600.0,9.6527,9.6609,9.6281,9.6527,48600.0
2008-06-13 13:25:00,11.78,11.79,11.74,11.74,49800.0,9.6609,9.6691,9.6281,9.6281,49800.0
2008-06-13 13:30:00,11.74,11.77,11.74,11.76,44800.0,9.6281,9.6527,9.6281,9.6445,44800.0
2008-06-13 13:35:00,11.76,11.77,11.66,11.66,70700.0,9.6445,9.6527,9.5624,9.5624,70700.0
2008-06-13 13:40:00,11.67,11.69,11.64,11.65,53300.0,9.5706,9.587,9.546,9.5542,53300.0
2008-06-13 13:45:00,11.64,11.67,11.59,11.66,63400.0,9.546,9.5706,9.505,9.5624,63400.0
2008-06-13 13:50:00,11.67,11.71,11.66,11.71,25500.0,9.5706,9.6035,9.5624,9.6035,25500.0
2008-06-13 13:55:00,11.71,11.75,11.71,11.74,31000.0,9.6035,9.6363,9.6035,9.6281,31000.0
2008-06-13 14:00:00,11.73,11.77,11.7,11.74,66200.0,9.6199,9.6527,9.5953,9.6281,66200.0
2008-06-13 14:05:00,11.74,11.76,11.73,11.76,27600.0,9.6281,9.6445,9.6199,9.6445,27600.0
2008-06-13 14:10:00,11.76,11.81,11.76,11.77,58500.0,9.6445,9.6855,9.6445,9.6527,58500.0
2008-06-13 14:15:00,11.77,11.83,11.77,11.82,57800.0,9.6527,9.7019,9.6527,9.6937,57800.0
2008-06-13 14:20:00,11.82,11.83,11.8,11.82,75200.0,9.6937,9.7019,9.6773,9.6937,75200.0
2008-06-13 14:25:00,11.82,11.83,11.78,11.8,59200.0,9.6937,9.7019,9.6609,9.6773,59200.0
2008-06-13 14:30:00,11.8,11.83,11.8,11.82,58400.0,9.6773,9.7019,9.6773,9.6937,58400.0
2008-06-13 14:35:00,11.82,11.82,11.8,11.8,15600.0,9.6937,9.6937,9.6773,9.6773,15600.0
2008-06-13 14:40:00,11.8,11.86,11.8,11.85,64600.0,9.6773,9.7265,9.6773,9.7183,64600.0
2008-06-13 14:45:00,11.85,11.86,11.85,11.86,14700.0,9.7183,9.7265,9.7183,9.7265,14700.0
2008-06-13 14:50:00,11.85,11.86,11.84,11.86,47600.0,9.7183,9.7265,9.7101,9.7265,47600.0
2008-06-13 14:55:00,11.85,11.87,11.85,11.87,14400.0,9.7183,9.7347,9.7183,9.7347,14400.0
2008-06-13 15:00:00,11.86,11.87,11.86,11.86,21300.0,9.7265,9.7347,9.7265,9.7265,21300.0
2008-06-13 15:05:00,11.88,11.89,11.87,11.88,5500.0,9.7429,9.7511,9.7347,9.7429,5500.0
2008-06-13 15:10:00,11.88,11.89,11.88,11.89,31500.0,9.7429,9.7511,9.7429,9.7511,31500.0
2008-06-13 15:15:00,11.89,11.89,11.86,11.87,51700.0,9.7511,9.7511,9.7265,9.7347,51700.0
2008-06-13 15:20:00,11.86,11.9,11.85,11.89,30600.0,9.7265,9.7593,9.7183,9.7511,30600.0
2008-06-13 15:25:00,11.88,11.89,11.83,11.84,38800.0,9.7429,9.7511,9.7019,9.7101,38800.0
2008-06-13 15:30:00,11.84,11.86,11.83,11.84,57000.0,9.7101,9.7265,9.7019,9.7101,57000.0
2008-06-13 15:35:00,11.84,11.88,11.82,11.88,87000.0,9.7101,9.7429,9.6937,9.7429,87000.0
2008-06-13 15:40:00,11.87,11.87,11.85,11.85,90000.0,9.7347,9.7347,9.7183,9.7183,90000.0
2008-06-13 15:45:00,11.85,11.89,11.81,11.81,177100.0,9.7183,9.7511,9.6855,9.6855,177100.0
2008-06-13 15:50:00,11.81,11.89,11.81,11.88,123900.0,9.6855,9.7511,9.6855,9.7429,123900.0
2008-06-13 15:55:00,11.89,11.91,11.87,11.9,124200.0,9.7511,9.7675,9.7347,9.7593,124200.0
2008-06-16 09:30:00,11.88,11.88,11.7,11.82,70400.0,9.7429,9.7429,9.5953,9.6937,70400.0
2008-06-16 09:35:00,11.8,11.9,11.67,11.89,59500.0,9.6773,9.7593,9.5706,9.7511,59500.0
2008-06-16 09:40:00,11.89,11.92,11.81,11.88,78700.0,9.7511,9.7757,9.6855,9.7429,78700.0
2008-06-16 09:45:00,11.88,11.9,11.73,11.76,124800.0,9.7429,9.7593,9.6199,9.6445,124800.0
2008-06-16 09:50:00,11.76,11.87,11.76,11.85,62400.0,9.6445,9.7347,9.6445,9.7183,62400.0
2008-06-16 09:55:00,11.85,11.89,11.71,11.76,109000.0,9.7183,9.7511,9.6035,9.6445,109000.0
2008-06-16 10:00:00,11.75,11.85,11.72,11.83,56800.0,9.6363,9.7183,9.6117,9.7019,56800.0
2008-06-16 10:05:00,11.82,11.9,11.75,11.89,67600.0,9.6937,9.7593,9.6363,9.7511,67600.0
2008-06-16 10:10:00,11.9,11.93,11.85,11.91,47300.0,9.7593,9.7839,9.7183,9.7675,47300.0
2008-06-16 10:15:00,11.92,12.02,11.9,12.0,68800.0,9.7757,9.8577,9.7593,9.8413,68800.0
2008-06-16 10:20:00,12.01,12.03,11.9,11.91,57300.0,9.8495,9.8659,9.7593,9.7675,57300.0
2008-06-16 10:25:00,11.91,11.97,11.91,11.97,33200.0,9.7675,9.8167,9.7675,9.8167,33200.0
2008-06-16 10:30:00,11.96,12.01,11.96,12.0,42100.0,9.8085,9.8495,9.8085,9.8413,42100.0
2008-06-16 10:35:00,12.0,12.02,11.98,11.98,36900.0,9.8413,9.8577,9.8249,9.8249,36900.0
2008-06-16 10:40:00,11.98,12.02,11.98,12.02,23700.0,9.8249,9.8577,9.8249,9.8577,23700.0
2008-06-16 10:45:00,12.02,12.05,11.95,12.04,57600.0,9.8577,9.8823,9.8003,9.8741,57600.0
2008-06-16 10:50:00,12.04,12.18,12.04,12.18,102600.0,9.8741,9.9889,9.8741,9.9889,102600.0
2008-06-16 10:55:00,12.17,12.25,12.17,12.24,73400.0,9.9807,10.0463,9.9807,10.0381,73400.0
2008-06-16 11:00:00,12.23,12.24,12.18,12.2,74500.0,10.0299,10.0381,9.9889,10.0053,74500.0
2008-06-16 11:05:00,12.19,12.23,12.19,12.21,23700.0,9.9971,10.0299,9.9971,10.0135,23700.0
2008-06-16 11:10:00,12.21,12.21,12.16,12.16,27500.0,10.0135,10.0135,9.9725,9.9725,27500.0
2008-06-16 11:15:00,12.16,12.23,12.16,12.2,52400.0,9.9725,10.0299,9.9725,10.0053,52400.0
2008-06-16 11:20:00,12.2,12.22,12.16,12.18,34500.0,10.0053,10.0217,9.9725,9.9889,34500.0
2008-06-16 11:25:00,12.18,12.21,12.16,12.21,21500.0,9.9889,10.0135,9.9725,10.0135,21500.0
2008-06-16 11:30:00,12.2,12.21,12.16,12.17,18700.0,10.0053,10.0135,9.9725,9.9807,18700.0
2008-06-16 11:35:00,12.16,12.16,12.12,12.13,40800.0,9.9725,9.9725,9.9397,9.9479,40800.0
2008-06-16 11:40:00,12.13,12.15,12.11,12.12,28500.0,9.9479,9.9643,9.9315,9.9397,28500.0
2008-06-16 11:45:00,12.13,12.13,12.1,12.11,14000.0,9.9479,9.9479,9.9233,9.9315,14000.0
2008-06-16 11:50:00,12.11,12.12,12.06,12.07,42500.0,9.9315,9.9397,9.8905,9.8987,42500.0
2008-06-16 11:55:00,12.06,12.08,12.06,12.08,14700.0,9.8905,9.9069,9.8905,9.9069,14700.0
2008-06-16 12:00:00,12.08,12.08,11.97,11.98,50700.0,9.9069,9.9069,9.8167,9.8249,50700.0
2008-06-16 12:05:00,11.97,11.99,11.95,11.99,47700.0,9.8167,9.8331,9.8003,9.8331,47700.0
2008-06-16 12:10:00,11.99,12.0,11.95,11.96,60300.0,9.8331,9.8413,9.8003,9.8085,60300.0
2008-06-16 12:15:00,11.96,11.98,11.94,11.96,48700.0,9.8085,9.8249,9.7921,9.8085,48700.0
2008-06-16 12:20:00,11.95,12.0,11.95,11.95,140100.0,9.8003,9.8413,9.8003,9.8003,140100.0
2008-06-16 12:25:00,11.95,11.97,11.93,11.96,92200.0,9.8003,9.8167,9.7839,9.8085,92200.0
2008-06-16 12:30:00,11.96,11.97,11.95,11.97,34900.0,9.8085,9.8167,9.8003,9.8167,34900.0
2008-06-16 12:35:00,11.97,11.97,11.95,11.96,47900.0,9.8167,9.8167,9.8003,9.8085,47900.0
2008-06-16 12:40:00,11.96,11.98,11.95,11.96,67100.0,9.8085,9.8249,9.8003,9.8085,67100.0
2008-06-16 12:45:00,11.97,12.03,11.95,12.03,64900.0,9.8167,9.8659,9.8003,9.8659,64900.0
2008-06-16 12:50:00,12.03,12.09,12.01,12.07,56700.0,9.8659,9.9151,9.8495,9.8987,56700.0
2008-06-16 12:55:00,12.06,12.07,12.01,12.01,30500.0,9.8905,9.8987,9.8495,9.8495,30500.0
2008-06-16 13:00:00,12.01,12.02,12.01,12.01,21200.0,9.8495,9.8577,9.8495,9.8495,21200.0
2008-06-16 13:05:00,12.01,12.01,11.95,11.98,32500.0,9.8495,9.8495,9.8003,9.8249,32500.0
2008-06-16 13:10:00,11.98,12.0,11.94,11.99,64600.0,9.8249,9.8413,9.7921,9.8331,64600.0
2008-06-16 13:15:00,11.99,12.0,11.87,11.96,107700.0,9.8331,9.8413,9.7347,9.8085,107700.0
2008-06-16 13:20:00,11.96,11.96,11.92,11.93,34100.0,9.8085,9.8085,9.7757,9.7839,34100.0
2008-06-16 13:25:00,11.93,12.03,11.92,12.03,71300.0,9.7839,9.8659,9.7757,9.8659,71300.0
2008-06-16 13:30:00,12.03,12.05,12.01,12.05,62400.0,9.8659,9.8823,9.8495,9.8823,62400.0
2008-06-16 13:35:00,12.05,12.06,12.01,12.03,48000.0,9.8823,9.8905,9.8495,9.8659,48000.0
2008-06-16 13:40:00,12.04,12.05,12.02,12.03,55900.0,9.8741,9.8823,9.8577,9.8659,55900.0
2008-06-16 13:45:00,12.03,12.05,12.0,12.04,42200.0,9.8659,9.8823,9.8413,9.8741,42200.0
2008-06-16 13:50:00,12.04,12.06,12.04,12.04,31200.0,9.8741,9.8905,9.8741,9.8741,31200.0
2008-06-16 13:55:00,12.05,12.07,12.04,12.07,20000.0,9.8823,9.8987,9.8741,9.8987,20000.0
2008-06-16 14:00:00,12.06,12.08,12.03,12.05,54600.0,9.8905,9.9069,9.8659,9.8823,54600.0
2008-06-16 14:05:00,12.05,12.09,12.02,12.08,50700.0,9.8823,9.9151,9.8577,9.9069,50700.0
2008-06-16 14:10:00,12.07,12.08,12.06,12.07,19800.0,9.8987,9.9069,9.8905,9.8987,19800.0
2008-06-16 14:15:00,12.06,12.1,12.05,12.1,24200.0,9.8905,9.9233,9.8823,9.9233,24200.0
2008-06-16 14:20:00,12.11,12.15,12.09,12.09,57700.0,9.9315,9.9643,9.9151,9.9151,57700.0
2008-06-16 14:25:00,12.09,12.11,12.06,12.09,55100.0,9.9151,9.9315,9.8905,9.9151,55100.0
2008-06-16 14:30:00,12.1,12.15,12.1,12.14,42100.0,9.9233,9.9643,9.9233,9.9561,42100.0
2008-06-16 14:35:00,12.14,12.14,12.11,12.13,30100.0,9.9561,9.9561,9.9315,9.9479,30100.0
2008-06-16 14:40:00,12.13,12.15,12.13,12.14,17700.0,9.9479,9.9643,9.9479,9.9561,17700.0
2008-06-16 14:45:00,12.14,12.16,12.14,12.15,52400.0,9.9561,9.9725,9.9561,9.9643,52400.0
2008-06-16 14:50:00,12.15,12.18,12.14,12.18,47700.0,9.9643,9.9889,9.9561,9.9889,47700.0
2008-06-16 14:55:00,12.17,12.18,12.14,12.15,23500.0,9.9807,9.9889,9.9561,9.9643,23500.0
2008-06-16 15:00:00,12.14,12.17,12.14,12.16,45100.0,9.9561,9.9807,9.9561,9.9725,45100.0
2008-06-16 15:05:00,12.17,12.19,12.15,12.19,47100.0,9.9807,9.9971,9.9643,9.9971,47100.0
2008-06-16 15:10:00,12.18,12.2,12.16,12.18,47900.0,9.9889,10.0053,9.9725,9.9889,47900.0
2008-06-16 15:15:00,12.18,12.2,12.16,12.18,52100.0,9.9889,10.0053,9.9725,9.9889,52100.0
2008-06-16 15:20:00,12.18,12.2,12.15,12.15,46700.0,9.9889,10.0053,9.9643,9.9643,46700.0
2008-06-16 15:25:00,12.15,12.18,12.15,12.17,36500.0,9.9643,9.9889,9.9643,9.9807,36500.0
2008-06-16 15:30:00,12.18,12.2,12.15,12.16,110000.0,9.9889,10.0053,9.9643,9.9725,110000.0
2008-06-16 15:35:00,12.16,12.17,12.09,12.09,100700.0,9.9725,9.9807,9.9151,9.9151,100700.0
2008-06-16 15:40:00,12.1,12.15,12.09,12.15,85200.0,9.9233,9.9643,9.9151,9.9643,85200.0
2008-06-16 15:45:00,12.14,12.2,12.14,12.17,242200.0,9.9561,10.0053,9.9561,9.9807,242200.0
2008-06-16 15:50:00,12.17,12.22,12.16,12.21,250300.0,9.9807,10.0217,9.9725,10.0135,250300.0
2008-06-16 15:55:00,12.22,12.22,12.15,12.18,373400.0,10.0217,10.0217,9.9643,9.9889,373400.0
2008-06-17 09:30:00,12.23,12.35,12.18,12.26,192900.0,10.0299,10.1283,9.9889,10.0545,192900.0
2008-06-17 09:35:00,12.26,12.26,12.06,12.09,109300.0,10.0545,10.0545,9.8905,9.9151,109300.0
2008-06-17 09:40:00,12.09,12.12,11.96,12.02,90600.0,9.9151,9.9397,9.8085,9.8577,90600.0
2008-06-17 09:45:00,12.02,12.06,11.93,12.05,75400.0,9.8577,9.8905,9.7839,9.8823,75400.0
2008-06-17 09:50:00,12.06,12.07,11.92,11.94,71500.0,9.8905,9.8987,9.7757,9.7921,71500.0
2008-06-17 09:55:00,11.94,11.94,11.86,11.86,84500.0,9.7921,9.7921,9.7265,9.7265,84500.0
2008-06-17 10:00:00,11.86,12.02,11.86,12.01,134000.0,9.7265,9.8577,9.7265,9.8495,134000.0
2008-06-17 10:05:00,12.0,12.02,11.83,11.84,79100.0,9.8413,9.8577,9.7019,9.7101,79100.0
2008-06-17 10:10:00,11.84,11.97,11.84,11.91,89400.0,9.7101,9.8167,9.7101,9.7675,89400.0
2008-06-17 10:15:00,11.91,11.98,11.88,11.97,54100.0,9.7675,9.8249,9.7429,9.8167,54100.0
2008-06-17 10:20:00,11.96,11.96,11.77,11.8,115200.0,9.8085,9.8085,9.6527,9.6773,115200.0
2008-06-17 10:25:00,11.79,11.8,11.76,11.76,103100.0,9.6691,9.6773,9.6445,9.6445,103100.0
2008-06-17 10:30:00,11.77,11.77,11.73,11.73,92500.0,9.6527,9.6527,9.6199,9.6199,92500.0
2008-06-17 10:35:00,11.73,11.73,11.67,11.68,122900.0,9.6199,9.6199,9.5706,9.5788,122900.0
2008-06-17 10:40:00,11.68,11.74,11.64,11.7,94100.0,9.5788,9.6281,9.546,9.5953,94100.0
2008-06-17 10:45:00,11.72,11.73,11.63,11.67,107600.0,9.6117,9.6199,9.5378,9.5706,107600.0
2008-06-17 10:50:00,11.68,11.68,11.61,11.63,85600.0,9.5788,9.5788,9.5214,9.5378,85600.0
2008-06-17 10:55:00,11.63,11.72,11.63,11.67,71700.0,9.5378,9.6117,9.5378,9.5706,71700.0
2008-06-17 11:00:00,11.66,11.7,11.62,11.67,100700.0,9.5624,9.5953,9.5296,9.5706,100700.0
2008-06-17 11:05:00,11.67,11.77,11.67,11.73,114000.0,9.5706,9.6527,9.5706,9.6199,114000.0
2008-06-17 11:10:00,11.73,11.8,11.73,11.79,80500.0,9.6199,9.6773,9.6199,9.6691,80500.0
2008-06-17 11:15:00,11.8,11.8,11.7,11.74,71800.0,9.6773,9.6773,9.5953,9.6281,71800.0
2008-06-17 11:20:00,11.73,11.75,11.7,11.7,36400.0,9.6199,9.6363,9.5953,9.5953,36400.0
2008-06-17 11:25:00,11.7,11.72,11.65,11.7,34600.0,9.5953,9.6117,9.5542,9.5953,34600.0
2008-06-17 11:30:00,11.7,11.71,11.64,11.69,68500.0,9.5953,9.6035,9.546,9.587,68500.0
2008-06-17 11:35:00,11.68,11.7,11.65,11.69,82500.0,9.5788,9.5953,9.5542,9.587,82500.0
2008-06-17 11:40:00,11.69,11.72,11.67,11.68,26400.0,9.587,9.6117,9.5706,9.5788,26400.0
2008-06-17 11:45:00,11.68,11.71,11.66,11.68,40300.0,9.5788,9.6035,9.5624,9.5788,40300.0
2008-06-17 11:50:00,11.69,11.7,11.67,11.68,24900.0,9.587,9.5953,9.5706,9.5788,24900.0
2008-06-17 11:55:00,11.69,11.69,11.63,11.64,58300.0,9.587,9.587,9.5378,9.546,58300.0
2008-06-17 12:00:00,11.65,11.65,11.62,11.63,56900.0,9.5542,9.5542,9.5296,9.5378,56900.0
2008-06-17 12:05:00,11.63,11.65,11.62,11.64,21800.0,9.5378,9.5542,9.5296,9.546,21800.0
2008-06-17 12:10:00,11.65,11.68,11.64,11.68,20600.0,9.5542,9.5788,9.546,9.5788,20600.0
2008-06-17 12:15:00,11.68,11.68,11.66,11.66,28700.0,9.5788,9.5788,9.5624,9.5624,28700.0
2008-06-17 12:20:00,11.67,11.68,11.66,11.67,27400.0,9.5706,9.5788,9.5624,9.5706,27400.0
2008-06-17 12:25:00,11.67,11.69,11.65,11.66,50700.0,9.5706,9.587,9.5542,9.5624,50700.0
2008-06-17 12:30:00,11.66,11.68,11.64,11.64,24200.0,9.5624,9.5788,9.546,9.546,24200.0
2008-06-17 12:35:00,11.64,11.66,11.62,11.64,45000.0,9.546,9.5624,9.5296,9.546,45000.0
2008-06-17 12:40:00,11.65,11.69,11.64,11.67,28800.0,9.5542,9.587,9.546,9.5706,28800.0
2008-06-17 12:45:00,11.67,11.7,11.66,11.69,24700.0,9.5706,9.5953,9.5624,9.587,24700.0
2008-06-17 12:50:00,11.7,11.71,11.67,11.71,28100.0,9.5953,9.6035,9.5706,9.6035,28100.0
2008-06-17 12:55:00,11.7,11.76,11.69,11.75,35400.0,9.5953,9.6445,9.587,9.6363,35400.0
2008-06-17 13:00:00,11.74,11.75,11.7,11.71,31100.0,9.6281,9.6363,9.5953,9.6035,31100.0
2008-06-17 13:05:00,11.7,11.85,11.7,11.85,68300.0,9.5953,9.7183,9.5953,9.7183,68300.0
2008-06-17 13:10:00,11.84,11.85,11.79,11.84,35300.0,9.7101,9.7183,9.6691,9.7101,35300.0
2008-06-17 13:15:00,11.83,11.86,11.81,11.83,32800.0,9.7019,9.7265,9.6855,9.7019,32800.0
2008-06-17 13:20:00,11.83,11.88,11.82,11.88,40300.0,9.7019,9.7429,9.6937,9.7429,40300.0
2008-06-17 13:25:00,11.87,11.9,11.86,11.88,59800.0,9.7347,9.7593,9.7265,9.7429,59800.0
2008-06-17 13:30:00,11.88,11.88,11.85,11.88,50500.0,9.7429,9.7429,9.7183,9.7429,50500.0
2008-06-17 13:35:00,11.88,11.9,11.87,11.89,39400.0,9.7429,9.7593,9.7347,9.7511,39400.0
2008-06-17 13:40:00,11.9,11.92,11.88,11.9,69500.0,9.7593,9.7757,9.7429,9.7593,69500.0
2008-06-17 13:45:00,11.91,11.91,11.89,11.9,41900.0,9.7675,9.7675,9.7511,9.7593,41900.0
2008-06-17 13:50:00,11.9,11.91,11.89,11.9,41300.0,9.7593,9.7675,9.7511,9.7593,41300.0
2008-06-17 13:55:00,11.9,11.93,11.9,11.93,25200.0,9.7593,9.7839,9.7593,9.7839,25200.0
2008-06-17 14:00:00,11.93,11.93,11.89,11.91,80500.0,9.7839,9.7839,9.7511,9.7675,80500.0
2008-06-17 14:05:00,11.91,11.92,11.88,11.91,93000.0,9.7675,9.7757,9.7429,9.7675,93000.0
2008-06-17 14:10:00,11.91,11.96,11.91,11.94,74400.0,9.7675,9.8085,9.7675,9.7921,74400.0
2008-06-17 14:15:00,11.94,11.98,11.93,11.96,92100.0,9.7921,9.8249,9.7839,9.8085,92100.0
2008-06-17 14:20:00,11.95,11.99,11.95,11.95,52500.0,9.8003,9.8331,9.8003,9.8003,52500.0
2008-06-17 14:25:00,11.95,11.97,11.92,11.96,79800.0,9.8003,9.8167,9.7757,9.8085,79800.0
2008-06-17 14:30:00,11.97,11.99,11.96,11.98,54900.0,9.8167,9.8331,9.8085,9.8249,54900.0
2008-06-17 14:35:00,11.98,11.99,11.97,11.98,34200.0,9.8249,9.8331,9.8167,9.8249,34200.0
2008-06-17 14:40:00,11.98,12.0,11.97,11.99,54200.0,9.8249,9.8413,9.8167,9.8331,54200.0
2008-06-17 14:45:00,11.99,11.99,11.97,11.98,154700.0,9.8331,9.8331,9.8167,9.8249,154700.0
2008-06-17 14:50:00,11.98,11.99,11.97,11.97,43100.0,9.8249,9.8331,9.8167,9.8167,43100.0
2008-06-17 14:55:00,11.98,12.02,11.98,12.01,56600.0,9.8249,9.8577,9.8249,9.8495,56600.0
2008-06-17 15:00:00,12.0,12.02,11.99,12.0,48500.0,9.8413,9.8577,9.8331,9.8413,48500.0
2008-06-17 15:05:00,12.01,12.03,12.0,12.01,45400.0,9.8495,9.8659,9.8413,9.8495,45400.0
2008-06-17 15:10:00,12.01,12.05,12.0,12.03,66400.0,9.8495,9.8823,9.8413,9.8659,66400.0
2008-06-17 15:15:00,12.02,12.03,11.96,11.96,52900.0,9.8577,9.8659,9.8085,9.8085,52900.0
2008-06-17 15:20:00,11.96,12.01,11.95,12.0,154100.0,9.8085,9.8495,9.8003,9.8413,154100.0
2008-06-17 15:25:00,12.0,12.03,11.98,12.01,102300.0,9.8413,9.8659,9.8249,9.8495,102300.0
2008-06-17 15:30:00,12.0,12.05,11.99,12.04,87000.0,9.8413,9.8823,9.8331,9.8741,87000.0
2008-06-17 15:35:00,12.04,12.05,11.99,12.01,102300.0,9.8741,9.8823,9.8331,9.8495,102300.0
2008-06-17 15:40:00,12.01,12.02,11.96,11.96,118300.0,9.8495,9.8577,9.8085,9.8085,118300.0
2008-06-17 15:45:00,11.96,12.0,11.93,11.98,226500.0,9.8085,9.8413,9.7839,9.8249,226500.0
2008-06-17 15:50:00,11.99,12.01,11.96,11.96,189500.0,9.8331,9.8495,9.8085,9.8085,189500.0
2008-06-17 15:55:00,11.96,12.01,11.95,12.01,325900.0,9.8085,9.8495,9.8003,9.8495,325900.0
2008-06-18 09:30:00,11.91,11.99,11.81,11.89,129000.0,9.7675,9.8331,9.6855,9.7511,129000.0
2008-06-18 09:35:00,11.89,11.96,11.82,11.89,118300.0,9.7511,9.8085,9.6937,9.7511,118300.0
2008-06-18 09:40:00,11.89,12.03,11.88,12.02,94200.0,9.7511,9.8659,9.7429,9.8577,94200.0
2008-06-18 09:45:00,12.01,12.04,11.98,11.99,102700.0,9.8495,9.8741,9.8249,9.8331,102700.0
2008-06-18 09:50:00,11.99,11.99,11.9,11.9,172800.0,9.8331,9.8331,9.7593,9.7593,172800.0
2008-06-18 09:55:00,11.91,11.93,11.74,11.77,197500.0,9.7675,9.7839,9.6281,9.6527,197500.0
2008-06-18 10:00:00,11.78,11.83,11.76,11.82,251200.0,9.6609,9.7019,9.6445,9.6937,251200.0
2008-06-18 10:05:00,11.82,11.9,11.81,11.9,308200.0,9.6937,9.7593,9.6855,9.7593,308200.0
2008-06-18 10:10:00,11.9,11.95,11.84,11.88,201200.0,9.7593,9.8003,9.7101,9.7429,201200.0
2008-06-18 10:15:00,11.88,11.9,11.85,11.88,122000.0,9.7429,9.7593,9.7183,9.7429,122000.0
2008-06-18 10:20:00,11.89,11.95,11.87,11.94,123000.0,9.7511,9.8003,9.7347,9.7921,123000.0
2008-06-18 10:25:00,11.94,11.97,11.86,11.92,178500.0,9.7921,9.8167,9.7265,9.7757,178500.0
2008-06-18 10:30:00,11.92,11.96,11.9,11.95,169400.0,9.7757,9.8085,9.7593,9.8003,169400.0
2008-06-18 10:35:00,11.94,12.0,11.93,11.97,203000.0,9.7921,9.8413,9.7839,9.8167,203000.0
2008-06-18 10:40:00,11.97,12.03,11.88,11.88,119400.0,9.8167,9.8659,9.7429,9.7429,119400.0
2008-06-18 10:45:00,11.88,11.91,11.87,11.88,109200.0,9.7429,9.7675,9.7347,9.7429,109200.0
2008-06-18 10:50:00,11.88,11.89,11.83,11.87,119300.0,9.7429,9.7511,9.7019,9.7347,119300.0
2008-06-18 10:55:00,11.88,11.96,11.84,11.93,146600.0,9.7429,9.8085,9.7101,9.7839,146600.0
2008-06-18 11:00:00,11.94,12.05,11.93,12.04,197000.0,9.7921,9.8823,9.7839,9.8741,197000.0
2008-06-18 11:05:00,12.05,12.05,11.97,12.03,196800.0,9.8823,9.8823,9.8167,9.8659,196800.0
2008-06-18 11:10:00,12.03,12.03,11.98,12.02,52500.0,9.8659,9.8659,9.8249,9.8577,52500.0
2008-06-18 11:15:00,12.02,12.02,12.0,12.01,42800.0,9.8577,9.8577,9.8413,9.8495,42800.0
2008-06-18 11:20:00,12.0,12.05,12.0,12.05,41300.0,9.8413,9.8823,9.8413,9.8823,41300.0
2008-06-18 11:25:00,12.05,12.06,12.01,12.03,106900.0,9.8823,9.8905,9.8495,9.8659,106900.0
2008-06-18 11:30:00,12.02,12.11,12.02,12.1,78800.0,9.8577,9.9315,9.8577,9.9233,78800.0
2008-06-18 11:35:00,12.11,12.19,12.1,12.14,184000.0,9.9315,9.9971,9.9233,9.9561,184000.0
2008-06-18 11:40:00,12.15,12.16,12.11,12.13,47800.0,9.9643,9.9725,9.9315,9.9479,47800.0
2008-06-18 11:45:00,12.13,12.19,12.13,12.18,42400.0,9.9479,9.9971,9.9479,9.9889,42400.0
2008-06-18 11:50:00,12.19,12.26,12.18,12.26,308100.0,9.9971,10.0545,9.9889,10.0545,308100.0
2008-06-18 11:55:00,12.26,12.3,12.22,12.25,47100.0,10.0545,10.0873,10.0217,10.0463,47100.0
2008-06-18 12:00:00,12.26,12.27,12.21,12.21,45300.0,10.0545,10.0627,10.0135,10.0135,45300.0
2008-06-18 12:05:00,12.21,12.22,12.17,12.19,49700.0,10.0135,10.0217,9.9807,9.9971,49700.0
2008-06-18 12:10:00,12.19,12.2,12.17,12.18,35100.0,9.9971,10.0053,9.9807,9.9889,35100.0
2008-06-18 12:15:00,12.19,12.19,12.15,12.16,38300.0,9.9971,9.9971,9.9643,9.9725,38300.0
2008-06-18 12:20:00,12.16,12.17,12.13,12.16,29800.0,9.9725,9.9807,9.9479,9.9725,29800.0
2008-06-18 12:25:00,12.15,12.16,12.09,12.09,15800.0,9.9643,9.9725,9.9151,9.9151,15800.0
2008-06-18 12:30:00,12.09,12.13,12.06,12.13,68800.0,9.9151,9.9479,9.8905,9.9479,68800.0
2008-06-18 12:35:00,12.12,12.12,12.09,12.11,30600.0,9.9397,9.9397,9.9151,9.9315,30600.0
2008-06-18 12:40:00,12.11,12.11,12.03,12.03,78900.0,9.9315,9.9315,9.8659,9.8659,78900.0
2008-06-18 12:45:00,12.04,12.07,12.0,12.05,149900.0,9.8741,9.8987,9.8413,9.8823,149900.0
2008-06-18 12:50:00,12.05,12.06,12.03,12.04,35400.0,9.8823,9.8905,9.8659,9.8741,35400.0
2008-06-18 12:55:00,12.03,12.05,12.03,12.04,44500.0,9.8659,9.8823,9.8659,9.8741,44500.0
2008-06-18 13:00:00,12.04,12.05,12.0,12.03,55100.0,9.8741,9.8823,9.8413,9.8659,55100.0
2008-06-18 13:05:00,12.02,12.03,11.98,11.99,65400.0,9.8577,9.8659,9.8249,9.8331,65400.0
2008-06-18 13:10:00,11.99,11.99,11.96,11.96,75400.0,9.8331,9.8331,9.8085,9.8085,75400.0
2008-06-18 13:15:00,11.96,11.97,11.92,11.93,87800.0,9.8085,9.8167,9.7757,9.7839,87800.0
2008-06-18 13:20:00,11.94,11.98,11.93,11.96,51400.0,9.7921,9.8249,9.7839,9.8085,51400.0
2008-06-18 13:25:00,11.97,12.01,11.96,12.0,50000.0,9.8167,9.8495,9.8085,9.8413,50000.0
2008-06-18 13:30:00,12.0,12.02,11.98,12.0,59700.0,9.8413,9.8577,9.8249,9.8413,59700.0
2008-06-18 13:35:00,12.01,12.01,11.97,11.97,54600.0,9.8495,9.8495,9.8167,9.8167,54600.0
2008-06-18 13:40:00,11.97,12.04,11.97,12.04,70500.0,9.8167,9.8741,9.8167,9.8741,70500.0
2008-06-18 13:45:00,12.04,12.05,12.0,12.02,96800.0,9.8741,9.8823,9.8413,9.8577,96800.0
2008-06-18 13:50:00,12.01,12.05,12.0,12.01,115800.0,9.8495,9.8823,9.8413,9.8495,115800.0
2008-06-18 13:55:00,12.02,12.05,12.02,12.03,25400.0,9.8577,9.8823,9.8577,9.8659,25400.0
2008-06-18 14:00:00,12.03,12.11,12.03,12.1,156300.0,9.8659,9.9315,9.8659,9.9233,156300.0
2008-06-18 14:05:00,12.1,12.11,12.06,12.08,208400.0,9.9233,9.9315,9.8905,9.9069,208400.0
2008-06-18 14:10:00,12.08,12.09,12.04,12.05,97400.0,9.9069,9.9151,9.8741,9.8823,97400.0
2008-06-18 14:15:00,12.05,12.11,12.05,12.07,183500.0,9.8823,9.9315,9.8823,9.8987,183500.0
2008-06-18 14:20:00,12.07,12.08,12.03,12.06,165500.0,9.8987,9.9069,9.8659,9.8905,165500.0
2008-06-18 14:25:00,12.06,12.13,12.06,12.12,85100.0,9.8905,9.9479,9.8905,9.9397,85100.0
2008-06-18 14:30:00,12.11,12.19,12.08,12.19,69500.0,9.9315,9.9971,9.9069,9.9971,69500.0
2008-06-18 14:35:00,12.19,12.25,12.15,12.17,84900.0,9.9971,10.0463,9.9643,9.9807,84900.0
2008-06-18 14:40:00,12.17,12.28,12.17,12.25,117500.0,9.9807,10.0709,9.9807,10.0463,117500.0
2008-06-18 14:45:00,12.26,12.27,12.24,12.26,62800.0,10.0545,10.0627,10.0381,10.0545,62800.0
2008-06-18 14:50:00,12.26,12.32,12.0,12.32,100600.0,10.0545,10.1037,9.8413,10.1037,100600.0
2008-06-18 14:55:00,12.32,12.33,12.28,12.29,40700.0,10.1037,10.1119,10.0709,10.0791,40700.0
2008-06-18 15:00:00,12.28,12.3,12.2,12.2,68300.0,10.0709,10.0873,10.0053,10.0053,68300.0
2008-06-18 15:05:00,12.2,12.23,12.17,12.22,99700.0,10.0053,10.0299,9.9807,10.0217,99700.0
2008-06-18 15:10:00,12.23,12.28,12.21,12.22,73800.0,10.0299,10.0709,10.0135,10.0217,73800.0
2008-06-18 15:15:00,12.23,12.29,12.22,12.29,78000.0,10.0299,10.0791,10.0217,10.0791,78000.0
2008-06-18 15:20:00,12.29,12.3,12.24,12.25,38000.0,10.0791,10.0873,10.0381,10.0463,38000.0
2008-06-18 15:25:00,12.25,12.26,12.21,12.22,92700.0,10.0463,10.0545,10.0135,10.0217,92700.0
2008-06-18 15:30:00,12.22,12.24,12.2,12.2,73500.0,10.0217,10.0381,10.0053,10.0053,73500.0
2008-06-18 15:35:00,12.2,12.23,12.17,12.17,61900.0,10.0053,10.0299,9.9807,9.9807,61900.0
2008-06-18 15:40:00,12.18,12.18,12.1,12.11,141200.0,9.9889,9.9889,9.9233,9.9315,141200.0
2008-06-18 15:45:00,12.12,12.13,12.06,12.09,164800.0,9.9397,9.9479,9.8905,9.9151,164800.0
2008-06-18 15:50:00,12.09,12.19,12.07,12.16,196900.0,9.9151,9.9971,9.8987,9.9725,196900.0
2008-06-18 15:55:00,12.15,12.18,12.14,12.17,191100.0,9.9643,9.9889,9.9561,9.9807,191100.0
2008-06-19 09:30:00,12.17,12.25,12.06,12.08,127900.0,9.9807,10.0463,9.8905,9.9069,127900.0
2008-06-19 09:35:00,12.09,12.22,12.05,12.2,45400.0,9.9151,10.0217,9.8823,10.0053,45400.0
2008-06-19 09:40:00,12.2,12.22,12.0,12.0,54300.0,10.0053,10.0217,9.8413,9.8413,54300.0
2008-06-19 09:45:00,11.99,12.15,11.95,12.13,78700.0,9.8331,9.9643,9.8003,9.9479,78700.0
2008-06-19 09:50:00,12.12,12.13,12.0,12.07,62500.0,9.9397,9.9479,9.8413,9.8987,62500.0
2008-06-19 09:55:00,12.07,12.19,12.05,12.17,148000.0,9.8987,9.9971,9.8823,9.9807,148000.0
2008-06-19 10:00:00,12.17,12.29,12.05,12.23,208800.0,9.9807,10.0791,9.8823,10.0299,208800.0
2008-06-19 10:05:00,12.23,12.27,12.1,12.23,109400.0,10.0299,10.0627,9.9233,10.0299,109400.0
2008-06-19 10:10:00,12.23,12.3,12.19,12.24,92600.0,10.0299,10.0873,9.9971,10.0381,92600.0
2008-06-19 10:15:00,12.24,12.31,12.22,12.26,157800.0,10.0381,10.0955,10.0217,10.0545,157800.0
2008-06-19 10:20:00,12.26,12.39,12.25,12.38,132700.0,10.0545,10.1611,10.0463,10.1529,132700.0
2008-06-19 10:25:00,12.38,12.45,12.38,12.39,124700.0,10.1529,10.2103,10.1529,10.1611,124700.0
2008-06-19 10:30:00,12.4,12.43,12.37,12.43,74800.0,10.1693,10.1939,10.1447,10.1939,74800.0
2008-06-19 10:35:00,12.44,12.46,12.43,12.45,61500.0,10.2021,10.2185,10.1939,10.2103,61500.0
2008-06-19 10:40:00,12.44,12.45,12.41,12.41,80800.0,10.2021,10.2103,10.1775,10.1775,80800.0
2008-06-19 10:45:00,12.42,12.46,12.41,12.45,74600.0,10.1857,10.2185,10.1775,10.2103,74600.0
2008-06-19 10:50:00,12.45,12.47,12.43,12.45,82500.0,10.2103,10.2267,10.1939,10.2103,82500.0
2008-06-19 10:55:00,12.44,12.6,12.43,12.59,131500.0,10.2021,10.3333,10.1939,10.3251,131500.0
2008-06-19 11:00:00,12.6,12.62,12.56,12.56,83500.0,10.3333,10.3497,10.3005,10.3005,83500.0
2008-06-19 11:05:00,12.56,12.58,12.51,12.51,125400.0,10.3005,10.3169,10.2595,10.2595,125400.0
2008-06-19 11:10:00,12.51,12.53,12.41,12.42,79800.0,10.2595,10.2759,10.1775,10.1857,79800.0
2008-06-19 11:15:00,12.42,12.49,12.42,12.49,92900.0,10.1857,10.2431,10.1857,10.2431,92900.0
2008-06-19 11:20:00,12.49,12.49,12.42,12.44,92500.0,10.2431,10.2431,10.1857,10.2021,92500.0
2008-06-19 11:25:00,12.45,12.48,12.41,12.46,90800.0,10.2103,10.2349,10.1775,10.2185,90800.0
2008-06-19 11:30:00,12.46,12.49,12.43,12.49,46300.0,10.2185,10.2431,10.1939,10.2431,46300.0
2008-06-19 11:35:00,12.48,12.52,12.48,12.49,55600.0,10.2349,10.2677,10.2349,10.2431,55600.0
2008-06-19 11:40:00,12.49,12.49,12.45,12.46,66900.0,10.2431,10.2431,10.2103,10.2185,66900.0
2008-06-19 11:45:00,12.46,12.48,12.45,12.48,25100.0,10.2185,10.2349,10.2103,10.2349,25100.0
2008-06-19 11:50:00,12.49,12.49,12.45,12.49,41200.0,10.2431,10.2431,10.2103,10.2431,41200.0
2008-06-19 11:55:00,12.49,12.55,12.4,12.54,108700.0,10.2431,10.2923,10.1693,10.2841,108700.0
2008-06-19 12:00:00,12.55,12.63,12.54,12.61,125500.0,10.2923,10.358,10.2841,10.3415,125500.0
2008-06-19 12:05:00,12.61,12.63,12.56,12.61,65400.0,10.3415,10.358,10.3005,10.3415,65400.0
2008-06-19 12:10:00,12.62,12.62,12.57,12.58,71100.0,10.3497,10.3497,10.3087,10.3169,71100.0
2008-06-19 12:15:00,12.59,12.64,12.57,12.6,74000.0,10.3251,10.3662,10.3087,10.3333,74000.0
2008-06-19 12:20:00,12.6,12.63,12.58,12.61,36900.0,10.3333,10.358,10.3169,10.3415,36900.0
2008-06-19 12:25:00,12.6,12.61,12.51,12.54,67500.0,10.3333,10.3415,10.2595,10.2841,67500.0
2008-06-19 12:30:00,12.53,12.54,12.47,12.54,103900.0,10.2759,10.2841,10.2267,10.2841,103900.0
2008-06-19 12:35:00,12.54,12.58,12.51,12.51,163300.0,10.2841,10.3169,10.2595,10.2595,163300.0
2008-06-19 12:40:00,12.51,12.54,12.49,12.54,44400.0,10.2595,10.2841,10.2431,10.2841,44400.0
2008-06-19 12:45:00,12.54,12.58,12.53,12.57,100800.0,10.2841,10.3169,10.2759,10.3087,100800.0
2008-06-19 12:50:00,12.57,12.58,12.56,12.56,55100.0,10.3087,10.3169,10.3005,10.3005,55100.0
2008-06-19 12:55:00,12.57,12.57,12.52,12.53,54400.0,10.3087,10.3087,10.2677,10.2759,54400.0
2008-06-19 13:00:00,12.52,12.53,12.48,12.5,76300.0,10.2677,10.2759,10.2349,10.2513,76300.0
2008-06-19 13:05:00,12.49,12.5,12.47,12.49,32600.0,10.2431,10.2513,10.2267,10.2431,32600.0
2008-06-19 13:10:00,12.49,12.49,12.43,12.44,92900.0,10.2431,10.2431,10.1939,10.2021,92900.0
2008-06-19 13:15:00,12.45,12.49,12.43,12.49,84600.0,10.2103,10.2431,10.1939,10.2431,84600.0
2008-06-19 13:20:00,12.48,12.49,12.43,12.44,86400.0,10.2349,10.2431,10.1939,10.2021,86400.0
2008-06-19 13:25:00,12.44,12.44,12.41,12.43,29900.0,10.2021,10.2021,10.1775,10.1939,29900.0
2008-06-19 13:30:00,12.43,12.46,12.42,12.46,108100.0,10.1939,10.2185,10.1857,10.2185,108100.0
2008-06-19 13:35:00,12.46,12.47,12.43,12.43,36900.0,10.2185,10.2267,10.1939,10.1939,36900.0
2008-06-19 13:40:00,12.43,12.43,12.39,12.41,85600.0,10.1939,10.1939,10.1611,10.1775,85600.0
2008-06-19 13:45:00,12.41,12.42,12.4,12.42,59200.0,10.1775,10.1857,10.1693,10.1857,59200.0
2008-06-19 13:50:00,12.41,12.42,12.4,12.41,119000.0,10.1775,10.1857,10.1693,10.1775,119000.0
2008-06-19 13:55:00,12.41,12.43,12.4,12.43,46900.0,10.1775,10.1939,10.1693,10.1939,46900.0
2008-06-19 14:00:00,12.43,12.43,12.39,12.41,140700.0,10.1939,10.1939,10.1611,10.1775,140700.0
2008-06-19 14:05:00,12.4,12.41,12.37,12.39,78400.0,10.1693,10.1775,10.1447,10.1611,78400.0
2008-06-19 14:10:00,12.39,12.43,12.39,12.39,96400.0,10.1611,10.1939,10.1611,10.1611,96400.0
2008-06-19 14:15:00,12.39,12.39,12.36,12.36,180500.0,10.1611,10.1611,10.1365,10.1365,180500.0
2008-06-19 14:20:00,12.36,12.4,12.34,12.34,208700.0,10.1365,10.1693,10.1201,10.1201,208700.0
2008-06-19 14:25:00,12.35,12.45,12.35,12.41,337000.0,10.1283,10.2103,10.1283,10.1775,337000.0
2008-06-19 14:30:00,12.42,12.46,12.39,12.41,159200.0,10.1857,10.2185,10.1611,10.1775,159200.0
2008-06-19 14:35:00,12.41,12.45,12.39,12.44,84000.0,10.1775,10.2103,10.1611,10.2021,84000.0
2008-06-19 14:40:00,12.44,12.45,12.4,12.45,102200.0,10.2021,10.2103,10.1693,10.2103,102200.0
2008-06-19 14:45:00,12.45,12.5,12.42,12.47,60000.0,10.2103,10.2513,10.1857,10.2267,60000.0
2008-06-19 14:50:00,12.48,12.51,12.48,12.49,48900.0,10.2349,10.2595,10.2349,10.2431,48900.0
2008-06-19 14:55:00,12.5,12.51,12.43,12.51,145200.0,10.2513,10.2595,10.1939,10.2595,145200.0
2008-06-19 15:00:00,12.5,12.56,12.5,12.54,178000.0,10.2513,10.3005,10.2513,10.2841,178000.0
2008-06-19 15:05:00,12.55,12.59,12.54,12.57,126400.0,10.2923,10.3251,10.2841,10.3087,126400.0
2008-06-19 15:10:00,12.57,12.59,12.53,12.57,66900.0,10.3087,10.3251,10.2759,10.3087,66900.0
2008-06-19 15:15:00,12.56,12.57,12.51,12.54,129900.0,10.3005,10.3087,10.2595,10.2841,129900.0
2008-06-19 15:20:00,12.54,12.55,12.48,12.55,83300.0,10.2841,10.2923,10.2349,10.2923,83300.0
2008-06-19 15:25:00,12.55,12.57,12.52,12.56,87200.0,10.2923,10.3087,10.2677,10.3005,87200.0
2008-06-19 15:30:00,12.56,12.59,12.54,12.57,91400.0,10.3005,10.3251,10.2841,10.3087,91400.0
2008-06-19 15:35:00,12.56,12.56,12.48,12.53,161000.0,10.3005,10.3005,10.2349,10.2759,161000.0
2008-06-19 15:40:00,12.53,12.58,12.53,12.57,78100.0,10.2759,10.3169,10.2759,10.3087,78100.0
2008-06-19 15:45:00,12.57,12.58,12.48,12.5,245500.0,10.3087,10.3169,10.2349,10.2513,245500.0
2008-06-19 15:50:00,12.5,12.55,12.5,12.55,121000.0,10.2513,10.2923,10.2513,10.2923,121000.0
2008-06-19 15:55:00,12.55,12.6,12.53,12.57,391500.0,10.2923,10.3333,10.2759,10.3087,391500.0
2008-06-20 09:30:00,12.48,12.48,12.17,12.24,775200.0,10.2349,10.2349,9.9807,10.0381,775200.0
2008-06-20 09:35:00,12.24,12.39,12.23,12.37,115100.0,10.0381,10.1611,10.0299,10.1447,115100.0
2008-06-20 09:40:00,12.37,12.46,12.37,12.4,73000.0,10.1447,10.2185,10.1447,10.1693,73000.0
2008-06-20 09:45:00,12.4,12.44,12.35,12.43,158400.0,10.1693,10.2021,10.1283,10.1939,158400.0
2008-06-20 09:50:00,12.43,12.44,12.38,12.38,81100.0,10.1939,10.2021,10.1529,10.1529,81100.0
2008-06-20 09:55:00,12.39,12.39,12.22,12.24,258100.0,10.1611,10.1611,10.0217,10.0381,258100.0
2008-06-20 10:00:00,12.24,12.25,12.15,12.17,205500.0,10.0381,10.0463,9.9643,9.9807,205500.0
2008-06-20 10:05:00,12.17,12.29,12.14,12.27,226000.0,9.9807,10.0791,9.9561,10.0627,226000.0
2008-06-20 10:10:00,12.27,12.34,12.24,12.25,108400.0,10.0627,10.1201,10.0381,10.0463,108400.0
2008-06-20 10:15:00,12.24,12.36,12.2,12.34,163400.0,10.0381,10.1365,10.0053,10.1201,163400.0
2008-06-20 10:20:00,12.33,12.36,12.23,12.36,107600.0,10.1119,10.1365,10.0299,10.1365,107600.0
2008-06-20 10:25:00,12.36,12.44,12.31,12.41,123900.0,10.1365,10.2021,10.0955,10.1775,123900.0
2008-06-20 10:30:00,12.41,12.42,12.35,12.39,157100.0,10.1775,10.1857,10.1283,10.1611,157100.0
2008-06-20 10:35:00,12.39,12.41,12.32,12.32,57200.0,10.1611,10.1775,10.1037,10.1037,57200.0
2008-06-20 10:40:00,12.33,12.33,12.25,12.29,95300.0,10.1119,10.1119,10.0463,10.0791,95300.0
2008-06-20 10:45:00,12.29,12.31,12.24,12.28,66000.0,10.0791,10.0955,10.0381,10.0709,66000.0
2008-06-20 10:50:00,12.28,12.33,12.28,12.3,74300.0,10.0709,10.1119,10.0709,10.0873,74300.0
2008-06-20 10:55:00,12.3,12.33,12.27,12.28,148300.0,10.0873,10.1119,10.0627,10.0709,148300.0
2008-06-20 11:00:00,12.27,12.29,12.24,12.25,48900.0,10.0627,10.0791,10.0381,10.0463,48900.0
2008-06-20 11:05:00,12.25,12.35,12.23,12.33,68700.0,10.0463,10.1283,10.0299,10.1119,68700.0
2008-06-20 11:10:00,12.33,12.34,12.29,12.31,26700.0,10.1119,10.1201,10.0791,10.0955,26700.0
2008-06-20 11:15:00,12.31,12.36,12.3,12.35,35800.0,10.0955,10.1365,10.0873,10.1283,35800.0
2008-06-20 11:20:00,12.35,12.39,12.34,12.38,41600.0,10.1283,10.1611,10.1201,10.1529,41600.0
2008-06-20 11:25:00,12.39,12.39,12.33,12.34,51800.0,10.1611,10.1611,10.1119,10.1201,51800.0
2008-06-20 11:30:00,12.33,12.34,12.3,12.33,40800.0,10.1119,10.1201,10.0873,10.1119,40800.0
2008-06-20 11:35:00,12.33,12.35,12.31,12.32,17800.0,10.1119,10.1283,10.0955,10.1037,17800.0
2008-06-20 11:40:00,12.31,12.37,12.31,12.36,56600.0,10.0955,10.1447,10.0955,10.1365,56600.0
2008-06-20 11:45:00,12.36,12.37,12.3,12.3,53800.0,10.1365,10.1447,10.0873,10.0873,53800.0
2008-06-20 11:50:00,12.3,12.31,12.27,12.31,31900.0,10.0873,10.0955,10.0627,10.0955,31900.0
2008-06-20 11:55:00,12.3,12.34,12.28,12.32,38400.0,10.0873,10.1201,10.0709,10.1037,38400.0
2008-06-20 12:00:00,12.32,12.34,12.29,12.3,43700.0,10.1037,10.1201,10.0791,10.0873,43700.0
2008-06-20 12:05:00,12.3,12.32,12.3,12.3,13000.0,10.0873,10.1037,10.0873,10.0873,13000.0
2008-06-20 12:10:00,12.31,12.31,12.25,12.26,36200.0,10.0955,10.0955,10.0463,10.0545,36200.0
2008-06-20 12:15:00,12.27,12.31,12.26,12.27,52900.0,10.0627,10.0955,10.0545,10.0627,52900.0
2008-06-20 12:20:00,12.27,12.29,12.26,12.29,41800.0,10.0627,10.0791,10.0545,10.0791,41800.0
2008-06-20 12:25:00,12.29,12.34,12.28,12.34,54200.0,10.0791,10.1201,10.0709,10.1201,54200.0
2008-06-20 12:30:00,12.33,12.34,12.3,12.32,40700.0,10.1119,10.1201,10.0873,10.1037,40700.0
2008-06-20 12:35:00,12.31,12.34,12.31,12.33,23800.0,10.0955,10.1201,10.0955,10.1119,23800.0
2008-06-20 12:40:00,12.32,12.37,12.32,12.35,35100.0,10.1037,10.1447,10.1037,10.1283,35100.0
2008-06-20 12:45:00,12.35,12.36,12.32,12.33,20900.0,10.1283,10.1365,10.1037,10.1119,20900.0
2008-06-20 12:50:00,12.33,12.33,12.32,12.33,5400.0,10.1119,10.1119,10.1037,10.1119,5400.0
2008-06-20 12:55:00,12.33,12.38,12.3,12.38,224400.0,10.1119,10.1529,10.0873,10.1529,224400.0
2008-06-20 13:00:00,12.37,12.38,12.35,12.35,12900.0,10.1447,10.1529,10.1283,10.1283,12900.0
2008-06-20 13:05:00,12.36,12.4,12.35,12.39,30700.0,10.1365,10.1693,10.1283,10.1611,30700.0
2008-06-20 13:10:00,12.4,12.43,12.37,12.38,53100.0,10.1693,10.1939,10.1447,10.1529,53100.0
2008-06-20 13:15:00,12.37,12.4,12.35,12.37,43600.0,10.1447,10.1693,10.1283,10.1447,43600.0
2008-06-20 13:20:00,12.37,12.39,12.33,12.34,49500.0,10.1447,10.1611,10.1119,10.1201,49500.0
2008-06-20 13:25:00,12.35,12.36,12.29,12.33,144700.0,10.1283,10.1365,10.0791,10.1119,144700.0
2008-06-20 13:30:00,12.34,12.34,12.26,12.28,103700.0,10.1201,10.1201,10.0545,10.0709,103700.0
2008-06-20 13:35:00,12.29,12.29,12.26,12.26,31300.0,10.0791,10.0791,10.0545,10.0545,31300.0
2008-06-20 13:40:00,12.27,12.28,12.23,12.23,31200.0,10.0627,10.0709,10.0299,10.0299,31200.0
2008-06-20 13:45:00,12.22,12.24,12.22,12.23,27800.0,10.0217,10.0381,10.0217,10.0299,27800.0
2008-06-20 13:50:00,12.23,12.24,12.22,12.22,36800.0,10.0299,10.0381,10.0217,10.0217,36800.0
2008-06-20 13:55:00,12.22,12.25,12.22,12.25,51700.0,10.0217,10.0463,10.0217,10.0463,51700.0
2008-06-20 14:00:00,12.25,12.25,12.21,12.23,54100.0,10.0463,10.0463,10.0135,10.0299,54100.0
2008-06-20 14:05:00,12.24,12.27,12.23,12.26,100200.0,10.0381,10.0627,10.0299,10.0545,100200.0
2008-06-20 14:10:00,12.27,12.27,12.21,12.21,96800.0,10.0627,10.0627,10.0135,10.0135,96800.0
2008-06-20 14:15:00,12.21,12.22,12.19,12.2,55100.0,10.0135,10.0217,9.9971,10.0053,55100.0
2008-06-20 14:20:00,12.21,12.21,12.16,12.19,59000.0,10.0135,10.0135,9.9725,9.9971,59000.0
2008-06-20 14:25:00,12.19,12.19,12.14,12.15,106100.0,9.9971,9.9971,9.9561,9.9643,106100.0
2008-06-20 14:30:00,12.15,12.16,12.11,12.15,142400.0,9.9643,9.9725,9.9315,9.9643,142400.0
2008-06-20 14:35:00,12.15,12.16,12.13,12.16,135000.0,9.9643,9.9725,9.9479,9.9725,135000.0
2008-06-20 14:40:00,12.15,12.16,12.13,12.15,52500.0,9.9643,9.9725,9.9479,9.9643,52500.0
2008-06-20 14:45:00,12.15,12.15,12.12,12.14,52800.0,9.9643,9.9643,9.9397,9.9561,52800.0
2008-06-20 14:50:00,12.14,12.15,12.1,12.14,54400.0,9.9561,9.9643,9.9233,9.9561,54400.0
2008-06-20 14:55:00,12.14,12.16,12.12,12.14,113700.0,9.9561,9.9725,9.9397,9.9561,113700.0
2008-06-20 15:00:00,12.14,12.16,12.1,12.1,35300.0,9.9561,9.9725,9.9233,9.9233,35300.0
2008-06-20 15:05:00,12.1,12.17,12.1,12.13,92500.0,9.9233,9.9807,9.9233,9.9479,92500.0
2008-06-20 15:10:00,12.13,12.19,12.12,12.15,77100.0,9.9479,9.9971,9.9397,9.9643,77100.0
2008-06-20 15:15:00,12.14,12.15,12.13,12.14,41400.0,9.9561,9.9643,9.9479,9.9561,41400.0
2008-06-20 15:20:00,12.14,12.2,12.14,12.16,118700.0,9.9561,10.0053,9.9561,9.9725,118700.0
2008-06-20 15:25:00,12.16,12.2,12.12,12.17,170800.0,9.9725,10.0053,9.9397,9.9807,170800.0
2008-06-20 15:30:00,12.17,12.2,12.15,12.18,69000.0,9.9807,10.0053,9.9643,9.9889,69000.0
2008-06-20 15:35:00,12.17,12.17,12.13,12.15,77900.0,9.9807,9.9807,9.9479,9.9643,77900.0
2008-06-20 15:40:00,12.15,12.21,12.12,12.2,225900.0,9.9643,10.0135,9.9397,10.0053,225900.0
2008-06-20 15:45:00,12.21,12.22,12.17,12.21,167700.0,10.0135,10.0217,9.9807,10.0135,167700.0
2008-06-20 15:50:00,12.2,12.23,12.2,12.21,124600.0,10.0053,10.0299,10.0053,10.0135,124600.0
2008-06-20 15:55:00,12.21,12.22,12.18,12.21,176500.0,10.0135,10.0217,9.9889,10.0135,176500.0
2008-06-23 09:30:00,12.23,12.35,12.21,12.23,68000.0,10.0299,10.1283,10.0135,10.0299,68000.0
2008-06-23 09:35:00,12.21,12.25,12.14,12.19,75200.0,10.0135,10.0463,9.9561,9.9971,75200.0
2008-06-23 09:40:00,12.17,12.19,12.08,12.15,63300.0,9.9807,9.9971,9.9069,9.9643,63300.0
2008-06-23 09:45:00,12.13,12.15,12.0,12.02,134700.0,9.9479,9.9643,9.8413,9.8577,134700.0
2008-06-23 09:50:00,12.02,12.05,12.0,12.02,236700.0,9.8577,9.8823,9.8413,9.8577,236700.0
2008-06-23 09:55:00,12.02,12.04,11.97,12.04,244900.0,9.8577,9.8741,9.8167,9.8741,244900.0
2008-06-23 10:00:00,12.03,12.04,12.0,12.01,150500.0,9.8659,9.8741,9.8413,9.8495,150500.0
2008-06-23 10:05:00,12.02,12.09,12.0,12.06,96900.0,9.8577,9.9151,9.8413,9.8905,96900.0
2008-06-23 10:10:00,12.06,12.07,12.0,12.0,99400.0,9.8905,9.8987,9.8413,9.8413,99400.0
2008-06-23 10:15:00,12.01,12.01,11.94,11.99,134400.0,9.8495,9.8495,9.7921,9.8331,134400.0
2008-06-23 10:20:00,11.99,12.01,11.97,12.01,190100.0,9.8331,9.8495,9.8167,9.8495,190100.0
2008-06-23 10:25:00,12.0,12.02,12.0,12.02,64800.0,9.8413,9.8577,9.8413,9.8577,64800.0
2008-06-23 10:30:00,12.01,12.06,12.0,12.06,135300.0,9.8495,9.8905,9.8413,9.8905,135300.0
2008-06-23 10:35:00,12.05,12.06,11.99,12.01,95200.0,9.8823,9.8905,9.8331,9.8495,95200.0
2008-06-23 10:40:00,12.01,12.04,12.01,12.02,133500.0,9.8495,9.8741,9.8495,9.8577,133500.0
2008-06-23 10:45:00,12.02,12.04,11.98,12.01,109200.0,9.8577,9.8741,9.8249,9.8495,109200.0
2008-06-23 10:50:00,12.01,12.02,11.98,12.0,112300.0,9.8495,9.8577,9.8249,9.8413,112300.0
2008-06-23 10:55:00,12.0,12.02,11.94,11.94,140300.0,9.8413,9.8577,9.7921,9.7921,140300.0
2008-06-23 11:00:00,11.94,11.98,11.92,11.94,132200.0,9.7921,9.8249,9.7757,9.7921,132200.0
2008-06-23 11:05:00,11.94,11.97,11.9,11.93,126000.0,9.7921,9.8167,9.7593,9.7839,126000.0
2008-06-23 11:10:00,11.93,12.03,11.91,12.02,121200.0,9.7839,9.8659,9.7675,9.8577,121200.0
2008-06-23 11:15:00,12.01,12.07,11.97,11.98,106600.0,9.8495,9.8987,9.8167,9.8249,106600.0
2008-06-23 11:20:00,11.98,12.01,11.93,11.94,109400.0,9.8249,9.8495,9.7839,9.7921,109400.0
2008-06-23 11:25:00,11.93,12.0,11.91,11.95,131800.0,9.7839,9.8413,9.7675,9.8003,131800.0
2008-06-23 11:30:00,11.95,11.97,11.89,11.89,50900.0,9.8003,9.8167,9.7511,9.7511,50900.0
2008-06-23 11:35:00,11.88,11.93,11.84,11.86,176200.0,9.7429,9.7839,9.7101,9.7265,176200.0
2008-06-23 11:40:00,11.86,11.88,11.81,11.82,72200.0,9.7265,9.7429,9.6855,9.6937,72200.0
2008-06-23 11:45:00,11.83,11.86,11.8,11.84,89300.0,9.7019,9.7265,9.6773,9.7101,89300.0
2008-06-23 11:50:00,11.84,11.93,11.82,11.88,167500.0,9.7101,9.7839,9.6937,9.7429,167500.0
2008-06-23 11:55:00,11.88,11.95,11.88,11.94,84000.0,9.7429,9.8003,9.7429,9.7921,84000.0
2008-06-23 12:00:00,11.94,11.98,11.94,11.94,47600.0,9.7921,9.8249,9.7921,9.7921,47600.0
2008-06-23 12:05:00,11.94,11.94,11.89,11.92,70300.0,9.7921,9.7921,9.7511,9.7757,70300.0
2008-06-23 12:10:00,11.92,11.92,11.86,11.87,29200.0,9.7757,9.7757,9.7265,9.7347,29200.0
2008-06-23 12:15:00,11.88,11.9,11.83,11.87,84800.0,9.7429,9.7593,9.7019,9.7347,84800.0
2008-06-23 12:20:00,11.87,11.93,11.87,11.91,123900.0,9.7347,9.7839,9.7347,9.7675,123900.0
2008-06-23 12:25:00,11.9,11.9,11.84,11.84,234100.0,9.7593,9.7593,9.7101,9.7101,234100.0
2008-06-23 12:30:00,11.84,11.89,11.84,11.88,78900.0,9.7101,9.7511,9.7101,9.7429,78900.0
2008-06-23 12:35:00,11.88,11.89,11.88,11.89,23900.0,9.7429,9.7511,9.7429,9.7511,23900.0
2008-06-23 12:40:00,11.88,11.9,11.86,11.86,70400.0,9.7429,9.7593,9.7265,9.7265,70400.0
2008-06-23 12:45:00,11.86,11.86,11.81,11.82,47700.0,9.7265,9.7265,9.6855,9.6937,47700.0
2008-06-23 12:50:00,11.82,11.83,11.78,11.82,36300.0,9.6937,9.7019,9.6609,9.6937,36300.0
2008-06-23 12:55:00,11.81,11.84,11.78,11.83,42900.0,9.6855,9.7101,9.6609,9.7019,42900.0
2008-06-23 13:00:00,11.83,11.86,11.83,11.85,23200.0,9.7019,9.7265,9.7019,9.7183,23200.0
2008-06-23 13:05:00,11.85,11.91,11.85,11.9,74900.0,9.7183,9.7675,9.7183,9.7593,74900.0
2008-06-23 13:10:00,11.9,11.91,11.85,11.85,54200.0,9.7593,9.7675,9.7183,9.7183,54200.0
2008-06-23 13:15:00,11.85,11.86,11.85,11.85,21700.0,9.7183,9.7265,9.7183,9.7183,21700.0
2008-06-23 13:20:00,11.85,11.89,11.85,11.87,47200.0,9.7183,9.7511,9.7183,9.7347,47200.0
2008-06-23 13:25:00,11.86,11.88,11.86,11.87,18900.0,9.7265,9.7429,9.7265,9.7347,18900.0
2008-06-23 13:30:00,11.87,11.87,11.85,11.85,18500.0,9.7347,9.7347,9.7183,9.7183,18500.0
2008-06-23 13:35:00,11.85,11.87,11.85,11.85,24100.0,9.7183,9.7347,9.7183,9.7183,24100.0
2008-06-23 13:40:00,11.85,11.87,11.85,11.85,56400.0,9.7183,9.7347,9.7183,9.7183,56400.0
2008-06-23 13:45:00,11.85,11.88,11.84,11.88,30200.0,9.7183,9.7429,9.7101,9.7429,30200.0
2008-06-23 13:50:00,11.87,11.99,11.87,11.94,107700.0,9.7347,9.8331,9.7347,9.7921,107700.0
2008-06-23 13:55:00,11.94,11.97,11.9,11.95,79700.0,9.7921,9.8167,9.7593,9.8003,79700.0
2008-06-23 14:00:00,11.95,11.98,11.93,11.94,43000.0,9.8003,9.8249,9.7839,9.7921,43000.0
2008-06-23 14:05:00,11.94,11.98,11.92,11.93,41700.0,9.7921,9.8249,9.7757,9.7839,41700.0
2008-06-23 14:10:00,11.92,11.95,11.91,11.95,26600.0,9.7757,9.8003,9.7675,9.8003,26600.0
2008-06-23 14:15:00,11.95,12.0,11.94,12.0,51700.0,9.8003,9.8413,9.7921,9.8413,51700.0
2008-06-23 14:20:00,11.99,11.99,11.95,11.96,37300.0,9.8331,9.8331,9.8003,9.8085,37300.0
2008-06-23 14:25:00,11.96,11.98,11.91,11.92,47000.0,9.8085,9.8249,9.7675,9.7757,47000.0
2008-06-23 14:30:00,11.93,11.93,11.88,11.92,31700.0,9.7839,9.7839,9.7429,9.7757,31700.0
2008-06-23 14:35:00,11.92,11.92,11.88,11.88,36900.0,9.7757,9.7757,9.7429,9.7429,36900.0
2008-06-23 14:40:00,11.89,11.89,11.84,11.84,28900.0,9.7511,9.7511,9.7101,9.7101,28900.0
2008-06-23 14:45:00,11.84,11.85,11.8,11.81,37500.0,9.7101,9.7183,9.6773,9.6855,37500.0
2008-06-23 14:50:00,11.82,11.83,11.79,11.81,39100.0,9.6937,9.7019,9.6691,9.6855,39100.0
2008-06-23 14:55:00,11.8,11.82,11.79,11.79,36800.0,9.6773,9.6937,9.6691,9.6691,36800.0
2008-06-23 15:00:00,11.79,11.79,11.75,11.75,49900.0,9.6691,9.6691,9.6363,9.6363,49900.0
2008-06-23 15:05:00,11.75,11.77,11.73,11.74,55100.0,9.6363,9.6527,9.6199,9.6281,55100.0
2008-06-23 15:10:00,11.74,11.76,11.73,11.74,41200.0,9.6281,9.6445,9.6199,9.6281,41200.0
2008-06-23 15:15:00,11.74,11.76,11.71,11.72,54700.0,9.6281,9.6445,9.6035,9.6117,54700.0
2008-06-23 15:20:00,11.72,11.73,11.71,11.73,49000.0,9.6117,9.6199,9.6035,9.6199,49000.0
2008-06-23 15:25:00,11.73,11.74,11.7,11.72,102900.0,9.6199,9.6281,9.5953,9.6117,102900.0
2008-06-23 15:30:00,11.72,11.73,11.71,11.73,36800.0,9.6117,9.6199,9.6035,9.6199,36800.0
2008-06-23 15:35:00,11.72,11.75,11.71,11.75,43400.0,9.6117,9.6363,9.6035,9.6363,43400.0
2008-06-23 15:40:00,11.75,11.79,11.75,11.79,116800.0,9.6363,9.6691,9.6363,9.6691,116800.0
2008-06-23 15:45:00,11.79,11.81,11.78,11.8,72700.0,9.6691,9.6855,9.6609,9.6773,72700.0
2008-06-23 15:50:00,11.8,11.82,11.77,11.82,246400.0,9.6773,9.6937,9.6527,9.6937,246400.0
2008-06-23 15:55:00,11.81,11.82,11.76,11.77,245900.0,9.6855,9.6937,9.6445,9.6527,245900.0
2008-06-24 09:30:00,12.39,12.39,11.79,11.93,134300.0,10.1611,10.1611,9.6691,9.7839,134300.0
2008-06-24 09:35:00,11.92,12.09,11.82,11.93,112900.0,9.7757,9.9151,9.6937,9.7839,112900.0
2008-06-24 09:40:00,11.93,11.94,11.76,11.81,80800.0,9.7839,9.7921,9.6445,9.6855,80800.0
2008-06-24 09:45:00,11.83,11.84,11.75,11.76,71900.0,9.7019,9.7101,9.6363,9.6445,71900.0
2008-06-24 09:50:00,11.76,11.78,11.65,11.72,147200.0,9.6445,9.6609,9.5542,9.6117,147200.0
2008-06-24 09:55:00,11.72,11.73,11.63,11.63,178900.0,9.6117,9.6199,9.5378,9.5378,178900.0
2008-06-24 10:00:00,11.63,11.74,11.6,11.74,174100.0,9.5378,9.6281,9.5132,9.6281,174100.0
2008-06-24 10:05:00,11.74,11.8,11.72,11.78,121400.0,9.6281,9.6773,9.6117,9.6609,121400.0
2008-06-24 10:10:00,11.79,11.88,11.78,11.87,134300.0,9.6691,9.7429,9.6609,9.7347,134300.0
2008-06-24 10:15:00,11.87,11.98,11.87,11.94,175300.0,9.7347,9.8249,9.7347,9.7921,175300.0
2008-06-24 10:20:00,11.94,11.96,11.82,11.87,81300.0,9.7921,9.8085,9.6937,9.7347,81300.0
2008-06-24 10:25:00,11.88,11.91,11.87,11.91,75600.0,9.7429,9.7675,9.7347,9.7675,75600.0
2008-06-24 10:30:00,11.91,11.95,11.89,11.91,116700.0,9.7675,9.8003,9.7511,9.7675,116700.0
2008-06-24 10:35:00,11.91,11.91,11.88,11.9,42900.0,9.7675,9.7675,9.7429,9.7593,42900.0
2008-06-24 10:40:00,11.9,11.91,11.88,11.91,59600.0,9.7593,9.7675,9.7429,9.7675,59600.0
2008-06-24 10:45:00,11.91,12.08,11.91,12.06,118800.0,9.7675,9.9069,9.7675,9.8905,118800.0
2008-06-24 10:50:00,12.06,12.13,12.03,12.13,83800.0,9.8905,9.9479,9.8659,9.9479,83800.0
2008-06-24 10:55:00,12.13,12.24,12.13,12.24,108800.0,9.9479,10.0381,9.9479,10.0381,108800.0
2008-06-24 11:00:00,12.23,12.28,12.22,12.27,120500.0,10.0299,10.0709,10.0217,10.0627,120500.0
2008-06-24 11:05:00,12.27,12.33,12.26,12.33,90200.0,10.0627,10.1119,10.0545,10.1119,90200.0
2008-06-24 11:10:00,12.32,12.33,12.25,12.3,145700.0,10.1037,10.1119,10.0463,10.0873,145700.0
2008-06-24 11:15:00,12.29,12.43,12.29,12.41,145900.0,10.0791,10.1939,10.0791,10.1775,145900.0
2008-06-24 11:20:00,12.41,12.42,12.38,12.4,82100.0,10.1775,10.1857,10.1529,10.1693,82100.0
2008-06-24 11:25:00,12.4,12.47,12.39,12.45,232500.0,10.1693,10.2267,10.1611,10.2103,232500.0
2008-06-24 11:30:00,12.45,12.46,12.42,12.44,113700.0,10.2103,10.2185,10.1857,10.2021,113700.0
2008-06-24 11:35:00,12.43,12.56,12.42,12.49,146700.0,10.1939,10.3005,10.1857,10.2431,146700.0
2008-06-24 11:40:00,12.49,12.62,12.49,12.6,170300.0,10.2431,10.3497,10.2431,10.3333,170300.0
2008-06-24 11:45:00,12.6,12.74,12.6,12.72,255000.0,10.3333,10.4482,10.3333,10.4318,255000.0
2008-06-24 11:50:00,12.72,12.91,12.69,12.9,356400.0,10.4318,10.5876,10.4072,10.5794,356400.0
2008-06-24 11:55:00,12.9,13.02,12.88,13.0,259000.0,10.5794,10.6778,10.563,10.6614,259000.0
2008-06-24 12:00:00,12.99,13.07,12.97,13.06,173600.0,10.6532,10.7188,10.6368,10.7106,173600.0
2008-06-24 12:05:00,13.06,13.19,13.04,13.18,257700.0,10.7106,10.8172,10.6942,10.809,257700.0
2008-06-24 12:10:00,13.18,13.28,13.18,13.24,159200.0,10.809,10.891,10.809,10.8582,159200.0
2008-06-24 12:15:00,13.24,13.27,13.13,13.16,295900.0,10.8582,10.8828,10.768,10.7926,295900.0
2008-06-24 12:20:00,13.15,13.22,13.1,13.18,292400.0,10.7844,10.8418,10.7434,10.809,292400.0
2008-06-24 12:25:00,13.17,13.28,13.15,13.2,253500.0,10.8008,10.891,10.7844,10.8254,253500.0
2008-06-24 12:30:00,13.19,13.27,13.18,13.26,328900.0,10.8172,10.8828,10.809,10.8746,328900.0
2008-06-24 12:35:00,13.26,13.32,13.21,13.23,176500.0,10.8746,10.9238,10.8336,10.85,176500.0
2008-06-24 12:40:00,13.23,13.23,13.17,13.17,104200.0,10.85,10.85,10.8008,10.8008,104200.0
2008-06-24 12:45:00,13.18,13.18,13.1,13.12,180600.0,10.809,10.809,10.7434,10.7598,180600.0
2008-06-24 12:50:00,13.12,13.13,13.0,13.02,180700.0,10.7598,10.768,10.6614,10.6778,180700.0
2008-06-24 12:55:00,13.02,13.07,12.99,13.03,236500.0,10.6778,10.7188,10.6532,10.686,236500.0
2008-06-24 13:00:00,13.04,13.11,13.02,13.06,142000.0,10.6942,10.7516,10.6778,10.7106,142000.0
2008-06-24 13:05:00,13.06,13.06,12.97,13.0,134700.0,10.7106,10.7106,10.6368,10.6614,134700.0
2008-06-24 13:10:00,13.01,13.03,12.95,13.0,205900.0,10.6696,10.686,10.6204,10.6614,205900.0
2008-06-24 13:15:00,13.0,13.0,12.87,12.93,219200.0,10.6614,10.6614,10.5548,10.604,219200.0
2008-06-24 13:20:00,12.93,13.0,12.9,13.0,127400.0,10.604,10.6614,10.5794,10.6614,127400.0
2008-06-24 13:25:00,12.99,13.0,12.87,12.87,144700.0,10.6532,10.6614,10.5548,10.5548,144700.0
2008-06-24 13:30:00,12.87,12.87,12.74,12.78,231500.0,10.5548,10.5548,10.4482,10.481,231500.0
2008-06-24 13:35:00,12.77,12.82,12.76,12.8,183800.0,10.4728,10.5138,10.4646,10.4974,183800.0
2008-06-24 13:40:00,12.79,12.8,12.69,12.78,145800.0,10.4892,10.4974,10.4072,10.481,145800.0
2008-06-24 13:45:00,12.77,12.88,12.72,12.87,151000.0,10.4728,10.563,10.4318,10.5548,151000.0
2008-06-24 13:50:00,12.87,12.87,12.81,12.81,122300.0,10.5548,10.5548,10.5056,10.5056,122300.0
2008-06-24 13:55:00,12.81,12.84,12.79,12.82,138700.0,10.5056,10.5302,10.4892,10.5138,138700.0
2008-06-24 14:00:00,12.82,12.89,12.81,12.88,175400.0,10.5138,10.5712,10.5056,10.563,175400.0
2008-06-24 14:05:00,12.88,12.9,12.83,12.86,160400.0,10.563,10.5794,10.522,10.5466,160400.0
2008-06-24 14:10:00,12.87,12.88,12.81,12.82,181600.0,10.5548,10.563,10.5056,10.5138,181600.0
2008-06-24 14:15:00,12.82,12.84,12.8,12.8,119600.0,10.5138,10.5302,10.4974,10.4974,119600.0
2008-06-24 14:20:00,12.8,12.81,12.75,12.78,186000.0,10.4974,10.5056,10.4564,10.481,186000.0
2008-06-24 14:25:00,12.77,12.78,12.72,12.74,180000.0,10.4728,10.481,10.4318,10.4482,180000.0
2008-06-24 14:30:00,12.74,12.74,12.7,12.73,179900.0,10.4482,10.4482,10.4154,10.44,179900.0
2008-06-24 14:35:00,12.72,12.78,12.72,12.74,103100.0,10.4318,10.481,10.4318,10.4482,103100.0
2008-06-24 14:40:00,12.73,12.76,12.73,12.76,94200.0,10.44,10.4646,10.44,10.4646,94200.0
2008-06-24 14:45:00,12.76,12.78,12.59,12.6,250300.0,10.4646,10.481,10.3251,10.3333,250300.0
2008-06-24 14:50:00,12.6,12.62,12.57,12.6,163800.0,10.3333,10.3497,10.3087,10.3333,163800.0
2008-06-24 14:55:00,12.59,12.63,12.58,12.59,78600.0,10.3251,10.358,10.3169,10.3251,78600.0
2008-06-24 15:00:00,12.58,12.64,12.58,12.6,99300.0,10.3169,10.3662,10.3169,10.3333,99300.0
2008-06-24 15:05:00,12.6,12.6,12.53,12.55,158400.0,10.3333,10.3333,10.2759,10.2923,158400.0
2008-06-24 15:10:00,12.55,12.59,12.55,12.58,177800.0,10.2923,10.3251,10.2923,10.3169,177800.0
2008-06-24 15:15:00,12.58,12.68,12.57,12.64,242900.0,10.3169,10.399,10.3087,10.3662,242900.0
2008-06-24 15:20:00,12.64,12.68,12.64,12.65,118600.0,10.3662,10.399,10.3662,10.3744,118600.0
2008-06-24 15:25:00,12.66,12.68,12.65,12.68,233000.0,10.3826,10.399,10.3744,10.399,233000.0
2008-06-24 15:30:00,12.68,12.7,12.67,12.68,243700.0,10.399,10.4154,10.3908,10.399,243700.0
2008-06-24 15:35:00,12.69,12.76,12.68,12.68,436300.0,10.4072,10.4646,10.399,10.399,436300.0
2008-06-24 15:40:00,12.68,12.68,12.59,12.67,294300.0,10.399,10.399,10.3251,10.3908,294300.0
2008-06-24 15:45:00,12.66,12.67,12.58,12.61,231700.0,10.3826,10.3908,10.3169,10.3415,231700.0
2008-06-24 15:50:00,12.61,12.62,12.59,12.62,185800.0,10.3415,10.3497,10.3251,10.3497,185800.0
2008-06-24 15:55:00,12.61,12.63,12.58,12.63,221500.0,10.3415,10.358,10.3169,10.358,221500.0
2008-06-25 09:30:00,12.83,12.83,12.57,12.68,99100.0,10.522,10.522,10.3087,10.399,99100.0
2008-06-25 09:35:00,12.67,12.87,12.63,12.84,68800.0,10.3908,10.5548,10.358,10.5302,68800.0
2008-06-25 09:40:00,12.84,12.93,12.82,12.85,73500.0,10.5302,10.604,10.5138,10.5384,73500.0
2008-06-25 09:45:00,12.85,12.89,12.77,12.83,87000.0,10.5384,10.5712,10.4728,10.522,87000.0
2008-06-25 09:50:00,12.82,12.84,12.77,12.83,70400.0,10.5138,10.5302,10.4728,10.522,70400.0
2008-06-25 09:55:00,12.84,12.86,12.8,12.82,56300.0,10.5302,10.5466,10.4974,10.5138,56300.0
2008-06-25 10:00:00,12.81,13.0,12.81,12.91,188500.0,10.5056,10.6614,10.5056,10.5876,188500.0
2008-06-25 10:05:00,12.92,12.92,12.86,12.89,131400.0,10.5958,10.5958,10.5466,10.5712,131400.0
2008-06-25 10:10:00,12.9,12.9,12.81,12.85,84700.0,10.5794,10.5794,10.5056,10.5384,84700.0
2008-06-25 10:15:00,12.85,12.96,12.84,12.93,88900.0,10.5384,10.6286,10.5302,10.604,88900.0
2008-06-25 10:20:00,12.92,12.98,12.92,12.95,89400.0,10.5958,10.645,10.5958,10.6204,89400.0
2008-06-25 10:25:00,12.95,13.06,12.95,13.06,109900.0,10.6204,10.7106,10.6204,10.7106,109900.0
2008-06-25 10:30:00,13.06,13.08,13.03,13.06,87700.0,10.7106,10.727,10.686,10.7106,87700.0
2008-06-25 10:35:00,13.06,13.16,13.05,13.11,153800.0,10.7106,10.7926,10.7024,10.7516,153800.0
2008-06-25 10:40:00,13.11,13.15,13.09,13.14,43400.0,10.7516,10.7844,10.7352,10.7762,43400.0
2008-06-25 10:45:00,13.15,13.22,13.14,13.18,113100.0,10.7844,10.8418,10.7762,10.809,113100.0
2008-06-25 10:50:00,13.18,13.27,13.15,13.24,146000.0,10.809,10.8828,10.7844,10.8582,146000.0
2008-06-25 10:55:00,13.23,13.32,13.21,13.27,184800.0,10.85,10.9238,10.8336,10.8828,184800.0
2008-06-25 11:00:00,13.27,13.36,13.24,13.34,91500.0,10.8828,10.9566,10.8582,10.9402,91500.0
2008-06-25 11:05:00,13.34,13.34,13.31,13.33,76700.0,10.9402,10.9402,10.9156,10.932,76700.0
2008-06-25 11:10:00,13.32,13.33,13.15,13.17,69900.0,10.9238,10.932,10.7844,10.8008,69900.0
2008-06-25 11:15:00,13.16,13.23,13.16,13.22,63700.0,10.7926,10.85,10.7926,10.8418,63700.0
2008-06-25 11:20:00,13.22,13.29,13.21,13.28,61600.0,10.8418,10.8992,10.8336,10.891,61600.0
2008-06-25 11:25:00,13.28,13.28,13.21,13.21,53400.0,10.891,10.891,10.8336,10.8336,53400.0
2008-06-25 11:30:00,13.22,13.22,13.03,13.06,218000.0,10.8418,10.8418,10.686,10.7106,218000.0
2008-06-25 11:35:00,13.07,13.1,13.04,13.09,151500.0,10.7188,10.7434,10.6942,10.7352,151500.0
2008-06-25 11:40:00,13.09,13.1,13.02,13.03,113400.0,10.7352,10.7434,10.6778,10.686,113400.0
2008-06-25 11:45:00,13.03,13.03,12.87,12.88,145700.0,10.686,10.686,10.5548,10.563,145700.0
2008-06-25 11:50:00,12.88,13.0,12.88,12.96,71800.0,10.563,10.6614,10.563,10.6286,71800.0
2008-06-25 11:55:00,12.97,13.05,12.96,13.01,69300.0,10.6368,10.7024,10.6286,10.6696,69300.0
2008-06-25 12:00:00,13.0,13.01,12.95,12.95,24600.0,10.6614,10.6696,10.6204,10.6204,24600.0
2008-06-25 12:05:00,12.95,12.96,12.91,12.91,26500.0,10.6204,10.6286,10.5876,10.5876,26500.0
2008-06-25 12:10:00,12.91,12.93,12.9,12.93,41000.0,10.5876,10.604,10.5794,10.604,41000.0
2008-06-25 12:15:00,12.93,13.0,12.93,12.99,34000.0,10.604,10.6614,10.604,10.6532,34000.0
2008-06-25 12:20:00,12.98,13.07,12.98,13.07,35500.0,10.645,10.7188,10.645,10.7188,35500.0
2008-06-25 12:25:00,13.07,13.08,12.97,13.01,56800.0,10.7188,10.727,10.6368,10.6696,56800.0
2008-06-25 12:30:00,13.0,13.03,12.96,13.0,59200.0,10.6614,10.686,10.6286,10.6614,59200.0
2008-06-25 12:35:00,13.0,13.01,12.99,13.01,9000.0,10.6614,10.6696,10.6532,10.6696,9000.0
2008-06-25 12:40:00,13.01,13.01,12.97,12.99,22200.0,10.6696,10.6696,10.6368,10.6532,22200.0
2008-06-25 12:45:00,12.99,12.99,12.93,12.95,26400.0,10.6532,10.6532,10.604,10.6204,26400.0
2008-06-25 12:50:00,12.95,12.99,12.93,12.94,23900.0,10.6204,10.6532,10.604,10.6122,23900.0
2008-06-25 12:55:00,12.94,12.94,12.91,12.93,26600.0,10.6122,10.6122,10.5876,10.604,26600.0
2008-06-25 13:00:00,12.93,12.95,12.9,12.92,39400.0,10.604,10.6204,10.5794,10.5958,39400.0
2008-06-25 13:05:00,12.93,12.94,12.87,12.88,32800.0,10.604,10.6122,10.5548,10.563,32800.0
2008-06-25 13:10:00,12.87,12.92,12.85,12.9,29100.0,10.5548,10.5958,10.5384,10.5794,29100.0
2008-06-25 13:15:00,12.9,12.92,12.89,12.92,19200.0,10.5794,10.5958,10.5712,10.5958,19200.0
2008-06-25 13:20:00,12.92,12.92,12.89,12.89,23100.0,10.5958,10.5958,10.5712,10.5712,23100.0
2008-06-25 13:25:00,12.89,12.9,12.85,12.88,42800.0,10.5712,10.5794,10.5384,10.563,42800.0
2008-06-25 13:30:00,12.88,12.89,12.87,12.88,27200.0,10.563,10.5712,10.5548,10.563,27200.0
2008-06-25 13:35:00,12.88,12.91,12.87,12.91,20900.0,10.563,10.5876,10.5548,10.5876,20900.0
2008-06-25 13:40:00,12.91,12.96,12.91,12.95,38200.0,10.5876,10.6286,10.5876,10.6204,38200.0
2008-06-25 13:45:00,12.94,12.98,12.93,12.94,33200.0,10.6122,10.645,10.604,10.6122,33200.0
2008-06-25 13:50:00,12.94,12.95,12.86,12.88,48700.0,10.6122,10.6204,10.5466,10.563,48700.0
2008-06-25 13:55:00,12.88,12.88,12.85,12.85,32100.0,10.563,10.563,10.5384,10.5384,32100.0
2008-06-25 14:00:00,12.86,12.88,12.81,12.87,45200.0,10.5466,10.563,10.5056,10.5548,45200.0
2008-06-25 14:05:00,12.87,12.9,12.86,12.86,23700.0,10.5548,10.5794,10.5466,10.5466,23700.0
2008-06-25 14:10:00,12.85,12.92,12.68,12.71,244700.0,10.5384,10.5958,10.399,10.4236,244700.0
2008-06-25 14:15:00,12.71,12.81,12.68,12.76,228100.0,10.4236,10.5056,10.399,10.4646,228100.0
2008-06-25 14:20:00,12.76,12.77,12.64,12.7,204200.0,10.4646,10.4728,10.3662,10.4154,204200.0
2008-06-25 14:25:00,12.7,12.75,12.64,12.65,105800.0,10.4154,10.4564,10.3662,10.3744,105800.0
2008-06-25 14:30:00,12.64,12.67,12.59,12.65,138100.0,10.3662,10.3908,10.3251,10.3744,138100.0
2008-06-25 14:35:00,12.65,12.8,12.65,12.77,139300.0,10.3744,10.4974,10.3744,10.4728,139300.0
2008-06-25 14:40:00,12.76,12.78,12.66,12.74,107900.0,10.4646,10.481,10.3826,10.4482,107900.0
2008-06-25 14:45:00,12.74,12.75,12.63,12.75,85500.0,10.4482,10.4564,10.358,10.4564,85500.0
2008-06-25 14:50:00,12.75,12.84,12.72,12.79,140400.0,10.4564,10.5302,10.4318,10.4892,140400.0
2008-06-25 14:55:00,12.8,12.81,12.74,12.79,91600.0,10.4974,10.5056,10.4482,10.4892,91600.0
2008-06-25 15:00:00,12.78,12.89,12.75,12.88,91600.0,10.481,10.5712,10.4564,10.563,91600.0
2008-06-25 15:05:00,12.88,12.89,12.84,12.84,89300.0,10.563,10.5712,10.5302,10.5302,89300.0
2008-06-25 15:10:00,12.85,12.85,12.72,12.72,108100.0,10.5384,10.5384,10.4318,10.4318,108100.0
2008-06-25 15:15:00,12.73,12.74,12.69,12.69,89600.0,10.44,10.4482,10.4072,10.4072,89600.0
2008-06-25 15:20:00,12.69,12.7,12.55,12.65,129600.0,10.4072,10.4154,10.2923,10.3744,129600.0
2008-06-25 15:25:00,12.65,12.66,12.55,12.62,133100.0,10.3744,10.3826,10.2923,10.3497,133100.0
2008-06-25 15:30:00,12.62,12.63,12.5,12.5,168300.0,10.3497,10.358,10.2513,10.2513,168300.0
2008-06-25 15:35:00,12.5,12.53,12.46,12.51,215200.0,10.2513,10.2759,10.2185,10.2595,215200.0
2008-06-25 15:40:00,12.51,12.55,12.48,12.55,91800.0,10.2595,10.2923,10.2349,10.2923,91800.0
2008-06-25 15:45:00,12.54,12.54,12.47,12.48,151800.0,10.2841,10.2841,10.2267,10.2349,151800.0
2008-06-25 15:50:00,12.48,12.6,12.47,12.5,255600.0,10.2349,10.3333,10.2267,10.2513,255600.0
2008-06-25 15:55:00,12.5,12.52,12.39,12.52,791100.0,10.2513,10.2677,10.1611,10.2677,791100.0
2008-06-26 09:30:00,12.47,12.47,11.99,12.0,115600.0,10.2267,10.2267,9.8331,9.8413,115600.0
2008-06-26 09:35:00,12.0,12.13,11.98,12.03,153200.0,9.8413,9.9479,9.8249,9.8659,153200.0
2008-06-26 09:40:00,12.04,12.05,11.94,12.0,138700.0,9.8741,9.8823,9.7921,9.8413,138700.0
2008-06-26 09:45:00,12.0,12.0,11.8,11.85,106800.0,9.8413,9.8413,9.6773,9.7183,106800.0
2008-06-26 09:50:00,11.85,11.86,11.63,11.66,190100.0,9.7183,9.7265,9.5378,9.5624,190100.0
2008-06-26 09:55:00,11.67,11.72,11.6,11.67,262700.0,9.5706,9.6117,9.5132,9.5706,262700.0
2008-06-26 10:00:00,11.67,11.91,11.67,11.76,562300.0,9.5706,9.7675,9.5706,9.6445,562300.0
2008-06-26 10:05:00,11.76,11.92,11.75,11.81,243500.0,9.6445,9.7757,9.6363,9.6855,243500.0
2008-06-26 10:10:00,11.81,11.9,11.75,11.85,75800.0,9.6855,9.7593,9.6363,9.7183,75800.0
2008-06-26 10:15:00,11.85,11.85,11.71,11.71,247600.0,9.7183,9.7183,9.6035,9.6035,247600.0
2008-06-26 10:20:00,11.72,11.79,11.7,11.72,106600.0,9.6117,9.6691,9.5953,9.6117,106600.0
2008-06-26 10:25:00,11.72,11.89,11.72,11.87,113800.0,9.6117,9.7511,9.6117,9.7347,113800.0
2008-06-26 10:30:00,11.86,11.93,11.85,11.9,163600.0,9.7265,9.7839,9.7183,9.7593,163600.0
2008-06-26 10:35:00,11.9,11.95,11.88,11.91,142700.0,9.7593,9.8003,9.7429,9.7675,142700.0
2008-06-26 10:40:00,11.91,11.98,11.88,11.88,252400.0,9.7675,9.8249,9.7429,9.7429,252400.0
2008-06-26 10:45:00,11.89,11.95,11.8,11.95,202000.0,9.7511,9.8003,9.6773,9.8003,202000.0
2008-06-26 10:50:00,11.94,11.97,11.9,11.94,179600.0,9.7921,9.8167,9.7593,9.7921,179600.0
2008-06-26 10:55:00,11.94,11.96,11.89,11.93,143600.0,9.7921,9.8085,9.7511,9.7839,143600.0
2008-06-26 11:00:00,11.93,12.0,11.92,11.96,243700.0,9.7839,9.8413,9.7757,9.8085,243700.0
2008-06-26 11:05:00,11.96,12.01,11.96,12.0,137700.0,9.8085,9.8495,9.8085,9.8413,137700.0
2008-06-26 11:10:00,12.0,12.0,11.89,11.93,142600.0,9.8413,9.8413,9.7511,9.7839,142600.0
2008-06-26 11:15:00,11.93,11.96,11.83,11.83,124000.0,9.7839,9.8085,9.7019,9.7019,124000.0
2008-06-26 11:20:00,11.83,11.92,11.82,11.82,127400.0,9.7019,9.7757,9.6937,9.6937,127400.0
2008-06-26 11:25:00,11.83,11.93,11.81,11.83,170600.0,9.7019,9.7839,9.6855,9.7019,170600.0
2008-06-26 11:30:00,11.84,11.84,11.76,11.84,148300.0,9.7101,9.7101,9.6445,9.7101,148300.0
2008-06-26 11:35:00,11.84,11.85,11.81,11.84,130000.0,9.7101,9.7183,9.6855,9.7101,130000.0
2008-06-26 11:40:00,11.84,12.0,11.84,11.97,139700.0,9.7101,9.8413,9.7101,9.8167,139700.0
2008-06-26 11:45:00,11.97,11.99,11.95,11.96,203400.0,9.8167,9.8331,9.8003,9.8085,203400.0
2008-06-26 11:50:00,11.97,11.97,11.95,11.96,27600.0,9.8167,9.8167,9.8003,9.8085,27600.0
2008-06-26 11:55:00,11.96,12.03,11.95,12.03,128200.0,9.8085,9.8659,9.8003,9.8659,128200.0
2008-06-26 12:00:00,12.04,12.1,12.03,12.06,244900.0,9.8741,9.9233,9.8659,9.8905,244900.0
2008-06-26 12:05:00,12.06,12.07,12.0,12.03,72200.0,9.8905,9.8987,9.8413,9.8659,72200.0
2008-06-26 12:10:00,12.03,12.05,11.96,11.97,77900.0,9.8659,9.8823,9.8085,9.8167,77900.0
2008-06-26 12:15:00,11.97,11.99,11.95,11.98,40100.0,9.8167,9.8331,9.8003,9.8249,40100.0
2008-06-26 12:20:00,11.98,12.04,11.97,12.04,41600.0,9.8249,9.8741,9.8167,9.8741,41600.0
2008-06-26 12:25:00,12.04,12.05,11.94,11.94,27300.0,9.8741,9.8823,9.7921,9.7921,27300.0
2008-06-26 12:30:00,11.94,11.95,11.86,11.86,44100.0,9.7921,9.8003,9.7265,9.7265,44100.0
2008-06-26 12:35:00,11.87,11.87,11.78,11.82,59900.0,9.7347,9.7347,9.6609,9.6937,59900.0
2008-06-26 12:40:00,11.81,11.83,11.8,11.81,21200.0,9.6855,9.7019,9.6773,9.6855,21200.0
2008-06-26 12:45:00,11.81,11.83,11.76,11.78,53600.0,9.6855,9.7019,9.6445,9.6609,53600.0
2008-06-26 12:50:00,11.78,11.8,11.75,11.79,49700.0,9.6609,9.6773,9.6363,9.6691,49700.0
2008-06-26 12:55:00,11.79,11.87,11.79,11.85,38500.0,9.6691,9.7347,9.6691,9.7183,38500.0
2008-06-26 13:00:00,11.85,11.96,11.83,11.94,59100.0,9.7183,9.8085,9.7019,9.7921,59100.0
2008-06-26 13:05:00,11.94,11.96,11.89,11.95,71600.0,9.7921,9.8085,9.7511,9.8003,71600.0
2008-06-26 13:10:00,11.95,11.98,11.95,11.95,33400.0,9.8003,9.8249,9.8003,9.8003,33400.0
2008-06-26 13:15:00,11.96,12.01,11.95,12.01,57200.0,9.8085,9.8495,9.8003,9.8495,57200.0
2008-06-26 13:20:00,12.02,12.02,11.99,12.0,19100.0,9.8577,9.8577,9.8331,9.8413,19100.0
2008-06-26 13:25:00,11.99,12.02,11.98,12.01,57000.0,9.8331,9.8577,9.8249,9.8495,57000.0
2008-06-26 13:30:00,12.01,12.01,11.96,11.96,53500.0,9.8495,9.8495,9.8085,9.8085,53500.0
2008-06-26 13:35:00,11.96,11.96,11.93,11.94,94300.0,9.8085,9.8085,9.7839,9.7921,94300.0
2008-06-26 13:40:00,11.94,11.97,11.94,11.97,11600.0,9.7921,9.8167,9.7921,9.8167,11600.0
2008-06-26 13:45:00,11.97,12.03,11.97,12.02,36100.0,9.8167,9.8659,9.8167,9.8577,36100.0
2008-06-26 13:50:00,12.02,12.07,12.01,12.05,77800.0,9.8577,9.8987,9.8495,9.8823,77800.0
2008-06-26 13:55:00,12.05,12.07,11.99,12.0,97300.0,9.8823,9.8987,9.8331,9.8413,97300.0
2008-06-26 14:00:00,11.99,12.06,11.98,12.06,85800.0,9.8331,9.8905,9.8249,9.8905,85800.0
2008-06-26 14:05:00,12.06,12.11,12.03,12.08,203800.0,9.8905,9.9315,9.8659,9.9069,203800.0
2008-06-26 14:10:00,12.09,12.12,11.97,11.97,91900.0,9.9151,9.9397,9.8167,9.8167,91900.0
2008-06-26 14:15:00,11.98,12.02,11.92,11.93,89300.0,9.8249,9.8577,9.7757,9.7839,89300.0
2008-06-26 14:20:00,11.93,11.93,11.83,11.85,92100.0,9.7839,9.7839,9.7019,9.7183,92100.0
2008-06-26 14:25:00,11.85,11.9,11.8,11.88,131300.0,9.7183,9.7593,9.6773,9.7429,131300.0
2008-06-26 14:30:00,11.88,11.9,11.84,11.86,59400.0,9.7429,9.7593,9.7101,9.7265,59400.0
2008-06-26 14:35:00,11.86,11.94,11.85,11.89,74100.0,9.7265,9.7921,9.7183,9.7511,74100.0
2008-06-26 14:40:00,11.88,11.95,11.85,11.85,67900.0,9.7429,9.8003,9.7183,9.7183,67900.0
2008-06-26 14:45:00,11.84,11.86,11.8,11.83,109200.0,9.7101,9.7265,9.6773,9.7019,109200.0
2008-06-26 14:50:00,11.83,11.89,11.8,11.86,96100.0,9.7019,9.7511,9.6773,9.7265,96100.0
2008-06-26 14:55:00,11.86,11.92,11.84,11.89,95700.0,9.7265,9.7757,9.7101,9.7511,95700.0
2008-06-26 15:00:00,11.89,11.92,11.87,11.92,69400.0,9.7511,9.7757,9.7347,9.7757,69400.0
2008-06-26 15:05:00,11.91,11.92,11.88,11.89,52400.0,9.7675,9.7757,9.7429,9.7511,52400.0
2008-06-26 15:10:00,11.9,11.95,11.87,11.91,50100.0,9.7593,9.8003,9.7347,9.7675,50100.0
2008-06-26 15:15:00,11.92,11.99,11.92,11.94,76200.0,9.7757,9.8331,9.7757,9.7921,76200.0
2008-06-26 15:20:00,11.93,11.98,11.91,11.98,46900.0,9.7839,9.8249,9.7675,9.8249,46900.0
2008-06-26 15:25:00,11.98,12.01,11.97,11.98,73800.0,9.8249,9.8495,9.8167,9.8249,73800.0
2008-06-26 15:30:00,11.98,11.98,11.79,11.81,344300.0,9.8249,9.8249,9.6691,9.6855,344300.0
2008-06-26 15:35:00,11.81,11.91,11.79,11.86,223100.0,9.6855,9.7675,9.6691,9.7265,223100.0
2008-06-26 15:40:00,11.86,11.86,11.78,11.83,130600.0,9.7265,9.7265,9.6609,9.7019,130600.0
2008-06-26 15:45:00,11.83,11.88,11.77,11.88,149400.0,9.7019,9.7429,9.6527,9.7429,149400.0
2008-06-26 15:50:00,11.88,11.88,11.75,11.76,159000.0,9.7429,9.7429,9.6363,9.6445,159000.0
2008-06-26 15:55:00,11.76,11.86,11.75,11.81,136700.0,9.6445,9.7265,9.6363,9.6855,136700.0
2008-06-27 09:30:00,11.79,11.79,11.6,11.64,104700.0,9.6691,9.6691,9.5132,9.546,104700.0
2008-06-27 09:35:00,11.64,11.74,11.44,11.44,87800.0,9.546,9.6281,9.382,9.382,87800.0
2008-06-27 09:40:00,11.44,11.46,11.34,11.42,80400.0,9.382,9.3984,9.3,9.3656,80400.0
2008-06-27 09:45:00,11.42,11.49,11.36,11.44,101600.0,9.3656,9.423,9.3164,9.382,101600.0
2008-06-27 09:50:00,11.44,11.55,11.38,11.5,80900.0,9.382,9.4722,9.3328,9.4312,80900.0
2008-06-27 09:55:00,11.49,11.51,11.37,11.48,95100.0,9.423,9.4394,9.3246,9.4148,95100.0
2008-06-27 10:00:00,11.49,11.62,11.49,11.61,115200.0,9.423,9.5296,9.423,9.5214,115200.0
2008-06-27 10:05:00,11.62,11.73,11.61,11.7,157700.0,9.5296,9.6199,9.5214,9.5953,157700.0
2008-06-27 10:10:00,11.69,11.69,11.6,11.61,61900.0,9.587,9.587,9.5132,9.5214,61900.0
2008-06-27 10:15:00,11.61,11.68,11.6,11.68,137800.0,9.5214,9.5788,9.5132,9.5788,137800.0
2008-06-27 10:20:00,11.67,11.7,11.63,11.68,93300.0,9.5706,9.5953,9.5378,9.5788,93300.0
2008-06-27 10:25:00,11.68,11.71,11.61,11.62,64500.0,9.5788,9.6035,9.5214,9.5296,64500.0
2008-06-27 10:30:00,11.61,11.75,11.6,11.72,99400.0,9.5214,9.6363,9.5132,9.6117,99400.0
2008-06-27 10:35:00,11.71,11.76,11.69,11.72,108500.0,9.6035,9.6445,9.587,9.6117,108500.0
2008-06-27 10:40:00,11.72,11.72,11.63,11.67,72300.0,9.6117,9.6117,9.5378,9.5706,72300.0
2008-06-27 10:45:00,11.66,11.67,11.6,11.6,76500.0,9.5624,9.5706,9.5132,9.5132,76500.0
2008-06-27 10:50:00,11.6,11.61,11.53,11.53,101700.0,9.5132,9.5214,9.4558,9.4558,101700.0
2008-06-27 10:55:00,11.53,11.6,11.48,11.54,115800.0,9.4558,9.5132,9.4148,9.464,115800.0
2008-06-27 11:00:00,11.54,11.58,11.52,11.55,57000.0,9.464,9.4968,9.4476,9.4722,57000.0
2008-06-27 11:05:00,11.55,11.55,11.5,11.52,45100.0,9.4722,9.4722,9.4312,9.4476,45100.0
2008-06-27 11:10:00,11.52,11.57,11.5,11.56,39900.0,9.4476,9.4886,9.4312,9.4804,39900.0
2008-06-27 11:15:00,11.55,11.62,11.53,11.6,63100.0,9.4722,9.5296,9.4558,9.5132,63100.0
2008-06-27 11:20:00,11.6,11.61,11.58,11.59,62200.0,9.5132,9.5214,9.4968,9.505,62200.0
2008-06-27 11:25:00,11.6,11.67,11.55,11.65,58900.0,9.5132,9.5706,9.4722,9.5542,58900.0
2008-06-27 11:30:00,11.64,11.64,11.56,11.61,54700.0,9.546,9.546,9.4804,9.5214,54700.0
2008-06-27 11:35:00,11.61,11.65,11.6,11.63,49100.0,9.5214,9.5542,9.5132,9.5378,49100.0
2008-06-27 11:40:00,11.62,11.66,11.61,11.64,43600.0,9.5296,9.5624,9.5214,9.546,43600.0
2008-06-27 11:45:00,11.64,11.69,11.64,11.68,53600.0,9.546,9.587,9.546,9.5788,53600.0
2008-06-27 11:50:00,11.69,11.76,11.66,11.75,100000.0,9.587,9.6445,9.5624,9.6363,100000.0
2008-06-27 11:55:00,11.75,11.86,11.75,11.84,164700.0,9.6363,9.7265,9.6363,9.7101,164700.0
2008-06-27 12:00:00,11.83,11.85,11.8,11.81,59300.0,9.7019,9.7183,9.6773,9.6855,59300.0
2008-06-27 12:05:00,11.81,11.93,11.8,11.9,72400.0,9.6855,9.7839,9.6773,9.7593,72400.0
2008-06-27 12:10:00,11.9,12.0,11.85,11.9,199700.0,9.7593,9.8413,9.7183,9.7593,199700.0
2008-06-27 12:15:00,11.91,11.95,11.87,11.95,48700.0,9.7675,9.8003,9.7347,9.8003,48700.0
2008-06-27 12:20:00,11.96,12.06,11.96,12.01,143100.0,9.8085,9.8905,9.8085,9.8495,143100.0
2008-06-27 12:25:00,12.01,12.04,12.01,12.03,65800.0,9.8495,9.8741,9.8495,9.8659,65800.0
2008-06-27 12:30:00,12.03,12.04,12.0,12.03,116500.0,9.8659,9.8741,9.8413,9.8659,116500.0
2008-06-27 12:35:00,12.03,12.04,11.98,11.98,140000.0,9.8659,9.8741,9.8249,9.8249,140000.0
2008-06-27 12:40:00,11.98,11.98,11.89,11.92,59800.0,9.8249,9.8249,9.7511,9.7757,59800.0
2008-06-27 12:45:00,11.91,11.99,11.91,11.95,52800.0,9.7675,9.8331,9.7675,9.8003,52800.0
2008-06-27 12:50:00,11.96,11.96,11.92,11.94,80400.0,9.8085,9.8085,9.7757,9.7921,80400.0
2008-06-27 12:55:00,11.94,11.94,11.9,11.93,74200.0,9.7921,9.7921,9.7593,9.7839,74200.0
2008-06-27 13:00:00,11.92,11.93,11.82,11.83,45300.0,9.7757,9.7839,9.6937,9.7019,45300.0
2008-06-27 13:05:00,11.82,11.86,11.81,11.83,35200.0,9.6937,9.7265,9.6855,9.7019,35200.0
2008-06-27 13:10:00,11.83,11.83,11.73,11.75,80900.0,9.7019,9.7019,9.6199,9.6363,80900.0
2008-06-27 13:15:00,11.76,11.78,11.7,11.7,67500.0,9.6445,9.6609,9.5953,9.5953,67500.0
2008-06-27 13:20:00,11.71,11.75,11.69,11.74,78800.0,9.6035,9.6363,9.587,9.6281,78800.0
2008-06-27 13:25:00,11.74,11.75,11.68,11.68,30400.0,9.6281,9.6363,9.5788,9.5788,30400.0
2008-06-27 13:30:00,11.68,11.7,11.66,11.66,40700.0,9.5788,9.5953,9.5624,9.5624,40700.0
2008-06-27 13:35:00,11.67,11.68,11.55,11.57,113200.0,9.5706,9.5788,9.4722,9.4886,113200.0
2008-06-27 13:40:00,11.57,11.57,11.49,11.52,95100.0,9.4886,9.4886,9.423,9.4476,95100.0
2008-06-27 13:45:00,11.52,11.55,11.5,11.53,88900.0,9.4476,9.4722,9.4312,9.4558,88900.0
2008-06-27 13:50:00,11.53,11.58,11.53,11.56,100300.0,9.4558,9.4968,9.4558,9.4804,100300.0
2008-06-27 13:55:00,11.56,11.63,11.55,11.58,236400.0,9.4804,9.5378,9.4722,9.4968,236400.0
2008-06-27 14:00:00,11.58,11.6,11.54,11.6,107600.0,9.4968,9.5132,9.464,9.5132,107600.0
2008-06-27 14:05:00,11.6,11.63,11.58,11.58,140800.0,9.5132,9.5378,9.4968,9.4968,140800.0
2008-06-27 14:10:00,11.58,11.59,11.53,11.54,103700.0,9.4968,9.505,9.4558,9.464,103700.0
2008-06-27 14:15:00,11.54,11.63,11.53,11.55,155200.0,9.464,9.5378,9.4558,9.4722,155200.0
2008-06-27 14:20:00,11.55,11.57,11.49,11.57,140400.0,9.4722,9.4886,9.423,9.4886,140400.0
2008-06-27 14:25:00,11.57,11.69,11.55,11.68,98300.0,9.4886,9.587,9.4722,9.5788,98300.0
2008-06-27 14:30:00,11.68,11.74,11.68,11.72,60500.0,9.5788,9.6281,9.5788,9.6117,60500.0
2008-06-27 14:35:00,11.71,11.71,11.64,11.64,113100.0,9.6035,9.6035,9.546,9.546,113100.0
2008-06-27 14:40:00,11.64,11.66,11.61,11.61,84500.0,9.546,9.5624,9.5214,9.5214,84500.0
2008-06-27 14:45:00,11.6,11.62,11.58,11.6,104200.0,9.5132,9.5296,9.4968,9.5132,104200.0
2008-06-27 14:50:00,11.6,11.65,11.6,11.62,182000.0,9.5132,9.5542,9.5132,9.5296,182000.0
2008-06-27 14:55:00,11.63,11.64,11.61,11.62,153600.0,9.5378,9.546,9.5214,9.5296,153600.0
2008-06-27 15:00:00,11.63,11.63,11.59,11.6,112300.0,9.5378,9.5378,9.505,9.5132,112300.0
2008-06-27 15:05:00,11.59,11.64,11.56,11.63,106100.0,9.505,9.546,9.4804,9.5378,106100.0
2008-06-27 15:10:00,11.63,11.64,11.62,11.63,88600.0,9.5378,9.546,9.5296,9.5378,88600.0
2008-06-27 15:15:00,11.64,11.65,11.61,11.63,161500.0,9.546,9.5542,9.5214,9.5378,161500.0
2008-06-27 15:20:00,11.64,11.65,11.6,11.62,158500.0,9.546,9.5542,9.5132,9.5296,158500.0
2008-06-27 15:25:00,11.62,11.62,11.58,11.61,111000.0,9.5296,9.5296,9.4968,9.5214,111000.0
2008-06-27 15:30:00,11.62,11.63,11.58,11.63,99200.0,9.5296,9.5378,9.4968,9.5378,99200.0
2008-06-27 15:35:00,11.63,11.66,11.63,11.65,97400.0,9.5378,9.5624,9.5378,9.5542,97400.0
2008-06-27 15:40:00,11.65,11.66,11.61,11.63,170300.0,9.5542,9.5624,9.5214,9.5378,170300.0
2008-06-27 15:45:00,11.63,11.65,11.59,11.64,186300.0,9.5378,9.5542,9.505,9.546,186300.0
2008-06-27 15:50:00,11.65,11.65,11.57,11.58,207700.0,9.5542,9.5542,9.4886,9.4968,207700.0
2008-06-27 15:55:00,11.58,11.59,11.54,11.55,310600.0,9.4968,9.505,9.464,9.4722,310600.0
2008-06-30 09:30:00,11.57,11.57,11.38,11.39,94600.0,9.4886,9.4886,9.3328,9.341,94600.0
2008-06-30 09:35:00,11.4,11.43,11.35,11.4,89000.0,9.3492,9.3738,9.3082,9.3492,89000.0
2008-06-30 09:40:00,11.4,11.45,11.32,11.43,83100.0,9.3492,9.3902,9.2836,9.3738,83100.0
2008-06-30 09:45:00,11.43,11.45,11.28,11.31,117600.0,9.3738,9.3902,9.2508,9.2754,117600.0
2008-06-30 09:50:00,11.31,11.31,11.2,11.22,165300.0,9.2754,9.2754,9.1852,9.2016,165300.0
2008-06-30 09:55:00,11.22,11.24,11.15,11.17,92100.0,9.2016,9.218,9.1442,9.1606,92100.0
2008-06-30 10:00:00,11.17,11.24,11.16,11.2,145700.0,9.1606,9.218,9.1524,9.1852,145700.0
2008-06-30 10:05:00,11.19,11.25,11.19,11.24,72400.0,9.177,9.2262,9.177,9.218,72400.0
2008-06-30 10:10:00,11.24,11.29,11.24,11.28,83700.0,9.218,9.259,9.218,9.2508,83700.0
2008-06-30 10:15:00,11.28,11.32,11.21,11.24,122100.0,9.2508,9.2836,9.1934,9.218,122100.0
2008-06-30 10:20:00,11.23,11.25,11.17,11.19,145200.0,9.2098,9.2262,9.1606,9.177,145200.0
2008-06-30 10:25:00,11.19,11.26,11.17,11.26,130000.0,9.177,9.2344,9.1606,9.2344,130000.0
2008-06-30 10:30:00,11.25,11.27,11.12,11.13,166000.0,9.2262,9.2426,9.1196,9.1278,166000.0
2008-06-30 10:35:00,11.13,11.2,11.12,11.18,362800.0,9.1278,9.1852,9.1196,9.1688,362800.0
2008-06-30 10:40:00,11.18,11.18,11.12,11.15,118400.0,9.1688,9.1688,9.1196,9.1442,118400.0
2008-06-30 10:45:00,11.15,11.16,11.1,11.13,100600.0,9.1442,9.1524,9.1032,9.1278,100600.0
2008-06-30 10:50:00,11.13,11.15,11.08,11.13,153300.0,9.1278,9.1442,9.0868,9.1278,153300.0
2008-06-30 10:55:00,11.13,11.23,11.13,11.2,69000.0,9.1278,9.2098,9.1278,9.1852,69000.0
2008-06-30 11:00:00,11.2,11.21,11.16,11.2,63900.0,9.1852,9.1934,9.1524,9.1852,63900.0
2008-06-30 11:05:00,11.19,11.19,11.14,11.14,42500.0,9.177,9.177,9.136,9.136,42500.0
2008-06-30 11:10:00,11.14,11.23,11.14,11.21,54100.0,9.136,9.2098,9.136,9.1934,54100.0
2008-06-30 11:15:00,11.22,11.28,11.21,11.27,43300.0,9.2016,9.2508,9.1934,9.2426,43300.0
2008-06-30 11:20:00,11.27,11.28,11.23,11.27,73100.0,9.2426,9.2508,9.2098,9.2426,73100.0
2008-06-30 11:25:00,11.27,11.46,11.27,11.43,126100.0,9.2426,9.3984,9.2426,9.3738,126100.0
2008-06-30 11:30:00,11.42,11.42,11.34,11.38,73400.0,9.3656,9.3656,9.3,9.3328,73400.0
2008-06-30 11:35:00,11.38,11.38,11.34,11.35,73900.0,9.3328,9.3328,9.3,9.3082,73900.0
2008-06-30 11:40:00,11.35,11.36,11.34,11.34,67200.0,9.3082,9.3164,9.3,9.3,67200.0
2008-06-30 11:45:00,11.34,11.35,11.34,11.35,38900.0,9.3,9.3082,9.3,9.3082,38900.0
2008-06-30 11:50:00,11.34,11.37,11.34,11.36,149800.0,9.3,9.3246,9.3,9.3164,149800.0
2008-06-30 11:55:00,11.37,11.37,11.35,11.36,97100.0,9.3246,9.3246,9.3082,9.3164,97100.0
2008-06-30 12:00:00,11.36,11.37,11.34,11.34,50300.0,9.3164,9.3246,9.3,9.3,50300.0
2008-06-30 12:05:00,11.34,11.35,11.29,11.33,226900.0,9.3,9.3082,9.259,9.2918,226900.0
2008-06-30 12:10:00,11.32,11.35,11.31,11.34,71700.0,9.2836,9.3082,9.2754,9.3,71700.0
2008-06-30 12:15:00,11.33,11.35,11.33,11.34,12800.0,9.2918,9.3082,9.2918,9.3,12800.0
2008-06-30 12:20:00,11.33,11.34,11.28,11.34,117700.0,9.2918,9.3,9.2508,9.3,117700.0
2008-06-30 12:25:00,11.34,11.37,11.31,11.37,40300.0,9.3,9.3246,9.2754,9.3246,40300.0
2008-06-30 12:30:00,11.37,11.38,11.31,11.31,57600.0,9.3246,9.3328,9.2754,9.2754,57600.0
2008-06-30 12:35:00,11.32,11.32,11.25,11.26,64700.0,9.2836,9.2836,9.2262,9.2344,64700.0
2008-06-30 12:40:00,11.26,11.26,11.17,11.18,97900.0,9.2344,9.2344,9.1606,9.1688,97900.0
2008-06-30 12:45:00,11.17,11.27,11.15,11.25,165700.0,9.1606,9.2426,9.1442,9.2262,165700.0
2008-06-30 12:50:00,11.26,11.26,11.17,11.22,185100.0,9.2344,9.2344,9.1606,9.2016,185100.0
2008-06-30 12:55:00,11.22,11.23,11.15,11.15,40500.0,9.2016,9.2098,9.1442,9.1442,40500.0
2008-06-30 13:00:00,11.15,11.2,11.14,11.15,114200.0,9.1442,9.1852,9.136,9.1442,114200.0
2008-06-30 13:05:00,11.15,11.15,11.04,11.05,110400.0,9.1442,9.1442,9.054,9.0622,110400.0
2008-06-30 13:10:00,11.05,11.18,11.05,11.15,182200.0,9.0622,9.1688,9.0622,9.1442,182200.0
2008-06-30 13:15:00,11.14,11.16,11.12,11.16,20900.0,9.136,9.1524,9.1196,9.1524,20900.0
2008-06-30 13:20:00,11.15,11.16,11.13,11.14,28600.0,9.1442,9.1524,9.1278,9.136,28600.0
2008-06-30 13:25:00,11.14,11.15,11.12,11.12,54300.0,9.136,9.1442,9.1196,9.1196,54300.0
2008-06-30 13:30:00,11.12,11.15,11.1,11.13,89800.0,9.1196,9.1442,9.1032,9.1278,89800.0
2008-06-30 13:35:00,11.13,11.15,11.07,11.08,75400.0,9.1278,9.1442,9.0786,9.0868,75400.0
2008-06-30 13:40:00,11.08,11.1,11.03,11.09,93800.0,9.0868,9.1032,9.0458,9.095,93800.0
2008-06-30 13:45:00,11.09,11.09,11.02,11.04,74700.0,9.095,9.095,9.0376,9.054,74700.0
2008-06-30 13:50:00,11.04,11.04,10.96,11.0,161400.0,9.054,9.054,8.9884,9.0212,161400.0
2008-06-30 13:55:00,11.0,11.03,10.98,10.99,156100.0,9.0212,9.0458,9.0048,9.013,156100.0
2008-06-30 14:00:00,10.99,11.13,10.99,11.12,136700.0,9.013,9.1278,9.013,9.1196,136700.0
2008-06-30 14:05:00,11.11,11.12,11.02,11.03,100400.0,9.1114,9.1196,9.0376,9.0458,100400.0
2008-06-30 14:10:00,11.03,11.04,10.99,10.99,142900.0,9.0458,9.054,9.013,9.013,142900.0
2008-06-30 14:15:00,11.0,11.04,10.98,11.03,91700.0,9.0212,9.054,9.0048,9.0458,91700.0
2008-06-30 14:20:00,11.02,11.03,10.97,11.02,110700.0,9.0376,9.0458,8.9966,9.0376,110700.0
2008-06-30 14:25:00,11.02,11.03,10.97,10.98,109500.0,9.0376,9.0458,8.9966,9.0048,109500.0
2008-06-30 14:30:00,10.98,10.98,10.91,10.91,160100.0,9.0048,9.0048,8.9474,8.9474,160100.0
2008-06-30 14:35:00,10.92,10.93,10.9,10.92,289400.0,8.9556,8.9638,8.9392,8.9556,289400.0
2008-06-30 14:40:00,10.92,10.95,10.92,10.95,65400.0,8.9556,8.9802,8.9556,8.9802,65400.0
2008-06-30 14:45:00,10.95,11.01,10.95,10.99,53200.0,8.9802,9.0294,8.9802,9.013,53200.0
2008-06-30 14:50:00,11.0,11.05,10.99,11.04,147300.0,9.0212,9.0622,9.013,9.054,147300.0
2008-06-30 14:55:00,11.03,11.05,11.01,11.01,72800.0,9.0458,9.0622,9.0294,9.0294,72800.0
2008-06-30 15:00:00,11.02,11.03,11.01,11.02,34000.0,9.0376,9.0458,9.0294,9.0376,34000.0
2008-06-30 15:05:00,11.03,11.08,11.02,11.07,103700.0,9.0458,9.0868,9.0376,9.0786,103700.0
2008-06-30 15:10:00,11.06,11.07,11.04,11.04,98200.0,9.0704,9.0786,9.054,9.054,98200.0
2008-06-30 15:15:00,11.03,11.06,11.0,11.05,148400.0,9.0458,9.0704,9.0212,9.0622,148400.0
2008-06-30 15:20:00,11.05,11.08,11.03,11.08,117800.0,9.0622,9.0868,9.0458,9.0868,117800.0
2008-06-30 15:25:00,11.07,11.08,11.02,11.04,112500.0,9.0786,9.0868,9.0376,9.054,112500.0
2008-06-30 15:30:00,11.03,11.03,11.0,11.01,144000.0,9.0458,9.0458,9.0212,9.0294,144000.0
2008-06-30 15:35:00,11.02,11.04,11.0,11.03,143500.0,9.0376,9.054,9.0212,9.0458,143500.0
2008-06-30 15:40:00,11.03,11.03,10.92,10.93,419800.0,9.0458,9.0458,8.9556,8.9638,419800.0
2008-06-30 15:45:00,10.93,10.94,10.88,10.89,346900.0,8.9638,8.972,8.9228,8.931,346900.0
2008-06-30 15:50:00,10.89,10.9,10.84,10.84,419500.0,8.931,8.9392,8.89,8.89,419500.0
2008-06-30 15:55:00,10.84,10.86,10.74,10.83,581800.0,8.89,8.9064,8.8079,8.8818,581800.0
2008-07-01 09:30:00,10.74,10.74,10.52,10.58,179500.0,8.8079,8.8079,8.6275,8.6767,179500.0
2008-07-01 09:35:00,10.57,10.65,10.49,10.56,153900.0,8.6685,8.7341,8.6029,8.6603,153900.0
2008-07-01 09:40:00,10.55,10.64,10.54,10.57,128600.0,8.6521,8.7259,8.6439,8.6685,128600.0
2008-07-01 09:45:00,10.58,10.71,10.58,10.69,145200.0,8.6767,8.7833,8.6767,8.7669,145200.0
2008-07-01 09:50:00,10.69,10.79,10.64,10.65,111000.0,8.7669,8.849,8.7259,8.7341,111000.0
2008-07-01 09:55:00,10.66,10.81,10.66,10.79,100100.0,8.7423,8.8654,8.7423,8.849,100100.0
2008-07-01 10:00:00,10.79,10.97,10.79,10.95,248000.0,8.849,8.9966,8.849,8.9802,248000.0
2008-07-01 10:05:00,10.95,10.98,10.85,10.9,149600.0,8.9802,9.0048,8.8982,8.9392,149600.0
2008-07-01 10:10:00,10.9,10.9,10.8,10.82,135000.0,8.9392,8.9392,8.8572,8.8736,135000.0
2008-07-01 10:15:00,10.82,10.88,10.77,10.87,160300.0,8.8736,8.9228,8.8326,8.9146,160300.0
2008-07-01 10:20:00,10.88,10.9,10.83,10.89,118600.0,8.9228,8.9392,8.8818,8.931,118600.0
2008-07-01 10:25:00,10.89,10.97,10.88,10.94,115800.0,8.931,8.9966,8.9228,8.972,115800.0
2008-07-01 10:30:00,10.95,10.99,10.93,10.95,141600.0,8.9802,9.013,8.9638,8.9802,141600.0
2008-07-01 10:35:00,10.94,10.99,10.94,10.98,65300.0,8.972,9.013,8.972,9.0048,65300.0
2008-07-01 10:40:00,10.98,10.99,10.89,10.9,86600.0,9.0048,9.013,8.931,8.9392,86600.0
2008-07-01 10:45:00,10.89,10.94,10.87,10.9,81400.0,8.931,8.972,8.9146,8.9392,81400.0
2008-07-01 10:50:00,10.9,10.92,10.85,10.87,77700.0,8.9392,8.9556,8.8982,8.9146,77700.0
2008-07-01 10:55:00,10.88,11.0,10.87,10.98,80600.0,8.9228,9.0212,8.9146,9.0048,80600.0
2008-07-01 11:00:00,10.97,11.0,10.91,10.93,161200.0,8.9966,9.0212,8.9474,8.9638,161200.0
2008-07-01 11:05:00,10.92,10.95,10.8,10.8,105400.0,8.9556,8.9802,8.8572,8.8572,105400.0
2008-07-01 11:10:00,10.8,10.92,10.8,10.9,102000.0,8.8572,8.9556,8.8572,8.9392,102000.0
2008-07-01 11:15:00,10.91,10.91,10.75,10.76,151100.0,8.9474,8.9474,8.8161,8.8244,151100.0
2008-07-01 11:20:00,10.76,10.76,10.65,10.65,148100.0,8.8244,8.8244,8.7341,8.7341,148100.0
2008-07-01 11:25:00,10.65,10.7,10.63,10.64,94600.0,8.7341,8.7751,8.7177,8.7259,94600.0
2008-07-01 11:30:00,10.63,10.7,10.63,10.7,107900.0,8.7177,8.7751,8.7177,8.7751,107900.0
2008-07-01 11:35:00,10.69,10.69,10.66,10.67,52600.0,8.7669,8.7669,8.7423,8.7505,52600.0
2008-07-01 11:40:00,10.67,10.68,10.62,10.62,34900.0,8.7505,8.7587,8.7095,8.7095,34900.0
2008-07-01 11:45:00,10.62,10.63,10.58,10.6,112600.0,8.7095,8.7177,8.6767,8.6931,112600.0
2008-07-01 11:50:00,10.61,10.63,10.6,10.61,37100.0,8.7013,8.7177,8.6931,8.7013,37100.0
2008-07-01 11:55:00,10.61,10.61,10.52,10.54,93500.0,8.7013,8.7013,8.6275,8.6439,93500.0
2008-07-01 12:00:00,10.55,10.61,10.5,10.61,99500.0,8.6521,8.7013,8.6111,8.7013,99500.0
2008-07-01 12:05:00,10.6,10.63,10.58,10.61,96100.0,8.6931,8.7177,8.6767,8.7013,96100.0
2008-07-01 12:10:00,10.61,10.62,10.5,10.51,84600.0,8.7013,8.7095,8.6111,8.6193,84600.0
2008-07-01 12:15:00,10.52,10.52,10.46,10.5,118500.0,8.6275,8.6275,8.5783,8.6111,118500.0
2008-07-01 12:20:00,10.5,10.53,10.46,10.47,102000.0,8.6111,8.6357,8.5783,8.5865,102000.0
2008-07-01 12:25:00,10.47,10.51,10.39,10.48,126000.0,8.5865,8.6193,8.5209,8.5947,126000.0
2008-07-01 12:30:00,10.49,10.5,10.45,10.46,75100.0,8.6029,8.6111,8.5701,8.5783,75100.0
2008-07-01 12:35:00,10.46,10.53,10.45,10.52,80800.0,8.5783,8.6357,8.5701,8.6275,80800.0
2008-07-01 12:40:00,10.51,10.51,10.41,10.41,91100.0,8.6193,8.6193,8.5373,8.5373,91100.0
2008-07-01 12:45:00,10.41,10.48,10.41,10.48,73600.0,8.5373,8.5947,8.5373,8.5947,73600.0
2008-07-01 12:50:00,10.47,10.5,10.46,10.49,42100.0,8.5865,8.6111,8.5783,8.6029,42100.0
2008-07-01 12:55:00,10.5,10.53,10.49,10.53,30500.0,8.6111,8.6357,8.6029,8.6357,30500.0
2008-07-01 13:00:00,10.53,10.57,10.52,10.53,50200.0,8.6357,8.6685,8.6275,8.6357,50200.0
2008-07-01 13:05:00,10.53,10.53,10.46,10.46,61100.0,8.6357,8.6357,8.5783,8.5783,61100.0
2008-07-01 13:10:00,10.47,10.52,10.45,10.51,81400.0,8.5865,8.6275,8.5701,8.6193,81400.0
2008-07-01 13:15:00,10.51,10.55,10.51,10.55,23800.0,8.6193,8.6521,8.6193,8.6521,23800.0
2008-07-01 13:20:00,10.55,10.64,10.54,10.62,116000.0,8.6521,8.7259,8.6439,8.7095,116000.0
2008-07-01 13:25:00,10.62,10.64,10.6,10.63,91800.0,8.7095,8.7259,8.6931,8.7177,91800.0
2008-07-01 13:30:00,10.62,10.63,10.57,10.6,63900.0,8.7095,8.7177,8.6685,8.6931,63900.0
2008-07-01 13:35:00,10.6,10.63,10.58,10.62,54600.0,8.6931,8.7177,8.6767,8.7095,54600.0
2008-07-01 13:40:00,10.63,10.64,10.59,10.61,44700.0,8.7177,8.7259,8.6849,8.7013,44700.0
2008-07-01 13:45:00,10.61,10.72,10.61,10.7,69100.0,8.7013,8.7915,8.7013,8.7751,69100.0
2008-07-01 13:50:00,10.71,10.78,10.7,10.74,69500.0,8.7833,8.8408,8.7751,8.8079,69500.0
2008-07-01 13:55:00,10.74,10.77,10.72,10.73,75300.0,8.8079,8.8326,8.7915,8.7997,75300.0
2008-07-01 14:00:00,10.74,10.8,10.72,10.75,92500.0,8.8079,8.8572,8.7915,8.8161,92500.0
2008-07-01 14:05:00,10.75,10.81,10.74,10.76,111300.0,8.8161,8.8654,8.8079,8.8244,111300.0
2008-07-01 14:10:00,10.75,10.83,10.74,10.8,96800.0,8.8161,8.8818,8.8079,8.8572,96800.0
2008-07-01 14:15:00,10.8,10.85,10.79,10.84,81500.0,8.8572,8.8982,8.849,8.89,81500.0
2008-07-01 14:20:00,10.85,10.9,10.84,10.88,140600.0,8.8982,8.9392,8.89,8.9228,140600.0
2008-07-01 14:25:00,10.87,10.93,10.85,10.86,100400.0,8.9146,8.9638,8.8982,8.9064,100400.0
2008-07-01 14:30:00,10.86,10.88,10.79,10.88,145700.0,8.9064,8.9228,8.849,8.9228,145700.0
2008-07-01 14:35:00,10.88,10.94,10.88,10.92,70800.0,8.9228,8.972,8.9228,8.9556,70800.0
2008-07-01 14:40:00,10.92,11.06,10.91,11.05,104700.0,8.9556,9.0704,8.9474,9.0622,104700.0
2008-07-01 14:45:00,11.05,11.1,11.0,11.01,143900.0,9.0622,9.1032,9.0212,9.0294,143900.0
2008-07-01 14:50:00,11.01,11.05,10.98,11.0,98000.0,9.0294,9.0622,9.0048,9.0212,98000.0
2008-07-01 14:55:00,11.0,11.02,10.99,11.0,100100.0,9.0212,9.0376,9.013,9.0212,100100.0
2008-07-01 15:00:00,11.01,11.11,10.95,11.07,308100.0,9.0294,9.1114,8.9802,9.0786,308100.0
2008-07-01 15:05:00,11.07,11.08,11.0,11.04,226700.0,9.0786,9.0868,9.0212,9.054,226700.0
2008-07-01 15:10:00,11.04,11.05,10.94,10.97,121200.0,9.054,9.0622,8.972,8.9966,121200.0
2008-07-01 15:15:00,10.97,11.0,10.95,10.98,163400.0,8.9966,9.0212,8.9802,9.0048,163400.0
2008-07-01 15:20:00,10.98,11.06,10.98,11.06,291300.0,9.0048,9.0704,9.0048,9.0704,291300.0
2008-07-01 15:25:00,11.06,11.07,11.02,11.03,158800.0,9.0704,9.0786,9.0376,9.0458,158800.0
2008-07-01 15:30:00,11.03,11.11,11.02,11.1,241200.0,9.0458,9.1114,9.0376,9.1032,241200.0
2008-07-01 15:35:00,11.1,11.22,11.09,11.21,437600.0,9.1032,9.2016,9.095,9.1934,437600.0
2008-07-01 15:40:00,11.2,11.21,11.12,11.13,209700.0,9.1852,9.1934,9.1196,9.1278,209700.0
2008-07-01 15:45:00,11.13,11.17,11.11,11.14,117700.0,9.1278,9.1606,9.1114,9.136,117700.0
2008-07-01 15:50:00,11.13,11.21,11.11,11.21,116300.0,9.1278,9.1934,9.1114,9.1934,116300.0
2008-07-01 15:55:00,11.2,11.23,11.15,11.18,201000.0,9.1852,9.2098,9.1442,9.1688,201000.0
2008-07-02 09:30:00,11.19,11.4,11.17,11.21,210600.0,9.177,9.3492,9.1606,9.1934,210600.0
2008-07-02 09:35:00,11.21,11.21,11.14,11.17,76300.0,9.1934,9.1934,9.136,9.1606,76300.0
2008-07-02 09:40:00,11.17,11.19,11.0,11.07,112200.0,9.1606,9.177,9.0212,9.0786,112200.0
2008-07-02 09:45:00,11.06,11.12,10.96,10.97,106100.0,9.0704,9.1196,8.9884,8.9966,106100.0
2008-07-02 09:50:00,10.98,11.0,10.96,10.99,100500.0,9.0048,9.0212,8.9884,9.013,100500.0
2008-07-02 09:55:00,10.99,11.0,10.91,10.93,174600.0,9.013,9.0212,8.9474,8.9638,174600.0
2008-07-02 10:00:00,10.93,11.1,10.93,11.09,177900.0,8.9638,9.1032,8.9638,9.095,177900.0
2008-07-02 10:05:00,11.1,11.1,11.0,11.04,77700.0,9.1032,9.1032,9.0212,9.054,77700.0
2008-07-02 10:10:00,11.04,11.06,11.01,11.05,70600.0,9.054,9.0704,9.0294,9.0622,70600.0
2008-07-02 10:15:00,11.05,11.05,10.87,10.94,149800.0,9.0622,9.0622,8.9146,8.972,149800.0
2008-07-02 10:20:00,10.95,11.03,10.95,11.03,46400.0,8.9802,9.0458,8.9802,9.0458,46400.0
2008-07-02 10:25:00,11.03,11.03,10.93,10.99,75000.0,9.0458,9.0458,8.9638,9.013,75000.0
2008-07-02 10:30:00,11.0,11.01,10.9,10.94,57400.0,9.0212,9.0294,8.9392,8.972,57400.0
2008-07-02 10:35:00,10.93,11.01,10.88,10.91,119200.0,8.9638,9.0294,8.9228,8.9474,119200.0
2008-07-02 10:40:00,10.92,11.1,10.9,11.07,167300.0,8.9556,9.1032,8.9392,9.0786,167300.0
2008-07-02 10:45:00,11.08,11.23,11.06,11.21,107700.0,9.0868,9.2098,9.0704,9.1934,107700.0
2008-07-02 10:50:00,11.21,11.21,11.15,11.15,47100.0,9.1934,9.1934,9.1442,9.1442,47100.0
2008-07-02 10:55:00,11.15,11.2,11.12,11.12,42300.0,9.1442,9.1852,9.1196,9.1196,42300.0
2008-07-02 11:00:00,11.13,11.13,11.04,11.05,60700.0,9.1278,9.1278,9.054,9.0622,60700.0
2008-07-02 11:05:00,11.05,11.18,11.04,11.18,63700.0,9.0622,9.1688,9.054,9.1688,63700.0
2008-07-02 11:10:00,11.18,11.18,11.09,11.17,109300.0,9.1688,9.1688,9.095,9.1606,109300.0
2008-07-02 11:15:00,11.17,11.17,11.09,11.11,49000.0,9.1606,9.1606,9.095,9.1114,49000.0
2008-07-02 11:20:00,11.11,11.11,11.04,11.05,69400.0,9.1114,9.1114,9.054,9.0622,69400.0
2008-07-02 11:25:00,11.04,11.06,10.92,10.93,82700.0,9.054,9.0704,8.9556,8.9638,82700.0
2008-07-02 11:30:00,10.93,10.95,10.89,10.89,77400.0,8.9638,8.9802,8.931,8.931,77400.0
2008-07-02 11:35:00,10.9,10.9,10.83,10.83,100600.0,8.9392,8.9392,8.8818,8.8818,100600.0
2008-07-02 11:40:00,10.83,10.84,10.8,10.8,60000.0,8.8818,8.89,8.8572,8.8572,60000.0
2008-07-02 11:45:00,10.81,10.81,10.73,10.74,71900.0,8.8654,8.8654,8.7997,8.8079,71900.0
2008-07-02 11:50:00,10.74,10.74,10.7,10.71,66500.0,8.8079,8.8079,8.7751,8.7833,66500.0
2008-07-02 11:55:00,10.71,10.75,10.71,10.74,77000.0,8.7833,8.8161,8.7833,8.8079,77000.0
2008-07-02 12:00:00,10.74,10.78,10.73,10.77,76400.0,8.8079,8.8408,8.7997,8.8326,76400.0
2008-07-02 12:05:00,10.77,10.78,10.76,10.77,37000.0,8.8326,8.8408,8.8244,8.8326,37000.0
2008-07-02 12:10:00,10.77,10.81,10.77,10.81,31400.0,8.8326,8.8654,8.8326,8.8654,31400.0
2008-07-02 12:15:00,10.81,10.82,10.79,10.8,35100.0,8.8654,8.8736,8.849,8.8572,35100.0
2008-07-02 12:20:00,10.8,10.8,10.78,10.79,16400.0,8.8572,8.8572,8.8408,8.849,16400.0
2008-07-02 12:25:00,10.78,10.78,10.72,10.74,48600.0,8.8408,8.8408,8.7915,8.8079,48600.0
2008-07-02 12:30:00,10.74,10.8,10.73,10.79,38400.0,8.8079,8.8572,8.7997,8.849,38400.0
2008-07-02 12:35:00,10.8,10.85,10.77,10.84,58700.0,8.8572,8.8982,8.8326,8.89,58700.0
2008-07-02 12:40:00,10.85,10.85,10.8,10.8,68900.0,8.8982,8.8982,8.8572,8.8572,68900.0
2008-07-02 12:45:00,10.8,10.81,10.76,10.76,37500.0,8.8572,8.8654,8.8244,8.8244,37500.0
2008-07-02 12:50:00,10.77,10.81,10.75,10.79,40500.0,8.8326,8.8654,8.8161,8.849,40500.0
2008-07-02 12:55:00,10.78,10.79,10.75,10.76,29700.0,8.8408,8.849,8.8161,8.8244,29700.0
2008-07-02 13:00:00,10.77,10.78,10.74,10.74,25200.0,8.8326,8.8408,8.8079,8.8079,25200.0
2008-07-02 13:05:00,10.74,10.75,10.7,10.75,45600.0,8.8079,8.8161,8.7751,8.8161,45600.0
2008-07-02 13:10:00,10.75,10.77,10.73,10.77,31400.0,8.8161,8.8326,8.7997,8.8326,31400.0
2008-07-02 13:15:00,10.77,10.77,10.75,10.77,17200.0,8.8326,8.8326,8.8161,8.8326,17200.0
2008-07-02 13:20:00,10.76,10.83,10.76,10.82,31500.0,8.8244,8.8818,8.8244,8.8736,31500.0
2008-07-02 13:25:00,10.82,10.84,10.8,10.84,36600.0,8.8736,8.89,8.8572,8.89,36600.0
2008-07-02 13:30:00,10.84,10.84,10.83,10.84,6900.0,8.89,8.89,8.8818,8.89,6900.0
2008-07-02 13:35:00,10.84,10.85,10.82,10.82,18400.0,8.89,8.8982,8.8736,8.8736,18400.0
2008-07-02 13:40:00,10.83,10.89,10.83,10.89,49800.0,8.8818,8.931,8.8818,8.931,49800.0
2008-07-02 13:45:00,10.88,10.9,10.85,10.9,59300.0,8.9228,8.9392,8.8982,8.9392,59300.0
2008-07-02 13:50:00,10.9,10.99,10.89,10.98,44700.0,8.9392,9.013,8.931,9.0048,44700.0
2008-07-02 13:55:00,10.98,10.99,10.92,10.94,70100.0,9.0048,9.013,8.9556,8.972,70100.0
2008-07-02 14:00:00,10.95,10.98,10.93,10.98,41100.0,8.9802,9.0048,8.9638,9.0048,41100.0
2008-07-02 14:05:00,10.98,10.99,10.91,10.93,61800.0,9.0048,9.013,8.9474,8.9638,61800.0
2008-07-02 14:10:00,10.94,10.94,10.9,10.91,65000.0,8.972,8.972,8.9392,8.9474,65000.0
2008-07-02 14:15:00,10.91,10.98,10.91,10.98,80900.0,8.9474,9.0048,8.9474,9.0048,80900.0
2008-07-02 14:20:00,10.97,10.97,10.89,10.9,71000.0,8.9966,8.9966,8.931,8.9392,71000.0
2008-07-02 14:25:00,10.9,10.93,10.82,10.82,86400.0,8.9392,8.9638,8.8736,8.8736,86400.0
2008-07-02 14:30:00,10.81,10.9,10.81,10.87,81100.0,8.8654,8.9392,8.8654,8.9146,81100.0
2008-07-02 14:35:00,10.87,10.88,10.76,10.76,126300.0,8.9146,8.9228,8.8244,8.8244,126300.0
2008-07-02 14:40:00,10.77,10.78,10.73,10.74,104900.0,8.8326,8.8408,8.7997,8.8079,104900.0
2008-07-02 14:45:00,10.75,10.8,10.74,10.79,95000.0,8.8161,8.8572,8.8079,8.849,95000.0
2008-07-02 14:50:00,10.78,10.78,10.73,10.75,81900.0,8.8408,8.8408,8.7997,8.8161,81900.0
2008-07-02 14:55:00,10.74,10.78,10.72,10.77,79700.0,8.8079,8.8408,8.7915,8.8326,79700.0
2008-07-02 15:00:00,10.76,10.79,10.74,10.78,79200.0,8.8244,8.849,8.8079,8.8408,79200.0
2008-07-02 15:05:00,10.78,10.78,10.65,10.65,162700.0,8.8408,8.8408,8.7341,8.7341,162700.0
2008-07-02 15:10:00,10.66,10.77,10.65,10.74,230200.0,8.7423,8.8326,8.7341,8.8079,230200.0
2008-07-02 15:15:00,10.75,10.76,10.68,10.68,150100.0,8.8161,8.8244,8.7587,8.7587,150100.0
2008-07-02 15:20:00,10.68,10.72,10.66,10.7,209300.0,8.7587,8.7915,8.7423,8.7751,209300.0
2008-07-02 15:25:00,10.7,10.73,10.63,10.64,124100.0,8.7751,8.7997,8.7177,8.7259,124100.0
2008-07-02 15:30:00,10.63,10.69,10.6,10.66,132600.0,8.7177,8.7669,8.6931,8.7423,132600.0
2008-07-02 15:35:00,10.66,10.68,10.6,10.63,109600.0,8.7423,8.7587,8.6931,8.7177,109600.0
2008-07-02 15:40:00,10.63,10.63,10.55,10.59,151600.0,8.7177,8.7177,8.6521,8.6849,151600.0
2008-07-02 15:45:00,10.59,10.62,10.56,10.6,157200.0,8.6849,8.7095,8.6603,8.6931,157200.0
2008-07-02 15:50:00,10.6,10.63,10.59,10.61,119600.0,8.6931,8.7177,8.6849,8.7013,119600.0
2008-07-02 15:55:00,10.6,10.61,10.57,10.6,118200.0,8.6931,8.7013,8.6685,8.6931,118200.0
2008-07-03 09:30:00,10.7,10.74,10.58,10.62,105800.0,8.7751,8.8079,8.6767,8.7095,105800.0
2008-07-03 09:35:00,10.62,10.64,10.56,10.56,61500.0,8.7095,8.7259,8.6603,8.6603,61500.0
2008-07-03 09:40:00,10.56,10.59,10.45,10.45,124600.0,8.6603,8.6849,8.5701,8.5701,124600.0
2008-07-03 09:45:00,10.46,10.46,10.33,10.39,205000.0,8.5783,8.5783,8.4717,8.5209,205000.0
2008-07-03 09:50:00,10.38,10.42,10.35,10.42,149600.0,8.5127,8.5455,8.4881,8.5455,149600.0
2008-07-03 09:55:00,10.4,10.42,10.37,10.38,92400.0,8.5291,8.5455,8.5045,8.5127,92400.0
2008-07-03 10:00:00,10.38,10.42,10.33,10.34,169500.0,8.5127,8.5455,8.4717,8.4799,169500.0
2008-07-03 10:05:00,10.33,10.39,10.32,10.36,202700.0,8.4717,8.5209,8.4635,8.4963,202700.0
2008-07-03 10:10:00,10.35,10.37,10.31,10.33,162700.0,8.4881,8.5045,8.4553,8.4717,162700.0
2008-07-03 10:15:00,10.33,10.36,10.32,10.35,150700.0,8.4717,8.4963,8.4635,8.4881,150700.0
2008-07-03 10:20:00,10.35,10.4,10.28,10.34,217400.0,8.4881,8.5291,8.4307,8.4799,217400.0
2008-07-03 10:25:00,10.34,10.41,10.33,10.4,172100.0,8.4799,8.5373,8.4717,8.5291,172100.0
2008-07-03 10:30:00,10.4,10.42,10.38,10.4,217300.0,8.5291,8.5455,8.5127,8.5291,217300.0
2008-07-03 10:35:00,10.39,10.48,10.36,10.48,271400.0,8.5209,8.5947,8.4963,8.5947,271400.0
2008-07-03 10:40:00,10.48,10.49,10.43,10.43,155500.0,8.5947,8.6029,8.5537,8.5537,155500.0
2008-07-03 10:45:00,10.43,10.5,10.39,10.5,196500.0,8.5537,8.6111,8.5209,8.6111,196500.0
2008-07-03 10:50:00,10.5,10.55,10.49,10.5,150000.0,8.6111,8.6521,8.6029,8.6111,150000.0
2008-07-03 10:55:00,10.51,10.51,10.49,10.49,84600.0,8.6193,8.6193,8.6029,8.6029,84600.0
2008-07-03 11:00:00,10.5,10.6,10.49,10.58,133700.0,8.6111,8.6931,8.6029,8.6767,133700.0
2008-07-03 11:05:00,10.59,10.74,10.58,10.74,142600.0,8.6849,8.8079,8.6767,8.8079,142600.0
2008-07-03 11:10:00,10.73,10.74,10.61,10.69,116400.0,8.7997,8.8079,8.7013,8.7669,116400.0
2008-07-03 11:15:00,10.69,10.7,10.63,10.66,82300.0,8.7669,8.7751,8.7177,8.7423,82300.0
2008-07-03 11:20:00,10.67,10.67,10.55,10.56,195000.0,8.7505,8.7505,8.6521,8.6603,195000.0
2008-07-03 11:25:00,10.56,10.71,10.55,10.71,76300.0,8.6603,8.7833,8.6521,8.7833,76300.0
2008-07-03 11:30:00,10.7,10.71,10.55,10.55,112300.0,8.7751,8.7833,8.6521,8.6521,112300.0
2008-07-03 11:35:00,10.55,10.67,10.54,10.67,49800.0,8.6521,8.7505,8.6439,8.7505,49800.0
2008-07-03 11:40:00,10.66,10.69,10.59,10.59,112500.0,8.7423,8.7669,8.6849,8.6849,112500.0
2008-07-03 11:45:00,10.58,10.66,10.58,10.66,70300.0,8.6767,8.7423,8.6767,8.7423,70300.0
2008-07-03 11:50:00,10.65,10.68,10.65,10.67,52500.0,8.7341,8.7587,8.7341,8.7505,52500.0
2008-07-03 11:55:00,10.67,10.68,10.63,10.66,54500.0,8.7505,8.7587,8.7177,8.7423,54500.0
2008-07-03 12:00:00,10.67,10.69,10.64,10.66,70900.0,8.7505,8.7669,8.7259,8.7423,70900.0
2008-07-03 12:05:00,10.67,10.67,10.6,10.62,60400.0,8.7505,8.7505,8.6931,8.7095,60400.0
2008-07-03 12:10:00,10.63,10.64,10.54,10.56,124000.0,8.7177,8.7259,8.6439,8.6603,124000.0
2008-07-03 12:15:00,10.55,10.58,10.52,10.55,82000.0,8.6521,8.6767,8.6275,8.6521,82000.0
2008-07-03 12:20:00,10.55,10.58,10.54,10.55,87300.0,8.6521,8.6767,8.6439,8.6521,87300.0
2008-07-03 12:25:00,10.55,10.63,10.55,10.63,45800.0,8.6521,8.7177,8.6521,8.7177,45800.0
2008-07-03 12:30:00,10.62,10.63,10.54,10.58,68200.0,8.7095,8.7177,8.6439,8.6767,68200.0
2008-07-03 12:35:00,10.59,10.6,10.54,10.56,124600.0,8.6849,8.6931,8.6439,8.6603,124600.0
2008-07-03 12:40:00,10.57,10.58,10.47,10.51,201100.0,8.6685,8.6767,8.5865,8.6193,201100.0
2008-07-03 12:45:00,10.51,10.67,10.5,10.67,164300.0,8.6193,8.7505,8.6111,8.7505,164300.0
2008-07-03 12:50:00,10.67,10.69,10.61,10.63,157200.0,8.7505,8.7669,8.7013,8.7177,157200.0
2008-07-03 12:55:00,10.63,10.66,10.56,10.56,188000.0,8.7177,8.7423,8.6603,8.6603,188000.0
2008-07-07 09:30:00,10.55,10.75,10.55,10.68,89000.0,8.6521,8.8161,8.6521,8.7587,89000.0
2008-07-07 09:35:00,10.68,10.79,10.67,10.75,45100.0,8.7587,8.849,8.7505,8.8161,45100.0
2008-07-07 09:40:00,10.75,10.75,10.6,10.66,69600.0,8.8161,8.8161,8.6931,8.7423,69600.0
2008-07-07 09:45:00,10.65,10.75,10.56,10.59,85500.0,8.7341,8.8161,8.6603,8.6849,85500.0
2008-07-07 09:50:00,10.61,10.65,10.54,10.55,98600.0,8.7013,8.7341,8.6439,8.6521,98600.0
2008-07-07 09:55:00,10.55,10.57,10.5,10.51,85000.0,8.6521,8.6685,8.6111,8.6193,85000.0
2008-07-07 10:00:00,10.5,10.51,10.44,10.47,136500.0,8.6111,8.6193,8.5619,8.5865,136500.0
2008-07-07 10:05:00,10.47,10.55,10.47,10.52,71400.0,8.5865,8.6521,8.5865,8.6275,71400.0
2008-07-07 10:10:00,10.53,10.55,10.45,10.49,83700.0,8.6357,8.6521,8.5701,8.6029,83700.0
2008-07-07 10:15:00,10.49,10.5,10.45,10.46,113300.0,8.6029,8.6111,8.5701,8.5783,113300.0
2008-07-07 10:20:00,10.46,10.5,10.46,10.47,49600.0,8.5783,8.6111,8.5783,8.5865,49600.0
2008-07-07 10:25:00,10.46,10.51,10.44,10.46,39800.0,8.5783,8.6193,8.5619,8.5783,39800.0
2008-07-07 10:30:00,10.46,10.5,10.46,10.47,38400.0,8.5783,8.6111,8.5783,8.5865,38400.0
2008-07-07 10:35:00,10.46,10.56,10.46,10.54,64800.0,8.5783,8.6603,8.5783,8.6439,64800.0
2008-07-07 10:40:00,10.53,10.54,10.45,10.45,39100.0,8.6357,8.6439,8.5701,8.5701,39100.0
2008-07-07 10:45:00,10.46,10.52,10.43,10.44,58100.0,8.5783,8.6275,8.5537,8.5619,58100.0
2008-07-07 10:50:00,10.45,10.45,10.4,10.41,38900.0,8.5701,8.5701,8.5291,8.5373,38900.0
2008-07-07 10:55:00,10.41,10.41,10.34,10.34,65400.0,8.5373,8.5373,8.4799,8.4799,65400.0
2008-07-07 11:00:00,10.34,10.38,10.32,10.38,110700.0,8.4799,8.5127,8.4635,8.5127,110700.0
2008-07-07 11:05:00,10.37,10.38,10.34,10.34,97100.0,8.5045,8.5127,8.4799,8.4799,97100.0
2008-07-07 11:10:00,10.34,10.37,10.3,10.32,118500.0,8.4799,8.5045,8.4471,8.4635,118500.0
2008-07-07 11:15:00,10.32,10.36,10.3,10.36,38200.0,8.4635,8.4963,8.4471,8.4963,38200.0
2008-07-07 11:20:00,10.36,10.38,10.32,10.33,76900.0,8.4963,8.5127,8.4635,8.4717,76900.0
2008-07-07 11:25:00,10.34,10.36,10.33,10.34,49500.0,8.4799,8.4963,8.4717,8.4799,49500.0
2008-07-07 11:30:00,10.34,10.38,10.3,10.31,134000.0,8.4799,8.5127,8.4471,8.4553,134000.0
2008-07-07 11:35:00,10.31,10.32,10.3,10.32,33600.0,8.4553,8.4635,8.4471,8.4635,33600.0
2008-07-07 11:40:00,10.32,10.33,10.29,10.29,89100.0,8.4635,8.4717,8.4389,8.4389,89100.0
2008-07-07 11:45:00,10.3,10.34,10.27,10.27,119700.0,8.4471,8.4799,8.4225,8.4225,119700.0
2008-07-07 11:50:00,10.27,10.34,10.22,10.34,90000.0,8.4225,8.4799,8.3815,8.4799,90000.0
2008-07-07 11:55:00,10.34,10.4,10.34,10.39,58200.0,8.4799,8.5291,8.4799,8.5209,58200.0
2008-07-07 12:00:00,10.39,10.4,10.38,10.4,31500.0,8.5209,8.5291,8.5127,8.5291,31500.0
2008-07-07 12:05:00,10.4,10.4,10.37,10.39,94800.0,8.5291,8.5291,8.5045,8.5209,94800.0
2008-07-07 12:10:00,10.38,10.39,10.29,10.29,71400.0,8.5127,8.5209,8.4389,8.4389,71400.0
2008-07-07 12:15:00,10.3,10.3,10.19,10.21,73800.0,8.4471,8.4471,8.3569,8.3733,73800.0
2008-07-07 12:20:00,10.22,10.23,10.13,10.14,50100.0,8.3815,8.3897,8.3077,8.3159,50100.0
2008-07-07 12:25:00,10.15,10.16,10.07,10.08,74900.0,8.3241,8.3323,8.2585,8.2667,74900.0
2008-07-07 12:30:00,10.08,10.09,10.04,10.05,106100.0,8.2667,8.2749,8.2339,8.2421,106100.0
2008-07-07 12:35:00,10.05,10.1,10.04,10.09,209100.0,8.2421,8.2831,8.2339,8.2749,209100.0
2008-07-07 12:40:00,10.09,10.16,10.08,10.08,261000.0,8.2749,8.3323,8.2667,8.2667,261000.0
2008-07-07 12:45:00,10.08,10.12,10.04,10.04,232600.0,8.2667,8.2995,8.2339,8.2339,232600.0
2008-07-07 12:50:00,10.04,10.06,10.02,10.03,101800.0,8.2339,8.2503,8.2175,8.2257,101800.0
2008-07-07 12:55:00,10.03,10.03,9.87,9.88,189100.0,8.2257,8.2257,8.0945,8.1027,189100.0
2008-07-07 13:00:00,9.88,9.9,9.87,9.88,128600.0,8.1027,8.1191,8.0945,8.1027,128600.0
2008-07-07 13:05:00,9.88,10.12,9.79,9.79,435800.0,8.1027,8.2995,8.0288,8.0288,435800.0
2008-07-07 13:10:00,9.8,9.85,9.79,9.8,93400.0,8.037,8.0781,8.0288,8.037,93400.0
2008-07-07 13:15:00,9.79,9.88,9.79,9.84,103700.0,8.0288,8.1027,8.0288,8.0699,103700.0
2008-07-07 13:20:00,9.84,9.87,9.8,9.83,157700.0,8.0699,8.0945,8.037,8.0617,157700.0
2008-07-07 13:25:00,9.84,9.86,9.8,9.81,53800.0,8.0699,8.0863,8.037,8.0452,53800.0
2008-07-07 13:30:00,9.8,9.81,9.78,9.8,127600.0,8.037,8.0452,8.0206,8.037,127600.0
2008-07-07 13:35:00,9.79,9.8,9.75,9.76,100700.0,8.0288,8.037,7.996,8.0042,100700.0
2008-07-07 13:40:00,9.76,9.79,9.73,9.73,91900.0,8.0042,8.0288,7.9796,7.9796,91900.0
2008-07-07 13:45:00,9.74,9.75,9.73,9.74,80900.0,7.9878,7.996,7.9796,7.9878,80900.0
2008-07-07 13:50:00,9.74,9.74,9.7,9.73,62600.0,7.9878,7.9878,7.955,7.9796,62600.0
2008-07-07 13:55:00,9.72,9.73,9.71,9.72,50600.0,7.9714,7.9796,7.9632,7.9714,50600.0
2008-07-07 14:00:00,9.71,9.77,9.71,9.77,188500.0,7.9632,8.0124,7.9632,8.0124,188500.0
2008-07-07 14:05:00,9.77,9.77,9.68,9.71,90500.0,8.0124,8.0124,7.9386,7.9632,90500.0
2008-07-07 14:10:00,9.71,9.78,9.69,9.75,162300.0,7.9632,8.0206,7.9468,7.996,162300.0
2008-07-07 14:15:00,9.75,9.77,9.72,9.74,101500.0,7.996,8.0124,7.9714,7.9878,101500.0
2008-07-07 14:20:00,9.75,9.85,9.75,9.84,102900.0,7.996,8.0781,7.996,8.0699,102900.0
2008-07-07 14:25:00,9.84,9.85,9.8,9.82,72700.0,8.0699,8.0781,8.037,8.0534,72700.0
2008-07-07 14:30:00,9.82,9.83,9.81,9.83,59400.0,8.0534,8.0617,8.0452,8.0617,59400.0
2008-07-07 14:35:00,9.83,9.84,9.82,9.83,99800.0,8.0617,8.0699,8.0534,8.0617,99800.0
2008-07-07 14:40:00,9.83,9.86,9.81,9.85,287500.0,8.0617,8.0863,8.0452,8.0781,287500.0
2008-07-07 14:45:00,9.85,9.86,9.83,9.86,232800.0,8.0781,8.0863,8.0617,8.0863,232800.0
2008-07-07 14:50:00,9.85,9.9,9.85,9.85,210000.0,8.0781,8.1191,8.0781,8.0781,210000.0
2008-07-07 14:55:00,9.85,9.92,9.85,9.92,231400.0,8.0781,8.1355,8.0781,8.1355,231400.0
2008-07-07 15:00:00,9.93,9.97,9.92,9.96,251600.0,8.1437,8.1765,8.1355,8.1683,251600.0
2008-07-07 15:05:00,9.96,9.97,9.93,9.95,297600.0,8.1683,8.1765,8.1437,8.1601,297600.0
2008-07-07 15:10:00,9.95,10.03,9.94,10.03,201900.0,8.1601,8.2257,8.1519,8.2257,201900.0
2008-07-07 15:15:00,10.02,10.03,9.97,10.01,279400.0,8.2175,8.2257,8.1765,8.2093,279400.0
2008-07-07 15:20:00,10.02,10.06,10.0,10.06,158700.0,8.2175,8.2503,8.2011,8.2503,158700.0
2008-07-07 15:25:00,10.06,10.21,10.03,10.21,306100.0,8.2503,8.3733,8.2257,8.3733,306100.0
2008-07-07 15:30:00,10.2,10.21,10.14,10.2,162400.0,8.3651,8.3733,8.3159,8.3651,162400.0
2008-07-07 15:35:00,10.19,10.21,10.15,10.2,184500.0,8.3569,8.3733,8.3241,8.3651,184500.0
2008-07-07 15:40:00,10.2,10.28,10.18,10.19,282500.0,8.3651,8.4307,8.3487,8.3569,282500.0
2008-07-07 15:45:00,10.18,10.21,10.13,10.14,242000.0,8.3487,8.3733,8.3077,8.3159,242000.0
2008-07-07 15:50:00,10.14,10.2,10.11,10.12,365100.0,8.3159,8.3651,8.2913,8.2995,365100.0
2008-07-07 15:55:00,10.11,10.13,10.06,10.07,438800.0,8.2913,8.3077,8.2503,8.2585,438800.0
2008-07-08 09:30:00,10.02,10.2,9.96,10.0,184100.0,8.2175,8.3651,8.1683,8.2011,184100.0
2008-07-08 09:35:00,9.99,10.28,9.95,10.17,153500.0,8.1929,8.4307,8.1601,8.3405,153500.0
2008-07-08 09:40:00,10.18,10.37,10.18,10.33,128300.0,8.3487,8.5045,8.3487,8.4717,128300.0
2008-07-08 09:45:00,10.32,10.35,10.16,10.16,194000.0,8.4635,8.4881,8.3323,8.3323,194000.0
2008-07-08 09:50:00,10.15,10.25,10.12,10.24,145200.0,8.3241,8.4061,8.2995,8.3979,145200.0
2008-07-08 09:55:00,10.24,10.24,10.05,10.06,121000.0,8.3979,8.3979,8.2421,8.2503,121000.0
2008-07-08 10:00:00,10.06,10.09,9.94,10.05,174800.0,8.2503,8.2749,8.1519,8.2421,174800.0
2008-07-08 10:05:00,10.05,10.07,9.87,10.07,158200.0,8.2421,8.2585,8.0945,8.2585,158200.0
2008-07-08 10:10:00,10.08,10.15,9.88,9.91,170200.0,8.2667,8.3241,8.1027,8.1273,170200.0
2008-07-08 10:15:00,9.9,10.01,9.86,9.86,215200.0,8.1191,8.2093,8.0863,8.0863,215200.0
2008-07-08 10:20:00,9.86,9.9,9.79,9.86,192400.0,8.0863,8.1191,8.0288,8.0863,192400.0
2008-07-08 10:25:00,9.87,9.95,9.85,9.92,110800.0,8.0945,8.1601,8.0781,8.1355,110800.0
2008-07-08 10:30:00,9.91,9.95,9.8,9.8,172500.0,8.1273,8.1601,8.037,8.037,172500.0
2008-07-08 10:35:00,9.8,9.82,9.71,9.71,184300.0,8.037,8.0534,7.9632,7.9632,184300.0
2008-07-08 10:40:00,9.7,9.73,9.65,9.71,215900.0,7.955,7.9796,7.914,7.9632,215900.0
2008-07-08 10:45:00,9.7,9.75,9.66,9.75,110300.0,7.955,7.996,7.9222,7.996,110300.0
2008-07-08 10:50:00,9.75,9.83,9.75,9.81,109400.0,7.996,8.0617,7.996,8.0452,109400.0
2008-07-08 10:55:00,9.81,9.85,9.79,9.84,85300.0,8.0452,8.0781,8.0288,8.0699,85300.0
2008-07-08 11:00:00,9.84,9.88,9.83,9.86,115800.0,8.0699,8.1027,8.0617,8.0863,115800.0
2008-07-08 11:05:00,9.87,9.96,9.83,9.95,89800.0,8.0945,8.1683,8.0617,8.1601,89800.0
2008-07-08 11:10:00,9.95,10.0,9.9,10.0,92700.0,8.1601,8.2011,8.1191,8.2011,92700.0
2008-07-08 11:15:00,9.99,10.13,9.99,10.1,125800.0,8.1929,8.3077,8.1929,8.2831,125800.0
2008-07-08 11:20:00,10.09,10.09,9.99,10.0,201700.0,8.2749,8.2749,8.1929,8.2011,201700.0
2008-07-08 11:25:00,10.0,10.01,9.99,10.0,146800.0,8.2011,8.2093,8.1929,8.2011,146800.0
2008-07-08 11:30:00,9.99,10.05,9.95,10.04,115600.0,8.1929,8.2421,8.1601,8.2339,115600.0
2008-07-08 11:35:00,10.04,10.04,10.01,10.02,51300.0,8.2339,8.2339,8.2093,8.2175,51300.0
2008-07-08 11:40:00,10.01,10.02,9.99,10.01,60500.0,8.2093,8.2175,8.1929,8.2093,60500.0
2008-07-08 11:45:00,10.01,10.06,10.01,10.05,88100.0,8.2093,8.2503,8.2093,8.2421,88100.0
2008-07-08 11:50:00,10.04,10.07,9.99,10.0,239700.0,8.2339,8.2585,8.1929,8.2011,239700.0
2008-07-08 11:55:00,9.99,10.0,9.92,9.98,150600.0,8.1929,8.2011,8.1355,8.1847,150600.0
2008-07-08 12:00:00,9.99,10.02,9.98,10.01,85200.0,8.1929,8.2175,8.1847,8.2093,85200.0
2008-07-08 12:05:00,10.02,10.06,10.0,10.02,425100.0,8.2175,8.2503,8.2011,8.2175,425100.0
2008-07-08 12:10:00,10.02,10.07,10.01,10.07,93700.0,8.2175,8.2585,8.2093,8.2585,93700.0
2008-07-08 12:15:00,10.07,10.1,10.04,10.04,49900.0,8.2585,8.2831,8.2339,8.2339,49900.0
2008-07-08 12:20:00,10.04,10.11,10.01,10.11,136000.0,8.2339,8.2913,8.2093,8.2913,136000.0
2008-07-08 12:25:00,10.1,10.12,10.07,10.11,97300.0,8.2831,8.2995,8.2585,8.2913,97300.0
2008-07-08 12:30:00,10.12,10.19,10.12,10.17,101900.0,8.2995,8.3569,8.2995,8.3405,101900.0
2008-07-08 12:35:00,10.17,10.21,10.16,10.19,58100.0,8.3405,8.3733,8.3323,8.3569,58100.0
2008-07-08 12:40:00,10.19,10.2,10.15,10.15,56900.0,8.3569,8.3651,8.3241,8.3241,56900.0
2008-07-08 12:45:00,10.15,10.16,10.14,10.14,35200.0,8.3241,8.3323,8.3159,8.3159,35200.0
2008-07-08 12:50:00,10.14,10.14,10.09,10.11,86400.0,8.3159,8.3159,8.2749,8.2913,86400.0
2008-07-08 12:55:00,10.11,10.14,10.1,10.14,21400.0,8.2913,8.3159,8.2831,8.3159,21400.0
2008-07-08 13:00:00,10.13,10.2,10.13,10.2,65400.0,8.3077,8.3651,8.3077,8.3651,65400.0
2008-07-08 13:05:00,10.2,10.27,10.2,10.25,80800.0,8.3651,8.4225,8.3651,8.4061,80800.0
2008-07-08 13:10:00,10.25,10.26,10.22,10.23,22100.0,8.4061,8.4143,8.3815,8.3897,22100.0
2008-07-08 13:15:00,10.24,10.24,10.12,10.14,81500.0,8.3979,8.3979,8.2995,8.3159,81500.0
2008-07-08 13:20:00,10.14,10.15,10.09,10.11,59900.0,8.3159,8.3241,8.2749,8.2913,59900.0
2008-07-08 13:25:00,10.11,10.13,10.1,10.1,96300.0,8.2913,8.3077,8.2831,8.2831,96300.0
2008-07-08 13:30:00,10.11,10.11,10.09,10.09,86700.0,8.2913,8.2913,8.2749,8.2749,86700.0
2008-07-08 13:35:00,10.09,10.09,9.99,10.0,118100.0,8.2749,8.2749,8.1929,8.2011,118100.0
2008-07-08 13:40:00,9.99,10.03,9.97,10.02,141000.0,8.1929,8.2257,8.1765,8.2175,141000.0
2008-07-08 13:45:00,10.02,10.06,9.99,10.01,86900.0,8.2175,8.2503,8.1929,8.2093,86900.0
2008-07-08 13:50:00,10.02,10.05,9.98,10.01,46100.0,8.2175,8.2421,8.1847,8.2093,46100.0
2008-07-08 13:55:00,10.01,10.05,10.01,10.03,39800.0,8.2093,8.2421,8.2093,8.2257,39800.0
2008-07-08 14:00:00,10.03,10.04,9.97,10.01,143200.0,8.2257,8.2339,8.1765,8.2093,143200.0
2008-07-08 14:05:00,10.01,10.07,10.0,10.07,80800.0,8.2093,8.2585,8.2011,8.2585,80800.0
2008-07-08 14:10:00,10.07,10.11,10.07,10.09,43300.0,8.2585,8.2913,8.2585,8.2749,43300.0
2008-07-08 14:15:00,10.09,10.1,10.07,10.1,40300.0,8.2749,8.2831,8.2585,8.2831,40300.0
2008-07-08 14:20:00,10.1,10.2,10.1,10.17,107900.0,8.2831,8.3651,8.2831,8.3405,107900.0
2008-07-08 14:25:00,10.17,10.2,10.14,10.2,65100.0,8.3405,8.3651,8.3159,8.3651,65100.0
2008-07-08 14:30:00,10.2,10.23,10.16,10.19,120800.0,8.3651,8.3897,8.3323,8.3569,120800.0
2008-07-08 14:35:00,10.17,10.24,10.15,10.18,543100.0,8.3405,8.3979,8.3241,8.3487,543100.0
2008-07-08 14:40:00,10.18,10.23,10.18,10.19,100000.0,8.3487,8.3897,8.3487,8.3569,100000.0
2008-07-08 14:45:00,10.19,10.25,10.19,10.21,91100.0,8.3569,8.4061,8.3569,8.3733,91100.0
2008-07-08 14:50:00,10.21,10.23,10.18,10.23,113600.0,8.3733,8.3897,8.3487,8.3897,113600.0
2008-07-08 14:55:00,10.23,10.36,10.22,10.34,113200.0,8.3897,8.4963,8.3815,8.4799,113200.0
2008-07-08 15:00:00,10.34,10.35,10.29,10.33,174700.0,8.4799,8.4881,8.4389,8.4717,174700.0
2008-07-08 15:05:00,10.32,10.52,10.32,10.52,234800.0,8.4635,8.6275,8.4635,8.6275,234800.0
2008-07-08 15:10:00,10.51,10.63,10.51,10.62,425900.0,8.6193,8.7177,8.6193,8.7095,425900.0
2008-07-08 15:15:00,10.62,10.69,10.58,10.68,368900.0,8.7095,8.7669,8.6767,8.7587,368900.0
2008-07-08 15:20:00,10.68,10.73,10.64,10.69,423000.0,8.7587,8.7997,8.7259,8.7669,423000.0
2008-07-08 15:25:00,10.7,10.72,10.65,10.7,209800.0,8.7751,8.7915,8.7341,8.7751,209800.0
2008-07-08 15:30:00,10.69,10.74,10.68,10.71,239300.0,8.7669,8.8079,8.7587,8.7833,239300.0
2008-07-08 15:35:00,10.71,10.88,10.68,10.88,275300.0,8.7833,8.9228,8.7587,8.9228,275300.0
2008-07-08 15:40:00,10.88,10.9,10.81,10.83,191800.0,8.9228,8.9392,8.8654,8.8818,191800.0
2008-07-08 15:45:00,10.83,10.86,10.82,10.86,253300.0,8.8818,8.9064,8.8736,8.9064,253300.0
2008-07-08 15:50:00,10.86,10.96,10.85,10.94,184200.0,8.9064,8.9884,8.8982,8.972,184200.0
2008-07-08 15:55:00,10.94,11.02,10.86,10.99,648000.0,8.972,9.0376,8.9064,9.013,648000.0
2008-07-09 09:30:00,11.28,11.39,11.1,11.39,332400.0,9.2508,9.341,9.1032,9.341,332400.0
2008-07-09 09:35:00,11.38,11.45,11.35,11.42,403200.0,9.3328,9.3902,9.3082,9.3656,403200.0
2008-07-09 09:40:00,11.43,11.63,11.41,11.61,259100.0,9.3738,9.5378,9.3574,9.5214,259100.0
2008-07-09 09:45:00,11.61,11.65,11.53,11.53,241100.0,9.5214,9.5542,9.4558,9.4558,241100.0
2008-07-09 09:50:00,11.53,11.53,11.32,11.32,232100.0,9.4558,9.4558,9.2836,9.2836,232100.0
2008-07-09 09:55:00,11.33,11.45,11.31,11.43,297900.0,9.2918,9.3902,9.2754,9.3738,297900.0
2008-07-09 10:00:00,11.43,11.5,11.33,11.33,222900.0,9.3738,9.4312,9.2918,9.2918,222900.0
2008-07-09 10:05:00,11.33,11.34,11.16,11.2,382400.0,9.2918,9.3,9.1524,9.1852,382400.0
2008-07-09 10:10:00,11.2,11.2,11.09,11.12,203300.0,9.1852,9.1852,9.095,9.1196,203300.0
2008-07-09 10:15:00,11.11,11.29,11.11,11.23,142800.0,9.1114,9.259,9.1114,9.2098,142800.0
2008-07-09 10:20:00,11.23,11.24,11.1,11.1,197500.0,9.2098,9.218,9.1032,9.1032,197500.0
2008-07-09 10:25:00,11.11,11.17,11.09,11.16,153700.0,9.1114,9.1606,9.095,9.1524,153700.0
2008-07-09 10:30:00,11.16,11.16,10.99,11.0,231400.0,9.1524,9.1524,9.013,9.0212,231400.0
2008-07-09 10:35:00,11.0,11.08,10.98,11.07,229000.0,9.0212,9.0868,9.0048,9.0786,229000.0
2008-07-09 10:40:00,11.08,11.11,10.99,11.01,134100.0,9.0868,9.1114,9.013,9.0294,134100.0
2008-07-09 10:45:00,11.0,11.03,10.98,11.02,235200.0,9.0212,9.0458,9.0048,9.0376,235200.0
2008-07-09 10:50:00,11.02,11.03,10.95,10.99,171800.0,9.0376,9.0458,8.9802,9.013,171800.0
2008-07-09 10:55:00,10.99,11.1,10.98,11.04,107000.0,9.013,9.1032,9.0048,9.054,107000.0
2008-07-09 11:00:00,11.04,11.11,11.03,11.05,200500.0,9.054,9.1114,9.0458,9.0622,200500.0
2008-07-09 11:05:00,11.05,11.1,11.05,11.05,156500.0,9.0622,9.1032,9.0622,9.0622,156500.0
2008-07-09 11:10:00,11.06,11.11,11.05,11.06,167200.0,9.0704,9.1114,9.0622,9.0704,167200.0
2008-07-09 11:15:00,11.06,11.08,11.02,11.05,169000.0,9.0704,9.0868,9.0376,9.0622,169000.0
2008-07-09 11:20:00,11.05,11.15,11.05,11.14,65200.0,9.0622,9.1442,9.0622,9.136,65200.0
2008-07-09 11:25:00,11.15,11.38,11.14,11.35,159100.0,9.1442,9.3328,9.136,9.3082,159100.0
2008-07-09 11:30:00,11.36,11.36,11.2,11.21,63000.0,9.3164,9.3164,9.1852,9.1934,63000.0
2008-07-09 11:35:00,11.21,11.21,11.11,11.17,42800.0,9.1934,9.1934,9.1114,9.1606,42800.0
2008-07-09 11:40:00,11.17,11.2,11.1,11.15,160100.0,9.1606,9.1852,9.1032,9.1442,160100.0
2008-07-09 11:45:00,11.15,11.15,11.06,11.06,166600.0,9.1442,9.1442,9.0704,9.0704,166600.0
2008-07-09 11:50:00,11.05,11.06,10.91,10.96,94300.0,9.0622,9.0704,8.9474,8.9884,94300.0
2008-07-09 11:55:00,10.96,11.06,10.96,11.03,95200.0,8.9884,9.0704,8.9884,9.0458,95200.0
2008-07-09 12:00:00,11.03,11.08,11.02,11.07,70400.0,9.0458,9.0868,9.0376,9.0786,70400.0
2008-07-09 12:05:00,11.07,11.07,10.98,11.0,110600.0,9.0786,9.0786,9.0048,9.0212,110600.0
2008-07-09 12:10:00,10.99,11.04,10.99,11.02,555000.0,9.013,9.054,9.013,9.0376,555000.0
2008-07-09 12:15:00,11.03,11.04,10.97,11.0,312500.0,9.0458,9.054,8.9966,9.0212,312500.0
2008-07-09 12:20:00,11.0,11.0,10.92,10.94,89400.0,9.0212,9.0212,8.9556,8.972,89400.0
2008-07-09 12:25:00,10.94,10.96,10.89,10.92,87100.0,8.972,8.9884,8.931,8.9556,87100.0
2008-07-09 12:30:00,10.91,10.95,10.91,10.91,106200.0,8.9474,8.9802,8.9474,8.9474,106200.0
2008-07-09 12:35:00,10.91,10.91,10.76,10.77,412100.0,8.9474,8.9474,8.8244,8.8326,412100.0
2008-07-09 12:40:00,10.77,10.83,10.74,10.75,215400.0,8.8326,8.8818,8.8079,8.8161,215400.0
2008-07-09 12:45:00,10.75,10.75,10.7,10.7,127700.0,8.8161,8.8161,8.7751,8.7751,127700.0
2008-07-09 12:50:00,10.71,10.75,10.67,10.68,124400.0,8.7833,8.8161,8.7505,8.7587,124400.0
2008-07-09 12:55:00,10.68,10.73,10.67,10.7,120200.0,8.7587,8.7997,8.7505,8.7751,120200.0
2008-07-09 13:00:00,10.7,10.72,10.6,10.63,137700.0,8.7751,8.7915,8.6931,8.7177,137700.0
2008-07-09 13:05:00,10.63,10.65,10.61,10.64,64000.0,8.7177,8.7341,8.7013,8.7259,64000.0
2008-07-09 13:10:00,10.65,10.69,10.64,10.66,110500.0,8.7341,8.7669,8.7259,8.7423,110500.0
2008-07-09 13:15:00,10.66,10.67,10.65,10.66,82200.0,8.7423,8.7505,8.7341,8.7423,82200.0
2008-07-09 13:20:00,10.66,10.69,10.66,10.67,40800.0,8.7423,8.7669,8.7423,8.7505,40800.0
2008-07-09 13:25:00,10.68,10.74,10.66,10.71,48400.0,8.7587,8.8079,8.7423,8.7833,48400.0
2008-07-09 13:30:00,10.71,10.75,10.71,10.75,78900.0,8.7833,8.8161,8.7833,8.8161,78900.0
2008-07-09 13:35:00,10.74,10.75,10.72,10.72,107500.0,8.8079,8.8161,8.7915,8.7915,107500.0
2008-07-09 13:40:00,10.72,10.75,10.72,10.75,55500.0,8.7915,8.8161,8.7915,8.8161,55500.0
2008-07-09 13:45:00,10.75,10.75,10.73,10.74,55900.0,8.8161,8.8161,8.7997,8.8079,55900.0
2008-07-09 13:50:00,10.74,10.75,10.66,10.69,109400.0,8.8079,8.8161,8.7423,8.7669,109400.0
2008-07-09 13:55:00,10.68,10.73,10.67,10.72,29100.0,8.7587,8.7997,8.7505,8.7915,29100.0
2008-07-09 14:00:00,10.73,10.73,10.65,10.7,62800.0,8.7997,8.7997,8.7341,8.7751,62800.0
2008-07-09 14:05:00,10.71,10.71,10.65,10.69,64600.0,8.7833,8.7833,8.7341,8.7669,64600.0
2008-07-09 14:10:00,10.7,10.75,10.7,10.74,51900.0,8.7751,8.8161,8.7751,8.8079,51900.0
2008-07-09 14:15:00,10.74,10.76,10.67,10.68,71700.0,8.8079,8.8244,8.7505,8.7587,71700.0
2008-07-09 14:20:00,10.68,10.69,10.64,10.66,108900.0,8.7587,8.7669,8.7259,8.7423,108900.0
2008-07-09 14:25:00,10.65,10.66,10.61,10.62,45600.0,8.7341,8.7423,8.7013,8.7095,45600.0
2008-07-09 14:30:00,10.62,10.62,10.57,10.6,56100.0,8.7095,8.7095,8.6685,8.6931,56100.0
2008-07-09 14:35:00,10.6,10.62,10.58,10.59,86300.0,8.6931,8.7095,8.6767,8.6849,86300.0
2008-07-09 14:40:00,10.59,10.63,10.58,10.61,56600.0,8.6849,8.7177,8.6767,8.7013,56600.0
2008-07-09 14:45:00,10.61,10.62,10.59,10.59,46400.0,8.7013,8.7095,8.6849,8.6849,46400.0
2008-07-09 14:50:00,10.6,10.6,10.44,10.48,177100.0,8.6931,8.6931,8.5619,8.5947,177100.0
2008-07-09 14:55:00,10.49,10.5,10.41,10.44,161200.0,8.6029,8.6111,8.5373,8.5619,161200.0
2008-07-09 15:00:00,10.44,10.44,10.3,10.37,219100.0,8.5619,8.5619,8.4471,8.5045,219100.0
2008-07-09 15:05:00,10.37,10.41,10.32,10.32,130400.0,8.5045,8.5373,8.4635,8.4635,130400.0
2008-07-09 15:10:00,10.32,10.39,10.31,10.36,75600.0,8.4635,8.5209,8.4553,8.4963,75600.0
2008-07-09 15:15:00,10.36,10.41,10.35,10.35,53300.0,8.4963,8.5373,8.4881,8.4881,53300.0
2008-07-09 15:20:00,10.36,10.38,10.32,10.34,83800.0,8.4963,8.5127,8.4635,8.4799,83800.0
2008-07-09 15:25:00,10.33,10.35,10.26,10.3,187600.0,8.4717,8.4881,8.4143,8.4471,187600.0
2008-07-09 15:30:00,10.3,10.34,10.27,10.3,200200.0,8.4471,8.4799,8.4225,8.4471,200200.0
2008-07-09 15:35:00,10.29,10.33,10.21,10.21,236600.0,8.4389,8.4717,8.3733,8.3733,236600.0
2008-07-09 15:40:00,10.21,10.22,10.1,10.11,260000.0,8.3733,8.3815,8.2831,8.2913,260000.0
2008-07-09 15:45:00,10.11,10.17,10.1,10.14,227000.0,8.2913,8.3405,8.2831,8.3159,227000.0
2008-07-09 15:50:00,10.13,10.15,10.06,10.09,221500.0,8.3077,8.3241,8.2503,8.2749,221500.0
2008-07-09 15:55:00,10.1,10.12,10.09,10.11,281600.0,8.2831,8.2995,8.2749,8.2913,281600.0
2008-07-10 09:30:00,10.1,10.1,9.94,9.96,128000.0,8.2831,8.2831,8.1519,8.1683,128000.0
2008-07-10 09:35:00,9.96,10.0,9.82,9.84,99600.0,8.1683,8.2011,8.0534,8.0699,99600.0
2008-07-10 09:40:00,9.83,10.18,9.82,10.11,222600.0,8.0617,8.3487,8.0534,8.2913,222600.0
2008-07-10 09:45:00,10.11,10.16,9.95,10.0,246300.0,8.2913,8.3323,8.1601,8.2011,246300.0
2008-07-10 09:50:00,10.0,10.16,9.95,10.12,255400.0,8.2011,8.3323,8.1601,8.2995,255400.0
2008-07-10 09:55:00,10.11,10.29,10.1,10.15,239200.0,8.2913,8.4389,8.2831,8.3241,239200.0
2008-07-10 10:00:00,10.16,10.22,10.05,10.06,100100.0,8.3323,8.3815,8.2421,8.2503,100100.0
2008-07-10 10:05:00,10.06,10.07,10.02,10.07,124500.0,8.2503,8.2585,8.2175,8.2585,124500.0
2008-07-10 10:10:00,10.07,10.1,10.02,10.04,114100.0,8.2585,8.2831,8.2175,8.2339,114100.0
2008-07-10 10:15:00,10.03,10.03,10.0,10.01,79300.0,8.2257,8.2257,8.2011,8.2093,79300.0
2008-07-10 10:20:00,10.01,10.11,10.0,10.09,112400.0,8.2093,8.2913,8.2011,8.2749,112400.0
2008-07-10 10:25:00,10.09,10.15,10.0,10.12,93700.0,8.2749,8.3241,8.2011,8.2995,93700.0
2008-07-10 10:30:00,10.11,10.13,10.05,10.1,100200.0,8.2913,8.3077,8.2421,8.2831,100200.0
2008-07-10 10:35:00,10.1,10.14,10.05,10.08,132600.0,8.2831,8.3159,8.2421,8.2667,132600.0
2008-07-10 10:40:00,10.08,10.16,10.05,10.13,104700.0,8.2667,8.3323,8.2421,8.3077,104700.0
2008-07-10 10:45:00,10.13,10.22,10.13,10.21,95700.0,8.3077,8.3815,8.3077,8.3733,95700.0
2008-07-10 10:50:00,10.21,10.21,10.14,10.15,105300.0,8.3733,8.3733,8.3159,8.3241,105300.0
2008-07-10 10:55:00,10.15,10.22,10.12,10.14,178600.0,8.3241,8.3815,8.2995,8.3159,178600.0
2008-07-10 11:00:00,10.14,10.2,10.1,10.2,88300.0,8.3159,8.3651,8.2831,8.3651,88300.0
2008-07-10 11:05:00,10.2,10.25,10.09,10.11,135400.0,8.3651,8.4061,8.2749,8.2913,135400.0
2008-07-10 11:10:00,10.11,10.14,10.09,10.13,144400.0,8.2913,8.3159,8.2749,8.3077,144400.0
2008-07-10 11:15:00,10.13,10.14,9.97,9.99,99600.0,8.3077,8.3159,8.1765,8.1929,99600.0
2008-07-10 11:20:00,9.99,10.0,9.98,9.99,68100.0,8.1929,8.2011,8.1847,8.1929,68100.0
2008-07-10 11:25:00,9.99,9.99,9.96,9.98,47500.0,8.1929,8.1929,8.1683,8.1847,47500.0
2008-07-10 11:30:00,9.97,10.08,9.96,10.05,141000.0,8.1765,8.2667,8.1683,8.2421,141000.0
2008-07-10 11:35:00,10.04,10.08,10.02,10.05,129700.0,8.2339,8.2667,8.2175,8.2421,129700.0
2008-07-10 11:40:00,10.04,10.09,10.04,10.05,130000.0,8.2339,8.2749,8.2339,8.2421,130000.0
2008-07-10 11:45:00,10.05,10.07,10.05,10.06,49300.0,8.2421,8.2585,8.2421,8.2503,49300.0
2008-07-10 11:50:00,10.05,10.1,10.05,10.09,38600.0,8.2421,8.2831,8.2421,8.2749,38600.0
2008-07-10 11:55:00,10.09,10.14,10.05,10.13,72000.0,8.2749,8.3159,8.2421,8.3077,72000.0
2008-07-10 12:00:00,10.14,10.2,10.12,10.14,61900.0,8.3159,8.3651,8.2995,8.3159,61900.0
2008-07-10 12:05:00,10.14,10.2,10.11,10.11,89100.0,8.3159,8.3651,8.2913,8.2913,89100.0
2008-07-10 12:10:00,10.11,10.15,10.06,10.12,114500.0,8.2913,8.3241,8.2503,8.2995,114500.0
2008-07-10 12:15:00,10.12,10.13,10.09,10.1,40000.0,8.2995,8.3077,8.2749,8.2831,40000.0
2008-07-10 12:20:00,10.1,10.11,10.05,10.09,49600.0,8.2831,8.2913,8.2421,8.2749,49600.0
2008-07-10 12:25:00,10.09,10.12,10.07,10.09,65700.0,8.2749,8.2995,8.2585,8.2749,65700.0
2008-07-10 12:30:00,10.09,10.09,10.06,10.07,244300.0,8.2749,8.2749,8.2503,8.2585,244300.0
2008-07-10 12:35:00,10.06,10.08,10.04,10.08,187400.0,8.2503,8.2667,8.2339,8.2667,187400.0
2008-07-10 12:40:00,10.07,10.09,10.06,10.07,70700.0,8.2585,8.2749,8.2503,8.2585,70700.0
2008-07-10 12:45:00,10.06,10.09,10.05,10.09,108000.0,8.2503,8.2749,8.2421,8.2749,108000.0
2008-07-10 12:50:00,10.09,10.1,9.99,10.02,84000.0,8.2749,8.2831,8.1929,8.2175,84000.0
2008-07-10 12:55:00,10.02,10.04,10.01,10.02,54700.0,8.2175,8.2339,8.2093,8.2175,54700.0
2008-07-10 13:00:00,10.03,10.06,10.03,10.05,103700.0,8.2257,8.2503,8.2257,8.2421,103700.0
2008-07-10 13:05:00,10.05,10.07,10.02,10.07,137300.0,8.2421,8.2585,8.2175,8.2585,137300.0
2008-07-10 13:10:00,10.06,10.1,10.02,10.05,71700.0,8.2503,8.2831,8.2175,8.2421,71700.0
2008-07-10 13:15:00,10.05,10.14,10.04,10.12,118600.0,8.2421,8.3159,8.2339,8.2995,118600.0
2008-07-10 13:20:00,10.12,10.18,10.12,10.15,76000.0,8.2995,8.3487,8.2995,8.3241,76000.0
2008-07-10 13:25:00,10.15,10.21,10.15,10.21,75100.0,8.3241,8.3733,8.3241,8.3733,75100.0
2008-07-10 13:30:00,10.21,10.35,10.21,10.31,133400.0,8.3733,8.4881,8.3733,8.4553,133400.0
2008-07-10 13:35:00,10.31,10.4,10.31,10.37,164300.0,8.4553,8.5291,8.4553,8.5045,164300.0
2008-07-10 13:40:00,10.37,10.43,10.28,10.29,151200.0,8.5045,8.5537,8.4307,8.4389,151200.0
2008-07-10 13:45:00,10.29,10.36,10.29,10.32,112400.0,8.4389,8.4963,8.4389,8.4635,112400.0
2008-07-10 13:50:00,10.32,10.38,10.31,10.34,69700.0,8.4635,8.5127,8.4553,8.4799,69700.0
2008-07-10 13:55:00,10.34,10.39,10.31,10.31,55600.0,8.4799,8.5209,8.4553,8.4553,55600.0
2008-07-10 14:00:00,10.3,10.37,10.27,10.32,108000.0,8.4471,8.5045,8.4225,8.4635,108000.0
2008-07-10 14:05:00,10.32,10.35,10.29,10.29,92700.0,8.4635,8.4881,8.4389,8.4389,92700.0
2008-07-10 14:10:00,10.29,10.32,10.18,10.18,102300.0,8.4389,8.4635,8.3487,8.3487,102300.0
2008-07-10 14:15:00,10.18,10.19,10.03,10.04,183900.0,8.3487,8.3569,8.2257,8.2339,183900.0
2008-07-10 14:20:00,10.03,10.15,10.03,10.05,52400.0,8.2257,8.3241,8.2257,8.2421,52400.0
2008-07-10 14:25:00,10.04,10.05,9.92,9.97,160600.0,8.2339,8.2421,8.1355,8.1765,160600.0
2008-07-10 14:30:00,9.97,10.01,9.86,9.9,113400.0,8.1765,8.2093,8.0863,8.1191,113400.0
2008-07-10 14:35:00,9.9,9.94,9.86,9.91,70200.0,8.1191,8.1519,8.0863,8.1273,70200.0
2008-07-10 14:40:00,9.91,9.92,9.8,9.8,79200.0,8.1273,8.1355,8.037,8.037,79200.0
2008-07-10 14:45:00,9.8,9.85,9.77,9.77,87300.0,8.037,8.0781,8.0124,8.0124,87300.0
2008-07-10 14:50:00,9.78,9.82,9.76,9.78,187500.0,8.0206,8.0534,8.0042,8.0206,187500.0
2008-07-10 14:55:00,9.78,9.81,9.76,9.77,140000.0,8.0206,8.0452,8.0042,8.0124,140000.0
2008-07-10 15:00:00,9.78,9.87,9.77,9.84,126100.0,8.0206,8.0945,8.0124,8.0699,126100.0
2008-07-10 15:05:00,9.85,9.92,9.81,9.9,100600.0,8.0781,8.1355,8.0452,8.1191,100600.0
2008-07-10 15:10:00,9.91,9.91,9.83,9.9,139300.0,8.1273,8.1273,8.0617,8.1191,139300.0
2008-07-10 15:15:00,9.9,9.9,9.81,9.81,126500.0,8.1191,8.1191,8.0452,8.0452,126500.0
2008-07-10 15:20:00,9.82,9.88,9.81,9.84,211400.0,8.0534,8.1027,8.0452,8.0699,211400.0
2008-07-10 15:25:00,9.85,9.9,9.74,9.84,250600.0,8.0781,8.1191,7.9878,8.0699,250600.0
2008-07-10 15:30:00,9.84,9.91,9.83,9.85,158200.0,8.0699,8.1273,8.0617,8.0781,158200.0
2008-07-10 15:35:00,9.85,9.87,9.78,9.8,126000.0,8.0781,8.0945,8.0206,8.037,126000.0
2008-07-10 15:40:00,9.8,9.94,9.79,9.9,142300.0,8.037,8.1519,8.0288,8.1191,142300.0
2008-07-10 15:45:00,9.91,10.0,9.9,9.98,151400.0,8.1273,8.2011,8.1191,8.1847,151400.0
2008-07-10 15:50:00,9.98,9.99,9.88,9.94,183900.0,8.1847,8.1929,8.1027,8.1519,183900.0
2008-07-10 15:55:00,9.94,9.98,9.91,9.92,219100.0,8.1519,8.1847,8.1273,8.1355,219100.0
2008-07-11 09:30:00,9.41,9.67,9.34,9.49,167800.0,7.7172,7.9304,7.6598,7.7828,167800.0
2008-07-11 09:35:00,9.49,9.59,9.46,9.56,243500.0,7.7828,7.8648,7.7582,7.8402,243500.0
2008-07-11 09:40:00,9.56,9.56,9.38,9.46,217600.0,7.8402,7.8402,7.6926,7.7582,217600.0
2008-07-11 09:45:00,9.47,9.66,9.47,9.66,210700.0,7.7664,7.9222,7.7664,7.9222,210700.0
2008-07-11 09:50:00,9.66,9.82,9.66,9.82,262000.0,7.9222,8.0534,7.9222,8.0534,262000.0
2008-07-11 09:55:00,9.83,9.96,9.76,9.77,208400.0,8.0617,8.1683,8.0042,8.0124,208400.0
2008-07-11 10:00:00,9.78,9.89,9.69,9.87,211700.0,8.0206,8.1109,7.9468,8.0945,211700.0
2008-07-11 10:05:00,9.87,9.88,9.78,9.86,227400.0,8.0945,8.1027,8.0206,8.0863,227400.0
2008-07-11 10:10:00,9.86,9.92,9.79,9.88,178300.0,8.0863,8.1355,8.0288,8.1027,178300.0
2008-07-11 10:15:00,9.88,9.9,9.78,9.87,307300.0,8.1027,8.1191,8.0206,8.0945,307300.0
2008-07-11 10:20:00,9.86,9.9,9.8,9.87,149500.0,8.0863,8.1191,8.037,8.0945,149500.0
2008-07-11 10:25:00,9.87,9.89,9.64,9.73,182600.0,8.0945,8.1109,7.9058,7.9796,182600.0
2008-07-11 10:30:00,9.73,9.75,9.57,9.58,168800.0,7.9796,7.996,7.8484,7.8566,168800.0
2008-07-11 10:35:00,9.59,9.59,9.36,9.38,204900.0,7.8648,7.8648,7.6762,7.6926,204900.0
2008-07-11 10:40:00,9.38,9.52,9.38,9.49,142300.0,7.6926,7.8074,7.6926,7.7828,142300.0
2008-07-11 10:45:00,9.49,9.5,9.42,9.48,123100.0,7.7828,7.791,7.7254,7.7746,123100.0
2008-07-11 10:50:00,9.47,9.54,9.45,9.47,111600.0,7.7664,7.8238,7.75,7.7664,111600.0
2008-07-11 10:55:00,9.47,9.54,9.42,9.49,108200.0,7.7664,7.8238,7.7254,7.7828,108200.0
2008-07-11 11:00:00,9.49,9.54,9.45,9.45,125000.0,7.7828,7.8238,7.75,7.75,125000.0
2008-07-11 11:05:00,9.44,9.48,9.36,9.39,158900.0,7.7418,7.7746,7.6762,7.7008,158900.0
2008-07-11 11:10:00,9.39,9.44,9.36,9.43,141400.0,7.7008,7.7418,7.6762,7.7336,141400.0
2008-07-11 11:15:00,9.44,9.49,9.4,9.49,209800.0,7.7418,7.7828,7.709,7.7828,209800.0
2008-07-11 11:20:00,9.5,9.52,9.41,9.43,235700.0,7.791,7.8074,7.7172,7.7336,235700.0
2008-07-11 11:25:00,9.43,9.51,9.41,9.46,234500.0,7.7336,7.7992,7.7172,7.7582,234500.0
2008-07-11 11:30:00,9.46,9.52,9.45,9.5,227300.0,7.7582,7.8074,7.75,7.791,227300.0
2008-07-11 11:35:00,9.5,9.6,9.49,9.55,256900.0,7.791,7.873,7.7828,7.832,256900.0
2008-07-11 11:40:00,9.55,9.6,9.52,9.57,122200.0,7.832,7.873,7.8074,7.8484,122200.0
2008-07-11 11:45:00,9.57,9.59,9.51,9.51,143400.0,7.8484,7.8648,7.7992,7.7992,143400.0
2008-07-11 11:50:00,9.51,9.52,9.43,9.43,85400.0,7.7992,7.8074,7.7336,7.7336,85400.0
2008-07-11 11:55:00,9.44,9.53,9.41,9.51,121100.0,7.7418,7.8156,7.7172,7.7992,121100.0
2008-07-11 12:00:00,9.51,9.52,9.38,9.4,99400.0,7.7992,7.8074,7.6926,7.709,99400.0
2008-07-11 12:05:00,9.41,9.41,9.31,9.35,116300.0,7.7172,7.7172,7.6352,7.668,116300.0
2008-07-11 12:10:00,9.35,9.42,9.35,9.41,211700.0,7.668,7.7254,7.668,7.7172,211700.0
2008-07-11 12:15:00,9.41,9.42,9.37,9.39,129600.0,7.7172,7.7254,7.6844,7.7008,129600.0
2008-07-11 12:20:00,9.38,9.4,9.35,9.38,102300.0,7.6926,7.709,7.668,7.6926,102300.0
2008-07-11 12:25:00,9.39,9.4,9.35,9.37,71800.0,7.7008,7.709,7.668,7.6844,71800.0
2008-07-11 12:30:00,9.37,9.4,9.34,9.35,103500.0,7.6844,7.709,7.6598,7.668,103500.0
2008-07-11 12:35:00,9.35,9.37,9.35,9.35,45600.0,7.668,7.6844,7.668,7.668,45600.0
2008-07-11 12:40:00,9.35,9.4,9.35,9.37,85500.0,7.668,7.709,7.668,7.6844,85500.0
2008-07-11 12:45:00,9.37,9.37,9.35,9.36,57600.0,7.6844,7.6844,7.668,7.6762,57600.0
2008-07-11 12:50:00,9.37,9.4,9.35,9.37,72700.0,7.6844,7.709,7.668,7.6844,72700.0
2008-07-11 12:55:00,9.37,9.38,9.33,9.38,92100.0,7.6844,7.6926,7.6516,7.6926,92100.0
2008-07-11 13:00:00,9.39,9.41,9.35,9.39,76800.0,7.7008,7.7172,7.668,7.7008,76800.0
2008-07-11 13:05:00,9.39,9.44,9.38,9.43,84300.0,7.7008,7.7418,7.6926,7.7336,84300.0
2008-07-11 13:10:00,9.43,9.43,9.38,9.41,93600.0,7.7336,7.7336,7.6926,7.7172,93600.0
2008-07-11 13:15:00,9.41,9.47,9.39,9.47,89200.0,7.7172,7.7664,7.7008,7.7664,89200.0
2008-07-11 13:20:00,9.47,9.58,9.45,9.53,166500.0,7.7664,7.8566,7.75,7.8156,166500.0
2008-07-11 13:25:00,9.52,9.69,9.52,9.66,155900.0,7.8074,7.9468,7.8074,7.9222,155900.0
2008-07-11 13:30:00,9.67,9.71,9.65,9.68,170400.0,7.9304,7.9632,7.914,7.9386,170400.0
2008-07-11 13:35:00,9.68,9.81,9.68,9.81,123600.0,7.9386,8.0452,7.9386,8.0452,123600.0
2008-07-11 13:40:00,9.81,9.84,9.8,9.81,132000.0,8.0452,8.0699,8.037,8.0452,132000.0
2008-07-11 13:45:00,9.81,9.84,9.77,9.79,113800.0,8.0452,8.0699,8.0124,8.0288,113800.0
2008-07-11 13:50:00,9.79,9.8,9.74,9.77,153400.0,8.0288,8.037,7.9878,8.0124,153400.0
2008-07-11 13:55:00,9.76,9.94,9.75,9.89,273400.0,8.0042,8.1519,7.996,8.1109,273400.0
2008-07-11 14:00:00,9.89,9.9,9.81,9.87,170600.0,8.1109,8.1191,8.0452,8.0945,170600.0
2008-07-11 14:05:00,9.87,10.0,9.85,9.96,169900.0,8.0945,8.2011,8.0781,8.1683,169900.0
2008-07-11 14:10:00,9.96,10.03,9.93,10.01,213600.0,8.1683,8.2257,8.1437,8.2093,213600.0
2008-07-11 14:15:00,10.01,10.01,9.92,9.95,151900.0,8.2093,8.2093,8.1355,8.1601,151900.0
2008-07-11 14:20:00,9.96,9.97,9.74,9.74,238500.0,8.1683,8.1765,7.9878,7.9878,238500.0
2008-07-11 14:25:00,9.74,9.83,9.74,9.78,163500.0,7.9878,8.0617,7.9878,8.0206,163500.0
2008-07-11 14:30:00,9.79,9.79,9.65,9.68,164200.0,8.0288,8.0288,7.914,7.9386,164200.0
2008-07-11 14:35:00,9.67,9.72,9.64,9.67,170300.0,7.9304,7.9714,7.9058,7.9304,170300.0
2008-07-11 14:40:00,9.67,9.72,9.65,9.71,118800.0,7.9304,7.9714,7.914,7.9632,118800.0
2008-07-11 14:45:00,9.72,9.93,9.72,9.89,246500.0,7.9714,8.1437,7.9714,8.1109,246500.0
2008-07-11 14:50:00,9.89,10.11,9.89,9.93,399700.0,8.1109,8.2913,8.1109,8.1437,399700.0
2008-07-11 14:55:00,9.94,10.08,9.89,10.08,204700.0,8.1519,8.2667,8.1109,8.2667,204700.0
2008-07-11 15:00:00,10.07,10.18,10.0,10.18,217600.0,8.2585,8.3487,8.2011,8.3487,217600.0
2008-07-11 15:05:00,10.17,10.18,9.97,10.04,191200.0,8.3405,8.3487,8.1765,8.2339,191200.0
2008-07-11 15:10:00,10.04,10.06,9.7,9.71,257400.0,8.2339,8.2503,7.955,7.9632,257400.0
2008-07-11 15:15:00,9.71,9.9,9.71,9.82,212500.0,7.9632,8.1191,7.9632,8.0534,212500.0
2008-07-11 15:20:00,9.82,9.88,9.65,9.67,252400.0,8.0534,8.1027,7.914,7.9304,252400.0
2008-07-11 15:25:00,9.66,9.67,9.57,9.57,260800.0,7.9222,7.9304,7.8484,7.8484,260800.0
2008-07-11 15:30:00,9.58,9.62,9.48,9.52,286100.0,7.8566,7.8894,7.7746,7.8074,286100.0
2008-07-11 15:35:00,9.52,9.55,9.45,9.54,248400.0,7.8074,7.832,7.75,7.8238,248400.0
2008-07-11 15:40:00,9.54,9.54,9.44,9.49,142600.0,7.8238,7.8238,7.7418,7.7828,142600.0
2008-07-11 15:45:00,9.49,9.54,9.49,9.52,125500.0,7.7828,7.8238,7.7828,7.8074,125500.0
2008-07-11 15:50:00,9.52,9.56,9.51,9.55,160500.0,7.8074,7.8402,7.7992,7.832,160500.0
2008-07-11 15:55:00,9.56,9.64,9.54,9.62,291200.0,7.8402,7.9058,7.8238,7.8894,291200.0
2008-07-14 09:30:00,10.11,10.11,9.97,10.06,93100.0,8.2913,8.2913,8.1765,8.2503,93100.0
2008-07-14 09:35:00,10.05,10.07,9.92,9.94,98300.0,8.2421,8.2585,8.1355,8.1519,98300.0
2008-07-14 09:40:00,9.95,10.01,9.77,9.78,136200.0,8.1601,8.2093,8.0124,8.0206,136200.0
2008-07-14 09:45:00,9.77,9.9,9.73,9.9,124200.0,8.0124,8.1191,7.9796,8.1191,124200.0
2008-07-14 09:50:00,9.88,9.89,9.75,9.79,85200.0,8.1027,8.1109,7.996,8.0288,85200.0
2008-07-14 09:55:00,9.79,9.81,9.66,9.75,75500.0,8.0288,8.0452,7.9222,7.996,75500.0
2008-07-14 10:00:00,9.74,9.8,9.65,9.69,133600.0,7.9878,8.037,7.914,7.9468,133600.0
2008-07-14 10:05:00,9.69,9.89,9.66,9.88,236700.0,7.9468,8.1109,7.9222,8.1027,236700.0
2008-07-14 10:10:00,9.89,9.9,9.81,9.9,275400.0,8.1109,8.1191,8.0452,8.1191,275400.0
2008-07-14 10:15:00,9.89,9.92,9.81,9.84,107800.0,8.1109,8.1355,8.0452,8.0699,107800.0
2008-07-14 10:20:00,9.84,9.84,9.72,9.72,78500.0,8.0699,8.0699,7.9714,7.9714,78500.0
2008-07-14 10:25:00,9.72,9.79,9.66,9.79,201500.0,7.9714,8.0288,7.9222,8.0288,201500.0
2008-07-14 10:30:00,9.79,9.82,9.75,9.79,91100.0,8.0288,8.0534,7.996,8.0288,91100.0
2008-07-14 10:35:00,9.79,9.89,9.78,9.84,117100.0,8.0288,8.1109,8.0206,8.0699,117100.0
2008-07-14 10:40:00,9.84,9.84,9.7,9.75,66000.0,8.0699,8.0699,7.955,7.996,66000.0
2008-07-14 10:45:00,9.76,9.8,9.69,9.79,104800.0,8.0042,8.037,7.9468,8.0288,104800.0
2008-07-14 10:50:00,9.79,9.86,9.78,9.83,68400.0,8.0288,8.0863,8.0206,8.0617,68400.0
2008-07-14 10:55:00,9.82,9.9,9.82,9.88,46200.0,8.0534,8.1191,8.0534,8.1027,46200.0
2008-07-14 11:00:00,9.89,9.91,9.82,9.89,67800.0,8.1109,8.1273,8.0534,8.1109,67800.0
2008-07-14 11:05:00,9.89,9.91,9.84,9.84,42300.0,8.1109,8.1273,8.0699,8.0699,42300.0
2008-07-14 11:10:00,9.84,9.86,9.77,9.86,60100.0,8.0699,8.0863,8.0124,8.0863,60100.0
2008-07-14 11:15:00,9.86,9.88,9.82,9.88,70900.0,8.0863,8.1027,8.0534,8.1027,70900.0
2008-07-14 11:20:00,9.88,9.9,9.8,9.8,59800.0,8.1027,8.1191,8.037,8.037,59800.0
2008-07-14 11:25:00,9.8,9.83,9.77,9.81,62000.0,8.037,8.0617,8.0124,8.0452,62000.0
2008-07-14 11:30:00,9.81,9.89,9.78,9.85,90700.0,8.0452,8.1109,8.0206,8.0781,90700.0
2008-07-14 11:35:00,9.86,9.9,9.85,9.86,62200.0,8.0863,8.1191,8.0781,8.0863,62200.0
2008-07-14 11:40:00,9.86,9.91,9.84,9.87,93900.0,8.0863,8.1273,8.0699,8.0945,93900.0
2008-07-14 11:45:00,9.86,9.9,9.83,9.86,108900.0,8.0863,8.1191,8.0617,8.0863,108900.0
2008-07-14 11:50:00,9.86,9.87,9.74,9.74,65200.0,8.0863,8.0945,7.9878,7.9878,65200.0
2008-07-14 11:55:00,9.74,9.78,9.7,9.77,144400.0,7.9878,8.0206,7.955,8.0124,144400.0
2008-07-14 12:00:00,9.77,9.78,9.64,9.65,141400.0,8.0124,8.0206,7.9058,7.914,141400.0
2008-07-14 12:05:00,9.65,9.66,9.57,9.64,112700.0,7.914,7.9222,7.8484,7.9058,112700.0
2008-07-14 12:10:00,9.65,9.67,9.56,9.56,78400.0,7.914,7.9304,7.8402,7.8402,78400.0
2008-07-14 12:15:00,9.57,9.69,9.57,9.69,44300.0,7.8484,7.9468,7.8484,7.9468,44300.0
2008-07-14 12:20:00,9.68,9.69,9.61,9.62,81200.0,7.9386,7.9468,7.8812,7.8894,81200.0
2008-07-14 12:25:00,9.63,9.65,9.6,9.64,37300.0,7.8976,7.914,7.873,7.9058,37300.0
2008-07-14 12:30:00,9.63,9.67,9.63,9.64,83400.0,7.8976,7.9304,7.8976,7.9058,83400.0
2008-07-14 12:35:00,9.65,9.66,9.6,9.65,71200.0,7.914,7.9222,7.873,7.914,71200.0
2008-07-14 12:40:00,9.65,9.65,9.64,9.65,35600.0,7.914,7.914,7.9058,7.914,35600.0
2008-07-14 12:45:00,9.65,9.65,9.6,9.61,90600.0,7.914,7.914,7.873,7.8812,90600.0
2008-07-14 12:50:00,9.61,9.68,9.6,9.68,41400.0,7.8812,7.9386,7.873,7.9386,41400.0
2008-07-14 12:55:00,9.68,9.73,9.66,9.67,100500.0,7.9386,7.9796,7.9222,7.9304,100500.0
2008-07-14 13:00:00,9.68,9.68,9.57,9.59,55200.0,7.9386,7.9386,7.8484,7.8648,55200.0
2008-07-14 13:05:00,9.59,9.59,9.51,9.54,46700.0,7.8648,7.8648,7.7992,7.8238,46700.0
2008-07-14 13:10:00,9.54,9.55,9.48,9.5,60200.0,7.8238,7.832,7.7746,7.791,60200.0
2008-07-14 13:15:00,9.51,9.54,9.5,9.54,32000.0,7.7992,7.8238,7.791,7.8238,32000.0
2008-07-14 13:20:00,9.55,9.59,9.54,9.58,24400.0,7.832,7.8648,7.8238,7.8566,24400.0
2008-07-14 13:25:00,9.59,9.59,9.55,9.57,40600.0,7.8648,7.8648,7.832,7.8484,40600.0
2008-07-14 13:30:00,9.56,9.56,9.52,9.53,28700.0,7.8402,7.8402,7.8074,7.8156,28700.0
2008-07-14 13:35:00,9.53,9.55,9.5,9.55,66600.0,7.8156,7.832,7.791,7.832,66600.0
2008-07-14 13:40:00,9.55,9.64,9.55,9.63,31300.0,7.832,7.9058,7.832,7.8976,31300.0
2008-07-14 13:45:00,9.62,9.69,9.61,9.66,49400.0,7.8894,7.9468,7.8812,7.9222,49400.0
2008-07-14 13:50:00,9.66,9.66,9.57,9.57,38400.0,7.9222,7.9222,7.8484,7.8484,38400.0
2008-07-14 13:55:00,9.58,9.6,9.56,9.57,29900.0,7.8566,7.873,7.8402,7.8484,29900.0
2008-07-14 14:00:00,9.58,9.6,9.58,9.6,19100.0,7.8566,7.873,7.8566,7.873,19100.0
2008-07-14 14:05:00,9.59,9.67,9.58,9.62,37200.0,7.8648,7.9304,7.8566,7.8894,37200.0
2008-07-14 14:10:00,9.63,9.64,9.59,9.59,41100.0,7.8976,7.9058,7.8648,7.8648,41100.0
2008-07-14 14:15:00,9.58,9.63,9.58,9.61,46600.0,7.8566,7.8976,7.8566,7.8812,46600.0
2008-07-14 14:20:00,9.6,9.62,9.58,9.59,29700.0,7.873,7.8894,7.8566,7.8648,29700.0
2008-07-14 14:25:00,9.59,9.64,9.57,9.62,66300.0,7.8648,7.9058,7.8484,7.8894,66300.0
2008-07-14 14:30:00,9.62,9.67,9.62,9.67,34400.0,7.8894,7.9304,7.8894,7.9304,34400.0
2008-07-14 14:35:00,9.67,9.68,9.66,9.68,48500.0,7.9304,7.9386,7.9222,7.9386,48500.0
2008-07-14 14:40:00,9.68,9.69,9.64,9.65,151700.0,7.9386,7.9468,7.9058,7.914,151700.0
2008-07-14 14:45:00,9.66,9.66,9.6,9.62,97700.0,7.9222,7.9222,7.873,7.8894,97700.0
2008-07-14 14:50:00,9.61,9.62,9.57,9.59,69000.0,7.8812,7.8894,7.8484,7.8648,69000.0
2008-07-14 14:55:00,9.59,9.63,9.58,9.61,48300.0,7.8648,7.8976,7.8566,7.8812,48300.0
2008-07-14 15:00:00,9.6,9.62,9.59,9.6,46900.0,7.873,7.8894,7.8648,7.873,46900.0
2008-07-14 15:05:00,9.6,9.61,9.54,9.54,60900.0,7.873,7.8812,7.8238,7.8238,60900.0
2008-07-14 15:10:00,9.54,9.6,9.54,9.55,106400.0,7.8238,7.873,7.8238,7.832,106400.0
2008-07-14 15:15:00,9.56,9.59,9.55,9.57,28100.0,7.8402,7.8648,7.832,7.8484,28100.0
2008-07-14 15:20:00,9.58,9.67,9.57,9.63,133400.0,7.8566,7.9304,7.8484,7.8976,133400.0
2008-07-14 15:25:00,9.63,9.73,9.63,9.66,118000.0,7.8976,7.9796,7.8976,7.9222,118000.0
2008-07-14 15:30:00,9.67,9.72,9.66,9.69,82100.0,7.9304,7.9714,7.9222,7.9468,82100.0
2008-07-14 15:35:00,9.69,9.7,9.65,9.66,75000.0,7.9468,7.955,7.914,7.9222,75000.0
2008-07-14 15:40:00,9.67,9.68,9.6,9.68,320700.0,7.9304,7.9386,7.873,7.9386,320700.0
2008-07-14 15:45:00,9.68,9.7,9.67,9.67,99400.0,7.9386,7.955,7.9304,7.9304,99400.0
2008-07-14 15:50:00,9.67,9.68,9.59,9.61,215400.0,7.9304,7.9386,7.8648,7.8812,215400.0
2008-07-14 15:55:00,9.62,9.62,9.57,9.58,178900.0,7.8894,7.8894,7.8484,7.8566,178900.0
2008-07-15 09:30:00,9.47,9.5,9.34,9.35,101200.0,7.7664,7.791,7.6598,7.668,101200.0
2008-07-15 09:35:00,9.34,9.38,9.17,9.35,78400.0,7.6598,7.6926,7.5204,7.668,78400.0
2008-07-15 09:40:00,9.35,9.39,9.28,9.38,61400.0,7.668,7.7008,7.6106,7.6926,61400.0
2008-07-15 09:45:00,9.39,9.46,9.26,9.26,121200.0,7.7008,7.7582,7.5942,7.5942,121200.0
2008-07-15 09:50:00,9.26,9.26,9.12,9.2,119100.0,7.5942,7.5942,7.4794,7.545,119100.0
2008-07-15 09:55:00,9.2,9.27,9.13,9.18,155700.0,7.545,7.6024,7.4876,7.5286,155700.0
2008-07-15 10:00:00,9.2,9.21,9.07,9.1,228300.0,7.545,7.5532,7.4384,7.463,228300.0
2008-07-15 10:05:00,9.1,9.12,8.98,9.0,224300.0,7.463,7.4794,7.3646,7.381,224300.0
2008-07-15 10:10:00,9.0,9.06,8.93,9.05,157900.0,7.381,7.4302,7.3236,7.422,157900.0
2008-07-15 10:15:00,9.06,9.15,9.03,9.09,229500.0,7.4302,7.504,7.4056,7.4548,229500.0
2008-07-15 10:20:00,9.1,9.14,9.01,9.06,137300.0,7.463,7.4958,7.3892,7.4302,137300.0
2008-07-15 10:25:00,9.05,9.11,9.02,9.1,65300.0,7.422,7.4712,7.3974,7.463,65300.0
2008-07-15 10:30:00,9.1,9.1,9.04,9.09,64100.0,7.463,7.463,7.4138,7.4548,64100.0
2008-07-15 10:35:00,9.09,9.12,9.07,9.07,57600.0,7.4548,7.4794,7.4384,7.4384,57600.0
2008-07-15 10:40:00,9.08,9.15,9.07,9.14,94600.0,7.4466,7.504,7.4384,7.4958,94600.0
2008-07-15 10:45:00,9.14,9.21,9.12,9.2,119400.0,7.4958,7.5532,7.4794,7.545,119400.0
2008-07-15 10:50:00,9.2,9.28,9.18,9.27,213900.0,7.545,7.6106,7.5286,7.6024,213900.0
2008-07-15 10:55:00,9.27,9.29,9.21,9.23,120900.0,7.6024,7.6188,7.5532,7.5696,120900.0
2008-07-15 11:00:00,9.23,9.28,9.22,9.27,320900.0,7.5696,7.6106,7.5614,7.6024,320900.0
2008-07-15 11:05:00,9.28,9.47,9.27,9.38,332600.0,7.6106,7.7664,7.6024,7.6926,332600.0
2008-07-15 11:10:00,9.38,9.39,9.27,9.29,238800.0,7.6926,7.7008,7.6024,7.6188,238800.0
2008-07-15 11:15:00,9.28,9.43,9.27,9.43,152000.0,7.6106,7.7336,7.6024,7.7336,152000.0
2008-07-15 11:20:00,9.44,9.52,9.35,9.47,178300.0,7.7418,7.8074,7.668,7.7664,178300.0
2008-07-15 11:25:00,9.46,9.51,9.28,9.29,145000.0,7.7582,7.7992,7.6106,7.6188,145000.0
2008-07-15 11:30:00,9.3,9.37,9.23,9.23,138300.0,7.627,7.6844,7.5696,7.5696,138300.0
2008-07-15 11:35:00,9.23,9.36,9.23,9.29,76000.0,7.5696,7.6762,7.5696,7.6188,76000.0
2008-07-15 11:40:00,9.28,9.37,9.28,9.36,80900.0,7.6106,7.6844,7.6106,7.6762,80900.0
2008-07-15 11:45:00,9.35,9.38,9.31,9.34,155900.0,7.668,7.6926,7.6352,7.6598,155900.0
2008-07-15 11:50:00,9.34,9.42,9.3,9.42,146800.0,7.6598,7.7254,7.627,7.7254,146800.0
2008-07-15 11:55:00,9.42,9.58,9.41,9.52,191300.0,7.7254,7.8566,7.7172,7.8074,191300.0
2008-07-15 12:00:00,9.51,9.59,9.4,9.59,135700.0,7.7992,7.8648,7.709,7.8648,135700.0
2008-07-15 12:05:00,9.59,9.73,9.55,9.59,117900.0,7.8648,7.9796,7.832,7.8648,117900.0
2008-07-15 12:10:00,9.59,9.66,9.54,9.66,168200.0,7.8648,7.9222,7.8238,7.9222,168200.0
2008-07-15 12:15:00,9.67,9.76,9.62,9.76,145700.0,7.9304,8.0042,7.8894,8.0042,145700.0
2008-07-15 12:20:00,9.76,9.8,9.7,9.72,110100.0,8.0042,8.037,7.955,7.9714,110100.0
2008-07-15 12:25:00,9.72,9.72,9.66,9.69,90200.0,7.9714,7.9714,7.9222,7.9468,90200.0
2008-07-15 12:30:00,9.69,9.81,9.68,9.77,176100.0,7.9468,8.0452,7.9386,8.0124,176100.0
2008-07-15 12:35:00,9.77,9.85,9.74,9.83,87200.0,8.0124,8.0781,7.9878,8.0617,87200.0
2008-07-15 12:40:00,9.84,9.9,9.77,9.77,89000.0,8.0699,8.1191,8.0124,8.0124,89000.0
2008-07-15 12:45:00,9.78,9.79,9.69,9.7,71100.0,8.0206,8.0288,7.9468,7.955,71100.0
2008-07-15 12:50:00,9.7,9.76,9.69,9.75,102900.0,7.955,8.0042,7.9468,7.996,102900.0
2008-07-15 12:55:00,9.75,9.85,9.7,9.85,53100.0,7.996,8.0781,7.955,8.0781,53100.0
2008-07-15 13:00:00,9.86,9.93,9.81,9.85,148400.0,8.0863,8.1437,8.0452,8.0781,148400.0
2008-07-15 13:05:00,9.85,9.89,9.84,9.85,93500.0,8.0781,8.1109,8.0699,8.0781,93500.0
2008-07-15 13:10:00,9.84,9.88,9.79,9.83,115700.0,8.0699,8.1027,8.0288,8.0617,115700.0
2008-07-15 13:15:00,9.82,9.82,9.76,9.77,74300.0,8.0534,8.0534,8.0042,8.0124,74300.0
2008-07-15 13:20:00,9.77,9.78,9.65,9.7,73500.0,8.0124,8.0206,7.914,7.955,73500.0
2008-07-15 13:25:00,9.69,9.71,9.66,9.71,35700.0,7.9468,7.9632,7.9222,7.9632,35700.0
2008-07-15 13:30:00,9.71,9.76,9.67,9.75,75100.0,7.9632,8.0042,7.9304,7.996,75100.0
2008-07-15 13:35:00,9.75,9.76,9.63,9.64,71700.0,7.996,8.0042,7.8976,7.9058,71700.0
2008-07-15 13:40:00,9.63,9.71,9.62,9.71,80700.0,7.8976,7.9632,7.8894,7.9632,80700.0
2008-07-15 13:45:00,9.71,9.84,9.71,9.83,114700.0,7.9632,8.0699,7.9632,8.0617,114700.0
2008-07-15 13:50:00,9.84,9.85,9.79,9.83,66700.0,8.0699,8.0781,8.0288,8.0617,66700.0
2008-07-15 13:55:00,9.83,9.88,9.81,9.81,54600.0,8.0617,8.1027,8.0452,8.0452,54600.0
2008-07-15 14:00:00,9.81,9.85,9.74,9.81,102900.0,8.0452,8.0781,7.9878,8.0452,102900.0
2008-07-15 14:05:00,9.81,9.85,9.71,9.72,154300.0,8.0452,8.0781,7.9632,7.9714,154300.0
2008-07-15 14:10:00,9.72,9.82,9.72,9.76,61700.0,7.9714,8.0534,7.9714,8.0042,61700.0
2008-07-15 14:15:00,9.75,9.84,9.75,9.81,106000.0,7.996,8.0699,7.996,8.0452,106000.0
2008-07-15 14:20:00,9.81,9.85,9.75,9.78,58900.0,8.0452,8.0781,7.996,8.0206,58900.0
2008-07-15 14:25:00,9.79,9.85,9.79,9.8,76300.0,8.0288,8.0781,8.0288,8.037,76300.0
2008-07-15 14:30:00,9.8,9.88,9.8,9.85,50600.0,8.037,8.1027,8.037,8.0781,50600.0
2008-07-15 14:35:00,9.85,9.85,9.8,9.8,41800.0,8.0781,8.0781,8.037,8.037,41800.0
2008-07-15 14:40:00,9.79,9.81,9.74,9.78,106800.0,8.0288,8.0452,7.9878,8.0206,106800.0
2008-07-15 14:45:00,9.78,9.81,9.76,9.81,28100.0,8.0206,8.0452,8.0042,8.0452,28100.0
2008-07-15 14:50:00,9.81,9.84,9.8,9.83,38500.0,8.0452,8.0699,8.037,8.0617,38500.0
2008-07-15 14:55:00,9.84,9.87,9.79,9.8,165800.0,8.0699,8.0945,8.0288,8.037,165800.0
2008-07-15 15:00:00,9.81,9.92,9.79,9.91,169400.0,8.0452,8.1355,8.0288,8.1273,169400.0
2008-07-15 15:05:00,9.91,9.93,9.87,9.91,66500.0,8.1273,8.1437,8.0945,8.1273,66500.0
2008-07-15 15:10:00,9.91,9.95,9.86,9.88,87700.0,8.1273,8.1601,8.0863,8.1027,87700.0
2008-07-15 15:15:00,9.88,9.9,9.84,9.89,53200.0,8.1027,8.1191,8.0699,8.1109,53200.0
2008-07-15 15:20:00,9.88,9.9,9.84,9.85,68000.0,8.1027,8.1191,8.0699,8.0781,68000.0
2008-07-15 15:25:00,9.84,9.85,9.78,9.78,75200.0,8.0699,8.0781,8.0206,8.0206,75200.0
2008-07-15 15:30:00,9.79,9.84,9.73,9.76,103300.0,8.0288,8.0699,7.9796,8.0042,103300.0
2008-07-15 15:35:00,9.76,9.81,9.74,9.76,100100.0,8.0042,8.0452,7.9878,8.0042,100100.0
2008-07-15 15:40:00,9.76,9.77,9.65,9.68,111100.0,8.0042,8.0124,7.914,7.9386,111100.0
2008-07-15 15:45:00,9.68,9.72,9.63,9.66,95800.0,7.9386,7.9714,7.8976,7.9222,95800.0
2008-07-15 15:50:00,9.67,9.7,9.67,9.69,84600.0,7.9304,7.955,7.9304,7.9468,84600.0
2008-07-15 15:55:00,9.69,9.69,9.63,9.64,146600.0,7.9468,7.9468,7.8976,7.9058,146600.0
2008-07-16 09:30:00,9.55,9.67,9.45,9.49,160700.0,7.832,7.9304,7.75,7.7828,160700.0
2008-07-16 09:35:00,9.5,9.68,9.49,9.59,109800.0,7.791,7.9386,7.7828,7.8648,109800.0
2008-07-16 09:40:00,9.53,9.56,9.45,9.54,74200.0,7.8156,7.8402,7.75,7.8238,74200.0
2008-07-16 09:45:00,9.55,9.61,9.51,9.51,131000.0,7.832,7.8812,7.7992,7.7992,131000.0
2008-07-16 09:50:00,9.52,9.76,9.51,9.65,105800.0,7.8074,8.0042,7.7992,7.914,105800.0
2008-07-16 09:55:00,9.66,9.92,9.66,9.82,139300.0,7.9222,8.1355,7.9222,8.0534,139300.0
2008-07-16 10:00:00,9.82,10.02,9.81,9.96,149300.0,8.0534,8.2175,8.0452,8.1683,149300.0
2008-07-16 10:05:00,9.96,9.98,9.85,9.92,110900.0,8.1683,8.1847,8.0781,8.1355,110900.0
2008-07-16 10:10:00,9.93,9.93,9.83,9.88,80200.0,8.1437,8.1437,8.0617,8.1027,80200.0
2008-07-16 10:15:00,9.88,9.93,9.81,9.82,103300.0,8.1027,8.1437,8.0452,8.0534,103300.0
2008-07-16 10:20:00,9.81,9.83,9.73,9.81,120000.0,8.0452,8.0617,7.9796,8.0452,120000.0
2008-07-16 10:25:00,9.81,9.89,9.77,9.86,77200.0,8.0452,8.1109,8.0124,8.0863,77200.0
2008-07-16 10:30:00,9.87,9.89,9.8,9.86,91900.0,8.0945,8.1109,8.037,8.0863,91900.0
2008-07-16 10:35:00,9.86,10.06,9.85,10.06,98400.0,8.0863,8.2503,8.0781,8.2503,98400.0
2008-07-16 10:40:00,10.07,10.11,9.98,10.07,192800.0,8.2585,8.2913,8.1847,8.2585,192800.0
2008-07-16 10:45:00,10.07,10.12,10.01,10.08,92600.0,8.2585,8.2995,8.2093,8.2667,92600.0
2008-07-16 10:50:00,10.08,10.14,10.01,10.02,84900.0,8.2667,8.3159,8.2093,8.2175,84900.0
2008-07-16 10:55:00,10.01,10.13,10.01,10.09,61100.0,8.2093,8.3077,8.2093,8.2749,61100.0
2008-07-16 11:00:00,10.09,10.25,10.08,10.23,101000.0,8.2749,8.4061,8.2667,8.3897,101000.0
2008-07-16 11:05:00,10.23,10.27,10.19,10.21,128300.0,8.3897,8.4225,8.3569,8.3733,128300.0
2008-07-16 11:10:00,10.21,10.25,10.19,10.23,111800.0,8.3733,8.4061,8.3569,8.3897,111800.0
2008-07-16 11:15:00,10.23,10.24,10.14,10.16,119000.0,8.3897,8.3979,8.3159,8.3323,119000.0
2008-07-16 11:20:00,10.16,10.17,10.07,10.08,85800.0,8.3323,8.3405,8.2585,8.2667,85800.0
2008-07-16 11:25:00,10.08,10.1,10.02,10.04,118400.0,8.2667,8.2831,8.2175,8.2339,118400.0
2008-07-16 11:30:00,10.04,10.06,9.98,9.99,170400.0,8.2339,8.2503,8.1847,8.1929,170400.0
2008-07-16 11:35:00,9.99,10.05,9.98,10.03,138200.0,8.1929,8.2421,8.1847,8.2257,138200.0
2008-07-16 11:40:00,10.03,10.06,9.99,9.99,144100.0,8.2257,8.2503,8.1929,8.1929,144100.0
2008-07-16 11:45:00,9.99,10.07,9.99,10.07,53100.0,8.1929,8.2585,8.1929,8.2585,53100.0
2008-07-16 11:50:00,10.06,10.16,10.06,10.15,106600.0,8.2503,8.3323,8.2503,8.3241,106600.0
2008-07-16 11:55:00,10.14,10.2,10.14,10.15,54500.0,8.3159,8.3651,8.3159,8.3241,54500.0
2008-07-16 12:00:00,10.16,10.21,10.12,10.2,80800.0,8.3323,8.3733,8.2995,8.3651,80800.0
2008-07-16 12:05:00,10.2,10.22,10.16,10.18,75000.0,8.3651,8.3815,8.3323,8.3487,75000.0
2008-07-16 12:10:00,10.19,10.25,10.14,10.22,90000.0,8.3569,8.4061,8.3159,8.3815,90000.0
2008-07-16 12:15:00,10.22,10.24,10.19,10.22,61000.0,8.3815,8.3979,8.3569,8.3815,61000.0
2008-07-16 12:20:00,10.23,10.25,10.18,10.24,79500.0,8.3897,8.4061,8.3487,8.3979,79500.0
2008-07-16 12:25:00,10.24,10.3,10.22,10.3,122800.0,8.3979,8.4471,8.3815,8.4471,122800.0
2008-07-16 12:30:00,10.29,10.32,10.28,10.32,88600.0,8.4389,8.4635,8.4307,8.4635,88600.0
2008-07-16 12:35:00,10.32,10.35,10.24,10.26,110800.0,8.4635,8.4881,8.3979,8.4143,110800.0
2008-07-16 12:40:00,10.26,10.26,10.22,10.24,53700.0,8.4143,8.4143,8.3815,8.3979,53700.0
2008-07-16 12:45:00,10.24,10.25,10.22,10.24,69500.0,8.3979,8.4061,8.3815,8.3979,69500.0
2008-07-16 12:50:00,10.23,10.27,10.23,10.24,73900.0,8.3897,8.4225,8.3897,8.3979,73900.0
2008-07-16 12:55:00,10.25,10.25,10.2,10.23,51900.0,8.4061,8.4061,8.3651,8.3897,51900.0
2008-07-16 13:00:00,10.22,10.32,10.19,10.28,113200.0,8.3815,8.4635,8.3569,8.4307,113200.0
2008-07-16 13:05:00,10.29,10.3,10.25,10.28,61700.0,8.4389,8.4471,8.4061,8.4307,61700.0
2008-07-16 13:10:00,10.28,10.31,10.26,10.3,63500.0,8.4307,8.4553,8.4143,8.4471,63500.0
2008-07-16 13:15:00,10.31,10.38,10.31,10.33,49300.0,8.4553,8.5127,8.4553,8.4717,49300.0
2008-07-16 13:20:00,10.34,10.4,10.34,10.4,82300.0,8.4799,8.5291,8.4799,8.5291,82300.0
2008-07-16 13:25:00,10.4,10.45,10.4,10.43,60700.0,8.5291,8.5701,8.5291,8.5537,60700.0
2008-07-16 13:30:00,10.43,10.52,10.43,10.5,146000.0,8.5537,8.6275,8.5537,8.6111,146000.0
2008-07-16 13:35:00,10.5,10.51,10.49,10.5,70300.0,8.6111,8.6193,8.6029,8.6111,70300.0
2008-07-16 13:40:00,10.5,10.58,10.5,10.57,117800.0,8.6111,8.6767,8.6111,8.6685,117800.0
2008-07-16 13:45:00,10.57,10.59,10.5,10.5,110900.0,8.6685,8.6849,8.6111,8.6111,110900.0
2008-07-16 13:50:00,10.5,10.55,10.47,10.54,120400.0,8.6111,8.6521,8.5865,8.6439,120400.0
2008-07-16 13:55:00,10.54,10.58,10.53,10.56,41800.0,8.6439,8.6767,8.6357,8.6603,41800.0
2008-07-16 14:00:00,10.56,10.59,10.49,10.52,176000.0,8.6603,8.6849,8.6029,8.6275,176000.0
2008-07-16 14:05:00,10.52,10.53,10.44,10.52,248400.0,8.6275,8.6357,8.5619,8.6275,248400.0
2008-07-16 14:10:00,10.52,10.57,10.51,10.55,56900.0,8.6275,8.6685,8.6193,8.6521,56900.0
2008-07-16 14:15:00,10.56,10.63,10.56,10.61,87400.0,8.6603,8.7177,8.6603,8.7013,87400.0
2008-07-16 14:20:00,10.61,10.67,10.59,10.66,100800.0,8.7013,8.7505,8.6849,8.7423,100800.0
2008-07-16 14:25:00,10.66,10.7,10.65,10.68,157700.0,8.7423,8.7751,8.7341,8.7587,157700.0
2008-07-16 14:30:00,10.69,10.75,10.68,10.74,71200.0,8.7669,8.8161,8.7587,8.8079,71200.0
2008-07-16 14:35:00,10.74,10.81,10.73,10.78,98300.0,8.8079,8.8654,8.7997,8.8408,98300.0
2008-07-16 14:40:00,10.78,10.82,10.77,10.78,77800.0,8.8408,8.8736,8.8326,8.8408,77800.0
2008-07-16 14:45:00,10.78,10.79,10.72,10.75,122100.0,8.8408,8.849,8.7915,8.8161,122100.0
2008-07-16 14:50:00,10.75,10.83,10.75,10.82,118500.0,8.8161,8.8818,8.8161,8.8736,118500.0
2008-07-16 14:55:00,10.82,10.89,10.78,10.88,133700.0,8.8736,8.931,8.8408,8.9228,133700.0
2008-07-16 15:00:00,10.87,10.91,10.84,10.9,137600.0,8.9146,8.9474,8.89,8.9392,137600.0
2008-07-16 15:05:00,10.89,10.95,10.86,10.92,188600.0,8.931,8.9802,8.9064,8.9556,188600.0
2008-07-16 15:10:00,10.92,10.93,10.86,10.91,242000.0,8.9556,8.9638,8.9064,8.9474,242000.0
2008-07-16 15:15:00,10.91,10.94,10.89,10.91,119500.0,8.9474,8.972,8.931,8.9474,119500.0
2008-07-16 15:20:00,10.91,11.01,10.91,10.98,251500.0,8.9474,9.0294,8.9474,9.0048,251500.0
2008-07-16 15:25:00,10.98,11.17,10.97,11.16,264100.0,9.0048,9.1606,8.9966,9.1524,264100.0
2008-07-16 15:30:00,11.16,11.26,11.14,11.24,511500.0,9.1524,9.2344,9.136,9.218,511500.0
2008-07-16 15:35:00,11.24,11.27,11.19,11.23,298300.0,9.218,9.2426,9.177,9.2098,298300.0
2008-07-16 15:40:00,11.22,11.31,11.17,11.18,318500.0,9.2016,9.2754,9.1606,9.1688,318500.0
2008-07-16 15:45:00,11.18,11.21,11.15,11.16,271700.0,9.1688,9.1934,9.1442,9.1524,271700.0
2008-07-16 15:50:00,11.15,11.16,11.06,11.06,294500.0,9.1442,9.1524,9.0704,9.0704,294500.0
2008-07-16 15:55:00,11.06,11.12,11.05,11.07,434900.0,9.0704,9.1196,9.0622,9.0786,434900.0
2008-07-17 09:30:00,11.29,11.54,11.28,11.37,278100.0,9.259,9.464,9.2508,9.3246,278100.0
2008-07-17 09:35:00,11.36,11.6,11.34,11.52,214600.0,9.3164,9.5132,9.3,9.4476,214600.0
2008-07-17 09:40:00,11.51,11.69,11.51,11.6,180600.0,9.4394,9.587,9.4394,9.5132,180600.0
2008-07-17 09:45:00,11.61,11.67,11.48,11.5,449600.0,9.5214,9.5706,9.4148,9.4312,449600.0
2008-07-17 09:50:00,11.5,11.56,11.41,11.44,322000.0,9.4312,9.4804,9.3574,9.382,322000.0
2008-07-17 09:55:00,11.44,11.46,11.3,11.3,145000.0,9.382,9.3984,9.2672,9.2672,145000.0
2008-07-17 10:00:00,11.31,11.34,11.28,11.33,141500.0,9.2754,9.3,9.2508,9.2918,141500.0
2008-07-17 10:05:00,11.32,11.33,11.04,11.21,597600.0,9.2836,9.2918,9.054,9.1934,597600.0
2008-07-17 10:10:00,11.2,11.2,11.07,11.08,212300.0,9.1852,9.1852,9.0786,9.0868,212300.0
2008-07-17 10:15:00,11.07,11.13,10.99,11.09,205100.0,9.0786,9.1278,9.013,9.095,205100.0
2008-07-17 10:20:00,11.1,11.12,10.95,10.98,256200.0,9.1032,9.1196,8.9802,9.0048,256200.0
2008-07-17 10:25:00,10.99,11.16,10.89,11.08,158000.0,9.013,9.1524,8.931,9.0868,158000.0
2008-07-17 10:30:00,11.08,11.08,10.9,10.98,65400.0,9.0868,9.0868,8.9392,9.0048,65400.0
2008-07-17 10:35:00,10.98,11.07,10.97,11.02,105100.0,9.0048,9.0786,8.9966,9.0376,105100.0
2008-07-17 10:40:00,11.02,11.02,10.79,10.81,157000.0,9.0376,9.0376,8.849,8.8654,157000.0
2008-07-17 10:45:00,10.81,10.95,10.76,10.89,118600.0,8.8654,8.9802,8.8244,8.931,118600.0
2008-07-17 10:50:00,10.89,10.89,10.76,10.78,104600.0,8.931,8.931,8.8244,8.8408,104600.0
2008-07-17 10:55:00,10.78,10.84,10.76,10.79,90700.0,8.8408,8.89,8.8244,8.849,90700.0
2008-07-17 11:00:00,10.8,10.87,10.69,10.69,100200.0,8.8572,8.9146,8.7669,8.7669,100200.0
2008-07-17 11:05:00,10.7,10.7,10.58,10.59,155200.0,8.7751,8.7751,8.6767,8.6849,155200.0
2008-07-17 11:10:00,10.59,10.68,10.48,10.63,117400.0,8.6849,8.7587,8.5947,8.7177,117400.0
2008-07-17 11:15:00,10.63,10.7,10.57,10.57,96700.0,8.7177,8.7751,8.6685,8.6685,96700.0
2008-07-17 11:20:00,10.56,10.61,10.54,10.6,90200.0,8.6603,8.7013,8.6439,8.6931,90200.0
2008-07-17 11:25:00,10.6,10.69,10.58,10.67,115200.0,8.6931,8.7669,8.6767,8.7505,115200.0
2008-07-17 11:30:00,10.66,10.69,10.61,10.65,69200.0,8.7423,8.7669,8.7013,8.7341,69200.0
2008-07-17 11:35:00,10.64,10.75,10.64,10.72,112800.0,8.7259,8.8161,8.7259,8.7915,112800.0
2008-07-17 11:40:00,10.71,10.92,10.71,10.86,107100.0,8.7833,8.9556,8.7833,8.9064,107100.0
2008-07-17 11:45:00,10.86,10.94,10.84,10.85,85200.0,8.9064,8.972,8.89,8.8982,85200.0
2008-07-17 11:50:00,10.84,10.94,10.84,10.94,113000.0,8.89,8.972,8.89,8.972,113000.0
2008-07-17 11:55:00,10.93,11.07,10.92,11.02,109900.0,8.9638,9.0786,8.9556,9.0376,109900.0
2008-07-17 12:00:00,11.02,11.03,10.89,10.89,51200.0,9.0376,9.0458,8.931,8.931,51200.0
2008-07-17 12:05:00,10.89,10.98,10.89,10.98,56700.0,8.931,9.0048,8.931,9.0048,56700.0
2008-07-17 12:10:00,10.98,11.03,10.96,11.03,90400.0,9.0048,9.0458,8.9884,9.0458,90400.0
2008-07-17 12:15:00,11.02,11.03,10.94,11.02,49900.0,9.0376,9.0458,8.972,9.0376,49900.0
2008-07-17 12:20:00,11.01,11.08,10.98,11.02,136400.0,9.0294,9.0868,9.0048,9.0376,136400.0
2008-07-17 12:25:00,11.02,11.1,10.98,10.98,80400.0,9.0376,9.1032,9.0048,9.0048,80400.0
2008-07-17 12:30:00,10.98,10.98,10.84,10.88,93200.0,9.0048,9.0048,8.89,8.9228,93200.0
2008-07-17 12:35:00,10.88,10.91,10.8,10.87,64200.0,8.9228,8.9474,8.8572,8.9146,64200.0
2008-07-17 12:40:00,10.86,10.87,10.78,10.78,64600.0,8.9064,8.9146,8.8408,8.8408,64600.0
2008-07-17 12:45:00,10.79,10.94,10.78,10.93,79400.0,8.849,8.972,8.8408,8.9638,79400.0
2008-07-17 12:50:00,10.93,10.98,10.93,10.94,52600.0,8.9638,9.0048,8.9638,8.972,52600.0
2008-07-17 12:55:00,10.95,10.99,10.92,10.95,89400.0,8.9802,9.013,8.9556,8.9802,89400.0
2008-07-17 13:00:00,10.96,10.96,10.92,10.95,76700.0,8.9884,8.9884,8.9556,8.9802,76700.0
2008-07-17 13:05:00,10.96,11.01,10.94,11.0,77100.0,8.9884,9.0294,8.972,9.0212,77100.0
2008-07-17 13:10:00,11.01,11.1,10.98,11.1,139100.0,9.0294,9.1032,9.0048,9.1032,139100.0
2008-07-17 13:15:00,11.1,11.13,11.08,11.12,98100.0,9.1032,9.1278,9.0868,9.1196,98100.0
2008-07-17 13:20:00,11.11,11.12,10.99,11.05,95300.0,9.1114,9.1196,9.013,9.0622,95300.0
2008-07-17 13:25:00,11.05,11.07,11.0,11.07,55800.0,9.0622,9.0786,9.0212,9.0786,55800.0
2008-07-17 13:30:00,11.07,11.15,11.06,11.12,115500.0,9.0786,9.1442,9.0704,9.1196,115500.0
2008-07-17 13:35:00,11.11,11.2,11.1,11.18,174400.0,9.1114,9.1852,9.1032,9.1688,174400.0
2008-07-17 13:40:00,11.17,11.31,11.15,11.3,164500.0,9.1606,9.2754,9.1442,9.2672,164500.0
2008-07-17 13:45:00,11.3,11.33,11.24,11.31,144300.0,9.2672,9.2918,9.218,9.2754,144300.0
2008-07-17 13:50:00,11.31,11.35,11.26,11.29,145300.0,9.2754,9.3082,9.2344,9.259,145300.0
2008-07-17 13:55:00,11.29,11.37,11.29,11.37,74800.0,9.259,9.3246,9.259,9.3246,74800.0
2008-07-17 14:00:00,11.36,11.39,11.35,11.38,98000.0,9.3164,9.341,9.3082,9.3328,98000.0
2008-07-17 14:05:00,11.38,11.44,11.36,11.42,156400.0,9.3328,9.382,9.3164,9.3656,156400.0
2008-07-17 14:10:00,11.41,11.47,11.41,11.41,85400.0,9.3574,9.4066,9.3574,9.3574,85400.0
2008-07-17 14:15:00,11.41,11.5,11.4,11.5,103300.0,9.3574,9.4312,9.3492,9.4312,103300.0
2008-07-17 14:20:00,11.49,11.54,11.49,11.52,141900.0,9.423,9.464,9.423,9.4476,141900.0
2008-07-17 14:25:00,11.52,11.64,11.52,11.64,247500.0,9.4476,9.546,9.4476,9.546,247500.0
2008-07-17 14:30:00,11.64,11.64,11.59,11.61,235300.0,9.546,9.546,9.505,9.5214,235300.0
2008-07-17 14:35:00,11.61,11.62,11.56,11.57,360600.0,9.5214,9.5296,9.4804,9.4886,360600.0
2008-07-17 14:40:00,11.58,11.62,11.53,11.54,207100.0,9.4968,9.5296,9.4558,9.464,207100.0
2008-07-17 14:45:00,11.54,11.56,11.51,11.55,177000.0,9.464,9.4804,9.4394,9.4722,177000.0
2008-07-17 14:50:00,11.56,11.62,11.56,11.6,205300.0,9.4804,9.5296,9.4804,9.5132,205300.0
2008-07-17 14:55:00,11.6,11.62,11.58,11.6,270200.0,9.5132,9.5296,9.4968,9.5132,270200.0
2008-07-17 15:00:00,11.61,11.61,11.56,11.57,270400.0,9.5214,9.5214,9.4804,9.4886,270400.0
2008-07-17 15:05:00,11.57,11.6,11.51,11.52,115600.0,9.4886,9.5132,9.4394,9.4476,115600.0
2008-07-17 15:10:00,11.52,11.57,11.45,11.48,122800.0,9.4476,9.4886,9.3902,9.4148,122800.0
2008-07-17 15:15:00,11.48,11.48,11.43,11.46,117700.0,9.4148,9.4148,9.3738,9.3984,117700.0
2008-07-17 15:20:00,11.46,11.52,11.46,11.5,185500.0,9.3984,9.4476,9.3984,9.4312,185500.0
2008-07-17 15:25:00,11.5,11.51,11.44,11.48,131000.0,9.4312,9.4394,9.382,9.4148,131000.0
2008-07-17 15:30:00,11.48,11.52,11.47,11.49,111800.0,9.4148,9.4476,9.4066,9.423,111800.0
2008-07-17 15:35:00,11.48,11.49,11.44,11.45,234900.0,9.4148,9.423,9.382,9.3902,234900.0
2008-07-17 15:40:00,11.45,11.47,11.42,11.46,195700.0,9.3902,9.4066,9.3656,9.3984,195700.0
2008-07-17 15:45:00,11.46,11.47,11.4,11.42,189500.0,9.3984,9.4066,9.3492,9.3656,189500.0
2008-07-17 15:50:00,11.42,11.44,11.39,11.4,269500.0,9.3656,9.382,9.341,9.3492,269500.0
2008-07-17 15:55:00,11.4,11.45,11.4,11.45,277800.0,9.3492,9.3902,9.3492,9.3902,277800.0
2008-07-18 09:30:00,11.6,11.6,11.21,11.26,801800.0,9.5132,9.5132,9.1934,9.2344,801800.0
2008-07-18 09:35:00,11.24,11.3,11.07,11.3,62900.0,9.218,9.2672,9.0786,9.2672,62900.0
2008-07-18 09:40:00,11.3,11.3,10.86,10.98,142400.0,9.2672,9.2672,8.9064,9.0048,142400.0
2008-07-18 09:45:00,11.0,11.1,10.78,11.09,171300.0,9.0212,9.1032,8.8408,9.095,171300.0
2008-07-18 09:50:00,11.09,11.12,10.83,10.9,150300.0,9.095,9.1196,8.8818,8.9392,150300.0
2008-07-18 09:55:00,10.91,11.06,10.86,11.05,161300.0,8.9474,9.0704,8.9064,9.0622,161300.0
2008-07-18 10:00:00,11.05,11.05,10.85,10.89,92400.0,9.0622,9.0622,8.8982,8.931,92400.0
2008-07-18 10:05:00,10.9,11.02,10.87,11.0,127500.0,8.9392,9.0376,8.9146,9.0212,127500.0
2008-07-18 10:10:00,11.0,11.05,10.95,11.03,97400.0,9.0212,9.0622,8.9802,9.0458,97400.0
2008-07-18 10:15:00,11.03,11.14,11.01,11.05,102300.0,9.0458,9.136,9.0294,9.0622,102300.0
2008-07-18 10:20:00,11.05,11.09,10.99,11.0,70000.0,9.0622,9.095,9.013,9.0212,70000.0
2008-07-18 10:25:00,11.0,11.09,10.99,11.09,91100.0,9.0212,9.095,9.013,9.095,91100.0
2008-07-18 10:30:00,11.08,11.13,11.03,11.12,63800.0,9.0868,9.1278,9.0458,9.1196,63800.0
2008-07-18 10:35:00,11.12,11.19,11.09,11.17,46600.0,9.1196,9.177,9.095,9.1606,46600.0
2008-07-18 10:40:00,11.16,11.22,11.11,11.21,74700.0,9.1524,9.2016,9.1114,9.1934,74700.0
2008-07-18 10:45:00,11.21,11.38,11.2,11.34,133300.0,9.1934,9.3328,9.1852,9.3,133300.0
2008-07-18 10:50:00,11.34,11.44,11.33,11.42,158600.0,9.3,9.382,9.2918,9.3656,158600.0
2008-07-18 10:55:00,11.41,11.43,11.31,11.31,76700.0,9.3574,9.3738,9.2754,9.2754,76700.0
2008-07-18 11:00:00,11.32,11.39,11.32,11.34,36600.0,9.2836,9.341,9.2836,9.3,36600.0
2008-07-18 11:05:00,11.35,11.39,11.27,11.37,60800.0,9.3082,9.341,9.2426,9.3246,60800.0
2008-07-18 11:10:00,11.37,11.48,11.35,11.47,117100.0,9.3246,9.4148,9.3082,9.4066,117100.0
2008-07-18 11:15:00,11.46,11.55,11.45,11.48,74800.0,9.3984,9.4722,9.3902,9.4148,74800.0
2008-07-18 11:20:00,11.48,11.6,11.47,11.5,128100.0,9.4148,9.5132,9.4066,9.4312,128100.0
2008-07-18 11:25:00,11.5,11.51,11.44,11.46,205600.0,9.4312,9.4394,9.382,9.3984,205600.0
2008-07-18 11:30:00,11.45,11.45,11.27,11.3,123900.0,9.3902,9.3902,9.2426,9.2672,123900.0
2008-07-18 11:35:00,11.31,11.32,11.24,11.26,49100.0,9.2754,9.2836,9.218,9.2344,49100.0
2008-07-18 11:40:00,11.25,11.29,11.2,11.23,88900.0,9.2262,9.259,9.1852,9.2098,88900.0
2008-07-18 11:45:00,11.23,11.29,11.19,11.19,43300.0,9.2098,9.259,9.177,9.177,43300.0
2008-07-18 11:50:00,11.19,11.23,11.17,11.2,54400.0,9.177,9.2098,9.1606,9.1852,54400.0
2008-07-18 11:55:00,11.2,11.2,11.06,11.12,86200.0,9.1852,9.1852,9.0704,9.1196,86200.0
2008-07-18 12:00:00,11.12,11.21,11.11,11.2,59200.0,9.1196,9.1934,9.1114,9.1852,59200.0
2008-07-18 12:05:00,11.19,11.19,11.08,11.08,24200.0,9.177,9.177,9.0868,9.0868,24200.0
2008-07-18 12:10:00,11.08,11.12,11.0,11.0,67200.0,9.0868,9.1196,9.0212,9.0212,67200.0
2008-07-18 12:15:00,11.01,11.08,11.01,11.07,68700.0,9.0294,9.0868,9.0294,9.0786,68700.0
2008-07-18 12:20:00,11.06,11.12,11.05,11.12,43300.0,9.0704,9.1196,9.0622,9.1196,43300.0
2008-07-18 12:25:00,11.12,11.15,11.07,11.07,26200.0,9.1196,9.1442,9.0786,9.0786,26200.0
2008-07-18 12:30:00,11.06,11.06,11.0,11.01,49300.0,9.0704,9.0704,9.0212,9.0294,49300.0
2008-07-18 12:35:00,11.02,11.1,11.02,11.08,41300.0,9.0376,9.1032,9.0376,9.0868,41300.0
2008-07-18 12:40:00,11.08,11.1,11.03,11.08,66100.0,9.0868,9.1032,9.0458,9.0868,66100.0
2008-07-18 12:45:00,11.08,11.09,11.04,11.05,53700.0,9.0868,9.095,9.054,9.0622,53700.0
2008-07-18 12:50:00,11.05,11.05,10.97,10.98,69100.0,9.0622,9.0622,8.9966,9.0048,69100.0
2008-07-18 12:55:00,10.98,10.99,10.9,10.94,48400.0,9.0048,9.013,8.9392,8.972,48400.0
2008-07-18 13:00:00,10.95,11.04,10.95,10.96,85700.0,8.9802,9.054,8.9802,8.9884,85700.0
2008-07-18 13:05:00,10.97,11.0,10.95,10.95,35900.0,8.9966,9.0212,8.9802,8.9802,35900.0
2008-07-18 13:10:00,10.96,11.01,10.91,10.99,53200.0,8.9884,9.0294,8.9474,9.013,53200.0
2008-07-18 13:15:00,11.0,11.07,11.0,11.07,26300.0,9.0212,9.0786,9.0212,9.0786,26300.0
2008-07-18 13:20:00,11.06,11.18,11.02,11.16,48600.0,9.0704,9.1688,9.0376,9.1524,48600.0
2008-07-18 13:25:00,11.15,11.17,11.02,11.11,52000.0,9.1442,9.1606,9.0376,9.1114,52000.0
2008-07-18 13:30:00,11.1,11.22,11.02,11.19,63700.0,9.1032,9.2016,9.0376,9.177,63700.0
2008-07-18 13:35:00,11.19,11.21,11.16,11.19,18800.0,9.177,9.1934,9.1524,9.177,18800.0
2008-07-18 13:40:00,11.19,11.29,11.19,11.21,57800.0,9.177,9.259,9.177,9.1934,57800.0
2008-07-18 13:45:00,11.21,11.26,11.17,11.17,32000.0,9.1934,9.2344,9.1606,9.1606,32000.0
2008-07-18 13:50:00,11.17,11.2,11.11,11.14,31700.0,9.1606,9.1852,9.1114,9.136,31700.0
2008-07-18 13:55:00,11.14,11.17,11.12,11.12,24500.0,9.136,9.1606,9.1196,9.1196,24500.0
2008-07-18 14:00:00,11.12,11.17,11.08,11.16,36900.0,9.1196,9.1606,9.0868,9.1524,36900.0
2008-07-18 14:05:00,11.16,11.19,11.12,11.13,39700.0,9.1524,9.177,9.1196,9.1278,39700.0
2008-07-18 14:10:00,11.13,11.23,11.13,11.22,26500.0,9.1278,9.2098,9.1278,9.2016,26500.0
2008-07-18 14:15:00,11.23,11.24,11.18,11.23,33000.0,9.2098,9.218,9.1688,9.2098,33000.0
2008-07-18 14:20:00,11.23,11.24,11.17,11.18,32100.0,9.2098,9.218,9.1606,9.1688,32100.0
2008-07-18 14:25:00,11.18,11.19,11.11,11.15,69300.0,9.1688,9.177,9.1114,9.1442,69300.0
2008-07-18 14:30:00,11.15,11.17,11.09,11.11,77400.0,9.1442,9.1606,9.095,9.1114,77400.0
2008-07-18 14:35:00,11.12,11.18,11.12,11.14,37500.0,9.1196,9.1688,9.1196,9.136,37500.0
2008-07-18 14:40:00,11.15,11.17,11.11,11.13,31900.0,9.1442,9.1606,9.1114,9.1278,31900.0
2008-07-18 14:45:00,11.12,11.13,11.08,11.11,43600.0,9.1196,9.1278,9.0868,9.1114,43600.0
2008-07-18 14:50:00,11.12,11.14,11.08,11.12,61900.0,9.1196,9.136,9.0868,9.1196,61900.0
2008-07-18 14:55:00,11.12,11.13,11.07,11.1,59100.0,9.1196,9.1278,9.0786,9.1032,59100.0
2008-07-18 15:00:00,11.1,11.1,11.05,11.06,87600.0,9.1032,9.1032,9.0622,9.0704,87600.0
2008-07-18 15:05:00,11.07,11.1,11.04,11.09,52500.0,9.0786,9.1032,9.054,9.095,52500.0
2008-07-18 15:10:00,11.09,11.19,11.09,11.12,78400.0,9.095,9.177,9.095,9.1196,78400.0
2008-07-18 15:15:00,11.11,11.12,10.98,11.0,80200.0,9.1114,9.1196,9.0048,9.0212,80200.0
2008-07-18 15:20:00,11.0,11.11,11.0,11.09,81300.0,9.0212,9.1114,9.0212,9.095,81300.0
2008-07-18 15:25:00,11.09,11.13,11.07,11.11,52300.0,9.095,9.1278,9.0786,9.1114,52300.0
2008-07-18 15:30:00,11.11,11.16,11.09,11.16,36100.0,9.1114,9.1524,9.095,9.1524,36100.0
2008-07-18 15:35:00,11.15,11.17,11.12,11.16,68500.0,9.1442,9.1606,9.1196,9.1524,68500.0
2008-07-18 15:40:00,11.17,11.23,11.15,11.19,110000.0,9.1606,9.2098,9.1442,9.177,110000.0
2008-07-18 15:45:00,11.19,11.28,11.18,11.21,118400.0,9.177,9.2508,9.1688,9.1934,118400.0
2008-07-18 15:50:00,11.2,11.24,11.18,11.22,109000.0,9.1852,9.218,9.1688,9.2016,109000.0
2008-07-18 15:55:00,11.22,11.23,11.13,11.13,151800.0,9.2016,9.2098,9.1278,9.1278,151800.0
2008-07-21 09:30:00,11.19,11.22,10.98,11.1,185400.0,9.177,9.2016,9.0048,9.1032,185400.0
2008-07-21 09:35:00,11.1,11.32,11.09,11.2,72000.0,9.1032,9.2836,9.095,9.1852,72000.0
2008-07-21 09:40:00,11.18,11.32,11.17,11.28,145600.0,9.1688,9.2836,9.1606,9.2508,145600.0
2008-07-21 09:45:00,11.26,11.35,11.26,11.3,143900.0,9.2344,9.3082,9.2344,9.2672,143900.0
2008-07-21 09:50:00,11.3,11.37,11.19,11.34,202900.0,9.2672,9.3246,9.177,9.3,202900.0
2008-07-21 09:55:00,11.32,11.44,11.3,11.42,119700.0,9.2836,9.382,9.2672,9.3656,119700.0
2008-07-21 10:00:00,11.42,11.47,11.3,11.41,182500.0,9.3656,9.4066,9.2672,9.3574,182500.0
2008-07-21 10:05:00,11.41,11.42,11.25,11.3,86900.0,9.3574,9.3656,9.2262,9.2672,86900.0
2008-07-21 10:10:00,11.3,11.35,11.25,11.35,101900.0,9.2672,9.3082,9.2262,9.3082,101900.0
2008-07-21 10:15:00,11.35,11.39,11.3,11.35,108400.0,9.3082,9.341,9.2672,9.3082,108400.0
2008-07-21 10:20:00,11.35,11.4,11.25,11.25,103800.0,9.3082,9.3492,9.2262,9.2262,103800.0
2008-07-21 10:25:00,11.25,11.32,11.16,11.16,113000.0,9.2262,9.2836,9.1524,9.1524,113000.0
2008-07-21 10:30:00,11.17,11.2,11.15,11.15,69900.0,9.1606,9.1852,9.1442,9.1442,69900.0
2008-07-21 10:35:00,11.15,11.19,11.14,11.17,62800.0,9.1442,9.177,9.136,9.1606,62800.0
2008-07-21 10:40:00,11.17,11.28,11.15,11.28,63700.0,9.1606,9.2508,9.1442,9.2508,63700.0
2008-07-21 10:45:00,11.28,11.28,11.15,11.27,95500.0,9.2508,9.2508,9.1442,9.2426,95500.0
2008-07-21 10:50:00,11.27,11.27,11.19,11.24,80900.0,9.2426,9.2426,9.177,9.218,80900.0
2008-07-21 10:55:00,11.24,11.24,11.14,11.18,50800.0,9.218,9.218,9.136,9.1688,50800.0
2008-07-21 11:00:00,11.17,11.18,11.02,11.09,141000.0,9.1606,9.1688,9.0376,9.095,141000.0
2008-07-21 11:05:00,11.09,11.17,11.07,11.16,62000.0,9.095,9.1606,9.0786,9.1524,62000.0
2008-07-21 11:10:00,11.16,11.17,11.06,11.07,71600.0,9.1524,9.1606,9.0704,9.0786,71600.0
2008-07-21 11:15:00,11.08,11.13,11.03,11.08,77600.0,9.0868,9.1278,9.0458,9.0868,77600.0
2008-07-21 11:20:00,11.08,11.12,11.06,11.07,52800.0,9.0868,9.1196,9.0704,9.0786,52800.0
2008-07-21 11:25:00,11.08,11.1,11.05,11.08,56600.0,9.0868,9.1032,9.0622,9.0868,56600.0
2008-07-21 11:30:00,11.08,11.08,11.0,11.03,38000.0,9.0868,9.0868,9.0212,9.0458,38000.0
2008-07-21 11:35:00,11.04,11.05,10.95,10.97,54600.0,9.054,9.0622,8.9802,8.9966,54600.0
2008-07-21 11:40:00,10.97,10.99,10.92,10.95,85400.0,8.9966,9.013,8.9556,8.9802,85400.0
2008-07-21 11:45:00,10.94,10.94,10.86,10.91,91600.0,8.972,8.972,8.9064,8.9474,91600.0
2008-07-21 11:50:00,10.91,10.95,10.78,10.81,106000.0,8.9474,8.9802,8.8408,8.8654,106000.0
2008-07-21 11:55:00,10.81,10.85,10.79,10.83,89600.0,8.8654,8.8982,8.849,8.8818,89600.0
2008-07-21 12:00:00,10.83,10.91,10.83,10.89,63400.0,8.8818,8.9474,8.8818,8.931,63400.0
2008-07-21 12:05:00,10.9,10.94,10.88,10.89,65200.0,8.9392,8.972,8.9228,8.931,65200.0
2008-07-21 12:10:00,10.89,10.92,10.86,10.92,45000.0,8.931,8.9556,8.9064,8.9556,45000.0
2008-07-21 12:15:00,10.91,10.92,10.81,10.9,72500.0,8.9474,8.9556,8.8654,8.9392,72500.0
2008-07-21 12:20:00,10.9,10.95,10.89,10.95,65200.0,8.9392,8.9802,8.931,8.9802,65200.0
2008-07-21 12:25:00,10.95,11.05,10.95,11.01,60200.0,8.9802,9.0622,8.9802,9.0294,60200.0
2008-07-21 12:30:00,11.01,11.08,11.01,11.06,37300.0,9.0294,9.0868,9.0294,9.0704,37300.0
2008-07-21 12:35:00,11.05,11.08,11.05,11.07,30000.0,9.0622,9.0868,9.0622,9.0786,30000.0
2008-07-21 12:40:00,11.07,11.08,11.05,11.08,29400.0,9.0786,9.0868,9.0622,9.0868,29400.0
2008-07-21 12:45:00,11.07,11.09,11.03,11.04,47100.0,9.0786,9.095,9.0458,9.054,47100.0
2008-07-21 12:50:00,11.03,11.09,11.03,11.05,85100.0,9.0458,9.095,9.0458,9.0622,85100.0
2008-07-21 12:55:00,11.06,11.08,11.03,11.06,58400.0,9.0704,9.0868,9.0458,9.0704,58400.0
2008-07-21 13:00:00,11.06,11.09,11.06,11.08,69800.0,9.0704,9.095,9.0704,9.0868,69800.0
2008-07-21 13:05:00,11.07,11.13,11.07,11.13,47200.0,9.0786,9.1278,9.0786,9.1278,47200.0
2008-07-21 13:10:00,11.14,11.14,11.1,11.11,39500.0,9.136,9.136,9.1032,9.1114,39500.0
2008-07-21 13:15:00,11.1,11.18,11.1,11.17,55000.0,9.1032,9.1688,9.1032,9.1606,55000.0
2008-07-21 13:20:00,11.17,11.17,11.12,11.16,30700.0,9.1606,9.1606,9.1196,9.1524,30700.0
2008-07-21 13:25:00,11.17,11.18,11.16,11.18,27900.0,9.1606,9.1688,9.1524,9.1688,27900.0
2008-07-21 13:30:00,11.18,11.19,11.17,11.19,20700.0,9.1688,9.177,9.1606,9.177,20700.0
2008-07-21 13:35:00,11.19,11.23,11.17,11.2,84700.0,9.177,9.2098,9.1606,9.1852,84700.0
2008-07-21 13:40:00,11.2,11.22,11.2,11.21,18000.0,9.1852,9.2016,9.1852,9.1934,18000.0
2008-07-21 13:45:00,11.21,11.24,11.2,11.23,33000.0,9.1934,9.218,9.1852,9.2098,33000.0
2008-07-21 13:50:00,11.24,11.27,11.23,11.26,86900.0,9.218,9.2426,9.2098,9.2344,86900.0
2008-07-21 13:55:00,11.27,11.27,11.25,11.26,25900.0,9.2426,9.2426,9.2262,9.2344,25900.0
2008-07-21 14:00:00,11.26,11.28,11.17,11.18,55200.0,9.2344,9.2508,9.1606,9.1688,55200.0
2008-07-21 14:05:00,11.17,11.2,11.11,11.14,72700.0,9.1606,9.1852,9.1114,9.136,72700.0
2008-07-21 14:10:00,11.14,11.16,11.11,11.12,66100.0,9.136,9.1524,9.1114,9.1196,66100.0
2008-07-21 14:15:00,11.12,11.13,11.09,11.12,50800.0,9.1196,9.1278,9.095,9.1196,50800.0
2008-07-21 14:20:00,11.13,11.14,11.11,11.12,36800.0,9.1278,9.136,9.1114,9.1196,36800.0
2008-07-21 14:25:00,11.12,11.15,11.08,11.09,66700.0,9.1196,9.1442,9.0868,9.095,66700.0
2008-07-21 14:30:00,11.09,11.1,11.06,11.09,34600.0,9.095,9.1032,9.0704,9.095,34600.0
2008-07-21 14:35:00,11.09,11.12,11.05,11.06,51400.0,9.095,9.1196,9.0622,9.0704,51400.0
2008-07-21 14:40:00,11.06,11.06,11.02,11.03,28400.0,9.0704,9.0704,9.0376,9.0458,28400.0
2008-07-21 14:45:00,11.02,11.05,11.02,11.04,21000.0,9.0376,9.0622,9.0376,9.054,21000.0
2008-07-21 14:50:00,11.04,11.08,11.04,11.06,42200.0,9.054,9.0868,9.054,9.0704,42200.0
2008-07-21 14:55:00,11.07,11.08,11.05,11.06,36800.0,9.0786,9.0868,9.0622,9.0704,36800.0
2008-07-21 15:00:00,11.07,11.11,11.05,11.07,42000.0,9.0786,9.1114,9.0622,9.0786,42000.0
2008-07-21 15:05:00,11.07,11.07,10.97,11.0,184700.0,9.0786,9.0786,8.9966,9.0212,184700.0
2008-07-21 15:10:00,11.0,11.06,11.0,11.06,47500.0,9.0212,9.0704,9.0212,9.0704,47500.0
2008-07-21 15:15:00,11.06,11.09,11.02,11.08,144900.0,9.0704,9.095,9.0376,9.0868,144900.0
2008-07-21 15:20:00,11.07,11.15,11.06,11.15,114100.0,9.0786,9.1442,9.0704,9.1442,114100.0
2008-07-21 15:25:00,11.15,11.18,11.13,11.14,100300.0,9.1442,9.1688,9.1278,9.136,100300.0
2008-07-21 15:30:00,11.13,11.14,11.12,11.13,38200.0,9.1278,9.136,9.1196,9.1278,38200.0
2008-07-21 15:35:00,11.13,11.14,11.09,11.12,58300.0,9.1278,9.136,9.095,9.1196,58300.0
2008-07-21 15:40:00,11.12,11.23,11.1,11.1,207700.0,9.1196,9.2098,9.1032,9.1032,207700.0
2008-07-21 15:45:00,11.1,11.17,11.1,11.15,59600.0,9.1032,9.1606,9.1032,9.1442,59600.0
2008-07-21 15:50:00,11.16,11.16,11.1,11.13,63700.0,9.1524,9.1524,9.1032,9.1278,63700.0
2008-07-21 15:55:00,11.13,11.15,11.12,11.12,88800.0,9.1278,9.1442,9.1196,9.1196,88800.0
2008-07-22 09:30:00,11.07,11.12,10.6,10.9,150800.0,9.0786,9.1196,8.6931,8.9392,150800.0
2008-07-22 09:35:00,10.91,10.98,10.77,10.8,74500.0,8.9474,9.0048,8.8326,8.8572,74500.0
2008-07-22 09:40:00,10.79,10.8,10.62,10.72,102700.0,8.849,8.8572,8.7095,8.7915,102700.0
2008-07-22 09:45:00,10.72,10.77,10.6,10.74,137800.0,8.7915,8.8326,8.6931,8.8079,137800.0
2008-07-22 09:50:00,10.74,10.79,10.71,10.78,86100.0,8.8079,8.849,8.7833,8.8408,86100.0
2008-07-22 09:55:00,10.79,10.86,10.77,10.81,128800.0,8.849,8.9064,8.8326,8.8654,128800.0
2008-07-22 10:00:00,10.81,11.01,10.8,10.96,111800.0,8.8654,9.0294,8.8572,8.9884,111800.0
2008-07-22 10:05:00,10.94,11.08,10.83,10.83,86400.0,8.972,9.0868,8.8818,8.8818,86400.0
2008-07-22 10:10:00,10.82,10.92,10.81,10.91,94200.0,8.8736,8.9556,8.8654,8.9474,94200.0
2008-07-22 10:15:00,10.92,11.07,10.91,11.07,131600.0,8.9556,9.0786,8.9474,9.0786,131600.0
2008-07-22 10:20:00,11.07,11.09,10.97,10.98,87300.0,9.0786,9.095,8.9966,9.0048,87300.0
2008-07-22 10:25:00,10.98,11.05,10.86,10.89,139300.0,9.0048,9.0622,8.9064,8.931,139300.0
2008-07-22 10:30:00,10.88,10.92,10.83,10.84,84300.0,8.9228,8.9556,8.8818,8.89,84300.0
2008-07-22 10:35:00,10.84,10.94,10.81,10.93,50700.0,8.89,8.972,8.8654,8.9638,50700.0
2008-07-22 10:40:00,10.92,11.0,10.91,10.98,77300.0,8.9556,9.0212,8.9474,9.0048,77300.0
2008-07-22 10:45:00,10.98,11.05,10.94,11.05,76900.0,9.0048,9.0622,8.972,9.0622,76900.0
2008-07-22 10:50:00,11.05,11.08,10.92,10.92,60800.0,9.0622,9.0868,8.9556,8.9556,60800.0
2008-07-22 10:55:00,10.92,11.01,10.92,11.01,72800.0,8.9556,9.0294,8.9556,9.0294,72800.0
2008-07-22 11:00:00,11.02,11.09,11.02,11.09,63100.0,9.0376,9.095,9.0376,9.095,63100.0
2008-07-22 11:05:00,11.09,11.24,11.09,11.16,115800.0,9.095,9.218,9.095,9.1524,115800.0
2008-07-22 11:10:00,11.17,11.26,11.15,11.2,138000.0,9.1606,9.2344,9.1442,9.1852,138000.0
2008-07-22 11:15:00,11.21,11.32,11.2,11.31,69200.0,9.1934,9.2836,9.1852,9.2754,69200.0
2008-07-22 11:20:00,11.31,11.42,11.3,11.4,41900.0,9.2754,9.3656,9.2672,9.3492,41900.0
2008-07-22 11:25:00,11.41,11.45,11.37,11.38,93000.0,9.3574,9.3902,9.3246,9.3328,93000.0
2008-07-22 11:30:00,11.37,11.4,11.25,11.27,83100.0,9.3246,9.3492,9.2262,9.2426,83100.0
2008-07-22 11:35:00,11.27,11.34,11.24,11.25,56300.0,9.2426,9.3,9.218,9.2262,56300.0
2008-07-22 11:40:00,11.26,11.36,11.26,11.36,50500.0,9.2344,9.3164,9.2344,9.3164,50500.0
2008-07-22 11:45:00,11.35,11.35,11.3,11.33,41800.0,9.3082,9.3082,9.2672,9.2918,41800.0
2008-07-22 11:50:00,11.32,11.33,11.19,11.21,36200.0,9.2836,9.2918,9.177,9.1934,36200.0
2008-07-22 11:55:00,11.21,11.31,11.16,11.31,44900.0,9.1934,9.2754,9.1524,9.2754,44900.0
2008-07-22 12:00:00,11.31,11.36,11.29,11.34,27500.0,9.2754,9.3164,9.259,9.3,27500.0
2008-07-22 12:05:00,11.34,11.44,11.3,11.43,43300.0,9.3,9.382,9.2672,9.3738,43300.0
2008-07-22 12:10:00,11.43,11.43,11.3,11.32,36600.0,9.3738,9.3738,9.2672,9.2836,36600.0
2008-07-22 12:15:00,11.31,11.36,11.31,11.33,21100.0,9.2754,9.3164,9.2754,9.2918,21100.0
2008-07-22 12:20:00,11.32,11.39,11.31,11.38,24100.0,9.2836,9.341,9.2754,9.3328,24100.0
2008-07-22 12:25:00,11.39,11.41,11.24,11.24,38000.0,9.341,9.3574,9.218,9.218,38000.0
2008-07-22 12:30:00,11.25,11.32,11.25,11.25,20800.0,9.2262,9.2836,9.2262,9.2262,20800.0
2008-07-22 12:35:00,11.26,11.29,11.23,11.24,21300.0,9.2344,9.259,9.2098,9.218,21300.0
2008-07-22 12:40:00,11.25,11.36,11.24,11.3,30700.0,9.2262,9.3164,9.218,9.2672,30700.0
2008-07-22 12:45:00,11.3,11.34,11.27,11.31,30700.0,9.2672,9.3,9.2426,9.2754,30700.0
2008-07-22 12:50:00,11.34,11.37,11.3,11.37,27300.0,9.3,9.3246,9.2672,9.3246,27300.0
2008-07-22 12:55:00,11.36,11.36,11.32,11.35,21800.0,9.3164,9.3164,9.2836,9.3082,21800.0
2008-07-22 13:00:00,11.35,11.36,11.31,11.32,33500.0,9.3082,9.3164,9.2754,9.2836,33500.0
2008-07-22 13:05:00,11.31,11.35,11.3,11.34,24400.0,9.2754,9.3082,9.2672,9.3,24400.0
2008-07-22 13:10:00,11.34,11.36,11.32,11.33,20700.0,9.3,9.3164,9.2836,9.2918,20700.0
2008-07-22 13:15:00,11.33,11.36,11.3,11.32,37900.0,9.2918,9.3164,9.2672,9.2836,37900.0
2008-07-22 13:20:00,11.31,11.33,11.29,11.32,17300.0,9.2754,9.2918,9.259,9.2836,17300.0
2008-07-22 13:25:00,11.33,11.37,11.32,11.32,43400.0,9.2918,9.3246,9.2836,9.2836,43400.0
2008-07-22 13:30:00,11.32,11.37,11.31,11.36,41400.0,9.2836,9.3246,9.2754,9.3164,41400.0
2008-07-22 13:35:00,11.36,11.45,11.34,11.42,48200.0,9.3164,9.3902,9.3,9.3656,48200.0
2008-07-22 13:40:00,11.42,11.43,11.36,11.4,42400.0,9.3656,9.3738,9.3164,9.3492,42400.0
2008-07-22 13:45:00,11.41,11.42,11.39,11.39,6400.0,9.3574,9.3656,9.341,9.341,6400.0
2008-07-22 13:50:00,11.39,11.43,11.39,11.41,16100.0,9.341,9.3738,9.341,9.3574,16100.0
2008-07-22 13:55:00,11.41,11.45,11.4,11.45,31300.0,9.3574,9.3902,9.3492,9.3902,31300.0
2008-07-22 14:00:00,11.45,11.49,11.43,11.46,96700.0,9.3902,9.423,9.3738,9.3984,96700.0
2008-07-22 14:05:00,11.46,11.48,11.43,11.45,34200.0,9.3984,9.4148,9.3738,9.3902,34200.0
2008-07-22 14:10:00,11.45,11.46,11.35,11.36,65700.0,9.3902,9.3984,9.3082,9.3164,65700.0
2008-07-22 14:15:00,11.36,11.39,11.3,11.35,47200.0,9.3164,9.341,9.2672,9.3082,47200.0
2008-07-22 14:20:00,11.34,11.44,11.33,11.42,49400.0,9.3,9.382,9.2918,9.3656,49400.0
2008-07-22 14:25:00,11.42,11.47,11.38,11.46,39800.0,9.3656,9.4066,9.3328,9.3984,39800.0
2008-07-22 14:30:00,11.47,11.5,11.47,11.47,26800.0,9.4066,9.4312,9.4066,9.4066,26800.0
2008-07-22 14:35:00,11.48,11.48,11.4,11.47,76800.0,9.4148,9.4148,9.3492,9.4066,76800.0
2008-07-22 14:40:00,11.47,11.63,11.45,11.61,76500.0,9.4066,9.5378,9.3902,9.5214,76500.0
2008-07-22 14:45:00,11.61,11.64,11.53,11.58,104700.0,9.5214,9.546,9.4558,9.4968,104700.0
2008-07-22 14:50:00,11.58,11.6,11.57,11.6,55500.0,9.4968,9.5132,9.4886,9.5132,55500.0
2008-07-22 14:55:00,11.59,11.6,11.55,11.57,65900.0,9.505,9.5132,9.4722,9.4886,65900.0
2008-07-22 15:00:00,11.57,11.66,11.56,11.65,57600.0,9.4886,9.5624,9.4804,9.5542,57600.0
2008-07-22 15:05:00,11.65,11.73,11.6,11.6,96200.0,9.5542,9.6199,9.5132,9.5132,96200.0
2008-07-22 15:10:00,11.6,11.67,11.6,11.6,79400.0,9.5132,9.5706,9.5132,9.5132,79400.0
2008-07-22 15:15:00,11.6,11.63,11.57,11.63,47100.0,9.5132,9.5378,9.4886,9.5378,47100.0
2008-07-22 15:20:00,11.64,11.71,11.64,11.69,49000.0,9.546,9.6035,9.546,9.587,49000.0
2008-07-22 15:25:00,11.7,11.74,11.7,11.72,50400.0,9.5953,9.6281,9.5953,9.6117,50400.0
2008-07-22 15:30:00,11.72,11.76,11.69,11.75,93300.0,9.6117,9.6445,9.587,9.6363,93300.0
2008-07-22 15:35:00,11.75,11.82,11.75,11.82,65500.0,9.6363,9.6937,9.6363,9.6937,65500.0
2008-07-22 15:40:00,11.82,12.0,11.82,11.94,292200.0,9.6937,9.8413,9.6937,9.7921,292200.0
2008-07-22 15:45:00,11.93,12.01,11.9,11.95,295200.0,9.7839,9.8495,9.7593,9.8003,295200.0
2008-07-22 15:50:00,11.95,11.96,11.91,11.95,174300.0,9.8003,9.8085,9.7675,9.8003,174300.0
2008-07-22 15:55:00,11.94,11.96,11.88,11.89,236900.0,9.7921,9.8085,9.7429,9.7511,236900.0
2008-07-23 09:30:00,11.93,11.95,11.77,11.79,68000.0,9.7839,9.8003,9.6527,9.6691,68000.0
2008-07-23 09:35:00,11.8,11.84,11.74,11.82,67600.0,9.6773,9.7101,9.6281,9.6937,67600.0
2008-07-23 09:40:00,11.81,11.98,11.81,11.93,74100.0,9.6855,9.8249,9.6855,9.7839,74100.0
2008-07-23 09:45:00,11.94,12.1,11.94,12.05,98600.0,9.7921,9.9233,9.7921,9.8823,98600.0
2008-07-23 09:50:00,12.05,12.05,11.92,11.95,156900.0,9.8823,9.8823,9.7757,9.8003,156900.0
2008-07-23 09:55:00,11.94,12.06,11.94,12.02,97100.0,9.7921,9.8905,9.7921,9.8577,97100.0
2008-07-23 10:00:00,12.02,12.21,11.96,12.2,150700.0,9.8577,10.0135,9.8085,10.0053,150700.0
2008-07-23 10:05:00,12.19,12.38,12.17,12.36,243200.0,9.9971,10.1529,9.9807,10.1365,243200.0
2008-07-23 10:10:00,12.36,12.59,12.35,12.57,232300.0,10.1365,10.3251,10.1283,10.3087,232300.0
2008-07-23 10:15:00,12.57,12.74,12.5,12.69,171200.0,10.3087,10.4482,10.2513,10.4072,171200.0
2008-07-23 10:20:00,12.69,12.77,12.64,12.64,168800.0,10.4072,10.4728,10.3662,10.3662,168800.0
2008-07-23 10:25:00,12.64,12.92,12.64,12.91,209700.0,10.3662,10.5958,10.3662,10.5876,209700.0
2008-07-23 10:30:00,12.9,13.05,12.83,13.02,267000.0,10.5794,10.7024,10.522,10.6778,267000.0
2008-07-23 10:35:00,13.02,13.22,13.0,13.2,252200.0,10.6778,10.8418,10.6614,10.8254,252200.0
2008-07-23 10:40:00,13.2,13.29,12.99,13.01,296600.0,10.8254,10.8992,10.6532,10.6696,296600.0
2008-07-23 10:45:00,13.01,13.11,12.97,13.1,206900.0,10.6696,10.7516,10.6368,10.7434,206900.0
2008-07-23 10:50:00,13.1,13.15,13.05,13.08,181800.0,10.7434,10.7844,10.7024,10.727,181800.0
2008-07-23 10:55:00,13.07,13.09,12.79,12.79,269100.0,10.7188,10.7352,10.4892,10.4892,269100.0
2008-07-23 11:00:00,12.79,12.79,12.39,12.41,474700.0,10.4892,10.4892,10.1611,10.1775,474700.0
2008-07-23 11:05:00,12.41,12.48,12.38,12.46,307500.0,10.1775,10.2349,10.1529,10.2185,307500.0
2008-07-23 11:10:00,12.47,12.6,12.43,12.56,264100.0,10.2267,10.3333,10.1939,10.3005,264100.0
2008-07-23 11:15:00,12.57,12.76,12.57,12.63,222500.0,10.3087,10.4646,10.3087,10.358,222500.0
2008-07-23 11:20:00,12.63,12.63,12.46,12.48,181600.0,10.358,10.358,10.2185,10.2349,181600.0
2008-07-23 11:25:00,12.49,12.63,12.46,12.61,253200.0,10.2431,10.358,10.2185,10.3415,253200.0
2008-07-23 11:30:00,12.61,12.68,12.61,12.64,169800.0,10.3415,10.399,10.3415,10.3662,169800.0
2008-07-23 11:35:00,12.64,12.64,12.53,12.54,145000.0,10.3662,10.3662,10.2759,10.2841,145000.0
2008-07-23 11:40:00,12.53,12.54,12.49,12.5,142700.0,10.2759,10.2841,10.2431,10.2513,142700.0
2008-07-23 11:45:00,12.52,12.59,12.47,12.56,167900.0,10.2677,10.3251,10.2267,10.3005,167900.0
2008-07-23 11:50:00,12.56,12.57,12.49,12.53,184800.0,10.3005,10.3087,10.2431,10.2759,184800.0
2008-07-23 11:55:00,12.53,12.53,12.43,12.43,173000.0,10.2759,10.2759,10.1939,10.1939,173000.0
2008-07-23 12:00:00,12.43,12.5,12.43,12.48,123900.0,10.1939,10.2513,10.1939,10.2349,123900.0
2008-07-23 12:05:00,12.49,12.5,12.47,12.48,126800.0,10.2431,10.2513,10.2267,10.2349,126800.0
2008-07-23 12:10:00,12.48,12.48,12.33,12.33,94900.0,10.2349,10.2349,10.1119,10.1119,94900.0
2008-07-23 12:15:00,12.35,12.37,12.29,12.34,142100.0,10.1283,10.1447,10.0791,10.1201,142100.0
2008-07-23 12:20:00,12.34,12.38,12.29,12.36,133300.0,10.1201,10.1529,10.0791,10.1365,133300.0
2008-07-23 12:25:00,12.35,12.39,12.27,12.29,73700.0,10.1283,10.1611,10.0627,10.0791,73700.0
2008-07-23 12:30:00,12.28,12.31,12.21,12.21,44800.0,10.0709,10.0955,10.0135,10.0135,44800.0
2008-07-23 12:35:00,12.22,12.36,12.21,12.36,45100.0,10.0217,10.1365,10.0135,10.1365,45100.0
2008-07-23 12:40:00,12.36,12.44,12.35,12.42,116600.0,10.1365,10.2021,10.1283,10.1857,116600.0
2008-07-23 12:45:00,12.41,12.44,12.41,12.42,58900.0,10.1775,10.2021,10.1775,10.1857,58900.0
2008-07-23 12:50:00,12.43,12.65,12.43,12.64,118800.0,10.1939,10.3744,10.1939,10.3662,118800.0
2008-07-23 12:55:00,12.64,12.7,12.64,12.65,125200.0,10.3662,10.4154,10.3662,10.3744,125200.0
2008-07-23 13:00:00,12.65,12.66,12.52,12.52,57300.0,10.3744,10.3826,10.2677,10.2677,57300.0
2008-07-23 13:05:00,12.52,12.55,12.4,12.4,60600.0,10.2677,10.2923,10.1693,10.1693,60600.0
2008-07-23 13:10:00,12.41,12.52,12.4,12.46,92700.0,10.1775,10.2677,10.1693,10.2185,92700.0
2008-07-23 13:15:00,12.46,12.54,12.44,12.52,66300.0,10.2185,10.2841,10.2021,10.2677,66300.0
2008-07-23 13:20:00,12.51,12.52,12.47,12.51,93200.0,10.2595,10.2677,10.2267,10.2595,93200.0
2008-07-23 13:25:00,12.51,12.54,12.5,12.53,42200.0,10.2595,10.2841,10.2513,10.2759,42200.0
2008-07-23 13:30:00,12.53,12.54,12.44,12.45,61300.0,10.2759,10.2841,10.2021,10.2103,61300.0
2008-07-23 13:35:00,12.45,12.55,12.44,12.55,64200.0,10.2103,10.2923,10.2021,10.2923,64200.0
2008-07-23 13:40:00,12.55,12.64,12.52,12.63,68900.0,10.2923,10.3662,10.2677,10.358,68900.0
2008-07-23 13:45:00,12.63,12.68,12.5,12.53,87400.0,10.358,10.399,10.2513,10.2759,87400.0
2008-07-23 13:50:00,12.53,12.54,12.39,12.39,84600.0,10.2759,10.2841,10.1611,10.1611,84600.0
2008-07-23 13:55:00,12.39,12.4,12.23,12.4,99100.0,10.1611,10.1693,10.0299,10.1693,99100.0
2008-07-23 14:00:00,12.39,12.52,12.37,12.43,102400.0,10.1611,10.2677,10.1447,10.1939,102400.0
2008-07-23 14:05:00,12.43,12.56,12.43,12.5,116500.0,10.1939,10.3005,10.1939,10.2513,116500.0
2008-07-23 14:10:00,12.5,12.52,12.43,12.44,68200.0,10.2513,10.2677,10.1939,10.2021,68200.0
2008-07-23 14:15:00,12.44,12.53,12.43,12.48,47100.0,10.2021,10.2759,10.1939,10.2349,47100.0
2008-07-23 14:20:00,12.48,12.63,12.47,12.62,79300.0,10.2349,10.358,10.2267,10.3497,79300.0
2008-07-23 14:25:00,12.62,12.7,12.59,12.69,64000.0,10.3497,10.4154,10.3251,10.4072,64000.0
2008-07-23 14:30:00,12.69,12.72,12.59,12.66,79200.0,10.4072,10.4318,10.3251,10.3826,79200.0
2008-07-23 14:35:00,12.66,12.67,12.48,12.56,82800.0,10.3826,10.3908,10.2349,10.3005,82800.0
2008-07-23 14:40:00,12.54,12.62,12.53,12.6,69700.0,10.2841,10.3497,10.2759,10.3333,69700.0
2008-07-23 14:45:00,12.6,12.62,12.56,12.59,101600.0,10.3333,10.3497,10.3005,10.3251,101600.0
2008-07-23 14:50:00,12.59,12.67,12.59,12.6,68700.0,10.3251,10.3908,10.3251,10.3333,68700.0
2008-07-23 14:55:00,12.59,12.6,12.53,12.56,66100.0,10.3251,10.3333,10.2759,10.3005,66100.0
2008-07-23 15:00:00,12.56,12.56,12.47,12.48,115700.0,10.3005,10.3005,10.2267,10.2349,115700.0
2008-07-23 15:05:00,12.48,12.52,12.39,12.43,160600.0,10.2349,10.2677,10.1611,10.1939,160600.0
2008-07-23 15:10:00,12.43,12.54,12.4,12.54,108400.0,10.1939,10.2841,10.1693,10.2841,108400.0
2008-07-23 15:15:00,12.54,12.55,12.4,12.47,125000.0,10.2841,10.2923,10.1693,10.2267,125000.0
2008-07-23 15:20:00,12.47,12.62,12.41,12.57,304600.0,10.2267,10.3497,10.1775,10.3087,304600.0
2008-07-23 15:25:00,12.56,12.6,12.49,12.58,201500.0,10.3005,10.3333,10.2431,10.3169,201500.0
2008-07-23 15:30:00,12.58,12.62,12.55,12.55,129700.0,10.3169,10.3497,10.2923,10.2923,129700.0
2008-07-23 15:35:00,12.54,12.59,12.45,12.54,160700.0,10.2841,10.3251,10.2103,10.2841,160700.0
2008-07-23 15:40:00,12.53,12.57,12.49,12.5,181700.0,10.2759,10.3087,10.2431,10.2513,181700.0
2008-07-23 15:45:00,12.5,12.58,12.49,12.56,218100.0,10.2513,10.3169,10.2431,10.3005,218100.0
2008-07-23 15:50:00,12.57,12.64,12.53,12.53,246000.0,10.3087,10.3662,10.2759,10.2759,246000.0
2008-07-23 15:55:00,12.53,12.53,12.48,12.52,197500.0,10.2759,10.2759,10.2349,10.2677,197500.0
2008-07-24 09:30:00,12.46,12.54,12.18,12.19,131100.0,10.2185,10.2841,9.9889,9.9971,131100.0
2008-07-24 09:35:00,12.18,12.19,12.0,12.06,120400.0,9.9889,9.9971,9.8413,9.8905,120400.0
2008-07-24 09:40:00,12.06,12.21,11.92,12.21,161100.0,9.8905,10.0135,9.7757,10.0135,161100.0
2008-07-24 09:45:00,12.21,12.36,12.11,12.14,172400.0,10.0135,10.1365,9.9315,9.9561,172400.0
2008-07-24 09:50:00,12.13,12.16,12.05,12.11,137200.0,9.9479,9.9725,9.8823,9.9315,137200.0
2008-07-24 09:55:00,12.11,12.28,12.11,12.28,93000.0,9.9315,10.0709,9.9315,10.0709,93000.0
2008-07-24 10:00:00,12.28,12.28,11.98,12.05,218500.0,10.0709,10.0709,9.8249,9.8823,218500.0
2008-07-24 10:05:00,12.04,12.05,11.89,11.92,146800.0,9.8741,9.8823,9.7511,9.7757,146800.0
2008-07-24 10:10:00,11.92,11.99,11.83,11.97,139400.0,9.7757,9.8331,9.7019,9.8167,139400.0
2008-07-24 10:15:00,11.97,12.02,11.92,12.01,221800.0,9.8167,9.8577,9.7757,9.8495,221800.0
2008-07-24 10:20:00,12.01,12.03,11.98,12.02,110600.0,9.8495,9.8659,9.8249,9.8577,110600.0
2008-07-24 10:25:00,12.01,12.05,11.95,11.99,170200.0,9.8495,9.8823,9.8003,9.8331,170200.0
2008-07-24 10:30:00,11.99,12.07,11.98,12.02,154900.0,9.8331,9.8987,9.8249,9.8577,154900.0
2008-07-24 10:35:00,12.01,12.12,11.97,11.98,181100.0,9.8495,9.9397,9.8167,9.8249,181100.0
2008-07-24 10:40:00,11.98,12.0,11.87,11.88,130400.0,9.8249,9.8413,9.7347,9.7429,130400.0
2008-07-24 10:45:00,11.88,11.95,11.83,11.85,131100.0,9.7429,9.8003,9.7019,9.7183,131100.0
2008-07-24 10:50:00,11.85,11.98,11.8,11.91,128000.0,9.7183,9.8249,9.6773,9.7675,128000.0
2008-07-24 10:55:00,11.92,11.99,11.84,11.89,132200.0,9.7757,9.8331,9.7101,9.7511,132200.0
2008-07-24 11:00:00,11.89,12.03,11.89,11.92,113800.0,9.7511,9.8659,9.7511,9.7757,113800.0
2008-07-24 11:05:00,11.92,12.0,11.83,11.9,113500.0,9.7757,9.8413,9.7019,9.7593,113500.0
2008-07-24 11:10:00,11.9,11.94,11.83,11.85,169400.0,9.7593,9.7921,9.7019,9.7183,169400.0
2008-07-24 11:15:00,11.85,11.87,11.79,11.8,102500.0,9.7183,9.7347,9.6691,9.6773,102500.0
2008-07-24 11:20:00,11.8,11.8,11.72,11.74,127500.0,9.6773,9.6773,9.6117,9.6281,127500.0
2008-07-24 11:25:00,11.74,11.75,11.58,11.59,175800.0,9.6281,9.6363,9.4968,9.505,175800.0
2008-07-24 11:30:00,11.58,11.65,11.52,11.63,105500.0,9.4968,9.5542,9.4476,9.5378,105500.0
2008-07-24 11:35:00,11.63,11.72,11.59,11.7,46100.0,9.5378,9.6117,9.505,9.5953,46100.0
2008-07-24 11:40:00,11.71,11.72,11.63,11.64,65100.0,9.6035,9.6117,9.5378,9.546,65100.0
2008-07-24 11:45:00,11.65,11.65,11.58,11.61,53000.0,9.5542,9.5542,9.4968,9.5214,53000.0
2008-07-24 11:50:00,11.61,11.64,11.58,11.58,33900.0,9.5214,9.546,9.4968,9.4968,33900.0
2008-07-24 11:55:00,11.59,11.59,11.5,11.52,93600.0,9.505,9.505,9.4312,9.4476,93600.0
2008-07-24 12:00:00,11.52,11.53,11.43,11.44,84600.0,9.4476,9.4558,9.3738,9.382,84600.0
2008-07-24 12:05:00,11.45,11.46,11.4,11.43,70200.0,9.3902,9.3984,9.3492,9.3738,70200.0
2008-07-24 12:10:00,11.43,11.44,11.31,11.32,74700.0,9.3738,9.382,9.2754,9.2836,74700.0
2008-07-24 12:15:00,11.32,11.38,11.32,11.33,51100.0,9.2836,9.3328,9.2836,9.2918,51100.0
2008-07-24 12:20:00,11.33,11.4,11.31,11.37,61300.0,9.2918,9.3492,9.2754,9.3246,61300.0
2008-07-24 12:25:00,11.37,11.37,11.3,11.31,38800.0,9.3246,9.3246,9.2672,9.2754,38800.0
2008-07-24 12:30:00,11.31,11.36,11.31,11.33,54800.0,9.2754,9.3164,9.2754,9.2918,54800.0
2008-07-24 12:35:00,11.34,11.35,11.2,11.24,97800.0,9.3,9.3082,9.1852,9.218,97800.0
2008-07-24 12:40:00,11.24,11.33,11.23,11.33,58800.0,9.218,9.2918,9.2098,9.2918,58800.0
2008-07-24 12:45:00,11.33,11.33,11.27,11.32,83200.0,9.2918,9.2918,9.2426,9.2836,83200.0
2008-07-24 12:50:00,11.32,11.33,11.21,11.25,120900.0,9.2836,9.2918,9.1934,9.2262,120900.0
2008-07-24 12:55:00,11.25,11.26,11.2,11.21,97000.0,9.2262,9.2344,9.1852,9.1934,97000.0
2008-07-24 13:00:00,11.21,11.25,11.18,11.2,90200.0,9.1934,9.2262,9.1688,9.1852,90200.0
2008-07-24 13:05:00,11.2,11.2,11.12,11.14,65000.0,9.1852,9.1852,9.1196,9.136,65000.0
2008-07-24 13:10:00,11.14,11.18,11.13,11.14,61400.0,9.136,9.1688,9.1278,9.136,61400.0
2008-07-24 13:15:00,11.13,11.17,11.08,11.11,103900.0,9.1278,9.1606,9.0868,9.1114,103900.0
2008-07-24 13:20:00,11.1,11.14,11.06,11.14,102200.0,9.1032,9.136,9.0704,9.136,102200.0
2008-07-24 13:25:00,11.13,11.15,11.06,11.09,312500.0,9.1278,9.1442,9.0704,9.095,312500.0
2008-07-24 13:30:00,11.06,11.14,11.06,11.1,133500.0,9.0704,9.136,9.0704,9.1032,133500.0
2008-07-24 13:35:00,11.1,11.1,11.02,11.08,124100.0,9.1032,9.1032,9.0376,9.0868,124100.0
2008-07-24 13:40:00,11.08,11.08,11.03,11.03,101400.0,9.0868,9.0868,9.0458,9.0458,101400.0
2008-07-24 13:45:00,11.03,11.06,11.01,11.06,54400.0,9.0458,9.0704,9.0294,9.0704,54400.0
2008-07-24 13:50:00,11.05,11.08,11.01,11.03,78500.0,9.0622,9.0868,9.0294,9.0458,78500.0
2008-07-24 13:55:00,11.03,11.08,11.02,11.05,76300.0,9.0458,9.0868,9.0376,9.0622,76300.0
2008-07-24 14:00:00,11.06,11.06,11.01,11.02,74800.0,9.0704,9.0704,9.0294,9.0376,74800.0
2008-07-24 14:05:00,11.03,11.03,10.99,10.99,78500.0,9.0458,9.0458,9.013,9.013,78500.0
2008-07-24 14:10:00,10.99,11.01,10.9,10.93,131800.0,9.013,9.0294,8.9392,8.9638,131800.0
2008-07-24 14:15:00,10.93,10.94,10.86,10.9,78900.0,8.9638,8.972,8.9064,8.9392,78900.0
2008-07-24 14:20:00,10.9,10.98,10.88,10.97,133000.0,8.9392,9.0048,8.9228,8.9966,133000.0
2008-07-24 14:25:00,10.97,11.02,10.93,10.94,160600.0,8.9966,9.0376,8.9638,8.972,160600.0
2008-07-24 14:30:00,10.93,10.93,10.85,10.86,66700.0,8.9638,8.9638,8.8982,8.9064,66700.0
2008-07-24 14:35:00,10.86,10.86,10.8,10.81,70000.0,8.9064,8.9064,8.8572,8.8654,70000.0
2008-07-24 14:40:00,10.81,10.82,10.75,10.76,66900.0,8.8654,8.8736,8.8161,8.8244,66900.0
2008-07-24 14:45:00,10.76,10.81,10.76,10.81,92700.0,8.8244,8.8654,8.8244,8.8654,92700.0
2008-07-24 14:50:00,10.81,10.81,10.71,10.73,90800.0,8.8654,8.8654,8.7833,8.7997,90800.0
2008-07-24 14:55:00,10.73,10.77,10.72,10.77,80300.0,8.7997,8.8326,8.7915,8.8326,80300.0
2008-07-24 15:00:00,10.76,10.87,10.74,10.87,134700.0,8.8244,8.9146,8.8079,8.9146,134700.0
2008-07-24 15:05:00,10.87,10.91,10.86,10.86,176800.0,8.9146,8.9474,8.9064,8.9064,176800.0
2008-07-24 15:10:00,10.86,10.93,10.83,10.88,126600.0,8.9064,8.9638,8.8818,8.9228,126600.0
2008-07-24 15:15:00,10.88,10.92,10.81,10.9,89000.0,8.9228,8.9556,8.8654,8.9392,89000.0
2008-07-24 15:20:00,10.9,10.9,10.83,10.84,111600.0,8.9392,8.9392,8.8818,8.89,111600.0
2008-07-24 15:25:00,10.85,10.87,10.79,10.85,127500.0,8.8982,8.9146,8.849,8.8982,127500.0
2008-07-24 15:30:00,10.86,10.86,10.78,10.78,88200.0,8.9064,8.9064,8.8408,8.8408,88200.0
2008-07-24 15:35:00,10.79,10.79,10.73,10.75,135700.0,8.849,8.849,8.7997,8.8161,135700.0
2008-07-24 15:40:00,10.74,10.75,10.67,10.72,189900.0,8.8079,8.8161,8.7505,8.7915,189900.0
2008-07-24 15:45:00,10.72,10.74,10.7,10.73,120200.0,8.7915,8.8079,8.7751,8.7997,120200.0
2008-07-24 15:50:00,10.73,10.8,10.71,10.79,162000.0,8.7997,8.8572,8.7833,8.849,162000.0
2008-07-24 15:55:00,10.78,10.82,10.78,10.81,224600.0,8.8408,8.8736,8.8408,8.8654,224600.0
2008-07-25 09:30:00,10.75,10.8,10.61,10.61,117200.0,8.8161,8.8572,8.7013,8.7013,117200.0
2008-07-25 09:35:00,10.6,10.71,10.57,10.69,81500.0,8.6931,8.7833,8.6685,8.7669,81500.0
2008-07-25 09:40:00,10.7,10.7,10.5,10.54,77200.0,8.7751,8.7751,8.6111,8.6439,77200.0
2008-07-25 09:45:00,10.54,10.57,10.43,10.5,157600.0,8.6439,8.6685,8.5537,8.6111,157600.0
2008-07-25 09:50:00,10.5,10.56,10.45,10.54,201700.0,8.6111,8.6603,8.5701,8.6439,201700.0
2008-07-25 09:55:00,10.55,11.06,10.55,10.97,323000.0,8.6521,9.0704,8.6521,8.9966,323000.0
2008-07-25 10:00:00,10.98,11.28,10.95,11.21,343600.0,9.0048,9.2508,8.9802,9.1934,343600.0
2008-07-25 10:05:00,11.21,11.48,11.04,11.07,284200.0,9.1934,9.4148,9.054,9.0786,284200.0
2008-07-25 10:10:00,11.07,11.25,11.05,11.09,150600.0,9.0786,9.2262,9.0622,9.095,150600.0
2008-07-25 10:15:00,11.1,11.14,10.92,11.06,163800.0,9.1032,9.136,8.9556,9.0704,163800.0
2008-07-25 10:20:00,11.06,11.14,10.96,10.98,162000.0,9.0704,9.136,8.9884,9.0048,162000.0
2008-07-25 10:25:00,10.97,10.97,10.79,10.85,126100.0,8.9966,8.9966,8.849,8.8982,126100.0
2008-07-25 10:30:00,10.85,10.9,10.75,10.88,90900.0,8.8982,8.9392,8.8161,8.9228,90900.0
2008-07-25 10:35:00,10.88,11.06,10.85,11.05,152100.0,8.9228,9.0704,8.8982,9.0622,152100.0
2008-07-25 10:40:00,11.03,11.18,11.0,11.14,135300.0,9.0458,9.1688,9.0212,9.136,135300.0
2008-07-25 10:45:00,11.14,11.26,11.14,11.17,79600.0,9.136,9.2344,9.136,9.1606,79600.0
2008-07-25 10:50:00,11.17,11.22,11.03,11.19,137200.0,9.1606,9.2016,9.0458,9.177,137200.0
2008-07-25 10:55:00,11.19,11.28,11.15,11.28,151200.0,9.177,9.2508,9.1442,9.2508,151200.0
2008-07-25 11:00:00,11.28,11.31,11.13,11.16,113100.0,9.2508,9.2754,9.1278,9.1524,113100.0
2008-07-25 11:05:00,11.15,11.22,11.13,11.2,51100.0,9.1442,9.2016,9.1278,9.1852,51100.0
2008-07-25 11:10:00,11.2,11.26,11.19,11.24,70700.0,9.1852,9.2344,9.177,9.218,70700.0
2008-07-25 11:15:00,11.24,11.25,11.15,11.15,57500.0,9.218,9.2262,9.1442,9.1442,57500.0
2008-07-25 11:20:00,11.16,11.19,11.05,11.08,144700.0,9.1524,9.177,9.0622,9.0868,144700.0
2008-07-25 11:25:00,11.08,11.1,11.07,11.09,33900.0,9.0868,9.1032,9.0786,9.095,33900.0
2008-07-25 11:30:00,11.09,11.21,11.08,11.11,69500.0,9.095,9.1934,9.0868,9.1114,69500.0
2008-07-25 11:35:00,11.11,11.11,11.07,11.09,15900.0,9.1114,9.1114,9.0786,9.095,15900.0
2008-07-25 11:40:00,11.09,11.13,11.05,11.13,49100.0,9.095,9.1278,9.0622,9.1278,49100.0
2008-07-25 11:45:00,11.13,11.14,11.07,11.07,38800.0,9.1278,9.136,9.0786,9.0786,38800.0
2008-07-25 11:50:00,11.06,11.12,11.02,11.02,69600.0,9.0704,9.1196,9.0376,9.0376,69600.0
2008-07-25 11:55:00,11.02,11.03,10.94,10.96,63000.0,9.0376,9.0458,8.972,8.9884,63000.0
2008-07-25 12:00:00,10.96,10.97,10.83,10.86,59700.0,8.9884,8.9966,8.8818,8.9064,59700.0
2008-07-25 12:05:00,10.86,10.95,10.85,10.94,23800.0,8.9064,8.9802,8.8982,8.972,23800.0
2008-07-25 12:10:00,10.94,10.94,10.85,10.88,22900.0,8.972,8.972,8.8982,8.9228,22900.0
2008-07-25 12:15:00,10.88,10.88,10.79,10.79,33500.0,8.9228,8.9228,8.849,8.849,33500.0
2008-07-25 12:20:00,10.79,10.82,10.75,10.78,62600.0,8.849,8.8736,8.8161,8.8408,62600.0
2008-07-25 12:25:00,10.78,10.86,10.74,10.85,144100.0,8.8408,8.9064,8.8079,8.8982,144100.0
2008-07-25 12:30:00,10.84,10.87,10.74,10.78,97700.0,8.89,8.9146,8.8079,8.8408,97700.0
2008-07-25 12:35:00,10.78,10.8,10.77,10.79,39900.0,8.8408,8.8572,8.8326,8.849,39900.0
2008-07-25 12:40:00,10.79,10.95,10.78,10.93,92400.0,8.849,8.9802,8.8408,8.9638,92400.0
2008-07-25 12:45:00,10.94,10.95,10.8,10.82,83700.0,8.972,8.9802,8.8572,8.8736,83700.0
2008-07-25 12:50:00,10.81,10.89,10.74,10.8,239200.0,8.8654,8.931,8.8079,8.8572,239200.0
2008-07-25 12:55:00,10.8,10.88,10.79,10.83,83000.0,8.8572,8.9228,8.849,8.8818,83000.0
2008-07-25 13:00:00,10.84,10.95,10.83,10.95,66100.0,8.89,8.9802,8.8818,8.9802,66100.0
2008-07-25 13:05:00,10.94,10.94,10.87,10.88,61400.0,8.972,8.972,8.9146,8.9228,61400.0
2008-07-25 13:10:00,10.89,10.93,10.74,10.77,86300.0,8.931,8.9638,8.8079,8.8326,86300.0
2008-07-25 13:15:00,10.78,10.95,10.74,10.91,147300.0,8.8408,8.9802,8.8079,8.9474,147300.0
2008-07-25 13:20:00,10.89,10.94,10.8,10.81,51300.0,8.931,8.972,8.8572,8.8654,51300.0
2008-07-25 13:25:00,10.8,10.86,10.74,10.77,34500.0,8.8572,8.9064,8.8079,8.8326,34500.0
2008-07-25 13:30:00,10.77,10.79,10.73,10.76,38900.0,8.8326,8.849,8.7997,8.8244,38900.0
2008-07-25 13:35:00,10.75,10.83,10.75,10.81,47800.0,8.8161,8.8818,8.8161,8.8654,47800.0
2008-07-25 13:40:00,10.8,10.81,10.66,10.71,59500.0,8.8572,8.8654,8.7423,8.7833,59500.0
2008-07-25 13:45:00,10.71,10.8,10.68,10.79,40500.0,8.7833,8.8572,8.7587,8.849,40500.0
2008-07-25 13:50:00,10.78,10.86,10.76,10.84,122700.0,8.8408,8.9064,8.8244,8.89,122700.0
2008-07-25 13:55:00,10.84,10.85,10.67,10.75,92000.0,8.89,8.8982,8.7505,8.8161,92000.0
2008-07-25 14:00:00,10.75,10.81,10.68,10.75,175200.0,8.8161,8.8654,8.7587,8.8161,175200.0
2008-07-25 14:05:00,10.75,10.8,10.68,10.79,185500.0,8.8161,8.8572,8.7587,8.849,185500.0
2008-07-25 14:10:00,10.78,10.78,10.65,10.66,182000.0,8.8408,8.8408,8.7341,8.7423,182000.0
2008-07-25 14:15:00,10.67,10.78,10.64,10.76,112200.0,8.7505,8.8408,8.7259,8.8244,112200.0
2008-07-25 14:20:00,10.76,10.77,10.66,10.74,74100.0,8.8244,8.8326,8.7423,8.8079,74100.0
2008-07-25 14:25:00,10.74,10.78,10.72,10.77,34500.0,8.8079,8.8408,8.7915,8.8326,34500.0
2008-07-25 14:30:00,10.77,10.77,10.74,10.76,29800.0,8.8326,8.8326,8.8079,8.8244,29800.0
2008-07-25 14:35:00,10.75,10.81,10.75,10.78,29000.0,8.8161,8.8654,8.8161,8.8408,29000.0
2008-07-25 14:40:00,10.78,10.81,10.76,10.79,77000.0,8.8408,8.8654,8.8244,8.849,77000.0
2008-07-25 14:45:00,10.8,10.84,10.8,10.83,33900.0,8.8572,8.89,8.8572,8.8818,33900.0
2008-07-25 14:50:00,10.83,10.85,10.77,10.85,60300.0,8.8818,8.8982,8.8326,8.8982,60300.0
2008-07-25 14:55:00,10.85,10.86,10.82,10.85,25400.0,8.8982,8.9064,8.8736,8.8982,25400.0
2008-07-25 15:00:00,10.85,10.86,10.77,10.85,233300.0,8.8982,8.9064,8.8326,8.8982,233300.0
2008-07-25 15:05:00,10.84,10.86,10.82,10.85,60100.0,8.89,8.9064,8.8736,8.8982,60100.0
2008-07-25 15:10:00,10.84,10.86,10.71,10.74,43400.0,8.89,8.9064,8.7833,8.8079,43400.0
2008-07-25 15:15:00,10.73,10.8,10.71,10.79,80200.0,8.7997,8.8572,8.7833,8.849,80200.0
2008-07-25 15:20:00,10.79,10.82,10.74,10.76,72200.0,8.849,8.8736,8.8079,8.8244,72200.0
2008-07-25 15:25:00,10.76,10.79,10.73,10.74,71500.0,8.8244,8.849,8.7997,8.8079,71500.0
2008-07-25 15:30:00,10.74,10.78,10.73,10.76,31400.0,8.8079,8.8408,8.7997,8.8244,31400.0
2008-07-25 15:35:00,10.76,10.77,10.74,10.75,33400.0,8.8244,8.8326,8.8079,8.8161,33400.0
2008-07-25 15:40:00,10.75,10.83,10.75,10.78,231100.0,8.8161,8.8818,8.8161,8.8408,231100.0
2008-07-25 15:45:00,10.78,10.84,10.77,10.83,225500.0,8.8408,8.89,8.8326,8.8818,225500.0
2008-07-25 15:50:00,10.82,10.83,10.79,10.83,243500.0,8.8736,8.8818,8.849,8.8818,243500.0
2008-07-25 15:55:00,10.83,10.85,10.79,10.79,158400.0,8.8818,8.8982,8.849,8.849,158400.0
2008-07-28 09:30:00,10.97,10.97,10.6,10.65,59300.0,8.9966,8.9966,8.6931,8.7341,59300.0
2008-07-28 09:35:00,10.67,11.13,10.66,11.13,113100.0,8.7505,9.1278,8.7423,9.1278,113100.0
2008-07-28 09:40:00,11.13,11.17,10.83,10.9,164400.0,9.1278,9.1606,8.8818,8.9392,164400.0
2008-07-28 09:45:00,10.9,11.03,10.71,10.79,113800.0,8.9392,9.0458,8.7833,8.849,113800.0
2008-07-28 09:50:00,10.78,10.93,10.74,10.75,140300.0,8.8408,8.9638,8.8079,8.8161,140300.0
2008-07-28 09:55:00,10.76,10.77,10.58,10.59,56800.0,8.8244,8.8326,8.6767,8.6849,56800.0
2008-07-28 10:00:00,10.6,10.67,10.51,10.66,82100.0,8.6931,8.7505,8.6193,8.7423,82100.0
2008-07-28 10:05:00,10.66,10.87,10.65,10.85,293200.0,8.7423,8.9146,8.7341,8.8982,293200.0
2008-07-28 10:10:00,10.85,10.87,10.65,10.65,108000.0,8.8982,8.9146,8.7341,8.7341,108000.0
2008-07-28 10:15:00,10.64,10.69,10.57,10.69,134800.0,8.7259,8.7669,8.6685,8.7669,134800.0
2008-07-28 10:20:00,10.7,10.7,10.55,10.58,116000.0,8.7751,8.7751,8.6521,8.6767,116000.0
2008-07-28 10:25:00,10.59,10.59,10.53,10.58,75300.0,8.6849,8.6849,8.6357,8.6767,75300.0
2008-07-28 10:30:00,10.58,10.63,10.52,10.54,279900.0,8.6767,8.7177,8.6275,8.6439,279900.0
2008-07-28 10:35:00,10.54,10.61,10.52,10.61,63700.0,8.6439,8.7013,8.6275,8.7013,63700.0
2008-07-28 10:40:00,10.61,10.66,10.5,10.55,95800.0,8.7013,8.7423,8.6111,8.6521,95800.0
2008-07-28 10:45:00,10.55,10.6,10.5,10.57,103300.0,8.6521,8.6931,8.6111,8.6685,103300.0
2008-07-28 10:50:00,10.57,10.61,10.55,10.61,49600.0,8.6685,8.7013,8.6521,8.7013,49600.0
2008-07-28 10:55:00,10.61,10.64,10.56,10.59,52200.0,8.7013,8.7259,8.6603,8.6849,52200.0
2008-07-28 11:00:00,10.59,10.61,10.51,10.54,56400.0,8.6849,8.7013,8.6193,8.6439,56400.0
2008-07-28 11:05:00,10.53,10.54,10.49,10.49,61900.0,8.6357,8.6439,8.6029,8.6029,61900.0
2008-07-28 11:10:00,10.5,10.51,10.48,10.5,27400.0,8.6111,8.6193,8.5947,8.6111,27400.0
2008-07-28 11:15:00,10.5,10.51,10.4,10.48,102700.0,8.6111,8.6193,8.5291,8.5947,102700.0
2008-07-28 11:20:00,10.48,10.53,10.42,10.44,68400.0,8.5947,8.6357,8.5455,8.5619,68400.0
2008-07-28 11:25:00,10.46,10.47,10.4,10.44,76400.0,8.5783,8.5865,8.5291,8.5619,76400.0
2008-07-28 11:30:00,10.43,10.43,10.32,10.35,65100.0,8.5537,8.5537,8.4635,8.4881,65100.0
2008-07-28 11:35:00,10.34,10.34,10.27,10.32,71800.0,8.4799,8.4799,8.4225,8.4635,71800.0
2008-07-28 11:40:00,10.31,10.39,10.31,10.37,75000.0,8.4553,8.5209,8.4553,8.5045,75000.0
2008-07-28 11:45:00,10.37,10.46,10.37,10.46,55800.0,8.5045,8.5783,8.5045,8.5783,55800.0
2008-07-28 11:50:00,10.47,10.49,10.43,10.45,98500.0,8.5865,8.6029,8.5537,8.5701,98500.0
2008-07-28 11:55:00,10.45,10.45,10.35,10.36,99300.0,8.5701,8.5701,8.4881,8.4963,99300.0
2008-07-28 12:00:00,10.36,10.42,10.35,10.41,96400.0,8.4963,8.5455,8.4881,8.5373,96400.0
2008-07-28 12:05:00,10.42,10.48,10.39,10.39,145000.0,8.5455,8.5947,8.5209,8.5209,145000.0
2008-07-28 12:10:00,10.4,10.4,10.26,10.26,75000.0,8.5291,8.5291,8.4143,8.4143,75000.0
2008-07-28 12:15:00,10.27,10.38,10.26,10.37,127000.0,8.4225,8.5127,8.4143,8.5045,127000.0
2008-07-28 12:20:00,10.36,10.41,10.36,10.39,81500.0,8.4963,8.5373,8.4963,8.5209,81500.0
2008-07-28 12:25:00,10.39,10.39,10.31,10.33,68700.0,8.5209,8.5209,8.4553,8.4717,68700.0
2008-07-28 12:30:00,10.34,10.37,10.34,10.35,43900.0,8.4799,8.5045,8.4799,8.4881,43900.0
2008-07-28 12:35:00,10.35,10.37,10.34,10.36,42600.0,8.4881,8.5045,8.4799,8.4963,42600.0
2008-07-28 12:40:00,10.35,10.36,10.29,10.31,138200.0,8.4881,8.4963,8.4389,8.4553,138200.0
2008-07-28 12:45:00,10.3,10.34,10.29,10.33,58300.0,8.4471,8.4799,8.4389,8.4717,58300.0
2008-07-28 12:50:00,10.33,10.5,10.32,10.4,167700.0,8.4717,8.6111,8.4635,8.5291,167700.0
2008-07-28 12:55:00,10.4,10.4,10.32,10.35,126500.0,8.5291,8.5291,8.4635,8.4881,126500.0
2008-07-28 13:00:00,10.34,10.41,10.31,10.4,63000.0,8.4799,8.5373,8.4553,8.5291,63000.0
2008-07-28 13:05:00,10.4,10.46,10.38,10.45,63700.0,8.5291,8.5783,8.5127,8.5701,63700.0
2008-07-28 13:10:00,10.46,10.47,10.41,10.45,51600.0,8.5783,8.5865,8.5373,8.5701,51600.0
2008-07-28 13:15:00,10.45,10.45,10.37,10.4,69600.0,8.5701,8.5701,8.5045,8.5291,69600.0
2008-07-28 13:20:00,10.4,10.43,10.38,10.41,17500.0,8.5291,8.5537,8.5127,8.5373,17500.0
2008-07-28 13:25:00,10.42,10.45,10.39,10.44,36800.0,8.5455,8.5701,8.5209,8.5619,36800.0
2008-07-28 13:30:00,10.43,10.45,10.39,10.4,35300.0,8.5537,8.5701,8.5209,8.5291,35300.0
2008-07-28 13:35:00,10.39,10.39,10.36,10.39,40200.0,8.5209,8.5209,8.4963,8.5209,40200.0
2008-07-28 13:40:00,10.39,10.46,10.38,10.46,56900.0,8.5209,8.5783,8.5127,8.5783,56900.0
2008-07-28 13:45:00,10.45,10.46,10.43,10.43,55500.0,8.5701,8.5783,8.5537,8.5537,55500.0
2008-07-28 13:50:00,10.43,10.53,10.43,10.52,60300.0,8.5537,8.6357,8.5537,8.6275,60300.0
2008-07-28 13:55:00,10.52,10.55,10.49,10.49,75000.0,8.6275,8.6521,8.6029,8.6029,75000.0
2008-07-28 14:00:00,10.49,10.53,10.46,10.52,80700.0,8.6029,8.6357,8.5783,8.6275,80700.0
2008-07-28 14:05:00,10.51,10.53,10.47,10.47,100700.0,8.6193,8.6357,8.5865,8.5865,100700.0
2008-07-28 14:10:00,10.47,10.5,10.45,10.45,90000.0,8.5865,8.6111,8.5701,8.5701,90000.0
2008-07-28 14:15:00,10.45,10.47,10.4,10.45,74900.0,8.5701,8.5865,8.5291,8.5701,74900.0
2008-07-28 14:20:00,10.44,10.49,10.43,10.45,32300.0,8.5619,8.6029,8.5537,8.5701,32300.0
2008-07-28 14:25:00,10.44,10.46,10.39,10.41,65500.0,8.5619,8.5783,8.5209,8.5373,65500.0
2008-07-28 14:30:00,10.41,10.51,10.4,10.43,143700.0,8.5373,8.6193,8.5291,8.5537,143700.0
2008-07-28 14:35:00,10.43,10.55,10.42,10.5,100800.0,8.5537,8.6521,8.5455,8.6111,100800.0
2008-07-28 14:40:00,10.5,10.54,10.41,10.42,100500.0,8.6111,8.6439,8.5373,8.5455,100500.0
2008-07-28 14:45:00,10.42,10.45,10.39,10.43,67200.0,8.5455,8.5701,8.5209,8.5537,67200.0
2008-07-28 14:50:00,10.44,10.47,10.41,10.46,62100.0,8.5619,8.5865,8.5373,8.5783,62100.0
2008-07-28 14:55:00,10.46,10.47,10.37,10.42,110200.0,8.5783,8.5865,8.5045,8.5455,110200.0
2008-07-28 15:00:00,10.42,10.48,10.42,10.45,68000.0,8.5455,8.5947,8.5455,8.5701,68000.0
2008-07-28 15:05:00,10.45,10.47,10.4,10.46,91300.0,8.5701,8.5865,8.5291,8.5783,91300.0
2008-07-28 15:10:00,10.45,10.51,10.42,10.5,106400.0,8.5701,8.6193,8.5455,8.6111,106400.0
2008-07-28 15:15:00,10.51,10.53,10.45,10.46,106400.0,8.6193,8.6357,8.5701,8.5783,106400.0
2008-07-28 15:20:00,10.45,10.54,10.45,10.5,124700.0,8.5701,8.6439,8.5701,8.6111,124700.0
2008-07-28 15:25:00,10.49,10.55,10.46,10.53,59500.0,8.6029,8.6521,8.5783,8.6357,59500.0
2008-07-28 15:30:00,10.52,10.52,10.43,10.5,135300.0,8.6275,8.6275,8.5537,8.6111,135300.0
2008-07-28 15:35:00,10.49,10.51,10.45,10.45,223200.0,8.6029,8.6193,8.5701,8.5701,223200.0
2008-07-28 15:40:00,10.46,10.5,10.45,10.48,210200.0,8.5783,8.6111,8.5701,8.5947,210200.0
2008-07-28 15:45:00,10.48,10.5,10.42,10.42,224200.0,8.5947,8.6111,8.5455,8.5455,224200.0
2008-07-28 15:50:00,10.42,10.46,10.4,10.46,167800.0,8.5455,8.5783,8.5291,8.5783,167800.0
2008-07-28 15:55:00,10.46,10.48,10.44,10.47,244500.0,8.5783,8.5947,8.5619,8.5865,244500.0
2008-07-29 09:30:00,10.54,10.65,10.34,10.56,114400.0,8.6439,8.7341,8.4799,8.6603,114400.0
2008-07-29 09:35:00,10.56,10.64,10.35,10.39,132000.0,8.6603,8.7259,8.4881,8.5209,132000.0
2008-07-29 09:40:00,10.39,10.55,10.35,10.41,96000.0,8.5209,8.6521,8.4881,8.5373,96000.0
2008-07-29 09:45:00,10.4,10.54,10.36,10.46,112200.0,8.5291,8.6439,8.4963,8.5783,112200.0
2008-07-29 09:50:00,10.47,10.7,10.44,10.67,322200.0,8.5865,8.7751,8.5619,8.7505,322200.0
2008-07-29 09:55:00,10.67,10.7,10.51,10.61,160400.0,8.7505,8.7751,8.6193,8.7013,160400.0
2008-07-29 10:00:00,10.61,10.72,10.61,10.68,118300.0,8.7013,8.7915,8.7013,8.7587,118300.0
2008-07-29 10:05:00,10.68,10.84,10.68,10.82,153900.0,8.7587,8.89,8.7587,8.8736,153900.0
2008-07-29 10:10:00,10.82,10.82,10.62,10.62,105600.0,8.8736,8.8736,8.7095,8.7095,105600.0
2008-07-29 10:15:00,10.62,10.73,10.61,10.7,122000.0,8.7095,8.7997,8.7013,8.7751,122000.0
2008-07-29 10:20:00,10.72,10.72,10.6,10.63,133000.0,8.7915,8.7915,8.6931,8.7177,133000.0
2008-07-29 10:25:00,10.62,10.76,10.62,10.75,273700.0,8.7095,8.8244,8.7095,8.8161,273700.0
2008-07-29 10:30:00,10.76,10.86,10.74,10.82,178200.0,8.8244,8.9064,8.8079,8.8736,178200.0
2008-07-29 10:35:00,10.83,10.85,10.75,10.8,99700.0,8.8818,8.8982,8.8161,8.8572,99700.0
2008-07-29 10:40:00,10.81,10.87,10.72,10.73,76500.0,8.8654,8.9146,8.7915,8.7997,76500.0
2008-07-29 10:45:00,10.72,10.8,10.71,10.73,83900.0,8.7915,8.8572,8.7833,8.7997,83900.0
2008-07-29 10:50:00,10.72,10.73,10.59,10.63,104200.0,8.7915,8.7997,8.6849,8.7177,104200.0
2008-07-29 10:55:00,10.63,10.64,10.6,10.61,71700.0,8.7177,8.7259,8.6931,8.7013,71700.0
2008-07-29 11:00:00,10.62,10.7,10.61,10.7,58100.0,8.7095,8.7751,8.7013,8.7751,58100.0
2008-07-29 11:05:00,10.7,10.75,10.64,10.65,101200.0,8.7751,8.8161,8.7259,8.7341,101200.0
2008-07-29 11:10:00,10.64,10.65,10.6,10.61,46900.0,8.7259,8.7341,8.6931,8.7013,46900.0
2008-07-29 11:15:00,10.61,10.73,10.6,10.73,85900.0,8.7013,8.7997,8.6931,8.7997,85900.0
2008-07-29 11:20:00,10.72,10.81,10.72,10.78,85700.0,8.7915,8.8654,8.7915,8.8408,85700.0
2008-07-29 11:25:00,10.79,10.82,10.73,10.76,125200.0,8.849,8.8736,8.7997,8.8244,125200.0
2008-07-29 11:30:00,10.76,10.78,10.73,10.76,85100.0,8.8244,8.8408,8.7997,8.8244,85100.0
2008-07-29 11:35:00,10.76,10.78,10.73,10.77,68200.0,8.8244,8.8408,8.7997,8.8326,68200.0
2008-07-29 11:40:00,10.77,10.92,10.77,10.9,112900.0,8.8326,8.9556,8.8326,8.9392,112900.0
2008-07-29 11:45:00,10.91,10.93,10.84,10.87,97600.0,8.9474,8.9638,8.89,8.9146,97600.0
2008-07-29 11:50:00,10.87,10.9,10.84,10.87,61000.0,8.9146,8.9392,8.89,8.9146,61000.0
2008-07-29 11:55:00,10.87,10.89,10.87,10.88,26600.0,8.9146,8.931,8.9146,8.9228,26600.0
2008-07-29 12:00:00,10.87,10.95,10.87,10.93,82400.0,8.9146,8.9802,8.9146,8.9638,82400.0
2008-07-29 12:05:00,10.93,10.93,10.87,10.87,93500.0,8.9638,8.9638,8.9146,8.9146,93500.0
2008-07-29 12:10:00,10.87,10.9,10.87,10.88,31300.0,8.9146,8.9392,8.9146,8.9228,31300.0
2008-07-29 12:15:00,10.89,10.92,10.84,10.84,54500.0,8.931,8.9556,8.89,8.89,54500.0
2008-07-29 12:20:00,10.84,10.85,10.82,10.85,51200.0,8.89,8.8982,8.8736,8.8982,51200.0
2008-07-29 12:25:00,10.85,10.87,10.82,10.87,39400.0,8.8982,8.9146,8.8736,8.9146,39400.0
2008-07-29 12:30:00,10.87,10.97,10.86,10.96,59000.0,8.9146,8.9966,8.9064,8.9884,59000.0
2008-07-29 12:35:00,10.97,11.04,10.91,10.91,93300.0,8.9966,9.054,8.9474,8.9474,93300.0
2008-07-29 12:40:00,10.9,10.91,10.84,10.85,40200.0,8.9392,8.9474,8.89,8.8982,40200.0
2008-07-29 12:45:00,10.84,10.89,10.84,10.89,58000.0,8.89,8.931,8.89,8.931,58000.0
2008-07-29 12:50:00,10.89,10.93,10.86,10.86,102200.0,8.931,8.9638,8.9064,8.9064,102200.0
2008-07-29 12:55:00,10.86,10.88,10.82,10.87,43800.0,8.9064,8.9228,8.8736,8.9146,43800.0
2008-07-29 13:00:00,10.87,10.93,10.87,10.9,56800.0,8.9146,8.9638,8.9146,8.9392,56800.0
2008-07-29 13:05:00,10.9,10.9,10.86,10.87,29400.0,8.9392,8.9392,8.9064,8.9146,29400.0
2008-07-29 13:10:00,10.87,10.9,10.86,10.86,32000.0,8.9146,8.9392,8.9064,8.9064,32000.0
2008-07-29 13:15:00,10.86,10.92,10.85,10.92,36900.0,8.9064,8.9556,8.8982,8.9556,36900.0
2008-07-29 13:20:00,10.91,10.92,10.88,10.91,41100.0,8.9474,8.9556,8.9228,8.9474,41100.0
2008-07-29 13:25:00,10.91,10.98,10.91,10.98,43200.0,8.9474,9.0048,8.9474,9.0048,43200.0
2008-07-29 13:30:00,10.98,11.07,10.97,11.05,64300.0,9.0048,9.0786,8.9966,9.0622,64300.0
2008-07-29 13:35:00,11.05,11.09,11.01,11.02,70200.0,9.0622,9.095,9.0294,9.0376,70200.0
2008-07-29 13:40:00,11.02,11.04,10.99,11.04,40400.0,9.0376,9.054,9.013,9.054,40400.0
2008-07-29 13:45:00,11.03,11.03,11.0,11.03,75000.0,9.0458,9.0458,9.0212,9.0458,75000.0
2008-07-29 13:50:00,11.03,11.05,11.02,11.04,38600.0,9.0458,9.0622,9.0376,9.054,38600.0
2008-07-29 13:55:00,11.04,11.07,11.04,11.06,15400.0,9.054,9.0786,9.054,9.0704,15400.0
2008-07-29 14:00:00,11.06,11.07,10.96,10.98,66900.0,9.0704,9.0786,8.9884,9.0048,66900.0
2008-07-29 14:05:00,10.99,11.01,10.89,10.9,62000.0,9.013,9.0294,8.931,8.9392,62000.0
2008-07-29 14:10:00,10.91,10.93,10.8,10.8,84500.0,8.9474,8.9638,8.8572,8.8572,84500.0
2008-07-29 14:15:00,10.8,10.93,10.78,10.92,109100.0,8.8572,8.9638,8.8408,8.9556,109100.0
2008-07-29 14:20:00,10.92,10.99,10.9,10.91,61600.0,8.9556,9.013,8.9392,8.9474,61600.0
2008-07-29 14:25:00,10.92,10.99,10.91,10.96,69400.0,8.9556,9.013,8.9474,8.9884,69400.0
2008-07-29 14:30:00,10.96,10.98,10.93,10.96,76400.0,8.9884,9.0048,8.9638,8.9884,76400.0
2008-07-29 14:35:00,10.97,11.0,10.9,10.9,48200.0,8.9966,9.0212,8.9392,8.9392,48200.0
2008-07-29 14:40:00,10.9,10.97,10.85,10.86,73900.0,8.9392,8.9966,8.8982,8.9064,73900.0
2008-07-29 14:45:00,10.87,10.95,10.86,10.93,72600.0,8.9146,8.9802,8.9064,8.9638,72600.0
2008-07-29 14:50:00,10.92,10.98,10.89,10.96,74500.0,8.9556,9.0048,8.931,8.9884,74500.0
2008-07-29 14:55:00,10.95,10.97,10.93,10.95,42300.0,8.9802,8.9966,8.9638,8.9802,42300.0
2008-07-29 15:00:00,10.95,10.97,10.94,10.95,35600.0,8.9802,8.9966,8.972,8.9802,35600.0
2008-07-29 15:05:00,10.96,11.01,10.95,11.0,39400.0,8.9884,9.0294,8.9802,9.0212,39400.0
2008-07-29 15:10:00,10.99,11.02,10.98,11.01,54400.0,9.013,9.0376,9.0048,9.0294,54400.0
2008-07-29 15:15:00,11.01,11.05,11.0,11.02,102300.0,9.0294,9.0622,9.0212,9.0376,102300.0
2008-07-29 15:20:00,11.02,11.1,11.01,11.08,110400.0,9.0376,9.1032,9.0294,9.0868,110400.0
2008-07-29 15:25:00,11.08,11.16,11.08,11.12,123700.0,9.0868,9.1524,9.0868,9.1196,123700.0
2008-07-29 15:30:00,11.11,11.13,11.06,11.1,126600.0,9.1114,9.1278,9.0704,9.1032,126600.0
2008-07-29 15:35:00,11.1,11.24,11.1,11.24,183800.0,9.1032,9.218,9.1032,9.218,183800.0
2008-07-29 15:40:00,11.24,11.24,11.1,11.1,148000.0,9.218,9.218,9.1032,9.1032,148000.0
2008-07-29 15:45:00,11.1,11.15,11.1,11.13,88300.0,9.1032,9.1442,9.1032,9.1278,88300.0
2008-07-29 15:50:00,11.13,11.15,11.11,11.14,94400.0,9.1278,9.1442,9.1114,9.136,94400.0
2008-07-29 15:55:00,11.14,11.15,11.1,11.14,145500.0,9.136,9.1442,9.1032,9.136,145500.0
2008-07-30 09:30:00,11.27,11.7,11.27,11.65,177400.0,9.2426,9.5953,9.2426,9.5542,177400.0
2008-07-30 09:35:00,11.66,11.74,11.48,11.5,137000.0,9.5624,9.6281,9.4148,9.4312,137000.0
2008-07-30 09:40:00,11.51,11.72,11.38,11.7,135700.0,9.4394,9.6117,9.3328,9.5953,135700.0
2008-07-30 09:45:00,11.7,11.7,11.44,11.46,120500.0,9.5953,9.5953,9.382,9.3984,120500.0
2008-07-30 09:50:00,11.45,11.5,11.26,11.29,160500.0,9.3902,9.4312,9.2344,9.259,160500.0
2008-07-30 09:55:00,11.28,11.32,11.17,11.19,139800.0,9.2508,9.2836,9.1606,9.177,139800.0
2008-07-30 10:00:00,11.19,11.37,11.18,11.37,84000.0,9.177,9.3246,9.1688,9.3246,84000.0
2008-07-30 10:05:00,11.37,11.47,11.35,11.41,68600.0,9.3246,9.4066,9.3082,9.3574,68600.0
2008-07-30 10:10:00,11.39,11.5,11.36,11.48,76000.0,9.341,9.4312,9.3164,9.4148,76000.0
2008-07-30 10:15:00,11.49,11.52,11.31,11.35,97900.0,9.423,9.4476,9.2754,9.3082,97900.0
2008-07-30 10:20:00,11.37,11.38,11.29,11.31,60700.0,9.3246,9.3328,9.259,9.2754,60700.0
2008-07-30 10:25:00,11.31,11.31,11.19,11.23,119600.0,9.2754,9.2754,9.177,9.2098,119600.0
2008-07-30 10:30:00,11.23,11.34,11.23,11.26,89800.0,9.2098,9.3,9.2098,9.2344,89800.0
2008-07-30 10:35:00,11.27,11.34,11.03,11.09,172600.0,9.2426,9.3,9.0458,9.095,172600.0
2008-07-30 10:40:00,11.1,11.12,10.95,11.0,161100.0,9.1032,9.1196,8.9802,9.0212,161100.0
2008-07-30 10:45:00,11.0,11.19,10.99,11.04,115000.0,9.0212,9.177,9.013,9.054,115000.0
2008-07-30 10:50:00,11.04,11.06,10.84,10.95,175000.0,9.054,9.0704,8.89,8.9802,175000.0
2008-07-30 10:55:00,10.95,10.95,10.85,10.9,103300.0,8.9802,8.9802,8.8982,8.9392,103300.0
2008-07-30 11:00:00,10.9,10.98,10.85,10.96,110000.0,8.9392,9.0048,8.8982,8.9884,110000.0
2008-07-30 11:05:00,10.96,11.0,10.92,10.99,84400.0,8.9884,9.0212,8.9556,9.013,84400.0
2008-07-30 11:10:00,10.98,10.98,10.88,10.88,84900.0,9.0048,9.0048,8.9228,8.9228,84900.0
2008-07-30 11:15:00,10.88,10.93,10.81,10.81,106200.0,8.9228,8.9638,8.8654,8.8654,106200.0
2008-07-30 11:20:00,10.81,10.83,10.75,10.77,74700.0,8.8654,8.8818,8.8161,8.8326,74700.0
2008-07-30 11:25:00,10.77,10.89,10.75,10.8,79500.0,8.8326,8.931,8.8161,8.8572,79500.0
2008-07-30 11:30:00,10.79,10.83,10.76,10.82,55900.0,8.849,8.8818,8.8244,8.8736,55900.0
2008-07-30 11:35:00,10.82,10.83,10.73,10.76,47700.0,8.8736,8.8818,8.7997,8.8244,47700.0
2008-07-30 11:40:00,10.76,10.77,10.72,10.72,37500.0,8.8244,8.8326,8.7915,8.7915,37500.0
2008-07-30 11:45:00,10.73,10.78,10.73,10.76,60800.0,8.7997,8.8408,8.7997,8.8244,60800.0
2008-07-30 11:50:00,10.77,10.86,10.77,10.86,99800.0,8.8326,8.9064,8.8326,8.9064,99800.0
2008-07-30 11:55:00,10.86,10.87,10.77,10.79,99200.0,8.9064,8.9146,8.8326,8.849,99200.0
2008-07-30 12:00:00,10.79,10.84,10.78,10.83,46100.0,8.849,8.89,8.8408,8.8818,46100.0
2008-07-30 12:05:00,10.83,10.85,10.78,10.79,78300.0,8.8818,8.8982,8.8408,8.849,78300.0
2008-07-30 12:10:00,10.78,10.78,10.73,10.74,43500.0,8.8408,8.8408,8.7997,8.8079,43500.0
2008-07-30 12:15:00,10.74,10.75,10.72,10.73,23500.0,8.8079,8.8161,8.7915,8.7997,23500.0
2008-07-30 12:20:00,10.73,10.75,10.73,10.74,38500.0,8.7997,8.8161,8.7997,8.8079,38500.0
2008-07-30 12:25:00,10.73,10.74,10.71,10.73,45200.0,8.7997,8.8079,8.7833,8.7997,45200.0
2008-07-30 12:30:00,10.73,10.73,10.7,10.71,38800.0,8.7997,8.7997,8.7751,8.7833,38800.0
2008-07-30 12:35:00,10.72,10.72,10.62,10.62,75900.0,8.7915,8.7915,8.7095,8.7095,75900.0
2008-07-30 12:40:00,10.62,10.62,10.55,10.59,58800.0,8.7095,8.7095,8.6521,8.6849,58800.0
2008-07-30 12:45:00,10.58,10.62,10.52,10.56,70200.0,8.6767,8.7095,8.6275,8.6603,70200.0
2008-07-30 12:50:00,10.57,10.62,10.53,10.61,54800.0,8.6685,8.7095,8.6357,8.7013,54800.0
2008-07-30 12:55:00,10.61,10.64,10.6,10.63,38100.0,8.7013,8.7259,8.6931,8.7177,38100.0
2008-07-30 13:00:00,10.63,10.65,10.58,10.59,100500.0,8.7177,8.7341,8.6767,8.6849,100500.0
2008-07-30 13:05:00,10.59,10.63,10.57,10.61,82700.0,8.6849,8.7177,8.6685,8.7013,82700.0
2008-07-30 13:10:00,10.6,10.73,10.57,10.72,91600.0,8.6931,8.7997,8.6685,8.7915,91600.0
2008-07-30 13:15:00,10.71,10.8,10.71,10.74,75900.0,8.7833,8.8572,8.7833,8.8079,75900.0
2008-07-30 13:20:00,10.74,10.78,10.69,10.78,71800.0,8.8079,8.8408,8.7669,8.8408,71800.0
2008-07-30 13:25:00,10.77,10.8,10.76,10.79,31400.0,8.8326,8.8572,8.8244,8.849,31400.0
2008-07-30 13:30:00,10.79,10.81,10.73,10.8,37100.0,8.849,8.8654,8.7997,8.8572,37100.0
2008-07-30 13:35:00,10.81,10.86,10.79,10.8,38900.0,8.8654,8.9064,8.849,8.8572,38900.0
2008-07-30 13:40:00,10.81,10.84,10.78,10.83,37000.0,8.8654,8.89,8.8408,8.8818,37000.0
2008-07-30 13:45:00,10.83,10.83,10.72,10.76,59300.0,8.8818,8.8818,8.7915,8.8244,59300.0
2008-07-30 13:50:00,10.76,10.76,10.64,10.66,62800.0,8.8244,8.8244,8.7259,8.7423,62800.0
2008-07-30 13:55:00,10.66,10.75,10.63,10.74,74600.0,8.7423,8.8161,8.7177,8.8079,74600.0
2008-07-30 14:00:00,10.75,10.75,10.67,10.72,34100.0,8.8161,8.8161,8.7505,8.7915,34100.0
2008-07-30 14:05:00,10.72,10.75,10.65,10.7,53500.0,8.7915,8.8161,8.7341,8.7751,53500.0
2008-07-30 14:10:00,10.7,10.76,10.67,10.69,51000.0,8.7751,8.8244,8.7505,8.7669,51000.0
2008-07-30 14:15:00,10.69,10.73,10.64,10.65,33500.0,8.7669,8.7997,8.7259,8.7341,33500.0
2008-07-30 14:20:00,10.66,10.7,10.66,10.69,33000.0,8.7423,8.7751,8.7423,8.7669,33000.0
2008-07-30 14:25:00,10.7,10.84,10.69,10.8,35300.0,8.7751,8.89,8.7669,8.8572,35300.0
2008-07-30 14:30:00,10.8,10.88,10.79,10.85,72300.0,8.8572,8.9228,8.849,8.8982,72300.0
2008-07-30 14:35:00,10.85,10.9,10.81,10.81,75300.0,8.8982,8.9392,8.8654,8.8654,75300.0
2008-07-30 14:40:00,10.81,10.88,10.81,10.82,49600.0,8.8654,8.9228,8.8654,8.8736,49600.0
2008-07-30 14:45:00,10.82,10.89,10.77,10.78,57200.0,8.8736,8.931,8.8326,8.8408,57200.0
2008-07-30 14:50:00,10.78,10.87,10.75,10.83,58400.0,8.8408,8.9146,8.8161,8.8818,58400.0
2008-07-30 14:55:00,10.83,10.87,10.78,10.87,44200.0,8.8818,8.9146,8.8408,8.9146,44200.0
2008-07-30 15:00:00,10.86,10.86,10.77,10.78,55600.0,8.9064,8.9064,8.8326,8.8408,55600.0
2008-07-30 15:05:00,10.78,10.79,10.7,10.73,81300.0,8.8408,8.849,8.7751,8.7997,81300.0
2008-07-30 15:10:00,10.74,10.76,10.67,10.73,145400.0,8.8079,8.8244,8.7505,8.7997,145400.0
2008-07-30 15:15:00,10.73,10.73,10.65,10.67,67900.0,8.7997,8.7997,8.7341,8.7505,67900.0
2008-07-30 15:20:00,10.67,10.79,10.67,10.75,93400.0,8.7505,8.849,8.7505,8.8161,93400.0
2008-07-30 15:25:00,10.75,10.86,10.74,10.85,141000.0,8.8161,8.9064,8.8079,8.8982,141000.0
2008-07-30 15:30:00,10.85,10.96,10.85,10.91,134400.0,8.8982,8.9884,8.8982,8.9474,134400.0
2008-07-30 15:35:00,10.91,11.02,10.87,11.0,135700.0,8.9474,9.0376,8.9146,9.0212,135700.0
2008-07-30 15:40:00,11.0,11.05,10.96,11.02,178600.0,9.0212,9.0622,8.9884,9.0376,178600.0
2008-07-30 15:45:00,11.03,11.05,10.93,10.96,147400.0,9.0458,9.0622,8.9638,8.9884,147400.0
2008-07-30 15:50:00,10.96,10.98,10.83,10.86,274200.0,8.9884,9.0048,8.8818,8.9064,274200.0
2008-07-30 15:55:00,10.87,10.94,10.86,10.94,134400.0,8.9146,8.972,8.9064,8.972,134400.0
2008-07-31 09:30:00,10.75,10.77,10.51,10.65,73800.0,8.8161,8.8326,8.6193,8.7341,73800.0
2008-07-31 09:35:00,10.67,11.05,10.63,11.05,62000.0,8.7505,9.0622,8.7177,9.0622,62000.0
2008-07-31 09:40:00,11.04,11.04,10.84,10.85,109200.0,9.054,9.054,8.89,8.8982,109200.0
2008-07-31 09:45:00,10.86,11.02,10.84,11.0,78800.0,8.9064,9.0376,8.89,9.0212,78800.0
2008-07-31 09:50:00,11.01,11.15,10.99,11.13,123900.0,9.0294,9.1442,9.013,9.1278,123900.0
2008-07-31 09:55:00,11.13,11.13,10.89,11.0,148200.0,9.1278,9.1278,8.931,9.0212,148200.0
2008-07-31 10:00:00,11.01,11.05,10.87,10.89,114400.0,9.0294,9.0622,8.9146,8.931,114400.0
2008-07-31 10:05:00,10.9,11.01,10.87,10.88,86400.0,8.9392,9.0294,8.9146,8.9228,86400.0
2008-07-31 10:10:00,10.88,11.06,10.84,11.02,102900.0,8.9228,9.0704,8.89,9.0376,102900.0
2008-07-31 10:15:00,11.03,11.09,10.94,11.0,75000.0,9.0458,9.095,8.972,9.0212,75000.0
2008-07-31 10:20:00,10.99,11.08,10.92,11.03,75700.0,9.013,9.0868,8.9556,9.0458,75700.0
2008-07-31 10:25:00,11.05,11.17,11.04,11.12,51600.0,9.0622,9.1606,9.054,9.1196,51600.0
2008-07-31 10:30:00,11.12,11.13,11.09,11.1,40500.0,9.1196,9.1278,9.095,9.1032,40500.0
2008-07-31 10:35:00,11.1,11.1,11.0,11.06,62900.0,9.1032,9.1032,9.0212,9.0704,62900.0
2008-07-31 10:40:00,11.05,11.17,11.03,11.17,70400.0,9.0622,9.1606,9.0458,9.1606,70400.0
2008-07-31 10:45:00,11.17,11.19,11.09,11.11,80900.0,9.1606,9.177,9.095,9.1114,80900.0
2008-07-31 10:50:00,11.12,11.15,11.07,11.13,163100.0,9.1196,9.1442,9.0786,9.1278,163100.0
2008-07-31 10:55:00,11.13,11.19,11.09,11.16,63600.0,9.1278,9.177,9.095,9.1524,63600.0
2008-07-31 11:00:00,11.17,11.19,11.12,11.14,68600.0,9.1606,9.177,9.1196,9.136,68600.0
2008-07-31 11:05:00,11.15,11.18,11.15,11.15,31100.0,9.1442,9.1688,9.1442,9.1442,31100.0
2008-07-31 11:10:00,11.16,11.16,11.11,11.12,18400.0,9.1524,9.1524,9.1114,9.1196,18400.0
2008-07-31 11:15:00,11.11,11.18,11.11,11.15,40400.0,9.1114,9.1688,9.1114,9.1442,40400.0
2008-07-31 11:20:00,11.16,11.16,11.07,11.12,30800.0,9.1524,9.1524,9.0786,9.1196,30800.0
2008-07-31 11:25:00,11.12,11.12,10.94,10.94,43100.0,9.1196,9.1196,8.972,8.972,43100.0
2008-07-31 11:30:00,10.94,11.03,10.93,11.0,56500.0,8.972,9.0458,8.9638,9.0212,56500.0
2008-07-31 11:35:00,11.0,11.17,11.0,11.14,52100.0,9.0212,9.1606,9.0212,9.136,52100.0
2008-07-31 11:40:00,11.13,11.14,11.03,11.06,81700.0,9.1278,9.136,9.0458,9.0704,81700.0
2008-07-31 11:45:00,11.06,11.07,10.99,11.04,34600.0,9.0704,9.0786,9.013,9.054,34600.0
2008-07-31 11:50:00,11.05,11.1,11.03,11.07,35600.0,9.0622,9.1032,9.0458,9.0786,35600.0
2008-07-31 11:55:00,11.07,11.18,11.06,11.14,29300.0,9.0786,9.1688,9.0704,9.136,29300.0
2008-07-31 12:00:00,11.13,11.17,11.1,11.1,24900.0,9.1278,9.1606,9.1032,9.1032,24900.0
2008-07-31 12:05:00,11.1,11.11,11.06,11.07,28000.0,9.1032,9.1114,9.0704,9.0786,28000.0
2008-07-31 12:10:00,11.07,11.07,10.93,10.96,36900.0,9.0786,9.0786,8.9638,8.9884,36900.0
2008-07-31 12:15:00,10.96,10.97,10.84,10.91,69600.0,8.9884,8.9966,8.89,8.9474,69600.0
2008-07-31 12:20:00,10.92,11.12,10.88,11.03,136300.0,8.9556,9.1196,8.9228,9.0458,136300.0
2008-07-31 12:25:00,11.04,11.09,11.04,11.06,29300.0,9.054,9.095,9.054,9.0704,29300.0
2008-07-31 12:30:00,11.05,11.11,11.04,11.11,23800.0,9.0622,9.1114,9.054,9.1114,23800.0
2008-07-31 12:35:00,11.1,11.12,11.09,11.1,21900.0,9.1032,9.1196,9.095,9.1032,21900.0
2008-07-31 12:40:00,11.1,11.15,11.04,11.15,48900.0,9.1032,9.1442,9.054,9.1442,48900.0
2008-07-31 12:45:00,11.15,11.22,11.14,11.15,66200.0,9.1442,9.2016,9.136,9.1442,66200.0
2008-07-31 12:50:00,11.15,11.2,11.12,11.19,43000.0,9.1442,9.1852,9.1196,9.177,43000.0
2008-07-31 12:55:00,11.19,11.19,11.13,11.18,52500.0,9.177,9.177,9.1278,9.1688,52500.0
2008-07-31 13:00:00,11.19,11.2,11.16,11.19,37400.0,9.177,9.1852,9.1524,9.177,37400.0
2008-07-31 13:05:00,11.19,11.19,11.14,11.18,38300.0,9.177,9.177,9.136,9.1688,38300.0
2008-07-31 13:10:00,11.18,11.29,11.18,11.27,73500.0,9.1688,9.259,9.1688,9.2426,73500.0
2008-07-31 13:15:00,11.28,11.32,11.23,11.27,62600.0,9.2508,9.2836,9.2098,9.2426,62600.0
2008-07-31 13:20:00,11.27,11.3,11.24,11.24,38900.0,9.2426,9.2672,9.218,9.218,38900.0
2008-07-31 13:25:00,11.24,11.26,11.22,11.23,26300.0,9.218,9.2344,9.2016,9.2098,26300.0
2008-07-31 13:30:00,11.23,11.29,11.22,11.27,38600.0,9.2098,9.259,9.2016,9.2426,38600.0
2008-07-31 13:35:00,11.27,11.28,11.25,11.27,20200.0,9.2426,9.2508,9.2262,9.2426,20200.0
2008-07-31 13:40:00,11.27,11.35,11.27,11.35,26300.0,9.2426,9.3082,9.2426,9.3082,26300.0
2008-07-31 13:45:00,11.35,11.36,11.32,11.35,72300.0,9.3082,9.3164,9.2836,9.3082,72300.0
2008-07-31 13:50:00,11.34,11.35,11.33,11.33,41000.0,9.3,9.3082,9.2918,9.2918,41000.0
2008-07-31 13:55:00,11.32,11.33,11.28,11.3,44500.0,9.2836,9.2918,9.2508,9.2672,44500.0
2008-07-31 14:00:00,11.29,11.31,11.28,11.31,51100.0,9.259,9.2754,9.2508,9.2754,51100.0
2008-07-31 14:05:00,11.3,11.38,11.3,11.38,45900.0,9.2672,9.3328,9.2672,9.3328,45900.0
2008-07-31 14:10:00,11.37,11.4,11.31,11.37,81300.0,9.3246,9.3492,9.2754,9.3246,81300.0
2008-07-31 14:15:00,11.37,11.66,11.36,11.43,171100.0,9.3246,9.5624,9.3164,9.3738,171100.0
2008-07-31 14:20:00,11.44,11.46,11.39,11.4,53500.0,9.382,9.3984,9.341,9.3492,53500.0
2008-07-31 14:25:00,11.39,11.42,11.34,11.37,71000.0,9.341,9.3656,9.3,9.3246,71000.0
2008-07-31 14:30:00,11.37,11.5,11.36,11.46,108800.0,9.3246,9.4312,9.3164,9.3984,108800.0
2008-07-31 14:35:00,11.46,11.52,11.4,11.51,85800.0,9.3984,9.4476,9.3492,9.4394,85800.0
2008-07-31 14:40:00,11.51,11.54,11.45,11.53,77300.0,9.4394,9.464,9.3902,9.4558,77300.0
2008-07-31 14:45:00,11.53,11.54,11.43,11.46,134200.0,9.4558,9.464,9.3738,9.3984,134200.0
2008-07-31 14:50:00,11.47,11.47,11.38,11.39,69400.0,9.4066,9.4066,9.3328,9.341,69400.0
2008-07-31 14:55:00,11.38,11.4,11.33,11.35,80500.0,9.3328,9.3492,9.2918,9.3082,80500.0
2008-07-31 15:00:00,11.35,11.43,11.33,11.33,133300.0,9.3082,9.3738,9.2918,9.2918,133300.0
2008-07-31 15:05:00,11.34,11.38,11.31,11.37,79900.0,9.3,9.3328,9.2754,9.3246,79900.0
2008-07-31 15:10:00,11.37,11.42,11.36,11.42,58900.0,9.3246,9.3656,9.3164,9.3656,58900.0
2008-07-31 15:15:00,11.41,11.42,11.24,11.24,131300.0,9.3574,9.3656,9.218,9.218,131300.0
2008-07-31 15:20:00,11.24,11.34,11.23,11.3,88800.0,9.218,9.3,9.2098,9.2672,88800.0
2008-07-31 15:25:00,11.29,11.42,11.27,11.33,180100.0,9.259,9.3656,9.2426,9.2918,180100.0
2008-07-31 15:30:00,11.33,11.34,11.19,11.2,118200.0,9.2918,9.3,9.177,9.1852,118200.0
2008-07-31 15:35:00,11.2,11.23,11.14,11.15,119600.0,9.1852,9.2098,9.136,9.1442,119600.0
2008-07-31 15:40:00,11.14,11.26,11.09,11.12,240900.0,9.136,9.2344,9.095,9.1196,240900.0
2008-07-31 15:45:00,11.12,11.15,11.09,11.12,124200.0,9.1196,9.1442,9.095,9.1196,124200.0
2008-07-31 15:50:00,11.12,11.14,11.09,11.1,135900.0,9.1196,9.136,9.095,9.1032,135900.0
2008-07-31 15:55:00,11.1,11.18,11.1,11.12,210000.0,9.1032,9.1688,9.1032,9.1196,210000.0
2008-08-01 09:30:00,11.27,11.27,10.98,10.98,55000.0,9.2426,9.2426,9.0048,9.0048,55000.0
2008-08-01 09:35:00,10.98,10.98,10.82,10.84,73800.0,9.0048,9.0048,8.8736,8.89,73800.0
2008-08-01 09:40:00,10.84,10.84,10.64,10.77,87000.0,8.89,8.89,8.7259,8.8326,87000.0
2008-08-01 09:45:00,10.75,10.75,10.64,10.64,84800.0,8.8161,8.8161,8.7259,8.7259,84800.0
2008-08-01 09:50:00,10.65,10.74,10.61,10.71,95400.0,8.7341,8.8079,8.7013,8.7833,95400.0
2008-08-01 09:55:00,10.71,10.95,10.69,10.94,131200.0,8.7833,8.9802,8.7669,8.972,131200.0
2008-08-01 10:00:00,10.94,10.97,10.64,10.81,163900.0,8.972,8.9966,8.7259,8.8654,163900.0
2008-08-01 10:05:00,10.82,10.85,10.59,10.72,110000.0,8.8736,8.8982,8.6849,8.7915,110000.0
2008-08-01 10:10:00,10.72,10.8,10.71,10.75,104800.0,8.7915,8.8572,8.7833,8.8161,104800.0
2008-08-01 10:15:00,10.75,10.75,10.67,10.72,90900.0,8.8161,8.8161,8.7505,8.7915,90900.0
2008-08-01 10:20:00,10.71,10.75,10.67,10.68,44000.0,8.7833,8.8161,8.7505,8.7587,44000.0
2008-08-01 10:25:00,10.68,10.78,10.66,10.75,73000.0,8.7587,8.8408,8.7423,8.8161,73000.0
2008-08-01 10:30:00,10.75,10.87,10.73,10.87,79300.0,8.8161,8.9146,8.7997,8.9146,79300.0
2008-08-01 10:35:00,10.87,11.01,10.82,11.0,125000.0,8.9146,9.0294,8.8736,9.0212,125000.0
2008-08-01 10:40:00,11.0,11.01,10.9,10.9,77900.0,9.0212,9.0294,8.9392,8.9392,77900.0
2008-08-01 10:45:00,10.88,11.02,10.86,11.01,58500.0,8.9228,9.0376,8.9064,9.0294,58500.0
2008-08-01 10:50:00,11.01,11.02,10.93,11.02,48000.0,9.0294,9.0376,8.9638,9.0376,48000.0
2008-08-01 10:55:00,11.02,11.04,10.98,11.03,85200.0,9.0376,9.054,9.0048,9.0458,85200.0
2008-08-01 11:00:00,11.03,11.05,10.99,10.99,26700.0,9.0458,9.0622,9.013,9.013,26700.0
2008-08-01 11:05:00,10.98,11.0,10.94,10.97,58400.0,9.0048,9.0212,8.972,8.9966,58400.0
2008-08-01 11:10:00,10.96,11.04,10.95,11.0,78600.0,8.9884,9.054,8.9802,9.0212,78600.0
2008-08-01 11:15:00,11.0,11.04,10.96,11.04,65200.0,9.0212,9.054,8.9884,9.054,65200.0
2008-08-01 11:20:00,11.03,11.09,11.0,11.08,54400.0,9.0458,9.095,9.0212,9.0868,54400.0
2008-08-01 11:25:00,11.08,11.2,11.08,11.15,72900.0,9.0868,9.1852,9.0868,9.1442,72900.0
2008-08-01 11:30:00,11.14,11.33,11.13,11.31,178200.0,9.136,9.2918,9.1278,9.2754,178200.0
2008-08-01 11:35:00,11.3,11.33,11.28,11.29,125700.0,9.2672,9.2918,9.2508,9.259,125700.0
2008-08-01 11:40:00,11.28,11.28,11.22,11.27,62900.0,9.2508,9.2508,9.2016,9.2426,62900.0
2008-08-01 11:45:00,11.28,11.31,11.25,11.3,86300.0,9.2508,9.2754,9.2262,9.2672,86300.0
2008-08-01 11:50:00,11.3,11.3,11.25,11.28,95000.0,9.2672,9.2672,9.2262,9.2508,95000.0
2008-08-01 11:55:00,11.27,11.33,11.27,11.33,121800.0,9.2426,9.2918,9.2426,9.2918,121800.0
2008-08-01 12:00:00,11.32,11.32,11.23,11.26,182100.0,9.2836,9.2836,9.2098,9.2344,182100.0
2008-08-01 12:05:00,11.26,11.27,11.2,11.21,86600.0,9.2344,9.2426,9.1852,9.1934,86600.0
2008-08-01 12:10:00,11.21,11.24,11.18,11.21,81700.0,9.1934,9.218,9.1688,9.1934,81700.0
2008-08-01 12:15:00,11.21,11.21,11.04,11.07,91700.0,9.1934,9.1934,9.054,9.0786,91700.0
2008-08-01 12:20:00,11.07,11.1,11.06,11.07,48100.0,9.0786,9.1032,9.0704,9.0786,48100.0
2008-08-01 12:25:00,11.07,11.07,11.01,11.02,56000.0,9.0786,9.0786,9.0294,9.0376,56000.0
2008-08-01 12:30:00,11.01,11.02,10.92,11.01,107200.0,9.0294,9.0376,8.9556,9.0294,107200.0
2008-08-01 12:35:00,11.02,11.13,11.02,11.11,86400.0,9.0376,9.1278,9.0376,9.1114,86400.0
2008-08-01 12:40:00,11.1,11.11,11.04,11.05,72500.0,9.1032,9.1114,9.054,9.0622,72500.0
2008-08-01 12:45:00,11.05,11.12,11.05,11.11,33800.0,9.0622,9.1196,9.0622,9.1114,33800.0
2008-08-01 12:50:00,11.1,11.11,11.0,11.02,37800.0,9.1032,9.1114,9.0212,9.0376,37800.0
2008-08-01 12:55:00,11.02,11.03,10.95,10.98,37500.0,9.0376,9.0458,8.9802,9.0048,37500.0
2008-08-01 13:00:00,10.97,10.98,10.95,10.96,32500.0,8.9966,9.0048,8.9802,8.9884,32500.0
2008-08-01 13:05:00,10.96,10.99,10.91,10.97,100600.0,8.9884,9.013,8.9474,8.9966,100600.0
2008-08-01 13:10:00,10.98,11.07,10.98,11.07,49800.0,9.0048,9.0786,9.0048,9.0786,49800.0
2008-08-01 13:15:00,11.08,11.26,11.06,11.25,120100.0,9.0868,9.2344,9.0704,9.2262,120100.0
2008-08-01 13:20:00,11.25,11.27,11.18,11.18,42400.0,9.2262,9.2426,9.1688,9.1688,42400.0
2008-08-01 13:25:00,11.19,11.3,11.17,11.27,43100.0,9.177,9.2672,9.1606,9.2426,43100.0
2008-08-01 13:30:00,11.26,11.27,11.16,11.21,45800.0,9.2344,9.2426,9.1524,9.1934,45800.0
2008-08-01 13:35:00,11.21,11.26,11.18,11.24,23800.0,9.1934,9.2344,9.1688,9.218,23800.0
2008-08-01 13:40:00,11.24,11.27,11.21,11.27,28700.0,9.218,9.2426,9.1934,9.2426,28700.0
2008-08-01 13:45:00,11.26,11.31,11.21,11.29,51500.0,9.2344,9.2754,9.1934,9.259,51500.0
2008-08-01 13:50:00,11.29,11.31,11.25,11.26,42000.0,9.259,9.2754,9.2262,9.2344,42000.0
2008-08-01 13:55:00,11.25,11.3,11.23,11.23,34400.0,9.2262,9.2672,9.2098,9.2098,34400.0
2008-08-01 14:00:00,11.24,11.3,11.13,11.14,74200.0,9.218,9.2672,9.1278,9.136,74200.0
2008-08-01 14:05:00,11.13,11.26,11.12,11.22,57800.0,9.1278,9.2344,9.1196,9.2016,57800.0
2008-08-01 14:10:00,11.21,11.23,11.08,11.09,77800.0,9.1934,9.2098,9.0868,9.095,77800.0
2008-08-01 14:15:00,11.08,11.19,11.04,11.11,55600.0,9.0868,9.177,9.054,9.1114,55600.0
2008-08-01 14:20:00,11.11,11.15,11.09,11.11,27200.0,9.1114,9.1442,9.095,9.1114,27200.0
2008-08-01 14:25:00,11.1,11.15,11.1,11.13,21500.0,9.1032,9.1442,9.1032,9.1278,21500.0
2008-08-01 14:30:00,11.12,11.14,11.1,11.11,11500.0,9.1196,9.136,9.1032,9.1114,11500.0
2008-08-01 14:35:00,11.11,11.17,11.09,11.15,71900.0,9.1114,9.1606,9.095,9.1442,71900.0
2008-08-01 14:40:00,11.15,11.18,11.08,11.17,61000.0,9.1442,9.1688,9.0868,9.1606,61000.0
2008-08-01 14:45:00,11.17,11.18,11.11,11.15,97600.0,9.1606,9.1688,9.1114,9.1442,97600.0
2008-08-01 14:50:00,11.14,11.15,11.09,11.1,19100.0,9.136,9.1442,9.095,9.1032,19100.0
2008-08-01 14:55:00,11.11,11.18,11.11,11.16,34000.0,9.1114,9.1688,9.1114,9.1524,34000.0
2008-08-01 15:00:00,11.16,11.2,11.09,11.14,83500.0,9.1524,9.1852,9.095,9.136,83500.0
2008-08-01 15:05:00,11.14,11.14,11.07,11.14,79000.0,9.136,9.136,9.0786,9.136,79000.0
2008-08-01 15:10:00,11.14,11.19,11.13,11.13,61900.0,9.136,9.177,9.1278,9.1278,61900.0
2008-08-01 15:15:00,11.14,11.22,11.13,11.2,104400.0,9.136,9.2016,9.1278,9.1852,104400.0
2008-08-01 15:20:00,11.2,11.33,11.19,11.28,118600.0,9.1852,9.2918,9.177,9.2508,118600.0
2008-08-01 15:25:00,11.29,11.32,11.25,11.26,98200.0,9.259,9.2836,9.2262,9.2344,98200.0
2008-08-01 15:30:00,11.26,11.3,11.22,11.25,61900.0,9.2344,9.2672,9.2016,9.2262,61900.0
2008-08-01 15:35:00,11.25,11.44,11.24,11.43,105200.0,9.2262,9.382,9.218,9.3738,105200.0
2008-08-01 15:40:00,11.43,11.45,11.36,11.36,78600.0,9.3738,9.3902,9.3164,9.3164,78600.0
2008-08-01 15:45:00,11.36,11.36,11.29,11.31,104100.0,9.3164,9.3164,9.259,9.2754,104100.0
2008-08-01 15:50:00,11.31,11.35,11.28,11.31,111200.0,9.2754,9.3082,9.2508,9.2754,111200.0
2008-08-01 15:55:00,11.3,11.31,11.2,11.24,127700.0,9.2672,9.2754,9.1852,9.218,127700.0
2008-08-04 09:30:00,11.04,11.33,11.02,11.06,65700.0,9.054,9.2918,9.0376,9.0704,65700.0
2008-08-04 09:35:00,11.07,11.1,11.01,11.04,71900.0,9.0786,9.1032,9.0294,9.054,71900.0
2008-08-04 09:40:00,11.05,11.1,10.96,11.1,63600.0,9.0622,9.1032,8.9884,9.1032,63600.0
2008-08-04 09:45:00,11.09,11.12,11.0,11.0,68400.0,9.095,9.1196,9.0212,9.0212,68400.0
2008-08-04 09:50:00,11.0,11.0,10.92,10.95,85300.0,9.0212,9.0212,8.9556,8.9802,85300.0
2008-08-04 09:55:00,10.95,11.13,10.95,11.13,75600.0,8.9802,9.1278,8.9802,9.1278,75600.0
2008-08-04 10:00:00,11.13,11.18,11.06,11.12,98700.0,9.1278,9.1688,9.0704,9.1196,98700.0
2008-08-04 10:05:00,11.12,11.19,11.11,11.14,45100.0,9.1196,9.177,9.1114,9.136,45100.0
2008-08-04 10:10:00,11.14,11.14,11.04,11.05,56700.0,9.136,9.136,9.054,9.0622,56700.0
2008-08-04 10:15:00,11.05,11.07,11.02,11.03,63200.0,9.0622,9.0786,9.0376,9.0458,63200.0
2008-08-04 10:20:00,11.03,11.12,11.01,11.02,92100.0,9.0458,9.1196,9.0294,9.0376,92100.0
2008-08-04 10:25:00,11.0,11.04,10.97,11.03,40400.0,9.0212,9.054,8.9966,9.0458,40400.0
2008-08-04 10:30:00,11.03,11.05,10.98,11.02,77600.0,9.0458,9.0622,9.0048,9.0376,77600.0
2008-08-04 10:35:00,11.01,11.04,10.97,10.97,66100.0,9.0294,9.054,8.9966,8.9966,66100.0
2008-08-04 10:40:00,10.98,11.06,10.95,10.95,81500.0,9.0048,9.0704,8.9802,8.9802,81500.0
2008-08-04 10:45:00,10.94,10.98,10.91,10.95,53200.0,8.972,9.0048,8.9474,8.9802,53200.0
2008-08-04 10:50:00,10.95,11.05,10.95,11.03,48100.0,8.9802,9.0622,8.9802,9.0458,48100.0
2008-08-04 10:55:00,11.04,11.09,11.03,11.06,35900.0,9.054,9.095,9.0458,9.0704,35900.0
2008-08-04 11:00:00,11.06,11.08,11.0,11.07,71800.0,9.0704,9.0868,9.0212,9.0786,71800.0
2008-08-04 11:05:00,11.07,11.08,11.02,11.05,49800.0,9.0786,9.0868,9.0376,9.0622,49800.0
2008-08-04 11:10:00,11.05,11.07,11.01,11.03,61200.0,9.0622,9.0786,9.0294,9.0458,61200.0
2008-08-04 11:15:00,11.03,11.06,11.0,11.03,60000.0,9.0458,9.0704,9.0212,9.0458,60000.0
2008-08-04 11:20:00,11.04,11.04,10.97,11.0,106100.0,9.054,9.054,8.9966,9.0212,106100.0
2008-08-04 11:25:00,11.0,11.01,10.96,10.96,134000.0,9.0212,9.0294,8.9884,8.9884,134000.0
2008-08-04 11:30:00,10.95,11.01,10.92,10.98,150000.0,8.9802,9.0294,8.9556,9.0048,150000.0
2008-08-04 11:35:00,10.99,11.0,10.93,10.94,142200.0,9.013,9.0212,8.9638,8.972,142200.0
2008-08-04 11:40:00,10.95,10.97,10.9,10.93,186200.0,8.9802,8.9966,8.9392,8.9638,186200.0
2008-08-04 11:45:00,10.93,10.97,10.79,10.85,161500.0,8.9638,8.9966,8.849,8.8982,161500.0
2008-08-04 11:50:00,10.85,10.89,10.83,10.85,139300.0,8.8982,8.931,8.8818,8.8982,139300.0
2008-08-04 11:55:00,10.85,10.89,10.84,10.88,91500.0,8.8982,8.931,8.89,8.9228,91500.0
2008-08-04 12:00:00,10.88,10.93,10.85,10.92,73400.0,8.9228,8.9638,8.8982,8.9556,73400.0
2008-08-04 12:05:00,10.93,10.95,10.91,10.91,121800.0,8.9638,8.9802,8.9474,8.9474,121800.0
2008-08-04 12:10:00,10.91,10.95,10.9,10.93,86300.0,8.9474,8.9802,8.9392,8.9638,86300.0
2008-08-04 12:15:00,10.93,10.98,10.91,10.91,72100.0,8.9638,9.0048,8.9474,8.9474,72100.0
2008-08-04 12:20:00,10.91,10.94,10.86,10.88,97000.0,8.9474,8.972,8.9064,8.9228,97000.0
2008-08-04 12:25:00,10.88,10.95,10.85,10.94,67300.0,8.9228,8.9802,8.8982,8.972,67300.0
2008-08-04 12:30:00,10.94,10.99,10.94,10.98,34600.0,8.972,9.013,8.972,9.0048,34600.0
2008-08-04 12:35:00,10.98,10.98,10.92,10.96,98300.0,9.0048,9.0048,8.9556,8.9884,98300.0
2008-08-04 12:40:00,10.95,10.98,10.92,10.97,63300.0,8.9802,9.0048,8.9556,8.9966,63300.0
2008-08-04 12:45:00,10.98,10.99,10.92,10.93,59100.0,9.0048,9.013,8.9556,8.9638,59100.0
2008-08-04 12:50:00,10.92,10.93,10.87,10.88,67300.0,8.9556,8.9638,8.9146,8.9228,67300.0
2008-08-04 12:55:00,10.88,10.89,10.87,10.88,24600.0,8.9228,8.931,8.9146,8.9228,24600.0
2008-08-04 13:00:00,10.88,10.93,10.87,10.93,40600.0,8.9228,8.9638,8.9146,8.9638,40600.0
2008-08-04 13:05:00,10.92,10.98,10.92,10.97,49700.0,8.9556,9.0048,8.9556,8.9966,49700.0
2008-08-04 13:10:00,10.97,10.99,10.91,10.97,142400.0,8.9966,9.013,8.9474,8.9966,142400.0
2008-08-04 13:15:00,10.97,11.02,10.94,10.98,82200.0,8.9966,9.0376,8.972,9.0048,82200.0
2008-08-04 13:20:00,10.98,10.98,10.91,10.97,48400.0,9.0048,9.0048,8.9474,8.9966,48400.0
2008-08-04 13:25:00,10.97,11.02,10.95,11.0,58300.0,8.9966,9.0376,8.9802,9.0212,58300.0
2008-08-04 13:30:00,11.0,11.08,10.96,10.97,113200.0,9.0212,9.0868,8.9884,8.9966,113200.0
2008-08-04 13:35:00,10.97,11.06,10.96,11.03,64300.0,8.9966,9.0704,8.9884,9.0458,64300.0
2008-08-04 13:40:00,11.04,11.1,11.04,11.09,101400.0,9.054,9.1032,9.054,9.095,101400.0
2008-08-04 13:45:00,11.08,11.18,11.05,11.15,109200.0,9.0868,9.1688,9.0622,9.1442,109200.0
2008-08-04 13:50:00,11.15,11.22,11.15,11.19,113600.0,9.1442,9.2016,9.1442,9.177,113600.0
2008-08-04 13:55:00,11.18,11.28,11.18,11.22,139400.0,9.1688,9.2508,9.1688,9.2016,139400.0
2008-08-04 14:00:00,11.22,11.27,11.13,11.17,123900.0,9.2016,9.2426,9.1278,9.1606,123900.0
2008-08-04 14:05:00,11.18,11.23,11.11,11.12,122300.0,9.1688,9.2098,9.1114,9.1196,122300.0
2008-08-04 14:10:00,11.11,11.15,11.11,11.14,126400.0,9.1114,9.1442,9.1114,9.136,126400.0
2008-08-04 14:15:00,11.14,11.18,11.13,11.17,89000.0,9.136,9.1688,9.1278,9.1606,89000.0
2008-08-04 14:20:00,11.17,11.25,11.17,11.23,136900.0,9.1606,9.2262,9.1606,9.2098,136900.0
2008-08-04 14:25:00,11.24,11.24,11.16,11.22,140700.0,9.218,9.218,9.1524,9.2016,140700.0
2008-08-04 14:30:00,11.23,11.25,11.18,11.18,94400.0,9.2098,9.2262,9.1688,9.1688,94400.0
2008-08-04 14:35:00,11.19,11.24,11.19,11.24,56000.0,9.177,9.218,9.177,9.218,56000.0
2008-08-04 14:40:00,11.23,11.24,11.16,11.21,49000.0,9.2098,9.218,9.1524,9.1934,49000.0
2008-08-04 14:45:00,11.21,11.29,11.21,11.25,95200.0,9.1934,9.259,9.1934,9.2262,95200.0
2008-08-04 14:50:00,11.25,11.27,11.17,11.21,94900.0,9.2262,9.2426,9.1606,9.1934,94900.0
2008-08-04 14:55:00,11.22,11.28,11.21,11.27,66200.0,9.2016,9.2508,9.1934,9.2426,66200.0
2008-08-04 15:00:00,11.28,11.31,11.27,11.31,50800.0,9.2508,9.2754,9.2426,9.2754,50800.0
2008-08-04 15:05:00,11.31,11.35,11.26,11.35,118000.0,9.2754,9.3082,9.2344,9.3082,118000.0
2008-08-04 15:10:00,11.36,11.38,11.31,11.35,101000.0,9.3164,9.3328,9.2754,9.3082,101000.0
2008-08-04 15:15:00,11.35,11.46,11.35,11.44,155700.0,9.3082,9.3984,9.3082,9.382,155700.0
2008-08-04 15:20:00,11.44,11.45,11.37,11.39,200800.0,9.382,9.3902,9.3246,9.341,200800.0
2008-08-04 15:25:00,11.39,11.4,11.32,11.32,172000.0,9.341,9.3492,9.2836,9.2836,172000.0
2008-08-04 15:30:00,11.32,11.33,11.26,11.32,122700.0,9.2836,9.2918,9.2344,9.2836,122700.0
2008-08-04 15:35:00,11.31,11.34,11.27,11.31,131000.0,9.2754,9.3,9.2426,9.2754,131000.0
2008-08-04 15:40:00,11.31,11.31,11.13,11.23,221300.0,9.2754,9.2754,9.1278,9.2098,221300.0
2008-08-04 15:45:00,11.23,11.25,11.15,11.24,152800.0,9.2098,9.2262,9.1442,9.218,152800.0
2008-08-04 15:50:00,11.24,11.26,11.22,11.25,174000.0,9.218,9.2344,9.2016,9.2262,174000.0
2008-08-04 15:55:00,11.25,11.26,11.19,11.19,142700.0,9.2262,9.2344,9.177,9.177,142700.0
2008-08-05 09:30:00,11.01,11.5,11.01,11.31,201500.0,9.0294,9.4312,9.0294,9.2754,201500.0
2008-08-05 09:35:00,11.33,11.53,11.31,11.39,137900.0,9.2918,9.4558,9.2754,9.341,137900.0
2008-08-05 09:40:00,11.39,11.55,11.39,11.44,111300.0,9.341,9.4722,9.341,9.382,111300.0
2008-08-05 09:45:00,11.45,11.45,11.11,11.22,200400.0,9.3902,9.3902,9.1114,9.2016,200400.0
2008-08-05 09:50:00,11.23,11.23,11.09,11.17,134400.0,9.2098,9.2098,9.095,9.1606,134400.0
2008-08-05 09:55:00,11.18,11.35,11.14,11.32,87100.0,9.1688,9.3082,9.136,9.2836,87100.0
2008-08-05 10:00:00,11.31,11.42,11.29,11.32,159200.0,9.2754,9.3656,9.259,9.2836,159200.0
2008-08-05 10:05:00,11.33,11.36,11.15,11.23,107400.0,9.2918,9.3164,9.1442,9.2098,107400.0
2008-08-05 10:10:00,11.22,11.35,11.21,11.3,76300.0,9.2016,9.3082,9.1934,9.2672,76300.0
2008-08-05 10:15:00,11.29,11.29,11.23,11.26,94200.0,9.259,9.259,9.2098,9.2344,94200.0
2008-08-05 10:20:00,11.26,11.27,11.17,11.21,159800.0,9.2344,9.2426,9.1606,9.1934,159800.0
2008-08-05 10:25:00,11.21,11.24,11.14,11.17,77700.0,9.1934,9.218,9.136,9.1606,77700.0
2008-08-05 10:30:00,11.17,11.19,11.0,11.0,151400.0,9.1606,9.177,9.0212,9.0212,151400.0
2008-08-05 10:35:00,11.01,11.01,10.91,10.94,146900.0,9.0294,9.0294,8.9474,8.972,146900.0
2008-08-05 10:40:00,10.95,10.97,10.91,10.91,134200.0,8.9802,8.9966,8.9474,8.9474,134200.0
2008-08-05 10:45:00,10.91,10.94,10.89,10.9,153500.0,8.9474,8.972,8.931,8.9392,153500.0
2008-08-05 10:50:00,10.9,10.9,10.81,10.82,111300.0,8.9392,8.9392,8.8654,8.8736,111300.0
2008-08-05 10:55:00,10.82,10.83,10.69,10.73,187300.0,8.8736,8.8818,8.7669,8.7997,187300.0
2008-08-05 11:00:00,10.73,10.75,10.7,10.75,137100.0,8.7997,8.8161,8.7751,8.8161,137100.0
2008-08-05 11:05:00,10.75,10.78,10.68,10.75,143300.0,8.8161,8.8408,8.7587,8.8161,143300.0
2008-08-05 11:10:00,10.75,10.85,10.75,10.78,111100.0,8.8161,8.8982,8.8161,8.8408,111100.0
2008-08-05 11:15:00,10.78,10.8,10.74,10.75,95400.0,8.8408,8.8572,8.8079,8.8161,95400.0
2008-08-05 11:20:00,10.75,10.85,10.74,10.8,114900.0,8.8161,8.8982,8.8079,8.8572,114900.0
2008-08-05 11:25:00,10.8,10.86,10.79,10.83,104200.0,8.8572,8.9064,8.849,8.8818,104200.0
2008-08-05 11:30:00,10.84,10.88,10.8,10.82,67200.0,8.89,8.9228,8.8572,8.8736,67200.0
2008-08-05 11:35:00,10.82,10.88,10.81,10.87,66700.0,8.8736,8.9228,8.8654,8.9146,66700.0
2008-08-05 11:40:00,10.86,10.89,10.85,10.85,66700.0,8.9064,8.931,8.8982,8.8982,66700.0
2008-08-05 11:45:00,10.85,10.89,10.82,10.87,45200.0,8.8982,8.931,8.8736,8.9146,45200.0
2008-08-05 11:50:00,10.88,10.95,10.87,10.89,63000.0,8.9228,8.9802,8.9146,8.931,63000.0
2008-08-05 11:55:00,10.89,10.92,10.88,10.92,43300.0,8.931,8.9556,8.9228,8.9556,43300.0
2008-08-05 12:00:00,10.91,10.91,10.81,10.81,78400.0,8.9474,8.9474,8.8654,8.8654,78400.0
2008-08-05 12:05:00,10.81,10.85,10.81,10.83,69600.0,8.8654,8.8982,8.8654,8.8818,69600.0
2008-08-05 12:10:00,10.84,10.84,10.8,10.8,79700.0,8.89,8.89,8.8572,8.8572,79700.0
2008-08-05 12:15:00,10.81,10.84,10.8,10.83,142300.0,8.8654,8.89,8.8572,8.8818,142300.0
2008-08-05 12:20:00,10.83,10.83,10.76,10.77,116900.0,8.8818,8.8818,8.8244,8.8326,116900.0
2008-08-05 12:25:00,10.76,10.79,10.74,10.77,143000.0,8.8244,8.849,8.8079,8.8326,143000.0
2008-08-05 12:30:00,10.77,10.78,10.73,10.73,140400.0,8.8326,8.8408,8.7997,8.7997,140400.0
2008-08-05 12:35:00,10.73,10.78,10.73,10.78,97800.0,8.7997,8.8408,8.7997,8.8408,97800.0
2008-08-05 12:40:00,10.77,10.79,10.74,10.78,52800.0,8.8326,8.849,8.8079,8.8408,52800.0
2008-08-05 12:45:00,10.78,10.78,10.74,10.78,120300.0,8.8408,8.8408,8.8079,8.8408,120300.0
2008-08-05 12:50:00,10.78,10.79,10.73,10.76,64400.0,8.8408,8.849,8.7997,8.8244,64400.0
2008-08-05 12:55:00,10.76,10.77,10.73,10.75,151900.0,8.8244,8.8326,8.7997,8.8161,151900.0
2008-08-05 13:00:00,10.76,10.79,10.74,10.77,62200.0,8.8244,8.849,8.8079,8.8326,62200.0
2008-08-05 13:05:00,10.77,10.8,10.77,10.79,57200.0,8.8326,8.8572,8.8326,8.849,57200.0
2008-08-05 13:10:00,10.8,10.81,10.79,10.8,46800.0,8.8572,8.8654,8.849,8.8572,46800.0
2008-08-05 13:15:00,10.81,10.81,10.79,10.8,32900.0,8.8654,8.8654,8.849,8.8572,32900.0
2008-08-05 13:20:00,10.81,10.85,10.8,10.85,62700.0,8.8654,8.8982,8.8572,8.8982,62700.0
2008-08-05 13:25:00,10.85,10.95,10.84,10.95,124800.0,8.8982,8.9802,8.89,8.9802,124800.0
2008-08-05 13:30:00,10.95,11.0,10.94,10.98,112100.0,8.9802,9.0212,8.972,9.0048,112100.0
2008-08-05 13:35:00,10.99,11.0,10.94,10.94,144100.0,9.013,9.0212,8.972,8.972,144100.0
2008-08-05 13:40:00,10.93,11.04,10.93,11.01,70900.0,8.9638,9.054,8.9638,9.0294,70900.0
2008-08-05 13:45:00,11.01,11.01,10.95,10.97,64100.0,9.0294,9.0294,8.9802,8.9966,64100.0
2008-08-05 13:50:00,10.97,10.97,10.95,10.95,57100.0,8.9966,8.9966,8.9802,8.9802,57100.0
2008-08-05 13:55:00,10.95,11.0,10.94,10.98,101400.0,8.9802,9.0212,8.972,9.0048,101400.0
2008-08-05 14:00:00,10.98,10.98,10.92,10.92,91200.0,9.0048,9.0048,8.9556,8.9556,91200.0
2008-08-05 14:05:00,10.92,10.94,10.85,10.87,143200.0,8.9556,8.972,8.8982,8.9146,143200.0
2008-08-05 14:10:00,10.86,10.91,10.77,10.89,189500.0,8.9064,8.9474,8.8326,8.931,189500.0
2008-08-05 14:15:00,10.88,11.03,10.83,10.9,191300.0,8.9228,9.0458,8.8818,8.9392,191300.0
2008-08-05 14:20:00,10.9,10.93,10.73,10.83,218800.0,8.9392,8.9638,8.7997,8.8818,218800.0
2008-08-05 14:25:00,10.83,10.94,10.76,10.93,161100.0,8.8818,8.972,8.8244,8.9638,161100.0
2008-08-05 14:30:00,10.92,11.0,10.86,10.99,140300.0,8.9556,9.0212,8.9064,9.013,140300.0
2008-08-05 14:35:00,10.99,11.02,10.91,10.98,129200.0,9.013,9.0376,8.9474,9.0048,129200.0
2008-08-05 14:40:00,10.99,11.09,10.98,11.08,113700.0,9.013,9.095,9.0048,9.0868,113700.0
2008-08-05 14:45:00,11.08,11.13,11.06,11.09,97600.0,9.0868,9.1278,9.0704,9.095,97600.0
2008-08-05 14:50:00,11.08,11.08,10.99,11.06,122600.0,9.0868,9.0868,9.013,9.0704,122600.0
2008-08-05 14:55:00,11.07,11.09,11.04,11.06,104700.0,9.0786,9.095,9.054,9.0704,104700.0
2008-08-05 15:00:00,11.06,11.08,11.03,11.08,92600.0,9.0704,9.0868,9.0458,9.0868,92600.0
2008-08-05 15:05:00,11.08,11.1,11.05,11.09,92400.0,9.0868,9.1032,9.0622,9.095,92400.0
2008-08-05 15:10:00,11.08,11.09,11.05,11.07,107200.0,9.0868,9.095,9.0622,9.0786,107200.0
2008-08-05 15:15:00,11.07,11.11,11.02,11.09,141100.0,9.0786,9.1114,9.0376,9.095,141100.0
2008-08-05 15:20:00,11.09,11.16,11.07,11.13,153600.0,9.095,9.1524,9.0786,9.1278,153600.0
2008-08-05 15:25:00,11.12,11.15,11.08,11.15,95600.0,9.1196,9.1442,9.0868,9.1442,95600.0
2008-08-05 15:30:00,11.15,11.15,11.1,11.11,103800.0,9.1442,9.1442,9.1032,9.1114,103800.0
2008-08-05 15:35:00,11.11,11.18,11.1,11.17,100700.0,9.1114,9.1688,9.1032,9.1606,100700.0
2008-08-05 15:40:00,11.16,11.28,11.16,11.28,188700.0,9.1524,9.2508,9.1524,9.2508,188700.0
2008-08-05 15:45:00,11.28,11.3,11.24,11.26,164100.0,9.2508,9.2672,9.218,9.2344,164100.0
2008-08-05 15:50:00,11.26,11.28,11.23,11.23,130300.0,9.2344,9.2508,9.2098,9.2098,130300.0
2008-08-05 15:55:00,11.23,11.23,11.14,11.18,174900.0,9.2098,9.2098,9.136,9.1688,174900.0
2008-08-06 09:30:00,11.12,11.12,10.83,10.95,106900.0,9.1196,9.1196,8.8818,8.9802,106900.0
2008-08-06 09:35:00,10.95,10.95,10.71,10.75,151600.0,8.9802,8.9802,8.7833,8.8161,151600.0
2008-08-06 09:40:00,10.75,10.82,10.7,10.75,257300.0,8.8161,8.8736,8.7751,8.8161,257300.0
2008-08-06 09:45:00,10.75,10.77,10.71,10.72,140700.0,8.8161,8.8326,8.7833,8.7915,140700.0
2008-08-06 09:50:00,10.72,10.75,10.69,10.73,117900.0,8.7915,8.8161,8.7669,8.7997,117900.0
2008-08-06 09:55:00,10.73,10.78,10.73,10.75,158900.0,8.7997,8.8408,8.7997,8.8161,158900.0
2008-08-06 10:00:00,10.75,10.77,10.65,10.68,163400.0,8.8161,8.8326,8.7341,8.7587,163400.0
2008-08-06 10:05:00,10.68,10.77,10.65,10.77,155100.0,8.7587,8.8326,8.7341,8.8326,155100.0
2008-08-06 10:10:00,10.77,10.79,10.72,10.74,186300.0,8.8326,8.849,8.7915,8.8079,186300.0
2008-08-06 10:15:00,10.74,10.75,10.69,10.69,187200.0,8.8079,8.8161,8.7669,8.7669,187200.0
2008-08-06 10:20:00,10.69,10.74,10.66,10.74,96000.0,8.7669,8.8079,8.7423,8.8079,96000.0
2008-08-06 10:25:00,10.74,10.75,10.71,10.73,37100.0,8.8079,8.8161,8.7833,8.7997,37100.0
2008-08-06 10:30:00,10.73,10.76,10.67,10.73,136300.0,8.7997,8.8244,8.7505,8.7997,136300.0
2008-08-06 10:35:00,10.73,10.79,10.71,10.76,172600.0,8.7997,8.849,8.7833,8.8244,172600.0
2008-08-06 10:40:00,10.76,10.76,10.67,10.68,65600.0,8.8244,8.8244,8.7505,8.7587,65600.0
2008-08-06 10:45:00,10.68,10.8,10.64,10.79,118800.0,8.7587,8.8572,8.7259,8.849,118800.0
2008-08-06 10:50:00,10.78,10.8,10.71,10.73,76900.0,8.8408,8.8572,8.7833,8.7997,76900.0
2008-08-06 10:55:00,10.74,10.79,10.73,10.77,29600.0,8.8079,8.849,8.7997,8.8326,29600.0
2008-08-06 11:00:00,10.77,10.79,10.72,10.78,61000.0,8.8326,8.849,8.7915,8.8408,61000.0
2008-08-06 11:05:00,10.78,10.87,10.78,10.81,82200.0,8.8408,8.9146,8.8408,8.8654,82200.0
2008-08-06 11:10:00,10.81,10.87,10.8,10.84,47300.0,8.8654,8.9146,8.8572,8.89,47300.0
2008-08-06 11:15:00,10.85,10.92,10.85,10.92,67600.0,8.8982,8.9556,8.8982,8.9556,67600.0
2008-08-06 11:20:00,10.92,11.0,10.92,10.99,161700.0,8.9556,9.0212,8.9556,9.013,161700.0
2008-08-06 11:25:00,10.99,11.25,10.99,11.24,176500.0,9.013,9.2262,9.013,9.218,176500.0
2008-08-06 11:30:00,11.24,11.3,11.18,11.26,150300.0,9.218,9.2672,9.1688,9.2344,150300.0
2008-08-06 11:35:00,11.25,11.47,11.24,11.46,116400.0,9.2262,9.4066,9.218,9.3984,116400.0
2008-08-06 11:40:00,11.46,11.56,11.38,11.55,114200.0,9.3984,9.4804,9.3328,9.4722,114200.0
2008-08-06 11:45:00,11.55,11.58,11.38,11.43,221600.0,9.4722,9.4968,9.3328,9.3738,221600.0
2008-08-06 11:50:00,11.43,11.53,11.43,11.51,117200.0,9.3738,9.4558,9.3738,9.4394,117200.0
2008-08-06 11:55:00,11.51,11.54,11.48,11.52,78700.0,9.4394,9.464,9.4148,9.4476,78700.0
2008-08-06 12:00:00,11.51,11.51,11.4,11.4,166700.0,9.4394,9.4394,9.3492,9.3492,166700.0
2008-08-06 12:05:00,11.41,11.45,11.39,11.42,126900.0,9.3574,9.3902,9.341,9.3656,126900.0
2008-08-06 12:10:00,11.42,11.42,11.31,11.34,132400.0,9.3656,9.3656,9.2754,9.3,132400.0
2008-08-06 12:15:00,11.33,11.39,11.31,11.38,95000.0,9.2918,9.341,9.2754,9.3328,95000.0
2008-08-06 12:20:00,11.39,11.5,11.38,11.48,76500.0,9.341,9.4312,9.3328,9.4148,76500.0
2008-08-06 12:25:00,11.49,11.49,11.41,11.42,64800.0,9.423,9.423,9.3574,9.3656,64800.0
2008-08-06 12:30:00,11.43,11.53,11.4,11.53,109100.0,9.3738,9.4558,9.3492,9.4558,109100.0
2008-08-06 12:35:00,11.52,11.55,11.5,11.53,87300.0,9.4476,9.4722,9.4312,9.4558,87300.0
2008-08-06 12:40:00,11.53,11.64,11.53,11.62,146100.0,9.4558,9.546,9.4558,9.5296,146100.0
2008-08-06 12:45:00,11.61,11.66,11.61,11.63,114700.0,9.5214,9.5624,9.5214,9.5378,114700.0
2008-08-06 12:50:00,11.62,11.63,11.54,11.58,89400.0,9.5296,9.5378,9.464,9.4968,89400.0
2008-08-06 12:55:00,11.59,11.59,11.52,11.55,121600.0,9.505,9.505,9.4476,9.4722,121600.0
2008-08-06 13:00:00,11.55,11.55,11.44,11.46,179400.0,9.4722,9.4722,9.382,9.3984,179400.0
2008-08-06 13:05:00,11.47,11.56,11.45,11.54,43500.0,9.4066,9.4804,9.3902,9.464,43500.0
2008-08-06 13:10:00,11.53,11.57,11.52,11.52,64800.0,9.4558,9.4886,9.4476,9.4476,64800.0
2008-08-06 13:15:00,11.52,11.57,11.51,11.54,62700.0,9.4476,9.4886,9.4394,9.464,62700.0
2008-08-06 13:20:00,11.54,11.55,11.49,11.54,64200.0,9.464,9.4722,9.423,9.464,64200.0
2008-08-06 13:25:00,11.54,11.57,11.53,11.55,37900.0,9.464,9.4886,9.4558,9.4722,37900.0
2008-08-06 13:30:00,11.55,11.58,11.53,11.56,54000.0,9.4722,9.4968,9.4558,9.4804,54000.0
2008-08-06 13:35:00,11.56,11.6,11.47,11.47,127100.0,9.4804,9.5132,9.4066,9.4066,127100.0
2008-08-06 13:40:00,11.46,11.49,11.43,11.44,102100.0,9.3984,9.423,9.3738,9.382,102100.0
2008-08-06 13:45:00,11.44,11.47,11.42,11.45,89900.0,9.382,9.4066,9.3656,9.3902,89900.0
2008-08-06 13:50:00,11.45,11.46,11.33,11.33,107700.0,9.3902,9.3984,9.2918,9.2918,107700.0
2008-08-06 13:55:00,11.34,11.42,11.34,11.42,59400.0,9.3,9.3656,9.3,9.3656,59400.0
2008-08-06 14:00:00,11.42,11.42,11.36,11.39,80700.0,9.3656,9.3656,9.3164,9.341,80700.0
2008-08-06 14:05:00,11.39,11.4,11.35,11.35,34400.0,9.341,9.3492,9.3082,9.3082,34400.0
2008-08-06 14:10:00,11.36,11.41,11.35,11.4,53600.0,9.3164,9.3574,9.3082,9.3492,53600.0
2008-08-06 14:15:00,11.4,11.46,11.39,11.43,87000.0,9.3492,9.3984,9.341,9.3738,87000.0
2008-08-06 14:20:00,11.43,11.49,11.43,11.44,73400.0,9.3738,9.423,9.3738,9.382,73400.0
2008-08-06 14:25:00,11.43,11.44,11.33,11.33,50300.0,9.3738,9.382,9.2918,9.2918,50300.0
2008-08-06 14:30:00,11.34,11.44,11.32,11.43,84600.0,9.3,9.382,9.2836,9.3738,84600.0
2008-08-06 14:35:00,11.43,11.43,11.38,11.4,66400.0,9.3738,9.3738,9.3328,9.3492,66400.0
2008-08-06 14:40:00,11.4,11.46,11.4,11.42,53800.0,9.3492,9.3984,9.3492,9.3656,53800.0
2008-08-06 14:45:00,11.44,11.47,11.41,11.45,80000.0,9.382,9.4066,9.3574,9.3902,80000.0
2008-08-06 14:50:00,11.45,11.48,11.4,11.44,83200.0,9.3902,9.4148,9.3492,9.382,83200.0
2008-08-06 14:55:00,11.44,11.49,11.43,11.47,65900.0,9.382,9.423,9.3738,9.4066,65900.0
2008-08-06 15:00:00,11.48,11.53,11.46,11.53,72200.0,9.4148,9.4558,9.3984,9.4558,72200.0
2008-08-06 15:05:00,11.52,11.56,11.51,11.51,72600.0,9.4476,9.4804,9.4394,9.4394,72600.0
2008-08-06 15:10:00,11.5,11.54,11.48,11.53,89400.0,9.4312,9.464,9.4148,9.4558,89400.0
2008-08-06 15:15:00,11.53,11.54,11.48,11.51,141400.0,9.4558,9.464,9.4148,9.4394,141400.0
2008-08-06 15:20:00,11.51,11.56,11.47,11.47,121000.0,9.4394,9.4804,9.4066,9.4066,121000.0
2008-08-06 15:25:00,11.47,11.49,11.46,11.48,65500.0,9.4066,9.423,9.3984,9.4148,65500.0
2008-08-06 15:30:00,11.48,11.48,11.43,11.43,76200.0,9.4148,9.4148,9.3738,9.3738,76200.0
2008-08-06 15:35:00,11.43,11.49,11.42,11.48,112700.0,9.3738,9.423,9.3656,9.4148,112700.0
2008-08-06 15:40:00,11.47,11.49,11.41,11.45,110400.0,9.4066,9.423,9.3574,9.3902,110400.0
2008-08-06 15:45:00,11.45,11.47,11.42,11.43,105000.0,9.3902,9.4066,9.3656,9.3738,105000.0
2008-08-06 15:50:00,11.43,11.46,11.41,11.42,89600.0,9.3738,9.3984,9.3574,9.3656,89600.0
2008-08-06 15:55:00,11.42,11.45,11.41,11.45,143600.0,9.3656,9.3902,9.3574,9.3902,143600.0
2008-08-07 09:30:00,11.1,11.16,10.91,10.96,138600.0,9.1032,9.1524,8.9474,8.9884,138600.0
2008-08-07 09:35:00,10.96,11.1,10.9,11.02,138500.0,8.9884,9.1032,8.9392,9.0376,138500.0
2008-08-07 09:40:00,11.02,11.07,10.92,10.93,191000.0,9.0376,9.0786,8.9556,8.9638,191000.0
2008-08-07 09:45:00,10.92,10.96,10.85,10.92,201200.0,8.9556,8.9884,8.8982,8.9556,201200.0
2008-08-07 09:50:00,10.92,11.0,10.89,10.96,178900.0,8.9556,9.0212,8.931,8.9884,178900.0
2008-08-07 09:55:00,10.96,11.05,10.93,11.05,201100.0,8.9884,9.0622,8.9638,9.0622,201100.0
2008-08-07 10:00:00,11.06,11.42,11.06,11.41,365400.0,9.0704,9.3656,9.0704,9.3574,365400.0
2008-08-07 10:05:00,11.41,11.6,11.41,11.54,296200.0,9.3574,9.5132,9.3574,9.464,296200.0
2008-08-07 10:10:00,11.52,11.53,11.28,11.31,127600.0,9.4476,9.4558,9.2508,9.2754,127600.0
2008-08-07 10:15:00,11.31,11.48,11.31,11.42,183700.0,9.2754,9.4148,9.2754,9.3656,183700.0
2008-08-07 10:20:00,11.41,11.47,11.38,11.43,180300.0,9.3574,9.4066,9.3328,9.3738,180300.0
2008-08-07 10:25:00,11.44,11.47,11.36,11.38,77200.0,9.382,9.4066,9.3164,9.3328,77200.0
2008-08-07 10:30:00,11.39,11.4,11.27,11.34,143400.0,9.341,9.3492,9.2426,9.3,143400.0
2008-08-07 10:35:00,11.33,11.34,11.24,11.27,92200.0,9.2918,9.3,9.218,9.2426,92200.0
2008-08-07 10:40:00,11.26,11.26,11.1,11.2,126700.0,9.2344,9.2344,9.1032,9.1852,126700.0
2008-08-07 10:45:00,11.2,11.21,11.09,11.15,111100.0,9.1852,9.1934,9.095,9.1442,111100.0
2008-08-07 10:50:00,11.14,11.15,11.04,11.11,105000.0,9.136,9.1442,9.054,9.1114,105000.0
2008-08-07 10:55:00,11.11,11.2,11.1,11.19,59700.0,9.1114,9.1852,9.1032,9.177,59700.0
2008-08-07 11:00:00,11.19,11.27,11.19,11.22,91300.0,9.177,9.2426,9.177,9.2016,91300.0
2008-08-07 11:05:00,11.22,11.32,11.2,11.31,87400.0,9.2016,9.2836,9.1852,9.2754,87400.0
2008-08-07 11:10:00,11.31,11.32,11.21,11.23,58600.0,9.2754,9.2836,9.1934,9.2098,58600.0
2008-08-07 11:15:00,11.23,11.23,11.12,11.13,69400.0,9.2098,9.2098,9.1196,9.1278,69400.0
2008-08-07 11:20:00,11.13,11.2,11.12,11.14,72800.0,9.1278,9.1852,9.1196,9.136,72800.0
2008-08-07 11:25:00,11.14,11.22,11.12,11.22,76800.0,9.136,9.2016,9.1196,9.2016,76800.0
2008-08-07 11:30:00,11.22,11.23,11.17,11.23,76600.0,9.2016,9.2098,9.1606,9.2098,76600.0
2008-08-07 11:35:00,11.23,11.24,11.21,11.22,37300.0,9.2098,9.218,9.1934,9.2016,37300.0
2008-08-07 11:40:00,11.22,11.23,11.19,11.22,46300.0,9.2016,9.2098,9.177,9.2016,46300.0
2008-08-07 11:45:00,11.22,11.28,11.21,11.26,42000.0,9.2016,9.2508,9.1934,9.2344,42000.0
2008-08-07 11:50:00,11.27,11.27,11.16,11.18,70300.0,9.2426,9.2426,9.1524,9.1688,70300.0
2008-08-07 11:55:00,11.19,11.19,11.03,11.05,106500.0,9.177,9.177,9.0458,9.0622,106500.0
2008-08-07 12:00:00,11.06,11.09,11.01,11.09,70900.0,9.0704,9.095,9.0294,9.095,70900.0
2008-08-07 12:05:00,11.09,11.11,11.04,11.04,66100.0,9.095,9.1114,9.054,9.054,66100.0
2008-08-07 12:10:00,11.04,11.1,11.03,11.1,62300.0,9.054,9.1032,9.0458,9.1032,62300.0
2008-08-07 12:15:00,11.11,11.19,11.08,11.08,68800.0,9.1114,9.177,9.0868,9.0868,68800.0
2008-08-07 12:20:00,11.08,11.11,11.05,11.11,41900.0,9.0868,9.1114,9.0622,9.1114,41900.0
2008-08-07 12:25:00,11.1,11.2,11.1,11.2,40000.0,9.1032,9.1852,9.1032,9.1852,40000.0
2008-08-07 12:30:00,11.2,11.21,11.13,11.21,67400.0,9.1852,9.1934,9.1278,9.1934,67400.0
2008-08-07 12:35:00,11.21,11.27,11.21,11.21,67100.0,9.1934,9.2426,9.1934,9.1934,67100.0
2008-08-07 12:40:00,11.22,11.26,11.18,11.18,45300.0,9.2016,9.2344,9.1688,9.1688,45300.0
2008-08-07 12:45:00,11.17,11.34,11.16,11.28,70000.0,9.1606,9.3,9.1524,9.2508,70000.0
2008-08-07 12:50:00,11.28,11.28,11.21,11.24,183500.0,9.2508,9.2508,9.1934,9.218,183500.0
2008-08-07 12:55:00,11.24,11.34,11.24,11.34,82900.0,9.218,9.3,9.218,9.3,82900.0
2008-08-07 13:00:00,11.34,11.37,11.31,11.36,184300.0,9.3,9.3246,9.2754,9.3164,184300.0
2008-08-07 13:05:00,11.36,11.39,11.32,11.35,616600.0,9.3164,9.341,9.2836,9.3082,616600.0
2008-08-07 13:10:00,11.35,11.45,11.35,11.44,65800.0,9.3082,9.3902,9.3082,9.382,65800.0
2008-08-07 13:15:00,11.44,11.46,11.4,11.4,72600.0,9.382,9.3984,9.3492,9.3492,72600.0
2008-08-07 13:20:00,11.41,11.41,11.38,11.39,26900.0,9.3574,9.3574,9.3328,9.341,26900.0
2008-08-07 13:25:00,11.38,11.45,11.36,11.44,48500.0,9.3328,9.3902,9.3164,9.382,48500.0
2008-08-07 13:30:00,11.43,11.49,11.41,11.41,58300.0,9.3738,9.423,9.3574,9.3574,58300.0
2008-08-07 13:35:00,11.41,11.48,11.37,11.39,85600.0,9.3574,9.4148,9.3246,9.341,85600.0
2008-08-07 13:40:00,11.38,11.47,11.38,11.44,93400.0,9.3328,9.4066,9.3328,9.382,93400.0
2008-08-07 13:45:00,11.45,11.45,11.32,11.32,70000.0,9.3902,9.3902,9.2836,9.2836,70000.0
2008-08-07 13:50:00,11.32,11.35,11.31,11.34,79900.0,9.2836,9.3082,9.2754,9.3,79900.0
2008-08-07 13:55:00,11.35,11.36,11.32,11.32,72100.0,9.3082,9.3164,9.2836,9.2836,72100.0
2008-08-07 14:00:00,11.32,11.34,11.31,11.31,86600.0,9.2836,9.3,9.2754,9.2754,86600.0
2008-08-07 14:05:00,11.3,11.31,11.29,11.29,89700.0,9.2672,9.2754,9.259,9.259,89700.0
2008-08-07 14:10:00,11.29,11.4,11.29,11.39,100800.0,9.259,9.3492,9.259,9.341,100800.0
2008-08-07 14:15:00,11.39,11.4,11.34,11.34,55700.0,9.341,9.3492,9.3,9.3,55700.0
2008-08-07 14:20:00,11.35,11.37,11.32,11.35,63600.0,9.3082,9.3246,9.2836,9.3082,63600.0
2008-08-07 14:25:00,11.35,11.39,11.33,11.36,86800.0,9.3082,9.341,9.2918,9.3164,86800.0
2008-08-07 14:30:00,11.36,11.41,11.36,11.41,72900.0,9.3164,9.3574,9.3164,9.3574,72900.0
2008-08-07 14:35:00,11.41,11.41,11.36,11.38,71000.0,9.3574,9.3574,9.3164,9.3328,71000.0
2008-08-07 14:40:00,11.38,11.38,11.34,11.35,41500.0,9.3328,9.3328,9.3,9.3082,41500.0
2008-08-07 14:45:00,11.35,11.35,11.26,11.32,148200.0,9.3082,9.3082,9.2344,9.2836,148200.0
2008-08-07 14:50:00,11.32,11.32,11.28,11.28,110500.0,9.2836,9.2836,9.2508,9.2508,110500.0
2008-08-07 14:55:00,11.29,11.3,11.22,11.22,99700.0,9.259,9.2672,9.2016,9.2016,99700.0
2008-08-07 15:00:00,11.23,11.26,11.16,11.19,176500.0,9.2098,9.2344,9.1524,9.177,176500.0
2008-08-07 15:05:00,11.19,11.2,11.14,11.2,130300.0,9.177,9.1852,9.136,9.1852,130300.0
2008-08-07 15:10:00,11.19,11.2,11.11,11.11,154800.0,9.177,9.1852,9.1114,9.1114,154800.0
2008-08-07 15:15:00,11.11,11.15,11.05,11.1,399100.0,9.1114,9.1442,9.0622,9.1032,399100.0
2008-08-07 15:20:00,11.11,11.11,11.02,11.07,237500.0,9.1114,9.1114,9.0376,9.0786,237500.0
2008-08-07 15:25:00,11.07,11.14,11.07,11.1,216300.0,9.0786,9.136,9.0786,9.1032,216300.0
2008-08-07 15:30:00,11.1,11.11,11.03,11.04,176800.0,9.1032,9.1114,9.0458,9.054,176800.0
2008-08-07 15:35:00,11.03,11.05,11.0,11.01,138200.0,9.0458,9.0622,9.0212,9.0294,138200.0
2008-08-07 15:40:00,11.0,11.03,10.96,11.01,178100.0,9.0212,9.0458,8.9884,9.0294,178100.0
2008-08-07 15:45:00,11.01,11.11,10.98,11.08,266900.0,9.0294,9.1114,9.0048,9.0868,266900.0
2008-08-07 15:50:00,11.09,11.22,11.08,11.21,368200.0,9.095,9.2016,9.0868,9.1934,368200.0
2008-08-07 15:55:00,11.22,11.22,11.15,11.2,357400.0,9.2016,9.2016,9.1442,9.1852,357400.0
2008-08-08 09:30:00,11.09,11.14,11.01,11.14,65700.0,9.095,9.136,9.0294,9.136,65700.0
2008-08-08 09:35:00,11.13,11.4,11.13,11.3,94800.0,9.1278,9.3492,9.1278,9.2672,94800.0
2008-08-08 09:40:00,11.32,11.4,11.03,11.18,128700.0,9.2836,9.3492,9.0458,9.1688,128700.0
2008-08-08 09:45:00,11.19,11.32,11.14,11.31,119800.0,9.177,9.2836,9.136,9.2754,119800.0
2008-08-08 09:50:00,11.32,11.4,11.25,11.39,89300.0,9.2836,9.3492,9.2262,9.341,89300.0
2008-08-08 09:55:00,11.38,11.4,11.25,11.38,99800.0,9.3328,9.3492,9.2262,9.3328,99800.0
2008-08-08 10:00:00,11.38,11.43,11.31,11.39,162200.0,9.3328,9.3738,9.2754,9.341,162200.0
2008-08-08 10:05:00,11.39,11.44,11.29,11.44,107600.0,9.341,9.382,9.259,9.382,107600.0
2008-08-08 10:10:00,11.45,11.54,11.41,11.47,103100.0,9.3902,9.464,9.3574,9.4066,103100.0
2008-08-08 10:15:00,11.48,11.51,11.42,11.51,94300.0,9.4148,9.4394,9.3656,9.4394,94300.0
2008-08-08 10:20:00,11.51,11.58,11.48,11.51,297900.0,9.4394,9.4968,9.4148,9.4394,297900.0
2008-08-08 10:25:00,11.51,11.61,11.48,11.59,117500.0,9.4394,9.5214,9.4148,9.505,117500.0
2008-08-08 10:30:00,11.59,11.61,11.52,11.56,104400.0,9.505,9.5214,9.4476,9.4804,104400.0
2008-08-08 10:35:00,11.57,11.68,11.56,11.68,153900.0,9.4886,9.5788,9.4804,9.5788,153900.0
2008-08-08 10:40:00,11.67,11.68,11.6,11.6,105000.0,9.5706,9.5788,9.5132,9.5132,105000.0
2008-08-08 10:45:00,11.6,11.74,11.6,11.73,126200.0,9.5132,9.6281,9.5132,9.6199,126200.0
2008-08-08 10:50:00,11.73,11.86,11.69,11.83,190400.0,9.6199,9.7265,9.587,9.7019,190400.0
2008-08-08 10:55:00,11.84,11.93,11.75,11.84,168000.0,9.7101,9.7839,9.6363,9.7101,168000.0
2008-08-08 11:00:00,11.84,11.93,11.84,11.86,145900.0,9.7101,9.7839,9.7101,9.7265,145900.0
2008-08-08 11:05:00,11.86,11.87,11.82,11.84,49200.0,9.7265,9.7347,9.6937,9.7101,49200.0
2008-08-08 11:10:00,11.83,11.92,11.83,11.91,87800.0,9.7019,9.7757,9.7019,9.7675,87800.0
2008-08-08 11:15:00,11.91,11.98,11.87,11.95,162100.0,9.7675,9.8249,9.7347,9.8003,162100.0
2008-08-08 11:20:00,11.95,11.98,11.91,11.96,84800.0,9.8003,9.8249,9.7675,9.8085,84800.0
2008-08-08 11:25:00,11.97,12.0,11.92,11.94,76700.0,9.8167,9.8413,9.7757,9.7921,76700.0
2008-08-08 11:30:00,11.92,12.0,11.92,11.99,141100.0,9.7757,9.8413,9.7757,9.8331,141100.0
2008-08-08 11:35:00,11.99,11.99,11.89,11.89,93800.0,9.8331,9.8331,9.7511,9.7511,93800.0
2008-08-08 11:40:00,11.89,11.89,11.82,11.82,142800.0,9.7511,9.7511,9.6937,9.6937,142800.0
2008-08-08 11:45:00,11.83,11.84,11.81,11.84,60200.0,9.7019,9.7101,9.6855,9.7101,60200.0
2008-08-08 11:50:00,11.84,11.84,11.77,11.78,141400.0,9.7101,9.7101,9.6527,9.6609,141400.0
2008-08-08 11:55:00,11.78,11.78,11.71,11.72,129400.0,9.6609,9.6609,9.6035,9.6117,129400.0
2008-08-08 12:00:00,11.72,11.78,11.68,11.7,91200.0,9.6117,9.6609,9.5788,9.5953,91200.0
2008-08-08 12:05:00,11.71,11.74,11.67,11.71,92100.0,9.6035,9.6281,9.5706,9.6035,92100.0
2008-08-08 12:10:00,11.72,11.74,11.69,11.73,79200.0,9.6117,9.6281,9.587,9.6199,79200.0
2008-08-08 12:15:00,11.73,11.84,11.71,11.84,58300.0,9.6199,9.7101,9.6035,9.7101,58300.0
2008-08-08 12:20:00,11.83,11.85,11.79,11.81,64000.0,9.7019,9.7183,9.6691,9.6855,64000.0
2008-08-08 12:25:00,11.8,11.84,11.77,11.78,40200.0,9.6773,9.7101,9.6527,9.6609,40200.0
2008-08-08 12:30:00,11.78,11.83,11.74,11.8,72300.0,9.6609,9.7019,9.6281,9.6773,72300.0
2008-08-08 12:35:00,11.8,11.83,11.75,11.82,75700.0,9.6773,9.7019,9.6363,9.6937,75700.0
2008-08-08 12:40:00,11.81,11.82,11.78,11.79,34100.0,9.6855,9.6937,9.6609,9.6691,34100.0
2008-08-08 12:45:00,11.79,11.83,11.78,11.83,26500.0,9.6691,9.7019,9.6609,9.7019,26500.0
2008-08-08 12:50:00,11.82,11.85,11.82,11.83,44900.0,9.6937,9.7183,9.6937,9.7019,44900.0
2008-08-08 12:55:00,11.83,11.89,11.82,11.86,58100.0,9.7019,9.7511,9.6937,9.7265,58100.0
2008-08-08 13:00:00,11.87,11.9,11.86,11.88,28900.0,9.7347,9.7593,9.7265,9.7429,28900.0
2008-08-08 13:05:00,11.88,11.9,11.88,11.9,18100.0,9.7429,9.7593,9.7429,9.7593,18100.0
2008-08-08 13:10:00,11.89,11.93,11.89,11.92,38100.0,9.7511,9.7839,9.7511,9.7757,38100.0
2008-08-08 13:15:00,11.93,12.0,11.93,12.0,100500.0,9.7839,9.8413,9.7839,9.8413,100500.0
2008-08-08 13:20:00,12.0,12.01,11.95,11.98,64700.0,9.8413,9.8495,9.8003,9.8249,64700.0
2008-08-08 13:25:00,11.98,12.04,11.97,12.02,67700.0,9.8249,9.8741,9.8167,9.8577,67700.0
2008-08-08 13:30:00,12.02,12.1,12.01,12.09,90000.0,9.8577,9.9233,9.8495,9.9151,90000.0
2008-08-08 13:35:00,12.09,12.09,12.03,12.06,174900.0,9.9151,9.9151,9.8659,9.8905,174900.0
2008-08-08 13:40:00,12.06,12.1,12.05,12.1,89200.0,9.8905,9.9233,9.8823,9.9233,89200.0
2008-08-08 13:45:00,12.1,12.13,12.09,12.13,150100.0,9.9233,9.9479,9.9151,9.9479,150100.0
2008-08-08 13:50:00,12.13,12.18,12.12,12.15,78300.0,9.9479,9.9889,9.9397,9.9643,78300.0
2008-08-08 13:55:00,12.15,12.19,12.14,12.15,65800.0,9.9643,9.9971,9.9561,9.9643,65800.0
2008-08-08 14:00:00,12.15,12.15,12.08,12.12,138800.0,9.9643,9.9643,9.9069,9.9397,138800.0
2008-08-08 14:05:00,12.12,12.15,12.1,12.1,60700.0,9.9397,9.9643,9.9233,9.9233,60700.0
2008-08-08 14:10:00,12.1,12.13,12.09,12.1,65100.0,9.9233,9.9479,9.9151,9.9233,65100.0
2008-08-08 14:15:00,12.1,12.15,12.1,12.15,71700.0,9.9233,9.9643,9.9233,9.9643,71700.0
2008-08-08 14:20:00,12.16,12.22,12.16,12.18,67400.0,9.9725,10.0217,9.9725,9.9889,67400.0
2008-08-08 14:25:00,12.17,12.19,12.13,12.15,59700.0,9.9807,9.9971,9.9479,9.9643,59700.0
2008-08-08 14:30:00,12.16,12.17,12.14,12.17,53300.0,9.9725,9.9807,9.9561,9.9807,53300.0
2008-08-08 14:35:00,12.17,12.18,12.15,12.17,54900.0,9.9807,9.9889,9.9643,9.9807,54900.0
2008-08-08 14:40:00,12.17,12.25,12.16,12.22,123100.0,9.9807,10.0463,9.9725,10.0217,123100.0
2008-08-08 14:45:00,12.22,12.25,12.22,12.23,57300.0,10.0217,10.0463,10.0217,10.0299,57300.0
2008-08-08 14:50:00,12.23,12.28,12.21,12.28,69500.0,10.0299,10.0709,10.0135,10.0709,69500.0
2008-08-08 14:55:00,12.28,12.36,12.27,12.35,139800.0,10.0709,10.1365,10.0627,10.1283,139800.0
2008-08-08 15:00:00,12.35,12.36,12.28,12.29,166700.0,10.1283,10.1365,10.0709,10.0791,166700.0
2008-08-08 15:05:00,12.28,12.29,12.22,12.25,104300.0,10.0709,10.0791,10.0217,10.0463,104300.0
2008-08-08 15:10:00,12.25,12.27,12.21,12.22,91900.0,10.0463,10.0627,10.0135,10.0217,91900.0
2008-08-08 15:15:00,12.22,12.24,12.03,12.05,321400.0,10.0217,10.0381,9.8659,9.8823,321400.0
2008-08-08 15:20:00,12.04,12.12,12.02,12.04,244800.0,9.8741,9.9397,9.8577,9.8741,244800.0
2008-08-08 15:25:00,12.03,12.12,12.03,12.06,190000.0,9.8659,9.9397,9.8659,9.8905,190000.0
2008-08-08 15:30:00,12.05,12.11,12.01,12.07,177200.0,9.8823,9.9315,9.8495,9.8987,177200.0
2008-08-08 15:35:00,12.07,12.11,12.05,12.1,128400.0,9.8987,9.9315,9.8823,9.9233,128400.0
2008-08-08 15:40:00,12.1,12.14,12.06,12.14,166000.0,9.9233,9.9561,9.8905,9.9561,166000.0
2008-08-08 15:45:00,12.14,12.17,12.07,12.08,155400.0,9.9561,9.9807,9.8987,9.9069,155400.0
2008-08-08 15:50:00,12.08,12.12,12.02,12.02,194400.0,9.9069,9.9397,9.8577,9.8577,194400.0
2008-08-08 15:55:00,12.02,12.05,11.99,12.05,230500.0,9.8577,9.8823,9.8331,9.8823,230500.0
2008-08-11 09:30:00,12.01,12.1,11.91,11.96,65700.0,9.8495,9.9233,9.7675,9.8085,65700.0
2008-08-11 09:35:00,11.97,12.1,11.97,12.07,75200.0,9.8167,9.9233,9.8167,9.8987,75200.0
2008-08-11 09:40:00,12.07,12.23,12.03,12.19,164100.0,9.8987,10.0299,9.8659,9.9971,164100.0
2008-08-11 09:45:00,12.19,12.31,12.18,12.26,187700.0,9.9971,10.0955,9.9889,10.0545,187700.0
2008-08-11 09:50:00,12.26,12.35,12.21,12.27,108900.0,10.0545,10.1283,10.0135,10.0627,108900.0
2008-08-11 09:55:00,12.27,12.43,12.16,12.4,115500.0,10.0627,10.1939,9.9725,10.1693,115500.0
2008-08-11 10:00:00,12.39,12.5,12.36,12.42,116100.0,10.1611,10.2513,10.1365,10.1857,116100.0
2008-08-11 10:05:00,12.42,12.47,12.33,12.39,98800.0,10.1857,10.2267,10.1119,10.1611,98800.0
2008-08-11 10:10:00,12.39,12.42,12.34,12.35,87400.0,10.1611,10.1857,10.1201,10.1283,87400.0
2008-08-11 10:15:00,12.36,12.51,12.33,12.51,88900.0,10.1365,10.2595,10.1119,10.2595,88900.0
2008-08-11 10:20:00,12.51,12.66,12.47,12.65,135500.0,10.2595,10.3826,10.2267,10.3744,135500.0
2008-08-11 10:25:00,12.65,12.65,12.52,12.54,113400.0,10.3744,10.3744,10.2677,10.2841,113400.0
2008-08-11 10:30:00,12.54,12.58,12.54,12.58,53300.0,10.2841,10.3169,10.2841,10.3169,53300.0
2008-08-11 10:35:00,12.57,12.58,12.44,12.44,44600.0,10.3087,10.3169,10.2021,10.2021,44600.0
2008-08-11 10:40:00,12.45,12.47,12.43,12.47,37600.0,10.2103,10.2267,10.1939,10.2267,37600.0
2008-08-11 10:45:00,12.46,12.6,12.43,12.57,85300.0,10.2185,10.3333,10.1939,10.3087,85300.0
2008-08-11 10:50:00,12.57,12.65,12.57,12.6,49900.0,10.3087,10.3744,10.3087,10.3333,49900.0
2008-08-11 10:55:00,12.61,12.67,12.61,12.65,45900.0,10.3415,10.3908,10.3415,10.3744,45900.0
2008-08-11 11:00:00,12.65,12.67,12.61,12.67,72800.0,10.3744,10.3908,10.3415,10.3908,72800.0
2008-08-11 11:05:00,12.68,12.79,12.67,12.76,105300.0,10.399,10.4892,10.3908,10.4646,105300.0
2008-08-11 11:10:00,12.75,12.77,12.61,12.61,88400.0,10.4564,10.4728,10.3415,10.3415,88400.0
2008-08-11 11:15:00,12.62,12.66,12.58,12.62,44200.0,10.3497,10.3826,10.3169,10.3497,44200.0
2008-08-11 11:20:00,12.62,12.62,12.53,12.59,80700.0,10.3497,10.3497,10.2759,10.3251,80700.0
2008-08-11 11:25:00,12.59,12.63,12.57,12.62,102900.0,10.3251,10.358,10.3087,10.3497,102900.0
2008-08-11 11:30:00,12.62,12.68,12.6,12.68,80900.0,10.3497,10.399,10.3333,10.399,80900.0
2008-08-11 11:35:00,12.67,12.75,12.66,12.74,78000.0,10.3908,10.4564,10.3826,10.4482,78000.0
2008-08-11 11:40:00,12.75,12.75,12.7,12.74,43900.0,10.4564,10.4564,10.4154,10.4482,43900.0
2008-08-11 11:45:00,12.75,12.79,12.69,12.76,60300.0,10.4564,10.4892,10.4072,10.4646,60300.0
2008-08-11 11:50:00,12.75,12.88,12.75,12.84,73700.0,10.4564,10.563,10.4564,10.5302,73700.0
2008-08-11 11:55:00,12.84,12.9,12.83,12.86,90300.0,10.5302,10.5794,10.522,10.5466,90300.0
2008-08-11 12:00:00,12.86,12.97,12.86,12.94,172400.0,10.5466,10.6368,10.5466,10.6122,172400.0
2008-08-11 12:05:00,12.94,12.97,12.93,12.96,38400.0,10.6122,10.6368,10.604,10.6286,38400.0
2008-08-11 12:10:00,12.95,12.97,12.91,12.93,46800.0,10.6204,10.6368,10.5876,10.604,46800.0
2008-08-11 12:15:00,12.95,12.99,12.94,12.98,51200.0,10.6204,10.6532,10.6122,10.645,51200.0
2008-08-11 12:20:00,12.98,13.02,12.94,12.97,74000.0,10.645,10.6778,10.6122,10.6368,74000.0
2008-08-11 12:25:00,12.98,12.98,12.89,12.93,99700.0,10.645,10.645,10.5712,10.604,99700.0
2008-08-11 12:30:00,12.92,12.93,12.86,12.88,50800.0,10.5958,10.604,10.5466,10.563,50800.0
2008-08-11 12:35:00,12.87,12.94,12.87,12.94,64600.0,10.5548,10.6122,10.5548,10.6122,64600.0
2008-08-11 12:40:00,12.93,12.99,12.92,12.97,85100.0,10.604,10.6532,10.5958,10.6368,85100.0
2008-08-11 12:45:00,12.96,12.96,12.86,12.87,80500.0,10.6286,10.6286,10.5466,10.5548,80500.0
2008-08-11 12:50:00,12.88,12.9,12.85,12.86,51800.0,10.563,10.5794,10.5384,10.5466,51800.0
2008-08-11 12:55:00,12.86,12.86,12.77,12.77,96300.0,10.5466,10.5466,10.4728,10.4728,96300.0
2008-08-11 13:00:00,12.78,12.78,12.69,12.71,129800.0,10.481,10.481,10.4072,10.4236,129800.0
2008-08-11 13:05:00,12.72,12.8,12.7,12.8,48600.0,10.4318,10.4974,10.4154,10.4974,48600.0
2008-08-11 13:10:00,12.8,12.81,12.77,12.8,43200.0,10.4974,10.5056,10.4728,10.4974,43200.0
2008-08-11 13:15:00,12.8,12.81,12.75,12.77,55500.0,10.4974,10.5056,10.4564,10.4728,55500.0
2008-08-11 13:20:00,12.76,12.8,12.76,12.76,77400.0,10.4646,10.4974,10.4646,10.4646,77400.0
2008-08-11 13:25:00,12.77,12.81,12.76,12.8,57700.0,10.4728,10.5056,10.4646,10.4974,57700.0
2008-08-11 13:30:00,12.8,12.83,12.79,12.81,40300.0,10.4974,10.522,10.4892,10.5056,40300.0
2008-08-11 13:35:00,12.82,12.85,12.79,12.8,93600.0,10.5138,10.5384,10.4892,10.4974,93600.0
2008-08-11 13:40:00,12.8,12.8,12.72,12.75,82400.0,10.4974,10.4974,10.4318,10.4564,82400.0
2008-08-11 13:45:00,12.75,12.83,12.75,12.82,64600.0,10.4564,10.522,10.4564,10.5138,64600.0
2008-08-11 13:50:00,12.82,12.87,12.8,12.83,68200.0,10.5138,10.5548,10.4974,10.522,68200.0
2008-08-11 13:55:00,12.83,12.83,12.67,12.68,94800.0,10.522,10.522,10.3908,10.399,94800.0
2008-08-11 14:00:00,12.69,12.69,12.56,12.64,158600.0,10.4072,10.4072,10.3005,10.3662,158600.0
2008-08-11 14:05:00,12.65,12.8,12.61,12.8,240200.0,10.3744,10.4974,10.3415,10.4974,240200.0
2008-08-11 14:10:00,12.8,12.8,12.68,12.71,127300.0,10.4974,10.4974,10.399,10.4236,127300.0
2008-08-11 14:15:00,12.72,12.78,12.7,12.72,130300.0,10.4318,10.481,10.4154,10.4318,130300.0
2008-08-11 14:20:00,12.72,12.8,12.7,12.77,144800.0,10.4318,10.4974,10.4154,10.4728,144800.0
2008-08-11 14:25:00,12.77,12.79,12.72,12.78,118100.0,10.4728,10.4892,10.4318,10.481,118100.0
2008-08-11 14:30:00,12.78,12.85,12.74,12.75,116600.0,10.481,10.5384,10.4482,10.4564,116600.0
2008-08-11 14:35:00,12.75,12.75,12.54,12.66,100800.0,10.4564,10.4564,10.2841,10.3826,100800.0
2008-08-11 14:40:00,12.66,12.68,12.3,12.35,184300.0,10.3826,10.399,10.0873,10.1283,184300.0
2008-08-11 14:45:00,12.35,12.36,12.28,12.33,183000.0,10.1283,10.1365,10.0709,10.1119,183000.0
2008-08-11 14:50:00,12.32,12.37,12.17,12.23,170600.0,10.1037,10.1447,9.9807,10.0299,170600.0
2008-08-11 14:55:00,12.23,12.39,12.22,12.36,104700.0,10.0299,10.1611,10.0217,10.1365,104700.0
2008-08-11 15:00:00,12.36,12.44,12.3,12.43,83900.0,10.1365,10.2021,10.0873,10.1939,83900.0
2008-08-11 15:05:00,12.43,12.51,12.42,12.47,132800.0,10.1939,10.2595,10.1857,10.2267,132800.0
2008-08-11 15:10:00,12.47,12.48,12.4,12.45,49900.0,10.2267,10.2349,10.1693,10.2103,49900.0
2008-08-11 15:15:00,12.45,12.47,12.4,12.4,97100.0,10.2103,10.2267,10.1693,10.1693,97100.0
2008-08-11 15:20:00,12.4,12.45,12.37,12.4,217800.0,10.1693,10.2103,10.1447,10.1693,217800.0
2008-08-11 15:25:00,12.4,12.43,12.32,12.35,96700.0,10.1693,10.1939,10.1037,10.1283,96700.0
2008-08-11 15:30:00,12.35,12.35,12.18,12.18,195300.0,10.1283,10.1283,9.9889,9.9889,195300.0
2008-08-11 15:35:00,12.18,12.24,12.15,12.21,166300.0,9.9889,10.0381,9.9643,10.0135,166300.0
2008-08-11 15:40:00,12.22,12.25,12.2,12.24,116200.0,10.0217,10.0463,10.0053,10.0381,116200.0
2008-08-11 15:45:00,12.23,12.23,12.13,12.14,193000.0,10.0299,10.0299,9.9479,9.9561,193000.0
2008-08-11 15:50:00,12.14,12.18,12.14,12.16,220200.0,9.9561,9.9889,9.9561,9.9725,220200.0
2008-08-11 15:55:00,12.16,12.21,12.15,12.2,134400.0,9.9725,10.0135,9.9643,10.0053,134400.0
2008-08-12 09:30:00,12.15,12.32,12.0,12.0,93600.0,9.9643,10.1037,9.8413,9.8413,93600.0
2008-08-12 09:35:00,12.01,12.13,12.01,12.06,67100.0,9.8495,9.9479,9.8495,9.8905,67100.0
2008-08-12 09:40:00,12.06,12.16,11.99,12.01,95600.0,9.8905,9.9725,9.8331,9.8495,95600.0
2008-08-12 09:45:00,12.01,12.21,11.97,12.01,86900.0,9.8495,10.0135,9.8167,9.8495,86900.0
2008-08-12 09:50:00,12.0,12.13,11.94,12.12,93600.0,9.8413,9.9479,9.7921,9.9397,93600.0
2008-08-12 09:55:00,12.11,12.19,12.06,12.19,79300.0,9.9315,9.9971,9.8905,9.9971,79300.0
2008-08-12 10:00:00,12.2,12.25,12.16,12.19,190900.0,10.0053,10.0463,9.9725,9.9971,190900.0
2008-08-12 10:05:00,12.2,12.3,12.19,12.21,103100.0,10.0053,10.0873,9.9971,10.0135,103100.0
2008-08-12 10:10:00,12.22,12.31,12.16,12.31,90900.0,10.0217,10.0955,9.9725,10.0955,90900.0
2008-08-12 10:15:00,12.31,12.42,12.19,12.2,111700.0,10.0955,10.1857,9.9971,10.0053,111700.0
2008-08-12 10:20:00,12.19,12.31,12.17,12.21,92100.0,9.9971,10.0955,9.9807,10.0135,92100.0
2008-08-12 10:25:00,12.2,12.24,12.06,12.07,52200.0,10.0053,10.0381,9.8905,9.8987,52200.0
2008-08-12 10:30:00,12.07,12.08,12.0,12.03,70400.0,9.8987,9.9069,9.8413,9.8659,70400.0
2008-08-12 10:35:00,12.02,12.08,12.01,12.04,32400.0,9.8577,9.9069,9.8495,9.8741,32400.0
2008-08-12 10:40:00,12.04,12.12,12.04,12.11,61300.0,9.8741,9.9397,9.8741,9.9315,61300.0
2008-08-12 10:45:00,12.11,12.13,12.02,12.06,55600.0,9.9315,9.9479,9.8577,9.8905,55600.0
2008-08-12 10:50:00,12.06,12.08,11.97,11.98,56600.0,9.8905,9.9069,9.8167,9.8249,56600.0
2008-08-12 10:55:00,11.99,12.03,11.96,11.96,61800.0,9.8331,9.8659,9.8085,9.8085,61800.0
2008-08-12 11:00:00,11.96,12.0,11.96,11.97,37000.0,9.8085,9.8413,9.8085,9.8167,37000.0
2008-08-12 11:05:00,11.97,12.1,11.96,12.1,83300.0,9.8167,9.9233,9.8085,9.9233,83300.0
2008-08-12 11:10:00,12.1,12.12,12.06,12.1,71700.0,9.9233,9.9397,9.8905,9.9233,71700.0
2008-08-12 11:15:00,12.1,12.14,12.09,12.11,45700.0,9.9233,9.9561,9.9151,9.9315,45700.0
2008-08-12 11:20:00,12.11,12.16,12.06,12.06,56700.0,9.9315,9.9725,9.8905,9.8905,56700.0
2008-08-12 11:25:00,12.06,12.16,12.06,12.16,93700.0,9.8905,9.9725,9.8905,9.9725,93700.0
2008-08-12 11:30:00,12.16,12.19,12.06,12.08,74500.0,9.9725,9.9971,9.8905,9.9069,74500.0
2008-08-12 11:35:00,12.07,12.07,11.98,11.99,70200.0,9.8987,9.8987,9.8249,9.8331,70200.0
2008-08-12 11:40:00,11.99,12.03,11.98,12.03,61600.0,9.8331,9.8659,9.8249,9.8659,61600.0
2008-08-12 11:45:00,12.03,12.05,11.94,11.94,54500.0,9.8659,9.8823,9.7921,9.7921,54500.0
2008-08-12 11:50:00,11.93,11.96,11.9,11.94,172800.0,9.7839,9.8085,9.7593,9.7921,172800.0
2008-08-12 11:55:00,11.95,11.97,11.92,11.94,34000.0,9.8003,9.8167,9.7757,9.7921,34000.0
2008-08-12 12:00:00,11.94,11.94,11.89,11.92,41000.0,9.7921,9.7921,9.7511,9.7757,41000.0
2008-08-12 12:05:00,11.92,11.98,11.92,11.93,22600.0,9.7757,9.8249,9.7757,9.7839,22600.0
2008-08-12 12:10:00,11.93,11.95,11.91,11.93,48100.0,9.7839,9.8003,9.7675,9.7839,48100.0
2008-08-12 12:15:00,11.94,11.95,11.93,11.95,20600.0,9.7921,9.8003,9.7839,9.8003,20600.0
2008-08-12 12:20:00,11.95,11.98,11.94,11.97,20500.0,9.8003,9.8249,9.7921,9.8167,20500.0
2008-08-12 12:25:00,11.97,11.99,11.96,11.97,35900.0,9.8167,9.8331,9.8085,9.8167,35900.0
2008-08-12 12:30:00,11.97,11.99,11.93,11.94,74700.0,9.8167,9.8331,9.7839,9.7921,74700.0
2008-08-12 12:35:00,11.94,11.95,11.92,11.92,24000.0,9.7921,9.8003,9.7757,9.7757,24000.0
2008-08-12 12:40:00,11.93,11.96,11.9,11.94,51500.0,9.7839,9.8085,9.7593,9.7921,51500.0
2008-08-12 12:45:00,11.94,11.96,11.93,11.94,22600.0,9.7921,9.8085,9.7839,9.7921,22600.0
2008-08-12 12:50:00,11.94,11.96,11.91,11.96,40400.0,9.7921,9.8085,9.7675,9.8085,40400.0
2008-08-12 12:55:00,11.95,11.99,11.92,11.98,51400.0,9.8003,9.8331,9.7757,9.8249,51400.0
2008-08-12 13:00:00,11.99,12.03,11.97,12.0,57000.0,9.8331,9.8659,9.8167,9.8413,57000.0
2008-08-12 13:05:00,12.0,12.01,11.98,12.01,35000.0,9.8413,9.8495,9.8249,9.8495,35000.0
2008-08-12 13:10:00,12.0,12.0,11.95,11.95,28100.0,9.8413,9.8413,9.8003,9.8003,28100.0
2008-08-12 13:15:00,11.95,11.98,11.92,11.95,29200.0,9.8003,9.8249,9.7757,9.8003,29200.0
2008-08-12 13:20:00,11.96,11.97,11.92,11.95,43100.0,9.8085,9.8167,9.7757,9.8003,43100.0
2008-08-12 13:25:00,11.96,11.96,11.91,11.91,71000.0,9.8085,9.8085,9.7675,9.7675,71000.0
2008-08-12 13:30:00,11.91,11.91,11.88,11.91,50400.0,9.7675,9.7675,9.7429,9.7675,50400.0
2008-08-12 13:35:00,11.91,11.91,11.81,11.82,66800.0,9.7675,9.7675,9.6855,9.6937,66800.0
2008-08-12 13:40:00,11.82,11.87,11.81,11.85,85200.0,9.6937,9.7347,9.6855,9.7183,85200.0
2008-08-12 13:45:00,11.87,11.87,11.84,11.84,26800.0,9.7347,9.7347,9.7101,9.7101,26800.0
2008-08-12 13:50:00,11.84,11.84,11.73,11.73,65200.0,9.7101,9.7101,9.6199,9.6199,65200.0
2008-08-12 13:55:00,11.74,11.75,11.69,11.74,69800.0,9.6281,9.6363,9.587,9.6281,69800.0
2008-08-12 14:00:00,11.73,11.76,11.72,11.73,154900.0,9.6199,9.6445,9.6117,9.6199,154900.0
2008-08-12 14:05:00,11.74,11.75,11.64,11.66,80400.0,9.6281,9.6363,9.546,9.5624,80400.0
2008-08-12 14:10:00,11.65,11.7,11.65,11.68,44100.0,9.5542,9.5953,9.5542,9.5788,44100.0
2008-08-12 14:15:00,11.67,11.68,11.65,11.65,40500.0,9.5706,9.5788,9.5542,9.5542,40500.0
2008-08-12 14:20:00,11.66,11.66,11.58,11.61,174800.0,9.5624,9.5624,9.4968,9.5214,174800.0
2008-08-12 14:25:00,11.61,11.67,11.59,11.59,222800.0,9.5214,9.5706,9.505,9.505,222800.0
2008-08-12 14:30:00,11.59,11.61,11.54,11.55,196200.0,9.505,9.5214,9.464,9.4722,196200.0
2008-08-12 14:35:00,11.55,11.61,11.54,11.59,58200.0,9.4722,9.5214,9.464,9.505,58200.0
2008-08-12 14:40:00,11.59,11.59,11.55,11.56,49500.0,9.505,9.505,9.4722,9.4804,49500.0
2008-08-12 14:45:00,11.56,11.57,11.53,11.54,39300.0,9.4804,9.4886,9.4558,9.464,39300.0
2008-08-12 14:50:00,11.54,11.58,11.53,11.57,26100.0,9.464,9.4968,9.4558,9.4886,26100.0
2008-08-12 14:55:00,11.58,11.6,11.5,11.51,92700.0,9.4968,9.5132,9.4312,9.4394,92700.0
2008-08-12 15:00:00,11.52,11.54,11.42,11.47,147100.0,9.4476,9.464,9.3656,9.4066,147100.0
2008-08-12 15:05:00,11.47,11.49,11.42,11.42,136200.0,9.4066,9.423,9.3656,9.3656,136200.0
2008-08-12 15:10:00,11.41,11.46,11.32,11.35,141800.0,9.3574,9.3984,9.2836,9.3082,141800.0
2008-08-12 15:15:00,11.35,11.46,11.25,11.3,332100.0,9.3082,9.3984,9.2262,9.2672,332100.0
2008-08-12 15:20:00,11.31,11.35,11.28,11.29,141400.0,9.2754,9.3082,9.2508,9.259,141400.0
2008-08-12 15:25:00,11.29,11.37,11.24,11.32,181500.0,9.259,9.3246,9.218,9.2836,181500.0
2008-08-12 15:30:00,11.32,11.37,11.28,11.35,184700.0,9.2836,9.3246,9.2508,9.3082,184700.0
2008-08-12 15:35:00,11.35,11.39,11.34,11.36,133800.0,9.3082,9.341,9.3,9.3164,133800.0
2008-08-12 15:40:00,11.37,11.51,11.36,11.47,297600.0,9.3246,9.4394,9.3164,9.4066,297600.0
2008-08-12 15:45:00,11.48,11.51,11.45,11.45,316800.0,9.4148,9.4394,9.3902,9.3902,316800.0
2008-08-12 15:50:00,11.45,11.51,11.44,11.5,310300.0,9.3902,9.4394,9.382,9.4312,310300.0
2008-08-12 15:55:00,11.51,11.51,11.41,11.42,387500.0,9.4394,9.4394,9.3574,9.3656,387500.0
2008-08-13 09:30:00,11.4,11.61,11.4,11.42,109700.0,9.3492,9.5214,9.3492,9.3656,109700.0
2008-08-13 09:35:00,11.43,11.46,11.15,11.17,111000.0,9.3738,9.3984,9.1442,9.1606,111000.0
2008-08-13 09:40:00,11.18,11.19,10.95,11.13,155300.0,9.1688,9.177,8.9802,9.1278,155300.0
2008-08-13 09:45:00,11.13,11.16,11.0,11.14,110700.0,9.1278,9.1524,9.0212,9.136,110700.0
2008-08-13 09:50:00,11.14,11.27,11.13,11.18,94800.0,9.136,9.2426,9.1278,9.1688,94800.0
2008-08-13 09:55:00,11.19,11.27,11.15,11.26,73300.0,9.177,9.2426,9.1442,9.2344,73300.0
2008-08-13 10:00:00,11.27,11.41,11.24,11.4,135200.0,9.2426,9.3574,9.218,9.3492,135200.0
2008-08-13 10:05:00,11.41,11.42,11.34,11.38,158800.0,9.3574,9.3656,9.3,9.3328,158800.0
2008-08-13 10:10:00,11.38,11.38,11.22,11.23,91300.0,9.3328,9.3328,9.2016,9.2098,91300.0
2008-08-13 10:15:00,11.23,11.26,11.19,11.25,73600.0,9.2098,9.2344,9.177,9.2262,73600.0
2008-08-13 10:20:00,11.25,11.33,11.24,11.31,83500.0,9.2262,9.2918,9.218,9.2754,83500.0
2008-08-13 10:25:00,11.31,11.31,11.19,11.22,59900.0,9.2754,9.2754,9.177,9.2016,59900.0
2008-08-13 10:30:00,11.21,11.24,11.14,11.16,101700.0,9.1934,9.218,9.136,9.1524,101700.0
2008-08-13 10:35:00,11.15,11.15,11.07,11.11,112500.0,9.1442,9.1442,9.0786,9.1114,112500.0
2008-08-13 10:40:00,11.1,11.11,10.99,11.0,71200.0,9.1032,9.1114,9.013,9.0212,71200.0
2008-08-13 10:45:00,11.0,11.05,10.99,11.05,68100.0,9.0212,9.0622,9.013,9.0622,68100.0
2008-08-13 10:50:00,11.05,11.05,10.99,11.01,60200.0,9.0622,9.0622,9.013,9.0294,60200.0
2008-08-13 10:55:00,11.01,11.03,10.99,10.99,82600.0,9.0294,9.0458,9.013,9.013,82600.0
2008-08-13 11:00:00,11.0,11.01,10.94,10.95,104100.0,9.0212,9.0294,8.972,8.9802,104100.0
2008-08-13 11:05:00,10.94,10.98,10.86,10.87,136100.0,8.972,9.0048,8.9064,8.9146,136100.0
2008-08-13 11:10:00,10.86,10.88,10.81,10.83,165600.0,8.9064,8.9228,8.8654,8.8818,165600.0
2008-08-13 11:15:00,10.83,10.91,10.82,10.91,145200.0,8.8818,8.9474,8.8736,8.9474,145200.0
2008-08-13 11:20:00,10.91,10.91,10.83,10.83,79000.0,8.9474,8.9474,8.8818,8.8818,79000.0
2008-08-13 11:25:00,10.84,10.86,10.83,10.85,88400.0,8.89,8.9064,8.8818,8.8982,88400.0
2008-08-13 11:30:00,10.85,10.85,10.8,10.83,200700.0,8.8982,8.8982,8.8572,8.8818,200700.0
2008-08-13 11:35:00,10.83,10.84,10.8,10.83,94000.0,8.8818,8.89,8.8572,8.8818,94000.0
2008-08-13 11:40:00,10.82,10.84,10.73,10.81,178400.0,8.8736,8.89,8.7997,8.8654,178400.0
2008-08-13 11:45:00,10.8,10.81,10.74,10.76,102600.0,8.8572,8.8654,8.8079,8.8244,102600.0
2008-08-13 11:50:00,10.76,10.77,10.74,10.77,73300.0,8.8244,8.8326,8.8079,8.8326,73300.0
2008-08-13 11:55:00,10.76,10.76,10.7,10.72,89700.0,8.8244,8.8244,8.7751,8.7915,89700.0
2008-08-13 12:00:00,10.72,10.8,10.7,10.8,70100.0,8.7915,8.8572,8.7751,8.8572,70100.0
2008-08-13 12:05:00,10.8,10.8,10.72,10.73,64600.0,8.8572,8.8572,8.7915,8.7997,64600.0
2008-08-13 12:10:00,10.73,10.78,10.72,10.77,70500.0,8.7997,8.8408,8.7915,8.8326,70500.0
2008-08-13 12:15:00,10.77,10.77,10.73,10.77,32000.0,8.8326,8.8326,8.7997,8.8326,32000.0
2008-08-13 12:20:00,10.76,10.77,10.73,10.76,40000.0,8.8244,8.8326,8.7997,8.8244,40000.0
2008-08-13 12:25:00,10.75,10.78,10.74,10.77,29000.0,8.8161,8.8408,8.8079,8.8326,29000.0
2008-08-13 12:30:00,10.76,10.82,10.75,10.82,88900.0,8.8244,8.8736,8.8161,8.8736,88900.0
2008-08-13 12:35:00,10.82,10.85,10.8,10.85,33800.0,8.8736,8.8982,8.8572,8.8982,33800.0
2008-08-13 12:40:00,10.85,10.85,10.82,10.82,38500.0,8.8982,8.8982,8.8736,8.8736,38500.0
2008-08-13 12:45:00,10.82,10.82,10.79,10.79,79500.0,8.8736,8.8736,8.849,8.849,79500.0
2008-08-13 12:50:00,10.78,10.8,10.77,10.78,65600.0,8.8408,8.8572,8.8326,8.8408,65600.0
2008-08-13 12:55:00,10.78,10.81,10.77,10.81,73000.0,8.8408,8.8654,8.8326,8.8654,73000.0
2008-08-13 13:00:00,10.81,10.81,10.78,10.79,54500.0,8.8654,8.8654,8.8408,8.849,54500.0
2008-08-13 13:05:00,10.79,10.81,10.78,10.79,85300.0,8.849,8.8654,8.8408,8.849,85300.0
2008-08-13 13:10:00,10.78,10.78,10.76,10.78,56300.0,8.8408,8.8408,8.8244,8.8408,56300.0
2008-08-13 13:15:00,10.77,10.85,10.76,10.85,59100.0,8.8326,8.8982,8.8244,8.8982,59100.0
2008-08-13 13:20:00,10.84,10.93,10.83,10.93,72500.0,8.89,8.9638,8.8818,8.9638,72500.0
2008-08-13 13:25:00,10.93,11.0,10.93,10.99,69600.0,8.9638,9.0212,8.9638,9.013,69600.0
2008-08-13 13:30:00,10.98,11.06,10.96,10.97,110500.0,9.0048,9.0704,8.9884,8.9966,110500.0
2008-08-13 13:35:00,10.98,11.04,10.97,11.03,45400.0,9.0048,9.054,8.9966,9.0458,45400.0
2008-08-13 13:40:00,11.03,11.07,10.98,11.01,124500.0,9.0458,9.0786,9.0048,9.0294,124500.0
2008-08-13 13:45:00,11.0,11.0,10.96,10.99,62400.0,9.0212,9.0212,8.9884,9.013,62400.0
2008-08-13 13:50:00,10.99,11.06,10.98,11.04,59800.0,9.013,9.0704,9.0048,9.054,59800.0
2008-08-13 13:55:00,11.03,11.1,11.01,11.06,105300.0,9.0458,9.1032,9.0294,9.0704,105300.0
2008-08-13 14:00:00,11.06,11.14,11.02,11.09,97100.0,9.0704,9.136,9.0376,9.095,97100.0
2008-08-13 14:05:00,11.1,11.15,11.03,11.06,162300.0,9.1032,9.1442,9.0458,9.0704,162300.0
2008-08-13 14:10:00,11.06,11.1,11.03,11.05,110700.0,9.0704,9.1032,9.0458,9.0622,110700.0
2008-08-13 14:15:00,11.07,11.08,10.94,11.0,119400.0,9.0786,9.0868,8.972,9.0212,119400.0
2008-08-13 14:20:00,11.0,11.02,10.91,10.97,135800.0,9.0212,9.0376,8.9474,8.9966,135800.0
2008-08-13 14:25:00,10.96,11.04,10.95,10.96,133100.0,8.9884,9.054,8.9802,8.9884,133100.0
2008-08-13 14:30:00,10.96,10.96,10.91,10.93,61900.0,8.9884,8.9884,8.9474,8.9638,61900.0
2008-08-13 14:35:00,10.93,10.93,10.91,10.92,40400.0,8.9638,8.9638,8.9474,8.9556,40400.0
2008-08-13 14:40:00,10.92,11.06,10.91,11.06,89900.0,8.9556,9.0704,8.9474,9.0704,89900.0
2008-08-13 14:45:00,11.05,11.08,10.95,10.96,92900.0,9.0622,9.0868,8.9802,8.9884,92900.0
2008-08-13 14:50:00,10.96,10.96,10.91,10.94,170800.0,8.9884,8.9884,8.9474,8.972,170800.0
2008-08-13 14:55:00,10.93,11.06,10.91,11.03,164300.0,8.9638,9.0704,8.9474,9.0458,164300.0
2008-08-13 15:00:00,11.03,11.08,10.96,10.96,88800.0,9.0458,9.0868,8.9884,8.9884,88800.0
2008-08-13 15:05:00,10.97,10.97,10.92,10.92,101100.0,8.9966,8.9966,8.9556,8.9556,101100.0
2008-08-13 15:10:00,10.92,11.0,10.92,10.99,141700.0,8.9556,9.0212,8.9556,9.013,141700.0
2008-08-13 15:15:00,10.99,11.0,10.94,10.95,134700.0,9.013,9.0212,8.972,8.9802,134700.0
2008-08-13 15:20:00,10.95,10.95,10.86,10.91,137600.0,8.9802,8.9802,8.9064,8.9474,137600.0
2008-08-13 15:25:00,10.91,10.97,10.91,10.97,51600.0,8.9474,8.9966,8.9474,8.9966,51600.0
2008-08-13 15:30:00,10.97,10.98,10.88,10.94,109400.0,8.9966,9.0048,8.9228,8.972,109400.0
2008-08-13 15:35:00,10.94,10.96,10.91,10.95,70500.0,8.972,8.9884,8.9474,8.9802,70500.0
2008-08-13 15:40:00,10.95,11.0,10.87,10.88,166100.0,8.9802,9.0212,8.9146,8.9228,166100.0
2008-08-13 15:45:00,10.88,10.94,10.87,10.93,124700.0,8.9228,8.972,8.9146,8.9638,124700.0
2008-08-13 15:50:00,10.93,11.05,10.93,11.05,247900.0,8.9638,9.0622,8.9638,9.0622,247900.0
2008-08-13 15:55:00,11.05,11.09,11.01,11.05,358000.0,9.0622,9.095,9.0294,9.0622,358000.0
2008-08-14 09:30:00,11.02,11.14,10.76,11.07,104100.0,9.096,9.1951,8.8814,9.1373,104100.0
2008-08-14 09:35:00,11.06,11.29,11.05,11.17,76100.0,9.129,9.3189,9.1208,9.2198,76100.0
2008-08-14 09:40:00,11.17,11.25,11.12,11.17,79900.0,9.2198,9.2859,9.1786,9.2198,79900.0
2008-08-14 09:45:00,11.17,11.31,11.17,11.26,190800.0,9.2198,9.3354,9.2198,9.2941,190800.0
2008-08-14 09:50:00,11.27,11.36,11.25,11.34,174700.0,9.3024,9.3766,9.2859,9.3601,174700.0
2008-08-14 09:55:00,11.34,11.38,11.28,11.37,147300.0,9.3601,9.3932,9.3106,9.3849,147300.0
2008-08-14 10:00:00,11.37,11.55,11.35,11.48,149200.0,9.3849,9.5335,9.3684,9.4757,149200.0
2008-08-14 10:05:00,11.48,11.56,11.39,11.47,157400.0,9.4757,9.5417,9.4014,9.4674,157400.0
2008-08-14 10:10:00,11.47,11.48,11.37,11.42,107000.0,9.4674,9.4757,9.3849,9.4262,107000.0
2008-08-14 10:15:00,11.41,11.42,11.32,11.37,150700.0,9.4179,9.4262,9.3436,9.3849,150700.0
2008-08-14 10:20:00,11.36,11.44,11.31,11.38,130900.0,9.3766,9.4427,9.3354,9.3932,130900.0
2008-08-14 10:25:00,11.38,11.47,11.34,11.46,155600.0,9.3932,9.4674,9.3601,9.4592,155600.0
2008-08-14 10:30:00,11.46,11.48,11.43,11.47,80100.0,9.4592,9.4757,9.4344,9.4674,80100.0
2008-08-14 10:35:00,11.46,11.49,11.43,11.49,108000.0,9.4592,9.484,9.4344,9.484,108000.0
2008-08-14 10:40:00,11.48,11.55,11.47,11.52,139100.0,9.4757,9.5335,9.4674,9.5087,139100.0
2008-08-14 10:45:00,11.52,11.54,11.48,11.5,48500.0,9.5087,9.5252,9.4757,9.4922,48500.0
2008-08-14 10:50:00,11.51,11.53,11.49,11.51,71200.0,9.5005,9.517,9.484,9.5005,71200.0
2008-08-14 10:55:00,11.5,11.52,11.44,11.52,91200.0,9.4922,9.5087,9.4427,9.5087,91200.0
2008-08-14 11:00:00,11.52,11.53,11.49,11.53,108600.0,9.5087,9.517,9.484,9.517,108600.0
2008-08-14 11:05:00,11.54,11.55,11.51,11.54,50900.0,9.5252,9.5335,9.5005,9.5252,50900.0
2008-08-14 11:10:00,11.54,11.59,11.53,11.55,62700.0,9.5252,9.5665,9.517,9.5335,62700.0
2008-08-14 11:15:00,11.54,11.6,11.53,11.57,59800.0,9.5252,9.5747,9.517,9.55,59800.0
2008-08-14 11:20:00,11.57,11.6,11.57,11.6,56600.0,9.55,9.5747,9.55,9.5747,56600.0
2008-08-14 11:25:00,11.6,11.63,11.57,11.59,85600.0,9.5747,9.5995,9.55,9.5665,85600.0
2008-08-14 11:30:00,11.58,11.62,11.56,11.6,54800.0,9.5582,9.5913,9.5417,9.5747,54800.0
2008-08-14 11:35:00,11.6,11.63,11.6,11.62,58400.0,9.5747,9.5995,9.5747,9.5913,58400.0
2008-08-14 11:40:00,11.62,11.62,11.57,11.57,62600.0,9.5913,9.5913,9.55,9.55,62600.0
2008-08-14 11:45:00,11.57,11.59,11.56,11.57,31000.0,9.55,9.5665,9.5417,9.55,31000.0
2008-08-14 11:50:00,11.57,11.62,11.56,11.62,46700.0,9.55,9.5913,9.5417,9.5913,46700.0
2008-08-14 11:55:00,11.62,11.66,11.62,11.63,45500.0,9.5913,9.6243,9.5913,9.5995,45500.0
2008-08-14 12:00:00,11.63,11.65,11.61,11.64,25700.0,9.5995,9.616,9.583,9.6078,25700.0
2008-08-14 12:05:00,11.63,11.69,11.63,11.65,43100.0,9.5995,9.649,9.5995,9.616,43100.0
2008-08-14 12:10:00,11.65,11.7,11.63,11.66,71600.0,9.616,9.6573,9.5995,9.6243,71600.0
2008-08-14 12:15:00,11.64,11.69,11.63,11.69,60800.0,9.6078,9.649,9.5995,9.649,60800.0
2008-08-14 12:20:00,11.68,11.69,11.61,11.62,42300.0,9.6408,9.649,9.583,9.5913,42300.0
2008-08-14 12:25:00,11.62,11.62,11.56,11.58,43400.0,9.5913,9.5913,9.5417,9.5582,43400.0
2008-08-14 12:30:00,11.58,11.67,11.57,11.65,57400.0,9.5582,9.6325,9.55,9.616,57400.0
2008-08-14 12:35:00,11.66,11.69,11.61,11.65,66000.0,9.6243,9.649,9.583,9.616,66000.0
2008-08-14 12:40:00,11.64,11.73,11.64,11.72,51600.0,9.6078,9.6821,9.6078,9.6738,51600.0
2008-08-14 12:45:00,11.71,11.8,11.71,11.72,157500.0,9.6655,9.7398,9.6655,9.6738,157500.0
2008-08-14 12:50:00,11.72,11.73,11.68,11.7,62100.0,9.6738,9.6821,9.6408,9.6573,62100.0
2008-08-14 12:55:00,11.71,11.73,11.69,11.69,33300.0,9.6655,9.6821,9.649,9.649,33300.0
2008-08-14 13:00:00,11.69,11.7,11.65,11.66,36500.0,9.649,9.6573,9.616,9.6243,36500.0
2008-08-14 13:05:00,11.66,11.66,11.61,11.62,23400.0,9.6243,9.6243,9.583,9.5913,23400.0
2008-08-14 13:10:00,11.62,11.66,11.6,11.63,54200.0,9.5913,9.6243,9.5747,9.5995,54200.0
2008-08-14 13:15:00,11.63,11.64,11.58,11.58,29300.0,9.5995,9.6078,9.5582,9.5582,29300.0
2008-08-14 13:20:00,11.58,11.63,11.57,11.63,37500.0,9.5582,9.5995,9.55,9.5995,37500.0
2008-08-14 13:25:00,11.62,11.63,11.58,11.59,23700.0,9.5913,9.5995,9.5582,9.5665,23700.0
2008-08-14 13:30:00,11.58,11.63,11.53,11.61,98100.0,9.5582,9.5995,9.517,9.583,98100.0
2008-08-14 13:35:00,11.62,11.64,11.6,11.64,30000.0,9.5913,9.6078,9.5747,9.6078,30000.0
2008-08-14 13:40:00,11.63,11.66,11.63,11.65,43200.0,9.5995,9.6243,9.5995,9.616,43200.0
2008-08-14 13:45:00,11.64,11.65,11.58,11.64,84700.0,9.6078,9.616,9.5582,9.6078,84700.0
2008-08-14 13:50:00,11.64,11.64,11.62,11.63,22300.0,9.6078,9.6078,9.5913,9.5995,22300.0
2008-08-14 13:55:00,11.64,11.66,11.6,11.66,35500.0,9.6078,9.6243,9.5747,9.6243,35500.0
2008-08-14 14:00:00,11.66,11.69,11.63,11.66,69100.0,9.6243,9.649,9.5995,9.6243,69100.0
2008-08-14 14:05:00,11.66,11.66,11.61,11.65,40200.0,9.6243,9.6243,9.583,9.616,40200.0
2008-08-14 14:10:00,11.65,11.67,11.62,11.65,30000.0,9.616,9.6325,9.5913,9.616,30000.0
2008-08-14 14:15:00,11.65,11.66,11.63,11.64,41100.0,9.616,9.6243,9.5995,9.6078,41100.0
2008-08-14 14:20:00,11.64,11.66,11.58,11.58,97200.0,9.6078,9.6243,9.5582,9.5582,97200.0
2008-08-14 14:25:00,11.57,11.63,11.57,11.6,65500.0,9.55,9.5995,9.55,9.5747,65500.0
2008-08-14 14:30:00,11.6,11.61,11.57,11.59,24200.0,9.5747,9.583,9.55,9.5665,24200.0
2008-08-14 14:35:00,11.59,11.62,11.59,11.61,22100.0,9.5665,9.5913,9.5665,9.583,22100.0
2008-08-14 14:40:00,11.61,11.64,11.57,11.57,24600.0,9.583,9.6078,9.55,9.55,24600.0
2008-08-14 14:45:00,11.58,11.59,11.51,11.53,72800.0,9.5582,9.5665,9.5005,9.517,72800.0
2008-08-14 14:50:00,11.53,11.58,11.52,11.58,38200.0,9.517,9.5582,9.5087,9.5582,38200.0
2008-08-14 14:55:00,11.58,11.59,11.54,11.55,31300.0,9.5582,9.5665,9.5252,9.5335,31300.0
2008-08-14 15:00:00,11.54,11.57,11.52,11.55,69800.0,9.5252,9.55,9.5087,9.5335,69800.0
2008-08-14 15:05:00,11.55,11.58,11.53,11.56,74100.0,9.5335,9.5582,9.517,9.5417,74100.0
2008-08-14 15:10:00,11.55,11.58,11.53,11.56,49900.0,9.5335,9.5582,9.517,9.5417,49900.0
2008-08-14 15:15:00,11.57,11.66,11.57,11.64,79200.0,9.55,9.6243,9.55,9.6078,79200.0
2008-08-14 15:20:00,11.64,11.67,11.58,11.59,79000.0,9.6078,9.6325,9.5582,9.5665,79000.0
2008-08-14 15:25:00,11.59,11.6,11.56,11.57,73400.0,9.5665,9.5747,9.5417,9.55,73400.0
2008-08-14 15:30:00,11.57,11.62,11.55,11.59,136900.0,9.55,9.5913,9.5335,9.5665,136900.0
2008-08-14 15:35:00,11.59,11.67,11.58,11.67,113500.0,9.5665,9.6325,9.5582,9.6325,113500.0
2008-08-14 15:40:00,11.66,11.66,11.6,11.61,106300.0,9.6243,9.6243,9.5747,9.583,106300.0
2008-08-14 15:45:00,11.61,11.64,11.58,11.62,179900.0,9.583,9.6078,9.5582,9.5913,179900.0
2008-08-14 15:50:00,11.63,11.63,11.57,11.61,175400.0,9.5995,9.5995,9.55,9.583,175400.0
2008-08-14 15:55:00,11.61,11.62,11.57,11.59,181000.0,9.583,9.5913,9.55,9.5665,181000.0
2008-08-15 09:30:00,11.68,12.44,11.68,12.29,762000.0,9.6408,10.2681,9.6408,10.1443,762000.0
2008-08-15 09:35:00,12.29,12.42,12.24,12.32,158300.0,10.1443,10.2516,10.103,10.169,158300.0
2008-08-15 09:40:00,12.3,12.36,12.21,12.26,145500.0,10.1525,10.2021,10.0782,10.1195,145500.0
2008-08-15 09:45:00,12.25,12.27,12.13,12.18,158300.0,10.1113,10.1278,10.0122,10.0535,158300.0
2008-08-15 09:50:00,12.18,12.18,11.85,11.98,290100.0,10.0535,10.0535,9.7811,9.8884,290100.0
2008-08-15 09:55:00,11.97,12.09,11.95,12.0,211100.0,9.8801,9.9792,9.8636,9.9049,211100.0
2008-08-15 10:00:00,12.0,12.01,11.88,11.93,134600.0,9.9049,9.9132,9.8059,9.8471,134600.0
2008-08-15 10:05:00,11.93,11.93,11.79,11.88,112700.0,9.8471,9.8471,9.7316,9.8059,112700.0
2008-08-15 10:10:00,11.89,11.93,11.83,11.83,87400.0,9.8141,9.8471,9.7646,9.7646,87400.0
2008-08-15 10:15:00,11.83,11.92,11.83,11.92,52600.0,9.7646,9.8389,9.7646,9.8389,52600.0
2008-08-15 10:20:00,11.92,12.03,11.92,12.03,100700.0,9.8389,9.9297,9.8389,9.9297,100700.0
2008-08-15 10:25:00,12.04,12.09,11.98,12.04,71200.0,9.9379,9.9792,9.8884,9.9379,71200.0
2008-08-15 10:30:00,12.04,12.08,12.01,12.07,99600.0,9.9379,9.9709,9.9132,9.9627,99600.0
2008-08-15 10:35:00,12.07,12.13,12.02,12.07,107600.0,9.9627,10.0122,9.9214,9.9627,107600.0
2008-08-15 10:40:00,12.07,12.18,12.07,12.17,100900.0,9.9627,10.0535,9.9627,10.0452,100900.0
2008-08-15 10:45:00,12.15,12.22,12.12,12.19,74800.0,10.0287,10.0865,10.004,10.0617,74800.0
2008-08-15 10:50:00,12.19,12.23,12.14,12.15,81200.0,10.0617,10.0948,10.0205,10.0287,81200.0
2008-08-15 10:55:00,12.14,12.21,12.1,12.15,55100.0,10.0205,10.0782,9.9875,10.0287,55100.0
2008-08-15 11:00:00,12.15,12.15,12.01,12.06,65700.0,10.0287,10.0287,9.9132,9.9544,65700.0
2008-08-15 11:05:00,12.06,12.07,12.01,12.01,43300.0,9.9544,9.9627,9.9132,9.9132,43300.0
2008-08-15 11:10:00,12.01,12.02,11.91,11.91,146500.0,9.9132,9.9214,9.8306,9.8306,146500.0
2008-08-15 11:15:00,11.91,11.98,11.91,11.92,103400.0,9.8306,9.8884,9.8306,9.8389,103400.0
2008-08-15 11:20:00,11.91,11.94,11.88,11.92,83600.0,9.8306,9.8554,9.8059,9.8389,83600.0
2008-08-15 11:25:00,11.93,12.02,11.92,12.02,67000.0,9.8471,9.9214,9.8389,9.9214,67000.0
2008-08-15 11:30:00,12.03,12.08,12.01,12.08,27300.0,9.9297,9.9709,9.9132,9.9709,27300.0
2008-08-15 11:35:00,12.08,12.08,11.95,11.98,64800.0,9.9709,9.9709,9.8636,9.8884,64800.0
2008-08-15 11:40:00,11.96,11.98,11.94,11.98,66400.0,9.8719,9.8884,9.8554,9.8884,66400.0
2008-08-15 11:45:00,11.97,11.98,11.91,11.95,46800.0,9.8801,9.8884,9.8306,9.8636,46800.0
2008-08-15 11:50:00,11.94,11.96,11.91,11.94,33200.0,9.8554,9.8719,9.8306,9.8554,33200.0
2008-08-15 11:55:00,11.94,11.94,11.89,11.91,83400.0,9.8554,9.8554,9.8141,9.8306,83400.0
2008-08-15 12:00:00,11.91,11.93,11.88,11.93,57900.0,9.8306,9.8471,9.8059,9.8471,57900.0
2008-08-15 12:05:00,11.93,11.95,11.84,11.85,57300.0,9.8471,9.8636,9.7728,9.7811,57300.0
2008-08-15 12:10:00,11.85,11.93,11.83,11.93,40200.0,9.7811,9.8471,9.7646,9.8471,40200.0
2008-08-15 12:15:00,11.93,11.94,11.89,11.92,37700.0,9.8471,9.8554,9.8141,9.8389,37700.0
2008-08-15 12:20:00,11.92,11.94,11.86,11.94,35600.0,9.8389,9.8554,9.7894,9.8554,35600.0
2008-08-15 12:25:00,11.94,11.94,11.85,11.89,46300.0,9.8554,9.8554,9.7811,9.8141,46300.0
2008-08-15 12:30:00,11.88,11.9,11.85,11.85,25700.0,9.8059,9.8224,9.7811,9.7811,25700.0
2008-08-15 12:35:00,11.85,11.96,11.85,11.94,22300.0,9.7811,9.8719,9.7811,9.8554,22300.0
2008-08-15 12:40:00,11.95,11.96,11.88,11.91,51800.0,9.8636,9.8719,9.8059,9.8306,51800.0
2008-08-15 12:45:00,11.91,11.95,11.91,11.92,19600.0,9.8306,9.8636,9.8306,9.8389,19600.0
2008-08-15 12:50:00,11.92,11.96,11.92,11.94,15900.0,9.8389,9.8719,9.8389,9.8554,15900.0
2008-08-15 12:55:00,11.94,11.96,11.88,11.88,32000.0,9.8554,9.8719,9.8059,9.8059,32000.0
2008-08-15 13:00:00,11.89,11.93,11.89,11.9,23300.0,9.8141,9.8471,9.8141,9.8224,23300.0
2008-08-15 13:05:00,11.89,11.94,11.87,11.9,46100.0,9.8141,9.8554,9.7976,9.8224,46100.0
2008-08-15 13:10:00,11.9,11.9,11.86,11.86,23100.0,9.8224,9.8224,9.7894,9.7894,23100.0
2008-08-15 13:15:00,11.86,11.86,11.84,11.85,29500.0,9.7894,9.7894,9.7728,9.7811,29500.0
2008-08-15 13:20:00,11.86,11.87,11.83,11.83,23400.0,9.7894,9.7976,9.7646,9.7646,23400.0
2008-08-15 13:25:00,11.83,11.88,11.83,11.86,46300.0,9.7646,9.8059,9.7646,9.7894,46300.0
2008-08-15 13:30:00,11.86,11.88,11.85,11.87,16000.0,9.7894,9.8059,9.7811,9.7976,16000.0
2008-08-15 13:35:00,11.87,11.93,11.86,11.9,104100.0,9.7976,9.8471,9.7894,9.8224,104100.0
2008-08-15 13:40:00,11.91,11.91,11.88,11.91,26300.0,9.8306,9.8306,9.8059,9.8306,26300.0
2008-08-15 13:45:00,11.91,11.91,11.88,11.9,21100.0,9.8306,9.8306,9.8059,9.8224,21100.0
2008-08-15 13:50:00,11.9,11.9,11.87,11.89,11300.0,9.8224,9.8224,9.7976,9.8141,11300.0
2008-08-15 13:55:00,11.88,11.89,11.86,11.89,18200.0,9.8059,9.8141,9.7894,9.8141,18200.0
2008-08-15 14:00:00,11.88,11.9,11.86,11.87,16300.0,9.8059,9.8224,9.7894,9.7976,16300.0
2008-08-15 14:05:00,11.88,11.88,11.84,11.85,24400.0,9.8059,9.8059,9.7728,9.7811,24400.0
2008-08-15 14:10:00,11.85,11.86,11.83,11.83,21700.0,9.7811,9.7894,9.7646,9.7646,21700.0
2008-08-15 14:15:00,11.84,11.91,11.83,11.89,71500.0,9.7728,9.8306,9.7646,9.8141,71500.0
2008-08-15 14:20:00,11.9,11.91,11.84,11.87,51700.0,9.8224,9.8306,9.7728,9.7976,51700.0
2008-08-15 14:25:00,11.87,11.88,11.81,11.84,68500.0,9.7976,9.8059,9.7481,9.7728,68500.0
2008-08-15 14:30:00,11.85,11.88,11.84,11.86,34800.0,9.7811,9.8059,9.7728,9.7894,34800.0
2008-08-15 14:35:00,11.86,11.86,11.82,11.83,32200.0,9.7894,9.7894,9.7563,9.7646,32200.0
2008-08-15 14:40:00,11.83,11.83,11.78,11.81,48400.0,9.7646,9.7646,9.7233,9.7481,48400.0
2008-08-15 14:45:00,11.81,11.83,11.8,11.83,60600.0,9.7481,9.7646,9.7398,9.7646,60600.0
2008-08-15 14:50:00,11.82,11.85,11.79,11.79,76600.0,9.7563,9.7811,9.7316,9.7316,76600.0
2008-08-15 14:55:00,11.79,11.82,11.79,11.81,31100.0,9.7316,9.7563,9.7316,9.7481,31100.0
2008-08-15 15:00:00,11.81,11.87,11.8,11.85,49600.0,9.7481,9.7976,9.7398,9.7811,49600.0
2008-08-15 15:05:00,11.84,11.85,11.82,11.82,42300.0,9.7728,9.7811,9.7563,9.7563,42300.0
2008-08-15 15:10:00,11.83,11.83,11.79,11.79,82500.0,9.7646,9.7646,9.7316,9.7316,82500.0
2008-08-15 15:15:00,11.78,11.79,11.75,11.75,74900.0,9.7233,9.7316,9.6986,9.6986,74900.0
2008-08-15 15:20:00,11.75,11.77,11.72,11.76,107500.0,9.6986,9.7151,9.6738,9.7068,107500.0
2008-08-15 15:25:00,11.76,11.78,11.74,11.76,78800.0,9.7068,9.7233,9.6903,9.7068,78800.0
2008-08-15 15:30:00,11.76,11.79,11.74,11.75,100300.0,9.7068,9.7316,9.6903,9.6986,100300.0
2008-08-15 15:35:00,11.75,11.77,11.74,11.75,61200.0,9.6986,9.7151,9.6903,9.6986,61200.0
2008-08-15 15:40:00,11.75,11.81,11.74,11.76,117700.0,9.6986,9.7481,9.6903,9.7068,117700.0
2008-08-15 15:45:00,11.75,11.76,11.69,11.7,111100.0,9.6986,9.7068,9.649,9.6573,111100.0
2008-08-15 15:50:00,11.71,11.74,11.7,11.73,155600.0,9.6655,9.6903,9.6573,9.6821,155600.0
2008-08-15 15:55:00,11.73,11.75,11.71,11.74,202900.0,9.6821,9.6986,9.6655,9.6903,202900.0
2008-08-18 09:30:00,11.78,11.86,11.62,11.63,68700.0,9.7233,9.7894,9.5913,9.5995,68700.0
2008-08-18 09:35:00,11.64,11.65,11.42,11.44,81700.0,9.6078,9.616,9.4262,9.4427,81700.0
2008-08-18 09:40:00,11.44,11.48,11.28,11.29,112500.0,9.4427,9.4757,9.3106,9.3189,112500.0
2008-08-18 09:45:00,11.29,11.36,11.14,11.16,163900.0,9.3189,9.3766,9.1951,9.2116,163900.0
2008-08-18 09:50:00,11.15,11.3,11.15,11.21,122800.0,9.2033,9.3271,9.2033,9.2528,122800.0
2008-08-18 09:55:00,11.21,11.28,11.16,11.18,92200.0,9.2528,9.3106,9.2116,9.2281,92200.0
2008-08-18 10:00:00,11.17,11.23,11.16,11.2,73500.0,9.2198,9.2693,9.2116,9.2446,73500.0
2008-08-18 10:05:00,11.19,11.26,11.15,11.22,116100.0,9.2363,9.2941,9.2033,9.2611,116100.0
2008-08-18 10:10:00,11.21,11.28,11.17,11.19,101100.0,9.2528,9.3106,9.2198,9.2363,101100.0
2008-08-18 10:15:00,11.19,11.22,11.15,11.18,91000.0,9.2363,9.2611,9.2033,9.2281,91000.0
2008-08-18 10:20:00,11.18,11.29,11.18,11.27,153600.0,9.2281,9.3189,9.2281,9.3024,153600.0
2008-08-18 10:25:00,11.28,11.36,11.27,11.3,117200.0,9.3106,9.3766,9.3024,9.3271,117200.0
2008-08-18 10:30:00,11.31,11.34,11.3,11.32,114600.0,9.3354,9.3601,9.3271,9.3436,114600.0
2008-08-18 10:35:00,11.32,11.44,11.32,11.38,99000.0,9.3436,9.4427,9.3436,9.3932,99000.0
2008-08-18 10:40:00,11.38,11.39,11.35,11.38,82300.0,9.3932,9.4014,9.3684,9.3932,82300.0
2008-08-18 10:45:00,11.38,11.38,11.32,11.34,77100.0,9.3932,9.3932,9.3436,9.3601,77100.0
2008-08-18 10:50:00,11.34,11.44,11.34,11.38,66700.0,9.3601,9.4427,9.3601,9.3932,66700.0
2008-08-18 10:55:00,11.38,11.44,11.35,11.38,104400.0,9.3932,9.4427,9.3684,9.3932,104400.0
2008-08-18 11:00:00,11.38,11.41,11.29,11.29,47700.0,9.3932,9.4179,9.3189,9.3189,47700.0
2008-08-18 11:05:00,11.29,11.42,11.28,11.36,75500.0,9.3189,9.4262,9.3106,9.3766,75500.0
2008-08-18 11:10:00,11.37,11.43,11.34,11.38,63300.0,9.3849,9.4344,9.3601,9.3932,63300.0
2008-08-18 11:15:00,11.39,11.39,11.31,11.34,38500.0,9.4014,9.4014,9.3354,9.3601,38500.0
2008-08-18 11:20:00,11.34,11.38,11.24,11.29,60800.0,9.3601,9.3932,9.2776,9.3189,60800.0
2008-08-18 11:25:00,11.29,11.3,11.23,11.3,55700.0,9.3189,9.3271,9.2693,9.3271,55700.0
2008-08-18 11:30:00,11.3,11.3,11.24,11.25,34700.0,9.3271,9.3271,9.2776,9.2859,34700.0
2008-08-18 11:35:00,11.25,11.25,11.22,11.23,36700.0,9.2859,9.2859,9.2611,9.2693,36700.0
2008-08-18 11:40:00,11.23,11.23,11.16,11.17,69100.0,9.2693,9.2693,9.2116,9.2198,69100.0
2008-08-18 11:45:00,11.18,11.19,11.17,11.18,30900.0,9.2281,9.2363,9.2198,9.2281,30900.0
2008-08-18 11:50:00,11.18,11.19,11.17,11.17,26800.0,9.2281,9.2363,9.2198,9.2198,26800.0
2008-08-18 11:55:00,11.18,11.18,11.11,11.11,91200.0,9.2281,9.2281,9.1703,9.1703,91200.0
2008-08-18 12:00:00,11.11,11.13,11.07,11.12,49100.0,9.1703,9.1868,9.1373,9.1786,49100.0
2008-08-18 12:05:00,11.11,11.11,11.05,11.06,43400.0,9.1703,9.1703,9.1208,9.129,43400.0
2008-08-18 12:10:00,11.07,11.07,11.02,11.04,71700.0,9.1373,9.1373,9.096,9.1125,71700.0
2008-08-18 12:15:00,11.04,11.06,11.02,11.02,49100.0,9.1125,9.129,9.096,9.096,49100.0
2008-08-18 12:20:00,11.02,11.03,11.0,11.01,53400.0,9.096,9.1043,9.0795,9.0878,53400.0
2008-08-18 12:25:00,11.01,11.11,11.01,11.09,64100.0,9.0878,9.1703,9.0878,9.1538,64100.0
2008-08-18 12:30:00,11.11,11.12,11.05,11.06,35900.0,9.1703,9.1786,9.1208,9.129,35900.0
2008-08-18 12:35:00,11.06,11.06,11.04,11.06,28900.0,9.129,9.129,9.1125,9.129,28900.0
2008-08-18 12:40:00,11.05,11.05,11.01,11.01,57700.0,9.1208,9.1208,9.0878,9.0878,57700.0
2008-08-18 12:45:00,11.01,11.02,11.0,11.01,39100.0,9.0878,9.096,9.0795,9.0878,39100.0
2008-08-18 12:50:00,11.01,11.03,10.99,11.02,87900.0,9.0878,9.1043,9.0712,9.096,87900.0
2008-08-18 12:55:00,11.02,11.05,11.0,11.04,65700.0,9.096,9.1208,9.0795,9.1125,65700.0
2008-08-18 13:00:00,11.04,11.09,11.04,11.08,77400.0,9.1125,9.1538,9.1125,9.1455,77400.0
2008-08-18 13:05:00,11.08,11.09,11.04,11.05,35300.0,9.1455,9.1538,9.1125,9.1208,35300.0
2008-08-18 13:10:00,11.05,11.07,11.04,11.05,52900.0,9.1208,9.1373,9.1125,9.1208,52900.0
2008-08-18 13:15:00,11.05,11.05,11.03,11.03,24300.0,9.1208,9.1208,9.1043,9.1043,24300.0
2008-08-18 13:20:00,11.04,11.09,11.03,11.08,46800.0,9.1125,9.1538,9.1043,9.1455,46800.0
2008-08-18 13:25:00,11.08,11.1,11.06,11.07,48400.0,9.1455,9.162,9.129,9.1373,48400.0
2008-08-18 13:30:00,11.07,11.08,11.05,11.07,38200.0,9.1373,9.1455,9.1208,9.1373,38200.0
2008-08-18 13:35:00,11.07,11.08,11.06,11.07,32200.0,9.1373,9.1455,9.129,9.1373,32200.0
2008-08-18 13:40:00,11.07,11.08,11.05,11.06,40600.0,9.1373,9.1455,9.1208,9.129,40600.0
2008-08-18 13:45:00,11.06,11.08,11.04,11.04,72200.0,9.129,9.1455,9.1125,9.1125,72200.0
2008-08-18 13:50:00,11.04,11.07,11.02,11.04,46700.0,9.1125,9.1373,9.096,9.1125,46700.0
2008-08-18 13:55:00,11.04,11.1,11.03,11.03,58800.0,9.1125,9.162,9.1043,9.1043,58800.0
2008-08-18 14:00:00,11.03,11.06,11.01,11.03,48700.0,9.1043,9.129,9.0878,9.1043,48700.0
2008-08-18 14:05:00,11.02,11.03,11.01,11.01,85500.0,9.096,9.1043,9.0878,9.0878,85500.0
2008-08-18 14:10:00,11.01,11.06,11.01,11.03,69900.0,9.0878,9.129,9.0878,9.1043,69900.0
2008-08-18 14:15:00,11.03,11.03,11.0,11.0,41500.0,9.1043,9.1043,9.0795,9.0795,41500.0
2008-08-18 14:20:00,11.0,11.04,10.98,10.99,133000.0,9.0795,9.1125,9.063,9.0712,133000.0
2008-08-18 14:25:00,10.99,11.06,10.99,11.03,62000.0,9.0712,9.129,9.0712,9.1043,62000.0
2008-08-18 14:30:00,11.03,11.03,11.0,11.01,68100.0,9.1043,9.1043,9.0795,9.0878,68100.0
2008-08-18 14:35:00,11.02,11.04,11.01,11.03,68800.0,9.096,9.1125,9.0878,9.1043,68800.0
2008-08-18 14:40:00,11.03,11.04,11.02,11.03,56800.0,9.1043,9.1125,9.096,9.1043,56800.0
2008-08-18 14:45:00,11.03,11.08,11.02,11.06,87900.0,9.1043,9.1455,9.096,9.129,87900.0
2008-08-18 14:50:00,11.07,11.08,11.0,11.04,146100.0,9.1373,9.1455,9.0795,9.1125,146100.0
2008-08-18 14:55:00,11.04,11.08,11.04,11.08,39300.0,9.1125,9.1455,9.1125,9.1455,39300.0
2008-08-18 15:00:00,11.07,11.08,11.01,11.02,94400.0,9.1373,9.1455,9.0878,9.096,94400.0
2008-08-18 15:05:00,11.02,11.06,11.02,11.05,65800.0,9.096,9.129,9.096,9.1208,65800.0
2008-08-18 15:10:00,11.04,11.08,11.03,11.08,67700.0,9.1125,9.1455,9.1043,9.1455,67700.0
2008-08-18 15:15:00,11.09,11.09,11.06,11.08,163200.0,9.1538,9.1538,9.129,9.1455,163200.0
2008-08-18 15:20:00,11.09,11.11,11.03,11.1,153100.0,9.1538,9.1703,9.1043,9.162,153100.0
2008-08-18 15:25:00,11.09,11.13,11.05,11.06,131000.0,9.1538,9.1868,9.1208,9.129,131000.0
2008-08-18 15:30:00,11.05,11.07,11.02,11.03,114600.0,9.1208,9.1373,9.096,9.1043,114600.0
2008-08-18 15:35:00,11.04,11.07,11.02,11.03,141500.0,9.1125,9.1373,9.096,9.1043,141500.0
2008-08-18 15:40:00,11.02,11.03,10.97,10.98,198400.0,9.096,9.1043,9.0547,9.063,198400.0
2008-08-18 15:45:00,10.98,10.98,10.9,10.95,265700.0,9.063,9.063,8.997,9.0382,265700.0
2008-08-18 15:50:00,10.94,11.04,10.94,11.01,147300.0,9.03,9.1125,9.03,9.0878,147300.0
2008-08-18 15:55:00,11.01,11.01,10.97,10.99,154400.0,9.0878,9.0878,9.0547,9.0712,154400.0
2008-08-19 09:30:00,10.78,10.86,10.75,10.79,96500.0,8.8979,8.9639,8.8732,8.9062,96500.0
2008-08-19 09:35:00,10.78,10.92,10.75,10.85,95500.0,8.8979,9.0135,8.8732,8.9557,95500.0
2008-08-19 09:40:00,10.84,10.93,10.83,10.89,166700.0,8.9474,9.0217,8.9392,8.9887,166700.0
2008-08-19 09:45:00,10.89,10.98,10.83,10.88,115000.0,8.9887,9.063,8.9392,8.9805,115000.0
2008-08-19 09:50:00,10.88,10.95,10.81,10.95,126300.0,8.9805,9.0382,8.9227,9.0382,126300.0
2008-08-19 09:55:00,10.95,10.95,10.79,10.8,119700.0,9.0382,9.0382,8.9062,8.9144,119700.0
2008-08-19 10:00:00,10.8,10.87,10.77,10.81,122700.0,8.9144,8.9722,8.8897,8.9227,122700.0
2008-08-19 10:05:00,10.81,10.84,10.79,10.79,86800.0,8.9227,8.9474,8.9062,8.9062,86800.0
2008-08-19 10:10:00,10.79,10.81,10.76,10.77,96000.0,8.9062,8.9227,8.8814,8.8897,96000.0
2008-08-19 10:15:00,10.76,10.79,10.7,10.7,109900.0,8.8814,8.9062,8.8319,8.8319,109900.0
2008-08-19 10:20:00,10.7,10.72,10.42,10.71,88300.0,8.8319,8.8484,8.6008,8.8401,88300.0
2008-08-19 10:25:00,10.69,10.73,10.68,10.7,59600.0,8.8236,8.8566,8.8154,8.8319,59600.0
2008-08-19 10:30:00,10.7,10.74,10.69,10.73,46400.0,8.8319,8.8649,8.8236,8.8566,46400.0
2008-08-19 10:35:00,10.72,10.79,10.68,10.78,63700.0,8.8484,8.9062,8.8154,8.8979,63700.0
2008-08-19 10:40:00,10.78,10.86,10.76,10.77,69900.0,8.8979,8.9639,8.8814,8.8897,69900.0
2008-08-19 10:45:00,10.76,10.81,10.76,10.8,54300.0,8.8814,8.9227,8.8814,8.9144,54300.0
2008-08-19 10:50:00,10.8,10.8,10.75,10.77,120100.0,8.9144,8.9144,8.8732,8.8897,120100.0
2008-08-19 10:55:00,10.76,10.81,10.76,10.79,66700.0,8.8814,8.9227,8.8814,8.9062,66700.0
2008-08-19 11:00:00,10.79,10.8,10.76,10.79,46100.0,8.9062,8.9144,8.8814,8.9062,46100.0
2008-08-19 11:05:00,10.79,10.8,10.77,10.78,49300.0,8.9062,8.9144,8.8897,8.8979,49300.0
2008-08-19 11:10:00,10.78,10.81,10.77,10.77,55100.0,8.8979,8.9227,8.8897,8.8897,55100.0
2008-08-19 11:15:00,10.77,10.79,10.73,10.73,58000.0,8.8897,8.9062,8.8566,8.8566,58000.0
2008-08-19 11:20:00,10.73,10.76,10.71,10.73,74200.0,8.8566,8.8814,8.8401,8.8566,74200.0
2008-08-19 11:25:00,10.74,10.78,10.73,10.75,37700.0,8.8649,8.8979,8.8566,8.8732,37700.0
2008-08-19 11:30:00,10.74,10.79,10.73,10.79,56600.0,8.8649,8.9062,8.8566,8.9062,56600.0
2008-08-19 11:35:00,10.79,10.79,10.73,10.76,107700.0,8.9062,8.9062,8.8566,8.8814,107700.0
2008-08-19 11:40:00,10.76,10.8,10.74,10.74,48200.0,8.8814,8.9144,8.8649,8.8649,48200.0
2008-08-19 11:45:00,10.74,10.77,10.72,10.77,65700.0,8.8649,8.8897,8.8484,8.8897,65700.0
2008-08-19 11:50:00,10.77,10.8,10.74,10.76,110900.0,8.8897,8.9144,8.8649,8.8814,110900.0
2008-08-19 11:55:00,10.76,10.78,10.72,10.73,129200.0,8.8814,8.8979,8.8484,8.8566,129200.0
2008-08-19 12:00:00,10.73,10.77,10.7,10.7,90800.0,8.8566,8.8897,8.8319,8.8319,90800.0
2008-08-19 12:05:00,10.7,10.76,10.7,10.73,86100.0,8.8319,8.8814,8.8319,8.8566,86100.0
2008-08-19 12:10:00,10.73,10.76,10.72,10.75,120100.0,8.8566,8.8814,8.8484,8.8732,120100.0
2008-08-19 12:15:00,10.75,10.76,10.72,10.75,78300.0,8.8732,8.8814,8.8484,8.8732,78300.0
2008-08-19 12:20:00,10.76,10.78,10.72,10.72,78500.0,8.8814,8.8979,8.8484,8.8484,78500.0
2008-08-19 12:25:00,10.72,10.74,10.69,10.71,52300.0,8.8484,8.8649,8.8236,8.8401,52300.0
2008-08-19 12:30:00,10.71,10.71,10.69,10.7,56300.0,8.8401,8.8401,8.8236,8.8319,56300.0
2008-08-19 12:35:00,10.7,10.76,10.7,10.74,82200.0,8.8319,8.8814,8.8319,8.8649,82200.0
2008-08-19 12:40:00,10.73,10.74,10.7,10.7,49400.0,8.8566,8.8649,8.8319,8.8319,49400.0
2008-08-19 12:45:00,10.7,10.74,10.7,10.7,86400.0,8.8319,8.8649,8.8319,8.8319,86400.0
2008-08-19 12:50:00,10.71,10.72,10.69,10.7,28700.0,8.8401,8.8484,8.8236,8.8319,28700.0
2008-08-19 12:55:00,10.7,10.73,10.7,10.73,51000.0,8.8319,8.8566,8.8319,8.8566,51000.0
2008-08-19 13:00:00,10.72,10.74,10.71,10.72,39400.0,8.8484,8.8649,8.8401,8.8484,39400.0
2008-08-19 13:05:00,10.71,10.74,10.71,10.73,54800.0,8.8401,8.8649,8.8401,8.8566,54800.0
2008-08-19 13:10:00,10.73,10.78,10.73,10.76,56100.0,8.8566,8.8979,8.8566,8.8814,56100.0
2008-08-19 13:15:00,10.76,10.77,10.71,10.71,37000.0,8.8814,8.8897,8.8401,8.8401,37000.0
2008-08-19 13:20:00,10.7,10.75,10.7,10.72,44200.0,8.8319,8.8732,8.8319,8.8484,44200.0
2008-08-19 13:25:00,10.72,10.77,10.71,10.76,35000.0,8.8484,8.8897,8.8401,8.8814,35000.0
2008-08-19 13:30:00,10.76,10.81,10.76,10.8,89200.0,8.8814,8.9227,8.8814,8.9144,89200.0
2008-08-19 13:35:00,10.8,10.81,10.73,10.74,101100.0,8.9144,8.9227,8.8566,8.8649,101100.0
2008-08-19 13:40:00,10.74,10.79,10.73,10.74,65400.0,8.8649,8.9062,8.8566,8.8649,65400.0
2008-08-19 13:45:00,10.74,10.77,10.72,10.77,28400.0,8.8649,8.8897,8.8484,8.8897,28400.0
2008-08-19 13:50:00,10.77,10.77,10.73,10.73,23300.0,8.8897,8.8897,8.8566,8.8566,23300.0
2008-08-19 13:55:00,10.73,10.74,10.7,10.72,38500.0,8.8566,8.8649,8.8319,8.8484,38500.0
2008-08-19 14:00:00,10.72,10.74,10.7,10.71,72200.0,8.8484,8.8649,8.8319,8.8401,72200.0
2008-08-19 14:05:00,10.71,10.74,10.7,10.73,57500.0,8.8401,8.8649,8.8319,8.8566,57500.0
2008-08-19 14:10:00,10.73,10.74,10.7,10.71,56500.0,8.8566,8.8649,8.8319,8.8401,56500.0
2008-08-19 14:15:00,10.71,10.73,10.68,10.69,104700.0,8.8401,8.8566,8.8154,8.8236,104700.0
2008-08-19 14:20:00,10.69,10.7,10.64,10.66,105300.0,8.8236,8.8319,8.7824,8.7989,105300.0
2008-08-19 14:25:00,10.65,10.69,10.65,10.67,83200.0,8.7906,8.8236,8.7906,8.8071,83200.0
2008-08-19 14:30:00,10.66,10.69,10.66,10.68,44500.0,8.7989,8.8236,8.7989,8.8154,44500.0
2008-08-19 14:35:00,10.68,10.71,10.68,10.69,52300.0,8.8154,8.8401,8.8154,8.8236,52300.0
2008-08-19 14:40:00,10.69,10.71,10.68,10.69,80400.0,8.8236,8.8401,8.8154,8.8236,80400.0
2008-08-19 14:45:00,10.68,10.71,10.68,10.71,44000.0,8.8154,8.8401,8.8154,8.8401,44000.0
2008-08-19 14:50:00,10.71,10.72,10.69,10.69,69800.0,8.8401,8.8484,8.8236,8.8236,69800.0
2008-08-19 14:55:00,10.69,10.72,10.69,10.71,43800.0,8.8236,8.8484,8.8236,8.8401,43800.0
2008-08-19 15:00:00,10.71,10.72,10.64,10.64,88200.0,8.8401,8.8484,8.7824,8.7824,88200.0
2008-08-19 15:05:00,10.63,10.66,10.63,10.64,54000.0,8.7741,8.7989,8.7741,8.7824,54000.0
2008-08-19 15:10:00,10.64,10.7,10.64,10.69,77000.0,8.7824,8.8319,8.7824,8.8236,77000.0
2008-08-19 15:15:00,10.69,10.69,10.66,10.66,40500.0,8.8236,8.8236,8.7989,8.7989,40500.0
2008-08-19 15:20:00,10.66,10.75,10.64,10.72,120400.0,8.7989,8.8732,8.7824,8.8484,120400.0
2008-08-19 15:25:00,10.72,10.72,10.67,10.68,71300.0,8.8484,8.8484,8.8071,8.8154,71300.0
2008-08-19 15:30:00,10.67,10.68,10.64,10.67,69400.0,8.8071,8.8154,8.7824,8.8071,69400.0
2008-08-19 15:35:00,10.67,10.68,10.64,10.67,76900.0,8.8071,8.8154,8.7824,8.8071,76900.0
2008-08-19 15:40:00,10.67,10.67,10.61,10.66,131400.0,8.8071,8.8071,8.7576,8.7989,131400.0
2008-08-19 15:45:00,10.67,10.7,10.67,10.68,113900.0,8.8071,8.8319,8.8071,8.8154,113900.0
2008-08-19 15:50:00,10.68,10.69,10.66,10.67,73500.0,8.8154,8.8236,8.7989,8.8071,73500.0
2008-08-19 15:55:00,10.67,10.71,10.66,10.7,117600.0,8.8071,8.8401,8.7989,8.8319,117600.0
2008-08-20 09:30:00,10.78,10.8,10.6,10.65,98800.0,8.8979,8.9144,8.7493,8.7906,98800.0
2008-08-20 09:35:00,10.66,10.7,10.52,10.56,168200.0,8.7989,8.8319,8.6833,8.7163,168200.0
2008-08-20 09:40:00,10.56,10.56,10.43,10.43,93600.0,8.7163,8.7163,8.609,8.609,93600.0
2008-08-20 09:45:00,10.42,10.54,10.4,10.46,164200.0,8.6008,8.6998,8.5843,8.6338,164200.0
2008-08-20 09:50:00,10.45,10.54,10.4,10.45,100000.0,8.6255,8.6998,8.5843,8.6255,100000.0
2008-08-20 09:55:00,10.45,10.54,10.43,10.5,87600.0,8.6255,8.6998,8.609,8.6668,87600.0
2008-08-20 10:00:00,10.49,10.54,10.48,10.52,89900.0,8.6585,8.6998,8.6503,8.6833,89900.0
2008-08-20 10:05:00,10.51,10.52,10.44,10.51,52000.0,8.6751,8.6833,8.6173,8.6751,52000.0
2008-08-20 10:10:00,10.51,10.6,10.5,10.5,105600.0,8.6751,8.7493,8.6668,8.6668,105600.0
2008-08-20 10:15:00,10.5,10.68,10.5,10.55,78600.0,8.6668,8.8154,8.6668,8.7081,78600.0
2008-08-20 10:20:00,10.56,10.66,10.55,10.59,74100.0,8.7163,8.7989,8.7081,8.7411,74100.0
2008-08-20 10:25:00,10.59,10.6,10.46,10.46,46200.0,8.7411,8.7493,8.6338,8.6338,46200.0
2008-08-20 10:30:00,10.47,10.52,10.46,10.5,60600.0,8.642,8.6833,8.6338,8.6668,60600.0
2008-08-20 10:35:00,10.5,10.6,10.43,10.58,185200.0,8.6668,8.7493,8.609,8.7328,185200.0
2008-08-20 10:40:00,10.59,10.65,10.48,10.59,152200.0,8.7411,8.7906,8.6503,8.7411,152200.0
2008-08-20 10:45:00,10.59,10.64,10.53,10.6,67200.0,8.7411,8.7824,8.6916,8.7493,67200.0
2008-08-20 10:50:00,10.6,10.71,10.6,10.71,48800.0,8.7493,8.8401,8.7493,8.8401,48800.0
2008-08-20 10:55:00,10.71,10.78,10.63,10.74,68100.0,8.8401,8.8979,8.7741,8.8649,68100.0
2008-08-20 11:00:00,10.75,10.77,10.6,10.6,58000.0,8.8732,8.8897,8.7493,8.7493,58000.0
2008-08-20 11:05:00,10.61,10.69,10.6,10.67,43500.0,8.7576,8.8236,8.7493,8.8071,43500.0
2008-08-20 11:10:00,10.67,10.85,10.67,10.75,145300.0,8.8071,8.9557,8.8071,8.8732,145300.0
2008-08-20 11:15:00,10.75,10.78,10.71,10.77,27300.0,8.8732,8.8979,8.8401,8.8897,27300.0
2008-08-20 11:20:00,10.77,10.79,10.72,10.77,37000.0,8.8897,8.9062,8.8484,8.8897,37000.0
2008-08-20 11:25:00,10.79,10.84,10.78,10.8,50200.0,8.9062,8.9474,8.8979,8.9144,50200.0
2008-08-20 11:30:00,10.8,10.82,10.75,10.78,127200.0,8.9144,8.9309,8.8732,8.8979,127200.0
2008-08-20 11:35:00,10.77,10.77,10.68,10.7,55200.0,8.8897,8.8897,8.8154,8.8319,55200.0
2008-08-20 11:40:00,10.7,10.73,10.69,10.73,62100.0,8.8319,8.8566,8.8236,8.8566,62100.0
2008-08-20 11:45:00,10.73,10.74,10.7,10.7,19600.0,8.8566,8.8649,8.8319,8.8319,19600.0
2008-08-20 11:50:00,10.71,10.79,10.71,10.75,28000.0,8.8401,8.9062,8.8401,8.8732,28000.0
2008-08-20 11:55:00,10.76,10.77,10.74,10.75,18300.0,8.8814,8.8897,8.8649,8.8732,18300.0
2008-08-20 12:00:00,10.75,10.81,10.7,10.71,31300.0,8.8732,8.9227,8.8319,8.8401,31300.0
2008-08-20 12:05:00,10.72,10.76,10.68,10.71,55100.0,8.8484,8.8814,8.8154,8.8401,55100.0
2008-08-20 12:10:00,10.71,10.73,10.66,10.69,75400.0,8.8401,8.8566,8.7989,8.8236,75400.0
2008-08-20 12:15:00,10.68,10.73,10.63,10.65,45200.0,8.8154,8.8566,8.7741,8.7906,45200.0
2008-08-20 12:20:00,10.64,10.65,10.6,10.64,56500.0,8.7824,8.7906,8.7493,8.7824,56500.0
2008-08-20 12:25:00,10.63,10.64,10.62,10.62,39600.0,8.7741,8.7824,8.7658,8.7658,39600.0
2008-08-20 12:30:00,10.61,10.67,10.61,10.63,52700.0,8.7576,8.8071,8.7576,8.7741,52700.0
2008-08-20 12:35:00,10.63,10.65,10.6,10.61,40000.0,8.7741,8.7906,8.7493,8.7576,40000.0
2008-08-20 12:40:00,10.61,10.63,10.6,10.62,49200.0,8.7576,8.7741,8.7493,8.7658,49200.0
2008-08-20 12:45:00,10.62,10.62,10.59,10.59,70900.0,8.7658,8.7658,8.7411,8.7411,70900.0
2008-08-20 12:50:00,10.59,10.59,10.53,10.55,41500.0,8.7411,8.7411,8.6916,8.7081,41500.0
2008-08-20 12:55:00,10.54,10.58,10.52,10.57,38200.0,8.6998,8.7328,8.6833,8.7246,38200.0
2008-08-20 13:00:00,10.57,10.58,10.56,10.58,18100.0,8.7246,8.7328,8.7163,8.7328,18100.0
2008-08-20 13:05:00,10.59,10.65,10.59,10.65,30300.0,8.7411,8.7906,8.7411,8.7906,30300.0
2008-08-20 13:10:00,10.64,10.65,10.63,10.64,20700.0,8.7824,8.7906,8.7741,8.7824,20700.0
2008-08-20 13:15:00,10.64,10.65,10.62,10.63,19600.0,8.7824,8.7906,8.7658,8.7741,19600.0
2008-08-20 13:20:00,10.64,10.66,10.61,10.61,20800.0,8.7824,8.7989,8.7576,8.7576,20800.0
2008-08-20 13:25:00,10.62,10.66,10.6,10.65,27800.0,8.7658,8.7989,8.7493,8.7906,27800.0
2008-08-20 13:30:00,10.64,10.66,10.64,10.65,15900.0,8.7824,8.7989,8.7824,8.7906,15900.0
2008-08-20 13:35:00,10.65,10.66,10.62,10.62,22600.0,8.7906,8.7989,8.7658,8.7658,22600.0
2008-08-20 13:40:00,10.63,10.65,10.62,10.63,16200.0,8.7741,8.7906,8.7658,8.7741,16200.0
2008-08-20 13:45:00,10.63,10.67,10.62,10.66,34000.0,8.7741,8.8071,8.7658,8.7989,34000.0
2008-08-20 13:50:00,10.66,10.66,10.63,10.66,35600.0,8.7989,8.7989,8.7741,8.7989,35600.0
2008-08-20 13:55:00,10.65,10.66,10.61,10.63,27200.0,8.7906,8.7989,8.7576,8.7741,27200.0
2008-08-20 14:00:00,10.64,10.64,10.55,10.56,48600.0,8.7824,8.7824,8.7081,8.7163,48600.0
2008-08-20 14:05:00,10.57,10.59,10.54,10.54,52600.0,8.7246,8.7411,8.6998,8.6998,52600.0
2008-08-20 14:10:00,10.54,10.55,10.5,10.51,31900.0,8.6998,8.7081,8.6668,8.6751,31900.0
2008-08-20 14:15:00,10.51,10.52,10.46,10.48,62100.0,8.6751,8.6833,8.6338,8.6503,62100.0
2008-08-20 14:20:00,10.48,10.49,10.43,10.47,50900.0,8.6503,8.6585,8.609,8.642,50900.0
2008-08-20 14:25:00,10.46,10.5,10.44,10.47,62200.0,8.6338,8.6668,8.6173,8.642,62200.0
2008-08-20 14:30:00,10.47,10.48,10.43,10.44,40300.0,8.642,8.6503,8.609,8.6173,40300.0
2008-08-20 14:35:00,10.44,10.48,10.44,10.47,50400.0,8.6173,8.6503,8.6173,8.642,50400.0
2008-08-20 14:40:00,10.46,10.54,10.45,10.53,36700.0,8.6338,8.6998,8.6255,8.6916,36700.0
2008-08-20 14:45:00,10.53,10.53,10.46,10.48,91000.0,8.6916,8.6916,8.6338,8.6503,91000.0
2008-08-20 14:50:00,10.48,10.54,10.48,10.54,83700.0,8.6503,8.6998,8.6503,8.6998,83700.0
2008-08-20 14:55:00,10.53,10.6,10.53,10.58,58200.0,8.6916,8.7493,8.6916,8.7328,58200.0
2008-08-20 15:00:00,10.58,10.62,10.55,10.59,64800.0,8.7328,8.7658,8.7081,8.7411,64800.0
2008-08-20 15:05:00,10.58,10.64,10.58,10.6,87300.0,8.7328,8.7824,8.7328,8.7493,87300.0
2008-08-20 15:10:00,10.6,10.64,10.6,10.62,42200.0,8.7493,8.7824,8.7493,8.7658,42200.0
2008-08-20 15:15:00,10.63,10.63,10.59,10.6,83200.0,8.7741,8.7741,8.7411,8.7493,83200.0
2008-08-20 15:20:00,10.6,10.64,10.58,10.61,72100.0,8.7493,8.7824,8.7328,8.7576,72100.0
2008-08-20 15:25:00,10.62,10.67,10.6,10.6,63900.0,8.7658,8.8071,8.7493,8.7493,63900.0
2008-08-20 15:30:00,10.6,10.63,10.57,10.58,86900.0,8.7493,8.7741,8.7246,8.7328,86900.0
2008-08-20 15:35:00,10.59,10.68,10.58,10.63,88500.0,8.7411,8.8154,8.7328,8.7741,88500.0
2008-08-20 15:40:00,10.62,10.7,10.61,10.68,120500.0,8.7658,8.8319,8.7576,8.8154,120500.0
2008-08-20 15:45:00,10.69,10.73,10.64,10.69,166000.0,8.8236,8.8566,8.7824,8.8236,166000.0
2008-08-20 15:50:00,10.68,10.7,10.65,10.7,97500.0,8.8154,8.8319,8.7906,8.8319,97500.0
2008-08-20 15:55:00,10.69,10.76,10.69,10.74,159700.0,8.8236,8.8814,8.8236,8.8649,159700.0
2008-08-21 09:30:00,10.48,10.65,10.42,10.46,111900.0,8.6503,8.7906,8.6008,8.6338,111900.0
2008-08-21 09:35:00,10.45,10.58,10.41,10.54,51800.0,8.6255,8.7328,8.5925,8.6998,51800.0
2008-08-21 09:40:00,10.56,10.62,10.48,10.53,66300.0,8.7163,8.7658,8.6503,8.6916,66300.0
2008-08-21 09:45:00,10.54,10.57,10.52,10.53,55300.0,8.6998,8.7246,8.6833,8.6916,55300.0
2008-08-21 09:50:00,10.53,10.64,10.53,10.62,67200.0,8.6916,8.7824,8.6916,8.7658,67200.0
2008-08-21 09:55:00,10.63,10.73,10.61,10.72,93600.0,8.7741,8.8566,8.7576,8.8484,93600.0
2008-08-21 10:00:00,10.72,10.8,10.69,10.76,100100.0,8.8484,8.9144,8.8236,8.8814,100100.0
2008-08-21 10:05:00,10.76,10.82,10.74,10.8,99200.0,8.8814,8.9309,8.8649,8.9144,99200.0
2008-08-21 10:10:00,10.77,10.82,10.76,10.77,84400.0,8.8897,8.9309,8.8814,8.8897,84400.0
2008-08-21 10:15:00,10.78,10.86,10.76,10.83,72100.0,8.8979,8.9639,8.8814,8.9392,72100.0
2008-08-21 10:20:00,10.83,10.92,10.81,10.89,73400.0,8.9392,9.0135,8.9227,8.9887,73400.0
2008-08-21 10:25:00,10.88,10.91,10.86,10.86,78300.0,8.9805,9.0052,8.9639,8.9639,78300.0
2008-08-21 10:30:00,10.86,10.87,10.81,10.86,70000.0,8.9639,8.9722,8.9227,8.9639,70000.0
2008-08-21 10:35:00,10.86,10.93,10.85,10.9,138000.0,8.9639,9.0217,8.9557,8.997,138000.0
2008-08-21 10:40:00,10.9,10.93,10.79,10.82,98000.0,8.997,9.0217,8.9062,8.9309,98000.0
2008-08-21 10:45:00,10.82,10.82,10.77,10.81,62500.0,8.9309,8.9309,8.8897,8.9227,62500.0
2008-08-21 10:50:00,10.81,10.91,10.8,10.9,96900.0,8.9227,9.0052,8.9144,8.997,96900.0
2008-08-21 10:55:00,10.89,10.98,10.88,10.98,99000.0,8.9887,9.063,8.9805,9.063,99000.0
2008-08-21 11:00:00,10.98,10.98,10.9,10.95,92800.0,9.063,9.063,8.997,9.0382,92800.0
2008-08-21 11:05:00,10.95,10.96,10.86,10.89,76000.0,9.0382,9.0465,8.9639,8.9887,76000.0
2008-08-21 11:10:00,10.89,10.94,10.86,10.9,67500.0,8.9887,9.03,8.9639,8.997,67500.0
2008-08-21 11:15:00,10.89,10.94,10.88,10.94,78600.0,8.9887,9.03,8.9805,9.03,78600.0
2008-08-21 11:20:00,10.94,10.97,10.93,10.97,45000.0,9.03,9.0547,9.0217,9.0547,45000.0
2008-08-21 11:25:00,10.97,11.05,10.96,11.04,76700.0,9.0547,9.1208,9.0465,9.1125,76700.0
2008-08-21 11:30:00,11.04,11.07,11.02,11.06,81400.0,9.1125,9.1373,9.096,9.129,81400.0
2008-08-21 11:35:00,11.06,11.1,11.04,11.09,79800.0,9.129,9.162,9.1125,9.1538,79800.0
2008-08-21 11:40:00,11.09,11.18,11.09,11.18,94400.0,9.1538,9.2281,9.1538,9.2281,94400.0
2008-08-21 11:45:00,11.18,11.23,11.17,11.23,179100.0,9.2281,9.2693,9.2198,9.2693,179100.0
2008-08-21 11:50:00,11.23,11.35,11.22,11.29,180100.0,9.2693,9.3684,9.2611,9.3189,180100.0
2008-08-21 11:55:00,11.3,11.3,11.21,11.26,108600.0,9.3271,9.3271,9.2528,9.2941,108600.0
2008-08-21 12:00:00,11.25,11.27,11.2,11.21,135100.0,9.2859,9.3024,9.2446,9.2528,135100.0
2008-08-21 12:05:00,11.21,11.24,11.17,11.17,114200.0,9.2528,9.2776,9.2198,9.2198,114200.0
2008-08-21 12:10:00,11.17,11.2,11.16,11.18,71500.0,9.2198,9.2446,9.2116,9.2281,71500.0
2008-08-21 12:15:00,11.18,11.21,11.17,11.21,63200.0,9.2281,9.2528,9.2198,9.2528,63200.0
2008-08-21 12:20:00,11.21,11.21,11.16,11.19,59600.0,9.2528,9.2528,9.2116,9.2363,59600.0
2008-08-21 12:25:00,11.19,11.2,11.12,11.12,77800.0,9.2363,9.2446,9.1786,9.1786,77800.0
2008-08-21 12:30:00,11.12,11.17,11.11,11.15,112900.0,9.1786,9.2198,9.1703,9.2033,112900.0
2008-08-21 12:35:00,11.15,11.16,11.13,11.15,72900.0,9.2033,9.2116,9.1868,9.2033,72900.0
2008-08-21 12:40:00,11.14,11.16,11.12,11.14,59500.0,9.1951,9.2116,9.1786,9.1951,59500.0
2008-08-21 12:45:00,11.15,11.2,11.14,11.19,63100.0,9.2033,9.2446,9.1951,9.2363,63100.0
2008-08-21 12:50:00,11.19,11.2,11.18,11.2,27100.0,9.2363,9.2446,9.2281,9.2446,27100.0
2008-08-21 12:55:00,11.2,11.2,11.18,11.18,33100.0,9.2446,9.2446,9.2281,9.2281,33100.0
2008-08-21 13:00:00,11.19,11.2,11.18,11.19,29800.0,9.2363,9.2446,9.2281,9.2363,29800.0
2008-08-21 13:05:00,11.2,11.21,11.18,11.2,56100.0,9.2446,9.2528,9.2281,9.2446,56100.0
2008-08-21 13:10:00,11.2,11.2,11.16,11.18,69100.0,9.2446,9.2446,9.2116,9.2281,69100.0
2008-08-21 13:15:00,11.18,11.19,11.16,11.19,72300.0,9.2281,9.2363,9.2116,9.2363,72300.0
2008-08-21 13:20:00,11.19,11.21,11.16,11.17,80800.0,9.2363,9.2528,9.2116,9.2198,80800.0
2008-08-21 13:25:00,11.16,11.16,11.08,11.11,88200.0,9.2116,9.2116,9.1455,9.1703,88200.0
2008-08-21 13:30:00,11.11,11.12,11.1,11.12,33800.0,9.1703,9.1786,9.162,9.1786,33800.0
2008-08-21 13:35:00,11.13,11.2,11.12,11.19,58500.0,9.1868,9.2446,9.1786,9.2363,58500.0
2008-08-21 13:40:00,11.19,11.19,11.14,11.16,53700.0,9.2363,9.2363,9.1951,9.2116,53700.0
2008-08-21 13:45:00,11.16,11.18,11.15,11.17,44800.0,9.2116,9.2281,9.2033,9.2198,44800.0
2008-08-21 13:50:00,11.18,11.18,11.14,11.16,60100.0,9.2281,9.2281,9.1951,9.2116,60100.0
2008-08-21 13:55:00,11.15,11.18,11.14,11.17,39300.0,9.2033,9.2281,9.1951,9.2198,39300.0
2008-08-21 14:00:00,11.17,11.2,11.14,11.19,48300.0,9.2198,9.2446,9.1951,9.2363,48300.0
2008-08-21 14:05:00,11.2,11.2,11.17,11.19,45400.0,9.2446,9.2446,9.2198,9.2363,45400.0
2008-08-21 14:10:00,11.19,11.25,11.19,11.25,95800.0,9.2363,9.2859,9.2363,9.2859,95800.0
2008-08-21 14:15:00,11.25,11.29,11.24,11.25,46400.0,9.2859,9.3189,9.2776,9.2859,46400.0
2008-08-21 14:20:00,11.25,11.29,11.24,11.28,57100.0,9.2859,9.3189,9.2776,9.3106,57100.0
2008-08-21 14:25:00,11.27,11.29,11.24,11.26,51800.0,9.3024,9.3189,9.2776,9.2941,51800.0
2008-08-21 14:30:00,11.26,11.3,11.26,11.3,43800.0,9.2941,9.3271,9.2941,9.3271,43800.0
2008-08-21 14:35:00,11.29,11.33,11.29,11.33,52100.0,9.3189,9.3519,9.3189,9.3519,52100.0
2008-08-21 14:40:00,11.34,11.38,11.33,11.36,94700.0,9.3601,9.3932,9.3519,9.3766,94700.0
2008-08-21 14:45:00,11.36,11.4,11.36,11.39,53000.0,9.3766,9.4097,9.3766,9.4014,53000.0
2008-08-21 14:50:00,11.39,11.41,11.37,11.39,92800.0,9.4014,9.4179,9.3849,9.4014,92800.0
2008-08-21 14:55:00,11.4,11.4,11.37,11.4,63700.0,9.4097,9.4097,9.3849,9.4097,63700.0
2008-08-21 15:00:00,11.4,11.43,11.39,11.42,109300.0,9.4097,9.4344,9.4014,9.4262,109300.0
2008-08-21 15:05:00,11.42,11.43,11.4,11.41,75000.0,9.4262,9.4344,9.4097,9.4179,75000.0
2008-08-21 15:10:00,11.41,11.45,11.4,11.4,134200.0,9.4179,9.4509,9.4097,9.4097,134200.0
2008-08-21 15:15:00,11.39,11.44,11.39,11.4,191300.0,9.4014,9.4427,9.4014,9.4097,191300.0
2008-08-21 15:20:00,11.4,11.43,11.38,11.41,150300.0,9.4097,9.4344,9.3932,9.4179,150300.0
2008-08-21 15:25:00,11.41,11.43,11.38,11.38,141100.0,9.4179,9.4344,9.3932,9.3932,141100.0
2008-08-21 15:30:00,11.38,11.41,11.36,11.39,105400.0,9.3932,9.4179,9.3766,9.4014,105400.0
2008-08-21 15:35:00,11.4,11.41,11.37,11.39,123800.0,9.4097,9.4179,9.3849,9.4014,123800.0
2008-08-21 15:40:00,11.39,11.47,11.38,11.47,136000.0,9.4014,9.4674,9.3932,9.4674,136000.0
2008-08-21 15:45:00,11.47,11.47,11.38,11.41,206500.0,9.4674,9.4674,9.3932,9.4179,206500.0
2008-08-21 15:50:00,11.41,11.42,11.32,11.32,237800.0,9.4179,9.4262,9.3436,9.3436,237800.0
2008-08-21 15:55:00,11.33,11.39,11.32,11.39,204500.0,9.3519,9.4014,9.3436,9.4014,204500.0
2008-08-22 09:30:00,11.72,11.74,11.5,11.59,131000.0,9.6738,9.6903,9.4922,9.5665,131000.0
2008-08-22 09:35:00,11.59,11.62,11.37,11.37,95900.0,9.5665,9.5913,9.3849,9.3849,95900.0
2008-08-22 09:40:00,11.38,11.5,11.37,11.49,66000.0,9.3932,9.4922,9.3849,9.484,66000.0
2008-08-22 09:45:00,11.49,11.6,11.49,11.59,90100.0,9.484,9.5747,9.484,9.5665,90100.0
2008-08-22 09:50:00,11.58,11.62,11.54,11.58,58800.0,9.5582,9.5913,9.5252,9.5582,58800.0
2008-08-22 09:55:00,11.58,11.6,11.49,11.51,89400.0,9.5582,9.5747,9.484,9.5005,89400.0
2008-08-22 10:00:00,11.51,11.57,11.41,11.44,99000.0,9.5005,9.55,9.4179,9.4427,99000.0
2008-08-22 10:05:00,11.44,11.52,11.43,11.49,95400.0,9.4427,9.5087,9.4344,9.484,95400.0
2008-08-22 10:10:00,11.49,11.51,11.46,11.47,66000.0,9.484,9.5005,9.4592,9.4674,66000.0
2008-08-22 10:15:00,11.47,11.56,11.47,11.53,61600.0,9.4674,9.5417,9.4674,9.517,61600.0
2008-08-22 10:20:00,11.53,11.53,11.47,11.5,32600.0,9.517,9.517,9.4674,9.4922,32600.0
2008-08-22 10:25:00,11.5,11.5,11.47,11.48,29800.0,9.4922,9.4922,9.4674,9.4757,29800.0
2008-08-22 10:30:00,11.48,11.49,11.42,11.43,57700.0,9.4757,9.484,9.4262,9.4344,57700.0
2008-08-22 10:35:00,11.43,11.46,11.4,11.42,79700.0,9.4344,9.4592,9.4097,9.4262,79700.0
2008-08-22 10:40:00,11.42,11.44,11.39,11.4,53300.0,9.4262,9.4427,9.4014,9.4097,53300.0
2008-08-22 10:45:00,11.4,11.41,11.36,11.36,52600.0,9.4097,9.4179,9.3766,9.3766,52600.0
2008-08-22 10:50:00,11.36,11.36,11.21,11.21,93800.0,9.3766,9.3766,9.2528,9.2528,93800.0
2008-08-22 10:55:00,11.21,11.26,11.18,11.18,53100.0,9.2528,9.2941,9.2281,9.2281,53100.0
2008-08-22 11:00:00,11.19,11.23,11.16,11.19,81400.0,9.2363,9.2693,9.2116,9.2363,81400.0
2008-08-22 11:05:00,11.19,11.2,11.14,11.15,52900.0,9.2363,9.2446,9.1951,9.2033,52900.0
2008-08-22 11:10:00,11.15,11.16,11.1,11.13,65700.0,9.2033,9.2116,9.162,9.1868,65700.0
2008-08-22 11:15:00,11.13,11.15,11.11,11.15,43800.0,9.1868,9.2033,9.1703,9.2033,43800.0
2008-08-22 11:20:00,11.15,11.19,11.12,11.19,51000.0,9.2033,9.2363,9.1786,9.2363,51000.0
2008-08-22 11:25:00,11.18,11.21,11.18,11.2,30900.0,9.2281,9.2528,9.2281,9.2446,30900.0
2008-08-22 11:30:00,11.21,11.21,11.15,11.15,33300.0,9.2528,9.2528,9.2033,9.2033,33300.0
2008-08-22 11:35:00,11.16,11.16,11.03,11.04,59400.0,9.2116,9.2116,9.1043,9.1125,59400.0
2008-08-22 11:40:00,11.03,11.07,10.98,11.05,117600.0,9.1043,9.1373,9.063,9.1208,117600.0
2008-08-22 11:45:00,11.05,11.06,11.03,11.03,39500.0,9.1208,9.129,9.1043,9.1043,39500.0
2008-08-22 11:50:00,11.04,11.05,11.01,11.04,37600.0,9.1125,9.1208,9.0878,9.1125,37600.0
2008-08-22 11:55:00,11.04,11.04,10.94,11.02,81300.0,9.1125,9.1125,9.03,9.096,81300.0
2008-08-22 12:00:00,11.01,11.01,10.91,10.91,62100.0,9.0878,9.0878,9.0052,9.0052,62100.0
2008-08-22 12:05:00,10.91,10.93,10.84,10.9,167900.0,9.0052,9.0217,8.9474,8.997,167900.0
2008-08-22 12:10:00,10.9,10.93,10.9,10.92,32100.0,8.997,9.0217,8.997,9.0135,32100.0
2008-08-22 12:15:00,10.92,10.95,10.89,10.9,50600.0,9.0135,9.0382,8.9887,8.997,50600.0
2008-08-22 12:20:00,10.9,10.95,10.87,10.92,86800.0,8.997,9.0382,8.9722,9.0135,86800.0
2008-08-22 12:25:00,10.93,10.94,10.92,10.93,18700.0,9.0217,9.03,9.0135,9.0217,18700.0
2008-08-22 12:30:00,10.93,10.98,10.92,10.98,43100.0,9.0217,9.063,9.0135,9.063,43100.0
2008-08-22 12:35:00,10.98,10.99,10.97,10.98,36900.0,9.063,9.0712,9.0547,9.063,36900.0
2008-08-22 12:40:00,10.98,11.03,10.98,11.0,56400.0,9.063,9.1043,9.063,9.0795,56400.0
2008-08-22 12:45:00,11.0,11.0,10.94,10.97,58900.0,9.0795,9.0795,9.03,9.0547,58900.0
2008-08-22 12:50:00,10.97,11.03,10.95,11.03,40100.0,9.0547,9.1043,9.0382,9.1043,40100.0
2008-08-22 12:55:00,11.03,11.06,11.02,11.06,34500.0,9.1043,9.129,9.096,9.129,34500.0
2008-08-22 13:00:00,11.07,11.13,11.04,11.13,31300.0,9.1373,9.1868,9.1125,9.1868,31300.0
2008-08-22 13:05:00,11.13,11.15,11.12,11.15,47200.0,9.1868,9.2033,9.1786,9.2033,47200.0
2008-08-22 13:10:00,11.14,11.15,11.11,11.14,58400.0,9.1951,9.2033,9.1703,9.1951,58400.0
2008-08-22 13:15:00,11.15,11.15,11.11,11.11,64100.0,9.2033,9.2033,9.1703,9.1703,64100.0
2008-08-22 13:20:00,11.11,11.16,11.11,11.16,64900.0,9.1703,9.2116,9.1703,9.2116,64900.0
2008-08-22 13:25:00,11.16,11.17,11.14,11.15,28700.0,9.2116,9.2198,9.1951,9.2033,28700.0
2008-08-22 13:30:00,11.16,11.19,11.16,11.18,48400.0,9.2116,9.2363,9.2116,9.2281,48400.0
2008-08-22 13:35:00,11.18,11.26,11.17,11.26,104100.0,9.2281,9.2941,9.2198,9.2941,104100.0
2008-08-22 13:40:00,11.26,11.29,11.26,11.28,45900.0,9.2941,9.3189,9.2941,9.3106,45900.0
2008-08-22 13:45:00,11.29,11.31,11.27,11.3,52900.0,9.3189,9.3354,9.3024,9.3271,52900.0
2008-08-22 13:50:00,11.31,11.32,11.28,11.3,59200.0,9.3354,9.3436,9.3106,9.3271,59200.0
2008-08-22 13:55:00,11.3,11.32,11.27,11.3,67000.0,9.3271,9.3436,9.3024,9.3271,67000.0
2008-08-22 14:00:00,11.29,11.3,11.24,11.25,71200.0,9.3189,9.3271,9.2776,9.2859,71200.0
2008-08-22 14:05:00,11.25,11.27,11.16,11.18,92000.0,9.2859,9.3024,9.2116,9.2281,92000.0
2008-08-22 14:10:00,11.18,11.23,11.18,11.21,65700.0,9.2281,9.2693,9.2281,9.2528,65700.0
2008-08-22 14:15:00,11.21,11.29,11.2,11.29,63300.0,9.2528,9.3189,9.2446,9.3189,63300.0
2008-08-22 14:20:00,11.29,11.34,11.28,11.33,59400.0,9.3189,9.3601,9.3106,9.3519,59400.0
2008-08-22 14:25:00,11.33,11.33,11.22,11.24,106700.0,9.3519,9.3519,9.2611,9.2776,106700.0
2008-08-22 14:30:00,11.24,11.26,11.21,11.23,76400.0,9.2776,9.2941,9.2528,9.2693,76400.0
2008-08-22 14:35:00,11.23,11.26,11.22,11.26,49200.0,9.2693,9.2941,9.2611,9.2941,49200.0
2008-08-22 14:40:00,11.25,11.38,11.25,11.35,315400.0,9.2859,9.3932,9.2859,9.3684,315400.0
2008-08-22 14:45:00,11.36,11.36,11.26,11.28,142900.0,9.3766,9.3766,9.2941,9.3106,142900.0
2008-08-22 14:50:00,11.27,11.31,11.26,11.31,108900.0,9.3024,9.3354,9.2941,9.3354,108900.0
2008-08-22 14:55:00,11.3,11.32,11.28,11.28,57500.0,9.3271,9.3436,9.3106,9.3106,57500.0
2008-08-22 15:00:00,11.28,11.3,11.21,11.21,90800.0,9.3106,9.3271,9.2528,9.2528,90800.0
2008-08-22 15:05:00,11.21,11.28,11.18,11.28,85400.0,9.2528,9.3106,9.2281,9.3106,85400.0
2008-08-22 15:10:00,11.27,11.34,11.27,11.33,170100.0,9.3024,9.3601,9.3024,9.3519,170100.0
2008-08-22 15:15:00,11.33,11.34,11.31,11.33,45100.0,9.3519,9.3601,9.3354,9.3519,45100.0
2008-08-22 15:20:00,11.33,11.35,11.31,11.35,73900.0,9.3519,9.3684,9.3354,9.3684,73900.0
2008-08-22 15:25:00,11.36,11.37,11.33,11.37,64300.0,9.3766,9.3849,9.3519,9.3849,64300.0
2008-08-22 15:30:00,11.37,11.4,11.35,11.38,81300.0,9.3849,9.4097,9.3684,9.3932,81300.0
2008-08-22 15:35:00,11.37,11.42,11.35,11.36,137600.0,9.3849,9.4262,9.3684,9.3766,137600.0
2008-08-22 15:40:00,11.36,11.39,11.34,11.36,114600.0,9.3766,9.4014,9.3601,9.3766,114600.0
2008-08-22 15:45:00,11.36,11.39,11.32,11.38,129500.0,9.3766,9.4014,9.3436,9.3932,129500.0
2008-08-22 15:50:00,11.38,11.38,11.36,11.36,103400.0,9.3932,9.3932,9.3766,9.3766,103400.0
2008-08-22 15:55:00,11.36,11.37,11.34,11.35,128400.0,9.3766,9.3849,9.3601,9.3684,128400.0
2008-08-25 09:30:00,11.11,11.24,11.09,11.14,57400.0,9.1703,9.2776,9.1538,9.1951,57400.0
2008-08-25 09:35:00,11.16,11.2,11.11,11.13,42700.0,9.2116,9.2446,9.1703,9.1868,42700.0
2008-08-25 09:40:00,11.13,11.18,11.03,11.05,63100.0,9.1868,9.2281,9.1043,9.1208,63100.0
2008-08-25 09:45:00,11.04,11.13,10.99,11.03,78700.0,9.1125,9.1868,9.0712,9.1043,78700.0
2008-08-25 09:50:00,11.05,11.18,11.03,11.18,69700.0,9.1208,9.2281,9.1043,9.2281,69700.0
2008-08-25 09:55:00,11.18,11.37,11.18,11.28,102700.0,9.2281,9.3849,9.2281,9.3106,102700.0
2008-08-25 10:00:00,11.29,11.42,11.19,11.2,267500.0,9.3189,9.4262,9.2363,9.2446,267500.0
2008-08-25 10:05:00,11.19,11.29,11.19,11.22,187200.0,9.2363,9.3189,9.2363,9.2611,187200.0
2008-08-25 10:10:00,11.21,11.26,11.16,11.16,68400.0,9.2528,9.2941,9.2116,9.2116,68400.0
2008-08-25 10:15:00,11.17,11.26,11.16,11.26,141900.0,9.2198,9.2941,9.2116,9.2941,141900.0
2008-08-25 10:20:00,11.26,11.26,11.22,11.24,67500.0,9.2941,9.2941,9.2611,9.2776,67500.0
2008-08-25 10:25:00,11.24,11.26,11.21,11.23,57000.0,9.2776,9.2941,9.2528,9.2693,57000.0
2008-08-25 10:30:00,11.22,11.23,11.18,11.21,76000.0,9.2611,9.2693,9.2281,9.2528,76000.0
2008-08-25 10:35:00,11.21,11.27,11.2,11.24,48100.0,9.2528,9.3024,9.2446,9.2776,48100.0
2008-08-25 10:40:00,11.24,11.34,11.22,11.34,68700.0,9.2776,9.3601,9.2611,9.3601,68700.0
2008-08-25 10:45:00,11.35,11.35,11.25,11.27,35300.0,9.3684,9.3684,9.2859,9.3024,35300.0
2008-08-25 10:50:00,11.27,11.28,11.15,11.16,65000.0,9.3024,9.3106,9.2033,9.2116,65000.0
2008-08-25 10:55:00,11.16,11.22,11.15,11.19,73400.0,9.2116,9.2611,9.2033,9.2363,73400.0
2008-08-25 11:00:00,11.19,11.2,11.14,11.14,54700.0,9.2363,9.2446,9.1951,9.1951,54700.0
2008-08-25 11:05:00,11.14,11.27,11.14,11.24,51800.0,9.1951,9.3024,9.1951,9.2776,51800.0
2008-08-25 11:10:00,11.23,11.28,11.17,11.17,54800.0,9.2693,9.3106,9.2198,9.2198,54800.0
2008-08-25 11:15:00,11.18,11.19,11.14,11.17,65900.0,9.2281,9.2363,9.1951,9.2198,65900.0
2008-08-25 11:20:00,11.17,11.26,11.16,11.25,65500.0,9.2198,9.2941,9.2116,9.2859,65500.0
2008-08-25 11:25:00,11.25,11.3,11.23,11.25,70900.0,9.2859,9.3271,9.2693,9.2859,70900.0
2008-08-25 11:30:00,11.25,11.26,11.2,11.23,40400.0,9.2859,9.2941,9.2446,9.2693,40400.0
2008-08-25 11:35:00,11.23,11.24,11.21,11.24,25900.0,9.2693,9.2776,9.2528,9.2776,25900.0
2008-08-25 11:40:00,11.24,11.29,11.23,11.28,34700.0,9.2776,9.3189,9.2693,9.3106,34700.0
2008-08-25 11:45:00,11.28,11.28,11.22,11.24,34100.0,9.3106,9.3106,9.2611,9.2776,34100.0
2008-08-25 11:50:00,11.24,11.24,11.19,11.2,37200.0,9.2776,9.2776,9.2363,9.2446,37200.0
2008-08-25 11:55:00,11.2,11.2,11.05,11.09,67600.0,9.2446,9.2446,9.1208,9.1538,67600.0
2008-08-25 12:00:00,11.1,11.16,11.07,11.15,62600.0,9.162,9.2116,9.1373,9.2033,62600.0
2008-08-25 12:05:00,11.16,11.19,11.11,11.16,44600.0,9.2116,9.2363,9.1703,9.2116,44600.0
2008-08-25 12:10:00,11.15,11.2,11.14,11.15,25000.0,9.2033,9.2446,9.1951,9.2033,25000.0
2008-08-25 12:15:00,11.16,11.18,11.11,11.14,31900.0,9.2116,9.2281,9.1703,9.1951,31900.0
2008-08-25 12:20:00,11.14,11.17,11.12,11.14,17500.0,9.1951,9.2198,9.1786,9.1951,17500.0
2008-08-25 12:25:00,11.15,11.19,11.11,11.16,45900.0,9.2033,9.2363,9.1703,9.2116,45900.0
2008-08-25 12:30:00,11.17,11.19,11.14,11.15,29900.0,9.2198,9.2363,9.1951,9.2033,29900.0
2008-08-25 12:35:00,11.16,11.22,11.15,11.22,42500.0,9.2116,9.2611,9.2033,9.2611,42500.0
2008-08-25 12:40:00,11.21,11.25,11.21,11.21,17300.0,9.2528,9.2859,9.2528,9.2528,17300.0
2008-08-25 12:45:00,11.2,11.22,11.12,11.12,42900.0,9.2446,9.2611,9.1786,9.1786,42900.0
2008-08-25 12:50:00,11.12,11.17,11.09,11.09,48700.0,9.1786,9.2198,9.1538,9.1538,48700.0
2008-08-25 12:55:00,11.09,11.18,11.08,11.13,37200.0,9.1538,9.2281,9.1455,9.1868,37200.0
2008-08-25 13:00:00,11.13,11.2,11.13,11.2,24800.0,9.1868,9.2446,9.1868,9.2446,24800.0
2008-08-25 13:05:00,11.2,11.24,11.19,11.23,16900.0,9.2446,9.2776,9.2363,9.2693,16900.0
2008-08-25 13:10:00,11.22,11.22,11.17,11.19,21200.0,9.2611,9.2611,9.2198,9.2363,21200.0
2008-08-25 13:15:00,11.19,11.2,11.16,11.16,36800.0,9.2363,9.2446,9.2116,9.2116,36800.0
2008-08-25 13:20:00,11.17,11.21,11.17,11.21,7400.0,9.2198,9.2528,9.2198,9.2528,7400.0
2008-08-25 13:25:00,11.22,11.26,11.2,11.24,24700.0,9.2611,9.2941,9.2446,9.2776,24700.0
2008-08-25 13:30:00,11.24,11.25,11.21,11.22,12600.0,9.2776,9.2859,9.2528,9.2611,12600.0
2008-08-25 13:35:00,11.22,11.23,11.21,11.21,4300.0,9.2611,9.2693,9.2528,9.2528,4300.0
2008-08-25 13:40:00,11.22,11.23,11.21,11.23,17800.0,9.2611,9.2693,9.2528,9.2693,17800.0
2008-08-25 13:45:00,11.23,11.25,11.21,11.23,28200.0,9.2693,9.2859,9.2528,9.2693,28200.0
2008-08-25 13:50:00,11.23,11.27,11.23,11.27,21200.0,9.2693,9.3024,9.2693,9.3024,21200.0
2008-08-25 13:55:00,11.26,11.3,11.24,11.27,33300.0,9.2941,9.3271,9.2776,9.3024,33300.0
2008-08-25 14:00:00,11.27,11.28,11.23,11.23,27200.0,9.3024,9.3106,9.2693,9.2693,27200.0
2008-08-25 14:05:00,11.23,11.27,11.21,11.24,37200.0,9.2693,9.3024,9.2528,9.2776,37200.0
2008-08-25 14:10:00,11.24,11.28,11.19,11.19,137900.0,9.2776,9.3106,9.2363,9.2363,137900.0
2008-08-25 14:15:00,11.19,11.2,11.18,11.2,18000.0,9.2363,9.2446,9.2281,9.2446,18000.0
2008-08-25 14:20:00,11.2,11.2,11.17,11.19,39100.0,9.2446,9.2446,9.2198,9.2363,39100.0
2008-08-25 14:25:00,11.18,11.2,11.16,11.19,44400.0,9.2281,9.2446,9.2116,9.2363,44400.0
2008-08-25 14:30:00,11.18,11.2,11.17,11.18,18900.0,9.2281,9.2446,9.2198,9.2281,18900.0
2008-08-25 14:35:00,11.18,11.18,11.15,11.16,30300.0,9.2281,9.2281,9.2033,9.2116,30300.0
2008-08-25 14:40:00,11.16,11.19,11.15,11.19,18200.0,9.2116,9.2363,9.2033,9.2363,18200.0
2008-08-25 14:45:00,11.19,11.22,11.19,11.19,31200.0,9.2363,9.2611,9.2363,9.2363,31200.0
2008-08-25 14:50:00,11.2,11.2,11.17,11.18,20400.0,9.2446,9.2446,9.2198,9.2281,20400.0
2008-08-25 14:55:00,11.18,11.18,11.1,11.12,49500.0,9.2281,9.2281,9.162,9.1786,49500.0
2008-08-25 15:00:00,11.12,11.14,11.11,11.12,46300.0,9.1786,9.1951,9.1703,9.1786,46300.0
2008-08-25 15:05:00,11.13,11.13,11.06,11.1,45000.0,9.1868,9.1868,9.129,9.162,45000.0
2008-08-25 15:10:00,11.1,11.11,11.09,11.1,60300.0,9.162,9.1703,9.1538,9.162,60300.0
2008-08-25 15:15:00,11.1,11.15,11.09,11.1,54300.0,9.162,9.2033,9.1538,9.162,54300.0
2008-08-25 15:20:00,11.1,11.11,11.0,11.02,122300.0,9.162,9.1703,9.0795,9.096,122300.0
2008-08-25 15:25:00,11.02,11.05,10.99,11.02,72300.0,9.096,9.1208,9.0712,9.096,72300.0
2008-08-25 15:30:00,11.01,11.02,10.97,10.98,54900.0,9.0878,9.096,9.0547,9.063,54900.0
2008-08-25 15:35:00,10.99,11.01,10.94,10.96,87900.0,9.0712,9.0878,9.03,9.0465,87900.0
2008-08-25 15:40:00,10.95,10.97,10.91,10.97,105100.0,9.0382,9.0547,9.0052,9.0547,105100.0
2008-08-25 15:45:00,10.97,10.98,10.94,10.96,120200.0,9.0547,9.063,9.03,9.0465,120200.0
2008-08-25 15:50:00,10.95,11.03,10.95,11.01,146000.0,9.0382,9.1043,9.0382,9.0878,146000.0
2008-08-25 15:55:00,11.01,11.04,10.99,11.04,251900.0,9.0878,9.1125,9.0712,9.1125,251900.0
2008-08-26 09:30:00,10.78,10.9,10.75,10.89,129000.0,8.8979,8.997,8.8732,8.9887,129000.0
2008-08-26 09:35:00,10.88,10.91,10.79,10.8,104200.0,8.9805,9.0052,8.9062,8.9144,104200.0
2008-08-26 09:40:00,10.8,10.98,10.77,10.98,76400.0,8.9144,9.063,8.8897,9.063,76400.0
2008-08-26 09:45:00,10.97,10.98,10.89,10.96,69000.0,9.0547,9.063,8.9887,9.0465,69000.0
2008-08-26 09:50:00,10.97,11.02,10.96,10.99,51800.0,9.0547,9.096,9.0465,9.0712,51800.0
2008-08-26 09:55:00,10.98,10.98,10.92,10.95,65200.0,9.063,9.063,9.0135,9.0382,65200.0
2008-08-26 10:00:00,10.94,11.04,10.9,11.03,241400.0,9.03,9.1125,8.997,9.1043,241400.0
2008-08-26 10:05:00,11.04,11.09,11.03,11.04,60800.0,9.1125,9.1538,9.1043,9.1125,60800.0
2008-08-26 10:10:00,11.05,11.16,11.05,11.14,51800.0,9.1208,9.2116,9.1208,9.1951,51800.0
2008-08-26 10:15:00,11.13,11.13,11.04,11.05,65400.0,9.1868,9.1868,9.1125,9.1208,65400.0
2008-08-26 10:20:00,11.05,11.09,11.04,11.08,37800.0,9.1208,9.1538,9.1125,9.1455,37800.0
2008-08-26 10:25:00,11.08,11.11,11.07,11.11,65000.0,9.1455,9.1703,9.1373,9.1703,65000.0
2008-08-26 10:30:00,11.11,11.24,11.11,11.22,52100.0,9.1703,9.2776,9.1703,9.2611,52100.0
2008-08-26 10:35:00,11.24,11.32,11.23,11.27,95000.0,9.2776,9.3436,9.2693,9.3024,95000.0
2008-08-26 10:40:00,11.27,11.3,11.26,11.28,47900.0,9.3024,9.3271,9.2941,9.3106,47900.0
2008-08-26 10:45:00,11.27,11.3,11.25,11.25,40000.0,9.3024,9.3271,9.2859,9.2859,40000.0
2008-08-26 10:50:00,11.26,11.26,11.21,11.23,51800.0,9.2941,9.2941,9.2528,9.2693,51800.0
2008-08-26 10:55:00,11.23,11.26,11.21,11.25,32800.0,9.2693,9.2941,9.2528,9.2859,32800.0
2008-08-26 11:00:00,11.25,11.28,11.24,11.28,31300.0,9.2859,9.3106,9.2776,9.3106,31300.0
2008-08-26 11:05:00,11.27,11.28,11.2,11.23,42900.0,9.3024,9.3106,9.2446,9.2693,42900.0
2008-08-26 11:10:00,11.23,11.24,11.19,11.22,57500.0,9.2693,9.2776,9.2363,9.2611,57500.0
2008-08-26 11:15:00,11.22,11.23,11.2,11.21,19800.0,9.2611,9.2693,9.2446,9.2528,19800.0
2008-08-26 11:20:00,11.21,11.22,11.1,11.11,130300.0,9.2528,9.2611,9.162,9.1703,130300.0
2008-08-26 11:25:00,11.1,11.17,11.09,11.13,40700.0,9.162,9.2198,9.1538,9.1868,40700.0
2008-08-26 11:30:00,11.13,11.15,11.06,11.06,21500.0,9.1868,9.2033,9.129,9.129,21500.0
2008-08-26 11:35:00,11.06,11.09,11.04,11.06,43300.0,9.129,9.1538,9.1125,9.129,43300.0
2008-08-26 11:40:00,11.06,11.11,11.06,11.09,33800.0,9.129,9.1703,9.129,9.1538,33800.0
2008-08-26 11:45:00,11.09,11.1,11.07,11.08,17300.0,9.1538,9.162,9.1373,9.1455,17300.0
2008-08-26 11:50:00,11.08,11.13,11.08,11.13,26000.0,9.1455,9.1868,9.1455,9.1868,26000.0
2008-08-26 11:55:00,11.12,11.15,11.1,11.12,21100.0,9.1786,9.2033,9.162,9.1786,21100.0
2008-08-26 12:00:00,11.12,11.12,11.08,11.1,31000.0,9.1786,9.1786,9.1455,9.162,31000.0
2008-08-26 12:05:00,11.1,11.11,11.08,11.1,20100.0,9.162,9.1703,9.1455,9.162,20100.0
2008-08-26 12:10:00,11.1,11.11,11.07,11.08,9300.0,9.162,9.1703,9.1373,9.1455,9300.0
2008-08-26 12:15:00,11.08,11.08,11.05,11.05,14800.0,9.1455,9.1455,9.1208,9.1208,14800.0
2008-08-26 12:20:00,11.05,11.08,11.04,11.05,23900.0,9.1208,9.1455,9.1125,9.1208,23900.0
2008-08-26 12:25:00,11.05,11.05,11.0,11.0,23200.0,9.1208,9.1208,9.0795,9.0795,23200.0
2008-08-26 12:30:00,11.0,11.03,10.99,11.02,25800.0,9.0795,9.1043,9.0712,9.096,25800.0
2008-08-26 12:35:00,11.02,11.03,11.01,11.02,7900.0,9.096,9.1043,9.0878,9.096,7900.0
2008-08-26 12:40:00,11.02,11.04,11.01,11.03,24900.0,9.096,9.1125,9.0878,9.1043,24900.0
2008-08-26 12:45:00,11.03,11.04,11.0,11.0,22700.0,9.1043,9.1125,9.0795,9.0795,22700.0
2008-08-26 12:50:00,11.0,11.01,10.94,10.96,44000.0,9.0795,9.0878,9.03,9.0465,44000.0
2008-08-26 12:55:00,10.97,11.0,10.96,11.0,84500.0,9.0547,9.0795,9.0465,9.0795,84500.0
2008-08-26 13:00:00,10.99,11.0,10.96,11.0,68600.0,9.0712,9.0795,9.0465,9.0795,68600.0
2008-08-26 13:05:00,10.99,10.99,10.96,10.99,37600.0,9.0712,9.0712,9.0465,9.0712,37600.0
2008-08-26 13:10:00,10.99,11.0,10.97,10.98,32200.0,9.0712,9.0795,9.0547,9.063,32200.0
2008-08-26 13:15:00,10.98,11.0,10.95,10.97,56500.0,9.063,9.0795,9.0382,9.0547,56500.0
2008-08-26 13:20:00,10.97,11.0,10.97,10.98,50700.0,9.0547,9.0795,9.0547,9.063,50700.0
2008-08-26 13:25:00,10.98,11.0,10.96,10.98,58100.0,9.063,9.0795,9.0465,9.063,58100.0
2008-08-26 13:30:00,10.98,10.98,10.9,10.9,61600.0,9.063,9.063,8.997,8.997,61600.0
2008-08-26 13:35:00,10.91,10.94,10.9,10.92,38900.0,9.0052,9.03,8.997,9.0135,38900.0
2008-08-26 13:40:00,10.91,10.94,10.91,10.92,41400.0,9.0052,9.03,9.0052,9.0135,41400.0
2008-08-26 13:45:00,10.91,10.92,10.89,10.89,69800.0,9.0052,9.0135,8.9887,8.9887,69800.0
2008-08-26 13:50:00,10.89,10.93,10.88,10.9,38400.0,8.9887,9.0217,8.9805,8.997,38400.0
2008-08-26 13:55:00,10.9,10.91,10.88,10.88,38100.0,8.997,9.0052,8.9805,8.9805,38100.0
2008-08-26 14:00:00,10.88,10.88,10.83,10.85,70800.0,8.9805,8.9805,8.9392,8.9557,70800.0
2008-08-26 14:05:00,10.84,10.93,10.84,10.91,138200.0,8.9474,9.0217,8.9474,9.0052,138200.0
2008-08-26 14:10:00,10.91,10.95,10.89,10.93,43000.0,9.0052,9.0382,8.9887,9.0217,43000.0
2008-08-26 14:15:00,10.94,10.95,10.83,10.86,62400.0,9.03,9.0382,8.9392,8.9639,62400.0
2008-08-26 14:20:00,10.86,10.89,10.84,10.85,73500.0,8.9639,8.9887,8.9474,8.9557,73500.0
2008-08-26 14:25:00,10.85,10.87,10.8,10.83,103500.0,8.9557,8.9722,8.9144,8.9392,103500.0
2008-08-26 14:30:00,10.83,10.86,10.82,10.83,68900.0,8.9392,8.9639,8.9309,8.9392,68900.0
2008-08-26 14:35:00,10.84,10.85,10.81,10.83,69000.0,8.9474,8.9557,8.9227,8.9392,69000.0
2008-08-26 14:40:00,10.83,10.83,10.8,10.8,42800.0,8.9392,8.9392,8.9144,8.9144,42800.0
2008-08-26 14:45:00,10.8,10.82,10.78,10.8,58900.0,8.9144,8.9309,8.8979,8.9144,58900.0
2008-08-26 14:50:00,10.8,10.81,10.79,10.79,23600.0,8.9144,8.9227,8.9062,8.9062,23600.0
2008-08-26 14:55:00,10.79,10.82,10.78,10.79,47500.0,8.9062,8.9309,8.8979,8.9062,47500.0
2008-08-26 15:00:00,10.79,10.79,10.78,10.78,20200.0,8.9062,8.9062,8.8979,8.8979,20200.0
2008-08-26 15:05:00,10.78,10.81,10.76,10.77,80800.0,8.8979,8.9227,8.8814,8.8897,80800.0
2008-08-26 15:10:00,10.78,10.85,10.75,10.83,37900.0,8.8979,8.9557,8.8732,8.9392,37900.0
2008-08-26 15:15:00,10.83,10.86,10.81,10.84,46000.0,8.9392,8.9639,8.9227,8.9474,46000.0
2008-08-26 15:20:00,10.84,10.85,10.79,10.8,80700.0,8.9474,8.9557,8.9062,8.9144,80700.0
2008-08-26 15:25:00,10.8,10.83,10.78,10.82,36600.0,8.9144,8.9392,8.8979,8.9309,36600.0
2008-08-26 15:30:00,10.83,10.87,10.83,10.85,53300.0,8.9392,8.9722,8.9392,8.9557,53300.0
2008-08-26 15:35:00,10.85,10.93,10.85,10.9,99300.0,8.9557,9.0217,8.9557,8.997,99300.0
2008-08-26 15:40:00,10.91,10.97,10.91,10.94,224700.0,9.0052,9.0547,9.0052,9.03,224700.0
2008-08-26 15:45:00,10.94,11.0,10.93,10.99,168500.0,9.03,9.0795,9.0217,9.0712,168500.0
2008-08-26 15:50:00,10.99,11.0,10.96,10.96,170500.0,9.0712,9.0795,9.0465,9.0465,170500.0
2008-08-26 15:55:00,10.96,10.98,10.92,10.96,203500.0,9.0465,9.063,9.0135,9.0465,203500.0
2008-08-27 09:30:00,11.11,11.2,11.02,11.2,82800.0,9.1703,9.2446,9.096,9.2446,82800.0
2008-08-27 09:35:00,11.16,11.38,11.11,11.38,126900.0,9.2116,9.3932,9.1703,9.3932,126900.0
2008-08-27 09:40:00,11.38,11.45,11.31,11.32,227600.0,9.3932,9.4509,9.3354,9.3436,227600.0
2008-08-27 09:45:00,11.32,11.37,11.3,11.36,103700.0,9.3436,9.3849,9.3271,9.3766,103700.0
2008-08-27 09:50:00,11.35,11.36,11.23,11.26,198300.0,9.3684,9.3766,9.2693,9.2941,198300.0
2008-08-27 09:55:00,11.26,11.42,11.25,11.42,250700.0,9.2941,9.4262,9.2859,9.4262,250700.0
2008-08-27 10:00:00,11.42,11.48,11.41,11.42,142000.0,9.4262,9.4757,9.4179,9.4262,142000.0
2008-08-27 10:05:00,11.43,11.5,11.41,11.48,161000.0,9.4344,9.4922,9.4179,9.4757,161000.0
2008-08-27 10:10:00,11.48,11.48,11.47,11.48,49800.0,9.4757,9.4757,9.4674,9.4757,49800.0
2008-08-27 10:15:00,11.47,11.51,11.42,11.48,102700.0,9.4674,9.5005,9.4262,9.4757,102700.0
2008-08-27 10:20:00,11.49,11.58,11.47,11.51,132800.0,9.484,9.5582,9.4674,9.5005,132800.0
2008-08-27 10:25:00,11.51,11.53,11.44,11.44,144400.0,9.5005,9.517,9.4427,9.4427,144400.0
2008-08-27 10:30:00,11.45,11.49,11.43,11.47,82000.0,9.4509,9.484,9.4344,9.4674,82000.0
2008-08-27 10:35:00,11.47,11.48,11.41,11.44,89900.0,9.4674,9.4757,9.4179,9.4427,89900.0
2008-08-27 10:40:00,11.43,11.44,11.37,11.39,119500.0,9.4344,9.4427,9.3849,9.4014,119500.0
2008-08-27 10:45:00,11.39,11.39,11.33,11.34,98400.0,9.4014,9.4014,9.3519,9.3601,98400.0
2008-08-27 10:50:00,11.34,11.36,11.24,11.24,125500.0,9.3601,9.3766,9.2776,9.2776,125500.0
2008-08-27 10:55:00,11.25,11.32,11.22,11.3,121900.0,9.2859,9.3436,9.2611,9.3271,121900.0
2008-08-27 11:00:00,11.31,11.34,11.3,11.32,90400.0,9.3354,9.3601,9.3271,9.3436,90400.0
2008-08-27 11:05:00,11.33,11.35,11.3,11.32,62600.0,9.3519,9.3684,9.3271,9.3436,62600.0
2008-08-27 11:10:00,11.33,11.35,11.32,11.34,57700.0,9.3519,9.3684,9.3436,9.3601,57700.0
2008-08-27 11:15:00,11.34,11.37,11.31,11.37,53800.0,9.3601,9.3849,9.3354,9.3849,53800.0
2008-08-27 11:20:00,11.35,11.42,11.35,11.41,42200.0,9.3684,9.4262,9.3684,9.4179,42200.0
2008-08-27 11:25:00,11.42,11.42,11.38,11.38,40600.0,9.4262,9.4262,9.3932,9.3932,40600.0
2008-08-27 11:30:00,11.38,11.38,11.34,11.36,66000.0,9.3932,9.3932,9.3601,9.3766,66000.0
2008-08-27 11:35:00,11.37,11.37,11.33,11.35,66400.0,9.3849,9.3849,9.3519,9.3684,66400.0
2008-08-27 11:40:00,11.35,11.36,11.33,11.35,50300.0,9.3684,9.3766,9.3519,9.3684,50300.0
2008-08-27 11:45:00,11.35,11.44,11.35,11.44,49300.0,9.3684,9.4427,9.3684,9.4427,49300.0
2008-08-27 11:50:00,11.44,11.46,11.43,11.45,47000.0,9.4427,9.4592,9.4344,9.4509,47000.0
2008-08-27 11:55:00,11.45,11.45,11.43,11.45,46400.0,9.4509,9.4509,9.4344,9.4509,46400.0
2008-08-27 12:00:00,11.45,11.5,11.45,11.5,30700.0,9.4509,9.4922,9.4509,9.4922,30700.0
2008-08-27 12:05:00,11.5,11.53,11.49,11.53,175400.0,9.4922,9.517,9.484,9.517,175400.0
2008-08-27 12:10:00,11.52,11.55,11.52,11.55,40800.0,9.5087,9.5335,9.5087,9.5335,40800.0
2008-08-27 12:15:00,11.55,11.57,11.55,11.57,42300.0,9.5335,9.55,9.5335,9.55,42300.0
2008-08-27 12:20:00,11.57,11.61,11.56,11.59,111000.0,9.55,9.583,9.5417,9.5665,111000.0
2008-08-27 12:25:00,11.58,11.61,11.57,11.57,80200.0,9.5582,9.583,9.55,9.55,80200.0
2008-08-27 12:30:00,11.57,11.58,11.51,11.52,48700.0,9.55,9.5582,9.5005,9.5087,48700.0
2008-08-27 12:35:00,11.52,11.53,11.48,11.48,19800.0,9.5087,9.517,9.4757,9.4757,19800.0
2008-08-27 12:40:00,11.48,11.53,11.47,11.52,34300.0,9.4757,9.517,9.4674,9.5087,34300.0
2008-08-27 12:45:00,11.53,11.56,11.53,11.55,50800.0,9.517,9.5417,9.517,9.5335,50800.0
2008-08-27 12:50:00,11.55,11.55,11.52,11.54,53700.0,9.5335,9.5335,9.5087,9.5252,53700.0
2008-08-27 12:55:00,11.54,11.56,11.52,11.54,29700.0,9.5252,9.5417,9.5087,9.5252,29700.0
2008-08-27 13:00:00,11.54,11.57,11.52,11.53,47900.0,9.5252,9.55,9.5087,9.517,47900.0
2008-08-27 13:05:00,11.53,11.54,11.48,11.49,55100.0,9.517,9.5252,9.4757,9.484,55100.0
2008-08-27 13:10:00,11.5,11.53,11.5,11.53,29200.0,9.4922,9.517,9.4922,9.517,29200.0
2008-08-27 13:15:00,11.53,11.58,11.52,11.56,41200.0,9.517,9.5582,9.5087,9.5417,41200.0
2008-08-27 13:20:00,11.55,11.55,11.46,11.48,132700.0,9.5335,9.5335,9.4592,9.4757,132700.0
2008-08-27 13:25:00,11.49,11.55,11.49,11.54,71700.0,9.484,9.5335,9.484,9.5252,71700.0
2008-08-27 13:30:00,11.54,11.56,11.53,11.55,44900.0,9.5252,9.5417,9.517,9.5335,44900.0
2008-08-27 13:35:00,11.55,11.58,11.54,11.57,57300.0,9.5335,9.5582,9.5252,9.55,57300.0
2008-08-27 13:40:00,11.57,11.6,11.57,11.6,46300.0,9.55,9.5747,9.55,9.5747,46300.0
2008-08-27 13:45:00,11.6,11.6,11.56,11.56,35600.0,9.5747,9.5747,9.5417,9.5417,35600.0
2008-08-27 13:50:00,11.57,11.57,11.51,11.53,32200.0,9.55,9.55,9.5005,9.517,32200.0
2008-08-27 13:55:00,11.53,11.57,11.53,11.54,41000.0,9.517,9.55,9.517,9.5252,41000.0
2008-08-27 14:00:00,11.54,11.56,11.53,11.56,26600.0,9.5252,9.5417,9.517,9.5417,26600.0
2008-08-27 14:05:00,11.56,11.57,11.56,11.56,29200.0,9.5417,9.55,9.5417,9.5417,29200.0
2008-08-27 14:10:00,11.57,11.57,11.55,11.56,48300.0,9.55,9.55,9.5335,9.5417,48300.0
2008-08-27 14:15:00,11.56,11.57,11.52,11.56,52300.0,9.5417,9.55,9.5087,9.5417,52300.0
2008-08-27 14:20:00,11.56,11.58,11.54,11.58,41500.0,9.5417,9.5582,9.5252,9.5582,41500.0
2008-08-27 14:25:00,11.57,11.59,11.55,11.56,50800.0,9.55,9.5665,9.5335,9.5417,50800.0
2008-08-27 14:30:00,11.56,11.59,11.55,11.57,31500.0,9.5417,9.5665,9.5335,9.55,31500.0
2008-08-27 14:35:00,11.58,11.63,11.57,11.63,66100.0,9.5582,9.5995,9.55,9.5995,66100.0
2008-08-27 14:40:00,11.63,11.68,11.62,11.65,57700.0,9.5995,9.6408,9.5913,9.616,57700.0
2008-08-27 14:45:00,11.65,11.66,11.61,11.62,93700.0,9.616,9.6243,9.583,9.5913,93700.0
2008-08-27 14:50:00,11.63,11.64,11.56,11.56,52800.0,9.5995,9.6078,9.5417,9.5417,52800.0
2008-08-27 14:55:00,11.56,11.57,11.53,11.53,28500.0,9.5417,9.55,9.517,9.517,28500.0
2008-08-27 15:00:00,11.53,11.58,11.53,11.58,47700.0,9.517,9.5582,9.517,9.5582,47700.0
2008-08-27 15:05:00,11.57,11.6,11.57,11.6,31600.0,9.55,9.5747,9.55,9.5747,31600.0
2008-08-27 15:10:00,11.6,11.6,11.55,11.55,69700.0,9.5747,9.5747,9.5335,9.5335,69700.0
2008-08-27 15:15:00,11.56,11.57,11.49,11.53,142000.0,9.5417,9.55,9.484,9.517,142000.0
2008-08-27 15:20:00,11.53,11.54,11.5,11.53,119900.0,9.517,9.5252,9.4922,9.517,119900.0
2008-08-27 15:25:00,11.53,11.55,11.48,11.5,63700.0,9.517,9.5335,9.4757,9.4922,63700.0
2008-08-27 15:30:00,11.5,11.53,11.47,11.53,95500.0,9.4922,9.517,9.4674,9.517,95500.0
2008-08-27 15:35:00,11.53,11.54,11.47,11.53,146500.0,9.517,9.5252,9.4674,9.517,146500.0
2008-08-27 15:40:00,11.53,11.6,11.53,11.6,140700.0,9.517,9.5747,9.517,9.5747,140700.0
2008-08-27 15:45:00,11.6,11.61,11.55,11.6,284500.0,9.5747,9.583,9.5335,9.5747,284500.0
2008-08-27 15:50:00,11.61,11.64,11.59,11.64,224900.0,9.583,9.6078,9.5665,9.6078,224900.0
2008-08-27 15:55:00,11.63,11.69,11.63,11.67,374800.0,9.5995,9.649,9.5995,9.6325,374800.0
2008-08-28 09:30:00,11.67,11.83,11.66,11.83,118000.0,9.6325,9.7646,9.6243,9.7646,118000.0
2008-08-28 09:35:00,11.83,11.96,11.81,11.94,172200.0,9.7646,9.8719,9.7481,9.8554,172200.0
2008-08-28 09:40:00,11.95,12.06,11.83,11.86,276700.0,9.8636,9.9544,9.7646,9.7894,276700.0
2008-08-28 09:45:00,11.87,11.92,11.8,11.92,183900.0,9.7976,9.8389,9.7398,9.8389,183900.0
2008-08-28 09:50:00,11.93,11.94,11.74,11.81,153000.0,9.8471,9.8554,9.6903,9.7481,153000.0
2008-08-28 09:55:00,11.8,11.83,11.75,11.75,119100.0,9.7398,9.7646,9.6986,9.6986,119100.0
2008-08-28 10:00:00,11.76,11.79,11.62,11.63,109600.0,9.7068,9.7316,9.5913,9.5995,109600.0
2008-08-28 10:05:00,11.64,11.69,11.6,11.64,91200.0,9.6078,9.649,9.5747,9.6078,91200.0
2008-08-28 10:10:00,11.64,11.71,11.6,11.71,53200.0,9.6078,9.6655,9.5747,9.6655,53200.0
2008-08-28 10:15:00,11.72,11.76,11.69,11.76,81600.0,9.6738,9.7068,9.649,9.7068,81600.0
2008-08-28 10:20:00,11.76,11.81,11.7,11.81,96200.0,9.7068,9.7481,9.6573,9.7481,96200.0
2008-08-28 10:25:00,11.81,11.82,11.77,11.8,71500.0,9.7481,9.7563,9.7151,9.7398,71500.0
2008-08-28 10:30:00,11.8,11.85,11.8,11.84,61400.0,9.7398,9.7811,9.7398,9.7728,61400.0
2008-08-28 10:35:00,11.84,11.96,11.84,11.95,124800.0,9.7728,9.8719,9.7728,9.8636,124800.0
2008-08-28 10:40:00,11.96,12.05,11.92,12.04,108000.0,9.8719,9.9462,9.8389,9.9379,108000.0
2008-08-28 10:45:00,12.04,12.07,12.02,12.07,89900.0,9.9379,9.9627,9.9214,9.9627,89900.0
2008-08-28 10:50:00,12.07,12.1,12.02,12.02,120600.0,9.9627,9.9875,9.9214,9.9214,120600.0
2008-08-28 10:55:00,12.02,12.07,11.95,11.95,70900.0,9.9214,9.9627,9.8636,9.8636,70900.0
2008-08-28 11:00:00,11.96,11.96,11.92,11.93,39600.0,9.8719,9.8719,9.8389,9.8471,39600.0
2008-08-28 11:05:00,11.92,11.93,11.89,11.89,61300.0,9.8389,9.8471,9.8141,9.8141,61300.0
2008-08-28 11:10:00,11.9,11.91,11.89,11.89,58900.0,9.8224,9.8306,9.8141,9.8141,58900.0
2008-08-28 11:15:00,11.89,11.95,11.88,11.94,122800.0,9.8141,9.8636,9.8059,9.8554,122800.0
2008-08-28 11:20:00,11.95,11.96,11.9,11.91,71600.0,9.8636,9.8719,9.8224,9.8306,71600.0
2008-08-28 11:25:00,11.91,11.97,11.9,11.94,80400.0,9.8306,9.8801,9.8224,9.8554,80400.0
2008-08-28 11:30:00,11.94,12.0,11.94,12.0,57000.0,9.8554,9.9049,9.8554,9.9049,57000.0
2008-08-28 11:35:00,12.0,12.01,11.97,11.98,63000.0,9.9049,9.9132,9.8801,9.8884,63000.0
2008-08-28 11:40:00,11.98,12.0,11.91,12.0,130600.0,9.8884,9.9049,9.8306,9.9049,130600.0
2008-08-28 11:45:00,12.01,12.04,11.98,12.04,101200.0,9.9132,9.9379,9.8884,9.9379,101200.0
2008-08-28 11:50:00,12.04,12.08,12.02,12.07,117500.0,9.9379,9.9709,9.9214,9.9627,117500.0
2008-08-28 11:55:00,12.07,12.08,12.05,12.06,59600.0,9.9627,9.9709,9.9462,9.9544,59600.0
2008-08-28 12:00:00,12.07,12.08,12.02,12.07,120700.0,9.9627,9.9709,9.9214,9.9627,120700.0
2008-08-28 12:05:00,12.06,12.07,12.05,12.07,89200.0,9.9544,9.9627,9.9462,9.9627,89200.0
2008-08-28 12:10:00,12.07,12.16,12.07,12.15,211100.0,9.9627,10.037,9.9627,10.0287,211100.0
2008-08-28 12:15:00,12.15,12.19,12.14,12.19,121200.0,10.0287,10.0617,10.0205,10.0617,121200.0
2008-08-28 12:20:00,12.19,12.24,12.19,12.2,84300.0,10.0617,10.103,10.0617,10.07,84300.0
2008-08-28 12:25:00,12.2,12.25,12.2,12.24,62000.0,10.07,10.1113,10.07,10.103,62000.0
2008-08-28 12:30:00,12.25,12.25,12.16,12.18,54400.0,10.1113,10.1113,10.037,10.0535,54400.0
2008-08-28 12:35:00,12.17,12.18,12.13,12.14,120500.0,10.0452,10.0535,10.0122,10.0205,120500.0
2008-08-28 12:40:00,12.14,12.18,12.14,12.17,74500.0,10.0205,10.0535,10.0205,10.0452,74500.0
2008-08-28 12:45:00,12.17,12.21,12.16,12.2,46100.0,10.0452,10.0782,10.037,10.07,46100.0
2008-08-28 12:50:00,12.19,12.25,12.18,12.25,80000.0,10.0617,10.1113,10.0535,10.1113,80000.0
2008-08-28 12:55:00,12.25,12.31,12.24,12.31,76700.0,10.1113,10.1608,10.103,10.1608,76700.0
2008-08-28 13:00:00,12.3,12.32,12.29,12.29,103200.0,10.1525,10.169,10.1443,10.1443,103200.0
2008-08-28 13:05:00,12.29,12.3,12.27,12.28,34200.0,10.1443,10.1525,10.1278,10.136,34200.0
2008-08-28 13:10:00,12.29,12.29,12.28,12.29,32900.0,10.1443,10.1443,10.136,10.1443,32900.0
2008-08-28 13:15:00,12.28,12.29,12.25,12.27,34700.0,10.136,10.1443,10.1113,10.1278,34700.0
2008-08-28 13:20:00,12.27,12.27,12.2,12.21,77200.0,10.1278,10.1278,10.07,10.0782,77200.0
2008-08-28 13:25:00,12.21,12.26,12.2,12.26,67400.0,10.0782,10.1195,10.07,10.1195,67400.0
2008-08-28 13:30:00,12.26,12.32,12.25,12.31,73300.0,10.1195,10.169,10.1113,10.1608,73300.0
2008-08-28 13:35:00,12.32,12.32,12.29,12.3,70100.0,10.169,10.169,10.1443,10.1525,70100.0
2008-08-28 13:40:00,12.3,12.34,12.3,12.32,82900.0,10.1525,10.1856,10.1525,10.169,82900.0
2008-08-28 13:45:00,12.32,12.33,12.21,12.22,143500.0,10.169,10.1773,10.0782,10.0865,143500.0
2008-08-28 13:50:00,12.22,12.23,12.2,12.2,57400.0,10.0865,10.0948,10.07,10.07,57400.0
2008-08-28 13:55:00,12.2,12.23,12.18,12.19,77000.0,10.07,10.0948,10.0535,10.0617,77000.0
2008-08-28 14:00:00,12.18,12.18,12.1,12.1,95100.0,10.0535,10.0535,9.9875,9.9875,95100.0
2008-08-28 14:05:00,12.1,12.13,12.09,12.12,50300.0,9.9875,10.0122,9.9792,10.004,50300.0
2008-08-28 14:10:00,12.13,12.2,12.13,12.18,71300.0,10.0122,10.07,10.0122,10.0535,71300.0
2008-08-28 14:15:00,12.17,12.2,12.16,12.19,115900.0,10.0452,10.07,10.037,10.0617,115900.0
2008-08-28 14:20:00,12.18,12.19,12.17,12.18,78200.0,10.0535,10.0617,10.0452,10.0535,78200.0
2008-08-28 14:25:00,12.17,12.18,12.15,12.16,117700.0,10.0452,10.0535,10.0287,10.037,117700.0
2008-08-28 14:30:00,12.16,12.2,12.15,12.2,106000.0,10.037,10.07,10.0287,10.07,106000.0
2008-08-28 14:35:00,12.2,12.22,12.18,12.2,70100.0,10.07,10.0865,10.0535,10.07,70100.0
2008-08-28 14:40:00,12.2,12.26,12.19,12.26,83800.0,10.07,10.1195,10.0617,10.1195,83800.0
2008-08-28 14:45:00,12.25,12.26,12.24,12.24,27800.0,10.1113,10.1195,10.103,10.103,27800.0
2008-08-28 14:50:00,12.25,12.27,12.24,12.26,39400.0,10.1113,10.1278,10.103,10.1195,39400.0
2008-08-28 14:55:00,12.26,12.27,12.24,12.25,105100.0,10.1195,10.1278,10.103,10.1113,105100.0
2008-08-28 15:00:00,12.25,12.25,12.19,12.2,228100.0,10.1113,10.1113,10.0617,10.07,228100.0
2008-08-28 15:05:00,12.2,12.23,12.19,12.23,66400.0,10.07,10.0948,10.0617,10.0948,66400.0
2008-08-28 15:10:00,12.23,12.26,12.23,12.23,40900.0,10.0948,10.1195,10.0948,10.0948,40900.0
2008-08-28 15:15:00,12.23,12.24,12.23,12.23,39100.0,10.0948,10.103,10.0948,10.0948,39100.0
2008-08-28 15:20:00,12.23,12.24,12.15,12.21,125300.0,10.0948,10.103,10.0287,10.0782,125300.0
2008-08-28 15:25:00,12.21,12.22,12.17,12.22,138500.0,10.0782,10.0865,10.0452,10.0865,138500.0
2008-08-28 15:30:00,12.22,12.22,12.19,12.22,85400.0,10.0865,10.0865,10.0617,10.0865,85400.0
2008-08-28 15:35:00,12.21,12.26,12.21,12.25,75000.0,10.0782,10.1195,10.0782,10.1113,75000.0
2008-08-28 15:40:00,12.25,12.28,12.25,12.27,104700.0,10.1113,10.136,10.1113,10.1278,104700.0
2008-08-28 15:45:00,12.26,12.27,12.23,12.26,114800.0,10.1195,10.1278,10.0948,10.1195,114800.0
2008-08-28 15:50:00,12.26,12.3,12.17,12.22,281900.0,10.1195,10.1525,10.0452,10.0865,281900.0
2008-08-28 15:55:00,12.21,12.26,12.18,12.21,302800.0,10.0782,10.1195,10.0535,10.0782,302800.0
2008-08-29 09:30:00,12.07,12.24,12.05,12.2,143000.0,9.9627,10.103,9.9462,10.07,143000.0
2008-08-29 09:35:00,12.2,12.4,12.19,12.38,127000.0,10.07,10.2351,10.0617,10.2186,127000.0
2008-08-29 09:40:00,12.38,12.47,12.37,12.46,76400.0,10.2186,10.2929,10.2103,10.2846,76400.0
2008-08-29 09:45:00,12.47,12.59,12.46,12.57,152500.0,10.2929,10.3919,10.2846,10.3754,152500.0
2008-08-29 09:50:00,12.59,12.59,12.48,12.53,154900.0,10.3919,10.3919,10.3011,10.3424,154900.0
2008-08-29 09:55:00,12.52,12.56,12.39,12.5,133000.0,10.3341,10.3671,10.2268,10.3176,133000.0
2008-08-29 10:00:00,12.51,12.53,12.38,12.43,101700.0,10.3259,10.3424,10.2186,10.2598,101700.0
2008-08-29 10:05:00,12.43,12.46,12.36,12.46,154000.0,10.2598,10.2846,10.2021,10.2846,154000.0
2008-08-29 10:10:00,12.47,12.52,12.42,12.49,90700.0,10.2929,10.3341,10.2516,10.3094,90700.0
2008-08-29 10:15:00,12.49,12.5,12.44,12.46,104500.0,10.3094,10.3176,10.2681,10.2846,104500.0
2008-08-29 10:20:00,12.46,12.48,12.33,12.37,95700.0,10.2846,10.3011,10.1773,10.2103,95700.0
2008-08-29 10:25:00,12.36,12.38,12.35,12.38,38000.0,10.2021,10.2186,10.1938,10.2186,38000.0
2008-08-29 10:30:00,12.38,12.43,12.29,12.29,69500.0,10.2186,10.2598,10.1443,10.1443,69500.0
2008-08-29 10:35:00,12.28,12.3,12.22,12.24,79600.0,10.136,10.1525,10.0865,10.103,79600.0
2008-08-29 10:40:00,12.24,12.24,12.18,12.21,92300.0,10.103,10.103,10.0535,10.0782,92300.0
2008-08-29 10:45:00,12.21,12.26,12.2,12.25,35100.0,10.0782,10.1195,10.07,10.1113,35100.0
2008-08-29 10:50:00,12.26,12.31,12.26,12.31,48700.0,10.1195,10.1608,10.1195,10.1608,48700.0
2008-08-29 10:55:00,12.31,12.36,12.3,12.32,93700.0,10.1608,10.2021,10.1525,10.169,93700.0
2008-08-29 11:00:00,12.32,12.4,12.31,12.39,112600.0,10.169,10.2351,10.1608,10.2268,112600.0
2008-08-29 11:05:00,12.39,12.42,12.37,12.41,91400.0,10.2268,10.2516,10.2103,10.2433,91400.0
2008-08-29 11:10:00,12.4,12.45,12.4,12.4,59400.0,10.2351,10.2763,10.2351,10.2351,59400.0
2008-08-29 11:15:00,12.39,12.42,12.37,12.38,62800.0,10.2268,10.2516,10.2103,10.2186,62800.0
2008-08-29 11:20:00,12.39,12.4,12.3,12.35,58000.0,10.2268,10.2351,10.1525,10.1938,58000.0
2008-08-29 11:25:00,12.34,12.4,12.34,12.38,56600.0,10.1856,10.2351,10.1856,10.2186,56600.0
2008-08-29 11:30:00,12.39,12.43,12.37,12.43,39200.0,10.2268,10.2598,10.2103,10.2598,39200.0
2008-08-29 11:35:00,12.42,12.43,12.33,12.34,58000.0,10.2516,10.2598,10.1773,10.1856,58000.0
2008-08-29 11:40:00,12.34,12.38,12.34,12.36,49100.0,10.1856,10.2186,10.1856,10.2021,49100.0
2008-08-29 11:45:00,12.35,12.4,12.35,12.4,80000.0,10.1938,10.2351,10.1938,10.2351,80000.0
2008-08-29 11:50:00,12.41,12.49,12.4,12.49,68000.0,10.2433,10.3094,10.2351,10.3094,68000.0
2008-08-29 11:55:00,12.49,12.55,12.44,12.54,109500.0,10.3094,10.3589,10.2681,10.3506,109500.0
2008-08-29 12:00:00,12.53,12.54,12.43,12.43,79200.0,10.3424,10.3506,10.2598,10.2598,79200.0
2008-08-29 12:05:00,12.43,12.43,12.34,12.38,74200.0,10.2598,10.2598,10.1856,10.2186,74200.0
2008-08-29 12:10:00,12.38,12.38,12.36,12.37,19600.0,10.2186,10.2186,10.2021,10.2103,19600.0
2008-08-29 12:15:00,12.36,12.44,12.34,12.44,48000.0,10.2021,10.2681,10.1856,10.2681,48000.0
2008-08-29 12:20:00,12.43,12.44,12.38,12.38,35400.0,10.2598,10.2681,10.2186,10.2186,35400.0
2008-08-29 12:25:00,12.39,12.41,12.36,12.37,48100.0,10.2268,10.2433,10.2021,10.2103,48100.0
2008-08-29 12:30:00,12.37,12.4,12.36,12.39,16400.0,10.2103,10.2351,10.2021,10.2268,16400.0
2008-08-29 12:35:00,12.4,12.43,12.39,12.43,16800.0,10.2351,10.2598,10.2268,10.2598,16800.0
2008-08-29 12:40:00,12.42,12.45,12.42,12.44,22000.0,10.2516,10.2763,10.2516,10.2681,22000.0
2008-08-29 12:45:00,12.44,12.45,12.38,12.39,35000.0,10.2681,10.2763,10.2186,10.2268,35000.0
2008-08-29 12:50:00,12.39,12.5,12.38,12.5,64000.0,10.2268,10.3176,10.2186,10.3176,64000.0
2008-08-29 12:55:00,12.5,12.53,12.48,12.53,56800.0,10.3176,10.3424,10.3011,10.3424,56800.0
2008-08-29 13:00:00,12.52,12.58,12.52,12.58,60800.0,10.3341,10.3836,10.3341,10.3836,60800.0
2008-08-29 13:05:00,12.58,12.6,12.57,12.59,62600.0,10.3836,10.4002,10.3754,10.3919,62600.0
2008-08-29 13:10:00,12.59,12.6,12.54,12.56,53900.0,10.3919,10.4002,10.3506,10.3671,53900.0
2008-08-29 13:15:00,12.55,12.6,12.54,12.58,42200.0,10.3589,10.4002,10.3506,10.3836,42200.0
2008-08-29 13:20:00,12.59,12.62,12.55,12.62,100800.0,10.3919,10.4167,10.3589,10.4167,100800.0
2008-08-29 13:25:00,12.61,12.62,12.57,12.59,38400.0,10.4084,10.4167,10.3754,10.3919,38400.0
2008-08-29 13:30:00,12.59,12.63,12.56,12.56,72600.0,10.3919,10.4249,10.3671,10.3671,72600.0
2008-08-29 13:35:00,12.56,12.62,12.56,12.58,35200.0,10.3671,10.4167,10.3671,10.3836,35200.0
2008-08-29 13:40:00,12.58,12.59,12.55,12.56,38800.0,10.3836,10.3919,10.3589,10.3671,38800.0
2008-08-29 13:45:00,12.56,12.58,12.56,12.58,11000.0,10.3671,10.3836,10.3671,10.3836,11000.0
2008-08-29 13:50:00,12.58,12.6,12.57,12.59,18500.0,10.3836,10.4002,10.3754,10.3919,18500.0
2008-08-29 13:55:00,12.59,12.62,12.58,12.62,20400.0,10.3919,10.4167,10.3836,10.4167,20400.0
2008-08-29 14:00:00,12.62,12.63,12.59,12.6,24900.0,10.4167,10.4249,10.3919,10.4002,24900.0
2008-08-29 14:05:00,12.59,12.6,12.57,12.59,25200.0,10.3919,10.4002,10.3754,10.3919,25200.0
2008-08-29 14:10:00,12.59,12.62,12.58,12.62,11900.0,10.3919,10.4167,10.3836,10.4167,11900.0
2008-08-29 14:15:00,12.61,12.65,12.58,12.63,77300.0,10.4084,10.4414,10.3836,10.4249,77300.0
2008-08-29 14:20:00,12.63,12.64,12.56,12.56,30800.0,10.4249,10.4332,10.3671,10.3671,30800.0
2008-08-29 14:25:00,12.57,12.65,12.57,12.65,32300.0,10.3754,10.4414,10.3754,10.4414,32300.0
2008-08-29 14:30:00,12.65,12.7,12.65,12.67,31600.0,10.4414,10.4827,10.4414,10.4579,31600.0
2008-08-29 14:35:00,12.67,12.69,12.67,12.67,13200.0,10.4579,10.4744,10.4579,10.4579,13200.0
2008-08-29 14:40:00,12.68,12.69,12.66,12.67,36200.0,10.4662,10.4744,10.4497,10.4579,36200.0
2008-08-29 14:45:00,12.67,12.68,12.65,12.66,49000.0,10.4579,10.4662,10.4414,10.4497,49000.0
2008-08-29 14:50:00,12.66,12.68,12.65,12.66,41500.0,10.4497,10.4662,10.4414,10.4497,41500.0
2008-08-29 14:55:00,12.66,12.7,12.66,12.7,65400.0,10.4497,10.4827,10.4497,10.4827,65400.0
2008-08-29 15:00:00,12.7,12.73,12.66,12.66,45100.0,10.4827,10.5075,10.4497,10.4497,45100.0
2008-08-29 15:05:00,12.66,12.66,12.59,12.6,45300.0,10.4497,10.4497,10.3919,10.4002,45300.0
2008-08-29 15:10:00,12.61,12.62,12.58,12.58,51500.0,10.4084,10.4167,10.3836,10.3836,51500.0
2008-08-29 15:15:00,12.59,12.6,12.53,12.54,64400.0,10.3919,10.4002,10.3424,10.3506,64400.0
2008-08-29 15:20:00,12.53,12.53,12.44,12.47,78100.0,10.3424,10.3424,10.2681,10.2929,78100.0
2008-08-29 15:25:00,12.47,12.5,12.45,12.48,105100.0,10.2929,10.3176,10.2763,10.3011,105100.0
2008-08-29 15:30:00,12.47,12.58,12.47,12.57,67400.0,10.2929,10.3836,10.2929,10.3754,67400.0
2008-08-29 15:35:00,12.57,12.6,12.54,12.55,61800.0,10.3754,10.4002,10.3506,10.3589,61800.0
2008-08-29 15:40:00,12.54,12.55,12.49,12.54,111300.0,10.3506,10.3589,10.3094,10.3506,111300.0
2008-08-29 15:45:00,12.54,12.58,12.52,12.53,136600.0,10.3506,10.3836,10.3341,10.3424,136600.0
2008-08-29 15:50:00,12.52,12.53,12.48,12.49,95000.0,10.3341,10.3424,10.3011,10.3094,95000.0
2008-08-29 15:55:00,12.49,12.5,12.46,12.47,186700.0,10.3094,10.3176,10.2846,10.2929,186700.0
2008-09-02 09:30:00,12.91,13.46,12.91,13.36,625500.0,10.656,11.11,10.656,11.0275,625500.0
2008-09-02 09:35:00,13.36,13.6,13.27,13.55,532700.0,11.0275,11.2256,10.9532,11.1843,532700.0
2008-09-02 09:40:00,13.55,13.62,13.26,13.33,416700.0,11.1843,11.2421,10.9449,11.0027,416700.0
2008-09-02 09:45:00,13.33,13.42,13.26,13.28,293200.0,11.0027,11.077,10.9449,10.9614,293200.0
2008-09-02 09:50:00,13.28,13.28,13.09,13.18,239200.0,10.9614,10.9614,10.8046,10.8789,239200.0
2008-09-02 09:55:00,13.18,13.19,12.9,12.98,306200.0,10.8789,10.8871,10.6478,10.7138,306200.0
2008-09-02 10:00:00,12.99,13.11,12.9,13.05,337600.0,10.7221,10.8211,10.6478,10.7716,337600.0
2008-09-02 10:05:00,13.05,13.05,12.97,12.99,205200.0,10.7716,10.7716,10.7056,10.7221,205200.0
2008-09-02 10:10:00,13.0,13.02,12.94,12.97,176400.0,10.7303,10.7468,10.6808,10.7056,176400.0
2008-09-02 10:15:00,12.97,13.0,12.9,12.95,245600.0,10.7056,10.7303,10.6478,10.6891,245600.0
2008-09-02 10:20:00,12.95,12.98,12.91,12.96,156300.0,10.6891,10.7138,10.656,10.6973,156300.0
2008-09-02 10:25:00,12.97,13.02,12.92,12.94,215500.0,10.7056,10.7468,10.6643,10.6808,215500.0
2008-09-02 10:30:00,12.95,12.97,12.84,12.91,220600.0,10.6891,10.7056,10.5983,10.656,220600.0
2008-09-02 10:35:00,12.9,12.98,12.86,12.94,151400.0,10.6478,10.7138,10.6148,10.6808,151400.0
2008-09-02 10:40:00,12.94,12.98,12.79,12.81,278000.0,10.6808,10.7138,10.557,10.5735,278000.0
2008-09-02 10:45:00,12.8,12.9,12.78,12.89,100400.0,10.5652,10.6478,10.5487,10.6395,100400.0
2008-09-02 10:50:00,12.9,12.9,12.74,12.84,163400.0,10.6478,10.6478,10.5157,10.5983,163400.0
2008-09-02 10:55:00,12.84,12.95,12.82,12.93,143800.0,10.5983,10.6891,10.5817,10.6725,143800.0
2008-09-02 11:00:00,12.93,12.99,12.91,12.95,61800.0,10.6725,10.7221,10.656,10.6891,61800.0
2008-09-02 11:05:00,12.94,13.01,12.94,12.99,162400.0,10.6808,10.7386,10.6808,10.7221,162400.0
2008-09-02 11:10:00,12.98,13.02,12.97,13.0,128200.0,10.7138,10.7468,10.7056,10.7303,128200.0
2008-09-02 11:15:00,13.0,13.02,12.96,12.98,69200.0,10.7303,10.7468,10.6973,10.7138,69200.0
2008-09-02 11:20:00,12.99,13.0,12.86,12.91,117100.0,10.7221,10.7303,10.6148,10.656,117100.0
2008-09-02 11:25:00,12.91,12.92,12.87,12.92,105100.0,10.656,10.6643,10.623,10.6643,105100.0
2008-09-02 11:30:00,12.92,13.0,12.92,12.99,97900.0,10.6643,10.7303,10.6643,10.7221,97900.0
2008-09-02 11:35:00,12.99,13.02,12.97,13.0,117000.0,10.7221,10.7468,10.7056,10.7303,117000.0
2008-09-02 11:40:00,13.0,13.01,12.98,13.0,69000.0,10.7303,10.7386,10.7138,10.7303,69000.0
2008-09-02 11:45:00,12.99,12.99,12.92,12.92,103400.0,10.7221,10.7221,10.6643,10.6643,103400.0
2008-09-02 11:50:00,12.93,12.99,12.9,12.98,64300.0,10.6725,10.7221,10.6478,10.7138,64300.0
2008-09-02 11:55:00,12.98,13.01,12.94,12.95,68200.0,10.7138,10.7386,10.6808,10.6891,68200.0
2008-09-02 12:00:00,12.95,12.96,12.91,12.94,31400.0,10.6891,10.6973,10.656,10.6808,31400.0
2008-09-02 12:05:00,12.94,12.97,12.93,12.94,142400.0,10.6808,10.7056,10.6725,10.6808,142400.0
2008-09-02 12:10:00,12.95,12.96,12.91,12.96,30400.0,10.6891,10.6973,10.656,10.6973,30400.0
2008-09-02 12:15:00,12.96,12.98,12.93,12.95,57400.0,10.6973,10.7138,10.6725,10.6891,57400.0
2008-09-02 12:20:00,12.95,12.98,12.89,12.9,36000.0,10.6891,10.7138,10.6395,10.6478,36000.0
2008-09-02 12:25:00,12.89,12.89,12.82,12.86,89400.0,10.6395,10.6395,10.5817,10.6148,89400.0
2008-09-02 12:30:00,12.86,12.9,12.82,12.82,50600.0,10.6148,10.6478,10.5817,10.5817,50600.0
2008-09-02 12:35:00,12.81,12.88,12.79,12.82,53300.0,10.5735,10.6313,10.557,10.5817,53300.0
2008-09-02 12:40:00,12.82,12.84,12.79,12.81,41900.0,10.5817,10.5983,10.557,10.5735,41900.0
2008-09-02 12:45:00,12.81,12.84,12.78,12.8,65500.0,10.5735,10.5983,10.5487,10.5652,65500.0
2008-09-02 12:50:00,12.79,12.83,12.78,12.81,51400.0,10.557,10.59,10.5487,10.5735,51400.0
2008-09-02 12:55:00,12.81,12.83,12.8,12.81,35800.0,10.5735,10.59,10.5652,10.5735,35800.0
2008-09-02 13:00:00,12.8,12.82,12.77,12.78,44000.0,10.5652,10.5817,10.5405,10.5487,44000.0
2008-09-02 13:05:00,12.79,12.86,12.79,12.84,53500.0,10.557,10.6148,10.557,10.5983,53500.0
2008-09-02 13:10:00,12.85,12.89,12.83,12.87,84300.0,10.6065,10.6395,10.59,10.623,84300.0
2008-09-02 13:15:00,12.88,12.99,12.88,12.96,82500.0,10.6313,10.7221,10.6313,10.6973,82500.0
2008-09-02 13:20:00,12.96,12.99,12.96,12.98,51600.0,10.6973,10.7221,10.6973,10.7138,51600.0
2008-09-02 13:25:00,12.98,13.01,12.97,13.0,51700.0,10.7138,10.7386,10.7056,10.7303,51700.0
2008-09-02 13:30:00,12.99,13.02,12.97,13.01,85900.0,10.7221,10.7468,10.7056,10.7386,85900.0
2008-09-02 13:35:00,13.01,13.04,12.98,12.98,84400.0,10.7386,10.7633,10.7138,10.7138,84400.0
2008-09-02 13:40:00,12.98,13.0,12.85,12.9,52100.0,10.7138,10.7303,10.6065,10.6478,52100.0
2008-09-02 13:45:00,12.89,12.9,12.84,12.84,44900.0,10.6395,10.6478,10.5983,10.5983,44900.0
2008-09-02 13:50:00,12.85,12.85,12.7,12.73,76800.0,10.6065,10.6065,10.4827,10.5075,76800.0
2008-09-02 13:55:00,12.75,12.75,12.68,12.72,60200.0,10.524,10.524,10.4662,10.4992,60200.0
2008-09-02 14:00:00,12.72,12.79,12.69,12.75,56000.0,10.4992,10.557,10.4744,10.524,56000.0
2008-09-02 14:05:00,12.75,12.79,12.69,12.69,97400.0,10.524,10.557,10.4744,10.4744,97400.0
2008-09-02 14:10:00,12.69,12.71,12.64,12.67,97200.0,10.4744,10.491,10.4332,10.4579,97200.0
2008-09-02 14:15:00,12.66,12.69,12.6,12.65,89000.0,10.4497,10.4744,10.4002,10.4414,89000.0
2008-09-02 14:20:00,12.66,12.7,12.62,12.69,89400.0,10.4497,10.4827,10.4167,10.4744,89400.0
2008-09-02 14:25:00,12.7,12.7,12.63,12.66,102400.0,10.4827,10.4827,10.4249,10.4497,102400.0
2008-09-02 14:30:00,12.66,12.74,12.64,12.73,45000.0,10.4497,10.5157,10.4332,10.5075,45000.0
2008-09-02 14:35:00,12.74,12.74,12.65,12.67,78300.0,10.5157,10.5157,10.4414,10.4579,78300.0
2008-09-02 14:40:00,12.67,12.69,12.63,12.65,55100.0,10.4579,10.4744,10.4249,10.4414,55100.0
2008-09-02 14:45:00,12.64,12.68,12.63,12.67,49700.0,10.4332,10.4662,10.4249,10.4579,49700.0
2008-09-02 14:50:00,12.67,12.68,12.61,12.61,72700.0,10.4579,10.4662,10.4084,10.4084,72700.0
2008-09-02 14:55:00,12.61,12.63,12.55,12.56,80400.0,10.4084,10.4249,10.3589,10.3671,80400.0
2008-09-02 15:00:00,12.56,12.62,12.55,12.59,69700.0,10.3671,10.4167,10.3589,10.3919,69700.0
2008-09-02 15:05:00,12.58,12.73,12.57,12.68,85500.0,10.3836,10.5075,10.3754,10.4662,85500.0
2008-09-02 15:10:00,12.69,12.7,12.64,12.65,72900.0,10.4744,10.4827,10.4332,10.4414,72900.0
2008-09-02 15:15:00,12.65,12.71,12.61,12.64,139700.0,10.4414,10.491,10.4084,10.4332,139700.0
2008-09-02 15:20:00,12.64,12.75,12.63,12.72,66300.0,10.4332,10.524,10.4249,10.4992,66300.0
2008-09-02 15:25:00,12.72,12.78,12.69,12.76,109700.0,10.4992,10.5487,10.4744,10.5322,109700.0
2008-09-02 15:30:00,12.75,12.84,12.73,12.83,96000.0,10.524,10.5983,10.5075,10.59,96000.0
2008-09-02 15:35:00,12.83,12.84,12.79,12.83,89000.0,10.59,10.5983,10.557,10.59,89000.0
2008-09-02 15:40:00,12.84,12.88,12.78,12.8,150900.0,10.5983,10.6313,10.5487,10.5652,150900.0
2008-09-02 15:45:00,12.8,12.88,12.79,12.87,146600.0,10.5652,10.6313,10.557,10.623,146600.0
2008-09-02 15:50:00,12.87,12.87,12.83,12.85,127300.0,10.623,10.623,10.59,10.6065,127300.0
2008-09-02 15:55:00,12.86,12.87,12.81,12.86,146700.0,10.6148,10.623,10.5735,10.6148,146700.0
2008-09-03 09:30:00,12.78,12.86,12.67,12.84,108600.0,10.5487,10.6148,10.4579,10.5983,108600.0
2008-09-03 09:35:00,12.84,12.91,12.71,12.72,91100.0,10.5983,10.656,10.491,10.4992,91100.0
2008-09-03 09:40:00,12.71,12.95,12.65,12.87,118800.0,10.491,10.6891,10.4414,10.623,118800.0
2008-09-03 09:45:00,12.89,12.94,12.74,12.77,155600.0,10.6395,10.6808,10.5157,10.5405,155600.0
2008-09-03 09:50:00,12.78,12.9,12.78,12.86,129100.0,10.5487,10.6478,10.5487,10.6148,129100.0
2008-09-03 09:55:00,12.86,12.91,12.74,12.77,196700.0,10.6148,10.656,10.5157,10.5405,196700.0
2008-09-03 10:00:00,12.8,12.87,12.77,12.82,179600.0,10.5652,10.623,10.5405,10.5817,179600.0
2008-09-03 10:05:00,12.82,12.89,12.68,12.69,146300.0,10.5817,10.6395,10.4662,10.4744,146300.0
2008-09-03 10:10:00,12.69,12.78,12.65,12.78,114100.0,10.4744,10.5487,10.4414,10.5487,114100.0
2008-09-03 10:15:00,12.78,12.78,12.7,12.7,39500.0,10.5487,10.5487,10.4827,10.4827,39500.0
2008-09-03 10:20:00,12.7,12.88,12.68,12.88,71400.0,10.4827,10.6313,10.4662,10.6313,71400.0
2008-09-03 10:25:00,12.88,12.88,12.78,12.8,54100.0,10.6313,10.6313,10.5487,10.5652,54100.0
2008-09-03 10:30:00,12.8,12.89,12.8,12.88,50600.0,10.5652,10.6395,10.5652,10.6313,50600.0
2008-09-03 10:35:00,12.88,12.99,12.88,12.96,47300.0,10.6313,10.7221,10.6313,10.6973,47300.0
2008-09-03 10:40:00,12.95,13.0,12.93,12.94,41300.0,10.6891,10.7303,10.6725,10.6808,41300.0
2008-09-03 10:45:00,12.94,12.96,12.85,12.88,73500.0,10.6808,10.6973,10.6065,10.6313,73500.0
2008-09-03 10:50:00,12.87,12.94,12.85,12.86,39200.0,10.623,10.6808,10.6065,10.6148,39200.0
2008-09-03 10:55:00,12.86,12.95,12.85,12.89,71400.0,10.6148,10.6891,10.6065,10.6395,71400.0
2008-09-03 11:00:00,12.89,12.97,12.89,12.94,47800.0,10.6395,10.7056,10.6395,10.6808,47800.0
2008-09-03 11:05:00,12.93,12.96,12.88,12.89,60300.0,10.6725,10.6973,10.6313,10.6395,60300.0
2008-09-03 11:10:00,12.89,12.92,12.81,12.81,46400.0,10.6395,10.6643,10.5735,10.5735,46400.0
2008-09-03 11:15:00,12.83,12.87,12.75,12.86,60500.0,10.59,10.623,10.524,10.6148,60500.0
2008-09-03 11:20:00,12.85,12.89,12.8,12.81,57900.0,10.6065,10.6395,10.5652,10.5735,57900.0
2008-09-03 11:25:00,12.81,12.9,12.78,12.79,76900.0,10.5735,10.6478,10.5487,10.557,76900.0
2008-09-03 11:30:00,12.8,12.82,12.7,12.7,54100.0,10.5652,10.5817,10.4827,10.4827,54100.0
2008-09-03 11:35:00,12.69,12.7,12.59,12.67,73100.0,10.4744,10.4827,10.3919,10.4579,73100.0
2008-09-03 11:40:00,12.66,12.67,12.55,12.58,70700.0,10.4497,10.4579,10.3589,10.3836,70700.0
2008-09-03 11:45:00,12.57,12.57,12.52,12.56,50400.0,10.3754,10.3754,10.3341,10.3671,50400.0
2008-09-03 11:50:00,12.55,12.62,12.54,12.61,59500.0,10.3589,10.4167,10.3506,10.4084,59500.0
2008-09-03 11:55:00,12.61,12.61,12.42,12.43,115500.0,10.4084,10.4084,10.2516,10.2598,115500.0
2008-09-03 12:00:00,12.43,12.47,12.39,12.41,87900.0,10.2598,10.2929,10.2268,10.2433,87900.0
2008-09-03 12:05:00,12.42,12.5,12.41,12.46,65200.0,10.2516,10.3176,10.2433,10.2846,65200.0
2008-09-03 12:10:00,12.46,12.5,12.41,12.5,47100.0,10.2846,10.3176,10.2433,10.3176,47100.0
2008-09-03 12:15:00,12.5,12.51,12.46,12.48,40300.0,10.3176,10.3259,10.2846,10.3011,40300.0
2008-09-03 12:20:00,12.49,12.56,12.46,12.56,70600.0,10.3094,10.3671,10.2846,10.3671,70600.0
2008-09-03 12:25:00,12.55,12.61,12.53,12.6,30300.0,10.3589,10.4084,10.3424,10.4002,30300.0
2008-09-03 12:30:00,12.6,12.61,12.51,12.54,70600.0,10.4002,10.4084,10.3259,10.3506,70600.0
2008-09-03 12:35:00,12.54,12.66,12.54,12.65,48400.0,10.3506,10.4497,10.3506,10.4414,48400.0
2008-09-03 12:40:00,12.65,12.65,12.6,12.63,39000.0,10.4414,10.4414,10.4002,10.4249,39000.0
2008-09-03 12:45:00,12.62,12.65,12.62,12.64,26000.0,10.4167,10.4414,10.4167,10.4332,26000.0
2008-09-03 12:50:00,12.65,12.67,12.64,12.67,15200.0,10.4414,10.4579,10.4332,10.4579,15200.0
2008-09-03 12:55:00,12.67,12.67,12.63,12.65,26000.0,10.4579,10.4579,10.4249,10.4414,26000.0
2008-09-03 13:00:00,12.66,12.67,12.61,12.66,48000.0,10.4497,10.4579,10.4084,10.4497,48000.0
2008-09-03 13:05:00,12.66,12.71,12.66,12.71,23300.0,10.4497,10.491,10.4497,10.491,23300.0
2008-09-03 13:10:00,12.71,12.77,12.69,12.77,46900.0,10.491,10.5405,10.4744,10.5405,46900.0
2008-09-03 13:15:00,12.76,12.79,12.74,12.75,74100.0,10.5322,10.557,10.5157,10.524,74100.0
2008-09-03 13:20:00,12.76,12.78,12.71,12.72,28000.0,10.5322,10.5487,10.491,10.4992,28000.0
2008-09-03 13:25:00,12.71,12.72,12.68,12.69,45400.0,10.491,10.4992,10.4662,10.4744,45400.0
2008-09-03 13:30:00,12.69,12.74,12.67,12.7,41000.0,10.4744,10.5157,10.4579,10.4827,41000.0
2008-09-03 13:35:00,12.7,12.71,12.68,12.71,17900.0,10.4827,10.491,10.4662,10.491,17900.0
2008-09-03 13:40:00,12.7,12.76,12.69,12.72,65400.0,10.4827,10.5322,10.4744,10.4992,65400.0
2008-09-03 13:45:00,12.72,12.81,12.7,12.8,50600.0,10.4992,10.5735,10.4827,10.5652,50600.0
2008-09-03 13:50:00,12.81,12.85,12.78,12.82,73200.0,10.5735,10.6065,10.5487,10.5817,73200.0
2008-09-03 13:55:00,12.82,12.86,12.82,12.83,38400.0,10.5817,10.6148,10.5817,10.59,38400.0
2008-09-03 14:00:00,12.83,12.87,12.68,12.87,187200.0,10.59,10.623,10.4662,10.623,187200.0
2008-09-03 14:05:00,12.87,12.88,12.81,12.81,135500.0,10.623,10.6313,10.5735,10.5735,135500.0
2008-09-03 14:10:00,12.81,12.82,12.7,12.78,86100.0,10.5735,10.5817,10.4827,10.5487,86100.0
2008-09-03 14:15:00,12.79,12.83,12.68,12.68,79900.0,10.557,10.59,10.4662,10.4662,79900.0
2008-09-03 14:20:00,12.67,12.71,12.63,12.67,95600.0,10.4579,10.491,10.4249,10.4579,95600.0
2008-09-03 14:25:00,12.66,12.71,12.63,12.7,60700.0,10.4497,10.491,10.4249,10.4827,60700.0
2008-09-03 14:30:00,12.69,12.73,12.67,12.71,36900.0,10.4744,10.5075,10.4579,10.491,36900.0
2008-09-03 14:35:00,12.7,12.74,12.68,12.74,40000.0,10.4827,10.5157,10.4662,10.5157,40000.0
2008-09-03 14:40:00,12.74,12.77,12.69,12.72,61700.0,10.5157,10.5405,10.4744,10.4992,61700.0
2008-09-03 14:45:00,12.72,12.75,12.71,12.71,61700.0,10.4992,10.524,10.491,10.491,61700.0
2008-09-03 14:50:00,12.71,12.75,12.7,12.7,59800.0,10.491,10.524,10.4827,10.4827,59800.0
2008-09-03 14:55:00,12.71,12.81,12.7,12.8,64100.0,10.491,10.5735,10.4827,10.5652,64100.0
2008-09-03 15:00:00,12.8,12.84,12.75,12.75,63800.0,10.5652,10.5983,10.524,10.524,63800.0
2008-09-03 15:05:00,12.76,12.76,12.7,12.7,50800.0,10.5322,10.5322,10.4827,10.4827,50800.0
2008-09-03 15:10:00,12.7,12.76,12.69,12.75,63900.0,10.4827,10.5322,10.4744,10.524,63900.0
2008-09-03 15:15:00,12.76,12.78,12.68,12.76,109200.0,10.5322,10.5487,10.4662,10.5322,109200.0
2008-09-03 15:20:00,12.76,12.9,12.72,12.89,169400.0,10.5322,10.6478,10.4992,10.6395,169400.0
2008-09-03 15:25:00,12.89,12.91,12.74,12.78,86300.0,10.6395,10.656,10.5157,10.5487,86300.0
2008-09-03 15:30:00,12.78,12.82,12.71,12.81,72900.0,10.5487,10.5817,10.491,10.5735,72900.0
2008-09-03 15:35:00,12.81,12.86,12.79,12.83,97200.0,10.5735,10.6148,10.557,10.59,97200.0
2008-09-03 15:40:00,12.83,12.91,12.82,12.83,118300.0,10.59,10.656,10.5817,10.59,118300.0
2008-09-03 15:45:00,12.84,12.85,12.81,12.83,66100.0,10.5983,10.6065,10.5735,10.59,66100.0
2008-09-03 15:50:00,12.83,12.92,12.82,12.91,103700.0,10.59,10.6643,10.5817,10.656,103700.0
2008-09-03 15:55:00,12.91,12.92,12.87,12.9,131300.0,10.656,10.6643,10.623,10.6478,131300.0
2008-09-04 09:30:00,12.55,12.62,12.42,12.48,120800.0,10.3589,10.4167,10.2516,10.3011,120800.0
2008-09-04 09:35:00,12.45,12.54,12.43,12.45,144500.0,10.2763,10.3506,10.2598,10.2763,144500.0
2008-09-04 09:40:00,12.46,12.46,12.36,12.38,51700.0,10.2846,10.2846,10.2021,10.2186,51700.0
2008-09-04 09:45:00,12.38,12.38,12.26,12.32,146100.0,10.2186,10.2186,10.1195,10.169,146100.0
2008-09-04 09:50:00,12.31,12.42,12.31,12.35,272200.0,10.1608,10.2516,10.1608,10.1938,272200.0
2008-09-04 09:55:00,12.35,12.41,12.35,12.38,124200.0,10.1938,10.2433,10.1938,10.2186,124200.0
2008-09-04 10:00:00,12.38,12.45,12.36,12.43,141700.0,10.2186,10.2763,10.2021,10.2598,141700.0
2008-09-04 10:05:00,12.43,12.54,12.41,12.43,159200.0,10.2598,10.3506,10.2433,10.2598,159200.0
2008-09-04 10:10:00,12.44,12.54,12.43,12.5,107900.0,10.2681,10.3506,10.2598,10.3176,107900.0
2008-09-04 10:15:00,12.49,12.54,12.43,12.52,58300.0,10.3094,10.3506,10.2598,10.3341,58300.0
2008-09-04 10:20:00,12.54,12.56,12.48,12.51,56700.0,10.3506,10.3671,10.3011,10.3259,56700.0
2008-09-04 10:25:00,12.51,12.52,12.44,12.49,31500.0,10.3259,10.3341,10.2681,10.3094,31500.0
2008-09-04 10:30:00,12.5,12.52,12.35,12.37,136300.0,10.3176,10.3341,10.1938,10.2103,136300.0
2008-09-04 10:35:00,12.38,12.45,12.33,12.34,60200.0,10.2186,10.2763,10.1773,10.1856,60200.0
2008-09-04 10:40:00,12.34,12.34,12.26,12.31,89100.0,10.1856,10.1856,10.1195,10.1608,89100.0
2008-09-04 10:45:00,12.31,12.43,12.29,12.29,79100.0,10.1608,10.2598,10.1443,10.1443,79100.0
2008-09-04 10:50:00,12.29,12.41,12.28,12.28,91200.0,10.1443,10.2433,10.136,10.136,91200.0
2008-09-04 10:55:00,12.27,12.36,12.26,12.34,45300.0,10.1278,10.2021,10.1195,10.1856,45300.0
2008-09-04 11:00:00,12.34,12.35,12.27,12.32,81500.0,10.1856,10.1938,10.1278,10.169,81500.0
2008-09-04 11:05:00,12.33,12.33,12.26,12.28,57500.0,10.1773,10.1773,10.1195,10.136,57500.0
2008-09-04 11:10:00,12.29,12.33,12.27,12.33,24900.0,10.1443,10.1773,10.1278,10.1773,24900.0
2008-09-04 11:15:00,12.32,12.32,12.26,12.29,48800.0,10.169,10.169,10.1195,10.1443,48800.0
2008-09-04 11:20:00,12.3,12.34,12.21,12.3,106700.0,10.1525,10.1856,10.0782,10.1525,106700.0
2008-09-04 11:25:00,12.3,12.34,12.25,12.25,64500.0,10.1525,10.1856,10.1113,10.1113,64500.0
2008-09-04 11:30:00,12.26,12.28,12.2,12.22,53800.0,10.1195,10.136,10.07,10.0865,53800.0
2008-09-04 11:35:00,12.21,12.22,12.16,12.18,88700.0,10.0782,10.0865,10.037,10.0535,88700.0
2008-09-04 11:40:00,12.18,12.19,12.12,12.15,159000.0,10.0535,10.0617,10.004,10.0287,159000.0
2008-09-04 11:45:00,12.15,12.2,12.1,12.2,79400.0,10.0287,10.07,9.9875,10.07,79400.0
2008-09-04 11:50:00,12.21,12.24,12.14,12.14,58100.0,10.0782,10.103,10.0205,10.0205,58100.0
2008-09-04 11:55:00,12.14,12.14,12.05,12.06,69500.0,10.0205,10.0205,9.9462,9.9544,69500.0
2008-09-04 12:00:00,12.07,12.15,12.06,12.13,46800.0,9.9627,10.0287,9.9544,10.0122,46800.0
2008-09-04 12:05:00,12.13,12.14,12.07,12.1,42100.0,10.0122,10.0205,9.9627,9.9875,42100.0
2008-09-04 12:10:00,12.1,12.14,12.07,12.13,30800.0,9.9875,10.0205,9.9627,10.0122,30800.0
2008-09-04 12:15:00,12.13,12.22,12.13,12.17,110500.0,10.0122,10.0865,10.0122,10.0452,110500.0
2008-09-04 12:20:00,12.17,12.25,12.17,12.22,79200.0,10.0452,10.1113,10.0452,10.0865,79200.0
2008-09-04 12:25:00,12.22,12.24,12.19,12.24,23500.0,10.0865,10.103,10.0617,10.103,23500.0
2008-09-04 12:30:00,12.23,12.26,12.22,12.26,64200.0,10.0948,10.1195,10.0865,10.1195,64200.0
2008-09-04 12:35:00,12.26,12.29,12.23,12.24,67600.0,10.1195,10.1443,10.0948,10.103,67600.0
2008-09-04 12:40:00,12.24,12.25,12.2,12.23,21800.0,10.103,10.1113,10.07,10.0948,21800.0
2008-09-04 12:45:00,12.24,12.24,12.17,12.18,38200.0,10.103,10.103,10.0452,10.0535,38200.0
2008-09-04 12:50:00,12.19,12.2,12.13,12.14,41700.0,10.0617,10.07,10.0122,10.0205,41700.0
2008-09-04 12:55:00,12.14,12.17,12.11,12.12,118800.0,10.0205,10.0452,9.9957,10.004,118800.0
2008-09-04 13:00:00,12.13,12.15,12.1,12.14,59800.0,10.0122,10.0287,9.9875,10.0205,59800.0
2008-09-04 13:05:00,12.14,12.14,12.04,12.05,69000.0,10.0205,10.0205,9.9379,9.9462,69000.0
2008-09-04 13:10:00,12.04,12.09,12.03,12.05,89100.0,9.9379,9.9792,9.9297,9.9462,89100.0
2008-09-04 13:15:00,12.05,12.07,11.99,12.01,106900.0,9.9462,9.9627,9.8967,9.9132,106900.0
2008-09-04 13:20:00,12.02,12.03,11.98,12.0,62700.0,9.9214,9.9297,9.8884,9.9049,62700.0
2008-09-04 13:25:00,12.0,12.01,11.9,11.95,98800.0,9.9049,9.9132,9.8224,9.8636,98800.0
2008-09-04 13:30:00,11.95,11.96,11.91,11.91,86200.0,9.8636,9.8719,9.8306,9.8306,86200.0
2008-09-04 13:35:00,11.91,11.92,11.84,11.84,123900.0,9.8306,9.8389,9.7728,9.7728,123900.0
2008-09-04 13:40:00,11.84,11.86,11.83,11.86,158400.0,9.7728,9.7894,9.7646,9.7894,158400.0
2008-09-04 13:45:00,11.86,11.88,11.79,11.8,159900.0,9.7894,9.8059,9.7316,9.7398,159900.0
2008-09-04 13:50:00,11.81,11.82,11.79,11.8,61000.0,9.7481,9.7563,9.7316,9.7398,61000.0
2008-09-04 13:55:00,11.81,11.86,11.79,11.86,75800.0,9.7481,9.7894,9.7316,9.7894,75800.0
2008-09-04 14:00:00,11.86,11.93,11.85,11.93,90500.0,9.7894,9.8471,9.7811,9.8471,90500.0
2008-09-04 14:05:00,11.93,11.94,11.85,11.86,59500.0,9.8471,9.8554,9.7811,9.7894,59500.0
2008-09-04 14:10:00,11.86,11.91,11.79,11.82,198800.0,9.7894,9.8306,9.7316,9.7563,198800.0
2008-09-04 14:15:00,11.82,11.89,11.82,11.87,67300.0,9.7563,9.8141,9.7563,9.7976,67300.0
2008-09-04 14:20:00,11.87,11.9,11.84,11.87,62900.0,9.7976,9.8224,9.7728,9.7976,62900.0
2008-09-04 14:25:00,11.86,12.0,11.86,11.98,91000.0,9.7894,9.9049,9.7894,9.8884,91000.0
2008-09-04 14:30:00,11.99,11.99,11.9,11.9,90100.0,9.8967,9.8967,9.8224,9.8224,90100.0
2008-09-04 14:35:00,11.92,12.0,11.89,11.99,105700.0,9.8389,9.9049,9.8141,9.8967,105700.0
2008-09-04 14:40:00,12.0,12.06,11.98,12.06,96600.0,9.9049,9.9544,9.8884,9.9544,96600.0
2008-09-04 14:45:00,12.05,12.05,12.0,12.02,109500.0,9.9462,9.9462,9.9049,9.9214,109500.0
2008-09-04 14:50:00,12.01,12.02,11.97,11.98,63400.0,9.9132,9.9214,9.8801,9.8884,63400.0
2008-09-04 14:55:00,11.97,12.03,11.96,12.03,81000.0,9.8801,9.9297,9.8719,9.9297,81000.0
2008-09-04 15:00:00,12.03,12.04,11.99,12.02,64800.0,9.9297,9.9379,9.8967,9.9214,64800.0
2008-09-04 15:05:00,12.01,12.03,11.97,12.0,95300.0,9.9132,9.9297,9.8801,9.9049,95300.0
2008-09-04 15:10:00,12.0,12.11,11.97,12.08,114500.0,9.9049,9.9957,9.8801,9.9709,114500.0
2008-09-04 15:15:00,12.08,12.19,12.07,12.1,197300.0,9.9709,10.0617,9.9627,9.9875,197300.0
2008-09-04 15:20:00,12.1,12.1,12.0,12.02,154500.0,9.9875,9.9875,9.9049,9.9214,154500.0
2008-09-04 15:25:00,12.01,12.08,12.01,12.07,73600.0,9.9132,9.9709,9.9132,9.9627,73600.0
2008-09-04 15:30:00,12.06,12.11,12.06,12.1,97900.0,9.9544,9.9957,9.9544,9.9875,97900.0
2008-09-04 15:35:00,12.11,12.11,12.03,12.04,123400.0,9.9957,9.9957,9.9297,9.9379,123400.0
2008-09-04 15:40:00,12.04,12.05,11.99,12.04,183700.0,9.9379,9.9462,9.8967,9.9379,183700.0
2008-09-04 15:45:00,12.04,12.05,11.98,11.99,209400.0,9.9379,9.9462,9.8884,9.8967,209400.0
2008-09-04 15:50:00,11.99,12.05,11.98,12.03,209500.0,9.8967,9.9462,9.8884,9.9297,209500.0
2008-09-04 15:55:00,12.02,12.09,12.01,12.05,166600.0,9.9214,9.9792,9.9132,9.9462,166600.0
2008-09-05 09:30:00,11.83,11.97,11.8,11.86,81700.0,9.7646,9.8801,9.7398,9.7894,81700.0
2008-09-05 09:35:00,11.86,11.87,11.71,11.72,149500.0,9.7894,9.7976,9.6655,9.6738,149500.0
2008-09-05 09:40:00,11.72,11.93,11.65,11.93,155300.0,9.6738,9.8471,9.616,9.8471,155300.0
2008-09-05 09:45:00,11.93,12.12,11.9,11.98,194100.0,9.8471,10.004,9.8224,9.8884,194100.0
2008-09-05 09:50:00,11.98,12.03,11.8,11.89,131000.0,9.8884,9.9297,9.7398,9.8141,131000.0
2008-09-05 09:55:00,11.89,11.89,11.74,11.77,106300.0,9.8141,9.8141,9.6903,9.7151,106300.0
2008-09-05 10:00:00,11.77,11.8,11.67,11.75,114200.0,9.7151,9.7398,9.6325,9.6986,114200.0
2008-09-05 10:05:00,11.76,11.77,11.55,11.56,208400.0,9.7068,9.7151,9.5335,9.5417,208400.0
2008-09-05 10:10:00,11.56,11.57,11.49,11.5,146600.0,9.5417,9.55,9.484,9.4922,146600.0
2008-09-05 10:15:00,11.5,11.59,11.48,11.56,101600.0,9.4922,9.5665,9.4757,9.5417,101600.0
2008-09-05 10:20:00,11.56,11.67,11.55,11.6,103400.0,9.5417,9.6325,9.5335,9.5747,103400.0
2008-09-05 10:25:00,11.62,11.74,11.61,11.68,122700.0,9.5913,9.6903,9.583,9.6408,122700.0
2008-09-05 10:30:00,11.68,11.73,11.65,11.65,67200.0,9.6408,9.6821,9.616,9.616,67200.0
2008-09-05 10:35:00,11.66,11.75,11.66,11.7,78500.0,9.6243,9.6986,9.6243,9.6573,78500.0
2008-09-05 10:40:00,11.71,11.77,11.68,11.77,81800.0,9.6655,9.7151,9.6408,9.7151,81800.0
2008-09-05 10:45:00,11.77,11.8,11.65,11.69,69700.0,9.7151,9.7398,9.616,9.649,69700.0
2008-09-05 10:50:00,11.69,11.72,11.65,11.68,61800.0,9.649,9.6738,9.616,9.6408,61800.0
2008-09-05 10:55:00,11.67,11.71,11.63,11.63,57700.0,9.6325,9.6655,9.5995,9.5995,57700.0
2008-09-05 11:00:00,11.63,11.67,11.6,11.65,32600.0,9.5995,9.6325,9.5747,9.616,32600.0
2008-09-05 11:05:00,11.65,11.7,11.65,11.69,48100.0,9.616,9.6573,9.616,9.649,48100.0
2008-09-05 11:10:00,11.69,11.69,11.61,11.64,54600.0,9.649,9.649,9.583,9.6078,54600.0
2008-09-05 11:15:00,11.64,11.67,11.59,11.61,93400.0,9.6078,9.6325,9.5665,9.583,93400.0
2008-09-05 11:20:00,11.6,11.66,11.59,11.66,49000.0,9.5747,9.6243,9.5665,9.6243,49000.0
2008-09-05 11:25:00,11.66,11.75,11.66,11.75,62400.0,9.6243,9.6986,9.6243,9.6986,62400.0
2008-09-05 11:30:00,11.75,11.78,11.74,11.76,37400.0,9.6986,9.7233,9.6903,9.7068,37400.0
2008-09-05 11:35:00,11.77,11.91,11.77,11.87,75900.0,9.7151,9.8306,9.7151,9.7976,75900.0
2008-09-05 11:40:00,11.87,11.96,11.87,11.93,55000.0,9.7976,9.8719,9.7976,9.8471,55000.0
2008-09-05 11:45:00,11.94,12.05,11.94,12.03,61300.0,9.8554,9.9462,9.8554,9.9297,61300.0
2008-09-05 11:50:00,12.03,12.13,11.99,12.1,167000.0,9.9297,10.0122,9.8967,9.9875,167000.0
2008-09-05 11:55:00,12.11,12.25,12.1,12.13,185700.0,9.9957,10.1113,9.9875,10.0122,185700.0
2008-09-05 12:00:00,12.13,12.22,12.12,12.14,69400.0,10.0122,10.0865,10.004,10.0205,69400.0
2008-09-05 12:05:00,12.13,12.21,12.13,12.18,35000.0,10.0122,10.0782,10.0122,10.0535,35000.0
2008-09-05 12:10:00,12.18,12.25,12.15,12.16,105800.0,10.0535,10.1113,10.0287,10.037,105800.0
2008-09-05 12:15:00,12.17,12.2,12.14,12.16,42500.0,10.0452,10.07,10.0205,10.037,42500.0
2008-09-05 12:20:00,12.16,12.16,12.1,12.11,63300.0,10.037,10.037,9.9875,9.9957,63300.0
2008-09-05 12:25:00,12.12,12.17,12.09,12.15,73700.0,10.004,10.0452,9.9792,10.0287,73700.0
2008-09-05 12:30:00,12.15,12.24,12.15,12.16,90700.0,10.0287,10.103,10.0287,10.037,90700.0
2008-09-05 12:35:00,12.15,12.22,12.13,12.15,71900.0,10.0287,10.0865,10.0122,10.0287,71900.0
2008-09-05 12:40:00,12.14,12.14,12.06,12.12,35300.0,10.0205,10.0205,9.9544,10.004,35300.0
2008-09-05 12:45:00,12.13,12.21,12.1,12.21,51500.0,10.0122,10.0782,9.9875,10.0782,51500.0
2008-09-05 12:50:00,12.21,12.21,12.14,12.19,45400.0,10.0782,10.0782,10.0205,10.0617,45400.0
2008-09-05 12:55:00,12.19,12.2,12.13,12.16,34100.0,10.0617,10.07,10.0122,10.037,34100.0
2008-09-05 13:00:00,12.16,12.18,12.14,12.15,36000.0,10.037,10.0535,10.0205,10.0287,36000.0
2008-09-05 13:05:00,12.15,12.23,12.15,12.22,24700.0,10.0287,10.0948,10.0287,10.0865,24700.0
2008-09-05 13:10:00,12.22,12.25,12.22,12.24,29600.0,10.0865,10.1113,10.0865,10.103,29600.0
2008-09-05 13:15:00,12.25,12.34,12.24,12.3,97900.0,10.1113,10.1856,10.103,10.1525,97900.0
2008-09-05 13:20:00,12.29,12.32,12.25,12.32,44500.0,10.1443,10.169,10.1113,10.169,44500.0
2008-09-05 13:25:00,12.33,12.37,12.33,12.35,29400.0,10.1773,10.2103,10.1773,10.1938,29400.0
2008-09-05 13:30:00,12.35,12.4,12.35,12.39,65500.0,10.1938,10.2351,10.1938,10.2268,65500.0
2008-09-05 13:35:00,12.38,12.39,12.23,12.24,71100.0,10.2186,10.2268,10.0948,10.103,71100.0
2008-09-05 13:40:00,12.24,12.38,12.24,12.35,82000.0,10.103,10.2186,10.103,10.1938,82000.0
2008-09-05 13:45:00,12.34,12.34,12.26,12.27,34400.0,10.1856,10.1856,10.1195,10.1278,34400.0
2008-09-05 13:50:00,12.26,12.27,12.24,12.27,16800.0,10.1195,10.1278,10.103,10.1278,16800.0
2008-09-05 13:55:00,12.28,12.43,12.28,12.42,70000.0,10.136,10.2598,10.136,10.2516,70000.0
2008-09-05 14:00:00,12.42,12.43,12.31,12.36,58200.0,10.2516,10.2598,10.1608,10.2021,58200.0
2008-09-05 14:05:00,12.38,12.4,12.34,12.39,35500.0,10.2186,10.2351,10.1856,10.2268,35500.0
2008-09-05 14:10:00,12.39,12.41,12.3,12.4,45300.0,10.2268,10.2433,10.1525,10.2351,45300.0
2008-09-05 14:15:00,12.39,12.41,12.34,12.41,41200.0,10.2268,10.2433,10.1856,10.2433,41200.0
2008-09-05 14:20:00,12.41,12.47,12.38,12.4,66900.0,10.2433,10.2929,10.2186,10.2351,66900.0
2008-09-05 14:25:00,12.4,12.41,12.35,12.41,90700.0,10.2351,10.2433,10.1938,10.2433,90700.0
2008-09-05 14:30:00,12.41,12.41,12.35,12.39,52300.0,10.2433,10.2433,10.1938,10.2268,52300.0
2008-09-05 14:35:00,12.39,12.41,12.36,12.37,48800.0,10.2268,10.2433,10.2021,10.2103,48800.0
2008-09-05 14:40:00,12.37,12.4,12.36,12.4,37300.0,10.2103,10.2351,10.2021,10.2351,37300.0
2008-09-05 14:45:00,12.4,12.41,12.35,12.38,42700.0,10.2351,10.2433,10.1938,10.2186,42700.0
2008-09-05 14:50:00,12.38,12.4,12.36,12.39,40700.0,10.2186,10.2351,10.2021,10.2268,40700.0
2008-09-05 14:55:00,12.39,12.5,12.38,12.44,69000.0,10.2268,10.3176,10.2186,10.2681,69000.0
2008-09-05 15:00:00,12.43,12.43,12.37,12.39,64400.0,10.2598,10.2598,10.2103,10.2268,64400.0
2008-09-05 15:05:00,12.39,12.4,12.37,12.38,50500.0,10.2268,10.2351,10.2103,10.2186,50500.0
2008-09-05 15:10:00,12.39,12.39,12.35,12.35,48200.0,10.2268,10.2268,10.1938,10.1938,48200.0
2008-09-05 15:15:00,12.36,12.43,12.35,12.42,56000.0,10.2021,10.2598,10.1938,10.2516,56000.0
2008-09-05 15:20:00,12.41,12.41,12.35,12.38,95000.0,10.2433,10.2433,10.1938,10.2186,95000.0
2008-09-05 15:25:00,12.38,12.42,12.37,12.39,89100.0,10.2186,10.2516,10.2103,10.2268,89100.0
2008-09-05 15:30:00,12.39,12.41,12.36,12.39,86800.0,10.2268,10.2433,10.2021,10.2268,86800.0
2008-09-05 15:35:00,12.39,12.46,12.38,12.46,134800.0,10.2268,10.2846,10.2186,10.2846,134800.0
2008-09-05 15:40:00,12.46,12.49,12.4,12.45,163500.0,10.2846,10.3094,10.2351,10.2763,163500.0
2008-09-05 15:45:00,12.45,12.58,12.44,12.54,250300.0,10.2763,10.3836,10.2681,10.3506,250300.0
2008-09-05 15:50:00,12.54,12.64,12.52,12.54,416300.0,10.3506,10.4332,10.3341,10.3506,416300.0
2008-09-05 15:55:00,12.54,12.66,12.53,12.59,471900.0,10.3506,10.4497,10.3424,10.3919,471900.0
2008-09-08 09:30:00,13.98,14.32,13.6,14.21,554000.0,11.5392,11.8199,11.2256,11.7291,554000.0
2008-09-08 09:35:00,14.22,14.32,14.01,14.06,279300.0,11.7373,11.8199,11.564,11.6053,279300.0
2008-09-08 09:40:00,14.03,14.11,13.75,13.77,467200.0,11.5805,11.6465,11.3494,11.3659,467200.0
2008-09-08 09:45:00,13.77,14.03,13.75,14.02,808800.0,11.3659,11.5805,11.3494,11.5722,808800.0
2008-09-08 09:50:00,14.03,14.03,13.89,13.9,560400.0,11.5805,11.5805,11.4649,11.4732,560400.0
2008-09-08 09:55:00,13.9,13.9,13.81,13.87,427100.0,11.4732,11.4732,11.3989,11.4484,427100.0
2008-09-08 10:00:00,13.87,13.87,13.37,13.42,562000.0,11.4484,11.4484,11.0357,11.077,562000.0
2008-09-08 10:05:00,13.42,13.53,13.35,13.41,521400.0,11.077,11.1678,11.0192,11.0687,521400.0
2008-09-08 10:10:00,13.41,13.41,13.33,13.39,531100.0,11.0687,11.0687,11.0027,11.0522,531100.0
2008-09-08 10:15:00,13.39,13.48,13.36,13.46,408800.0,11.0522,11.1265,11.0275,11.11,408800.0
2008-09-08 10:20:00,13.46,13.57,13.43,13.55,417800.0,11.11,11.2008,11.0852,11.1843,417800.0
2008-09-08 10:25:00,13.55,13.6,13.52,13.55,261700.0,11.1843,11.2256,11.1595,11.1843,261700.0
2008-09-08 10:30:00,13.55,13.67,13.55,13.61,151900.0,11.1843,11.2833,11.1843,11.2338,151900.0
2008-09-08 10:35:00,13.61,13.63,13.56,13.63,192900.0,11.2338,11.2503,11.1926,11.2503,192900.0
2008-09-08 10:40:00,13.62,13.77,13.62,13.7,257000.0,11.2421,11.3659,11.2421,11.3081,257000.0
2008-09-08 10:45:00,13.7,13.72,13.68,13.69,215000.0,11.3081,11.3246,11.2916,11.2999,215000.0
2008-09-08 10:50:00,13.69,13.7,13.62,13.62,242900.0,11.2999,11.3081,11.2421,11.2421,242900.0
2008-09-08 10:55:00,13.62,13.73,13.62,13.66,343600.0,11.2421,11.3329,11.2421,11.2751,343600.0
2008-09-08 11:00:00,13.66,13.67,13.42,13.59,548500.0,11.2751,11.2833,11.077,11.2173,548500.0
2008-09-08 11:05:00,13.59,13.59,13.38,13.39,353500.0,11.2173,11.2173,11.044,11.0522,353500.0
2008-09-08 11:10:00,13.4,13.44,13.29,13.44,654200.0,11.0605,11.0935,10.9697,11.0935,654200.0
2008-09-08 11:15:00,13.43,13.5,13.34,13.48,301000.0,11.0852,11.143,11.011,11.1265,301000.0
2008-09-08 11:20:00,13.48,13.56,13.41,13.51,232600.0,11.1265,11.1926,11.0687,11.1513,232600.0
2008-09-08 11:25:00,13.52,13.54,13.36,13.37,285100.0,11.1595,11.176,11.0275,11.0357,285100.0
2008-09-08 11:30:00,13.37,13.41,13.18,13.19,278900.0,11.0357,11.0687,10.8789,10.8871,278900.0
2008-09-08 11:35:00,13.2,13.34,13.18,13.34,199600.0,10.8954,11.011,10.8789,11.011,199600.0
2008-09-08 11:40:00,13.35,13.37,13.27,13.37,130200.0,11.0192,11.0357,10.9532,11.0357,130200.0
2008-09-08 11:45:00,13.37,13.4,13.28,13.31,185600.0,11.0357,11.0605,10.9614,10.9862,185600.0
2008-09-08 11:50:00,13.31,13.33,13.24,13.24,129800.0,10.9862,11.0027,10.9284,10.9284,129800.0
2008-09-08 11:55:00,13.24,13.28,13.08,13.27,371800.0,10.9284,10.9614,10.7964,10.9532,371800.0
2008-09-08 12:00:00,13.27,13.3,13.19,13.22,190600.0,10.9532,10.9779,10.8871,10.9119,190600.0
2008-09-08 12:05:00,13.22,13.22,13.15,13.18,143600.0,10.9119,10.9119,10.8541,10.8789,143600.0
2008-09-08 12:10:00,13.18,13.19,13.06,13.09,229900.0,10.8789,10.8871,10.7798,10.8046,229900.0
2008-09-08 12:15:00,13.09,13.2,13.05,13.2,176800.0,10.8046,10.8954,10.7716,10.8954,176800.0
2008-09-08 12:20:00,13.19,13.25,13.19,13.23,68300.0,10.8871,10.9367,10.8871,10.9202,68300.0
2008-09-08 12:25:00,13.23,13.37,13.22,13.34,214200.0,10.9202,11.0357,10.9119,11.011,214200.0
2008-09-08 12:30:00,13.35,13.41,13.34,13.35,87500.0,11.0192,11.0687,11.011,11.0192,87500.0
2008-09-08 12:35:00,13.35,13.39,13.34,13.37,95900.0,11.0192,11.0522,11.011,11.0357,95900.0
2008-09-08 12:40:00,13.38,13.44,13.38,13.43,132300.0,11.044,11.0935,11.044,11.0852,132300.0
2008-09-08 12:45:00,13.43,13.64,13.42,13.62,225400.0,11.0852,11.2586,11.077,11.2421,225400.0
2008-09-08 12:50:00,13.62,13.65,13.58,13.65,138000.0,11.2421,11.2668,11.2091,11.2668,138000.0
2008-09-08 12:55:00,13.65,13.75,13.63,13.7,150600.0,11.2668,11.3494,11.2503,11.3081,150600.0
2008-09-08 13:00:00,13.7,13.79,13.7,13.75,199600.0,11.3081,11.3824,11.3081,11.3494,199600.0
2008-09-08 13:05:00,13.74,13.77,13.62,13.7,288800.0,11.3411,11.3659,11.2421,11.3081,288800.0
2008-09-08 13:10:00,13.69,13.79,13.68,13.73,202700.0,11.2999,11.3824,11.2916,11.3329,202700.0
2008-09-08 13:15:00,13.73,13.77,13.7,13.74,131200.0,11.3329,11.3659,11.3081,11.3411,131200.0
2008-09-08 13:20:00,13.74,13.81,13.73,13.79,210200.0,11.3411,11.3989,11.3329,11.3824,210200.0
2008-09-08 13:25:00,13.79,13.8,13.7,13.74,89200.0,11.3824,11.3906,11.3081,11.3411,89200.0
2008-09-08 13:30:00,13.73,13.77,13.63,13.66,119100.0,11.3329,11.3659,11.2503,11.2751,119100.0
2008-09-08 13:35:00,13.66,13.7,13.58,13.6,173800.0,11.2751,11.3081,11.2091,11.2256,173800.0
2008-09-08 13:40:00,13.6,13.69,13.56,13.67,146200.0,11.2256,11.2999,11.1926,11.2833,146200.0
2008-09-08 13:45:00,13.68,13.7,13.64,13.65,83700.0,11.2916,11.3081,11.2586,11.2668,83700.0
2008-09-08 13:50:00,13.65,13.67,13.64,13.66,173800.0,11.2668,11.2833,11.2586,11.2751,173800.0
2008-09-08 13:55:00,13.66,13.71,13.65,13.7,227300.0,11.2751,11.3164,11.2668,11.3081,227300.0
2008-09-08 14:00:00,13.7,13.81,13.7,13.78,304800.0,11.3081,11.3989,11.3081,11.3741,304800.0
2008-09-08 14:05:00,13.78,13.82,13.73,13.78,169600.0,11.3741,11.4072,11.3329,11.3741,169600.0
2008-09-08 14:10:00,13.79,13.81,13.72,13.78,147700.0,11.3824,11.3989,11.3246,11.3741,147700.0
2008-09-08 14:15:00,13.78,13.78,13.72,13.76,119400.0,11.3741,11.3741,11.3246,11.3576,119400.0
2008-09-08 14:20:00,13.76,13.77,13.71,13.76,133700.0,11.3576,11.3659,11.3164,11.3576,133700.0
2008-09-08 14:25:00,13.76,13.78,13.74,13.78,49900.0,11.3576,11.3741,11.3411,11.3741,49900.0
2008-09-08 14:30:00,13.78,13.83,13.78,13.81,164300.0,11.3741,11.4154,11.3741,11.3989,164300.0
2008-09-08 14:35:00,13.82,13.89,13.82,13.88,106300.0,11.4072,11.4649,11.4072,11.4567,106300.0
2008-09-08 14:40:00,13.88,13.91,13.87,13.9,118900.0,11.4567,11.4814,11.4484,11.4732,118900.0
2008-09-08 14:45:00,13.89,13.95,13.89,13.93,161400.0,11.4649,11.5145,11.4649,11.498,161400.0
2008-09-08 14:50:00,13.93,13.96,13.9,13.95,135200.0,11.498,11.5227,11.4732,11.5145,135200.0
2008-09-08 14:55:00,13.94,14.0,13.91,13.99,225800.0,11.5062,11.5557,11.4814,11.5475,225800.0
2008-09-08 15:00:00,13.99,14.05,13.98,13.99,282300.0,11.5475,11.597,11.5392,11.5475,282300.0
2008-09-08 15:05:00,13.99,14.0,13.86,13.88,283800.0,11.5475,11.5557,11.4402,11.4567,283800.0
2008-09-08 15:10:00,13.87,13.97,13.84,13.95,223100.0,11.4484,11.531,11.4237,11.5145,223100.0
2008-09-08 15:15:00,13.95,14.01,13.94,14.01,245100.0,11.5145,11.564,11.5062,11.564,245100.0
2008-09-08 15:20:00,14.0,14.08,13.95,14.03,412700.0,11.5557,11.6218,11.5145,11.5805,412700.0
2008-09-08 15:25:00,14.03,14.06,13.99,14.04,272800.0,11.5805,11.6053,11.5475,11.5887,272800.0
2008-09-08 15:30:00,14.04,14.14,14.03,14.13,138700.0,11.5887,11.6713,11.5805,11.663,138700.0
2008-09-08 15:35:00,14.13,14.18,14.11,14.12,257900.0,11.663,11.7043,11.6465,11.6548,257900.0
2008-09-08 15:40:00,14.12,14.13,14.08,14.08,399200.0,11.6548,11.663,11.6218,11.6218,399200.0
2008-09-08 15:45:00,14.07,14.09,13.98,14.04,255400.0,11.6135,11.63,11.5392,11.5887,255400.0
2008-09-08 15:50:00,14.03,14.1,14.03,14.08,290200.0,11.5805,11.6383,11.5805,11.6218,290200.0
2008-09-08 15:55:00,14.08,14.13,14.04,14.13,354600.0,11.6218,11.663,11.5887,11.663,354600.0
2008-09-09 09:30:00,13.53,13.77,13.5,13.61,344300.0,11.1678,11.3659,11.143,11.2338,344300.0
2008-09-09 09:35:00,13.6,13.69,13.55,13.6,215300.0,11.2256,11.2999,11.1843,11.2256,215300.0
2008-09-09 09:40:00,13.6,13.79,13.6,13.71,355000.0,11.2256,11.3824,11.2256,11.3164,355000.0
2008-09-09 09:45:00,13.69,13.95,13.69,13.87,373900.0,11.2999,11.5145,11.2999,11.4484,373900.0
2008-09-09 09:50:00,13.88,13.98,13.73,13.97,258200.0,11.4567,11.5392,11.3329,11.531,258200.0
2008-09-09 09:55:00,13.98,13.98,13.68,13.71,206800.0,11.5392,11.5392,11.2916,11.3164,206800.0
2008-09-09 10:00:00,13.7,13.7,13.46,13.49,499800.0,11.3081,11.3081,11.11,11.1348,499800.0
2008-09-09 10:05:00,13.48,13.58,13.37,13.48,397700.0,11.1265,11.2091,11.0357,11.1265,397700.0
2008-09-09 10:10:00,13.49,13.6,13.36,13.57,305900.0,11.1348,11.2256,11.0275,11.2008,305900.0
2008-09-09 10:15:00,13.58,13.63,13.46,13.47,205700.0,11.2091,11.2503,11.11,11.1183,205700.0
2008-09-09 10:20:00,13.47,13.5,13.41,13.43,177900.0,11.1183,11.143,11.0687,11.0852,177900.0
2008-09-09 10:25:00,13.43,13.48,13.39,13.39,146000.0,11.0852,11.1265,11.0522,11.0522,146000.0
2008-09-09 10:30:00,13.39,13.5,13.39,13.49,50200.0,11.0522,11.143,11.0522,11.1348,50200.0
2008-09-09 10:35:00,13.49,13.49,13.38,13.44,88300.0,11.1348,11.1348,11.044,11.0935,88300.0
2008-09-09 10:40:00,13.44,13.49,13.43,13.48,95900.0,11.0935,11.1348,11.0852,11.1265,95900.0
2008-09-09 10:45:00,13.48,13.49,13.39,13.4,149500.0,11.1265,11.1348,11.0522,11.0605,149500.0
2008-09-09 10:50:00,13.4,13.41,13.35,13.39,107400.0,11.0605,11.0687,11.0192,11.0522,107400.0
2008-09-09 10:55:00,13.38,13.39,13.29,13.32,191600.0,11.044,11.0522,10.9697,10.9945,191600.0
2008-09-09 11:00:00,13.31,13.41,13.29,13.4,193100.0,10.9862,11.0687,10.9697,11.0605,193100.0
2008-09-09 11:05:00,13.4,13.4,13.33,13.34,140900.0,11.0605,11.0605,11.0027,11.011,140900.0
2008-09-09 11:10:00,13.33,13.33,13.18,13.18,155800.0,11.0027,11.0027,10.8789,10.8789,155800.0
2008-09-09 11:15:00,13.19,13.2,13.11,13.15,186100.0,10.8871,10.8954,10.8211,10.8541,186100.0
2008-09-09 11:20:00,13.16,13.2,13.1,13.12,296800.0,10.8624,10.8954,10.8129,10.8294,296800.0
2008-09-09 11:25:00,13.13,13.24,13.1,13.23,150500.0,10.8376,10.9284,10.8129,10.9202,150500.0
2008-09-09 11:30:00,13.22,13.22,13.15,13.16,206800.0,10.9119,10.9119,10.8541,10.8624,206800.0
2008-09-09 11:35:00,13.16,13.2,13.12,13.16,323100.0,10.8624,10.8954,10.8294,10.8624,323100.0
2008-09-09 11:40:00,13.15,13.16,13.11,13.16,132000.0,10.8541,10.8624,10.8211,10.8624,132000.0
2008-09-09 11:45:00,13.17,13.21,13.11,13.13,234300.0,10.8706,10.9037,10.8211,10.8376,234300.0
2008-09-09 11:50:00,13.14,13.26,13.11,13.2,125400.0,10.8459,10.9449,10.8211,10.8954,125400.0
2008-09-09 11:55:00,13.21,13.22,13.09,13.09,99100.0,10.9037,10.9119,10.8046,10.8046,99100.0
2008-09-09 12:00:00,13.09,13.1,13.01,13.1,122600.0,10.8046,10.8129,10.7386,10.8129,122600.0
2008-09-09 12:05:00,13.09,13.13,13.08,13.11,86800.0,10.8046,10.8376,10.7964,10.8211,86800.0
2008-09-09 12:10:00,13.11,13.14,13.07,13.07,133300.0,10.8211,10.8459,10.7881,10.7881,133300.0
2008-09-09 12:15:00,13.06,13.1,13.02,13.03,83500.0,10.7798,10.8129,10.7468,10.7551,83500.0
2008-09-09 12:20:00,13.03,13.08,12.98,12.98,165900.0,10.7551,10.7964,10.7138,10.7138,165900.0
2008-09-09 12:25:00,12.98,12.98,12.86,12.87,157300.0,10.7138,10.7138,10.6148,10.623,157300.0
2008-09-09 12:30:00,12.86,12.91,12.82,12.85,194700.0,10.6148,10.656,10.5817,10.6065,194700.0
2008-09-09 12:35:00,12.85,12.93,12.82,12.87,196400.0,10.6065,10.6725,10.5817,10.623,196400.0
2008-09-09 12:40:00,12.87,12.87,12.79,12.87,126900.0,10.623,10.623,10.557,10.623,126900.0
2008-09-09 12:45:00,12.87,13.0,12.86,12.97,97600.0,10.623,10.7303,10.6148,10.7056,97600.0
2008-09-09 12:50:00,12.98,13.02,12.9,12.92,243800.0,10.7138,10.7468,10.6478,10.6643,243800.0
2008-09-09 12:55:00,12.92,12.95,12.82,12.86,180300.0,10.6643,10.6891,10.5817,10.6148,180300.0
2008-09-09 13:00:00,12.86,12.96,12.8,12.95,130500.0,10.6148,10.6973,10.5652,10.6891,130500.0
2008-09-09 13:05:00,12.94,12.99,12.93,12.96,75900.0,10.6808,10.7221,10.6725,10.6973,75900.0
2008-09-09 13:10:00,12.96,13.01,12.88,12.96,119000.0,10.6973,10.7386,10.6313,10.6973,119000.0
2008-09-09 13:15:00,12.96,13.04,12.94,13.03,59000.0,10.6973,10.7633,10.6808,10.7551,59000.0
2008-09-09 13:20:00,13.03,13.06,13.02,13.02,90800.0,10.7551,10.7798,10.7468,10.7468,90800.0
2008-09-09 13:25:00,13.02,13.02,12.89,12.89,85000.0,10.7468,10.7468,10.6395,10.6395,85000.0
2008-09-09 13:30:00,12.9,12.97,12.88,12.97,77700.0,10.6478,10.7056,10.6313,10.7056,77700.0
2008-09-09 13:35:00,12.97,12.97,12.9,12.91,65600.0,10.7056,10.7056,10.6478,10.656,65600.0
2008-09-09 13:40:00,12.9,12.96,12.88,12.93,122700.0,10.6478,10.6973,10.6313,10.6725,122700.0
2008-09-09 13:45:00,12.93,12.94,12.77,12.78,133700.0,10.6725,10.6808,10.5405,10.5487,133700.0
2008-09-09 13:50:00,12.78,12.83,12.75,12.78,94800.0,10.5487,10.59,10.524,10.5487,94800.0
2008-09-09 13:55:00,12.77,12.8,12.74,12.76,87300.0,10.5405,10.5652,10.5157,10.5322,87300.0
2008-09-09 14:00:00,12.76,12.85,12.75,12.81,103300.0,10.5322,10.6065,10.524,10.5735,103300.0
2008-09-09 14:05:00,12.81,12.81,12.71,12.74,149400.0,10.5735,10.5735,10.491,10.5157,149400.0
2008-09-09 14:10:00,12.74,12.75,12.66,12.69,109200.0,10.5157,10.524,10.4497,10.4744,109200.0
2008-09-09 14:15:00,12.68,12.7,12.51,12.57,166100.0,10.4662,10.4827,10.3259,10.3754,166100.0
2008-09-09 14:20:00,12.57,12.6,12.5,12.56,183300.0,10.3754,10.4002,10.3176,10.3671,183300.0
2008-09-09 14:25:00,12.55,12.63,12.54,12.62,104800.0,10.3589,10.4249,10.3506,10.4167,104800.0
2008-09-09 14:30:00,12.62,12.66,12.57,12.6,198200.0,10.4167,10.4497,10.3754,10.4002,198200.0
2008-09-09 14:35:00,12.6,12.66,12.58,12.6,155000.0,10.4002,10.4497,10.3836,10.4002,155000.0
2008-09-09 14:40:00,12.6,12.63,12.55,12.59,118400.0,10.4002,10.4249,10.3589,10.3919,118400.0
2008-09-09 14:45:00,12.58,12.74,12.55,12.74,249100.0,10.3836,10.5157,10.3589,10.5157,249100.0
2008-09-09 14:50:00,12.74,12.75,12.68,12.68,245800.0,10.5157,10.524,10.4662,10.4662,245800.0
2008-09-09 14:55:00,12.67,12.72,12.61,12.68,113300.0,10.4579,10.4992,10.4084,10.4662,113300.0
2008-09-09 15:00:00,12.68,12.69,12.48,12.49,365300.0,10.4662,10.4744,10.3011,10.3094,365300.0
2008-09-09 15:05:00,12.48,12.55,12.45,12.5,275100.0,10.3011,10.3589,10.2763,10.3176,275100.0
2008-09-09 15:10:00,12.5,12.61,12.47,12.59,245600.0,10.3176,10.4084,10.2929,10.3919,245600.0
2008-09-09 15:15:00,12.59,12.66,12.55,12.58,380000.0,10.3919,10.4497,10.3589,10.3836,380000.0
2008-09-09 15:20:00,12.59,12.61,12.55,12.59,213700.0,10.3919,10.4084,10.3589,10.3919,213700.0
2008-09-09 15:25:00,12.59,12.7,12.59,12.7,227500.0,10.3919,10.4827,10.3919,10.4827,227500.0
2008-09-09 15:30:00,12.7,12.9,12.6,12.9,363000.0,10.4827,10.6478,10.4002,10.6478,363000.0
2008-09-09 15:35:00,12.9,12.93,12.86,12.91,424000.0,10.6478,10.6725,10.6148,10.656,424000.0
2008-09-09 15:40:00,12.9,12.93,12.83,12.85,318100.0,10.6478,10.6725,10.59,10.6065,318100.0
2008-09-09 15:45:00,12.85,12.9,12.84,12.87,287800.0,10.6065,10.6478,10.5983,10.623,287800.0
2008-09-09 15:50:00,12.85,12.91,12.84,12.89,421800.0,10.6065,10.656,10.5983,10.6395,421800.0
2008-09-09 15:55:00,12.88,12.96,12.84,12.85,544600.0,10.6313,10.6973,10.5983,10.6065,544600.0
2008-09-10 09:30:00,12.91,13.26,12.78,13.18,265000.0,10.656,10.9449,10.5487,10.8789,265000.0
2008-09-10 09:35:00,13.17,13.2,12.86,12.86,164200.0,10.8706,10.8954,10.6148,10.6148,164200.0
2008-09-10 09:40:00,12.86,13.05,12.79,12.9,203400.0,10.6148,10.7716,10.557,10.6478,203400.0
2008-09-10 09:45:00,12.9,12.91,12.7,12.87,178000.0,10.6478,10.656,10.4827,10.623,178000.0
2008-09-10 09:50:00,12.88,12.96,12.82,12.85,243200.0,10.6313,10.6973,10.5817,10.6065,243200.0
2008-09-10 09:55:00,12.86,12.98,12.81,12.87,226600.0,10.6148,10.7138,10.5735,10.623,226600.0
2008-09-10 10:00:00,12.87,12.93,12.81,12.92,168700.0,10.623,10.6725,10.5735,10.6643,168700.0
2008-09-10 10:05:00,12.92,12.94,12.85,12.89,112500.0,10.6643,10.6808,10.6065,10.6395,112500.0
2008-09-10 10:10:00,12.89,12.9,12.73,12.73,123200.0,10.6395,10.6478,10.5075,10.5075,123200.0
2008-09-10 10:15:00,12.73,12.75,12.7,12.75,108100.0,10.5075,10.524,10.4827,10.524,108100.0
2008-09-10 10:20:00,12.75,12.75,12.68,12.71,70400.0,10.524,10.524,10.4662,10.491,70400.0
2008-09-10 10:25:00,12.71,12.76,12.69,12.71,177000.0,10.491,10.5322,10.4744,10.491,177000.0
2008-09-10 10:30:00,12.71,12.79,12.71,12.76,108400.0,10.491,10.557,10.491,10.5322,108400.0
2008-09-10 10:35:00,12.75,12.91,12.73,12.85,233900.0,10.524,10.656,10.5075,10.6065,233900.0
2008-09-10 10:40:00,12.84,12.86,12.76,12.77,121900.0,10.5983,10.6148,10.5322,10.5405,121900.0
2008-09-10 10:45:00,12.76,12.77,12.67,12.69,79800.0,10.5322,10.5405,10.4579,10.4744,79800.0
2008-09-10 10:50:00,12.69,12.71,12.64,12.66,85800.0,10.4744,10.491,10.4332,10.4497,85800.0
2008-09-10 10:55:00,12.66,12.66,12.59,12.64,117200.0,10.4497,10.4497,10.3919,10.4332,117200.0
2008-09-10 11:00:00,12.64,12.64,12.56,12.62,150300.0,10.4332,10.4332,10.3671,10.4167,150300.0
2008-09-10 11:05:00,12.63,12.78,12.61,12.73,139600.0,10.4249,10.5487,10.4084,10.5075,139600.0
2008-09-10 11:10:00,12.72,12.73,12.64,12.65,102500.0,10.4992,10.5075,10.4332,10.4414,102500.0
2008-09-10 11:15:00,12.67,12.71,12.63,12.71,101300.0,10.4579,10.491,10.4249,10.491,101300.0
2008-09-10 11:20:00,12.7,12.71,12.59,12.61,95400.0,10.4827,10.491,10.3919,10.4084,95400.0
2008-09-10 11:25:00,12.61,12.62,12.57,12.6,73800.0,10.4084,10.4167,10.3754,10.4002,73800.0
2008-09-10 11:30:00,12.6,12.75,12.58,12.71,179600.0,10.4002,10.524,10.3836,10.491,179600.0
2008-09-10 11:35:00,12.71,12.77,12.65,12.66,151900.0,10.491,10.5405,10.4414,10.4497,151900.0
2008-09-10 11:40:00,12.66,12.8,12.65,12.75,159600.0,10.4497,10.5652,10.4414,10.524,159600.0
2008-09-10 11:45:00,12.76,12.78,12.71,12.78,68900.0,10.5322,10.5487,10.491,10.5487,68900.0
2008-09-10 11:50:00,12.78,12.84,12.77,12.77,86100.0,10.5487,10.5983,10.5405,10.5405,86100.0
2008-09-10 11:55:00,12.77,12.84,12.75,12.79,72400.0,10.5405,10.5983,10.524,10.557,72400.0
2008-09-10 12:00:00,12.79,12.91,12.79,12.89,100900.0,10.557,10.656,10.557,10.6395,100900.0
2008-09-10 12:05:00,12.89,13.05,12.88,13.03,153800.0,10.6395,10.7716,10.6313,10.7551,153800.0
2008-09-10 12:10:00,13.02,13.04,12.94,12.94,90600.0,10.7468,10.7633,10.6808,10.6808,90600.0
2008-09-10 12:15:00,12.94,13.06,12.93,13.0,101900.0,10.6808,10.7798,10.6725,10.7303,101900.0
2008-09-10 12:20:00,13.0,13.04,12.93,12.94,95400.0,10.7303,10.7633,10.6725,10.6808,95400.0
2008-09-10 12:25:00,12.93,12.93,12.85,12.85,129700.0,10.6725,10.6725,10.6065,10.6065,129700.0
2008-09-10 12:30:00,12.85,12.87,12.84,12.86,94500.0,10.6065,10.623,10.5983,10.6148,94500.0
2008-09-10 12:35:00,12.86,13.0,12.86,13.0,136600.0,10.6148,10.7303,10.6148,10.7303,136600.0
2008-09-10 12:40:00,13.0,13.02,12.96,12.99,56300.0,10.7303,10.7468,10.6973,10.7221,56300.0
2008-09-10 12:45:00,13.0,13.0,12.86,12.95,88500.0,10.7303,10.7303,10.6148,10.6891,88500.0
2008-09-10 12:50:00,12.95,13.0,12.91,12.99,58000.0,10.6891,10.7303,10.656,10.7221,58000.0
2008-09-10 12:55:00,12.98,12.99,12.91,12.95,66500.0,10.7138,10.7221,10.656,10.6891,66500.0
2008-09-10 13:00:00,12.95,12.98,12.92,12.98,55800.0,10.6891,10.7138,10.6643,10.7138,55800.0
2008-09-10 13:05:00,12.97,13.04,12.97,12.99,77700.0,10.7056,10.7633,10.7056,10.7221,77700.0
2008-09-10 13:10:00,12.99,13.04,12.98,13.02,65900.0,10.7221,10.7633,10.7138,10.7468,65900.0
2008-09-10 13:15:00,13.02,13.06,13.0,13.0,102900.0,10.7468,10.7798,10.7303,10.7303,102900.0
2008-09-10 13:20:00,13.01,13.03,12.99,13.0,103700.0,10.7386,10.7551,10.7221,10.7303,103700.0
2008-09-10 13:25:00,13.0,13.07,12.98,13.0,141700.0,10.7303,10.7881,10.7138,10.7303,141700.0
2008-09-10 13:30:00,13.0,13.0,12.96,12.98,85000.0,10.7303,10.7303,10.6973,10.7138,85000.0
2008-09-10 13:35:00,12.98,13.01,12.98,13.01,192200.0,10.7138,10.7386,10.7138,10.7386,192200.0
2008-09-10 13:40:00,13.01,13.08,13.01,13.06,79000.0,10.7386,10.7964,10.7386,10.7798,79000.0
2008-09-10 13:45:00,13.07,13.1,13.05,13.06,85400.0,10.7881,10.8129,10.7716,10.7798,85400.0
2008-09-10 13:50:00,13.06,13.11,13.04,13.11,81400.0,10.7798,10.8211,10.7633,10.8211,81400.0
2008-09-10 13:55:00,13.11,13.16,13.1,13.1,100400.0,10.8211,10.8624,10.8129,10.8129,100400.0
2008-09-10 14:00:00,13.1,13.15,13.1,13.14,112100.0,10.8129,10.8541,10.8129,10.8459,112100.0
2008-09-10 14:05:00,13.13,13.28,13.12,13.28,107900.0,10.8376,10.9614,10.8294,10.9614,107900.0
2008-09-10 14:10:00,13.27,13.34,13.25,13.32,195500.0,10.9532,11.011,10.9367,10.9945,195500.0
2008-09-10 14:15:00,13.32,13.5,13.32,13.47,236800.0,10.9945,11.143,10.9945,11.1183,236800.0
2008-09-10 14:20:00,13.47,13.48,13.41,13.41,242300.0,11.1183,11.1265,11.0687,11.0687,242300.0
2008-09-10 14:25:00,13.42,13.44,13.36,13.36,425700.0,11.077,11.0935,11.0275,11.0275,425700.0
2008-09-10 14:30:00,13.36,13.44,13.35,13.42,161500.0,11.0275,11.0935,11.0192,11.077,161500.0
2008-09-10 14:35:00,13.42,13.47,13.36,13.38,167100.0,11.077,11.1183,11.0275,11.044,167100.0
2008-09-10 14:40:00,13.38,13.42,13.33,13.4,95200.0,11.044,11.077,11.0027,11.0605,95200.0
2008-09-10 14:45:00,13.4,13.52,13.4,13.52,178100.0,11.0605,11.1595,11.0605,11.1595,178100.0
2008-09-10 14:50:00,13.52,13.53,13.36,13.36,186200.0,11.1595,11.1678,11.0275,11.0275,186200.0
2008-09-10 14:55:00,13.36,13.44,13.34,13.43,194800.0,11.0275,11.0935,11.011,11.0852,194800.0
2008-09-10 15:00:00,13.43,13.47,13.37,13.39,146200.0,11.0852,11.1183,11.0357,11.0522,146200.0
2008-09-10 15:05:00,13.39,13.51,13.39,13.51,174500.0,11.0522,11.1513,11.0522,11.1513,174500.0
2008-09-10 15:10:00,13.51,13.58,13.46,13.55,234200.0,11.1513,11.2091,11.11,11.1843,234200.0
2008-09-10 15:15:00,13.55,13.66,13.54,13.62,339200.0,11.1843,11.2751,11.176,11.2421,339200.0
2008-09-10 15:20:00,13.61,13.63,13.56,13.58,141900.0,11.2338,11.2503,11.1926,11.2091,141900.0
2008-09-10 15:25:00,13.59,13.6,13.44,13.52,262100.0,11.2173,11.2256,11.0935,11.1595,262100.0
2008-09-10 15:30:00,13.52,13.58,13.46,13.51,277300.0,11.1595,11.2091,11.11,11.1513,277300.0
2008-09-10 15:35:00,13.51,13.56,13.4,13.42,349900.0,11.1513,11.1926,11.0605,11.077,349900.0
2008-09-10 15:40:00,13.42,13.45,13.37,13.42,298500.0,11.077,11.1018,11.0357,11.077,298500.0
2008-09-10 15:45:00,13.42,13.42,13.3,13.34,305700.0,11.077,11.077,10.9779,11.011,305700.0
2008-09-10 15:50:00,13.34,13.35,13.19,13.21,515300.0,11.011,11.0192,10.8871,10.9037,515300.0
2008-09-10 15:55:00,13.2,13.24,13.13,13.23,683000.0,10.8954,10.9284,10.8376,10.9202,683000.0
2008-09-11 09:30:00,12.84,12.91,12.61,12.66,249800.0,10.5983,10.656,10.4084,10.4497,249800.0
2008-09-11 09:35:00,12.68,12.92,12.64,12.89,160700.0,10.4662,10.6643,10.4332,10.6395,160700.0
2008-09-11 09:40:00,12.89,12.95,12.74,12.74,178600.0,10.6395,10.6891,10.5157,10.5157,178600.0
2008-09-11 09:45:00,12.75,12.87,12.74,12.81,203000.0,10.524,10.623,10.5157,10.5735,203000.0
2008-09-11 09:50:00,12.81,12.96,12.8,12.87,307100.0,10.5735,10.6973,10.5652,10.623,307100.0
2008-09-11 09:55:00,12.87,12.87,12.69,12.76,191400.0,10.623,10.623,10.4744,10.5322,191400.0
2008-09-11 10:00:00,12.76,12.87,12.67,12.78,250100.0,10.5322,10.623,10.4579,10.5487,250100.0
2008-09-11 10:05:00,12.77,13.03,12.77,12.99,163300.0,10.5405,10.7551,10.5405,10.7221,163300.0
2008-09-11 10:10:00,13.0,13.2,12.95,13.16,515800.0,10.7303,10.8954,10.6891,10.8624,515800.0
2008-09-11 10:15:00,13.15,13.15,13.0,13.0,204600.0,10.8541,10.8541,10.7303,10.7303,204600.0
2008-09-11 10:20:00,13.01,13.09,13.0,13.08,164100.0,10.7386,10.8046,10.7303,10.7964,164100.0
2008-09-11 10:25:00,13.08,13.11,12.9,12.92,152500.0,10.7964,10.8211,10.6478,10.6643,152500.0
2008-09-11 10:30:00,12.92,13.03,12.86,12.99,126200.0,10.6643,10.7551,10.6148,10.7221,126200.0
2008-09-11 10:35:00,12.99,13.06,12.99,13.05,106400.0,10.7221,10.7798,10.7221,10.7716,106400.0
2008-09-11 10:40:00,13.05,13.19,13.05,13.13,169800.0,10.7716,10.8871,10.7716,10.8376,169800.0
2008-09-11 10:45:00,13.13,13.21,13.11,13.2,137900.0,10.8376,10.9037,10.8211,10.8954,137900.0
2008-09-11 10:50:00,13.2,13.38,13.18,13.37,265400.0,10.8954,11.044,10.8789,11.0357,265400.0
2008-09-11 10:55:00,13.37,13.38,13.2,13.28,194300.0,11.0357,11.044,10.8954,10.9614,194300.0
2008-09-11 11:00:00,13.28,13.38,13.21,13.28,150800.0,10.9614,11.044,10.9037,10.9614,150800.0
2008-09-11 11:05:00,13.3,13.34,13.09,13.15,208000.0,10.9779,11.011,10.8046,10.8541,208000.0
2008-09-11 11:10:00,13.15,13.22,13.09,13.12,157400.0,10.8541,10.9119,10.8046,10.8294,157400.0
2008-09-11 11:15:00,13.12,13.28,13.05,13.06,151400.0,10.8294,10.9614,10.7716,10.7798,151400.0
2008-09-11 11:20:00,13.07,13.13,12.98,13.04,96200.0,10.7881,10.8376,10.7138,10.7633,96200.0
2008-09-11 11:25:00,13.05,13.13,13.0,13.13,50200.0,10.7716,10.8376,10.7303,10.8376,50200.0
2008-09-11 11:30:00,13.13,13.33,13.13,13.3,106700.0,10.8376,11.0027,10.8376,10.9779,106700.0
2008-09-11 11:35:00,13.3,13.38,13.26,13.3,80100.0,10.9779,11.044,10.9449,10.9779,80100.0
2008-09-11 11:40:00,13.29,13.44,13.27,13.37,118100.0,10.9697,11.0935,10.9532,11.0357,118100.0
2008-09-11 11:45:00,13.37,13.37,13.28,13.33,67300.0,11.0357,11.0357,10.9614,11.0027,67300.0
2008-09-11 11:50:00,13.33,13.54,13.33,13.53,71000.0,11.0027,11.176,11.0027,11.1678,71000.0
2008-09-11 11:55:00,13.53,13.57,13.43,13.52,97500.0,11.1678,11.2008,11.0852,11.1595,97500.0
2008-09-11 12:00:00,13.51,13.6,13.5,13.51,147900.0,11.1513,11.2256,11.143,11.1513,147900.0
2008-09-11 12:05:00,13.51,13.52,13.42,13.49,98400.0,11.1513,11.1595,11.077,11.1348,98400.0
2008-09-11 12:10:00,13.49,13.56,13.48,13.54,145700.0,11.1348,11.1926,11.1265,11.176,145700.0
2008-09-11 12:15:00,13.54,13.6,13.49,13.51,101500.0,11.176,11.2256,11.1348,11.1513,101500.0
2008-09-11 12:20:00,13.5,13.61,13.5,13.53,90200.0,11.143,11.2338,11.143,11.1678,90200.0
2008-09-11 12:25:00,13.53,13.55,13.44,13.53,45900.0,11.1678,11.1843,11.0935,11.1678,45900.0
2008-09-11 12:30:00,13.54,13.58,13.45,13.58,119600.0,11.176,11.2091,11.1018,11.2091,119600.0
2008-09-11 12:35:00,13.58,13.63,13.49,13.49,125300.0,11.2091,11.2503,11.1348,11.1348,125300.0
2008-09-11 12:40:00,13.48,13.59,13.42,13.54,94300.0,11.1265,11.2173,11.077,11.176,94300.0
2008-09-11 12:45:00,13.54,13.58,13.47,13.48,42000.0,11.176,11.2091,11.1183,11.1265,42000.0
2008-09-11 12:50:00,13.48,13.59,13.48,13.56,56100.0,11.1265,11.2173,11.1265,11.1926,56100.0
2008-09-11 12:55:00,13.57,13.58,13.5,13.53,30900.0,11.2008,11.2091,11.143,11.1678,30900.0
2008-09-11 13:00:00,13.53,13.56,13.47,13.52,54600.0,11.1678,11.1926,11.1183,11.1595,54600.0
2008-09-11 13:05:00,13.53,13.55,13.43,13.49,73000.0,11.1678,11.1843,11.0852,11.1348,73000.0
2008-09-11 13:10:00,13.49,13.49,13.43,13.47,43000.0,11.1348,11.1348,11.0852,11.1183,43000.0
2008-09-11 13:15:00,13.45,13.48,13.43,13.45,86000.0,11.1018,11.1265,11.0852,11.1018,86000.0
2008-09-11 13:20:00,13.45,13.46,13.36,13.36,74600.0,11.1018,11.11,11.0275,11.0275,74600.0
2008-09-11 13:25:00,13.35,13.4,13.32,13.4,94900.0,11.0192,11.0605,10.9945,11.0605,94900.0
2008-09-11 13:30:00,13.4,13.47,13.4,13.41,81600.0,11.0605,11.1183,11.0605,11.0687,81600.0
2008-09-11 13:35:00,13.41,13.51,13.39,13.48,62700.0,11.0687,11.1513,11.0522,11.1265,62700.0
2008-09-11 13:40:00,13.48,13.53,13.43,13.53,90200.0,11.1265,11.1678,11.0852,11.1678,90200.0
2008-09-11 13:45:00,13.53,13.57,13.44,13.52,98100.0,11.1678,11.2008,11.0935,11.1595,98100.0
2008-09-11 13:50:00,13.53,13.66,13.53,13.63,131300.0,11.1678,11.2751,11.1678,11.2503,131300.0
2008-09-11 13:55:00,13.64,13.68,13.6,13.68,112100.0,11.2586,11.2916,11.2256,11.2916,112100.0
2008-09-11 14:00:00,13.68,13.69,13.61,13.68,68200.0,11.2916,11.2999,11.2338,11.2916,68200.0
2008-09-11 14:05:00,13.68,13.73,13.68,13.68,89400.0,11.2916,11.3329,11.2916,11.2916,89400.0
2008-09-11 14:10:00,13.68,13.75,13.58,13.63,96300.0,11.2916,11.3494,11.2091,11.2503,96300.0
2008-09-11 14:15:00,13.63,13.73,13.62,13.66,65800.0,11.2503,11.3329,11.2421,11.2751,65800.0
2008-09-11 14:20:00,13.67,13.72,13.65,13.71,59200.0,11.2833,11.3246,11.2668,11.3164,59200.0
2008-09-11 14:25:00,13.7,13.71,13.64,13.67,74700.0,11.3081,11.3164,11.2586,11.2833,74700.0
2008-09-11 14:30:00,13.66,13.69,13.63,13.65,75500.0,11.2751,11.2999,11.2503,11.2668,75500.0
2008-09-11 14:35:00,13.66,13.7,13.61,13.62,83600.0,11.2751,11.3081,11.2338,11.2421,83600.0
2008-09-11 14:40:00,13.62,13.64,13.56,13.63,72300.0,11.2421,11.2586,11.1926,11.2503,72300.0
2008-09-11 14:45:00,13.63,13.69,13.63,13.66,65000.0,11.2503,11.2999,11.2503,11.2751,65000.0
2008-09-11 14:50:00,13.66,13.72,13.59,13.63,145900.0,11.2751,11.3246,11.2173,11.2503,145900.0
2008-09-11 14:55:00,13.63,13.64,13.54,13.55,92600.0,11.2503,11.2586,11.176,11.1843,92600.0
2008-09-11 15:00:00,13.54,13.59,13.51,13.52,227100.0,11.176,11.2173,11.1513,11.1595,227100.0
2008-09-11 15:05:00,13.53,13.67,13.52,13.61,243400.0,11.1678,11.2833,11.1595,11.2338,243400.0
2008-09-11 15:10:00,13.62,13.64,13.54,13.54,97000.0,11.2421,11.2586,11.176,11.176,97000.0
2008-09-11 15:15:00,13.54,13.6,13.47,13.47,215100.0,11.176,11.2256,11.1183,11.1183,215100.0
2008-09-11 15:20:00,13.47,13.52,13.45,13.48,170300.0,11.1183,11.1595,11.1018,11.1265,170300.0
2008-09-11 15:25:00,13.47,13.51,13.39,13.41,160900.0,11.1183,11.1513,11.0522,11.0687,160900.0
2008-09-11 15:30:00,13.41,13.47,13.36,13.42,202400.0,11.0687,11.1183,11.0275,11.077,202400.0
2008-09-11 15:35:00,13.42,13.48,13.38,13.48,189500.0,11.077,11.1265,11.044,11.1265,189500.0
2008-09-11 15:40:00,13.48,13.6,13.43,13.55,171000.0,11.1265,11.2256,11.0852,11.1843,171000.0
2008-09-11 15:45:00,13.55,13.62,13.53,13.59,205400.0,11.1843,11.2421,11.1678,11.2173,205400.0
2008-09-11 15:50:00,13.58,13.68,13.43,13.65,220500.0,11.2091,11.2916,11.0852,11.2668,220500.0
2008-09-11 15:55:00,13.64,13.7,13.48,13.68,286900.0,11.2586,11.3081,11.1265,11.2916,286900.0
2008-09-12 09:30:00,13.4,13.53,13.29,13.53,102200.0,11.0605,11.1678,10.9697,11.1678,102200.0
2008-09-12 09:35:00,13.52,13.68,13.33,13.43,151000.0,11.1595,11.2916,11.0027,11.0852,151000.0
2008-09-12 09:40:00,13.43,13.82,13.38,13.82,154200.0,11.0852,11.4072,11.044,11.4072,154200.0
2008-09-12 09:45:00,13.82,13.82,13.65,13.7,210100.0,11.4072,11.4072,11.2668,11.3081,210100.0
2008-09-12 09:50:00,13.71,13.83,13.58,13.81,208800.0,11.3164,11.4154,11.2091,11.3989,208800.0
2008-09-12 09:55:00,13.78,13.92,13.64,13.68,136400.0,11.3741,11.4897,11.2586,11.2916,136400.0
2008-09-12 10:00:00,13.68,13.78,13.61,13.77,139200.0,11.2916,11.3741,11.2338,11.3659,139200.0
2008-09-12 10:05:00,13.78,13.9,13.77,13.84,126400.0,11.3741,11.4732,11.3659,11.4237,126400.0
2008-09-12 10:10:00,13.85,13.88,13.81,13.87,112200.0,11.4319,11.4567,11.3989,11.4484,112200.0
2008-09-12 10:15:00,13.86,14.05,13.84,14.0,140900.0,11.4402,11.597,11.4237,11.5557,140900.0
2008-09-12 10:20:00,14.0,14.07,13.93,14.05,126400.0,11.5557,11.6135,11.498,11.597,126400.0
2008-09-12 10:25:00,14.04,14.06,13.94,13.94,78700.0,11.5887,11.6053,11.5062,11.5062,78700.0
2008-09-12 10:30:00,13.95,14.05,13.94,14.02,77100.0,11.5145,11.597,11.5062,11.5722,77100.0
2008-09-12 10:35:00,14.02,14.2,13.99,14.2,150600.0,11.5722,11.7208,11.5475,11.7208,150600.0
2008-09-12 10:40:00,14.19,14.34,14.15,14.22,154600.0,11.7126,11.8364,11.6795,11.7373,154600.0
2008-09-12 10:45:00,14.2,14.28,14.14,14.21,146200.0,11.7208,11.7868,11.6713,11.7291,146200.0
2008-09-12 10:50:00,14.2,14.32,14.2,14.25,120500.0,11.7208,11.8199,11.7208,11.7621,120500.0
2008-09-12 10:55:00,14.24,14.33,14.24,14.33,171500.0,11.7538,11.8281,11.7538,11.8281,171500.0
2008-09-12 11:00:00,14.33,14.39,14.3,14.33,243200.0,11.8281,11.8776,11.8034,11.8281,243200.0
2008-09-12 11:05:00,14.33,14.39,14.27,14.37,156000.0,11.8281,11.8776,11.7786,11.8611,156000.0
2008-09-12 11:10:00,14.37,14.37,14.25,14.31,188800.0,11.8611,11.8611,11.7621,11.8116,188800.0
2008-09-12 11:15:00,14.31,14.39,14.3,14.3,184100.0,11.8116,11.8776,11.8034,11.8034,184100.0
2008-09-12 11:20:00,14.3,14.36,14.26,14.31,112400.0,11.8034,11.8529,11.7703,11.8116,112400.0
2008-09-12 11:25:00,14.31,14.33,14.21,14.21,168400.0,11.8116,11.8281,11.7291,11.7291,168400.0
2008-09-12 11:30:00,14.21,14.21,14.14,14.16,76600.0,11.7291,11.7291,11.6713,11.6878,76600.0
2008-09-12 11:35:00,14.17,14.17,14.08,14.12,134300.0,11.696,11.696,11.6218,11.6548,134300.0
2008-09-12 11:40:00,14.12,14.15,14.08,14.1,101800.0,11.6548,11.6795,11.6218,11.6383,101800.0
2008-09-12 11:45:00,14.09,14.19,14.09,14.14,126400.0,11.63,11.7126,11.63,11.6713,126400.0
2008-09-12 11:50:00,14.15,14.17,14.09,14.14,111500.0,11.6795,11.696,11.63,11.6713,111500.0
2008-09-12 11:55:00,14.14,14.19,14.1,14.17,63700.0,11.6713,11.7126,11.6383,11.696,63700.0
2008-09-12 12:00:00,14.16,14.2,14.06,14.1,74700.0,11.6878,11.7208,11.6053,11.6383,74700.0
2008-09-12 12:05:00,14.1,14.16,14.07,14.12,79500.0,11.6383,11.6878,11.6135,11.6548,79500.0
2008-09-12 12:10:00,14.12,14.16,14.09,14.12,104900.0,11.6548,11.6878,11.63,11.6548,104900.0
2008-09-12 12:15:00,14.12,14.18,14.11,14.17,60800.0,11.6548,11.7043,11.6465,11.696,60800.0
2008-09-12 12:20:00,14.17,14.17,14.12,14.14,60800.0,11.696,11.696,11.6548,11.6713,60800.0
2008-09-12 12:25:00,14.14,14.16,14.08,14.11,167400.0,11.6713,11.6878,11.6218,11.6465,167400.0
2008-09-12 12:30:00,14.11,14.13,14.07,14.1,50200.0,11.6465,11.663,11.6135,11.6383,50200.0
2008-09-12 12:35:00,14.1,14.1,14.03,14.04,48900.0,11.6383,11.6383,11.5805,11.5887,48900.0
2008-09-12 12:40:00,14.04,14.06,13.94,13.94,59200.0,11.5887,11.6053,11.5062,11.5062,59200.0
2008-09-12 12:45:00,13.94,13.94,13.81,13.87,109400.0,11.5062,11.5062,11.3989,11.4484,109400.0
2008-09-12 12:50:00,13.88,13.9,13.79,13.8,91700.0,11.4567,11.4732,11.3824,11.3906,91700.0
2008-09-12 12:55:00,13.8,13.82,13.76,13.78,48600.0,11.3906,11.4072,11.3576,11.3741,48600.0
2008-09-12 13:00:00,13.78,13.83,13.76,13.8,109000.0,11.3741,11.4154,11.3576,11.3906,109000.0
2008-09-12 13:05:00,13.8,13.81,13.75,13.81,47100.0,11.3906,11.3989,11.3494,11.3989,47100.0
2008-09-12 13:10:00,13.82,13.82,13.74,13.76,131700.0,11.4072,11.4072,11.3411,11.3576,131700.0
2008-09-12 13:15:00,13.76,13.8,13.74,13.8,81000.0,11.3576,11.3906,11.3411,11.3906,81000.0
2008-09-12 13:20:00,13.8,13.81,13.74,13.79,95000.0,11.3906,11.3989,11.3411,11.3824,95000.0
2008-09-12 13:25:00,13.79,13.96,13.79,13.96,77200.0,11.3824,11.5227,11.3824,11.5227,77200.0
2008-09-12 13:30:00,13.96,13.99,13.89,13.89,73600.0,11.5227,11.5475,11.4649,11.4649,73600.0
2008-09-12 13:35:00,13.9,13.94,13.88,13.92,56200.0,11.4732,11.5062,11.4567,11.4897,56200.0
2008-09-12 13:40:00,13.93,13.98,13.86,13.96,70100.0,11.498,11.5392,11.4402,11.5227,70100.0
2008-09-12 13:45:00,13.97,14.06,13.95,14.04,75900.0,11.531,11.6053,11.5145,11.5887,75900.0
2008-09-12 13:50:00,14.03,14.09,14.01,14.08,64200.0,11.5805,11.63,11.564,11.6218,64200.0
2008-09-12 13:55:00,14.07,14.07,13.97,13.98,63800.0,11.6135,11.6135,11.531,11.5392,63800.0
2008-09-12 14:00:00,13.98,14.01,13.85,13.9,109300.0,11.5392,11.564,11.4319,11.4732,109300.0
2008-09-12 14:05:00,13.9,13.98,13.9,13.95,48700.0,11.4732,11.5392,11.4732,11.5145,48700.0
2008-09-12 14:10:00,13.94,14.0,13.89,13.99,81300.0,11.5062,11.5557,11.4649,11.5475,81300.0
2008-09-12 14:15:00,14.0,14.03,13.89,13.92,105700.0,11.5557,11.5805,11.4649,11.4897,105700.0
2008-09-12 14:20:00,13.92,14.05,13.91,13.99,158900.0,11.4897,11.597,11.4814,11.5475,158900.0
2008-09-12 14:25:00,13.98,14.02,13.92,13.93,79400.0,11.5392,11.5722,11.4897,11.498,79400.0
2008-09-12 14:30:00,13.94,13.96,13.88,13.93,49700.0,11.5062,11.5227,11.4567,11.498,49700.0
2008-09-12 14:35:00,13.92,13.98,13.89,13.98,44300.0,11.4897,11.5392,11.4649,11.5392,44300.0
2008-09-12 14:40:00,13.97,14.0,13.94,13.96,62800.0,11.531,11.5557,11.5062,11.5227,62800.0
2008-09-12 14:45:00,13.95,14.01,13.94,13.98,65200.0,11.5145,11.564,11.5062,11.5392,65200.0
2008-09-12 14:50:00,13.98,13.98,13.9,13.94,58400.0,11.5392,11.5392,11.4732,11.5062,58400.0
2008-09-12 14:55:00,13.95,14.01,13.92,13.95,85000.0,11.5145,11.564,11.4897,11.5145,85000.0
2008-09-12 15:00:00,13.96,13.97,13.83,13.86,156800.0,11.5227,11.531,11.4154,11.4402,156800.0
2008-09-12 15:05:00,13.87,13.92,13.84,13.85,93600.0,11.4484,11.4897,11.4237,11.4319,93600.0
2008-09-12 15:10:00,13.84,13.93,13.83,13.89,129600.0,11.4237,11.498,11.4154,11.4649,129600.0
2008-09-12 15:15:00,13.89,13.93,13.87,13.88,83200.0,11.4649,11.498,11.4484,11.4567,83200.0
2008-09-12 15:20:00,13.88,13.89,13.79,13.82,159100.0,11.4567,11.4649,11.3824,11.4072,159100.0
2008-09-12 15:25:00,13.82,13.84,13.76,13.84,129900.0,11.4072,11.4237,11.3576,11.4237,129900.0
2008-09-12 15:30:00,13.83,13.87,13.78,13.78,108300.0,11.4154,11.4484,11.3741,11.3741,108300.0
2008-09-12 15:35:00,13.79,13.81,13.7,13.74,186600.0,11.3824,11.3989,11.3081,11.3411,186600.0
2008-09-12 15:40:00,13.75,13.9,13.75,13.8,168900.0,11.3494,11.4732,11.3494,11.3906,168900.0
2008-09-12 15:45:00,13.79,13.88,13.74,13.83,203800.0,11.3824,11.4567,11.3411,11.4154,203800.0
2008-09-12 15:50:00,13.83,13.94,13.83,13.94,154800.0,11.4154,11.5062,11.4154,11.5062,154800.0
2008-09-12 15:55:00,13.94,13.95,13.9,13.9,166100.0,11.5062,11.5145,11.4732,11.4732,166100.0
2008-09-15 09:30:00,12.99,13.07,12.99,13.05,2700.0,10.7221,10.7881,10.7221,10.7716,2700.0
2008-09-15 09:35:00,13.22,13.37,13.2,13.27,116200.0,10.9119,11.0357,10.8954,10.9532,116200.0
2008-09-15 09:40:00,13.28,13.65,13.24,13.65,196900.0,10.9614,11.2668,10.9284,11.2668,196900.0
2008-09-15 09:45:00,13.65,13.66,13.46,13.51,165400.0,11.2668,11.2751,11.11,11.1513,165400.0
2008-09-15 09:50:00,13.53,13.62,13.26,13.28,200000.0,11.1678,11.2421,10.9449,10.9614,200000.0
2008-09-15 09:55:00,13.29,13.4,13.17,13.39,205800.0,10.9697,11.0605,10.8706,11.0522,205800.0
2008-09-15 10:00:00,13.39,13.56,13.3,13.54,200100.0,11.0522,11.1926,10.9779,11.176,200100.0
2008-09-15 10:05:00,13.53,13.65,13.41,13.44,129100.0,11.1678,11.2668,11.0687,11.0935,129100.0
2008-09-15 10:10:00,13.43,13.5,13.36,13.4,158200.0,11.0852,11.143,11.0275,11.0605,158200.0
2008-09-15 10:15:00,13.39,13.44,13.34,13.38,118700.0,11.0522,11.0935,11.011,11.044,118700.0
2008-09-15 10:20:00,13.38,13.48,13.33,13.38,105100.0,11.044,11.1265,11.0027,11.044,105100.0
2008-09-15 10:25:00,13.39,13.56,13.37,13.55,118800.0,11.0522,11.1926,11.0357,11.1843,118800.0
2008-09-15 10:30:00,13.56,13.66,13.5,13.64,184300.0,11.1926,11.2751,11.143,11.2586,184300.0
2008-09-15 10:35:00,13.64,13.68,13.5,13.51,140500.0,11.2586,11.2916,11.143,11.1513,140500.0
2008-09-15 10:40:00,13.51,13.52,13.38,13.48,142600.0,11.1513,11.1595,11.044,11.1265,142600.0
2008-09-15 10:45:00,13.48,13.54,13.43,13.51,146900.0,11.1265,11.176,11.0852,11.1513,146900.0
2008-09-15 10:50:00,13.52,13.64,13.51,13.57,199200.0,11.1595,11.2586,11.1513,11.2008,199200.0
2008-09-15 10:55:00,13.59,13.61,13.5,13.53,155700.0,11.2173,11.2338,11.143,11.1678,155700.0
2008-09-15 11:00:00,13.53,13.53,13.4,13.4,112900.0,11.1678,11.1678,11.0605,11.0605,112900.0
2008-09-15 11:05:00,13.4,13.48,13.37,13.43,112800.0,11.0605,11.1265,11.0357,11.0852,112800.0
2008-09-15 11:10:00,13.44,13.47,13.39,13.47,91200.0,11.0935,11.1183,11.0522,11.1183,91200.0
2008-09-15 11:15:00,13.45,13.47,13.4,13.45,100800.0,11.1018,11.1183,11.0605,11.1018,100800.0
2008-09-15 11:20:00,13.45,13.5,13.4,13.41,159200.0,11.1018,11.143,11.0605,11.0687,159200.0
2008-09-15 11:25:00,13.41,13.42,13.31,13.33,110200.0,11.0687,11.077,10.9862,11.0027,110200.0
2008-09-15 11:30:00,13.33,13.38,13.29,13.3,71000.0,11.0027,11.044,10.9697,10.9779,71000.0
2008-09-15 11:35:00,13.3,13.31,13.16,13.27,251300.0,10.9779,10.9862,10.8624,10.9532,251300.0
2008-09-15 11:40:00,13.27,13.33,13.15,13.15,139500.0,10.9532,11.0027,10.8541,10.8541,139500.0
2008-09-15 11:45:00,13.15,13.23,13.13,13.17,204100.0,10.8541,10.9202,10.8376,10.8706,204100.0
2008-09-15 11:50:00,13.16,13.21,13.06,13.09,140900.0,10.8624,10.9037,10.7798,10.8046,140900.0
2008-09-15 11:55:00,13.09,13.09,12.91,12.95,195800.0,10.8046,10.8046,10.656,10.6891,195800.0
2008-09-15 12:00:00,12.96,13.19,12.93,13.19,199400.0,10.6973,10.8871,10.6725,10.8871,199400.0
2008-09-15 12:05:00,13.18,13.29,13.13,13.15,145000.0,10.8789,10.9697,10.8376,10.8541,145000.0
2008-09-15 12:10:00,13.14,13.28,13.13,13.22,118400.0,10.8459,10.9614,10.8376,10.9119,118400.0
2008-09-15 12:15:00,13.22,13.23,13.09,13.21,170100.0,10.9119,10.9202,10.8046,10.9037,170100.0
2008-09-15 12:20:00,13.2,13.28,13.15,13.17,114900.0,10.8954,10.9614,10.8541,10.8706,114900.0
2008-09-15 12:25:00,13.19,13.19,13.12,13.15,62000.0,10.8871,10.8871,10.8294,10.8541,62000.0
2008-09-15 12:30:00,13.15,13.22,13.1,13.19,97500.0,10.8541,10.9119,10.8129,10.8871,97500.0
2008-09-15 12:35:00,13.19,13.24,13.14,13.2,78100.0,10.8871,10.9284,10.8459,10.8954,78100.0
2008-09-15 12:40:00,13.2,13.23,13.1,13.16,82600.0,10.8954,10.9202,10.8129,10.8624,82600.0
2008-09-15 12:45:00,13.15,13.26,13.13,13.24,160100.0,10.8541,10.9449,10.8376,10.9284,160100.0
2008-09-15 12:50:00,13.2,13.33,13.17,13.29,110400.0,10.8954,11.0027,10.8706,10.9697,110400.0
2008-09-15 12:55:00,13.27,13.36,13.23,13.23,112200.0,10.9532,11.0275,10.9202,10.9202,112200.0
2008-09-15 13:00:00,13.24,13.31,13.21,13.28,67200.0,10.9284,10.9862,10.9037,10.9614,67200.0
2008-09-15 13:05:00,13.29,13.33,13.23,13.24,87100.0,10.9697,11.0027,10.9202,10.9284,87100.0
2008-09-15 13:10:00,13.24,13.29,13.2,13.22,42300.0,10.9284,10.9697,10.8954,10.9119,42300.0
2008-09-15 13:15:00,13.22,13.23,13.18,13.2,60100.0,10.9119,10.9202,10.8789,10.8954,60100.0
2008-09-15 13:20:00,13.19,13.2,13.13,13.15,42400.0,10.8871,10.8954,10.8376,10.8541,42400.0
2008-09-15 13:25:00,13.14,13.16,13.01,13.07,140600.0,10.8459,10.8624,10.7386,10.7881,140600.0
2008-09-15 13:30:00,13.07,13.08,13.0,13.0,88000.0,10.7881,10.7964,10.7303,10.7303,88000.0
2008-09-15 13:35:00,13.0,13.04,12.96,13.02,176000.0,10.7303,10.7633,10.6973,10.7468,176000.0
2008-09-15 13:40:00,13.02,13.02,12.92,12.98,152100.0,10.7468,10.7468,10.6643,10.7138,152100.0
2008-09-15 13:45:00,12.99,13.11,12.98,13.0,136600.0,10.7221,10.8211,10.7138,10.7303,136600.0
2008-09-15 13:50:00,13.0,13.02,12.91,12.95,145900.0,10.7303,10.7468,10.656,10.6891,145900.0
2008-09-15 13:55:00,12.94,13.09,12.92,13.04,110000.0,10.6808,10.8046,10.6643,10.7633,110000.0
2008-09-15 14:00:00,13.05,13.13,13.02,13.08,126700.0,10.7716,10.8376,10.7468,10.7964,126700.0
2008-09-15 14:05:00,13.08,13.1,12.97,12.98,125300.0,10.7964,10.8129,10.7056,10.7138,125300.0
2008-09-15 14:10:00,12.98,13.02,12.94,12.97,120800.0,10.7138,10.7468,10.6808,10.7056,120800.0
2008-09-15 14:15:00,12.97,13.14,12.97,13.02,146700.0,10.7056,10.8459,10.7056,10.7468,146700.0
2008-09-15 14:20:00,13.01,13.06,12.95,13.05,102500.0,10.7386,10.7798,10.6891,10.7716,102500.0
2008-09-15 14:25:00,13.04,13.05,12.93,12.95,90200.0,10.7633,10.7716,10.6725,10.6891,90200.0
2008-09-15 14:30:00,12.95,13.01,12.61,12.95,77900.0,10.6891,10.7386,10.4084,10.6891,77900.0
2008-09-15 14:35:00,12.95,13.02,12.9,12.92,132800.0,10.6891,10.7468,10.6478,10.6643,132800.0
2008-09-15 14:40:00,12.92,12.93,12.85,12.91,234300.0,10.6643,10.6725,10.6065,10.656,234300.0
2008-09-15 14:45:00,12.9,12.95,12.85,12.94,137500.0,10.6478,10.6891,10.6065,10.6808,137500.0
2008-09-15 14:50:00,12.94,12.97,12.89,12.92,157700.0,10.6808,10.7056,10.6395,10.6643,157700.0
2008-09-15 14:55:00,12.91,12.97,12.87,12.9,97300.0,10.656,10.7056,10.623,10.6478,97300.0
2008-09-15 15:00:00,12.89,12.93,12.81,12.84,160800.0,10.6395,10.6725,10.5735,10.5983,160800.0
2008-09-15 15:05:00,12.84,12.87,12.75,12.75,268400.0,10.5983,10.623,10.524,10.524,268400.0
2008-09-15 15:10:00,12.76,12.79,12.71,12.72,164600.0,10.5322,10.557,10.491,10.4992,164600.0
2008-09-15 15:15:00,12.72,12.73,12.59,12.6,160400.0,10.4992,10.5075,10.3919,10.4002,160400.0
2008-09-15 15:20:00,12.6,12.66,12.53,12.54,177500.0,10.4002,10.4497,10.3424,10.3506,177500.0
2008-09-15 15:25:00,12.54,12.56,12.47,12.53,310100.0,10.3506,10.3671,10.2929,10.3424,310100.0
2008-09-15 15:30:00,12.52,12.77,12.51,12.75,261100.0,10.3341,10.5405,10.3259,10.524,261100.0
2008-09-15 15:35:00,12.75,12.79,12.68,12.75,175100.0,10.524,10.557,10.4662,10.524,175100.0
2008-09-15 15:40:00,12.77,12.85,12.72,12.79,272000.0,10.5405,10.6065,10.4992,10.557,272000.0
2008-09-15 15:45:00,12.79,12.79,12.62,12.64,233900.0,10.557,10.557,10.4167,10.4332,233900.0
2008-09-15 15:50:00,12.64,12.65,12.53,12.61,264700.0,10.4332,10.4414,10.3424,10.4084,264700.0
2008-09-15 15:55:00,12.62,12.62,12.56,12.56,212200.0,10.4167,10.4167,10.3671,10.3671,212200.0
2008-09-16 09:30:00,12.11,12.18,11.64,12.02,375000.0,9.9957,10.0535,9.6078,9.9214,375000.0
2008-09-16 09:35:00,12.01,12.21,11.99,12.17,176600.0,9.9132,10.0782,9.8967,10.0452,176600.0
2008-09-16 09:40:00,12.17,12.5,12.0,12.36,321700.0,10.0452,10.3176,9.9049,10.2021,321700.0
2008-09-16 09:45:00,12.35,12.41,12.19,12.28,156900.0,10.1938,10.2433,10.0617,10.136,156900.0
2008-09-16 09:50:00,12.27,12.34,12.1,12.19,173200.0,10.1278,10.1856,9.9875,10.0617,173200.0
2008-09-16 09:55:00,12.18,12.19,12.02,12.09,194600.0,10.0535,10.0617,9.9214,9.9792,194600.0
2008-09-16 10:00:00,12.09,12.38,12.08,12.38,140500.0,9.9792,10.2186,9.9709,10.2186,140500.0
2008-09-16 10:05:00,12.37,12.78,12.37,12.69,215900.0,10.2103,10.5487,10.2103,10.4744,215900.0
2008-09-16 10:10:00,12.69,12.81,12.5,12.75,162500.0,10.4744,10.5735,10.3176,10.524,162500.0
2008-09-16 10:15:00,12.76,12.86,12.53,12.53,151100.0,10.5322,10.6148,10.3424,10.3424,151100.0
2008-09-16 10:20:00,12.53,12.91,12.53,12.87,127000.0,10.3424,10.656,10.3424,10.623,127000.0
2008-09-16 10:25:00,12.87,13.07,12.81,13.03,188600.0,10.623,10.7881,10.5735,10.7551,188600.0
2008-09-16 10:30:00,13.04,13.06,12.93,12.93,123700.0,10.7633,10.7798,10.6725,10.6725,123700.0
2008-09-16 10:35:00,12.95,13.03,12.76,12.76,157000.0,10.6891,10.7551,10.5322,10.5322,157000.0
2008-09-16 10:40:00,12.76,12.78,12.54,12.54,113500.0,10.5322,10.5487,10.3506,10.3506,113500.0
2008-09-16 10:45:00,12.54,12.63,12.5,12.63,51300.0,10.3506,10.4249,10.3176,10.4249,51300.0
2008-09-16 10:50:00,12.63,12.9,12.5,12.88,135200.0,10.4249,10.6478,10.3176,10.6313,135200.0
2008-09-16 10:55:00,12.89,12.97,12.77,12.81,185600.0,10.6395,10.7056,10.5405,10.5735,185600.0
2008-09-16 11:00:00,12.81,12.87,12.78,12.85,201600.0,10.5735,10.623,10.5487,10.6065,201600.0
2008-09-16 11:05:00,12.85,12.95,12.76,12.78,216700.0,10.6065,10.6891,10.5322,10.5487,216700.0
2008-09-16 11:10:00,12.78,12.8,12.6,12.74,140100.0,10.5487,10.5652,10.4002,10.5157,140100.0
2008-09-16 11:15:00,12.73,12.74,12.43,12.47,126700.0,10.5075,10.5157,10.2598,10.2929,126700.0
2008-09-16 11:20:00,12.48,12.52,12.31,12.39,113700.0,10.3011,10.3341,10.1608,10.2268,113700.0
2008-09-16 11:25:00,12.4,12.45,12.29,12.29,96800.0,10.2351,10.2763,10.1443,10.1443,96800.0
2008-09-16 11:30:00,12.29,12.37,12.29,12.3,88200.0,10.1443,10.2103,10.1443,10.1525,88200.0
2008-09-16 11:35:00,12.3,12.38,12.28,12.31,126400.0,10.1525,10.2186,10.136,10.1608,126400.0
2008-09-16 11:40:00,12.31,12.41,12.29,12.35,150100.0,10.1608,10.2433,10.1443,10.1938,150100.0
2008-09-16 11:45:00,12.39,12.43,12.32,12.41,124200.0,10.2268,10.2598,10.169,10.2433,124200.0
2008-09-16 11:50:00,12.42,12.54,12.39,12.46,61700.0,10.2516,10.3506,10.2268,10.2846,61700.0
2008-09-16 11:55:00,12.46,12.6,12.41,12.56,125800.0,10.2846,10.4002,10.2433,10.3671,125800.0
2008-09-16 12:00:00,12.55,12.68,12.46,12.5,182900.0,10.3589,10.4662,10.2846,10.3176,182900.0
2008-09-16 12:05:00,12.49,12.6,12.43,12.6,122300.0,10.3094,10.4002,10.2598,10.4002,122300.0
2008-09-16 12:10:00,12.6,12.61,12.5,12.56,69900.0,10.4002,10.4084,10.3176,10.3671,69900.0
2008-09-16 12:15:00,12.56,12.63,12.49,12.6,95200.0,10.3671,10.4249,10.3094,10.4002,95200.0
2008-09-16 12:20:00,12.59,12.6,12.46,12.49,130400.0,10.3919,10.4002,10.2846,10.3094,130400.0
2008-09-16 12:25:00,12.5,12.58,12.46,12.5,159400.0,10.3176,10.3836,10.2846,10.3176,159400.0
2008-09-16 12:30:00,12.5,12.54,12.43,12.5,100600.0,10.3176,10.3506,10.2598,10.3176,100600.0
2008-09-16 12:35:00,12.5,12.52,12.46,12.52,35000.0,10.3176,10.3341,10.2846,10.3341,35000.0
2008-09-16 12:40:00,12.51,12.52,12.34,12.37,74000.0,10.3259,10.3341,10.1856,10.2103,74000.0
2008-09-16 12:45:00,12.37,12.4,12.36,12.37,71000.0,10.2103,10.2351,10.2021,10.2103,71000.0
2008-09-16 12:50:00,12.38,12.44,12.35,12.41,88100.0,10.2186,10.2681,10.1938,10.2433,88100.0
2008-09-16 12:55:00,12.41,12.45,12.4,12.43,74700.0,10.2433,10.2763,10.2351,10.2598,74700.0
2008-09-16 13:00:00,12.43,12.57,12.42,12.51,198700.0,10.2598,10.3754,10.2516,10.3259,198700.0
2008-09-16 13:05:00,12.51,12.59,12.5,12.57,96700.0,10.3259,10.3919,10.3176,10.3754,96700.0
2008-09-16 13:10:00,12.58,12.64,12.56,12.64,110400.0,10.3836,10.4332,10.3671,10.4332,110400.0
2008-09-16 13:15:00,12.63,12.7,12.61,12.63,152300.0,10.4249,10.4827,10.4084,10.4249,152300.0
2008-09-16 13:20:00,12.63,12.75,12.62,12.74,93400.0,10.4249,10.524,10.4167,10.5157,93400.0
2008-09-16 13:25:00,12.73,12.79,12.7,12.77,116800.0,10.5075,10.557,10.4827,10.5405,116800.0
2008-09-16 13:30:00,12.78,12.78,12.75,12.78,76500.0,10.5487,10.5487,10.524,10.5487,76500.0
2008-09-16 13:35:00,12.78,12.8,12.72,12.79,162700.0,10.5487,10.5652,10.4992,10.557,162700.0
2008-09-16 13:40:00,12.78,12.81,12.77,12.79,83900.0,10.5487,10.5735,10.5405,10.557,83900.0
2008-09-16 13:45:00,12.79,12.8,12.75,12.77,128300.0,10.557,10.5652,10.524,10.5405,128300.0
2008-09-16 13:50:00,12.76,12.83,12.76,12.81,205500.0,10.5322,10.59,10.5322,10.5735,205500.0
2008-09-16 13:55:00,12.81,12.86,12.8,12.85,80900.0,10.5735,10.6148,10.5652,10.6065,80900.0
2008-09-16 14:00:00,12.84,12.91,12.83,12.89,90500.0,10.5983,10.656,10.59,10.6395,90500.0
2008-09-16 14:05:00,12.89,12.97,12.84,12.96,105300.0,10.6395,10.7056,10.5983,10.6973,105300.0
2008-09-16 14:10:00,12.96,12.98,12.45,12.55,226300.0,10.6973,10.7138,10.2763,10.3589,226300.0
2008-09-16 14:15:00,12.53,12.61,12.39,12.47,301900.0,10.3424,10.4084,10.2268,10.2929,301900.0
2008-09-16 14:20:00,12.48,12.6,12.36,12.52,232400.0,10.3011,10.4002,10.2021,10.3341,232400.0
2008-09-16 14:25:00,12.53,12.53,12.28,12.37,245100.0,10.3424,10.3424,10.136,10.2103,245100.0
2008-09-16 14:30:00,12.37,12.62,12.36,12.61,213600.0,10.2103,10.4167,10.2021,10.4084,213600.0
2008-09-16 14:35:00,12.61,12.72,12.43,12.64,305100.0,10.4084,10.4992,10.2598,10.4332,305100.0
2008-09-16 14:40:00,12.64,12.7,12.29,12.32,259100.0,10.4332,10.4827,10.1443,10.169,259100.0
2008-09-16 14:45:00,12.32,12.7,12.32,12.64,183800.0,10.169,10.4827,10.169,10.4332,183800.0
2008-09-16 14:50:00,12.64,12.69,12.55,12.63,134100.0,10.4332,10.4744,10.3589,10.4249,134100.0
2008-09-16 14:55:00,12.62,12.81,12.62,12.66,145300.0,10.4167,10.5735,10.4167,10.4497,145300.0
2008-09-16 15:00:00,12.66,12.75,12.62,12.72,107000.0,10.4497,10.524,10.4167,10.4992,107000.0
2008-09-16 15:05:00,12.72,12.88,12.72,12.87,166700.0,10.4992,10.6313,10.4992,10.623,166700.0
2008-09-16 15:10:00,12.87,12.9,12.7,12.88,131100.0,10.623,10.6478,10.4827,10.6313,131100.0
2008-09-16 15:15:00,12.88,12.98,12.83,12.93,121700.0,10.6313,10.7138,10.59,10.6725,121700.0
2008-09-16 15:20:00,12.93,12.98,12.87,12.92,93600.0,10.6725,10.7138,10.623,10.6643,93600.0
2008-09-16 15:25:00,12.92,12.94,12.8,12.82,122400.0,10.6643,10.6808,10.5652,10.5817,122400.0
2008-09-16 15:30:00,12.82,12.87,12.8,12.83,148600.0,10.5817,10.623,10.5652,10.59,148600.0
2008-09-16 15:35:00,12.83,12.97,12.83,12.95,121400.0,10.59,10.7056,10.59,10.6891,121400.0
2008-09-16 15:40:00,12.92,12.95,12.83,12.88,211300.0,10.6643,10.6891,10.59,10.6313,211300.0
2008-09-16 15:45:00,12.89,12.95,12.82,12.91,286000.0,10.6395,10.6891,10.5817,10.656,286000.0
2008-09-16 15:50:00,12.91,12.95,12.81,12.86,225300.0,10.656,10.6891,10.5735,10.6148,225300.0
2008-09-16 15:55:00,12.87,12.95,12.86,12.95,217300.0,10.623,10.6891,10.6148,10.6891,217300.0
2008-09-17 09:30:00,12.52,12.58,12.36,12.58,152600.0,10.3341,10.3836,10.2021,10.3836,152600.0
2008-09-17 09:35:00,12.61,12.62,12.45,12.58,156600.0,10.4084,10.4167,10.2763,10.3836,156600.0
2008-09-17 09:40:00,12.59,12.65,12.52,12.57,179400.0,10.3919,10.4414,10.3341,10.3754,179400.0
2008-09-17 09:45:00,12.57,12.69,12.56,12.64,190600.0,10.3754,10.4744,10.3671,10.4332,190600.0
2008-09-17 09:50:00,12.64,12.91,12.58,12.9,159600.0,10.4332,10.656,10.3836,10.6478,159600.0
2008-09-17 09:55:00,12.9,12.95,12.8,12.85,167100.0,10.6478,10.6891,10.5652,10.6065,167100.0
2008-09-17 10:00:00,12.85,12.98,12.79,12.95,160000.0,10.6065,10.7138,10.557,10.6891,160000.0
2008-09-17 10:05:00,12.93,12.95,12.8,12.83,122300.0,10.6725,10.6891,10.5652,10.59,122300.0
2008-09-17 10:10:00,12.83,12.87,12.74,12.76,93900.0,10.59,10.623,10.5157,10.5322,93900.0
2008-09-17 10:15:00,12.76,12.83,12.72,12.8,81700.0,10.5322,10.59,10.4992,10.5652,81700.0
2008-09-17 10:20:00,12.8,12.82,12.67,12.67,103800.0,10.5652,10.5817,10.4579,10.4579,103800.0
2008-09-17 10:25:00,12.67,12.67,12.62,12.62,69500.0,10.4579,10.4579,10.4167,10.4167,69500.0
2008-09-17 10:30:00,12.62,12.73,12.6,12.66,144000.0,10.4167,10.5075,10.4002,10.4497,144000.0
2008-09-17 10:35:00,12.66,12.74,12.56,12.6,108300.0,10.4497,10.5157,10.3671,10.4002,108300.0
2008-09-17 10:40:00,12.59,12.64,12.55,12.63,49400.0,10.3919,10.4332,10.3589,10.4249,49400.0
2008-09-17 10:45:00,12.63,12.66,12.51,12.54,42000.0,10.4249,10.4497,10.3259,10.3506,42000.0
2008-09-17 10:50:00,12.54,12.58,12.47,12.58,61100.0,10.3506,10.3836,10.2929,10.3836,61100.0
2008-09-17 10:55:00,12.58,12.58,12.42,12.42,77200.0,10.3836,10.3836,10.2516,10.2516,77200.0
2008-09-17 11:00:00,12.43,12.47,12.4,12.4,71000.0,10.2598,10.2929,10.2351,10.2351,71000.0
2008-09-17 11:05:00,12.4,12.43,12.28,12.28,122500.0,10.2351,10.2598,10.136,10.136,122500.0
2008-09-17 11:10:00,12.29,12.3,12.15,12.15,90600.0,10.1443,10.1525,10.0287,10.0287,90600.0
2008-09-17 11:15:00,12.17,12.24,12.12,12.21,94800.0,10.0452,10.103,10.004,10.0782,94800.0
2008-09-17 11:20:00,12.22,12.26,12.2,12.24,94300.0,10.0865,10.1195,10.07,10.103,94300.0
2008-09-17 11:25:00,12.23,12.23,12.0,12.05,191400.0,10.0948,10.0948,9.9049,9.9462,191400.0
2008-09-17 11:30:00,12.06,12.1,11.98,12.08,147900.0,9.9544,9.9875,9.8884,9.9709,147900.0
2008-09-17 11:35:00,12.08,12.21,12.04,12.21,98300.0,9.9709,10.0782,9.9379,10.0782,98300.0
2008-09-17 11:40:00,12.2,12.23,12.13,12.15,76000.0,10.07,10.0948,10.0122,10.0287,76000.0
2008-09-17 11:45:00,12.16,12.23,12.16,12.19,83400.0,10.037,10.0948,10.037,10.0617,83400.0
2008-09-17 11:50:00,12.18,12.21,12.07,12.12,108800.0,10.0535,10.0782,9.9627,10.004,108800.0
2008-09-17 11:55:00,12.11,12.11,12.02,12.02,80200.0,9.9957,9.9957,9.9214,9.9214,80200.0
2008-09-17 12:00:00,12.03,12.06,11.92,11.93,135500.0,9.9297,9.9544,9.8389,9.8471,135500.0
2008-09-17 12:05:00,11.92,12.01,11.9,12.0,91400.0,9.8389,9.9132,9.8224,9.9049,91400.0
2008-09-17 12:10:00,12.0,12.1,11.98,12.05,184100.0,9.9049,9.9875,9.8884,9.9462,184100.0
2008-09-17 12:15:00,12.04,12.17,12.03,12.17,89800.0,9.9379,10.0452,9.9297,10.0452,89800.0
2008-09-17 12:20:00,12.17,12.3,12.15,12.25,110700.0,10.0452,10.1525,10.0287,10.1113,110700.0
2008-09-17 12:25:00,12.25,12.32,12.21,12.25,171300.0,10.1113,10.169,10.0782,10.1113,171300.0
2008-09-17 12:30:00,12.25,12.4,12.22,12.39,122200.0,10.1113,10.2351,10.0865,10.2268,122200.0
2008-09-17 12:35:00,12.39,12.46,12.37,12.37,115700.0,10.2268,10.2846,10.2103,10.2103,115700.0
2008-09-17 12:40:00,12.37,12.54,12.29,12.45,128100.0,10.2103,10.3506,10.1443,10.2763,128100.0
2008-09-17 12:45:00,12.43,12.48,12.29,12.37,99300.0,10.2598,10.3011,10.1443,10.2103,99300.0
2008-09-17 12:50:00,12.38,12.39,12.27,12.33,67600.0,10.2186,10.2268,10.1278,10.1773,67600.0
2008-09-17 12:55:00,12.33,12.42,12.32,12.33,59700.0,10.1773,10.2516,10.169,10.1773,59700.0
2008-09-17 13:00:00,12.33,12.45,12.32,12.43,38100.0,10.1773,10.2763,10.169,10.2598,38100.0
2008-09-17 13:05:00,12.44,12.51,12.37,12.42,183700.0,10.2681,10.3259,10.2103,10.2516,183700.0
2008-09-17 13:10:00,12.42,12.49,12.38,12.39,143600.0,10.2516,10.3094,10.2186,10.2268,143600.0
2008-09-17 13:15:00,12.39,12.44,12.35,12.41,98700.0,10.2268,10.2681,10.1938,10.2433,98700.0
2008-09-17 13:20:00,12.41,12.49,12.37,12.41,181400.0,10.2433,10.3094,10.2103,10.2433,181400.0
2008-09-17 13:25:00,12.41,12.41,12.27,12.31,119300.0,10.2433,10.2433,10.1278,10.1608,119300.0
2008-09-17 13:30:00,12.31,12.33,12.22,12.24,143900.0,10.1608,10.1773,10.0865,10.103,143900.0
2008-09-17 13:35:00,12.24,12.3,12.14,12.19,166700.0,10.103,10.1525,10.0205,10.0617,166700.0
2008-09-17 13:40:00,12.2,12.21,12.05,12.08,273700.0,10.07,10.0782,9.9462,9.9709,273700.0
2008-09-17 13:45:00,12.09,12.13,11.92,11.95,248800.0,9.9792,10.0122,9.8389,9.8636,248800.0
2008-09-17 13:50:00,11.95,12.04,11.91,12.03,147900.0,9.8636,9.9379,9.8306,9.9297,147900.0
2008-09-17 13:55:00,12.03,12.16,12.03,12.05,173800.0,9.9297,10.037,9.9297,9.9462,173800.0
2008-09-17 14:00:00,12.05,12.16,12.05,12.14,132000.0,9.9462,10.037,9.9462,10.0205,132000.0
2008-09-17 14:05:00,12.14,12.22,12.12,12.22,178500.0,10.0205,10.0865,10.004,10.0865,178500.0
2008-09-17 14:10:00,12.23,12.25,12.09,12.1,185700.0,10.0948,10.1113,9.9792,9.9875,185700.0
2008-09-17 14:15:00,12.1,12.22,12.03,12.22,172100.0,9.9875,10.0865,9.9297,10.0865,172100.0
2008-09-17 14:20:00,12.22,12.28,12.16,12.22,179200.0,10.0865,10.136,10.037,10.0865,179200.0
2008-09-17 14:25:00,12.22,12.33,12.2,12.33,256300.0,10.0865,10.1773,10.07,10.1773,256300.0
2008-09-17 14:30:00,12.33,12.37,12.29,12.36,126200.0,10.1773,10.2103,10.1443,10.2021,126200.0
2008-09-17 14:35:00,12.36,12.39,12.3,12.37,111900.0,10.2021,10.2268,10.1525,10.2103,111900.0
2008-09-17 14:40:00,12.37,12.43,12.3,12.31,208100.0,10.2103,10.2598,10.1525,10.1608,208100.0
2008-09-17 14:45:00,12.32,12.42,12.27,12.34,209800.0,10.169,10.2516,10.1278,10.1856,209800.0
2008-09-17 14:50:00,12.34,12.34,12.21,12.32,173800.0,10.1856,10.1856,10.0782,10.169,173800.0
2008-09-17 14:55:00,12.31,12.42,12.24,12.42,169200.0,10.1608,10.2516,10.103,10.2516,169200.0
2008-09-17 15:00:00,12.43,12.54,12.33,12.48,174300.0,10.2598,10.3506,10.1773,10.3011,174300.0
2008-09-17 15:05:00,12.47,12.58,12.46,12.57,222700.0,10.2929,10.3836,10.2846,10.3754,222700.0
2008-09-17 15:10:00,12.57,12.66,12.56,12.63,284900.0,10.3754,10.4497,10.3671,10.4249,284900.0
2008-09-17 15:15:00,12.63,12.73,12.59,12.7,291900.0,10.4249,10.5075,10.3919,10.4827,291900.0
2008-09-17 15:20:00,12.7,12.71,12.58,12.64,328100.0,10.4827,10.491,10.3836,10.4332,328100.0
2008-09-17 15:25:00,12.65,12.74,12.6,12.62,307600.0,10.4414,10.5157,10.4002,10.4167,307600.0
2008-09-17 15:30:00,12.61,12.65,12.52,12.57,238800.0,10.4084,10.4414,10.3341,10.3754,238800.0
2008-09-17 15:35:00,12.57,12.58,12.43,12.48,307900.0,10.3754,10.3836,10.2598,10.3011,307900.0
2008-09-17 15:40:00,12.48,12.52,12.42,12.46,244100.0,10.3011,10.3341,10.2516,10.2846,244100.0
2008-09-17 15:45:00,12.46,12.51,12.44,12.51,278300.0,10.2846,10.3259,10.2681,10.3259,278300.0
2008-09-17 15:50:00,12.51,12.52,12.21,12.25,431700.0,10.3259,10.3341,10.0782,10.1113,431700.0
2008-09-17 15:55:00,12.26,12.29,11.78,12.18,676800.0,10.1195,10.1443,9.7233,10.0535,676800.0
2008-09-18 09:30:00,12.71,12.83,12.2,12.67,190900.0,10.491,10.59,10.07,10.4579,190900.0
2008-09-18 09:35:00,12.67,12.68,12.49,12.53,214400.0,10.4579,10.4662,10.3094,10.3424,214400.0
2008-09-18 09:40:00,12.53,12.54,12.1,12.11,266200.0,10.3424,10.3506,9.9875,9.9957,266200.0
2008-09-18 09:45:00,12.11,12.14,11.97,12.0,248500.0,9.9957,10.0205,9.8801,9.9049,248500.0
2008-09-18 09:50:00,12.01,12.3,11.98,12.27,245500.0,9.9132,10.1525,9.8884,10.1278,245500.0
2008-09-18 09:55:00,12.27,12.3,12.19,12.19,263500.0,10.1278,10.1525,10.0617,10.0617,263500.0
2008-09-18 10:00:00,12.19,12.22,12.03,12.05,317600.0,10.0617,10.0865,9.9297,9.9462,317600.0
2008-09-18 10:05:00,12.05,12.11,11.97,12.05,385400.0,9.9462,9.9957,9.8801,9.9462,385400.0
2008-09-18 10:10:00,12.05,12.05,11.9,11.99,337700.0,9.9462,9.9462,9.8224,9.8967,337700.0
2008-09-18 10:15:00,11.99,12.03,11.94,11.97,157100.0,9.8967,9.9297,9.8554,9.8801,157100.0
2008-09-18 10:20:00,11.97,12.11,11.97,12.06,156300.0,9.8801,9.9957,9.8801,9.9544,156300.0
2008-09-18 10:25:00,12.07,12.23,12.04,12.15,237700.0,9.9627,10.0948,9.9379,10.0287,237700.0
2008-09-18 10:30:00,12.14,12.15,12.02,12.06,115700.0,10.0205,10.0287,9.9214,9.9544,115700.0
2008-09-18 10:35:00,12.06,12.12,12.01,12.02,142100.0,9.9544,10.004,9.9132,9.9214,142100.0
2008-09-18 10:40:00,12.03,12.03,11.86,11.86,126400.0,9.9297,9.9297,9.7894,9.7894,126400.0
2008-09-18 10:45:00,11.86,11.87,11.81,11.86,188000.0,9.7894,9.7976,9.7481,9.7894,188000.0
2008-09-18 10:50:00,11.86,11.89,11.85,11.87,98600.0,9.7894,9.8141,9.7811,9.7976,98600.0
2008-09-18 10:55:00,11.87,11.89,11.73,11.74,143000.0,9.7976,9.8141,9.6821,9.6903,143000.0
2008-09-18 11:00:00,11.74,11.75,11.65,11.68,188100.0,9.6903,9.6986,9.616,9.6408,188100.0
2008-09-18 11:05:00,11.68,11.69,11.56,11.58,311200.0,9.6408,9.649,9.5417,9.5582,311200.0
2008-09-18 11:10:00,11.57,11.58,11.43,11.43,265300.0,9.55,9.5582,9.4344,9.4344,265300.0
2008-09-18 11:15:00,11.42,11.42,11.32,11.33,279300.0,9.4262,9.4262,9.3436,9.3519,279300.0
2008-09-18 11:20:00,11.33,11.33,11.2,11.21,268000.0,9.3519,9.3519,9.2446,9.2528,268000.0
2008-09-18 11:25:00,11.21,11.48,11.21,11.48,370800.0,9.2528,9.4757,9.2528,9.4757,370800.0
2008-09-18 11:30:00,11.47,11.49,11.4,11.43,216100.0,9.4674,9.484,9.4097,9.4344,216100.0
2008-09-18 11:35:00,11.42,11.47,11.34,11.35,180500.0,9.4262,9.4674,9.3601,9.3684,180500.0
2008-09-18 11:40:00,11.35,11.39,11.21,11.25,245700.0,9.3684,9.4014,9.2528,9.2859,245700.0
2008-09-18 11:45:00,11.25,11.27,11.15,11.24,265900.0,9.2859,9.3024,9.2033,9.2776,265900.0
2008-09-18 11:50:00,11.25,11.26,10.98,11.0,304400.0,9.2859,9.2941,9.063,9.0795,304400.0
2008-09-18 11:55:00,10.99,11.23,10.99,11.17,296300.0,9.0712,9.2693,9.0712,9.2198,296300.0
2008-09-18 12:00:00,11.17,11.17,10.94,10.96,273000.0,9.2198,9.2198,9.03,9.0465,273000.0
2008-09-18 12:05:00,10.97,11.03,10.94,11.02,227600.0,9.0547,9.1043,9.03,9.096,227600.0
2008-09-18 12:10:00,11.02,11.22,11.0,11.16,179000.0,9.096,9.2611,9.0795,9.2116,179000.0
2008-09-18 12:15:00,11.16,11.26,11.09,11.12,227200.0,9.2116,9.2941,9.1538,9.1786,227200.0
2008-09-18 12:20:00,11.11,11.26,11.1,11.25,159100.0,9.1703,9.2941,9.162,9.2859,159100.0
2008-09-18 12:25:00,11.24,11.26,11.12,11.2,176900.0,9.2776,9.2941,9.1786,9.2446,176900.0
2008-09-18 12:30:00,11.2,11.21,11.11,11.11,147900.0,9.2446,9.2528,9.1703,9.1703,147900.0
2008-09-18 12:35:00,11.11,11.15,10.98,10.99,174100.0,9.1703,9.2033,9.063,9.0712,174100.0
2008-09-18 12:40:00,10.99,11.07,10.9,10.96,335300.0,9.0712,9.1373,8.997,9.0465,335300.0
2008-09-18 12:45:00,10.96,11.14,10.94,11.0,307500.0,9.0465,9.1951,9.03,9.0795,307500.0
2008-09-18 12:50:00,10.99,11.01,10.89,11.01,152300.0,9.0712,9.0878,8.9887,9.0878,152300.0
2008-09-18 12:55:00,11.01,11.02,10.94,10.95,150400.0,9.0878,9.096,9.03,9.0382,150400.0
2008-09-18 13:00:00,10.96,11.1,10.96,11.07,210300.0,9.0465,9.162,9.0465,9.1373,210300.0
2008-09-18 13:05:00,11.08,11.44,11.07,11.39,259700.0,9.1455,9.4427,9.1373,9.4014,259700.0
2008-09-18 13:10:00,11.39,11.49,11.27,11.45,182300.0,9.4014,9.484,9.3024,9.4509,182300.0
2008-09-18 13:15:00,11.45,11.66,11.42,11.65,209300.0,9.4509,9.6243,9.4262,9.616,209300.0
2008-09-18 13:20:00,11.65,11.81,11.61,11.78,283300.0,9.616,9.7481,9.583,9.7233,283300.0
2008-09-18 13:25:00,11.78,11.88,11.7,11.86,383400.0,9.7233,9.8059,9.6573,9.7894,383400.0
2008-09-18 13:30:00,11.85,12.16,11.84,12.16,355600.0,9.7811,10.037,9.7728,10.037,355600.0
2008-09-18 13:35:00,12.16,12.44,12.13,12.38,434100.0,10.037,10.2681,10.0122,10.2186,434100.0
2008-09-18 13:40:00,12.37,12.46,12.23,12.32,295400.0,10.2103,10.2846,10.0948,10.169,295400.0
2008-09-18 13:45:00,12.32,12.47,12.29,12.46,254000.0,10.169,10.2929,10.1443,10.2846,254000.0
2008-09-18 13:50:00,12.46,12.53,12.36,12.45,327500.0,10.2846,10.3424,10.2021,10.2763,327500.0
2008-09-18 13:55:00,12.46,12.63,12.44,12.62,353100.0,10.2846,10.4249,10.2681,10.4167,353100.0
2008-09-18 14:00:00,12.61,12.67,12.48,12.52,356400.0,10.4084,10.4579,10.3011,10.3341,356400.0
2008-09-18 14:05:00,12.49,12.54,12.27,12.44,444900.0,10.3094,10.3506,10.1278,10.2681,444900.0
2008-09-18 14:10:00,12.44,12.74,12.44,12.69,348000.0,10.2681,10.5157,10.2681,10.4744,348000.0
2008-09-18 14:15:00,12.69,12.88,12.65,12.87,321600.0,10.4744,10.6313,10.4414,10.623,321600.0
2008-09-18 14:20:00,12.86,12.89,12.72,12.85,293900.0,10.6148,10.6395,10.4992,10.6065,293900.0
2008-09-18 14:25:00,12.85,12.92,12.82,12.82,213700.0,10.6065,10.6643,10.5817,10.5817,213700.0
2008-09-18 14:30:00,12.8,13.0,12.78,12.96,285400.0,10.5652,10.7303,10.5487,10.6973,285400.0
2008-09-18 14:35:00,12.97,13.0,12.82,12.91,224600.0,10.7056,10.7303,10.5817,10.656,224600.0
2008-09-18 14:40:00,12.9,12.99,12.84,12.95,243800.0,10.6478,10.7221,10.5983,10.6891,243800.0
2008-09-18 14:45:00,12.95,13.17,12.91,13.12,315600.0,10.6891,10.8706,10.656,10.8294,315600.0
2008-09-18 14:50:00,13.12,13.12,12.96,13.0,493400.0,10.8294,10.8294,10.6973,10.7303,493400.0
2008-09-18 14:55:00,13.01,13.06,12.89,13.04,321400.0,10.7386,10.7798,10.6395,10.7633,321400.0
2008-09-18 15:00:00,13.04,13.32,12.97,13.32,336400.0,10.7633,10.9945,10.7056,10.9945,336400.0
2008-09-18 15:05:00,13.32,13.5,13.24,13.43,276600.0,10.9945,11.143,10.9284,11.0852,276600.0
2008-09-18 15:10:00,13.43,13.71,13.43,13.62,364500.0,11.0852,11.3164,11.0852,11.2421,364500.0
2008-09-18 15:15:00,13.62,13.69,13.33,13.52,336900.0,11.2421,11.2999,11.0027,11.1595,336900.0
2008-09-18 15:20:00,13.51,13.67,13.36,13.55,319800.0,11.1513,11.2833,11.0275,11.1843,319800.0
2008-09-18 15:25:00,13.53,13.64,13.47,13.51,334200.0,11.1678,11.2586,11.1183,11.1513,334200.0
2008-09-18 15:30:00,13.49,13.65,13.32,13.63,297900.0,11.1348,11.2668,10.9945,11.2503,297900.0
2008-09-18 15:35:00,13.64,13.75,13.6,13.61,342300.0,11.2586,11.3494,11.2256,11.2338,342300.0
2008-09-18 15:40:00,13.61,13.75,13.53,13.74,361200.0,11.2338,11.3494,11.1678,11.3411,361200.0
2008-09-18 15:45:00,13.74,13.81,13.66,13.72,417300.0,11.3411,11.3989,11.2751,11.3246,417300.0
2008-09-18 15:50:00,13.72,13.82,13.67,13.74,350500.0,11.3246,11.4072,11.2833,11.3411,350500.0
2008-09-18 15:55:00,13.76,13.76,13.56,13.61,416400.0,11.3576,11.3576,11.1926,11.2338,416400.0
2008-09-19 09:30:00,14.93,15.46,14.63,15.1,1359200.0,12.3234,12.7608,12.0757,12.4637,1359200.0
2008-09-19 09:35:00,15.1,15.18,14.03,14.67,684500.0,12.4637,12.5297,11.5805,12.1088,684500.0
2008-09-19 09:40:00,14.67,14.85,14.56,14.7,393300.0,12.1088,12.2573,12.018,12.1335,393300.0
2008-09-19 09:45:00,14.72,14.76,14.58,14.69,174300.0,12.15,12.183,12.0345,12.1253,174300.0
2008-09-19 09:50:00,14.69,14.83,14.53,14.6,328800.0,12.1253,12.2408,11.9932,12.051,328800.0
2008-09-19 09:55:00,14.6,14.74,14.58,14.68,268700.0,12.051,12.1665,12.0345,12.117,268700.0
2008-09-19 10:00:00,14.68,14.73,14.63,14.67,399100.0,12.117,12.1583,12.0757,12.1088,399100.0
2008-09-19 10:05:00,14.66,14.7,14.36,14.45,579300.0,12.1005,12.1335,11.8529,11.9272,579300.0
2008-09-19 10:10:00,14.45,14.5,14.38,14.39,293300.0,11.9272,11.9684,11.8694,11.8776,293300.0
2008-09-19 10:15:00,14.36,14.65,14.23,14.58,268600.0,11.8529,12.0922,11.7456,12.0345,268600.0
2008-09-19 10:20:00,14.57,14.6,14.45,14.54,132600.0,12.0262,12.051,11.9272,12.0015,132600.0
2008-09-19 10:25:00,14.53,14.66,14.49,14.6,134100.0,11.9932,12.1005,11.9602,12.051,134100.0
2008-09-19 10:30:00,14.6,14.61,14.44,14.51,304300.0,12.051,12.0592,11.9189,11.9767,304300.0
2008-09-19 10:35:00,14.52,14.57,14.41,14.45,370600.0,11.9849,12.0262,11.8941,11.9272,370600.0
2008-09-19 10:40:00,14.45,14.47,14.28,14.36,206300.0,11.9272,11.9437,11.7868,11.8529,206300.0
2008-09-19 10:45:00,14.36,14.41,14.23,14.31,217700.0,11.8529,11.8941,11.7456,11.8116,217700.0
2008-09-19 10:50:00,14.3,14.45,14.23,14.4,324800.0,11.8034,11.9272,11.7456,11.8859,324800.0
2008-09-19 10:55:00,14.41,14.42,14.29,14.3,113400.0,11.8941,11.9024,11.7951,11.8034,113400.0
2008-09-19 11:00:00,14.31,14.47,14.31,14.42,209200.0,11.8116,11.9437,11.8116,11.9024,209200.0
2008-09-19 11:05:00,14.43,14.5,14.39,14.49,231800.0,11.9107,11.9684,11.8776,11.9602,231800.0
2008-09-19 11:10:00,14.48,14.5,14.42,14.47,182200.0,11.9519,11.9684,11.9024,11.9437,182200.0
2008-09-19 11:15:00,14.46,14.52,14.39,14.48,217500.0,11.9354,11.9849,11.8776,11.9519,217500.0
2008-09-19 11:20:00,14.48,14.51,14.38,14.42,102300.0,11.9519,11.9767,11.8694,11.9024,102300.0
2008-09-19 11:25:00,14.41,14.46,14.38,14.4,79500.0,11.8941,11.9354,11.8694,11.8859,79500.0
2008-09-19 11:30:00,14.41,14.43,14.36,14.39,78900.0,11.8941,11.9107,11.8529,11.8776,78900.0
2008-09-19 11:35:00,14.39,14.42,14.34,14.42,78300.0,11.8776,11.9024,11.8364,11.9024,78300.0
2008-09-19 11:40:00,14.42,14.46,14.41,14.43,85900.0,11.9024,11.9354,11.8941,11.9107,85900.0
2008-09-19 11:45:00,14.45,14.51,14.42,14.49,105300.0,11.9272,11.9767,11.9024,11.9602,105300.0
2008-09-19 11:50:00,14.5,14.53,14.48,14.51,86200.0,11.9684,11.9932,11.9519,11.9767,86200.0
2008-09-19 11:55:00,14.51,14.57,14.49,14.53,109700.0,11.9767,12.0262,11.9602,11.9932,109700.0
2008-09-19 12:00:00,14.54,14.56,14.5,14.53,156800.0,12.0015,12.018,11.9684,11.9932,156800.0
2008-09-19 12:05:00,14.54,14.54,14.52,14.53,38700.0,12.0015,12.0015,11.9849,11.9932,38700.0
2008-09-19 12:10:00,14.53,14.54,14.51,14.53,66700.0,11.9932,12.0015,11.9767,11.9932,66700.0
2008-09-19 12:15:00,14.53,14.6,14.5,14.56,141400.0,11.9932,12.051,11.9684,12.018,141400.0
2008-09-19 12:20:00,14.57,14.61,14.54,14.6,118300.0,12.0262,12.0592,12.0015,12.051,118300.0
2008-09-19 12:25:00,14.59,14.68,14.57,14.66,125400.0,12.0427,12.117,12.0262,12.1005,125400.0
2008-09-19 12:30:00,14.67,14.75,14.62,14.71,169300.0,12.1088,12.1748,12.0675,12.1418,169300.0
2008-09-19 12:35:00,14.71,14.76,14.65,14.69,237900.0,12.1418,12.183,12.0922,12.1253,237900.0
2008-09-19 12:40:00,14.69,14.71,14.62,14.65,72800.0,12.1253,12.1418,12.0675,12.0922,72800.0
2008-09-19 12:45:00,14.66,14.66,14.56,14.57,82700.0,12.1005,12.1005,12.018,12.0262,82700.0
2008-09-19 12:50:00,14.58,14.6,14.52,14.52,105900.0,12.0345,12.051,11.9849,11.9849,105900.0
2008-09-19 12:55:00,14.52,14.55,14.51,14.54,57500.0,11.9849,12.0097,11.9767,12.0015,57500.0
2008-09-19 13:00:00,14.53,14.59,14.52,14.59,50400.0,11.9932,12.0427,11.9849,12.0427,50400.0
2008-09-19 13:05:00,14.58,14.62,14.57,14.6,81700.0,12.0345,12.0675,12.0262,12.051,81700.0
2008-09-19 13:10:00,14.61,14.71,14.57,14.66,117400.0,12.0592,12.1418,12.0262,12.1005,117400.0
2008-09-19 13:15:00,14.68,14.72,14.66,14.7,73500.0,12.117,12.15,12.1005,12.1335,73500.0
2008-09-19 13:20:00,14.69,14.72,14.64,14.64,150600.0,12.1253,12.15,12.084,12.084,150600.0
2008-09-19 13:25:00,14.63,14.7,14.61,14.68,104600.0,12.0757,12.1335,12.0592,12.117,104600.0
2008-09-19 13:30:00,14.68,14.69,14.63,14.66,159100.0,12.117,12.1253,12.0757,12.1005,159100.0
2008-09-19 13:35:00,14.66,14.68,14.64,14.68,64500.0,12.1005,12.117,12.084,12.117,64500.0
2008-09-19 13:40:00,14.67,14.68,14.55,14.55,115800.0,12.1088,12.117,12.0097,12.0097,115800.0
2008-09-19 13:45:00,14.55,14.56,14.53,14.55,83400.0,12.0097,12.018,11.9932,12.0097,83400.0
2008-09-19 13:50:00,14.56,14.64,14.46,14.46,175100.0,12.018,12.084,11.9354,11.9354,175100.0
2008-09-19 13:55:00,14.46,14.49,14.44,14.45,119500.0,11.9354,11.9602,11.9189,11.9272,119500.0
2008-09-19 14:00:00,14.44,14.47,14.39,14.39,262700.0,11.9189,11.9437,11.8776,11.8776,262700.0
2008-09-19 14:05:00,14.4,14.46,14.39,14.45,139800.0,11.8859,11.9354,11.8776,11.9272,139800.0
2008-09-19 14:10:00,14.46,14.48,14.37,14.47,183300.0,11.9354,11.9519,11.8611,11.9437,183300.0
2008-09-19 14:15:00,14.46,14.47,14.39,14.41,181400.0,11.9354,11.9437,11.8776,11.8941,181400.0
2008-09-19 14:20:00,14.42,14.46,14.41,14.43,118900.0,11.9024,11.9354,11.8941,11.9107,118900.0
2008-09-19 14:25:00,14.43,14.5,14.42,14.5,148500.0,11.9107,11.9684,11.9024,11.9684,148500.0
2008-09-19 14:30:00,14.5,14.56,14.48,14.52,245000.0,11.9684,12.018,11.9519,11.9849,245000.0
2008-09-19 14:35:00,14.51,14.58,14.51,14.56,133800.0,11.9767,12.0345,11.9767,12.018,133800.0
2008-09-19 14:40:00,14.55,14.66,14.55,14.65,130700.0,12.0097,12.1005,12.0097,12.0922,130700.0
2008-09-19 14:45:00,14.66,14.73,14.64,14.69,230700.0,12.1005,12.1583,12.084,12.1253,230700.0
2008-09-19 14:50:00,14.69,14.72,14.6,14.61,263900.0,12.1253,12.15,12.051,12.0592,263900.0
2008-09-19 14:55:00,14.62,14.67,14.6,14.65,142000.0,12.0675,12.1088,12.051,12.0922,142000.0
2008-09-19 15:00:00,14.65,14.71,14.6,14.63,212500.0,12.0922,12.1418,12.051,12.0757,212500.0
2008-09-19 15:05:00,14.62,14.64,14.48,14.53,249300.0,12.0675,12.084,11.9519,11.9932,249300.0
2008-09-19 15:10:00,14.54,14.61,14.51,14.59,210500.0,12.0015,12.0592,11.9767,12.0427,210500.0
2008-09-19 15:15:00,14.59,14.63,14.53,14.58,155800.0,12.0427,12.0757,11.9932,12.0345,155800.0
2008-09-19 15:20:00,14.58,14.71,14.57,14.68,363800.0,12.0345,12.1418,12.0262,12.117,363800.0
2008-09-19 15:25:00,14.69,14.74,14.67,14.73,335200.0,12.1253,12.1665,12.1088,12.1583,335200.0
2008-09-19 15:30:00,14.74,14.83,14.69,14.82,486800.0,12.1665,12.2408,12.1253,12.2326,486800.0
2008-09-19 15:35:00,14.84,14.91,14.74,14.75,377000.0,12.2491,12.3069,12.1665,12.1748,377000.0
2008-09-19 15:40:00,14.76,15.01,14.75,15.0,639600.0,12.183,12.3894,12.1748,12.3811,639600.0
2008-09-19 15:45:00,15.0,15.04,14.94,14.96,326400.0,12.3811,12.4142,12.3316,12.3481,326400.0
2008-09-19 15:50:00,14.96,15.12,14.96,15.0,725000.0,12.3481,12.4802,12.3481,12.3811,725000.0
2008-09-19 15:55:00,15.0,15.09,14.99,15.04,606200.0,12.3811,12.4554,12.3729,12.4142,606200.0
2008-09-22 09:30:00,15.15,15.15,14.61,14.65,184000.0,12.505,12.505,12.0592,12.0922,184000.0
2008-09-22 09:35:00,14.65,14.78,14.56,14.6,136900.0,12.0922,12.1995,12.018,12.051,136900.0
2008-09-22 09:40:00,14.59,14.59,14.43,14.49,122600.0,12.0427,12.0427,11.9107,11.9602,122600.0
2008-09-22 09:45:00,14.49,14.5,14.27,14.32,125500.0,11.9602,11.9684,11.7786,11.8199,125500.0
2008-09-22 09:50:00,14.32,14.37,14.27,14.37,100400.0,11.8199,11.8611,11.7786,11.8611,100400.0
2008-09-22 09:55:00,14.35,14.37,14.18,14.27,108600.0,11.8446,11.8611,11.7043,11.7786,108600.0
2008-09-22 10:00:00,14.26,14.28,14.06,14.15,147500.0,11.7703,11.7868,11.6053,11.6795,147500.0
2008-09-22 10:05:00,14.15,14.15,14.02,14.05,166200.0,11.6795,11.6795,11.5722,11.597,166200.0
2008-09-22 10:10:00,14.04,14.06,13.87,13.93,157600.0,11.5887,11.6053,11.4484,11.498,157600.0
2008-09-22 10:15:00,13.94,14.0,13.89,13.9,219900.0,11.5062,11.5557,11.4649,11.4732,219900.0
2008-09-22 10:20:00,13.89,13.95,13.8,13.93,165800.0,11.4649,11.5145,11.3906,11.498,165800.0
2008-09-22 10:25:00,13.92,14.0,13.9,14.0,228600.0,11.4897,11.5557,11.4732,11.5557,228600.0
2008-09-22 10:30:00,13.99,14.0,13.86,13.91,102800.0,11.5475,11.5557,11.4402,11.4814,102800.0
2008-09-22 10:35:00,13.91,13.93,13.78,13.8,92900.0,11.4814,11.498,11.3741,11.3906,92900.0
2008-09-22 10:40:00,13.8,13.94,13.79,13.86,173700.0,11.3906,11.5062,11.3824,11.4402,173700.0
2008-09-22 10:45:00,13.86,13.88,13.73,13.77,143800.0,11.4402,11.4567,11.3329,11.3659,143800.0
2008-09-22 10:50:00,13.76,13.87,13.75,13.86,116700.0,11.3576,11.4484,11.3494,11.4402,116700.0
2008-09-22 10:55:00,13.86,13.97,13.86,13.93,178500.0,11.4402,11.531,11.4402,11.498,178500.0
2008-09-22 11:00:00,13.93,13.95,13.86,13.91,202300.0,11.498,11.5145,11.4402,11.4814,202300.0
2008-09-22 11:05:00,13.91,14.01,13.86,13.96,166600.0,11.4814,11.564,11.4402,11.5227,166600.0
2008-09-22 11:10:00,13.95,14.05,13.89,13.9,100700.0,11.5145,11.597,11.4649,11.4732,100700.0
2008-09-22 11:15:00,13.89,13.94,13.85,13.88,75700.0,11.4649,11.5062,11.4319,11.4567,75700.0
2008-09-22 11:20:00,13.88,13.91,13.8,13.8,77100.0,11.4567,11.4814,11.3906,11.3906,77100.0
2008-09-22 11:25:00,13.79,13.93,13.78,13.88,113700.0,11.3824,11.498,11.3741,11.4567,113700.0
2008-09-22 11:30:00,13.88,13.92,13.75,13.76,94900.0,11.4567,11.4897,11.3494,11.3576,94900.0
2008-09-22 11:35:00,13.75,13.81,13.73,13.79,116400.0,11.3494,11.3989,11.3329,11.3824,116400.0
2008-09-22 11:40:00,13.78,13.79,13.66,13.67,87900.0,11.3741,11.3824,11.2751,11.2833,87900.0
2008-09-22 11:45:00,13.66,13.7,13.59,13.61,107500.0,11.2751,11.3081,11.2173,11.2338,107500.0
2008-09-22 11:50:00,13.61,13.67,13.5,13.66,211500.0,11.2338,11.2833,11.143,11.2751,211500.0
2008-09-22 11:55:00,13.66,13.66,13.53,13.55,186500.0,11.2751,11.2751,11.1678,11.1843,186500.0
2008-09-22 12:00:00,13.55,13.61,13.5,13.5,86300.0,11.1843,11.2338,11.143,11.143,86300.0
2008-09-22 12:05:00,13.5,13.53,13.47,13.51,68800.0,11.143,11.1678,11.1183,11.1513,68800.0
2008-09-22 12:10:00,13.5,13.54,13.46,13.46,47600.0,11.143,11.176,11.11,11.11,47600.0
2008-09-22 12:15:00,13.47,13.48,13.42,13.46,89000.0,11.1183,11.1265,11.077,11.11,89000.0
2008-09-22 12:20:00,13.45,13.46,13.38,13.39,49400.0,11.1018,11.11,11.044,11.0522,49400.0
2008-09-22 12:25:00,13.38,13.45,13.38,13.4,115200.0,11.044,11.1018,11.044,11.0605,115200.0
2008-09-22 12:30:00,13.4,13.49,13.39,13.47,119800.0,11.0605,11.1348,11.0522,11.1183,119800.0
2008-09-22 12:35:00,13.46,13.47,13.43,13.47,59000.0,11.11,11.1183,11.0852,11.1183,59000.0
2008-09-22 12:40:00,13.47,13.55,13.45,13.54,74800.0,11.1183,11.1843,11.1018,11.176,74800.0
2008-09-22 12:45:00,13.53,13.54,13.43,13.43,85400.0,11.1678,11.176,11.0852,11.0852,85400.0
2008-09-22 12:50:00,13.44,13.48,13.43,13.48,108900.0,11.0935,11.1265,11.0852,11.1265,108900.0
2008-09-22 12:55:00,13.48,13.51,13.45,13.5,175900.0,11.1265,11.1513,11.1018,11.143,175900.0
2008-09-22 13:00:00,13.51,13.53,13.41,13.42,161100.0,11.1513,11.1678,11.0687,11.077,161100.0
2008-09-22 13:05:00,13.42,13.48,13.38,13.47,93800.0,11.077,11.1265,11.044,11.1183,93800.0
2008-09-22 13:10:00,13.47,13.52,13.36,13.39,109700.0,11.1183,11.1595,11.0275,11.0522,109700.0
2008-09-22 13:15:00,13.38,13.39,13.29,13.31,66400.0,11.044,11.0522,10.9697,10.9862,66400.0
2008-09-22 13:20:00,13.32,13.34,13.25,13.31,123400.0,10.9945,11.011,10.9367,10.9862,123400.0
2008-09-22 13:25:00,13.32,13.33,13.23,13.27,84200.0,10.9945,11.0027,10.9202,10.9532,84200.0
2008-09-22 13:30:00,13.27,13.3,13.23,13.23,83900.0,10.9532,10.9779,10.9202,10.9202,83900.0
2008-09-22 13:35:00,13.24,13.24,13.16,13.2,130800.0,10.9284,10.9284,10.8624,10.8954,130800.0
2008-09-22 13:40:00,13.2,13.27,13.2,13.27,42800.0,10.8954,10.9532,10.8954,10.9532,42800.0
2008-09-22 13:45:00,13.27,13.33,13.23,13.24,136100.0,10.9532,11.0027,10.9202,10.9284,136100.0
2008-09-22 13:50:00,13.24,13.26,13.17,13.26,146200.0,10.9284,10.9449,10.8706,10.9449,146200.0
2008-09-22 13:55:00,13.26,13.3,13.21,13.23,99500.0,10.9449,10.9779,10.9037,10.9202,99500.0
2008-09-22 14:00:00,13.23,13.23,13.1,13.1,70100.0,10.9202,10.9202,10.8129,10.8129,70100.0
2008-09-22 14:05:00,13.1,13.12,12.98,13.02,191700.0,10.8129,10.8294,10.7138,10.7468,191700.0
2008-09-22 14:10:00,13.03,13.06,13.0,13.01,124800.0,10.7551,10.7798,10.7303,10.7386,124800.0
2008-09-22 14:15:00,13.02,13.13,13.0,13.03,145000.0,10.7468,10.8376,10.7303,10.7551,145000.0
2008-09-22 14:20:00,13.03,13.03,12.9,12.94,253800.0,10.7551,10.7551,10.6478,10.6808,253800.0
2008-09-22 14:25:00,12.94,13.03,12.94,12.97,112900.0,10.6808,10.7551,10.6808,10.7056,112900.0
2008-09-22 14:30:00,12.97,12.99,12.77,12.79,419300.0,10.7056,10.7221,10.5405,10.557,419300.0
2008-09-22 14:35:00,12.79,12.89,12.78,12.79,191800.0,10.557,10.6395,10.5487,10.557,191800.0
2008-09-22 14:40:00,12.8,12.82,12.77,12.78,157900.0,10.5652,10.5817,10.5405,10.5487,157900.0
2008-09-22 14:45:00,12.77,12.81,12.68,12.69,197400.0,10.5405,10.5735,10.4662,10.4744,197400.0
2008-09-22 14:50:00,12.69,12.73,12.65,12.69,204900.0,10.4744,10.5075,10.4414,10.4744,204900.0
2008-09-22 14:55:00,12.69,12.8,12.67,12.77,199600.0,10.4744,10.5652,10.4579,10.5405,199600.0
2008-09-22 15:00:00,12.77,12.86,12.75,12.84,104700.0,10.5405,10.6148,10.524,10.5983,104700.0
2008-09-22 15:05:00,12.84,12.92,12.84,12.89,168100.0,10.5983,10.6643,10.5983,10.6395,168100.0
2008-09-22 15:10:00,12.89,12.92,12.83,12.87,211100.0,10.6395,10.6643,10.59,10.623,211100.0
2008-09-22 15:15:00,12.87,12.87,12.67,12.73,245300.0,10.623,10.623,10.4579,10.5075,245300.0
2008-09-22 15:20:00,12.73,12.75,12.66,12.68,204600.0,10.5075,10.524,10.4497,10.4662,204600.0
2008-09-22 15:25:00,12.69,12.7,12.58,12.58,181000.0,10.4744,10.4827,10.3836,10.3836,181000.0
2008-09-22 15:30:00,12.57,12.67,12.56,12.67,112400.0,10.3754,10.4579,10.3671,10.4579,112400.0
2008-09-22 15:35:00,12.67,12.69,12.58,12.58,154300.0,10.4579,10.4744,10.3836,10.3836,154300.0
2008-09-22 15:40:00,12.58,12.6,12.5,12.51,155800.0,10.3836,10.4002,10.3176,10.3259,155800.0
2008-09-22 15:45:00,12.51,12.54,12.45,12.53,217600.0,10.3259,10.3506,10.2763,10.3424,217600.0
2008-09-22 15:50:00,12.54,12.56,12.47,12.48,229700.0,10.3506,10.3671,10.2929,10.3011,229700.0
2008-09-22 15:55:00,12.48,12.6,12.46,12.56,422100.0,10.3011,10.4002,10.2846,10.3671,422100.0
2008-09-23 09:30:00,12.59,12.91,12.43,12.76,118700.0,10.3919,10.656,10.2598,10.5322,118700.0
2008-09-23 09:35:00,12.76,12.78,12.49,12.56,87000.0,10.5322,10.5487,10.3094,10.3671,87000.0
2008-09-23 09:40:00,12.56,12.78,12.54,12.67,88600.0,10.3671,10.5487,10.3506,10.4579,88600.0
2008-09-23 09:45:00,12.67,12.77,12.59,12.76,108600.0,10.4579,10.5405,10.3919,10.5322,108600.0
2008-09-23 09:50:00,12.76,12.84,12.63,12.67,107100.0,10.5322,10.5983,10.4249,10.4579,107100.0
2008-09-23 09:55:00,12.66,12.73,12.58,12.69,126100.0,10.4497,10.5075,10.3836,10.4744,126100.0
2008-09-23 10:00:00,12.69,12.73,12.59,12.7,152500.0,10.4744,10.5075,10.3919,10.4827,152500.0
2008-09-23 10:05:00,12.71,12.79,12.68,12.75,114600.0,10.491,10.557,10.4662,10.524,114600.0
2008-09-23 10:10:00,12.74,12.86,12.72,12.85,120600.0,10.5157,10.6148,10.4992,10.6065,120600.0
2008-09-23 10:15:00,12.84,12.89,12.84,12.88,93100.0,10.5983,10.6395,10.5983,10.6313,93100.0
2008-09-23 10:20:00,12.88,12.99,12.86,12.95,93100.0,10.6313,10.7221,10.6148,10.6891,93100.0
2008-09-23 10:25:00,12.96,13.0,12.94,12.98,76800.0,10.6973,10.7303,10.6808,10.7138,76800.0
2008-09-23 10:30:00,12.98,13.05,12.97,13.0,134000.0,10.7138,10.7716,10.7056,10.7303,134000.0
2008-09-23 10:35:00,13.0,13.07,13.0,13.07,156100.0,10.7303,10.7881,10.7303,10.7881,156100.0
2008-09-23 10:40:00,13.07,13.07,13.0,13.0,140300.0,10.7881,10.7881,10.7303,10.7303,140300.0
2008-09-23 10:45:00,13.0,13.05,12.98,13.04,171500.0,10.7303,10.7716,10.7138,10.7633,171500.0
2008-09-23 10:50:00,13.04,13.05,12.91,12.97,210400.0,10.7633,10.7716,10.656,10.7056,210400.0
2008-09-23 10:55:00,12.98,13.09,12.94,13.09,134400.0,10.7138,10.8046,10.6808,10.8046,134400.0
2008-09-23 11:00:00,13.09,13.12,13.03,13.04,125700.0,10.8046,10.8294,10.7551,10.7633,125700.0
2008-09-23 11:05:00,13.05,13.05,12.96,13.02,104800.0,10.7716,10.7716,10.6973,10.7468,104800.0
2008-09-23 11:10:00,13.01,13.06,12.96,13.01,126500.0,10.7386,10.7798,10.6973,10.7386,126500.0
2008-09-23 11:15:00,13.01,13.09,13.0,13.03,114700.0,10.7386,10.8046,10.7303,10.7551,114700.0
2008-09-23 11:20:00,13.04,13.1,13.04,13.07,90600.0,10.7633,10.8129,10.7633,10.7881,90600.0
2008-09-23 11:25:00,13.06,13.09,13.0,13.0,94300.0,10.7798,10.8046,10.7303,10.7303,94300.0
2008-09-23 11:30:00,13.0,13.04,12.95,12.98,136800.0,10.7303,10.7633,10.6891,10.7138,136800.0
2008-09-23 11:35:00,12.98,13.02,12.9,12.97,216000.0,10.7138,10.7468,10.6478,10.7056,216000.0
2008-09-23 11:40:00,12.97,13.05,12.95,12.96,169400.0,10.7056,10.7716,10.6891,10.6973,169400.0
2008-09-23 11:45:00,12.95,13.04,12.95,13.03,59100.0,10.6891,10.7633,10.6891,10.7551,59100.0
2008-09-23 11:50:00,13.03,13.08,12.99,13.02,102500.0,10.7551,10.7964,10.7221,10.7468,102500.0
2008-09-23 11:55:00,13.02,13.02,12.96,12.99,94400.0,10.7468,10.7468,10.6973,10.7221,94400.0
2008-09-23 12:00:00,12.99,13.02,12.94,13.01,108000.0,10.7221,10.7468,10.6808,10.7386,108000.0
2008-09-23 12:05:00,13.01,13.14,12.97,13.14,91000.0,10.7386,10.8459,10.7056,10.8459,91000.0
2008-09-23 12:10:00,13.13,13.17,13.1,13.14,109900.0,10.8376,10.8706,10.8129,10.8459,109900.0
2008-09-23 12:15:00,13.15,13.15,13.04,13.05,90200.0,10.8541,10.8541,10.7633,10.7716,90200.0
2008-09-23 12:20:00,13.06,13.06,12.95,12.96,126600.0,10.7798,10.7798,10.6891,10.6973,126600.0
2008-09-23 12:25:00,12.96,12.96,12.86,12.87,104800.0,10.6973,10.6973,10.6148,10.623,104800.0
2008-09-23 12:30:00,12.86,12.89,12.76,12.82,115600.0,10.6148,10.6395,10.5322,10.5817,115600.0
2008-09-23 12:35:00,12.81,12.84,12.74,12.75,135700.0,10.5735,10.5983,10.5157,10.524,135700.0
2008-09-23 12:40:00,12.75,12.76,12.61,12.64,129100.0,10.524,10.5322,10.4084,10.4332,129100.0
2008-09-23 12:45:00,12.63,12.65,12.58,12.65,85700.0,10.4249,10.4414,10.3836,10.4414,85700.0
2008-09-23 12:50:00,12.64,12.66,12.5,12.5,147800.0,10.4332,10.4497,10.3176,10.3176,147800.0
2008-09-23 12:55:00,12.5,12.56,12.41,12.41,163400.0,10.3176,10.3671,10.2433,10.2433,163400.0
2008-09-23 13:00:00,12.41,12.41,12.19,12.32,274000.0,10.2433,10.2433,10.0617,10.169,274000.0
2008-09-23 13:05:00,12.32,12.32,12.15,12.28,186900.0,10.169,10.169,10.0287,10.136,186900.0
2008-09-23 13:10:00,12.28,12.3,12.16,12.18,160100.0,10.136,10.1525,10.037,10.0535,160100.0
2008-09-23 13:15:00,12.19,12.22,12.14,12.17,148000.0,10.0617,10.0865,10.0205,10.0452,148000.0
2008-09-23 13:20:00,12.16,12.37,12.16,12.37,102900.0,10.037,10.2103,10.037,10.2103,102900.0
2008-09-23 13:25:00,12.37,12.41,12.34,12.35,137100.0,10.2103,10.2433,10.1856,10.1938,137100.0
2008-09-23 13:30:00,12.35,12.36,12.21,12.3,152300.0,10.1938,10.2021,10.0782,10.1525,152300.0
2008-09-23 13:35:00,12.3,12.37,12.3,12.37,158300.0,10.1525,10.2103,10.1525,10.2103,158300.0
2008-09-23 13:40:00,12.37,12.39,12.33,12.38,73800.0,10.2103,10.2268,10.1773,10.2186,73800.0
2008-09-23 13:45:00,12.39,12.41,12.34,12.35,64300.0,10.2268,10.2433,10.1856,10.1938,64300.0
2008-09-23 13:50:00,12.35,12.37,12.29,12.3,80800.0,10.1938,10.2103,10.1443,10.1525,80800.0
2008-09-23 13:55:00,12.3,12.35,12.26,12.34,151800.0,10.1525,10.1938,10.1195,10.1856,151800.0
2008-09-23 14:00:00,12.33,12.37,12.29,12.34,117800.0,10.1773,10.2103,10.1443,10.1856,117800.0
2008-09-23 14:05:00,12.34,12.53,12.32,12.53,154300.0,10.1856,10.3424,10.169,10.3424,154300.0
2008-09-23 14:10:00,12.53,12.55,12.48,12.53,93300.0,10.3424,10.3589,10.3011,10.3424,93300.0
2008-09-23 14:15:00,12.53,12.53,12.42,12.49,81100.0,10.3424,10.3424,10.2516,10.3094,81100.0
2008-09-23 14:20:00,12.5,12.57,12.45,12.48,118600.0,10.3176,10.3754,10.2763,10.3011,118600.0
2008-09-23 14:25:00,12.49,12.67,12.48,12.65,98600.0,10.3094,10.4579,10.3011,10.4414,98600.0
2008-09-23 14:30:00,12.65,12.74,12.6,12.64,117300.0,10.4414,10.5157,10.4002,10.4332,117300.0
2008-09-23 14:35:00,12.63,12.67,12.59,12.63,62400.0,10.4249,10.4579,10.3919,10.4249,62400.0
2008-09-23 14:40:00,12.62,12.67,12.58,12.64,106200.0,10.4167,10.4579,10.3836,10.4332,106200.0
2008-09-23 14:45:00,12.64,12.86,12.6,12.82,114000.0,10.4332,10.6148,10.4002,10.5817,114000.0
2008-09-23 14:50:00,12.82,12.89,12.8,12.81,123800.0,10.5817,10.6395,10.5652,10.5735,123800.0
2008-09-23 14:55:00,12.81,12.88,12.79,12.8,103500.0,10.5735,10.6313,10.557,10.5652,103500.0
2008-09-23 15:00:00,12.79,12.84,12.73,12.83,125100.0,10.557,10.5983,10.5075,10.59,125100.0
2008-09-23 15:05:00,12.82,12.87,12.77,12.83,197600.0,10.5817,10.623,10.5405,10.59,197600.0
2008-09-23 15:10:00,12.84,12.86,12.73,12.78,110700.0,10.5983,10.6148,10.5075,10.5487,110700.0
2008-09-23 15:15:00,12.77,12.88,12.77,12.86,129500.0,10.5405,10.6313,10.5405,10.6148,129500.0
2008-09-23 15:20:00,12.86,12.87,12.74,12.78,125600.0,10.6148,10.623,10.5157,10.5487,125600.0
2008-09-23 15:25:00,12.78,12.83,12.73,12.73,109300.0,10.5487,10.59,10.5075,10.5075,109300.0
2008-09-23 15:30:00,12.74,12.77,12.62,12.67,122100.0,10.5157,10.5405,10.4167,10.4579,122100.0
2008-09-23 15:35:00,12.68,12.69,12.53,12.55,226100.0,10.4662,10.4744,10.3424,10.3589,226100.0
2008-09-23 15:40:00,12.55,12.56,12.42,12.44,272400.0,10.3589,10.3671,10.2516,10.2681,272400.0
2008-09-23 15:45:00,12.43,12.43,12.3,12.37,258700.0,10.2598,10.2598,10.1525,10.2103,258700.0
2008-09-23 15:50:00,12.38,12.45,12.32,12.42,261100.0,10.2186,10.2763,10.169,10.2516,261100.0
2008-09-23 15:55:00,12.43,12.47,12.37,12.4,281500.0,10.2598,10.2929,10.2103,10.2351,281500.0
2008-09-24 09:30:00,12.6,12.6,12.6,12.6,100.0,10.4002,10.4002,10.4002,10.4002,100.0
2008-09-24 09:35:00,12.6,12.6,12.6,12.6,0.0,10.4002,10.4002,10.4002,10.4002,0.0
2008-09-24 09:40:00,12.55,12.86,12.45,12.51,229500.0,10.3589,10.6148,10.2763,10.3259,229500.0
2008-09-24 09:45:00,12.53,12.53,12.4,12.46,39500.0,10.3424,10.3424,10.2351,10.2846,39500.0
2008-09-24 09:50:00,12.48,12.51,12.35,12.35,56700.0,10.3011,10.3259,10.1938,10.1938,56700.0
2008-09-24 09:55:00,12.34,12.36,12.23,12.33,97700.0,10.1856,10.2021,10.0948,10.1773,97700.0
2008-09-24 10:00:00,12.32,12.47,12.24,12.34,107000.0,10.169,10.2929,10.103,10.1856,107000.0
2008-09-24 10:05:00,12.35,12.49,12.34,12.48,83000.0,10.1938,10.3094,10.1856,10.3011,83000.0
2008-09-24 10:10:00,12.49,12.56,12.38,12.44,113500.0,10.3094,10.3671,10.2186,10.2681,113500.0
2008-09-24 10:15:00,12.44,12.5,12.4,12.47,59100.0,10.2681,10.3176,10.2351,10.2929,59100.0
2008-09-24 10:20:00,12.46,12.48,12.43,12.47,74400.0,10.2846,10.3011,10.2598,10.2929,74400.0
2008-09-24 10:25:00,12.46,12.65,12.43,12.65,101500.0,10.2846,10.4414,10.2598,10.4414,101500.0
2008-09-24 10:30:00,12.64,12.69,12.57,12.6,149900.0,10.4332,10.4744,10.3754,10.4002,149900.0
2008-09-24 10:35:00,12.6,12.76,12.57,12.67,110500.0,10.4002,10.5322,10.3754,10.4579,110500.0
2008-09-24 10:40:00,12.69,12.87,12.69,12.8,125000.0,10.4744,10.623,10.4744,10.5652,125000.0
2008-09-24 10:45:00,12.79,12.84,12.67,12.75,88800.0,10.557,10.5983,10.4579,10.524,88800.0
2008-09-24 10:50:00,12.75,12.83,12.68,12.69,77300.0,10.524,10.59,10.4662,10.4744,77300.0
2008-09-24 10:55:00,12.69,12.78,12.63,12.78,78100.0,10.4744,10.5487,10.4249,10.5487,78100.0
2008-09-24 11:00:00,12.78,12.78,12.69,12.76,98300.0,10.5487,10.5487,10.4744,10.5322,98300.0
2008-09-24 11:05:00,12.75,12.75,12.6,12.64,68800.0,10.524,10.524,10.4002,10.4332,68800.0
2008-09-24 11:10:00,12.64,12.73,12.61,12.73,84500.0,10.4332,10.5075,10.4084,10.5075,84500.0
2008-09-24 11:15:00,12.72,12.77,12.56,12.63,164600.0,10.4992,10.5405,10.3671,10.4249,164600.0
2008-09-24 11:20:00,12.67,12.75,12.67,12.73,78200.0,10.4579,10.524,10.4579,10.5075,78200.0
2008-09-24 11:25:00,12.73,12.81,12.71,12.8,84100.0,10.5075,10.5735,10.491,10.5652,84100.0
2008-09-24 11:30:00,12.8,12.97,12.77,12.94,72700.0,10.5652,10.7056,10.5405,10.6808,72700.0
2008-09-24 11:35:00,12.94,12.98,12.87,12.87,56200.0,10.6808,10.7138,10.623,10.623,56200.0
2008-09-24 11:40:00,12.86,12.91,12.81,12.82,95300.0,10.6148,10.656,10.5735,10.5817,95300.0
2008-09-24 11:45:00,12.81,12.85,12.76,12.78,91700.0,10.5735,10.6065,10.5322,10.5487,91700.0
2008-09-24 11:50:00,12.79,12.91,12.78,12.87,131700.0,10.557,10.656,10.5487,10.623,131700.0
2008-09-24 11:55:00,12.86,12.93,12.83,12.91,50300.0,10.6148,10.6725,10.59,10.656,50300.0
2008-09-24 12:00:00,12.9,12.93,12.85,12.93,64800.0,10.6478,10.6725,10.6065,10.6725,64800.0
2008-09-24 12:05:00,12.94,12.95,12.85,12.92,55000.0,10.6808,10.6891,10.6065,10.6643,55000.0
2008-09-24 12:10:00,12.92,13.03,12.9,12.98,73400.0,10.6643,10.7551,10.6478,10.7138,73400.0
2008-09-24 12:15:00,12.98,13.09,12.97,13.0,101100.0,10.7138,10.8046,10.7056,10.7303,101100.0
2008-09-24 12:20:00,13.0,13.04,12.96,13.0,73400.0,10.7303,10.7633,10.6973,10.7303,73400.0
2008-09-24 12:25:00,13.0,13.01,12.89,12.95,80400.0,10.7303,10.7386,10.6395,10.6891,80400.0
2008-09-24 12:30:00,12.96,13.01,12.92,13.01,35000.0,10.6973,10.7386,10.6643,10.7386,35000.0
2008-09-24 12:35:00,13.0,13.02,12.95,13.0,45300.0,10.7303,10.7468,10.6891,10.7303,45300.0
2008-09-24 12:40:00,13.01,13.07,13.0,13.03,56700.0,10.7386,10.7881,10.7303,10.7551,56700.0
2008-09-24 12:45:00,13.03,13.12,13.01,13.08,53400.0,10.7551,10.8294,10.7386,10.7964,53400.0
2008-09-24 12:50:00,13.08,13.15,13.08,13.14,56800.0,10.7964,10.8541,10.7964,10.8459,56800.0
2008-09-24 12:55:00,13.14,13.17,13.13,13.16,81100.0,10.8459,10.8706,10.8376,10.8624,81100.0
2008-09-24 13:00:00,13.15,13.17,13.11,13.15,78000.0,10.8541,10.8706,10.8211,10.8541,78000.0
2008-09-24 13:05:00,13.15,13.27,13.15,13.25,127900.0,10.8541,10.9532,10.8541,10.9367,127900.0
2008-09-24 13:10:00,13.24,13.33,13.21,13.23,112700.0,10.9284,11.0027,10.9037,10.9202,112700.0
2008-09-24 13:15:00,13.22,13.29,13.17,13.17,97900.0,10.9119,10.9697,10.8706,10.8706,97900.0
2008-09-24 13:20:00,13.17,13.28,13.14,13.27,98700.0,10.8706,10.9614,10.8459,10.9532,98700.0
2008-09-24 13:25:00,13.27,13.27,13.17,13.24,126100.0,10.9532,10.9532,10.8706,10.9284,126100.0
2008-09-24 13:30:00,13.22,13.27,13.18,13.18,85900.0,10.9119,10.9532,10.8789,10.8789,85900.0
2008-09-24 13:35:00,13.18,13.25,13.16,13.2,74500.0,10.8789,10.9367,10.8624,10.8954,74500.0
2008-09-24 13:40:00,13.19,13.25,13.15,13.25,56200.0,10.8871,10.9367,10.8541,10.9367,56200.0
2008-09-24 13:45:00,13.25,13.26,13.2,13.22,73300.0,10.9367,10.9449,10.8954,10.9119,73300.0
2008-09-24 13:50:00,13.22,13.24,13.11,13.12,111100.0,10.9119,10.9284,10.8211,10.8294,111100.0
2008-09-24 13:55:00,13.12,13.13,12.96,13.0,132100.0,10.8294,10.8376,10.6973,10.7303,132100.0
2008-09-24 14:00:00,13.01,13.09,13.0,13.05,88900.0,10.7386,10.8046,10.7303,10.7716,88900.0
2008-09-24 14:05:00,13.04,13.18,13.03,13.17,116700.0,10.7633,10.8789,10.7551,10.8706,116700.0
2008-09-24 14:10:00,13.17,13.18,13.02,13.1,183300.0,10.8706,10.8789,10.7468,10.8129,183300.0
2008-09-24 14:15:00,13.1,13.15,13.09,13.11,97300.0,10.8129,10.8541,10.8046,10.8211,97300.0
2008-09-24 14:20:00,13.1,13.17,13.1,13.16,105500.0,10.8129,10.8706,10.8129,10.8624,105500.0
2008-09-24 14:25:00,13.15,13.16,13.12,13.13,58100.0,10.8541,10.8624,10.8294,10.8376,58100.0
2008-09-24 14:30:00,13.13,13.2,13.13,13.16,76300.0,10.8376,10.8954,10.8376,10.8624,76300.0
2008-09-24 14:35:00,13.16,13.19,13.14,13.18,76200.0,10.8624,10.8871,10.8459,10.8789,76200.0
2008-09-24 14:40:00,13.18,13.26,13.18,13.25,70900.0,10.8789,10.9449,10.8789,10.9367,70900.0
2008-09-24 14:45:00,13.25,13.26,13.18,13.23,70600.0,10.9367,10.9449,10.8789,10.9202,70600.0
2008-09-24 14:50:00,13.23,13.23,13.16,13.19,51800.0,10.9202,10.9202,10.8624,10.8871,51800.0
2008-09-24 14:55:00,13.19,13.23,13.18,13.22,143800.0,10.8871,10.9202,10.8789,10.9119,143800.0
2008-09-24 15:00:00,13.22,13.24,13.2,13.21,136900.0,10.9119,10.9284,10.8954,10.9037,136900.0
2008-09-24 15:05:00,13.21,13.27,13.19,13.27,101700.0,10.9037,10.9532,10.8871,10.9532,101700.0
2008-09-24 15:10:00,13.27,13.29,13.24,13.29,124300.0,10.9532,10.9697,10.9284,10.9697,124300.0
2008-09-24 15:15:00,13.29,13.32,13.2,13.2,238900.0,10.9697,10.9945,10.8954,10.8954,238900.0
2008-09-24 15:20:00,13.2,13.21,13.13,13.16,163700.0,10.8954,10.9037,10.8376,10.8624,163700.0
2008-09-24 15:25:00,13.17,13.17,13.04,13.13,170000.0,10.8706,10.8706,10.7633,10.8376,170000.0
2008-09-24 15:30:00,13.13,13.28,13.13,13.27,201400.0,10.8376,10.9614,10.8376,10.9532,201400.0
2008-09-24 15:35:00,13.28,13.29,13.22,13.22,95400.0,10.9614,10.9697,10.9119,10.9119,95400.0
2008-09-24 15:40:00,13.22,13.23,13.13,13.19,219200.0,10.9119,10.9202,10.8376,10.8871,219200.0
2008-09-24 15:45:00,13.19,13.19,13.11,13.17,292900.0,10.8871,10.8871,10.8211,10.8706,292900.0
2008-09-24 15:50:00,13.16,13.2,13.1,13.19,228700.0,10.8624,10.8954,10.8129,10.8871,228700.0
2008-09-24 15:55:00,13.19,13.22,13.09,13.18,348100.0,10.8871,10.9119,10.8046,10.8789,348100.0
2008-09-25 09:30:00,13.38,13.46,13.2,13.38,100300.0,11.044,11.11,10.8954,11.044,100300.0
2008-09-25 09:35:00,13.38,13.41,13.13,13.21,174200.0,11.044,11.0687,10.8376,10.9037,174200.0
2008-09-25 09:40:00,13.2,13.5,13.19,13.32,155200.0,10.8954,11.143,10.8871,10.9945,155200.0
2008-09-25 09:45:00,13.31,13.32,13.18,13.19,133900.0,10.9862,10.9945,10.8789,10.8871,133900.0
2008-09-25 09:50:00,13.19,13.27,13.15,13.24,148200.0,10.8871,10.9532,10.8541,10.9284,148200.0
2008-09-25 09:55:00,13.25,13.38,13.22,13.34,136900.0,10.9367,11.044,10.9119,11.011,136900.0
2008-09-25 10:00:00,13.32,13.34,13.07,13.11,239500.0,10.9945,11.011,10.7881,10.8211,239500.0
2008-09-25 10:05:00,13.1,13.27,13.09,13.24,232000.0,10.8129,10.9532,10.8046,10.9284,232000.0
2008-09-25 10:10:00,13.24,13.43,13.2,13.23,224800.0,10.9284,11.0852,10.8954,10.9202,224800.0
2008-09-25 10:15:00,13.24,13.39,13.23,13.33,135000.0,10.9284,11.0522,10.9202,11.0027,135000.0
2008-09-25 10:20:00,13.34,13.36,13.23,13.27,137400.0,11.011,11.0275,10.9202,10.9532,137400.0
2008-09-25 10:25:00,13.27,13.31,13.23,13.28,148600.0,10.9532,10.9862,10.9202,10.9614,148600.0
2008-09-25 10:30:00,13.27,13.32,13.24,13.25,101100.0,10.9532,10.9945,10.9284,10.9367,101100.0
2008-09-25 10:35:00,13.25,13.29,13.19,13.26,123100.0,10.9367,10.9697,10.8871,10.9449,123100.0
2008-09-25 10:40:00,13.26,13.31,13.21,13.27,121700.0,10.9449,10.9862,10.9037,10.9532,121700.0
2008-09-25 10:45:00,13.27,13.37,13.24,13.35,123600.0,10.9532,11.0357,10.9284,11.0192,123600.0
2008-09-25 10:50:00,13.35,13.36,13.27,13.3,81800.0,11.0192,11.0275,10.9532,10.9779,81800.0
2008-09-25 10:55:00,13.3,13.32,13.16,13.19,120100.0,10.9779,10.9945,10.8624,10.8871,120100.0
2008-09-25 11:00:00,13.19,13.22,13.18,13.2,83100.0,10.8871,10.9119,10.8789,10.8954,83100.0
2008-09-25 11:05:00,13.2,13.2,13.07,13.08,238100.0,10.8954,10.8954,10.7881,10.7964,238100.0
2008-09-25 11:10:00,13.08,13.15,13.07,13.1,118500.0,10.7964,10.8541,10.7881,10.8129,118500.0
2008-09-25 11:15:00,13.11,13.14,13.05,13.08,85800.0,10.8211,10.8459,10.7716,10.7964,85800.0
2008-09-25 11:20:00,13.08,13.17,13.07,13.17,133300.0,10.7964,10.8706,10.7881,10.8706,133300.0
2008-09-25 11:25:00,13.16,13.22,13.14,13.21,216600.0,10.8624,10.9119,10.8459,10.9037,216600.0
2008-09-25 11:30:00,13.22,13.32,13.21,13.28,121800.0,10.9119,10.9945,10.9037,10.9614,121800.0
2008-09-25 11:35:00,13.28,13.28,13.22,13.24,50100.0,10.9614,10.9614,10.9119,10.9284,50100.0
2008-09-25 11:40:00,13.25,13.26,13.22,13.24,75600.0,10.9367,10.9449,10.9119,10.9284,75600.0
2008-09-25 11:45:00,13.25,13.27,13.21,13.22,117200.0,10.9367,10.9532,10.9037,10.9119,117200.0
2008-09-25 11:50:00,13.22,13.25,13.2,13.24,85900.0,10.9119,10.9367,10.8954,10.9284,85900.0
2008-09-25 11:55:00,13.23,13.27,13.17,13.26,214900.0,10.9202,10.9532,10.8706,10.9449,214900.0
2008-09-25 12:00:00,13.26,13.31,13.26,13.3,60900.0,10.9449,10.9862,10.9449,10.9779,60900.0
2008-09-25 12:05:00,13.3,13.33,13.28,13.33,119600.0,10.9779,11.0027,10.9614,11.0027,119600.0
2008-09-25 12:10:00,13.33,13.34,13.3,13.32,49200.0,11.0027,11.011,10.9779,10.9945,49200.0
2008-09-25 12:15:00,13.3,13.36,13.26,13.32,68500.0,10.9779,11.0275,10.9449,10.9945,68500.0
2008-09-25 12:20:00,13.31,13.36,13.29,13.35,121000.0,10.9862,11.0275,10.9697,11.0192,121000.0
2008-09-25 12:25:00,13.35,13.39,13.3,13.38,142300.0,11.0192,11.0522,10.9779,11.044,142300.0
2008-09-25 12:30:00,13.38,13.41,13.34,13.35,197400.0,11.044,11.0687,11.011,11.0192,197400.0
2008-09-25 12:35:00,13.35,13.38,13.34,13.38,146700.0,11.0192,11.044,11.011,11.044,146700.0
2008-09-25 12:40:00,13.38,13.4,13.36,13.39,97600.0,11.044,11.0605,11.0275,11.0522,97600.0
2008-09-25 12:45:00,13.39,13.4,13.37,13.39,68500.0,11.0522,11.0605,11.0357,11.0522,68500.0
2008-09-25 12:50:00,13.39,13.45,13.32,13.41,254300.0,11.0522,11.1018,10.9945,11.0687,254300.0
2008-09-25 12:55:00,13.41,13.49,13.39,13.49,152100.0,11.0687,11.1348,11.0522,11.1348,152100.0
2008-09-25 13:00:00,13.49,13.66,13.49,13.62,319100.0,11.1348,11.2751,11.1348,11.2421,319100.0
2008-09-25 13:05:00,13.61,13.61,13.44,13.44,187200.0,11.2338,11.2338,11.0935,11.0935,187200.0
2008-09-25 13:10:00,13.45,13.46,13.4,13.45,158700.0,11.1018,11.11,11.0605,11.1018,158700.0
2008-09-25 13:15:00,13.45,13.58,13.4,13.58,199900.0,11.1018,11.2091,11.0605,11.2091,199900.0
2008-09-25 13:20:00,13.58,13.6,13.54,13.55,90800.0,11.2091,11.2256,11.176,11.1843,90800.0
2008-09-25 13:25:00,13.55,13.58,13.52,13.58,78300.0,11.1843,11.2091,11.1595,11.2091,78300.0
2008-09-25 13:30:00,13.58,13.69,13.58,13.67,124400.0,11.2091,11.2999,11.2091,11.2833,124400.0
2008-09-25 13:35:00,13.67,13.76,13.62,13.68,116800.0,11.2833,11.3576,11.2421,11.2916,116800.0
2008-09-25 13:40:00,13.67,13.67,13.59,13.62,68400.0,11.2833,11.2833,11.2173,11.2421,68400.0
2008-09-25 13:45:00,13.62,13.7,13.6,13.65,83100.0,11.2421,11.3081,11.2256,11.2668,83100.0
2008-09-25 13:50:00,13.65,13.66,13.55,13.57,95200.0,11.2668,11.2751,11.1843,11.2008,95200.0
2008-09-25 13:55:00,13.57,13.62,13.52,13.62,135600.0,11.2008,11.2421,11.1595,11.2421,135600.0
2008-09-25 14:00:00,13.62,13.69,13.6,13.69,127500.0,11.2421,11.2999,11.2256,11.2999,127500.0
2008-09-25 14:05:00,13.68,13.75,13.64,13.7,177000.0,11.2916,11.3494,11.2586,11.3081,177000.0
2008-09-25 14:10:00,13.7,13.77,13.68,13.68,162200.0,11.3081,11.3659,11.2916,11.2916,162200.0
2008-09-25 14:15:00,13.68,13.72,13.53,13.65,157700.0,11.2916,11.3246,11.1678,11.2668,157700.0
2008-09-25 14:20:00,13.65,13.65,13.53,13.59,103100.0,11.2668,11.2668,11.1678,11.2173,103100.0
2008-09-25 14:25:00,13.59,13.79,13.59,13.77,206700.0,11.2173,11.3824,11.2173,11.3659,206700.0
2008-09-25 14:30:00,13.77,13.81,13.74,13.8,77900.0,11.3659,11.3989,11.3411,11.3906,77900.0
2008-09-25 14:35:00,13.8,13.83,13.76,13.76,94900.0,11.3906,11.4154,11.3576,11.3576,94900.0
2008-09-25 14:40:00,13.76,13.76,13.65,13.67,99800.0,11.3576,11.3576,11.2668,11.2833,99800.0
2008-09-25 14:45:00,13.68,13.74,13.63,13.63,90800.0,11.2916,11.3411,11.2503,11.2503,90800.0
2008-09-25 14:50:00,13.62,13.77,13.58,13.77,101800.0,11.2421,11.3659,11.2091,11.3659,101800.0
2008-09-25 14:55:00,13.77,13.82,13.73,13.8,102000.0,11.3659,11.4072,11.3329,11.3906,102000.0
2008-09-25 15:00:00,13.79,13.85,13.78,13.82,92600.0,11.3824,11.4319,11.3741,11.4072,92600.0
2008-09-25 15:05:00,13.82,13.87,13.79,13.87,68300.0,11.4072,11.4484,11.3824,11.4484,68300.0
2008-09-25 15:10:00,13.85,13.93,13.85,13.87,113000.0,11.4319,11.498,11.4319,11.4484,113000.0
2008-09-25 15:15:00,13.88,13.96,13.87,13.96,92700.0,11.4567,11.5227,11.4484,11.5227,92700.0
2008-09-25 15:20:00,13.94,13.99,13.91,13.93,244200.0,11.5062,11.5475,11.4814,11.498,244200.0
2008-09-25 15:25:00,13.93,14.0,13.88,13.98,185100.0,11.498,11.5557,11.4567,11.5392,185100.0
2008-09-25 15:30:00,13.97,14.0,13.92,13.96,122500.0,11.531,11.5557,11.4897,11.5227,122500.0
2008-09-25 15:35:00,13.95,14.0,13.91,13.97,133400.0,11.5145,11.5557,11.4814,11.531,133400.0
2008-09-25 15:40:00,13.96,13.98,13.83,13.83,206300.0,11.5227,11.5392,11.4154,11.4154,206300.0
2008-09-25 15:45:00,13.83,13.87,13.76,13.84,256800.0,11.4154,11.4484,11.3576,11.4237,256800.0
2008-09-25 15:50:00,13.84,13.89,13.79,13.83,258900.0,11.4237,11.4649,11.3824,11.4154,258900.0
2008-09-25 15:55:00,13.84,13.93,13.8,13.93,262400.0,11.4237,11.498,11.3906,11.498,262400.0
2008-09-26 09:30:00,13.22,13.38,13.22,13.28,137100.0,10.9119,11.044,10.9119,10.9614,137100.0
2008-09-26 09:35:00,13.28,13.57,13.26,13.4,140200.0,10.9614,11.2008,10.9449,11.0605,140200.0
2008-09-26 09:40:00,13.38,13.81,13.38,13.46,123400.0,11.044,11.3989,11.044,11.11,123400.0
2008-09-26 09:45:00,13.46,13.5,13.36,13.42,156500.0,11.11,11.143,11.0275,11.077,156500.0
2008-09-26 09:50:00,13.43,13.49,13.4,13.47,161600.0,11.0852,11.1348,11.0605,11.1183,161600.0
2008-09-26 09:55:00,13.47,13.63,13.44,13.57,167700.0,11.1183,11.2503,11.0935,11.2008,167700.0
2008-09-26 10:00:00,13.57,13.69,13.56,13.64,155000.0,11.2008,11.2999,11.1926,11.2586,155000.0
2008-09-26 10:05:00,13.62,13.62,13.51,13.55,107200.0,11.2421,11.2421,11.1513,11.1843,107200.0
2008-09-26 10:10:00,13.56,13.65,13.53,13.54,135200.0,11.1926,11.2668,11.1678,11.176,135200.0
2008-09-26 10:15:00,13.54,13.58,13.5,13.56,70900.0,11.176,11.2091,11.143,11.1926,70900.0
2008-09-26 10:20:00,13.56,13.62,13.5,13.54,197600.0,11.1926,11.2421,11.143,11.176,197600.0
2008-09-26 10:25:00,13.55,13.56,13.51,13.53,73100.0,11.1843,11.1926,11.1513,11.1678,73100.0
2008-09-26 10:30:00,13.53,13.62,13.51,13.6,73400.0,11.1678,11.2421,11.1513,11.2256,73400.0
2008-09-26 10:35:00,13.57,13.66,13.55,13.65,69900.0,11.2008,11.2751,11.1843,11.2668,69900.0
2008-09-26 10:40:00,13.65,13.72,13.65,13.7,63300.0,11.2668,11.3246,11.2668,11.3081,63300.0
2008-09-26 10:45:00,13.7,13.74,13.66,13.72,67700.0,11.3081,11.3411,11.2751,11.3246,67700.0
2008-09-26 10:50:00,13.73,13.79,13.7,13.72,86100.0,11.3329,11.3824,11.3081,11.3246,86100.0
2008-09-26 10:55:00,13.71,13.8,13.65,13.67,189000.0,11.3164,11.3906,11.2668,11.2833,189000.0
2008-09-26 11:00:00,13.67,13.69,13.58,13.6,126900.0,11.2833,11.2999,11.2091,11.2256,126900.0
2008-09-26 11:05:00,13.6,13.65,13.59,13.61,171200.0,11.2256,11.2668,11.2173,11.2338,171200.0
2008-09-26 11:10:00,13.61,13.63,13.55,13.55,157900.0,11.2338,11.2503,11.1843,11.1843,157900.0
2008-09-26 11:15:00,13.55,13.63,13.52,13.58,155300.0,11.1843,11.2503,11.1595,11.2091,155300.0
2008-09-26 11:20:00,13.61,13.67,13.54,13.66,301100.0,11.2338,11.2833,11.176,11.2751,301100.0
2008-09-26 11:25:00,13.65,13.76,13.61,13.72,110400.0,11.2668,11.3576,11.2338,11.3246,110400.0
2008-09-26 11:30:00,13.73,13.78,13.66,13.76,167800.0,11.3329,11.3741,11.2751,11.3576,167800.0
2008-09-26 11:35:00,13.77,13.77,13.63,13.63,179300.0,11.3659,11.3659,11.2503,11.2503,179300.0
2008-09-26 11:40:00,13.64,13.67,13.59,13.66,166800.0,11.2586,11.2833,11.2173,11.2751,166800.0
2008-09-26 11:45:00,13.66,13.7,13.54,13.54,100700.0,11.2751,11.3081,11.176,11.176,100700.0
2008-09-26 11:50:00,13.54,13.59,13.53,13.55,109600.0,11.176,11.2173,11.1678,11.1843,109600.0
2008-09-26 11:55:00,13.55,13.57,13.5,13.54,160700.0,11.1843,11.2008,11.143,11.176,160700.0
2008-09-26 12:00:00,13.55,13.56,13.5,13.5,125000.0,11.1843,11.1926,11.143,11.143,125000.0
2008-09-26 12:05:00,13.5,13.56,13.46,13.49,272600.0,11.143,11.1926,11.11,11.1348,272600.0
2008-09-26 12:10:00,13.5,13.54,13.45,13.47,159900.0,11.143,11.176,11.1018,11.1183,159900.0
2008-09-26 12:15:00,13.47,13.49,13.42,13.43,150200.0,11.1183,11.1348,11.077,11.0852,150200.0
2008-09-26 12:20:00,13.43,13.45,13.42,13.43,108900.0,11.0852,11.1018,11.077,11.0852,108900.0
2008-09-26 12:25:00,13.44,13.53,13.43,13.5,169100.0,11.0935,11.1678,11.0852,11.143,169100.0
2008-09-26 12:30:00,13.49,13.55,13.48,13.53,190300.0,11.1348,11.1843,11.1265,11.1678,190300.0
2008-09-26 12:35:00,13.52,13.52,13.44,13.49,232900.0,11.1595,11.1595,11.0935,11.1348,232900.0
2008-09-26 12:40:00,13.49,13.49,13.44,13.46,139400.0,11.1348,11.1348,11.0935,11.11,139400.0
2008-09-26 12:45:00,13.46,13.58,13.45,13.56,160300.0,11.11,11.2091,11.1018,11.1926,160300.0
2008-09-26 12:50:00,13.56,13.65,13.55,13.65,126200.0,11.1926,11.2668,11.1843,11.2668,126200.0
2008-09-26 12:55:00,13.65,13.66,13.58,13.59,104700.0,11.2668,11.2751,11.2091,11.2173,104700.0
2008-09-26 13:00:00,13.59,13.65,13.52,13.55,135900.0,11.2173,11.2668,11.1595,11.1843,135900.0
2008-09-26 13:05:00,13.54,13.6,13.53,13.57,119500.0,11.176,11.2256,11.1678,11.2008,119500.0
2008-09-26 13:10:00,13.56,13.76,13.56,13.73,248400.0,11.1926,11.3576,11.1926,11.3329,248400.0
2008-09-26 13:15:00,13.74,13.76,13.62,13.67,243000.0,11.3411,11.3576,11.2421,11.2833,243000.0
2008-09-26 13:20:00,13.65,13.72,13.63,13.7,105100.0,11.2668,11.3246,11.2503,11.3081,105100.0
2008-09-26 13:25:00,13.69,13.72,13.62,13.62,118700.0,11.2999,11.3246,11.2421,11.2421,118700.0
2008-09-26 13:30:00,13.62,13.67,13.6,13.64,168300.0,11.2421,11.2833,11.2256,11.2586,168300.0
2008-09-26 13:35:00,13.64,13.67,13.62,13.62,83800.0,11.2586,11.2833,11.2421,11.2421,83800.0
2008-09-26 13:40:00,13.63,13.64,13.59,13.59,187900.0,11.2503,11.2586,11.2173,11.2173,187900.0
2008-09-26 13:45:00,13.59,13.61,13.5,13.53,100600.0,11.2173,11.2338,11.143,11.1678,100600.0
2008-09-26 13:50:00,13.53,13.62,13.52,13.55,54500.0,11.1678,11.2421,11.1595,11.1843,54500.0
2008-09-26 13:55:00,13.55,13.57,13.5,13.51,109000.0,11.1843,11.2008,11.143,11.1513,109000.0
2008-09-26 14:00:00,13.5,13.51,13.43,13.46,198500.0,11.143,11.1513,11.0852,11.11,198500.0
2008-09-26 14:05:00,13.46,13.47,13.38,13.39,116700.0,11.11,11.1183,11.044,11.0522,116700.0
2008-09-26 14:10:00,13.39,13.45,13.38,13.44,52400.0,11.0522,11.1018,11.044,11.0935,52400.0
2008-09-26 14:15:00,13.44,13.56,13.44,13.55,100500.0,11.0935,11.1926,11.0935,11.1843,100500.0
2008-09-26 14:20:00,13.56,13.64,13.56,13.62,91100.0,11.1926,11.2586,11.1926,11.2421,91100.0
2008-09-26 14:25:00,13.63,13.63,13.49,13.49,95700.0,11.2503,11.2503,11.1348,11.1348,95700.0
2008-09-26 14:30:00,13.49,13.52,13.47,13.5,80100.0,11.1348,11.1595,11.1183,11.143,80100.0
2008-09-26 14:35:00,13.49,13.5,13.45,13.5,117800.0,11.1348,11.143,11.1018,11.143,117800.0
2008-09-26 14:40:00,13.5,13.51,13.45,13.49,124500.0,11.143,11.1513,11.1018,11.1348,124500.0
2008-09-26 14:45:00,13.5,13.52,13.46,13.48,147800.0,11.143,11.1595,11.11,11.1265,147800.0
2008-09-26 14:50:00,13.48,13.49,13.41,13.41,142300.0,11.1265,11.1348,11.0687,11.0687,142300.0
2008-09-26 14:55:00,13.42,13.42,13.31,13.31,152600.0,11.077,11.077,10.9862,10.9862,152600.0
2008-09-26 15:00:00,13.31,13.37,13.22,13.24,148200.0,10.9862,11.0357,10.9119,10.9284,148200.0
2008-09-26 15:05:00,13.25,13.3,13.21,13.3,207900.0,10.9367,10.9779,10.9037,10.9779,207900.0
2008-09-26 15:10:00,13.3,13.36,13.29,13.32,233900.0,10.9779,11.0275,10.9697,10.9945,233900.0
2008-09-26 15:15:00,13.32,13.35,13.3,13.31,97400.0,10.9945,11.0192,10.9779,10.9862,97400.0
2008-09-26 15:20:00,13.31,13.46,13.31,13.46,246700.0,10.9862,11.11,10.9862,11.11,246700.0
2008-09-26 15:25:00,13.46,13.5,13.41,13.45,159300.0,11.11,11.143,11.0687,11.1018,159300.0
2008-09-26 15:30:00,13.46,13.52,13.43,13.52,219700.0,11.11,11.1595,11.0852,11.1595,219700.0
2008-09-26 15:35:00,13.52,13.68,13.49,13.65,246600.0,11.1595,11.2916,11.1348,11.2668,246600.0
2008-09-26 15:40:00,13.65,13.73,13.63,13.72,260000.0,11.2668,11.3329,11.2503,11.3246,260000.0
2008-09-26 15:45:00,13.71,13.72,13.63,13.65,128900.0,11.3164,11.3246,11.2503,11.2668,128900.0
2008-09-26 15:50:00,13.65,13.79,13.62,13.76,272600.0,11.2668,11.3824,11.2421,11.3576,272600.0
2008-09-26 15:55:00,13.75,13.85,13.64,13.78,376300.0,11.3494,11.4319,11.2586,11.3741,376300.0
2008-09-29 09:30:00,13.6,13.67,13.3,13.4,154100.0,11.2256,11.2833,10.9779,11.0605,154100.0
2008-09-29 09:35:00,13.39,13.44,13.25,13.25,112900.0,11.0522,11.0935,10.9367,10.9367,112900.0
2008-09-29 09:40:00,13.25,13.37,13.14,13.26,234600.0,10.9367,11.0357,10.8459,10.9449,234600.0
2008-09-29 09:45:00,13.25,13.26,13.07,13.07,143700.0,10.9367,10.9449,10.7881,10.7881,143700.0
2008-09-29 09:50:00,13.05,13.07,12.86,12.88,241300.0,10.7716,10.7881,10.6148,10.6313,241300.0
2008-09-29 09:55:00,12.88,13.08,12.84,12.99,228000.0,10.6313,10.7964,10.5983,10.7221,228000.0
2008-09-29 10:00:00,12.98,13.09,12.96,13.06,244100.0,10.7138,10.8046,10.6973,10.7798,244100.0
2008-09-29 10:05:00,13.05,13.09,12.98,13.03,155500.0,10.7716,10.8046,10.7138,10.7551,155500.0
2008-09-29 10:10:00,13.03,13.07,12.93,13.01,258000.0,10.7551,10.7881,10.6725,10.7386,258000.0
2008-09-29 10:15:00,13.0,13.08,12.94,13.05,231300.0,10.7303,10.7964,10.6808,10.7716,231300.0
2008-09-29 10:20:00,13.06,13.09,13.0,13.07,189500.0,10.7798,10.8046,10.7303,10.7881,189500.0
2008-09-29 10:25:00,13.08,13.16,13.03,13.14,240900.0,10.7964,10.8624,10.7551,10.8459,240900.0
2008-09-29 10:30:00,13.14,13.17,13.08,13.14,157100.0,10.8459,10.8706,10.7964,10.8459,157100.0
2008-09-29 10:35:00,13.14,13.23,13.06,13.19,113300.0,10.8459,10.9202,10.7798,10.8871,113300.0
2008-09-29 10:40:00,13.19,13.25,13.1,13.25,119700.0,10.8871,10.9367,10.8129,10.9367,119700.0
2008-09-29 10:45:00,13.25,13.39,13.25,13.34,106300.0,10.9367,11.0522,10.9367,11.011,106300.0
2008-09-29 10:50:00,13.35,13.35,13.27,13.32,102300.0,11.0192,11.0192,10.9532,10.9945,102300.0
2008-09-29 10:55:00,13.33,13.44,13.3,13.44,135000.0,11.0027,11.0935,10.9779,11.0935,135000.0
2008-09-29 11:00:00,13.44,13.48,13.35,13.38,109400.0,11.0935,11.1265,11.0192,11.044,109400.0
2008-09-29 11:05:00,13.38,13.5,13.37,13.49,282400.0,11.044,11.143,11.0357,11.1348,282400.0
2008-09-29 11:10:00,13.48,13.5,13.34,13.37,172600.0,11.1265,11.143,11.011,11.0357,172600.0
2008-09-29 11:15:00,13.37,13.38,13.26,13.31,119800.0,11.0357,11.044,10.9449,10.9862,119800.0
2008-09-29 11:20:00,13.32,13.38,13.22,13.22,121400.0,10.9945,11.044,10.9119,10.9119,121400.0
2008-09-29 11:25:00,13.22,13.29,13.2,13.22,102400.0,10.9119,10.9697,10.8954,10.9119,102400.0
2008-09-29 11:30:00,13.21,13.24,13.15,13.15,100200.0,10.9037,10.9284,10.8541,10.8541,100200.0
2008-09-29 11:35:00,13.15,13.25,13.13,13.22,93200.0,10.8541,10.9367,10.8376,10.9119,93200.0
2008-09-29 11:40:00,13.21,13.23,13.17,13.2,66800.0,10.9037,10.9202,10.8706,10.8954,66800.0
2008-09-29 11:45:00,13.2,13.25,13.17,13.22,87000.0,10.8954,10.9367,10.8706,10.9119,87000.0
2008-09-29 11:50:00,13.22,13.24,13.18,13.18,50400.0,10.9119,10.9284,10.8789,10.8789,50400.0
2008-09-29 11:55:00,13.18,13.22,13.17,13.19,74900.0,10.8789,10.9119,10.8706,10.8871,74900.0
2008-09-29 12:00:00,13.19,13.19,13.15,13.16,72800.0,10.8871,10.8871,10.8541,10.8624,72800.0
2008-09-29 12:05:00,13.16,13.17,13.09,13.09,91900.0,10.8624,10.8706,10.8046,10.8046,91900.0
2008-09-29 12:10:00,13.08,13.11,13.0,13.01,179000.0,10.7964,10.8211,10.7303,10.7386,179000.0
2008-09-29 12:15:00,13.02,13.07,13.0,13.01,123600.0,10.7468,10.7881,10.7303,10.7386,123600.0
2008-09-29 12:20:00,13.0,13.04,12.97,12.99,117100.0,10.7303,10.7633,10.7056,10.7221,117100.0
2008-09-29 12:25:00,12.97,13.14,12.95,13.13,129100.0,10.7056,10.8459,10.6891,10.8376,129100.0
2008-09-29 12:30:00,13.12,13.15,13.02,13.11,177400.0,10.8294,10.8541,10.7468,10.8211,177400.0
2008-09-29 12:35:00,13.12,13.17,13.08,13.09,71800.0,10.8294,10.8706,10.7964,10.8046,71800.0
2008-09-29 12:40:00,13.1,13.21,13.09,13.21,80700.0,10.8129,10.9037,10.8046,10.9037,80700.0
2008-09-29 12:45:00,13.2,13.22,13.13,13.15,118600.0,10.8954,10.9119,10.8376,10.8541,118600.0
2008-09-29 12:50:00,13.15,13.16,13.06,13.06,61500.0,10.8541,10.8624,10.7798,10.7798,61500.0
2008-09-29 12:55:00,13.06,13.07,12.94,12.96,96500.0,10.7798,10.7881,10.6808,10.6973,96500.0
2008-09-29 13:00:00,12.95,12.97,12.88,12.89,69700.0,10.6891,10.7056,10.6313,10.6395,69700.0
2008-09-29 13:05:00,12.89,12.91,12.85,12.87,73600.0,10.6395,10.656,10.6065,10.623,73600.0
2008-09-29 13:10:00,12.87,12.9,12.85,12.9,72800.0,10.623,10.6478,10.6065,10.6478,72800.0
2008-09-29 13:15:00,12.9,12.95,12.88,12.89,99200.0,10.6478,10.6891,10.6313,10.6395,99200.0
2008-09-29 13:20:00,12.89,12.94,12.86,12.92,103700.0,10.6395,10.6808,10.6148,10.6643,103700.0
2008-09-29 13:25:00,12.93,13.09,12.92,12.99,122600.0,10.6725,10.8046,10.6643,10.7221,122600.0
2008-09-29 13:30:00,12.99,13.02,12.95,12.97,92100.0,10.7221,10.7468,10.6891,10.7056,92100.0
2008-09-29 13:35:00,12.96,13.02,12.82,12.97,302100.0,10.6973,10.7468,10.5817,10.7056,302100.0
2008-09-29 13:40:00,12.96,12.96,12.46,12.52,367000.0,10.6973,10.6973,10.2846,10.3341,367000.0
2008-09-29 13:45:00,12.52,12.76,12.11,12.53,505700.0,10.3341,10.5322,9.9957,10.3424,505700.0
2008-09-29 13:50:00,12.53,12.87,12.48,12.87,344800.0,10.3424,10.623,10.3011,10.623,344800.0
2008-09-29 13:55:00,12.88,12.93,12.36,12.43,372500.0,10.6313,10.6725,10.2021,10.2598,372500.0
2008-09-29 14:00:00,12.43,12.65,12.36,12.6,450500.0,10.2598,10.4414,10.2021,10.4002,450500.0
2008-09-29 14:05:00,12.6,12.9,12.28,12.62,485400.0,10.4002,10.6478,10.136,10.4167,485400.0
2008-09-29 14:10:00,12.62,12.63,12.31,12.36,249400.0,10.4167,10.4249,10.1608,10.2021,249400.0
2008-09-29 14:15:00,12.37,12.42,12.25,12.34,307000.0,10.2103,10.2516,10.1113,10.1856,307000.0
2008-09-29 14:20:00,12.34,12.5,12.26,12.46,260000.0,10.1856,10.3176,10.1195,10.2846,260000.0
2008-09-29 14:25:00,12.47,12.49,12.23,12.34,226800.0,10.2929,10.3094,10.0948,10.1856,226800.0
2008-09-29 14:30:00,12.34,12.39,12.15,12.17,223900.0,10.1856,10.2268,10.0287,10.0452,223900.0
2008-09-29 14:35:00,12.17,12.25,12.1,12.23,169000.0,10.0452,10.1113,9.9875,10.0948,169000.0
2008-09-29 14:40:00,12.24,12.31,12.21,12.27,123200.0,10.103,10.1608,10.0782,10.1278,123200.0
2008-09-29 14:45:00,12.27,12.33,12.11,12.11,177300.0,10.1278,10.1773,9.9957,9.9957,177300.0
2008-09-29 14:50:00,12.13,12.28,12.13,12.24,114200.0,10.0122,10.136,10.0122,10.103,114200.0
2008-09-29 14:55:00,12.25,12.25,12.07,12.11,292700.0,10.1113,10.1113,9.9627,9.9957,292700.0
2008-09-29 15:00:00,12.14,12.24,12.06,12.07,196000.0,10.0205,10.103,9.9544,9.9627,196000.0
2008-09-29 15:05:00,12.06,12.13,11.99,12.05,249200.0,9.9544,10.0122,9.8967,9.9462,249200.0
2008-09-29 15:10:00,12.05,12.09,12.0,12.01,158100.0,9.9462,9.9792,9.9049,9.9132,158100.0
2008-09-29 15:15:00,12.01,12.03,11.84,11.9,141100.0,9.9132,9.9297,9.7728,9.8224,141100.0
2008-09-29 15:20:00,11.9,11.95,11.83,11.91,122300.0,9.8224,9.8636,9.7646,9.8306,122300.0
2008-09-29 15:25:00,11.91,11.95,11.71,11.76,332500.0,9.8306,9.8636,9.6655,9.7068,332500.0
2008-09-29 15:30:00,11.76,11.91,11.72,11.88,219900.0,9.7068,9.8306,9.6738,9.8059,219900.0
2008-09-29 15:35:00,11.88,11.98,11.87,11.96,193200.0,9.8059,9.8884,9.7976,9.8719,193200.0
2008-09-29 15:40:00,11.96,12.2,11.9,12.09,316100.0,9.8719,10.07,9.8224,9.9792,316100.0
2008-09-29 15:45:00,12.08,12.16,12.05,12.09,279900.0,9.9709,10.037,9.9462,9.9792,279900.0
2008-09-29 15:50:00,12.09,12.17,11.97,12.09,302200.0,9.9792,10.0452,9.8801,9.9792,302200.0
2008-09-29 15:55:00,12.07,12.19,11.91,12.13,364600.0,9.9627,10.0617,9.8306,10.0122,364600.0
2008-09-30 09:30:00,12.22,12.62,12.22,12.34,180500.0,10.0865,10.4167,10.0865,10.1856,180500.0
2008-09-30 09:35:00,12.31,12.38,12.24,12.26,152300.0,10.1608,10.2186,10.103,10.1195,152300.0
2008-09-30 09:40:00,12.25,12.32,11.98,12.08,246400.0,10.1113,10.169,9.8884,9.9709,246400.0
2008-09-30 09:45:00,12.08,12.16,11.69,11.85,204200.0,9.9709,10.037,9.649,9.7811,204200.0
2008-09-30 09:50:00,11.86,12.01,11.81,11.86,112600.0,9.7894,9.9132,9.7481,9.7894,112600.0
2008-09-30 09:55:00,11.87,12.03,11.84,11.97,95500.0,9.7976,9.9297,9.7728,9.8801,95500.0
2008-09-30 10:00:00,11.97,12.12,11.9,12.04,109700.0,9.8801,10.004,9.8224,9.9379,109700.0
2008-09-30 10:05:00,12.04,12.15,11.95,11.96,131600.0,9.9379,10.0287,9.8636,9.8719,131600.0
2008-09-30 10:10:00,11.95,12.12,11.95,12.11,102200.0,9.8636,10.004,9.8636,9.9957,102200.0
2008-09-30 10:15:00,12.11,12.16,12.03,12.08,40800.0,9.9957,10.037,9.9297,9.9709,40800.0
2008-09-30 10:20:00,12.09,12.11,12.01,12.07,45700.0,9.9792,9.9957,9.9132,9.9627,45700.0
2008-09-30 10:25:00,12.07,12.09,12.05,12.06,37100.0,9.9627,9.9792,9.9462,9.9544,37100.0
2008-09-30 10:30:00,12.06,12.08,12.03,12.06,47700.0,9.9544,9.9709,9.9297,9.9544,47700.0
2008-09-30 10:35:00,12.05,12.13,12.05,12.1,65000.0,9.9462,10.0122,9.9462,9.9875,65000.0
2008-09-30 10:40:00,12.11,12.16,12.07,12.12,57300.0,9.9957,10.037,9.9627,10.004,57300.0
2008-09-30 10:45:00,12.13,12.2,12.11,12.14,67500.0,10.0122,10.07,9.9957,10.0205,67500.0
2008-09-30 10:50:00,12.14,12.14,12.04,12.06,57800.0,10.0205,10.0205,9.9379,9.9544,57800.0
2008-09-30 10:55:00,12.06,12.07,11.93,11.95,48300.0,9.9544,9.9627,9.8471,9.8636,48300.0
2008-09-30 11:00:00,11.94,12.09,11.94,12.06,63800.0,9.8554,9.9792,9.8554,9.9544,63800.0
2008-09-30 11:05:00,12.07,12.11,12.03,12.08,91600.0,9.9627,9.9957,9.9297,9.9709,91600.0
2008-09-30 11:10:00,12.07,12.11,12.05,12.09,53500.0,9.9627,9.9957,9.9462,9.9792,53500.0
2008-09-30 11:15:00,12.09,12.09,11.96,11.98,83300.0,9.9792,9.9792,9.8719,9.8884,83300.0
2008-09-30 11:20:00,11.98,11.98,11.93,11.97,68200.0,9.8884,9.8884,9.8471,9.8801,68200.0
2008-09-30 11:25:00,11.97,12.03,11.97,12.02,29100.0,9.8801,9.9297,9.8801,9.9214,29100.0
2008-09-30 11:30:00,12.01,12.02,11.98,12.02,41500.0,9.9132,9.9214,9.8884,9.9214,41500.0
2008-09-30 11:35:00,12.02,12.02,11.99,12.01,57100.0,9.9214,9.9214,9.8967,9.9132,57100.0
2008-09-30 11:40:00,12.01,12.02,11.97,11.98,66400.0,9.9132,9.9214,9.8801,9.8884,66400.0
2008-09-30 11:45:00,11.98,12.04,11.96,12.0,128200.0,9.8884,9.9379,9.8719,9.9049,128200.0
2008-09-30 11:50:00,11.99,12.03,11.98,12.03,30800.0,9.8967,9.9297,9.8884,9.9297,30800.0
2008-09-30 11:55:00,12.02,12.09,12.02,12.04,39500.0,9.9214,9.9792,9.9214,9.9379,39500.0
2008-09-30 12:00:00,12.04,12.08,11.93,11.94,55300.0,9.9379,9.9709,9.8471,9.8554,55300.0
2008-09-30 12:05:00,11.94,12.02,11.94,12.02,40700.0,9.8554,9.9214,9.8554,9.9214,40700.0
2008-09-30 12:10:00,12.02,12.02,11.98,12.0,37700.0,9.9214,9.9214,9.8884,9.9049,37700.0
2008-09-30 12:15:00,11.99,11.99,11.94,11.97,33000.0,9.8967,9.8967,9.8554,9.8801,33000.0
2008-09-30 12:20:00,11.97,11.99,11.94,11.99,51500.0,9.8801,9.8967,9.8554,9.8967,51500.0
2008-09-30 12:25:00,11.99,12.02,11.98,12.01,52000.0,9.8967,9.9214,9.8884,9.9132,52000.0
2008-09-30 12:30:00,12.01,12.09,12.0,12.07,57400.0,9.9132,9.9792,9.9049,9.9627,57400.0
2008-09-30 12:35:00,12.07,12.13,12.05,12.11,42300.0,9.9627,10.0122,9.9462,9.9957,42300.0
2008-09-30 12:40:00,12.11,12.16,12.1,12.13,47300.0,9.9957,10.037,9.9875,10.0122,47300.0
2008-09-30 12:45:00,12.13,12.19,12.12,12.13,38100.0,10.0122,10.0617,10.004,10.0122,38100.0
2008-09-30 12:50:00,12.13,12.15,12.11,12.11,18600.0,10.0122,10.0287,9.9957,9.9957,18600.0
2008-09-30 12:55:00,12.12,12.18,12.1,12.17,22600.0,10.004,10.0535,9.9875,10.0452,22600.0
2008-09-30 13:00:00,12.16,12.17,12.08,12.08,47000.0,10.037,10.0452,9.9709,9.9709,47000.0
2008-09-30 13:05:00,12.09,12.13,12.07,12.13,44300.0,9.9792,10.0122,9.9627,10.0122,44300.0
2008-09-30 13:10:00,12.12,12.19,12.09,12.14,92400.0,10.004,10.0617,9.9792,10.0205,92400.0
2008-09-30 13:15:00,12.13,12.17,12.09,12.12,67300.0,10.0122,10.0452,9.9792,10.004,67300.0
2008-09-30 13:20:00,12.12,12.17,12.11,12.16,35100.0,10.004,10.0452,9.9957,10.037,35100.0
2008-09-30 13:25:00,12.15,12.24,12.15,12.24,74300.0,10.0287,10.103,10.0287,10.103,74300.0
2008-09-30 13:30:00,12.24,12.28,12.18,12.21,128800.0,10.103,10.136,10.0535,10.0782,128800.0
2008-09-30 13:35:00,12.2,12.27,12.2,12.22,40100.0,10.07,10.1278,10.07,10.0865,40100.0
2008-09-30 13:40:00,12.21,12.24,12.2,12.23,23800.0,10.0782,10.103,10.07,10.0948,23800.0
2008-09-30 13:45:00,12.23,12.25,12.2,12.23,38400.0,10.0948,10.1113,10.07,10.0948,38400.0
2008-09-30 13:50:00,12.25,12.29,12.23,12.28,39700.0,10.1113,10.1443,10.0948,10.136,39700.0
2008-09-30 13:55:00,12.28,12.31,12.27,12.31,56200.0,10.136,10.1608,10.1278,10.1608,56200.0
2008-09-30 14:00:00,12.32,12.32,12.23,12.25,64500.0,10.169,10.169,10.0948,10.1113,64500.0
2008-09-30 14:05:00,12.26,12.35,12.25,12.29,60700.0,10.1195,10.1938,10.1113,10.1443,60700.0
2008-09-30 14:10:00,12.28,12.36,12.25,12.31,79300.0,10.136,10.2021,10.1113,10.1608,79300.0
2008-09-30 14:15:00,12.31,12.37,12.29,12.34,72000.0,10.1608,10.2103,10.1443,10.1856,72000.0
2008-09-30 14:20:00,12.34,12.46,12.32,12.46,61600.0,10.1856,10.2846,10.169,10.2846,61600.0
2008-09-30 14:25:00,12.46,12.5,12.43,12.48,74000.0,10.2846,10.3176,10.2598,10.3011,74000.0
2008-09-30 14:30:00,12.48,12.65,12.47,12.58,166600.0,10.3011,10.4414,10.2929,10.3836,166600.0
2008-09-30 14:35:00,12.57,12.58,12.5,12.51,107100.0,10.3754,10.3836,10.3176,10.3259,107100.0
2008-09-30 14:40:00,12.51,12.57,12.48,12.55,71800.0,10.3259,10.3754,10.3011,10.3589,71800.0
2008-09-30 14:45:00,12.55,12.55,12.46,12.48,43300.0,10.3589,10.3589,10.2846,10.3011,43300.0
2008-09-30 14:50:00,12.47,12.55,12.46,12.54,70600.0,10.2929,10.3589,10.2846,10.3506,70600.0
2008-09-30 14:55:00,12.54,12.6,12.53,12.55,88600.0,10.3506,10.4002,10.3424,10.3589,88600.0
2008-09-30 15:00:00,12.55,12.62,12.52,12.61,105400.0,10.3589,10.4167,10.3341,10.4084,105400.0
2008-09-30 15:05:00,12.6,12.64,12.57,12.59,86800.0,10.4002,10.4332,10.3754,10.3919,86800.0
2008-09-30 15:10:00,12.58,12.59,12.5,12.52,183100.0,10.3836,10.3919,10.3176,10.3341,183100.0
2008-09-30 15:15:00,12.51,12.58,12.5,12.55,119400.0,10.3259,10.3836,10.3176,10.3589,119400.0
2008-09-30 15:20:00,12.54,12.66,12.52,12.62,127300.0,10.3506,10.4497,10.3341,10.4167,127300.0
2008-09-30 15:25:00,12.63,12.66,12.57,12.6,83400.0,10.4249,10.4497,10.3754,10.4002,83400.0
2008-09-30 15:30:00,12.61,12.62,12.52,12.57,137000.0,10.4084,10.4167,10.3341,10.3754,137000.0
2008-09-30 15:35:00,12.57,12.58,12.53,12.56,111500.0,10.3754,10.3836,10.3424,10.3671,111500.0
2008-09-30 15:40:00,12.56,12.7,12.56,12.7,257800.0,10.3671,10.4827,10.3671,10.4827,257800.0
2008-09-30 15:45:00,12.69,12.84,12.69,12.76,315000.0,10.4744,10.5983,10.4744,10.5322,315000.0
2008-09-30 15:50:00,12.76,12.81,12.73,12.75,311800.0,10.5322,10.5735,10.5075,10.524,311800.0
2008-09-30 15:55:00,12.76,13.12,12.71,13.11,844700.0,10.5322,10.8294,10.491,10.8211,844700.0
2008-10-01 09:30:00,12.54,12.89,12.54,12.8,81700.0,10.3506,10.6395,10.3506,10.5652,81700.0
2008-10-01 09:35:00,12.8,12.85,12.55,12.58,126700.0,10.5652,10.6065,10.3589,10.3836,126700.0
2008-10-01 09:40:00,12.59,12.81,12.59,12.79,158400.0,10.3919,10.5735,10.3919,10.557,158400.0
2008-10-01 09:45:00,12.79,12.84,12.75,12.8,103400.0,10.557,10.5983,10.524,10.5652,103400.0
2008-10-01 09:50:00,12.8,12.86,12.79,12.85,156800.0,10.5652,10.6148,10.557,10.6065,156800.0
2008-10-01 09:55:00,12.85,12.91,12.82,12.84,74000.0,10.6065,10.656,10.5817,10.5983,74000.0
2008-10-01 10:00:00,12.83,12.83,12.58,12.68,127100.0,10.59,10.59,10.3836,10.4662,127100.0
2008-10-01 10:05:00,12.67,12.68,12.53,12.59,164200.0,10.4579,10.4662,10.3424,10.3919,164200.0
2008-10-01 10:10:00,12.59,12.69,12.54,12.69,106900.0,10.3919,10.4744,10.3506,10.4744,106900.0
2008-10-01 10:15:00,12.7,12.72,12.6,12.7,94500.0,10.4827,10.4992,10.4002,10.4827,94500.0
2008-10-01 10:20:00,12.71,12.74,12.64,12.65,129400.0,10.491,10.5157,10.4332,10.4414,129400.0
2008-10-01 10:25:00,12.65,12.68,12.61,12.61,94600.0,10.4414,10.4662,10.4084,10.4084,94600.0
2008-10-01 10:30:00,12.61,12.62,12.55,12.58,65800.0,10.4084,10.4167,10.3589,10.3836,65800.0
2008-10-01 10:35:00,12.59,12.59,12.46,12.5,200700.0,10.3919,10.3919,10.2846,10.3176,200700.0
2008-10-01 10:40:00,12.5,12.5,12.43,12.46,126900.0,10.3176,10.3176,10.2598,10.2846,126900.0
2008-10-01 10:45:00,12.45,12.48,12.41,12.41,53600.0,10.2763,10.3011,10.2433,10.2433,53600.0
2008-10-01 10:50:00,12.41,12.48,12.39,12.48,64100.0,10.2433,10.3011,10.2268,10.3011,64100.0
2008-10-01 10:55:00,12.49,12.52,12.47,12.5,65200.0,10.3094,10.3341,10.2929,10.3176,65200.0
2008-10-01 11:00:00,12.5,12.51,12.41,12.41,79300.0,10.3176,10.3259,10.2433,10.2433,79300.0
2008-10-01 11:05:00,12.41,12.48,12.4,12.42,73800.0,10.2433,10.3011,10.2351,10.2516,73800.0
2008-10-01 11:10:00,12.42,12.47,12.41,12.44,50300.0,10.2516,10.2929,10.2433,10.2681,50300.0
2008-10-01 11:15:00,12.45,12.51,12.43,12.5,48400.0,10.2763,10.3259,10.2598,10.3176,48400.0
2008-10-01 11:20:00,12.5,12.53,12.49,12.52,106000.0,10.3176,10.3424,10.3094,10.3341,106000.0
2008-10-01 11:25:00,12.52,12.6,12.52,12.56,97500.0,10.3341,10.4002,10.3341,10.3671,97500.0
2008-10-01 11:30:00,12.56,12.57,12.51,12.55,53300.0,10.3671,10.3754,10.3259,10.3589,53300.0
2008-10-01 11:35:00,12.54,12.62,12.52,12.61,68200.0,10.3506,10.4167,10.3341,10.4084,68200.0
2008-10-01 11:40:00,12.61,12.62,12.58,12.59,62300.0,10.4084,10.4167,10.3836,10.3919,62300.0
2008-10-01 11:45:00,12.59,12.6,12.57,12.6,67300.0,10.3919,10.4002,10.3754,10.4002,67300.0
2008-10-01 11:50:00,12.6,12.71,12.58,12.68,131800.0,10.4002,10.491,10.3836,10.4662,131800.0
2008-10-01 11:55:00,12.69,12.71,12.66,12.7,117400.0,10.4744,10.491,10.4497,10.4827,117400.0
2008-10-01 12:00:00,12.7,12.78,12.69,12.77,113400.0,10.4827,10.5487,10.4744,10.5405,113400.0
2008-10-01 12:05:00,12.77,12.9,12.77,12.89,96500.0,10.5405,10.6478,10.5405,10.6395,96500.0
2008-10-01 12:10:00,12.89,12.94,12.88,12.94,152000.0,10.6395,10.6808,10.6313,10.6808,152000.0
2008-10-01 12:15:00,12.94,13.12,12.93,12.98,255600.0,10.6808,10.8294,10.6725,10.7138,255600.0
2008-10-01 12:20:00,12.98,13.01,12.93,13.0,148500.0,10.7138,10.7386,10.6725,10.7303,148500.0
2008-10-01 12:25:00,13.0,13.02,12.89,13.01,117500.0,10.7303,10.7468,10.6395,10.7386,117500.0
2008-10-01 12:30:00,13.01,13.16,13.0,13.14,257100.0,10.7386,10.8624,10.7303,10.8459,257100.0
2008-10-01 12:35:00,13.13,13.27,13.13,13.18,122600.0,10.8376,10.9532,10.8376,10.8789,122600.0
2008-10-01 12:40:00,13.18,13.26,13.09,13.1,101800.0,10.8789,10.9449,10.8046,10.8129,101800.0
2008-10-01 12:45:00,13.1,13.23,13.1,13.2,63700.0,10.8129,10.9202,10.8129,10.8954,63700.0
2008-10-01 12:50:00,13.2,13.28,13.19,13.23,106000.0,10.8954,10.9614,10.8871,10.9202,106000.0
2008-10-01 12:55:00,13.24,13.24,13.18,13.21,40600.0,10.9284,10.9284,10.8789,10.9037,40600.0
2008-10-01 13:00:00,13.22,13.23,13.06,13.07,73300.0,10.9119,10.9202,10.7798,10.7881,73300.0
2008-10-01 13:05:00,13.08,13.11,13.03,13.05,73100.0,10.7964,10.8211,10.7551,10.7716,73100.0
2008-10-01 13:10:00,13.06,13.19,13.05,13.09,77200.0,10.7798,10.8871,10.7716,10.8046,77200.0
2008-10-01 13:15:00,13.1,13.16,13.07,13.11,70500.0,10.8129,10.8624,10.7881,10.8211,70500.0
2008-10-01 13:20:00,13.1,13.1,13.03,13.05,57200.0,10.8129,10.8129,10.7551,10.7716,57200.0
2008-10-01 13:25:00,13.05,13.07,13.01,13.06,64000.0,10.7716,10.7881,10.7386,10.7798,64000.0
2008-10-01 13:30:00,13.06,13.07,12.88,12.89,157400.0,10.7798,10.7881,10.6313,10.6395,157400.0
2008-10-01 13:35:00,12.89,12.97,12.86,12.95,110000.0,10.6395,10.7056,10.6148,10.6891,110000.0
2008-10-01 13:40:00,12.96,13.09,12.84,13.09,162000.0,10.6973,10.8046,10.5983,10.8046,162000.0
2008-10-01 13:45:00,13.1,13.16,12.99,13.02,158400.0,10.8129,10.8624,10.7221,10.7468,158400.0
2008-10-01 13:50:00,13.04,13.15,12.99,13.03,115600.0,10.7633,10.8541,10.7221,10.7551,115600.0
2008-10-01 13:55:00,13.02,13.08,12.94,12.99,102500.0,10.7468,10.7964,10.6808,10.7221,102500.0
2008-10-01 14:00:00,12.99,13.07,12.92,13.04,106900.0,10.7221,10.7881,10.6643,10.7633,106900.0
2008-10-01 14:05:00,13.04,13.15,13.0,13.13,96100.0,10.7633,10.8541,10.7303,10.8376,96100.0
2008-10-01 14:10:00,13.12,13.16,13.01,13.12,83600.0,10.8294,10.8624,10.7386,10.8294,83600.0
2008-10-01 14:15:00,13.1,13.21,13.1,13.18,74100.0,10.8129,10.9037,10.8129,10.8789,74100.0
2008-10-01 14:20:00,13.18,13.22,13.13,13.19,100300.0,10.8789,10.9119,10.8376,10.8871,100300.0
2008-10-01 14:25:00,13.19,13.21,13.12,13.17,92200.0,10.8871,10.9037,10.8294,10.8706,92200.0
2008-10-01 14:30:00,13.16,13.22,13.12,13.15,118900.0,10.8624,10.9119,10.8294,10.8541,118900.0
2008-10-01 14:35:00,13.14,13.28,13.1,13.27,82500.0,10.8459,10.9614,10.8129,10.9532,82500.0
2008-10-01 14:40:00,13.27,13.33,13.24,13.29,178500.0,10.9532,11.0027,10.9284,10.9697,178500.0
2008-10-01 14:45:00,13.29,13.36,13.27,13.34,115000.0,10.9697,11.0275,10.9532,11.011,115000.0
2008-10-01 14:50:00,13.34,13.4,13.31,13.37,155500.0,11.011,11.0605,10.9862,11.0357,155500.0
2008-10-01 14:55:00,13.37,13.4,13.24,13.3,229900.0,11.0357,11.0605,10.9284,10.9779,229900.0
2008-10-01 15:00:00,13.3,13.31,13.24,13.29,74700.0,10.9779,10.9862,10.9284,10.9697,74700.0
2008-10-01 15:05:00,13.29,13.33,13.26,13.29,106500.0,10.9697,11.0027,10.9449,10.9697,106500.0
2008-10-01 15:10:00,13.28,13.34,13.21,13.24,143200.0,10.9614,11.011,10.9037,10.9284,143200.0
2008-10-01 15:15:00,13.25,13.26,13.15,13.22,118700.0,10.9367,10.9449,10.8541,10.9119,118700.0
2008-10-01 15:20:00,13.23,13.28,13.2,13.27,77200.0,10.9202,10.9614,10.8954,10.9532,77200.0
2008-10-01 15:25:00,13.26,13.3,13.2,13.21,119600.0,10.9449,10.9779,10.8954,10.9037,119600.0
2008-10-01 15:30:00,13.21,13.28,13.21,13.25,123200.0,10.9037,10.9614,10.9037,10.9367,123200.0
2008-10-01 15:35:00,13.25,13.29,13.2,13.22,132100.0,10.9367,10.9697,10.8954,10.9119,132100.0
2008-10-01 15:40:00,13.23,13.27,13.19,13.26,94200.0,10.9202,10.9532,10.8871,10.9449,94200.0
2008-10-01 15:45:00,13.26,13.29,13.2,13.2,148500.0,10.9449,10.9697,10.8954,10.8954,148500.0
2008-10-01 15:50:00,13.2,13.26,13.19,13.23,162600.0,10.8954,10.9449,10.8871,10.9202,162600.0
2008-10-01 15:55:00,13.23,13.27,13.22,13.25,171800.0,10.9202,10.9532,10.9119,10.9367,171800.0
2008-10-02 09:30:00,13.13,13.33,12.68,13.03,99600.0,10.8376,11.0027,10.4662,10.7551,99600.0
2008-10-02 09:35:00,13.02,13.1,12.95,13.08,102300.0,10.7468,10.8129,10.6891,10.7964,102300.0
2008-10-02 09:40:00,13.09,13.37,13.01,13.01,180200.0,10.8046,11.0357,10.7386,10.7386,180200.0
2008-10-02 09:45:00,13.01,13.15,12.96,13.11,85000.0,10.7386,10.8541,10.6973,10.8211,85000.0
2008-10-02 09:50:00,13.11,13.19,12.93,13.01,96800.0,10.8211,10.8871,10.6725,10.7386,96800.0
2008-10-02 09:55:00,13.01,13.02,12.83,12.93,71600.0,10.7386,10.7468,10.59,10.6725,71600.0
2008-10-02 10:00:00,12.93,12.93,12.8,12.83,99000.0,10.6725,10.6725,10.5652,10.59,99000.0
2008-10-02 10:05:00,12.82,12.88,12.75,12.78,74200.0,10.5817,10.6313,10.524,10.5487,74200.0
2008-10-02 10:10:00,12.78,12.94,12.75,12.89,148600.0,10.5487,10.6808,10.524,10.6395,148600.0
2008-10-02 10:15:00,12.88,12.9,12.75,12.8,117700.0,10.6313,10.6478,10.524,10.5652,117700.0
2008-10-02 10:20:00,12.8,12.81,12.74,12.75,73500.0,10.5652,10.5735,10.5157,10.524,73500.0
2008-10-02 10:25:00,12.75,12.78,12.7,12.75,143800.0,10.524,10.5487,10.4827,10.524,143800.0
2008-10-02 10:30:00,12.76,12.81,12.74,12.78,99100.0,10.5322,10.5735,10.5157,10.5487,99100.0
2008-10-02 10:35:00,12.78,12.83,12.69,12.73,106700.0,10.5487,10.59,10.4744,10.5075,106700.0
2008-10-02 10:40:00,12.72,12.75,12.68,12.74,129200.0,10.4992,10.524,10.4662,10.5157,129200.0
2008-10-02 10:45:00,12.74,12.77,12.71,12.74,90400.0,10.5157,10.5405,10.491,10.5157,90400.0
2008-10-02 10:50:00,12.74,12.79,12.73,12.76,94300.0,10.5157,10.557,10.5075,10.5322,94300.0
2008-10-02 10:55:00,12.75,12.78,12.74,12.74,70700.0,10.524,10.5487,10.5157,10.5157,70700.0
2008-10-02 11:00:00,12.74,12.76,12.74,12.76,71700.0,10.5157,10.5322,10.5157,10.5322,71700.0
2008-10-02 11:05:00,12.74,12.75,12.5,12.55,151200.0,10.5157,10.524,10.3176,10.3589,151200.0
2008-10-02 11:10:00,12.55,12.59,12.51,12.53,131100.0,10.3589,10.3919,10.3259,10.3424,131100.0
2008-10-02 11:15:00,12.53,12.62,12.5,12.59,147500.0,10.3424,10.4167,10.3176,10.3919,147500.0
2008-10-02 11:20:00,12.59,12.61,12.55,12.59,61900.0,10.3919,10.4084,10.3589,10.3919,61900.0
2008-10-02 11:25:00,12.59,12.64,12.54,12.55,83500.0,10.3919,10.4332,10.3506,10.3589,83500.0
2008-10-02 11:30:00,12.55,12.57,12.51,12.56,80800.0,10.3589,10.3754,10.3259,10.3671,80800.0
2008-10-02 11:35:00,12.56,12.63,12.54,12.63,74800.0,10.3671,10.4249,10.3506,10.4249,74800.0
2008-10-02 11:40:00,12.62,12.7,12.6,12.68,102700.0,10.4167,10.4827,10.4002,10.4662,102700.0
2008-10-02 11:45:00,12.68,12.78,12.66,12.74,76500.0,10.4662,10.5487,10.4497,10.5157,76500.0
2008-10-02 11:50:00,12.75,12.77,12.73,12.76,50800.0,10.524,10.5405,10.5075,10.5322,50800.0
2008-10-02 11:55:00,12.74,12.82,12.72,12.81,77600.0,10.5157,10.5817,10.4992,10.5735,77600.0
2008-10-02 12:00:00,12.78,12.82,12.76,12.79,72600.0,10.5487,10.5817,10.5322,10.557,72600.0
2008-10-02 12:05:00,12.79,12.81,12.77,12.77,49100.0,10.557,10.5735,10.5405,10.5405,49100.0
2008-10-02 12:10:00,12.76,12.79,12.69,12.73,56300.0,10.5322,10.557,10.4744,10.5075,56300.0
2008-10-02 12:15:00,12.72,12.8,12.72,12.77,55200.0,10.4992,10.5652,10.4992,10.5405,55200.0
2008-10-02 12:20:00,12.75,12.75,12.68,12.7,38600.0,10.524,10.524,10.4662,10.4827,38600.0
2008-10-02 12:25:00,12.69,12.73,12.64,12.67,78800.0,10.4744,10.5075,10.4332,10.4579,78800.0
2008-10-02 12:30:00,12.68,12.72,12.64,12.67,54800.0,10.4662,10.4992,10.4332,10.4579,54800.0
2008-10-02 12:35:00,12.65,12.67,12.62,12.63,47400.0,10.4414,10.4579,10.4167,10.4249,47400.0
2008-10-02 12:40:00,12.64,12.66,12.58,12.6,58100.0,10.4332,10.4497,10.3836,10.4002,58100.0
2008-10-02 12:45:00,12.61,12.63,12.56,12.57,60800.0,10.4084,10.4249,10.3671,10.3754,60800.0
2008-10-02 12:50:00,12.58,12.62,12.56,12.58,89600.0,10.3836,10.4167,10.3671,10.3836,89600.0
2008-10-02 12:55:00,12.58,12.66,12.57,12.61,73700.0,10.3836,10.4497,10.3754,10.4084,73700.0
2008-10-02 13:00:00,12.62,12.65,12.59,12.64,59900.0,10.4167,10.4414,10.3919,10.4332,59900.0
2008-10-02 13:05:00,12.63,12.65,12.59,12.62,104800.0,10.4249,10.4414,10.3919,10.4167,104800.0
2008-10-02 13:10:00,12.62,12.65,12.53,12.58,152000.0,10.4167,10.4414,10.3424,10.3836,152000.0
2008-10-02 13:15:00,12.59,12.6,12.52,12.54,109600.0,10.3919,10.4002,10.3341,10.3506,109600.0
2008-10-02 13:20:00,12.54,12.57,12.53,12.54,89700.0,10.3506,10.3754,10.3424,10.3506,89700.0
2008-10-02 13:25:00,12.54,12.55,12.51,12.52,88400.0,10.3506,10.3589,10.3259,10.3341,88400.0
2008-10-02 13:30:00,12.53,12.55,12.5,12.54,82700.0,10.3424,10.3589,10.3176,10.3506,82700.0
2008-10-02 13:35:00,12.54,12.55,12.42,12.44,107200.0,10.3506,10.3589,10.2516,10.2681,107200.0
2008-10-02 13:40:00,12.43,12.58,12.4,12.57,128700.0,10.2598,10.3836,10.2351,10.3754,128700.0
2008-10-02 13:45:00,12.58,12.65,12.52,12.52,157200.0,10.3836,10.4414,10.3341,10.3341,157200.0
2008-10-02 13:50:00,12.52,12.57,12.34,12.39,250100.0,10.3341,10.3754,10.1856,10.2268,250100.0
2008-10-02 13:55:00,12.39,12.52,12.37,12.49,134000.0,10.2268,10.3341,10.2103,10.3094,134000.0
2008-10-02 14:00:00,12.48,12.53,12.43,12.43,116300.0,10.3011,10.3424,10.2598,10.2598,116300.0
2008-10-02 14:05:00,12.43,12.47,12.38,12.4,120400.0,10.2598,10.2929,10.2186,10.2351,120400.0
2008-10-02 14:10:00,12.39,12.52,12.39,12.42,120300.0,10.2268,10.3341,10.2268,10.2516,120300.0
2008-10-02 14:15:00,12.41,12.42,12.36,12.39,82700.0,10.2433,10.2516,10.2021,10.2268,82700.0
2008-10-02 14:20:00,12.4,12.41,12.33,12.33,71600.0,10.2351,10.2433,10.1773,10.1773,71600.0
2008-10-02 14:25:00,12.33,12.36,12.3,12.34,72200.0,10.1773,10.2021,10.1525,10.1856,72200.0
2008-10-02 14:30:00,12.34,12.36,12.28,12.31,117200.0,10.1856,10.2021,10.136,10.1608,117200.0
2008-10-02 14:35:00,12.31,12.32,12.25,12.29,82900.0,10.1608,10.169,10.1113,10.1443,82900.0
2008-10-02 14:40:00,12.29,12.33,12.26,12.27,79800.0,10.1443,10.1773,10.1195,10.1278,79800.0
2008-10-02 14:45:00,12.26,12.32,12.26,12.29,174900.0,10.1195,10.169,10.1195,10.1443,174900.0
2008-10-02 14:50:00,12.28,12.3,12.18,12.23,177300.0,10.136,10.1525,10.0535,10.0948,177300.0
2008-10-02 14:55:00,12.23,12.32,12.23,12.31,145400.0,10.0948,10.169,10.0948,10.1608,145400.0
2008-10-02 15:00:00,12.31,12.32,12.23,12.25,94900.0,10.1608,10.169,10.0948,10.1113,94900.0
2008-10-02 15:05:00,12.25,12.27,12.2,12.21,85200.0,10.1113,10.1278,10.07,10.0782,85200.0
2008-10-02 15:10:00,12.22,12.27,12.21,12.23,78300.0,10.0865,10.1278,10.0782,10.0948,78300.0
2008-10-02 15:15:00,12.24,12.24,12.1,12.1,250300.0,10.103,10.103,9.9875,9.9875,250300.0
2008-10-02 15:20:00,12.11,12.19,12.11,12.19,180900.0,9.9957,10.0617,9.9957,10.0617,180900.0
2008-10-02 15:25:00,12.19,12.2,12.07,12.12,193100.0,10.0617,10.07,9.9627,10.004,193100.0
2008-10-02 15:30:00,12.11,12.3,12.1,12.22,206200.0,9.9957,10.1525,9.9875,10.0865,206200.0
2008-10-02 15:35:00,12.21,12.22,12.1,12.12,174400.0,10.0782,10.0865,9.9875,10.004,174400.0
2008-10-02 15:40:00,12.12,12.15,12.07,12.11,180500.0,10.004,10.0287,9.9627,9.9957,180500.0
2008-10-02 15:45:00,12.11,12.11,11.99,12.0,204000.0,9.9957,9.9957,9.8967,9.9049,204000.0
2008-10-02 15:50:00,12.0,12.11,11.96,12.1,273900.0,9.9049,9.9957,9.8719,9.9875,273900.0
2008-10-02 15:55:00,12.09,12.1,12.03,12.07,219200.0,9.9792,9.9875,9.9297,9.9627,219200.0
2008-10-03 09:30:00,12.4,12.53,12.25,12.32,132300.0,10.2351,10.3424,10.1113,10.169,132300.0
2008-10-03 09:35:00,12.32,12.5,12.3,12.45,86600.0,10.169,10.3176,10.1525,10.2763,86600.0
2008-10-03 09:40:00,12.45,12.63,12.35,12.41,113400.0,10.2763,10.4249,10.1938,10.2433,113400.0
2008-10-03 09:45:00,12.43,12.52,12.33,12.36,112100.0,10.2598,10.3341,10.1773,10.2021,112100.0
2008-10-03 09:50:00,12.37,12.48,12.35,12.41,68200.0,10.2103,10.3011,10.1938,10.2433,68200.0
2008-10-03 09:55:00,12.41,12.41,12.33,12.36,76000.0,10.2433,10.2433,10.1773,10.2021,76000.0
2008-10-03 10:00:00,12.36,12.42,12.35,12.4,58400.0,10.2021,10.2516,10.1938,10.2351,58400.0
2008-10-03 10:05:00,12.4,12.4,12.3,12.32,128300.0,10.2351,10.2351,10.1525,10.169,128300.0
2008-10-03 10:10:00,12.32,12.35,12.26,12.3,117900.0,10.169,10.1938,10.1195,10.1525,117900.0
2008-10-03 10:15:00,12.29,12.36,12.26,12.29,117700.0,10.1443,10.2021,10.1195,10.1443,117700.0
2008-10-03 10:20:00,12.3,12.34,12.15,12.18,152200.0,10.1525,10.1856,10.0287,10.0535,152200.0
2008-10-03 10:25:00,12.19,12.26,12.18,12.24,151800.0,10.0617,10.1195,10.0535,10.103,151800.0
2008-10-03 10:30:00,12.24,12.26,12.15,12.22,152600.0,10.103,10.1195,10.0287,10.0865,152600.0
2008-10-03 10:35:00,12.21,12.27,12.2,12.24,136000.0,10.0782,10.1278,10.07,10.103,136000.0
2008-10-03 10:40:00,12.24,12.35,12.2,12.32,425700.0,10.103,10.1938,10.07,10.169,425700.0
2008-10-03 10:45:00,12.33,12.38,12.32,12.38,89300.0,10.1773,10.2186,10.169,10.2186,89300.0
2008-10-03 10:50:00,12.37,12.49,12.37,12.46,209000.0,10.2103,10.3094,10.2103,10.2846,209000.0
2008-10-03 10:55:00,12.47,12.53,12.43,12.44,93400.0,10.2929,10.3424,10.2598,10.2681,93400.0
2008-10-03 11:00:00,12.44,12.48,12.34,12.35,132800.0,10.2681,10.3011,10.1856,10.1938,132800.0
2008-10-03 11:05:00,12.33,12.37,12.28,12.32,88200.0,10.1773,10.2103,10.136,10.169,88200.0
2008-10-03 11:10:00,12.32,12.35,12.2,12.2,156500.0,10.169,10.1938,10.07,10.07,156500.0
2008-10-03 11:15:00,12.19,12.22,12.15,12.16,103400.0,10.0617,10.0865,10.0287,10.037,103400.0
2008-10-03 11:20:00,12.17,12.2,12.14,12.19,137200.0,10.0452,10.07,10.0205,10.0617,137200.0
2008-10-03 11:25:00,12.19,12.19,12.13,12.15,47900.0,10.0617,10.0617,10.0122,10.0287,47900.0
2008-10-03 11:30:00,12.14,12.19,12.1,12.19,98500.0,10.0205,10.0617,9.9875,10.0617,98500.0
2008-10-03 11:35:00,12.2,12.25,12.19,12.23,70900.0,10.07,10.1113,10.0617,10.0948,70900.0
2008-10-03 11:40:00,12.24,12.26,12.17,12.19,88300.0,10.103,10.1195,10.0452,10.0617,88300.0
2008-10-03 11:45:00,12.19,12.21,12.09,12.1,67600.0,10.0617,10.0782,9.9792,9.9875,67600.0
2008-10-03 11:50:00,12.11,12.12,12.05,12.1,79400.0,9.9957,10.004,9.9462,9.9875,79400.0
2008-10-03 11:55:00,12.1,12.17,12.1,12.15,85600.0,9.9875,10.0452,9.9875,10.0287,85600.0
2008-10-03 12:00:00,12.14,12.16,12.1,12.12,100300.0,10.0205,10.037,9.9875,10.004,100300.0
2008-10-03 12:05:00,12.13,12.15,12.09,12.15,76000.0,10.0122,10.0287,9.9792,10.0287,76000.0
2008-10-03 12:10:00,12.16,12.2,12.12,12.19,54300.0,10.037,10.07,10.004,10.0617,54300.0
2008-10-03 12:15:00,12.2,12.25,12.2,12.24,47400.0,10.07,10.1113,10.07,10.103,47400.0
2008-10-03 12:20:00,12.25,12.25,12.14,12.19,123500.0,10.1113,10.1113,10.0205,10.0617,123500.0
2008-10-03 12:25:00,12.18,12.26,12.17,12.25,126900.0,10.0535,10.1195,10.0452,10.1113,126900.0
2008-10-03 12:30:00,12.25,12.32,12.23,12.31,84300.0,10.1113,10.169,10.0948,10.1608,84300.0
2008-10-03 12:35:00,12.32,12.45,12.32,12.44,187400.0,10.169,10.2763,10.169,10.2681,187400.0
2008-10-03 12:40:00,12.44,12.47,12.39,12.43,158000.0,10.2681,10.2929,10.2268,10.2598,158000.0
2008-10-03 12:45:00,12.43,12.43,12.3,12.34,179900.0,10.2598,10.2598,10.1525,10.1856,179900.0
2008-10-03 12:50:00,12.33,12.41,12.31,12.38,93700.0,10.1773,10.2433,10.1608,10.2186,93700.0
2008-10-03 12:55:00,12.38,12.53,12.38,12.51,141100.0,10.2186,10.3424,10.2186,10.3259,141100.0
2008-10-03 13:00:00,12.51,12.51,12.34,12.45,125400.0,10.3259,10.3259,10.1856,10.2763,125400.0
2008-10-03 13:05:00,12.44,12.51,12.32,12.39,229400.0,10.2681,10.3259,10.169,10.2268,229400.0
2008-10-03 13:10:00,12.38,12.42,12.22,12.33,205500.0,10.2186,10.2516,10.0865,10.1773,205500.0
2008-10-03 13:15:00,12.32,12.47,12.31,12.47,156400.0,10.169,10.2929,10.1608,10.2929,156400.0
2008-10-03 13:20:00,12.47,12.59,12.27,12.27,346300.0,10.2929,10.3919,10.1278,10.1278,346300.0
2008-10-03 13:25:00,12.27,12.28,11.95,12.04,259500.0,10.1278,10.136,9.8636,9.9379,259500.0
2008-10-03 13:30:00,12.03,12.1,11.91,11.93,146200.0,9.9297,9.9875,9.8306,9.8471,146200.0
2008-10-03 13:35:00,11.93,12.08,11.92,12.02,203500.0,9.8471,9.9709,9.8389,9.9214,203500.0
2008-10-03 13:40:00,12.0,12.0,11.77,11.78,149000.0,9.9049,9.9049,9.7151,9.7233,149000.0
2008-10-03 13:45:00,11.78,11.92,11.69,11.83,181800.0,9.7233,9.8389,9.649,9.7646,181800.0
2008-10-03 13:50:00,11.84,11.95,11.64,11.65,184200.0,9.7728,9.8636,9.6078,9.616,184200.0
2008-10-03 13:55:00,11.65,11.81,11.64,11.73,160200.0,9.616,9.7481,9.6078,9.6821,160200.0
2008-10-03 14:00:00,11.73,11.76,11.52,11.6,255300.0,9.6821,9.7068,9.5087,9.5747,255300.0
2008-10-03 14:05:00,11.61,11.66,11.53,11.58,153100.0,9.583,9.6243,9.517,9.5582,153100.0
2008-10-03 14:10:00,11.58,11.6,11.5,11.55,168800.0,9.5582,9.5747,9.4922,9.5335,168800.0
2008-10-03 14:15:00,11.55,11.56,11.35,11.43,208000.0,9.5335,9.5417,9.3684,9.4344,208000.0
2008-10-03 14:20:00,11.44,11.44,11.3,11.34,117300.0,9.4427,9.4427,9.3271,9.3601,117300.0
2008-10-03 14:25:00,11.35,11.35,11.02,11.05,246700.0,9.3684,9.3684,9.096,9.1208,246700.0
2008-10-03 14:30:00,11.06,11.15,10.93,10.94,282900.0,9.129,9.2033,9.0217,9.03,282900.0
2008-10-03 14:35:00,10.94,11.26,10.94,11.21,177400.0,9.03,9.2941,9.03,9.2528,177400.0
2008-10-03 14:40:00,11.23,11.31,11.19,11.25,130100.0,9.2693,9.3354,9.2363,9.2859,130100.0
2008-10-03 14:45:00,11.24,11.25,11.07,11.2,147900.0,9.2776,9.2859,9.1373,9.2446,147900.0
2008-10-03 14:50:00,11.19,11.37,11.19,11.36,99300.0,9.2363,9.3849,9.2363,9.3766,99300.0
2008-10-03 14:55:00,11.36,11.48,11.27,11.48,178000.0,9.3766,9.4757,9.3024,9.4757,178000.0
2008-10-03 15:00:00,11.48,11.53,11.36,11.41,239700.0,9.4757,9.517,9.3766,9.4179,239700.0
2008-10-03 15:05:00,11.41,11.44,11.33,11.36,145200.0,9.4179,9.4427,9.3519,9.3766,145200.0
2008-10-03 15:10:00,11.37,11.42,11.28,11.3,154500.0,9.3849,9.4262,9.3106,9.3271,154500.0
2008-10-03 15:15:00,11.29,11.34,11.18,11.18,139400.0,9.3189,9.3601,9.2281,9.2281,139400.0
2008-10-03 15:20:00,11.19,11.27,11.09,11.1,169100.0,9.2363,9.3024,9.1538,9.162,169100.0
2008-10-03 15:25:00,11.09,11.17,11.04,11.11,183100.0,9.1538,9.2198,9.1125,9.1703,183100.0
2008-10-03 15:30:00,11.11,11.35,11.11,11.33,276300.0,9.1703,9.3684,9.1703,9.3519,276300.0
2008-10-03 15:35:00,11.32,11.35,11.17,11.28,248600.0,9.3436,9.3684,9.2198,9.3106,248600.0
2008-10-03 15:40:00,11.28,11.28,11.08,11.1,241400.0,9.3106,9.3106,9.1455,9.162,241400.0
2008-10-03 15:45:00,11.09,11.15,11.02,11.09,279900.0,9.1538,9.2033,9.096,9.1538,279900.0
2008-10-03 15:50:00,11.09,11.16,11.05,11.13,360700.0,9.1538,9.2116,9.1208,9.1868,360700.0
2008-10-03 15:55:00,11.14,11.19,11.08,11.12,403000.0,9.1951,9.2363,9.1455,9.1786,403000.0
2008-10-06 09:30:00,10.55,10.7,10.48,10.57,197600.0,8.7081,8.8319,8.6503,8.7246,197600.0
2008-10-06 09:35:00,10.57,10.7,10.54,10.61,191900.0,8.7246,8.8319,8.6998,8.7576,191900.0
2008-10-06 09:40:00,10.6,10.68,10.45,10.51,253300.0,8.7493,8.8154,8.6255,8.6751,253300.0
2008-10-06 09:45:00,10.51,10.56,10.44,10.52,179900.0,8.6751,8.7163,8.6173,8.6833,179900.0
2008-10-06 09:50:00,10.52,10.66,10.46,10.47,189400.0,8.6833,8.7989,8.6338,8.642,189400.0
2008-10-06 09:55:00,10.46,10.47,10.41,10.44,171300.0,8.6338,8.642,8.5925,8.6173,171300.0
2008-10-06 10:00:00,10.44,10.48,10.35,10.41,234900.0,8.6173,8.6503,8.543,8.5925,234900.0
2008-10-06 10:05:00,10.4,10.48,10.32,10.45,292600.0,8.5843,8.6503,8.5182,8.6255,292600.0
2008-10-06 10:10:00,10.46,10.51,10.35,10.35,124900.0,8.6338,8.6751,8.543,8.543,124900.0
2008-10-06 10:15:00,10.35,10.39,10.17,10.18,216900.0,8.543,8.576,8.3944,8.4027,216900.0
2008-10-06 10:20:00,10.19,10.25,10.13,10.16,282600.0,8.4109,8.4604,8.3614,8.3862,282600.0
2008-10-06 10:25:00,10.15,10.16,10.04,10.05,192300.0,8.3779,8.3862,8.2871,8.2954,192300.0
2008-10-06 10:30:00,10.05,10.07,9.98,10.0,211000.0,8.2954,8.3119,8.2376,8.2541,211000.0
2008-10-06 10:35:00,9.99,9.99,9.84,9.85,282100.0,8.2458,8.2458,8.122,8.1303,282100.0
2008-10-06 10:40:00,9.85,9.92,9.73,9.77,170600.0,8.1303,8.1881,8.0312,8.0642,170600.0
2008-10-06 10:45:00,9.78,10.04,9.77,9.97,286300.0,8.0725,8.2871,8.0642,8.2293,286300.0
2008-10-06 10:50:00,9.97,10.0,9.8,9.94,250900.0,8.2293,8.2541,8.089,8.2046,250900.0
2008-10-06 10:55:00,9.96,10.36,9.93,10.35,219000.0,8.2211,8.5512,8.1963,8.543,219000.0
2008-10-06 11:00:00,10.34,10.44,10.26,10.37,206500.0,8.5347,8.6173,8.4687,8.5595,206500.0
2008-10-06 11:05:00,10.37,10.39,10.27,10.39,160300.0,8.5595,8.576,8.477,8.576,160300.0
2008-10-06 11:10:00,10.38,10.5,10.32,10.33,179200.0,8.5677,8.6668,8.5182,8.5265,179200.0
2008-10-06 11:15:00,10.33,10.51,10.31,10.51,102600.0,8.5265,8.6751,8.51,8.6751,102600.0
2008-10-06 11:20:00,10.51,10.66,10.45,10.57,158700.0,8.6751,8.7989,8.6255,8.7246,158700.0
2008-10-06 11:25:00,10.57,10.67,10.42,10.42,163800.0,8.7246,8.8071,8.6008,8.6008,163800.0
2008-10-06 11:30:00,10.43,10.45,10.35,10.41,120100.0,8.609,8.6255,8.543,8.5925,120100.0
2008-10-06 11:35:00,10.42,10.51,10.39,10.48,113800.0,8.6008,8.6751,8.576,8.6503,113800.0
2008-10-06 11:40:00,10.48,10.48,10.36,10.41,82800.0,8.6503,8.6503,8.5512,8.5925,82800.0
2008-10-06 11:45:00,10.4,10.45,10.26,10.26,151900.0,8.5843,8.6255,8.4687,8.4687,151900.0
2008-10-06 11:50:00,10.25,10.27,10.2,10.26,58000.0,8.4604,8.477,8.4192,8.4687,58000.0
2008-10-06 11:55:00,10.27,10.34,10.25,10.33,69900.0,8.477,8.5347,8.4604,8.5265,69900.0
2008-10-06 12:00:00,10.33,10.42,10.31,10.36,52800.0,8.5265,8.6008,8.51,8.5512,52800.0
2008-10-06 12:05:00,10.36,10.38,10.3,10.32,59900.0,8.5512,8.5677,8.5017,8.5182,59900.0
2008-10-06 12:10:00,10.31,10.36,10.27,10.3,89100.0,8.51,8.5512,8.477,8.5017,89100.0
2008-10-06 12:15:00,10.3,10.37,10.21,10.35,100900.0,8.5017,8.5595,8.4274,8.543,100900.0
2008-10-06 12:20:00,10.34,10.37,10.28,10.35,88600.0,8.5347,8.5595,8.4852,8.543,88600.0
2008-10-06 12:25:00,10.35,10.35,10.27,10.31,111300.0,8.543,8.543,8.477,8.51,111300.0
2008-10-06 12:30:00,10.3,10.35,10.27,10.34,80800.0,8.5017,8.543,8.477,8.5347,80800.0
2008-10-06 12:35:00,10.32,10.34,10.17,10.18,81400.0,8.5182,8.5347,8.3944,8.4027,81400.0
2008-10-06 12:40:00,10.19,10.22,10.15,10.2,112000.0,8.4109,8.4357,8.3779,8.4192,112000.0
2008-10-06 12:45:00,10.2,10.21,10.13,10.2,80400.0,8.4192,8.4274,8.3614,8.4192,80400.0
2008-10-06 12:50:00,10.21,10.24,10.2,10.21,47500.0,8.4274,8.4522,8.4192,8.4274,47500.0
2008-10-06 12:55:00,10.2,10.21,10.16,10.17,58200.0,8.4192,8.4274,8.3862,8.3944,58200.0
2008-10-06 13:00:00,10.17,10.22,10.11,10.18,166800.0,8.3944,8.4357,8.3449,8.4027,166800.0
2008-10-06 13:05:00,10.19,10.25,10.15,10.16,54600.0,8.4109,8.4604,8.3779,8.3862,54600.0
2008-10-06 13:10:00,10.16,10.18,10.11,10.12,85800.0,8.3862,8.4027,8.3449,8.3531,85800.0
2008-10-06 13:15:00,10.12,10.17,10.1,10.17,57200.0,8.3531,8.3944,8.3366,8.3944,57200.0
2008-10-06 13:20:00,10.16,10.26,10.14,10.2,116300.0,8.3862,8.4687,8.3697,8.4192,116300.0
2008-10-06 13:25:00,10.2,10.26,10.11,10.14,88200.0,8.4192,8.4687,8.3449,8.3697,88200.0
2008-10-06 13:30:00,10.14,10.14,10.06,10.09,88800.0,8.3697,8.3697,8.3036,8.3284,88800.0
2008-10-06 13:35:00,10.08,10.1,10.05,10.07,83600.0,8.3201,8.3366,8.2954,8.3119,83600.0
2008-10-06 13:40:00,10.07,10.12,10.04,10.05,153400.0,8.3119,8.3531,8.2871,8.2954,153400.0
2008-10-06 13:45:00,10.05,10.06,9.96,9.97,129000.0,8.2954,8.3036,8.2211,8.2293,129000.0
2008-10-06 13:50:00,9.97,10.05,9.92,10.03,127600.0,8.2293,8.2954,8.1881,8.2789,127600.0
2008-10-06 13:55:00,10.04,10.07,10.01,10.04,69700.0,8.2871,8.3119,8.2623,8.2871,69700.0
2008-10-06 14:00:00,10.04,10.05,9.98,10.0,159700.0,8.2871,8.2954,8.2376,8.2541,159700.0
2008-10-06 14:05:00,10.0,10.06,9.96,10.0,198200.0,8.2541,8.3036,8.2211,8.2541,198200.0
2008-10-06 14:10:00,10.0,10.07,9.97,10.06,137900.0,8.2541,8.3119,8.2293,8.3036,137900.0
2008-10-06 14:15:00,10.06,10.11,9.99,9.99,127800.0,8.3036,8.3449,8.2458,8.2458,127800.0
2008-10-06 14:20:00,9.98,10.01,9.91,9.92,134200.0,8.2376,8.2623,8.1798,8.1881,134200.0
2008-10-06 14:25:00,9.91,9.97,9.84,9.91,177500.0,8.1798,8.2293,8.122,8.1798,177500.0
2008-10-06 14:30:00,9.92,10.07,9.88,10.07,255700.0,8.1881,8.3119,8.155,8.3119,255700.0
2008-10-06 14:35:00,10.07,10.09,9.86,9.89,244900.0,8.3119,8.3284,8.1385,8.1633,244900.0
2008-10-06 14:40:00,9.89,9.99,9.86,9.92,214200.0,8.1633,8.2458,8.1385,8.1881,214200.0
2008-10-06 14:45:00,9.91,9.96,9.84,9.93,212300.0,8.1798,8.2211,8.122,8.1963,212300.0
2008-10-06 14:50:00,9.94,10.09,9.9,10.09,224500.0,8.2046,8.3284,8.1716,8.3284,224500.0
2008-10-06 14:55:00,10.08,10.25,10.05,10.19,342600.0,8.3201,8.4604,8.2954,8.4109,342600.0
2008-10-06 15:00:00,10.19,10.23,10.02,10.12,230800.0,8.4109,8.4439,8.2706,8.3531,230800.0
2008-10-06 15:05:00,10.11,10.27,10.09,10.25,328600.0,8.3449,8.477,8.3284,8.4604,328600.0
2008-10-06 15:10:00,10.25,10.46,10.22,10.45,240600.0,8.4604,8.6338,8.4357,8.6255,240600.0
2008-10-06 15:15:00,10.46,10.59,10.28,10.53,268100.0,8.6338,8.7411,8.4852,8.6916,268100.0
2008-10-06 15:20:00,10.54,10.63,10.38,10.38,255400.0,8.6998,8.7741,8.5677,8.5677,255400.0
2008-10-06 15:25:00,10.38,10.65,10.37,10.58,320500.0,8.5677,8.7906,8.5595,8.7328,320500.0
2008-10-06 15:30:00,10.59,10.71,10.58,10.68,336600.0,8.7411,8.8401,8.7328,8.8154,336600.0
2008-10-06 15:35:00,10.68,10.7,10.48,10.5,272600.0,8.8154,8.8319,8.6503,8.6668,272600.0
2008-10-06 15:40:00,10.51,10.64,10.48,10.63,252500.0,8.6751,8.7824,8.6503,8.7741,252500.0
2008-10-06 15:45:00,10.64,10.87,10.6,10.74,213100.0,8.7824,8.9722,8.7493,8.8649,213100.0
2008-10-06 15:50:00,10.74,10.77,10.67,10.73,334000.0,8.8649,8.8897,8.8071,8.8566,334000.0
2008-10-06 15:55:00,10.76,10.76,10.52,10.68,320800.0,8.8814,8.8814,8.6833,8.8154,320800.0
2008-10-07 09:30:00,10.52,10.72,10.41,10.57,163800.0,8.6833,8.8484,8.5925,8.7246,163800.0
2008-10-07 09:35:00,10.57,10.61,10.18,10.39,189400.0,8.7246,8.7576,8.4027,8.576,189400.0
2008-10-07 09:40:00,10.38,10.58,10.32,10.36,181100.0,8.5677,8.7328,8.5182,8.5512,181100.0
2008-10-07 09:45:00,10.34,10.36,10.09,10.14,153300.0,8.5347,8.5512,8.3284,8.3697,153300.0
2008-10-07 09:50:00,10.15,10.18,9.94,9.96,163400.0,8.3779,8.4027,8.2046,8.2211,163400.0
2008-10-07 09:55:00,9.95,10.15,9.86,10.12,167700.0,8.2128,8.3779,8.1385,8.3531,167700.0
2008-10-07 10:00:00,10.14,10.24,9.87,10.09,244900.0,8.3697,8.4522,8.1468,8.3284,244900.0
2008-10-07 10:05:00,10.09,10.23,9.99,10.22,125600.0,8.3284,8.4439,8.2458,8.4357,125600.0
2008-10-07 10:10:00,10.23,10.32,10.12,10.27,145200.0,8.4439,8.5182,8.3531,8.477,145200.0
2008-10-07 10:15:00,10.27,10.38,10.21,10.22,127000.0,8.477,8.5677,8.4274,8.4357,127000.0
2008-10-07 10:20:00,10.22,10.35,10.1,10.35,132600.0,8.4357,8.543,8.3366,8.543,132600.0
2008-10-07 10:25:00,10.34,10.48,10.34,10.47,148500.0,8.5347,8.6503,8.5347,8.642,148500.0
2008-10-07 10:30:00,10.47,10.51,10.37,10.44,91000.0,8.642,8.6751,8.5595,8.6173,91000.0
2008-10-07 10:35:00,10.44,10.44,10.29,10.43,91600.0,8.6173,8.6173,8.4935,8.609,91600.0
2008-10-07 10:40:00,10.43,10.47,10.28,10.36,105900.0,8.609,8.642,8.4852,8.5512,105900.0
2008-10-07 10:45:00,10.35,10.4,10.26,10.26,68600.0,8.543,8.5843,8.4687,8.4687,68600.0
2008-10-07 10:50:00,10.26,10.3,10.18,10.29,64300.0,8.4687,8.5017,8.4027,8.4935,64300.0
2008-10-07 10:55:00,10.28,10.28,10.16,10.2,81200.0,8.4852,8.4852,8.3862,8.4192,81200.0
2008-10-07 11:00:00,10.2,10.24,10.17,10.22,73700.0,8.4192,8.4522,8.3944,8.4357,73700.0
2008-10-07 11:05:00,10.22,10.25,10.13,10.2,76300.0,8.4357,8.4604,8.3614,8.4192,76300.0
2008-10-07 11:10:00,10.2,10.22,10.1,10.18,90600.0,8.4192,8.4357,8.3366,8.4027,90600.0
2008-10-07 11:15:00,10.13,10.21,10.13,10.2,91200.0,8.3614,8.4274,8.3614,8.4192,91200.0
2008-10-07 11:20:00,10.2,10.2,10.09,10.14,99200.0,8.4192,8.4192,8.3284,8.3697,99200.0
2008-10-07 11:25:00,10.15,10.3,10.14,10.21,87300.0,8.3779,8.5017,8.3697,8.4274,87300.0
2008-10-07 11:30:00,10.22,10.33,10.1,10.12,141600.0,8.4357,8.5265,8.3366,8.3531,141600.0
2008-10-07 11:35:00,10.11,10.21,10.07,10.13,120400.0,8.3449,8.4274,8.3119,8.3614,120400.0
2008-10-07 11:40:00,10.13,10.21,10.1,10.2,110300.0,8.3614,8.4274,8.3366,8.4192,110300.0
2008-10-07 11:45:00,10.2,10.32,10.17,10.29,102400.0,8.4192,8.5182,8.3944,8.4935,102400.0
2008-10-07 11:50:00,10.28,10.28,10.15,10.2,68600.0,8.4852,8.4852,8.3779,8.4192,68600.0
2008-10-07 11:55:00,10.2,10.24,10.17,10.22,119800.0,8.4192,8.4522,8.3944,8.4357,119800.0
2008-10-07 12:00:00,10.24,10.25,10.13,10.15,54800.0,8.4522,8.4604,8.3614,8.3779,54800.0
2008-10-07 12:05:00,10.15,10.15,10.1,10.11,52200.0,8.3779,8.3779,8.3366,8.3449,52200.0
2008-10-07 12:10:00,10.11,10.17,10.1,10.15,103000.0,8.3449,8.3944,8.3366,8.3779,103000.0
2008-10-07 12:15:00,10.15,10.24,10.14,10.24,90000.0,8.3779,8.4522,8.3697,8.4522,90000.0
2008-10-07 12:20:00,10.24,10.28,10.19,10.23,67300.0,8.4522,8.4852,8.4109,8.4439,67300.0
2008-10-07 12:25:00,10.23,10.23,10.07,10.13,134500.0,8.4439,8.4439,8.3119,8.3614,134500.0
2008-10-07 12:30:00,10.12,10.14,10.09,10.1,41700.0,8.3531,8.3697,8.3284,8.3366,41700.0
2008-10-07 12:35:00,10.1,10.12,10.03,10.09,108400.0,8.3366,8.3531,8.2789,8.3284,108400.0
2008-10-07 12:40:00,10.1,10.18,10.09,10.15,109600.0,8.3366,8.4027,8.3284,8.3779,109600.0
2008-10-07 12:45:00,10.15,10.18,10.05,10.07,144800.0,8.3779,8.4027,8.2954,8.3119,144800.0
2008-10-07 12:50:00,10.07,10.11,10.01,10.04,98300.0,8.3119,8.3449,8.2623,8.2871,98300.0
2008-10-07 12:55:00,10.04,10.14,10.03,10.13,106600.0,8.2871,8.3697,8.2789,8.3614,106600.0
2008-10-07 13:00:00,10.13,10.22,10.12,10.19,68600.0,8.3614,8.4357,8.3531,8.4109,68600.0
2008-10-07 13:05:00,10.18,10.28,10.14,10.24,125600.0,8.4027,8.4852,8.3697,8.4522,125600.0
2008-10-07 13:10:00,10.23,10.33,10.23,10.24,127000.0,8.4439,8.5265,8.4439,8.4522,127000.0
2008-10-07 13:15:00,10.23,10.24,10.09,10.13,118400.0,8.4439,8.4522,8.3284,8.3614,118400.0
2008-10-07 13:20:00,10.13,10.16,9.99,10.07,174400.0,8.3614,8.3862,8.2458,8.3119,174400.0
2008-10-07 13:25:00,10.07,10.1,10.03,10.1,237600.0,8.3119,8.3366,8.2789,8.3366,237600.0
2008-10-07 13:30:00,10.1,10.15,10.07,10.09,92200.0,8.3366,8.3779,8.3119,8.3284,92200.0
2008-10-07 13:35:00,10.09,10.18,10.04,10.14,135300.0,8.3284,8.4027,8.2871,8.3697,135300.0
2008-10-07 13:40:00,10.14,10.14,9.96,9.96,107200.0,8.3697,8.3697,8.2211,8.2211,107200.0
2008-10-07 13:45:00,9.97,10.0,9.91,9.94,160700.0,8.2293,8.2541,8.1798,8.2046,160700.0
2008-10-07 13:50:00,9.94,10.01,9.89,9.95,238600.0,8.2046,8.2623,8.1633,8.2128,238600.0
2008-10-07 13:55:00,9.94,9.98,9.92,9.92,141700.0,8.2046,8.2376,8.1881,8.1881,141700.0
2008-10-07 14:00:00,9.91,9.99,9.89,9.92,159600.0,8.1798,8.2458,8.1633,8.1881,159600.0
2008-10-07 14:05:00,9.93,9.97,9.9,9.91,117900.0,8.1963,8.2293,8.1716,8.1798,117900.0
2008-10-07 14:10:00,9.92,9.99,9.82,9.99,171300.0,8.1881,8.2458,8.1055,8.2458,171300.0
2008-10-07 14:15:00,9.96,10.21,9.89,10.12,263300.0,8.2211,8.4274,8.1633,8.3531,263300.0
2008-10-07 14:20:00,10.11,10.24,10.08,10.13,125500.0,8.3449,8.4522,8.3201,8.3614,125500.0
2008-10-07 14:25:00,10.14,10.14,10.02,10.11,133600.0,8.3697,8.3697,8.2706,8.3449,133600.0
2008-10-07 14:30:00,10.12,10.25,10.02,10.05,143800.0,8.3531,8.4604,8.2706,8.2954,143800.0
2008-10-07 14:35:00,10.05,10.13,10.01,10.05,125400.0,8.2954,8.3614,8.2623,8.2954,125400.0
2008-10-07 14:40:00,10.05,10.11,9.98,10.01,116900.0,8.2954,8.3449,8.2376,8.2623,116900.0
2008-10-07 14:45:00,10.0,10.17,9.97,10.11,120800.0,8.2541,8.3944,8.2293,8.3449,120800.0
2008-10-07 14:50:00,10.12,10.12,9.98,9.99,104600.0,8.3531,8.3531,8.2376,8.2458,104600.0
2008-10-07 14:55:00,9.99,10.01,9.93,9.96,94300.0,8.2458,8.2623,8.1963,8.2211,94300.0
2008-10-07 15:00:00,9.96,9.98,9.89,9.9,196500.0,8.2211,8.2376,8.1633,8.1716,196500.0
2008-10-07 15:05:00,9.9,9.9,9.77,9.83,196100.0,8.1716,8.1716,8.0642,8.1138,196100.0
2008-10-07 15:10:00,9.83,9.9,9.78,9.81,193500.0,8.1138,8.1716,8.0725,8.0973,193500.0
2008-10-07 15:15:00,9.8,9.9,9.68,9.71,269300.0,8.089,8.1716,7.99,8.0147,269300.0
2008-10-07 15:20:00,9.71,9.71,9.63,9.66,346800.0,8.0147,8.0147,7.9487,7.9735,346800.0
2008-10-07 15:25:00,9.65,9.74,9.6,9.73,278500.0,7.9652,8.0395,7.9239,8.0312,278500.0
2008-10-07 15:30:00,9.73,9.83,9.62,9.81,213700.0,8.0312,8.1138,7.9404,8.0973,213700.0
2008-10-07 15:35:00,9.81,9.84,9.75,9.78,282200.0,8.0973,8.122,8.0477,8.0725,282200.0
2008-10-07 15:40:00,9.77,9.83,9.76,9.78,284400.0,8.0642,8.1138,8.056,8.0725,284400.0
2008-10-07 15:45:00,9.78,9.81,9.72,9.76,390000.0,8.0725,8.0973,8.023,8.056,390000.0
2008-10-07 15:50:00,9.76,9.88,9.75,9.86,396400.0,8.056,8.155,8.0477,8.1385,396400.0
2008-10-07 15:55:00,9.87,9.91,9.77,9.86,442500.0,8.1468,8.1798,8.0642,8.1385,442500.0
2008-10-08 09:30:00,8.92,9.45,8.79,9.4,330200.0,7.3627,7.8001,7.2553,7.7588,330200.0
2008-10-08 09:35:00,9.42,9.96,9.35,9.9,192500.0,7.7754,8.2211,7.7176,8.1716,192500.0
2008-10-08 09:40:00,9.89,10.04,9.8,9.91,245900.0,8.1633,8.2871,8.089,8.1798,245900.0
2008-10-08 09:45:00,9.91,10.11,9.8,10.04,391400.0,8.1798,8.3449,8.089,8.2871,391400.0
2008-10-08 09:50:00,10.04,10.26,9.91,10.02,315700.0,8.2871,8.4687,8.1798,8.2706,315700.0
2008-10-08 09:55:00,10.02,10.23,9.96,10.14,248000.0,8.2706,8.4439,8.2211,8.3697,248000.0
2008-10-08 10:00:00,10.13,10.48,10.13,10.4,422700.0,8.3614,8.6503,8.3614,8.5843,422700.0
2008-10-08 10:05:00,10.4,10.42,9.89,9.92,266200.0,8.5843,8.6008,8.1633,8.1881,266200.0
2008-10-08 10:10:00,9.91,10.27,9.91,10.1,413900.0,8.1798,8.477,8.1798,8.3366,413900.0
2008-10-08 10:15:00,10.1,10.16,9.78,9.82,261800.0,8.3366,8.3862,8.0725,8.1055,261800.0
2008-10-08 10:20:00,9.82,10.0,9.75,9.99,190400.0,8.1055,8.2541,8.0477,8.2458,190400.0
2008-10-08 10:25:00,9.99,10.0,9.75,9.97,157300.0,8.2458,8.2541,8.0477,8.2293,157300.0
2008-10-08 10:30:00,9.96,10.0,9.74,9.81,259900.0,8.2211,8.2541,8.0395,8.0973,259900.0
2008-10-08 10:35:00,9.81,10.02,9.76,9.87,220400.0,8.0973,8.2706,8.056,8.1468,220400.0
2008-10-08 10:40:00,9.86,10.0,9.74,9.75,154600.0,8.1385,8.2541,8.0395,8.0477,154600.0
2008-10-08 10:45:00,9.75,9.82,9.72,9.75,209600.0,8.0477,8.1055,8.023,8.0477,209600.0
2008-10-08 10:50:00,9.75,9.95,9.75,9.89,138700.0,8.0477,8.2128,8.0477,8.1633,138700.0
2008-10-08 10:55:00,9.88,10.0,9.81,9.98,199500.0,8.155,8.2541,8.0973,8.2376,199500.0
2008-10-08 11:00:00,9.99,9.99,9.79,9.96,170100.0,8.2458,8.2458,8.0808,8.2211,170100.0
2008-10-08 11:05:00,9.96,10.0,9.75,9.82,229900.0,8.2211,8.2541,8.0477,8.1055,229900.0
2008-10-08 11:10:00,9.82,9.86,9.73,9.74,614200.0,8.1055,8.1385,8.0312,8.0395,614200.0
2008-10-08 11:15:00,9.75,9.78,9.64,9.78,621000.0,8.0477,8.0725,7.9569,8.0725,621000.0
2008-10-08 11:20:00,9.79,9.87,9.76,9.82,121800.0,8.0808,8.1468,8.056,8.1055,121800.0
2008-10-08 11:25:00,9.82,9.88,9.74,9.75,193000.0,8.1055,8.155,8.0395,8.0477,193000.0
2008-10-08 11:30:00,9.75,9.84,9.73,9.73,231600.0,8.0477,8.122,8.0312,8.0312,231600.0
2008-10-08 11:35:00,9.73,9.76,9.63,9.73,256400.0,8.0312,8.056,7.9487,8.0312,256400.0
2008-10-08 11:40:00,9.72,9.77,9.55,9.57,203200.0,8.023,8.0642,7.8827,7.8992,203200.0
2008-10-08 11:45:00,9.57,9.78,9.52,9.74,175000.0,7.8992,8.0725,7.8579,8.0395,175000.0
2008-10-08 11:50:00,9.73,9.75,9.69,9.72,87300.0,8.0312,8.0477,7.9982,8.023,87300.0
2008-10-08 11:55:00,9.73,9.82,9.55,9.8,230300.0,8.0312,8.1055,7.8827,8.089,230300.0
2008-10-08 12:00:00,9.79,9.8,9.62,9.67,194800.0,8.0808,8.089,7.9404,7.9817,194800.0
2008-10-08 12:05:00,9.68,9.71,9.54,9.61,145600.0,7.99,8.0147,7.8744,7.9322,145600.0
2008-10-08 12:10:00,9.6,9.65,9.56,9.57,125300.0,7.9239,7.9652,7.8909,7.8992,125300.0
2008-10-08 12:15:00,9.57,9.62,9.49,9.6,250100.0,7.8992,7.9404,7.8331,7.9239,250100.0
2008-10-08 12:20:00,9.6,9.62,9.53,9.6,314900.0,7.9239,7.9404,7.8662,7.9239,314900.0
2008-10-08 12:25:00,9.6,9.65,9.52,9.53,202000.0,7.9239,7.9652,7.8579,7.8662,202000.0
2008-10-08 12:30:00,9.53,9.59,9.49,9.5,131400.0,7.8662,7.9157,7.8331,7.8414,131400.0
2008-10-08 12:35:00,9.5,9.62,9.49,9.5,327200.0,7.8414,7.9404,7.8331,7.8414,327200.0
2008-10-08 12:40:00,9.51,9.6,9.45,9.5,256600.0,7.8496,7.9239,7.8001,7.8414,256600.0
2008-10-08 12:45:00,9.5,9.56,9.44,9.48,380200.0,7.8414,7.8909,7.7919,7.8249,380200.0
2008-10-08 12:50:00,9.49,9.55,9.47,9.49,300500.0,7.8331,7.8827,7.8166,7.8331,300500.0
2008-10-08 12:55:00,9.49,9.52,9.39,9.47,129900.0,7.8331,7.8579,7.7506,7.8166,129900.0
2008-10-08 13:00:00,9.46,9.64,9.46,9.56,278800.0,7.8084,7.9569,7.8084,7.8909,278800.0
2008-10-08 13:05:00,9.57,9.62,9.5,9.55,321000.0,7.8992,7.9404,7.8414,7.8827,321000.0
2008-10-08 13:10:00,9.56,9.56,9.45,9.54,237300.0,7.8909,7.8909,7.8001,7.8744,237300.0
2008-10-08 13:15:00,9.54,9.58,9.46,9.58,265100.0,7.8744,7.9074,7.8084,7.9074,265100.0
2008-10-08 13:20:00,9.58,9.62,9.5,9.5,186600.0,7.9074,7.9404,7.8414,7.8414,186600.0
2008-10-08 13:25:00,9.51,9.54,9.42,9.46,209100.0,7.8496,7.8744,7.7754,7.8084,209100.0
2008-10-08 13:30:00,9.47,9.55,9.42,9.53,145900.0,7.8166,7.8827,7.7754,7.8662,145900.0
2008-10-08 13:35:00,9.53,9.7,9.53,9.6,179200.0,7.8662,8.0065,7.8662,7.9239,179200.0
2008-10-08 13:40:00,9.59,9.72,9.56,9.7,163300.0,7.9157,8.023,7.8909,8.0065,163300.0
2008-10-08 13:45:00,9.7,9.71,9.63,9.68,130800.0,8.0065,8.0147,7.9487,7.99,130800.0
2008-10-08 13:50:00,9.69,9.85,9.68,9.84,158800.0,7.9982,8.1303,7.99,8.122,158800.0
2008-10-08 13:55:00,9.84,10.01,9.84,10.0,139400.0,8.122,8.2623,8.122,8.2541,139400.0
2008-10-08 14:00:00,10.0,10.1,9.92,10.1,196400.0,8.2541,8.3366,8.1881,8.3366,196400.0
2008-10-08 14:05:00,10.1,10.23,9.93,9.99,207300.0,8.3366,8.4439,8.1963,8.2458,207300.0
2008-10-08 14:10:00,9.99,10.03,9.93,10.0,112200.0,8.2458,8.2789,8.1963,8.2541,112200.0
2008-10-08 14:15:00,10.01,10.06,9.98,10.02,113800.0,8.2623,8.3036,8.2376,8.2706,113800.0
2008-10-08 14:20:00,10.03,10.13,9.99,10.1,292700.0,8.2789,8.3614,8.2458,8.3366,292700.0
2008-10-08 14:25:00,10.11,10.15,10.02,10.1,302700.0,8.3449,8.3779,8.2706,8.3366,302700.0
2008-10-08 14:30:00,10.07,10.12,10.02,10.03,105200.0,8.3119,8.3531,8.2706,8.2789,105200.0
2008-10-08 14:35:00,10.03,10.14,10.01,10.1,122900.0,8.2789,8.3697,8.2623,8.3366,122900.0
2008-10-08 14:40:00,10.1,10.12,9.93,9.97,133500.0,8.3366,8.3531,8.1963,8.2293,133500.0
2008-10-08 14:45:00,9.97,10.1,9.97,10.02,118400.0,8.2293,8.3366,8.2293,8.2706,118400.0
2008-10-08 14:50:00,10.01,10.14,10.01,10.11,109800.0,8.2623,8.3697,8.2623,8.3449,109800.0
2008-10-08 14:55:00,10.11,10.14,10.07,10.08,111100.0,8.3449,8.3697,8.3119,8.3201,111100.0
2008-10-08 15:00:00,10.08,10.11,9.96,10.01,206400.0,8.3201,8.3449,8.2211,8.2623,206400.0
2008-10-08 15:05:00,10.01,10.15,9.99,10.11,209400.0,8.2623,8.3779,8.2458,8.3449,209400.0
2008-10-08 15:10:00,10.1,10.14,10.01,10.02,198500.0,8.3366,8.3697,8.2623,8.2706,198500.0
2008-10-08 15:15:00,10.03,10.2,9.97,10.2,179800.0,8.2789,8.4192,8.2293,8.4192,179800.0
2008-10-08 15:20:00,10.2,10.2,10.06,10.15,184800.0,8.4192,8.4192,8.3036,8.3779,184800.0
2008-10-08 15:25:00,10.15,10.19,10.04,10.1,180600.0,8.3779,8.4109,8.2871,8.3366,180600.0
2008-10-08 15:30:00,10.12,10.19,10.07,10.08,216100.0,8.3531,8.4109,8.3119,8.3201,216100.0
2008-10-08 15:35:00,10.07,10.12,9.94,10.04,356500.0,8.3119,8.3531,8.2046,8.2871,356500.0
2008-10-08 15:40:00,10.04,10.07,9.95,10.01,267200.0,8.2871,8.3119,8.2128,8.2623,267200.0
2008-10-08 15:45:00,10.04,10.05,9.86,9.88,252800.0,8.2871,8.2954,8.1385,8.155,252800.0
2008-10-08 15:50:00,9.88,9.92,9.78,9.82,334700.0,8.155,8.1881,8.0725,8.1055,334700.0
2008-10-08 15:55:00,9.82,9.83,9.69,9.7,431900.0,8.1055,8.1138,7.9982,8.0065,431900.0
2008-10-09 09:30:00,10.16,10.16,9.71,9.84,73200.0,8.3862,8.3862,8.0147,8.122,73200.0
2008-10-09 09:35:00,9.83,9.92,9.7,9.76,123400.0,8.1138,8.1881,8.0065,8.056,123400.0
2008-10-09 09:40:00,9.76,10.02,9.7,9.88,168000.0,8.056,8.2706,8.0065,8.155,168000.0
2008-10-09 09:45:00,9.88,9.94,9.75,9.75,126800.0,8.155,8.2046,8.0477,8.0477,126800.0
2008-10-09 09:50:00,9.73,9.88,9.72,9.75,126400.0,8.0312,8.155,8.023,8.0477,126400.0
2008-10-09 09:55:00,9.75,9.75,9.54,9.6,191300.0,8.0477,8.0477,7.8744,7.9239,191300.0
2008-10-09 10:00:00,9.6,9.61,9.44,9.51,221500.0,7.9239,7.9322,7.7919,7.8496,221500.0
2008-10-09 10:05:00,9.51,9.72,9.5,9.65,177600.0,7.8496,8.023,7.8414,7.9652,177600.0
2008-10-09 10:10:00,9.65,9.75,9.57,9.57,177200.0,7.9652,8.0477,7.8992,7.8992,177200.0
2008-10-09 10:15:00,9.57,9.63,9.5,9.51,156800.0,7.8992,7.9487,7.8414,7.8496,156800.0
2008-10-09 10:20:00,9.51,9.52,9.34,9.34,172100.0,7.8496,7.8579,7.7093,7.7093,172100.0
2008-10-09 10:25:00,9.35,9.38,9.28,9.36,176200.0,7.7176,7.7423,7.6598,7.7258,176200.0
2008-10-09 10:30:00,9.34,9.36,9.3,9.34,124900.0,7.7093,7.7258,7.6763,7.7093,124900.0
2008-10-09 10:35:00,9.34,9.44,9.26,9.28,241300.0,7.7093,7.7919,7.6433,7.6598,241300.0
2008-10-09 10:40:00,9.28,9.33,9.19,9.22,219100.0,7.6598,7.7011,7.5855,7.6103,219100.0
2008-10-09 10:45:00,9.21,9.39,9.2,9.31,136500.0,7.602,7.7506,7.5938,7.6846,136500.0
2008-10-09 10:50:00,9.31,9.32,9.22,9.28,140700.0,7.6846,7.6928,7.6103,7.6598,140700.0
2008-10-09 10:55:00,9.28,9.31,9.19,9.2,174900.0,7.6598,7.6846,7.5855,7.5938,174900.0
2008-10-09 11:00:00,9.2,9.22,9.1,9.1,197700.0,7.5938,7.6103,7.5112,7.5112,197700.0
2008-10-09 11:05:00,9.1,9.27,9.09,9.24,241100.0,7.5112,7.6515,7.503,7.6268,241100.0
2008-10-09 11:10:00,9.23,9.28,9.19,9.25,215700.0,7.6185,7.6598,7.5855,7.635,215700.0
2008-10-09 11:15:00,9.26,9.31,9.19,9.25,363900.0,7.6433,7.6846,7.5855,7.635,363900.0
2008-10-09 11:20:00,9.26,9.29,9.12,9.13,312800.0,7.6433,7.6681,7.5277,7.536,312800.0
2008-10-09 11:25:00,9.13,9.25,9.12,9.23,215300.0,7.536,7.635,7.5277,7.6185,215300.0
2008-10-09 11:30:00,9.22,9.27,9.17,9.18,119500.0,7.6103,7.6515,7.569,7.5773,119500.0
2008-10-09 11:35:00,9.18,9.39,9.18,9.26,205600.0,7.5773,7.7506,7.5773,7.6433,205600.0
2008-10-09 11:40:00,9.26,9.32,9.23,9.27,144000.0,7.6433,7.6928,7.6185,7.6515,144000.0
2008-10-09 11:45:00,9.27,9.37,9.27,9.32,89100.0,7.6515,7.7341,7.6515,7.6928,89100.0
2008-10-09 11:50:00,9.32,9.35,9.22,9.23,237300.0,7.6928,7.7176,7.6103,7.6185,237300.0
2008-10-09 11:55:00,9.22,9.27,9.18,9.18,154200.0,7.6103,7.6515,7.5773,7.5773,154200.0
2008-10-09 12:00:00,9.19,9.26,9.16,9.23,95300.0,7.5855,7.6433,7.5607,7.6185,95300.0
2008-10-09 12:05:00,9.22,9.31,9.19,9.27,69600.0,7.6103,7.6846,7.5855,7.6515,69600.0
2008-10-09 12:10:00,9.27,9.34,9.25,9.25,29700.0,7.6515,7.7093,7.635,7.635,29700.0
2008-10-09 12:15:00,9.26,9.32,9.23,9.27,62900.0,7.6433,7.6928,7.6185,7.6515,62900.0
2008-10-09 12:20:00,9.26,9.28,9.21,9.27,52100.0,7.6433,7.6598,7.602,7.6515,52100.0
2008-10-09 12:25:00,9.26,9.26,9.16,9.18,74100.0,7.6433,7.6433,7.5607,7.5773,74100.0
2008-10-09 12:30:00,9.18,9.2,9.15,9.17,83100.0,7.5773,7.5938,7.5525,7.569,83100.0
2008-10-09 12:35:00,9.17,9.21,9.17,9.19,41500.0,7.569,7.602,7.569,7.5855,41500.0
2008-10-09 12:40:00,9.18,9.19,9.15,9.17,116100.0,7.5773,7.5855,7.5525,7.569,116100.0
2008-10-09 12:45:00,9.18,9.19,9.12,9.14,101400.0,7.5773,7.5855,7.5277,7.5442,101400.0
2008-10-09 12:50:00,9.13,9.25,9.13,9.2,62900.0,7.536,7.635,7.536,7.5938,62900.0
2008-10-09 12:55:00,9.2,9.24,9.18,9.24,111600.0,7.5938,7.6268,7.5773,7.6268,111600.0
2008-10-09 13:00:00,9.23,9.3,9.23,9.28,140100.0,7.6185,7.6763,7.6185,7.6598,140100.0
2008-10-09 13:05:00,9.28,9.32,9.25,9.32,101600.0,7.6598,7.6928,7.635,7.6928,101600.0
2008-10-09 13:10:00,9.32,9.42,9.32,9.34,85900.0,7.6928,7.7754,7.6928,7.7093,85900.0
2008-10-09 13:15:00,9.34,9.39,9.32,9.33,46100.0,7.7093,7.7506,7.6928,7.7011,46100.0
2008-10-09 13:20:00,9.33,9.33,9.24,9.25,33000.0,7.7011,7.7011,7.6268,7.635,33000.0
2008-10-09 13:25:00,9.25,9.44,9.23,9.35,182200.0,7.635,7.7919,7.6185,7.7176,182200.0
2008-10-09 13:30:00,9.35,9.46,9.33,9.38,119000.0,7.7176,7.8084,7.7011,7.7423,119000.0
2008-10-09 13:35:00,9.38,9.42,9.3,9.32,133000.0,7.7423,7.7754,7.6763,7.6928,133000.0
2008-10-09 13:40:00,9.32,9.36,9.3,9.35,55600.0,7.6928,7.7258,7.6763,7.7176,55600.0
2008-10-09 13:45:00,9.36,9.38,9.3,9.33,61900.0,7.7258,7.7423,7.6763,7.7011,61900.0
2008-10-09 13:50:00,9.33,9.34,9.26,9.28,66000.0,7.7011,7.7093,7.6433,7.6598,66000.0
2008-10-09 13:55:00,9.27,9.37,9.27,9.3,85200.0,7.6515,7.7341,7.6515,7.6763,85200.0
2008-10-09 14:00:00,9.3,9.34,9.26,9.27,68700.0,7.6763,7.7093,7.6433,7.6515,68700.0
2008-10-09 14:05:00,9.27,9.27,9.2,9.26,79700.0,7.6515,7.6515,7.5938,7.6433,79700.0
2008-10-09 14:10:00,9.26,9.29,9.2,9.21,64400.0,7.6433,7.6681,7.5938,7.602,64400.0
2008-10-09 14:15:00,9.21,9.24,9.14,9.18,158500.0,7.602,7.6268,7.5442,7.5773,158500.0
2008-10-09 14:20:00,9.19,9.19,9.12,9.16,151000.0,7.5855,7.5855,7.5277,7.5607,151000.0
2008-10-09 14:25:00,9.16,9.19,9.14,9.15,89100.0,7.5607,7.5855,7.5442,7.5525,89100.0
2008-10-09 14:30:00,9.16,9.2,9.13,9.13,74000.0,7.5607,7.5938,7.536,7.536,74000.0
2008-10-09 14:35:00,9.14,9.18,9.11,9.15,67500.0,7.5442,7.5773,7.5195,7.5525,67500.0
2008-10-09 14:40:00,9.16,9.2,9.13,9.17,93100.0,7.5607,7.5938,7.536,7.569,93100.0
2008-10-09 14:45:00,9.17,9.17,9.06,9.08,172200.0,7.569,7.569,7.4782,7.4947,172200.0
2008-10-09 14:50:00,9.08,9.08,8.99,9.02,201100.0,7.4947,7.4947,7.4204,7.4452,201100.0
2008-10-09 14:55:00,9.01,9.06,8.92,8.93,229800.0,7.4369,7.4782,7.3627,7.3709,229800.0
2008-10-09 15:00:00,8.93,8.95,8.8,8.81,400000.0,7.3709,7.3874,7.2636,7.2719,400000.0
2008-10-09 15:05:00,8.81,8.89,8.8,8.87,263700.0,7.2719,7.3379,7.2636,7.3214,263700.0
2008-10-09 15:10:00,8.87,8.87,8.63,8.67,309700.0,7.3214,7.3214,7.1233,7.1563,309700.0
2008-10-09 15:15:00,8.67,8.76,8.57,8.6,306300.0,7.1563,7.2306,7.0738,7.0985,306300.0
2008-10-09 15:20:00,8.6,8.66,8.54,8.57,395800.0,7.0985,7.148,7.049,7.0738,395800.0
2008-10-09 15:25:00,8.57,8.59,8.47,8.48,238700.0,7.0738,7.0903,6.9912,6.9995,238700.0
2008-10-09 15:30:00,8.48,8.51,8.39,8.45,427600.0,6.9995,7.0242,6.9252,6.9747,427600.0
2008-10-09 15:35:00,8.45,8.46,8.14,8.14,429100.0,6.9747,6.983,6.7188,6.7188,429100.0
2008-10-09 15:40:00,8.15,8.15,7.93,8.01,576600.0,6.7271,6.7271,6.5455,6.6115,576600.0
2008-10-09 15:45:00,8.04,8.11,7.99,8.04,600100.0,6.6363,6.6941,6.595,6.6363,600100.0
2008-10-09 15:50:00,8.03,8.25,8.02,8.24,525400.0,6.628,6.8096,6.6198,6.8014,525400.0
2008-10-09 15:55:00,8.24,8.47,8.17,8.17,642400.0,6.8014,6.9912,6.7436,6.7436,642400.0
2008-10-10 09:30:00,7.4,7.74,7.21,7.36,490800.0,6.108,6.3887,5.9512,6.075,490800.0
2008-10-10 09:35:00,7.35,7.63,7.18,7.46,327900.0,6.0668,6.2979,5.9264,6.1576,327900.0
2008-10-10 09:40:00,7.45,7.99,7.45,7.93,486200.0,6.1493,6.595,6.1493,6.5455,486200.0
2008-10-10 09:45:00,7.92,8.05,7.75,7.97,533800.0,6.5372,6.6445,6.3969,6.5785,533800.0
2008-10-10 09:50:00,7.99,8.11,7.88,8.05,231200.0,6.595,6.6941,6.5042,6.6445,231200.0
2008-10-10 09:55:00,8.04,8.16,7.97,8.11,366200.0,6.6363,6.7353,6.5785,6.6941,366200.0
2008-10-10 10:00:00,8.11,8.29,8.04,8.28,339000.0,6.6941,6.8426,6.6363,6.8344,339000.0
2008-10-10 10:05:00,8.28,8.59,7.92,8.43,496700.0,6.8344,7.0903,6.5372,6.9582,496700.0
2008-10-10 10:10:00,8.43,8.56,8.37,8.37,303600.0,6.9582,7.0655,6.9087,6.9087,303600.0
2008-10-10 10:15:00,8.39,8.4,8.06,8.14,279800.0,6.9252,6.9334,6.6528,6.7188,279800.0
2008-10-10 10:20:00,8.15,8.3,8.14,8.23,266700.0,6.7271,6.8509,6.7188,6.7931,266700.0
2008-10-10 10:25:00,8.23,8.3,8.2,8.25,198900.0,6.7931,6.8509,6.7684,6.8096,198900.0
2008-10-10 10:30:00,8.25,8.27,8.1,8.11,255700.0,6.8096,6.8261,6.6858,6.6941,255700.0
2008-10-10 10:35:00,8.11,8.24,8.07,8.16,230400.0,6.6941,6.8014,6.6611,6.7353,230400.0
2008-10-10 10:40:00,8.16,8.19,8.05,8.15,287000.0,6.7353,6.7601,6.6445,6.7271,287000.0
2008-10-10 10:45:00,8.16,8.27,8.09,8.26,211500.0,6.7353,6.8261,6.6776,6.8179,211500.0
2008-10-10 10:50:00,8.25,8.31,8.08,8.18,246500.0,6.8096,6.8592,6.6693,6.7518,246500.0
2008-10-10 10:55:00,8.18,8.2,8.02,8.09,207100.0,6.7518,6.7684,6.6198,6.6776,207100.0
2008-10-10 11:00:00,8.11,8.22,8.07,8.14,180300.0,6.6941,6.7849,6.6611,6.7188,180300.0
2008-10-10 11:05:00,8.14,8.26,8.06,8.11,256200.0,6.7188,6.8179,6.6528,6.6941,256200.0
2008-10-10 11:10:00,8.12,8.19,8.03,8.16,188900.0,6.7023,6.7601,6.628,6.7353,188900.0
2008-10-10 11:15:00,8.16,8.17,8.0,8.01,128800.0,6.7353,6.7436,6.6033,6.6115,128800.0
2008-10-10 11:20:00,8.0,8.07,7.96,8.02,110000.0,6.6033,6.6611,6.5703,6.6198,110000.0
2008-10-10 11:25:00,8.03,8.06,7.93,7.96,91800.0,6.628,6.6528,6.5455,6.5703,91800.0
2008-10-10 11:30:00,7.96,8.06,7.9,7.98,257500.0,6.5703,6.6528,6.5207,6.5868,257500.0
2008-10-10 11:35:00,8.0,8.05,7.94,8.01,124800.0,6.6033,6.6445,6.5537,6.6115,124800.0
2008-10-10 11:40:00,8.01,8.07,7.98,7.99,72400.0,6.6115,6.6611,6.5868,6.595,72400.0
2008-10-10 11:45:00,7.99,8.05,7.9,7.92,108800.0,6.595,6.6445,6.5207,6.5372,108800.0
2008-10-10 11:50:00,7.92,7.96,7.85,7.86,192800.0,6.5372,6.5703,6.4795,6.4877,192800.0
2008-10-10 11:55:00,7.85,7.92,7.78,7.88,236600.0,6.4795,6.5372,6.4217,6.5042,236600.0
2008-10-10 12:00:00,7.86,8.0,7.84,7.97,122400.0,6.4877,6.6033,6.4712,6.5785,122400.0
2008-10-10 12:05:00,7.98,8.0,7.87,7.88,115400.0,6.5868,6.6033,6.496,6.5042,115400.0
2008-10-10 12:10:00,7.88,7.91,7.82,7.89,156900.0,6.5042,6.529,6.4547,6.5125,156900.0
2008-10-10 12:15:00,7.88,7.97,7.87,7.91,107400.0,6.5042,6.5785,6.496,6.529,107400.0
2008-10-10 12:20:00,7.92,7.98,7.87,7.9,114100.0,6.5372,6.5868,6.496,6.5207,114100.0
2008-10-10 12:25:00,7.9,7.93,7.79,7.81,114900.0,6.5207,6.5455,6.4299,6.4464,114900.0
2008-10-10 12:30:00,7.81,7.85,7.77,7.78,104700.0,6.4464,6.4795,6.4134,6.4217,104700.0
2008-10-10 12:35:00,7.79,7.83,7.69,7.71,125500.0,6.4299,6.463,6.3474,6.3639,125500.0
2008-10-10 12:40:00,7.71,7.92,7.68,7.86,176200.0,6.3639,6.5372,6.3391,6.4877,176200.0
2008-10-10 12:45:00,7.85,7.9,7.76,7.8,159400.0,6.4795,6.5207,6.4052,6.4382,159400.0
2008-10-10 12:50:00,7.8,7.83,7.76,7.78,74600.0,6.4382,6.463,6.4052,6.4217,74600.0
2008-10-10 12:55:00,7.77,7.81,7.73,7.78,120800.0,6.4134,6.4464,6.3804,6.4217,120800.0
2008-10-10 13:00:00,7.78,7.79,7.71,7.74,86300.0,6.4217,6.4299,6.3639,6.3887,86300.0
2008-10-10 13:05:00,7.73,7.77,7.69,7.72,58300.0,6.3804,6.4134,6.3474,6.3722,58300.0
2008-10-10 13:10:00,7.72,7.72,7.61,7.67,107900.0,6.3722,6.3722,6.2814,6.3309,107900.0
2008-10-10 13:15:00,7.67,7.7,7.64,7.67,60500.0,6.3309,6.3557,6.3061,6.3309,60500.0
2008-10-10 13:20:00,7.66,7.74,7.65,7.66,99500.0,6.3226,6.3887,6.3144,6.3226,99500.0
2008-10-10 13:25:00,7.66,7.73,7.64,7.67,149600.0,6.3226,6.3804,6.3061,6.3309,149600.0
2008-10-10 13:30:00,7.67,7.69,7.58,7.6,255800.0,6.3309,6.3474,6.2566,6.2731,255800.0
2008-10-10 13:35:00,7.59,7.61,7.51,7.59,223000.0,6.2649,6.2814,6.1988,6.2649,223000.0
2008-10-10 13:40:00,7.57,7.59,7.48,7.5,119700.0,6.2483,6.2649,6.1741,6.1906,119700.0
2008-10-10 13:45:00,7.5,7.52,7.35,7.37,160600.0,6.1906,6.2071,6.0668,6.0833,160600.0
2008-10-10 13:50:00,7.36,7.5,7.36,7.41,172200.0,6.075,6.1906,6.075,6.1163,172200.0
2008-10-10 13:55:00,7.42,7.53,7.4,7.52,272100.0,6.1245,6.2153,6.108,6.2071,272100.0
2008-10-10 14:00:00,7.52,7.54,7.42,7.53,194100.0,6.2071,6.2236,6.1245,6.2153,194100.0
2008-10-10 14:05:00,7.53,7.68,7.52,7.68,227100.0,6.2153,6.3391,6.2071,6.3391,227100.0
2008-10-10 14:10:00,7.68,7.74,7.55,7.59,372100.0,6.3391,6.3887,6.2318,6.2649,372100.0
2008-10-10 14:15:00,7.59,7.73,7.58,7.6,381600.0,6.2649,6.3804,6.2566,6.2731,381600.0
2008-10-10 14:20:00,7.6,7.76,7.59,7.61,271800.0,6.2731,6.4052,6.2649,6.2814,271800.0
2008-10-10 14:25:00,7.62,7.74,7.56,7.71,298000.0,6.2896,6.3887,6.2401,6.3639,298000.0
2008-10-10 14:30:00,7.71,7.82,7.7,7.75,194500.0,6.3639,6.4547,6.3557,6.3969,194500.0
2008-10-10 14:35:00,7.75,7.81,7.73,7.8,195300.0,6.3969,6.4464,6.3804,6.4382,195300.0
2008-10-10 14:40:00,7.8,7.89,7.76,7.79,197000.0,6.4382,6.5125,6.4052,6.4299,197000.0
2008-10-10 14:45:00,7.8,7.93,7.76,7.89,187000.0,6.4382,6.5455,6.4052,6.5125,187000.0
2008-10-10 14:50:00,7.89,7.93,7.8,7.8,155900.0,6.5125,6.5455,6.4382,6.4382,155900.0
2008-10-10 14:55:00,7.8,7.8,7.68,7.77,279600.0,6.4382,6.4382,6.3391,6.4134,279600.0
2008-10-10 15:00:00,7.77,7.9,7.75,7.87,212600.0,6.4134,6.5207,6.3969,6.496,212600.0
2008-10-10 15:05:00,7.86,8.02,7.86,7.96,259900.0,6.4877,6.6198,6.4877,6.5703,259900.0
2008-10-10 15:10:00,7.96,8.28,7.95,8.26,429400.0,6.5703,6.8344,6.562,6.8179,429400.0
2008-10-10 15:15:00,8.26,8.43,8.2,8.31,326500.0,6.8179,6.9582,6.7684,6.8592,326500.0
2008-10-10 15:20:00,8.3,8.43,8.23,8.31,313400.0,6.8509,6.9582,6.7931,6.8592,313400.0
2008-10-10 15:25:00,8.29,8.4,8.25,8.38,343200.0,6.8426,6.9334,6.8096,6.9169,343200.0
2008-10-10 15:30:00,8.37,8.45,8.28,8.32,482400.0,6.9087,6.9747,6.8344,6.8674,482400.0
2008-10-10 15:35:00,8.32,8.53,8.27,8.38,431000.0,6.8674,7.0407,6.8261,6.9169,431000.0
2008-10-10 15:40:00,8.39,8.39,8.08,8.27,440600.0,6.9252,6.9252,6.6693,6.8261,440600.0
2008-10-10 15:45:00,8.29,8.41,8.13,8.25,456000.0,6.8426,6.9417,6.7106,6.8096,456000.0
2008-10-10 15:50:00,8.25,8.33,8.2,8.28,357800.0,6.8096,6.8757,6.7684,6.8344,357800.0
2008-10-10 15:55:00,8.28,8.68,8.25,8.6,574700.0,6.8344,7.1646,6.8096,7.0985,574700.0
2008-10-13 09:30:00,9.26,9.39,8.74,8.84,250400.0,7.6433,7.7506,7.2141,7.2966,250400.0
2008-10-13 09:35:00,8.81,8.89,8.77,8.83,246800.0,7.2719,7.3379,7.2388,7.2884,246800.0
2008-10-13 09:40:00,8.82,8.95,8.78,8.83,263900.0,7.2801,7.3874,7.2471,7.2884,263900.0
2008-10-13 09:45:00,8.83,8.9,8.75,8.82,203400.0,7.2884,7.3461,7.2223,7.2801,203400.0
2008-10-13 09:50:00,8.82,8.83,8.64,8.75,348100.0,7.2801,7.2884,7.1315,7.2223,348100.0
2008-10-13 09:55:00,8.76,8.83,8.68,8.79,204700.0,7.2306,7.2884,7.1646,7.2553,204700.0
2008-10-13 10:00:00,8.8,8.81,8.64,8.65,129200.0,7.2636,7.2719,7.1315,7.1398,129200.0
2008-10-13 10:05:00,8.65,8.66,8.53,8.54,121400.0,7.1398,7.148,7.0407,7.049,121400.0
2008-10-13 10:10:00,8.55,8.56,8.47,8.54,173000.0,7.0572,7.0655,6.9912,7.049,173000.0
2008-10-13 10:15:00,8.54,8.66,8.54,8.64,142900.0,7.049,7.148,7.049,7.1315,142900.0
2008-10-13 10:20:00,8.65,8.71,8.61,8.61,116800.0,7.1398,7.1893,7.1068,7.1068,116800.0
2008-10-13 10:25:00,8.62,8.69,8.57,8.66,171000.0,7.115,7.1728,7.0738,7.148,171000.0
2008-10-13 10:30:00,8.67,8.68,8.56,8.59,127100.0,7.1563,7.1646,7.0655,7.0903,127100.0
2008-10-13 10:35:00,8.59,8.66,8.55,8.66,113100.0,7.0903,7.148,7.0572,7.148,113100.0
2008-10-13 10:40:00,8.65,8.67,8.58,8.62,107800.0,7.1398,7.1563,7.082,7.115,107800.0
2008-10-13 10:45:00,8.62,8.64,8.56,8.58,100100.0,7.115,7.1315,7.0655,7.082,100100.0
2008-10-13 10:50:00,8.6,8.63,8.57,8.63,94000.0,7.0985,7.1233,7.0738,7.1233,94000.0
2008-10-13 10:55:00,8.62,8.67,8.62,8.65,90200.0,7.115,7.1563,7.115,7.1398,90200.0
2008-10-13 11:00:00,8.64,8.66,8.61,8.66,148100.0,7.1315,7.148,7.1068,7.148,148100.0
2008-10-13 11:05:00,8.65,8.68,8.61,8.68,172900.0,7.1398,7.1646,7.1068,7.1646,172900.0
2008-10-13 11:10:00,8.68,8.68,8.64,8.66,112200.0,7.1646,7.1646,7.1315,7.148,112200.0
2008-10-13 11:15:00,8.66,8.67,8.57,8.57,76200.0,7.148,7.1563,7.0738,7.0738,76200.0
2008-10-13 11:20:00,8.57,8.58,8.54,8.56,70900.0,7.0738,7.082,7.049,7.0655,70900.0
2008-10-13 11:25:00,8.56,8.58,8.54,8.57,106100.0,7.0655,7.082,7.049,7.0738,106100.0
2008-10-13 11:30:00,8.57,8.61,8.57,8.61,96100.0,7.0738,7.1068,7.0738,7.1068,96100.0
2008-10-13 11:35:00,8.6,8.61,8.56,8.57,124800.0,7.0985,7.1068,7.0655,7.0738,124800.0
2008-10-13 11:40:00,8.57,8.59,8.56,8.58,69600.0,7.0738,7.0903,7.0655,7.082,69600.0
2008-10-13 11:45:00,8.57,8.58,8.52,8.53,74300.0,7.0738,7.082,7.0325,7.0407,74300.0
2008-10-13 11:50:00,8.53,8.54,8.37,8.38,140500.0,7.0407,7.049,6.9087,6.9169,140500.0
2008-10-13 11:55:00,8.39,8.42,8.37,8.4,103900.0,6.9252,6.9499,6.9087,6.9334,103900.0
2008-10-13 12:00:00,8.41,8.42,8.37,8.37,83600.0,6.9417,6.9499,6.9087,6.9087,83600.0
2008-10-13 12:05:00,8.38,8.38,8.33,8.34,113600.0,6.9169,6.9169,6.8757,6.8839,113600.0
2008-10-13 12:10:00,8.35,8.37,8.34,8.34,91400.0,6.8922,6.9087,6.8839,6.8839,91400.0
2008-10-13 12:15:00,8.34,8.35,8.28,8.29,100500.0,6.8839,6.8922,6.8344,6.8426,100500.0
2008-10-13 12:20:00,8.3,8.35,8.29,8.34,108500.0,6.8509,6.8922,6.8426,6.8839,108500.0
2008-10-13 12:25:00,8.33,8.36,8.33,8.35,66500.0,6.8757,6.9004,6.8757,6.8922,66500.0
2008-10-13 12:30:00,8.35,8.36,8.33,8.34,74000.0,6.8922,6.9004,6.8757,6.8839,74000.0
2008-10-13 12:35:00,8.34,8.36,8.33,8.36,85100.0,6.8839,6.9004,6.8757,6.9004,85100.0
2008-10-13 12:40:00,8.36,8.39,8.35,8.38,45300.0,6.9004,6.9252,6.8922,6.9169,45300.0
2008-10-13 12:45:00,8.4,8.41,8.39,8.41,22700.0,6.9334,6.9417,6.9252,6.9417,22700.0
2008-10-13 12:50:00,8.4,8.41,8.32,8.33,31300.0,6.9334,6.9417,6.8674,6.8757,31300.0
2008-10-13 12:55:00,8.34,8.34,8.31,8.32,40700.0,6.8839,6.8839,6.8592,6.8674,40700.0
2008-10-13 13:00:00,8.32,8.37,8.32,8.37,53000.0,6.8674,6.9087,6.8674,6.9087,53000.0
2008-10-13 13:05:00,8.37,8.4,8.36,8.38,109200.0,6.9087,6.9334,6.9004,6.9169,109200.0
2008-10-13 13:10:00,8.38,8.39,8.37,8.39,48400.0,6.9169,6.9252,6.9087,6.9252,48400.0
2008-10-13 13:15:00,8.38,8.41,8.38,8.4,50800.0,6.9169,6.9417,6.9169,6.9334,50800.0
2008-10-13 13:20:00,8.4,8.44,8.39,8.42,69400.0,6.9334,6.9665,6.9252,6.9499,69400.0
2008-10-13 13:25:00,8.43,8.43,8.35,8.35,156100.0,6.9582,6.9582,6.8922,6.8922,156100.0
2008-10-13 13:30:00,8.35,8.38,8.35,8.35,78000.0,6.8922,6.9169,6.8922,6.8922,78000.0
2008-10-13 13:35:00,8.36,8.41,8.35,8.39,76700.0,6.9004,6.9417,6.8922,6.9252,76700.0
2008-10-13 13:40:00,8.39,8.4,8.33,8.33,86100.0,6.9252,6.9334,6.8757,6.8757,86100.0
2008-10-13 13:45:00,8.33,8.36,8.32,8.35,111500.0,6.8757,6.9004,6.8674,6.8922,111500.0
2008-10-13 13:50:00,8.35,8.4,8.33,8.39,130200.0,6.8922,6.9334,6.8757,6.9252,130200.0
2008-10-13 13:55:00,8.4,8.44,8.37,8.41,190600.0,6.9334,6.9665,6.9087,6.9417,190600.0
2008-10-13 14:00:00,8.41,8.44,8.37,8.4,105600.0,6.9417,6.9665,6.9087,6.9334,105600.0
2008-10-13 14:05:00,8.4,8.42,8.37,8.38,75200.0,6.9334,6.9499,6.9087,6.9169,75200.0
2008-10-13 14:10:00,8.39,8.41,8.37,8.39,85500.0,6.9252,6.9417,6.9087,6.9252,85500.0
2008-10-13 14:15:00,8.4,8.41,8.36,8.39,49200.0,6.9334,6.9417,6.9004,6.9252,49200.0
2008-10-13 14:20:00,8.38,8.39,8.33,8.35,66200.0,6.9169,6.9252,6.8757,6.8922,66200.0
2008-10-13 14:25:00,8.34,8.35,8.27,8.28,106700.0,6.8839,6.8922,6.8261,6.8344,106700.0
2008-10-13 14:30:00,8.28,8.29,8.26,8.29,120200.0,6.8344,6.8426,6.8179,6.8426,120200.0
2008-10-13 14:35:00,8.29,8.31,8.28,8.29,86800.0,6.8426,6.8592,6.8344,6.8426,86800.0
2008-10-13 14:40:00,8.29,8.33,8.28,8.32,141500.0,6.8426,6.8757,6.8344,6.8674,141500.0
2008-10-13 14:45:00,8.31,8.35,8.31,8.33,108000.0,6.8592,6.8922,6.8592,6.8757,108000.0
2008-10-13 14:50:00,8.34,8.34,8.26,8.3,140700.0,6.8839,6.8839,6.8179,6.8509,140700.0
2008-10-13 14:55:00,8.3,8.32,8.27,8.28,207300.0,6.8509,6.8674,6.8261,6.8344,207300.0
2008-10-13 15:00:00,8.28,8.31,8.26,8.28,135100.0,6.8344,6.8592,6.8179,6.8344,135100.0
2008-10-13 15:05:00,8.27,8.31,8.25,8.26,176700.0,6.8261,6.8592,6.8096,6.8179,176700.0
2008-10-13 15:10:00,8.25,8.27,8.24,8.24,136800.0,6.8096,6.8261,6.8014,6.8014,136800.0
2008-10-13 15:15:00,8.24,8.26,8.21,8.25,153100.0,6.8014,6.8179,6.7766,6.8096,153100.0
2008-10-13 15:20:00,8.25,8.33,8.23,8.32,151800.0,6.8096,6.8757,6.7931,6.8674,151800.0
2008-10-13 15:25:00,8.31,8.35,8.3,8.31,254800.0,6.8592,6.8922,6.8509,6.8592,254800.0
2008-10-13 15:30:00,8.31,8.35,8.3,8.34,322200.0,6.8592,6.8922,6.8509,6.8839,322200.0
2008-10-13 15:35:00,8.34,8.38,8.3,8.36,314800.0,6.8839,6.9169,6.8509,6.9004,314800.0
2008-10-13 15:40:00,8.36,8.4,8.29,8.36,354000.0,6.9004,6.9334,6.8426,6.9004,354000.0
2008-10-13 15:45:00,8.36,8.45,8.34,8.45,296100.0,6.9004,6.9747,6.8839,6.9747,296100.0
2008-10-13 15:50:00,8.44,8.47,8.44,8.46,252500.0,6.9665,6.9912,6.9665,6.983,252500.0
2008-10-13 15:55:00,8.46,8.59,8.45,8.55,358900.0,6.983,7.0903,6.9747,7.0572,358900.0
2008-10-14 09:30:00,9.16,9.24,8.71,8.74,189900.0,7.5607,7.6268,7.1893,7.2141,189900.0
2008-10-14 09:35:00,8.74,9.03,8.73,9.0,161300.0,7.2141,7.4534,7.2058,7.4287,161300.0
2008-10-14 09:40:00,8.98,8.98,8.67,8.72,178600.0,7.4122,7.4122,7.1563,7.1976,178600.0
2008-10-14 09:45:00,8.71,8.76,8.62,8.75,132600.0,7.1893,7.2306,7.115,7.2223,132600.0
2008-10-14 09:50:00,8.76,8.83,8.38,8.51,176200.0,7.2306,7.2884,6.9169,7.0242,176200.0
2008-10-14 09:55:00,8.5,8.59,8.25,8.33,195400.0,7.016,7.0903,6.8096,6.8757,195400.0
2008-10-14 10:00:00,8.34,8.55,8.34,8.43,139600.0,6.8839,7.0572,6.8839,6.9582,139600.0
2008-10-14 10:05:00,8.42,8.53,8.37,8.44,141000.0,6.9499,7.0407,6.9087,6.9665,141000.0
2008-10-14 10:10:00,8.44,8.52,8.32,8.47,153500.0,6.9665,7.0325,6.8674,6.9912,153500.0
2008-10-14 10:15:00,8.46,8.59,8.44,8.55,345800.0,6.983,7.0903,6.9665,7.0572,345800.0
2008-10-14 10:20:00,8.55,8.56,8.38,8.41,385400.0,7.0572,7.0655,6.9169,6.9417,385400.0
2008-10-14 10:25:00,8.41,8.42,8.33,8.34,143700.0,6.9417,6.9499,6.8757,6.8839,143700.0
2008-10-14 10:30:00,8.34,8.38,8.31,8.35,96300.0,6.8839,6.9169,6.8592,6.8922,96300.0
2008-10-14 10:35:00,8.35,8.35,8.29,8.32,124600.0,6.8922,6.8922,6.8426,6.8674,124600.0
2008-10-14 10:40:00,8.32,8.34,8.15,8.21,166900.0,6.8674,6.8839,6.7271,6.7766,166900.0
2008-10-14 10:45:00,8.21,8.26,8.13,8.22,210700.0,6.7766,6.8179,6.7106,6.7849,210700.0
2008-10-14 10:50:00,8.22,8.31,8.22,8.26,72400.0,6.7849,6.8592,6.7849,6.8179,72400.0
2008-10-14 10:55:00,8.26,8.32,8.22,8.3,68000.0,6.8179,6.8674,6.7849,6.8509,68000.0
2008-10-14 11:00:00,8.29,8.32,8.21,8.22,77500.0,6.8426,6.8674,6.7766,6.7849,77500.0
2008-10-14 11:05:00,8.23,8.29,8.21,8.25,75400.0,6.7931,6.8426,6.7766,6.8096,75400.0
2008-10-14 11:10:00,8.24,8.24,8.17,8.18,178100.0,6.8014,6.8014,6.7436,6.7518,178100.0
2008-10-14 11:15:00,8.18,8.23,8.16,8.19,92100.0,6.7518,6.7931,6.7353,6.7601,92100.0
2008-10-14 11:20:00,8.19,8.2,8.1,8.18,165700.0,6.7601,6.7684,6.6858,6.7518,165700.0
2008-10-14 11:25:00,8.17,8.26,8.14,8.23,135700.0,6.7436,6.8179,6.7188,6.7931,135700.0
2008-10-14 11:30:00,8.23,8.26,8.21,8.21,124500.0,6.7931,6.8179,6.7766,6.7766,124500.0
2008-10-14 11:35:00,8.21,8.24,8.17,8.24,118400.0,6.7766,6.8014,6.7436,6.8014,118400.0
2008-10-14 11:40:00,8.24,8.25,8.2,8.2,98100.0,6.8014,6.8096,6.7684,6.7684,98100.0
2008-10-14 11:45:00,8.2,8.28,8.19,8.25,113800.0,6.7684,6.8344,6.7601,6.8096,113800.0
2008-10-14 11:50:00,8.25,8.26,8.2,8.21,48100.0,6.8096,6.8179,6.7684,6.7766,48100.0
2008-10-14 11:55:00,8.2,8.25,8.2,8.21,44600.0,6.7684,6.8096,6.7684,6.7766,44600.0
2008-10-14 12:00:00,8.2,8.23,8.18,8.19,108900.0,6.7684,6.7931,6.7518,6.7601,108900.0
2008-10-14 12:05:00,8.19,8.27,8.19,8.27,80900.0,6.7601,6.8261,6.7601,6.8261,80900.0
2008-10-14 12:10:00,8.26,8.28,8.17,8.21,92000.0,6.8179,6.8344,6.7436,6.7766,92000.0
2008-10-14 12:15:00,8.2,8.24,8.19,8.22,58900.0,6.7684,6.8014,6.7601,6.7849,58900.0
2008-10-14 12:20:00,8.22,8.26,8.22,8.24,53900.0,6.7849,6.8179,6.7849,6.8014,53900.0
2008-10-14 12:25:00,8.24,8.27,8.24,8.24,65400.0,6.8014,6.8261,6.8014,6.8014,65400.0
2008-10-14 12:30:00,8.24,8.24,8.19,8.2,69900.0,6.8014,6.8014,6.7601,6.7684,69900.0
2008-10-14 12:35:00,8.21,8.25,8.2,8.22,109100.0,6.7766,6.8096,6.7684,6.7849,109100.0
2008-10-14 12:40:00,8.23,8.24,8.2,8.2,43600.0,6.7931,6.8014,6.7684,6.7684,43600.0
2008-10-14 12:45:00,8.2,8.25,8.19,8.25,80800.0,6.7684,6.8096,6.7601,6.8096,80800.0
2008-10-14 12:50:00,8.25,8.28,8.22,8.23,58200.0,6.8096,6.8344,6.7849,6.7931,58200.0
2008-10-14 12:55:00,8.23,8.26,8.17,8.18,67000.0,6.7931,6.8179,6.7436,6.7518,67000.0
2008-10-14 13:00:00,8.18,8.21,8.16,8.2,60500.0,6.7518,6.7766,6.7353,6.7684,60500.0
2008-10-14 13:05:00,8.19,8.24,8.17,8.21,65700.0,6.7601,6.8014,6.7436,6.7766,65700.0
2008-10-14 13:10:00,8.21,8.23,8.17,8.2,110200.0,6.7766,6.7931,6.7436,6.7684,110200.0
2008-10-14 13:15:00,8.2,8.24,8.19,8.23,122700.0,6.7684,6.8014,6.7601,6.7931,122700.0
2008-10-14 13:20:00,8.23,8.24,8.19,8.19,55400.0,6.7931,6.8014,6.7601,6.7601,55400.0
2008-10-14 13:25:00,8.19,8.23,8.19,8.22,74400.0,6.7601,6.7931,6.7601,6.7849,74400.0
2008-10-14 13:30:00,8.22,8.31,8.21,8.28,114900.0,6.7849,6.8592,6.7766,6.8344,114900.0
2008-10-14 13:35:00,8.29,8.29,8.22,8.23,75900.0,6.8426,6.8426,6.7849,6.7931,75900.0
2008-10-14 13:40:00,8.23,8.27,8.22,8.26,83700.0,6.7931,6.8261,6.7849,6.8179,83700.0
2008-10-14 13:45:00,8.27,8.33,8.26,8.3,103000.0,6.8261,6.8757,6.8179,6.8509,103000.0
2008-10-14 13:50:00,8.3,8.33,8.24,8.26,75400.0,6.8509,6.8757,6.8014,6.8179,75400.0
2008-10-14 13:55:00,8.25,8.29,8.2,8.25,96500.0,6.8096,6.8426,6.7684,6.8096,96500.0
2008-10-14 14:00:00,8.25,8.26,8.16,8.16,136600.0,6.8096,6.8179,6.7353,6.7353,136600.0
2008-10-14 14:05:00,8.16,8.18,8.11,8.13,150600.0,6.7353,6.7518,6.6941,6.7106,150600.0
2008-10-14 14:10:00,8.14,8.14,8.01,8.06,183600.0,6.7188,6.7188,6.6115,6.6528,183600.0
2008-10-14 14:15:00,8.06,8.12,7.96,8.0,289100.0,6.6528,6.7023,6.5703,6.6033,289100.0
2008-10-14 14:20:00,8.01,8.02,7.92,8.0,208600.0,6.6115,6.6198,6.5372,6.6033,208600.0
2008-10-14 14:25:00,8.01,8.14,7.97,8.14,187100.0,6.6115,6.7188,6.5785,6.7188,187100.0
2008-10-14 14:30:00,8.14,8.16,8.03,8.05,157800.0,6.7188,6.7353,6.628,6.6445,157800.0
2008-10-14 14:35:00,8.06,8.1,8.02,8.02,105300.0,6.6528,6.6858,6.6198,6.6198,105300.0
2008-10-14 14:40:00,8.02,8.03,7.97,7.97,147600.0,6.6198,6.628,6.5785,6.5785,147600.0
2008-10-14 14:45:00,7.97,7.99,7.9,7.9,157000.0,6.5785,6.595,6.5207,6.5207,157000.0
2008-10-14 14:50:00,7.9,7.96,7.87,7.95,209100.0,6.5207,6.5703,6.496,6.562,209100.0
2008-10-14 14:55:00,7.95,7.95,7.85,7.92,162800.0,6.562,6.562,6.4795,6.5372,162800.0
2008-10-14 15:00:00,7.92,8.0,7.89,7.93,184900.0,6.5372,6.6033,6.5125,6.5455,184900.0
2008-10-14 15:05:00,7.94,8.0,7.92,8.0,392100.0,6.5537,6.6033,6.5372,6.6033,392100.0
2008-10-14 15:10:00,8.0,8.03,7.97,7.97,275400.0,6.6033,6.628,6.5785,6.5785,275400.0
2008-10-14 15:15:00,7.97,8.0,7.9,7.92,226200.0,6.5785,6.6033,6.5207,6.5372,226200.0
2008-10-14 15:20:00,7.92,7.92,7.77,7.78,341700.0,6.5372,6.5372,6.4134,6.4217,341700.0
2008-10-14 15:25:00,7.79,8.0,7.77,8.0,173800.0,6.4299,6.6033,6.4134,6.6033,173800.0
2008-10-14 15:30:00,8.0,8.14,8.0,8.08,246200.0,6.6033,6.7188,6.6033,6.6693,246200.0
2008-10-14 15:35:00,8.07,8.11,7.9,7.91,262500.0,6.6611,6.6941,6.5207,6.529,262500.0
2008-10-14 15:40:00,7.92,8.14,7.91,8.12,272100.0,6.5372,6.7188,6.529,6.7023,272100.0
2008-10-14 15:45:00,8.13,8.22,8.1,8.17,237400.0,6.7106,6.7849,6.6858,6.7436,237400.0
2008-10-14 15:50:00,8.17,8.19,8.08,8.18,345500.0,6.7436,6.7601,6.6693,6.7518,345500.0
2008-10-14 15:55:00,8.18,8.22,8.17,8.19,266700.0,6.7518,6.7849,6.7436,6.7601,266700.0
2008-10-15 09:30:00,7.88,7.99,7.8,7.89,149300.0,6.5042,6.595,6.4382,6.5125,149300.0
2008-10-15 09:35:00,7.88,8.06,7.78,7.78,222900.0,6.5042,6.6528,6.4217,6.4217,222900.0
2008-10-15 09:40:00,7.77,7.94,7.7,7.94,171400.0,6.4134,6.5537,6.3557,6.5537,171400.0
2008-10-15 09:45:00,7.94,7.94,7.68,7.7,148500.0,6.5537,6.5537,6.3391,6.3557,148500.0
2008-10-15 09:50:00,7.7,7.83,7.62,7.64,209500.0,6.3557,6.463,6.2896,6.3061,209500.0
2008-10-15 09:55:00,7.65,7.75,7.61,7.7,147700.0,6.3144,6.3969,6.2814,6.3557,147700.0
2008-10-15 10:00:00,7.69,7.7,7.57,7.64,289600.0,6.3474,6.3557,6.2483,6.3061,289600.0
2008-10-15 10:05:00,7.64,7.64,7.53,7.59,318400.0,6.3061,6.3061,6.2153,6.2649,318400.0
2008-10-15 10:10:00,7.58,7.62,7.55,7.59,125100.0,6.2566,6.2896,6.2318,6.2649,125100.0
2008-10-15 10:15:00,7.6,7.6,7.53,7.57,124600.0,6.2731,6.2731,6.2153,6.2483,124600.0
2008-10-15 10:20:00,7.57,7.64,7.56,7.62,58300.0,6.2483,6.3061,6.2401,6.2896,58300.0
2008-10-15 10:25:00,7.62,7.63,7.57,7.61,242300.0,6.2896,6.2979,6.2483,6.2814,242300.0
2008-10-15 10:30:00,7.61,7.64,7.54,7.59,151700.0,6.2814,6.3061,6.2236,6.2649,151700.0
2008-10-15 10:35:00,7.6,7.65,7.58,7.59,166600.0,6.2731,6.3144,6.2566,6.2649,166600.0
2008-10-15 10:40:00,7.6,7.62,7.45,7.46,275700.0,6.2731,6.2896,6.1493,6.1576,275700.0
2008-10-15 10:45:00,7.47,7.48,7.39,7.4,185200.0,6.1658,6.1741,6.0998,6.108,185200.0
2008-10-15 10:50:00,7.39,7.44,7.39,7.42,64800.0,6.0998,6.141,6.0998,6.1245,64800.0
2008-10-15 10:55:00,7.41,7.44,7.35,7.38,64200.0,6.1163,6.141,6.0668,6.0915,64200.0
2008-10-15 11:00:00,7.38,7.43,7.37,7.41,62200.0,6.0915,6.1328,6.0833,6.1163,62200.0
2008-10-15 11:05:00,7.42,7.48,7.41,7.48,173000.0,6.1245,6.1741,6.1163,6.1741,173000.0
2008-10-15 11:10:00,7.48,7.5,7.43,7.44,126000.0,6.1741,6.1906,6.1328,6.141,126000.0
2008-10-15 11:15:00,7.45,7.5,7.44,7.46,92800.0,6.1493,6.1906,6.141,6.1576,92800.0
2008-10-15 11:20:00,7.46,7.46,7.36,7.36,196500.0,6.1576,6.1576,6.075,6.075,196500.0
2008-10-15 11:25:00,7.36,7.42,7.34,7.39,121800.0,6.075,6.1245,6.0585,6.0998,121800.0
2008-10-15 11:30:00,7.39,7.44,7.37,7.4,119000.0,6.0998,6.141,6.0833,6.108,119000.0
2008-10-15 11:35:00,7.4,7.44,7.39,7.43,41500.0,6.108,6.141,6.0998,6.1328,41500.0
2008-10-15 11:40:00,7.43,7.46,7.41,7.41,74400.0,6.1328,6.1576,6.1163,6.1163,74400.0
2008-10-15 11:45:00,7.41,7.41,7.36,7.36,111900.0,6.1163,6.1163,6.075,6.075,111900.0
2008-10-15 11:50:00,7.37,7.39,7.31,7.36,85400.0,6.0833,6.0998,6.0337,6.075,85400.0
2008-10-15 11:55:00,7.34,7.39,7.32,7.32,110900.0,6.0585,6.0998,6.042,6.042,110900.0
2008-10-15 12:00:00,7.32,7.36,7.32,7.35,35500.0,6.042,6.075,6.042,6.0668,35500.0
2008-10-15 12:05:00,7.35,7.35,7.31,7.31,34400.0,6.0668,6.0668,6.0337,6.0337,34400.0
2008-10-15 12:10:00,7.31,7.35,7.3,7.35,36100.0,6.0337,6.0668,6.0255,6.0668,36100.0
2008-10-15 12:15:00,7.35,7.36,7.26,7.32,115700.0,6.0668,6.075,5.9925,6.042,115700.0
2008-10-15 12:20:00,7.31,7.34,7.25,7.27,66800.0,6.0337,6.0585,5.9842,6.0007,66800.0
2008-10-15 12:25:00,7.27,7.3,7.27,7.27,68800.0,6.0007,6.0255,6.0007,6.0007,68800.0
2008-10-15 12:30:00,7.28,7.29,7.22,7.27,239700.0,6.009,6.0172,5.9595,6.0007,239700.0
2008-10-15 12:35:00,7.27,7.37,7.26,7.37,136000.0,6.0007,6.0833,5.9925,6.0833,136000.0
2008-10-15 12:40:00,7.36,7.41,7.33,7.34,156700.0,6.075,6.1163,6.0503,6.0585,156700.0
2008-10-15 12:45:00,7.34,7.41,7.34,7.4,48900.0,6.0585,6.1163,6.0585,6.108,48900.0
2008-10-15 12:50:00,7.39,7.43,7.38,7.42,59300.0,6.0998,6.1328,6.0915,6.1245,59300.0
2008-10-15 12:55:00,7.41,7.42,7.37,7.38,108600.0,6.1163,6.1245,6.0833,6.0915,108600.0
2008-10-15 13:00:00,7.38,7.39,7.35,7.38,96400.0,6.0915,6.0998,6.0668,6.0915,96400.0
2008-10-15 13:05:00,7.39,7.39,7.35,7.37,38500.0,6.0998,6.0998,6.0668,6.0833,38500.0
2008-10-15 13:10:00,7.37,7.39,7.33,7.33,72300.0,6.0833,6.0998,6.0503,6.0503,72300.0
2008-10-15 13:15:00,7.32,7.34,7.3,7.31,61500.0,6.042,6.0585,6.0255,6.0337,61500.0
2008-10-15 13:20:00,7.3,7.36,7.3,7.3,103800.0,6.0255,6.075,6.0255,6.0255,103800.0
2008-10-15 13:25:00,7.3,7.35,7.29,7.32,139200.0,6.0255,6.0668,6.0172,6.042,139200.0
2008-10-15 13:30:00,7.32,7.34,7.24,7.26,125300.0,6.042,6.0585,5.976,5.9925,125300.0
2008-10-15 13:35:00,7.25,7.25,7.18,7.2,102300.0,5.9842,5.9842,5.9264,5.9429,102300.0
2008-10-15 13:40:00,7.19,7.22,7.16,7.21,132700.0,5.9347,5.9595,5.9099,5.9512,132700.0
2008-10-15 13:45:00,7.21,7.26,7.2,7.26,136200.0,5.9512,5.9925,5.9429,5.9925,136200.0
2008-10-15 13:50:00,7.25,7.27,7.22,7.25,172500.0,5.9842,6.0007,5.9595,5.9842,172500.0
2008-10-15 13:55:00,7.25,7.26,7.18,7.19,161300.0,5.9842,5.9925,5.9264,5.9347,161300.0
2008-10-15 14:00:00,7.2,7.2,7.13,7.13,183800.0,5.9429,5.9429,5.8852,5.8852,183800.0
2008-10-15 14:05:00,7.13,7.16,7.11,7.13,91300.0,5.8852,5.9099,5.8687,5.8852,91300.0
2008-10-15 14:10:00,7.12,7.14,7.08,7.11,108000.0,5.8769,5.8934,5.8439,5.8687,108000.0
2008-10-15 14:15:00,7.11,7.12,7.09,7.09,89500.0,5.8687,5.8769,5.8522,5.8522,89500.0
2008-10-15 14:20:00,7.1,7.18,7.09,7.18,83100.0,5.8604,5.9264,5.8522,5.9264,83100.0
2008-10-15 14:25:00,7.18,7.22,7.17,7.22,125600.0,5.9264,5.9595,5.9182,5.9595,125600.0
2008-10-15 14:30:00,7.22,7.23,7.19,7.22,102400.0,5.9595,5.9677,5.9347,5.9595,102400.0
2008-10-15 14:35:00,7.22,7.23,7.16,7.16,55800.0,5.9595,5.9677,5.9099,5.9099,55800.0
2008-10-15 14:40:00,7.17,7.26,7.17,7.25,83500.0,5.9182,5.9925,5.9182,5.9842,83500.0
2008-10-15 14:45:00,7.25,7.26,7.22,7.24,95400.0,5.9842,5.9925,5.9595,5.976,95400.0
2008-10-15 14:50:00,7.24,7.25,7.16,7.16,119100.0,5.976,5.9842,5.9099,5.9099,119100.0
2008-10-15 14:55:00,7.17,7.19,7.1,7.12,143200.0,5.9182,5.9347,5.8604,5.8769,143200.0
2008-10-15 15:00:00,7.12,7.14,7.05,7.13,262000.0,5.8769,5.8934,5.8191,5.8852,262000.0
2008-10-15 15:05:00,7.12,7.21,7.12,7.2,162100.0,5.8769,5.9512,5.8769,5.9429,162100.0
2008-10-15 15:10:00,7.2,7.27,7.18,7.2,273300.0,5.9429,6.0007,5.9264,5.9429,273300.0
2008-10-15 15:15:00,7.19,7.28,7.18,7.23,222500.0,5.9347,6.009,5.9264,5.9677,222500.0
2008-10-15 15:20:00,7.23,7.4,7.22,7.4,320200.0,5.9677,6.108,5.9595,6.108,320200.0
2008-10-15 15:25:00,7.4,7.4,7.3,7.3,295500.0,6.108,6.108,6.0255,6.0255,295500.0
2008-10-15 15:30:00,7.31,7.33,7.23,7.24,250500.0,6.0337,6.0503,5.9677,5.976,250500.0
2008-10-15 15:35:00,7.24,7.37,7.23,7.28,283600.0,5.976,6.0833,5.9677,6.009,283600.0
2008-10-15 15:40:00,7.28,7.4,7.27,7.36,316100.0,6.009,6.108,6.0007,6.075,316100.0
2008-10-15 15:45:00,7.35,7.36,7.25,7.27,292700.0,6.0668,6.075,5.9842,6.0007,292700.0
2008-10-15 15:50:00,7.26,7.31,7.25,7.28,232400.0,5.9925,6.0337,5.9842,6.009,232400.0
2008-10-15 15:55:00,7.29,7.36,7.28,7.31,383300.0,6.0172,6.075,6.009,6.0337,383300.0
2008-10-16 09:30:00,7.25,7.34,7.08,7.15,218600.0,5.9842,6.0585,5.8439,5.9017,218600.0
2008-10-16 09:35:00,7.15,7.47,7.1,7.43,442800.0,5.9017,6.1658,5.8604,6.1328,442800.0
2008-10-16 09:40:00,7.44,7.56,7.32,7.43,206700.0,6.141,6.2401,6.042,6.1328,206700.0
2008-10-16 09:45:00,7.42,7.55,7.39,7.48,160400.0,6.1245,6.2318,6.0998,6.1741,160400.0
2008-10-16 09:50:00,7.5,7.52,7.37,7.37,115500.0,6.1906,6.2071,6.0833,6.0833,115500.0
2008-10-16 09:55:00,7.37,7.37,7.26,7.34,104900.0,6.0833,6.0833,5.9925,6.0585,104900.0
2008-10-16 10:00:00,7.34,7.34,7.16,7.2,235300.0,6.0585,6.0585,5.9099,5.9429,235300.0
2008-10-16 10:05:00,7.2,7.23,7.07,7.07,164800.0,5.9429,5.9677,5.8356,5.8356,164800.0
2008-10-16 10:10:00,7.07,7.08,6.82,6.88,239500.0,5.8356,5.8439,5.6293,5.6788,239500.0
2008-10-16 10:15:00,6.88,6.99,6.88,6.9,166600.0,5.6788,5.7696,5.6788,5.6953,166600.0
2008-10-16 10:20:00,6.89,7.04,6.88,6.97,182900.0,5.6871,5.8109,5.6788,5.7531,182900.0
2008-10-16 10:25:00,6.98,7.02,6.88,6.89,192600.0,5.7614,5.7944,5.6788,5.6871,192600.0
2008-10-16 10:30:00,6.88,6.89,6.7,6.76,315700.0,5.6788,5.6871,5.5302,5.5798,315700.0
2008-10-16 10:35:00,6.76,6.77,6.59,6.71,536600.0,5.5798,5.588,5.4394,5.5385,536600.0
2008-10-16 10:40:00,6.71,6.83,6.66,6.81,244800.0,5.5385,5.6375,5.4972,5.621,244800.0
2008-10-16 10:45:00,6.81,6.84,6.73,6.8,216200.0,5.621,5.6458,5.555,5.6128,216200.0
2008-10-16 10:50:00,6.81,6.83,6.74,6.77,118600.0,5.621,5.6375,5.5633,5.588,118600.0
2008-10-16 10:55:00,6.77,6.79,6.68,6.68,125000.0,5.588,5.6045,5.5137,5.5137,125000.0
2008-10-16 11:00:00,6.69,6.7,6.55,6.64,208400.0,5.522,5.5302,5.4064,5.4807,208400.0
2008-10-16 11:05:00,6.63,6.64,6.53,6.53,243900.0,5.4725,5.4807,5.3899,5.3899,243900.0
2008-10-16 11:10:00,6.54,6.58,6.47,6.55,314500.0,5.3982,5.4312,5.3404,5.4064,314500.0
2008-10-16 11:15:00,6.56,6.62,6.53,6.6,188500.0,5.4147,5.4642,5.3899,5.4477,188500.0
2008-10-16 11:20:00,6.6,6.7,6.59,6.69,152900.0,5.4477,5.5302,5.4394,5.522,152900.0
2008-10-16 11:25:00,6.7,6.7,6.57,6.58,135100.0,5.5302,5.5302,5.4229,5.4312,135100.0
2008-10-16 11:30:00,6.57,6.71,6.57,6.65,190100.0,5.4229,5.5385,5.4229,5.489,190100.0
2008-10-16 11:35:00,6.66,6.74,6.65,6.68,61800.0,5.4972,5.5633,5.489,5.5137,61800.0
2008-10-16 11:40:00,6.68,6.79,6.65,6.79,116400.0,5.5137,5.6045,5.489,5.6045,116400.0
2008-10-16 11:45:00,6.8,6.84,6.74,6.76,106200.0,5.6128,5.6458,5.5633,5.5798,106200.0
2008-10-16 11:50:00,6.75,6.89,6.68,6.88,162000.0,5.5715,5.6871,5.5137,5.6788,162000.0
2008-10-16 11:55:00,6.88,6.92,6.82,6.86,248300.0,5.6788,5.7118,5.6293,5.6623,248300.0
2008-10-16 12:00:00,6.86,6.91,6.81,6.85,186500.0,5.6623,5.7036,5.621,5.6541,186500.0
2008-10-16 12:05:00,6.85,6.85,6.76,6.79,128700.0,5.6541,5.6541,5.5798,5.6045,128700.0
2008-10-16 12:10:00,6.79,6.99,6.78,6.98,240700.0,5.6045,5.7696,5.5963,5.7614,240700.0
2008-10-16 12:15:00,6.98,7.07,6.88,6.9,252200.0,5.7614,5.8356,5.6788,5.6953,252200.0
2008-10-16 12:20:00,6.9,7.07,6.89,6.99,222700.0,5.6953,5.8356,5.6871,5.7696,222700.0
2008-10-16 12:25:00,6.97,7.02,6.87,6.88,150100.0,5.7531,5.7944,5.6706,5.6788,150100.0
2008-10-16 12:30:00,6.88,6.93,6.85,6.88,198300.0,5.6788,5.7201,5.6541,5.6788,198300.0
2008-10-16 12:35:00,6.88,6.98,6.88,6.96,174300.0,5.6788,5.7614,5.6788,5.7448,174300.0
2008-10-16 12:40:00,6.96,7.04,6.86,6.92,226500.0,5.7448,5.8109,5.6623,5.7118,226500.0
2008-10-16 12:45:00,6.92,7.0,6.89,6.97,185600.0,5.7118,5.7779,5.6871,5.7531,185600.0
2008-10-16 12:50:00,6.98,6.99,6.88,6.98,132400.0,5.7614,5.7696,5.6788,5.7614,132400.0
2008-10-16 12:55:00,6.98,6.99,6.84,6.86,129600.0,5.7614,5.7696,5.6458,5.6623,129600.0
2008-10-16 13:00:00,6.85,6.93,6.83,6.89,147800.0,5.6541,5.7201,5.6375,5.6871,147800.0
2008-10-16 13:05:00,6.9,6.91,6.76,6.77,142600.0,5.6953,5.7036,5.5798,5.588,142600.0
2008-10-16 13:10:00,6.78,6.83,6.76,6.76,200700.0,5.5963,5.6375,5.5798,5.5798,200700.0
2008-10-16 13:15:00,6.77,6.81,6.72,6.72,118000.0,5.588,5.621,5.5468,5.5468,118000.0
2008-10-16 13:20:00,6.72,6.79,6.71,6.72,166900.0,5.5468,5.6045,5.5385,5.5468,166900.0
2008-10-16 13:25:00,6.72,6.74,6.67,6.71,141300.0,5.5468,5.5633,5.5055,5.5385,141300.0
2008-10-16 13:30:00,6.7,6.73,6.68,6.68,175600.0,5.5302,5.555,5.5137,5.5137,175600.0
2008-10-16 13:35:00,6.7,6.73,6.58,6.58,140100.0,5.5302,5.555,5.4312,5.4312,140100.0
2008-10-16 13:40:00,6.58,6.65,6.57,6.6,107400.0,5.4312,5.489,5.4229,5.4477,107400.0
2008-10-16 13:45:00,6.62,6.67,6.62,6.63,98600.0,5.4642,5.5055,5.4642,5.4725,98600.0
2008-10-16 13:50:00,6.63,6.7,6.6,6.68,53100.0,5.4725,5.5302,5.4477,5.5137,53100.0
2008-10-16 13:55:00,6.69,6.81,6.69,6.76,157000.0,5.522,5.621,5.522,5.5798,157000.0
2008-10-16 14:00:00,6.76,6.78,6.65,6.66,181800.0,5.5798,5.5963,5.489,5.4972,181800.0
2008-10-16 14:05:00,6.66,6.69,6.61,6.62,116700.0,5.4972,5.522,5.456,5.4642,116700.0
2008-10-16 14:10:00,6.62,6.66,6.57,6.61,92200.0,5.4642,5.4972,5.4229,5.456,92200.0
2008-10-16 14:15:00,6.61,6.65,6.6,6.62,85200.0,5.456,5.489,5.4477,5.4642,85200.0
2008-10-16 14:20:00,6.62,6.63,6.58,6.59,106700.0,5.4642,5.4725,5.4312,5.4394,106700.0
2008-10-16 14:25:00,6.59,6.59,6.53,6.55,225300.0,5.4394,5.4394,5.3899,5.4064,225300.0
2008-10-16 14:30:00,6.55,6.58,6.5,6.58,144300.0,5.4064,5.4312,5.3652,5.4312,144300.0
2008-10-16 14:35:00,6.58,6.63,6.56,6.63,139300.0,5.4312,5.4725,5.4147,5.4725,139300.0
2008-10-16 14:40:00,6.63,6.63,6.56,6.6,138000.0,5.4725,5.4725,5.4147,5.4477,138000.0
2008-10-16 14:45:00,6.59,6.76,6.59,6.75,121200.0,5.4394,5.5798,5.4394,5.5715,121200.0
2008-10-16 14:50:00,6.75,6.77,6.72,6.75,140700.0,5.5715,5.588,5.5468,5.5715,140700.0
2008-10-16 14:55:00,6.75,6.77,6.67,6.69,269600.0,5.5715,5.588,5.5055,5.522,269600.0
2008-10-16 15:00:00,6.69,6.82,6.66,6.76,239200.0,5.522,5.6293,5.4972,5.5798,239200.0
2008-10-16 15:05:00,6.77,6.96,6.76,6.95,191300.0,5.588,5.7448,5.5798,5.7366,191300.0
2008-10-16 15:10:00,6.96,7.04,6.89,7.02,267200.0,5.7448,5.8109,5.6871,5.7944,267200.0
2008-10-16 15:15:00,7.01,7.04,6.95,6.98,226100.0,5.7861,5.8109,5.7366,5.7614,226100.0
2008-10-16 15:20:00,6.97,7.0,6.94,7.0,148500.0,5.7531,5.7779,5.7283,5.7779,148500.0
2008-10-16 15:25:00,7.0,7.03,6.96,7.03,231800.0,5.7779,5.8026,5.7448,5.8026,231800.0
2008-10-16 15:30:00,7.03,7.13,7.02,7.09,332300.0,5.8026,5.8852,5.7944,5.8522,332300.0
2008-10-16 15:35:00,7.09,7.23,7.04,7.21,376300.0,5.8522,5.9677,5.8109,5.9512,376300.0
2008-10-16 15:40:00,7.22,7.34,7.22,7.3,318800.0,5.9595,6.0585,5.9595,6.0255,318800.0
2008-10-16 15:45:00,7.29,7.36,7.29,7.36,309100.0,6.0172,6.075,6.0172,6.075,309100.0
2008-10-16 15:50:00,7.35,7.37,7.29,7.33,726200.0,6.0668,6.0833,6.0172,6.0503,726200.0
2008-10-16 15:55:00,7.33,7.42,7.29,7.31,722700.0,6.0503,6.1245,6.0172,6.0337,722700.0
2008-10-17 09:30:00,6.82,7.08,6.82,7.02,1326000.0,5.6293,5.8439,5.6293,5.7944,1326000.0
2008-10-17 09:35:00,7.03,7.07,6.95,7.01,256900.0,5.8026,5.8356,5.7366,5.7861,256900.0
2008-10-17 09:40:00,7.01,7.1,7.0,7.04,181700.0,5.7861,5.8604,5.7779,5.8109,181700.0
2008-10-17 09:45:00,7.04,7.08,6.98,6.99,200400.0,5.8109,5.8439,5.7614,5.7696,200400.0
2008-10-17 09:50:00,6.98,7.03,6.93,6.94,210500.0,5.7614,5.8026,5.7201,5.7283,210500.0
2008-10-17 09:55:00,6.94,6.98,6.88,6.98,316800.0,5.7283,5.7614,5.6788,5.7614,316800.0
2008-10-17 10:00:00,6.98,7.0,6.93,6.98,279500.0,5.7614,5.7779,5.7201,5.7614,279500.0
2008-10-17 10:05:00,6.98,7.02,6.94,6.95,216800.0,5.7614,5.7944,5.7283,5.7366,216800.0
2008-10-17 10:10:00,6.95,6.96,6.82,6.84,242700.0,5.7366,5.7448,5.6293,5.6458,242700.0
2008-10-17 10:15:00,6.84,6.91,6.84,6.85,178700.0,5.6458,5.7036,5.6458,5.6541,178700.0
2008-10-17 10:20:00,6.86,6.86,6.79,6.82,198700.0,5.6623,5.6623,5.6045,5.6293,198700.0
2008-10-17 10:25:00,6.82,6.85,6.77,6.84,199000.0,5.6293,5.6541,5.588,5.6458,199000.0
2008-10-17 10:30:00,6.85,6.85,6.76,6.77,191100.0,5.6541,5.6541,5.5798,5.588,191100.0
2008-10-17 10:35:00,6.77,6.82,6.76,6.81,158700.0,5.588,5.6293,5.5798,5.621,158700.0
2008-10-17 10:40:00,6.8,6.83,6.77,6.83,163400.0,5.6128,5.6375,5.588,5.6375,163400.0
2008-10-17 10:45:00,6.83,6.96,6.82,6.96,176500.0,5.6375,5.7448,5.6293,5.7448,176500.0
2008-10-17 10:50:00,6.96,6.98,6.87,6.87,250700.0,5.7448,5.7614,5.6706,5.6706,250700.0
2008-10-17 10:55:00,6.87,6.89,6.84,6.88,158300.0,5.6706,5.6871,5.6458,5.6788,158300.0
2008-10-17 11:00:00,6.89,6.96,6.87,6.95,156100.0,5.6871,5.7448,5.6706,5.7366,156100.0
2008-10-17 11:05:00,6.95,7.03,6.93,6.94,158000.0,5.7366,5.8026,5.7201,5.7283,158000.0
2008-10-17 11:10:00,6.94,6.95,6.84,6.88,143100.0,5.7283,5.7366,5.6458,5.6788,143100.0
2008-10-17 11:15:00,6.87,6.88,6.83,6.85,141200.0,5.6706,5.6788,5.6375,5.6541,141200.0
2008-10-17 11:20:00,6.85,6.85,6.78,6.79,143900.0,5.6541,5.6541,5.5963,5.6045,143900.0
2008-10-17 11:25:00,6.79,6.81,6.75,6.75,147700.0,5.6045,5.621,5.5715,5.5715,147700.0
2008-10-17 11:30:00,6.75,6.76,6.72,6.74,136600.0,5.5715,5.5798,5.5468,5.5633,136600.0
2008-10-17 11:35:00,6.74,6.75,6.67,6.68,194100.0,5.5633,5.5715,5.5055,5.5137,194100.0
2008-10-17 11:40:00,6.68,6.7,6.67,6.68,183100.0,5.5137,5.5302,5.5055,5.5137,183100.0
2008-10-17 11:45:00,6.68,6.7,6.65,6.66,219800.0,5.5137,5.5302,5.489,5.4972,219800.0
2008-10-17 11:50:00,6.66,6.69,6.65,6.66,249700.0,5.4972,5.522,5.489,5.4972,249700.0
2008-10-17 11:55:00,6.67,6.67,6.64,6.64,107600.0,5.5055,5.5055,5.4807,5.4807,107600.0
2008-10-17 12:00:00,6.65,6.68,6.62,6.68,143500.0,5.489,5.5137,5.4642,5.5137,143500.0
2008-10-17 12:05:00,6.68,6.69,6.65,6.68,142800.0,5.5137,5.522,5.489,5.5137,142800.0
2008-10-17 12:10:00,6.68,6.73,6.68,6.72,194800.0,5.5137,5.555,5.5137,5.5468,194800.0
2008-10-17 12:15:00,6.72,6.75,6.71,6.74,191700.0,5.5468,5.5715,5.5385,5.5633,191700.0
2008-10-17 12:20:00,6.73,6.76,6.72,6.75,157300.0,5.555,5.5798,5.5468,5.5715,157300.0
2008-10-17 12:25:00,6.75,6.76,6.73,6.75,177100.0,5.5715,5.5798,5.555,5.5715,177100.0
2008-10-17 12:30:00,6.75,6.76,6.73,6.73,204600.0,5.5715,5.5798,5.555,5.555,204600.0
2008-10-17 12:35:00,6.74,6.75,6.73,6.74,101900.0,5.5633,5.5715,5.555,5.5633,101900.0
2008-10-17 12:40:00,6.75,6.81,6.74,6.76,133100.0,5.5715,5.621,5.5633,5.5798,133100.0
2008-10-17 12:45:00,6.76,6.85,6.75,6.85,137200.0,5.5798,5.6541,5.5715,5.6541,137200.0
2008-10-17 12:50:00,6.84,6.88,6.81,6.87,231100.0,5.6458,5.6788,5.621,5.6706,231100.0
2008-10-17 12:55:00,6.88,6.9,6.82,6.84,263400.0,5.6788,5.6953,5.6293,5.6458,263400.0
2008-10-17 13:00:00,6.84,6.9,6.83,6.86,350500.0,5.6458,5.6953,5.6375,5.6623,350500.0
2008-10-17 13:05:00,6.86,6.86,6.77,6.78,178700.0,5.6623,5.6623,5.588,5.5963,178700.0
2008-10-17 13:10:00,6.78,6.79,6.76,6.78,170200.0,5.5963,5.6045,5.5798,5.5963,170200.0
2008-10-17 13:15:00,6.78,6.78,6.73,6.78,230800.0,5.5963,5.5963,5.555,5.5963,230800.0
2008-10-17 13:20:00,6.78,6.8,6.76,6.79,208200.0,5.5963,5.6128,5.5798,5.6045,208200.0
2008-10-17 13:25:00,6.78,6.82,6.77,6.78,130400.0,5.5963,5.6293,5.588,5.5963,130400.0
2008-10-17 13:30:00,6.78,6.88,6.78,6.86,321900.0,5.5963,5.6788,5.5963,5.6623,321900.0
2008-10-17 13:35:00,6.86,6.94,6.86,6.93,242100.0,5.6623,5.7283,5.6623,5.7201,242100.0
2008-10-17 13:40:00,6.94,6.97,6.88,6.88,232200.0,5.7283,5.7531,5.6788,5.6788,232200.0
2008-10-17 13:45:00,6.88,6.9,6.8,6.83,177700.0,5.6788,5.6953,5.6128,5.6375,177700.0
2008-10-17 13:50:00,6.83,6.86,6.75,6.76,184700.0,5.6375,5.6623,5.5715,5.5798,184700.0
2008-10-17 13:55:00,6.76,6.79,6.74,6.77,147900.0,5.5798,5.6045,5.5633,5.588,147900.0
2008-10-17 14:00:00,6.77,6.81,6.74,6.75,451100.0,5.588,5.621,5.5633,5.5715,451100.0
2008-10-17 14:05:00,6.75,6.78,6.71,6.74,444800.0,5.5715,5.5963,5.5385,5.5633,444800.0
2008-10-17 14:10:00,6.74,6.78,6.71,6.71,281400.0,5.5633,5.5963,5.5385,5.5385,281400.0
2008-10-17 14:15:00,6.72,6.74,6.71,6.71,158700.0,5.5468,5.5633,5.5385,5.5385,158700.0
2008-10-17 14:20:00,6.72,6.75,6.7,6.72,303200.0,5.5468,5.5715,5.5302,5.5468,303200.0
2008-10-17 14:25:00,6.72,6.79,6.71,6.78,148900.0,5.5468,5.6045,5.5385,5.5963,148900.0
2008-10-17 14:30:00,6.78,6.85,6.78,6.85,158500.0,5.5963,5.6541,5.5963,5.6541,158500.0
2008-10-17 14:35:00,6.84,6.86,6.71,6.72,195900.0,5.6458,5.6623,5.5385,5.5468,195900.0
2008-10-17 14:40:00,6.71,6.75,6.7,6.73,291300.0,5.5385,5.5715,5.5302,5.555,291300.0
2008-10-17 14:45:00,6.73,6.81,6.7,6.81,285100.0,5.555,5.621,5.5302,5.621,285100.0
2008-10-17 14:50:00,6.81,6.83,6.74,6.75,178700.0,5.621,5.6375,5.5633,5.5715,178700.0
2008-10-17 14:55:00,6.74,6.76,6.7,6.73,221900.0,5.5633,5.5798,5.5302,5.555,221900.0
2008-10-17 15:00:00,6.73,6.84,6.72,6.75,224300.0,5.555,5.6458,5.5468,5.5715,224300.0
2008-10-17 15:05:00,6.76,6.79,6.75,6.77,181700.0,5.5798,5.6045,5.5715,5.588,181700.0
2008-10-17 15:10:00,6.77,6.77,6.71,6.75,325700.0,5.588,5.588,5.5385,5.5715,325700.0
2008-10-17 15:15:00,6.75,6.76,6.74,6.74,286200.0,5.5715,5.5798,5.5633,5.5633,286200.0
2008-10-17 15:20:00,6.74,6.76,6.71,6.75,416500.0,5.5633,5.5798,5.5385,5.5715,416500.0
2008-10-17 15:25:00,6.75,6.78,6.7,6.77,245800.0,5.5715,5.5963,5.5302,5.588,245800.0
2008-10-17 15:30:00,6.78,6.8,6.71,6.74,323900.0,5.5963,5.6128,5.5385,5.5633,323900.0
2008-10-17 15:35:00,6.75,6.78,6.7,6.76,358800.0,5.5715,5.5963,5.5302,5.5798,358800.0
2008-10-17 15:40:00,6.75,6.88,6.73,6.86,593400.0,5.5715,5.6788,5.555,5.6623,593400.0
2008-10-17 15:45:00,6.86,6.87,6.75,6.81,577600.0,5.6623,5.6706,5.5715,5.621,577600.0
2008-10-17 15:50:00,6.81,6.9,6.76,6.82,767600.0,5.621,5.6953,5.5798,5.6293,767600.0
2008-10-17 15:55:00,6.82,6.82,6.74,6.74,645000.0,5.6293,5.6293,5.5633,5.5633,645000.0
2008-10-20 09:30:00,6.95,6.95,6.81,6.87,174800.0,5.7366,5.7366,5.621,5.6706,174800.0
2008-10-20 09:35:00,6.87,6.9,6.77,6.82,146600.0,5.6706,5.6953,5.588,5.6293,146600.0
2008-10-20 09:40:00,6.82,6.85,6.75,6.75,176800.0,5.6293,5.6541,5.5715,5.5715,176800.0
2008-10-20 09:45:00,6.76,6.86,6.75,6.85,166100.0,5.5798,5.6623,5.5715,5.6541,166100.0
2008-10-20 09:50:00,6.86,6.91,6.85,6.87,103000.0,5.6623,5.7036,5.6541,5.6706,103000.0
2008-10-20 09:55:00,6.86,6.93,6.84,6.88,99400.0,5.6623,5.7201,5.6458,5.6788,99400.0
2008-10-20 10:00:00,6.88,6.96,6.85,6.85,99500.0,5.6788,5.7448,5.6541,5.6541,99500.0
2008-10-20 10:05:00,6.86,6.86,6.79,6.81,113200.0,5.6623,5.6623,5.6045,5.621,113200.0
2008-10-20 10:10:00,6.81,6.84,6.75,6.77,200600.0,5.621,5.6458,5.5715,5.588,200600.0
2008-10-20 10:15:00,6.77,6.78,6.75,6.76,116100.0,5.588,5.5963,5.5715,5.5798,116100.0
2008-10-20 10:20:00,6.77,6.77,6.71,6.73,165900.0,5.588,5.588,5.5385,5.555,165900.0
2008-10-20 10:25:00,6.73,6.75,6.71,6.75,94200.0,5.555,5.5715,5.5385,5.5715,94200.0
2008-10-20 10:30:00,6.75,6.82,6.73,6.8,113900.0,5.5715,5.6293,5.555,5.6128,113900.0
2008-10-20 10:35:00,6.8,6.81,6.75,6.76,73000.0,5.6128,5.621,5.5715,5.5798,73000.0
2008-10-20 10:40:00,6.77,6.78,6.74,6.76,116400.0,5.588,5.5963,5.5633,5.5798,116400.0
2008-10-20 10:45:00,6.77,6.78,6.75,6.76,74500.0,5.588,5.5963,5.5715,5.5798,74500.0
2008-10-20 10:50:00,6.75,6.79,6.73,6.75,224600.0,5.5715,5.6045,5.555,5.5715,224600.0
2008-10-20 10:55:00,6.74,6.82,6.71,6.81,143800.0,5.5633,5.6293,5.5385,5.621,143800.0
2008-10-20 11:00:00,6.81,6.81,6.74,6.75,113400.0,5.621,5.621,5.5633,5.5715,113400.0
2008-10-20 11:05:00,6.75,6.78,6.74,6.75,243700.0,5.5715,5.5963,5.5633,5.5715,243700.0
2008-10-20 11:10:00,6.74,6.79,6.73,6.78,183500.0,5.5633,5.6045,5.555,5.5963,183500.0
2008-10-20 11:15:00,6.78,6.81,6.77,6.79,166200.0,5.5963,5.621,5.588,5.6045,166200.0
2008-10-20 11:20:00,6.79,6.82,6.78,6.79,61700.0,5.6045,5.6293,5.5963,5.6045,61700.0
2008-10-20 11:25:00,6.79,6.83,6.78,6.81,84900.0,5.6045,5.6375,5.5963,5.621,84900.0
2008-10-20 11:30:00,6.82,6.83,6.77,6.79,89900.0,5.6293,5.6375,5.588,5.6045,89900.0
2008-10-20 11:35:00,6.79,6.8,6.76,6.76,25200.0,5.6045,5.6128,5.5798,5.5798,25200.0
2008-10-20 11:40:00,6.77,6.8,6.75,6.8,60400.0,5.588,5.6128,5.5715,5.6128,60400.0
2008-10-20 11:45:00,6.79,6.87,6.79,6.84,117100.0,5.6045,5.6706,5.6045,5.6458,117100.0
2008-10-20 11:50:00,6.85,6.87,6.83,6.85,97600.0,5.6541,5.6706,5.6375,5.6541,97600.0
2008-10-20 11:55:00,6.85,6.91,6.84,6.9,188500.0,5.6541,5.7036,5.6458,5.6953,188500.0
2008-10-20 12:00:00,6.9,6.9,6.86,6.86,60300.0,5.6953,5.6953,5.6623,5.6623,60300.0
2008-10-20 12:05:00,6.87,6.9,6.86,6.87,49600.0,5.6706,5.6953,5.6623,5.6706,49600.0
2008-10-20 12:10:00,6.88,6.89,6.82,6.84,108000.0,5.6788,5.6871,5.6293,5.6458,108000.0
2008-10-20 12:15:00,6.84,6.88,6.83,6.84,154100.0,5.6458,5.6788,5.6375,5.6458,154100.0
2008-10-20 12:20:00,6.83,6.85,6.81,6.81,20800.0,5.6375,5.6541,5.621,5.621,20800.0
2008-10-20 12:25:00,6.82,6.85,6.8,6.84,51600.0,5.6293,5.6541,5.6128,5.6458,51600.0
2008-10-20 12:30:00,6.83,6.89,6.82,6.88,82300.0,5.6375,5.6871,5.6293,5.6788,82300.0
2008-10-20 12:35:00,6.88,6.88,6.86,6.87,30400.0,5.6788,5.6788,5.6623,5.6706,30400.0
2008-10-20 12:40:00,6.86,6.88,6.83,6.85,69100.0,5.6623,5.6788,5.6375,5.6541,69100.0
2008-10-20 12:45:00,6.85,6.93,6.84,6.93,65700.0,5.6541,5.7201,5.6458,5.7201,65700.0
2008-10-20 12:50:00,6.92,6.94,6.89,6.93,83300.0,5.7118,5.7283,5.6871,5.7201,83300.0
2008-10-20 12:55:00,6.93,6.97,6.93,6.96,44600.0,5.7201,5.7531,5.7201,5.7448,44600.0
2008-10-20 13:00:00,6.95,6.96,6.91,6.92,60400.0,5.7366,5.7448,5.7036,5.7118,60400.0
2008-10-20 13:05:00,6.92,6.94,6.91,6.91,75600.0,5.7118,5.7283,5.7036,5.7036,75600.0
2008-10-20 13:10:00,6.91,6.95,6.91,6.93,35200.0,5.7036,5.7366,5.7036,5.7201,35200.0
2008-10-20 13:15:00,6.94,6.97,6.93,6.97,26100.0,5.7283,5.7531,5.7201,5.7531,26100.0
2008-10-20 13:20:00,6.98,7.0,6.97,6.99,39300.0,5.7614,5.7779,5.7531,5.7696,39300.0
2008-10-20 13:25:00,7.0,7.02,6.99,7.01,125400.0,5.7779,5.7944,5.7696,5.7861,125400.0
2008-10-20 13:30:00,7.02,7.08,7.02,7.07,73400.0,5.7944,5.8439,5.7944,5.8356,73400.0
2008-10-20 13:35:00,7.08,7.08,7.04,7.04,88000.0,5.8439,5.8439,5.8109,5.8109,88000.0
2008-10-20 13:40:00,7.05,7.06,7.02,7.03,120400.0,5.8191,5.8274,5.7944,5.8026,120400.0
2008-10-20 13:45:00,7.03,7.07,7.02,7.07,113300.0,5.8026,5.8356,5.7944,5.8356,113300.0
2008-10-20 13:50:00,7.07,7.1,7.06,7.1,126200.0,5.8356,5.8604,5.8274,5.8604,126200.0
2008-10-20 13:55:00,7.09,7.13,7.08,7.08,87500.0,5.8522,5.8852,5.8439,5.8439,87500.0
2008-10-20 14:00:00,7.08,7.11,7.07,7.1,72900.0,5.8439,5.8687,5.8356,5.8604,72900.0
2008-10-20 14:05:00,7.11,7.17,7.1,7.16,96100.0,5.8687,5.9182,5.8604,5.9099,96100.0
2008-10-20 14:10:00,7.16,7.18,7.13,7.16,115900.0,5.9099,5.9264,5.8852,5.9099,115900.0
2008-10-20 14:15:00,7.16,7.17,7.12,7.14,61300.0,5.9099,5.9182,5.8769,5.8934,61300.0
2008-10-20 14:20:00,7.13,7.14,7.09,7.09,69000.0,5.8852,5.8934,5.8522,5.8522,69000.0
2008-10-20 14:25:00,7.09,7.12,7.08,7.1,32000.0,5.8522,5.8769,5.8439,5.8604,32000.0
2008-10-20 14:30:00,7.1,7.1,7.03,7.07,161000.0,5.8604,5.8604,5.8026,5.8356,161000.0
2008-10-20 14:35:00,7.07,7.1,7.06,7.1,73800.0,5.8356,5.8604,5.8274,5.8604,73800.0
2008-10-20 14:40:00,7.09,7.2,7.09,7.2,79800.0,5.8522,5.9429,5.8522,5.9429,79800.0
2008-10-20 14:45:00,7.2,7.2,7.17,7.17,17100.0,5.9429,5.9429,5.9182,5.9182,17100.0
2008-10-20 14:50:00,7.17,7.17,7.11,7.13,63600.0,5.9182,5.9182,5.8687,5.8852,63600.0
2008-10-20 14:55:00,7.13,7.19,7.12,7.18,72300.0,5.8852,5.9347,5.8769,5.9264,72300.0
2008-10-20 15:00:00,7.19,7.24,7.19,7.22,122300.0,5.9347,5.976,5.9347,5.9595,122300.0
2008-10-20 15:05:00,7.21,7.23,7.16,7.22,107300.0,5.9512,5.9677,5.9099,5.9595,107300.0
2008-10-20 15:10:00,7.22,7.23,7.19,7.22,65300.0,5.9595,5.9677,5.9347,5.9595,65300.0
2008-10-20 15:15:00,7.22,7.25,7.19,7.24,62300.0,5.9595,5.9842,5.9347,5.976,62300.0
2008-10-20 15:20:00,7.24,7.26,7.21,7.23,91200.0,5.976,5.9925,5.9512,5.9677,91200.0
2008-10-20 15:25:00,7.24,7.24,7.2,7.22,54800.0,5.976,5.976,5.9429,5.9595,54800.0
2008-10-20 15:30:00,7.21,7.25,7.17,7.22,162700.0,5.9512,5.9842,5.9182,5.9595,162700.0
2008-10-20 15:35:00,7.23,7.27,7.22,7.25,135900.0,5.9677,6.0007,5.9595,5.9842,135900.0
2008-10-20 15:40:00,7.24,7.26,7.19,7.2,64000.0,5.976,5.9925,5.9347,5.9429,64000.0
2008-10-20 15:45:00,7.2,7.2,7.14,7.15,138200.0,5.9429,5.9429,5.8934,5.9017,138200.0
2008-10-20 15:50:00,7.15,7.16,7.12,7.12,212300.0,5.9017,5.9099,5.8769,5.8769,212300.0
2008-10-20 15:55:00,7.12,7.19,7.12,7.19,213800.0,5.8769,5.9347,5.8769,5.9347,213800.0
2008-10-21 09:30:00,6.96,6.96,6.84,6.89,246500.0,5.7448,5.7448,5.6458,5.6871,246500.0
2008-10-21 09:35:00,6.89,7.05,6.88,7.02,222100.0,5.6871,5.8191,5.6788,5.7944,222100.0
2008-10-21 09:40:00,7.02,7.1,6.94,7.1,320100.0,5.7944,5.8604,5.7283,5.8604,320100.0
2008-10-21 09:45:00,7.11,7.11,7.04,7.06,214000.0,5.8687,5.8687,5.8109,5.8274,214000.0
2008-10-21 09:50:00,7.07,7.08,7.0,7.06,131500.0,5.8356,5.8439,5.7779,5.8274,131500.0
2008-10-21 09:55:00,7.07,7.08,7.02,7.08,69100.0,5.8356,5.8439,5.7944,5.8439,69100.0
2008-10-21 10:00:00,7.08,7.15,7.05,7.13,68700.0,5.8439,5.9017,5.8191,5.8852,68700.0
2008-10-21 10:05:00,7.12,7.29,7.12,7.26,155800.0,5.8769,6.0172,5.8769,5.9925,155800.0
2008-10-21 10:10:00,7.26,7.28,7.22,7.22,179700.0,5.9925,6.009,5.9595,5.9595,179700.0
2008-10-21 10:15:00,7.22,7.33,7.22,7.33,78100.0,5.9595,6.0503,5.9595,6.0503,78100.0
2008-10-21 10:20:00,7.33,7.34,7.26,7.31,131200.0,6.0503,6.0585,5.9925,6.0337,131200.0
2008-10-21 10:25:00,7.31,7.31,7.23,7.24,74100.0,6.0337,6.0337,5.9677,5.976,74100.0
2008-10-21 10:30:00,7.24,7.24,7.16,7.17,105100.0,5.976,5.976,5.9099,5.9182,105100.0
2008-10-21 10:35:00,7.17,7.18,7.16,7.17,27400.0,5.9182,5.9264,5.9099,5.9182,27400.0
2008-10-21 10:40:00,7.18,7.24,7.18,7.22,69300.0,5.9264,5.976,5.9264,5.9595,69300.0
2008-10-21 10:45:00,7.22,7.23,7.18,7.19,33900.0,5.9595,5.9677,5.9264,5.9347,33900.0
2008-10-21 10:50:00,7.2,7.2,7.14,7.18,73600.0,5.9429,5.9429,5.8934,5.9264,73600.0
2008-10-21 10:55:00,7.18,7.19,7.16,7.16,20300.0,5.9264,5.9347,5.9099,5.9099,20300.0
2008-10-21 11:00:00,7.17,7.22,7.16,7.2,67600.0,5.9182,5.9595,5.9099,5.9429,67600.0
2008-10-21 11:05:00,7.21,7.22,7.18,7.2,53900.0,5.9512,5.9595,5.9264,5.9429,53900.0
2008-10-21 11:10:00,7.2,7.21,7.15,7.18,107600.0,5.9429,5.9512,5.9017,5.9264,107600.0
2008-10-21 11:15:00,7.17,7.2,7.17,7.19,38600.0,5.9182,5.9429,5.9182,5.9347,38600.0
2008-10-21 11:20:00,7.18,7.18,7.12,7.12,59300.0,5.9264,5.9264,5.8769,5.8769,59300.0
2008-10-21 11:25:00,7.13,7.14,7.09,7.1,59100.0,5.8852,5.8934,5.8522,5.8604,59100.0
2008-10-21 11:30:00,7.09,7.11,7.09,7.11,38500.0,5.8522,5.8687,5.8522,5.8687,38500.0
2008-10-21 11:35:00,7.1,7.12,7.09,7.1,45200.0,5.8604,5.8769,5.8522,5.8604,45200.0
2008-10-21 11:40:00,7.1,7.11,7.09,7.09,36700.0,5.8604,5.8687,5.8522,5.8522,36700.0
2008-10-21 11:45:00,7.09,7.09,6.99,6.99,233700.0,5.8522,5.8522,5.7696,5.7696,233700.0
2008-10-21 11:50:00,6.99,7.0,6.96,6.99,141900.0,5.7696,5.7779,5.7448,5.7696,141900.0
2008-10-21 11:55:00,6.99,7.01,6.93,6.93,187400.0,5.7696,5.7861,5.7201,5.7201,187400.0
2008-10-21 12:00:00,6.93,7.02,6.92,7.02,124100.0,5.7201,5.7944,5.7118,5.7944,124100.0
2008-10-21 12:05:00,7.02,7.03,6.96,6.98,54400.0,5.7944,5.8026,5.7448,5.7614,54400.0
2008-10-21 12:10:00,6.99,7.01,6.97,6.97,55700.0,5.7696,5.7861,5.7531,5.7531,55700.0
2008-10-21 12:15:00,6.97,7.0,6.96,6.99,75200.0,5.7531,5.7779,5.7448,5.7696,75200.0
2008-10-21 12:20:00,6.99,7.06,6.99,7.05,79100.0,5.7696,5.8274,5.7696,5.8191,79100.0
2008-10-21 12:25:00,7.05,7.06,7.03,7.03,42900.0,5.8191,5.8274,5.8026,5.8026,42900.0
2008-10-21 12:30:00,7.04,7.05,7.03,7.03,77100.0,5.8109,5.8191,5.8026,5.8026,77100.0
2008-10-21 12:35:00,7.04,7.07,7.03,7.03,92800.0,5.8109,5.8356,5.8026,5.8026,92800.0
2008-10-21 12:40:00,7.04,7.04,7.0,7.01,62700.0,5.8109,5.8109,5.7779,5.7861,62700.0
2008-10-21 12:45:00,7.01,7.02,6.99,7.0,79300.0,5.7861,5.7944,5.7696,5.7779,79300.0
2008-10-21 12:50:00,7.01,7.01,6.96,6.98,70300.0,5.7861,5.7861,5.7448,5.7614,70300.0
2008-10-21 12:55:00,6.98,6.99,6.93,6.93,65500.0,5.7614,5.7696,5.7201,5.7201,65500.0
2008-10-21 13:00:00,6.93,6.94,6.9,6.93,94800.0,5.7201,5.7283,5.6953,5.7201,94800.0
2008-10-21 13:05:00,6.93,6.97,6.92,6.94,52000.0,5.7201,5.7531,5.7118,5.7283,52000.0
2008-10-21 13:10:00,6.95,6.95,6.91,6.92,33000.0,5.7366,5.7366,5.7036,5.7118,33000.0
2008-10-21 13:15:00,6.92,6.95,6.91,6.94,54700.0,5.7118,5.7366,5.7036,5.7283,54700.0
2008-10-21 13:20:00,6.94,7.02,6.94,6.97,103800.0,5.7283,5.7944,5.7283,5.7531,103800.0
2008-10-21 13:25:00,6.97,7.01,6.97,7.0,80400.0,5.7531,5.7861,5.7531,5.7779,80400.0
2008-10-21 13:30:00,6.99,7.02,6.98,7.01,143400.0,5.7696,5.7944,5.7614,5.7861,143400.0
2008-10-21 13:35:00,7.0,7.03,7.0,7.02,65800.0,5.7779,5.8026,5.7779,5.7944,65800.0
2008-10-21 13:40:00,7.02,7.06,7.0,7.01,68400.0,5.7944,5.8274,5.7779,5.7861,68400.0
2008-10-21 13:45:00,7.01,7.01,6.99,7.01,50600.0,5.7861,5.7861,5.7696,5.7861,50600.0
2008-10-21 13:50:00,7.0,7.01,6.99,7.0,39900.0,5.7779,5.7861,5.7696,5.7779,39900.0
2008-10-21 13:55:00,6.99,7.0,6.98,6.98,31600.0,5.7696,5.7779,5.7614,5.7614,31600.0
2008-10-21 14:00:00,6.98,7.01,6.98,6.99,44100.0,5.7614,5.7861,5.7614,5.7696,44100.0
2008-10-21 14:05:00,7.0,7.01,6.97,6.97,29900.0,5.7779,5.7861,5.7531,5.7531,29900.0
2008-10-21 14:10:00,6.97,6.98,6.97,6.97,18800.0,5.7531,5.7614,5.7531,5.7531,18800.0
2008-10-21 14:15:00,6.97,7.04,6.97,7.03,215700.0,5.7531,5.8109,5.7531,5.8026,215700.0
2008-10-21 14:20:00,7.03,7.07,7.03,7.04,160600.0,5.8026,5.8356,5.8026,5.8109,160600.0
2008-10-21 14:25:00,7.04,7.07,7.04,7.06,83500.0,5.8109,5.8356,5.8109,5.8274,83500.0
2008-10-21 14:30:00,7.07,7.08,7.01,7.02,93900.0,5.8356,5.8439,5.7861,5.7944,93900.0
2008-10-21 14:35:00,7.02,7.03,6.99,7.0,85000.0,5.7944,5.8026,5.7696,5.7779,85000.0
2008-10-21 14:40:00,7.0,7.01,6.98,7.0,160200.0,5.7779,5.7861,5.7614,5.7779,160200.0
2008-10-21 14:45:00,7.0,7.05,6.98,7.03,167800.0,5.7779,5.8191,5.7614,5.8026,167800.0
2008-10-21 14:50:00,7.03,7.03,6.98,7.0,40800.0,5.8026,5.8026,5.7614,5.7779,40800.0
2008-10-21 14:55:00,7.0,7.01,6.96,6.97,74800.0,5.7779,5.7861,5.7448,5.7531,74800.0
2008-10-21 15:00:00,6.98,7.05,6.97,7.05,81700.0,5.7614,5.8191,5.7531,5.8191,81700.0
2008-10-21 15:05:00,7.05,7.05,6.97,6.98,56400.0,5.8191,5.8191,5.7531,5.7614,56400.0
2008-10-21 15:10:00,6.98,7.01,6.97,6.99,48700.0,5.7614,5.7861,5.7531,5.7696,48700.0
2008-10-21 15:15:00,6.99,6.99,6.9,6.9,61600.0,5.7696,5.7696,5.6953,5.6953,61600.0
2008-10-21 15:20:00,6.9,6.9,6.81,6.85,146100.0,5.6953,5.6953,5.621,5.6541,146100.0
2008-10-21 15:25:00,6.84,6.89,6.84,6.86,83300.0,5.6458,5.6871,5.6458,5.6623,83300.0
2008-10-21 15:30:00,6.86,6.88,6.82,6.84,111900.0,5.6623,5.6788,5.6293,5.6458,111900.0
2008-10-21 15:35:00,6.84,6.87,6.83,6.85,108700.0,5.6458,5.6706,5.6375,5.6541,108700.0
2008-10-21 15:40:00,6.85,6.89,6.81,6.81,121500.0,5.6541,5.6871,5.621,5.621,121500.0
2008-10-21 15:45:00,6.8,6.81,6.77,6.78,166200.0,5.6128,5.621,5.588,5.5963,166200.0
2008-10-21 15:50:00,6.79,6.87,6.78,6.87,267600.0,5.6045,5.6706,5.5963,5.6706,267600.0
2008-10-21 15:55:00,6.86,6.86,6.77,6.78,286300.0,5.6623,5.6623,5.588,5.5963,286300.0
2008-10-22 09:30:00,6.62,6.78,6.59,6.78,307900.0,5.4642,5.5963,5.4394,5.5963,307900.0
2008-10-22 09:35:00,6.78,6.82,6.62,6.69,191900.0,5.5963,5.6293,5.4642,5.522,191900.0
2008-10-22 09:40:00,6.69,6.84,6.69,6.8,196300.0,5.522,5.6458,5.522,5.6128,196300.0
2008-10-22 09:45:00,6.8,6.84,6.77,6.78,157400.0,5.6128,5.6458,5.588,5.5963,157400.0
2008-10-22 09:50:00,6.78,6.78,6.67,6.74,109300.0,5.5963,5.5963,5.5055,5.5633,109300.0
2008-10-22 09:55:00,6.74,6.81,6.69,6.71,210600.0,5.5633,5.621,5.522,5.5385,210600.0
2008-10-22 10:00:00,6.71,6.77,6.68,6.73,263700.0,5.5385,5.588,5.5137,5.555,263700.0
2008-10-22 10:05:00,6.74,6.84,6.72,6.8,165100.0,5.5633,5.6458,5.5468,5.6128,165100.0
2008-10-22 10:10:00,6.8,6.88,6.8,6.84,152900.0,5.6128,5.6788,5.6128,5.6458,152900.0
2008-10-22 10:15:00,6.84,6.9,6.83,6.84,149400.0,5.6458,5.6953,5.6375,5.6458,149400.0
2008-10-22 10:20:00,6.84,6.91,6.84,6.89,109300.0,5.6458,5.7036,5.6458,5.6871,109300.0
2008-10-22 10:25:00,6.9,6.95,6.88,6.95,155800.0,5.6953,5.7366,5.6788,5.7366,155800.0
2008-10-22 10:30:00,6.94,6.98,6.94,6.96,74600.0,5.7283,5.7614,5.7283,5.7448,74600.0
2008-10-22 10:35:00,6.96,7.01,6.94,7.0,171800.0,5.7448,5.7861,5.7283,5.7779,171800.0
2008-10-22 10:40:00,7.01,7.1,6.99,7.09,339000.0,5.7861,5.8604,5.7696,5.8522,339000.0
2008-10-22 10:45:00,7.09,7.13,7.04,7.06,215900.0,5.8522,5.8852,5.8109,5.8274,215900.0
2008-10-22 10:50:00,7.06,7.09,7.0,7.02,169600.0,5.8274,5.8522,5.7779,5.7944,169600.0
2008-10-22 10:55:00,7.02,7.02,6.95,6.97,59400.0,5.7944,5.7944,5.7366,5.7531,59400.0
2008-10-22 11:00:00,6.97,6.98,6.89,6.96,80200.0,5.7531,5.7614,5.6871,5.7448,80200.0
2008-10-22 11:05:00,6.96,6.96,6.9,6.92,163700.0,5.7448,5.7448,5.6953,5.7118,163700.0
2008-10-22 11:10:00,6.92,6.96,6.92,6.93,66100.0,5.7118,5.7448,5.7118,5.7201,66100.0
2008-10-22 11:15:00,6.94,6.95,6.89,6.93,113100.0,5.7283,5.7366,5.6871,5.7201,113100.0
2008-10-22 11:20:00,6.93,6.94,6.88,6.91,45700.0,5.7201,5.7283,5.6788,5.7036,45700.0
2008-10-22 11:25:00,6.91,6.91,6.87,6.87,55600.0,5.7036,5.7036,5.6706,5.6706,55600.0
2008-10-22 11:30:00,6.87,6.93,6.86,6.86,105300.0,5.6706,5.7201,5.6623,5.6623,105300.0
2008-10-22 11:35:00,6.86,6.86,6.81,6.84,57500.0,5.6623,5.6623,5.621,5.6458,57500.0
2008-10-22 11:40:00,6.83,6.91,6.82,6.89,97600.0,5.6375,5.7036,5.6293,5.6871,97600.0
2008-10-22 11:45:00,6.89,6.91,6.88,6.9,56400.0,5.6871,5.7036,5.6788,5.6953,56400.0
2008-10-22 11:50:00,6.9,6.91,6.85,6.85,37800.0,5.6953,5.7036,5.6541,5.6541,37800.0
2008-10-22 11:55:00,6.85,6.87,6.84,6.85,43300.0,5.6541,5.6706,5.6458,5.6541,43300.0
2008-10-22 12:00:00,6.85,6.86,6.81,6.82,19800.0,5.6541,5.6623,5.621,5.6293,19800.0
2008-10-22 12:05:00,6.81,6.84,6.8,6.83,20500.0,5.621,5.6458,5.6128,5.6375,20500.0
2008-10-22 12:10:00,6.82,6.83,6.79,6.8,33300.0,5.6293,5.6375,5.6045,5.6128,33300.0
2008-10-22 12:15:00,6.8,6.84,6.78,6.84,38400.0,5.6128,5.6458,5.5963,5.6458,38400.0
2008-10-22 12:20:00,6.84,6.89,6.84,6.85,52700.0,5.6458,5.6871,5.6458,5.6541,52700.0
2008-10-22 12:25:00,6.85,6.87,6.81,6.81,43400.0,5.6541,5.6706,5.621,5.621,43400.0
2008-10-22 12:30:00,6.82,6.83,6.81,6.83,27800.0,5.6293,5.6375,5.621,5.6375,27800.0
2008-10-22 12:35:00,6.83,6.87,6.83,6.87,56500.0,5.6375,5.6706,5.6375,5.6706,56500.0
2008-10-22 12:40:00,6.85,6.89,6.85,6.86,110700.0,5.6541,5.6871,5.6541,5.6623,110700.0
2008-10-22 12:45:00,6.87,6.88,6.84,6.86,31000.0,5.6706,5.6788,5.6458,5.6623,31000.0
2008-10-22 12:50:00,6.86,6.87,6.84,6.87,30500.0,5.6623,5.6706,5.6458,5.6706,30500.0
2008-10-22 12:55:00,6.87,6.88,6.85,6.85,27500.0,5.6706,5.6788,5.6541,5.6541,27500.0
2008-10-22 13:00:00,6.86,6.86,6.79,6.8,58800.0,5.6623,5.6623,5.6045,5.6128,58800.0
2008-10-22 13:05:00,6.8,6.81,6.78,6.78,68400.0,5.6128,5.621,5.5963,5.5963,68400.0
2008-10-22 13:10:00,6.78,6.78,6.73,6.74,78700.0,5.5963,5.5963,5.555,5.5633,78700.0
2008-10-22 13:15:00,6.73,6.74,6.7,6.72,71300.0,5.555,5.5633,5.5302,5.5468,71300.0
2008-10-22 13:20:00,6.72,6.72,6.66,6.66,53300.0,5.5468,5.5468,5.4972,5.4972,53300.0
2008-10-22 13:25:00,6.66,6.66,6.63,6.64,154400.0,5.4972,5.4972,5.4725,5.4807,154400.0
2008-10-22 13:30:00,6.64,6.64,6.58,6.58,107800.0,5.4807,5.4807,5.4312,5.4312,107800.0
2008-10-22 13:35:00,6.59,6.59,6.56,6.56,125900.0,5.4394,5.4394,5.4147,5.4147,125900.0
2008-10-22 13:40:00,6.56,7.0,6.54,6.54,192000.0,5.4147,5.7779,5.3982,5.3982,192000.0
2008-10-22 13:45:00,6.54,6.61,6.54,6.61,180700.0,5.3982,5.456,5.3982,5.456,180700.0
2008-10-22 13:50:00,6.61,6.64,6.58,6.62,331600.0,5.456,5.4807,5.4312,5.4642,331600.0
2008-10-22 13:55:00,6.62,6.63,6.58,6.59,82900.0,5.4642,5.4725,5.4312,5.4394,82900.0
2008-10-22 14:00:00,6.59,6.64,6.58,6.59,220300.0,5.4394,5.4807,5.4312,5.4394,220300.0
2008-10-22 14:05:00,6.59,6.61,6.56,6.57,123300.0,5.4394,5.456,5.4147,5.4229,123300.0
2008-10-22 14:10:00,6.57,6.59,6.56,6.59,41000.0,5.4229,5.4394,5.4147,5.4394,41000.0
2008-10-22 14:15:00,6.59,6.6,6.57,6.6,86500.0,5.4394,5.4477,5.4229,5.4477,86500.0
2008-10-22 14:20:00,6.61,6.64,6.6,6.63,146100.0,5.456,5.4807,5.4477,5.4725,146100.0
2008-10-22 14:25:00,6.63,6.63,6.6,6.61,78100.0,5.4725,5.4725,5.4477,5.456,78100.0
2008-10-22 14:30:00,6.62,6.62,6.57,6.58,59800.0,5.4642,5.4642,5.4229,5.4312,59800.0
2008-10-22 14:35:00,6.59,6.59,6.55,6.57,57500.0,5.4394,5.4394,5.4064,5.4229,57500.0
2008-10-22 14:40:00,6.57,6.57,6.53,6.55,101300.0,5.4229,5.4229,5.3899,5.4064,101300.0
2008-10-22 14:45:00,6.55,6.58,6.54,6.56,75800.0,5.4064,5.4312,5.3982,5.4147,75800.0
2008-10-22 14:50:00,6.56,6.57,6.54,6.56,153500.0,5.4147,5.4229,5.3982,5.4147,153500.0
2008-10-22 14:55:00,6.56,6.61,6.55,6.61,100000.0,5.4147,5.456,5.4064,5.456,100000.0
2008-10-22 15:00:00,6.61,6.61,6.59,6.59,66000.0,5.456,5.456,5.4394,5.4394,66000.0
2008-10-22 15:05:00,6.59,6.6,6.55,6.57,201800.0,5.4394,5.4477,5.4064,5.4229,201800.0
2008-10-22 15:10:00,6.58,6.58,6.52,6.54,51700.0,5.4312,5.4312,5.3817,5.3982,51700.0
2008-10-22 15:15:00,6.54,6.55,6.51,6.52,140300.0,5.3982,5.4064,5.3734,5.3817,140300.0
2008-10-22 15:20:00,6.52,6.52,6.49,6.5,270000.0,5.3817,5.3817,5.3569,5.3652,270000.0
2008-10-22 15:25:00,6.5,6.52,6.46,6.48,269400.0,5.3652,5.3817,5.3321,5.3487,269400.0
2008-10-22 15:30:00,6.48,6.48,6.42,6.43,125800.0,5.3487,5.3487,5.2991,5.3074,125800.0
2008-10-22 15:35:00,6.43,6.46,6.41,6.41,373400.0,5.3074,5.3321,5.2909,5.2909,373400.0
2008-10-22 15:40:00,6.41,6.42,6.35,6.38,318400.0,5.2909,5.2991,5.2413,5.2661,318400.0
2008-10-22 15:45:00,6.38,6.44,6.35,6.44,435400.0,5.2661,5.3156,5.2413,5.3156,435400.0
2008-10-22 15:50:00,6.41,6.5,6.41,6.48,379300.0,5.2909,5.3652,5.2909,5.3487,379300.0
2008-10-22 15:55:00,6.48,6.51,6.47,6.49,633900.0,5.3487,5.3734,5.3404,5.3569,633900.0
2008-10-23 09:30:00,6.54,6.66,6.34,6.37,223400.0,5.3982,5.4972,5.2331,5.2579,223400.0
2008-10-23 09:35:00,6.38,6.42,6.21,6.23,174300.0,5.2661,5.2991,5.1258,5.1423,174300.0
2008-10-23 09:40:00,6.24,6.28,6.1,6.13,167600.0,5.1506,5.1836,5.035,5.0598,167600.0
2008-10-23 09:45:00,6.13,6.14,6.07,6.08,96400.0,5.0598,5.068,5.0102,5.0185,96400.0
2008-10-23 09:50:00,6.08,6.12,6.05,6.12,146300.0,5.0185,5.0515,4.9937,5.0515,146300.0
2008-10-23 09:55:00,6.12,6.15,6.08,6.1,80100.0,5.0515,5.0763,5.0185,5.035,80100.0
2008-10-23 10:00:00,6.1,6.14,6.06,6.06,170100.0,5.035,5.068,5.002,5.002,170100.0
2008-10-23 10:05:00,6.06,6.07,6.01,6.03,234500.0,5.002,5.0102,4.9607,4.9772,234500.0
2008-10-23 10:10:00,6.03,6.04,5.98,5.99,273800.0,4.9772,4.9855,4.9359,4.9442,273800.0
2008-10-23 10:15:00,5.99,5.99,5.93,5.94,188300.0,4.9442,4.9442,4.8947,4.9029,188300.0
2008-10-23 10:20:00,5.95,5.96,5.9,5.91,195700.0,4.9112,4.9194,4.8699,4.8782,195700.0
2008-10-23 10:25:00,5.91,5.91,5.72,5.73,391800.0,4.8782,4.8782,4.7213,4.7296,391800.0
2008-10-23 10:30:00,5.73,5.78,5.68,5.78,320900.0,4.7296,4.7709,4.6883,4.7709,320900.0
2008-10-23 10:35:00,5.78,5.81,5.76,5.81,289500.0,4.7709,4.7956,4.7544,4.7956,289500.0
2008-10-23 10:40:00,5.81,5.95,5.81,5.95,348200.0,4.7956,4.9112,4.7956,4.9112,348200.0
2008-10-23 10:45:00,5.94,5.99,5.91,5.92,317200.0,4.9029,4.9442,4.8782,4.8864,317200.0
2008-10-23 10:50:00,5.93,5.94,5.87,5.88,136600.0,4.8947,4.9029,4.8452,4.8534,136600.0
2008-10-23 10:55:00,5.89,5.92,5.85,5.89,163700.0,4.8617,4.8864,4.8286,4.8617,163700.0
2008-10-23 11:00:00,5.89,5.91,5.87,5.9,306000.0,4.8617,4.8782,4.8452,4.8699,306000.0
2008-10-23 11:05:00,5.89,5.9,5.84,5.85,80700.0,4.8617,4.8699,4.8204,4.8286,80700.0
2008-10-23 11:10:00,5.85,5.9,5.85,5.88,128200.0,4.8286,4.8699,4.8286,4.8534,128200.0
2008-10-23 11:15:00,5.88,5.89,5.83,5.85,90700.0,4.8534,4.8617,4.8121,4.8286,90700.0
2008-10-23 11:20:00,5.84,5.85,5.82,5.83,53400.0,4.8204,4.8286,4.8039,4.8121,53400.0
2008-10-23 11:25:00,5.83,5.83,5.76,5.78,87500.0,4.8121,4.8121,4.7544,4.7709,87500.0
2008-10-23 11:30:00,5.78,5.8,5.77,5.79,172000.0,4.7709,4.7874,4.7626,4.7791,172000.0
2008-10-23 11:35:00,5.8,5.86,5.79,5.86,131500.0,4.7874,4.8369,4.7791,4.8369,131500.0
2008-10-23 11:40:00,5.86,5.87,5.83,5.85,297600.0,4.8369,4.8452,4.8121,4.8286,297600.0
2008-10-23 11:45:00,5.85,5.88,5.82,5.85,118200.0,4.8286,4.8534,4.8039,4.8286,118200.0
2008-10-23 11:50:00,5.86,5.87,5.85,5.85,44400.0,4.8369,4.8452,4.8286,4.8286,44400.0
2008-10-23 11:55:00,5.86,5.86,5.81,5.81,559300.0,4.8369,4.8369,4.7956,4.7956,559300.0
2008-10-23 12:00:00,5.8,5.82,5.77,5.77,105900.0,4.7874,4.8039,4.7626,4.7626,105900.0
2008-10-23 12:05:00,5.78,5.78,5.72,5.74,110300.0,4.7709,4.7709,4.7213,4.7378,110300.0
2008-10-23 12:10:00,5.73,5.76,5.72,5.75,139500.0,4.7296,4.7544,4.7213,4.7461,139500.0
2008-10-23 12:15:00,5.75,5.76,5.68,5.68,142000.0,4.7461,4.7544,4.6883,4.6883,142000.0
2008-10-23 12:20:00,5.68,5.72,5.67,5.71,113800.0,4.6883,4.7213,4.6801,4.7131,113800.0
2008-10-23 12:25:00,5.71,5.73,5.7,5.71,180600.0,4.7131,4.7296,4.7048,4.7131,180600.0
2008-10-23 12:30:00,5.72,5.73,5.69,5.7,283000.0,4.7213,4.7296,4.6966,4.7048,283000.0
2008-10-23 12:35:00,5.71,5.71,5.66,5.68,204000.0,4.7131,4.7131,4.6718,4.6883,204000.0
2008-10-23 12:40:00,5.69,5.71,5.67,5.69,163500.0,4.6966,4.7131,4.6801,4.6966,163500.0
2008-10-23 12:45:00,5.69,5.72,5.67,5.67,108200.0,4.6966,4.7213,4.6801,4.6801,108200.0
2008-10-23 12:50:00,5.68,5.7,5.65,5.66,150400.0,4.6883,4.7048,4.6636,4.6718,150400.0
2008-10-23 12:55:00,5.65,5.66,5.59,5.59,218300.0,4.6636,4.6718,4.614,4.614,218300.0
2008-10-23 13:00:00,5.59,5.62,5.53,5.53,517600.0,4.614,4.6388,4.5645,4.5645,517600.0
2008-10-23 13:05:00,5.53,5.55,5.5,5.52,228000.0,4.5645,4.581,4.5398,4.5563,228000.0
2008-10-23 13:10:00,5.52,5.55,5.51,5.53,138300.0,4.5563,4.581,4.548,4.5645,138300.0
2008-10-23 13:15:00,5.53,5.57,5.51,5.51,233900.0,4.5645,4.5975,4.548,4.548,233900.0
2008-10-23 13:20:00,5.51,5.51,5.42,5.43,253700.0,4.548,4.548,4.4737,4.482,253700.0
2008-10-23 13:25:00,5.42,5.45,5.36,5.37,278700.0,4.4737,4.4985,4.4242,4.4324,278700.0
2008-10-23 13:30:00,5.36,5.37,5.23,5.23,554600.0,4.4242,4.4324,4.3169,4.3169,554600.0
2008-10-23 13:35:00,5.23,5.24,5.17,5.17,532800.0,4.3169,4.3251,4.2674,4.2674,532800.0
2008-10-23 13:40:00,5.16,5.18,5.13,5.15,355400.0,4.2591,4.2756,4.2343,4.2509,355400.0
2008-10-23 13:45:00,5.15,5.16,5.07,5.08,405200.0,4.2509,4.2591,4.1848,4.1931,405200.0
2008-10-23 13:50:00,5.07,5.14,5.05,5.13,326800.0,4.1848,4.2426,4.1683,4.2343,326800.0
2008-10-23 13:55:00,5.14,5.18,5.1,5.12,296700.0,4.2426,4.2756,4.2096,4.2261,296700.0
2008-10-23 14:00:00,5.11,5.12,5.03,5.08,359600.0,4.2178,4.2261,4.1518,4.1931,359600.0
2008-10-23 14:05:00,5.08,5.14,5.07,5.08,362400.0,4.1931,4.2426,4.1848,4.1931,362400.0
2008-10-23 14:10:00,5.08,5.08,4.86,4.87,492100.0,4.1931,4.1931,4.0115,4.0197,492100.0
2008-10-23 14:15:00,4.87,4.88,4.73,4.73,463700.0,4.0197,4.028,3.9042,3.9042,463700.0
2008-10-23 14:20:00,4.73,4.74,4.59,4.69,544800.0,3.9042,3.9124,3.7886,3.8712,544800.0
2008-10-23 14:25:00,4.69,4.75,4.68,4.72,311800.0,3.8712,3.9207,3.8629,3.8959,311800.0
2008-10-23 14:30:00,4.72,4.74,4.61,4.74,873200.0,3.8959,3.9124,3.8051,3.9124,873200.0
2008-10-23 14:35:00,4.74,5.0,4.73,5.0,477200.0,3.9124,4.127,3.9042,4.127,477200.0
2008-10-23 14:40:00,5.0,5.0,4.88,4.9,198200.0,4.127,4.127,4.028,4.0445,198200.0
2008-10-23 14:45:00,4.9,5.02,4.84,4.85,311700.0,4.0445,4.1436,3.995,4.0032,311700.0
2008-10-23 14:50:00,4.85,4.98,4.85,4.94,298600.0,4.0032,4.1105,4.0032,4.0775,298600.0
2008-10-23 14:55:00,4.94,4.97,4.87,4.9,378300.0,4.0775,4.1023,4.0197,4.0445,378300.0
2008-10-23 15:00:00,4.9,5.05,4.9,4.92,610200.0,4.0445,4.1683,4.0445,4.061,610200.0
2008-10-23 15:05:00,4.92,5.05,4.89,5.02,451000.0,4.061,4.1683,4.0363,4.1436,451000.0
2008-10-23 15:10:00,5.03,5.19,5.03,5.16,614200.0,4.1518,4.2839,4.1518,4.2591,614200.0
2008-10-23 15:15:00,5.15,5.16,4.99,5.01,507200.0,4.2509,4.2591,4.1188,4.1353,507200.0
2008-10-23 15:20:00,5.0,5.08,4.99,5.01,383300.0,4.127,4.1931,4.1188,4.1353,383300.0
2008-10-23 15:25:00,5.01,5.07,4.92,4.99,461500.0,4.1353,4.1848,4.061,4.1188,461500.0
2008-10-23 15:30:00,4.98,5.02,4.95,4.96,533600.0,4.1105,4.1436,4.0858,4.094,533600.0
2008-10-23 15:35:00,4.96,4.99,4.94,4.95,377600.0,4.094,4.1188,4.0775,4.0858,377600.0
2008-10-23 15:40:00,4.96,5.02,4.92,5.01,724000.0,4.094,4.1436,4.061,4.1353,724000.0
2008-10-23 15:45:00,5.01,5.12,5.0,5.1,607200.0,4.1353,4.2261,4.127,4.2096,607200.0
2008-10-23 15:50:00,5.1,5.15,5.04,5.13,536700.0,4.2096,4.2509,4.1601,4.2343,536700.0
2008-10-23 15:55:00,5.13,5.15,5.11,5.15,615700.0,4.2343,4.2509,4.2178,4.2509,615700.0
2008-10-24 09:30:00,4.59,4.82,4.54,4.67,198700.0,3.7886,3.9785,3.7474,3.8547,198700.0
2008-10-24 09:35:00,4.67,4.81,4.67,4.71,372700.0,3.8547,3.9702,3.8547,3.8877,372700.0
2008-10-24 09:40:00,4.71,4.72,4.56,4.6,310300.0,3.8877,3.8959,3.7639,3.7969,310300.0
2008-10-24 09:45:00,4.6,4.84,4.52,4.81,274800.0,3.7969,3.995,3.7309,3.9702,274800.0
2008-10-24 09:50:00,4.81,5.0,4.78,4.98,357900.0,3.9702,4.127,3.9455,4.1105,357900.0
2008-10-24 09:55:00,4.97,5.1,4.92,4.97,337600.0,4.1023,4.2096,4.061,4.1023,337600.0
2008-10-24 10:00:00,4.98,5.22,4.98,5.19,662800.0,4.1105,4.3086,4.1105,4.2839,662800.0
2008-10-24 10:05:00,5.19,5.2,5.13,5.16,259500.0,4.2839,4.2921,4.2343,4.2591,259500.0
2008-10-24 10:10:00,5.16,5.18,5.06,5.11,366100.0,4.2591,4.2756,4.1766,4.2178,366100.0
2008-10-24 10:15:00,5.1,5.17,5.08,5.16,168600.0,4.2096,4.2674,4.1931,4.2591,168600.0
2008-10-24 10:20:00,5.16,5.21,5.14,5.16,266200.0,4.2591,4.3004,4.2426,4.2591,266200.0
2008-10-24 10:25:00,5.16,5.19,5.09,5.19,147100.0,4.2591,4.2839,4.2013,4.2839,147100.0
2008-10-24 10:30:00,5.18,5.23,5.16,5.21,213900.0,4.2756,4.3169,4.2591,4.3004,213900.0
2008-10-24 10:35:00,5.21,5.37,5.21,5.36,494800.0,4.3004,4.4324,4.3004,4.4242,494800.0
2008-10-24 10:40:00,5.36,5.37,5.28,5.33,431000.0,4.4242,4.4324,4.3582,4.3994,431000.0
2008-10-24 10:45:00,5.34,5.43,5.33,5.39,336000.0,4.4077,4.482,4.3994,4.449,336000.0
2008-10-24 10:50:00,5.38,5.48,5.38,5.43,418700.0,4.4407,4.5232,4.4407,4.482,418700.0
2008-10-24 10:55:00,5.44,5.54,5.44,5.54,231900.0,4.4902,4.5728,4.4902,4.5728,231900.0
2008-10-24 11:00:00,5.54,5.58,5.42,5.42,416000.0,4.5728,4.6058,4.4737,4.4737,416000.0
2008-10-24 11:05:00,5.42,5.44,5.39,5.41,247300.0,4.4737,4.4902,4.449,4.4655,247300.0
2008-10-24 11:10:00,5.4,5.41,5.36,5.38,235900.0,4.4572,4.4655,4.4242,4.4407,235900.0
2008-10-24 11:15:00,5.38,5.46,5.37,5.45,215200.0,4.4407,4.5067,4.4324,4.4985,215200.0
2008-10-24 11:20:00,5.45,5.55,5.45,5.46,305600.0,4.4985,4.581,4.4985,4.5067,305600.0
2008-10-24 11:25:00,5.47,5.5,5.42,5.49,177700.0,4.515,4.5398,4.4737,4.5315,177700.0
2008-10-24 11:30:00,5.49,5.52,5.43,5.43,244900.0,4.5315,4.5563,4.482,4.482,244900.0
2008-10-24 11:35:00,5.43,5.57,5.42,5.55,182600.0,4.482,4.5975,4.4737,4.581,182600.0
2008-10-24 11:40:00,5.55,5.59,5.52,5.59,224200.0,4.581,4.614,4.5563,4.614,224200.0
2008-10-24 11:45:00,5.58,5.59,5.53,5.57,117400.0,4.6058,4.614,4.5645,4.5975,117400.0
2008-10-24 11:50:00,5.56,5.56,5.46,5.49,128500.0,4.5893,4.5893,4.5067,4.5315,128500.0
2008-10-24 11:55:00,5.48,5.54,5.48,5.54,109000.0,4.5232,4.5728,4.5232,4.5728,109000.0
2008-10-24 12:00:00,5.53,5.53,5.44,5.49,196300.0,4.5645,4.5645,4.4902,4.5315,196300.0
2008-10-24 12:05:00,5.49,5.51,5.44,5.46,100600.0,4.5315,4.548,4.4902,4.5067,100600.0
2008-10-24 12:10:00,5.46,5.49,5.44,5.48,66100.0,4.5067,4.5315,4.4902,4.5232,66100.0
2008-10-24 12:15:00,5.48,5.48,5.43,5.45,60100.0,4.5232,4.5232,4.482,4.4985,60100.0
2008-10-24 12:20:00,5.45,5.46,5.39,5.39,105300.0,4.4985,4.5067,4.449,4.449,105300.0
2008-10-24 12:25:00,5.39,5.4,5.35,5.35,150000.0,4.449,4.4572,4.4159,4.4159,150000.0
2008-10-24 12:30:00,5.35,5.36,5.32,5.33,58600.0,4.4159,4.4242,4.3912,4.3994,58600.0
2008-10-24 12:35:00,5.33,5.34,5.3,5.3,80500.0,4.3994,4.4077,4.3747,4.3747,80500.0
2008-10-24 12:40:00,5.3,5.31,5.26,5.27,89300.0,4.3747,4.3829,4.3417,4.3499,89300.0
2008-10-24 12:45:00,5.27,5.29,5.24,5.25,67500.0,4.3499,4.3664,4.3251,4.3334,67500.0
2008-10-24 12:50:00,5.25,5.29,5.24,5.28,121300.0,4.3334,4.3664,4.3251,4.3582,121300.0
2008-10-24 12:55:00,5.27,5.31,5.26,5.28,78500.0,4.3499,4.3829,4.3417,4.3582,78500.0
2008-10-24 13:00:00,5.28,5.3,5.28,5.3,63800.0,4.3582,4.3747,4.3582,4.3747,63800.0
2008-10-24 13:05:00,5.3,5.3,5.28,5.3,55000.0,4.3747,4.3747,4.3582,4.3747,55000.0
2008-10-24 13:10:00,5.3,5.31,5.29,5.3,51900.0,4.3747,4.3829,4.3664,4.3747,51900.0
2008-10-24 13:15:00,5.3,5.37,5.28,5.36,144000.0,4.3747,4.4324,4.3582,4.4242,144000.0
2008-10-24 13:20:00,5.36,5.36,5.32,5.32,80500.0,4.4242,4.4242,4.3912,4.3912,80500.0
2008-10-24 13:25:00,5.33,5.34,5.3,5.3,73300.0,4.3994,4.4077,4.3747,4.3747,73300.0
2008-10-24 13:30:00,5.3,5.31,5.26,5.26,75900.0,4.3747,4.3829,4.3417,4.3417,75900.0
2008-10-24 13:35:00,5.26,5.27,5.23,5.23,24900.0,4.3417,4.3499,4.3169,4.3169,24900.0
2008-10-24 13:40:00,5.23,5.24,5.2,5.2,100500.0,4.3169,4.3251,4.2921,4.2921,100500.0
2008-10-24 13:45:00,5.2,5.21,5.09,5.11,118900.0,4.2921,4.3004,4.2013,4.2178,118900.0
2008-10-24 13:50:00,5.11,5.16,5.09,5.1,152900.0,4.2178,4.2591,4.2013,4.2096,152900.0
2008-10-24 13:55:00,5.1,5.15,5.07,5.07,151200.0,4.2096,4.2509,4.1848,4.1848,151200.0
2008-10-24 14:00:00,5.07,5.12,5.06,5.09,218100.0,4.1848,4.2261,4.1766,4.2013,218100.0
2008-10-24 14:05:00,5.1,5.1,5.05,5.07,87900.0,4.2096,4.2096,4.1683,4.1848,87900.0
2008-10-24 14:10:00,5.08,5.13,5.06,5.06,267100.0,4.1931,4.2343,4.1766,4.1766,267100.0
2008-10-24 14:15:00,5.06,5.07,5.01,5.07,195100.0,4.1766,4.1848,4.1353,4.1848,195100.0
2008-10-24 14:20:00,5.06,5.07,5.04,5.04,92400.0,4.1766,4.1848,4.1601,4.1601,92400.0
2008-10-24 14:25:00,5.05,5.07,5.03,5.05,96400.0,4.1683,4.1848,4.1518,4.1683,96400.0
2008-10-24 14:30:00,5.06,5.15,5.05,5.14,127900.0,4.1766,4.2509,4.1683,4.2426,127900.0
2008-10-24 14:35:00,5.14,5.15,5.12,5.15,59400.0,4.2426,4.2509,4.2261,4.2509,59400.0
2008-10-24 14:40:00,5.15,5.2,5.09,5.11,124500.0,4.2509,4.2921,4.2013,4.2178,124500.0
2008-10-24 14:45:00,5.11,5.11,5.04,5.06,122200.0,4.2178,4.2178,4.1601,4.1766,122200.0
2008-10-24 14:50:00,5.07,5.12,5.07,5.12,81200.0,4.1848,4.2261,4.1848,4.2261,81200.0
2008-10-24 14:55:00,5.12,5.24,5.11,5.23,134300.0,4.2261,4.3251,4.2178,4.3169,134300.0
2008-10-24 15:00:00,5.23,5.34,5.22,5.22,245100.0,4.3169,4.4077,4.3086,4.3086,245100.0
2008-10-24 15:05:00,5.23,5.26,5.2,5.23,100500.0,4.3169,4.3417,4.2921,4.3169,100500.0
2008-10-24 15:10:00,5.23,5.3,5.19,5.2,122000.0,4.3169,4.3747,4.2839,4.2921,122000.0
2008-10-24 15:15:00,5.2,5.24,5.15,5.18,217600.0,4.2921,4.3251,4.2509,4.2756,217600.0
2008-10-24 15:20:00,5.18,5.25,5.16,5.23,175100.0,4.2756,4.3334,4.2591,4.3169,175100.0
2008-10-24 15:25:00,5.23,5.24,5.17,5.2,85000.0,4.3169,4.3251,4.2674,4.2921,85000.0
2008-10-24 15:30:00,5.19,5.2,5.13,5.13,147900.0,4.2839,4.2921,4.2343,4.2343,147900.0
2008-10-24 15:35:00,5.14,5.15,5.05,5.05,150400.0,4.2426,4.2509,4.1683,4.1683,150400.0
2008-10-24 15:40:00,5.06,5.11,5.06,5.1,136800.0,4.1766,4.2178,4.1766,4.2096,136800.0
2008-10-24 15:45:00,5.1,5.13,5.08,5.12,186000.0,4.2096,4.2343,4.1931,4.2261,186000.0
2008-10-24 15:50:00,5.11,5.17,5.1,5.15,223100.0,4.2178,4.2674,4.2096,4.2509,223100.0
2008-10-24 15:55:00,5.16,5.16,5.06,5.08,288000.0,4.2591,4.2591,4.1766,4.1931,288000.0
2008-10-27 09:30:00,4.86,4.93,4.76,4.84,251900.0,4.0115,4.0693,3.9289,3.995,251900.0
2008-10-27 09:35:00,4.84,4.9,4.79,4.89,211900.0,3.995,4.0445,3.9537,4.0363,211900.0
2008-10-27 09:40:00,4.89,5.08,4.88,5.07,225300.0,4.0363,4.1931,4.028,4.1848,225300.0
2008-10-27 09:45:00,5.07,5.1,4.86,4.87,87800.0,4.1848,4.2096,4.0115,4.0197,87800.0
2008-10-27 09:50:00,4.87,4.97,4.87,4.97,99800.0,4.0197,4.1023,4.0197,4.1023,99800.0
2008-10-27 09:55:00,4.96,5.02,4.95,5.01,127400.0,4.094,4.1436,4.0858,4.1353,127400.0
2008-10-27 10:00:00,5.02,5.2,5.01,5.19,322400.0,4.1436,4.2921,4.1353,4.2839,322400.0
2008-10-27 10:05:00,5.19,5.21,5.11,5.16,322600.0,4.2839,4.3004,4.2178,4.2591,322600.0
2008-10-27 10:10:00,5.16,5.29,5.15,5.25,314500.0,4.2591,4.3664,4.2509,4.3334,314500.0
2008-10-27 10:15:00,5.25,5.25,5.18,5.18,83600.0,4.3334,4.3334,4.2756,4.2756,83600.0
2008-10-27 10:20:00,5.17,5.18,5.13,5.15,179000.0,4.2674,4.2756,4.2343,4.2509,179000.0
2008-10-27 10:25:00,5.15,5.2,5.15,5.2,99600.0,4.2509,4.2921,4.2509,4.2921,99600.0
2008-10-27 10:30:00,5.19,5.19,5.11,5.11,91100.0,4.2839,4.2839,4.2178,4.2178,91100.0
2008-10-27 10:35:00,5.11,5.13,5.06,5.09,78800.0,4.2178,4.2343,4.1766,4.2013,78800.0
2008-10-27 10:40:00,5.09,5.11,5.02,5.1,106200.0,4.2013,4.2178,4.1436,4.2096,106200.0
2008-10-27 10:45:00,5.09,5.09,5.07,5.08,39100.0,4.2013,4.2013,4.1848,4.1931,39100.0
2008-10-27 10:50:00,5.08,5.14,5.03,5.03,203100.0,4.1931,4.2426,4.1518,4.1518,203100.0
2008-10-27 10:55:00,5.03,5.1,5.03,5.09,196300.0,4.1518,4.2096,4.1518,4.2013,196300.0
2008-10-27 11:00:00,5.09,5.12,5.06,5.07,66100.0,4.2013,4.2261,4.1766,4.1848,66100.0
2008-10-27 11:05:00,5.06,5.09,5.04,5.09,58500.0,4.1766,4.2013,4.1601,4.2013,58500.0
2008-10-27 11:10:00,5.09,5.22,5.08,5.21,129000.0,4.2013,4.3086,4.1931,4.3004,129000.0
2008-10-27 11:15:00,5.22,5.22,5.08,5.08,69800.0,4.3086,4.3086,4.1931,4.1931,69800.0
2008-10-27 11:20:00,5.08,5.09,5.01,5.03,72900.0,4.1931,4.2013,4.1353,4.1518,72900.0
2008-10-27 11:25:00,5.02,5.04,5.0,5.04,48700.0,4.1436,4.1601,4.127,4.1601,48700.0
2008-10-27 11:30:00,5.03,5.05,5.0,5.01,58200.0,4.1518,4.1683,4.127,4.1353,58200.0
2008-10-27 11:35:00,5.01,5.06,5.01,5.04,70700.0,4.1353,4.1766,4.1353,4.1601,70700.0
2008-10-27 11:40:00,5.04,5.08,5.04,5.06,74900.0,4.1601,4.1931,4.1601,4.1766,74900.0
2008-10-27 11:45:00,5.07,5.09,5.02,5.02,57500.0,4.1848,4.2013,4.1436,4.1436,57500.0
2008-10-27 11:50:00,5.01,5.04,5.0,5.03,104500.0,4.1353,4.1601,4.127,4.1518,104500.0
2008-10-27 11:55:00,5.03,5.04,5.0,5.02,66900.0,4.1518,4.1601,4.127,4.1436,66900.0
2008-10-27 12:00:00,5.02,5.06,5.02,5.03,63200.0,4.1436,4.1766,4.1436,4.1518,63200.0
2008-10-27 12:05:00,5.02,5.08,5.02,5.07,56600.0,4.1436,4.1931,4.1436,4.1848,56600.0
2008-10-27 12:10:00,5.07,5.1,5.06,5.08,73300.0,4.1848,4.2096,4.1766,4.1931,73300.0
2008-10-27 12:15:00,5.07,5.08,5.02,5.02,91200.0,4.1848,4.1931,4.1436,4.1436,91200.0
2008-10-27 12:20:00,5.02,5.04,5.01,5.03,41200.0,4.1436,4.1601,4.1353,4.1518,41200.0
2008-10-27 12:25:00,5.03,5.05,5.01,5.02,58800.0,4.1518,4.1683,4.1353,4.1436,58800.0
2008-10-27 12:30:00,5.02,5.05,5.0,5.05,57800.0,4.1436,4.1683,4.127,4.1683,57800.0
2008-10-27 12:35:00,5.05,5.09,5.04,5.07,55500.0,4.1683,4.2013,4.1601,4.1848,55500.0
2008-10-27 12:40:00,5.07,5.12,5.05,5.07,82700.0,4.1848,4.2261,4.1683,4.1848,82700.0
2008-10-27 12:45:00,5.08,5.08,5.04,5.05,57600.0,4.1931,4.1931,4.1601,4.1683,57600.0
2008-10-27 12:50:00,5.04,5.1,5.03,5.09,148800.0,4.1601,4.2096,4.1518,4.2013,148800.0
2008-10-27 12:55:00,5.09,5.12,5.07,5.11,80000.0,4.2013,4.2261,4.1848,4.2178,80000.0
2008-10-27 13:00:00,5.11,5.11,5.05,5.05,82300.0,4.2178,4.2178,4.1683,4.1683,82300.0
2008-10-27 13:05:00,5.05,5.06,5.03,5.04,55700.0,4.1683,4.1766,4.1518,4.1601,55700.0
2008-10-27 13:10:00,5.04,5.07,5.03,5.06,175300.0,4.1601,4.1848,4.1518,4.1766,175300.0
2008-10-27 13:15:00,5.06,5.06,5.04,5.05,50400.0,4.1766,4.1766,4.1601,4.1683,50400.0
2008-10-27 13:20:00,5.05,5.07,5.01,5.05,217200.0,4.1683,4.1848,4.1353,4.1683,217200.0
2008-10-27 13:25:00,5.05,5.09,5.02,5.09,92800.0,4.1683,4.2013,4.1436,4.2013,92800.0
2008-10-27 13:30:00,5.09,5.1,5.02,5.02,189100.0,4.2013,4.2096,4.1436,4.1436,189100.0
2008-10-27 13:35:00,5.02,5.03,5.0,5.01,44900.0,4.1436,4.1518,4.127,4.1353,44900.0
2008-10-27 13:40:00,5.0,5.05,5.0,5.04,88300.0,4.127,4.1683,4.127,4.1601,88300.0
2008-10-27 13:45:00,5.04,5.06,5.01,5.02,93600.0,4.1601,4.1766,4.1353,4.1436,93600.0
2008-10-27 13:50:00,5.02,5.03,4.98,4.99,90800.0,4.1436,4.1518,4.1105,4.1188,90800.0
2008-10-27 13:55:00,4.99,5.02,4.98,5.0,85100.0,4.1188,4.1436,4.1105,4.127,85100.0
2008-10-27 14:00:00,5.0,5.02,4.98,5.01,95300.0,4.127,4.1436,4.1105,4.1353,95300.0
2008-10-27 14:05:00,5.01,5.02,4.99,5.01,58500.0,4.1353,4.1436,4.1188,4.1353,58500.0
2008-10-27 14:10:00,5.01,5.02,4.95,4.96,65600.0,4.1353,4.1436,4.0858,4.094,65600.0
2008-10-27 14:15:00,4.97,4.98,4.91,4.92,135500.0,4.1023,4.1105,4.0528,4.061,135500.0
2008-10-27 14:20:00,4.92,4.94,4.88,4.91,157700.0,4.061,4.0775,4.028,4.0528,157700.0
2008-10-27 14:25:00,4.91,4.92,4.83,4.84,169800.0,4.0528,4.061,3.9867,3.995,169800.0
2008-10-27 14:30:00,4.83,4.84,4.78,4.8,183500.0,3.9867,3.995,3.9455,3.962,183500.0
2008-10-27 14:35:00,4.8,4.85,4.79,4.82,129300.0,3.962,4.0032,3.9537,3.9785,129300.0
2008-10-27 14:40:00,4.82,4.87,4.8,4.85,167000.0,3.9785,4.0197,3.962,4.0032,167000.0
2008-10-27 14:45:00,4.85,4.87,4.83,4.83,87900.0,4.0032,4.0197,3.9867,3.9867,87900.0
2008-10-27 14:50:00,4.83,4.83,4.77,4.8,188700.0,3.9867,3.9867,3.9372,3.962,188700.0
2008-10-27 14:55:00,4.8,4.82,4.77,4.78,75700.0,3.962,3.9785,3.9372,3.9455,75700.0
2008-10-27 15:00:00,4.78,4.82,4.77,4.81,191900.0,3.9455,3.9785,3.9372,3.9702,191900.0
2008-10-27 15:05:00,4.81,4.85,4.8,4.83,134400.0,3.9702,4.0032,3.962,3.9867,134400.0
2008-10-27 15:10:00,4.83,4.93,4.82,4.93,99800.0,3.9867,4.0693,3.9785,4.0693,99800.0
2008-10-27 15:15:00,4.92,4.97,4.9,4.91,119300.0,4.061,4.1023,4.0445,4.0528,119300.0
2008-10-27 15:20:00,4.9,4.91,4.82,4.86,103500.0,4.0445,4.0528,3.9785,4.0115,103500.0
2008-10-27 15:25:00,4.85,4.87,4.8,4.83,149000.0,4.0032,4.0197,3.962,3.9867,149000.0
2008-10-27 15:30:00,4.83,4.9,4.83,4.84,164200.0,3.9867,4.0445,3.9867,3.995,164200.0
2008-10-27 15:35:00,4.85,4.86,4.77,4.81,373700.0,4.0032,4.0115,3.9372,3.9702,373700.0
2008-10-27 15:40:00,4.8,4.82,4.77,4.78,253500.0,3.962,3.9785,3.9372,3.9455,253500.0
2008-10-27 15:45:00,4.78,4.82,4.77,4.82,182100.0,3.9455,3.9785,3.9372,3.9785,182100.0
2008-10-27 15:50:00,4.82,4.83,4.74,4.75,128800.0,3.9785,3.9867,3.9124,3.9207,128800.0
2008-10-27 15:55:00,4.75,4.76,4.67,4.67,423700.0,3.9207,3.9289,3.8547,3.8547,423700.0
2008-10-28 09:30:00,4.92,5.46,4.86,4.95,122200.0,4.061,4.5067,4.0115,4.0858,122200.0
2008-10-28 09:35:00,4.95,4.95,4.83,4.86,124200.0,4.0858,4.0858,3.9867,4.0115,124200.0
2008-10-28 09:40:00,4.86,4.89,4.81,4.81,151800.0,4.0115,4.0363,3.9702,3.9702,151800.0
2008-10-28 09:45:00,4.82,4.96,4.81,4.92,162500.0,3.9785,4.094,3.9702,4.061,162500.0
2008-10-28 09:50:00,4.92,4.92,4.83,4.88,121000.0,4.061,4.061,3.9867,4.028,121000.0
2008-10-28 09:55:00,4.88,4.9,4.77,4.77,121900.0,4.028,4.0445,3.9372,3.9372,121900.0
2008-10-28 10:00:00,4.77,4.81,4.7,4.7,130100.0,3.9372,3.9702,3.8794,3.8794,130100.0
2008-10-28 10:05:00,4.71,4.75,4.63,4.69,249800.0,3.8877,3.9207,3.8216,3.8712,249800.0
2008-10-28 10:10:00,4.69,4.73,4.68,4.69,58700.0,3.8712,3.9042,3.8629,3.8712,58700.0
2008-10-28 10:15:00,4.69,4.7,4.6,4.63,96600.0,3.8712,3.8794,3.7969,3.8216,96600.0
2008-10-28 10:20:00,4.62,4.64,4.58,4.6,79600.0,3.8134,3.8299,3.7804,3.7969,79600.0
2008-10-28 10:25:00,4.6,4.64,4.53,4.53,141600.0,3.7969,3.8299,3.7391,3.7391,141600.0
2008-10-28 10:30:00,4.53,4.54,4.47,4.48,139600.0,3.7391,3.7474,3.6896,3.6978,139600.0
2008-10-28 10:35:00,4.48,4.5,4.45,4.46,136200.0,3.6978,3.7143,3.6731,3.6813,136200.0
2008-10-28 10:40:00,4.46,4.46,4.41,4.45,106600.0,3.6813,3.6813,3.6401,3.6731,106600.0
2008-10-28 10:45:00,4.46,4.46,4.44,4.45,78000.0,3.6813,3.6813,3.6648,3.6731,78000.0
2008-10-28 10:50:00,4.46,4.46,4.37,4.38,142000.0,3.6813,3.6813,3.607,3.6153,142000.0
2008-10-28 10:55:00,4.37,4.39,4.33,4.36,130000.0,3.607,3.6235,3.574,3.5988,130000.0
2008-10-28 11:00:00,4.35,4.45,4.35,4.43,182600.0,3.5905,3.6731,3.5905,3.6566,182600.0
2008-10-28 11:05:00,4.44,4.46,4.41,4.43,170600.0,3.6648,3.6813,3.6401,3.6566,170600.0
2008-10-28 11:10:00,4.44,4.5,4.43,4.49,128600.0,3.6648,3.7143,3.6566,3.7061,128600.0
2008-10-28 11:15:00,4.5,4.5,4.46,4.49,131100.0,3.7143,3.7143,3.6813,3.7061,131100.0
2008-10-28 11:20:00,4.48,4.5,4.44,4.45,163300.0,3.6978,3.7143,3.6648,3.6731,163300.0
2008-10-28 11:25:00,4.45,4.46,4.44,4.46,33700.0,3.6731,3.6813,3.6648,3.6813,33700.0
2008-10-28 11:30:00,4.46,4.54,4.45,4.54,104900.0,3.6813,3.7474,3.6731,3.7474,104900.0
2008-10-28 11:35:00,4.54,4.6,4.52,4.58,177200.0,3.7474,3.7969,3.7309,3.7804,177200.0
2008-10-28 11:40:00,4.58,4.62,4.55,4.6,183800.0,3.7804,3.8134,3.7556,3.7969,183800.0
2008-10-28 11:45:00,4.59,4.61,4.54,4.54,89700.0,3.7886,3.8051,3.7474,3.7474,89700.0
2008-10-28 11:50:00,4.54,4.56,4.53,4.56,108600.0,3.7474,3.7639,3.7391,3.7639,108600.0
2008-10-28 11:55:00,4.54,4.55,4.53,4.53,36600.0,3.7474,3.7556,3.7391,3.7391,36600.0
2008-10-28 12:00:00,4.54,4.54,4.48,4.48,138500.0,3.7474,3.7474,3.6978,3.6978,138500.0
2008-10-28 12:05:00,4.48,4.5,4.47,4.49,98600.0,3.6978,3.7143,3.6896,3.7061,98600.0
2008-10-28 12:10:00,4.49,4.5,4.48,4.49,33000.0,3.7061,3.7143,3.6978,3.7061,33000.0
2008-10-28 12:15:00,4.48,4.51,4.48,4.49,33400.0,3.6978,3.7226,3.6978,3.7061,33400.0
2008-10-28 12:20:00,4.5,4.5,4.45,4.47,77200.0,3.7143,3.7143,3.6731,3.6896,77200.0
2008-10-28 12:25:00,4.46,4.47,4.42,4.43,59300.0,3.6813,3.6896,3.6483,3.6566,59300.0
2008-10-28 12:30:00,4.43,4.47,4.41,4.46,98300.0,3.6566,3.6896,3.6401,3.6813,98300.0
2008-10-28 12:35:00,4.47,4.49,4.46,4.47,43100.0,3.6896,3.7061,3.6813,3.6896,43100.0
2008-10-28 12:40:00,4.47,4.48,4.46,4.47,87000.0,3.6896,3.6978,3.6813,3.6896,87000.0
2008-10-28 12:45:00,4.48,4.48,4.46,4.47,47500.0,3.6978,3.6978,3.6813,3.6896,47500.0
2008-10-28 12:50:00,4.48,4.53,4.48,4.53,101500.0,3.6978,3.7391,3.6978,3.7391,101500.0
2008-10-28 12:55:00,4.52,4.56,4.52,4.55,82900.0,3.7309,3.7639,3.7309,3.7556,82900.0
2008-10-28 13:00:00,4.55,4.57,4.54,4.57,90600.0,3.7556,3.7721,3.7474,3.7721,90600.0
2008-10-28 13:05:00,4.56,4.69,4.55,4.65,143500.0,3.7639,3.8712,3.7556,3.8382,143500.0
2008-10-28 13:10:00,4.66,4.72,4.65,4.7,94400.0,3.8464,3.8959,3.8382,3.8794,94400.0
2008-10-28 13:15:00,4.71,4.71,4.67,4.7,142000.0,3.8877,3.8877,3.8547,3.8794,142000.0
2008-10-28 13:20:00,4.69,4.7,4.68,4.68,94100.0,3.8712,3.8794,3.8629,3.8629,94100.0
2008-10-28 13:25:00,4.68,4.69,4.67,4.68,211500.0,3.8629,3.8712,3.8547,3.8629,211500.0
2008-10-28 13:30:00,4.68,4.69,4.67,4.68,217300.0,3.8629,3.8712,3.8547,3.8629,217300.0
2008-10-28 13:35:00,4.68,4.68,4.6,4.62,246100.0,3.8629,3.8629,3.7969,3.8134,246100.0
2008-10-28 13:40:00,4.62,4.62,4.59,4.6,100600.0,3.8134,3.8134,3.7886,3.7969,100600.0
2008-10-28 13:45:00,4.59,4.6,4.59,4.59,36200.0,3.7886,3.7969,3.7886,3.7886,36200.0
2008-10-28 13:50:00,4.59,4.59,4.55,4.57,122300.0,3.7886,3.7886,3.7556,3.7721,122300.0
2008-10-28 13:55:00,4.57,4.57,4.5,4.53,165500.0,3.7721,3.7721,3.7143,3.7391,165500.0
2008-10-28 14:00:00,4.53,4.57,4.53,4.54,90600.0,3.7391,3.7721,3.7391,3.7474,90600.0
2008-10-28 14:05:00,4.54,4.58,4.53,4.55,63900.0,3.7474,3.7804,3.7391,3.7556,63900.0
2008-10-28 14:10:00,4.55,4.6,4.55,4.59,113800.0,3.7556,3.7969,3.7556,3.7886,113800.0
2008-10-28 14:15:00,4.59,4.59,4.54,4.54,58900.0,3.7886,3.7886,3.7474,3.7474,58900.0
2008-10-28 14:20:00,4.54,4.59,4.54,4.59,74000.0,3.7474,3.7886,3.7474,3.7886,74000.0
2008-10-28 14:25:00,4.59,4.61,4.57,4.59,51100.0,3.7886,3.8051,3.7721,3.7886,51100.0
2008-10-28 14:30:00,4.6,4.7,4.6,4.7,135000.0,3.7969,3.8794,3.7969,3.8794,135000.0
2008-10-28 14:35:00,4.7,4.71,4.69,4.71,103000.0,3.8794,3.8877,3.8712,3.8877,103000.0
2008-10-28 14:40:00,4.7,4.79,4.68,4.79,122000.0,3.8794,3.9537,3.8629,3.9537,122000.0
2008-10-28 14:45:00,4.78,4.85,4.77,4.8,165200.0,3.9455,4.0032,3.9372,3.962,165200.0
2008-10-28 14:50:00,4.8,4.91,4.8,4.91,259200.0,3.962,4.0528,3.962,4.0528,259200.0
2008-10-28 14:55:00,4.92,4.96,4.89,4.96,279500.0,4.061,4.094,4.0363,4.094,279500.0
2008-10-28 15:00:00,4.96,4.98,4.89,4.92,234800.0,4.094,4.1105,4.0363,4.061,234800.0
2008-10-28 15:05:00,4.92,4.92,4.85,4.86,135100.0,4.061,4.061,4.0032,4.0115,135100.0
2008-10-28 15:10:00,4.85,4.91,4.85,4.9,153000.0,4.0032,4.0528,4.0032,4.0445,153000.0
2008-10-28 15:15:00,4.9,5.06,4.89,5.01,226700.0,4.0445,4.1766,4.0363,4.1353,226700.0
2008-10-28 15:20:00,5.02,5.07,4.99,5.03,328800.0,4.1436,4.1848,4.1188,4.1518,328800.0
2008-10-28 15:25:00,5.02,5.03,4.97,4.98,165400.0,4.1436,4.1518,4.1023,4.1105,165400.0
2008-10-28 15:30:00,4.98,4.98,4.91,4.98,209600.0,4.1105,4.1105,4.0528,4.1105,209600.0
2008-10-28 15:35:00,4.98,5.04,4.96,5.01,237100.0,4.1105,4.1601,4.094,4.1353,237100.0
2008-10-28 15:40:00,5.02,5.06,5.01,5.04,273900.0,4.1436,4.1766,4.1353,4.1601,273900.0
2008-10-28 15:45:00,5.04,5.04,4.99,5.02,160200.0,4.1601,4.1601,4.1188,4.1436,160200.0
2008-10-28 15:50:00,5.02,5.1,5.02,5.09,273000.0,4.1436,4.2096,4.1436,4.2013,273000.0
2008-10-28 15:55:00,5.09,5.15,5.09,5.14,403700.0,4.2013,4.2509,4.2013,4.2426,403700.0
2008-10-29 09:30:00,5.13,5.15,5.05,5.1,94200.0,4.2343,4.2509,4.1683,4.2096,94200.0
2008-10-29 09:35:00,5.11,5.13,5.0,5.04,142000.0,4.2178,4.2343,4.127,4.1601,142000.0
2008-10-29 09:40:00,5.04,5.12,5.03,5.11,99000.0,4.1601,4.2261,4.1518,4.2178,99000.0
2008-10-29 09:45:00,5.1,5.11,5.02,5.08,107500.0,4.2096,4.2178,4.1436,4.1931,107500.0
2008-10-29 09:50:00,5.08,5.11,5.06,5.09,121900.0,4.1931,4.2178,4.1766,4.2013,121900.0
2008-10-29 09:55:00,5.09,5.22,5.09,5.22,168300.0,4.2013,4.3086,4.2013,4.3086,168300.0
2008-10-29 10:00:00,5.22,5.23,5.16,5.17,196000.0,4.3086,4.3169,4.2591,4.2674,196000.0
2008-10-29 10:05:00,5.17,5.26,5.17,5.25,94000.0,4.2674,4.3417,4.2674,4.3334,94000.0
2008-10-29 10:10:00,5.25,5.26,5.23,5.26,63100.0,4.3334,4.3417,4.3169,4.3417,63100.0
2008-10-29 10:15:00,5.27,5.3,5.26,5.29,116100.0,4.3499,4.3747,4.3417,4.3664,116100.0
2008-10-29 10:20:00,5.29,5.33,5.29,5.31,195400.0,4.3664,4.3994,4.3664,4.3829,195400.0
2008-10-29 10:25:00,5.31,5.4,5.3,5.36,304700.0,4.3829,4.4572,4.3747,4.4242,304700.0
2008-10-29 10:30:00,5.36,5.39,5.29,5.3,200200.0,4.4242,4.449,4.3664,4.3747,200200.0
2008-10-29 10:35:00,5.29,5.3,5.23,5.25,151900.0,4.3664,4.3747,4.3169,4.3334,151900.0
2008-10-29 10:40:00,5.26,5.27,5.24,5.26,82300.0,4.3417,4.3499,4.3251,4.3417,82300.0
2008-10-29 10:45:00,5.27,5.27,5.26,5.26,59600.0,4.3499,4.3499,4.3417,4.3417,59600.0
2008-10-29 10:50:00,5.26,5.29,5.19,5.2,175200.0,4.3417,4.3664,4.2839,4.2921,175200.0
2008-10-29 10:55:00,5.2,5.21,5.16,5.19,168500.0,4.2921,4.3004,4.2591,4.2839,168500.0
2008-10-29 11:00:00,5.18,5.25,5.16,5.24,111200.0,4.2756,4.3334,4.2591,4.3251,111200.0
2008-10-29 11:05:00,5.25,5.26,5.23,5.25,117800.0,4.3334,4.3417,4.3169,4.3334,117800.0
2008-10-29 11:10:00,5.25,5.26,5.19,5.23,171200.0,4.3334,4.3417,4.2839,4.3169,171200.0
2008-10-29 11:15:00,5.23,5.28,5.2,5.28,95200.0,4.3169,4.3582,4.2921,4.3582,95200.0
2008-10-29 11:20:00,5.28,5.39,5.28,5.39,143200.0,4.3582,4.449,4.3582,4.449,143200.0
2008-10-29 11:25:00,5.38,5.45,5.36,5.4,238400.0,4.4407,4.4985,4.4242,4.4572,238400.0
2008-10-29 11:30:00,5.41,5.47,5.4,5.46,121700.0,4.4655,4.515,4.4572,4.5067,121700.0
2008-10-29 11:35:00,5.46,5.48,5.43,5.47,124500.0,4.5067,4.5232,4.482,4.515,124500.0
2008-10-29 11:40:00,5.48,5.5,5.41,5.5,158300.0,4.5232,4.5398,4.4655,4.5398,158300.0
2008-10-29 11:45:00,5.5,5.51,5.47,5.5,78000.0,4.5398,4.548,4.515,4.5398,78000.0
2008-10-29 11:50:00,5.5,5.55,5.48,5.55,49000.0,4.5398,4.581,4.5232,4.581,49000.0
2008-10-29 11:55:00,5.55,5.57,5.52,5.56,103400.0,4.581,4.5975,4.5563,4.5893,103400.0
2008-10-29 12:00:00,5.55,5.56,5.51,5.51,33700.0,4.581,4.5893,4.548,4.548,33700.0
2008-10-29 12:05:00,5.51,5.52,5.48,5.51,82700.0,4.548,4.5563,4.5232,4.548,82700.0
2008-10-29 12:10:00,5.51,5.52,5.49,5.49,42000.0,4.548,4.5563,4.5315,4.5315,42000.0
2008-10-29 12:15:00,5.5,5.5,5.46,5.48,35000.0,4.5398,4.5398,4.5067,4.5232,35000.0
2008-10-29 12:20:00,5.48,5.51,5.47,5.5,137400.0,4.5232,4.548,4.515,4.5398,137400.0
2008-10-29 12:25:00,5.5,5.53,5.5,5.53,58600.0,4.5398,4.5645,4.5398,4.5645,58600.0
2008-10-29 12:30:00,5.52,5.61,5.52,5.57,197600.0,4.5563,4.6305,4.5563,4.5975,197600.0
2008-10-29 12:35:00,5.57,5.59,5.52,5.53,102700.0,4.5975,4.614,4.5563,4.5645,102700.0
2008-10-29 12:40:00,5.53,5.56,5.52,5.53,119900.0,4.5645,4.5893,4.5563,4.5645,119900.0
2008-10-29 12:45:00,5.53,5.63,5.53,5.63,91200.0,4.5645,4.6471,4.5645,4.6471,91200.0
2008-10-29 12:50:00,5.63,5.65,5.61,5.65,208400.0,4.6471,4.6636,4.6305,4.6636,208400.0
2008-10-29 12:55:00,5.64,5.67,5.63,5.64,126900.0,4.6553,4.6801,4.6471,4.6553,126900.0
2008-10-29 13:00:00,5.64,5.67,5.64,5.65,37800.0,4.6553,4.6801,4.6553,4.6636,37800.0
2008-10-29 13:05:00,5.65,5.66,5.64,5.65,90400.0,4.6636,4.6718,4.6553,4.6636,90400.0
2008-10-29 13:10:00,5.66,5.67,5.62,5.62,157500.0,4.6718,4.6801,4.6388,4.6388,157500.0
2008-10-29 13:15:00,5.63,5.63,5.58,5.59,105000.0,4.6471,4.6471,4.6058,4.614,105000.0
2008-10-29 13:20:00,5.58,5.61,5.57,5.59,140000.0,4.6058,4.6305,4.5975,4.614,140000.0
2008-10-29 13:25:00,5.59,5.62,5.59,5.62,55000.0,4.614,4.6388,4.614,4.6388,55000.0
2008-10-29 13:30:00,5.62,5.69,5.61,5.69,106300.0,4.6388,4.6966,4.6305,4.6966,106300.0
2008-10-29 13:35:00,5.68,5.77,5.68,5.72,132900.0,4.6883,4.7626,4.6883,4.7213,132900.0
2008-10-29 13:40:00,5.73,5.73,5.67,5.68,53100.0,4.7296,4.7296,4.6801,4.6883,53100.0
2008-10-29 13:45:00,5.68,5.73,5.68,5.72,88000.0,4.6883,4.7296,4.6883,4.7213,88000.0
2008-10-29 13:50:00,5.72,5.76,5.71,5.73,77000.0,4.7213,4.7544,4.7131,4.7296,77000.0
2008-10-29 13:55:00,5.74,5.74,5.7,5.74,221400.0,4.7378,4.7378,4.7048,4.7378,221400.0
2008-10-29 14:00:00,5.74,5.83,5.73,5.81,294500.0,4.7378,4.8121,4.7296,4.7956,294500.0
2008-10-29 14:05:00,5.82,5.87,5.8,5.84,295900.0,4.8039,4.8452,4.7874,4.8204,295900.0
2008-10-29 14:10:00,5.84,5.88,5.8,5.82,201200.0,4.8204,4.8534,4.7874,4.8039,201200.0
2008-10-29 14:15:00,5.82,5.9,5.77,5.86,347000.0,4.8039,4.8699,4.7626,4.8369,347000.0
2008-10-29 14:20:00,5.85,5.94,5.85,5.87,497000.0,4.8286,4.9029,4.8286,4.8452,497000.0
2008-10-29 14:25:00,5.87,5.96,5.81,5.88,414100.0,4.8452,4.9194,4.7956,4.8534,414100.0
2008-10-29 14:30:00,5.88,5.88,5.76,5.78,409900.0,4.8534,4.8534,4.7544,4.7709,409900.0
2008-10-29 14:35:00,5.79,6.01,5.78,6.0,597600.0,4.7791,4.9607,4.7709,4.9525,597600.0
2008-10-29 14:40:00,6.01,6.26,6.0,6.19,538000.0,4.9607,5.1671,4.9525,5.1093,538000.0
2008-10-29 14:45:00,6.19,6.2,6.13,6.19,308200.0,5.1093,5.1175,5.0598,5.1093,308200.0
2008-10-29 14:50:00,6.2,6.2,6.05,6.05,201000.0,5.1175,5.1175,4.9937,4.9937,201000.0
2008-10-29 14:55:00,6.06,6.09,6.03,6.08,203500.0,5.002,5.0267,4.9772,5.0185,203500.0
2008-10-29 15:00:00,6.07,6.07,5.93,5.94,178400.0,5.0102,5.0102,4.8947,4.9029,178400.0
2008-10-29 15:05:00,5.93,5.95,5.88,5.88,166000.0,4.8947,4.9112,4.8534,4.8534,166000.0
2008-10-29 15:10:00,5.88,5.89,5.8,5.88,303900.0,4.8534,4.8617,4.7874,4.8534,303900.0
2008-10-29 15:15:00,5.89,6.12,5.87,6.09,305200.0,4.8617,5.0515,4.8452,5.0267,305200.0
2008-10-29 15:20:00,6.1,6.19,6.08,6.19,315200.0,5.035,5.1093,5.0185,5.1093,315200.0
2008-10-29 15:25:00,6.19,6.26,6.16,6.25,438800.0,5.1093,5.1671,5.0845,5.1588,438800.0
2008-10-29 15:30:00,6.25,6.26,6.11,6.11,499100.0,5.1588,5.1671,5.0433,5.0433,499100.0
2008-10-29 15:35:00,6.11,6.23,6.09,6.23,342400.0,5.0433,5.1423,5.0267,5.1423,342400.0
2008-10-29 15:40:00,6.23,6.25,6.19,6.2,314800.0,5.1423,5.1588,5.1093,5.1175,314800.0
2008-10-29 15:45:00,6.2,6.33,6.19,6.29,470400.0,5.1175,5.2248,5.1093,5.1918,470400.0
2008-10-29 15:50:00,6.29,6.3,6.05,6.1,624000.0,5.1918,5.2001,4.9937,5.035,624000.0
2008-10-29 15:55:00,6.11,6.15,5.96,6.0,676800.0,5.0433,5.0763,4.9194,4.9525,676800.0
2008-10-30 09:30:00,6.1,6.23,6.07,6.23,190500.0,5.035,5.1423,5.0102,5.1423,190500.0
2008-10-30 09:35:00,6.24,6.24,6.08,6.11,224100.0,5.1506,5.1506,5.0185,5.0433,224100.0
2008-10-30 09:40:00,6.11,6.27,6.07,6.27,237900.0,5.0433,5.1753,5.0102,5.1753,237900.0
2008-10-30 09:45:00,6.28,6.62,6.28,6.55,451900.0,5.1836,5.4642,5.1836,5.4064,451900.0
2008-10-30 09:50:00,6.54,6.59,6.34,6.34,444400.0,5.3982,5.4394,5.2331,5.2331,444400.0
2008-10-30 09:55:00,6.34,6.41,6.32,6.41,200600.0,5.2331,5.2909,5.2166,5.2909,200600.0
2008-10-30 10:00:00,6.41,6.45,6.37,6.43,211900.0,5.2909,5.3239,5.2579,5.3074,211900.0
2008-10-30 10:05:00,6.43,6.65,6.43,6.62,265700.0,5.3074,5.489,5.3074,5.4642,265700.0
2008-10-30 10:10:00,6.62,6.65,6.59,6.59,186700.0,5.4642,5.489,5.4394,5.4394,186700.0
2008-10-30 10:15:00,6.59,6.6,6.47,6.52,104800.0,5.4394,5.4477,5.3404,5.3817,104800.0
2008-10-30 10:20:00,6.51,6.53,6.42,6.45,164100.0,5.3734,5.3899,5.2991,5.3239,164100.0
2008-10-30 10:25:00,6.46,6.52,6.32,6.32,95500.0,5.3321,5.3817,5.2166,5.2166,95500.0
2008-10-30 10:30:00,6.33,6.43,6.33,6.41,110600.0,5.2248,5.3074,5.2248,5.2909,110600.0
2008-10-30 10:35:00,6.41,6.44,6.35,6.4,169500.0,5.2909,5.3156,5.2413,5.2826,169500.0
2008-10-30 10:40:00,6.4,6.4,6.19,6.22,217500.0,5.2826,5.2826,5.1093,5.134,217500.0
2008-10-30 10:45:00,6.22,6.28,6.22,6.24,126100.0,5.134,5.1836,5.134,5.1506,126100.0
2008-10-30 10:50:00,6.25,6.31,6.24,6.31,100500.0,5.1588,5.2083,5.1506,5.2083,100500.0
2008-10-30 10:55:00,6.31,6.39,6.31,6.38,130300.0,5.2083,5.2744,5.2083,5.2661,130300.0
2008-10-30 11:00:00,6.38,6.48,6.38,6.48,196100.0,5.2661,5.3487,5.2661,5.3487,196100.0
2008-10-30 11:05:00,6.48,6.49,6.4,6.43,163200.0,5.3487,5.3569,5.2826,5.3074,163200.0
2008-10-30 11:10:00,6.43,6.54,6.42,6.51,179700.0,5.3074,5.3982,5.2991,5.3734,179700.0
2008-10-30 11:15:00,6.52,6.54,6.33,6.38,183500.0,5.3817,5.3982,5.2248,5.2661,183500.0
2008-10-30 11:20:00,6.38,6.4,6.34,6.34,44000.0,5.2661,5.2826,5.2331,5.2331,44000.0
2008-10-30 11:25:00,6.34,6.37,6.3,6.32,99500.0,5.2331,5.2579,5.2001,5.2166,99500.0
2008-10-30 11:30:00,6.33,6.37,6.29,6.3,214200.0,5.2248,5.2579,5.1918,5.2001,214200.0
2008-10-30 11:35:00,6.3,6.3,6.25,6.27,172900.0,5.2001,5.2001,5.1588,5.1753,172900.0
2008-10-30 11:40:00,6.27,6.28,6.21,6.27,118100.0,5.1753,5.1836,5.1258,5.1753,118100.0
2008-10-30 11:45:00,6.27,6.27,6.11,6.12,164100.0,5.1753,5.1753,5.0433,5.0515,164100.0
2008-10-30 11:50:00,6.13,6.15,6.03,6.04,197000.0,5.0598,5.0763,4.9772,4.9855,197000.0
2008-10-30 11:55:00,6.04,6.14,6.03,6.14,135900.0,4.9855,5.068,4.9772,5.068,135900.0
2008-10-30 12:00:00,6.13,6.21,6.09,6.2,158400.0,5.0598,5.1258,5.0267,5.1175,158400.0
2008-10-30 12:05:00,6.2,6.24,6.14,6.16,212900.0,5.1175,5.1506,5.068,5.0845,212900.0
2008-10-30 12:10:00,6.16,6.18,6.11,6.18,179000.0,5.0845,5.101,5.0433,5.101,179000.0
2008-10-30 12:15:00,6.18,6.2,6.13,6.19,100700.0,5.101,5.1175,5.0598,5.1093,100700.0
2008-10-30 12:20:00,6.19,6.23,6.19,6.22,46300.0,5.1093,5.1423,5.1093,5.134,46300.0
2008-10-30 12:25:00,6.21,6.24,6.18,6.23,57200.0,5.1258,5.1506,5.101,5.1423,57200.0
2008-10-30 12:30:00,6.24,6.33,6.23,6.31,56100.0,5.1506,5.2248,5.1423,5.2083,56100.0
2008-10-30 12:35:00,6.32,6.34,6.31,6.32,54000.0,5.2166,5.2331,5.2083,5.2166,54000.0
2008-10-30 12:40:00,6.32,6.35,6.3,6.3,60000.0,5.2166,5.2413,5.2001,5.2001,60000.0
2008-10-30 12:45:00,6.3,6.31,6.24,6.25,77600.0,5.2001,5.2083,5.1506,5.1588,77600.0
2008-10-30 12:50:00,6.25,6.26,6.21,6.23,90800.0,5.1588,5.1671,5.1258,5.1423,90800.0
2008-10-30 12:55:00,6.22,6.22,6.16,6.16,87200.0,5.134,5.134,5.0845,5.0845,87200.0
2008-10-30 13:00:00,6.16,6.18,6.14,6.17,49400.0,5.0845,5.101,5.068,5.0928,49400.0
2008-10-30 13:05:00,6.18,6.24,6.17,6.24,59700.0,5.101,5.1506,5.0928,5.1506,59700.0
2008-10-30 13:10:00,6.25,6.29,6.24,6.28,89800.0,5.1588,5.1918,5.1506,5.1836,89800.0
2008-10-30 13:15:00,6.28,6.28,6.25,6.25,51100.0,5.1836,5.1836,5.1588,5.1588,51100.0
2008-10-30 13:20:00,6.25,6.26,6.22,6.22,59700.0,5.1588,5.1671,5.134,5.134,59700.0
2008-10-30 13:25:00,6.22,6.23,6.18,6.19,122300.0,5.134,5.1423,5.101,5.1093,122300.0
2008-10-30 13:30:00,6.19,6.21,6.18,6.2,34500.0,5.1093,5.1258,5.101,5.1175,34500.0
2008-10-30 13:35:00,6.2,6.23,6.17,6.2,248700.0,5.1175,5.1423,5.0928,5.1175,248700.0
2008-10-30 13:40:00,6.2,6.21,6.16,6.18,246400.0,5.1175,5.1258,5.0845,5.101,246400.0
2008-10-30 13:45:00,6.18,6.2,6.17,6.19,52200.0,5.101,5.1175,5.0928,5.1093,52200.0
2008-10-30 13:50:00,6.19,6.23,6.19,6.2,110600.0,5.1093,5.1423,5.1093,5.1175,110600.0
2008-10-30 13:55:00,6.2,6.25,6.2,6.25,74900.0,5.1175,5.1588,5.1175,5.1588,74900.0
2008-10-30 14:00:00,6.24,6.29,6.24,6.29,81700.0,5.1506,5.1918,5.1506,5.1918,81700.0
2008-10-30 14:05:00,6.29,6.36,6.29,6.35,149600.0,5.1918,5.2496,5.1918,5.2413,149600.0
2008-10-30 14:10:00,6.36,6.36,6.3,6.34,141000.0,5.2496,5.2496,5.2001,5.2331,141000.0
2008-10-30 14:15:00,6.33,6.35,6.29,6.32,167000.0,5.2248,5.2413,5.1918,5.2166,167000.0
2008-10-30 14:20:00,6.32,6.36,6.3,6.36,79500.0,5.2166,5.2496,5.2001,5.2496,79500.0
2008-10-30 14:25:00,6.37,6.38,6.34,6.36,86300.0,5.2579,5.2661,5.2331,5.2496,86300.0
2008-10-30 14:30:00,6.36,6.38,6.35,6.38,142100.0,5.2496,5.2661,5.2413,5.2661,142100.0
2008-10-30 14:35:00,6.38,6.42,6.37,6.39,159400.0,5.2661,5.2991,5.2579,5.2744,159400.0
2008-10-30 14:40:00,6.4,6.45,6.37,6.39,145600.0,5.2826,5.3239,5.2579,5.2744,145600.0
2008-10-30 14:45:00,6.39,6.48,6.37,6.48,108800.0,5.2744,5.3487,5.2579,5.3487,108800.0
2008-10-30 14:50:00,6.48,6.48,6.43,6.43,132600.0,5.3487,5.3487,5.3074,5.3074,132600.0
2008-10-30 14:55:00,6.43,6.5,6.42,6.49,203500.0,5.3074,5.3652,5.2991,5.3569,203500.0
2008-10-30 15:00:00,6.49,6.53,6.46,6.51,256700.0,5.3569,5.3899,5.3321,5.3734,256700.0
2008-10-30 15:05:00,6.5,6.53,6.47,6.48,246800.0,5.3652,5.3899,5.3404,5.3487,246800.0
2008-10-30 15:10:00,6.48,6.54,6.45,6.49,314100.0,5.3487,5.3982,5.3239,5.3569,314100.0
2008-10-30 15:15:00,6.48,6.48,6.42,6.45,260100.0,5.3487,5.3487,5.2991,5.3239,260100.0
2008-10-30 15:20:00,6.45,6.49,6.4,6.49,200700.0,5.3239,5.3569,5.2826,5.3569,200700.0
2008-10-30 15:25:00,6.49,6.5,6.41,6.45,226300.0,5.3569,5.3652,5.2909,5.3239,226300.0
2008-10-30 15:30:00,6.45,6.46,6.33,6.34,262500.0,5.3239,5.3321,5.2248,5.2331,262500.0
2008-10-30 15:35:00,6.33,6.34,6.25,6.3,288500.0,5.2248,5.2331,5.1588,5.2001,288500.0
2008-10-30 15:40:00,6.31,6.38,6.26,6.31,338600.0,5.2083,5.2661,5.1671,5.2083,338600.0
2008-10-30 15:45:00,6.32,6.37,6.28,6.36,235400.0,5.2166,5.2579,5.1836,5.2496,235400.0
2008-10-30 15:50:00,6.36,6.4,6.32,6.37,338000.0,5.2496,5.2826,5.2166,5.2579,338000.0
2008-10-30 15:55:00,6.38,6.5,6.37,6.45,415600.0,5.2661,5.3652,5.2579,5.3239,415600.0
2008-10-31 09:30:00,6.36,6.51,6.26,6.29,139800.0,5.2496,5.3734,5.1671,5.1918,139800.0
2008-10-31 09:35:00,6.29,6.38,6.27,6.35,37400.0,5.1918,5.2661,5.1753,5.2413,37400.0
2008-10-31 09:40:00,6.35,6.38,6.23,6.23,73900.0,5.2413,5.2661,5.1423,5.1423,73900.0
2008-10-31 09:45:00,6.22,6.28,6.22,6.27,80000.0,5.134,5.1836,5.134,5.1753,80000.0
2008-10-31 09:50:00,6.28,6.36,6.27,6.35,81600.0,5.1836,5.2496,5.1753,5.2413,81600.0
2008-10-31 09:55:00,6.35,6.42,6.35,6.42,52500.0,5.2413,5.2991,5.2413,5.2991,52500.0
2008-10-31 10:00:00,6.42,6.56,6.42,6.56,142100.0,5.2991,5.4147,5.2991,5.4147,142100.0
2008-10-31 10:05:00,6.55,6.57,6.5,6.57,127700.0,5.4064,5.4229,5.3652,5.4229,127700.0
2008-10-31 10:10:00,6.57,6.62,6.56,6.62,115800.0,5.4229,5.4642,5.4147,5.4642,115800.0
2008-10-31 10:15:00,6.62,6.63,6.56,6.59,125300.0,5.4642,5.4725,5.4147,5.4394,125300.0
2008-10-31 10:20:00,6.59,6.62,6.59,6.62,55200.0,5.4394,5.4642,5.4394,5.4642,55200.0
2008-10-31 10:25:00,6.62,6.66,6.6,6.66,222200.0,5.4642,5.4972,5.4477,5.4972,222200.0
2008-10-31 10:30:00,6.66,6.82,6.66,6.76,275000.0,5.4972,5.6293,5.4972,5.5798,275000.0
2008-10-31 10:35:00,6.76,6.76,6.74,6.74,54800.0,5.5798,5.5798,5.5633,5.5633,54800.0
2008-10-31 10:40:00,6.75,6.84,6.72,6.82,240300.0,5.5715,5.6458,5.5468,5.6293,240300.0
2008-10-31 10:45:00,6.81,6.81,6.74,6.78,124000.0,5.621,5.621,5.5633,5.5963,124000.0
2008-10-31 10:50:00,6.78,6.81,6.76,6.8,50400.0,5.5963,5.621,5.5798,5.6128,50400.0
2008-10-31 10:55:00,6.8,6.8,6.74,6.78,66600.0,5.6128,5.6128,5.5633,5.5963,66600.0
2008-10-31 11:00:00,6.77,6.81,6.76,6.77,184500.0,5.588,5.621,5.5798,5.588,184500.0
2008-10-31 11:05:00,6.77,6.79,6.74,6.76,124300.0,5.588,5.6045,5.5633,5.5798,124300.0
2008-10-31 11:10:00,6.76,6.93,6.76,6.86,545300.0,5.5798,5.7201,5.5798,5.6623,545300.0
2008-10-31 11:15:00,6.86,6.9,6.83,6.89,177100.0,5.6623,5.6953,5.6375,5.6871,177100.0
2008-10-31 11:20:00,6.89,6.93,6.87,6.87,108000.0,5.6871,5.7201,5.6706,5.6706,108000.0
2008-10-31 11:25:00,6.87,6.87,6.84,6.85,41900.0,5.6706,5.6706,5.6458,5.6541,41900.0
2008-10-31 11:30:00,6.85,6.95,6.85,6.95,114800.0,5.6541,5.7366,5.6541,5.7366,114800.0
2008-10-31 11:35:00,6.95,7.01,6.94,7.01,99800.0,5.7366,5.7861,5.7283,5.7861,99800.0
2008-10-31 11:40:00,7.01,7.08,7.01,7.06,154900.0,5.7861,5.8439,5.7861,5.8274,154900.0
2008-10-31 11:45:00,7.08,7.1,6.99,7.02,233300.0,5.8439,5.8604,5.7696,5.7944,233300.0
2008-10-31 11:50:00,7.02,7.06,7.02,7.05,173200.0,5.7944,5.8274,5.7944,5.8191,173200.0
2008-10-31 11:55:00,7.05,7.06,7.01,7.02,97100.0,5.8191,5.8274,5.7861,5.7944,97100.0
2008-10-31 12:00:00,7.02,7.02,6.98,7.02,81600.0,5.7944,5.7944,5.7614,5.7944,81600.0
2008-10-31 12:05:00,7.02,7.02,6.99,7.02,71300.0,5.7944,5.7944,5.7696,5.7944,71300.0
2008-10-31 12:10:00,7.02,7.09,7.0,7.07,140000.0,5.7944,5.8522,5.7779,5.8356,140000.0
2008-10-31 12:15:00,7.07,7.08,7.0,7.05,102600.0,5.8356,5.8439,5.7779,5.8191,102600.0
2008-10-31 12:20:00,7.04,7.1,7.03,7.09,124900.0,5.8109,5.8604,5.8026,5.8522,124900.0
2008-10-31 12:25:00,7.09,7.09,7.08,7.08,60800.0,5.8522,5.8522,5.8439,5.8439,60800.0
2008-10-31 12:30:00,7.08,7.09,7.04,7.05,100400.0,5.8439,5.8522,5.8109,5.8191,100400.0
2008-10-31 12:35:00,7.05,7.08,7.04,7.04,174200.0,5.8191,5.8439,5.8109,5.8109,174200.0
2008-10-31 12:40:00,7.03,7.11,7.02,7.11,99000.0,5.8026,5.8687,5.7944,5.8687,99000.0
2008-10-31 12:45:00,7.11,7.14,7.08,7.11,100100.0,5.8687,5.8934,5.8439,5.8687,100100.0
2008-10-31 12:50:00,7.1,7.11,7.05,7.06,155300.0,5.8604,5.8687,5.8191,5.8274,155300.0
2008-10-31 12:55:00,7.06,7.07,7.05,7.06,145200.0,5.8274,5.8356,5.8191,5.8274,145200.0
2008-10-31 13:00:00,7.05,7.1,7.05,7.07,97200.0,5.8191,5.8604,5.8191,5.8356,97200.0
2008-10-31 13:05:00,7.07,7.13,7.06,7.1,145400.0,5.8356,5.8852,5.8274,5.8604,145400.0
2008-10-31 13:10:00,7.1,7.12,7.07,7.12,71800.0,5.8604,5.8769,5.8356,5.8769,71800.0
2008-10-31 13:15:00,7.12,7.14,7.1,7.12,85200.0,5.8769,5.8934,5.8604,5.8769,85200.0
2008-10-31 13:20:00,7.12,7.22,7.11,7.18,229400.0,5.8769,5.9595,5.8687,5.9264,229400.0
2008-10-31 13:25:00,7.19,7.19,7.14,7.16,72800.0,5.9347,5.9347,5.8934,5.9099,72800.0
2008-10-31 13:30:00,7.15,7.17,7.15,7.17,141400.0,5.9017,5.9182,5.9017,5.9182,141400.0
2008-10-31 13:35:00,7.16,7.17,7.13,7.13,68400.0,5.9099,5.9182,5.8852,5.8852,68400.0
2008-10-31 13:40:00,7.14,7.15,7.11,7.11,148700.0,5.8934,5.9017,5.8687,5.8687,148700.0
2008-10-31 13:45:00,7.11,7.12,7.09,7.11,73800.0,5.8687,5.8769,5.8522,5.8687,73800.0
2008-10-31 13:50:00,7.11,7.11,7.03,7.07,142900.0,5.8687,5.8687,5.8026,5.8356,142900.0
2008-10-31 13:55:00,7.07,7.11,7.02,7.07,305300.0,5.8356,5.8687,5.7944,5.8356,305300.0
2008-10-31 14:00:00,7.08,7.1,7.04,7.06,136800.0,5.8439,5.8604,5.8109,5.8274,136800.0
2008-10-31 14:05:00,7.05,7.16,7.04,7.15,236900.0,5.8191,5.9099,5.8109,5.9017,236900.0
2008-10-31 14:10:00,7.15,7.19,7.15,7.18,85500.0,5.9017,5.9347,5.9017,5.9264,85500.0
2008-10-31 14:15:00,7.18,7.19,7.14,7.15,175600.0,5.9264,5.9347,5.8934,5.9017,175600.0
2008-10-31 14:20:00,7.16,7.18,7.14,7.17,70300.0,5.9099,5.9264,5.8934,5.9182,70300.0
2008-10-31 14:25:00,7.16,7.19,7.14,7.18,140800.0,5.9099,5.9347,5.8934,5.9264,140800.0
2008-10-31 14:30:00,7.19,7.22,7.14,7.22,182600.0,5.9347,5.9595,5.8934,5.9595,182600.0
2008-10-31 14:35:00,7.22,7.31,7.2,7.3,240000.0,5.9595,6.0337,5.9429,6.0255,240000.0
2008-10-31 14:40:00,7.3,7.34,7.29,7.32,199300.0,6.0255,6.0585,6.0172,6.042,199300.0
2008-10-31 14:45:00,7.32,7.33,7.3,7.31,153500.0,6.042,6.0503,6.0255,6.0337,153500.0
2008-10-31 14:50:00,7.31,7.32,7.26,7.27,71000.0,6.0337,6.042,5.9925,6.0007,71000.0
2008-10-31 14:55:00,7.27,7.31,7.25,7.27,48900.0,6.0007,6.0337,5.9842,6.0007,48900.0
2008-10-31 15:00:00,7.27,7.32,7.25,7.3,111600.0,6.0007,6.042,5.9842,6.0255,111600.0
2008-10-31 15:05:00,7.29,7.29,7.22,7.26,113400.0,6.0172,6.0172,5.9595,5.9925,113400.0
2008-10-31 15:10:00,7.26,7.26,7.16,7.19,152700.0,5.9925,5.9925,5.9099,5.9347,152700.0
2008-10-31 15:15:00,7.19,7.21,7.14,7.15,196100.0,5.9347,5.9512,5.8934,5.9017,196100.0
2008-10-31 15:20:00,7.15,7.22,7.14,7.2,360600.0,5.9017,5.9595,5.8934,5.9429,360600.0
2008-10-31 15:25:00,7.2,7.21,7.1,7.18,253600.0,5.9429,5.9512,5.8604,5.9264,253600.0
2008-10-31 15:30:00,7.17,7.3,7.17,7.3,269300.0,5.9182,6.0255,5.9182,6.0255,269300.0
2008-10-31 15:35:00,7.29,7.33,7.27,7.33,243200.0,6.0172,6.0503,6.0007,6.0503,243200.0
2008-10-31 15:40:00,7.34,7.37,7.21,7.32,480700.0,6.0585,6.0833,5.9512,6.042,480700.0
2008-10-31 15:45:00,7.32,7.32,7.27,7.31,358200.0,6.042,6.042,6.0007,6.0337,358200.0
2008-10-31 15:50:00,7.3,7.35,7.25,7.25,494900.0,6.0255,6.0668,5.9842,5.9842,494900.0
2008-10-31 15:55:00,7.26,7.38,7.24,7.38,707100.0,5.9925,6.0915,5.976,6.0915,707100.0
2008-11-03 09:30:00,7.63,7.71,7.37,7.49,258400.0,6.2979,6.3639,6.0833,6.1823,258400.0
2008-11-03 09:35:00,7.49,7.6,7.43,7.58,197200.0,6.1823,6.2731,6.1328,6.2566,197200.0
2008-11-03 09:40:00,7.59,7.62,7.52,7.61,165600.0,6.2649,6.2896,6.2071,6.2814,165600.0
2008-11-03 09:45:00,7.62,7.66,7.62,7.65,85700.0,6.2896,6.3226,6.2896,6.3144,85700.0
2008-11-03 09:50:00,7.65,7.66,7.57,7.57,115800.0,6.3144,6.3226,6.2483,6.2483,115800.0
2008-11-03 09:55:00,7.58,7.59,7.4,7.4,83900.0,6.2566,6.2649,6.108,6.108,83900.0
2008-11-03 10:00:00,7.4,7.46,7.35,7.38,144700.0,6.108,6.1576,6.0668,6.0915,144700.0
2008-11-03 10:05:00,7.39,7.4,7.34,7.35,149100.0,6.0998,6.108,6.0585,6.0668,149100.0
2008-11-03 10:10:00,7.34,7.42,7.34,7.4,123200.0,6.0585,6.1245,6.0585,6.108,123200.0
2008-11-03 10:15:00,7.4,7.46,7.39,7.46,138900.0,6.108,6.1576,6.0998,6.1576,138900.0
2008-11-03 10:20:00,7.47,7.54,7.45,7.51,99100.0,6.1658,6.2236,6.1493,6.1988,99100.0
2008-11-03 10:25:00,7.5,7.51,7.42,7.43,55700.0,6.1906,6.1988,6.1245,6.1328,55700.0
2008-11-03 10:30:00,7.43,7.46,7.38,7.46,88600.0,6.1328,6.1576,6.0915,6.1576,88600.0
2008-11-03 10:35:00,7.46,7.51,7.39,7.47,149400.0,6.1576,6.1988,6.0998,6.1658,149400.0
2008-11-03 10:40:00,7.47,7.5,7.45,7.47,85600.0,6.1658,6.1906,6.1493,6.1658,85600.0
2008-11-03 10:45:00,7.46,7.52,7.46,7.52,97900.0,6.1576,6.2071,6.1576,6.2071,97900.0
2008-11-03 10:50:00,7.52,7.6,7.52,7.6,108300.0,6.2071,6.2731,6.2071,6.2731,108300.0
2008-11-03 10:55:00,7.6,7.62,7.57,7.62,55200.0,6.2731,6.2896,6.2483,6.2896,55200.0
2008-11-03 11:00:00,7.61,7.66,7.61,7.62,149300.0,6.2814,6.3226,6.2814,6.2896,149300.0
2008-11-03 11:05:00,7.62,7.65,7.58,7.6,120900.0,6.2896,6.3144,6.2566,6.2731,120900.0
2008-11-03 11:10:00,7.59,7.6,7.53,7.53,47700.0,6.2649,6.2731,6.2153,6.2153,47700.0
2008-11-03 11:15:00,7.52,7.52,7.41,7.41,224800.0,6.2071,6.2071,6.1163,6.1163,224800.0
2008-11-03 11:20:00,7.41,7.42,7.35,7.35,73400.0,6.1163,6.1245,6.0668,6.0668,73400.0
2008-11-03 11:25:00,7.34,7.35,7.27,7.28,107400.0,6.0585,6.0668,6.0007,6.009,107400.0
2008-11-03 11:30:00,7.27,7.28,7.19,7.19,208800.0,6.0007,6.009,5.9347,5.9347,208800.0
2008-11-03 11:35:00,7.2,7.21,7.16,7.21,132500.0,5.9429,5.9512,5.9099,5.9512,132500.0
2008-11-03 11:40:00,7.2,7.22,7.19,7.2,105300.0,5.9429,5.9595,5.9347,5.9429,105300.0
2008-11-03 11:45:00,7.19,7.19,7.05,7.05,191900.0,5.9347,5.9347,5.8191,5.8191,191900.0
2008-11-03 11:50:00,7.05,7.09,7.05,7.07,221400.0,5.8191,5.8522,5.8191,5.8356,221400.0
2008-11-03 11:55:00,7.07,7.13,7.05,7.06,186600.0,5.8356,5.8852,5.8191,5.8274,186600.0
2008-11-03 12:00:00,7.06,7.09,7.05,7.07,62300.0,5.8274,5.8522,5.8191,5.8356,62300.0
2008-11-03 12:05:00,7.06,7.08,7.02,7.02,41500.0,5.8274,5.8439,5.7944,5.7944,41500.0
2008-11-03 12:10:00,7.02,7.11,6.99,7.11,124800.0,5.7944,5.8687,5.7696,5.8687,124800.0
2008-11-03 12:15:00,7.11,7.14,7.09,7.11,69900.0,5.8687,5.8934,5.8522,5.8687,69900.0
2008-11-03 12:20:00,7.12,7.12,6.97,6.98,138100.0,5.8769,5.8769,5.7531,5.7614,138100.0
2008-11-03 12:25:00,6.98,7.03,6.97,6.99,73000.0,5.7614,5.8026,5.7531,5.7696,73000.0
2008-11-03 12:30:00,7.0,7.01,6.99,7.0,25400.0,5.7779,5.7861,5.7696,5.7779,25400.0
2008-11-03 12:35:00,7.0,7.0,6.92,6.93,69200.0,5.7779,5.7779,5.7118,5.7201,69200.0
2008-11-03 12:40:00,6.92,6.93,6.88,6.91,59100.0,5.7118,5.7201,5.6788,5.7036,59100.0
2008-11-03 12:45:00,6.91,6.93,6.9,6.92,48600.0,5.7036,5.7201,5.6953,5.7118,48600.0
2008-11-03 12:50:00,6.92,6.97,6.91,6.96,170700.0,5.7118,5.7531,5.7036,5.7448,170700.0
2008-11-03 12:55:00,6.96,6.98,6.95,6.97,28200.0,5.7448,5.7614,5.7366,5.7531,28200.0
2008-11-03 13:00:00,6.97,7.0,6.96,6.99,71000.0,5.7531,5.7779,5.7448,5.7696,71000.0
2008-11-03 13:05:00,6.99,6.99,6.97,6.97,39600.0,5.7696,5.7696,5.7531,5.7531,39600.0
2008-11-03 13:10:00,6.97,7.04,6.97,7.01,106800.0,5.7531,5.8109,5.7531,5.7861,106800.0
2008-11-03 13:15:00,7.02,7.02,6.92,6.93,100100.0,5.7944,5.7944,5.7118,5.7201,100100.0
2008-11-03 13:20:00,6.93,6.95,6.88,6.9,102900.0,5.7201,5.7366,5.6788,5.6953,102900.0
2008-11-03 13:25:00,6.9,6.9,6.82,6.83,82900.0,5.6953,5.6953,5.6293,5.6375,82900.0
2008-11-03 13:30:00,6.83,6.83,6.74,6.74,136600.0,5.6375,5.6375,5.5633,5.5633,136600.0
2008-11-03 13:35:00,6.74,6.81,6.74,6.78,188100.0,5.5633,5.621,5.5633,5.5963,188100.0
2008-11-03 13:40:00,6.78,6.81,6.76,6.77,64800.0,5.5963,5.621,5.5798,5.588,64800.0
2008-11-03 13:45:00,6.77,6.77,6.71,6.72,59700.0,5.588,5.588,5.5385,5.5468,59700.0
2008-11-03 13:50:00,6.73,6.73,6.69,6.69,101800.0,5.555,5.555,5.522,5.522,101800.0
2008-11-03 13:55:00,6.69,6.69,6.64,6.66,141400.0,5.522,5.522,5.4807,5.4972,141400.0
2008-11-03 14:00:00,6.67,6.68,6.59,6.64,160300.0,5.5055,5.5137,5.4394,5.4807,160300.0
2008-11-03 14:05:00,6.64,6.64,6.57,6.58,81300.0,5.4807,5.4807,5.4229,5.4312,81300.0
2008-11-03 14:10:00,6.58,6.61,6.57,6.6,81100.0,5.4312,5.456,5.4229,5.4477,81100.0
2008-11-03 14:15:00,6.6,6.6,6.56,6.56,55400.0,5.4477,5.4477,5.4147,5.4147,55400.0
2008-11-03 14:20:00,6.57,6.6,6.56,6.6,83300.0,5.4229,5.4477,5.4147,5.4477,83300.0
2008-11-03 14:25:00,6.6,6.6,6.58,6.59,50800.0,5.4477,5.4477,5.4312,5.4394,50800.0
2008-11-03 14:30:00,6.59,6.6,6.57,6.58,112200.0,5.4394,5.4477,5.4229,5.4312,112200.0
2008-11-03 14:35:00,6.58,6.6,6.57,6.6,104800.0,5.4312,5.4477,5.4229,5.4477,104800.0
2008-11-03 14:40:00,6.6,6.6,6.57,6.6,113100.0,5.4477,5.4477,5.4229,5.4477,113100.0
2008-11-03 14:45:00,6.6,6.63,6.59,6.61,144800.0,5.4477,5.4725,5.4394,5.456,144800.0
2008-11-03 14:50:00,6.62,6.63,6.6,6.61,59000.0,5.4642,5.4725,5.4477,5.456,59000.0
2008-11-03 14:55:00,6.62,6.62,6.6,6.6,59900.0,5.4642,5.4642,5.4477,5.4477,59900.0
2008-11-03 15:00:00,6.6,6.62,6.56,6.56,147800.0,5.4477,5.4642,5.4147,5.4147,147800.0
2008-11-03 15:05:00,6.58,6.63,6.55,6.63,147300.0,5.4312,5.4725,5.4064,5.4725,147300.0
2008-11-03 15:10:00,6.62,6.67,6.61,6.61,160400.0,5.4642,5.5055,5.456,5.456,160400.0
2008-11-03 15:15:00,6.61,6.65,6.6,6.63,87800.0,5.456,5.489,5.4477,5.4725,87800.0
2008-11-03 15:20:00,6.64,6.65,6.58,6.6,104900.0,5.4807,5.489,5.4312,5.4477,104900.0
2008-11-03 15:25:00,6.6,6.63,6.56,6.61,145300.0,5.4477,5.4725,5.4147,5.456,145300.0
2008-11-03 15:30:00,6.61,6.65,6.6,6.62,130500.0,5.456,5.489,5.4477,5.4642,130500.0
2008-11-03 15:35:00,6.63,6.64,6.61,6.62,108800.0,5.4725,5.4807,5.456,5.4642,108800.0
2008-11-03 15:40:00,6.62,6.77,6.62,6.77,475700.0,5.4642,5.588,5.4642,5.588,475700.0
2008-11-03 15:45:00,6.77,6.77,6.7,6.7,165800.0,5.588,5.588,5.5302,5.5302,165800.0
2008-11-03 15:50:00,6.71,6.72,6.68,6.69,231200.0,5.5385,5.5468,5.5137,5.522,231200.0
2008-11-03 15:55:00,6.69,6.72,6.66,6.67,472500.0,5.522,5.5468,5.4972,5.5055,472500.0
2008-11-04 09:30:00,7.01,7.2,6.9,7.06,313300.0,5.7861,5.9429,5.6953,5.8274,313300.0
2008-11-04 09:35:00,7.06,7.13,7.02,7.07,207200.0,5.8274,5.8852,5.7944,5.8356,207200.0
2008-11-04 09:40:00,7.06,7.08,7.01,7.06,241600.0,5.8274,5.8439,5.7861,5.8274,241600.0
2008-11-04 09:45:00,7.06,7.12,7.02,7.12,112400.0,5.8274,5.8769,5.7944,5.8769,112400.0
2008-11-04 09:50:00,7.11,7.13,7.04,7.12,188300.0,5.8687,5.8852,5.8109,5.8769,188300.0
2008-11-04 09:55:00,7.12,7.12,7.05,7.05,137500.0,5.8769,5.8769,5.8191,5.8191,137500.0
2008-11-04 10:00:00,7.05,7.12,7.05,7.12,139200.0,5.8191,5.8769,5.8191,5.8769,139200.0
2008-11-04 10:05:00,7.12,7.15,7.1,7.12,65900.0,5.8769,5.9017,5.8604,5.8769,65900.0
2008-11-04 10:10:00,7.11,7.14,7.11,7.12,58000.0,5.8687,5.8934,5.8687,5.8769,58000.0
2008-11-04 10:15:00,7.13,7.14,7.11,7.14,65200.0,5.8852,5.8934,5.8687,5.8934,65200.0
2008-11-04 10:20:00,7.14,7.16,7.11,7.15,115500.0,5.8934,5.9099,5.8687,5.9017,115500.0
2008-11-04 10:25:00,7.15,7.15,7.1,7.11,108000.0,5.9017,5.9017,5.8604,5.8687,108000.0
2008-11-04 10:30:00,7.11,7.11,7.05,7.05,219100.0,5.8687,5.8687,5.8191,5.8191,219100.0
2008-11-04 10:35:00,7.05,7.08,7.05,7.07,137400.0,5.8191,5.8439,5.8191,5.8356,137400.0
2008-11-04 10:40:00,7.07,7.1,7.05,7.1,104600.0,5.8356,5.8604,5.8191,5.8604,104600.0
2008-11-04 10:45:00,7.1,7.14,7.09,7.14,110800.0,5.8604,5.8934,5.8522,5.8934,110800.0
2008-11-04 10:50:00,7.14,7.14,7.08,7.09,188600.0,5.8934,5.8934,5.8439,5.8522,188600.0
2008-11-04 10:55:00,7.09,7.12,7.07,7.12,74500.0,5.8522,5.8769,5.8356,5.8769,74500.0
2008-11-04 11:00:00,7.12,7.21,7.11,7.2,119800.0,5.8769,5.9512,5.8687,5.9429,119800.0
2008-11-04 11:05:00,7.2,7.22,7.16,7.17,115800.0,5.9429,5.9595,5.9099,5.9182,115800.0
2008-11-04 11:10:00,7.16,7.18,7.15,7.17,144000.0,5.9099,5.9264,5.9017,5.9182,144000.0
2008-11-04 11:15:00,7.16,7.21,7.16,7.21,38200.0,5.9099,5.9512,5.9099,5.9512,38200.0
2008-11-04 11:20:00,7.21,7.21,7.19,7.19,58200.0,5.9512,5.9512,5.9347,5.9347,58200.0
2008-11-04 11:25:00,7.19,7.2,7.11,7.13,87300.0,5.9347,5.9429,5.8687,5.8852,87300.0
2008-11-04 11:30:00,7.12,7.14,7.11,7.12,110300.0,5.8769,5.8934,5.8687,5.8769,110300.0
2008-11-04 11:35:00,7.12,7.13,7.12,7.13,29400.0,5.8769,5.8852,5.8769,5.8852,29400.0
2008-11-04 11:40:00,7.13,7.13,7.11,7.12,76700.0,5.8852,5.8852,5.8687,5.8769,76700.0
2008-11-04 11:45:00,7.11,7.12,7.11,7.12,24200.0,5.8687,5.8769,5.8687,5.8769,24200.0
2008-11-04 11:50:00,7.12,7.12,7.08,7.09,155000.0,5.8769,5.8769,5.8439,5.8522,155000.0
2008-11-04 11:55:00,7.1,7.12,7.09,7.1,117500.0,5.8604,5.8769,5.8522,5.8604,117500.0
2008-11-04 12:00:00,7.1,7.12,7.07,7.11,130100.0,5.8604,5.8769,5.8356,5.8687,130100.0
2008-11-04 12:05:00,7.1,7.11,7.04,7.04,77900.0,5.8604,5.8687,5.8109,5.8109,77900.0
2008-11-04 12:10:00,7.05,7.07,7.04,7.07,79800.0,5.8191,5.8356,5.8109,5.8356,79800.0
2008-11-04 12:15:00,7.07,7.07,7.06,7.07,14900.0,5.8356,5.8356,5.8274,5.8356,14900.0
2008-11-04 12:20:00,7.07,7.07,7.05,7.05,31700.0,5.8356,5.8356,5.8191,5.8191,31700.0
2008-11-04 12:25:00,7.05,7.06,7.04,7.05,18300.0,5.8191,5.8274,5.8109,5.8191,18300.0
2008-11-04 12:30:00,7.05,7.06,7.04,7.05,25800.0,5.8191,5.8274,5.8109,5.8191,25800.0
2008-11-04 12:35:00,7.05,7.05,7.03,7.03,20400.0,5.8191,5.8191,5.8026,5.8026,20400.0
2008-11-04 12:40:00,7.04,7.04,6.99,6.99,62700.0,5.8109,5.8109,5.7696,5.7696,62700.0
2008-11-04 12:45:00,6.99,7.02,6.99,7.01,19000.0,5.7696,5.7944,5.7696,5.7861,19000.0
2008-11-04 12:50:00,7.01,7.02,7.01,7.01,14200.0,5.7861,5.7944,5.7861,5.7861,14200.0
2008-11-04 12:55:00,7.01,7.01,6.98,6.99,50600.0,5.7861,5.7861,5.7614,5.7696,50600.0
2008-11-04 13:00:00,6.99,7.02,6.99,7.01,52400.0,5.7696,5.7944,5.7696,5.7861,52400.0
2008-11-04 13:05:00,7.02,7.03,7.01,7.03,40900.0,5.7944,5.8026,5.7861,5.8026,40900.0
2008-11-04 13:10:00,7.03,7.04,7.02,7.03,30300.0,5.8026,5.8109,5.7944,5.8026,30300.0
2008-11-04 13:15:00,7.02,7.05,7.01,7.02,130900.0,5.7944,5.8191,5.7861,5.7944,130900.0
2008-11-04 13:20:00,7.02,7.02,6.94,6.95,97700.0,5.7944,5.7944,5.7283,5.7366,97700.0
2008-11-04 13:25:00,6.95,6.95,6.92,6.93,48200.0,5.7366,5.7366,5.7118,5.7201,48200.0
2008-11-04 13:30:00,6.93,6.94,6.9,6.9,50700.0,5.7201,5.7283,5.6953,5.6953,50700.0
2008-11-04 13:35:00,6.9,6.91,6.84,6.84,79900.0,5.6953,5.7036,5.6458,5.6458,79900.0
2008-11-04 13:40:00,6.85,6.9,6.84,6.9,105200.0,5.6541,5.6953,5.6458,5.6953,105200.0
2008-11-04 13:45:00,6.89,6.89,6.88,6.88,21200.0,5.6871,5.6871,5.6788,5.6788,21200.0
2008-11-04 13:50:00,6.89,6.89,6.85,6.85,88600.0,5.6871,5.6871,5.6541,5.6541,88600.0
2008-11-04 13:55:00,6.85,6.86,6.8,6.8,66200.0,5.6541,5.6623,5.6128,5.6128,66200.0
2008-11-04 14:00:00,6.8,6.81,6.73,6.75,216800.0,5.6128,5.621,5.555,5.5715,216800.0
2008-11-04 14:05:00,6.75,6.75,6.69,6.7,68600.0,5.5715,5.5715,5.522,5.5302,68600.0
2008-11-04 14:10:00,6.7,6.79,6.7,6.79,92700.0,5.5302,5.6045,5.5302,5.6045,92700.0
2008-11-04 14:15:00,6.79,6.79,6.72,6.78,149400.0,5.6045,5.6045,5.5468,5.5963,149400.0
2008-11-04 14:20:00,6.78,6.79,6.76,6.78,88200.0,5.5963,5.6045,5.5798,5.5963,88200.0
2008-11-04 14:25:00,6.79,6.85,6.78,6.85,57700.0,5.6045,5.6541,5.5963,5.6541,57700.0
2008-11-04 14:30:00,6.85,6.85,6.8,6.8,52600.0,5.6541,5.6541,5.6128,5.6128,52600.0
2008-11-04 14:35:00,6.81,6.83,6.8,6.81,47200.0,5.621,5.6375,5.6128,5.621,47200.0
2008-11-04 14:40:00,6.81,6.82,6.77,6.79,67900.0,5.621,5.6293,5.588,5.6045,67900.0
2008-11-04 14:45:00,6.78,6.79,6.71,6.74,114600.0,5.5963,5.6045,5.5385,5.5633,114600.0
2008-11-04 14:50:00,6.73,6.74,6.69,6.7,123100.0,5.555,5.5633,5.522,5.5302,123100.0
2008-11-04 14:55:00,6.68,6.72,6.68,6.7,105500.0,5.5137,5.5468,5.5137,5.5302,105500.0
2008-11-04 15:00:00,6.7,6.72,6.67,6.72,116500.0,5.5302,5.5468,5.5055,5.5468,116500.0
2008-11-04 15:05:00,6.72,6.74,6.71,6.73,147900.0,5.5468,5.5633,5.5385,5.555,147900.0
2008-11-04 15:10:00,6.73,6.79,6.7,6.79,98100.0,5.555,5.6045,5.5302,5.6045,98100.0
2008-11-04 15:15:00,6.79,6.8,6.74,6.75,109600.0,5.6045,5.6128,5.5633,5.5715,109600.0
2008-11-04 15:20:00,6.75,6.8,6.74,6.8,114800.0,5.5715,5.6128,5.5633,5.6128,114800.0
2008-11-04 15:25:00,6.79,6.8,6.75,6.76,117900.0,5.6045,5.6128,5.5715,5.5798,117900.0
2008-11-04 15:30:00,6.76,6.81,6.76,6.8,143300.0,5.5798,5.621,5.5798,5.6128,143300.0
2008-11-04 15:35:00,6.81,6.83,6.79,6.83,140100.0,5.621,5.6375,5.6045,5.6375,140100.0
2008-11-04 15:40:00,6.82,6.84,6.78,6.83,337400.0,5.6293,5.6458,5.5963,5.6375,337400.0
2008-11-04 15:45:00,6.83,6.94,6.83,6.89,353200.0,5.6375,5.7283,5.6375,5.6871,353200.0
2008-11-04 15:50:00,6.9,6.9,6.78,6.82,285900.0,5.6953,5.6953,5.5963,5.6293,285900.0
2008-11-04 15:55:00,6.82,6.9,6.82,6.87,433200.0,5.6293,5.6953,5.6293,5.6706,433200.0
2008-11-05 09:30:00,6.68,7.1,6.56,6.89,341400.0,5.5137,5.8604,5.4147,5.6871,341400.0
2008-11-05 09:35:00,6.89,7.05,6.79,7.04,299900.0,5.6871,5.8191,5.6045,5.8109,299900.0
2008-11-05 09:40:00,7.04,7.21,7.02,7.15,265600.0,5.8109,5.9512,5.7944,5.9017,265600.0
2008-11-05 09:45:00,7.16,7.26,7.1,7.26,232900.0,5.9099,5.9925,5.8604,5.9925,232900.0
2008-11-05 09:50:00,7.26,7.34,7.25,7.32,225000.0,5.9925,6.0585,5.9842,6.042,225000.0
2008-11-05 09:55:00,7.32,7.44,7.31,7.36,345200.0,6.042,6.141,6.0337,6.075,345200.0
2008-11-05 10:00:00,7.37,7.49,7.35,7.4,329900.0,6.0833,6.1823,6.0668,6.108,329900.0
2008-11-05 10:05:00,7.4,7.53,7.38,7.5,196900.0,6.108,6.2153,6.0915,6.1906,196900.0
2008-11-05 10:10:00,7.5,7.51,7.44,7.45,126100.0,6.1906,6.1988,6.141,6.1493,126100.0
2008-11-05 10:15:00,7.45,7.5,7.45,7.47,83000.0,6.1493,6.1906,6.1493,6.1658,83000.0
2008-11-05 10:20:00,7.47,7.57,7.46,7.55,151600.0,6.1658,6.2483,6.1576,6.2318,151600.0
2008-11-05 10:25:00,7.56,7.66,7.54,7.66,132800.0,6.2401,6.3226,6.2236,6.3226,132800.0
2008-11-05 10:30:00,7.65,7.71,7.62,7.67,233900.0,6.3144,6.3639,6.2896,6.3309,233900.0
2008-11-05 10:35:00,7.66,7.67,7.55,7.56,140500.0,6.3226,6.3309,6.2318,6.2401,140500.0
2008-11-05 10:40:00,7.57,7.74,7.56,7.73,200700.0,6.2483,6.3887,6.2401,6.3804,200700.0
2008-11-05 10:45:00,7.72,7.91,7.7,7.9,279400.0,6.3722,6.529,6.3557,6.5207,279400.0
2008-11-05 10:50:00,7.9,7.95,7.84,7.91,169200.0,6.5207,6.562,6.4712,6.529,169200.0
2008-11-05 10:55:00,7.91,7.95,7.89,7.93,329700.0,6.529,6.562,6.5125,6.5455,329700.0
2008-11-05 11:00:00,7.93,7.93,7.88,7.92,189500.0,6.5455,6.5455,6.5042,6.5372,189500.0
2008-11-05 11:05:00,7.91,7.96,7.9,7.93,157200.0,6.529,6.5703,6.5207,6.5455,157200.0
2008-11-05 11:10:00,7.93,7.94,7.82,7.84,270100.0,6.5455,6.5537,6.4547,6.4712,270100.0
2008-11-05 11:15:00,7.82,7.85,7.75,7.81,155500.0,6.4547,6.4795,6.3969,6.4464,155500.0
2008-11-05 11:20:00,7.81,7.84,7.72,7.72,128400.0,6.4464,6.4712,6.3722,6.3722,128400.0
2008-11-05 11:25:00,7.72,7.72,7.58,7.58,173900.0,6.3722,6.3722,6.2566,6.2566,173900.0
2008-11-05 11:30:00,7.59,7.59,7.52,7.53,158500.0,6.2649,6.2649,6.2071,6.2153,158500.0
2008-11-05 11:35:00,7.53,7.57,7.46,7.47,156000.0,6.2153,6.2483,6.1576,6.1658,156000.0
2008-11-05 11:40:00,7.47,7.55,7.47,7.52,164400.0,6.1658,6.2318,6.1658,6.2071,164400.0
2008-11-05 11:45:00,7.52,7.53,7.42,7.48,258500.0,6.2071,6.2153,6.1245,6.1741,258500.0
2008-11-05 11:50:00,7.48,7.49,7.41,7.41,80700.0,6.1741,6.1823,6.1163,6.1163,80700.0
2008-11-05 11:55:00,7.41,7.49,7.39,7.49,92000.0,6.1163,6.1823,6.0998,6.1823,92000.0
2008-11-05 12:00:00,7.5,7.57,7.5,7.53,105800.0,6.1906,6.2483,6.1906,6.2153,105800.0
2008-11-05 12:05:00,7.54,7.67,7.53,7.64,129900.0,6.2236,6.3309,6.2153,6.3061,129900.0
2008-11-05 12:10:00,7.64,7.66,7.57,7.57,157900.0,6.3061,6.3226,6.2483,6.2483,157900.0
2008-11-05 12:15:00,7.57,7.62,7.56,7.56,68200.0,6.2483,6.2896,6.2401,6.2401,68200.0
2008-11-05 12:20:00,7.56,7.64,7.56,7.59,54900.0,6.2401,6.3061,6.2401,6.2649,54900.0
2008-11-05 12:25:00,7.59,7.6,7.49,7.5,71100.0,6.2649,6.2731,6.1823,6.1906,71100.0
2008-11-05 12:30:00,7.51,7.54,7.5,7.53,26700.0,6.1988,6.2236,6.1906,6.2153,26700.0
2008-11-05 12:35:00,7.52,7.52,7.38,7.38,166700.0,6.2071,6.2071,6.0915,6.0915,166700.0
2008-11-05 12:40:00,7.38,7.4,7.32,7.38,229300.0,6.0915,6.108,6.042,6.0915,229300.0
2008-11-05 12:45:00,7.38,7.42,7.38,7.39,25500.0,6.0915,6.1245,6.0915,6.0998,25500.0
2008-11-05 12:50:00,7.39,7.39,7.35,7.36,34900.0,6.0998,6.0998,6.0668,6.075,34900.0
2008-11-05 12:55:00,7.37,7.4,7.35,7.35,33200.0,6.0833,6.108,6.0668,6.0668,33200.0
2008-11-05 13:00:00,7.35,7.36,7.29,7.3,44000.0,6.0668,6.075,6.0172,6.0255,44000.0
2008-11-05 13:05:00,7.3,7.43,7.3,7.42,125600.0,6.0255,6.1328,6.0255,6.1245,125600.0
2008-11-05 13:10:00,7.43,7.45,7.4,7.43,41500.0,6.1328,6.1493,6.108,6.1328,41500.0
2008-11-05 13:15:00,7.43,7.44,7.41,7.41,24500.0,6.1328,6.141,6.1163,6.1163,24500.0
2008-11-05 13:20:00,7.42,7.42,7.35,7.36,59900.0,6.1245,6.1245,6.0668,6.075,59900.0
2008-11-05 13:25:00,7.36,7.36,7.22,7.23,95300.0,6.075,6.075,5.9595,5.9677,95300.0
2008-11-05 13:30:00,7.22,7.23,7.1,7.14,194300.0,5.9595,5.9677,5.8604,5.8934,194300.0
2008-11-05 13:35:00,7.14,7.18,7.12,7.12,124500.0,5.8934,5.9264,5.8769,5.8769,124500.0
2008-11-05 13:40:00,7.13,7.16,7.06,7.1,143100.0,5.8852,5.9099,5.8274,5.8604,143100.0
2008-11-05 13:45:00,7.1,7.1,7.06,7.09,73200.0,5.8604,5.8604,5.8274,5.8522,73200.0
2008-11-05 13:50:00,7.09,7.09,7.03,7.04,117900.0,5.8522,5.8522,5.8026,5.8109,117900.0
2008-11-05 13:55:00,7.03,7.03,6.98,7.02,107200.0,5.8026,5.8026,5.7614,5.7944,107200.0
2008-11-05 14:00:00,7.01,7.05,6.94,6.94,134300.0,5.7861,5.8191,5.7283,5.7283,134300.0
2008-11-05 14:05:00,6.94,6.98,6.75,6.87,413000.0,5.7283,5.7614,5.5715,5.6706,413000.0
2008-11-05 14:10:00,6.88,6.94,6.86,6.89,123100.0,5.6788,5.7283,5.6623,5.6871,123100.0
2008-11-05 14:15:00,6.89,6.97,6.89,6.93,118600.0,5.6871,5.7531,5.6871,5.7201,118600.0
2008-11-05 14:20:00,6.93,6.95,6.89,6.94,70300.0,5.7201,5.7366,5.6871,5.7283,70300.0
2008-11-05 14:25:00,6.94,6.99,6.93,6.95,86900.0,5.7283,5.7696,5.7201,5.7366,86900.0
2008-11-05 14:30:00,6.95,7.08,6.94,7.04,272100.0,5.7366,5.8439,5.7283,5.8109,272100.0
2008-11-05 14:35:00,7.04,7.05,6.99,7.01,100700.0,5.8109,5.8191,5.7696,5.7861,100700.0
2008-11-05 14:40:00,7.02,7.14,6.99,7.09,265600.0,5.7944,5.8934,5.7696,5.8522,265600.0
2008-11-05 14:45:00,7.09,7.12,7.06,7.07,49400.0,5.8522,5.8769,5.8274,5.8356,49400.0
2008-11-05 14:50:00,7.08,7.09,7.04,7.08,83300.0,5.8439,5.8522,5.8109,5.8439,83300.0
2008-11-05 14:55:00,7.08,7.11,7.04,7.04,53900.0,5.8439,5.8687,5.8109,5.8109,53900.0
2008-11-05 15:00:00,7.03,7.04,6.98,7.0,100100.0,5.8026,5.8109,5.7614,5.7779,100100.0
2008-11-05 15:05:00,6.99,7.04,6.97,6.97,117700.0,5.7696,5.8109,5.7531,5.7531,117700.0
2008-11-05 15:10:00,6.97,6.98,6.92,6.93,130000.0,5.7531,5.7614,5.7118,5.7201,130000.0
2008-11-05 15:15:00,6.93,6.93,6.87,6.9,85900.0,5.7201,5.7201,5.6706,5.6953,85900.0
2008-11-05 15:20:00,6.89,6.91,6.85,6.86,127100.0,5.6871,5.7036,5.6541,5.6623,127100.0
2008-11-05 15:25:00,6.87,6.89,6.83,6.84,134500.0,5.6706,5.6871,5.6375,5.6458,134500.0
2008-11-05 15:30:00,6.84,6.86,6.78,6.83,217000.0,5.6458,5.6623,5.5963,5.6375,217000.0
2008-11-05 15:35:00,6.81,6.82,6.78,6.79,70600.0,5.621,5.6293,5.5963,5.6045,70600.0
2008-11-05 15:40:00,6.78,6.83,6.75,6.83,144900.0,5.5963,5.6375,5.5715,5.6375,144900.0
2008-11-05 15:45:00,6.83,6.93,6.81,6.87,279900.0,5.6375,5.7201,5.621,5.6706,279900.0
2008-11-05 15:50:00,6.88,6.92,6.86,6.88,183600.0,5.6788,5.7118,5.6623,5.6788,183600.0
2008-11-05 15:55:00,6.88,6.88,6.78,6.81,273000.0,5.6788,5.6788,5.5963,5.621,273000.0
2008-11-06 09:30:00,6.88,6.89,6.65,6.89,159500.0,5.6788,5.6871,5.489,5.6871,159500.0
2008-11-06 09:35:00,6.9,7.1,6.89,7.1,240100.0,5.6953,5.8604,5.6871,5.8604,240100.0
2008-11-06 09:40:00,7.1,7.16,7.01,7.02,217900.0,5.8604,5.9099,5.7861,5.7944,217900.0
2008-11-06 09:45:00,7.02,7.04,6.89,6.91,147500.0,5.7944,5.8109,5.6871,5.7036,147500.0
2008-11-06 09:50:00,6.9,6.9,6.81,6.86,185400.0,5.6953,5.6953,5.621,5.6623,185400.0
2008-11-06 09:55:00,6.85,6.86,6.73,6.75,192500.0,5.6541,5.6623,5.555,5.5715,192500.0
2008-11-06 10:00:00,6.75,6.75,6.59,6.75,209600.0,5.5715,5.5715,5.4394,5.5715,209600.0
2008-11-06 10:05:00,6.76,6.84,6.74,6.83,227100.0,5.5798,5.6458,5.5633,5.6375,227100.0
2008-11-06 10:10:00,6.84,6.91,6.82,6.87,134100.0,5.6458,5.7036,5.6293,5.6706,134100.0
2008-11-06 10:15:00,6.87,6.94,6.86,6.88,109100.0,5.6706,5.7283,5.6623,5.6788,109100.0
2008-11-06 10:20:00,6.87,6.89,6.8,6.83,150800.0,5.6706,5.6871,5.6128,5.6375,150800.0
2008-11-06 10:25:00,6.82,6.83,6.68,6.7,209900.0,5.6293,5.6375,5.5137,5.5302,209900.0
2008-11-06 10:30:00,6.7,6.7,6.64,6.7,93200.0,5.5302,5.5302,5.4807,5.5302,93200.0
2008-11-06 10:35:00,6.7,6.7,6.6,6.66,115300.0,5.5302,5.5302,5.4477,5.4972,115300.0
2008-11-06 10:40:00,6.66,6.67,6.58,6.62,108300.0,5.4972,5.5055,5.4312,5.4642,108300.0
2008-11-06 10:45:00,6.63,6.71,6.6,6.7,166100.0,5.4725,5.5385,5.4477,5.5302,166100.0
2008-11-06 10:50:00,6.7,6.74,6.68,6.73,179300.0,5.5302,5.5633,5.5137,5.555,179300.0
2008-11-06 10:55:00,6.73,6.8,6.73,6.8,177400.0,5.555,5.6128,5.555,5.6128,177400.0
2008-11-06 11:00:00,6.8,6.8,6.77,6.79,226300.0,5.6128,5.6128,5.588,5.6045,226300.0
2008-11-06 11:05:00,6.78,6.86,6.76,6.78,146700.0,5.5963,5.6623,5.5798,5.5963,146700.0
2008-11-06 11:10:00,6.79,6.81,6.73,6.78,95800.0,5.6045,5.621,5.555,5.5963,95800.0
2008-11-06 11:15:00,6.77,6.79,6.72,6.74,47700.0,5.588,5.6045,5.5468,5.5633,47700.0
2008-11-06 11:20:00,6.73,6.74,6.66,6.69,145700.0,5.555,5.5633,5.4972,5.522,145700.0
2008-11-06 11:25:00,6.69,6.74,6.68,6.72,146800.0,5.522,5.5633,5.5137,5.5468,146800.0
2008-11-06 11:30:00,6.71,6.79,6.71,6.76,146400.0,5.5385,5.6045,5.5385,5.5798,146400.0
2008-11-06 11:35:00,6.75,6.79,6.69,6.73,154900.0,5.5715,5.6045,5.522,5.555,154900.0
2008-11-06 11:40:00,6.73,6.76,6.72,6.75,41800.0,5.555,5.5798,5.5468,5.5715,41800.0
2008-11-06 11:45:00,6.75,6.8,6.74,6.79,97900.0,5.5715,5.6128,5.5633,5.6045,97900.0
2008-11-06 11:50:00,6.79,6.8,6.76,6.78,48000.0,5.6045,5.6128,5.5798,5.5963,48000.0
2008-11-06 11:55:00,6.78,6.8,6.74,6.74,44400.0,5.5963,5.6128,5.5633,5.5633,44400.0
2008-11-06 12:00:00,6.74,6.78,6.71,6.75,52300.0,5.5633,5.5963,5.5385,5.5715,52300.0
2008-11-06 12:05:00,6.76,6.79,6.69,6.7,57700.0,5.5798,5.6045,5.522,5.5302,57700.0
2008-11-06 12:10:00,6.7,6.78,6.7,6.76,65800.0,5.5302,5.5963,5.5302,5.5798,65800.0
2008-11-06 12:15:00,6.76,6.77,6.71,6.74,88200.0,5.5798,5.588,5.5385,5.5633,88200.0
2008-11-06 12:20:00,6.74,6.74,6.67,6.67,102300.0,5.5633,5.5633,5.5055,5.5055,102300.0
2008-11-06 12:25:00,6.67,6.68,6.64,6.64,62300.0,5.5055,5.5137,5.4807,5.4807,62300.0
2008-11-06 12:30:00,6.63,6.65,6.61,6.65,46700.0,5.4725,5.489,5.456,5.489,46700.0
2008-11-06 12:35:00,6.65,6.65,6.62,6.64,24600.0,5.489,5.489,5.4642,5.4807,24600.0
2008-11-06 12:40:00,6.63,6.68,6.62,6.67,60200.0,5.4725,5.5137,5.4642,5.5055,60200.0
2008-11-06 12:45:00,6.67,6.7,6.66,6.7,27500.0,5.5055,5.5302,5.4972,5.5302,27500.0
2008-11-06 12:50:00,6.7,6.74,6.69,6.73,32600.0,5.5302,5.5633,5.522,5.555,32600.0
2008-11-06 12:55:00,6.74,6.74,6.7,6.71,31200.0,5.5633,5.5633,5.5302,5.5385,31200.0
2008-11-06 13:00:00,6.71,6.74,6.68,6.68,90700.0,5.5385,5.5633,5.5137,5.5137,90700.0
2008-11-06 13:05:00,6.68,6.72,6.64,6.71,109500.0,5.5137,5.5468,5.4807,5.5385,109500.0
2008-11-06 13:10:00,6.7,6.7,6.64,6.7,105500.0,5.5302,5.5302,5.4807,5.5302,105500.0
2008-11-06 13:15:00,6.7,6.71,6.61,6.64,63300.0,5.5302,5.5385,5.456,5.4807,63300.0
2008-11-06 13:20:00,6.65,6.7,6.65,6.69,21900.0,5.489,5.5302,5.489,5.522,21900.0
2008-11-06 13:25:00,6.69,6.72,6.66,6.72,419600.0,5.522,5.5468,5.4972,5.5468,419600.0
2008-11-06 13:30:00,6.71,6.72,6.66,6.7,129500.0,5.5385,5.5468,5.4972,5.5302,129500.0
2008-11-06 13:35:00,6.69,6.74,6.67,6.7,183800.0,5.522,5.5633,5.5055,5.5302,183800.0
2008-11-06 13:40:00,6.7,6.72,6.63,6.71,126100.0,5.5302,5.5468,5.4725,5.5385,126100.0
2008-11-06 13:45:00,6.71,6.77,6.69,6.76,121700.0,5.5385,5.588,5.522,5.5798,121700.0
2008-11-06 13:50:00,6.76,6.85,6.75,6.83,400300.0,5.5798,5.6541,5.5715,5.6375,400300.0
2008-11-06 13:55:00,6.84,6.84,6.81,6.84,73200.0,5.6458,5.6458,5.621,5.6458,73200.0
2008-11-06 14:00:00,6.84,6.85,6.81,6.84,381800.0,5.6458,5.6541,5.621,5.6458,381800.0
2008-11-06 14:05:00,6.83,6.89,6.82,6.88,209200.0,5.6375,5.6871,5.6293,5.6788,209200.0
2008-11-06 14:10:00,6.88,6.9,6.85,6.89,139200.0,5.6788,5.6953,5.6541,5.6871,139200.0
2008-11-06 14:15:00,6.9,6.9,6.81,6.9,352800.0,5.6953,5.6953,5.621,5.6953,352800.0
2008-11-06 14:20:00,6.9,7.07,6.89,7.04,390700.0,5.6953,5.8356,5.6871,5.8109,390700.0
2008-11-06 14:25:00,7.03,7.05,6.93,7.0,104400.0,5.8026,5.8191,5.7201,5.7779,104400.0
2008-11-06 14:30:00,7.0,7.1,7.0,7.1,95100.0,5.7779,5.8604,5.7779,5.8604,95100.0
2008-11-06 14:35:00,7.1,7.18,7.07,7.16,196100.0,5.8604,5.9264,5.8356,5.9099,196100.0
2008-11-06 14:40:00,7.16,7.25,7.1,7.24,260400.0,5.9099,5.9842,5.8604,5.976,260400.0
2008-11-06 14:45:00,7.25,7.29,7.21,7.29,351200.0,5.9842,6.0172,5.9512,6.0172,351200.0
2008-11-06 14:50:00,7.29,7.32,7.22,7.22,386100.0,6.0172,6.042,5.9595,5.9595,386100.0
2008-11-06 14:55:00,7.23,7.28,7.19,7.28,188500.0,5.9677,6.009,5.9347,6.009,188500.0
2008-11-06 15:00:00,7.28,7.36,7.27,7.33,442400.0,6.009,6.075,6.0007,6.0503,442400.0
2008-11-06 15:05:00,7.33,7.33,7.24,7.28,547400.0,6.0503,6.0503,5.976,6.009,547400.0
2008-11-06 15:10:00,7.29,7.35,7.26,7.31,525000.0,6.0172,6.0668,5.9925,6.0337,525000.0
2008-11-06 15:15:00,7.31,7.35,7.28,7.35,200000.0,6.0337,6.0668,6.009,6.0668,200000.0
2008-11-06 15:20:00,7.35,7.35,7.27,7.29,265900.0,6.0668,6.0668,6.0007,6.0172,265900.0
2008-11-06 15:25:00,7.29,7.29,7.22,7.25,326100.0,6.0172,6.0172,5.9595,5.9842,326100.0
2008-11-06 15:30:00,7.26,7.3,7.25,7.3,210500.0,5.9925,6.0255,5.9842,6.0255,210500.0
2008-11-06 15:35:00,7.3,7.33,7.28,7.32,312800.0,6.0255,6.0503,6.009,6.042,312800.0
2008-11-06 15:40:00,7.31,7.31,7.25,7.25,427400.0,6.0337,6.0337,5.9842,5.9842,427400.0
2008-11-06 15:45:00,7.25,7.3,7.22,7.25,333400.0,5.9842,6.0255,5.9595,5.9842,333400.0
2008-11-06 15:50:00,7.25,7.3,7.24,7.25,354300.0,5.9842,6.0255,5.976,5.9842,354300.0
2008-11-06 15:55:00,7.25,7.35,7.25,7.33,574800.0,5.9842,6.0668,5.9842,6.0503,574800.0
2008-11-07 09:30:00,7.26,7.38,7.26,7.34,94500.0,5.9925,6.0915,5.9925,6.0585,94500.0
2008-11-07 09:35:00,7.33,7.34,7.18,7.18,132200.0,6.0503,6.0585,5.9264,5.9264,132200.0
2008-11-07 09:40:00,7.18,7.19,7.05,7.06,169900.0,5.9264,5.9347,5.8191,5.8274,169900.0
2008-11-07 09:45:00,7.07,7.15,7.06,7.11,239300.0,5.8356,5.9017,5.8274,5.8687,239300.0
2008-11-07 09:50:00,7.1,7.25,7.1,7.21,210500.0,5.8604,5.9842,5.8604,5.9512,210500.0
2008-11-07 09:55:00,7.2,7.23,7.07,7.09,221200.0,5.9429,5.9677,5.8356,5.8522,221200.0
2008-11-07 10:00:00,7.09,7.13,7.05,7.07,234000.0,5.8522,5.8852,5.8191,5.8356,234000.0
2008-11-07 10:05:00,7.07,7.18,7.06,7.12,192900.0,5.8356,5.9264,5.8274,5.8769,192900.0
2008-11-07 10:10:00,7.11,7.14,7.1,7.11,258800.0,5.8687,5.8934,5.8604,5.8687,258800.0
2008-11-07 10:15:00,7.11,7.16,7.11,7.11,163200.0,5.8687,5.9099,5.8687,5.8687,163200.0
2008-11-07 10:20:00,7.12,7.14,7.11,7.12,148300.0,5.8769,5.8934,5.8687,5.8769,148300.0
2008-11-07 10:25:00,7.12,7.21,7.12,7.2,164200.0,5.8769,5.9512,5.8769,5.9429,164200.0
2008-11-07 10:30:00,7.21,7.23,7.17,7.21,284100.0,5.9512,5.9677,5.9182,5.9512,284100.0
2008-11-07 10:35:00,7.22,7.33,7.18,7.29,248100.0,5.9595,6.0503,5.9264,6.0172,248100.0
2008-11-07 10:40:00,7.3,7.3,7.24,7.25,72900.0,6.0255,6.0255,5.976,5.9842,72900.0
2008-11-07 10:45:00,7.24,7.31,7.18,7.18,120700.0,5.976,6.0337,5.9264,5.9264,120700.0
2008-11-07 10:50:00,7.18,7.19,7.1,7.14,71800.0,5.9264,5.9347,5.8604,5.8934,71800.0
2008-11-07 10:55:00,7.14,7.16,7.12,7.14,94400.0,5.8934,5.9099,5.8769,5.8934,94400.0
2008-11-07 11:00:00,7.15,7.17,7.12,7.15,123500.0,5.9017,5.9182,5.8769,5.9017,123500.0
2008-11-07 11:05:00,7.15,7.18,7.06,7.07,148300.0,5.9017,5.9264,5.8274,5.8356,148300.0
2008-11-07 11:10:00,7.08,7.12,7.05,7.09,199300.0,5.8439,5.8769,5.8191,5.8522,199300.0
2008-11-07 11:15:00,7.1,7.12,7.05,7.08,111900.0,5.8604,5.8769,5.8191,5.8439,111900.0
2008-11-07 11:20:00,7.09,7.09,7.0,7.06,185200.0,5.8522,5.8522,5.7779,5.8274,185200.0
2008-11-07 11:25:00,7.05,7.06,6.88,6.91,227000.0,5.8191,5.8274,5.6788,5.7036,227000.0
2008-11-07 11:30:00,6.91,6.98,6.89,6.89,164200.0,5.7036,5.7614,5.6871,5.6871,164200.0
2008-11-07 11:35:00,6.89,6.89,6.8,6.8,150200.0,5.6871,5.6871,5.6128,5.6128,150200.0
2008-11-07 11:40:00,6.8,6.8,6.75,6.77,189700.0,5.6128,5.6128,5.5715,5.588,189700.0
2008-11-07 11:45:00,6.77,6.77,6.68,6.77,377600.0,5.588,5.588,5.5137,5.588,377600.0
2008-11-07 11:50:00,6.76,6.77,6.71,6.71,113400.0,5.5798,5.588,5.5385,5.5385,113400.0
2008-11-07 11:55:00,6.72,6.89,6.71,6.88,133100.0,5.5468,5.6871,5.5385,5.6788,133100.0
2008-11-07 12:00:00,6.89,6.93,6.88,6.93,62000.0,5.6871,5.7201,5.6788,5.7201,62000.0
2008-11-07 12:05:00,6.93,6.95,6.84,6.86,53900.0,5.7201,5.7366,5.6458,5.6623,53900.0
2008-11-07 12:10:00,6.86,6.88,6.81,6.82,27800.0,5.6623,5.6788,5.621,5.6293,27800.0
2008-11-07 12:15:00,6.81,6.82,6.77,6.77,31500.0,5.621,5.6293,5.588,5.588,31500.0
2008-11-07 12:20:00,6.77,6.8,6.77,6.78,29300.0,5.588,5.6128,5.588,5.5963,29300.0
2008-11-07 12:25:00,6.79,6.82,6.75,6.75,149700.0,5.6045,5.6293,5.5715,5.5715,149700.0
2008-11-07 12:30:00,6.74,6.79,6.7,6.71,111700.0,5.5633,5.6045,5.5302,5.5385,111700.0
2008-11-07 12:35:00,6.72,6.75,6.7,6.74,126200.0,5.5468,5.5715,5.5302,5.5633,126200.0
2008-11-07 12:40:00,6.73,6.79,6.73,6.76,185400.0,5.555,5.6045,5.555,5.5798,185400.0
2008-11-07 12:45:00,6.75,6.77,6.71,6.72,201800.0,5.5715,5.588,5.5385,5.5468,201800.0
2008-11-07 12:50:00,6.73,6.75,6.72,6.72,182600.0,5.555,5.5715,5.5468,5.5468,182600.0
2008-11-07 12:55:00,6.72,6.78,6.72,6.75,78500.0,5.5468,5.5963,5.5468,5.5715,78500.0
2008-11-07 13:00:00,6.75,6.75,6.73,6.74,19900.0,5.5715,5.5715,5.555,5.5633,19900.0
2008-11-07 13:05:00,6.74,6.76,6.74,6.76,73500.0,5.5633,5.5798,5.5633,5.5798,73500.0
2008-11-07 13:10:00,6.76,6.77,6.73,6.74,146700.0,5.5798,5.588,5.555,5.5633,146700.0
2008-11-07 13:15:00,6.74,6.74,6.72,6.73,64300.0,5.5633,5.5633,5.5468,5.555,64300.0
2008-11-07 13:20:00,6.72,6.73,6.65,6.65,82000.0,5.5468,5.555,5.489,5.489,82000.0
2008-11-07 13:25:00,6.65,6.7,6.65,6.69,103000.0,5.489,5.5302,5.489,5.522,103000.0
2008-11-07 13:30:00,6.69,6.69,6.66,6.66,54200.0,5.522,5.522,5.4972,5.4972,54200.0
2008-11-07 13:35:00,6.66,6.69,6.65,6.68,126000.0,5.4972,5.522,5.489,5.5137,126000.0
2008-11-07 13:40:00,6.68,6.69,6.67,6.68,48700.0,5.5137,5.522,5.5055,5.5137,48700.0
2008-11-07 13:45:00,6.68,6.69,6.68,6.68,34900.0,5.5137,5.522,5.5137,5.5137,34900.0
2008-11-07 13:50:00,6.68,6.69,6.67,6.67,52000.0,5.5137,5.522,5.5055,5.5055,52000.0
2008-11-07 13:55:00,6.67,6.7,6.66,6.69,49100.0,5.5055,5.5302,5.4972,5.522,49100.0
2008-11-07 14:00:00,6.69,6.7,6.67,6.69,109500.0,5.522,5.5302,5.5055,5.522,109500.0
2008-11-07 14:05:00,6.69,6.7,6.67,6.67,26600.0,5.522,5.5302,5.5055,5.5055,26600.0
2008-11-07 14:10:00,6.67,6.69,6.67,6.67,21700.0,5.5055,5.522,5.5055,5.5055,21700.0
2008-11-07 14:15:00,6.67,6.69,6.67,6.69,19500.0,5.5055,5.522,5.5055,5.522,19500.0
2008-11-07 14:20:00,6.68,6.71,6.67,6.7,208700.0,5.5137,5.5385,5.5055,5.5302,208700.0
2008-11-07 14:25:00,6.69,6.73,6.69,6.7,89100.0,5.522,5.555,5.522,5.5302,89100.0
2008-11-07 14:30:00,6.7,6.78,6.7,6.76,109300.0,5.5302,5.5963,5.5302,5.5798,109300.0
2008-11-07 14:35:00,6.76,6.79,6.75,6.78,60400.0,5.5798,5.6045,5.5715,5.5963,60400.0
2008-11-07 14:40:00,6.79,6.83,6.78,6.82,76000.0,5.6045,5.6375,5.5963,5.6293,76000.0
2008-11-07 14:45:00,6.83,6.96,6.82,6.91,253400.0,5.6375,5.7448,5.6293,5.7036,253400.0
2008-11-07 14:50:00,6.91,6.92,6.84,6.87,115500.0,5.7036,5.7118,5.6458,5.6706,115500.0
2008-11-07 14:55:00,6.87,6.88,6.81,6.82,200300.0,5.6706,5.6788,5.621,5.6293,200300.0
2008-11-07 15:00:00,6.81,6.85,6.8,6.8,111000.0,5.621,5.6541,5.6128,5.6128,111000.0
2008-11-07 15:05:00,6.8,6.84,6.77,6.84,96000.0,5.6128,5.6458,5.588,5.6458,96000.0
2008-11-07 15:10:00,6.84,6.85,6.81,6.81,77000.0,5.6458,5.6541,5.621,5.621,77000.0
2008-11-07 15:15:00,6.81,6.85,6.76,6.78,118500.0,5.621,5.6541,5.5798,5.5963,118500.0
2008-11-07 15:20:00,6.78,6.79,6.65,6.67,177600.0,5.5963,5.6045,5.489,5.5055,177600.0
2008-11-07 15:25:00,6.66,6.74,6.66,6.67,93000.0,5.4972,5.5633,5.4972,5.5055,93000.0
2008-11-07 15:30:00,6.67,6.76,6.66,6.72,68400.0,5.5055,5.5798,5.4972,5.5468,68400.0
2008-11-07 15:35:00,6.73,6.74,6.69,6.69,64300.0,5.555,5.5633,5.522,5.522,64300.0
2008-11-07 15:40:00,6.7,6.78,6.69,6.74,134900.0,5.5302,5.5963,5.522,5.5633,134900.0
2008-11-07 15:45:00,6.74,6.79,6.72,6.73,130100.0,5.5633,5.6045,5.5468,5.555,130100.0
2008-11-07 15:50:00,6.73,6.81,6.73,6.81,215500.0,5.555,5.621,5.555,5.621,215500.0
2008-11-07 15:55:00,6.82,6.91,6.78,6.88,233700.0,5.6293,5.7036,5.5963,5.6788,233700.0
2008-11-10 09:30:00,7.1,7.14,6.96,7.04,66200.0,5.8604,5.8934,5.7448,5.8109,66200.0
2008-11-10 09:35:00,7.04,7.1,6.88,7.02,104000.0,5.8109,5.8604,5.6788,5.7944,104000.0
2008-11-10 09:40:00,7.01,7.03,6.9,6.98,116400.0,5.7861,5.8026,5.6953,5.7614,116400.0
2008-11-10 09:45:00,7.0,7.05,6.99,7.0,62000.0,5.7779,5.8191,5.7696,5.7779,62000.0
2008-11-10 09:50:00,7.0,7.02,6.89,6.9,106500.0,5.7779,5.7944,5.6871,5.6953,106500.0
2008-11-10 09:55:00,6.9,6.93,6.86,6.88,45400.0,5.6953,5.7201,5.6623,5.6788,45400.0
2008-11-10 10:00:00,6.88,6.88,6.82,6.86,59600.0,5.6788,5.6788,5.6293,5.6623,59600.0
2008-11-10 10:05:00,6.86,6.97,6.85,6.97,58400.0,5.6623,5.7531,5.6541,5.7531,58400.0
2008-11-10 10:10:00,6.97,7.05,6.95,7.05,124500.0,5.7531,5.8191,5.7366,5.8191,124500.0
2008-11-10 10:15:00,7.06,7.07,6.98,6.99,38400.0,5.8274,5.8356,5.7614,5.7696,38400.0
2008-11-10 10:20:00,6.99,7.06,6.98,7.05,65000.0,5.7696,5.8274,5.7614,5.8191,65000.0
2008-11-10 10:25:00,7.05,7.07,6.97,6.98,51300.0,5.8191,5.8356,5.7531,5.7614,51300.0
2008-11-10 10:30:00,6.99,7.01,6.9,6.95,79500.0,5.7696,5.7861,5.6953,5.7366,79500.0
2008-11-10 10:35:00,6.95,6.95,6.88,6.89,20300.0,5.7366,5.7366,5.6788,5.6871,20300.0
2008-11-10 10:40:00,6.9,6.94,6.89,6.93,61500.0,5.6953,5.7283,5.6871,5.7201,61500.0
2008-11-10 10:45:00,6.93,6.94,6.81,6.81,91800.0,5.7201,5.7283,5.621,5.621,91800.0
2008-11-10 10:50:00,6.8,6.85,6.72,6.76,112400.0,5.6128,5.6541,5.5468,5.5798,112400.0
2008-11-10 10:55:00,6.76,6.82,6.74,6.75,125400.0,5.5798,5.6293,5.5633,5.5715,125400.0
2008-11-10 11:00:00,6.75,6.77,6.67,6.69,125100.0,5.5715,5.588,5.5055,5.522,125100.0
2008-11-10 11:05:00,6.69,6.69,6.59,6.6,111800.0,5.522,5.522,5.4394,5.4477,111800.0
2008-11-10 11:10:00,6.61,6.61,6.55,6.59,76500.0,5.456,5.456,5.4064,5.4394,76500.0
2008-11-10 11:15:00,6.59,6.6,6.56,6.6,30100.0,5.4394,5.4477,5.4147,5.4477,30100.0
2008-11-10 11:20:00,6.6,6.62,6.59,6.62,63600.0,5.4477,5.4642,5.4394,5.4642,63600.0
2008-11-10 11:25:00,6.63,6.65,6.61,6.62,55100.0,5.4725,5.489,5.456,5.4642,55100.0
2008-11-10 11:30:00,6.62,6.62,6.59,6.59,47700.0,5.4642,5.4642,5.4394,5.4394,47700.0
2008-11-10 11:35:00,6.6,6.6,6.53,6.58,38300.0,5.4477,5.4477,5.3899,5.4312,38300.0
2008-11-10 11:40:00,6.57,6.58,6.53,6.55,26100.0,5.4229,5.4312,5.3899,5.4064,26100.0
2008-11-10 11:45:00,6.55,6.55,6.45,6.46,83400.0,5.4064,5.4064,5.3239,5.3321,83400.0
2008-11-10 11:50:00,6.46,6.47,6.4,6.4,94900.0,5.3321,5.3404,5.2826,5.2826,94900.0
2008-11-10 11:55:00,6.41,6.47,6.39,6.46,130000.0,5.2909,5.3404,5.2744,5.3321,130000.0
2008-11-10 12:00:00,6.45,6.48,6.45,6.47,67700.0,5.3239,5.3487,5.3239,5.3404,67700.0
2008-11-10 12:05:00,6.46,6.47,6.44,6.47,40800.0,5.3321,5.3404,5.3156,5.3404,40800.0
2008-11-10 12:10:00,6.47,6.48,6.44,6.47,35800.0,5.3404,5.3487,5.3156,5.3404,35800.0
2008-11-10 12:15:00,6.46,6.46,6.39,6.41,124200.0,5.3321,5.3321,5.2744,5.2909,124200.0
2008-11-10 12:20:00,6.41,6.42,6.36,6.36,47100.0,5.2909,5.2991,5.2496,5.2496,47100.0
2008-11-10 12:25:00,6.36,6.37,6.31,6.33,71100.0,5.2496,5.2579,5.2083,5.2248,71100.0
2008-11-10 12:30:00,6.33,6.35,6.33,6.35,64400.0,5.2248,5.2413,5.2248,5.2413,64400.0
2008-11-10 12:35:00,6.36,6.42,6.31,6.39,159100.0,5.2496,5.2991,5.2083,5.2744,159100.0
2008-11-10 12:40:00,6.4,6.42,6.38,6.4,103000.0,5.2826,5.2991,5.2661,5.2826,103000.0
2008-11-10 12:45:00,6.39,6.41,6.39,6.39,36400.0,5.2744,5.2909,5.2744,5.2744,36400.0
2008-11-10 12:50:00,6.39,6.39,6.31,6.33,127600.0,5.2744,5.2744,5.2083,5.2248,127600.0
2008-11-10 12:55:00,6.34,6.37,6.33,6.37,86600.0,5.2331,5.2579,5.2248,5.2579,86600.0
2008-11-10 13:00:00,6.36,6.38,6.35,6.35,97700.0,5.2496,5.2661,5.2413,5.2413,97700.0
2008-11-10 13:05:00,6.35,6.4,6.35,6.4,68000.0,5.2413,5.2826,5.2413,5.2826,68000.0
2008-11-10 13:10:00,6.4,6.42,6.38,6.4,63300.0,5.2826,5.2991,5.2661,5.2826,63300.0
2008-11-10 13:15:00,6.4,6.4,6.38,6.4,34400.0,5.2826,5.2826,5.2661,5.2826,34400.0
2008-11-10 13:20:00,6.4,6.4,6.32,6.33,83700.0,5.2826,5.2826,5.2166,5.2248,83700.0
2008-11-10 13:25:00,6.33,6.4,6.33,6.39,31900.0,5.2248,5.2826,5.2248,5.2744,31900.0
2008-11-10 13:30:00,6.38,6.4,6.38,6.38,18400.0,5.2661,5.2826,5.2661,5.2661,18400.0
2008-11-10 13:35:00,6.39,6.41,6.38,6.4,36700.0,5.2744,5.2909,5.2661,5.2826,36700.0
2008-11-10 13:40:00,6.4,6.4,6.38,6.39,24500.0,5.2826,5.2826,5.2661,5.2744,24500.0
2008-11-10 13:45:00,6.39,6.39,6.34,6.36,32000.0,5.2744,5.2744,5.2331,5.2496,32000.0
2008-11-10 13:50:00,6.36,6.4,6.36,6.38,38300.0,5.2496,5.2826,5.2496,5.2661,38300.0
2008-11-10 13:55:00,6.37,6.43,6.37,6.43,60500.0,5.2579,5.3074,5.2579,5.3074,60500.0
2008-11-10 14:00:00,6.43,6.45,6.42,6.45,60300.0,5.3074,5.3239,5.2991,5.3239,60300.0
2008-11-10 14:05:00,6.45,6.49,6.44,6.48,72700.0,5.3239,5.3569,5.3156,5.3487,72700.0
2008-11-10 14:10:00,6.49,6.5,6.45,6.46,52500.0,5.3569,5.3652,5.3239,5.3321,52500.0
2008-11-10 14:15:00,6.47,6.47,6.39,6.42,68700.0,5.3404,5.3404,5.2744,5.2991,68700.0
2008-11-10 14:20:00,6.42,6.43,6.36,6.38,30500.0,5.2991,5.3074,5.2496,5.2661,30500.0
2008-11-10 14:25:00,6.37,6.4,6.35,6.38,43100.0,5.2579,5.2826,5.2413,5.2661,43100.0
2008-11-10 14:30:00,6.37,6.39,6.32,6.33,46600.0,5.2579,5.2744,5.2166,5.2248,46600.0
2008-11-10 14:35:00,6.34,6.36,6.33,6.36,79800.0,5.2331,5.2496,5.2248,5.2496,79800.0
2008-11-10 14:40:00,6.35,6.39,6.3,6.33,163100.0,5.2413,5.2744,5.2001,5.2248,163100.0
2008-11-10 14:45:00,6.33,6.33,6.2,6.21,172600.0,5.2248,5.2248,5.1175,5.1258,172600.0
2008-11-10 14:50:00,6.22,6.29,6.22,6.28,80900.0,5.134,5.1918,5.134,5.1836,80900.0
2008-11-10 14:55:00,6.27,6.3,6.2,6.21,53300.0,5.1753,5.2001,5.1175,5.1258,53300.0
2008-11-10 15:00:00,6.2,6.23,6.18,6.23,161000.0,5.1175,5.1423,5.101,5.1423,161000.0
2008-11-10 15:05:00,6.23,6.26,6.19,6.2,133100.0,5.1423,5.1671,5.1093,5.1175,133100.0
2008-11-10 15:10:00,6.2,6.26,6.19,6.26,115200.0,5.1175,5.1671,5.1093,5.1671,115200.0
2008-11-10 15:15:00,6.26,6.28,6.16,6.19,255200.0,5.1671,5.1836,5.0845,5.1093,255200.0
2008-11-10 15:20:00,6.19,6.21,6.14,6.2,136100.0,5.1093,5.1258,5.068,5.1175,136100.0
2008-11-10 15:25:00,6.21,6.21,6.17,6.17,106400.0,5.1258,5.1258,5.0928,5.0928,106400.0
2008-11-10 15:30:00,6.17,6.27,6.17,6.22,114500.0,5.0928,5.1753,5.0928,5.134,114500.0
2008-11-10 15:35:00,6.22,6.25,6.17,6.17,126200.0,5.134,5.1588,5.0928,5.0928,126200.0
2008-11-10 15:40:00,6.17,6.29,6.17,6.27,129200.0,5.0928,5.1918,5.0928,5.1753,129200.0
2008-11-10 15:45:00,6.27,6.29,6.22,6.24,177800.0,5.1753,5.1918,5.134,5.1506,177800.0
2008-11-10 15:50:00,6.23,6.29,6.23,6.25,297700.0,5.1423,5.1918,5.1423,5.1588,297700.0
2008-11-10 15:55:00,6.26,6.29,6.23,6.25,389000.0,5.1671,5.1918,5.1423,5.1588,389000.0
2008-11-11 09:30:00,6.08,6.08,5.9,5.94,99600.0,5.0185,5.0185,4.8699,4.9029,99600.0
2008-11-11 09:35:00,5.93,6.01,5.88,5.96,100700.0,4.8947,4.9607,4.8534,4.9194,100700.0
2008-11-11 09:40:00,5.96,6.01,5.86,6.0,85100.0,4.9194,4.9607,4.8369,4.9525,85100.0
2008-11-11 09:45:00,5.99,6.01,5.87,5.89,80100.0,4.9442,4.9607,4.8452,4.8617,80100.0
2008-11-11 09:50:00,5.89,5.94,5.87,5.93,66000.0,4.8617,4.9029,4.8452,4.8947,66000.0
2008-11-11 09:55:00,5.93,5.95,5.88,5.91,41700.0,4.8947,4.9112,4.8534,4.8782,41700.0
2008-11-11 10:00:00,5.91,5.99,5.88,5.99,87100.0,4.8782,4.9442,4.8534,4.9442,87100.0
2008-11-11 10:05:00,5.99,6.04,5.96,6.03,56100.0,4.9442,4.9855,4.9194,4.9772,56100.0
2008-11-11 10:10:00,6.04,6.07,5.99,5.99,159700.0,4.9855,5.0102,4.9442,4.9442,159700.0
2008-11-11 10:15:00,5.98,5.98,5.91,5.95,116700.0,4.9359,4.9359,4.8782,4.9112,116700.0
2008-11-11 10:20:00,5.95,5.97,5.93,5.96,47500.0,4.9112,4.9277,4.8947,4.9194,47500.0
2008-11-11 10:25:00,5.96,6.02,5.96,6.02,54800.0,4.9194,4.969,4.9194,4.969,54800.0
2008-11-11 10:30:00,6.01,6.05,6.0,6.05,70100.0,4.9607,4.9937,4.9525,4.9937,70100.0
2008-11-11 10:35:00,6.06,6.1,5.99,6.0,99200.0,5.002,5.035,4.9442,4.9525,99200.0
2008-11-11 10:40:00,6.0,6.03,5.99,6.01,43000.0,4.9525,4.9772,4.9442,4.9607,43000.0
2008-11-11 10:45:00,6.01,6.02,5.97,5.99,80400.0,4.9607,4.969,4.9277,4.9442,80400.0
2008-11-11 10:50:00,6.0,6.05,6.0,6.03,44500.0,4.9525,4.9937,4.9525,4.9772,44500.0
2008-11-11 10:55:00,6.03,6.03,5.93,5.93,66800.0,4.9772,4.9772,4.8947,4.8947,66800.0
2008-11-11 11:00:00,5.93,5.96,5.92,5.95,117200.0,4.8947,4.9194,4.8864,4.9112,117200.0
2008-11-11 11:05:00,5.95,5.96,5.91,5.95,75100.0,4.9112,4.9194,4.8782,4.9112,75100.0
2008-11-11 11:10:00,5.95,6.0,5.95,6.0,34100.0,4.9112,4.9525,4.9112,4.9525,34100.0
2008-11-11 11:15:00,5.99,6.08,5.99,6.05,58400.0,4.9442,5.0185,4.9442,4.9937,58400.0
2008-11-11 11:20:00,6.06,6.16,6.06,6.13,104800.0,5.002,5.0845,5.002,5.0598,104800.0
2008-11-11 11:25:00,6.13,6.18,6.12,6.16,57900.0,5.0598,5.101,5.0515,5.0845,57900.0
2008-11-11 11:30:00,6.16,6.17,6.1,6.11,61000.0,5.0845,5.0928,5.035,5.0433,61000.0
2008-11-11 11:35:00,6.1,6.13,6.1,6.13,17600.0,5.035,5.0598,5.035,5.0598,17600.0
2008-11-11 11:40:00,6.12,6.16,6.12,6.16,60300.0,5.0515,5.0845,5.0515,5.0845,60300.0
2008-11-11 11:45:00,6.16,6.18,6.14,6.17,41300.0,5.0845,5.101,5.068,5.0928,41300.0
2008-11-11 11:50:00,6.18,6.19,6.13,6.19,54300.0,5.101,5.1093,5.0598,5.1093,54300.0
2008-11-11 11:55:00,6.18,6.19,6.1,6.12,113100.0,5.101,5.1093,5.035,5.0515,113100.0
2008-11-11 12:00:00,6.11,6.11,6.05,6.07,90300.0,5.0433,5.0433,4.9937,5.0102,90300.0
2008-11-11 12:05:00,6.07,6.1,6.07,6.09,51700.0,5.0102,5.035,5.0102,5.0267,51700.0
2008-11-11 12:10:00,6.09,6.09,6.08,6.08,21500.0,5.0267,5.0267,5.0185,5.0185,21500.0
2008-11-11 12:15:00,6.08,6.12,6.08,6.09,64800.0,5.0185,5.0515,5.0185,5.0267,64800.0
2008-11-11 12:20:00,6.09,6.1,6.06,6.06,25300.0,5.0267,5.035,5.002,5.002,25300.0
2008-11-11 12:25:00,6.06,6.08,6.06,6.07,11800.0,5.002,5.0185,5.002,5.0102,11800.0
2008-11-11 12:30:00,6.07,6.1,6.07,6.1,39600.0,5.0102,5.035,5.0102,5.035,39600.0
2008-11-11 12:35:00,6.09,6.13,6.09,6.13,46500.0,5.0267,5.0598,5.0267,5.0598,46500.0
2008-11-11 12:40:00,6.13,6.17,6.13,6.17,33500.0,5.0598,5.0928,5.0598,5.0928,33500.0
2008-11-11 12:45:00,6.17,6.18,6.16,6.17,58300.0,5.0928,5.101,5.0845,5.0928,58300.0
2008-11-11 12:50:00,6.17,6.22,6.16,6.21,95900.0,5.0928,5.134,5.0845,5.1258,95900.0
2008-11-11 12:55:00,6.2,6.23,6.17,6.23,41000.0,5.1175,5.1423,5.0928,5.1423,41000.0
2008-11-11 13:00:00,6.23,6.29,6.22,6.27,41900.0,5.1423,5.1918,5.134,5.1753,41900.0
2008-11-11 13:05:00,6.27,6.32,6.25,6.3,76500.0,5.1753,5.2166,5.1588,5.2001,76500.0
2008-11-11 13:10:00,6.3,6.32,6.25,6.25,77500.0,5.2001,5.2166,5.1588,5.1588,77500.0
2008-11-11 13:15:00,6.25,6.26,6.22,6.25,65500.0,5.1588,5.1671,5.134,5.1588,65500.0
2008-11-11 13:20:00,6.26,6.26,6.22,6.22,61700.0,5.1671,5.1671,5.134,5.134,61700.0
2008-11-11 13:25:00,6.22,6.22,6.18,6.18,35500.0,5.134,5.134,5.101,5.101,35500.0
2008-11-11 13:30:00,6.19,6.21,6.19,6.2,41800.0,5.1093,5.1258,5.1093,5.1175,41800.0
2008-11-11 13:35:00,6.19,6.2,6.16,6.19,35200.0,5.1093,5.1175,5.0845,5.1093,35200.0
2008-11-11 13:40:00,6.2,6.24,6.2,6.23,59400.0,5.1175,5.1506,5.1175,5.1423,59400.0
2008-11-11 13:45:00,6.24,6.31,6.23,6.31,68300.0,5.1506,5.2083,5.1423,5.2083,68300.0
2008-11-11 13:50:00,6.3,6.41,6.3,6.39,75000.0,5.2001,5.2909,5.2001,5.2744,75000.0
2008-11-11 13:55:00,6.39,6.48,6.39,6.48,113600.0,5.2744,5.3487,5.2744,5.3487,113600.0
2008-11-11 14:00:00,6.47,6.51,6.42,6.42,263400.0,5.3404,5.3734,5.2991,5.2991,263400.0
2008-11-11 14:05:00,6.42,6.43,6.32,6.34,290400.0,5.2991,5.3074,5.2166,5.2331,290400.0
2008-11-11 14:10:00,6.33,6.39,6.33,6.38,72100.0,5.2248,5.2744,5.2248,5.2661,72100.0
2008-11-11 14:15:00,6.37,6.43,6.35,6.42,128400.0,5.2579,5.3074,5.2413,5.2991,128400.0
2008-11-11 14:20:00,6.42,6.46,6.4,6.42,121800.0,5.2991,5.3321,5.2826,5.2991,121800.0
2008-11-11 14:25:00,6.41,6.44,6.4,6.44,115900.0,5.2909,5.3156,5.2826,5.3156,115900.0
2008-11-11 14:30:00,6.44,6.51,6.42,6.5,75700.0,5.3156,5.3734,5.2991,5.3652,75700.0
2008-11-11 14:35:00,6.5,6.52,6.45,6.46,144500.0,5.3652,5.3817,5.3239,5.3321,144500.0
2008-11-11 14:40:00,6.45,6.45,6.4,6.41,140700.0,5.3239,5.3239,5.2826,5.2909,140700.0
2008-11-11 14:45:00,6.41,6.44,6.39,6.4,133400.0,5.2909,5.3156,5.2744,5.2826,133400.0
2008-11-11 14:50:00,6.41,6.41,6.31,6.32,329500.0,5.2909,5.2909,5.2083,5.2166,329500.0
2008-11-11 14:55:00,6.32,6.34,6.25,6.25,117500.0,5.2166,5.2331,5.1588,5.1588,117500.0
2008-11-11 15:00:00,6.24,6.26,6.23,6.26,42400.0,5.1506,5.1671,5.1423,5.1671,42400.0
2008-11-11 15:05:00,6.26,6.33,6.26,6.28,103100.0,5.1671,5.2248,5.1671,5.1836,103100.0
2008-11-11 15:10:00,6.27,6.36,6.27,6.36,141300.0,5.1753,5.2496,5.1753,5.2496,141300.0
2008-11-11 15:15:00,6.36,6.43,6.32,6.39,114100.0,5.2496,5.3074,5.2166,5.2744,114100.0
2008-11-11 15:20:00,6.39,6.41,6.37,6.41,75900.0,5.2744,5.2909,5.2579,5.2909,75900.0
2008-11-11 15:25:00,6.41,6.41,6.35,6.36,70700.0,5.2909,5.2909,5.2413,5.2496,70700.0
2008-11-11 15:30:00,6.36,6.36,6.28,6.28,71200.0,5.2496,5.2496,5.1836,5.1836,71200.0
2008-11-11 15:35:00,6.28,6.29,6.22,6.23,96200.0,5.1836,5.1918,5.134,5.1423,96200.0
2008-11-11 15:40:00,6.23,6.3,6.23,6.28,103400.0,5.1423,5.2001,5.1423,5.1836,103400.0
2008-11-11 15:45:00,6.28,6.34,6.26,6.32,160400.0,5.1836,5.2331,5.1671,5.2166,160400.0
2008-11-11 15:50:00,6.33,6.36,6.31,6.33,111300.0,5.2248,5.2496,5.2083,5.2248,111300.0
2008-11-11 15:55:00,6.32,6.38,6.32,6.34,192200.0,5.2166,5.2661,5.2166,5.2331,192200.0
2008-11-12 09:30:00,6.12,6.15,5.98,6.06,135100.0,5.0515,5.0763,4.9359,5.002,135100.0
2008-11-12 09:35:00,6.06,6.14,5.94,5.99,104200.0,5.002,5.068,4.9029,4.9442,104200.0
2008-11-12 09:40:00,5.99,6.02,5.91,5.99,278100.0,4.9442,4.969,4.8782,4.9442,278100.0
2008-11-12 09:45:00,5.99,6.03,5.93,6.0,76800.0,4.9442,4.9772,4.8947,4.9525,76800.0
2008-11-12 09:50:00,6.0,6.05,6.0,6.05,66900.0,4.9525,4.9937,4.9525,4.9937,66900.0
2008-11-12 09:55:00,6.04,6.05,6.01,6.01,63200.0,4.9855,4.9937,4.9607,4.9607,63200.0
2008-11-12 10:00:00,6.0,6.01,5.96,5.97,81500.0,4.9525,4.9607,4.9194,4.9277,81500.0
2008-11-12 10:05:00,5.96,5.97,5.88,5.9,124100.0,4.9194,4.9277,4.8534,4.8699,124100.0
2008-11-12 10:10:00,5.89,5.92,5.86,5.86,83100.0,4.8617,4.8864,4.8369,4.8369,83100.0
2008-11-12 10:15:00,5.86,5.87,5.84,5.86,157800.0,4.8369,4.8452,4.8204,4.8369,157800.0
2008-11-12 10:20:00,5.86,5.87,5.82,5.87,277300.0,4.8369,4.8452,4.8039,4.8452,277300.0
2008-11-12 10:25:00,5.87,5.89,5.84,5.84,84900.0,4.8452,4.8617,4.8204,4.8204,84900.0
2008-11-12 10:30:00,5.84,5.86,5.82,5.84,261500.0,4.8204,4.8369,4.8039,4.8204,261500.0
2008-11-12 10:35:00,5.84,5.85,5.81,5.82,69000.0,4.8204,4.8286,4.7956,4.8039,69000.0
2008-11-12 10:40:00,5.82,5.85,5.81,5.85,97300.0,4.8039,4.8286,4.7956,4.8286,97300.0
2008-11-12 10:45:00,5.85,5.86,5.82,5.86,66900.0,4.8286,4.8369,4.8039,4.8369,66900.0
2008-11-12 10:50:00,5.86,5.89,5.85,5.86,62100.0,4.8369,4.8617,4.8286,4.8369,62100.0
2008-11-12 10:55:00,5.86,5.88,5.85,5.88,74600.0,4.8369,4.8534,4.8286,4.8534,74600.0
2008-11-12 11:00:00,5.88,5.88,5.85,5.85,55000.0,4.8534,4.8534,4.8286,4.8286,55000.0
2008-11-12 11:05:00,5.85,5.91,5.84,5.91,181500.0,4.8286,4.8782,4.8204,4.8782,181500.0
2008-11-12 11:10:00,5.91,5.93,5.89,5.89,58000.0,4.8782,4.8947,4.8617,4.8617,58000.0
2008-11-12 11:15:00,5.89,5.94,5.88,5.9,159500.0,4.8617,4.9029,4.8534,4.8699,159500.0
2008-11-12 11:20:00,5.91,5.95,5.9,5.95,74600.0,4.8782,4.9112,4.8699,4.9112,74600.0
2008-11-12 11:25:00,5.96,5.97,5.95,5.96,65200.0,4.9194,4.9277,4.9112,4.9194,65200.0
2008-11-12 11:30:00,5.97,5.99,5.95,5.95,140900.0,4.9277,4.9442,4.9112,4.9112,140900.0
2008-11-12 11:35:00,5.96,5.97,5.95,5.95,219300.0,4.9194,4.9277,4.9112,4.9112,219300.0
2008-11-12 11:40:00,5.95,5.96,5.92,5.93,73200.0,4.9112,4.9194,4.8864,4.8947,73200.0
2008-11-12 11:45:00,5.93,5.94,5.89,5.91,94900.0,4.8947,4.9029,4.8617,4.8782,94900.0
2008-11-12 11:50:00,5.91,5.91,5.86,5.86,102700.0,4.8782,4.8782,4.8369,4.8369,102700.0
2008-11-12 11:55:00,5.86,5.89,5.85,5.88,105000.0,4.8369,4.8617,4.8286,4.8534,105000.0
2008-11-12 12:00:00,5.88,5.9,5.87,5.88,27500.0,4.8534,4.8699,4.8452,4.8534,27500.0
2008-11-12 12:05:00,5.88,5.88,5.82,5.82,63400.0,4.8534,4.8534,4.8039,4.8039,63400.0
2008-11-12 12:10:00,5.82,5.83,5.78,5.83,85900.0,4.8039,4.8121,4.7709,4.8121,85900.0
2008-11-12 12:15:00,5.82,5.83,5.79,5.81,63600.0,4.8039,4.8121,4.7791,4.7956,63600.0
2008-11-12 12:20:00,5.81,5.85,5.78,5.84,60000.0,4.7956,4.8286,4.7709,4.8204,60000.0
2008-11-12 12:25:00,5.84,5.86,5.83,5.84,34700.0,4.8204,4.8369,4.8121,4.8204,34700.0
2008-11-12 12:30:00,5.84,5.85,5.8,5.8,44300.0,4.8204,4.8286,4.7874,4.7874,44300.0
2008-11-12 12:35:00,5.8,5.82,5.78,5.82,44000.0,4.7874,4.8039,4.7709,4.8039,44000.0
2008-11-12 12:40:00,5.81,5.84,5.81,5.84,83100.0,4.7956,4.8204,4.7956,4.8204,83100.0
2008-11-12 12:45:00,5.84,5.84,5.81,5.83,77200.0,4.8204,4.8204,4.7956,4.8121,77200.0
2008-11-12 12:50:00,5.82,5.85,5.82,5.83,34900.0,4.8039,4.8286,4.8039,4.8121,34900.0
2008-11-12 12:55:00,5.84,5.86,5.83,5.86,44700.0,4.8204,4.8369,4.8121,4.8369,44700.0
2008-11-12 13:00:00,5.86,5.87,5.85,5.86,24500.0,4.8369,4.8452,4.8286,4.8369,24500.0
2008-11-12 13:05:00,5.85,5.87,5.85,5.86,22300.0,4.8286,4.8452,4.8286,4.8369,22300.0
2008-11-12 13:10:00,5.86,5.86,5.82,5.82,51300.0,4.8369,4.8369,4.8039,4.8039,51300.0
2008-11-12 13:15:00,5.82,5.82,5.74,5.75,81900.0,4.8039,4.8039,4.7378,4.7461,81900.0
2008-11-12 13:20:00,5.74,5.75,5.7,5.7,84500.0,4.7378,4.7461,4.7048,4.7048,84500.0
2008-11-12 13:25:00,5.7,5.7,5.67,5.68,65200.0,4.7048,4.7048,4.6801,4.6883,65200.0
2008-11-12 13:30:00,5.67,5.68,5.63,5.63,56600.0,4.6801,4.6883,4.6471,4.6471,56600.0
2008-11-12 13:35:00,5.64,5.68,5.62,5.67,86100.0,4.6553,4.6883,4.6388,4.6801,86100.0
2008-11-12 13:40:00,5.68,5.68,5.63,5.64,62100.0,4.6883,4.6883,4.6471,4.6553,62100.0
2008-11-12 13:45:00,5.63,5.63,5.59,5.61,68100.0,4.6471,4.6471,4.614,4.6305,68100.0
2008-11-12 13:50:00,5.6,5.61,5.56,5.57,82800.0,4.6223,4.6305,4.5893,4.5975,82800.0
2008-11-12 13:55:00,5.57,5.58,5.55,5.58,131500.0,4.5975,4.6058,4.581,4.6058,131500.0
2008-11-12 14:00:00,5.58,5.58,5.54,5.54,95500.0,4.6058,4.6058,4.5728,4.5728,95500.0
2008-11-12 14:05:00,5.55,5.55,5.51,5.54,94400.0,4.581,4.581,4.548,4.5728,94400.0
2008-11-12 14:10:00,5.54,5.58,5.52,5.58,102700.0,4.5728,4.6058,4.5563,4.6058,102700.0
2008-11-12 14:15:00,5.58,5.6,5.57,5.57,56600.0,4.6058,4.6223,4.5975,4.5975,56600.0
2008-11-12 14:20:00,5.57,5.61,5.57,5.61,65000.0,4.5975,4.6305,4.5975,4.6305,65000.0
2008-11-12 14:25:00,5.61,5.68,5.61,5.63,190600.0,4.6305,4.6883,4.6305,4.6471,190600.0
2008-11-12 14:30:00,5.64,5.67,5.63,5.65,55400.0,4.6553,4.6801,4.6471,4.6636,55400.0
2008-11-12 14:35:00,5.66,5.66,5.62,5.63,37000.0,4.6718,4.6718,4.6388,4.6471,37000.0
2008-11-12 14:40:00,5.63,5.63,5.59,5.62,40300.0,4.6471,4.6471,4.614,4.6388,40300.0
2008-11-12 14:45:00,5.61,5.65,5.61,5.62,41400.0,4.6305,4.6636,4.6305,4.6388,41400.0
2008-11-12 14:50:00,5.62,5.62,5.58,5.61,109500.0,4.6388,4.6388,4.6058,4.6305,109500.0
2008-11-12 14:55:00,5.61,5.61,5.56,5.56,56000.0,4.6305,4.6305,4.5893,4.5893,56000.0
2008-11-12 15:00:00,5.56,5.56,5.52,5.53,62100.0,4.5893,4.5893,4.5563,4.5645,62100.0
2008-11-12 15:05:00,5.54,5.56,5.53,5.53,59400.0,4.5728,4.5893,4.5645,4.5645,59400.0
2008-11-12 15:10:00,5.53,5.56,5.52,5.55,113000.0,4.5645,4.5893,4.5563,4.581,113000.0
2008-11-12 15:15:00,5.55,5.56,5.52,5.54,75200.0,4.581,4.5893,4.5563,4.5728,75200.0
2008-11-12 15:20:00,5.55,5.55,5.51,5.51,68400.0,4.581,4.581,4.548,4.548,68400.0
2008-11-12 15:25:00,5.51,5.54,5.5,5.52,159900.0,4.548,4.5728,4.5398,4.5563,159900.0
2008-11-12 15:30:00,5.51,5.57,5.51,5.56,213300.0,4.548,4.5975,4.548,4.5893,213300.0
2008-11-12 15:35:00,5.57,5.57,5.55,5.56,166900.0,4.5975,4.5975,4.581,4.5893,166900.0
2008-11-12 15:40:00,5.55,5.57,5.52,5.57,188700.0,4.581,4.5975,4.5563,4.5975,188700.0
2008-11-12 15:45:00,5.57,5.58,5.55,5.56,260100.0,4.5975,4.6058,4.581,4.5893,260100.0
2008-11-12 15:50:00,5.55,5.62,5.55,5.61,389000.0,4.581,4.6388,4.581,4.6305,389000.0
2008-11-12 15:55:00,5.6,5.61,5.59,5.61,335900.0,4.6223,4.6305,4.614,4.6305,335900.0
2008-11-13 09:30:00,5.6,5.69,5.53,5.53,52000.0,4.6223,4.6966,4.5645,4.5645,52000.0
2008-11-13 09:35:00,5.53,5.54,5.39,5.43,99900.0,4.5645,4.5728,4.449,4.482,99900.0
2008-11-13 09:40:00,5.43,5.43,5.28,5.31,141300.0,4.482,4.482,4.3582,4.3829,141300.0
2008-11-13 09:45:00,5.32,5.34,5.22,5.24,133700.0,4.3912,4.4077,4.3086,4.3251,133700.0
2008-11-13 09:50:00,5.23,5.26,5.12,5.12,218400.0,4.3169,4.3417,4.2261,4.2261,218400.0
2008-11-13 09:55:00,5.13,5.14,5.01,5.04,271400.0,4.2343,4.2426,4.1353,4.1601,271400.0
2008-11-13 10:00:00,5.03,5.13,5.01,5.13,135700.0,4.1518,4.2343,4.1353,4.2343,135700.0
2008-11-13 10:05:00,5.12,5.12,5.04,5.05,148500.0,4.2261,4.2261,4.1601,4.1683,148500.0
2008-11-13 10:10:00,5.05,5.14,5.04,5.11,241700.0,4.1683,4.2426,4.1601,4.2178,241700.0
2008-11-13 10:15:00,5.12,5.14,5.11,5.12,184700.0,4.2261,4.2426,4.2178,4.2261,184700.0
2008-11-13 10:20:00,5.12,5.23,5.11,5.2,167400.0,4.2261,4.3169,4.2178,4.2921,167400.0
2008-11-13 10:25:00,5.2,5.29,5.19,5.28,204500.0,4.2921,4.3664,4.2839,4.3582,204500.0
2008-11-13 10:30:00,5.27,5.28,5.24,5.24,205100.0,4.3499,4.3582,4.3251,4.3251,205100.0
2008-11-13 10:35:00,5.25,5.39,5.24,5.39,278500.0,4.3334,4.449,4.3251,4.449,278500.0
2008-11-13 10:40:00,5.39,5.47,5.38,5.42,511000.0,4.449,4.515,4.4407,4.4737,511000.0
2008-11-13 10:45:00,5.41,5.44,5.37,5.39,402000.0,4.4655,4.4902,4.4324,4.449,402000.0
2008-11-13 10:50:00,5.39,5.48,5.38,5.48,173500.0,4.449,4.5232,4.4407,4.5232,173500.0
2008-11-13 10:55:00,5.48,5.52,5.43,5.45,178700.0,4.5232,4.5563,4.482,4.4985,178700.0
2008-11-13 11:00:00,5.46,5.53,5.44,5.53,136400.0,4.5067,4.5645,4.4902,4.5645,136400.0
2008-11-13 11:05:00,5.52,5.53,5.36,5.39,151200.0,4.5563,4.5645,4.4242,4.449,151200.0
2008-11-13 11:10:00,5.38,5.43,5.38,5.42,80000.0,4.4407,4.482,4.4407,4.4737,80000.0
2008-11-13 11:15:00,5.42,5.42,5.35,5.35,101100.0,4.4737,4.4737,4.4159,4.4159,101100.0
2008-11-13 11:20:00,5.35,5.38,5.31,5.37,98400.0,4.4159,4.4407,4.3829,4.4324,98400.0
2008-11-13 11:25:00,5.38,5.4,5.34,5.39,72900.0,4.4407,4.4572,4.4077,4.449,72900.0
2008-11-13 11:30:00,5.4,5.4,5.37,5.37,34400.0,4.4572,4.4572,4.4324,4.4324,34400.0
2008-11-13 11:35:00,5.37,5.37,5.33,5.33,79600.0,4.4324,4.4324,4.3994,4.3994,79600.0
2008-11-13 11:40:00,5.32,5.35,5.29,5.29,140800.0,4.3912,4.4159,4.3664,4.3664,140800.0
2008-11-13 11:45:00,5.29,5.31,5.27,5.29,67800.0,4.3664,4.3829,4.3499,4.3664,67800.0
2008-11-13 11:50:00,5.29,5.3,5.23,5.23,55200.0,4.3664,4.3747,4.3169,4.3169,55200.0
2008-11-13 11:55:00,5.23,5.26,5.23,5.24,46200.0,4.3169,4.3417,4.3169,4.3251,46200.0
2008-11-13 12:00:00,5.25,5.31,5.24,5.29,30900.0,4.3334,4.3829,4.3251,4.3664,30900.0
2008-11-13 12:05:00,5.29,5.31,5.28,5.29,49800.0,4.3664,4.3829,4.3582,4.3664,49800.0
2008-11-13 12:10:00,5.28,5.29,5.2,5.2,63700.0,4.3582,4.3664,4.2921,4.2921,63700.0
2008-11-13 12:15:00,5.2,5.2,5.18,5.18,67200.0,4.2921,4.2921,4.2756,4.2756,67200.0
2008-11-13 12:20:00,5.18,5.18,5.15,5.16,55500.0,4.2756,4.2756,4.2509,4.2591,55500.0
2008-11-13 12:25:00,5.17,5.17,5.11,5.12,88200.0,4.2674,4.2674,4.2178,4.2261,88200.0
2008-11-13 12:30:00,5.12,5.13,5.1,5.12,73000.0,4.2261,4.2343,4.2096,4.2261,73000.0
2008-11-13 12:35:00,5.12,5.15,5.12,5.12,44600.0,4.2261,4.2509,4.2261,4.2261,44600.0
2008-11-13 12:40:00,5.13,5.13,5.09,5.1,81400.0,4.2343,4.2343,4.2013,4.2096,81400.0
2008-11-13 12:45:00,5.1,5.12,5.05,5.06,179200.0,4.2096,4.2261,4.1683,4.1766,179200.0
2008-11-13 12:50:00,5.05,5.07,4.99,5.06,359600.0,4.1683,4.1848,4.1188,4.1766,359600.0
2008-11-13 12:55:00,5.06,5.07,4.97,4.97,199600.0,4.1766,4.1848,4.1023,4.1023,199600.0
2008-11-13 13:00:00,4.96,5.02,4.96,5.01,102600.0,4.094,4.1436,4.094,4.1353,102600.0
2008-11-13 13:05:00,5.0,5.06,5.0,5.06,107200.0,4.127,4.1766,4.127,4.1766,107200.0
2008-11-13 13:10:00,5.06,5.12,5.05,5.12,74000.0,4.1766,4.2261,4.1683,4.2261,74000.0
2008-11-13 13:15:00,5.12,5.22,5.11,5.19,134300.0,4.2261,4.3086,4.2178,4.2839,134300.0
2008-11-13 13:20:00,5.2,5.2,5.11,5.11,116100.0,4.2921,4.2921,4.2178,4.2178,116100.0
2008-11-13 13:25:00,5.11,5.16,5.07,5.16,124400.0,4.2178,4.2591,4.1848,4.2591,124400.0
2008-11-13 13:30:00,5.16,5.19,5.13,5.15,169000.0,4.2591,4.2839,4.2343,4.2509,169000.0
2008-11-13 13:35:00,5.14,5.28,5.14,5.26,198900.0,4.2426,4.3582,4.2426,4.3417,198900.0
2008-11-13 13:40:00,5.26,5.41,5.25,5.4,336100.0,4.3417,4.4655,4.3334,4.4572,336100.0
2008-11-13 13:45:00,5.41,5.44,5.31,5.32,297500.0,4.4655,4.4902,4.3829,4.3912,297500.0
2008-11-13 13:50:00,5.33,5.55,5.32,5.5,184200.0,4.3994,4.581,4.3912,4.5398,184200.0
2008-11-13 13:55:00,5.5,5.51,5.39,5.39,184000.0,4.5398,4.548,4.449,4.449,184000.0
2008-11-13 14:00:00,5.38,5.48,5.38,5.45,166900.0,4.4407,4.5232,4.4407,4.4985,166900.0
2008-11-13 14:05:00,5.45,5.51,5.42,5.48,91500.0,4.4985,4.548,4.4737,4.5232,91500.0
2008-11-13 14:10:00,5.48,5.56,5.48,5.51,89200.0,4.5232,4.5893,4.5232,4.548,89200.0
2008-11-13 14:15:00,5.51,5.61,5.51,5.52,109300.0,4.548,4.6305,4.548,4.5563,109300.0
2008-11-13 14:20:00,5.52,5.63,5.51,5.62,62300.0,4.5563,4.6471,4.548,4.6388,62300.0
2008-11-13 14:25:00,5.61,5.77,5.58,5.73,148300.0,4.6305,4.7626,4.6058,4.7296,148300.0
2008-11-13 14:30:00,5.72,5.8,5.64,5.64,143900.0,4.7213,4.7874,4.6553,4.6553,143900.0
2008-11-13 14:35:00,5.64,5.9,5.6,5.88,200700.0,4.6553,4.8699,4.6223,4.8534,200700.0
2008-11-13 14:40:00,5.88,5.88,5.8,5.84,117900.0,4.8534,4.8534,4.7874,4.8204,117900.0
2008-11-13 14:45:00,5.84,5.92,5.83,5.85,131700.0,4.8204,4.8864,4.8121,4.8286,131700.0
2008-11-13 14:50:00,5.85,5.88,5.78,5.79,135400.0,4.8286,4.8534,4.7709,4.7791,135400.0
2008-11-13 14:55:00,5.79,5.81,5.75,5.75,129700.0,4.7791,4.7956,4.7461,4.7461,129700.0
2008-11-13 15:00:00,5.74,5.78,5.65,5.67,92400.0,4.7378,4.7709,4.6636,4.6801,92400.0
2008-11-13 15:05:00,5.67,5.69,5.5,5.5,144200.0,4.6801,4.6966,4.5398,4.5398,144200.0
2008-11-13 15:10:00,5.5,5.68,5.5,5.65,156200.0,4.5398,4.6883,4.5398,4.6636,156200.0
2008-11-13 15:15:00,5.64,5.75,5.63,5.71,154700.0,4.6553,4.7461,4.6471,4.7131,154700.0
2008-11-13 15:20:00,5.7,5.79,5.68,5.78,211400.0,4.7048,4.7791,4.6883,4.7709,211400.0
2008-11-13 15:25:00,5.79,5.86,5.77,5.86,165700.0,4.7791,4.8369,4.7626,4.8369,165700.0
2008-11-13 15:30:00,5.87,5.89,5.79,5.87,151400.0,4.8452,4.8617,4.7791,4.8452,151400.0
2008-11-13 15:35:00,5.87,5.9,5.86,5.87,150800.0,4.8452,4.8699,4.8369,4.8452,150800.0
2008-11-13 15:40:00,5.88,5.91,5.87,5.89,189200.0,4.8534,4.8782,4.8452,4.8617,189200.0
2008-11-13 15:45:00,5.9,5.94,5.86,5.87,216300.0,4.8699,4.9029,4.8369,4.8452,216300.0
2008-11-13 15:50:00,5.87,5.98,5.86,5.97,214800.0,4.8452,4.9359,4.8369,4.9277,214800.0
2008-11-13 15:55:00,5.98,6.07,5.97,6.06,357600.0,4.9359,5.0102,4.9277,5.002,357600.0
2008-11-14 09:30:00,5.81,6.02,5.55,5.92,101400.0,4.7956,4.969,4.581,4.8864,101400.0
2008-11-14 09:35:00,5.93,6.0,5.91,5.98,192800.0,4.8947,4.9525,4.8782,4.9359,192800.0
2008-11-14 09:40:00,5.98,6.2,5.98,6.18,151500.0,4.9359,5.1175,4.9359,5.101,151500.0
2008-11-14 09:45:00,6.2,6.3,6.19,6.25,200300.0,5.1175,5.2001,5.1093,5.1588,200300.0
2008-11-14 09:50:00,6.26,6.39,6.26,6.37,110400.0,5.1671,5.2744,5.1671,5.2579,110400.0
2008-11-14 09:55:00,6.37,6.57,6.37,6.47,177800.0,5.2579,5.4229,5.2579,5.3404,177800.0
2008-11-14 10:00:00,6.47,6.48,6.36,6.37,201000.0,5.3404,5.3487,5.2496,5.2579,201000.0
2008-11-14 10:05:00,6.37,6.41,6.22,6.23,217500.0,5.2579,5.2909,5.134,5.1423,217500.0
2008-11-14 10:10:00,6.23,6.29,6.2,6.24,116200.0,5.1423,5.1918,5.1175,5.1506,116200.0
2008-11-14 10:15:00,6.24,6.27,6.11,6.11,195100.0,5.1506,5.1753,5.0433,5.0433,195100.0
2008-11-14 10:20:00,6.11,6.12,6.02,6.03,129800.0,5.0433,5.0515,4.969,4.9772,129800.0
2008-11-14 10:25:00,6.03,6.1,6.0,6.09,131300.0,4.9772,5.035,4.9525,5.0267,131300.0
2008-11-14 10:30:00,6.09,6.1,6.03,6.03,80800.0,5.0267,5.035,4.9772,4.9772,80800.0
2008-11-14 10:35:00,6.03,6.08,6.0,6.01,145300.0,4.9772,5.0185,4.9525,4.9607,145300.0
2008-11-14 10:40:00,6.01,6.04,5.97,6.02,161800.0,4.9607,4.9855,4.9277,4.969,161800.0
2008-11-14 10:45:00,6.02,6.14,5.99,6.13,92400.0,4.969,5.068,4.9442,5.0598,92400.0
2008-11-14 10:50:00,6.13,6.17,6.04,6.05,85000.0,5.0598,5.0928,4.9855,4.9937,85000.0
2008-11-14 10:55:00,6.05,6.11,6.04,6.05,84300.0,4.9937,5.0433,4.9855,4.9937,84300.0
2008-11-14 11:00:00,6.05,6.07,6.0,6.01,45800.0,4.9937,5.0102,4.9525,4.9607,45800.0
2008-11-14 11:05:00,6.01,6.05,6.0,6.03,31300.0,4.9607,4.9937,4.9525,4.9772,31300.0
2008-11-14 11:10:00,6.02,6.09,6.0,6.08,67400.0,4.969,5.0267,4.9525,5.0185,67400.0
2008-11-14 11:15:00,6.09,6.17,6.09,6.16,47200.0,5.0267,5.0928,5.0267,5.0845,47200.0
2008-11-14 11:20:00,6.16,6.16,6.07,6.09,65300.0,5.0845,5.0845,5.0102,5.0267,65300.0
2008-11-14 11:25:00,6.09,6.15,6.08,6.08,52800.0,5.0267,5.0763,5.0185,5.0185,52800.0
2008-11-14 11:30:00,6.08,6.08,6.02,6.02,43400.0,5.0185,5.0185,4.969,4.969,43400.0
2008-11-14 11:35:00,6.03,6.05,6.02,6.03,57400.0,4.9772,4.9937,4.969,4.9772,57400.0
2008-11-14 11:40:00,6.03,6.03,5.98,6.01,89300.0,4.9772,4.9772,4.9359,4.9607,89300.0
2008-11-14 11:45:00,6.01,6.04,6.0,6.03,58400.0,4.9607,4.9855,4.9525,4.9772,58400.0
2008-11-14 11:50:00,6.04,6.06,5.97,5.97,122300.0,4.9855,5.002,4.9277,4.9277,122300.0
2008-11-14 11:55:00,5.97,6.0,5.95,5.95,137000.0,4.9277,4.9525,4.9112,4.9112,137000.0
2008-11-14 12:00:00,5.95,5.97,5.92,5.92,46200.0,4.9112,4.9277,4.8864,4.8864,46200.0
2008-11-14 12:05:00,5.92,5.92,5.87,5.92,63400.0,4.8864,4.8864,4.8452,4.8864,63400.0
2008-11-14 12:10:00,5.92,5.96,5.91,5.96,50200.0,4.8864,4.9194,4.8782,4.9194,50200.0
2008-11-14 12:15:00,5.96,5.97,5.88,5.88,44000.0,4.9194,4.9277,4.8534,4.8534,44000.0
2008-11-14 12:20:00,5.89,5.95,5.89,5.91,40100.0,4.8617,4.9112,4.8617,4.8782,40100.0
2008-11-14 12:25:00,5.92,5.96,5.91,5.94,45800.0,4.8864,4.9194,4.8782,4.9029,45800.0
2008-11-14 12:30:00,5.94,5.94,5.87,5.88,22100.0,4.9029,4.9029,4.8452,4.8534,22100.0
2008-11-14 12:35:00,5.87,5.97,5.87,5.95,23200.0,4.8452,4.9277,4.8452,4.9112,23200.0
2008-11-14 12:40:00,5.98,6.0,5.95,5.96,15300.0,4.9359,4.9525,4.9112,4.9194,15300.0
2008-11-14 12:45:00,5.97,6.01,5.95,5.95,55700.0,4.9277,4.9607,4.9112,4.9112,55700.0
2008-11-14 12:50:00,5.96,6.03,5.95,6.0,67600.0,4.9194,4.9772,4.9112,4.9525,67600.0
2008-11-14 12:55:00,6.01,6.07,6.0,6.05,28300.0,4.9607,5.0102,4.9525,4.9937,28300.0
2008-11-14 13:00:00,6.05,6.05,6.0,6.01,22200.0,4.9937,4.9937,4.9525,4.9607,22200.0
2008-11-14 13:05:00,6.0,6.01,5.99,5.99,76000.0,4.9525,4.9607,4.9442,4.9442,76000.0
2008-11-14 13:10:00,6.0,6.01,5.98,6.0,123000.0,4.9525,4.9607,4.9359,4.9525,123000.0
2008-11-14 13:15:00,6.0,6.02,6.0,6.01,51900.0,4.9525,4.969,4.9525,4.9607,51900.0
2008-11-14 13:20:00,6.01,6.02,6.0,6.01,54400.0,4.9607,4.969,4.9525,4.9607,54400.0
2008-11-14 13:25:00,6.02,6.08,6.01,6.07,88800.0,4.969,5.0185,4.9607,5.0102,88800.0
2008-11-14 13:30:00,6.07,6.13,6.07,6.07,56400.0,5.0102,5.0598,5.0102,5.0102,56400.0
2008-11-14 13:35:00,6.07,6.07,6.0,6.01,41000.0,5.0102,5.0102,4.9525,4.9607,41000.0
2008-11-14 13:40:00,6.0,6.03,6.0,6.0,85600.0,4.9525,4.9772,4.9525,4.9525,85600.0
2008-11-14 13:45:00,6.0,6.01,5.95,6.0,99300.0,4.9525,4.9607,4.9112,4.9525,99300.0
2008-11-14 13:50:00,6.0,6.04,5.99,6.0,41900.0,4.9525,4.9855,4.9442,4.9525,41900.0
2008-11-14 13:55:00,6.01,6.03,6.0,6.0,67900.0,4.9607,4.9772,4.9525,4.9525,67900.0
2008-11-14 14:00:00,6.0,6.07,5.98,6.02,161600.0,4.9525,5.0102,4.9359,4.969,161600.0
2008-11-14 14:05:00,6.02,6.1,6.01,6.04,88500.0,4.969,5.035,4.9607,4.9855,88500.0
2008-11-14 14:10:00,6.04,6.04,6.0,6.01,51200.0,4.9855,4.9855,4.9525,4.9607,51200.0
2008-11-14 14:15:00,6.0,6.13,6.0,6.13,112200.0,4.9525,5.0598,4.9525,5.0598,112200.0
2008-11-14 14:20:00,6.14,6.17,6.05,6.07,52300.0,5.068,5.0928,4.9937,5.0102,52300.0
2008-11-14 14:25:00,6.07,6.15,6.05,6.05,123400.0,5.0102,5.0763,4.9937,4.9937,123400.0
2008-11-14 14:30:00,6.05,6.08,6.0,6.01,46800.0,4.9937,5.0185,4.9525,4.9607,46800.0
2008-11-14 14:35:00,6.0,6.1,6.0,6.08,68900.0,4.9525,5.035,4.9525,5.0185,68900.0
2008-11-14 14:40:00,6.08,6.18,6.07,6.18,153300.0,5.0185,5.101,5.0102,5.101,153300.0
2008-11-14 14:45:00,6.18,6.18,6.05,6.08,84800.0,5.101,5.101,4.9937,5.0185,84800.0
2008-11-14 14:50:00,6.07,6.1,6.05,6.07,115200.0,5.0102,5.035,4.9937,5.0102,115200.0
2008-11-14 14:55:00,6.07,6.2,6.06,6.2,115700.0,5.0102,5.1175,5.002,5.1175,115700.0
2008-11-14 15:00:00,6.2,6.22,6.11,6.12,124200.0,5.1175,5.134,5.0433,5.0515,124200.0
2008-11-14 15:05:00,6.11,6.17,6.07,6.16,154200.0,5.0433,5.0928,5.0102,5.0845,154200.0
2008-11-14 15:10:00,6.15,6.16,6.08,6.13,141400.0,5.0763,5.0845,5.0185,5.0598,141400.0
2008-11-14 15:15:00,6.13,6.17,6.01,6.02,195700.0,5.0598,5.0928,4.9607,4.969,195700.0
2008-11-14 15:20:00,6.02,6.08,6.0,6.04,128000.0,4.969,5.0185,4.9525,4.9855,128000.0
2008-11-14 15:25:00,6.04,6.06,5.99,6.01,138900.0,4.9855,5.002,4.9442,4.9607,138900.0
2008-11-14 15:30:00,6.01,6.02,5.86,5.87,261000.0,4.9607,4.969,4.8369,4.8452,261000.0
2008-11-14 15:35:00,5.88,6.0,5.88,6.0,272500.0,4.8534,4.9525,4.8534,4.9525,272500.0
2008-11-14 15:40:00,6.0,6.0,5.86,5.9,203100.0,4.9525,4.9525,4.8369,4.8699,203100.0
2008-11-14 15:45:00,5.9,5.95,5.89,5.9,161900.0,4.8699,4.9112,4.8617,4.8699,161900.0
2008-11-14 15:50:00,5.91,5.93,5.82,5.82,185500.0,4.8782,4.8947,4.8039,4.8039,185500.0
2008-11-14 15:55:00,5.81,5.84,5.79,5.81,265200.0,4.7956,4.8204,4.7791,4.7956,265200.0
2008-11-17 09:30:00,5.68,5.7,5.57,5.64,76800.0,4.6883,4.7048,4.5975,4.6553,76800.0
2008-11-17 09:35:00,5.65,5.8,5.63,5.74,111800.0,4.6636,4.7874,4.6471,4.7378,111800.0
2008-11-17 09:40:00,5.72,5.8,5.72,5.78,236500.0,4.7213,4.7874,4.7213,4.7709,236500.0
2008-11-17 09:45:00,5.77,5.79,5.74,5.77,173800.0,4.7626,4.7791,4.7378,4.7626,173800.0
2008-11-17 09:50:00,5.76,5.84,5.74,5.79,105700.0,4.7544,4.8204,4.7378,4.7791,105700.0
2008-11-17 09:55:00,5.8,5.81,5.76,5.76,282400.0,4.7874,4.7956,4.7544,4.7544,282400.0
2008-11-17 10:00:00,5.76,5.77,5.64,5.66,174400.0,4.7544,4.7626,4.6553,4.6718,174400.0
2008-11-17 10:05:00,5.66,5.69,5.63,5.69,81500.0,4.6718,4.6966,4.6471,4.6966,81500.0
2008-11-17 10:10:00,5.68,5.69,5.62,5.64,109700.0,4.6883,4.6966,4.6388,4.6553,109700.0
2008-11-17 10:15:00,5.64,5.66,5.57,5.58,124200.0,4.6553,4.6718,4.5975,4.6058,124200.0
2008-11-17 10:20:00,5.58,5.63,5.56,5.63,95000.0,4.6058,4.6471,4.5893,4.6471,95000.0
2008-11-17 10:25:00,5.62,5.63,5.56,5.57,95900.0,4.6388,4.6471,4.5893,4.5975,95900.0
2008-11-17 10:30:00,5.57,5.61,5.56,5.61,64700.0,4.5975,4.6305,4.5893,4.6305,64700.0
2008-11-17 10:35:00,5.61,5.66,5.6,5.65,55400.0,4.6305,4.6718,4.6223,4.6636,55400.0
2008-11-17 10:40:00,5.64,5.65,5.59,5.61,58600.0,4.6553,4.6636,4.614,4.6305,58600.0
2008-11-17 10:45:00,5.61,5.61,5.57,5.6,315000.0,4.6305,4.6305,4.5975,4.6223,315000.0
2008-11-17 10:50:00,5.6,5.63,5.58,5.58,65800.0,4.6223,4.6471,4.6058,4.6058,65800.0
2008-11-17 10:55:00,5.59,5.64,5.58,5.61,96600.0,4.614,4.6553,4.6058,4.6305,96600.0
2008-11-17 11:00:00,5.62,5.71,5.62,5.71,54000.0,4.6388,4.7131,4.6388,4.7131,54000.0
2008-11-17 11:05:00,5.71,5.76,5.71,5.75,92500.0,4.7131,4.7544,4.7131,4.7461,92500.0
2008-11-17 11:10:00,5.75,5.81,5.75,5.76,76800.0,4.7461,4.7956,4.7461,4.7544,76800.0
2008-11-17 11:15:00,5.77,5.8,5.76,5.78,89400.0,4.7626,4.7874,4.7544,4.7709,89400.0
2008-11-17 11:20:00,5.79,5.82,5.78,5.78,35500.0,4.7791,4.8039,4.7709,4.7709,35500.0
2008-11-17 11:25:00,5.79,5.79,5.77,5.78,68700.0,4.7791,4.7791,4.7626,4.7709,68700.0
2008-11-17 11:30:00,5.78,5.8,5.77,5.78,68900.0,4.7709,4.7874,4.7626,4.7709,68900.0
2008-11-17 11:35:00,5.78,5.81,5.76,5.77,98800.0,4.7709,4.7956,4.7544,4.7626,98800.0
2008-11-17 11:40:00,5.77,5.77,5.71,5.74,90900.0,4.7626,4.7626,4.7131,4.7378,90900.0
2008-11-17 11:45:00,5.75,5.92,5.75,5.91,112500.0,4.7461,4.8864,4.7461,4.8782,112500.0
2008-11-17 11:50:00,5.91,5.99,5.88,5.98,101000.0,4.8782,4.9442,4.8534,4.9359,101000.0
2008-11-17 11:55:00,5.99,6.01,5.95,5.97,166700.0,4.9442,4.9607,4.9112,4.9277,166700.0
2008-11-17 12:00:00,5.97,6.0,5.92,5.92,59400.0,4.9277,4.9525,4.8864,4.8864,59400.0
2008-11-17 12:05:00,5.93,5.94,5.9,5.91,104200.0,4.8947,4.9029,4.8699,4.8782,104200.0
2008-11-17 12:10:00,5.92,5.95,5.87,5.91,135000.0,4.8864,4.9112,4.8452,4.8782,135000.0
2008-11-17 12:15:00,5.91,5.92,5.86,5.91,124900.0,4.8782,4.8864,4.8369,4.8782,124900.0
2008-11-17 12:20:00,5.92,5.92,5.88,5.88,103300.0,4.8864,4.8864,4.8534,4.8534,103300.0
2008-11-17 12:25:00,5.88,5.88,5.83,5.88,56900.0,4.8534,4.8534,4.8121,4.8534,56900.0
2008-11-17 12:30:00,5.88,5.9,5.86,5.89,54800.0,4.8534,4.8699,4.8369,4.8617,54800.0
2008-11-17 12:35:00,5.89,5.9,5.79,5.8,58900.0,4.8617,4.8699,4.7791,4.7874,58900.0
2008-11-17 12:40:00,5.79,5.83,5.78,5.83,32000.0,4.7791,4.8121,4.7709,4.8121,32000.0
2008-11-17 12:45:00,5.83,5.96,5.83,5.95,218100.0,4.8121,4.9194,4.8121,4.9112,218100.0
2008-11-17 12:50:00,5.95,5.95,5.87,5.88,180600.0,4.9112,4.9112,4.8452,4.8534,180600.0
2008-11-17 12:55:00,5.88,5.91,5.83,5.9,180900.0,4.8534,4.8782,4.8121,4.8699,180900.0
2008-11-17 13:00:00,5.89,5.91,5.85,5.88,155500.0,4.8617,4.8782,4.8286,4.8534,155500.0
2008-11-17 13:05:00,5.88,5.94,5.88,5.94,75100.0,4.8534,4.9029,4.8534,4.9029,75100.0
2008-11-17 13:10:00,5.93,5.94,5.9,5.93,39300.0,4.8947,4.9029,4.8699,4.8947,39300.0
2008-11-17 13:15:00,5.92,5.92,5.85,5.86,32700.0,4.8864,4.8864,4.8286,4.8369,32700.0
2008-11-17 13:20:00,5.87,5.87,5.83,5.83,28700.0,4.8452,4.8452,4.8121,4.8121,28700.0
2008-11-17 13:25:00,5.83,5.9,5.83,5.89,68100.0,4.8121,4.8699,4.8121,4.8617,68100.0
2008-11-17 13:30:00,5.9,5.91,5.86,5.86,55800.0,4.8699,4.8782,4.8369,4.8369,55800.0
2008-11-17 13:35:00,5.85,5.86,5.79,5.83,49500.0,4.8286,4.8369,4.7791,4.8121,49500.0
2008-11-17 13:40:00,5.83,5.83,5.77,5.8,60900.0,4.8121,4.8121,4.7626,4.7874,60900.0
2008-11-17 13:45:00,5.8,5.84,5.79,5.82,25600.0,4.7874,4.8204,4.7791,4.8039,25600.0
2008-11-17 13:50:00,5.82,5.87,5.8,5.87,71500.0,4.8039,4.8452,4.7874,4.8452,71500.0
2008-11-17 13:55:00,5.87,5.89,5.85,5.87,67100.0,4.8452,4.8617,4.8286,4.8452,67100.0
2008-11-17 14:00:00,5.87,5.87,5.78,5.78,46400.0,4.8452,4.8452,4.7709,4.7709,46400.0
2008-11-17 14:05:00,5.78,5.86,5.78,5.85,43700.0,4.7709,4.8369,4.7709,4.8286,43700.0
2008-11-17 14:10:00,5.86,5.92,5.85,5.9,46000.0,4.8369,4.8864,4.8286,4.8699,46000.0
2008-11-17 14:15:00,5.9,5.91,5.86,5.89,74800.0,4.8699,4.8782,4.8369,4.8617,74800.0
2008-11-17 14:20:00,5.9,5.94,5.85,5.85,57300.0,4.8699,4.9029,4.8286,4.8286,57300.0
2008-11-17 14:25:00,5.85,5.87,5.8,5.81,58400.0,4.8286,4.8452,4.7874,4.7956,58400.0
2008-11-17 14:30:00,5.81,5.83,5.77,5.81,128200.0,4.7956,4.8121,4.7626,4.7956,128200.0
2008-11-17 14:35:00,5.8,5.86,5.77,5.85,69200.0,4.7874,4.8369,4.7626,4.8286,69200.0
2008-11-17 14:40:00,5.84,5.88,5.81,5.88,45000.0,4.8204,4.8534,4.7956,4.8534,45000.0
2008-11-17 14:45:00,5.88,5.91,5.84,5.87,98100.0,4.8534,4.8782,4.8204,4.8452,98100.0
2008-11-17 14:50:00,5.87,5.92,5.83,5.9,80400.0,4.8452,4.8864,4.8121,4.8699,80400.0
2008-11-17 14:55:00,5.9,5.97,5.89,5.9,76400.0,4.8699,4.9277,4.8617,4.8699,76400.0
2008-11-17 15:00:00,5.9,5.96,5.84,5.96,103600.0,4.8699,4.9194,4.8204,4.9194,103600.0
2008-11-17 15:05:00,5.95,5.96,5.89,5.92,39600.0,4.9112,4.9194,4.8617,4.8864,39600.0
2008-11-17 15:10:00,5.92,5.95,5.87,5.94,79700.0,4.8864,4.9112,4.8452,4.9029,79700.0
2008-11-17 15:15:00,5.95,5.99,5.94,5.97,52900.0,4.9112,4.9442,4.9029,4.9277,52900.0
2008-11-17 15:20:00,5.96,5.97,5.92,5.94,118500.0,4.9194,4.9277,4.8864,4.9029,118500.0
2008-11-17 15:25:00,5.93,5.94,5.89,5.9,170100.0,4.8947,4.9029,4.8617,4.8699,170100.0
2008-11-17 15:30:00,5.9,5.92,5.81,5.81,121800.0,4.8699,4.8864,4.7956,4.7956,121800.0
2008-11-17 15:35:00,5.81,5.83,5.78,5.79,82400.0,4.7956,4.8121,4.7709,4.7791,82400.0
2008-11-17 15:40:00,5.8,5.86,5.78,5.86,73100.0,4.7874,4.8369,4.7709,4.8369,73100.0
2008-11-17 15:45:00,5.86,5.86,5.79,5.83,75400.0,4.8369,4.8369,4.7791,4.8121,75400.0
2008-11-17 15:50:00,5.83,5.86,5.8,5.8,107700.0,4.8121,4.8369,4.7874,4.7874,107700.0
2008-11-17 15:55:00,5.8,5.81,5.74,5.75,239900.0,4.7874,4.7956,4.7378,4.7461,239900.0
2008-11-18 09:30:00,5.74,5.79,5.54,5.79,75700.0,4.7378,4.7791,4.5728,4.7791,75700.0
2008-11-18 09:35:00,5.78,5.84,5.77,5.82,61200.0,4.7709,4.8204,4.7626,4.8039,61200.0
2008-11-18 09:40:00,5.83,5.92,5.83,5.89,74500.0,4.8121,4.8864,4.8121,4.8617,74500.0
2008-11-18 09:45:00,5.9,5.91,5.82,5.91,104400.0,4.8699,4.8782,4.8039,4.8782,104400.0
2008-11-18 09:50:00,5.91,5.94,5.78,5.78,88300.0,4.8782,4.9029,4.7709,4.7709,88300.0
2008-11-18 09:55:00,5.77,5.79,5.71,5.76,151300.0,4.7626,4.7791,4.7131,4.7544,151300.0
2008-11-18 10:00:00,5.77,5.77,5.67,5.7,96500.0,4.7626,4.7626,4.6801,4.7048,96500.0
2008-11-18 10:05:00,5.7,5.71,5.67,5.67,86200.0,4.7048,4.7131,4.6801,4.6801,86200.0
2008-11-18 10:10:00,5.68,5.81,5.66,5.73,110700.0,4.6883,4.7956,4.6718,4.7296,110700.0
2008-11-18 10:15:00,5.72,5.81,5.71,5.81,64600.0,4.7213,4.7956,4.7131,4.7956,64600.0
2008-11-18 10:20:00,5.81,5.87,5.78,5.78,154900.0,4.7956,4.8452,4.7709,4.7709,154900.0
2008-11-18 10:25:00,5.77,5.89,5.76,5.87,72100.0,4.7626,4.8617,4.7544,4.8452,72100.0
2008-11-18 10:30:00,5.88,5.88,5.8,5.81,29400.0,4.8534,4.8534,4.7874,4.7956,29400.0
2008-11-18 10:35:00,5.81,5.82,5.77,5.82,85700.0,4.7956,4.8039,4.7626,4.8039,85700.0
2008-11-18 10:40:00,5.82,5.84,5.74,5.77,130200.0,4.8039,4.8204,4.7378,4.7626,130200.0
2008-11-18 10:45:00,5.77,5.84,5.77,5.8,122600.0,4.7626,4.8204,4.7626,4.7874,122600.0
2008-11-18 10:50:00,5.8,5.85,5.8,5.84,64600.0,4.7874,4.8286,4.7874,4.8204,64600.0
2008-11-18 10:55:00,5.83,5.85,5.79,5.79,59900.0,4.8121,4.8286,4.7791,4.7791,59900.0
2008-11-18 11:00:00,5.79,5.79,5.67,5.71,182900.0,4.7791,4.7791,4.6801,4.7131,182900.0
2008-11-18 11:05:00,5.71,5.72,5.69,5.7,148100.0,4.7131,4.7213,4.6966,4.7048,148100.0
2008-11-18 11:10:00,5.71,5.77,5.68,5.76,239900.0,4.7131,4.7626,4.6883,4.7544,239900.0
2008-11-18 11:15:00,5.77,5.77,5.71,5.75,73500.0,4.7626,4.7626,4.7131,4.7461,73500.0
2008-11-18 11:20:00,5.75,5.77,5.72,5.74,43200.0,4.7461,4.7626,4.7213,4.7378,43200.0
2008-11-18 11:25:00,5.74,5.75,5.68,5.71,67400.0,4.7378,4.7461,4.6883,4.7131,67400.0
2008-11-18 11:30:00,5.71,5.77,5.71,5.75,15500.0,4.7131,4.7626,4.7131,4.7461,15500.0
2008-11-18 11:35:00,5.75,5.88,5.75,5.82,103800.0,4.7461,4.8534,4.7461,4.8039,103800.0
2008-11-18 11:40:00,5.82,5.82,5.75,5.76,64200.0,4.8039,4.8039,4.7461,4.7544,64200.0
2008-11-18 11:45:00,5.75,5.8,5.75,5.78,82200.0,4.7461,4.7874,4.7461,4.7709,82200.0
2008-11-18 11:50:00,5.78,5.86,5.76,5.84,76900.0,4.7709,4.8369,4.7544,4.8204,76900.0
2008-11-18 11:55:00,5.85,5.91,5.83,5.88,171600.0,4.8286,4.8782,4.8121,4.8534,171600.0
2008-11-18 12:00:00,5.87,5.88,5.83,5.83,26700.0,4.8452,4.8534,4.8121,4.8121,26700.0
2008-11-18 12:05:00,5.83,5.83,5.78,5.81,34800.0,4.8121,4.8121,4.7709,4.7956,34800.0
2008-11-18 12:10:00,5.81,5.86,5.81,5.81,28300.0,4.7956,4.8369,4.7956,4.7956,28300.0
2008-11-18 12:15:00,5.81,5.82,5.79,5.79,23400.0,4.7956,4.8039,4.7791,4.7791,23400.0
2008-11-18 12:20:00,5.8,5.8,5.74,5.77,58400.0,4.7874,4.7874,4.7378,4.7626,58400.0
2008-11-18 12:25:00,5.76,5.76,5.72,5.73,76200.0,4.7544,4.7544,4.7213,4.7296,76200.0
2008-11-18 12:30:00,5.73,5.74,5.65,5.66,58900.0,4.7296,4.7378,4.6636,4.6718,58900.0
2008-11-18 12:35:00,5.66,5.68,5.63,5.64,43300.0,4.6718,4.6883,4.6471,4.6553,43300.0
2008-11-18 12:40:00,5.64,5.66,5.63,5.64,36900.0,4.6553,4.6718,4.6471,4.6553,36900.0
2008-11-18 12:45:00,5.65,5.65,5.62,5.64,35400.0,4.6636,4.6636,4.6388,4.6553,35400.0
2008-11-18 12:50:00,5.63,5.64,5.6,5.6,43400.0,4.6471,4.6553,4.6223,4.6223,43400.0
2008-11-18 12:55:00,5.61,5.62,5.6,5.62,26800.0,4.6305,4.6388,4.6223,4.6388,26800.0
2008-11-18 13:00:00,5.61,5.62,5.54,5.55,54500.0,4.6305,4.6388,4.5728,4.581,54500.0
2008-11-18 13:05:00,5.54,5.57,5.53,5.56,48200.0,4.5728,4.5975,4.5645,4.5893,48200.0
2008-11-18 13:10:00,5.56,5.57,5.5,5.53,55000.0,4.5893,4.5975,4.5398,4.5645,55000.0
2008-11-18 13:15:00,5.52,5.53,5.5,5.5,49900.0,4.5563,4.5645,4.5398,4.5398,49900.0
2008-11-18 13:20:00,5.5,5.54,5.5,5.53,42900.0,4.5398,4.5728,4.5398,4.5645,42900.0
2008-11-18 13:25:00,5.53,5.55,5.52,5.53,39000.0,4.5645,4.581,4.5563,4.5645,39000.0
2008-11-18 13:30:00,5.53,5.53,5.47,5.47,88200.0,4.5645,4.5645,4.515,4.515,88200.0
2008-11-18 13:35:00,5.47,5.47,5.4,5.41,84600.0,4.515,4.515,4.4572,4.4655,84600.0
2008-11-18 13:40:00,5.41,5.43,5.4,5.4,133800.0,4.4655,4.482,4.4572,4.4572,133800.0
2008-11-18 13:45:00,5.4,5.41,5.33,5.37,225700.0,4.4572,4.4655,4.3994,4.4324,225700.0
2008-11-18 13:50:00,5.38,5.42,5.36,5.41,62600.0,4.4407,4.4737,4.4242,4.4655,62600.0
2008-11-18 13:55:00,5.41,5.5,5.41,5.5,51200.0,4.4655,4.5398,4.4655,4.5398,51200.0
2008-11-18 14:00:00,5.49,5.5,5.43,5.44,126200.0,4.5315,4.5398,4.482,4.4902,126200.0
2008-11-18 14:05:00,5.44,5.45,5.4,5.43,82800.0,4.4902,4.4985,4.4572,4.482,82800.0
2008-11-18 14:10:00,5.43,5.48,5.41,5.43,133900.0,4.482,4.5232,4.4655,4.482,133900.0
2008-11-18 14:15:00,5.44,5.45,5.4,5.45,77100.0,4.4902,4.4985,4.4572,4.4985,77100.0
2008-11-18 14:20:00,5.46,5.48,5.43,5.47,62900.0,4.5067,4.5232,4.482,4.515,62900.0
2008-11-18 14:25:00,5.48,5.49,5.45,5.45,88200.0,4.5232,4.5315,4.4985,4.4985,88200.0
2008-11-18 14:30:00,5.45,5.46,5.41,5.41,80800.0,4.4985,4.5067,4.4655,4.4655,80800.0
2008-11-18 14:35:00,5.41,5.41,5.38,5.4,58800.0,4.4655,4.4655,4.4407,4.4572,58800.0
2008-11-18 14:40:00,5.39,5.4,5.34,5.34,45600.0,4.449,4.4572,4.4077,4.4077,45600.0
2008-11-18 14:45:00,5.34,5.35,5.28,5.31,109900.0,4.4077,4.4159,4.3582,4.3829,109900.0
2008-11-18 14:50:00,5.3,5.31,5.28,5.3,58900.0,4.3747,4.3829,4.3582,4.3747,58900.0
2008-11-18 14:55:00,5.31,5.34,5.29,5.31,53400.0,4.3829,4.4077,4.3664,4.3829,53400.0
2008-11-18 15:00:00,5.31,5.33,5.28,5.28,44500.0,4.3829,4.3994,4.3582,4.3582,44500.0
2008-11-18 15:05:00,5.28,5.4,5.28,5.4,54900.0,4.3582,4.4572,4.3582,4.4572,54900.0
2008-11-18 15:10:00,5.39,5.45,5.38,5.38,145600.0,4.449,4.4985,4.4407,4.4407,145600.0
2008-11-18 15:15:00,5.38,5.41,5.34,5.41,132700.0,4.4407,4.4655,4.4077,4.4655,132700.0
2008-11-18 15:20:00,5.41,5.48,5.37,5.41,201300.0,4.4655,4.5232,4.4324,4.4655,201300.0
2008-11-18 15:25:00,5.41,5.41,5.34,5.36,126100.0,4.4655,4.4655,4.4077,4.4242,126100.0
2008-11-18 15:30:00,5.36,5.37,5.27,5.35,129900.0,4.4242,4.4324,4.3499,4.4159,129900.0
2008-11-18 15:35:00,5.36,5.45,5.35,5.44,182500.0,4.4242,4.4985,4.4159,4.4902,182500.0
2008-11-18 15:40:00,5.44,5.52,5.41,5.42,314600.0,4.4902,4.5563,4.4655,4.4737,314600.0
2008-11-18 15:45:00,5.43,5.5,5.42,5.49,184700.0,4.482,4.5398,4.4737,4.5315,184700.0
2008-11-18 15:50:00,5.5,5.55,5.48,5.53,315200.0,4.5398,4.581,4.5232,4.5645,315200.0
2008-11-18 15:55:00,5.54,5.57,5.48,5.56,301300.0,4.5728,4.5975,4.5232,4.5893,301300.0
2008-11-19 09:30:00,5.42,5.5,5.31,5.35,77800.0,4.4737,4.5398,4.3829,4.4159,77800.0
2008-11-19 09:35:00,5.34,5.41,5.3,5.41,159800.0,4.4077,4.4655,4.3747,4.4655,159800.0
2008-11-19 09:40:00,5.41,5.43,5.35,5.39,200100.0,4.4655,4.482,4.4159,4.449,200100.0
2008-11-19 09:45:00,5.39,5.4,5.29,5.34,121600.0,4.449,4.4572,4.3664,4.4077,121600.0
2008-11-19 09:50:00,5.33,5.34,5.27,5.3,131600.0,4.3994,4.4077,4.3499,4.3747,131600.0
2008-11-19 09:55:00,5.3,5.33,5.3,5.33,65800.0,4.3747,4.3994,4.3747,4.3994,65800.0
2008-11-19 10:00:00,5.32,5.34,5.3,5.34,68500.0,4.3912,4.4077,4.3747,4.4077,68500.0
2008-11-19 10:05:00,5.34,5.46,5.33,5.42,127800.0,4.4077,4.5067,4.3994,4.4737,127800.0
2008-11-19 10:10:00,5.43,5.45,5.37,5.4,118000.0,4.482,4.4985,4.4324,4.4572,118000.0
2008-11-19 10:15:00,5.41,5.44,5.34,5.34,109200.0,4.4655,4.4902,4.4077,4.4077,109200.0
2008-11-19 10:20:00,5.34,5.35,5.27,5.29,97400.0,4.4077,4.4159,4.3499,4.3664,97400.0
2008-11-19 10:25:00,5.29,5.29,5.23,5.27,139100.0,4.3664,4.3664,4.3169,4.3499,139100.0
2008-11-19 10:30:00,5.26,5.26,5.19,5.22,109700.0,4.3417,4.3417,4.2839,4.3086,109700.0
2008-11-19 10:35:00,5.22,5.22,5.14,5.17,78200.0,4.3086,4.3086,4.2426,4.2674,78200.0
2008-11-19 10:40:00,5.17,5.26,5.16,5.25,138100.0,4.2674,4.3417,4.2591,4.3334,138100.0
2008-11-19 10:45:00,5.25,5.26,5.25,5.25,118800.0,4.3334,4.3417,4.3334,4.3334,118800.0
2008-11-19 10:50:00,5.26,5.27,5.25,5.25,59600.0,4.3417,4.3499,4.3334,4.3334,59600.0
2008-11-19 10:55:00,5.25,5.26,5.25,5.25,37600.0,4.3334,4.3417,4.3334,4.3334,37600.0
2008-11-19 11:00:00,5.25,5.25,5.21,5.21,81500.0,4.3334,4.3334,4.3004,4.3004,81500.0
2008-11-19 11:05:00,5.21,5.23,5.19,5.22,96500.0,4.3004,4.3169,4.2839,4.3086,96500.0
2008-11-19 11:10:00,5.21,5.23,5.18,5.2,47600.0,4.3004,4.3169,4.2756,4.2921,47600.0
2008-11-19 11:15:00,5.2,5.2,5.16,5.19,48500.0,4.2921,4.2921,4.2591,4.2839,48500.0
2008-11-19 11:20:00,5.18,5.2,5.16,5.16,42300.0,4.2756,4.2921,4.2591,4.2591,42300.0
2008-11-19 11:25:00,5.16,5.16,5.12,5.14,60600.0,4.2591,4.2591,4.2261,4.2426,60600.0
2008-11-19 11:30:00,5.15,5.15,5.13,5.14,35000.0,4.2509,4.2509,4.2343,4.2426,35000.0
2008-11-19 11:35:00,5.13,5.14,5.11,5.14,103700.0,4.2343,4.2426,4.2178,4.2426,103700.0
2008-11-19 11:40:00,5.14,5.17,5.14,5.16,147100.0,4.2426,4.2674,4.2426,4.2591,147100.0
2008-11-19 11:45:00,5.16,5.16,5.1,5.11,189400.0,4.2591,4.2591,4.2096,4.2178,189400.0
2008-11-19 11:50:00,5.12,5.16,5.11,5.14,86600.0,4.2261,4.2591,4.2178,4.2426,86600.0
2008-11-19 11:55:00,5.14,5.14,5.1,5.1,30000.0,4.2426,4.2426,4.2096,4.2096,30000.0
2008-11-19 12:00:00,5.11,5.11,5.09,5.1,68000.0,4.2178,4.2178,4.2013,4.2096,68000.0
2008-11-19 12:05:00,5.1,5.11,5.08,5.1,90000.0,4.2096,4.2178,4.1931,4.2096,90000.0
2008-11-19 12:10:00,5.1,5.11,5.09,5.1,67200.0,4.2096,4.2178,4.2013,4.2096,67200.0
2008-11-19 12:15:00,5.1,5.11,5.07,5.09,167200.0,4.2096,4.2178,4.1848,4.2013,167200.0
2008-11-19 12:20:00,5.1,5.12,5.09,5.1,58200.0,4.2096,4.2261,4.2013,4.2096,58200.0
2008-11-19 12:25:00,5.1,5.11,5.07,5.08,38800.0,4.2096,4.2178,4.1848,4.1931,38800.0
2008-11-19 12:30:00,5.08,5.09,5.04,5.04,52700.0,4.1931,4.2013,4.1601,4.1601,52700.0
2008-11-19 12:35:00,5.05,5.08,5.04,5.05,91800.0,4.1683,4.1931,4.1601,4.1683,91800.0
2008-11-19 12:40:00,5.05,5.06,5.04,5.04,79200.0,4.1683,4.1766,4.1601,4.1601,79200.0
2008-11-19 12:45:00,5.04,5.06,5.03,5.03,206500.0,4.1601,4.1766,4.1518,4.1518,206500.0
2008-11-19 12:50:00,5.03,5.04,5.0,5.0,107100.0,4.1518,4.1601,4.127,4.127,107100.0
2008-11-19 12:55:00,5.0,5.05,4.99,5.05,87900.0,4.127,4.1683,4.1188,4.1683,87900.0
2008-11-19 13:00:00,5.05,5.06,5.03,5.05,94400.0,4.1683,4.1766,4.1518,4.1683,94400.0
2008-11-19 13:05:00,5.05,5.07,5.02,5.02,112900.0,4.1683,4.1848,4.1436,4.1436,112900.0
2008-11-19 13:10:00,5.02,5.04,5.02,5.03,44500.0,4.1436,4.1601,4.1436,4.1518,44500.0
2008-11-19 13:15:00,5.03,5.04,5.01,5.01,29900.0,4.1518,4.1601,4.1353,4.1353,29900.0
2008-11-19 13:20:00,5.02,5.02,4.99,5.0,61000.0,4.1436,4.1436,4.1188,4.127,61000.0
2008-11-19 13:25:00,5.0,5.01,4.98,4.98,78500.0,4.127,4.1353,4.1105,4.1105,78500.0
2008-11-19 13:30:00,4.99,5.01,4.98,4.98,87400.0,4.1188,4.1353,4.1105,4.1105,87400.0
2008-11-19 13:35:00,4.99,4.99,4.95,4.95,84100.0,4.1188,4.1188,4.0858,4.0858,84100.0
2008-11-19 13:40:00,4.96,5.0,4.96,4.99,83600.0,4.094,4.127,4.094,4.1188,83600.0
2008-11-19 13:45:00,5.0,5.01,4.99,4.99,35600.0,4.127,4.1353,4.1188,4.1188,35600.0
2008-11-19 13:50:00,4.99,5.0,4.97,5.0,72200.0,4.1188,4.127,4.1023,4.127,72200.0
2008-11-19 13:55:00,5.01,5.07,4.99,5.06,160100.0,4.1353,4.1848,4.1188,4.1766,160100.0
2008-11-19 14:00:00,5.07,5.07,4.99,5.06,289400.0,4.1848,4.1848,4.1188,4.1766,289400.0
2008-11-19 14:05:00,5.06,5.07,4.98,4.99,225400.0,4.1766,4.1848,4.1105,4.1188,225400.0
2008-11-19 14:10:00,5.0,5.0,4.97,5.0,225600.0,4.127,4.127,4.1023,4.127,225600.0
2008-11-19 14:15:00,5.0,5.01,4.99,5.0,63400.0,4.127,4.1353,4.1188,4.127,63400.0
2008-11-19 14:20:00,5.0,5.0,4.94,4.95,67100.0,4.127,4.127,4.0775,4.0858,67100.0
2008-11-19 14:25:00,4.95,5.01,4.95,4.99,146200.0,4.0858,4.1353,4.0858,4.1188,146200.0
2008-11-19 14:30:00,4.99,5.0,4.94,4.95,267600.0,4.1188,4.127,4.0775,4.0858,267600.0
2008-11-19 14:35:00,4.94,4.97,4.91,4.95,302200.0,4.0775,4.1023,4.0528,4.0858,302200.0
2008-11-19 14:40:00,4.96,5.05,4.96,5.02,90500.0,4.094,4.1683,4.094,4.1436,90500.0
2008-11-19 14:45:00,5.03,5.11,5.0,5.05,260400.0,4.1518,4.2178,4.127,4.1683,260400.0
2008-11-19 14:50:00,5.05,5.12,5.04,5.07,154600.0,4.1683,4.2261,4.1601,4.1848,154600.0
2008-11-19 14:55:00,5.07,5.09,5.01,5.08,123700.0,4.1848,4.2013,4.1353,4.1931,123700.0
2008-11-19 15:00:00,5.08,5.09,4.99,5.07,313600.0,4.1931,4.2013,4.1188,4.1848,313600.0
2008-11-19 15:05:00,5.07,5.08,5.02,5.08,109500.0,4.1848,4.1931,4.1436,4.1931,109500.0
2008-11-19 15:10:00,5.07,5.1,5.02,5.03,153200.0,4.1848,4.2096,4.1436,4.1518,153200.0
2008-11-19 15:15:00,5.03,5.03,4.92,4.93,258600.0,4.1518,4.1518,4.061,4.0693,258600.0
2008-11-19 15:20:00,4.92,4.97,4.92,4.97,203900.0,4.061,4.1023,4.061,4.1023,203900.0
2008-11-19 15:25:00,4.97,4.97,4.91,4.96,153500.0,4.1023,4.1023,4.0528,4.094,153500.0
2008-11-19 15:30:00,4.95,4.97,4.92,4.97,98700.0,4.0858,4.1023,4.061,4.1023,98700.0
2008-11-19 15:35:00,4.98,4.99,4.91,4.93,188600.0,4.1105,4.1188,4.0528,4.0693,188600.0
2008-11-19 15:40:00,4.93,4.95,4.9,4.92,199600.0,4.0693,4.0858,4.0445,4.061,199600.0
2008-11-19 15:45:00,4.92,4.92,4.88,4.91,137800.0,4.061,4.061,4.028,4.0528,137800.0
2008-11-19 15:50:00,4.91,4.91,4.82,4.83,287800.0,4.0528,4.0528,3.9785,3.9867,287800.0
2008-11-19 15:55:00,4.83,4.89,4.76,4.83,469000.0,3.9867,4.0363,3.9289,3.9867,469000.0
2008-11-20 09:30:00,4.75,4.8,4.7,4.73,83900.0,3.9207,3.962,3.8794,3.9042,83900.0
2008-11-20 09:35:00,4.73,4.74,4.59,4.62,126000.0,3.9042,3.9124,3.7886,3.8134,126000.0
2008-11-20 09:40:00,4.62,4.63,4.53,4.53,112100.0,3.8134,3.8216,3.7391,3.7391,112100.0
2008-11-20 09:45:00,4.52,4.59,4.51,4.58,79900.0,3.7309,3.7886,3.7226,3.7804,79900.0
2008-11-20 09:50:00,4.58,4.64,4.58,4.59,120900.0,3.7804,3.8299,3.7804,3.7886,120900.0
2008-11-20 09:55:00,4.59,4.65,4.56,4.61,130300.0,3.7886,3.8382,3.7639,3.8051,130300.0
2008-11-20 10:00:00,4.61,4.63,4.56,4.58,86600.0,3.8051,3.8216,3.7639,3.7804,86600.0
2008-11-20 10:05:00,4.58,4.6,4.54,4.58,103400.0,3.7804,3.7969,3.7474,3.7804,103400.0
2008-11-20 10:10:00,4.58,4.58,4.53,4.57,82900.0,3.7804,3.7804,3.7391,3.7721,82900.0
2008-11-20 10:15:00,4.56,4.56,4.49,4.51,116300.0,3.7639,3.7639,3.7061,3.7226,116300.0
2008-11-20 10:20:00,4.51,4.65,4.51,4.61,85700.0,3.7226,3.8382,3.7226,3.8051,85700.0
2008-11-20 10:25:00,4.62,4.74,4.58,4.74,86900.0,3.8134,3.9124,3.7804,3.9124,86900.0
2008-11-20 10:30:00,4.74,4.94,4.74,4.83,167400.0,3.9124,4.0775,3.9124,3.9867,167400.0
2008-11-20 10:35:00,4.83,4.84,4.77,4.8,85900.0,3.9867,3.995,3.9372,3.962,85900.0
2008-11-20 10:40:00,4.81,4.99,4.8,4.99,161200.0,3.9702,4.1188,3.962,4.1188,161200.0
2008-11-20 10:45:00,5.0,5.18,4.99,5.18,289600.0,4.127,4.2756,4.1188,4.2756,289600.0
2008-11-20 10:50:00,5.17,5.18,5.02,5.1,102300.0,4.2674,4.2756,4.1436,4.2096,102300.0
2008-11-20 10:55:00,5.1,5.13,4.99,5.04,126400.0,4.2096,4.2343,4.1188,4.1601,126400.0
2008-11-20 11:00:00,5.04,5.15,5.04,5.15,95400.0,4.1601,4.2509,4.1601,4.2509,95400.0
2008-11-20 11:05:00,5.15,5.18,5.02,5.03,58500.0,4.2509,4.2756,4.1436,4.1518,58500.0
2008-11-20 11:10:00,5.03,5.13,4.96,5.13,64600.0,4.1518,4.2343,4.094,4.2343,64600.0
2008-11-20 11:15:00,5.13,5.14,5.01,5.01,51700.0,4.2343,4.2426,4.1353,4.1353,51700.0
2008-11-20 11:20:00,5.0,5.04,4.97,4.98,54900.0,4.127,4.1601,4.1023,4.1105,54900.0
2008-11-20 11:25:00,4.98,5.0,4.91,4.97,59900.0,4.1105,4.127,4.0528,4.1023,59900.0
2008-11-20 11:30:00,4.97,4.97,4.88,4.89,45800.0,4.1023,4.1023,4.028,4.0363,45800.0
2008-11-20 11:35:00,4.89,4.95,4.85,4.91,57500.0,4.0363,4.0858,4.0032,4.0528,57500.0
2008-11-20 11:40:00,4.9,4.97,4.87,4.97,111200.0,4.0445,4.1023,4.0197,4.1023,111200.0
2008-11-20 11:45:00,4.97,4.98,4.89,4.94,78800.0,4.1023,4.1105,4.0363,4.0775,78800.0
2008-11-20 11:50:00,4.94,4.94,4.9,4.91,59000.0,4.0775,4.0775,4.0445,4.0528,59000.0
2008-11-20 11:55:00,4.91,4.93,4.9,4.91,35300.0,4.0528,4.0693,4.0445,4.0528,35300.0
2008-11-20 12:00:00,4.9,4.9,4.81,4.82,68900.0,4.0445,4.0445,3.9702,3.9785,68900.0
2008-11-20 12:05:00,4.82,4.9,4.82,4.85,93000.0,3.9785,4.0445,3.9785,4.0032,93000.0
2008-11-20 12:10:00,4.84,4.93,4.82,4.91,89200.0,3.995,4.0693,3.9785,4.0528,89200.0
2008-11-20 12:15:00,4.92,4.95,4.88,4.92,87100.0,4.061,4.0858,4.028,4.061,87100.0
2008-11-20 12:20:00,4.91,5.01,4.91,5.0,127500.0,4.0528,4.1353,4.0528,4.127,127500.0
2008-11-20 12:25:00,4.99,5.11,4.98,5.09,82900.0,4.1188,4.2178,4.1105,4.2013,82900.0
2008-11-20 12:30:00,5.1,5.21,5.08,5.16,133200.0,4.2096,4.3004,4.1931,4.2591,133200.0
2008-11-20 12:35:00,5.15,5.18,5.11,5.16,109000.0,4.2509,4.2756,4.2178,4.2591,109000.0
2008-11-20 12:40:00,5.16,5.17,5.12,5.16,85300.0,4.2591,4.2674,4.2261,4.2591,85300.0
2008-11-20 12:45:00,5.15,5.24,5.12,5.24,87700.0,4.2509,4.3251,4.2261,4.3251,87700.0
2008-11-20 12:50:00,5.24,5.25,5.12,5.14,96000.0,4.3251,4.3334,4.2261,4.2426,96000.0
2008-11-20 12:55:00,5.13,5.13,5.06,5.08,113300.0,4.2343,4.2343,4.1766,4.1931,113300.0
2008-11-20 13:00:00,5.08,5.08,4.95,4.97,131900.0,4.1931,4.1931,4.0858,4.1023,131900.0
2008-11-20 13:05:00,4.98,5.03,4.97,5.02,53000.0,4.1105,4.1518,4.1023,4.1436,53000.0
2008-11-20 13:10:00,5.02,5.02,4.9,4.97,83900.0,4.1436,4.1436,4.0445,4.1023,83900.0
2008-11-20 13:15:00,4.97,5.06,4.95,4.95,122100.0,4.1023,4.1766,4.0858,4.0858,122100.0
2008-11-20 13:20:00,4.95,4.95,4.85,4.94,107100.0,4.0858,4.0858,4.0032,4.0775,107100.0
2008-11-20 13:25:00,4.95,4.98,4.88,4.88,57600.0,4.0858,4.1105,4.028,4.028,57600.0
2008-11-20 13:30:00,4.88,4.92,4.84,4.92,67500.0,4.028,4.061,3.995,4.061,67500.0
2008-11-20 13:35:00,4.91,4.91,4.7,4.72,138500.0,4.0528,4.0528,3.8794,3.8959,138500.0
2008-11-20 13:40:00,4.72,4.76,4.7,4.76,62000.0,3.8959,3.9289,3.8794,3.9289,62000.0
2008-11-20 13:45:00,4.75,4.79,4.74,4.78,32600.0,3.9207,3.9537,3.9124,3.9455,32600.0
2008-11-20 13:50:00,4.78,4.82,4.75,4.79,37600.0,3.9455,3.9785,3.9207,3.9537,37600.0
2008-11-20 13:55:00,4.8,4.84,4.75,4.83,47600.0,3.962,3.995,3.9207,3.9867,47600.0
2008-11-20 14:00:00,4.85,4.86,4.73,4.74,55600.0,4.0032,4.0115,3.9042,3.9124,55600.0
2008-11-20 14:05:00,4.74,4.79,4.74,4.75,48300.0,3.9124,3.9537,3.9124,3.9207,48300.0
2008-11-20 14:10:00,4.75,4.77,4.74,4.76,21100.0,3.9207,3.9372,3.9124,3.9289,21100.0
2008-11-20 14:15:00,4.76,4.77,4.7,4.7,73600.0,3.9289,3.9372,3.8794,3.8794,73600.0
2008-11-20 14:20:00,4.71,4.8,4.7,4.76,65100.0,3.8877,3.962,3.8794,3.9289,65100.0
2008-11-20 14:25:00,4.75,4.75,4.7,4.7,33300.0,3.9207,3.9207,3.8794,3.8794,33300.0
2008-11-20 14:30:00,4.7,4.72,4.65,4.66,48700.0,3.8794,3.8959,3.8382,3.8464,48700.0
2008-11-20 14:35:00,4.65,4.75,4.65,4.71,80900.0,3.8382,3.9207,3.8382,3.8877,80900.0
2008-11-20 14:40:00,4.72,4.74,4.7,4.72,62800.0,3.8959,3.9124,3.8794,3.8959,62800.0
2008-11-20 14:45:00,4.72,4.73,4.7,4.71,112000.0,3.8959,3.9042,3.8794,3.8877,112000.0
2008-11-20 14:50:00,4.71,4.73,4.7,4.7,57300.0,3.8877,3.9042,3.8794,3.8794,57300.0
2008-11-20 14:55:00,4.7,4.71,4.64,4.7,68600.0,3.8794,3.8877,3.8299,3.8794,68600.0
2008-11-20 15:00:00,4.7,4.78,4.69,4.7,119000.0,3.8794,3.9455,3.8712,3.8794,119000.0
2008-11-20 15:05:00,4.69,4.73,4.69,4.72,52800.0,3.8712,3.9042,3.8712,3.8959,52800.0
2008-11-20 15:10:00,4.72,4.76,4.66,4.69,122300.0,3.8959,3.9289,3.8464,3.8712,122300.0
2008-11-20 15:15:00,4.69,4.71,4.6,4.6,107500.0,3.8712,3.8877,3.7969,3.7969,107500.0
2008-11-20 15:20:00,4.6,4.64,4.57,4.57,117700.0,3.7969,3.8299,3.7721,3.7721,117700.0
2008-11-20 15:25:00,4.58,4.6,4.57,4.59,64800.0,3.7804,3.7969,3.7721,3.7886,64800.0
2008-11-20 15:30:00,4.58,4.65,4.57,4.6,118600.0,3.7804,3.8382,3.7721,3.7969,118600.0
2008-11-20 15:35:00,4.59,4.6,4.5,4.52,177900.0,3.7886,3.7969,3.7143,3.7309,177900.0
2008-11-20 15:40:00,4.52,4.52,4.45,4.47,143400.0,3.7309,3.7309,3.6731,3.6896,143400.0
2008-11-20 15:45:00,4.47,4.52,4.47,4.5,186500.0,3.6896,3.7309,3.6896,3.7143,186500.0
2008-11-20 15:50:00,4.5,4.53,4.45,4.48,159900.0,3.7143,3.7391,3.6731,3.6978,159900.0
2008-11-20 15:55:00,4.48,4.5,4.46,4.48,260300.0,3.6978,3.7143,3.6813,3.6978,260300.0
2008-11-21 09:30:00,4.8,4.8,4.5,4.6,597600.0,3.962,3.962,3.7143,3.7969,597600.0
2008-11-21 09:35:00,4.6,4.6,4.33,4.33,139600.0,3.7969,3.7969,3.574,3.574,139600.0
2008-11-21 09:40:00,4.33,4.42,4.33,4.4,65700.0,3.574,3.6483,3.574,3.6318,65700.0
2008-11-21 09:45:00,4.41,4.51,4.39,4.48,67100.0,3.6401,3.7226,3.6235,3.6978,67100.0
2008-11-21 09:50:00,4.49,4.51,4.39,4.4,63900.0,3.7061,3.7226,3.6235,3.6318,63900.0
2008-11-21 09:55:00,4.4,4.41,4.33,4.38,153800.0,3.6318,3.6401,3.574,3.6153,153800.0
2008-11-21 10:00:00,4.39,4.39,4.34,4.36,68400.0,3.6235,3.6235,3.5823,3.5988,68400.0
2008-11-21 10:05:00,4.36,4.46,4.35,4.45,98200.0,3.5988,3.6813,3.5905,3.6731,98200.0
2008-11-21 10:10:00,4.45,4.45,4.26,4.27,156000.0,3.6731,3.6731,3.5162,3.5245,156000.0
2008-11-21 10:15:00,4.26,4.27,4.15,4.15,228800.0,3.5162,3.5245,3.4254,3.4254,228800.0
2008-11-21 10:20:00,4.15,4.17,4.13,4.13,87300.0,3.4254,3.442,3.4089,3.4089,87300.0
2008-11-21 10:25:00,4.13,4.14,4.04,4.08,144800.0,3.4089,3.4172,3.3347,3.3677,144800.0
2008-11-21 10:30:00,4.07,4.14,4.07,4.09,118500.0,3.3594,3.4172,3.3594,3.3759,118500.0
2008-11-21 10:35:00,4.08,4.1,4.06,4.1,172900.0,3.3677,3.3842,3.3512,3.3842,172900.0
2008-11-21 10:40:00,4.1,4.14,4.1,4.13,106200.0,3.3842,3.4172,3.3842,3.4089,106200.0
2008-11-21 10:45:00,4.12,4.22,4.12,4.18,148100.0,3.4007,3.4832,3.4007,3.4502,148100.0
2008-11-21 10:50:00,4.17,4.19,4.13,4.14,81200.0,3.442,3.4585,3.4089,3.4172,81200.0
2008-11-21 10:55:00,4.14,4.15,4.05,4.05,77200.0,3.4172,3.4254,3.3429,3.3429,77200.0
2008-11-21 11:00:00,4.05,4.07,3.98,3.98,142400.0,3.3429,3.3594,3.2851,3.2851,142400.0
2008-11-21 11:05:00,3.98,4.05,3.95,4.03,186800.0,3.2851,3.3429,3.2604,3.3264,186800.0
2008-11-21 11:10:00,4.03,4.11,4.03,4.08,107600.0,3.3264,3.3924,3.3264,3.3677,107600.0
2008-11-21 11:15:00,4.08,4.09,4.04,4.09,78000.0,3.3677,3.3759,3.3347,3.3759,78000.0
2008-11-21 11:20:00,4.1,4.12,4.08,4.1,119300.0,3.3842,3.4007,3.3677,3.3842,119300.0
2008-11-21 11:25:00,4.1,4.12,4.09,4.1,98400.0,3.3842,3.4007,3.3759,3.3842,98400.0
2008-11-21 11:30:00,4.09,4.19,4.09,4.18,105600.0,3.3759,3.4585,3.3759,3.4502,105600.0
2008-11-21 11:35:00,4.19,4.19,4.14,4.14,106400.0,3.4585,3.4585,3.4172,3.4172,106400.0
2008-11-21 11:40:00,4.14,4.16,4.08,4.08,92900.0,3.4172,3.4337,3.3677,3.3677,92900.0
2008-11-21 11:45:00,4.09,4.11,4.06,4.08,110800.0,3.3759,3.3924,3.3512,3.3677,110800.0
2008-11-21 11:50:00,4.09,4.11,4.08,4.08,133700.0,3.3759,3.3924,3.3677,3.3677,133700.0
2008-11-21 11:55:00,4.08,4.1,4.04,4.04,111100.0,3.3677,3.3842,3.3347,3.3347,111100.0
2008-11-21 12:00:00,4.04,4.07,4.01,4.07,85900.0,3.3347,3.3594,3.3099,3.3594,85900.0
2008-11-21 12:05:00,4.07,4.11,4.06,4.1,84200.0,3.3594,3.3924,3.3512,3.3842,84200.0
2008-11-21 12:10:00,4.09,4.1,4.05,4.06,46600.0,3.3759,3.3842,3.3429,3.3512,46600.0
2008-11-21 12:15:00,4.06,4.1,4.05,4.05,53700.0,3.3512,3.3842,3.3429,3.3429,53700.0
2008-11-21 12:20:00,4.05,4.09,4.05,4.08,76200.0,3.3429,3.3759,3.3429,3.3677,76200.0
2008-11-21 12:25:00,4.08,4.11,4.08,4.1,65900.0,3.3677,3.3924,3.3677,3.3842,65900.0
2008-11-21 12:30:00,4.1,4.11,4.1,4.1,31600.0,3.3842,3.3924,3.3842,3.3842,31600.0
2008-11-21 12:35:00,4.1,4.14,4.09,4.1,114000.0,3.3842,3.4172,3.3759,3.3842,114000.0
2008-11-21 12:40:00,4.1,4.12,4.09,4.1,50000.0,3.3842,3.4007,3.3759,3.3842,50000.0
2008-11-21 12:45:00,4.1,4.11,4.06,4.06,99800.0,3.3842,3.3924,3.3512,3.3512,99800.0
2008-11-21 12:50:00,4.06,4.08,4.05,4.06,131800.0,3.3512,3.3677,3.3429,3.3512,131800.0
2008-11-21 12:55:00,4.05,4.06,4.03,4.03,89500.0,3.3429,3.3512,3.3264,3.3264,89500.0
2008-11-21 13:00:00,4.03,4.03,3.97,3.97,59800.0,3.3264,3.3264,3.2769,3.2769,59800.0
2008-11-21 13:05:00,3.98,4.0,3.97,3.99,168900.0,3.2851,3.3016,3.2769,3.2934,168900.0
2008-11-21 13:10:00,4.0,4.04,3.99,4.01,112100.0,3.3016,3.3347,3.2934,3.3099,112100.0
2008-11-21 13:15:00,4.01,4.02,3.99,4.0,198100.0,3.3099,3.3181,3.2934,3.3016,198100.0
2008-11-21 13:20:00,4.0,4.0,3.97,3.99,170400.0,3.3016,3.3016,3.2769,3.2934,170400.0
2008-11-21 13:25:00,4.0,4.02,3.98,4.01,220500.0,3.3016,3.3181,3.2851,3.3099,220500.0
2008-11-21 13:30:00,4.02,4.07,4.01,4.05,189600.0,3.3181,3.3594,3.3099,3.3429,189600.0
2008-11-21 13:35:00,4.05,4.06,4.03,4.06,118600.0,3.3429,3.3512,3.3264,3.3512,118600.0
2008-11-21 13:40:00,4.05,4.1,4.04,4.04,123500.0,3.3429,3.3842,3.3347,3.3347,123500.0
2008-11-21 13:45:00,4.04,4.05,3.98,3.98,102800.0,3.3347,3.3429,3.2851,3.2851,102800.0
2008-11-21 13:50:00,3.98,3.99,3.95,3.98,107000.0,3.2851,3.2934,3.2604,3.2851,107000.0
2008-11-21 13:55:00,3.97,3.97,3.85,3.85,288200.0,3.2769,3.2769,3.1778,3.1778,288200.0
2008-11-21 14:00:00,3.85,3.9,3.84,3.9,100500.0,3.1778,3.2191,3.1696,3.2191,100500.0
2008-11-21 14:05:00,3.9,3.92,3.84,3.84,205800.0,3.2191,3.2356,3.1696,3.1696,205800.0
2008-11-21 14:10:00,3.84,3.9,3.84,3.88,118900.0,3.1696,3.2191,3.1696,3.2026,118900.0
2008-11-21 14:15:00,3.89,3.89,3.8,3.82,110200.0,3.2108,3.2108,3.1366,3.1531,110200.0
2008-11-21 14:20:00,3.82,3.87,3.79,3.85,533300.0,3.1531,3.1943,3.1283,3.1778,533300.0
2008-11-21 14:25:00,3.85,3.89,3.84,3.88,481700.0,3.1778,3.2108,3.1696,3.2026,481700.0
2008-11-21 14:30:00,3.88,3.89,3.87,3.88,220500.0,3.2026,3.2108,3.1943,3.2026,220500.0
2008-11-21 14:35:00,3.88,3.89,3.86,3.88,151800.0,3.2026,3.2108,3.1861,3.2026,151800.0
2008-11-21 14:40:00,3.88,3.88,3.85,3.88,215300.0,3.2026,3.2026,3.1778,3.2026,215300.0
2008-11-21 14:45:00,3.88,3.97,3.87,3.95,346300.0,3.2026,3.2769,3.1943,3.2604,346300.0
2008-11-21 14:50:00,3.95,3.97,3.91,3.96,245400.0,3.2604,3.2769,3.2274,3.2686,245400.0
2008-11-21 14:55:00,3.95,4.0,3.95,3.99,200000.0,3.2604,3.3016,3.2604,3.2934,200000.0
2008-11-21 15:00:00,3.98,4.09,3.98,4.07,110300.0,3.2851,3.3759,3.2851,3.3594,110300.0
2008-11-21 15:05:00,4.06,4.17,4.05,4.08,395300.0,3.3512,3.442,3.3429,3.3677,395300.0
2008-11-21 15:10:00,4.09,4.18,4.07,4.17,392300.0,3.3759,3.4502,3.3594,3.442,392300.0
2008-11-21 15:15:00,4.18,4.18,4.05,4.09,522500.0,3.4502,3.4502,3.3429,3.3759,522500.0
2008-11-21 15:20:00,4.1,4.12,4.07,4.1,264600.0,3.3842,3.4007,3.3594,3.3842,264600.0
2008-11-21 15:25:00,4.1,4.22,4.08,4.22,219800.0,3.3842,3.4832,3.3677,3.4832,219800.0
2008-11-21 15:30:00,4.21,4.31,4.17,4.28,457400.0,3.475,3.5575,3.442,3.5328,457400.0
2008-11-21 15:35:00,4.28,4.39,4.25,4.29,336200.0,3.5328,3.6235,3.508,3.541,336200.0
2008-11-21 15:40:00,4.3,4.3,4.17,4.22,157100.0,3.5493,3.5493,3.442,3.4832,157100.0
2008-11-21 15:45:00,4.22,4.28,4.14,4.21,267000.0,3.4832,3.5328,3.4172,3.475,267000.0
2008-11-21 15:50:00,4.22,4.29,4.18,4.23,355900.0,3.4832,3.541,3.4502,3.4915,355900.0
2008-11-21 15:55:00,4.23,4.35,4.23,4.31,327700.0,3.4915,3.5905,3.4915,3.5575,327700.0
2008-11-24 09:30:00,4.4,4.54,4.4,4.53,72900.0,3.6318,3.7474,3.6318,3.7391,72900.0
2008-11-24 09:35:00,4.53,4.53,4.25,4.26,188600.0,3.7391,3.7391,3.508,3.5162,188600.0
2008-11-24 09:40:00,4.26,4.35,4.25,4.31,108400.0,3.5162,3.5905,3.508,3.5575,108400.0
2008-11-24 09:45:00,4.32,4.36,4.26,4.34,61100.0,3.5658,3.5988,3.5162,3.5823,61100.0
2008-11-24 09:50:00,4.34,4.42,4.32,4.33,52300.0,3.5823,3.6483,3.5658,3.574,52300.0
2008-11-24 09:55:00,4.34,4.44,4.31,4.42,58800.0,3.5823,3.6648,3.5575,3.6483,58800.0
2008-11-24 10:00:00,4.42,4.5,4.41,4.48,96000.0,3.6483,3.7143,3.6401,3.6978,96000.0
2008-11-24 10:05:00,4.48,4.5,4.42,4.5,68000.0,3.6978,3.7143,3.6483,3.7143,68000.0
2008-11-24 10:10:00,4.49,4.61,4.49,4.61,153200.0,3.7061,3.8051,3.7061,3.8051,153200.0
2008-11-24 10:15:00,4.62,4.74,4.61,4.7,146700.0,3.8134,3.9124,3.8051,3.8794,146700.0
2008-11-24 10:20:00,4.7,4.74,4.68,4.74,91100.0,3.8794,3.9124,3.8629,3.9124,91100.0
2008-11-24 10:25:00,4.74,4.89,4.74,4.89,126400.0,3.9124,4.0363,3.9124,4.0363,126400.0
2008-11-24 10:30:00,4.88,4.95,4.88,4.92,173100.0,4.028,4.0858,4.028,4.061,173100.0
2008-11-24 10:35:00,4.93,4.93,4.79,4.8,104600.0,4.0693,4.0693,3.9537,3.962,104600.0
2008-11-24 10:40:00,4.79,4.88,4.78,4.88,90900.0,3.9537,4.028,3.9455,4.028,90900.0
2008-11-24 10:45:00,4.89,4.91,4.74,4.77,265700.0,4.0363,4.0528,3.9124,3.9372,265700.0
2008-11-24 10:50:00,4.77,4.81,4.75,4.78,105500.0,3.9372,3.9702,3.9207,3.9455,105500.0
2008-11-24 10:55:00,4.78,4.78,4.76,4.77,54700.0,3.9455,3.9455,3.9289,3.9372,54700.0
2008-11-24 11:00:00,4.77,4.78,4.72,4.72,102300.0,3.9372,3.9455,3.8959,3.8959,102300.0
2008-11-24 11:05:00,4.72,4.72,4.65,4.69,172200.0,3.8959,3.8959,3.8382,3.8712,172200.0
2008-11-24 11:10:00,4.69,4.7,4.61,4.63,105500.0,3.8712,3.8794,3.8051,3.8216,105500.0
2008-11-24 11:15:00,4.63,4.66,4.63,4.65,114700.0,3.8216,3.8464,3.8216,3.8382,114700.0
2008-11-24 11:20:00,4.65,4.73,4.64,4.73,108200.0,3.8382,3.9042,3.8299,3.9042,108200.0
2008-11-24 11:25:00,4.74,4.78,4.72,4.77,51100.0,3.9124,3.9455,3.8959,3.9372,51100.0
2008-11-24 11:30:00,4.77,4.8,4.75,4.8,94700.0,3.9372,3.962,3.9207,3.962,94700.0
2008-11-24 11:35:00,4.8,4.84,4.75,4.76,128700.0,3.962,3.995,3.9207,3.9289,128700.0
2008-11-24 11:40:00,4.76,4.81,4.71,4.8,78000.0,3.9289,3.9702,3.8877,3.962,78000.0
2008-11-24 11:45:00,4.8,4.9,4.8,4.88,87700.0,3.962,4.0445,3.962,4.028,87700.0
2008-11-24 11:50:00,4.88,4.92,4.87,4.92,78800.0,4.028,4.061,4.0197,4.061,78800.0
2008-11-24 11:55:00,4.91,4.95,4.91,4.94,90100.0,4.0528,4.0858,4.0528,4.0775,90100.0
2008-11-24 12:00:00,4.94,4.97,4.89,4.9,120500.0,4.0775,4.1023,4.0363,4.0445,120500.0
2008-11-24 12:05:00,4.91,4.96,4.9,4.96,61600.0,4.0528,4.094,4.0445,4.094,61600.0
2008-11-24 12:10:00,4.95,4.95,4.86,4.88,48000.0,4.0858,4.0858,4.0115,4.028,48000.0
2008-11-24 12:15:00,4.88,4.9,4.81,4.82,100800.0,4.028,4.0445,3.9702,3.9785,100800.0
2008-11-24 12:20:00,4.81,4.82,4.76,4.79,52300.0,3.9702,3.9785,3.9289,3.9537,52300.0
2008-11-24 12:25:00,4.79,4.89,4.78,4.85,48200.0,3.9537,4.0363,3.9455,4.0032,48200.0
2008-11-24 12:30:00,4.84,4.92,4.83,4.91,91400.0,3.995,4.061,3.9867,4.0528,91400.0
2008-11-24 12:35:00,4.91,4.92,4.85,4.86,62300.0,4.0528,4.061,4.0032,4.0115,62300.0
2008-11-24 12:40:00,4.86,4.96,4.85,4.95,54700.0,4.0115,4.094,4.0032,4.0858,54700.0
2008-11-24 12:45:00,4.95,4.98,4.94,4.97,69800.0,4.0858,4.1105,4.0775,4.1023,69800.0
2008-11-24 12:50:00,4.98,4.99,4.97,4.97,60100.0,4.1105,4.1188,4.1023,4.1023,60100.0
2008-11-24 12:55:00,4.98,5.0,4.97,4.99,77700.0,4.1105,4.127,4.1023,4.1188,77700.0
2008-11-24 13:00:00,5.0,5.0,4.98,4.98,40500.0,4.127,4.127,4.1105,4.1105,40500.0
2008-11-24 13:05:00,4.98,4.98,4.93,4.93,23100.0,4.1105,4.1105,4.0693,4.0693,23100.0
2008-11-24 13:10:00,4.93,4.94,4.88,4.88,62400.0,4.0693,4.0775,4.028,4.028,62400.0
2008-11-24 13:15:00,4.88,4.9,4.86,4.88,37400.0,4.028,4.0445,4.0115,4.028,37400.0
2008-11-24 13:20:00,4.88,4.92,4.88,4.9,24800.0,4.028,4.061,4.028,4.0445,24800.0
2008-11-24 13:25:00,4.9,4.92,4.88,4.9,40000.0,4.0445,4.061,4.028,4.0445,40000.0
2008-11-24 13:30:00,4.9,4.94,4.89,4.93,26900.0,4.0445,4.0775,4.0363,4.0693,26900.0
2008-11-24 13:35:00,4.93,4.94,4.9,4.91,39700.0,4.0693,4.0775,4.0445,4.0528,39700.0
2008-11-24 13:40:00,4.91,4.94,4.9,4.91,32800.0,4.0528,4.0775,4.0445,4.0528,32800.0
2008-11-24 13:45:00,4.9,4.94,4.9,4.94,71100.0,4.0445,4.0775,4.0445,4.0775,71100.0
2008-11-24 13:50:00,4.93,4.94,4.9,4.9,26800.0,4.0693,4.0775,4.0445,4.0445,26800.0
2008-11-24 13:55:00,4.91,5.0,4.9,4.99,89300.0,4.0528,4.127,4.0445,4.1188,89300.0
2008-11-24 14:00:00,5.0,5.0,4.97,4.97,148600.0,4.127,4.127,4.1023,4.1023,148600.0
2008-11-24 14:05:00,4.97,4.98,4.91,4.94,174700.0,4.1023,4.1105,4.0528,4.0775,174700.0
2008-11-24 14:10:00,4.94,4.94,4.87,4.9,81800.0,4.0775,4.0775,4.0197,4.0445,81800.0
2008-11-24 14:15:00,4.91,4.95,4.89,4.95,74300.0,4.0528,4.0858,4.0363,4.0858,74300.0
2008-11-24 14:20:00,4.95,5.03,4.95,5.0,180500.0,4.0858,4.1518,4.0858,4.127,180500.0
2008-11-24 14:25:00,4.99,5.0,4.96,4.99,140000.0,4.1188,4.127,4.094,4.1188,140000.0
2008-11-24 14:30:00,4.99,5.13,4.99,5.03,205200.0,4.1188,4.2343,4.1188,4.1518,205200.0
2008-11-24 14:35:00,5.03,5.13,5.02,5.11,129200.0,4.1518,4.2343,4.1436,4.2178,129200.0
2008-11-24 14:40:00,5.12,5.13,5.06,5.07,55300.0,4.2261,4.2343,4.1766,4.1848,55300.0
2008-11-24 14:45:00,5.07,5.08,4.95,4.96,166300.0,4.1848,4.1931,4.0858,4.094,166300.0
2008-11-24 14:50:00,4.96,5.04,4.93,5.01,184100.0,4.094,4.1601,4.0693,4.1353,184100.0
2008-11-24 14:55:00,5.02,5.09,5.01,5.09,73400.0,4.1436,4.2013,4.1353,4.2013,73400.0
2008-11-24 15:00:00,5.09,5.2,5.06,5.18,182500.0,4.2013,4.2921,4.1766,4.2756,182500.0
2008-11-24 15:05:00,5.18,5.2,5.15,5.17,115100.0,4.2756,4.2921,4.2509,4.2674,115100.0
2008-11-24 15:10:00,5.18,5.2,5.13,5.2,168200.0,4.2756,4.2921,4.2343,4.2921,168200.0
2008-11-24 15:15:00,5.19,5.23,5.18,5.18,159700.0,4.2839,4.3169,4.2756,4.2756,159700.0
2008-11-24 15:20:00,5.18,5.21,5.18,5.19,225900.0,4.2756,4.3004,4.2756,4.2839,225900.0
2008-11-24 15:25:00,5.19,5.32,5.18,5.32,146400.0,4.2839,4.3912,4.2756,4.3912,146400.0
2008-11-24 15:30:00,5.32,5.32,5.2,5.2,155100.0,4.3912,4.3912,4.2921,4.2921,155100.0
2008-11-24 15:35:00,5.2,5.21,5.16,5.18,223500.0,4.2921,4.3004,4.2591,4.2756,223500.0
2008-11-24 15:40:00,5.17,5.28,5.17,5.22,244200.0,4.2674,4.3582,4.2674,4.3086,244200.0
2008-11-24 15:45:00,5.22,5.24,5.05,5.05,199900.0,4.3086,4.3251,4.1683,4.1683,199900.0
2008-11-24 15:50:00,5.05,5.12,4.97,5.03,437400.0,4.1683,4.2261,4.1023,4.1518,437400.0
2008-11-24 15:55:00,5.03,5.1,4.96,5.01,481300.0,4.1518,4.2096,4.094,4.1353,481300.0
2008-11-25 09:30:00,5.25,5.66,5.25,5.65,216000.0,4.3334,4.6718,4.3334,4.6636,216000.0
2008-11-25 09:35:00,5.65,5.71,5.55,5.71,284700.0,4.6636,4.7131,4.581,4.7131,284700.0
2008-11-25 09:40:00,5.71,5.87,5.64,5.77,483400.0,4.7131,4.8452,4.6553,4.7626,483400.0
2008-11-25 09:45:00,5.77,5.81,5.66,5.81,288600.0,4.7626,4.7956,4.6718,4.7956,288600.0
2008-11-25 09:50:00,5.81,5.99,5.81,5.94,270200.0,4.7956,4.9442,4.7956,4.9029,270200.0
2008-11-25 09:55:00,5.94,6.12,5.88,6.11,372800.0,4.9029,5.0515,4.8534,5.0433,372800.0
2008-11-25 10:00:00,6.12,6.16,5.91,6.03,428800.0,5.0515,5.0845,4.8782,4.9772,428800.0
2008-11-25 10:05:00,6.03,6.06,6.0,6.04,212400.0,4.9772,5.002,4.9525,4.9855,212400.0
2008-11-25 10:10:00,6.04,6.07,6.0,6.04,246600.0,4.9855,5.0102,4.9525,4.9855,246600.0
2008-11-25 10:15:00,6.03,6.07,5.8,5.88,299700.0,4.9772,5.0102,4.7874,4.8534,299700.0
2008-11-25 10:20:00,5.88,5.88,5.63,5.64,256400.0,4.8534,4.8534,4.6471,4.6553,256400.0
2008-11-25 10:25:00,5.64,5.7,5.63,5.69,214700.0,4.6553,4.7048,4.6471,4.6966,214700.0
2008-11-25 10:30:00,5.69,5.75,5.67,5.71,237700.0,4.6966,4.7461,4.6801,4.7131,237700.0
2008-11-25 10:35:00,5.71,5.78,5.7,5.74,371600.0,4.7131,4.7709,4.7048,4.7378,371600.0
2008-11-25 10:40:00,5.74,5.83,5.72,5.75,344100.0,4.7378,4.8121,4.7213,4.7461,344100.0
2008-11-25 10:45:00,5.76,5.82,5.74,5.74,148800.0,4.7544,4.8039,4.7378,4.7378,148800.0
2008-11-25 10:50:00,5.74,5.81,5.69,5.79,215400.0,4.7378,4.7956,4.6966,4.7791,215400.0
2008-11-25 10:55:00,5.79,5.93,5.75,5.91,173700.0,4.7791,4.8947,4.7461,4.8782,173700.0
2008-11-25 11:00:00,5.92,6.02,5.92,5.99,161000.0,4.8864,4.969,4.8864,4.9442,161000.0
2008-11-25 11:05:00,5.99,6.0,5.87,5.89,157100.0,4.9442,4.9525,4.8452,4.8617,157100.0
2008-11-25 11:10:00,5.89,6.07,5.89,5.93,225500.0,4.8617,5.0102,4.8617,4.8947,225500.0
2008-11-25 11:15:00,5.93,6.09,5.84,6.07,227700.0,4.8947,5.0267,4.8204,5.0102,227700.0
2008-11-25 11:20:00,6.08,6.1,6.02,6.1,147700.0,5.0185,5.035,4.969,5.035,147700.0
2008-11-25 11:25:00,6.09,6.18,6.08,6.17,223200.0,5.0267,5.101,5.0185,5.0928,223200.0
2008-11-25 11:30:00,6.16,6.18,6.02,6.04,192500.0,5.0845,5.101,4.969,4.9855,192500.0
2008-11-25 11:35:00,6.05,6.1,6.0,6.02,149100.0,4.9937,5.035,4.9525,4.969,149100.0
2008-11-25 11:40:00,6.02,6.18,5.99,6.16,141400.0,4.969,5.101,4.9442,5.0845,141400.0
2008-11-25 11:45:00,6.17,6.2,6.15,6.17,192400.0,5.0928,5.1175,5.0763,5.0928,192400.0
2008-11-25 11:50:00,6.17,6.17,6.04,6.08,171100.0,5.0928,5.0928,4.9855,5.0185,171100.0
2008-11-25 11:55:00,6.08,6.2,6.08,6.19,124900.0,5.0185,5.1175,5.0185,5.1093,124900.0
2008-11-25 12:00:00,6.19,6.3,6.16,6.28,313800.0,5.1093,5.2001,5.0845,5.1836,313800.0
2008-11-25 12:05:00,6.27,6.44,6.26,6.36,189800.0,5.1753,5.3156,5.1671,5.2496,189800.0
2008-11-25 12:10:00,6.37,6.38,6.14,6.14,99600.0,5.2579,5.2661,5.068,5.068,99600.0
2008-11-25 12:15:00,6.15,6.33,6.13,6.32,206100.0,5.0763,5.2248,5.0598,5.2166,206100.0
2008-11-25 12:20:00,6.33,6.34,6.23,6.24,88000.0,5.2248,5.2331,5.1423,5.1506,88000.0
2008-11-25 12:25:00,6.24,6.29,6.23,6.27,117000.0,5.1506,5.1918,5.1423,5.1753,117000.0
2008-11-25 12:30:00,6.27,6.34,6.27,6.32,87900.0,5.1753,5.2331,5.1753,5.2166,87900.0
2008-11-25 12:35:00,6.33,6.4,6.33,6.36,117600.0,5.2248,5.2826,5.2248,5.2496,117600.0
2008-11-25 12:40:00,6.37,6.47,6.35,6.45,116600.0,5.2579,5.3404,5.2413,5.3239,116600.0
2008-11-25 12:45:00,6.45,6.49,6.4,6.47,345000.0,5.3239,5.3569,5.2826,5.3404,345000.0
2008-11-25 12:50:00,6.46,6.5,6.39,6.43,105900.0,5.3321,5.3652,5.2744,5.3074,105900.0
2008-11-25 12:55:00,6.44,6.58,6.42,6.51,198000.0,5.3156,5.4312,5.2991,5.3734,198000.0
2008-11-25 13:00:00,6.51,6.53,6.4,6.4,233400.0,5.3734,5.3899,5.2826,5.2826,233400.0
2008-11-25 13:05:00,6.4,6.46,6.26,6.4,452100.0,5.2826,5.3321,5.1671,5.2826,452100.0
2008-11-25 13:10:00,6.4,6.4,6.33,6.33,176800.0,5.2826,5.2826,5.2248,5.2248,176800.0
2008-11-25 13:15:00,6.33,6.4,6.32,6.35,667400.0,5.2248,5.2826,5.2166,5.2413,667400.0
2008-11-25 13:20:00,6.35,6.44,6.35,6.38,170400.0,5.2413,5.3156,5.2413,5.2661,170400.0
2008-11-25 13:25:00,6.39,6.52,6.38,6.51,144600.0,5.2744,5.3817,5.2661,5.3734,144600.0
2008-11-25 13:30:00,6.5,6.54,6.49,6.49,88800.0,5.3652,5.3982,5.3569,5.3569,88800.0
2008-11-25 13:35:00,6.5,6.64,6.49,6.63,152100.0,5.3652,5.4807,5.3569,5.4725,152100.0
2008-11-25 13:40:00,6.63,6.65,6.47,6.47,163600.0,5.4725,5.489,5.3404,5.3404,163600.0
2008-11-25 13:45:00,6.47,6.56,6.47,6.5,133600.0,5.3404,5.4147,5.3404,5.3652,133600.0
2008-11-25 13:50:00,6.5,6.51,6.46,6.49,91600.0,5.3652,5.3734,5.3321,5.3569,91600.0
2008-11-25 13:55:00,6.49,6.55,6.46,6.46,124400.0,5.3569,5.4064,5.3321,5.3321,124400.0
2008-11-25 14:00:00,6.46,6.47,6.39,6.41,103800.0,5.3321,5.3404,5.2744,5.2909,103800.0
2008-11-25 14:05:00,6.4,6.43,6.36,6.36,131000.0,5.2826,5.3074,5.2496,5.2496,131000.0
2008-11-25 14:10:00,6.36,6.37,6.28,6.32,305900.0,5.2496,5.2579,5.1836,5.2166,305900.0
2008-11-25 14:15:00,6.31,6.43,6.29,6.42,289700.0,5.2083,5.3074,5.1918,5.2991,289700.0
2008-11-25 14:20:00,6.43,6.43,6.38,6.4,107100.0,5.3074,5.3074,5.2661,5.2826,107100.0
2008-11-25 14:25:00,6.4,6.43,6.38,6.39,147300.0,5.2826,5.3074,5.2661,5.2744,147300.0
2008-11-25 14:30:00,6.39,6.5,6.36,6.49,286800.0,5.2744,5.3652,5.2496,5.3569,286800.0
2008-11-25 14:35:00,6.5,6.53,6.46,6.46,173400.0,5.3652,5.3899,5.3321,5.3321,173400.0
2008-11-25 14:40:00,6.45,6.46,6.42,6.45,67800.0,5.3239,5.3321,5.2991,5.3239,67800.0
2008-11-25 14:45:00,6.45,6.56,6.45,6.53,180600.0,5.3239,5.4147,5.3239,5.3899,180600.0
2008-11-25 14:50:00,6.53,6.56,6.5,6.55,174400.0,5.3899,5.4147,5.3652,5.4064,174400.0
2008-11-25 14:55:00,6.55,6.8,6.55,6.77,253600.0,5.4064,5.6128,5.4064,5.588,253600.0
2008-11-25 15:00:00,6.76,7.03,6.76,7.03,344700.0,5.5798,5.8026,5.5798,5.8026,344700.0
2008-11-25 15:05:00,7.03,7.38,7.03,7.09,548400.0,5.8026,6.0915,5.8026,5.8522,548400.0
2008-11-25 15:10:00,7.1,7.22,7.06,7.14,572500.0,5.8604,5.9595,5.8274,5.8934,572500.0
2008-11-25 15:15:00,7.15,7.2,7.1,7.11,530500.0,5.9017,5.9429,5.8604,5.8687,530500.0
2008-11-25 15:20:00,7.11,7.12,7.02,7.08,606300.0,5.8687,5.8769,5.7944,5.8439,606300.0
2008-11-25 15:25:00,7.07,7.25,7.04,7.25,697300.0,5.8356,5.9842,5.8109,5.9842,697300.0
2008-11-25 15:30:00,7.24,7.44,7.22,7.44,434000.0,5.976,6.141,5.9595,6.141,434000.0
2008-11-25 15:35:00,7.44,7.44,7.1,7.12,510500.0,6.141,6.141,5.8604,5.8769,510500.0
2008-11-25 15:40:00,7.11,7.31,7.11,7.29,545100.0,5.8687,6.0337,5.8687,6.0172,545100.0
2008-11-25 15:45:00,7.29,7.29,7.17,7.18,432700.0,6.0172,6.0172,5.9182,5.9264,432700.0
2008-11-25 15:50:00,7.17,7.19,7.05,7.11,748300.0,5.9182,5.9347,5.8191,5.8687,748300.0
2008-11-25 15:55:00,7.1,7.2,7.04,7.08,834900.0,5.8604,5.9429,5.8109,5.8439,834900.0
2008-11-26 09:30:00,6.68,6.68,6.41,6.5,366100.0,5.5137,5.5137,5.2909,5.3652,366100.0
2008-11-26 09:35:00,6.5,6.66,6.48,6.64,197200.0,5.3652,5.4972,5.3487,5.4807,197200.0
2008-11-26 09:40:00,6.64,6.81,6.59,6.61,380300.0,5.4807,5.621,5.4394,5.456,380300.0
2008-11-26 09:45:00,6.61,6.68,6.57,6.63,227000.0,5.456,5.5137,5.4229,5.4725,227000.0
2008-11-26 09:50:00,6.63,6.84,6.61,6.77,189800.0,5.4725,5.6458,5.456,5.588,189800.0
2008-11-26 09:55:00,6.76,6.8,6.67,6.7,241700.0,5.5798,5.6128,5.5055,5.5302,241700.0
2008-11-26 10:00:00,6.68,6.81,6.64,6.79,255500.0,5.5137,5.621,5.4807,5.6045,255500.0
2008-11-26 10:05:00,6.78,6.86,6.77,6.79,327100.0,5.5963,5.6623,5.588,5.6045,327100.0
2008-11-26 10:10:00,6.8,6.91,6.79,6.85,166900.0,5.6128,5.7036,5.6045,5.6541,166900.0
2008-11-26 10:15:00,6.86,6.96,6.86,6.96,155000.0,5.6623,5.7448,5.6623,5.7448,155000.0
2008-11-26 10:20:00,6.95,7.06,6.92,6.95,243600.0,5.7366,5.8274,5.7118,5.7366,243600.0
2008-11-26 10:25:00,6.95,7.05,6.94,7.03,112700.0,5.7366,5.8191,5.7283,5.8026,112700.0
2008-11-26 10:30:00,7.03,7.04,7.01,7.04,68100.0,5.8026,5.8109,5.7861,5.8109,68100.0
2008-11-26 10:35:00,7.04,7.08,6.99,7.04,338000.0,5.8109,5.8439,5.7696,5.8109,338000.0
2008-11-26 10:40:00,7.05,7.14,7.0,7.14,312600.0,5.8191,5.8934,5.7779,5.8934,312600.0
2008-11-26 10:45:00,7.14,7.2,7.0,7.01,240800.0,5.8934,5.9429,5.7779,5.7861,240800.0
2008-11-26 10:50:00,7.01,7.11,7.01,7.04,87100.0,5.7861,5.8687,5.7861,5.8109,87100.0
2008-11-26 10:55:00,7.05,7.08,7.01,7.01,67800.0,5.8191,5.8439,5.7861,5.7861,67800.0
2008-11-26 11:00:00,7.02,7.02,6.82,6.84,189200.0,5.7944,5.7944,5.6293,5.6458,189200.0
2008-11-26 11:05:00,6.84,6.91,6.8,6.83,131200.0,5.6458,5.7036,5.6128,5.6375,131200.0
2008-11-26 11:10:00,6.83,6.99,6.82,6.99,95600.0,5.6375,5.7696,5.6293,5.7696,95600.0
2008-11-26 11:15:00,6.98,7.07,6.94,7.05,159700.0,5.7614,5.8356,5.7283,5.8191,159700.0
2008-11-26 11:20:00,7.06,7.15,7.03,7.1,205800.0,5.8274,5.9017,5.8026,5.8604,205800.0
2008-11-26 11:25:00,7.1,7.22,7.09,7.2,206100.0,5.8604,5.9595,5.8522,5.9429,206100.0
2008-11-26 11:30:00,7.19,7.23,7.15,7.15,309700.0,5.9347,5.9677,5.9017,5.9017,309700.0
2008-11-26 11:35:00,7.16,7.27,7.16,7.23,140600.0,5.9099,6.0007,5.9099,5.9677,140600.0
2008-11-26 11:40:00,7.22,7.24,7.19,7.23,120000.0,5.9595,5.976,5.9347,5.9677,120000.0
2008-11-26 11:45:00,7.24,7.27,7.18,7.27,134200.0,5.976,6.0007,5.9264,6.0007,134200.0
2008-11-26 11:50:00,7.26,7.27,7.15,7.18,152100.0,5.9925,6.0007,5.9017,5.9264,152100.0
2008-11-26 11:55:00,7.17,7.27,7.17,7.24,153500.0,5.9182,6.0007,5.9182,5.976,153500.0
2008-11-26 12:00:00,7.24,7.25,7.2,7.22,120700.0,5.976,5.9842,5.9429,5.9595,120700.0
2008-11-26 12:05:00,7.22,7.27,7.21,7.27,161200.0,5.9595,6.0007,5.9512,6.0007,161200.0
2008-11-26 12:10:00,7.26,7.35,7.24,7.26,204200.0,5.9925,6.0668,5.976,5.9925,204200.0
2008-11-26 12:15:00,7.26,7.28,7.25,7.25,56400.0,5.9925,6.009,5.9842,5.9842,56400.0
2008-11-26 12:20:00,7.25,7.33,7.24,7.33,74600.0,5.9842,6.0503,5.976,6.0503,74600.0
2008-11-26 12:25:00,7.32,7.45,7.32,7.44,106500.0,6.042,6.1493,6.042,6.141,106500.0
2008-11-26 12:30:00,7.44,7.49,7.44,7.48,92000.0,6.141,6.1823,6.141,6.1741,92000.0
2008-11-26 12:35:00,7.48,7.56,7.47,7.54,174200.0,6.1741,6.2401,6.1658,6.2236,174200.0
2008-11-26 12:40:00,7.55,7.69,7.52,7.68,197900.0,6.2318,6.3474,6.2071,6.3391,197900.0
2008-11-26 12:45:00,7.67,7.79,7.67,7.76,373900.0,6.3309,6.4299,6.3309,6.4052,373900.0
2008-11-26 12:50:00,7.76,7.8,7.72,7.75,160900.0,6.4052,6.4382,6.3722,6.3969,160900.0
2008-11-26 12:55:00,7.75,7.79,7.73,7.78,139400.0,6.3969,6.4299,6.3804,6.4217,139400.0
2008-11-26 13:00:00,7.78,7.87,7.78,7.85,253200.0,6.4217,6.496,6.4217,6.4795,253200.0
2008-11-26 13:05:00,7.85,7.9,7.84,7.89,304700.0,6.4795,6.5207,6.4712,6.5125,304700.0
2008-11-26 13:10:00,7.89,7.9,7.83,7.86,150000.0,6.5125,6.5207,6.463,6.4877,150000.0
2008-11-26 13:15:00,7.85,8.05,7.85,8.02,271400.0,6.4795,6.6445,6.4795,6.6198,271400.0
2008-11-26 13:20:00,8.02,8.1,7.88,7.93,357100.0,6.6198,6.6858,6.5042,6.5455,357100.0
2008-11-26 13:25:00,7.92,7.94,7.83,7.83,171900.0,6.5372,6.5537,6.463,6.463,171900.0
2008-11-26 13:30:00,7.83,7.83,7.55,7.56,201000.0,6.463,6.463,6.2318,6.2401,201000.0
2008-11-26 13:35:00,7.56,7.65,7.42,7.47,298400.0,6.2401,6.3144,6.1245,6.1658,298400.0
2008-11-26 13:40:00,7.46,7.47,7.35,7.38,139500.0,6.1576,6.1658,6.0668,6.0915,139500.0
2008-11-26 13:45:00,7.38,7.42,7.29,7.39,188900.0,6.0915,6.1245,6.0172,6.0998,188900.0
2008-11-26 13:50:00,7.38,7.48,7.27,7.32,141100.0,6.0915,6.1741,6.0007,6.042,141100.0
2008-11-26 13:55:00,7.32,7.44,7.31,7.42,87500.0,6.042,6.141,6.0337,6.1245,87500.0
2008-11-26 14:00:00,7.41,7.46,7.37,7.38,152000.0,6.1163,6.1576,6.0833,6.0915,152000.0
2008-11-26 14:05:00,7.38,7.54,7.38,7.53,130500.0,6.0915,6.2236,6.0915,6.2153,130500.0
2008-11-26 14:10:00,7.53,7.54,7.45,7.46,87200.0,6.2153,6.2236,6.1493,6.1576,87200.0
2008-11-26 14:15:00,7.46,7.58,7.45,7.57,141900.0,6.1576,6.2566,6.1493,6.2483,141900.0
2008-11-26 14:20:00,7.57,7.75,7.56,7.74,225400.0,6.2483,6.3969,6.2401,6.3887,225400.0
2008-11-26 14:25:00,7.74,7.81,7.73,7.79,200800.0,6.3887,6.4464,6.3804,6.4299,200800.0
2008-11-26 14:30:00,7.79,7.96,7.78,7.91,186200.0,6.4299,6.5703,6.4217,6.529,186200.0
2008-11-26 14:35:00,7.91,7.99,7.78,7.8,261400.0,6.529,6.595,6.4217,6.4382,261400.0
2008-11-26 14:40:00,7.8,7.84,7.76,7.82,125100.0,6.4382,6.4712,6.4052,6.4547,125100.0
2008-11-26 14:45:00,7.82,7.92,7.81,7.87,139800.0,6.4547,6.5372,6.4464,6.496,139800.0
2008-11-26 14:50:00,7.87,7.9,7.86,7.89,149200.0,6.496,6.5207,6.4877,6.5125,149200.0
2008-11-26 14:55:00,7.88,7.92,7.85,7.87,166800.0,6.5042,6.5372,6.4795,6.496,166800.0
2008-11-26 15:00:00,7.87,7.92,7.79,7.79,162800.0,6.496,6.5372,6.4299,6.4299,162800.0
2008-11-26 15:05:00,7.78,7.79,7.66,7.68,236900.0,6.4217,6.4299,6.3226,6.3391,236900.0
2008-11-26 15:10:00,7.68,7.87,7.67,7.82,217400.0,6.3391,6.496,6.3309,6.4547,217400.0
2008-11-26 15:15:00,7.81,7.88,7.8,7.82,289100.0,6.4464,6.5042,6.4382,6.4547,289100.0
2008-11-26 15:20:00,7.83,7.83,7.69,7.7,190500.0,6.463,6.463,6.3474,6.3557,190500.0
2008-11-26 15:25:00,7.7,7.74,7.7,7.74,178500.0,6.3557,6.3887,6.3557,6.3887,178500.0
2008-11-26 15:30:00,7.73,7.75,7.67,7.74,189800.0,6.3804,6.3969,6.3309,6.3887,189800.0
2008-11-26 15:35:00,7.74,7.74,7.61,7.61,223200.0,6.3887,6.3887,6.2814,6.2814,223200.0
2008-11-26 15:40:00,7.62,7.65,7.5,7.54,226600.0,6.2896,6.3144,6.1906,6.2236,226600.0
2008-11-26 15:45:00,7.54,7.63,7.54,7.59,269000.0,6.2236,6.2979,6.2236,6.2649,269000.0
2008-11-26 15:50:00,7.58,7.62,7.56,7.61,297100.0,6.2566,6.2896,6.2401,6.2814,297100.0
2008-11-26 15:55:00,7.6,7.61,7.47,7.52,396600.0,6.2731,6.2814,6.1658,6.2071,396600.0
2008-11-28 09:30:00,7.52,7.52,7.26,7.41,100400.0,6.2071,6.2071,5.9925,6.1163,100400.0
2008-11-28 09:35:00,7.41,7.72,7.41,7.7,137600.0,6.1163,6.3722,6.1163,6.3557,137600.0
2008-11-28 09:40:00,7.69,7.76,7.58,7.61,127000.0,6.3474,6.4052,6.2566,6.2814,127000.0
2008-11-28 09:45:00,7.6,7.63,7.41,7.41,73500.0,6.2731,6.2979,6.1163,6.1163,73500.0
2008-11-28 09:50:00,7.41,7.42,7.25,7.25,115300.0,6.1163,6.1245,5.9842,5.9842,115300.0
2008-11-28 09:55:00,7.25,7.26,7.15,7.15,127900.0,5.9842,5.9925,5.9017,5.9017,127900.0
2008-11-28 10:00:00,7.15,7.28,7.03,7.05,140100.0,5.9017,6.009,5.8026,5.8191,140100.0
2008-11-28 10:05:00,7.05,7.07,6.9,6.9,157900.0,5.8191,5.8356,5.6953,5.6953,157900.0
2008-11-28 10:10:00,6.9,6.96,6.83,6.87,170200.0,5.6953,5.7448,5.6375,5.6706,170200.0
2008-11-28 10:15:00,6.86,6.88,6.77,6.85,160400.0,5.6623,5.6788,5.588,5.6541,160400.0
2008-11-28 10:20:00,6.85,6.93,6.79,6.81,145600.0,5.6541,5.7201,5.6045,5.621,145600.0
2008-11-28 10:25:00,6.8,6.81,6.7,6.7,127600.0,5.6128,5.621,5.5302,5.5302,127600.0
2008-11-28 10:30:00,6.7,6.72,6.64,6.69,125800.0,5.5302,5.5468,5.4807,5.522,125800.0
2008-11-28 10:35:00,6.69,6.74,6.68,6.71,49400.0,5.522,5.5633,5.5137,5.5385,49400.0
2008-11-28 10:40:00,6.7,6.76,6.67,6.76,52500.0,5.5302,5.5798,5.5055,5.5798,52500.0
2008-11-28 10:45:00,6.77,6.83,6.76,6.79,90800.0,5.588,5.6375,5.5798,5.6045,90800.0
2008-11-28 10:50:00,6.79,6.88,6.77,6.87,29800.0,5.6045,5.6788,5.588,5.6706,29800.0
2008-11-28 10:55:00,6.86,6.96,6.86,6.92,63200.0,5.6623,5.7448,5.6623,5.7118,63200.0
2008-11-28 11:00:00,6.93,6.93,6.85,6.85,85000.0,5.7201,5.7201,5.6541,5.6541,85000.0
2008-11-28 11:05:00,6.86,6.9,6.85,6.86,57700.0,5.6623,5.6953,5.6541,5.6623,57700.0
2008-11-28 11:10:00,6.86,6.87,6.83,6.83,39600.0,5.6623,5.6706,5.6375,5.6375,39600.0
2008-11-28 11:15:00,6.83,6.83,6.72,6.72,94900.0,5.6375,5.6375,5.5468,5.5468,94900.0
2008-11-28 11:20:00,6.73,6.74,6.71,6.72,56200.0,5.555,5.5633,5.5385,5.5468,56200.0
2008-11-28 11:25:00,6.72,6.84,6.71,6.82,97300.0,5.5468,5.6458,5.5385,5.6293,97300.0
2008-11-28 11:30:00,6.83,6.84,6.77,6.8,99100.0,5.6375,5.6458,5.588,5.6128,99100.0
2008-11-28 11:35:00,6.8,6.8,6.72,6.76,62800.0,5.6128,5.6128,5.5468,5.5798,62800.0
2008-11-28 11:40:00,6.77,6.79,6.74,6.78,59800.0,5.588,5.6045,5.5633,5.5963,59800.0
2008-11-28 11:45:00,6.78,6.86,6.78,6.85,66500.0,5.5963,5.6623,5.5963,5.6541,66500.0
2008-11-28 11:50:00,6.85,6.95,6.84,6.95,59300.0,5.6541,5.7366,5.6458,5.7366,59300.0
2008-11-28 11:55:00,6.95,7.04,6.95,7.04,149800.0,5.7366,5.8109,5.7366,5.8109,149800.0
2008-11-28 12:00:00,7.04,7.11,7.03,7.06,201200.0,5.8109,5.8687,5.8026,5.8274,201200.0
2008-11-28 12:05:00,7.06,7.14,7.04,7.13,97100.0,5.8274,5.8934,5.8109,5.8852,97100.0
2008-11-28 12:10:00,7.12,7.12,7.07,7.07,93500.0,5.8769,5.8769,5.8356,5.8356,93500.0
2008-11-28 12:15:00,7.07,7.07,6.94,6.96,79300.0,5.8356,5.8356,5.7283,5.7448,79300.0
2008-11-28 12:20:00,6.95,6.97,6.86,6.87,91100.0,5.7366,5.7531,5.6623,5.6706,91100.0
2008-11-28 12:25:00,6.87,6.88,6.81,6.84,64500.0,5.6706,5.6788,5.621,5.6458,64500.0
2008-11-28 12:30:00,6.84,6.84,6.75,6.76,90000.0,5.6458,5.6458,5.5715,5.5798,90000.0
2008-11-28 12:35:00,6.76,6.85,6.75,6.83,86500.0,5.5798,5.6541,5.5715,5.6375,86500.0
2008-11-28 12:40:00,6.83,6.88,6.82,6.85,139700.0,5.6375,5.6788,5.6293,5.6541,139700.0
2008-11-28 12:45:00,6.86,6.86,6.77,6.78,185400.0,5.6623,5.6623,5.588,5.5963,185400.0
2008-11-28 12:50:00,6.78,6.86,6.78,6.84,188000.0,5.5963,5.6623,5.5963,5.6458,188000.0
2008-11-28 12:55:00,6.84,6.89,6.8,6.85,188800.0,5.6458,5.6871,5.6128,5.6541,188800.0
2008-11-28 13:00:00,6.87,6.89,6.87,6.87,289000.0,5.6706,5.6871,5.6706,5.6706,289000.0
2008-11-28 13:05:00,6.86,6.86,6.86,6.86,200.0,5.6623,5.6623,5.6623,5.6623,200.0
2008-11-28 13:10:00,6.86,6.86,6.86,6.86,0.0,5.6623,5.6623,5.6623,5.6623,0.0
2008-11-28 13:15:00,6.87,6.87,6.87,6.87,200.0,5.6706,5.6706,5.6706,5.6706,200.0
2008-11-28 13:20:00,6.88,6.88,6.88,6.88,100.0,5.6788,5.6788,5.6788,5.6788,100.0
2008-11-28 13:25:00,6.87,6.87,6.87,6.87,3400.0,5.6706,5.6706,5.6706,5.6706,3400.0
2008-11-28 13:30:00,6.87,6.87,6.87,6.87,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 13:35:00,6.87,6.87,6.87,6.87,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 13:40:00,6.87,6.87,6.87,6.87,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 13:45:00,6.88,6.88,6.88,6.88,400.0,5.6788,5.6788,5.6788,5.6788,400.0
2008-11-28 13:50:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 13:55:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:00:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:05:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:10:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:15:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:20:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:25:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:30:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:35:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:40:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:45:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:50:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 14:55:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:00:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:05:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:10:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:15:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:20:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:25:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:30:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:35:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:40:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:45:00,6.88,6.88,6.88,6.88,0.0,5.6788,5.6788,5.6788,5.6788,0.0
2008-11-28 15:50:00,6.85,6.85,6.85,6.85,100.0,5.6541,5.6541,5.6541,5.6541,100.0
2008-11-28 15:55:00,6.85,6.85,6.85,6.85,0.0,5.6541,5.6541,5.6541,5.6541,0.0
2008-12-01 09:30:00,6.77,6.78,6.42,6.51,174200.0,5.588,5.5963,5.2991,5.3734,174200.0
2008-12-01 09:35:00,6.51,6.6,6.45,6.56,106800.0,5.3734,5.4477,5.3239,5.4147,106800.0
2008-12-01 09:40:00,6.57,6.57,6.44,6.5,172300.0,5.4229,5.4229,5.3156,5.3652,172300.0
2008-12-01 09:45:00,6.5,6.51,6.38,6.42,171400.0,5.3652,5.3734,5.2661,5.2991,171400.0
2008-12-01 09:50:00,6.42,6.46,6.32,6.46,143800.0,5.2991,5.3321,5.2166,5.3321,143800.0
2008-12-01 09:55:00,6.46,6.53,6.4,6.43,101500.0,5.3321,5.3899,5.2826,5.3074,101500.0
2008-12-01 10:00:00,6.43,6.65,6.43,6.63,144400.0,5.3074,5.489,5.3074,5.4725,144400.0
2008-12-01 10:05:00,6.64,6.65,6.54,6.63,88600.0,5.4807,5.489,5.3982,5.4725,88600.0
2008-12-01 10:10:00,6.62,6.78,6.62,6.69,126100.0,5.4642,5.5963,5.4642,5.522,126100.0
2008-12-01 10:15:00,6.7,6.84,6.66,6.73,117400.0,5.5302,5.6458,5.4972,5.555,117400.0
2008-12-01 10:20:00,6.73,6.79,6.69,6.76,92200.0,5.555,5.6045,5.522,5.5798,92200.0
2008-12-01 10:25:00,6.77,6.77,6.7,6.7,83400.0,5.588,5.588,5.5302,5.5302,83400.0
2008-12-01 10:30:00,6.7,6.73,6.64,6.66,124000.0,5.5302,5.555,5.4807,5.4972,124000.0
2008-12-01 10:35:00,6.67,6.71,6.65,6.66,37600.0,5.5055,5.5385,5.489,5.4972,37600.0
2008-12-01 10:40:00,6.65,6.66,6.56,6.6,133600.0,5.489,5.4972,5.4147,5.4477,133600.0
2008-12-01 10:45:00,6.6,6.69,6.59,6.63,81300.0,5.4477,5.522,5.4394,5.4725,81300.0
2008-12-01 10:50:00,6.63,6.71,6.62,6.69,67200.0,5.4725,5.5385,5.4642,5.522,67200.0
2008-12-01 10:55:00,6.7,6.73,6.61,6.61,49200.0,5.5302,5.555,5.456,5.456,49200.0
2008-12-01 11:00:00,6.61,6.61,6.56,6.57,41800.0,5.456,5.456,5.4147,5.4229,41800.0
2008-12-01 11:05:00,6.58,6.6,6.54,6.54,96100.0,5.4312,5.4477,5.3982,5.3982,96100.0
2008-12-01 11:10:00,6.54,6.68,6.54,6.68,64700.0,5.3982,5.5137,5.3982,5.5137,64700.0
2008-12-01 11:15:00,6.67,6.7,6.66,6.68,47200.0,5.5055,5.5302,5.4972,5.5137,47200.0
2008-12-01 11:20:00,6.68,6.75,6.68,6.7,75000.0,5.5137,5.5715,5.5137,5.5302,75000.0
2008-12-01 11:25:00,6.7,6.72,6.6,6.61,50000.0,5.5302,5.5468,5.4477,5.456,50000.0
2008-12-01 11:30:00,6.61,6.72,6.61,6.7,36000.0,5.456,5.5468,5.456,5.5302,36000.0
2008-12-01 11:35:00,6.69,6.75,6.68,6.74,42400.0,5.522,5.5715,5.5137,5.5633,42400.0
2008-12-01 11:40:00,6.74,6.79,6.74,6.77,34200.0,5.5633,5.6045,5.5633,5.588,34200.0
2008-12-01 11:45:00,6.76,6.78,6.73,6.73,22300.0,5.5798,5.5963,5.555,5.555,22300.0
2008-12-01 11:50:00,6.74,6.74,6.63,6.66,64500.0,5.5633,5.5633,5.4725,5.4972,64500.0
2008-12-01 11:55:00,6.66,6.67,6.63,6.64,19300.0,5.4972,5.5055,5.4725,5.4807,19300.0
2008-12-01 12:00:00,6.64,6.66,6.6,6.62,45100.0,5.4807,5.4972,5.4477,5.4642,45100.0
2008-12-01 12:05:00,6.62,6.69,6.62,6.63,30700.0,5.4642,5.522,5.4642,5.4725,30700.0
2008-12-01 12:10:00,6.63,6.65,6.61,6.61,9400.0,5.4725,5.489,5.456,5.456,9400.0
2008-12-01 12:15:00,6.61,6.61,6.56,6.56,23600.0,5.456,5.456,5.4147,5.4147,23600.0
2008-12-01 12:20:00,6.56,6.57,6.49,6.49,62800.0,5.4147,5.4229,5.3569,5.3569,62800.0
2008-12-01 12:25:00,6.49,6.51,6.44,6.5,92900.0,5.3569,5.3734,5.3156,5.3652,92900.0
2008-12-01 12:30:00,6.5,6.52,6.47,6.52,89300.0,5.3652,5.3817,5.3404,5.3817,89300.0
2008-12-01 12:35:00,6.53,6.53,6.43,6.43,37600.0,5.3899,5.3899,5.3074,5.3074,37600.0
2008-12-01 12:40:00,6.44,6.45,6.41,6.42,37900.0,5.3156,5.3239,5.2909,5.2991,37900.0
2008-12-01 12:45:00,6.42,6.47,6.41,6.46,27600.0,5.2991,5.3404,5.2909,5.3321,27600.0
2008-12-01 12:50:00,6.45,6.47,6.41,6.43,15400.0,5.3239,5.3404,5.2909,5.3074,15400.0
2008-12-01 12:55:00,6.42,6.45,6.41,6.45,27000.0,5.2991,5.3239,5.2909,5.3239,27000.0
2008-12-01 13:00:00,6.45,6.45,6.38,6.38,132200.0,5.3239,5.3239,5.2661,5.2661,132200.0
2008-12-01 13:05:00,6.38,6.41,6.35,6.39,64900.0,5.2661,5.2909,5.2413,5.2744,64900.0
2008-12-01 13:10:00,6.39,6.43,6.38,6.41,40400.0,5.2744,5.3074,5.2661,5.2909,40400.0
2008-12-01 13:15:00,6.41,6.42,6.38,6.41,62500.0,5.2909,5.2991,5.2661,5.2909,62500.0
2008-12-01 13:20:00,6.4,6.41,6.38,6.38,30900.0,5.2826,5.2909,5.2661,5.2661,30900.0
2008-12-01 13:25:00,6.38,6.38,6.31,6.33,42000.0,5.2661,5.2661,5.2083,5.2248,42000.0
2008-12-01 13:30:00,6.33,6.39,6.31,6.38,69200.0,5.2248,5.2744,5.2083,5.2661,69200.0
2008-12-01 13:35:00,6.38,6.38,6.31,6.33,28800.0,5.2661,5.2661,5.2083,5.2248,28800.0
2008-12-01 13:40:00,6.33,6.35,6.3,6.3,41800.0,5.2248,5.2413,5.2001,5.2001,41800.0
2008-12-01 13:45:00,6.3,6.34,6.22,6.22,147800.0,5.2001,5.2331,5.134,5.134,147800.0
2008-12-01 13:50:00,6.22,6.25,6.19,6.22,76700.0,5.134,5.1588,5.1093,5.134,76700.0
2008-12-01 13:55:00,6.23,6.27,6.18,6.26,98300.0,5.1423,5.1753,5.101,5.1671,98300.0
2008-12-01 14:00:00,6.25,6.26,6.23,6.25,71500.0,5.1588,5.1671,5.1423,5.1588,71500.0
2008-12-01 14:05:00,6.25,6.25,6.19,6.22,94700.0,5.1588,5.1588,5.1093,5.134,94700.0
2008-12-01 14:10:00,6.22,6.23,6.18,6.2,35400.0,5.134,5.1423,5.101,5.1175,35400.0
2008-12-01 14:15:00,6.2,6.2,6.1,6.13,96200.0,5.1175,5.1175,5.035,5.0598,96200.0
2008-12-01 14:20:00,6.12,6.15,6.09,6.13,106900.0,5.0515,5.0763,5.0267,5.0598,106900.0
2008-12-01 14:25:00,6.13,6.17,6.12,6.17,63000.0,5.0598,5.0928,5.0515,5.0928,63000.0
2008-12-01 14:30:00,6.17,6.28,6.15,6.25,69000.0,5.0928,5.1836,5.0763,5.1588,69000.0
2008-12-01 14:35:00,6.25,6.25,6.15,6.16,100700.0,5.1588,5.1588,5.0763,5.0845,100700.0
2008-12-01 14:40:00,6.17,6.19,6.12,6.12,137600.0,5.0928,5.1093,5.0515,5.0515,137600.0
2008-12-01 14:45:00,6.13,6.26,6.12,6.24,171500.0,5.0598,5.1671,5.0515,5.1506,171500.0
2008-12-01 14:50:00,6.24,6.35,6.24,6.31,85500.0,5.1506,5.2413,5.1506,5.2083,85500.0
2008-12-01 14:55:00,6.31,6.33,6.19,6.19,79800.0,5.2083,5.2248,5.1093,5.1093,79800.0
2008-12-01 15:00:00,6.19,6.22,6.13,6.13,102200.0,5.1093,5.134,5.0598,5.0598,102200.0
2008-12-01 15:05:00,6.12,6.17,6.11,6.14,150300.0,5.0515,5.0928,5.0433,5.068,150300.0
2008-12-01 15:10:00,6.14,6.21,6.12,6.2,64300.0,5.068,5.1258,5.0515,5.1175,64300.0
2008-12-01 15:15:00,6.2,6.21,6.18,6.19,128100.0,5.1175,5.1258,5.101,5.1093,128100.0
2008-12-01 15:20:00,6.18,6.19,6.09,6.1,140500.0,5.101,5.1093,5.0267,5.035,140500.0
2008-12-01 15:25:00,6.11,6.15,6.07,6.14,135000.0,5.0433,5.0763,5.0102,5.068,135000.0
2008-12-01 15:30:00,6.14,6.15,6.09,6.1,82700.0,5.068,5.0763,5.0267,5.035,82700.0
2008-12-01 15:35:00,6.1,6.1,6.04,6.06,111400.0,5.035,5.035,4.9855,5.002,111400.0
2008-12-01 15:40:00,6.06,6.07,6.0,6.03,195800.0,5.002,5.0102,4.9525,4.9772,195800.0
2008-12-01 15:45:00,6.03,6.05,5.97,6.04,303200.0,4.9772,4.9937,4.9277,4.9855,303200.0
2008-12-01 15:50:00,6.05,6.06,5.97,6.0,332700.0,4.9937,5.002,4.9277,4.9525,332700.0
2008-12-01 15:55:00,5.99,6.05,5.91,5.95,442800.0,4.9442,4.9937,4.8782,4.9112,442800.0
2008-12-02 09:30:00,6.13,6.18,6.08,6.08,80400.0,5.0598,5.101,5.0185,5.0185,80400.0
2008-12-02 09:35:00,6.1,6.29,6.02,6.11,120000.0,5.035,5.1918,4.969,5.0433,120000.0
2008-12-02 09:40:00,6.12,6.12,6.0,6.02,139200.0,5.0515,5.0515,4.9525,4.969,139200.0
2008-12-02 09:45:00,6.0,6.02,5.97,6.01,43800.0,4.9525,4.969,4.9277,4.9607,43800.0
2008-12-02 09:50:00,5.99,6.09,5.98,6.02,78200.0,4.9442,5.0267,4.9359,4.969,78200.0
2008-12-02 09:55:00,6.02,6.07,5.97,6.07,69600.0,4.969,5.0102,4.9277,5.0102,69600.0
2008-12-02 10:00:00,6.06,6.1,5.99,6.09,135500.0,5.002,5.035,4.9442,5.0267,135500.0
2008-12-02 10:05:00,6.09,6.35,6.09,6.35,114800.0,5.0267,5.2413,5.0267,5.2413,114800.0
2008-12-02 10:10:00,6.34,6.39,6.28,6.31,77700.0,5.2331,5.2744,5.1836,5.2083,77700.0
2008-12-02 10:15:00,6.31,6.37,6.22,6.36,103500.0,5.2083,5.2579,5.134,5.2496,103500.0
2008-12-02 10:20:00,6.36,6.42,6.22,6.42,86100.0,5.2496,5.2991,5.134,5.2991,86100.0
2008-12-02 10:25:00,6.41,6.41,6.31,6.34,52800.0,5.2909,5.2909,5.2083,5.2331,52800.0
2008-12-02 10:30:00,6.34,6.44,6.34,6.38,97800.0,5.2331,5.3156,5.2331,5.2661,97800.0
2008-12-02 10:35:00,6.39,6.46,6.35,6.44,62200.0,5.2744,5.3321,5.2413,5.3156,62200.0
2008-12-02 10:40:00,6.44,6.5,6.41,6.41,80300.0,5.3156,5.3652,5.2909,5.2909,80300.0
2008-12-02 10:45:00,6.41,6.48,6.34,6.35,50400.0,5.2909,5.3487,5.2331,5.2413,50400.0
2008-12-02 10:50:00,6.35,6.4,6.32,6.34,35700.0,5.2413,5.2826,5.2166,5.2331,35700.0
2008-12-02 10:55:00,6.34,6.42,6.32,6.39,43400.0,5.2331,5.2991,5.2166,5.2744,43400.0
2008-12-02 11:00:00,6.39,6.43,6.35,6.38,59600.0,5.2744,5.3074,5.2413,5.2661,59600.0
2008-12-02 11:05:00,6.38,6.39,6.32,6.39,39200.0,5.2661,5.2744,5.2166,5.2744,39200.0
2008-12-02 11:10:00,6.4,6.41,6.3,6.31,51200.0,5.2826,5.2909,5.2001,5.2083,51200.0
2008-12-02 11:15:00,6.31,6.37,6.31,6.34,33200.0,5.2083,5.2579,5.2083,5.2331,33200.0
2008-12-02 11:20:00,6.35,6.42,6.35,6.37,71500.0,5.2413,5.2991,5.2413,5.2579,71500.0
2008-12-02 11:25:00,6.37,6.46,6.36,6.44,32000.0,5.2579,5.3321,5.2496,5.3156,32000.0
2008-12-02 11:30:00,6.44,6.49,6.38,6.38,53100.0,5.3156,5.3569,5.2661,5.2661,53100.0
2008-12-02 11:35:00,6.37,6.39,6.35,6.36,18300.0,5.2579,5.2744,5.2413,5.2496,18300.0
2008-12-02 11:40:00,6.36,6.4,6.32,6.36,40600.0,5.2496,5.2826,5.2166,5.2496,40600.0
2008-12-02 11:45:00,6.36,6.48,6.32,6.48,65400.0,5.2496,5.3487,5.2166,5.3487,65400.0
2008-12-02 11:50:00,6.48,6.52,6.48,6.5,87800.0,5.3487,5.3817,5.3487,5.3652,87800.0
2008-12-02 11:55:00,6.5,6.59,6.49,6.5,109500.0,5.3652,5.4394,5.3569,5.3652,109500.0
2008-12-02 12:00:00,6.5,6.53,6.49,6.51,73400.0,5.3652,5.3899,5.3569,5.3734,73400.0
2008-12-02 12:05:00,6.51,6.58,6.5,6.55,128900.0,5.3734,5.4312,5.3652,5.4064,128900.0
2008-12-02 12:10:00,6.55,6.59,6.55,6.58,74500.0,5.4064,5.4394,5.4064,5.4312,74500.0
2008-12-02 12:15:00,6.58,6.6,6.57,6.59,58700.0,5.4312,5.4477,5.4229,5.4394,58700.0
2008-12-02 12:20:00,6.6,6.63,6.58,6.62,88200.0,5.4477,5.4725,5.4312,5.4642,88200.0
2008-12-02 12:25:00,6.63,6.64,6.61,6.63,57900.0,5.4725,5.4807,5.456,5.4725,57900.0
2008-12-02 12:30:00,6.64,6.65,6.58,6.58,66600.0,5.4807,5.489,5.4312,5.4312,66600.0
2008-12-02 12:35:00,6.59,6.6,6.56,6.58,61900.0,5.4394,5.4477,5.4147,5.4312,61900.0
2008-12-02 12:40:00,6.58,6.58,6.51,6.54,55300.0,5.4312,5.4312,5.3734,5.3982,55300.0
2008-12-02 12:45:00,6.53,6.56,6.5,6.54,37800.0,5.3899,5.4147,5.3652,5.3982,37800.0
2008-12-02 12:50:00,6.54,6.55,6.51,6.55,30500.0,5.3982,5.4064,5.3734,5.4064,30500.0
2008-12-02 12:55:00,6.55,6.59,6.55,6.59,22100.0,5.4064,5.4394,5.4064,5.4394,22100.0
2008-12-02 13:00:00,6.59,6.6,6.55,6.57,45900.0,5.4394,5.4477,5.4064,5.4229,45900.0
2008-12-02 13:05:00,6.57,6.57,6.55,6.57,37300.0,5.4229,5.4229,5.4064,5.4229,37300.0
2008-12-02 13:10:00,6.56,6.61,6.56,6.6,34500.0,5.4147,5.456,5.4147,5.4477,34500.0
2008-12-02 13:15:00,6.59,6.62,6.59,6.61,20100.0,5.4394,5.4642,5.4394,5.456,20100.0
2008-12-02 13:20:00,6.6,6.62,6.56,6.57,55600.0,5.4477,5.4642,5.4147,5.4229,55600.0
2008-12-02 13:25:00,6.58,6.59,6.57,6.57,32200.0,5.4312,5.4394,5.4229,5.4229,32200.0
2008-12-02 13:30:00,6.57,6.57,6.47,6.49,120100.0,5.4229,5.4229,5.3404,5.3569,120100.0
2008-12-02 13:35:00,6.49,6.52,6.49,6.52,90000.0,5.3569,5.3817,5.3569,5.3817,90000.0
2008-12-02 13:40:00,6.51,6.53,6.47,6.52,84600.0,5.3734,5.3899,5.3404,5.3817,84600.0
2008-12-02 13:45:00,6.52,6.53,6.49,6.5,64800.0,5.3817,5.3899,5.3569,5.3652,64800.0
2008-12-02 13:50:00,6.5,6.53,6.47,6.52,86400.0,5.3652,5.3899,5.3404,5.3817,86400.0
2008-12-02 13:55:00,6.52,6.52,6.4,6.42,58500.0,5.3817,5.3817,5.2826,5.2991,58500.0
2008-12-02 14:00:00,6.43,6.46,6.31,6.33,54600.0,5.3074,5.3321,5.2083,5.2248,54600.0
2008-12-02 14:05:00,6.32,6.37,6.28,6.31,85300.0,5.2166,5.2579,5.1836,5.2083,85300.0
2008-12-02 14:10:00,6.31,6.37,6.29,6.35,75400.0,5.2083,5.2579,5.1918,5.2413,75400.0
2008-12-02 14:15:00,6.33,6.38,6.32,6.34,50400.0,5.2248,5.2661,5.2166,5.2331,50400.0
2008-12-02 14:20:00,6.34,6.34,6.25,6.28,65900.0,5.2331,5.2331,5.1588,5.1836,65900.0
2008-12-02 14:25:00,6.28,6.3,6.2,6.3,68900.0,5.1836,5.2001,5.1175,5.2001,68900.0
2008-12-02 14:30:00,6.29,6.39,6.27,6.37,79400.0,5.1918,5.2744,5.1753,5.2579,79400.0
2008-12-02 14:35:00,6.36,6.41,6.33,6.4,60900.0,5.2496,5.2909,5.2248,5.2826,60900.0
2008-12-02 14:40:00,6.4,6.44,6.35,6.39,71800.0,5.2826,5.3156,5.2413,5.2744,71800.0
2008-12-02 14:45:00,6.39,6.44,6.37,6.43,58600.0,5.2744,5.3156,5.2579,5.3074,58600.0
2008-12-02 14:50:00,6.43,6.52,6.42,6.5,60900.0,5.3074,5.3817,5.2991,5.3652,60900.0
2008-12-02 14:55:00,6.5,6.57,6.49,6.54,104000.0,5.3652,5.4229,5.3569,5.3982,104000.0
2008-12-02 15:00:00,6.54,6.54,6.45,6.52,58100.0,5.3982,5.3982,5.3239,5.3817,58100.0
2008-12-02 15:05:00,6.52,6.52,6.4,6.43,38300.0,5.3817,5.3817,5.2826,5.3074,38300.0
2008-12-02 15:10:00,6.43,6.43,6.37,6.4,96900.0,5.3074,5.3074,5.2579,5.2826,96900.0
2008-12-02 15:15:00,6.4,6.55,6.39,6.55,111400.0,5.2826,5.4064,5.2744,5.4064,111400.0
2008-12-02 15:20:00,6.55,6.64,6.55,6.64,127000.0,5.4064,5.4807,5.4064,5.4807,127000.0
2008-12-02 15:25:00,6.64,6.65,6.57,6.59,166000.0,5.4807,5.489,5.4229,5.4394,166000.0
2008-12-02 15:30:00,6.59,6.65,6.57,6.61,122800.0,5.4394,5.489,5.4229,5.456,122800.0
2008-12-02 15:35:00,6.62,6.65,6.57,6.57,112900.0,5.4642,5.489,5.4229,5.4229,112900.0
2008-12-02 15:40:00,6.58,6.61,6.48,6.57,205000.0,5.4312,5.456,5.3487,5.4229,205000.0
2008-12-02 15:45:00,6.58,6.63,6.42,6.46,168000.0,5.4312,5.4725,5.2991,5.3321,168000.0
2008-12-02 15:50:00,6.47,6.61,6.41,6.57,208600.0,5.3404,5.456,5.2909,5.4229,208600.0
2008-12-02 15:55:00,6.57,6.65,6.54,6.62,235200.0,5.4229,5.489,5.3982,5.4642,235200.0
2008-12-03 09:30:00,6.38,6.44,6.36,6.43,61100.0,5.2661,5.3156,5.2496,5.3074,61100.0
2008-12-03 09:35:00,6.44,6.57,6.4,6.54,181400.0,5.3156,5.4229,5.2826,5.3982,181400.0
2008-12-03 09:40:00,6.55,6.62,6.53,6.57,118000.0,5.4064,5.4642,5.3899,5.4229,118000.0
2008-12-03 09:45:00,6.58,6.58,6.43,6.47,122400.0,5.4312,5.4312,5.3074,5.3404,122400.0
2008-12-03 09:50:00,6.46,6.53,6.44,6.53,114600.0,5.3321,5.3899,5.3156,5.3899,114600.0
2008-12-03 09:55:00,6.52,6.52,6.42,6.43,114900.0,5.3817,5.3817,5.2991,5.3074,114900.0
2008-12-03 10:00:00,6.42,6.43,6.35,6.43,110000.0,5.2991,5.3074,5.2413,5.3074,110000.0
2008-12-03 10:05:00,6.44,6.56,6.44,6.48,141400.0,5.3156,5.4147,5.3156,5.3487,141400.0
2008-12-03 10:10:00,6.48,6.52,6.47,6.5,102200.0,5.3487,5.3817,5.3404,5.3652,102200.0
2008-12-03 10:15:00,6.5,6.6,6.5,6.53,115500.0,5.3652,5.4477,5.3652,5.3899,115500.0
2008-12-03 10:20:00,6.53,6.72,6.53,6.72,145700.0,5.3899,5.5468,5.3899,5.5468,145700.0
2008-12-03 10:25:00,6.72,6.92,6.72,6.86,151800.0,5.5468,5.7118,5.5468,5.6623,151800.0
2008-12-03 10:30:00,6.87,7.13,6.86,7.12,210300.0,5.6706,5.8852,5.6623,5.8769,210300.0
2008-12-03 10:35:00,7.12,7.18,7.02,7.09,208400.0,5.8769,5.9264,5.7944,5.8522,208400.0
2008-12-03 10:40:00,7.1,7.18,6.97,7.1,113000.0,5.8604,5.9264,5.7531,5.8604,113000.0
2008-12-03 10:45:00,7.11,7.14,6.98,7.05,134200.0,5.8687,5.8934,5.7614,5.8191,134200.0
2008-12-03 10:50:00,7.04,7.23,7.02,7.22,133000.0,5.8109,5.9677,5.7944,5.9595,133000.0
2008-12-03 10:55:00,7.22,7.31,7.16,7.27,150800.0,5.9595,6.0337,5.9099,6.0007,150800.0
2008-12-03 11:00:00,7.27,7.38,7.26,7.33,312100.0,6.0007,6.0915,5.9925,6.0503,312100.0
2008-12-03 11:05:00,7.34,7.35,7.29,7.33,165100.0,6.0585,6.0668,6.0172,6.0503,165100.0
2008-12-03 11:10:00,7.33,7.52,7.33,7.5,240700.0,6.0503,6.2071,6.0503,6.1906,240700.0
2008-12-03 11:15:00,7.5,7.55,7.43,7.44,212000.0,6.1906,6.2318,6.1328,6.141,212000.0
2008-12-03 11:20:00,7.45,7.51,7.37,7.45,275400.0,6.1493,6.1988,6.0833,6.1493,275400.0
2008-12-03 11:25:00,7.45,7.52,7.41,7.43,272700.0,6.1493,6.2071,6.1163,6.1328,272700.0
2008-12-03 11:30:00,7.43,7.59,7.42,7.49,292300.0,6.1328,6.2649,6.1245,6.1823,292300.0
2008-12-03 11:35:00,7.48,7.53,7.41,7.53,187300.0,6.1741,6.2153,6.1163,6.2153,187300.0
2008-12-03 11:40:00,7.53,7.59,7.52,7.52,212400.0,6.2153,6.2649,6.2071,6.2071,212400.0
2008-12-03 11:45:00,7.52,7.56,7.47,7.55,102900.0,6.2071,6.2401,6.1658,6.2318,102900.0
2008-12-03 11:50:00,7.56,7.6,7.53,7.6,137700.0,6.2401,6.2731,6.2153,6.2731,137700.0
2008-12-03 11:55:00,7.6,7.66,7.59,7.63,97200.0,6.2731,6.3226,6.2649,6.2979,97200.0
2008-12-03 12:00:00,7.63,7.64,7.42,7.42,91900.0,6.2979,6.3061,6.1245,6.1245,91900.0
2008-12-03 12:05:00,7.42,7.46,7.24,7.24,89200.0,6.1245,6.1576,5.976,5.976,89200.0
2008-12-03 12:10:00,7.24,7.28,7.14,7.15,161800.0,5.976,6.009,5.8934,5.9017,161800.0
2008-12-03 12:15:00,7.14,7.21,7.07,7.07,93000.0,5.8934,5.9512,5.8356,5.8356,93000.0
2008-12-03 12:20:00,7.06,7.19,7.02,7.16,90300.0,5.8274,5.9347,5.7944,5.9099,90300.0
2008-12-03 12:25:00,7.17,7.34,7.17,7.33,146700.0,5.9182,6.0585,5.9182,6.0503,146700.0
2008-12-03 12:30:00,7.34,7.49,7.33,7.38,100700.0,6.0585,6.1823,6.0503,6.0915,100700.0
2008-12-03 12:35:00,7.38,7.49,7.38,7.43,42600.0,6.0915,6.1823,6.0915,6.1328,42600.0
2008-12-03 12:40:00,7.43,7.44,7.32,7.34,71000.0,6.1328,6.141,6.042,6.0585,71000.0
2008-12-03 12:45:00,7.35,7.41,7.24,7.26,107400.0,6.0668,6.1163,5.976,5.9925,107400.0
2008-12-03 12:50:00,7.26,7.31,7.22,7.3,53100.0,5.9925,6.0337,5.9595,6.0255,53100.0
2008-12-03 12:55:00,7.31,7.36,7.22,7.25,62300.0,6.0337,6.075,5.9595,5.9842,62300.0
2008-12-03 13:00:00,7.25,7.25,7.19,7.25,42000.0,5.9842,5.9842,5.9347,5.9842,42000.0
2008-12-03 13:05:00,7.24,7.24,7.15,7.18,38300.0,5.976,5.976,5.9017,5.9264,38300.0
2008-12-03 13:10:00,7.18,7.19,7.13,7.13,40200.0,5.9264,5.9347,5.8852,5.8852,40200.0
2008-12-03 13:15:00,7.15,7.16,7.09,7.13,44900.0,5.9017,5.9099,5.8522,5.8852,44900.0
2008-12-03 13:20:00,7.14,7.21,7.05,7.06,77500.0,5.8934,5.9512,5.8191,5.8274,77500.0
2008-12-03 13:25:00,7.06,7.08,6.99,7.03,93600.0,5.8274,5.8439,5.7696,5.8026,93600.0
2008-12-03 13:30:00,7.03,7.04,6.91,6.97,94400.0,5.8026,5.8109,5.7036,5.7531,94400.0
2008-12-03 13:35:00,6.97,7.02,6.96,6.99,56500.0,5.7531,5.7944,5.7448,5.7696,56500.0
2008-12-03 13:40:00,6.98,6.98,6.85,6.86,92800.0,5.7614,5.7614,5.6541,5.6623,92800.0
2008-12-03 13:45:00,6.86,6.9,6.8,6.9,135400.0,5.6623,5.6953,5.6128,5.6953,135400.0
2008-12-03 13:50:00,6.91,6.91,6.76,6.79,102600.0,5.7036,5.7036,5.5798,5.6045,102600.0
2008-12-03 13:55:00,6.79,6.9,6.78,6.87,66200.0,5.6045,5.6953,5.5963,5.6706,66200.0
2008-12-03 14:00:00,6.88,7.02,6.87,7.02,113500.0,5.6788,5.7944,5.6706,5.7944,113500.0
2008-12-03 14:05:00,7.01,7.02,6.89,6.97,166500.0,5.7861,5.7944,5.6871,5.7531,166500.0
2008-12-03 14:10:00,6.96,7.03,6.91,6.93,169900.0,5.7448,5.8026,5.7036,5.7201,169900.0
2008-12-03 14:15:00,6.93,7.0,6.91,6.96,145400.0,5.7201,5.7779,5.7036,5.7448,145400.0
2008-12-03 14:20:00,6.96,7.08,6.95,7.07,173300.0,5.7448,5.8439,5.7366,5.8356,173300.0
2008-12-03 14:25:00,7.08,7.18,7.07,7.1,138100.0,5.8439,5.9264,5.8356,5.8604,138100.0
2008-12-03 14:30:00,7.1,7.21,7.1,7.15,170700.0,5.8604,5.9512,5.8604,5.9017,170700.0
2008-12-03 14:35:00,7.15,7.18,7.03,7.05,150700.0,5.9017,5.9264,5.8026,5.8191,150700.0
2008-12-03 14:40:00,7.05,7.16,7.05,7.1,89200.0,5.8191,5.9099,5.8191,5.8604,89200.0
2008-12-03 14:45:00,7.1,7.21,7.1,7.14,117200.0,5.8604,5.9512,5.8604,5.8934,117200.0
2008-12-03 14:50:00,7.14,7.25,7.11,7.16,153200.0,5.8934,5.9842,5.8687,5.9099,153200.0
2008-12-03 14:55:00,7.17,7.19,7.08,7.08,90400.0,5.9182,5.9347,5.8439,5.8439,90400.0
2008-12-03 15:00:00,7.08,7.13,6.98,7.01,102000.0,5.8439,5.8852,5.7614,5.7861,102000.0
2008-12-03 15:05:00,7.02,7.2,6.99,7.16,207400.0,5.7944,5.9429,5.7696,5.9099,207400.0
2008-12-03 15:10:00,7.16,7.18,7.06,7.09,170600.0,5.9099,5.9264,5.8274,5.8522,170600.0
2008-12-03 15:15:00,7.1,7.12,6.97,7.1,146200.0,5.8604,5.8769,5.7531,5.8604,146200.0
2008-12-03 15:20:00,7.11,7.13,6.99,7.01,164100.0,5.8687,5.8852,5.7696,5.7861,164100.0
2008-12-03 15:25:00,7.02,7.1,6.99,7.1,153600.0,5.7944,5.8604,5.7696,5.8604,153600.0
2008-12-03 15:30:00,7.09,7.17,7.02,7.16,134400.0,5.8522,5.9182,5.7944,5.9099,134400.0
2008-12-03 15:35:00,7.16,7.22,7.1,7.18,192000.0,5.9099,5.9595,5.8604,5.9264,192000.0
2008-12-03 15:40:00,7.17,7.3,7.17,7.22,182900.0,5.9182,6.0255,5.9182,5.9595,182900.0
2008-12-03 15:45:00,7.21,7.28,7.12,7.22,235600.0,5.9512,6.009,5.8769,5.9595,235600.0
2008-12-03 15:50:00,7.22,7.35,7.19,7.32,478400.0,5.9595,6.0668,5.9347,6.042,478400.0
2008-12-03 15:55:00,7.34,7.4,7.26,7.32,608900.0,6.0585,6.108,5.9925,6.042,608900.0
2008-12-04 09:30:00,7.13,7.66,7.05,7.64,222200.0,5.9134,6.353,5.847,6.3364,222200.0
2008-12-04 09:35:00,7.64,7.8,7.62,7.8,203900.0,6.3364,6.4691,6.3198,6.4691,203900.0
2008-12-04 09:40:00,7.79,8.11,7.79,7.97,298100.0,6.4608,6.7262,6.4608,6.6101,298100.0
2008-12-04 09:45:00,7.96,8.11,7.92,8.04,202800.0,6.6018,6.7262,6.5686,6.6681,202800.0
2008-12-04 09:50:00,8.04,8.24,8.04,8.2,204500.0,6.6681,6.834,6.6681,6.8008,204500.0
2008-12-04 09:55:00,8.2,8.36,8.15,8.35,510600.0,6.8008,6.9335,6.7593,6.9252,510600.0
2008-12-04 10:00:00,8.34,8.44,8.2,8.33,250300.0,6.9169,6.9999,6.8008,6.9086,250300.0
2008-12-04 10:05:00,8.33,8.33,8.04,8.2,261000.0,6.9086,6.9086,6.6681,6.8008,261000.0
2008-12-04 10:10:00,8.21,8.22,7.89,7.89,329200.0,6.8091,6.8174,6.5437,6.5437,329200.0
2008-12-04 10:15:00,7.9,8.21,7.84,8.2,166700.0,6.552,6.8091,6.5022,6.8008,166700.0
2008-12-04 10:20:00,8.2,8.45,8.18,8.36,219100.0,6.8008,7.0082,6.7842,6.9335,219100.0
2008-12-04 10:25:00,8.36,8.43,8.25,8.36,207700.0,6.9335,6.9916,6.8423,6.9335,207700.0
2008-12-04 10:30:00,8.37,8.4,8.26,8.34,99100.0,6.9418,6.9667,6.8506,6.9169,99100.0
2008-12-04 10:35:00,8.36,8.42,8.16,8.38,257400.0,6.9335,6.9833,6.7676,6.9501,257400.0
2008-12-04 10:40:00,8.39,8.46,8.28,8.32,185400.0,6.9584,7.0164,6.8672,6.9003,185400.0
2008-12-04 10:45:00,8.31,8.37,8.29,8.34,150600.0,6.892,6.9418,6.8755,6.9169,150600.0
2008-12-04 10:50:00,8.34,8.52,8.34,8.5,261000.0,6.9169,7.0662,6.9169,7.0496,261000.0
2008-12-04 10:55:00,8.5,8.56,8.42,8.44,185200.0,7.0496,7.0994,6.9833,6.9999,185200.0
2008-12-04 11:00:00,8.44,8.47,8.35,8.41,81200.0,6.9999,7.0247,6.9252,6.975,81200.0
2008-12-04 11:05:00,8.4,8.4,8.32,8.35,150100.0,6.9667,6.9667,6.9003,6.9252,150100.0
2008-12-04 11:10:00,8.34,8.44,8.27,8.35,112000.0,6.9169,6.9999,6.8589,6.9252,112000.0
2008-12-04 11:15:00,8.34,8.48,8.33,8.41,108700.0,6.9169,7.033,6.9086,6.975,108700.0
2008-12-04 11:20:00,8.41,8.46,8.36,8.4,106700.0,6.975,7.0164,6.9335,6.9667,106700.0
2008-12-04 11:25:00,8.4,8.43,8.29,8.31,97500.0,6.9667,6.9916,6.8755,6.892,97500.0
2008-12-04 11:30:00,8.31,8.34,8.19,8.22,93300.0,6.892,6.9169,6.7925,6.8174,93300.0
2008-12-04 11:35:00,8.21,8.3,8.2,8.27,137900.0,6.8091,6.8838,6.8008,6.8589,137900.0
2008-12-04 11:40:00,8.27,8.27,8.13,8.13,112300.0,6.8589,6.8589,6.7428,6.7428,112300.0
2008-12-04 11:45:00,8.13,8.2,8.12,8.16,113700.0,6.7428,6.8008,6.7345,6.7676,113700.0
2008-12-04 11:50:00,8.16,8.16,8.06,8.11,81600.0,6.7676,6.7676,6.6847,6.7262,81600.0
2008-12-04 11:55:00,8.09,8.21,8.09,8.13,86600.0,6.7096,6.8091,6.7096,6.7428,86600.0
2008-12-04 12:00:00,8.12,8.14,8.06,8.08,69700.0,6.7345,6.7511,6.6847,6.7013,69700.0
2008-12-04 12:05:00,8.07,8.19,8.07,8.19,88300.0,6.693,6.7925,6.693,6.7925,88300.0
2008-12-04 12:10:00,8.19,8.21,8.09,8.09,64300.0,6.7925,6.8091,6.7096,6.7096,64300.0
2008-12-04 12:15:00,8.09,8.15,8.06,8.06,95700.0,6.7096,6.7593,6.6847,6.6847,95700.0
2008-12-04 12:20:00,8.06,8.14,7.96,8.13,216100.0,6.6847,6.7511,6.6018,6.7428,216100.0
2008-12-04 12:25:00,8.13,8.13,7.96,7.97,191700.0,6.7428,6.7428,6.6018,6.6101,191700.0
2008-12-04 12:30:00,7.97,8.07,7.87,8.06,268600.0,6.6101,6.693,6.5271,6.6847,268600.0
2008-12-04 12:35:00,8.06,8.14,8.04,8.14,99000.0,6.6847,6.7511,6.6681,6.7511,99000.0
2008-12-04 12:40:00,8.14,8.23,8.12,8.22,74800.0,6.7511,6.8257,6.7345,6.8174,74800.0
2008-12-04 12:45:00,8.21,8.28,8.18,8.27,123200.0,6.8091,6.8672,6.7842,6.8589,123200.0
2008-12-04 12:50:00,8.27,8.28,8.19,8.22,147500.0,6.8589,6.8672,6.7925,6.8174,147500.0
2008-12-04 12:55:00,8.22,8.26,8.22,8.26,58300.0,6.8174,6.8506,6.8174,6.8506,58300.0
2008-12-04 13:00:00,8.26,8.27,8.18,8.27,59900.0,6.8506,6.8589,6.7842,6.8589,59900.0
2008-12-04 13:05:00,8.27,8.32,8.22,8.22,68700.0,6.8589,6.9003,6.8174,6.8174,68700.0
2008-12-04 13:10:00,8.21,8.26,8.19,8.21,56700.0,6.8091,6.8506,6.7925,6.8091,56700.0
2008-12-04 13:15:00,8.21,8.29,8.17,8.27,57900.0,6.8091,6.8755,6.7759,6.8589,57900.0
2008-12-04 13:20:00,8.26,8.26,8.21,8.22,42300.0,6.8506,6.8506,6.8091,6.8174,42300.0
2008-12-04 13:25:00,8.22,8.24,8.15,8.15,55600.0,6.8174,6.834,6.7593,6.7593,55600.0
2008-12-04 13:30:00,8.15,8.18,8.08,8.17,119200.0,6.7593,6.7842,6.7013,6.7759,119200.0
2008-12-04 13:35:00,8.17,8.21,8.17,8.19,88900.0,6.7759,6.8091,6.7759,6.7925,88900.0
2008-12-04 13:40:00,8.19,8.2,8.13,8.16,29300.0,6.7925,6.8008,6.7428,6.7676,29300.0
2008-12-04 13:45:00,8.17,8.22,8.15,8.2,85400.0,6.7759,6.8174,6.7593,6.8008,85400.0
2008-12-04 13:50:00,8.19,8.26,8.16,8.17,142100.0,6.7925,6.8506,6.7676,6.7759,142100.0
2008-12-04 13:55:00,8.17,8.18,8.15,8.17,41300.0,6.7759,6.7842,6.7593,6.7759,41300.0
2008-12-04 14:00:00,8.16,8.25,8.14,8.21,57500.0,6.7676,6.8423,6.7511,6.8091,57500.0
2008-12-04 14:05:00,8.22,8.3,8.2,8.21,51900.0,6.8174,6.8838,6.8008,6.8091,51900.0
2008-12-04 14:10:00,8.21,8.28,8.2,8.26,72200.0,6.8091,6.8672,6.8008,6.8506,72200.0
2008-12-04 14:15:00,8.27,8.27,8.17,8.2,72600.0,6.8589,6.8589,6.7759,6.8008,72600.0
2008-12-04 14:20:00,8.2,8.28,8.2,8.28,69200.0,6.8008,6.8672,6.8008,6.8672,69200.0
2008-12-04 14:25:00,8.27,8.27,8.18,8.25,80100.0,6.8589,6.8589,6.7842,6.8423,80100.0
2008-12-04 14:30:00,8.26,8.43,8.25,8.39,221300.0,6.8506,6.9916,6.8423,6.9584,221300.0
2008-12-04 14:35:00,8.4,8.43,8.33,8.39,124600.0,6.9667,6.9916,6.9086,6.9584,124600.0
2008-12-04 14:40:00,8.39,8.41,8.22,8.23,127500.0,6.9584,6.975,6.8174,6.8257,127500.0
2008-12-04 14:45:00,8.23,8.27,8.11,8.12,147700.0,6.8257,6.8589,6.7262,6.7345,147700.0
2008-12-04 14:50:00,8.12,8.17,8.08,8.15,89600.0,6.7345,6.7759,6.7013,6.7593,89600.0
2008-12-04 14:55:00,8.15,8.25,8.11,8.11,85400.0,6.7593,6.8423,6.7262,6.7262,85400.0
2008-12-04 15:00:00,8.11,8.13,7.87,7.89,187800.0,6.7262,6.7428,6.5271,6.5437,187800.0
2008-12-04 15:05:00,7.88,7.89,7.65,7.72,302600.0,6.5354,6.5437,6.3447,6.4027,302600.0
2008-12-04 15:10:00,7.71,7.88,7.54,7.54,260000.0,6.3944,6.5354,6.2534,6.2534,260000.0
2008-12-04 15:15:00,7.53,7.62,7.47,7.54,285100.0,6.2451,6.3198,6.1954,6.2534,285100.0
2008-12-04 15:20:00,7.55,7.62,7.51,7.57,274900.0,6.2617,6.3198,6.2285,6.2783,274900.0
2008-12-04 15:25:00,7.58,7.7,7.51,7.53,311400.0,6.2866,6.3861,6.2285,6.2451,311400.0
2008-12-04 15:30:00,7.52,7.64,7.5,7.53,178800.0,6.2368,6.3364,6.2203,6.2451,178800.0
2008-12-04 15:35:00,7.52,7.55,7.4,7.46,329300.0,6.2368,6.2617,6.1373,6.1871,329300.0
2008-12-04 15:40:00,7.46,7.79,7.4,7.7,380800.0,6.1871,6.4608,6.1373,6.3861,380800.0
2008-12-04 15:45:00,7.7,7.88,7.63,7.68,314800.0,6.3861,6.5354,6.3281,6.3695,314800.0
2008-12-04 15:50:00,7.68,7.72,7.62,7.69,282100.0,6.3695,6.4027,6.3198,6.3778,282100.0
2008-12-04 15:55:00,7.69,7.87,7.67,7.82,625600.0,6.3778,6.5271,6.3612,6.4857,625600.0
2008-12-05 09:30:00,7.63,7.95,7.56,7.8,237300.0,6.3281,6.5935,6.27,6.4691,237300.0
2008-12-05 09:35:00,7.79,7.87,7.6,7.86,236800.0,6.4608,6.5271,6.3032,6.5188,236800.0
2008-12-05 09:40:00,7.85,7.89,7.61,7.61,116500.0,6.5105,6.5437,6.3115,6.3115,116500.0
2008-12-05 09:45:00,7.61,7.67,7.54,7.56,118200.0,6.3115,6.3612,6.2534,6.27,118200.0
2008-12-05 09:50:00,7.55,7.67,7.52,7.67,73000.0,6.2617,6.3612,6.2368,6.3612,73000.0
2008-12-05 09:55:00,7.66,7.68,7.47,7.5,44800.0,6.353,6.3695,6.1954,6.2203,44800.0
2008-12-05 10:00:00,7.48,7.5,7.18,7.23,223400.0,6.2037,6.2203,5.9549,5.9963,223400.0
2008-12-05 10:05:00,7.23,7.38,7.22,7.27,132600.0,5.9963,6.1207,5.988,6.0295,132600.0
2008-12-05 10:10:00,7.25,7.27,7.1,7.18,124600.0,6.0129,6.0295,5.8885,5.9549,124600.0
2008-12-05 10:15:00,7.18,7.26,7.16,7.21,73500.0,5.9549,6.0212,5.9383,5.9797,73500.0
2008-12-05 10:20:00,7.2,7.23,7.12,7.21,76800.0,5.9714,5.9963,5.9051,5.9797,76800.0
2008-12-05 10:25:00,7.2,7.31,7.19,7.24,83900.0,5.9714,6.0627,5.9632,6.0046,83900.0
2008-12-05 10:30:00,7.24,7.35,7.23,7.33,55100.0,6.0046,6.0959,5.9963,6.0793,55100.0
2008-12-05 10:35:00,7.33,7.33,7.25,7.29,55100.0,6.0793,6.0793,6.0129,6.0461,55100.0
2008-12-05 10:40:00,7.3,7.34,7.22,7.27,51600.0,6.0544,6.0876,5.988,6.0295,51600.0
2008-12-05 10:45:00,7.25,7.46,7.25,7.46,64400.0,6.0129,6.1871,6.0129,6.1871,64400.0
2008-12-05 10:50:00,7.46,7.51,7.39,7.51,110000.0,6.1871,6.2285,6.129,6.2285,110000.0
2008-12-05 10:55:00,7.51,7.66,7.5,7.55,120400.0,6.2285,6.353,6.2203,6.2617,120400.0
2008-12-05 11:00:00,7.54,7.59,7.49,7.51,79700.0,6.2534,6.2949,6.212,6.2285,79700.0
2008-12-05 11:05:00,7.49,7.58,7.45,7.56,72600.0,6.212,6.2866,6.1788,6.27,72600.0
2008-12-05 11:10:00,7.57,7.67,7.55,7.66,102900.0,6.2783,6.3612,6.2617,6.353,102900.0
2008-12-05 11:15:00,7.66,7.69,7.55,7.61,147300.0,6.353,6.3778,6.2617,6.3115,147300.0
2008-12-05 11:20:00,7.61,7.64,7.57,7.57,68300.0,6.3115,6.3364,6.2783,6.2783,68300.0
2008-12-05 11:25:00,7.56,7.6,7.54,7.55,58900.0,6.27,6.3032,6.2534,6.2617,58900.0
2008-12-05 11:30:00,7.55,7.58,7.49,7.51,154200.0,6.2617,6.2866,6.212,6.2285,154200.0
2008-12-05 11:35:00,7.51,7.51,7.33,7.42,96000.0,6.2285,6.2285,6.0793,6.1539,96000.0
2008-12-05 11:40:00,7.42,7.53,7.38,7.44,79700.0,6.1539,6.2451,6.1207,6.1705,79700.0
2008-12-05 11:45:00,7.45,7.51,7.41,7.49,33300.0,6.1788,6.2285,6.1456,6.212,33300.0
2008-12-05 11:50:00,7.49,7.62,7.49,7.61,47800.0,6.212,6.3198,6.212,6.3115,47800.0
2008-12-05 11:55:00,7.62,7.62,7.58,7.61,16500.0,6.3198,6.3198,6.2866,6.3115,16500.0
2008-12-05 12:00:00,7.61,7.65,7.6,7.6,52300.0,6.3115,6.3447,6.3032,6.3032,52300.0
2008-12-05 12:05:00,7.61,7.66,7.56,7.64,51400.0,6.3115,6.353,6.27,6.3364,51400.0
2008-12-05 12:10:00,7.65,7.7,7.61,7.7,40300.0,6.3447,6.3861,6.3115,6.3861,40300.0
2008-12-05 12:15:00,7.7,7.72,7.66,7.7,74900.0,6.3861,6.4027,6.353,6.3861,74900.0
2008-12-05 12:20:00,7.7,7.73,7.66,7.68,41600.0,6.3861,6.411,6.353,6.3695,41600.0
2008-12-05 12:25:00,7.68,7.74,7.68,7.74,36700.0,6.3695,6.4193,6.3695,6.4193,36700.0
2008-12-05 12:30:00,7.74,7.75,7.57,7.57,66800.0,6.4193,6.4276,6.2783,6.2783,66800.0
2008-12-05 12:35:00,7.57,7.64,7.57,7.64,51600.0,6.2783,6.3364,6.2783,6.3364,51600.0
2008-12-05 12:40:00,7.64,7.64,7.56,7.6,58700.0,6.3364,6.3364,6.27,6.3032,58700.0
2008-12-05 12:45:00,7.6,7.66,7.59,7.63,42300.0,6.3032,6.353,6.2949,6.3281,42300.0
2008-12-05 12:50:00,7.62,7.64,7.58,7.63,27200.0,6.3198,6.3364,6.2866,6.3281,27200.0
2008-12-05 12:55:00,7.64,7.65,7.59,7.64,26300.0,6.3364,6.3447,6.2949,6.3364,26300.0
2008-12-05 13:00:00,7.64,7.72,7.64,7.68,47700.0,6.3364,6.4027,6.3364,6.3695,47700.0
2008-12-05 13:05:00,7.67,7.77,7.67,7.76,49600.0,6.3612,6.4442,6.3612,6.4359,49600.0
2008-12-05 13:10:00,7.76,7.84,7.74,7.76,151200.0,6.4359,6.5022,6.4193,6.4359,151200.0
2008-12-05 13:15:00,7.77,7.85,7.73,7.74,36100.0,6.4442,6.5105,6.411,6.4193,36100.0
2008-12-05 13:20:00,7.74,7.83,7.73,7.77,37200.0,6.4193,6.4939,6.411,6.4442,37200.0
2008-12-05 13:25:00,7.78,7.82,7.71,7.71,36100.0,6.4525,6.4857,6.3944,6.3944,36100.0
2008-12-05 13:30:00,7.72,7.83,7.72,7.78,45700.0,6.4027,6.4939,6.4027,6.4525,45700.0
2008-12-05 13:35:00,7.79,7.83,7.73,7.82,106900.0,6.4608,6.4939,6.411,6.4857,106900.0
2008-12-05 13:40:00,7.83,7.89,7.78,7.89,76600.0,6.4939,6.5437,6.4525,6.5437,76600.0
2008-12-05 13:45:00,7.89,7.96,7.89,7.95,75800.0,6.5437,6.6018,6.5437,6.5935,75800.0
2008-12-05 13:50:00,7.95,8.0,7.87,7.91,141800.0,6.5935,6.6349,6.5271,6.5603,141800.0
2008-12-05 13:55:00,7.91,8.13,7.91,7.94,173300.0,6.5603,6.7428,6.5603,6.5852,173300.0
2008-12-05 14:00:00,7.94,7.96,7.82,7.85,119200.0,6.5852,6.6018,6.4857,6.5105,119200.0
2008-12-05 14:05:00,7.85,7.9,7.78,7.78,81200.0,6.5105,6.552,6.4525,6.4525,81200.0
2008-12-05 14:10:00,7.78,7.84,7.75,7.83,43400.0,6.4525,6.5022,6.4276,6.4939,43400.0
2008-12-05 14:15:00,7.83,7.87,7.7,7.76,89300.0,6.4939,6.5271,6.3861,6.4359,89300.0
2008-12-05 14:20:00,7.76,7.82,7.73,7.77,139600.0,6.4359,6.4857,6.411,6.4442,139600.0
2008-12-05 14:25:00,7.77,7.77,7.68,7.71,67600.0,6.4442,6.4442,6.3695,6.3944,67600.0
2008-12-05 14:30:00,7.71,7.82,7.69,7.81,209900.0,6.3944,6.4857,6.3778,6.4774,209900.0
2008-12-05 14:35:00,7.81,8.03,7.78,8.02,210100.0,6.4774,6.6598,6.4525,6.6515,210100.0
2008-12-05 14:40:00,8.03,8.09,7.98,8.01,171400.0,6.6598,6.7096,6.6184,6.6432,171400.0
2008-12-05 14:45:00,8.0,8.22,8.0,8.18,120900.0,6.6349,6.8174,6.6349,6.7842,120900.0
2008-12-05 14:50:00,8.17,8.18,8.07,8.11,144600.0,6.7759,6.7842,6.693,6.7262,144600.0
2008-12-05 14:55:00,8.11,8.17,8.06,8.11,68800.0,6.7262,6.7759,6.6847,6.7262,68800.0
2008-12-05 15:00:00,8.11,8.15,7.93,7.97,131200.0,6.7262,6.7593,6.5769,6.6101,131200.0
2008-12-05 15:05:00,7.97,8.06,7.94,8.0,162700.0,6.6101,6.6847,6.5852,6.6349,162700.0
2008-12-05 15:10:00,8.0,8.09,7.97,8.03,104000.0,6.6349,6.7096,6.6101,6.6598,104000.0
2008-12-05 15:15:00,8.06,8.14,8.04,8.05,87600.0,6.6847,6.7511,6.6681,6.6764,87600.0
2008-12-05 15:20:00,8.05,8.05,7.95,7.98,154700.0,6.6764,6.6764,6.5935,6.6184,154700.0
2008-12-05 15:25:00,7.98,8.07,7.95,8.04,87900.0,6.6184,6.693,6.5935,6.6681,87900.0
2008-12-05 15:30:00,8.04,8.16,8.03,8.05,154600.0,6.6681,6.7676,6.6598,6.6764,154600.0
2008-12-05 15:35:00,8.05,8.21,8.0,8.14,174700.0,6.6764,6.8091,6.6349,6.7511,174700.0
2008-12-05 15:40:00,8.14,8.18,8.01,8.1,152000.0,6.7511,6.7842,6.6432,6.7179,152000.0
2008-12-05 15:45:00,8.09,8.17,8.06,8.15,246200.0,6.7096,6.7759,6.6847,6.7593,246200.0
2008-12-05 15:50:00,8.14,8.16,8.03,8.07,202000.0,6.7511,6.7676,6.6598,6.693,202000.0
2008-12-05 15:55:00,8.07,8.16,8.07,8.1,236200.0,6.693,6.7676,6.693,6.7179,236200.0
2008-12-08 09:30:00,8.54,8.54,8.22,8.31,76900.0,7.0828,7.0828,6.8174,6.892,76900.0
2008-12-08 09:35:00,8.3,8.51,8.29,8.49,103000.0,6.8838,7.0579,6.8755,7.0413,103000.0
2008-12-08 09:40:00,8.47,8.57,8.46,8.53,135100.0,7.0247,7.1077,7.0164,7.0745,135100.0
2008-12-08 09:45:00,8.53,8.55,8.39,8.4,122800.0,7.0745,7.0911,6.9584,6.9667,122800.0
2008-12-08 09:50:00,8.4,8.42,8.17,8.2,102000.0,6.9667,6.9833,6.7759,6.8008,102000.0
2008-12-08 09:55:00,8.19,8.25,8.16,8.16,90800.0,6.7925,6.8423,6.7676,6.7676,90800.0
2008-12-08 10:00:00,8.16,8.19,7.99,7.99,171900.0,6.7676,6.7925,6.6266,6.6266,171900.0
2008-12-08 10:05:00,8.0,8.07,7.92,8.06,179600.0,6.6349,6.693,6.5686,6.6847,179600.0
2008-12-08 10:10:00,8.06,8.06,7.9,7.91,121200.0,6.6847,6.6847,6.552,6.5603,121200.0
2008-12-08 10:15:00,7.92,7.99,7.85,7.91,112600.0,6.5686,6.6266,6.5105,6.5603,112600.0
2008-12-08 10:20:00,7.89,8.05,7.88,8.03,67100.0,6.5437,6.6764,6.5354,6.6598,67100.0
2008-12-08 10:25:00,8.03,8.07,7.95,8.04,124800.0,6.6598,6.693,6.5935,6.6681,124800.0
2008-12-08 10:30:00,8.04,8.1,7.98,8.07,86000.0,6.6681,6.7179,6.6184,6.693,86000.0
2008-12-08 10:35:00,8.08,8.15,8.01,8.14,56600.0,6.7013,6.7593,6.6432,6.7511,56600.0
2008-12-08 10:40:00,8.15,8.26,8.12,8.14,98700.0,6.7593,6.8506,6.7345,6.7511,98700.0
2008-12-08 10:45:00,8.14,8.18,8.05,8.05,95400.0,6.7511,6.7842,6.6764,6.6764,95400.0
2008-12-08 10:50:00,8.04,8.11,8.04,8.05,39800.0,6.6681,6.7262,6.6681,6.6764,39800.0
2008-12-08 10:55:00,8.04,8.06,8.0,8.03,69800.0,6.6681,6.6847,6.6349,6.6598,69800.0
2008-12-08 11:00:00,8.03,8.12,8.02,8.07,60200.0,6.6598,6.7345,6.6515,6.693,60200.0
2008-12-08 11:05:00,8.07,8.08,7.86,8.03,117000.0,6.693,6.7013,6.5188,6.6598,117000.0
2008-12-08 11:10:00,8.03,8.09,7.96,7.96,105800.0,6.6598,6.7096,6.6018,6.6018,105800.0
2008-12-08 11:15:00,7.96,8.0,7.88,7.89,84200.0,6.6018,6.6349,6.5354,6.5437,84200.0
2008-12-08 11:20:00,7.88,7.98,7.85,7.96,155000.0,6.5354,6.6184,6.5105,6.6018,155000.0
2008-12-08 11:25:00,7.97,8.0,7.96,7.99,55300.0,6.6101,6.6349,6.6018,6.6266,55300.0
2008-12-08 11:30:00,7.99,8.02,7.97,7.99,74800.0,6.6266,6.6515,6.6101,6.6266,74800.0
2008-12-08 11:35:00,7.98,8.01,7.94,8.0,85700.0,6.6184,6.6432,6.5852,6.6349,85700.0
2008-12-08 11:40:00,8.0,8.0,7.92,7.96,42800.0,6.6349,6.6349,6.5686,6.6018,42800.0
2008-12-08 11:45:00,7.95,8.01,7.95,8.0,43900.0,6.5935,6.6432,6.5935,6.6349,43900.0
2008-12-08 11:50:00,8.0,8.02,7.92,8.02,67000.0,6.6349,6.6515,6.5686,6.6515,67000.0
2008-12-08 11:55:00,8.03,8.04,7.96,8.0,153800.0,6.6598,6.6681,6.6018,6.6349,153800.0
2008-12-08 12:00:00,7.99,8.03,7.97,8.03,86700.0,6.6266,6.6598,6.6101,6.6598,86700.0
2008-12-08 12:05:00,8.03,8.04,7.96,8.0,99500.0,6.6598,6.6681,6.6018,6.6349,99500.0
2008-12-08 12:10:00,8.0,8.0,7.99,8.0,72000.0,6.6349,6.6349,6.6266,6.6349,72000.0
2008-12-08 12:15:00,7.99,8.03,7.99,8.02,56200.0,6.6266,6.6598,6.6266,6.6515,56200.0
2008-12-08 12:20:00,8.03,8.11,8.02,8.07,49900.0,6.6598,6.7262,6.6515,6.693,49900.0
2008-12-08 12:25:00,8.06,8.08,8.04,8.07,80500.0,6.6847,6.7013,6.6681,6.693,80500.0
2008-12-08 12:30:00,8.08,8.09,8.06,8.06,39600.0,6.7013,6.7096,6.6847,6.6847,39600.0
2008-12-08 12:35:00,8.06,8.07,8.03,8.05,118600.0,6.6847,6.693,6.6598,6.6764,118600.0
2008-12-08 12:40:00,8.05,8.07,8.04,8.07,43500.0,6.6764,6.693,6.6681,6.693,43500.0
2008-12-08 12:45:00,8.07,8.15,8.04,8.05,51700.0,6.693,6.7593,6.6681,6.6764,51700.0
2008-12-08 12:50:00,8.05,8.09,7.97,8.04,100100.0,6.6764,6.7096,6.6101,6.6681,100100.0
2008-12-08 12:55:00,8.03,8.13,8.02,8.03,58200.0,6.6598,6.7428,6.6515,6.6598,58200.0
2008-12-08 13:00:00,8.03,8.15,8.03,8.13,59400.0,6.6598,6.7593,6.6598,6.7428,59400.0
2008-12-08 13:05:00,8.13,8.13,8.07,8.1,46800.0,6.7428,6.7428,6.693,6.7179,46800.0
2008-12-08 13:10:00,8.11,8.17,8.07,8.11,57700.0,6.7262,6.7759,6.693,6.7262,57700.0
2008-12-08 13:15:00,8.12,8.13,8.03,8.03,61300.0,6.7345,6.7428,6.6598,6.6598,61300.0
2008-12-08 13:20:00,8.02,8.11,8.0,8.06,51800.0,6.6515,6.7262,6.6349,6.6847,51800.0
2008-12-08 13:25:00,8.06,8.11,8.05,8.09,40700.0,6.6847,6.7262,6.6764,6.7096,40700.0
2008-12-08 13:30:00,8.1,8.1,7.95,7.99,97300.0,6.7179,6.7179,6.5935,6.6266,97300.0
2008-12-08 13:35:00,7.99,7.99,7.93,7.95,65900.0,6.6266,6.6266,6.5769,6.5935,65900.0
2008-12-08 13:40:00,7.94,8.0,7.94,7.98,43300.0,6.5852,6.6349,6.5852,6.6184,43300.0
2008-12-08 13:45:00,7.97,7.99,7.95,7.96,46000.0,6.6101,6.6266,6.5935,6.6018,46000.0
2008-12-08 13:50:00,7.97,7.98,7.9,7.95,59400.0,6.6101,6.6184,6.552,6.5935,59400.0
2008-12-08 13:55:00,7.94,8.01,7.92,7.99,35500.0,6.5852,6.6432,6.5686,6.6266,35500.0
2008-12-08 14:00:00,7.99,8.06,7.96,8.06,37400.0,6.6266,6.6847,6.6018,6.6847,37400.0
2008-12-08 14:05:00,8.07,8.11,8.06,8.1,34000.0,6.693,6.7262,6.6847,6.7179,34000.0
2008-12-08 14:10:00,8.1,8.15,8.09,8.13,46900.0,6.7179,6.7593,6.7096,6.7428,46900.0
2008-12-08 14:15:00,8.13,8.15,8.09,8.11,38300.0,6.7428,6.7593,6.7096,6.7262,38300.0
2008-12-08 14:20:00,8.11,8.19,8.1,8.14,32900.0,6.7262,6.7925,6.7179,6.7511,32900.0
2008-12-08 14:25:00,8.15,8.24,8.15,8.19,36400.0,6.7593,6.834,6.7593,6.7925,36400.0
2008-12-08 14:30:00,8.21,8.23,8.17,8.17,43500.0,6.8091,6.8257,6.7759,6.7759,43500.0
2008-12-08 14:35:00,8.16,8.18,8.11,8.17,43900.0,6.7676,6.7842,6.7262,6.7759,43900.0
2008-12-08 14:40:00,8.17,8.21,8.16,8.2,30100.0,6.7759,6.8091,6.7676,6.8008,30100.0
2008-12-08 14:45:00,8.2,8.37,8.19,8.32,113400.0,6.8008,6.9418,6.7925,6.9003,113400.0
2008-12-08 14:50:00,8.31,8.32,8.22,8.29,72200.0,6.892,6.9003,6.8174,6.8755,72200.0
2008-12-08 14:55:00,8.3,8.42,8.29,8.4,88600.0,6.8838,6.9833,6.8755,6.9667,88600.0
2008-12-08 15:00:00,8.41,8.46,8.37,8.46,114900.0,6.975,7.0164,6.9418,7.0164,114900.0
2008-12-08 15:05:00,8.45,8.57,8.41,8.56,150300.0,7.0082,7.1077,6.975,7.0994,150300.0
2008-12-08 15:10:00,8.56,8.58,8.44,8.5,152900.0,7.0994,7.116,6.9999,7.0496,152900.0
2008-12-08 15:15:00,8.49,8.58,8.47,8.5,111000.0,7.0413,7.116,7.0247,7.0496,111000.0
2008-12-08 15:20:00,8.5,8.57,8.47,8.49,169100.0,7.0496,7.1077,7.0247,7.0413,169100.0
2008-12-08 15:25:00,8.49,8.59,8.49,8.56,114400.0,7.0413,7.1243,7.0413,7.0994,114400.0
2008-12-08 15:30:00,8.57,8.59,8.5,8.58,104100.0,7.1077,7.1243,7.0496,7.116,104100.0
2008-12-08 15:35:00,8.57,8.6,8.45,8.46,123300.0,7.1077,7.1326,7.0082,7.0164,123300.0
2008-12-08 15:40:00,8.47,8.58,8.45,8.48,262800.0,7.0247,7.116,7.0082,7.033,262800.0
2008-12-08 15:45:00,8.48,8.49,8.32,8.37,210100.0,7.033,7.0413,6.9003,6.9418,210100.0
2008-12-08 15:50:00,8.38,8.52,8.38,8.43,242900.0,6.9501,7.0662,6.9501,6.9916,242900.0
2008-12-08 15:55:00,8.43,8.56,8.2,8.5,432200.0,6.9916,7.0994,6.8008,7.0496,432200.0
2008-12-09 09:30:00,8.36,8.43,8.25,8.25,64800.0,6.9335,6.9916,6.8423,6.8423,64800.0
2008-12-09 09:35:00,8.25,8.27,8.11,8.19,98400.0,6.8423,6.8589,6.7262,6.7925,98400.0
2008-12-09 09:40:00,8.19,8.23,8.07,8.23,65100.0,6.7925,6.8257,6.693,6.8257,65100.0
2008-12-09 09:45:00,8.23,8.33,8.22,8.29,63500.0,6.8257,6.9086,6.8174,6.8755,63500.0
2008-12-09 09:50:00,8.28,8.38,8.22,8.27,58600.0,6.8672,6.9501,6.8174,6.8589,58600.0
2008-12-09 09:55:00,8.27,8.33,8.21,8.28,36100.0,6.8589,6.9086,6.8091,6.8672,36100.0
2008-12-09 10:00:00,8.28,8.56,8.24,8.56,299100.0,6.8672,7.0994,6.834,7.0994,299100.0
2008-12-09 10:05:00,8.55,8.7,8.34,8.36,176100.0,7.0911,7.2155,6.9169,6.9335,176100.0
2008-12-09 10:10:00,8.36,8.63,8.35,8.58,102500.0,6.9335,7.1574,6.9252,7.116,102500.0
2008-12-09 10:15:00,8.6,8.68,8.59,8.66,41600.0,7.1326,7.1989,7.1243,7.1823,41600.0
2008-12-09 10:20:00,8.66,8.74,8.64,8.67,97200.0,7.1823,7.2487,7.1657,7.1906,97200.0
2008-12-09 10:25:00,8.67,8.72,8.64,8.68,47700.0,7.1906,7.2321,7.1657,7.1989,47700.0
2008-12-09 10:30:00,8.69,8.71,8.58,8.63,168600.0,7.2072,7.2238,7.116,7.1574,168600.0
2008-12-09 10:35:00,8.63,8.66,8.56,8.56,84600.0,7.1574,7.1823,7.0994,7.0994,84600.0
2008-12-09 10:40:00,8.57,8.72,8.53,8.67,142800.0,7.1077,7.2321,7.0745,7.1906,142800.0
2008-12-09 10:45:00,8.68,8.74,8.62,8.63,71500.0,7.1989,7.2487,7.1491,7.1574,71500.0
2008-12-09 10:50:00,8.63,8.74,8.62,8.63,128400.0,7.1574,7.2487,7.1491,7.1574,128400.0
2008-12-09 10:55:00,8.63,8.64,8.58,8.6,62000.0,7.1574,7.1657,7.116,7.1326,62000.0
2008-12-09 11:00:00,8.6,8.67,8.54,8.56,46700.0,7.1326,7.1906,7.0828,7.0994,46700.0
2008-12-09 11:05:00,8.56,8.59,8.55,8.56,47500.0,7.0994,7.1243,7.0911,7.0994,47500.0
2008-12-09 11:10:00,8.56,8.59,8.47,8.47,152500.0,7.0994,7.1243,7.0247,7.0247,152500.0
2008-12-09 11:15:00,8.47,8.47,8.33,8.37,105900.0,7.0247,7.0247,6.9086,6.9418,105900.0
2008-12-09 11:20:00,8.36,8.39,8.31,8.31,66700.0,6.9335,6.9584,6.892,6.892,66700.0
2008-12-09 11:25:00,8.32,8.46,8.23,8.25,108800.0,6.9003,7.0164,6.8257,6.8423,108800.0
2008-12-09 11:30:00,8.22,8.38,8.21,8.33,115600.0,6.8174,6.9501,6.8091,6.9086,115600.0
2008-12-09 11:35:00,8.33,8.38,8.24,8.26,68800.0,6.9086,6.9501,6.834,6.8506,68800.0
2008-12-09 11:40:00,8.25,8.35,8.22,8.27,45800.0,6.8423,6.9252,6.8174,6.8589,45800.0
2008-12-09 11:45:00,8.26,8.33,8.26,8.28,88700.0,6.8506,6.9086,6.8506,6.8672,88700.0
2008-12-09 11:50:00,8.29,8.36,8.27,8.3,27200.0,6.8755,6.9335,6.8589,6.8838,27200.0
2008-12-09 11:55:00,8.3,8.35,8.25,8.25,101900.0,6.8838,6.9252,6.8423,6.8423,101900.0
2008-12-09 12:00:00,8.24,8.33,8.21,8.29,78200.0,6.834,6.9086,6.8091,6.8755,78200.0
2008-12-09 12:05:00,8.29,8.34,8.28,8.28,57900.0,6.8755,6.9169,6.8672,6.8672,57900.0
2008-12-09 12:10:00,8.28,8.28,8.24,8.27,29200.0,6.8672,6.8672,6.834,6.8589,29200.0
2008-12-09 12:15:00,8.27,8.28,8.17,8.24,113300.0,6.8589,6.8672,6.7759,6.834,113300.0
2008-12-09 12:20:00,8.24,8.25,8.1,8.14,68700.0,6.834,6.8423,6.7179,6.7511,68700.0
2008-12-09 12:25:00,8.14,8.14,8.07,8.1,54900.0,6.7511,6.7511,6.693,6.7179,54900.0
2008-12-09 12:30:00,8.1,8.21,8.1,8.17,107000.0,6.7179,6.8091,6.7179,6.7759,107000.0
2008-12-09 12:35:00,8.17,8.23,8.15,8.23,22000.0,6.7759,6.8257,6.7593,6.8257,22000.0
2008-12-09 12:40:00,8.23,8.31,8.21,8.3,71800.0,6.8257,6.892,6.8091,6.8838,71800.0
2008-12-09 12:45:00,8.29,8.32,8.17,8.18,83600.0,6.8755,6.9003,6.7759,6.7842,83600.0
2008-12-09 12:50:00,8.18,8.24,8.16,8.21,30000.0,6.7842,6.834,6.7676,6.8091,30000.0
2008-12-09 12:55:00,8.21,8.21,8.08,8.11,56800.0,6.8091,6.8091,6.7013,6.7262,56800.0
2008-12-09 13:00:00,8.12,8.12,7.99,8.01,60200.0,6.7345,6.7345,6.6266,6.6432,60200.0
2008-12-09 13:05:00,8.01,8.1,7.99,8.09,66900.0,6.6432,6.7179,6.6266,6.7096,66900.0
2008-12-09 13:10:00,8.09,8.1,8.02,8.04,38700.0,6.7096,6.7179,6.6515,6.6681,38700.0
2008-12-09 13:15:00,8.03,8.05,7.93,7.94,44800.0,6.6598,6.6764,6.5769,6.5852,44800.0
2008-12-09 13:20:00,7.94,8.0,7.93,8.0,37200.0,6.5852,6.6349,6.5769,6.6349,37200.0
2008-12-09 13:25:00,7.99,8.0,7.95,7.98,53600.0,6.6266,6.6349,6.5935,6.6184,53600.0
2008-12-09 13:30:00,7.97,8.03,7.97,8.03,89100.0,6.6101,6.6598,6.6101,6.6598,89100.0
2008-12-09 13:35:00,8.02,8.04,7.94,7.98,69400.0,6.6515,6.6681,6.5852,6.6184,69400.0
2008-12-09 13:40:00,7.98,7.99,7.88,7.88,83200.0,6.6184,6.6266,6.5354,6.5354,83200.0
2008-12-09 13:45:00,7.89,7.96,7.88,7.95,76400.0,6.5437,6.6018,6.5354,6.5935,76400.0
2008-12-09 13:50:00,7.95,7.96,7.93,7.95,172000.0,6.5935,6.6018,6.5769,6.5935,172000.0
2008-12-09 13:55:00,7.95,7.99,7.92,7.95,164000.0,6.5935,6.6266,6.5686,6.5935,164000.0
2008-12-09 14:00:00,7.95,7.97,7.93,7.94,124600.0,6.5935,6.6101,6.5769,6.5852,124600.0
2008-12-09 14:05:00,7.94,7.94,7.84,7.87,94500.0,6.5852,6.5852,6.5022,6.5271,94500.0
2008-12-09 14:10:00,7.87,7.97,7.86,7.94,201800.0,6.5271,6.6101,6.5188,6.5852,201800.0
2008-12-09 14:15:00,7.93,7.95,7.89,7.93,166900.0,6.5769,6.5935,6.5437,6.5769,166900.0
2008-12-09 14:20:00,7.94,7.94,7.78,7.8,58700.0,6.5852,6.5852,6.4525,6.4691,58700.0
2008-12-09 14:25:00,7.8,7.8,7.72,7.73,89400.0,6.4691,6.4691,6.4027,6.411,89400.0
2008-12-09 14:30:00,7.73,7.73,7.65,7.68,66600.0,6.411,6.411,6.3447,6.3695,66600.0
2008-12-09 14:35:00,7.7,7.72,7.62,7.65,125400.0,6.3861,6.4027,6.3198,6.3447,125400.0
2008-12-09 14:40:00,7.65,7.71,7.64,7.68,63300.0,6.3447,6.3944,6.3364,6.3695,63300.0
2008-12-09 14:45:00,7.68,7.72,7.66,7.7,128000.0,6.3695,6.4027,6.353,6.3861,128000.0
2008-12-09 14:50:00,7.71,7.72,7.63,7.69,102700.0,6.3944,6.4027,6.3281,6.3778,102700.0
2008-12-09 14:55:00,7.68,7.87,7.68,7.85,156200.0,6.3695,6.5271,6.3695,6.5105,156200.0
2008-12-09 15:00:00,7.85,8.0,7.84,7.87,118500.0,6.5105,6.6349,6.5022,6.5271,118500.0
2008-12-09 15:05:00,7.86,7.92,7.79,7.89,98900.0,6.5188,6.5686,6.4608,6.5437,98900.0
2008-12-09 15:10:00,7.9,7.9,7.75,7.8,108000.0,6.552,6.552,6.4276,6.4691,108000.0
2008-12-09 15:15:00,7.8,8.0,7.77,7.99,92300.0,6.4691,6.6349,6.4442,6.6266,92300.0
2008-12-09 15:20:00,8.0,8.04,7.84,7.89,119700.0,6.6349,6.6681,6.5022,6.5437,119700.0
2008-12-09 15:25:00,7.88,7.91,7.75,7.8,83800.0,6.5354,6.5603,6.4276,6.4691,83800.0
2008-12-09 15:30:00,7.78,7.87,7.73,7.77,119400.0,6.4525,6.5271,6.411,6.4442,119400.0
2008-12-09 15:35:00,7.78,7.83,7.71,7.8,103800.0,6.4525,6.4939,6.3944,6.4691,103800.0
2008-12-09 15:40:00,7.79,7.85,7.76,7.8,100600.0,6.4608,6.5105,6.4359,6.4691,100600.0
2008-12-09 15:45:00,7.8,7.87,7.72,7.73,120100.0,6.4691,6.5271,6.4027,6.411,120100.0
2008-12-09 15:50:00,7.72,7.78,7.68,7.72,219600.0,6.4027,6.4525,6.3695,6.4027,219600.0
2008-12-09 15:55:00,7.73,7.8,7.69,7.77,150600.0,6.411,6.4691,6.3778,6.4442,150600.0
2008-12-10 09:30:00,8.06,8.06,7.76,7.82,56400.0,6.6847,6.6847,6.4359,6.4857,56400.0
2008-12-10 09:35:00,7.81,7.95,7.69,7.7,68800.0,6.4774,6.5935,6.3778,6.3861,68800.0
2008-12-10 09:40:00,7.69,7.69,7.59,7.67,101700.0,6.3778,6.3778,6.2949,6.3612,101700.0
2008-12-10 09:45:00,7.67,7.78,7.63,7.64,77100.0,6.3612,6.4525,6.3281,6.3364,77100.0
2008-12-10 09:50:00,7.62,7.62,7.55,7.55,77800.0,6.3198,6.3198,6.2617,6.2617,77800.0
2008-12-10 09:55:00,7.56,7.65,7.51,7.53,54900.0,6.27,6.3447,6.2285,6.2451,54900.0
2008-12-10 10:00:00,7.53,7.75,7.53,7.74,75000.0,6.2451,6.4276,6.2451,6.4193,75000.0
2008-12-10 10:05:00,7.75,7.85,7.72,7.82,113000.0,6.4276,6.5105,6.4027,6.4857,113000.0
2008-12-10 10:10:00,7.82,7.94,7.82,7.94,97000.0,6.4857,6.5852,6.4857,6.5852,97000.0
2008-12-10 10:15:00,7.94,8.08,7.94,8.05,126100.0,6.5852,6.7013,6.5852,6.6764,126100.0
2008-12-10 10:20:00,8.06,8.08,7.94,8.07,93000.0,6.6847,6.7013,6.5852,6.693,93000.0
2008-12-10 10:25:00,8.07,8.17,8.04,8.17,95100.0,6.693,6.7759,6.6681,6.7759,95100.0
2008-12-10 10:30:00,8.16,8.2,8.1,8.14,101500.0,6.7676,6.8008,6.7179,6.7511,101500.0
2008-12-10 10:35:00,8.13,8.17,8.0,8.14,74800.0,6.7428,6.7759,6.6349,6.7511,74800.0
2008-12-10 10:40:00,8.13,8.13,8.0,8.01,33400.0,6.7428,6.7428,6.6349,6.6432,33400.0
2008-12-10 10:45:00,8.01,8.03,7.95,8.03,34900.0,6.6432,6.6598,6.5935,6.6598,34900.0
2008-12-10 10:50:00,8.02,8.04,7.88,7.88,75500.0,6.6515,6.6681,6.5354,6.5354,75500.0
2008-12-10 10:55:00,7.89,7.94,7.87,7.93,80100.0,6.5437,6.5852,6.5271,6.5769,80100.0
2008-12-10 11:00:00,7.92,7.96,7.83,7.95,67700.0,6.5686,6.6018,6.4939,6.5935,67700.0
2008-12-10 11:05:00,7.95,8.0,7.88,7.91,101300.0,6.5935,6.6349,6.5354,6.5603,101300.0
2008-12-10 11:10:00,7.9,7.95,7.89,7.93,43700.0,6.552,6.5935,6.5437,6.5769,43700.0
2008-12-10 11:15:00,7.94,8.02,7.94,8.01,35800.0,6.5852,6.6515,6.5852,6.6432,35800.0
2008-12-10 11:20:00,8.0,8.02,7.96,8.01,23900.0,6.6349,6.6515,6.6018,6.6432,23900.0
2008-12-10 11:25:00,8.0,8.0,7.85,7.89,90600.0,6.6349,6.6349,6.5105,6.5437,90600.0
2008-12-10 11:30:00,7.89,7.95,7.84,7.84,47900.0,6.5437,6.5935,6.5022,6.5022,47900.0
2008-12-10 11:35:00,7.85,7.87,7.75,7.83,99200.0,6.5105,6.5271,6.4276,6.4939,99200.0
2008-12-10 11:40:00,7.83,7.87,7.76,7.82,156500.0,6.4939,6.5271,6.4359,6.4857,156500.0
2008-12-10 11:45:00,7.83,7.94,7.82,7.91,206800.0,6.4939,6.5852,6.4857,6.5603,206800.0
2008-12-10 11:50:00,7.92,7.96,7.9,7.96,49400.0,6.5686,6.6018,6.552,6.6018,49400.0
2008-12-10 11:55:00,7.96,7.97,7.81,7.83,66800.0,6.6018,6.6101,6.4774,6.4939,66800.0
2008-12-10 12:00:00,7.81,7.86,7.8,7.84,118200.0,6.4774,6.5188,6.4691,6.5022,118200.0
2008-12-10 12:05:00,7.83,7.84,7.79,7.79,73900.0,6.4939,6.5022,6.4608,6.4608,73900.0
2008-12-10 12:10:00,7.79,7.9,7.74,7.87,86600.0,6.4608,6.552,6.4193,6.5271,86600.0
2008-12-10 12:15:00,7.88,7.89,7.68,7.76,92900.0,6.5354,6.5437,6.3695,6.4359,92900.0
2008-12-10 12:20:00,7.76,7.78,7.64,7.64,186100.0,6.4359,6.4525,6.3364,6.3364,186100.0
2008-12-10 12:25:00,7.64,7.68,7.55,7.62,121100.0,6.3364,6.3695,6.2617,6.3198,121100.0
2008-12-10 12:30:00,7.61,7.76,7.56,7.75,169300.0,6.3115,6.4359,6.27,6.4276,169300.0
2008-12-10 12:35:00,7.76,7.77,7.7,7.77,80100.0,6.4359,6.4442,6.3861,6.4442,80100.0
2008-12-10 12:40:00,7.77,7.83,7.77,7.8,32100.0,6.4442,6.4939,6.4442,6.4691,32100.0
2008-12-10 12:45:00,7.8,7.89,7.8,7.86,90800.0,6.4691,6.5437,6.4691,6.5188,90800.0
2008-12-10 12:50:00,7.86,7.91,7.84,7.87,110200.0,6.5188,6.5603,6.5022,6.5271,110200.0
2008-12-10 12:55:00,7.87,7.89,7.81,7.85,69000.0,6.5271,6.5437,6.4774,6.5105,69000.0
2008-12-10 13:00:00,7.85,7.95,7.82,7.93,58000.0,6.5105,6.5935,6.4857,6.5769,58000.0
2008-12-10 13:05:00,7.93,7.98,7.91,7.95,65800.0,6.5769,6.6184,6.5603,6.5935,65800.0
2008-12-10 13:10:00,7.95,8.03,7.95,8.03,65400.0,6.5935,6.6598,6.5935,6.6598,65400.0
2008-12-10 13:15:00,8.03,8.09,8.02,8.03,53700.0,6.6598,6.7096,6.6515,6.6598,53700.0
2008-12-10 13:20:00,8.04,8.1,8.04,8.09,49900.0,6.6681,6.7179,6.6681,6.7096,49900.0
2008-12-10 13:25:00,8.1,8.1,7.99,8.01,53200.0,6.7179,6.7179,6.6266,6.6432,53200.0
2008-12-10 13:30:00,8.01,8.06,7.98,8.0,48100.0,6.6432,6.6847,6.6184,6.6349,48100.0
2008-12-10 13:35:00,8.0,8.03,7.95,7.97,45000.0,6.6349,6.6598,6.5935,6.6101,45000.0
2008-12-10 13:40:00,7.98,7.98,7.87,7.89,133600.0,6.6184,6.6184,6.5271,6.5437,133600.0
2008-12-10 13:45:00,7.89,8.0,7.89,7.98,53200.0,6.5437,6.6349,6.5437,6.6184,53200.0
2008-12-10 13:50:00,7.98,7.99,7.78,7.84,87000.0,6.6184,6.6266,6.4525,6.5022,87000.0
2008-12-10 13:55:00,7.85,7.88,7.73,7.82,79600.0,6.5105,6.5354,6.411,6.4857,79600.0
2008-12-10 14:00:00,7.82,7.82,7.77,7.8,53700.0,6.4857,6.4857,6.4442,6.4691,53700.0
2008-12-10 14:05:00,7.79,7.88,7.79,7.86,70800.0,6.4608,6.5354,6.4608,6.5188,70800.0
2008-12-10 14:10:00,7.87,7.95,7.84,7.94,61400.0,6.5271,6.5935,6.5022,6.5852,61400.0
2008-12-10 14:15:00,7.95,7.96,7.91,7.94,49300.0,6.5935,6.6018,6.5603,6.5852,49300.0
2008-12-10 14:20:00,7.94,7.96,7.82,7.96,83300.0,6.5852,6.6018,6.4857,6.6018,83300.0
2008-12-10 14:25:00,7.97,7.98,7.93,7.96,56300.0,6.6101,6.6184,6.5769,6.6018,56300.0
2008-12-10 14:30:00,7.97,8.02,7.93,7.97,114900.0,6.6101,6.6515,6.5769,6.6101,114900.0
2008-12-10 14:35:00,7.98,8.23,7.98,8.17,231700.0,6.6184,6.8257,6.6184,6.7759,231700.0
2008-12-10 14:40:00,8.18,8.25,8.14,8.23,104400.0,6.7842,6.8423,6.7511,6.8257,104400.0
2008-12-10 14:45:00,8.25,8.25,8.12,8.13,140000.0,6.8423,6.8423,6.7345,6.7428,140000.0
2008-12-10 14:50:00,8.11,8.17,8.07,8.11,95800.0,6.7262,6.7759,6.693,6.7262,95800.0
2008-12-10 14:55:00,8.11,8.13,8.02,8.07,93000.0,6.7262,6.7428,6.6515,6.693,93000.0
2008-12-10 15:00:00,8.07,8.08,8.02,8.03,80200.0,6.693,6.7013,6.6515,6.6598,80200.0
2008-12-10 15:05:00,8.03,8.16,8.02,8.14,97800.0,6.6598,6.7676,6.6515,6.7511,97800.0
2008-12-10 15:10:00,8.13,8.14,8.06,8.14,118800.0,6.7428,6.7511,6.6847,6.7511,118800.0
2008-12-10 15:15:00,8.13,8.21,8.13,8.15,98800.0,6.7428,6.8091,6.7428,6.7593,98800.0
2008-12-10 15:20:00,8.15,8.22,8.13,8.2,143200.0,6.7593,6.8174,6.7428,6.8008,143200.0
2008-12-10 15:25:00,8.2,8.31,8.17,8.29,198000.0,6.8008,6.892,6.7759,6.8755,198000.0
2008-12-10 15:30:00,8.29,8.31,8.23,8.23,179300.0,6.8755,6.892,6.8257,6.8257,179300.0
2008-12-10 15:35:00,8.23,8.25,8.19,8.21,92700.0,6.8257,6.8423,6.7925,6.8091,92700.0
2008-12-10 15:40:00,8.21,8.32,8.21,8.32,202200.0,6.8091,6.9003,6.8091,6.9003,202200.0
2008-12-10 15:45:00,8.32,8.37,8.3,8.31,363900.0,6.9003,6.9418,6.8838,6.892,363900.0
2008-12-10 15:50:00,8.31,8.34,8.27,8.3,207500.0,6.892,6.9169,6.8589,6.8838,207500.0
2008-12-10 15:55:00,8.3,8.41,8.29,8.32,269300.0,6.8838,6.975,6.8755,6.9003,269300.0
2008-12-11 09:30:00,8.21,8.22,8.02,8.06,65000.0,6.8091,6.8174,6.6515,6.6847,65000.0
2008-12-11 09:35:00,8.08,8.19,8.07,8.15,56000.0,6.7013,6.7925,6.693,6.7593,56000.0
2008-12-11 09:40:00,8.15,8.22,7.93,8.1,74600.0,6.7593,6.8174,6.5769,6.7179,74600.0
2008-12-11 09:45:00,8.1,8.3,8.07,8.24,126300.0,6.7179,6.8838,6.693,6.834,126300.0
2008-12-11 09:50:00,8.24,8.35,8.19,8.26,167200.0,6.834,6.9252,6.7925,6.8506,167200.0
2008-12-11 09:55:00,8.26,8.33,8.22,8.27,77900.0,6.8506,6.9086,6.8174,6.8589,77900.0
2008-12-11 10:00:00,8.27,8.31,8.16,8.24,63000.0,6.8589,6.892,6.7676,6.834,63000.0
2008-12-11 10:05:00,8.25,8.25,8.02,8.07,126700.0,6.8423,6.8423,6.6515,6.693,126700.0
2008-12-11 10:10:00,8.06,8.09,8.03,8.04,109100.0,6.6847,6.7096,6.6598,6.6681,109100.0
2008-12-11 10:15:00,8.04,8.1,8.03,8.09,61000.0,6.6681,6.7179,6.6598,6.7096,61000.0
2008-12-11 10:20:00,8.09,8.25,8.09,8.17,116900.0,6.7096,6.8423,6.7096,6.7759,116900.0
2008-12-11 10:25:00,8.16,8.21,8.07,8.11,147000.0,6.7676,6.8091,6.693,6.7262,147000.0
2008-12-11 10:30:00,8.1,8.15,8.06,8.15,83100.0,6.7179,6.7593,6.6847,6.7593,83100.0
2008-12-11 10:35:00,8.15,8.17,8.05,8.07,56600.0,6.7593,6.7759,6.6764,6.693,56600.0
2008-12-11 10:40:00,8.07,8.07,7.99,8.02,62900.0,6.693,6.693,6.6266,6.6515,62900.0
2008-12-11 10:45:00,8.01,8.06,7.97,7.99,45000.0,6.6432,6.6847,6.6101,6.6266,45000.0
2008-12-11 10:50:00,7.99,8.02,7.96,8.01,41200.0,6.6266,6.6515,6.6018,6.6432,41200.0
2008-12-11 10:55:00,8.02,8.02,7.97,8.0,46200.0,6.6515,6.6515,6.6101,6.6349,46200.0
2008-12-11 11:00:00,8.0,8.0,7.91,7.92,104700.0,6.6349,6.6349,6.5603,6.5686,104700.0
2008-12-11 11:05:00,7.92,7.95,7.91,7.94,29800.0,6.5686,6.5935,6.5603,6.5852,29800.0
2008-12-11 11:10:00,7.94,8.0,7.94,7.99,30600.0,6.5852,6.6349,6.5852,6.6266,30600.0
2008-12-11 11:15:00,7.99,8.0,7.92,7.92,55200.0,6.6266,6.6349,6.5686,6.5686,55200.0
2008-12-11 11:20:00,7.92,7.96,7.86,7.87,90900.0,6.5686,6.6018,6.5188,6.5271,90900.0
2008-12-11 11:25:00,7.86,7.9,7.85,7.88,43800.0,6.5188,6.552,6.5105,6.5354,43800.0
2008-12-11 11:30:00,7.88,7.88,7.83,7.85,64000.0,6.5354,6.5354,6.4939,6.5105,64000.0
2008-12-11 11:35:00,7.85,7.85,7.79,7.83,87000.0,6.5105,6.5105,6.4608,6.4939,87000.0
2008-12-11 11:40:00,7.82,7.88,7.81,7.86,66300.0,6.4857,6.5354,6.4774,6.5188,66300.0
2008-12-11 11:45:00,7.86,7.89,7.84,7.85,54000.0,6.5188,6.5437,6.5022,6.5105,54000.0
2008-12-11 11:50:00,7.84,7.86,7.77,7.78,60700.0,6.5022,6.5188,6.4442,6.4525,60700.0
2008-12-11 11:55:00,7.78,7.89,7.78,7.87,56800.0,6.4525,6.5437,6.4525,6.5271,56800.0
2008-12-11 12:00:00,7.86,7.96,7.8,7.88,82700.0,6.5188,6.6018,6.4691,6.5354,82700.0
2008-12-11 12:05:00,7.89,7.96,7.87,7.95,60000.0,6.5437,6.6018,6.5271,6.5935,60000.0
2008-12-11 12:10:00,7.95,7.97,7.95,7.95,73200.0,6.5935,6.6101,6.5935,6.5935,73200.0
2008-12-11 12:15:00,7.95,8.02,7.95,8.01,76000.0,6.5935,6.6515,6.5935,6.6432,76000.0
2008-12-11 12:20:00,8.02,8.04,7.95,7.97,68500.0,6.6515,6.6681,6.5935,6.6101,68500.0
2008-12-11 12:25:00,7.97,8.03,7.96,8.02,39400.0,6.6101,6.6598,6.6018,6.6515,39400.0
2008-12-11 12:30:00,8.02,8.04,8.0,8.01,27100.0,6.6515,6.6681,6.6349,6.6432,27100.0
2008-12-11 12:35:00,8.0,8.08,8.0,8.03,88200.0,6.6349,6.7013,6.6349,6.6598,88200.0
2008-12-11 12:40:00,8.02,8.09,8.02,8.09,37200.0,6.6515,6.7096,6.6515,6.7096,37200.0
2008-12-11 12:45:00,8.1,8.11,8.08,8.11,27200.0,6.7179,6.7262,6.7013,6.7262,27200.0
2008-12-11 12:50:00,8.1,8.13,8.09,8.13,44300.0,6.7179,6.7428,6.7096,6.7428,44300.0
2008-12-11 12:55:00,8.13,8.2,8.13,8.18,113000.0,6.7428,6.8008,6.7428,6.7842,113000.0
2008-12-11 13:00:00,8.18,8.19,8.04,8.07,131600.0,6.7842,6.7925,6.6681,6.693,131600.0
2008-12-11 13:05:00,8.06,8.06,8.03,8.06,39300.0,6.6847,6.6847,6.6598,6.6847,39300.0
2008-12-11 13:10:00,8.06,8.1,8.01,8.03,93300.0,6.6847,6.7179,6.6432,6.6598,93300.0
2008-12-11 13:15:00,8.03,8.06,8.01,8.06,38800.0,6.6598,6.6847,6.6432,6.6847,38800.0
2008-12-11 13:20:00,8.06,8.09,7.98,8.09,84600.0,6.6847,6.7096,6.6184,6.7096,84600.0
2008-12-11 13:25:00,8.08,8.09,8.04,8.06,33600.0,6.7013,6.7096,6.6681,6.6847,33600.0
2008-12-11 13:30:00,8.05,8.15,8.05,8.15,102900.0,6.6764,6.7593,6.6764,6.7593,102900.0
2008-12-11 13:35:00,8.15,8.18,8.12,8.14,65900.0,6.7593,6.7842,6.7345,6.7511,65900.0
2008-12-11 13:40:00,8.15,8.21,8.15,8.19,47200.0,6.7593,6.8091,6.7593,6.7925,47200.0
2008-12-11 13:45:00,8.19,8.25,8.18,8.21,59700.0,6.7925,6.8423,6.7842,6.8091,59700.0
2008-12-11 13:50:00,8.22,8.26,8.19,8.26,60600.0,6.8174,6.8506,6.7925,6.8506,60600.0
2008-12-11 13:55:00,8.26,8.27,8.16,8.17,51100.0,6.8506,6.8589,6.7676,6.7759,51100.0
2008-12-11 14:00:00,8.19,8.26,8.17,8.22,56100.0,6.7925,6.8506,6.7759,6.8174,56100.0
2008-12-11 14:05:00,8.22,8.23,8.19,8.2,41000.0,6.8174,6.8257,6.7925,6.8008,41000.0
2008-12-11 14:10:00,8.2,8.2,8.13,8.13,43300.0,6.8008,6.8008,6.7428,6.7428,43300.0
2008-12-11 14:15:00,8.12,8.13,8.05,8.1,54700.0,6.7345,6.7428,6.6764,6.7179,54700.0
2008-12-11 14:20:00,8.1,8.11,8.05,8.08,70200.0,6.7179,6.7262,6.6764,6.7013,70200.0
2008-12-11 14:25:00,8.08,8.08,8.03,8.03,110300.0,6.7013,6.7013,6.6598,6.6598,110300.0
2008-12-11 14:30:00,8.03,8.08,8.02,8.04,134000.0,6.6598,6.7013,6.6515,6.6681,134000.0
2008-12-11 14:35:00,8.04,8.04,7.88,7.88,91900.0,6.6681,6.6681,6.5354,6.5354,91900.0
2008-12-11 14:40:00,7.88,7.92,7.82,7.84,91600.0,6.5354,6.5686,6.4857,6.5022,91600.0
2008-12-11 14:45:00,7.84,7.87,7.79,7.85,61600.0,6.5022,6.5271,6.4608,6.5105,61600.0
2008-12-11 14:50:00,7.85,7.9,7.78,7.84,87700.0,6.5105,6.552,6.4525,6.5022,87700.0
2008-12-11 14:55:00,7.83,7.84,7.75,7.77,100900.0,6.4939,6.5022,6.4276,6.4442,100900.0
2008-12-11 15:00:00,7.77,7.78,7.7,7.77,154600.0,6.4442,6.4525,6.3861,6.4442,154600.0
2008-12-11 15:05:00,7.77,7.77,7.62,7.69,127500.0,6.4442,6.4442,6.3198,6.3778,127500.0
2008-12-11 15:10:00,7.69,7.7,7.63,7.69,102100.0,6.3778,6.3861,6.3281,6.3778,102100.0
2008-12-11 15:15:00,7.7,7.72,7.64,7.64,102000.0,6.3861,6.4027,6.3364,6.3364,102000.0
2008-12-11 15:20:00,7.64,7.69,7.59,7.62,93100.0,6.3364,6.3778,6.2949,6.3198,93100.0
2008-12-11 15:25:00,7.61,7.68,7.6,7.67,88100.0,6.3115,6.3695,6.3032,6.3612,88100.0
2008-12-11 15:30:00,7.66,7.67,7.53,7.53,182500.0,6.353,6.3612,6.2451,6.2451,182500.0
2008-12-11 15:35:00,7.53,7.56,7.44,7.44,297700.0,6.2451,6.27,6.1705,6.1705,297700.0
2008-12-11 15:40:00,7.43,7.52,7.41,7.5,213300.0,6.1622,6.2368,6.1456,6.2203,213300.0
2008-12-11 15:45:00,7.5,7.61,7.49,7.56,175800.0,6.2203,6.3115,6.212,6.27,175800.0
2008-12-11 15:50:00,7.56,7.64,7.53,7.56,225800.0,6.27,6.3364,6.2451,6.27,225800.0
2008-12-11 15:55:00,7.56,7.59,7.51,7.57,255100.0,6.27,6.2949,6.2285,6.2783,255100.0
2008-12-12 09:30:00,7.18,7.36,7.13,7.28,86600.0,5.9549,6.1041,5.9134,6.0378,86600.0
2008-12-12 09:35:00,7.27,7.58,7.27,7.56,209600.0,6.0295,6.2866,6.0295,6.27,209600.0
2008-12-12 09:40:00,7.55,7.66,7.27,7.43,104600.0,6.2617,6.353,6.0295,6.1622,104600.0
2008-12-12 09:45:00,7.43,7.48,7.31,7.4,66800.0,6.1622,6.2037,6.0627,6.1373,66800.0
2008-12-12 09:50:00,7.4,7.61,7.39,7.52,121400.0,6.1373,6.3115,6.129,6.2368,121400.0
2008-12-12 09:55:00,7.52,7.73,7.5,7.6,151800.0,6.2368,6.411,6.2203,6.3032,151800.0
2008-12-12 10:00:00,7.59,7.87,7.59,7.83,113300.0,6.2949,6.5271,6.2949,6.4939,113300.0
2008-12-12 10:05:00,7.83,7.89,7.73,7.73,105400.0,6.4939,6.5437,6.411,6.411,105400.0
2008-12-12 10:10:00,7.73,7.73,7.62,7.62,48000.0,6.411,6.411,6.3198,6.3198,48000.0
2008-12-12 10:15:00,7.62,7.62,7.5,7.57,45000.0,6.3198,6.3198,6.2203,6.2783,45000.0
2008-12-12 10:20:00,7.57,7.71,7.56,7.58,98000.0,6.2783,6.3944,6.27,6.2866,98000.0
2008-12-12 10:25:00,7.59,7.71,7.58,7.7,62800.0,6.2949,6.3944,6.2866,6.3861,62800.0
2008-12-12 10:30:00,7.72,7.72,7.53,7.56,52800.0,6.4027,6.4027,6.2451,6.27,52800.0
2008-12-12 10:35:00,7.56,7.7,7.56,7.69,54800.0,6.27,6.3861,6.27,6.3778,54800.0
2008-12-12 10:40:00,7.69,7.77,7.68,7.77,55400.0,6.3778,6.4442,6.3695,6.4442,55400.0
2008-12-12 10:45:00,7.77,7.77,7.63,7.67,78700.0,6.4442,6.4442,6.3281,6.3612,78700.0
2008-12-12 10:50:00,7.66,7.86,7.66,7.86,58400.0,6.353,6.5188,6.353,6.5188,58400.0
2008-12-12 10:55:00,7.87,7.97,7.75,7.87,230100.0,6.5271,6.6101,6.4276,6.5271,230100.0
2008-12-12 11:00:00,7.88,7.94,7.8,7.9,56300.0,6.5354,6.5852,6.4691,6.552,56300.0
2008-12-12 11:05:00,7.9,7.97,7.89,7.95,85800.0,6.552,6.6101,6.5437,6.5935,85800.0
2008-12-12 11:10:00,7.95,7.96,7.78,7.87,47000.0,6.5935,6.6018,6.4525,6.5271,47000.0
2008-12-12 11:15:00,7.88,7.9,7.79,7.83,39300.0,6.5354,6.552,6.4608,6.4939,39300.0
2008-12-12 11:20:00,7.83,7.9,7.83,7.84,30000.0,6.4939,6.552,6.4939,6.5022,30000.0
2008-12-12 11:25:00,7.84,7.84,7.79,7.8,34500.0,6.5022,6.5022,6.4608,6.4691,34500.0
2008-12-12 11:30:00,7.79,7.83,7.77,7.79,29200.0,6.4608,6.4939,6.4442,6.4608,29200.0
2008-12-12 11:35:00,7.79,7.82,7.73,7.75,49100.0,6.4608,6.4857,6.411,6.4276,49100.0
2008-12-12 11:40:00,7.74,7.78,7.67,7.7,42500.0,6.4193,6.4525,6.3612,6.3861,42500.0
2008-12-12 11:45:00,7.7,7.73,7.65,7.68,30200.0,6.3861,6.411,6.3447,6.3695,30200.0
2008-12-12 11:50:00,7.67,7.72,7.65,7.72,55600.0,6.3612,6.4027,6.3447,6.4027,55600.0
2008-12-12 11:55:00,7.72,7.72,7.63,7.68,46700.0,6.4027,6.4027,6.3281,6.3695,46700.0
2008-12-12 12:00:00,7.67,7.8,7.67,7.75,42100.0,6.3612,6.4691,6.3612,6.4276,42100.0
2008-12-12 12:05:00,7.76,7.84,7.75,7.83,27400.0,6.4359,6.5022,6.4276,6.4939,27400.0
2008-12-12 12:10:00,7.83,7.86,7.78,7.8,61300.0,6.4939,6.5188,6.4525,6.4691,61300.0
2008-12-12 12:15:00,7.81,7.86,7.79,7.84,27500.0,6.4774,6.5188,6.4608,6.5022,27500.0
2008-12-12 12:20:00,7.85,7.87,7.82,7.85,37500.0,6.5105,6.5271,6.4857,6.5105,37500.0
2008-12-12 12:25:00,7.84,7.86,7.79,7.85,19500.0,6.5022,6.5188,6.4608,6.5105,19500.0
2008-12-12 12:30:00,7.85,7.89,7.83,7.89,50200.0,6.5105,6.5437,6.4939,6.5437,50200.0
2008-12-12 12:35:00,7.89,7.96,7.88,7.94,46500.0,6.5437,6.6018,6.5354,6.5852,46500.0
2008-12-12 12:40:00,7.95,8.01,7.89,7.91,65000.0,6.5935,6.6432,6.5437,6.5603,65000.0
2008-12-12 12:45:00,7.91,8.0,7.85,7.88,66000.0,6.5603,6.6349,6.5105,6.5354,66000.0
2008-12-12 12:50:00,7.88,8.04,7.87,8.04,37300.0,6.5354,6.6681,6.5271,6.6681,37300.0
2008-12-12 12:55:00,8.03,8.06,8.0,8.04,30700.0,6.6598,6.6847,6.6349,6.6681,30700.0
2008-12-12 13:00:00,8.04,8.09,8.01,8.02,46200.0,6.6681,6.7096,6.6432,6.6515,46200.0
2008-12-12 13:05:00,8.03,8.05,7.93,7.96,37500.0,6.6598,6.6764,6.5769,6.6018,37500.0
2008-12-12 13:10:00,7.98,7.98,7.89,7.91,41100.0,6.6184,6.6184,6.5437,6.5603,41100.0
2008-12-12 13:15:00,7.91,8.01,7.9,7.93,21800.0,6.5603,6.6432,6.552,6.5769,21800.0
2008-12-12 13:20:00,7.93,8.0,7.9,7.99,23800.0,6.5769,6.6349,6.552,6.6266,23800.0
2008-12-12 13:25:00,7.99,7.99,7.82,7.89,44700.0,6.6266,6.6266,6.4857,6.5437,44700.0
2008-12-12 13:30:00,7.9,7.92,7.82,7.82,22400.0,6.552,6.5686,6.4857,6.4857,22400.0
2008-12-12 13:35:00,7.83,7.83,7.75,7.76,33600.0,6.4939,6.4939,6.4276,6.4359,33600.0
2008-12-12 13:40:00,7.75,7.75,7.64,7.68,75800.0,6.4276,6.4276,6.3364,6.3695,75800.0
2008-12-12 13:45:00,7.68,7.74,7.67,7.71,60700.0,6.3695,6.4193,6.3612,6.3944,60700.0
2008-12-12 13:50:00,7.7,7.72,7.63,7.71,82100.0,6.3861,6.4027,6.3281,6.3944,82100.0
2008-12-12 13:55:00,7.72,7.75,7.7,7.7,50100.0,6.4027,6.4276,6.3861,6.3861,50100.0
2008-12-12 14:00:00,7.69,7.84,7.68,7.83,110300.0,6.3778,6.5022,6.3695,6.4939,110300.0
2008-12-12 14:05:00,7.82,7.88,7.78,7.81,78000.0,6.4857,6.5354,6.4525,6.4774,78000.0
2008-12-12 14:10:00,7.81,7.87,7.81,7.87,81900.0,6.4774,6.5271,6.4774,6.5271,81900.0
2008-12-12 14:15:00,7.88,7.99,7.78,7.8,103800.0,6.5354,6.6266,6.4525,6.4691,103800.0
2008-12-12 14:20:00,7.8,7.9,7.74,7.88,98100.0,6.4691,6.552,6.4193,6.5354,98100.0
2008-12-12 14:25:00,7.87,7.95,7.8,7.87,70200.0,6.5271,6.5935,6.4691,6.5271,70200.0
2008-12-12 14:30:00,7.89,7.89,7.72,7.8,98900.0,6.5437,6.5437,6.4027,6.4691,98900.0
2008-12-12 14:35:00,7.81,7.96,7.77,7.9,107400.0,6.4774,6.6018,6.4442,6.552,107400.0
2008-12-12 14:40:00,7.9,7.93,7.85,7.88,55600.0,6.552,6.5769,6.5105,6.5354,55600.0
2008-12-12 14:45:00,7.88,7.89,7.78,7.86,59600.0,6.5354,6.5437,6.4525,6.5188,59600.0
2008-12-12 14:50:00,7.86,8.01,7.86,7.88,118000.0,6.5188,6.6432,6.5188,6.5354,118000.0
2008-12-12 14:55:00,7.89,7.98,7.86,7.94,91300.0,6.5437,6.6184,6.5188,6.5852,91300.0
2008-12-12 15:00:00,7.94,8.02,7.88,7.89,94400.0,6.5852,6.6515,6.5354,6.5437,94400.0
2008-12-12 15:05:00,7.89,7.94,7.78,7.78,166700.0,6.5437,6.5852,6.4525,6.4525,166700.0
2008-12-12 15:10:00,7.78,7.8,7.72,7.79,101900.0,6.4525,6.4691,6.4027,6.4608,101900.0
2008-12-12 15:15:00,7.79,7.88,7.7,7.7,113900.0,6.4608,6.5354,6.3861,6.3861,113900.0
2008-12-12 15:20:00,7.7,7.93,7.7,7.8,115900.0,6.3861,6.5769,6.3861,6.4691,115900.0
2008-12-12 15:25:00,7.79,7.86,7.73,7.85,70700.0,6.4608,6.5188,6.411,6.5105,70700.0
2008-12-12 15:30:00,7.84,7.86,7.71,7.79,95000.0,6.5022,6.5188,6.3944,6.4608,95000.0
2008-12-12 15:35:00,7.79,7.83,7.7,7.77,122100.0,6.4608,6.4939,6.3861,6.4442,122100.0
2008-12-12 15:40:00,7.76,7.81,7.71,7.72,113800.0,6.4359,6.4774,6.3944,6.4027,113800.0
2008-12-12 15:45:00,7.72,7.8,7.67,7.73,167600.0,6.4027,6.4691,6.3612,6.411,167600.0
2008-12-12 15:50:00,7.73,7.78,7.68,7.73,170500.0,6.411,6.4525,6.3695,6.411,170500.0
2008-12-12 15:55:00,7.73,7.84,7.67,7.8,313300.0,6.411,6.5022,6.3612,6.4691,313300.0
2008-12-15 09:30:00,7.5,7.6,7.43,7.59,148300.0,6.2203,6.3032,6.1622,6.2949,148300.0
2008-12-15 09:35:00,7.6,7.6,7.45,7.54,203700.0,6.3032,6.3032,6.1788,6.2534,203700.0
2008-12-15 09:40:00,7.54,7.54,7.35,7.35,200100.0,6.2534,6.2534,6.0959,6.0959,200100.0
2008-12-15 09:45:00,7.35,7.46,7.32,7.41,145300.0,6.0959,6.1871,6.071,6.1456,145300.0
2008-12-15 09:50:00,7.41,7.42,7.28,7.31,143600.0,6.1456,6.1539,6.0378,6.0627,143600.0
2008-12-15 09:55:00,7.31,7.32,7.22,7.22,93800.0,6.0627,6.071,5.988,5.988,93800.0
2008-12-15 10:00:00,7.21,7.22,7.05,7.05,139100.0,5.9797,5.988,5.847,5.847,139100.0
2008-12-15 10:05:00,7.06,7.14,7.04,7.07,138600.0,5.8553,5.9217,5.8387,5.8636,138600.0
2008-12-15 10:10:00,7.07,7.15,7.02,7.1,100500.0,5.8636,5.93,5.8222,5.8885,100500.0
2008-12-15 10:15:00,7.09,7.1,7.03,7.05,71500.0,5.8802,5.8885,5.8305,5.847,71500.0
2008-12-15 10:20:00,7.05,7.05,6.96,6.96,100900.0,5.847,5.847,5.7724,5.7724,100900.0
2008-12-15 10:25:00,6.95,7.06,6.95,7.03,130600.0,5.7641,5.8553,5.7641,5.8305,130600.0
2008-12-15 10:30:00,7.03,7.1,7.02,7.05,135400.0,5.8305,5.8885,5.8222,5.847,135400.0
2008-12-15 10:35:00,7.05,7.06,6.96,7.05,83000.0,5.847,5.8553,5.7724,5.847,83000.0
2008-12-15 10:40:00,7.06,7.09,7.04,7.05,68100.0,5.8553,5.8802,5.8387,5.847,68100.0
2008-12-15 10:45:00,7.05,7.1,7.01,7.01,62800.0,5.847,5.8885,5.8139,5.8139,62800.0
2008-12-15 10:50:00,7.01,7.04,6.93,6.93,67300.0,5.8139,5.8387,5.7475,5.7475,67300.0
2008-12-15 10:55:00,6.94,6.98,6.92,6.95,57200.0,5.7558,5.789,5.7392,5.7641,57200.0
2008-12-15 11:00:00,6.95,7.01,6.92,7.0,82500.0,5.7641,5.8139,5.7392,5.8056,82500.0
2008-12-15 11:05:00,7.01,7.1,6.99,7.08,93200.0,5.8139,5.8885,5.7973,5.8719,93200.0
2008-12-15 11:10:00,7.07,7.11,7.03,7.11,59500.0,5.8636,5.8968,5.8305,5.8968,59500.0
2008-12-15 11:15:00,7.11,7.14,7.04,7.04,62500.0,5.8968,5.9217,5.8387,5.8387,62500.0
2008-12-15 11:20:00,7.04,7.12,7.04,7.04,71800.0,5.8387,5.9051,5.8387,5.8387,71800.0
2008-12-15 11:25:00,7.03,7.05,7.02,7.04,18600.0,5.8305,5.847,5.8222,5.8387,18600.0
2008-12-15 11:30:00,7.03,7.08,7.01,7.03,27900.0,5.8305,5.8719,5.8139,5.8305,27900.0
2008-12-15 11:35:00,7.03,7.03,6.97,6.98,30100.0,5.8305,5.8305,5.7807,5.789,30100.0
2008-12-15 11:40:00,6.98,7.03,6.97,7.02,38500.0,5.789,5.8305,5.7807,5.8222,38500.0
2008-12-15 11:45:00,7.03,7.05,7.0,7.05,21700.0,5.8305,5.847,5.8056,5.847,21700.0
2008-12-15 11:50:00,7.05,7.1,7.05,7.08,44600.0,5.847,5.8885,5.847,5.8719,44600.0
2008-12-15 11:55:00,7.08,7.1,7.04,7.07,19000.0,5.8719,5.8885,5.8387,5.8636,19000.0
2008-12-15 12:00:00,7.06,7.06,7.01,7.03,49400.0,5.8553,5.8553,5.8139,5.8305,49400.0
2008-12-15 12:05:00,7.04,7.11,7.03,7.11,47300.0,5.8387,5.8968,5.8305,5.8968,47300.0
2008-12-15 12:10:00,7.11,7.14,7.1,7.1,48200.0,5.8968,5.9217,5.8885,5.8885,48200.0
2008-12-15 12:15:00,7.1,7.17,7.09,7.16,67700.0,5.8885,5.9466,5.8802,5.9383,67700.0
2008-12-15 12:20:00,7.16,7.17,7.15,7.17,20700.0,5.9383,5.9466,5.93,5.9466,20700.0
2008-12-15 12:25:00,7.17,7.22,7.16,7.22,31300.0,5.9466,5.988,5.9383,5.988,31300.0
2008-12-15 12:30:00,7.21,7.24,7.13,7.15,37400.0,5.9797,6.0046,5.9134,5.93,37400.0
2008-12-15 12:35:00,7.14,7.14,7.05,7.05,27400.0,5.9217,5.9217,5.847,5.847,27400.0
2008-12-15 12:40:00,7.05,7.06,7.03,7.03,52800.0,5.847,5.8553,5.8305,5.8305,52800.0
2008-12-15 12:45:00,7.02,7.05,7.01,7.02,45600.0,5.8222,5.847,5.8139,5.8222,45600.0
2008-12-15 12:50:00,7.01,7.02,7.0,7.0,39900.0,5.8139,5.8222,5.8056,5.8056,39900.0
2008-12-15 12:55:00,7.01,7.01,7.0,7.0,46200.0,5.8139,5.8139,5.8056,5.8056,46200.0
2008-12-15 13:00:00,7.0,7.05,7.0,7.0,66500.0,5.8056,5.847,5.8056,5.8056,66500.0
2008-12-15 13:05:00,7.01,7.01,6.95,6.97,29400.0,5.8139,5.8139,5.7641,5.7807,29400.0
2008-12-15 13:10:00,6.97,6.98,6.95,6.98,21200.0,5.7807,5.789,5.7641,5.789,21200.0
2008-12-15 13:15:00,6.98,7.0,6.95,6.96,37400.0,5.789,5.8056,5.7641,5.7724,37400.0
2008-12-15 13:20:00,6.96,7.04,6.95,7.02,63400.0,5.7724,5.8387,5.7641,5.8222,63400.0
2008-12-15 13:25:00,7.03,7.1,7.03,7.1,63500.0,5.8305,5.8885,5.8305,5.8885,63500.0
2008-12-15 13:30:00,7.1,7.15,7.08,7.12,48900.0,5.8885,5.93,5.8719,5.9051,48900.0
2008-12-15 13:35:00,7.11,7.12,7.07,7.07,36200.0,5.8968,5.9051,5.8636,5.8636,36200.0
2008-12-15 13:40:00,7.08,7.14,7.06,7.06,71200.0,5.8719,5.9217,5.8553,5.8553,71200.0
2008-12-15 13:45:00,7.07,7.12,7.06,7.12,30400.0,5.8636,5.9051,5.8553,5.9051,30400.0
2008-12-15 13:50:00,7.11,7.11,7.04,7.1,39000.0,5.8968,5.8968,5.8387,5.8885,39000.0
2008-12-15 13:55:00,7.1,7.1,7.02,7.05,44400.0,5.8885,5.8885,5.8222,5.847,44400.0
2008-12-15 14:00:00,7.05,7.12,7.05,7.06,41900.0,5.847,5.9051,5.847,5.8553,41900.0
2008-12-15 14:05:00,7.07,7.07,7.05,7.07,27400.0,5.8636,5.8636,5.847,5.8636,27400.0
2008-12-15 14:10:00,7.07,7.09,7.01,7.01,42500.0,5.8636,5.8802,5.8139,5.8139,42500.0
2008-12-15 14:15:00,7.02,7.07,7.01,7.07,25500.0,5.8222,5.8636,5.8139,5.8636,25500.0
2008-12-15 14:20:00,7.08,7.12,7.08,7.09,63900.0,5.8719,5.9051,5.8719,5.8802,63900.0
2008-12-15 14:25:00,7.1,7.14,7.03,7.04,40000.0,5.8885,5.9217,5.8305,5.8387,40000.0
2008-12-15 14:30:00,7.03,7.07,7.01,7.07,43300.0,5.8305,5.8636,5.8139,5.8636,43300.0
2008-12-15 14:35:00,7.08,7.11,7.03,7.09,90700.0,5.8719,5.8968,5.8305,5.8802,90700.0
2008-12-15 14:40:00,7.09,7.12,7.05,7.05,51700.0,5.8802,5.9051,5.847,5.847,51700.0
2008-12-15 14:45:00,7.05,7.06,7.02,7.04,45600.0,5.847,5.8553,5.8222,5.8387,45600.0
2008-12-15 14:50:00,7.04,7.06,7.01,7.02,49300.0,5.8387,5.8553,5.8139,5.8222,49300.0
2008-12-15 14:55:00,7.02,7.03,6.92,6.92,68200.0,5.8222,5.8305,5.7392,5.7392,68200.0
2008-12-15 15:00:00,6.92,6.94,6.9,6.93,92600.0,5.7392,5.7558,5.7226,5.7475,92600.0
2008-12-15 15:05:00,6.93,6.96,6.9,6.91,85400.0,5.7475,5.7724,5.7226,5.7309,85400.0
2008-12-15 15:10:00,6.91,6.92,6.86,6.89,125000.0,5.7309,5.7392,5.6895,5.7143,125000.0
2008-12-15 15:15:00,6.88,6.89,6.85,6.86,109700.0,5.706,5.7143,5.6812,5.6895,109700.0
2008-12-15 15:20:00,6.86,6.89,6.85,6.87,83000.0,5.6895,5.7143,5.6812,5.6978,83000.0
2008-12-15 15:25:00,6.87,6.9,6.85,6.89,75600.0,5.6978,5.7226,5.6812,5.7143,75600.0
2008-12-15 15:30:00,6.89,6.93,6.86,6.92,113800.0,5.7143,5.7475,5.6895,5.7392,113800.0
2008-12-15 15:35:00,6.93,7.09,6.93,6.97,220900.0,5.7475,5.8802,5.7475,5.7807,220900.0
2008-12-15 15:40:00,6.97,7.09,6.94,7.02,183700.0,5.7807,5.8802,5.7558,5.8222,183700.0
2008-12-15 15:45:00,7.02,7.09,6.98,7.03,152700.0,5.8222,5.8802,5.789,5.8305,152700.0
2008-12-15 15:50:00,7.04,7.07,6.98,7.05,180700.0,5.8387,5.8636,5.789,5.847,180700.0
2008-12-15 15:55:00,7.05,7.09,6.98,7.03,222900.0,5.847,5.8802,5.789,5.8305,222900.0
2008-12-16 09:30:00,6.89,7.34,6.88,7.3,125200.0,5.7143,6.0876,5.706,6.0544,125200.0
2008-12-16 09:35:00,7.31,7.5,7.3,7.5,112200.0,6.0627,6.2203,6.0544,6.2203,112200.0
2008-12-16 09:40:00,7.49,7.5,7.36,7.49,108600.0,6.212,6.2203,6.1041,6.212,108600.0
2008-12-16 09:45:00,7.49,7.53,7.34,7.34,110200.0,6.212,6.2451,6.0876,6.0876,110200.0
2008-12-16 09:50:00,7.35,7.45,7.34,7.37,48600.0,6.0959,6.1788,6.0876,6.1124,48600.0
2008-12-16 09:55:00,7.37,7.38,7.27,7.27,57900.0,6.1124,6.1207,6.0295,6.0295,57900.0
2008-12-16 10:00:00,7.29,7.32,7.21,7.3,46900.0,6.0461,6.071,5.9797,6.0544,46900.0
2008-12-16 10:05:00,7.31,7.35,7.2,7.34,97300.0,6.0627,6.0959,5.9714,6.0876,97300.0
2008-12-16 10:10:00,7.34,7.35,7.21,7.22,58100.0,6.0876,6.0959,5.9797,5.988,58100.0
2008-12-16 10:15:00,7.22,7.22,7.19,7.19,36700.0,5.988,5.988,5.9632,5.9632,36700.0
2008-12-16 10:20:00,7.18,7.19,7.14,7.17,39400.0,5.9549,5.9632,5.9217,5.9466,39400.0
2008-12-16 10:25:00,7.17,7.24,7.16,7.2,44700.0,5.9466,6.0046,5.9383,5.9714,44700.0
2008-12-16 10:30:00,7.19,7.24,7.19,7.22,24700.0,5.9632,6.0046,5.9632,5.988,24700.0
2008-12-16 10:35:00,7.22,7.22,7.17,7.17,20400.0,5.988,5.988,5.9466,5.9466,20400.0
2008-12-16 10:40:00,7.17,7.19,7.16,7.17,20200.0,5.9466,5.9632,5.9383,5.9466,20200.0
2008-12-16 10:45:00,7.17,7.25,7.17,7.25,27200.0,5.9466,6.0129,5.9466,6.0129,27200.0
2008-12-16 10:50:00,7.25,7.34,7.25,7.34,34400.0,6.0129,6.0876,6.0129,6.0876,34400.0
2008-12-16 10:55:00,7.34,7.36,7.33,7.35,29700.0,6.0876,6.1041,6.0793,6.0959,29700.0
2008-12-16 11:00:00,7.35,7.38,7.34,7.38,33300.0,6.0959,6.1207,6.0876,6.1207,33300.0
2008-12-16 11:05:00,7.38,7.43,7.34,7.34,79200.0,6.1207,6.1622,6.0876,6.0876,79200.0
2008-12-16 11:10:00,7.35,7.38,7.33,7.34,23500.0,6.0959,6.1207,6.0793,6.0876,23500.0
2008-12-16 11:15:00,7.34,7.37,7.32,7.35,26800.0,6.0876,6.1124,6.071,6.0959,26800.0
2008-12-16 11:20:00,7.35,7.38,7.34,7.38,16900.0,6.0959,6.1207,6.0876,6.1207,16900.0
2008-12-16 11:25:00,7.38,7.38,7.32,7.34,16100.0,6.1207,6.1207,6.071,6.0876,16100.0
2008-12-16 11:30:00,7.34,7.4,7.33,7.38,39800.0,6.0876,6.1373,6.0793,6.1207,39800.0
2008-12-16 11:35:00,7.38,7.49,7.38,7.49,63100.0,6.1207,6.212,6.1207,6.212,63100.0
2008-12-16 11:40:00,7.49,7.49,7.45,7.48,25900.0,6.212,6.212,6.1788,6.2037,25900.0
2008-12-16 11:45:00,7.47,7.49,7.46,7.46,21400.0,6.1954,6.212,6.1871,6.1871,21400.0
2008-12-16 11:50:00,7.47,7.47,7.45,7.46,20700.0,6.1954,6.1954,6.1788,6.1871,20700.0
2008-12-16 11:55:00,7.45,7.48,7.45,7.46,19600.0,6.1788,6.2037,6.1788,6.1871,19600.0
2008-12-16 12:00:00,7.46,7.48,7.46,7.47,36200.0,6.1871,6.2037,6.1871,6.1954,36200.0
2008-12-16 12:05:00,7.46,7.47,7.4,7.41,54900.0,6.1871,6.1954,6.1373,6.1456,54900.0
2008-12-16 12:10:00,7.41,7.43,7.4,7.43,26800.0,6.1456,6.1622,6.1373,6.1622,26800.0
2008-12-16 12:15:00,7.43,7.48,7.42,7.48,34900.0,6.1622,6.2037,6.1539,6.2037,34900.0
2008-12-16 12:20:00,7.47,7.49,7.45,7.46,60900.0,6.1954,6.212,6.1788,6.1871,60900.0
2008-12-16 12:25:00,7.47,7.47,7.45,7.46,20900.0,6.1954,6.1954,6.1788,6.1871,20900.0
2008-12-16 12:30:00,7.45,7.46,7.42,7.45,45900.0,6.1788,6.1871,6.1539,6.1788,45900.0
2008-12-16 12:35:00,7.45,7.45,7.37,7.38,50300.0,6.1788,6.1788,6.1124,6.1207,50300.0
2008-12-16 12:40:00,7.38,7.38,7.36,7.37,44200.0,6.1207,6.1207,6.1041,6.1124,44200.0
2008-12-16 12:45:00,7.38,7.4,7.35,7.39,26600.0,6.1207,6.1373,6.0959,6.129,26600.0
2008-12-16 12:50:00,7.4,7.4,7.35,7.35,43200.0,6.1373,6.1373,6.0959,6.0959,43200.0
2008-12-16 12:55:00,7.35,7.35,7.24,7.24,134700.0,6.0959,6.0959,6.0046,6.0046,134700.0
2008-12-16 13:00:00,7.24,7.32,7.24,7.32,59300.0,6.0046,6.071,6.0046,6.071,59300.0
2008-12-16 13:05:00,7.32,7.35,7.32,7.34,33000.0,6.071,6.0959,6.071,6.0876,33000.0
2008-12-16 13:10:00,7.34,7.34,7.31,7.33,31400.0,6.0876,6.0876,6.0627,6.0793,31400.0
2008-12-16 13:15:00,7.33,7.38,7.32,7.37,59400.0,6.0793,6.1207,6.071,6.1124,59400.0
2008-12-16 13:20:00,7.36,7.38,7.33,7.34,24700.0,6.1041,6.1207,6.0793,6.0876,24700.0
2008-12-16 13:25:00,7.33,7.35,7.33,7.34,20600.0,6.0793,6.0959,6.0793,6.0876,20600.0
2008-12-16 13:30:00,7.34,7.37,7.33,7.34,36900.0,6.0876,6.1124,6.0793,6.0876,36900.0
2008-12-16 13:35:00,7.34,7.35,7.33,7.34,27900.0,6.0876,6.0959,6.0793,6.0876,27900.0
2008-12-16 13:40:00,7.33,7.34,7.32,7.32,20200.0,6.0793,6.0876,6.071,6.071,20200.0
2008-12-16 13:45:00,7.32,7.33,7.3,7.3,35000.0,6.071,6.0793,6.0544,6.0544,35000.0
2008-12-16 13:50:00,7.3,7.32,7.28,7.31,36200.0,6.0544,6.071,6.0378,6.0627,36200.0
2008-12-16 13:55:00,7.3,7.31,7.28,7.29,38600.0,6.0544,6.0627,6.0378,6.0461,38600.0
2008-12-16 14:00:00,7.29,7.29,7.26,7.28,23600.0,6.0461,6.0461,6.0212,6.0378,23600.0
2008-12-16 14:05:00,7.28,7.3,7.27,7.28,22700.0,6.0378,6.0544,6.0295,6.0378,22700.0
2008-12-16 14:10:00,7.28,7.4,7.27,7.35,79900.0,6.0378,6.1373,6.0295,6.0959,79900.0
2008-12-16 14:15:00,7.34,7.4,7.34,7.38,26800.0,6.0876,6.1373,6.0876,6.1207,26800.0
2008-12-16 14:20:00,7.38,7.5,7.38,7.4,183500.0,6.1207,6.2203,6.1207,6.1373,183500.0
2008-12-16 14:25:00,7.41,7.41,7.27,7.39,172800.0,6.1456,6.1456,6.0295,6.129,172800.0
2008-12-16 14:30:00,7.4,7.55,7.4,7.54,263400.0,6.1373,6.2617,6.1373,6.2534,263400.0
2008-12-16 14:35:00,7.54,7.57,7.45,7.46,182900.0,6.2534,6.2783,6.1788,6.1871,182900.0
2008-12-16 14:40:00,7.45,7.45,7.23,7.25,220000.0,6.1788,6.1788,5.9963,6.0129,220000.0
2008-12-16 14:45:00,7.25,7.27,7.15,7.25,256600.0,6.0129,6.0295,5.93,6.0129,256600.0
2008-12-16 14:50:00,7.25,7.39,7.18,7.38,372100.0,6.0129,6.129,5.9549,6.1207,372100.0
2008-12-16 14:55:00,7.39,7.51,7.35,7.5,276100.0,6.129,6.2285,6.0959,6.2203,276100.0
2008-12-16 15:00:00,7.5,7.53,7.43,7.45,216200.0,6.2203,6.2451,6.1622,6.1788,216200.0
2008-12-16 15:05:00,7.46,7.7,7.46,7.69,275800.0,6.1871,6.3861,6.1871,6.3778,275800.0
2008-12-16 15:10:00,7.69,7.79,7.65,7.72,320400.0,6.3778,6.4608,6.3447,6.4027,320400.0
2008-12-16 15:15:00,7.72,7.81,7.67,7.7,364300.0,6.4027,6.4774,6.3612,6.3861,364300.0
2008-12-16 15:20:00,7.71,7.75,7.63,7.66,230300.0,6.3944,6.4276,6.3281,6.353,230300.0
2008-12-16 15:25:00,7.66,7.69,7.58,7.61,226600.0,6.353,6.3778,6.2866,6.3115,226600.0
2008-12-16 15:30:00,7.61,7.7,7.6,7.65,224100.0,6.3115,6.3861,6.3032,6.3447,224100.0
2008-12-16 15:35:00,7.65,7.75,7.62,7.74,215900.0,6.3447,6.4276,6.3198,6.4193,215900.0
2008-12-16 15:40:00,7.74,7.86,7.72,7.82,336400.0,6.4193,6.5188,6.4027,6.4857,336400.0
2008-12-16 15:45:00,7.82,7.82,7.66,7.66,279700.0,6.4857,6.4857,6.353,6.353,279700.0
2008-12-16 15:50:00,7.67,7.76,7.66,7.74,263100.0,6.3612,6.4359,6.353,6.4193,263100.0
2008-12-16 15:55:00,7.74,7.86,7.72,7.84,381600.0,6.4193,6.5188,6.4027,6.5022,381600.0
2008-12-17 09:30:00,7.6,7.69,7.55,7.57,78800.0,6.3032,6.3778,6.2617,6.2783,78800.0
2008-12-17 09:35:00,7.58,7.96,7.55,7.84,161700.0,6.2866,6.6018,6.2617,6.5022,161700.0
2008-12-17 09:40:00,7.85,7.93,7.76,7.86,104700.0,6.5105,6.5769,6.4359,6.5188,104700.0
2008-12-17 09:45:00,7.87,8.05,7.85,8.04,214900.0,6.5271,6.6764,6.5105,6.6681,214900.0
2008-12-17 09:50:00,8.04,8.06,7.98,8.0,119800.0,6.6681,6.6847,6.6184,6.6349,119800.0
2008-12-17 09:55:00,8.01,8.05,7.98,8.03,119300.0,6.6432,6.6764,6.6184,6.6598,119300.0
2008-12-17 10:00:00,8.03,8.05,7.84,7.88,164800.0,6.6598,6.6764,6.5022,6.5354,164800.0
2008-12-17 10:05:00,7.88,7.94,7.83,7.89,101800.0,6.5354,6.5852,6.4939,6.5437,101800.0
2008-12-17 10:10:00,7.89,7.91,7.84,7.84,86200.0,6.5437,6.5603,6.5022,6.5022,86200.0
2008-12-17 10:15:00,7.84,7.88,7.83,7.87,71000.0,6.5022,6.5354,6.4939,6.5271,71000.0
2008-12-17 10:20:00,7.87,7.94,7.87,7.93,35700.0,6.5271,6.5852,6.5271,6.5769,35700.0
2008-12-17 10:25:00,7.93,7.95,7.89,7.93,75000.0,6.5769,6.5935,6.5437,6.5769,75000.0
2008-12-17 10:30:00,7.94,8.0,7.94,7.94,53400.0,6.5852,6.6349,6.5852,6.5852,53400.0
2008-12-17 10:35:00,7.94,7.99,7.9,7.97,64900.0,6.5852,6.6266,6.552,6.6101,64900.0
2008-12-17 10:40:00,7.98,8.02,7.93,8.02,38300.0,6.6184,6.6515,6.5769,6.6515,38300.0
2008-12-17 10:45:00,8.02,8.02,7.92,7.92,72700.0,6.6515,6.6515,6.5686,6.5686,72700.0
2008-12-17 10:50:00,7.9,8.05,7.89,8.04,160200.0,6.552,6.6764,6.5437,6.6681,160200.0
2008-12-17 10:55:00,8.04,8.08,8.0,8.04,72800.0,6.6681,6.7013,6.6349,6.6681,72800.0
2008-12-17 11:00:00,8.04,8.08,8.01,8.01,52600.0,6.6681,6.7013,6.6432,6.6432,52600.0
2008-12-17 11:05:00,8.02,8.07,7.99,8.01,45900.0,6.6515,6.693,6.6266,6.6432,45900.0
2008-12-17 11:10:00,8.01,8.08,7.99,8.05,49400.0,6.6432,6.7013,6.6266,6.6764,49400.0
2008-12-17 11:15:00,8.05,8.06,7.96,7.97,71800.0,6.6764,6.6847,6.6018,6.6101,71800.0
2008-12-17 11:20:00,7.98,8.0,7.95,7.98,33500.0,6.6184,6.6349,6.5935,6.6184,33500.0
2008-12-17 11:25:00,7.99,8.01,7.97,8.01,61300.0,6.6266,6.6432,6.6101,6.6432,61300.0
2008-12-17 11:30:00,8.0,8.06,7.97,7.97,76500.0,6.6349,6.6847,6.6101,6.6101,76500.0
2008-12-17 11:35:00,7.97,8.0,7.95,7.99,60800.0,6.6101,6.6349,6.5935,6.6266,60800.0
2008-12-17 11:40:00,7.98,8.0,7.95,7.96,54300.0,6.6184,6.6349,6.5935,6.6018,54300.0
2008-12-17 11:45:00,7.96,8.02,7.96,7.96,78000.0,6.6018,6.6515,6.6018,6.6018,78000.0
2008-12-17 11:50:00,7.97,7.98,7.94,7.94,99900.0,6.6101,6.6184,6.5852,6.5852,99900.0
2008-12-17 11:55:00,7.93,7.99,7.93,7.97,63500.0,6.5769,6.6266,6.5769,6.6101,63500.0
2008-12-17 12:00:00,7.96,7.96,7.9,7.9,79200.0,6.6018,6.6018,6.552,6.552,79200.0
2008-12-17 12:05:00,7.91,7.99,7.91,7.98,62100.0,6.5603,6.6266,6.5603,6.6184,62100.0
2008-12-17 12:10:00,7.98,8.01,7.97,8.0,63800.0,6.6184,6.6432,6.6101,6.6349,63800.0
2008-12-17 12:15:00,8.01,8.01,7.98,8.0,42900.0,6.6432,6.6432,6.6184,6.6349,42900.0
2008-12-17 12:20:00,8.0,8.07,8.0,8.06,135400.0,6.6349,6.693,6.6349,6.6847,135400.0
2008-12-17 12:25:00,8.05,8.1,8.03,8.07,91500.0,6.6764,6.7179,6.6598,6.693,91500.0
2008-12-17 12:30:00,8.06,8.13,8.06,8.12,118600.0,6.6847,6.7428,6.6847,6.7345,118600.0
2008-12-17 12:35:00,8.12,8.15,8.09,8.11,90900.0,6.7345,6.7593,6.7096,6.7262,90900.0
2008-12-17 12:40:00,8.12,8.18,8.11,8.15,35800.0,6.7345,6.7842,6.7262,6.7593,35800.0
2008-12-17 12:45:00,8.15,8.24,8.14,8.22,128000.0,6.7593,6.834,6.7511,6.8174,128000.0
2008-12-17 12:50:00,8.21,8.31,8.2,8.31,137800.0,6.8091,6.892,6.8008,6.892,137800.0
2008-12-17 12:55:00,8.3,8.31,8.25,8.25,82600.0,6.8838,6.892,6.8423,6.8423,82600.0
2008-12-17 13:00:00,8.25,8.26,8.22,8.24,77200.0,6.8423,6.8506,6.8174,6.834,77200.0
2008-12-17 13:05:00,8.25,8.25,8.19,8.21,98800.0,6.8423,6.8423,6.7925,6.8091,98800.0
2008-12-17 13:10:00,8.22,8.22,8.18,8.2,58900.0,6.8174,6.8174,6.7842,6.8008,58900.0
2008-12-17 13:15:00,8.19,8.31,8.18,8.28,76400.0,6.7925,6.892,6.7842,6.8672,76400.0
2008-12-17 13:20:00,8.27,8.38,8.27,8.36,147100.0,6.8589,6.9501,6.8589,6.9335,147100.0
2008-12-17 13:25:00,8.35,8.42,8.35,8.41,81400.0,6.9252,6.9833,6.9252,6.975,81400.0
2008-12-17 13:30:00,8.4,8.53,8.4,8.5,106500.0,6.9667,7.0745,6.9667,7.0496,106500.0
2008-12-17 13:35:00,8.5,8.6,8.48,8.58,154700.0,7.0496,7.1326,7.033,7.116,154700.0
2008-12-17 13:40:00,8.59,8.7,8.59,8.69,165300.0,7.1243,7.2155,7.1243,7.2072,165300.0
2008-12-17 13:45:00,8.69,8.76,8.67,8.75,89200.0,7.2072,7.2653,7.1906,7.257,89200.0
2008-12-17 13:50:00,8.75,8.84,8.72,8.8,189200.0,7.257,7.3316,7.2321,7.2984,189200.0
2008-12-17 13:55:00,8.8,8.87,8.79,8.82,148400.0,7.2984,7.3565,7.2901,7.315,148400.0
2008-12-17 14:00:00,8.81,8.87,8.78,8.82,134600.0,7.3067,7.3565,7.2818,7.315,134600.0
2008-12-17 14:05:00,8.82,8.83,8.74,8.79,137300.0,7.315,7.3233,7.2487,7.2901,137300.0
2008-12-17 14:10:00,8.79,8.8,8.76,8.77,165500.0,7.2901,7.2984,7.2653,7.2736,165500.0
2008-12-17 14:15:00,8.77,8.9,8.77,8.82,173200.0,7.2736,7.3814,7.2736,7.315,173200.0
2008-12-17 14:20:00,8.82,8.87,8.75,8.77,109000.0,7.315,7.3565,7.257,7.2736,109000.0
2008-12-17 14:25:00,8.77,8.8,8.62,8.64,157100.0,7.2736,7.2984,7.1491,7.1657,157100.0
2008-12-17 14:30:00,8.64,8.69,8.57,8.57,121600.0,7.1657,7.2072,7.1077,7.1077,121600.0
2008-12-17 14:35:00,8.57,8.65,8.49,8.49,250500.0,7.1077,7.174,7.0413,7.0413,250500.0
2008-12-17 14:40:00,8.49,8.5,8.45,8.45,133400.0,7.0413,7.0496,7.0082,7.0082,133400.0
2008-12-17 14:45:00,8.46,8.57,8.39,8.54,191100.0,7.0164,7.1077,6.9584,7.0828,191100.0
2008-12-17 14:50:00,8.54,8.64,8.53,8.58,77100.0,7.0828,7.1657,7.0745,7.116,77100.0
2008-12-17 14:55:00,8.58,8.63,8.51,8.62,100900.0,7.116,7.1574,7.0579,7.1491,100900.0
2008-12-17 15:00:00,8.62,8.71,8.61,8.71,94400.0,7.1491,7.2238,7.1409,7.2238,94400.0
2008-12-17 15:05:00,8.71,8.71,8.62,8.64,80900.0,7.2238,7.2238,7.1491,7.1657,80900.0
2008-12-17 15:10:00,8.63,8.68,8.33,8.37,449300.0,7.1574,7.1989,6.9086,6.9418,449300.0
2008-12-17 15:15:00,8.38,8.51,8.38,8.41,170700.0,6.9501,7.0579,6.9501,6.975,170700.0
2008-12-17 15:20:00,8.42,8.46,8.36,8.43,121100.0,6.9833,7.0164,6.9335,6.9916,121100.0
2008-12-17 15:25:00,8.44,8.47,8.38,8.41,92000.0,6.9999,7.0247,6.9501,6.975,92000.0
2008-12-17 15:30:00,8.42,8.45,8.38,8.41,115900.0,6.9833,7.0082,6.9501,6.975,115900.0
2008-12-17 15:35:00,8.41,8.45,8.33,8.36,159200.0,6.975,7.0082,6.9086,6.9335,159200.0
2008-12-17 15:40:00,8.37,8.42,8.33,8.39,262200.0,6.9418,6.9833,6.9086,6.9584,262200.0
2008-12-17 15:45:00,8.39,8.41,8.34,8.4,217300.0,6.9584,6.975,6.9169,6.9667,217300.0
2008-12-17 15:50:00,8.39,8.43,8.36,8.42,254700.0,6.9584,6.9916,6.9335,6.9833,254700.0
2008-12-17 15:55:00,8.42,8.45,8.36,8.4,339600.0,6.9833,7.0082,6.9335,6.9667,339600.0
2008-12-18 09:30:00,8.46,8.95,8.46,8.83,194200.0,7.0164,7.4228,7.0164,7.3233,194200.0
2008-12-18 09:35:00,8.83,8.91,8.74,8.79,161000.0,7.3233,7.3897,7.2487,7.2901,161000.0
2008-12-18 09:40:00,8.79,8.84,8.72,8.77,125900.0,7.2901,7.3316,7.2321,7.2736,125900.0
2008-12-18 09:45:00,8.78,8.81,8.6,8.65,97300.0,7.2818,7.3067,7.1326,7.174,97300.0
2008-12-18 09:50:00,8.64,8.71,8.46,8.5,135500.0,7.1657,7.2238,7.0164,7.0496,135500.0
2008-12-18 09:55:00,8.5,8.51,8.33,8.37,200200.0,7.0496,7.0579,6.9086,6.9418,200200.0
2008-12-18 10:00:00,8.37,8.47,8.28,8.32,308400.0,6.9418,7.0247,6.8672,6.9003,308400.0
2008-12-18 10:05:00,8.32,8.33,8.13,8.14,258500.0,6.9003,6.9086,6.7428,6.7511,258500.0
2008-12-18 10:10:00,8.15,8.19,8.08,8.09,191000.0,6.7593,6.7925,6.7013,6.7096,191000.0
2008-12-18 10:15:00,8.09,8.15,7.99,8.0,165200.0,6.7096,6.7593,6.6266,6.6349,165200.0
2008-12-18 10:20:00,8.0,8.1,7.99,8.01,209400.0,6.6349,6.7179,6.6266,6.6432,209400.0
2008-12-18 10:25:00,8.01,8.1,8.0,8.06,193100.0,6.6432,6.7179,6.6349,6.6847,193100.0
2008-12-18 10:30:00,8.06,8.1,8.0,8.03,210400.0,6.6847,6.7179,6.6349,6.6598,210400.0
2008-12-18 10:35:00,8.03,8.22,8.03,8.19,93500.0,6.6598,6.8174,6.6598,6.7925,93500.0
2008-12-18 10:40:00,8.2,8.26,8.2,8.25,73700.0,6.8008,6.8506,6.8008,6.8423,73700.0
2008-12-18 10:45:00,8.26,8.3,8.25,8.28,52200.0,6.8506,6.8838,6.8423,6.8672,52200.0
2008-12-18 10:50:00,8.28,8.37,8.28,8.34,63700.0,6.8672,6.9418,6.8672,6.9169,63700.0
2008-12-18 10:55:00,8.34,8.34,8.25,8.27,69000.0,6.9169,6.9169,6.8423,6.8589,69000.0
2008-12-18 11:00:00,8.27,8.28,8.23,8.27,62800.0,6.8589,6.8672,6.8257,6.8589,62800.0
2008-12-18 11:05:00,8.28,8.31,8.21,8.21,51300.0,6.8672,6.892,6.8091,6.8091,51300.0
2008-12-18 11:10:00,8.2,8.2,8.1,8.1,133900.0,6.8008,6.8008,6.7179,6.7179,133900.0
2008-12-18 11:15:00,8.1,8.15,8.09,8.11,80400.0,6.7179,6.7593,6.7096,6.7262,80400.0
2008-12-18 11:20:00,8.11,8.18,8.08,8.12,118600.0,6.7262,6.7842,6.7013,6.7345,118600.0
2008-12-18 11:25:00,8.12,8.27,8.11,8.27,92200.0,6.7345,6.8589,6.7262,6.8589,92200.0
2008-12-18 11:30:00,8.28,8.39,8.28,8.39,141600.0,6.8672,6.9584,6.8672,6.9584,141600.0
2008-12-18 11:35:00,8.39,8.44,8.33,8.44,94900.0,6.9584,6.9999,6.9086,6.9999,94900.0
2008-12-18 11:40:00,8.43,8.44,8.41,8.43,37700.0,6.9916,6.9999,6.975,6.9916,37700.0
2008-12-18 11:45:00,8.43,8.51,8.42,8.47,99800.0,6.9916,7.0579,6.9833,7.0247,99800.0
2008-12-18 11:50:00,8.47,8.47,8.41,8.42,42900.0,7.0247,7.0247,6.975,6.9833,42900.0
2008-12-18 11:55:00,8.41,8.42,8.37,8.39,30100.0,6.975,6.9833,6.9418,6.9584,30100.0
2008-12-18 12:00:00,8.39,8.39,8.27,8.28,56400.0,6.9584,6.9584,6.8589,6.8672,56400.0
2008-12-18 12:05:00,8.27,8.28,8.24,8.27,22700.0,6.8589,6.8672,6.834,6.8589,22700.0
2008-12-18 12:10:00,8.26,8.27,8.22,8.23,67700.0,6.8506,6.8589,6.8174,6.8257,67700.0
2008-12-18 12:15:00,8.23,8.23,8.19,8.2,56900.0,6.8257,6.8257,6.7925,6.8008,56900.0
2008-12-18 12:20:00,8.2,8.2,8.06,8.08,170700.0,6.8008,6.8008,6.6847,6.7013,170700.0
2008-12-18 12:25:00,8.08,8.09,8.0,8.01,104000.0,6.7013,6.7096,6.6349,6.6432,104000.0
2008-12-18 12:30:00,8.01,8.05,7.98,8.03,137300.0,6.6432,6.6764,6.6184,6.6598,137300.0
2008-12-18 12:35:00,8.03,8.04,7.84,7.86,244200.0,6.6598,6.6681,6.5022,6.5188,244200.0
2008-12-18 12:40:00,7.86,7.95,7.86,7.95,81900.0,6.5188,6.5935,6.5188,6.5935,81900.0
2008-12-18 12:45:00,7.95,8.03,7.94,8.0,164500.0,6.5935,6.6598,6.5852,6.6349,164500.0
2008-12-18 12:50:00,8.0,8.01,7.9,7.91,116800.0,6.6349,6.6432,6.552,6.5603,116800.0
2008-12-18 12:55:00,7.91,7.93,7.86,7.88,105600.0,6.5603,6.5769,6.5188,6.5354,105600.0
2008-12-18 13:00:00,7.88,7.89,7.78,7.78,152200.0,6.5354,6.5437,6.4525,6.4525,152200.0
2008-12-18 13:05:00,7.79,7.84,7.74,7.83,120500.0,6.4608,6.5022,6.4193,6.4939,120500.0
2008-12-18 13:10:00,7.83,7.83,7.76,7.77,79900.0,6.4939,6.4939,6.4359,6.4442,79900.0
2008-12-18 13:15:00,7.77,7.82,7.76,7.8,106500.0,6.4442,6.4857,6.4359,6.4691,106500.0
2008-12-18 13:20:00,7.8,7.8,7.74,7.78,116100.0,6.4691,6.4691,6.4193,6.4525,116100.0
2008-12-18 13:25:00,7.78,7.82,7.71,7.74,78400.0,6.4525,6.4857,6.3944,6.4193,78400.0
2008-12-18 13:30:00,7.74,7.77,7.69,7.71,100500.0,6.4193,6.4442,6.3778,6.3944,100500.0
2008-12-18 13:35:00,7.71,7.74,7.67,7.7,126100.0,6.3944,6.4193,6.3612,6.3861,126100.0
2008-12-18 13:40:00,7.69,7.7,7.65,7.66,119200.0,6.3778,6.3861,6.3447,6.353,119200.0
2008-12-18 13:45:00,7.66,7.66,7.53,7.54,266100.0,6.353,6.353,6.2451,6.2534,266100.0
2008-12-18 13:50:00,7.53,7.54,7.39,7.42,279000.0,6.2451,6.2534,6.129,6.1539,279000.0
2008-12-18 13:55:00,7.42,7.44,7.36,7.42,199100.0,6.1539,6.1705,6.1041,6.1539,199100.0
2008-12-18 14:00:00,7.41,7.45,7.4,7.45,164800.0,6.1456,6.1788,6.1373,6.1788,164800.0
2008-12-18 14:05:00,7.44,7.47,7.42,7.47,91600.0,6.1705,6.1954,6.1539,6.1954,91600.0
2008-12-18 14:10:00,7.46,7.52,7.44,7.46,108600.0,6.1871,6.2368,6.1705,6.1871,108600.0
2008-12-18 14:15:00,7.46,7.48,7.41,7.41,63100.0,6.1871,6.2037,6.1456,6.1456,63100.0
2008-12-18 14:20:00,7.4,7.43,7.38,7.42,158200.0,6.1373,6.1622,6.1207,6.1539,158200.0
2008-12-18 14:25:00,7.42,7.53,7.41,7.52,131400.0,6.1539,6.2451,6.1456,6.2368,131400.0
2008-12-18 14:30:00,7.52,7.55,7.5,7.5,93800.0,6.2368,6.2617,6.2203,6.2203,93800.0
2008-12-18 14:35:00,7.5,7.57,7.49,7.57,61600.0,6.2203,6.2783,6.212,6.2783,61600.0
2008-12-18 14:40:00,7.56,7.66,7.56,7.65,82700.0,6.27,6.353,6.27,6.3447,82700.0
2008-12-18 14:45:00,7.65,7.67,7.63,7.67,154400.0,6.3447,6.3612,6.3281,6.3612,154400.0
2008-12-18 14:50:00,7.66,7.71,7.6,7.71,253900.0,6.353,6.3944,6.3032,6.3944,253900.0
2008-12-18 14:55:00,7.71,7.77,7.65,7.72,133300.0,6.3944,6.4442,6.3447,6.4027,133300.0
2008-12-18 15:00:00,7.73,7.74,7.66,7.74,129300.0,6.411,6.4193,6.353,6.4193,129300.0
2008-12-18 15:05:00,7.73,7.77,7.68,7.7,138900.0,6.411,6.4442,6.3695,6.3861,138900.0
2008-12-18 15:10:00,7.7,7.71,7.6,7.67,210000.0,6.3861,6.3944,6.3032,6.3612,210000.0
2008-12-18 15:15:00,7.67,7.74,7.67,7.68,114300.0,6.3612,6.4193,6.3612,6.3695,114300.0
2008-12-18 15:20:00,7.68,7.69,7.51,7.57,200600.0,6.3695,6.3778,6.2285,6.2783,200600.0
2008-12-18 15:25:00,7.57,7.66,7.55,7.62,164500.0,6.2783,6.353,6.2617,6.3198,164500.0
2008-12-18 15:30:00,7.63,7.69,7.61,7.66,179700.0,6.3281,6.3778,6.3115,6.353,179700.0
2008-12-18 15:35:00,7.67,7.77,7.67,7.72,156400.0,6.3612,6.4442,6.3612,6.4027,156400.0
2008-12-18 15:40:00,7.73,7.78,7.69,7.71,192800.0,6.411,6.4525,6.3778,6.3944,192800.0
2008-12-18 15:45:00,7.71,7.79,7.7,7.76,190200.0,6.3944,6.4608,6.3861,6.4359,190200.0
2008-12-18 15:50:00,7.75,7.84,7.65,7.65,311800.0,6.4276,6.5022,6.3447,6.3447,311800.0
2008-12-18 15:55:00,7.65,7.67,7.6,7.65,471600.0,6.3447,6.3612,6.3032,6.3447,471600.0
2008-12-19 09:30:00,7.87,8.0,7.6,7.81,920100.0,6.5271,6.6349,6.3032,6.4774,920100.0
2008-12-19 09:35:00,7.84,7.87,7.54,7.54,142700.0,6.5022,6.5271,6.2534,6.2534,142700.0
2008-12-19 09:40:00,7.55,7.6,7.48,7.55,193800.0,6.2617,6.3032,6.2037,6.2617,193800.0
2008-12-19 09:45:00,7.56,7.61,7.51,7.61,137500.0,6.27,6.3115,6.2285,6.3115,137500.0
2008-12-19 09:50:00,7.62,7.75,7.6,7.68,84900.0,6.3198,6.4276,6.3032,6.3695,84900.0
2008-12-19 09:55:00,7.68,7.75,7.67,7.71,37700.0,6.3695,6.4276,6.3612,6.3944,37700.0
2008-12-19 10:00:00,7.72,7.88,7.72,7.83,96100.0,6.4027,6.5354,6.4027,6.4939,96100.0
2008-12-19 10:05:00,7.83,7.9,7.82,7.88,72700.0,6.4939,6.552,6.4857,6.5354,72700.0
2008-12-19 10:10:00,7.88,7.88,7.82,7.82,154100.0,6.5354,6.5354,6.4857,6.4857,154100.0
2008-12-19 10:15:00,7.82,7.9,7.77,7.79,136400.0,6.4857,6.552,6.4442,6.4608,136400.0
2008-12-19 10:20:00,7.79,7.85,7.78,7.79,133400.0,6.4608,6.5105,6.4525,6.4608,133400.0
2008-12-19 10:25:00,7.79,7.83,7.66,7.71,173100.0,6.4608,6.4939,6.353,6.3944,173100.0
2008-12-19 10:30:00,7.72,7.72,7.57,7.58,135000.0,6.4027,6.4027,6.2783,6.2866,135000.0
2008-12-19 10:35:00,7.59,7.63,7.57,7.62,141200.0,6.2949,6.3281,6.2783,6.3198,141200.0
2008-12-19 10:40:00,7.62,7.69,7.59,7.68,124100.0,6.3198,6.3778,6.2949,6.3695,124100.0
2008-12-19 10:45:00,7.69,7.69,7.64,7.67,44100.0,6.3778,6.3778,6.3364,6.3612,44100.0
2008-12-19 10:50:00,7.67,7.76,7.67,7.76,52900.0,6.3612,6.4359,6.3612,6.4359,52900.0
2008-12-19 10:55:00,7.75,7.76,7.63,7.65,70400.0,6.4276,6.4359,6.3281,6.3447,70400.0
2008-12-19 11:00:00,7.65,7.7,7.64,7.7,64400.0,6.3447,6.3861,6.3364,6.3861,64400.0
2008-12-19 11:05:00,7.7,7.71,7.61,7.62,43600.0,6.3861,6.3944,6.3115,6.3198,43600.0
2008-12-19 11:10:00,7.61,7.65,7.56,7.57,114600.0,6.3115,6.3447,6.27,6.2783,114600.0
2008-12-19 11:15:00,7.56,7.64,7.54,7.55,137800.0,6.27,6.3364,6.2534,6.2617,137800.0
2008-12-19 11:20:00,7.54,7.6,7.54,7.58,58700.0,6.2534,6.3032,6.2534,6.2866,58700.0
2008-12-19 11:25:00,7.59,7.59,7.54,7.55,555500.0,6.2949,6.2949,6.2534,6.2617,555500.0
2008-12-19 11:30:00,7.56,7.64,7.55,7.59,317300.0,6.27,6.3364,6.2617,6.2949,317300.0
2008-12-19 11:35:00,7.59,7.61,7.55,7.55,163300.0,6.2949,6.3115,6.2617,6.2617,163300.0
2008-12-19 11:40:00,7.55,7.61,7.55,7.57,94400.0,6.2617,6.3115,6.2617,6.2783,94400.0
2008-12-19 11:45:00,7.57,7.58,7.51,7.52,93100.0,6.2783,6.2866,6.2285,6.2368,93100.0
2008-12-19 11:50:00,7.52,7.53,7.47,7.49,262600.0,6.2368,6.2451,6.1954,6.212,262600.0
2008-12-19 11:55:00,7.49,7.49,7.38,7.4,99500.0,6.212,6.212,6.1207,6.1373,99500.0
2008-12-19 12:00:00,7.4,7.45,7.35,7.4,84100.0,6.1373,6.1788,6.0959,6.1373,84100.0
2008-12-19 12:05:00,7.4,7.46,7.36,7.37,97300.0,6.1373,6.1871,6.1041,6.1124,97300.0
2008-12-19 12:10:00,7.38,7.55,7.38,7.53,65700.0,6.1207,6.2617,6.1207,6.2451,65700.0
2008-12-19 12:15:00,7.53,7.53,7.46,7.48,49300.0,6.2451,6.2451,6.1871,6.2037,49300.0
2008-12-19 12:20:00,7.47,7.48,7.44,7.48,33200.0,6.1954,6.2037,6.1705,6.2037,33200.0
2008-12-19 12:25:00,7.48,7.55,7.47,7.53,46100.0,6.2037,6.2617,6.1954,6.2451,46100.0
2008-12-19 12:30:00,7.53,7.57,7.52,7.55,99500.0,6.2451,6.2783,6.2368,6.2617,99500.0
2008-12-19 12:35:00,7.55,7.61,7.52,7.59,53400.0,6.2617,6.3115,6.2368,6.2949,53400.0
2008-12-19 12:40:00,7.59,7.6,7.47,7.52,72500.0,6.2949,6.3032,6.1954,6.2368,72500.0
2008-12-19 12:45:00,7.52,7.53,7.5,7.52,85100.0,6.2368,6.2451,6.2203,6.2368,85100.0
2008-12-19 12:50:00,7.52,7.53,7.49,7.5,45300.0,6.2368,6.2451,6.212,6.2203,45300.0
2008-12-19 12:55:00,7.51,7.51,7.48,7.48,50600.0,6.2285,6.2285,6.2037,6.2037,50600.0
2008-12-19 13:00:00,7.49,7.52,7.48,7.51,80600.0,6.212,6.2368,6.2037,6.2285,80600.0
2008-12-19 13:05:00,7.51,7.51,7.45,7.48,64900.0,6.2285,6.2285,6.1788,6.2037,64900.0
2008-12-19 13:10:00,7.48,7.52,7.45,7.49,325200.0,6.2037,6.2368,6.1788,6.212,325200.0
2008-12-19 13:15:00,7.5,7.58,7.48,7.5,76000.0,6.2203,6.2866,6.2037,6.2203,76000.0
2008-12-19 13:20:00,7.49,7.51,7.46,7.46,66900.0,6.212,6.2285,6.1871,6.1871,66900.0
2008-12-19 13:25:00,7.46,7.49,7.42,7.48,141700.0,6.1871,6.212,6.1539,6.2037,141700.0
2008-12-19 13:30:00,7.49,7.52,7.49,7.51,64500.0,6.212,6.2368,6.212,6.2285,64500.0
2008-12-19 13:35:00,7.5,7.52,7.49,7.52,70500.0,6.2203,6.2368,6.212,6.2368,70500.0
2008-12-19 13:40:00,7.51,7.61,7.51,7.61,57300.0,6.2285,6.3115,6.2285,6.3115,57300.0
2008-12-19 13:45:00,7.61,7.63,7.57,7.57,73900.0,6.3115,6.3281,6.2783,6.2783,73900.0
2008-12-19 13:50:00,7.56,7.57,7.49,7.57,73000.0,6.27,6.2783,6.212,6.2783,73000.0
2008-12-19 13:55:00,7.57,7.6,7.56,7.57,54500.0,6.2783,6.3032,6.27,6.2783,54500.0
2008-12-19 14:00:00,7.56,7.65,7.56,7.65,160100.0,6.27,6.3447,6.27,6.3447,160100.0
2008-12-19 14:05:00,7.65,7.65,7.56,7.61,54900.0,6.3447,6.3447,6.27,6.3115,54900.0
2008-12-19 14:10:00,7.61,7.63,7.57,7.58,162600.0,6.3115,6.3281,6.2783,6.2866,162600.0
2008-12-19 14:15:00,7.59,7.61,7.53,7.54,73600.0,6.2949,6.3115,6.2451,6.2534,73600.0
2008-12-19 14:20:00,7.54,7.54,7.45,7.51,100500.0,6.2534,6.2534,6.1788,6.2285,100500.0
2008-12-19 14:25:00,7.52,7.59,7.5,7.59,127300.0,6.2368,6.2949,6.2203,6.2949,127300.0
2008-12-19 14:30:00,7.59,7.61,7.56,7.6,136800.0,6.2949,6.3115,6.27,6.3032,136800.0
2008-12-19 14:35:00,7.6,7.61,7.5,7.55,126300.0,6.3032,6.3115,6.2203,6.2617,126300.0
2008-12-19 14:40:00,7.55,7.58,7.55,7.57,120700.0,6.2617,6.2866,6.2617,6.2783,120700.0
2008-12-19 14:45:00,7.57,7.65,7.57,7.62,173200.0,6.2783,6.3447,6.2783,6.3198,173200.0
2008-12-19 14:50:00,7.62,7.63,7.53,7.53,147100.0,6.3198,6.3281,6.2451,6.2451,147100.0
2008-12-19 14:55:00,7.52,7.58,7.49,7.57,143900.0,6.2368,6.2866,6.212,6.2783,143900.0
2008-12-19 15:00:00,7.58,7.62,7.55,7.62,89100.0,6.2866,6.3198,6.2617,6.3198,89100.0
2008-12-19 15:05:00,7.63,7.65,7.59,7.61,81500.0,6.3281,6.3447,6.2949,6.3115,81500.0
2008-12-19 15:10:00,7.61,7.63,7.54,7.59,184100.0,6.3115,6.3281,6.2534,6.2949,184100.0
2008-12-19 15:15:00,7.58,7.59,7.53,7.55,184900.0,6.2866,6.2949,6.2451,6.2617,184900.0
2008-12-19 15:20:00,7.54,7.55,7.42,7.53,261500.0,6.2534,6.2617,6.1539,6.2451,261500.0
2008-12-19 15:25:00,7.53,7.56,7.45,7.55,230000.0,6.2451,6.27,6.1788,6.2617,230000.0
2008-12-19 15:30:00,7.54,7.56,7.47,7.51,265400.0,6.2534,6.27,6.1954,6.2285,265400.0
2008-12-19 15:35:00,7.51,7.53,7.47,7.48,228000.0,6.2285,6.2451,6.1954,6.2037,228000.0
2008-12-19 15:40:00,7.49,7.53,7.47,7.48,163300.0,6.212,6.2451,6.1954,6.2037,163300.0
2008-12-19 15:45:00,7.48,7.5,7.29,7.33,408000.0,6.2037,6.2203,6.0461,6.0793,408000.0
2008-12-19 15:50:00,7.33,7.42,7.32,7.38,357700.0,6.0793,6.1539,6.071,6.1207,357700.0
2008-12-19 15:55:00,7.38,7.5,7.37,7.47,473700.0,6.1207,6.2203,6.1124,6.1954,473700.0
2008-12-22 09:30:00,7.48,7.6,7.45,7.46,43800.0,6.2037,6.3032,6.1788,6.1871,43800.0
2008-12-22 09:35:00,7.45,7.48,7.36,7.38,29900.0,6.1788,6.2037,6.1041,6.1207,29900.0
2008-12-22 09:40:00,7.36,7.38,7.27,7.27,51300.0,6.1041,6.1207,6.0295,6.0295,51300.0
2008-12-22 09:45:00,7.28,7.36,7.24,7.32,111000.0,6.0378,6.1041,6.0046,6.071,111000.0
2008-12-22 09:50:00,7.34,7.37,7.32,7.37,91400.0,6.0876,6.1124,6.071,6.1124,91400.0
2008-12-22 09:55:00,7.37,7.37,7.31,7.35,48000.0,6.1124,6.1124,6.0627,6.0959,48000.0
2008-12-22 10:00:00,7.33,7.33,7.25,7.25,14800.0,6.0793,6.0793,6.0129,6.0129,14800.0
2008-12-22 10:05:00,7.26,7.27,7.21,7.22,69800.0,6.0212,6.0295,5.9797,5.988,69800.0
2008-12-22 10:10:00,7.22,7.25,7.19,7.22,76900.0,5.988,6.0129,5.9632,5.988,76900.0
2008-12-22 10:15:00,7.21,7.26,7.21,7.25,57400.0,5.9797,6.0212,5.9797,6.0129,57400.0
2008-12-22 10:20:00,7.26,7.26,7.17,7.17,25200.0,6.0212,6.0212,5.9466,5.9466,25200.0
2008-12-22 10:25:00,7.18,7.22,7.17,7.22,51900.0,5.9549,5.988,5.9466,5.988,51900.0
2008-12-22 10:30:00,7.22,7.25,7.21,7.24,40600.0,5.988,6.0129,5.9797,6.0046,40600.0
2008-12-22 10:35:00,7.24,7.24,7.21,7.22,46600.0,6.0046,6.0046,5.9797,5.988,46600.0
2008-12-22 10:40:00,7.21,7.23,7.14,7.15,72200.0,5.9797,5.9963,5.9217,5.93,72200.0
2008-12-22 10:45:00,7.15,7.19,7.15,7.18,16600.0,5.93,5.9632,5.93,5.9549,16600.0
2008-12-22 10:50:00,7.17,7.18,7.16,7.17,14700.0,5.9466,5.9549,5.9383,5.9466,14700.0
2008-12-22 10:55:00,7.18,7.18,7.11,7.11,36700.0,5.9549,5.9549,5.8968,5.8968,36700.0
2008-12-22 11:00:00,7.12,7.14,7.09,7.14,68200.0,5.9051,5.9217,5.8802,5.9217,68200.0
2008-12-22 11:05:00,7.15,7.17,7.13,7.13,62700.0,5.93,5.9466,5.9134,5.9134,62700.0
2008-12-22 11:10:00,7.14,7.15,7.12,7.13,30600.0,5.9217,5.93,5.9051,5.9134,30600.0
2008-12-22 11:15:00,7.14,7.16,7.14,7.16,29600.0,5.9217,5.9383,5.9217,5.9383,29600.0
2008-12-22 11:20:00,7.16,7.17,7.12,7.14,56700.0,5.9383,5.9466,5.9051,5.9217,56700.0
2008-12-22 11:25:00,7.14,7.19,7.12,7.18,72300.0,5.9217,5.9632,5.9051,5.9549,72300.0
2008-12-22 11:30:00,7.18,7.2,7.13,7.14,67800.0,5.9549,5.9714,5.9134,5.9217,67800.0
2008-12-22 11:35:00,7.13,7.19,7.11,7.18,89300.0,5.9134,5.9632,5.8968,5.9549,89300.0
2008-12-22 11:40:00,7.19,7.19,7.15,7.15,14800.0,5.9632,5.9632,5.93,5.93,14800.0
2008-12-22 11:45:00,7.16,7.19,7.12,7.18,43200.0,5.9383,5.9632,5.9051,5.9549,43200.0
2008-12-22 11:50:00,7.19,7.19,7.15,7.17,23500.0,5.9632,5.9632,5.93,5.9466,23500.0
2008-12-22 11:55:00,7.17,7.19,7.17,7.17,11500.0,5.9466,5.9632,5.9466,5.9466,11500.0
2008-12-22 12:00:00,7.17,7.18,7.11,7.13,110800.0,5.9466,5.9549,5.8968,5.9134,110800.0
2008-12-22 12:05:00,7.14,7.14,7.1,7.11,43900.0,5.9217,5.9217,5.8885,5.8968,43900.0
2008-12-22 12:10:00,7.1,7.13,7.1,7.13,19100.0,5.8885,5.9134,5.8885,5.9134,19100.0
2008-12-22 12:15:00,7.14,7.16,7.1,7.16,45900.0,5.9217,5.9383,5.8885,5.9383,45900.0
2008-12-22 12:20:00,7.16,7.16,7.13,7.13,56300.0,5.9383,5.9383,5.9134,5.9134,56300.0
2008-12-22 12:25:00,7.12,7.13,7.11,7.13,24500.0,5.9051,5.9134,5.8968,5.9134,24500.0
2008-12-22 12:30:00,7.13,7.15,7.12,7.14,13600.0,5.9134,5.93,5.9051,5.9217,13600.0
2008-12-22 12:35:00,7.15,7.16,7.13,7.14,8100.0,5.93,5.9383,5.9134,5.9217,8100.0
2008-12-22 12:40:00,7.13,7.16,7.13,7.16,14500.0,5.9134,5.9383,5.9134,5.9383,14500.0
2008-12-22 12:45:00,7.16,7.17,7.15,7.16,16800.0,5.9383,5.9466,5.93,5.9383,16800.0
2008-12-22 12:50:00,7.16,7.19,7.15,7.19,29000.0,5.9383,5.9632,5.93,5.9632,29000.0
2008-12-22 12:55:00,7.18,7.2,7.16,7.17,27200.0,5.9549,5.9714,5.9383,5.9466,27200.0
2008-12-22 13:00:00,7.16,7.2,7.16,7.2,20200.0,5.9383,5.9714,5.9383,5.9714,20200.0
2008-12-22 13:05:00,7.19,7.2,7.15,7.17,66800.0,5.9632,5.9714,5.93,5.9466,66800.0
2008-12-22 13:10:00,7.17,7.18,7.14,7.15,51500.0,5.9466,5.9549,5.9217,5.93,51500.0
2008-12-22 13:15:00,7.15,7.19,7.14,7.15,33300.0,5.93,5.9632,5.9217,5.93,33300.0
2008-12-22 13:20:00,7.16,7.16,7.14,7.16,23900.0,5.9383,5.9383,5.9217,5.9383,23900.0
2008-12-22 13:25:00,7.15,7.16,7.13,7.13,25700.0,5.93,5.9383,5.9134,5.9134,25700.0
2008-12-22 13:30:00,7.14,7.14,7.13,7.13,20700.0,5.9217,5.9217,5.9134,5.9134,20700.0
2008-12-22 13:35:00,7.14,7.14,7.13,7.14,25300.0,5.9217,5.9217,5.9134,5.9217,25300.0
2008-12-22 13:40:00,7.14,7.15,7.12,7.12,58300.0,5.9217,5.93,5.9051,5.9051,58300.0
2008-12-22 13:45:00,7.12,7.12,7.09,7.09,76300.0,5.9051,5.9051,5.8802,5.8802,76300.0
2008-12-22 13:50:00,7.09,7.13,7.09,7.09,36000.0,5.8802,5.9134,5.8802,5.8802,36000.0
2008-12-22 13:55:00,7.09,7.12,7.07,7.07,110000.0,5.8802,5.9051,5.8636,5.8636,110000.0
2008-12-22 14:00:00,7.07,7.08,7.06,7.06,32100.0,5.8636,5.8719,5.8553,5.8553,32100.0
2008-12-22 14:05:00,7.06,7.07,7.02,7.03,56200.0,5.8553,5.8636,5.8222,5.8305,56200.0
2008-12-22 14:10:00,7.03,7.03,6.99,7.02,73300.0,5.8305,5.8305,5.7973,5.8222,73300.0
2008-12-22 14:15:00,7.02,7.02,6.9,6.9,102400.0,5.8222,5.8222,5.7226,5.7226,102400.0
2008-12-22 14:20:00,6.9,6.93,6.88,6.9,94200.0,5.7226,5.7475,5.706,5.7226,94200.0
2008-12-22 14:25:00,6.9,6.92,6.88,6.91,61900.0,5.7226,5.7392,5.706,5.7309,61900.0
2008-12-22 14:30:00,6.92,6.92,6.86,6.9,93700.0,5.7392,5.7392,5.6895,5.7226,93700.0
2008-12-22 14:35:00,6.9,6.91,6.87,6.89,43600.0,5.7226,5.7309,5.6978,5.7143,43600.0
2008-12-22 14:40:00,6.89,6.91,6.86,6.9,50400.0,5.7143,5.7309,5.6895,5.7226,50400.0
2008-12-22 14:45:00,6.9,6.96,6.88,6.92,106100.0,5.7226,5.7724,5.706,5.7392,106100.0
2008-12-22 14:50:00,6.92,6.97,6.91,6.96,45800.0,5.7392,5.7807,5.7309,5.7724,45800.0
2008-12-22 14:55:00,6.96,6.96,6.9,6.91,101300.0,5.7724,5.7724,5.7226,5.7309,101300.0
2008-12-22 15:00:00,6.91,6.93,6.84,6.88,112100.0,5.7309,5.7475,5.6729,5.706,112100.0
2008-12-22 15:05:00,6.87,6.87,6.75,6.76,199400.0,5.6978,5.6978,5.5982,5.6065,199400.0
2008-12-22 15:10:00,6.76,6.86,6.75,6.86,124800.0,5.6065,5.6895,5.5982,5.6895,124800.0
2008-12-22 15:15:00,6.85,6.9,6.83,6.9,113500.0,5.6812,5.7226,5.6646,5.7226,113500.0
2008-12-22 15:20:00,6.9,6.9,6.84,6.88,72600.0,5.7226,5.7226,5.6729,5.706,72600.0
2008-12-22 15:25:00,6.88,6.88,6.79,6.86,108000.0,5.706,5.706,5.6314,5.6895,108000.0
2008-12-22 15:30:00,6.86,6.9,6.86,6.89,63100.0,5.6895,5.7226,5.6895,5.7143,63100.0
2008-12-22 15:35:00,6.89,6.97,6.88,6.91,172700.0,5.7143,5.7807,5.706,5.7309,172700.0
2008-12-22 15:40:00,6.91,7.0,6.89,6.95,207400.0,5.7309,5.8056,5.7143,5.7641,207400.0
2008-12-22 15:45:00,6.95,6.96,6.94,6.94,83200.0,5.7641,5.7724,5.7558,5.7558,83200.0
2008-12-22 15:50:00,6.94,6.98,6.94,6.97,168100.0,5.7558,5.789,5.7558,5.7807,168100.0
2008-12-22 15:55:00,6.97,7.05,6.97,7.02,207500.0,5.7807,5.847,5.7807,5.8222,207500.0
2008-12-23 09:30:00,7.1,7.25,7.07,7.15,65100.0,5.8885,6.0129,5.8636,5.93,65100.0
2008-12-23 09:35:00,7.18,7.18,6.89,6.96,78100.0,5.9549,5.9549,5.7143,5.7724,78100.0
2008-12-23 09:40:00,6.98,7.09,6.96,7.06,70200.0,5.789,5.8802,5.7724,5.8553,70200.0
2008-12-23 09:45:00,7.06,7.13,7.05,7.1,40800.0,5.8553,5.9134,5.847,5.8885,40800.0
2008-12-23 09:50:00,7.11,7.18,7.1,7.17,68600.0,5.8968,5.9549,5.8885,5.9466,68600.0
2008-12-23 09:55:00,7.17,7.21,7.12,7.21,59400.0,5.9466,5.9797,5.9051,5.9797,59400.0
2008-12-23 10:00:00,7.18,7.21,7.04,7.08,180100.0,5.9549,5.9797,5.8387,5.8719,180100.0
2008-12-23 10:05:00,7.09,7.15,7.08,7.13,138600.0,5.8802,5.93,5.8719,5.9134,138600.0
2008-12-23 10:10:00,7.13,7.26,7.13,7.23,101600.0,5.9134,6.0212,5.9134,5.9963,101600.0
2008-12-23 10:15:00,7.23,7.23,7.12,7.12,61600.0,5.9963,5.9963,5.9051,5.9051,61600.0
2008-12-23 10:20:00,7.12,7.15,7.06,7.09,58100.0,5.9051,5.93,5.8553,5.8802,58100.0
2008-12-23 10:25:00,7.1,7.16,7.06,7.16,34400.0,5.8885,5.9383,5.8553,5.9383,34400.0
2008-12-23 10:30:00,7.15,7.19,7.09,7.15,55100.0,5.93,5.9632,5.8802,5.93,55100.0
2008-12-23 10:35:00,7.15,7.18,7.1,7.14,72200.0,5.93,5.9549,5.8885,5.9217,72200.0
2008-12-23 10:40:00,7.13,7.16,7.11,7.14,53200.0,5.9134,5.9383,5.8968,5.9217,53200.0
2008-12-23 10:45:00,7.14,7.21,7.14,7.21,34100.0,5.9217,5.9797,5.9217,5.9797,34100.0
2008-12-23 10:50:00,7.21,7.21,7.14,7.2,47900.0,5.9797,5.9797,5.9217,5.9714,47900.0
2008-12-23 10:55:00,7.19,7.2,7.1,7.11,35600.0,5.9632,5.9714,5.8885,5.8968,35600.0
2008-12-23 11:00:00,7.1,7.12,7.03,7.04,52200.0,5.8885,5.9051,5.8305,5.8387,52200.0
2008-12-23 11:05:00,7.04,7.04,6.99,7.01,63000.0,5.8387,5.8387,5.7973,5.8139,63000.0
2008-12-23 11:10:00,7.02,7.03,6.99,7.03,31900.0,5.8222,5.8305,5.7973,5.8305,31900.0
2008-12-23 11:15:00,7.03,7.03,7.01,7.03,34000.0,5.8305,5.8305,5.8139,5.8305,34000.0
2008-12-23 11:20:00,7.02,7.03,7.0,7.03,31500.0,5.8222,5.8305,5.8056,5.8305,31500.0
2008-12-23 11:25:00,7.02,7.03,6.99,6.99,128800.0,5.8222,5.8305,5.7973,5.7973,128800.0
2008-12-23 11:30:00,6.98,6.98,6.95,6.97,17700.0,5.789,5.789,5.7641,5.7807,17700.0
2008-12-23 11:35:00,6.97,6.97,6.93,6.95,20000.0,5.7807,5.7807,5.7475,5.7641,20000.0
2008-12-23 11:40:00,6.95,7.02,6.94,7.02,39500.0,5.7641,5.8222,5.7558,5.8222,39500.0
2008-12-23 11:45:00,7.01,7.03,7.0,7.03,33600.0,5.8139,5.8305,5.8056,5.8305,33600.0
2008-12-23 11:50:00,7.02,7.03,6.95,6.95,59300.0,5.8222,5.8305,5.7641,5.7641,59300.0
2008-12-23 11:55:00,6.95,6.97,6.94,6.95,43100.0,5.7641,5.7807,5.7558,5.7641,43100.0
2008-12-23 12:00:00,6.94,6.95,6.9,6.9,18600.0,5.7558,5.7641,5.7226,5.7226,18600.0
2008-12-23 12:05:00,6.9,6.91,6.83,6.83,41700.0,5.7226,5.7309,5.6646,5.6646,41700.0
2008-12-23 12:10:00,6.84,6.86,6.83,6.84,57500.0,5.6729,5.6895,5.6646,5.6729,57500.0
2008-12-23 12:15:00,6.83,6.86,6.83,6.85,21600.0,5.6646,5.6895,5.6646,5.6812,21600.0
2008-12-23 12:20:00,6.86,6.88,6.86,6.87,21400.0,5.6895,5.706,5.6895,5.6978,21400.0
2008-12-23 12:25:00,6.88,6.88,6.86,6.88,22000.0,5.706,5.706,5.6895,5.706,22000.0
2008-12-23 12:30:00,6.88,6.89,6.83,6.84,33300.0,5.706,5.7143,5.6646,5.6729,33300.0
2008-12-23 12:35:00,6.84,6.85,6.83,6.83,22800.0,5.6729,5.6812,5.6646,5.6646,22800.0
2008-12-23 12:40:00,6.83,6.9,6.83,6.9,30400.0,5.6646,5.7226,5.6646,5.7226,30400.0
2008-12-23 12:45:00,6.9,6.93,6.9,6.93,53900.0,5.7226,5.7475,5.7226,5.7475,53900.0
2008-12-23 12:50:00,6.94,6.98,6.94,6.98,16500.0,5.7558,5.789,5.7558,5.789,16500.0
2008-12-23 12:55:00,6.99,7.01,6.98,6.98,32200.0,5.7973,5.8139,5.789,5.789,32200.0
2008-12-23 13:00:00,6.98,6.99,6.96,6.97,36000.0,5.789,5.7973,5.7724,5.7807,36000.0
2008-12-23 13:05:00,6.97,7.02,6.96,7.0,68100.0,5.7807,5.8222,5.7724,5.8056,68100.0
2008-12-23 13:10:00,7.0,7.03,6.99,7.01,43300.0,5.8056,5.8305,5.7973,5.8139,43300.0
2008-12-23 13:15:00,7.02,7.02,7.0,7.0,41900.0,5.8222,5.8222,5.8056,5.8056,41900.0
2008-12-23 13:20:00,6.99,7.01,6.95,7.0,33900.0,5.7973,5.8139,5.7641,5.8056,33900.0
2008-12-23 13:25:00,6.99,6.99,6.97,6.97,29100.0,5.7973,5.7973,5.7807,5.7807,29100.0
2008-12-23 13:30:00,6.97,7.0,6.97,7.0,17200.0,5.7807,5.8056,5.7807,5.8056,17200.0
2008-12-23 13:35:00,7.0,7.02,6.99,6.99,26200.0,5.8056,5.8222,5.7973,5.7973,26200.0
2008-12-23 13:40:00,6.99,7.0,6.98,6.98,11500.0,5.7973,5.8056,5.789,5.789,11500.0
2008-12-23 13:45:00,6.98,6.99,6.98,6.99,9800.0,5.789,5.7973,5.789,5.7973,9800.0
2008-12-23 13:50:00,6.99,7.02,6.99,6.99,21700.0,5.7973,5.8222,5.7973,5.7973,21700.0
2008-12-23 13:55:00,6.99,7.03,6.98,7.02,51200.0,5.7973,5.8305,5.789,5.8222,51200.0
2008-12-23 14:00:00,7.02,7.03,7.0,7.03,27800.0,5.8222,5.8305,5.8056,5.8305,27800.0
2008-12-23 14:05:00,7.03,7.03,7.01,7.02,12900.0,5.8305,5.8305,5.8139,5.8222,12900.0
2008-12-23 14:10:00,7.02,7.02,7.0,7.0,16200.0,5.8222,5.8222,5.8056,5.8056,16200.0
2008-12-23 14:15:00,7.01,7.06,6.99,7.06,64800.0,5.8139,5.8553,5.7973,5.8553,64800.0
2008-12-23 14:20:00,7.07,7.09,7.06,7.09,22700.0,5.8636,5.8802,5.8553,5.8802,22700.0
2008-12-23 14:25:00,7.08,7.09,6.99,6.99,55100.0,5.8719,5.8802,5.7973,5.7973,55100.0
2008-12-23 14:30:00,7.0,7.01,6.91,6.95,61100.0,5.8056,5.8139,5.7309,5.7641,61100.0
2008-12-23 14:35:00,6.95,6.99,6.91,6.93,40000.0,5.7641,5.7973,5.7309,5.7475,40000.0
2008-12-23 14:40:00,6.93,6.95,6.91,6.91,81000.0,5.7475,5.7641,5.7309,5.7309,81000.0
2008-12-23 14:45:00,6.9,6.92,6.87,6.9,41700.0,5.7226,5.7392,5.6978,5.7226,41700.0
2008-12-23 14:50:00,6.9,6.94,6.88,6.91,41300.0,5.7226,5.7558,5.706,5.7309,41300.0
2008-12-23 14:55:00,6.92,6.93,6.85,6.88,49300.0,5.7392,5.7475,5.6812,5.706,49300.0
2008-12-23 15:00:00,6.88,6.88,6.83,6.84,85800.0,5.706,5.706,5.6646,5.6729,85800.0
2008-12-23 15:05:00,6.84,6.85,6.8,6.82,44700.0,5.6729,5.6812,5.6397,5.6563,44700.0
2008-12-23 15:10:00,6.82,6.9,6.82,6.88,90900.0,5.6563,5.7226,5.6563,5.706,90900.0
2008-12-23 15:15:00,6.88,6.9,6.83,6.83,85100.0,5.706,5.7226,5.6646,5.6646,85100.0
2008-12-23 15:20:00,6.84,6.87,6.79,6.83,79500.0,5.6729,5.6978,5.6314,5.6646,79500.0
2008-12-23 15:25:00,6.84,6.87,6.81,6.85,80400.0,5.6729,5.6978,5.648,5.6812,80400.0
2008-12-23 15:30:00,6.84,6.9,6.83,6.85,99500.0,5.6729,5.7226,5.6646,5.6812,99500.0
2008-12-23 15:35:00,6.84,6.84,6.79,6.82,114200.0,5.6729,5.6729,5.6314,5.6563,114200.0
2008-12-23 15:40:00,6.81,6.86,6.8,6.84,108900.0,5.648,5.6895,5.6397,5.6729,108900.0
2008-12-23 15:45:00,6.84,6.85,6.82,6.85,103200.0,5.6729,5.6812,5.6563,5.6812,103200.0
2008-12-23 15:50:00,6.85,6.88,6.84,6.86,133000.0,5.6812,5.706,5.6729,5.6895,133000.0
2008-12-23 15:55:00,6.87,6.87,6.83,6.84,205000.0,5.6978,5.6978,5.6646,5.6729,205000.0
2008-12-24 09:30:00,7.0,7.0,6.7,6.84,39100.0,5.8056,5.8056,5.5568,5.6729,39100.0
2008-12-24 09:35:00,6.82,6.88,6.75,6.8,28400.0,5.6563,5.706,5.5982,5.6397,28400.0
2008-12-24 09:40:00,6.79,6.91,6.77,6.9,28400.0,5.6314,5.7309,5.6148,5.7226,28400.0
2008-12-24 09:45:00,6.9,6.9,6.8,6.81,33700.0,5.7226,5.7226,5.6397,5.648,33700.0
2008-12-24 09:50:00,6.81,6.81,6.76,6.78,77800.0,5.648,5.648,5.6065,5.6231,77800.0
2008-12-24 09:55:00,6.78,6.78,6.73,6.75,44100.0,5.6231,5.6231,5.5816,5.5982,44100.0
2008-12-24 10:00:00,6.74,6.75,6.71,6.75,35700.0,5.5899,5.5982,5.5651,5.5982,35700.0
2008-12-24 10:05:00,6.75,6.77,6.73,6.75,36300.0,5.5982,5.6148,5.5816,5.5982,36300.0
2008-12-24 10:10:00,6.74,6.78,6.74,6.78,17900.0,5.5899,5.6231,5.5899,5.6231,17900.0
2008-12-24 10:15:00,6.78,6.81,6.77,6.81,16600.0,5.6231,5.648,5.6148,5.648,16600.0
2008-12-24 10:20:00,6.81,6.9,6.8,6.88,45100.0,5.648,5.7226,5.6397,5.706,45100.0
2008-12-24 10:25:00,6.89,6.9,6.87,6.87,22500.0,5.7143,5.7226,5.6978,5.6978,22500.0
2008-12-24 10:30:00,6.87,6.91,6.86,6.91,46400.0,5.6978,5.7309,5.6895,5.7309,46400.0
2008-12-24 10:35:00,6.9,6.91,6.87,6.88,24600.0,5.7226,5.7309,5.6978,5.706,24600.0
2008-12-24 10:40:00,6.87,6.9,6.87,6.89,18200.0,5.6978,5.7226,5.6978,5.7143,18200.0
2008-12-24 10:45:00,6.89,6.91,6.89,6.91,25500.0,5.7143,5.7309,5.7143,5.7309,25500.0
2008-12-24 10:50:00,6.91,6.91,6.88,6.88,21200.0,5.7309,5.7309,5.706,5.706,21200.0
2008-12-24 10:55:00,6.88,6.88,6.83,6.83,15700.0,5.706,5.706,5.6646,5.6646,15700.0
2008-12-24 11:00:00,6.82,6.83,6.8,6.8,18400.0,5.6563,5.6646,5.6397,5.6397,18400.0
2008-12-24 11:05:00,6.8,6.81,6.78,6.8,29900.0,5.6397,5.648,5.6231,5.6397,29900.0
2008-12-24 11:10:00,6.81,6.83,6.8,6.83,18200.0,5.648,5.6646,5.6397,5.6646,18200.0
2008-12-24 11:15:00,6.83,6.83,6.82,6.82,24800.0,5.6646,5.6646,5.6563,5.6563,24800.0
2008-12-24 11:20:00,6.82,6.83,6.8,6.8,29700.0,5.6563,5.6646,5.6397,5.6397,29700.0
2008-12-24 11:25:00,6.8,6.81,6.75,6.76,19300.0,5.6397,5.648,5.5982,5.6065,19300.0
2008-12-24 11:30:00,6.76,6.76,6.75,6.76,12500.0,5.6065,5.6065,5.5982,5.6065,12500.0
2008-12-24 11:35:00,6.76,6.76,6.73,6.75,19300.0,5.6065,5.6065,5.5816,5.5982,19300.0
2008-12-24 11:40:00,6.75,6.75,6.74,6.74,6300.0,5.5982,5.5982,5.5899,5.5899,6300.0
2008-12-24 11:45:00,6.74,6.75,6.72,6.75,10200.0,5.5899,5.5982,5.5733,5.5982,10200.0
2008-12-24 11:50:00,6.74,6.77,6.74,6.75,13600.0,5.5899,5.6148,5.5899,5.5982,13600.0
2008-12-24 11:55:00,6.75,6.76,6.74,6.75,5800.0,5.5982,5.6065,5.5899,5.5982,5800.0
2008-12-24 12:00:00,6.75,6.75,6.74,6.75,3500.0,5.5982,5.5982,5.5899,5.5982,3500.0
2008-12-24 12:05:00,6.74,6.75,6.74,6.75,6900.0,5.5899,5.5982,5.5899,5.5982,6900.0
2008-12-24 12:10:00,6.75,6.76,6.74,6.76,4700.0,5.5982,5.6065,5.5899,5.6065,4700.0
2008-12-24 12:15:00,6.76,6.79,6.76,6.79,5900.0,5.6065,5.6314,5.6065,5.6314,5900.0
2008-12-24 12:20:00,6.79,6.79,6.78,6.78,3800.0,5.6314,5.6314,5.6231,5.6231,3800.0
2008-12-24 12:25:00,6.78,6.79,6.73,6.73,74500.0,5.6231,5.6314,5.5816,5.5816,74500.0
2008-12-24 12:30:00,6.72,6.77,6.71,6.73,64400.0,5.5733,5.6148,5.5651,5.5816,64400.0
2008-12-24 12:35:00,6.73,6.74,6.72,6.72,8900.0,5.5816,5.5899,5.5733,5.5733,8900.0
2008-12-24 12:40:00,6.73,6.75,6.72,6.75,25700.0,5.5816,5.5982,5.5733,5.5982,25700.0
2008-12-24 12:45:00,6.75,6.78,6.7,6.73,83500.0,5.5982,5.6231,5.5568,5.5816,83500.0
2008-12-24 12:50:00,6.74,6.75,6.71,6.75,38600.0,5.5899,5.5982,5.5651,5.5982,38600.0
2008-12-24 12:55:00,6.75,6.75,6.71,6.75,41800.0,5.5982,5.5982,5.5651,5.5982,41800.0
2008-12-26 09:30:00,6.69,6.98,6.69,6.84,47300.0,5.5485,5.789,5.5485,5.6729,47300.0
2008-12-26 09:35:00,6.84,6.89,6.8,6.88,26100.0,5.6729,5.7143,5.6397,5.706,26100.0
2008-12-26 09:40:00,6.88,6.88,6.76,6.78,28600.0,5.706,5.706,5.6065,5.6231,28600.0
2008-12-26 09:45:00,6.78,6.79,6.75,6.75,9700.0,5.6231,5.6314,5.5982,5.5982,9700.0
2008-12-26 09:50:00,6.77,6.77,6.68,6.68,30800.0,5.6148,5.6148,5.5402,5.5402,30800.0
2008-12-26 09:55:00,6.68,6.71,6.68,6.69,16200.0,5.5402,5.5651,5.5402,5.5485,16200.0
2008-12-26 10:00:00,6.69,6.72,6.69,6.72,23600.0,5.5485,5.5733,5.5485,5.5733,23600.0
2008-12-26 10:05:00,6.72,6.72,6.7,6.71,5400.0,5.5733,5.5733,5.5568,5.5651,5400.0
2008-12-26 10:10:00,6.71,6.72,6.7,6.7,4500.0,5.5651,5.5733,5.5568,5.5568,4500.0
2008-12-26 10:15:00,6.7,6.7,6.64,6.66,23600.0,5.5568,5.5568,5.507,5.5236,23600.0
2008-12-26 10:20:00,6.67,6.67,6.64,6.66,8500.0,5.5319,5.5319,5.507,5.5236,8500.0
2008-12-26 10:25:00,6.66,6.66,6.63,6.66,15500.0,5.5236,5.5236,5.4987,5.5236,15500.0
2008-12-26 10:30:00,6.65,6.65,6.59,6.61,21000.0,5.5153,5.5153,5.4655,5.4821,21000.0
2008-12-26 10:35:00,6.62,6.63,6.6,6.61,22200.0,5.4904,5.4987,5.4738,5.4821,22200.0
2008-12-26 10:40:00,6.61,6.61,6.61,6.61,4400.0,5.4821,5.4821,5.4821,5.4821,4400.0
2008-12-26 10:45:00,6.61,6.62,6.58,6.59,8500.0,5.4821,5.4904,5.4572,5.4655,8500.0
2008-12-26 10:50:00,6.6,6.6,6.57,6.57,13300.0,5.4738,5.4738,5.4489,5.4489,13300.0
2008-12-26 10:55:00,6.58,6.59,6.57,6.58,12100.0,5.4572,5.4655,5.4489,5.4572,12100.0
2008-12-26 11:00:00,6.58,6.6,6.57,6.59,11200.0,5.4572,5.4738,5.4489,5.4655,11200.0
2008-12-26 11:05:00,6.59,6.6,6.59,6.6,9100.0,5.4655,5.4738,5.4655,5.4738,9100.0
2008-12-26 11:10:00,6.61,6.61,6.58,6.58,9200.0,5.4821,5.4821,5.4572,5.4572,9200.0
2008-12-26 11:15:00,6.58,6.59,6.56,6.57,8400.0,5.4572,5.4655,5.4407,5.4489,8400.0
2008-12-26 11:20:00,6.57,6.59,6.56,6.56,17500.0,5.4489,5.4655,5.4407,5.4407,17500.0
2008-12-26 11:25:00,6.57,6.57,6.56,6.56,7300.0,5.4489,5.4489,5.4407,5.4407,7300.0
2008-12-26 11:30:00,6.57,6.57,6.55,6.56,19900.0,5.4489,5.4489,5.4324,5.4407,19900.0
2008-12-26 11:35:00,6.56,6.57,6.56,6.57,4200.0,5.4407,5.4489,5.4407,5.4489,4200.0
2008-12-26 11:40:00,6.57,6.57,6.56,6.57,14200.0,5.4489,5.4489,5.4407,5.4489,14200.0
2008-12-26 11:45:00,6.57,6.57,6.56,6.57,2600.0,5.4489,5.4489,5.4407,5.4489,2600.0
2008-12-26 11:50:00,6.57,6.58,6.57,6.58,9000.0,5.4489,5.4572,5.4489,5.4572,9000.0
2008-12-26 11:55:00,6.58,6.6,6.57,6.6,17300.0,5.4572,5.4738,5.4489,5.4738,17300.0
2008-12-26 12:00:00,6.6,6.6,6.59,6.59,7100.0,5.4738,5.4738,5.4655,5.4655,7100.0
2008-12-26 12:05:00,6.59,6.62,6.59,6.62,15100.0,5.4655,5.4904,5.4655,5.4904,15100.0
2008-12-26 12:10:00,6.61,6.61,6.6,6.61,7500.0,5.4821,5.4821,5.4738,5.4821,7500.0
2008-12-26 12:15:00,6.61,6.62,6.6,6.62,10900.0,5.4821,5.4904,5.4738,5.4904,10900.0
2008-12-26 12:20:00,6.62,6.66,6.62,6.65,23200.0,5.4904,5.5236,5.4904,5.5153,23200.0
2008-12-26 12:25:00,6.65,6.66,6.63,6.64,23700.0,5.5153,5.5236,5.4987,5.507,23700.0
2008-12-26 12:30:00,6.64,6.65,6.64,6.65,14800.0,5.507,5.5153,5.507,5.5153,14800.0
2008-12-26 12:35:00,6.65,6.66,6.64,6.65,11500.0,5.5153,5.5236,5.507,5.5153,11500.0
2008-12-26 12:40:00,6.66,6.66,6.65,6.66,11000.0,5.5236,5.5236,5.5153,5.5236,11000.0
2008-12-26 12:45:00,6.66,6.67,6.63,6.63,25100.0,5.5236,5.5319,5.4987,5.4987,25100.0
2008-12-26 12:50:00,6.64,6.64,6.59,6.62,32400.0,5.507,5.507,5.4655,5.4904,32400.0
2008-12-26 12:55:00,6.61,6.62,6.6,6.6,7900.0,5.4821,5.4904,5.4738,5.4738,7900.0
2008-12-26 13:00:00,6.6,6.61,6.6,6.61,3000.0,5.4738,5.4821,5.4738,5.4821,3000.0
2008-12-26 13:05:00,6.61,6.63,6.6,6.63,12200.0,5.4821,5.4987,5.4738,5.4987,12200.0
2008-12-26 13:10:00,6.63,6.66,6.63,6.65,8800.0,5.4987,5.5236,5.4987,5.5153,8800.0
2008-12-26 13:15:00,6.66,6.67,6.62,6.63,28500.0,5.5236,5.5319,5.4904,5.4987,28500.0
2008-12-26 13:20:00,6.63,6.63,6.61,6.61,9900.0,5.4987,5.4987,5.4821,5.4821,9900.0
2008-12-26 13:25:00,6.61,6.62,6.58,6.59,19900.0,5.4821,5.4904,5.4572,5.4655,19900.0
2008-12-26 13:30:00,6.6,6.61,6.6,6.6,57400.0,5.4738,5.4821,5.4738,5.4738,57400.0
2008-12-26 13:35:00,6.6,6.61,6.58,6.59,23400.0,5.4738,5.4821,5.4572,5.4655,23400.0
2008-12-26 13:40:00,6.59,6.59,6.57,6.57,17500.0,5.4655,5.4655,5.4489,5.4489,17500.0
2008-12-26 13:45:00,6.57,6.58,6.57,6.57,12600.0,5.4489,5.4572,5.4489,5.4489,12600.0
2008-12-26 13:50:00,6.58,6.59,6.57,6.59,8900.0,5.4572,5.4655,5.4489,5.4655,8900.0
2008-12-26 13:55:00,6.58,6.59,6.56,6.57,17200.0,5.4572,5.4655,5.4407,5.4489,17200.0
2008-12-26 14:00:00,6.57,6.57,6.55,6.56,9800.0,5.4489,5.4489,5.4324,5.4407,9800.0
2008-12-26 14:05:00,6.56,6.57,6.56,6.56,6700.0,5.4407,5.4489,5.4407,5.4407,6700.0
2008-12-26 14:10:00,6.56,6.57,6.55,6.55,24800.0,5.4407,5.4489,5.4324,5.4324,24800.0
2008-12-26 14:15:00,6.55,6.57,6.55,6.56,108500.0,5.4324,5.4489,5.4324,5.4407,108500.0
2008-12-26 14:20:00,6.56,6.57,6.55,6.57,22700.0,5.4407,5.4489,5.4324,5.4489,22700.0
2008-12-26 14:25:00,6.57,6.58,6.55,6.56,28200.0,5.4489,5.4572,5.4324,5.4407,28200.0
2008-12-26 14:30:00,6.56,6.57,6.54,6.55,74800.0,5.4407,5.4489,5.4241,5.4324,74800.0
2008-12-26 14:35:00,6.54,6.55,6.54,6.55,71700.0,5.4241,5.4324,5.4241,5.4324,71700.0
2008-12-26 14:40:00,6.55,6.56,6.54,6.55,44800.0,5.4324,5.4407,5.4241,5.4324,44800.0
2008-12-26 14:45:00,6.54,6.55,6.53,6.55,42300.0,5.4241,5.4324,5.4158,5.4324,42300.0
2008-12-26 14:50:00,6.55,6.55,6.54,6.54,11300.0,5.4324,5.4324,5.4241,5.4241,11300.0
2008-12-26 14:55:00,6.54,6.55,6.54,6.54,27400.0,5.4241,5.4324,5.4241,5.4241,27400.0
2008-12-26 15:00:00,6.55,6.55,6.53,6.55,34700.0,5.4324,5.4324,5.4158,5.4324,34700.0
2008-12-26 15:05:00,6.55,6.55,6.54,6.55,28700.0,5.4324,5.4324,5.4241,5.4324,28700.0
2008-12-26 15:10:00,6.55,6.55,6.54,6.55,24800.0,5.4324,5.4324,5.4241,5.4324,24800.0
2008-12-26 15:15:00,6.54,6.55,6.53,6.53,128200.0,5.4241,5.4324,5.4158,5.4158,128200.0
2008-12-26 15:20:00,6.54,6.58,6.53,6.58,43300.0,5.4241,5.4572,5.4158,5.4572,43300.0
2008-12-26 15:25:00,6.58,6.61,6.57,6.6,116100.0,5.4572,5.4821,5.4489,5.4738,116100.0
2008-12-26 15:30:00,6.6,6.61,6.57,6.58,59000.0,5.4738,5.4821,5.4489,5.4572,59000.0
2008-12-26 15:35:00,6.57,6.6,6.57,6.59,49200.0,5.4489,5.4738,5.4489,5.4655,49200.0
2008-12-26 15:40:00,6.59,6.59,6.57,6.58,66800.0,5.4655,5.4655,5.4489,5.4572,66800.0
2008-12-26 15:45:00,6.58,6.58,6.57,6.58,51900.0,5.4572,5.4572,5.4489,5.4572,51900.0
2008-12-26 15:50:00,6.58,6.58,6.56,6.56,93600.0,5.4572,5.4572,5.4407,5.4407,93600.0
2008-12-26 15:55:00,6.57,6.58,6.56,6.57,152700.0,5.4489,5.4572,5.4407,5.4489,152700.0
2008-12-29 09:30:00,6.6,6.68,6.51,6.54,50300.0,5.4738,5.5402,5.3992,5.4241,50300.0
2008-12-29 09:35:00,6.53,6.57,6.51,6.57,15100.0,5.4158,5.4489,5.3992,5.4489,15100.0
2008-12-29 09:40:00,6.56,6.56,6.5,6.53,24600.0,5.4407,5.4407,5.3909,5.4158,24600.0
2008-12-29 09:45:00,6.52,6.52,6.46,6.47,43200.0,5.4075,5.4075,5.3577,5.366,43200.0
2008-12-29 09:50:00,6.48,6.53,6.47,6.5,35900.0,5.3743,5.4158,5.366,5.3909,35900.0
2008-12-29 09:55:00,6.5,6.5,6.48,6.48,35000.0,5.3909,5.3909,5.3743,5.3743,35000.0
2008-12-29 10:00:00,6.48,6.51,6.47,6.49,65400.0,5.3743,5.3992,5.366,5.3826,65400.0
2008-12-29 10:05:00,6.48,6.5,6.47,6.47,60800.0,5.3743,5.3909,5.366,5.366,60800.0
2008-12-29 10:10:00,6.47,6.55,6.47,6.54,52700.0,5.366,5.4324,5.366,5.4241,52700.0
2008-12-29 10:15:00,6.54,6.55,6.5,6.51,36800.0,5.4241,5.4324,5.3909,5.3992,36800.0
2008-12-29 10:20:00,6.51,6.55,6.5,6.54,31500.0,5.3992,5.4324,5.3909,5.4241,31500.0
2008-12-29 10:25:00,6.54,6.56,6.53,6.56,40000.0,5.4241,5.4407,5.4158,5.4407,40000.0
2008-12-29 10:30:00,6.55,6.58,6.55,6.58,39000.0,5.4324,5.4572,5.4324,5.4572,39000.0
2008-12-29 10:35:00,6.57,6.58,6.56,6.56,42900.0,5.4489,5.4572,5.4407,5.4407,42900.0
2008-12-29 10:40:00,6.57,6.57,6.51,6.51,59900.0,5.4489,5.4489,5.3992,5.3992,59900.0
2008-12-29 10:45:00,6.51,6.52,6.51,6.51,7400.0,5.3992,5.4075,5.3992,5.3992,7400.0
2008-12-29 10:50:00,6.51,6.53,6.51,6.53,18800.0,5.3992,5.4158,5.3992,5.4158,18800.0
2008-12-29 10:55:00,6.53,6.58,6.53,6.58,30400.0,5.4158,5.4572,5.4158,5.4572,30400.0
2008-12-29 11:00:00,6.58,6.58,6.55,6.56,30800.0,5.4572,5.4572,5.4324,5.4407,30800.0
2008-12-29 11:05:00,6.57,6.59,6.54,6.56,63200.0,5.4489,5.4655,5.4241,5.4407,63200.0
2008-12-29 11:10:00,6.56,6.58,6.56,6.58,23000.0,5.4407,5.4572,5.4407,5.4572,23000.0
2008-12-29 11:15:00,6.57,6.58,6.51,6.51,69400.0,5.4489,5.4572,5.3992,5.3992,69400.0
2008-12-29 11:20:00,6.51,6.53,6.51,6.51,38900.0,5.3992,5.4158,5.3992,5.3992,38900.0
2008-12-29 11:25:00,6.51,6.51,6.5,6.5,25300.0,5.3992,5.3992,5.3909,5.3909,25300.0
2008-12-29 11:30:00,6.51,6.51,6.49,6.49,33600.0,5.3992,5.3992,5.3826,5.3826,33600.0
2008-12-29 11:35:00,6.49,6.51,6.49,6.5,30400.0,5.3826,5.3992,5.3826,5.3909,30400.0
2008-12-29 11:40:00,6.51,6.51,6.49,6.49,41100.0,5.3992,5.3992,5.3826,5.3826,41100.0
2008-12-29 11:45:00,6.49,6.5,6.46,6.48,58800.0,5.3826,5.3909,5.3577,5.3743,58800.0
2008-12-29 11:50:00,6.48,6.5,6.45,6.5,58800.0,5.3743,5.3909,5.3494,5.3909,58800.0
2008-12-29 11:55:00,6.5,6.51,6.46,6.46,34900.0,5.3909,5.3992,5.3577,5.3577,34900.0
2008-12-29 12:00:00,6.46,6.46,6.45,6.45,15600.0,5.3577,5.3577,5.3494,5.3494,15600.0
2008-12-29 12:05:00,6.45,6.46,6.43,6.43,29700.0,5.3494,5.3577,5.3328,5.3328,29700.0
2008-12-29 12:10:00,6.42,6.45,6.41,6.45,30000.0,5.3245,5.3494,5.3162,5.3494,30000.0
2008-12-29 12:15:00,6.44,6.46,6.44,6.46,26200.0,5.3411,5.3577,5.3411,5.3577,26200.0
2008-12-29 12:20:00,6.46,6.46,6.44,6.44,28400.0,5.3577,5.3577,5.3411,5.3411,28400.0
2008-12-29 12:25:00,6.43,6.43,6.42,6.43,25300.0,5.3328,5.3328,5.3245,5.3328,25300.0
2008-12-29 12:30:00,6.42,6.43,6.42,6.43,33200.0,5.3245,5.3328,5.3245,5.3328,33200.0
2008-12-29 12:35:00,6.42,6.43,6.42,6.43,4600.0,5.3245,5.3328,5.3245,5.3328,4600.0
2008-12-29 12:40:00,6.43,6.43,6.41,6.41,39900.0,5.3328,5.3328,5.3162,5.3162,39900.0
2008-12-29 12:45:00,6.41,6.42,6.41,6.42,34500.0,5.3162,5.3245,5.3162,5.3245,34500.0
2008-12-29 12:50:00,6.41,6.42,6.4,6.41,18700.0,5.3162,5.3245,5.308,5.3162,18700.0
2008-12-29 12:55:00,6.4,6.41,6.34,6.34,35200.0,5.308,5.3162,5.2582,5.2582,35200.0
2008-12-29 13:00:00,6.34,6.34,6.3,6.31,52400.0,5.2582,5.2582,5.225,5.2333,52400.0
2008-12-29 13:05:00,6.31,6.34,6.31,6.33,23300.0,5.2333,5.2582,5.2333,5.2499,23300.0
2008-12-29 13:10:00,6.34,6.35,6.33,6.33,33700.0,5.2582,5.2665,5.2499,5.2499,33700.0
2008-12-29 13:15:00,6.33,6.33,6.29,6.29,22400.0,5.2499,5.2499,5.2167,5.2167,22400.0
2008-12-29 13:20:00,6.3,6.3,6.26,6.27,37000.0,5.225,5.225,5.1918,5.2001,37000.0
2008-12-29 13:25:00,6.27,6.3,6.25,6.3,94400.0,5.2001,5.225,5.1835,5.225,94400.0
2008-12-29 13:30:00,6.3,6.3,6.27,6.27,29700.0,5.225,5.225,5.2001,5.2001,29700.0
2008-12-29 13:35:00,6.27,6.28,6.25,6.28,32600.0,5.2001,5.2084,5.1835,5.2084,32600.0
2008-12-29 13:40:00,6.27,6.29,6.27,6.28,21000.0,5.2001,5.2167,5.2001,5.2084,21000.0
2008-12-29 13:45:00,6.29,6.35,6.28,6.33,125500.0,5.2167,5.2665,5.2084,5.2499,125500.0
2008-12-29 13:50:00,6.33,6.36,6.33,6.36,30300.0,5.2499,5.2748,5.2499,5.2748,30300.0
2008-12-29 13:55:00,6.36,6.4,6.36,6.37,41700.0,5.2748,5.308,5.2748,5.2831,41700.0
2008-12-29 14:00:00,6.37,6.39,6.36,6.39,22600.0,5.2831,5.2997,5.2748,5.2997,22600.0
2008-12-29 14:05:00,6.38,6.38,6.32,6.32,81300.0,5.2914,5.2914,5.2416,5.2416,81300.0
2008-12-29 14:10:00,6.32,6.33,6.3,6.3,58100.0,5.2416,5.2499,5.225,5.225,58100.0
2008-12-29 14:15:00,6.3,6.3,6.25,6.25,108700.0,5.225,5.225,5.1835,5.1835,108700.0
2008-12-29 14:20:00,6.25,6.28,6.24,6.27,69300.0,5.1835,5.2084,5.1753,5.2001,69300.0
2008-12-29 14:25:00,6.27,6.3,6.26,6.3,36300.0,5.2001,5.225,5.1918,5.225,36300.0
2008-12-29 14:30:00,6.3,6.3,6.28,6.29,32600.0,5.225,5.225,5.2084,5.2167,32600.0
2008-12-29 14:35:00,6.29,6.3,6.26,6.27,45500.0,5.2167,5.225,5.1918,5.2001,45500.0
2008-12-29 14:40:00,6.27,6.28,6.25,6.27,32300.0,5.2001,5.2084,5.1835,5.2001,32300.0
2008-12-29 14:45:00,6.28,6.31,6.27,6.3,83100.0,5.2084,5.2333,5.2001,5.225,83100.0
2008-12-29 14:50:00,6.3,6.35,6.3,6.35,67800.0,5.225,5.2665,5.225,5.2665,67800.0
2008-12-29 14:55:00,6.35,6.42,6.34,6.39,88800.0,5.2665,5.3245,5.2582,5.2997,88800.0
2008-12-29 15:00:00,6.39,6.45,6.39,6.45,66900.0,5.2997,5.3494,5.2997,5.3494,66900.0
2008-12-29 15:05:00,6.45,6.52,6.43,6.49,137700.0,5.3494,5.4075,5.3328,5.3826,137700.0
2008-12-29 15:10:00,6.49,6.49,6.43,6.44,65300.0,5.3826,5.3826,5.3328,5.3411,65300.0
2008-12-29 15:15:00,6.44,6.45,6.38,6.39,71700.0,5.3411,5.3494,5.2914,5.2997,71700.0
2008-12-29 15:20:00,6.39,6.44,6.39,6.41,49300.0,5.2997,5.3411,5.2997,5.3162,49300.0
2008-12-29 15:25:00,6.41,6.42,6.4,6.4,26400.0,5.3162,5.3245,5.308,5.308,26400.0
2008-12-29 15:30:00,6.41,6.46,6.4,6.44,48800.0,5.3162,5.3577,5.308,5.3411,48800.0
2008-12-29 15:35:00,6.44,6.45,6.38,6.41,41000.0,5.3411,5.3494,5.2914,5.3162,41000.0
2008-12-29 15:40:00,6.41,6.46,6.41,6.46,148200.0,5.3162,5.3577,5.3162,5.3577,148200.0
2008-12-29 15:45:00,6.46,6.47,6.44,6.44,128100.0,5.3577,5.366,5.3411,5.3411,128100.0
2008-12-29 15:50:00,6.44,6.52,6.43,6.51,182000.0,5.3411,5.4075,5.3328,5.3992,182000.0
2008-12-29 15:55:00,6.52,6.53,6.48,6.51,236300.0,5.4075,5.4158,5.3743,5.3992,236300.0
2008-12-30 09:30:00,6.62,6.64,6.37,6.43,88400.0,5.4904,5.507,5.2831,5.3328,88400.0
2008-12-30 09:35:00,6.43,6.54,6.3,6.45,88700.0,5.3328,5.4241,5.225,5.3494,88700.0
2008-12-30 09:40:00,6.45,6.58,6.45,6.58,44600.0,5.3494,5.4572,5.3494,5.4572,44600.0
2008-12-30 09:45:00,6.59,6.61,6.44,6.44,79500.0,5.4655,5.4821,5.3411,5.3411,79500.0
2008-12-30 09:50:00,6.44,6.45,6.4,6.44,20600.0,5.3411,5.3494,5.308,5.3411,20600.0
2008-12-30 09:55:00,6.43,6.44,6.4,6.4,29600.0,5.3328,5.3411,5.308,5.308,29600.0
2008-12-30 10:00:00,6.4,6.45,6.37,6.44,89300.0,5.308,5.3494,5.2831,5.3411,89300.0
2008-12-30 10:05:00,6.44,6.49,6.43,6.49,46600.0,5.3411,5.3826,5.3328,5.3826,46600.0
2008-12-30 10:10:00,6.49,6.51,6.49,6.49,42100.0,5.3826,5.3992,5.3826,5.3826,42100.0
2008-12-30 10:15:00,6.5,6.58,6.5,6.58,60500.0,5.3909,5.4572,5.3909,5.4572,60500.0
2008-12-30 10:20:00,6.58,6.7,6.58,6.7,48600.0,5.4572,5.5568,5.4572,5.5568,48600.0
2008-12-30 10:25:00,6.7,6.73,6.69,6.72,114400.0,5.5568,5.5816,5.5485,5.5733,114400.0
2008-12-30 10:30:00,6.72,6.76,6.72,6.74,87000.0,5.5733,5.6065,5.5733,5.5899,87000.0
2008-12-30 10:35:00,6.74,6.76,6.7,6.71,86100.0,5.5899,5.6065,5.5568,5.5651,86100.0
2008-12-30 10:40:00,6.7,6.7,6.69,6.69,16700.0,5.5568,5.5568,5.5485,5.5485,16700.0
2008-12-30 10:45:00,6.7,6.74,6.69,6.72,51900.0,5.5568,5.5899,5.5485,5.5733,51900.0
2008-12-30 10:50:00,6.72,6.74,6.72,6.73,19700.0,5.5733,5.5899,5.5733,5.5816,19700.0
2008-12-30 10:55:00,6.74,6.74,6.71,6.71,32600.0,5.5899,5.5899,5.5651,5.5651,32600.0
2008-12-30 11:00:00,6.71,6.76,6.71,6.74,42500.0,5.5651,5.6065,5.5651,5.5899,42500.0
2008-12-30 11:05:00,6.74,6.78,6.74,6.76,36000.0,5.5899,5.6231,5.5899,5.6065,36000.0
2008-12-30 11:10:00,6.76,6.77,6.75,6.76,46600.0,5.6065,5.6148,5.5982,5.6065,46600.0
2008-12-30 11:15:00,6.75,6.77,6.75,6.76,26100.0,5.5982,5.6148,5.5982,5.6065,26100.0
2008-12-30 11:20:00,6.76,6.81,6.76,6.8,76900.0,5.6065,5.648,5.6065,5.6397,76900.0
2008-12-30 11:25:00,6.8,6.83,6.8,6.82,55100.0,5.6397,5.6646,5.6397,5.6563,55100.0
2008-12-30 11:30:00,6.83,6.85,6.82,6.85,30400.0,5.6646,5.6812,5.6563,5.6812,30400.0
2008-12-30 11:35:00,6.84,6.85,6.82,6.83,64700.0,5.6729,5.6812,5.6563,5.6646,64700.0
2008-12-30 11:40:00,6.83,6.92,6.83,6.92,100200.0,5.6646,5.7392,5.6646,5.7392,100200.0
2008-12-30 11:45:00,6.92,6.94,6.91,6.92,115400.0,5.7392,5.7558,5.7309,5.7392,115400.0
2008-12-30 11:50:00,6.93,6.94,6.92,6.93,33700.0,5.7475,5.7558,5.7392,5.7475,33700.0
2008-12-30 11:55:00,6.94,6.95,6.93,6.95,28300.0,5.7558,5.7641,5.7475,5.7641,28300.0
2008-12-30 12:00:00,6.95,6.96,6.94,6.95,22600.0,5.7641,5.7724,5.7558,5.7641,22600.0
2008-12-30 12:05:00,6.95,6.98,6.94,6.95,97600.0,5.7641,5.789,5.7558,5.7641,97600.0
2008-12-30 12:10:00,6.95,6.95,6.87,6.87,80500.0,5.7641,5.7641,5.6978,5.6978,80500.0
2008-12-30 12:15:00,6.87,6.91,6.87,6.89,62700.0,5.6978,5.7309,5.6978,5.7143,62700.0
2008-12-30 12:20:00,6.89,6.92,6.89,6.91,90500.0,5.7143,5.7392,5.7143,5.7309,90500.0
2008-12-30 12:25:00,6.91,6.93,6.9,6.91,51100.0,5.7309,5.7475,5.7226,5.7309,51100.0
2008-12-30 12:30:00,6.91,6.92,6.88,6.88,29400.0,5.7309,5.7392,5.706,5.706,29400.0
2008-12-30 12:35:00,6.88,6.89,6.83,6.83,35200.0,5.706,5.7143,5.6646,5.6646,35200.0
2008-12-30 12:40:00,6.82,6.89,6.82,6.83,98400.0,5.6563,5.7143,5.6563,5.6646,98400.0
2008-12-30 12:45:00,6.84,6.88,6.83,6.85,49500.0,5.6729,5.706,5.6646,5.6812,49500.0
2008-12-30 12:50:00,6.85,6.91,6.84,6.91,46200.0,5.6812,5.7309,5.6729,5.7309,46200.0
2008-12-30 12:55:00,6.91,6.92,6.9,6.92,36000.0,5.7309,5.7392,5.7226,5.7392,36000.0
2008-12-30 13:00:00,6.91,6.92,6.91,6.91,16200.0,5.7309,5.7392,5.7309,5.7309,16200.0
2008-12-30 13:05:00,6.91,6.92,6.91,6.92,17000.0,5.7309,5.7392,5.7309,5.7392,17000.0
2008-12-30 13:10:00,6.92,6.92,6.87,6.87,28900.0,5.7392,5.7392,5.6978,5.6978,28900.0
2008-12-30 13:15:00,6.87,6.88,6.85,6.85,25800.0,5.6978,5.706,5.6812,5.6812,25800.0
2008-12-30 13:20:00,6.85,6.86,6.85,6.86,15300.0,5.6812,5.6895,5.6812,5.6895,15300.0
2008-12-30 13:25:00,6.85,6.9,6.85,6.89,29000.0,5.6812,5.7226,5.6812,5.7143,29000.0
2008-12-30 13:30:00,6.89,6.9,6.87,6.87,21800.0,5.7143,5.7226,5.6978,5.6978,21800.0
2008-12-30 13:35:00,6.87,6.88,6.85,6.85,24000.0,5.6978,5.706,5.6812,5.6812,24000.0
2008-12-30 13:40:00,6.85,6.88,6.85,6.87,40700.0,5.6812,5.706,5.6812,5.6978,40700.0
2008-12-30 13:45:00,6.87,6.91,6.87,6.9,22700.0,5.6978,5.7309,5.6978,5.7226,22700.0
2008-12-30 13:50:00,6.91,6.93,6.88,6.89,48100.0,5.7309,5.7475,5.706,5.7143,48100.0
2008-12-30 13:55:00,6.9,6.9,6.86,6.86,32000.0,5.7226,5.7226,5.6895,5.6895,32000.0
2008-12-30 14:00:00,6.86,6.86,6.83,6.84,38100.0,5.6895,5.6895,5.6646,5.6729,38100.0
2008-12-30 14:05:00,6.85,6.88,6.84,6.88,21600.0,5.6812,5.706,5.6729,5.706,21600.0
2008-12-30 14:10:00,6.88,6.88,6.87,6.87,22300.0,5.706,5.706,5.6978,5.6978,22300.0
2008-12-30 14:15:00,6.87,6.92,6.87,6.9,26100.0,5.6978,5.7392,5.6978,5.7226,26100.0
2008-12-30 14:20:00,6.9,6.93,6.9,6.93,36900.0,5.7226,5.7475,5.7226,5.7475,36900.0
2008-12-30 14:25:00,6.93,6.95,6.92,6.94,37900.0,5.7475,5.7641,5.7392,5.7558,37900.0
2008-12-30 14:30:00,6.95,6.97,6.95,6.95,47400.0,5.7641,5.7807,5.7641,5.7641,47400.0
2008-12-30 14:35:00,6.95,6.98,6.95,6.95,35600.0,5.7641,5.789,5.7641,5.7641,35600.0
2008-12-30 14:40:00,6.95,6.96,6.93,6.94,48800.0,5.7641,5.7724,5.7475,5.7558,48800.0
2008-12-30 14:45:00,6.94,6.95,6.94,6.94,15600.0,5.7558,5.7641,5.7558,5.7558,15600.0
2008-12-30 14:50:00,6.94,6.95,6.94,6.94,15400.0,5.7558,5.7641,5.7558,5.7558,15400.0
2008-12-30 14:55:00,6.95,6.95,6.94,6.94,59500.0,5.7641,5.7641,5.7558,5.7558,59500.0
2008-12-30 15:00:00,6.94,6.95,6.93,6.93,32200.0,5.7558,5.7641,5.7475,5.7475,32200.0
2008-12-30 15:05:00,6.93,6.94,6.9,6.9,73800.0,5.7475,5.7558,5.7226,5.7226,73800.0
2008-12-30 15:10:00,6.9,6.91,6.9,6.9,30200.0,5.7226,5.7309,5.7226,5.7226,30200.0
2008-12-30 15:15:00,6.9,6.91,6.9,6.9,46400.0,5.7226,5.7309,5.7226,5.7226,46400.0
2008-12-30 15:20:00,6.9,6.91,6.85,6.85,87800.0,5.7226,5.7309,5.6812,5.6812,87800.0
2008-12-30 15:25:00,6.85,6.91,6.85,6.88,90700.0,5.6812,5.7309,5.6812,5.706,90700.0
2008-12-30 15:30:00,6.88,6.92,6.88,6.91,38400.0,5.706,5.7392,5.706,5.7309,38400.0
2008-12-30 15:35:00,6.92,6.92,6.89,6.9,57000.0,5.7392,5.7392,5.7143,5.7226,57000.0
2008-12-30 15:40:00,6.9,6.95,6.9,6.95,79700.0,5.7226,5.7641,5.7226,5.7641,79700.0
2008-12-30 15:45:00,6.94,6.96,6.91,6.94,130400.0,5.7558,5.7724,5.7309,5.7558,130400.0
2008-12-30 15:50:00,6.94,7.0,6.94,6.98,120400.0,5.7558,5.8056,5.7558,5.789,120400.0
2008-12-30 15:55:00,6.98,7.03,6.97,6.99,219700.0,5.789,5.8305,5.7807,5.7973,219700.0
2008-12-31 09:30:00,6.92,7.05,6.9,6.96,64100.0,5.7392,5.847,5.7226,5.7724,64100.0
2008-12-31 09:35:00,6.94,7.06,6.94,6.97,40400.0,5.7558,5.8553,5.7558,5.7807,40400.0
2008-12-31 09:40:00,6.98,7.05,6.85,6.96,52000.0,5.789,5.847,5.6812,5.7724,52000.0
2008-12-31 09:45:00,6.96,6.96,6.88,6.91,22600.0,5.7724,5.7724,5.706,5.7309,22600.0
2008-12-31 09:50:00,6.91,6.91,6.81,6.83,77500.0,5.7309,5.7309,5.648,5.6646,77500.0
2008-12-31 09:55:00,6.82,6.87,6.8,6.83,51100.0,5.6563,5.6978,5.6397,5.6646,51100.0
2008-12-31 10:00:00,6.84,7.0,6.84,6.94,44900.0,5.6729,5.8056,5.6729,5.7558,44900.0
2008-12-31 10:05:00,6.95,6.95,6.91,6.94,24000.0,5.7641,5.7641,5.7309,5.7558,24000.0
2008-12-31 10:10:00,6.93,6.99,6.93,6.99,25200.0,5.7475,5.7973,5.7475,5.7973,25200.0
2008-12-31 10:15:00,6.98,6.98,6.93,6.93,21800.0,5.789,5.789,5.7475,5.7475,21800.0
2008-12-31 10:20:00,6.93,6.95,6.9,6.95,26900.0,5.7475,5.7641,5.7226,5.7641,26900.0
2008-12-31 10:25:00,6.94,7.0,6.94,7.0,19500.0,5.7558,5.8056,5.7558,5.8056,19500.0
2008-12-31 10:30:00,6.99,7.0,6.96,6.97,27600.0,5.7973,5.8056,5.7724,5.7807,27600.0
2008-12-31 10:35:00,6.97,6.97,6.93,6.93,54100.0,5.7807,5.7807,5.7475,5.7475,54100.0
2008-12-31 10:40:00,6.93,6.97,6.92,6.93,32900.0,5.7475,5.7807,5.7392,5.7475,32900.0
2008-12-31 10:45:00,6.93,6.98,6.9,6.97,41800.0,5.7475,5.789,5.7226,5.7807,41800.0
2008-12-31 10:50:00,6.97,7.0,6.96,6.99,31200.0,5.7807,5.8056,5.7724,5.7973,31200.0
2008-12-31 10:55:00,6.99,7.0,6.98,6.99,39500.0,5.7973,5.8056,5.789,5.7973,39500.0
2008-12-31 11:00:00,6.99,7.0,6.98,6.98,26900.0,5.7973,5.8056,5.789,5.789,26900.0
2008-12-31 11:05:00,6.98,7.04,6.98,7.03,43600.0,5.789,5.8387,5.789,5.8305,43600.0
2008-12-31 11:10:00,7.03,7.04,7.01,7.02,29600.0,5.8305,5.8387,5.8139,5.8222,29600.0
2008-12-31 11:15:00,7.02,7.05,7.02,7.05,23200.0,5.8222,5.847,5.8222,5.847,23200.0
2008-12-31 11:20:00,7.04,7.1,7.04,7.09,33300.0,5.8387,5.8885,5.8387,5.8802,33300.0
2008-12-31 11:25:00,7.1,7.14,7.09,7.14,44500.0,5.8885,5.9217,5.8802,5.9217,44500.0
2008-12-31 11:30:00,7.14,7.19,7.12,7.15,82700.0,5.9217,5.9632,5.9051,5.93,82700.0
2008-12-31 11:35:00,7.14,7.15,7.11,7.11,31000.0,5.9217,5.93,5.8968,5.8968,31000.0
2008-12-31 11:40:00,7.11,7.11,7.06,7.06,26000.0,5.8968,5.8968,5.8553,5.8553,26000.0
2008-12-31 11:45:00,7.06,7.09,7.02,7.03,51000.0,5.8553,5.8802,5.8222,5.8305,51000.0
2008-12-31 11:50:00,7.04,7.06,7.03,7.03,27000.0,5.8387,5.8553,5.8305,5.8305,27000.0
2008-12-31 11:55:00,7.03,7.08,7.03,7.08,28300.0,5.8305,5.8719,5.8305,5.8719,28300.0
2008-12-31 12:00:00,7.08,7.11,7.07,7.1,42200.0,5.8719,5.8968,5.8636,5.8885,42200.0
2008-12-31 12:05:00,7.1,7.13,7.09,7.09,49200.0,5.8885,5.9134,5.8802,5.8802,49200.0
2008-12-31 12:10:00,7.09,7.1,7.08,7.08,29800.0,5.8802,5.8885,5.8719,5.8719,29800.0
2008-12-31 12:15:00,7.08,7.08,7.02,7.02,27400.0,5.8719,5.8719,5.8222,5.8222,27400.0
2008-12-31 12:20:00,7.02,7.06,7.02,7.03,35200.0,5.8222,5.8553,5.8222,5.8305,35200.0
2008-12-31 12:25:00,7.02,7.06,7.02,7.05,20800.0,5.8222,5.8553,5.8222,5.847,20800.0
2008-12-31 12:30:00,7.05,7.08,7.05,7.07,13900.0,5.847,5.8719,5.847,5.8636,13900.0
2008-12-31 12:35:00,7.07,7.08,7.07,7.07,16200.0,5.8636,5.8719,5.8636,5.8636,16200.0
2008-12-31 12:40:00,7.07,7.08,7.03,7.05,27300.0,5.8636,5.8719,5.8305,5.847,27300.0
2008-12-31 12:45:00,7.05,7.14,7.05,7.13,29700.0,5.847,5.9217,5.847,5.9134,29700.0
2008-12-31 12:50:00,7.13,7.14,7.09,7.11,55800.0,5.9134,5.9217,5.8802,5.8968,55800.0
2008-12-31 12:55:00,7.12,7.12,7.09,7.09,20600.0,5.9051,5.9051,5.8802,5.8802,20600.0
2008-12-31 13:00:00,7.09,7.1,7.09,7.09,21300.0,5.8802,5.8885,5.8802,5.8802,21300.0
2008-12-31 13:05:00,7.1,7.1,7.06,7.06,46700.0,5.8885,5.8885,5.8553,5.8553,46700.0
2008-12-31 13:10:00,7.06,7.06,6.98,7.0,46800.0,5.8553,5.8553,5.789,5.8056,46800.0
2008-12-31 13:15:00,6.99,7.02,6.99,7.01,17500.0,5.7973,5.8222,5.7973,5.8139,17500.0
2008-12-31 13:20:00,7.01,7.02,6.98,6.98,23300.0,5.8139,5.8222,5.789,5.789,23300.0
2008-12-31 13:25:00,6.99,7.0,6.96,6.99,33000.0,5.7973,5.8056,5.7724,5.7973,33000.0
2008-12-31 13:30:00,6.99,7.0,6.98,7.0,12100.0,5.7973,5.8056,5.789,5.8056,12100.0
2008-12-31 13:35:00,7.0,7.03,6.99,7.0,45000.0,5.8056,5.8305,5.7973,5.8056,45000.0
2008-12-31 13:40:00,7.01,7.02,6.99,7.01,17100.0,5.8139,5.8222,5.7973,5.8139,17100.0
2008-12-31 13:45:00,7.0,7.01,6.99,7.0,25500.0,5.8056,5.8139,5.7973,5.8056,25500.0
2008-12-31 13:50:00,7.0,7.02,6.98,6.99,51800.0,5.8056,5.8222,5.789,5.7973,51800.0
2008-12-31 13:55:00,6.99,7.06,6.99,7.03,43500.0,5.7973,5.8553,5.7973,5.8305,43500.0
2008-12-31 14:00:00,7.02,7.1,7.02,7.07,48900.0,5.8222,5.8885,5.8222,5.8636,48900.0
2008-12-31 14:05:00,7.07,7.1,7.01,7.03,72600.0,5.8636,5.8885,5.8139,5.8305,72600.0
2008-12-31 14:10:00,7.03,7.06,7.02,7.06,39200.0,5.8305,5.8553,5.8222,5.8553,39200.0
2008-12-31 14:15:00,7.06,7.07,7.05,7.06,20700.0,5.8553,5.8636,5.847,5.8553,20700.0
2008-12-31 14:20:00,7.07,7.1,7.07,7.08,37600.0,5.8636,5.8885,5.8636,5.8719,37600.0
2008-12-31 14:25:00,7.08,7.1,7.08,7.09,23200.0,5.8719,5.8885,5.8719,5.8802,23200.0
2008-12-31 14:30:00,7.09,7.1,7.07,7.1,52100.0,5.8802,5.8885,5.8636,5.8885,52100.0
2008-12-31 14:35:00,7.1,7.1,7.05,7.06,64400.0,5.8885,5.8885,5.847,5.8553,64400.0
2008-12-31 14:40:00,7.07,7.1,7.07,7.09,33700.0,5.8636,5.8885,5.8636,5.8802,33700.0
2008-12-31 14:45:00,7.09,7.1,7.01,7.04,109000.0,5.8802,5.8885,5.8139,5.8387,109000.0
2008-12-31 14:50:00,7.05,7.06,7.0,7.0,44400.0,5.847,5.8553,5.8056,5.8056,44400.0
2008-12-31 14:55:00,7.0,7.03,7.0,7.02,46500.0,5.8056,5.8305,5.8056,5.8222,46500.0
2008-12-31 15:00:00,7.03,7.1,7.02,7.09,75500.0,5.8305,5.8885,5.8222,5.8802,75500.0
2008-12-31 15:05:00,7.1,7.1,7.03,7.06,66400.0,5.8885,5.8885,5.8305,5.8553,66400.0
2008-12-31 15:10:00,7.05,7.07,7.01,7.02,26500.0,5.847,5.8636,5.8139,5.8222,26500.0
2008-12-31 15:15:00,7.03,7.08,7.02,7.07,40100.0,5.8305,5.8719,5.8222,5.8636,40100.0
2008-12-31 15:20:00,7.08,7.11,7.08,7.09,94000.0,5.8719,5.8968,5.8719,5.8802,94000.0
2008-12-31 15:25:00,7.1,7.1,7.07,7.1,81900.0,5.8885,5.8885,5.8636,5.8885,81900.0
2008-12-31 15:30:00,7.1,7.14,7.09,7.14,112300.0,5.8885,5.9217,5.8802,5.9217,112300.0
2008-12-31 15:35:00,7.14,7.17,7.12,7.13,118000.0,5.9217,5.9466,5.9051,5.9134,118000.0
2008-12-31 15:40:00,7.13,7.14,7.1,7.11,153100.0,5.9134,5.9217,5.8885,5.8968,153100.0
2008-12-31 15:45:00,7.11,7.11,7.03,7.08,175000.0,5.8968,5.8968,5.8305,5.8719,175000.0
2008-12-31 15:50:00,7.08,7.11,7.03,7.1,260500.0,5.8719,5.8968,5.8305,5.8885,260500.0
2008-12-31 15:55:00,7.1,7.14,7.06,7.07,228300.0,5.8885,5.9217,5.8553,5.8636,228300.0
2009-01-02 09:30:00,7.1,7.3,7.05,7.1,63600.0,5.8885,6.0544,5.847,5.8885,63600.0
2009-01-02 09:35:00,7.11,7.2,7.1,7.17,50000.0,5.8968,5.9714,5.8885,5.9466,50000.0
2009-01-02 09:40:00,7.18,7.21,7.1,7.12,46200.0,5.9549,5.9797,5.8885,5.9051,46200.0
2009-01-02 09:45:00,7.12,7.12,7.05,7.07,46500.0,5.9051,5.9051,5.847,5.8636,46500.0
2009-01-02 09:50:00,7.06,7.07,6.85,6.91,79000.0,5.8553,5.8636,5.6812,5.7309,79000.0
2009-01-02 09:55:00,6.9,6.99,6.86,6.95,58300.0,5.7226,5.7973,5.6895,5.7641,58300.0
2009-01-02 10:00:00,6.95,6.98,6.89,6.89,67900.0,5.7641,5.789,5.7143,5.7143,67900.0
2009-01-02 10:05:00,6.9,6.92,6.85,6.89,25500.0,5.7226,5.7392,5.6812,5.7143,25500.0
2009-01-02 10:10:00,6.9,7.04,6.89,7.01,41000.0,5.7226,5.8387,5.7143,5.8139,41000.0
2009-01-02 10:15:00,7.01,7.01,6.94,6.97,36500.0,5.8139,5.8139,5.7558,5.7807,36500.0
2009-01-02 10:20:00,6.98,7.02,6.95,6.97,50100.0,5.789,5.8222,5.7641,5.7807,50100.0
2009-01-02 10:25:00,6.98,7.06,6.96,7.06,35500.0,5.789,5.8553,5.7724,5.8553,35500.0
2009-01-02 10:30:00,7.06,7.1,7.05,7.1,18600.0,5.8553,5.8885,5.847,5.8885,18600.0
2009-01-02 10:35:00,7.1,7.13,7.03,7.09,96300.0,5.8885,5.9134,5.8305,5.8802,96300.0
2009-01-02 10:40:00,7.1,7.12,7.03,7.03,40400.0,5.8885,5.9051,5.8305,5.8305,40400.0
2009-01-02 10:45:00,7.03,7.05,6.99,7.05,32300.0,5.8305,5.847,5.7973,5.847,32300.0
2009-01-02 10:50:00,7.05,7.15,7.04,7.15,38300.0,5.847,5.93,5.8387,5.93,38300.0
2009-01-02 10:55:00,7.16,7.2,7.13,7.2,58600.0,5.9383,5.9714,5.9134,5.9714,58600.0
2009-01-02 11:00:00,7.19,7.2,7.18,7.19,33300.0,5.9632,5.9714,5.9549,5.9632,33300.0
2009-01-02 11:05:00,7.18,7.2,7.16,7.18,29700.0,5.9549,5.9714,5.9383,5.9549,29700.0
2009-01-02 11:10:00,7.19,7.19,7.13,7.14,22500.0,5.9632,5.9632,5.9134,5.9217,22500.0
2009-01-02 11:15:00,7.15,7.16,7.13,7.14,6000.0,5.93,5.9383,5.9134,5.9217,6000.0
2009-01-02 11:20:00,7.13,7.19,7.13,7.18,22700.0,5.9134,5.9632,5.9134,5.9549,22700.0
2009-01-02 11:25:00,7.18,7.22,7.17,7.19,44400.0,5.9549,5.988,5.9466,5.9632,44400.0
2009-01-02 11:30:00,7.19,7.24,7.19,7.23,19500.0,5.9632,6.0046,5.9632,5.9963,19500.0
2009-01-02 11:35:00,7.23,7.27,7.21,7.21,58800.0,5.9963,6.0295,5.9797,5.9797,58800.0
2009-01-02 11:40:00,7.21,7.25,7.21,7.23,41100.0,5.9797,6.0129,5.9797,5.9963,41100.0
2009-01-02 11:45:00,7.23,7.26,7.23,7.24,30200.0,5.9963,6.0212,5.9963,6.0046,30200.0
2009-01-02 11:50:00,7.25,7.25,7.17,7.18,17600.0,6.0129,6.0129,5.9466,5.9549,17600.0
2009-01-02 11:55:00,7.18,7.23,7.18,7.19,32000.0,5.9549,5.9963,5.9549,5.9632,32000.0
2009-01-02 12:00:00,7.19,7.22,7.17,7.22,22300.0,5.9632,5.988,5.9466,5.988,22300.0
2009-01-02 12:05:00,7.22,7.25,7.22,7.24,23100.0,5.988,6.0129,5.988,6.0046,23100.0
2009-01-02 12:10:00,7.24,7.26,7.23,7.24,34200.0,6.0046,6.0212,5.9963,6.0046,34200.0
2009-01-02 12:15:00,7.24,7.26,7.24,7.25,15700.0,6.0046,6.0212,6.0046,6.0129,15700.0
2009-01-02 12:20:00,7.25,7.26,7.22,7.23,37100.0,6.0129,6.0212,5.988,5.9963,37100.0
2009-01-02 12:25:00,7.23,7.26,7.22,7.25,33600.0,5.9963,6.0212,5.988,6.0129,33600.0
2009-01-02 12:30:00,7.26,7.3,7.25,7.3,43600.0,6.0212,6.0544,6.0129,6.0544,43600.0
2009-01-02 12:35:00,7.3,7.41,7.29,7.35,126800.0,6.0544,6.1456,6.0461,6.0959,126800.0
2009-01-02 12:40:00,7.35,7.38,7.32,7.32,37900.0,6.0959,6.1207,6.071,6.071,37900.0
2009-01-02 12:45:00,7.32,7.32,7.29,7.29,31300.0,6.071,6.071,6.0461,6.0461,31300.0
2009-01-02 12:50:00,7.29,7.29,7.17,7.19,99600.0,6.0461,6.0461,5.9466,5.9632,99600.0
2009-01-02 12:55:00,7.19,7.21,7.19,7.21,23400.0,5.9632,5.9797,5.9632,5.9797,23400.0
2009-01-02 13:00:00,7.21,7.22,7.2,7.22,12900.0,5.9797,5.988,5.9714,5.988,12900.0
2009-01-02 13:05:00,7.22,7.22,7.18,7.2,26500.0,5.988,5.988,5.9549,5.9714,26500.0
2009-01-02 13:10:00,7.21,7.29,7.21,7.23,35500.0,5.9797,6.0461,5.9797,5.9963,35500.0
2009-01-02 13:15:00,7.22,7.23,7.21,7.23,9900.0,5.988,5.9963,5.9797,5.9963,9900.0
2009-01-02 13:20:00,7.23,7.31,7.23,7.31,58400.0,5.9963,6.0627,5.9963,6.0627,58400.0
2009-01-02 13:25:00,7.3,7.37,7.28,7.36,82300.0,6.0544,6.1124,6.0378,6.1041,82300.0
2009-01-02 13:30:00,7.36,7.37,7.32,7.37,28800.0,6.1041,6.1124,6.071,6.1124,28800.0
2009-01-02 13:35:00,7.36,7.38,7.34,7.36,44300.0,6.1041,6.1207,6.0876,6.1041,44300.0
2009-01-02 13:40:00,7.35,7.37,7.33,7.34,45300.0,6.0959,6.1124,6.0793,6.0876,45300.0
2009-01-02 13:45:00,7.33,7.34,7.32,7.32,35400.0,6.0793,6.0876,6.071,6.071,35400.0
2009-01-02 13:50:00,7.32,7.35,7.32,7.33,20700.0,6.071,6.0959,6.071,6.0793,20700.0
2009-01-02 13:55:00,7.33,7.34,7.31,7.31,39700.0,6.0793,6.0876,6.0627,6.0627,39700.0
2009-01-02 14:00:00,7.32,7.32,7.22,7.26,96300.0,6.071,6.071,5.988,6.0212,96300.0
2009-01-02 14:05:00,7.26,7.28,7.21,7.23,89700.0,6.0212,6.0378,5.9797,5.9963,89700.0
2009-01-02 14:10:00,7.25,7.27,7.24,7.26,51500.0,6.0129,6.0295,6.0046,6.0212,51500.0
2009-01-02 14:15:00,7.26,7.27,7.24,7.25,45900.0,6.0212,6.0295,6.0046,6.0129,45900.0
2009-01-02 14:20:00,7.26,7.31,7.25,7.3,40200.0,6.0212,6.0627,6.0129,6.0544,40200.0
2009-01-02 14:25:00,7.3,7.31,7.26,7.31,43400.0,6.0544,6.0627,6.0212,6.0627,43400.0
2009-01-02 14:30:00,7.32,7.36,7.3,7.31,52500.0,6.071,6.1041,6.0544,6.0627,52500.0
2009-01-02 14:35:00,7.31,7.35,7.31,7.35,30500.0,6.0627,6.0959,6.0627,6.0959,30500.0
2009-01-02 14:40:00,7.35,7.44,7.34,7.34,89000.0,6.0959,6.1705,6.0876,6.0876,89000.0
2009-01-02 14:45:00,7.35,7.37,7.33,7.36,54400.0,6.0959,6.1124,6.0793,6.1041,54400.0
2009-01-02 14:50:00,7.35,7.38,7.34,7.37,32300.0,6.0959,6.1207,6.0876,6.1124,32300.0
2009-01-02 14:55:00,7.37,7.37,7.35,7.37,35500.0,6.1124,6.1124,6.0959,6.1124,35500.0
2009-01-02 15:00:00,7.36,7.38,7.32,7.34,126300.0,6.1041,6.1207,6.071,6.0876,126300.0
2009-01-02 15:05:00,7.35,7.37,7.33,7.34,83600.0,6.0959,6.1124,6.0793,6.0876,83600.0
2009-01-02 15:10:00,7.34,7.36,7.34,7.36,28500.0,6.0876,6.1041,6.0876,6.1041,28500.0
2009-01-02 15:15:00,7.36,7.37,7.35,7.37,60200.0,6.1041,6.1124,6.0959,6.1124,60200.0
2009-01-02 15:20:00,7.37,7.37,7.33,7.36,109900.0,6.1124,6.1124,6.0793,6.1041,109900.0
2009-01-02 15:25:00,7.35,7.4,7.35,7.39,82600.0,6.0959,6.1373,6.0959,6.129,82600.0
2009-01-02 15:30:00,7.38,7.4,7.35,7.36,44600.0,6.1207,6.1373,6.0959,6.1041,44600.0
2009-01-02 15:35:00,7.35,7.4,7.35,7.4,44800.0,6.0959,6.1373,6.0959,6.1373,44800.0
2009-01-02 15:40:00,7.4,7.41,7.36,7.36,83700.0,6.1373,6.1456,6.1041,6.1041,83700.0
2009-01-02 15:45:00,7.36,7.39,7.34,7.36,108100.0,6.1041,6.129,6.0876,6.1041,108100.0
2009-01-02 15:50:00,7.36,7.37,7.33,7.36,154200.0,6.1041,6.1124,6.0793,6.1041,154200.0
2009-01-02 15:55:00,7.36,7.36,7.29,7.32,199400.0,6.1041,6.1041,6.0461,6.071,199400.0
2009-01-05 09:30:00,7.4,7.45,7.15,7.41,115900.0,6.1373,6.1788,5.93,6.1456,115900.0
2009-01-05 09:35:00,7.42,7.45,7.35,7.4,86300.0,6.1539,6.1788,6.0959,6.1373,86300.0
2009-01-05 09:40:00,7.39,7.49,7.38,7.45,89300.0,6.129,6.212,6.1207,6.1788,89300.0
2009-01-05 09:45:00,7.44,7.44,7.37,7.38,46700.0,6.1705,6.1705,6.1124,6.1207,46700.0
2009-01-05 09:50:00,7.37,7.37,7.3,7.31,77000.0,6.1124,6.1124,6.0544,6.0627,77000.0
2009-01-05 09:55:00,7.31,7.31,7.28,7.29,42000.0,6.0627,6.0627,6.0378,6.0461,42000.0
2009-01-05 10:00:00,7.3,7.45,7.3,7.42,216500.0,6.0544,6.1788,6.0544,6.1539,216500.0
2009-01-05 10:05:00,7.41,7.49,7.4,7.48,119800.0,6.1456,6.212,6.1373,6.2037,119800.0
2009-01-05 10:10:00,7.49,7.5,7.45,7.49,71000.0,6.212,6.2203,6.1788,6.212,71000.0
2009-01-05 10:15:00,7.48,7.54,7.47,7.48,53800.0,6.2037,6.2534,6.1954,6.2037,53800.0
2009-01-05 10:20:00,7.47,7.55,7.47,7.53,30800.0,6.1954,6.2617,6.1954,6.2451,30800.0
2009-01-05 10:25:00,7.53,7.6,7.52,7.58,49700.0,6.2451,6.3032,6.2368,6.2866,49700.0
2009-01-05 10:30:00,7.58,7.58,7.55,7.55,32400.0,6.2866,6.2866,6.2617,6.2617,32400.0
2009-01-05 10:35:00,7.56,7.65,7.55,7.65,74200.0,6.27,6.3447,6.2617,6.3447,74200.0
2009-01-05 10:40:00,7.64,7.68,7.64,7.66,42400.0,6.3364,6.3695,6.3364,6.353,42400.0
2009-01-05 10:45:00,7.66,7.74,7.64,7.67,332900.0,6.353,6.4193,6.3364,6.3612,332900.0
2009-01-05 10:50:00,7.65,7.66,7.58,7.59,36600.0,6.3447,6.353,6.2866,6.2949,36600.0
2009-01-05 10:55:00,7.58,7.58,7.5,7.5,91300.0,6.2866,6.2866,6.2203,6.2203,91300.0
2009-01-05 11:00:00,7.49,7.51,7.41,7.44,203600.0,6.212,6.2285,6.1456,6.1705,203600.0
2009-01-05 11:05:00,7.45,7.5,7.44,7.5,32200.0,6.1788,6.2203,6.1705,6.2203,32200.0
2009-01-05 11:10:00,7.51,7.52,7.48,7.48,43400.0,6.2285,6.2368,6.2037,6.2037,43400.0
2009-01-05 11:15:00,7.48,7.5,7.44,7.45,116200.0,6.2037,6.2203,6.1705,6.1788,116200.0
2009-01-05 11:20:00,7.44,7.45,7.4,7.41,95000.0,6.1705,6.1788,6.1373,6.1456,95000.0
2009-01-05 11:25:00,7.4,7.41,7.31,7.41,258100.0,6.1373,6.1456,6.0627,6.1456,258100.0
2009-01-05 11:30:00,7.4,7.47,7.39,7.47,52500.0,6.1373,6.1954,6.129,6.1954,52500.0
2009-01-05 11:35:00,7.47,7.56,7.46,7.55,49300.0,6.1954,6.27,6.1871,6.2617,49300.0
2009-01-05 11:40:00,7.56,7.56,7.53,7.56,32500.0,6.27,6.27,6.2451,6.27,32500.0
2009-01-05 11:45:00,7.56,7.61,7.55,7.6,33000.0,6.27,6.3115,6.2617,6.3032,33000.0
2009-01-05 11:50:00,7.59,7.6,7.56,7.58,47100.0,6.2949,6.3032,6.27,6.2866,47100.0
2009-01-05 11:55:00,7.58,7.58,7.5,7.51,43100.0,6.2866,6.2866,6.2203,6.2285,43100.0
2009-01-05 12:00:00,7.5,7.52,7.49,7.52,26100.0,6.2203,6.2368,6.212,6.2368,26100.0
2009-01-05 12:05:00,7.52,7.55,7.51,7.55,23600.0,6.2368,6.2617,6.2285,6.2617,23600.0
2009-01-05 12:10:00,7.56,7.59,7.56,7.59,39100.0,6.27,6.2949,6.27,6.2949,39100.0
2009-01-05 12:15:00,7.58,7.64,7.58,7.64,19000.0,6.2866,6.3364,6.2866,6.3364,19000.0
2009-01-05 12:20:00,7.64,7.69,7.63,7.63,41500.0,6.3364,6.3778,6.3281,6.3281,41500.0
2009-01-05 12:25:00,7.63,7.64,7.6,7.64,18700.0,6.3281,6.3364,6.3032,6.3364,18700.0
2009-01-05 12:30:00,7.63,7.64,7.61,7.62,12200.0,6.3281,6.3364,6.3115,6.3198,12200.0
2009-01-05 12:35:00,7.62,7.65,7.61,7.65,26700.0,6.3198,6.3447,6.3115,6.3447,26700.0
2009-01-05 12:40:00,7.65,7.65,7.62,7.63,144100.0,6.3447,6.3447,6.3198,6.3281,144100.0
2009-01-05 12:45:00,7.63,7.72,7.63,7.69,42500.0,6.3281,6.4027,6.3281,6.3778,42500.0
2009-01-05 12:50:00,7.69,7.73,7.69,7.72,87400.0,6.3778,6.411,6.3778,6.4027,87400.0
2009-01-05 12:55:00,7.72,7.75,7.7,7.73,86800.0,6.4027,6.4276,6.3861,6.411,86800.0
2009-01-05 13:00:00,7.72,7.79,7.72,7.78,42400.0,6.4027,6.4608,6.4027,6.4525,42400.0
2009-01-05 13:05:00,7.79,7.87,7.78,7.85,148800.0,6.4608,6.5271,6.4525,6.5105,148800.0
2009-01-05 13:10:00,7.85,7.91,7.83,7.91,155000.0,6.5105,6.5603,6.4939,6.5603,155000.0
2009-01-05 13:15:00,7.9,7.92,7.87,7.88,97100.0,6.552,6.5686,6.5271,6.5354,97100.0
2009-01-05 13:20:00,7.88,7.95,7.88,7.95,99100.0,6.5354,6.5935,6.5354,6.5935,99100.0
2009-01-05 13:25:00,7.95,7.98,7.94,7.96,115100.0,6.5935,6.6184,6.5852,6.6018,115100.0
2009-01-05 13:30:00,7.96,7.99,7.96,7.97,57000.0,6.6018,6.6266,6.6018,6.6101,57000.0
2009-01-05 13:35:00,7.96,7.97,7.86,7.88,82300.0,6.6018,6.6101,6.5188,6.5354,82300.0
2009-01-05 13:40:00,7.87,7.94,7.87,7.92,106100.0,6.5271,6.5852,6.5271,6.5686,106100.0
2009-01-05 13:45:00,7.93,8.03,7.92,8.03,126400.0,6.5769,6.6598,6.5686,6.6598,126400.0
2009-01-05 13:50:00,8.02,8.05,7.99,8.04,103700.0,6.6515,6.6764,6.6266,6.6681,103700.0
2009-01-05 13:55:00,8.03,8.05,8.02,8.04,35000.0,6.6598,6.6764,6.6515,6.6681,35000.0
2009-01-05 14:00:00,8.04,8.06,8.02,8.02,33200.0,6.6681,6.6847,6.6515,6.6515,33200.0
2009-01-05 14:05:00,8.03,8.08,8.02,8.05,71700.0,6.6598,6.7013,6.6515,6.6764,71700.0
2009-01-05 14:10:00,8.05,8.09,8.02,8.03,66600.0,6.6764,6.7096,6.6515,6.6598,66600.0
2009-01-05 14:15:00,8.03,8.05,8.0,8.01,74800.0,6.6598,6.6764,6.6349,6.6432,74800.0
2009-01-05 14:20:00,8.0,8.01,7.95,7.99,68000.0,6.6349,6.6432,6.5935,6.6266,68000.0
2009-01-05 14:25:00,8.0,8.0,7.96,7.96,106300.0,6.6349,6.6349,6.6018,6.6018,106300.0
2009-01-05 14:30:00,7.95,7.98,7.94,7.98,81800.0,6.5935,6.6184,6.5852,6.6184,81800.0
2009-01-05 14:35:00,7.97,8.04,7.97,8.0,51200.0,6.6101,6.6681,6.6101,6.6349,51200.0
2009-01-05 14:40:00,8.01,8.02,7.99,8.0,44500.0,6.6432,6.6515,6.6266,6.6349,44500.0
2009-01-05 14:45:00,8.0,8.02,7.94,8.0,117500.0,6.6349,6.6515,6.5852,6.6349,117500.0
2009-01-05 14:50:00,8.0,8.01,7.95,7.95,100000.0,6.6349,6.6432,6.5935,6.5935,100000.0
2009-01-05 14:55:00,7.95,7.98,7.95,7.97,84400.0,6.5935,6.6184,6.5935,6.6101,84400.0
2009-01-05 15:00:00,7.97,7.99,7.93,7.94,114000.0,6.6101,6.6266,6.5769,6.5852,114000.0
2009-01-05 15:05:00,7.94,7.98,7.93,7.94,84900.0,6.5852,6.6184,6.5769,6.5852,84900.0
2009-01-05 15:10:00,7.93,7.96,7.88,7.89,83000.0,6.5769,6.6018,6.5354,6.5437,83000.0
2009-01-05 15:15:00,7.88,7.91,7.85,7.9,95600.0,6.5354,6.5603,6.5105,6.552,95600.0
2009-01-05 15:20:00,7.9,7.92,7.85,7.87,111300.0,6.552,6.5686,6.5105,6.5271,111300.0
2009-01-05 15:25:00,7.87,7.9,7.8,7.84,156400.0,6.5271,6.552,6.4691,6.5022,156400.0
2009-01-05 15:30:00,7.84,7.91,7.83,7.91,94300.0,6.5022,6.5603,6.4939,6.5603,94300.0
2009-01-05 15:35:00,7.91,7.98,7.87,7.97,181400.0,6.5603,6.6184,6.5271,6.6101,181400.0
2009-01-05 15:40:00,7.97,8.07,7.95,8.01,332200.0,6.6101,6.693,6.5935,6.6432,332200.0
2009-01-05 15:45:00,8.01,8.05,7.98,8.01,259300.0,6.6432,6.6764,6.6184,6.6432,259300.0
2009-01-05 15:50:00,8.02,8.08,8.01,8.06,327900.0,6.6515,6.7013,6.6432,6.6847,327900.0
2009-01-05 15:55:00,8.06,8.06,8.0,8.01,308000.0,6.6847,6.6847,6.6349,6.6432,308000.0
2009-01-06 09:30:00,8.28,8.28,8.03,8.09,113900.0,6.8672,6.8672,6.6598,6.7096,113900.0
2009-01-06 09:35:00,8.08,8.19,8.02,8.17,140600.0,6.7013,6.7925,6.6515,6.7759,140600.0
2009-01-06 09:40:00,8.17,8.24,8.14,8.21,119800.0,6.7759,6.834,6.7511,6.8091,119800.0
2009-01-06 09:45:00,8.22,8.3,8.15,8.29,82800.0,6.8174,6.8838,6.7593,6.8755,82800.0
2009-01-06 09:50:00,8.29,8.35,8.27,8.33,152800.0,6.8755,6.9252,6.8589,6.9086,152800.0
2009-01-06 09:55:00,8.33,8.35,8.3,8.33,115600.0,6.9086,6.9252,6.8838,6.9086,115600.0
2009-01-06 10:00:00,8.33,8.39,8.21,8.22,172700.0,6.9086,6.9584,6.8091,6.8174,172700.0
2009-01-06 10:05:00,8.21,8.22,8.15,8.16,122900.0,6.8091,6.8174,6.7593,6.7676,122900.0
2009-01-06 10:10:00,8.16,8.16,8.0,8.02,303900.0,6.7676,6.7676,6.6349,6.6515,303900.0
2009-01-06 10:15:00,8.03,8.04,7.98,8.01,180000.0,6.6598,6.6681,6.6184,6.6432,180000.0
2009-01-06 10:20:00,8.01,8.02,7.96,7.98,120800.0,6.6432,6.6515,6.6018,6.6184,120800.0
2009-01-06 10:25:00,7.97,7.99,7.86,7.89,213800.0,6.6101,6.6266,6.5188,6.5437,213800.0
2009-01-06 10:30:00,7.89,8.02,7.89,8.0,148700.0,6.5437,6.6515,6.5437,6.6349,148700.0
2009-01-06 10:35:00,8.01,8.03,8.01,8.01,41200.0,6.6432,6.6598,6.6432,6.6432,41200.0
2009-01-06 10:40:00,8.01,8.09,8.01,8.07,77700.0,6.6432,6.7096,6.6432,6.693,77700.0
2009-01-06 10:45:00,8.06,8.06,8.0,8.01,138400.0,6.6847,6.6847,6.6349,6.6432,138400.0
2009-01-06 10:50:00,8.0,8.11,8.0,8.05,93400.0,6.6349,6.7262,6.6349,6.6764,93400.0
2009-01-06 10:55:00,8.05,8.12,8.03,8.05,96700.0,6.6764,6.7345,6.6598,6.6764,96700.0
2009-01-06 11:00:00,8.05,8.05,8.0,8.01,76000.0,6.6764,6.6764,6.6349,6.6432,76000.0
2009-01-06 11:05:00,8.02,8.09,8.0,8.07,140400.0,6.6515,6.7096,6.6349,6.693,140400.0
2009-01-06 11:10:00,8.07,8.09,8.04,8.04,49600.0,6.693,6.7096,6.6681,6.6681,49600.0
2009-01-06 11:15:00,8.04,8.09,8.03,8.06,76900.0,6.6681,6.7096,6.6598,6.6847,76900.0
2009-01-06 11:20:00,8.06,8.07,8.03,8.04,64300.0,6.6847,6.693,6.6598,6.6681,64300.0
2009-01-06 11:25:00,8.04,8.07,8.04,8.04,51000.0,6.6681,6.693,6.6681,6.6681,51000.0
2009-01-06 11:30:00,8.04,8.06,8.04,8.05,38100.0,6.6681,6.6847,6.6681,6.6764,38100.0
2009-01-06 11:35:00,8.05,8.08,8.04,8.07,31800.0,6.6764,6.7013,6.6681,6.693,31800.0
2009-01-06 11:40:00,8.07,8.13,8.07,8.13,120000.0,6.693,6.7428,6.693,6.7428,120000.0
2009-01-06 11:45:00,8.13,8.14,8.07,8.09,34900.0,6.7428,6.7511,6.693,6.7096,34900.0
2009-01-06 11:50:00,8.1,8.11,8.07,8.07,87700.0,6.7179,6.7262,6.693,6.693,87700.0
2009-01-06 11:55:00,8.07,8.09,8.04,8.08,63800.0,6.693,6.7096,6.6681,6.7013,63800.0
2009-01-06 12:00:00,8.08,8.09,8.07,8.08,60600.0,6.7013,6.7096,6.693,6.7013,60600.0
2009-01-06 12:05:00,8.08,8.12,8.08,8.1,97500.0,6.7013,6.7345,6.7013,6.7179,97500.0
2009-01-06 12:10:00,8.09,8.12,8.07,8.07,89000.0,6.7096,6.7345,6.693,6.693,89000.0
2009-01-06 12:15:00,8.07,8.08,8.05,8.05,24600.0,6.693,6.7013,6.6764,6.6764,24600.0
2009-01-06 12:20:00,8.05,8.07,8.03,8.03,34000.0,6.6764,6.693,6.6598,6.6598,34000.0
2009-01-06 12:25:00,8.03,8.03,7.98,8.03,161800.0,6.6598,6.6598,6.6184,6.6598,161800.0
2009-01-06 12:30:00,8.03,8.07,8.02,8.06,28100.0,6.6598,6.693,6.6515,6.6847,28100.0
2009-01-06 12:35:00,8.07,8.09,8.07,8.08,14800.0,6.693,6.7096,6.693,6.7013,14800.0
2009-01-06 12:40:00,8.09,8.09,8.03,8.04,44900.0,6.7096,6.7096,6.6598,6.6681,44900.0
2009-01-06 12:45:00,8.04,8.04,8.0,8.02,41600.0,6.6681,6.6681,6.6349,6.6515,41600.0
2009-01-06 12:50:00,8.03,8.04,8.01,8.02,48600.0,6.6598,6.6681,6.6432,6.6515,48600.0
2009-01-06 12:55:00,8.02,8.03,8.01,8.03,50700.0,6.6515,6.6598,6.6432,6.6598,50700.0
2009-01-06 13:00:00,8.03,8.05,8.02,8.03,40000.0,6.6598,6.6764,6.6515,6.6598,40000.0
2009-01-06 13:05:00,8.03,8.05,8.0,8.04,35300.0,6.6598,6.6764,6.6349,6.6681,35300.0
2009-01-06 13:10:00,8.03,8.05,8.02,8.02,19200.0,6.6598,6.6764,6.6515,6.6515,19200.0
2009-01-06 13:15:00,8.02,8.04,7.98,8.0,114600.0,6.6515,6.6681,6.6184,6.6349,114600.0
2009-01-06 13:20:00,8.0,8.01,7.93,7.93,299100.0,6.6349,6.6432,6.5769,6.5769,299100.0
2009-01-06 13:25:00,7.93,7.95,7.93,7.94,83100.0,6.5769,6.5935,6.5769,6.5852,83100.0
2009-01-06 13:30:00,7.93,7.97,7.91,7.96,44800.0,6.5769,6.6101,6.5603,6.6018,44800.0
2009-01-06 13:35:00,7.96,7.98,7.91,7.97,92500.0,6.6018,6.6184,6.5603,6.6101,92500.0
2009-01-06 13:40:00,7.97,8.02,7.93,7.96,134800.0,6.6101,6.6515,6.5769,6.6018,134800.0
2009-01-06 13:45:00,7.96,8.0,7.96,7.98,38400.0,6.6018,6.6349,6.6018,6.6184,38400.0
2009-01-06 13:50:00,7.99,8.01,7.95,8.01,67600.0,6.6266,6.6432,6.5935,6.6432,67600.0
2009-01-06 13:55:00,8.01,8.02,7.99,8.0,41500.0,6.6432,6.6515,6.6266,6.6349,41500.0
2009-01-06 14:00:00,8.0,8.0,7.93,7.96,76400.0,6.6349,6.6349,6.5769,6.6018,76400.0
2009-01-06 14:05:00,7.95,7.99,7.95,7.99,63600.0,6.5935,6.6266,6.5935,6.6266,63600.0
2009-01-06 14:10:00,7.99,8.1,7.99,8.06,100400.0,6.6266,6.7179,6.6266,6.6847,100400.0
2009-01-06 14:15:00,8.06,8.1,8.05,8.08,39300.0,6.6847,6.7179,6.6764,6.7013,39300.0
2009-01-06 14:20:00,8.08,8.12,8.04,8.06,54300.0,6.7013,6.7345,6.6681,6.6847,54300.0
2009-01-06 14:25:00,8.06,8.06,8.03,8.04,52800.0,6.6847,6.6847,6.6598,6.6681,52800.0
2009-01-06 14:30:00,8.05,8.09,8.03,8.03,80900.0,6.6764,6.7096,6.6598,6.6598,80900.0
2009-01-06 14:35:00,8.04,8.08,8.03,8.06,42900.0,6.6681,6.7013,6.6598,6.6847,42900.0
2009-01-06 14:40:00,8.06,8.08,8.06,8.07,59200.0,6.6847,6.7013,6.6847,6.693,59200.0
2009-01-06 14:45:00,8.08,8.11,8.06,8.07,69900.0,6.7013,6.7262,6.6847,6.693,69900.0
2009-01-06 14:50:00,8.06,8.07,8.06,8.06,52400.0,6.6847,6.693,6.6847,6.6847,52400.0
2009-01-06 14:55:00,8.07,8.1,8.06,8.09,96400.0,6.693,6.7179,6.6847,6.7096,96400.0
2009-01-06 15:00:00,8.09,8.14,8.09,8.12,71500.0,6.7096,6.7511,6.7096,6.7345,71500.0
2009-01-06 15:05:00,8.12,8.12,8.06,8.07,69900.0,6.7345,6.7345,6.6847,6.693,69900.0
2009-01-06 15:10:00,8.07,8.1,8.05,8.06,116100.0,6.693,6.7179,6.6764,6.6847,116100.0
2009-01-06 15:15:00,8.06,8.09,8.04,8.05,75100.0,6.6847,6.7096,6.6681,6.6764,75100.0
2009-01-06 15:20:00,8.05,8.06,7.99,7.99,247100.0,6.6764,6.6847,6.6266,6.6266,247100.0
2009-01-06 15:25:00,7.99,8.03,7.94,8.0,126500.0,6.6266,6.6598,6.5852,6.6349,126500.0
2009-01-06 15:30:00,8.0,8.05,7.98,7.98,177300.0,6.6349,6.6764,6.6184,6.6184,177300.0
2009-01-06 15:35:00,7.97,8.04,7.97,7.99,130700.0,6.6101,6.6681,6.6101,6.6266,130700.0
2009-01-06 15:40:00,7.99,8.02,7.98,8.0,145300.0,6.6266,6.6515,6.6184,6.6349,145300.0
2009-01-06 15:45:00,8.0,8.01,7.97,7.97,179400.0,6.6349,6.6432,6.6101,6.6101,179400.0
2009-01-06 15:50:00,7.97,7.98,7.95,7.97,188400.0,6.6101,6.6184,6.5935,6.6101,188400.0
2009-01-06 15:55:00,7.97,8.0,7.96,8.0,141700.0,6.6101,6.6349,6.6018,6.6349,141700.0
2009-01-07 09:30:00,7.84,7.9,7.66,7.7,82000.0,6.5022,6.552,6.353,6.3861,82000.0
2009-01-07 09:35:00,7.67,7.71,7.59,7.67,52900.0,6.3612,6.3944,6.2949,6.3612,52900.0
2009-01-07 09:40:00,7.69,7.77,7.64,7.75,97000.0,6.3778,6.4442,6.3364,6.4276,97000.0
2009-01-07 09:45:00,7.76,7.81,7.72,7.81,42600.0,6.4359,6.4774,6.4027,6.4774,42600.0
2009-01-07 09:50:00,7.81,7.89,7.78,7.84,99400.0,6.4774,6.5437,6.4525,6.5022,99400.0
2009-01-07 09:55:00,7.84,7.85,7.7,7.72,64000.0,6.5022,6.5105,6.3861,6.4027,64000.0
2009-01-07 10:00:00,7.71,7.74,7.7,7.72,46500.0,6.3944,6.4193,6.3861,6.4027,46500.0
2009-01-07 10:05:00,7.71,7.74,7.71,7.72,47600.0,6.3944,6.4193,6.3944,6.4027,47600.0
2009-01-07 10:10:00,7.73,7.78,7.72,7.76,36200.0,6.411,6.4525,6.4027,6.4359,36200.0
2009-01-07 10:15:00,7.75,7.76,7.66,7.68,73900.0,6.4276,6.4359,6.353,6.3695,73900.0
2009-01-07 10:20:00,7.69,7.76,7.68,7.73,29400.0,6.3778,6.4359,6.3695,6.411,29400.0
2009-01-07 10:25:00,7.73,7.75,7.71,7.75,37000.0,6.411,6.4276,6.3944,6.4276,37000.0
2009-01-07 10:30:00,7.74,7.74,7.66,7.67,50500.0,6.4193,6.4193,6.353,6.3612,50500.0
2009-01-07 10:35:00,7.68,7.71,7.66,7.68,34100.0,6.3695,6.3944,6.353,6.3695,34100.0
2009-01-07 10:40:00,7.69,7.72,7.68,7.69,47100.0,6.3778,6.4027,6.3695,6.3778,47100.0
2009-01-07 10:45:00,7.69,7.73,7.69,7.71,23400.0,6.3778,6.411,6.3778,6.3944,23400.0
2009-01-07 10:50:00,7.7,7.7,7.64,7.67,57300.0,6.3861,6.3861,6.3364,6.3612,57300.0
2009-01-07 10:55:00,7.67,7.71,7.65,7.69,23800.0,6.3612,6.3944,6.3447,6.3778,23800.0
2009-01-07 11:00:00,7.68,7.7,7.64,7.69,57600.0,6.3695,6.3861,6.3364,6.3778,57600.0
2009-01-07 11:05:00,7.69,7.72,7.68,7.71,43600.0,6.3778,6.4027,6.3695,6.3944,43600.0
2009-01-07 11:10:00,7.71,7.74,7.7,7.72,30700.0,6.3944,6.4193,6.3861,6.4027,30700.0
2009-01-07 11:15:00,7.72,7.76,7.72,7.74,40600.0,6.4027,6.4359,6.4027,6.4193,40600.0
2009-01-07 11:20:00,7.73,7.73,7.61,7.67,130200.0,6.411,6.411,6.3115,6.3612,130200.0
2009-01-07 11:25:00,7.68,7.68,7.65,7.67,19900.0,6.3695,6.3695,6.3447,6.3612,19900.0
2009-01-07 11:30:00,7.67,7.72,7.66,7.71,45200.0,6.3612,6.4027,6.353,6.3944,45200.0
2009-01-07 11:35:00,7.71,7.74,7.69,7.74,46400.0,6.3944,6.4193,6.3778,6.4193,46400.0
2009-01-07 11:40:00,7.75,7.83,7.75,7.82,57700.0,6.4276,6.4939,6.4276,6.4857,57700.0
2009-01-07 11:45:00,7.82,7.89,7.78,7.88,96700.0,6.4857,6.5437,6.4525,6.5354,96700.0
2009-01-07 11:50:00,7.88,7.89,7.85,7.89,48100.0,6.5354,6.5437,6.5105,6.5437,48100.0
2009-01-07 11:55:00,7.88,7.95,7.88,7.95,82000.0,6.5354,6.5935,6.5354,6.5935,82000.0
2009-01-07 12:00:00,7.95,7.96,7.84,7.89,184500.0,6.5935,6.6018,6.5022,6.5437,184500.0
2009-01-07 12:05:00,7.89,7.91,7.84,7.88,72800.0,6.5437,6.5603,6.5022,6.5354,72800.0
2009-01-07 12:10:00,7.89,7.91,7.86,7.91,38900.0,6.5437,6.5603,6.5188,6.5603,38900.0
2009-01-07 12:15:00,7.91,7.93,7.88,7.89,31300.0,6.5603,6.5769,6.5354,6.5437,31300.0
2009-01-07 12:20:00,7.88,7.89,7.84,7.84,52800.0,6.5354,6.5437,6.5022,6.5022,52800.0
2009-01-07 12:25:00,7.85,7.86,7.84,7.85,18000.0,6.5105,6.5188,6.5022,6.5105,18000.0
2009-01-07 12:30:00,7.85,7.85,7.82,7.82,34600.0,6.5105,6.5105,6.4857,6.4857,34600.0
2009-01-07 12:35:00,7.82,7.84,7.79,7.8,72900.0,6.4857,6.5022,6.4608,6.4691,72900.0
2009-01-07 12:40:00,7.8,7.81,7.74,7.81,93500.0,6.4691,6.4774,6.4193,6.4774,93500.0
2009-01-07 12:45:00,7.82,7.82,7.74,7.76,94200.0,6.4857,6.4857,6.4193,6.4359,94200.0
2009-01-07 12:50:00,7.76,7.76,7.7,7.72,46300.0,6.4359,6.4359,6.3861,6.4027,46300.0
2009-01-07 12:55:00,7.72,7.73,7.67,7.67,36800.0,6.4027,6.411,6.3612,6.3612,36800.0
2009-01-07 13:00:00,7.67,7.68,7.63,7.63,23900.0,6.3612,6.3695,6.3281,6.3281,23900.0
2009-01-07 13:05:00,7.64,7.64,7.6,7.63,67000.0,6.3364,6.3364,6.3032,6.3281,67000.0
2009-01-07 13:10:00,7.62,7.62,7.61,7.61,21800.0,6.3198,6.3198,6.3115,6.3115,21800.0
2009-01-07 13:15:00,7.61,7.65,7.61,7.65,48200.0,6.3115,6.3447,6.3115,6.3447,48200.0
2009-01-07 13:20:00,7.65,7.66,7.62,7.64,74900.0,6.3447,6.353,6.3198,6.3364,74900.0
2009-01-07 13:25:00,7.64,7.67,7.63,7.65,56800.0,6.3364,6.3612,6.3281,6.3447,56800.0
2009-01-07 13:30:00,7.65,7.69,7.63,7.68,103800.0,6.3447,6.3778,6.3281,6.3695,103800.0
2009-01-07 13:35:00,7.68,7.71,7.68,7.7,38000.0,6.3695,6.3944,6.3695,6.3861,38000.0
2009-01-07 13:40:00,7.71,7.71,7.61,7.62,78500.0,6.3944,6.3944,6.3115,6.3198,78500.0
2009-01-07 13:45:00,7.63,7.64,7.61,7.61,102500.0,6.3281,6.3364,6.3115,6.3115,102500.0
2009-01-07 13:50:00,7.62,7.64,7.58,7.61,90400.0,6.3198,6.3364,6.2866,6.3115,90400.0
2009-01-07 13:55:00,7.6,7.63,7.58,7.61,90500.0,6.3032,6.3281,6.2866,6.3115,90500.0
2009-01-07 14:00:00,7.62,7.63,7.61,7.63,55400.0,6.3198,6.3281,6.3115,6.3281,55400.0
2009-01-07 14:05:00,7.63,7.67,7.62,7.67,39700.0,6.3281,6.3612,6.3198,6.3612,39700.0
2009-01-07 14:10:00,7.66,7.67,7.66,7.67,42000.0,6.353,6.3612,6.353,6.3612,42000.0
2009-01-07 14:15:00,7.67,7.67,7.63,7.64,32100.0,6.3612,6.3612,6.3281,6.3364,32100.0
2009-01-07 14:20:00,7.64,7.65,7.62,7.64,75200.0,6.3364,6.3447,6.3198,6.3364,75200.0
2009-01-07 14:25:00,7.65,7.65,7.61,7.63,57300.0,6.3447,6.3447,6.3115,6.3281,57300.0
2009-01-07 14:30:00,7.63,7.63,7.61,7.61,153500.0,6.3281,6.3281,6.3115,6.3115,153500.0
2009-01-07 14:35:00,7.62,7.62,7.6,7.61,44800.0,6.3198,6.3198,6.3032,6.3115,44800.0
2009-01-07 14:40:00,7.6,7.62,7.56,7.62,78300.0,6.3032,6.3198,6.27,6.3198,78300.0
2009-01-07 14:45:00,7.61,7.62,7.51,7.53,117300.0,6.3115,6.3198,6.2285,6.2451,117300.0
2009-01-07 14:50:00,7.53,7.54,7.51,7.53,61800.0,6.2451,6.2534,6.2285,6.2451,61800.0
2009-01-07 14:55:00,7.53,7.55,7.51,7.51,61300.0,6.2451,6.2617,6.2285,6.2285,61300.0
2009-01-07 15:00:00,7.52,7.52,7.48,7.48,54400.0,6.2368,6.2368,6.2037,6.2037,54400.0
2009-01-07 15:05:00,7.49,7.49,7.44,7.46,87600.0,6.212,6.212,6.1705,6.1871,87600.0
2009-01-07 15:10:00,7.46,7.48,7.45,7.46,64800.0,6.1871,6.2037,6.1788,6.1871,64800.0
2009-01-07 15:15:00,7.46,7.52,7.45,7.51,95100.0,6.1871,6.2368,6.1788,6.2285,95100.0
2009-01-07 15:20:00,7.51,7.57,7.51,7.56,70100.0,6.2285,6.2783,6.2285,6.27,70100.0
2009-01-07 15:25:00,7.57,7.57,7.53,7.56,79500.0,6.2783,6.2783,6.2451,6.27,79500.0
2009-01-07 15:30:00,7.55,7.67,7.55,7.56,261600.0,6.2617,6.3612,6.2617,6.27,261600.0
2009-01-07 15:35:00,7.55,7.57,7.53,7.56,154100.0,6.2617,6.2783,6.2451,6.27,154100.0
2009-01-07 15:40:00,7.56,7.57,7.54,7.55,96400.0,6.27,6.2783,6.2534,6.2617,96400.0
2009-01-07 15:45:00,7.54,7.55,7.48,7.48,181900.0,6.2534,6.2617,6.2037,6.2037,181900.0
2009-01-07 15:50:00,7.49,7.5,7.48,7.49,121800.0,6.212,6.2203,6.2037,6.212,121800.0
2009-01-07 15:55:00,7.49,7.57,7.49,7.55,234600.0,6.212,6.2783,6.212,6.2617,234600.0
2009-01-08 09:30:00,7.28,7.41,7.28,7.37,77700.0,6.0378,6.1456,6.0378,6.1124,77700.0
2009-01-08 09:35:00,7.36,7.38,7.28,7.38,53800.0,6.1041,6.1207,6.0378,6.1207,53800.0
2009-01-08 09:40:00,7.36,7.49,7.34,7.46,79600.0,6.1041,6.212,6.0876,6.1871,79600.0
2009-01-08 09:45:00,7.44,7.5,7.43,7.48,80600.0,6.1705,6.2203,6.1622,6.2037,80600.0
2009-01-08 09:50:00,7.48,7.49,7.41,7.43,115100.0,6.2037,6.212,6.1456,6.1622,115100.0
2009-01-08 09:55:00,7.43,7.47,7.4,7.41,38800.0,6.1622,6.1954,6.1373,6.1456,38800.0
2009-01-08 10:00:00,7.41,7.47,7.39,7.46,54600.0,6.1456,6.1954,6.129,6.1871,54600.0
2009-01-08 10:05:00,7.47,7.73,7.41,7.73,126300.0,6.1954,6.411,6.1456,6.411,126300.0
2009-01-08 10:10:00,7.73,7.75,7.66,7.71,77200.0,6.411,6.4276,6.353,6.3944,77200.0
2009-01-08 10:15:00,7.72,7.78,7.71,7.72,70600.0,6.4027,6.4525,6.3944,6.4027,70600.0
2009-01-08 10:20:00,7.73,7.75,7.67,7.69,50200.0,6.411,6.4276,6.3612,6.3778,50200.0
2009-01-08 10:25:00,7.69,7.82,7.69,7.78,56900.0,6.3778,6.4857,6.3778,6.4525,56900.0
2009-01-08 10:30:00,7.78,7.79,7.65,7.71,65200.0,6.4525,6.4608,6.3447,6.3944,65200.0
2009-01-08 10:35:00,7.71,7.8,7.71,7.79,60100.0,6.3944,6.4691,6.3944,6.4608,60100.0
2009-01-08 10:40:00,7.79,7.88,7.79,7.81,106100.0,6.4608,6.5354,6.4608,6.4774,106100.0
2009-01-08 10:45:00,7.81,7.88,7.81,7.88,93500.0,6.4774,6.5354,6.4774,6.5354,93500.0
2009-01-08 10:50:00,7.88,7.99,7.86,7.93,110200.0,6.5354,6.6266,6.5188,6.5769,110200.0
2009-01-08 10:55:00,7.92,7.94,7.88,7.93,63000.0,6.5686,6.5852,6.5354,6.5769,63000.0
2009-01-08 11:00:00,7.92,8.05,7.92,8.03,73500.0,6.5686,6.6764,6.5686,6.6598,73500.0
2009-01-08 11:05:00,8.02,8.05,7.94,7.99,77400.0,6.6515,6.6764,6.5852,6.6266,77400.0
2009-01-08 11:10:00,7.99,7.99,7.89,7.89,113100.0,6.6266,6.6266,6.5437,6.5437,113100.0
2009-01-08 11:15:00,7.91,7.92,7.85,7.85,26500.0,6.5603,6.5686,6.5105,6.5105,26500.0
2009-01-08 11:20:00,7.86,7.89,7.83,7.83,25300.0,6.5188,6.5437,6.4939,6.4939,25300.0
2009-01-08 11:25:00,7.82,7.82,7.76,7.77,52600.0,6.4857,6.4857,6.4359,6.4442,52600.0
2009-01-08 11:30:00,7.77,7.77,7.71,7.71,40300.0,6.4442,6.4442,6.3944,6.3944,40300.0
2009-01-08 11:35:00,7.72,7.76,7.72,7.75,20100.0,6.4027,6.4359,6.4027,6.4276,20100.0
2009-01-08 11:40:00,7.74,7.79,7.74,7.79,21300.0,6.4193,6.4608,6.4193,6.4608,21300.0
2009-01-08 11:45:00,7.79,7.79,7.76,7.78,26200.0,6.4608,6.4608,6.4359,6.4525,26200.0
2009-01-08 11:50:00,7.78,7.78,7.69,7.69,28100.0,6.4525,6.4525,6.3778,6.3778,28100.0
2009-01-08 11:55:00,7.7,7.72,7.66,7.69,41300.0,6.3861,6.4027,6.353,6.3778,41300.0
2009-01-08 12:00:00,7.69,7.75,7.69,7.72,21100.0,6.3778,6.4276,6.3778,6.4027,21100.0
2009-01-08 12:05:00,7.73,7.74,7.72,7.74,14500.0,6.411,6.4193,6.4027,6.4193,14500.0
2009-01-08 12:10:00,7.74,7.83,7.74,7.79,53400.0,6.4193,6.4939,6.4193,6.4608,53400.0
2009-01-08 12:15:00,7.8,7.8,7.74,7.74,22800.0,6.4691,6.4691,6.4193,6.4193,22800.0
2009-01-08 12:20:00,7.75,7.77,7.75,7.76,20600.0,6.4276,6.4442,6.4276,6.4359,20600.0
2009-01-08 12:25:00,7.76,7.78,7.75,7.77,27200.0,6.4359,6.4525,6.4276,6.4442,27200.0
2009-01-08 12:30:00,7.77,7.78,7.75,7.75,17300.0,6.4442,6.4525,6.4276,6.4276,17300.0
2009-01-08 12:35:00,7.74,7.75,7.73,7.74,15900.0,6.4193,6.4276,6.411,6.4193,15900.0
2009-01-08 12:40:00,7.74,7.79,7.74,7.79,20500.0,6.4193,6.4608,6.4193,6.4608,20500.0
2009-01-08 12:45:00,7.79,7.8,7.78,7.79,13000.0,6.4608,6.4691,6.4525,6.4608,13000.0
2009-01-08 12:50:00,7.79,7.84,7.78,7.82,57400.0,6.4608,6.5022,6.4525,6.4857,57400.0
2009-01-08 12:55:00,7.8,7.83,7.75,7.75,38600.0,6.4691,6.4939,6.4276,6.4276,38600.0
2009-01-08 13:00:00,7.75,7.75,7.7,7.71,38300.0,6.4276,6.4276,6.3861,6.3944,38300.0
2009-01-08 13:05:00,7.7,7.72,7.66,7.66,26800.0,6.3861,6.4027,6.353,6.353,26800.0
2009-01-08 13:10:00,7.66,7.68,7.65,7.67,27400.0,6.353,6.3695,6.3447,6.3612,27400.0
2009-01-08 13:15:00,7.67,7.67,7.65,7.66,12600.0,6.3612,6.3612,6.3447,6.353,12600.0
2009-01-08 13:20:00,7.66,7.7,7.65,7.68,23500.0,6.353,6.3861,6.3447,6.3695,23500.0
2009-01-08 13:25:00,7.68,7.69,7.62,7.69,94000.0,6.3695,6.3778,6.3198,6.3778,94000.0
2009-01-08 13:30:00,7.69,7.69,7.58,7.59,142100.0,6.3778,6.3778,6.2866,6.2949,142100.0
2009-01-08 13:35:00,7.59,7.6,7.57,7.59,148100.0,6.2949,6.3032,6.2783,6.2949,148100.0
2009-01-08 13:40:00,7.6,7.6,7.58,7.6,93200.0,6.3032,6.3032,6.2866,6.3032,93200.0
2009-01-08 13:45:00,7.61,7.64,7.58,7.59,162900.0,6.3115,6.3364,6.2866,6.2949,162900.0
2009-01-08 13:50:00,7.59,7.6,7.57,7.58,65200.0,6.2949,6.3032,6.2783,6.2866,65200.0
2009-01-08 13:55:00,7.58,7.61,7.54,7.61,76600.0,6.2866,6.3115,6.2534,6.3115,76600.0
2009-01-08 14:00:00,7.61,7.68,7.6,7.67,49700.0,6.3115,6.3695,6.3032,6.3612,49700.0
2009-01-08 14:05:00,7.67,7.87,7.67,7.85,141000.0,6.3612,6.5271,6.3612,6.5105,141000.0
2009-01-08 14:10:00,7.85,7.85,7.78,7.81,54200.0,6.5105,6.5105,6.4525,6.4774,54200.0
2009-01-08 14:15:00,7.8,7.88,7.8,7.85,60400.0,6.4691,6.5354,6.4691,6.5105,60400.0
2009-01-08 14:20:00,7.85,7.85,7.76,7.78,89800.0,6.5105,6.5105,6.4359,6.4525,89800.0
2009-01-08 14:25:00,7.77,7.86,7.77,7.79,71800.0,6.4442,6.5188,6.4442,6.4608,71800.0
2009-01-08 14:30:00,7.79,7.79,7.73,7.77,63200.0,6.4608,6.4608,6.411,6.4442,63200.0
2009-01-08 14:35:00,7.77,7.83,7.77,7.83,61000.0,6.4442,6.4939,6.4442,6.4939,61000.0
2009-01-08 14:40:00,7.83,7.96,7.83,7.96,94200.0,6.4939,6.6018,6.4939,6.6018,94200.0
2009-01-08 14:45:00,7.96,8.0,7.94,7.97,108400.0,6.6018,6.6349,6.5852,6.6101,108400.0
2009-01-08 14:50:00,7.97,8.05,7.95,8.04,121000.0,6.6101,6.6764,6.5935,6.6681,121000.0
2009-01-08 14:55:00,8.04,8.04,7.97,7.99,115600.0,6.6681,6.6681,6.6101,6.6266,115600.0
2009-01-08 15:00:00,7.98,8.06,7.98,8.01,111900.0,6.6184,6.6847,6.6184,6.6432,111900.0
2009-01-08 15:05:00,8.0,8.03,7.95,7.96,102700.0,6.6349,6.6598,6.5935,6.6018,102700.0
2009-01-08 15:10:00,7.95,7.99,7.9,7.97,152300.0,6.5935,6.6266,6.552,6.6101,152300.0
2009-01-08 15:15:00,7.97,8.05,7.96,8.04,95700.0,6.6101,6.6764,6.6018,6.6681,95700.0
2009-01-08 15:20:00,8.05,8.05,7.97,8.0,80500.0,6.6764,6.6764,6.6101,6.6349,80500.0
2009-01-08 15:25:00,8.01,8.03,7.98,8.02,81500.0,6.6432,6.6598,6.6184,6.6515,81500.0
2009-01-08 15:30:00,8.02,8.05,8.01,8.04,97400.0,6.6515,6.6764,6.6432,6.6681,97400.0
2009-01-08 15:35:00,8.04,8.04,7.95,7.98,135500.0,6.6681,6.6681,6.5935,6.6184,135500.0
2009-01-08 15:40:00,7.98,8.09,7.98,8.08,151100.0,6.6184,6.7096,6.6184,6.7013,151100.0
2009-01-08 15:45:00,8.08,8.2,8.06,8.19,286200.0,6.7013,6.8008,6.6847,6.7925,286200.0
2009-01-08 15:50:00,8.18,8.2,8.13,8.16,233100.0,6.7842,6.8008,6.7428,6.7676,233100.0
2009-01-08 15:55:00,8.16,8.2,8.09,8.15,426300.0,6.7676,6.8008,6.7096,6.7593,426300.0
2009-01-09 09:30:00,7.97,8.05,7.83,7.95,132800.0,6.6101,6.6764,6.4939,6.5935,132800.0
2009-01-09 09:35:00,7.95,8.11,7.95,7.98,155200.0,6.5935,6.7262,6.5935,6.6184,155200.0
2009-01-09 09:40:00,7.97,7.98,7.79,7.85,124800.0,6.6101,6.6184,6.4608,6.5105,124800.0
2009-01-09 09:45:00,7.85,7.85,7.3,7.31,380300.0,6.5105,6.5105,6.0544,6.0627,380300.0
2009-01-09 09:50:00,7.31,7.46,7.2,7.35,576200.0,6.0627,6.1871,5.9714,6.0959,576200.0
2009-01-09 09:55:00,7.35,7.39,7.3,7.33,232500.0,6.0959,6.129,6.0544,6.0793,232500.0
2009-01-09 10:00:00,7.34,7.39,7.2,7.35,299800.0,6.0876,6.129,5.9714,6.0959,299800.0
2009-01-09 10:05:00,7.36,7.63,7.26,7.63,433900.0,6.1041,6.3281,6.0212,6.3281,433900.0
2009-01-09 10:10:00,7.63,7.65,7.49,7.53,209000.0,6.3281,6.3447,6.212,6.2451,209000.0
2009-01-09 10:15:00,7.53,7.55,7.42,7.48,117500.0,6.2451,6.2617,6.1539,6.2037,117500.0
2009-01-09 10:20:00,7.49,7.5,7.4,7.47,120000.0,6.212,6.2203,6.1373,6.1954,120000.0
2009-01-09 10:25:00,7.45,7.51,7.4,7.51,117000.0,6.1788,6.2285,6.1373,6.2285,117000.0
2009-01-09 10:30:00,7.52,7.54,7.39,7.53,247800.0,6.2368,6.2534,6.129,6.2451,247800.0
2009-01-09 10:35:00,7.52,7.56,7.43,7.53,159500.0,6.2368,6.27,6.1622,6.2451,159500.0
2009-01-09 10:40:00,7.54,7.54,7.48,7.48,90100.0,6.2534,6.2534,6.2037,6.2037,90100.0
2009-01-09 10:45:00,7.49,7.62,7.47,7.58,171900.0,6.212,6.3198,6.1954,6.2866,171900.0
2009-01-09 10:50:00,7.58,7.64,7.54,7.61,88100.0,6.2866,6.3364,6.2534,6.3115,88100.0
2009-01-09 10:55:00,7.61,7.63,7.57,7.63,65700.0,6.3115,6.3281,6.2783,6.3281,65700.0
2009-01-09 11:00:00,7.62,7.63,7.62,7.62,89300.0,6.3198,6.3281,6.3198,6.3198,89300.0
2009-01-09 11:05:00,7.63,7.63,7.55,7.55,158900.0,6.3281,6.3281,6.2617,6.2617,158900.0
2009-01-09 11:10:00,7.56,7.56,7.48,7.49,79700.0,6.27,6.27,6.2037,6.212,79700.0
2009-01-09 11:15:00,7.48,7.49,7.43,7.47,55800.0,6.2037,6.212,6.1622,6.1954,55800.0
2009-01-09 11:20:00,7.46,7.49,7.45,7.47,117700.0,6.1871,6.212,6.1788,6.1954,117700.0
2009-01-09 11:25:00,7.5,7.5,7.46,7.46,41600.0,6.2203,6.2203,6.1871,6.1871,41600.0
2009-01-09 11:30:00,7.46,7.48,7.44,7.44,35100.0,6.1871,6.2037,6.1705,6.1705,35100.0
2009-01-09 11:35:00,7.45,7.5,7.44,7.49,47300.0,6.1788,6.2203,6.1705,6.212,47300.0
2009-01-09 11:40:00,7.49,7.49,7.45,7.45,55900.0,6.212,6.212,6.1788,6.1788,55900.0
2009-01-09 11:45:00,7.45,7.48,7.44,7.48,26700.0,6.1788,6.2037,6.1705,6.2037,26700.0
2009-01-09 11:50:00,7.48,7.48,7.45,7.45,88300.0,6.2037,6.2037,6.1788,6.1788,88300.0
2009-01-09 11:55:00,7.45,7.45,7.32,7.35,243900.0,6.1788,6.1788,6.071,6.0959,243900.0
2009-01-09 12:00:00,7.35,7.42,7.29,7.42,108700.0,6.0959,6.1539,6.0461,6.1539,108700.0
2009-01-09 12:05:00,7.42,7.47,7.41,7.47,78700.0,6.1539,6.1954,6.1456,6.1954,78700.0
2009-01-09 12:10:00,7.47,7.47,7.42,7.43,35900.0,6.1954,6.1954,6.1539,6.1622,35900.0
2009-01-09 12:15:00,7.43,7.43,7.41,7.41,27500.0,6.1622,6.1622,6.1456,6.1456,27500.0
2009-01-09 12:20:00,7.41,7.45,7.39,7.45,82700.0,6.1456,6.1788,6.129,6.1788,82700.0
2009-01-09 12:25:00,7.45,7.49,7.45,7.45,35700.0,6.1788,6.212,6.1788,6.1788,35700.0
2009-01-09 12:30:00,7.46,7.51,7.45,7.51,55000.0,6.1871,6.2285,6.1788,6.2285,55000.0
2009-01-09 12:35:00,7.51,7.51,7.49,7.5,23500.0,6.2285,6.2285,6.212,6.2203,23500.0
2009-01-09 12:40:00,7.49,7.5,7.47,7.49,13300.0,6.212,6.2203,6.1954,6.212,13300.0
2009-01-09 12:45:00,7.49,7.55,7.49,7.51,57300.0,6.212,6.2617,6.212,6.2285,57300.0
2009-01-09 12:50:00,7.51,7.57,7.51,7.55,37900.0,6.2285,6.2783,6.2285,6.2617,37900.0
2009-01-09 12:55:00,7.55,7.56,7.54,7.54,15800.0,6.2617,6.27,6.2534,6.2534,15800.0
2009-01-09 13:00:00,7.54,7.58,7.54,7.57,62700.0,6.2534,6.2866,6.2534,6.2783,62700.0
2009-01-09 13:05:00,7.57,7.57,7.52,7.54,64600.0,6.2783,6.2783,6.2368,6.2534,64600.0
2009-01-09 13:10:00,7.53,7.55,7.53,7.53,79300.0,6.2451,6.2617,6.2451,6.2451,79300.0
2009-01-09 13:15:00,7.53,7.54,7.43,7.51,106200.0,6.2451,6.2534,6.1622,6.2285,106200.0
2009-01-09 13:20:00,7.51,7.53,7.45,7.49,98700.0,6.2285,6.2451,6.1788,6.212,98700.0
2009-01-09 13:25:00,7.49,7.49,7.47,7.48,34600.0,6.212,6.212,6.1954,6.2037,34600.0
2009-01-09 13:30:00,7.48,7.48,7.42,7.44,70100.0,6.2037,6.2037,6.1539,6.1705,70100.0
2009-01-09 13:35:00,7.44,7.5,7.44,7.48,87200.0,6.1705,6.2203,6.1705,6.2037,87200.0
2009-01-09 13:40:00,7.49,7.54,7.49,7.54,21800.0,6.212,6.2534,6.212,6.2534,21800.0
2009-01-09 13:45:00,7.54,7.58,7.53,7.56,77900.0,6.2534,6.2866,6.2451,6.27,77900.0
2009-01-09 13:50:00,7.56,7.56,7.52,7.54,24700.0,6.27,6.27,6.2368,6.2534,24700.0
2009-01-09 13:55:00,7.54,7.54,7.51,7.53,19700.0,6.2534,6.2534,6.2285,6.2451,19700.0
2009-01-09 14:00:00,7.53,7.57,7.53,7.56,25200.0,6.2451,6.2783,6.2451,6.27,25200.0
2009-01-09 14:05:00,7.56,7.57,7.53,7.56,76900.0,6.27,6.2783,6.2451,6.27,76900.0
2009-01-09 14:10:00,7.56,7.6,7.56,7.6,114800.0,6.27,6.3032,6.27,6.3032,114800.0
2009-01-09 14:15:00,7.6,7.64,7.59,7.63,96900.0,6.3032,6.3364,6.2949,6.3281,96900.0
2009-01-09 14:20:00,7.63,7.64,7.62,7.64,75800.0,6.3281,6.3364,6.3198,6.3364,75800.0
2009-01-09 14:25:00,7.64,7.7,7.63,7.69,139300.0,6.3364,6.3861,6.3281,6.3778,139300.0
2009-01-09 14:30:00,7.68,7.84,7.68,7.79,233100.0,6.3695,6.5022,6.3695,6.4608,233100.0
2009-01-09 14:35:00,7.79,7.85,7.76,7.84,209400.0,6.4608,6.5105,6.4359,6.5022,209400.0
2009-01-09 14:40:00,7.84,7.99,7.81,7.97,497800.0,6.5022,6.6266,6.4774,6.6101,497800.0
2009-01-09 14:45:00,7.97,7.99,7.92,7.94,287900.0,6.6101,6.6266,6.5686,6.5852,287900.0
2009-01-09 14:50:00,7.94,7.97,7.91,7.97,228200.0,6.5852,6.6101,6.5603,6.6101,228200.0
2009-01-09 14:55:00,7.97,8.07,7.96,8.05,281100.0,6.6101,6.693,6.6018,6.6764,281100.0
2009-01-09 15:00:00,8.04,8.07,8.01,8.03,222700.0,6.6681,6.693,6.6432,6.6598,222700.0
2009-01-09 15:05:00,8.03,8.05,7.91,7.95,178600.0,6.6598,6.6764,6.5603,6.5935,178600.0
2009-01-09 15:10:00,7.93,7.95,7.85,7.92,274000.0,6.5769,6.5935,6.5105,6.5686,274000.0
2009-01-09 15:15:00,7.92,8.01,7.9,7.98,192800.0,6.5686,6.6432,6.552,6.6184,192800.0
2009-01-09 15:20:00,7.98,7.99,7.93,7.95,104800.0,6.6184,6.6266,6.5769,6.5935,104800.0
2009-01-09 15:25:00,7.95,7.95,7.85,7.85,174200.0,6.5935,6.5935,6.5105,6.5105,174200.0
2009-01-09 15:30:00,7.85,7.87,7.85,7.86,166500.0,6.5105,6.5271,6.5105,6.5188,166500.0
2009-01-09 15:35:00,7.85,7.88,7.85,7.88,121800.0,6.5105,6.5354,6.5105,6.5354,121800.0
2009-01-09 15:40:00,7.87,7.88,7.83,7.88,324100.0,6.5271,6.5354,6.4939,6.5354,324100.0
2009-01-09 15:45:00,7.88,7.89,7.84,7.85,236100.0,6.5354,6.5437,6.5022,6.5105,236100.0
2009-01-09 15:50:00,7.85,7.87,7.85,7.86,314900.0,6.5105,6.5271,6.5105,6.5188,314900.0
2009-01-09 15:55:00,7.85,7.91,7.85,7.89,674300.0,6.5105,6.5603,6.5105,6.5437,674300.0
2009-01-12 09:30:00,8.05,8.05,7.72,7.72,91500.0,6.6764,6.6764,6.4027,6.4027,91500.0
2009-01-12 09:35:00,7.72,7.75,7.6,7.6,94600.0,6.4027,6.4276,6.3032,6.3032,94600.0
2009-01-12 09:40:00,7.6,7.65,7.52,7.57,121500.0,6.3032,6.3447,6.2368,6.2783,121500.0
2009-01-12 09:45:00,7.54,7.59,7.5,7.55,87700.0,6.2534,6.2949,6.2203,6.2617,87700.0
2009-01-12 09:50:00,7.56,7.57,7.53,7.55,102900.0,6.27,6.2783,6.2451,6.2617,102900.0
2009-01-12 09:55:00,7.54,7.59,7.53,7.59,58200.0,6.2534,6.2949,6.2451,6.2949,58200.0
2009-01-12 10:00:00,7.59,7.59,7.51,7.51,144000.0,6.2949,6.2949,6.2285,6.2285,144000.0
2009-01-12 10:05:00,7.51,7.59,7.51,7.55,112700.0,6.2285,6.2949,6.2285,6.2617,112700.0
2009-01-12 10:10:00,7.55,7.56,7.5,7.53,120200.0,6.2617,6.27,6.2203,6.2451,120200.0
2009-01-12 10:15:00,7.52,7.55,7.5,7.51,47200.0,6.2368,6.2617,6.2203,6.2285,47200.0
2009-01-12 10:20:00,7.52,7.52,7.46,7.47,98800.0,6.2368,6.2368,6.1871,6.1954,98800.0
2009-01-12 10:25:00,7.47,7.55,7.47,7.55,65400.0,6.1954,6.2617,6.1954,6.2617,65400.0
2009-01-12 10:30:00,7.55,7.62,7.53,7.57,82100.0,6.2617,6.3198,6.2451,6.2783,82100.0
2009-01-12 10:35:00,7.58,7.6,7.55,7.6,51800.0,6.2866,6.3032,6.2617,6.3032,51800.0
2009-01-12 10:40:00,7.59,7.61,7.55,7.56,58100.0,6.2949,6.3115,6.2617,6.27,58100.0
2009-01-12 10:45:00,7.56,7.56,7.5,7.51,40300.0,6.27,6.27,6.2203,6.2285,40300.0
2009-01-12 10:50:00,7.52,7.54,7.51,7.53,29400.0,6.2368,6.2534,6.2285,6.2451,29400.0
2009-01-12 10:55:00,7.54,7.54,7.49,7.49,22000.0,6.2534,6.2534,6.212,6.212,22000.0
2009-01-12 11:00:00,7.5,7.51,7.49,7.51,25400.0,6.2203,6.2285,6.212,6.2285,25400.0
2009-01-12 11:05:00,7.51,7.53,7.46,7.5,69700.0,6.2285,6.2451,6.1871,6.2203,69700.0
2009-01-12 11:10:00,7.5,7.5,7.47,7.47,30600.0,6.2203,6.2203,6.1954,6.1954,30600.0
2009-01-12 11:15:00,7.47,7.47,7.4,7.42,33200.0,6.1954,6.1954,6.1373,6.1539,33200.0
2009-01-12 11:20:00,7.42,7.44,7.4,7.44,23200.0,6.1539,6.1705,6.1373,6.1705,23200.0
2009-01-12 11:25:00,7.44,7.45,7.41,7.41,25100.0,6.1705,6.1788,6.1456,6.1456,25100.0
2009-01-12 11:30:00,7.42,7.43,7.39,7.39,28100.0,6.1539,6.1622,6.129,6.129,28100.0
2009-01-12 11:35:00,7.39,7.39,7.3,7.33,100100.0,6.129,6.129,6.0544,6.0793,100100.0
2009-01-12 11:40:00,7.32,7.33,7.29,7.29,63400.0,6.071,6.0793,6.0461,6.0461,63400.0
2009-01-12 11:45:00,7.29,7.35,7.28,7.34,80400.0,6.0461,6.0959,6.0378,6.0876,80400.0
2009-01-12 11:50:00,7.34,7.36,7.34,7.35,23000.0,6.0876,6.1041,6.0876,6.0959,23000.0
2009-01-12 11:55:00,7.35,7.37,7.34,7.36,61700.0,6.0959,6.1124,6.0876,6.1041,61700.0
2009-01-12 12:00:00,7.36,7.41,7.34,7.37,131900.0,6.1041,6.1456,6.0876,6.1124,131900.0
2009-01-12 12:05:00,7.37,7.44,7.37,7.44,81900.0,6.1124,6.1705,6.1124,6.1705,81900.0
2009-01-12 12:10:00,7.43,7.45,7.4,7.44,102300.0,6.1622,6.1788,6.1373,6.1705,102300.0
2009-01-12 12:15:00,7.45,7.47,7.44,7.45,51200.0,6.1788,6.1954,6.1705,6.1788,51200.0
2009-01-12 12:20:00,7.45,7.45,7.4,7.4,33400.0,6.1788,6.1788,6.1373,6.1373,33400.0
2009-01-12 12:25:00,7.41,7.43,7.4,7.43,49200.0,6.1456,6.1622,6.1373,6.1622,49200.0
2009-01-12 12:30:00,7.43,7.5,7.43,7.5,88700.0,6.1622,6.2203,6.1622,6.2203,88700.0
2009-01-12 12:35:00,7.5,7.57,7.49,7.57,174300.0,6.2203,6.2783,6.212,6.2783,174300.0
2009-01-12 12:40:00,7.57,7.64,7.57,7.63,134700.0,6.2783,6.3364,6.2783,6.3281,134700.0
2009-01-12 12:45:00,7.62,7.63,7.58,7.59,85900.0,6.3198,6.3281,6.2866,6.2949,85900.0
2009-01-12 12:50:00,7.59,7.61,7.58,7.6,59800.0,6.2949,6.3115,6.2866,6.3032,59800.0
2009-01-12 12:55:00,7.6,7.61,7.59,7.61,46500.0,6.3032,6.3115,6.2949,6.3115,46500.0
2009-01-12 13:00:00,7.6,7.62,7.59,7.6,51000.0,6.3032,6.3198,6.2949,6.3032,51000.0
2009-01-12 13:05:00,7.6,7.66,7.6,7.65,78300.0,6.3032,6.353,6.3032,6.3447,78300.0
2009-01-12 13:10:00,7.65,7.68,7.64,7.65,61300.0,6.3447,6.3695,6.3364,6.3447,61300.0
2009-01-12 13:15:00,7.65,7.66,7.63,7.65,50200.0,6.3447,6.353,6.3281,6.3447,50200.0
2009-01-12 13:20:00,7.66,7.66,7.6,7.6,34700.0,6.353,6.353,6.3032,6.3032,34700.0
2009-01-12 13:25:00,7.61,7.62,7.59,7.62,54200.0,6.3115,6.3198,6.2949,6.3198,54200.0
2009-01-12 13:30:00,7.62,7.64,7.6,7.6,28500.0,6.3198,6.3364,6.3032,6.3032,28500.0
2009-01-12 13:35:00,7.6,7.65,7.6,7.65,89400.0,6.3032,6.3447,6.3032,6.3447,89400.0
2009-01-12 13:40:00,7.64,7.66,7.63,7.66,36600.0,6.3364,6.353,6.3281,6.353,36600.0
2009-01-12 13:45:00,7.67,7.71,7.67,7.7,47500.0,6.3612,6.3944,6.3612,6.3861,47500.0
2009-01-12 13:50:00,7.7,7.7,7.66,7.66,66900.0,6.3861,6.3861,6.353,6.353,66900.0
2009-01-12 13:55:00,7.66,7.66,7.59,7.59,49200.0,6.353,6.353,6.2949,6.2949,49200.0
2009-01-12 14:00:00,7.59,7.59,7.53,7.53,46100.0,6.2949,6.2949,6.2451,6.2451,46100.0
2009-01-12 14:05:00,7.53,7.57,7.51,7.53,50100.0,6.2451,6.2783,6.2285,6.2451,50100.0
2009-01-12 14:10:00,7.53,7.53,7.47,7.47,30300.0,6.2451,6.2451,6.1954,6.1954,30300.0
2009-01-12 14:15:00,7.47,7.49,7.43,7.44,92300.0,6.1954,6.212,6.1622,6.1705,92300.0
2009-01-12 14:20:00,7.44,7.45,7.41,7.44,55900.0,6.1705,6.1788,6.1456,6.1705,55900.0
2009-01-12 14:25:00,7.44,7.45,7.43,7.43,37500.0,6.1705,6.1788,6.1622,6.1622,37500.0
2009-01-12 14:30:00,7.44,7.44,7.33,7.34,123800.0,6.1705,6.1705,6.0793,6.0876,123800.0
2009-01-12 14:35:00,7.33,7.36,7.33,7.36,71100.0,6.0793,6.1041,6.0793,6.1041,71100.0
2009-01-12 14:40:00,7.36,7.36,7.28,7.28,110100.0,6.1041,6.1041,6.0378,6.0378,110100.0
2009-01-12 14:45:00,7.29,7.35,7.25,7.34,71300.0,6.0461,6.0959,6.0129,6.0876,71300.0
2009-01-12 14:50:00,7.34,7.35,7.3,7.31,65900.0,6.0876,6.0959,6.0544,6.0627,65900.0
2009-01-12 14:55:00,7.3,7.37,7.3,7.32,48700.0,6.0544,6.1124,6.0544,6.071,48700.0
2009-01-12 15:00:00,7.32,7.37,7.31,7.34,82900.0,6.071,6.1124,6.0627,6.0876,82900.0
2009-01-12 15:05:00,7.34,7.34,7.27,7.31,66500.0,6.0876,6.0876,6.0295,6.0627,66500.0
2009-01-12 15:10:00,7.31,7.32,7.29,7.3,73000.0,6.0627,6.071,6.0461,6.0544,73000.0
2009-01-12 15:15:00,7.3,7.33,7.29,7.29,73600.0,6.0544,6.0793,6.0461,6.0461,73600.0
2009-01-12 15:20:00,7.29,7.38,7.27,7.38,108200.0,6.0461,6.1207,6.0295,6.1207,108200.0
2009-01-12 15:25:00,7.38,7.38,7.25,7.29,233800.0,6.1207,6.1207,6.0129,6.0461,233800.0
2009-01-12 15:30:00,7.29,7.32,7.25,7.25,229400.0,6.0461,6.071,6.0129,6.0129,229400.0
2009-01-12 15:35:00,7.25,7.26,7.19,7.2,231400.0,6.0129,6.0212,5.9632,5.9714,231400.0
2009-01-12 15:40:00,7.19,7.24,7.18,7.2,207200.0,5.9632,6.0046,5.9549,5.9714,207200.0
2009-01-12 15:45:00,7.2,7.27,7.16,7.19,443700.0,5.9714,6.0295,5.9383,5.9632,443700.0
2009-01-12 15:50:00,7.18,7.26,7.18,7.24,367300.0,5.9549,6.0212,5.9549,6.0046,367300.0
2009-01-12 15:55:00,7.24,7.25,7.22,7.23,386600.0,6.0046,6.0129,5.988,5.9963,386600.0
2009-01-13 09:30:00,7.23,7.23,7.1,7.14,54800.0,5.9963,5.9963,5.8885,5.9217,54800.0
2009-01-13 09:35:00,7.14,7.36,7.14,7.28,78300.0,5.9217,6.1041,5.9217,6.0378,78300.0
2009-01-13 09:40:00,7.29,7.5,7.25,7.5,42700.0,6.0461,6.2203,6.0129,6.2203,42700.0
2009-01-13 09:45:00,7.49,7.5,7.41,7.41,113300.0,6.212,6.2203,6.1456,6.1456,113300.0
2009-01-13 09:50:00,7.42,7.46,7.33,7.39,85800.0,6.1539,6.1871,6.0793,6.129,85800.0
2009-01-13 09:55:00,7.39,7.41,7.3,7.3,85800.0,6.129,6.1456,6.0544,6.0544,85800.0
2009-01-13 10:00:00,7.3,7.34,7.25,7.25,61300.0,6.0544,6.0876,6.0129,6.0129,61300.0
2009-01-13 10:05:00,7.25,7.34,7.25,7.3,142000.0,6.0129,6.0876,6.0129,6.0544,142000.0
2009-01-13 10:10:00,7.3,7.38,7.26,7.38,113900.0,6.0544,6.1207,6.0212,6.1207,113900.0
2009-01-13 10:15:00,7.37,7.41,7.32,7.36,116200.0,6.1124,6.1456,6.071,6.1041,116200.0
2009-01-13 10:20:00,7.36,7.37,7.24,7.24,61200.0,6.1041,6.1124,6.0046,6.0046,61200.0
2009-01-13 10:25:00,7.25,7.32,7.24,7.28,39000.0,6.0129,6.071,6.0046,6.0378,39000.0
2009-01-13 10:30:00,7.28,7.3,7.2,7.21,103700.0,6.0378,6.0544,5.9714,5.9797,103700.0
2009-01-13 10:35:00,7.21,7.21,7.15,7.18,115000.0,5.9797,5.9797,5.93,5.9549,115000.0
2009-01-13 10:40:00,7.19,7.27,7.18,7.21,129700.0,5.9632,6.0295,5.9549,5.9797,129700.0
2009-01-13 10:45:00,7.21,7.28,7.21,7.27,88100.0,5.9797,6.0378,5.9797,6.0295,88100.0
2009-01-13 10:50:00,7.28,7.34,7.24,7.34,61600.0,6.0378,6.0876,6.0046,6.0876,61600.0
2009-01-13 10:55:00,7.34,7.35,7.3,7.33,36600.0,6.0876,6.0959,6.0544,6.0793,36600.0
2009-01-13 11:00:00,7.32,7.32,7.28,7.31,78200.0,6.071,6.071,6.0378,6.0627,78200.0
2009-01-13 11:05:00,7.31,7.37,7.3,7.37,56700.0,6.0627,6.1124,6.0544,6.1124,56700.0
2009-01-13 11:10:00,7.36,7.36,7.23,7.26,28900.0,6.1041,6.1041,5.9963,6.0212,28900.0
2009-01-13 11:15:00,7.27,7.28,7.24,7.25,36500.0,6.0295,6.0378,6.0046,6.0129,36500.0
2009-01-13 11:20:00,7.24,7.24,7.19,7.2,24200.0,6.0046,6.0046,5.9632,5.9714,24200.0
2009-01-13 11:25:00,7.19,7.29,7.19,7.29,41800.0,5.9632,6.0461,5.9632,6.0461,41800.0
2009-01-13 11:30:00,7.28,7.3,7.26,7.27,42700.0,6.0378,6.0544,6.0212,6.0295,42700.0
2009-01-13 11:35:00,7.27,7.33,7.27,7.27,69900.0,6.0295,6.0793,6.0295,6.0295,69900.0
2009-01-13 11:40:00,7.27,7.32,7.25,7.26,51600.0,6.0295,6.071,6.0129,6.0212,51600.0
2009-01-13 11:45:00,7.26,7.27,7.22,7.26,44700.0,6.0212,6.0295,5.988,6.0212,44700.0
2009-01-13 11:50:00,7.26,7.29,7.23,7.25,69700.0,6.0212,6.0461,5.9963,6.0129,69700.0
2009-01-13 11:55:00,7.24,7.3,7.22,7.3,79600.0,6.0046,6.0544,5.988,6.0544,79600.0
2009-01-13 12:00:00,7.31,7.31,7.25,7.3,37400.0,6.0627,6.0627,6.0129,6.0544,37400.0
2009-01-13 12:05:00,7.29,7.29,7.25,7.26,59400.0,6.0461,6.0461,6.0129,6.0212,59400.0
2009-01-13 12:10:00,7.26,7.27,7.22,7.26,45200.0,6.0212,6.0295,5.988,6.0212,45200.0
2009-01-13 12:15:00,7.27,7.27,7.21,7.24,24900.0,6.0295,6.0295,5.9797,6.0046,24900.0
2009-01-13 12:20:00,7.24,7.27,7.22,7.22,40600.0,6.0046,6.0295,5.988,5.988,40600.0
2009-01-13 12:25:00,7.23,7.23,7.16,7.19,45400.0,5.9963,5.9963,5.9383,5.9632,45400.0
2009-01-13 12:30:00,7.19,7.2,7.17,7.19,72300.0,5.9632,5.9714,5.9466,5.9632,72300.0
2009-01-13 12:35:00,7.2,7.2,7.16,7.19,94100.0,5.9714,5.9714,5.9383,5.9632,94100.0
2009-01-13 12:40:00,7.18,7.19,7.13,7.15,58000.0,5.9549,5.9632,5.9134,5.93,58000.0
2009-01-13 12:45:00,7.16,7.16,7.11,7.13,58500.0,5.9383,5.9383,5.8968,5.9134,58500.0
2009-01-13 12:50:00,7.13,7.18,7.12,7.18,67300.0,5.9134,5.9549,5.9051,5.9549,67300.0
2009-01-13 12:55:00,7.18,7.18,7.1,7.1,39700.0,5.9549,5.9549,5.8885,5.8885,39700.0
2009-01-13 13:00:00,7.11,7.11,7.06,7.06,62700.0,5.8968,5.8968,5.8553,5.8553,62700.0
2009-01-13 13:05:00,7.07,7.08,7.06,7.07,36700.0,5.8636,5.8719,5.8553,5.8636,36700.0
2009-01-13 13:10:00,7.06,7.09,7.05,7.09,54300.0,5.8553,5.8802,5.847,5.8802,54300.0
2009-01-13 13:15:00,7.09,7.09,7.05,7.07,48500.0,5.8802,5.8802,5.847,5.8636,48500.0
2009-01-13 13:20:00,7.07,7.07,7.0,7.02,53700.0,5.8636,5.8636,5.8056,5.8222,53700.0
2009-01-13 13:25:00,7.03,7.04,7.02,7.04,38700.0,5.8305,5.8387,5.8222,5.8387,38700.0
2009-01-13 13:30:00,7.04,7.05,7.03,7.03,5300.0,5.8387,5.847,5.8305,5.8305,5300.0
2009-01-13 13:35:00,7.04,7.07,7.04,7.06,59700.0,5.8387,5.8636,5.8387,5.8553,59700.0
2009-01-13 13:40:00,7.07,7.1,7.02,7.1,126100.0,5.8636,5.8885,5.8222,5.8885,126100.0
2009-01-13 13:45:00,7.1,7.1,7.03,7.03,80300.0,5.8885,5.8885,5.8305,5.8305,80300.0
2009-01-13 13:50:00,7.04,7.04,7.0,7.0,56000.0,5.8387,5.8387,5.8056,5.8056,56000.0
2009-01-13 13:55:00,7.0,7.01,6.97,6.98,81900.0,5.8056,5.8139,5.7807,5.789,81900.0
2009-01-13 14:00:00,6.98,7.01,6.93,6.95,126900.0,5.789,5.8139,5.7475,5.7641,126900.0
2009-01-13 14:05:00,6.95,6.95,6.93,6.95,90400.0,5.7641,5.7641,5.7475,5.7641,90400.0
2009-01-13 14:10:00,6.94,6.95,6.9,6.93,109300.0,5.7558,5.7641,5.7226,5.7475,109300.0
2009-01-13 14:15:00,6.93,6.94,6.9,6.9,60400.0,5.7475,5.7558,5.7226,5.7226,60400.0
2009-01-13 14:20:00,6.91,6.92,6.88,6.89,88800.0,5.7309,5.7392,5.706,5.7143,88800.0
2009-01-13 14:25:00,6.89,6.91,6.86,6.91,97300.0,5.7143,5.7309,5.6895,5.7309,97300.0
2009-01-13 14:30:00,6.91,7.08,6.9,7.06,105400.0,5.7309,5.8719,5.7226,5.8553,105400.0
2009-01-13 14:35:00,7.06,7.13,7.03,7.12,83700.0,5.8553,5.9134,5.8305,5.9051,83700.0
2009-01-13 14:40:00,7.13,7.15,7.08,7.09,67400.0,5.9134,5.93,5.8719,5.8802,67400.0
2009-01-13 14:45:00,7.09,7.22,7.09,7.18,184500.0,5.8802,5.988,5.8802,5.9549,184500.0
2009-01-13 14:50:00,7.17,7.2,7.13,7.13,92400.0,5.9466,5.9714,5.9134,5.9134,92400.0
2009-01-13 14:55:00,7.14,7.19,7.09,7.1,82300.0,5.9217,5.9632,5.8802,5.8885,82300.0
2009-01-13 15:00:00,7.11,7.14,7.06,7.13,184700.0,5.8968,5.9217,5.8553,5.9134,184700.0
2009-01-13 15:05:00,7.14,7.14,7.05,7.05,114600.0,5.9217,5.9217,5.847,5.847,114600.0
2009-01-13 15:10:00,7.05,7.11,7.04,7.09,100000.0,5.847,5.8968,5.8387,5.8802,100000.0
2009-01-13 15:15:00,7.08,7.16,7.05,7.13,102100.0,5.8719,5.9383,5.847,5.9134,102100.0
2009-01-13 15:20:00,7.13,7.21,7.11,7.19,127900.0,5.9134,5.9797,5.8968,5.9632,127900.0
2009-01-13 15:25:00,7.19,7.23,7.16,7.21,101500.0,5.9632,5.9963,5.9383,5.9797,101500.0
2009-01-13 15:30:00,7.21,7.21,7.08,7.16,147100.0,5.9797,5.9797,5.8719,5.9383,147100.0
2009-01-13 15:35:00,7.16,7.22,7.15,7.2,151600.0,5.9383,5.988,5.93,5.9714,151600.0
2009-01-13 15:40:00,7.19,7.26,7.18,7.24,193300.0,5.9632,6.0212,5.9549,6.0046,193300.0
2009-01-13 15:45:00,7.24,7.24,7.18,7.24,135000.0,6.0046,6.0046,5.9549,6.0046,135000.0
2009-01-13 15:50:00,7.24,7.26,7.17,7.2,183000.0,6.0046,6.0212,5.9466,5.9714,183000.0
2009-01-13 15:55:00,7.2,7.23,7.18,7.19,180800.0,5.9714,5.9963,5.9549,5.9632,180800.0
2009-01-14 09:30:00,7.16,7.16,6.93,6.96,31100.0,5.9383,5.9383,5.7475,5.7724,31100.0
2009-01-14 09:35:00,6.97,7.03,6.94,6.94,54100.0,5.7807,5.8305,5.7558,5.7558,54100.0
2009-01-14 09:40:00,6.94,7.09,6.9,6.93,68700.0,5.7558,5.8802,5.7226,5.7475,68700.0
2009-01-14 09:45:00,6.92,6.97,6.9,6.97,51500.0,5.7392,5.7807,5.7226,5.7807,51500.0
2009-01-14 09:50:00,6.97,7.01,6.89,6.94,65500.0,5.7807,5.8139,5.7143,5.7558,65500.0
2009-01-14 09:55:00,6.94,6.99,6.9,6.91,32700.0,5.7558,5.7973,5.7226,5.7309,32700.0
2009-01-14 10:00:00,6.91,7.0,6.88,6.95,49100.0,5.7309,5.8056,5.706,5.7641,49100.0
2009-01-14 10:05:00,6.93,6.98,6.91,6.93,41100.0,5.7475,5.789,5.7309,5.7475,41100.0
2009-01-14 10:10:00,6.92,6.94,6.81,6.82,107100.0,5.7392,5.7558,5.648,5.6563,107100.0
2009-01-14 10:15:00,6.81,6.88,6.77,6.77,77100.0,5.648,5.706,5.6148,5.6148,77100.0
2009-01-14 10:20:00,6.78,6.83,6.78,6.8,76100.0,5.6231,5.6646,5.6231,5.6397,76100.0
2009-01-14 10:25:00,6.79,6.8,6.76,6.77,48100.0,5.6314,5.6397,5.6065,5.6148,48100.0
2009-01-14 10:30:00,6.76,6.76,6.71,6.72,78400.0,5.6065,5.6065,5.5651,5.5733,78400.0
2009-01-14 10:35:00,6.72,6.73,6.7,6.71,41200.0,5.5733,5.5816,5.5568,5.5651,41200.0
2009-01-14 10:40:00,6.71,6.72,6.65,6.65,94000.0,5.5651,5.5733,5.5153,5.5153,94000.0
2009-01-14 10:45:00,6.66,6.66,6.63,6.65,89500.0,5.5236,5.5236,5.4987,5.5153,89500.0
2009-01-14 10:50:00,6.66,6.66,6.64,6.65,85900.0,5.5236,5.5236,5.507,5.5153,85900.0
2009-01-14 10:55:00,6.66,6.7,6.64,6.68,81300.0,5.5236,5.5568,5.507,5.5402,81300.0
2009-01-14 11:00:00,6.68,6.73,6.67,6.69,74800.0,5.5402,5.5816,5.5319,5.5485,74800.0
2009-01-14 11:05:00,6.68,6.73,6.64,6.65,77300.0,5.5402,5.5816,5.507,5.5153,77300.0
2009-01-14 11:10:00,6.64,6.66,6.6,6.64,48600.0,5.507,5.5236,5.4738,5.507,48600.0
2009-01-14 11:15:00,6.63,6.68,6.6,6.68,117400.0,5.4987,5.5402,5.4738,5.5402,117400.0
2009-01-14 11:20:00,6.69,6.72,6.69,6.7,44000.0,5.5485,5.5733,5.5485,5.5568,44000.0
2009-01-14 11:25:00,6.71,6.76,6.71,6.76,44700.0,5.5651,5.6065,5.5651,5.6065,44700.0
2009-01-14 11:30:00,6.76,6.76,6.72,6.72,26200.0,5.6065,5.6065,5.5733,5.5733,26200.0
2009-01-14 11:35:00,6.73,6.73,6.7,6.71,42400.0,5.5816,5.5816,5.5568,5.5651,42400.0
2009-01-14 11:40:00,6.71,6.78,6.71,6.77,47800.0,5.5651,5.6231,5.5651,5.6148,47800.0
2009-01-14 11:45:00,6.78,6.78,6.74,6.75,31100.0,5.6231,5.6231,5.5899,5.5982,31100.0
2009-01-14 11:50:00,6.76,6.83,6.75,6.83,35700.0,5.6065,5.6646,5.5982,5.6646,35700.0
2009-01-14 11:55:00,6.82,6.82,6.77,6.77,47400.0,5.6563,5.6563,5.6148,5.6148,47400.0
2009-01-14 12:00:00,6.77,6.77,6.72,6.74,72600.0,5.6148,5.6148,5.5733,5.5899,72600.0
2009-01-14 12:05:00,6.72,6.79,6.7,6.79,53900.0,5.5733,5.6314,5.5568,5.6314,53900.0
2009-01-14 12:10:00,6.79,6.79,6.72,6.72,43600.0,5.6314,5.6314,5.5733,5.5733,43600.0
2009-01-14 12:15:00,6.73,6.73,6.69,6.69,28700.0,5.5816,5.5816,5.5485,5.5485,28700.0
2009-01-14 12:20:00,6.69,6.71,6.67,6.68,36300.0,5.5485,5.5651,5.5319,5.5402,36300.0
2009-01-14 12:25:00,6.68,6.69,6.66,6.69,38800.0,5.5402,5.5485,5.5236,5.5485,38800.0
2009-01-14 12:30:00,6.7,6.75,6.7,6.75,17600.0,5.5568,5.5982,5.5568,5.5982,17600.0
2009-01-14 12:35:00,6.74,6.75,6.69,6.73,44000.0,5.5899,5.5982,5.5485,5.5816,44000.0
2009-01-14 12:40:00,6.73,6.74,6.68,6.68,35400.0,5.5816,5.5899,5.5402,5.5402,35400.0
2009-01-14 12:45:00,6.69,6.7,6.67,6.67,36300.0,5.5485,5.5568,5.5319,5.5319,36300.0
2009-01-14 12:50:00,6.67,6.73,6.67,6.73,57600.0,5.5319,5.5816,5.5319,5.5816,57600.0
2009-01-14 12:55:00,6.72,6.74,6.71,6.71,31400.0,5.5733,5.5899,5.5651,5.5651,31400.0
2009-01-14 13:00:00,6.72,6.72,6.67,6.67,49100.0,5.5733,5.5733,5.5319,5.5319,49100.0
2009-01-14 13:05:00,6.67,6.69,6.67,6.67,35100.0,5.5319,5.5485,5.5319,5.5319,35100.0
2009-01-14 13:10:00,6.67,6.68,6.63,6.64,26400.0,5.5319,5.5402,5.4987,5.507,26400.0
2009-01-14 13:15:00,6.63,6.64,6.6,6.61,33500.0,5.4987,5.507,5.4738,5.4821,33500.0
2009-01-14 13:20:00,6.6,6.61,6.57,6.57,35400.0,5.4738,5.4821,5.4489,5.4489,35400.0
2009-01-14 13:25:00,6.58,6.58,6.55,6.57,59600.0,5.4572,5.4572,5.4324,5.4489,59600.0
2009-01-14 13:30:00,6.57,6.57,6.56,6.57,45700.0,5.4489,5.4489,5.4407,5.4489,45700.0
2009-01-14 13:35:00,6.57,6.6,6.56,6.58,74800.0,5.4489,5.4738,5.4407,5.4572,74800.0
2009-01-14 13:40:00,6.58,6.58,6.55,6.55,49100.0,5.4572,5.4572,5.4324,5.4324,49100.0
2009-01-14 13:45:00,6.55,6.58,6.54,6.56,39900.0,5.4324,5.4572,5.4241,5.4407,39900.0
2009-01-14 13:50:00,6.56,6.57,6.53,6.53,39600.0,5.4407,5.4489,5.4158,5.4158,39600.0
2009-01-14 13:55:00,6.53,6.53,6.52,6.53,39700.0,5.4158,5.4158,5.4075,5.4158,39700.0
2009-01-14 14:00:00,6.52,6.55,6.51,6.55,65900.0,5.4075,5.4324,5.3992,5.4324,65900.0
2009-01-14 14:05:00,6.54,6.61,6.54,6.6,59700.0,5.4241,5.4821,5.4241,5.4738,59700.0
2009-01-14 14:10:00,6.6,6.66,6.56,6.57,82100.0,5.4738,5.5236,5.4407,5.4489,82100.0
2009-01-14 14:15:00,6.56,6.63,6.56,6.6,90000.0,5.4407,5.4987,5.4407,5.4738,90000.0
2009-01-14 14:20:00,6.6,6.63,6.58,6.61,80500.0,5.4738,5.4987,5.4572,5.4821,80500.0
2009-01-14 14:25:00,6.61,6.61,6.57,6.58,60900.0,5.4821,5.4821,5.4489,5.4572,60900.0
2009-01-14 14:30:00,6.58,6.7,6.58,6.67,83800.0,5.4572,5.5568,5.4572,5.5319,83800.0
2009-01-14 14:35:00,6.67,6.74,6.67,6.69,53700.0,5.5319,5.5899,5.5319,5.5485,53700.0
2009-01-14 14:40:00,6.69,6.7,6.62,6.67,75000.0,5.5485,5.5568,5.4904,5.5319,75000.0
2009-01-14 14:45:00,6.67,6.68,6.61,6.62,82100.0,5.5319,5.5402,5.4821,5.4904,82100.0
2009-01-14 14:50:00,6.62,6.65,6.61,6.62,78200.0,5.4904,5.5153,5.4821,5.4904,78200.0
2009-01-14 14:55:00,6.61,6.78,6.61,6.74,122300.0,5.4821,5.6231,5.4821,5.5899,122300.0
2009-01-14 15:00:00,6.73,6.73,6.65,6.69,129400.0,5.5816,5.5816,5.5153,5.5485,129400.0
2009-01-14 15:05:00,6.68,6.69,6.63,6.63,95100.0,5.5402,5.5485,5.4987,5.4987,95100.0
2009-01-14 15:10:00,6.64,6.65,6.56,6.6,177300.0,5.507,5.5153,5.4407,5.4738,177300.0
2009-01-14 15:15:00,6.59,6.6,6.54,6.55,108500.0,5.4655,5.4738,5.4241,5.4324,108500.0
2009-01-14 15:20:00,6.56,6.6,6.55,6.58,100200.0,5.4407,5.4738,5.4324,5.4572,100200.0
2009-01-14 15:25:00,6.57,6.62,6.54,6.54,132800.0,5.4489,5.4904,5.4241,5.4241,132800.0
2009-01-14 15:30:00,6.54,6.62,6.53,6.62,144100.0,5.4241,5.4904,5.4158,5.4904,144100.0
2009-01-14 15:35:00,6.62,6.63,6.53,6.53,145900.0,5.4904,5.4987,5.4158,5.4158,145900.0
2009-01-14 15:40:00,6.53,6.56,6.5,6.54,385300.0,5.4158,5.4407,5.3909,5.4241,385300.0
2009-01-14 15:45:00,6.55,6.6,6.51,6.57,256300.0,5.4324,5.4738,5.3992,5.4489,256300.0
2009-01-14 15:50:00,6.57,6.59,6.54,6.54,365000.0,5.4489,5.4655,5.4241,5.4241,365000.0
2009-01-14 15:55:00,6.54,6.59,6.53,6.57,470100.0,5.4241,5.4655,5.4158,5.4489,470100.0
2009-01-15 09:30:00,6.61,6.74,6.45,6.57,48400.0,5.4821,5.5899,5.3494,5.4489,48400.0
2009-01-15 09:35:00,6.57,6.59,6.51,6.58,62000.0,5.4489,5.4655,5.3992,5.4572,62000.0
2009-01-15 09:40:00,6.59,6.59,6.5,6.52,46300.0,5.4655,5.4655,5.3909,5.4075,46300.0
2009-01-15 09:45:00,6.51,6.51,6.43,6.44,92600.0,5.3992,5.3992,5.3328,5.3411,92600.0
2009-01-15 09:50:00,6.43,6.48,6.38,6.48,82600.0,5.3328,5.3743,5.2914,5.3743,82600.0
2009-01-15 09:55:00,6.47,6.57,6.46,6.48,74100.0,5.366,5.4489,5.3577,5.3743,74100.0
2009-01-15 10:00:00,6.48,6.56,6.47,6.53,195700.0,5.3743,5.4407,5.366,5.4158,195700.0
2009-01-15 10:05:00,6.52,6.52,6.37,6.38,118300.0,5.4075,5.4075,5.2831,5.2914,118300.0
2009-01-15 10:10:00,6.37,6.41,6.35,6.4,127000.0,5.2831,5.3162,5.2665,5.308,127000.0
2009-01-15 10:15:00,6.4,6.4,6.28,6.3,139500.0,5.308,5.308,5.2084,5.225,139500.0
2009-01-15 10:20:00,6.3,6.31,6.23,6.23,100900.0,5.225,5.2333,5.167,5.167,100900.0
2009-01-15 10:25:00,6.23,6.24,6.18,6.2,125100.0,5.167,5.1753,5.1255,5.1421,125100.0
2009-01-15 10:30:00,6.2,6.23,6.18,6.2,78200.0,5.1421,5.167,5.1255,5.1421,78200.0
2009-01-15 10:35:00,6.2,6.27,6.19,6.26,103400.0,5.1421,5.2001,5.1338,5.1918,103400.0
2009-01-15 10:40:00,6.27,6.31,6.26,6.29,59300.0,5.2001,5.2333,5.1918,5.2167,59300.0
2009-01-15 10:45:00,6.3,6.33,6.27,6.33,84200.0,5.225,5.2499,5.2001,5.2499,84200.0
2009-01-15 10:50:00,6.33,6.38,6.33,6.37,95600.0,5.2499,5.2914,5.2499,5.2831,95600.0
2009-01-15 10:55:00,6.38,6.43,6.38,6.41,83000.0,5.2914,5.3328,5.2914,5.3162,83000.0
2009-01-15 11:00:00,6.41,6.45,6.4,6.41,139100.0,5.3162,5.3494,5.308,5.3162,139100.0
2009-01-15 11:05:00,6.4,6.49,6.4,6.49,47000.0,5.308,5.3826,5.308,5.3826,47000.0
2009-01-15 11:10:00,6.48,6.52,6.46,6.5,87800.0,5.3743,5.4075,5.3577,5.3909,87800.0
2009-01-15 11:15:00,6.5,6.51,6.49,6.51,89200.0,5.3909,5.3992,5.3826,5.3992,89200.0
2009-01-15 11:20:00,6.5,6.54,6.5,6.54,59400.0,5.3909,5.4241,5.3909,5.4241,59400.0
2009-01-15 11:25:00,6.54,6.55,6.5,6.55,64200.0,5.4241,5.4324,5.3909,5.4324,64200.0
2009-01-15 11:30:00,6.54,6.59,6.54,6.59,83800.0,5.4241,5.4655,5.4241,5.4655,83800.0
2009-01-15 11:35:00,6.58,6.58,6.5,6.5,62200.0,5.4572,5.4572,5.3909,5.3909,62200.0
2009-01-15 11:40:00,6.51,6.51,6.44,6.45,69100.0,5.3992,5.3992,5.3411,5.3494,69100.0
2009-01-15 11:45:00,6.45,6.48,6.45,6.47,66000.0,5.3494,5.3743,5.3494,5.366,66000.0
2009-01-15 11:50:00,6.47,6.49,6.47,6.48,61800.0,5.366,5.3826,5.366,5.3743,61800.0
2009-01-15 11:55:00,6.49,6.49,6.48,6.49,11600.0,5.3826,5.3826,5.3743,5.3826,11600.0
2009-01-15 12:00:00,6.48,6.49,6.44,6.45,40600.0,5.3743,5.3826,5.3411,5.3494,40600.0
2009-01-15 12:05:00,6.44,6.46,6.41,6.46,52600.0,5.3411,5.3577,5.3162,5.3577,52600.0
2009-01-15 12:10:00,6.45,6.46,6.43,6.43,60500.0,5.3494,5.3577,5.3328,5.3328,60500.0
2009-01-15 12:15:00,6.43,6.46,6.41,6.46,37100.0,5.3328,5.3577,5.3162,5.3577,37100.0
2009-01-15 12:20:00,6.45,6.45,6.41,6.41,111800.0,5.3494,5.3494,5.3162,5.3162,111800.0
2009-01-15 12:25:00,6.41,6.44,6.4,6.43,85200.0,5.3162,5.3411,5.308,5.3328,85200.0
2009-01-15 12:30:00,6.44,6.44,6.41,6.42,89800.0,5.3411,5.3411,5.3162,5.3245,89800.0
2009-01-15 12:35:00,6.43,6.43,6.36,6.37,56800.0,5.3328,5.3328,5.2748,5.2831,56800.0
2009-01-15 12:40:00,6.37,6.41,6.36,6.4,23200.0,5.2831,5.3162,5.2748,5.308,23200.0
2009-01-15 12:45:00,6.41,6.41,6.39,6.4,24000.0,5.3162,5.3162,5.2997,5.308,24000.0
2009-01-15 12:50:00,6.4,6.41,6.4,6.41,21200.0,5.308,5.3162,5.308,5.3162,21200.0
2009-01-15 12:55:00,6.41,6.41,6.39,6.41,17200.0,5.3162,5.3162,5.2997,5.3162,17200.0
2009-01-15 13:00:00,6.41,6.41,6.4,6.41,33700.0,5.3162,5.3162,5.308,5.3162,33700.0
2009-01-15 13:05:00,6.41,6.41,6.4,6.4,28600.0,5.3162,5.3162,5.308,5.308,28600.0
2009-01-15 13:10:00,6.4,6.43,6.4,6.42,45600.0,5.308,5.3328,5.308,5.3245,45600.0
2009-01-15 13:15:00,6.43,6.45,6.42,6.43,55200.0,5.3328,5.3494,5.3245,5.3328,55200.0
2009-01-15 13:20:00,6.43,6.44,6.39,6.44,147200.0,5.3328,5.3411,5.2997,5.3411,147200.0
2009-01-15 13:25:00,6.44,6.49,6.43,6.49,152800.0,5.3411,5.3826,5.3328,5.3826,152800.0
2009-01-15 13:30:00,6.48,6.52,6.48,6.5,47300.0,5.3743,5.4075,5.3743,5.3909,47300.0
2009-01-15 13:35:00,6.5,6.63,6.49,6.63,79600.0,5.3909,5.4987,5.3826,5.4987,79600.0
2009-01-15 13:40:00,6.63,6.67,6.6,6.66,76400.0,5.4987,5.5319,5.4738,5.5236,76400.0
2009-01-15 13:45:00,6.65,6.68,6.61,6.67,82000.0,5.5153,5.5402,5.4821,5.5319,82000.0
2009-01-15 13:50:00,6.67,6.79,6.67,6.76,143700.0,5.5319,5.6314,5.5319,5.6065,143700.0
2009-01-15 13:55:00,6.77,6.85,6.72,6.81,131900.0,5.6148,5.6812,5.5733,5.648,131900.0
2009-01-15 14:00:00,6.82,6.87,6.81,6.82,125000.0,5.6563,5.6978,5.648,5.6563,125000.0
2009-01-15 14:05:00,6.82,6.93,6.82,6.89,107700.0,5.6563,5.7475,5.6563,5.7143,107700.0
2009-01-15 14:10:00,6.89,6.93,6.85,6.86,125100.0,5.7143,5.7475,5.6812,5.6895,125100.0
2009-01-15 14:15:00,6.87,7.01,6.87,6.98,95900.0,5.6978,5.8139,5.6978,5.789,95900.0
2009-01-15 14:20:00,6.99,7.07,6.98,7.0,117300.0,5.7973,5.8636,5.789,5.8056,117300.0
2009-01-15 14:25:00,7.0,7.04,6.95,6.97,201400.0,5.8056,5.8387,5.7641,5.7807,201400.0
2009-01-15 14:30:00,6.97,7.03,6.94,6.94,320900.0,5.7807,5.8305,5.7558,5.7558,320900.0
2009-01-15 14:35:00,6.94,6.98,6.94,6.97,143800.0,5.7558,5.789,5.7558,5.7807,143800.0
2009-01-15 14:40:00,6.97,7.0,6.94,6.95,143500.0,5.7807,5.8056,5.7558,5.7641,143500.0
2009-01-15 14:45:00,6.96,7.06,6.95,7.03,185600.0,5.7724,5.8553,5.7641,5.8305,185600.0
2009-01-15 14:50:00,7.04,7.1,6.96,6.97,131700.0,5.8387,5.8885,5.7724,5.7807,131700.0
2009-01-15 14:55:00,6.97,7.0,6.86,6.88,89400.0,5.7807,5.8056,5.6895,5.706,89400.0
2009-01-15 15:00:00,6.88,6.95,6.82,6.82,241900.0,5.706,5.7641,5.6563,5.6563,241900.0
2009-01-15 15:05:00,6.83,6.88,6.7,6.75,173200.0,5.6646,5.706,5.5568,5.5982,173200.0
2009-01-15 15:10:00,6.76,6.83,6.72,6.82,115300.0,5.6065,5.6646,5.5733,5.6563,115300.0
2009-01-15 15:15:00,6.83,6.88,6.82,6.86,84100.0,5.6646,5.706,5.6563,5.6895,84100.0
2009-01-15 15:20:00,6.86,6.9,6.74,6.75,132900.0,5.6895,5.7226,5.5899,5.5982,132900.0
2009-01-15 15:25:00,6.75,6.75,6.61,6.65,132300.0,5.5982,5.5982,5.4821,5.5153,132300.0
2009-01-15 15:30:00,6.66,6.66,6.52,6.58,202200.0,5.5236,5.5236,5.4075,5.4572,202200.0
2009-01-15 15:35:00,6.58,6.59,6.45,6.5,224900.0,5.4572,5.4655,5.3494,5.3909,224900.0
2009-01-15 15:40:00,6.5,6.51,6.39,6.4,271100.0,5.3909,5.3992,5.2997,5.308,271100.0
2009-01-15 15:45:00,6.39,6.48,6.39,6.41,404900.0,5.2997,5.3743,5.2997,5.3162,404900.0
2009-01-15 15:50:00,6.42,6.56,6.42,6.55,304500.0,5.3245,5.4407,5.3245,5.4324,304500.0
2009-01-15 15:55:00,6.56,6.62,6.51,6.6,377900.0,5.4407,5.4904,5.3992,5.4738,377900.0
2009-01-16 09:30:00,6.71,6.91,6.71,6.84,281700.0,5.5651,5.7309,5.5651,5.6729,281700.0
2009-01-16 09:35:00,6.83,6.84,6.67,6.69,116200.0,5.6646,5.6729,5.5319,5.5485,116200.0
2009-01-16 09:40:00,6.69,6.73,6.66,6.68,152600.0,5.5485,5.5816,5.5236,5.5402,152600.0
2009-01-16 09:45:00,6.68,6.71,6.67,6.69,122200.0,5.5402,5.5651,5.5319,5.5485,122200.0
2009-01-16 09:50:00,6.7,6.7,6.65,6.67,160000.0,5.5568,5.5568,5.5153,5.5319,160000.0
2009-01-16 09:55:00,6.66,6.7,6.64,6.68,140500.0,5.5236,5.5568,5.507,5.5402,140500.0
2009-01-16 10:00:00,6.68,6.81,6.67,6.78,118700.0,5.5402,5.648,5.5319,5.6231,118700.0
2009-01-16 10:05:00,6.79,6.86,6.78,6.85,146300.0,5.6314,5.6895,5.6231,5.6812,146300.0
2009-01-16 10:10:00,6.85,6.86,6.79,6.83,105800.0,5.6812,5.6895,5.6314,5.6646,105800.0
2009-01-16 10:15:00,6.82,6.82,6.74,6.76,64600.0,5.6563,5.6563,5.5899,5.6065,64600.0
2009-01-16 10:20:00,6.76,6.85,6.76,6.85,89100.0,5.6065,5.6812,5.6065,5.6812,89100.0
2009-01-16 10:25:00,6.85,6.89,6.84,6.87,63400.0,5.6812,5.7143,5.6729,5.6978,63400.0
2009-01-16 10:30:00,6.87,6.94,6.85,6.88,75100.0,5.6978,5.7558,5.6812,5.706,75100.0
2009-01-16 10:35:00,6.87,6.89,6.81,6.83,66500.0,5.6978,5.7143,5.648,5.6646,66500.0
2009-01-16 10:40:00,6.83,6.83,6.72,6.73,48400.0,5.6646,5.6646,5.5733,5.5816,48400.0
2009-01-16 10:45:00,6.72,6.75,6.69,6.7,79700.0,5.5733,5.5982,5.5485,5.5568,79700.0
2009-01-16 10:50:00,6.7,6.73,6.62,6.7,131700.0,5.5568,5.5816,5.4904,5.5568,131700.0
2009-01-16 10:55:00,6.69,6.73,6.64,6.7,61100.0,5.5485,5.5816,5.507,5.5568,61100.0
2009-01-16 11:00:00,6.7,6.76,6.65,6.7,129100.0,5.5568,5.6065,5.5153,5.5568,129100.0
2009-01-16 11:05:00,6.71,6.72,6.57,6.58,121800.0,5.5651,5.5733,5.4489,5.4572,121800.0
2009-01-16 11:10:00,6.58,6.71,6.57,6.68,196800.0,5.4572,5.5651,5.4489,5.5402,196800.0
2009-01-16 11:15:00,6.67,6.67,6.63,6.64,68500.0,5.5319,5.5319,5.4987,5.507,68500.0
2009-01-16 11:20:00,6.65,6.68,6.63,6.68,58200.0,5.5153,5.5402,5.4987,5.5402,58200.0
2009-01-16 11:25:00,6.68,6.72,6.66,6.67,46100.0,5.5402,5.5733,5.5236,5.5319,46100.0
2009-01-16 11:30:00,6.67,6.7,6.58,6.58,62300.0,5.5319,5.5568,5.4572,5.4572,62300.0
2009-01-16 11:35:00,6.58,6.6,6.55,6.57,74000.0,5.4572,5.4738,5.4324,5.4489,74000.0
2009-01-16 11:40:00,6.56,6.57,6.52,6.56,73900.0,5.4407,5.4489,5.4075,5.4407,73900.0
2009-01-16 11:45:00,6.57,6.58,6.53,6.54,27900.0,5.4489,5.4572,5.4158,5.4241,27900.0
2009-01-16 11:50:00,6.54,6.58,6.52,6.52,28100.0,5.4241,5.4572,5.4075,5.4075,28100.0
2009-01-16 11:55:00,6.52,6.52,6.43,6.48,58800.0,5.4075,5.4075,5.3328,5.3743,58800.0
2009-01-16 12:00:00,6.48,6.52,6.47,6.51,57700.0,5.3743,5.4075,5.366,5.3992,57700.0
2009-01-16 12:05:00,6.51,6.52,6.46,6.46,28300.0,5.3992,5.4075,5.3577,5.3577,28300.0
2009-01-16 12:10:00,6.46,6.47,6.45,6.45,38900.0,5.3577,5.366,5.3494,5.3494,38900.0
2009-01-16 12:15:00,6.46,6.47,6.35,6.38,82700.0,5.3577,5.366,5.2665,5.2914,82700.0
2009-01-16 12:20:00,6.38,6.39,6.35,6.36,87100.0,5.2914,5.2997,5.2665,5.2748,87100.0
2009-01-16 12:25:00,6.36,6.36,6.29,6.3,101100.0,5.2748,5.2748,5.2167,5.225,101100.0
2009-01-16 12:30:00,6.3,6.35,6.28,6.31,114200.0,5.225,5.2665,5.2084,5.2333,114200.0
2009-01-16 12:35:00,6.31,6.36,6.28,6.35,78300.0,5.2333,5.2748,5.2084,5.2665,78300.0
2009-01-16 12:40:00,6.35,6.39,6.33,6.38,85800.0,5.2665,5.2997,5.2499,5.2914,85800.0
2009-01-16 12:45:00,6.38,6.4,6.37,6.39,54500.0,5.2914,5.308,5.2831,5.2997,54500.0
2009-01-16 12:50:00,6.4,6.45,6.39,6.43,126700.0,5.308,5.3494,5.2997,5.3328,126700.0
2009-01-16 12:55:00,6.44,6.45,6.4,6.44,50600.0,5.3411,5.3494,5.308,5.3411,50600.0
2009-01-16 13:00:00,6.45,6.54,6.44,6.5,99600.0,5.3494,5.4241,5.3411,5.3909,99600.0
2009-01-16 13:05:00,6.5,6.5,6.46,6.47,40400.0,5.3909,5.3909,5.3577,5.366,40400.0
2009-01-16 13:10:00,6.47,6.56,6.47,6.49,122100.0,5.366,5.4407,5.366,5.3826,122100.0
2009-01-16 13:15:00,6.49,6.49,6.43,6.46,75100.0,5.3826,5.3826,5.3328,5.3577,75100.0
2009-01-16 13:20:00,6.46,6.53,6.45,6.52,49100.0,5.3577,5.4158,5.3494,5.4075,49100.0
2009-01-16 13:25:00,6.52,6.54,6.49,6.54,41200.0,5.4075,5.4241,5.3826,5.4241,41200.0
2009-01-16 13:30:00,6.54,6.6,6.54,6.59,58900.0,5.4241,5.4738,5.4241,5.4655,58900.0
2009-01-16 13:35:00,6.59,6.65,6.58,6.63,80900.0,5.4655,5.5153,5.4572,5.4987,80900.0
2009-01-16 13:40:00,6.63,6.66,6.62,6.64,27400.0,5.4987,5.5236,5.4904,5.507,27400.0
2009-01-16 13:45:00,6.64,6.68,6.64,6.66,71200.0,5.507,5.5402,5.507,5.5236,71200.0
2009-01-16 13:50:00,6.66,6.68,6.6,6.6,29300.0,5.5236,5.5402,5.4738,5.4738,29300.0
2009-01-16 13:55:00,6.61,6.68,6.61,6.66,71600.0,5.4821,5.5402,5.4821,5.5236,71600.0
2009-01-16 14:00:00,6.67,6.71,6.64,6.7,64600.0,5.5319,5.5651,5.507,5.5568,64600.0
2009-01-16 14:05:00,6.69,6.77,6.68,6.73,72300.0,5.5485,5.6148,5.5402,5.5816,72300.0
2009-01-16 14:10:00,6.73,6.75,6.72,6.74,34900.0,5.5816,5.5982,5.5733,5.5899,34900.0
2009-01-16 14:15:00,6.73,6.76,6.66,6.69,64700.0,5.5816,5.6065,5.5236,5.5485,64700.0
2009-01-16 14:20:00,6.7,6.7,6.63,6.69,82100.0,5.5568,5.5568,5.4987,5.5485,82100.0
2009-01-16 14:25:00,6.69,6.74,6.69,6.7,44000.0,5.5485,5.5899,5.5485,5.5568,44000.0
2009-01-16 14:30:00,6.7,6.76,6.67,6.69,201800.0,5.5568,5.6065,5.5319,5.5485,201800.0
2009-01-16 14:35:00,6.68,6.78,6.68,6.75,66700.0,5.5402,5.6231,5.5402,5.5982,66700.0
2009-01-16 14:40:00,6.75,6.81,6.72,6.77,123800.0,5.5982,5.648,5.5733,5.6148,123800.0
2009-01-16 14:45:00,6.76,6.79,6.75,6.77,106200.0,5.6065,5.6314,5.5982,5.6148,106200.0
2009-01-16 14:50:00,6.78,6.87,6.78,6.81,100500.0,5.6231,5.6978,5.6231,5.648,100500.0
2009-01-16 14:55:00,6.82,6.86,6.8,6.86,68500.0,5.6563,5.6895,5.6397,5.6895,68500.0
2009-01-16 15:00:00,6.85,6.86,6.75,6.75,73200.0,5.6812,5.6895,5.5982,5.5982,73200.0
2009-01-16 15:05:00,6.76,6.89,6.76,6.87,113100.0,5.6065,5.7143,5.6065,5.6978,113100.0
2009-01-16 15:10:00,6.88,6.95,6.88,6.93,155800.0,5.706,5.7641,5.706,5.7475,155800.0
2009-01-16 15:15:00,6.93,6.98,6.9,6.9,83200.0,5.7475,5.789,5.7226,5.7226,83200.0
2009-01-16 15:20:00,6.91,6.97,6.87,6.93,97000.0,5.7309,5.7807,5.6978,5.7475,97000.0
2009-01-16 15:25:00,6.94,6.97,6.84,6.84,91100.0,5.7558,5.7807,5.6729,5.6729,91100.0
2009-01-16 15:30:00,6.83,6.9,6.83,6.86,134200.0,5.6646,5.7226,5.6646,5.6895,134200.0
2009-01-16 15:35:00,6.86,6.89,6.78,6.78,104700.0,5.6895,5.7143,5.6231,5.6231,104700.0
2009-01-16 15:40:00,6.78,6.84,6.76,6.79,169200.0,5.6231,5.6729,5.6065,5.6314,169200.0
2009-01-16 15:45:00,6.8,6.84,6.76,6.78,180000.0,5.6397,5.6729,5.6065,5.6231,180000.0
2009-01-16 15:50:00,6.78,6.78,6.73,6.78,141500.0,5.6231,5.6231,5.5816,5.6231,141500.0
2009-01-16 15:55:00,6.78,6.82,6.77,6.78,310800.0,5.6231,5.6563,5.6148,5.6231,310800.0
2009-01-20 09:30:00,6.73,6.84,6.5,6.54,112200.0,5.5816,5.6729,5.3909,5.4241,112200.0
2009-01-20 09:35:00,6.54,6.54,6.36,6.42,98200.0,5.4241,5.4241,5.2748,5.3245,98200.0
2009-01-20 09:40:00,6.42,6.42,6.29,6.32,90800.0,5.3245,5.3245,5.2167,5.2416,90800.0
2009-01-20 09:45:00,6.33,6.35,6.21,6.23,122400.0,5.2499,5.2665,5.1504,5.167,122400.0
2009-01-20 09:50:00,6.23,6.31,6.22,6.25,132300.0,5.167,5.2333,5.1587,5.1835,132300.0
2009-01-20 09:55:00,6.25,6.33,6.25,6.31,101700.0,5.1835,5.2499,5.1835,5.2333,101700.0
2009-01-20 10:00:00,6.31,6.39,6.27,6.32,216800.0,5.2333,5.2997,5.2001,5.2416,216800.0
2009-01-20 10:05:00,6.33,6.53,6.33,6.53,122200.0,5.2499,5.4158,5.2499,5.4158,122200.0
2009-01-20 10:10:00,6.52,6.61,6.5,6.59,133400.0,5.4075,5.4821,5.3909,5.4655,133400.0
2009-01-20 10:15:00,6.6,6.66,6.57,6.59,68100.0,5.4738,5.5236,5.4489,5.4655,68100.0
2009-01-20 10:20:00,6.59,6.67,6.56,6.61,62700.0,5.4655,5.5319,5.4407,5.4821,62700.0
2009-01-20 10:25:00,6.61,6.69,6.61,6.69,94400.0,5.4821,5.5485,5.4821,5.5485,94400.0
2009-01-20 10:30:00,6.68,6.68,6.62,6.62,44100.0,5.5402,5.5402,5.4904,5.4904,44100.0
2009-01-20 10:35:00,6.63,6.63,6.51,6.51,84600.0,5.4987,5.4987,5.3992,5.3992,84600.0
2009-01-20 10:40:00,6.51,6.51,6.36,6.37,171300.0,5.3992,5.3992,5.2748,5.2831,171300.0
2009-01-20 10:45:00,6.37,6.44,6.33,6.44,170800.0,5.2831,5.3411,5.2499,5.3411,170800.0
2009-01-20 10:50:00,6.44,6.49,6.42,6.44,82400.0,5.3411,5.3826,5.3245,5.3411,82400.0
2009-01-20 10:55:00,6.44,6.45,6.37,6.41,162600.0,5.3411,5.3494,5.2831,5.3162,162600.0
2009-01-20 11:00:00,6.41,6.44,6.4,6.41,190000.0,5.3162,5.3411,5.308,5.3162,190000.0
2009-01-20 11:05:00,6.42,6.45,6.3,6.35,187200.0,5.3245,5.3494,5.225,5.2665,187200.0
2009-01-20 11:10:00,6.35,6.4,6.34,6.35,178800.0,5.2665,5.308,5.2582,5.2665,178800.0
2009-01-20 11:15:00,6.34,6.38,6.33,6.35,137500.0,5.2582,5.2914,5.2499,5.2665,137500.0
2009-01-20 11:20:00,6.35,6.37,6.34,6.35,73100.0,5.2665,5.2831,5.2582,5.2665,73100.0
2009-01-20 11:25:00,6.35,6.4,6.35,6.38,50000.0,5.2665,5.308,5.2665,5.2914,50000.0
2009-01-20 11:30:00,6.38,6.46,6.38,6.44,50400.0,5.2914,5.3577,5.2914,5.3411,50400.0
2009-01-20 11:35:00,6.44,6.51,6.42,6.49,71800.0,5.3411,5.3992,5.3245,5.3826,71800.0
2009-01-20 11:40:00,6.49,6.54,6.48,6.5,41900.0,5.3826,5.4241,5.3743,5.3909,41900.0
2009-01-20 11:45:00,6.5,6.5,6.47,6.47,7000.0,5.3909,5.3909,5.366,5.366,7000.0
2009-01-20 11:50:00,6.47,6.48,6.43,6.46,43700.0,5.366,5.3743,5.3328,5.3577,43700.0
2009-01-20 11:55:00,6.46,6.46,6.41,6.43,38200.0,5.3577,5.3577,5.3162,5.3328,38200.0
2009-01-20 12:00:00,6.43,6.48,6.42,6.48,29600.0,5.3328,5.3743,5.3245,5.3743,29600.0
2009-01-20 12:05:00,6.48,6.49,6.42,6.43,35100.0,5.3743,5.3826,5.3245,5.3328,35100.0
2009-01-20 12:10:00,6.43,6.49,6.42,6.49,62100.0,5.3328,5.3826,5.3245,5.3826,62100.0
2009-01-20 12:15:00,6.49,6.52,6.47,6.48,19500.0,5.3826,5.4075,5.366,5.3743,19500.0
2009-01-20 12:20:00,6.48,6.48,6.43,6.44,78900.0,5.3743,5.3743,5.3328,5.3411,78900.0
2009-01-20 12:25:00,6.44,6.45,6.35,6.38,41000.0,5.3411,5.3494,5.2665,5.2914,41000.0
2009-01-20 12:30:00,6.38,6.43,6.37,6.42,28900.0,5.2914,5.3328,5.2831,5.3245,28900.0
2009-01-20 12:35:00,6.42,6.44,6.4,6.41,38800.0,5.3245,5.3411,5.308,5.3162,38800.0
2009-01-20 12:40:00,6.41,6.42,6.39,6.4,56200.0,5.3162,5.3245,5.2997,5.308,56200.0
2009-01-20 12:45:00,6.41,6.42,6.37,6.41,65000.0,5.3162,5.3245,5.2831,5.3162,65000.0
2009-01-20 12:50:00,6.41,6.42,6.34,6.36,57100.0,5.3162,5.3245,5.2582,5.2748,57100.0
2009-01-20 12:55:00,6.35,6.36,6.35,6.35,40800.0,5.2665,5.2748,5.2665,5.2665,40800.0
2009-01-20 13:00:00,6.35,6.4,6.34,6.38,34300.0,5.2665,5.308,5.2582,5.2914,34300.0
2009-01-20 13:05:00,6.38,6.38,6.31,6.33,90700.0,5.2914,5.2914,5.2333,5.2499,90700.0
2009-01-20 13:10:00,6.32,6.37,6.28,6.29,86500.0,5.2416,5.2831,5.2084,5.2167,86500.0
2009-01-20 13:15:00,6.29,6.31,6.25,6.28,62800.0,5.2167,5.2333,5.1835,5.2084,62800.0
2009-01-20 13:20:00,6.29,6.31,6.27,6.31,107400.0,5.2167,5.2333,5.2001,5.2333,107400.0
2009-01-20 13:25:00,6.31,6.35,6.3,6.34,204400.0,5.2333,5.2665,5.225,5.2582,204400.0
2009-01-20 13:30:00,6.34,6.34,6.25,6.25,93900.0,5.2582,5.2582,5.1835,5.1835,93900.0
2009-01-20 13:35:00,6.25,6.29,6.25,6.29,50000.0,5.1835,5.2167,5.1835,5.2167,50000.0
2009-01-20 13:40:00,6.29,6.32,6.27,6.32,78900.0,5.2167,5.2416,5.2001,5.2416,78900.0
2009-01-20 13:45:00,6.31,6.32,6.25,6.25,124500.0,5.2333,5.2416,5.1835,5.1835,124500.0
2009-01-20 13:50:00,6.25,6.26,6.23,6.23,70700.0,5.1835,5.1918,5.167,5.167,70700.0
2009-01-20 13:55:00,6.24,6.25,6.21,6.21,52100.0,5.1753,5.1835,5.1504,5.1504,52100.0
2009-01-20 14:00:00,6.21,6.21,6.16,6.19,125900.0,5.1504,5.1504,5.1089,5.1338,125900.0
2009-01-20 14:05:00,6.19,6.23,6.18,6.18,56000.0,5.1338,5.167,5.1255,5.1255,56000.0
2009-01-20 14:10:00,6.19,6.2,6.15,6.15,51800.0,5.1338,5.1421,5.1006,5.1006,51800.0
2009-01-20 14:15:00,6.15,6.16,6.13,6.14,105700.0,5.1006,5.1089,5.084,5.0923,105700.0
2009-01-20 14:20:00,6.14,6.15,6.03,6.03,109500.0,5.0923,5.1006,5.0011,5.0011,109500.0
2009-01-20 14:25:00,6.03,6.12,6.03,6.12,108300.0,5.0011,5.0757,5.0011,5.0757,108300.0
2009-01-20 14:30:00,6.12,6.12,6.05,6.1,228700.0,5.0757,5.0757,5.0177,5.0591,228700.0
2009-01-20 14:35:00,6.1,6.16,6.09,6.16,324200.0,5.0591,5.1089,5.0508,5.1089,324200.0
2009-01-20 14:40:00,6.16,6.23,6.14,6.2,269000.0,5.1089,5.167,5.0923,5.1421,269000.0
2009-01-20 14:45:00,6.2,6.21,6.12,6.12,138500.0,5.1421,5.1504,5.0757,5.0757,138500.0
2009-01-20 14:50:00,6.12,6.16,6.1,6.15,448500.0,5.0757,5.1089,5.0591,5.1006,448500.0
2009-01-20 14:55:00,6.15,6.15,6.05,6.08,85400.0,5.1006,5.1006,5.0177,5.0426,85400.0
2009-01-20 15:00:00,6.08,6.1,6.02,6.04,90100.0,5.0426,5.0591,4.9928,5.0094,90100.0
2009-01-20 15:05:00,6.04,6.04,5.98,6.01,142900.0,5.0094,5.0094,4.9596,4.9845,142900.0
2009-01-20 15:10:00,6.0,6.08,6.0,6.06,100300.0,4.9762,5.0426,4.9762,5.026,100300.0
2009-01-20 15:15:00,6.06,6.09,6.03,6.09,172800.0,5.026,5.0508,5.0011,5.0508,172800.0
2009-01-20 15:20:00,6.09,6.15,6.07,6.13,208900.0,5.0508,5.1006,5.0343,5.084,208900.0
2009-01-20 15:25:00,6.12,6.2,6.11,6.15,152700.0,5.0757,5.1421,5.0674,5.1006,152700.0
2009-01-20 15:30:00,6.14,6.22,6.11,6.18,157700.0,5.0923,5.1587,5.0674,5.1255,157700.0
2009-01-20 15:35:00,6.18,6.21,6.08,6.13,124200.0,5.1255,5.1504,5.0426,5.084,124200.0
2009-01-20 15:40:00,6.13,6.16,6.09,6.14,319100.0,5.084,5.1089,5.0508,5.0923,319100.0
2009-01-20 15:45:00,6.15,6.2,6.13,6.17,197200.0,5.1006,5.1421,5.084,5.1172,197200.0
2009-01-20 15:50:00,6.17,6.18,6.03,6.05,468500.0,5.1172,5.1255,5.0011,5.0177,468500.0
2009-01-20 15:55:00,6.05,6.06,5.99,6.04,563800.0,5.0177,5.026,4.9679,5.0094,563800.0
2009-01-21 09:30:00,6.2,6.31,6.05,6.05,87500.0,5.1421,5.2333,5.0177,5.0177,87500.0
2009-01-21 09:35:00,6.05,6.13,5.96,6.0,144300.0,5.0177,5.084,4.943,4.9762,144300.0
2009-01-21 09:40:00,6.01,6.01,5.9,5.91,60300.0,4.9845,4.9845,4.8933,4.9016,60300.0
2009-01-21 09:45:00,5.91,5.93,5.88,5.9,101300.0,4.9016,4.9181,4.8767,4.8933,101300.0
2009-01-21 09:50:00,5.9,6.0,5.88,6.0,119100.0,4.8933,4.9762,4.8767,4.9762,119100.0
2009-01-21 09:55:00,6.0,6.01,5.95,5.98,92600.0,4.9762,4.9845,4.9347,4.9596,92600.0
2009-01-21 10:00:00,5.98,5.99,5.92,5.96,120900.0,4.9596,4.9679,4.9099,4.943,120900.0
2009-01-21 10:05:00,5.96,6.01,5.91,5.92,152800.0,4.943,4.9845,4.9016,4.9099,152800.0
2009-01-21 10:10:00,5.91,5.92,5.85,5.88,84600.0,4.9016,4.9099,4.8518,4.8767,84600.0
2009-01-21 10:15:00,5.88,5.97,5.86,5.93,121300.0,4.8767,4.9513,4.8601,4.9181,121300.0
2009-01-21 10:20:00,5.94,5.96,5.89,5.91,78700.0,4.9264,4.943,4.885,4.9016,78700.0
2009-01-21 10:25:00,5.91,5.95,5.85,5.88,189600.0,4.9016,4.9347,4.8518,4.8767,189600.0
2009-01-21 10:30:00,5.88,5.91,5.87,5.91,43700.0,4.8767,4.9016,4.8684,4.9016,43700.0
2009-01-21 10:35:00,5.91,5.93,5.82,5.83,107300.0,4.9016,4.9181,4.8269,4.8352,107300.0
2009-01-21 10:40:00,5.83,5.84,5.79,5.83,131400.0,4.8352,4.8435,4.802,4.8352,131400.0
2009-01-21 10:45:00,5.83,5.85,5.8,5.8,108700.0,4.8352,4.8518,4.8103,4.8103,108700.0
2009-01-21 10:50:00,5.8,5.81,5.76,5.81,106100.0,4.8103,4.8186,4.7772,4.8186,106100.0
2009-01-21 10:55:00,5.81,5.81,5.73,5.76,92100.0,4.8186,4.8186,4.7523,4.7772,92100.0
2009-01-21 11:00:00,5.76,5.82,5.75,5.82,105900.0,4.7772,4.8269,4.7689,4.8269,105900.0
2009-01-21 11:05:00,5.82,5.86,5.78,5.81,199700.0,4.8269,4.8601,4.7937,4.8186,199700.0
2009-01-21 11:10:00,5.8,5.81,5.75,5.79,162500.0,4.8103,4.8186,4.7689,4.802,162500.0
2009-01-21 11:15:00,5.79,5.82,5.75,5.82,209700.0,4.802,4.8269,4.7689,4.8269,209700.0
2009-01-21 11:20:00,5.82,5.86,5.82,5.83,123800.0,4.8269,4.8601,4.8269,4.8352,123800.0
2009-01-21 11:25:00,5.83,5.83,5.78,5.79,97200.0,4.8352,4.8352,4.7937,4.802,97200.0
2009-01-21 11:30:00,5.8,5.82,5.79,5.8,129000.0,4.8103,4.8269,4.802,4.8103,129000.0
2009-01-21 11:35:00,5.8,5.82,5.79,5.79,85600.0,4.8103,4.8269,4.802,4.802,85600.0
2009-01-21 11:40:00,5.79,5.85,5.78,5.83,107000.0,4.802,4.8518,4.7937,4.8352,107000.0
2009-01-21 11:45:00,5.83,5.86,5.82,5.86,58600.0,4.8352,4.8601,4.8269,4.8601,58600.0
2009-01-21 11:50:00,5.85,5.89,5.83,5.83,76000.0,4.8518,4.885,4.8352,4.8352,76000.0
2009-01-21 11:55:00,5.83,5.84,5.8,5.8,46200.0,4.8352,4.8435,4.8103,4.8103,46200.0
2009-01-21 12:00:00,5.8,5.83,5.79,5.82,63700.0,4.8103,4.8352,4.802,4.8269,63700.0
2009-01-21 12:05:00,5.82,5.87,5.81,5.87,354500.0,4.8269,4.8684,4.8186,4.8684,354500.0
2009-01-21 12:10:00,5.87,5.95,5.87,5.95,103900.0,4.8684,4.9347,4.8684,4.9347,103900.0
2009-01-21 12:15:00,5.95,5.96,5.88,5.89,96800.0,4.9347,4.943,4.8767,4.885,96800.0
2009-01-21 12:20:00,5.89,5.92,5.85,5.86,67300.0,4.885,4.9099,4.8518,4.8601,67300.0
2009-01-21 12:25:00,5.86,5.87,5.84,5.87,53400.0,4.8601,4.8684,4.8435,4.8684,53400.0
2009-01-21 12:30:00,5.87,5.89,5.83,5.88,75100.0,4.8684,4.885,4.8352,4.8767,75100.0
2009-01-21 12:35:00,5.88,5.89,5.82,5.82,33900.0,4.8767,4.885,4.8269,4.8269,33900.0
2009-01-21 12:40:00,5.82,5.83,5.8,5.8,53900.0,4.8269,4.8352,4.8103,4.8103,53900.0
2009-01-21 12:45:00,5.8,5.81,5.77,5.77,128500.0,4.8103,4.8186,4.7855,4.7855,128500.0
2009-01-21 12:50:00,5.77,5.77,5.75,5.75,23900.0,4.7855,4.7855,4.7689,4.7689,23900.0
2009-01-21 12:55:00,5.76,5.83,5.75,5.83,54300.0,4.7772,4.8352,4.7689,4.8352,54300.0
2009-01-21 13:00:00,5.83,5.83,5.78,5.79,115100.0,4.8352,4.8352,4.7937,4.802,115100.0
2009-01-21 13:05:00,5.79,5.82,5.78,5.8,133800.0,4.802,4.8269,4.7937,4.8103,133800.0
2009-01-21 13:10:00,5.8,5.8,5.75,5.76,70400.0,4.8103,4.8103,4.7689,4.7772,70400.0
2009-01-21 13:15:00,5.76,5.79,5.75,5.76,100400.0,4.7772,4.802,4.7689,4.7772,100400.0
2009-01-21 13:20:00,5.76,5.79,5.73,5.78,50000.0,4.7772,4.802,4.7523,4.7937,50000.0
2009-01-21 13:25:00,5.78,5.78,5.72,5.74,47800.0,4.7937,4.7937,4.744,4.7606,47800.0
2009-01-21 13:30:00,5.73,5.8,5.73,5.79,51500.0,4.7523,4.8103,4.7523,4.802,51500.0
2009-01-21 13:35:00,5.79,5.84,5.79,5.79,62200.0,4.802,4.8435,4.802,4.802,62200.0
2009-01-21 13:40:00,5.79,5.8,5.77,5.77,63700.0,4.802,4.8103,4.7855,4.7855,63700.0
2009-01-21 13:45:00,5.77,5.8,5.77,5.78,54800.0,4.7855,4.8103,4.7855,4.7937,54800.0
2009-01-21 13:50:00,5.78,5.8,5.77,5.79,47700.0,4.7937,4.8103,4.7855,4.802,47700.0
2009-01-21 13:55:00,5.79,5.83,5.77,5.83,74500.0,4.802,4.8352,4.7855,4.8352,74500.0
2009-01-21 14:00:00,5.83,5.83,5.77,5.79,61000.0,4.8352,4.8352,4.7855,4.802,61000.0
2009-01-21 14:05:00,5.79,5.81,5.77,5.79,41200.0,4.802,4.8186,4.7855,4.802,41200.0
2009-01-21 14:10:00,5.78,5.81,5.78,5.79,130500.0,4.7937,4.8186,4.7937,4.802,130500.0
2009-01-21 14:15:00,5.79,5.8,5.78,5.79,107300.0,4.802,4.8103,4.7937,4.802,107300.0
2009-01-21 14:20:00,5.8,5.87,5.79,5.83,180400.0,4.8103,4.8684,4.802,4.8352,180400.0
2009-01-21 14:25:00,5.83,5.85,5.81,5.85,63100.0,4.8352,4.8518,4.8186,4.8518,63100.0
2009-01-21 14:30:00,5.85,5.93,5.85,5.93,66600.0,4.8518,4.9181,4.8518,4.9181,66600.0
2009-01-21 14:35:00,5.93,5.95,5.92,5.93,61900.0,4.9181,4.9347,4.9099,4.9181,61900.0
2009-01-21 14:40:00,5.93,5.96,5.89,5.91,140800.0,4.9181,4.943,4.885,4.9016,140800.0
2009-01-21 14:45:00,5.91,5.97,5.9,5.94,67900.0,4.9016,4.9513,4.8933,4.9264,67900.0
2009-01-21 14:50:00,5.94,5.98,5.93,5.94,45900.0,4.9264,4.9596,4.9181,4.9264,45900.0
2009-01-21 14:55:00,5.94,6.0,5.94,6.0,72500.0,4.9264,4.9762,4.9264,4.9762,72500.0
2009-01-21 15:00:00,6.0,6.03,5.98,6.02,94900.0,4.9762,5.0011,4.9596,4.9928,94900.0
2009-01-21 15:05:00,6.02,6.11,6.02,6.1,133000.0,4.9928,5.0674,4.9928,5.0591,133000.0
2009-01-21 15:10:00,6.11,6.14,6.08,6.1,94900.0,5.0674,5.0923,5.0426,5.0591,94900.0
2009-01-21 15:15:00,6.09,6.12,6.07,6.11,91100.0,5.0508,5.0757,5.0343,5.0674,91100.0
2009-01-21 15:20:00,6.11,6.11,6.06,6.06,93400.0,5.0674,5.0674,5.026,5.026,93400.0
2009-01-21 15:25:00,6.06,6.09,6.03,6.08,109800.0,5.026,5.0508,5.0011,5.0426,109800.0
2009-01-21 15:30:00,6.08,6.12,6.07,6.09,116800.0,5.0426,5.0757,5.0343,5.0508,116800.0
2009-01-21 15:35:00,6.09,6.19,6.09,6.18,115300.0,5.0508,5.1338,5.0508,5.1255,115300.0
2009-01-21 15:40:00,6.18,6.24,6.18,6.23,209700.0,5.1255,5.1753,5.1255,5.167,209700.0
2009-01-21 15:45:00,6.24,6.26,6.22,6.25,246700.0,5.1753,5.1918,5.1587,5.1835,246700.0
2009-01-21 15:50:00,6.26,6.31,6.25,6.31,284900.0,5.1918,5.2333,5.1835,5.2333,284900.0
2009-01-21 15:55:00,6.31,6.35,6.29,6.32,434100.0,5.2333,5.2665,5.2167,5.2416,434100.0
2009-01-22 09:30:00,6.07,6.19,6.0,6.19,92500.0,5.0343,5.1338,4.9762,5.1338,92500.0
2009-01-22 09:35:00,6.17,6.26,6.14,6.2,46500.0,5.1172,5.1918,5.0923,5.1421,46500.0
2009-01-22 09:40:00,6.21,6.27,6.09,6.09,74200.0,5.1504,5.2001,5.0508,5.0508,74200.0
2009-01-22 09:45:00,6.11,6.13,5.99,6.05,134200.0,5.0674,5.084,4.9679,5.0177,134200.0
2009-01-22 09:50:00,6.03,6.19,5.99,6.17,104100.0,5.0011,5.1338,4.9679,5.1172,104100.0
2009-01-22 09:55:00,6.17,6.18,6.02,6.07,48700.0,5.1172,5.1255,4.9928,5.0343,48700.0
2009-01-22 10:00:00,6.06,6.13,6.02,6.03,65500.0,5.026,5.084,4.9928,5.0011,65500.0
2009-01-22 10:05:00,6.04,6.1,5.99,6.09,61400.0,5.0094,5.0591,4.9679,5.0508,61400.0
2009-01-22 10:10:00,6.09,6.09,5.99,6.0,59900.0,5.0508,5.0508,4.9679,4.9762,59900.0
2009-01-22 10:15:00,6.01,6.07,5.97,6.06,59700.0,4.9845,5.0343,4.9513,5.026,59700.0
2009-01-22 10:20:00,6.06,6.09,5.97,5.99,72000.0,5.026,5.0508,4.9513,4.9679,72000.0
2009-01-22 10:25:00,5.98,6.03,5.97,6.01,32000.0,4.9596,5.0011,4.9513,4.9845,32000.0
2009-01-22 10:30:00,6.0,6.03,5.95,5.95,116300.0,4.9762,5.0011,4.9347,4.9347,116300.0
2009-01-22 10:35:00,5.95,6.01,5.94,5.96,85600.0,4.9347,4.9845,4.9264,4.943,85600.0
2009-01-22 10:40:00,5.95,6.0,5.93,5.97,94600.0,4.9347,4.9762,4.9181,4.9513,94600.0
2009-01-22 10:45:00,5.98,5.99,5.93,5.98,48400.0,4.9596,4.9679,4.9181,4.9596,48400.0
2009-01-22 10:50:00,5.98,5.99,5.95,5.96,31400.0,4.9596,4.9679,4.9347,4.943,31400.0
2009-01-22 10:55:00,5.95,5.98,5.92,5.92,45300.0,4.9347,4.9596,4.9099,4.9099,45300.0
2009-01-22 11:00:00,5.93,5.95,5.91,5.95,53000.0,4.9181,4.9347,4.9016,4.9347,53000.0
2009-01-22 11:05:00,5.95,5.99,5.92,5.94,51400.0,4.9347,4.9679,4.9099,4.9264,51400.0
2009-01-22 11:10:00,5.94,5.98,5.94,5.97,41300.0,4.9264,4.9596,4.9264,4.9513,41300.0
2009-01-22 11:15:00,5.97,6.03,5.96,6.02,156800.0,4.9513,5.0011,4.943,4.9928,156800.0
2009-01-22 11:20:00,6.02,6.11,6.0,6.11,132800.0,4.9928,5.0674,4.9762,5.0674,132800.0
2009-01-22 11:25:00,6.1,6.16,6.1,6.11,157800.0,5.0591,5.1089,5.0591,5.0674,157800.0
2009-01-22 11:30:00,6.11,6.11,6.04,6.05,84200.0,5.0674,5.0674,5.0094,5.0177,84200.0
2009-01-22 11:35:00,6.06,6.06,5.98,5.99,22900.0,5.026,5.026,4.9596,4.9679,22900.0
2009-01-22 11:40:00,5.99,5.99,5.96,5.96,28700.0,4.9679,4.9679,4.943,4.943,28700.0
2009-01-22 11:45:00,5.96,6.0,5.96,5.97,37600.0,4.943,4.9762,4.943,4.9513,37600.0
2009-01-22 11:50:00,5.97,5.99,5.95,5.97,32000.0,4.9513,4.9679,4.9347,4.9513,32000.0
2009-01-22 11:55:00,5.97,5.97,5.89,5.92,39200.0,4.9513,4.9513,4.885,4.9099,39200.0
2009-01-22 12:00:00,5.92,5.96,5.92,5.94,20400.0,4.9099,4.943,4.9099,4.9264,20400.0
2009-01-22 12:05:00,5.94,6.01,5.94,6.01,33900.0,4.9264,4.9845,4.9264,4.9845,33900.0
2009-01-22 12:10:00,6.01,6.01,5.97,5.98,30500.0,4.9845,4.9845,4.9513,4.9596,30500.0
2009-01-22 12:15:00,5.98,6.02,5.97,5.97,44600.0,4.9596,4.9928,4.9513,4.9513,44600.0
2009-01-22 12:20:00,5.97,5.98,5.91,5.92,62400.0,4.9513,4.9596,4.9016,4.9099,62400.0
2009-01-22 12:25:00,5.92,5.96,5.9,5.95,46600.0,4.9099,4.943,4.8933,4.9347,46600.0
2009-01-22 12:30:00,5.95,5.95,5.91,5.94,44900.0,4.9347,4.9347,4.9016,4.9264,44900.0
2009-01-22 12:35:00,5.94,6.0,5.94,5.97,55200.0,4.9264,4.9762,4.9264,4.9513,55200.0
2009-01-22 12:40:00,5.97,5.97,5.91,5.92,47200.0,4.9513,4.9513,4.9016,4.9099,47200.0
2009-01-22 12:45:00,5.92,6.02,5.91,6.02,78500.0,4.9099,4.9928,4.9016,4.9928,78500.0
2009-01-22 12:50:00,6.02,6.05,5.94,5.94,82000.0,4.9928,5.0177,4.9264,4.9264,82000.0
2009-01-22 12:55:00,5.95,5.99,5.93,5.93,37600.0,4.9347,4.9679,4.9181,4.9181,37600.0
2009-01-22 13:00:00,5.94,5.99,5.93,5.96,384400.0,4.9264,4.9679,4.9181,4.943,384400.0
2009-01-22 13:05:00,5.96,5.99,5.96,5.97,265000.0,4.943,4.9679,4.943,4.9513,265000.0
2009-01-22 13:10:00,5.96,5.96,5.92,5.93,27800.0,4.943,4.943,4.9099,4.9181,27800.0
2009-01-22 13:15:00,5.93,5.99,5.93,5.98,27800.0,4.9181,4.9679,4.9181,4.9596,27800.0
2009-01-22 13:20:00,5.98,6.0,5.91,5.91,26600.0,4.9596,4.9762,4.9016,4.9016,26600.0
2009-01-22 13:25:00,5.91,6.01,5.91,5.97,38100.0,4.9016,4.9845,4.9016,4.9513,38100.0
2009-01-22 13:30:00,5.97,5.97,5.95,5.96,60400.0,4.9513,4.9513,4.9347,4.943,60400.0
2009-01-22 13:35:00,5.96,6.03,5.96,6.02,35700.0,4.943,5.0011,4.943,4.9928,35700.0
2009-01-22 13:40:00,6.01,6.04,5.98,5.98,41400.0,4.9845,5.0094,4.9596,4.9596,41400.0
2009-01-22 13:45:00,5.97,6.11,5.96,6.08,76100.0,4.9513,5.0674,4.943,5.0426,76100.0
2009-01-22 13:50:00,6.07,6.13,6.05,6.11,52100.0,5.0343,5.084,5.0177,5.0674,52100.0
2009-01-22 13:55:00,6.11,6.13,6.07,6.12,48300.0,5.0674,5.084,5.0343,5.0757,48300.0
2009-01-22 14:00:00,6.13,6.2,6.09,6.16,119800.0,5.084,5.1421,5.0508,5.1089,119800.0
2009-01-22 14:05:00,6.16,6.29,6.16,6.21,97900.0,5.1089,5.2167,5.1089,5.1504,97900.0
2009-01-22 14:10:00,6.21,6.28,6.2,6.26,60800.0,5.1504,5.2084,5.1421,5.1918,60800.0
2009-01-22 14:15:00,6.25,6.3,6.2,6.28,65100.0,5.1835,5.225,5.1421,5.2084,65100.0
2009-01-22 14:20:00,6.29,6.3,6.23,6.27,63800.0,5.2167,5.225,5.167,5.2001,63800.0
2009-01-22 14:25:00,6.26,6.27,6.2,6.23,63700.0,5.1918,5.2001,5.1421,5.167,63700.0
2009-01-22 14:30:00,6.22,6.23,6.14,6.17,44900.0,5.1587,5.167,5.0923,5.1172,44900.0
2009-01-22 14:35:00,6.17,6.26,6.17,6.23,56100.0,5.1172,5.1918,5.1172,5.167,56100.0
2009-01-22 14:40:00,6.24,6.25,6.17,6.17,52700.0,5.1753,5.1835,5.1172,5.1172,52700.0
2009-01-22 14:45:00,6.16,6.16,6.06,6.06,81200.0,5.1089,5.1089,5.026,5.026,81200.0
2009-01-22 14:50:00,6.06,6.09,6.05,6.08,50500.0,5.026,5.0508,5.0177,5.0426,50500.0
2009-01-22 14:55:00,6.07,6.11,6.04,6.1,49000.0,5.0343,5.0674,5.0094,5.0591,49000.0
2009-01-22 15:00:00,6.1,6.12,5.98,5.98,94500.0,5.0591,5.0757,4.9596,4.9596,94500.0
2009-01-22 15:05:00,5.98,6.02,5.97,6.0,62600.0,4.9596,4.9928,4.9513,4.9762,62600.0
2009-01-22 15:10:00,6.0,6.08,5.99,6.06,79500.0,4.9762,5.0426,4.9679,5.026,79500.0
2009-01-22 15:15:00,6.06,6.06,5.96,6.0,82000.0,5.026,5.026,4.943,4.9762,82000.0
2009-01-22 15:20:00,6.0,6.06,5.98,6.01,54600.0,4.9762,5.026,4.9596,4.9845,54600.0
2009-01-22 15:25:00,6.01,6.09,6.01,6.08,74500.0,4.9845,5.0508,4.9845,5.0426,74500.0
2009-01-22 15:30:00,6.08,6.09,6.02,6.05,64200.0,5.0426,5.0508,4.9928,5.0177,64200.0
2009-01-22 15:35:00,6.05,6.05,5.98,6.02,68000.0,5.0177,5.0177,4.9596,4.9928,68000.0
2009-01-22 15:40:00,6.02,6.14,6.02,6.11,87700.0,4.9928,5.0923,4.9928,5.0674,87700.0
2009-01-22 15:45:00,6.11,6.15,6.08,6.12,150500.0,5.0674,5.1006,5.0426,5.0757,150500.0
2009-01-22 15:50:00,6.12,6.12,6.05,6.06,98900.0,5.0757,5.0757,5.0177,5.026,98900.0
2009-01-22 15:55:00,6.05,6.09,6.02,6.05,223300.0,5.0177,5.0508,4.9928,5.0177,223300.0
2009-01-23 09:30:00,5.98,5.98,5.82,5.83,52400.0,4.9596,4.9596,4.8269,4.8352,52400.0
2009-01-23 09:35:00,5.84,6.01,5.82,5.95,130700.0,4.8435,4.9845,4.8269,4.9347,130700.0
2009-01-23 09:40:00,5.95,6.2,5.95,6.18,91300.0,4.9347,5.1421,4.9347,5.1255,91300.0
2009-01-23 09:45:00,6.17,6.2,6.07,6.15,91100.0,5.1172,5.1421,5.0343,5.1006,91100.0
2009-01-23 09:50:00,6.16,6.19,6.11,6.18,65700.0,5.1089,5.1338,5.0674,5.1255,65700.0
2009-01-23 09:55:00,6.19,6.2,5.99,6.0,75100.0,5.1338,5.1421,4.9679,4.9762,75100.0
2009-01-23 10:00:00,5.99,6.1,5.98,6.09,78600.0,4.9679,5.0591,4.9596,5.0508,78600.0
2009-01-23 10:05:00,6.09,6.09,6.01,6.04,38300.0,5.0508,5.0508,4.9845,5.0094,38300.0
2009-01-23 10:10:00,6.04,6.05,6.01,6.05,30100.0,5.0094,5.0177,4.9845,5.0177,30100.0
2009-01-23 10:15:00,6.06,6.1,6.06,6.07,31000.0,5.026,5.0591,5.026,5.0343,31000.0
2009-01-23 10:20:00,6.08,6.08,6.03,6.07,32600.0,5.0426,5.0426,5.0011,5.0343,32600.0
2009-01-23 10:25:00,6.07,6.09,6.01,6.03,22800.0,5.0343,5.0508,4.9845,5.0011,22800.0
2009-01-23 10:30:00,6.03,6.03,5.95,5.96,68300.0,5.0011,5.0011,4.9347,4.943,68300.0
2009-01-23 10:35:00,5.96,5.98,5.95,5.97,36200.0,4.943,4.9596,4.9347,4.9513,36200.0
2009-01-23 10:40:00,5.97,5.97,5.93,5.96,20800.0,4.9513,4.9513,4.9181,4.943,20800.0
2009-01-23 10:45:00,5.95,6.0,5.94,6.0,41500.0,4.9347,4.9762,4.9264,4.9762,41500.0
2009-01-23 10:50:00,6.0,6.0,5.99,6.0,42800.0,4.9762,4.9762,4.9679,4.9762,42800.0
2009-01-23 10:55:00,5.99,6.0,5.97,5.97,26100.0,4.9679,4.9762,4.9513,4.9513,26100.0
2009-01-23 11:00:00,5.97,6.04,5.97,6.03,156300.0,4.9513,5.0094,4.9513,5.0011,156300.0
2009-01-23 11:05:00,6.03,6.05,6.01,6.05,83500.0,5.0011,5.0177,4.9845,5.0177,83500.0
2009-01-23 11:10:00,6.05,6.06,6.0,6.03,139400.0,5.0177,5.026,4.9762,5.0011,139400.0
2009-01-23 11:15:00,6.03,6.07,6.01,6.07,141000.0,5.0011,5.0343,4.9845,5.0343,141000.0
2009-01-23 11:20:00,6.07,6.13,6.06,6.09,70800.0,5.0343,5.084,5.026,5.0508,70800.0
2009-01-23 11:25:00,6.08,6.11,6.07,6.07,43300.0,5.0426,5.0674,5.0343,5.0343,43300.0
2009-01-23 11:30:00,6.08,6.13,6.08,6.09,45500.0,5.0426,5.084,5.0426,5.0508,45500.0
2009-01-23 11:35:00,6.09,6.12,6.09,6.11,73700.0,5.0508,5.0757,5.0508,5.0674,73700.0
2009-01-23 11:40:00,6.11,6.12,6.08,6.08,38200.0,5.0674,5.0757,5.0426,5.0426,38200.0
2009-01-23 11:45:00,6.08,6.09,6.05,6.06,221000.0,5.0426,5.0508,5.0177,5.026,221000.0
2009-01-23 11:50:00,6.06,6.11,6.05,6.08,262900.0,5.026,5.0674,5.0177,5.0426,262900.0
2009-01-23 11:55:00,6.07,6.08,5.99,6.03,84700.0,5.0343,5.0426,4.9679,5.0011,84700.0
2009-01-23 12:00:00,6.03,6.08,6.02,6.08,252900.0,5.0011,5.0426,4.9928,5.0426,252900.0
2009-01-23 12:05:00,6.08,6.14,6.08,6.11,70400.0,5.0426,5.0923,5.0426,5.0674,70400.0
2009-01-23 12:10:00,6.11,6.2,6.11,6.19,108200.0,5.0674,5.1421,5.0674,5.1338,108200.0
2009-01-23 12:15:00,6.19,6.22,6.15,6.15,179400.0,5.1338,5.1587,5.1006,5.1006,179400.0
2009-01-23 12:20:00,6.15,6.25,6.15,6.21,57800.0,5.1006,5.1835,5.1006,5.1504,57800.0
2009-01-23 12:25:00,6.21,6.3,6.2,6.28,135100.0,5.1504,5.225,5.1421,5.2084,135100.0
2009-01-23 12:30:00,6.27,6.29,6.24,6.25,194100.0,5.2001,5.2167,5.1753,5.1835,194100.0
2009-01-23 12:35:00,6.24,6.24,6.19,6.2,24200.0,5.1753,5.1753,5.1338,5.1421,24200.0
2009-01-23 12:40:00,6.19,6.22,6.19,6.2,16800.0,5.1338,5.1587,5.1338,5.1421,16800.0
2009-01-23 12:45:00,6.19,6.31,6.18,6.31,59600.0,5.1338,5.2333,5.1255,5.2333,59600.0
2009-01-23 12:50:00,6.31,6.34,6.26,6.26,54100.0,5.2333,5.2582,5.1918,5.1918,54100.0
2009-01-23 12:55:00,6.26,6.32,6.22,6.3,71900.0,5.1918,5.2416,5.1587,5.225,71900.0
2009-01-23 13:00:00,6.3,6.34,6.27,6.32,64900.0,5.225,5.2582,5.2001,5.2416,64900.0
2009-01-23 13:05:00,6.33,6.33,6.27,6.29,38100.0,5.2499,5.2499,5.2001,5.2167,38100.0
2009-01-23 13:10:00,6.29,6.35,6.28,6.34,47100.0,5.2167,5.2665,5.2084,5.2582,47100.0
2009-01-23 13:15:00,6.34,6.38,6.3,6.35,68700.0,5.2582,5.2914,5.225,5.2665,68700.0
2009-01-23 13:20:00,6.34,6.39,6.34,6.37,44300.0,5.2582,5.2997,5.2582,5.2831,44300.0
2009-01-23 13:25:00,6.37,6.43,6.37,6.41,95500.0,5.2831,5.3328,5.2831,5.3162,95500.0
2009-01-23 13:30:00,6.41,6.48,6.41,6.48,77600.0,5.3162,5.3743,5.3162,5.3743,77600.0
2009-01-23 13:35:00,6.49,6.51,6.45,6.45,43500.0,5.3826,5.3992,5.3494,5.3494,43500.0
2009-01-23 13:40:00,6.46,6.52,6.46,6.51,132800.0,5.3577,5.4075,5.3577,5.3992,132800.0
2009-01-23 13:45:00,6.51,6.56,6.5,6.56,206300.0,5.3992,5.4407,5.3909,5.4407,206300.0
2009-01-23 13:50:00,6.56,6.58,6.48,6.55,160100.0,5.4407,5.4572,5.3743,5.4324,160100.0
2009-01-23 13:55:00,6.55,6.66,6.55,6.62,194900.0,5.4324,5.5236,5.4324,5.4904,194900.0
2009-01-23 14:00:00,6.62,6.7,6.59,6.59,111900.0,5.4904,5.5568,5.4655,5.4655,111900.0
2009-01-23 14:05:00,6.59,6.6,6.57,6.57,78400.0,5.4655,5.4738,5.4489,5.4489,78400.0
2009-01-23 14:10:00,6.56,6.56,6.45,6.46,107200.0,5.4407,5.4407,5.3494,5.3577,107200.0
2009-01-23 14:15:00,6.46,6.47,6.45,6.46,41400.0,5.3577,5.366,5.3494,5.3577,41400.0
2009-01-23 14:20:00,6.46,6.57,6.45,6.54,82300.0,5.3577,5.4489,5.3494,5.4241,82300.0
2009-01-23 14:25:00,6.54,6.54,6.48,6.49,68400.0,5.4241,5.4241,5.3743,5.3826,68400.0
2009-01-23 14:30:00,6.5,6.5,6.42,6.43,66000.0,5.3909,5.3909,5.3245,5.3328,66000.0
2009-01-23 14:35:00,6.43,6.47,6.39,6.41,219400.0,5.3328,5.366,5.2997,5.3162,219400.0
2009-01-23 14:40:00,6.42,6.43,6.32,6.34,114200.0,5.3245,5.3328,5.2416,5.2582,114200.0
2009-01-23 14:45:00,6.35,6.4,6.32,6.39,96000.0,5.2665,5.308,5.2416,5.2997,96000.0
2009-01-23 14:50:00,6.38,6.4,6.29,6.3,66200.0,5.2914,5.308,5.2167,5.225,66200.0
2009-01-23 14:55:00,6.29,6.33,6.24,6.29,90900.0,5.2167,5.2499,5.1753,5.2167,90900.0
2009-01-23 15:00:00,6.29,6.38,6.25,6.37,73600.0,5.2167,5.2914,5.1835,5.2831,73600.0
2009-01-23 15:05:00,6.36,6.38,6.28,6.29,62700.0,5.2748,5.2914,5.2084,5.2167,62700.0
2009-01-23 15:10:00,6.28,6.34,6.26,6.31,60800.0,5.2084,5.2582,5.1918,5.2333,60800.0
2009-01-23 15:15:00,6.3,6.38,6.29,6.34,94300.0,5.225,5.2914,5.2167,5.2582,94300.0
2009-01-23 15:20:00,6.34,6.39,6.32,6.35,48300.0,5.2582,5.2997,5.2416,5.2665,48300.0
2009-01-23 15:25:00,6.36,6.38,6.29,6.3,45900.0,5.2748,5.2914,5.2167,5.225,45900.0
2009-01-23 15:30:00,6.29,6.33,6.25,6.32,183800.0,5.2167,5.2499,5.1835,5.2416,183800.0
2009-01-23 15:35:00,6.31,6.38,6.31,6.37,112500.0,5.2333,5.2914,5.2333,5.2831,112500.0
2009-01-23 15:40:00,6.36,6.39,6.34,6.35,96600.0,5.2748,5.2997,5.2582,5.2665,96600.0
2009-01-23 15:45:00,6.35,6.37,6.35,6.37,66000.0,5.2665,5.2831,5.2665,5.2831,66000.0
2009-01-23 15:50:00,6.37,6.44,6.37,6.4,205500.0,5.2831,5.3411,5.2831,5.308,205500.0
2009-01-23 15:55:00,6.4,6.41,6.34,6.38,208500.0,5.308,5.3162,5.2582,5.2914,208500.0
2009-01-26 09:30:00,6.48,6.54,6.3,6.35,95400.0,5.3743,5.4241,5.225,5.2665,95400.0
2009-01-26 09:35:00,6.34,6.38,6.19,6.31,186600.0,5.2582,5.2914,5.1338,5.2333,186600.0
2009-01-26 09:40:00,6.31,6.49,6.31,6.43,108800.0,5.2333,5.3826,5.2333,5.3328,108800.0
2009-01-26 09:45:00,6.43,6.5,6.31,6.32,157700.0,5.3328,5.3909,5.2333,5.2416,157700.0
2009-01-26 09:50:00,6.32,6.45,6.32,6.41,114500.0,5.2416,5.3494,5.2416,5.3162,114500.0
2009-01-26 09:55:00,6.42,6.56,6.35,6.54,196300.0,5.3245,5.4407,5.2665,5.4241,196300.0
2009-01-26 10:00:00,6.54,6.86,6.54,6.83,353200.0,5.4241,5.6895,5.4241,5.6646,353200.0
2009-01-26 10:05:00,6.83,6.9,6.72,6.81,202900.0,5.6646,5.7226,5.5733,5.648,202900.0
2009-01-26 10:10:00,6.81,6.88,6.75,6.81,115400.0,5.648,5.706,5.5982,5.648,115400.0
2009-01-26 10:15:00,6.8,6.82,6.72,6.73,49700.0,5.6397,5.6563,5.5733,5.5816,49700.0
2009-01-26 10:20:00,6.73,6.8,6.73,6.79,63400.0,5.5816,5.6397,5.5816,5.6314,63400.0
2009-01-26 10:25:00,6.8,6.88,6.76,6.79,98000.0,5.6397,5.706,5.6065,5.6314,98000.0
2009-01-26 10:30:00,6.79,6.85,6.79,6.8,75500.0,5.6314,5.6812,5.6314,5.6397,75500.0
2009-01-26 10:35:00,6.8,6.8,6.7,6.7,42400.0,5.6397,5.6397,5.5568,5.5568,42400.0
2009-01-26 10:40:00,6.7,6.72,6.68,6.7,65000.0,5.5568,5.5733,5.5402,5.5568,65000.0
2009-01-26 10:45:00,6.71,6.76,6.68,6.74,92100.0,5.5651,5.6065,5.5402,5.5899,92100.0
2009-01-26 10:50:00,6.74,6.75,6.66,6.66,37900.0,5.5899,5.5982,5.5236,5.5236,37900.0
2009-01-26 10:55:00,6.66,6.66,6.6,6.63,42900.0,5.5236,5.5236,5.4738,5.4987,42900.0
2009-01-26 11:00:00,6.63,6.69,6.63,6.66,40300.0,5.4987,5.5485,5.4987,5.5236,40300.0
2009-01-26 11:05:00,6.66,6.66,6.59,6.6,65800.0,5.5236,5.5236,5.4655,5.4738,65800.0
2009-01-26 11:10:00,6.6,6.68,6.59,6.65,106500.0,5.4738,5.5402,5.4655,5.5153,106500.0
2009-01-26 11:15:00,6.66,6.67,6.56,6.59,56600.0,5.5236,5.5319,5.4407,5.4655,56600.0
2009-01-26 11:20:00,6.58,6.6,6.56,6.58,69200.0,5.4572,5.4738,5.4407,5.4572,69200.0
2009-01-26 11:25:00,6.58,6.61,6.57,6.61,38400.0,5.4572,5.4821,5.4489,5.4821,38400.0
2009-01-26 11:30:00,6.6,6.63,6.6,6.61,33600.0,5.4738,5.4987,5.4738,5.4821,33600.0
2009-01-26 11:35:00,6.61,6.61,6.58,6.58,14300.0,5.4821,5.4821,5.4572,5.4572,14300.0
2009-01-26 11:40:00,6.58,6.58,6.55,6.58,24000.0,5.4572,5.4572,5.4324,5.4572,24000.0
2009-01-26 11:45:00,6.58,6.59,6.51,6.52,27500.0,5.4572,5.4655,5.3992,5.4075,27500.0
2009-01-26 11:50:00,6.52,6.56,6.52,6.54,17300.0,5.4075,5.4407,5.4075,5.4241,17300.0
2009-01-26 11:55:00,6.55,6.57,6.53,6.54,61700.0,5.4324,5.4489,5.4158,5.4241,61700.0
2009-01-26 12:00:00,6.54,6.6,6.53,6.6,63400.0,5.4241,5.4738,5.4158,5.4738,63400.0
2009-01-26 12:05:00,6.6,6.61,6.57,6.58,238300.0,5.4738,5.4821,5.4489,5.4572,238300.0
2009-01-26 12:10:00,6.58,6.62,6.56,6.58,80600.0,5.4572,5.4904,5.4407,5.4572,80600.0
2009-01-26 12:15:00,6.59,6.61,6.57,6.58,95100.0,5.4655,5.4821,5.4489,5.4572,95100.0
2009-01-26 12:20:00,6.59,6.66,6.58,6.63,125300.0,5.4655,5.5236,5.4572,5.4987,125300.0
2009-01-26 12:25:00,6.63,6.65,6.59,6.6,63900.0,5.4987,5.5153,5.4655,5.4738,63900.0
2009-01-26 12:30:00,6.59,6.62,6.53,6.54,93100.0,5.4655,5.4904,5.4158,5.4241,93100.0
2009-01-26 12:35:00,6.54,6.55,6.47,6.5,89500.0,5.4241,5.4324,5.366,5.3909,89500.0
2009-01-26 12:40:00,6.52,6.57,6.51,6.54,44500.0,5.4075,5.4489,5.3992,5.4241,44500.0
2009-01-26 12:45:00,6.55,6.6,6.54,6.55,44100.0,5.4324,5.4738,5.4241,5.4324,44100.0
2009-01-26 12:50:00,6.55,6.6,6.51,6.58,92600.0,5.4324,5.4738,5.3992,5.4572,92600.0
2009-01-26 12:55:00,6.59,6.59,6.52,6.52,55000.0,5.4655,5.4655,5.4075,5.4075,55000.0
2009-01-26 13:00:00,6.52,6.6,6.52,6.57,213500.0,5.4075,5.4738,5.4075,5.4489,213500.0
2009-01-26 13:05:00,6.57,6.57,6.47,6.5,58300.0,5.4489,5.4489,5.366,5.3909,58300.0
2009-01-26 13:10:00,6.51,6.54,6.49,6.5,55700.0,5.3992,5.4241,5.3826,5.3909,55700.0
2009-01-26 13:15:00,6.51,6.53,6.49,6.5,66500.0,5.3992,5.4158,5.3826,5.3909,66500.0
2009-01-26 13:20:00,6.49,6.51,6.45,6.5,71000.0,5.3826,5.3992,5.3494,5.3909,71000.0
2009-01-26 13:25:00,6.5,6.52,6.45,6.49,111500.0,5.3909,5.4075,5.3494,5.3826,111500.0
2009-01-26 13:30:00,6.48,6.48,6.38,6.39,72600.0,5.3743,5.3743,5.2914,5.2997,72600.0
2009-01-26 13:35:00,6.39,6.44,6.39,6.41,61100.0,5.2997,5.3411,5.2997,5.3162,61100.0
2009-01-26 13:40:00,6.41,6.43,6.39,6.4,161900.0,5.3162,5.3328,5.2997,5.308,161900.0
2009-01-26 13:45:00,6.4,6.41,6.36,6.38,75200.0,5.308,5.3162,5.2748,5.2914,75200.0
2009-01-26 13:50:00,6.36,6.38,6.31,6.36,105700.0,5.2748,5.2914,5.2333,5.2748,105700.0
2009-01-26 13:55:00,6.35,6.36,6.32,6.33,169100.0,5.2665,5.2748,5.2416,5.2499,169100.0
2009-01-26 14:00:00,6.34,6.34,6.23,6.25,248500.0,5.2582,5.2582,5.167,5.1835,248500.0
2009-01-26 14:05:00,6.24,6.27,6.21,6.27,254500.0,5.1753,5.2001,5.1504,5.2001,254500.0
2009-01-26 14:10:00,6.28,6.3,6.24,6.3,96800.0,5.2084,5.225,5.1753,5.225,96800.0
2009-01-26 14:15:00,6.29,6.33,6.26,6.32,131200.0,5.2167,5.2499,5.1918,5.2416,131200.0
2009-01-26 14:20:00,6.32,6.4,6.31,6.33,110200.0,5.2416,5.308,5.2333,5.2499,110200.0
2009-01-26 14:25:00,6.33,6.41,6.32,6.38,128900.0,5.2499,5.3162,5.2416,5.2914,128900.0
2009-01-26 14:30:00,6.38,6.46,6.34,6.45,137800.0,5.2914,5.3577,5.2582,5.3494,137800.0
2009-01-26 14:35:00,6.45,6.52,6.45,6.47,91100.0,5.3494,5.4075,5.3494,5.366,91100.0
2009-01-26 14:40:00,6.46,6.49,6.39,6.43,75700.0,5.3577,5.3826,5.2997,5.3328,75700.0
2009-01-26 14:45:00,6.43,6.51,6.39,6.51,64900.0,5.3328,5.3992,5.2997,5.3992,64900.0
2009-01-26 14:50:00,6.5,6.53,6.47,6.51,45700.0,5.3909,5.4158,5.366,5.3992,45700.0
2009-01-26 14:55:00,6.51,6.59,6.47,6.54,69200.0,5.3992,5.4655,5.366,5.4241,69200.0
2009-01-26 15:00:00,6.55,6.6,6.54,6.54,84000.0,5.4324,5.4738,5.4241,5.4241,84000.0
2009-01-26 15:05:00,6.54,6.6,6.51,6.59,48900.0,5.4241,5.4738,5.3992,5.4655,48900.0
2009-01-26 15:10:00,6.59,6.6,6.52,6.54,50600.0,5.4655,5.4738,5.4075,5.4241,50600.0
2009-01-26 15:15:00,6.55,6.55,6.48,6.5,103500.0,5.4324,5.4324,5.3743,5.3909,103500.0
2009-01-26 15:20:00,6.49,6.57,6.49,6.54,77200.0,5.3826,5.4489,5.3826,5.4241,77200.0
2009-01-26 15:25:00,6.54,6.66,6.54,6.59,146200.0,5.4241,5.5236,5.4241,5.4655,146200.0
2009-01-26 15:30:00,6.59,6.6,6.51,6.54,108400.0,5.4655,5.4738,5.3992,5.4241,108400.0
2009-01-26 15:35:00,6.55,6.58,6.46,6.46,128000.0,5.4324,5.4572,5.3577,5.3577,128000.0
2009-01-26 15:40:00,6.47,6.51,6.38,6.44,231200.0,5.366,5.3992,5.2914,5.3411,231200.0
2009-01-26 15:45:00,6.44,6.51,6.42,6.48,185600.0,5.3411,5.3992,5.3245,5.3743,185600.0
2009-01-26 15:50:00,6.49,6.49,6.44,6.47,140900.0,5.3826,5.3826,5.3411,5.366,140900.0
2009-01-26 15:55:00,6.47,6.49,6.45,6.48,164400.0,5.366,5.3826,5.3494,5.3743,164400.0
2009-01-27 09:30:00,6.51,6.57,6.5,6.54,51600.0,5.3992,5.4489,5.3909,5.4241,51600.0
2009-01-27 09:35:00,6.54,6.67,6.5,6.65,70000.0,5.4241,5.5319,5.3909,5.5153,70000.0
2009-01-27 09:40:00,6.66,6.66,6.56,6.56,75200.0,5.5236,5.5236,5.4407,5.4407,75200.0
2009-01-27 09:45:00,6.56,6.63,6.52,6.52,91400.0,5.4407,5.4987,5.4075,5.4075,91400.0
2009-01-27 09:50:00,6.52,6.55,6.49,6.53,53700.0,5.4075,5.4324,5.3826,5.4158,53700.0
2009-01-27 09:55:00,6.53,6.58,6.51,6.53,46200.0,5.4158,5.4572,5.3992,5.4158,46200.0
2009-01-27 10:00:00,6.52,6.52,6.4,6.46,110000.0,5.4075,5.4075,5.308,5.3577,110000.0
2009-01-27 10:05:00,6.46,6.46,6.32,6.34,64100.0,5.3577,5.3577,5.2416,5.2582,64100.0
2009-01-27 10:10:00,6.34,6.42,6.34,6.4,63600.0,5.2582,5.3245,5.2582,5.308,63600.0
2009-01-27 10:15:00,6.4,6.43,6.37,6.43,46900.0,5.308,5.3328,5.2831,5.3328,46900.0
2009-01-27 10:20:00,6.43,6.51,6.43,6.5,81300.0,5.3328,5.3992,5.3328,5.3909,81300.0
2009-01-27 10:25:00,6.5,6.52,6.42,6.43,46800.0,5.3909,5.4075,5.3245,5.3328,46800.0
2009-01-27 10:30:00,6.43,6.45,6.4,6.42,28000.0,5.3328,5.3494,5.308,5.3245,28000.0
2009-01-27 10:35:00,6.42,6.45,6.42,6.44,21200.0,5.3245,5.3494,5.3245,5.3411,21200.0
2009-01-27 10:40:00,6.44,6.45,6.41,6.41,36000.0,5.3411,5.3494,5.3162,5.3162,36000.0
2009-01-27 10:45:00,6.4,6.4,6.36,6.36,27000.0,5.308,5.308,5.2748,5.2748,27000.0
2009-01-27 10:50:00,6.37,6.42,6.37,6.4,13000.0,5.2831,5.3245,5.2831,5.308,13000.0
2009-01-27 10:55:00,6.4,6.45,6.38,6.43,43300.0,5.308,5.3494,5.2914,5.3328,43300.0
2009-01-27 11:00:00,6.43,6.44,6.42,6.43,16200.0,5.3328,5.3411,5.3245,5.3328,16200.0
2009-01-27 11:05:00,6.43,6.51,6.42,6.48,59500.0,5.3328,5.3992,5.3245,5.3743,59500.0
2009-01-27 11:10:00,6.49,6.49,6.46,6.47,277600.0,5.3826,5.3826,5.3577,5.366,277600.0
2009-01-27 11:15:00,6.47,6.55,6.46,6.49,56700.0,5.366,5.4324,5.3577,5.3826,56700.0
2009-01-27 11:20:00,6.49,6.5,6.48,6.48,15700.0,5.3826,5.3909,5.3743,5.3743,15700.0
2009-01-27 11:25:00,6.49,6.5,6.47,6.49,18800.0,5.3826,5.3909,5.366,5.3826,18800.0
2009-01-27 11:30:00,6.5,6.51,6.43,6.43,31400.0,5.3909,5.3992,5.3328,5.3328,31400.0
2009-01-27 11:35:00,6.42,6.45,6.42,6.45,19200.0,5.3245,5.3494,5.3245,5.3494,19200.0
2009-01-27 11:40:00,6.45,6.45,6.41,6.43,28000.0,5.3494,5.3494,5.3162,5.3328,28000.0
2009-01-27 11:45:00,6.42,6.47,6.42,6.47,13700.0,5.3245,5.366,5.3245,5.366,13700.0
2009-01-27 11:50:00,6.46,6.48,6.43,6.47,20200.0,5.3577,5.3743,5.3328,5.366,20200.0
2009-01-27 11:55:00,6.46,6.46,6.37,6.37,60200.0,5.3577,5.3577,5.2831,5.2831,60200.0
2009-01-27 12:00:00,6.37,6.38,6.35,6.37,37500.0,5.2831,5.2914,5.2665,5.2831,37500.0
2009-01-27 12:05:00,6.38,6.4,6.37,6.39,27600.0,5.2914,5.308,5.2831,5.2997,27600.0
2009-01-27 12:10:00,6.38,6.39,6.34,6.35,39500.0,5.2914,5.2997,5.2582,5.2665,39500.0
2009-01-27 12:15:00,6.36,6.41,6.36,6.41,21700.0,5.2748,5.3162,5.2748,5.3162,21700.0
2009-01-27 12:20:00,6.4,6.43,6.4,6.4,20000.0,5.308,5.3328,5.308,5.308,20000.0
2009-01-27 12:25:00,6.4,6.47,6.39,6.46,28000.0,5.308,5.366,5.2997,5.3577,28000.0
2009-01-27 12:30:00,6.46,6.47,6.43,6.44,35600.0,5.3577,5.366,5.3328,5.3411,35600.0
2009-01-27 12:35:00,6.45,6.47,6.44,6.45,25000.0,5.3494,5.366,5.3411,5.3494,25000.0
2009-01-27 12:40:00,6.46,6.48,6.44,6.44,36200.0,5.3577,5.3743,5.3411,5.3411,36200.0
2009-01-27 12:45:00,6.44,6.44,6.4,6.4,59500.0,5.3411,5.3411,5.308,5.308,59500.0
2009-01-27 12:50:00,6.4,6.41,6.37,6.41,22800.0,5.308,5.3162,5.2831,5.3162,22800.0
2009-01-27 12:55:00,6.4,6.42,6.38,6.38,35700.0,5.308,5.3245,5.2914,5.2914,35700.0
2009-01-27 13:00:00,6.38,6.4,6.37,6.37,27700.0,5.2914,5.308,5.2831,5.2831,27700.0
2009-01-27 13:05:00,6.37,6.37,6.33,6.33,27100.0,5.2831,5.2831,5.2499,5.2499,27100.0
2009-01-27 13:10:00,6.34,6.4,6.34,6.37,38800.0,5.2582,5.308,5.2582,5.2831,38800.0
2009-01-27 13:15:00,6.38,6.38,6.35,6.36,14200.0,5.2914,5.2914,5.2665,5.2748,14200.0
2009-01-27 13:20:00,6.35,6.42,6.35,6.42,28700.0,5.2665,5.3245,5.2665,5.3245,28700.0
2009-01-27 13:25:00,6.42,6.42,6.34,6.35,56500.0,5.3245,5.3245,5.2582,5.2665,56500.0
2009-01-27 13:30:00,6.33,6.34,6.29,6.31,30600.0,5.2499,5.2582,5.2167,5.2333,30600.0
2009-01-27 13:35:00,6.3,6.31,6.28,6.29,42900.0,5.225,5.2333,5.2084,5.2167,42900.0
2009-01-27 13:40:00,6.3,6.36,6.28,6.29,127200.0,5.225,5.2748,5.2084,5.2167,127200.0
2009-01-27 13:45:00,6.29,6.3,6.25,6.27,162800.0,5.2167,5.225,5.1835,5.2001,162800.0
2009-01-27 13:50:00,6.27,6.31,6.27,6.29,81300.0,5.2001,5.2333,5.2001,5.2167,81300.0
2009-01-27 13:55:00,6.29,6.3,6.26,6.27,83700.0,5.2167,5.225,5.1918,5.2001,83700.0
2009-01-27 14:00:00,6.26,6.3,6.25,6.3,111700.0,5.1918,5.225,5.1835,5.225,111700.0
2009-01-27 14:05:00,6.29,6.31,6.25,6.28,73600.0,5.2167,5.2333,5.1835,5.2084,73600.0
2009-01-27 14:10:00,6.29,6.3,6.27,6.29,88900.0,5.2167,5.225,5.2001,5.2167,88900.0
2009-01-27 14:15:00,6.29,6.35,6.26,6.33,106500.0,5.2167,5.2665,5.1918,5.2499,106500.0
2009-01-27 14:20:00,6.33,6.34,6.28,6.3,51700.0,5.2499,5.2582,5.2084,5.225,51700.0
2009-01-27 14:25:00,6.3,6.33,6.26,6.27,145800.0,5.225,5.2499,5.1918,5.2001,145800.0
2009-01-27 14:30:00,6.27,6.3,6.26,6.28,49500.0,5.2001,5.225,5.1918,5.2084,49500.0
2009-01-27 14:35:00,6.28,6.36,6.28,6.32,96200.0,5.2084,5.2748,5.2084,5.2416,96200.0
2009-01-27 14:40:00,6.31,6.32,6.3,6.31,30400.0,5.2333,5.2416,5.225,5.2333,30400.0
2009-01-27 14:45:00,6.31,6.32,6.29,6.3,31500.0,5.2333,5.2416,5.2167,5.225,31500.0
2009-01-27 14:50:00,6.31,6.38,6.31,6.34,57300.0,5.2333,5.2914,5.2333,5.2582,57300.0
2009-01-27 14:55:00,6.35,6.37,6.34,6.37,32700.0,5.2665,5.2831,5.2582,5.2831,32700.0
2009-01-27 15:00:00,6.37,6.41,6.31,6.35,191100.0,5.2831,5.3162,5.2333,5.2665,191100.0
2009-01-27 15:05:00,6.35,6.43,6.33,6.43,143200.0,5.2665,5.3328,5.2499,5.3328,143200.0
2009-01-27 15:10:00,6.43,6.45,6.38,6.43,201300.0,5.3328,5.3494,5.2914,5.3328,201300.0
2009-01-27 15:15:00,6.43,6.44,6.39,6.39,37500.0,5.3328,5.3411,5.2997,5.2997,37500.0
2009-01-27 15:20:00,6.39,6.43,6.38,6.42,57700.0,5.2997,5.3328,5.2914,5.3245,57700.0
2009-01-27 15:25:00,6.42,6.45,6.39,6.42,90700.0,5.3245,5.3494,5.2997,5.3245,90700.0
2009-01-27 15:30:00,6.42,6.42,6.34,6.38,104600.0,5.3245,5.3245,5.2582,5.2914,104600.0
2009-01-27 15:35:00,6.38,6.39,6.36,6.38,55900.0,5.2914,5.2997,5.2748,5.2914,55900.0
2009-01-27 15:40:00,6.39,6.43,6.37,6.41,187100.0,5.2997,5.3328,5.2831,5.3162,187100.0
2009-01-27 15:45:00,6.4,6.42,6.34,6.35,116300.0,5.308,5.3245,5.2582,5.2665,116300.0
2009-01-27 15:50:00,6.36,6.39,6.35,6.39,83800.0,5.2748,5.2997,5.2665,5.2997,83800.0
2009-01-27 15:55:00,6.39,6.4,6.37,6.4,166000.0,5.2997,5.308,5.2831,5.308,166000.0
2009-01-28 09:30:00,6.7,6.74,6.59,6.65,100800.0,5.5568,5.5899,5.4655,5.5153,100800.0
2009-01-28 09:35:00,6.66,6.78,6.57,6.61,105300.0,5.5236,5.6231,5.4489,5.4821,105300.0
2009-01-28 09:40:00,6.6,6.72,6.59,6.63,77700.0,5.4738,5.5733,5.4655,5.4987,77700.0
2009-01-28 09:45:00,6.62,6.74,6.61,6.72,90500.0,5.4904,5.5899,5.4821,5.5733,90500.0
2009-01-28 09:50:00,6.71,6.78,6.68,6.72,79500.0,5.5651,5.6231,5.5402,5.5733,79500.0
2009-01-28 09:55:00,6.71,6.71,6.63,6.63,69400.0,5.5651,5.5651,5.4987,5.4987,69400.0
2009-01-28 10:00:00,6.64,6.68,6.63,6.63,62300.0,5.507,5.5402,5.4987,5.4987,62300.0
2009-01-28 10:05:00,6.63,6.67,6.63,6.67,122300.0,5.4987,5.5319,5.4987,5.5319,122300.0
2009-01-28 10:10:00,6.66,6.67,6.64,6.67,45600.0,5.5236,5.5319,5.507,5.5319,45600.0
2009-01-28 10:15:00,6.67,6.71,6.65,6.71,52800.0,5.5319,5.5651,5.5153,5.5651,52800.0
2009-01-28 10:20:00,6.72,6.8,6.72,6.74,72900.0,5.5733,5.6397,5.5733,5.5899,72900.0
2009-01-28 10:25:00,6.74,6.83,6.73,6.83,66300.0,5.5899,5.6646,5.5816,5.6646,66300.0
2009-01-28 10:30:00,6.83,6.87,6.81,6.85,52800.0,5.6646,5.6978,5.648,5.6812,52800.0
2009-01-28 10:35:00,6.85,6.91,6.85,6.91,184500.0,5.6812,5.7309,5.6812,5.7309,184500.0
2009-01-28 10:40:00,6.91,6.97,6.91,6.93,257900.0,5.7309,5.7807,5.7309,5.7475,257900.0
2009-01-28 10:45:00,6.93,6.98,6.92,6.97,95400.0,5.7475,5.789,5.7392,5.7807,95400.0
2009-01-28 10:50:00,6.96,7.0,6.93,6.96,99200.0,5.7724,5.8056,5.7475,5.7724,99200.0
2009-01-28 10:55:00,6.97,6.98,6.94,6.98,54300.0,5.7807,5.789,5.7558,5.789,54300.0
2009-01-28 11:00:00,6.98,7.0,6.95,6.99,115600.0,5.789,5.8056,5.7641,5.7973,115600.0
2009-01-28 11:05:00,6.99,7.07,6.99,7.06,90200.0,5.7973,5.8636,5.7973,5.8553,90200.0
2009-01-28 11:10:00,7.05,7.07,6.98,7.0,99200.0,5.847,5.8636,5.789,5.8056,99200.0
2009-01-28 11:15:00,7.0,7.06,6.99,7.06,57700.0,5.8056,5.8553,5.7973,5.8553,57700.0
2009-01-28 11:20:00,7.06,7.12,7.06,7.08,67600.0,5.8553,5.9051,5.8553,5.8719,67600.0
2009-01-28 11:25:00,7.08,7.11,7.07,7.11,47500.0,5.8719,5.8968,5.8636,5.8968,47500.0
2009-01-28 11:30:00,7.11,7.15,7.11,7.14,112000.0,5.8968,5.93,5.8968,5.9217,112000.0
2009-01-28 11:35:00,7.14,7.15,7.12,7.13,121400.0,5.9217,5.93,5.9051,5.9134,121400.0
2009-01-28 11:40:00,7.13,7.17,7.1,7.14,209100.0,5.9134,5.9466,5.8885,5.9217,209100.0
2009-01-28 11:45:00,7.14,7.16,7.14,7.14,49900.0,5.9217,5.9383,5.9217,5.9217,49900.0
2009-01-28 11:50:00,7.14,7.18,7.14,7.15,57700.0,5.9217,5.9549,5.9217,5.93,57700.0
2009-01-28 11:55:00,7.14,7.17,7.13,7.16,119300.0,5.9217,5.9466,5.9134,5.9383,119300.0
2009-01-28 12:00:00,7.16,7.18,7.09,7.11,96800.0,5.9383,5.9549,5.8802,5.8968,96800.0
2009-01-28 12:05:00,7.11,7.12,7.03,7.06,85400.0,5.8968,5.9051,5.8305,5.8553,85400.0
2009-01-28 12:10:00,7.07,7.11,7.06,7.08,42800.0,5.8636,5.8968,5.8553,5.8719,42800.0
2009-01-28 12:15:00,7.07,7.11,7.07,7.1,29300.0,5.8636,5.8968,5.8636,5.8885,29300.0
2009-01-28 12:20:00,7.1,7.11,7.09,7.11,45600.0,5.8885,5.8968,5.8802,5.8968,45600.0
2009-01-28 12:25:00,7.11,7.11,7.08,7.1,38500.0,5.8968,5.8968,5.8719,5.8885,38500.0
2009-01-28 12:30:00,7.09,7.09,7.05,7.06,46000.0,5.8802,5.8802,5.847,5.8553,46000.0
2009-01-28 12:35:00,7.05,7.06,7.05,7.06,21300.0,5.847,5.8553,5.847,5.8553,21300.0
2009-01-28 12:40:00,7.06,7.09,7.06,7.06,44400.0,5.8553,5.8802,5.8553,5.8553,44400.0
2009-01-28 12:45:00,7.06,7.08,7.06,7.07,24700.0,5.8553,5.8719,5.8553,5.8636,24700.0
2009-01-28 12:50:00,7.07,7.08,7.05,7.05,77100.0,5.8636,5.8719,5.847,5.847,77100.0
2009-01-28 12:55:00,7.05,7.06,7.02,7.03,69700.0,5.847,5.8553,5.8222,5.8305,69700.0
2009-01-28 13:00:00,7.02,7.03,7.0,7.0,45600.0,5.8222,5.8305,5.8056,5.8056,45600.0
2009-01-28 13:05:00,7.0,7.09,7.0,7.07,50900.0,5.8056,5.8802,5.8056,5.8636,50900.0
2009-01-28 13:10:00,7.08,7.08,7.07,7.08,16000.0,5.8719,5.8719,5.8636,5.8719,16000.0
2009-01-28 13:15:00,7.08,7.09,7.07,7.08,28700.0,5.8719,5.8802,5.8636,5.8719,28700.0
2009-01-28 13:20:00,7.08,7.12,7.08,7.12,46800.0,5.8719,5.9051,5.8719,5.9051,46800.0
2009-01-28 13:25:00,7.11,7.14,7.1,7.14,70500.0,5.8968,5.9217,5.8885,5.9217,70500.0
2009-01-28 13:30:00,7.14,7.17,7.14,7.14,45300.0,5.9217,5.9466,5.9217,5.9217,45300.0
2009-01-28 13:35:00,7.15,7.15,7.13,7.14,72000.0,5.93,5.93,5.9134,5.9217,72000.0
2009-01-28 13:40:00,7.14,7.17,7.14,7.17,52900.0,5.9217,5.9466,5.9217,5.9466,52900.0
2009-01-28 13:45:00,7.17,7.19,7.16,7.18,46900.0,5.9466,5.9632,5.9383,5.9549,46900.0
2009-01-28 13:50:00,7.19,7.2,7.1,7.15,91500.0,5.9632,5.9714,5.8885,5.93,91500.0
2009-01-28 13:55:00,7.15,7.16,7.13,7.13,25800.0,5.93,5.9383,5.9134,5.9134,25800.0
2009-01-28 14:00:00,7.14,7.16,7.14,7.15,40900.0,5.9217,5.9383,5.9217,5.93,40900.0
2009-01-28 14:05:00,7.16,7.17,7.15,7.15,39400.0,5.9383,5.9466,5.93,5.93,39400.0
2009-01-28 14:10:00,7.15,7.17,7.14,7.14,50200.0,5.93,5.9466,5.9217,5.9217,50200.0
2009-01-28 14:15:00,7.14,7.19,7.06,7.18,110900.0,5.9217,5.9632,5.8553,5.9549,110900.0
2009-01-28 14:20:00,7.17,7.17,7.06,7.09,131000.0,5.9466,5.9466,5.8553,5.8802,131000.0
2009-01-28 14:25:00,7.09,7.11,7.03,7.07,101500.0,5.8802,5.8968,5.8305,5.8636,101500.0
2009-01-28 14:30:00,7.07,7.09,6.85,6.94,298200.0,5.8636,5.8802,5.6812,5.7558,298200.0
2009-01-28 14:35:00,6.94,6.94,6.82,6.92,110300.0,5.7558,5.7558,5.6563,5.7392,110300.0
2009-01-28 14:40:00,6.92,6.94,6.87,6.9,114300.0,5.7392,5.7558,5.6978,5.7226,114300.0
2009-01-28 14:45:00,6.91,6.91,6.82,6.83,146200.0,5.7309,5.7309,5.6563,5.6646,146200.0
2009-01-28 14:50:00,6.84,6.86,6.83,6.84,73700.0,5.6729,5.6895,5.6646,5.6729,73700.0
2009-01-28 14:55:00,6.84,6.97,6.84,6.96,118100.0,5.6729,5.7807,5.6729,5.7724,118100.0
2009-01-28 15:00:00,6.97,7.06,6.94,7.03,237400.0,5.7807,5.8553,5.7558,5.8305,237400.0
2009-01-28 15:05:00,7.03,7.06,6.91,6.96,257200.0,5.8305,5.8553,5.7309,5.7724,257200.0
2009-01-28 15:10:00,6.97,7.0,6.93,6.94,201200.0,5.7807,5.8056,5.7475,5.7558,201200.0
2009-01-28 15:15:00,6.94,6.99,6.91,6.97,95400.0,5.7558,5.7973,5.7309,5.7807,95400.0
2009-01-28 15:20:00,6.97,6.98,6.91,6.96,106200.0,5.7807,5.789,5.7309,5.7724,106200.0
2009-01-28 15:25:00,6.96,6.97,6.89,6.95,119400.0,5.7724,5.7807,5.7143,5.7641,119400.0
2009-01-28 15:30:00,6.94,6.97,6.9,6.93,129600.0,5.7558,5.7807,5.7226,5.7475,129600.0
2009-01-28 15:35:00,6.92,6.97,6.91,6.95,94400.0,5.7392,5.7807,5.7309,5.7641,94400.0
2009-01-28 15:40:00,6.95,7.0,6.93,6.99,150400.0,5.7641,5.8056,5.7475,5.7973,150400.0
2009-01-28 15:45:00,6.99,7.04,6.99,7.02,192900.0,5.7973,5.8387,5.7973,5.8222,192900.0
2009-01-28 15:50:00,7.03,7.03,6.96,6.99,211700.0,5.8305,5.8305,5.7724,5.7973,211700.0
2009-01-28 15:55:00,6.99,7.01,6.97,7.01,236600.0,5.7973,5.8139,5.7807,5.8139,236600.0
2009-01-29 09:30:00,6.83,6.99,6.8,6.8,62300.0,5.6646,5.7973,5.6397,5.6397,62300.0
2009-01-29 09:35:00,6.83,6.99,6.83,6.87,208800.0,5.6646,5.7973,5.6646,5.6978,208800.0
2009-01-29 09:40:00,6.87,6.95,6.8,6.91,121400.0,5.6978,5.7641,5.6397,5.7309,121400.0
2009-01-29 09:45:00,6.91,6.97,6.91,6.95,128000.0,5.7309,5.7807,5.7309,5.7641,128000.0
2009-01-29 09:50:00,6.95,7.01,6.94,7.01,312000.0,5.7641,5.8139,5.7558,5.8139,312000.0
2009-01-29 09:55:00,7.0,7.0,6.96,6.96,129800.0,5.8056,5.8056,5.7724,5.7724,129800.0
2009-01-29 10:00:00,6.96,6.96,6.62,6.63,349900.0,5.7724,5.7724,5.4904,5.4987,349900.0
2009-01-29 10:05:00,6.63,6.64,6.53,6.53,144700.0,5.4987,5.507,5.4158,5.4158,144700.0
2009-01-29 10:10:00,6.53,6.55,6.48,6.53,142800.0,5.4158,5.4324,5.3743,5.4158,142800.0
2009-01-29 10:15:00,6.54,6.54,6.5,6.51,64300.0,5.4241,5.4241,5.3909,5.3992,64300.0
2009-01-29 10:20:00,6.52,6.52,6.47,6.48,33300.0,5.4075,5.4075,5.366,5.3743,33300.0
2009-01-29 10:25:00,6.48,6.53,6.47,6.52,145400.0,5.3743,5.4158,5.366,5.4075,145400.0
2009-01-29 10:30:00,6.53,6.53,6.45,6.47,127200.0,5.4158,5.4158,5.3494,5.366,127200.0
2009-01-29 10:35:00,6.48,6.51,6.46,6.51,92800.0,5.3743,5.3992,5.3577,5.3992,92800.0
2009-01-29 10:40:00,6.51,6.52,6.46,6.49,77100.0,5.3992,5.4075,5.3577,5.3826,77100.0
2009-01-29 10:45:00,6.48,6.5,6.47,6.5,60300.0,5.3743,5.3909,5.366,5.3909,60300.0
2009-01-29 10:50:00,6.5,6.56,6.49,6.56,64500.0,5.3909,5.4407,5.3826,5.4407,64500.0
2009-01-29 10:55:00,6.56,6.6,6.54,6.59,48200.0,5.4407,5.4738,5.4241,5.4655,48200.0
2009-01-29 11:00:00,6.59,6.6,6.55,6.56,55800.0,5.4655,5.4738,5.4324,5.4407,55800.0
2009-01-29 11:05:00,6.55,6.56,6.54,6.55,43100.0,5.4324,5.4407,5.4241,5.4324,43100.0
2009-01-29 11:10:00,6.56,6.58,6.54,6.55,101800.0,5.4407,5.4572,5.4241,5.4324,101800.0
2009-01-29 11:15:00,6.55,6.56,6.52,6.52,45200.0,5.4324,5.4407,5.4075,5.4075,45200.0
2009-01-29 11:20:00,6.52,6.54,6.5,6.52,41800.0,5.4075,5.4241,5.3909,5.4075,41800.0
2009-01-29 11:25:00,6.52,6.53,6.46,6.47,31800.0,5.4075,5.4158,5.3577,5.366,31800.0
2009-01-29 11:30:00,6.46,6.48,6.45,6.46,47200.0,5.3577,5.3743,5.3494,5.3577,47200.0
2009-01-29 11:35:00,6.46,6.46,6.44,6.44,27300.0,5.3577,5.3577,5.3411,5.3411,27300.0
2009-01-29 11:40:00,6.44,6.46,6.42,6.43,55400.0,5.3411,5.3577,5.3245,5.3328,55400.0
2009-01-29 11:45:00,6.42,6.43,6.39,6.42,37500.0,5.3245,5.3328,5.2997,5.3245,37500.0
2009-01-29 11:50:00,6.42,6.42,6.4,6.4,22700.0,5.3245,5.3245,5.308,5.308,22700.0
2009-01-29 11:55:00,6.41,6.41,6.38,6.39,37200.0,5.3162,5.3162,5.2914,5.2997,37200.0
2009-01-29 12:00:00,6.39,6.39,6.27,6.31,248100.0,5.2997,5.2997,5.2001,5.2333,248100.0
2009-01-29 12:05:00,6.31,6.32,6.26,6.27,46400.0,5.2333,5.2416,5.1918,5.2001,46400.0
2009-01-29 12:10:00,6.26,6.28,6.25,6.25,84700.0,5.1918,5.2084,5.1835,5.1835,84700.0
2009-01-29 12:15:00,6.26,6.28,6.26,6.27,69400.0,5.1918,5.2084,5.1918,5.2001,69400.0
2009-01-29 12:20:00,6.26,6.33,6.26,6.29,121200.0,5.1918,5.2499,5.1918,5.2167,121200.0
2009-01-29 12:25:00,6.3,6.3,6.25,6.28,61200.0,5.225,5.225,5.1835,5.2084,61200.0
2009-01-29 12:30:00,6.28,6.28,6.27,6.28,32000.0,5.2084,5.2084,5.2001,5.2084,32000.0
2009-01-29 12:35:00,6.29,6.29,6.27,6.27,23700.0,5.2167,5.2167,5.2001,5.2001,23700.0
2009-01-29 12:40:00,6.28,6.28,6.13,6.18,268300.0,5.2084,5.2084,5.084,5.1255,268300.0
2009-01-29 12:45:00,6.19,6.2,6.17,6.18,88200.0,5.1338,5.1421,5.1172,5.1255,88200.0
2009-01-29 12:50:00,6.17,6.17,6.07,6.07,119000.0,5.1172,5.1172,5.0343,5.0343,119000.0
2009-01-29 12:55:00,6.08,6.08,6.02,6.06,159700.0,5.0426,5.0426,4.9928,5.026,159700.0
2009-01-29 13:00:00,6.07,6.17,6.07,6.16,277700.0,5.0343,5.1172,5.0343,5.1089,277700.0
2009-01-29 13:05:00,6.17,6.25,6.16,6.2,179000.0,5.1172,5.1835,5.1089,5.1421,179000.0
2009-01-29 13:10:00,6.2,6.23,6.19,6.23,97000.0,5.1421,5.167,5.1338,5.167,97000.0
2009-01-29 13:15:00,6.23,6.24,6.22,6.24,25500.0,5.167,5.1753,5.1587,5.1753,25500.0
2009-01-29 13:20:00,6.24,6.24,6.15,6.17,131000.0,5.1753,5.1753,5.1006,5.1172,131000.0
2009-01-29 13:25:00,6.18,6.23,6.17,6.23,61200.0,5.1255,5.167,5.1172,5.167,61200.0
2009-01-29 13:30:00,6.23,6.24,6.19,6.21,43600.0,5.167,5.1753,5.1338,5.1504,43600.0
2009-01-29 13:35:00,6.22,6.22,6.17,6.18,50600.0,5.1587,5.1587,5.1172,5.1255,50600.0
2009-01-29 13:40:00,6.19,6.22,6.19,6.2,76400.0,5.1338,5.1587,5.1338,5.1421,76400.0
2009-01-29 13:45:00,6.2,6.22,6.19,6.21,40500.0,5.1421,5.1587,5.1338,5.1504,40500.0
2009-01-29 13:50:00,6.2,6.21,6.17,6.18,63400.0,5.1421,5.1504,5.1172,5.1255,63400.0
2009-01-29 13:55:00,6.18,6.23,6.18,6.22,21800.0,5.1255,5.167,5.1255,5.1587,21800.0
2009-01-29 14:00:00,6.22,6.24,6.21,6.23,35100.0,5.1587,5.1753,5.1504,5.167,35100.0
2009-01-29 14:05:00,6.24,6.27,6.23,6.26,52700.0,5.1753,5.2001,5.167,5.1918,52700.0
2009-01-29 14:10:00,6.26,6.28,6.25,6.28,39500.0,5.1918,5.2084,5.1835,5.2084,39500.0
2009-01-29 14:15:00,6.28,6.3,6.26,6.3,47800.0,5.2084,5.225,5.1918,5.225,47800.0
2009-01-29 14:20:00,6.3,6.31,6.28,6.28,108100.0,5.225,5.2333,5.2084,5.2084,108100.0
2009-01-29 14:25:00,6.29,6.32,6.29,6.31,83300.0,5.2167,5.2416,5.2167,5.2333,83300.0
2009-01-29 14:30:00,6.31,6.32,6.28,6.29,43700.0,5.2333,5.2416,5.2084,5.2167,43700.0
2009-01-29 14:35:00,6.29,6.3,6.27,6.28,64900.0,5.2167,5.225,5.2001,5.2084,64900.0
2009-01-29 14:40:00,6.29,6.32,6.28,6.3,40800.0,5.2167,5.2416,5.2084,5.225,40800.0
2009-01-29 14:45:00,6.3,6.3,6.26,6.28,44500.0,5.225,5.225,5.1918,5.2084,44500.0
2009-01-29 14:50:00,6.28,6.29,6.27,6.28,36200.0,5.2084,5.2167,5.2001,5.2084,36200.0
2009-01-29 14:55:00,6.28,6.33,6.27,6.32,202600.0,5.2084,5.2499,5.2001,5.2416,202600.0
2009-01-29 15:00:00,6.32,6.37,6.32,6.33,104100.0,5.2416,5.2831,5.2416,5.2499,104100.0
2009-01-29 15:05:00,6.33,6.34,6.29,6.31,63900.0,5.2499,5.2582,5.2167,5.2333,63900.0
2009-01-29 15:10:00,6.31,6.32,6.28,6.3,78800.0,5.2333,5.2416,5.2084,5.225,78800.0
2009-01-29 15:15:00,6.3,6.31,6.28,6.29,57000.0,5.225,5.2333,5.2084,5.2167,57000.0
2009-01-29 15:20:00,6.29,6.3,6.26,6.29,69300.0,5.2167,5.225,5.1918,5.2167,69300.0
2009-01-29 15:25:00,6.28,6.29,6.27,6.28,48200.0,5.2084,5.2167,5.2001,5.2084,48200.0
2009-01-29 15:30:00,6.28,6.29,6.18,6.18,169700.0,5.2084,5.2167,5.1255,5.1255,169700.0
2009-01-29 15:35:00,6.19,6.21,6.14,6.15,200500.0,5.1338,5.1504,5.0923,5.1006,200500.0
2009-01-29 15:40:00,6.14,6.21,6.1,6.13,419200.0,5.0923,5.1504,5.0591,5.084,419200.0
2009-01-29 15:45:00,6.14,6.17,6.13,6.15,217100.0,5.0923,5.1172,5.084,5.1006,217100.0
2009-01-29 15:50:00,6.16,6.16,6.11,6.13,347700.0,5.1089,5.1089,5.0674,5.084,347700.0
2009-01-29 15:55:00,6.13,6.18,6.12,6.15,623100.0,5.084,5.1255,5.0757,5.1006,623100.0
2009-01-30 09:30:00,6.03,6.1,5.95,6.0,129200.0,5.0011,5.0591,4.9347,4.9762,129200.0
2009-01-30 09:35:00,5.99,6.05,5.99,6.01,75300.0,4.9679,5.0177,4.9679,4.9845,75300.0
2009-01-30 09:40:00,6.01,6.02,5.84,5.99,201300.0,4.9845,4.9928,4.8435,4.9679,201300.0
2009-01-30 09:45:00,6.0,6.07,5.98,5.99,83300.0,4.9762,5.0343,4.9596,4.9679,83300.0
2009-01-30 09:50:00,5.99,6.01,5.93,5.94,46800.0,4.9679,4.9845,4.9181,4.9264,46800.0
2009-01-30 09:55:00,5.94,6.01,5.85,5.88,125700.0,4.9264,4.9845,4.8518,4.8767,125700.0
2009-01-30 10:00:00,5.89,5.94,5.88,5.91,44600.0,4.885,4.9264,4.8767,4.9016,44600.0
2009-01-30 10:05:00,5.92,6.0,5.91,5.97,106500.0,4.9099,4.9762,4.9016,4.9513,106500.0
2009-01-30 10:10:00,5.98,5.98,5.91,5.91,58400.0,4.9596,4.9596,4.9016,4.9016,58400.0
2009-01-30 10:15:00,5.92,5.96,5.91,5.92,60700.0,4.9099,4.943,4.9016,4.9099,60700.0
2009-01-30 10:20:00,5.92,5.97,5.91,5.95,162100.0,4.9099,4.9513,4.9016,4.9347,162100.0
2009-01-30 10:25:00,5.95,5.97,5.91,5.91,105000.0,4.9347,4.9513,4.9016,4.9016,105000.0
2009-01-30 10:30:00,5.91,5.99,5.91,5.99,60900.0,4.9016,4.9679,4.9016,4.9679,60900.0
2009-01-30 10:35:00,5.99,6.06,5.99,6.05,109400.0,4.9679,5.026,4.9679,5.0177,109400.0
2009-01-30 10:40:00,6.05,6.09,6.04,6.07,69000.0,5.0177,5.0508,5.0094,5.0343,69000.0
2009-01-30 10:45:00,6.07,6.1,6.04,6.05,46800.0,5.0343,5.0591,5.0094,5.0177,46800.0
2009-01-30 10:50:00,6.05,6.07,6.02,6.07,37100.0,5.0177,5.0343,4.9928,5.0343,37100.0
2009-01-30 10:55:00,6.06,6.09,6.03,6.04,48800.0,5.026,5.0508,5.0011,5.0094,48800.0
2009-01-30 11:00:00,6.04,6.13,6.04,6.13,99000.0,5.0094,5.084,5.0094,5.084,99000.0
2009-01-30 11:05:00,6.13,6.15,6.11,6.11,77100.0,5.084,5.1006,5.0674,5.0674,77100.0
2009-01-30 11:10:00,6.11,6.12,6.08,6.1,36200.0,5.0674,5.0757,5.0426,5.0591,36200.0
2009-01-30 11:15:00,6.09,6.09,6.06,6.06,23800.0,5.0508,5.0508,5.026,5.026,23800.0
2009-01-30 11:20:00,6.06,6.09,6.03,6.06,64000.0,5.026,5.0508,5.0011,5.026,64000.0
2009-01-30 11:25:00,6.06,6.06,6.0,6.02,30500.0,5.026,5.026,4.9762,4.9928,30500.0
2009-01-30 11:30:00,6.02,6.06,6.02,6.06,28300.0,4.9928,5.026,4.9928,5.026,28300.0
2009-01-30 11:35:00,6.05,6.07,6.05,6.06,13900.0,5.0177,5.0343,5.0177,5.026,13900.0
2009-01-30 11:40:00,6.07,6.08,6.06,6.07,34600.0,5.0343,5.0426,5.026,5.0343,34600.0
2009-01-30 11:45:00,6.07,6.09,6.03,6.09,46400.0,5.0343,5.0508,5.0011,5.0508,46400.0
2009-01-30 11:50:00,6.09,6.1,6.05,6.05,23400.0,5.0508,5.0591,5.0177,5.0177,23400.0
2009-01-30 11:55:00,6.06,6.07,6.04,6.06,38800.0,5.026,5.0343,5.0094,5.026,38800.0
2009-01-30 12:00:00,6.06,6.06,6.0,6.01,40400.0,5.026,5.026,4.9762,4.9845,40400.0
2009-01-30 12:05:00,6.01,6.05,6.0,6.05,24200.0,4.9845,5.0177,4.9762,5.0177,24200.0
2009-01-30 12:10:00,6.06,6.1,6.06,6.09,21800.0,5.026,5.0591,5.026,5.0508,21800.0
2009-01-30 12:15:00,6.09,6.11,6.08,6.1,49300.0,5.0508,5.0674,5.0426,5.0591,49300.0
2009-01-30 12:20:00,6.1,6.11,6.08,6.08,44600.0,5.0591,5.0674,5.0426,5.0426,44600.0
2009-01-30 12:25:00,6.08,6.09,6.06,6.07,20600.0,5.0426,5.0508,5.026,5.0343,20600.0
2009-01-30 12:30:00,6.07,6.07,6.04,6.05,27100.0,5.0343,5.0343,5.0094,5.0177,27100.0
2009-01-30 12:35:00,6.05,6.07,6.05,6.07,33400.0,5.0177,5.0343,5.0177,5.0343,33400.0
2009-01-30 12:40:00,6.07,6.07,6.06,6.07,56700.0,5.0343,5.0343,5.026,5.0343,56700.0
2009-01-30 12:45:00,6.07,6.09,6.05,6.09,35600.0,5.0343,5.0508,5.0177,5.0508,35600.0
2009-01-30 12:50:00,6.08,6.09,6.07,6.08,39200.0,5.0426,5.0508,5.0343,5.0426,39200.0
2009-01-30 12:55:00,6.07,6.11,6.06,6.09,88900.0,5.0343,5.0674,5.026,5.0508,88900.0
2009-01-30 13:00:00,6.09,6.11,6.08,6.11,38900.0,5.0508,5.0674,5.0426,5.0674,38900.0
2009-01-30 13:05:00,6.11,6.14,6.11,6.13,100200.0,5.0674,5.0923,5.0674,5.084,100200.0
2009-01-30 13:10:00,6.13,6.14,6.1,6.1,29400.0,5.084,5.0923,5.0591,5.0591,29400.0
2009-01-30 13:15:00,6.11,6.11,6.04,6.06,32400.0,5.0674,5.0674,5.0094,5.026,32400.0
2009-01-30 13:20:00,6.07,6.07,6.05,6.05,12700.0,5.0343,5.0343,5.0177,5.0177,12700.0
2009-01-30 13:25:00,6.04,6.05,6.0,6.03,66400.0,5.0094,5.0177,4.9762,5.0011,66400.0
2009-01-30 13:30:00,6.03,6.03,5.99,6.01,119700.0,5.0011,5.0011,4.9679,4.9845,119700.0
2009-01-30 13:35:00,6.02,6.02,5.96,5.99,47600.0,4.9928,4.9928,4.943,4.9679,47600.0
2009-01-30 13:40:00,5.99,6.0,5.93,5.97,64800.0,4.9679,4.9762,4.9181,4.9513,64800.0
2009-01-30 13:45:00,5.97,6.0,5.95,5.97,34300.0,4.9513,4.9762,4.9347,4.9513,34300.0
2009-01-30 13:50:00,5.97,6.0,5.96,5.97,31100.0,4.9513,4.9762,4.943,4.9513,31100.0
2009-01-30 13:55:00,5.96,6.04,5.96,6.0,62500.0,4.943,5.0094,4.943,4.9762,62500.0
2009-01-30 14:00:00,6.0,6.03,5.98,6.0,48000.0,4.9762,5.0011,4.9596,4.9762,48000.0
2009-01-30 14:05:00,6.0,6.02,5.95,5.96,46200.0,4.9762,4.9928,4.9347,4.943,46200.0
2009-01-30 14:10:00,5.96,6.02,5.95,5.99,39700.0,4.943,4.9928,4.9347,4.9679,39700.0
2009-01-30 14:15:00,5.99,5.99,5.96,5.97,23800.0,4.9679,4.9679,4.943,4.9513,23800.0
2009-01-30 14:20:00,5.98,5.99,5.95,5.96,39000.0,4.9596,4.9679,4.9347,4.943,39000.0
2009-01-30 14:25:00,5.95,6.05,5.95,6.01,47400.0,4.9347,5.0177,4.9347,4.9845,47400.0
2009-01-30 14:30:00,6.01,6.05,5.99,6.01,47000.0,4.9845,5.0177,4.9679,4.9845,47000.0
2009-01-30 14:35:00,6.01,6.04,6.0,6.01,38300.0,4.9845,5.0094,4.9762,4.9845,38300.0
2009-01-30 14:40:00,6.0,6.01,5.97,6.01,72100.0,4.9762,4.9845,4.9513,4.9845,72100.0
2009-01-30 14:45:00,6.0,6.03,6.0,6.01,52400.0,4.9762,5.0011,4.9762,4.9845,52400.0
2009-01-30 14:50:00,6.01,6.02,5.99,5.99,51400.0,4.9845,4.9928,4.9679,4.9679,51400.0
2009-01-30 14:55:00,5.99,6.02,5.98,5.99,52800.0,4.9679,4.9928,4.9596,4.9679,52800.0
2009-01-30 15:00:00,6.0,6.04,5.96,5.97,122800.0,4.9762,5.0094,4.943,4.9513,122800.0
2009-01-30 15:05:00,5.96,5.98,5.95,5.98,81500.0,4.943,4.9596,4.9347,4.9596,81500.0
2009-01-30 15:10:00,5.97,6.03,5.95,6.01,115800.0,4.9513,5.0011,4.9347,4.9845,115800.0
2009-01-30 15:15:00,6.01,6.03,5.98,6.0,144800.0,4.9845,5.0011,4.9596,4.9762,144800.0
2009-01-30 15:20:00,6.0,6.0,5.95,5.97,149100.0,4.9762,4.9762,4.9347,4.9513,149100.0
2009-01-30 15:25:00,5.97,6.0,5.93,5.93,141300.0,4.9513,4.9762,4.9181,4.9181,141300.0
2009-01-30 15:30:00,5.94,5.95,5.92,5.95,138900.0,4.9264,4.9347,4.9099,4.9347,138900.0
2009-01-30 15:35:00,5.94,5.96,5.91,5.92,130400.0,4.9264,4.943,4.9016,4.9099,130400.0
2009-01-30 15:40:00,5.92,5.99,5.91,5.94,314500.0,4.9099,4.9679,4.9016,4.9264,314500.0
2009-01-30 15:45:00,5.94,5.99,5.92,5.96,226900.0,4.9264,4.9679,4.9099,4.943,226900.0
2009-01-30 15:50:00,5.96,5.99,5.94,5.97,229000.0,4.943,4.9679,4.9264,4.9513,229000.0
2009-01-30 15:55:00,5.96,6.0,5.95,5.97,428700.0,4.943,4.9762,4.9347,4.9513,428700.0
2009-02-02 09:30:00,5.9,5.9,5.73,5.85,57900.0,4.8933,4.8933,4.7523,4.8518,57900.0
2009-02-02 09:35:00,5.85,6.04,5.85,5.99,99100.0,4.8518,5.0094,4.8518,4.9679,99100.0
2009-02-02 09:40:00,5.99,6.06,5.94,5.97,112900.0,4.9679,5.026,4.9264,4.9513,112900.0
2009-02-02 09:45:00,5.97,6.0,5.88,5.92,197400.0,4.9513,4.9762,4.8767,4.9099,197400.0
2009-02-02 09:50:00,5.91,6.07,5.91,5.96,214000.0,4.9016,5.0343,4.9016,4.943,214000.0
2009-02-02 09:55:00,5.96,6.02,5.89,6.02,84500.0,4.943,4.9928,4.885,4.9928,84500.0
2009-02-02 10:00:00,6.03,6.16,6.03,6.14,141000.0,5.0011,5.1089,5.0011,5.0923,141000.0
2009-02-02 10:05:00,6.14,6.28,6.13,6.23,153500.0,5.0923,5.2084,5.084,5.167,153500.0
2009-02-02 10:10:00,6.23,6.25,6.15,6.25,88200.0,5.167,5.1835,5.1006,5.1835,88200.0
2009-02-02 10:15:00,6.25,6.35,6.25,6.29,113300.0,5.1835,5.2665,5.1835,5.2167,113300.0
2009-02-02 10:20:00,6.29,6.32,6.28,6.3,53700.0,5.2167,5.2416,5.2084,5.225,53700.0
2009-02-02 10:25:00,6.3,6.3,6.17,6.17,64500.0,5.225,5.225,5.1172,5.1172,64500.0
2009-02-02 10:30:00,6.18,6.18,6.02,6.05,119500.0,5.1255,5.1255,4.9928,5.0177,119500.0
2009-02-02 10:35:00,6.05,6.11,6.03,6.04,73300.0,5.0177,5.0674,5.0011,5.0094,73300.0
2009-02-02 10:40:00,6.04,6.04,5.97,5.97,93300.0,5.0094,5.0094,4.9513,4.9513,93300.0
2009-02-02 10:45:00,5.98,5.99,5.94,5.96,73600.0,4.9596,4.9679,4.9264,4.943,73600.0
2009-02-02 10:50:00,5.97,5.98,5.92,5.93,72200.0,4.9513,4.9596,4.9099,4.9181,72200.0
2009-02-02 10:55:00,5.94,6.01,5.92,5.95,87400.0,4.9264,4.9845,4.9099,4.9347,87400.0
2009-02-02 11:00:00,5.95,5.96,5.91,5.91,67300.0,4.9347,4.943,4.9016,4.9016,67300.0
2009-02-02 11:05:00,5.91,5.91,5.85,5.9,74400.0,4.9016,4.9016,4.8518,4.8933,74400.0
2009-02-02 11:10:00,5.9,5.93,5.9,5.92,33200.0,4.8933,4.9181,4.8933,4.9099,33200.0
2009-02-02 11:15:00,5.92,6.0,5.92,5.99,68400.0,4.9099,4.9762,4.9099,4.9679,68400.0
2009-02-02 11:20:00,5.98,5.99,5.94,5.99,76100.0,4.9596,4.9679,4.9264,4.9679,76100.0
2009-02-02 11:25:00,5.99,5.99,5.96,5.99,28000.0,4.9679,4.9679,4.943,4.9679,28000.0
2009-02-02 11:30:00,5.99,6.05,5.99,6.04,97500.0,4.9679,5.0177,4.9679,5.0094,97500.0
2009-02-02 11:35:00,6.04,6.05,6.0,6.03,73000.0,5.0094,5.0177,4.9762,5.0011,73000.0
2009-02-02 11:40:00,6.02,6.02,5.96,5.98,253700.0,4.9928,4.9928,4.943,4.9596,253700.0
2009-02-02 11:45:00,5.98,6.04,5.98,6.03,185100.0,4.9596,5.0094,4.9596,5.0011,185100.0
2009-02-02 11:50:00,6.03,6.07,6.0,6.01,68600.0,5.0011,5.0343,4.9762,4.9845,68600.0
2009-02-02 11:55:00,6.01,6.03,5.99,6.0,40900.0,4.9845,5.0011,4.9679,4.9762,40900.0
2009-02-02 12:00:00,6.01,6.09,5.99,6.04,138000.0,4.9845,5.0508,4.9679,5.0094,138000.0
2009-02-02 12:05:00,6.04,6.05,5.97,5.99,53900.0,5.0094,5.0177,4.9513,4.9679,53900.0
2009-02-02 12:10:00,6.0,6.02,5.99,5.99,39300.0,4.9762,4.9928,4.9679,4.9679,39300.0
2009-02-02 12:15:00,6.0,6.06,5.98,6.05,57300.0,4.9762,5.026,4.9596,5.0177,57300.0
2009-02-02 12:20:00,6.05,6.09,6.04,6.05,50100.0,5.0177,5.0508,5.0094,5.0177,50100.0
2009-02-02 12:25:00,6.04,6.07,6.03,6.06,47200.0,5.0094,5.0343,5.0011,5.026,47200.0
2009-02-02 12:30:00,6.07,6.14,6.07,6.11,131500.0,5.0343,5.0923,5.0343,5.0674,131500.0
2009-02-02 12:35:00,6.11,6.17,6.1,6.17,32100.0,5.0674,5.1172,5.0591,5.1172,32100.0
2009-02-02 12:40:00,6.16,6.18,6.11,6.14,67500.0,5.1089,5.1255,5.0674,5.0923,67500.0
2009-02-02 12:45:00,6.14,6.24,6.14,6.21,94900.0,5.0923,5.1753,5.0923,5.1504,94900.0
2009-02-02 12:50:00,6.2,6.21,6.13,6.13,40200.0,5.1421,5.1504,5.084,5.084,40200.0
2009-02-02 12:55:00,6.13,6.16,6.09,6.09,292800.0,5.084,5.1089,5.0508,5.0508,292800.0
2009-02-02 13:00:00,6.09,6.1,6.07,6.08,84900.0,5.0508,5.0591,5.0343,5.0426,84900.0
2009-02-02 13:05:00,6.08,6.1,6.05,6.07,95600.0,5.0426,5.0591,5.0177,5.0343,95600.0
2009-02-02 13:10:00,6.07,6.07,5.98,5.99,133300.0,5.0343,5.0343,4.9596,4.9679,133300.0
2009-02-02 13:15:00,5.99,6.04,5.97,6.04,77700.0,4.9679,5.0094,4.9513,5.0094,77700.0
2009-02-02 13:20:00,6.04,6.05,5.97,5.98,68300.0,5.0094,5.0177,4.9513,4.9596,68300.0
2009-02-02 13:25:00,5.98,6.0,5.97,5.98,38500.0,4.9596,4.9762,4.9513,4.9596,38500.0
2009-02-02 13:30:00,5.98,5.99,5.96,5.98,71600.0,4.9596,4.9679,4.943,4.9596,71600.0
2009-02-02 13:35:00,5.98,6.0,5.98,6.0,24200.0,4.9596,4.9762,4.9596,4.9762,24200.0
2009-02-02 13:40:00,6.0,6.03,5.99,6.02,22000.0,4.9762,5.0011,4.9679,4.9928,22000.0
2009-02-02 13:45:00,6.02,6.05,6.0,6.01,24400.0,4.9928,5.0177,4.9762,4.9845,24400.0
2009-02-02 13:50:00,6.0,6.01,5.94,5.94,46400.0,4.9762,4.9845,4.9264,4.9264,46400.0
2009-02-02 13:55:00,5.94,5.95,5.91,5.94,149900.0,4.9264,4.9347,4.9016,4.9264,149900.0
2009-02-02 14:00:00,5.94,5.96,5.9,5.91,47300.0,4.9264,4.943,4.8933,4.9016,47300.0
2009-02-02 14:05:00,5.92,5.96,5.91,5.92,32000.0,4.9099,4.943,4.9016,4.9099,32000.0
2009-02-02 14:10:00,5.93,5.93,5.91,5.92,32400.0,4.9181,4.9181,4.9016,4.9099,32400.0
2009-02-02 14:15:00,5.92,5.96,5.91,5.94,36900.0,4.9099,4.943,4.9016,4.9264,36900.0
2009-02-02 14:20:00,5.94,5.94,5.9,5.92,65000.0,4.9264,4.9264,4.8933,4.9099,65000.0
2009-02-02 14:25:00,5.93,5.94,5.88,5.94,75200.0,4.9181,4.9264,4.8767,4.9264,75200.0
2009-02-02 14:30:00,5.94,5.94,5.88,5.9,52100.0,4.9264,4.9264,4.8767,4.8933,52100.0
2009-02-02 14:35:00,5.9,5.94,5.87,5.9,90000.0,4.8933,4.9264,4.8684,4.8933,90000.0
2009-02-02 14:40:00,5.9,5.97,5.88,5.93,175500.0,4.8933,4.9513,4.8767,4.9181,175500.0
2009-02-02 14:45:00,5.93,5.95,5.92,5.95,102100.0,4.9181,4.9347,4.9099,4.9347,102100.0
2009-02-02 14:50:00,5.95,5.96,5.91,5.96,69200.0,4.9347,4.943,4.9016,4.943,69200.0
2009-02-02 14:55:00,5.96,5.96,5.92,5.94,83000.0,4.943,4.943,4.9099,4.9264,83000.0
2009-02-02 15:00:00,5.94,5.97,5.91,5.95,99600.0,4.9264,4.9513,4.9016,4.9347,99600.0
2009-02-02 15:05:00,5.96,5.97,5.95,5.97,67200.0,4.943,4.9513,4.9347,4.9513,67200.0
2009-02-02 15:10:00,5.97,6.03,5.95,6.02,125700.0,4.9513,5.0011,4.9347,4.9928,125700.0
2009-02-02 15:15:00,6.03,6.06,6.02,6.05,89800.0,5.0011,5.026,4.9928,5.0177,89800.0
2009-02-02 15:20:00,6.05,6.09,6.04,6.04,121600.0,5.0177,5.0508,5.0094,5.0094,121600.0
2009-02-02 15:25:00,6.04,6.06,6.04,6.04,183500.0,5.0094,5.026,5.0094,5.0094,183500.0
2009-02-02 15:30:00,6.05,6.12,6.04,6.1,174000.0,5.0177,5.0757,5.0094,5.0591,174000.0
2009-02-02 15:35:00,6.11,6.12,6.05,6.09,139400.0,5.0674,5.0757,5.0177,5.0508,139400.0
2009-02-02 15:40:00,6.09,6.15,6.09,6.11,221500.0,5.0508,5.1006,5.0508,5.0674,221500.0
2009-02-02 15:45:00,6.11,6.12,6.07,6.1,256000.0,5.0674,5.0757,5.0343,5.0591,256000.0
2009-02-02 15:50:00,6.1,6.15,6.08,6.11,288800.0,5.0591,5.1006,5.0426,5.0674,288800.0
2009-02-02 15:55:00,6.12,6.15,6.06,6.1,408700.0,5.0757,5.1006,5.026,5.0591,408700.0
2009-02-03 09:30:00,6.41,7.06,6.41,6.67,304700.0,5.3162,5.8553,5.3162,5.5319,304700.0
2009-02-03 09:35:00,6.67,6.76,6.6,6.66,275800.0,5.5319,5.6065,5.4738,5.5236,275800.0
2009-02-03 09:40:00,6.66,6.92,6.6,6.89,606700.0,5.5236,5.7392,5.4738,5.7143,606700.0
2009-02-03 09:45:00,6.89,6.89,6.68,6.69,268200.0,5.7143,5.7143,5.5402,5.5485,268200.0
2009-02-03 09:50:00,6.7,6.92,6.65,6.92,297300.0,5.5568,5.7392,5.5153,5.7392,297300.0
2009-02-03 09:55:00,6.92,7.0,6.87,6.92,510100.0,5.7392,5.8056,5.6978,5.7392,510100.0
2009-02-03 10:00:00,6.9,7.21,6.9,7.08,629300.0,5.7226,5.9797,5.7226,5.8719,629300.0
2009-02-03 10:05:00,7.08,7.36,7.08,7.24,607300.0,5.8719,6.1041,5.8719,6.0046,607300.0
2009-02-03 10:10:00,7.25,7.31,7.11,7.17,285300.0,6.0129,6.0627,5.8968,5.9466,285300.0
2009-02-03 10:15:00,7.17,7.2,7.12,7.13,321200.0,5.9466,5.9714,5.9051,5.9134,321200.0
2009-02-03 10:20:00,7.12,7.18,7.08,7.17,219100.0,5.9051,5.9549,5.8719,5.9466,219100.0
2009-02-03 10:25:00,7.17,7.32,7.15,7.28,184600.0,5.9466,6.071,5.93,6.0378,184600.0
2009-02-03 10:30:00,7.28,7.35,7.19,7.23,282200.0,6.0378,6.0959,5.9632,5.9963,282200.0
2009-02-03 10:35:00,7.24,7.38,7.24,7.27,266200.0,6.0046,6.1207,6.0046,6.0295,266200.0
2009-02-03 10:40:00,7.27,7.38,7.27,7.35,306800.0,6.0295,6.1207,6.0295,6.0959,306800.0
2009-02-03 10:45:00,7.34,7.38,7.3,7.32,291100.0,6.0876,6.1207,6.0544,6.071,291100.0
2009-02-03 10:50:00,7.31,7.49,7.31,7.34,490100.0,6.0627,6.212,6.0627,6.0876,490100.0
2009-02-03 10:55:00,7.35,7.38,7.3,7.35,239100.0,6.0959,6.1207,6.0544,6.0959,239100.0
2009-02-03 11:00:00,7.34,7.37,7.25,7.31,214000.0,6.0876,6.1124,6.0129,6.0627,214000.0
2009-02-03 11:05:00,7.3,7.33,7.15,7.19,228300.0,6.0544,6.0793,5.93,5.9632,228300.0
2009-02-03 11:10:00,7.2,7.33,7.2,7.3,161200.0,5.9714,6.0793,5.9714,6.0544,161200.0
2009-02-03 11:15:00,7.3,7.37,7.23,7.27,245300.0,6.0544,6.1124,5.9963,6.0295,245300.0
2009-02-03 11:20:00,7.27,7.33,7.26,7.31,137900.0,6.0295,6.0793,6.0212,6.0627,137900.0
2009-02-03 11:25:00,7.3,7.37,7.29,7.33,161200.0,6.0544,6.1124,6.0461,6.0793,161200.0
2009-02-03 11:30:00,7.32,7.36,7.29,7.29,255800.0,6.071,6.1041,6.0461,6.0461,255800.0
2009-02-03 11:35:00,7.3,7.3,7.22,7.22,65200.0,6.0544,6.0544,5.988,5.988,65200.0
2009-02-03 11:40:00,7.22,7.26,7.22,7.25,95600.0,5.988,6.0212,5.988,6.0129,95600.0
2009-02-03 11:45:00,7.25,7.28,7.22,7.24,109900.0,6.0129,6.0378,5.988,6.0046,109900.0
2009-02-03 11:50:00,7.24,7.25,7.18,7.19,103500.0,6.0046,6.0129,5.9549,5.9632,103500.0
2009-02-03 11:55:00,7.19,7.19,7.06,7.1,149900.0,5.9632,5.9632,5.8553,5.8885,149900.0
2009-02-03 12:00:00,7.11,7.21,7.11,7.21,139500.0,5.8968,5.9797,5.8968,5.9797,139500.0
2009-02-03 12:05:00,7.21,7.23,7.17,7.2,114600.0,5.9797,5.9963,5.9466,5.9714,114600.0
2009-02-03 12:10:00,7.2,7.21,7.18,7.19,273800.0,5.9714,5.9797,5.9549,5.9632,273800.0
2009-02-03 12:15:00,7.19,7.24,7.18,7.2,104600.0,5.9632,6.0046,5.9549,5.9714,104600.0
2009-02-03 12:20:00,7.19,7.24,7.19,7.23,120300.0,5.9632,6.0046,5.9632,5.9963,120300.0
2009-02-03 12:25:00,7.23,7.24,7.2,7.24,106800.0,5.9963,6.0046,5.9714,6.0046,106800.0
2009-02-03 12:30:00,7.24,7.27,7.23,7.26,189800.0,6.0046,6.0295,5.9963,6.0212,189800.0
2009-02-03 12:35:00,7.27,7.29,7.26,7.28,82700.0,6.0295,6.0461,6.0212,6.0378,82700.0
2009-02-03 12:40:00,7.28,7.32,7.28,7.3,209600.0,6.0378,6.071,6.0378,6.0544,209600.0
2009-02-03 12:45:00,7.3,7.31,7.26,7.28,117600.0,6.0544,6.0627,6.0212,6.0378,117600.0
2009-02-03 12:50:00,7.28,7.3,7.26,7.3,120600.0,6.0378,6.0544,6.0212,6.0544,120600.0
2009-02-03 12:55:00,7.3,7.3,7.22,7.25,134600.0,6.0544,6.0544,5.988,6.0129,134600.0
2009-02-03 13:00:00,7.25,7.29,7.24,7.28,163700.0,6.0129,6.0461,6.0046,6.0378,163700.0
2009-02-03 13:05:00,7.29,7.3,7.26,7.27,106500.0,6.0461,6.0544,6.0212,6.0295,106500.0
2009-02-03 13:10:00,7.27,7.3,7.27,7.29,45800.0,6.0295,6.0544,6.0295,6.0461,45800.0
2009-02-03 13:15:00,7.29,7.32,7.27,7.3,216500.0,6.0461,6.071,6.0295,6.0544,216500.0
2009-02-03 13:20:00,7.3,7.32,7.28,7.29,213100.0,6.0544,6.071,6.0378,6.0461,213100.0
2009-02-03 13:25:00,7.3,7.3,7.23,7.25,47700.0,6.0544,6.0544,5.9963,6.0129,47700.0
2009-02-03 13:30:00,7.25,7.3,7.24,7.3,71100.0,6.0129,6.0544,6.0046,6.0544,71100.0
2009-02-03 13:35:00,7.3,7.38,7.29,7.34,160300.0,6.0544,6.1207,6.0461,6.0876,160300.0
2009-02-03 13:40:00,7.35,7.38,7.32,7.32,100300.0,6.0959,6.1207,6.071,6.071,100300.0
2009-02-03 13:45:00,7.32,7.33,7.27,7.29,93400.0,6.071,6.0793,6.0295,6.0461,93400.0
2009-02-03 13:50:00,7.29,7.29,7.25,7.27,48900.0,6.0461,6.0461,6.0129,6.0295,48900.0
2009-02-03 13:55:00,7.28,7.31,7.28,7.31,69500.0,6.0378,6.0627,6.0378,6.0627,69500.0
2009-02-03 14:00:00,7.31,7.36,7.31,7.33,135700.0,6.0627,6.1041,6.0627,6.0793,135700.0
2009-02-03 14:05:00,7.33,7.45,7.33,7.42,206200.0,6.0793,6.1788,6.0793,6.1539,206200.0
2009-02-03 14:10:00,7.42,7.49,7.39,7.4,230500.0,6.1539,6.212,6.129,6.1373,230500.0
2009-02-03 14:15:00,7.4,7.46,7.38,7.41,208500.0,6.1373,6.1871,6.1207,6.1456,208500.0
2009-02-03 14:20:00,7.41,7.44,7.39,7.42,122700.0,6.1456,6.1705,6.129,6.1539,122700.0
2009-02-03 14:25:00,7.42,7.44,7.36,7.36,86900.0,6.1539,6.1705,6.1041,6.1041,86900.0
2009-02-03 14:30:00,7.36,7.45,7.36,7.44,126600.0,6.1041,6.1788,6.1041,6.1705,126600.0
2009-02-03 14:35:00,7.44,7.52,7.44,7.48,168800.0,6.1705,6.2368,6.1705,6.2037,168800.0
2009-02-03 14:40:00,7.49,7.54,7.49,7.51,155300.0,6.212,6.2534,6.212,6.2285,155300.0
2009-02-03 14:45:00,7.51,7.54,7.51,7.51,92700.0,6.2285,6.2534,6.2285,6.2285,92700.0
2009-02-03 14:50:00,7.51,7.54,7.51,7.51,151700.0,6.2285,6.2534,6.2285,6.2285,151700.0
2009-02-03 14:55:00,7.51,7.57,7.5,7.56,221900.0,6.2285,6.2783,6.2203,6.27,221900.0
2009-02-03 15:00:00,7.55,7.61,7.52,7.56,174700.0,6.2617,6.3115,6.2368,6.27,174700.0
2009-02-03 15:05:00,7.56,7.67,7.56,7.66,165400.0,6.27,6.3612,6.27,6.353,165400.0
2009-02-03 15:10:00,7.67,7.82,7.66,7.69,371700.0,6.3612,6.4857,6.353,6.3778,371700.0
2009-02-03 15:15:00,7.7,7.78,7.67,7.7,245900.0,6.3861,6.4525,6.3612,6.3861,245900.0
2009-02-03 15:20:00,7.7,7.73,7.63,7.66,323000.0,6.3861,6.411,6.3281,6.353,323000.0
2009-02-03 15:25:00,7.67,7.7,7.61,7.68,274200.0,6.3612,6.3861,6.3115,6.3695,274200.0
2009-02-03 15:30:00,7.67,7.7,7.66,7.67,203200.0,6.3612,6.3861,6.353,6.3612,203200.0
2009-02-03 15:35:00,7.67,7.68,7.62,7.62,302400.0,6.3612,6.3695,6.3198,6.3198,302400.0
2009-02-03 15:40:00,7.62,7.64,7.51,7.51,377100.0,6.3198,6.3364,6.2285,6.2285,377100.0
2009-02-03 15:45:00,7.51,7.54,7.48,7.49,541700.0,6.2285,6.2534,6.2037,6.212,541700.0
2009-02-03 15:50:00,7.49,7.52,7.48,7.49,880200.0,6.212,6.2368,6.2037,6.212,880200.0
2009-02-03 15:55:00,7.49,7.52,7.27,7.42,1186300.0,6.212,6.2368,6.0295,6.1539,1186300.0
2009-02-04 09:30:00,7.32,7.58,7.32,7.38,352100.0,6.071,6.2866,6.071,6.1207,352100.0
2009-02-04 09:35:00,7.38,7.45,7.3,7.44,304500.0,6.1207,6.1788,6.0544,6.1705,304500.0
2009-02-04 09:40:00,7.44,7.53,7.38,7.48,271500.0,6.1705,6.2451,6.1207,6.2037,271500.0
2009-02-04 09:45:00,7.48,7.49,7.39,7.45,252300.0,6.2037,6.212,6.129,6.1788,252300.0
2009-02-04 09:50:00,7.45,7.79,7.43,7.79,234800.0,6.1788,6.4608,6.1622,6.4608,234800.0
2009-02-04 09:55:00,7.78,7.89,7.78,7.83,282000.0,6.4525,6.5437,6.4525,6.4939,282000.0
2009-02-04 10:00:00,7.84,7.88,7.61,7.73,429300.0,6.5022,6.5354,6.3115,6.411,429300.0
2009-02-04 10:05:00,7.73,7.81,7.69,7.7,183200.0,6.411,6.4774,6.3778,6.3861,183200.0
2009-02-04 10:10:00,7.71,7.86,7.71,7.85,319500.0,6.3944,6.5188,6.3944,6.5105,319500.0
2009-02-04 10:15:00,7.85,7.87,7.79,7.84,355800.0,6.5105,6.5271,6.4608,6.5022,355800.0
2009-02-04 10:20:00,7.83,7.86,7.78,7.81,491900.0,6.4939,6.5188,6.4525,6.4774,491900.0
2009-02-04 10:25:00,7.82,7.88,7.81,7.86,124100.0,6.4857,6.5354,6.4774,6.5188,124100.0
2009-02-04 10:30:00,7.86,7.93,7.84,7.93,122200.0,6.5188,6.5769,6.5022,6.5769,122200.0
2009-02-04 10:35:00,7.94,7.97,7.84,7.85,168200.0,6.5852,6.6101,6.5022,6.5105,168200.0
2009-02-04 10:40:00,7.85,7.86,7.79,7.84,117700.0,6.5105,6.5188,6.4608,6.5022,117700.0
2009-02-04 10:45:00,7.85,7.88,7.8,7.81,100000.0,6.5105,6.5354,6.4691,6.4774,100000.0
2009-02-04 10:50:00,7.81,7.81,7.75,7.76,83200.0,6.4774,6.4774,6.4276,6.4359,83200.0
2009-02-04 10:55:00,7.76,7.79,7.74,7.77,138200.0,6.4359,6.4608,6.4193,6.4442,138200.0
2009-02-04 11:00:00,7.76,7.77,7.71,7.74,76600.0,6.4359,6.4442,6.3944,6.4193,76600.0
2009-02-04 11:05:00,7.74,7.75,7.68,7.69,103900.0,6.4193,6.4276,6.3695,6.3778,103900.0
2009-02-04 11:10:00,7.69,7.7,7.56,7.58,142400.0,6.3778,6.3861,6.27,6.2866,142400.0
2009-02-04 11:15:00,7.58,7.58,7.46,7.58,127200.0,6.2866,6.2866,6.1871,6.2866,127200.0
2009-02-04 11:20:00,7.57,7.61,7.53,7.6,101800.0,6.2783,6.3115,6.2451,6.3032,101800.0
2009-02-04 11:25:00,7.6,7.65,7.59,7.61,121600.0,6.3032,6.3447,6.2949,6.3115,121600.0
2009-02-04 11:30:00,7.61,7.68,7.6,7.67,64400.0,6.3115,6.3695,6.3032,6.3612,64400.0
2009-02-04 11:35:00,7.67,7.72,7.67,7.7,100400.0,6.3612,6.4027,6.3612,6.3861,100400.0
2009-02-04 11:40:00,7.7,7.72,7.68,7.7,76600.0,6.3861,6.4027,6.3695,6.3861,76600.0
2009-02-04 11:45:00,7.7,7.72,7.62,7.64,106900.0,6.3861,6.4027,6.3198,6.3364,106900.0
2009-02-04 11:50:00,7.63,7.65,7.62,7.63,47800.0,6.3281,6.3447,6.3198,6.3281,47800.0
2009-02-04 11:55:00,7.63,7.65,7.6,7.61,47900.0,6.3281,6.3447,6.3032,6.3115,47900.0
2009-02-04 12:00:00,7.61,7.66,7.6,7.65,65900.0,6.3115,6.353,6.3032,6.3447,65900.0
2009-02-04 12:05:00,7.64,7.65,7.61,7.62,43100.0,6.3364,6.3447,6.3115,6.3198,43100.0
2009-02-04 12:10:00,7.62,7.66,7.61,7.63,69600.0,6.3198,6.353,6.3115,6.3281,69600.0
2009-02-04 12:15:00,7.63,7.64,7.59,7.6,67500.0,6.3281,6.3364,6.2949,6.3032,67500.0
2009-02-04 12:20:00,7.59,7.6,7.54,7.58,130100.0,6.2949,6.3032,6.2534,6.2866,130100.0
2009-02-04 12:25:00,7.59,7.66,7.59,7.66,80300.0,6.2949,6.353,6.2949,6.353,80300.0
2009-02-04 12:30:00,7.66,7.83,7.65,7.82,249600.0,6.353,6.4939,6.3447,6.4857,249600.0
2009-02-04 12:35:00,7.83,7.85,7.77,7.78,97000.0,6.4939,6.5105,6.4442,6.4525,97000.0
2009-02-04 12:40:00,7.78,7.83,7.78,7.81,76600.0,6.4525,6.4939,6.4525,6.4774,76600.0
2009-02-04 12:45:00,7.82,7.84,7.78,7.79,58700.0,6.4857,6.5022,6.4525,6.4608,58700.0
2009-02-04 12:50:00,7.79,7.84,7.78,7.78,70200.0,6.4608,6.5022,6.4525,6.4525,70200.0
2009-02-04 12:55:00,7.78,7.8,7.76,7.78,74200.0,6.4525,6.4691,6.4359,6.4525,74200.0
2009-02-04 13:00:00,7.78,7.79,7.71,7.76,171700.0,6.4525,6.4608,6.3944,6.4359,171700.0
2009-02-04 13:05:00,7.76,7.79,7.74,7.76,89400.0,6.4359,6.4608,6.4193,6.4359,89400.0
2009-02-04 13:10:00,7.76,7.76,7.71,7.72,91500.0,6.4359,6.4359,6.3944,6.4027,91500.0
2009-02-04 13:15:00,7.72,7.76,7.7,7.72,184600.0,6.4027,6.4359,6.3861,6.4027,184600.0
2009-02-04 13:20:00,7.71,7.71,7.7,7.7,70100.0,6.3944,6.3944,6.3861,6.3861,70100.0
2009-02-04 13:25:00,7.71,7.77,7.7,7.74,103700.0,6.3944,6.4442,6.3861,6.4193,103700.0
2009-02-04 13:30:00,7.74,7.77,7.7,7.7,69100.0,6.4193,6.4442,6.3861,6.3861,69100.0
2009-02-04 13:35:00,7.7,7.74,7.7,7.71,125800.0,6.3861,6.4193,6.3861,6.3944,125800.0
2009-02-04 13:40:00,7.71,7.73,7.63,7.64,131300.0,6.3944,6.411,6.3281,6.3364,131300.0
2009-02-04 13:45:00,7.63,7.64,7.57,7.58,172600.0,6.3281,6.3364,6.2783,6.2866,172600.0
2009-02-04 13:50:00,7.57,7.6,7.53,7.55,112900.0,6.2783,6.3032,6.2451,6.2617,112900.0
2009-02-04 13:55:00,7.55,7.6,7.5,7.6,216900.0,6.2617,6.3032,6.2203,6.3032,216900.0
2009-02-04 14:00:00,7.6,7.63,7.54,7.61,158500.0,6.3032,6.3281,6.2534,6.3115,158500.0
2009-02-04 14:05:00,7.6,7.64,7.59,7.61,185600.0,6.3032,6.3364,6.2949,6.3115,185600.0
2009-02-04 14:10:00,7.6,7.63,7.55,7.6,153400.0,6.3032,6.3281,6.2617,6.3032,153400.0
2009-02-04 14:15:00,7.59,7.6,7.51,7.51,104900.0,6.2949,6.3032,6.2285,6.2285,104900.0
2009-02-04 14:20:00,7.51,7.55,7.49,7.53,365600.0,6.2285,6.2617,6.212,6.2451,365600.0
2009-02-04 14:25:00,7.53,7.53,7.49,7.51,71300.0,6.2451,6.2451,6.212,6.2285,71300.0
2009-02-04 14:30:00,7.51,7.54,7.5,7.51,87100.0,6.2285,6.2534,6.2203,6.2285,87100.0
2009-02-04 14:35:00,7.51,7.67,7.51,7.67,294100.0,6.2285,6.3612,6.2285,6.3612,294100.0
2009-02-04 14:40:00,7.67,7.67,7.63,7.64,108700.0,6.3612,6.3612,6.3281,6.3364,108700.0
2009-02-04 14:45:00,7.64,7.66,7.58,7.59,139700.0,6.3364,6.353,6.2866,6.2949,139700.0
2009-02-04 14:50:00,7.59,7.61,7.55,7.57,129100.0,6.2949,6.3115,6.2617,6.2783,129100.0
2009-02-04 14:55:00,7.57,7.68,7.52,7.63,268600.0,6.2783,6.3695,6.2368,6.3281,268600.0
2009-02-04 15:00:00,7.63,7.63,7.55,7.6,289400.0,6.3281,6.3281,6.2617,6.3032,289400.0
2009-02-04 15:05:00,7.6,7.6,7.51,7.55,181500.0,6.3032,6.3032,6.2285,6.2617,181500.0
2009-02-04 15:10:00,7.56,7.57,7.5,7.5,181900.0,6.27,6.2783,6.2203,6.2203,181900.0
2009-02-04 15:15:00,7.51,7.57,7.49,7.56,170700.0,6.2285,6.2783,6.212,6.27,170700.0
2009-02-04 15:20:00,7.55,7.55,7.46,7.49,165300.0,6.2617,6.2617,6.1871,6.212,165300.0
2009-02-04 15:25:00,7.49,7.53,7.46,7.46,217400.0,6.212,6.2451,6.1871,6.1871,217400.0
2009-02-04 15:30:00,7.47,7.57,7.47,7.55,289200.0,6.1954,6.2783,6.1954,6.2617,289200.0
2009-02-04 15:35:00,7.56,7.6,7.54,7.59,235700.0,6.27,6.3032,6.2534,6.2949,235700.0
2009-02-04 15:40:00,7.59,7.64,7.55,7.59,201400.0,6.2949,6.3364,6.2617,6.2949,201400.0
2009-02-04 15:45:00,7.59,7.59,7.54,7.55,284200.0,6.2949,6.2949,6.2534,6.2617,284200.0
2009-02-04 15:50:00,7.55,7.56,7.5,7.55,210700.0,6.2617,6.27,6.2203,6.2617,210700.0
2009-02-04 15:55:00,7.55,7.55,7.51,7.53,195000.0,6.2617,6.2617,6.2285,6.2451,195000.0
2009-02-05 09:30:00,7.5,7.82,7.5,7.8,187400.0,6.2203,6.4857,6.2203,6.4691,187400.0
2009-02-05 09:35:00,7.79,8.04,7.78,8.02,316600.0,6.4608,6.6681,6.4525,6.6515,316600.0
2009-02-05 09:40:00,8.01,8.08,7.97,8.0,256300.0,6.6432,6.7013,6.6101,6.6349,256300.0
2009-02-05 09:45:00,8.01,8.02,7.82,7.86,240500.0,6.6432,6.6515,6.4857,6.5188,240500.0
2009-02-05 09:50:00,7.87,7.89,7.75,7.76,185600.0,6.5271,6.5437,6.4276,6.4359,185600.0
2009-02-05 09:55:00,7.74,7.77,7.62,7.63,152700.0,6.4193,6.4442,6.3198,6.3281,152700.0
2009-02-05 10:00:00,7.62,7.78,7.6,7.77,128800.0,6.3198,6.4525,6.3032,6.4442,128800.0
2009-02-05 10:05:00,7.78,7.8,7.74,7.75,135800.0,6.4525,6.4691,6.4193,6.4276,135800.0
2009-02-05 10:10:00,7.76,7.83,7.75,7.79,355200.0,6.4359,6.4939,6.4276,6.4608,355200.0
2009-02-05 10:15:00,7.8,7.8,7.75,7.78,140000.0,6.4691,6.4691,6.4276,6.4525,140000.0
2009-02-05 10:20:00,7.78,7.8,7.74,7.75,94800.0,6.4525,6.4691,6.4193,6.4276,94800.0
2009-02-05 10:25:00,7.74,7.77,7.66,7.69,205000.0,6.4193,6.4442,6.353,6.3778,205000.0
2009-02-05 10:30:00,7.7,7.7,7.6,7.68,157800.0,6.3861,6.3861,6.3032,6.3695,157800.0
2009-02-05 10:35:00,7.68,7.71,7.66,7.7,127400.0,6.3695,6.3944,6.353,6.3861,127400.0
2009-02-05 10:40:00,7.7,7.77,7.7,7.76,129600.0,6.3861,6.4442,6.3861,6.4359,129600.0
2009-02-05 10:45:00,7.76,7.8,7.72,7.73,212700.0,6.4359,6.4691,6.4027,6.411,212700.0
2009-02-05 10:50:00,7.73,7.8,7.7,7.79,310700.0,6.411,6.4691,6.3861,6.4608,310700.0
2009-02-05 10:55:00,7.79,7.88,7.76,7.79,281100.0,6.4608,6.5354,6.4359,6.4608,281100.0
2009-02-05 11:00:00,7.8,7.82,7.78,7.8,239100.0,6.4691,6.4857,6.4525,6.4691,239100.0
2009-02-05 11:05:00,7.8,7.8,7.74,7.75,241300.0,6.4691,6.4691,6.4193,6.4276,241300.0
2009-02-05 11:10:00,7.76,7.78,7.71,7.72,151700.0,6.4359,6.4525,6.3944,6.4027,151700.0
2009-02-05 11:15:00,7.72,7.74,7.7,7.71,95300.0,6.4027,6.4193,6.3861,6.3944,95300.0
2009-02-05 11:20:00,7.71,7.74,7.68,7.71,158100.0,6.3944,6.4193,6.3695,6.3944,158100.0
2009-02-05 11:25:00,7.72,7.74,7.7,7.72,121900.0,6.4027,6.4193,6.3861,6.4027,121900.0
2009-02-05 11:30:00,7.71,7.75,7.71,7.74,348900.0,6.3944,6.4276,6.3944,6.4193,348900.0
2009-02-05 11:35:00,7.74,7.76,7.71,7.73,142200.0,6.4193,6.4359,6.3944,6.411,142200.0
2009-02-05 11:40:00,7.74,7.75,7.7,7.73,161600.0,6.4193,6.4276,6.3861,6.411,161600.0
2009-02-05 11:45:00,7.73,7.77,7.73,7.77,88900.0,6.411,6.4442,6.411,6.4442,88900.0
2009-02-05 11:50:00,7.77,7.78,7.71,7.72,196200.0,6.4442,6.4525,6.3944,6.4027,196200.0
2009-02-05 11:55:00,7.72,7.76,7.72,7.76,126000.0,6.4027,6.4359,6.4027,6.4359,126000.0
2009-02-05 12:00:00,7.76,7.8,7.75,7.79,212200.0,6.4359,6.4691,6.4276,6.4608,212200.0
2009-02-05 12:05:00,7.79,7.82,7.76,7.82,159700.0,6.4608,6.4857,6.4359,6.4857,159700.0
2009-02-05 12:10:00,7.82,7.86,7.82,7.85,136900.0,6.4857,6.5188,6.4857,6.5105,136900.0
2009-02-05 12:15:00,7.85,7.87,7.79,7.82,167400.0,6.5105,6.5271,6.4608,6.4857,167400.0
2009-02-05 12:20:00,7.82,7.89,7.82,7.89,238600.0,6.4857,6.5437,6.4857,6.5437,238600.0
2009-02-05 12:25:00,7.89,7.92,7.88,7.9,189100.0,6.5437,6.5686,6.5354,6.552,189100.0
2009-02-05 12:30:00,7.89,7.92,7.89,7.91,54500.0,6.5437,6.5686,6.5437,6.5603,54500.0
2009-02-05 12:35:00,7.92,7.92,7.86,7.86,102500.0,6.5686,6.5686,6.5188,6.5188,102500.0
2009-02-05 12:40:00,7.86,7.86,7.84,7.85,86800.0,6.5188,6.5188,6.5022,6.5105,86800.0
2009-02-05 12:45:00,7.85,7.91,7.84,7.91,160700.0,6.5105,6.5603,6.5022,6.5603,160700.0
2009-02-05 12:50:00,7.9,7.91,7.86,7.88,224800.0,6.552,6.5603,6.5188,6.5354,224800.0
2009-02-05 12:55:00,7.88,7.95,7.87,7.93,249300.0,6.5354,6.5935,6.5271,6.5769,249300.0
2009-02-05 13:00:00,7.93,7.96,7.9,7.95,322000.0,6.5769,6.6018,6.552,6.5935,322000.0
2009-02-05 13:05:00,7.96,8.04,7.95,8.04,385500.0,6.6018,6.6681,6.5935,6.6681,385500.0
2009-02-05 13:10:00,8.04,8.1,7.99,8.1,179900.0,6.6681,6.7179,6.6266,6.7179,179900.0
2009-02-05 13:15:00,8.1,8.13,8.0,8.02,307000.0,6.7179,6.7428,6.6349,6.6515,307000.0
2009-02-05 13:20:00,8.01,8.05,7.96,7.96,120400.0,6.6432,6.6764,6.6018,6.6018,120400.0
2009-02-05 13:25:00,7.96,7.97,7.94,7.95,120700.0,6.6018,6.6101,6.5852,6.5935,120700.0
2009-02-05 13:30:00,7.95,7.99,7.95,7.98,133800.0,6.5935,6.6266,6.5935,6.6184,133800.0
2009-02-05 13:35:00,7.98,8.02,7.98,7.99,178400.0,6.6184,6.6515,6.6184,6.6266,178400.0
2009-02-05 13:40:00,8.0,8.07,7.96,8.06,129000.0,6.6349,6.693,6.6018,6.6847,129000.0
2009-02-05 13:45:00,8.06,8.06,7.97,8.04,108500.0,6.6847,6.6847,6.6101,6.6681,108500.0
2009-02-05 13:50:00,8.04,8.04,8.02,8.02,58800.0,6.6681,6.6681,6.6515,6.6515,58800.0
2009-02-05 13:55:00,8.02,8.03,7.95,7.97,232100.0,6.6515,6.6598,6.5935,6.6101,232100.0
2009-02-05 14:00:00,7.97,8.08,7.97,8.07,70000.0,6.6101,6.7013,6.6101,6.693,70000.0
2009-02-05 14:05:00,8.06,8.11,8.06,8.07,68800.0,6.6847,6.7262,6.6847,6.693,68800.0
2009-02-05 14:10:00,8.08,8.09,8.02,8.02,63300.0,6.7013,6.7096,6.6515,6.6515,63300.0
2009-02-05 14:15:00,8.03,8.06,8.0,8.02,47600.0,6.6598,6.6847,6.6349,6.6515,47600.0
2009-02-05 14:20:00,8.02,8.1,8.02,8.05,64300.0,6.6515,6.7179,6.6515,6.6764,64300.0
2009-02-05 14:25:00,8.05,8.08,8.02,8.08,52600.0,6.6764,6.7013,6.6515,6.7013,52600.0
2009-02-05 14:30:00,8.08,8.1,8.02,8.05,81800.0,6.7013,6.7179,6.6515,6.6764,81800.0
2009-02-05 14:35:00,8.05,8.15,8.03,8.14,171300.0,6.6764,6.7593,6.6598,6.7511,171300.0
2009-02-05 14:40:00,8.14,8.18,8.13,8.18,131900.0,6.7511,6.7842,6.7428,6.7842,131900.0
2009-02-05 14:45:00,8.18,8.19,8.09,8.09,118700.0,6.7842,6.7925,6.7096,6.7096,118700.0
2009-02-05 14:50:00,8.09,8.1,7.98,8.04,192700.0,6.7096,6.7179,6.6184,6.6681,192700.0
2009-02-05 14:55:00,8.04,8.06,7.98,8.03,182200.0,6.6681,6.6847,6.6184,6.6598,182200.0
2009-02-05 15:00:00,8.02,8.09,7.99,8.0,179600.0,6.6515,6.7096,6.6266,6.6349,179600.0
2009-02-05 15:05:00,8.0,8.07,7.96,8.03,671000.0,6.6349,6.693,6.6018,6.6598,671000.0
2009-02-05 15:10:00,8.03,8.08,8.02,8.03,113500.0,6.6598,6.7013,6.6515,6.6598,113500.0
2009-02-05 15:15:00,8.03,8.11,8.03,8.05,144000.0,6.6598,6.7262,6.6598,6.6764,144000.0
2009-02-05 15:20:00,8.05,8.11,8.04,8.1,107400.0,6.6764,6.7262,6.6681,6.7179,107400.0
2009-02-05 15:25:00,8.1,8.15,8.09,8.14,123700.0,6.7179,6.7593,6.7096,6.7511,123700.0
2009-02-05 15:30:00,8.13,8.17,8.07,8.09,127900.0,6.7428,6.7759,6.693,6.7096,127900.0
2009-02-05 15:35:00,8.08,8.12,8.05,8.07,158200.0,6.7013,6.7345,6.6764,6.693,158200.0
2009-02-05 15:40:00,8.07,8.14,8.07,8.13,198900.0,6.693,6.7511,6.693,6.7428,198900.0
2009-02-05 15:45:00,8.14,8.15,8.05,8.07,242900.0,6.7511,6.7593,6.6764,6.693,242900.0
2009-02-05 15:50:00,8.07,8.12,8.03,8.12,384500.0,6.693,6.7345,6.6598,6.7345,384500.0
2009-02-05 15:55:00,8.12,8.12,8.02,8.04,555800.0,6.7345,6.7345,6.6515,6.6681,555800.0
2009-02-06 09:30:00,8.09,8.23,8.06,8.21,133100.0,6.7096,6.8257,6.6847,6.8091,133100.0
2009-02-06 09:35:00,8.21,8.47,8.2,8.31,213200.0,6.8091,7.0247,6.8008,6.892,213200.0
2009-02-06 09:40:00,8.3,8.4,8.28,8.4,172200.0,6.8838,6.9667,6.8672,6.9667,172200.0
2009-02-06 09:45:00,8.4,8.52,8.39,8.43,235900.0,6.9667,7.0662,6.9584,6.9916,235900.0
2009-02-06 09:50:00,8.43,8.6,8.42,8.59,151800.0,6.9916,7.1326,6.9833,7.1243,151800.0
2009-02-06 09:55:00,8.59,8.69,8.57,8.68,294200.0,7.1243,7.2072,7.1077,7.1989,294200.0
2009-02-06 10:00:00,8.68,8.74,8.6,8.69,310000.0,7.1989,7.2487,7.1326,7.2072,310000.0
2009-02-06 10:05:00,8.69,8.73,8.64,8.68,188600.0,7.2072,7.2404,7.1657,7.1989,188600.0
2009-02-06 10:10:00,8.68,8.74,8.66,8.69,269500.0,7.1989,7.2487,7.1823,7.2072,269500.0
2009-02-06 10:15:00,8.7,8.71,8.55,8.6,283700.0,7.2155,7.2238,7.0911,7.1326,283700.0
2009-02-06 10:20:00,8.6,8.6,8.48,8.52,155600.0,7.1326,7.1326,7.033,7.0662,155600.0
2009-02-06 10:25:00,8.52,8.61,8.52,8.56,208700.0,7.0662,7.1409,7.0662,7.0994,208700.0
2009-02-06 10:30:00,8.57,8.65,8.52,8.65,176200.0,7.1077,7.174,7.0662,7.174,176200.0
2009-02-06 10:35:00,8.64,8.68,8.59,8.65,132500.0,7.1657,7.1989,7.1243,7.174,132500.0
2009-02-06 10:40:00,8.65,8.65,8.56,8.64,181300.0,7.174,7.174,7.0994,7.1657,181300.0
2009-02-06 10:45:00,8.64,8.67,8.59,8.61,135600.0,7.1657,7.1906,7.1243,7.1409,135600.0
2009-02-06 10:50:00,8.61,8.66,8.56,8.64,420300.0,7.1409,7.1823,7.0994,7.1657,420300.0
2009-02-06 10:55:00,8.65,8.73,8.64,8.68,212100.0,7.174,7.2404,7.1657,7.1989,212100.0
2009-02-06 11:00:00,8.68,8.79,8.68,8.78,186500.0,7.1989,7.2901,7.1989,7.2818,186500.0
2009-02-06 11:05:00,8.79,8.85,8.77,8.82,235100.0,7.2901,7.3399,7.2736,7.315,235100.0
2009-02-06 11:10:00,8.82,9.04,8.82,9.02,680700.0,7.315,7.4975,7.315,7.4809,680700.0
2009-02-06 11:15:00,9.02,9.08,8.99,9.02,504500.0,7.4809,7.5307,7.456,7.4809,504500.0
2009-02-06 11:20:00,9.03,9.23,9.02,9.23,333200.0,7.4892,7.6551,7.4809,7.6551,333200.0
2009-02-06 11:25:00,9.21,9.36,9.21,9.34,640600.0,7.6385,7.7629,7.6385,7.7463,640600.0
2009-02-06 11:30:00,9.34,9.41,9.31,9.35,643300.0,7.7463,7.8043,7.7214,7.7546,643300.0
2009-02-06 11:35:00,9.35,9.44,9.35,9.42,932500.0,7.7546,7.8292,7.7546,7.8126,932500.0
2009-02-06 11:40:00,9.42,9.55,9.39,9.55,231500.0,7.8126,7.9205,7.7878,7.9205,231500.0
2009-02-06 11:45:00,9.54,9.59,9.44,9.54,706400.0,7.9122,7.9536,7.8292,7.9122,706400.0
2009-02-06 11:50:00,9.53,9.56,9.46,9.49,565900.0,7.9039,7.9288,7.8458,7.8707,565900.0
2009-02-06 11:55:00,9.5,9.52,9.43,9.44,348800.0,7.879,7.8956,7.8209,7.8292,348800.0
2009-02-06 12:00:00,9.44,9.44,9.24,9.25,469000.0,7.8292,7.8292,7.6634,7.6716,469000.0
2009-02-06 12:05:00,9.25,9.26,9.19,9.2,251700.0,7.6716,7.6799,7.6219,7.6302,251700.0
2009-02-06 12:10:00,9.21,9.24,9.11,9.11,198800.0,7.6385,7.6634,7.5555,7.5555,198800.0
2009-02-06 12:15:00,9.11,9.18,9.1,9.12,218600.0,7.5555,7.6136,7.5472,7.5638,218600.0
2009-02-06 12:20:00,9.11,9.24,9.1,9.24,170000.0,7.5555,7.6634,7.5472,7.6634,170000.0
2009-02-06 12:25:00,9.24,9.25,9.11,9.12,152300.0,7.6634,7.6716,7.5555,7.5638,152300.0
2009-02-06 12:30:00,9.12,9.18,9.1,9.12,87800.0,7.5638,7.6136,7.5472,7.5638,87800.0
2009-02-06 12:35:00,9.12,9.2,9.09,9.17,118100.0,7.5638,7.6302,7.539,7.6053,118100.0
2009-02-06 12:40:00,9.17,9.22,9.17,9.19,233800.0,7.6053,7.6468,7.6053,7.6219,233800.0
2009-02-06 12:45:00,9.19,9.23,9.18,9.21,102000.0,7.6219,7.6551,7.6136,7.6385,102000.0
2009-02-06 12:50:00,9.21,9.25,9.2,9.24,137500.0,7.6385,7.6716,7.6302,7.6634,137500.0
2009-02-06 12:55:00,9.24,9.34,9.23,9.33,147900.0,7.6634,7.7463,7.6551,7.738,147900.0
2009-02-06 13:00:00,9.33,9.35,9.26,9.27,192000.0,7.738,7.7546,7.6799,7.6882,192000.0
2009-02-06 13:05:00,9.26,9.4,9.24,9.38,185000.0,7.6799,7.7961,7.6634,7.7795,185000.0
2009-02-06 13:10:00,9.39,9.5,9.38,9.49,204100.0,7.7878,7.879,7.7795,7.8707,204100.0
2009-02-06 13:15:00,9.48,9.62,9.48,9.62,231800.0,7.8624,7.9785,7.8624,7.9785,231800.0
2009-02-06 13:20:00,9.62,9.71,9.54,9.71,334200.0,7.9785,8.0532,7.9122,8.0532,334200.0
2009-02-06 13:25:00,9.7,9.74,9.65,9.73,277200.0,8.0449,8.078,8.0034,8.0697,277200.0
2009-02-06 13:30:00,9.74,9.8,9.72,9.76,465200.0,8.078,8.1278,8.0615,8.0946,465200.0
2009-02-06 13:35:00,9.76,9.8,9.76,9.8,281200.0,8.0946,8.1278,8.0946,8.1278,281200.0
2009-02-06 13:40:00,9.8,9.81,9.73,9.73,344100.0,8.1278,8.1361,8.0697,8.0697,344100.0
2009-02-06 13:45:00,9.74,9.78,9.72,9.73,174500.0,8.078,8.1112,8.0615,8.0697,174500.0
2009-02-06 13:50:00,9.72,9.77,9.66,9.74,291800.0,8.0615,8.1029,8.0117,8.078,291800.0
2009-02-06 13:55:00,9.75,9.77,9.72,9.77,144900.0,8.0863,8.1029,8.0615,8.1029,144900.0
2009-02-06 14:00:00,9.77,9.78,9.69,9.72,353100.0,8.1029,8.1112,8.0366,8.0615,353100.0
2009-02-06 14:05:00,9.72,9.76,9.68,9.69,255000.0,8.0615,8.0946,8.0283,8.0366,255000.0
2009-02-06 14:10:00,9.69,9.69,9.65,9.65,156500.0,8.0366,8.0366,8.0034,8.0034,156500.0
2009-02-06 14:15:00,9.65,9.7,9.57,9.59,353600.0,8.0034,8.0449,7.937,7.9536,353600.0
2009-02-06 14:20:00,9.59,9.64,9.52,9.6,264000.0,7.9536,7.9951,7.8956,7.9619,264000.0
2009-02-06 14:25:00,9.6,9.61,9.52,9.53,213600.0,7.9619,7.9702,7.8956,7.9039,213600.0
2009-02-06 14:30:00,9.54,9.63,9.52,9.62,269400.0,7.9122,7.9868,7.8956,7.9785,269400.0
2009-02-06 14:35:00,9.63,9.66,9.48,9.48,416100.0,7.9868,8.0117,7.8624,7.8624,416100.0
2009-02-06 14:40:00,9.49,9.57,9.42,9.42,227500.0,7.8707,7.937,7.8126,7.8126,227500.0
2009-02-06 14:45:00,9.42,9.46,9.38,9.38,184700.0,7.8126,7.8458,7.7795,7.7795,184700.0
2009-02-06 14:50:00,9.37,9.46,9.32,9.35,397100.0,7.7712,7.8458,7.7297,7.7546,397100.0
2009-02-06 14:55:00,9.35,9.36,9.31,9.33,223500.0,7.7546,7.7629,7.7214,7.738,223500.0
2009-02-06 15:00:00,9.33,9.36,9.24,9.24,239000.0,7.738,7.7629,7.6634,7.6634,239000.0
2009-02-06 15:05:00,9.24,9.26,9.12,9.13,499200.0,7.6634,7.6799,7.5638,7.5721,499200.0
2009-02-06 15:10:00,9.12,9.17,9.08,9.1,423400.0,7.5638,7.6053,7.5307,7.5472,423400.0
2009-02-06 15:15:00,9.1,9.13,9.09,9.1,298100.0,7.5472,7.5721,7.539,7.5472,298100.0
2009-02-06 15:20:00,9.1,9.21,9.09,9.15,309900.0,7.5472,7.6385,7.539,7.5887,309900.0
2009-02-06 15:25:00,9.15,9.16,9.06,9.13,291000.0,7.5887,7.597,7.5141,7.5721,291000.0
2009-02-06 15:30:00,9.13,9.19,9.1,9.14,272700.0,7.5721,7.6219,7.5472,7.5804,272700.0
2009-02-06 15:35:00,9.13,9.15,9.09,9.12,314500.0,7.5721,7.5887,7.539,7.5638,314500.0
2009-02-06 15:40:00,9.12,9.2,9.11,9.18,305600.0,7.5638,7.6302,7.5555,7.6136,305600.0
2009-02-06 15:45:00,9.17,9.2,9.12,9.14,447900.0,7.6053,7.6302,7.5638,7.5804,447900.0
2009-02-06 15:50:00,9.15,9.18,9.1,9.12,508400.0,7.5887,7.6136,7.5472,7.5638,508400.0
2009-02-06 15:55:00,9.12,9.17,9.11,9.15,694100.0,7.5638,7.6053,7.5555,7.5887,694100.0
2009-02-09 09:30:00,9.59,9.6,8.9,8.9,299600.0,7.9536,7.9619,7.3814,7.3814,299600.0
2009-02-09 09:35:00,8.9,8.95,8.7,8.75,362800.0,7.3814,7.4228,7.2155,7.257,362800.0
2009-02-09 09:40:00,8.75,9.03,8.74,8.95,205500.0,7.257,7.4892,7.2487,7.4228,205500.0
2009-02-09 09:45:00,8.94,9.07,8.91,8.99,177300.0,7.4145,7.5224,7.3897,7.456,177300.0
2009-02-09 09:50:00,9.0,9.07,8.94,8.94,237400.0,7.4643,7.5224,7.4145,7.4145,237400.0
2009-02-09 09:55:00,8.94,9.07,8.91,9.01,256100.0,7.4145,7.5224,7.3897,7.4726,256100.0
2009-02-09 10:00:00,9.01,9.04,8.85,8.91,443100.0,7.4726,7.4975,7.3399,7.3897,443100.0
2009-02-09 10:05:00,8.91,8.95,8.87,8.93,311500.0,7.3897,7.4228,7.3565,7.4063,311500.0
2009-02-09 10:10:00,8.94,9.13,8.91,9.1,257900.0,7.4145,7.5721,7.3897,7.5472,257900.0
2009-02-09 10:15:00,9.1,9.13,9.05,9.05,126000.0,7.5472,7.5721,7.5058,7.5058,126000.0
2009-02-09 10:20:00,9.06,9.11,9.0,9.07,237300.0,7.5141,7.5555,7.4643,7.5224,237300.0
2009-02-09 10:25:00,9.07,9.13,9.05,9.06,186100.0,7.5224,7.5721,7.5058,7.5141,186100.0
2009-02-09 10:30:00,9.07,9.1,8.99,9.01,230500.0,7.5224,7.5472,7.456,7.4726,230500.0
2009-02-09 10:35:00,9.01,9.29,9.01,9.28,215600.0,7.4726,7.7048,7.4726,7.6965,215600.0
2009-02-09 10:40:00,9.23,9.31,9.16,9.21,261200.0,7.6551,7.7214,7.597,7.6385,261200.0
2009-02-09 10:45:00,9.21,9.3,9.18,9.28,183700.0,7.6385,7.7131,7.6136,7.6965,183700.0
2009-02-09 10:50:00,9.27,9.28,9.19,9.19,126400.0,7.6882,7.6965,7.6219,7.6219,126400.0
2009-02-09 10:55:00,9.2,9.31,9.19,9.26,119400.0,7.6302,7.7214,7.6219,7.6799,119400.0
2009-02-09 11:00:00,9.26,9.26,9.15,9.15,164800.0,7.6799,7.6799,7.5887,7.5887,164800.0
2009-02-09 11:05:00,9.15,9.21,9.12,9.2,90200.0,7.5887,7.6385,7.5638,7.6302,90200.0
2009-02-09 11:10:00,9.21,9.21,9.12,9.15,134100.0,7.6385,7.6385,7.5638,7.5887,134100.0
2009-02-09 11:15:00,9.14,9.18,9.07,9.1,118200.0,7.5804,7.6136,7.5224,7.5472,118200.0
2009-02-09 11:20:00,9.1,9.11,9.06,9.07,96800.0,7.5472,7.5555,7.5141,7.5224,96800.0
2009-02-09 11:25:00,9.07,9.18,9.06,9.15,210800.0,7.5224,7.6136,7.5141,7.5887,210800.0
2009-02-09 11:30:00,9.15,9.19,9.13,9.13,90800.0,7.5887,7.6219,7.5721,7.5721,90800.0
2009-02-09 11:35:00,9.13,9.26,9.13,9.26,328900.0,7.5721,7.6799,7.5721,7.6799,328900.0
2009-02-09 11:40:00,9.25,9.26,9.18,9.21,107500.0,7.6716,7.6799,7.6136,7.6385,107500.0
2009-02-09 11:45:00,9.22,9.24,9.16,9.17,89700.0,7.6468,7.6634,7.597,7.6053,89700.0
2009-02-09 11:50:00,9.17,9.2,9.15,9.15,154400.0,7.6053,7.6302,7.5887,7.5887,154400.0
2009-02-09 11:55:00,9.15,9.2,9.15,9.19,114600.0,7.5887,7.6302,7.5887,7.6219,114600.0
2009-02-09 12:00:00,9.18,9.19,9.05,9.05,119100.0,7.6136,7.6219,7.5058,7.5058,119100.0
2009-02-09 12:05:00,9.05,9.06,9.02,9.06,80400.0,7.5058,7.5141,7.4809,7.5141,80400.0
2009-02-09 12:10:00,9.05,9.11,9.04,9.1,266100.0,7.5058,7.5555,7.4975,7.5472,266100.0
2009-02-09 12:15:00,9.1,9.23,9.1,9.22,265000.0,7.5472,7.6551,7.5472,7.6468,265000.0
2009-02-09 12:20:00,9.21,9.22,9.1,9.1,107000.0,7.6385,7.6468,7.5472,7.5472,107000.0
2009-02-09 12:25:00,9.11,9.18,9.1,9.14,117800.0,7.5555,7.6136,7.5472,7.5804,117800.0
2009-02-09 12:30:00,9.14,9.16,9.1,9.11,110600.0,7.5804,7.597,7.5472,7.5555,110600.0
2009-02-09 12:35:00,9.11,9.13,9.07,9.12,146700.0,7.5555,7.5721,7.5224,7.5638,146700.0
2009-02-09 12:40:00,9.12,9.15,9.08,9.09,81900.0,7.5638,7.5887,7.5307,7.539,81900.0
2009-02-09 12:45:00,9.09,9.1,9.06,9.07,91600.0,7.539,7.5472,7.5141,7.5224,91600.0
2009-02-09 12:50:00,9.07,9.22,9.07,9.21,193800.0,7.5224,7.6468,7.5224,7.6385,193800.0
2009-02-09 12:55:00,9.22,9.28,9.2,9.24,178200.0,7.6468,7.6965,7.6302,7.6634,178200.0
2009-02-09 13:00:00,9.24,9.29,9.24,9.25,97000.0,7.6634,7.7048,7.6634,7.6716,97000.0
2009-02-09 13:05:00,9.26,9.3,9.24,9.3,69500.0,7.6799,7.7131,7.6634,7.7131,69500.0
2009-02-09 13:10:00,9.3,9.3,9.24,9.24,100700.0,7.7131,7.7131,7.6634,7.6634,100700.0
2009-02-09 13:15:00,9.23,9.24,9.16,9.16,103400.0,7.6551,7.6634,7.597,7.597,103400.0
2009-02-09 13:20:00,9.16,9.16,9.11,9.13,47800.0,7.597,7.597,7.5555,7.5721,47800.0
2009-02-09 13:25:00,9.12,9.15,9.1,9.12,59000.0,7.5638,7.5887,7.5472,7.5638,59000.0
2009-02-09 13:30:00,9.11,9.12,9.05,9.05,63600.0,7.5555,7.5638,7.5058,7.5058,63600.0
2009-02-09 13:35:00,9.05,9.13,9.03,9.11,98500.0,7.5058,7.5721,7.4892,7.5555,98500.0
2009-02-09 13:40:00,9.11,9.17,9.11,9.14,109400.0,7.5555,7.6053,7.5555,7.5804,109400.0
2009-02-09 13:45:00,9.14,9.16,9.1,9.11,123900.0,7.5804,7.597,7.5472,7.5555,123900.0
2009-02-09 13:50:00,9.11,9.14,9.09,9.11,71800.0,7.5555,7.5804,7.539,7.5555,71800.0
2009-02-09 13:55:00,9.11,9.18,9.1,9.18,124600.0,7.5555,7.6136,7.5472,7.6136,124600.0
2009-02-09 14:00:00,9.18,9.2,9.14,9.15,111900.0,7.6136,7.6302,7.5804,7.5887,111900.0
2009-02-09 14:05:00,9.15,9.16,9.11,9.12,52400.0,7.5887,7.597,7.5555,7.5638,52400.0
2009-02-09 14:10:00,9.12,9.12,9.03,9.03,75700.0,7.5638,7.5638,7.4892,7.4892,75700.0
2009-02-09 14:15:00,9.03,9.04,8.99,8.99,94500.0,7.4892,7.4975,7.456,7.456,94500.0
2009-02-09 14:20:00,8.99,9.06,8.98,9.03,77200.0,7.456,7.5141,7.4477,7.4892,77200.0
2009-02-09 14:25:00,9.03,9.04,8.92,8.96,107800.0,7.4892,7.4975,7.398,7.4311,107800.0
2009-02-09 14:30:00,8.97,9.0,8.94,8.98,82300.0,7.4394,7.4643,7.4145,7.4477,82300.0
2009-02-09 14:35:00,8.98,9.02,8.98,8.99,76100.0,7.4477,7.4809,7.4477,7.456,76100.0
2009-02-09 14:40:00,8.99,9.01,8.98,8.98,87600.0,7.456,7.4726,7.4477,7.4477,87600.0
2009-02-09 14:45:00,8.99,8.99,8.92,8.97,100900.0,7.456,7.456,7.398,7.4394,100900.0
2009-02-09 14:50:00,8.97,9.0,8.95,8.96,118600.0,7.4394,7.4643,7.4228,7.4311,118600.0
2009-02-09 14:55:00,8.96,9.0,8.96,8.98,73900.0,7.4311,7.4643,7.4311,7.4477,73900.0
2009-02-09 15:00:00,8.97,8.99,8.95,8.96,86000.0,7.4394,7.456,7.4228,7.4311,86000.0
2009-02-09 15:05:00,8.95,8.99,8.93,8.95,107700.0,7.4228,7.456,7.4063,7.4228,107700.0
2009-02-09 15:10:00,8.95,9.02,8.9,9.01,133400.0,7.4228,7.4809,7.3814,7.4726,133400.0
2009-02-09 15:15:00,9.01,9.1,8.99,9.07,180800.0,7.4726,7.5472,7.456,7.5224,180800.0
2009-02-09 15:20:00,9.07,9.11,9.04,9.1,125700.0,7.5224,7.5555,7.4975,7.5472,125700.0
2009-02-09 15:25:00,9.1,9.12,9.06,9.07,90600.0,7.5472,7.5638,7.5141,7.5224,90600.0
2009-02-09 15:30:00,9.07,9.12,9.04,9.04,110600.0,7.5224,7.5638,7.4975,7.4975,110600.0
2009-02-09 15:35:00,9.04,9.06,8.97,8.97,178900.0,7.4975,7.5141,7.4394,7.4394,178900.0
2009-02-09 15:40:00,8.97,9.03,8.97,9.01,198100.0,7.4394,7.4892,7.4394,7.4726,198100.0
2009-02-09 15:45:00,9.01,9.02,8.96,9.01,189200.0,7.4726,7.4809,7.4311,7.4726,189200.0
2009-02-09 15:50:00,9.01,9.03,9.0,9.0,193400.0,7.4726,7.4892,7.4643,7.4643,193400.0
2009-02-09 15:55:00,9.01,9.03,9.0,9.03,214800.0,7.4726,7.4892,7.4643,7.4892,214800.0
2009-02-10 09:30:00,8.85,9.22,8.81,9.16,316100.0,7.3399,7.6468,7.3067,7.597,316100.0
2009-02-10 09:35:00,9.16,9.4,9.15,9.32,283200.0,7.597,7.7961,7.5887,7.7297,283200.0
2009-02-10 09:40:00,9.33,9.35,9.13,9.23,211400.0,7.738,7.7546,7.5721,7.6551,211400.0
2009-02-10 09:45:00,9.24,9.37,9.23,9.24,203900.0,7.6634,7.7712,7.6551,7.6634,203900.0
2009-02-10 09:50:00,9.24,9.31,9.11,9.18,213400.0,7.6634,7.7214,7.5555,7.6136,213400.0
2009-02-10 09:55:00,9.18,9.21,9.08,9.15,103600.0,7.6136,7.6385,7.5307,7.5887,103600.0
2009-02-10 10:00:00,9.14,9.15,9.07,9.09,184800.0,7.5804,7.5887,7.5224,7.539,184800.0
2009-02-10 10:05:00,9.08,9.12,8.99,9.02,319800.0,7.5307,7.5638,7.456,7.4809,319800.0
2009-02-10 10:10:00,9.03,9.06,8.91,8.91,248700.0,7.4892,7.5141,7.3897,7.3897,248700.0
2009-02-10 10:15:00,8.91,8.92,8.74,8.75,211900.0,7.3897,7.398,7.2487,7.257,211900.0
2009-02-10 10:20:00,8.74,8.81,8.7,8.76,127400.0,7.2487,7.3067,7.2155,7.2653,127400.0
2009-02-10 10:25:00,8.75,8.84,8.67,8.77,178700.0,7.257,7.3316,7.1906,7.2736,178700.0
2009-02-10 10:30:00,8.77,8.87,8.76,8.87,136700.0,7.2736,7.3565,7.2653,7.3565,136700.0
2009-02-10 10:35:00,8.87,8.9,8.8,8.9,164900.0,7.3565,7.3814,7.2984,7.3814,164900.0
2009-02-10 10:40:00,8.9,8.97,8.86,8.92,125000.0,7.3814,7.4394,7.3482,7.398,125000.0
2009-02-10 10:45:00,8.93,9.01,8.92,9.0,148000.0,7.4063,7.4726,7.398,7.4643,148000.0
2009-02-10 10:50:00,9.0,9.03,8.9,8.92,92200.0,7.4643,7.4892,7.3814,7.398,92200.0
2009-02-10 10:55:00,8.92,8.97,8.9,8.93,94600.0,7.398,7.4394,7.3814,7.4063,94600.0
2009-02-10 11:00:00,8.92,9.1,8.92,9.01,273400.0,7.398,7.5472,7.398,7.4726,273400.0
2009-02-10 11:05:00,9.03,9.03,8.7,8.72,389700.0,7.4892,7.4892,7.2155,7.2321,389700.0
2009-02-10 11:10:00,8.72,8.74,8.53,8.58,286700.0,7.2321,7.2487,7.0745,7.116,286700.0
2009-02-10 11:15:00,8.58,8.7,8.58,8.7,237100.0,7.116,7.2155,7.116,7.2155,237100.0
2009-02-10 11:20:00,8.7,8.8,8.63,8.68,194300.0,7.2155,7.2984,7.1574,7.1989,194300.0
2009-02-10 11:25:00,8.68,8.76,8.61,8.68,212900.0,7.1989,7.2653,7.1409,7.1989,212900.0
2009-02-10 11:30:00,8.67,8.68,8.3,8.35,450100.0,7.1906,7.1989,6.8838,6.9252,450100.0
2009-02-10 11:35:00,8.34,8.38,8.14,8.15,449400.0,6.9169,6.9501,6.7511,6.7593,449400.0
2009-02-10 11:40:00,8.14,8.25,8.13,8.23,450100.0,6.7511,6.8423,6.7428,6.8257,450100.0
2009-02-10 11:45:00,8.24,8.26,8.05,8.07,435300.0,6.834,6.8506,6.6764,6.693,435300.0
2009-02-10 11:50:00,8.07,8.17,8.02,8.17,291200.0,6.693,6.7759,6.6515,6.7759,291200.0
2009-02-10 11:55:00,8.18,8.52,8.18,8.45,428400.0,6.7842,7.0662,6.7842,7.0082,428400.0
2009-02-10 12:00:00,8.44,8.49,8.37,8.45,109600.0,6.9999,7.0413,6.9418,7.0082,109600.0
2009-02-10 12:05:00,8.44,8.45,8.37,8.41,143200.0,6.9999,7.0082,6.9418,6.975,143200.0
2009-02-10 12:10:00,8.42,8.49,8.42,8.47,95200.0,6.9833,7.0413,6.9833,7.0247,95200.0
2009-02-10 12:15:00,8.48,8.49,8.4,8.42,74600.0,7.033,7.0413,6.9667,6.9833,74600.0
2009-02-10 12:20:00,8.42,8.43,8.33,8.33,81200.0,6.9833,6.9916,6.9086,6.9086,81200.0
2009-02-10 12:25:00,8.34,8.4,8.29,8.31,55600.0,6.9169,6.9667,6.8755,6.892,55600.0
2009-02-10 12:30:00,8.31,8.37,8.27,8.36,61300.0,6.892,6.9418,6.8589,6.9335,61300.0
2009-02-10 12:35:00,8.37,8.47,8.36,8.47,86500.0,6.9418,7.0247,6.9335,7.0247,86500.0
2009-02-10 12:40:00,8.48,8.51,8.43,8.46,55800.0,7.033,7.0579,6.9916,7.0164,55800.0
2009-02-10 12:45:00,8.45,8.57,8.43,8.57,76400.0,7.0082,7.1077,6.9916,7.1077,76400.0
2009-02-10 12:50:00,8.57,8.59,8.52,8.52,46000.0,7.1077,7.1243,7.0662,7.0662,46000.0
2009-02-10 12:55:00,8.53,8.55,8.51,8.51,35500.0,7.0745,7.0911,7.0579,7.0579,35500.0
2009-02-10 13:00:00,8.52,8.53,8.41,8.46,48700.0,7.0662,7.0745,6.975,7.0164,48700.0
2009-02-10 13:05:00,8.46,8.46,8.41,8.43,95000.0,7.0164,7.0164,6.975,6.9916,95000.0
2009-02-10 13:10:00,8.43,8.47,8.36,8.36,136200.0,6.9916,7.0247,6.9335,6.9335,136200.0
2009-02-10 13:15:00,8.36,8.39,8.25,8.25,69900.0,6.9335,6.9584,6.8423,6.8423,69900.0
2009-02-10 13:20:00,8.25,8.34,8.2,8.31,154500.0,6.8423,6.9169,6.8008,6.892,154500.0
2009-02-10 13:25:00,8.32,8.38,8.29,8.34,105800.0,6.9003,6.9501,6.8755,6.9169,105800.0
2009-02-10 13:30:00,8.33,8.41,8.31,8.38,101300.0,6.9086,6.975,6.892,6.9501,101300.0
2009-02-10 13:35:00,8.39,8.44,8.38,8.43,62100.0,6.9584,6.9999,6.9501,6.9916,62100.0
2009-02-10 13:40:00,8.44,8.44,8.37,8.38,75400.0,6.9999,6.9999,6.9418,6.9501,75400.0
2009-02-10 13:45:00,8.37,8.38,8.31,8.34,82600.0,6.9418,6.9501,6.892,6.9169,82600.0
2009-02-10 13:50:00,8.34,8.38,8.3,8.3,75100.0,6.9169,6.9501,6.8838,6.8838,75100.0
2009-02-10 13:55:00,8.31,8.33,8.3,8.32,89000.0,6.892,6.9086,6.8838,6.9003,89000.0
2009-02-10 14:00:00,8.31,8.41,8.31,8.37,101500.0,6.892,6.975,6.892,6.9418,101500.0
2009-02-10 14:05:00,8.37,8.39,8.32,8.37,75600.0,6.9418,6.9584,6.9003,6.9418,75600.0
2009-02-10 14:10:00,8.36,8.43,8.36,8.41,171000.0,6.9335,6.9916,6.9335,6.975,171000.0
2009-02-10 14:15:00,8.42,8.43,8.41,8.42,124000.0,6.9833,6.9916,6.975,6.9833,124000.0
2009-02-10 14:20:00,8.42,8.43,8.4,8.42,175800.0,6.9833,6.9916,6.9667,6.9833,175800.0
2009-02-10 14:25:00,8.42,8.42,8.41,8.41,257200.0,6.9833,6.9833,6.975,6.975,257200.0
2009-02-10 14:30:00,8.41,8.42,8.33,8.34,369800.0,6.975,6.9833,6.9086,6.9169,369800.0
2009-02-10 14:35:00,8.35,8.36,8.3,8.32,89000.0,6.9252,6.9335,6.8838,6.9003,89000.0
2009-02-10 14:40:00,8.32,8.38,8.31,8.34,147400.0,6.9003,6.9501,6.892,6.9169,147400.0
2009-02-10 14:45:00,8.33,8.34,8.27,8.27,107500.0,6.9086,6.9169,6.8589,6.8589,107500.0
2009-02-10 14:50:00,8.27,8.27,8.12,8.14,214500.0,6.8589,6.8589,6.7345,6.7511,214500.0
2009-02-10 14:55:00,8.14,8.17,8.09,8.1,176700.0,6.7511,6.7759,6.7096,6.7179,176700.0
2009-02-10 15:00:00,8.11,8.23,8.1,8.18,251100.0,6.7262,6.8257,6.7179,6.7842,251100.0
2009-02-10 15:05:00,8.18,8.18,8.11,8.13,193200.0,6.7842,6.7842,6.7262,6.7428,193200.0
2009-02-10 15:10:00,8.13,8.16,8.09,8.09,224500.0,6.7428,6.7676,6.7096,6.7096,224500.0
2009-02-10 15:15:00,8.09,8.16,8.08,8.1,135700.0,6.7096,6.7676,6.7013,6.7179,135700.0
2009-02-10 15:20:00,8.1,8.19,8.06,8.19,173500.0,6.7179,6.7925,6.6847,6.7925,173500.0
2009-02-10 15:25:00,8.18,8.3,8.18,8.21,199700.0,6.7842,6.8838,6.7842,6.8091,199700.0
2009-02-10 15:30:00,8.22,8.27,8.17,8.22,141400.0,6.8174,6.8589,6.7759,6.8174,141400.0
2009-02-10 15:35:00,8.22,8.24,8.14,8.15,175500.0,6.8174,6.834,6.7511,6.7593,175500.0
2009-02-10 15:40:00,8.16,8.23,8.12,8.21,286300.0,6.7676,6.8257,6.7345,6.8091,286300.0
2009-02-10 15:45:00,8.21,8.28,8.17,8.22,274800.0,6.8091,6.8672,6.7759,6.8174,274800.0
2009-02-10 15:50:00,8.23,8.27,8.14,8.19,531100.0,6.8257,6.8589,6.7511,6.7925,531100.0
2009-02-10 15:55:00,8.21,8.22,8.12,8.17,528100.0,6.8091,6.8174,6.7345,6.7759,528100.0
2009-02-11 09:30:00,8.32,8.38,8.08,8.1,107100.0,6.9308,6.9808,6.7309,6.7475,107100.0
2009-02-11 09:35:00,8.06,8.16,7.99,8.11,365600.0,6.7142,6.7975,6.6559,6.7559,365600.0
2009-02-11 09:40:00,8.11,8.24,8.08,8.18,139300.0,6.7559,6.8642,6.7309,6.8142,139300.0
2009-02-11 09:45:00,8.19,8.36,8.16,8.31,181200.0,6.8225,6.9641,6.7975,6.9225,181200.0
2009-02-11 09:50:00,8.31,8.5,8.28,8.5,228500.0,6.9225,7.0808,6.8975,7.0808,228500.0
2009-02-11 09:55:00,8.5,8.56,8.47,8.55,171500.0,7.0808,7.1307,7.0558,7.1224,171500.0
2009-02-11 10:00:00,8.55,8.6,8.43,8.49,202600.0,7.1224,7.1641,7.0224,7.0724,202600.0
2009-02-11 10:05:00,8.5,8.53,8.4,8.41,184900.0,7.0808,7.1058,6.9975,7.0058,184900.0
2009-02-11 10:10:00,8.4,8.5,8.4,8.41,170800.0,6.9975,7.0808,6.9975,7.0058,170800.0
2009-02-11 10:15:00,8.41,8.41,8.26,8.27,310700.0,7.0058,7.0058,6.8808,6.8892,310700.0
2009-02-11 10:20:00,8.28,8.37,8.27,8.37,151400.0,6.8975,6.9725,6.8892,6.9725,151400.0
2009-02-11 10:25:00,8.37,8.37,8.23,8.24,145800.0,6.9725,6.9725,6.8558,6.8642,145800.0
2009-02-11 10:30:00,8.24,8.31,8.18,8.23,136600.0,6.8642,6.9225,6.8142,6.8558,136600.0
2009-02-11 10:35:00,8.24,8.3,8.23,8.27,140900.0,6.8642,6.9142,6.8558,6.8892,140900.0
2009-02-11 10:40:00,8.27,8.38,8.25,8.36,400200.0,6.8892,6.9808,6.8725,6.9641,400200.0
2009-02-11 10:45:00,8.37,8.42,8.32,8.39,72700.0,6.9725,7.0141,6.9308,6.9891,72700.0
2009-02-11 10:50:00,8.4,8.44,8.37,8.37,109500.0,6.9975,7.0308,6.9725,6.9725,109500.0
2009-02-11 10:55:00,8.37,8.4,8.36,8.38,121000.0,6.9725,6.9975,6.9641,6.9808,121000.0
2009-02-11 11:00:00,8.37,8.45,8.34,8.45,55800.0,6.9725,7.0391,6.9475,7.0391,55800.0
2009-02-11 11:05:00,8.45,8.49,8.37,8.42,150800.0,7.0391,7.0724,6.9725,7.0141,150800.0
2009-02-11 11:10:00,8.42,8.51,8.41,8.48,304700.0,7.0141,7.0891,7.0058,7.0641,304700.0
2009-02-11 11:15:00,8.49,8.55,8.49,8.5,162300.0,7.0724,7.1224,7.0724,7.0808,162300.0
2009-02-11 11:20:00,8.5,8.56,8.49,8.53,140300.0,7.0808,7.1307,7.0724,7.1058,140300.0
2009-02-11 11:25:00,8.53,8.55,8.46,8.52,73300.0,7.1058,7.1224,7.0474,7.0974,73300.0
2009-02-11 11:30:00,8.52,8.6,8.51,8.52,128500.0,7.0974,7.1641,7.0891,7.0974,128500.0
2009-02-11 11:35:00,8.52,8.53,8.48,8.49,118700.0,7.0974,7.1058,7.0641,7.0724,118700.0
2009-02-11 11:40:00,8.5,8.5,8.44,8.48,58300.0,7.0808,7.0808,7.0308,7.0641,58300.0
2009-02-11 11:45:00,8.48,8.5,8.4,8.43,170200.0,7.0641,7.0808,6.9975,7.0224,170200.0
2009-02-11 11:50:00,8.44,8.49,8.41,8.49,181100.0,7.0308,7.0724,7.0058,7.0724,181100.0
2009-02-11 11:55:00,8.48,8.6,8.48,8.6,124200.0,7.0641,7.1641,7.0641,7.1641,124200.0
2009-02-11 12:00:00,8.59,8.66,8.56,8.66,185800.0,7.1557,7.214,7.1307,7.214,185800.0
2009-02-11 12:05:00,8.65,8.69,8.6,8.69,179900.0,7.2057,7.239,7.1641,7.239,179900.0
2009-02-11 12:10:00,8.69,8.7,8.65,8.66,129000.0,7.239,7.2474,7.2057,7.214,129000.0
2009-02-11 12:15:00,8.67,8.67,8.6,8.61,156900.0,7.2224,7.2224,7.1641,7.1724,156900.0
2009-02-11 12:20:00,8.61,8.7,8.59,8.66,231100.0,7.1724,7.2474,7.1557,7.214,231100.0
2009-02-11 12:25:00,8.66,8.69,8.62,8.69,149300.0,7.214,7.239,7.1807,7.239,149300.0
2009-02-11 12:30:00,8.69,8.7,8.64,8.69,145100.0,7.239,7.2474,7.1974,7.239,145100.0
2009-02-11 12:35:00,8.7,8.73,8.66,8.72,172000.0,7.2474,7.2724,7.214,7.264,172000.0
2009-02-11 12:40:00,8.74,8.79,8.73,8.76,79300.0,7.2807,7.3223,7.2724,7.2973,79300.0
2009-02-11 12:45:00,8.75,8.78,8.73,8.77,55000.0,7.289,7.314,7.2724,7.3057,55000.0
2009-02-11 12:50:00,8.78,8.82,8.78,8.8,98300.0,7.314,7.3473,7.314,7.3307,98300.0
2009-02-11 12:55:00,8.8,8.81,8.65,8.7,173900.0,7.3307,7.339,7.2057,7.2474,173900.0
2009-02-11 13:00:00,8.71,8.78,8.69,8.77,96500.0,7.2557,7.314,7.239,7.3057,96500.0
2009-02-11 13:05:00,8.78,8.8,8.71,8.71,69700.0,7.314,7.3307,7.2557,7.2557,69700.0
2009-02-11 13:10:00,8.71,8.77,8.67,8.77,87100.0,7.2557,7.3057,7.2224,7.3057,87100.0
2009-02-11 13:15:00,8.78,8.79,8.75,8.77,82400.0,7.314,7.3223,7.289,7.3057,82400.0
2009-02-11 13:20:00,8.77,8.79,8.73,8.74,125700.0,7.3057,7.3223,7.2724,7.2807,125700.0
2009-02-11 13:25:00,8.75,8.76,8.72,8.75,71100.0,7.289,7.2973,7.264,7.289,71100.0
2009-02-11 13:30:00,8.74,8.75,8.69,8.73,51400.0,7.2807,7.289,7.239,7.2724,51400.0
2009-02-11 13:35:00,8.73,8.75,8.7,8.75,56200.0,7.2724,7.289,7.2474,7.289,56200.0
2009-02-11 13:40:00,8.75,8.75,8.67,8.67,97500.0,7.289,7.289,7.2224,7.2224,97500.0
2009-02-11 13:45:00,8.67,8.67,8.58,8.6,101400.0,7.2224,7.2224,7.1474,7.1641,101400.0
2009-02-11 13:50:00,8.6,8.63,8.57,8.6,161100.0,7.1641,7.1891,7.1391,7.1641,161100.0
2009-02-11 13:55:00,8.6,8.64,8.57,8.6,108600.0,7.1641,7.1974,7.1391,7.1641,108600.0
2009-02-11 14:00:00,8.6,8.69,8.6,8.68,119700.0,7.1641,7.239,7.1641,7.2307,119700.0
2009-02-11 14:05:00,8.67,8.7,8.64,8.69,292900.0,7.2224,7.2474,7.1974,7.239,292900.0
2009-02-11 14:10:00,8.69,8.71,8.61,8.65,165200.0,7.239,7.2557,7.1724,7.2057,165200.0
2009-02-11 14:15:00,8.65,8.66,8.53,8.53,196800.0,7.2057,7.214,7.1058,7.1058,196800.0
2009-02-11 14:20:00,8.54,8.58,8.51,8.57,269600.0,7.1141,7.1474,7.0891,7.1391,269600.0
2009-02-11 14:25:00,8.57,8.66,8.57,8.59,202100.0,7.1391,7.214,7.1391,7.1557,202100.0
2009-02-11 14:30:00,8.59,8.64,8.55,8.62,98000.0,7.1557,7.1974,7.1224,7.1807,98000.0
2009-02-11 14:35:00,8.62,8.69,8.62,8.67,154000.0,7.1807,7.239,7.1807,7.2224,154000.0
2009-02-11 14:40:00,8.67,8.7,8.64,8.67,106900.0,7.2224,7.2474,7.1974,7.2224,106900.0
2009-02-11 14:45:00,8.68,8.68,8.61,8.63,115600.0,7.2307,7.2307,7.1724,7.1891,115600.0
2009-02-11 14:50:00,8.63,8.75,8.63,8.68,240000.0,7.1891,7.289,7.1891,7.2307,240000.0
2009-02-11 14:55:00,8.69,8.8,8.69,8.77,266400.0,7.239,7.3307,7.239,7.3057,266400.0
2009-02-11 15:00:00,8.75,8.78,8.68,8.75,204800.0,7.289,7.314,7.2307,7.289,204800.0
2009-02-11 15:05:00,8.75,8.78,8.7,8.72,144300.0,7.289,7.314,7.2474,7.264,144300.0
2009-02-11 15:10:00,8.73,8.76,8.7,8.75,110000.0,7.2724,7.2973,7.2474,7.289,110000.0
2009-02-11 15:15:00,8.75,8.83,8.73,8.77,240500.0,7.289,7.3557,7.2724,7.3057,240500.0
2009-02-11 15:20:00,8.78,8.79,8.71,8.76,280200.0,7.314,7.3223,7.2557,7.2973,280200.0
2009-02-11 15:25:00,8.77,8.78,8.73,8.77,154200.0,7.3057,7.314,7.2724,7.3057,154200.0
2009-02-11 15:30:00,8.77,8.79,8.64,8.64,255800.0,7.3057,7.3223,7.1974,7.1974,255800.0
2009-02-11 15:35:00,8.64,8.66,8.54,8.55,192500.0,7.1974,7.214,7.1141,7.1224,192500.0
2009-02-11 15:40:00,8.55,8.56,8.41,8.41,316000.0,7.1224,7.1307,7.0058,7.0058,316000.0
2009-02-11 15:45:00,8.42,8.49,8.41,8.44,436300.0,7.0141,7.0724,7.0058,7.0308,436300.0
2009-02-11 15:50:00,8.44,8.48,8.42,8.48,558700.0,7.0308,7.0641,7.0141,7.0641,558700.0
2009-02-11 15:55:00,8.48,8.52,8.47,8.5,723600.0,7.0641,7.0974,7.0558,7.0808,723600.0
2009-02-12 09:30:00,8.1,8.19,7.96,8.09,181700.0,6.7475,6.8225,6.6309,6.7392,181700.0
2009-02-12 09:35:00,8.09,8.25,8.05,8.18,239400.0,6.7392,6.8725,6.7059,6.8142,239400.0
2009-02-12 09:40:00,8.19,8.31,8.16,8.24,229200.0,6.8225,6.9225,6.7975,6.8642,229200.0
2009-02-12 09:45:00,8.25,8.27,8.17,8.21,153600.0,6.8725,6.8892,6.8059,6.8392,153600.0
2009-02-12 09:50:00,8.21,8.23,8.02,8.05,185300.0,6.8392,6.8558,6.6809,6.7059,185300.0
2009-02-12 09:55:00,8.05,8.05,7.91,7.94,299700.0,6.7059,6.7059,6.5893,6.6143,299700.0
2009-02-12 10:00:00,7.93,7.94,7.77,7.91,323100.0,6.6059,6.6143,6.4726,6.5893,323100.0
2009-02-12 10:05:00,7.91,8.0,7.84,7.88,290900.0,6.5893,6.6642,6.531,6.5643,290900.0
2009-02-12 10:10:00,7.88,8.0,7.85,7.95,149500.0,6.5643,6.6642,6.5393,6.6226,149500.0
2009-02-12 10:15:00,7.94,8.0,7.93,7.97,116600.0,6.6143,6.6642,6.6059,6.6393,116600.0
2009-02-12 10:20:00,7.99,8.0,7.91,7.99,106600.0,6.6559,6.6642,6.5893,6.6559,106600.0
2009-02-12 10:25:00,7.99,8.01,7.9,8.0,150900.0,6.6559,6.6726,6.5809,6.6642,150900.0
2009-02-12 10:30:00,8.0,8.03,7.9,7.91,259800.0,6.6642,6.6892,6.5809,6.5893,259800.0
2009-02-12 10:35:00,7.91,7.92,7.85,7.86,255100.0,6.5893,6.5976,6.5393,6.5476,255100.0
2009-02-12 10:40:00,7.85,7.87,7.76,7.86,312400.0,6.5393,6.556,6.4643,6.5476,312400.0
2009-02-12 10:45:00,7.87,7.94,7.86,7.9,229200.0,6.556,6.6143,6.5476,6.5809,229200.0
2009-02-12 10:50:00,7.89,7.96,7.88,7.94,144400.0,6.5726,6.6309,6.5643,6.6143,144400.0
2009-02-12 10:55:00,7.94,7.96,7.91,7.95,88300.0,6.6143,6.6309,6.5893,6.6226,88300.0
2009-02-12 11:00:00,7.95,7.96,7.89,7.96,109900.0,6.6226,6.6309,6.5726,6.6309,109900.0
2009-02-12 11:05:00,7.95,8.04,7.95,8.02,122200.0,6.6226,6.6976,6.6226,6.6809,122200.0
2009-02-12 11:10:00,8.01,8.05,7.94,7.95,108800.0,6.6726,6.7059,6.6143,6.6226,108800.0
2009-02-12 11:15:00,7.96,7.97,7.9,7.9,99900.0,6.6309,6.6393,6.5809,6.5809,99900.0
2009-02-12 11:20:00,7.89,7.98,7.88,7.94,147600.0,6.5726,6.6476,6.5643,6.6143,147600.0
2009-02-12 11:25:00,7.94,8.01,7.94,8.0,98800.0,6.6143,6.6726,6.6143,6.6642,98800.0
2009-02-12 11:30:00,7.99,8.05,7.97,8.03,130400.0,6.6559,6.7059,6.6393,6.6892,130400.0
2009-02-12 11:35:00,8.02,8.04,7.99,8.01,72900.0,6.6809,6.6976,6.6559,6.6726,72900.0
2009-02-12 11:40:00,8.01,8.11,8.01,8.11,180400.0,6.6726,6.7559,6.6726,6.7559,180400.0
2009-02-12 11:45:00,8.1,8.14,8.06,8.13,77700.0,6.7475,6.7809,6.7142,6.7725,77700.0
2009-02-12 11:50:00,8.12,8.14,8.04,8.04,85700.0,6.7642,6.7809,6.6976,6.6976,85700.0
2009-02-12 11:55:00,8.05,8.08,8.02,8.04,62900.0,6.7059,6.7309,6.6809,6.6976,62900.0
2009-02-12 12:00:00,8.03,8.06,8.01,8.05,74200.0,6.6892,6.7142,6.6726,6.7059,74200.0
2009-02-12 12:05:00,8.05,8.07,8.03,8.06,55900.0,6.7059,6.7226,6.6892,6.7142,55900.0
2009-02-12 12:10:00,8.06,8.06,8.02,8.04,58100.0,6.7142,6.7142,6.6809,6.6976,58100.0
2009-02-12 12:15:00,8.04,8.07,8.03,8.06,48100.0,6.6976,6.7226,6.6892,6.7142,48100.0
2009-02-12 12:20:00,8.06,8.07,8.05,8.06,40100.0,6.7142,6.7226,6.7059,6.7142,40100.0
2009-02-12 12:25:00,8.06,8.11,8.05,8.09,48700.0,6.7142,6.7559,6.7059,6.7392,48700.0
2009-02-12 12:30:00,8.08,8.13,8.08,8.12,47900.0,6.7309,6.7725,6.7309,6.7642,47900.0
2009-02-12 12:35:00,8.12,8.15,8.12,8.14,64000.0,6.7642,6.7892,6.7642,6.7809,64000.0
2009-02-12 12:40:00,8.14,8.15,8.12,8.14,44100.0,6.7809,6.7892,6.7642,6.7809,44100.0
2009-02-12 12:45:00,8.13,8.13,8.07,8.09,66300.0,6.7725,6.7725,6.7226,6.7392,66300.0
2009-02-12 12:50:00,8.08,8.08,8.03,8.08,71000.0,6.7309,6.7309,6.6892,6.7309,71000.0
2009-02-12 12:55:00,8.07,8.1,8.04,8.04,57000.0,6.7226,6.7475,6.6976,6.6976,57000.0
2009-02-12 13:00:00,8.05,8.05,8.01,8.02,99700.0,6.7059,6.7059,6.6726,6.6809,99700.0
2009-02-12 13:05:00,8.02,8.02,7.97,7.99,63900.0,6.6809,6.6809,6.6393,6.6559,63900.0
2009-02-12 13:10:00,8.0,8.02,7.94,7.96,70500.0,6.6642,6.6809,6.6143,6.6309,70500.0
2009-02-12 13:15:00,7.96,7.98,7.91,7.92,80600.0,6.6309,6.6476,6.5893,6.5976,80600.0
2009-02-12 13:20:00,7.92,7.95,7.91,7.93,87600.0,6.5976,6.6226,6.5893,6.6059,87600.0
2009-02-12 13:25:00,7.93,7.99,7.92,7.95,80800.0,6.6059,6.6559,6.5976,6.6226,80800.0
2009-02-12 13:30:00,7.94,7.94,7.84,7.84,144700.0,6.6143,6.6143,6.531,6.531,144700.0
2009-02-12 13:35:00,7.84,7.87,7.81,7.83,75500.0,6.531,6.556,6.506,6.5226,75500.0
2009-02-12 13:40:00,7.83,7.87,7.82,7.84,90400.0,6.5226,6.556,6.5143,6.531,90400.0
2009-02-12 13:45:00,7.85,7.86,7.82,7.85,56400.0,6.5393,6.5476,6.5143,6.5393,56400.0
2009-02-12 13:50:00,7.85,7.93,7.85,7.92,122000.0,6.5393,6.6059,6.5393,6.5976,122000.0
2009-02-12 13:55:00,7.93,7.95,7.88,7.91,129300.0,6.6059,6.6226,6.5643,6.5893,129300.0
2009-02-12 14:00:00,7.91,7.91,7.85,7.85,115000.0,6.5893,6.5893,6.5393,6.5393,115000.0
2009-02-12 14:05:00,7.86,7.93,7.85,7.89,260600.0,6.5476,6.6059,6.5393,6.5726,260600.0
2009-02-12 14:10:00,7.89,7.93,7.86,7.89,239600.0,6.5726,6.6059,6.5476,6.5726,239600.0
2009-02-12 14:15:00,7.9,8.01,7.9,7.95,153800.0,6.5809,6.6726,6.5809,6.6226,153800.0
2009-02-12 14:20:00,7.95,7.97,7.89,7.91,111000.0,6.6226,6.6393,6.5726,6.5893,111000.0
2009-02-12 14:25:00,7.9,7.93,7.87,7.88,142900.0,6.5809,6.6059,6.556,6.5643,142900.0
2009-02-12 14:30:00,7.88,7.92,7.85,7.86,122800.0,6.5643,6.5976,6.5393,6.5476,122800.0
2009-02-12 14:35:00,7.86,7.88,7.8,7.82,131000.0,6.5476,6.5643,6.4976,6.5143,131000.0
2009-02-12 14:40:00,7.81,7.86,7.79,7.85,112200.0,6.506,6.5476,6.4893,6.5393,112200.0
2009-02-12 14:45:00,7.85,7.86,7.8,7.84,118700.0,6.5393,6.5476,6.4976,6.531,118700.0
2009-02-12 14:50:00,7.84,7.87,7.82,7.85,108300.0,6.531,6.556,6.5143,6.5393,108300.0
2009-02-12 14:55:00,7.85,7.94,7.84,7.94,146200.0,6.5393,6.6143,6.531,6.6143,146200.0
2009-02-12 15:00:00,7.94,7.95,7.87,7.88,174500.0,6.6143,6.6226,6.556,6.5643,174500.0
2009-02-12 15:05:00,7.87,7.93,7.84,7.93,183900.0,6.556,6.6059,6.531,6.6059,183900.0
2009-02-12 15:10:00,7.93,8.04,7.92,8.04,275700.0,6.6059,6.6976,6.5976,6.6976,275700.0
2009-02-12 15:15:00,8.04,8.18,8.04,8.18,317100.0,6.6976,6.8142,6.6976,6.8142,317100.0
2009-02-12 15:20:00,8.19,8.19,8.08,8.16,271800.0,6.8225,6.8225,6.7309,6.7975,271800.0
2009-02-12 15:25:00,8.17,8.34,8.17,8.34,310800.0,6.8059,6.9475,6.8059,6.9475,310800.0
2009-02-12 15:30:00,8.34,8.34,8.25,8.28,309500.0,6.9475,6.9475,6.8725,6.8975,309500.0
2009-02-12 15:35:00,8.28,8.35,8.24,8.31,384400.0,6.8975,6.9558,6.8642,6.9225,384400.0
2009-02-12 15:40:00,8.31,8.45,8.28,8.42,464300.0,6.9225,7.0391,6.8975,7.0141,464300.0
2009-02-12 15:45:00,8.42,8.42,8.31,8.33,280300.0,7.0141,7.0141,6.9225,6.9391,280300.0
2009-02-12 15:50:00,8.34,8.48,8.33,8.44,442800.0,6.9475,7.0641,6.9391,7.0308,442800.0
2009-02-12 15:55:00,8.44,8.56,8.34,8.48,963700.0,7.0308,7.1307,6.9475,7.0641,963700.0
2009-02-13 09:30:00,8.41,8.5,8.3,8.31,109800.0,7.0058,7.0808,6.9142,6.9225,109800.0
2009-02-13 09:35:00,8.32,8.37,8.13,8.26,245300.0,6.9308,6.9725,6.7725,6.8808,245300.0
2009-02-13 09:40:00,8.25,8.48,8.25,8.37,150300.0,6.8725,7.0641,6.8725,6.9725,150300.0
2009-02-13 09:45:00,8.38,8.47,8.3,8.46,346200.0,6.9808,7.0558,6.9142,7.0474,346200.0
2009-02-13 09:50:00,8.48,8.51,8.3,8.33,148700.0,7.0641,7.0891,6.9142,6.9391,148700.0
2009-02-13 09:55:00,8.36,8.51,8.29,8.5,129000.0,6.9641,7.0891,6.9058,7.0808,129000.0
2009-02-13 10:00:00,8.49,8.64,8.49,8.63,215100.0,7.0724,7.1974,7.0724,7.1891,215100.0
2009-02-13 10:05:00,8.64,8.7,8.63,8.65,200700.0,7.1974,7.2474,7.1891,7.2057,200700.0
2009-02-13 10:10:00,8.65,8.69,8.61,8.68,168000.0,7.2057,7.239,7.1724,7.2307,168000.0
2009-02-13 10:15:00,8.68,8.68,8.54,8.64,195000.0,7.2307,7.2307,7.1141,7.1974,195000.0
2009-02-13 10:20:00,8.65,8.8,8.65,8.76,147100.0,7.2057,7.3307,7.2057,7.2973,147100.0
2009-02-13 10:25:00,8.77,8.89,8.77,8.89,202700.0,7.3057,7.4056,7.3057,7.4056,202700.0
2009-02-13 10:30:00,8.89,8.94,8.89,8.92,199600.0,7.4056,7.4473,7.4056,7.4306,199600.0
2009-02-13 10:35:00,8.91,8.95,8.81,8.82,180600.0,7.4223,7.4556,7.339,7.3473,180600.0
2009-02-13 10:40:00,8.82,8.86,8.77,8.78,131500.0,7.3473,7.3807,7.3057,7.314,131500.0
2009-02-13 10:45:00,8.77,8.78,8.64,8.72,201500.0,7.3057,7.314,7.1974,7.264,201500.0
2009-02-13 10:50:00,8.72,8.79,8.68,8.7,106100.0,7.264,7.3223,7.2307,7.2474,106100.0
2009-02-13 10:55:00,8.7,8.75,8.69,8.7,155300.0,7.2474,7.289,7.239,7.2474,155300.0
2009-02-13 11:00:00,8.71,8.71,8.58,8.66,150100.0,7.2557,7.2557,7.1474,7.214,150100.0
2009-02-13 11:05:00,8.65,8.69,8.63,8.68,100700.0,7.2057,7.239,7.1891,7.2307,100700.0
2009-02-13 11:10:00,8.68,8.7,8.64,8.65,83800.0,7.2307,7.2474,7.1974,7.2057,83800.0
2009-02-13 11:15:00,8.64,8.64,8.57,8.57,142300.0,7.1974,7.1974,7.1391,7.1391,142300.0
2009-02-13 11:20:00,8.57,8.66,8.52,8.55,233500.0,7.1391,7.214,7.0974,7.1224,233500.0
2009-02-13 11:25:00,8.55,8.61,8.54,8.6,172100.0,7.1224,7.1724,7.1141,7.1641,172100.0
2009-02-13 11:30:00,8.6,8.63,8.56,8.61,119500.0,7.1641,7.1891,7.1307,7.1724,119500.0
2009-02-13 11:35:00,8.61,8.66,8.6,8.66,236900.0,7.1724,7.214,7.1641,7.214,236900.0
2009-02-13 11:40:00,8.66,8.7,8.56,8.62,204000.0,7.214,7.2474,7.1307,7.1807,204000.0
2009-02-13 11:45:00,8.61,8.62,8.48,8.52,138200.0,7.1724,7.1807,7.0641,7.0974,138200.0
2009-02-13 11:50:00,8.53,8.56,8.51,8.51,128600.0,7.1058,7.1307,7.0891,7.0891,128600.0
2009-02-13 11:55:00,8.51,8.55,8.5,8.52,86400.0,7.0891,7.1224,7.0808,7.0974,86400.0
2009-02-13 12:00:00,8.52,8.56,8.5,8.51,81200.0,7.0974,7.1307,7.0808,7.0891,81200.0
2009-02-13 12:05:00,8.52,8.56,8.5,8.52,93500.0,7.0974,7.1307,7.0808,7.0974,93500.0
2009-02-13 12:10:00,8.52,8.57,8.52,8.56,92700.0,7.0974,7.1391,7.0974,7.1307,92700.0
2009-02-13 12:15:00,8.56,8.56,8.46,8.51,86200.0,7.1307,7.1307,7.0474,7.0891,86200.0
2009-02-13 12:20:00,8.51,8.55,8.46,8.55,66400.0,7.0891,7.1224,7.0474,7.1224,66400.0
2009-02-13 12:25:00,8.56,8.56,8.51,8.56,105200.0,7.1307,7.1307,7.0891,7.1307,105200.0
2009-02-13 12:30:00,8.56,8.59,8.5,8.53,92800.0,7.1307,7.1557,7.0808,7.1058,92800.0
2009-02-13 12:35:00,8.54,8.56,8.48,8.48,117500.0,7.1141,7.1307,7.0641,7.0641,117500.0
2009-02-13 12:40:00,8.48,8.5,8.4,8.4,93500.0,7.0641,7.0808,6.9975,6.9975,93500.0
2009-02-13 12:45:00,8.4,8.49,8.39,8.48,125800.0,6.9975,7.0724,6.9891,7.0641,125800.0
2009-02-13 12:50:00,8.48,8.49,8.4,8.42,171200.0,7.0641,7.0724,6.9975,7.0141,171200.0
2009-02-13 12:55:00,8.41,8.46,8.39,8.45,124800.0,7.0058,7.0474,6.9891,7.0391,124800.0
2009-02-13 13:00:00,8.44,8.49,8.42,8.47,119900.0,7.0308,7.0724,7.0141,7.0558,119900.0
2009-02-13 13:05:00,8.47,8.5,8.43,8.45,220600.0,7.0558,7.0808,7.0224,7.0391,220600.0
2009-02-13 13:10:00,8.45,8.47,8.41,8.43,129400.0,7.0391,7.0558,7.0058,7.0224,129400.0
2009-02-13 13:15:00,8.43,8.52,8.41,8.45,104700.0,7.0224,7.0974,7.0058,7.0391,104700.0
2009-02-13 13:20:00,8.45,8.49,8.42,8.47,110800.0,7.0391,7.0724,7.0141,7.0558,110800.0
2009-02-13 13:25:00,8.47,8.5,8.46,8.5,144100.0,7.0558,7.0808,7.0474,7.0808,144100.0
2009-02-13 13:30:00,8.5,8.54,8.47,8.47,132600.0,7.0808,7.1141,7.0558,7.0558,132600.0
2009-02-13 13:35:00,8.47,8.56,8.46,8.56,295300.0,7.0558,7.1307,7.0474,7.1307,295300.0
2009-02-13 13:40:00,8.55,8.68,8.55,8.68,284600.0,7.1224,7.2307,7.1224,7.2307,284600.0
2009-02-13 13:45:00,8.68,8.8,8.67,8.8,619500.0,7.2307,7.3307,7.2224,7.3307,619500.0
2009-02-13 13:50:00,8.8,8.92,8.79,8.82,379200.0,7.3307,7.4306,7.3223,7.3473,379200.0
2009-02-13 13:55:00,8.82,8.84,8.75,8.84,169300.0,7.3473,7.364,7.289,7.364,169300.0
2009-02-13 14:00:00,8.84,8.94,8.82,8.88,254700.0,7.364,7.4473,7.3473,7.3973,254700.0
2009-02-13 14:05:00,8.88,8.88,8.76,8.8,229200.0,7.3973,7.3973,7.2973,7.3307,229200.0
2009-02-13 14:10:00,8.8,8.84,8.77,8.83,154500.0,7.3307,7.364,7.3057,7.3557,154500.0
2009-02-13 14:15:00,8.82,8.85,8.74,8.84,169700.0,7.3473,7.3723,7.2807,7.364,169700.0
2009-02-13 14:20:00,8.84,8.89,8.79,8.85,216600.0,7.364,7.4056,7.3223,7.3723,216600.0
2009-02-13 14:25:00,8.85,8.9,8.83,8.83,158800.0,7.3723,7.414,7.3557,7.3557,158800.0
2009-02-13 14:30:00,8.83,8.84,8.74,8.83,208400.0,7.3557,7.364,7.2807,7.3557,208400.0
2009-02-13 14:35:00,8.84,8.85,8.79,8.79,145100.0,7.364,7.3723,7.3223,7.3223,145100.0
2009-02-13 14:40:00,8.79,8.89,8.79,8.83,165300.0,7.3223,7.4056,7.3223,7.3557,165300.0
2009-02-13 14:45:00,8.84,8.86,8.8,8.85,154500.0,7.364,7.3807,7.3307,7.3723,154500.0
2009-02-13 14:50:00,8.85,8.91,8.82,8.89,258200.0,7.3723,7.4223,7.3473,7.4056,258200.0
2009-02-13 14:55:00,8.9,8.91,8.86,8.9,137100.0,7.414,7.4223,7.3807,7.414,137100.0
2009-02-13 15:00:00,8.91,8.98,8.89,8.97,198400.0,7.4223,7.4806,7.4056,7.4723,198400.0
2009-02-13 15:05:00,8.97,8.97,8.84,8.89,251700.0,7.4723,7.4723,7.364,7.4056,251700.0
2009-02-13 15:10:00,8.89,8.9,8.78,8.83,179900.0,7.4056,7.414,7.314,7.3557,179900.0
2009-02-13 15:15:00,8.83,8.85,8.8,8.84,181500.0,7.3557,7.3723,7.3307,7.364,181500.0
2009-02-13 15:20:00,8.84,8.95,8.83,8.93,261300.0,7.364,7.4556,7.3557,7.439,261300.0
2009-02-13 15:25:00,8.94,8.99,8.92,8.96,194100.0,7.4473,7.4889,7.4306,7.464,194100.0
2009-02-13 15:30:00,8.96,9.09,8.95,9.02,248300.0,7.464,7.5722,7.4556,7.5139,248300.0
2009-02-13 15:35:00,9.02,9.03,8.93,9.02,245100.0,7.5139,7.5223,7.439,7.5139,245100.0
2009-02-13 15:40:00,9.0,9.08,8.94,9.05,292700.0,7.4973,7.5639,7.4473,7.5389,292700.0
2009-02-13 15:45:00,9.05,9.07,8.97,9.07,304100.0,7.5389,7.5556,7.4723,7.5556,304100.0
2009-02-13 15:50:00,9.07,9.08,9.0,9.0,334400.0,7.5556,7.5639,7.4973,7.4973,334400.0
2009-02-13 15:55:00,9.01,9.07,8.94,8.96,1303400.0,7.5056,7.5556,7.4473,7.464,1303400.0
2009-02-17 09:30:00,8.43,8.67,8.31,8.37,305800.0,7.0224,7.2224,6.9225,6.9725,305800.0
2009-02-17 09:35:00,8.36,8.51,8.33,8.37,187400.0,6.9641,7.0891,6.9391,6.9725,187400.0
2009-02-17 09:40:00,8.38,8.67,8.37,8.58,244600.0,6.9808,7.2224,6.9725,7.1474,244600.0
2009-02-17 09:45:00,8.58,8.65,8.47,8.49,243000.0,7.1474,7.2057,7.0558,7.0724,243000.0
2009-02-17 09:50:00,8.49,8.67,8.4,8.66,244400.0,7.0724,7.2224,6.9975,7.214,244400.0
2009-02-17 09:55:00,8.67,8.74,8.58,8.67,174600.0,7.2224,7.2807,7.1474,7.2224,174600.0
2009-02-17 10:00:00,8.67,8.79,8.58,8.65,223100.0,7.2224,7.3223,7.1474,7.2057,223100.0
2009-02-17 10:05:00,8.64,8.74,8.62,8.64,200200.0,7.1974,7.2807,7.1807,7.1974,200200.0
2009-02-17 10:10:00,8.64,8.8,8.63,8.75,236700.0,7.1974,7.3307,7.1891,7.289,236700.0
2009-02-17 10:15:00,8.76,8.77,8.62,8.68,199000.0,7.2973,7.3057,7.1807,7.2307,199000.0
2009-02-17 10:20:00,8.68,8.7,8.57,8.62,144200.0,7.2307,7.2474,7.1391,7.1807,144200.0
2009-02-17 10:25:00,8.63,8.65,8.56,8.63,111700.0,7.1891,7.2057,7.1307,7.1891,111700.0
2009-02-17 10:30:00,8.64,8.7,8.6,8.62,108500.0,7.1974,7.2474,7.1641,7.1807,108500.0
2009-02-17 10:35:00,8.61,8.66,8.51,8.57,119000.0,7.1724,7.214,7.0891,7.1391,119000.0
2009-02-17 10:40:00,8.56,8.66,8.53,8.66,146000.0,7.1307,7.214,7.1058,7.214,146000.0
2009-02-17 10:45:00,8.65,8.67,8.6,8.61,148300.0,7.2057,7.2224,7.1641,7.1724,148300.0
2009-02-17 10:50:00,8.6,8.74,8.6,8.64,331700.0,7.1641,7.2807,7.1641,7.1974,331700.0
2009-02-17 10:55:00,8.64,8.71,8.53,8.53,207800.0,7.1974,7.2557,7.1058,7.1058,207800.0
2009-02-17 11:00:00,8.53,8.53,8.5,8.5,139400.0,7.1058,7.1058,7.0808,7.0808,139400.0
2009-02-17 11:05:00,8.51,8.55,8.5,8.52,209900.0,7.0891,7.1224,7.0808,7.0974,209900.0
2009-02-17 11:10:00,8.52,8.57,8.5,8.51,108200.0,7.0974,7.1391,7.0808,7.0891,108200.0
2009-02-17 11:15:00,8.51,8.54,8.5,8.52,153700.0,7.0891,7.1141,7.0808,7.0974,153700.0
2009-02-17 11:20:00,8.51,8.55,8.49,8.5,157900.0,7.0891,7.1224,7.0724,7.0808,157900.0
2009-02-17 11:25:00,8.5,8.53,8.49,8.52,195000.0,7.0808,7.1058,7.0724,7.0974,195000.0
2009-02-17 11:30:00,8.52,8.58,8.5,8.54,90500.0,7.0974,7.1474,7.0808,7.1141,90500.0
2009-02-17 11:35:00,8.53,8.53,8.5,8.51,177800.0,7.1058,7.1058,7.0808,7.0891,177800.0
2009-02-17 11:40:00,8.51,8.53,8.49,8.52,112900.0,7.0891,7.1058,7.0724,7.0974,112900.0
2009-02-17 11:45:00,8.52,8.54,8.51,8.51,74100.0,7.0974,7.1141,7.0891,7.0891,74100.0
2009-02-17 11:50:00,8.52,8.54,8.5,8.52,93800.0,7.0974,7.1141,7.0808,7.0974,93800.0
2009-02-17 11:55:00,8.52,8.58,8.5,8.55,112700.0,7.0974,7.1474,7.0808,7.1224,112700.0
2009-02-17 12:00:00,8.56,8.63,8.55,8.59,77700.0,7.1307,7.1891,7.1224,7.1557,77700.0
2009-02-17 12:05:00,8.6,8.63,8.59,8.6,53000.0,7.1641,7.1891,7.1557,7.1641,53000.0
2009-02-17 12:10:00,8.6,8.61,8.56,8.6,59400.0,7.1641,7.1724,7.1307,7.1641,59400.0
2009-02-17 12:15:00,8.6,8.62,8.55,8.58,70500.0,7.1641,7.1807,7.1224,7.1474,70500.0
2009-02-17 12:20:00,8.58,8.6,8.49,8.53,117000.0,7.1474,7.1641,7.0724,7.1058,117000.0
2009-02-17 12:25:00,8.53,8.6,8.52,8.59,56300.0,7.1058,7.1641,7.0974,7.1557,56300.0
2009-02-17 12:30:00,8.59,8.6,8.56,8.58,44600.0,7.1557,7.1641,7.1307,7.1474,44600.0
2009-02-17 12:35:00,8.57,8.61,8.56,8.6,40500.0,7.1391,7.1724,7.1307,7.1641,40500.0
2009-02-17 12:40:00,8.61,8.63,8.59,8.59,56300.0,7.1724,7.1891,7.1557,7.1557,56300.0
2009-02-17 12:45:00,8.6,8.6,8.55,8.58,141200.0,7.1641,7.1641,7.1224,7.1474,141200.0
2009-02-17 12:50:00,8.58,8.63,8.56,8.63,184400.0,7.1474,7.1891,7.1307,7.1891,184400.0
2009-02-17 12:55:00,8.63,8.69,8.62,8.66,75200.0,7.1891,7.239,7.1807,7.214,75200.0
2009-02-17 13:00:00,8.66,8.68,8.58,8.59,81600.0,7.214,7.2307,7.1474,7.1557,81600.0
2009-02-17 13:05:00,8.59,8.61,8.58,8.6,50400.0,7.1557,7.1724,7.1474,7.1641,50400.0
2009-02-17 13:10:00,8.6,8.64,8.56,8.63,61000.0,7.1641,7.1974,7.1307,7.1891,61000.0
2009-02-17 13:15:00,8.63,8.63,8.51,8.56,81900.0,7.1891,7.1891,7.0891,7.1307,81900.0
2009-02-17 13:20:00,8.55,8.58,8.5,8.54,123400.0,7.1224,7.1474,7.0808,7.1141,123400.0
2009-02-17 13:25:00,8.53,8.58,8.52,8.54,82800.0,7.1058,7.1474,7.0974,7.1141,82800.0
2009-02-17 13:30:00,8.55,8.56,8.51,8.56,79100.0,7.1224,7.1307,7.0891,7.1307,79100.0
2009-02-17 13:35:00,8.56,8.58,8.52,8.53,67900.0,7.1307,7.1474,7.0974,7.1058,67900.0
2009-02-17 13:40:00,8.52,8.61,8.52,8.61,94200.0,7.0974,7.1724,7.0974,7.1724,94200.0
2009-02-17 13:45:00,8.61,8.65,8.57,8.58,101300.0,7.1724,7.2057,7.1391,7.1474,101300.0
2009-02-17 13:50:00,8.59,8.62,8.54,8.56,128700.0,7.1557,7.1807,7.1141,7.1307,128700.0
2009-02-17 13:55:00,8.56,8.64,8.54,8.64,111400.0,7.1307,7.1974,7.1141,7.1974,111400.0
2009-02-17 14:00:00,8.64,8.65,8.56,8.65,85700.0,7.1974,7.2057,7.1307,7.2057,85700.0
2009-02-17 14:05:00,8.64,8.74,8.63,8.68,169200.0,7.1974,7.2807,7.1891,7.2307,169200.0
2009-02-17 14:10:00,8.68,8.74,8.64,8.65,151600.0,7.2307,7.2807,7.1974,7.2057,151600.0
2009-02-17 14:15:00,8.65,8.74,8.64,8.67,112400.0,7.2057,7.2807,7.1974,7.2224,112400.0
2009-02-17 14:20:00,8.68,8.75,8.61,8.65,172500.0,7.2307,7.289,7.1724,7.2057,172500.0
2009-02-17 14:25:00,8.64,8.69,8.6,8.63,95500.0,7.1974,7.239,7.1641,7.1891,95500.0
2009-02-17 14:30:00,8.62,8.71,8.62,8.67,130300.0,7.1807,7.2557,7.1807,7.2224,130300.0
2009-02-17 14:35:00,8.68,8.8,8.67,8.75,291400.0,7.2307,7.3307,7.2224,7.289,291400.0
2009-02-17 14:40:00,8.75,8.89,8.73,8.85,325400.0,7.289,7.4056,7.2724,7.3723,325400.0
2009-02-17 14:45:00,8.84,8.86,8.79,8.86,290500.0,7.364,7.3807,7.3223,7.3807,290500.0
2009-02-17 14:50:00,8.87,8.91,8.79,8.8,311200.0,7.389,7.4223,7.3223,7.3307,311200.0
2009-02-17 14:55:00,8.81,8.91,8.79,8.9,276200.0,7.339,7.4223,7.3223,7.414,276200.0
2009-02-17 15:00:00,8.89,8.9,8.82,8.84,261100.0,7.4056,7.414,7.3473,7.364,261100.0
2009-02-17 15:05:00,8.84,8.93,8.83,8.9,187400.0,7.364,7.439,7.3557,7.414,187400.0
2009-02-17 15:10:00,8.89,8.95,8.84,8.93,301600.0,7.4056,7.4556,7.364,7.439,301600.0
2009-02-17 15:15:00,8.92,8.94,8.87,8.88,485500.0,7.4306,7.4473,7.389,7.3973,485500.0
2009-02-17 15:20:00,8.87,9.01,8.87,9.0,403200.0,7.389,7.5056,7.389,7.4973,403200.0
2009-02-17 15:25:00,9.0,9.01,8.88,8.92,429200.0,7.4973,7.5056,7.3973,7.4306,429200.0
2009-02-17 15:30:00,8.92,9.13,8.92,9.09,589800.0,7.4306,7.6056,7.4306,7.5722,589800.0
2009-02-17 15:35:00,9.1,9.15,9.02,9.07,564100.0,7.5806,7.6222,7.5139,7.5556,564100.0
2009-02-17 15:40:00,9.07,9.1,8.98,9.04,363800.0,7.5556,7.5806,7.4806,7.5306,363800.0
2009-02-17 15:45:00,9.04,9.07,8.97,8.98,334900.0,7.5306,7.5556,7.4723,7.4806,334900.0
2009-02-17 15:50:00,8.98,9.03,8.95,8.98,383600.0,7.4806,7.5223,7.4556,7.4806,383600.0
2009-02-17 15:55:00,8.97,9.0,8.92,8.92,589200.0,7.4723,7.4973,7.4306,7.4306,589200.0
2009-02-18 09:30:00,9.01,9.3,9.0,9.27,215600.0,7.5056,7.7472,7.4973,7.7222,215600.0
2009-02-18 09:35:00,9.25,9.31,9.1,9.15,199600.0,7.7055,7.7555,7.5806,7.6222,199600.0
2009-02-18 09:40:00,9.15,9.17,8.97,9.03,268500.0,7.6222,7.6389,7.4723,7.5223,268500.0
2009-02-18 09:45:00,9.03,9.09,8.94,8.94,195400.0,7.5223,7.5722,7.4473,7.4473,195400.0
2009-02-18 09:50:00,8.94,9.0,8.8,8.8,374400.0,7.4473,7.4973,7.3307,7.3307,374400.0
2009-02-18 09:55:00,8.8,8.85,8.6,8.61,330300.0,7.3307,7.3723,7.1641,7.1724,330300.0
2009-02-18 10:00:00,8.61,8.64,8.49,8.52,373200.0,7.1724,7.1974,7.0724,7.0974,373200.0
2009-02-18 10:05:00,8.53,8.54,8.41,8.44,339100.0,7.1058,7.1141,7.0058,7.0308,339100.0
2009-02-18 10:10:00,8.44,8.62,8.39,8.56,392200.0,7.0308,7.1807,6.9891,7.1307,392200.0
2009-02-18 10:15:00,8.56,8.63,8.53,8.56,200100.0,7.1307,7.1891,7.1058,7.1307,200100.0
2009-02-18 10:20:00,8.56,8.62,8.52,8.59,129300.0,7.1307,7.1807,7.0974,7.1557,129300.0
2009-02-18 10:25:00,8.59,8.61,8.52,8.56,116500.0,7.1557,7.1724,7.0974,7.1307,116500.0
2009-02-18 10:30:00,8.56,8.72,8.55,8.72,210200.0,7.1307,7.264,7.1224,7.264,210200.0
2009-02-18 10:35:00,8.71,8.75,8.67,8.69,224800.0,7.2557,7.289,7.2224,7.239,224800.0
2009-02-18 10:40:00,8.69,8.75,8.65,8.7,139400.0,7.239,7.289,7.2057,7.2474,139400.0
2009-02-18 10:45:00,8.7,8.81,8.7,8.72,201700.0,7.2474,7.339,7.2474,7.264,201700.0
2009-02-18 10:50:00,8.73,8.74,8.67,8.72,204800.0,7.2724,7.2807,7.2224,7.264,204800.0
2009-02-18 10:55:00,8.71,8.73,8.66,8.66,84900.0,7.2557,7.2724,7.214,7.214,84900.0
2009-02-18 11:00:00,8.66,8.76,8.66,8.75,134500.0,7.214,7.2973,7.214,7.289,134500.0
2009-02-18 11:05:00,8.75,8.78,8.73,8.77,256100.0,7.289,7.314,7.2724,7.3057,256100.0
2009-02-18 11:10:00,8.77,8.83,8.76,8.81,142400.0,7.3057,7.3557,7.2973,7.339,142400.0
2009-02-18 11:15:00,8.82,8.86,8.82,8.82,110600.0,7.3473,7.3807,7.3473,7.3473,110600.0
2009-02-18 11:20:00,8.82,8.94,8.82,8.93,186200.0,7.3473,7.4473,7.3473,7.439,186200.0
2009-02-18 11:25:00,8.93,8.93,8.87,8.9,110400.0,7.439,7.439,7.389,7.414,110400.0
2009-02-18 11:30:00,8.9,8.94,8.86,8.88,118000.0,7.414,7.4473,7.3807,7.3973,118000.0
2009-02-18 11:35:00,8.88,8.91,8.84,8.85,167600.0,7.3973,7.4223,7.364,7.3723,167600.0
2009-02-18 11:40:00,8.84,8.92,8.84,8.91,429700.0,7.364,7.4306,7.364,7.4223,429700.0
2009-02-18 11:45:00,8.91,8.92,8.81,8.81,283500.0,7.4223,7.4306,7.339,7.339,283500.0
2009-02-18 11:50:00,8.81,8.9,8.79,8.9,194200.0,7.339,7.414,7.3223,7.414,194200.0
2009-02-18 11:55:00,8.9,8.93,8.84,8.84,166800.0,7.414,7.439,7.364,7.364,166800.0
2009-02-18 12:00:00,8.83,8.91,8.81,8.89,145900.0,7.3557,7.4223,7.339,7.4056,145900.0
2009-02-18 12:05:00,8.9,8.94,8.86,8.92,245800.0,7.414,7.4473,7.3807,7.4306,245800.0
2009-02-18 12:10:00,8.92,8.96,8.86,8.87,235300.0,7.4306,7.464,7.3807,7.389,235300.0
2009-02-18 12:15:00,8.86,8.89,8.84,8.86,136900.0,7.3807,7.4056,7.364,7.3807,136900.0
2009-02-18 12:20:00,8.86,9.0,8.86,9.0,480200.0,7.3807,7.4973,7.3807,7.4973,480200.0
2009-02-18 12:25:00,8.99,9.18,8.92,9.04,566100.0,7.4889,7.6472,7.4306,7.5306,566100.0
2009-02-18 12:30:00,9.05,9.11,8.91,8.97,358400.0,7.5389,7.5889,7.4223,7.4723,358400.0
2009-02-18 12:35:00,8.92,8.97,8.85,8.86,152700.0,7.4306,7.4723,7.3723,7.3807,152700.0
2009-02-18 12:40:00,8.86,8.89,8.83,8.85,116700.0,7.3807,7.4056,7.3557,7.3723,116700.0
2009-02-18 12:45:00,8.85,8.87,8.76,8.77,121700.0,7.3723,7.389,7.2973,7.3057,121700.0
2009-02-18 12:50:00,8.76,8.82,8.76,8.81,137200.0,7.2973,7.3473,7.2973,7.339,137200.0
2009-02-18 12:55:00,8.82,8.83,8.77,8.8,197400.0,7.3473,7.3557,7.3057,7.3307,197400.0
2009-02-18 13:00:00,8.79,8.86,8.75,8.78,200900.0,7.3223,7.3807,7.289,7.314,200900.0
2009-02-18 13:05:00,8.78,8.79,8.66,8.68,163000.0,7.314,7.3223,7.214,7.2307,163000.0
2009-02-18 13:10:00,8.67,8.71,8.65,8.7,165200.0,7.2224,7.2557,7.2057,7.2474,165200.0
2009-02-18 13:15:00,8.7,8.7,8.52,8.52,209800.0,7.2474,7.2474,7.0974,7.0974,209800.0
2009-02-18 13:20:00,8.52,8.61,8.5,8.53,199900.0,7.0974,7.1724,7.0808,7.1058,199900.0
2009-02-18 13:25:00,8.53,8.6,8.53,8.56,131300.0,7.1058,7.1641,7.1058,7.1307,131300.0
2009-02-18 13:30:00,8.57,8.59,8.54,8.59,67200.0,7.1391,7.1557,7.1141,7.1557,67200.0
2009-02-18 13:35:00,8.58,8.6,8.55,8.57,87700.0,7.1474,7.1641,7.1224,7.1391,87700.0
2009-02-18 13:40:00,8.56,8.58,8.54,8.57,92500.0,7.1307,7.1474,7.1141,7.1391,92500.0
2009-02-18 13:45:00,8.57,8.6,8.54,8.54,92800.0,7.1391,7.1641,7.1141,7.1141,92800.0
2009-02-18 13:50:00,8.54,8.55,8.5,8.55,90800.0,7.1141,7.1224,7.0808,7.1224,90800.0
2009-02-18 13:55:00,8.55,8.58,8.53,8.54,94400.0,7.1224,7.1474,7.1058,7.1141,94400.0
2009-02-18 14:00:00,8.54,8.56,8.5,8.53,121700.0,7.1141,7.1307,7.0808,7.1058,121700.0
2009-02-18 14:05:00,8.52,8.56,8.48,8.56,92600.0,7.0974,7.1307,7.0641,7.1307,92600.0
2009-02-18 14:10:00,8.56,8.56,8.41,8.42,172300.0,7.1307,7.1307,7.0058,7.0141,172300.0
2009-02-18 14:15:00,8.42,8.48,8.4,8.42,119200.0,7.0141,7.0641,6.9975,7.0141,119200.0
2009-02-18 14:20:00,8.41,8.47,8.4,8.46,78300.0,7.0058,7.0558,6.9975,7.0474,78300.0
2009-02-18 14:25:00,8.46,8.47,8.4,8.43,113700.0,7.0474,7.0558,6.9975,7.0224,113700.0
2009-02-18 14:30:00,8.44,8.51,8.42,8.49,106400.0,7.0308,7.0891,7.0141,7.0724,106400.0
2009-02-18 14:35:00,8.5,8.5,8.39,8.42,110400.0,7.0808,7.0808,6.9891,7.0141,110400.0
2009-02-18 14:40:00,8.43,8.47,8.38,8.41,125200.0,7.0224,7.0558,6.9808,7.0058,125200.0
2009-02-18 14:45:00,8.41,8.44,8.37,8.4,133700.0,7.0058,7.0308,6.9725,6.9975,133700.0
2009-02-18 14:50:00,8.4,8.43,8.34,8.36,101400.0,6.9975,7.0224,6.9475,6.9641,101400.0
2009-02-18 14:55:00,8.35,8.48,8.34,8.48,139100.0,6.9558,7.0641,6.9475,7.0641,139100.0
2009-02-18 15:00:00,8.48,8.56,8.46,8.54,126300.0,7.0641,7.1307,7.0474,7.1141,126300.0
2009-02-18 15:05:00,8.55,8.56,8.48,8.5,152300.0,7.1224,7.1307,7.0641,7.0808,152300.0
2009-02-18 15:10:00,8.5,8.56,8.49,8.54,188200.0,7.0808,7.1307,7.0724,7.1141,188200.0
2009-02-18 15:15:00,8.53,8.55,8.48,8.54,135100.0,7.1058,7.1224,7.0641,7.1141,135100.0
2009-02-18 15:20:00,8.54,8.59,8.49,8.58,193200.0,7.1141,7.1557,7.0724,7.1474,193200.0
2009-02-18 15:25:00,8.58,8.58,8.47,8.51,180400.0,7.1474,7.1474,7.0558,7.0891,180400.0
2009-02-18 15:30:00,8.51,8.53,8.46,8.47,130900.0,7.0891,7.1058,7.0474,7.0558,130900.0
2009-02-18 15:35:00,8.47,8.5,8.42,8.45,165500.0,7.0558,7.0808,7.0141,7.0391,165500.0
2009-02-18 15:40:00,8.45,8.52,8.43,8.44,207100.0,7.0391,7.0974,7.0224,7.0308,207100.0
2009-02-18 15:45:00,8.45,8.47,8.4,8.42,196900.0,7.0391,7.0558,6.9975,7.0141,196900.0
2009-02-18 15:50:00,8.42,8.5,8.41,8.49,266700.0,7.0141,7.0808,7.0058,7.0724,266700.0
2009-02-18 15:55:00,8.49,8.52,8.4,8.44,747700.0,7.0724,7.0974,6.9975,7.0308,747700.0
2009-02-19 09:30:00,8.77,8.77,8.54,8.62,117900.0,7.3057,7.3057,7.1141,7.1807,117900.0
2009-02-19 09:35:00,8.6,8.75,8.6,8.7,240900.0,7.1641,7.289,7.1641,7.2474,240900.0
2009-02-19 09:40:00,8.7,8.74,8.57,8.58,273600.0,7.2474,7.2807,7.1391,7.1474,273600.0
2009-02-19 09:45:00,8.58,8.6,8.39,8.43,451000.0,7.1474,7.1641,6.9891,7.0224,451000.0
2009-02-19 09:50:00,8.44,8.44,8.3,8.37,217200.0,7.0308,7.0308,6.9142,6.9725,217200.0
2009-02-19 09:55:00,8.35,8.4,8.35,8.38,100100.0,6.9558,6.9975,6.9558,6.9808,100100.0
2009-02-19 10:00:00,8.38,8.49,8.33,8.49,210500.0,6.9808,7.0724,6.9391,7.0724,210500.0
2009-02-19 10:05:00,8.49,8.5,8.39,8.44,503500.0,7.0724,7.0808,6.9891,7.0308,503500.0
2009-02-19 10:10:00,8.44,8.45,8.41,8.41,333400.0,7.0308,7.0391,7.0058,7.0058,333400.0
2009-02-19 10:15:00,8.41,8.41,8.26,8.27,291300.0,7.0058,7.0058,6.8808,6.8892,291300.0
2009-02-19 10:20:00,8.27,8.3,8.19,8.27,190300.0,6.8892,6.9142,6.8225,6.8892,190300.0
2009-02-19 10:25:00,8.28,8.28,8.23,8.28,113100.0,6.8975,6.8975,6.8558,6.8975,113100.0
2009-02-19 10:30:00,8.28,8.28,8.19,8.2,236900.0,6.8975,6.8975,6.8225,6.8309,236900.0
2009-02-19 10:35:00,8.2,8.22,8.04,8.07,350500.0,6.8309,6.8475,6.6976,6.7226,350500.0
2009-02-19 10:40:00,8.07,8.15,8.06,8.14,115400.0,6.7226,6.7892,6.7142,6.7809,115400.0
2009-02-19 10:45:00,8.14,8.17,8.13,8.17,138800.0,6.7809,6.8059,6.7725,6.8059,138800.0
2009-02-19 10:50:00,8.17,8.18,8.12,8.15,75300.0,6.8059,6.8142,6.7642,6.7892,75300.0
2009-02-19 10:55:00,8.15,8.19,8.15,8.17,138900.0,6.7892,6.8225,6.7892,6.8059,138900.0
2009-02-19 11:00:00,8.18,8.25,8.16,8.25,163100.0,6.8142,6.8725,6.7975,6.8725,163100.0
2009-02-19 11:05:00,8.25,8.27,8.23,8.25,124200.0,6.8725,6.8892,6.8558,6.8725,124200.0
2009-02-19 11:10:00,8.24,8.25,8.22,8.22,55900.0,6.8642,6.8725,6.8475,6.8475,55900.0
2009-02-19 11:15:00,8.22,8.22,8.17,8.17,38500.0,6.8475,6.8475,6.8059,6.8059,38500.0
2009-02-19 11:20:00,8.18,8.18,8.1,8.12,170200.0,6.8142,6.8142,6.7475,6.7642,170200.0
2009-02-19 11:25:00,8.12,8.15,8.1,8.13,102400.0,6.7642,6.7892,6.7475,6.7725,102400.0
2009-02-19 11:30:00,8.12,8.16,8.08,8.11,146600.0,6.7642,6.7975,6.7309,6.7559,146600.0
2009-02-19 11:35:00,8.09,8.11,8.04,8.04,297500.0,6.7392,6.7559,6.6976,6.6976,297500.0
2009-02-19 11:40:00,8.05,8.05,7.86,7.86,231000.0,6.7059,6.7059,6.5476,6.5476,231000.0
2009-02-19 11:45:00,7.86,7.87,7.65,7.65,556700.0,6.5476,6.556,6.3727,6.3727,556700.0
2009-02-19 11:50:00,7.66,7.73,7.65,7.7,244700.0,6.381,6.4393,6.3727,6.4143,244700.0
2009-02-19 11:55:00,7.7,7.75,7.69,7.74,213900.0,6.4143,6.456,6.406,6.4477,213900.0
2009-02-19 12:00:00,7.74,7.75,7.7,7.7,102300.0,6.4477,6.456,6.4143,6.4143,102300.0
2009-02-19 12:05:00,7.7,7.73,7.66,7.72,135500.0,6.4143,6.4393,6.381,6.431,135500.0
2009-02-19 12:10:00,7.72,7.76,7.64,7.65,183200.0,6.431,6.4643,6.3644,6.3727,183200.0
2009-02-19 12:15:00,7.65,7.68,7.64,7.68,117100.0,6.3727,6.3977,6.3644,6.3977,117100.0
2009-02-19 12:20:00,7.68,7.74,7.67,7.73,125800.0,6.3977,6.4477,6.3893,6.4393,125800.0
2009-02-19 12:25:00,7.73,7.73,7.71,7.73,89400.0,6.4393,6.4393,6.4227,6.4393,89400.0
2009-02-19 12:30:00,7.73,7.81,7.73,7.81,176700.0,6.4393,6.506,6.4393,6.506,176700.0
2009-02-19 12:35:00,7.81,7.85,7.8,7.85,161700.0,6.506,6.5393,6.4976,6.5393,161700.0
2009-02-19 12:40:00,7.85,7.86,7.83,7.86,100200.0,6.5393,6.5476,6.5226,6.5476,100200.0
2009-02-19 12:45:00,7.85,7.86,7.78,7.8,146400.0,6.5393,6.5476,6.481,6.4976,146400.0
2009-02-19 12:50:00,7.79,7.82,7.78,7.78,89600.0,6.4893,6.5143,6.481,6.481,89600.0
2009-02-19 12:55:00,7.78,7.82,7.78,7.79,58600.0,6.481,6.5143,6.481,6.4893,58600.0
2009-02-19 13:00:00,7.8,7.81,7.72,7.75,93100.0,6.4976,6.506,6.431,6.456,93100.0
2009-02-19 13:05:00,7.75,7.82,7.74,7.82,199500.0,6.456,6.5143,6.4477,6.5143,199500.0
2009-02-19 13:10:00,7.82,7.86,7.82,7.86,59600.0,6.5143,6.5476,6.5143,6.5476,59600.0
2009-02-19 13:15:00,7.86,7.9,7.84,7.86,129000.0,6.5476,6.5809,6.531,6.5476,129000.0
2009-02-19 13:20:00,7.86,7.87,7.84,7.87,60900.0,6.5476,6.556,6.531,6.556,60900.0
2009-02-19 13:25:00,7.87,7.88,7.84,7.86,92100.0,6.556,6.5643,6.531,6.5476,92100.0
2009-02-19 13:30:00,7.86,7.87,7.79,7.8,93000.0,6.5476,6.556,6.4893,6.4976,93000.0
2009-02-19 13:35:00,7.8,7.81,7.78,7.79,81700.0,6.4976,6.506,6.481,6.4893,81700.0
2009-02-19 13:40:00,7.79,7.79,7.71,7.73,95600.0,6.4893,6.4893,6.4227,6.4393,95600.0
2009-02-19 13:45:00,7.73,7.74,7.7,7.7,67800.0,6.4393,6.4477,6.4143,6.4143,67800.0
2009-02-19 13:50:00,7.71,7.72,7.7,7.72,111100.0,6.4227,6.431,6.4143,6.431,111100.0
2009-02-19 13:55:00,7.72,7.77,7.7,7.77,393800.0,6.431,6.4726,6.4143,6.4726,393800.0
2009-02-19 14:00:00,7.77,7.77,7.74,7.75,120000.0,6.4726,6.4726,6.4477,6.456,120000.0
2009-02-19 14:05:00,7.75,7.8,7.75,7.78,137600.0,6.456,6.4976,6.456,6.481,137600.0
2009-02-19 14:10:00,7.78,7.78,7.73,7.74,84800.0,6.481,6.481,6.4393,6.4477,84800.0
2009-02-19 14:15:00,7.74,7.75,7.7,7.7,105900.0,6.4477,6.456,6.4143,6.4143,105900.0
2009-02-19 14:20:00,7.7,7.73,7.69,7.72,90800.0,6.4143,6.4393,6.406,6.431,90800.0
2009-02-19 14:25:00,7.72,7.74,7.72,7.74,83300.0,6.431,6.4477,6.431,6.4477,83300.0
2009-02-19 14:30:00,7.74,7.75,7.72,7.75,189200.0,6.4477,6.456,6.431,6.456,189200.0
2009-02-19 14:35:00,7.75,7.77,7.74,7.75,204100.0,6.456,6.4726,6.4477,6.456,204100.0
2009-02-19 14:40:00,7.75,7.75,7.67,7.68,228800.0,6.456,6.456,6.3893,6.3977,228800.0
2009-02-19 14:45:00,7.68,7.7,7.63,7.63,242300.0,6.3977,6.4143,6.356,6.356,242300.0
2009-02-19 14:50:00,7.63,7.64,7.56,7.57,290700.0,6.356,6.3644,6.2977,6.306,290700.0
2009-02-19 14:55:00,7.57,7.57,7.52,7.53,424600.0,6.306,6.306,6.2644,6.2727,424600.0
2009-02-19 15:00:00,7.53,7.59,7.52,7.59,211400.0,6.2727,6.3227,6.2644,6.3227,211400.0
2009-02-19 15:05:00,7.59,7.61,7.55,7.58,122000.0,6.3227,6.3394,6.2894,6.3144,122000.0
2009-02-19 15:10:00,7.58,7.58,7.5,7.51,183600.0,6.3144,6.3144,6.2477,6.2561,183600.0
2009-02-19 15:15:00,7.51,7.52,7.49,7.52,282500.0,6.2561,6.2644,6.2394,6.2644,282500.0
2009-02-19 15:20:00,7.52,7.53,7.5,7.51,192300.0,6.2644,6.2727,6.2477,6.2561,192300.0
2009-02-19 15:25:00,7.5,7.58,7.5,7.55,148600.0,6.2477,6.3144,6.2477,6.2894,148600.0
2009-02-19 15:30:00,7.56,7.56,7.5,7.5,150300.0,6.2977,6.2977,6.2477,6.2477,150300.0
2009-02-19 15:35:00,7.5,7.54,7.49,7.53,177500.0,6.2477,6.2811,6.2394,6.2727,177500.0
2009-02-19 15:40:00,7.53,7.63,7.52,7.62,352600.0,6.2727,6.356,6.2644,6.3477,352600.0
2009-02-19 15:45:00,7.62,7.66,7.59,7.62,347100.0,6.3477,6.381,6.3227,6.3477,347100.0
2009-02-19 15:50:00,7.62,7.65,7.57,7.57,430100.0,6.3477,6.3727,6.306,6.306,430100.0
2009-02-19 15:55:00,7.58,7.58,7.49,7.52,585500.0,6.3144,6.3144,6.2394,6.2644,585500.0
2009-02-20 09:30:00,7.22,7.34,7.18,7.3,494500.0,6.0145,6.1144,5.9812,6.0811,494500.0
2009-02-20 09:35:00,7.31,7.64,7.3,7.53,418700.0,6.0895,6.3644,6.0811,6.2727,418700.0
2009-02-20 09:40:00,7.53,7.55,7.3,7.4,349600.0,6.2727,6.2894,6.0811,6.1644,349600.0
2009-02-20 09:45:00,7.39,7.41,7.37,7.39,379400.0,6.1561,6.1728,6.1394,6.1561,379400.0
2009-02-20 09:50:00,7.4,7.47,7.38,7.46,324600.0,6.1644,6.2227,6.1478,6.2144,324600.0
2009-02-20 09:55:00,7.45,7.61,7.45,7.6,390800.0,6.2061,6.3394,6.2061,6.331,390800.0
2009-02-20 10:00:00,7.61,7.64,7.55,7.59,264400.0,6.3394,6.3644,6.2894,6.3227,264400.0
2009-02-20 10:05:00,7.59,7.66,7.57,7.62,408500.0,6.3227,6.381,6.306,6.3477,408500.0
2009-02-20 10:10:00,7.62,7.62,7.46,7.5,219700.0,6.3477,6.3477,6.2144,6.2477,219700.0
2009-02-20 10:15:00,7.5,7.55,7.46,7.49,425600.0,6.2477,6.2894,6.2144,6.2394,425600.0
2009-02-20 10:20:00,7.48,7.52,7.39,7.46,170800.0,6.2311,6.2644,6.1561,6.2144,170800.0
2009-02-20 10:25:00,7.46,7.56,7.44,7.54,284700.0,6.2144,6.2977,6.1977,6.2811,284700.0
2009-02-20 10:30:00,7.53,7.55,7.49,7.52,124200.0,6.2727,6.2894,6.2394,6.2644,124200.0
2009-02-20 10:35:00,7.52,7.6,7.49,7.59,162900.0,6.2644,6.331,6.2394,6.3227,162900.0
2009-02-20 10:40:00,7.59,7.64,7.53,7.57,111200.0,6.3227,6.3644,6.2727,6.306,111200.0
2009-02-20 10:45:00,7.57,7.58,7.5,7.53,98200.0,6.306,6.3144,6.2477,6.2727,98200.0
2009-02-20 10:50:00,7.53,7.53,7.41,7.45,88700.0,6.2727,6.2727,6.1728,6.2061,88700.0
2009-02-20 10:55:00,7.45,7.49,7.41,7.46,53000.0,6.2061,6.2394,6.1728,6.2144,53000.0
2009-02-20 11:00:00,7.45,7.51,7.45,7.47,48200.0,6.2061,6.2561,6.2061,6.2227,48200.0
2009-02-20 11:05:00,7.47,7.48,7.4,7.42,62000.0,6.2227,6.2311,6.1644,6.1811,62000.0
2009-02-20 11:10:00,7.41,7.44,7.39,7.4,135800.0,6.1728,6.1977,6.1561,6.1644,135800.0
2009-02-20 11:15:00,7.4,7.46,7.39,7.46,94700.0,6.1644,6.2144,6.1561,6.2144,94700.0
2009-02-20 11:20:00,7.46,7.51,7.43,7.43,100600.0,6.2144,6.2561,6.1894,6.1894,100600.0
2009-02-20 11:25:00,7.43,7.47,7.41,7.47,71800.0,6.1894,6.2227,6.1728,6.2227,71800.0
2009-02-20 11:30:00,7.47,7.49,7.45,7.48,126000.0,6.2227,6.2394,6.2061,6.2311,126000.0
2009-02-20 11:35:00,7.49,7.55,7.48,7.53,138400.0,6.2394,6.2894,6.2311,6.2727,138400.0
2009-02-20 11:40:00,7.52,7.53,7.47,7.5,130900.0,6.2644,6.2727,6.2227,6.2477,130900.0
2009-02-20 11:45:00,7.49,7.53,7.45,7.53,70500.0,6.2394,6.2727,6.2061,6.2727,70500.0
2009-02-20 11:50:00,7.53,7.53,7.45,7.51,65300.0,6.2727,6.2727,6.2061,6.2561,65300.0
2009-02-20 11:55:00,7.5,7.52,7.45,7.45,112300.0,6.2477,6.2644,6.2061,6.2061,112300.0
2009-02-20 12:00:00,7.45,7.5,7.45,7.48,84600.0,6.2061,6.2477,6.2061,6.2311,84600.0
2009-02-20 12:05:00,7.48,7.55,7.48,7.55,104700.0,6.2311,6.2894,6.2311,6.2894,104700.0
2009-02-20 12:10:00,7.55,7.56,7.52,7.54,110700.0,6.2894,6.2977,6.2644,6.2811,110700.0
2009-02-20 12:15:00,7.53,7.55,7.51,7.54,107200.0,6.2727,6.2894,6.2561,6.2811,107200.0
2009-02-20 12:20:00,7.54,7.55,7.51,7.52,78100.0,6.2811,6.2894,6.2561,6.2644,78100.0
2009-02-20 12:25:00,7.52,7.53,7.47,7.5,79700.0,6.2644,6.2727,6.2227,6.2477,79700.0
2009-02-20 12:30:00,7.5,7.51,7.48,7.5,52700.0,6.2477,6.2561,6.2311,6.2477,52700.0
2009-02-20 12:35:00,7.49,7.5,7.47,7.5,51600.0,6.2394,6.2477,6.2227,6.2477,51600.0
2009-02-20 12:40:00,7.5,7.5,7.44,7.46,64500.0,6.2477,6.2477,6.1977,6.2144,64500.0
2009-02-20 12:45:00,7.45,7.47,7.4,7.41,138500.0,6.2061,6.2227,6.1644,6.1728,138500.0
2009-02-20 12:50:00,7.41,7.42,7.37,7.38,72600.0,6.1728,6.1811,6.1394,6.1478,72600.0
2009-02-20 12:55:00,7.38,7.41,7.36,7.41,190100.0,6.1478,6.1728,6.1311,6.1728,190100.0
2009-02-20 13:00:00,7.4,7.44,7.36,7.41,193100.0,6.1644,6.1977,6.1311,6.1728,193100.0
2009-02-20 13:05:00,7.4,7.44,7.37,7.38,98600.0,6.1644,6.1977,6.1394,6.1478,98600.0
2009-02-20 13:10:00,7.38,7.38,7.3,7.34,151400.0,6.1478,6.1478,6.0811,6.1144,151400.0
2009-02-20 13:15:00,7.33,7.37,7.32,7.32,142600.0,6.1061,6.1394,6.0978,6.0978,142600.0
2009-02-20 13:20:00,7.34,7.49,7.33,7.46,453700.0,6.1144,6.2394,6.1061,6.2144,453700.0
2009-02-20 13:25:00,7.45,7.47,7.4,7.41,183300.0,6.2061,6.2227,6.1644,6.1728,183300.0
2009-02-20 13:30:00,7.41,7.44,7.37,7.41,138900.0,6.1728,6.1977,6.1394,6.1728,138900.0
2009-02-20 13:35:00,7.42,7.44,7.37,7.42,118300.0,6.1811,6.1977,6.1394,6.1811,118300.0
2009-02-20 13:40:00,7.42,7.43,7.39,7.41,75900.0,6.1811,6.1894,6.1561,6.1728,75900.0
2009-02-20 13:45:00,7.4,7.41,7.39,7.4,38500.0,6.1644,6.1728,6.1561,6.1644,38500.0
2009-02-20 13:50:00,7.4,7.45,7.39,7.45,75600.0,6.1644,6.2061,6.1561,6.2061,75600.0
2009-02-20 13:55:00,7.44,7.5,7.43,7.5,354300.0,6.1977,6.2477,6.1894,6.2477,354300.0
2009-02-20 14:00:00,7.5,7.5,7.43,7.43,139500.0,6.2477,6.2477,6.1894,6.1894,139500.0
2009-02-20 14:05:00,7.43,7.47,7.41,7.46,110500.0,6.1894,6.2227,6.1728,6.2144,110500.0
2009-02-20 14:10:00,7.46,7.47,7.4,7.46,128900.0,6.2144,6.2227,6.1644,6.2144,128900.0
2009-02-20 14:15:00,7.46,7.57,7.46,7.52,247100.0,6.2144,6.306,6.2144,6.2644,247100.0
2009-02-20 14:20:00,7.51,7.57,7.48,7.56,307700.0,6.2561,6.306,6.2311,6.2977,307700.0
2009-02-20 14:25:00,7.56,7.61,7.48,7.49,362300.0,6.2977,6.3394,6.2311,6.2394,362300.0
2009-02-20 14:30:00,7.49,7.59,7.49,7.56,210600.0,6.2394,6.3227,6.2394,6.2977,210600.0
2009-02-20 14:35:00,7.57,7.6,7.5,7.6,286700.0,6.306,6.331,6.2477,6.331,286700.0
2009-02-20 14:40:00,7.6,7.64,7.55,7.58,284600.0,6.331,6.3644,6.2894,6.3144,284600.0
2009-02-20 14:45:00,7.58,7.7,7.56,7.69,358400.0,6.3144,6.4143,6.2977,6.406,358400.0
2009-02-20 14:50:00,7.69,7.86,7.68,7.76,363100.0,6.406,6.5476,6.3977,6.4643,363100.0
2009-02-20 14:55:00,7.77,7.78,7.62,7.66,307500.0,6.4726,6.481,6.3477,6.381,307500.0
2009-02-20 15:00:00,7.66,7.67,7.56,7.64,216000.0,6.381,6.3893,6.2977,6.3644,216000.0
2009-02-20 15:05:00,7.64,7.69,7.59,7.67,208800.0,6.3644,6.406,6.3227,6.3893,208800.0
2009-02-20 15:10:00,7.66,7.7,7.59,7.67,211600.0,6.381,6.4143,6.3227,6.3893,211600.0
2009-02-20 15:15:00,7.67,7.73,7.63,7.71,172400.0,6.3893,6.4393,6.356,6.4227,172400.0
2009-02-20 15:20:00,7.71,7.73,7.64,7.65,155600.0,6.4227,6.4393,6.3644,6.3727,155600.0
2009-02-20 15:25:00,7.65,7.69,7.57,7.58,193500.0,6.3727,6.406,6.306,6.3144,193500.0
2009-02-20 15:30:00,7.57,7.62,7.52,7.57,167700.0,6.306,6.3477,6.2644,6.306,167700.0
2009-02-20 15:35:00,7.57,7.61,7.54,7.57,155400.0,6.306,6.3394,6.2811,6.306,155400.0
2009-02-20 15:40:00,7.56,7.58,7.5,7.52,193300.0,6.2977,6.3144,6.2477,6.2644,193300.0
2009-02-20 15:45:00,7.52,7.56,7.49,7.55,275700.0,6.2644,6.2977,6.2394,6.2894,275700.0
2009-02-20 15:50:00,7.55,7.6,7.53,7.59,398600.0,6.2894,6.331,6.2727,6.3227,398600.0
2009-02-20 15:55:00,7.59,7.63,7.57,7.61,338400.0,6.3227,6.356,6.306,6.3394,338400.0
2009-02-23 09:30:00,7.83,8.0,7.76,7.98,242100.0,6.5226,6.6642,6.4643,6.6476,242100.0
2009-02-23 09:35:00,7.98,8.17,7.97,8.13,206400.0,6.6476,6.8059,6.6393,6.7725,206400.0
2009-02-23 09:40:00,8.13,8.13,7.97,8.0,186200.0,6.7725,6.7725,6.6393,6.6642,186200.0
2009-02-23 09:45:00,8.0,8.03,7.92,7.95,251000.0,6.6642,6.6892,6.5976,6.6226,251000.0
2009-02-23 09:50:00,7.95,8.01,7.9,7.99,274200.0,6.6226,6.6726,6.5809,6.6559,274200.0
2009-02-23 09:55:00,7.98,8.01,7.92,7.96,264300.0,6.6476,6.6726,6.5976,6.6309,264300.0
2009-02-23 10:00:00,7.96,8.0,7.95,7.99,256600.0,6.6309,6.6642,6.6226,6.6559,256600.0
2009-02-23 10:05:00,7.99,7.99,7.92,7.99,149800.0,6.6559,6.6559,6.5976,6.6559,149800.0
2009-02-23 10:10:00,7.99,8.0,7.97,7.98,335800.0,6.6559,6.6642,6.6393,6.6476,335800.0
2009-02-23 10:15:00,7.98,7.99,7.95,7.97,115000.0,6.6476,6.6559,6.6226,6.6393,115000.0
2009-02-23 10:20:00,7.98,8.05,7.95,8.05,145100.0,6.6476,6.7059,6.6226,6.7059,145100.0
2009-02-23 10:25:00,8.05,8.05,7.98,7.99,94100.0,6.7059,6.7059,6.6476,6.6559,94100.0
2009-02-23 10:30:00,8.0,8.0,7.86,7.86,233800.0,6.6642,6.6642,6.5476,6.5476,233800.0
2009-02-23 10:35:00,7.86,7.93,7.84,7.92,147000.0,6.5476,6.6059,6.531,6.5976,147000.0
2009-02-23 10:40:00,7.91,7.97,7.9,7.94,135300.0,6.5893,6.6393,6.5809,6.6143,135300.0
2009-02-23 10:45:00,7.94,8.04,7.93,8.04,83500.0,6.6143,6.6976,6.6059,6.6976,83500.0
2009-02-23 10:50:00,8.04,8.05,8.0,8.02,109300.0,6.6976,6.7059,6.6642,6.6809,109300.0
2009-02-23 10:55:00,8.02,8.02,7.97,7.97,137900.0,6.6809,6.6809,6.6393,6.6393,137900.0
2009-02-23 11:00:00,7.97,8.07,7.96,8.06,230800.0,6.6393,6.7226,6.6309,6.7142,230800.0
2009-02-23 11:05:00,8.06,8.06,8.01,8.05,257200.0,6.7142,6.7142,6.6726,6.7059,257200.0
2009-02-23 11:10:00,8.05,8.1,8.03,8.07,162800.0,6.7059,6.7475,6.6892,6.7226,162800.0
2009-02-23 11:15:00,8.06,8.11,8.04,8.04,127400.0,6.7142,6.7559,6.6976,6.6976,127400.0
2009-02-23 11:20:00,8.04,8.1,8.04,8.08,76700.0,6.6976,6.7475,6.6976,6.7309,76700.0
2009-02-23 11:25:00,8.08,8.12,8.08,8.12,89000.0,6.7309,6.7642,6.7309,6.7642,89000.0
2009-02-23 11:30:00,8.12,8.15,8.08,8.15,181100.0,6.7642,6.7892,6.7309,6.7892,181100.0
2009-02-23 11:35:00,8.15,8.24,8.14,8.22,124500.0,6.7892,6.8642,6.7809,6.8475,124500.0
2009-02-23 11:40:00,8.23,8.23,8.13,8.18,80200.0,6.8558,6.8558,6.7725,6.8142,80200.0
2009-02-23 11:45:00,8.18,8.21,8.15,8.19,106900.0,6.8142,6.8392,6.7892,6.8225,106900.0
2009-02-23 11:50:00,8.19,8.23,8.13,8.14,139800.0,6.8225,6.8558,6.7725,6.7809,139800.0
2009-02-23 11:55:00,8.13,8.15,8.06,8.14,58100.0,6.7725,6.7892,6.7142,6.7809,58100.0
2009-02-23 12:00:00,8.14,8.14,8.06,8.08,44200.0,6.7809,6.7809,6.7142,6.7309,44200.0
2009-02-23 12:05:00,8.08,8.12,8.04,8.04,48800.0,6.7309,6.7642,6.6976,6.6976,48800.0
2009-02-23 12:10:00,8.05,8.11,8.02,8.1,120200.0,6.7059,6.7559,6.6809,6.7475,120200.0
2009-02-23 12:15:00,8.1,8.1,8.04,8.09,42800.0,6.7475,6.7475,6.6976,6.7392,42800.0
2009-02-23 12:20:00,8.08,8.11,8.07,8.11,53500.0,6.7309,6.7559,6.7226,6.7559,53500.0
2009-02-23 12:25:00,8.12,8.12,8.05,8.06,39100.0,6.7642,6.7642,6.7059,6.7142,39100.0
2009-02-23 12:30:00,8.05,8.06,8.01,8.03,51300.0,6.7059,6.7142,6.6726,6.6892,51300.0
2009-02-23 12:35:00,8.02,8.07,8.0,8.07,18200.0,6.6809,6.7226,6.6642,6.7226,18200.0
2009-02-23 12:40:00,8.07,8.07,8.05,8.06,21300.0,6.7226,6.7226,6.7059,6.7142,21300.0
2009-02-23 12:45:00,8.05,8.11,8.05,8.11,68100.0,6.7059,6.7559,6.7059,6.7559,68100.0
2009-02-23 12:50:00,8.11,8.15,8.1,8.12,83400.0,6.7559,6.7892,6.7475,6.7642,83400.0
2009-02-23 12:55:00,8.12,8.13,8.09,8.09,61100.0,6.7642,6.7725,6.7392,6.7392,61100.0
2009-02-23 13:00:00,8.1,8.12,8.08,8.11,79900.0,6.7475,6.7642,6.7309,6.7559,79900.0
2009-02-23 13:05:00,8.12,8.17,8.11,8.17,263800.0,6.7642,6.8059,6.7559,6.8059,263800.0
2009-02-23 13:10:00,8.17,8.21,8.12,8.14,137900.0,6.8059,6.8392,6.7642,6.7809,137900.0
2009-02-23 13:15:00,8.13,8.16,8.12,8.15,84700.0,6.7725,6.7975,6.7642,6.7892,84700.0
2009-02-23 13:20:00,8.15,8.16,8.13,8.14,42000.0,6.7892,6.7975,6.7725,6.7809,42000.0
2009-02-23 13:25:00,8.14,8.2,8.14,8.17,46800.0,6.7809,6.8309,6.7809,6.8059,46800.0
2009-02-23 13:30:00,8.17,8.19,8.09,8.12,58300.0,6.8059,6.8225,6.7392,6.7642,58300.0
2009-02-23 13:35:00,8.11,8.19,8.11,8.17,52100.0,6.7559,6.8225,6.7559,6.8059,52100.0
2009-02-23 13:40:00,8.17,8.2,8.14,8.19,128300.0,6.8059,6.8309,6.7809,6.8225,128300.0
2009-02-23 13:45:00,8.19,8.19,8.15,8.17,66900.0,6.8225,6.8225,6.7892,6.8059,66900.0
2009-02-23 13:50:00,8.18,8.21,8.14,8.19,123300.0,6.8142,6.8392,6.7809,6.8225,123300.0
2009-02-23 13:55:00,8.19,8.2,8.13,8.17,114600.0,6.8225,6.8309,6.7725,6.8059,114600.0
2009-02-23 14:00:00,8.17,8.23,8.12,8.22,119200.0,6.8059,6.8558,6.7642,6.8475,119200.0
2009-02-23 14:05:00,8.23,8.25,8.2,8.21,95700.0,6.8558,6.8725,6.8309,6.8392,95700.0
2009-02-23 14:10:00,8.21,8.25,8.18,8.22,80100.0,6.8392,6.8725,6.8142,6.8475,80100.0
2009-02-23 14:15:00,8.22,8.3,8.22,8.26,134900.0,6.8475,6.9142,6.8475,6.8808,134900.0
2009-02-23 14:20:00,8.26,8.35,8.26,8.29,139000.0,6.8808,6.9558,6.8808,6.9058,139000.0
2009-02-23 14:25:00,8.29,8.38,8.28,8.38,129600.0,6.9058,6.9808,6.8975,6.9808,129600.0
2009-02-23 14:30:00,8.37,8.39,8.25,8.27,159000.0,6.9725,6.9891,6.8725,6.8892,159000.0
2009-02-23 14:35:00,8.27,8.29,8.23,8.27,86900.0,6.8892,6.9058,6.8558,6.8892,86900.0
2009-02-23 14:40:00,8.26,8.28,8.17,8.18,107600.0,6.8808,6.8975,6.8059,6.8142,107600.0
2009-02-23 14:45:00,8.17,8.18,8.11,8.12,152300.0,6.8059,6.8142,6.7559,6.7642,152300.0
2009-02-23 14:50:00,8.12,8.14,8.01,8.04,132300.0,6.7642,6.7809,6.6726,6.6976,132300.0
2009-02-23 14:55:00,8.04,8.05,8.0,8.0,118200.0,6.6976,6.7059,6.6642,6.6642,118200.0
2009-02-23 15:00:00,8.0,8.07,8.0,8.02,139500.0,6.6642,6.7226,6.6642,6.6809,139500.0
2009-02-23 15:05:00,8.02,8.1,8.01,8.07,115000.0,6.6809,6.7475,6.6726,6.7226,115000.0
2009-02-23 15:10:00,8.07,8.11,8.02,8.05,131500.0,6.7226,6.7559,6.6809,6.7059,131500.0
2009-02-23 15:15:00,8.05,8.14,8.05,8.06,105700.0,6.7059,6.7809,6.7059,6.7142,105700.0
2009-02-23 15:20:00,8.05,8.07,8.0,8.06,148400.0,6.7059,6.7226,6.6642,6.7142,148400.0
2009-02-23 15:25:00,8.06,8.1,8.0,8.05,130000.0,6.7142,6.7475,6.6642,6.7059,130000.0
2009-02-23 15:30:00,8.05,8.16,8.04,8.04,157400.0,6.7059,6.7975,6.6976,6.6976,157400.0
2009-02-23 15:35:00,8.04,8.13,8.02,8.05,140100.0,6.6976,6.7725,6.6809,6.7059,140100.0
2009-02-23 15:40:00,8.06,8.07,8.0,8.0,220300.0,6.7142,6.7226,6.6642,6.6642,220300.0
2009-02-23 15:45:00,8.01,8.02,8.0,8.0,152100.0,6.6726,6.6809,6.6642,6.6642,152100.0
2009-02-23 15:50:00,8.0,8.01,7.99,8.0,560200.0,6.6642,6.6726,6.6559,6.6642,560200.0
2009-02-23 15:55:00,8.0,8.06,7.99,8.02,504700.0,6.6642,6.7142,6.6559,6.6809,504700.0
2009-02-24 09:30:00,8.11,8.37,8.09,8.34,196600.0,6.7559,6.9725,6.7392,6.9475,196600.0
2009-02-24 09:35:00,8.34,8.37,8.14,8.28,248600.0,6.9475,6.9725,6.7809,6.8975,248600.0
2009-02-24 09:40:00,8.27,8.35,8.22,8.27,168300.0,6.8892,6.9558,6.8475,6.8892,168300.0
2009-02-24 09:45:00,8.29,8.37,8.27,8.35,224300.0,6.9058,6.9725,6.8892,6.9558,224300.0
2009-02-24 09:50:00,8.35,8.44,8.34,8.38,163900.0,6.9558,7.0308,6.9475,6.9808,163900.0
2009-02-24 09:55:00,8.38,8.41,8.36,8.39,169200.0,6.9808,7.0058,6.9641,6.9891,169200.0
2009-02-24 10:00:00,8.39,8.41,8.25,8.35,230400.0,6.9891,7.0058,6.8725,6.9558,230400.0
2009-02-24 10:05:00,8.36,8.56,8.35,8.47,239100.0,6.9641,7.1307,6.9558,7.0558,239100.0
2009-02-24 10:10:00,8.47,8.54,8.38,8.38,135800.0,7.0558,7.1141,6.9808,6.9808,135800.0
2009-02-24 10:15:00,8.38,8.39,8.31,8.39,140700.0,6.9808,6.9891,6.9225,6.9891,140700.0
2009-02-24 10:20:00,8.39,8.48,8.33,8.48,110200.0,6.9891,7.0641,6.9391,7.0641,110200.0
2009-02-24 10:25:00,8.48,8.55,8.43,8.5,169500.0,7.0641,7.1224,7.0224,7.0808,169500.0
2009-02-24 10:30:00,8.5,8.59,8.48,8.51,216400.0,7.0808,7.1557,7.0641,7.0891,216400.0
2009-02-24 10:35:00,8.51,8.56,8.44,8.44,190400.0,7.0891,7.1307,7.0308,7.0308,190400.0
2009-02-24 10:40:00,8.46,8.51,8.42,8.43,120600.0,7.0474,7.0891,7.0141,7.0224,120600.0
2009-02-24 10:45:00,8.44,8.52,8.44,8.44,254700.0,7.0308,7.0974,7.0308,7.0308,254700.0
2009-02-24 10:50:00,8.45,8.46,8.38,8.43,172700.0,7.0391,7.0474,6.9808,7.0224,172700.0
2009-02-24 10:55:00,8.44,8.47,8.38,8.42,172500.0,7.0308,7.0558,6.9808,7.0141,172500.0
2009-02-24 11:00:00,8.43,8.46,8.37,8.4,104100.0,7.0224,7.0474,6.9725,6.9975,104100.0
2009-02-24 11:05:00,8.4,8.43,8.33,8.34,184500.0,6.9975,7.0224,6.9391,6.9475,184500.0
2009-02-24 11:10:00,8.34,8.46,8.34,8.41,139800.0,6.9475,7.0474,6.9475,7.0058,139800.0
2009-02-24 11:15:00,8.41,8.54,8.4,8.51,395400.0,7.0058,7.1141,6.9975,7.0891,395400.0
2009-02-24 11:20:00,8.52,8.6,8.5,8.55,197900.0,7.0974,7.1641,7.0808,7.1224,197900.0
2009-02-24 11:25:00,8.54,8.58,8.5,8.56,75300.0,7.1141,7.1474,7.0808,7.1307,75300.0
2009-02-24 11:30:00,8.56,8.58,8.52,8.52,114000.0,7.1307,7.1474,7.0974,7.0974,114000.0
2009-02-24 11:35:00,8.52,8.58,8.51,8.56,123100.0,7.0974,7.1474,7.0891,7.1307,123100.0
2009-02-24 11:40:00,8.56,8.61,8.55,8.57,69900.0,7.1307,7.1724,7.1224,7.1391,69900.0
2009-02-24 11:45:00,8.57,8.57,8.48,8.48,138900.0,7.1391,7.1391,7.0641,7.0641,138900.0
2009-02-24 11:50:00,8.48,8.55,8.48,8.55,57200.0,7.0641,7.1224,7.0641,7.1224,57200.0
2009-02-24 11:55:00,8.54,8.59,8.51,8.56,166000.0,7.1141,7.1557,7.0891,7.1307,166000.0
2009-02-24 12:00:00,8.56,8.64,8.55,8.62,73100.0,7.1307,7.1974,7.1224,7.1807,73100.0
2009-02-24 12:05:00,8.62,8.64,8.59,8.61,72400.0,7.1807,7.1974,7.1557,7.1724,72400.0
2009-02-24 12:10:00,8.62,8.62,8.57,8.6,204000.0,7.1807,7.1807,7.1391,7.1641,204000.0
2009-02-24 12:15:00,8.6,8.63,8.58,8.6,105200.0,7.1641,7.1891,7.1474,7.1641,105200.0
2009-02-24 12:20:00,8.6,8.67,8.59,8.64,59500.0,7.1641,7.2224,7.1557,7.1974,59500.0
2009-02-24 12:25:00,8.64,8.72,8.61,8.7,72300.0,7.1974,7.264,7.1724,7.2474,72300.0
2009-02-24 12:30:00,8.7,8.73,8.69,8.72,60200.0,7.2474,7.2724,7.239,7.264,60200.0
2009-02-24 12:35:00,8.72,8.79,8.72,8.78,91100.0,7.264,7.3223,7.264,7.314,91100.0
2009-02-24 12:40:00,8.78,8.81,8.74,8.79,100500.0,7.314,7.339,7.2807,7.3223,100500.0
2009-02-24 12:45:00,8.8,8.82,8.78,8.8,63400.0,7.3307,7.3473,7.314,7.3307,63400.0
2009-02-24 12:50:00,8.81,8.85,8.79,8.84,67800.0,7.339,7.3723,7.3223,7.364,67800.0
2009-02-24 12:55:00,8.85,8.87,8.83,8.87,87800.0,7.3723,7.389,7.3557,7.389,87800.0
2009-02-24 13:00:00,8.86,8.92,8.84,8.92,53900.0,7.3807,7.4306,7.364,7.4306,53900.0
2009-02-24 13:05:00,8.92,9.06,8.92,9.02,190600.0,7.4306,7.5473,7.4306,7.5139,190600.0
2009-02-24 13:10:00,9.03,9.04,8.91,8.91,140200.0,7.5223,7.5306,7.4223,7.4223,140200.0
2009-02-24 13:15:00,8.91,9.0,8.91,8.99,75600.0,7.4223,7.4973,7.4223,7.4889,75600.0
2009-02-24 13:20:00,8.99,9.15,8.99,9.12,98200.0,7.4889,7.6222,7.4889,7.5972,98200.0
2009-02-24 13:25:00,9.13,9.17,9.09,9.17,151400.0,7.6056,7.6389,7.5722,7.6389,151400.0
2009-02-24 13:30:00,9.17,9.18,9.11,9.15,158400.0,7.6389,7.6472,7.5889,7.6222,158400.0
2009-02-24 13:35:00,9.14,9.15,9.11,9.13,75600.0,7.6139,7.6222,7.5889,7.6056,75600.0
2009-02-24 13:40:00,9.14,9.15,9.07,9.08,74500.0,7.6139,7.6222,7.5556,7.5639,74500.0
2009-02-24 13:45:00,9.08,9.08,9.0,9.05,202800.0,7.5639,7.5639,7.4973,7.5389,202800.0
2009-02-24 13:50:00,9.06,9.13,9.06,9.11,132300.0,7.5473,7.6056,7.5473,7.5889,132300.0
2009-02-24 13:55:00,9.11,9.19,9.1,9.17,91700.0,7.5889,7.6556,7.5806,7.6389,91700.0
2009-02-24 14:00:00,9.17,9.21,9.14,9.2,84300.0,7.6389,7.6722,7.6139,7.6639,84300.0
2009-02-24 14:05:00,9.19,9.23,9.18,9.19,131200.0,7.6556,7.6889,7.6472,7.6556,131200.0
2009-02-24 14:10:00,9.19,9.21,9.13,9.21,118400.0,7.6556,7.6722,7.6056,7.6722,118400.0
2009-02-24 14:15:00,9.22,9.29,9.21,9.28,166500.0,7.6805,7.7389,7.6722,7.7305,166500.0
2009-02-24 14:20:00,9.28,9.28,9.22,9.24,138300.0,7.7305,7.7305,7.6805,7.6972,138300.0
2009-02-24 14:25:00,9.24,9.25,9.23,9.23,99600.0,7.6972,7.7055,7.6889,7.6889,99600.0
2009-02-24 14:30:00,9.24,9.24,9.15,9.15,158000.0,7.6972,7.6972,7.6222,7.6222,158000.0
2009-02-24 14:35:00,9.15,9.2,9.14,9.15,172800.0,7.6222,7.6639,7.6139,7.6222,172800.0
2009-02-24 14:40:00,9.16,9.2,9.1,9.13,159600.0,7.6306,7.6639,7.5806,7.6056,159600.0
2009-02-24 14:45:00,9.14,9.2,9.11,9.2,117100.0,7.6139,7.6639,7.5889,7.6639,117100.0
2009-02-24 14:50:00,9.2,9.2,9.1,9.18,160000.0,7.6639,7.6639,7.5806,7.6472,160000.0
2009-02-24 14:55:00,9.18,9.26,9.16,9.2,197800.0,7.6472,7.7139,7.6306,7.6639,197800.0
2009-02-24 15:00:00,9.2,9.22,9.18,9.18,205500.0,7.6639,7.6805,7.6472,7.6472,205500.0
2009-02-24 15:05:00,9.19,9.27,9.17,9.27,173700.0,7.6556,7.7222,7.6389,7.7222,173700.0
2009-02-24 15:10:00,9.27,9.38,9.26,9.36,188700.0,7.7222,7.8138,7.7139,7.7972,188700.0
2009-02-24 15:15:00,9.36,9.36,9.28,9.3,196000.0,7.7972,7.7972,7.7305,7.7472,196000.0
2009-02-24 15:20:00,9.3,9.3,9.14,9.16,296300.0,7.7472,7.7472,7.6139,7.6306,296300.0
2009-02-24 15:25:00,9.16,9.16,8.98,9.0,324200.0,7.6306,7.6306,7.4806,7.4973,324200.0
2009-02-24 15:30:00,9.0,9.03,8.94,8.97,359800.0,7.4973,7.5223,7.4473,7.4723,359800.0
2009-02-24 15:35:00,8.97,9.05,8.97,8.99,233200.0,7.4723,7.5389,7.4723,7.4889,233200.0
2009-02-24 15:40:00,9.0,9.02,8.9,8.91,298300.0,7.4973,7.5139,7.414,7.4223,298300.0
2009-02-24 15:45:00,8.9,9.0,8.9,8.99,239700.0,7.414,7.4973,7.414,7.4889,239700.0
2009-02-24 15:50:00,8.98,9.0,8.92,8.97,413400.0,7.4806,7.4973,7.4306,7.4723,413400.0
2009-02-24 15:55:00,8.97,8.97,8.88,8.89,593300.0,7.4723,7.4723,7.3973,7.4056,593300.0
2009-02-25 09:30:00,8.7,8.7,8.4,8.56,382500.0,7.2474,7.2474,6.9975,7.1307,382500.0
2009-02-25 09:35:00,8.56,8.66,8.5,8.56,458800.0,7.1307,7.214,7.0808,7.1307,458800.0
2009-02-25 09:40:00,8.54,8.61,8.36,8.37,278500.0,7.1141,7.1724,6.9641,6.9725,278500.0
2009-02-25 09:45:00,8.36,8.41,8.31,8.4,308100.0,6.9641,7.0058,6.9225,6.9975,308100.0
2009-02-25 09:50:00,8.41,8.52,8.35,8.45,254200.0,7.0058,7.0974,6.9558,7.0391,254200.0
2009-02-25 09:55:00,8.46,8.56,8.39,8.55,146500.0,7.0474,7.1307,6.9891,7.1224,146500.0
2009-02-25 10:00:00,8.55,8.56,8.34,8.38,455400.0,7.1224,7.1307,6.9475,6.9808,455400.0
2009-02-25 10:05:00,8.38,8.49,8.34,8.43,479500.0,6.9808,7.0724,6.9475,7.0224,479500.0
2009-02-25 10:10:00,8.44,8.49,8.4,8.47,177100.0,7.0308,7.0724,6.9975,7.0558,177100.0
2009-02-25 10:15:00,8.47,8.53,8.42,8.5,256900.0,7.0558,7.1058,7.0141,7.0808,256900.0
2009-02-25 10:20:00,8.51,8.58,8.49,8.57,115300.0,7.0891,7.1474,7.0724,7.1391,115300.0
2009-02-25 10:25:00,8.57,8.64,8.55,8.63,155800.0,7.1391,7.1974,7.1224,7.1891,155800.0
2009-02-25 10:30:00,8.61,8.63,8.54,8.6,192100.0,7.1724,7.1891,7.1141,7.1641,192100.0
2009-02-25 10:35:00,8.6,8.61,8.55,8.57,136800.0,7.1641,7.1724,7.1224,7.1391,136800.0
2009-02-25 10:40:00,8.57,8.59,8.41,8.43,209600.0,7.1391,7.1557,7.0058,7.0224,209600.0
2009-02-25 10:45:00,8.43,8.49,8.42,8.48,276500.0,7.0224,7.0724,7.0141,7.0641,276500.0
2009-02-25 10:50:00,8.47,8.53,8.47,8.49,183700.0,7.0558,7.1058,7.0558,7.0724,183700.0
2009-02-25 10:55:00,8.48,8.52,8.48,8.51,67800.0,7.0641,7.0974,7.0641,7.0891,67800.0
2009-02-25 11:00:00,8.51,8.57,8.5,8.57,93700.0,7.0891,7.1391,7.0808,7.1391,93700.0
2009-02-25 11:05:00,8.57,8.63,8.53,8.63,171700.0,7.1391,7.1891,7.1058,7.1891,171700.0
2009-02-25 11:10:00,8.64,8.64,8.6,8.61,107700.0,7.1974,7.1974,7.1641,7.1724,107700.0
2009-02-25 11:15:00,8.61,8.63,8.53,8.59,108800.0,7.1724,7.1891,7.1058,7.1557,108800.0
2009-02-25 11:20:00,8.58,8.66,8.57,8.66,91600.0,7.1474,7.214,7.1391,7.214,91600.0
2009-02-25 11:25:00,8.66,8.67,8.63,8.64,144600.0,7.214,7.2224,7.1891,7.1974,144600.0
2009-02-25 11:30:00,8.65,8.65,8.64,8.65,169900.0,7.2057,7.2057,7.1974,7.2057,169900.0
2009-02-25 11:35:00,8.65,8.66,8.63,8.65,206200.0,7.2057,7.214,7.1891,7.2057,206200.0
2009-02-25 11:40:00,8.64,8.73,8.63,8.73,208400.0,7.1974,7.2724,7.1891,7.2724,208400.0
2009-02-25 11:45:00,8.73,8.8,8.71,8.73,203400.0,7.2724,7.3307,7.2557,7.2724,203400.0
2009-02-25 11:50:00,8.71,8.72,8.66,8.69,148700.0,7.2557,7.264,7.214,7.239,148700.0
2009-02-25 11:55:00,8.7,8.7,8.61,8.65,92700.0,7.2474,7.2474,7.1724,7.2057,92700.0
2009-02-25 12:00:00,8.66,8.7,8.65,8.69,51400.0,7.214,7.2474,7.2057,7.239,51400.0
2009-02-25 12:05:00,8.68,8.71,8.63,8.67,69100.0,7.2307,7.2557,7.1891,7.2224,69100.0
2009-02-25 12:10:00,8.68,8.7,8.63,8.69,66500.0,7.2307,7.2474,7.1891,7.239,66500.0
2009-02-25 12:15:00,8.69,8.71,8.59,8.6,160700.0,7.239,7.2557,7.1557,7.1641,160700.0
2009-02-25 12:20:00,8.6,8.65,8.59,8.63,138000.0,7.1641,7.2057,7.1557,7.1891,138000.0
2009-02-25 12:25:00,8.62,8.63,8.53,8.55,195300.0,7.1807,7.1891,7.1058,7.1224,195300.0
2009-02-25 12:30:00,8.55,8.56,8.49,8.52,225700.0,7.1224,7.1307,7.0724,7.0974,225700.0
2009-02-25 12:35:00,8.52,8.58,8.5,8.56,46300.0,7.0974,7.1474,7.0808,7.1307,46300.0
2009-02-25 12:40:00,8.56,8.57,8.43,8.43,101600.0,7.1307,7.1391,7.0224,7.0224,101600.0
2009-02-25 12:45:00,8.43,8.44,8.4,8.41,130800.0,7.0224,7.0308,6.9975,7.0058,130800.0
2009-02-25 12:50:00,8.41,8.44,8.39,8.4,140400.0,7.0058,7.0308,6.9891,6.9975,140400.0
2009-02-25 12:55:00,8.4,8.44,8.39,8.44,128900.0,6.9975,7.0308,6.9891,7.0308,128900.0
2009-02-25 13:00:00,8.44,8.52,8.43,8.47,98100.0,7.0308,7.0974,7.0224,7.0558,98100.0
2009-02-25 13:05:00,8.47,8.5,8.44,8.49,56900.0,7.0558,7.0808,7.0308,7.0724,56900.0
2009-02-25 13:10:00,8.5,8.5,8.43,8.48,61700.0,7.0808,7.0808,7.0224,7.0641,61700.0
2009-02-25 13:15:00,8.49,8.49,8.46,8.46,52100.0,7.0724,7.0724,7.0474,7.0474,52100.0
2009-02-25 13:20:00,8.46,8.48,8.43,8.46,115300.0,7.0474,7.0641,7.0224,7.0474,115300.0
2009-02-25 13:25:00,8.47,8.52,8.46,8.48,43900.0,7.0558,7.0974,7.0474,7.0641,43900.0
2009-02-25 13:30:00,8.49,8.52,8.45,8.51,71600.0,7.0724,7.0974,7.0391,7.0891,71600.0
2009-02-25 13:35:00,8.51,8.59,8.5,8.57,101600.0,7.0891,7.1557,7.0808,7.1391,101600.0
2009-02-25 13:40:00,8.57,8.61,8.56,8.57,86500.0,7.1391,7.1724,7.1307,7.1391,86500.0
2009-02-25 13:45:00,8.57,8.66,8.56,8.66,121600.0,7.1391,7.214,7.1307,7.214,121600.0
2009-02-25 13:50:00,8.66,8.7,8.58,8.66,91900.0,7.214,7.2474,7.1474,7.214,91900.0
2009-02-25 13:55:00,8.67,8.73,8.65,8.7,163800.0,7.2224,7.2724,7.2057,7.2474,163800.0
2009-02-25 14:00:00,8.71,8.75,8.58,8.64,136900.0,7.2557,7.289,7.1474,7.1974,136900.0
2009-02-25 14:05:00,8.63,8.63,8.5,8.56,158800.0,7.1891,7.1891,7.0808,7.1307,158800.0
2009-02-25 14:10:00,8.56,8.58,8.45,8.55,139300.0,7.1307,7.1474,7.0391,7.1224,139300.0
2009-02-25 14:15:00,8.55,8.63,8.49,8.53,211400.0,7.1224,7.1891,7.0724,7.1058,211400.0
2009-02-25 14:20:00,8.53,8.63,8.48,8.62,166100.0,7.1058,7.1891,7.0641,7.1807,166100.0
2009-02-25 14:25:00,8.63,8.67,8.55,8.62,127500.0,7.1891,7.2224,7.1224,7.1807,127500.0
2009-02-25 14:30:00,8.63,8.65,8.54,8.61,133400.0,7.1891,7.2057,7.1141,7.1724,133400.0
2009-02-25 14:35:00,8.61,8.61,8.55,8.6,88800.0,7.1724,7.1724,7.1224,7.1641,88800.0
2009-02-25 14:40:00,8.6,8.7,8.58,8.68,117500.0,7.1641,7.2474,7.1474,7.2307,117500.0
2009-02-25 14:45:00,8.68,8.72,8.66,8.67,96500.0,7.2307,7.264,7.214,7.2224,96500.0
2009-02-25 14:50:00,8.68,8.75,8.67,8.72,202000.0,7.2307,7.289,7.2224,7.264,202000.0
2009-02-25 14:55:00,8.7,8.72,8.64,8.7,130500.0,7.2474,7.264,7.1974,7.2474,130500.0
2009-02-25 15:00:00,8.7,8.8,8.67,8.8,96700.0,7.2474,7.3307,7.2224,7.3307,96700.0
2009-02-25 15:05:00,8.8,8.92,8.8,8.88,181800.0,7.3307,7.4306,7.3307,7.3973,181800.0
2009-02-25 15:10:00,8.89,8.93,8.82,8.9,159300.0,7.4056,7.439,7.3473,7.414,159300.0
2009-02-25 15:15:00,8.9,9.1,8.9,9.08,254600.0,7.414,7.5806,7.414,7.5639,254600.0
2009-02-25 15:20:00,9.07,9.19,9.06,9.15,357000.0,7.5556,7.6556,7.5473,7.6222,357000.0
2009-02-25 15:25:00,9.15,9.21,9.11,9.12,197300.0,7.6222,7.6722,7.5889,7.5972,197300.0
2009-02-25 15:30:00,9.11,9.16,9.08,9.14,305300.0,7.5889,7.6306,7.5639,7.6139,305300.0
2009-02-25 15:35:00,9.14,9.23,9.1,9.11,308700.0,7.6139,7.6889,7.5806,7.5889,308700.0
2009-02-25 15:40:00,9.11,9.16,9.02,9.02,286900.0,7.5889,7.6306,7.5139,7.5139,286900.0
2009-02-25 15:45:00,9.02,9.09,8.98,9.01,274600.0,7.5139,7.5722,7.4806,7.5056,274600.0
2009-02-25 15:50:00,9.0,9.01,8.94,8.95,284500.0,7.4973,7.5056,7.4473,7.4556,284500.0
2009-02-25 15:55:00,8.95,8.96,8.86,8.88,1094400.0,7.4556,7.464,7.3807,7.3973,1094400.0
2009-02-26 09:30:00,9.11,9.17,9.0,9.15,97500.0,7.5889,7.6389,7.4973,7.6222,97500.0
2009-02-26 09:35:00,9.15,9.18,8.97,8.98,99700.0,7.6222,7.6472,7.4723,7.4806,99700.0
2009-02-26 09:40:00,8.96,9.17,8.96,9.15,148600.0,7.464,7.6389,7.464,7.6222,148600.0
2009-02-26 09:45:00,9.16,9.16,8.8,9.0,185900.0,7.6306,7.6306,7.3307,7.4973,185900.0
2009-02-26 09:50:00,9.0,9.2,9.0,9.2,199800.0,7.4973,7.6639,7.4973,7.6639,199800.0
2009-02-26 09:55:00,9.2,9.39,9.17,9.39,233000.0,7.6639,7.8222,7.6389,7.8222,233000.0
2009-02-26 10:00:00,9.39,9.4,9.01,9.06,460900.0,7.8222,7.8305,7.5056,7.5473,460900.0
2009-02-26 10:05:00,9.06,9.1,8.95,9.1,214900.0,7.5473,7.5806,7.4556,7.5806,214900.0
2009-02-26 10:10:00,9.09,9.16,8.89,9.11,204700.0,7.5722,7.6306,7.4056,7.5889,204700.0
2009-02-26 10:15:00,9.11,9.11,8.95,9.0,184800.0,7.5889,7.5889,7.4556,7.4973,184800.0
2009-02-26 10:20:00,9.01,9.1,8.98,9.01,111200.0,7.5056,7.5806,7.4806,7.5056,111200.0
2009-02-26 10:25:00,9.01,9.02,8.88,8.97,103200.0,7.5056,7.5139,7.3973,7.4723,103200.0
2009-02-26 10:30:00,8.98,9.0,8.84,8.93,110100.0,7.4806,7.4973,7.364,7.439,110100.0
2009-02-26 10:35:00,8.93,9.03,8.89,8.97,145500.0,7.439,7.5223,7.4056,7.4723,145500.0
2009-02-26 10:40:00,8.96,9.0,8.93,8.95,86400.0,7.464,7.4973,7.439,7.4556,86400.0
2009-02-26 10:45:00,8.96,9.02,8.96,8.99,172600.0,7.464,7.5139,7.464,7.4889,172600.0
2009-02-26 10:50:00,8.99,9.0,8.9,8.97,104600.0,7.4889,7.4973,7.414,7.4723,104600.0
2009-02-26 10:55:00,8.97,8.99,8.97,8.99,40200.0,7.4723,7.4889,7.4723,7.4889,40200.0
2009-02-26 11:00:00,8.98,9.0,8.89,8.91,108200.0,7.4806,7.4973,7.4056,7.4223,108200.0
2009-02-26 11:05:00,8.91,8.93,8.8,8.8,161000.0,7.4223,7.439,7.3307,7.3307,161000.0
2009-02-26 11:10:00,8.8,8.9,8.77,8.83,121800.0,7.3307,7.414,7.3057,7.3557,121800.0
2009-02-26 11:15:00,8.82,8.82,8.77,8.82,72700.0,7.3473,7.3473,7.3057,7.3473,72700.0
2009-02-26 11:20:00,8.82,8.89,8.81,8.88,52500.0,7.3473,7.4056,7.339,7.3973,52500.0
2009-02-26 11:25:00,8.87,8.91,8.85,8.86,58000.0,7.389,7.4223,7.3723,7.3807,58000.0
2009-02-26 11:30:00,8.86,8.89,8.84,8.88,46600.0,7.3807,7.4056,7.364,7.3973,46600.0
2009-02-26 11:35:00,8.88,8.95,8.88,8.9,59100.0,7.3973,7.4556,7.3973,7.414,59100.0
2009-02-26 11:40:00,8.9,8.92,8.85,8.87,94800.0,7.414,7.4306,7.3723,7.389,94800.0
2009-02-26 11:45:00,8.87,8.9,8.85,8.88,43200.0,7.389,7.414,7.3723,7.3973,43200.0
2009-02-26 11:50:00,8.88,8.96,8.88,8.95,52400.0,7.3973,7.464,7.3973,7.4556,52400.0
2009-02-26 11:55:00,8.96,8.99,8.95,8.97,40500.0,7.464,7.4889,7.4556,7.4723,40500.0
2009-02-26 12:00:00,8.97,8.98,8.95,8.95,59400.0,7.4723,7.4806,7.4556,7.4556,59400.0
2009-02-26 12:05:00,8.96,8.98,8.94,8.98,29600.0,7.464,7.4806,7.4473,7.4806,29600.0
2009-02-26 12:10:00,8.97,8.99,8.95,8.97,15200.0,7.4723,7.4889,7.4556,7.4723,15200.0
2009-02-26 12:15:00,8.97,8.98,8.9,8.91,42300.0,7.4723,7.4806,7.414,7.4223,42300.0
2009-02-26 12:20:00,8.9,8.93,8.85,8.85,30400.0,7.414,7.439,7.3723,7.3723,30400.0
2009-02-26 12:25:00,8.86,8.88,8.81,8.83,180800.0,7.3807,7.3973,7.339,7.3557,180800.0
2009-02-26 12:30:00,8.84,8.84,8.78,8.82,157600.0,7.364,7.364,7.314,7.3473,157600.0
2009-02-26 12:35:00,8.81,8.85,8.81,8.84,34300.0,7.339,7.3723,7.339,7.364,34300.0
2009-02-26 12:40:00,8.83,8.84,8.78,8.78,56500.0,7.3557,7.364,7.314,7.314,56500.0
2009-02-26 12:45:00,8.79,8.83,8.78,8.81,110300.0,7.3223,7.3557,7.314,7.339,110300.0
2009-02-26 12:50:00,8.81,8.83,8.77,8.83,62600.0,7.339,7.3557,7.3057,7.3557,62600.0
2009-02-26 12:55:00,8.83,8.83,8.76,8.78,88300.0,7.3557,7.3557,7.2973,7.314,88300.0
2009-02-26 13:00:00,8.78,8.82,8.73,8.8,78600.0,7.314,7.3473,7.2724,7.3307,78600.0
2009-02-26 13:05:00,8.81,8.81,8.72,8.73,41900.0,7.339,7.339,7.264,7.2724,41900.0
2009-02-26 13:10:00,8.72,8.73,8.65,8.72,180700.0,7.264,7.2724,7.2057,7.264,180700.0
2009-02-26 13:15:00,8.72,8.73,8.68,8.7,29600.0,7.264,7.2724,7.2307,7.2474,29600.0
2009-02-26 13:20:00,8.71,8.76,8.68,8.69,97200.0,7.2557,7.2973,7.2307,7.239,97200.0
2009-02-26 13:25:00,8.7,8.76,8.69,8.71,89800.0,7.2474,7.2973,7.239,7.2557,89800.0
2009-02-26 13:30:00,8.7,8.75,8.67,8.71,72000.0,7.2474,7.289,7.2224,7.2557,72000.0
2009-02-26 13:35:00,8.71,8.74,8.67,8.69,67000.0,7.2557,7.2807,7.2224,7.239,67000.0
2009-02-26 13:40:00,8.7,8.8,8.69,8.71,84300.0,7.2474,7.3307,7.239,7.2557,84300.0
2009-02-26 13:45:00,8.71,8.81,8.7,8.75,96400.0,7.2557,7.339,7.2474,7.289,96400.0
2009-02-26 13:50:00,8.74,8.81,8.74,8.74,67300.0,7.2807,7.339,7.2807,7.2807,67300.0
2009-02-26 13:55:00,8.74,8.75,8.68,8.73,118600.0,7.2807,7.289,7.2307,7.2724,118600.0
2009-02-26 14:00:00,8.72,8.72,8.65,8.67,68800.0,7.264,7.264,7.2057,7.2224,68800.0
2009-02-26 14:05:00,8.67,8.67,8.62,8.64,64500.0,7.2224,7.2224,7.1807,7.1974,64500.0
2009-02-26 14:10:00,8.65,8.69,8.63,8.66,100200.0,7.2057,7.239,7.1891,7.214,100200.0
2009-02-26 14:15:00,8.66,8.69,8.62,8.65,56500.0,7.214,7.239,7.1807,7.2057,56500.0
2009-02-26 14:20:00,8.64,8.72,8.64,8.67,63700.0,7.1974,7.264,7.1974,7.2224,63700.0
2009-02-26 14:25:00,8.67,8.68,8.65,8.66,77600.0,7.2224,7.2307,7.2057,7.214,77600.0
2009-02-26 14:30:00,8.67,8.69,8.59,8.63,210900.0,7.2224,7.239,7.1557,7.1891,210900.0
2009-02-26 14:35:00,8.64,8.65,8.6,8.61,98400.0,7.1974,7.2057,7.1641,7.1724,98400.0
2009-02-26 14:40:00,8.6,8.61,8.49,8.5,226100.0,7.1641,7.1724,7.0724,7.0808,226100.0
2009-02-26 14:45:00,8.5,8.52,8.45,8.5,294700.0,7.0808,7.0974,7.0391,7.0808,294700.0
2009-02-26 14:50:00,8.5,8.5,8.44,8.44,173200.0,7.0808,7.0808,7.0308,7.0308,173200.0
2009-02-26 14:55:00,8.44,8.46,8.36,8.39,241300.0,7.0308,7.0474,6.9641,6.9891,241300.0
2009-02-26 15:00:00,8.38,8.41,8.36,8.4,160200.0,6.9808,7.0058,6.9641,6.9975,160200.0
2009-02-26 15:05:00,8.41,8.45,8.4,8.44,138800.0,7.0058,7.0391,6.9975,7.0308,138800.0
2009-02-26 15:10:00,8.44,8.46,8.39,8.39,337600.0,7.0308,7.0474,6.9891,6.9891,337600.0
2009-02-26 15:15:00,8.4,8.43,8.34,8.35,160400.0,6.9975,7.0224,6.9475,6.9558,160400.0
2009-02-26 15:20:00,8.35,8.39,8.33,8.39,173900.0,6.9558,6.9891,6.9391,6.9891,173900.0
2009-02-26 15:25:00,8.39,8.43,8.38,8.4,172000.0,6.9891,7.0224,6.9808,6.9975,172000.0
2009-02-26 15:30:00,8.4,8.45,8.39,8.43,156800.0,6.9975,7.0391,6.9891,7.0224,156800.0
2009-02-26 15:35:00,8.43,8.51,8.43,8.48,207200.0,7.0224,7.0891,7.0224,7.0641,207200.0
2009-02-26 15:40:00,8.48,8.55,8.47,8.49,181600.0,7.0641,7.1224,7.0558,7.0724,181600.0
2009-02-26 15:45:00,8.49,8.55,8.48,8.52,183300.0,7.0724,7.1224,7.0641,7.0974,183300.0
2009-02-26 15:50:00,8.52,8.54,8.49,8.51,207900.0,7.0974,7.1141,7.0724,7.0891,207900.0
2009-02-26 15:55:00,8.5,8.51,8.42,8.45,194000.0,7.0808,7.0891,7.0141,7.0391,194000.0
2009-02-27 09:30:00,8.37,8.43,8.25,8.31,197700.0,6.9725,7.0224,6.8725,6.9225,197700.0
2009-02-27 09:35:00,8.31,8.59,8.27,8.43,201100.0,6.9225,7.1557,6.8892,7.0224,201100.0
2009-02-27 09:40:00,8.44,8.56,8.38,8.52,55300.0,7.0308,7.1307,6.9808,7.0974,55300.0
2009-02-27 09:45:00,8.53,8.62,8.37,8.46,190000.0,7.1058,7.1807,6.9725,7.0474,190000.0
2009-02-27 09:50:00,8.46,8.61,8.39,8.58,185500.0,7.0474,7.1724,6.9891,7.1474,185500.0
2009-02-27 09:55:00,8.58,8.79,8.54,8.7,256400.0,7.1474,7.3223,7.1141,7.2474,256400.0
2009-02-27 10:00:00,8.7,8.98,8.7,8.9,386400.0,7.2474,7.4806,7.2474,7.414,386400.0
2009-02-27 10:05:00,8.91,8.93,8.68,8.68,195700.0,7.4223,7.439,7.2307,7.2307,195700.0
2009-02-27 10:10:00,8.68,8.78,8.68,8.72,103900.0,7.2307,7.314,7.2307,7.264,103900.0
2009-02-27 10:15:00,8.72,8.88,8.72,8.88,193900.0,7.264,7.3973,7.264,7.3973,193900.0
2009-02-27 10:20:00,8.88,8.95,8.87,8.88,215200.0,7.3973,7.4556,7.389,7.3973,215200.0
2009-02-27 10:25:00,8.88,8.96,8.79,8.83,82400.0,7.3973,7.464,7.3223,7.3557,82400.0
2009-02-27 10:30:00,8.82,8.86,8.78,8.79,81500.0,7.3473,7.3807,7.314,7.3223,81500.0
2009-02-27 10:35:00,8.8,8.81,8.68,8.68,143900.0,7.3307,7.339,7.2307,7.2307,143900.0
2009-02-27 10:40:00,8.68,8.71,8.64,8.66,407700.0,7.2307,7.2557,7.1974,7.214,407700.0
2009-02-27 10:45:00,8.66,8.72,8.59,8.67,110400.0,7.214,7.264,7.1557,7.2224,110400.0
2009-02-27 10:50:00,8.68,8.74,8.6,8.6,118100.0,7.2307,7.2807,7.1641,7.1641,118100.0
2009-02-27 10:55:00,8.6,8.65,8.55,8.6,163000.0,7.1641,7.2057,7.1224,7.1641,163000.0
2009-02-27 11:00:00,8.6,8.61,8.57,8.6,110500.0,7.1641,7.1724,7.1391,7.1641,110500.0
2009-02-27 11:05:00,8.6,8.66,8.56,8.65,61000.0,7.1641,7.214,7.1307,7.2057,61000.0
2009-02-27 11:10:00,8.65,8.67,8.59,8.59,78700.0,7.2057,7.2224,7.1557,7.1557,78700.0
2009-02-27 11:15:00,8.59,8.64,8.58,8.64,74700.0,7.1557,7.1974,7.1474,7.1974,74700.0
2009-02-27 11:20:00,8.63,8.66,8.58,8.65,75200.0,7.1891,7.214,7.1474,7.2057,75200.0
2009-02-27 11:25:00,8.64,8.73,8.61,8.73,103000.0,7.1974,7.2724,7.1724,7.2724,103000.0
2009-02-27 11:30:00,8.73,8.74,8.65,8.67,50200.0,7.2724,7.2807,7.2057,7.2224,50200.0
2009-02-27 11:35:00,8.68,8.73,8.65,8.73,61800.0,7.2307,7.2724,7.2057,7.2724,61800.0
2009-02-27 11:40:00,8.73,8.76,8.69,8.74,172400.0,7.2724,7.2973,7.239,7.2807,172400.0
2009-02-27 11:45:00,8.74,8.75,8.62,8.67,116000.0,7.2807,7.289,7.1807,7.2224,116000.0
2009-02-27 11:50:00,8.66,8.69,8.58,8.65,71200.0,7.214,7.239,7.1474,7.2057,71200.0
2009-02-27 11:55:00,8.64,8.74,8.61,8.73,125000.0,7.1974,7.2807,7.1724,7.2724,125000.0
2009-02-27 12:00:00,8.73,8.8,8.72,8.75,98000.0,7.2724,7.3307,7.264,7.289,98000.0
2009-02-27 12:05:00,8.75,8.79,8.67,8.7,54100.0,7.289,7.3223,7.2224,7.2474,54100.0
2009-02-27 12:10:00,8.7,8.72,8.64,8.69,94400.0,7.2474,7.264,7.1974,7.239,94400.0
2009-02-27 12:15:00,8.69,8.73,8.62,8.63,78200.0,7.239,7.2724,7.1807,7.1891,78200.0
2009-02-27 12:20:00,8.64,8.65,8.6,8.62,58000.0,7.1974,7.2057,7.1641,7.1807,58000.0
2009-02-27 12:25:00,8.62,8.64,8.59,8.63,65700.0,7.1807,7.1974,7.1557,7.1891,65700.0
2009-02-27 12:30:00,8.63,8.63,8.58,8.59,66300.0,7.1891,7.1891,7.1474,7.1557,66300.0
2009-02-27 12:35:00,8.59,8.6,8.53,8.58,83100.0,7.1557,7.1641,7.1058,7.1474,83100.0
2009-02-27 12:40:00,8.58,8.6,8.52,8.56,39400.0,7.1474,7.1641,7.0974,7.1307,39400.0
2009-02-27 12:45:00,8.57,8.61,8.56,8.6,46400.0,7.1391,7.1724,7.1307,7.1641,46400.0
2009-02-27 12:50:00,8.59,8.63,8.59,8.6,55500.0,7.1557,7.1891,7.1557,7.1641,55500.0
2009-02-27 12:55:00,8.6,8.62,8.58,8.62,69800.0,7.1641,7.1807,7.1474,7.1807,69800.0
2009-02-27 13:00:00,8.63,8.71,8.63,8.69,94600.0,7.1891,7.2557,7.1891,7.239,94600.0
2009-02-27 13:05:00,8.7,8.72,8.66,8.71,55700.0,7.2474,7.264,7.214,7.2557,55700.0
2009-02-27 13:10:00,8.71,8.73,8.66,8.66,73200.0,7.2557,7.2724,7.214,7.214,73200.0
2009-02-27 13:15:00,8.66,8.7,8.63,8.7,98100.0,7.214,7.2474,7.1891,7.2474,98100.0
2009-02-27 13:20:00,8.69,8.7,8.62,8.63,79600.0,7.239,7.2474,7.1807,7.1891,79600.0
2009-02-27 13:25:00,8.64,8.7,8.64,8.67,41400.0,7.1974,7.2474,7.1974,7.2224,41400.0
2009-02-27 13:30:00,8.68,8.7,8.6,8.66,130700.0,7.2307,7.2474,7.1641,7.214,130700.0
2009-02-27 13:35:00,8.66,8.67,8.55,8.56,129000.0,7.214,7.2224,7.1224,7.1307,129000.0
2009-02-27 13:40:00,8.55,8.58,8.54,8.58,63800.0,7.1224,7.1474,7.1141,7.1474,63800.0
2009-02-27 13:45:00,8.59,8.67,8.55,8.66,56900.0,7.1557,7.2224,7.1224,7.214,56900.0
2009-02-27 13:50:00,8.65,8.7,8.63,8.63,70200.0,7.2057,7.2474,7.1891,7.1891,70200.0
2009-02-27 13:55:00,8.63,8.71,8.63,8.69,130800.0,7.1891,7.2557,7.1891,7.239,130800.0
2009-02-27 14:00:00,8.68,8.75,8.64,8.72,76300.0,7.2307,7.289,7.1974,7.264,76300.0
2009-02-27 14:05:00,8.71,8.75,8.63,8.64,115200.0,7.2557,7.289,7.1891,7.1974,115200.0
2009-02-27 14:10:00,8.64,8.69,8.6,8.65,67300.0,7.1974,7.239,7.1641,7.2057,67300.0
2009-02-27 14:15:00,8.67,8.7,8.6,8.66,72700.0,7.2224,7.2474,7.1641,7.214,72700.0
2009-02-27 14:20:00,8.66,8.69,8.6,8.65,84100.0,7.214,7.239,7.1641,7.2057,84100.0
2009-02-27 14:25:00,8.65,8.68,8.57,8.59,90100.0,7.2057,7.2307,7.1391,7.1557,90100.0
2009-02-27 14:30:00,8.59,8.61,8.53,8.57,71500.0,7.1557,7.1724,7.1058,7.1391,71500.0
2009-02-27 14:35:00,8.57,8.6,8.51,8.53,93400.0,7.1391,7.1641,7.0891,7.1058,93400.0
2009-02-27 14:40:00,8.53,8.61,8.53,8.54,61200.0,7.1058,7.1724,7.1058,7.1141,61200.0
2009-02-27 14:45:00,8.54,8.64,8.53,8.62,76100.0,7.1141,7.1974,7.1058,7.1807,76100.0
2009-02-27 14:50:00,8.62,8.67,8.56,8.67,202600.0,7.1807,7.2224,7.1307,7.2224,202600.0
2009-02-27 14:55:00,8.67,8.7,8.65,8.68,105400.0,7.2224,7.2474,7.2057,7.2307,105400.0
2009-02-27 15:00:00,8.67,8.67,8.6,8.64,150800.0,7.2224,7.2224,7.1641,7.1974,150800.0
2009-02-27 15:05:00,8.64,8.64,8.58,8.58,229400.0,7.1974,7.1974,7.1474,7.1474,229400.0
2009-02-27 15:10:00,8.58,8.59,8.49,8.49,320700.0,7.1474,7.1557,7.0724,7.0724,320700.0
2009-02-27 15:15:00,8.49,8.49,8.42,8.42,265700.0,7.0724,7.0724,7.0141,7.0141,265700.0
2009-02-27 15:20:00,8.43,8.51,8.4,8.51,321700.0,7.0224,7.0891,6.9975,7.0891,321700.0
2009-02-27 15:25:00,8.51,8.54,8.49,8.5,229500.0,7.0891,7.1141,7.0724,7.0808,229500.0
2009-02-27 15:30:00,8.5,8.57,8.49,8.53,193300.0,7.0808,7.1391,7.0724,7.1058,193300.0
2009-02-27 15:35:00,8.52,8.54,8.5,8.52,245300.0,7.0974,7.1141,7.0808,7.0974,245300.0
2009-02-27 15:40:00,8.52,8.62,8.5,8.62,283300.0,7.0974,7.1807,7.0808,7.1807,283300.0
2009-02-27 15:45:00,8.61,8.63,8.57,8.58,369000.0,7.1724,7.1891,7.1391,7.1474,369000.0
2009-02-27 15:50:00,8.57,8.62,8.54,8.55,291200.0,7.1391,7.1807,7.1141,7.1224,291200.0
2009-02-27 15:55:00,8.55,8.55,8.42,8.47,1029600.0,7.1224,7.1224,7.0141,7.0558,1029600.0
2009-03-02 09:30:00,8.21,8.38,8.16,8.35,70600.0,6.8392,6.9808,6.7975,6.9558,70600.0
2009-03-02 09:35:00,8.35,8.67,8.33,8.66,134100.0,6.9558,7.2224,6.9391,7.214,134100.0
2009-03-02 09:40:00,8.66,8.67,8.57,8.62,126400.0,7.214,7.2224,7.1391,7.1807,126400.0
2009-03-02 09:45:00,8.61,8.67,8.46,8.49,207700.0,7.1724,7.2224,7.0474,7.0724,207700.0
2009-03-02 09:50:00,8.5,8.61,8.49,8.56,110600.0,7.0808,7.1724,7.0724,7.1307,110600.0
2009-03-02 09:55:00,8.56,8.56,8.48,8.48,185300.0,7.1307,7.1307,7.0641,7.0641,185300.0
2009-03-02 10:00:00,8.48,8.58,8.38,8.41,218800.0,7.0641,7.1474,6.9808,7.0058,218800.0
2009-03-02 10:05:00,8.41,8.44,8.34,8.43,203100.0,7.0058,7.0308,6.9475,7.0224,203100.0
2009-03-02 10:10:00,8.44,8.47,8.34,8.38,118300.0,7.0308,7.0558,6.9475,6.9808,118300.0
2009-03-02 10:15:00,8.38,8.47,8.37,8.42,78600.0,6.9808,7.0558,6.9725,7.0141,78600.0
2009-03-02 10:20:00,8.43,8.5,8.42,8.49,96500.0,7.0224,7.0808,7.0141,7.0724,96500.0
2009-03-02 10:25:00,8.49,8.5,8.37,8.39,125800.0,7.0724,7.0808,6.9725,6.9891,125800.0
2009-03-02 10:30:00,8.38,8.42,8.38,8.38,71400.0,6.9808,7.0141,6.9808,6.9808,71400.0
2009-03-02 10:35:00,8.39,8.39,8.31,8.32,80900.0,6.9891,6.9891,6.9225,6.9308,80900.0
2009-03-02 10:40:00,8.32,8.4,8.32,8.4,61400.0,6.9308,6.9975,6.9308,6.9975,61400.0
2009-03-02 10:45:00,8.4,8.4,8.32,8.32,94800.0,6.9975,6.9975,6.9308,6.9308,94800.0
2009-03-02 10:50:00,8.31,8.37,8.28,8.36,60900.0,6.9225,6.9725,6.8975,6.9641,60900.0
2009-03-02 10:55:00,8.36,8.36,8.34,8.35,80600.0,6.9641,6.9641,6.9475,6.9558,80600.0
2009-03-02 11:00:00,8.35,8.37,8.31,8.31,167100.0,6.9558,6.9725,6.9225,6.9225,167100.0
2009-03-02 11:05:00,8.3,8.3,8.21,8.21,178800.0,6.9142,6.9142,6.8392,6.8392,178800.0
2009-03-02 11:10:00,8.22,8.23,8.19,8.2,132200.0,6.8475,6.8558,6.8225,6.8309,132200.0
2009-03-02 11:15:00,8.2,8.21,8.17,8.19,108600.0,6.8309,6.8392,6.8059,6.8225,108600.0
2009-03-02 11:20:00,8.19,8.21,8.16,8.16,114900.0,6.8225,6.8392,6.7975,6.7975,114900.0
2009-03-02 11:25:00,8.17,8.19,8.12,8.14,83900.0,6.8059,6.8225,6.7642,6.7809,83900.0
2009-03-02 11:30:00,8.14,8.19,8.09,8.17,208700.0,6.7809,6.8225,6.7392,6.8059,208700.0
2009-03-02 11:35:00,8.17,8.18,8.11,8.14,220600.0,6.8059,6.8142,6.7559,6.7809,220600.0
2009-03-02 11:40:00,8.14,8.17,8.09,8.17,88500.0,6.7809,6.8059,6.7392,6.8059,88500.0
2009-03-02 11:45:00,8.17,8.23,8.17,8.21,92300.0,6.8059,6.8558,6.8059,6.8392,92300.0
2009-03-02 11:50:00,8.21,8.22,8.16,8.2,129900.0,6.8392,6.8475,6.7975,6.8309,129900.0
2009-03-02 11:55:00,8.21,8.26,8.2,8.26,70300.0,6.8392,6.8808,6.8309,6.8808,70300.0
2009-03-02 12:00:00,8.27,8.29,8.25,8.28,71900.0,6.8892,6.9058,6.8725,6.8975,71900.0
2009-03-02 12:05:00,8.28,8.3,8.27,8.28,78600.0,6.8975,6.9142,6.8892,6.8975,78600.0
2009-03-02 12:10:00,8.27,8.28,8.22,8.25,50700.0,6.8892,6.8975,6.8475,6.8725,50700.0
2009-03-02 12:15:00,8.25,8.25,8.2,8.21,119100.0,6.8725,6.8725,6.8309,6.8392,119100.0
2009-03-02 12:20:00,8.22,8.23,8.18,8.23,102200.0,6.8475,6.8558,6.8142,6.8558,102200.0
2009-03-02 12:25:00,8.22,8.25,8.21,8.23,58800.0,6.8475,6.8725,6.8392,6.8558,58800.0
2009-03-02 12:30:00,8.22,8.25,8.22,8.23,46100.0,6.8475,6.8725,6.8475,6.8558,46100.0
2009-03-02 12:35:00,8.23,8.24,8.21,8.21,40300.0,6.8558,6.8642,6.8392,6.8392,40300.0
2009-03-02 12:40:00,8.22,8.24,8.22,8.24,62900.0,6.8475,6.8642,6.8475,6.8642,62900.0
2009-03-02 12:45:00,8.24,8.24,8.2,8.24,72300.0,6.8642,6.8642,6.8309,6.8642,72300.0
2009-03-02 12:50:00,8.24,8.25,8.23,8.24,103600.0,6.8642,6.8725,6.8558,6.8642,103600.0
2009-03-02 12:55:00,8.24,8.25,8.2,8.21,69700.0,6.8642,6.8725,6.8309,6.8392,69700.0
2009-03-02 13:00:00,8.22,8.26,8.19,8.21,85500.0,6.8475,6.8808,6.8225,6.8392,85500.0
2009-03-02 13:05:00,8.21,8.26,8.2,8.26,39900.0,6.8392,6.8808,6.8309,6.8808,39900.0
2009-03-02 13:10:00,8.25,8.26,8.2,8.23,79200.0,6.8725,6.8808,6.8309,6.8558,79200.0
2009-03-02 13:15:00,8.22,8.24,8.2,8.23,76000.0,6.8475,6.8642,6.8309,6.8558,76000.0
2009-03-02 13:20:00,8.23,8.24,8.2,8.2,55800.0,6.8558,6.8642,6.8309,6.8309,55800.0
2009-03-02 13:25:00,8.2,8.25,8.19,8.24,66300.0,6.8309,6.8725,6.8225,6.8642,66300.0
2009-03-02 13:30:00,8.24,8.25,8.22,8.23,58300.0,6.8642,6.8725,6.8475,6.8558,58300.0
2009-03-02 13:35:00,8.22,8.24,8.22,8.24,68200.0,6.8475,6.8642,6.8475,6.8642,68200.0
2009-03-02 13:40:00,8.24,8.24,8.23,8.23,37500.0,6.8642,6.8642,6.8558,6.8558,37500.0
2009-03-02 13:45:00,8.23,8.25,8.22,8.25,114000.0,6.8558,6.8725,6.8475,6.8725,114000.0
2009-03-02 13:50:00,8.24,8.25,8.23,8.24,59400.0,6.8642,6.8725,6.8558,6.8642,59400.0
2009-03-02 13:55:00,8.24,8.24,8.21,8.22,177900.0,6.8642,6.8642,6.8392,6.8475,177900.0
2009-03-02 14:00:00,8.21,8.22,8.19,8.21,133800.0,6.8392,6.8475,6.8225,6.8392,133800.0
2009-03-02 14:05:00,8.21,8.22,8.15,8.15,86000.0,6.8392,6.8475,6.7892,6.7892,86000.0
2009-03-02 14:10:00,8.16,8.17,8.15,8.16,115500.0,6.7975,6.8059,6.7892,6.7975,115500.0
2009-03-02 14:15:00,8.16,8.19,8.16,8.18,81200.0,6.7975,6.8225,6.7975,6.8142,81200.0
2009-03-02 14:20:00,8.19,8.2,8.17,8.18,75600.0,6.8225,6.8309,6.8059,6.8142,75600.0
2009-03-02 14:25:00,8.19,8.19,8.17,8.18,53100.0,6.8225,6.8225,6.8059,6.8142,53100.0
2009-03-02 14:30:00,8.19,8.19,8.16,8.18,140400.0,6.8225,6.8225,6.7975,6.8142,140400.0
2009-03-02 14:35:00,8.18,8.2,8.17,8.2,76900.0,6.8142,6.8309,6.8059,6.8309,76900.0
2009-03-02 14:40:00,8.19,8.24,8.19,8.24,218900.0,6.8225,6.8642,6.8225,6.8642,218900.0
2009-03-02 14:45:00,8.24,8.25,8.2,8.2,196800.0,6.8642,6.8725,6.8309,6.8309,196800.0
2009-03-02 14:50:00,8.2,8.22,8.18,8.21,228100.0,6.8309,6.8475,6.8142,6.8392,228100.0
2009-03-02 14:55:00,8.2,8.22,8.18,8.19,193100.0,6.8309,6.8475,6.8142,6.8225,193100.0
2009-03-02 15:00:00,8.19,8.19,8.09,8.09,198500.0,6.8225,6.8225,6.7392,6.7392,198500.0
2009-03-02 15:05:00,8.1,8.11,8.05,8.09,210700.0,6.7475,6.7559,6.7059,6.7392,210700.0
2009-03-02 15:10:00,8.1,8.1,8.05,8.08,185500.0,6.7475,6.7475,6.7059,6.7309,185500.0
2009-03-02 15:15:00,8.06,8.1,8.04,8.04,179600.0,6.7142,6.7475,6.6976,6.6976,179600.0
2009-03-02 15:20:00,8.04,8.06,8.02,8.02,170100.0,6.6976,6.7142,6.6809,6.6809,170100.0
2009-03-02 15:25:00,8.02,8.04,8.0,8.02,331300.0,6.6809,6.6976,6.6642,6.6809,331300.0
2009-03-02 15:30:00,8.03,8.13,8.03,8.1,259600.0,6.6892,6.7725,6.6892,6.7475,259600.0
2009-03-02 15:35:00,8.1,8.11,8.04,8.05,176200.0,6.7475,6.7559,6.6976,6.7059,176200.0
2009-03-02 15:40:00,8.05,8.1,8.03,8.09,217000.0,6.7059,6.7475,6.6892,6.7392,217000.0
2009-03-02 15:45:00,8.09,8.1,8.02,8.04,293000.0,6.7392,6.7475,6.6809,6.6976,293000.0
2009-03-02 15:50:00,8.03,8.06,8.01,8.04,255200.0,6.6892,6.7142,6.6726,6.6976,255200.0
2009-03-02 15:55:00,8.05,8.09,8.03,8.06,375100.0,6.7059,6.7392,6.6892,6.7142,375100.0
2009-03-03 09:30:00,7.79,8.32,7.79,8.07,248700.0,6.4893,6.9308,6.4893,6.7226,248700.0
2009-03-03 09:35:00,8.05,8.12,7.9,7.91,191700.0,6.7059,6.7642,6.5809,6.5893,191700.0
2009-03-03 09:40:00,7.9,7.99,7.83,7.92,244400.0,6.5809,6.6559,6.5226,6.5976,244400.0
2009-03-03 09:45:00,7.94,8.03,7.79,7.81,260800.0,6.6143,6.6892,6.4893,6.506,260800.0
2009-03-03 09:50:00,7.8,7.84,7.7,7.74,281900.0,6.4976,6.531,6.4143,6.4477,281900.0
2009-03-03 09:55:00,7.75,7.79,7.7,7.77,225000.0,6.456,6.4893,6.4143,6.4726,225000.0
2009-03-03 10:00:00,7.77,7.85,7.73,7.77,281300.0,6.4726,6.5393,6.4393,6.4726,281300.0
2009-03-03 10:05:00,7.76,7.78,7.66,7.68,259300.0,6.4643,6.481,6.381,6.3977,259300.0
2009-03-03 10:10:00,7.68,7.76,7.68,7.71,257200.0,6.3977,6.4643,6.3977,6.4227,257200.0
2009-03-03 10:15:00,7.71,7.78,7.7,7.76,177500.0,6.4227,6.481,6.4143,6.4643,177500.0
2009-03-03 10:20:00,7.76,7.78,7.59,7.69,266200.0,6.4643,6.481,6.3227,6.406,266200.0
2009-03-03 10:25:00,7.69,7.7,7.63,7.66,115800.0,6.406,6.4143,6.356,6.381,115800.0
2009-03-03 10:30:00,7.65,7.75,7.65,7.75,171600.0,6.3727,6.456,6.3727,6.456,171600.0
2009-03-03 10:35:00,7.74,7.75,7.67,7.69,167200.0,6.4477,6.456,6.3893,6.406,167200.0
2009-03-03 10:40:00,7.69,7.78,7.68,7.68,227800.0,6.406,6.481,6.3977,6.3977,227800.0
2009-03-03 10:45:00,7.68,7.78,7.68,7.72,176200.0,6.3977,6.481,6.3977,6.431,176200.0
2009-03-03 10:50:00,7.71,7.75,7.65,7.67,111600.0,6.4227,6.456,6.3727,6.3893,111600.0
2009-03-03 10:55:00,7.65,7.65,7.57,7.57,137200.0,6.3727,6.3727,6.306,6.306,137200.0
2009-03-03 11:00:00,7.56,7.62,7.52,7.52,178100.0,6.2977,6.3477,6.2644,6.2644,178100.0
2009-03-03 11:05:00,7.52,7.6,7.5,7.59,196100.0,6.2644,6.331,6.2477,6.3227,196100.0
2009-03-03 11:10:00,7.59,7.59,7.46,7.47,158800.0,6.3227,6.3227,6.2144,6.2227,158800.0
2009-03-03 11:15:00,7.47,7.48,7.4,7.42,174100.0,6.2227,6.2311,6.1644,6.1811,174100.0
2009-03-03 11:20:00,7.42,7.52,7.42,7.45,191200.0,6.1811,6.2644,6.1811,6.2061,191200.0
2009-03-03 11:25:00,7.45,7.52,7.44,7.48,111600.0,6.2061,6.2644,6.1977,6.2311,111600.0
2009-03-03 11:30:00,7.49,7.5,7.44,7.45,73200.0,6.2394,6.2477,6.1977,6.2061,73200.0
2009-03-03 11:35:00,7.45,7.47,7.38,7.38,111200.0,6.2061,6.2227,6.1478,6.1478,111200.0
2009-03-03 11:40:00,7.38,7.51,7.38,7.5,114000.0,6.1478,6.2561,6.1478,6.2477,114000.0
2009-03-03 11:45:00,7.51,7.53,7.45,7.53,80500.0,6.2561,6.2727,6.2061,6.2727,80500.0
2009-03-03 11:50:00,7.53,7.54,7.45,7.48,86000.0,6.2727,6.2811,6.2061,6.2311,86000.0
2009-03-03 11:55:00,7.47,7.51,7.41,7.42,104300.0,6.2227,6.2561,6.1728,6.1811,104300.0
2009-03-03 12:00:00,7.42,7.48,7.42,7.47,75400.0,6.1811,6.2311,6.1811,6.2227,75400.0
2009-03-03 12:05:00,7.47,7.54,7.44,7.53,128700.0,6.2227,6.2811,6.1977,6.2727,128700.0
2009-03-03 12:10:00,7.53,7.55,7.51,7.54,93400.0,6.2727,6.2894,6.2561,6.2811,93400.0
2009-03-03 12:15:00,7.53,7.58,7.51,7.56,72900.0,6.2727,6.3144,6.2561,6.2977,72900.0
2009-03-03 12:20:00,7.55,7.61,7.55,7.59,64100.0,6.2894,6.3394,6.2894,6.3227,64100.0
2009-03-03 12:25:00,7.6,7.64,7.59,7.61,117500.0,6.331,6.3644,6.3227,6.3394,117500.0
2009-03-03 12:30:00,7.6,7.61,7.56,7.59,112900.0,6.331,6.3394,6.2977,6.3227,112900.0
2009-03-03 12:35:00,7.59,7.61,7.54,7.55,72300.0,6.3227,6.3394,6.2811,6.2894,72300.0
2009-03-03 12:40:00,7.56,7.6,7.55,7.59,54000.0,6.2977,6.331,6.2894,6.3227,54000.0
2009-03-03 12:45:00,7.6,7.6,7.55,7.56,86900.0,6.331,6.331,6.2894,6.2977,86900.0
2009-03-03 12:50:00,7.56,7.58,7.54,7.57,97400.0,6.2977,6.3144,6.2811,6.306,97400.0
2009-03-03 12:55:00,7.57,7.59,7.49,7.53,98600.0,6.306,6.3227,6.2394,6.2727,98600.0
2009-03-03 13:00:00,7.53,7.54,7.52,7.54,52300.0,6.2727,6.2811,6.2644,6.2811,52300.0
2009-03-03 13:05:00,7.54,7.54,7.49,7.5,73900.0,6.2811,6.2811,6.2394,6.2477,73900.0
2009-03-03 13:10:00,7.5,7.53,7.49,7.49,102500.0,6.2477,6.2727,6.2394,6.2394,102500.0
2009-03-03 13:15:00,7.49,7.51,7.48,7.5,85400.0,6.2394,6.2561,6.2311,6.2477,85400.0
2009-03-03 13:20:00,7.51,7.53,7.48,7.49,124500.0,6.2561,6.2727,6.2311,6.2394,124500.0
2009-03-03 13:25:00,7.49,7.51,7.46,7.46,147600.0,6.2394,6.2561,6.2144,6.2144,147600.0
2009-03-03 13:30:00,7.47,7.47,7.38,7.39,130500.0,6.2227,6.2227,6.1478,6.1561,130500.0
2009-03-03 13:35:00,7.39,7.4,7.32,7.33,132300.0,6.1561,6.1644,6.0978,6.1061,132300.0
2009-03-03 13:40:00,7.32,7.35,7.3,7.32,169200.0,6.0978,6.1228,6.0811,6.0978,169200.0
2009-03-03 13:45:00,7.32,7.38,7.29,7.38,235100.0,6.0978,6.1478,6.0728,6.1478,235100.0
2009-03-03 13:50:00,7.38,7.45,7.38,7.43,191200.0,6.1478,6.2061,6.1478,6.1894,191200.0
2009-03-03 13:55:00,7.43,7.51,7.42,7.43,213100.0,6.1894,6.2561,6.1811,6.1894,213100.0
2009-03-03 14:00:00,7.43,7.49,7.42,7.48,144500.0,6.1894,6.2394,6.1811,6.2311,144500.0
2009-03-03 14:05:00,7.48,7.49,7.4,7.4,164700.0,6.2311,6.2394,6.1644,6.1644,164700.0
2009-03-03 14:10:00,7.4,7.45,7.38,7.43,156800.0,6.1644,6.2061,6.1478,6.1894,156800.0
2009-03-03 14:15:00,7.44,7.44,7.36,7.38,102200.0,6.1977,6.1977,6.1311,6.1478,102200.0
2009-03-03 14:20:00,7.37,7.38,7.35,7.37,162300.0,6.1394,6.1478,6.1228,6.1394,162300.0
2009-03-03 14:25:00,7.37,7.41,7.36,7.39,184500.0,6.1394,6.1728,6.1311,6.1561,184500.0
2009-03-03 14:30:00,7.4,7.46,7.38,7.45,147700.0,6.1644,6.2144,6.1478,6.2061,147700.0
2009-03-03 14:35:00,7.45,7.46,7.41,7.43,154200.0,6.2061,6.2144,6.1728,6.1894,154200.0
2009-03-03 14:40:00,7.43,7.52,7.43,7.51,206500.0,6.1894,6.2644,6.1894,6.2561,206500.0
2009-03-03 14:45:00,7.5,7.52,7.49,7.5,244700.0,6.2477,6.2644,6.2394,6.2477,244700.0
2009-03-03 14:50:00,7.5,7.53,7.49,7.51,171200.0,6.2477,6.2727,6.2394,6.2561,171200.0
2009-03-03 14:55:00,7.51,7.59,7.51,7.55,187600.0,6.2561,6.3227,6.2561,6.2894,187600.0
2009-03-03 15:00:00,7.54,7.55,7.5,7.51,208500.0,6.2811,6.2894,6.2477,6.2561,208500.0
2009-03-03 15:05:00,7.5,7.52,7.49,7.5,275900.0,6.2477,6.2644,6.2394,6.2477,275900.0
2009-03-03 15:10:00,7.51,7.51,7.44,7.44,255700.0,6.2561,6.2561,6.1977,6.1977,255700.0
2009-03-03 15:15:00,7.44,7.49,7.41,7.44,168300.0,6.1977,6.2394,6.1728,6.1977,168300.0
2009-03-03 15:20:00,7.45,7.49,7.31,7.34,250000.0,6.2061,6.2394,6.0895,6.1144,250000.0
2009-03-03 15:25:00,7.34,7.35,7.3,7.31,187700.0,6.1144,6.1228,6.0811,6.0895,187700.0
2009-03-03 15:30:00,7.32,7.37,7.3,7.33,294000.0,6.0978,6.1394,6.0811,6.1061,294000.0
2009-03-03 15:35:00,7.32,7.37,7.3,7.3,241700.0,6.0978,6.1394,6.0811,6.0811,241700.0
2009-03-03 15:40:00,7.31,7.31,7.25,7.26,214300.0,6.0895,6.0895,6.0395,6.0478,214300.0
2009-03-03 15:45:00,7.25,7.27,7.22,7.22,321900.0,6.0395,6.0561,6.0145,6.0145,321900.0
2009-03-03 15:50:00,7.22,7.31,7.21,7.3,276000.0,6.0145,6.0895,6.0062,6.0811,276000.0
2009-03-03 15:55:00,7.3,7.32,7.3,7.31,276700.0,6.0811,6.0978,6.0811,6.0895,276700.0
2009-03-04 09:30:00,7.47,7.65,7.46,7.52,163400.0,6.2227,6.3727,6.2144,6.2644,163400.0
2009-03-04 09:35:00,7.52,7.73,7.5,7.64,141000.0,6.2644,6.4393,6.2477,6.3644,141000.0
2009-03-04 09:40:00,7.66,7.67,7.54,7.64,77100.0,6.381,6.3893,6.2811,6.3644,77100.0
2009-03-04 09:45:00,7.64,7.64,7.5,7.5,176700.0,6.3644,6.3644,6.2477,6.2477,176700.0
2009-03-04 09:50:00,7.5,7.53,7.32,7.43,355100.0,6.2477,6.2727,6.0978,6.1894,355100.0
2009-03-04 09:55:00,7.44,7.47,7.33,7.37,161100.0,6.1977,6.2227,6.1061,6.1394,161100.0
2009-03-04 10:00:00,7.38,7.48,7.35,7.43,309100.0,6.1478,6.2311,6.1228,6.1894,309100.0
2009-03-04 10:05:00,7.43,7.5,7.41,7.45,214500.0,6.1894,6.2477,6.1728,6.2061,214500.0
2009-03-04 10:10:00,7.45,7.46,7.38,7.42,431800.0,6.2061,6.2144,6.1478,6.1811,431800.0
2009-03-04 10:15:00,7.43,7.45,7.28,7.3,239600.0,6.1894,6.2061,6.0645,6.0811,239600.0
2009-03-04 10:20:00,7.3,7.34,7.25,7.31,201000.0,6.0811,6.1144,6.0395,6.0895,201000.0
2009-03-04 10:25:00,7.3,7.35,7.26,7.32,146000.0,6.0811,6.1228,6.0478,6.0978,146000.0
2009-03-04 10:30:00,7.33,7.4,7.31,7.4,134700.0,6.1061,6.1644,6.0895,6.1644,134700.0
2009-03-04 10:35:00,7.4,7.4,7.26,7.32,146900.0,6.1644,6.1644,6.0478,6.0978,146900.0
2009-03-04 10:40:00,7.32,7.44,7.3,7.43,171800.0,6.0978,6.1977,6.0811,6.1894,171800.0
2009-03-04 10:45:00,7.41,7.43,7.4,7.42,56600.0,6.1728,6.1894,6.1644,6.1811,56600.0
2009-03-04 10:50:00,7.42,7.48,7.42,7.46,92800.0,6.1811,6.2311,6.1811,6.2144,92800.0
2009-03-04 10:55:00,7.45,7.46,7.38,7.43,111500.0,6.2061,6.2144,6.1478,6.1894,111500.0
2009-03-04 11:00:00,7.44,7.5,7.44,7.48,497200.0,6.1977,6.2477,6.1977,6.2311,497200.0
2009-03-04 11:05:00,7.48,7.5,7.47,7.49,301500.0,6.2311,6.2477,6.2227,6.2394,301500.0
2009-03-04 11:10:00,7.49,7.5,7.41,7.45,520900.0,6.2394,6.2477,6.1728,6.2061,520900.0
2009-03-04 11:15:00,7.45,7.47,7.44,7.46,54500.0,6.2061,6.2227,6.1977,6.2144,54500.0
2009-03-04 11:20:00,7.46,7.49,7.43,7.49,95900.0,6.2144,6.2394,6.1894,6.2394,95900.0
2009-03-04 11:25:00,7.5,7.57,7.49,7.55,146700.0,6.2477,6.306,6.2394,6.2894,146700.0
2009-03-04 11:30:00,7.55,7.65,7.55,7.64,98400.0,6.2894,6.3727,6.2894,6.3644,98400.0
2009-03-04 11:35:00,7.64,7.69,7.64,7.68,70500.0,6.3644,6.406,6.3644,6.3977,70500.0
2009-03-04 11:40:00,7.69,7.7,7.67,7.7,71200.0,6.406,6.4143,6.3893,6.4143,71200.0
2009-03-04 11:45:00,7.7,7.73,7.68,7.72,81800.0,6.4143,6.4393,6.3977,6.431,81800.0
2009-03-04 11:50:00,7.72,7.75,7.7,7.74,79100.0,6.431,6.456,6.4143,6.4477,79100.0
2009-03-04 11:55:00,7.74,7.81,7.73,7.75,147000.0,6.4477,6.506,6.4393,6.456,147000.0
2009-03-04 12:00:00,7.75,7.78,7.71,7.71,64000.0,6.456,6.481,6.4227,6.4227,64000.0
2009-03-04 12:05:00,7.71,7.71,7.67,7.69,107400.0,6.4227,6.4227,6.3893,6.406,107400.0
2009-03-04 12:10:00,7.7,7.72,7.68,7.72,73200.0,6.4143,6.431,6.3977,6.431,73200.0
2009-03-04 12:15:00,7.71,7.72,7.67,7.67,120300.0,6.4227,6.431,6.3893,6.3893,120300.0
2009-03-04 12:20:00,7.67,7.74,7.67,7.71,122700.0,6.3893,6.4477,6.3893,6.4227,122700.0
2009-03-04 12:25:00,7.71,7.74,7.7,7.73,74800.0,6.4227,6.4477,6.4143,6.4393,74800.0
2009-03-04 12:30:00,7.74,7.74,7.68,7.7,64200.0,6.4477,6.4477,6.3977,6.4143,64200.0
2009-03-04 12:35:00,7.69,7.7,7.68,7.7,125000.0,6.406,6.4143,6.3977,6.4143,125000.0
2009-03-04 12:40:00,7.69,7.69,7.68,7.68,42300.0,6.406,6.406,6.3977,6.3977,42300.0
2009-03-04 12:45:00,7.68,7.7,7.67,7.68,95500.0,6.3977,6.4143,6.3893,6.3977,95500.0
2009-03-04 12:50:00,7.68,7.7,7.67,7.69,97200.0,6.3977,6.4143,6.3893,6.406,97200.0
2009-03-04 12:55:00,7.69,7.7,7.67,7.7,72800.0,6.406,6.4143,6.3893,6.4143,72800.0
2009-03-04 13:00:00,7.69,7.7,7.68,7.68,42800.0,6.406,6.4143,6.3977,6.3977,42800.0
2009-03-04 13:05:00,7.68,7.7,7.68,7.7,54600.0,6.3977,6.4143,6.3977,6.4143,54600.0
2009-03-04 13:10:00,7.69,7.7,7.68,7.68,56400.0,6.406,6.4143,6.3977,6.3977,56400.0
2009-03-04 13:15:00,7.69,7.7,7.68,7.7,123700.0,6.406,6.4143,6.3977,6.4143,123700.0
2009-03-04 13:20:00,7.69,7.7,7.68,7.7,49500.0,6.406,6.4143,6.3977,6.4143,49500.0
2009-03-04 13:25:00,7.7,7.7,7.68,7.68,130800.0,6.4143,6.4143,6.3977,6.3977,130800.0
2009-03-04 13:30:00,7.69,7.71,7.68,7.69,194900.0,6.406,6.4227,6.3977,6.406,194900.0
2009-03-04 13:35:00,7.7,7.71,7.68,7.68,111600.0,6.4143,6.4227,6.3977,6.3977,111600.0
2009-03-04 13:40:00,7.68,7.71,7.68,7.69,63700.0,6.3977,6.4227,6.3977,6.406,63700.0
2009-03-04 13:45:00,7.69,7.75,7.69,7.73,147100.0,6.406,6.456,6.406,6.4393,147100.0
2009-03-04 13:50:00,7.73,7.73,7.69,7.69,54900.0,6.4393,6.4393,6.406,6.406,54900.0
2009-03-04 13:55:00,7.69,7.71,7.67,7.68,146600.0,6.406,6.4227,6.3893,6.3977,146600.0
2009-03-04 14:00:00,7.68,7.69,7.67,7.68,206800.0,6.3977,6.406,6.3893,6.3977,206800.0
2009-03-04 14:05:00,7.69,7.69,7.68,7.69,103100.0,6.406,6.406,6.3977,6.406,103100.0
2009-03-04 14:10:00,7.68,7.69,7.68,7.68,32300.0,6.3977,6.406,6.3977,6.3977,32300.0
2009-03-04 14:15:00,7.68,7.69,7.68,7.69,43000.0,6.3977,6.406,6.3977,6.406,43000.0
2009-03-04 14:20:00,7.69,7.69,7.68,7.68,31800.0,6.406,6.406,6.3977,6.3977,31800.0
2009-03-04 14:25:00,7.69,7.69,7.68,7.68,34300.0,6.406,6.406,6.3977,6.3977,34300.0
2009-03-04 14:30:00,7.68,7.69,7.68,7.68,38100.0,6.3977,6.406,6.3977,6.3977,38100.0
2009-03-04 14:35:00,7.68,7.7,7.66,7.69,300700.0,6.3977,6.4143,6.381,6.406,300700.0
2009-03-04 14:40:00,7.69,7.71,7.68,7.7,281000.0,6.406,6.4227,6.3977,6.4143,281000.0
2009-03-04 14:45:00,7.7,7.72,7.69,7.72,146600.0,6.4143,6.431,6.406,6.431,146600.0
2009-03-04 14:50:00,7.71,7.75,7.71,7.74,106600.0,6.4227,6.456,6.4227,6.4477,106600.0
2009-03-04 14:55:00,7.74,7.75,7.74,7.74,78800.0,6.4477,6.456,6.4477,6.4477,78800.0
2009-03-04 15:00:00,7.74,7.77,7.74,7.77,134000.0,6.4477,6.4726,6.4477,6.4726,134000.0
2009-03-04 15:05:00,7.76,7.79,7.75,7.76,152600.0,6.4643,6.4893,6.456,6.4643,152600.0
2009-03-04 15:10:00,7.76,7.84,7.76,7.83,152800.0,6.4643,6.531,6.4643,6.5226,152800.0
2009-03-04 15:15:00,7.84,7.88,7.83,7.87,126400.0,6.531,6.5643,6.5226,6.556,126400.0
2009-03-04 15:20:00,7.87,7.89,7.81,7.84,155800.0,6.556,6.5726,6.506,6.531,155800.0
2009-03-04 15:25:00,7.84,7.88,7.82,7.85,141400.0,6.531,6.5643,6.5143,6.5393,141400.0
2009-03-04 15:30:00,7.85,7.86,7.82,7.83,101200.0,6.5393,6.5476,6.5143,6.5226,101200.0
2009-03-04 15:35:00,7.82,7.85,7.76,7.79,145800.0,6.5143,6.5393,6.4643,6.4893,145800.0
2009-03-04 15:40:00,7.78,7.82,7.77,7.8,193500.0,6.481,6.5143,6.4726,6.4976,193500.0
2009-03-04 15:45:00,7.81,7.82,7.74,7.74,231700.0,6.506,6.5143,6.4477,6.4477,231700.0
2009-03-04 15:50:00,7.74,7.78,7.73,7.74,239300.0,6.4477,6.481,6.4393,6.4477,239300.0
2009-03-04 15:55:00,7.74,7.74,7.68,7.7,633100.0,6.4477,6.4477,6.3977,6.4143,633100.0
2009-03-05 09:30:00,7.4,7.47,7.25,7.35,395600.0,6.1644,6.2227,6.0395,6.1228,395600.0
2009-03-05 09:35:00,7.35,7.45,7.34,7.43,212700.0,6.1228,6.2061,6.1144,6.1894,212700.0
2009-03-05 09:40:00,7.43,7.48,7.38,7.42,130000.0,6.1894,6.2311,6.1478,6.1811,130000.0
2009-03-05 09:45:00,7.42,7.47,7.38,7.41,225600.0,6.1811,6.2227,6.1478,6.1728,225600.0
2009-03-05 09:50:00,7.41,7.43,7.4,7.43,119700.0,6.1728,6.1894,6.1644,6.1894,119700.0
2009-03-05 09:55:00,7.42,7.45,7.34,7.34,203900.0,6.1811,6.2061,6.1144,6.1144,203900.0
2009-03-05 10:00:00,7.35,7.37,7.28,7.33,226000.0,6.1228,6.1394,6.0645,6.1061,226000.0
2009-03-05 10:05:00,7.33,7.37,7.26,7.26,109400.0,6.1061,6.1394,6.0478,6.0478,109400.0
2009-03-05 10:10:00,7.26,7.26,7.14,7.15,159100.0,6.0478,6.0478,5.9478,5.9562,159100.0
2009-03-05 10:15:00,7.16,7.18,7.1,7.15,130300.0,5.9645,5.9812,5.9145,5.9562,130300.0
2009-03-05 10:20:00,7.15,7.22,7.15,7.22,88900.0,5.9562,6.0145,5.9562,6.0145,88900.0
2009-03-05 10:25:00,7.22,7.26,7.18,7.19,78600.0,6.0145,6.0478,5.9812,5.9895,78600.0
2009-03-05 10:30:00,7.19,7.2,7.14,7.15,171600.0,5.9895,5.9978,5.9478,5.9562,171600.0
2009-03-05 10:35:00,7.15,7.17,7.08,7.09,110700.0,5.9562,5.9728,5.8979,5.9062,110700.0
2009-03-05 10:40:00,7.1,7.11,7.09,7.09,67900.0,5.9145,5.9228,5.9062,5.9062,67900.0
2009-03-05 10:45:00,7.09,7.1,7.03,7.05,116200.0,5.9062,5.9145,5.8562,5.8729,116200.0
2009-03-05 10:50:00,7.05,7.07,7.03,7.06,152700.0,5.8729,5.8895,5.8562,5.8812,152700.0
2009-03-05 10:55:00,7.06,7.07,7.04,7.06,69500.0,5.8812,5.8895,5.8645,5.8812,69500.0
2009-03-05 11:00:00,7.06,7.09,7.05,7.08,96700.0,5.8812,5.9062,5.8729,5.8979,96700.0
2009-03-05 11:05:00,7.08,7.09,7.03,7.04,112100.0,5.8979,5.9062,5.8562,5.8645,112100.0
2009-03-05 11:10:00,7.04,7.04,7.0,7.01,264500.0,5.8645,5.8645,5.8312,5.8395,264500.0
2009-03-05 11:15:00,7.0,7.01,6.97,6.99,179200.0,5.8312,5.8395,5.8062,5.8229,179200.0
2009-03-05 11:20:00,6.99,7.01,6.97,7.0,62300.0,5.8229,5.8395,5.8062,5.8312,62300.0
2009-03-05 11:25:00,7.0,7.0,6.99,7.0,63600.0,5.8312,5.8312,5.8229,5.8312,63600.0
2009-03-05 11:30:00,7.0,7.0,6.99,7.0,42000.0,5.8312,5.8312,5.8229,5.8312,42000.0
2009-03-05 11:35:00,7.0,7.0,6.99,7.0,98200.0,5.8312,5.8312,5.8229,5.8312,98200.0
2009-03-05 11:40:00,7.0,7.0,6.97,7.0,169100.0,5.8312,5.8312,5.8062,5.8312,169100.0
2009-03-05 11:45:00,7.0,7.04,6.99,7.04,134700.0,5.8312,5.8645,5.8229,5.8645,134700.0
2009-03-05 11:50:00,7.04,7.04,7.03,7.03,36200.0,5.8645,5.8645,5.8562,5.8562,36200.0
2009-03-05 11:55:00,7.03,7.04,6.99,7.0,134200.0,5.8562,5.8645,5.8229,5.8312,134200.0
2009-03-05 12:00:00,6.99,7.01,6.97,7.01,139900.0,5.8229,5.8395,5.8062,5.8395,139900.0
2009-03-05 12:05:00,7.0,7.03,7.0,7.02,69200.0,5.8312,5.8562,5.8312,5.8479,69200.0
2009-03-05 12:10:00,7.02,7.03,7.0,7.0,30200.0,5.8479,5.8562,5.8312,5.8312,30200.0
2009-03-05 12:15:00,7.0,7.01,7.0,7.01,46400.0,5.8312,5.8395,5.8312,5.8395,46400.0
2009-03-05 12:20:00,7.01,7.02,7.0,7.02,80300.0,5.8395,5.8479,5.8312,5.8479,80300.0
2009-03-05 12:25:00,7.01,7.07,7.01,7.07,85500.0,5.8395,5.8895,5.8395,5.8895,85500.0
2009-03-05 12:30:00,7.07,7.08,7.04,7.06,84500.0,5.8895,5.8979,5.8645,5.8812,84500.0
2009-03-05 12:35:00,7.07,7.09,7.07,7.08,57400.0,5.8895,5.9062,5.8895,5.8979,57400.0
2009-03-05 12:40:00,7.09,7.14,7.08,7.14,45600.0,5.9062,5.9478,5.8979,5.9478,45600.0
2009-03-05 12:45:00,7.14,7.16,7.14,7.14,48000.0,5.9478,5.9645,5.9478,5.9478,48000.0
2009-03-05 12:50:00,7.14,7.21,7.14,7.21,114900.0,5.9478,6.0062,5.9478,6.0062,114900.0
2009-03-05 12:55:00,7.2,7.21,7.2,7.2,39800.0,5.9978,6.0062,5.9978,5.9978,39800.0
2009-03-05 13:00:00,7.2,7.23,7.2,7.21,53900.0,5.9978,6.0228,5.9978,6.0062,53900.0
2009-03-05 13:05:00,7.21,7.28,7.2,7.27,70100.0,6.0062,6.0645,5.9978,6.0561,70100.0
2009-03-05 13:10:00,7.27,7.33,7.27,7.3,121000.0,6.0561,6.1061,6.0561,6.0811,121000.0
2009-03-05 13:15:00,7.3,7.39,7.3,7.39,108800.0,6.0811,6.1561,6.0811,6.1561,108800.0
2009-03-05 13:20:00,7.39,7.4,7.26,7.31,138300.0,6.1561,6.1644,6.0478,6.0895,138300.0
2009-03-05 13:25:00,7.3,7.35,7.3,7.34,73700.0,6.0811,6.1228,6.0811,6.1144,73700.0
2009-03-05 13:30:00,7.34,7.36,7.31,7.31,176400.0,6.1144,6.1311,6.0895,6.0895,176400.0
2009-03-05 13:35:00,7.3,7.31,7.28,7.29,91200.0,6.0811,6.0895,6.0645,6.0728,91200.0
2009-03-05 13:40:00,7.3,7.35,7.28,7.28,144700.0,6.0811,6.1228,6.0645,6.0645,144700.0
2009-03-05 13:45:00,7.28,7.31,7.26,7.27,77000.0,6.0645,6.0895,6.0478,6.0561,77000.0
2009-03-05 13:50:00,7.28,7.29,7.26,7.26,64300.0,6.0645,6.0728,6.0478,6.0478,64300.0
2009-03-05 13:55:00,7.27,7.35,7.22,7.31,134000.0,6.0561,6.1228,6.0145,6.0895,134000.0
2009-03-05 14:00:00,7.31,7.31,7.23,7.23,100500.0,6.0895,6.0895,6.0228,6.0228,100500.0
2009-03-05 14:05:00,7.23,7.23,7.15,7.15,173000.0,6.0228,6.0228,5.9562,5.9562,173000.0
2009-03-05 14:10:00,7.16,7.16,7.11,7.11,86300.0,5.9645,5.9645,5.9228,5.9228,86300.0
2009-03-05 14:15:00,7.12,7.12,7.11,7.12,172200.0,5.9312,5.9312,5.9228,5.9312,172200.0
2009-03-05 14:20:00,7.12,7.12,7.05,7.06,175400.0,5.9312,5.9312,5.8729,5.8812,175400.0
2009-03-05 14:25:00,7.06,7.06,7.05,7.06,77400.0,5.8812,5.8812,5.8729,5.8812,77400.0
2009-03-05 14:30:00,7.06,7.06,7.05,7.05,108900.0,5.8812,5.8812,5.8729,5.8729,108900.0
2009-03-05 14:35:00,7.06,7.1,7.05,7.07,228100.0,5.8812,5.9145,5.8729,5.8895,228100.0
2009-03-05 14:40:00,7.07,7.1,7.06,7.09,120300.0,5.8895,5.9145,5.8812,5.9062,120300.0
2009-03-05 14:45:00,7.09,7.1,7.08,7.1,161600.0,5.9062,5.9145,5.8979,5.9145,161600.0
2009-03-05 14:50:00,7.1,7.14,7.09,7.11,178200.0,5.9145,5.9478,5.9062,5.9228,178200.0
2009-03-05 14:55:00,7.11,7.12,7.08,7.08,200400.0,5.9228,5.9312,5.8979,5.8979,200400.0
2009-03-05 15:00:00,7.09,7.11,7.03,7.04,197600.0,5.9062,5.9228,5.8562,5.8645,197600.0
2009-03-05 15:05:00,7.04,7.11,7.04,7.06,191800.0,5.8645,5.9228,5.8645,5.8812,191800.0
2009-03-05 15:10:00,7.07,7.14,7.05,7.06,269900.0,5.8895,5.9478,5.8729,5.8812,269900.0
2009-03-05 15:15:00,7.07,7.17,7.07,7.15,124300.0,5.8895,5.9728,5.8895,5.9562,124300.0
2009-03-05 15:20:00,7.16,7.16,7.06,7.07,370500.0,5.9645,5.9645,5.8812,5.8895,370500.0
2009-03-05 15:25:00,7.07,7.07,7.01,7.02,346100.0,5.8895,5.8895,5.8395,5.8479,346100.0
2009-03-05 15:30:00,7.03,7.05,7.0,7.0,318200.0,5.8562,5.8729,5.8312,5.8312,318200.0
2009-03-05 15:35:00,7.0,7.01,6.93,6.96,390000.0,5.8312,5.8395,5.7729,5.7979,390000.0
2009-03-05 15:40:00,6.97,6.98,6.92,6.96,410100.0,5.8062,5.8146,5.7646,5.7979,410100.0
2009-03-05 15:45:00,6.97,7.02,6.96,7.0,293500.0,5.8062,5.8479,5.7979,5.8312,293500.0
2009-03-05 15:50:00,7.01,7.05,6.97,7.02,443300.0,5.8395,5.8729,5.8062,5.8479,443300.0
2009-03-05 15:55:00,7.02,7.03,6.99,7.01,428500.0,5.8479,5.8562,5.8229,5.8395,428500.0
2009-03-06 09:30:00,7.1,7.21,6.94,6.98,79100.0,5.9145,6.0062,5.7812,5.8146,79100.0
2009-03-06 09:35:00,6.99,7.13,6.97,7.07,152700.0,5.8229,5.9395,5.8062,5.8895,152700.0
2009-03-06 09:40:00,7.07,7.26,7.07,7.2,163100.0,5.8895,6.0478,5.8895,5.9978,163100.0
2009-03-06 09:45:00,7.21,7.25,7.09,7.11,158200.0,6.0062,6.0395,5.9062,5.9228,158200.0
2009-03-06 09:50:00,7.1,7.18,7.05,7.05,120200.0,5.9145,5.9812,5.8729,5.8729,120200.0
2009-03-06 09:55:00,7.05,7.06,6.99,6.99,139300.0,5.8729,5.8812,5.8229,5.8229,139300.0
2009-03-06 10:00:00,6.99,7.01,6.94,6.95,168100.0,5.8229,5.8395,5.7812,5.7896,168100.0
2009-03-06 10:05:00,6.94,6.95,6.85,6.9,185300.0,5.7812,5.7896,5.7063,5.7479,185300.0
2009-03-06 10:10:00,6.89,6.94,6.82,6.86,244000.0,5.7396,5.7812,5.6813,5.7146,244000.0
2009-03-06 10:15:00,6.86,6.96,6.84,6.96,323500.0,5.7146,5.7979,5.6979,5.7979,323500.0
2009-03-06 10:20:00,6.96,6.99,6.93,6.97,163400.0,5.7979,5.8229,5.7729,5.8062,163400.0
2009-03-06 10:25:00,6.97,7.0,6.9,6.92,174500.0,5.8062,5.8312,5.7479,5.7646,174500.0
2009-03-06 10:30:00,6.91,6.94,6.87,6.89,195800.0,5.7562,5.7812,5.7229,5.7396,195800.0
2009-03-06 10:35:00,6.88,6.9,6.83,6.9,127200.0,5.7313,5.7479,5.6896,5.7479,127200.0
2009-03-06 10:40:00,6.89,6.93,6.88,6.9,138300.0,5.7396,5.7729,5.7313,5.7479,138300.0
2009-03-06 10:45:00,6.9,6.91,6.81,6.82,143200.0,5.7479,5.7562,5.6729,5.6813,143200.0
2009-03-06 10:50:00,6.82,6.82,6.76,6.78,96500.0,5.6813,5.6813,5.6313,5.6479,96500.0
2009-03-06 10:55:00,6.79,6.82,6.76,6.81,113300.0,5.6563,5.6813,5.6313,5.6729,113300.0
2009-03-06 11:00:00,6.81,6.84,6.78,6.84,142600.0,5.6729,5.6979,5.6479,5.6979,142600.0
2009-03-06 11:05:00,6.84,6.88,6.83,6.87,84500.0,5.6979,5.7313,5.6896,5.7229,84500.0
2009-03-06 11:10:00,6.87,6.91,6.84,6.85,181500.0,5.7229,5.7562,5.6979,5.7063,181500.0
2009-03-06 11:15:00,6.85,6.86,6.78,6.79,96400.0,5.7063,5.7146,5.6479,5.6563,96400.0
2009-03-06 11:20:00,6.79,6.81,6.77,6.78,54000.0,5.6563,5.6729,5.6396,5.6479,54000.0
2009-03-06 11:25:00,6.78,6.8,6.76,6.8,56100.0,5.6479,5.6646,5.6313,5.6646,56100.0
2009-03-06 11:30:00,6.8,6.89,6.79,6.89,119300.0,5.6646,5.7396,5.6563,5.7396,119300.0
2009-03-06 11:35:00,6.89,6.91,6.88,6.9,112800.0,5.7396,5.7562,5.7313,5.7479,112800.0
2009-03-06 11:40:00,6.89,6.9,6.81,6.81,106100.0,5.7396,5.7479,5.6729,5.6729,106100.0
2009-03-06 11:45:00,6.81,6.82,6.8,6.82,99800.0,5.6729,5.6813,5.6646,5.6813,99800.0
2009-03-06 11:50:00,6.81,6.88,6.81,6.86,67100.0,5.6729,5.7313,5.6729,5.7146,67100.0
2009-03-06 11:55:00,6.85,6.89,6.84,6.84,67900.0,5.7063,5.7396,5.6979,5.6979,67900.0
2009-03-06 12:00:00,6.84,6.86,6.8,6.83,91000.0,5.6979,5.7146,5.6646,5.6896,91000.0
2009-03-06 12:05:00,6.82,6.86,6.82,6.84,57000.0,5.6813,5.7146,5.6813,5.6979,57000.0
2009-03-06 12:10:00,6.84,6.85,6.81,6.83,40500.0,5.6979,5.7063,5.6729,5.6896,40500.0
2009-03-06 12:15:00,6.84,6.85,6.8,6.8,58500.0,5.6979,5.7063,5.6646,5.6646,58500.0
2009-03-06 12:20:00,6.8,6.82,6.8,6.8,56700.0,5.6646,5.6813,5.6646,5.6646,56700.0
2009-03-06 12:25:00,6.8,6.84,6.79,6.82,60800.0,5.6646,5.6979,5.6563,5.6813,60800.0
2009-03-06 12:30:00,6.82,6.83,6.8,6.82,31200.0,5.6813,5.6896,5.6646,5.6813,31200.0
2009-03-06 12:35:00,6.81,6.82,6.8,6.82,25800.0,5.6729,5.6813,5.6646,5.6813,25800.0
2009-03-06 12:40:00,6.82,6.86,6.81,6.86,77400.0,5.6813,5.7146,5.6729,5.7146,77400.0
2009-03-06 12:45:00,6.85,6.86,6.81,6.81,117600.0,5.7063,5.7146,5.6729,5.6729,117600.0
2009-03-06 12:50:00,6.82,6.83,6.81,6.82,33300.0,5.6813,5.6896,5.6729,5.6813,33300.0
2009-03-06 12:55:00,6.82,6.89,6.81,6.89,30900.0,5.6813,5.7396,5.6729,5.7396,30900.0
2009-03-06 13:00:00,6.88,6.9,6.87,6.89,42500.0,5.7313,5.7479,5.7229,5.7396,42500.0
2009-03-06 13:05:00,6.88,6.89,6.79,6.8,184200.0,5.7313,5.7396,5.6563,5.6646,184200.0
2009-03-06 13:10:00,6.79,6.81,6.75,6.75,67900.0,5.6563,5.6729,5.623,5.623,67900.0
2009-03-06 13:15:00,6.75,6.79,6.75,6.79,59800.0,5.623,5.6563,5.623,5.6563,59800.0
2009-03-06 13:20:00,6.78,6.79,6.77,6.78,39600.0,5.6479,5.6563,5.6396,5.6479,39600.0
2009-03-06 13:25:00,6.79,6.82,6.78,6.81,37400.0,5.6563,5.6813,5.6479,5.6729,37400.0
2009-03-06 13:30:00,6.81,6.82,6.76,6.79,42700.0,5.6729,5.6813,5.6313,5.6563,42700.0
2009-03-06 13:35:00,6.79,6.82,6.78,6.79,36400.0,5.6563,5.6813,5.6479,5.6563,36400.0
2009-03-06 13:40:00,6.79,6.8,6.77,6.77,53900.0,5.6563,5.6646,5.6396,5.6396,53900.0
2009-03-06 13:45:00,6.76,6.8,6.75,6.79,58000.0,5.6313,5.6646,5.623,5.6563,58000.0
2009-03-06 13:50:00,6.79,6.81,6.77,6.81,35000.0,5.6563,5.6729,5.6396,5.6729,35000.0
2009-03-06 13:55:00,6.81,6.83,6.79,6.82,27100.0,5.6729,5.6896,5.6563,5.6813,27100.0
2009-03-06 14:00:00,6.82,6.88,6.82,6.84,73800.0,5.6813,5.7313,5.6813,5.6979,73800.0
2009-03-06 14:05:00,6.84,6.89,6.84,6.87,88000.0,5.6979,5.7396,5.6979,5.7229,88000.0
2009-03-06 14:10:00,6.88,6.89,6.83,6.86,85700.0,5.7313,5.7396,5.6896,5.7146,85700.0
2009-03-06 14:15:00,6.85,6.85,6.8,6.81,48700.0,5.7063,5.7063,5.6646,5.6729,48700.0
2009-03-06 14:20:00,6.82,6.84,6.8,6.82,46200.0,5.6813,5.6979,5.6646,5.6813,46200.0
2009-03-06 14:25:00,6.83,6.88,6.82,6.87,71300.0,5.6896,5.7313,5.6813,5.7229,71300.0
2009-03-06 14:30:00,6.88,6.89,6.85,6.89,145300.0,5.7313,5.7396,5.7063,5.7396,145300.0
2009-03-06 14:35:00,6.88,6.89,6.86,6.86,116400.0,5.7313,5.7396,5.7146,5.7146,116400.0
2009-03-06 14:40:00,6.86,6.87,6.8,6.82,137300.0,5.7146,5.7229,5.6646,5.6813,137300.0
2009-03-06 14:45:00,6.82,6.83,6.8,6.81,61300.0,5.6813,5.6896,5.6646,5.6729,61300.0
2009-03-06 14:50:00,6.8,6.83,6.8,6.8,91600.0,5.6646,5.6896,5.6646,5.6646,91600.0
2009-03-06 14:55:00,6.81,6.81,6.8,6.8,54100.0,5.6729,5.6729,5.6646,5.6646,54100.0
2009-03-06 15:00:00,6.8,6.82,6.79,6.8,144600.0,5.6646,5.6813,5.6563,5.6646,144600.0
2009-03-06 15:05:00,6.8,6.8,6.76,6.76,145300.0,5.6646,5.6646,5.6313,5.6313,145300.0
2009-03-06 15:10:00,6.76,6.78,6.76,6.76,91900.0,5.6313,5.6479,5.6313,5.6313,91900.0
2009-03-06 15:15:00,6.76,6.8,6.76,6.79,190700.0,5.6313,5.6646,5.6313,5.6563,190700.0
2009-03-06 15:20:00,6.79,6.79,6.75,6.75,133100.0,5.6563,5.6563,5.623,5.623,133100.0
2009-03-06 15:25:00,6.75,6.78,6.73,6.75,155900.0,5.623,5.6479,5.6063,5.623,155900.0
2009-03-06 15:30:00,6.75,6.78,6.72,6.78,148300.0,5.623,5.6479,5.598,5.6479,148300.0
2009-03-06 15:35:00,6.78,6.82,6.75,6.81,215500.0,5.6479,5.6813,5.623,5.6729,215500.0
2009-03-06 15:40:00,6.81,6.89,6.8,6.87,284900.0,5.6729,5.7396,5.6646,5.7229,284900.0
2009-03-06 15:45:00,6.87,6.92,6.84,6.86,254200.0,5.7229,5.7646,5.6979,5.7146,254200.0
2009-03-06 15:50:00,6.85,6.93,6.84,6.91,323900.0,5.7063,5.7729,5.6979,5.7562,323900.0
2009-03-06 15:55:00,6.91,6.98,6.91,6.94,292900.0,5.7562,5.8146,5.7562,5.7812,292900.0
2009-03-09 09:30:00,6.67,6.8,6.62,6.8,56000.0,5.5563,5.6646,5.5147,5.6646,56000.0
2009-03-09 09:35:00,6.8,7.05,6.8,6.98,120500.0,5.6646,5.8729,5.6646,5.8146,120500.0
2009-03-09 09:40:00,6.96,7.02,6.92,7.02,122700.0,5.7979,5.8479,5.7646,5.8479,122700.0
2009-03-09 09:45:00,7.02,7.09,6.94,7.09,113900.0,5.8479,5.9062,5.7812,5.9062,113900.0
2009-03-09 09:50:00,7.08,7.17,7.06,7.15,94400.0,5.8979,5.9728,5.8812,5.9562,94400.0
2009-03-09 09:55:00,7.16,7.19,7.14,7.16,123400.0,5.9645,5.9895,5.9478,5.9645,123400.0
2009-03-09 10:00:00,7.16,7.35,7.16,7.35,104800.0,5.9645,6.1228,5.9645,6.1228,104800.0
2009-03-09 10:05:00,7.35,7.45,7.35,7.42,236300.0,6.1228,6.2061,6.1228,6.1811,236300.0
2009-03-09 10:10:00,7.42,7.43,7.35,7.35,162200.0,6.1811,6.1894,6.1228,6.1228,162200.0
2009-03-09 10:15:00,7.35,7.4,7.28,7.3,139900.0,6.1228,6.1644,6.0645,6.0811,139900.0
2009-03-09 10:20:00,7.3,7.3,7.22,7.26,175100.0,6.0811,6.0811,6.0145,6.0478,175100.0
2009-03-09 10:25:00,7.26,7.35,7.23,7.23,256700.0,6.0478,6.1228,6.0228,6.0228,256700.0
2009-03-09 10:30:00,7.23,7.33,7.22,7.32,69800.0,6.0228,6.1061,6.0145,6.0978,69800.0
2009-03-09 10:35:00,7.32,7.34,7.27,7.32,84100.0,6.0978,6.1144,6.0561,6.0978,84100.0
2009-03-09 10:40:00,7.32,7.38,7.29,7.37,93000.0,6.0978,6.1478,6.0728,6.1394,93000.0
2009-03-09 10:45:00,7.38,7.38,7.31,7.31,63500.0,6.1478,6.1478,6.0895,6.0895,63500.0
2009-03-09 10:50:00,7.31,7.35,7.29,7.33,64200.0,6.0895,6.1228,6.0728,6.1061,64200.0
2009-03-09 10:55:00,7.33,7.33,7.25,7.25,86100.0,6.1061,6.1061,6.0395,6.0395,86100.0
2009-03-09 11:00:00,7.25,7.3,7.25,7.27,65400.0,6.0395,6.0811,6.0395,6.0561,65400.0
2009-03-09 11:05:00,7.26,7.29,7.24,7.24,79600.0,6.0478,6.0728,6.0311,6.0311,79600.0
2009-03-09 11:10:00,7.25,7.3,7.24,7.3,41200.0,6.0395,6.0811,6.0311,6.0811,41200.0
2009-03-09 11:15:00,7.3,7.31,7.26,7.27,52200.0,6.0811,6.0895,6.0478,6.0561,52200.0
2009-03-09 11:20:00,7.26,7.29,7.26,7.26,64800.0,6.0478,6.0728,6.0478,6.0478,64800.0
2009-03-09 11:25:00,7.27,7.29,7.24,7.28,42700.0,6.0561,6.0728,6.0311,6.0645,42700.0
2009-03-09 11:30:00,7.28,7.3,7.27,7.29,52600.0,6.0645,6.0811,6.0561,6.0728,52600.0
2009-03-09 11:35:00,7.28,7.29,7.23,7.25,87400.0,6.0645,6.0728,6.0228,6.0395,87400.0
2009-03-09 11:40:00,7.26,7.26,7.2,7.23,84400.0,6.0478,6.0478,5.9978,6.0228,84400.0
2009-03-09 11:45:00,7.24,7.24,7.2,7.22,58400.0,6.0311,6.0311,5.9978,6.0145,58400.0
2009-03-09 11:50:00,7.23,7.23,7.15,7.18,49100.0,6.0228,6.0228,5.9562,5.9812,49100.0
2009-03-09 11:55:00,7.18,7.18,7.0,7.01,185500.0,5.9812,5.9812,5.8312,5.8395,185500.0
2009-03-09 12:00:00,7.01,7.07,7.01,7.06,64400.0,5.8395,5.8895,5.8395,5.8812,64400.0
2009-03-09 12:05:00,7.05,7.06,6.99,7.0,115000.0,5.8729,5.8812,5.8229,5.8312,115000.0
2009-03-09 12:10:00,7.01,7.06,7.0,7.06,51700.0,5.8395,5.8812,5.8312,5.8812,51700.0
2009-03-09 12:15:00,7.05,7.09,7.04,7.09,38300.0,5.8729,5.9062,5.8645,5.9062,38300.0
2009-03-09 12:20:00,7.09,7.11,7.06,7.07,82800.0,5.9062,5.9228,5.8812,5.8895,82800.0
2009-03-09 12:25:00,7.06,7.06,6.99,7.01,172300.0,5.8812,5.8812,5.8229,5.8395,172300.0
2009-03-09 12:30:00,7.01,7.05,7.0,7.05,50700.0,5.8395,5.8729,5.8312,5.8729,50700.0
2009-03-09 12:35:00,7.05,7.05,6.99,7.0,73400.0,5.8729,5.8729,5.8229,5.8312,73400.0
2009-03-09 12:40:00,7.0,7.02,6.99,7.0,95300.0,5.8312,5.8479,5.8229,5.8312,95300.0
2009-03-09 12:45:00,7.01,7.01,6.96,7.0,71500.0,5.8395,5.8395,5.7979,5.8312,71500.0
2009-03-09 12:50:00,7.0,7.03,6.99,6.99,86200.0,5.8312,5.8562,5.8229,5.8229,86200.0
2009-03-09 12:55:00,7.0,7.01,6.99,6.99,40700.0,5.8312,5.8395,5.8229,5.8229,40700.0
2009-03-09 13:00:00,6.99,7.0,6.99,7.0,77900.0,5.8229,5.8312,5.8229,5.8312,77900.0
2009-03-09 13:05:00,7.0,7.0,6.91,6.96,178500.0,5.8312,5.8312,5.7562,5.7979,178500.0
2009-03-09 13:10:00,6.96,6.99,6.93,6.99,144800.0,5.7979,5.8229,5.7729,5.8229,144800.0
2009-03-09 13:15:00,6.99,7.01,6.98,7.01,75600.0,5.8229,5.8395,5.8146,5.8395,75600.0
2009-03-09 13:20:00,7.0,7.01,6.99,7.0,47100.0,5.8312,5.8395,5.8229,5.8312,47100.0
2009-03-09 13:25:00,7.0,7.0,6.99,6.99,83500.0,5.8312,5.8312,5.8229,5.8229,83500.0
2009-03-09 13:30:00,7.0,7.0,6.99,7.0,34900.0,5.8312,5.8312,5.8229,5.8312,34900.0
2009-03-09 13:35:00,7.0,7.0,6.99,7.0,55400.0,5.8312,5.8312,5.8229,5.8312,55400.0
2009-03-09 13:40:00,7.0,7.01,6.97,6.98,165300.0,5.8312,5.8395,5.8062,5.8146,165300.0
2009-03-09 13:45:00,6.98,7.0,6.97,7.0,87200.0,5.8146,5.8312,5.8062,5.8312,87200.0
2009-03-09 13:50:00,7.0,7.05,7.0,7.03,78400.0,5.8312,5.8729,5.8312,5.8562,78400.0
2009-03-09 13:55:00,7.03,7.03,6.99,7.0,90700.0,5.8562,5.8562,5.8229,5.8312,90700.0
2009-03-09 14:00:00,7.01,7.07,6.97,7.04,183800.0,5.8395,5.8895,5.8062,5.8645,183800.0
2009-03-09 14:05:00,7.04,7.07,7.03,7.05,109200.0,5.8645,5.8895,5.8562,5.8729,109200.0
2009-03-09 14:10:00,7.04,7.08,7.04,7.08,125000.0,5.8645,5.8979,5.8645,5.8979,125000.0
2009-03-09 14:15:00,7.09,7.09,7.02,7.03,135500.0,5.9062,5.9062,5.8479,5.8562,135500.0
2009-03-09 14:20:00,7.03,7.04,6.99,7.01,79600.0,5.8562,5.8645,5.8229,5.8395,79600.0
2009-03-09 14:25:00,7.01,7.01,6.96,7.0,59600.0,5.8395,5.8395,5.7979,5.8312,59600.0
2009-03-09 14:30:00,7.0,7.0,6.92,6.93,96100.0,5.8312,5.8312,5.7646,5.7729,96100.0
2009-03-09 14:35:00,6.93,6.93,6.86,6.93,90400.0,5.7729,5.7729,5.7146,5.7729,90400.0
2009-03-09 14:40:00,6.93,6.96,6.91,6.94,102900.0,5.7729,5.7979,5.7562,5.7812,102900.0
2009-03-09 14:45:00,6.93,6.99,6.92,6.95,99400.0,5.7729,5.8229,5.7646,5.7896,99400.0
2009-03-09 14:50:00,6.95,6.96,6.93,6.93,79200.0,5.7896,5.7979,5.7729,5.7729,79200.0
2009-03-09 14:55:00,6.94,6.96,6.93,6.94,76700.0,5.7812,5.7979,5.7729,5.7812,76700.0
2009-03-09 15:00:00,6.95,6.97,6.94,6.97,127000.0,5.7896,5.8062,5.7812,5.8062,127000.0
2009-03-09 15:05:00,6.97,6.98,6.89,6.91,157800.0,5.8062,5.8146,5.7396,5.7562,157800.0
2009-03-09 15:10:00,6.91,6.92,6.88,6.88,83700.0,5.7562,5.7646,5.7313,5.7313,83700.0
2009-03-09 15:15:00,6.88,6.91,6.88,6.91,106800.0,5.7313,5.7562,5.7313,5.7562,106800.0
2009-03-09 15:20:00,6.91,6.93,6.89,6.9,90300.0,5.7562,5.7729,5.7396,5.7479,90300.0
2009-03-09 15:25:00,6.9,6.95,6.87,6.92,101000.0,5.7479,5.7896,5.7229,5.7646,101000.0
2009-03-09 15:30:00,6.92,6.99,6.91,6.93,132200.0,5.7646,5.8229,5.7562,5.7729,132200.0
2009-03-09 15:35:00,6.93,6.97,6.88,6.91,146000.0,5.7729,5.8062,5.7313,5.7562,146000.0
2009-03-09 15:40:00,6.91,6.93,6.86,6.9,300900.0,5.7562,5.7729,5.7146,5.7479,300900.0
2009-03-09 15:45:00,6.9,6.91,6.86,6.87,134700.0,5.7479,5.7562,5.7146,5.7229,134700.0
2009-03-09 15:50:00,6.87,6.9,6.85,6.89,226600.0,5.7229,5.7479,5.7063,5.7396,226600.0
2009-03-09 15:55:00,6.88,6.91,6.87,6.89,426200.0,5.7313,5.7562,5.7229,5.7396,426200.0
2009-03-10 09:30:00,7.0,7.17,7.0,7.15,110800.0,5.8312,5.9728,5.8312,5.9562,110800.0
2009-03-10 09:35:00,7.15,7.38,7.07,7.33,375600.0,5.9562,6.1478,5.8895,6.1061,375600.0
2009-03-10 09:40:00,7.33,7.39,7.21,7.26,241000.0,6.1061,6.1561,6.0062,6.0478,241000.0
2009-03-10 09:45:00,7.28,7.34,7.26,7.33,134200.0,6.0645,6.1144,6.0478,6.1061,134200.0
2009-03-10 09:50:00,7.34,7.47,7.31,7.45,198500.0,6.1144,6.2227,6.0895,6.2061,198500.0
2009-03-10 09:55:00,7.45,7.46,7.39,7.44,388400.0,6.2061,6.2144,6.1561,6.1977,388400.0
2009-03-10 10:00:00,7.43,7.47,7.4,7.44,229900.0,6.1894,6.2227,6.1644,6.1977,229900.0
2009-03-10 10:05:00,7.43,7.63,7.43,7.61,266000.0,6.1894,6.356,6.1894,6.3394,266000.0
2009-03-10 10:10:00,7.61,7.7,7.58,7.69,265000.0,6.3394,6.4143,6.3144,6.406,265000.0
2009-03-10 10:15:00,7.7,7.79,7.68,7.79,347700.0,6.4143,6.4893,6.3977,6.4893,347700.0
2009-03-10 10:20:00,7.79,7.8,7.58,7.59,241800.0,6.4893,6.4976,6.3144,6.3227,241800.0
2009-03-10 10:25:00,7.58,7.58,7.52,7.58,156600.0,6.3144,6.3144,6.2644,6.3144,156600.0
2009-03-10 10:30:00,7.58,7.62,7.57,7.58,212400.0,6.3144,6.3477,6.306,6.3144,212400.0
2009-03-10 10:35:00,7.58,7.63,7.55,7.6,432600.0,6.3144,6.356,6.2894,6.331,432600.0
2009-03-10 10:40:00,7.6,7.67,7.57,7.58,412400.0,6.331,6.3893,6.306,6.3144,412400.0
2009-03-10 10:45:00,7.57,7.64,7.56,7.59,385900.0,6.306,6.3644,6.2977,6.3227,385900.0
2009-03-10 10:50:00,7.59,7.62,7.54,7.6,128400.0,6.3227,6.3477,6.2811,6.331,128400.0
2009-03-10 10:55:00,7.61,7.63,7.6,7.63,36700.0,6.3394,6.356,6.331,6.356,36700.0
2009-03-10 11:00:00,7.62,7.63,7.56,7.57,124900.0,6.3477,6.356,6.2977,6.306,124900.0
2009-03-10 11:05:00,7.57,7.59,7.57,7.58,33000.0,6.306,6.3227,6.306,6.3144,33000.0
2009-03-10 11:10:00,7.57,7.58,7.56,7.58,52900.0,6.306,6.3144,6.2977,6.3144,52900.0
2009-03-10 11:15:00,7.58,7.59,7.55,7.55,146900.0,6.3144,6.3227,6.2894,6.2894,146900.0
2009-03-10 11:20:00,7.55,7.58,7.55,7.56,60200.0,6.2894,6.3144,6.2894,6.2977,60200.0
2009-03-10 11:25:00,7.56,7.59,7.56,7.58,84700.0,6.2977,6.3227,6.2977,6.3144,84700.0
2009-03-10 11:30:00,7.58,7.65,7.58,7.64,307300.0,6.3144,6.3727,6.3144,6.3644,307300.0
2009-03-10 11:35:00,7.64,7.67,7.63,7.66,63900.0,6.3644,6.3893,6.356,6.381,63900.0
2009-03-10 11:40:00,7.66,7.68,7.65,7.67,61200.0,6.381,6.3977,6.3727,6.3893,61200.0
2009-03-10 11:45:00,7.67,7.7,7.66,7.69,71500.0,6.3893,6.4143,6.381,6.406,71500.0
2009-03-10 11:50:00,7.69,7.7,7.69,7.7,60500.0,6.406,6.4143,6.406,6.4143,60500.0
2009-03-10 11:55:00,7.7,7.83,7.69,7.83,211700.0,6.4143,6.5226,6.406,6.5226,211700.0
2009-03-10 12:00:00,7.83,7.97,7.82,7.94,246800.0,6.5226,6.6393,6.5143,6.6143,246800.0
2009-03-10 12:05:00,7.94,7.96,7.87,7.87,265900.0,6.6143,6.6309,6.556,6.556,265900.0
2009-03-10 12:10:00,7.86,7.89,7.82,7.82,186500.0,6.5476,6.5726,6.5143,6.5143,186500.0
2009-03-10 12:15:00,7.83,7.85,7.77,7.8,344200.0,6.5226,6.5393,6.4726,6.4976,344200.0
2009-03-10 12:20:00,7.79,7.8,7.78,7.78,44800.0,6.4893,6.4976,6.481,6.481,44800.0
2009-03-10 12:25:00,7.78,7.81,7.76,7.77,178900.0,6.481,6.506,6.4643,6.4726,178900.0
2009-03-10 12:30:00,7.76,7.82,7.76,7.82,78500.0,6.4643,6.5143,6.4643,6.5143,78500.0
2009-03-10 12:35:00,7.81,7.84,7.81,7.83,43700.0,6.506,6.531,6.506,6.5226,43700.0
2009-03-10 12:40:00,7.83,7.85,7.83,7.84,42200.0,6.5226,6.5393,6.5226,6.531,42200.0
2009-03-10 12:45:00,7.84,7.84,7.83,7.83,39400.0,6.531,6.531,6.5226,6.5226,39400.0
2009-03-10 12:50:00,7.84,7.86,7.83,7.86,82700.0,6.531,6.5476,6.5226,6.5476,82700.0
2009-03-10 12:55:00,7.85,7.86,7.83,7.84,64200.0,6.5393,6.5476,6.5226,6.531,64200.0
2009-03-10 13:00:00,7.83,7.84,7.83,7.84,35700.0,6.5226,6.531,6.5226,6.531,35700.0
2009-03-10 13:05:00,7.84,7.85,7.83,7.84,33700.0,6.531,6.5393,6.5226,6.531,33700.0
2009-03-10 13:10:00,7.84,7.85,7.84,7.84,64500.0,6.531,6.5393,6.531,6.531,64500.0
2009-03-10 13:15:00,7.84,7.86,7.84,7.85,83600.0,6.531,6.5476,6.531,6.5393,83600.0
2009-03-10 13:20:00,7.85,7.86,7.84,7.84,80600.0,6.5393,6.5476,6.531,6.531,80600.0
2009-03-10 13:25:00,7.84,7.85,7.84,7.85,40000.0,6.531,6.5393,6.531,6.5393,40000.0
2009-03-10 13:30:00,7.84,7.9,7.84,7.89,200000.0,6.531,6.5809,6.531,6.5726,200000.0
2009-03-10 13:35:00,7.89,7.9,7.88,7.89,79900.0,6.5726,6.5809,6.5643,6.5726,79900.0
2009-03-10 13:40:00,7.89,7.92,7.88,7.89,229100.0,6.5726,6.5976,6.5643,6.5726,229100.0
2009-03-10 13:45:00,7.88,7.91,7.87,7.91,101800.0,6.5643,6.5893,6.556,6.5893,101800.0
2009-03-10 13:50:00,7.91,7.92,7.88,7.89,63800.0,6.5893,6.5976,6.5643,6.5726,63800.0
2009-03-10 13:55:00,7.88,7.91,7.87,7.89,69900.0,6.5643,6.5893,6.556,6.5726,69900.0
2009-03-10 14:00:00,7.9,7.93,7.88,7.89,90400.0,6.5809,6.6059,6.5643,6.5726,90400.0
2009-03-10 14:05:00,7.89,7.91,7.88,7.9,173500.0,6.5726,6.5893,6.5643,6.5809,173500.0
2009-03-10 14:10:00,7.89,7.91,7.87,7.88,166600.0,6.5726,6.5893,6.556,6.5643,166600.0
2009-03-10 14:15:00,7.88,7.9,7.86,7.87,158700.0,6.5643,6.5809,6.5476,6.556,158700.0
2009-03-10 14:20:00,7.87,7.88,7.83,7.84,76300.0,6.556,6.5643,6.5226,6.531,76300.0
2009-03-10 14:25:00,7.83,7.87,7.83,7.85,85300.0,6.5226,6.556,6.5226,6.5393,85300.0
2009-03-10 14:30:00,7.84,7.87,7.83,7.85,184000.0,6.531,6.556,6.5226,6.5393,184000.0
2009-03-10 14:35:00,7.85,7.88,7.82,7.85,128600.0,6.5393,6.5643,6.5143,6.5393,128600.0
2009-03-10 14:40:00,7.85,7.86,7.83,7.86,71600.0,6.5393,6.5476,6.5226,6.5476,71600.0
2009-03-10 14:45:00,7.86,7.86,7.75,7.75,173400.0,6.5476,6.5476,6.456,6.456,173400.0
2009-03-10 14:50:00,7.75,7.78,7.73,7.78,280200.0,6.456,6.481,6.4393,6.481,280200.0
2009-03-10 14:55:00,7.77,7.86,7.76,7.86,159300.0,6.4726,6.5476,6.4643,6.5476,159300.0
2009-03-10 15:00:00,7.86,7.88,7.85,7.86,150700.0,6.5476,6.5643,6.5393,6.5476,150700.0
2009-03-10 15:05:00,7.85,7.89,7.85,7.85,186700.0,6.5393,6.5726,6.5393,6.5393,186700.0
2009-03-10 15:10:00,7.86,7.88,7.83,7.84,172200.0,6.5476,6.5643,6.5226,6.531,172200.0
2009-03-10 15:15:00,7.83,7.84,7.78,7.8,101000.0,6.5226,6.531,6.481,6.4976,101000.0
2009-03-10 15:20:00,7.8,7.86,7.79,7.8,299500.0,6.4976,6.5476,6.4893,6.4976,299500.0
2009-03-10 15:25:00,7.8,7.81,7.78,7.81,217600.0,6.4976,6.506,6.481,6.506,217600.0
2009-03-10 15:30:00,7.81,7.87,7.8,7.83,145200.0,6.506,6.556,6.4976,6.5226,145200.0
2009-03-10 15:35:00,7.83,7.85,7.81,7.83,76400.0,6.5226,6.5393,6.506,6.5226,76400.0
2009-03-10 15:40:00,7.83,7.89,7.83,7.87,249200.0,6.5226,6.5726,6.5226,6.556,249200.0
2009-03-10 15:45:00,7.87,7.87,7.83,7.83,226500.0,6.556,6.556,6.5226,6.5226,226500.0
2009-03-10 15:50:00,7.83,7.89,7.81,7.87,247000.0,6.5226,6.5726,6.506,6.556,247000.0
2009-03-10 15:55:00,7.88,7.92,7.87,7.89,411900.0,6.5643,6.5976,6.556,6.5726,411900.0
2009-03-11 09:30:00,8.01,8.16,7.92,8.15,79100.0,6.6726,6.7975,6.5976,6.7892,79100.0
2009-03-11 09:35:00,8.15,8.21,8.0,8.14,141400.0,6.7892,6.8392,6.6642,6.7809,141400.0
2009-03-11 09:40:00,8.16,8.24,8.08,8.17,253800.0,6.7975,6.8642,6.7309,6.8059,253800.0
2009-03-11 09:45:00,8.17,8.23,8.08,8.18,126600.0,6.8059,6.8558,6.7309,6.8142,126600.0
2009-03-11 09:50:00,8.18,8.24,8.14,8.2,110900.0,6.8142,6.8642,6.7809,6.8309,110900.0
2009-03-11 09:55:00,8.2,8.22,8.06,8.08,77600.0,6.8309,6.8475,6.7142,6.7309,77600.0
2009-03-11 10:00:00,8.09,8.11,8.06,8.09,61700.0,6.7392,6.7559,6.7142,6.7392,61700.0
2009-03-11 10:05:00,8.08,8.1,8.02,8.05,52300.0,6.7309,6.7475,6.6809,6.7059,52300.0
2009-03-11 10:10:00,8.05,8.07,8.02,8.05,44500.0,6.7059,6.7226,6.6809,6.7059,44500.0
2009-03-11 10:15:00,8.06,8.07,7.96,8.01,55400.0,6.7142,6.7226,6.6309,6.6726,55400.0
2009-03-11 10:20:00,8.01,8.09,8.0,8.05,48900.0,6.6726,6.7392,6.6642,6.7059,48900.0
2009-03-11 10:25:00,8.05,8.15,8.04,8.14,77900.0,6.7059,6.7892,6.6976,6.7809,77900.0
2009-03-11 10:30:00,8.14,8.15,8.09,8.12,60400.0,6.7809,6.7892,6.7392,6.7642,60400.0
2009-03-11 10:35:00,8.12,8.12,8.06,8.09,94900.0,6.7642,6.7642,6.7142,6.7392,94900.0
2009-03-11 10:40:00,8.09,8.12,7.99,7.99,44700.0,6.7392,6.7642,6.6559,6.6559,44700.0
2009-03-11 10:45:00,7.99,7.99,7.93,7.98,58200.0,6.6559,6.6559,6.6059,6.6476,58200.0
2009-03-11 10:50:00,7.98,8.03,7.98,8.0,46400.0,6.6476,6.6892,6.6476,6.6642,46400.0
2009-03-11 10:55:00,8.0,8.0,7.96,7.98,42400.0,6.6642,6.6642,6.6309,6.6476,42400.0
2009-03-11 11:00:00,7.98,8.0,7.93,8.0,51200.0,6.6476,6.6642,6.6059,6.6642,51200.0
2009-03-11 11:05:00,8.0,8.03,7.98,8.03,41400.0,6.6642,6.6892,6.6476,6.6892,41400.0
2009-03-11 11:10:00,8.03,8.05,7.97,8.02,75300.0,6.6892,6.7059,6.6393,6.6809,75300.0
2009-03-11 11:15:00,8.02,8.02,7.93,7.94,33500.0,6.6809,6.6809,6.6059,6.6143,33500.0
2009-03-11 11:20:00,7.93,7.95,7.92,7.95,82200.0,6.6059,6.6226,6.5976,6.6226,82200.0
2009-03-11 11:25:00,7.95,8.0,7.92,7.93,56800.0,6.6226,6.6642,6.5976,6.6059,56800.0
2009-03-11 11:30:00,7.93,7.93,7.9,7.9,61300.0,6.6059,6.6059,6.5809,6.5809,61300.0
2009-03-11 11:35:00,7.91,7.93,7.86,7.93,59400.0,6.5893,6.6059,6.5476,6.6059,59400.0
2009-03-11 11:40:00,7.93,7.93,7.84,7.85,48200.0,6.6059,6.6059,6.531,6.5393,48200.0
2009-03-11 11:45:00,7.84,7.87,7.83,7.85,44400.0,6.531,6.556,6.5226,6.5393,44400.0
2009-03-11 11:50:00,7.85,7.89,7.85,7.88,78500.0,6.5393,6.5726,6.5393,6.5643,78500.0
2009-03-11 11:55:00,7.88,7.93,7.88,7.91,87700.0,6.5643,6.6059,6.5643,6.5893,87700.0
2009-03-11 12:00:00,7.91,7.94,7.91,7.92,28400.0,6.5893,6.6143,6.5893,6.5976,28400.0
2009-03-11 12:05:00,7.92,7.94,7.92,7.93,41500.0,6.5976,6.6143,6.5976,6.6059,41500.0
2009-03-11 12:10:00,7.93,7.98,7.93,7.98,69500.0,6.6059,6.6476,6.6059,6.6476,69500.0
2009-03-11 12:15:00,7.98,8.03,7.98,8.02,98300.0,6.6476,6.6892,6.6476,6.6809,98300.0
2009-03-11 12:20:00,8.02,8.05,7.98,8.05,115700.0,6.6809,6.7059,6.6476,6.7059,115700.0
2009-03-11 12:25:00,8.04,8.07,8.02,8.03,54000.0,6.6976,6.7226,6.6809,6.6892,54000.0
2009-03-11 12:30:00,8.03,8.06,8.02,8.06,36500.0,6.6892,6.7142,6.6809,6.7142,36500.0
2009-03-11 12:35:00,8.06,8.08,7.96,7.96,74400.0,6.7142,6.7309,6.6309,6.6309,74400.0
2009-03-11 12:40:00,7.96,8.02,7.95,8.0,48600.0,6.6309,6.6809,6.6226,6.6642,48600.0
2009-03-11 12:45:00,8.0,8.03,7.99,8.02,52800.0,6.6642,6.6892,6.6559,6.6809,52800.0
2009-03-11 12:50:00,8.02,8.06,8.02,8.06,71600.0,6.6809,6.7142,6.6809,6.7142,71600.0
2009-03-11 12:55:00,8.07,8.07,8.0,8.0,49400.0,6.7226,6.7226,6.6642,6.6642,49400.0
2009-03-11 13:00:00,8.0,8.02,7.99,8.02,37100.0,6.6642,6.6809,6.6559,6.6809,37100.0
2009-03-11 13:05:00,8.02,8.05,8.0,8.02,53800.0,6.6809,6.7059,6.6642,6.6809,53800.0
2009-03-11 13:10:00,8.02,8.04,8.01,8.03,31700.0,6.6809,6.6976,6.6726,6.6892,31700.0
2009-03-11 13:15:00,8.04,8.05,8.03,8.05,38800.0,6.6976,6.7059,6.6892,6.7059,38800.0
2009-03-11 13:20:00,8.05,8.06,8.04,8.05,52000.0,6.7059,6.7142,6.6976,6.7059,52000.0
2009-03-11 13:25:00,8.06,8.06,8.0,8.02,48000.0,6.7142,6.7142,6.6642,6.6809,48000.0
2009-03-11 13:30:00,8.02,8.05,8.02,8.04,37500.0,6.6809,6.7059,6.6809,6.6976,37500.0
2009-03-11 13:35:00,8.04,8.11,8.04,8.11,67900.0,6.6976,6.7559,6.6976,6.7559,67900.0
2009-03-11 13:40:00,8.11,8.12,8.06,8.07,72400.0,6.7559,6.7642,6.7142,6.7226,72400.0
2009-03-11 13:45:00,8.07,8.08,8.04,8.05,147400.0,6.7226,6.7309,6.6976,6.7059,147400.0
2009-03-11 13:50:00,8.05,8.05,8.0,8.0,34900.0,6.7059,6.7059,6.6642,6.6642,34900.0
2009-03-11 13:55:00,8.01,8.06,8.0,8.06,33500.0,6.6726,6.7142,6.6642,6.7142,33500.0
2009-03-11 14:00:00,8.06,8.09,7.98,8.01,136900.0,6.7142,6.7392,6.6476,6.6726,136900.0
2009-03-11 14:05:00,8.0,8.01,7.9,7.9,94000.0,6.6642,6.6726,6.5809,6.5809,94000.0
2009-03-11 14:10:00,7.9,7.9,7.87,7.9,61800.0,6.5809,6.5809,6.556,6.5809,61800.0
2009-03-11 14:15:00,7.9,7.9,7.79,7.82,85700.0,6.5809,6.5809,6.4893,6.5143,85700.0
2009-03-11 14:20:00,7.83,7.85,7.82,7.83,45600.0,6.5226,6.5393,6.5143,6.5226,45600.0
2009-03-11 14:25:00,7.83,7.84,7.79,7.8,65800.0,6.5226,6.531,6.4893,6.4976,65800.0
2009-03-11 14:30:00,7.8,7.84,7.79,7.82,69500.0,6.4976,6.531,6.4893,6.5143,69500.0
2009-03-11 14:35:00,7.82,7.86,7.81,7.86,64400.0,6.5143,6.5476,6.506,6.5476,64400.0
2009-03-11 14:40:00,7.86,7.9,7.84,7.9,78600.0,6.5476,6.5809,6.531,6.5809,78600.0
2009-03-11 14:45:00,7.9,7.97,7.9,7.95,100400.0,6.5809,6.6393,6.5809,6.6226,100400.0
2009-03-11 14:50:00,7.96,7.96,7.88,7.9,81700.0,6.6309,6.6309,6.5643,6.5809,81700.0
2009-03-11 14:55:00,7.9,7.9,7.83,7.83,58300.0,6.5809,6.5809,6.5226,6.5226,58300.0
2009-03-11 15:00:00,7.84,7.92,7.83,7.91,59900.0,6.531,6.5976,6.5226,6.5893,59900.0
2009-03-11 15:05:00,7.91,7.94,7.88,7.92,97100.0,6.5893,6.6143,6.5643,6.5976,97100.0
2009-03-11 15:10:00,7.92,8.01,7.92,8.01,94500.0,6.5976,6.6726,6.5976,6.6726,94500.0
2009-03-11 15:15:00,8.01,8.01,7.95,7.99,76100.0,6.6726,6.6726,6.6226,6.6559,76100.0
2009-03-11 15:20:00,7.99,8.06,7.98,8.06,155500.0,6.6559,6.7142,6.6476,6.7142,155500.0
2009-03-11 15:25:00,8.06,8.09,8.04,8.04,95700.0,6.7142,6.7392,6.6976,6.6976,95700.0
2009-03-11 15:30:00,8.04,8.06,8.02,8.05,82400.0,6.6976,6.7142,6.6809,6.7059,82400.0
2009-03-11 15:35:00,8.04,8.09,8.03,8.08,90900.0,6.6976,6.7392,6.6892,6.7309,90900.0
2009-03-11 15:40:00,8.08,8.1,8.06,8.07,82600.0,6.7309,6.7475,6.7142,6.7226,82600.0
2009-03-11 15:45:00,8.07,8.11,8.02,8.03,182400.0,6.7226,6.7559,6.6809,6.6892,182400.0
2009-03-11 15:50:00,8.03,8.06,8.02,8.02,91400.0,6.6892,6.7142,6.6809,6.6809,91400.0
2009-03-11 15:55:00,8.02,8.03,8.0,8.01,264400.0,6.6809,6.6892,6.6642,6.6726,264400.0
2009-03-12 09:30:00,7.83,8.03,7.83,7.95,81900.0,6.5226,6.6892,6.5226,6.6226,81900.0
2009-03-12 09:35:00,7.95,7.97,7.74,7.75,128800.0,6.6226,6.6393,6.4477,6.456,128800.0
2009-03-12 09:40:00,7.75,7.75,7.67,7.68,73500.0,6.456,6.456,6.3893,6.3977,73500.0
2009-03-12 09:45:00,7.7,7.7,7.62,7.69,106400.0,6.4143,6.4143,6.3477,6.406,106400.0
2009-03-12 09:50:00,7.72,7.82,7.68,7.68,135300.0,6.431,6.5143,6.3977,6.3977,135300.0
2009-03-12 09:55:00,7.69,7.82,7.67,7.82,106800.0,6.406,6.5143,6.3893,6.5143,106800.0
2009-03-12 10:00:00,7.83,7.9,7.78,7.87,174600.0,6.5226,6.5809,6.481,6.556,174600.0
2009-03-12 10:05:00,7.87,7.87,7.82,7.85,58600.0,6.556,6.556,6.5143,6.5393,58600.0
2009-03-12 10:10:00,7.85,7.89,7.8,7.8,114000.0,6.5393,6.5726,6.4976,6.4976,114000.0
2009-03-12 10:15:00,7.8,7.91,7.8,7.82,167500.0,6.4976,6.5893,6.4976,6.5143,167500.0
2009-03-12 10:20:00,7.82,7.99,7.82,7.88,226200.0,6.5143,6.6559,6.5143,6.5643,226200.0
2009-03-12 10:25:00,7.88,7.88,7.82,7.84,88600.0,6.5643,6.5643,6.5143,6.531,88600.0
2009-03-12 10:30:00,7.84,7.88,7.83,7.83,127800.0,6.531,6.5643,6.5226,6.5226,127800.0
2009-03-12 10:35:00,7.84,7.84,7.75,7.76,91000.0,6.531,6.531,6.456,6.4643,91000.0
2009-03-12 10:40:00,7.76,7.82,7.75,7.79,138000.0,6.4643,6.5143,6.456,6.4893,138000.0
2009-03-12 10:45:00,7.79,7.85,7.77,7.83,52400.0,6.4893,6.5393,6.4726,6.5226,52400.0
2009-03-12 10:50:00,7.82,7.83,7.8,7.83,46500.0,6.5143,6.5226,6.4976,6.5226,46500.0
2009-03-12 10:55:00,7.83,7.83,7.8,7.81,85700.0,6.5226,6.5226,6.4976,6.506,85700.0
2009-03-12 11:00:00,7.8,7.81,7.78,7.79,76000.0,6.4976,6.506,6.481,6.4893,76000.0
2009-03-12 11:05:00,7.78,7.79,7.78,7.79,86800.0,6.481,6.4893,6.481,6.4893,86800.0
2009-03-12 11:10:00,7.78,7.84,7.78,7.84,58800.0,6.481,6.531,6.481,6.531,58800.0
2009-03-12 11:15:00,7.84,7.91,7.82,7.9,125800.0,6.531,6.5893,6.5143,6.5809,125800.0
2009-03-12 11:20:00,7.9,7.94,7.85,7.85,184900.0,6.5809,6.6143,6.5393,6.5393,184900.0
2009-03-12 11:25:00,7.85,7.85,7.78,7.83,176000.0,6.5393,6.5393,6.481,6.5226,176000.0
2009-03-12 11:30:00,7.83,7.83,7.73,7.74,77200.0,6.5226,6.5226,6.4393,6.4477,77200.0
2009-03-12 11:35:00,7.74,7.75,7.73,7.75,34900.0,6.4477,6.456,6.4393,6.456,34900.0
2009-03-12 11:40:00,7.76,7.84,7.76,7.83,80200.0,6.4643,6.531,6.4643,6.5226,80200.0
2009-03-12 11:45:00,7.84,7.85,7.81,7.82,62600.0,6.531,6.5393,6.506,6.5143,62600.0
2009-03-12 11:50:00,7.82,7.88,7.82,7.83,39800.0,6.5143,6.5643,6.5143,6.5226,39800.0
2009-03-12 11:55:00,7.84,7.84,7.82,7.82,37500.0,6.531,6.531,6.5143,6.5143,37500.0
2009-03-12 12:00:00,7.83,7.83,7.81,7.82,23700.0,6.5226,6.5226,6.506,6.5143,23700.0
2009-03-12 12:05:00,7.81,7.91,7.81,7.89,82200.0,6.506,6.5893,6.506,6.5726,82200.0
2009-03-12 12:10:00,7.88,7.96,7.87,7.96,80500.0,6.5643,6.6309,6.556,6.6309,80500.0
2009-03-12 12:15:00,7.96,7.96,7.89,7.94,134800.0,6.6309,6.6309,6.5726,6.6143,134800.0
2009-03-12 12:20:00,7.95,8.0,7.94,7.99,95500.0,6.6226,6.6642,6.6143,6.6559,95500.0
2009-03-12 12:25:00,7.98,8.0,7.95,7.99,74300.0,6.6476,6.6642,6.6226,6.6559,74300.0
2009-03-12 12:30:00,7.99,8.05,7.98,8.04,93800.0,6.6559,6.7059,6.6476,6.6976,93800.0
2009-03-12 12:35:00,8.05,8.09,8.04,8.09,127800.0,6.7059,6.7392,6.6976,6.7392,127800.0
2009-03-12 12:40:00,8.09,8.1,8.08,8.1,35400.0,6.7392,6.7475,6.7309,6.7475,35400.0
2009-03-12 12:45:00,8.1,8.15,8.09,8.15,83100.0,6.7475,6.7892,6.7392,6.7892,83100.0
2009-03-12 12:50:00,8.15,8.21,8.11,8.18,111800.0,6.7892,6.8392,6.7559,6.8142,111800.0
2009-03-12 12:55:00,8.17,8.18,8.14,8.15,143000.0,6.8059,6.8142,6.7809,6.7892,143000.0
2009-03-12 13:00:00,8.15,8.17,8.12,8.16,56800.0,6.7892,6.8059,6.7642,6.7975,56800.0
2009-03-12 13:05:00,8.17,8.18,8.16,8.17,38500.0,6.8059,6.8142,6.7975,6.8059,38500.0
2009-03-12 13:10:00,8.17,8.18,8.14,8.15,59700.0,6.8059,6.8142,6.7809,6.7892,59700.0
2009-03-12 13:15:00,8.16,8.18,8.14,8.18,67100.0,6.7975,6.8142,6.7809,6.8142,67100.0
2009-03-12 13:20:00,8.18,8.18,8.14,8.14,58200.0,6.8142,6.8142,6.7809,6.7809,58200.0
2009-03-12 13:25:00,8.15,8.15,8.09,8.09,68800.0,6.7892,6.7892,6.7392,6.7392,68800.0
2009-03-12 13:30:00,8.1,8.1,8.05,8.05,60200.0,6.7475,6.7475,6.7059,6.7059,60200.0
2009-03-12 13:35:00,8.05,8.08,8.05,8.06,60100.0,6.7059,6.7309,6.7059,6.7142,60100.0
2009-03-12 13:40:00,8.07,8.1,8.07,8.08,35000.0,6.7226,6.7475,6.7226,6.7309,35000.0
2009-03-12 13:45:00,8.08,8.09,8.08,8.09,25700.0,6.7309,6.7392,6.7309,6.7392,25700.0
2009-03-12 13:50:00,8.08,8.12,8.06,8.11,74100.0,6.7309,6.7642,6.7142,6.7559,74100.0
2009-03-12 13:55:00,8.12,8.12,8.08,8.08,68600.0,6.7642,6.7642,6.7309,6.7309,68600.0
2009-03-12 14:00:00,8.08,8.09,8.06,8.08,66400.0,6.7309,6.7392,6.7142,6.7309,66400.0
2009-03-12 14:05:00,8.08,8.1,8.07,8.09,85600.0,6.7309,6.7475,6.7226,6.7392,85600.0
2009-03-12 14:10:00,8.09,8.18,8.09,8.16,90900.0,6.7392,6.8142,6.7392,6.7975,90900.0
2009-03-12 14:15:00,8.17,8.18,8.16,8.17,45100.0,6.8059,6.8142,6.7975,6.8059,45100.0
2009-03-12 14:20:00,8.17,8.22,8.17,8.21,153600.0,6.8059,6.8475,6.8059,6.8392,153600.0
2009-03-12 14:25:00,8.2,8.24,8.2,8.24,68500.0,6.8309,6.8642,6.8309,6.8642,68500.0
2009-03-12 14:30:00,8.24,8.28,8.23,8.28,75600.0,6.8642,6.8975,6.8558,6.8975,75600.0
2009-03-12 14:35:00,8.28,8.36,8.27,8.34,208800.0,6.8975,6.9641,6.8892,6.9475,208800.0
2009-03-12 14:40:00,8.35,8.45,8.35,8.42,155100.0,6.9558,7.0391,6.9558,7.0141,155100.0
2009-03-12 14:45:00,8.43,8.45,8.42,8.44,71600.0,7.0224,7.0391,7.0141,7.0308,71600.0
2009-03-12 14:50:00,8.44,8.47,8.42,8.43,102000.0,7.0308,7.0558,7.0141,7.0224,102000.0
2009-03-12 14:55:00,8.42,8.43,8.39,8.43,52700.0,7.0141,7.0224,6.9891,7.0224,52700.0
2009-03-12 15:00:00,8.43,8.43,8.4,8.4,83500.0,7.0224,7.0224,6.9975,6.9975,83500.0
2009-03-12 15:05:00,8.41,8.45,8.4,8.44,70800.0,7.0058,7.0391,6.9975,7.0308,70800.0
2009-03-12 15:10:00,8.45,8.48,8.44,8.48,137300.0,7.0391,7.0641,7.0308,7.0641,137300.0
2009-03-12 15:15:00,8.48,8.49,8.44,8.49,150600.0,7.0641,7.0724,7.0308,7.0724,150600.0
2009-03-12 15:20:00,8.49,8.49,8.43,8.43,106800.0,7.0724,7.0724,7.0224,7.0224,106800.0
2009-03-12 15:25:00,8.44,8.44,8.42,8.43,216700.0,7.0308,7.0308,7.0141,7.0224,216700.0
2009-03-12 15:30:00,8.43,8.44,8.38,8.39,228700.0,7.0224,7.0308,6.9808,6.9891,228700.0
2009-03-12 15:35:00,8.39,8.43,8.37,8.41,148600.0,6.9891,7.0224,6.9725,7.0058,148600.0
2009-03-12 15:40:00,8.41,8.44,8.37,8.38,336200.0,7.0058,7.0308,6.9725,6.9808,336200.0
2009-03-12 15:45:00,8.38,8.45,8.38,8.44,289200.0,6.9808,7.0391,6.9808,7.0308,289200.0
2009-03-12 15:50:00,8.44,8.45,8.4,8.42,291600.0,7.0308,7.0391,6.9975,7.0141,291600.0
2009-03-12 15:55:00,8.43,8.43,8.37,8.38,335300.0,7.0224,7.0224,6.9725,6.9808,335300.0
2009-03-13 09:30:00,8.6,8.67,8.28,8.28,118700.0,7.1641,7.2224,6.8975,6.8975,118700.0
2009-03-13 09:35:00,8.29,8.41,8.24,8.29,183100.0,6.9058,7.0058,6.8642,6.9058,183100.0
2009-03-13 09:40:00,8.3,8.3,8.12,8.18,97000.0,6.9142,6.9142,6.7642,6.8142,97000.0
2009-03-13 09:45:00,8.18,8.32,8.14,8.24,114600.0,6.8142,6.9308,6.7809,6.8642,114600.0
2009-03-13 09:50:00,8.23,8.33,8.19,8.33,103300.0,6.8558,6.9391,6.8225,6.9391,103300.0
2009-03-13 09:55:00,8.33,8.54,8.31,8.54,299800.0,6.9391,7.1141,6.9225,7.1141,299800.0
2009-03-13 10:00:00,8.54,8.58,8.38,8.56,124500.0,7.1141,7.1474,6.9808,7.1307,124500.0
2009-03-13 10:05:00,8.56,8.67,8.5,8.57,101300.0,7.1307,7.2224,7.0808,7.1391,101300.0
2009-03-13 10:10:00,8.56,8.66,8.54,8.62,69900.0,7.1307,7.214,7.1141,7.1807,69900.0
2009-03-13 10:15:00,8.62,8.63,8.46,8.46,110300.0,7.1807,7.1891,7.0474,7.0474,110300.0
2009-03-13 10:20:00,8.46,8.56,8.41,8.41,57400.0,7.0474,7.1307,7.0058,7.0058,57400.0
2009-03-13 10:25:00,8.42,8.42,8.19,8.19,120000.0,7.0141,7.0141,6.8225,6.8225,120000.0
2009-03-13 10:30:00,8.2,8.25,8.16,8.24,112700.0,6.8309,6.8725,6.7975,6.8642,112700.0
2009-03-13 10:35:00,8.23,8.26,8.2,8.25,29400.0,6.8558,6.8808,6.8309,6.8725,29400.0
2009-03-13 10:40:00,8.26,8.35,8.26,8.32,72200.0,6.8808,6.9558,6.8808,6.9308,72200.0
2009-03-13 10:45:00,8.32,8.42,8.3,8.4,97000.0,6.9308,7.0141,6.9142,6.9975,97000.0
2009-03-13 10:50:00,8.4,8.41,8.28,8.32,66800.0,6.9975,7.0058,6.8975,6.9308,66800.0
2009-03-13 10:55:00,8.32,8.36,8.28,8.34,56800.0,6.9308,6.9641,6.8975,6.9475,56800.0
2009-03-13 11:00:00,8.33,8.37,8.3,8.35,44200.0,6.9391,6.9725,6.9142,6.9558,44200.0
2009-03-13 11:05:00,8.34,8.35,8.24,8.28,90800.0,6.9475,6.9558,6.8642,6.8975,90800.0
2009-03-13 11:10:00,8.29,8.3,8.23,8.29,63300.0,6.9058,6.9142,6.8558,6.9058,63300.0
2009-03-13 11:15:00,8.29,8.33,8.24,8.26,86600.0,6.9058,6.9391,6.8642,6.8808,86600.0
2009-03-13 11:20:00,8.25,8.28,8.2,8.27,89400.0,6.8725,6.8975,6.8309,6.8892,89400.0
2009-03-13 11:25:00,8.26,8.26,8.21,8.26,24800.0,6.8808,6.8808,6.8392,6.8808,24800.0
2009-03-13 11:30:00,8.25,8.25,8.19,8.19,76600.0,6.8725,6.8725,6.8225,6.8225,76600.0
2009-03-13 11:35:00,8.19,8.24,8.16,8.22,43300.0,6.8225,6.8642,6.7975,6.8475,43300.0
2009-03-13 11:40:00,8.21,8.22,8.13,8.16,47500.0,6.8392,6.8475,6.7725,6.7975,47500.0
2009-03-13 11:45:00,8.17,8.18,8.13,8.15,80100.0,6.8059,6.8142,6.7725,6.7892,80100.0
2009-03-13 11:50:00,8.15,8.16,8.08,8.1,46400.0,6.7892,6.7975,6.7309,6.7475,46400.0
2009-03-13 11:55:00,8.09,8.16,8.08,8.16,44000.0,6.7392,6.7975,6.7309,6.7975,44000.0
2009-03-13 12:00:00,8.15,8.21,8.15,8.2,40200.0,6.7892,6.8392,6.7892,6.8309,40200.0
2009-03-13 12:05:00,8.2,8.2,8.14,8.19,51500.0,6.8309,6.8309,6.7809,6.8225,51500.0
2009-03-13 12:10:00,8.19,8.19,8.13,8.13,33100.0,6.8225,6.8225,6.7725,6.7725,33100.0
2009-03-13 12:15:00,8.13,8.14,8.04,8.05,111900.0,6.7725,6.7809,6.6976,6.7059,111900.0
2009-03-13 12:20:00,8.04,8.04,7.99,8.01,105200.0,6.6976,6.6976,6.6559,6.6726,105200.0
2009-03-13 12:25:00,8.01,8.04,7.99,8.01,59600.0,6.6726,6.6976,6.6559,6.6726,59600.0
2009-03-13 12:30:00,8.01,8.05,7.99,8.0,86900.0,6.6726,6.7059,6.6559,6.6642,86900.0
2009-03-13 12:35:00,8.0,8.0,7.95,7.97,59600.0,6.6642,6.6642,6.6226,6.6393,59600.0
2009-03-13 12:40:00,7.98,8.09,7.96,8.09,110800.0,6.6476,6.7392,6.6309,6.7392,110800.0
2009-03-13 12:45:00,8.08,8.15,8.08,8.14,168900.0,6.7309,6.7892,6.7309,6.7809,168900.0
2009-03-13 12:50:00,8.13,8.15,8.11,8.15,31400.0,6.7725,6.7892,6.7559,6.7892,31400.0
2009-03-13 12:55:00,8.15,8.19,8.14,8.19,32300.0,6.7892,6.8225,6.7809,6.8225,32300.0
2009-03-13 13:00:00,8.18,8.19,8.14,8.15,28700.0,6.8142,6.8225,6.7809,6.7892,28700.0
2009-03-13 13:05:00,8.15,8.18,8.15,8.18,33500.0,6.7892,6.8142,6.7892,6.8142,33500.0
2009-03-13 13:10:00,8.18,8.31,8.18,8.31,53100.0,6.8142,6.9225,6.8142,6.9225,53100.0
2009-03-13 13:15:00,8.32,8.34,8.3,8.33,79800.0,6.9308,6.9475,6.9142,6.9391,79800.0
2009-03-13 13:20:00,8.34,8.35,8.31,8.34,42400.0,6.9475,6.9558,6.9225,6.9475,42400.0
2009-03-13 13:25:00,8.34,8.37,8.32,8.35,43800.0,6.9475,6.9725,6.9308,6.9558,43800.0
2009-03-13 13:30:00,8.35,8.36,8.33,8.36,27700.0,6.9558,6.9641,6.9391,6.9641,27700.0
2009-03-13 13:35:00,8.35,8.38,8.32,8.32,59800.0,6.9558,6.9808,6.9308,6.9308,59800.0
2009-03-13 13:40:00,8.33,8.39,8.32,8.38,31200.0,6.9391,6.9891,6.9308,6.9808,31200.0
2009-03-13 13:45:00,8.37,8.38,8.35,8.37,24200.0,6.9725,6.9808,6.9558,6.9725,24200.0
2009-03-13 13:50:00,8.37,8.43,8.37,8.39,50900.0,6.9725,7.0224,6.9725,6.9891,50900.0
2009-03-13 13:55:00,8.39,8.44,8.39,8.43,65400.0,6.9891,7.0308,6.9891,7.0224,65400.0
2009-03-13 14:00:00,8.43,8.43,8.4,8.4,40200.0,7.0224,7.0224,6.9975,6.9975,40200.0
2009-03-13 14:05:00,8.4,8.46,8.4,8.44,44000.0,6.9975,7.0474,6.9975,7.0308,44000.0
2009-03-13 14:10:00,8.44,8.45,8.42,8.43,68100.0,7.0308,7.0391,7.0141,7.0224,68100.0
2009-03-13 14:15:00,8.43,8.44,8.38,8.4,57400.0,7.0224,7.0308,6.9808,6.9975,57400.0
2009-03-13 14:20:00,8.4,8.42,8.4,8.4,79400.0,6.9975,7.0141,6.9975,6.9975,79400.0
2009-03-13 14:25:00,8.4,8.42,8.39,8.42,77700.0,6.9975,7.0141,6.9891,7.0141,77700.0
2009-03-13 14:30:00,8.42,8.47,8.41,8.45,63900.0,7.0141,7.0558,7.0058,7.0391,63900.0
2009-03-13 14:35:00,8.46,8.49,8.43,8.45,72100.0,7.0474,7.0724,7.0224,7.0391,72100.0
2009-03-13 14:40:00,8.44,8.44,8.41,8.41,37200.0,7.0308,7.0308,7.0058,7.0058,37200.0
2009-03-13 14:45:00,8.41,8.47,8.41,8.46,100100.0,7.0058,7.0558,7.0058,7.0474,100100.0
2009-03-13 14:50:00,8.45,8.46,8.42,8.43,43500.0,7.0391,7.0474,7.0141,7.0224,43500.0
2009-03-13 14:55:00,8.43,8.43,8.3,8.32,189800.0,7.0224,7.0224,6.9142,6.9308,189800.0
2009-03-13 15:00:00,8.32,8.35,8.32,8.34,36800.0,6.9308,6.9558,6.9308,6.9475,36800.0
2009-03-13 15:05:00,8.34,8.39,8.33,8.39,88100.0,6.9475,6.9891,6.9391,6.9891,88100.0
2009-03-13 15:10:00,8.38,8.39,8.35,8.35,38500.0,6.9808,6.9891,6.9558,6.9558,38500.0
2009-03-13 15:15:00,8.35,8.42,8.35,8.41,92600.0,6.9558,7.0141,6.9558,7.0058,92600.0
2009-03-13 15:20:00,8.41,8.47,8.4,8.45,83200.0,7.0058,7.0558,6.9975,7.0391,83200.0
2009-03-13 15:25:00,8.45,8.47,8.43,8.44,66100.0,7.0391,7.0558,7.0224,7.0308,66100.0
2009-03-13 15:30:00,8.44,8.46,8.41,8.44,92200.0,7.0308,7.0474,7.0058,7.0308,92200.0
2009-03-13 15:35:00,8.43,8.47,8.42,8.44,114300.0,7.0224,7.0558,7.0141,7.0308,114300.0
2009-03-13 15:40:00,8.44,8.5,8.44,8.48,156100.0,7.0308,7.0808,7.0308,7.0641,156100.0
2009-03-13 15:45:00,8.48,8.49,8.43,8.44,135600.0,7.0641,7.0724,7.0224,7.0308,135600.0
2009-03-13 15:50:00,8.43,8.48,8.43,8.48,135400.0,7.0224,7.0641,7.0224,7.0641,135400.0
2009-03-13 15:55:00,8.48,8.5,8.45,8.49,189900.0,7.0641,7.0808,7.0391,7.0724,189900.0
2009-03-16 09:30:00,8.62,8.7,8.4,8.44,57200.0,7.1807,7.2474,6.9975,7.0308,57200.0
2009-03-16 09:35:00,8.44,8.57,8.44,8.55,67700.0,7.0308,7.1391,7.0308,7.1224,67700.0
2009-03-16 09:40:00,8.54,8.6,8.46,8.47,103200.0,7.1141,7.1641,7.0474,7.0558,103200.0
2009-03-16 09:45:00,8.47,8.56,8.47,8.48,157200.0,7.0558,7.1307,7.0558,7.0641,157200.0
2009-03-16 09:50:00,8.48,8.51,8.38,8.49,93100.0,7.0641,7.0891,6.9808,7.0724,93100.0
2009-03-16 09:55:00,8.5,8.54,8.35,8.46,88100.0,7.0808,7.1141,6.9558,7.0474,88100.0
2009-03-16 10:00:00,8.44,8.49,8.38,8.48,96100.0,7.0308,7.0724,6.9808,7.0641,96100.0
2009-03-16 10:05:00,8.48,8.48,8.37,8.42,46400.0,7.0641,7.0641,6.9725,7.0141,46400.0
2009-03-16 10:10:00,8.42,8.44,8.37,8.43,59300.0,7.0141,7.0308,6.9725,7.0224,59300.0
2009-03-16 10:15:00,8.43,8.44,8.4,8.42,54800.0,7.0224,7.0308,6.9975,7.0141,54800.0
2009-03-16 10:20:00,8.42,8.46,8.4,8.45,98700.0,7.0141,7.0474,6.9975,7.0391,98700.0
2009-03-16 10:25:00,8.46,8.47,8.37,8.37,45000.0,7.0474,7.0558,6.9725,6.9725,45000.0
2009-03-16 10:30:00,8.38,8.4,8.35,8.37,228800.0,6.9808,6.9975,6.9558,6.9725,228800.0
2009-03-16 10:35:00,8.36,8.37,8.31,8.34,122300.0,6.9641,6.9725,6.9225,6.9475,122300.0
2009-03-16 10:40:00,8.34,8.35,8.26,8.29,50500.0,6.9475,6.9558,6.8808,6.9058,50500.0
2009-03-16 10:45:00,8.29,8.36,8.29,8.34,70100.0,6.9058,6.9641,6.9058,6.9475,70100.0
2009-03-16 10:50:00,8.36,8.38,8.3,8.34,87400.0,6.9641,6.9808,6.9142,6.9475,87400.0
2009-03-16 10:55:00,8.34,8.36,8.27,8.29,54200.0,6.9475,6.9641,6.8892,6.9058,54200.0
2009-03-16 11:00:00,8.29,8.34,8.28,8.32,65300.0,6.9058,6.9475,6.8975,6.9308,65300.0
2009-03-16 11:05:00,8.33,8.37,8.32,8.33,156400.0,6.9391,6.9725,6.9308,6.9391,156400.0
2009-03-16 11:10:00,8.33,8.37,8.32,8.35,101200.0,6.9391,6.9725,6.9308,6.9558,101200.0
2009-03-16 11:15:00,8.35,8.4,8.33,8.4,97100.0,6.9558,6.9975,6.9391,6.9975,97100.0
2009-03-16 11:20:00,8.41,8.42,8.37,8.42,164400.0,7.0058,7.0141,6.9725,7.0141,164400.0
2009-03-16 11:25:00,8.42,8.48,8.39,8.45,171200.0,7.0141,7.0641,6.9891,7.0391,171200.0
2009-03-16 11:30:00,8.44,8.49,8.43,8.47,98300.0,7.0308,7.0724,7.0224,7.0558,98300.0
2009-03-16 11:35:00,8.47,8.49,8.42,8.42,671200.0,7.0558,7.0724,7.0141,7.0141,671200.0
2009-03-16 11:40:00,8.42,8.47,8.4,8.41,135900.0,7.0141,7.0558,6.9975,7.0058,135900.0
2009-03-16 11:45:00,8.41,8.49,8.41,8.47,66200.0,7.0058,7.0724,7.0058,7.0558,66200.0
2009-03-16 11:50:00,8.47,8.49,8.44,8.45,49200.0,7.0558,7.0724,7.0308,7.0391,49200.0
2009-03-16 11:55:00,8.45,8.47,8.44,8.44,27700.0,7.0391,7.0558,7.0308,7.0308,27700.0
2009-03-16 12:00:00,8.44,8.49,8.44,8.49,78300.0,7.0308,7.0724,7.0308,7.0724,78300.0
2009-03-16 12:05:00,8.49,8.53,8.48,8.5,308400.0,7.0724,7.1058,7.0641,7.0808,308400.0
2009-03-16 12:10:00,8.5,8.56,8.46,8.55,117300.0,7.0808,7.1307,7.0474,7.1224,117300.0
2009-03-16 12:15:00,8.54,8.55,8.52,8.55,191500.0,7.1141,7.1224,7.0974,7.1224,191500.0
2009-03-16 12:20:00,8.54,8.55,8.52,8.54,31600.0,7.1141,7.1224,7.0974,7.1141,31600.0
2009-03-16 12:25:00,8.55,8.55,8.52,8.55,22800.0,7.1224,7.1224,7.0974,7.1224,22800.0
2009-03-16 12:30:00,8.55,8.62,8.55,8.62,71400.0,7.1224,7.1807,7.1224,7.1807,71400.0
2009-03-16 12:35:00,8.62,8.66,8.6,8.62,89600.0,7.1807,7.214,7.1641,7.1807,89600.0
2009-03-16 12:40:00,8.63,8.64,8.62,8.62,18200.0,7.1891,7.1974,7.1807,7.1807,18200.0
2009-03-16 12:45:00,8.62,8.64,8.61,8.63,48200.0,7.1807,7.1974,7.1724,7.1891,48200.0
2009-03-16 12:50:00,8.64,8.65,8.62,8.65,51100.0,7.1974,7.2057,7.1807,7.2057,51100.0
2009-03-16 12:55:00,8.65,8.68,8.63,8.67,61300.0,7.2057,7.2307,7.1891,7.2224,61300.0
2009-03-16 13:00:00,8.66,8.67,8.62,8.64,130600.0,7.214,7.2224,7.1807,7.1974,130600.0
2009-03-16 13:05:00,8.64,8.67,8.62,8.67,57900.0,7.1974,7.2224,7.1807,7.2224,57900.0
2009-03-16 13:10:00,8.67,8.67,8.62,8.64,50800.0,7.2224,7.2224,7.1807,7.1974,50800.0
2009-03-16 13:15:00,8.64,8.7,8.63,8.7,55700.0,7.1974,7.2474,7.1891,7.2474,55700.0
2009-03-16 13:20:00,8.7,8.7,8.62,8.64,74600.0,7.2474,7.2474,7.1807,7.1974,74600.0
2009-03-16 13:25:00,8.64,8.64,8.56,8.6,129500.0,7.1974,7.1974,7.1307,7.1641,129500.0
2009-03-16 13:30:00,8.6,8.6,8.56,8.57,23700.0,7.1641,7.1641,7.1307,7.1391,23700.0
2009-03-16 13:35:00,8.57,8.64,8.57,8.63,49600.0,7.1391,7.1974,7.1391,7.1891,49600.0
2009-03-16 13:40:00,8.62,8.65,8.61,8.63,78300.0,7.1807,7.2057,7.1724,7.1891,78300.0
2009-03-16 13:45:00,8.63,8.68,8.63,8.65,46500.0,7.1891,7.2307,7.1891,7.2057,46500.0
2009-03-16 13:50:00,8.65,8.66,8.58,8.58,45500.0,7.2057,7.214,7.1474,7.1474,45500.0
2009-03-16 13:55:00,8.58,8.59,8.55,8.56,38200.0,7.1474,7.1557,7.1224,7.1307,38200.0
2009-03-16 14:00:00,8.55,8.57,8.53,8.54,39600.0,7.1224,7.1391,7.1058,7.1141,39600.0
2009-03-16 14:05:00,8.54,8.55,8.51,8.52,59100.0,7.1141,7.1224,7.0891,7.0974,59100.0
2009-03-16 14:10:00,8.52,8.52,8.5,8.51,24300.0,7.0974,7.0974,7.0808,7.0891,24300.0
2009-03-16 14:15:00,8.5,8.53,8.5,8.5,33200.0,7.0808,7.1058,7.0808,7.0808,33200.0
2009-03-16 14:20:00,8.51,8.51,8.46,8.47,37500.0,7.0891,7.0891,7.0474,7.0558,37500.0
2009-03-16 14:25:00,8.46,8.48,8.45,8.47,67600.0,7.0474,7.0641,7.0391,7.0558,67600.0
2009-03-16 14:30:00,8.47,8.49,8.37,8.39,128400.0,7.0558,7.0724,6.9725,6.9891,128400.0
2009-03-16 14:35:00,8.39,8.41,8.33,8.36,93800.0,6.9891,7.0058,6.9391,6.9641,93800.0
2009-03-16 14:40:00,8.35,8.44,8.35,8.43,48900.0,6.9558,7.0308,6.9558,7.0224,48900.0
2009-03-16 14:45:00,8.42,8.44,8.4,8.42,47500.0,7.0141,7.0308,6.9975,7.0141,47500.0
2009-03-16 14:50:00,8.43,8.44,8.35,8.36,53300.0,7.0224,7.0308,6.9558,6.9641,53300.0
2009-03-16 14:55:00,8.36,8.36,8.26,8.26,127100.0,6.9641,6.9641,6.8808,6.8808,127100.0
2009-03-16 15:00:00,8.27,8.31,8.23,8.23,124600.0,6.8892,6.9225,6.8558,6.8558,124600.0
2009-03-16 15:05:00,8.24,8.26,8.19,8.25,82700.0,6.8642,6.8808,6.8225,6.8725,82700.0
2009-03-16 15:10:00,8.24,8.26,8.22,8.23,64800.0,6.8642,6.8808,6.8475,6.8558,64800.0
2009-03-16 15:15:00,8.23,8.25,8.16,8.2,95400.0,6.8558,6.8725,6.7975,6.8309,95400.0
2009-03-16 15:20:00,8.2,8.2,8.09,8.12,105600.0,6.8309,6.8309,6.7392,6.7642,105600.0
2009-03-16 15:25:00,8.12,8.17,8.07,8.17,144900.0,6.7642,6.8059,6.7226,6.8059,144900.0
2009-03-16 15:30:00,8.17,8.22,8.17,8.17,113500.0,6.8059,6.8475,6.8059,6.8059,113500.0
2009-03-16 15:35:00,8.17,8.18,8.05,8.06,105800.0,6.8059,6.8142,6.7059,6.7142,105800.0
2009-03-16 15:40:00,8.07,8.11,8.01,8.06,176600.0,6.7226,6.7559,6.6726,6.7142,176600.0
2009-03-16 15:45:00,8.06,8.08,7.99,8.02,286000.0,6.7142,6.7309,6.6559,6.6809,286000.0
2009-03-16 15:50:00,8.03,8.07,8.0,8.04,215500.0,6.6892,6.7226,6.6642,6.6976,215500.0
2009-03-16 15:55:00,8.04,8.06,7.98,8.03,300200.0,6.6976,6.7142,6.6476,6.6892,300200.0
2009-03-17 09:30:00,8.3,8.39,7.92,7.94,225900.0,6.9142,6.9891,6.5976,6.6143,225900.0
2009-03-17 09:35:00,7.92,7.95,7.73,7.73,352500.0,6.5976,6.6226,6.4393,6.4393,352500.0
2009-03-17 09:40:00,7.73,7.82,7.61,7.62,284100.0,6.4393,6.5143,6.3394,6.3477,284100.0
2009-03-17 09:45:00,7.61,7.85,7.6,7.85,249800.0,6.3394,6.5393,6.331,6.5393,249800.0
2009-03-17 09:50:00,7.85,7.99,7.83,7.97,281100.0,6.5393,6.6559,6.5226,6.6393,281100.0
2009-03-17 09:55:00,7.97,8.12,7.92,7.92,184700.0,6.6393,6.7642,6.5976,6.5976,184700.0
2009-03-17 10:00:00,7.93,8.06,7.93,8.0,209100.0,6.6059,6.7142,6.6059,6.6642,209100.0
2009-03-17 10:05:00,8.0,8.09,7.99,8.03,216000.0,6.6642,6.7392,6.6559,6.6892,216000.0
2009-03-17 10:10:00,8.02,8.1,8.0,8.05,248100.0,6.6809,6.7475,6.6642,6.7059,248100.0
2009-03-17 10:15:00,8.05,8.11,8.0,8.01,260800.0,6.7059,6.7559,6.6642,6.6726,260800.0
2009-03-17 10:20:00,8.01,8.16,8.01,8.15,298500.0,6.6726,6.7975,6.6726,6.7892,298500.0
2009-03-17 10:25:00,8.14,8.19,8.1,8.12,169300.0,6.7809,6.8225,6.7475,6.7642,169300.0
2009-03-17 10:30:00,8.13,8.2,8.1,8.19,167800.0,6.7725,6.8309,6.7475,6.8225,167800.0
2009-03-17 10:35:00,8.18,8.25,8.17,8.23,160400.0,6.8142,6.8725,6.8059,6.8558,160400.0
2009-03-17 10:40:00,8.24,8.35,8.24,8.32,329700.0,6.8642,6.9558,6.8642,6.9308,329700.0
2009-03-17 10:45:00,8.33,8.45,8.33,8.4,266700.0,6.9391,7.0391,6.9391,6.9975,266700.0
2009-03-17 10:50:00,8.4,8.4,8.35,8.36,122200.0,6.9975,6.9975,6.9558,6.9641,122200.0
2009-03-17 10:55:00,8.36,8.4,8.36,8.36,89500.0,6.9641,6.9975,6.9641,6.9641,89500.0
2009-03-17 11:00:00,8.35,8.35,8.28,8.32,127800.0,6.9558,6.9558,6.8975,6.9308,127800.0
2009-03-17 11:05:00,8.31,8.38,8.29,8.34,68100.0,6.9225,6.9808,6.9058,6.9475,68100.0
2009-03-17 11:10:00,8.33,8.33,8.23,8.24,111800.0,6.9391,6.9391,6.8558,6.8642,111800.0
2009-03-17 11:15:00,8.25,8.26,8.17,8.18,126000.0,6.8725,6.8808,6.8059,6.8142,126000.0
2009-03-17 11:20:00,8.18,8.24,8.16,8.16,80300.0,6.8142,6.8642,6.7975,6.7975,80300.0
2009-03-17 11:25:00,8.17,8.19,8.12,8.17,65100.0,6.8059,6.8225,6.7642,6.8059,65100.0
2009-03-17 11:30:00,8.16,8.19,8.11,8.12,119800.0,6.7975,6.8225,6.7559,6.7642,119800.0
2009-03-17 11:35:00,8.12,8.17,8.11,8.15,44100.0,6.7642,6.8059,6.7559,6.7892,44100.0
2009-03-17 11:40:00,8.15,8.26,8.13,8.25,83700.0,6.7892,6.8808,6.7725,6.8725,83700.0
2009-03-17 11:45:00,8.25,8.29,8.24,8.26,189000.0,6.8725,6.9058,6.8642,6.8808,189000.0
2009-03-17 11:50:00,8.26,8.28,8.24,8.26,86600.0,6.8808,6.8975,6.8642,6.8808,86600.0
2009-03-17 11:55:00,8.27,8.29,8.24,8.27,52200.0,6.8892,6.9058,6.8642,6.8892,52200.0
2009-03-17 12:00:00,8.27,8.3,8.27,8.29,49400.0,6.8892,6.9142,6.8892,6.9058,49400.0
2009-03-17 12:05:00,8.28,8.31,8.25,8.25,43600.0,6.8975,6.9225,6.8725,6.8725,43600.0
2009-03-17 12:10:00,8.25,8.27,8.2,8.22,82800.0,6.8725,6.8892,6.8309,6.8475,82800.0
2009-03-17 12:15:00,8.23,8.31,8.23,8.3,73300.0,6.8558,6.9225,6.8558,6.9142,73300.0
2009-03-17 12:20:00,8.3,8.3,8.23,8.29,224600.0,6.9142,6.9142,6.8558,6.9058,224600.0
2009-03-17 12:25:00,8.3,8.35,8.28,8.31,182400.0,6.9142,6.9558,6.8975,6.9225,182400.0
2009-03-17 12:30:00,8.32,8.33,8.25,8.27,95300.0,6.9308,6.9391,6.8725,6.8892,95300.0
2009-03-17 12:35:00,8.27,8.37,8.27,8.36,107400.0,6.8892,6.9725,6.8892,6.9641,107400.0
2009-03-17 12:40:00,8.35,8.41,8.35,8.4,114800.0,6.9558,7.0058,6.9558,6.9975,114800.0
2009-03-17 12:45:00,8.4,8.45,8.39,8.44,148200.0,6.9975,7.0391,6.9891,7.0308,148200.0
2009-03-17 12:50:00,8.44,8.47,8.38,8.46,112000.0,7.0308,7.0558,6.9808,7.0474,112000.0
2009-03-17 12:55:00,8.47,8.47,8.4,8.44,68400.0,7.0558,7.0558,6.9975,7.0308,68400.0
2009-03-17 13:00:00,8.44,8.45,8.43,8.44,77400.0,7.0308,7.0391,7.0224,7.0308,77400.0
2009-03-17 13:05:00,8.44,8.44,8.35,8.37,65200.0,7.0308,7.0308,6.9558,6.9725,65200.0
2009-03-17 13:10:00,8.37,8.39,8.33,8.37,97500.0,6.9725,6.9891,6.9391,6.9725,97500.0
2009-03-17 13:15:00,8.38,8.43,8.37,8.38,92100.0,6.9808,7.0224,6.9725,6.9808,92100.0
2009-03-17 13:20:00,8.39,8.45,8.38,8.45,77400.0,6.9891,7.0391,6.9808,7.0391,77400.0
2009-03-17 13:25:00,8.45,8.45,8.4,8.41,74900.0,7.0391,7.0391,6.9975,7.0058,74900.0
2009-03-17 13:30:00,8.41,8.47,8.41,8.47,45200.0,7.0058,7.0558,7.0058,7.0558,45200.0
2009-03-17 13:35:00,8.47,8.47,8.37,8.37,44500.0,7.0558,7.0558,6.9725,6.9725,44500.0
2009-03-17 13:40:00,8.37,8.41,8.34,8.34,74000.0,6.9725,7.0058,6.9475,6.9475,74000.0
2009-03-17 13:45:00,8.35,8.37,8.3,8.31,85900.0,6.9558,6.9725,6.9142,6.9225,85900.0
2009-03-17 13:50:00,8.31,8.31,8.27,8.28,32500.0,6.9225,6.9225,6.8892,6.8975,32500.0
2009-03-17 13:55:00,8.27,8.28,8.23,8.23,44800.0,6.8892,6.8975,6.8558,6.8558,44800.0
2009-03-17 14:00:00,8.24,8.25,8.22,8.23,37500.0,6.8642,6.8725,6.8475,6.8558,37500.0
2009-03-17 14:05:00,8.23,8.23,8.18,8.21,76100.0,6.8558,6.8558,6.8142,6.8392,76100.0
2009-03-17 14:10:00,8.2,8.28,8.2,8.28,51400.0,6.8309,6.8975,6.8309,6.8975,51400.0
2009-03-17 14:15:00,8.27,8.32,8.26,8.29,110400.0,6.8892,6.9308,6.8808,6.9058,110400.0
2009-03-17 14:20:00,8.28,8.3,8.27,8.29,46000.0,6.8975,6.9142,6.8892,6.9058,46000.0
2009-03-17 14:25:00,8.29,8.3,8.19,8.2,62000.0,6.9058,6.9142,6.8225,6.8309,62000.0
2009-03-17 14:30:00,8.21,8.21,8.15,8.15,114800.0,6.8392,6.8392,6.7892,6.7892,114800.0
2009-03-17 14:35:00,8.15,8.23,8.14,8.23,135100.0,6.7892,6.8558,6.7809,6.8558,135100.0
2009-03-17 14:40:00,8.22,8.28,8.21,8.25,133300.0,6.8475,6.8975,6.8392,6.8725,133300.0
2009-03-17 14:45:00,8.25,8.31,8.25,8.3,38100.0,6.8725,6.9225,6.8725,6.9142,38100.0
2009-03-17 14:50:00,8.3,8.34,8.3,8.33,53800.0,6.9142,6.9475,6.9142,6.9391,53800.0
2009-03-17 14:55:00,8.32,8.33,8.27,8.3,96700.0,6.9308,6.9391,6.8892,6.9142,96700.0
2009-03-17 15:00:00,8.3,8.35,8.29,8.34,68500.0,6.9142,6.9558,6.9058,6.9475,68500.0
2009-03-17 15:05:00,8.34,8.45,8.33,8.44,210400.0,6.9475,7.0391,6.9391,7.0308,210400.0
2009-03-17 15:10:00,8.44,8.44,8.32,8.34,177800.0,7.0308,7.0308,6.9308,6.9475,177800.0
2009-03-17 15:15:00,8.34,8.4,8.33,8.37,112500.0,6.9475,6.9975,6.9391,6.9725,112500.0
2009-03-17 15:20:00,8.37,8.43,8.36,8.4,85800.0,6.9725,7.0224,6.9641,6.9975,85800.0
2009-03-17 15:25:00,8.4,8.42,8.35,8.35,107600.0,6.9975,7.0141,6.9558,6.9558,107600.0
2009-03-17 15:30:00,8.35,8.39,8.3,8.33,161800.0,6.9558,6.9891,6.9142,6.9391,161800.0
2009-03-17 15:35:00,8.34,8.35,8.29,8.34,243600.0,6.9475,6.9558,6.9058,6.9475,243600.0
2009-03-17 15:40:00,8.35,8.42,8.34,8.41,283300.0,6.9558,7.0141,6.9475,7.0058,283300.0
2009-03-17 15:45:00,8.39,8.46,8.39,8.44,321700.0,6.9891,7.0474,6.9891,7.0308,321700.0
2009-03-17 15:50:00,8.44,8.45,8.37,8.37,403800.0,7.0308,7.0391,6.9725,6.9725,403800.0
2009-03-17 15:55:00,8.37,8.42,8.36,8.42,563500.0,6.9725,7.0141,6.9641,7.0141,563500.0
2009-03-18 09:30:00,8.22,8.5,8.19,8.42,107600.0,6.8475,7.0808,6.8225,7.0141,107600.0
2009-03-18 09:35:00,8.43,8.43,8.2,8.27,141300.0,7.0224,7.0224,6.8309,6.8892,141300.0
2009-03-18 09:40:00,8.26,8.29,8.16,8.26,126900.0,6.8808,6.9058,6.7975,6.8808,126900.0
2009-03-18 09:45:00,8.26,8.32,8.26,8.29,153200.0,6.8808,6.9308,6.8808,6.9058,153200.0
2009-03-18 09:50:00,8.29,8.29,8.18,8.18,92600.0,6.9058,6.9058,6.8142,6.8142,92600.0
2009-03-18 09:55:00,8.17,8.17,7.99,8.05,275300.0,6.8059,6.8059,6.6559,6.7059,275300.0
2009-03-18 10:00:00,8.05,8.06,8.01,8.04,165400.0,6.7059,6.7142,6.6726,6.6976,165400.0
2009-03-18 10:05:00,8.04,8.08,7.95,7.97,281900.0,6.6976,6.7309,6.6226,6.6393,281900.0
2009-03-18 10:10:00,7.97,7.98,7.9,7.91,276100.0,6.6393,6.6476,6.5809,6.5893,276100.0
2009-03-18 10:15:00,7.91,7.92,7.82,7.88,225200.0,6.5893,6.5976,6.5143,6.5643,225200.0
2009-03-18 10:20:00,7.87,7.88,7.8,7.81,244100.0,6.556,6.5643,6.4976,6.506,244100.0
2009-03-18 10:25:00,7.81,7.9,7.8,7.86,153500.0,6.506,6.5809,6.4976,6.5476,153500.0
2009-03-18 10:30:00,7.85,7.88,7.78,7.8,137000.0,6.5393,6.5643,6.481,6.4976,137000.0
2009-03-18 10:35:00,7.79,7.83,7.75,7.83,104500.0,6.4893,6.5226,6.456,6.5226,104500.0
2009-03-18 10:40:00,7.82,7.87,7.8,7.86,51300.0,6.5143,6.556,6.4976,6.5476,51300.0
2009-03-18 10:45:00,7.87,7.94,7.86,7.92,500900.0,6.556,6.6143,6.5476,6.5976,500900.0
2009-03-18 10:50:00,7.92,7.94,7.89,7.94,69400.0,6.5976,6.6143,6.5726,6.6143,69400.0
2009-03-18 10:55:00,7.94,8.02,7.94,7.99,170100.0,6.6143,6.6809,6.6143,6.6559,170100.0
2009-03-18 11:00:00,7.98,8.02,7.96,8.01,176700.0,6.6476,6.6809,6.6309,6.6726,176700.0
2009-03-18 11:05:00,8.01,8.02,7.99,8.01,157700.0,6.6726,6.6809,6.6559,6.6726,157700.0
2009-03-18 11:10:00,8.0,8.02,7.99,8.01,136300.0,6.6642,6.6809,6.6559,6.6726,136300.0
2009-03-18 11:15:00,8.0,8.02,7.97,8.0,118500.0,6.6642,6.6809,6.6393,6.6642,118500.0
2009-03-18 11:20:00,8.0,8.01,7.96,7.99,139300.0,6.6642,6.6726,6.6309,6.6559,139300.0
2009-03-18 11:25:00,7.99,8.01,7.96,8.01,92200.0,6.6559,6.6726,6.6309,6.6726,92200.0
2009-03-18 11:30:00,8.01,8.02,8.0,8.02,268000.0,6.6726,6.6809,6.6642,6.6809,268000.0
2009-03-18 11:35:00,8.01,8.02,7.97,8.0,151800.0,6.6726,6.6809,6.6393,6.6642,151800.0
2009-03-18 11:40:00,8.0,8.11,7.99,8.11,134100.0,6.6642,6.7559,6.6559,6.7559,134100.0
2009-03-18 11:45:00,8.11,8.14,8.1,8.12,95300.0,6.7559,6.7809,6.7475,6.7642,95300.0
2009-03-18 11:50:00,8.12,8.24,8.11,8.23,148500.0,6.7642,6.8642,6.7559,6.8558,148500.0
2009-03-18 11:55:00,8.23,8.24,8.19,8.24,59900.0,6.8558,6.8642,6.8225,6.8642,59900.0
2009-03-18 12:00:00,8.24,8.3,8.24,8.28,88100.0,6.8642,6.9142,6.8642,6.8975,88100.0
2009-03-18 12:05:00,8.28,8.34,8.28,8.34,135900.0,6.8975,6.9475,6.8975,6.9475,135900.0
2009-03-18 12:10:00,8.33,8.37,8.32,8.35,60800.0,6.9391,6.9725,6.9308,6.9558,60800.0
2009-03-18 12:15:00,8.34,8.4,8.34,8.4,74000.0,6.9475,6.9975,6.9475,6.9975,74000.0
2009-03-18 12:20:00,8.39,8.45,8.39,8.42,150800.0,6.9891,7.0391,6.9891,7.0141,150800.0
2009-03-18 12:25:00,8.42,8.45,8.37,8.37,94600.0,7.0141,7.0391,6.9725,6.9725,94600.0
2009-03-18 12:30:00,8.37,8.38,8.28,8.28,123000.0,6.9725,6.9808,6.8975,6.8975,123000.0
2009-03-18 12:35:00,8.28,8.3,8.21,8.24,91200.0,6.8975,6.9142,6.8392,6.8642,91200.0
2009-03-18 12:40:00,8.23,8.34,8.23,8.34,104700.0,6.8558,6.9475,6.8558,6.9475,104700.0
2009-03-18 12:45:00,8.34,8.38,8.32,8.34,99300.0,6.9475,6.9808,6.9308,6.9475,99300.0
2009-03-18 12:50:00,8.34,8.38,8.31,8.36,90500.0,6.9475,6.9808,6.9225,6.9641,90500.0
2009-03-18 12:55:00,8.36,8.48,8.35,8.46,157300.0,6.9641,7.0641,6.9558,7.0474,157300.0
2009-03-18 13:00:00,8.45,8.48,8.4,8.41,77600.0,7.0391,7.0641,6.9975,7.0058,77600.0
2009-03-18 13:05:00,8.41,8.43,8.4,8.41,52700.0,7.0058,7.0224,6.9975,7.0058,52700.0
2009-03-18 13:10:00,8.41,8.43,8.4,8.42,54300.0,7.0058,7.0224,6.9975,7.0141,54300.0
2009-03-18 13:15:00,8.43,8.43,8.38,8.38,69900.0,7.0224,7.0224,6.9808,6.9808,69900.0
2009-03-18 13:20:00,8.38,8.46,8.38,8.44,45600.0,6.9808,7.0474,6.9808,7.0308,45600.0
2009-03-18 13:25:00,8.45,8.45,8.37,8.38,82600.0,7.0391,7.0391,6.9725,6.9808,82600.0
2009-03-18 13:30:00,8.37,8.4,8.37,8.38,67500.0,6.9725,6.9975,6.9725,6.9808,67500.0
2009-03-18 13:35:00,8.37,8.44,8.37,8.43,37700.0,6.9725,7.0308,6.9725,7.0224,37700.0
2009-03-18 13:40:00,8.43,8.48,8.41,8.48,70200.0,7.0224,7.0641,7.0058,7.0641,70200.0
2009-03-18 13:45:00,8.48,8.52,8.45,8.46,71100.0,7.0641,7.0974,7.0391,7.0474,71100.0
2009-03-18 13:50:00,8.46,8.53,8.45,8.49,40000.0,7.0474,7.1058,7.0391,7.0724,40000.0
2009-03-18 13:55:00,8.5,8.54,8.45,8.54,71200.0,7.0808,7.1141,7.0391,7.1141,71200.0
2009-03-18 14:00:00,8.53,8.53,8.46,8.5,49600.0,7.1058,7.1058,7.0474,7.0808,49600.0
2009-03-18 14:05:00,8.5,8.56,8.48,8.54,36700.0,7.0808,7.1307,7.0641,7.1141,36700.0
2009-03-18 14:10:00,8.54,8.6,8.54,8.58,111800.0,7.1141,7.1641,7.1141,7.1474,111800.0
2009-03-18 14:15:00,8.58,8.91,8.52,8.72,571500.0,7.1474,7.4223,7.0974,7.264,571500.0
2009-03-18 14:20:00,8.73,8.97,8.67,8.94,524500.0,7.2724,7.4723,7.2224,7.4473,524500.0
2009-03-18 14:25:00,8.95,9.01,8.91,9.01,353300.0,7.4556,7.5056,7.4223,7.5056,353300.0
2009-03-18 14:30:00,9.0,9.23,9.0,9.13,595000.0,7.4973,7.6889,7.4973,7.6056,595000.0
2009-03-18 14:35:00,9.13,9.13,8.99,8.99,495500.0,7.6056,7.6056,7.4889,7.4889,495500.0
2009-03-18 14:40:00,8.99,9.32,8.96,9.32,506400.0,7.4889,7.7638,7.464,7.7638,506400.0
2009-03-18 14:45:00,9.32,9.32,9.14,9.19,562600.0,7.7638,7.7638,7.6139,7.6556,562600.0
2009-03-18 14:50:00,9.19,9.34,9.14,9.33,551400.0,7.6556,7.7805,7.6139,7.7722,551400.0
2009-03-18 14:55:00,9.32,9.4,9.27,9.33,405200.0,7.7638,7.8305,7.7222,7.7722,405200.0
2009-03-18 15:00:00,9.34,9.35,9.18,9.2,294900.0,7.7805,7.7888,7.6472,7.6639,294900.0
2009-03-18 15:05:00,9.2,9.23,9.16,9.21,228400.0,7.6639,7.6889,7.6306,7.6722,228400.0
2009-03-18 15:10:00,9.2,9.23,9.1,9.17,225500.0,7.6639,7.6889,7.5806,7.6389,225500.0
2009-03-18 15:15:00,9.17,9.22,9.03,9.07,230800.0,7.6389,7.6805,7.5223,7.5556,230800.0
2009-03-18 15:20:00,9.08,9.08,8.86,8.88,349000.0,7.5639,7.5639,7.3807,7.3973,349000.0
2009-03-18 15:25:00,8.87,8.98,8.85,8.92,350900.0,7.389,7.4806,7.3723,7.4306,350900.0
2009-03-18 15:30:00,8.93,8.94,8.78,8.88,253200.0,7.439,7.4473,7.314,7.3973,253200.0
2009-03-18 15:35:00,8.88,8.93,8.84,8.9,209800.0,7.3973,7.439,7.364,7.414,209800.0
2009-03-18 15:40:00,8.89,8.99,8.89,8.94,245300.0,7.4056,7.4889,7.4056,7.4473,245300.0
2009-03-18 15:45:00,8.94,8.98,8.88,8.96,189700.0,7.4473,7.4806,7.3973,7.464,189700.0
2009-03-18 15:50:00,8.96,9.03,8.94,9.03,192500.0,7.464,7.5223,7.4473,7.5223,192500.0
2009-03-18 15:55:00,9.03,9.11,8.99,9.07,560500.0,7.5223,7.5889,7.4889,7.5556,560500.0
2009-03-19 09:30:00,9.25,9.56,9.23,9.56,132500.0,7.7055,7.9638,7.6889,7.9638,132500.0
2009-03-19 09:35:00,9.55,9.7,9.5,9.55,394900.0,7.9554,8.0804,7.9138,7.9554,394900.0
2009-03-19 09:40:00,9.54,9.67,9.53,9.61,290500.0,7.9471,8.0554,7.9388,8.0054,290500.0
2009-03-19 09:45:00,9.6,9.68,9.44,9.53,218700.0,7.9971,8.0637,7.8638,7.9388,218700.0
2009-03-19 09:50:00,9.52,9.54,9.33,9.34,288200.0,7.9305,7.9471,7.7722,7.7805,288200.0
2009-03-19 09:55:00,9.34,9.45,9.31,9.32,205300.0,7.7805,7.8721,7.7555,7.7638,205300.0
2009-03-19 10:00:00,9.32,9.4,9.31,9.38,200000.0,7.7638,7.8305,7.7555,7.8138,200000.0
2009-03-19 10:05:00,9.39,9.4,9.19,9.21,171600.0,7.8222,7.8305,7.6556,7.6722,171600.0
2009-03-19 10:10:00,9.21,9.36,9.11,9.35,365300.0,7.6722,7.7972,7.5889,7.7888,365300.0
2009-03-19 10:15:00,9.36,9.52,9.33,9.49,221000.0,7.7972,7.9305,7.7722,7.9055,221000.0
2009-03-19 10:20:00,9.49,9.59,9.46,9.47,227600.0,7.9055,7.9888,7.8805,7.8888,227600.0
2009-03-19 10:25:00,9.47,9.5,9.43,9.43,76500.0,7.8888,7.9138,7.8555,7.8555,76500.0
2009-03-19 10:30:00,9.43,9.43,9.29,9.36,88200.0,7.8555,7.8555,7.7389,7.7972,88200.0
2009-03-19 10:35:00,9.36,9.47,9.36,9.39,112000.0,7.7972,7.8888,7.7972,7.8222,112000.0
2009-03-19 10:40:00,9.39,9.45,9.38,9.4,178600.0,7.8222,7.8721,7.8138,7.8305,178600.0
2009-03-19 10:45:00,9.4,9.43,9.37,9.42,96400.0,7.8305,7.8555,7.8055,7.8471,96400.0
2009-03-19 10:50:00,9.42,9.42,9.29,9.3,213900.0,7.8471,7.8471,7.7389,7.7472,213900.0
2009-03-19 10:55:00,9.3,9.36,9.27,9.32,159700.0,7.7472,7.7972,7.7222,7.7638,159700.0
2009-03-19 11:00:00,9.32,9.47,9.32,9.37,100300.0,7.7638,7.8888,7.7638,7.8055,100300.0
2009-03-19 11:05:00,9.37,9.41,9.31,9.31,65900.0,7.8055,7.8388,7.7555,7.7555,65900.0
2009-03-19 11:10:00,9.31,9.34,9.25,9.27,100000.0,7.7555,7.7805,7.7055,7.7222,100000.0
2009-03-19 11:15:00,9.26,9.35,9.25,9.35,117000.0,7.7139,7.7888,7.7055,7.7888,117000.0
2009-03-19 11:20:00,9.35,9.39,9.31,9.37,53600.0,7.7888,7.8222,7.7555,7.8055,53600.0
2009-03-19 11:25:00,9.37,9.37,9.27,9.29,172500.0,7.8055,7.8055,7.7222,7.7389,172500.0
2009-03-19 11:30:00,9.29,9.36,9.26,9.33,130800.0,7.7389,7.7972,7.7139,7.7722,130800.0
2009-03-19 11:35:00,9.32,9.37,9.31,9.36,138000.0,7.7638,7.8055,7.7555,7.7972,138000.0
2009-03-19 11:40:00,9.35,9.35,9.26,9.26,102200.0,7.7888,7.7888,7.7139,7.7139,102200.0
2009-03-19 11:45:00,9.26,9.31,9.25,9.29,176700.0,7.7139,7.7555,7.7055,7.7389,176700.0
2009-03-19 11:50:00,9.29,9.33,9.25,9.3,175400.0,7.7389,7.7722,7.7055,7.7472,175400.0
2009-03-19 11:55:00,9.3,9.41,9.25,9.28,135900.0,7.7472,7.8388,7.7055,7.7305,135900.0
2009-03-19 12:00:00,9.27,9.31,9.26,9.28,106600.0,7.7222,7.7555,7.7139,7.7305,106600.0
2009-03-19 12:05:00,9.28,9.28,9.21,9.24,437800.0,7.7305,7.7305,7.6722,7.6972,437800.0
2009-03-19 12:10:00,9.25,9.25,9.19,9.2,166600.0,7.7055,7.7055,7.6556,7.6639,166600.0
2009-03-19 12:15:00,9.2,9.24,9.15,9.15,192700.0,7.6639,7.6972,7.6222,7.6222,192700.0
2009-03-19 12:20:00,9.16,9.17,9.15,9.17,207400.0,7.6306,7.6389,7.6222,7.6389,207400.0
2009-03-19 12:25:00,9.17,9.19,9.14,9.16,145600.0,7.6389,7.6556,7.6139,7.6306,145600.0
2009-03-19 12:30:00,9.16,9.19,9.16,9.18,98900.0,7.6306,7.6556,7.6306,7.6472,98900.0
2009-03-19 12:35:00,9.17,9.21,9.15,9.19,245000.0,7.6389,7.6722,7.6222,7.6556,245000.0
2009-03-19 12:40:00,9.19,9.19,9.11,9.12,175800.0,7.6556,7.6556,7.5889,7.5972,175800.0
2009-03-19 12:45:00,9.11,9.11,9.06,9.07,115200.0,7.5889,7.5889,7.5473,7.5556,115200.0
2009-03-19 12:50:00,9.07,9.09,9.02,9.05,604700.0,7.5556,7.5722,7.5139,7.5389,604700.0
2009-03-19 12:55:00,9.05,9.08,9.03,9.03,92600.0,7.5389,7.5639,7.5223,7.5223,92600.0
2009-03-19 13:00:00,9.04,9.05,8.96,8.99,97200.0,7.5306,7.5389,7.464,7.4889,97200.0
2009-03-19 13:05:00,8.98,9.04,8.98,9.01,51700.0,7.4806,7.5306,7.4806,7.5056,51700.0
2009-03-19 13:10:00,9.0,9.04,8.97,9.04,71400.0,7.4973,7.5306,7.4723,7.5306,71400.0
2009-03-19 13:15:00,9.03,9.06,9.01,9.04,75500.0,7.5223,7.5473,7.5056,7.5306,75500.0
2009-03-19 13:20:00,9.04,9.13,9.03,9.11,120600.0,7.5306,7.6056,7.5223,7.5889,120600.0
2009-03-19 13:25:00,9.11,9.14,9.1,9.11,102800.0,7.5889,7.6139,7.5806,7.5889,102800.0
2009-03-19 13:30:00,9.12,9.13,9.06,9.08,144000.0,7.5972,7.6056,7.5473,7.5639,144000.0
2009-03-19 13:35:00,9.07,9.1,9.01,9.07,78100.0,7.5556,7.5806,7.5056,7.5556,78100.0
2009-03-19 13:40:00,9.07,9.11,9.07,9.07,42200.0,7.5556,7.5889,7.5556,7.5556,42200.0
2009-03-19 13:45:00,9.07,9.11,9.07,9.1,67600.0,7.5556,7.5889,7.5556,7.5806,67600.0
2009-03-19 13:50:00,9.1,9.11,9.04,9.1,129000.0,7.5806,7.5889,7.5306,7.5806,129000.0
2009-03-19 13:55:00,9.1,9.14,9.07,9.07,107300.0,7.5806,7.6139,7.5556,7.5556,107300.0
2009-03-19 14:00:00,9.08,9.17,9.08,9.17,141200.0,7.5639,7.6389,7.5639,7.6389,141200.0
2009-03-19 14:05:00,9.18,9.22,9.15,9.17,104500.0,7.6472,7.6805,7.6222,7.6389,104500.0
2009-03-19 14:10:00,9.18,9.18,9.13,9.15,67600.0,7.6472,7.6472,7.6056,7.6222,67600.0
2009-03-19 14:15:00,9.16,9.16,9.11,9.14,49700.0,7.6306,7.6306,7.5889,7.6139,49700.0
2009-03-19 14:20:00,9.15,9.17,9.11,9.13,121800.0,7.6222,7.6389,7.5889,7.6056,121800.0
2009-03-19 14:25:00,9.14,9.19,9.14,9.19,119600.0,7.6139,7.6556,7.6139,7.6556,119600.0
2009-03-19 14:30:00,9.19,9.19,9.13,9.17,241700.0,7.6556,7.6556,7.6056,7.6389,241700.0
2009-03-19 14:35:00,9.16,9.2,9.1,9.13,150600.0,7.6306,7.6639,7.5806,7.6056,150600.0
2009-03-19 14:40:00,9.12,9.13,9.03,9.08,82100.0,7.5972,7.6056,7.5223,7.5639,82100.0
2009-03-19 14:45:00,9.08,9.09,9.01,9.01,107800.0,7.5639,7.5722,7.5056,7.5056,107800.0
2009-03-19 14:50:00,9.01,9.01,8.94,8.97,99700.0,7.5056,7.5056,7.4473,7.4723,99700.0
2009-03-19 14:55:00,8.97,9.0,8.94,8.99,101300.0,7.4723,7.4973,7.4473,7.4889,101300.0
2009-03-19 15:00:00,8.99,9.07,8.98,9.02,193200.0,7.4889,7.5556,7.4806,7.5139,193200.0
2009-03-19 15:05:00,9.02,9.02,8.96,8.96,144400.0,7.5139,7.5139,7.464,7.464,144400.0
2009-03-19 15:10:00,8.96,8.97,8.9,8.93,470100.0,7.464,7.4723,7.414,7.439,470100.0
2009-03-19 15:15:00,8.94,9.0,8.93,8.97,135500.0,7.4473,7.4973,7.439,7.4723,135500.0
2009-03-19 15:20:00,8.98,9.0,8.94,8.97,174100.0,7.4806,7.4973,7.4473,7.4723,174100.0
2009-03-19 15:25:00,8.98,8.99,8.92,8.95,138200.0,7.4806,7.4889,7.4306,7.4556,138200.0
2009-03-19 15:30:00,8.95,9.0,8.94,8.98,144400.0,7.4556,7.4973,7.4473,7.4806,144400.0
2009-03-19 15:35:00,8.97,9.0,8.96,8.98,347400.0,7.4723,7.4973,7.464,7.4806,347400.0
2009-03-19 15:40:00,8.98,9.0,8.93,8.93,365600.0,7.4806,7.4973,7.439,7.439,365600.0
2009-03-19 15:45:00,8.93,8.94,8.87,8.89,302300.0,7.439,7.4473,7.389,7.4056,302300.0
2009-03-19 15:50:00,8.9,8.9,8.83,8.87,372200.0,7.414,7.414,7.3557,7.389,372200.0
2009-03-19 15:55:00,8.87,8.88,8.81,8.85,455500.0,7.389,7.3973,7.339,7.3723,455500.0
2009-03-20 09:30:00,8.92,8.93,8.75,8.79,901700.0,7.4306,7.439,7.289,7.3223,901700.0
2009-03-20 09:35:00,8.8,8.82,8.59,8.63,105600.0,7.3307,7.3473,7.1557,7.1891,105600.0
2009-03-20 09:40:00,8.62,8.67,8.55,8.6,130200.0,7.1807,7.2224,7.1224,7.1641,130200.0
2009-03-20 09:45:00,8.6,8.69,8.55,8.63,245900.0,7.1641,7.239,7.1224,7.1891,245900.0
2009-03-20 09:50:00,8.63,8.76,8.62,8.63,138900.0,7.1891,7.2973,7.1807,7.1891,138900.0
2009-03-20 09:55:00,8.62,8.64,8.52,8.55,104600.0,7.1807,7.1974,7.0974,7.1224,104600.0
2009-03-20 10:00:00,8.55,8.6,8.54,8.58,64700.0,7.1224,7.1641,7.1141,7.1474,64700.0
2009-03-20 10:05:00,8.59,8.59,8.49,8.56,124000.0,7.1557,7.1557,7.0724,7.1307,124000.0
2009-03-20 10:10:00,8.56,8.56,8.49,8.5,66300.0,7.1307,7.1307,7.0724,7.0808,66300.0
2009-03-20 10:15:00,8.49,8.55,8.49,8.49,77500.0,7.0724,7.1224,7.0724,7.0724,77500.0
2009-03-20 10:20:00,8.49,8.52,8.47,8.52,90100.0,7.0724,7.0974,7.0558,7.0974,90100.0
2009-03-20 10:25:00,8.52,8.56,8.51,8.53,129600.0,7.0974,7.1307,7.0891,7.1058,129600.0
2009-03-20 10:30:00,8.52,8.53,8.49,8.5,146200.0,7.0974,7.1058,7.0724,7.0808,146200.0
2009-03-20 10:35:00,8.5,8.51,8.44,8.47,181700.0,7.0808,7.0891,7.0308,7.0558,181700.0
2009-03-20 10:40:00,8.47,8.48,8.43,8.43,81200.0,7.0558,7.0641,7.0224,7.0224,81200.0
2009-03-20 10:45:00,8.43,8.48,8.4,8.43,68600.0,7.0224,7.0641,6.9975,7.0224,68600.0
2009-03-20 10:50:00,8.43,8.44,8.38,8.42,101200.0,7.0224,7.0308,6.9808,7.0141,101200.0
2009-03-20 10:55:00,8.42,8.44,8.39,8.4,110900.0,7.0141,7.0308,6.9891,6.9975,110900.0
2009-03-20 11:00:00,8.41,8.44,8.38,8.41,46300.0,7.0058,7.0308,6.9808,7.0058,46300.0
2009-03-20 11:05:00,8.41,8.42,8.35,8.41,40500.0,7.0058,7.0141,6.9558,7.0058,40500.0
2009-03-20 11:10:00,8.41,8.42,8.35,8.36,73100.0,7.0058,7.0141,6.9558,6.9641,73100.0
2009-03-20 11:15:00,8.35,8.41,8.34,8.38,67600.0,6.9558,7.0058,6.9475,6.9808,67600.0
2009-03-20 11:20:00,8.38,8.38,8.29,8.32,90100.0,6.9808,6.9808,6.9058,6.9308,90100.0
2009-03-20 11:25:00,8.31,8.36,8.31,8.34,47300.0,6.9225,6.9641,6.9225,6.9475,47300.0
2009-03-20 11:30:00,8.35,8.41,8.33,8.41,36400.0,6.9558,7.0058,6.9391,7.0058,36400.0
2009-03-20 11:35:00,8.41,8.42,8.39,8.41,46300.0,7.0058,7.0141,6.9891,7.0058,46300.0
2009-03-20 11:40:00,8.42,8.44,8.41,8.44,57900.0,7.0141,7.0308,7.0058,7.0308,57900.0
2009-03-20 11:45:00,8.45,8.45,8.42,8.44,33500.0,7.0391,7.0391,7.0141,7.0308,33500.0
2009-03-20 11:50:00,8.43,8.47,8.42,8.47,39700.0,7.0224,7.0558,7.0141,7.0558,39700.0
2009-03-20 11:55:00,8.47,8.47,8.42,8.43,42300.0,7.0558,7.0558,7.0141,7.0224,42300.0
2009-03-20 12:00:00,8.43,8.44,8.41,8.44,38000.0,7.0224,7.0308,7.0058,7.0308,38000.0
2009-03-20 12:05:00,8.44,8.47,8.43,8.46,27300.0,7.0308,7.0558,7.0224,7.0474,27300.0
2009-03-20 12:10:00,8.45,8.48,8.45,8.48,23300.0,7.0391,7.0641,7.0391,7.0641,23300.0
2009-03-20 12:15:00,8.47,8.5,8.45,8.48,90100.0,7.0558,7.0808,7.0391,7.0641,90100.0
2009-03-20 12:20:00,8.48,8.48,8.42,8.43,81900.0,7.0641,7.0641,7.0141,7.0224,81900.0
2009-03-20 12:25:00,8.43,8.46,8.43,8.44,47200.0,7.0224,7.0474,7.0224,7.0308,47200.0
2009-03-20 12:30:00,8.44,8.5,8.44,8.49,156100.0,7.0308,7.0808,7.0308,7.0724,156100.0
2009-03-20 12:35:00,8.48,8.5,8.46,8.46,30600.0,7.0641,7.0808,7.0474,7.0474,30600.0
2009-03-20 12:40:00,8.45,8.46,8.44,8.45,16900.0,7.0391,7.0474,7.0308,7.0391,16900.0
2009-03-20 12:45:00,8.45,8.47,8.39,8.4,129200.0,7.0391,7.0558,6.9891,6.9975,129200.0
2009-03-20 12:50:00,8.4,8.4,8.34,8.4,49800.0,6.9975,6.9975,6.9475,6.9975,49800.0
2009-03-20 12:55:00,8.39,8.39,8.33,8.36,127700.0,6.9891,6.9891,6.9391,6.9641,127700.0
2009-03-20 13:00:00,8.36,8.38,8.34,8.34,50900.0,6.9641,6.9808,6.9475,6.9475,50900.0
2009-03-20 13:05:00,8.35,8.35,8.29,8.3,47000.0,6.9558,6.9558,6.9058,6.9142,47000.0
2009-03-20 13:10:00,8.3,8.31,8.29,8.3,57300.0,6.9142,6.9225,6.9058,6.9142,57300.0
2009-03-20 13:15:00,8.3,8.3,8.29,8.29,88500.0,6.9142,6.9142,6.9058,6.9058,88500.0
2009-03-20 13:20:00,8.3,8.3,8.28,8.3,82000.0,6.9142,6.9142,6.8975,6.9142,82000.0
2009-03-20 13:25:00,8.31,8.33,8.3,8.32,45500.0,6.9225,6.9391,6.9142,6.9308,45500.0
2009-03-20 13:30:00,8.33,8.37,8.33,8.36,76300.0,6.9391,6.9725,6.9391,6.9641,76300.0
2009-03-20 13:35:00,8.36,8.36,8.31,8.31,63500.0,6.9641,6.9641,6.9225,6.9225,63500.0
2009-03-20 13:40:00,8.32,8.35,8.29,8.34,100000.0,6.9308,6.9558,6.9058,6.9475,100000.0
2009-03-20 13:45:00,8.35,8.35,8.33,8.34,113100.0,6.9558,6.9558,6.9391,6.9475,113100.0
2009-03-20 13:50:00,8.34,8.37,8.34,8.35,102400.0,6.9475,6.9725,6.9475,6.9558,102400.0
2009-03-20 13:55:00,8.35,8.38,8.34,8.34,84400.0,6.9558,6.9808,6.9475,6.9475,84400.0
2009-03-20 14:00:00,8.34,8.35,8.32,8.34,80200.0,6.9475,6.9558,6.9308,6.9475,80200.0
2009-03-20 14:05:00,8.33,8.34,8.26,8.27,131000.0,6.9391,6.9475,6.8808,6.8892,131000.0
2009-03-20 14:10:00,8.26,8.29,8.26,8.29,68600.0,6.8808,6.9058,6.8808,6.9058,68600.0
2009-03-20 14:15:00,8.29,8.34,8.29,8.32,51100.0,6.9058,6.9475,6.9058,6.9308,51100.0
2009-03-20 14:20:00,8.32,8.37,8.32,8.37,85600.0,6.9308,6.9725,6.9308,6.9725,85600.0
2009-03-20 14:25:00,8.37,8.43,8.36,8.42,84400.0,6.9725,7.0224,6.9641,7.0141,84400.0
2009-03-20 14:30:00,8.42,8.46,8.42,8.43,115100.0,7.0141,7.0474,7.0141,7.0224,115100.0
2009-03-20 14:35:00,8.43,8.44,8.4,8.44,63300.0,7.0224,7.0308,6.9975,7.0308,63300.0
2009-03-20 14:40:00,8.45,8.45,8.41,8.43,108800.0,7.0391,7.0391,7.0058,7.0224,108800.0
2009-03-20 14:45:00,8.43,8.46,8.42,8.44,83700.0,7.0224,7.0474,7.0141,7.0308,83700.0
2009-03-20 14:50:00,8.45,8.47,8.44,8.47,95200.0,7.0391,7.0558,7.0308,7.0558,95200.0
2009-03-20 14:55:00,8.47,8.5,8.44,8.48,106800.0,7.0558,7.0808,7.0308,7.0641,106800.0
2009-03-20 15:00:00,8.47,8.5,8.47,8.49,98700.0,7.0558,7.0808,7.0558,7.0724,98700.0
2009-03-20 15:05:00,8.49,8.53,8.48,8.53,165500.0,7.0724,7.1058,7.0641,7.1058,165500.0
2009-03-20 15:10:00,8.53,8.57,8.53,8.55,88100.0,7.1058,7.1391,7.1058,7.1224,88100.0
2009-03-20 15:15:00,8.56,8.56,8.51,8.52,79300.0,7.1307,7.1307,7.0891,7.0974,79300.0
2009-03-20 15:20:00,8.52,8.59,8.48,8.59,149800.0,7.0974,7.1557,7.0641,7.1557,149800.0
2009-03-20 15:25:00,8.58,8.59,8.55,8.58,104000.0,7.1474,7.1557,7.1224,7.1474,104000.0
2009-03-20 15:30:00,8.58,8.6,8.55,8.57,180600.0,7.1474,7.1641,7.1224,7.1391,180600.0
2009-03-20 15:35:00,8.58,8.6,8.48,8.49,217900.0,7.1474,7.1641,7.0641,7.0724,217900.0
2009-03-20 15:40:00,8.49,8.51,8.44,8.45,437400.0,7.0724,7.0891,7.0308,7.0391,437400.0
2009-03-20 15:45:00,8.45,8.47,8.38,8.38,265100.0,7.0391,7.0558,6.9808,6.9808,265100.0
2009-03-20 15:50:00,8.38,8.46,8.38,8.43,352600.0,6.9808,7.0474,6.9808,7.0224,352600.0
2009-03-20 15:55:00,8.43,8.44,8.35,8.38,719100.0,7.0224,7.0308,6.9558,6.9808,719100.0
2009-03-23 09:30:00,8.94,8.94,8.71,8.85,148700.0,7.4473,7.4473,7.2557,7.3723,148700.0
2009-03-23 09:35:00,8.85,8.93,8.65,8.78,210000.0,7.3723,7.439,7.2057,7.314,210000.0
2009-03-23 09:40:00,8.78,8.87,8.73,8.79,176200.0,7.314,7.389,7.2724,7.3223,176200.0
2009-03-23 09:45:00,8.79,8.89,8.68,8.68,194200.0,7.3223,7.4056,7.2307,7.2307,194200.0
2009-03-23 09:50:00,8.67,8.84,8.64,8.8,159300.0,7.2224,7.364,7.1974,7.3307,159300.0
2009-03-23 09:55:00,8.8,8.9,8.78,8.89,106700.0,7.3307,7.414,7.314,7.4056,106700.0
2009-03-23 10:00:00,8.9,9.23,8.9,9.14,584600.0,7.414,7.6889,7.414,7.6139,584600.0
2009-03-23 10:05:00,9.13,9.16,9.04,9.06,214500.0,7.6056,7.6306,7.5306,7.5473,214500.0
2009-03-23 10:10:00,9.05,9.1,8.95,9.09,266600.0,7.5389,7.5806,7.4556,7.5722,266600.0
2009-03-23 10:15:00,9.09,9.18,9.04,9.13,225300.0,7.5722,7.6472,7.5306,7.6056,225300.0
2009-03-23 10:20:00,9.13,9.2,9.1,9.1,128800.0,7.6056,7.6639,7.5806,7.5806,128800.0
2009-03-23 10:25:00,9.09,9.16,8.91,8.94,197300.0,7.5722,7.6306,7.4223,7.4473,197300.0
2009-03-23 10:30:00,8.94,8.99,8.91,8.97,111200.0,7.4473,7.4889,7.4223,7.4723,111200.0
2009-03-23 10:35:00,8.98,9.09,8.96,9.06,162600.0,7.4806,7.5722,7.464,7.5473,162600.0
2009-03-23 10:40:00,9.06,9.06,8.94,9.0,275900.0,7.5473,7.5473,7.4473,7.4973,275900.0
2009-03-23 10:45:00,9.0,9.02,8.95,8.98,158900.0,7.4973,7.5139,7.4556,7.4806,158900.0
2009-03-23 10:50:00,8.98,9.08,8.97,9.07,108700.0,7.4806,7.5639,7.4723,7.5556,108700.0
2009-03-23 10:55:00,9.08,9.16,9.07,9.15,107100.0,7.5639,7.6306,7.5556,7.6222,107100.0
2009-03-23 11:00:00,9.16,9.2,9.16,9.18,153000.0,7.6306,7.6639,7.6306,7.6472,153000.0
2009-03-23 11:05:00,9.18,9.23,9.17,9.22,149700.0,7.6472,7.6889,7.6389,7.6805,149700.0
2009-03-23 11:10:00,9.22,9.25,9.18,9.25,163300.0,7.6805,7.7055,7.6472,7.7055,163300.0
2009-03-23 11:15:00,9.24,9.25,9.14,9.21,141600.0,7.6972,7.7055,7.6139,7.6722,141600.0
2009-03-23 11:20:00,9.21,9.24,9.19,9.2,76600.0,7.6722,7.6972,7.6556,7.6639,76600.0
2009-03-23 11:25:00,9.21,9.21,9.14,9.17,66600.0,7.6722,7.6722,7.6139,7.6389,66600.0
2009-03-23 11:30:00,9.16,9.21,9.16,9.19,38000.0,7.6306,7.6722,7.6306,7.6556,38000.0
2009-03-23 11:35:00,9.19,9.19,9.1,9.12,122600.0,7.6556,7.6556,7.5806,7.5972,122600.0
2009-03-23 11:40:00,9.12,9.14,9.09,9.1,100100.0,7.5972,7.6139,7.5722,7.5806,100100.0
2009-03-23 11:45:00,9.1,9.14,9.09,9.1,67700.0,7.5806,7.6139,7.5722,7.5806,67700.0
2009-03-23 11:50:00,9.1,9.16,9.09,9.15,112000.0,7.5806,7.6306,7.5722,7.6222,112000.0
2009-03-23 11:55:00,9.15,9.23,9.14,9.18,89900.0,7.6222,7.6889,7.6139,7.6472,89900.0
2009-03-23 12:00:00,9.18,9.25,9.15,9.25,71900.0,7.6472,7.7055,7.6222,7.7055,71900.0
2009-03-23 12:05:00,9.25,9.31,9.24,9.3,113900.0,7.7055,7.7555,7.6972,7.7472,113900.0
2009-03-23 12:10:00,9.3,9.31,9.28,9.31,59100.0,7.7472,7.7555,7.7305,7.7555,59100.0
2009-03-23 12:15:00,9.31,9.32,9.3,9.3,73000.0,7.7555,7.7638,7.7472,7.7472,73000.0
2009-03-23 12:20:00,9.3,9.31,9.26,9.26,67700.0,7.7472,7.7555,7.7139,7.7139,67700.0
2009-03-23 12:25:00,9.27,9.28,9.2,9.28,48800.0,7.7222,7.7305,7.6639,7.7305,48800.0
2009-03-23 12:30:00,9.27,9.31,9.27,9.29,50000.0,7.7222,7.7555,7.7222,7.7389,50000.0
2009-03-23 12:35:00,9.3,9.34,9.28,9.34,105500.0,7.7472,7.7805,7.7305,7.7805,105500.0
2009-03-23 12:40:00,9.33,9.35,9.28,9.28,50600.0,7.7722,7.7888,7.7305,7.7305,50600.0
2009-03-23 12:45:00,9.29,9.29,9.27,9.28,45000.0,7.7389,7.7389,7.7222,7.7305,45000.0
2009-03-23 12:50:00,9.28,9.29,9.27,9.27,24400.0,7.7305,7.7389,7.7222,7.7222,24400.0
2009-03-23 12:55:00,9.27,9.29,9.25,9.26,29500.0,7.7222,7.7389,7.7055,7.7139,29500.0
2009-03-23 13:00:00,9.26,9.27,9.23,9.25,39700.0,7.7139,7.7222,7.6889,7.7055,39700.0
2009-03-23 13:05:00,9.25,9.3,9.25,9.29,32500.0,7.7055,7.7472,7.7055,7.7389,32500.0
2009-03-23 13:10:00,9.3,9.38,9.3,9.37,99100.0,7.7472,7.8138,7.7472,7.8055,99100.0
2009-03-23 13:15:00,9.38,9.4,9.35,9.39,65100.0,7.8138,7.8305,7.7888,7.8222,65100.0
2009-03-23 13:20:00,9.4,9.43,9.38,9.38,47000.0,7.8305,7.8555,7.8138,7.8138,47000.0
2009-03-23 13:25:00,9.38,9.38,9.27,9.3,84000.0,7.8138,7.8138,7.7222,7.7472,84000.0
2009-03-23 13:30:00,9.3,9.32,9.25,9.27,105500.0,7.7472,7.7638,7.7055,7.7222,105500.0
2009-03-23 13:35:00,9.27,9.28,9.24,9.26,78700.0,7.7222,7.7305,7.6972,7.7139,78700.0
2009-03-23 13:40:00,9.26,9.3,9.25,9.3,60100.0,7.7139,7.7472,7.7055,7.7472,60100.0
2009-03-23 13:45:00,9.3,9.34,9.3,9.33,80800.0,7.7472,7.7805,7.7472,7.7722,80800.0
2009-03-23 13:50:00,9.34,9.35,9.31,9.34,41700.0,7.7805,7.7888,7.7555,7.7805,41700.0
2009-03-23 13:55:00,9.34,9.35,9.27,9.31,38200.0,7.7805,7.7888,7.7222,7.7555,38200.0
2009-03-23 14:00:00,9.3,9.35,9.3,9.35,27100.0,7.7472,7.7888,7.7472,7.7888,27100.0
2009-03-23 14:05:00,9.34,9.35,9.33,9.34,42100.0,7.7805,7.7888,7.7722,7.7805,42100.0
2009-03-23 14:10:00,9.33,9.34,9.28,9.31,53400.0,7.7722,7.7805,7.7305,7.7555,53400.0
2009-03-23 14:15:00,9.32,9.34,9.29,9.32,64200.0,7.7638,7.7805,7.7389,7.7638,64200.0
2009-03-23 14:20:00,9.31,9.34,9.31,9.31,59200.0,7.7555,7.7805,7.7555,7.7555,59200.0
2009-03-23 14:25:00,9.32,9.38,9.31,9.37,79200.0,7.7638,7.8138,7.7555,7.8055,79200.0
2009-03-23 14:30:00,9.37,9.44,9.37,9.42,125200.0,7.8055,7.8638,7.8055,7.8471,125200.0
2009-03-23 14:35:00,9.42,9.49,9.42,9.46,122700.0,7.8471,7.9055,7.8471,7.8805,122700.0
2009-03-23 14:40:00,9.47,9.49,9.43,9.47,102200.0,7.8888,7.9055,7.8555,7.8888,102200.0
2009-03-23 14:45:00,9.47,9.51,9.46,9.5,86500.0,7.8888,7.9221,7.8805,7.9138,86500.0
2009-03-23 14:50:00,9.51,9.6,9.5,9.58,257900.0,7.9221,7.9971,7.9138,7.9804,257900.0
2009-03-23 14:55:00,9.58,9.68,9.56,9.63,232800.0,7.9804,8.0637,7.9638,8.0221,232800.0
2009-03-23 15:00:00,9.64,9.69,9.56,9.68,255300.0,8.0304,8.0721,7.9638,8.0637,255300.0
2009-03-23 15:05:00,9.68,9.69,9.63,9.63,106400.0,8.0637,8.0721,8.0221,8.0221,106400.0
2009-03-23 15:10:00,9.64,9.7,9.63,9.69,110200.0,8.0304,8.0804,8.0221,8.0721,110200.0
2009-03-23 15:15:00,9.69,9.71,9.64,9.68,397600.0,8.0721,8.0887,8.0304,8.0637,397600.0
2009-03-23 15:20:00,9.68,9.69,9.67,9.68,79900.0,8.0637,8.0721,8.0554,8.0637,79900.0
2009-03-23 15:25:00,9.69,9.7,9.64,9.65,208900.0,8.0721,8.0804,8.0304,8.0387,208900.0
2009-03-23 15:30:00,9.65,9.72,9.65,9.66,349300.0,8.0387,8.0971,8.0387,8.0471,349300.0
2009-03-23 15:35:00,9.66,9.68,9.62,9.67,229900.0,8.0471,8.0637,8.0138,8.0554,229900.0
2009-03-23 15:40:00,9.67,9.75,9.67,9.71,289400.0,8.0554,8.122,8.0554,8.0887,289400.0
2009-03-23 15:45:00,9.71,9.79,9.69,9.78,442500.0,8.0887,8.1554,8.0721,8.147,442500.0
2009-03-23 15:50:00,9.78,9.85,9.77,9.85,419200.0,8.147,8.2054,8.1387,8.2054,419200.0
2009-03-23 15:55:00,9.84,9.91,9.83,9.89,644500.0,8.197,8.2553,8.1887,8.2387,644500.0
2009-03-24 09:30:00,9.65,9.71,9.51,9.57,263300.0,8.0387,8.0887,7.9221,7.9721,263300.0
2009-03-24 09:35:00,9.58,9.63,9.55,9.6,314300.0,7.9804,8.0221,7.9554,7.9971,314300.0
2009-03-24 09:40:00,9.62,9.65,9.56,9.64,138000.0,8.0138,8.0387,7.9638,8.0304,138000.0
2009-03-24 09:45:00,9.64,9.67,9.6,9.64,245000.0,8.0304,8.0554,7.9971,8.0304,245000.0
2009-03-24 09:50:00,9.64,9.78,9.63,9.76,353600.0,8.0304,8.147,8.0221,8.1304,353600.0
2009-03-24 09:55:00,9.76,9.8,9.71,9.75,325400.0,8.1304,8.1637,8.0887,8.122,325400.0
2009-03-24 10:00:00,9.75,9.96,9.73,9.9,514900.0,8.122,8.297,8.1054,8.247,514900.0
2009-03-24 10:05:00,9.92,10.09,9.9,10.05,533800.0,8.2637,8.4053,8.247,8.372,533800.0
2009-03-24 10:10:00,10.05,10.06,9.96,9.97,223200.0,8.372,8.3803,8.297,8.3053,223200.0
2009-03-24 10:15:00,9.98,10.01,9.95,9.97,217900.0,8.3136,8.3386,8.2887,8.3053,217900.0
2009-03-24 10:20:00,9.98,9.98,9.85,9.86,118800.0,8.3136,8.3136,8.2054,8.2137,118800.0
2009-03-24 10:25:00,9.87,9.92,9.78,9.79,194600.0,8.222,8.2637,8.147,8.1554,194600.0
2009-03-24 10:30:00,9.78,9.82,9.74,9.81,156300.0,8.147,8.1804,8.1137,8.172,156300.0
2009-03-24 10:35:00,9.81,9.81,9.71,9.75,106500.0,8.172,8.172,8.0887,8.122,106500.0
2009-03-24 10:40:00,9.75,9.75,9.73,9.74,124100.0,8.122,8.122,8.1054,8.1137,124100.0
2009-03-24 10:45:00,9.74,9.74,9.67,9.67,151700.0,8.1137,8.1137,8.0554,8.0554,151700.0
2009-03-24 10:50:00,9.67,9.74,9.67,9.68,164600.0,8.0554,8.1137,8.0554,8.0637,164600.0
2009-03-24 10:55:00,9.68,9.72,9.67,9.67,71700.0,8.0637,8.0971,8.0554,8.0554,71700.0
2009-03-24 11:00:00,9.68,9.7,9.67,9.68,163700.0,8.0637,8.0804,8.0554,8.0637,163700.0
2009-03-24 11:05:00,9.68,9.72,9.67,9.69,94000.0,8.0637,8.0971,8.0554,8.0721,94000.0
2009-03-24 11:10:00,9.69,9.72,9.67,9.71,81900.0,8.0721,8.0971,8.0554,8.0887,81900.0
2009-03-24 11:15:00,9.71,9.71,9.68,9.7,58200.0,8.0887,8.0887,8.0637,8.0804,58200.0
2009-03-24 11:20:00,9.69,9.8,9.68,9.78,133300.0,8.0721,8.1637,8.0637,8.147,133300.0
2009-03-24 11:25:00,9.77,9.82,9.76,9.77,105400.0,8.1387,8.1804,8.1304,8.1387,105400.0
2009-03-24 11:30:00,9.76,9.79,9.75,9.78,79500.0,8.1304,8.1554,8.122,8.147,79500.0
2009-03-24 11:35:00,9.78,9.91,9.78,9.91,107800.0,8.147,8.2553,8.147,8.2553,107800.0
2009-03-24 11:40:00,9.92,9.92,9.82,9.82,94700.0,8.2637,8.2637,8.1804,8.1804,94700.0
2009-03-24 11:45:00,9.83,9.85,9.81,9.84,101000.0,8.1887,8.2054,8.172,8.197,101000.0
2009-03-24 11:50:00,9.84,9.85,9.78,9.79,160200.0,8.197,8.2054,8.147,8.1554,160200.0
2009-03-24 11:55:00,9.79,9.79,9.72,9.74,108900.0,8.1554,8.1554,8.0971,8.1137,108900.0
2009-03-24 12:00:00,9.74,9.74,9.67,9.67,58500.0,8.1137,8.1137,8.0554,8.0554,58500.0
2009-03-24 12:05:00,9.67,9.69,9.62,9.63,59800.0,8.0554,8.0721,8.0138,8.0221,59800.0
2009-03-24 12:10:00,9.63,9.67,9.6,9.65,89900.0,8.0221,8.0554,7.9971,8.0387,89900.0
2009-03-24 12:15:00,9.65,9.68,9.64,9.66,61200.0,8.0387,8.0637,8.0304,8.0471,61200.0
2009-03-24 12:20:00,9.65,9.66,9.59,9.6,100800.0,8.0387,8.0471,7.9888,7.9971,100800.0
2009-03-24 12:25:00,9.6,9.62,9.59,9.6,38300.0,7.9971,8.0138,7.9888,7.9971,38300.0
2009-03-24 12:30:00,9.6,9.63,9.57,9.57,58700.0,7.9971,8.0221,7.9721,7.9721,58700.0
2009-03-24 12:35:00,9.57,9.6,9.53,9.53,76500.0,7.9721,7.9971,7.9388,7.9388,76500.0
2009-03-24 12:40:00,9.54,9.59,9.53,9.57,69200.0,7.9471,7.9888,7.9388,7.9721,69200.0
2009-03-24 12:45:00,9.57,9.63,9.57,9.63,44700.0,7.9721,8.0221,7.9721,8.0221,44700.0
2009-03-24 12:50:00,9.63,9.72,9.63,9.71,92700.0,8.0221,8.0971,8.0221,8.0887,92700.0
2009-03-24 12:55:00,9.72,9.73,9.69,9.71,46300.0,8.0971,8.1054,8.0721,8.0887,46300.0
2009-03-24 13:00:00,9.7,9.72,9.66,9.66,80600.0,8.0804,8.0971,8.0471,8.0471,80600.0
2009-03-24 13:05:00,9.66,9.66,9.59,9.63,151000.0,8.0471,8.0471,7.9888,8.0221,151000.0
2009-03-24 13:10:00,9.62,9.66,9.58,9.64,169600.0,8.0138,8.0471,7.9804,8.0304,169600.0
2009-03-24 13:15:00,9.63,9.72,9.63,9.69,121300.0,8.0221,8.0971,8.0221,8.0721,121300.0
2009-03-24 13:20:00,9.7,9.76,9.7,9.74,57700.0,8.0804,8.1304,8.0804,8.1137,57700.0
2009-03-24 13:25:00,9.74,9.77,9.74,9.76,51800.0,8.1137,8.1387,8.1137,8.1304,51800.0
2009-03-24 13:30:00,9.77,9.77,9.72,9.73,121600.0,8.1387,8.1387,8.0971,8.1054,121600.0
2009-03-24 13:35:00,9.73,9.76,9.69,9.7,151300.0,8.1054,8.1304,8.0721,8.0804,151300.0
2009-03-24 13:40:00,9.7,9.73,9.69,9.71,50000.0,8.0804,8.1054,8.0721,8.0887,50000.0
2009-03-24 13:45:00,9.72,9.72,9.66,9.7,140900.0,8.0971,8.0971,8.0471,8.0804,140900.0
2009-03-24 13:50:00,9.69,9.69,9.62,9.62,50800.0,8.0721,8.0721,8.0138,8.0138,50800.0
2009-03-24 13:55:00,9.62,9.68,9.62,9.67,52100.0,8.0138,8.0637,8.0138,8.0554,52100.0
2009-03-24 14:00:00,9.66,9.68,9.63,9.64,52100.0,8.0471,8.0637,8.0221,8.0304,52100.0
2009-03-24 14:05:00,9.64,9.72,9.63,9.72,91400.0,8.0304,8.0971,8.0221,8.0971,91400.0
2009-03-24 14:10:00,9.72,9.79,9.72,9.73,216300.0,8.0971,8.1554,8.0971,8.1054,216300.0
2009-03-24 14:15:00,9.74,9.78,9.7,9.78,123200.0,8.1137,8.147,8.0804,8.147,123200.0
2009-03-24 14:20:00,9.78,9.86,9.77,9.85,128700.0,8.147,8.2137,8.1387,8.2054,128700.0
2009-03-24 14:25:00,9.85,9.87,9.8,9.81,109000.0,8.2054,8.222,8.1637,8.172,109000.0
2009-03-24 14:30:00,9.81,9.85,9.78,9.8,136500.0,8.172,8.2054,8.147,8.1637,136500.0
2009-03-24 14:35:00,9.8,9.84,9.79,9.81,81900.0,8.1637,8.197,8.1554,8.172,81900.0
2009-03-24 14:40:00,9.8,9.89,9.8,9.85,91400.0,8.1637,8.2387,8.1637,8.2054,91400.0
2009-03-24 14:45:00,9.84,9.86,9.82,9.83,86000.0,8.197,8.2137,8.1804,8.1887,86000.0
2009-03-24 14:50:00,9.82,9.84,9.72,9.77,158000.0,8.1804,8.197,8.0971,8.1387,158000.0
2009-03-24 14:55:00,9.77,9.8,9.73,9.79,120000.0,8.1387,8.1637,8.1054,8.1554,120000.0
2009-03-24 15:00:00,9.78,9.81,9.72,9.72,81400.0,8.147,8.172,8.0971,8.0971,81400.0
2009-03-24 15:05:00,9.73,9.73,9.62,9.63,82900.0,8.1054,8.1054,8.0138,8.0221,82900.0
2009-03-24 15:10:00,9.62,9.63,9.59,9.61,95700.0,8.0138,8.0221,7.9888,8.0054,95700.0
2009-03-24 15:15:00,9.62,9.66,9.59,9.6,147600.0,8.0138,8.0471,7.9888,7.9971,147600.0
2009-03-24 15:20:00,9.59,9.65,9.59,9.6,130600.0,7.9888,8.0387,7.9888,7.9971,130600.0
2009-03-24 15:25:00,9.6,9.61,9.56,9.6,92200.0,7.9971,8.0054,7.9638,7.9971,92200.0
2009-03-24 15:30:00,9.6,9.63,9.59,9.62,165400.0,7.9971,8.0221,7.9888,8.0138,165400.0
2009-03-24 15:35:00,9.63,9.7,9.62,9.66,161900.0,8.0221,8.0804,8.0138,8.0471,161900.0
2009-03-24 15:40:00,9.66,9.66,9.59,9.6,175200.0,8.0471,8.0471,7.9888,7.9971,175200.0
2009-03-24 15:45:00,9.6,9.63,9.56,9.56,182500.0,7.9971,8.0221,7.9638,7.9638,182500.0
2009-03-24 15:50:00,9.56,9.56,9.51,9.51,290300.0,7.9638,7.9638,7.9221,7.9221,290300.0
2009-03-24 15:55:00,9.51,9.53,9.47,9.48,275900.0,7.9221,7.9388,7.8888,7.8971,275900.0
2009-03-25 09:30:00,9.7,9.95,9.7,9.94,116200.0,8.0804,8.2887,8.0804,8.2803,116200.0
2009-03-25 09:35:00,9.93,10.0,9.86,9.98,242100.0,8.272,8.3303,8.2137,8.3136,242100.0
2009-03-25 09:40:00,9.98,10.21,9.95,10.08,264300.0,8.3136,8.5052,8.2887,8.397,264300.0
2009-03-25 09:45:00,10.08,10.12,10.02,10.05,363300.0,8.397,8.4303,8.347,8.372,363300.0
2009-03-25 09:50:00,10.05,10.06,10.01,10.05,181000.0,8.372,8.3803,8.3386,8.372,181000.0
2009-03-25 09:55:00,10.05,10.16,10.03,10.15,172900.0,8.372,8.4636,8.3553,8.4553,172900.0
2009-03-25 10:00:00,10.15,10.63,10.15,10.62,861100.0,8.4553,8.8551,8.4553,8.8468,861100.0
2009-03-25 10:05:00,10.62,10.87,10.6,10.86,533300.0,8.8468,9.055,8.8301,9.0467,533300.0
2009-03-25 10:10:00,10.86,10.87,10.72,10.76,584400.0,9.0467,9.055,8.9301,8.9634,584400.0
2009-03-25 10:15:00,10.76,10.8,10.68,10.79,330300.0,8.9634,8.9967,8.8968,8.9884,330300.0
2009-03-25 10:20:00,10.79,10.79,10.63,10.65,293400.0,8.9884,8.9884,8.8551,8.8718,293400.0
2009-03-25 10:25:00,10.67,10.67,10.58,10.59,214700.0,8.8884,8.8884,8.8135,8.8218,214700.0
2009-03-25 10:30:00,10.59,10.64,10.57,10.62,281600.0,8.8218,8.8634,8.8051,8.8468,281600.0
2009-03-25 10:35:00,10.62,10.82,10.62,10.75,305000.0,8.8468,9.0134,8.8468,8.9551,305000.0
2009-03-25 10:40:00,10.8,10.83,10.7,10.72,251700.0,8.9967,9.0217,8.9134,8.9301,251700.0
2009-03-25 10:45:00,10.72,10.76,10.6,10.62,262100.0,8.9301,8.9634,8.8301,8.8468,262100.0
2009-03-25 10:50:00,10.62,10.82,10.61,10.73,386300.0,8.8468,9.0134,8.8385,8.9384,386300.0
2009-03-25 10:55:00,10.72,10.76,10.66,10.7,156600.0,8.9301,8.9634,8.8801,8.9134,156600.0
2009-03-25 11:00:00,10.7,10.71,10.61,10.63,152600.0,8.9134,8.9218,8.8385,8.8551,152600.0
2009-03-25 11:05:00,10.63,10.72,10.59,10.68,402300.0,8.8551,8.9301,8.8218,8.8968,402300.0
2009-03-25 11:10:00,10.69,10.72,10.51,10.54,273800.0,8.9051,8.9301,8.7552,8.7801,273800.0
2009-03-25 11:15:00,10.54,10.59,10.45,10.48,361200.0,8.7801,8.8218,8.7052,8.7302,361200.0
2009-03-25 11:20:00,10.45,10.51,10.44,10.48,196800.0,8.7052,8.7552,8.6968,8.7302,196800.0
2009-03-25 11:25:00,10.47,10.59,10.44,10.57,174100.0,8.7218,8.8218,8.6968,8.8051,174100.0
2009-03-25 11:30:00,10.56,10.6,10.5,10.51,112300.0,8.7968,8.8301,8.7468,8.7552,112300.0
2009-03-25 11:35:00,10.51,10.55,10.45,10.55,151800.0,8.7552,8.7885,8.7052,8.7885,151800.0
2009-03-25 11:40:00,10.55,10.56,10.5,10.55,92500.0,8.7885,8.7968,8.7468,8.7885,92500.0
2009-03-25 11:45:00,10.55,10.71,10.55,10.68,209500.0,8.7885,8.9218,8.7885,8.8968,209500.0
2009-03-25 11:50:00,10.68,10.69,10.64,10.68,85900.0,8.8968,8.9051,8.8634,8.8968,85900.0
2009-03-25 11:55:00,10.69,10.71,10.67,10.69,93100.0,8.9051,8.9218,8.8884,8.9051,93100.0
2009-03-25 12:00:00,10.7,10.78,10.67,10.74,168400.0,8.9134,8.9801,8.8884,8.9468,168400.0
2009-03-25 12:05:00,10.75,10.81,10.69,10.7,111400.0,8.9551,9.0051,8.9051,8.9134,111400.0
2009-03-25 12:10:00,10.69,10.73,10.68,10.69,52700.0,8.9051,8.9384,8.8968,8.9051,52700.0
2009-03-25 12:15:00,10.69,10.69,10.61,10.62,81800.0,8.9051,8.9051,8.8385,8.8468,81800.0
2009-03-25 12:20:00,10.61,10.66,10.59,10.61,105500.0,8.8385,8.8801,8.8218,8.8385,105500.0
2009-03-25 12:25:00,10.61,10.63,10.6,10.61,116100.0,8.8385,8.8551,8.8301,8.8385,116100.0
2009-03-25 12:30:00,10.61,10.62,10.51,10.52,131600.0,8.8385,8.8468,8.7552,8.7635,131600.0
2009-03-25 12:35:00,10.53,10.55,10.48,10.51,186900.0,8.7718,8.7885,8.7302,8.7552,186900.0
2009-03-25 12:40:00,10.5,10.52,10.46,10.46,88100.0,8.7468,8.7635,8.7135,8.7135,88100.0
2009-03-25 12:45:00,10.46,10.46,10.38,10.4,170000.0,8.7135,8.7135,8.6469,8.6635,170000.0
2009-03-25 12:50:00,10.4,10.42,10.4,10.4,135900.0,8.6635,8.6802,8.6635,8.6635,135900.0
2009-03-25 12:55:00,10.41,10.47,10.41,10.44,92500.0,8.6719,8.7218,8.6719,8.6968,92500.0
2009-03-25 13:00:00,10.44,10.54,10.44,10.49,115600.0,8.6968,8.7801,8.6968,8.7385,115600.0
2009-03-25 13:05:00,10.49,10.49,10.4,10.4,91700.0,8.7385,8.7385,8.6635,8.6635,91700.0
2009-03-25 13:10:00,10.4,10.43,10.4,10.4,105700.0,8.6635,8.6885,8.6635,8.6635,105700.0
2009-03-25 13:15:00,10.4,10.41,10.3,10.31,151000.0,8.6635,8.6719,8.5802,8.5885,151000.0
2009-03-25 13:20:00,10.31,10.33,10.27,10.31,246100.0,8.5885,8.6052,8.5552,8.5885,246100.0
2009-03-25 13:25:00,10.3,10.32,10.15,10.2,184600.0,8.5802,8.5969,8.4553,8.4969,184600.0
2009-03-25 13:30:00,10.2,10.23,10.18,10.21,148500.0,8.4969,8.5219,8.4803,8.5052,148500.0
2009-03-25 13:35:00,10.2,10.22,10.13,10.14,223900.0,8.4969,8.5136,8.4386,8.4469,223900.0
2009-03-25 13:40:00,10.13,10.13,9.94,9.95,478200.0,8.4386,8.4386,8.2803,8.2887,478200.0
2009-03-25 13:45:00,9.95,10.1,9.92,10.06,280000.0,8.2887,8.4136,8.2637,8.3803,280000.0
2009-03-25 13:50:00,10.05,10.14,10.02,10.12,120900.0,8.372,8.4469,8.347,8.4303,120900.0
2009-03-25 13:55:00,10.12,10.15,9.97,9.97,142500.0,8.4303,8.4553,8.3053,8.3053,142500.0
2009-03-25 14:00:00,9.96,9.96,9.7,9.76,500500.0,8.297,8.297,8.0804,8.1304,500500.0
2009-03-25 14:05:00,9.76,9.84,9.63,9.69,475500.0,8.1304,8.197,8.0221,8.0721,475500.0
2009-03-25 14:10:00,9.69,9.84,9.69,9.83,290800.0,8.0721,8.197,8.0721,8.1887,290800.0
2009-03-25 14:15:00,9.83,9.89,9.74,9.79,325300.0,8.1887,8.2387,8.1137,8.1554,325300.0
2009-03-25 14:20:00,9.8,9.88,9.73,9.86,174600.0,8.1637,8.2303,8.1054,8.2137,174600.0
2009-03-25 14:25:00,9.86,9.94,9.82,9.84,119500.0,8.2137,8.2803,8.1804,8.197,119500.0
2009-03-25 14:30:00,9.83,9.83,9.74,9.8,151800.0,8.1887,8.1887,8.1137,8.1637,151800.0
2009-03-25 14:35:00,9.8,9.84,9.74,9.76,179000.0,8.1637,8.197,8.1137,8.1304,179000.0
2009-03-25 14:40:00,9.75,9.75,9.58,9.6,260800.0,8.122,8.122,7.9804,7.9971,260800.0
2009-03-25 14:45:00,9.6,9.69,9.48,9.65,276000.0,7.9971,8.0721,7.8971,8.0387,276000.0
2009-03-25 14:50:00,9.66,9.68,9.56,9.67,160300.0,8.0471,8.0637,7.9638,8.0554,160300.0
2009-03-25 14:55:00,9.66,9.73,9.61,9.61,135500.0,8.0471,8.1054,8.0054,8.0054,135500.0
2009-03-25 15:00:00,9.61,9.65,9.54,9.59,183400.0,8.0054,8.0387,7.9471,7.9888,183400.0
2009-03-25 15:05:00,9.59,9.66,9.56,9.57,210100.0,7.9888,8.0471,7.9638,7.9721,210100.0
2009-03-25 15:10:00,9.57,9.73,9.57,9.69,136100.0,7.9721,8.1054,7.9721,8.0721,136100.0
2009-03-25 15:15:00,9.69,9.75,9.64,9.75,134900.0,8.0721,8.122,8.0304,8.122,134900.0
2009-03-25 15:20:00,9.75,9.9,9.74,9.89,138100.0,8.122,8.247,8.1137,8.2387,138100.0
2009-03-25 15:25:00,9.89,10.01,9.88,9.98,333900.0,8.2387,8.3386,8.2303,8.3136,333900.0
2009-03-25 15:30:00,9.98,10.01,9.91,9.92,239500.0,8.3136,8.3386,8.2553,8.2637,239500.0
2009-03-25 15:35:00,9.92,9.97,9.9,9.91,153300.0,8.2637,8.3053,8.247,8.2553,153300.0
2009-03-25 15:40:00,9.91,9.93,9.78,9.92,255800.0,8.2553,8.272,8.147,8.2637,255800.0
2009-03-25 15:45:00,9.93,10.01,9.92,9.95,391700.0,8.272,8.3386,8.2637,8.2887,391700.0
2009-03-25 15:50:00,9.95,10.04,9.93,10.03,345300.0,8.2887,8.3636,8.272,8.3553,345300.0
2009-03-25 15:55:00,10.02,10.1,10.02,10.06,468800.0,8.347,8.4136,8.347,8.3803,468800.0
2009-03-26 09:30:00,10.22,10.48,10.22,10.44,165800.0,8.5136,8.7302,8.5136,8.6968,165800.0
2009-03-26 09:35:00,10.43,10.56,10.38,10.51,219700.0,8.6885,8.7968,8.6469,8.7552,219700.0
2009-03-26 09:40:00,10.52,10.72,10.45,10.68,209700.0,8.7635,8.9301,8.7052,8.8968,209700.0
2009-03-26 09:45:00,10.68,10.7,10.47,10.56,311800.0,8.8968,8.9134,8.7218,8.7968,311800.0
2009-03-26 09:50:00,10.57,10.71,10.56,10.62,323100.0,8.8051,8.9218,8.7968,8.8468,323100.0
2009-03-26 09:55:00,10.61,10.65,10.52,10.63,224200.0,8.8385,8.8718,8.7635,8.8551,224200.0
2009-03-26 10:00:00,10.63,10.68,10.58,10.68,156200.0,8.8551,8.8968,8.8135,8.8968,156200.0
2009-03-26 10:05:00,10.67,10.74,10.65,10.65,206500.0,8.8884,8.9468,8.8718,8.8718,206500.0
2009-03-26 10:10:00,10.66,10.68,10.51,10.55,253000.0,8.8801,8.8968,8.7552,8.7885,253000.0
2009-03-26 10:15:00,10.55,10.74,10.54,10.72,175900.0,8.7885,8.9468,8.7801,8.9301,175900.0
2009-03-26 10:20:00,10.72,10.79,10.69,10.7,188200.0,8.9301,8.9884,8.9051,8.9134,188200.0
2009-03-26 10:25:00,10.69,10.77,10.61,10.62,204200.0,8.9051,8.9717,8.8385,8.8468,204200.0
2009-03-26 10:30:00,10.62,10.7,10.56,10.6,214500.0,8.8468,8.9134,8.7968,8.8301,214500.0
2009-03-26 10:35:00,10.6,10.72,10.6,10.65,81400.0,8.8301,8.9301,8.8301,8.8718,81400.0
2009-03-26 10:40:00,10.64,10.75,10.62,10.69,130900.0,8.8634,8.9551,8.8468,8.9051,130900.0
2009-03-26 10:45:00,10.68,10.76,10.66,10.7,92800.0,8.8968,8.9634,8.8801,8.9134,92800.0
2009-03-26 10:50:00,10.7,10.76,10.66,10.66,188400.0,8.9134,8.9634,8.8801,8.8801,188400.0
2009-03-26 10:55:00,10.67,10.74,10.64,10.66,165700.0,8.8884,8.9468,8.8634,8.8801,165700.0
2009-03-26 11:00:00,10.66,10.72,10.61,10.66,213300.0,8.8801,8.9301,8.8385,8.8801,213300.0
2009-03-26 11:05:00,10.66,10.75,10.62,10.72,174300.0,8.8801,8.9551,8.8468,8.9301,174300.0
2009-03-26 11:10:00,10.72,10.74,10.69,10.72,176100.0,8.9301,8.9468,8.9051,8.9301,176100.0
2009-03-26 11:15:00,10.72,10.79,10.69,10.72,117600.0,8.9301,8.9884,8.9051,8.9301,117600.0
2009-03-26 11:20:00,10.72,10.79,10.7,10.77,138400.0,8.9301,8.9884,8.9134,8.9717,138400.0
2009-03-26 11:25:00,10.77,10.79,10.68,10.69,241400.0,8.9717,8.9884,8.8968,8.9051,241400.0
2009-03-26 11:30:00,10.68,10.76,10.67,10.75,141500.0,8.8968,8.9634,8.8884,8.9551,141500.0
2009-03-26 11:35:00,10.74,10.8,10.73,10.76,175000.0,8.9468,8.9967,8.9384,8.9634,175000.0
2009-03-26 11:40:00,10.77,10.8,10.76,10.8,60900.0,8.9717,8.9967,8.9634,8.9967,60900.0
2009-03-26 11:45:00,10.79,10.8,10.75,10.77,109000.0,8.9884,8.9967,8.9551,8.9717,109000.0
2009-03-26 11:50:00,10.78,10.79,10.69,10.79,141400.0,8.9801,8.9884,8.9051,8.9884,141400.0
2009-03-26 11:55:00,10.78,10.8,10.75,10.8,79200.0,8.9801,8.9967,8.9551,8.9967,79200.0
2009-03-26 12:00:00,10.8,10.86,10.77,10.85,122600.0,8.9967,9.0467,8.9717,9.0384,122600.0
2009-03-26 12:05:00,10.86,10.94,10.85,10.94,178400.0,9.0467,9.1134,9.0384,9.1134,178400.0
2009-03-26 12:10:00,10.94,10.95,10.86,10.9,165000.0,9.1134,9.1217,9.0467,9.08,165000.0
2009-03-26 12:15:00,10.9,10.97,10.88,10.97,153300.0,9.08,9.1383,9.0634,9.1383,153300.0
2009-03-26 12:20:00,10.97,10.98,10.89,10.9,161700.0,9.1383,9.1467,9.0717,9.08,161700.0
2009-03-26 12:25:00,10.91,10.94,10.87,10.93,88800.0,9.0884,9.1134,9.055,9.105,88800.0
2009-03-26 12:30:00,10.94,10.99,10.84,10.86,150800.0,9.1134,9.155,9.0301,9.0467,150800.0
2009-03-26 12:35:00,10.85,10.93,10.82,10.93,135900.0,9.0384,9.105,9.0134,9.105,135900.0
2009-03-26 12:40:00,10.93,10.94,10.8,10.82,97300.0,9.105,9.1134,8.9967,9.0134,97300.0
2009-03-26 12:45:00,10.82,10.88,10.82,10.88,186300.0,9.0134,9.0634,9.0134,9.0634,186300.0
2009-03-26 12:50:00,10.88,10.91,10.83,10.85,144700.0,9.0634,9.0884,9.0217,9.0384,144700.0
2009-03-26 12:55:00,10.85,10.87,10.82,10.83,69000.0,9.0384,9.055,9.0134,9.0217,69000.0
2009-03-26 13:00:00,10.83,10.98,10.83,10.92,143100.0,9.0217,9.1467,9.0217,9.0967,143100.0
2009-03-26 13:05:00,10.93,10.99,10.93,10.97,92500.0,9.105,9.155,9.105,9.1383,92500.0
2009-03-26 13:10:00,10.97,10.98,10.92,10.98,102500.0,9.1383,9.1467,9.0967,9.1467,102500.0
2009-03-26 13:15:00,10.98,11.0,10.97,10.97,108700.0,9.1467,9.1633,9.1383,9.1383,108700.0
2009-03-26 13:20:00,10.97,11.04,10.95,10.96,177800.0,9.1383,9.1967,9.1217,9.13,177800.0
2009-03-26 13:25:00,10.96,11.0,10.9,10.93,74200.0,9.13,9.1633,9.08,9.105,74200.0
2009-03-26 13:30:00,10.93,10.99,10.91,10.94,101200.0,9.105,9.155,9.0884,9.1134,101200.0
2009-03-26 13:35:00,10.94,10.95,10.87,10.89,110100.0,9.1134,9.1217,9.055,9.0717,110100.0
2009-03-26 13:40:00,10.89,10.91,10.84,10.9,119500.0,9.0717,9.0884,9.0301,9.08,119500.0
2009-03-26 13:45:00,10.9,10.93,10.89,10.9,67900.0,9.08,9.105,9.0717,9.08,67900.0
2009-03-26 13:50:00,10.9,10.98,10.9,10.91,78300.0,9.08,9.1467,9.08,9.0884,78300.0
2009-03-26 13:55:00,10.91,10.99,10.9,10.96,77300.0,9.0884,9.155,9.08,9.13,77300.0
2009-03-26 14:00:00,10.97,11.02,10.96,11.02,120200.0,9.1383,9.18,9.13,9.18,120200.0
2009-03-26 14:05:00,11.02,11.03,10.94,10.97,58700.0,9.18,9.1883,9.1134,9.1383,58700.0
2009-03-26 14:10:00,10.98,10.98,10.91,10.94,106400.0,9.1467,9.1467,9.0884,9.1134,106400.0
2009-03-26 14:15:00,10.94,10.94,10.87,10.91,124400.0,9.1134,9.1134,9.055,9.0884,124400.0
2009-03-26 14:20:00,10.91,10.98,10.9,10.95,85600.0,9.0884,9.1467,9.08,9.1217,85600.0
2009-03-26 14:25:00,10.96,10.96,10.83,10.86,111500.0,9.13,9.13,9.0217,9.0467,111500.0
2009-03-26 14:30:00,10.86,10.86,10.8,10.82,126500.0,9.0467,9.0467,8.9967,9.0134,126500.0
2009-03-26 14:35:00,10.82,10.9,10.8,10.9,133300.0,9.0134,9.08,8.9967,9.08,133300.0
2009-03-26 14:40:00,10.9,10.94,10.85,10.87,66700.0,9.08,9.1134,9.0384,9.055,66700.0
2009-03-26 14:45:00,10.86,10.92,10.84,10.86,108500.0,9.0467,9.0967,9.0301,9.0467,108500.0
2009-03-26 14:50:00,10.86,10.86,10.78,10.82,97600.0,9.0467,9.0467,8.9801,9.0134,97600.0
2009-03-26 14:55:00,10.82,10.84,10.7,10.72,136900.0,9.0134,9.0301,8.9134,8.9301,136900.0
2009-03-26 15:00:00,10.72,10.77,10.72,10.74,118000.0,8.9301,8.9717,8.9301,8.9468,118000.0
2009-03-26 15:05:00,10.74,10.8,10.7,10.76,180000.0,8.9468,8.9967,8.9134,8.9634,180000.0
2009-03-26 15:10:00,10.75,10.8,10.72,10.73,113400.0,8.9551,8.9967,8.9301,8.9384,113400.0
2009-03-26 15:15:00,10.74,10.78,10.66,10.75,164000.0,8.9468,8.9801,8.8801,8.9551,164000.0
2009-03-26 15:20:00,10.75,10.85,10.75,10.83,115700.0,8.9551,9.0384,8.9551,9.0217,115700.0
2009-03-26 15:25:00,10.82,10.85,10.78,10.8,136900.0,9.0134,9.0384,8.9801,8.9967,136900.0
2009-03-26 15:30:00,10.8,10.84,10.73,10.78,151900.0,8.9967,9.0301,8.9384,8.9801,151900.0
2009-03-26 15:35:00,10.78,10.81,10.75,10.78,154200.0,8.9801,9.0051,8.9551,8.9801,154200.0
2009-03-26 15:40:00,10.78,10.86,10.78,10.83,170600.0,8.9801,9.0467,8.9801,9.0217,170600.0
2009-03-26 15:45:00,10.83,10.89,10.81,10.87,293100.0,9.0217,9.0717,9.0051,9.055,293100.0
2009-03-26 15:50:00,10.87,10.9,10.85,10.88,308000.0,9.055,9.08,9.0384,9.0634,308000.0
2009-03-26 15:55:00,10.89,10.93,10.87,10.91,206800.0,9.0717,9.105,9.055,9.0884,206800.0
2009-03-27 09:30:00,10.89,10.89,10.6,10.77,242200.0,9.0717,9.0717,8.8301,8.9717,242200.0
2009-03-27 09:35:00,10.75,10.84,10.62,10.64,139800.0,8.9551,9.0301,8.8468,8.8634,139800.0
2009-03-27 09:40:00,10.65,10.73,10.6,10.7,159200.0,8.8718,8.9384,8.8301,8.9134,159200.0
2009-03-27 09:45:00,10.7,10.8,10.7,10.76,210600.0,8.9134,8.9967,8.9134,8.9634,210600.0
2009-03-27 09:50:00,10.74,10.79,10.71,10.79,231700.0,8.9468,8.9884,8.9218,8.9884,231700.0
2009-03-27 09:55:00,10.76,10.84,10.72,10.75,254600.0,8.9634,9.0301,8.9301,8.9551,254600.0
2009-03-27 10:00:00,10.75,10.79,10.72,10.77,226600.0,8.9551,8.9884,8.9301,8.9717,226600.0
2009-03-27 10:05:00,10.77,10.88,10.7,10.7,185900.0,8.9717,9.0634,8.9134,8.9134,185900.0
2009-03-27 10:10:00,10.71,10.79,10.66,10.75,95100.0,8.9218,8.9884,8.8801,8.9551,95100.0
2009-03-27 10:15:00,10.77,10.86,10.75,10.83,174100.0,8.9717,9.0467,8.9551,9.0217,174100.0
2009-03-27 10:20:00,10.84,10.91,10.82,10.87,109800.0,9.0301,9.0884,9.0134,9.055,109800.0
2009-03-27 10:25:00,10.86,10.87,10.77,10.85,94000.0,9.0467,9.055,8.9717,9.0384,94000.0
2009-03-27 10:30:00,10.86,10.86,10.77,10.84,123000.0,9.0467,9.0467,8.9717,9.0301,123000.0
2009-03-27 10:35:00,10.84,10.93,10.84,10.93,244500.0,9.0301,9.105,9.0301,9.105,244500.0
2009-03-27 10:40:00,10.92,11.0,10.92,10.99,293900.0,9.0967,9.1633,9.0967,9.155,293900.0
2009-03-27 10:45:00,10.99,11.13,10.99,11.11,381200.0,9.155,9.2716,9.155,9.255,381200.0
2009-03-27 10:50:00,11.11,11.19,11.1,11.15,215300.0,9.255,9.3216,9.2466,9.2883,215300.0
2009-03-27 10:55:00,11.15,11.16,11.04,11.05,156600.0,9.2883,9.2966,9.1967,9.205,156600.0
2009-03-27 11:00:00,11.05,11.14,11.02,11.13,206900.0,9.205,9.28,9.18,9.2716,206900.0
2009-03-27 11:05:00,11.14,11.23,11.11,11.14,248600.0,9.28,9.3549,9.255,9.28,248600.0
2009-03-27 11:10:00,11.14,11.14,11.03,11.08,192200.0,9.28,9.28,9.1883,9.23,192200.0
2009-03-27 11:15:00,11.08,11.11,11.04,11.11,119700.0,9.23,9.255,9.1967,9.255,119700.0
2009-03-27 11:20:00,11.11,11.25,11.11,11.18,178000.0,9.255,9.3716,9.255,9.3133,178000.0
2009-03-27 11:25:00,11.17,11.23,11.06,11.07,111500.0,9.305,9.3549,9.2133,9.2217,111500.0
2009-03-27 11:30:00,11.07,11.09,11.0,11.04,97000.0,9.2217,9.2383,9.1633,9.1967,97000.0
2009-03-27 11:35:00,11.05,11.16,11.05,11.1,121900.0,9.205,9.2966,9.205,9.2466,121900.0
2009-03-27 11:40:00,11.1,11.18,11.08,11.15,52800.0,9.2466,9.3133,9.23,9.2883,52800.0
2009-03-27 11:45:00,11.14,11.3,11.14,11.26,188600.0,9.28,9.4132,9.28,9.3799,188600.0
2009-03-27 11:50:00,11.27,11.29,11.22,11.24,106300.0,9.3883,9.4049,9.3466,9.3633,106300.0
2009-03-27 11:55:00,11.24,11.26,11.19,11.24,117700.0,9.3633,9.3799,9.3216,9.3633,117700.0
2009-03-27 12:00:00,11.25,11.34,11.23,11.34,80400.0,9.3716,9.4466,9.3549,9.4466,80400.0
2009-03-27 12:05:00,11.34,11.35,11.29,11.32,73700.0,9.4466,9.4549,9.4049,9.4299,73700.0
2009-03-27 12:10:00,11.31,11.33,11.24,11.24,77100.0,9.4216,9.4382,9.3633,9.3633,77100.0
2009-03-27 12:15:00,11.24,11.3,11.08,11.1,132100.0,9.3633,9.4132,9.23,9.2466,132100.0
2009-03-27 12:20:00,11.1,11.11,10.95,10.98,163500.0,9.2466,9.255,9.1217,9.1467,163500.0
2009-03-27 12:25:00,10.98,10.99,10.92,10.93,131000.0,9.1467,9.155,9.0967,9.105,131000.0
2009-03-27 12:30:00,10.94,10.99,10.93,10.95,136100.0,9.1134,9.155,9.105,9.1217,136100.0
2009-03-27 12:35:00,10.95,11.0,10.91,10.94,91600.0,9.1217,9.1633,9.0884,9.1134,91600.0
2009-03-27 12:40:00,10.93,10.95,10.9,10.93,58600.0,9.105,9.1217,9.08,9.105,58600.0
2009-03-27 12:45:00,10.94,10.96,10.91,10.92,50700.0,9.1134,9.13,9.0884,9.0967,50700.0
2009-03-27 12:50:00,10.92,10.96,10.9,10.9,57200.0,9.0967,9.13,9.08,9.08,57200.0
2009-03-27 12:55:00,10.9,10.9,10.8,10.82,64400.0,9.08,9.08,8.9967,9.0134,64400.0
2009-03-27 13:00:00,10.83,10.87,10.82,10.85,49100.0,9.0217,9.055,9.0134,9.0384,49100.0
2009-03-27 13:05:00,10.85,10.85,10.76,10.8,56400.0,9.0384,9.0384,8.9634,8.9967,56400.0
2009-03-27 13:10:00,10.79,10.83,10.76,10.82,34600.0,8.9884,9.0217,8.9634,9.0134,34600.0
2009-03-27 13:15:00,10.82,10.83,10.79,10.8,32600.0,9.0134,9.0217,8.9884,8.9967,32600.0
2009-03-27 13:20:00,10.8,10.83,10.77,10.78,33900.0,8.9967,9.0217,8.9717,8.9801,33900.0
2009-03-27 13:25:00,10.78,10.81,10.76,10.8,43600.0,8.9801,9.0051,8.9634,8.9967,43600.0
2009-03-27 13:30:00,10.8,10.85,10.79,10.81,81300.0,8.9967,9.0384,8.9884,9.0051,81300.0
2009-03-27 13:35:00,10.8,10.81,10.75,10.77,44100.0,8.9967,9.0051,8.9551,8.9717,44100.0
2009-03-27 13:40:00,10.76,10.77,10.66,10.75,113300.0,8.9634,8.9717,8.8801,8.9551,113300.0
2009-03-27 13:45:00,10.75,10.75,10.65,10.7,59700.0,8.9551,8.9551,8.8718,8.9134,59700.0
2009-03-27 13:50:00,10.7,10.7,10.61,10.64,57800.0,8.9134,8.9134,8.8385,8.8634,57800.0
2009-03-27 13:55:00,10.63,10.68,10.63,10.66,43700.0,8.8551,8.8968,8.8551,8.8801,43700.0
2009-03-27 14:00:00,10.67,10.69,10.62,10.69,82300.0,8.8884,8.9051,8.8468,8.9051,82300.0
2009-03-27 14:05:00,10.68,10.72,10.64,10.68,72300.0,8.8968,8.9301,8.8634,8.8968,72300.0
2009-03-27 14:10:00,10.67,10.74,10.65,10.69,51000.0,8.8884,8.9468,8.8718,8.9051,51000.0
2009-03-27 14:15:00,10.69,10.76,10.68,10.76,58400.0,8.9051,8.9634,8.8968,8.9634,58400.0
2009-03-27 14:20:00,10.75,10.85,10.72,10.8,99000.0,8.9551,9.0384,8.9301,8.9967,99000.0
2009-03-27 14:25:00,10.79,10.81,10.76,10.81,34300.0,8.9884,9.0051,8.9634,9.0051,34300.0
2009-03-27 14:30:00,10.8,10.82,10.76,10.81,64400.0,8.9967,9.0134,8.9634,9.0051,64400.0
2009-03-27 14:35:00,10.81,10.84,10.76,10.78,42600.0,9.0051,9.0301,8.9634,8.9801,42600.0
2009-03-27 14:40:00,10.77,10.83,10.76,10.78,59800.0,8.9717,9.0217,8.9634,8.9801,59800.0
2009-03-27 14:45:00,10.78,10.81,10.74,10.8,70700.0,8.9801,9.0051,8.9468,8.9967,70700.0
2009-03-27 14:50:00,10.79,10.83,10.78,10.83,66200.0,8.9884,9.0217,8.9801,9.0217,66200.0
2009-03-27 14:55:00,10.83,10.91,10.82,10.9,123700.0,9.0217,9.0884,9.0134,9.08,123700.0
2009-03-27 15:00:00,10.91,10.98,10.91,10.94,106900.0,9.0884,9.1467,9.0884,9.1134,106900.0
2009-03-27 15:05:00,10.93,10.95,10.86,10.88,122300.0,9.105,9.1217,9.0467,9.0634,122300.0
2009-03-27 15:10:00,10.87,10.9,10.81,10.83,87200.0,9.055,9.08,9.0051,9.0217,87200.0
2009-03-27 15:15:00,10.83,10.89,10.82,10.85,72600.0,9.0217,9.0717,9.0134,9.0384,72600.0
2009-03-27 15:20:00,10.85,10.88,10.83,10.87,79900.0,9.0384,9.0634,9.0217,9.055,79900.0
2009-03-27 15:25:00,10.87,10.87,10.79,10.84,85900.0,9.055,9.055,8.9884,9.0301,85900.0
2009-03-27 15:30:00,10.85,10.89,10.84,10.85,98500.0,9.0384,9.0717,9.0301,9.0384,98500.0
2009-03-27 15:35:00,10.84,10.85,10.79,10.8,136400.0,9.0301,9.0384,8.9884,8.9967,136400.0
2009-03-27 15:40:00,10.8,10.92,10.77,10.9,231800.0,8.9967,9.0967,8.9717,9.08,231800.0
2009-03-27 15:45:00,10.91,10.94,10.86,10.87,154900.0,9.0884,9.1134,9.0467,9.055,154900.0
2009-03-27 15:50:00,10.87,10.9,10.84,10.84,123600.0,9.055,9.08,9.0301,9.0301,123600.0
2009-03-27 15:55:00,10.84,10.85,10.77,10.79,217500.0,9.0301,9.0384,8.9717,8.9884,217500.0
2009-03-30 09:30:00,10.45,10.45,10.07,10.15,212000.0,8.7052,8.7052,8.3886,8.4553,212000.0
2009-03-30 09:35:00,10.15,10.19,10.1,10.17,134700.0,8.4553,8.4886,8.4136,8.4719,134700.0
2009-03-30 09:40:00,10.17,10.17,10.06,10.06,191200.0,8.4719,8.4719,8.3803,8.3803,191200.0
2009-03-30 09:45:00,10.06,10.19,10.05,10.12,172000.0,8.3803,8.4886,8.372,8.4303,172000.0
2009-03-30 09:50:00,10.12,10.22,10.02,10.18,145300.0,8.4303,8.5136,8.347,8.4803,145300.0
2009-03-30 09:55:00,10.18,10.18,10.09,10.15,129600.0,8.4803,8.4803,8.4053,8.4553,129600.0
2009-03-30 10:00:00,10.14,10.16,10.1,10.11,134100.0,8.4469,8.4636,8.4136,8.4219,134100.0
2009-03-30 10:05:00,10.11,10.11,10.05,10.1,146100.0,8.4219,8.4219,8.372,8.4136,146100.0
2009-03-30 10:10:00,10.1,10.17,10.1,10.13,147300.0,8.4136,8.4719,8.4136,8.4386,147300.0
2009-03-30 10:15:00,10.14,10.15,10.06,10.08,99100.0,8.4469,8.4553,8.3803,8.397,99100.0
2009-03-30 10:20:00,10.09,10.1,10.0,10.04,144000.0,8.4053,8.4136,8.3303,8.3636,144000.0
2009-03-30 10:25:00,10.03,10.11,9.99,10.03,77700.0,8.3553,8.4219,8.322,8.3553,77700.0
2009-03-30 10:30:00,10.03,10.03,9.91,9.93,129700.0,8.3553,8.3553,8.2553,8.272,129700.0
2009-03-30 10:35:00,9.93,9.94,9.88,9.92,111600.0,8.272,8.2803,8.2303,8.2637,111600.0
2009-03-30 10:40:00,9.93,9.98,9.91,9.97,125800.0,8.272,8.3136,8.2553,8.3053,125800.0
2009-03-30 10:45:00,9.97,10.01,9.95,10.0,82600.0,8.3053,8.3386,8.2887,8.3303,82600.0
2009-03-30 10:50:00,10.0,10.01,9.95,9.98,72400.0,8.3303,8.3386,8.2887,8.3136,72400.0
2009-03-30 10:55:00,9.98,10.08,9.97,10.07,88900.0,8.3136,8.397,8.3053,8.3886,88900.0
2009-03-30 11:00:00,10.07,10.08,9.98,9.98,68400.0,8.3886,8.397,8.3136,8.3136,68400.0
2009-03-30 11:05:00,9.99,10.03,9.93,9.98,96200.0,8.322,8.3553,8.272,8.3136,96200.0
2009-03-30 11:10:00,9.98,10.08,9.96,10.04,111900.0,8.3136,8.397,8.297,8.3636,111900.0
2009-03-30 11:15:00,10.05,10.08,10.01,10.06,83400.0,8.372,8.397,8.3386,8.3803,83400.0
2009-03-30 11:20:00,10.07,10.1,10.05,10.05,105100.0,8.3886,8.4136,8.372,8.372,105100.0
2009-03-30 11:25:00,10.05,10.06,10.05,10.05,51200.0,8.372,8.3803,8.372,8.372,51200.0
2009-03-30 11:30:00,10.05,10.07,10.02,10.05,165200.0,8.372,8.3886,8.347,8.372,165200.0
2009-03-30 11:35:00,10.05,10.11,10.01,10.07,114200.0,8.372,8.4219,8.3386,8.3886,114200.0
2009-03-30 11:40:00,10.07,10.15,10.05,10.11,69900.0,8.3886,8.4553,8.372,8.4219,69900.0
2009-03-30 11:45:00,10.11,10.12,10.07,10.1,64600.0,8.4219,8.4303,8.3886,8.4136,64600.0
2009-03-30 11:50:00,10.1,10.1,10.01,10.02,83300.0,8.4136,8.4136,8.3386,8.347,83300.0
2009-03-30 11:55:00,10.03,10.04,10.0,10.04,61800.0,8.3553,8.3636,8.3303,8.3636,61800.0
2009-03-30 12:00:00,10.05,10.07,10.01,10.04,304200.0,8.372,8.3886,8.3386,8.3636,304200.0
2009-03-30 12:05:00,10.05,10.08,10.0,10.06,311200.0,8.372,8.397,8.3303,8.3803,311200.0
2009-03-30 12:10:00,10.06,10.11,10.04,10.04,75100.0,8.3803,8.4219,8.3636,8.3636,75100.0
2009-03-30 12:15:00,10.04,10.17,10.03,10.17,104300.0,8.3636,8.4719,8.3553,8.4719,104300.0
2009-03-30 12:20:00,10.17,10.17,10.13,10.16,46200.0,8.4719,8.4719,8.4386,8.4636,46200.0
2009-03-30 12:25:00,10.17,10.23,10.17,10.2,87100.0,8.4719,8.5219,8.4719,8.4969,87100.0
2009-03-30 12:30:00,10.2,10.2,10.12,10.14,108500.0,8.4969,8.4969,8.4303,8.4469,108500.0
2009-03-30 12:35:00,10.13,10.16,10.09,10.12,96300.0,8.4386,8.4636,8.4053,8.4303,96300.0
2009-03-30 12:40:00,10.11,10.12,10.08,10.09,26400.0,8.4219,8.4303,8.397,8.4053,26400.0
2009-03-30 12:45:00,10.09,10.14,10.09,10.13,44600.0,8.4053,8.4469,8.4053,8.4386,44600.0
2009-03-30 12:50:00,10.14,10.14,10.07,10.1,39300.0,8.4469,8.4469,8.3886,8.4136,39300.0
2009-03-30 12:55:00,10.1,10.1,10.06,10.06,43700.0,8.4136,8.4136,8.3803,8.3803,43700.0
2009-03-30 13:00:00,10.06,10.09,10.06,10.08,37500.0,8.3803,8.4053,8.3803,8.397,37500.0
2009-03-30 13:05:00,10.09,10.09,10.06,10.08,30400.0,8.4053,8.4053,8.3803,8.397,30400.0
2009-03-30 13:10:00,10.08,10.15,10.07,10.13,64500.0,8.397,8.4553,8.3886,8.4386,64500.0
2009-03-30 13:15:00,10.14,10.2,10.14,10.19,62100.0,8.4469,8.4969,8.4469,8.4886,62100.0
2009-03-30 13:20:00,10.19,10.2,10.18,10.18,36600.0,8.4886,8.4969,8.4803,8.4803,36600.0
2009-03-30 13:25:00,10.19,10.28,10.19,10.25,114100.0,8.4886,8.5636,8.4886,8.5386,114100.0
2009-03-30 13:30:00,10.25,10.27,10.23,10.23,36600.0,8.5386,8.5552,8.5219,8.5219,36600.0
2009-03-30 13:35:00,10.23,10.24,10.12,10.14,105600.0,8.5219,8.5302,8.4303,8.4469,105600.0
2009-03-30 13:40:00,10.14,10.16,10.11,10.13,47400.0,8.4469,8.4636,8.4219,8.4386,47400.0
2009-03-30 13:45:00,10.14,10.16,10.1,10.12,127900.0,8.4469,8.4636,8.4136,8.4303,127900.0
2009-03-30 13:50:00,10.11,10.15,10.11,10.14,50800.0,8.4219,8.4553,8.4219,8.4469,50800.0
2009-03-30 13:55:00,10.14,10.14,10.09,10.11,80100.0,8.4469,8.4469,8.4053,8.4219,80100.0
2009-03-30 14:00:00,10.11,10.12,10.1,10.1,108500.0,8.4219,8.4303,8.4136,8.4136,108500.0
2009-03-30 14:05:00,10.1,10.12,10.09,10.09,78800.0,8.4136,8.4303,8.4053,8.4053,78800.0
2009-03-30 14:10:00,10.09,10.18,10.08,10.16,106100.0,8.4053,8.4803,8.397,8.4636,106100.0
2009-03-30 14:15:00,10.15,10.17,10.14,10.15,55100.0,8.4553,8.4719,8.4469,8.4553,55100.0
2009-03-30 14:20:00,10.15,10.16,10.07,10.11,80800.0,8.4553,8.4636,8.3886,8.4219,80800.0
2009-03-30 14:25:00,10.12,10.12,10.02,10.03,94100.0,8.4303,8.4303,8.347,8.3553,94100.0
2009-03-30 14:30:00,10.03,10.06,10.01,10.05,141700.0,8.3553,8.3803,8.3386,8.372,141700.0
2009-03-30 14:35:00,10.02,10.03,9.96,9.97,226300.0,8.347,8.3553,8.297,8.3053,226300.0
2009-03-30 14:40:00,9.97,9.97,9.88,9.89,321200.0,8.3053,8.3053,8.2303,8.2387,321200.0
2009-03-30 14:45:00,9.89,9.93,9.87,9.9,140100.0,8.2387,8.272,8.222,8.247,140100.0
2009-03-30 14:50:00,9.91,9.93,9.88,9.9,129600.0,8.2553,8.272,8.2303,8.247,129600.0
2009-03-30 14:55:00,9.9,9.93,9.89,9.91,114100.0,8.247,8.272,8.2387,8.2553,114100.0
2009-03-30 15:00:00,9.91,9.91,9.88,9.88,177500.0,8.2553,8.2553,8.2303,8.2303,177500.0
2009-03-30 15:05:00,9.88,9.91,9.87,9.91,144600.0,8.2303,8.2553,8.222,8.2553,144600.0
2009-03-30 15:10:00,9.91,9.96,9.91,9.96,216700.0,8.2553,8.297,8.2553,8.297,216700.0
2009-03-30 15:15:00,9.96,10.01,9.96,9.98,167900.0,8.297,8.3386,8.297,8.3136,167900.0
2009-03-30 15:20:00,9.97,10.05,9.97,10.03,131300.0,8.3053,8.372,8.3053,8.3553,131300.0
2009-03-30 15:25:00,10.04,10.05,9.97,9.98,134100.0,8.3636,8.372,8.3053,8.3136,134100.0
2009-03-30 15:30:00,9.98,10.07,9.98,10.04,267000.0,8.3136,8.3886,8.3136,8.3636,267000.0
2009-03-30 15:35:00,10.04,10.11,10.03,10.08,328400.0,8.3636,8.4219,8.3553,8.397,328400.0
2009-03-30 15:40:00,10.08,10.09,10.0,10.04,236100.0,8.397,8.4053,8.3303,8.3636,236100.0
2009-03-30 15:45:00,10.04,10.06,10.0,10.01,276100.0,8.3636,8.3803,8.3303,8.3386,276100.0
2009-03-30 15:50:00,10.01,10.09,10.01,10.06,306300.0,8.3386,8.4053,8.3386,8.3803,306300.0
2009-03-30 15:55:00,10.06,10.12,10.04,10.08,423800.0,8.3803,8.4303,8.3636,8.397,423800.0
2009-03-31 09:30:00,10.34,10.34,9.9,9.9,107200.0,8.6135,8.6135,8.247,8.247,107200.0
2009-03-31 09:35:00,9.91,10.03,9.9,9.91,159900.0,8.2553,8.3553,8.247,8.2553,159900.0
2009-03-31 09:40:00,9.91,9.91,9.65,9.7,288000.0,8.2553,8.2553,8.0387,8.0804,288000.0
2009-03-31 09:45:00,9.7,9.76,9.66,9.71,193100.0,8.0804,8.1304,8.0471,8.0887,193100.0
2009-03-31 09:50:00,9.7,9.71,9.6,9.64,219900.0,8.0804,8.0887,7.9971,8.0304,219900.0
2009-03-31 09:55:00,9.63,9.72,9.61,9.65,122900.0,8.0221,8.0971,8.0054,8.0387,122900.0
2009-03-31 10:00:00,9.64,9.9,9.56,9.64,202200.0,8.0304,8.247,7.9638,8.0304,202200.0
2009-03-31 10:05:00,9.64,9.65,9.57,9.6,129300.0,8.0304,8.0387,7.9721,7.9971,129300.0
2009-03-31 10:10:00,9.58,9.62,9.52,9.53,167300.0,7.9804,8.0138,7.9305,7.9388,167300.0
2009-03-31 10:15:00,9.53,9.6,9.52,9.59,119800.0,7.9388,7.9971,7.9305,7.9888,119800.0
2009-03-31 10:20:00,9.6,9.62,9.5,9.5,155800.0,7.9971,8.0138,7.9138,7.9138,155800.0
2009-03-31 10:25:00,9.5,9.61,9.48,9.61,179600.0,7.9138,8.0054,7.8971,8.0054,179600.0
2009-03-31 10:30:00,9.6,9.68,9.56,9.57,148000.0,7.9971,8.0637,7.9638,7.9721,148000.0
2009-03-31 10:35:00,9.56,9.62,9.5,9.55,99400.0,7.9638,8.0138,7.9138,7.9554,99400.0
2009-03-31 10:40:00,9.56,9.63,9.5,9.62,314800.0,7.9638,8.0221,7.9138,8.0138,314800.0
2009-03-31 10:45:00,9.62,9.66,9.59,9.62,127000.0,8.0138,8.0471,7.9888,8.0138,127000.0
2009-03-31 10:50:00,9.62,9.63,9.56,9.56,62700.0,8.0138,8.0221,7.9638,7.9638,62700.0
2009-03-31 10:55:00,9.55,9.55,9.51,9.54,74500.0,7.9554,7.9554,7.9221,7.9471,74500.0
2009-03-31 11:00:00,9.55,9.63,9.55,9.6,101600.0,7.9554,8.0221,7.9554,7.9971,101600.0
2009-03-31 11:05:00,9.61,9.71,9.58,9.71,71100.0,8.0054,8.0887,7.9804,8.0887,71100.0
2009-03-31 11:10:00,9.71,9.71,9.67,9.71,65800.0,8.0887,8.0887,8.0554,8.0887,65800.0
2009-03-31 11:15:00,9.71,9.8,9.7,9.79,110500.0,8.0887,8.1637,8.0804,8.1554,110500.0
2009-03-31 11:20:00,9.8,9.8,9.74,9.76,201200.0,8.1637,8.1637,8.1137,8.1304,201200.0
2009-03-31 11:25:00,9.76,9.76,9.66,9.69,121600.0,8.1304,8.1304,8.0471,8.0721,121600.0
2009-03-31 11:30:00,9.68,9.69,9.58,9.59,84300.0,8.0637,8.0721,7.9804,7.9888,84300.0
2009-03-31 11:35:00,9.59,9.59,9.54,9.58,84400.0,7.9888,7.9888,7.9471,7.9804,84400.0
2009-03-31 11:40:00,9.58,9.59,9.54,9.58,46200.0,7.9804,7.9888,7.9471,7.9804,46200.0
2009-03-31 11:45:00,9.59,9.66,9.59,9.63,53700.0,7.9888,8.0471,7.9888,8.0221,53700.0
2009-03-31 11:50:00,9.64,9.65,9.6,9.61,47400.0,8.0304,8.0387,7.9971,8.0054,47400.0
2009-03-31 11:55:00,9.61,9.62,9.57,9.59,80300.0,8.0054,8.0138,7.9721,7.9888,80300.0
2009-03-31 12:00:00,9.59,9.6,9.55,9.56,88800.0,7.9888,7.9971,7.9554,7.9638,88800.0
2009-03-31 12:05:00,9.55,9.62,9.55,9.6,59800.0,7.9554,8.0138,7.9554,7.9971,59800.0
2009-03-31 12:10:00,9.59,9.59,9.56,9.57,32200.0,7.9888,7.9888,7.9638,7.9721,32200.0
2009-03-31 12:15:00,9.58,9.63,9.58,9.6,27000.0,7.9804,8.0221,7.9804,7.9971,27000.0
2009-03-31 12:20:00,9.59,9.6,9.54,9.55,62100.0,7.9888,7.9971,7.9471,7.9554,62100.0
2009-03-31 12:25:00,9.55,9.57,9.54,9.56,87400.0,7.9554,7.9721,7.9471,7.9638,87400.0
2009-03-31 12:30:00,9.55,9.58,9.53,9.53,56300.0,7.9554,7.9804,7.9388,7.9388,56300.0
2009-03-31 12:35:00,9.53,9.53,9.5,9.51,44600.0,7.9388,7.9388,7.9138,7.9221,44600.0
2009-03-31 12:40:00,9.51,9.59,9.5,9.58,64600.0,7.9221,7.9888,7.9138,7.9804,64600.0
2009-03-31 12:45:00,9.57,9.58,9.55,9.55,32500.0,7.9721,7.9804,7.9554,7.9554,32500.0
2009-03-31 12:50:00,9.56,9.63,9.54,9.62,55000.0,7.9638,8.0221,7.9471,8.0138,55000.0
2009-03-31 12:55:00,9.62,9.63,9.58,9.59,43700.0,8.0138,8.0221,7.9804,7.9888,43700.0
2009-03-31 13:00:00,9.58,9.61,9.56,9.59,53000.0,7.9804,8.0054,7.9638,7.9888,53000.0
2009-03-31 13:05:00,9.59,9.62,9.58,9.61,75200.0,7.9888,8.0138,7.9804,8.0054,75200.0
2009-03-31 13:10:00,9.61,9.61,9.6,9.6,125800.0,8.0054,8.0054,7.9971,7.9971,125800.0
2009-03-31 13:15:00,9.61,9.63,9.55,9.62,191200.0,8.0054,8.0221,7.9554,8.0138,191200.0
2009-03-31 13:20:00,9.61,9.67,9.61,9.61,75000.0,8.0054,8.0554,8.0054,8.0054,75000.0
2009-03-31 13:25:00,9.62,9.62,9.58,9.59,71900.0,8.0138,8.0138,7.9804,7.9888,71900.0
2009-03-31 13:30:00,9.59,9.64,9.59,9.63,73100.0,7.9888,8.0304,7.9888,8.0221,73100.0
2009-03-31 13:35:00,9.64,9.66,9.64,9.66,30400.0,8.0304,8.0471,8.0304,8.0471,30400.0
2009-03-31 13:40:00,9.66,9.67,9.65,9.67,55900.0,8.0471,8.0554,8.0387,8.0554,55900.0
2009-03-31 13:45:00,9.67,9.8,9.67,9.78,146300.0,8.0554,8.1637,8.0554,8.147,146300.0
2009-03-31 13:50:00,9.79,9.8,9.68,9.68,127300.0,8.1554,8.1637,8.0637,8.0637,127300.0
2009-03-31 13:55:00,9.69,9.73,9.68,9.72,110700.0,8.0721,8.1054,8.0637,8.0971,110700.0
2009-03-31 14:00:00,9.72,9.74,9.69,9.71,137900.0,8.0971,8.1137,8.0721,8.0887,137900.0
2009-03-31 14:05:00,9.72,9.8,9.71,9.77,88800.0,8.0971,8.1637,8.0887,8.1387,88800.0
2009-03-31 14:10:00,9.77,9.84,9.77,9.83,145700.0,8.1387,8.197,8.1387,8.1887,145700.0
2009-03-31 14:15:00,9.83,9.84,9.78,9.81,90200.0,8.1887,8.197,8.147,8.172,90200.0
2009-03-31 14:20:00,9.81,9.81,9.73,9.78,114700.0,8.172,8.172,8.1054,8.147,114700.0
2009-03-31 14:25:00,9.77,9.8,9.73,9.74,55900.0,8.1387,8.1637,8.1054,8.1137,55900.0
2009-03-31 14:30:00,9.75,9.82,9.74,9.81,94800.0,8.122,8.1804,8.1137,8.172,94800.0
2009-03-31 14:35:00,9.81,9.83,9.77,9.82,143800.0,8.172,8.1887,8.1387,8.1804,143800.0
2009-03-31 14:40:00,9.82,9.82,9.77,9.8,74900.0,8.1804,8.1804,8.1387,8.1637,74900.0
2009-03-31 14:45:00,9.8,9.84,9.78,9.81,294000.0,8.1637,8.197,8.147,8.172,294000.0
2009-03-31 14:50:00,9.81,9.88,9.81,9.85,142000.0,8.172,8.2303,8.172,8.2054,142000.0
2009-03-31 14:55:00,9.84,9.85,9.82,9.82,76600.0,8.197,8.2054,8.1804,8.1804,76600.0
2009-03-31 15:00:00,9.82,9.85,9.76,9.8,197500.0,8.1804,8.2054,8.1304,8.1637,197500.0
2009-03-31 15:05:00,9.8,9.81,9.73,9.75,168800.0,8.1637,8.172,8.1054,8.122,168800.0
2009-03-31 15:10:00,9.74,9.75,9.68,9.72,109700.0,8.1137,8.122,8.0637,8.0971,109700.0
2009-03-31 15:15:00,9.72,9.73,9.68,9.73,119900.0,8.0971,8.1054,8.0637,8.1054,119900.0
2009-03-31 15:20:00,9.73,9.73,9.67,9.73,109200.0,8.1054,8.1054,8.0554,8.1054,109200.0
2009-03-31 15:25:00,9.72,9.74,9.68,9.73,142000.0,8.0971,8.1137,8.0637,8.1054,142000.0
2009-03-31 15:30:00,9.72,9.73,9.57,9.62,220400.0,8.0971,8.1054,7.9721,8.0138,220400.0
2009-03-31 15:35:00,9.62,9.7,9.6,9.69,255200.0,8.0138,8.0804,7.9971,8.0721,255200.0
2009-03-31 15:40:00,9.7,9.73,9.64,9.64,247600.0,8.0804,8.1054,8.0304,8.0304,247600.0
2009-03-31 15:45:00,9.64,9.67,9.61,9.66,246500.0,8.0304,8.0554,8.0054,8.0471,246500.0
2009-03-31 15:50:00,9.66,9.73,9.65,9.71,353200.0,8.0471,8.1054,8.0387,8.0887,353200.0
2009-03-31 15:55:00,9.72,9.76,9.66,9.67,425000.0,8.0971,8.1304,8.0471,8.0554,425000.0
2009-04-01 09:30:00,9.35,9.5,9.29,9.41,211600.0,7.7888,7.9138,7.7389,7.8388,211600.0
2009-04-01 09:35:00,9.4,9.67,9.38,9.57,162500.0,7.8305,8.0554,7.8138,7.9721,162500.0
2009-04-01 09:40:00,9.57,9.63,9.5,9.6,92100.0,7.9721,8.0221,7.9138,7.9971,92100.0
2009-04-01 09:45:00,9.6,9.71,9.59,9.65,176800.0,7.9971,8.0887,7.9888,8.0387,176800.0
2009-04-01 09:50:00,9.66,9.84,9.65,9.8,142900.0,8.0471,8.197,8.0387,8.1637,142900.0
2009-04-01 09:55:00,9.8,9.96,9.78,9.95,149300.0,8.1637,8.297,8.147,8.2887,149300.0
2009-04-01 10:00:00,9.95,10.23,9.94,10.14,407500.0,8.2887,8.5219,8.2803,8.4469,407500.0
2009-04-01 10:05:00,10.13,10.2,10.02,10.02,273100.0,8.4386,8.4969,8.347,8.347,273100.0
2009-04-01 10:10:00,10.03,10.03,9.88,9.9,236200.0,8.3553,8.3553,8.2303,8.247,236200.0
2009-04-01 10:15:00,9.9,10.03,9.87,10.01,339400.0,8.247,8.3553,8.222,8.3386,339400.0
2009-04-01 10:20:00,10.01,10.03,9.93,9.97,297800.0,8.3386,8.3553,8.272,8.3053,297800.0
2009-04-01 10:25:00,9.97,9.97,9.82,9.88,576000.0,8.3053,8.3053,8.1804,8.2303,576000.0
2009-04-01 10:30:00,9.87,9.87,9.8,9.83,283700.0,8.222,8.222,8.1637,8.1887,283700.0
2009-04-01 10:35:00,9.83,9.98,9.82,9.97,174500.0,8.1887,8.3136,8.1804,8.3053,174500.0
2009-04-01 10:40:00,9.97,10.07,9.97,10.04,222700.0,8.3053,8.3886,8.3053,8.3636,222700.0
2009-04-01 10:45:00,10.03,10.15,10.02,10.12,378500.0,8.3553,8.4553,8.347,8.4303,378500.0
2009-04-01 10:50:00,10.12,10.2,10.12,10.17,169500.0,8.4303,8.4969,8.4303,8.4719,169500.0
2009-04-01 10:55:00,10.17,10.27,10.17,10.22,167900.0,8.4719,8.5552,8.4719,8.5136,167900.0
2009-04-01 11:00:00,10.21,10.25,10.18,10.18,198800.0,8.5052,8.5386,8.4803,8.4803,198800.0
2009-04-01 11:05:00,10.17,10.21,10.1,10.13,95400.0,8.4719,8.5052,8.4136,8.4386,95400.0
2009-04-01 11:10:00,10.14,10.15,10.04,10.05,93500.0,8.4469,8.4553,8.3636,8.372,93500.0
2009-04-01 11:15:00,10.04,10.09,10.02,10.05,151900.0,8.3636,8.4053,8.347,8.372,151900.0
2009-04-01 11:20:00,10.05,10.1,10.01,10.08,81000.0,8.372,8.4136,8.3386,8.397,81000.0
2009-04-01 11:25:00,10.08,10.18,10.06,10.17,117500.0,8.397,8.4803,8.3803,8.4719,117500.0
2009-04-01 11:30:00,10.17,10.23,10.14,10.14,60400.0,8.4719,8.5219,8.4469,8.4469,60400.0
2009-04-01 11:35:00,10.14,10.17,10.12,10.13,129300.0,8.4469,8.4719,8.4303,8.4386,129300.0
2009-04-01 11:40:00,10.14,10.2,10.13,10.18,97800.0,8.4469,8.4969,8.4386,8.4803,97800.0
2009-04-01 11:45:00,10.18,10.22,10.14,10.15,37600.0,8.4803,8.5136,8.4469,8.4553,37600.0
2009-04-01 11:50:00,10.15,10.17,10.08,10.08,37900.0,8.4553,8.4719,8.397,8.397,37900.0
2009-04-01 11:55:00,10.08,10.19,10.08,10.13,55100.0,8.397,8.4886,8.397,8.4386,55100.0
2009-04-01 12:00:00,10.14,10.2,10.13,10.15,51900.0,8.4469,8.4969,8.4386,8.4553,51900.0
2009-04-01 12:05:00,10.16,10.22,10.15,10.19,49100.0,8.4636,8.5136,8.4553,8.4886,49100.0
2009-04-01 12:10:00,10.19,10.25,10.19,10.22,64200.0,8.4886,8.5386,8.4886,8.5136,64200.0
2009-04-01 12:15:00,10.23,10.26,10.21,10.25,94600.0,8.5219,8.5469,8.5052,8.5386,94600.0
2009-04-01 12:20:00,10.25,10.26,10.2,10.21,61400.0,8.5386,8.5469,8.4969,8.5052,61400.0
2009-04-01 12:25:00,10.22,10.24,10.2,10.23,36700.0,8.5136,8.5302,8.4969,8.5219,36700.0
2009-04-01 12:30:00,10.22,10.23,10.19,10.21,104700.0,8.5136,8.5219,8.4886,8.5052,104700.0
2009-04-01 12:35:00,10.2,10.21,10.06,10.08,87700.0,8.4969,8.5052,8.3803,8.397,87700.0
2009-04-01 12:40:00,10.09,10.12,10.06,10.11,82500.0,8.4053,8.4303,8.3803,8.4219,82500.0
2009-04-01 12:45:00,10.11,10.16,10.08,10.15,105600.0,8.4219,8.4636,8.397,8.4553,105600.0
2009-04-01 12:50:00,10.15,10.17,10.12,10.12,45500.0,8.4553,8.4719,8.4303,8.4303,45500.0
2009-04-01 12:55:00,10.12,10.13,10.0,10.03,177900.0,8.4303,8.4386,8.3303,8.3553,177900.0
2009-04-01 13:00:00,10.03,10.11,10.03,10.09,50700.0,8.3553,8.4219,8.3553,8.4053,50700.0
2009-04-01 13:05:00,10.1,10.12,9.98,10.01,90400.0,8.4136,8.4303,8.3136,8.3386,90400.0
2009-04-01 13:10:00,10.01,10.06,9.99,10.04,57600.0,8.3386,8.3803,8.322,8.3636,57600.0
2009-04-01 13:15:00,10.05,10.08,10.04,10.07,33800.0,8.372,8.397,8.3636,8.3886,33800.0
2009-04-01 13:20:00,10.07,10.08,10.02,10.02,97700.0,8.3886,8.397,8.347,8.347,97700.0
2009-04-01 13:25:00,10.02,10.04,10.02,10.02,36300.0,8.347,8.3636,8.347,8.347,36300.0
2009-04-01 13:30:00,10.01,10.01,9.95,9.97,51100.0,8.3386,8.3386,8.2887,8.3053,51100.0
2009-04-01 13:35:00,9.97,10.11,9.97,10.09,102400.0,8.3053,8.4219,8.3053,8.4053,102400.0
2009-04-01 13:40:00,10.08,10.12,10.04,10.09,35600.0,8.397,8.4303,8.3636,8.4053,35600.0
2009-04-01 13:45:00,10.1,10.1,9.97,9.97,80200.0,8.4136,8.4136,8.3053,8.3053,80200.0
2009-04-01 13:50:00,9.97,10.08,9.97,10.06,47800.0,8.3053,8.397,8.3053,8.3803,47800.0
2009-04-01 13:55:00,10.07,10.08,9.98,10.0,53100.0,8.3886,8.397,8.3136,8.3303,53100.0
2009-04-01 14:00:00,10.01,10.03,10.0,10.03,44300.0,8.3386,8.3553,8.3303,8.3553,44300.0
2009-04-01 14:05:00,10.03,10.1,10.01,10.07,87000.0,8.3553,8.4136,8.3386,8.3886,87000.0
2009-04-01 14:10:00,10.07,10.08,10.06,10.07,21100.0,8.3886,8.397,8.3803,8.3886,21100.0
2009-04-01 14:15:00,10.07,10.1,10.05,10.07,56200.0,8.3886,8.4136,8.372,8.3886,56200.0
2009-04-01 14:20:00,10.06,10.08,10.05,10.08,32100.0,8.3803,8.397,8.372,8.397,32100.0
2009-04-01 14:25:00,10.08,10.09,10.05,10.08,60500.0,8.397,8.4053,8.372,8.397,60500.0
2009-04-01 14:30:00,10.08,10.11,10.07,10.11,57300.0,8.397,8.4219,8.3886,8.4219,57300.0
2009-04-01 14:35:00,10.11,10.13,10.09,10.1,126600.0,8.4219,8.4386,8.4053,8.4136,126600.0
2009-04-01 14:40:00,10.1,10.13,10.05,10.05,145100.0,8.4136,8.4386,8.372,8.372,145100.0
2009-04-01 14:45:00,10.05,10.09,10.02,10.09,62400.0,8.372,8.4053,8.347,8.4053,62400.0
2009-04-01 14:50:00,10.09,10.13,10.08,10.13,70600.0,8.4053,8.4386,8.397,8.4386,70600.0
2009-04-01 14:55:00,10.13,10.14,10.07,10.08,114200.0,8.4386,8.4469,8.3886,8.397,114200.0
2009-04-01 15:00:00,10.08,10.09,9.98,10.01,129900.0,8.397,8.4053,8.3136,8.3386,129900.0
2009-04-01 15:05:00,10.01,10.06,9.98,9.99,198800.0,8.3386,8.3803,8.3136,8.322,198800.0
2009-04-01 15:10:00,9.99,9.99,9.91,9.96,117300.0,8.322,8.322,8.2553,8.297,117300.0
2009-04-01 15:15:00,9.96,10.02,9.93,10.0,156000.0,8.297,8.347,8.272,8.3303,156000.0
2009-04-01 15:20:00,10.0,10.06,9.97,10.0,116000.0,8.3303,8.3803,8.3053,8.3303,116000.0
2009-04-01 15:25:00,10.0,10.08,10.0,10.08,118400.0,8.3303,8.397,8.3303,8.397,118400.0
2009-04-01 15:30:00,10.06,10.1,10.0,10.1,151200.0,8.3803,8.4136,8.3303,8.4136,151200.0
2009-04-01 15:35:00,10.1,10.14,10.09,10.11,86800.0,8.4136,8.4469,8.4053,8.4219,86800.0
2009-04-01 15:40:00,10.12,10.19,10.12,10.14,170600.0,8.4303,8.4886,8.4303,8.4469,170600.0
2009-04-01 15:45:00,10.14,10.18,10.14,10.14,105800.0,8.4469,8.4803,8.4469,8.4469,105800.0
2009-04-01 15:50:00,10.14,10.2,10.13,10.15,201600.0,8.4469,8.4969,8.4386,8.4553,201600.0
2009-04-01 15:55:00,10.15,10.17,10.12,10.13,198500.0,8.4553,8.4719,8.4303,8.4386,198500.0
2009-04-02 09:30:00,10.49,10.68,10.49,10.63,295900.0,8.7385,8.8968,8.7385,8.8551,295900.0
2009-04-02 09:35:00,10.62,10.64,10.5,10.58,200500.0,8.8468,8.8634,8.7468,8.8135,200500.0
2009-04-02 09:40:00,10.59,10.72,10.54,10.7,175000.0,8.8218,8.9301,8.7801,8.9134,175000.0
2009-04-02 09:45:00,10.7,10.75,10.67,10.74,176200.0,8.9134,8.9551,8.8884,8.9468,176200.0
2009-04-02 09:50:00,10.74,10.84,10.69,10.82,334400.0,8.9468,9.0301,8.9051,9.0134,334400.0
2009-04-02 09:55:00,10.81,10.95,10.8,10.92,183200.0,9.0051,9.1217,8.9967,9.0967,183200.0
2009-04-02 10:00:00,10.92,11.1,10.92,11.09,317600.0,9.0967,9.2466,9.0967,9.2383,317600.0
2009-04-02 10:05:00,11.09,11.11,10.9,10.94,287200.0,9.2383,9.255,9.08,9.1134,287200.0
2009-04-02 10:10:00,10.94,10.94,10.74,10.77,289600.0,9.1134,9.1134,8.9468,8.9717,289600.0
2009-04-02 10:15:00,10.76,10.87,10.76,10.8,130400.0,8.9634,9.055,8.9634,8.9967,130400.0
2009-04-02 10:20:00,10.79,10.8,10.73,10.78,106800.0,8.9884,8.9967,8.9384,8.9801,106800.0
2009-04-02 10:25:00,10.77,10.81,10.71,10.72,132700.0,8.9717,9.0051,8.9218,8.9301,132700.0
2009-04-02 10:30:00,10.71,10.72,10.68,10.7,117100.0,8.9218,8.9301,8.8968,8.9134,117100.0
2009-04-02 10:35:00,10.69,10.77,10.65,10.76,172600.0,8.9051,8.9717,8.8718,8.9634,172600.0
2009-04-02 10:40:00,10.77,10.89,10.72,10.88,197600.0,8.9717,9.0717,8.9301,9.0634,197600.0
2009-04-02 10:45:00,10.88,10.92,10.87,10.91,84900.0,9.0634,9.0967,9.055,9.0884,84900.0
2009-04-02 10:50:00,10.92,10.93,10.81,10.83,104100.0,9.0967,9.105,9.0051,9.0217,104100.0
2009-04-02 10:55:00,10.83,10.83,10.79,10.79,116100.0,9.0217,9.0217,8.9884,8.9884,116100.0
2009-04-02 11:00:00,10.8,10.82,10.77,10.82,117100.0,8.9967,9.0134,8.9717,9.0134,117100.0
2009-04-02 11:05:00,10.82,10.86,10.82,10.85,76300.0,9.0134,9.0467,9.0134,9.0384,76300.0
2009-04-02 11:10:00,10.85,10.97,10.84,10.97,194800.0,9.0384,9.1383,9.0301,9.1383,194800.0
2009-04-02 11:15:00,10.97,11.01,10.96,11.01,82300.0,9.1383,9.1717,9.13,9.1717,82300.0
2009-04-02 11:20:00,11.01,11.08,10.99,10.99,131400.0,9.1717,9.23,9.155,9.155,131400.0
2009-04-02 11:25:00,10.99,11.02,10.97,10.97,122800.0,9.155,9.18,9.1383,9.1383,122800.0
2009-04-02 11:30:00,10.97,10.97,10.87,10.89,116700.0,9.1383,9.1383,9.055,9.0717,116700.0
2009-04-02 11:35:00,10.89,10.9,10.86,10.9,86200.0,9.0717,9.08,9.0467,9.08,86200.0
2009-04-02 11:40:00,10.9,10.94,10.85,10.85,93700.0,9.08,9.1134,9.0384,9.0384,93700.0
2009-04-02 11:45:00,10.85,10.85,10.84,10.84,73000.0,9.0384,9.0384,9.0301,9.0301,73000.0
2009-04-02 11:50:00,10.85,10.85,10.78,10.78,90600.0,9.0384,9.0384,8.9801,8.9801,90600.0
2009-04-02 11:55:00,10.78,10.83,10.76,10.82,73700.0,8.9801,9.0217,8.9634,9.0134,73700.0
2009-04-02 12:00:00,10.82,10.83,10.79,10.79,54400.0,9.0134,9.0217,8.9884,8.9884,54400.0
2009-04-02 12:05:00,10.79,10.82,10.79,10.82,43400.0,8.9884,9.0134,8.9884,9.0134,43400.0
2009-04-02 12:10:00,10.82,10.86,10.81,10.85,38100.0,9.0134,9.0467,9.0051,9.0384,38100.0
2009-04-02 12:15:00,10.86,10.96,10.86,10.96,69600.0,9.0467,9.13,9.0467,9.13,69600.0
2009-04-02 12:20:00,10.96,11.0,10.95,10.98,53300.0,9.13,9.1633,9.1217,9.1467,53300.0
2009-04-02 12:25:00,10.98,11.0,10.96,10.96,126500.0,9.1467,9.1633,9.13,9.13,126500.0
2009-04-02 12:30:00,10.97,11.06,10.96,11.06,83400.0,9.1383,9.2133,9.13,9.2133,83400.0
2009-04-02 12:35:00,11.05,11.06,11.02,11.03,91900.0,9.205,9.2133,9.18,9.1883,91900.0
2009-04-02 12:40:00,11.02,11.03,11.0,11.01,111400.0,9.18,9.1883,9.1633,9.1717,111400.0
2009-04-02 12:45:00,11.01,11.02,11.0,11.02,30300.0,9.1717,9.18,9.1633,9.18,30300.0
2009-04-02 12:50:00,11.01,11.03,11.01,11.02,93100.0,9.1717,9.1883,9.1717,9.18,93100.0
2009-04-02 12:55:00,11.02,11.02,10.99,11.01,120800.0,9.18,9.18,9.155,9.1717,120800.0
2009-04-02 13:00:00,11.0,11.03,11.0,11.01,103700.0,9.1633,9.1883,9.1633,9.1717,103700.0
2009-04-02 13:05:00,11.01,11.03,10.98,11.03,101900.0,9.1717,9.1883,9.1467,9.1883,101900.0
2009-04-02 13:10:00,11.02,11.05,11.02,11.04,117900.0,9.18,9.205,9.18,9.1967,117900.0
2009-04-02 13:15:00,11.04,11.09,11.03,11.07,148300.0,9.1967,9.2383,9.1883,9.2217,148300.0
2009-04-02 13:20:00,11.08,11.08,11.01,11.01,164400.0,9.23,9.23,9.1717,9.1717,164400.0
2009-04-02 13:25:00,11.01,11.06,11.01,11.01,125700.0,9.1717,9.2133,9.1717,9.1717,125700.0
2009-04-02 13:30:00,11.0,11.01,10.98,11.0,406900.0,9.1633,9.1717,9.1467,9.1633,406900.0
2009-04-02 13:35:00,11.0,11.0,10.91,10.92,143000.0,9.1633,9.1633,9.0884,9.0967,143000.0
2009-04-02 13:40:00,10.92,10.93,10.84,10.84,162800.0,9.0967,9.105,9.0301,9.0301,162800.0
2009-04-02 13:45:00,10.85,10.92,10.85,10.91,150100.0,9.0384,9.0967,9.0384,9.0884,150100.0
2009-04-02 13:50:00,10.9,10.99,10.9,10.97,81900.0,9.08,9.155,9.08,9.1383,81900.0
2009-04-02 13:55:00,10.97,10.98,10.89,10.95,189600.0,9.1383,9.1467,9.0717,9.1217,189600.0
2009-04-02 14:00:00,10.95,10.96,10.92,10.95,132200.0,9.1217,9.13,9.0967,9.1217,132200.0
2009-04-02 14:05:00,10.96,11.0,10.93,10.95,116400.0,9.13,9.1633,9.105,9.1217,116400.0
2009-04-02 14:10:00,10.95,10.96,10.94,10.96,60700.0,9.1217,9.13,9.1134,9.13,60700.0
2009-04-02 14:15:00,10.96,10.96,10.93,10.94,56100.0,9.13,9.13,9.105,9.1134,56100.0
2009-04-02 14:20:00,10.95,11.0,10.94,10.96,61800.0,9.1217,9.1633,9.1134,9.13,61800.0
2009-04-02 14:25:00,10.97,11.02,10.95,11.01,123000.0,9.1383,9.18,9.1217,9.1717,123000.0
2009-04-02 14:30:00,11.01,11.04,11.01,11.04,58000.0,9.1717,9.1967,9.1717,9.1967,58000.0
2009-04-02 14:35:00,11.03,11.1,11.02,11.09,144200.0,9.1883,9.2466,9.18,9.2383,144200.0
2009-04-02 14:40:00,11.08,11.1,11.08,11.09,65900.0,9.23,9.2466,9.23,9.2383,65900.0
2009-04-02 14:45:00,11.09,11.15,11.09,11.14,221600.0,9.2383,9.2883,9.2383,9.28,221600.0
2009-04-02 14:50:00,11.14,11.15,11.1,11.1,204900.0,9.28,9.2883,9.2466,9.2466,204900.0
2009-04-02 14:55:00,11.1,11.12,11.06,11.11,217900.0,9.2466,9.2633,9.2133,9.255,217900.0
2009-04-02 15:00:00,11.11,11.14,11.1,11.11,162000.0,9.255,9.28,9.2466,9.255,162000.0
2009-04-02 15:05:00,11.11,11.11,11.01,11.03,136400.0,9.255,9.255,9.1717,9.1883,136400.0
2009-04-02 15:10:00,11.03,11.06,11.01,11.01,199800.0,9.1883,9.2133,9.1717,9.1717,199800.0
2009-04-02 15:15:00,11.01,11.06,11.0,11.04,316600.0,9.1717,9.2133,9.1633,9.1967,316600.0
2009-04-02 15:20:00,11.04,11.05,10.97,10.99,367800.0,9.1967,9.205,9.1383,9.155,367800.0
2009-04-02 15:25:00,10.99,11.03,10.97,10.98,107900.0,9.155,9.1883,9.1383,9.1467,107900.0
2009-04-02 15:30:00,10.99,11.03,10.98,11.03,180500.0,9.155,9.1883,9.1467,9.1883,180500.0
2009-04-02 15:35:00,11.03,11.05,10.97,10.99,156800.0,9.1883,9.205,9.1383,9.155,156800.0
2009-04-02 15:40:00,10.98,11.04,10.97,10.99,375500.0,9.1467,9.1967,9.1383,9.155,375500.0
2009-04-02 15:45:00,10.99,11.01,10.91,10.98,509600.0,9.155,9.1717,9.0884,9.1467,509600.0
2009-04-02 15:50:00,10.99,10.99,10.92,10.97,231900.0,9.155,9.155,9.0967,9.1383,231900.0
2009-04-02 15:55:00,10.96,10.98,10.96,10.98,281600.0,9.13,9.1467,9.13,9.1467,281600.0
2009-04-03 09:30:00,10.86,10.92,10.75,10.9,92500.0,9.0467,9.0967,8.9551,9.08,92500.0
2009-04-03 09:35:00,10.9,11.03,10.89,10.93,155600.0,9.08,9.1883,9.0717,9.105,155600.0
2009-04-03 09:40:00,10.93,11.04,10.92,11.03,74200.0,9.105,9.1967,9.0967,9.1883,74200.0
2009-04-03 09:45:00,11.03,11.03,10.88,10.88,112500.0,9.1883,9.1883,9.0634,9.0634,112500.0
2009-04-03 09:50:00,10.87,10.89,10.78,10.8,130300.0,9.055,9.0717,8.9801,8.9967,130300.0
2009-04-03 09:55:00,10.8,10.84,10.77,10.82,119000.0,8.9967,9.0301,8.9717,9.0134,119000.0
2009-04-03 10:00:00,10.82,10.85,10.67,10.67,151900.0,9.0134,9.0384,8.8884,8.8884,151900.0
2009-04-03 10:05:00,10.66,10.67,10.59,10.65,140600.0,8.8801,8.8884,8.8218,8.8718,140600.0
2009-04-03 10:10:00,10.65,10.77,10.65,10.75,99700.0,8.8718,8.9717,8.8718,8.9551,99700.0
2009-04-03 10:15:00,10.75,10.86,10.75,10.8,100700.0,8.9551,9.0467,8.9551,8.9967,100700.0
2009-04-03 10:20:00,10.8,10.83,10.76,10.8,123100.0,8.9967,9.0217,8.9634,8.9967,123100.0
2009-04-03 10:25:00,10.8,10.85,10.78,10.84,272000.0,8.9967,9.0384,8.9801,9.0301,272000.0
2009-04-03 10:30:00,10.85,10.9,10.84,10.86,149200.0,9.0384,9.08,9.0301,9.0467,149200.0
2009-04-03 10:35:00,10.86,10.86,10.79,10.81,201600.0,9.0467,9.0467,8.9884,9.0051,201600.0
2009-04-03 10:40:00,10.81,10.9,10.81,10.86,248400.0,9.0051,9.08,9.0051,9.0467,248400.0
2009-04-03 10:45:00,10.85,10.97,10.85,10.97,377800.0,9.0384,9.1383,9.0384,9.1383,377800.0
2009-04-03 10:50:00,10.98,10.99,10.86,10.89,324600.0,9.1467,9.155,9.0467,9.0717,324600.0
2009-04-03 10:55:00,10.88,10.9,10.83,10.84,101600.0,9.0634,9.08,9.0217,9.0301,101600.0
2009-04-03 11:00:00,10.84,10.86,10.8,10.8,128700.0,9.0301,9.0467,8.9967,8.9967,128700.0
2009-04-03 11:05:00,10.8,10.81,10.77,10.8,130000.0,8.9967,9.0051,8.9717,8.9967,130000.0
2009-04-03 11:10:00,10.79,10.8,10.77,10.79,106800.0,8.9884,8.9967,8.9717,8.9884,106800.0
2009-04-03 11:15:00,10.79,10.8,10.74,10.76,139700.0,8.9884,8.9967,8.9468,8.9634,139700.0
2009-04-03 11:20:00,10.76,10.81,10.74,10.74,69600.0,8.9634,9.0051,8.9468,8.9468,69600.0
2009-04-03 11:25:00,10.74,10.83,10.72,10.83,88200.0,8.9468,9.0217,8.9301,9.0217,88200.0
2009-04-03 11:30:00,10.83,10.85,10.81,10.85,50000.0,9.0217,9.0384,9.0051,9.0384,50000.0
2009-04-03 11:35:00,10.84,10.86,10.82,10.82,62200.0,9.0301,9.0467,9.0134,9.0134,62200.0
2009-04-03 11:40:00,10.81,10.87,10.8,10.81,104000.0,9.0051,9.055,8.9967,9.0051,104000.0
2009-04-03 11:45:00,10.8,10.82,10.78,10.81,69100.0,8.9967,9.0134,8.9801,9.0051,69100.0
2009-04-03 11:50:00,10.81,10.86,10.81,10.84,44900.0,9.0051,9.0467,9.0051,9.0301,44900.0
2009-04-03 11:55:00,10.83,10.86,10.82,10.85,24800.0,9.0217,9.0467,9.0134,9.0384,24800.0
2009-04-03 12:00:00,10.85,10.96,10.85,10.96,65800.0,9.0384,9.13,9.0384,9.13,65800.0
2009-04-03 12:05:00,10.96,11.05,10.95,11.05,153900.0,9.13,9.205,9.1217,9.205,153900.0
2009-04-03 12:10:00,11.05,11.13,11.05,11.1,146800.0,9.205,9.2716,9.205,9.2466,146800.0
2009-04-03 12:15:00,11.1,11.17,11.1,11.15,107600.0,9.2466,9.305,9.2466,9.2883,107600.0
2009-04-03 12:20:00,11.15,11.19,11.15,11.19,96200.0,9.2883,9.3216,9.2883,9.3216,96200.0
2009-04-03 12:25:00,11.2,11.28,11.18,11.26,214500.0,9.3299,9.3966,9.3133,9.3799,214500.0
2009-04-03 12:30:00,11.26,11.27,11.19,11.2,212200.0,9.3799,9.3883,9.3216,9.3299,212200.0
2009-04-03 12:35:00,11.21,11.33,11.2,11.33,139100.0,9.3383,9.4382,9.3299,9.4382,139100.0
2009-04-03 12:40:00,11.32,11.33,11.28,11.3,96100.0,9.4299,9.4382,9.3966,9.4132,96100.0
2009-04-03 12:45:00,11.3,11.32,11.2,11.22,117600.0,9.4132,9.4299,9.3299,9.3466,117600.0
2009-04-03 12:50:00,11.23,11.23,11.22,11.22,30700.0,9.3549,9.3549,9.3466,9.3466,30700.0
2009-04-03 12:55:00,11.23,11.25,11.21,11.24,50600.0,9.3549,9.3716,9.3383,9.3633,50600.0
2009-04-03 13:00:00,11.25,11.35,11.24,11.35,98700.0,9.3716,9.4549,9.3633,9.4549,98700.0
2009-04-03 13:05:00,11.35,11.39,11.32,11.33,117900.0,9.4549,9.4882,9.4299,9.4382,117900.0
2009-04-03 13:10:00,11.33,11.33,11.27,11.29,64800.0,9.4382,9.4382,9.3883,9.4049,64800.0
2009-04-03 13:15:00,11.29,11.31,11.27,11.27,79800.0,9.4049,9.4216,9.3883,9.3883,79800.0
2009-04-03 13:20:00,11.27,11.28,11.22,11.23,55900.0,9.3883,9.3966,9.3466,9.3549,55900.0
2009-04-03 13:25:00,11.22,11.34,11.22,11.33,95800.0,9.3466,9.4466,9.3466,9.4382,95800.0
2009-04-03 13:30:00,11.33,11.36,11.31,11.35,67400.0,9.4382,9.4632,9.4216,9.4549,67400.0
2009-04-03 13:35:00,11.35,11.4,11.35,11.39,113000.0,9.4549,9.4966,9.4549,9.4882,113000.0
2009-04-03 13:40:00,11.39,11.4,11.35,11.4,133200.0,9.4882,9.4966,9.4549,9.4966,133200.0
2009-04-03 13:45:00,11.39,11.42,11.37,11.4,76400.0,9.4882,9.5132,9.4716,9.4966,76400.0
2009-04-03 13:50:00,11.41,11.52,11.4,11.52,127800.0,9.5049,9.5965,9.4966,9.5965,127800.0
2009-04-03 13:55:00,11.52,11.58,11.5,11.56,146700.0,9.5965,9.6465,9.5799,9.6298,146700.0
2009-04-03 14:00:00,11.59,11.6,11.5,11.5,93600.0,9.6548,9.6632,9.5799,9.5799,93600.0
2009-04-03 14:05:00,11.5,11.51,11.43,11.45,89600.0,9.5799,9.5882,9.5215,9.5382,89600.0
2009-04-03 14:10:00,11.45,11.52,11.44,11.51,77500.0,9.5382,9.5965,9.5299,9.5882,77500.0
2009-04-03 14:15:00,11.5,11.57,11.5,11.53,117000.0,9.5799,9.6382,9.5799,9.6048,117000.0
2009-04-03 14:20:00,11.54,11.56,11.49,11.5,106400.0,9.6132,9.6298,9.5715,9.5799,106400.0
2009-04-03 14:25:00,11.5,11.58,11.5,11.57,111900.0,9.5799,9.6465,9.5799,9.6382,111900.0
2009-04-03 14:30:00,11.57,11.58,11.54,11.58,120900.0,9.6382,9.6465,9.6132,9.6465,120900.0
2009-04-03 14:35:00,11.57,11.59,11.56,11.57,73900.0,9.6382,9.6548,9.6298,9.6382,73900.0
2009-04-03 14:40:00,11.57,11.6,11.49,11.53,119400.0,9.6382,9.6632,9.5715,9.6048,119400.0
2009-04-03 14:45:00,11.53,11.54,11.42,11.43,74700.0,9.6048,9.6132,9.5132,9.5215,74700.0
2009-04-03 14:50:00,11.43,11.49,11.41,11.48,88900.0,9.5215,9.5715,9.5049,9.5632,88900.0
2009-04-03 14:55:00,11.48,11.55,11.48,11.54,118700.0,9.5632,9.6215,9.5632,9.6132,118700.0
2009-04-03 15:00:00,11.54,11.55,11.48,11.49,117700.0,9.6132,9.6215,9.5632,9.5715,117700.0
2009-04-03 15:05:00,11.48,11.48,11.42,11.45,104400.0,9.5632,9.5632,9.5132,9.5382,104400.0
2009-04-03 15:10:00,11.45,11.46,11.4,11.43,84100.0,9.5382,9.5465,9.4966,9.5215,84100.0
2009-04-03 15:15:00,11.43,11.43,11.36,11.4,98400.0,9.5215,9.5215,9.4632,9.4966,98400.0
2009-04-03 15:20:00,11.4,11.46,11.37,11.45,115700.0,9.4966,9.5465,9.4716,9.5382,115700.0
2009-04-03 15:25:00,11.46,11.47,11.34,11.35,149900.0,9.5465,9.5549,9.4466,9.4549,149900.0
2009-04-03 15:30:00,11.35,11.43,11.35,11.37,184100.0,9.4549,9.5215,9.4549,9.4716,184100.0
2009-04-03 15:35:00,11.38,11.39,11.3,11.3,140900.0,9.4799,9.4882,9.4132,9.4132,140900.0
2009-04-03 15:40:00,11.3,11.47,11.29,11.43,220100.0,9.4132,9.5549,9.4049,9.5215,220100.0
2009-04-03 15:45:00,11.42,11.48,11.4,11.42,175100.0,9.5132,9.5632,9.4966,9.5132,175100.0
2009-04-03 15:50:00,11.42,11.48,11.4,11.45,144300.0,9.5132,9.5632,9.4966,9.5382,144300.0
2009-04-03 15:55:00,11.45,11.54,11.43,11.53,318400.0,9.5382,9.6132,9.5215,9.6048,318400.0
2009-04-06 09:30:00,11.3,11.56,10.9,10.94,283800.0,9.4132,9.6298,9.08,9.1134,283800.0
2009-04-06 09:35:00,10.95,10.95,10.82,10.89,258100.0,9.1217,9.1217,9.0134,9.0717,258100.0
2009-04-06 09:40:00,10.88,10.93,10.8,10.86,162000.0,9.0634,9.105,8.9967,9.0467,162000.0
2009-04-06 09:45:00,10.86,10.93,10.85,10.91,320000.0,9.0467,9.105,9.0384,9.0884,320000.0
2009-04-06 09:50:00,10.9,10.92,10.77,10.81,454700.0,9.08,9.0967,8.9717,9.0051,454700.0
2009-04-06 09:55:00,10.8,10.86,10.74,10.78,332300.0,8.9967,9.0467,8.9468,8.9801,332300.0
2009-04-06 10:00:00,10.78,10.89,10.7,10.88,253600.0,8.9801,9.0717,8.9134,9.0634,253600.0
2009-04-06 10:05:00,10.88,10.89,10.81,10.88,225100.0,9.0634,9.0717,9.0051,9.0634,225100.0
2009-04-06 10:10:00,10.89,10.97,10.87,10.88,354400.0,9.0717,9.1383,9.055,9.0634,354400.0
2009-04-06 10:15:00,10.87,10.89,10.81,10.82,251600.0,9.055,9.0717,9.0051,9.0134,251600.0
2009-04-06 10:20:00,10.81,10.82,10.77,10.81,106800.0,9.0051,9.0134,8.9717,9.0051,106800.0
2009-04-06 10:25:00,10.81,10.86,10.75,10.76,174800.0,9.0051,9.0467,8.9551,8.9634,174800.0
2009-04-06 10:30:00,10.76,10.78,10.74,10.77,117200.0,8.9634,8.9801,8.9468,8.9717,117200.0
2009-04-06 10:35:00,10.76,10.8,10.75,10.79,104100.0,8.9634,8.9967,8.9551,8.9884,104100.0
2009-04-06 10:40:00,10.8,10.85,10.78,10.79,220700.0,8.9967,9.0384,8.9801,8.9884,220700.0
2009-04-06 10:45:00,10.79,10.81,10.75,10.79,139000.0,8.9884,9.0051,8.9551,8.9884,139000.0
2009-04-06 10:50:00,10.79,10.85,10.78,10.83,102300.0,8.9884,9.0384,8.9801,9.0217,102300.0
2009-04-06 10:55:00,10.83,10.83,10.77,10.79,107600.0,9.0217,9.0217,8.9717,8.9884,107600.0
2009-04-06 11:00:00,10.8,10.82,10.78,10.8,124200.0,8.9967,9.0134,8.9801,8.9967,124200.0
2009-04-06 11:05:00,10.8,10.81,10.77,10.81,117800.0,8.9967,9.0051,8.9717,9.0051,117800.0
2009-04-06 11:10:00,10.81,10.84,10.78,10.79,107200.0,9.0051,9.0301,8.9801,8.9884,107200.0
2009-04-06 11:15:00,10.8,10.84,10.79,10.81,139100.0,8.9967,9.0301,8.9884,9.0051,139100.0
2009-04-06 11:20:00,10.8,10.81,10.78,10.79,67600.0,8.9967,9.0051,8.9801,8.9884,67600.0
2009-04-06 11:25:00,10.79,10.87,10.79,10.84,143700.0,8.9884,9.055,8.9884,9.0301,143700.0
2009-04-06 11:30:00,10.85,10.85,10.78,10.84,103800.0,9.0384,9.0384,8.9801,9.0301,103800.0
2009-04-06 11:35:00,10.83,10.84,10.77,10.79,138200.0,9.0217,9.0301,8.9717,8.9884,138200.0
2009-04-06 11:40:00,10.79,10.8,10.78,10.79,69000.0,8.9884,8.9967,8.9801,8.9884,69000.0
2009-04-06 11:45:00,10.79,10.81,10.78,10.79,117100.0,8.9884,9.0051,8.9801,8.9884,117100.0
2009-04-06 11:50:00,10.79,10.8,10.78,10.78,102300.0,8.9884,8.9967,8.9801,8.9801,102300.0
2009-04-06 11:55:00,10.78,10.8,10.74,10.77,182200.0,8.9801,8.9967,8.9468,8.9717,182200.0
2009-04-06 12:00:00,10.77,10.78,10.72,10.73,128600.0,8.9717,8.9801,8.9301,8.9384,128600.0
2009-04-06 12:05:00,10.73,10.74,10.73,10.73,98300.0,8.9384,8.9468,8.9384,8.9384,98300.0
2009-04-06 12:10:00,10.74,10.74,10.69,10.7,116300.0,8.9468,8.9468,8.9051,8.9134,116300.0
2009-04-06 12:15:00,10.7,10.71,10.64,10.65,110300.0,8.9134,8.9218,8.8634,8.8718,110300.0
2009-04-06 12:20:00,10.65,10.7,10.65,10.7,54000.0,8.8718,8.9134,8.8718,8.9134,54000.0
2009-04-06 12:25:00,10.7,10.73,10.69,10.72,56600.0,8.9134,8.9384,8.9051,8.9301,56600.0
2009-04-06 12:30:00,10.71,10.72,10.71,10.72,27200.0,8.9218,8.9301,8.9218,8.9301,27200.0
2009-04-06 12:35:00,10.72,10.72,10.65,10.71,96000.0,8.9301,8.9301,8.8718,8.9218,96000.0
2009-04-06 12:40:00,10.71,10.71,10.68,10.69,79700.0,8.9218,8.9218,8.8968,8.9051,79700.0
2009-04-06 12:45:00,10.69,10.69,10.65,10.65,101300.0,8.9051,8.9051,8.8718,8.8718,101300.0
2009-04-06 12:50:00,10.66,10.7,10.65,10.7,121500.0,8.8801,8.9134,8.8718,8.9134,121500.0
2009-04-06 12:55:00,10.7,10.78,10.7,10.78,91500.0,8.9134,8.9801,8.9134,8.9801,91500.0
2009-04-06 13:00:00,10.78,10.8,10.76,10.77,83300.0,8.9801,8.9967,8.9634,8.9717,83300.0
2009-04-06 13:05:00,10.76,10.81,10.76,10.8,77900.0,8.9634,9.0051,8.9634,8.9967,77900.0
2009-04-06 13:10:00,10.81,10.86,10.8,10.85,71800.0,9.0051,9.0467,8.9967,9.0384,71800.0
2009-04-06 13:15:00,10.85,10.92,10.84,10.9,270700.0,9.0384,9.0967,9.0301,9.08,270700.0
2009-04-06 13:20:00,10.9,10.95,10.9,10.94,97000.0,9.08,9.1217,9.08,9.1134,97000.0
2009-04-06 13:25:00,10.95,10.95,10.87,10.9,87000.0,9.1217,9.1217,9.055,9.08,87000.0
2009-04-06 13:30:00,10.9,10.9,10.87,10.87,63200.0,9.08,9.08,9.055,9.055,63200.0
2009-04-06 13:35:00,10.88,10.88,10.86,10.88,36800.0,9.0634,9.0634,9.0467,9.0634,36800.0
2009-04-06 13:40:00,10.88,10.9,10.87,10.9,58600.0,9.0634,9.08,9.055,9.08,58600.0
2009-04-06 13:45:00,10.9,10.95,10.9,10.94,104200.0,9.08,9.1217,9.08,9.1134,104200.0
2009-04-06 13:50:00,10.94,10.98,10.93,10.95,185900.0,9.1134,9.1467,9.105,9.1217,185900.0
2009-04-06 13:55:00,10.95,10.96,10.88,10.88,312700.0,9.1217,9.13,9.0634,9.0634,312700.0
2009-04-06 14:00:00,10.87,10.95,10.86,10.94,108800.0,9.055,9.1217,9.0467,9.1134,108800.0
2009-04-06 14:05:00,10.95,11.0,10.94,11.0,189000.0,9.1217,9.1633,9.1134,9.1633,189000.0
2009-04-06 14:10:00,11.0,11.0,10.94,10.95,296200.0,9.1633,9.1633,9.1134,9.1217,296200.0
2009-04-06 14:15:00,10.95,10.96,10.94,10.96,82500.0,9.1217,9.13,9.1134,9.13,82500.0
2009-04-06 14:20:00,10.96,10.97,10.94,10.96,57600.0,9.13,9.1383,9.1134,9.13,57600.0
2009-04-06 14:25:00,10.97,10.99,10.94,10.98,93300.0,9.1383,9.155,9.1134,9.1467,93300.0
2009-04-06 14:30:00,10.97,11.0,10.93,10.95,161300.0,9.1383,9.1633,9.105,9.1217,161300.0
2009-04-06 14:35:00,10.95,10.96,10.94,10.95,107200.0,9.1217,9.13,9.1134,9.1217,107200.0
2009-04-06 14:40:00,10.95,10.96,10.94,10.96,99100.0,9.1217,9.13,9.1134,9.13,99100.0
2009-04-06 14:45:00,10.95,11.0,10.95,10.99,152300.0,9.1217,9.1633,9.1217,9.155,152300.0
2009-04-06 14:50:00,11.0,11.04,10.99,11.01,196700.0,9.1633,9.1967,9.155,9.1717,196700.0
2009-04-06 14:55:00,11.01,11.03,10.99,10.99,142100.0,9.1717,9.1883,9.155,9.155,142100.0
2009-04-06 15:00:00,10.99,11.01,10.94,10.95,152200.0,9.155,9.1717,9.1134,9.1217,152200.0
2009-04-06 15:05:00,10.95,10.95,10.9,10.91,127100.0,9.1217,9.1217,9.08,9.0884,127100.0
2009-04-06 15:10:00,10.91,10.96,10.9,10.94,91700.0,9.0884,9.13,9.08,9.1134,91700.0
2009-04-06 15:15:00,10.94,11.03,10.93,11.0,157400.0,9.1134,9.1883,9.105,9.1633,157400.0
2009-04-06 15:20:00,11.01,11.01,10.97,10.99,222200.0,9.1717,9.1717,9.1383,9.155,222200.0
2009-04-06 15:25:00,10.98,11.01,10.92,10.97,178500.0,9.1467,9.1717,9.0967,9.1383,178500.0
2009-04-06 15:30:00,10.96,11.04,10.95,11.01,261700.0,9.13,9.1967,9.1217,9.1717,261700.0
2009-04-06 15:35:00,11.01,11.01,10.93,10.98,277200.0,9.1717,9.1717,9.105,9.1467,277200.0
2009-04-06 15:40:00,10.98,11.01,10.98,10.99,299500.0,9.1467,9.1717,9.1467,9.155,299500.0
2009-04-06 15:45:00,10.99,11.02,10.98,10.99,328700.0,9.155,9.18,9.1467,9.155,328700.0
2009-04-06 15:50:00,10.99,11.05,10.99,11.03,444300.0,9.155,9.205,9.155,9.1883,444300.0
2009-04-06 15:55:00,11.02,11.07,10.99,11.02,446500.0,9.18,9.2217,9.155,9.18,446500.0
2009-04-07 09:30:00,10.71,10.76,10.33,10.38,228300.0,8.9218,8.9634,8.6052,8.6469,228300.0
2009-04-07 09:35:00,10.36,10.45,10.28,10.35,245200.0,8.6302,8.7052,8.5636,8.6219,245200.0
2009-04-07 09:40:00,10.33,10.33,10.17,10.22,201200.0,8.6052,8.6052,8.4719,8.5136,201200.0
2009-04-07 09:45:00,10.22,10.24,10.17,10.23,183400.0,8.5136,8.5302,8.4719,8.5219,183400.0
2009-04-07 09:50:00,10.22,10.26,10.17,10.19,129100.0,8.5136,8.5469,8.4719,8.4886,129100.0
2009-04-07 09:55:00,10.2,10.3,10.18,10.28,132800.0,8.4969,8.5802,8.4803,8.5636,132800.0
2009-04-07 10:00:00,10.27,10.29,10.23,10.25,123600.0,8.5552,8.5719,8.5219,8.5386,123600.0
2009-04-07 10:05:00,10.25,10.29,10.22,10.27,176100.0,8.5386,8.5719,8.5136,8.5552,176100.0
2009-04-07 10:10:00,10.27,10.33,10.26,10.32,107100.0,8.5552,8.6052,8.5469,8.5969,107100.0
2009-04-07 10:15:00,10.31,10.33,10.27,10.28,99600.0,8.5885,8.6052,8.5552,8.5636,99600.0
2009-04-07 10:20:00,10.28,10.36,10.28,10.36,60300.0,8.5636,8.6302,8.5636,8.6302,60300.0
2009-04-07 10:25:00,10.35,10.47,10.35,10.47,148600.0,8.6219,8.7218,8.6219,8.7218,148600.0
2009-04-07 10:30:00,10.46,10.47,10.39,10.39,109100.0,8.7135,8.7218,8.6552,8.6552,109100.0
2009-04-07 10:35:00,10.4,10.43,10.38,10.41,135500.0,8.6635,8.6885,8.6469,8.6719,135500.0
2009-04-07 10:40:00,10.42,10.42,10.33,10.34,124400.0,8.6802,8.6802,8.6052,8.6135,124400.0
2009-04-07 10:45:00,10.33,10.38,10.32,10.37,163200.0,8.6052,8.6469,8.5969,8.6385,163200.0
2009-04-07 10:50:00,10.36,10.39,10.35,10.39,176400.0,8.6302,8.6552,8.6219,8.6552,176400.0
2009-04-07 10:55:00,10.39,10.39,10.33,10.34,61800.0,8.6552,8.6552,8.6052,8.6135,61800.0
2009-04-07 11:00:00,10.33,10.36,10.3,10.35,57000.0,8.6052,8.6302,8.5802,8.6219,57000.0
2009-04-07 11:05:00,10.36,10.38,10.31,10.32,76400.0,8.6302,8.6469,8.5885,8.5969,76400.0
2009-04-07 11:10:00,10.32,10.34,10.31,10.32,42700.0,8.5969,8.6135,8.5885,8.5969,42700.0
2009-04-07 11:15:00,10.32,10.35,10.31,10.35,54400.0,8.5969,8.6219,8.5885,8.6219,54400.0
2009-04-07 11:20:00,10.34,10.36,10.34,10.35,41700.0,8.6135,8.6302,8.6135,8.6219,41700.0
2009-04-07 11:25:00,10.34,10.35,10.33,10.33,23300.0,8.6135,8.6219,8.6052,8.6052,23300.0
2009-04-07 11:30:00,10.33,10.35,10.33,10.33,21400.0,8.6052,8.6219,8.6052,8.6052,21400.0
2009-04-07 11:35:00,10.33,10.34,10.25,10.28,41500.0,8.6052,8.6135,8.5386,8.5636,41500.0
2009-04-07 11:40:00,10.28,10.28,10.25,10.25,44500.0,8.5636,8.5636,8.5386,8.5386,44500.0
2009-04-07 11:45:00,10.24,10.26,10.23,10.25,41300.0,8.5302,8.5469,8.5219,8.5386,41300.0
2009-04-07 11:50:00,10.25,10.29,10.25,10.28,35800.0,8.5386,8.5719,8.5386,8.5636,35800.0
2009-04-07 11:55:00,10.27,10.32,10.27,10.32,44800.0,8.5552,8.5969,8.5552,8.5969,44800.0
2009-04-07 12:00:00,10.32,10.33,10.26,10.27,41700.0,8.5969,8.6052,8.5469,8.5552,41700.0
2009-04-07 12:05:00,10.28,10.29,10.25,10.27,63800.0,8.5636,8.5719,8.5386,8.5552,63800.0
2009-04-07 12:10:00,10.27,10.35,10.26,10.35,74300.0,8.5552,8.6219,8.5469,8.6219,74300.0
2009-04-07 12:15:00,10.35,10.36,10.35,10.36,19300.0,8.6219,8.6302,8.6219,8.6302,19300.0
2009-04-07 12:20:00,10.36,10.38,10.35,10.37,35500.0,8.6302,8.6469,8.6219,8.6385,35500.0
2009-04-07 12:25:00,10.36,10.37,10.34,10.34,86600.0,8.6302,8.6385,8.6135,8.6135,86600.0
2009-04-07 12:30:00,10.34,10.38,10.34,10.37,61900.0,8.6135,8.6469,8.6135,8.6385,61900.0
2009-04-07 12:35:00,10.36,10.37,10.32,10.32,83100.0,8.6302,8.6385,8.5969,8.5969,83100.0
2009-04-07 12:40:00,10.33,10.35,10.32,10.33,51100.0,8.6052,8.6219,8.5969,8.6052,51100.0
2009-04-07 12:45:00,10.33,10.35,10.33,10.35,24000.0,8.6052,8.6219,8.6052,8.6219,24000.0
2009-04-07 12:50:00,10.35,10.36,10.34,10.36,46600.0,8.6219,8.6302,8.6135,8.6302,46600.0
2009-04-07 12:55:00,10.36,10.36,10.35,10.36,11200.0,8.6302,8.6302,8.6219,8.6302,11200.0
2009-04-07 13:00:00,10.35,10.36,10.3,10.3,83900.0,8.6219,8.6302,8.5802,8.5802,83900.0
2009-04-07 13:05:00,10.31,10.32,10.27,10.28,63900.0,8.5885,8.5969,8.5552,8.5636,63900.0
2009-04-07 13:10:00,10.27,10.27,10.26,10.27,42800.0,8.5552,8.5552,8.5469,8.5552,42800.0
2009-04-07 13:15:00,10.27,10.27,10.23,10.23,106900.0,8.5552,8.5552,8.5219,8.5219,106900.0
2009-04-07 13:20:00,10.23,10.23,10.18,10.2,76400.0,8.5219,8.5219,8.4803,8.4969,76400.0
2009-04-07 13:25:00,10.2,10.21,10.19,10.19,38700.0,8.4969,8.5052,8.4886,8.4886,38700.0
2009-04-07 13:30:00,10.19,10.19,10.09,10.09,84500.0,8.4886,8.4886,8.4053,8.4053,84500.0
2009-04-07 13:35:00,10.09,10.11,10.07,10.09,87700.0,8.4053,8.4219,8.3886,8.4053,87700.0
2009-04-07 13:40:00,10.1,10.15,10.1,10.11,61300.0,8.4136,8.4553,8.4136,8.4219,61300.0
2009-04-07 13:45:00,10.11,10.12,10.08,10.08,30000.0,8.4219,8.4303,8.397,8.397,30000.0
2009-04-07 13:50:00,10.08,10.1,10.06,10.07,99400.0,8.397,8.4136,8.3803,8.3886,99400.0
2009-04-07 13:55:00,10.08,10.08,10.05,10.05,49000.0,8.397,8.397,8.372,8.372,49000.0
2009-04-07 14:00:00,10.05,10.06,10.01,10.01,63800.0,8.372,8.3803,8.3386,8.3386,63800.0
2009-04-07 14:05:00,10.01,10.03,10.0,10.02,73600.0,8.3386,8.3553,8.3303,8.347,73600.0
2009-04-07 14:10:00,10.02,10.1,10.02,10.1,61100.0,8.347,8.4136,8.347,8.4136,61100.0
2009-04-07 14:15:00,10.09,10.1,10.07,10.07,44300.0,8.4053,8.4136,8.3886,8.3886,44300.0
2009-04-07 14:20:00,10.07,10.08,10.06,10.07,54100.0,8.3886,8.397,8.3803,8.3886,54100.0
2009-04-07 14:25:00,10.07,10.13,10.06,10.12,55600.0,8.3886,8.4386,8.3803,8.4303,55600.0
2009-04-07 14:30:00,10.13,10.13,10.1,10.12,72300.0,8.4386,8.4386,8.4136,8.4303,72300.0
2009-04-07 14:35:00,10.12,10.13,10.08,10.09,58300.0,8.4303,8.4386,8.397,8.4053,58300.0
2009-04-07 14:40:00,10.09,10.11,10.09,10.1,42200.0,8.4053,8.4219,8.4053,8.4136,42200.0
2009-04-07 14:45:00,10.11,10.13,10.1,10.13,52100.0,8.4219,8.4386,8.4136,8.4386,52100.0
2009-04-07 14:50:00,10.13,10.2,10.12,10.2,131300.0,8.4386,8.4969,8.4303,8.4969,131300.0
2009-04-07 14:55:00,10.2,10.26,10.19,10.26,97700.0,8.4969,8.5469,8.4886,8.5469,97700.0
2009-04-07 15:00:00,10.26,10.27,10.19,10.2,148300.0,8.5469,8.5552,8.4886,8.4969,148300.0
2009-04-07 15:05:00,10.2,10.26,10.19,10.26,74300.0,8.4969,8.5469,8.4886,8.5469,74300.0
2009-04-07 15:10:00,10.26,10.34,10.26,10.31,126100.0,8.5469,8.6135,8.5469,8.5885,126100.0
2009-04-07 15:15:00,10.31,10.34,10.28,10.3,144700.0,8.5885,8.6135,8.5636,8.5802,144700.0
2009-04-07 15:20:00,10.29,10.3,10.26,10.28,176400.0,8.5719,8.5802,8.5469,8.5636,176400.0
2009-04-07 15:25:00,10.28,10.31,10.27,10.27,93600.0,8.5636,8.5885,8.5552,8.5552,93600.0
2009-04-07 15:30:00,10.27,10.32,10.25,10.32,83300.0,8.5552,8.5969,8.5386,8.5969,83300.0
2009-04-07 15:35:00,10.33,10.33,10.28,10.33,86000.0,8.6052,8.6052,8.5636,8.6052,86000.0
2009-04-07 15:40:00,10.32,10.37,10.32,10.34,153600.0,8.5969,8.6385,8.5969,8.6135,153600.0
2009-04-07 15:45:00,10.34,10.37,10.31,10.32,206600.0,8.6135,8.6385,8.5885,8.5969,206600.0
2009-04-07 15:50:00,10.32,10.33,10.25,10.27,237500.0,8.5969,8.6052,8.5386,8.5552,237500.0
2009-04-07 15:55:00,10.27,10.28,10.17,10.2,474100.0,8.5552,8.5636,8.4719,8.4969,474100.0
2009-04-08 09:30:00,10.97,10.97,10.6,10.64,433800.0,9.1383,9.1383,8.8301,8.8634,433800.0
2009-04-08 09:35:00,10.64,10.74,10.31,10.46,507100.0,8.8634,8.9468,8.5885,8.7135,507100.0
2009-04-08 09:40:00,10.47,10.5,10.44,10.46,261500.0,8.7218,8.7468,8.6968,8.7135,261500.0
2009-04-08 09:45:00,10.46,10.46,10.21,10.25,284200.0,8.7135,8.7135,8.5052,8.5386,284200.0
2009-04-08 09:50:00,10.25,10.28,10.12,10.16,207700.0,8.5386,8.5636,8.4303,8.4636,207700.0
2009-04-08 09:55:00,10.17,10.17,9.92,9.97,470800.0,8.4719,8.4719,8.2637,8.3053,470800.0
2009-04-08 10:00:00,9.97,10.03,9.93,10.0,282700.0,8.3053,8.3553,8.272,8.3303,282700.0
2009-04-08 10:05:00,10.0,10.07,9.91,9.91,435100.0,8.3303,8.3886,8.2553,8.2553,435100.0
2009-04-08 10:10:00,9.92,9.96,9.87,9.95,188400.0,8.2637,8.297,8.222,8.2887,188400.0
2009-04-08 10:15:00,9.95,9.97,9.86,9.86,157900.0,8.2887,8.3053,8.2137,8.2137,157900.0
2009-04-08 10:20:00,9.86,9.88,9.77,9.85,248100.0,8.2137,8.2303,8.1387,8.2054,248100.0
2009-04-08 10:25:00,9.85,9.86,9.77,9.77,101300.0,8.2054,8.2137,8.1387,8.1387,101300.0
2009-04-08 10:30:00,9.77,9.78,9.68,9.69,360200.0,8.1387,8.147,8.0637,8.0721,360200.0
2009-04-08 10:35:00,9.69,9.73,9.62,9.62,266500.0,8.0721,8.1054,8.0138,8.0138,266500.0
2009-04-08 10:40:00,9.63,9.71,9.61,9.7,236600.0,8.0221,8.0887,8.0054,8.0804,236600.0
2009-04-08 10:45:00,9.7,9.71,9.63,9.63,151600.0,8.0804,8.0887,8.0221,8.0221,151600.0
2009-04-08 10:50:00,9.63,9.64,9.6,9.61,228000.0,8.0221,8.0304,7.9971,8.0054,228000.0
2009-04-08 10:55:00,9.6,9.61,9.55,9.59,211300.0,7.9971,8.0054,7.9554,7.9888,211300.0
2009-04-08 11:00:00,9.59,9.65,9.59,9.6,409700.0,7.9888,8.0387,7.9888,7.9971,409700.0
2009-04-08 11:05:00,9.6,9.68,9.59,9.65,258200.0,7.9971,8.0637,7.9888,8.0387,258200.0
2009-04-08 11:10:00,9.65,9.66,9.61,9.62,152200.0,8.0387,8.0471,8.0054,8.0138,152200.0
2009-04-08 11:15:00,9.63,9.67,9.62,9.63,194700.0,8.0221,8.0554,8.0138,8.0221,194700.0
2009-04-08 11:20:00,9.63,9.64,9.63,9.63,59000.0,8.0221,8.0304,8.0221,8.0221,59000.0
2009-04-08 11:25:00,9.63,9.64,9.52,9.53,272800.0,8.0221,8.0304,7.9305,7.9388,272800.0
2009-04-08 11:30:00,9.53,9.59,9.53,9.54,151600.0,7.9388,7.9888,7.9388,7.9471,151600.0
2009-04-08 11:35:00,9.55,9.56,9.48,9.56,234100.0,7.9554,7.9638,7.8971,7.9638,234100.0
2009-04-08 11:40:00,9.55,9.56,9.49,9.52,125000.0,7.9554,7.9638,7.9055,7.9305,125000.0
2009-04-08 11:45:00,9.52,9.57,9.46,9.46,454200.0,7.9305,7.9721,7.8805,7.8805,454200.0
2009-04-08 11:50:00,9.47,9.49,9.4,9.4,252200.0,7.8888,7.9055,7.8305,7.8305,252200.0
2009-04-08 11:55:00,9.4,9.45,9.36,9.36,213100.0,7.8305,7.8721,7.7972,7.7972,213100.0
2009-04-08 12:00:00,9.36,9.37,9.32,9.35,239200.0,7.7972,7.8055,7.7638,7.7888,239200.0
2009-04-08 12:05:00,9.36,9.45,9.34,9.45,198900.0,7.7972,7.8721,7.7805,7.8721,198900.0
2009-04-08 12:10:00,9.45,9.51,9.4,9.41,179200.0,7.8721,7.9221,7.8305,7.8388,179200.0
2009-04-08 12:15:00,9.4,9.48,9.37,9.39,174800.0,7.8305,7.8971,7.8055,7.8222,174800.0
2009-04-08 12:20:00,9.38,9.41,9.35,9.41,120400.0,7.8138,7.8388,7.7888,7.8388,120400.0
2009-04-08 12:25:00,9.4,9.41,9.39,9.39,77000.0,7.8305,7.8388,7.8222,7.8222,77000.0
2009-04-08 12:30:00,9.39,9.43,9.39,9.43,89600.0,7.8222,7.8555,7.8222,7.8555,89600.0
2009-04-08 12:35:00,9.43,9.43,9.4,9.4,171900.0,7.8555,7.8555,7.8305,7.8305,171900.0
2009-04-08 12:40:00,9.4,9.51,9.4,9.5,98600.0,7.8305,7.9221,7.8305,7.9138,98600.0
2009-04-08 12:45:00,9.5,9.58,9.5,9.52,314800.0,7.9138,7.9804,7.9138,7.9305,314800.0
2009-04-08 12:50:00,9.52,9.61,9.5,9.61,131900.0,7.9305,8.0054,7.9138,8.0054,131900.0
2009-04-08 12:55:00,9.61,9.66,9.61,9.65,249000.0,8.0054,8.0471,8.0054,8.0387,249000.0
2009-04-08 13:00:00,9.65,9.68,9.6,9.61,205000.0,8.0387,8.0637,7.9971,8.0054,205000.0
2009-04-08 13:05:00,9.61,9.65,9.61,9.63,115500.0,8.0054,8.0387,8.0054,8.0221,115500.0
2009-04-08 13:10:00,9.63,9.64,9.6,9.61,97500.0,8.0221,8.0304,7.9971,8.0054,97500.0
2009-04-08 13:15:00,9.61,9.62,9.61,9.61,46100.0,8.0054,8.0138,8.0054,8.0054,46100.0
2009-04-08 13:20:00,9.62,9.64,9.6,9.62,97200.0,8.0138,8.0304,7.9971,8.0138,97200.0
2009-04-08 13:25:00,9.62,9.62,9.6,9.6,57300.0,8.0138,8.0138,7.9971,7.9971,57300.0
2009-04-08 13:30:00,9.6,9.61,9.53,9.54,226000.0,7.9971,8.0054,7.9388,7.9471,226000.0
2009-04-08 13:35:00,9.54,9.54,9.43,9.45,221500.0,7.9471,7.9471,7.8555,7.8721,221500.0
2009-04-08 13:40:00,9.44,9.46,9.44,9.44,245700.0,7.8638,7.8805,7.8638,7.8638,245700.0
2009-04-08 13:45:00,9.44,9.45,9.4,9.43,222400.0,7.8638,7.8721,7.8305,7.8555,222400.0
2009-04-08 13:50:00,9.43,9.46,9.43,9.45,42000.0,7.8555,7.8805,7.8555,7.8721,42000.0
2009-04-08 13:55:00,9.45,9.52,9.45,9.52,87400.0,7.8721,7.9305,7.8721,7.9305,87400.0
2009-04-08 14:00:00,9.52,9.56,9.47,9.54,157700.0,7.9305,7.9638,7.8888,7.9471,157700.0
2009-04-08 14:05:00,9.55,9.57,9.48,9.5,102100.0,7.9554,7.9721,7.8971,7.9138,102100.0
2009-04-08 14:10:00,9.5,9.58,9.5,9.57,74500.0,7.9138,7.9804,7.9138,7.9721,74500.0
2009-04-08 14:15:00,9.58,9.58,9.56,9.57,72500.0,7.9804,7.9804,7.9638,7.9721,72500.0
2009-04-08 14:20:00,9.57,9.61,9.57,9.57,118500.0,7.9721,8.0054,7.9721,7.9721,118500.0
2009-04-08 14:25:00,9.58,9.58,9.52,9.53,137900.0,7.9804,7.9804,7.9305,7.9388,137900.0
2009-04-08 14:30:00,9.54,9.66,9.53,9.66,227800.0,7.9471,8.0471,7.9388,8.0471,227800.0
2009-04-08 14:35:00,9.66,9.67,9.61,9.63,180800.0,8.0471,8.0554,8.0054,8.0221,180800.0
2009-04-08 14:40:00,9.63,9.67,9.61,9.67,105700.0,8.0221,8.0554,8.0054,8.0554,105700.0
2009-04-08 14:45:00,9.66,9.7,9.66,9.68,122400.0,8.0471,8.0804,8.0471,8.0637,122400.0
2009-04-08 14:50:00,9.69,9.69,9.6,9.63,290600.0,8.0721,8.0721,7.9971,8.0221,290600.0
2009-04-08 14:55:00,9.64,9.64,9.54,9.58,133500.0,8.0304,8.0304,7.9471,7.9804,133500.0
2009-04-08 15:00:00,9.58,9.63,9.57,9.59,183800.0,7.9804,8.0221,7.9721,7.9888,183800.0
2009-04-08 15:05:00,9.59,9.62,9.58,9.61,87300.0,7.9888,8.0138,7.9804,8.0054,87300.0
2009-04-08 15:10:00,9.61,9.69,9.6,9.69,156400.0,8.0054,8.0721,7.9971,8.0721,156400.0
2009-04-08 15:15:00,9.68,9.74,9.68,9.72,281200.0,8.0637,8.1137,8.0637,8.0971,281200.0
2009-04-08 15:20:00,9.72,9.76,9.66,9.76,198200.0,8.0971,8.1304,8.0471,8.1304,198200.0
2009-04-08 15:25:00,9.76,9.83,9.76,9.79,284200.0,8.1304,8.1887,8.1304,8.1554,284200.0
2009-04-08 15:30:00,9.79,9.8,9.73,9.77,252100.0,8.1554,8.1637,8.1054,8.1387,252100.0
2009-04-08 15:35:00,9.75,9.78,9.74,9.78,123900.0,8.122,8.147,8.1137,8.147,123900.0
2009-04-08 15:40:00,9.78,9.81,9.77,9.8,237200.0,8.147,8.172,8.1387,8.1637,237200.0
2009-04-08 15:45:00,9.8,9.8,9.74,9.76,292800.0,8.1637,8.1637,8.1137,8.1304,292800.0
2009-04-08 15:50:00,9.75,9.76,9.73,9.75,319900.0,8.122,8.1304,8.1054,8.122,319900.0
2009-04-08 15:55:00,9.74,9.81,9.74,9.79,450000.0,8.1137,8.172,8.1137,8.1554,450000.0
2009-04-09 09:30:00,10.16,10.3,10.0,10.23,278800.0,8.4636,8.5802,8.3303,8.5219,278800.0
2009-04-09 09:35:00,10.23,10.26,10.04,10.1,150500.0,8.5219,8.5469,8.3636,8.4136,150500.0
2009-04-09 09:40:00,10.1,10.27,10.0,10.27,143300.0,8.4136,8.5552,8.3303,8.5552,143300.0
2009-04-09 09:45:00,10.27,10.28,10.2,10.23,337300.0,8.5552,8.5636,8.4969,8.5219,337300.0
2009-04-09 09:50:00,10.23,10.33,10.22,10.29,204800.0,8.5219,8.6052,8.5136,8.5719,204800.0
2009-04-09 09:55:00,10.29,10.38,10.29,10.37,80000.0,8.5719,8.6469,8.5719,8.6385,80000.0
2009-04-09 10:00:00,10.38,10.5,10.37,10.48,200700.0,8.6469,8.7468,8.6385,8.7302,200700.0
2009-04-09 10:05:00,10.48,10.5,10.4,10.45,150300.0,8.7302,8.7468,8.6635,8.7052,150300.0
2009-04-09 10:10:00,10.45,10.45,10.36,10.41,105800.0,8.7052,8.7052,8.6302,8.6719,105800.0
2009-04-09 10:15:00,10.41,10.44,10.37,10.41,123000.0,8.6719,8.6968,8.6385,8.6719,123000.0
2009-04-09 10:20:00,10.4,10.43,10.4,10.43,47500.0,8.6635,8.6885,8.6635,8.6885,47500.0
2009-04-09 10:25:00,10.43,10.47,10.42,10.46,82200.0,8.6885,8.7218,8.6802,8.7135,82200.0
2009-04-09 10:30:00,10.45,10.46,10.42,10.45,51800.0,8.7052,8.7135,8.6802,8.7052,51800.0
2009-04-09 10:35:00,10.45,10.49,10.44,10.48,56000.0,8.7052,8.7385,8.6968,8.7302,56000.0
2009-04-09 10:40:00,10.47,10.48,10.42,10.43,45900.0,8.7218,8.7302,8.6802,8.6885,45900.0
2009-04-09 10:45:00,10.43,10.45,10.4,10.44,97800.0,8.6885,8.7052,8.6635,8.6968,97800.0
2009-04-09 10:50:00,10.44,10.46,10.43,10.44,68000.0,8.6968,8.7135,8.6885,8.6968,68000.0
2009-04-09 10:55:00,10.44,10.45,10.36,10.36,75900.0,8.6968,8.7052,8.6302,8.6302,75900.0
2009-04-09 11:00:00,10.36,10.4,10.33,10.39,69500.0,8.6302,8.6635,8.6052,8.6552,69500.0
2009-04-09 11:05:00,10.38,10.4,10.38,10.4,30000.0,8.6469,8.6635,8.6469,8.6635,30000.0
2009-04-09 11:10:00,10.39,10.43,10.38,10.38,68400.0,8.6552,8.6885,8.6469,8.6469,68400.0
2009-04-09 11:15:00,10.38,10.49,10.38,10.49,109500.0,8.6469,8.7385,8.6469,8.7385,109500.0
2009-04-09 11:20:00,10.49,10.5,10.48,10.48,74900.0,8.7385,8.7468,8.7302,8.7302,74900.0
2009-04-09 11:25:00,10.49,10.49,10.46,10.46,56500.0,8.7385,8.7385,8.7135,8.7135,56500.0
2009-04-09 11:30:00,10.46,10.5,10.46,10.49,84000.0,8.7135,8.7468,8.7135,8.7385,84000.0
2009-04-09 11:35:00,10.49,10.51,10.48,10.49,71600.0,8.7385,8.7552,8.7302,8.7385,71600.0
2009-04-09 11:40:00,10.49,10.49,10.4,10.4,27700.0,8.7385,8.7385,8.6635,8.6635,27700.0
2009-04-09 11:45:00,10.41,10.48,10.41,10.48,42700.0,8.6719,8.7302,8.6719,8.7302,42700.0
2009-04-09 11:50:00,10.48,10.48,10.44,10.44,34500.0,8.7302,8.7302,8.6968,8.6968,34500.0
2009-04-09 11:55:00,10.45,10.49,10.44,10.48,44200.0,8.7052,8.7385,8.6968,8.7302,44200.0
2009-04-09 12:00:00,10.48,10.5,10.45,10.5,54300.0,8.7302,8.7468,8.7052,8.7468,54300.0
2009-04-09 12:05:00,10.5,10.55,10.49,10.55,82200.0,8.7468,8.7885,8.7385,8.7885,82200.0
2009-04-09 12:10:00,10.55,10.55,10.52,10.53,51200.0,8.7885,8.7885,8.7635,8.7718,51200.0
2009-04-09 12:15:00,10.53,10.53,10.48,10.48,143400.0,8.7718,8.7718,8.7302,8.7302,143400.0
2009-04-09 12:20:00,10.49,10.52,10.48,10.51,37400.0,8.7385,8.7635,8.7302,8.7552,37400.0
2009-04-09 12:25:00,10.51,10.55,10.51,10.55,46900.0,8.7552,8.7885,8.7552,8.7885,46900.0
2009-04-09 12:30:00,10.55,10.59,10.54,10.55,68200.0,8.7885,8.8218,8.7801,8.7885,68200.0
2009-04-09 12:35:00,10.55,10.55,10.54,10.55,49600.0,8.7885,8.7885,8.7801,8.7885,49600.0
2009-04-09 12:40:00,10.55,10.58,10.54,10.58,42900.0,8.7885,8.8135,8.7801,8.8135,42900.0
2009-04-09 12:45:00,10.58,10.62,10.58,10.62,90700.0,8.8135,8.8468,8.8135,8.8468,90700.0
2009-04-09 12:50:00,10.62,10.64,10.62,10.63,48300.0,8.8468,8.8634,8.8468,8.8551,48300.0
2009-04-09 12:55:00,10.62,10.66,10.62,10.66,43900.0,8.8468,8.8801,8.8468,8.8801,43900.0
2009-04-09 13:00:00,10.66,10.66,10.64,10.65,48100.0,8.8801,8.8801,8.8634,8.8718,48100.0
2009-04-09 13:05:00,10.65,10.71,10.65,10.71,33500.0,8.8718,8.9218,8.8718,8.9218,33500.0
2009-04-09 13:10:00,10.7,10.71,10.65,10.65,58300.0,8.9134,8.9218,8.8718,8.8718,58300.0
2009-04-09 13:15:00,10.66,10.66,10.63,10.66,38700.0,8.8801,8.8801,8.8551,8.8801,38700.0
2009-04-09 13:20:00,10.65,10.74,10.65,10.74,68700.0,8.8718,8.9468,8.8718,8.9468,68700.0
2009-04-09 13:25:00,10.73,10.74,10.68,10.69,63000.0,8.9384,8.9468,8.8968,8.9051,63000.0
2009-04-09 13:30:00,10.69,10.7,10.64,10.65,48700.0,8.9051,8.9134,8.8634,8.8718,48700.0
2009-04-09 13:35:00,10.64,10.65,10.63,10.63,22200.0,8.8634,8.8718,8.8551,8.8551,22200.0
2009-04-09 13:40:00,10.64,10.65,10.63,10.64,40700.0,8.8634,8.8718,8.8551,8.8634,40700.0
2009-04-09 13:45:00,10.63,10.65,10.63,10.64,21600.0,8.8551,8.8718,8.8551,8.8634,21600.0
2009-04-09 13:50:00,10.64,10.65,10.62,10.63,78900.0,8.8634,8.8718,8.8468,8.8551,78900.0
2009-04-09 13:55:00,10.63,10.63,10.6,10.63,100800.0,8.8551,8.8551,8.8301,8.8551,100800.0
2009-04-09 14:00:00,10.62,10.63,10.6,10.6,53000.0,8.8468,8.8551,8.8301,8.8301,53000.0
2009-04-09 14:05:00,10.6,10.61,10.59,10.6,15200.0,8.8301,8.8385,8.8218,8.8301,15200.0
2009-04-09 14:10:00,10.59,10.61,10.58,10.58,67800.0,8.8218,8.8385,8.8135,8.8135,67800.0
2009-04-09 14:15:00,10.58,10.59,10.49,10.5,117500.0,8.8135,8.8218,8.7385,8.7468,117500.0
2009-04-09 14:20:00,10.49,10.52,10.49,10.52,69200.0,8.7385,8.7635,8.7385,8.7635,69200.0
2009-04-09 14:25:00,10.52,10.56,10.51,10.55,96900.0,8.7635,8.7968,8.7552,8.7885,96900.0
2009-04-09 14:30:00,10.54,10.57,10.54,10.56,56300.0,8.7801,8.8051,8.7801,8.7968,56300.0
2009-04-09 14:35:00,10.56,10.6,10.55,10.6,55800.0,8.7968,8.8301,8.7885,8.8301,55800.0
2009-04-09 14:40:00,10.6,10.61,10.55,10.55,131100.0,8.8301,8.8385,8.7885,8.7885,131100.0
2009-04-09 14:45:00,10.55,10.61,10.55,10.59,83400.0,8.7885,8.8385,8.7885,8.8218,83400.0
2009-04-09 14:50:00,10.59,10.6,10.58,10.59,60100.0,8.8218,8.8301,8.8135,8.8218,60100.0
2009-04-09 14:55:00,10.58,10.63,10.58,10.62,66800.0,8.8135,8.8551,8.8135,8.8468,66800.0
2009-04-09 15:00:00,10.61,10.62,10.59,10.61,55000.0,8.8385,8.8468,8.8218,8.8385,55000.0
2009-04-09 15:05:00,10.6,10.66,10.59,10.64,163300.0,8.8301,8.8801,8.8218,8.8634,163300.0
2009-04-09 15:10:00,10.64,10.64,10.56,10.57,286000.0,8.8634,8.8634,8.7968,8.8051,286000.0
2009-04-09 15:15:00,10.56,10.61,10.53,10.61,161200.0,8.7968,8.8385,8.7718,8.8385,161200.0
2009-04-09 15:20:00,10.61,10.61,10.52,10.52,207000.0,8.8385,8.8385,8.7635,8.7635,207000.0
2009-04-09 15:25:00,10.53,10.55,10.51,10.52,103600.0,8.7718,8.7885,8.7552,8.7635,103600.0
2009-04-09 15:30:00,10.52,10.54,10.5,10.51,111400.0,8.7635,8.7801,8.7468,8.7552,111400.0
2009-04-09 15:35:00,10.5,10.59,10.5,10.5,285900.0,8.7468,8.8218,8.7468,8.7468,285900.0
2009-04-09 15:40:00,10.5,10.53,10.46,10.53,299200.0,8.7468,8.7718,8.7135,8.7718,299200.0
2009-04-09 15:45:00,10.52,10.56,10.51,10.55,197400.0,8.7635,8.7968,8.7552,8.7885,197400.0
2009-04-09 15:50:00,10.54,10.62,10.53,10.61,446300.0,8.7801,8.8468,8.7718,8.8385,446300.0
2009-04-09 15:55:00,10.61,10.66,10.59,10.65,416000.0,8.8385,8.8801,8.8218,8.8718,416000.0
2009-04-13 09:30:00,10.5,10.54,10.3,10.32,112100.0,8.7468,8.7801,8.5802,8.5969,112100.0
2009-04-13 09:35:00,10.3,10.39,10.23,10.39,87900.0,8.5802,8.6552,8.5219,8.6552,87900.0
2009-04-13 09:40:00,10.38,10.46,10.31,10.46,90500.0,8.6469,8.7135,8.5885,8.7135,90500.0
2009-04-13 09:45:00,10.45,10.45,10.34,10.34,68500.0,8.7052,8.7052,8.6135,8.6135,68500.0
2009-04-13 09:50:00,10.35,10.35,10.23,10.27,83500.0,8.6219,8.6219,8.5219,8.5552,83500.0
2009-04-13 09:55:00,10.27,10.28,10.2,10.24,66300.0,8.5552,8.5636,8.4969,8.5302,66300.0
2009-04-13 10:00:00,10.25,10.25,10.17,10.21,111000.0,8.5386,8.5386,8.4719,8.5052,111000.0
2009-04-13 10:05:00,10.22,10.27,10.19,10.26,115900.0,8.5136,8.5552,8.4886,8.5469,115900.0
2009-04-13 10:10:00,10.27,10.45,10.25,10.43,133400.0,8.5552,8.7052,8.5386,8.6885,133400.0
2009-04-13 10:15:00,10.43,10.6,10.43,10.6,197200.0,8.6885,8.8301,8.6885,8.8301,197200.0
2009-04-13 10:20:00,10.6,10.6,10.56,10.59,77000.0,8.8301,8.8301,8.7968,8.8218,77000.0
2009-04-13 10:25:00,10.59,10.6,10.54,10.55,99800.0,8.8218,8.8301,8.7801,8.7885,99800.0
2009-04-13 10:30:00,10.55,10.55,10.48,10.52,88600.0,8.7885,8.7885,8.7302,8.7635,88600.0
2009-04-13 10:35:00,10.52,10.58,10.51,10.52,39300.0,8.7635,8.8135,8.7552,8.7635,39300.0
2009-04-13 10:40:00,10.51,10.52,10.44,10.45,57300.0,8.7552,8.7635,8.6968,8.7052,57300.0
2009-04-13 10:45:00,10.45,10.49,10.44,10.49,67400.0,8.7052,8.7385,8.6968,8.7385,67400.0
2009-04-13 10:50:00,10.5,10.54,10.45,10.46,41900.0,8.7468,8.7801,8.7052,8.7135,41900.0
2009-04-13 10:55:00,10.45,10.52,10.45,10.49,49200.0,8.7052,8.7635,8.7052,8.7385,49200.0
2009-04-13 11:00:00,10.49,10.49,10.43,10.44,32700.0,8.7385,8.7385,8.6885,8.6968,32700.0
2009-04-13 11:05:00,10.44,10.47,10.41,10.41,47200.0,8.6968,8.7218,8.6719,8.6719,47200.0
2009-04-13 11:10:00,10.41,10.45,10.41,10.43,30600.0,8.6719,8.7052,8.6719,8.6885,30600.0
2009-04-13 11:15:00,10.43,10.44,10.4,10.43,28800.0,8.6885,8.6968,8.6635,8.6885,28800.0
2009-04-13 11:20:00,10.42,10.44,10.42,10.43,27500.0,8.6802,8.6968,8.6802,8.6885,27500.0
2009-04-13 11:25:00,10.43,10.53,10.42,10.49,57900.0,8.6885,8.7718,8.6802,8.7385,57900.0
2009-04-13 11:30:00,10.49,10.5,10.43,10.44,40700.0,8.7385,8.7468,8.6885,8.6968,40700.0
2009-04-13 11:35:00,10.44,10.44,10.39,10.4,30500.0,8.6968,8.6968,8.6552,8.6635,30500.0
2009-04-13 11:40:00,10.4,10.44,10.38,10.4,42000.0,8.6635,8.6968,8.6469,8.6635,42000.0
2009-04-13 11:45:00,10.4,10.41,10.39,10.4,17900.0,8.6635,8.6719,8.6552,8.6635,17900.0
2009-04-13 11:50:00,10.4,10.41,10.35,10.37,28200.0,8.6635,8.6719,8.6219,8.6385,28200.0
2009-04-13 11:55:00,10.38,10.42,10.37,10.41,24200.0,8.6469,8.6802,8.6385,8.6719,24200.0
2009-04-13 12:00:00,10.42,10.42,10.38,10.4,37100.0,8.6802,8.6802,8.6469,8.6635,37100.0
2009-04-13 12:05:00,10.4,10.43,10.39,10.42,31600.0,8.6635,8.6885,8.6552,8.6802,31600.0
2009-04-13 12:10:00,10.43,10.47,10.42,10.46,43900.0,8.6885,8.7218,8.6802,8.7135,43900.0
2009-04-13 12:15:00,10.45,10.5,10.44,10.49,46800.0,8.7052,8.7468,8.6968,8.7385,46800.0
2009-04-13 12:20:00,10.5,10.5,10.48,10.49,18500.0,8.7468,8.7468,8.7302,8.7385,18500.0
2009-04-13 12:25:00,10.48,10.48,10.42,10.42,32200.0,8.7302,8.7302,8.6802,8.6802,32200.0
2009-04-13 12:30:00,10.42,10.5,10.42,10.5,24800.0,8.6802,8.7468,8.6802,8.7468,24800.0
2009-04-13 12:35:00,10.5,10.53,10.49,10.51,29500.0,8.7468,8.7718,8.7385,8.7552,29500.0
2009-04-13 12:40:00,10.51,10.53,10.5,10.5,30000.0,8.7552,8.7718,8.7468,8.7468,30000.0
2009-04-13 12:45:00,10.5,10.52,10.5,10.52,23300.0,8.7468,8.7635,8.7468,8.7635,23300.0
2009-04-13 12:50:00,10.52,10.56,10.51,10.56,47300.0,8.7635,8.7968,8.7552,8.7968,47300.0
2009-04-13 12:55:00,10.56,10.6,10.55,10.6,40300.0,8.7968,8.8301,8.7885,8.8301,40300.0
2009-04-13 13:00:00,10.6,10.6,10.55,10.57,54500.0,8.8301,8.8301,8.7885,8.8051,54500.0
2009-04-13 13:05:00,10.56,10.57,10.56,10.57,18200.0,8.7968,8.8051,8.7968,8.8051,18200.0
2009-04-13 13:10:00,10.57,10.57,10.53,10.53,24600.0,8.8051,8.8051,8.7718,8.7718,24600.0
2009-04-13 13:15:00,10.54,10.54,10.53,10.54,16300.0,8.7801,8.7801,8.7718,8.7801,16300.0
2009-04-13 13:20:00,10.55,10.6,10.55,10.57,60200.0,8.7885,8.8301,8.7885,8.8051,60200.0
2009-04-13 13:25:00,10.56,10.6,10.54,10.6,41100.0,8.7968,8.8301,8.7801,8.8301,41100.0
2009-04-13 13:30:00,10.6,10.6,10.58,10.6,130900.0,8.8301,8.8301,8.8135,8.8301,130900.0
2009-04-13 13:35:00,10.6,10.6,10.54,10.56,84600.0,8.8301,8.8301,8.7801,8.7968,84600.0
2009-04-13 13:40:00,10.56,10.58,10.54,10.57,72600.0,8.7968,8.8135,8.7801,8.8051,72600.0
2009-04-13 13:45:00,10.58,10.64,10.57,10.63,112600.0,8.8135,8.8634,8.8051,8.8551,112600.0
2009-04-13 13:50:00,10.62,10.68,10.62,10.67,67700.0,8.8468,8.8968,8.8468,8.8884,67700.0
2009-04-13 13:55:00,10.68,10.72,10.67,10.72,34100.0,8.8968,8.9301,8.8884,8.9301,34100.0
2009-04-13 14:00:00,10.72,10.77,10.71,10.77,73400.0,8.9301,8.9717,8.9218,8.9717,73400.0
2009-04-13 14:05:00,10.77,10.77,10.74,10.76,36800.0,8.9717,8.9717,8.9468,8.9634,36800.0
2009-04-13 14:10:00,10.76,10.77,10.68,10.7,80200.0,8.9634,8.9717,8.8968,8.9134,80200.0
2009-04-13 14:15:00,10.69,10.7,10.67,10.69,69300.0,8.9051,8.9134,8.8884,8.9051,69300.0
2009-04-13 14:20:00,10.7,10.7,10.68,10.7,33900.0,8.9134,8.9134,8.8968,8.9134,33900.0
2009-04-13 14:25:00,10.7,10.71,10.65,10.66,31000.0,8.9134,8.9218,8.8718,8.8801,31000.0
2009-04-13 14:30:00,10.65,10.7,10.65,10.7,45000.0,8.8718,8.9134,8.8718,8.9134,45000.0
2009-04-13 14:35:00,10.7,10.72,10.69,10.69,36200.0,8.9134,8.9301,8.9051,8.9051,36200.0
2009-04-13 14:40:00,10.69,10.73,10.65,10.69,72800.0,8.9051,8.9384,8.8718,8.9051,72800.0
2009-04-13 14:45:00,10.69,10.7,10.64,10.67,78500.0,8.9051,8.9134,8.8634,8.8884,78500.0
2009-04-13 14:50:00,10.66,10.67,10.64,10.65,74500.0,8.8801,8.8884,8.8634,8.8718,74500.0
2009-04-13 14:55:00,10.65,10.7,10.64,10.64,37500.0,8.8718,8.9134,8.8634,8.8634,37500.0
2009-04-13 15:00:00,10.64,10.71,10.6,10.67,85400.0,8.8634,8.9218,8.8301,8.8884,85400.0
2009-04-13 15:05:00,10.67,10.75,10.67,10.72,55100.0,8.8884,8.9551,8.8884,8.9301,55100.0
2009-04-13 15:10:00,10.71,10.73,10.67,10.72,92900.0,8.9218,8.9384,8.8884,8.9301,92900.0
2009-04-13 15:15:00,10.72,10.77,10.72,10.74,51100.0,8.9301,8.9717,8.9301,8.9468,51100.0
2009-04-13 15:20:00,10.73,10.77,10.73,10.75,78700.0,8.9384,8.9717,8.9384,8.9551,78700.0
2009-04-13 15:25:00,10.76,10.78,10.72,10.74,98500.0,8.9634,8.9801,8.9301,8.9468,98500.0
2009-04-13 15:30:00,10.74,10.79,10.73,10.77,74100.0,8.9468,8.9884,8.9384,8.9717,74100.0
2009-04-13 15:35:00,10.78,10.82,10.76,10.81,66700.0,8.9801,9.0134,8.9634,9.0051,66700.0
2009-04-13 15:40:00,10.81,10.84,10.78,10.84,135700.0,9.0051,9.0301,8.9801,9.0301,135700.0
2009-04-13 15:45:00,10.84,10.84,10.75,10.76,105900.0,9.0301,9.0301,8.9551,8.9634,105900.0
2009-04-13 15:50:00,10.76,10.79,10.69,10.75,180800.0,8.9634,8.9884,8.9051,8.9551,180800.0
2009-04-13 15:55:00,10.75,10.75,10.69,10.71,184100.0,8.9551,8.9551,8.9051,8.9218,184100.0
2009-04-14 09:30:00,10.8,10.81,10.35,10.56,137500.0,8.9967,9.0051,8.6219,8.7968,137500.0
2009-04-14 09:35:00,10.56,10.56,10.4,10.51,88300.0,8.7968,8.7968,8.6635,8.7552,88300.0
2009-04-14 09:40:00,10.51,10.54,10.42,10.53,99000.0,8.7552,8.7801,8.6802,8.7718,99000.0
2009-04-14 09:45:00,10.55,10.55,10.41,10.45,76000.0,8.7885,8.7885,8.6719,8.7052,76000.0
2009-04-14 09:50:00,10.45,10.59,10.45,10.58,84500.0,8.7052,8.8218,8.7052,8.8135,84500.0
2009-04-14 09:55:00,10.59,10.67,10.58,10.66,79200.0,8.8218,8.8884,8.8135,8.8801,79200.0
2009-04-14 10:00:00,10.66,10.67,10.62,10.67,81400.0,8.8801,8.8884,8.8468,8.8884,81400.0
2009-04-14 10:05:00,10.67,10.68,10.6,10.64,139000.0,8.8884,8.8968,8.8301,8.8634,139000.0
2009-04-14 10:10:00,10.64,10.72,10.62,10.71,93500.0,8.8634,8.9301,8.8468,8.9218,93500.0
2009-04-14 10:15:00,10.71,10.72,10.66,10.66,182900.0,8.9218,8.9301,8.8801,8.8801,182900.0
2009-04-14 10:20:00,10.65,10.69,10.63,10.65,78900.0,8.8718,8.9051,8.8551,8.8718,78900.0
2009-04-14 10:25:00,10.65,10.68,10.62,10.68,90100.0,8.8718,8.8968,8.8468,8.8968,90100.0
2009-04-14 10:30:00,10.67,10.75,10.66,10.71,122200.0,8.8884,8.9551,8.8801,8.9218,122200.0
2009-04-14 10:35:00,10.72,10.77,10.68,10.77,139300.0,8.9301,8.9717,8.8968,8.9717,139300.0
2009-04-14 10:40:00,10.78,10.84,10.77,10.83,47000.0,8.9801,9.0301,8.9717,9.0217,47000.0
2009-04-14 10:45:00,10.84,10.84,10.81,10.84,79900.0,9.0301,9.0301,9.0051,9.0301,79900.0
2009-04-14 10:50:00,10.83,10.83,10.77,10.8,63300.0,9.0217,9.0217,8.9717,8.9967,63300.0
2009-04-14 10:55:00,10.79,10.95,10.78,10.95,98000.0,8.9884,9.1217,8.9801,9.1217,98000.0
2009-04-14 11:00:00,10.95,10.95,10.85,10.85,113400.0,9.1217,9.1217,9.0384,9.0384,113400.0
2009-04-14 11:05:00,10.85,10.85,10.76,10.76,76300.0,9.0384,9.0384,8.9634,8.9634,76300.0
2009-04-14 11:10:00,10.76,10.78,10.73,10.77,56400.0,8.9634,8.9801,8.9384,8.9717,56400.0
2009-04-14 11:15:00,10.78,10.79,10.73,10.74,39100.0,8.9801,8.9884,8.9384,8.9468,39100.0
2009-04-14 11:20:00,10.74,10.75,10.68,10.69,62700.0,8.9468,8.9551,8.8968,8.9051,62700.0
2009-04-14 11:25:00,10.69,10.7,10.66,10.66,43200.0,8.9051,8.9134,8.8801,8.8801,43200.0
2009-04-14 11:30:00,10.66,10.69,10.66,10.68,30600.0,8.8801,8.9051,8.8801,8.8968,30600.0
2009-04-14 11:35:00,10.69,10.71,10.68,10.71,39500.0,8.9051,8.9218,8.8968,8.9218,39500.0
2009-04-14 11:40:00,10.7,10.72,10.7,10.7,94700.0,8.9134,8.9301,8.9134,8.9134,94700.0
2009-04-14 11:45:00,10.7,10.75,10.7,10.71,57800.0,8.9134,8.9551,8.9134,8.9218,57800.0
2009-04-14 11:50:00,10.72,10.72,10.66,10.66,46900.0,8.9301,8.9301,8.8801,8.8801,46900.0
2009-04-14 11:55:00,10.66,10.67,10.6,10.6,90200.0,8.8801,8.8884,8.8301,8.8301,90200.0
2009-04-14 12:00:00,10.6,10.61,10.59,10.61,29900.0,8.8301,8.8385,8.8218,8.8385,29900.0
2009-04-14 12:05:00,10.6,10.61,10.55,10.55,23300.0,8.8301,8.8385,8.7885,8.7885,23300.0
2009-04-14 12:10:00,10.55,10.55,10.47,10.48,54900.0,8.7885,8.7885,8.7218,8.7302,54900.0
2009-04-14 12:15:00,10.47,10.55,10.45,10.55,60700.0,8.7218,8.7885,8.7052,8.7885,60700.0
2009-04-14 12:20:00,10.55,10.56,10.52,10.56,49300.0,8.7885,8.7968,8.7635,8.7968,49300.0
2009-04-14 12:25:00,10.55,10.57,10.51,10.51,51500.0,8.7885,8.8051,8.7552,8.7552,51500.0
2009-04-14 12:30:00,10.51,10.52,10.46,10.52,135400.0,8.7552,8.7635,8.7135,8.7635,135400.0
2009-04-14 12:35:00,10.53,10.53,10.45,10.47,51800.0,8.7718,8.7718,8.7052,8.7218,51800.0
2009-04-14 12:40:00,10.48,10.48,10.38,10.38,38200.0,8.7302,8.7302,8.6469,8.6469,38200.0
2009-04-14 12:45:00,10.38,10.41,10.33,10.34,190600.0,8.6469,8.6719,8.6052,8.6135,190600.0
2009-04-14 12:50:00,10.34,10.36,10.31,10.33,70100.0,8.6135,8.6302,8.5885,8.6052,70100.0
2009-04-14 12:55:00,10.32,10.35,10.29,10.35,55800.0,8.5969,8.6219,8.5719,8.6219,55800.0
2009-04-14 13:00:00,10.35,10.36,10.33,10.34,58400.0,8.6219,8.6302,8.6052,8.6135,58400.0
2009-04-14 13:05:00,10.34,10.34,10.28,10.34,41300.0,8.6135,8.6135,8.5636,8.6135,41300.0
2009-04-14 13:10:00,10.33,10.35,10.32,10.35,58600.0,8.6052,8.6219,8.5969,8.6219,58600.0
2009-04-14 13:15:00,10.35,10.38,10.34,10.38,67600.0,8.6219,8.6469,8.6135,8.6469,67600.0
2009-04-14 13:20:00,10.36,10.39,10.34,10.34,63900.0,8.6302,8.6552,8.6135,8.6135,63900.0
2009-04-14 13:25:00,10.35,10.38,10.33,10.37,38600.0,8.6219,8.6469,8.6052,8.6385,38600.0
2009-04-14 13:30:00,10.37,10.39,10.34,10.35,59700.0,8.6385,8.6552,8.6135,8.6219,59700.0
2009-04-14 13:35:00,10.34,10.37,10.28,10.28,62500.0,8.6135,8.6385,8.5636,8.5636,62500.0
2009-04-14 13:40:00,10.28,10.28,10.26,10.28,55600.0,8.5636,8.5636,8.5469,8.5636,55600.0
2009-04-14 13:45:00,10.27,10.28,10.23,10.25,71600.0,8.5552,8.5636,8.5219,8.5386,71600.0
2009-04-14 13:50:00,10.25,10.27,10.22,10.23,33200.0,8.5386,8.5552,8.5136,8.5219,33200.0
2009-04-14 13:55:00,10.22,10.31,10.21,10.3,40200.0,8.5136,8.5885,8.5052,8.5802,40200.0
2009-04-14 14:00:00,10.3,10.3,10.24,10.24,49300.0,8.5802,8.5802,8.5302,8.5302,49300.0
2009-04-14 14:05:00,10.24,10.25,10.17,10.21,107300.0,8.5302,8.5386,8.4719,8.5052,107300.0
2009-04-14 14:10:00,10.2,10.25,10.17,10.24,32900.0,8.4969,8.5386,8.4719,8.5302,32900.0
2009-04-14 14:15:00,10.24,10.28,10.23,10.27,48000.0,8.5302,8.5636,8.5219,8.5552,48000.0
2009-04-14 14:20:00,10.28,10.38,10.27,10.37,46400.0,8.5636,8.6469,8.5552,8.6385,46400.0
2009-04-14 14:25:00,10.37,10.4,10.35,10.39,100200.0,8.6385,8.6635,8.6219,8.6552,100200.0
2009-04-14 14:30:00,10.38,10.39,10.31,10.31,70900.0,8.6469,8.6552,8.5885,8.5885,70900.0
2009-04-14 14:35:00,10.31,10.36,10.3,10.36,42600.0,8.5885,8.6302,8.5802,8.6302,42600.0
2009-04-14 14:40:00,10.36,10.43,10.36,10.43,45400.0,8.6302,8.6885,8.6302,8.6885,45400.0
2009-04-14 14:45:00,10.43,10.45,10.37,10.4,53300.0,8.6885,8.7052,8.6385,8.6635,53300.0
2009-04-14 14:50:00,10.4,10.41,10.32,10.33,61300.0,8.6635,8.6719,8.5969,8.6052,61300.0
2009-04-14 14:55:00,10.33,10.45,10.33,10.45,56600.0,8.6052,8.7052,8.6052,8.7052,56600.0
2009-04-14 15:00:00,10.46,10.5,10.44,10.44,64500.0,8.7135,8.7468,8.6968,8.6968,64500.0
2009-04-14 15:05:00,10.43,10.44,10.38,10.38,64600.0,8.6885,8.6968,8.6469,8.6469,64600.0
2009-04-14 15:10:00,10.39,10.43,10.34,10.43,67200.0,8.6552,8.6885,8.6135,8.6885,67200.0
2009-04-14 15:15:00,10.43,10.49,10.39,10.48,69700.0,8.6885,8.7385,8.6552,8.7302,69700.0
2009-04-14 15:20:00,10.48,10.48,10.43,10.44,64400.0,8.7302,8.7302,8.6885,8.6968,64400.0
2009-04-14 15:25:00,10.44,10.46,10.36,10.42,71100.0,8.6968,8.7135,8.6302,8.6802,71100.0
2009-04-14 15:30:00,10.42,10.42,10.36,10.36,84700.0,8.6802,8.6802,8.6302,8.6302,84700.0
2009-04-14 15:35:00,10.36,10.4,10.34,10.35,92500.0,8.6302,8.6635,8.6135,8.6219,92500.0
2009-04-14 15:40:00,10.35,10.4,10.33,10.38,112600.0,8.6219,8.6635,8.6052,8.6469,112600.0
2009-04-14 15:45:00,10.38,10.46,10.37,10.38,113000.0,8.6469,8.7135,8.6385,8.6469,113000.0
2009-04-14 15:50:00,10.38,10.41,10.34,10.34,131700.0,8.6469,8.6719,8.6135,8.6135,131700.0
2009-04-14 15:55:00,10.34,10.37,10.31,10.32,140700.0,8.6135,8.6385,8.5885,8.5969,140700.0
2009-04-15 09:30:00,10.2,10.64,10.2,10.63,173000.0,8.4969,8.8634,8.4969,8.8551,173000.0
2009-04-15 09:35:00,10.63,10.85,10.6,10.8,299900.0,8.8551,9.0384,8.8301,8.9967,299900.0
2009-04-15 09:40:00,10.79,10.85,10.71,10.8,259900.0,8.9884,9.0384,8.9218,8.9967,259900.0
2009-04-15 09:45:00,10.81,10.95,10.8,10.94,266800.0,9.0051,9.1217,8.9967,9.1134,266800.0
2009-04-15 09:50:00,10.94,11.14,10.93,10.95,574100.0,9.1134,9.28,9.105,9.1217,574100.0
2009-04-15 09:55:00,10.95,11.05,10.91,11.04,240100.0,9.1217,9.205,9.0884,9.1967,240100.0
2009-04-15 10:00:00,11.05,11.25,11.01,11.24,271000.0,9.205,9.3716,9.1717,9.3633,271000.0
2009-04-15 10:05:00,11.24,11.35,11.23,11.27,237500.0,9.3633,9.4549,9.3549,9.3883,237500.0
2009-04-15 10:10:00,11.27,11.36,11.25,11.33,265500.0,9.3883,9.4632,9.3716,9.4382,265500.0
2009-04-15 10:15:00,11.32,11.49,11.32,11.39,462400.0,9.4299,9.5715,9.4299,9.4882,462400.0
2009-04-15 10:20:00,11.39,11.51,11.37,11.37,286600.0,9.4882,9.5882,9.4716,9.4716,286600.0
2009-04-15 10:25:00,11.37,11.4,11.27,11.32,241600.0,9.4716,9.4966,9.3883,9.4299,241600.0
2009-04-15 10:30:00,11.31,11.35,11.16,11.22,333000.0,9.4216,9.4549,9.2966,9.3466,333000.0
2009-04-15 10:35:00,11.22,11.3,11.18,11.27,114300.0,9.3466,9.4132,9.3133,9.3883,114300.0
2009-04-15 10:40:00,11.25,11.32,11.23,11.3,158200.0,9.3716,9.4299,9.3549,9.4132,158200.0
2009-04-15 10:45:00,11.3,11.38,11.26,11.28,167100.0,9.4132,9.4799,9.3799,9.3966,167100.0
2009-04-15 10:50:00,11.27,11.28,11.18,11.24,94500.0,9.3883,9.3966,9.3133,9.3633,94500.0
2009-04-15 10:55:00,11.24,11.24,11.13,11.15,74000.0,9.3633,9.3633,9.2716,9.2883,74000.0
2009-04-15 11:00:00,11.15,11.25,11.13,11.24,145200.0,9.2883,9.3716,9.2716,9.3633,145200.0
2009-04-15 11:05:00,11.23,11.29,11.21,11.26,85000.0,9.3549,9.4049,9.3383,9.3799,85000.0
2009-04-15 11:10:00,11.26,11.31,11.25,11.28,71400.0,9.3799,9.4216,9.3716,9.3966,71400.0
2009-04-15 11:15:00,11.27,11.27,11.14,11.15,175600.0,9.3883,9.3883,9.28,9.2883,175600.0
2009-04-15 11:20:00,11.15,11.19,11.15,11.16,279700.0,9.2883,9.3216,9.2883,9.2966,279700.0
2009-04-15 11:25:00,11.15,11.17,11.07,11.08,147600.0,9.2883,9.305,9.2217,9.23,147600.0
2009-04-15 11:30:00,11.08,11.15,11.08,11.13,97400.0,9.23,9.2883,9.23,9.2716,97400.0
2009-04-15 11:35:00,11.14,11.17,11.1,11.12,111700.0,9.28,9.305,9.2466,9.2633,111700.0
2009-04-15 11:40:00,11.12,11.13,11.1,11.1,64700.0,9.2633,9.2716,9.2466,9.2466,64700.0
2009-04-15 11:45:00,11.09,11.1,11.03,11.07,191600.0,9.2383,9.2466,9.1883,9.2217,191600.0
2009-04-15 11:50:00,11.08,11.1,11.04,11.06,115400.0,9.23,9.2466,9.1967,9.2133,115400.0
2009-04-15 11:55:00,11.06,11.1,11.05,11.09,101900.0,9.2133,9.2466,9.205,9.2383,101900.0
2009-04-15 12:00:00,11.1,11.1,11.06,11.08,72500.0,9.2466,9.2466,9.2133,9.23,72500.0
2009-04-15 12:05:00,11.08,11.14,11.07,11.14,84300.0,9.23,9.28,9.2217,9.28,84300.0
2009-04-15 12:10:00,11.14,11.14,11.08,11.09,52100.0,9.28,9.28,9.23,9.2383,52100.0
2009-04-15 12:15:00,11.1,11.1,11.05,11.09,95800.0,9.2466,9.2466,9.205,9.2383,95800.0
2009-04-15 12:20:00,11.09,11.13,11.08,11.1,278000.0,9.2383,9.2716,9.23,9.2466,278000.0
2009-04-15 12:25:00,11.1,11.21,11.09,11.18,144700.0,9.2466,9.3383,9.2383,9.3133,144700.0
2009-04-15 12:30:00,11.19,11.21,11.17,11.21,59700.0,9.3216,9.3383,9.305,9.3383,59700.0
2009-04-15 12:35:00,11.21,11.28,11.21,11.28,91000.0,9.3383,9.3966,9.3383,9.3966,91000.0
2009-04-15 12:40:00,11.27,11.3,11.27,11.28,45500.0,9.3883,9.4132,9.3883,9.3966,45500.0
2009-04-15 12:45:00,11.28,11.31,11.28,11.3,178700.0,9.3966,9.4216,9.3966,9.4132,178700.0
2009-04-15 12:50:00,11.31,11.32,11.21,11.21,181300.0,9.4216,9.4299,9.3383,9.3383,181300.0
2009-04-15 12:55:00,11.22,11.26,11.21,11.23,65800.0,9.3466,9.3799,9.3383,9.3549,65800.0
2009-04-15 13:00:00,11.24,11.35,11.24,11.35,460000.0,9.3633,9.4549,9.3633,9.4549,460000.0
2009-04-15 13:05:00,11.36,11.4,11.25,11.25,168100.0,9.4632,9.4966,9.3716,9.3716,168100.0
2009-04-15 13:10:00,11.25,11.25,11.16,11.21,148300.0,9.3716,9.3716,9.2966,9.3383,148300.0
2009-04-15 13:15:00,11.21,11.26,11.21,11.21,53500.0,9.3383,9.3799,9.3383,9.3383,53500.0
2009-04-15 13:20:00,11.21,11.26,11.19,11.2,118600.0,9.3383,9.3799,9.3216,9.3299,118600.0
2009-04-15 13:25:00,11.2,11.24,11.19,11.23,82300.0,9.3299,9.3633,9.3216,9.3549,82300.0
2009-04-15 13:30:00,11.22,11.26,11.2,11.25,57300.0,9.3466,9.3799,9.3299,9.3716,57300.0
2009-04-15 13:35:00,11.26,11.32,11.26,11.26,74600.0,9.3799,9.4299,9.3799,9.3799,74600.0
2009-04-15 13:40:00,11.26,11.26,11.19,11.23,126900.0,9.3799,9.3799,9.3216,9.3549,126900.0
2009-04-15 13:45:00,11.23,11.24,11.1,11.1,101500.0,9.3549,9.3633,9.2466,9.2466,101500.0
2009-04-15 13:50:00,11.09,11.11,10.98,11.09,196000.0,9.2383,9.255,9.1467,9.2383,196000.0
2009-04-15 13:55:00,11.08,11.11,11.02,11.1,86600.0,9.23,9.255,9.18,9.2466,86600.0
2009-04-15 14:00:00,11.1,11.23,11.1,11.21,111000.0,9.2466,9.3549,9.2466,9.3383,111000.0
2009-04-15 14:05:00,11.21,11.21,11.18,11.2,78300.0,9.3383,9.3383,9.3133,9.3299,78300.0
2009-04-15 14:10:00,11.2,11.21,11.06,11.1,110100.0,9.3299,9.3383,9.2133,9.2466,110100.0
2009-04-15 14:15:00,11.1,11.13,11.03,11.04,74800.0,9.2466,9.2716,9.1883,9.1967,74800.0
2009-04-15 14:20:00,11.04,11.07,11.01,11.03,90000.0,9.1967,9.2217,9.1717,9.1883,90000.0
2009-04-15 14:25:00,11.04,11.04,10.99,11.0,97300.0,9.1967,9.1967,9.155,9.1633,97300.0
2009-04-15 14:30:00,10.99,11.0,10.94,10.94,312400.0,9.155,9.1633,9.1134,9.1134,312400.0
2009-04-15 14:35:00,10.94,10.99,10.93,10.95,169200.0,9.1134,9.155,9.105,9.1217,169200.0
2009-04-15 14:40:00,10.95,10.95,10.88,10.92,119400.0,9.1217,9.1217,9.0634,9.0967,119400.0
2009-04-15 14:45:00,10.91,10.96,10.9,10.93,104400.0,9.0884,9.13,9.08,9.105,104400.0
2009-04-15 14:50:00,10.93,10.99,10.92,10.95,58900.0,9.105,9.155,9.0967,9.1217,58900.0
2009-04-15 14:55:00,10.95,10.99,10.93,10.98,108600.0,9.1217,9.155,9.105,9.1467,108600.0
2009-04-15 15:00:00,10.98,11.1,10.98,11.1,185500.0,9.1467,9.2466,9.1467,9.2466,185500.0
2009-04-15 15:05:00,11.09,11.17,11.08,11.1,179500.0,9.2383,9.305,9.23,9.2466,179500.0
2009-04-15 15:10:00,11.1,11.14,11.08,11.1,121100.0,9.2466,9.28,9.23,9.2466,121100.0
2009-04-15 15:15:00,11.1,11.18,11.07,11.17,146900.0,9.2466,9.3133,9.2217,9.305,146900.0
2009-04-15 15:20:00,11.16,11.19,11.13,11.16,169400.0,9.2966,9.3216,9.2716,9.2966,169400.0
2009-04-15 15:25:00,11.16,11.18,11.11,11.11,84500.0,9.2966,9.3133,9.255,9.255,84500.0
2009-04-15 15:30:00,11.12,11.18,11.12,11.15,112100.0,9.2633,9.3133,9.2633,9.2883,112100.0
2009-04-15 15:35:00,11.15,11.16,11.12,11.12,81500.0,9.2883,9.2966,9.2633,9.2633,81500.0
2009-04-15 15:40:00,11.13,11.17,11.13,11.15,115100.0,9.2716,9.305,9.2716,9.2883,115100.0
2009-04-15 15:45:00,11.16,11.18,11.1,11.11,206800.0,9.2966,9.3133,9.2466,9.255,206800.0
2009-04-15 15:50:00,11.1,11.15,11.07,11.15,446700.0,9.2466,9.2883,9.2217,9.2883,446700.0
2009-04-15 15:55:00,11.15,11.18,11.14,11.17,201400.0,9.2883,9.3133,9.28,9.305,201400.0
2009-04-16 09:30:00,11.29,11.36,11.11,11.13,95100.0,9.4049,9.4632,9.255,9.2716,95100.0
2009-04-16 09:35:00,11.12,11.14,10.9,10.93,196100.0,9.2633,9.28,9.08,9.105,196100.0
2009-04-16 09:40:00,10.95,10.95,10.81,10.82,134200.0,9.1217,9.1217,9.0051,9.0134,134200.0
2009-04-16 09:45:00,10.81,10.88,10.8,10.84,133900.0,9.0051,9.0634,8.9967,9.0301,133900.0
2009-04-16 09:50:00,10.85,10.95,10.75,10.95,164500.0,9.0384,9.1217,8.9551,9.1217,164500.0
2009-04-16 09:55:00,10.95,11.08,10.95,11.08,201300.0,9.1217,9.23,9.1217,9.23,201300.0
2009-04-16 10:00:00,11.09,11.17,11.06,11.1,289500.0,9.2383,9.305,9.2133,9.2466,289500.0
2009-04-16 10:05:00,11.1,11.17,11.08,11.12,176300.0,9.2466,9.305,9.23,9.2633,176300.0
2009-04-16 10:10:00,11.13,11.14,11.07,11.11,155400.0,9.2716,9.28,9.2217,9.255,155400.0
2009-04-16 10:15:00,11.11,11.17,11.09,11.11,162000.0,9.255,9.305,9.2383,9.255,162000.0
2009-04-16 10:20:00,11.12,11.2,11.11,11.13,95500.0,9.2633,9.3299,9.255,9.2716,95500.0
2009-04-16 10:25:00,11.12,11.2,11.12,11.19,100100.0,9.2633,9.3299,9.2633,9.3216,100100.0
2009-04-16 10:30:00,11.19,11.26,11.18,11.24,103100.0,9.3216,9.3799,9.3133,9.3633,103100.0
2009-04-16 10:35:00,11.25,11.26,11.18,11.2,66000.0,9.3716,9.3799,9.3133,9.3299,66000.0
2009-04-16 10:40:00,11.19,11.21,11.1,11.1,80300.0,9.3216,9.3383,9.2466,9.2466,80300.0
2009-04-16 10:45:00,11.1,11.15,11.09,11.15,108900.0,9.2466,9.2883,9.2383,9.2883,108900.0
2009-04-16 10:50:00,11.15,11.19,11.14,11.17,77300.0,9.2883,9.3216,9.28,9.305,77300.0
2009-04-16 10:55:00,11.16,11.22,11.13,11.22,209100.0,9.2966,9.3466,9.2716,9.3466,209100.0
2009-04-16 11:00:00,11.22,11.23,11.18,11.19,77700.0,9.3466,9.3549,9.3133,9.3216,77700.0
2009-04-16 11:05:00,11.18,11.25,11.16,11.25,87700.0,9.3133,9.3716,9.2966,9.3716,87700.0
2009-04-16 11:10:00,11.25,11.26,11.23,11.26,59000.0,9.3716,9.3799,9.3549,9.3799,59000.0
2009-04-16 11:15:00,11.26,11.28,11.25,11.27,64300.0,9.3799,9.3966,9.3716,9.3883,64300.0
2009-04-16 11:20:00,11.26,11.33,11.25,11.31,99800.0,9.3799,9.4382,9.3716,9.4216,99800.0
2009-04-16 11:25:00,11.32,11.35,11.29,11.34,122900.0,9.4299,9.4549,9.4049,9.4466,122900.0
2009-04-16 11:30:00,11.35,11.36,11.33,11.34,56700.0,9.4549,9.4632,9.4382,9.4466,56700.0
2009-04-16 11:35:00,11.34,11.41,11.34,11.41,102200.0,9.4466,9.5049,9.4466,9.5049,102200.0
2009-04-16 11:40:00,11.41,11.44,11.4,11.42,74700.0,9.5049,9.5299,9.4966,9.5132,74700.0
2009-04-16 11:45:00,11.42,11.47,11.41,11.44,82600.0,9.5132,9.5549,9.5049,9.5299,82600.0
2009-04-16 11:50:00,11.44,11.44,11.37,11.42,83500.0,9.5299,9.5299,9.4716,9.5132,83500.0
2009-04-16 11:55:00,11.42,11.45,11.42,11.45,38600.0,9.5132,9.5382,9.5132,9.5382,38600.0
2009-04-16 12:00:00,11.45,11.45,11.43,11.44,51500.0,9.5382,9.5382,9.5215,9.5299,51500.0
2009-04-16 12:05:00,11.44,11.45,11.42,11.44,70300.0,9.5299,9.5382,9.5132,9.5299,70300.0
2009-04-16 12:10:00,11.45,11.51,11.44,11.49,92500.0,9.5382,9.5882,9.5299,9.5715,92500.0
2009-04-16 12:15:00,11.49,11.5,11.46,11.47,99100.0,9.5715,9.5799,9.5465,9.5549,99100.0
2009-04-16 12:20:00,11.46,11.47,11.38,11.39,116100.0,9.5465,9.5549,9.4799,9.4882,116100.0
2009-04-16 12:25:00,11.38,11.39,11.33,11.33,90300.0,9.4799,9.4882,9.4382,9.4382,90300.0
2009-04-16 12:30:00,11.34,11.34,11.29,11.31,74000.0,9.4466,9.4466,9.4049,9.4216,74000.0
2009-04-16 12:35:00,11.3,11.33,11.28,11.28,133000.0,9.4132,9.4382,9.3966,9.3966,133000.0
2009-04-16 12:40:00,11.28,11.3,11.27,11.29,50800.0,9.3966,9.4132,9.3883,9.4049,50800.0
2009-04-16 12:45:00,11.29,11.38,11.29,11.35,107100.0,9.4049,9.4799,9.4049,9.4549,107100.0
2009-04-16 12:50:00,11.36,11.4,11.34,11.4,73900.0,9.4632,9.4966,9.4466,9.4966,73900.0
2009-04-16 12:55:00,11.4,11.42,11.39,11.39,80700.0,9.4966,9.5132,9.4882,9.4882,80700.0
2009-04-16 13:00:00,11.4,11.47,11.39,11.47,119900.0,9.4966,9.5549,9.4882,9.5549,119900.0
2009-04-16 13:05:00,11.47,11.51,11.46,11.49,150200.0,9.5549,9.5882,9.5465,9.5715,150200.0
2009-04-16 13:10:00,11.49,11.49,11.45,11.48,54900.0,9.5715,9.5715,9.5382,9.5632,54900.0
2009-04-16 13:15:00,11.48,11.48,11.39,11.42,108500.0,9.5632,9.5632,9.4882,9.5132,108500.0
2009-04-16 13:20:00,11.42,11.43,11.38,11.39,62300.0,9.5132,9.5215,9.4799,9.4882,62300.0
2009-04-16 13:25:00,11.39,11.41,11.38,11.39,36400.0,9.4882,9.5049,9.4799,9.4882,36400.0
2009-04-16 13:30:00,11.39,11.39,11.29,11.3,57600.0,9.4882,9.4882,9.4049,9.4132,57600.0
2009-04-16 13:35:00,11.29,11.31,11.28,11.31,124300.0,9.4049,9.4216,9.3966,9.4216,124300.0
2009-04-16 13:40:00,11.3,11.36,11.3,11.35,104800.0,9.4132,9.4632,9.4132,9.4549,104800.0
2009-04-16 13:45:00,11.34,11.35,11.34,11.35,15600.0,9.4466,9.4549,9.4466,9.4549,15600.0
2009-04-16 13:50:00,11.35,11.42,11.35,11.35,149700.0,9.4549,9.5132,9.4549,9.4549,149700.0
2009-04-16 13:55:00,11.35,11.44,11.35,11.4,148900.0,9.4549,9.5299,9.4549,9.4966,148900.0
2009-04-16 14:00:00,11.41,11.43,11.4,11.41,87100.0,9.5049,9.5215,9.4966,9.5049,87100.0
2009-04-16 14:05:00,11.41,11.47,11.41,11.45,117900.0,9.5049,9.5549,9.5049,9.5382,117900.0
2009-04-16 14:10:00,11.46,11.59,11.46,11.59,155200.0,9.5465,9.6548,9.5465,9.6548,155200.0
2009-04-16 14:15:00,11.59,11.6,11.56,11.57,92100.0,9.6548,9.6632,9.6298,9.6382,92100.0
2009-04-16 14:20:00,11.57,11.71,11.57,11.69,182800.0,9.6382,9.7548,9.6382,9.7381,182800.0
2009-04-16 14:25:00,11.69,11.73,11.66,11.7,104200.0,9.7381,9.7715,9.7131,9.7465,104200.0
2009-04-16 14:30:00,11.71,11.77,11.71,11.76,96600.0,9.7548,9.8048,9.7548,9.7964,96600.0
2009-04-16 14:35:00,11.76,11.84,11.75,11.8,119500.0,9.7964,9.8631,9.7881,9.8298,119500.0
2009-04-16 14:40:00,11.81,11.82,11.74,11.75,114400.0,9.8381,9.8464,9.7798,9.7881,114400.0
2009-04-16 14:45:00,11.74,11.76,11.7,11.71,104600.0,9.7798,9.7964,9.7465,9.7548,104600.0
2009-04-16 14:50:00,11.71,11.8,11.7,11.77,215700.0,9.7548,9.8298,9.7465,9.8048,215700.0
2009-04-16 14:55:00,11.77,11.81,11.73,11.73,195000.0,9.8048,9.8381,9.7715,9.7715,195000.0
2009-04-16 15:00:00,11.73,11.75,11.65,11.66,184000.0,9.7715,9.7881,9.7048,9.7131,184000.0
2009-04-16 15:05:00,11.66,11.73,11.64,11.72,195300.0,9.7131,9.7715,9.6965,9.7631,195300.0
2009-04-16 15:10:00,11.72,11.77,11.7,11.7,105000.0,9.7631,9.8048,9.7465,9.7465,105000.0
2009-04-16 15:15:00,11.7,11.76,11.67,11.76,163600.0,9.7465,9.7964,9.7215,9.7964,163600.0
2009-04-16 15:20:00,11.76,11.79,11.71,11.73,175300.0,9.7964,9.8214,9.7548,9.7715,175300.0
2009-04-16 15:25:00,11.73,11.74,11.67,11.7,153800.0,9.7715,9.7798,9.7215,9.7465,153800.0
2009-04-16 15:30:00,11.7,11.74,11.65,11.69,210100.0,9.7465,9.7798,9.7048,9.7381,210100.0
2009-04-16 15:35:00,11.69,11.74,11.64,11.74,180000.0,9.7381,9.7798,9.6965,9.7798,180000.0
2009-04-16 15:40:00,11.73,11.75,11.6,11.61,180500.0,9.7715,9.7881,9.6632,9.6715,180500.0
2009-04-16 15:45:00,11.6,11.67,11.59,11.6,238700.0,9.6632,9.7215,9.6548,9.6632,238700.0
2009-04-16 15:50:00,11.6,11.67,11.6,11.63,232600.0,9.6632,9.7215,9.6632,9.6881,232600.0
2009-04-16 15:55:00,11.63,11.64,11.61,11.61,229900.0,9.6881,9.6965,9.6715,9.6715,229900.0
2009-04-17 09:30:00,11.62,11.94,11.61,11.94,541600.0,9.6798,9.9464,9.6715,9.9464,541600.0
2009-04-17 09:35:00,11.94,12.0,11.8,11.98,110200.0,9.9464,9.9964,9.8298,9.9797,110200.0
2009-04-17 09:40:00,11.96,11.98,11.76,11.89,347600.0,9.963,9.9797,9.7964,9.9047,347600.0
2009-04-17 09:45:00,11.89,11.9,11.79,11.8,189600.0,9.9047,9.9131,9.8214,9.8298,189600.0
2009-04-17 09:50:00,11.81,11.85,11.8,11.84,220700.0,9.8381,9.8714,9.8298,9.8631,220700.0
2009-04-17 09:55:00,11.84,11.94,11.79,11.93,190300.0,9.8631,9.9464,9.8214,9.9381,190300.0
2009-04-17 10:00:00,11.94,11.98,11.88,11.98,184500.0,9.9464,9.9797,9.8964,9.9797,184500.0
2009-04-17 10:05:00,11.98,12.04,11.97,12.01,153100.0,9.9797,10.0297,9.9714,10.0047,153100.0
2009-04-17 10:10:00,12.01,12.02,11.93,11.95,98700.0,10.0047,10.013,9.9381,9.9547,98700.0
2009-04-17 10:15:00,11.96,11.97,11.91,11.93,73500.0,9.963,9.9714,9.9214,9.9381,73500.0
2009-04-17 10:20:00,11.93,11.99,11.93,11.98,82800.0,9.9381,9.988,9.9381,9.9797,82800.0
2009-04-17 10:25:00,11.98,11.98,11.91,11.92,38700.0,9.9797,9.9797,9.9214,9.9297,38700.0
2009-04-17 10:30:00,11.92,11.92,11.78,11.81,91800.0,9.9297,9.9297,9.8131,9.8381,91800.0
2009-04-17 10:35:00,11.82,11.86,11.78,11.86,132800.0,9.8464,9.8797,9.8131,9.8797,132800.0
2009-04-17 10:40:00,11.86,12.03,11.85,12.02,190600.0,9.8797,10.0214,9.8714,10.013,190600.0
2009-04-17 10:45:00,12.01,12.1,12.0,12.09,279200.0,10.0047,10.0797,9.9964,10.0713,279200.0
2009-04-17 10:50:00,12.09,12.11,12.06,12.06,74300.0,10.0713,10.088,10.0464,10.0464,74300.0
2009-04-17 10:55:00,12.07,12.13,12.07,12.11,144800.0,10.0547,10.1047,10.0547,10.088,144800.0
2009-04-17 11:00:00,12.11,12.11,12.03,12.05,109500.0,10.088,10.088,10.0214,10.038,109500.0
2009-04-17 11:05:00,12.05,12.11,12.01,12.1,78200.0,10.038,10.088,10.0047,10.0797,78200.0
2009-04-17 11:10:00,12.1,12.12,12.08,12.11,80500.0,10.0797,10.0963,10.063,10.088,80500.0
2009-04-17 11:15:00,12.11,12.12,12.08,12.1,91100.0,10.088,10.0963,10.063,10.0797,91100.0
2009-04-17 11:20:00,12.1,12.11,12.01,12.1,345400.0,10.0797,10.088,10.0047,10.0797,345400.0
2009-04-17 11:25:00,12.1,12.15,12.1,12.13,100400.0,10.0797,10.1213,10.0797,10.1047,100400.0
2009-04-17 11:30:00,12.13,12.22,12.1,12.22,92300.0,10.1047,10.1796,10.0797,10.1796,92300.0
2009-04-17 11:35:00,12.22,12.23,12.19,12.21,55200.0,10.1796,10.188,10.1546,10.1713,55200.0
2009-04-17 11:40:00,12.2,12.3,12.2,12.29,102300.0,10.163,10.2463,10.163,10.2379,102300.0
2009-04-17 11:45:00,12.28,12.35,12.25,12.26,216200.0,10.2296,10.2879,10.2046,10.213,216200.0
2009-04-17 11:50:00,12.28,12.41,12.28,12.4,266300.0,10.2296,10.3379,10.2296,10.3296,266300.0
2009-04-17 11:55:00,12.4,12.5,12.4,12.41,204200.0,10.3296,10.4129,10.3296,10.3379,204200.0
2009-04-17 12:00:00,12.41,12.47,12.41,12.47,83800.0,10.3379,10.3879,10.3379,10.3879,83800.0
2009-04-17 12:05:00,12.47,12.52,12.47,12.51,294900.0,10.3879,10.4295,10.3879,10.4212,294900.0
2009-04-17 12:10:00,12.51,12.56,12.5,12.55,116600.0,10.4212,10.4629,10.4129,10.4545,116600.0
2009-04-17 12:15:00,12.55,12.61,12.5,12.52,351800.0,10.4545,10.5045,10.4129,10.4295,351800.0
2009-04-17 12:20:00,12.51,12.61,12.51,12.54,123300.0,10.4212,10.5045,10.4212,10.4462,123300.0
2009-04-17 12:25:00,12.54,12.54,12.47,12.5,334100.0,10.4462,10.4462,10.3879,10.4129,334100.0
2009-04-17 12:30:00,12.5,12.5,12.4,12.45,177300.0,10.4129,10.4129,10.3296,10.3712,177300.0
2009-04-17 12:35:00,12.45,12.45,12.4,12.4,42000.0,10.3712,10.3712,10.3296,10.3296,42000.0
2009-04-17 12:40:00,12.4,12.43,12.39,12.41,93000.0,10.3296,10.3546,10.3213,10.3379,93000.0
2009-04-17 12:45:00,12.4,12.46,12.4,12.44,70800.0,10.3296,10.3796,10.3296,10.3629,70800.0
2009-04-17 12:50:00,12.44,12.44,12.39,12.41,90500.0,10.3629,10.3629,10.3213,10.3379,90500.0
2009-04-17 12:55:00,12.41,12.42,12.35,12.37,106800.0,10.3379,10.3462,10.2879,10.3046,106800.0
2009-04-17 13:00:00,12.37,12.38,12.35,12.37,84600.0,10.3046,10.3129,10.2879,10.3046,84600.0
2009-04-17 13:05:00,12.37,12.44,12.36,12.44,56100.0,10.3046,10.3629,10.2963,10.3629,56100.0
2009-04-17 13:10:00,12.44,12.48,12.42,12.46,46200.0,10.3629,10.3962,10.3462,10.3796,46200.0
2009-04-17 13:15:00,12.46,12.47,12.44,12.44,59900.0,10.3796,10.3879,10.3629,10.3629,59900.0
2009-04-17 13:20:00,12.44,12.45,12.42,12.43,65700.0,10.3629,10.3712,10.3462,10.3546,65700.0
2009-04-17 13:25:00,12.42,12.43,12.39,12.41,44300.0,10.3462,10.3546,10.3213,10.3379,44300.0
2009-04-17 13:30:00,12.4,12.41,12.37,12.39,85900.0,10.3296,10.3379,10.3046,10.3213,85900.0
2009-04-17 13:35:00,12.4,12.41,12.38,12.4,82400.0,10.3296,10.3379,10.3129,10.3296,82400.0
2009-04-17 13:40:00,12.4,12.42,12.4,12.42,18500.0,10.3296,10.3462,10.3296,10.3462,18500.0
2009-04-17 13:45:00,12.42,12.42,12.39,12.41,46400.0,10.3462,10.3462,10.3213,10.3379,46400.0
2009-04-17 13:50:00,12.42,12.42,12.4,12.41,20100.0,10.3462,10.3462,10.3296,10.3379,20100.0
2009-04-17 13:55:00,12.41,12.42,12.4,12.41,50700.0,10.3379,10.3462,10.3296,10.3379,50700.0
2009-04-17 14:00:00,12.4,12.42,12.38,12.39,62500.0,10.3296,10.3462,10.3129,10.3213,62500.0
2009-04-17 14:05:00,12.38,12.39,12.33,12.35,104200.0,10.3129,10.3213,10.2713,10.2879,104200.0
2009-04-17 14:10:00,12.35,12.42,12.35,12.41,54500.0,10.2879,10.3462,10.2879,10.3379,54500.0
2009-04-17 14:15:00,12.41,12.43,12.39,12.42,76300.0,10.3379,10.3546,10.3213,10.3462,76300.0
2009-04-17 14:20:00,12.42,12.43,12.39,12.39,30200.0,10.3462,10.3546,10.3213,10.3213,30200.0
2009-04-17 14:25:00,12.39,12.4,12.37,12.4,50700.0,10.3213,10.3296,10.3046,10.3296,50700.0
2009-04-17 14:30:00,12.41,12.42,12.4,12.42,47900.0,10.3379,10.3462,10.3296,10.3462,47900.0
2009-04-17 14:35:00,12.43,12.45,12.4,12.45,38700.0,10.3546,10.3712,10.3296,10.3712,38700.0
2009-04-17 14:40:00,12.45,12.5,12.45,12.47,117500.0,10.3712,10.4129,10.3712,10.3879,117500.0
2009-04-17 14:45:00,12.46,12.47,12.44,12.44,65900.0,10.3796,10.3879,10.3629,10.3629,65900.0
2009-04-17 14:50:00,12.44,12.45,12.39,12.4,104500.0,10.3629,10.3712,10.3213,10.3296,104500.0
2009-04-17 14:55:00,12.39,12.4,12.32,12.34,153900.0,10.3213,10.3296,10.2629,10.2796,153900.0
2009-04-17 15:00:00,12.33,12.37,12.32,12.37,92400.0,10.2713,10.3046,10.2629,10.3046,92400.0
2009-04-17 15:05:00,12.38,12.4,12.34,12.4,77700.0,10.3129,10.3296,10.2796,10.3296,77700.0
2009-04-17 15:10:00,12.4,12.45,12.38,12.45,97100.0,10.3296,10.3712,10.3129,10.3712,97100.0
2009-04-17 15:15:00,12.45,12.46,12.42,12.42,92800.0,10.3712,10.3796,10.3462,10.3462,92800.0
2009-04-17 15:20:00,12.43,12.47,12.42,12.46,121900.0,10.3546,10.3879,10.3462,10.3796,121900.0
2009-04-17 15:25:00,12.46,12.47,12.42,12.42,75200.0,10.3796,10.3879,10.3462,10.3462,75200.0
2009-04-17 15:30:00,12.42,12.43,12.32,12.36,204100.0,10.3462,10.3546,10.2629,10.2963,204100.0
2009-04-17 15:35:00,12.35,12.36,12.28,12.34,186300.0,10.2879,10.2963,10.2296,10.2796,186300.0
2009-04-17 15:40:00,12.33,12.45,12.33,12.44,180700.0,10.2713,10.3712,10.2713,10.3629,180700.0
2009-04-17 15:45:00,12.43,12.45,12.4,12.42,220600.0,10.3546,10.3712,10.3296,10.3462,220600.0
2009-04-17 15:50:00,12.42,12.43,12.39,12.4,193400.0,10.3462,10.3546,10.3213,10.3296,193400.0
2009-04-17 15:55:00,12.4,12.41,12.32,12.33,241200.0,10.3296,10.3379,10.2629,10.2713,241200.0
2009-04-20 09:30:00,11.93,12.07,11.91,12.0,176200.0,9.9381,10.0547,9.9214,9.9964,176200.0
2009-04-20 09:35:00,12.03,12.13,11.96,12.09,168900.0,10.0214,10.1047,9.963,10.0713,168900.0
2009-04-20 09:40:00,12.1,12.11,12.04,12.04,287500.0,10.0797,10.088,10.0297,10.0297,287500.0
2009-04-20 09:45:00,12.04,12.04,11.86,11.89,262900.0,10.0297,10.0297,9.8797,9.9047,262900.0
2009-04-20 09:50:00,11.89,11.9,11.73,11.76,169900.0,9.9047,9.9131,9.7715,9.7964,169900.0
2009-04-20 09:55:00,11.76,11.76,11.67,11.72,272900.0,9.7964,9.7964,9.7215,9.7631,272900.0
2009-04-20 10:00:00,11.72,11.72,11.42,11.49,356200.0,9.7631,9.7631,9.5132,9.5715,356200.0
2009-04-20 10:05:00,11.49,11.53,11.44,11.5,229100.0,9.5715,9.6048,9.5299,9.5799,229100.0
2009-04-20 10:10:00,11.51,11.55,11.48,11.5,67700.0,9.5882,9.6215,9.5632,9.5799,67700.0
2009-04-20 10:15:00,11.5,11.5,11.45,11.48,172600.0,9.5799,9.5799,9.5382,9.5632,172600.0
2009-04-20 10:20:00,11.47,11.5,11.42,11.45,77400.0,9.5549,9.5799,9.5132,9.5382,77400.0
2009-04-20 10:25:00,11.44,11.53,11.44,11.51,63200.0,9.5299,9.6048,9.5299,9.5882,63200.0
2009-04-20 10:30:00,11.51,11.52,11.4,11.4,76300.0,9.5882,9.5965,9.4966,9.4966,76300.0
2009-04-20 10:35:00,11.4,11.46,11.4,11.42,74200.0,9.4966,9.5465,9.4966,9.5132,74200.0
2009-04-20 10:40:00,11.42,11.43,11.35,11.36,72700.0,9.5132,9.5215,9.4549,9.4632,72700.0
2009-04-20 10:45:00,11.35,11.36,11.28,11.31,87400.0,9.4549,9.4632,9.3966,9.4216,87400.0
2009-04-20 10:50:00,11.31,11.34,11.3,11.34,44400.0,9.4216,9.4466,9.4132,9.4466,44400.0
2009-04-20 10:55:00,11.33,11.38,11.3,11.37,66800.0,9.4382,9.4799,9.4132,9.4716,66800.0
2009-04-20 11:00:00,11.36,11.37,11.33,11.34,35900.0,9.4632,9.4716,9.4382,9.4466,35900.0
2009-04-20 11:05:00,11.34,11.4,11.3,11.4,86800.0,9.4466,9.4966,9.4132,9.4966,86800.0
2009-04-20 11:10:00,11.4,11.4,11.36,11.39,24300.0,9.4966,9.4966,9.4632,9.4882,24300.0
2009-04-20 11:15:00,11.38,11.39,11.34,11.34,95000.0,9.4799,9.4882,9.4466,9.4466,95000.0
2009-04-20 11:20:00,11.34,11.37,11.33,11.37,100800.0,9.4466,9.4716,9.4382,9.4716,100800.0
2009-04-20 11:25:00,11.37,11.37,11.26,11.33,190100.0,9.4716,9.4716,9.3799,9.4382,190100.0
2009-04-20 11:30:00,11.33,11.33,11.25,11.26,57000.0,9.4382,9.4382,9.3716,9.3799,57000.0
2009-04-20 11:35:00,11.26,11.27,11.24,11.26,78400.0,9.3799,9.3883,9.3633,9.3799,78400.0
2009-04-20 11:40:00,11.25,11.3,11.25,11.3,66100.0,9.3716,9.4132,9.3716,9.4132,66100.0
2009-04-20 11:45:00,11.29,11.3,11.27,11.29,46000.0,9.4049,9.4132,9.3883,9.4049,46000.0
2009-04-20 11:50:00,11.29,11.34,11.28,11.29,117500.0,9.4049,9.4466,9.3966,9.4049,117500.0
2009-04-20 11:55:00,11.28,11.29,11.23,11.24,84500.0,9.3966,9.4049,9.3549,9.3633,84500.0
2009-04-20 12:00:00,11.25,11.25,11.17,11.17,57300.0,9.3716,9.3716,9.305,9.305,57300.0
2009-04-20 12:05:00,11.17,11.18,11.17,11.17,29500.0,9.305,9.3133,9.305,9.305,29500.0
2009-04-20 12:10:00,11.17,11.2,11.15,11.19,70800.0,9.305,9.3299,9.2883,9.3216,70800.0
2009-04-20 12:15:00,11.19,11.2,11.18,11.19,37400.0,9.3216,9.3299,9.3133,9.3216,37400.0
2009-04-20 12:20:00,11.19,11.23,11.19,11.19,41000.0,9.3216,9.3549,9.3216,9.3216,41000.0
2009-04-20 12:25:00,11.19,11.22,11.19,11.2,28600.0,9.3216,9.3466,9.3216,9.3299,28600.0
2009-04-20 12:30:00,11.21,11.21,11.17,11.18,40700.0,9.3383,9.3383,9.305,9.3133,40700.0
2009-04-20 12:35:00,11.18,11.18,11.15,11.15,29100.0,9.3133,9.3133,9.2883,9.2883,29100.0
2009-04-20 12:40:00,11.15,11.16,11.15,11.15,17800.0,9.2883,9.2966,9.2883,9.2883,17800.0
2009-04-20 12:45:00,11.16,11.16,11.12,11.12,52200.0,9.2966,9.2966,9.2633,9.2633,52200.0
2009-04-20 12:50:00,11.13,11.13,11.1,11.12,57000.0,9.2716,9.2716,9.2466,9.2633,57000.0
2009-04-20 12:55:00,11.13,11.18,11.12,11.18,46500.0,9.2716,9.3133,9.2633,9.3133,46500.0
2009-04-20 13:00:00,11.17,11.18,11.14,11.15,31400.0,9.305,9.3133,9.28,9.2883,31400.0
2009-04-20 13:05:00,11.16,11.17,11.14,11.14,32700.0,9.2966,9.305,9.28,9.28,32700.0
2009-04-20 13:10:00,11.14,11.16,11.14,11.15,32300.0,9.28,9.2966,9.28,9.2883,32300.0
2009-04-20 13:15:00,11.16,11.16,11.11,11.11,23300.0,9.2966,9.2966,9.255,9.255,23300.0
2009-04-20 13:20:00,11.12,11.12,11.06,11.06,53500.0,9.2633,9.2633,9.2133,9.2133,53500.0
2009-04-20 13:25:00,11.06,11.08,11.06,11.08,37600.0,9.2133,9.23,9.2133,9.23,37600.0
2009-04-20 13:30:00,11.09,11.13,11.08,11.13,58300.0,9.2383,9.2716,9.23,9.2716,58300.0
2009-04-20 13:35:00,11.12,11.14,11.1,11.14,59400.0,9.2633,9.28,9.2466,9.28,59400.0
2009-04-20 13:40:00,11.15,11.22,11.15,11.22,81700.0,9.2883,9.3466,9.2883,9.3466,81700.0
2009-04-20 13:45:00,11.22,11.23,11.18,11.18,32900.0,9.3466,9.3549,9.3133,9.3133,32900.0
2009-04-20 13:50:00,11.18,11.19,11.14,11.19,45300.0,9.3133,9.3216,9.28,9.3216,45300.0
2009-04-20 13:55:00,11.19,11.22,11.19,11.2,61300.0,9.3216,9.3466,9.3216,9.3299,61300.0
2009-04-20 14:00:00,11.2,11.21,11.15,11.16,39500.0,9.3299,9.3383,9.2883,9.2966,39500.0
2009-04-20 14:05:00,11.16,11.17,11.11,11.11,33500.0,9.2966,9.305,9.255,9.255,33500.0
2009-04-20 14:10:00,11.11,11.12,11.06,11.06,51200.0,9.255,9.2633,9.2133,9.2133,51200.0
2009-04-20 14:15:00,11.07,11.07,11.03,11.03,56400.0,9.2217,9.2217,9.1883,9.1883,56400.0
2009-04-20 14:20:00,11.03,11.04,11.03,11.03,51800.0,9.1883,9.1967,9.1883,9.1883,51800.0
2009-04-20 14:25:00,11.02,11.03,10.99,11.01,159100.0,9.18,9.1883,9.155,9.1717,159100.0
2009-04-20 14:30:00,11.01,11.06,10.99,11.0,71600.0,9.1717,9.2133,9.155,9.1633,71600.0
2009-04-20 14:35:00,11.0,11.06,10.94,10.95,113100.0,9.1633,9.2133,9.1134,9.1217,113100.0
2009-04-20 14:40:00,10.94,11.04,10.94,11.03,124700.0,9.1134,9.1967,9.1134,9.1883,124700.0
2009-04-20 14:45:00,11.03,11.07,11.02,11.06,63400.0,9.1883,9.2217,9.18,9.2133,63400.0
2009-04-20 14:50:00,11.07,11.08,11.04,11.07,66600.0,9.2217,9.23,9.1967,9.2217,66600.0
2009-04-20 14:55:00,11.06,11.07,11.04,11.05,88700.0,9.2133,9.2217,9.1967,9.205,88700.0
2009-04-20 15:00:00,11.04,11.08,11.04,11.07,99700.0,9.1967,9.23,9.1967,9.2217,99700.0
2009-04-20 15:05:00,11.07,11.07,11.03,11.06,54000.0,9.2217,9.2217,9.1883,9.2133,54000.0
2009-04-20 15:10:00,11.06,11.07,11.05,11.05,50700.0,9.2133,9.2217,9.205,9.205,50700.0
2009-04-20 15:15:00,11.06,11.06,11.02,11.06,85500.0,9.2133,9.2133,9.18,9.2133,85500.0
2009-04-20 15:20:00,11.06,11.1,11.02,11.08,138600.0,9.2133,9.2466,9.18,9.23,138600.0
2009-04-20 15:25:00,11.07,11.08,11.03,11.08,132800.0,9.2217,9.23,9.1883,9.23,132800.0
2009-04-20 15:30:00,11.07,11.24,11.07,11.21,224800.0,9.2217,9.3633,9.2217,9.3383,224800.0
2009-04-20 15:35:00,11.21,11.23,11.12,11.12,125000.0,9.3383,9.3549,9.2633,9.2633,125000.0
2009-04-20 15:40:00,11.11,11.22,11.11,11.17,182400.0,9.255,9.3466,9.255,9.305,182400.0
2009-04-20 15:45:00,11.17,11.23,11.16,11.19,254200.0,9.305,9.3549,9.2966,9.3216,254200.0
2009-04-20 15:50:00,11.19,11.2,11.1,11.12,459400.0,9.3216,9.3299,9.2466,9.2633,459400.0
2009-04-20 15:55:00,11.11,11.12,11.07,11.1,334100.0,9.255,9.2633,9.2217,9.2466,334100.0
2009-04-21 09:30:00,11.02,11.15,10.76,11.14,85600.0,9.18,9.2883,8.9634,9.28,85600.0
2009-04-21 09:35:00,11.14,11.16,10.99,11.1,153000.0,9.28,9.2966,9.155,9.2466,153000.0
2009-04-21 09:40:00,11.1,11.54,11.1,11.31,261700.0,9.2466,9.6132,9.2466,9.4216,261700.0
2009-04-21 09:45:00,11.29,11.43,11.25,11.26,191400.0,9.4049,9.5215,9.3716,9.3799,191400.0
2009-04-21 09:50:00,11.26,11.48,11.26,11.43,140700.0,9.3799,9.5632,9.3799,9.5215,140700.0
2009-04-21 09:55:00,11.43,11.44,11.3,11.35,165100.0,9.5215,9.5299,9.4132,9.4549,165100.0
2009-04-21 10:00:00,11.35,11.41,11.26,11.34,146700.0,9.4549,9.5049,9.3799,9.4466,146700.0
2009-04-21 10:05:00,11.34,11.51,11.3,11.46,107400.0,9.4466,9.5882,9.4132,9.5465,107400.0
2009-04-21 10:10:00,11.45,11.48,11.29,11.3,93200.0,9.5382,9.5632,9.4049,9.4132,93200.0
2009-04-21 10:15:00,11.31,11.36,11.28,11.31,137100.0,9.4216,9.4632,9.3966,9.4216,137100.0
2009-04-21 10:20:00,11.31,11.31,11.23,11.28,258800.0,9.4216,9.4216,9.3549,9.3966,258800.0
2009-04-21 10:25:00,11.27,11.28,11.19,11.26,139300.0,9.3883,9.3966,9.3216,9.3799,139300.0
2009-04-21 10:30:00,11.26,11.26,11.18,11.21,50400.0,9.3799,9.3799,9.3133,9.3383,50400.0
2009-04-21 10:35:00,11.21,11.39,11.19,11.33,77400.0,9.3383,9.4882,9.3216,9.4382,77400.0
2009-04-21 10:40:00,11.32,11.35,11.28,11.33,56100.0,9.4299,9.4549,9.3966,9.4382,56100.0
2009-04-21 10:45:00,11.32,11.4,11.27,11.27,70200.0,9.4299,9.4966,9.3883,9.3883,70200.0
2009-04-21 10:50:00,11.27,11.34,11.27,11.32,27600.0,9.3883,9.4466,9.3883,9.4299,27600.0
2009-04-21 10:55:00,11.31,11.45,11.3,11.45,38000.0,9.4216,9.5382,9.4132,9.5382,38000.0
2009-04-21 11:00:00,11.46,11.51,11.39,11.44,103000.0,9.5465,9.5882,9.4882,9.5299,103000.0
2009-04-21 11:05:00,11.44,11.58,11.43,11.55,95700.0,9.5299,9.6465,9.5215,9.6215,95700.0
2009-04-21 11:10:00,11.54,11.59,11.5,11.57,64500.0,9.6132,9.6548,9.5799,9.6382,64500.0
2009-04-21 11:15:00,11.57,11.65,11.57,11.65,67100.0,9.6382,9.7048,9.6382,9.7048,67100.0
2009-04-21 11:20:00,11.65,11.69,11.62,11.65,90800.0,9.7048,9.7381,9.6798,9.7048,90800.0
2009-04-21 11:25:00,11.66,11.68,11.58,11.58,113400.0,9.7131,9.7298,9.6465,9.6465,113400.0
2009-04-21 11:30:00,11.58,11.64,11.58,11.62,72800.0,9.6465,9.6965,9.6465,9.6798,72800.0
2009-04-21 11:35:00,11.62,11.63,11.57,11.58,52800.0,9.6798,9.6881,9.6382,9.6465,52800.0
2009-04-21 11:40:00,11.57,11.65,11.56,11.64,47200.0,9.6382,9.7048,9.6298,9.6965,47200.0
2009-04-21 11:45:00,11.64,11.7,11.63,11.69,56100.0,9.6965,9.7465,9.6881,9.7381,56100.0
2009-04-21 11:50:00,11.69,11.7,11.65,11.65,62100.0,9.7381,9.7465,9.7048,9.7048,62100.0
2009-04-21 11:55:00,11.66,11.69,11.61,11.63,26400.0,9.7131,9.7381,9.6715,9.6881,26400.0
2009-04-21 12:00:00,11.64,11.7,11.64,11.7,29700.0,9.6965,9.7465,9.6965,9.7465,29700.0
2009-04-21 12:05:00,11.7,11.71,11.68,11.69,78800.0,9.7465,9.7548,9.7298,9.7381,78800.0
2009-04-21 12:10:00,11.69,11.69,11.63,11.65,20900.0,9.7381,9.7381,9.6881,9.7048,20900.0
2009-04-21 12:15:00,11.65,11.7,11.64,11.7,23200.0,9.7048,9.7465,9.6965,9.7465,23200.0
2009-04-21 12:20:00,11.7,11.71,11.67,11.7,53900.0,9.7465,9.7548,9.7215,9.7465,53900.0
2009-04-21 12:25:00,11.7,11.75,11.68,11.7,376400.0,9.7465,9.7881,9.7298,9.7465,376400.0
2009-04-21 12:30:00,11.7,11.71,11.66,11.69,95800.0,9.7465,9.7548,9.7131,9.7381,95800.0
2009-04-21 12:35:00,11.69,11.73,11.62,11.69,66400.0,9.7381,9.7715,9.6798,9.7381,66400.0
2009-04-21 12:40:00,11.69,11.7,11.66,11.68,79400.0,9.7381,9.7465,9.7131,9.7298,79400.0
2009-04-21 12:45:00,11.7,11.72,11.68,11.71,59500.0,9.7465,9.7631,9.7298,9.7548,59500.0
2009-04-21 12:50:00,11.72,11.75,11.7,11.73,69000.0,9.7631,9.7881,9.7465,9.7715,69000.0
2009-04-21 12:55:00,11.73,11.73,11.58,11.64,112100.0,9.7715,9.7715,9.6465,9.6965,112100.0
2009-04-21 13:00:00,11.64,11.66,11.58,11.64,40100.0,9.6965,9.7131,9.6465,9.6965,40100.0
2009-04-21 13:05:00,11.64,11.68,11.63,11.65,38300.0,9.6965,9.7298,9.6881,9.7048,38300.0
2009-04-21 13:10:00,11.64,11.73,11.63,11.68,44700.0,9.6965,9.7715,9.6881,9.7298,44700.0
2009-04-21 13:15:00,11.68,11.7,11.6,11.61,72700.0,9.7298,9.7465,9.6632,9.6715,72700.0
2009-04-21 13:20:00,11.6,11.64,11.58,11.58,48100.0,9.6632,9.6965,9.6465,9.6465,48100.0
2009-04-21 13:25:00,11.58,11.59,11.55,11.57,46900.0,9.6465,9.6548,9.6215,9.6382,46900.0
2009-04-21 13:30:00,11.58,11.59,11.51,11.59,87000.0,9.6465,9.6548,9.5882,9.6548,87000.0
2009-04-21 13:35:00,11.6,11.66,11.6,11.61,37700.0,9.6632,9.7131,9.6632,9.6715,37700.0
2009-04-21 13:40:00,11.6,11.7,11.59,11.6,43300.0,9.6632,9.7465,9.6548,9.6632,43300.0
2009-04-21 13:45:00,11.6,11.68,11.58,11.64,42000.0,9.6632,9.7298,9.6465,9.6965,42000.0
2009-04-21 13:50:00,11.64,11.65,11.6,11.65,41500.0,9.6965,9.7048,9.6632,9.7048,41500.0
2009-04-21 13:55:00,11.65,11.71,11.64,11.7,83700.0,9.7048,9.7548,9.6965,9.7465,83700.0
2009-04-21 14:00:00,11.7,11.78,11.69,11.71,172400.0,9.7465,9.8131,9.7381,9.7548,172400.0
2009-04-21 14:05:00,11.71,11.73,11.69,11.69,61700.0,9.7548,9.7715,9.7381,9.7381,61700.0
2009-04-21 14:10:00,11.7,11.7,11.58,11.58,136700.0,9.7465,9.7465,9.6465,9.6465,136700.0
2009-04-21 14:15:00,11.58,11.61,11.54,11.57,74100.0,9.6465,9.6715,9.6132,9.6382,74100.0
2009-04-21 14:20:00,11.58,11.62,11.55,11.61,61300.0,9.6465,9.6798,9.6215,9.6715,61300.0
2009-04-21 14:25:00,11.61,11.71,11.61,11.71,124100.0,9.6715,9.7548,9.6715,9.7548,124100.0
2009-04-21 14:30:00,11.71,11.73,11.66,11.71,98400.0,9.7548,9.7715,9.7131,9.7548,98400.0
2009-04-21 14:35:00,11.72,11.76,11.69,11.76,223200.0,9.7631,9.7964,9.7381,9.7964,223200.0
2009-04-21 14:40:00,11.76,11.82,11.76,11.8,312100.0,9.7964,9.8464,9.7964,9.8298,312100.0
2009-04-21 14:45:00,11.81,11.83,11.74,11.75,122800.0,9.8381,9.8548,9.7798,9.7881,122800.0
2009-04-21 14:50:00,11.75,11.77,11.65,11.7,148800.0,9.7881,9.8048,9.7048,9.7465,148800.0
2009-04-21 14:55:00,11.69,11.72,11.65,11.65,126300.0,9.7381,9.7631,9.7048,9.7048,126300.0
2009-04-21 15:00:00,11.65,11.71,11.64,11.7,132800.0,9.7048,9.7548,9.6965,9.7465,132800.0
2009-04-21 15:05:00,11.69,11.85,11.69,11.82,437600.0,9.7381,9.8714,9.7381,9.8464,437600.0
2009-04-21 15:10:00,11.82,11.86,11.82,11.85,221100.0,9.8464,9.8797,9.8464,9.8714,221100.0
2009-04-21 15:15:00,11.86,11.91,11.83,11.86,217000.0,9.8797,9.9214,9.8548,9.8797,217000.0
2009-04-21 15:20:00,11.86,11.87,11.79,11.85,221500.0,9.8797,9.8881,9.8214,9.8714,221500.0
2009-04-21 15:25:00,11.85,11.87,11.79,11.81,195500.0,9.8714,9.8881,9.8214,9.8381,195500.0
2009-04-21 15:30:00,11.8,11.81,11.69,11.74,386300.0,9.8298,9.8381,9.7381,9.7798,386300.0
2009-04-21 15:35:00,11.74,11.78,11.67,11.78,200800.0,9.7798,9.8131,9.7215,9.8131,200800.0
2009-04-21 15:40:00,11.78,11.79,11.65,11.68,219000.0,9.8131,9.8214,9.7048,9.7298,219000.0
2009-04-21 15:45:00,11.69,11.77,11.64,11.7,174700.0,9.7381,9.8048,9.6965,9.7465,174700.0
2009-04-21 15:50:00,11.71,11.82,11.7,11.82,168200.0,9.7548,9.8464,9.7465,9.8464,168200.0
2009-04-21 15:55:00,11.82,11.88,11.79,11.88,289200.0,9.8464,9.8964,9.8214,9.8964,289200.0
2009-04-22 09:30:00,11.81,11.86,11.44,11.71,82900.0,9.8381,9.8797,9.5299,9.7548,82900.0
2009-04-22 09:35:00,11.7,11.85,11.67,11.78,144100.0,9.7465,9.8714,9.7215,9.8131,144100.0
2009-04-22 09:40:00,11.78,11.83,11.72,11.78,163300.0,9.8131,9.8548,9.7631,9.8131,163300.0
2009-04-22 09:45:00,11.79,11.81,11.64,11.67,101800.0,9.8214,9.8381,9.6965,9.7215,101800.0
2009-04-22 09:50:00,11.66,11.75,11.56,11.75,160300.0,9.7131,9.7881,9.6298,9.7881,160300.0
2009-04-22 09:55:00,11.75,11.84,11.72,11.79,104500.0,9.7881,9.8631,9.7631,9.8214,104500.0
2009-04-22 10:00:00,11.79,12.0,11.78,11.93,272900.0,9.8214,9.9964,9.8131,9.9381,272900.0
2009-04-22 10:05:00,11.93,12.11,11.93,12.09,268400.0,9.9381,10.088,9.9381,10.0713,268400.0
2009-04-22 10:10:00,12.09,12.11,11.98,12.08,196200.0,10.0713,10.088,9.9797,10.063,196200.0
2009-04-22 10:15:00,12.09,12.25,12.09,12.21,166500.0,10.0713,10.2046,10.0713,10.1713,166500.0
2009-04-22 10:20:00,12.21,12.39,12.21,12.38,241100.0,10.1713,10.3213,10.1713,10.3129,241100.0
2009-04-22 10:25:00,12.38,12.49,12.38,12.46,296800.0,10.3129,10.4046,10.3129,10.3796,296800.0
2009-04-22 10:30:00,12.45,12.53,12.4,12.4,230600.0,10.3712,10.4379,10.3296,10.3296,230600.0
2009-04-22 10:35:00,12.4,12.47,12.37,12.46,124600.0,10.3296,10.3879,10.3046,10.3796,124600.0
2009-04-22 10:40:00,12.46,12.5,12.33,12.41,109700.0,10.3796,10.4129,10.2713,10.3379,109700.0
2009-04-22 10:45:00,12.42,12.47,12.32,12.36,65500.0,10.3462,10.3879,10.2629,10.2963,65500.0
2009-04-22 10:50:00,12.36,12.44,12.34,12.41,56500.0,10.2963,10.3629,10.2796,10.3379,56500.0
2009-04-22 10:55:00,12.41,12.52,12.29,12.3,96700.0,10.3379,10.4295,10.2379,10.2463,96700.0
2009-04-22 11:00:00,12.3,12.37,12.29,12.36,81800.0,10.2463,10.3046,10.2379,10.2963,81800.0
2009-04-22 11:05:00,12.36,12.37,12.33,12.35,60700.0,10.2963,10.3046,10.2713,10.2879,60700.0
2009-04-22 11:10:00,12.34,12.38,12.33,12.36,163100.0,10.2796,10.3129,10.2713,10.2963,163100.0
2009-04-22 11:15:00,12.36,12.37,12.31,12.31,85200.0,10.2963,10.3046,10.2546,10.2546,85200.0
2009-04-22 11:20:00,12.32,12.45,12.31,12.42,92800.0,10.2629,10.3712,10.2546,10.3462,92800.0
2009-04-22 11:25:00,12.43,12.54,12.43,12.54,127900.0,10.3546,10.4462,10.3546,10.4462,127900.0
2009-04-22 11:30:00,12.54,12.57,12.52,12.53,92800.0,10.4462,10.4712,10.4295,10.4379,92800.0
2009-04-22 11:35:00,12.53,12.56,12.51,12.52,63500.0,10.4379,10.4629,10.4212,10.4295,63500.0
2009-04-22 11:40:00,12.51,12.57,12.49,12.5,84400.0,10.4212,10.4712,10.4046,10.4129,84400.0
2009-04-22 11:45:00,12.5,12.5,12.48,12.49,49400.0,10.4129,10.4129,10.3962,10.4046,49400.0
2009-04-22 11:50:00,12.5,12.57,12.48,12.55,98100.0,10.4129,10.4712,10.3962,10.4545,98100.0
2009-04-22 11:55:00,12.55,12.58,12.5,12.53,188700.0,10.4545,10.4795,10.4129,10.4379,188700.0
2009-04-22 12:00:00,12.53,12.54,12.38,12.39,160500.0,10.4379,10.4462,10.3129,10.3213,160500.0
2009-04-22 12:05:00,12.39,12.4,12.34,12.35,167100.0,10.3213,10.3296,10.2796,10.2879,167100.0
2009-04-22 12:10:00,12.33,12.43,12.32,12.43,140000.0,10.2713,10.3546,10.2629,10.3546,140000.0
2009-04-22 12:15:00,12.43,12.44,12.38,12.39,84300.0,10.3546,10.3629,10.3129,10.3213,84300.0
2009-04-22 12:20:00,12.39,12.39,12.29,12.29,157600.0,10.3213,10.3213,10.2379,10.2379,157600.0
2009-04-22 12:25:00,12.29,12.3,12.21,12.21,72600.0,10.2379,10.2463,10.1713,10.1713,72600.0
2009-04-22 12:30:00,12.21,12.21,12.13,12.13,83100.0,10.1713,10.1713,10.1047,10.1047,83100.0
2009-04-22 12:35:00,12.13,12.13,12.07,12.11,148500.0,10.1047,10.1047,10.0547,10.088,148500.0
2009-04-22 12:40:00,12.11,12.13,12.04,12.04,120500.0,10.088,10.1047,10.0297,10.0297,120500.0
2009-04-22 12:45:00,12.04,12.04,11.89,11.98,244700.0,10.0297,10.0297,9.9047,9.9797,244700.0
2009-04-22 12:50:00,11.98,11.98,11.94,11.96,82900.0,9.9797,9.9797,9.9464,9.963,82900.0
2009-04-22 12:55:00,11.96,12.08,11.95,12.06,77100.0,9.963,10.063,9.9547,10.0464,77100.0
2009-04-22 13:00:00,12.07,12.09,11.99,12.04,84000.0,10.0547,10.0713,9.988,10.0297,84000.0
2009-04-22 13:05:00,12.03,12.1,12.03,12.1,110500.0,10.0214,10.0797,10.0214,10.0797,110500.0
2009-04-22 13:10:00,12.1,12.1,12.04,12.09,68600.0,10.0797,10.0797,10.0297,10.0713,68600.0
2009-04-22 13:15:00,12.09,12.16,12.08,12.12,63300.0,10.0713,10.1297,10.063,10.0963,63300.0
2009-04-22 13:20:00,12.12,12.2,12.12,12.15,51500.0,10.0963,10.163,10.0963,10.1213,51500.0
2009-04-22 13:25:00,12.15,12.18,12.12,12.17,36100.0,10.1213,10.1463,10.0963,10.138,36100.0
2009-04-22 13:30:00,12.17,12.19,12.06,12.19,79400.0,10.138,10.1546,10.0464,10.1546,79400.0
2009-04-22 13:35:00,12.19,12.24,12.19,12.2,48200.0,10.1546,10.1963,10.1546,10.163,48200.0
2009-04-22 13:40:00,12.21,12.24,12.13,12.16,52600.0,10.1713,10.1963,10.1047,10.1297,52600.0
2009-04-22 13:45:00,12.17,12.18,12.11,12.17,49000.0,10.138,10.1463,10.088,10.138,49000.0
2009-04-22 13:50:00,12.17,12.19,12.15,12.15,42300.0,10.138,10.1546,10.1213,10.1213,42300.0
2009-04-22 13:55:00,12.14,12.14,12.04,12.05,65000.0,10.113,10.113,10.0297,10.038,65000.0
2009-04-22 14:00:00,12.04,12.11,12.04,12.05,87700.0,10.0297,10.088,10.0297,10.038,87700.0
2009-04-22 14:05:00,12.04,12.16,12.04,12.11,86700.0,10.0297,10.1297,10.0297,10.088,86700.0
2009-04-22 14:10:00,12.11,12.15,12.1,12.15,51500.0,10.088,10.1213,10.0797,10.1213,51500.0
2009-04-22 14:15:00,12.15,12.24,12.15,12.19,103800.0,10.1213,10.1963,10.1213,10.1546,103800.0
2009-04-22 14:20:00,12.18,12.23,12.18,12.18,45500.0,10.1463,10.188,10.1463,10.1463,45500.0
2009-04-22 14:25:00,12.19,12.2,12.14,12.18,82800.0,10.1546,10.163,10.113,10.1463,82800.0
2009-04-22 14:30:00,12.18,12.33,12.18,12.32,101300.0,10.1463,10.2713,10.1463,10.2629,101300.0
2009-04-22 14:35:00,12.32,12.34,12.31,12.33,80900.0,10.2629,10.2796,10.2546,10.2713,80900.0
2009-04-22 14:40:00,12.33,12.36,12.3,12.32,67700.0,10.2713,10.2963,10.2463,10.2629,67700.0
2009-04-22 14:45:00,12.32,12.35,12.26,12.29,87600.0,10.2629,10.2879,10.213,10.2379,87600.0
2009-04-22 14:50:00,12.28,12.34,12.28,12.32,60300.0,10.2296,10.2796,10.2296,10.2629,60300.0
2009-04-22 14:55:00,12.32,12.32,12.17,12.19,122200.0,10.2629,10.2629,10.138,10.1546,122200.0
2009-04-22 15:00:00,12.19,12.28,12.13,12.25,209400.0,10.1546,10.2296,10.1047,10.2046,209400.0
2009-04-22 15:05:00,12.25,12.32,12.22,12.3,208300.0,10.2046,10.2629,10.1796,10.2463,208300.0
2009-04-22 15:10:00,12.3,12.4,12.3,12.39,172600.0,10.2463,10.3296,10.2463,10.3213,172600.0
2009-04-22 15:15:00,12.39,12.4,12.23,12.29,189200.0,10.3213,10.3296,10.188,10.2379,189200.0
2009-04-22 15:20:00,12.3,12.37,12.25,12.32,265800.0,10.2463,10.3046,10.2046,10.2629,265800.0
2009-04-22 15:25:00,12.3,12.35,12.26,12.31,231800.0,10.2463,10.2879,10.213,10.2546,231800.0
2009-04-22 15:30:00,12.31,12.35,12.25,12.35,184100.0,10.2546,10.2879,10.2046,10.2879,184100.0
2009-04-22 15:35:00,12.35,12.35,12.11,12.18,257000.0,10.2879,10.2879,10.088,10.1463,257000.0
2009-04-22 15:40:00,12.18,12.25,12.16,12.22,338000.0,10.1463,10.2046,10.1297,10.1796,338000.0
2009-04-22 15:45:00,12.22,12.23,12.09,12.13,220200.0,10.1796,10.188,10.0713,10.1047,220200.0
2009-04-22 15:50:00,12.13,12.17,12.0,12.06,261800.0,10.1047,10.138,9.9964,10.0464,261800.0
2009-04-22 15:55:00,12.06,12.07,11.95,12.02,314200.0,10.0464,10.0547,9.9547,10.013,314200.0
2009-04-23 09:30:00,12.05,12.23,12.05,12.17,60600.0,10.038,10.188,10.038,10.138,60600.0
2009-04-23 09:35:00,12.14,12.37,12.14,12.35,110900.0,10.113,10.3046,10.113,10.2879,110900.0
2009-04-23 09:40:00,12.34,12.44,12.23,12.35,86900.0,10.2796,10.3629,10.188,10.2879,86900.0
2009-04-23 09:45:00,12.35,12.44,12.31,12.41,73500.0,10.2879,10.3629,10.2546,10.3379,73500.0
2009-04-23 09:50:00,12.42,12.44,12.25,12.27,58600.0,10.3462,10.3629,10.2046,10.2213,58600.0
2009-04-23 09:55:00,12.23,12.26,12.06,12.06,70300.0,10.188,10.213,10.0464,10.0464,70300.0
2009-04-23 10:00:00,12.06,12.06,11.76,11.86,313700.0,10.0464,10.0464,9.7964,9.8797,313700.0
2009-04-23 10:05:00,11.86,11.97,11.78,11.91,423400.0,9.8797,9.9714,9.8131,9.9214,423400.0
2009-04-23 10:10:00,11.91,11.99,11.88,11.88,146700.0,9.9214,9.988,9.8964,9.8964,146700.0
2009-04-23 10:15:00,11.88,11.96,11.81,11.9,96600.0,9.8964,9.963,9.8381,9.9131,96600.0
2009-04-23 10:20:00,11.89,11.94,11.79,11.93,107300.0,9.9047,9.9464,9.8214,9.9381,107300.0
2009-04-23 10:25:00,11.92,11.98,11.89,11.95,54500.0,9.9297,9.9797,9.9047,9.9547,54500.0
2009-04-23 10:30:00,11.95,11.96,11.8,11.9,62800.0,9.9547,9.963,9.8298,9.9131,62800.0
2009-04-23 10:35:00,11.91,12.04,11.91,11.99,80900.0,9.9214,10.0297,9.9214,9.988,80900.0
2009-04-23 10:40:00,11.99,12.04,11.84,11.85,183600.0,9.988,10.0297,9.8631,9.8714,183600.0
2009-04-23 10:45:00,11.84,11.86,11.77,11.84,115200.0,9.8631,9.8797,9.8048,9.8631,115200.0
2009-04-23 10:50:00,11.84,11.84,11.72,11.73,106500.0,9.8631,9.8631,9.7631,9.7715,106500.0
2009-04-23 10:55:00,11.73,11.8,11.66,11.67,96200.0,9.7715,9.8298,9.7131,9.7215,96200.0
2009-04-23 11:00:00,11.67,11.69,11.61,11.67,52200.0,9.7215,9.7381,9.6715,9.7215,52200.0
2009-04-23 11:05:00,11.67,11.67,11.57,11.58,102100.0,9.7215,9.7215,9.6382,9.6465,102100.0
2009-04-23 11:10:00,11.56,11.58,11.42,11.44,138700.0,9.6298,9.6465,9.5132,9.5299,138700.0
2009-04-23 11:15:00,11.45,11.45,11.36,11.42,100900.0,9.5382,9.5382,9.4632,9.5132,100900.0
2009-04-23 11:20:00,11.43,11.53,11.41,11.44,116700.0,9.5215,9.6048,9.5049,9.5299,116700.0
2009-04-23 11:25:00,11.44,11.47,11.4,11.42,86700.0,9.5299,9.5549,9.4966,9.5132,86700.0
2009-04-23 11:30:00,11.42,11.43,11.3,11.32,170200.0,9.5132,9.5215,9.4132,9.4299,170200.0
2009-04-23 11:35:00,11.32,11.34,11.29,11.31,178900.0,9.4299,9.4466,9.4049,9.4216,178900.0
2009-04-23 11:40:00,11.31,11.37,11.26,11.37,66300.0,9.4216,9.4716,9.3799,9.4716,66300.0
2009-04-23 11:45:00,11.37,11.39,11.31,11.38,74400.0,9.4716,9.4882,9.4216,9.4799,74400.0
2009-04-23 11:50:00,11.38,11.38,11.35,11.36,39800.0,9.4799,9.4799,9.4549,9.4632,39800.0
2009-04-23 11:55:00,11.36,11.4,11.3,11.4,91800.0,9.4632,9.4966,9.4132,9.4966,91800.0
2009-04-23 12:00:00,11.39,11.43,11.37,11.4,60600.0,9.4882,9.5215,9.4716,9.4966,60600.0
2009-04-23 12:05:00,11.4,11.43,11.38,11.39,44600.0,9.4966,9.5215,9.4799,9.4882,44600.0
2009-04-23 12:10:00,11.39,11.49,11.38,11.48,57900.0,9.4882,9.5715,9.4799,9.5632,57900.0
2009-04-23 12:15:00,11.48,11.6,11.48,11.6,87400.0,9.5632,9.6632,9.5632,9.6632,87400.0
2009-04-23 12:20:00,11.6,11.64,11.6,11.64,39300.0,9.6632,9.6965,9.6632,9.6965,39300.0
2009-04-23 12:25:00,11.64,11.69,11.64,11.69,73300.0,9.6965,9.7381,9.6965,9.7381,73300.0
2009-04-23 12:30:00,11.7,11.7,11.61,11.65,103800.0,9.7465,9.7465,9.6715,9.7048,103800.0
2009-04-23 12:35:00,11.65,11.74,11.65,11.74,123500.0,9.7048,9.7798,9.7048,9.7798,123500.0
2009-04-23 12:40:00,11.74,11.85,11.73,11.83,128200.0,9.7798,9.8714,9.7715,9.8548,128200.0
2009-04-23 12:45:00,11.83,11.84,11.78,11.78,32000.0,9.8548,9.8631,9.8131,9.8131,32000.0
2009-04-23 12:50:00,11.79,11.8,11.75,11.78,50100.0,9.8214,9.8298,9.7881,9.8131,50100.0
2009-04-23 12:55:00,11.79,11.81,11.73,11.74,63200.0,9.8214,9.8381,9.7715,9.7798,63200.0
2009-04-23 13:00:00,11.74,11.82,11.73,11.75,238400.0,9.7798,9.8464,9.7715,9.7881,238400.0
2009-04-23 13:05:00,11.75,11.78,11.67,11.76,440400.0,9.7881,9.8131,9.7215,9.7964,440400.0
2009-04-23 13:10:00,11.76,11.79,11.73,11.75,91400.0,9.7964,9.8214,9.7715,9.7881,91400.0
2009-04-23 13:15:00,11.75,11.81,11.72,11.78,65900.0,9.7881,9.8381,9.7631,9.8131,65900.0
2009-04-23 13:20:00,11.78,11.87,11.76,11.86,47700.0,9.8131,9.8881,9.7964,9.8797,47700.0
2009-04-23 13:25:00,11.86,11.91,11.77,11.77,132900.0,9.8797,9.9214,9.8048,9.8048,132900.0
2009-04-23 13:30:00,11.76,11.77,11.68,11.72,83500.0,9.7964,9.8048,9.7298,9.7631,83500.0
2009-04-23 13:35:00,11.72,11.76,11.65,11.65,36800.0,9.7631,9.7964,9.7048,9.7048,36800.0
2009-04-23 13:40:00,11.66,11.66,11.61,11.61,53600.0,9.7131,9.7131,9.6715,9.6715,53600.0
2009-04-23 13:45:00,11.62,11.62,11.55,11.59,52700.0,9.6798,9.6798,9.6215,9.6548,52700.0
2009-04-23 13:50:00,11.58,11.59,11.51,11.51,57000.0,9.6465,9.6548,9.5882,9.5882,57000.0
2009-04-23 13:55:00,11.5,11.64,11.5,11.64,67700.0,9.5799,9.6965,9.5799,9.6965,67700.0
2009-04-23 14:00:00,11.64,11.65,11.52,11.56,139200.0,9.6965,9.7048,9.5965,9.6298,139200.0
2009-04-23 14:05:00,11.56,11.58,11.54,11.54,24100.0,9.6298,9.6465,9.6132,9.6132,24100.0
2009-04-23 14:10:00,11.54,11.54,11.5,11.53,65400.0,9.6132,9.6132,9.5799,9.6048,65400.0
2009-04-23 14:15:00,11.52,11.63,11.5,11.63,96700.0,9.5965,9.6881,9.5799,9.6881,96700.0
2009-04-23 14:20:00,11.62,11.65,11.61,11.65,54200.0,9.6798,9.7048,9.6715,9.7048,54200.0
2009-04-23 14:25:00,11.64,11.76,11.64,11.74,66800.0,9.6965,9.7964,9.6965,9.7798,66800.0
2009-04-23 14:30:00,11.75,11.76,11.72,11.74,43200.0,9.7881,9.7964,9.7631,9.7798,43200.0
2009-04-23 14:35:00,11.74,11.88,11.74,11.88,62700.0,9.7798,9.8964,9.7798,9.8964,62700.0
2009-04-23 14:40:00,11.88,11.94,11.87,11.9,161500.0,9.8964,9.9464,9.8881,9.9131,161500.0
2009-04-23 14:45:00,11.89,11.95,11.89,11.95,97800.0,9.9047,9.9547,9.9047,9.9547,97800.0
2009-04-23 14:50:00,11.95,11.95,11.89,11.89,81100.0,9.9547,9.9547,9.9047,9.9047,81100.0
2009-04-23 14:55:00,11.89,11.89,11.76,11.82,94500.0,9.9047,9.9047,9.7964,9.8464,94500.0
2009-04-23 15:00:00,11.82,11.88,11.74,11.83,174600.0,9.8464,9.8964,9.7798,9.8548,174600.0
2009-04-23 15:05:00,11.83,11.84,11.76,11.79,129700.0,9.8548,9.8631,9.7964,9.8214,129700.0
2009-04-23 15:10:00,11.79,11.79,11.68,11.76,182200.0,9.8214,9.8214,9.7298,9.7964,182200.0
2009-04-23 15:15:00,11.76,11.77,11.7,11.75,70800.0,9.7964,9.8048,9.7465,9.7881,70800.0
2009-04-23 15:20:00,11.75,11.85,11.71,11.84,112200.0,9.7881,9.8714,9.7548,9.8631,112200.0
2009-04-23 15:25:00,11.83,11.86,11.76,11.85,163800.0,9.8548,9.8797,9.7964,9.8714,163800.0
2009-04-23 15:30:00,11.85,11.91,11.77,11.83,266400.0,9.8714,9.9214,9.8048,9.8548,266400.0
2009-04-23 15:35:00,11.83,11.91,11.78,11.88,250700.0,9.8548,9.9214,9.8131,9.8964,250700.0
2009-04-23 15:40:00,11.89,11.99,11.87,11.98,139300.0,9.9047,9.988,9.8881,9.9797,139300.0
2009-04-23 15:45:00,11.98,12.0,11.94,12.0,186400.0,9.9797,9.9964,9.9464,9.9964,186400.0
2009-04-23 15:50:00,12.0,12.05,11.94,12.01,219600.0,9.9964,10.038,9.9464,10.0047,219600.0
2009-04-23 15:55:00,12.01,12.03,11.99,12.02,182900.0,10.0047,10.0214,9.988,10.013,182900.0
2009-04-24 09:30:00,12.14,12.18,12.02,12.08,109900.0,10.113,10.1463,10.013,10.063,109900.0
2009-04-24 09:35:00,12.07,12.08,11.87,11.91,212400.0,10.0547,10.063,9.8881,9.9214,212400.0
2009-04-24 09:40:00,11.92,12.03,11.9,12.01,181900.0,9.9297,10.0214,9.9131,10.0047,181900.0
2009-04-24 09:45:00,12.01,12.1,12.01,12.1,190400.0,10.0047,10.0797,10.0047,10.0797,190400.0
2009-04-24 09:50:00,12.1,12.28,12.1,12.22,248700.0,10.0797,10.2296,10.0797,10.1796,248700.0
2009-04-24 09:55:00,12.23,12.34,12.2,12.32,96300.0,10.188,10.2796,10.163,10.2629,96300.0
2009-04-24 10:00:00,12.33,12.66,12.32,12.64,406600.0,10.2713,10.5462,10.2629,10.5295,406600.0
2009-04-24 10:05:00,12.64,12.73,12.61,12.61,280500.0,10.5295,10.6045,10.5045,10.5045,280500.0
2009-04-24 10:10:00,12.6,12.6,12.35,12.38,269100.0,10.4962,10.4962,10.2879,10.3129,269100.0
2009-04-24 10:15:00,12.38,12.45,12.3,12.3,164800.0,10.3129,10.3712,10.2463,10.2463,164800.0
2009-04-24 10:20:00,12.3,12.35,12.15,12.2,142700.0,10.2463,10.2879,10.1213,10.163,142700.0
2009-04-24 10:25:00,12.2,12.39,12.12,12.26,158500.0,10.163,10.3213,10.0963,10.213,158500.0
2009-04-24 10:30:00,12.27,12.34,12.24,12.3,237000.0,10.2213,10.2796,10.1963,10.2463,237000.0
2009-04-24 10:35:00,12.29,12.3,12.23,12.23,56400.0,10.2379,10.2463,10.188,10.188,56400.0
2009-04-24 10:40:00,12.24,12.26,12.18,12.19,60500.0,10.1963,10.213,10.1463,10.1546,60500.0
2009-04-24 10:45:00,12.19,12.28,12.17,12.19,112300.0,10.1546,10.2296,10.138,10.1546,112300.0
2009-04-24 10:50:00,12.19,12.27,12.15,12.21,254000.0,10.1546,10.2213,10.1213,10.1713,254000.0
2009-04-24 10:55:00,12.21,12.32,12.21,12.31,160700.0,10.1713,10.2629,10.1713,10.2546,160700.0
2009-04-24 11:00:00,12.31,12.34,12.29,12.3,83400.0,10.2546,10.2796,10.2379,10.2463,83400.0
2009-04-24 11:05:00,12.3,12.41,12.28,12.41,65500.0,10.2463,10.3379,10.2296,10.3379,65500.0
2009-04-24 11:10:00,12.41,12.46,12.38,12.45,59700.0,10.3379,10.3796,10.3129,10.3712,59700.0
2009-04-24 11:15:00,12.44,12.46,12.35,12.39,146100.0,10.3629,10.3796,10.2879,10.3213,146100.0
2009-04-24 11:20:00,12.39,12.5,12.37,12.49,136700.0,10.3213,10.4129,10.3046,10.4046,136700.0
2009-04-24 11:25:00,12.5,12.6,12.47,12.6,123100.0,10.4129,10.4962,10.3879,10.4962,123100.0
2009-04-24 11:30:00,12.6,12.75,12.6,12.74,166600.0,10.4962,10.6211,10.4962,10.6128,166600.0
2009-04-24 11:35:00,12.74,12.79,12.72,12.78,122400.0,10.6128,10.6545,10.5962,10.6461,122400.0
2009-04-24 11:40:00,12.78,12.84,12.74,12.83,147900.0,10.6461,10.6961,10.6128,10.6878,147900.0
2009-04-24 11:45:00,12.83,12.88,12.8,12.87,103700.0,10.6878,10.7294,10.6628,10.7211,103700.0
2009-04-24 11:50:00,12.88,12.94,12.86,12.91,149600.0,10.7294,10.7794,10.7128,10.7544,149600.0
2009-04-24 11:55:00,12.91,12.95,12.89,12.91,91500.0,10.7544,10.7877,10.7378,10.7544,91500.0
2009-04-24 12:00:00,12.91,12.94,12.84,12.84,179700.0,10.7544,10.7794,10.6961,10.6961,179700.0
2009-04-24 12:05:00,12.85,12.91,12.83,12.87,113900.0,10.7044,10.7544,10.6878,10.7211,113900.0
2009-04-24 12:10:00,12.88,12.89,12.84,12.86,72600.0,10.7294,10.7378,10.6961,10.7128,72600.0
2009-04-24 12:15:00,12.87,12.9,12.84,12.88,95000.0,10.7211,10.7461,10.6961,10.7294,95000.0
2009-04-24 12:20:00,12.88,12.95,12.86,12.94,103700.0,10.7294,10.7877,10.7128,10.7794,103700.0
2009-04-24 12:25:00,12.94,12.95,12.91,12.92,76800.0,10.7794,10.7877,10.7544,10.7628,76800.0
2009-04-24 12:30:00,12.92,13.01,12.91,12.97,181200.0,10.7628,10.8377,10.7544,10.8044,181200.0
2009-04-24 12:35:00,12.97,13.06,12.96,13.05,123400.0,10.8044,10.8794,10.7961,10.8711,123400.0
2009-04-24 12:40:00,13.05,13.05,12.96,12.99,115900.0,10.8711,10.8711,10.7961,10.8211,115900.0
2009-04-24 12:45:00,12.97,12.97,12.88,12.91,130100.0,10.8044,10.8044,10.7294,10.7544,130100.0
2009-04-24 12:50:00,12.91,12.98,12.89,12.97,82500.0,10.7544,10.8127,10.7378,10.8044,82500.0
2009-04-24 12:55:00,12.98,13.03,12.97,13.02,60500.0,10.8127,10.8544,10.8044,10.8461,60500.0
2009-04-24 13:00:00,13.02,13.05,13.0,13.05,68100.0,10.8461,10.8711,10.8294,10.8711,68100.0
2009-04-24 13:05:00,13.05,13.05,12.99,13.0,108000.0,10.8711,10.8711,10.8211,10.8294,108000.0
2009-04-24 13:10:00,13.01,13.01,12.97,12.97,44500.0,10.8377,10.8377,10.8044,10.8044,44500.0
2009-04-24 13:15:00,12.98,13.04,12.98,13.03,53700.0,10.8127,10.8627,10.8127,10.8544,53700.0
2009-04-24 13:20:00,13.04,13.07,13.03,13.06,78700.0,10.8627,10.8877,10.8544,10.8794,78700.0
2009-04-24 13:25:00,13.06,13.06,12.98,13.02,114700.0,10.8794,10.8794,10.8127,10.8461,114700.0
2009-04-24 13:30:00,13.02,13.04,12.91,12.98,180800.0,10.8461,10.8627,10.7544,10.8127,180800.0
2009-04-24 13:35:00,12.97,12.98,12.91,12.98,122300.0,10.8044,10.8127,10.7544,10.8127,122300.0
2009-04-24 13:40:00,12.97,13.03,12.97,12.99,135600.0,10.8044,10.8544,10.8044,10.8211,135600.0
2009-04-24 13:45:00,12.98,13.02,12.98,13.02,48400.0,10.8127,10.8461,10.8127,10.8461,48400.0
2009-04-24 13:50:00,13.02,13.04,12.97,12.98,124100.0,10.8461,10.8627,10.8044,10.8127,124100.0
2009-04-24 13:55:00,12.99,13.01,12.95,12.96,121100.0,10.8211,10.8377,10.7877,10.7961,121100.0
2009-04-24 14:00:00,12.97,13.06,12.88,12.97,279300.0,10.8044,10.8794,10.7294,10.8044,279300.0
2009-04-24 14:05:00,12.98,13.01,12.78,12.81,268700.0,10.8127,10.8377,10.6461,10.6711,268700.0
2009-04-24 14:10:00,12.81,12.87,12.64,12.76,288900.0,10.6711,10.7211,10.5295,10.6295,288900.0
2009-04-24 14:15:00,12.76,12.87,12.75,12.83,176400.0,10.6295,10.7211,10.6211,10.6878,176400.0
2009-04-24 14:20:00,12.83,12.91,12.78,12.8,159500.0,10.6878,10.7544,10.6461,10.6628,159500.0
2009-04-24 14:25:00,12.8,12.92,12.73,12.87,144500.0,10.6628,10.7628,10.6045,10.7211,144500.0
2009-04-24 14:30:00,12.88,12.95,12.83,12.92,120900.0,10.7294,10.7877,10.6878,10.7628,120900.0
2009-04-24 14:35:00,12.92,13.04,12.9,13.0,113700.0,10.7628,10.8627,10.7461,10.8294,113700.0
2009-04-24 14:40:00,13.0,13.04,12.92,13.04,107500.0,10.8294,10.8627,10.7628,10.8627,107500.0
2009-04-24 14:45:00,13.04,13.07,12.91,12.92,139100.0,10.8627,10.8877,10.7544,10.7628,139100.0
2009-04-24 14:50:00,12.93,13.07,12.92,13.06,380200.0,10.7711,10.8877,10.7628,10.8794,380200.0
2009-04-24 14:55:00,13.06,13.07,13.03,13.07,136600.0,10.8794,10.8877,10.8544,10.8877,136600.0
2009-04-24 15:00:00,13.07,13.13,13.05,13.11,187300.0,10.8877,10.9377,10.8711,10.921,187300.0
2009-04-24 15:05:00,13.12,13.14,13.08,13.11,464000.0,10.9294,10.946,10.896,10.921,464000.0
2009-04-24 15:10:00,13.11,13.11,13.02,13.03,370500.0,10.921,10.921,10.8461,10.8544,370500.0
2009-04-24 15:15:00,13.02,13.09,13.0,13.01,142000.0,10.8461,10.9044,10.8294,10.8377,142000.0
2009-04-24 15:20:00,13.0,13.1,13.0,13.09,211700.0,10.8294,10.9127,10.8294,10.9044,211700.0
2009-04-24 15:25:00,13.08,13.08,12.96,12.99,197100.0,10.896,10.896,10.7961,10.8211,197100.0
2009-04-24 15:30:00,12.99,13.07,12.98,13.05,258400.0,10.8211,10.8877,10.8127,10.8711,258400.0
2009-04-24 15:35:00,13.05,13.09,13.0,13.03,268300.0,10.8711,10.9044,10.8294,10.8544,268300.0
2009-04-24 15:40:00,13.04,13.09,13.01,13.03,231200.0,10.8627,10.9044,10.8377,10.8544,231200.0
2009-04-24 15:45:00,13.03,13.11,13.03,13.05,206400.0,10.8544,10.921,10.8544,10.8711,206400.0
2009-04-24 15:50:00,13.06,13.11,13.02,13.04,326000.0,10.8794,10.921,10.8461,10.8627,326000.0
2009-04-24 15:55:00,13.04,13.05,12.91,12.98,349900.0,10.8627,10.8711,10.7544,10.8127,349900.0
2009-04-27 09:30:00,12.69,12.76,12.48,12.75,108800.0,10.5712,10.6295,10.3962,10.6211,108800.0
2009-04-27 09:35:00,12.75,12.99,12.75,12.97,113400.0,10.6211,10.8211,10.6211,10.8044,113400.0
2009-04-27 09:40:00,12.97,12.99,12.85,12.98,110200.0,10.8044,10.8211,10.7044,10.8127,110200.0
2009-04-27 09:45:00,12.99,13.07,12.94,13.05,142400.0,10.8211,10.8877,10.7794,10.8711,142400.0
2009-04-27 09:50:00,13.04,13.17,13.01,13.14,264900.0,10.8627,10.971,10.8377,10.946,264900.0
2009-04-27 09:55:00,13.15,13.15,13.08,13.08,294200.0,10.9544,10.9544,10.896,10.896,294200.0
2009-04-27 10:00:00,13.09,13.28,13.09,13.22,436000.0,10.9044,11.0626,10.9044,11.0127,436000.0
2009-04-27 10:05:00,13.22,13.22,12.96,12.99,249900.0,11.0127,11.0127,10.7961,10.8211,249900.0
2009-04-27 10:10:00,12.99,13.0,12.88,12.92,136200.0,10.8211,10.8294,10.7294,10.7628,136200.0
2009-04-27 10:15:00,12.91,13.05,12.83,13.05,208000.0,10.7544,10.8711,10.6878,10.8711,208000.0
2009-04-27 10:20:00,13.06,13.26,13.02,13.26,208100.0,10.8794,11.046,10.8461,11.046,208100.0
2009-04-27 10:25:00,13.22,13.27,13.19,13.24,138500.0,11.0127,11.0543,10.9877,11.0293,138500.0
2009-04-27 10:30:00,13.25,13.26,13.1,13.14,182800.0,11.0377,11.046,10.9127,10.946,182800.0
2009-04-27 10:35:00,13.15,13.27,13.14,13.25,169600.0,10.9544,11.0543,10.946,11.0377,169600.0
2009-04-27 10:40:00,13.26,13.39,13.23,13.33,231800.0,11.046,11.1543,11.021,11.1043,231800.0
2009-04-27 10:45:00,13.33,13.43,13.33,13.39,306700.0,11.1043,11.1876,11.1043,11.1543,306700.0
2009-04-27 10:50:00,13.38,13.52,13.37,13.51,243800.0,11.146,11.2626,11.1376,11.2542,243800.0
2009-04-27 10:55:00,13.52,13.6,13.47,13.57,240600.0,11.2626,11.3292,11.2209,11.3042,240600.0
2009-04-27 11:00:00,13.58,13.7,13.55,13.64,310400.0,11.3126,11.4125,11.2876,11.3625,310400.0
2009-04-27 11:05:00,13.64,13.73,13.62,13.71,300400.0,11.3625,11.4375,11.3459,11.4209,300400.0
2009-04-27 11:10:00,13.7,13.74,13.63,13.68,164800.0,11.4125,11.4458,11.3542,11.3959,164800.0
2009-04-27 11:15:00,13.67,13.69,13.52,13.53,234300.0,11.3875,11.4042,11.2626,11.2709,234300.0
2009-04-27 11:20:00,13.52,13.54,13.44,13.46,295600.0,11.2626,11.2792,11.1959,11.2126,295600.0
2009-04-27 11:25:00,13.46,13.54,13.45,13.51,106200.0,11.2126,11.2792,11.2043,11.2542,106200.0
2009-04-27 11:30:00,13.52,13.54,13.38,13.4,180100.0,11.2626,11.2792,11.146,11.1626,180100.0
2009-04-27 11:35:00,13.4,13.4,13.37,13.37,216600.0,11.1626,11.1626,11.1376,11.1376,216600.0
2009-04-27 11:40:00,13.39,13.4,13.24,13.25,223300.0,11.1543,11.1626,11.0293,11.0377,223300.0
2009-04-27 11:45:00,13.25,13.28,13.19,13.28,274100.0,11.0377,11.0626,10.9877,11.0626,274100.0
2009-04-27 11:50:00,13.27,13.29,13.17,13.17,114000.0,11.0543,11.071,10.971,10.971,114000.0
2009-04-27 11:55:00,13.18,13.21,13.14,13.21,111300.0,10.9793,11.0043,10.946,11.0043,111300.0
2009-04-27 12:00:00,13.21,13.32,13.2,13.32,174200.0,11.0043,11.096,10.996,11.096,174200.0
2009-04-27 12:05:00,13.32,13.33,13.28,13.32,57200.0,11.096,11.1043,11.0626,11.096,57200.0
2009-04-27 12:10:00,13.33,13.33,13.21,13.22,67000.0,11.1043,11.1043,11.0043,11.0127,67000.0
2009-04-27 12:15:00,13.21,13.22,13.19,13.21,70300.0,11.0043,11.0127,10.9877,11.0043,70300.0
2009-04-27 12:20:00,13.21,13.22,13.19,13.21,34100.0,11.0043,11.0127,10.9877,11.0043,34100.0
2009-04-27 12:25:00,13.22,13.22,13.11,13.15,59400.0,11.0127,11.0127,10.921,10.9544,59400.0
2009-04-27 12:30:00,13.12,13.15,13.09,13.09,45500.0,10.9294,10.9544,10.9044,10.9044,45500.0
2009-04-27 12:35:00,13.09,13.09,13.0,13.01,104000.0,10.9044,10.9044,10.8294,10.8377,104000.0
2009-04-27 12:40:00,13.01,13.02,12.94,12.94,46300.0,10.8377,10.8461,10.7794,10.7794,46300.0
2009-04-27 12:45:00,12.95,12.97,12.88,12.93,100600.0,10.7877,10.8044,10.7294,10.7711,100600.0
2009-04-27 12:50:00,12.93,12.93,12.82,12.83,90000.0,10.7711,10.7711,10.6795,10.6878,90000.0
2009-04-27 12:55:00,12.83,12.92,12.82,12.88,173700.0,10.6878,10.7628,10.6795,10.7294,173700.0
2009-04-27 13:00:00,12.88,12.88,12.72,12.76,301300.0,10.7294,10.7294,10.5962,10.6295,301300.0
2009-04-27 13:05:00,12.75,12.79,12.72,12.76,108200.0,10.6211,10.6545,10.5962,10.6295,108200.0
2009-04-27 13:10:00,12.77,12.81,12.75,12.79,54100.0,10.6378,10.6711,10.6211,10.6545,54100.0
2009-04-27 13:15:00,12.78,12.78,12.72,12.72,116200.0,10.6461,10.6461,10.5962,10.5962,116200.0
2009-04-27 13:20:00,12.72,12.73,12.69,12.7,166900.0,10.5962,10.6045,10.5712,10.5795,166900.0
2009-04-27 13:25:00,12.7,12.76,12.69,12.72,53000.0,10.5795,10.6295,10.5712,10.5962,53000.0
2009-04-27 13:30:00,12.71,12.73,12.65,12.65,36800.0,10.5878,10.6045,10.5378,10.5378,36800.0
2009-04-27 13:35:00,12.65,12.69,12.65,12.67,37800.0,10.5378,10.5712,10.5378,10.5545,37800.0
2009-04-27 13:40:00,12.67,12.74,12.67,12.73,45400.0,10.5545,10.6128,10.5545,10.6045,45400.0
2009-04-27 13:45:00,12.72,12.75,12.64,12.65,61900.0,10.5962,10.6211,10.5295,10.5378,61900.0
2009-04-27 13:50:00,12.64,12.68,12.64,12.65,29500.0,10.5295,10.5628,10.5295,10.5378,29500.0
2009-04-27 13:55:00,12.65,12.7,12.62,12.7,58200.0,10.5378,10.5795,10.5128,10.5795,58200.0
2009-04-27 14:00:00,12.7,12.7,12.61,12.64,90000.0,10.5795,10.5795,10.5045,10.5295,90000.0
2009-04-27 14:05:00,12.64,12.73,12.63,12.67,106800.0,10.5295,10.6045,10.5212,10.5545,106800.0
2009-04-27 14:10:00,12.66,12.73,12.66,12.7,40500.0,10.5462,10.6045,10.5462,10.5795,40500.0
2009-04-27 14:15:00,12.7,12.71,12.65,12.69,142600.0,10.5795,10.5878,10.5378,10.5712,142600.0
2009-04-27 14:20:00,12.7,12.74,12.68,12.74,86200.0,10.5795,10.6128,10.5628,10.6128,86200.0
2009-04-27 14:25:00,12.73,12.77,12.69,12.76,79900.0,10.6045,10.6378,10.5712,10.6295,79900.0
2009-04-27 14:30:00,12.77,12.82,12.74,12.8,114900.0,10.6378,10.6795,10.6128,10.6628,114900.0
2009-04-27 14:35:00,12.8,12.86,12.79,12.81,90500.0,10.6628,10.7128,10.6545,10.6711,90500.0
2009-04-27 14:40:00,12.82,12.84,12.72,12.76,132600.0,10.6795,10.6961,10.5962,10.6295,132600.0
2009-04-27 14:45:00,12.76,12.77,12.71,12.73,63400.0,10.6295,10.6378,10.5878,10.6045,63400.0
2009-04-27 14:50:00,12.74,12.79,12.71,12.71,60600.0,10.6128,10.6545,10.5878,10.5878,60600.0
2009-04-27 14:55:00,12.72,12.8,12.71,12.75,126800.0,10.5962,10.6628,10.5878,10.6211,126800.0
2009-04-27 15:00:00,12.74,12.75,12.64,12.7,103200.0,10.6128,10.6211,10.5295,10.5795,103200.0
2009-04-27 15:05:00,12.7,12.7,12.64,12.68,132200.0,10.5795,10.5795,10.5295,10.5628,132200.0
2009-04-27 15:10:00,12.68,12.76,12.68,12.74,124500.0,10.5628,10.6295,10.5628,10.6128,124500.0
2009-04-27 15:15:00,12.74,12.89,12.74,12.89,139600.0,10.6128,10.7378,10.6128,10.7378,139600.0
2009-04-27 15:20:00,12.88,12.9,12.82,12.87,243400.0,10.7294,10.7461,10.6795,10.7211,243400.0
2009-04-27 15:25:00,12.87,12.89,12.79,12.87,280100.0,10.7211,10.7378,10.6545,10.7211,280100.0
2009-04-27 15:30:00,12.87,12.87,12.8,12.86,263700.0,10.7211,10.7211,10.6628,10.7128,263700.0
2009-04-27 15:35:00,12.87,12.88,12.81,12.85,266300.0,10.7211,10.7294,10.6711,10.7044,266300.0
2009-04-27 15:40:00,12.85,12.94,12.81,12.91,311500.0,10.7044,10.7794,10.6711,10.7544,311500.0
2009-04-27 15:45:00,12.91,12.97,12.87,12.93,343900.0,10.7544,10.8044,10.7211,10.7711,343900.0
2009-04-27 15:50:00,12.92,12.94,12.83,12.9,210500.0,10.7628,10.7794,10.6878,10.7461,210500.0
2009-04-27 15:55:00,12.9,12.92,12.83,12.85,208100.0,10.7461,10.7628,10.6878,10.7044,208100.0
2009-04-28 09:30:00,12.64,12.64,12.34,12.42,125200.0,10.5295,10.5295,10.2796,10.3462,125200.0
2009-04-28 09:35:00,12.39,12.81,12.39,12.74,184700.0,10.3213,10.6711,10.3213,10.6128,184700.0
2009-04-28 09:40:00,12.75,12.86,12.69,12.76,174900.0,10.6211,10.7128,10.5712,10.6295,174900.0
2009-04-28 09:45:00,12.76,12.8,12.61,12.62,207200.0,10.6295,10.6628,10.5045,10.5128,207200.0
2009-04-28 09:50:00,12.63,12.85,12.63,12.74,159600.0,10.5212,10.7044,10.5212,10.6128,159600.0
2009-04-28 09:55:00,12.74,12.79,12.7,12.72,77700.0,10.6128,10.6545,10.5795,10.5962,77700.0
2009-04-28 10:00:00,12.73,12.95,12.73,12.94,287200.0,10.6045,10.7877,10.6045,10.7794,287200.0
2009-04-28 10:05:00,12.94,13.11,12.94,12.99,377100.0,10.7794,10.921,10.7794,10.8211,377100.0
2009-04-28 10:10:00,12.99,13.03,12.83,12.88,140300.0,10.8211,10.8544,10.6878,10.7294,140300.0
2009-04-28 10:15:00,12.88,12.97,12.85,12.95,100800.0,10.7294,10.8044,10.7044,10.7877,100800.0
2009-04-28 10:20:00,12.94,13.02,12.92,12.92,127900.0,10.7794,10.8461,10.7628,10.7628,127900.0
2009-04-28 10:25:00,12.92,12.95,12.8,12.82,134700.0,10.7628,10.7877,10.6628,10.6795,134700.0
2009-04-28 10:30:00,12.83,12.89,12.78,12.79,185600.0,10.6878,10.7378,10.6461,10.6545,185600.0
2009-04-28 10:35:00,12.78,12.85,12.78,12.82,87400.0,10.6461,10.7044,10.6461,10.6795,87400.0
2009-04-28 10:40:00,12.82,12.97,12.81,12.94,174600.0,10.6795,10.8044,10.6711,10.7794,174600.0
2009-04-28 10:45:00,12.95,13.02,12.94,12.96,154600.0,10.7877,10.8461,10.7794,10.7961,154600.0
2009-04-28 10:50:00,12.95,12.99,12.85,12.87,143300.0,10.7877,10.8211,10.7044,10.7211,143300.0
2009-04-28 10:55:00,12.87,12.88,12.74,12.76,133300.0,10.7211,10.7294,10.6128,10.6295,133300.0
2009-04-28 11:00:00,12.77,12.8,12.73,12.78,85800.0,10.6378,10.6628,10.6045,10.6461,85800.0
2009-04-28 11:05:00,12.78,12.78,12.66,12.66,56800.0,10.6461,10.6461,10.5462,10.5462,56800.0
2009-04-28 11:10:00,12.66,12.72,12.62,12.63,113000.0,10.5462,10.5962,10.5128,10.5212,113000.0
2009-04-28 11:15:00,12.64,12.68,12.64,12.68,61600.0,10.5295,10.5628,10.5295,10.5628,61600.0
2009-04-28 11:20:00,12.68,12.73,12.66,12.66,66500.0,10.5628,10.6045,10.5462,10.5462,66500.0
2009-04-28 11:25:00,12.67,12.75,12.65,12.65,97300.0,10.5545,10.6211,10.5378,10.5378,97300.0
2009-04-28 11:30:00,12.65,12.67,12.59,12.64,86000.0,10.5378,10.5545,10.4879,10.5295,86000.0
2009-04-28 11:35:00,12.65,12.66,12.6,12.64,71200.0,10.5378,10.5462,10.4962,10.5295,71200.0
2009-04-28 11:40:00,12.65,12.65,12.62,12.63,44000.0,10.5378,10.5378,10.5128,10.5212,44000.0
2009-04-28 11:45:00,12.63,12.64,12.51,12.51,60300.0,10.5212,10.5295,10.4212,10.4212,60300.0
2009-04-28 11:50:00,12.5,12.51,12.45,12.48,50200.0,10.4129,10.4212,10.3712,10.3962,50200.0
2009-04-28 11:55:00,12.48,12.59,12.48,12.58,74900.0,10.3962,10.4879,10.3962,10.4795,74900.0
2009-04-28 12:00:00,12.6,12.7,12.59,12.7,85600.0,10.4962,10.5795,10.4879,10.5795,85600.0
2009-04-28 12:05:00,12.7,12.73,12.68,12.69,78000.0,10.5795,10.6045,10.5628,10.5712,78000.0
2009-04-28 12:10:00,12.69,12.76,12.69,12.71,69100.0,10.5712,10.6295,10.5712,10.5878,69100.0
2009-04-28 12:15:00,12.71,12.73,12.7,12.7,68500.0,10.5878,10.6045,10.5795,10.5795,68500.0
2009-04-28 12:20:00,12.7,12.83,12.69,12.83,100600.0,10.5795,10.6878,10.5712,10.6878,100600.0
2009-04-28 12:25:00,12.82,12.84,12.75,12.75,56700.0,10.6795,10.6961,10.6211,10.6211,56700.0
2009-04-28 12:30:00,12.75,12.81,12.73,12.8,62000.0,10.6211,10.6711,10.6045,10.6628,62000.0
2009-04-28 12:35:00,12.79,12.8,12.72,12.72,39100.0,10.6545,10.6628,10.5962,10.5962,39100.0
2009-04-28 12:40:00,12.72,12.8,12.71,12.79,41700.0,10.5962,10.6628,10.5878,10.6545,41700.0
2009-04-28 12:45:00,12.8,12.82,12.8,12.8,21700.0,10.6628,10.6795,10.6628,10.6628,21700.0
2009-04-28 12:50:00,12.81,12.81,12.73,12.74,42700.0,10.6711,10.6711,10.6045,10.6128,42700.0
2009-04-28 12:55:00,12.75,12.76,12.74,12.76,29500.0,10.6211,10.6295,10.6128,10.6295,29500.0
2009-04-28 13:00:00,12.76,12.85,12.76,12.85,37300.0,10.6295,10.7044,10.6295,10.7044,37300.0
2009-04-28 13:05:00,12.84,12.85,12.77,12.79,147900.0,10.6961,10.7044,10.6378,10.6545,147900.0
2009-04-28 13:10:00,12.8,12.84,12.79,12.84,60400.0,10.6628,10.6961,10.6545,10.6961,60400.0
2009-04-28 13:15:00,12.84,12.88,12.8,12.8,102300.0,10.6961,10.7294,10.6628,10.6628,102300.0
2009-04-28 13:20:00,12.8,12.86,12.76,12.78,91300.0,10.6628,10.7128,10.6295,10.6461,91300.0
2009-04-28 13:25:00,12.78,12.84,12.75,12.8,42000.0,10.6461,10.6961,10.6211,10.6628,42000.0
2009-04-28 13:30:00,12.8,12.88,12.76,12.88,73300.0,10.6628,10.7294,10.6295,10.7294,73300.0
2009-04-28 13:35:00,12.87,12.89,12.8,12.83,49400.0,10.7211,10.7378,10.6628,10.6878,49400.0
2009-04-28 13:40:00,12.83,12.9,12.8,12.82,59200.0,10.6878,10.7461,10.6628,10.6795,59200.0
2009-04-28 13:45:00,12.82,12.9,12.82,12.85,43600.0,10.6795,10.7461,10.6795,10.7044,43600.0
2009-04-28 13:50:00,12.86,12.87,12.78,12.83,69000.0,10.7128,10.7211,10.6461,10.6878,69000.0
2009-04-28 13:55:00,12.83,12.84,12.78,12.81,66800.0,10.6878,10.6961,10.6461,10.6711,66800.0
2009-04-28 14:00:00,12.81,12.91,12.81,12.9,122500.0,10.6711,10.7544,10.6711,10.7461,122500.0
2009-04-28 14:05:00,12.9,12.94,12.87,12.88,111900.0,10.7461,10.7794,10.7211,10.7294,111900.0
2009-04-28 14:10:00,12.89,12.94,12.88,12.91,100500.0,10.7378,10.7794,10.7294,10.7544,100500.0
2009-04-28 14:15:00,12.92,12.93,12.86,12.92,80300.0,10.7628,10.7711,10.7128,10.7628,80300.0
2009-04-28 14:20:00,12.92,13.04,12.91,13.03,122900.0,10.7628,10.8627,10.7544,10.8544,122900.0
2009-04-28 14:25:00,13.02,13.02,12.97,13.0,111300.0,10.8461,10.8461,10.8044,10.8294,111300.0
2009-04-28 14:30:00,13.0,13.11,13.0,13.1,141300.0,10.8294,10.921,10.8294,10.9127,141300.0
2009-04-28 14:35:00,13.1,13.14,13.07,13.09,160200.0,10.9127,10.946,10.8877,10.9044,160200.0
2009-04-28 14:40:00,13.09,13.12,13.07,13.1,119500.0,10.9044,10.9294,10.8877,10.9127,119500.0
2009-04-28 14:45:00,13.1,13.11,13.0,13.0,130300.0,10.9127,10.921,10.8294,10.8294,130300.0
2009-04-28 14:50:00,13.0,13.06,12.99,13.05,93800.0,10.8294,10.8794,10.8211,10.8711,93800.0
2009-04-28 14:55:00,13.04,13.07,13.01,13.04,94100.0,10.8627,10.8877,10.8377,10.8627,94100.0
2009-04-28 15:00:00,13.04,13.13,13.03,13.09,197700.0,10.8627,10.9377,10.8544,10.9044,197700.0
2009-04-28 15:05:00,13.08,13.11,13.0,13.1,152000.0,10.896,10.921,10.8294,10.9127,152000.0
2009-04-28 15:10:00,13.1,13.16,13.08,13.11,244400.0,10.9127,10.9627,10.896,10.921,244400.0
2009-04-28 15:15:00,13.11,13.14,13.02,13.03,165100.0,10.921,10.946,10.8461,10.8544,165100.0
2009-04-28 15:20:00,13.03,13.07,12.98,13.03,156100.0,10.8544,10.8877,10.8127,10.8544,156100.0
2009-04-28 15:25:00,13.03,13.07,12.94,12.94,182400.0,10.8544,10.8877,10.7794,10.7794,182400.0
2009-04-28 15:30:00,12.93,12.95,12.88,12.9,142000.0,10.7711,10.7877,10.7294,10.7461,142000.0
2009-04-28 15:35:00,12.9,12.97,12.88,12.91,192900.0,10.7461,10.8044,10.7294,10.7544,192900.0
2009-04-28 15:40:00,12.9,12.91,12.78,12.85,199800.0,10.7461,10.7544,10.6461,10.7044,199800.0
2009-04-28 15:45:00,12.84,12.89,12.8,12.85,183500.0,10.6961,10.7378,10.6628,10.7044,183500.0
2009-04-28 15:50:00,12.85,12.88,12.78,12.84,175100.0,10.7044,10.7294,10.6461,10.6961,175100.0
2009-04-28 15:55:00,12.84,12.9,12.82,12.82,229100.0,10.6961,10.7461,10.6795,10.6795,229100.0
2009-04-29 09:30:00,13.01,13.01,12.75,12.75,148500.0,10.8377,10.8377,10.6211,10.6211,148500.0
2009-04-29 09:35:00,12.75,12.88,12.65,12.88,126200.0,10.6211,10.7294,10.5378,10.7294,126200.0
2009-04-29 09:40:00,12.88,12.94,12.77,12.82,120000.0,10.7294,10.7794,10.6378,10.6795,120000.0
2009-04-29 09:45:00,12.82,12.97,12.81,12.91,144000.0,10.6795,10.8044,10.6711,10.7544,144000.0
2009-04-29 09:50:00,12.91,13.07,12.91,13.0,203700.0,10.7544,10.8877,10.7544,10.8294,203700.0
2009-04-29 09:55:00,13.01,13.04,12.98,12.99,95100.0,10.8377,10.8627,10.8127,10.8211,95100.0
2009-04-29 10:00:00,13.0,13.05,12.99,13.01,105400.0,10.8294,10.8711,10.8211,10.8377,105400.0
2009-04-29 10:05:00,13.01,13.04,12.94,13.03,158100.0,10.8377,10.8627,10.7794,10.8544,158100.0
2009-04-29 10:10:00,13.02,13.03,12.91,12.92,129300.0,10.8461,10.8544,10.7544,10.7628,129300.0
2009-04-29 10:15:00,12.92,13.04,12.92,13.03,220100.0,10.7628,10.8627,10.7628,10.8544,220100.0
2009-04-29 10:20:00,13.04,13.12,13.03,13.08,159900.0,10.8627,10.9294,10.8544,10.896,159900.0
2009-04-29 10:25:00,13.07,13.13,13.02,13.11,94800.0,10.8877,10.9377,10.8461,10.921,94800.0
2009-04-29 10:30:00,13.11,13.13,12.98,12.98,134200.0,10.921,10.9377,10.8127,10.8127,134200.0
2009-04-29 10:35:00,12.98,12.99,12.94,12.99,57200.0,10.8127,10.8211,10.7794,10.8211,57200.0
2009-04-29 10:40:00,12.99,13.05,12.98,13.05,74900.0,10.8211,10.8711,10.8127,10.8711,74900.0
2009-04-29 10:45:00,13.05,13.12,13.03,13.05,105400.0,10.8711,10.9294,10.8544,10.8711,105400.0
2009-04-29 10:50:00,13.05,13.08,13.03,13.03,63300.0,10.8711,10.896,10.8544,10.8544,63300.0
2009-04-29 10:55:00,13.03,13.05,13.01,13.04,42000.0,10.8544,10.8711,10.8377,10.8627,42000.0
2009-04-29 11:00:00,13.03,13.06,13.03,13.04,38800.0,10.8544,10.8794,10.8544,10.8627,38800.0
2009-04-29 11:05:00,13.04,13.16,13.03,13.16,146700.0,10.8627,10.9627,10.8544,10.9627,146700.0
2009-04-29 11:10:00,13.15,13.18,13.13,13.18,141200.0,10.9544,10.9793,10.9377,10.9793,141200.0
2009-04-29 11:15:00,13.16,13.27,13.16,13.26,117900.0,10.9627,11.0543,10.9627,11.046,117900.0
2009-04-29 11:20:00,13.26,13.31,13.25,13.31,78900.0,11.046,11.0876,11.0377,11.0876,78900.0
2009-04-29 11:25:00,13.3,13.37,13.29,13.36,103300.0,11.0793,11.1376,11.071,11.1293,103300.0
2009-04-29 11:30:00,13.36,13.37,13.28,13.28,83600.0,11.1293,11.1376,11.0626,11.0626,83600.0
2009-04-29 11:35:00,13.28,13.28,13.24,13.26,219400.0,11.0626,11.0626,11.0293,11.046,219400.0
2009-04-29 11:40:00,13.27,13.29,13.22,13.23,64500.0,11.0543,11.071,11.0127,11.021,64500.0
2009-04-29 11:45:00,13.23,13.27,13.22,13.26,83700.0,11.021,11.0543,11.0127,11.046,83700.0
2009-04-29 11:50:00,13.26,13.32,13.24,13.32,53500.0,11.046,11.096,11.0293,11.096,53500.0
2009-04-29 11:55:00,13.31,13.31,13.22,13.22,39500.0,11.0876,11.0876,11.0127,11.0127,39500.0
2009-04-29 12:00:00,13.23,13.25,13.21,13.23,122800.0,11.021,11.0377,11.0043,11.021,122800.0
2009-04-29 12:05:00,13.23,13.34,13.23,13.31,112900.0,11.021,11.1126,11.021,11.0876,112900.0
2009-04-29 12:10:00,13.31,13.31,13.25,13.25,49500.0,11.0876,11.0876,11.0377,11.0377,49500.0
2009-04-29 12:15:00,13.25,13.26,13.2,13.23,92300.0,11.0377,11.046,10.996,11.021,92300.0
2009-04-29 12:20:00,13.24,13.24,13.2,13.24,101400.0,11.0293,11.0293,10.996,11.0293,101400.0
2009-04-29 12:25:00,13.24,13.26,13.22,13.25,46400.0,11.0293,11.046,11.0127,11.0377,46400.0
2009-04-29 12:30:00,13.25,13.26,13.23,13.26,33400.0,11.0377,11.046,11.021,11.046,33400.0
2009-04-29 12:35:00,13.26,13.26,13.23,13.23,31400.0,11.046,11.046,11.021,11.021,31400.0
2009-04-29 12:40:00,13.24,13.26,13.24,13.24,37500.0,11.0293,11.046,11.0293,11.0293,37500.0
2009-04-29 12:45:00,13.25,13.26,13.24,13.25,19300.0,11.0377,11.046,11.0293,11.0377,19300.0
2009-04-29 12:50:00,13.25,13.25,13.2,13.23,72300.0,11.0377,11.0377,10.996,11.021,72300.0
2009-04-29 12:55:00,13.23,13.23,13.22,13.23,20400.0,11.021,11.021,11.0127,11.021,20400.0
2009-04-29 13:00:00,13.22,13.25,13.22,13.24,24900.0,11.0127,11.0377,11.0127,11.0293,24900.0
2009-04-29 13:05:00,13.24,13.25,13.21,13.21,38100.0,11.0293,11.0377,11.0043,11.0043,38100.0
2009-04-29 13:10:00,13.22,13.23,13.2,13.23,15300.0,11.0127,11.021,10.996,11.021,15300.0
2009-04-29 13:15:00,13.22,13.26,13.22,13.23,57500.0,11.0127,11.046,11.0127,11.021,57500.0
2009-04-29 13:20:00,13.22,13.32,13.22,13.31,94100.0,11.0127,11.096,11.0127,11.0876,94100.0
2009-04-29 13:25:00,13.3,13.35,13.28,13.33,58200.0,11.0793,11.121,11.0626,11.1043,58200.0
2009-04-29 13:30:00,13.33,13.34,13.29,13.33,67400.0,11.1043,11.1126,11.071,11.1043,67400.0
2009-04-29 13:35:00,13.33,13.33,13.3,13.31,19200.0,11.1043,11.1043,11.0793,11.0876,19200.0
2009-04-29 13:40:00,13.31,13.31,13.25,13.26,49900.0,11.0876,11.0876,11.0377,11.046,49900.0
2009-04-29 13:45:00,13.26,13.29,13.26,13.27,17900.0,11.046,11.071,11.046,11.0543,17900.0
2009-04-29 13:50:00,13.26,13.26,13.24,13.24,68000.0,11.046,11.046,11.0293,11.0293,68000.0
2009-04-29 13:55:00,13.24,13.24,13.22,13.23,12100.0,11.0293,11.0293,11.0127,11.021,12100.0
2009-04-29 14:00:00,13.22,13.23,13.19,13.2,110300.0,11.0127,11.021,10.9877,10.996,110300.0
2009-04-29 14:05:00,13.21,13.28,13.19,13.21,58000.0,11.0043,11.0626,10.9877,11.0043,58000.0
2009-04-29 14:10:00,13.22,13.28,13.2,13.21,25800.0,11.0127,11.0626,10.996,11.0043,25800.0
2009-04-29 14:15:00,13.21,13.33,12.92,13.01,195400.0,11.0043,11.1043,10.7628,10.8377,195400.0
2009-04-29 14:20:00,13.01,13.2,13.0,13.07,276300.0,10.8377,10.996,10.8294,10.8877,276300.0
2009-04-29 14:25:00,13.07,13.23,13.06,13.22,92900.0,10.8877,11.021,10.8794,11.0127,92900.0
2009-04-29 14:30:00,13.21,13.41,13.2,13.35,81400.0,11.0043,11.1709,10.996,11.121,81400.0
2009-04-29 14:35:00,13.34,13.35,13.26,13.26,51800.0,11.1126,11.121,11.046,11.046,51800.0
2009-04-29 14:40:00,13.27,13.29,13.1,13.15,144100.0,11.0543,11.071,10.9127,10.9544,144100.0
2009-04-29 14:45:00,13.15,13.19,13.05,13.14,127600.0,10.9544,10.9877,10.8711,10.946,127600.0
2009-04-29 14:50:00,13.14,13.18,13.07,13.09,144700.0,10.946,10.9793,10.8877,10.9044,144700.0
2009-04-29 14:55:00,13.09,13.16,13.06,13.16,160200.0,10.9044,10.9627,10.8794,10.9627,160200.0
2009-04-29 15:00:00,13.16,13.2,13.11,13.19,60100.0,10.9627,10.996,10.921,10.9877,60100.0
2009-04-29 15:05:00,13.2,13.23,13.11,13.16,97500.0,10.996,11.021,10.921,10.9627,97500.0
2009-04-29 15:10:00,13.16,13.2,13.12,13.15,105700.0,10.9627,10.996,10.9294,10.9544,105700.0
2009-04-29 15:15:00,13.15,13.15,13.04,13.04,103000.0,10.9544,10.9544,10.8627,10.8627,103000.0
2009-04-29 15:20:00,13.04,13.1,12.98,12.99,122500.0,10.8627,10.9127,10.8127,10.8211,122500.0
2009-04-29 15:25:00,13.0,13.01,12.86,12.95,220900.0,10.8294,10.8377,10.7128,10.7877,220900.0
2009-04-29 15:30:00,12.95,13.02,12.89,12.95,224900.0,10.7877,10.8461,10.7378,10.7877,224900.0
2009-04-29 15:35:00,12.95,13.0,12.92,12.97,174900.0,10.7877,10.8294,10.7628,10.8044,174900.0
2009-04-29 15:40:00,12.98,13.06,12.91,12.91,303900.0,10.8127,10.8794,10.7544,10.7544,303900.0
2009-04-29 15:45:00,12.91,12.92,12.82,12.9,349500.0,10.7544,10.7628,10.6795,10.7461,349500.0
2009-04-29 15:50:00,12.91,12.99,12.87,12.92,184800.0,10.7544,10.8211,10.7211,10.7628,184800.0
2009-04-29 15:55:00,12.92,12.99,12.91,12.98,304500.0,10.7628,10.8211,10.7544,10.8127,304500.0
2009-04-30 09:30:00,13.18,13.18,12.92,12.92,75700.0,10.9793,10.9793,10.7628,10.7628,75700.0
2009-04-30 09:35:00,12.94,13.07,12.92,13.02,123900.0,10.7794,10.8877,10.7628,10.8461,123900.0
2009-04-30 09:40:00,13.02,13.21,12.98,13.17,162400.0,10.8461,11.0043,10.8127,10.971,162400.0
2009-04-30 09:45:00,13.17,13.17,13.0,13.02,127300.0,10.971,10.971,10.8294,10.8461,127300.0
2009-04-30 09:50:00,13.02,13.04,12.87,12.87,183000.0,10.8461,10.8627,10.7211,10.7211,183000.0
2009-04-30 09:55:00,12.87,12.87,12.72,12.81,220300.0,10.7211,10.7211,10.5962,10.6711,220300.0
2009-04-30 10:00:00,12.81,12.87,12.77,12.84,279800.0,10.6711,10.7211,10.6378,10.6961,279800.0
2009-04-30 10:05:00,12.84,12.96,12.83,12.94,135200.0,10.6961,10.7961,10.6878,10.7794,135200.0
2009-04-30 10:10:00,12.95,13.02,12.94,12.95,180400.0,10.7877,10.8461,10.7794,10.7877,180400.0
2009-04-30 10:15:00,12.96,13.08,12.95,13.03,180800.0,10.7961,10.896,10.7877,10.8544,180800.0
2009-04-30 10:20:00,12.99,13.0,12.91,12.95,64400.0,10.8211,10.8294,10.7544,10.7877,64400.0
2009-04-30 10:25:00,12.95,12.95,12.91,12.95,51700.0,10.7877,10.7877,10.7544,10.7877,51700.0
2009-04-30 10:30:00,12.95,12.95,12.88,12.92,61000.0,10.7877,10.7877,10.7294,10.7628,61000.0
2009-04-30 10:35:00,12.92,12.95,12.9,12.91,71200.0,10.7628,10.7877,10.7461,10.7544,71200.0
2009-04-30 10:40:00,12.92,12.92,12.86,12.92,51600.0,10.7628,10.7628,10.7128,10.7628,51600.0
2009-04-30 10:45:00,12.9,12.91,12.85,12.91,39100.0,10.7461,10.7544,10.7044,10.7544,39100.0
2009-04-30 10:50:00,12.9,12.95,12.89,12.95,122700.0,10.7461,10.7877,10.7378,10.7877,122700.0
2009-04-30 10:55:00,12.95,13.01,12.95,12.98,94000.0,10.7877,10.8377,10.7877,10.8127,94000.0
2009-04-30 11:00:00,12.98,13.03,12.96,13.02,96000.0,10.8127,10.8544,10.7961,10.8461,96000.0
2009-04-30 11:05:00,13.02,13.05,12.97,13.01,239600.0,10.8461,10.8711,10.8044,10.8377,239600.0
2009-04-30 11:10:00,13.02,13.16,13.01,13.15,318900.0,10.8461,10.9627,10.8377,10.9544,318900.0
2009-04-30 11:15:00,13.16,13.2,13.13,13.16,147500.0,10.9627,10.996,10.9377,10.9627,147500.0
2009-04-30 11:20:00,13.16,13.19,13.07,13.07,160400.0,10.9627,10.9877,10.8877,10.8877,160400.0
2009-04-30 11:25:00,13.07,13.14,13.01,13.13,174400.0,10.8877,10.946,10.8377,10.9377,174400.0
2009-04-30 11:30:00,13.13,13.18,13.13,13.15,67300.0,10.9377,10.9793,10.9377,10.9544,67300.0
2009-04-30 11:35:00,13.15,13.26,13.15,13.2,107000.0,10.9544,11.046,10.9544,10.996,107000.0
2009-04-30 11:40:00,13.19,13.25,13.18,13.19,110100.0,10.9877,11.0377,10.9793,10.9877,110100.0
2009-04-30 11:45:00,13.2,13.23,13.16,13.23,79100.0,10.996,11.021,10.9627,11.021,79100.0
2009-04-30 11:50:00,13.23,13.26,13.18,13.19,127100.0,11.021,11.046,10.9793,10.9877,127100.0
2009-04-30 11:55:00,13.19,13.26,13.19,13.22,84100.0,10.9877,11.046,10.9877,11.0127,84100.0
2009-04-30 12:00:00,13.22,13.25,13.17,13.18,141600.0,11.0127,11.0377,10.971,10.9793,141600.0
2009-04-30 12:05:00,13.18,13.23,13.1,13.1,208400.0,10.9793,11.021,10.9127,10.9127,208400.0
2009-04-30 12:10:00,13.1,13.23,13.07,13.23,249000.0,10.9127,11.021,10.8877,11.021,249000.0
2009-04-30 12:15:00,13.23,13.3,13.23,13.25,300200.0,11.021,11.0793,11.021,11.0377,300200.0
2009-04-30 12:20:00,13.25,13.29,13.23,13.23,184600.0,11.0377,11.071,11.021,11.021,184600.0
2009-04-30 12:25:00,13.23,13.36,13.21,13.36,107200.0,11.021,11.1293,11.0043,11.1293,107200.0
2009-04-30 12:30:00,13.36,13.37,13.21,13.24,121200.0,11.1293,11.1376,11.0043,11.0293,121200.0
2009-04-30 12:35:00,13.23,13.25,13.19,13.25,111700.0,11.021,11.0377,10.9877,11.0377,111700.0
2009-04-30 12:40:00,13.24,13.24,13.19,13.19,115300.0,11.0293,11.0293,10.9877,10.9877,115300.0
2009-04-30 12:45:00,13.19,13.23,13.11,13.12,178100.0,10.9877,11.021,10.921,10.9294,178100.0
2009-04-30 12:50:00,13.12,13.17,13.11,13.17,193500.0,10.9294,10.971,10.921,10.971,193500.0
2009-04-30 12:55:00,13.16,13.18,13.13,13.18,123600.0,10.9627,10.9793,10.9377,10.9793,123600.0
2009-04-30 13:00:00,13.18,13.19,13.14,13.15,187200.0,10.9793,10.9877,10.946,10.9544,187200.0
2009-04-30 13:05:00,13.14,13.17,13.11,13.17,122400.0,10.946,10.971,10.921,10.971,122400.0
2009-04-30 13:10:00,13.16,13.16,13.09,13.12,156000.0,10.9627,10.9627,10.9044,10.9294,156000.0
2009-04-30 13:15:00,13.13,13.13,13.03,13.03,172600.0,10.9377,10.9377,10.8544,10.8544,172600.0
2009-04-30 13:20:00,13.02,13.03,12.89,12.93,167400.0,10.8461,10.8544,10.7378,10.7711,167400.0
2009-04-30 13:25:00,12.92,12.98,12.91,12.98,138900.0,10.7628,10.8127,10.7544,10.8127,138900.0
2009-04-30 13:30:00,12.98,13.0,12.94,13.0,138400.0,10.8127,10.8294,10.7794,10.8294,138400.0
2009-04-30 13:35:00,12.99,13.0,12.97,12.99,36600.0,10.8211,10.8294,10.8044,10.8211,36600.0
2009-04-30 13:40:00,12.99,13.05,12.99,13.04,74000.0,10.8211,10.8711,10.8211,10.8627,74000.0
2009-04-30 13:45:00,13.04,13.04,12.99,13.0,44300.0,10.8627,10.8627,10.8211,10.8294,44300.0
2009-04-30 13:50:00,13.0,13.02,12.97,13.01,86400.0,10.8294,10.8461,10.8044,10.8377,86400.0
2009-04-30 13:55:00,13.01,13.09,12.99,12.99,81400.0,10.8377,10.9044,10.8211,10.8211,81400.0
2009-04-30 14:00:00,13.0,13.06,13.0,13.05,46000.0,10.8294,10.8794,10.8294,10.8711,46000.0
2009-04-30 14:05:00,13.05,13.06,13.02,13.05,48000.0,10.8711,10.8794,10.8461,10.8711,48000.0
2009-04-30 14:10:00,13.05,13.05,12.97,12.99,52200.0,10.8711,10.8711,10.8044,10.8211,52200.0
2009-04-30 14:15:00,13.0,13.08,12.98,13.08,102600.0,10.8294,10.896,10.8127,10.896,102600.0
2009-04-30 14:20:00,13.08,13.15,13.08,13.11,83600.0,10.896,10.9544,10.896,10.921,83600.0
2009-04-30 14:25:00,13.11,13.15,13.08,13.15,90000.0,10.921,10.9544,10.896,10.9544,90000.0
2009-04-30 14:30:00,13.15,13.16,13.05,13.07,98600.0,10.9544,10.9627,10.8711,10.8877,98600.0
2009-04-30 14:35:00,13.07,13.13,13.05,13.11,78200.0,10.8877,10.9377,10.8711,10.921,78200.0
2009-04-30 14:40:00,13.12,13.12,13.02,13.03,83800.0,10.9294,10.9294,10.8461,10.8544,83800.0
2009-04-30 14:45:00,13.02,13.09,13.01,13.06,46100.0,10.8461,10.9044,10.8377,10.8794,46100.0
2009-04-30 14:50:00,13.05,13.17,13.05,13.17,73200.0,10.8711,10.971,10.8711,10.971,73200.0
2009-04-30 14:55:00,13.17,13.21,13.12,13.14,82200.0,10.971,11.0043,10.9294,10.946,82200.0
2009-04-30 15:00:00,13.15,13.15,12.97,13.0,173600.0,10.9544,10.9544,10.8044,10.8294,173600.0
2009-04-30 15:05:00,13.01,13.02,12.9,12.93,289100.0,10.8377,10.8461,10.7461,10.7711,289100.0
2009-04-30 15:10:00,12.92,12.99,12.87,12.87,201100.0,10.7628,10.8211,10.7211,10.7211,201100.0
2009-04-30 15:15:00,12.87,12.93,12.81,12.9,260900.0,10.7211,10.7711,10.6711,10.7461,260900.0
2009-04-30 15:20:00,12.9,12.96,12.87,12.95,209500.0,10.7461,10.7961,10.7211,10.7877,209500.0
2009-04-30 15:25:00,12.95,12.99,12.94,12.96,157100.0,10.7877,10.8211,10.7794,10.7961,157100.0
2009-04-30 15:30:00,12.96,13.07,12.94,13.01,211900.0,10.7961,10.8877,10.7794,10.8377,211900.0
2009-04-30 15:35:00,13.02,13.03,12.95,12.99,240900.0,10.8461,10.8544,10.7877,10.8211,240900.0
2009-04-30 15:40:00,12.99,13.09,12.97,13.09,480600.0,10.8211,10.9044,10.8044,10.9044,480600.0
2009-04-30 15:45:00,13.09,13.12,13.05,13.06,280900.0,10.9044,10.9294,10.8711,10.8794,280900.0
2009-04-30 15:50:00,13.07,13.11,13.02,13.05,328500.0,10.8877,10.921,10.8461,10.8711,328500.0
2009-04-30 15:55:00,13.04,13.09,13.0,13.05,436500.0,10.8627,10.9044,10.8294,10.8711,436500.0
2009-05-01 09:30:00,12.99,13.12,12.94,13.05,58900.0,10.8211,10.9294,10.7794,10.8711,58900.0
2009-05-01 09:35:00,13.05,13.24,12.97,12.97,78400.0,10.8711,11.0293,10.8044,10.8044,78400.0
2009-05-01 09:40:00,12.97,12.97,12.78,12.81,155500.0,10.8044,10.8044,10.6461,10.6711,155500.0
2009-05-01 09:45:00,12.82,12.86,12.73,12.73,135200.0,10.6795,10.7128,10.6045,10.6045,135200.0
2009-05-01 09:50:00,12.73,12.85,12.73,12.85,122200.0,10.6045,10.7044,10.6045,10.7044,122200.0
2009-05-01 09:55:00,12.85,13.0,12.85,12.94,111400.0,10.7044,10.8294,10.7044,10.7794,111400.0
2009-05-01 10:00:00,12.95,12.98,12.88,12.93,158300.0,10.7877,10.8127,10.7294,10.7711,158300.0
2009-05-01 10:05:00,12.93,12.96,12.85,12.85,127800.0,10.7711,10.7961,10.7044,10.7044,127800.0
2009-05-01 10:10:00,12.85,12.87,12.8,12.81,101500.0,10.7044,10.7211,10.6628,10.6711,101500.0
2009-05-01 10:15:00,12.81,12.85,12.69,12.69,199900.0,10.6711,10.7044,10.5712,10.5712,199900.0
2009-05-01 10:20:00,12.69,12.7,12.6,12.61,253100.0,10.5712,10.5795,10.4962,10.5045,253100.0
2009-05-01 10:25:00,12.61,12.63,12.57,12.59,256800.0,10.5045,10.5212,10.4712,10.4879,256800.0
2009-05-01 10:30:00,12.59,12.59,12.53,12.58,147200.0,10.4879,10.4879,10.4379,10.4795,147200.0
2009-05-01 10:35:00,12.58,12.63,12.54,12.55,145600.0,10.4795,10.5212,10.4462,10.4545,145600.0
2009-05-01 10:40:00,12.55,12.56,12.43,12.46,183400.0,10.4545,10.4629,10.3546,10.3796,183400.0
2009-05-01 10:45:00,12.46,12.5,12.38,12.5,190900.0,10.3796,10.4129,10.3129,10.4129,190900.0
2009-05-01 10:50:00,12.5,12.57,12.47,12.52,120500.0,10.4129,10.4712,10.3879,10.4295,120500.0
2009-05-01 10:55:00,12.52,12.52,12.46,12.47,56100.0,10.4295,10.4295,10.3796,10.3879,56100.0
2009-05-01 11:00:00,12.47,12.53,12.46,12.52,60800.0,10.3879,10.4379,10.3796,10.4295,60800.0
2009-05-01 11:05:00,12.52,12.55,12.49,12.53,90900.0,10.4295,10.4545,10.4046,10.4379,90900.0
2009-05-01 11:10:00,12.53,12.58,12.52,12.57,62700.0,10.4379,10.4795,10.4295,10.4712,62700.0
2009-05-01 11:15:00,12.57,12.62,12.56,12.56,58500.0,10.4712,10.5128,10.4629,10.4629,58500.0
2009-05-01 11:20:00,12.56,12.6,12.55,12.6,45000.0,10.4629,10.4962,10.4545,10.4962,45000.0
2009-05-01 11:25:00,12.6,12.62,12.52,12.56,72700.0,10.4962,10.5128,10.4295,10.4629,72700.0
2009-05-01 11:30:00,12.56,12.57,12.55,12.56,32500.0,10.4629,10.4712,10.4545,10.4629,32500.0
2009-05-01 11:35:00,12.56,12.56,12.51,12.53,71900.0,10.4629,10.4629,10.4212,10.4379,71900.0
2009-05-01 11:40:00,12.52,12.53,12.47,12.47,86700.0,10.4295,10.4379,10.3879,10.3879,86700.0
2009-05-01 11:45:00,12.47,12.47,12.43,12.44,79900.0,10.3879,10.3879,10.3546,10.3629,79900.0
2009-05-01 11:50:00,12.43,12.43,12.4,12.4,78700.0,10.3546,10.3546,10.3296,10.3296,78700.0
2009-05-01 11:55:00,12.4,12.4,12.37,12.37,76900.0,10.3296,10.3296,10.3046,10.3046,76900.0
2009-05-01 12:00:00,12.38,12.39,12.36,12.38,62900.0,10.3129,10.3213,10.2963,10.3129,62900.0
2009-05-01 12:05:00,12.38,12.41,12.38,12.38,99700.0,10.3129,10.3379,10.3129,10.3129,99700.0
2009-05-01 12:10:00,12.38,12.41,12.34,12.4,68200.0,10.3129,10.3379,10.2796,10.3296,68200.0
2009-05-01 12:15:00,12.4,12.44,12.39,12.42,70900.0,10.3296,10.3629,10.3213,10.3462,70900.0
2009-05-01 12:20:00,12.42,12.42,12.38,12.4,54400.0,10.3462,10.3462,10.3129,10.3296,54400.0
2009-05-01 12:25:00,12.41,12.42,12.36,12.37,56900.0,10.3379,10.3462,10.2963,10.3046,56900.0
2009-05-01 12:30:00,12.36,12.45,12.34,12.45,96500.0,10.2963,10.3712,10.2796,10.3712,96500.0
2009-05-01 12:35:00,12.44,12.55,12.44,12.55,87800.0,10.3629,10.4545,10.3629,10.4545,87800.0
2009-05-01 12:40:00,12.55,12.58,12.54,12.55,65700.0,10.4545,10.4795,10.4462,10.4545,65700.0
2009-05-01 12:45:00,12.56,12.56,12.51,12.54,105600.0,10.4629,10.4629,10.4212,10.4462,105600.0
2009-05-01 12:50:00,12.55,12.59,12.54,12.57,98100.0,10.4545,10.4879,10.4462,10.4712,98100.0
2009-05-01 12:55:00,12.57,12.66,12.57,12.62,103200.0,10.4712,10.5462,10.4712,10.5128,103200.0
2009-05-01 13:00:00,12.62,12.64,12.59,12.61,65100.0,10.5128,10.5295,10.4879,10.5045,65100.0
2009-05-01 13:05:00,12.61,12.63,12.59,12.61,80700.0,10.5045,10.5212,10.4879,10.5045,80700.0
2009-05-01 13:10:00,12.6,12.62,12.58,12.6,61400.0,10.4962,10.5128,10.4795,10.4962,61400.0
2009-05-01 13:15:00,12.6,12.63,12.6,12.62,87100.0,10.4962,10.5212,10.4962,10.5128,87100.0
2009-05-01 13:20:00,12.63,12.64,12.61,12.63,42300.0,10.5212,10.5295,10.5045,10.5212,42300.0
2009-05-01 13:25:00,12.63,12.63,12.6,12.63,57000.0,10.5212,10.5212,10.4962,10.5212,57000.0
2009-05-01 13:30:00,12.63,12.64,12.62,12.63,41200.0,10.5212,10.5295,10.5128,10.5212,41200.0
2009-05-01 13:35:00,12.65,12.72,12.64,12.7,63400.0,10.5378,10.5962,10.5295,10.5795,63400.0
2009-05-01 13:40:00,12.7,12.75,12.7,12.72,66700.0,10.5795,10.6211,10.5795,10.5962,66700.0
2009-05-01 13:45:00,12.73,12.74,12.69,12.69,44700.0,10.6045,10.6128,10.5712,10.5712,44700.0
2009-05-01 13:50:00,12.69,12.7,12.59,12.6,72900.0,10.5712,10.5795,10.4879,10.4962,72900.0
2009-05-01 13:55:00,12.61,12.66,12.61,12.65,30300.0,10.5045,10.5462,10.5045,10.5378,30300.0
2009-05-01 14:00:00,12.65,12.71,12.65,12.68,63500.0,10.5378,10.5878,10.5378,10.5628,63500.0
2009-05-01 14:05:00,12.68,12.72,12.68,12.69,44600.0,10.5628,10.5962,10.5628,10.5712,44600.0
2009-05-01 14:10:00,12.7,12.7,12.61,12.61,36100.0,10.5795,10.5795,10.5045,10.5045,36100.0
2009-05-01 14:15:00,12.61,12.62,12.59,12.6,41000.0,10.5045,10.5128,10.4879,10.4962,41000.0
2009-05-01 14:20:00,12.6,12.61,12.56,12.57,77000.0,10.4962,10.5045,10.4629,10.4712,77000.0
2009-05-01 14:25:00,12.56,12.62,12.56,12.61,96900.0,10.4629,10.5128,10.4629,10.5045,96900.0
2009-05-01 14:30:00,12.6,12.6,12.53,12.53,78700.0,10.4962,10.4962,10.4379,10.4379,78700.0
2009-05-01 14:35:00,12.54,12.57,12.53,12.53,165000.0,10.4462,10.4712,10.4379,10.4379,165000.0
2009-05-01 14:40:00,12.53,12.53,12.46,12.46,97200.0,10.4379,10.4379,10.3796,10.3796,97200.0
2009-05-01 14:45:00,12.46,12.49,12.44,12.44,89900.0,10.3796,10.4046,10.3629,10.3629,89900.0
2009-05-01 14:50:00,12.44,12.44,12.41,12.43,74000.0,10.3629,10.3629,10.3379,10.3546,74000.0
2009-05-01 14:55:00,12.42,12.44,12.4,12.41,58900.0,10.3462,10.3629,10.3296,10.3379,58900.0
2009-05-01 15:00:00,12.41,12.5,12.4,12.49,111900.0,10.3379,10.4129,10.3296,10.4046,111900.0
2009-05-01 15:05:00,12.48,12.49,12.4,12.41,87800.0,10.3962,10.4046,10.3296,10.3379,87800.0
2009-05-01 15:10:00,12.41,12.41,12.35,12.35,84000.0,10.3379,10.3379,10.2879,10.2879,84000.0
2009-05-01 15:15:00,12.35,12.35,12.24,12.24,247000.0,10.2879,10.2879,10.1963,10.1963,247000.0
2009-05-01 15:20:00,12.24,12.29,12.22,12.26,204200.0,10.1963,10.2379,10.1796,10.213,204200.0
2009-05-01 15:25:00,12.25,12.27,12.23,12.27,94700.0,10.2046,10.2213,10.188,10.2213,94700.0
2009-05-01 15:30:00,12.27,12.27,12.17,12.19,195300.0,10.2213,10.2213,10.138,10.1546,195300.0
2009-05-01 15:35:00,12.2,12.26,12.19,12.26,117200.0,10.163,10.213,10.1546,10.213,117200.0
2009-05-01 15:40:00,12.27,12.34,12.25,12.33,148000.0,10.2213,10.2796,10.2046,10.2713,148000.0
2009-05-01 15:45:00,12.33,12.33,12.28,12.31,166000.0,10.2713,10.2713,10.2296,10.2546,166000.0
2009-05-01 15:50:00,12.32,12.35,12.28,12.29,225800.0,10.2629,10.2879,10.2296,10.2379,225800.0
2009-05-01 15:55:00,12.29,12.36,12.25,12.36,398800.0,10.2379,10.2963,10.2046,10.2963,398800.0
2009-05-04 09:30:00,12.38,12.85,12.38,12.75,154100.0,10.3129,10.7044,10.3129,10.6211,154100.0
2009-05-04 09:35:00,12.72,12.79,12.62,12.74,114800.0,10.5962,10.6545,10.5128,10.6128,114800.0
2009-05-04 09:40:00,12.72,12.78,12.64,12.78,120400.0,10.5962,10.6461,10.5295,10.6461,120400.0
2009-05-04 09:45:00,12.8,12.94,12.76,12.92,147500.0,10.6628,10.7794,10.6295,10.7628,147500.0
2009-05-04 09:50:00,12.92,13.11,12.88,13.11,302300.0,10.7628,10.921,10.7294,10.921,302300.0
2009-05-04 09:55:00,13.11,13.3,13.1,13.3,319900.0,10.921,11.0793,10.9127,11.0793,319900.0
2009-05-04 10:00:00,13.3,13.58,13.28,13.54,586400.0,11.0793,11.3126,11.0626,11.2792,586400.0
2009-05-04 10:05:00,13.54,13.54,13.28,13.36,323100.0,11.2792,11.2792,11.0626,11.1293,323100.0
2009-05-04 10:10:00,13.35,13.52,13.35,13.42,153700.0,11.121,11.2626,11.121,11.1793,153700.0
2009-05-04 10:15:00,13.44,13.49,13.39,13.44,102100.0,11.1959,11.2376,11.1543,11.1959,102100.0
2009-05-04 10:20:00,13.45,13.5,13.38,13.44,113600.0,11.2043,11.2459,11.146,11.1959,113600.0
2009-05-04 10:25:00,13.44,13.49,13.42,13.43,101500.0,11.1959,11.2376,11.1793,11.1876,101500.0
2009-05-04 10:30:00,13.43,13.43,13.38,13.38,104100.0,11.1876,11.1876,11.146,11.146,104100.0
2009-05-04 10:35:00,13.38,13.4,13.31,13.31,128900.0,11.146,11.1626,11.0876,11.0876,128900.0
2009-05-04 10:40:00,13.32,13.33,13.24,13.31,186300.0,11.096,11.1043,11.0293,11.0876,186300.0
2009-05-04 10:45:00,13.32,13.38,13.26,13.37,112700.0,11.096,11.146,11.046,11.1376,112700.0
2009-05-04 10:50:00,13.36,13.44,13.36,13.41,88000.0,11.1293,11.1959,11.1293,11.1709,88000.0
2009-05-04 10:55:00,13.4,13.46,13.4,13.45,91500.0,11.1626,11.2126,11.1626,11.2043,91500.0
2009-05-04 11:00:00,13.45,13.61,13.45,13.56,147300.0,11.2043,11.3375,11.2043,11.2959,147300.0
2009-05-04 11:05:00,13.56,13.6,13.52,13.57,101900.0,11.2959,11.3292,11.2626,11.3042,101900.0
2009-05-04 11:10:00,13.56,13.58,13.55,13.57,84100.0,11.2959,11.3126,11.2876,11.3042,84100.0
2009-05-04 11:15:00,13.56,13.6,13.41,13.41,158200.0,11.2959,11.3292,11.1709,11.1709,158200.0
2009-05-04 11:20:00,13.41,13.48,13.37,13.4,110300.0,11.1709,11.2293,11.1376,11.1626,110300.0
2009-05-04 11:25:00,13.39,13.4,13.34,13.4,105500.0,11.1543,11.1626,11.1126,11.1626,105500.0
2009-05-04 11:30:00,13.4,13.4,13.35,13.38,155600.0,11.1626,11.1626,11.121,11.146,155600.0
2009-05-04 11:35:00,13.38,13.38,13.31,13.32,53900.0,11.146,11.146,11.0876,11.096,53900.0
2009-05-04 11:40:00,13.32,13.32,13.26,13.29,69400.0,11.096,11.096,11.046,11.071,69400.0
2009-05-04 11:45:00,13.29,13.31,13.26,13.26,135400.0,11.071,11.0876,11.046,11.046,135400.0
2009-05-04 11:50:00,13.27,13.3,13.25,13.25,50300.0,11.0543,11.0793,11.0377,11.0377,50300.0
2009-05-04 11:55:00,13.25,13.27,13.24,13.27,88200.0,11.0377,11.0543,11.0293,11.0543,88200.0
2009-05-04 12:00:00,13.27,13.38,13.26,13.38,90400.0,11.0543,11.146,11.046,11.146,90400.0
2009-05-04 12:05:00,13.37,13.37,13.24,13.27,61500.0,11.1376,11.1376,11.0293,11.0543,61500.0
2009-05-04 12:10:00,13.26,13.28,13.22,13.25,166300.0,11.046,11.0626,11.0127,11.0377,166300.0
2009-05-04 12:15:00,13.25,13.28,13.22,13.26,205800.0,11.0377,11.0626,11.0127,11.046,205800.0
2009-05-04 12:20:00,13.26,13.27,13.17,13.18,78500.0,11.046,11.0543,10.971,10.9793,78500.0
2009-05-04 12:25:00,13.18,13.25,13.16,13.23,83200.0,10.9793,11.0377,10.9627,11.021,83200.0
2009-05-04 12:30:00,13.22,13.23,13.17,13.21,67400.0,11.0127,11.021,10.971,11.0043,67400.0
2009-05-04 12:35:00,13.2,13.31,13.19,13.3,56100.0,10.996,11.0876,10.9877,11.0793,56100.0
2009-05-04 12:40:00,13.29,13.3,13.25,13.27,78500.0,11.071,11.0793,11.0377,11.0543,78500.0
2009-05-04 12:45:00,13.27,13.36,13.25,13.34,58600.0,11.0543,11.1293,11.0377,11.1126,58600.0
2009-05-04 12:50:00,13.35,13.35,13.28,13.32,37000.0,11.121,11.121,11.0626,11.096,37000.0
2009-05-04 12:55:00,13.32,13.35,13.31,13.32,29600.0,11.096,11.121,11.0876,11.096,29600.0
2009-05-04 13:00:00,13.32,13.36,13.3,13.36,30100.0,11.096,11.1293,11.0793,11.1293,30100.0
2009-05-04 13:05:00,13.36,13.39,13.35,13.38,36000.0,11.1293,11.1543,11.121,11.146,36000.0
2009-05-04 13:10:00,13.38,13.38,13.33,13.35,35000.0,11.146,11.146,11.1043,11.121,35000.0
2009-05-04 13:15:00,13.35,13.37,13.35,13.36,27400.0,11.121,11.1376,11.121,11.1293,27400.0
2009-05-04 13:20:00,13.37,13.4,13.35,13.4,114100.0,11.1376,11.1626,11.121,11.1626,114100.0
2009-05-04 13:25:00,13.4,13.41,13.36,13.36,20400.0,11.1626,11.1709,11.1293,11.1293,20400.0
2009-05-04 13:30:00,13.36,13.39,13.36,13.37,78300.0,11.1293,11.1543,11.1293,11.1376,78300.0
2009-05-04 13:35:00,13.38,13.38,13.36,13.36,30300.0,11.146,11.146,11.1293,11.1293,30300.0
2009-05-04 13:40:00,13.37,13.39,13.35,13.35,41000.0,11.1376,11.1543,11.121,11.121,41000.0
2009-05-04 13:45:00,13.35,13.41,13.35,13.39,57200.0,11.121,11.1709,11.121,11.1543,57200.0
2009-05-04 13:50:00,13.4,13.4,13.34,13.34,40900.0,11.1626,11.1626,11.1126,11.1126,40900.0
2009-05-04 13:55:00,13.34,13.46,13.32,13.46,170900.0,11.1126,11.2126,11.096,11.2126,170900.0
2009-05-04 14:00:00,13.47,13.49,13.42,13.49,75500.0,11.2209,11.2376,11.1793,11.2376,75500.0
2009-05-04 14:05:00,13.49,13.51,13.37,13.37,154500.0,11.2376,11.2542,11.1376,11.1376,154500.0
2009-05-04 14:10:00,13.38,13.4,13.35,13.37,127300.0,11.146,11.1626,11.121,11.1376,127300.0
2009-05-04 14:15:00,13.37,13.4,13.36,13.39,73000.0,11.1376,11.1626,11.1293,11.1543,73000.0
2009-05-04 14:20:00,13.4,13.4,13.37,13.4,64000.0,11.1626,11.1626,11.1376,11.1626,64000.0
2009-05-04 14:25:00,13.39,13.4,13.34,13.38,66000.0,11.1543,11.1626,11.1126,11.146,66000.0
2009-05-04 14:30:00,13.39,13.4,13.37,13.38,114700.0,11.1543,11.1626,11.1376,11.146,114700.0
2009-05-04 14:35:00,13.39,13.4,13.34,13.35,104200.0,11.1543,11.1626,11.1126,11.121,104200.0
2009-05-04 14:40:00,13.36,13.38,13.32,13.36,92100.0,11.1293,11.146,11.096,11.1293,92100.0
2009-05-04 14:45:00,13.36,13.4,13.35,13.38,189700.0,11.1293,11.1626,11.121,11.146,189700.0
2009-05-04 14:50:00,13.38,13.38,13.31,13.34,199000.0,11.146,11.146,11.0876,11.1126,199000.0
2009-05-04 14:55:00,13.34,13.37,13.3,13.31,154400.0,11.1126,11.1376,11.0793,11.0876,154400.0
2009-05-04 15:00:00,13.31,13.38,13.29,13.38,167700.0,11.0876,11.146,11.071,11.146,167700.0
2009-05-04 15:05:00,13.37,13.4,13.37,13.38,149400.0,11.1376,11.1626,11.1376,11.146,149400.0
2009-05-04 15:10:00,13.37,13.4,13.31,13.4,273800.0,11.1376,11.1626,11.0876,11.1626,273800.0
2009-05-04 15:15:00,13.4,13.4,13.37,13.4,199400.0,11.1626,11.1626,11.1376,11.1626,199400.0
2009-05-04 15:20:00,13.39,13.4,13.26,13.27,297600.0,11.1543,11.1626,11.046,11.0543,297600.0
2009-05-04 15:25:00,13.26,13.32,13.24,13.3,137100.0,11.046,11.096,11.0293,11.0793,137100.0
2009-05-04 15:30:00,13.3,13.33,13.25,13.25,103800.0,11.0793,11.1043,11.0377,11.0377,103800.0
2009-05-04 15:35:00,13.25,13.32,13.25,13.3,149700.0,11.0377,11.096,11.0377,11.0793,149700.0
2009-05-04 15:40:00,13.3,13.4,13.27,13.39,204700.0,11.0793,11.1626,11.0543,11.1543,204700.0
2009-05-04 15:45:00,13.39,13.4,13.33,13.36,241800.0,11.1543,11.1626,11.1043,11.1293,241800.0
2009-05-04 15:50:00,13.37,13.46,13.36,13.46,413700.0,11.1376,11.2126,11.1293,11.2126,413700.0
2009-05-04 15:55:00,13.46,13.49,13.42,13.47,388200.0,11.2126,11.2376,11.1793,11.2209,388200.0
2009-05-05 09:30:00,12.76,13.05,12.76,12.86,353500.0,10.6295,10.8711,10.6295,10.7128,353500.0
2009-05-05 09:35:00,12.87,13.29,12.86,13.12,267100.0,10.7211,11.071,10.7128,10.9294,267100.0
2009-05-05 09:40:00,13.13,13.24,12.91,12.91,289200.0,10.9377,11.0293,10.7544,10.7544,289200.0
2009-05-05 09:45:00,12.92,12.95,12.61,12.63,336200.0,10.7628,10.7877,10.5045,10.5212,336200.0
2009-05-05 09:50:00,12.62,12.63,12.4,12.48,422500.0,10.5128,10.5212,10.3296,10.3962,422500.0
2009-05-05 09:55:00,12.49,12.5,12.43,12.47,229200.0,10.4046,10.4129,10.3546,10.3879,229200.0
2009-05-05 10:00:00,12.48,12.65,12.4,12.53,512400.0,10.3962,10.5378,10.3296,10.4379,512400.0
2009-05-05 10:05:00,12.54,12.69,12.49,12.49,410200.0,10.4462,10.5712,10.4046,10.4046,410200.0
2009-05-05 10:10:00,12.49,12.61,12.36,12.55,503000.0,10.4046,10.5045,10.2963,10.4545,503000.0
2009-05-05 10:15:00,12.55,13.06,12.55,13.05,513900.0,10.4545,10.8794,10.4545,10.8711,513900.0
2009-05-05 10:20:00,13.06,13.07,12.83,12.89,187200.0,10.8794,10.8877,10.6878,10.7378,187200.0
2009-05-05 10:25:00,12.88,13.03,12.84,12.97,209000.0,10.7294,10.8544,10.6961,10.8044,209000.0
2009-05-05 10:30:00,12.98,12.99,12.69,12.72,227400.0,10.8127,10.8211,10.5712,10.5962,227400.0
2009-05-05 10:35:00,12.73,12.74,12.64,12.65,84400.0,10.6045,10.6128,10.5295,10.5378,84400.0
2009-05-05 10:40:00,12.66,12.68,12.61,12.66,166500.0,10.5462,10.5628,10.5045,10.5462,166500.0
2009-05-05 10:45:00,12.68,12.7,12.6,12.62,148900.0,10.5628,10.5795,10.4962,10.5128,148900.0
2009-05-05 10:50:00,12.62,12.66,12.57,12.58,124200.0,10.5128,10.5462,10.4712,10.4795,124200.0
2009-05-05 10:55:00,12.58,12.59,12.5,12.51,213000.0,10.4795,10.4879,10.4129,10.4212,213000.0
2009-05-05 11:00:00,12.5,12.55,12.5,12.54,149500.0,10.4129,10.4545,10.4129,10.4462,149500.0
2009-05-05 11:05:00,12.55,12.61,12.46,12.47,233800.0,10.4545,10.5045,10.3796,10.3879,233800.0
2009-05-05 11:10:00,12.47,12.52,12.42,12.44,177600.0,10.3879,10.4295,10.3462,10.3629,177600.0
2009-05-05 11:15:00,12.44,12.44,12.36,12.39,260300.0,10.3629,10.3629,10.2963,10.3213,260300.0
2009-05-05 11:20:00,12.38,12.41,12.27,12.27,228800.0,10.3129,10.3379,10.2213,10.2213,228800.0
2009-05-05 11:25:00,12.27,12.36,12.27,12.32,185000.0,10.2213,10.2963,10.2213,10.2629,185000.0
2009-05-05 11:30:00,12.32,12.38,12.3,12.38,101100.0,10.2629,10.3129,10.2463,10.3129,101100.0
2009-05-05 11:35:00,12.37,12.46,12.34,12.42,175000.0,10.3046,10.3796,10.2796,10.3462,175000.0
2009-05-05 11:40:00,12.44,12.49,12.4,12.41,143400.0,10.3629,10.4046,10.3296,10.3379,143400.0
2009-05-05 11:45:00,12.42,12.43,12.35,12.35,162400.0,10.3462,10.3546,10.2879,10.2879,162400.0
2009-05-05 11:50:00,12.35,12.36,12.3,12.31,201200.0,10.2879,10.2963,10.2463,10.2546,201200.0
2009-05-05 11:55:00,12.32,12.43,12.31,12.43,178600.0,10.2629,10.3546,10.2546,10.3546,178600.0
2009-05-05 12:00:00,12.44,12.47,12.39,12.39,75900.0,10.3629,10.3879,10.3213,10.3213,75900.0
2009-05-05 12:05:00,12.4,12.49,12.4,12.49,70800.0,10.3296,10.4046,10.3296,10.4046,70800.0
2009-05-05 12:10:00,12.49,12.49,12.4,12.41,59500.0,10.4046,10.4046,10.3296,10.3379,59500.0
2009-05-05 12:15:00,12.41,12.44,12.4,12.43,86400.0,10.3379,10.3629,10.3296,10.3546,86400.0
2009-05-05 12:20:00,12.44,12.44,12.4,12.4,64500.0,10.3629,10.3629,10.3296,10.3296,64500.0
2009-05-05 12:25:00,12.4,12.42,12.38,12.4,92200.0,10.3296,10.3462,10.3129,10.3296,92200.0
2009-05-05 12:30:00,12.4,12.45,12.37,12.4,173800.0,10.3296,10.3712,10.3046,10.3296,173800.0
2009-05-05 12:35:00,12.4,12.4,12.3,12.31,103400.0,10.3296,10.3296,10.2463,10.2546,103400.0
2009-05-05 12:40:00,12.31,12.31,12.23,12.26,205200.0,10.2546,10.2546,10.188,10.213,205200.0
2009-05-05 12:45:00,12.25,12.31,12.17,12.19,197600.0,10.2046,10.2546,10.138,10.1546,197600.0
2009-05-05 12:50:00,12.2,12.2,12.12,12.14,201600.0,10.163,10.163,10.0963,10.113,201600.0
2009-05-05 12:55:00,12.15,12.22,12.13,12.16,107700.0,10.1213,10.1796,10.1047,10.1297,107700.0
2009-05-05 13:00:00,12.16,12.18,12.1,12.15,205700.0,10.1297,10.1463,10.0797,10.1213,205700.0
2009-05-05 13:05:00,12.14,12.18,12.1,12.11,162500.0,10.113,10.1463,10.0797,10.088,162500.0
2009-05-05 13:10:00,12.11,12.13,12.1,12.11,115200.0,10.088,10.1047,10.0797,10.088,115200.0
2009-05-05 13:15:00,12.11,12.13,12.01,12.07,368700.0,10.088,10.1047,10.0047,10.0547,368700.0
2009-05-05 13:20:00,12.07,12.08,12.03,12.05,100700.0,10.0547,10.063,10.0214,10.038,100700.0
2009-05-05 13:25:00,12.05,12.1,12.02,12.05,115800.0,10.038,10.0797,10.013,10.038,115800.0
2009-05-05 13:30:00,12.05,12.06,11.94,11.95,207300.0,10.038,10.0464,9.9464,9.9547,207300.0
2009-05-05 13:35:00,11.96,11.99,11.91,11.91,230900.0,9.963,9.988,9.9214,9.9214,230900.0
2009-05-05 13:40:00,11.92,11.98,11.86,11.88,176000.0,9.9297,9.9797,9.8797,9.8964,176000.0
2009-05-05 13:45:00,11.88,11.89,11.85,11.87,142800.0,9.8964,9.9047,9.8714,9.8881,142800.0
2009-05-05 13:50:00,11.87,11.96,11.86,11.95,142000.0,9.8881,9.963,9.8797,9.9547,142000.0
2009-05-05 13:55:00,11.95,11.96,11.88,11.88,113600.0,9.9547,9.963,9.8964,9.8964,113600.0
2009-05-05 14:00:00,11.88,11.92,11.86,11.86,155200.0,9.8964,9.9297,9.8797,9.8797,155200.0
2009-05-05 14:05:00,11.86,11.86,11.81,11.85,91900.0,9.8797,9.8797,9.8381,9.8714,91900.0
2009-05-05 14:10:00,11.84,11.94,11.84,11.93,205700.0,9.8631,9.9464,9.8631,9.9381,205700.0
2009-05-05 14:15:00,11.93,11.94,11.89,11.89,113800.0,9.9381,9.9464,9.9047,9.9047,113800.0
2009-05-05 14:20:00,11.89,11.9,11.81,11.82,86600.0,9.9047,9.9131,9.8381,9.8464,86600.0
2009-05-05 14:25:00,11.81,11.86,11.81,11.83,94100.0,9.8381,9.8797,9.8381,9.8548,94100.0
2009-05-05 14:30:00,11.83,11.89,11.81,11.85,139400.0,9.8548,9.9047,9.8381,9.8714,139400.0
2009-05-05 14:35:00,11.85,12.01,11.85,12.0,243200.0,9.8714,10.0047,9.8714,9.9964,243200.0
2009-05-05 14:40:00,12.0,12.01,11.95,11.98,89700.0,9.9964,10.0047,9.9547,9.9797,89700.0
2009-05-05 14:45:00,11.98,12.02,11.96,12.01,129700.0,9.9797,10.013,9.963,10.0047,129700.0
2009-05-05 14:50:00,12.02,12.11,12.01,12.08,161300.0,10.013,10.088,10.0047,10.063,161300.0
2009-05-05 14:55:00,12.07,12.13,12.07,12.08,104200.0,10.0547,10.1047,10.0547,10.063,104200.0
2009-05-05 15:00:00,12.08,12.16,12.03,12.15,132500.0,10.063,10.1297,10.0214,10.1213,132500.0
2009-05-05 15:05:00,12.16,12.24,12.11,12.12,219300.0,10.1297,10.1963,10.088,10.0963,219300.0
2009-05-05 15:10:00,12.11,12.17,12.1,12.15,119400.0,10.088,10.138,10.0797,10.1213,119400.0
2009-05-05 15:15:00,12.15,12.2,12.09,12.2,139800.0,10.1213,10.163,10.0713,10.163,139800.0
2009-05-05 15:20:00,12.2,12.25,12.14,12.16,195400.0,10.163,10.2046,10.113,10.1297,195400.0
2009-05-05 15:25:00,12.16,12.26,12.15,12.22,144000.0,10.1297,10.213,10.1213,10.1796,144000.0
2009-05-05 15:30:00,12.22,12.4,12.22,12.35,149500.0,10.1796,10.3296,10.1796,10.2879,149500.0
2009-05-05 15:35:00,12.34,12.39,12.28,12.28,122600.0,10.2796,10.3213,10.2296,10.2296,122600.0
2009-05-05 15:40:00,12.29,12.35,12.28,12.34,267500.0,10.2379,10.2879,10.2296,10.2796,267500.0
2009-05-05 15:45:00,12.35,12.41,12.34,12.38,266500.0,10.2879,10.3379,10.2796,10.3129,266500.0
2009-05-05 15:50:00,12.39,12.44,12.31,12.35,269100.0,10.3213,10.3629,10.2546,10.2879,269100.0
2009-05-05 15:55:00,12.35,12.36,12.3,12.34,272600.0,10.2879,10.2963,10.2463,10.2796,272600.0
2009-05-06 09:30:00,11.75,12.11,11.74,12.0,370300.0,9.7881,10.088,9.7798,9.9964,370300.0
2009-05-06 09:35:00,12.01,12.23,11.99,12.12,358000.0,10.0047,10.188,9.988,10.0963,358000.0
2009-05-06 09:40:00,12.12,12.16,11.76,11.77,541600.0,10.0963,10.1297,9.7964,9.8048,541600.0
2009-05-06 09:45:00,11.77,11.78,11.6,11.61,462100.0,9.8048,9.8131,9.6632,9.6715,462100.0
2009-05-06 09:50:00,11.6,11.61,11.5,11.53,460900.0,9.6632,9.6715,9.5799,9.6048,460900.0
2009-05-06 09:55:00,11.53,11.61,11.52,11.59,280400.0,9.6048,9.6715,9.5965,9.6548,280400.0
2009-05-06 10:00:00,11.59,11.61,11.34,11.44,638300.0,9.6548,9.6715,9.4466,9.5299,638300.0
2009-05-06 10:05:00,11.44,11.44,11.28,11.37,527000.0,9.5299,9.5299,9.3966,9.4716,527000.0
2009-05-06 10:10:00,11.38,11.38,11.22,11.3,640500.0,9.4799,9.4799,9.3466,9.4132,640500.0
2009-05-06 10:15:00,11.3,11.31,11.14,11.17,419200.0,9.4132,9.4216,9.28,9.305,419200.0
2009-05-06 10:20:00,11.17,11.19,11.01,11.05,407700.0,9.305,9.3216,9.1717,9.205,407700.0
2009-05-06 10:25:00,11.07,11.12,10.9,10.9,349800.0,9.2217,9.2633,9.08,9.08,349800.0
2009-05-06 10:30:00,10.9,10.99,10.81,10.82,525800.0,9.08,9.155,9.0051,9.0134,525800.0
2009-05-06 10:35:00,10.82,11.03,10.81,11.01,455900.0,9.0134,9.1883,9.0051,9.1717,455900.0
2009-05-06 10:40:00,11.01,11.06,10.89,10.94,261700.0,9.1717,9.2133,9.0717,9.1134,261700.0
2009-05-06 10:45:00,10.95,10.99,10.83,10.86,180600.0,9.1217,9.155,9.0217,9.0467,180600.0
2009-05-06 10:50:00,10.86,10.94,10.8,10.82,480500.0,9.0467,9.1134,8.9967,9.0134,480500.0
2009-05-06 10:55:00,10.8,10.97,10.79,10.96,482500.0,8.9967,9.1383,8.9884,9.13,482500.0
2009-05-06 11:00:00,10.96,10.96,10.83,10.84,258800.0,9.13,9.13,9.0217,9.0301,258800.0
2009-05-06 11:05:00,10.84,10.87,10.71,10.71,513300.0,9.0301,9.055,8.9218,8.9218,513300.0
2009-05-06 11:10:00,10.72,10.76,10.66,10.75,542800.0,8.9301,8.9634,8.8801,8.9551,542800.0
2009-05-06 11:15:00,10.75,10.77,10.65,10.66,305700.0,8.9551,8.9717,8.8718,8.8801,305700.0
2009-05-06 11:20:00,10.65,10.76,10.65,10.75,149800.0,8.8718,8.9634,8.8718,8.9551,149800.0
2009-05-06 11:25:00,10.74,10.76,10.7,10.74,144800.0,8.9468,8.9634,8.9134,8.9468,144800.0
2009-05-06 11:30:00,10.74,10.77,10.68,10.73,168700.0,8.9468,8.9717,8.8968,8.9384,168700.0
2009-05-06 11:35:00,10.74,10.87,10.72,10.82,275700.0,8.9468,9.055,8.9301,9.0134,275700.0
2009-05-06 11:40:00,10.82,10.88,10.82,10.88,123500.0,9.0134,9.0634,9.0134,9.0634,123500.0
2009-05-06 11:45:00,10.87,10.89,10.83,10.89,124100.0,9.055,9.0717,9.0217,9.0717,124100.0
2009-05-06 11:50:00,10.9,10.98,10.89,10.91,193700.0,9.08,9.1467,9.0717,9.0884,193700.0
2009-05-06 11:55:00,10.92,11.01,10.9,11.0,160700.0,9.0967,9.1717,9.08,9.1633,160700.0
2009-05-06 12:00:00,11.01,11.09,11.0,11.08,156800.0,9.1717,9.2383,9.1633,9.23,156800.0
2009-05-06 12:05:00,11.09,11.18,11.08,11.18,202800.0,9.2383,9.3133,9.23,9.3133,202800.0
2009-05-06 12:10:00,11.18,11.21,11.14,11.2,214500.0,9.3133,9.3383,9.28,9.3299,214500.0
2009-05-06 12:15:00,11.2,11.2,11.12,11.15,150900.0,9.3299,9.3299,9.2633,9.2883,150900.0
2009-05-06 12:20:00,11.13,11.13,11.07,11.09,131200.0,9.2716,9.2716,9.2217,9.2383,131200.0
2009-05-06 12:25:00,11.09,11.1,11.06,11.09,109300.0,9.2383,9.2466,9.2133,9.2383,109300.0
2009-05-06 12:30:00,11.09,11.11,11.05,11.08,148800.0,9.2383,9.255,9.205,9.23,148800.0
2009-05-06 12:35:00,11.08,11.08,11.01,11.01,92600.0,9.23,9.23,9.1717,9.1717,92600.0
2009-05-06 12:40:00,11.02,11.04,11.02,11.03,43000.0,9.18,9.1967,9.18,9.1883,43000.0
2009-05-06 12:45:00,11.03,11.11,11.03,11.1,142900.0,9.1883,9.255,9.1883,9.2466,142900.0
2009-05-06 12:50:00,11.11,11.24,11.11,11.24,193300.0,9.255,9.3633,9.255,9.3633,193300.0
2009-05-06 12:55:00,11.24,11.27,11.16,11.17,188300.0,9.3633,9.3883,9.2966,9.305,188300.0
2009-05-06 13:00:00,11.17,11.23,11.16,11.2,218200.0,9.305,9.3549,9.2966,9.3299,218200.0
2009-05-06 13:05:00,11.2,11.21,11.14,11.17,102600.0,9.3299,9.3383,9.28,9.305,102600.0
2009-05-06 13:10:00,11.17,11.17,11.08,11.1,128300.0,9.305,9.305,9.23,9.2466,128300.0
2009-05-06 13:15:00,11.1,11.11,11.04,11.11,161200.0,9.2466,9.255,9.1967,9.255,161200.0
2009-05-06 13:20:00,11.1,11.16,11.04,11.06,97300.0,9.2466,9.2966,9.1967,9.2133,97300.0
2009-05-06 13:25:00,11.06,11.1,11.05,11.06,64200.0,9.2133,9.2466,9.205,9.2133,64200.0
2009-05-06 13:30:00,11.06,11.09,11.03,11.06,88900.0,9.2133,9.2383,9.1883,9.2133,88900.0
2009-05-06 13:35:00,11.07,11.08,11.03,11.03,63900.0,9.2217,9.23,9.1883,9.1883,63900.0
2009-05-06 13:40:00,11.03,11.03,10.98,11.01,109400.0,9.1883,9.1883,9.1467,9.1717,109400.0
2009-05-06 13:45:00,11.0,11.01,10.94,10.95,174800.0,9.1633,9.1717,9.1134,9.1217,174800.0
2009-05-06 13:50:00,10.94,11.02,10.89,11.02,214200.0,9.1134,9.18,9.0717,9.18,214200.0
2009-05-06 13:55:00,11.02,11.17,11.01,11.14,162900.0,9.18,9.305,9.1717,9.28,162900.0
2009-05-06 14:00:00,11.14,11.25,11.14,11.24,136300.0,9.28,9.3716,9.28,9.3633,136300.0
2009-05-06 14:05:00,11.24,11.24,11.12,11.15,174600.0,9.3633,9.3633,9.2633,9.2883,174600.0
2009-05-06 14:10:00,11.14,11.16,11.12,11.16,76100.0,9.28,9.2966,9.2633,9.2966,76100.0
2009-05-06 14:15:00,11.15,11.21,11.15,11.19,72200.0,9.2883,9.3383,9.2883,9.3216,72200.0
2009-05-06 14:20:00,11.2,11.25,11.19,11.24,129500.0,9.3299,9.3716,9.3216,9.3633,129500.0
2009-05-06 14:25:00,11.24,11.28,11.22,11.27,159000.0,9.3633,9.3966,9.3466,9.3883,159000.0
2009-05-06 14:30:00,11.28,11.31,11.25,11.27,237000.0,9.3966,9.4216,9.3716,9.3883,237000.0
2009-05-06 14:35:00,11.28,11.28,11.17,11.17,223900.0,9.3966,9.3966,9.305,9.305,223900.0
2009-05-06 14:40:00,11.17,11.19,11.06,11.06,162900.0,9.305,9.3216,9.2133,9.2133,162900.0
2009-05-06 14:45:00,11.07,11.11,11.06,11.08,193500.0,9.2217,9.255,9.2133,9.23,193500.0
2009-05-06 14:50:00,11.08,11.11,11.06,11.07,159000.0,9.23,9.255,9.2133,9.2217,159000.0
2009-05-06 14:55:00,11.07,11.11,11.04,11.04,168400.0,9.2217,9.255,9.1967,9.1967,168400.0
2009-05-06 15:00:00,11.05,11.09,11.01,11.03,205500.0,9.205,9.2383,9.1717,9.1883,205500.0
2009-05-06 15:05:00,11.03,11.06,10.99,11.05,272600.0,9.1883,9.2133,9.155,9.205,272600.0
2009-05-06 15:10:00,11.05,11.06,10.95,10.97,333600.0,9.205,9.2133,9.1217,9.1383,333600.0
2009-05-06 15:15:00,10.98,10.98,10.88,10.94,395600.0,9.1467,9.1467,9.0634,9.1134,395600.0
2009-05-06 15:20:00,10.94,10.96,10.89,10.89,335100.0,9.1134,9.13,9.0717,9.0717,335100.0
2009-05-06 15:25:00,10.89,10.9,10.85,10.88,308000.0,9.0717,9.08,9.0384,9.0634,308000.0
2009-05-06 15:30:00,10.86,10.91,10.85,10.88,327900.0,9.0467,9.0884,9.0384,9.0634,327900.0
2009-05-06 15:35:00,10.88,10.89,10.81,10.83,442700.0,9.0634,9.0717,9.0051,9.0217,442700.0
2009-05-06 15:40:00,10.84,10.89,10.83,10.85,428900.0,9.0301,9.0717,9.0217,9.0384,428900.0
2009-05-06 15:45:00,10.85,10.87,10.8,10.83,584800.0,9.0384,9.055,8.9967,9.0217,584800.0
2009-05-06 15:50:00,10.83,10.88,10.78,10.79,658300.0,9.0217,9.0634,8.9801,8.9884,658300.0
2009-05-06 15:55:00,10.78,10.83,10.78,10.8,1700900.0,8.9801,9.0217,8.9801,8.9967,1700900.0
2009-05-07 09:30:00,10.66,10.75,10.12,10.44,764200.0,8.8801,8.9551,8.4303,8.6968,764200.0
2009-05-07 09:35:00,10.44,10.5,10.38,10.5,498800.0,8.6968,8.7468,8.6469,8.7468,498800.0
2009-05-07 09:40:00,10.5,10.55,10.4,10.43,504500.0,8.7468,8.7885,8.6635,8.6885,504500.0
2009-05-07 09:45:00,10.43,10.45,10.15,10.15,520000.0,8.6885,8.7052,8.4553,8.4553,520000.0
2009-05-07 09:50:00,10.15,10.31,10.07,10.3,412100.0,8.4553,8.5885,8.3886,8.5802,412100.0
2009-05-07 09:55:00,10.3,10.31,10.13,10.19,771100.0,8.5802,8.5885,8.4386,8.4886,771100.0
2009-05-07 10:00:00,10.2,10.31,10.18,10.19,382700.0,8.4969,8.5885,8.4803,8.4886,382700.0
2009-05-07 10:05:00,10.19,10.19,10.0,10.02,646700.0,8.4886,8.4886,8.3303,8.347,646700.0
2009-05-07 10:10:00,10.02,10.11,10.0,10.03,578900.0,8.347,8.4219,8.3303,8.3553,578900.0
2009-05-07 10:15:00,10.03,10.1,10.02,10.07,393100.0,8.3553,8.4136,8.347,8.3886,393100.0
2009-05-07 10:20:00,10.06,10.12,10.02,10.03,388900.0,8.3803,8.4303,8.347,8.3553,388900.0
2009-05-07 10:25:00,10.04,10.06,9.86,9.93,442600.0,8.3636,8.3803,8.2137,8.272,442600.0
2009-05-07 10:30:00,9.92,9.93,9.76,9.79,531400.0,8.2637,8.272,8.1304,8.1554,531400.0
2009-05-07 10:35:00,9.8,9.8,9.71,9.76,539500.0,8.1637,8.1637,8.0887,8.1304,539500.0
2009-05-07 10:40:00,9.76,9.96,9.76,9.9,279700.0,8.1304,8.297,8.1304,8.247,279700.0
2009-05-07 10:45:00,9.9,9.93,9.89,9.91,550500.0,8.247,8.272,8.2387,8.2553,550500.0
2009-05-07 10:50:00,9.91,9.95,9.9,9.95,220100.0,8.2553,8.2887,8.247,8.2887,220100.0
2009-05-07 10:55:00,9.94,9.95,9.93,9.94,242100.0,8.2803,8.2887,8.272,8.2803,242100.0
2009-05-07 11:00:00,9.95,9.95,9.84,9.87,266900.0,8.2887,8.2887,8.197,8.222,266900.0
2009-05-07 11:05:00,9.86,9.9,9.76,9.77,278800.0,8.2137,8.247,8.1304,8.1387,278800.0
2009-05-07 11:10:00,9.77,9.79,9.62,9.63,498300.0,8.1387,8.1554,8.0138,8.0221,498300.0
2009-05-07 11:15:00,9.63,9.66,9.56,9.56,512500.0,8.0221,8.0471,7.9638,7.9638,512500.0
2009-05-07 11:20:00,9.56,9.62,9.56,9.62,255900.0,7.9638,8.0138,7.9638,8.0138,255900.0
2009-05-07 11:25:00,9.62,9.63,9.57,9.58,641600.0,8.0138,8.0221,7.9721,7.9804,641600.0
2009-05-07 11:30:00,9.57,9.59,9.46,9.48,507800.0,7.9721,7.9888,7.8805,7.8971,507800.0
2009-05-07 11:35:00,9.49,9.8,9.48,9.58,619400.0,7.9055,8.1637,7.8971,7.9804,619400.0
2009-05-07 11:40:00,9.58,9.66,9.56,9.66,153200.0,7.9804,8.0471,7.9638,8.0471,153200.0
2009-05-07 11:45:00,9.66,9.71,9.65,9.66,146500.0,8.0471,8.0887,8.0387,8.0471,146500.0
2009-05-07 11:50:00,9.66,9.82,9.64,9.81,176000.0,8.0471,8.1804,8.0304,8.172,176000.0
2009-05-07 11:55:00,9.8,9.86,9.8,9.84,387000.0,8.1637,8.2137,8.1637,8.197,387000.0
2009-05-07 12:00:00,9.85,9.85,9.78,9.81,242500.0,8.2054,8.2054,8.147,8.172,242500.0
2009-05-07 12:05:00,9.81,9.81,9.74,9.74,197700.0,8.172,8.172,8.1137,8.1137,197700.0
2009-05-07 12:10:00,9.75,9.8,9.74,9.78,112400.0,8.122,8.1637,8.1137,8.147,112400.0
2009-05-07 12:15:00,9.78,9.78,9.75,9.77,102300.0,8.147,8.147,8.122,8.1387,102300.0
2009-05-07 12:20:00,9.77,9.85,9.77,9.84,83100.0,8.1387,8.2054,8.1387,8.197,83100.0
2009-05-07 12:25:00,9.84,9.85,9.78,9.84,182000.0,8.197,8.2054,8.147,8.197,182000.0
2009-05-07 12:30:00,9.84,9.85,9.83,9.84,70000.0,8.197,8.2054,8.1887,8.197,70000.0
2009-05-07 12:35:00,9.85,9.85,9.81,9.84,91000.0,8.2054,8.2054,8.172,8.197,91000.0
2009-05-07 12:40:00,9.84,9.93,9.84,9.93,184600.0,8.197,8.272,8.197,8.272,184600.0
2009-05-07 12:45:00,9.93,9.94,9.9,9.91,114100.0,8.272,8.2803,8.247,8.2553,114100.0
2009-05-07 12:50:00,9.92,9.92,9.91,9.92,53800.0,8.2637,8.2637,8.2553,8.2637,53800.0
2009-05-07 12:55:00,9.92,9.95,9.91,9.94,124200.0,8.2637,8.2887,8.2553,8.2803,124200.0
2009-05-07 13:00:00,9.94,9.94,9.84,9.85,208200.0,8.2803,8.2803,8.197,8.2054,208200.0
2009-05-07 13:05:00,9.85,9.86,9.72,9.73,191600.0,8.2054,8.2137,8.0971,8.1054,191600.0
2009-05-07 13:10:00,9.72,9.78,9.68,9.69,148200.0,8.0971,8.147,8.0637,8.0721,148200.0
2009-05-07 13:15:00,9.68,9.68,9.57,9.58,249000.0,8.0637,8.0637,7.9721,7.9804,249000.0
2009-05-07 13:20:00,9.57,9.62,9.56,9.56,207300.0,7.9721,8.0138,7.9638,7.9638,207300.0
2009-05-07 13:25:00,9.56,9.57,9.54,9.56,93300.0,7.9638,7.9721,7.9471,7.9638,93300.0
2009-05-07 13:30:00,9.56,9.56,9.48,9.53,290600.0,7.9638,7.9638,7.8971,7.9388,290600.0
2009-05-07 13:35:00,9.53,9.54,9.49,9.5,104800.0,7.9388,7.9471,7.9055,7.9138,104800.0
2009-05-07 13:40:00,9.5,9.51,9.46,9.48,241000.0,7.9138,7.9221,7.8805,7.8971,241000.0
2009-05-07 13:45:00,9.48,9.48,9.45,9.48,148600.0,7.8971,7.8971,7.8721,7.8971,148600.0
2009-05-07 13:50:00,9.48,9.52,9.4,9.52,238600.0,7.8971,7.9305,7.8305,7.9305,238600.0
2009-05-07 13:55:00,9.52,9.61,9.52,9.6,144600.0,7.9305,8.0054,7.9305,7.9971,144600.0
2009-05-07 14:00:00,9.6,9.63,9.55,9.59,106200.0,7.9971,8.0221,7.9554,7.9888,106200.0
2009-05-07 14:05:00,9.59,9.65,9.59,9.64,86000.0,7.9888,8.0387,7.9888,8.0304,86000.0
2009-05-07 14:10:00,9.65,9.65,9.58,9.6,134800.0,8.0387,8.0387,7.9804,7.9971,134800.0
2009-05-07 14:15:00,9.59,9.6,9.54,9.56,133100.0,7.9888,7.9971,7.9471,7.9638,133100.0
2009-05-07 14:20:00,9.55,9.57,9.52,9.54,123000.0,7.9554,7.9721,7.9305,7.9471,123000.0
2009-05-07 14:25:00,9.54,9.65,9.54,9.65,119800.0,7.9471,8.0387,7.9471,8.0387,119800.0
2009-05-07 14:30:00,9.65,9.7,9.61,9.66,192200.0,8.0387,8.0804,8.0054,8.0471,192200.0
2009-05-07 14:35:00,9.66,9.72,9.63,9.68,119300.0,8.0471,8.0971,8.0221,8.0637,119300.0
2009-05-07 14:40:00,9.67,9.7,9.63,9.69,356200.0,8.0554,8.0804,8.0221,8.0721,356200.0
2009-05-07 14:45:00,9.7,9.81,9.68,9.8,312100.0,8.0804,8.172,8.0637,8.1637,312100.0
2009-05-07 14:50:00,9.81,9.86,9.72,9.72,206000.0,8.172,8.2137,8.0971,8.0971,206000.0
2009-05-07 14:55:00,9.72,9.79,9.7,9.77,137100.0,8.0971,8.1554,8.0804,8.1387,137100.0
2009-05-07 15:00:00,9.77,9.83,9.74,9.8,652200.0,8.1387,8.1887,8.1137,8.1637,652200.0
2009-05-07 15:05:00,9.8,9.8,9.72,9.8,423200.0,8.1637,8.1637,8.0971,8.1637,423200.0
2009-05-07 15:10:00,9.8,9.81,9.72,9.73,190600.0,8.1637,8.172,8.0971,8.1054,190600.0
2009-05-07 15:15:00,9.74,9.75,9.72,9.75,376400.0,8.1137,8.122,8.0971,8.122,376400.0
2009-05-07 15:20:00,9.75,9.84,9.74,9.84,496400.0,8.122,8.197,8.1137,8.197,496400.0
2009-05-07 15:25:00,9.84,9.9,9.8,9.89,466200.0,8.197,8.247,8.1637,8.2387,466200.0
2009-05-07 15:30:00,9.89,9.9,9.76,9.78,293500.0,8.2387,8.247,8.1304,8.147,293500.0
2009-05-07 15:35:00,9.78,9.82,9.74,9.79,351700.0,8.147,8.1804,8.1137,8.1554,351700.0
2009-05-07 15:40:00,9.78,9.81,9.76,9.8,422400.0,8.147,8.172,8.1304,8.1637,422400.0
2009-05-07 15:45:00,9.8,9.83,9.76,9.77,363400.0,8.1637,8.1887,8.1304,8.1387,363400.0
2009-05-07 15:50:00,9.77,9.8,9.76,9.8,576900.0,8.1387,8.1637,8.1304,8.1637,576900.0
2009-05-07 15:55:00,9.8,9.81,9.75,9.77,586600.0,8.1637,8.172,8.122,8.1387,586600.0
2009-05-08 09:30:00,10.1,10.1,9.9,10.02,226100.0,8.4136,8.4136,8.247,8.347,226100.0
2009-05-08 09:35:00,10.01,10.02,9.81,9.9,212000.0,8.3386,8.347,8.172,8.247,212000.0
2009-05-08 09:40:00,9.9,10.0,9.86,9.99,155800.0,8.247,8.3303,8.2137,8.322,155800.0
2009-05-08 09:45:00,9.99,10.01,9.95,9.95,202600.0,8.322,8.3386,8.2887,8.2887,202600.0
2009-05-08 09:50:00,9.95,9.97,9.81,9.81,391300.0,8.2887,8.3053,8.172,8.172,391300.0
2009-05-08 09:55:00,9.82,9.88,9.78,9.79,199500.0,8.1804,8.2303,8.147,8.1554,199500.0
2009-05-08 10:00:00,9.8,9.8,9.69,9.74,234700.0,8.1637,8.1637,8.0721,8.1137,234700.0
2009-05-08 10:05:00,9.74,9.74,9.58,9.6,312300.0,8.1137,8.1137,7.9804,7.9971,312300.0
2009-05-08 10:10:00,9.61,9.64,9.53,9.61,201900.0,8.0054,8.0304,7.9388,8.0054,201900.0
2009-05-08 10:15:00,9.61,9.65,9.56,9.65,376800.0,8.0054,8.0387,7.9638,8.0387,376800.0
2009-05-08 10:20:00,9.64,9.65,9.58,9.59,149900.0,8.0304,8.0387,7.9804,7.9888,149900.0
2009-05-08 10:25:00,9.58,9.59,9.5,9.55,241100.0,7.9804,7.9888,7.9138,7.9554,241100.0
2009-05-08 10:30:00,9.55,9.63,9.5,9.62,178400.0,7.9554,8.0221,7.9138,8.0138,178400.0
2009-05-08 10:35:00,9.63,9.63,9.49,9.52,275700.0,8.0221,8.0221,7.9055,7.9305,275700.0
2009-05-08 10:40:00,9.54,9.57,9.52,9.56,82000.0,7.9471,7.9721,7.9305,7.9638,82000.0
2009-05-08 10:45:00,9.56,9.63,9.55,9.62,124400.0,7.9638,8.0221,7.9554,8.0138,124400.0
2009-05-08 10:50:00,9.62,9.67,9.56,9.66,113500.0,8.0138,8.0554,7.9638,8.0471,113500.0
2009-05-08 10:55:00,9.67,9.71,9.65,9.68,162800.0,8.0554,8.0887,8.0387,8.0637,162800.0
2009-05-08 11:00:00,9.68,9.75,9.65,9.74,169400.0,8.0637,8.122,8.0387,8.1137,169400.0
2009-05-08 11:05:00,9.73,9.79,9.73,9.79,137800.0,8.1054,8.1554,8.1054,8.1554,137800.0
2009-05-08 11:10:00,9.79,9.79,9.73,9.76,88800.0,8.1554,8.1554,8.1054,8.1304,88800.0
2009-05-08 11:15:00,9.75,9.83,9.74,9.79,165700.0,8.122,8.1887,8.1137,8.1554,165700.0
2009-05-08 11:20:00,9.78,9.8,9.73,9.79,111500.0,8.147,8.1637,8.1054,8.1554,111500.0
2009-05-08 11:25:00,9.78,9.82,9.77,9.81,161700.0,8.147,8.1804,8.1387,8.172,161700.0
2009-05-08 11:30:00,9.81,9.86,9.8,9.86,113000.0,8.172,8.2137,8.1637,8.2137,113000.0
2009-05-08 11:35:00,9.86,9.87,9.83,9.86,130100.0,8.2137,8.222,8.1887,8.2137,130100.0
2009-05-08 11:40:00,9.87,9.87,9.83,9.84,285100.0,8.222,8.222,8.1887,8.197,285100.0
2009-05-08 11:45:00,9.84,9.93,9.84,9.93,238100.0,8.197,8.272,8.197,8.272,238100.0
2009-05-08 11:50:00,9.93,9.96,9.9,9.93,114500.0,8.272,8.297,8.247,8.272,114500.0
2009-05-08 11:55:00,9.93,9.96,9.93,9.95,101300.0,8.272,8.297,8.272,8.2887,101300.0
2009-05-08 12:00:00,9.95,9.96,9.94,9.95,80600.0,8.2887,8.297,8.2803,8.2887,80600.0
2009-05-08 12:05:00,9.96,10.03,9.96,10.02,299400.0,8.297,8.3553,8.297,8.347,299400.0
2009-05-08 12:10:00,10.01,10.11,10.01,10.1,123400.0,8.3386,8.4219,8.3386,8.4136,123400.0
2009-05-08 12:15:00,10.11,10.14,10.06,10.13,216000.0,8.4219,8.4469,8.3803,8.4386,216000.0
2009-05-08 12:20:00,10.14,10.24,10.13,10.2,528600.0,8.4469,8.5302,8.4386,8.4969,528600.0
2009-05-08 12:25:00,10.2,10.22,10.14,10.15,110700.0,8.4969,8.5136,8.4469,8.4553,110700.0
2009-05-08 12:30:00,10.15,10.15,10.12,10.12,100900.0,8.4553,8.4553,8.4303,8.4303,100900.0
2009-05-08 12:35:00,10.12,10.15,10.11,10.12,103600.0,8.4303,8.4553,8.4219,8.4303,103600.0
2009-05-08 12:40:00,10.11,10.17,10.11,10.14,203300.0,8.4219,8.4719,8.4219,8.4469,203300.0
2009-05-08 12:45:00,10.13,10.14,10.03,10.03,268000.0,8.4386,8.4469,8.3553,8.3553,268000.0
2009-05-08 12:50:00,10.03,10.11,10.03,10.11,1143000.0,8.3553,8.4219,8.3553,8.4219,1143000.0
2009-05-08 12:55:00,10.11,10.16,10.11,10.14,85900.0,8.4219,8.4636,8.4219,8.4469,85900.0
2009-05-08 13:00:00,10.13,10.18,10.12,10.18,71200.0,8.4386,8.4803,8.4303,8.4803,71200.0
2009-05-08 13:05:00,10.18,10.2,10.13,10.15,106400.0,8.4803,8.4969,8.4386,8.4553,106400.0
2009-05-08 13:10:00,10.15,10.16,10.11,10.13,263200.0,8.4553,8.4636,8.4219,8.4386,263200.0
2009-05-08 13:15:00,10.13,10.16,10.1,10.11,69100.0,8.4386,8.4636,8.4136,8.4219,69100.0
2009-05-08 13:20:00,10.12,10.16,10.11,10.13,209900.0,8.4303,8.4636,8.4219,8.4386,209900.0
2009-05-08 13:25:00,10.13,10.14,10.06,10.06,71200.0,8.4386,8.4469,8.3803,8.3803,71200.0
2009-05-08 13:30:00,10.06,10.07,10.03,10.07,73700.0,8.3803,8.3886,8.3553,8.3886,73700.0
2009-05-08 13:35:00,10.06,10.14,10.06,10.14,81300.0,8.3803,8.4469,8.3803,8.4469,81300.0
2009-05-08 13:40:00,10.14,10.15,10.12,10.15,253700.0,8.4469,8.4553,8.4303,8.4553,253700.0
2009-05-08 13:45:00,10.15,10.15,10.09,10.12,111400.0,8.4553,8.4553,8.4053,8.4303,111400.0
2009-05-08 13:50:00,10.12,10.13,10.07,10.08,88300.0,8.4303,8.4386,8.3886,8.397,88300.0
2009-05-08 13:55:00,10.07,10.08,10.03,10.03,83700.0,8.3886,8.397,8.3553,8.3553,83700.0
2009-05-08 14:00:00,10.03,10.1,10.03,10.08,99100.0,8.3553,8.4136,8.3553,8.397,99100.0
2009-05-08 14:05:00,10.08,10.1,10.06,10.09,94500.0,8.397,8.4136,8.3803,8.4053,94500.0
2009-05-08 14:10:00,10.08,10.12,10.08,10.1,65900.0,8.397,8.4303,8.397,8.4136,65900.0
2009-05-08 14:15:00,10.11,10.12,10.06,10.1,122800.0,8.4219,8.4303,8.3803,8.4136,122800.0
2009-05-08 14:20:00,10.1,10.15,10.1,10.15,127000.0,8.4136,8.4553,8.4136,8.4553,127000.0
2009-05-08 14:25:00,10.14,10.15,10.11,10.11,71100.0,8.4469,8.4553,8.4219,8.4219,71100.0
2009-05-08 14:30:00,10.12,10.14,10.11,10.14,38100.0,8.4303,8.4469,8.4219,8.4469,38100.0
2009-05-08 14:35:00,10.14,10.14,10.13,10.14,59500.0,8.4469,8.4469,8.4386,8.4469,59500.0
2009-05-08 14:40:00,10.14,10.14,10.11,10.12,62200.0,8.4469,8.4469,8.4219,8.4303,62200.0
2009-05-08 14:45:00,10.12,10.15,10.12,10.14,106800.0,8.4303,8.4553,8.4303,8.4469,106800.0
2009-05-08 14:50:00,10.14,10.14,10.11,10.11,68700.0,8.4469,8.4469,8.4219,8.4219,68700.0
2009-05-08 14:55:00,10.11,10.12,10.1,10.12,153600.0,8.4219,8.4303,8.4136,8.4303,153600.0
2009-05-08 15:00:00,10.11,10.14,10.1,10.11,182100.0,8.4219,8.4469,8.4136,8.4219,182100.0
2009-05-08 15:05:00,10.11,10.11,10.0,10.03,249800.0,8.4219,8.4219,8.3303,8.3553,249800.0
2009-05-08 15:10:00,10.03,10.05,9.97,9.97,224500.0,8.3553,8.372,8.3053,8.3053,224500.0
2009-05-08 15:15:00,9.96,10.0,9.94,9.97,161800.0,8.297,8.3303,8.2803,8.3053,161800.0
2009-05-08 15:20:00,9.97,10.09,9.97,10.08,213300.0,8.3053,8.4053,8.3053,8.397,213300.0
2009-05-08 15:25:00,10.08,10.08,10.03,10.07,113500.0,8.397,8.397,8.3553,8.3886,113500.0
2009-05-08 15:30:00,10.07,10.1,9.99,10.03,436700.0,8.3886,8.4136,8.322,8.3553,436700.0
2009-05-08 15:35:00,10.03,10.04,10.0,10.01,319000.0,8.3553,8.3636,8.3303,8.3386,319000.0
2009-05-08 15:40:00,10.0,10.07,10.0,10.06,272500.0,8.3303,8.3886,8.3303,8.3803,272500.0
2009-05-08 15:45:00,10.06,10.07,10.02,10.03,220000.0,8.3803,8.3886,8.347,8.3553,220000.0
2009-05-08 15:50:00,10.03,10.06,9.99,9.99,401900.0,8.3553,8.3803,8.322,8.322,401900.0
2009-05-08 15:55:00,10.0,10.05,9.99,10.0,466600.0,8.3303,8.372,8.322,8.3303,466600.0
2009-05-11 09:30:00,9.8,9.83,9.66,9.7,153500.0,8.1637,8.1887,8.0471,8.0804,153500.0
2009-05-11 09:35:00,9.71,9.71,9.56,9.64,141600.0,8.0887,8.0887,7.9638,8.0304,141600.0
2009-05-11 09:40:00,9.63,9.79,9.59,9.76,280500.0,8.0221,8.1554,7.9888,8.1304,280500.0
2009-05-11 09:45:00,9.75,9.77,9.63,9.71,371700.0,8.122,8.1387,8.0221,8.0887,371700.0
2009-05-11 09:50:00,9.71,9.73,9.64,9.68,102500.0,8.0887,8.1054,8.0304,8.0637,102500.0
2009-05-11 09:55:00,9.68,9.71,9.63,9.68,126500.0,8.0637,8.0887,8.0221,8.0637,126500.0
2009-05-11 10:00:00,9.68,9.69,9.61,9.61,154000.0,8.0637,8.0721,8.0054,8.0054,154000.0
2009-05-11 10:05:00,9.61,9.71,9.6,9.68,149000.0,8.0054,8.0887,7.9971,8.0637,149000.0
2009-05-11 10:10:00,9.67,9.82,9.67,9.82,116800.0,8.0554,8.1804,8.0554,8.1804,116800.0
2009-05-11 10:15:00,9.81,9.83,9.75,9.8,144600.0,8.172,8.1887,8.122,8.1637,144600.0
2009-05-11 10:20:00,9.81,9.89,9.8,9.84,164900.0,8.172,8.2387,8.1637,8.197,164900.0
2009-05-11 10:25:00,9.84,9.87,9.79,9.81,113800.0,8.197,8.222,8.1554,8.172,113800.0
2009-05-11 10:30:00,9.82,9.84,9.75,9.8,130700.0,8.1804,8.197,8.122,8.1637,130700.0
2009-05-11 10:35:00,9.8,9.94,9.8,9.88,181800.0,8.1637,8.2803,8.1637,8.2303,181800.0
2009-05-11 10:40:00,9.89,10.11,9.88,10.06,276400.0,8.2387,8.4219,8.2303,8.3803,276400.0
2009-05-11 10:45:00,10.06,10.08,10.01,10.02,271200.0,8.3803,8.397,8.3386,8.347,271200.0
2009-05-11 10:50:00,10.03,10.03,9.93,10.02,176600.0,8.3553,8.3553,8.272,8.347,176600.0
2009-05-11 10:55:00,10.02,10.05,10.0,10.03,201900.0,8.347,8.372,8.3303,8.3553,201900.0
2009-05-11 11:00:00,10.04,10.1,10.01,10.07,227100.0,8.3636,8.4136,8.3386,8.3886,227100.0
2009-05-11 11:05:00,10.07,10.1,10.05,10.08,283200.0,8.3886,8.4136,8.372,8.397,283200.0
2009-05-11 11:10:00,10.08,10.13,10.04,10.1,255300.0,8.397,8.4386,8.3636,8.4136,255300.0
2009-05-11 11:15:00,10.11,10.2,10.1,10.19,242500.0,8.4219,8.4969,8.4136,8.4886,242500.0
2009-05-11 11:20:00,10.18,10.19,10.13,10.18,155900.0,8.4803,8.4886,8.4386,8.4803,155900.0
2009-05-11 11:25:00,10.18,10.21,10.06,10.08,162500.0,8.4803,8.5052,8.3803,8.397,162500.0
2009-05-11 11:30:00,10.08,10.15,9.99,10.0,197400.0,8.397,8.4553,8.322,8.3303,197400.0
2009-05-11 11:35:00,10.0,10.01,9.98,9.98,146100.0,8.3303,8.3386,8.3136,8.3136,146100.0
2009-05-11 11:40:00,9.98,9.99,9.9,9.95,177300.0,8.3136,8.322,8.247,8.2887,177300.0
2009-05-11 11:45:00,9.95,9.95,9.93,9.94,73400.0,8.2887,8.2887,8.272,8.2803,73400.0
2009-05-11 11:50:00,9.94,9.95,9.93,9.93,51500.0,8.2803,8.2887,8.272,8.272,51500.0
2009-05-11 11:55:00,9.94,9.95,9.92,9.92,62700.0,8.2803,8.2887,8.2637,8.2637,62700.0
2009-05-11 12:00:00,9.92,9.92,9.86,9.9,62400.0,8.2637,8.2637,8.2137,8.247,62400.0
2009-05-11 12:05:00,9.9,9.91,9.88,9.88,54200.0,8.247,8.2553,8.2303,8.2303,54200.0
2009-05-11 12:10:00,9.88,9.88,9.86,9.88,46000.0,8.2303,8.2303,8.2137,8.2303,46000.0
2009-05-11 12:15:00,9.89,9.89,9.85,9.86,53800.0,8.2387,8.2387,8.2054,8.2137,53800.0
2009-05-11 12:20:00,9.86,9.91,9.86,9.9,63700.0,8.2137,8.2553,8.2137,8.247,63700.0
2009-05-11 12:25:00,9.91,9.95,9.9,9.92,44900.0,8.2553,8.2887,8.247,8.2637,44900.0
2009-05-11 12:30:00,9.92,9.93,9.89,9.9,78800.0,8.2637,8.272,8.2387,8.247,78800.0
2009-05-11 12:35:00,9.9,9.92,9.9,9.92,43000.0,8.247,8.2637,8.247,8.2637,43000.0
2009-05-11 12:40:00,9.92,9.93,9.9,9.93,42900.0,8.2637,8.272,8.247,8.272,42900.0
2009-05-11 12:45:00,9.93,9.94,9.88,9.89,50900.0,8.272,8.2803,8.2303,8.2387,50900.0
2009-05-11 12:50:00,9.88,9.88,9.85,9.85,44100.0,8.2303,8.2303,8.2054,8.2054,44100.0
2009-05-11 12:55:00,9.85,9.86,9.83,9.83,58300.0,8.2054,8.2137,8.1887,8.1887,58300.0
2009-05-11 13:00:00,9.84,9.84,9.76,9.78,93500.0,8.197,8.197,8.1304,8.147,93500.0
2009-05-11 13:05:00,9.77,9.82,9.77,9.78,50900.0,8.1387,8.1804,8.1387,8.147,50900.0
2009-05-11 13:10:00,9.78,9.85,9.78,9.84,88400.0,8.147,8.2054,8.147,8.197,88400.0
2009-05-11 13:15:00,9.85,9.92,9.84,9.91,60500.0,8.2054,8.2637,8.197,8.2553,60500.0
2009-05-11 13:20:00,9.91,9.96,9.91,9.95,77800.0,8.2553,8.297,8.2553,8.2887,77800.0
2009-05-11 13:25:00,9.94,9.95,9.93,9.94,24700.0,8.2803,8.2887,8.272,8.2803,24700.0
2009-05-11 13:30:00,9.95,9.95,9.91,9.93,61200.0,8.2887,8.2887,8.2553,8.272,61200.0
2009-05-11 13:35:00,9.94,10.01,9.92,9.98,146100.0,8.2803,8.3386,8.2637,8.3136,146100.0
2009-05-11 13:40:00,9.97,9.97,9.94,9.95,142200.0,8.3053,8.3053,8.2803,8.2887,142200.0
2009-05-11 13:45:00,9.94,10.0,9.92,10.0,80200.0,8.2803,8.3303,8.2637,8.3303,80200.0
2009-05-11 13:50:00,10.0,10.03,10.0,10.03,46600.0,8.3303,8.3553,8.3303,8.3553,46600.0
2009-05-11 13:55:00,10.04,10.06,9.95,9.97,79400.0,8.3636,8.3803,8.2887,8.3053,79400.0
2009-05-11 14:00:00,9.96,9.97,9.92,9.93,43300.0,8.297,8.3053,8.2637,8.272,43300.0
2009-05-11 14:05:00,9.93,9.93,9.89,9.91,61600.0,8.272,8.272,8.2387,8.2553,61600.0
2009-05-11 14:10:00,9.9,9.94,9.89,9.91,63800.0,8.247,8.2803,8.2387,8.2553,63800.0
2009-05-11 14:15:00,9.92,9.93,9.9,9.92,58400.0,8.2637,8.272,8.247,8.2637,58400.0
2009-05-11 14:20:00,9.93,9.93,9.89,9.93,62100.0,8.272,8.272,8.2387,8.272,62100.0
2009-05-11 14:25:00,9.94,9.95,9.91,9.94,69600.0,8.2803,8.2887,8.2553,8.2803,69600.0
2009-05-11 14:30:00,9.95,10.0,9.94,10.0,78500.0,8.2887,8.3303,8.2803,8.3303,78500.0
2009-05-11 14:35:00,9.99,10.0,9.94,9.95,97100.0,8.322,8.3303,8.2803,8.2887,97100.0
2009-05-11 14:40:00,9.95,9.97,9.93,9.95,69300.0,8.2887,8.3053,8.272,8.2887,69300.0
2009-05-11 14:45:00,9.95,10.0,9.94,9.99,81100.0,8.2887,8.3303,8.2803,8.322,81100.0
2009-05-11 14:50:00,10.0,10.01,9.96,9.96,55500.0,8.3303,8.3386,8.297,8.297,55500.0
2009-05-11 14:55:00,9.97,9.97,9.88,9.89,73300.0,8.3053,8.3053,8.2303,8.2387,73300.0
2009-05-11 15:00:00,9.88,9.93,9.87,9.87,93100.0,8.2303,8.272,8.222,8.222,93100.0
2009-05-11 15:05:00,9.87,9.9,9.86,9.89,89400.0,8.222,8.247,8.2137,8.2387,89400.0
2009-05-11 15:10:00,9.9,9.96,9.88,9.94,87400.0,8.247,8.297,8.2303,8.2803,87400.0
2009-05-11 15:15:00,9.94,9.98,9.94,9.94,81400.0,8.2803,8.3136,8.2803,8.2803,81400.0
2009-05-11 15:20:00,9.95,9.98,9.88,9.88,111800.0,8.2887,8.3136,8.2303,8.2303,111800.0
2009-05-11 15:25:00,9.88,9.95,9.88,9.94,83900.0,8.2303,8.2887,8.2303,8.2803,83900.0
2009-05-11 15:30:00,9.95,9.95,9.87,9.89,157700.0,8.2887,8.2887,8.222,8.2387,157700.0
2009-05-11 15:35:00,9.89,9.9,9.87,9.88,117300.0,8.2387,8.247,8.222,8.2303,117300.0
2009-05-11 15:40:00,9.88,9.9,9.85,9.87,166500.0,8.2303,8.247,8.2054,8.222,166500.0
2009-05-11 15:45:00,9.87,9.91,9.85,9.85,218900.0,8.222,8.2553,8.2054,8.2054,218900.0
2009-05-11 15:50:00,9.85,9.9,9.83,9.87,190700.0,8.2054,8.247,8.1887,8.222,190700.0
2009-05-11 15:55:00,9.88,9.88,9.82,9.83,243600.0,8.2303,8.2303,8.1804,8.1887,243600.0
2009-05-12 09:30:00,9.89,10.14,9.85,9.9,145100.0,8.2387,8.4469,8.2054,8.247,145100.0
2009-05-12 09:35:00,9.89,9.96,9.65,9.66,195300.0,8.2387,8.297,8.0387,8.0471,195300.0
2009-05-12 09:40:00,9.65,9.7,9.53,9.6,179000.0,8.0387,8.0804,7.9388,7.9971,179000.0
2009-05-12 09:45:00,9.59,9.65,9.52,9.56,172700.0,7.9888,8.0387,7.9305,7.9638,172700.0
2009-05-12 09:50:00,9.56,9.59,9.48,9.59,244600.0,7.9638,7.9888,7.8971,7.9888,244600.0
2009-05-12 09:55:00,9.59,9.64,9.51,9.61,136600.0,7.9888,8.0304,7.9221,8.0054,136600.0
2009-05-12 10:00:00,9.6,9.61,9.52,9.56,133700.0,7.9971,8.0054,7.9305,7.9638,133700.0
2009-05-12 10:05:00,9.55,9.55,9.45,9.48,100000.0,7.9554,7.9554,7.8721,7.8971,100000.0
2009-05-12 10:10:00,9.47,9.47,9.4,9.42,131000.0,7.8888,7.8888,7.8305,7.8471,131000.0
2009-05-12 10:15:00,9.42,9.43,9.36,9.38,360700.0,7.8471,7.8555,7.7972,7.8138,360700.0
2009-05-12 10:20:00,9.38,9.51,9.36,9.49,97600.0,7.8138,7.9221,7.7972,7.9055,97600.0
2009-05-12 10:25:00,9.49,9.51,9.45,9.46,142100.0,7.9055,7.9221,7.8721,7.8805,142100.0
2009-05-12 10:30:00,9.46,9.49,9.41,9.42,60700.0,7.8805,7.9055,7.8388,7.8471,60700.0
2009-05-12 10:35:00,9.42,9.46,9.4,9.44,92200.0,7.8471,7.8805,7.8305,7.8638,92200.0
2009-05-12 10:40:00,9.45,9.47,9.42,9.47,71300.0,7.8721,7.8888,7.8471,7.8888,71300.0
2009-05-12 10:45:00,9.48,9.51,9.46,9.51,65800.0,7.8971,7.9221,7.8805,7.9221,65800.0
2009-05-12 10:50:00,9.51,9.53,9.44,9.45,71900.0,7.9221,7.9388,7.8638,7.8721,71900.0
2009-05-12 10:55:00,9.45,9.52,9.44,9.51,78000.0,7.8721,7.9305,7.8638,7.9221,78000.0
2009-05-12 11:00:00,9.51,9.53,9.49,9.53,49000.0,7.9221,7.9388,7.9055,7.9388,49000.0
2009-05-12 11:05:00,9.53,9.61,9.52,9.57,88100.0,7.9388,8.0054,7.9305,7.9721,88100.0
2009-05-12 11:10:00,9.58,9.58,9.52,9.54,70400.0,7.9804,7.9804,7.9305,7.9471,70400.0
2009-05-12 11:15:00,9.54,9.58,9.51,9.53,45500.0,7.9471,7.9804,7.9221,7.9388,45500.0
2009-05-12 11:20:00,9.54,9.55,9.49,9.52,130000.0,7.9471,7.9554,7.9055,7.9305,130000.0
2009-05-12 11:25:00,9.52,9.52,9.46,9.51,45300.0,7.9305,7.9305,7.8805,7.9221,45300.0
2009-05-12 11:30:00,9.51,9.53,9.45,9.46,86800.0,7.9221,7.9388,7.8721,7.8805,86800.0
2009-05-12 11:35:00,9.45,9.48,9.45,9.48,50800.0,7.8721,7.8971,7.8721,7.8971,50800.0
2009-05-12 11:40:00,9.47,9.5,9.45,9.46,56400.0,7.8888,7.9138,7.8721,7.8805,56400.0
2009-05-12 11:45:00,9.46,9.46,9.38,9.39,217500.0,7.8805,7.8805,7.8138,7.8222,217500.0
2009-05-12 11:50:00,9.39,9.41,9.33,9.36,225900.0,7.8222,7.8388,7.7722,7.7972,225900.0
2009-05-12 11:55:00,9.36,9.4,9.35,9.4,61900.0,7.7972,7.8305,7.7888,7.8305,61900.0
2009-05-12 12:00:00,9.39,9.41,9.37,9.37,49300.0,7.8222,7.8388,7.8055,7.8055,49300.0
2009-05-12 12:05:00,9.37,9.38,9.34,9.36,118200.0,7.8055,7.8138,7.7805,7.7972,118200.0
2009-05-12 12:10:00,9.35,9.39,9.35,9.38,69700.0,7.7888,7.8222,7.7888,7.8138,69700.0
2009-05-12 12:15:00,9.38,9.38,9.33,9.33,74200.0,7.8138,7.8138,7.7722,7.7722,74200.0
2009-05-12 12:20:00,9.33,9.33,9.3,9.32,106500.0,7.7722,7.7722,7.7472,7.7638,106500.0
2009-05-12 12:25:00,9.32,9.36,9.31,9.35,49700.0,7.7638,7.7972,7.7555,7.7888,49700.0
2009-05-12 12:30:00,9.36,9.36,9.33,9.33,42200.0,7.7972,7.7972,7.7722,7.7722,42200.0
2009-05-12 12:35:00,9.33,9.33,9.26,9.27,126200.0,7.7722,7.7722,7.7139,7.7222,126200.0
2009-05-12 12:40:00,9.28,9.3,9.26,9.27,52300.0,7.7305,7.7472,7.7139,7.7222,52300.0
2009-05-12 12:45:00,9.28,9.34,9.27,9.34,95900.0,7.7305,7.7805,7.7222,7.7805,95900.0
2009-05-12 12:50:00,9.33,9.35,9.31,9.31,94000.0,7.7722,7.7888,7.7555,7.7555,94000.0
2009-05-12 12:55:00,9.31,9.34,9.31,9.33,59300.0,7.7555,7.7805,7.7555,7.7722,59300.0
2009-05-12 13:00:00,9.32,9.33,9.31,9.31,61900.0,7.7638,7.7722,7.7555,7.7555,61900.0
2009-05-12 13:05:00,9.32,9.32,9.3,9.3,144200.0,7.7638,7.7638,7.7472,7.7472,144200.0
2009-05-12 13:10:00,9.3,9.32,9.28,9.29,46300.0,7.7472,7.7638,7.7305,7.7389,46300.0
2009-05-12 13:15:00,9.29,9.29,9.26,9.29,83000.0,7.7389,7.7389,7.7139,7.7389,83000.0
2009-05-12 13:20:00,9.29,9.36,9.28,9.35,87700.0,7.7389,7.7972,7.7305,7.7888,87700.0
2009-05-12 13:25:00,9.35,9.37,9.34,9.35,82600.0,7.7888,7.8055,7.7805,7.7888,82600.0
2009-05-12 13:30:00,9.35,9.36,9.35,9.35,115700.0,7.7888,7.7972,7.7888,7.7888,115700.0
2009-05-12 13:35:00,9.35,9.45,9.35,9.43,98200.0,7.7888,7.8721,7.7888,7.8555,98200.0
2009-05-12 13:40:00,9.43,9.46,9.4,9.4,63300.0,7.8555,7.8805,7.8305,7.8305,63300.0
2009-05-12 13:45:00,9.41,9.42,9.38,9.42,49300.0,7.8388,7.8471,7.8138,7.8471,49300.0
2009-05-12 13:50:00,9.42,9.44,9.4,9.43,35500.0,7.8471,7.8638,7.8305,7.8555,35500.0
2009-05-12 13:55:00,9.42,9.43,9.35,9.35,166100.0,7.8471,7.8555,7.7888,7.7888,166100.0
2009-05-12 14:00:00,9.36,9.38,9.34,9.38,75100.0,7.7972,7.8138,7.7805,7.8138,75100.0
2009-05-12 14:05:00,9.39,9.4,9.38,9.38,34000.0,7.8222,7.8305,7.8138,7.8138,34000.0
2009-05-12 14:10:00,9.38,9.38,9.36,9.37,106700.0,7.8138,7.8138,7.7972,7.8055,106700.0
2009-05-12 14:15:00,9.37,9.39,9.37,9.38,92300.0,7.8055,7.8222,7.8055,7.8138,92300.0
2009-05-12 14:20:00,9.39,9.45,9.38,9.38,140300.0,7.8222,7.8721,7.8138,7.8138,140300.0
2009-05-12 14:25:00,9.38,9.39,9.35,9.35,130000.0,7.8138,7.8222,7.7888,7.7888,130000.0
2009-05-12 14:30:00,9.36,9.37,9.33,9.35,358900.0,7.7972,7.8055,7.7722,7.7888,358900.0
2009-05-12 14:35:00,9.36,9.44,9.35,9.44,63700.0,7.7972,7.8638,7.7888,7.8638,63700.0
2009-05-12 14:40:00,9.43,9.46,9.41,9.43,82400.0,7.8555,7.8805,7.8388,7.8555,82400.0
2009-05-12 14:45:00,9.43,9.43,9.35,9.36,100800.0,7.8555,7.8555,7.7888,7.7972,100800.0
2009-05-12 14:50:00,9.38,9.47,9.38,9.46,297900.0,7.8138,7.8888,7.8138,7.8805,297900.0
2009-05-12 14:55:00,9.47,9.58,9.45,9.47,195100.0,7.8888,7.9804,7.8721,7.8888,195100.0
2009-05-12 15:00:00,9.47,9.55,9.46,9.54,222100.0,7.8888,7.9554,7.8805,7.9471,222100.0
2009-05-12 15:05:00,9.53,9.63,9.53,9.62,263300.0,7.9388,8.0221,7.9388,8.0138,263300.0
2009-05-12 15:10:00,9.63,9.63,9.51,9.57,414800.0,8.0221,8.0221,7.9221,7.9721,414800.0
2009-05-12 15:15:00,9.57,9.6,9.55,9.6,198300.0,7.9721,7.9971,7.9554,7.9971,198300.0
2009-05-12 15:20:00,9.6,9.61,9.52,9.6,182200.0,7.9971,8.0054,7.9305,7.9971,182200.0
2009-05-12 15:25:00,9.6,9.67,9.58,9.59,171600.0,7.9971,8.0554,7.9804,7.9888,171600.0
2009-05-12 15:30:00,9.59,9.6,9.48,9.48,174000.0,7.9888,7.9971,7.8971,7.8971,174000.0
2009-05-12 15:35:00,9.48,9.54,9.48,9.49,195000.0,7.8971,7.9471,7.8971,7.9055,195000.0
2009-05-12 15:40:00,9.49,9.52,9.43,9.45,301800.0,7.9055,7.9305,7.8555,7.8721,301800.0
2009-05-12 15:45:00,9.45,9.52,9.44,9.48,232800.0,7.8721,7.9305,7.8638,7.8971,232800.0
2009-05-12 15:50:00,9.48,9.5,9.42,9.47,325600.0,7.8971,7.9138,7.8471,7.8888,325600.0
2009-05-12 15:55:00,9.47,9.48,9.43,9.47,316300.0,7.8888,7.8971,7.8555,7.8888,316300.0
2009-05-13 09:30:00,9.3,9.35,9.16,9.2,170900.0,7.7472,7.7888,7.6306,7.6639,170900.0
2009-05-13 09:35:00,9.2,9.22,9.11,9.11,154100.0,7.6639,7.6805,7.5889,7.5889,154100.0
2009-05-13 09:40:00,9.11,9.18,9.08,9.14,303800.0,7.5889,7.6472,7.5639,7.6139,303800.0
2009-05-13 09:45:00,9.16,9.18,9.11,9.17,135400.0,7.6306,7.6472,7.5889,7.6389,135400.0
2009-05-13 09:50:00,9.17,9.23,9.15,9.23,367600.0,7.6389,7.6889,7.6222,7.6889,367600.0
2009-05-13 09:55:00,9.23,9.25,9.14,9.15,223900.0,7.6889,7.7055,7.6139,7.6222,223900.0
2009-05-13 10:00:00,9.15,9.16,9.08,9.12,272400.0,7.6222,7.6306,7.5639,7.5972,272400.0
2009-05-13 10:05:00,9.13,9.13,9.07,9.1,211400.0,7.6056,7.6056,7.5556,7.5806,211400.0
2009-05-13 10:10:00,9.1,9.15,9.07,9.1,159700.0,7.5806,7.6222,7.5556,7.5806,159700.0
2009-05-13 10:15:00,9.11,9.22,9.11,9.17,212200.0,7.5889,7.6805,7.5889,7.6389,212200.0
2009-05-13 10:20:00,9.16,9.23,9.13,9.21,128600.0,7.6306,7.6889,7.6056,7.6722,128600.0
2009-05-13 10:25:00,9.21,9.28,9.17,9.22,179400.0,7.6722,7.7305,7.6389,7.6805,179400.0
2009-05-13 10:30:00,9.22,9.28,9.22,9.28,87500.0,7.6805,7.7305,7.6805,7.7305,87500.0
2009-05-13 10:35:00,9.28,9.3,9.18,9.21,103000.0,7.7305,7.7472,7.6472,7.6722,103000.0
2009-05-13 10:40:00,9.21,9.21,9.15,9.18,93200.0,7.6722,7.6722,7.6222,7.6472,93200.0
2009-05-13 10:45:00,9.18,9.24,9.17,9.24,75900.0,7.6472,7.6972,7.6389,7.6972,75900.0
2009-05-13 10:50:00,9.24,9.33,9.23,9.29,86500.0,7.6972,7.7722,7.6889,7.7389,86500.0
2009-05-13 10:55:00,9.3,9.31,9.17,9.17,275600.0,7.7472,7.7555,7.6389,7.6389,275600.0
2009-05-13 11:00:00,9.17,9.24,9.13,9.21,128600.0,7.6389,7.6972,7.6056,7.6722,128600.0
2009-05-13 11:05:00,9.21,9.21,9.16,9.19,66900.0,7.6722,7.6722,7.6306,7.6556,66900.0
2009-05-13 11:10:00,9.19,9.2,9.17,9.18,162100.0,7.6556,7.6639,7.6389,7.6472,162100.0
2009-05-13 11:15:00,9.17,9.23,9.15,9.23,242300.0,7.6389,7.6889,7.6222,7.6889,242300.0
2009-05-13 11:20:00,9.24,9.26,9.23,9.24,32600.0,7.6972,7.7139,7.6889,7.6972,32600.0
2009-05-13 11:25:00,9.24,9.26,9.22,9.24,247100.0,7.6972,7.7139,7.6805,7.6972,247100.0
2009-05-13 11:30:00,9.23,9.24,9.18,9.18,48900.0,7.6889,7.6972,7.6472,7.6472,48900.0
2009-05-13 11:35:00,9.18,9.19,9.13,9.13,62900.0,7.6472,7.6556,7.6056,7.6056,62900.0
2009-05-13 11:40:00,9.13,9.14,9.12,9.12,46700.0,7.6056,7.6139,7.5972,7.5972,46700.0
2009-05-13 11:45:00,9.13,9.13,9.09,9.11,629800.0,7.6056,7.6056,7.5722,7.5889,629800.0
2009-05-13 11:50:00,9.11,9.12,9.08,9.1,112700.0,7.5889,7.5972,7.5639,7.5806,112700.0
2009-05-13 11:55:00,9.09,9.1,9.07,9.07,64800.0,7.5722,7.5806,7.5556,7.5556,64800.0
2009-05-13 12:00:00,9.07,9.11,9.06,9.1,27800.0,7.5556,7.5889,7.5473,7.5806,27800.0
2009-05-13 12:05:00,9.1,9.12,9.09,9.11,309800.0,7.5806,7.5972,7.5722,7.5889,309800.0
2009-05-13 12:10:00,9.11,9.15,9.11,9.15,64500.0,7.5889,7.6222,7.5889,7.6222,64500.0
2009-05-13 12:15:00,9.14,9.15,9.12,9.14,59900.0,7.6139,7.6222,7.5972,7.6139,59900.0
2009-05-13 12:20:00,9.14,9.17,9.14,9.17,52900.0,7.6139,7.6389,7.6139,7.6389,52900.0
2009-05-13 12:25:00,9.17,9.19,9.15,9.17,220300.0,7.6389,7.6556,7.6222,7.6389,220300.0
2009-05-13 12:30:00,9.17,9.18,9.11,9.12,43900.0,7.6389,7.6472,7.5889,7.5972,43900.0
2009-05-13 12:35:00,9.13,9.15,9.08,9.08,169100.0,7.6056,7.6222,7.5639,7.5639,169100.0
2009-05-13 12:40:00,9.08,9.09,9.07,9.07,35400.0,7.5639,7.5722,7.5556,7.5556,35400.0
2009-05-13 12:45:00,9.07,9.1,9.04,9.09,114600.0,7.5556,7.5806,7.5306,7.5722,114600.0
2009-05-13 12:50:00,9.09,9.1,9.06,9.06,51600.0,7.5722,7.5806,7.5473,7.5473,51600.0
2009-05-13 12:55:00,9.07,9.07,9.02,9.02,72500.0,7.5556,7.5556,7.5139,7.5139,72500.0
2009-05-13 13:00:00,9.02,9.06,9.02,9.05,111100.0,7.5139,7.5473,7.5139,7.5389,111100.0
2009-05-13 13:05:00,9.06,9.06,9.0,9.0,105800.0,7.5473,7.5473,7.4973,7.4973,105800.0
2009-05-13 13:10:00,9.0,9.02,9.0,9.01,161100.0,7.4973,7.5139,7.4973,7.5056,161100.0
2009-05-13 13:15:00,9.01,9.02,9.01,9.01,87300.0,7.5056,7.5139,7.5056,7.5056,87300.0
2009-05-13 13:20:00,9.02,9.02,9.0,9.02,111900.0,7.5139,7.5139,7.4973,7.5139,111900.0
2009-05-13 13:25:00,9.02,9.03,9.0,9.0,80700.0,7.5139,7.5223,7.4973,7.4973,80700.0
2009-05-13 13:30:00,9.0,9.02,8.99,9.01,106300.0,7.4973,7.5139,7.4889,7.5056,106300.0
2009-05-13 13:35:00,9.01,9.02,8.99,9.01,233100.0,7.5056,7.5139,7.4889,7.5056,233100.0
2009-05-13 13:40:00,9.01,9.02,9.0,9.0,67800.0,7.5056,7.5139,7.4973,7.4973,67800.0
2009-05-13 13:45:00,9.0,9.01,8.97,8.98,86200.0,7.4973,7.5056,7.4723,7.4806,86200.0
2009-05-13 13:50:00,8.99,9.05,8.98,9.05,72100.0,7.4889,7.5389,7.4806,7.5389,72100.0
2009-05-13 13:55:00,9.05,9.07,9.04,9.05,66000.0,7.5389,7.5556,7.5306,7.5389,66000.0
2009-05-13 14:00:00,9.06,9.08,9.01,9.01,121500.0,7.5473,7.5639,7.5056,7.5056,121500.0
2009-05-13 14:05:00,9.01,9.02,9.0,9.0,40300.0,7.5056,7.5139,7.4973,7.4973,40300.0
2009-05-13 14:10:00,9.0,9.06,9.0,9.05,209500.0,7.4973,7.5473,7.4973,7.5389,209500.0
2009-05-13 14:15:00,9.05,9.05,9.0,9.03,374000.0,7.5389,7.5389,7.4973,7.5223,374000.0
2009-05-13 14:20:00,9.03,9.04,8.99,9.01,125100.0,7.5223,7.5306,7.4889,7.5056,125100.0
2009-05-13 14:25:00,9.01,9.08,9.0,9.03,49600.0,7.5056,7.5639,7.4973,7.5223,49600.0
2009-05-13 14:30:00,9.04,9.04,9.0,9.0,87700.0,7.5306,7.5306,7.4973,7.4973,87700.0
2009-05-13 14:35:00,9.01,9.01,8.99,9.0,91700.0,7.5056,7.5056,7.4889,7.4973,91700.0
2009-05-13 14:40:00,9.0,9.01,8.99,9.0,98000.0,7.4973,7.5056,7.4889,7.4973,98000.0
2009-05-13 14:45:00,9.0,9.01,8.97,8.97,116800.0,7.4973,7.5056,7.4723,7.4723,116800.0
2009-05-13 14:50:00,8.97,8.98,8.97,8.98,77600.0,7.4723,7.4806,7.4723,7.4806,77600.0
2009-05-13 14:55:00,8.98,9.02,8.97,9.02,370600.0,7.4806,7.5139,7.4723,7.5139,370600.0
2009-05-13 15:00:00,9.02,9.05,8.99,8.99,129800.0,7.5139,7.5389,7.4889,7.4889,129800.0
2009-05-13 15:05:00,8.99,9.01,8.98,9.01,95400.0,7.4889,7.5056,7.4806,7.5056,95400.0
2009-05-13 15:10:00,9.01,9.01,8.97,8.99,112900.0,7.5056,7.5056,7.4723,7.4889,112900.0
2009-05-13 15:15:00,8.98,9.01,8.97,9.0,145000.0,7.4806,7.5056,7.4723,7.4973,145000.0
2009-05-13 15:20:00,9.0,9.06,8.97,9.04,162800.0,7.4973,7.5473,7.4723,7.5306,162800.0
2009-05-13 15:25:00,9.04,9.04,8.97,8.97,131200.0,7.5306,7.5306,7.4723,7.4723,131200.0
2009-05-13 15:30:00,8.98,9.01,8.96,9.01,267600.0,7.4806,7.5056,7.464,7.5056,267600.0
2009-05-13 15:35:00,9.0,9.01,8.99,8.99,204900.0,7.4973,7.5056,7.4889,7.4889,204900.0
2009-05-13 15:40:00,8.99,9.02,8.96,8.98,217900.0,7.4889,7.5139,7.464,7.4806,217900.0
2009-05-13 15:45:00,8.98,9.05,8.97,9.05,301600.0,7.4806,7.5389,7.4723,7.5389,301600.0
2009-05-13 15:50:00,9.05,9.08,9.0,9.0,347000.0,7.5389,7.5639,7.4973,7.4973,347000.0
2009-05-13 15:55:00,9.0,9.03,8.99,9.01,457400.0,7.4973,7.5223,7.4889,7.5056,457400.0
2009-05-14 09:30:00,9.04,9.29,9.0,9.24,129200.0,7.5306,7.7389,7.4973,7.6972,129200.0
2009-05-14 09:35:00,9.25,9.37,9.03,9.05,261000.0,7.7055,7.8055,7.5223,7.5389,261000.0
2009-05-14 09:40:00,9.04,9.16,8.95,8.95,166500.0,7.5306,7.6306,7.4556,7.4556,166500.0
2009-05-14 09:45:00,8.95,8.99,8.86,8.86,221700.0,7.4556,7.4889,7.3807,7.3807,221700.0
2009-05-14 09:50:00,8.85,8.86,8.74,8.78,279500.0,7.3723,7.3807,7.2807,7.314,279500.0
2009-05-14 09:55:00,8.77,8.9,8.73,8.86,140900.0,7.3057,7.414,7.2724,7.3807,140900.0
2009-05-14 10:00:00,8.85,8.99,8.85,8.99,162800.0,7.3723,7.4889,7.3723,7.4889,162800.0
2009-05-14 10:05:00,8.98,9.07,8.93,8.93,246000.0,7.4806,7.5556,7.439,7.439,246000.0
2009-05-14 10:10:00,8.93,9.04,8.92,9.01,125100.0,7.439,7.5306,7.4306,7.5056,125100.0
2009-05-14 10:15:00,9.02,9.09,9.0,9.01,186500.0,7.5139,7.5722,7.4973,7.5056,186500.0
2009-05-14 10:20:00,9.01,9.12,8.99,9.05,100100.0,7.5056,7.5972,7.4889,7.5389,100100.0
2009-05-14 10:25:00,9.05,9.07,9.0,9.0,63300.0,7.5389,7.5556,7.4973,7.4973,63300.0
2009-05-14 10:30:00,9.01,9.11,9.01,9.09,99600.0,7.5056,7.5889,7.5056,7.5722,99600.0
2009-05-14 10:35:00,9.1,9.22,9.1,9.1,219600.0,7.5806,7.6805,7.5806,7.5806,219600.0
2009-05-14 10:40:00,9.1,9.14,9.09,9.09,104600.0,7.5806,7.6139,7.5722,7.5722,104600.0
2009-05-14 10:45:00,9.1,9.14,9.07,9.09,79700.0,7.5806,7.6139,7.5556,7.5722,79700.0
2009-05-14 10:50:00,9.09,9.22,9.09,9.22,113000.0,7.5722,7.6805,7.5722,7.6805,113000.0
2009-05-14 10:55:00,9.21,9.21,9.15,9.17,93000.0,7.6722,7.6722,7.6222,7.6389,93000.0
2009-05-14 11:00:00,9.16,9.22,9.15,9.2,199100.0,7.6306,7.6805,7.6222,7.6639,199100.0
2009-05-14 11:05:00,9.21,9.3,9.2,9.26,183200.0,7.6722,7.7472,7.6639,7.7139,183200.0
2009-05-14 11:10:00,9.26,9.34,9.26,9.34,108600.0,7.7139,7.7805,7.7139,7.7805,108600.0
2009-05-14 11:15:00,9.34,9.41,9.33,9.4,107300.0,7.7805,7.8388,7.7722,7.8305,107300.0
2009-05-14 11:20:00,9.4,9.41,9.35,9.35,92400.0,7.8305,7.8388,7.7888,7.7888,92400.0
2009-05-14 11:25:00,9.35,9.4,9.35,9.38,80000.0,7.7888,7.8305,7.7888,7.8138,80000.0
2009-05-14 11:30:00,9.38,9.4,9.36,9.39,307900.0,7.8138,7.8305,7.7972,7.8222,307900.0
2009-05-14 11:35:00,9.39,9.4,9.32,9.32,135600.0,7.8222,7.8305,7.7638,7.7638,135600.0
2009-05-14 11:40:00,9.32,9.33,9.26,9.27,190800.0,7.7638,7.7722,7.7139,7.7222,190800.0
2009-05-14 11:45:00,9.26,9.32,9.24,9.31,97800.0,7.7139,7.7638,7.6972,7.7555,97800.0
2009-05-14 11:50:00,9.3,9.36,9.3,9.33,33700.0,7.7472,7.7972,7.7472,7.7722,33700.0
2009-05-14 11:55:00,9.32,9.38,9.31,9.38,692500.0,7.7638,7.8138,7.7555,7.8138,692500.0
2009-05-14 12:00:00,9.37,9.45,9.36,9.42,79900.0,7.8055,7.8721,7.7972,7.8471,79900.0
2009-05-14 12:05:00,9.43,9.45,9.4,9.45,106100.0,7.8555,7.8721,7.8305,7.8721,106100.0
2009-05-14 12:10:00,9.44,9.48,9.42,9.43,65700.0,7.8638,7.8971,7.8471,7.8555,65700.0
2009-05-14 12:15:00,9.43,9.46,9.42,9.43,86600.0,7.8555,7.8805,7.8471,7.8555,86600.0
2009-05-14 12:20:00,9.42,9.43,9.34,9.35,184400.0,7.8471,7.8555,7.7805,7.7888,184400.0
2009-05-14 12:25:00,9.35,9.4,9.34,9.4,115100.0,7.7888,7.8305,7.7805,7.8305,115100.0
2009-05-14 12:30:00,9.4,9.45,9.4,9.44,109400.0,7.8305,7.8721,7.8305,7.8638,109400.0
2009-05-14 12:35:00,9.44,9.44,9.43,9.43,50000.0,7.8638,7.8638,7.8555,7.8555,50000.0
2009-05-14 12:40:00,9.43,9.43,9.35,9.36,69100.0,7.8555,7.8555,7.7888,7.7972,69100.0
2009-05-14 12:45:00,9.35,9.36,9.3,9.33,137500.0,7.7888,7.7972,7.7472,7.7722,137500.0
2009-05-14 12:50:00,9.33,9.33,9.3,9.32,55600.0,7.7722,7.7722,7.7472,7.7638,55600.0
2009-05-14 12:55:00,9.32,9.34,9.25,9.26,90200.0,7.7638,7.7805,7.7055,7.7139,90200.0
2009-05-14 13:00:00,9.26,9.27,9.19,9.26,248600.0,7.7139,7.7222,7.6556,7.7139,248600.0
2009-05-14 13:05:00,9.27,9.28,9.26,9.27,28600.0,7.7222,7.7305,7.7139,7.7222,28600.0
2009-05-14 13:10:00,9.27,9.28,9.2,9.2,42600.0,7.7222,7.7305,7.6639,7.6639,42600.0
2009-05-14 13:15:00,9.2,9.21,9.19,9.19,232900.0,7.6639,7.6722,7.6556,7.6556,232900.0
2009-05-14 13:20:00,9.19,9.19,9.13,9.13,57300.0,7.6556,7.6556,7.6056,7.6056,57300.0
2009-05-14 13:25:00,9.13,9.15,9.1,9.15,76200.0,7.6056,7.6222,7.5806,7.6222,76200.0
2009-05-14 13:30:00,9.14,9.19,9.14,9.19,67600.0,7.6139,7.6556,7.6139,7.6556,67600.0
2009-05-14 13:35:00,9.19,9.21,9.18,9.21,36900.0,7.6556,7.6722,7.6472,7.6722,36900.0
2009-05-14 13:40:00,9.21,9.21,9.14,9.15,53000.0,7.6722,7.6722,7.6139,7.6222,53000.0
2009-05-14 13:45:00,9.16,9.16,9.11,9.16,64200.0,7.6306,7.6306,7.5889,7.6306,64200.0
2009-05-14 13:50:00,9.15,9.21,9.15,9.19,168800.0,7.6222,7.6722,7.6222,7.6556,168800.0
2009-05-14 13:55:00,9.19,9.19,9.13,9.15,181400.0,7.6556,7.6556,7.6056,7.6222,181400.0
2009-05-14 14:00:00,9.15,9.22,9.15,9.2,87600.0,7.6222,7.6805,7.6222,7.6639,87600.0
2009-05-14 14:05:00,9.21,9.22,9.18,9.19,54400.0,7.6722,7.6805,7.6472,7.6556,54400.0
2009-05-14 14:10:00,9.19,9.2,9.17,9.18,52100.0,7.6556,7.6639,7.6389,7.6472,52100.0
2009-05-14 14:15:00,9.17,9.2,9.17,9.2,30900.0,7.6389,7.6639,7.6389,7.6639,30900.0
2009-05-14 14:20:00,9.2,9.21,9.19,9.21,33200.0,7.6639,7.6722,7.6556,7.6722,33200.0
2009-05-14 14:25:00,9.2,9.21,9.17,9.17,64400.0,7.6639,7.6722,7.6389,7.6389,64400.0
2009-05-14 14:30:00,9.17,9.22,9.17,9.2,63800.0,7.6389,7.6805,7.6389,7.6639,63800.0
2009-05-14 14:35:00,9.19,9.23,9.19,9.23,64300.0,7.6556,7.6889,7.6556,7.6889,64300.0
2009-05-14 14:40:00,9.24,9.25,9.21,9.22,57300.0,7.6972,7.7055,7.6722,7.6805,57300.0
2009-05-14 14:45:00,9.22,9.22,9.14,9.14,130400.0,7.6805,7.6805,7.6139,7.6139,130400.0
2009-05-14 14:50:00,9.14,9.16,9.13,9.13,127500.0,7.6139,7.6306,7.6056,7.6056,127500.0
2009-05-14 14:55:00,9.13,9.15,9.1,9.15,148200.0,7.6056,7.6222,7.5806,7.6222,148200.0
2009-05-14 15:00:00,9.15,9.19,9.13,9.14,76700.0,7.6222,7.6556,7.6056,7.6139,76700.0
2009-05-14 15:05:00,9.13,9.14,9.1,9.11,89600.0,7.6056,7.6139,7.5806,7.5889,89600.0
2009-05-14 15:10:00,9.1,9.12,9.08,9.09,109800.0,7.5806,7.5972,7.5639,7.5722,109800.0
2009-05-14 15:15:00,9.09,9.14,9.08,9.13,80700.0,7.5722,7.6139,7.5639,7.6056,80700.0
2009-05-14 15:20:00,9.13,9.13,9.03,9.07,180000.0,7.6056,7.6056,7.5223,7.5556,180000.0
2009-05-14 15:25:00,9.06,9.11,9.03,9.03,115900.0,7.5473,7.5889,7.5223,7.5223,115900.0
2009-05-14 15:30:00,9.03,9.05,9.0,9.02,295400.0,7.5223,7.5389,7.4973,7.5139,295400.0
2009-05-14 15:35:00,9.01,9.07,9.01,9.03,222700.0,7.5056,7.5556,7.5056,7.5223,222700.0
2009-05-14 15:40:00,9.03,9.13,9.03,9.11,501000.0,7.5223,7.6056,7.5223,7.5889,501000.0
2009-05-14 15:45:00,9.11,9.18,9.1,9.18,407800.0,7.5889,7.6472,7.5806,7.6472,407800.0
2009-05-14 15:50:00,9.17,9.23,9.13,9.18,580800.0,7.6389,7.6889,7.6056,7.6472,580800.0
2009-05-14 15:55:00,9.17,9.2,9.15,9.16,718100.0,7.6389,7.6639,7.6222,7.6306,718100.0
2009-05-15 09:30:00,9.14,9.39,9.03,9.34,390500.0,7.6457,7.8548,7.5536,7.813,390500.0
2009-05-15 09:35:00,9.35,9.53,9.25,9.3,161300.0,7.8213,7.9719,7.7377,7.7795,161300.0
2009-05-15 09:40:00,9.32,9.35,9.21,9.28,99300.0,7.7962,7.8213,7.7042,7.7628,99300.0
2009-05-15 09:45:00,9.29,9.33,9.22,9.31,88700.0,7.7711,7.8046,7.7126,7.7879,88700.0
2009-05-15 09:50:00,9.31,9.37,9.26,9.37,90300.0,7.7879,7.8381,7.746,7.8381,90300.0
2009-05-15 09:55:00,9.38,9.4,9.25,9.26,180300.0,7.8464,7.8632,7.7377,7.746,180300.0
2009-05-15 10:00:00,9.26,9.28,9.15,9.2,139900.0,7.746,7.7628,7.654,7.6959,139900.0
2009-05-15 10:05:00,9.19,9.25,9.1,9.24,515700.0,7.6875,7.7377,7.6122,7.7293,515700.0
2009-05-15 10:10:00,9.24,9.25,9.13,9.15,219800.0,7.7293,7.7377,7.6373,7.654,219800.0
2009-05-15 10:15:00,9.15,9.16,9.1,9.11,298400.0,7.654,7.6624,7.6122,7.6206,298400.0
2009-05-15 10:20:00,9.1,9.11,9.04,9.07,208000.0,7.6122,7.6206,7.562,7.5871,208000.0
2009-05-15 10:25:00,9.08,9.18,9.07,9.15,102700.0,7.5955,7.6791,7.5871,7.654,102700.0
2009-05-15 10:30:00,9.14,9.26,9.12,9.26,105000.0,7.6457,7.746,7.6289,7.746,105000.0
2009-05-15 10:35:00,9.27,9.31,9.23,9.28,95800.0,7.7544,7.7879,7.7209,7.7628,95800.0
2009-05-15 10:40:00,9.29,9.3,9.26,9.29,78700.0,7.7711,7.7795,7.746,7.7711,78700.0
2009-05-15 10:45:00,9.3,9.31,9.28,9.31,87000.0,7.7795,7.7879,7.7628,7.7879,87000.0
2009-05-15 10:50:00,9.31,9.33,9.25,9.26,232700.0,7.7879,7.8046,7.7377,7.746,232700.0
2009-05-15 10:55:00,9.27,9.32,9.26,9.29,71300.0,7.7544,7.7962,7.746,7.7711,71300.0
2009-05-15 11:00:00,9.29,9.3,9.24,9.26,32600.0,7.7711,7.7795,7.7293,7.746,32600.0
2009-05-15 11:05:00,9.27,9.27,9.19,9.2,51400.0,7.7544,7.7544,7.6875,7.6959,51400.0
2009-05-15 11:10:00,9.2,9.23,9.19,9.23,37100.0,7.6959,7.7209,7.6875,7.7209,37100.0
2009-05-15 11:15:00,9.23,9.23,9.2,9.22,21100.0,7.7209,7.7209,7.6959,7.7126,21100.0
2009-05-15 11:20:00,9.22,9.22,9.13,9.14,46000.0,7.7126,7.7126,7.6373,7.6457,46000.0
2009-05-15 11:25:00,9.14,9.14,9.12,9.13,52800.0,7.6457,7.6457,7.6289,7.6373,52800.0
2009-05-15 11:30:00,9.13,9.14,9.12,9.13,41100.0,7.6373,7.6457,7.6289,7.6373,41100.0
2009-05-15 11:35:00,9.12,9.14,9.07,9.07,82000.0,7.6289,7.6457,7.5871,7.5871,82000.0
2009-05-15 11:40:00,9.07,9.08,9.06,9.08,63800.0,7.5871,7.5955,7.5787,7.5955,63800.0
2009-05-15 11:45:00,9.08,9.08,9.05,9.06,75000.0,7.5955,7.5955,7.5704,7.5787,75000.0
2009-05-15 11:50:00,9.06,9.06,9.01,9.01,86100.0,7.5787,7.5787,7.5369,7.5369,86100.0
2009-05-15 11:55:00,9.01,9.01,8.91,8.92,99800.0,7.5369,7.5369,7.4533,7.4616,99800.0
2009-05-15 12:00:00,8.92,8.95,8.91,8.95,56300.0,7.4616,7.4867,7.4533,7.4867,56300.0
2009-05-15 12:05:00,8.94,8.95,8.92,8.92,27600.0,7.4784,7.4867,7.4616,7.4616,27600.0
2009-05-15 12:10:00,8.92,8.94,8.92,8.93,25200.0,7.4616,7.4784,7.4616,7.47,25200.0
2009-05-15 12:15:00,8.94,8.94,8.92,8.92,38200.0,7.4784,7.4784,7.4616,7.4616,38200.0
2009-05-15 12:20:00,8.92,8.95,8.92,8.95,56600.0,7.4616,7.4867,7.4616,7.4867,56600.0
2009-05-15 12:25:00,8.95,8.98,8.92,8.93,118900.0,7.4867,7.5118,7.4616,7.47,118900.0
2009-05-15 12:30:00,8.93,8.94,8.93,8.94,13500.0,7.47,7.4784,7.47,7.4784,13500.0
2009-05-15 12:35:00,8.94,8.94,8.91,8.93,123300.0,7.4784,7.4784,7.4533,7.47,123300.0
2009-05-15 12:40:00,8.93,8.98,8.93,8.98,76200.0,7.47,7.5118,7.47,7.5118,76200.0
2009-05-15 12:45:00,8.98,9.02,8.95,9.0,175800.0,7.5118,7.5453,7.4867,7.5286,175800.0
2009-05-15 12:50:00,9.01,9.03,9.0,9.0,52600.0,7.5369,7.5536,7.5286,7.5286,52600.0
2009-05-15 12:55:00,9.0,9.02,8.97,9.01,92300.0,7.5286,7.5453,7.5035,7.5369,92300.0
2009-05-15 13:00:00,9.01,9.02,8.99,9.01,90400.0,7.5369,7.5453,7.5202,7.5369,90400.0
2009-05-15 13:05:00,9.0,9.05,9.0,9.03,44700.0,7.5286,7.5704,7.5286,7.5536,44700.0
2009-05-15 13:10:00,9.02,9.02,9.0,9.01,37100.0,7.5453,7.5453,7.5286,7.5369,37100.0
2009-05-15 13:15:00,9.02,9.06,9.01,9.05,46400.0,7.5453,7.5787,7.5369,7.5704,46400.0
2009-05-15 13:20:00,9.05,9.05,9.01,9.01,34000.0,7.5704,7.5704,7.5369,7.5369,34000.0
2009-05-15 13:25:00,9.01,9.02,8.99,9.0,49600.0,7.5369,7.5453,7.5202,7.5286,49600.0
2009-05-15 13:30:00,9.0,9.01,9.0,9.0,18100.0,7.5286,7.5369,7.5286,7.5286,18100.0
2009-05-15 13:35:00,9.0,9.02,8.97,9.01,68900.0,7.5286,7.5453,7.5035,7.5369,68900.0
2009-05-15 13:40:00,9.01,9.02,9.0,9.01,28200.0,7.5369,7.5453,7.5286,7.5369,28200.0
2009-05-15 13:45:00,9.01,9.06,9.01,9.06,155000.0,7.5369,7.5787,7.5369,7.5787,155000.0
2009-05-15 13:50:00,9.06,9.11,9.05,9.1,159500.0,7.5787,7.6206,7.5704,7.6122,159500.0
2009-05-15 13:55:00,9.1,9.12,9.09,9.11,92100.0,7.6122,7.6289,7.6038,7.6206,92100.0
2009-05-15 14:00:00,9.11,9.12,9.09,9.1,105300.0,7.6206,7.6289,7.6038,7.6122,105300.0
2009-05-15 14:05:00,9.11,9.11,9.07,9.1,176500.0,7.6206,7.6206,7.5871,7.6122,176500.0
2009-05-15 14:10:00,9.11,9.14,9.1,9.12,231800.0,7.6206,7.6457,7.6122,7.6289,231800.0
2009-05-15 14:15:00,9.12,9.13,9.08,9.09,55500.0,7.6289,7.6373,7.5955,7.6038,55500.0
2009-05-15 14:20:00,9.08,9.13,9.07,9.12,120500.0,7.5955,7.6373,7.5871,7.6289,120500.0
2009-05-15 14:25:00,9.12,9.13,9.09,9.12,142000.0,7.6289,7.6373,7.6038,7.6289,142000.0
2009-05-15 14:30:00,9.12,9.15,9.08,9.1,114900.0,7.6289,7.654,7.5955,7.6122,114900.0
2009-05-15 14:35:00,9.09,9.1,9.06,9.07,204700.0,7.6038,7.6122,7.5787,7.5871,204700.0
2009-05-15 14:40:00,9.07,9.07,8.99,8.99,67400.0,7.5871,7.5871,7.5202,7.5202,67400.0
2009-05-15 14:45:00,9.0,9.0,8.97,8.97,59600.0,7.5286,7.5286,7.5035,7.5035,59600.0
2009-05-15 14:50:00,8.98,9.0,8.96,9.0,85600.0,7.5118,7.5286,7.4951,7.5286,85600.0
2009-05-15 14:55:00,8.99,9.03,8.98,8.99,152100.0,7.5202,7.5536,7.5118,7.5202,152100.0
2009-05-15 15:00:00,8.98,8.99,8.94,8.94,95000.0,7.5118,7.5202,7.4784,7.4784,95000.0
2009-05-15 15:05:00,8.94,9.0,8.92,8.97,119100.0,7.4784,7.5286,7.4616,7.5035,119100.0
2009-05-15 15:10:00,8.97,9.0,8.94,9.0,114100.0,7.5035,7.5286,7.4784,7.5286,114100.0
2009-05-15 15:15:00,9.0,9.01,8.95,8.95,84800.0,7.5286,7.5369,7.4867,7.4867,84800.0
2009-05-15 15:20:00,8.95,9.02,8.95,9.02,146000.0,7.4867,7.5453,7.4867,7.5453,146000.0
2009-05-15 15:25:00,9.02,9.07,9.02,9.04,192300.0,7.5453,7.5871,7.5453,7.562,192300.0
2009-05-15 15:30:00,9.04,9.06,8.96,8.96,195400.0,7.562,7.5787,7.4951,7.4951,195400.0
2009-05-15 15:35:00,8.96,9.01,8.96,9.0,179700.0,7.4951,7.5369,7.4951,7.5286,179700.0
2009-05-15 15:40:00,8.99,9.03,8.99,9.01,181700.0,7.5202,7.5536,7.5202,7.5369,181700.0
2009-05-15 15:45:00,9.01,9.02,8.98,8.99,236900.0,7.5369,7.5453,7.5118,7.5202,236900.0
2009-05-15 15:50:00,8.99,9.0,8.98,8.99,267300.0,7.5202,7.5286,7.5118,7.5202,267300.0
2009-05-15 15:55:00,8.99,9.01,8.98,9.0,310400.0,7.5202,7.5369,7.5118,7.5286,310400.0
2009-05-18 09:30:00,9.29,9.36,9.07,9.09,242900.0,7.7711,7.8297,7.5871,7.6038,242900.0
2009-05-18 09:35:00,9.09,9.21,9.02,9.2,153700.0,7.6038,7.7042,7.5453,7.6959,153700.0
2009-05-18 09:40:00,9.2,9.29,9.11,9.29,231500.0,7.6959,7.7711,7.6206,7.7711,231500.0
2009-05-18 09:45:00,9.29,9.33,9.27,9.28,279600.0,7.7711,7.8046,7.7544,7.7628,279600.0
2009-05-18 09:50:00,9.28,9.35,9.27,9.33,186400.0,7.7628,7.8213,7.7544,7.8046,186400.0
2009-05-18 09:55:00,9.32,9.35,9.26,9.33,194100.0,7.7962,7.8213,7.746,7.8046,194100.0
2009-05-18 10:00:00,9.33,9.34,9.25,9.28,182200.0,7.8046,7.813,7.7377,7.7628,182200.0
2009-05-18 10:05:00,9.28,9.34,9.26,9.27,130900.0,7.7628,7.813,7.746,7.7544,130900.0
2009-05-18 10:10:00,9.28,9.3,9.27,9.3,179000.0,7.7628,7.7795,7.7544,7.7795,179000.0
2009-05-18 10:15:00,9.3,9.32,9.29,9.31,137900.0,7.7795,7.7962,7.7711,7.7879,137900.0
2009-05-18 10:20:00,9.31,9.45,9.31,9.44,199600.0,7.7879,7.905,7.7879,7.8966,199600.0
2009-05-18 10:25:00,9.44,9.49,9.42,9.49,185900.0,7.8966,7.9384,7.8799,7.9384,185900.0
2009-05-18 10:30:00,9.49,9.51,9.45,9.48,229500.0,7.9384,7.9552,7.905,7.9301,229500.0
2009-05-18 10:35:00,9.48,9.5,9.41,9.46,119800.0,7.9301,7.9468,7.8715,7.9133,119800.0
2009-05-18 10:40:00,9.45,9.53,9.41,9.48,252900.0,7.905,7.9719,7.8715,7.9301,252900.0
2009-05-18 10:45:00,9.48,9.61,9.48,9.6,235300.0,7.9301,8.0388,7.9301,8.0305,235300.0
2009-05-18 10:50:00,9.59,9.6,9.52,9.55,86300.0,8.0221,8.0305,7.9635,7.9886,86300.0
2009-05-18 10:55:00,9.55,9.56,9.49,9.54,112600.0,7.9886,7.997,7.9384,7.9803,112600.0
2009-05-18 11:00:00,9.53,9.56,9.48,9.49,37700.0,7.9719,7.997,7.9301,7.9384,37700.0
2009-05-18 11:05:00,9.49,9.5,9.45,9.46,74200.0,7.9384,7.9468,7.905,7.9133,74200.0
2009-05-18 11:10:00,9.46,9.52,9.45,9.5,57900.0,7.9133,7.9635,7.905,7.9468,57900.0
2009-05-18 11:15:00,9.49,9.57,9.49,9.51,85100.0,7.9384,8.0054,7.9384,7.9552,85100.0
2009-05-18 11:20:00,9.5,9.51,9.48,9.5,63400.0,7.9468,7.9552,7.9301,7.9468,63400.0
2009-05-18 11:25:00,9.5,9.53,9.49,9.52,86600.0,7.9468,7.9719,7.9384,7.9635,86600.0
2009-05-18 11:30:00,9.52,9.56,9.5,9.54,94900.0,7.9635,7.997,7.9468,7.9803,94900.0
2009-05-18 11:35:00,9.54,9.55,9.5,9.5,115300.0,7.9803,7.9886,7.9468,7.9468,115300.0
2009-05-18 11:40:00,9.5,9.51,9.43,9.48,513300.0,7.9468,7.9552,7.8882,7.9301,513300.0
2009-05-18 11:45:00,9.47,9.5,9.46,9.47,90800.0,7.9217,7.9468,7.9133,7.9217,90800.0
2009-05-18 11:50:00,9.47,9.52,9.46,9.51,128800.0,7.9217,7.9635,7.9133,7.9552,128800.0
2009-05-18 11:55:00,9.5,9.52,9.49,9.5,70700.0,7.9468,7.9635,7.9384,7.9468,70700.0
2009-05-18 12:00:00,9.5,9.51,9.49,9.49,61400.0,7.9468,7.9552,7.9384,7.9384,61400.0
2009-05-18 12:05:00,9.49,9.51,9.48,9.49,79800.0,7.9384,7.9552,7.9301,7.9384,79800.0
2009-05-18 12:10:00,9.49,9.54,9.48,9.54,170000.0,7.9384,7.9803,7.9301,7.9803,170000.0
2009-05-18 12:15:00,9.53,9.57,9.53,9.56,191700.0,7.9719,8.0054,7.9719,7.997,191700.0
2009-05-18 12:20:00,9.56,9.65,9.56,9.65,128300.0,7.997,8.0723,7.997,8.0723,128300.0
2009-05-18 12:25:00,9.64,9.7,9.64,9.66,119400.0,8.0639,8.1141,8.0639,8.0806,119400.0
2009-05-18 12:30:00,9.66,9.67,9.63,9.64,47700.0,8.0806,8.089,8.0555,8.0639,47700.0
2009-05-18 12:35:00,9.64,9.65,9.59,9.59,35700.0,8.0639,8.0723,8.0221,8.0221,35700.0
2009-05-18 12:40:00,9.59,9.63,9.57,9.58,136700.0,8.0221,8.0555,8.0054,8.0137,136700.0
2009-05-18 12:45:00,9.59,9.59,9.53,9.56,169100.0,8.0221,8.0221,7.9719,7.997,169100.0
2009-05-18 12:50:00,9.56,9.58,9.53,9.55,121200.0,7.997,8.0137,7.9719,7.9886,121200.0
2009-05-18 12:55:00,9.54,9.6,9.5,9.59,134600.0,7.9803,8.0305,7.9468,8.0221,134600.0
2009-05-18 13:00:00,9.58,9.61,9.51,9.54,118700.0,8.0137,8.0388,7.9552,7.9803,118700.0
2009-05-18 13:05:00,9.54,9.54,9.47,9.48,150700.0,7.9803,7.9803,7.9217,7.9301,150700.0
2009-05-18 13:10:00,9.48,9.52,9.48,9.51,84200.0,7.9301,7.9635,7.9301,7.9552,84200.0
2009-05-18 13:15:00,9.5,9.53,9.5,9.51,100400.0,7.9468,7.9719,7.9468,7.9552,100400.0
2009-05-18 13:20:00,9.5,9.51,9.5,9.51,12900.0,7.9468,7.9552,7.9468,7.9552,12900.0
2009-05-18 13:25:00,9.5,9.52,9.49,9.51,151400.0,7.9468,7.9635,7.9384,7.9552,151400.0
2009-05-18 13:30:00,9.51,9.51,9.49,9.5,42600.0,7.9552,7.9552,7.9384,7.9468,42600.0
2009-05-18 13:35:00,9.49,9.52,9.49,9.52,52500.0,7.9384,7.9635,7.9384,7.9635,52500.0
2009-05-18 13:40:00,9.51,9.54,9.5,9.51,43900.0,7.9552,7.9803,7.9468,7.9552,43900.0
2009-05-18 13:45:00,9.51,9.51,9.5,9.5,16200.0,7.9552,7.9552,7.9468,7.9468,16200.0
2009-05-18 13:50:00,9.5,9.54,9.5,9.53,58200.0,7.9468,7.9803,7.9468,7.9719,58200.0
2009-05-18 13:55:00,9.52,9.53,9.5,9.5,44000.0,7.9635,7.9719,7.9468,7.9468,44000.0
2009-05-18 14:00:00,9.5,9.53,9.5,9.52,247900.0,7.9468,7.9719,7.9468,7.9635,247900.0
2009-05-18 14:05:00,9.52,9.53,9.51,9.52,43700.0,7.9635,7.9719,7.9552,7.9635,43700.0
2009-05-18 14:10:00,9.52,9.55,9.52,9.53,58500.0,7.9635,7.9886,7.9635,7.9719,58500.0
2009-05-18 14:15:00,9.53,9.56,9.52,9.55,107300.0,7.9719,7.997,7.9635,7.9886,107300.0
2009-05-18 14:20:00,9.55,9.57,9.54,9.56,37600.0,7.9886,8.0054,7.9803,7.997,37600.0
2009-05-18 14:25:00,9.56,9.57,9.52,9.54,137900.0,7.997,8.0054,7.9635,7.9803,137900.0
2009-05-18 14:30:00,9.55,9.61,9.54,9.57,92100.0,7.9886,8.0388,7.9803,8.0054,92100.0
2009-05-18 14:35:00,9.57,9.59,9.56,9.59,78200.0,8.0054,8.0221,7.997,8.0221,78200.0
2009-05-18 14:40:00,9.59,9.69,9.55,9.68,684900.0,8.0221,8.1057,7.9886,8.0974,684900.0
2009-05-18 14:45:00,9.68,9.69,9.63,9.64,220900.0,8.0974,8.1057,8.0555,8.0639,220900.0
2009-05-18 14:50:00,9.63,9.7,9.63,9.66,102000.0,8.0555,8.1141,8.0555,8.0806,102000.0
2009-05-18 14:55:00,9.66,9.67,9.64,9.65,42100.0,8.0806,8.089,8.0639,8.0723,42100.0
2009-05-18 15:00:00,9.64,9.64,9.61,9.61,65800.0,8.0639,8.0639,8.0388,8.0388,65800.0
2009-05-18 15:05:00,9.61,9.67,9.61,9.65,117900.0,8.0388,8.089,8.0388,8.0723,117900.0
2009-05-18 15:10:00,9.65,9.67,9.62,9.67,181500.0,8.0723,8.089,8.0472,8.089,181500.0
2009-05-18 15:15:00,9.68,9.71,9.67,9.68,150400.0,8.0974,8.1225,8.089,8.0974,150400.0
2009-05-18 15:20:00,9.68,9.69,9.64,9.65,98200.0,8.0974,8.1057,8.0639,8.0723,98200.0
2009-05-18 15:25:00,9.65,9.67,9.64,9.65,173600.0,8.0723,8.089,8.0639,8.0723,173600.0
2009-05-18 15:30:00,9.65,9.71,9.65,9.71,220600.0,8.0723,8.1225,8.0723,8.1225,220600.0
2009-05-18 15:35:00,9.71,9.76,9.71,9.75,336700.0,8.1225,8.1643,8.1225,8.1559,336700.0
2009-05-18 15:40:00,9.75,9.78,9.71,9.73,426400.0,8.1559,8.181,8.1225,8.1392,426400.0
2009-05-18 15:45:00,9.73,9.78,9.72,9.77,256300.0,8.1392,8.181,8.1308,8.1727,256300.0
2009-05-18 15:50:00,9.78,9.79,9.77,9.78,354900.0,8.181,8.1894,8.1727,8.181,354900.0
2009-05-18 15:55:00,9.78,9.85,9.78,9.8,784800.0,8.181,8.2396,8.181,8.1978,784800.0
2009-05-19 09:30:00,9.49,9.69,9.49,9.68,250500.0,7.9384,8.1057,7.9384,8.0974,250500.0
2009-05-19 09:35:00,9.68,10.05,9.67,10.03,497900.0,8.0974,8.4069,8.089,8.3902,497900.0
2009-05-19 09:40:00,10.05,10.05,9.85,9.91,765500.0,8.4069,8.4069,8.2396,8.2898,765500.0
2009-05-19 09:45:00,9.9,9.94,9.85,9.91,518300.0,8.2814,8.3149,8.2396,8.2898,518300.0
2009-05-19 09:50:00,9.9,9.91,9.62,9.64,506300.0,8.2814,8.2898,8.0472,8.0639,506300.0
2009-05-19 09:55:00,9.64,9.84,9.64,9.74,331100.0,8.0639,8.2312,8.0639,8.1476,331100.0
2009-05-19 10:00:00,9.74,9.74,9.65,9.7,252800.0,8.1476,8.1476,8.0723,8.1141,252800.0
2009-05-19 10:05:00,9.7,9.77,9.68,9.75,344600.0,8.1141,8.1727,8.0974,8.1559,344600.0
2009-05-19 10:10:00,9.75,9.78,9.66,9.7,228200.0,8.1559,8.181,8.0806,8.1141,228200.0
2009-05-19 10:15:00,9.7,9.71,9.57,9.58,255500.0,8.1141,8.1225,8.0054,8.0137,255500.0
2009-05-19 10:20:00,9.57,9.65,9.55,9.64,260900.0,8.0054,8.0723,7.9886,8.0639,260900.0
2009-05-19 10:25:00,9.64,9.81,9.63,9.8,215400.0,8.0639,8.2061,8.0555,8.1978,215400.0
2009-05-19 10:30:00,9.8,9.84,9.7,9.7,118900.0,8.1978,8.2312,8.1141,8.1141,118900.0
2009-05-19 10:35:00,9.7,9.82,9.7,9.76,161700.0,8.1141,8.2145,8.1141,8.1643,161700.0
2009-05-19 10:40:00,9.77,9.79,9.65,9.66,142600.0,8.1727,8.1894,8.0723,8.0806,142600.0
2009-05-19 10:45:00,9.65,9.72,9.63,9.72,137200.0,8.0723,8.1308,8.0555,8.1308,137200.0
2009-05-19 10:50:00,9.72,9.77,9.69,9.76,146900.0,8.1308,8.1727,8.1057,8.1643,146900.0
2009-05-19 10:55:00,9.76,9.78,9.72,9.77,155700.0,8.1643,8.181,8.1308,8.1727,155700.0
2009-05-19 11:00:00,9.77,9.81,9.77,9.79,132100.0,8.1727,8.2061,8.1727,8.1894,132100.0
2009-05-19 11:05:00,9.78,9.79,9.73,9.77,109000.0,8.181,8.1894,8.1392,8.1727,109000.0
2009-05-19 11:10:00,9.77,9.81,9.75,9.79,206300.0,8.1727,8.2061,8.1559,8.1894,206300.0
2009-05-19 11:15:00,9.79,9.84,9.78,9.83,198600.0,8.1894,8.2312,8.181,8.2228,198600.0
2009-05-19 11:20:00,9.84,9.85,9.72,9.73,100900.0,8.2312,8.2396,8.1308,8.1392,100900.0
2009-05-19 11:25:00,9.73,9.82,9.72,9.82,109300.0,8.1392,8.2145,8.1308,8.2145,109300.0
2009-05-19 11:30:00,9.82,9.82,9.78,9.81,128400.0,8.2145,8.2145,8.181,8.2061,128400.0
2009-05-19 11:35:00,9.81,9.86,9.79,9.83,216600.0,8.2061,8.2479,8.1894,8.2228,216600.0
2009-05-19 11:40:00,9.84,9.85,9.8,9.84,61900.0,8.2312,8.2396,8.1978,8.2312,61900.0
2009-05-19 11:45:00,9.84,9.85,9.8,9.82,121400.0,8.2312,8.2396,8.1978,8.2145,121400.0
2009-05-19 11:50:00,9.83,9.84,9.77,9.78,370300.0,8.2228,8.2312,8.1727,8.181,370300.0
2009-05-19 11:55:00,9.78,9.84,9.78,9.81,69000.0,8.181,8.2312,8.181,8.2061,69000.0
2009-05-19 12:00:00,9.81,9.86,9.8,9.85,259800.0,8.2061,8.2479,8.1978,8.2396,259800.0
2009-05-19 12:05:00,9.85,9.92,9.85,9.88,229600.0,8.2396,8.2981,8.2396,8.2647,229600.0
2009-05-19 12:10:00,9.88,9.92,9.88,9.9,54600.0,8.2647,8.2981,8.2647,8.2814,54600.0
2009-05-19 12:15:00,9.9,9.97,9.9,9.96,98100.0,8.2814,8.34,8.2814,8.3316,98100.0
2009-05-19 12:20:00,9.96,9.96,9.91,9.95,61900.0,8.3316,8.3316,8.2898,8.3232,61900.0
2009-05-19 12:25:00,9.94,9.96,9.92,9.96,63600.0,8.3149,8.3316,8.2981,8.3316,63600.0
2009-05-19 12:30:00,9.95,9.96,9.91,9.91,54100.0,8.3232,8.3316,8.2898,8.2898,54100.0
2009-05-19 12:35:00,9.92,9.96,9.92,9.95,76900.0,8.2981,8.3316,8.2981,8.3232,76900.0
2009-05-19 12:40:00,9.95,9.98,9.95,9.98,63200.0,8.3232,8.3483,8.3232,8.3483,63200.0
2009-05-19 12:45:00,9.97,9.98,9.95,9.95,68900.0,8.34,8.3483,8.3232,8.3232,68900.0
2009-05-19 12:50:00,9.95,9.96,9.92,9.93,101700.0,8.3232,8.3316,8.2981,8.3065,101700.0
2009-05-19 12:55:00,9.93,9.94,9.92,9.94,36800.0,8.3065,8.3149,8.2981,8.3149,36800.0
2009-05-19 13:00:00,9.91,9.97,9.91,9.96,85800.0,8.2898,8.34,8.2898,8.3316,85800.0
2009-05-19 13:05:00,9.97,9.98,9.95,9.98,88800.0,8.34,8.3483,8.3232,8.3483,88800.0
2009-05-19 13:10:00,9.98,9.98,9.94,9.96,97400.0,8.3483,8.3483,8.3149,8.3316,97400.0
2009-05-19 13:15:00,9.96,9.99,9.95,9.99,135200.0,8.3316,8.3567,8.3232,8.3567,135200.0
2009-05-19 13:20:00,9.98,10.0,9.98,10.0,157300.0,8.3483,8.3651,8.3483,8.3651,157300.0
2009-05-19 13:25:00,9.99,10.02,9.98,10.02,105200.0,8.3567,8.3818,8.3483,8.3818,105200.0
2009-05-19 13:30:00,10.02,10.03,9.96,9.96,74200.0,8.3818,8.3902,8.3316,8.3316,74200.0
2009-05-19 13:35:00,9.96,10.02,9.96,10.01,109700.0,8.3316,8.3818,8.3316,8.3734,109700.0
2009-05-19 13:40:00,10.0,10.03,9.99,10.03,72800.0,8.3651,8.3902,8.3567,8.3902,72800.0
2009-05-19 13:45:00,10.03,10.08,10.02,10.08,173200.0,8.3902,8.432,8.3818,8.432,173200.0
2009-05-19 13:50:00,10.08,10.09,10.01,10.03,193300.0,8.432,8.4403,8.3734,8.3902,193300.0
2009-05-19 13:55:00,10.02,10.06,10.01,10.04,93200.0,8.3818,8.4152,8.3734,8.3985,93200.0
2009-05-19 14:00:00,10.04,10.05,9.98,9.99,197100.0,8.3985,8.4069,8.3483,8.3567,197100.0
2009-05-19 14:05:00,9.98,10.02,9.98,10.01,211600.0,8.3483,8.3818,8.3483,8.3734,211600.0
2009-05-19 14:10:00,10.0,10.01,9.97,9.97,97600.0,8.3651,8.3734,8.34,8.34,97600.0
2009-05-19 14:15:00,9.97,9.98,9.93,9.94,89700.0,8.34,8.3483,8.3065,8.3149,89700.0
2009-05-19 14:20:00,9.94,10.0,9.93,9.99,152200.0,8.3149,8.3651,8.3065,8.3567,152200.0
2009-05-19 14:25:00,9.99,10.05,9.99,10.05,69100.0,8.3567,8.4069,8.3567,8.4069,69100.0
2009-05-19 14:30:00,10.04,10.1,10.03,10.09,203800.0,8.3985,8.4487,8.3902,8.4403,203800.0
2009-05-19 14:35:00,10.09,10.12,10.09,10.1,187100.0,8.4403,8.4654,8.4403,8.4487,187100.0
2009-05-19 14:40:00,10.11,10.15,10.1,10.13,167900.0,8.4571,8.4905,8.4487,8.4738,167900.0
2009-05-19 14:45:00,10.13,10.2,10.12,10.15,188300.0,8.4738,8.5324,8.4654,8.4905,188300.0
2009-05-19 14:50:00,10.16,10.17,10.11,10.12,132800.0,8.4989,8.5073,8.4571,8.4654,132800.0
2009-05-19 14:55:00,10.11,10.11,10.05,10.06,221300.0,8.4571,8.4571,8.4069,8.4152,221300.0
2009-05-19 15:00:00,10.06,10.08,10.04,10.08,213700.0,8.4152,8.432,8.3985,8.432,213700.0
2009-05-19 15:05:00,10.08,10.13,10.06,10.1,222300.0,8.432,8.4738,8.4152,8.4487,222300.0
2009-05-19 15:10:00,10.1,10.11,10.01,10.03,388100.0,8.4487,8.4571,8.3734,8.3902,388100.0
2009-05-19 15:15:00,10.03,10.09,10.02,10.08,86000.0,8.3902,8.4403,8.3818,8.432,86000.0
2009-05-19 15:20:00,10.08,10.09,10.04,10.07,109900.0,8.432,8.4403,8.3985,8.4236,109900.0
2009-05-19 15:25:00,10.07,10.1,10.05,10.1,112300.0,8.4236,8.4487,8.4069,8.4487,112300.0
2009-05-19 15:30:00,10.1,10.13,9.98,9.98,259900.0,8.4487,8.4738,8.3483,8.3483,259900.0
2009-05-19 15:35:00,9.99,10.04,9.98,10.0,373900.0,8.3567,8.3985,8.3483,8.3651,373900.0
2009-05-19 15:40:00,10.0,10.01,9.93,9.96,381000.0,8.3651,8.3734,8.3065,8.3316,381000.0
2009-05-19 15:45:00,9.97,10.0,9.95,9.95,347200.0,8.34,8.3651,8.3232,8.3232,347200.0
2009-05-19 15:50:00,9.96,10.01,9.93,9.93,262100.0,8.3316,8.3734,8.3065,8.3065,262100.0
2009-05-19 15:55:00,9.93,9.97,9.92,9.95,454300.0,8.3065,8.34,8.2981,8.3232,454300.0
2009-05-20 09:30:00,10.16,10.22,10.1,10.14,246700.0,8.4989,8.5491,8.4487,8.4822,246700.0
2009-05-20 09:35:00,10.15,10.18,10.05,10.07,352400.0,8.4905,8.5156,8.4069,8.4236,352400.0
2009-05-20 09:40:00,10.06,10.2,10.01,10.17,264300.0,8.4152,8.5324,8.3734,8.5073,264300.0
2009-05-20 09:45:00,10.16,10.2,10.12,10.16,141900.0,8.4989,8.5324,8.4654,8.4989,141900.0
2009-05-20 09:50:00,10.16,10.27,10.15,10.22,261700.0,8.4989,8.5909,8.4905,8.5491,261700.0
2009-05-20 09:55:00,10.21,10.26,10.18,10.25,150000.0,8.5407,8.5825,8.5156,8.5742,150000.0
2009-05-20 10:00:00,10.26,10.43,10.25,10.43,408100.0,8.5825,8.7248,8.5742,8.7248,408100.0
2009-05-20 10:05:00,10.43,10.44,10.33,10.33,175400.0,8.7248,8.7331,8.6411,8.6411,175400.0
2009-05-20 10:10:00,10.34,10.34,10.28,10.3,87900.0,8.6495,8.6495,8.5993,8.616,87900.0
2009-05-20 10:15:00,10.3,10.38,10.3,10.3,162500.0,8.616,8.6829,8.616,8.616,162500.0
2009-05-20 10:20:00,10.3,10.32,10.26,10.29,250000.0,8.616,8.6327,8.5825,8.6076,250000.0
2009-05-20 10:25:00,10.29,10.29,10.22,10.26,105700.0,8.6076,8.6076,8.5491,8.5825,105700.0
2009-05-20 10:30:00,10.25,10.3,10.25,10.25,99400.0,8.5742,8.616,8.5742,8.5742,99400.0
2009-05-20 10:35:00,10.25,10.27,10.23,10.23,44000.0,8.5742,8.5909,8.5575,8.5575,44000.0
2009-05-20 10:40:00,10.23,10.25,10.2,10.23,78100.0,8.5575,8.5742,8.5324,8.5575,78100.0
2009-05-20 10:45:00,10.23,10.23,10.09,10.14,227100.0,8.5575,8.5575,8.4403,8.4822,227100.0
2009-05-20 10:50:00,10.15,10.16,10.04,10.04,130300.0,8.4905,8.4989,8.3985,8.3985,130300.0
2009-05-20 10:55:00,10.04,10.04,9.96,9.96,144000.0,8.3985,8.3985,8.3316,8.3316,144000.0
2009-05-20 11:00:00,9.96,10.02,9.95,10.0,115900.0,8.3316,8.3818,8.3232,8.3651,115900.0
2009-05-20 11:05:00,9.98,10.05,9.92,9.92,102400.0,8.3483,8.4069,8.2981,8.2981,102400.0
2009-05-20 11:10:00,9.93,10.05,9.91,10.05,179200.0,8.3065,8.4069,8.2898,8.4069,179200.0
2009-05-20 11:15:00,10.04,10.05,9.98,10.0,95600.0,8.3985,8.4069,8.3483,8.3651,95600.0
2009-05-20 11:20:00,10.01,10.02,9.91,9.92,87200.0,8.3734,8.3818,8.2898,8.2981,87200.0
2009-05-20 11:25:00,9.91,9.96,9.91,9.93,57100.0,8.2898,8.3316,8.2898,8.3065,57100.0
2009-05-20 11:30:00,9.93,9.96,9.93,9.95,61000.0,8.3065,8.3316,8.3065,8.3232,61000.0
2009-05-20 11:35:00,9.96,10.0,9.95,9.97,96100.0,8.3316,8.3651,8.3232,8.34,96100.0
2009-05-20 11:40:00,9.98,10.01,9.96,10.0,54800.0,8.3483,8.3734,8.3316,8.3651,54800.0
2009-05-20 11:45:00,10.0,10.01,9.9,9.91,100600.0,8.3651,8.3734,8.2814,8.2898,100600.0
2009-05-20 11:50:00,9.91,9.93,9.8,9.86,173900.0,8.2898,8.3065,8.1978,8.2479,173900.0
2009-05-20 11:55:00,9.86,9.9,9.82,9.82,124400.0,8.2479,8.2814,8.2145,8.2145,124400.0
2009-05-20 12:00:00,9.83,9.85,9.82,9.83,66600.0,8.2228,8.2396,8.2145,8.2228,66600.0
2009-05-20 12:05:00,9.83,9.91,9.82,9.86,93800.0,8.2228,8.2898,8.2145,8.2479,93800.0
2009-05-20 12:10:00,9.85,9.9,9.85,9.9,44200.0,8.2396,8.2814,8.2396,8.2814,44200.0
2009-05-20 12:15:00,9.9,9.93,9.88,9.91,110100.0,8.2814,8.3065,8.2647,8.2898,110100.0
2009-05-20 12:20:00,9.93,9.93,9.91,9.92,76900.0,8.3065,8.3065,8.2898,8.2981,76900.0
2009-05-20 12:25:00,9.92,9.94,9.9,9.94,84800.0,8.2981,8.3149,8.2814,8.3149,84800.0
2009-05-20 12:30:00,9.93,9.94,9.84,9.85,114400.0,8.3065,8.3149,8.2312,8.2396,114400.0
2009-05-20 12:35:00,9.84,9.85,9.77,9.81,130500.0,8.2312,8.2396,8.1727,8.2061,130500.0
2009-05-20 12:40:00,9.81,9.87,9.81,9.87,53900.0,8.2061,8.2563,8.2061,8.2563,53900.0
2009-05-20 12:45:00,9.87,9.9,9.85,9.9,96600.0,8.2563,8.2814,8.2396,8.2814,96600.0
2009-05-20 12:50:00,9.9,9.93,9.87,9.9,180500.0,8.2814,8.3065,8.2563,8.2814,180500.0
2009-05-20 12:55:00,9.9,9.91,9.85,9.87,105100.0,8.2814,8.2898,8.2396,8.2563,105100.0
2009-05-20 13:00:00,9.86,9.9,9.85,9.86,212000.0,8.2479,8.2814,8.2396,8.2479,212000.0
2009-05-20 13:05:00,9.87,9.87,9.81,9.82,188800.0,8.2563,8.2563,8.2061,8.2145,188800.0
2009-05-20 13:10:00,9.82,9.82,9.76,9.77,181400.0,8.2145,8.2145,8.1643,8.1727,181400.0
2009-05-20 13:15:00,9.77,9.78,9.7,9.7,127900.0,8.1727,8.181,8.1141,8.1141,127900.0
2009-05-20 13:20:00,9.7,9.72,9.63,9.72,542100.0,8.1141,8.1308,8.0555,8.1308,542100.0
2009-05-20 13:25:00,9.71,9.75,9.66,9.75,124700.0,8.1225,8.1559,8.0806,8.1559,124700.0
2009-05-20 13:30:00,9.75,9.75,9.69,9.72,92500.0,8.1559,8.1559,8.1057,8.1308,92500.0
2009-05-20 13:35:00,9.71,9.78,9.71,9.75,123800.0,8.1225,8.181,8.1225,8.1559,123800.0
2009-05-20 13:40:00,9.75,9.84,9.75,9.84,276600.0,8.1559,8.2312,8.1559,8.2312,276600.0
2009-05-20 13:45:00,9.83,9.9,9.83,9.9,241700.0,8.2228,8.2814,8.2228,8.2814,241700.0
2009-05-20 13:50:00,9.9,9.9,9.86,9.89,86000.0,8.2814,8.2814,8.2479,8.273,86000.0
2009-05-20 13:55:00,9.88,9.89,9.84,9.85,34700.0,8.2647,8.273,8.2312,8.2396,34700.0
2009-05-20 14:00:00,9.84,9.85,9.74,9.78,197700.0,8.2312,8.2396,8.1476,8.181,197700.0
2009-05-20 14:05:00,9.78,9.84,9.76,9.79,108500.0,8.181,8.2312,8.1643,8.1894,108500.0
2009-05-20 14:10:00,9.79,9.82,9.75,9.77,99000.0,8.1894,8.2145,8.1559,8.1727,99000.0
2009-05-20 14:15:00,9.77,9.84,9.73,9.84,76500.0,8.1727,8.2312,8.1392,8.2312,76500.0
2009-05-20 14:20:00,9.84,9.88,9.82,9.88,37600.0,8.2312,8.2647,8.2145,8.2647,37600.0
2009-05-20 14:25:00,9.88,9.9,9.86,9.87,92200.0,8.2647,8.2814,8.2479,8.2563,92200.0
2009-05-20 14:30:00,9.86,9.86,9.75,9.8,104700.0,8.2479,8.2479,8.1559,8.1978,104700.0
2009-05-20 14:35:00,9.8,9.85,9.77,9.82,101000.0,8.1978,8.2396,8.1727,8.2145,101000.0
2009-05-20 14:40:00,9.82,9.87,9.81,9.85,108500.0,8.2145,8.2563,8.2061,8.2396,108500.0
2009-05-20 14:45:00,9.85,9.9,9.7,9.88,287300.0,8.2396,8.2814,8.1141,8.2647,287300.0
2009-05-20 14:50:00,9.89,9.92,9.83,9.9,128000.0,8.273,8.2981,8.2228,8.2814,128000.0
2009-05-20 14:55:00,9.9,9.9,9.83,9.87,59100.0,8.2814,8.2814,8.2228,8.2563,59100.0
2009-05-20 15:00:00,9.86,9.88,9.8,9.81,105900.0,8.2479,8.2647,8.1978,8.2061,105900.0
2009-05-20 15:05:00,9.81,9.84,9.76,9.77,138800.0,8.2061,8.2312,8.1643,8.1727,138800.0
2009-05-20 15:10:00,9.77,9.8,9.73,9.73,142900.0,8.1727,8.1978,8.1392,8.1392,142900.0
2009-05-20 15:15:00,9.73,9.77,9.7,9.77,106300.0,8.1392,8.1727,8.1141,8.1727,106300.0
2009-05-20 15:20:00,9.77,9.77,9.67,9.68,115400.0,8.1727,8.1727,8.089,8.0974,115400.0
2009-05-20 15:25:00,9.68,9.73,9.65,9.7,141200.0,8.0974,8.1392,8.0723,8.1141,141200.0
2009-05-20 15:30:00,9.7,9.7,9.64,9.69,144700.0,8.1141,8.1141,8.0639,8.1057,144700.0
2009-05-20 15:35:00,9.69,9.72,9.66,9.67,163100.0,8.1057,8.1308,8.0806,8.089,163100.0
2009-05-20 15:40:00,9.68,9.72,9.55,9.56,239900.0,8.0974,8.1308,7.9886,7.997,239900.0
2009-05-20 15:45:00,9.57,9.64,9.55,9.62,507700.0,8.0054,8.0639,7.9886,8.0472,507700.0
2009-05-20 15:50:00,9.62,9.66,9.59,9.66,228300.0,8.0472,8.0806,8.0221,8.0806,228300.0
2009-05-20 15:55:00,9.65,9.67,9.62,9.64,241800.0,8.0723,8.089,8.0472,8.0639,241800.0
2009-05-21 09:30:00,9.46,9.49,9.35,9.38,57300.0,7.9133,7.9384,7.8213,7.8464,57300.0
2009-05-21 09:35:00,9.37,9.42,9.32,9.34,166500.0,7.8381,7.8799,7.7962,7.813,166500.0
2009-05-21 09:40:00,9.33,9.39,9.29,9.38,139600.0,7.8046,7.8548,7.7711,7.8464,139600.0
2009-05-21 09:45:00,9.38,9.5,9.36,9.45,222600.0,7.8464,7.9468,7.8297,7.905,222600.0
2009-05-21 09:50:00,9.46,9.56,9.44,9.45,165500.0,7.9133,7.997,7.8966,7.905,165500.0
2009-05-21 09:55:00,9.45,9.46,9.35,9.36,204800.0,7.905,7.9133,7.8213,7.8297,204800.0
2009-05-21 10:00:00,9.36,9.45,9.33,9.36,257500.0,7.8297,7.905,7.8046,7.8297,257500.0
2009-05-21 10:05:00,9.35,9.44,9.34,9.42,112800.0,7.8213,7.8966,7.813,7.8799,112800.0
2009-05-21 10:10:00,9.41,9.42,9.31,9.36,122500.0,7.8715,7.8799,7.7879,7.8297,122500.0
2009-05-21 10:15:00,9.34,9.39,9.25,9.26,75400.0,7.813,7.8548,7.7377,7.746,75400.0
2009-05-21 10:20:00,9.26,9.3,9.19,9.22,283800.0,7.746,7.7795,7.6875,7.7126,283800.0
2009-05-21 10:25:00,9.22,9.23,9.16,9.19,66300.0,7.7126,7.7209,7.6624,7.6875,66300.0
2009-05-21 10:30:00,9.18,9.23,9.16,9.19,76400.0,7.6791,7.7209,7.6624,7.6875,76400.0
2009-05-21 10:35:00,9.19,9.21,9.16,9.18,86800.0,7.6875,7.7042,7.6624,7.6791,86800.0
2009-05-21 10:40:00,9.19,9.27,9.17,9.19,161100.0,7.6875,7.7544,7.6708,7.6875,161100.0
2009-05-21 10:45:00,9.19,9.2,9.17,9.18,84400.0,7.6875,7.6959,7.6708,7.6791,84400.0
2009-05-21 10:50:00,9.18,9.18,9.15,9.15,114300.0,7.6791,7.6791,7.654,7.654,114300.0
2009-05-21 10:55:00,9.16,9.16,9.1,9.1,121900.0,7.6624,7.6624,7.6122,7.6122,121900.0
2009-05-21 11:00:00,9.1,9.13,9.09,9.11,158600.0,7.6122,7.6373,7.6038,7.6206,158600.0
2009-05-21 11:05:00,9.11,9.12,9.05,9.05,72600.0,7.6206,7.6289,7.5704,7.5704,72600.0
2009-05-21 11:10:00,9.06,9.13,9.05,9.12,107800.0,7.5787,7.6373,7.5704,7.6289,107800.0
2009-05-21 11:15:00,9.13,9.15,9.1,9.15,50700.0,7.6373,7.654,7.6122,7.654,50700.0
2009-05-21 11:20:00,9.15,9.17,9.11,9.14,70400.0,7.654,7.6708,7.6206,7.6457,70400.0
2009-05-21 11:25:00,9.15,9.15,9.11,9.13,28400.0,7.654,7.654,7.6206,7.6373,28400.0
2009-05-21 11:30:00,9.13,9.14,9.11,9.13,40600.0,7.6373,7.6457,7.6206,7.6373,40600.0
2009-05-21 11:35:00,9.13,9.23,9.12,9.2,136100.0,7.6373,7.7209,7.6289,7.6959,136100.0
2009-05-21 11:40:00,9.21,9.22,9.18,9.22,124900.0,7.7042,7.7126,7.6791,7.7126,124900.0
2009-05-21 11:45:00,9.22,9.22,9.19,9.2,60500.0,7.7126,7.7126,7.6875,7.6959,60500.0
2009-05-21 11:50:00,9.19,9.24,9.19,9.22,100800.0,7.6875,7.7293,7.6875,7.7126,100800.0
2009-05-21 11:55:00,9.23,9.32,9.23,9.32,154400.0,7.7209,7.7962,7.7209,7.7962,154400.0
2009-05-21 12:00:00,9.31,9.35,9.31,9.34,95100.0,7.7879,7.8213,7.7879,7.813,95100.0
2009-05-21 12:05:00,9.34,9.35,9.31,9.32,103600.0,7.813,7.8213,7.7879,7.7962,103600.0
2009-05-21 12:10:00,9.33,9.37,9.28,9.28,226500.0,7.8046,7.8381,7.7628,7.7628,226500.0
2009-05-21 12:15:00,9.28,9.28,9.23,9.24,71300.0,7.7628,7.7628,7.7209,7.7293,71300.0
2009-05-21 12:20:00,9.24,9.24,9.2,9.23,55300.0,7.7293,7.7293,7.6959,7.7209,55300.0
2009-05-21 12:25:00,9.23,9.25,9.22,9.22,79800.0,7.7209,7.7377,7.7126,7.7126,79800.0
2009-05-21 12:30:00,9.22,9.26,9.22,9.25,33000.0,7.7126,7.746,7.7126,7.7377,33000.0
2009-05-21 12:35:00,9.26,9.32,9.25,9.3,57500.0,7.746,7.7962,7.7377,7.7795,57500.0
2009-05-21 12:40:00,9.31,9.31,9.22,9.27,58600.0,7.7879,7.7879,7.7126,7.7544,58600.0
2009-05-21 12:45:00,9.26,9.27,9.2,9.27,62800.0,7.746,7.7544,7.6959,7.7544,62800.0
2009-05-21 12:50:00,9.27,9.28,9.17,9.18,92400.0,7.7544,7.7628,7.6708,7.6791,92400.0
2009-05-21 12:55:00,9.18,9.25,9.18,9.23,84600.0,7.6791,7.7377,7.6791,7.7209,84600.0
2009-05-21 13:00:00,9.23,9.28,9.21,9.21,64300.0,7.7209,7.7628,7.7042,7.7042,64300.0
2009-05-21 13:05:00,9.21,9.23,9.19,9.22,66400.0,7.7042,7.7209,7.6875,7.7126,66400.0
2009-05-21 13:10:00,9.22,9.22,9.2,9.2,39700.0,7.7126,7.7126,7.6959,7.6959,39700.0
2009-05-21 13:15:00,9.21,9.21,9.14,9.15,224900.0,7.7042,7.7042,7.6457,7.654,224900.0
2009-05-21 13:20:00,9.14,9.15,9.11,9.13,71300.0,7.6457,7.654,7.6206,7.6373,71300.0
2009-05-21 13:25:00,9.13,9.15,9.1,9.14,65900.0,7.6373,7.654,7.6122,7.6457,65900.0
2009-05-21 13:30:00,9.15,9.15,9.13,9.14,30100.0,7.654,7.654,7.6373,7.6457,30100.0
2009-05-21 13:35:00,9.14,9.14,9.1,9.1,62600.0,7.6457,7.6457,7.6122,7.6122,62600.0
2009-05-21 13:40:00,9.1,9.11,9.09,9.11,119600.0,7.6122,7.6206,7.6038,7.6206,119600.0
2009-05-21 13:45:00,9.11,9.16,9.1,9.1,69300.0,7.6206,7.6624,7.6122,7.6122,69300.0
2009-05-21 13:50:00,9.1,9.11,9.06,9.06,127100.0,7.6122,7.6206,7.5787,7.5787,127100.0
2009-05-21 13:55:00,9.07,9.12,9.06,9.08,73300.0,7.5871,7.6289,7.5787,7.5955,73300.0
2009-05-21 14:00:00,9.08,9.13,9.05,9.06,62300.0,7.5955,7.6373,7.5704,7.5787,62300.0
2009-05-21 14:05:00,9.06,9.08,9.04,9.07,134800.0,7.5787,7.5955,7.562,7.5871,134800.0
2009-05-21 14:10:00,9.07,9.07,9.01,9.03,64800.0,7.5871,7.5871,7.5369,7.5536,64800.0
2009-05-21 14:15:00,9.03,9.06,9.03,9.06,52700.0,7.5536,7.5787,7.5536,7.5787,52700.0
2009-05-21 14:20:00,9.06,9.08,9.06,9.07,94700.0,7.5787,7.5955,7.5787,7.5871,94700.0
2009-05-21 14:25:00,9.07,9.13,9.07,9.12,90000.0,7.5871,7.6373,7.5871,7.6289,90000.0
2009-05-21 14:30:00,9.12,9.14,9.08,9.14,246200.0,7.6289,7.6457,7.5955,7.6457,246200.0
2009-05-21 14:35:00,9.14,9.15,9.07,9.09,85500.0,7.6457,7.654,7.5871,7.6038,85500.0
2009-05-21 14:40:00,9.09,9.11,9.05,9.07,91000.0,7.6038,7.6206,7.5704,7.5871,91000.0
2009-05-21 14:45:00,9.07,9.07,9.05,9.05,66400.0,7.5871,7.5871,7.5704,7.5704,66400.0
2009-05-21 14:50:00,9.06,9.07,9.02,9.05,88800.0,7.5787,7.5871,7.5453,7.5704,88800.0
2009-05-21 14:55:00,9.05,9.06,9.01,9.06,127600.0,7.5704,7.5787,7.5369,7.5787,127600.0
2009-05-21 15:00:00,9.05,9.08,9.03,9.05,102300.0,7.5704,7.5955,7.5536,7.5704,102300.0
2009-05-21 15:05:00,9.05,9.06,9.0,9.01,99400.0,7.5704,7.5787,7.5286,7.5369,99400.0
2009-05-21 15:10:00,9.01,9.02,9.0,9.01,87000.0,7.5369,7.5453,7.5286,7.5369,87000.0
2009-05-21 15:15:00,9.0,9.07,9.0,9.04,127500.0,7.5286,7.5871,7.5286,7.562,127500.0
2009-05-21 15:20:00,9.04,9.05,8.99,9.02,109400.0,7.562,7.5704,7.5202,7.5453,109400.0
2009-05-21 15:25:00,9.01,9.02,8.96,9.0,193100.0,7.5369,7.5453,7.4951,7.5286,193100.0
2009-05-21 15:30:00,9.01,9.12,9.01,9.06,191400.0,7.5369,7.6289,7.5369,7.5787,191400.0
2009-05-21 15:35:00,9.06,9.12,9.05,9.07,135700.0,7.5787,7.6289,7.5704,7.5871,135700.0
2009-05-21 15:40:00,9.06,9.08,9.01,9.08,169100.0,7.5787,7.5955,7.5369,7.5955,169100.0
2009-05-21 15:45:00,9.08,9.15,9.08,9.09,188100.0,7.5955,7.654,7.5955,7.6038,188100.0
2009-05-21 15:50:00,9.1,9.17,9.06,9.13,189500.0,7.6122,7.6708,7.5787,7.6373,189500.0
2009-05-21 15:55:00,9.13,9.15,9.11,9.13,170600.0,7.6373,7.654,7.6206,7.6373,170600.0
2009-05-22 09:30:00,9.17,9.17,9.06,9.09,64000.0,7.6708,7.6708,7.5787,7.6038,64000.0
2009-05-22 09:35:00,9.09,9.15,8.87,8.94,233000.0,7.6038,7.654,7.4198,7.4784,233000.0
2009-05-22 09:40:00,8.94,9.03,8.9,8.96,185800.0,7.4784,7.5536,7.4449,7.4951,185800.0
2009-05-22 09:45:00,8.97,9.04,8.91,9.01,156500.0,7.5035,7.562,7.4533,7.5369,156500.0
2009-05-22 09:50:00,9.0,9.0,8.87,8.95,150100.0,7.5286,7.5286,7.4198,7.4867,150100.0
2009-05-22 09:55:00,8.96,8.99,8.93,8.96,105700.0,7.4951,7.5202,7.47,7.4951,105700.0
2009-05-22 10:00:00,8.96,9.03,8.91,9.02,60400.0,7.4951,7.5536,7.4533,7.5453,60400.0
2009-05-22 10:05:00,9.02,9.08,8.98,8.98,59800.0,7.5453,7.5955,7.5118,7.5118,59800.0
2009-05-22 10:10:00,8.98,9.03,8.94,9.02,68400.0,7.5118,7.5536,7.4784,7.5453,68400.0
2009-05-22 10:15:00,9.02,9.12,9.0,9.12,73600.0,7.5453,7.6289,7.5286,7.6289,73600.0
2009-05-22 10:20:00,9.12,9.24,9.11,9.23,103000.0,7.6289,7.7293,7.6206,7.7209,103000.0
2009-05-22 10:25:00,9.22,9.28,9.2,9.24,267800.0,7.7126,7.7628,7.6959,7.7293,267800.0
2009-05-22 10:30:00,9.23,9.27,9.2,9.22,391900.0,7.7209,7.7544,7.6959,7.7126,391900.0
2009-05-22 10:35:00,9.23,9.23,9.11,9.11,117200.0,7.7209,7.7209,7.6206,7.6206,117200.0
2009-05-22 10:40:00,9.1,9.22,9.09,9.21,114200.0,7.6122,7.7126,7.6038,7.7042,114200.0
2009-05-22 10:45:00,9.21,9.25,9.17,9.17,103300.0,7.7042,7.7377,7.6708,7.6708,103300.0
2009-05-22 10:50:00,9.18,9.23,9.17,9.19,97300.0,7.6791,7.7209,7.6708,7.6875,97300.0
2009-05-22 10:55:00,9.18,9.2,9.17,9.18,29700.0,7.6791,7.6959,7.6708,7.6791,29700.0
2009-05-22 11:00:00,9.18,9.19,9.12,9.12,135900.0,7.6791,7.6875,7.6289,7.6289,135900.0
2009-05-22 11:05:00,9.12,9.19,9.12,9.19,77700.0,7.6289,7.6875,7.6289,7.6875,77700.0
2009-05-22 11:10:00,9.19,9.22,9.16,9.2,68800.0,7.6875,7.7126,7.6624,7.6959,68800.0
2009-05-22 11:15:00,9.2,9.22,9.18,9.22,94500.0,7.6959,7.7126,7.6791,7.7126,94500.0
2009-05-22 11:20:00,9.22,9.22,9.15,9.15,46600.0,7.7126,7.7126,7.654,7.654,46600.0
2009-05-22 11:25:00,9.15,9.15,9.11,9.12,32500.0,7.654,7.654,7.6206,7.6289,32500.0
2009-05-22 11:30:00,9.12,9.15,9.11,9.13,91500.0,7.6289,7.654,7.6206,7.6373,91500.0
2009-05-22 11:35:00,9.12,9.15,9.1,9.15,54200.0,7.6289,7.654,7.6122,7.654,54200.0
2009-05-22 11:40:00,9.14,9.15,9.13,9.13,22400.0,7.6457,7.654,7.6373,7.6373,22400.0
2009-05-22 11:45:00,9.13,9.14,9.11,9.12,19400.0,7.6373,7.6457,7.6206,7.6289,19400.0
2009-05-22 11:50:00,9.11,9.12,9.05,9.06,49800.0,7.6206,7.6289,7.5704,7.5787,49800.0
2009-05-22 11:55:00,9.05,9.07,9.04,9.07,23800.0,7.5704,7.5871,7.562,7.5871,23800.0
2009-05-22 12:00:00,9.07,9.11,9.07,9.11,29200.0,7.5871,7.6206,7.5871,7.6206,29200.0
2009-05-22 12:05:00,9.11,9.11,9.08,9.08,15000.0,7.6206,7.6206,7.5955,7.5955,15000.0
2009-05-22 12:10:00,9.09,9.12,9.07,9.07,48300.0,7.6038,7.6289,7.5871,7.5871,48300.0
2009-05-22 12:15:00,9.08,9.09,9.05,9.09,32300.0,7.5955,7.6038,7.5704,7.6038,32300.0
2009-05-22 12:20:00,9.09,9.1,9.06,9.09,35300.0,7.6038,7.6122,7.5787,7.6038,35300.0
2009-05-22 12:25:00,9.09,9.09,9.04,9.05,49800.0,7.6038,7.6038,7.562,7.5704,49800.0
2009-05-22 12:30:00,9.05,9.05,9.0,9.0,34000.0,7.5704,7.5704,7.5286,7.5286,34000.0
2009-05-22 12:35:00,9.0,9.04,8.97,9.02,73400.0,7.5286,7.562,7.5035,7.5453,73400.0
2009-05-22 12:40:00,9.02,9.04,9.0,9.03,46600.0,7.5453,7.562,7.5286,7.5536,46600.0
2009-05-22 12:45:00,9.03,9.03,8.99,9.0,28100.0,7.5536,7.5536,7.5202,7.5286,28100.0
2009-05-22 12:50:00,8.99,9.03,8.98,9.03,30700.0,7.5202,7.5536,7.5118,7.5536,30700.0
2009-05-22 12:55:00,9.02,9.07,9.02,9.07,43400.0,7.5453,7.5871,7.5453,7.5871,43400.0
2009-05-22 13:00:00,9.07,9.08,9.06,9.07,31900.0,7.5871,7.5955,7.5787,7.5871,31900.0
2009-05-22 13:05:00,9.07,9.07,9.04,9.05,14900.0,7.5871,7.5871,7.562,7.5704,14900.0
2009-05-22 13:10:00,9.04,9.05,9.03,9.03,26400.0,7.562,7.5704,7.5536,7.5536,26400.0
2009-05-22 13:15:00,9.03,9.04,9.03,9.04,9500.0,7.5536,7.562,7.5536,7.562,9500.0
2009-05-22 13:20:00,9.04,9.05,9.02,9.05,16500.0,7.562,7.5704,7.5453,7.5704,16500.0
2009-05-22 13:25:00,9.05,9.05,8.99,9.0,251000.0,7.5704,7.5704,7.5202,7.5286,251000.0
2009-05-22 13:30:00,9.0,9.01,8.96,8.99,86000.0,7.5286,7.5369,7.4951,7.5202,86000.0
2009-05-22 13:35:00,8.99,8.99,8.97,8.98,23100.0,7.5202,7.5202,7.5035,7.5118,23100.0
2009-05-22 13:40:00,8.99,9.0,8.97,9.0,22800.0,7.5202,7.5286,7.5035,7.5286,22800.0
2009-05-22 13:45:00,9.0,9.04,8.99,9.0,78400.0,7.5286,7.562,7.5202,7.5286,78400.0
2009-05-22 13:50:00,9.01,9.03,8.99,8.99,59300.0,7.5369,7.5536,7.5202,7.5202,59300.0
2009-05-22 13:55:00,8.99,9.01,8.96,9.01,37200.0,7.5202,7.5369,7.4951,7.5369,37200.0
2009-05-22 14:00:00,9.02,9.04,9.01,9.01,39900.0,7.5453,7.562,7.5369,7.5369,39900.0
2009-05-22 14:05:00,9.01,9.02,9.0,9.01,29000.0,7.5369,7.5453,7.5286,7.5369,29000.0
2009-05-22 14:10:00,9.0,9.02,9.0,9.0,32300.0,7.5286,7.5453,7.5286,7.5286,32300.0
2009-05-22 14:15:00,9.0,9.02,9.0,9.01,28700.0,7.5286,7.5453,7.5286,7.5369,28700.0
2009-05-22 14:20:00,9.01,9.04,8.99,9.04,108000.0,7.5369,7.562,7.5202,7.562,108000.0
2009-05-22 14:25:00,9.04,9.05,9.03,9.04,24900.0,7.562,7.5704,7.5536,7.562,24900.0
2009-05-22 14:30:00,9.04,9.05,9.02,9.03,38300.0,7.562,7.5704,7.5453,7.5536,38300.0
2009-05-22 14:35:00,9.03,9.04,9.02,9.02,18000.0,7.5536,7.562,7.5453,7.5453,18000.0
2009-05-22 14:40:00,9.02,9.05,9.02,9.04,26800.0,7.5453,7.5704,7.5453,7.562,26800.0
2009-05-22 14:45:00,9.05,9.05,9.03,9.03,23000.0,7.5704,7.5704,7.5536,7.5536,23000.0
2009-05-22 14:50:00,9.03,9.04,9.01,9.02,29300.0,7.5536,7.562,7.5369,7.5453,29300.0
2009-05-22 14:55:00,9.02,9.06,9.01,9.06,47000.0,7.5453,7.5787,7.5369,7.5787,47000.0
2009-05-22 15:00:00,9.06,9.06,9.02,9.05,49300.0,7.5787,7.5787,7.5453,7.5704,49300.0
2009-05-22 15:05:00,9.05,9.07,9.05,9.07,30900.0,7.5704,7.5871,7.5704,7.5871,30900.0
2009-05-22 15:10:00,9.06,9.12,9.06,9.08,61900.0,7.5787,7.6289,7.5787,7.5955,61900.0
2009-05-22 15:15:00,9.09,9.09,9.02,9.05,59300.0,7.6038,7.6038,7.5453,7.5704,59300.0
2009-05-22 15:20:00,9.05,9.05,9.01,9.01,61100.0,7.5704,7.5704,7.5369,7.5369,61100.0
2009-05-22 15:25:00,9.01,9.04,9.0,9.03,43100.0,7.5369,7.562,7.5286,7.5536,43100.0
2009-05-22 15:30:00,9.04,9.08,9.03,9.05,48800.0,7.562,7.5955,7.5536,7.5704,48800.0
2009-05-22 15:35:00,9.05,9.11,9.05,9.08,60200.0,7.5704,7.6206,7.5704,7.5955,60200.0
2009-05-22 15:40:00,9.08,9.08,9.04,9.05,94600.0,7.5955,7.5955,7.562,7.5704,94600.0
2009-05-22 15:45:00,9.05,9.06,8.99,9.03,109400.0,7.5704,7.5787,7.5202,7.5536,109400.0
2009-05-22 15:50:00,9.03,9.03,8.98,9.01,88200.0,7.5536,7.5536,7.5118,7.5369,88200.0
2009-05-22 15:55:00,9.0,9.01,8.99,9.0,162900.0,7.5286,7.5369,7.5202,7.5286,162900.0
2009-05-26 09:30:00,8.88,9.05,8.88,9.01,183600.0,7.4282,7.5704,7.4282,7.5369,183600.0
2009-05-26 09:35:00,9.01,9.14,8.98,9.05,174200.0,7.5369,7.6457,7.5118,7.5704,174200.0
2009-05-26 09:40:00,9.05,9.18,9.01,9.11,191700.0,7.5704,7.6791,7.5369,7.6206,191700.0
2009-05-26 09:45:00,9.12,9.21,9.11,9.15,139700.0,7.6289,7.7042,7.6206,7.654,139700.0
2009-05-26 09:50:00,9.14,9.22,9.13,9.15,253000.0,7.6457,7.7126,7.6373,7.654,253000.0
2009-05-26 09:55:00,9.15,9.24,9.13,9.24,147600.0,7.654,7.7293,7.6373,7.7293,147600.0
2009-05-26 10:00:00,9.23,9.39,9.23,9.37,219900.0,7.7209,7.8548,7.7209,7.8381,219900.0
2009-05-26 10:05:00,9.36,9.48,9.31,9.31,357600.0,7.8297,7.9301,7.7879,7.7879,357600.0
2009-05-26 10:10:00,9.32,9.45,9.31,9.37,209600.0,7.7962,7.905,7.7879,7.8381,209600.0
2009-05-26 10:15:00,9.37,9.52,9.37,9.51,399300.0,7.8381,7.9635,7.8381,7.9552,399300.0
2009-05-26 10:20:00,9.52,9.54,9.49,9.49,211300.0,7.9635,7.9803,7.9384,7.9384,211300.0
2009-05-26 10:25:00,9.49,9.51,9.44,9.48,248400.0,7.9384,7.9552,7.8966,7.9301,248400.0
2009-05-26 10:30:00,9.48,9.52,9.46,9.5,143400.0,7.9301,7.9635,7.9133,7.9468,143400.0
2009-05-26 10:35:00,9.51,9.56,9.46,9.5,187800.0,7.9552,7.997,7.9133,7.9468,187800.0
2009-05-26 10:40:00,9.5,9.53,9.47,9.48,74900.0,7.9468,7.9719,7.9217,7.9301,74900.0
2009-05-26 10:45:00,9.48,9.54,9.47,9.51,126200.0,7.9301,7.9803,7.9217,7.9552,126200.0
2009-05-26 10:50:00,9.51,9.56,9.5,9.56,126600.0,7.9552,7.997,7.9468,7.997,126600.0
2009-05-26 10:55:00,9.55,9.56,9.53,9.55,196300.0,7.9886,7.997,7.9719,7.9886,196300.0
2009-05-26 11:00:00,9.56,9.58,9.54,9.56,76600.0,7.997,8.0137,7.9803,7.997,76600.0
2009-05-26 11:05:00,9.54,9.55,9.52,9.52,196000.0,7.9803,7.9886,7.9635,7.9635,196000.0
2009-05-26 11:10:00,9.51,9.54,9.49,9.51,71000.0,7.9552,7.9803,7.9384,7.9552,71000.0
2009-05-26 11:15:00,9.52,9.52,9.46,9.49,259400.0,7.9635,7.9635,7.9133,7.9384,259400.0
2009-05-26 11:20:00,9.49,9.49,9.46,9.47,221700.0,7.9384,7.9384,7.9133,7.9217,221700.0
2009-05-26 11:25:00,9.48,9.48,9.43,9.43,67000.0,7.9301,7.9301,7.8882,7.8882,67000.0
2009-05-26 11:30:00,9.43,9.44,9.37,9.38,113600.0,7.8882,7.8966,7.8381,7.8464,113600.0
2009-05-26 11:35:00,9.37,9.4,9.36,9.4,68300.0,7.8381,7.8632,7.8297,7.8632,68300.0
2009-05-26 11:40:00,9.4,9.48,9.4,9.46,87000.0,7.8632,7.9301,7.8632,7.9133,87000.0
2009-05-26 11:45:00,9.47,9.49,9.45,9.45,54100.0,7.9217,7.9384,7.905,7.905,54100.0
2009-05-26 11:50:00,9.45,9.49,9.45,9.48,31400.0,7.905,7.9384,7.905,7.9301,31400.0
2009-05-26 11:55:00,9.48,9.5,9.46,9.46,29000.0,7.9301,7.9468,7.9133,7.9133,29000.0
2009-05-26 12:00:00,9.46,9.49,9.45,9.49,33400.0,7.9133,7.9384,7.905,7.9384,33400.0
2009-05-26 12:05:00,9.49,9.51,9.46,9.46,36100.0,7.9384,7.9552,7.9133,7.9133,36100.0
2009-05-26 12:10:00,9.47,9.49,9.46,9.49,19900.0,7.9217,7.9384,7.9133,7.9384,19900.0
2009-05-26 12:15:00,9.49,9.51,9.47,9.47,35500.0,7.9384,7.9552,7.9217,7.9217,35500.0
2009-05-26 12:20:00,9.48,9.52,9.47,9.52,72300.0,7.9301,7.9635,7.9217,7.9635,72300.0
2009-05-26 12:25:00,9.52,9.56,9.5,9.56,75100.0,7.9635,7.997,7.9468,7.997,75100.0
2009-05-26 12:30:00,9.56,9.56,9.51,9.52,56300.0,7.997,7.997,7.9552,7.9635,56300.0
2009-05-26 12:35:00,9.51,9.52,9.5,9.5,20800.0,7.9552,7.9635,7.9468,7.9468,20800.0
2009-05-26 12:40:00,9.5,9.52,9.48,9.49,22500.0,7.9468,7.9635,7.9301,7.9384,22500.0
2009-05-26 12:45:00,9.48,9.54,9.47,9.54,23400.0,7.9301,7.9803,7.9217,7.9803,23400.0
2009-05-26 12:50:00,9.54,9.59,9.52,9.58,82500.0,7.9803,8.0221,7.9635,8.0137,82500.0
2009-05-26 12:55:00,9.57,9.59,9.56,9.58,41600.0,8.0054,8.0221,7.997,8.0137,41600.0
2009-05-26 13:00:00,9.59,9.59,9.54,9.56,41600.0,8.0221,8.0221,7.9803,7.997,41600.0
2009-05-26 13:05:00,9.55,9.56,9.52,9.52,39400.0,7.9886,7.997,7.9635,7.9635,39400.0
2009-05-26 13:10:00,9.53,9.53,9.49,9.49,18700.0,7.9719,7.9719,7.9384,7.9384,18700.0
2009-05-26 13:15:00,9.5,9.5,9.48,9.48,34500.0,7.9468,7.9468,7.9301,7.9301,34500.0
2009-05-26 13:20:00,9.48,9.49,9.44,9.46,62800.0,7.9301,7.9384,7.8966,7.9133,62800.0
2009-05-26 13:25:00,9.46,9.48,9.46,9.47,46600.0,7.9133,7.9301,7.9133,7.9217,46600.0
2009-05-26 13:30:00,9.47,9.48,9.46,9.47,39400.0,7.9217,7.9301,7.9133,7.9217,39400.0
2009-05-26 13:35:00,9.47,9.51,9.47,9.5,30900.0,7.9217,7.9552,7.9217,7.9468,30900.0
2009-05-26 13:40:00,9.49,9.51,9.49,9.5,22700.0,7.9384,7.9552,7.9384,7.9468,22700.0
2009-05-26 13:45:00,9.5,9.51,9.49,9.51,18900.0,7.9468,7.9552,7.9384,7.9552,18900.0
2009-05-26 13:50:00,9.51,9.51,9.47,9.51,22900.0,7.9552,7.9552,7.9217,7.9552,22900.0
2009-05-26 13:55:00,9.5,9.52,9.5,9.52,19300.0,7.9468,7.9635,7.9468,7.9635,19300.0
2009-05-26 14:00:00,9.52,9.55,9.51,9.54,68100.0,7.9635,7.9886,7.9552,7.9803,68100.0
2009-05-26 14:05:00,9.55,9.59,9.54,9.59,92300.0,7.9886,8.0221,7.9803,8.0221,92300.0
2009-05-26 14:10:00,9.58,9.59,9.57,9.58,32800.0,8.0137,8.0221,8.0054,8.0137,32800.0
2009-05-26 14:15:00,9.58,9.6,9.57,9.59,49400.0,8.0137,8.0305,8.0054,8.0221,49400.0
2009-05-26 14:20:00,9.57,9.57,9.51,9.54,71500.0,8.0054,8.0054,7.9552,7.9803,71500.0
2009-05-26 14:25:00,9.54,9.55,9.53,9.54,22100.0,7.9803,7.9886,7.9719,7.9803,22100.0
2009-05-26 14:30:00,9.54,9.56,9.53,9.54,25400.0,7.9803,7.997,7.9719,7.9803,25400.0
2009-05-26 14:35:00,9.54,9.56,9.54,9.55,29700.0,7.9803,7.997,7.9803,7.9886,29700.0
2009-05-26 14:40:00,9.55,9.59,9.54,9.57,31200.0,7.9886,8.0221,7.9803,8.0054,31200.0
2009-05-26 14:45:00,9.58,9.58,9.56,9.57,36000.0,8.0137,8.0137,7.997,8.0054,36000.0
2009-05-26 14:50:00,9.56,9.56,9.51,9.53,59800.0,7.997,7.997,7.9552,7.9719,59800.0
2009-05-26 14:55:00,9.53,9.54,9.47,9.48,55800.0,7.9719,7.9803,7.9217,7.9301,55800.0
2009-05-26 15:00:00,9.48,9.52,9.47,9.51,54900.0,7.9301,7.9635,7.9217,7.9552,54900.0
2009-05-26 15:05:00,9.51,9.52,9.46,9.5,75300.0,7.9552,7.9635,7.9133,7.9468,75300.0
2009-05-26 15:10:00,9.5,9.53,9.46,9.47,79300.0,7.9468,7.9719,7.9133,7.9217,79300.0
2009-05-26 15:15:00,9.47,9.47,9.41,9.46,100200.0,7.9217,7.9217,7.8715,7.9133,100200.0
2009-05-26 15:20:00,9.45,9.48,9.42,9.45,101100.0,7.905,7.9301,7.8799,7.905,101100.0
2009-05-26 15:25:00,9.45,9.47,9.4,9.4,86500.0,7.905,7.9217,7.8632,7.8632,86500.0
2009-05-26 15:30:00,9.4,9.47,9.4,9.44,149000.0,7.8632,7.9217,7.8632,7.8966,149000.0
2009-05-26 15:35:00,9.44,9.47,9.4,9.47,108800.0,7.8966,7.9217,7.8632,7.9217,108800.0
2009-05-26 15:40:00,9.46,9.46,9.4,9.45,180800.0,7.9133,7.9133,7.8632,7.905,180800.0
2009-05-26 15:45:00,9.45,9.45,9.39,9.42,207700.0,7.905,7.905,7.8548,7.8799,207700.0
2009-05-26 15:50:00,9.42,9.5,9.41,9.46,215200.0,7.8799,7.9468,7.8715,7.9133,215200.0
2009-05-26 15:55:00,9.46,9.49,9.44,9.46,207700.0,7.9133,7.9384,7.8966,7.9133,207700.0
2009-05-27 09:30:00,9.51,9.69,9.35,9.35,85400.0,7.9552,8.1057,7.8213,7.8213,85400.0
2009-05-27 09:35:00,9.37,9.39,9.27,9.34,151000.0,7.8381,7.8548,7.7544,7.813,151000.0
2009-05-27 09:40:00,9.35,9.5,9.34,9.48,121700.0,7.8213,7.9468,7.813,7.9301,121700.0
2009-05-27 09:45:00,9.47,9.71,9.43,9.71,275200.0,7.9217,8.1225,7.8882,8.1225,275200.0
2009-05-27 09:50:00,9.71,9.81,9.71,9.73,255300.0,8.1225,8.2061,8.1225,8.1392,255300.0
2009-05-27 09:55:00,9.73,9.84,9.72,9.84,293600.0,8.1392,8.2312,8.1308,8.2312,293600.0
2009-05-27 10:00:00,9.84,9.91,9.69,9.7,529000.0,8.2312,8.2898,8.1057,8.1141,529000.0
2009-05-27 10:05:00,9.69,9.69,9.5,9.57,234000.0,8.1057,8.1057,7.9468,8.0054,234000.0
2009-05-27 10:10:00,9.57,9.72,9.55,9.63,184500.0,8.0054,8.1308,7.9886,8.0555,184500.0
2009-05-27 10:15:00,9.62,9.71,9.61,9.7,106400.0,8.0472,8.1225,8.0388,8.1141,106400.0
2009-05-27 10:20:00,9.7,9.81,9.67,9.8,123300.0,8.1141,8.2061,8.089,8.1978,123300.0
2009-05-27 10:25:00,9.8,9.8,9.65,9.65,153600.0,8.1978,8.1978,8.0723,8.0723,153600.0
2009-05-27 10:30:00,9.65,9.69,9.64,9.66,160700.0,8.0723,8.1057,8.0639,8.0806,160700.0
2009-05-27 10:35:00,9.66,9.75,9.65,9.74,225600.0,8.0806,8.1559,8.0723,8.1476,225600.0
2009-05-27 10:40:00,9.75,9.8,9.72,9.73,102000.0,8.1559,8.1978,8.1308,8.1392,102000.0
2009-05-27 10:45:00,9.74,9.8,9.73,9.8,67600.0,8.1476,8.1978,8.1392,8.1978,67600.0
2009-05-27 10:50:00,9.8,9.8,9.77,9.78,561700.0,8.1978,8.1978,8.1727,8.181,561700.0
2009-05-27 10:55:00,9.78,9.83,9.78,9.8,88700.0,8.181,8.2228,8.181,8.1978,88700.0
2009-05-27 11:00:00,9.81,9.81,9.77,9.77,53300.0,8.2061,8.2061,8.1727,8.1727,53300.0
2009-05-27 11:05:00,9.77,9.79,9.73,9.79,54700.0,8.1727,8.1894,8.1392,8.1894,54700.0
2009-05-27 11:10:00,9.79,9.79,9.74,9.78,58200.0,8.1894,8.1894,8.1476,8.181,58200.0
2009-05-27 11:15:00,9.77,9.79,9.76,9.79,49000.0,8.1727,8.1894,8.1643,8.1894,49000.0
2009-05-27 11:20:00,9.78,9.79,9.76,9.77,72800.0,8.181,8.1894,8.1643,8.1727,72800.0
2009-05-27 11:25:00,9.77,9.8,9.76,9.78,72800.0,8.1727,8.1978,8.1643,8.181,72800.0
2009-05-27 11:30:00,9.78,9.85,9.76,9.84,77900.0,8.181,8.2396,8.1643,8.2312,77900.0
2009-05-27 11:35:00,9.84,9.84,9.8,9.81,218100.0,8.2312,8.2312,8.1978,8.2061,218100.0
2009-05-27 11:40:00,9.81,9.84,9.81,9.83,81200.0,8.2061,8.2312,8.2061,8.2228,81200.0
2009-05-27 11:45:00,9.83,9.83,9.79,9.81,27900.0,8.2228,8.2228,8.1894,8.2061,27900.0
2009-05-27 11:50:00,9.81,9.85,9.81,9.85,167100.0,8.2061,8.2396,8.2061,8.2396,167100.0
2009-05-27 11:55:00,9.85,9.86,9.83,9.86,109900.0,8.2396,8.2479,8.2228,8.2479,109900.0
2009-05-27 12:00:00,9.86,9.92,9.86,9.92,136100.0,8.2479,8.2981,8.2479,8.2981,136100.0
2009-05-27 12:05:00,9.91,9.96,9.91,9.95,126000.0,8.2898,8.3316,8.2898,8.3232,126000.0
2009-05-27 12:10:00,9.94,9.96,9.93,9.94,103000.0,8.3149,8.3316,8.3065,8.3149,103000.0
2009-05-27 12:15:00,9.95,9.99,9.95,9.98,166900.0,8.3232,8.3567,8.3232,8.3483,166900.0
2009-05-27 12:20:00,9.99,10.04,9.99,10.02,153800.0,8.3567,8.3985,8.3567,8.3818,153800.0
2009-05-27 12:25:00,10.01,10.03,9.95,9.96,132500.0,8.3734,8.3902,8.3232,8.3316,132500.0
2009-05-27 12:30:00,9.96,9.96,9.93,9.93,121300.0,8.3316,8.3316,8.3065,8.3065,121300.0
2009-05-27 12:35:00,9.92,9.93,9.85,9.87,59100.0,8.2981,8.3065,8.2396,8.2563,59100.0
2009-05-27 12:40:00,9.86,9.89,9.85,9.86,50600.0,8.2479,8.273,8.2396,8.2479,50600.0
2009-05-27 12:45:00,9.85,9.85,9.81,9.84,53700.0,8.2396,8.2396,8.2061,8.2312,53700.0
2009-05-27 12:50:00,9.84,9.84,9.8,9.8,62000.0,8.2312,8.2312,8.1978,8.1978,62000.0
2009-05-27 12:55:00,9.81,9.81,9.73,9.74,131900.0,8.2061,8.2061,8.1392,8.1476,131900.0
2009-05-27 13:00:00,9.75,9.82,9.72,9.81,121700.0,8.1559,8.2145,8.1308,8.2061,121700.0
2009-05-27 13:05:00,9.8,9.81,9.78,9.79,31300.0,8.1978,8.2061,8.181,8.1894,31300.0
2009-05-27 13:10:00,9.78,9.83,9.76,9.83,53200.0,8.181,8.2228,8.1643,8.2228,53200.0
2009-05-27 13:15:00,9.83,9.86,9.83,9.84,33600.0,8.2228,8.2479,8.2228,8.2312,33600.0
2009-05-27 13:20:00,9.84,9.85,9.81,9.85,26700.0,8.2312,8.2396,8.2061,8.2396,26700.0
2009-05-27 13:25:00,9.85,9.85,9.82,9.83,36000.0,8.2396,8.2396,8.2145,8.2228,36000.0
2009-05-27 13:30:00,9.83,9.83,9.71,9.72,140400.0,8.2228,8.2228,8.1225,8.1308,140400.0
2009-05-27 13:35:00,9.72,9.72,9.65,9.69,100900.0,8.1308,8.1308,8.0723,8.1057,100900.0
2009-05-27 13:40:00,9.69,9.74,9.67,9.73,50000.0,8.1057,8.1476,8.089,8.1392,50000.0
2009-05-27 13:45:00,9.72,9.75,9.64,9.65,134300.0,8.1308,8.1559,8.0639,8.0723,134300.0
2009-05-27 13:50:00,9.65,9.66,9.53,9.58,248500.0,8.0723,8.0806,7.9719,8.0137,248500.0
2009-05-27 13:55:00,9.57,9.57,9.51,9.51,240300.0,8.0054,8.0054,7.9552,7.9552,240300.0
2009-05-27 14:00:00,9.52,9.52,9.48,9.48,158500.0,7.9635,7.9635,7.9301,7.9301,158500.0
2009-05-27 14:05:00,9.47,9.49,9.41,9.42,148000.0,7.9217,7.9384,7.8715,7.8799,148000.0
2009-05-27 14:10:00,9.42,9.42,9.39,9.42,155500.0,7.8799,7.8799,7.8548,7.8799,155500.0
2009-05-27 14:15:00,9.41,9.42,9.4,9.41,102600.0,7.8715,7.8799,7.8632,7.8715,102600.0
2009-05-27 14:20:00,9.41,9.42,9.35,9.39,96800.0,7.8715,7.8799,7.8213,7.8548,96800.0
2009-05-27 14:25:00,9.39,9.42,9.38,9.42,51300.0,7.8548,7.8799,7.8464,7.8799,51300.0
2009-05-27 14:30:00,9.42,9.42,9.4,9.41,47900.0,7.8799,7.8799,7.8632,7.8715,47900.0
2009-05-27 14:35:00,9.41,9.44,9.4,9.43,158100.0,7.8715,7.8966,7.8632,7.8882,158100.0
2009-05-27 14:40:00,9.43,9.51,9.43,9.49,155000.0,7.8882,7.9552,7.8882,7.9384,155000.0
2009-05-27 14:45:00,9.49,9.52,9.48,9.49,140300.0,7.9384,7.9635,7.9301,7.9384,140300.0
2009-05-27 14:50:00,9.49,9.5,9.41,9.42,100900.0,7.9384,7.9468,7.8715,7.8799,100900.0
2009-05-27 14:55:00,9.42,9.45,9.36,9.36,168500.0,7.8799,7.905,7.8297,7.8297,168500.0
2009-05-27 15:00:00,9.37,9.4,9.36,9.4,32500.0,7.8381,7.8632,7.8297,7.8632,32500.0
2009-05-27 15:05:00,9.4,9.45,9.4,9.4,99900.0,7.8632,7.905,7.8632,7.8632,99900.0
2009-05-27 15:10:00,9.41,9.41,9.36,9.41,76100.0,7.8715,7.8715,7.8297,7.8715,76100.0
2009-05-27 15:15:00,9.4,9.43,9.38,9.4,92000.0,7.8632,7.8882,7.8464,7.8632,92000.0
2009-05-27 15:20:00,9.4,9.41,9.3,9.3,102100.0,7.8632,7.8715,7.7795,7.7795,102100.0
2009-05-27 15:25:00,9.3,9.31,9.26,9.29,168200.0,7.7795,7.7879,7.746,7.7711,168200.0
2009-05-27 15:30:00,9.28,9.33,9.26,9.32,216800.0,7.7628,7.8046,7.746,7.7962,216800.0
2009-05-27 15:35:00,9.31,9.32,9.25,9.28,180400.0,7.7879,7.7962,7.7377,7.7628,180400.0
2009-05-27 15:40:00,9.27,9.3,9.26,9.27,195600.0,7.7544,7.7795,7.746,7.7544,195600.0
2009-05-27 15:45:00,9.26,9.31,9.25,9.26,223500.0,7.746,7.7879,7.7377,7.746,223500.0
2009-05-27 15:50:00,9.26,9.27,9.22,9.24,228300.0,7.746,7.7544,7.7126,7.7293,228300.0
2009-05-27 15:55:00,9.24,9.24,9.2,9.23,364500.0,7.7293,7.7293,7.6959,7.7209,364500.0
2009-05-28 09:30:00,9.39,9.51,9.3,9.32,77200.0,7.8548,7.9552,7.7795,7.7962,77200.0
2009-05-28 09:35:00,9.32,9.33,9.21,9.3,154100.0,7.7962,7.8046,7.7042,7.7795,154100.0
2009-05-28 09:40:00,9.29,9.32,9.25,9.27,65000.0,7.7711,7.7962,7.7377,7.7544,65000.0
2009-05-28 09:45:00,9.26,9.3,9.13,9.15,650200.0,7.746,7.7795,7.6373,7.654,650200.0
2009-05-28 09:50:00,9.16,9.16,9.06,9.1,216800.0,7.6624,7.6624,7.5787,7.6122,216800.0
2009-05-28 09:55:00,9.11,9.2,9.09,9.17,328700.0,7.6206,7.6959,7.6038,7.6708,328700.0
2009-05-28 10:00:00,9.17,9.17,8.86,8.86,727200.0,7.6708,7.6708,7.4114,7.4114,727200.0
2009-05-28 10:05:00,8.86,8.87,8.76,8.79,468600.0,7.4114,7.4198,7.3278,7.3529,468600.0
2009-05-28 10:10:00,8.8,8.82,8.75,8.79,330900.0,7.3612,7.378,7.3194,7.3529,330900.0
2009-05-28 10:15:00,8.79,8.8,8.68,8.7,473000.0,7.3529,7.3612,7.2609,7.2776,473000.0
2009-05-28 10:20:00,8.69,8.7,8.53,8.54,450000.0,7.2692,7.2776,7.1354,7.1438,450000.0
2009-05-28 10:25:00,8.55,8.63,8.54,8.59,438900.0,7.1521,7.219,7.1438,7.1856,438900.0
2009-05-28 10:30:00,8.59,8.65,8.57,8.65,786500.0,7.1856,7.2358,7.1689,7.2358,786500.0
2009-05-28 10:35:00,8.64,8.71,8.61,8.66,417700.0,7.2274,7.286,7.2023,7.2441,417700.0
2009-05-28 10:40:00,8.65,8.7,8.59,8.68,586800.0,7.2358,7.2776,7.1856,7.2609,586800.0
2009-05-28 10:45:00,8.68,8.68,8.59,8.65,124900.0,7.2609,7.2609,7.1856,7.2358,124900.0
2009-05-28 10:50:00,8.65,8.71,8.65,8.69,150600.0,7.2358,7.286,7.2358,7.2692,150600.0
2009-05-28 10:55:00,8.69,8.72,8.66,8.7,771100.0,7.2692,7.2943,7.2441,7.2776,771100.0
2009-05-28 11:00:00,8.7,8.76,8.69,8.76,249300.0,7.2776,7.3278,7.2692,7.3278,249300.0
2009-05-28 11:05:00,8.77,8.85,8.73,8.85,193700.0,7.3362,7.4031,7.3027,7.4031,193700.0
2009-05-28 11:10:00,8.85,8.85,8.73,8.78,171200.0,7.4031,7.4031,7.3027,7.3445,171200.0
2009-05-28 11:15:00,8.78,8.83,8.77,8.78,156400.0,7.3445,7.3863,7.3362,7.3445,156400.0
2009-05-28 11:20:00,8.78,8.79,8.74,8.79,67200.0,7.3445,7.3529,7.3111,7.3529,67200.0
2009-05-28 11:25:00,8.79,8.84,8.78,8.79,151900.0,7.3529,7.3947,7.3445,7.3529,151900.0
2009-05-28 11:30:00,8.79,8.84,8.79,8.83,71600.0,7.3529,7.3947,7.3529,7.3863,71600.0
2009-05-28 11:35:00,8.83,8.87,8.82,8.85,103100.0,7.3863,7.4198,7.378,7.4031,103100.0
2009-05-28 11:40:00,8.85,8.86,8.81,8.82,89600.0,7.4031,7.4114,7.3696,7.378,89600.0
2009-05-28 11:45:00,8.82,8.9,8.82,8.9,82700.0,7.378,7.4449,7.378,7.4449,82700.0
2009-05-28 11:50:00,8.9,8.91,8.85,8.85,44800.0,7.4449,7.4533,7.4031,7.4031,44800.0
2009-05-28 11:55:00,8.86,8.89,8.83,8.86,62100.0,7.4114,7.4365,7.3863,7.4114,62100.0
2009-05-28 12:00:00,8.86,8.88,8.84,8.84,47100.0,7.4114,7.4282,7.3947,7.3947,47100.0
2009-05-28 12:05:00,8.84,8.85,8.77,8.77,95500.0,7.3947,7.4031,7.3362,7.3362,95500.0
2009-05-28 12:10:00,8.77,8.82,8.76,8.77,49800.0,7.3362,7.378,7.3278,7.3362,49800.0
2009-05-28 12:15:00,8.78,8.79,8.75,8.75,154400.0,7.3445,7.3529,7.3194,7.3194,154400.0
2009-05-28 12:20:00,8.75,8.77,8.72,8.75,78800.0,7.3194,7.3362,7.2943,7.3194,78800.0
2009-05-28 12:25:00,8.74,8.78,8.73,8.74,49800.0,7.3111,7.3445,7.3027,7.3111,49800.0
2009-05-28 12:30:00,8.74,8.76,8.73,8.76,43600.0,7.3111,7.3278,7.3027,7.3278,43600.0
2009-05-28 12:35:00,8.75,8.75,8.73,8.74,37000.0,7.3194,7.3194,7.3027,7.3111,37000.0
2009-05-28 12:40:00,8.74,8.74,8.7,8.71,30900.0,7.3111,7.3111,7.2776,7.286,30900.0
2009-05-28 12:45:00,8.72,8.72,8.69,8.7,69200.0,7.2943,7.2943,7.2692,7.2776,69200.0
2009-05-28 12:50:00,8.71,8.71,8.6,8.61,155300.0,7.286,7.286,7.1939,7.2023,155300.0
2009-05-28 12:55:00,8.6,8.61,8.57,8.59,150500.0,7.1939,7.2023,7.1689,7.1856,150500.0
2009-05-28 13:00:00,8.6,8.66,8.58,8.62,210700.0,7.1939,7.2441,7.1772,7.2107,210700.0
2009-05-28 13:05:00,8.62,8.66,8.58,8.58,178800.0,7.2107,7.2441,7.1772,7.1772,178800.0
2009-05-28 13:10:00,8.59,8.65,8.57,8.63,226900.0,7.1856,7.2358,7.1689,7.219,226900.0
2009-05-28 13:15:00,8.64,8.73,8.64,8.68,347100.0,7.2274,7.3027,7.2274,7.2609,347100.0
2009-05-28 13:20:00,8.68,8.72,8.68,8.71,161000.0,7.2609,7.2943,7.2609,7.286,161000.0
2009-05-28 13:25:00,8.72,8.72,8.65,8.65,112900.0,7.2943,7.2943,7.2358,7.2358,112900.0
2009-05-28 13:30:00,8.66,8.66,8.62,8.65,102900.0,7.2441,7.2441,7.2107,7.2358,102900.0
2009-05-28 13:35:00,8.64,8.66,8.62,8.63,87800.0,7.2274,7.2441,7.2107,7.219,87800.0
2009-05-28 13:40:00,8.64,8.67,8.6,8.61,105400.0,7.2274,7.2525,7.1939,7.2023,105400.0
2009-05-28 13:45:00,8.61,8.64,8.6,8.63,105100.0,7.2023,7.2274,7.1939,7.219,105100.0
2009-05-28 13:50:00,8.63,8.65,8.6,8.61,58800.0,7.219,7.2358,7.1939,7.2023,58800.0
2009-05-28 13:55:00,8.61,8.63,8.56,8.63,83400.0,7.2023,7.219,7.1605,7.219,83400.0
2009-05-28 14:00:00,8.62,8.64,8.6,8.62,60900.0,7.2107,7.2274,7.1939,7.2107,60900.0
2009-05-28 14:05:00,8.62,8.65,8.61,8.63,60400.0,7.2107,7.2358,7.2023,7.219,60400.0
2009-05-28 14:10:00,8.62,8.65,8.62,8.63,58900.0,7.2107,7.2358,7.2107,7.219,58900.0
2009-05-28 14:15:00,8.63,8.68,8.63,8.68,56900.0,7.219,7.2609,7.219,7.2609,56900.0
2009-05-28 14:20:00,8.67,8.75,8.67,8.74,89000.0,7.2525,7.3194,7.2525,7.3111,89000.0
2009-05-28 14:25:00,8.75,8.75,8.71,8.73,43500.0,7.3194,7.3194,7.286,7.3027,43500.0
2009-05-28 14:30:00,8.73,8.78,8.73,8.76,84800.0,7.3027,7.3445,7.3027,7.3278,84800.0
2009-05-28 14:35:00,8.77,8.77,8.73,8.75,103000.0,7.3362,7.3362,7.3027,7.3194,103000.0
2009-05-28 14:40:00,8.75,8.76,8.69,8.7,106300.0,7.3194,7.3278,7.2692,7.2776,106300.0
2009-05-28 14:45:00,8.69,8.84,8.69,8.84,239200.0,7.2692,7.3947,7.2692,7.3947,239200.0
2009-05-28 14:50:00,8.84,8.89,8.83,8.84,294500.0,7.3947,7.4365,7.3863,7.3947,294500.0
2009-05-28 14:55:00,8.85,8.87,8.79,8.81,152000.0,7.4031,7.4198,7.3529,7.3696,152000.0
2009-05-28 15:00:00,8.81,8.84,8.77,8.77,253600.0,7.3696,7.3947,7.3362,7.3362,253600.0
2009-05-28 15:05:00,8.77,8.79,8.73,8.73,95100.0,7.3362,7.3529,7.3027,7.3027,95100.0
2009-05-28 15:10:00,8.72,8.73,8.67,8.68,174000.0,7.2943,7.3027,7.2525,7.2609,174000.0
2009-05-28 15:15:00,8.69,8.74,8.68,8.72,310600.0,7.2692,7.3111,7.2609,7.2943,310600.0
2009-05-28 15:20:00,8.71,8.72,8.67,8.68,184100.0,7.286,7.2943,7.2525,7.2609,184100.0
2009-05-28 15:25:00,8.69,8.73,8.68,8.71,188400.0,7.2692,7.3027,7.2609,7.286,188400.0
2009-05-28 15:30:00,8.71,8.73,8.68,8.69,301200.0,7.286,7.3027,7.2609,7.2692,301200.0
2009-05-28 15:35:00,8.7,8.7,8.64,8.65,198600.0,7.2776,7.2776,7.2274,7.2358,198600.0
2009-05-28 15:40:00,8.65,8.73,8.64,8.7,331600.0,7.2358,7.3027,7.2274,7.2776,331600.0
2009-05-28 15:45:00,8.7,8.71,8.66,8.68,294200.0,7.2776,7.286,7.2441,7.2609,294200.0
2009-05-28 15:50:00,8.67,8.73,8.67,8.69,520000.0,7.2525,7.3027,7.2525,7.2692,520000.0
2009-05-28 15:55:00,8.69,8.71,8.68,8.7,458100.0,7.2692,7.286,7.2609,7.2776,458100.0
2009-05-29 09:30:00,8.79,9.07,8.77,8.97,236300.0,7.3529,7.5871,7.3362,7.5035,236300.0
2009-05-29 09:35:00,8.97,9.04,8.87,8.97,237000.0,7.5035,7.562,7.4198,7.5035,237000.0
2009-05-29 09:40:00,8.96,9.03,8.88,8.9,225500.0,7.4951,7.5536,7.4282,7.4449,225500.0
2009-05-29 09:45:00,8.9,9.12,8.89,9.12,575800.0,7.4449,7.6289,7.4365,7.6289,575800.0
2009-05-29 09:50:00,9.12,9.35,9.11,9.23,542300.0,7.6289,7.8213,7.6206,7.7209,542300.0
2009-05-29 09:55:00,9.25,9.29,9.16,9.18,432100.0,7.7377,7.7711,7.6624,7.6791,432100.0
2009-05-29 10:00:00,9.18,9.18,9.03,9.03,436800.0,7.6791,7.6791,7.5536,7.5536,436800.0
2009-05-29 10:05:00,9.02,9.17,9.0,9.03,331600.0,7.5453,7.6708,7.5286,7.5536,331600.0
2009-05-29 10:10:00,9.02,9.03,8.94,8.97,199000.0,7.5453,7.5536,7.4784,7.5035,199000.0
2009-05-29 10:15:00,8.97,9.08,8.97,9.07,111900.0,7.5035,7.5955,7.5035,7.5871,111900.0
2009-05-29 10:20:00,9.07,9.09,9.03,9.07,94400.0,7.5871,7.6038,7.5536,7.5871,94400.0
2009-05-29 10:25:00,9.07,9.07,8.95,8.95,88400.0,7.5871,7.5871,7.4867,7.4867,88400.0
2009-05-29 10:30:00,8.95,9.03,8.95,8.95,240000.0,7.4867,7.5536,7.4867,7.4867,240000.0
2009-05-29 10:35:00,8.95,9.0,8.88,8.98,196100.0,7.4867,7.5286,7.4282,7.5118,196100.0
2009-05-29 10:40:00,8.98,9.04,8.98,9.01,120100.0,7.5118,7.562,7.5118,7.5369,120100.0
2009-05-29 10:45:00,9.0,9.03,8.98,9.02,111500.0,7.5286,7.5536,7.5118,7.5453,111500.0
2009-05-29 10:50:00,9.02,9.07,9.02,9.07,72600.0,7.5453,7.5871,7.5453,7.5871,72600.0
2009-05-29 10:55:00,9.06,9.09,9.05,9.06,34800.0,7.5787,7.6038,7.5704,7.5787,34800.0
2009-05-29 11:00:00,9.07,9.07,9.0,9.04,103800.0,7.5871,7.5871,7.5286,7.562,103800.0
2009-05-29 11:05:00,9.03,9.05,9.0,9.0,48500.0,7.5536,7.5704,7.5286,7.5286,48500.0
2009-05-29 11:10:00,9.0,9.01,8.97,9.0,67300.0,7.5286,7.5369,7.5035,7.5286,67300.0
2009-05-29 11:15:00,8.99,9.01,8.99,9.0,41400.0,7.5202,7.5369,7.5202,7.5286,41400.0
2009-05-29 11:20:00,9.0,9.08,9.0,9.08,35500.0,7.5286,7.5955,7.5286,7.5955,35500.0
2009-05-29 11:25:00,9.06,9.1,8.96,8.96,81500.0,7.5787,7.6122,7.4951,7.4951,81500.0
2009-05-29 11:30:00,8.96,9.02,8.94,9.01,64700.0,7.4951,7.5453,7.4784,7.5369,64700.0
2009-05-29 11:35:00,9.02,9.02,8.95,8.95,64200.0,7.5453,7.5453,7.4867,7.4867,64200.0
2009-05-29 11:40:00,8.95,9.02,8.95,9.0,53200.0,7.4867,7.5453,7.4867,7.5286,53200.0
2009-05-29 11:45:00,9.0,9.02,8.96,9.01,143700.0,7.5286,7.5453,7.4951,7.5369,143700.0
2009-05-29 11:50:00,9.02,9.02,9.0,9.01,26900.0,7.5453,7.5453,7.5286,7.5369,26900.0
2009-05-29 11:55:00,9.01,9.02,8.97,8.99,59000.0,7.5369,7.5453,7.5035,7.5202,59000.0
2009-05-29 12:00:00,8.98,9.05,8.98,9.05,22600.0,7.5118,7.5704,7.5118,7.5704,22600.0
2009-05-29 12:05:00,9.05,9.08,9.03,9.04,55400.0,7.5704,7.5955,7.5536,7.562,55400.0
2009-05-29 12:10:00,9.05,9.09,9.04,9.08,141800.0,7.5704,7.6038,7.562,7.5955,141800.0
2009-05-29 12:15:00,9.09,9.15,9.07,9.12,98900.0,7.6038,7.654,7.5871,7.6289,98900.0
2009-05-29 12:20:00,9.12,9.13,9.08,9.1,85900.0,7.6289,7.6373,7.5955,7.6122,85900.0
2009-05-29 12:25:00,9.1,9.15,9.09,9.15,56300.0,7.6122,7.654,7.6038,7.654,56300.0
2009-05-29 12:30:00,9.15,9.16,9.14,9.15,31400.0,7.654,7.6624,7.6457,7.654,31400.0
2009-05-29 12:35:00,9.15,9.19,9.15,9.15,79200.0,7.654,7.6875,7.654,7.654,79200.0
2009-05-29 12:40:00,9.15,9.15,9.13,9.14,29000.0,7.654,7.654,7.6373,7.6457,29000.0
2009-05-29 12:45:00,9.14,9.15,9.1,9.11,65100.0,7.6457,7.654,7.6122,7.6206,65100.0
2009-05-29 12:50:00,9.11,9.15,9.11,9.14,31000.0,7.6206,7.654,7.6206,7.6457,31000.0
2009-05-29 12:55:00,9.15,9.15,9.13,9.13,28100.0,7.654,7.654,7.6373,7.6373,28100.0
2009-05-29 13:00:00,9.13,9.15,9.13,9.15,69200.0,7.6373,7.654,7.6373,7.654,69200.0
2009-05-29 13:05:00,9.14,9.15,9.14,9.14,12900.0,7.6457,7.654,7.6457,7.6457,12900.0
2009-05-29 13:10:00,9.14,9.15,9.14,9.15,14000.0,7.6457,7.654,7.6457,7.654,14000.0
2009-05-29 13:15:00,9.15,9.15,9.14,9.14,38900.0,7.654,7.654,7.6457,7.6457,38900.0
2009-05-29 13:20:00,9.15,9.17,9.14,9.14,93800.0,7.654,7.6708,7.6457,7.6457,93800.0
2009-05-29 13:25:00,9.14,9.15,9.13,9.14,45300.0,7.6457,7.654,7.6373,7.6457,45300.0
2009-05-29 13:30:00,9.15,9.16,9.14,9.14,119300.0,7.654,7.6624,7.6457,7.6457,119300.0
2009-05-29 13:35:00,9.14,9.15,9.14,9.15,134500.0,7.6457,7.654,7.6457,7.654,134500.0
2009-05-29 13:40:00,9.14,9.16,9.14,9.14,86300.0,7.6457,7.6624,7.6457,7.6457,86300.0
2009-05-29 13:45:00,9.14,9.15,9.1,9.11,221100.0,7.6457,7.654,7.6122,7.6206,221100.0
2009-05-29 13:50:00,9.11,9.11,9.1,9.11,68400.0,7.6206,7.6206,7.6122,7.6206,68400.0
2009-05-29 13:55:00,9.1,9.11,9.1,9.1,19200.0,7.6122,7.6206,7.6122,7.6122,19200.0
2009-05-29 14:00:00,9.1,9.11,9.06,9.09,137900.0,7.6122,7.6206,7.5787,7.6038,137900.0
2009-05-29 14:05:00,9.09,9.1,9.09,9.1,11100.0,7.6038,7.6122,7.6038,7.6122,11100.0
2009-05-29 14:10:00,9.09,9.15,9.09,9.15,99400.0,7.6038,7.654,7.6038,7.654,99400.0
2009-05-29 14:15:00,9.15,9.15,9.14,9.14,24900.0,7.654,7.654,7.6457,7.6457,24900.0
2009-05-29 14:20:00,9.14,9.15,9.11,9.13,73800.0,7.6457,7.654,7.6206,7.6373,73800.0
2009-05-29 14:25:00,9.13,9.14,9.11,9.12,78600.0,7.6373,7.6457,7.6206,7.6289,78600.0
2009-05-29 14:30:00,9.11,9.13,9.1,9.1,68200.0,7.6206,7.6373,7.6122,7.6122,68200.0
2009-05-29 14:35:00,9.1,9.1,9.07,9.07,39300.0,7.6122,7.6122,7.5871,7.5871,39300.0
2009-05-29 14:40:00,9.08,9.08,9.07,9.07,25200.0,7.5955,7.5955,7.5871,7.5871,25200.0
2009-05-29 14:45:00,9.07,9.08,9.05,9.05,53300.0,7.5871,7.5955,7.5704,7.5704,53300.0
2009-05-29 14:50:00,9.05,9.06,9.01,9.04,76600.0,7.5704,7.5787,7.5369,7.562,76600.0
2009-05-29 14:55:00,9.03,9.09,9.03,9.08,36800.0,7.5536,7.6038,7.5536,7.5955,36800.0
2009-05-29 15:00:00,9.09,9.1,9.08,9.1,58900.0,7.6038,7.6122,7.5955,7.6122,58900.0
2009-05-29 15:05:00,9.09,9.15,9.09,9.13,109000.0,7.6038,7.654,7.6038,7.6373,109000.0
2009-05-29 15:10:00,9.12,9.13,9.1,9.12,70300.0,7.6289,7.6373,7.6122,7.6289,70300.0
2009-05-29 15:15:00,9.12,9.15,9.12,9.15,45600.0,7.6289,7.654,7.6289,7.654,45600.0
2009-05-29 15:20:00,9.14,9.15,9.09,9.11,115600.0,7.6457,7.654,7.6038,7.6206,115600.0
2009-05-29 15:25:00,9.12,9.15,9.11,9.13,88100.0,7.6289,7.654,7.6206,7.6373,88100.0
2009-05-29 15:30:00,9.12,9.15,9.11,9.11,138900.0,7.6289,7.654,7.6206,7.6206,138900.0
2009-05-29 15:35:00,9.12,9.15,9.11,9.14,130200.0,7.6289,7.654,7.6206,7.6457,130200.0
2009-05-29 15:40:00,9.15,9.16,9.13,9.15,276600.0,7.654,7.6624,7.6373,7.654,276600.0
2009-05-29 15:45:00,9.15,9.15,9.14,9.14,84000.0,7.654,7.654,7.6457,7.6457,84000.0
2009-05-29 15:50:00,9.15,9.18,9.12,9.16,307400.0,7.654,7.6791,7.6289,7.6624,307400.0
2009-05-29 15:55:00,9.17,9.2,9.15,9.19,311000.0,7.6708,7.6959,7.654,7.6875,311000.0
2009-06-01 09:30:00,9.31,9.41,9.22,9.26,63200.0,7.7879,7.8715,7.7126,7.746,63200.0
2009-06-01 09:35:00,9.25,9.25,9.15,9.18,118200.0,7.7377,7.7377,7.654,7.6791,118200.0
2009-06-01 09:40:00,9.18,9.27,9.13,9.26,143300.0,7.6791,7.7544,7.6373,7.746,143300.0
2009-06-01 09:45:00,9.26,9.3,9.23,9.24,105200.0,7.746,7.7795,7.7209,7.7293,105200.0
2009-06-01 09:50:00,9.24,9.34,9.2,9.2,126000.0,7.7293,7.813,7.6959,7.6959,126000.0
2009-06-01 09:55:00,9.2,9.23,9.19,9.2,132100.0,7.6959,7.7209,7.6875,7.6959,132100.0
2009-06-01 10:00:00,9.2,9.26,9.18,9.25,241300.0,7.6959,7.746,7.6791,7.7377,241300.0
2009-06-01 10:05:00,9.24,9.34,9.24,9.33,111700.0,7.7293,7.813,7.7293,7.8046,111700.0
2009-06-01 10:10:00,9.33,9.39,9.33,9.39,118300.0,7.8046,7.8548,7.8046,7.8548,118300.0
2009-06-01 10:15:00,9.39,9.5,9.38,9.5,175900.0,7.8548,7.9468,7.8464,7.9468,175900.0
2009-06-01 10:20:00,9.5,9.5,9.44,9.47,122000.0,7.9468,7.9468,7.8966,7.9217,122000.0
2009-06-01 10:25:00,9.47,9.51,9.46,9.47,143500.0,7.9217,7.9552,7.9133,7.9217,143500.0
2009-06-01 10:30:00,9.47,9.48,9.42,9.44,161000.0,7.9217,7.9301,7.8799,7.8966,161000.0
2009-06-01 10:35:00,9.44,9.5,9.44,9.49,49100.0,7.8966,7.9468,7.8966,7.9384,49100.0
2009-06-01 10:40:00,9.49,9.49,9.45,9.47,68700.0,7.9384,7.9384,7.905,7.9217,68700.0
2009-06-01 10:45:00,9.47,9.48,9.43,9.45,135500.0,7.9217,7.9301,7.8882,7.905,135500.0
2009-06-01 10:50:00,9.46,9.49,9.44,9.46,74600.0,7.9133,7.9384,7.8966,7.9133,74600.0
2009-06-01 10:55:00,9.46,9.49,9.45,9.46,65900.0,7.9133,7.9384,7.905,7.9133,65900.0
2009-06-01 11:00:00,9.47,9.48,9.44,9.44,56500.0,7.9217,7.9301,7.8966,7.8966,56500.0
2009-06-01 11:05:00,9.44,9.49,9.42,9.43,63000.0,7.8966,7.9384,7.8799,7.8882,63000.0
2009-06-01 11:10:00,9.42,9.46,9.41,9.42,67600.0,7.8799,7.9133,7.8715,7.8799,67600.0
2009-06-01 11:15:00,9.41,9.42,9.4,9.4,47400.0,7.8715,7.8799,7.8632,7.8632,47400.0
2009-06-01 11:20:00,9.4,9.43,9.35,9.4,128100.0,7.8632,7.8882,7.8213,7.8632,128100.0
2009-06-01 11:25:00,9.4,9.43,9.38,9.42,91500.0,7.8632,7.8882,7.8464,7.8799,91500.0
2009-06-01 11:30:00,9.43,9.44,9.42,9.44,31500.0,7.8882,7.8966,7.8799,7.8966,31500.0
2009-06-01 11:35:00,9.44,9.44,9.38,9.4,58900.0,7.8966,7.8966,7.8464,7.8632,58900.0
2009-06-01 11:40:00,9.39,9.4,9.35,9.37,79300.0,7.8548,7.8632,7.8213,7.8381,79300.0
2009-06-01 11:45:00,9.36,9.41,9.36,9.4,50500.0,7.8297,7.8715,7.8297,7.8632,50500.0
2009-06-01 11:50:00,9.4,9.4,9.33,9.37,66900.0,7.8632,7.8632,7.8046,7.8381,66900.0
2009-06-01 11:55:00,9.37,9.44,9.36,9.42,81700.0,7.8381,7.8966,7.8297,7.8799,81700.0
2009-06-01 12:00:00,9.41,9.42,9.39,9.42,37900.0,7.8715,7.8799,7.8548,7.8799,37900.0
2009-06-01 12:05:00,9.41,9.45,9.4,9.44,63100.0,7.8715,7.905,7.8632,7.8966,63100.0
2009-06-01 12:10:00,9.44,9.48,9.44,9.48,29900.0,7.8966,7.9301,7.8966,7.9301,29900.0
2009-06-01 12:15:00,9.48,9.5,9.48,9.5,24200.0,7.9301,7.9468,7.9301,7.9468,24200.0
2009-06-01 12:20:00,9.5,9.5,9.49,9.5,28100.0,7.9468,7.9468,7.9384,7.9468,28100.0
2009-06-01 12:25:00,9.5,9.54,9.49,9.52,134300.0,7.9468,7.9803,7.9384,7.9635,134300.0
2009-06-01 12:30:00,9.52,9.58,9.52,9.57,94900.0,7.9635,8.0137,7.9635,8.0054,94900.0
2009-06-01 12:35:00,9.56,9.57,9.51,9.51,49400.0,7.997,8.0054,7.9552,7.9552,49400.0
2009-06-01 12:40:00,9.51,9.53,9.49,9.53,45300.0,7.9552,7.9719,7.9384,7.9719,45300.0
2009-06-01 12:45:00,9.53,9.55,9.52,9.54,39700.0,7.9719,7.9886,7.9635,7.9803,39700.0
2009-06-01 12:50:00,9.53,9.56,9.53,9.55,47700.0,7.9719,7.997,7.9719,7.9886,47700.0
2009-06-01 12:55:00,9.54,9.55,9.42,9.43,58100.0,7.9803,7.9886,7.8799,7.8882,58100.0
2009-06-01 13:00:00,9.42,9.43,9.36,9.36,73500.0,7.8799,7.8882,7.8297,7.8297,73500.0
2009-06-01 13:05:00,9.37,9.37,9.32,9.32,132900.0,7.8381,7.8381,7.7962,7.7962,132900.0
2009-06-01 13:10:00,9.33,9.33,9.32,9.33,42100.0,7.8046,7.8046,7.7962,7.8046,42100.0
2009-06-01 13:15:00,9.33,9.34,9.27,9.29,127900.0,7.8046,7.813,7.7544,7.7711,127900.0
2009-06-01 13:20:00,9.28,9.29,9.25,9.25,154200.0,7.7628,7.7711,7.7377,7.7377,154200.0
2009-06-01 13:25:00,9.25,9.25,9.24,9.25,66300.0,7.7377,7.7377,7.7293,7.7377,66300.0
2009-06-01 13:30:00,9.25,9.25,9.22,9.22,229700.0,7.7377,7.7377,7.7126,7.7126,229700.0
2009-06-01 13:35:00,9.22,9.25,9.22,9.24,58400.0,7.7126,7.7377,7.7126,7.7293,58400.0
2009-06-01 13:40:00,9.24,9.25,9.23,9.25,31500.0,7.7293,7.7377,7.7209,7.7377,31500.0
2009-06-01 13:45:00,9.25,9.26,9.24,9.25,183700.0,7.7377,7.746,7.7293,7.7377,183700.0
2009-06-01 13:50:00,9.25,9.25,9.24,9.25,53400.0,7.7377,7.7377,7.7293,7.7377,53400.0
2009-06-01 13:55:00,9.25,9.33,9.25,9.32,216100.0,7.7377,7.8046,7.7377,7.7962,216100.0
2009-06-01 14:00:00,9.33,9.35,9.31,9.31,75300.0,7.8046,7.8213,7.7879,7.7879,75300.0
2009-06-01 14:05:00,9.32,9.33,9.23,9.23,130100.0,7.7962,7.8046,7.7209,7.7209,130100.0
2009-06-01 14:10:00,9.23,9.26,9.22,9.23,116700.0,7.7209,7.746,7.7126,7.7209,116700.0
2009-06-01 14:15:00,9.23,9.24,9.2,9.2,50100.0,7.7209,7.7293,7.6959,7.6959,50100.0
2009-06-01 14:20:00,9.2,9.21,9.18,9.2,86900.0,7.6959,7.7042,7.6791,7.6959,86900.0
2009-06-01 14:25:00,9.2,9.23,9.18,9.18,94000.0,7.6959,7.7209,7.6791,7.6791,94000.0
2009-06-01 14:30:00,9.18,9.24,9.15,9.18,168400.0,7.6791,7.7293,7.654,7.6791,168400.0
2009-06-01 14:35:00,9.18,9.21,9.17,9.2,171800.0,7.6791,7.7042,7.6708,7.6959,171800.0
2009-06-01 14:40:00,9.19,9.21,9.17,9.2,135800.0,7.6875,7.7042,7.6708,7.6959,135800.0
2009-06-01 14:45:00,9.2,9.21,9.16,9.17,108600.0,7.6959,7.7042,7.6624,7.6708,108600.0
2009-06-01 14:50:00,9.17,9.17,9.11,9.15,127000.0,7.6708,7.6708,7.6206,7.654,127000.0
2009-06-01 14:55:00,9.14,9.18,9.14,9.18,99100.0,7.6457,7.6791,7.6457,7.6791,99100.0
2009-06-01 15:00:00,9.17,9.22,9.17,9.19,116000.0,7.6708,7.7126,7.6708,7.6875,116000.0
2009-06-01 15:05:00,9.19,9.2,9.13,9.15,81900.0,7.6875,7.6959,7.6373,7.654,81900.0
2009-06-01 15:10:00,9.15,9.17,9.11,9.12,76200.0,7.654,7.6708,7.6206,7.6289,76200.0
2009-06-01 15:15:00,9.11,9.16,9.09,9.12,1051100.0,7.6206,7.6624,7.6038,7.6289,1051100.0
2009-06-01 15:20:00,9.12,9.16,9.09,9.13,206000.0,7.6289,7.6624,7.6038,7.6373,206000.0
2009-06-01 15:25:00,9.13,9.19,9.13,9.18,170000.0,7.6373,7.6875,7.6373,7.6791,170000.0
2009-06-01 15:30:00,9.17,9.2,9.13,9.18,237600.0,7.6708,7.6959,7.6373,7.6791,237600.0
2009-06-01 15:35:00,9.17,9.22,9.15,9.2,138200.0,7.6708,7.7126,7.654,7.6959,138200.0
2009-06-01 15:40:00,9.2,9.28,9.19,9.2,292400.0,7.6959,7.7628,7.6875,7.6959,292400.0
2009-06-01 15:45:00,9.2,9.24,9.2,9.24,169900.0,7.6959,7.7293,7.6959,7.7293,169900.0
2009-06-01 15:50:00,9.24,9.3,9.23,9.24,280000.0,7.7293,7.7795,7.7209,7.7293,280000.0
2009-06-01 15:55:00,9.24,9.25,9.17,9.24,612500.0,7.7293,7.7377,7.6708,7.7293,612500.0
2009-06-02 09:30:00,9.24,9.25,9.21,9.22,79600.0,7.7293,7.7377,7.7042,7.7126,79600.0
2009-06-02 09:35:00,9.23,9.4,9.22,9.4,155200.0,7.7209,7.8632,7.7126,7.8632,155200.0
2009-06-02 09:40:00,9.39,9.45,9.32,9.36,116700.0,7.8548,7.905,7.7962,7.8297,116700.0
2009-06-02 09:45:00,9.37,9.39,9.33,9.35,146400.0,7.8381,7.8548,7.8046,7.8213,146400.0
2009-06-02 09:50:00,9.36,9.4,9.27,9.38,211400.0,7.8297,7.8632,7.7544,7.8464,211400.0
2009-06-02 09:55:00,9.37,9.39,9.32,9.39,84000.0,7.8381,7.8548,7.7962,7.8548,84000.0
2009-06-02 10:00:00,9.4,9.79,9.38,9.71,1047900.0,7.8632,8.1894,7.8464,8.1225,1047900.0
2009-06-02 10:05:00,9.7,9.79,9.69,9.73,737600.0,8.1141,8.1894,8.1057,8.1392,737600.0
2009-06-02 10:10:00,9.74,9.77,9.62,9.63,228200.0,8.1476,8.1727,8.0472,8.0555,228200.0
2009-06-02 10:15:00,9.63,9.67,9.56,9.58,202500.0,8.0555,8.089,7.997,8.0137,202500.0
2009-06-02 10:20:00,9.58,9.61,9.48,9.49,214600.0,8.0137,8.0388,7.9301,7.9384,214600.0
2009-06-02 10:25:00,9.49,9.51,9.47,9.48,152600.0,7.9384,7.9552,7.9217,7.9301,152600.0
2009-06-02 10:30:00,9.48,9.51,9.39,9.45,205800.0,7.9301,7.9552,7.8548,7.905,205800.0
2009-06-02 10:35:00,9.46,9.48,9.42,9.47,104200.0,7.9133,7.9301,7.8799,7.9217,104200.0
2009-06-02 10:40:00,9.47,9.52,9.45,9.49,99900.0,7.9217,7.9635,7.905,7.9384,99900.0
2009-06-02 10:45:00,9.49,9.51,9.44,9.51,90900.0,7.9384,7.9552,7.8966,7.9552,90900.0
2009-06-02 10:50:00,9.5,9.53,9.5,9.51,141400.0,7.9468,7.9719,7.9468,7.9552,141400.0
2009-06-02 10:55:00,9.5,9.58,9.5,9.57,88800.0,7.9468,8.0137,7.9468,8.0054,88800.0
2009-06-02 11:00:00,9.57,9.63,9.57,9.59,172900.0,8.0054,8.0555,8.0054,8.0221,172900.0
2009-06-02 11:05:00,9.59,9.64,9.58,9.61,66900.0,8.0221,8.0639,8.0137,8.0388,66900.0
2009-06-02 11:10:00,9.61,9.65,9.61,9.63,39600.0,8.0388,8.0723,8.0388,8.0555,39600.0
2009-06-02 11:15:00,9.63,9.65,9.61,9.65,89300.0,8.0555,8.0723,8.0388,8.0723,89300.0
2009-06-02 11:20:00,9.64,9.72,9.64,9.72,128100.0,8.0639,8.1308,8.0639,8.1308,128100.0
2009-06-02 11:25:00,9.72,9.73,9.67,9.67,226900.0,8.1308,8.1392,8.089,8.089,226900.0
2009-06-02 11:30:00,9.67,9.7,9.6,9.63,89700.0,8.089,8.1141,8.0305,8.0555,89700.0
2009-06-02 11:35:00,9.63,9.63,9.52,9.52,70900.0,8.0555,8.0555,7.9635,7.9635,70900.0
2009-06-02 11:40:00,9.52,9.55,9.51,9.54,67500.0,7.9635,7.9886,7.9552,7.9803,67500.0
2009-06-02 11:45:00,9.55,9.57,9.54,9.56,40200.0,7.9886,8.0054,7.9803,7.997,40200.0
2009-06-02 11:50:00,9.56,9.62,9.55,9.6,42200.0,7.997,8.0472,7.9886,8.0305,42200.0
2009-06-02 11:55:00,9.59,9.62,9.57,9.57,34700.0,8.0221,8.0472,8.0054,8.0054,34700.0
2009-06-02 12:00:00,9.57,9.63,9.57,9.62,44200.0,8.0054,8.0555,8.0054,8.0472,44200.0
2009-06-02 12:05:00,9.63,9.65,9.59,9.62,113100.0,8.0555,8.0723,8.0221,8.0472,113100.0
2009-06-02 12:10:00,9.62,9.68,9.61,9.68,56000.0,8.0472,8.0974,8.0388,8.0974,56000.0
2009-06-02 12:15:00,9.68,9.68,9.63,9.67,60000.0,8.0974,8.0974,8.0555,8.089,60000.0
2009-06-02 12:20:00,9.66,9.68,9.64,9.67,39300.0,8.0806,8.0974,8.0639,8.089,39300.0
2009-06-02 12:25:00,9.68,9.68,9.6,9.6,54300.0,8.0974,8.0974,8.0305,8.0305,54300.0
2009-06-02 12:30:00,9.6,9.62,9.6,9.6,16600.0,8.0305,8.0472,8.0305,8.0305,16600.0
2009-06-02 12:35:00,9.6,9.62,9.58,9.6,110000.0,8.0305,8.0472,8.0137,8.0305,110000.0
2009-06-02 12:40:00,9.6,9.61,9.54,9.54,68000.0,8.0305,8.0388,7.9803,7.9803,68000.0
2009-06-02 12:45:00,9.54,9.54,9.51,9.51,44700.0,7.9803,7.9803,7.9552,7.9552,44700.0
2009-06-02 12:50:00,9.52,9.55,9.49,9.54,170200.0,7.9635,7.9886,7.9384,7.9803,170200.0
2009-06-02 12:55:00,9.55,9.57,9.54,9.57,155700.0,7.9886,8.0054,7.9803,8.0054,155700.0
2009-06-02 13:00:00,9.56,9.59,9.56,9.59,33100.0,7.997,8.0221,7.997,8.0221,33100.0
2009-06-02 13:05:00,9.59,9.65,9.59,9.62,51300.0,8.0221,8.0723,8.0221,8.0472,51300.0
2009-06-02 13:10:00,9.63,9.65,9.6,9.61,25100.0,8.0555,8.0723,8.0305,8.0388,25100.0
2009-06-02 13:15:00,9.61,9.62,9.59,9.62,70000.0,8.0388,8.0472,8.0221,8.0472,70000.0
2009-06-02 13:20:00,9.62,9.67,9.61,9.66,28800.0,8.0472,8.089,8.0388,8.0806,28800.0
2009-06-02 13:25:00,9.66,9.69,9.65,9.66,35200.0,8.0806,8.1057,8.0723,8.0806,35200.0
2009-06-02 13:30:00,9.66,9.7,9.66,9.68,29300.0,8.0806,8.1141,8.0806,8.0974,29300.0
2009-06-02 13:35:00,9.68,9.69,9.67,9.69,32800.0,8.0974,8.1057,8.089,8.1057,32800.0
2009-06-02 13:40:00,9.69,9.72,9.68,9.71,63100.0,8.1057,8.1308,8.0974,8.1225,63100.0
2009-06-02 13:45:00,9.72,9.76,9.72,9.74,71900.0,8.1308,8.1643,8.1308,8.1476,71900.0
2009-06-02 13:50:00,9.73,9.76,9.72,9.73,94500.0,8.1392,8.1643,8.1308,8.1392,94500.0
2009-06-02 13:55:00,9.73,9.76,9.72,9.76,51500.0,8.1392,8.1643,8.1308,8.1643,51500.0
2009-06-02 14:00:00,9.75,9.77,9.71,9.72,84200.0,8.1559,8.1727,8.1225,8.1308,84200.0
2009-06-02 14:05:00,9.72,9.73,9.7,9.72,49400.0,8.1308,8.1392,8.1141,8.1308,49400.0
2009-06-02 14:10:00,9.72,9.73,9.71,9.72,33800.0,8.1308,8.1392,8.1225,8.1308,33800.0
2009-06-02 14:15:00,9.73,9.77,9.73,9.77,91800.0,8.1392,8.1727,8.1392,8.1727,91800.0
2009-06-02 14:20:00,9.76,9.79,9.76,9.78,115200.0,8.1643,8.1894,8.1643,8.181,115200.0
2009-06-02 14:25:00,9.78,9.83,9.78,9.81,120300.0,8.181,8.2228,8.181,8.2061,120300.0
2009-06-02 14:30:00,9.8,9.8,9.77,9.77,33100.0,8.1978,8.1978,8.1727,8.1727,33100.0
2009-06-02 14:35:00,9.77,9.8,9.75,9.77,60800.0,8.1727,8.1978,8.1559,8.1727,60800.0
2009-06-02 14:40:00,9.78,9.82,9.77,9.78,84400.0,8.181,8.2145,8.1727,8.181,84400.0
2009-06-02 14:45:00,9.79,9.79,9.73,9.74,149200.0,8.1894,8.1894,8.1392,8.1476,149200.0
2009-06-02 14:50:00,9.74,9.74,9.71,9.72,69300.0,8.1476,8.1476,8.1225,8.1308,69300.0
2009-06-02 14:55:00,9.73,9.73,9.68,9.68,70500.0,8.1392,8.1392,8.0974,8.0974,70500.0
2009-06-02 15:00:00,9.69,9.73,9.69,9.69,112400.0,8.1057,8.1392,8.1057,8.1057,112400.0
2009-06-02 15:05:00,9.7,9.75,9.69,9.74,100000.0,8.1141,8.1559,8.1057,8.1476,100000.0
2009-06-02 15:10:00,9.74,9.75,9.68,9.7,117900.0,8.1476,8.1559,8.0974,8.1141,117900.0
2009-06-02 15:15:00,9.69,9.72,9.68,9.69,78200.0,8.1057,8.1308,8.0974,8.1057,78200.0
2009-06-02 15:20:00,9.68,9.71,9.66,9.71,82100.0,8.0974,8.1225,8.0806,8.1225,82100.0
2009-06-02 15:25:00,9.7,9.75,9.68,9.69,135600.0,8.1141,8.1559,8.0974,8.1057,135600.0
2009-06-02 15:30:00,9.69,9.7,9.67,9.68,70400.0,8.1057,8.1141,8.089,8.0974,70400.0
2009-06-02 15:35:00,9.68,9.74,9.67,9.72,134600.0,8.0974,8.1476,8.089,8.1308,134600.0
2009-06-02 15:40:00,9.73,9.73,9.66,9.69,158300.0,8.1392,8.1392,8.0806,8.1057,158300.0
2009-06-02 15:45:00,9.68,9.69,9.64,9.66,155300.0,8.0974,8.1057,8.0639,8.0806,155300.0
2009-06-02 15:50:00,9.66,9.66,9.6,9.61,439500.0,8.0806,8.0806,8.0305,8.0388,439500.0
2009-06-02 15:55:00,9.61,9.63,9.59,9.63,361200.0,8.0388,8.0555,8.0221,8.0555,361200.0
2009-06-03 09:30:00,9.54,9.6,9.49,9.5,87900.0,7.9803,8.0305,7.9384,7.9468,87900.0
2009-06-03 09:35:00,9.5,9.5,9.26,9.39,158600.0,7.9468,7.9468,7.746,7.8548,158600.0
2009-06-03 09:40:00,9.4,9.44,9.33,9.36,145100.0,7.8632,7.8966,7.8046,7.8297,145100.0
2009-06-03 09:45:00,9.36,9.4,9.31,9.37,218800.0,7.8297,7.8632,7.7879,7.8381,218800.0
2009-06-03 09:50:00,9.36,9.43,9.28,9.28,103800.0,7.8297,7.8882,7.7628,7.7628,103800.0
2009-06-03 09:55:00,9.28,9.33,9.25,9.33,99500.0,7.7628,7.8046,7.7377,7.8046,99500.0
2009-06-03 10:00:00,9.33,9.33,9.15,9.17,250800.0,7.8046,7.8046,7.654,7.6708,250800.0
2009-06-03 10:05:00,9.18,9.21,9.13,9.21,82900.0,7.6791,7.7042,7.6373,7.7042,82900.0
2009-06-03 10:10:00,9.22,9.26,9.21,9.26,61700.0,7.7126,7.746,7.7042,7.746,61700.0
2009-06-03 10:15:00,9.26,9.27,9.12,9.13,51600.0,7.746,7.7544,7.6289,7.6373,51600.0
2009-06-03 10:20:00,9.13,9.16,9.1,9.15,84400.0,7.6373,7.6624,7.6122,7.654,84400.0
2009-06-03 10:25:00,9.15,9.24,9.15,9.24,57900.0,7.654,7.7293,7.654,7.7293,57900.0
2009-06-03 10:30:00,9.23,9.26,9.19,9.25,66200.0,7.7209,7.746,7.6875,7.7377,66200.0
2009-06-03 10:35:00,9.25,9.25,9.17,9.22,103100.0,7.7377,7.7377,7.6708,7.7126,103100.0
2009-06-03 10:40:00,9.23,9.24,9.19,9.22,51500.0,7.7209,7.7293,7.6875,7.7126,51500.0
2009-06-03 10:45:00,9.21,9.21,9.17,9.18,58600.0,7.7042,7.7042,7.6708,7.6791,58600.0
2009-06-03 10:50:00,9.18,9.23,9.17,9.18,60700.0,7.6791,7.7209,7.6708,7.6791,60700.0
2009-06-03 10:55:00,9.18,9.19,9.16,9.19,22600.0,7.6791,7.6875,7.6624,7.6875,22600.0
2009-06-03 11:00:00,9.19,9.2,9.17,9.17,27900.0,7.6875,7.6959,7.6708,7.6708,27900.0
2009-06-03 11:05:00,9.18,9.2,9.17,9.19,40600.0,7.6791,7.6959,7.6708,7.6875,40600.0
2009-06-03 11:10:00,9.19,9.19,9.16,9.16,100400.0,7.6875,7.6875,7.6624,7.6624,100400.0
2009-06-03 11:15:00,9.16,9.17,9.1,9.12,113300.0,7.6624,7.6708,7.6122,7.6289,113300.0
2009-06-03 11:20:00,9.12,9.16,9.11,9.16,43800.0,7.6289,7.6624,7.6206,7.6624,43800.0
2009-06-03 11:25:00,9.16,9.16,9.15,9.15,33700.0,7.6624,7.6624,7.654,7.654,33700.0
2009-06-03 11:30:00,9.14,9.15,9.12,9.12,26700.0,7.6457,7.654,7.6289,7.6289,26700.0
2009-06-03 11:35:00,9.12,9.14,9.11,9.14,35800.0,7.6289,7.6457,7.6206,7.6457,35800.0
2009-06-03 11:40:00,9.13,9.16,9.1,9.12,80600.0,7.6373,7.6624,7.6122,7.6289,80600.0
2009-06-03 11:45:00,9.12,9.12,9.1,9.11,43300.0,7.6289,7.6289,7.6122,7.6206,43300.0
2009-06-03 11:50:00,9.1,9.12,9.1,9.1,105900.0,7.6122,7.6289,7.6122,7.6122,105900.0
2009-06-03 11:55:00,9.09,9.1,9.07,9.07,39000.0,7.6038,7.6122,7.5871,7.5871,39000.0
2009-06-03 12:00:00,9.08,9.09,9.06,9.07,44200.0,7.5955,7.6038,7.5787,7.5871,44200.0
2009-06-03 12:05:00,9.07,9.08,9.04,9.04,80200.0,7.5871,7.5955,7.562,7.562,80200.0
2009-06-03 12:10:00,9.04,9.05,9.02,9.02,24400.0,7.562,7.5704,7.5453,7.5453,24400.0
2009-06-03 12:15:00,9.02,9.05,9.02,9.04,55700.0,7.5453,7.5704,7.5453,7.562,55700.0
2009-06-03 12:20:00,9.05,9.05,9.03,9.04,28400.0,7.5704,7.5704,7.5536,7.562,28400.0
2009-06-03 12:25:00,9.04,9.05,9.03,9.04,21100.0,7.562,7.5704,7.5536,7.562,21100.0
2009-06-03 12:30:00,9.05,9.05,9.03,9.03,105500.0,7.5704,7.5704,7.5536,7.5536,105500.0
2009-06-03 12:35:00,9.04,9.05,9.02,9.03,66800.0,7.562,7.5704,7.5453,7.5536,66800.0
2009-06-03 12:40:00,9.03,9.06,9.03,9.06,37100.0,7.5536,7.5787,7.5536,7.5787,37100.0
2009-06-03 12:45:00,9.06,9.08,9.05,9.07,60200.0,7.5787,7.5955,7.5704,7.5871,60200.0
2009-06-03 12:50:00,9.07,9.08,9.07,9.07,17400.0,7.5871,7.5955,7.5871,7.5871,17400.0
2009-06-03 12:55:00,9.08,9.12,9.07,9.11,413300.0,7.5955,7.6289,7.5871,7.6206,413300.0
2009-06-03 13:00:00,9.12,9.12,9.1,9.1,28600.0,7.6289,7.6289,7.6122,7.6122,28600.0
2009-06-03 13:05:00,9.11,9.11,9.08,9.08,65800.0,7.6206,7.6206,7.5955,7.5955,65800.0
2009-06-03 13:10:00,9.08,9.11,9.08,9.09,73000.0,7.5955,7.6206,7.5955,7.6038,73000.0
2009-06-03 13:15:00,9.1,9.14,9.09,9.14,68900.0,7.6122,7.6457,7.6038,7.6457,68900.0
2009-06-03 13:20:00,9.14,9.14,9.11,9.11,30100.0,7.6457,7.6457,7.6206,7.6206,30100.0
2009-06-03 13:25:00,9.11,9.12,9.08,9.08,32100.0,7.6206,7.6289,7.5955,7.5955,32100.0
2009-06-03 13:30:00,9.08,9.1,9.07,9.09,56000.0,7.5955,7.6122,7.5871,7.6038,56000.0
2009-06-03 13:35:00,9.1,9.12,9.08,9.12,74400.0,7.6122,7.6289,7.5955,7.6289,74400.0
2009-06-03 13:40:00,9.12,9.14,9.1,9.14,81300.0,7.6289,7.6457,7.6122,7.6457,81300.0
2009-06-03 13:45:00,9.13,9.13,9.1,9.1,54600.0,7.6373,7.6373,7.6122,7.6122,54600.0
2009-06-03 13:50:00,9.1,9.12,9.1,9.1,65300.0,7.6122,7.6289,7.6122,7.6122,65300.0
2009-06-03 13:55:00,9.1,9.11,9.09,9.11,43400.0,7.6122,7.6206,7.6038,7.6206,43400.0
2009-06-03 14:00:00,9.11,9.16,9.11,9.15,67200.0,7.6206,7.6624,7.6206,7.654,67200.0
2009-06-03 14:05:00,9.16,9.16,9.14,9.15,83800.0,7.6624,7.6624,7.6457,7.654,83800.0
2009-06-03 14:10:00,9.14,9.16,9.14,9.15,54900.0,7.6457,7.6624,7.6457,7.654,54900.0
2009-06-03 14:15:00,9.15,9.16,9.14,9.14,229800.0,7.654,7.6624,7.6457,7.6457,229800.0
2009-06-03 14:20:00,9.14,9.15,9.12,9.12,22600.0,7.6457,7.654,7.6289,7.6289,22600.0
2009-06-03 14:25:00,9.12,9.16,9.12,9.16,153700.0,7.6289,7.6624,7.6289,7.6624,153700.0
2009-06-03 14:30:00,9.16,9.18,9.11,9.12,214000.0,7.6624,7.6791,7.6206,7.6289,214000.0
2009-06-03 14:35:00,9.12,9.13,9.06,9.11,386000.0,7.6289,7.6373,7.5787,7.6206,386000.0
2009-06-03 14:40:00,9.11,9.13,9.11,9.11,41400.0,7.6206,7.6373,7.6206,7.6206,41400.0
2009-06-03 14:45:00,9.11,9.11,9.07,9.07,71500.0,7.6206,7.6206,7.5871,7.5871,71500.0
2009-06-03 14:50:00,9.07,9.08,9.03,9.03,108400.0,7.5871,7.5955,7.5536,7.5536,108400.0
2009-06-03 14:55:00,9.03,9.1,9.03,9.06,76600.0,7.5536,7.6122,7.5536,7.5787,76600.0
2009-06-03 15:00:00,9.06,9.11,9.04,9.05,198900.0,7.5787,7.6206,7.562,7.5704,198900.0
2009-06-03 15:05:00,9.05,9.09,9.04,9.09,65600.0,7.5704,7.6038,7.562,7.6038,65600.0
2009-06-03 15:10:00,9.09,9.09,9.06,9.06,32600.0,7.6038,7.6038,7.5787,7.5787,32600.0
2009-06-03 15:15:00,9.06,9.09,9.06,9.06,49200.0,7.5787,7.6038,7.5787,7.5787,49200.0
2009-06-03 15:20:00,9.07,9.07,9.05,9.05,74100.0,7.5871,7.5871,7.5704,7.5704,74100.0
2009-06-03 15:25:00,9.05,9.06,9.02,9.02,241600.0,7.5704,7.5787,7.5453,7.5453,241600.0
2009-06-03 15:30:00,9.02,9.06,9.01,9.04,76000.0,7.5453,7.5787,7.5369,7.562,76000.0
2009-06-03 15:35:00,9.03,9.06,9.02,9.05,107600.0,7.5536,7.5787,7.5453,7.5704,107600.0
2009-06-03 15:40:00,9.05,9.14,9.04,9.14,256400.0,7.5704,7.6457,7.562,7.6457,256400.0
2009-06-03 15:45:00,9.14,9.19,9.13,9.19,278200.0,7.6457,7.6875,7.6373,7.6875,278200.0
2009-06-03 15:50:00,9.19,9.19,9.11,9.11,378900.0,7.6875,7.6875,7.6206,7.6206,378900.0
2009-06-03 15:55:00,9.11,9.19,9.11,9.16,459400.0,7.6206,7.6875,7.6206,7.6624,459400.0
2009-06-04 09:30:00,9.17,9.24,9.15,9.18,38400.0,7.6708,7.7293,7.654,7.6791,38400.0
2009-06-04 09:35:00,9.17,9.22,9.14,9.15,63100.0,7.6708,7.7126,7.6457,7.654,63100.0
2009-06-04 09:40:00,9.16,9.2,9.14,9.14,131300.0,7.6624,7.6959,7.6457,7.6457,131300.0
2009-06-04 09:45:00,9.13,9.14,9.09,9.1,102500.0,7.6373,7.6457,7.6038,7.6122,102500.0
2009-06-04 09:50:00,9.1,9.13,9.05,9.13,136600.0,7.6122,7.6373,7.5704,7.6373,136600.0
2009-06-04 09:55:00,9.14,9.2,9.13,9.19,65700.0,7.6457,7.6959,7.6373,7.6875,65700.0
2009-06-04 10:00:00,9.19,9.19,9.14,9.15,95300.0,7.6875,7.6875,7.6457,7.654,95300.0
2009-06-04 10:05:00,9.15,9.15,9.05,9.09,117300.0,7.654,7.654,7.5704,7.6038,117300.0
2009-06-04 10:10:00,9.09,9.15,9.08,9.14,85600.0,7.6038,7.654,7.5955,7.6457,85600.0
2009-06-04 10:15:00,9.14,9.17,9.09,9.16,52600.0,7.6457,7.6708,7.6038,7.6624,52600.0
2009-06-04 10:20:00,9.16,9.23,9.13,9.23,88300.0,7.6624,7.7209,7.6373,7.7209,88300.0
2009-06-04 10:25:00,9.24,9.25,9.13,9.16,63400.0,7.7293,7.7377,7.6373,7.6624,63400.0
2009-06-04 10:30:00,9.16,9.2,9.14,9.2,60700.0,7.6624,7.6959,7.6457,7.6959,60700.0
2009-06-04 10:35:00,9.2,9.27,9.2,9.27,58000.0,7.6959,7.7544,7.6959,7.7544,58000.0
2009-06-04 10:40:00,9.26,9.27,9.2,9.26,84700.0,7.746,7.7544,7.6959,7.746,84700.0
2009-06-04 10:45:00,9.27,9.31,9.25,9.29,100000.0,7.7544,7.7879,7.7377,7.7711,100000.0
2009-06-04 10:50:00,9.29,9.35,9.28,9.33,104100.0,7.7711,7.8213,7.7628,7.8046,104100.0
2009-06-04 10:55:00,9.33,9.41,9.33,9.39,142700.0,7.8046,7.8715,7.8046,7.8548,142700.0
2009-06-04 11:00:00,9.39,9.43,9.39,9.4,91200.0,7.8548,7.8882,7.8548,7.8632,91200.0
2009-06-04 11:05:00,9.41,9.44,9.4,9.4,82800.0,7.8715,7.8966,7.8632,7.8632,82800.0
2009-06-04 11:10:00,9.4,9.4,9.35,9.38,86600.0,7.8632,7.8632,7.8213,7.8464,86600.0
2009-06-04 11:15:00,9.38,9.42,9.37,9.39,76800.0,7.8464,7.8799,7.8381,7.8548,76800.0
2009-06-04 11:20:00,9.4,9.42,9.37,9.37,96800.0,7.8632,7.8799,7.8381,7.8381,96800.0
2009-06-04 11:25:00,9.37,9.37,9.34,9.36,53300.0,7.8381,7.8381,7.813,7.8297,53300.0
2009-06-04 11:30:00,9.35,9.39,9.35,9.38,72400.0,7.8213,7.8548,7.8213,7.8464,72400.0
2009-06-04 11:35:00,9.39,9.4,9.37,9.4,70500.0,7.8548,7.8632,7.8381,7.8632,70500.0
2009-06-04 11:40:00,9.39,9.4,9.34,9.34,65700.0,7.8548,7.8632,7.813,7.813,65700.0
2009-06-04 11:45:00,9.35,9.38,9.32,9.38,37100.0,7.8213,7.8464,7.7962,7.8464,37100.0
2009-06-04 11:50:00,9.38,9.39,9.36,9.36,95500.0,7.8464,7.8548,7.8297,7.8297,95500.0
2009-06-04 11:55:00,9.37,9.39,9.34,9.34,61000.0,7.8381,7.8548,7.813,7.813,61000.0
2009-06-04 12:00:00,9.33,9.33,9.26,9.26,78700.0,7.8046,7.8046,7.746,7.746,78700.0
2009-06-04 12:05:00,9.26,9.31,9.25,9.31,60300.0,7.746,7.7879,7.7377,7.7879,60300.0
2009-06-04 12:10:00,9.3,9.31,9.26,9.26,46400.0,7.7795,7.7879,7.746,7.746,46400.0
2009-06-04 12:15:00,9.26,9.29,9.26,9.28,39300.0,7.746,7.7711,7.746,7.7628,39300.0
2009-06-04 12:20:00,9.29,9.32,9.28,9.32,55000.0,7.7711,7.7962,7.7628,7.7962,55000.0
2009-06-04 12:25:00,9.31,9.35,9.31,9.34,34700.0,7.7879,7.8213,7.7879,7.813,34700.0
2009-06-04 12:30:00,9.34,9.38,9.34,9.35,73200.0,7.813,7.8464,7.813,7.8213,73200.0
2009-06-04 12:35:00,9.35,9.38,9.34,9.38,39200.0,7.8213,7.8464,7.813,7.8464,39200.0
2009-06-04 12:40:00,9.37,9.4,9.37,9.39,24500.0,7.8381,7.8632,7.8381,7.8548,24500.0
2009-06-04 12:45:00,9.39,9.42,9.39,9.39,89900.0,7.8548,7.8799,7.8548,7.8548,89900.0
2009-06-04 12:50:00,9.39,9.4,9.36,9.36,40400.0,7.8548,7.8632,7.8297,7.8297,40400.0
2009-06-04 12:55:00,9.36,9.37,9.35,9.36,34500.0,7.8297,7.8381,7.8213,7.8297,34500.0
2009-06-04 13:00:00,9.36,9.4,9.36,9.4,42500.0,7.8297,7.8632,7.8297,7.8632,42500.0
2009-06-04 13:05:00,9.4,9.42,9.37,9.41,43400.0,7.8632,7.8799,7.8381,7.8715,43400.0
2009-06-04 13:10:00,9.41,9.42,9.41,9.42,28000.0,7.8715,7.8799,7.8715,7.8799,28000.0
2009-06-04 13:15:00,9.42,9.43,9.41,9.43,32000.0,7.8799,7.8882,7.8715,7.8882,32000.0
2009-06-04 13:20:00,9.43,9.45,9.39,9.39,99600.0,7.8882,7.905,7.8548,7.8548,99600.0
2009-06-04 13:25:00,9.4,9.4,9.39,9.39,18800.0,7.8632,7.8632,7.8548,7.8548,18800.0
2009-06-04 13:30:00,9.4,9.44,9.39,9.44,28200.0,7.8632,7.8966,7.8548,7.8966,28200.0
2009-06-04 13:35:00,9.44,9.44,9.42,9.43,58500.0,7.8966,7.8966,7.8799,7.8882,58500.0
2009-06-04 13:40:00,9.42,9.43,9.39,9.4,62700.0,7.8799,7.8882,7.8548,7.8632,62700.0
2009-06-04 13:45:00,9.41,9.43,9.4,9.43,24900.0,7.8715,7.8882,7.8632,7.8882,24900.0
2009-06-04 13:50:00,9.43,9.45,9.42,9.44,98300.0,7.8882,7.905,7.8799,7.8966,98300.0
2009-06-04 13:55:00,9.44,9.46,9.44,9.44,88700.0,7.8966,7.9133,7.8966,7.8966,88700.0
2009-06-04 14:00:00,9.45,9.45,9.43,9.44,271300.0,7.905,7.905,7.8882,7.8966,271300.0
2009-06-04 14:05:00,9.44,9.48,9.42,9.47,93600.0,7.8966,7.9301,7.8799,7.9217,93600.0
2009-06-04 14:10:00,9.47,9.48,9.43,9.43,70600.0,7.9217,7.9301,7.8882,7.8882,70600.0
2009-06-04 14:15:00,9.43,9.46,9.43,9.45,34400.0,7.8882,7.9133,7.8882,7.905,34400.0
2009-06-04 14:20:00,9.45,9.49,9.45,9.49,101600.0,7.905,7.9384,7.905,7.9384,101600.0
2009-06-04 14:25:00,9.48,9.5,9.48,9.49,56000.0,7.9301,7.9468,7.9301,7.9384,56000.0
2009-06-04 14:30:00,9.49,9.52,9.49,9.51,82700.0,7.9384,7.9635,7.9384,7.9552,82700.0
2009-06-04 14:35:00,9.51,9.52,9.42,9.47,243300.0,7.9552,7.9635,7.8799,7.9217,243300.0
2009-06-04 14:40:00,9.47,9.52,9.47,9.52,172200.0,7.9217,7.9635,7.9217,7.9635,172200.0
2009-06-04 14:45:00,9.52,9.54,9.51,9.52,125000.0,7.9635,7.9803,7.9552,7.9635,125000.0
2009-06-04 14:50:00,9.51,9.52,9.48,9.51,101100.0,7.9552,7.9635,7.9301,7.9552,101100.0
2009-06-04 14:55:00,9.5,9.52,9.49,9.49,72000.0,7.9468,7.9635,7.9384,7.9384,72000.0
2009-06-04 15:00:00,9.49,9.51,9.45,9.45,120500.0,7.9384,7.9552,7.905,7.905,120500.0
2009-06-04 15:05:00,9.45,9.46,9.4,9.41,81300.0,7.905,7.9133,7.8632,7.8715,81300.0
2009-06-04 15:10:00,9.4,9.44,9.4,9.43,106500.0,7.8632,7.8966,7.8632,7.8882,106500.0
2009-06-04 15:15:00,9.43,9.44,9.42,9.44,65100.0,7.8882,7.8966,7.8799,7.8966,65100.0
2009-06-04 15:20:00,9.45,9.46,9.44,9.45,81000.0,7.905,7.9133,7.8966,7.905,81000.0
2009-06-04 15:25:00,9.45,9.47,9.45,9.46,90500.0,7.905,7.9217,7.905,7.9133,90500.0
2009-06-04 15:30:00,9.46,9.46,9.37,9.42,268700.0,7.9133,7.9133,7.8381,7.8799,268700.0
2009-06-04 15:35:00,9.42,9.44,9.4,9.4,91700.0,7.8799,7.8966,7.8632,7.8632,91700.0
2009-06-04 15:40:00,9.4,9.43,9.35,9.42,140300.0,7.8632,7.8882,7.8213,7.8799,140300.0
2009-06-04 15:45:00,9.42,9.45,9.38,9.4,123000.0,7.8799,7.905,7.8464,7.8632,123000.0
2009-06-04 15:50:00,9.4,9.46,9.39,9.42,175900.0,7.8632,7.9133,7.8548,7.8799,175900.0
2009-06-04 15:55:00,9.42,9.46,9.41,9.43,212300.0,7.8799,7.9133,7.8715,7.8882,212300.0
2009-06-05 09:30:00,9.68,9.68,9.56,9.56,122300.0,8.0974,8.0974,7.997,7.997,122300.0
2009-06-05 09:35:00,9.57,9.67,9.55,9.63,285000.0,8.0054,8.089,7.9886,8.0555,285000.0
2009-06-05 09:40:00,9.63,9.65,9.53,9.62,77000.0,8.0555,8.0723,7.9719,8.0472,77000.0
2009-06-05 09:45:00,9.6,9.64,9.38,9.39,104500.0,8.0305,8.0639,7.8464,7.8548,104500.0
2009-06-05 09:50:00,9.39,9.53,9.39,9.49,118300.0,7.8548,7.9719,7.8548,7.9384,118300.0
2009-06-05 09:55:00,9.49,9.49,9.41,9.44,163700.0,7.9384,7.9384,7.8715,7.8966,163700.0
2009-06-05 10:00:00,9.43,9.54,9.42,9.53,94500.0,7.8882,7.9803,7.8799,7.9719,94500.0
2009-06-05 10:05:00,9.51,9.53,9.35,9.35,185400.0,7.9552,7.9719,7.8213,7.8213,185400.0
2009-06-05 10:10:00,9.35,9.37,9.29,9.35,102200.0,7.8213,7.8381,7.7711,7.8213,102200.0
2009-06-05 10:15:00,9.34,9.4,9.33,9.37,88100.0,7.813,7.8632,7.8046,7.8381,88100.0
2009-06-05 10:20:00,9.37,9.41,9.34,9.38,147000.0,7.8381,7.8715,7.813,7.8464,147000.0
2009-06-05 10:25:00,9.39,9.4,9.35,9.38,136600.0,7.8548,7.8632,7.8213,7.8464,136600.0
2009-06-05 10:30:00,9.38,9.38,9.31,9.35,174900.0,7.8464,7.8464,7.7879,7.8213,174900.0
2009-06-05 10:35:00,9.35,9.44,9.35,9.43,94500.0,7.8213,7.8966,7.8213,7.8882,94500.0
2009-06-05 10:40:00,9.43,9.48,9.42,9.46,68100.0,7.8882,7.9301,7.8799,7.9133,68100.0
2009-06-05 10:45:00,9.45,9.49,9.37,9.4,94600.0,7.905,7.9384,7.8381,7.8632,94600.0
2009-06-05 10:50:00,9.39,9.4,9.35,9.36,43800.0,7.8548,7.8632,7.8213,7.8297,43800.0
2009-06-05 10:55:00,9.35,9.38,9.34,9.38,80900.0,7.8213,7.8464,7.813,7.8464,80900.0
2009-06-05 11:00:00,9.38,9.44,9.37,9.41,132900.0,7.8464,7.8966,7.8381,7.8715,132900.0
2009-06-05 11:05:00,9.41,9.43,9.37,9.37,128200.0,7.8715,7.8882,7.8381,7.8381,128200.0
2009-06-05 11:10:00,9.37,9.41,9.35,9.4,204200.0,7.8381,7.8715,7.8213,7.8632,204200.0
2009-06-05 11:15:00,9.4,9.46,9.4,9.46,94000.0,7.8632,7.9133,7.8632,7.9133,94000.0
2009-06-05 11:20:00,9.46,9.5,9.45,9.49,77100.0,7.9133,7.9468,7.905,7.9384,77100.0
2009-06-05 11:25:00,9.49,9.52,9.48,9.49,83500.0,7.9384,7.9635,7.9301,7.9384,83500.0
2009-06-05 11:30:00,9.49,9.5,9.46,9.47,42000.0,7.9384,7.9468,7.9133,7.9217,42000.0
2009-06-05 11:35:00,9.46,9.48,9.44,9.46,102100.0,7.9133,7.9301,7.8966,7.9133,102100.0
2009-06-05 11:40:00,9.46,9.49,9.43,9.49,66700.0,7.9133,7.9384,7.8882,7.9384,66700.0
2009-06-05 11:45:00,9.48,9.5,9.47,9.48,37800.0,7.9301,7.9468,7.9217,7.9301,37800.0
2009-06-05 11:50:00,9.49,9.52,9.43,9.52,83600.0,7.9384,7.9635,7.8882,7.9635,83600.0
2009-06-05 11:55:00,9.52,9.52,9.46,9.47,165000.0,7.9635,7.9635,7.9133,7.9217,165000.0
2009-06-05 12:00:00,9.48,9.51,9.47,9.51,961800.0,7.9301,7.9552,7.9217,7.9552,961800.0
2009-06-05 12:05:00,9.5,9.54,9.5,9.5,32300.0,7.9468,7.9803,7.9468,7.9468,32300.0
2009-06-05 12:10:00,9.51,9.51,9.47,9.49,63500.0,7.9552,7.9552,7.9217,7.9384,63500.0
2009-06-05 12:15:00,9.48,9.53,9.48,9.52,67400.0,7.9301,7.9719,7.9301,7.9635,67400.0
2009-06-05 12:20:00,9.51,9.54,9.5,9.52,32600.0,7.9552,7.9803,7.9468,7.9635,32600.0
2009-06-05 12:25:00,9.52,9.56,9.52,9.55,78200.0,7.9635,7.997,7.9635,7.9886,78200.0
2009-06-05 12:30:00,9.55,9.58,9.55,9.56,47400.0,7.9886,8.0137,7.9886,7.997,47400.0
2009-06-05 12:35:00,9.56,9.58,9.56,9.57,31900.0,7.997,8.0137,7.997,8.0054,31900.0
2009-06-05 12:40:00,9.57,9.58,9.56,9.57,46900.0,8.0054,8.0137,7.997,8.0054,46900.0
2009-06-05 12:45:00,9.57,9.59,9.57,9.58,96100.0,8.0054,8.0221,8.0054,8.0137,96100.0
2009-06-05 12:50:00,9.58,9.6,9.57,9.58,35400.0,8.0137,8.0305,8.0054,8.0137,35400.0
2009-06-05 12:55:00,9.58,9.61,9.57,9.59,53400.0,8.0137,8.0388,8.0054,8.0221,53400.0
2009-06-05 13:00:00,9.59,9.6,9.58,9.58,18500.0,8.0221,8.0305,8.0137,8.0137,18500.0
2009-06-05 13:05:00,9.58,9.59,9.58,9.58,49600.0,8.0137,8.0221,8.0137,8.0137,49600.0
2009-06-05 13:10:00,9.58,9.61,9.57,9.6,143100.0,8.0137,8.0388,8.0054,8.0305,143100.0
2009-06-05 13:15:00,9.59,9.6,9.58,9.59,106300.0,8.0221,8.0305,8.0137,8.0221,106300.0
2009-06-05 13:20:00,9.58,9.6,9.57,9.58,110700.0,8.0137,8.0305,8.0054,8.0137,110700.0
2009-06-05 13:25:00,9.58,9.59,9.55,9.55,64600.0,8.0137,8.0221,7.9886,7.9886,64600.0
2009-06-05 13:30:00,9.55,9.55,9.53,9.53,27300.0,7.9886,7.9886,7.9719,7.9719,27300.0
2009-06-05 13:35:00,9.54,9.54,9.49,9.5,58300.0,7.9803,7.9803,7.9384,7.9468,58300.0
2009-06-05 13:40:00,9.5,9.56,9.5,9.51,46000.0,7.9468,7.997,7.9468,7.9552,46000.0
2009-06-05 13:45:00,9.51,9.51,9.49,9.49,26100.0,7.9552,7.9552,7.9384,7.9384,26100.0
2009-06-05 13:50:00,9.49,9.5,9.49,9.5,15300.0,7.9384,7.9468,7.9384,7.9468,15300.0
2009-06-05 13:55:00,9.5,9.54,9.48,9.5,139300.0,7.9468,7.9803,7.9301,7.9468,139300.0
2009-06-05 14:00:00,9.51,9.51,9.45,9.46,54400.0,7.9552,7.9552,7.905,7.9133,54400.0
2009-06-05 14:05:00,9.46,9.46,9.4,9.41,52800.0,7.9133,7.9133,7.8632,7.8715,52800.0
2009-06-05 14:10:00,9.41,9.41,9.39,9.39,27800.0,7.8715,7.8715,7.8548,7.8548,27800.0
2009-06-05 14:15:00,9.39,9.39,9.27,9.28,269600.0,7.8548,7.8548,7.7544,7.7628,269600.0
2009-06-05 14:20:00,9.27,9.29,9.23,9.29,191800.0,7.7544,7.7711,7.7209,7.7711,191800.0
2009-06-05 14:25:00,9.28,9.29,9.25,9.29,69400.0,7.7628,7.7711,7.7377,7.7711,69400.0
2009-06-05 14:30:00,9.28,9.29,9.2,9.22,209900.0,7.7628,7.7711,7.6959,7.7126,209900.0
2009-06-05 14:35:00,9.22,9.23,9.19,9.22,366400.0,7.7126,7.7209,7.6875,7.7126,366400.0
2009-06-05 14:40:00,9.21,9.26,9.19,9.25,111500.0,7.7042,7.746,7.6875,7.7377,111500.0
2009-06-05 14:45:00,9.25,9.27,9.24,9.24,73700.0,7.7377,7.7544,7.7293,7.7293,73700.0
2009-06-05 14:50:00,9.25,9.26,9.22,9.23,85600.0,7.7377,7.746,7.7126,7.7209,85600.0
2009-06-05 14:55:00,9.23,9.24,9.22,9.22,48100.0,7.7209,7.7293,7.7126,7.7126,48100.0
2009-06-05 15:00:00,9.22,9.23,9.15,9.2,232600.0,7.7126,7.7209,7.654,7.6959,232600.0
2009-06-05 15:05:00,9.2,9.25,9.19,9.19,99700.0,7.6959,7.7377,7.6875,7.6875,99700.0
2009-06-05 15:10:00,9.19,9.24,9.19,9.22,65300.0,7.6875,7.7293,7.6875,7.7126,65300.0
2009-06-05 15:15:00,9.22,9.22,9.19,9.21,71100.0,7.7126,7.7126,7.6875,7.7042,71100.0
2009-06-05 15:20:00,9.2,9.21,9.18,9.21,97400.0,7.6959,7.7042,7.6791,7.7042,97400.0
2009-06-05 15:25:00,9.21,9.23,9.19,9.2,167700.0,7.7042,7.7209,7.6875,7.6959,167700.0
2009-06-05 15:30:00,9.21,9.21,9.18,9.2,82400.0,7.7042,7.7042,7.6791,7.6959,82400.0
2009-06-05 15:35:00,9.19,9.22,9.19,9.22,194600.0,7.6875,7.7126,7.6875,7.7126,194600.0
2009-06-05 15:40:00,9.21,9.23,9.18,9.2,167400.0,7.7042,7.7209,7.6791,7.6959,167400.0
2009-06-05 15:45:00,9.2,9.22,9.15,9.18,246400.0,7.6959,7.7126,7.654,7.6791,246400.0
2009-06-05 15:50:00,9.17,9.2,9.16,9.18,138000.0,7.6708,7.6959,7.6624,7.6791,138000.0
2009-06-05 15:55:00,9.19,9.23,9.18,9.23,297800.0,7.6875,7.7209,7.6791,7.7209,297800.0
2009-06-08 09:30:00,9.34,9.34,9.12,9.15,122300.0,7.813,7.813,7.6289,7.654,122300.0
2009-06-08 09:35:00,9.16,9.16,9.05,9.14,159300.0,7.6624,7.6624,7.5704,7.6457,159300.0
2009-06-08 09:40:00,9.14,9.18,9.1,9.15,161800.0,7.6457,7.6791,7.6122,7.654,161800.0
2009-06-08 09:45:00,9.15,9.16,9.06,9.08,151800.0,7.654,7.6624,7.5787,7.5955,151800.0
2009-06-08 09:50:00,9.08,9.13,9.0,9.02,301600.0,7.5955,7.6373,7.5286,7.5453,301600.0
2009-06-08 09:55:00,9.03,9.07,9.0,9.07,248200.0,7.5536,7.5871,7.5286,7.5871,248200.0
2009-06-08 10:00:00,9.07,9.19,9.03,9.19,121800.0,7.5871,7.6875,7.5536,7.6875,121800.0
2009-06-08 10:05:00,9.18,9.38,9.18,9.38,218500.0,7.6791,7.8464,7.6791,7.8464,218500.0
2009-06-08 10:10:00,9.37,9.39,9.32,9.32,211000.0,7.8381,7.8548,7.7962,7.7962,211000.0
2009-06-08 10:15:00,9.32,9.32,9.23,9.25,142400.0,7.7962,7.7962,7.7209,7.7377,142400.0
2009-06-08 10:20:00,9.25,9.27,9.24,9.26,73000.0,7.7377,7.7544,7.7293,7.746,73000.0
2009-06-08 10:25:00,9.26,9.34,9.25,9.29,132900.0,7.746,7.813,7.7377,7.7711,132900.0
2009-06-08 10:30:00,9.3,9.42,9.3,9.42,479400.0,7.7795,7.8799,7.7795,7.8799,479400.0
2009-06-08 10:35:00,9.42,9.52,9.41,9.52,163400.0,7.8799,7.9635,7.8715,7.9635,163400.0
2009-06-08 10:40:00,9.51,9.52,9.47,9.48,72000.0,7.9552,7.9635,7.9217,7.9301,72000.0
2009-06-08 10:45:00,9.48,9.51,9.46,9.46,464900.0,7.9301,7.9552,7.9133,7.9133,464900.0
2009-06-08 10:50:00,9.45,9.52,9.45,9.52,118700.0,7.905,7.9635,7.905,7.9635,118700.0
2009-06-08 10:55:00,9.51,9.53,9.5,9.51,128800.0,7.9552,7.9719,7.9468,7.9552,128800.0
2009-06-08 11:00:00,9.51,9.52,9.45,9.45,122700.0,7.9552,7.9635,7.905,7.905,122700.0
2009-06-08 11:05:00,9.45,9.5,9.45,9.49,134500.0,7.905,7.9468,7.905,7.9384,134500.0
2009-06-08 11:10:00,9.5,9.5,9.43,9.43,122600.0,7.9468,7.9468,7.8882,7.8882,122600.0
2009-06-08 11:15:00,9.44,9.51,9.42,9.49,118700.0,7.8966,7.9552,7.8799,7.9384,118700.0
2009-06-08 11:20:00,9.5,9.53,9.49,9.52,102800.0,7.9468,7.9719,7.9384,7.9635,102800.0
2009-06-08 11:25:00,9.53,9.54,9.48,9.5,85500.0,7.9719,7.9803,7.9301,7.9468,85500.0
2009-06-08 11:30:00,9.5,9.52,9.48,9.5,120800.0,7.9468,7.9635,7.9301,7.9468,120800.0
2009-06-08 11:35:00,9.49,9.51,9.46,9.5,96900.0,7.9384,7.9552,7.9133,7.9468,96900.0
2009-06-08 11:40:00,9.5,9.52,9.49,9.52,77200.0,7.9468,7.9635,7.9384,7.9635,77200.0
2009-06-08 11:45:00,9.52,9.54,9.52,9.52,50800.0,7.9635,7.9803,7.9635,7.9635,50800.0
2009-06-08 11:50:00,9.52,9.52,9.47,9.48,154900.0,7.9635,7.9635,7.9217,7.9301,154900.0
2009-06-08 11:55:00,9.48,9.51,9.47,9.51,144400.0,7.9301,7.9552,7.9217,7.9552,144400.0
2009-06-08 12:00:00,9.51,9.52,9.45,9.45,112900.0,7.9552,7.9635,7.905,7.905,112900.0
2009-06-08 12:05:00,9.45,9.47,9.44,9.46,38600.0,7.905,7.9217,7.8966,7.9133,38600.0
2009-06-08 12:10:00,9.46,9.47,9.41,9.41,46100.0,7.9133,7.9217,7.8715,7.8715,46100.0
2009-06-08 12:15:00,9.41,9.41,9.35,9.4,116700.0,7.8715,7.8715,7.8213,7.8632,116700.0
2009-06-08 12:20:00,9.4,9.42,9.4,9.41,15200.0,7.8632,7.8799,7.8632,7.8715,15200.0
2009-06-08 12:25:00,9.41,9.44,9.41,9.44,51600.0,7.8715,7.8966,7.8715,7.8966,51600.0
2009-06-08 12:30:00,9.44,9.46,9.4,9.41,47300.0,7.8966,7.9133,7.8632,7.8715,47300.0
2009-06-08 12:35:00,9.4,9.48,9.4,9.46,40400.0,7.8632,7.9301,7.8632,7.9133,40400.0
2009-06-08 12:40:00,9.47,9.48,9.46,9.47,27100.0,7.9217,7.9301,7.9133,7.9217,27100.0
2009-06-08 12:45:00,9.46,9.47,9.44,9.44,38700.0,7.9133,7.9217,7.8966,7.8966,38700.0
2009-06-08 12:50:00,9.44,9.44,9.41,9.41,29300.0,7.8966,7.8966,7.8715,7.8715,29300.0
2009-06-08 12:55:00,9.41,9.44,9.41,9.43,122100.0,7.8715,7.8966,7.8715,7.8882,122100.0
2009-06-08 13:00:00,9.43,9.47,9.43,9.43,99200.0,7.8882,7.9217,7.8882,7.8882,99200.0
2009-06-08 13:05:00,9.43,9.45,9.43,9.45,25500.0,7.8882,7.905,7.8882,7.905,25500.0
2009-06-08 13:10:00,9.45,9.46,9.42,9.43,111100.0,7.905,7.9133,7.8799,7.8882,111100.0
2009-06-08 13:15:00,9.43,9.43,9.42,9.42,25900.0,7.8882,7.8882,7.8799,7.8799,25900.0
2009-06-08 13:20:00,9.43,9.43,9.4,9.4,43500.0,7.8882,7.8882,7.8632,7.8632,43500.0
2009-06-08 13:25:00,9.4,9.41,9.39,9.4,33500.0,7.8632,7.8715,7.8548,7.8632,33500.0
2009-06-08 13:30:00,9.4,9.43,9.39,9.43,43800.0,7.8632,7.8882,7.8548,7.8882,43800.0
2009-06-08 13:35:00,9.43,9.44,9.43,9.44,35200.0,7.8882,7.8966,7.8882,7.8966,35200.0
2009-06-08 13:40:00,9.44,9.48,9.43,9.47,52100.0,7.8966,7.9301,7.8882,7.9217,52100.0
2009-06-08 13:45:00,9.47,9.53,9.47,9.5,167600.0,7.9217,7.9719,7.9217,7.9468,167600.0
2009-06-08 13:50:00,9.5,9.53,9.49,9.52,85700.0,7.9468,7.9719,7.9384,7.9635,85700.0
2009-06-08 13:55:00,9.52,9.55,9.52,9.54,64600.0,7.9635,7.9886,7.9635,7.9803,64600.0
2009-06-08 14:00:00,9.55,9.57,9.54,9.56,145600.0,7.9886,8.0054,7.9803,7.997,145600.0
2009-06-08 14:05:00,9.56,9.56,9.55,9.56,67500.0,7.997,7.997,7.9886,7.997,67500.0
2009-06-08 14:10:00,9.56,9.57,9.54,9.54,156200.0,7.997,8.0054,7.9803,7.9803,156200.0
2009-06-08 14:15:00,9.54,9.56,9.52,9.52,145800.0,7.9803,7.997,7.9635,7.9635,145800.0
2009-06-08 14:20:00,9.53,9.53,9.47,9.53,425000.0,7.9719,7.9719,7.9217,7.9719,425000.0
2009-06-08 14:25:00,9.52,9.55,9.5,9.55,75400.0,7.9635,7.9886,7.9468,7.9886,75400.0
2009-06-08 14:30:00,9.54,9.59,9.54,9.58,97300.0,7.9803,8.0221,7.9803,8.0137,97300.0
2009-06-08 14:35:00,9.58,9.61,9.58,9.61,124700.0,8.0137,8.0388,8.0137,8.0388,124700.0
2009-06-08 14:40:00,9.6,9.62,9.59,9.59,102200.0,8.0305,8.0472,8.0221,8.0221,102200.0
2009-06-08 14:45:00,9.59,9.64,9.58,9.63,103800.0,8.0221,8.0639,8.0137,8.0555,103800.0
2009-06-08 14:50:00,9.63,9.68,9.63,9.66,123400.0,8.0555,8.0974,8.0555,8.0806,123400.0
2009-06-08 14:55:00,9.66,9.71,9.66,9.7,132300.0,8.0806,8.1225,8.0806,8.1141,132300.0
2009-06-08 15:00:00,9.7,9.72,9.69,9.7,113700.0,8.1141,8.1308,8.1057,8.1141,113700.0
2009-06-08 15:05:00,9.7,9.72,9.67,9.71,104400.0,8.1141,8.1308,8.089,8.1225,104400.0
2009-06-08 15:10:00,9.71,9.72,9.69,9.71,125500.0,8.1225,8.1308,8.1057,8.1225,125500.0
2009-06-08 15:15:00,9.71,9.75,9.68,9.74,289100.0,8.1225,8.1559,8.0974,8.1476,289100.0
2009-06-08 15:20:00,9.74,9.79,9.73,9.75,260200.0,8.1476,8.1894,8.1392,8.1559,260200.0
2009-06-08 15:25:00,9.75,9.76,9.71,9.74,112000.0,8.1559,8.1643,8.1225,8.1476,112000.0
2009-06-08 15:30:00,9.75,9.78,9.74,9.75,199800.0,8.1559,8.181,8.1476,8.1559,199800.0
2009-06-08 15:35:00,9.76,9.77,9.67,9.68,323900.0,8.1643,8.1727,8.089,8.0974,323900.0
2009-06-08 15:40:00,9.69,9.71,9.65,9.65,242300.0,8.1057,8.1225,8.0723,8.0723,242300.0
2009-06-08 15:45:00,9.66,9.71,9.65,9.68,160300.0,8.0806,8.1225,8.0723,8.0974,160300.0
2009-06-08 15:50:00,9.68,9.69,9.64,9.65,149000.0,8.0974,8.1057,8.0639,8.0723,149000.0
2009-06-08 15:55:00,9.65,9.69,9.63,9.63,283300.0,8.0723,8.1057,8.0555,8.0555,283300.0
2009-06-09 09:30:00,9.72,9.73,9.66,9.68,41500.0,8.1308,8.1392,8.0806,8.0974,41500.0
2009-06-09 09:35:00,9.68,9.76,9.6,9.66,182900.0,8.0974,8.1643,8.0305,8.0806,182900.0
2009-06-09 09:40:00,9.66,9.75,9.63,9.68,184800.0,8.0806,8.1559,8.0555,8.0974,184800.0
2009-06-09 09:45:00,9.69,9.81,9.69,9.74,127500.0,8.1057,8.2061,8.1057,8.1476,127500.0
2009-06-09 09:50:00,9.73,9.81,9.66,9.81,238500.0,8.1392,8.2061,8.0806,8.2061,238500.0
2009-06-09 09:55:00,9.81,9.85,9.76,9.77,186400.0,8.2061,8.2396,8.1643,8.1727,186400.0
2009-06-09 10:00:00,9.77,9.83,9.69,9.69,155100.0,8.1727,8.2228,8.1057,8.1057,155100.0
2009-06-09 10:05:00,9.69,9.74,9.61,9.66,150900.0,8.1057,8.1476,8.0388,8.0806,150900.0
2009-06-09 10:10:00,9.66,9.68,9.62,9.62,80100.0,8.0806,8.0974,8.0472,8.0472,80100.0
2009-06-09 10:15:00,9.63,9.68,9.6,9.68,162300.0,8.0555,8.0974,8.0305,8.0974,162300.0
2009-06-09 10:20:00,9.68,9.68,9.58,9.65,89600.0,8.0974,8.0974,8.0137,8.0723,89600.0
2009-06-09 10:25:00,9.65,9.66,9.62,9.66,62900.0,8.0723,8.0806,8.0472,8.0806,62900.0
2009-06-09 10:30:00,9.66,9.74,9.65,9.74,50900.0,8.0806,8.1476,8.0723,8.1476,50900.0
2009-06-09 10:35:00,9.74,9.74,9.7,9.7,90600.0,8.1476,8.1476,8.1141,8.1141,90600.0
2009-06-09 10:40:00,9.7,9.79,9.7,9.76,134400.0,8.1141,8.1894,8.1141,8.1643,134400.0
2009-06-09 10:45:00,9.76,9.77,9.72,9.72,92100.0,8.1643,8.1727,8.1308,8.1308,92100.0
2009-06-09 10:50:00,9.72,9.75,9.7,9.74,67700.0,8.1308,8.1559,8.1141,8.1476,67700.0
2009-06-09 10:55:00,9.74,9.76,9.74,9.75,28100.0,8.1476,8.1643,8.1476,8.1559,28100.0
2009-06-09 11:00:00,9.76,9.76,9.7,9.72,81200.0,8.1643,8.1643,8.1141,8.1308,81200.0
2009-06-09 11:05:00,9.72,9.79,9.7,9.78,66500.0,8.1308,8.1894,8.1141,8.181,66500.0
2009-06-09 11:10:00,9.78,9.78,9.73,9.73,54000.0,8.181,8.181,8.1392,8.1392,54000.0
2009-06-09 11:15:00,9.73,9.73,9.71,9.72,26300.0,8.1392,8.1392,8.1225,8.1308,26300.0
2009-06-09 11:20:00,9.71,9.72,9.7,9.7,20700.0,8.1225,8.1308,8.1141,8.1141,20700.0
2009-06-09 11:25:00,9.7,9.74,9.7,9.72,65000.0,8.1141,8.1476,8.1141,8.1308,65000.0
2009-06-09 11:30:00,9.71,9.73,9.71,9.72,22700.0,8.1225,8.1392,8.1225,8.1308,22700.0
2009-06-09 11:35:00,9.72,9.73,9.72,9.72,22200.0,8.1308,8.1392,8.1308,8.1308,22200.0
2009-06-09 11:40:00,9.72,9.73,9.72,9.73,18900.0,8.1308,8.1392,8.1308,8.1392,18900.0
2009-06-09 11:45:00,9.72,9.73,9.72,9.72,23000.0,8.1308,8.1392,8.1308,8.1308,23000.0
2009-06-09 11:50:00,9.72,9.73,9.72,9.72,29900.0,8.1308,8.1392,8.1308,8.1308,29900.0
2009-06-09 11:55:00,9.72,9.73,9.72,9.72,48000.0,8.1308,8.1392,8.1308,8.1308,48000.0
2009-06-09 12:00:00,9.72,9.72,9.71,9.72,45400.0,8.1308,8.1308,8.1225,8.1308,45400.0
2009-06-09 12:05:00,9.72,9.74,9.71,9.73,100000.0,8.1308,8.1476,8.1225,8.1392,100000.0
2009-06-09 12:10:00,9.73,9.74,9.72,9.72,32300.0,8.1392,8.1476,8.1308,8.1308,32300.0
2009-06-09 12:15:00,9.73,9.73,9.67,9.67,163500.0,8.1392,8.1392,8.089,8.089,163500.0
2009-06-09 12:20:00,9.68,9.71,9.67,9.7,90900.0,8.0974,8.1225,8.089,8.1141,90900.0
2009-06-09 12:25:00,9.7,9.74,9.7,9.72,61500.0,8.1141,8.1476,8.1141,8.1308,61500.0
2009-06-09 12:30:00,9.72,9.73,9.71,9.71,19700.0,8.1308,8.1392,8.1225,8.1225,19700.0
2009-06-09 12:35:00,9.71,9.72,9.69,9.7,66600.0,8.1225,8.1308,8.1057,8.1141,66600.0
2009-06-09 12:40:00,9.7,9.74,9.69,9.71,70700.0,8.1141,8.1476,8.1057,8.1225,70700.0
2009-06-09 12:45:00,9.71,9.74,9.71,9.73,50600.0,8.1225,8.1476,8.1225,8.1392,50600.0
2009-06-09 12:50:00,9.72,9.73,9.72,9.73,25900.0,8.1308,8.1392,8.1308,8.1392,25900.0
2009-06-09 12:55:00,9.72,9.73,9.72,9.73,8000.0,8.1308,8.1392,8.1308,8.1392,8000.0
2009-06-09 13:00:00,9.73,9.75,9.71,9.72,63500.0,8.1392,8.1559,8.1225,8.1308,63500.0
2009-06-09 13:05:00,9.72,9.73,9.69,9.71,45300.0,8.1308,8.1392,8.1057,8.1225,45300.0
2009-06-09 13:10:00,9.71,9.73,9.68,9.68,38700.0,8.1225,8.1392,8.0974,8.0974,38700.0
2009-06-09 13:15:00,9.69,9.76,9.68,9.75,129800.0,8.1057,8.1643,8.0974,8.1559,129800.0
2009-06-09 13:20:00,9.76,9.76,9.75,9.76,28900.0,8.1643,8.1643,8.1559,8.1643,28900.0
2009-06-09 13:25:00,9.75,9.82,9.75,9.81,61300.0,8.1559,8.2145,8.1559,8.2061,61300.0
2009-06-09 13:30:00,9.81,9.82,9.78,9.81,75300.0,8.2061,8.2145,8.181,8.2061,75300.0
2009-06-09 13:35:00,9.81,9.83,9.79,9.83,51900.0,8.2061,8.2228,8.1894,8.2228,51900.0
2009-06-09 13:40:00,9.82,9.85,9.82,9.84,62900.0,8.2145,8.2396,8.2145,8.2312,62900.0
2009-06-09 13:45:00,9.84,9.89,9.84,9.88,123500.0,8.2312,8.273,8.2312,8.2647,123500.0
2009-06-09 13:50:00,9.88,9.89,9.87,9.87,49300.0,8.2647,8.273,8.2563,8.2563,49300.0
2009-06-09 13:55:00,9.87,9.89,9.87,9.87,49400.0,8.2563,8.273,8.2563,8.2563,49400.0
2009-06-09 14:00:00,9.87,9.88,9.85,9.86,37200.0,8.2563,8.2647,8.2396,8.2479,37200.0
2009-06-09 14:05:00,9.87,9.88,9.85,9.85,64000.0,8.2563,8.2647,8.2396,8.2396,64000.0
2009-06-09 14:10:00,9.85,9.85,9.84,9.84,27000.0,8.2396,8.2396,8.2312,8.2312,27000.0
2009-06-09 14:15:00,9.84,9.88,9.84,9.87,42200.0,8.2312,8.2647,8.2312,8.2563,42200.0
2009-06-09 14:20:00,9.88,9.88,9.85,9.85,36000.0,8.2647,8.2647,8.2396,8.2396,36000.0
2009-06-09 14:25:00,9.85,9.86,9.85,9.86,11100.0,8.2396,8.2479,8.2396,8.2479,11100.0
2009-06-09 14:30:00,9.85,9.89,9.85,9.88,48100.0,8.2396,8.273,8.2396,8.2647,48100.0
2009-06-09 14:35:00,9.88,9.89,9.86,9.86,31300.0,8.2647,8.273,8.2479,8.2479,31300.0
2009-06-09 14:40:00,9.87,9.88,9.83,9.83,78900.0,8.2563,8.2647,8.2228,8.2228,78900.0
2009-06-09 14:45:00,9.83,9.86,9.82,9.84,56400.0,8.2228,8.2479,8.2145,8.2312,56400.0
2009-06-09 14:50:00,9.84,9.87,9.84,9.85,44900.0,8.2312,8.2563,8.2312,8.2396,44900.0
2009-06-09 14:55:00,9.84,9.88,9.83,9.87,52500.0,8.2312,8.2647,8.2228,8.2563,52500.0
2009-06-09 15:00:00,9.87,9.9,9.85,9.85,99400.0,8.2563,8.2814,8.2396,8.2396,99400.0
2009-06-09 15:05:00,9.85,9.86,9.81,9.81,110200.0,8.2396,8.2479,8.2061,8.2061,110200.0
2009-06-09 15:10:00,9.81,9.82,9.77,9.8,144800.0,8.2061,8.2145,8.1727,8.1978,144800.0
2009-06-09 15:15:00,9.8,9.81,9.77,9.8,103700.0,8.1978,8.2061,8.1727,8.1978,103700.0
2009-06-09 15:20:00,9.8,9.8,9.76,9.76,106900.0,8.1978,8.1978,8.1643,8.1643,106900.0
2009-06-09 15:25:00,9.76,9.79,9.76,9.76,66000.0,8.1643,8.1894,8.1643,8.1643,66000.0
2009-06-09 15:30:00,9.76,9.8,9.74,9.78,177200.0,8.1643,8.1978,8.1476,8.181,177200.0
2009-06-09 15:35:00,9.79,9.81,9.75,9.76,133600.0,8.1894,8.2061,8.1559,8.1643,133600.0
2009-06-09 15:40:00,9.75,9.76,9.72,9.73,146800.0,8.1559,8.1643,8.1308,8.1392,146800.0
2009-06-09 15:45:00,9.72,9.74,9.68,9.71,263600.0,8.1308,8.1476,8.0974,8.1225,263600.0
2009-06-09 15:50:00,9.71,9.73,9.69,9.7,362500.0,8.1225,8.1392,8.1057,8.1141,362500.0
2009-06-09 15:55:00,9.7,9.7,9.69,9.7,291400.0,8.1141,8.1141,8.1057,8.1141,291400.0
2009-06-10 09:30:00,9.82,9.91,9.8,9.85,40000.0,8.2145,8.2898,8.1978,8.2396,40000.0
2009-06-10 09:35:00,9.84,9.88,9.73,9.76,105100.0,8.2312,8.2647,8.1392,8.1643,105100.0
2009-06-10 09:40:00,9.76,9.76,9.69,9.7,65500.0,8.1643,8.1643,8.1057,8.1141,65500.0
2009-06-10 09:45:00,9.7,9.73,9.67,9.68,57800.0,8.1141,8.1392,8.089,8.0974,57800.0
2009-06-10 09:50:00,9.69,9.71,9.64,9.67,60200.0,8.1057,8.1225,8.0639,8.089,60200.0
2009-06-10 09:55:00,9.66,9.75,9.66,9.74,58500.0,8.0806,8.1559,8.0806,8.1476,58500.0
2009-06-10 10:00:00,9.73,9.75,9.6,9.61,149600.0,8.1392,8.1559,8.0305,8.0388,149600.0
2009-06-10 10:05:00,9.61,9.7,9.6,9.7,35300.0,8.0388,8.1141,8.0305,8.1141,35300.0
2009-06-10 10:10:00,9.7,9.72,9.59,9.6,78000.0,8.1141,8.1308,8.0221,8.0305,78000.0
2009-06-10 10:15:00,9.6,9.66,9.59,9.64,97900.0,8.0305,8.0806,8.0221,8.0639,97900.0
2009-06-10 10:20:00,9.65,9.66,9.61,9.64,68800.0,8.0723,8.0806,8.0388,8.0639,68800.0
2009-06-10 10:25:00,9.64,9.7,9.64,9.69,28600.0,8.0639,8.1141,8.0639,8.1057,28600.0
2009-06-10 10:30:00,9.69,9.71,9.63,9.65,62300.0,8.1057,8.1225,8.0555,8.0723,62300.0
2009-06-10 10:35:00,9.65,9.66,9.6,9.61,38600.0,8.0723,8.0806,8.0305,8.0388,38600.0
2009-06-10 10:40:00,9.62,9.64,9.6,9.63,49100.0,8.0472,8.0639,8.0305,8.0555,49100.0
2009-06-10 10:45:00,9.63,9.63,9.56,9.58,126300.0,8.0555,8.0555,7.997,8.0137,126300.0
2009-06-10 10:50:00,9.58,9.65,9.58,9.65,72300.0,8.0137,8.0723,8.0137,8.0723,72300.0
2009-06-10 10:55:00,9.65,9.68,9.63,9.66,76500.0,8.0723,8.0974,8.0555,8.0806,76500.0
2009-06-10 11:00:00,9.66,9.72,9.62,9.72,89000.0,8.0806,8.1308,8.0472,8.1308,89000.0
2009-06-10 11:05:00,9.72,9.72,9.68,9.7,59500.0,8.1308,8.1308,8.0974,8.1141,59500.0
2009-06-10 11:10:00,9.69,9.73,9.68,9.69,40900.0,8.1057,8.1392,8.0974,8.1057,40900.0
2009-06-10 11:15:00,9.69,9.69,9.64,9.66,78300.0,8.1057,8.1057,8.0639,8.0806,78300.0
2009-06-10 11:20:00,9.66,9.71,9.66,9.69,66900.0,8.0806,8.1225,8.0806,8.1057,66900.0
2009-06-10 11:25:00,9.69,9.72,9.68,9.72,21900.0,8.1057,8.1308,8.0974,8.1308,21900.0
2009-06-10 11:30:00,9.72,9.74,9.7,9.73,23600.0,8.1308,8.1476,8.1141,8.1392,23600.0
2009-06-10 11:35:00,9.73,9.74,9.71,9.72,20200.0,8.1392,8.1476,8.1225,8.1308,20200.0
2009-06-10 11:40:00,9.73,9.73,9.72,9.73,11200.0,8.1392,8.1392,8.1308,8.1392,11200.0
2009-06-10 11:45:00,9.72,9.73,9.7,9.72,66400.0,8.1308,8.1392,8.1141,8.1308,66400.0
2009-06-10 11:50:00,9.72,9.73,9.71,9.72,26000.0,8.1308,8.1392,8.1225,8.1308,26000.0
2009-06-10 11:55:00,9.73,9.73,9.7,9.71,15200.0,8.1392,8.1392,8.1141,8.1225,15200.0
2009-06-10 12:00:00,9.7,9.71,9.67,9.68,95400.0,8.1141,8.1225,8.089,8.0974,95400.0
2009-06-10 12:05:00,9.68,9.72,9.67,9.69,114200.0,8.0974,8.1308,8.089,8.1057,114200.0
2009-06-10 12:10:00,9.68,9.72,9.68,9.72,39000.0,8.0974,8.1308,8.0974,8.1308,39000.0
2009-06-10 12:15:00,9.71,9.77,9.71,9.75,41500.0,8.1225,8.1727,8.1225,8.1559,41500.0
2009-06-10 12:20:00,9.76,9.77,9.69,9.72,67500.0,8.1643,8.1727,8.1057,8.1308,67500.0
2009-06-10 12:25:00,9.72,9.73,9.71,9.72,23500.0,8.1308,8.1392,8.1225,8.1308,23500.0
2009-06-10 12:30:00,9.73,9.74,9.71,9.73,44200.0,8.1392,8.1476,8.1225,8.1392,44200.0
2009-06-10 12:35:00,9.73,9.75,9.73,9.75,10700.0,8.1392,8.1559,8.1392,8.1559,10700.0
2009-06-10 12:40:00,9.74,9.76,9.72,9.74,57900.0,8.1476,8.1643,8.1308,8.1476,57900.0
2009-06-10 12:45:00,9.74,9.75,9.74,9.74,67200.0,8.1476,8.1559,8.1476,8.1476,67200.0
2009-06-10 12:50:00,9.74,9.78,9.74,9.78,77600.0,8.1476,8.181,8.1476,8.181,77600.0
2009-06-10 12:55:00,9.77,9.78,9.77,9.78,24800.0,8.1727,8.181,8.1727,8.181,24800.0
2009-06-10 13:00:00,9.77,9.78,9.69,9.69,116700.0,8.1727,8.181,8.1057,8.1057,116700.0
2009-06-10 13:05:00,9.69,9.69,9.59,9.63,96600.0,8.1057,8.1057,8.0221,8.0555,96600.0
2009-06-10 13:10:00,9.62,9.66,9.6,9.6,84500.0,8.0472,8.0806,8.0305,8.0305,84500.0
2009-06-10 13:15:00,9.6,9.6,9.56,9.58,76200.0,8.0305,8.0305,7.997,8.0137,76200.0
2009-06-10 13:20:00,9.57,9.58,9.53,9.54,55700.0,8.0054,8.0137,7.9719,7.9803,55700.0
2009-06-10 13:25:00,9.55,9.58,9.53,9.54,61800.0,7.9886,8.0137,7.9719,7.9803,61800.0
2009-06-10 13:30:00,9.54,9.54,9.5,9.5,21200.0,7.9803,7.9803,7.9468,7.9468,21200.0
2009-06-10 13:35:00,9.51,9.56,9.48,9.55,144600.0,7.9552,7.997,7.9301,7.9886,144600.0
2009-06-10 13:40:00,9.55,9.56,9.55,9.55,39200.0,7.9886,7.997,7.9886,7.9886,39200.0
2009-06-10 13:45:00,9.55,9.56,9.53,9.55,73800.0,7.9886,7.997,7.9719,7.9886,73800.0
2009-06-10 13:50:00,9.55,9.58,9.54,9.54,62000.0,7.9886,8.0137,7.9803,7.9803,62000.0
2009-06-10 13:55:00,9.54,9.57,9.53,9.57,125600.0,7.9803,8.0054,7.9719,8.0054,125600.0
2009-06-10 14:00:00,9.56,9.59,9.52,9.57,100600.0,7.997,8.0221,7.9635,8.0054,100600.0
2009-06-10 14:05:00,9.57,9.59,9.54,9.58,80900.0,8.0054,8.0221,7.9803,8.0137,80900.0
2009-06-10 14:10:00,9.58,9.62,9.57,9.62,88800.0,8.0137,8.0472,8.0054,8.0472,88800.0
2009-06-10 14:15:00,9.62,9.62,9.58,9.59,22100.0,8.0472,8.0472,8.0137,8.0221,22100.0
2009-06-10 14:20:00,9.59,9.63,9.58,9.58,69300.0,8.0221,8.0555,8.0137,8.0137,69300.0
2009-06-10 14:25:00,9.58,9.62,9.56,9.6,57900.0,8.0137,8.0472,7.997,8.0305,57900.0
2009-06-10 14:30:00,9.6,9.6,9.56,9.59,51600.0,8.0305,8.0305,7.997,8.0221,51600.0
2009-06-10 14:35:00,9.58,9.62,9.55,9.57,275500.0,8.0137,8.0472,7.9886,8.0054,275500.0
2009-06-10 14:40:00,9.57,9.57,9.53,9.54,75800.0,8.0054,8.0054,7.9719,7.9803,75800.0
2009-06-10 14:45:00,9.54,9.56,9.53,9.56,65100.0,7.9803,7.997,7.9719,7.997,65100.0
2009-06-10 14:50:00,9.56,9.61,9.55,9.61,86500.0,7.997,8.0388,7.9886,8.0388,86500.0
2009-06-10 14:55:00,9.61,9.64,9.6,9.63,102400.0,8.0388,8.0639,8.0305,8.0555,102400.0
2009-06-10 15:00:00,9.63,9.63,9.59,9.6,137200.0,8.0555,8.0555,8.0221,8.0305,137200.0
2009-06-10 15:05:00,9.6,9.63,9.59,9.6,96500.0,8.0305,8.0555,8.0221,8.0305,96500.0
2009-06-10 15:10:00,9.6,9.63,9.6,9.6,79300.0,8.0305,8.0555,8.0305,8.0305,79300.0
2009-06-10 15:15:00,9.6,9.63,9.59,9.63,331600.0,8.0305,8.0555,8.0221,8.0555,331600.0
2009-06-10 15:20:00,9.62,9.65,9.6,9.6,54900.0,8.0472,8.0723,8.0305,8.0305,54900.0
2009-06-10 15:25:00,9.6,9.63,9.6,9.6,120200.0,8.0305,8.0555,8.0305,8.0305,120200.0
2009-06-10 15:30:00,9.6,9.66,9.6,9.63,101200.0,8.0305,8.0806,8.0305,8.0555,101200.0
2009-06-10 15:35:00,9.62,9.67,9.62,9.64,126400.0,8.0472,8.089,8.0472,8.0639,126400.0
2009-06-10 15:40:00,9.64,9.66,9.6,9.65,113300.0,8.0639,8.0806,8.0305,8.0723,113300.0
2009-06-10 15:45:00,9.65,9.66,9.6,9.63,116800.0,8.0723,8.0806,8.0305,8.0555,116800.0
2009-06-10 15:50:00,9.62,9.63,9.58,9.6,177500.0,8.0472,8.0555,8.0137,8.0305,177500.0
2009-06-10 15:55:00,9.6,9.66,9.6,9.62,230200.0,8.0305,8.0806,8.0305,8.0472,230200.0
2009-06-11 09:30:00,9.62,9.66,9.55,9.59,58600.0,8.0472,8.0806,7.9886,8.0221,58600.0
2009-06-11 09:35:00,9.58,9.59,9.42,9.52,140500.0,8.0137,8.0221,7.8799,7.9635,140500.0
2009-06-11 09:40:00,9.51,9.59,9.51,9.55,119600.0,7.9552,8.0221,7.9552,7.9886,119600.0
2009-06-11 09:45:00,9.56,9.64,9.56,9.57,143300.0,7.997,8.0639,7.997,8.0054,143300.0
2009-06-11 09:50:00,9.56,9.57,9.51,9.51,150000.0,7.997,8.0054,7.9552,7.9552,150000.0
2009-06-11 09:55:00,9.51,9.51,9.46,9.5,41600.0,7.9552,7.9552,7.9133,7.9468,41600.0
2009-06-11 10:00:00,9.5,9.53,9.49,9.49,457900.0,7.9468,7.9719,7.9384,7.9384,457900.0
2009-06-11 10:05:00,9.5,9.64,9.48,9.56,259000.0,7.9468,8.0639,7.9301,7.997,259000.0
2009-06-11 10:10:00,9.57,9.63,9.55,9.58,50200.0,8.0054,8.0555,7.9886,8.0137,50200.0
2009-06-11 10:15:00,9.57,9.6,9.56,9.57,110600.0,8.0054,8.0305,7.997,8.0054,110600.0
2009-06-11 10:20:00,9.58,9.6,9.52,9.55,62700.0,8.0137,8.0305,7.9635,7.9886,62700.0
2009-06-11 10:25:00,9.55,9.58,9.53,9.54,57100.0,7.9886,8.0137,7.9719,7.9803,57100.0
2009-06-11 10:30:00,9.55,9.58,9.53,9.55,52300.0,7.9886,8.0137,7.9719,7.9886,52300.0
2009-06-11 10:35:00,9.54,9.55,9.5,9.53,92200.0,7.9803,7.9886,7.9468,7.9719,92200.0
2009-06-11 10:40:00,9.53,9.54,9.51,9.53,72500.0,7.9719,7.9803,7.9552,7.9719,72500.0
2009-06-11 10:45:00,9.53,9.55,9.52,9.55,31700.0,7.9719,7.9886,7.9635,7.9886,31700.0
2009-06-11 10:50:00,9.55,9.55,9.49,9.5,88000.0,7.9886,7.9886,7.9384,7.9468,88000.0
2009-06-11 10:55:00,9.49,9.51,9.46,9.47,137400.0,7.9384,7.9552,7.9133,7.9217,137400.0
2009-06-11 11:00:00,9.48,9.5,9.44,9.48,188400.0,7.9301,7.9468,7.8966,7.9301,188400.0
2009-06-11 11:05:00,9.48,9.48,9.42,9.44,87000.0,7.9301,7.9301,7.8799,7.8966,87000.0
2009-06-11 11:10:00,9.44,9.49,9.44,9.47,88700.0,7.8966,7.9384,7.8966,7.9217,88700.0
2009-06-11 11:15:00,9.47,9.51,9.46,9.5,107100.0,7.9217,7.9552,7.9133,7.9468,107100.0
2009-06-11 11:20:00,9.5,9.5,9.46,9.48,127400.0,7.9468,7.9468,7.9133,7.9301,127400.0
2009-06-11 11:25:00,9.48,9.57,9.48,9.57,64200.0,7.9301,8.0054,7.9301,8.0054,64200.0
2009-06-11 11:30:00,9.56,9.57,9.52,9.52,65200.0,7.997,8.0054,7.9635,7.9635,65200.0
2009-06-11 11:35:00,9.52,9.54,9.5,9.51,37400.0,7.9635,7.9803,7.9468,7.9552,37400.0
2009-06-11 11:40:00,9.52,9.53,9.49,9.5,37700.0,7.9635,7.9719,7.9384,7.9468,37700.0
2009-06-11 11:45:00,9.51,9.51,9.49,9.49,19800.0,7.9552,7.9552,7.9384,7.9384,19800.0
2009-06-11 11:50:00,9.49,9.5,9.48,9.5,41900.0,7.9384,7.9468,7.9301,7.9468,41900.0
2009-06-11 11:55:00,9.51,9.52,9.48,9.49,41200.0,7.9552,7.9635,7.9301,7.9384,41200.0
2009-06-11 12:00:00,9.48,9.51,9.46,9.51,55400.0,7.9301,7.9552,7.9133,7.9552,55400.0
2009-06-11 12:05:00,9.51,9.52,9.48,9.49,50400.0,7.9552,7.9635,7.9301,7.9384,50400.0
2009-06-11 12:10:00,9.49,9.5,9.48,9.49,59300.0,7.9384,7.9468,7.9301,7.9384,59300.0
2009-06-11 12:15:00,9.5,9.51,9.48,9.49,65400.0,7.9468,7.9552,7.9301,7.9384,65400.0
2009-06-11 12:20:00,9.49,9.52,9.49,9.51,101300.0,7.9384,7.9635,7.9384,7.9552,101300.0
2009-06-11 12:25:00,9.5,9.51,9.48,9.49,60700.0,7.9468,7.9552,7.9301,7.9384,60700.0
2009-06-11 12:30:00,9.5,9.54,9.48,9.53,89900.0,7.9468,7.9803,7.9301,7.9719,89900.0
2009-06-11 12:35:00,9.53,9.55,9.52,9.55,39200.0,7.9719,7.9886,7.9635,7.9886,39200.0
2009-06-11 12:40:00,9.54,9.55,9.53,9.55,127800.0,7.9803,7.9886,7.9719,7.9886,127800.0
2009-06-11 12:45:00,9.55,9.57,9.54,9.55,204600.0,7.9886,8.0054,7.9803,7.9886,204600.0
2009-06-11 12:50:00,9.55,9.57,9.55,9.57,115000.0,7.9886,8.0054,7.9886,8.0054,115000.0
2009-06-11 12:55:00,9.57,9.59,9.56,9.59,58200.0,8.0054,8.0221,7.997,8.0221,58200.0
2009-06-11 13:00:00,9.58,9.66,9.56,9.63,93700.0,8.0137,8.0806,7.997,8.0555,93700.0
2009-06-11 13:05:00,9.62,9.63,9.58,9.58,27500.0,8.0472,8.0555,8.0137,8.0137,27500.0
2009-06-11 13:10:00,9.58,9.62,9.55,9.56,51300.0,8.0137,8.0472,7.9886,7.997,51300.0
2009-06-11 13:15:00,9.56,9.58,9.55,9.58,22200.0,7.997,8.0137,7.9886,8.0137,22200.0
2009-06-11 13:20:00,9.59,9.61,9.58,9.6,79600.0,8.0221,8.0388,8.0137,8.0305,79600.0
2009-06-11 13:25:00,9.61,9.64,9.58,9.63,46100.0,8.0388,8.0639,8.0137,8.0555,46100.0
2009-06-11 13:30:00,9.64,9.64,9.6,9.61,38700.0,8.0639,8.0639,8.0305,8.0388,38700.0
2009-06-11 13:35:00,9.61,9.62,9.58,9.58,61400.0,8.0388,8.0472,8.0137,8.0137,61400.0
2009-06-11 13:40:00,9.58,9.59,9.55,9.57,62100.0,8.0137,8.0221,7.9886,8.0054,62100.0
2009-06-11 13:45:00,9.57,9.58,9.54,9.58,46200.0,8.0054,8.0137,7.9803,8.0137,46200.0
2009-06-11 13:50:00,9.58,9.58,9.53,9.56,78000.0,8.0137,8.0137,7.9719,7.997,78000.0
2009-06-11 13:55:00,9.57,9.57,9.55,9.56,34900.0,8.0054,8.0054,7.9886,7.997,34900.0
2009-06-11 14:00:00,9.56,9.58,9.55,9.56,63200.0,7.997,8.0137,7.9886,7.997,63200.0
2009-06-11 14:05:00,9.57,9.58,9.54,9.54,27200.0,8.0054,8.0137,7.9803,7.9803,27200.0
2009-06-11 14:10:00,9.55,9.57,9.54,9.56,60400.0,7.9886,8.0054,7.9803,7.997,60400.0
2009-06-11 14:15:00,9.57,9.58,9.54,9.57,101900.0,8.0054,8.0137,7.9803,8.0054,101900.0
2009-06-11 14:20:00,9.57,9.57,9.54,9.55,52400.0,8.0054,8.0054,7.9803,7.9886,52400.0
2009-06-11 14:25:00,9.54,9.57,9.54,9.57,34100.0,7.9803,8.0054,7.9803,8.0054,34100.0
2009-06-11 14:30:00,9.56,9.58,9.55,9.56,61400.0,7.997,8.0137,7.9886,7.997,61400.0
2009-06-11 14:35:00,9.57,9.57,9.54,9.56,146600.0,8.0054,8.0054,7.9803,7.997,146600.0
2009-06-11 14:40:00,9.56,9.57,9.54,9.56,28800.0,7.997,8.0054,7.9803,7.997,28800.0
2009-06-11 14:45:00,9.55,9.57,9.54,9.57,58500.0,7.9886,8.0054,7.9803,8.0054,58500.0
2009-06-11 14:50:00,9.57,9.58,9.56,9.57,55900.0,8.0054,8.0137,7.997,8.0054,55900.0
2009-06-11 14:55:00,9.58,9.61,9.56,9.59,117900.0,8.0137,8.0388,7.997,8.0221,117900.0
2009-06-11 15:00:00,9.59,9.59,9.54,9.57,138300.0,8.0221,8.0221,7.9803,8.0054,138300.0
2009-06-11 15:05:00,9.56,9.6,9.56,9.59,55600.0,7.997,8.0305,7.997,8.0221,55600.0
2009-06-11 15:10:00,9.59,9.59,9.56,9.58,60600.0,8.0221,8.0221,7.997,8.0137,60600.0
2009-06-11 15:15:00,9.58,9.6,9.57,9.59,76100.0,8.0137,8.0305,8.0054,8.0221,76100.0
2009-06-11 15:20:00,9.59,9.6,9.58,9.59,85400.0,8.0221,8.0305,8.0137,8.0221,85400.0
2009-06-11 15:25:00,9.6,9.6,9.59,9.6,204800.0,8.0305,8.0305,8.0221,8.0305,204800.0
2009-06-11 15:30:00,9.59,9.6,9.59,9.59,512500.0,8.0221,8.0305,8.0221,8.0221,512500.0
2009-06-11 15:35:00,9.59,9.66,9.59,9.64,233200.0,8.0221,8.0806,8.0221,8.0639,233200.0
2009-06-11 15:40:00,9.64,9.64,9.62,9.63,215400.0,8.0639,8.0639,8.0472,8.0555,215400.0
2009-06-11 15:45:00,9.63,9.65,9.6,9.62,226600.0,8.0555,8.0723,8.0305,8.0472,226600.0
2009-06-11 15:50:00,9.63,9.63,9.6,9.6,280800.0,8.0555,8.0555,8.0305,8.0305,280800.0
2009-06-11 15:55:00,9.61,9.62,9.59,9.61,502700.0,8.0388,8.0472,8.0221,8.0388,502700.0
2009-06-12 09:30:00,9.47,9.54,9.43,9.44,60100.0,7.9217,7.9803,7.8882,7.8966,60100.0
2009-06-12 09:35:00,9.44,9.58,9.37,9.54,388800.0,7.8966,8.0137,7.8381,7.9803,388800.0
2009-06-12 09:40:00,9.53,9.55,9.44,9.46,204100.0,7.9719,7.9886,7.8966,7.9133,204100.0
2009-06-12 09:45:00,9.46,9.54,9.46,9.51,85400.0,7.9133,7.9803,7.9133,7.9552,85400.0
2009-06-12 09:50:00,9.51,9.51,9.44,9.45,131700.0,7.9552,7.9552,7.8966,7.905,131700.0
2009-06-12 09:55:00,9.45,9.49,9.45,9.48,170300.0,7.905,7.9384,7.905,7.9301,170300.0
2009-06-12 10:00:00,9.48,9.5,9.45,9.47,156000.0,7.9301,7.9468,7.905,7.9217,156000.0
2009-06-12 10:05:00,9.47,9.47,9.44,9.44,227300.0,7.9217,7.9217,7.8966,7.8966,227300.0
2009-06-12 10:10:00,9.44,9.47,9.43,9.44,109600.0,7.8966,7.9217,7.8882,7.8966,109600.0
2009-06-12 10:15:00,9.44,9.45,9.41,9.43,129000.0,7.8966,7.905,7.8715,7.8882,129000.0
2009-06-12 10:20:00,9.43,9.44,9.41,9.41,263600.0,7.8882,7.8966,7.8715,7.8715,263600.0
2009-06-12 10:25:00,9.41,9.44,9.4,9.4,133200.0,7.8715,7.8966,7.8632,7.8632,133200.0
2009-06-12 10:30:00,9.4,9.41,9.4,9.41,81400.0,7.8632,7.8715,7.8632,7.8715,81400.0
2009-06-12 10:35:00,9.4,9.41,9.4,9.4,36500.0,7.8632,7.8715,7.8632,7.8632,36500.0
2009-06-12 10:40:00,9.4,9.45,9.4,9.42,105600.0,7.8632,7.905,7.8632,7.8799,105600.0
2009-06-12 10:45:00,9.42,9.48,9.41,9.45,85200.0,7.8799,7.9301,7.8715,7.905,85200.0
2009-06-12 10:50:00,9.45,9.48,9.45,9.45,60000.0,7.905,7.9301,7.905,7.905,60000.0
2009-06-12 10:55:00,9.45,9.46,9.45,9.45,27000.0,7.905,7.9133,7.905,7.905,27000.0
2009-06-12 11:00:00,9.46,9.46,9.44,9.44,132400.0,7.9133,7.9133,7.8966,7.8966,132400.0
2009-06-12 11:05:00,9.44,9.45,9.43,9.44,68600.0,7.8966,7.905,7.8882,7.8966,68600.0
2009-06-12 11:10:00,9.43,9.45,9.43,9.44,18000.0,7.8882,7.905,7.8882,7.8966,18000.0
2009-06-12 11:15:00,9.44,9.45,9.43,9.44,139500.0,7.8966,7.905,7.8882,7.8966,139500.0
2009-06-12 11:20:00,9.44,9.48,9.44,9.46,61900.0,7.8966,7.9301,7.8966,7.9133,61900.0
2009-06-12 11:25:00,9.46,9.47,9.46,9.46,29700.0,7.9133,7.9217,7.9133,7.9133,29700.0
2009-06-12 11:30:00,9.46,9.47,9.44,9.44,31100.0,7.9133,7.9217,7.8966,7.8966,31100.0
2009-06-12 11:35:00,9.44,9.45,9.4,9.4,59600.0,7.8966,7.905,7.8632,7.8632,59600.0
2009-06-12 11:40:00,9.4,9.47,9.4,9.46,167000.0,7.8632,7.9217,7.8632,7.9133,167000.0
2009-06-12 11:45:00,9.46,9.47,9.4,9.41,137600.0,7.9133,7.9217,7.8632,7.8715,137600.0
2009-06-12 11:50:00,9.4,9.42,9.4,9.4,184600.0,7.8632,7.8799,7.8632,7.8632,184600.0
2009-06-12 11:55:00,9.4,9.43,9.4,9.4,358200.0,7.8632,7.8882,7.8632,7.8632,358200.0
2009-06-12 12:00:00,9.41,9.41,9.38,9.4,260900.0,7.8715,7.8715,7.8464,7.8632,260900.0
2009-06-12 12:05:00,9.4,9.41,9.4,9.4,40800.0,7.8632,7.8715,7.8632,7.8632,40800.0
2009-06-12 12:10:00,9.4,9.43,9.4,9.41,23700.0,7.8632,7.8882,7.8632,7.8715,23700.0
2009-06-12 12:15:00,9.41,9.43,9.4,9.42,41900.0,7.8715,7.8882,7.8632,7.8799,41900.0
2009-06-12 12:20:00,9.42,9.43,9.4,9.41,52000.0,7.8799,7.8882,7.8632,7.8715,52000.0
2009-06-12 12:25:00,9.41,9.42,9.4,9.4,13400.0,7.8715,7.8799,7.8632,7.8632,13400.0
2009-06-12 12:30:00,9.4,9.41,9.4,9.4,21100.0,7.8632,7.8715,7.8632,7.8632,21100.0
2009-06-12 12:35:00,9.4,9.41,9.4,9.4,17000.0,7.8632,7.8715,7.8632,7.8632,17000.0
2009-06-12 12:40:00,9.41,9.41,9.4,9.4,9500.0,7.8715,7.8715,7.8632,7.8632,9500.0
2009-06-12 12:45:00,9.4,9.41,9.4,9.41,13100.0,7.8632,7.8715,7.8632,7.8715,13100.0
2009-06-12 12:50:00,9.4,9.41,9.4,9.4,47300.0,7.8632,7.8715,7.8632,7.8632,47300.0
2009-06-12 12:55:00,9.4,9.43,9.4,9.42,207500.0,7.8632,7.8882,7.8632,7.8799,207500.0
2009-06-12 13:00:00,9.42,9.43,9.4,9.4,40700.0,7.8799,7.8882,7.8632,7.8632,40700.0
2009-06-12 13:05:00,9.4,9.41,9.35,9.36,226600.0,7.8632,7.8715,7.8213,7.8297,226600.0
2009-06-12 13:10:00,9.37,9.38,9.35,9.36,30500.0,7.8381,7.8464,7.8213,7.8297,30500.0
2009-06-12 13:15:00,9.35,9.36,9.33,9.36,157600.0,7.8213,7.8297,7.8046,7.8297,157600.0
2009-06-12 13:20:00,9.35,9.36,9.33,9.33,67200.0,7.8213,7.8297,7.8046,7.8046,67200.0
2009-06-12 13:25:00,9.33,9.35,9.33,9.35,27900.0,7.8046,7.8213,7.8046,7.8213,27900.0
2009-06-12 13:30:00,9.34,9.35,9.33,9.33,15300.0,7.813,7.8213,7.8046,7.8046,15300.0
2009-06-12 13:35:00,9.34,9.34,9.33,9.33,12400.0,7.813,7.813,7.8046,7.8046,12400.0
2009-06-12 13:40:00,9.33,9.34,9.31,9.31,41600.0,7.8046,7.813,7.7879,7.7879,41600.0
2009-06-12 13:45:00,9.31,9.33,9.31,9.32,13800.0,7.7879,7.8046,7.7879,7.7962,13800.0
2009-06-12 13:50:00,9.32,9.36,9.32,9.36,81200.0,7.7962,7.8297,7.7962,7.8297,81200.0
2009-06-12 13:55:00,9.37,9.42,9.36,9.41,45900.0,7.8381,7.8799,7.8297,7.8715,45900.0
2009-06-12 14:00:00,9.41,9.41,9.4,9.4,60200.0,7.8715,7.8715,7.8632,7.8632,60200.0
2009-06-12 14:05:00,9.4,9.41,9.4,9.41,39200.0,7.8632,7.8715,7.8632,7.8715,39200.0
2009-06-12 14:10:00,9.4,9.41,9.4,9.4,35300.0,7.8632,7.8715,7.8632,7.8632,35300.0
2009-06-12 14:15:00,9.4,9.41,9.4,9.4,12300.0,7.8632,7.8715,7.8632,7.8632,12300.0
2009-06-12 14:20:00,9.4,9.41,9.4,9.4,48400.0,7.8632,7.8715,7.8632,7.8632,48400.0
2009-06-12 14:25:00,9.4,9.41,9.38,9.39,75400.0,7.8632,7.8715,7.8464,7.8548,75400.0
2009-06-12 14:30:00,9.38,9.4,9.38,9.4,108400.0,7.8464,7.8632,7.8464,7.8632,108400.0
2009-06-12 14:35:00,9.4,9.4,9.39,9.4,25200.0,7.8632,7.8632,7.8548,7.8632,25200.0
2009-06-12 14:40:00,9.39,9.46,9.39,9.45,235400.0,7.8548,7.9133,7.8548,7.905,235400.0
2009-06-12 14:45:00,9.45,9.45,9.41,9.42,65800.0,7.905,7.905,7.8715,7.8799,65800.0
2009-06-12 14:50:00,9.42,9.42,9.4,9.42,22600.0,7.8799,7.8799,7.8632,7.8799,22600.0
2009-06-12 14:55:00,9.41,9.46,9.41,9.46,96400.0,7.8715,7.9133,7.8715,7.9133,96400.0
2009-06-12 15:00:00,9.45,9.48,9.45,9.48,38200.0,7.905,7.9301,7.905,7.9301,38200.0
2009-06-12 15:05:00,9.48,9.49,9.48,9.49,23300.0,7.9301,7.9384,7.9301,7.9384,23300.0
2009-06-12 15:10:00,9.48,9.51,9.46,9.51,132600.0,7.9301,7.9552,7.9133,7.9552,132600.0
2009-06-12 15:15:00,9.51,9.54,9.5,9.54,90100.0,7.9552,7.9803,7.9468,7.9803,90100.0
2009-06-12 15:20:00,9.54,9.55,9.53,9.53,45700.0,7.9803,7.9886,7.9719,7.9719,45700.0
2009-06-12 15:25:00,9.53,9.55,9.52,9.53,99900.0,7.9719,7.9886,7.9635,7.9719,99900.0
2009-06-12 15:30:00,9.54,9.55,9.52,9.52,79500.0,7.9803,7.9886,7.9635,7.9635,79500.0
2009-06-12 15:35:00,9.52,9.53,9.49,9.49,157400.0,7.9635,7.9719,7.9384,7.9384,157400.0
2009-06-12 15:40:00,9.48,9.51,9.48,9.5,112100.0,7.9301,7.9552,7.9301,7.9468,112100.0
2009-06-12 15:45:00,9.5,9.5,9.47,9.47,134300.0,7.9468,7.9468,7.9217,7.9217,134300.0
2009-06-12 15:50:00,9.47,9.5,9.47,9.49,190200.0,7.9217,7.9468,7.9217,7.9384,190200.0
2009-06-12 15:55:00,9.49,9.57,9.48,9.57,410600.0,7.9384,8.0054,7.9301,8.0054,410600.0
2009-06-15 09:30:00,9.35,9.4,9.29,9.31,50700.0,7.8213,7.8632,7.7711,7.7879,50700.0
2009-06-15 09:35:00,9.31,9.39,9.3,9.35,275000.0,7.7879,7.8548,7.7795,7.8213,275000.0
2009-06-15 09:40:00,9.35,9.43,9.33,9.4,65200.0,7.8213,7.8882,7.8046,7.8632,65200.0
2009-06-15 09:45:00,9.4,9.4,9.28,9.29,163700.0,7.8632,7.8632,7.7628,7.7711,163700.0
2009-06-15 09:50:00,9.29,9.42,9.27,9.41,394400.0,7.7711,7.8799,7.7544,7.8715,394400.0
2009-06-15 09:55:00,9.4,9.48,9.39,9.45,156700.0,7.8632,7.9301,7.8548,7.905,156700.0
2009-06-15 10:00:00,9.45,9.45,9.38,9.43,200200.0,7.905,7.905,7.8464,7.8882,200200.0
2009-06-15 10:05:00,9.42,9.43,9.38,9.39,105900.0,7.8799,7.8882,7.8464,7.8548,105900.0
2009-06-15 10:10:00,9.38,9.43,9.36,9.42,55200.0,7.8464,7.8882,7.8297,7.8799,55200.0
2009-06-15 10:15:00,9.42,9.46,9.4,9.46,108900.0,7.8799,7.9133,7.8632,7.9133,108900.0
2009-06-15 10:20:00,9.46,9.46,9.44,9.45,134600.0,7.9133,7.9133,7.8966,7.905,134600.0
2009-06-15 10:25:00,9.45,9.56,9.45,9.55,155300.0,7.905,7.997,7.905,7.9886,155300.0
2009-06-15 10:30:00,9.55,9.55,9.43,9.45,70200.0,7.9886,7.9886,7.8882,7.905,70200.0
2009-06-15 10:35:00,9.45,9.48,9.4,9.44,140900.0,7.905,7.9301,7.8632,7.8966,140900.0
2009-06-15 10:40:00,9.43,9.45,9.4,9.41,197500.0,7.8882,7.905,7.8632,7.8715,197500.0
2009-06-15 10:45:00,9.42,9.43,9.4,9.42,238200.0,7.8799,7.8882,7.8632,7.8799,238200.0
2009-06-15 10:50:00,9.42,9.5,9.42,9.46,166700.0,7.8799,7.9468,7.8799,7.9133,166700.0
2009-06-15 10:55:00,9.46,9.48,9.44,9.46,80600.0,7.9133,7.9301,7.8966,7.9133,80600.0
2009-06-15 11:00:00,9.45,9.5,9.43,9.5,104200.0,7.905,7.9468,7.8882,7.9468,104200.0
2009-06-15 11:05:00,9.49,9.5,9.44,9.45,65700.0,7.9384,7.9468,7.8966,7.905,65700.0
2009-06-15 11:10:00,9.45,9.45,9.4,9.42,74100.0,7.905,7.905,7.8632,7.8799,74100.0
2009-06-15 11:15:00,9.42,9.43,9.4,9.4,377000.0,7.8799,7.8882,7.8632,7.8632,377000.0
2009-06-15 11:20:00,9.41,9.43,9.4,9.42,76500.0,7.8715,7.8882,7.8632,7.8799,76500.0
2009-06-15 11:25:00,9.42,9.43,9.42,9.42,246900.0,7.8799,7.8882,7.8799,7.8799,246900.0
2009-06-15 11:30:00,9.42,9.46,9.42,9.44,281500.0,7.8799,7.9133,7.8799,7.8966,281500.0
2009-06-15 11:35:00,9.44,9.46,9.44,9.45,76600.0,7.8966,7.9133,7.8966,7.905,76600.0
2009-06-15 11:40:00,9.46,9.47,9.45,9.47,54900.0,7.9133,7.9217,7.905,7.9217,54900.0
2009-06-15 11:45:00,9.47,9.47,9.43,9.44,56900.0,7.9217,7.9217,7.8882,7.8966,56900.0
2009-06-15 11:50:00,9.43,9.44,9.4,9.43,62400.0,7.8882,7.8966,7.8632,7.8882,62400.0
2009-06-15 11:55:00,9.42,9.45,9.41,9.43,39100.0,7.8799,7.905,7.8715,7.8882,39100.0
2009-06-15 12:00:00,9.43,9.44,9.42,9.42,8500.0,7.8882,7.8966,7.8799,7.8799,8500.0
2009-06-15 12:05:00,9.42,9.44,9.41,9.43,49700.0,7.8799,7.8966,7.8715,7.8882,49700.0
2009-06-15 12:10:00,9.43,9.44,9.42,9.42,27700.0,7.8882,7.8966,7.8799,7.8799,27700.0
2009-06-15 12:15:00,9.42,9.43,9.41,9.42,22200.0,7.8799,7.8882,7.8715,7.8799,22200.0
2009-06-15 12:20:00,9.42,9.43,9.4,9.4,88300.0,7.8799,7.8882,7.8632,7.8632,88300.0
2009-06-15 12:25:00,9.4,9.42,9.39,9.42,93000.0,7.8632,7.8799,7.8548,7.8799,93000.0
2009-06-15 12:30:00,9.42,9.43,9.38,9.4,191200.0,7.8799,7.8882,7.8464,7.8632,191200.0
2009-06-15 12:35:00,9.41,9.42,9.4,9.4,30700.0,7.8715,7.8799,7.8632,7.8632,30700.0
2009-06-15 12:40:00,9.4,9.41,9.4,9.4,20300.0,7.8632,7.8715,7.8632,7.8632,20300.0
2009-06-15 12:45:00,9.4,9.41,9.39,9.39,26000.0,7.8632,7.8715,7.8548,7.8548,26000.0
2009-06-15 12:50:00,9.4,9.43,9.39,9.42,173000.0,7.8632,7.8882,7.8548,7.8799,173000.0
2009-06-15 12:55:00,9.41,9.44,9.41,9.43,57300.0,7.8715,7.8966,7.8715,7.8882,57300.0
2009-06-15 13:00:00,9.43,9.43,9.35,9.36,99000.0,7.8882,7.8882,7.8213,7.8297,99000.0
2009-06-15 13:05:00,9.36,9.37,9.35,9.35,60800.0,7.8297,7.8381,7.8213,7.8213,60800.0
2009-06-15 13:10:00,9.35,9.37,9.35,9.37,35700.0,7.8213,7.8381,7.8213,7.8381,35700.0
2009-06-15 13:15:00,9.37,9.38,9.35,9.35,73100.0,7.8381,7.8464,7.8213,7.8213,73100.0
2009-06-15 13:20:00,9.36,9.36,9.34,9.35,42600.0,7.8297,7.8297,7.813,7.8213,42600.0
2009-06-15 13:25:00,9.35,9.36,9.33,9.33,103400.0,7.8213,7.8297,7.8046,7.8046,103400.0
2009-06-15 13:30:00,9.33,9.36,9.31,9.35,133700.0,7.8046,7.8297,7.7879,7.8213,133700.0
2009-06-15 13:35:00,9.34,9.35,9.34,9.34,46600.0,7.813,7.8213,7.813,7.813,46600.0
2009-06-15 13:40:00,9.34,9.35,9.31,9.31,55700.0,7.813,7.8213,7.7879,7.7879,55700.0
2009-06-15 13:45:00,9.32,9.32,9.3,9.3,313700.0,7.7962,7.7962,7.7795,7.7795,313700.0
2009-06-15 13:50:00,9.31,9.31,9.28,9.29,248600.0,7.7879,7.7879,7.7628,7.7711,248600.0
2009-06-15 13:55:00,9.29,9.3,9.28,9.3,54300.0,7.7711,7.7795,7.7628,7.7795,54300.0
2009-06-15 14:00:00,9.3,9.33,9.3,9.32,24500.0,7.7795,7.8046,7.7795,7.7962,24500.0
2009-06-15 14:05:00,9.32,9.33,9.3,9.3,18600.0,7.7962,7.8046,7.7795,7.7795,18600.0
2009-06-15 14:10:00,9.3,9.31,9.29,9.29,27000.0,7.7795,7.7879,7.7711,7.7711,27000.0
2009-06-15 14:15:00,9.29,9.3,9.28,9.28,44000.0,7.7711,7.7795,7.7628,7.7628,44000.0
2009-06-15 14:20:00,9.29,9.31,9.27,9.31,79000.0,7.7711,7.7879,7.7544,7.7879,79000.0
2009-06-15 14:25:00,9.3,9.33,9.3,9.32,32200.0,7.7795,7.8046,7.7795,7.7962,32200.0
2009-06-15 14:30:00,9.32,9.33,9.28,9.3,74500.0,7.7962,7.8046,7.7628,7.7795,74500.0
2009-06-15 14:35:00,9.31,9.31,9.29,9.29,45600.0,7.7879,7.7879,7.7711,7.7711,45600.0
2009-06-15 14:40:00,9.29,9.32,9.29,9.29,67900.0,7.7711,7.7962,7.7711,7.7711,67900.0
2009-06-15 14:45:00,9.29,9.31,9.28,9.3,201500.0,7.7711,7.7879,7.7628,7.7795,201500.0
2009-06-15 14:50:00,9.3,9.31,9.28,9.3,64900.0,7.7795,7.7879,7.7628,7.7795,64900.0
2009-06-15 14:55:00,9.29,9.31,9.29,9.31,55600.0,7.7711,7.7879,7.7711,7.7879,55600.0
2009-06-15 15:00:00,9.31,9.31,9.28,9.29,65500.0,7.7879,7.7879,7.7628,7.7711,65500.0
2009-06-15 15:05:00,9.3,9.3,9.29,9.3,73700.0,7.7795,7.7795,7.7711,7.7795,73700.0
2009-06-15 15:10:00,9.3,9.32,9.3,9.31,33600.0,7.7795,7.7962,7.7795,7.7879,33600.0
2009-06-15 15:15:00,9.3,9.35,9.29,9.33,114000.0,7.7795,7.8213,7.7711,7.8046,114000.0
2009-06-15 15:20:00,9.32,9.35,9.32,9.34,67700.0,7.7962,7.8213,7.7962,7.813,67700.0
2009-06-15 15:25:00,9.33,9.34,9.3,9.32,71400.0,7.8046,7.813,7.7795,7.7962,71400.0
2009-06-15 15:30:00,9.32,9.34,9.31,9.33,58200.0,7.7962,7.813,7.7879,7.8046,58200.0
2009-06-15 15:35:00,9.34,9.37,9.33,9.36,137100.0,7.813,7.8381,7.8046,7.8297,137100.0
2009-06-15 15:40:00,9.36,9.36,9.32,9.35,855500.0,7.8297,7.8297,7.7962,7.8213,855500.0
2009-06-15 15:45:00,9.34,9.38,9.34,9.37,144200.0,7.813,7.8464,7.813,7.8381,144200.0
2009-06-15 15:50:00,9.38,9.39,9.37,9.38,261500.0,7.8464,7.8548,7.8381,7.8464,261500.0
2009-06-15 15:55:00,9.38,9.39,9.36,9.39,378000.0,7.8464,7.8548,7.8297,7.8548,378000.0
2009-06-16 09:30:00,9.68,9.71,9.57,9.6,100700.0,8.0974,8.1225,8.0054,8.0305,100700.0
2009-06-16 09:35:00,9.59,9.71,9.59,9.67,93700.0,8.0221,8.1225,8.0221,8.089,93700.0
2009-06-16 09:40:00,9.67,9.71,9.64,9.69,168800.0,8.089,8.1225,8.0639,8.1057,168800.0
2009-06-16 09:45:00,9.69,9.78,9.69,9.78,205900.0,8.1057,8.181,8.1057,8.181,205900.0
2009-06-16 09:50:00,9.78,9.8,9.73,9.74,129600.0,8.181,8.1978,8.1392,8.1476,129600.0
2009-06-16 09:55:00,9.73,9.76,9.67,9.68,226800.0,8.1392,8.1643,8.089,8.0974,226800.0
2009-06-16 10:00:00,9.67,9.7,9.61,9.68,149000.0,8.089,8.1141,8.0388,8.0974,149000.0
2009-06-16 10:05:00,9.68,9.74,9.68,9.73,75500.0,8.0974,8.1476,8.0974,8.1392,75500.0
2009-06-16 10:10:00,9.74,9.79,9.72,9.73,148100.0,8.1476,8.1894,8.1308,8.1392,148100.0
2009-06-16 10:15:00,9.73,9.79,9.7,9.71,122300.0,8.1392,8.1894,8.1141,8.1225,122300.0
2009-06-16 10:20:00,9.7,9.71,9.68,9.68,41000.0,8.1141,8.1225,8.0974,8.0974,41000.0
2009-06-16 10:25:00,9.67,9.71,9.65,9.69,59100.0,8.089,8.1225,8.0723,8.1057,59100.0
2009-06-16 10:30:00,9.7,9.7,9.65,9.67,45600.0,8.1141,8.1141,8.0723,8.089,45600.0
2009-06-16 10:35:00,9.66,9.72,9.62,9.72,110300.0,8.0806,8.1308,8.0472,8.1308,110300.0
2009-06-16 10:40:00,9.72,9.73,9.67,9.67,29200.0,8.1308,8.1392,8.089,8.089,29200.0
2009-06-16 10:45:00,9.67,9.68,9.63,9.63,24500.0,8.089,8.0974,8.0555,8.0555,24500.0
2009-06-16 10:50:00,9.63,9.63,9.6,9.63,37600.0,8.0555,8.0555,8.0305,8.0555,37600.0
2009-06-16 10:55:00,9.62,9.63,9.6,9.6,18100.0,8.0472,8.0555,8.0305,8.0305,18100.0
2009-06-16 11:00:00,9.6,9.68,9.6,9.68,87800.0,8.0305,8.0974,8.0305,8.0974,87800.0
2009-06-16 11:05:00,9.68,9.68,9.6,9.61,101600.0,8.0974,8.0974,8.0305,8.0388,101600.0
2009-06-16 11:10:00,9.61,9.66,9.6,9.66,36300.0,8.0388,8.0806,8.0305,8.0806,36300.0
2009-06-16 11:15:00,9.65,9.69,9.65,9.69,36800.0,8.0723,8.1057,8.0723,8.1057,36800.0
2009-06-16 11:20:00,9.69,9.69,9.64,9.65,73700.0,8.1057,8.1057,8.0639,8.0723,73700.0
2009-06-16 11:25:00,9.66,9.68,9.62,9.68,111100.0,8.0806,8.0974,8.0472,8.0974,111100.0
2009-06-16 11:30:00,9.68,9.69,9.64,9.65,112200.0,8.0974,8.1057,8.0639,8.0723,112200.0
2009-06-16 11:35:00,9.65,9.68,9.64,9.67,41100.0,8.0723,8.0974,8.0639,8.089,41100.0
2009-06-16 11:40:00,9.66,9.67,9.63,9.63,27800.0,8.0806,8.089,8.0555,8.0555,27800.0
2009-06-16 11:45:00,9.63,9.63,9.59,9.59,18200.0,8.0555,8.0555,8.0221,8.0221,18200.0
2009-06-16 11:50:00,9.59,9.59,9.57,9.57,25500.0,8.0221,8.0221,8.0054,8.0054,25500.0
2009-06-16 11:55:00,9.58,9.58,9.55,9.55,18900.0,8.0137,8.0137,7.9886,7.9886,18900.0
2009-06-16 12:00:00,9.55,9.56,9.54,9.54,30800.0,7.9886,7.997,7.9803,7.9803,30800.0
2009-06-16 12:05:00,9.54,9.54,9.47,9.47,37100.0,7.9803,7.9803,7.9217,7.9217,37100.0
2009-06-16 12:10:00,9.47,9.49,9.47,9.48,64900.0,7.9217,7.9384,7.9217,7.9301,64900.0
2009-06-16 12:15:00,9.48,9.48,9.45,9.46,28400.0,7.9301,7.9301,7.905,7.9133,28400.0
2009-06-16 12:20:00,9.45,9.46,9.42,9.43,25600.0,7.905,7.9133,7.8799,7.8882,25600.0
2009-06-16 12:25:00,9.43,9.47,9.42,9.47,70300.0,7.8882,7.9217,7.8799,7.9217,70300.0
2009-06-16 12:30:00,9.47,9.47,9.42,9.44,40700.0,7.9217,7.9217,7.8799,7.8966,40700.0
2009-06-16 12:35:00,9.44,9.45,9.39,9.39,137700.0,7.8966,7.905,7.8548,7.8548,137700.0
2009-06-16 12:40:00,9.4,9.47,9.38,9.46,99500.0,7.8632,7.9217,7.8464,7.9133,99500.0
2009-06-16 12:45:00,9.46,9.47,9.4,9.42,60800.0,7.9133,7.9217,7.8632,7.8799,60800.0
2009-06-16 12:50:00,9.42,9.44,9.4,9.43,122200.0,7.8799,7.8966,7.8632,7.8882,122200.0
2009-06-16 12:55:00,9.43,9.46,9.43,9.46,15000.0,7.8882,7.9133,7.8882,7.9133,15000.0
2009-06-16 13:00:00,9.46,9.46,9.4,9.41,348300.0,7.9133,7.9133,7.8632,7.8715,348300.0
2009-06-16 13:05:00,9.41,9.42,9.4,9.41,26100.0,7.8715,7.8799,7.8632,7.8715,26100.0
2009-06-16 13:10:00,9.41,9.42,9.4,9.41,92500.0,7.8715,7.8799,7.8632,7.8715,92500.0
2009-06-16 13:15:00,9.41,9.43,9.39,9.43,207100.0,7.8715,7.8882,7.8548,7.8882,207100.0
2009-06-16 13:20:00,9.43,9.44,9.4,9.41,105900.0,7.8882,7.8966,7.8632,7.8715,105900.0
2009-06-16 13:25:00,9.42,9.43,9.41,9.42,39300.0,7.8799,7.8882,7.8715,7.8799,39300.0
2009-06-16 13:30:00,9.42,9.43,9.38,9.38,60000.0,7.8799,7.8882,7.8464,7.8464,60000.0
2009-06-16 13:35:00,9.38,9.38,9.3,9.31,185600.0,7.8464,7.8464,7.7795,7.7879,185600.0
2009-06-16 13:40:00,9.31,9.39,9.3,9.39,70800.0,7.7879,7.8548,7.7795,7.8548,70800.0
2009-06-16 13:45:00,9.39,9.41,9.38,9.41,21500.0,7.8548,7.8715,7.8464,7.8715,21500.0
2009-06-16 13:50:00,9.41,9.43,9.41,9.43,17900.0,7.8715,7.8882,7.8715,7.8882,17900.0
2009-06-16 13:55:00,9.43,9.44,9.38,9.43,73600.0,7.8882,7.8966,7.8464,7.8882,73600.0
2009-06-16 14:00:00,9.43,9.43,9.39,9.4,165800.0,7.8882,7.8882,7.8548,7.8632,165800.0
2009-06-16 14:05:00,9.4,9.42,9.35,9.35,122600.0,7.8632,7.8799,7.8213,7.8213,122600.0
2009-06-16 14:10:00,9.35,9.38,9.32,9.38,104000.0,7.8213,7.8464,7.7962,7.8464,104000.0
2009-06-16 14:15:00,9.38,9.43,9.38,9.42,87900.0,7.8464,7.8882,7.8464,7.8799,87900.0
2009-06-16 14:20:00,9.41,9.42,9.4,9.41,39700.0,7.8715,7.8799,7.8632,7.8715,39700.0
2009-06-16 14:25:00,9.41,9.42,9.4,9.41,61900.0,7.8715,7.8799,7.8632,7.8715,61900.0
2009-06-16 14:30:00,9.41,9.44,9.4,9.41,103700.0,7.8715,7.8966,7.8632,7.8715,103700.0
2009-06-16 14:35:00,9.41,9.48,9.4,9.46,82000.0,7.8715,7.9301,7.8632,7.9133,82000.0
2009-06-16 14:40:00,9.46,9.48,9.41,9.43,86100.0,7.9133,7.9301,7.8715,7.8882,86100.0
2009-06-16 14:45:00,9.43,9.45,9.4,9.43,73300.0,7.8882,7.905,7.8632,7.8882,73300.0
2009-06-16 14:50:00,9.43,9.47,9.42,9.46,46300.0,7.8882,7.9217,7.8799,7.9133,46300.0
2009-06-16 14:55:00,9.46,9.46,9.43,9.44,33400.0,7.9133,7.9133,7.8882,7.8966,33400.0
2009-06-16 15:00:00,9.45,9.47,9.42,9.42,39200.0,7.905,7.9217,7.8799,7.8799,39200.0
2009-06-16 15:05:00,9.42,9.43,9.4,9.43,155400.0,7.8799,7.8882,7.8632,7.8882,155400.0
2009-06-16 15:10:00,9.42,9.45,9.4,9.42,98300.0,7.8799,7.905,7.8632,7.8799,98300.0
2009-06-16 15:15:00,9.41,9.5,9.41,9.5,89600.0,7.8715,7.9468,7.8715,7.9468,89600.0
2009-06-16 15:20:00,9.49,9.5,9.46,9.46,27500.0,7.9384,7.9468,7.9133,7.9133,27500.0
2009-06-16 15:25:00,9.46,9.48,9.43,9.48,78600.0,7.9133,7.9301,7.8882,7.9301,78600.0
2009-06-16 15:30:00,9.48,9.52,9.48,9.51,107900.0,7.9301,7.9635,7.9301,7.9552,107900.0
2009-06-16 15:35:00,9.5,9.53,9.48,9.52,98200.0,7.9468,7.9719,7.9301,7.9635,98200.0
2009-06-16 15:40:00,9.52,9.55,9.5,9.53,158500.0,7.9635,7.9886,7.9468,7.9719,158500.0
2009-06-16 15:45:00,9.53,9.58,9.52,9.52,217300.0,7.9719,8.0137,7.9635,7.9635,217300.0
2009-06-16 15:50:00,9.52,9.53,9.47,9.51,118300.0,7.9635,7.9719,7.9217,7.9552,118300.0
2009-06-16 15:55:00,9.51,9.52,9.48,9.51,293100.0,7.9552,7.9635,7.9301,7.9552,293100.0
2009-06-17 09:30:00,9.63,9.63,9.36,9.39,61600.0,8.0555,8.0555,7.8297,7.8548,61600.0
2009-06-17 09:35:00,9.38,9.4,9.35,9.36,70600.0,7.8464,7.8632,7.8213,7.8297,70600.0
2009-06-17 09:40:00,9.36,9.36,9.24,9.24,100200.0,7.8297,7.8297,7.7293,7.7293,100200.0
2009-06-17 09:45:00,9.23,9.28,9.23,9.24,103500.0,7.7209,7.7628,7.7209,7.7293,103500.0
2009-06-17 09:50:00,9.24,9.25,9.18,9.2,133700.0,7.7293,7.7377,7.6791,7.6959,133700.0
2009-06-17 09:55:00,9.2,9.23,9.18,9.21,164800.0,7.6959,7.7209,7.6791,7.7042,164800.0
2009-06-17 10:00:00,9.21,9.26,9.19,9.24,131800.0,7.7042,7.746,7.6875,7.7293,131800.0
2009-06-17 10:05:00,9.25,9.33,9.25,9.28,183000.0,7.7377,7.8046,7.7377,7.7628,183000.0
2009-06-17 10:10:00,9.28,9.31,9.26,9.28,167800.0,7.7628,7.7879,7.746,7.7628,167800.0
2009-06-17 10:15:00,9.28,9.31,9.28,9.3,390300.0,7.7628,7.7879,7.7628,7.7795,390300.0
2009-06-17 10:20:00,9.31,9.31,9.24,9.25,172700.0,7.7879,7.7879,7.7293,7.7377,172700.0
2009-06-17 10:25:00,9.25,9.28,9.23,9.23,184400.0,7.7377,7.7628,7.7209,7.7209,184400.0
2009-06-17 10:30:00,9.23,9.24,9.22,9.22,101500.0,7.7209,7.7293,7.7126,7.7126,101500.0
2009-06-17 10:35:00,9.22,9.23,9.16,9.18,102000.0,7.7126,7.7209,7.6624,7.6791,102000.0
2009-06-17 10:40:00,9.19,9.26,9.18,9.23,147900.0,7.6875,7.746,7.6791,7.7209,147900.0
2009-06-17 10:45:00,9.23,9.27,9.22,9.26,82100.0,7.7209,7.7544,7.7126,7.746,82100.0
2009-06-17 10:50:00,9.27,9.34,9.26,9.33,134000.0,7.7544,7.813,7.746,7.8046,134000.0
2009-06-17 10:55:00,9.33,9.38,9.32,9.35,128200.0,7.8046,7.8464,7.7962,7.8213,128200.0
2009-06-17 11:00:00,9.34,9.42,9.33,9.41,127200.0,7.813,7.8799,7.8046,7.8715,127200.0
2009-06-17 11:05:00,9.4,9.4,9.35,9.35,78500.0,7.8632,7.8632,7.8213,7.8213,78500.0
2009-06-17 11:10:00,9.35,9.35,9.32,9.33,128100.0,7.8213,7.8213,7.7962,7.8046,128100.0
2009-06-17 11:15:00,9.33,9.39,9.32,9.38,168400.0,7.8046,7.8548,7.7962,7.8464,168400.0
2009-06-17 11:20:00,9.39,9.45,9.38,9.45,103000.0,7.8548,7.905,7.8464,7.905,103000.0
2009-06-17 11:25:00,9.46,9.51,9.45,9.5,72300.0,7.9133,7.9552,7.905,7.9468,72300.0
2009-06-17 11:30:00,9.49,9.54,9.49,9.53,57500.0,7.9384,7.9803,7.9384,7.9719,57500.0
2009-06-17 11:35:00,9.52,9.55,9.52,9.52,36800.0,7.9635,7.9886,7.9635,7.9635,36800.0
2009-06-17 11:40:00,9.53,9.54,9.5,9.53,45800.0,7.9719,7.9803,7.9468,7.9719,45800.0
2009-06-17 11:45:00,9.53,9.54,9.51,9.51,42900.0,7.9719,7.9803,7.9552,7.9552,42900.0
2009-06-17 11:50:00,9.51,9.52,9.47,9.5,45100.0,7.9552,7.9635,7.9217,7.9468,45100.0
2009-06-17 11:55:00,9.5,9.55,9.49,9.55,77300.0,7.9468,7.9886,7.9384,7.9886,77300.0
2009-06-17 12:00:00,9.55,9.62,9.54,9.61,97400.0,7.9886,8.0472,7.9803,8.0388,97400.0
2009-06-17 12:05:00,9.61,9.65,9.6,9.64,38900.0,8.0388,8.0723,8.0305,8.0639,38900.0
2009-06-17 12:10:00,9.64,9.65,9.59,9.6,67400.0,8.0639,8.0723,8.0221,8.0305,67400.0
2009-06-17 12:15:00,9.6,9.61,9.6,9.6,19600.0,8.0305,8.0388,8.0305,8.0305,19600.0
2009-06-17 12:20:00,9.6,9.68,9.6,9.67,42200.0,8.0305,8.0974,8.0305,8.089,42200.0
2009-06-17 12:25:00,9.68,9.69,9.61,9.63,55500.0,8.0974,8.1057,8.0388,8.0555,55500.0
2009-06-17 12:30:00,9.62,9.63,9.61,9.61,22600.0,8.0472,8.0555,8.0388,8.0388,22600.0
2009-06-17 12:35:00,9.61,9.64,9.6,9.64,43700.0,8.0388,8.0639,8.0305,8.0639,43700.0
2009-06-17 12:40:00,9.64,9.64,9.6,9.62,119300.0,8.0639,8.0639,8.0305,8.0472,119300.0
2009-06-17 12:45:00,9.62,9.63,9.6,9.6,115600.0,8.0472,8.0555,8.0305,8.0305,115600.0
2009-06-17 12:50:00,9.6,9.61,9.58,9.58,25300.0,8.0305,8.0388,8.0137,8.0137,25300.0
2009-06-17 12:55:00,9.58,9.59,9.58,9.59,23900.0,8.0137,8.0221,8.0137,8.0221,23900.0
2009-06-17 13:00:00,9.59,9.62,9.59,9.61,14100.0,8.0221,8.0472,8.0221,8.0388,14100.0
2009-06-17 13:05:00,9.61,9.61,9.58,9.6,47000.0,8.0388,8.0388,8.0137,8.0305,47000.0
2009-06-17 13:10:00,9.6,9.6,9.58,9.58,18600.0,8.0305,8.0305,8.0137,8.0137,18600.0
2009-06-17 13:15:00,9.58,9.59,9.55,9.56,66300.0,8.0137,8.0221,7.9886,7.997,66300.0
2009-06-17 13:20:00,9.55,9.6,9.55,9.59,49000.0,7.9886,8.0305,7.9886,8.0221,49000.0
2009-06-17 13:25:00,9.6,9.65,9.6,9.65,28600.0,8.0305,8.0723,8.0305,8.0723,28600.0
2009-06-17 13:30:00,9.65,9.69,9.65,9.69,85700.0,8.0723,8.1057,8.0723,8.1057,85700.0
2009-06-17 13:35:00,9.69,9.75,9.68,9.75,104800.0,8.1057,8.1559,8.0974,8.1559,104800.0
2009-06-17 13:40:00,9.75,9.78,9.74,9.77,55400.0,8.1559,8.181,8.1476,8.1727,55400.0
2009-06-17 13:45:00,9.78,9.81,9.77,9.79,117900.0,8.181,8.2061,8.1727,8.1894,117900.0
2009-06-17 13:50:00,9.78,9.86,9.77,9.85,331600.0,8.181,8.2479,8.1727,8.2396,331600.0
2009-06-17 13:55:00,9.85,9.87,9.82,9.83,166800.0,8.2396,8.2563,8.2145,8.2228,166800.0
2009-06-17 14:00:00,9.82,9.86,9.82,9.82,119000.0,8.2145,8.2479,8.2145,8.2145,119000.0
2009-06-17 14:05:00,9.82,9.83,9.78,9.78,80400.0,8.2145,8.2228,8.181,8.181,80400.0
2009-06-17 14:10:00,9.78,9.84,9.78,9.83,76900.0,8.181,8.2312,8.181,8.2228,76900.0
2009-06-17 14:15:00,9.83,9.86,9.83,9.83,69200.0,8.2228,8.2479,8.2228,8.2228,69200.0
2009-06-17 14:20:00,9.84,9.84,9.83,9.84,53000.0,8.2312,8.2312,8.2228,8.2312,53000.0
2009-06-17 14:25:00,9.84,9.84,9.82,9.83,62600.0,8.2312,8.2312,8.2145,8.2228,62600.0
2009-06-17 14:30:00,9.83,9.86,9.81,9.81,107100.0,8.2228,8.2479,8.2061,8.2061,107100.0
2009-06-17 14:35:00,9.81,9.85,9.81,9.84,74700.0,8.2061,8.2396,8.2061,8.2312,74700.0
2009-06-17 14:40:00,9.84,9.85,9.73,9.73,129400.0,8.2312,8.2396,8.1392,8.1392,129400.0
2009-06-17 14:45:00,9.73,9.74,9.7,9.72,121200.0,8.1392,8.1476,8.1141,8.1308,121200.0
2009-06-17 14:50:00,9.71,9.71,9.67,9.67,68700.0,8.1225,8.1225,8.089,8.089,68700.0
2009-06-17 14:55:00,9.67,9.71,9.67,9.7,134800.0,8.089,8.1225,8.089,8.1141,134800.0
2009-06-17 15:00:00,9.7,9.71,9.68,9.69,134300.0,8.1141,8.1225,8.0974,8.1057,134300.0
2009-06-17 15:05:00,9.68,9.69,9.62,9.68,342900.0,8.0974,8.1057,8.0472,8.0974,342900.0
2009-06-17 15:10:00,9.68,9.73,9.67,9.72,273100.0,8.0974,8.1392,8.089,8.1308,273100.0
2009-06-17 15:15:00,9.73,9.73,9.68,9.69,128200.0,8.1392,8.1392,8.0974,8.1057,128200.0
2009-06-17 15:20:00,9.69,9.72,9.68,9.71,127100.0,8.1057,8.1308,8.0974,8.1225,127100.0
2009-06-17 15:25:00,9.72,9.72,9.64,9.65,203500.0,8.1308,8.1308,8.0639,8.0723,203500.0
2009-06-17 15:30:00,9.65,9.67,9.63,9.65,136400.0,8.0723,8.089,8.0555,8.0723,136400.0
2009-06-17 15:35:00,9.64,9.65,9.61,9.65,105000.0,8.0639,8.0723,8.0388,8.0723,105000.0
2009-06-17 15:40:00,9.65,9.69,9.64,9.68,343700.0,8.0723,8.1057,8.0639,8.0974,343700.0
2009-06-17 15:45:00,9.68,9.73,9.68,9.73,148800.0,8.0974,8.1392,8.0974,8.1392,148800.0
2009-06-17 15:50:00,9.73,9.74,9.67,9.69,192100.0,8.1392,8.1476,8.089,8.1057,192100.0
2009-06-17 15:55:00,9.69,9.7,9.64,9.67,428000.0,8.1057,8.1141,8.0639,8.089,428000.0
2009-06-18 09:30:00,9.81,9.82,9.42,9.44,99100.0,8.2061,8.2145,7.8799,7.8966,99100.0
2009-06-18 09:35:00,9.45,9.52,9.34,9.36,69800.0,7.905,7.9635,7.813,7.8297,69800.0
2009-06-18 09:40:00,9.35,9.42,9.33,9.37,89700.0,7.8213,7.8799,7.8046,7.8381,89700.0
2009-06-18 09:45:00,9.37,9.39,9.33,9.33,59800.0,7.8381,7.8548,7.8046,7.8046,59800.0
2009-06-18 09:50:00,9.34,9.43,9.3,9.43,125300.0,7.813,7.8882,7.7795,7.8882,125300.0
2009-06-18 09:55:00,9.43,9.46,9.38,9.46,144900.0,7.8882,7.9133,7.8464,7.9133,144900.0
2009-06-18 10:00:00,9.45,9.47,9.41,9.45,129200.0,7.905,7.9217,7.8715,7.905,129200.0
2009-06-18 10:05:00,9.45,9.45,9.38,9.4,168900.0,7.905,7.905,7.8464,7.8632,168900.0
2009-06-18 10:10:00,9.4,9.45,9.4,9.43,102200.0,7.8632,7.905,7.8632,7.8882,102200.0
2009-06-18 10:15:00,9.43,9.44,9.4,9.4,47300.0,7.8882,7.8966,7.8632,7.8632,47300.0
2009-06-18 10:20:00,9.4,9.41,9.33,9.33,51900.0,7.8632,7.8715,7.8046,7.8046,51900.0
2009-06-18 10:25:00,9.34,9.37,9.31,9.31,41300.0,7.813,7.8381,7.7879,7.7879,41300.0
2009-06-18 10:30:00,9.32,9.32,9.26,9.29,245700.0,7.7962,7.7962,7.746,7.7711,245700.0
2009-06-18 10:35:00,9.29,9.3,9.25,9.28,218400.0,7.7711,7.7795,7.7377,7.7628,218400.0
2009-06-18 10:40:00,9.28,9.29,9.21,9.22,153900.0,7.7628,7.7711,7.7042,7.7126,153900.0
2009-06-18 10:45:00,9.23,9.24,9.22,9.23,102800.0,7.7209,7.7293,7.7126,7.7209,102800.0
2009-06-18 10:50:00,9.23,9.25,9.22,9.24,89100.0,7.7209,7.7377,7.7126,7.7293,89100.0
2009-06-18 10:55:00,9.25,9.27,9.22,9.27,222600.0,7.7377,7.7544,7.7126,7.7544,222600.0
2009-06-18 11:00:00,9.27,9.28,9.26,9.28,63700.0,7.7544,7.7628,7.746,7.7628,63700.0
2009-06-18 11:05:00,9.28,9.3,9.27,9.27,19100.0,7.7628,7.7795,7.7544,7.7544,19100.0
2009-06-18 11:10:00,9.27,9.29,9.26,9.28,60500.0,7.7544,7.7711,7.746,7.7628,60500.0
2009-06-18 11:15:00,9.28,9.31,9.27,9.3,74000.0,7.7628,7.7879,7.7544,7.7795,74000.0
2009-06-18 11:20:00,9.3,9.36,9.3,9.34,156600.0,7.7795,7.8297,7.7795,7.813,156600.0
2009-06-18 11:25:00,9.33,9.33,9.27,9.27,75100.0,7.8046,7.8046,7.7544,7.7544,75100.0
2009-06-18 11:30:00,9.27,9.29,9.26,9.28,50100.0,7.7544,7.7711,7.746,7.7628,50100.0
2009-06-18 11:35:00,9.28,9.3,9.26,9.3,60500.0,7.7628,7.7795,7.746,7.7795,60500.0
2009-06-18 11:40:00,9.29,9.31,9.28,9.29,32100.0,7.7711,7.7879,7.7628,7.7711,32100.0
2009-06-18 11:45:00,9.3,9.31,9.27,9.28,22000.0,7.7795,7.7879,7.7544,7.7628,22000.0
2009-06-18 11:50:00,9.28,9.29,9.27,9.27,28100.0,7.7628,7.7711,7.7544,7.7544,28100.0
2009-06-18 11:55:00,9.27,9.31,9.27,9.31,40500.0,7.7544,7.7879,7.7544,7.7879,40500.0
2009-06-18 12:00:00,9.32,9.33,9.3,9.33,49400.0,7.7962,7.8046,7.7795,7.8046,49400.0
2009-06-18 12:05:00,9.33,9.33,9.31,9.31,26300.0,7.8046,7.8046,7.7879,7.7879,26300.0
2009-06-18 12:10:00,9.31,9.33,9.31,9.31,30900.0,7.7879,7.8046,7.7879,7.7879,30900.0
2009-06-18 12:15:00,9.31,9.32,9.29,9.29,35400.0,7.7879,7.7962,7.7711,7.7711,35400.0
2009-06-18 12:20:00,9.29,9.3,9.27,9.27,25500.0,7.7711,7.7795,7.7544,7.7544,25500.0
2009-06-18 12:25:00,9.27,9.28,9.27,9.28,23500.0,7.7544,7.7628,7.7544,7.7628,23500.0
2009-06-18 12:30:00,9.27,9.33,9.27,9.33,52100.0,7.7544,7.8046,7.7544,7.8046,52100.0
2009-06-18 12:35:00,9.33,9.33,9.31,9.32,26000.0,7.8046,7.8046,7.7879,7.7962,26000.0
2009-06-18 12:40:00,9.32,9.33,9.31,9.31,32100.0,7.7962,7.8046,7.7879,7.7879,32100.0
2009-06-18 12:45:00,9.31,9.35,9.31,9.34,41500.0,7.7879,7.8213,7.7879,7.813,41500.0
2009-06-18 12:50:00,9.35,9.35,9.33,9.35,25000.0,7.8213,7.8213,7.8046,7.8213,25000.0
2009-06-18 12:55:00,9.34,9.37,9.34,9.36,37300.0,7.813,7.8381,7.813,7.8297,37300.0
2009-06-18 13:00:00,9.35,9.36,9.35,9.35,13200.0,7.8213,7.8297,7.8213,7.8213,13200.0
2009-06-18 13:05:00,9.35,9.4,9.35,9.37,91300.0,7.8213,7.8632,7.8213,7.8381,91300.0
2009-06-18 13:10:00,9.38,9.38,9.36,9.37,30200.0,7.8464,7.8464,7.8297,7.8381,30200.0
2009-06-18 13:15:00,9.37,9.37,9.32,9.33,37800.0,7.8381,7.8381,7.7962,7.8046,37800.0
2009-06-18 13:20:00,9.32,9.33,9.32,9.33,18500.0,7.7962,7.8046,7.7962,7.8046,18500.0
2009-06-18 13:25:00,9.33,9.35,9.27,9.29,151200.0,7.8046,7.8213,7.7544,7.7711,151200.0
2009-06-18 13:30:00,9.29,9.32,9.29,9.31,23000.0,7.7711,7.7962,7.7711,7.7879,23000.0
2009-06-18 13:35:00,9.3,9.31,9.26,9.27,95700.0,7.7795,7.7879,7.746,7.7544,95700.0
2009-06-18 13:40:00,9.27,9.29,9.27,9.28,48800.0,7.7544,7.7711,7.7544,7.7628,48800.0
2009-06-18 13:45:00,9.28,9.3,9.27,9.29,21100.0,7.7628,7.7795,7.7544,7.7711,21100.0
2009-06-18 13:50:00,9.29,9.29,9.28,9.29,32500.0,7.7711,7.7711,7.7628,7.7711,32500.0
2009-06-18 13:55:00,9.29,9.29,9.27,9.27,30600.0,7.7711,7.7711,7.7544,7.7544,30600.0
2009-06-18 14:00:00,9.27,9.29,9.27,9.28,43200.0,7.7544,7.7711,7.7544,7.7628,43200.0
2009-06-18 14:05:00,9.28,9.29,9.27,9.27,17700.0,7.7628,7.7711,7.7544,7.7544,17700.0
2009-06-18 14:10:00,9.27,9.29,9.27,9.29,27600.0,7.7544,7.7711,7.7544,7.7711,27600.0
2009-06-18 14:15:00,9.3,9.32,9.3,9.32,19100.0,7.7795,7.7962,7.7795,7.7962,19100.0
2009-06-18 14:20:00,9.31,9.33,9.29,9.3,41000.0,7.7879,7.8046,7.7711,7.7795,41000.0
2009-06-18 14:25:00,9.29,9.32,9.28,9.32,21300.0,7.7711,7.7962,7.7628,7.7962,21300.0
2009-06-18 14:30:00,9.31,9.33,9.31,9.32,29900.0,7.7879,7.8046,7.7879,7.7962,29900.0
2009-06-18 14:35:00,9.31,9.32,9.31,9.31,33300.0,7.7879,7.7962,7.7879,7.7879,33300.0
2009-06-18 14:40:00,9.31,9.35,9.31,9.34,34400.0,7.7879,7.8213,7.7879,7.813,34400.0
2009-06-18 14:45:00,9.35,9.36,9.34,9.35,25200.0,7.8213,7.8297,7.813,7.8213,25200.0
2009-06-18 14:50:00,9.35,9.36,9.35,9.36,17300.0,7.8213,7.8297,7.8213,7.8297,17300.0
2009-06-18 14:55:00,9.35,9.36,9.31,9.34,111500.0,7.8213,7.8297,7.7879,7.813,111500.0
2009-06-18 15:00:00,9.34,9.35,9.34,9.34,44900.0,7.813,7.8213,7.813,7.813,44900.0
2009-06-18 15:05:00,9.34,9.36,9.34,9.34,44900.0,7.813,7.8297,7.813,7.813,44900.0
2009-06-18 15:10:00,9.35,9.35,9.33,9.34,37200.0,7.8213,7.8213,7.8046,7.813,37200.0
2009-06-18 15:15:00,9.34,9.35,9.33,9.35,24800.0,7.813,7.8213,7.8046,7.8213,24800.0
2009-06-18 15:20:00,9.34,9.35,9.3,9.3,65300.0,7.813,7.8213,7.7795,7.7795,65300.0
2009-06-18 15:25:00,9.3,9.31,9.28,9.31,102600.0,7.7795,7.7879,7.7628,7.7879,102600.0
2009-06-18 15:30:00,9.31,9.33,9.3,9.32,66300.0,7.7879,7.8046,7.7795,7.7962,66300.0
2009-06-18 15:35:00,9.32,9.32,9.29,9.32,48900.0,7.7962,7.7962,7.7711,7.7962,48900.0
2009-06-18 15:40:00,9.31,9.35,9.31,9.32,182100.0,7.7879,7.8213,7.7879,7.7962,182100.0
2009-06-18 15:45:00,9.32,9.33,9.28,9.31,110200.0,7.7962,7.8046,7.7628,7.7879,110200.0
2009-06-18 15:50:00,9.31,9.33,9.29,9.33,122800.0,7.7879,7.8046,7.7711,7.8046,122800.0
2009-06-18 15:55:00,9.33,9.33,9.32,9.32,147800.0,7.8046,7.8046,7.7962,7.7962,147800.0
2009-06-19 09:30:00,9.46,9.51,9.35,9.39,657900.0,7.9133,7.9552,7.8213,7.8548,657900.0
2009-06-19 09:35:00,9.39,9.47,9.38,9.44,86200.0,7.8548,7.9217,7.8464,7.8966,86200.0
2009-06-19 09:40:00,9.44,9.5,9.41,9.48,142100.0,7.8966,7.9468,7.8715,7.9301,142100.0
2009-06-19 09:45:00,9.48,9.52,9.43,9.44,303300.0,7.9301,7.9635,7.8882,7.8966,303300.0
2009-06-19 09:50:00,9.43,9.45,9.36,9.37,175500.0,7.8882,7.905,7.8297,7.8381,175500.0
2009-06-19 09:55:00,9.38,9.43,9.36,9.4,192800.0,7.8464,7.8882,7.8297,7.8632,192800.0
2009-06-19 10:00:00,9.4,9.4,9.33,9.34,154100.0,7.8632,7.8632,7.8046,7.813,154100.0
2009-06-19 10:05:00,9.33,9.37,9.29,9.37,210000.0,7.8046,7.8381,7.7711,7.8381,210000.0
2009-06-19 10:10:00,9.36,9.38,9.34,9.35,291400.0,7.8297,7.8464,7.813,7.8213,291400.0
2009-06-19 10:15:00,9.36,9.37,9.35,9.35,119600.0,7.8297,7.8381,7.8213,7.8213,119600.0
2009-06-19 10:20:00,9.35,9.4,9.31,9.4,198900.0,7.8213,7.8632,7.7879,7.8632,198900.0
2009-06-19 10:25:00,9.4,9.4,9.37,9.37,139000.0,7.8632,7.8632,7.8381,7.8381,139000.0
2009-06-19 10:30:00,9.37,9.4,9.36,9.36,185100.0,7.8381,7.8632,7.8297,7.8297,185100.0
2009-06-19 10:35:00,9.37,9.38,9.35,9.36,103300.0,7.8381,7.8464,7.8213,7.8297,103300.0
2009-06-19 10:40:00,9.35,9.36,9.33,9.33,103900.0,7.8213,7.8297,7.8046,7.8046,103900.0
2009-06-19 10:45:00,9.33,9.37,9.33,9.37,101800.0,7.8046,7.8381,7.8046,7.8381,101800.0
2009-06-19 10:50:00,9.36,9.38,9.35,9.37,109700.0,7.8297,7.8464,7.8213,7.8381,109700.0
2009-06-19 10:55:00,9.37,9.4,9.36,9.4,44200.0,7.8381,7.8632,7.8297,7.8632,44200.0
2009-06-19 11:00:00,9.4,9.42,9.39,9.39,160300.0,7.8632,7.8799,7.8548,7.8548,160300.0
2009-06-19 11:05:00,9.39,9.41,9.36,9.41,124900.0,7.8548,7.8715,7.8297,7.8715,124900.0
2009-06-19 11:10:00,9.4,9.42,9.4,9.41,114900.0,7.8632,7.8799,7.8632,7.8715,114900.0
2009-06-19 11:15:00,9.41,9.41,9.39,9.4,58600.0,7.8715,7.8715,7.8548,7.8632,58600.0
2009-06-19 11:20:00,9.4,9.44,9.39,9.43,201700.0,7.8632,7.8966,7.8548,7.8882,201700.0
2009-06-19 11:25:00,9.42,9.43,9.42,9.43,21700.0,7.8799,7.8882,7.8799,7.8882,21700.0
2009-06-19 11:30:00,9.43,9.43,9.41,9.42,86700.0,7.8882,7.8882,7.8715,7.8799,86700.0
2009-06-19 11:35:00,9.41,9.45,9.41,9.45,67400.0,7.8715,7.905,7.8715,7.905,67400.0
2009-06-19 11:40:00,9.44,9.51,9.44,9.5,335200.0,7.8966,7.9552,7.8966,7.9468,335200.0
2009-06-19 11:45:00,9.5,9.51,9.48,9.48,94400.0,7.9468,7.9552,7.9301,7.9301,94400.0
2009-06-19 11:50:00,9.48,9.49,9.45,9.46,81000.0,7.9301,7.9384,7.905,7.9133,81000.0
2009-06-19 11:55:00,9.46,9.47,9.45,9.47,45400.0,7.9133,7.9217,7.905,7.9217,45400.0
2009-06-19 12:00:00,9.46,9.47,9.46,9.47,21800.0,7.9133,7.9217,7.9133,7.9217,21800.0
2009-06-19 12:05:00,9.47,9.47,9.45,9.45,42500.0,7.9217,7.9217,7.905,7.905,42500.0
2009-06-19 12:10:00,9.45,9.46,9.4,9.4,32300.0,7.905,7.9133,7.8632,7.8632,32300.0
2009-06-19 12:15:00,9.4,9.41,9.39,9.4,25600.0,7.8632,7.8715,7.8548,7.8632,25600.0
2009-06-19 12:20:00,9.4,9.4,9.37,9.38,33700.0,7.8632,7.8632,7.8381,7.8464,33700.0
2009-06-19 12:25:00,9.37,9.38,9.36,9.37,68000.0,7.8381,7.8464,7.8297,7.8381,68000.0
2009-06-19 12:30:00,9.37,9.37,9.36,9.37,11900.0,7.8381,7.8381,7.8297,7.8381,11900.0
2009-06-19 12:35:00,9.36,9.37,9.35,9.35,119400.0,7.8297,7.8381,7.8213,7.8213,119400.0
2009-06-19 12:40:00,9.35,9.36,9.35,9.35,11100.0,7.8213,7.8297,7.8213,7.8213,11100.0
2009-06-19 12:45:00,9.35,9.38,9.35,9.37,38900.0,7.8213,7.8464,7.8213,7.8381,38900.0
2009-06-19 12:50:00,9.38,9.38,9.36,9.37,68400.0,7.8464,7.8464,7.8297,7.8381,68400.0
2009-06-19 12:55:00,9.37,9.37,9.36,9.37,21900.0,7.8381,7.8381,7.8297,7.8381,21900.0
2009-06-19 13:00:00,9.36,9.37,9.36,9.37,9100.0,7.8297,7.8381,7.8297,7.8381,9100.0
2009-06-19 13:05:00,9.37,9.39,9.36,9.39,69400.0,7.8381,7.8548,7.8297,7.8548,69400.0
2009-06-19 13:10:00,9.38,9.39,9.38,9.39,20400.0,7.8464,7.8548,7.8464,7.8548,20400.0
2009-06-19 13:15:00,9.38,9.39,9.38,9.39,10000.0,7.8464,7.8548,7.8464,7.8548,10000.0
2009-06-19 13:20:00,9.38,9.39,9.38,9.39,28400.0,7.8464,7.8548,7.8464,7.8548,28400.0
2009-06-19 13:25:00,9.39,9.39,9.37,9.38,34900.0,7.8548,7.8548,7.8381,7.8464,34900.0
2009-06-19 13:30:00,9.37,9.38,9.37,9.38,68300.0,7.8381,7.8464,7.8381,7.8464,68300.0
2009-06-19 13:35:00,9.38,9.38,9.37,9.38,57200.0,7.8464,7.8464,7.8381,7.8464,57200.0
2009-06-19 13:40:00,9.38,9.38,9.37,9.38,58300.0,7.8464,7.8464,7.8381,7.8464,58300.0
2009-06-19 13:45:00,9.37,9.38,9.36,9.37,50100.0,7.8381,7.8464,7.8297,7.8381,50100.0
2009-06-19 13:50:00,9.36,9.37,9.36,9.36,15200.0,7.8297,7.8381,7.8297,7.8297,15200.0
2009-06-19 13:55:00,9.37,9.41,9.36,9.4,194300.0,7.8381,7.8715,7.8297,7.8632,194300.0
2009-06-19 14:00:00,9.4,9.41,9.39,9.41,114800.0,7.8632,7.8715,7.8548,7.8715,114800.0
2009-06-19 14:05:00,9.4,9.41,9.4,9.4,18500.0,7.8632,7.8715,7.8632,7.8632,18500.0
2009-06-19 14:10:00,9.4,9.41,9.34,9.35,128700.0,7.8632,7.8715,7.813,7.8213,128700.0
2009-06-19 14:15:00,9.34,9.35,9.31,9.31,84900.0,7.813,7.8213,7.7879,7.7879,84900.0
2009-06-19 14:20:00,9.31,9.32,9.3,9.31,64600.0,7.7879,7.7962,7.7795,7.7879,64600.0
2009-06-19 14:25:00,9.31,9.31,9.3,9.3,30900.0,7.7879,7.7879,7.7795,7.7795,30900.0
2009-06-19 14:30:00,9.31,9.37,9.3,9.36,110000.0,7.7879,7.8381,7.7795,7.8297,110000.0
2009-06-19 14:35:00,9.36,9.37,9.34,9.36,78400.0,7.8297,7.8381,7.813,7.8297,78400.0
2009-06-19 14:40:00,9.36,9.36,9.35,9.36,52000.0,7.8297,7.8297,7.8213,7.8297,52000.0
2009-06-19 14:45:00,9.35,9.36,9.35,9.36,109600.0,7.8213,7.8297,7.8213,7.8297,109600.0
2009-06-19 14:50:00,9.35,9.37,9.35,9.35,99000.0,7.8213,7.8381,7.8213,7.8213,99000.0
2009-06-19 14:55:00,9.35,9.38,9.35,9.36,102200.0,7.8213,7.8464,7.8213,7.8297,102200.0
2009-06-19 15:00:00,9.36,9.36,9.34,9.35,163100.0,7.8297,7.8297,7.813,7.8213,163100.0
2009-06-19 15:05:00,9.35,9.36,9.35,9.35,85400.0,7.8213,7.8297,7.8213,7.8213,85400.0
2009-06-19 15:10:00,9.36,9.36,9.35,9.35,68800.0,7.8297,7.8297,7.8213,7.8213,68800.0
2009-06-19 15:15:00,9.36,9.41,9.34,9.4,106900.0,7.8297,7.8715,7.813,7.8632,106900.0
2009-06-19 15:20:00,9.41,9.41,9.4,9.4,44100.0,7.8715,7.8715,7.8632,7.8632,44100.0
2009-06-19 15:25:00,9.4,9.44,9.4,9.44,44100.0,7.8632,7.8966,7.8632,7.8966,44100.0
2009-06-19 15:30:00,9.44,9.45,9.42,9.42,87200.0,7.8966,7.905,7.8799,7.8799,87200.0
2009-06-19 15:35:00,9.42,9.43,9.4,9.4,92400.0,7.8799,7.8882,7.8632,7.8632,92400.0
2009-06-19 15:40:00,9.4,9.44,9.4,9.44,179300.0,7.8632,7.8966,7.8632,7.8966,179300.0
2009-06-19 15:45:00,9.43,9.44,9.38,9.38,141600.0,7.8882,7.8966,7.8464,7.8464,141600.0
2009-06-19 15:50:00,9.39,9.39,9.34,9.36,331200.0,7.8548,7.8548,7.813,7.8297,331200.0
2009-06-19 15:55:00,9.35,9.39,9.33,9.38,737800.0,7.8213,7.8548,7.8046,7.8464,737800.0
2009-06-22 09:30:00,9.25,9.34,9.23,9.32,157600.0,7.7377,7.813,7.7209,7.7962,157600.0
2009-06-22 09:35:00,9.32,9.36,9.21,9.36,191300.0,7.7962,7.8297,7.7042,7.8297,191300.0
2009-06-22 09:40:00,9.35,9.36,9.28,9.34,96600.0,7.8213,7.8297,7.7628,7.813,96600.0
2009-06-22 09:45:00,9.33,9.34,9.29,9.32,145800.0,7.8046,7.813,7.7711,7.7962,145800.0
2009-06-22 09:50:00,9.32,9.34,9.31,9.34,135200.0,7.7962,7.813,7.7879,7.813,135200.0
2009-06-22 09:55:00,9.33,9.36,9.31,9.35,129500.0,7.8046,7.8297,7.7879,7.8213,129500.0
2009-06-22 10:00:00,9.36,9.45,9.34,9.44,201300.0,7.8297,7.905,7.813,7.8966,201300.0
2009-06-22 10:05:00,9.44,9.49,9.44,9.48,67300.0,7.8966,7.9384,7.8966,7.9301,67300.0
2009-06-22 10:10:00,9.48,9.49,9.4,9.44,269800.0,7.9301,7.9384,7.8632,7.8966,269800.0
2009-06-22 10:15:00,9.43,9.46,9.34,9.35,169200.0,7.8882,7.9133,7.813,7.8213,169200.0
2009-06-22 10:20:00,9.34,9.38,9.31,9.33,135400.0,7.813,7.8464,7.7879,7.8046,135400.0
2009-06-22 10:25:00,9.34,9.37,9.31,9.35,154300.0,7.813,7.8381,7.7879,7.8213,154300.0
2009-06-22 10:30:00,9.35,9.36,9.33,9.35,67900.0,7.8213,7.8297,7.8046,7.8213,67900.0
2009-06-22 10:35:00,9.34,9.4,9.34,9.39,48800.0,7.813,7.8632,7.813,7.8548,48800.0
2009-06-22 10:40:00,9.4,9.41,9.39,9.41,28800.0,7.8632,7.8715,7.8548,7.8715,28800.0
2009-06-22 10:45:00,9.41,9.44,9.36,9.37,155800.0,7.8715,7.8966,7.8297,7.8381,155800.0
2009-06-22 10:50:00,9.36,9.42,9.36,9.4,323100.0,7.8297,7.8799,7.8297,7.8632,323100.0
2009-06-22 10:55:00,9.4,9.41,9.38,9.39,26400.0,7.8632,7.8715,7.8464,7.8548,26400.0
2009-06-22 11:00:00,9.38,9.39,9.33,9.35,156400.0,7.8464,7.8548,7.8046,7.8213,156400.0
2009-06-22 11:05:00,9.35,9.39,9.35,9.37,167000.0,7.8213,7.8548,7.8213,7.8381,167000.0
2009-06-22 11:10:00,9.37,9.37,9.3,9.3,157500.0,7.8381,7.8381,7.7795,7.7795,157500.0
2009-06-22 11:15:00,9.3,9.31,9.28,9.31,140100.0,7.7795,7.7879,7.7628,7.7879,140100.0
2009-06-22 11:20:00,9.31,9.35,9.31,9.33,366300.0,7.7879,7.8213,7.7879,7.8046,366300.0
2009-06-22 11:25:00,9.33,9.39,9.33,9.37,76100.0,7.8046,7.8548,7.8046,7.8381,76100.0
2009-06-22 11:30:00,9.37,9.38,9.32,9.32,101900.0,7.8381,7.8464,7.7962,7.7962,101900.0
2009-06-22 11:35:00,9.32,9.34,9.31,9.33,106100.0,7.7962,7.813,7.7879,7.8046,106100.0
2009-06-22 11:40:00,9.33,9.37,9.33,9.36,29400.0,7.8046,7.8381,7.8046,7.8297,29400.0
2009-06-22 11:45:00,9.37,9.38,9.33,9.33,135700.0,7.8381,7.8464,7.8046,7.8046,135700.0
2009-06-22 11:50:00,9.33,9.35,9.31,9.34,70000.0,7.8046,7.8213,7.7879,7.813,70000.0
2009-06-22 11:55:00,9.33,9.35,9.32,9.33,564100.0,7.8046,7.8213,7.7962,7.8046,564100.0
2009-06-22 12:00:00,9.34,9.35,9.32,9.33,34800.0,7.813,7.8213,7.7962,7.8046,34800.0
2009-06-22 12:05:00,9.33,9.35,9.32,9.34,13100.0,7.8046,7.8213,7.7962,7.813,13100.0
2009-06-22 12:10:00,9.34,9.35,9.33,9.34,27600.0,7.813,7.8213,7.8046,7.813,27600.0
2009-06-22 12:15:00,9.34,9.34,9.3,9.3,86800.0,7.813,7.813,7.7795,7.7795,86800.0
2009-06-22 12:20:00,9.31,9.31,9.26,9.26,37500.0,7.7879,7.7879,7.746,7.746,37500.0
2009-06-22 12:25:00,9.26,9.3,9.26,9.3,25100.0,7.746,7.7795,7.746,7.7795,25100.0
2009-06-22 12:30:00,9.3,9.31,9.29,9.3,37300.0,7.7795,7.7879,7.7711,7.7795,37300.0
2009-06-22 12:35:00,9.3,9.3,9.26,9.26,30500.0,7.7795,7.7795,7.746,7.746,30500.0
2009-06-22 12:40:00,9.26,9.28,9.26,9.26,26600.0,7.746,7.7628,7.746,7.746,26600.0
2009-06-22 12:45:00,9.26,9.27,9.26,9.26,42600.0,7.746,7.7544,7.746,7.746,42600.0
2009-06-22 12:50:00,9.26,9.27,9.23,9.25,221300.0,7.746,7.7544,7.7209,7.7377,221300.0
2009-06-22 12:55:00,9.25,9.28,9.24,9.28,52000.0,7.7377,7.7628,7.7293,7.7628,52000.0
2009-06-22 13:00:00,9.27,9.27,9.26,9.26,7800.0,7.7544,7.7544,7.746,7.746,7800.0
2009-06-22 13:05:00,9.26,9.28,9.26,9.27,17800.0,7.746,7.7628,7.746,7.7544,17800.0
2009-06-22 13:10:00,9.27,9.28,9.24,9.24,88800.0,7.7544,7.7628,7.7293,7.7293,88800.0
2009-06-22 13:15:00,9.24,9.25,9.21,9.22,127400.0,7.7293,7.7377,7.7042,7.7126,127400.0
2009-06-22 13:20:00,9.21,9.22,9.19,9.2,26800.0,7.7042,7.7126,7.6875,7.6959,26800.0
2009-06-22 13:25:00,9.2,9.22,9.18,9.22,44900.0,7.6959,7.7126,7.6791,7.7126,44900.0
2009-06-22 13:30:00,9.21,9.23,9.2,9.21,62200.0,7.7042,7.7209,7.6959,7.7042,62200.0
2009-06-22 13:35:00,9.21,9.24,9.2,9.23,18500.0,7.7042,7.7293,7.6959,7.7209,18500.0
2009-06-22 13:40:00,9.24,9.26,9.23,9.26,67600.0,7.7293,7.746,7.7209,7.746,67600.0
2009-06-22 13:45:00,9.26,9.26,9.25,9.25,16700.0,7.746,7.746,7.7377,7.7377,16700.0
2009-06-22 13:50:00,9.26,9.27,9.25,9.27,34000.0,7.746,7.7544,7.7377,7.7544,34000.0
2009-06-22 13:55:00,9.26,9.27,9.24,9.24,37900.0,7.746,7.7544,7.7293,7.7293,37900.0
2009-06-22 14:00:00,9.24,9.24,9.22,9.22,20300.0,7.7293,7.7293,7.7126,7.7126,20300.0
2009-06-22 14:05:00,9.22,9.23,9.2,9.21,58200.0,7.7126,7.7209,7.6959,7.7042,58200.0
2009-06-22 14:10:00,9.2,9.21,9.19,9.2,28100.0,7.6959,7.7042,7.6875,7.6959,28100.0
2009-06-22 14:15:00,9.2,9.22,9.19,9.21,27900.0,7.6959,7.7126,7.6875,7.7042,27900.0
2009-06-22 14:20:00,9.21,9.22,9.21,9.21,12900.0,7.7042,7.7126,7.7042,7.7042,12900.0
2009-06-22 14:25:00,9.22,9.23,9.2,9.2,79500.0,7.7126,7.7209,7.6959,7.6959,79500.0
2009-06-22 14:30:00,9.2,9.21,9.2,9.2,15400.0,7.6959,7.7042,7.6959,7.6959,15400.0
2009-06-22 14:35:00,9.2,9.23,9.19,9.23,74200.0,7.6959,7.7209,7.6875,7.7209,74200.0
2009-06-22 14:40:00,9.22,9.24,9.22,9.24,35200.0,7.7126,7.7293,7.7126,7.7293,35200.0
2009-06-22 14:45:00,9.24,9.26,9.24,9.26,82700.0,7.7293,7.746,7.7293,7.746,82700.0
2009-06-22 14:50:00,9.26,9.26,9.25,9.25,52600.0,7.746,7.746,7.7377,7.7377,52600.0
2009-06-22 14:55:00,9.25,9.28,9.25,9.27,58700.0,7.7377,7.7628,7.7377,7.7544,58700.0
2009-06-22 15:00:00,9.27,9.29,9.27,9.28,73500.0,7.7544,7.7711,7.7544,7.7628,73500.0
2009-06-22 15:05:00,9.27,9.28,9.27,9.27,41400.0,7.7544,7.7628,7.7544,7.7544,41400.0
2009-06-22 15:10:00,9.27,9.28,9.23,9.25,187600.0,7.7544,7.7628,7.7209,7.7377,187600.0
2009-06-22 15:15:00,9.25,9.26,9.2,9.22,201900.0,7.7377,7.746,7.6959,7.7126,201900.0
2009-06-22 15:20:00,9.22,9.24,9.2,9.24,202500.0,7.7126,7.7293,7.6959,7.7293,202500.0
2009-06-22 15:25:00,9.23,9.27,9.22,9.27,122300.0,7.7209,7.7544,7.7126,7.7544,122300.0
2009-06-22 15:30:00,9.26,9.28,9.24,9.25,150000.0,7.746,7.7628,7.7293,7.7377,150000.0
2009-06-22 15:35:00,9.24,9.27,9.23,9.26,167900.0,7.7293,7.7544,7.7209,7.746,167900.0
2009-06-22 15:40:00,9.27,9.27,9.18,9.19,350600.0,7.7544,7.7544,7.6791,7.6875,350600.0
2009-06-22 15:45:00,9.18,9.19,9.16,9.17,210700.0,7.6791,7.6875,7.6624,7.6708,210700.0
2009-06-22 15:50:00,9.17,9.21,9.16,9.19,589600.0,7.6708,7.7042,7.6624,7.6875,589600.0
2009-06-22 15:55:00,9.19,9.19,9.16,9.16,466400.0,7.6875,7.6875,7.6624,7.6624,466400.0
2009-06-23 09:30:00,9.31,9.33,9.17,9.17,72700.0,7.7879,7.8046,7.6708,7.6708,72700.0
2009-06-23 09:35:00,9.18,9.24,9.1,9.1,133200.0,7.6791,7.7293,7.6122,7.6122,133200.0
2009-06-23 09:40:00,9.1,9.11,9.07,9.09,261600.0,7.6122,7.6206,7.5871,7.6038,261600.0
2009-06-23 09:45:00,9.1,9.22,9.09,9.22,94700.0,7.6122,7.7126,7.6038,7.7126,94700.0
2009-06-23 09:50:00,9.22,9.35,9.22,9.31,195300.0,7.7126,7.8213,7.7126,7.7879,195300.0
2009-06-23 09:55:00,9.31,9.35,9.31,9.35,65100.0,7.7879,7.8213,7.7879,7.8213,65100.0
2009-06-23 10:00:00,9.35,9.4,9.19,9.39,276600.0,7.8213,7.8632,7.6875,7.8548,276600.0
2009-06-23 10:05:00,9.4,9.4,9.27,9.28,121700.0,7.8632,7.8632,7.7544,7.7628,121700.0
2009-06-23 10:10:00,9.28,9.31,9.15,9.16,140000.0,7.7628,7.7879,7.654,7.6624,140000.0
2009-06-23 10:15:00,9.16,9.28,9.14,9.28,201000.0,7.6624,7.7628,7.6457,7.7628,201000.0
2009-06-23 10:20:00,9.28,9.34,9.27,9.28,83500.0,7.7628,7.813,7.7544,7.7628,83500.0
2009-06-23 10:25:00,9.28,9.29,9.21,9.22,291600.0,7.7628,7.7711,7.7042,7.7126,291600.0
2009-06-23 10:30:00,9.21,9.27,9.21,9.27,37300.0,7.7042,7.7544,7.7042,7.7544,37300.0
2009-06-23 10:35:00,9.27,9.29,9.2,9.22,61500.0,7.7544,7.7711,7.6959,7.7126,61500.0
2009-06-23 10:40:00,9.22,9.23,9.15,9.15,135800.0,7.7126,7.7209,7.654,7.654,135800.0
2009-06-23 10:45:00,9.14,9.15,9.12,9.13,69000.0,7.6457,7.654,7.6289,7.6373,69000.0
2009-06-23 10:50:00,9.14,9.14,9.1,9.1,59400.0,7.6457,7.6457,7.6122,7.6122,59400.0
2009-06-23 10:55:00,9.09,9.25,9.09,9.24,91900.0,7.6038,7.7377,7.6038,7.7293,91900.0
2009-06-23 11:00:00,9.26,9.26,9.2,9.23,49000.0,7.746,7.746,7.6959,7.7209,49000.0
2009-06-23 11:05:00,9.23,9.23,9.16,9.17,49700.0,7.7209,7.7209,7.6624,7.6708,49700.0
2009-06-23 11:10:00,9.17,9.17,9.13,9.13,43600.0,7.6708,7.6708,7.6373,7.6373,43600.0
2009-06-23 11:15:00,9.13,9.14,9.1,9.12,120000.0,7.6373,7.6457,7.6122,7.6289,120000.0
2009-06-23 11:20:00,9.12,9.13,9.09,9.1,53800.0,7.6289,7.6373,7.6038,7.6122,53800.0
2009-06-23 11:25:00,9.09,9.1,9.09,9.1,18800.0,7.6038,7.6122,7.6038,7.6122,18800.0
2009-06-23 11:30:00,9.1,9.11,9.1,9.11,56300.0,7.6122,7.6206,7.6122,7.6206,56300.0
2009-06-23 11:35:00,9.1,9.14,9.1,9.14,25900.0,7.6122,7.6457,7.6122,7.6457,25900.0
2009-06-23 11:40:00,9.13,9.22,9.11,9.17,161400.0,7.6373,7.7126,7.6206,7.6708,161400.0
2009-06-23 11:45:00,9.17,9.31,9.17,9.31,202200.0,7.6708,7.7879,7.6708,7.7879,202200.0
2009-06-23 11:50:00,9.31,9.33,9.3,9.3,49100.0,7.7879,7.8046,7.7795,7.7795,49100.0
2009-06-23 11:55:00,9.31,9.38,9.3,9.37,56100.0,7.7879,7.8464,7.7795,7.8381,56100.0
2009-06-23 12:00:00,9.37,9.38,9.33,9.34,40000.0,7.8381,7.8464,7.8046,7.813,40000.0
2009-06-23 12:05:00,9.33,9.38,9.33,9.38,42700.0,7.8046,7.8464,7.8046,7.8464,42700.0
2009-06-23 12:10:00,9.38,9.38,9.34,9.34,72300.0,7.8464,7.8464,7.813,7.813,72300.0
2009-06-23 12:15:00,9.33,9.34,9.33,9.34,11500.0,7.8046,7.813,7.8046,7.813,11500.0
2009-06-23 12:20:00,9.33,9.38,9.33,9.37,25500.0,7.8046,7.8464,7.8046,7.8381,25500.0
2009-06-23 12:25:00,9.38,9.38,9.35,9.35,27800.0,7.8464,7.8464,7.8213,7.8213,27800.0
2009-06-23 12:30:00,9.36,9.36,9.35,9.36,10200.0,7.8297,7.8297,7.8213,7.8297,10200.0
2009-06-23 12:35:00,9.36,9.45,9.35,9.42,230200.0,7.8297,7.905,7.8213,7.8799,230200.0
2009-06-23 12:40:00,9.42,9.43,9.34,9.37,234400.0,7.8799,7.8882,7.813,7.8381,234400.0
2009-06-23 12:45:00,9.37,9.38,9.35,9.36,71600.0,7.8381,7.8464,7.8213,7.8297,71600.0
2009-06-23 12:50:00,9.36,9.36,9.3,9.31,279600.0,7.8297,7.8297,7.7795,7.7879,279600.0
2009-06-23 12:55:00,9.31,9.33,9.29,9.31,61400.0,7.7879,7.8046,7.7711,7.7879,61400.0
2009-06-23 13:00:00,9.3,9.34,9.29,9.33,279100.0,7.7795,7.813,7.7711,7.8046,279100.0
2009-06-23 13:05:00,9.33,9.35,9.3,9.33,193600.0,7.8046,7.8213,7.7795,7.8046,193600.0
2009-06-23 13:10:00,9.33,9.34,9.32,9.33,182400.0,7.8046,7.813,7.7962,7.8046,182400.0
2009-06-23 13:15:00,9.34,9.34,9.29,9.3,107600.0,7.813,7.813,7.7711,7.7795,107600.0
2009-06-23 13:20:00,9.3,9.31,9.28,9.29,114000.0,7.7795,7.7879,7.7628,7.7711,114000.0
2009-06-23 13:25:00,9.29,9.3,9.28,9.29,35700.0,7.7711,7.7795,7.7628,7.7711,35700.0
2009-06-23 13:30:00,9.29,9.3,9.29,9.3,46800.0,7.7711,7.7795,7.7711,7.7795,46800.0
2009-06-23 13:35:00,9.3,9.3,9.29,9.3,20500.0,7.7795,7.7795,7.7711,7.7795,20500.0
2009-06-23 13:40:00,9.3,9.3,9.27,9.3,42900.0,7.7795,7.7795,7.7544,7.7795,42900.0
2009-06-23 13:45:00,9.3,9.31,9.29,9.29,113600.0,7.7795,7.7879,7.7711,7.7711,113600.0
2009-06-23 13:50:00,9.3,9.3,9.29,9.3,10900.0,7.7795,7.7795,7.7711,7.7795,10900.0
2009-06-23 13:55:00,9.3,9.3,9.25,9.25,26700.0,7.7795,7.7795,7.7377,7.7377,26700.0
2009-06-23 14:00:00,9.25,9.31,9.23,9.3,36100.0,7.7377,7.7879,7.7209,7.7795,36100.0
2009-06-23 14:05:00,9.3,9.33,9.3,9.32,30800.0,7.7795,7.8046,7.7795,7.7962,30800.0
2009-06-23 14:10:00,9.32,9.35,9.32,9.33,49500.0,7.7962,7.8213,7.7962,7.8046,49500.0
2009-06-23 14:15:00,9.34,9.35,9.33,9.34,28300.0,7.813,7.8213,7.8046,7.813,28300.0
2009-06-23 14:20:00,9.34,9.35,9.32,9.32,36900.0,7.813,7.8213,7.7962,7.7962,36900.0
2009-06-23 14:25:00,9.32,9.33,9.3,9.3,19400.0,7.7962,7.8046,7.7795,7.7795,19400.0
2009-06-23 14:30:00,9.31,9.31,9.24,9.26,108000.0,7.7879,7.7879,7.7293,7.746,108000.0
2009-06-23 14:35:00,9.25,9.27,9.25,9.26,45700.0,7.7377,7.7544,7.7377,7.746,45700.0
2009-06-23 14:40:00,9.27,9.28,9.24,9.25,47600.0,7.7544,7.7628,7.7293,7.7377,47600.0
2009-06-23 14:45:00,9.26,9.28,9.25,9.28,91800.0,7.746,7.7628,7.7377,7.7628,91800.0
2009-06-23 14:50:00,9.28,9.3,9.27,9.3,45400.0,7.7628,7.7795,7.7544,7.7795,45400.0
2009-06-23 14:55:00,9.3,9.3,9.27,9.28,46800.0,7.7795,7.7795,7.7544,7.7628,46800.0
2009-06-23 15:00:00,9.28,9.29,9.23,9.25,88500.0,7.7628,7.7711,7.7209,7.7377,88500.0
2009-06-23 15:05:00,9.25,9.25,9.16,9.17,60200.0,7.7377,7.7377,7.6624,7.6708,60200.0
2009-06-23 15:10:00,9.17,9.21,9.14,9.21,155600.0,7.6708,7.7042,7.6457,7.7042,155600.0
2009-06-23 15:15:00,9.23,9.23,9.2,9.2,23400.0,7.7209,7.7209,7.6959,7.6959,23400.0
2009-06-23 15:20:00,9.2,9.21,9.17,9.17,51400.0,7.6959,7.7042,7.6708,7.6708,51400.0
2009-06-23 15:25:00,9.17,9.22,9.16,9.21,48900.0,7.6708,7.7126,7.6624,7.7042,48900.0
2009-06-23 15:30:00,9.22,9.22,9.15,9.19,156200.0,7.7126,7.7126,7.654,7.6875,156200.0
2009-06-23 15:35:00,9.19,9.2,9.18,9.2,71000.0,7.6875,7.6959,7.6791,7.6959,71000.0
2009-06-23 15:40:00,9.19,9.2,9.17,9.17,80800.0,7.6875,7.6959,7.6708,7.6708,80800.0
2009-06-23 15:45:00,9.17,9.19,9.15,9.19,132000.0,7.6708,7.6875,7.654,7.6875,132000.0
2009-06-23 15:50:00,9.18,9.2,9.15,9.18,155300.0,7.6791,7.6959,7.654,7.6791,155300.0
2009-06-23 15:55:00,9.18,9.18,9.14,9.15,196000.0,7.6791,7.6791,7.6457,7.654,196000.0
2009-06-24 09:30:00,9.22,9.37,9.22,9.33,64100.0,7.7126,7.8381,7.7126,7.8046,64100.0
2009-06-24 09:35:00,9.33,9.46,9.33,9.39,41500.0,7.8046,7.9133,7.8046,7.8548,41500.0
2009-06-24 09:40:00,9.4,9.43,9.38,9.41,29700.0,7.8632,7.8882,7.8464,7.8715,29700.0
2009-06-24 09:45:00,9.42,9.44,9.4,9.43,122200.0,7.8799,7.8966,7.8632,7.8882,122200.0
2009-06-24 09:50:00,9.44,9.48,9.43,9.46,84900.0,7.8966,7.9301,7.8882,7.9133,84900.0
2009-06-24 09:55:00,9.46,9.48,9.43,9.45,121800.0,7.9133,7.9301,7.8882,7.905,121800.0
2009-06-24 10:00:00,9.44,9.45,9.36,9.4,314400.0,7.8966,7.905,7.8297,7.8632,314400.0
2009-06-24 10:05:00,9.4,9.4,9.35,9.38,447000.0,7.8632,7.8632,7.8213,7.8464,447000.0
2009-06-24 10:10:00,9.39,9.42,9.34,9.38,414700.0,7.8548,7.8799,7.813,7.8464,414700.0
2009-06-24 10:15:00,9.38,9.42,9.34,9.34,458500.0,7.8464,7.8799,7.813,7.813,458500.0
2009-06-24 10:20:00,9.34,9.41,9.34,9.38,146400.0,7.813,7.8715,7.813,7.8464,146400.0
2009-06-24 10:25:00,9.37,9.38,9.27,9.35,225700.0,7.8381,7.8464,7.7544,7.8213,225700.0
2009-06-24 10:30:00,9.36,9.38,9.34,9.37,108900.0,7.8297,7.8464,7.813,7.8381,108900.0
2009-06-24 10:35:00,9.37,9.38,9.34,9.35,99700.0,7.8381,7.8464,7.813,7.8213,99700.0
2009-06-24 10:40:00,9.35,9.38,9.33,9.38,203800.0,7.8213,7.8464,7.8046,7.8464,203800.0
2009-06-24 10:45:00,9.38,9.41,9.38,9.4,346400.0,7.8464,7.8715,7.8464,7.8632,346400.0
2009-06-24 10:50:00,9.4,9.42,9.39,9.41,326300.0,7.8632,7.8799,7.8548,7.8715,326300.0
2009-06-24 10:55:00,9.42,9.42,9.4,9.42,87100.0,7.8799,7.8799,7.8632,7.8799,87100.0
2009-06-24 11:00:00,9.42,9.42,9.35,9.37,217400.0,7.8799,7.8799,7.8213,7.8381,217400.0
2009-06-24 11:05:00,9.37,9.38,9.33,9.34,70400.0,7.8381,7.8464,7.8046,7.813,70400.0
2009-06-24 11:10:00,9.34,9.34,9.28,9.31,103800.0,7.813,7.813,7.7628,7.7879,103800.0
2009-06-24 11:15:00,9.31,9.31,9.24,9.24,94000.0,7.7879,7.7879,7.7293,7.7293,94000.0
2009-06-24 11:20:00,9.25,9.28,9.24,9.27,88400.0,7.7377,7.7628,7.7293,7.7544,88400.0
2009-06-24 11:25:00,9.27,9.33,9.27,9.33,38500.0,7.7544,7.8046,7.7544,7.8046,38500.0
2009-06-24 11:30:00,9.33,9.35,9.32,9.33,264700.0,7.8046,7.8213,7.7962,7.8046,264700.0
2009-06-24 11:35:00,9.34,9.34,9.3,9.3,206200.0,7.813,7.813,7.7795,7.7795,206200.0
2009-06-24 11:40:00,9.3,9.31,9.28,9.29,343000.0,7.7795,7.7879,7.7628,7.7711,343000.0
2009-06-24 11:45:00,9.29,9.31,9.26,9.27,262700.0,7.7711,7.7879,7.746,7.7544,262700.0
2009-06-24 11:50:00,9.27,9.3,9.27,9.3,48500.0,7.7544,7.7795,7.7544,7.7795,48500.0
2009-06-24 11:55:00,9.3,9.31,9.29,9.3,260600.0,7.7795,7.7879,7.7711,7.7795,260600.0
2009-06-24 12:00:00,9.31,9.33,9.28,9.3,372900.0,7.7879,7.8046,7.7628,7.7795,372900.0
2009-06-24 12:05:00,9.3,9.3,9.29,9.3,46500.0,7.7795,7.7795,7.7711,7.7795,46500.0
2009-06-24 12:10:00,9.3,9.3,9.26,9.27,144100.0,7.7795,7.7795,7.746,7.7544,144100.0
2009-06-24 12:15:00,9.27,9.28,9.26,9.27,66400.0,7.7544,7.7628,7.746,7.7544,66400.0
2009-06-24 12:20:00,9.27,9.27,9.26,9.26,11800.0,7.7544,7.7544,7.746,7.746,11800.0
2009-06-24 12:25:00,9.27,9.27,9.26,9.27,15500.0,7.7544,7.7544,7.746,7.7544,15500.0
2009-06-24 12:30:00,9.27,9.27,9.22,9.23,126800.0,7.7544,7.7544,7.7126,7.7209,126800.0
2009-06-24 12:35:00,9.23,9.23,9.22,9.22,15200.0,7.7209,7.7209,7.7126,7.7126,15200.0
2009-06-24 12:40:00,9.23,9.23,9.2,9.2,270400.0,7.7209,7.7209,7.6959,7.6959,270400.0
2009-06-24 12:45:00,9.2,9.23,9.19,9.19,98400.0,7.6959,7.7209,7.6875,7.6875,98400.0
2009-06-24 12:50:00,9.2,9.2,9.19,9.2,41900.0,7.6959,7.6959,7.6875,7.6959,41900.0
2009-06-24 12:55:00,9.2,9.21,9.19,9.19,102500.0,7.6959,7.7042,7.6875,7.6875,102500.0
2009-06-24 13:00:00,9.2,9.21,9.19,9.2,64400.0,7.6959,7.7042,7.6875,7.6959,64400.0
2009-06-24 13:05:00,9.2,9.21,9.19,9.2,67100.0,7.6959,7.7042,7.6875,7.6959,67100.0
2009-06-24 13:10:00,9.19,9.21,9.19,9.21,136300.0,7.6875,7.7042,7.6875,7.7042,136300.0
2009-06-24 13:15:00,9.21,9.21,9.18,9.19,47300.0,7.7042,7.7042,7.6791,7.6875,47300.0
2009-06-24 13:20:00,9.19,9.21,9.19,9.2,58800.0,7.6875,7.7042,7.6875,7.6959,58800.0
2009-06-24 13:25:00,9.2,9.21,9.19,9.21,40300.0,7.6959,7.7042,7.6875,7.7042,40300.0
2009-06-24 13:30:00,9.2,9.22,9.2,9.21,49700.0,7.6959,7.7126,7.6959,7.7042,49700.0
2009-06-24 13:35:00,9.22,9.27,9.22,9.27,59800.0,7.7126,7.7544,7.7126,7.7544,59800.0
2009-06-24 13:40:00,9.27,9.27,9.26,9.26,44800.0,7.7544,7.7544,7.746,7.746,44800.0
2009-06-24 13:45:00,9.27,9.27,9.25,9.25,250400.0,7.7544,7.7544,7.7377,7.7377,250400.0
2009-06-24 13:50:00,9.26,9.26,9.19,9.19,81500.0,7.746,7.746,7.6875,7.6875,81500.0
2009-06-24 13:55:00,9.2,9.2,9.19,9.2,75500.0,7.6959,7.6959,7.6875,7.6959,75500.0
2009-06-24 14:00:00,9.2,9.21,9.19,9.19,140000.0,7.6959,7.7042,7.6875,7.6875,140000.0
2009-06-24 14:05:00,9.2,9.2,9.19,9.2,30900.0,7.6959,7.6959,7.6875,7.6959,30900.0
2009-06-24 14:10:00,9.2,9.2,9.15,9.18,52200.0,7.6959,7.6959,7.654,7.6791,52200.0
2009-06-24 14:15:00,9.18,9.26,9.14,9.24,165500.0,7.6791,7.746,7.6457,7.7293,165500.0
2009-06-24 14:20:00,9.23,9.26,9.12,9.19,168500.0,7.7209,7.746,7.6289,7.6875,168500.0
2009-06-24 14:25:00,9.18,9.23,9.1,9.12,119600.0,7.6791,7.7209,7.6122,7.6289,119600.0
2009-06-24 14:30:00,9.11,9.13,9.04,9.1,209900.0,7.6206,7.6373,7.562,7.6122,209900.0
2009-06-24 14:35:00,9.11,9.13,9.07,9.08,121600.0,7.6206,7.6373,7.5871,7.5955,121600.0
2009-06-24 14:40:00,9.09,9.18,9.06,9.16,111200.0,7.6038,7.6791,7.5787,7.6624,111200.0
2009-06-24 14:45:00,9.16,9.18,9.13,9.14,78300.0,7.6624,7.6791,7.6373,7.6457,78300.0
2009-06-24 14:50:00,9.14,9.18,9.14,9.15,54600.0,7.6457,7.6791,7.6457,7.654,54600.0
2009-06-24 14:55:00,9.15,9.17,9.1,9.13,99400.0,7.654,7.6708,7.6122,7.6373,99400.0
2009-06-24 15:00:00,9.13,9.15,9.1,9.11,140500.0,7.6373,7.654,7.6122,7.6206,140500.0
2009-06-24 15:05:00,9.11,9.11,9.02,9.03,199000.0,7.6206,7.6206,7.5453,7.5536,199000.0
2009-06-24 15:10:00,9.03,9.11,9.01,9.1,184400.0,7.5536,7.6206,7.5369,7.6122,184400.0
2009-06-24 15:15:00,9.1,9.11,9.05,9.09,172500.0,7.6122,7.6206,7.5704,7.6038,172500.0
2009-06-24 15:20:00,9.09,9.1,9.06,9.08,106900.0,7.6038,7.6122,7.5787,7.5955,106900.0
2009-06-24 15:25:00,9.09,9.13,9.08,9.09,122400.0,7.6038,7.6373,7.5955,7.6038,122400.0
2009-06-24 15:30:00,9.08,9.1,9.08,9.09,49600.0,7.5955,7.6122,7.5955,7.6038,49600.0
2009-06-24 15:35:00,9.09,9.12,9.07,9.12,381900.0,7.6038,7.6289,7.5871,7.6289,381900.0
2009-06-24 15:40:00,9.11,9.13,9.07,9.1,621700.0,7.6206,7.6373,7.5871,7.6122,621700.0
2009-06-24 15:45:00,9.11,9.17,9.1,9.15,131600.0,7.6206,7.6708,7.6122,7.654,131600.0
2009-06-24 15:50:00,9.15,9.15,9.1,9.12,114700.0,7.654,7.654,7.6122,7.6289,114700.0
2009-06-24 15:55:00,9.12,9.13,9.11,9.12,177600.0,7.6289,7.6373,7.6206,7.6289,177600.0
2009-06-25 09:30:00,9.18,9.25,9.13,9.19,81300.0,7.6791,7.7377,7.6373,7.6875,81300.0
2009-06-25 09:35:00,9.2,9.37,9.15,9.35,124800.0,7.6959,7.8381,7.654,7.8213,124800.0
2009-06-25 09:40:00,9.36,9.41,9.34,9.38,251800.0,7.8297,7.8715,7.813,7.8464,251800.0
2009-06-25 09:45:00,9.38,9.39,9.28,9.29,288800.0,7.8464,7.8548,7.7628,7.7711,288800.0
2009-06-25 09:50:00,9.29,9.3,9.24,9.25,550000.0,7.7711,7.7795,7.7293,7.7377,550000.0
2009-06-25 09:55:00,9.25,9.27,9.2,9.21,343100.0,7.7377,7.7544,7.6959,7.7042,343100.0
2009-06-25 10:00:00,9.21,9.28,9.19,9.27,286600.0,7.7042,7.7628,7.6875,7.7544,286600.0
2009-06-25 10:05:00,9.27,9.28,9.22,9.23,133300.0,7.7544,7.7628,7.7126,7.7209,133300.0
2009-06-25 10:10:00,9.22,9.29,9.22,9.24,174000.0,7.7126,7.7711,7.7126,7.7293,174000.0
2009-06-25 10:15:00,9.25,9.34,9.25,9.32,93100.0,7.7377,7.813,7.7377,7.7962,93100.0
2009-06-25 10:20:00,9.33,9.34,9.27,9.3,216700.0,7.8046,7.813,7.7544,7.7795,216700.0
2009-06-25 10:25:00,9.3,9.36,9.29,9.35,238700.0,7.7795,7.8297,7.7711,7.8213,238700.0
2009-06-25 10:30:00,9.35,9.36,9.29,9.3,96400.0,7.8213,7.8297,7.7711,7.7795,96400.0
2009-06-25 10:35:00,9.3,9.31,9.29,9.29,47900.0,7.7795,7.7879,7.7711,7.7711,47900.0
2009-06-25 10:40:00,9.3,9.3,9.24,9.24,82200.0,7.7795,7.7795,7.7293,7.7293,82200.0
2009-06-25 10:45:00,9.24,9.26,9.22,9.22,95100.0,7.7293,7.746,7.7126,7.7126,95100.0
2009-06-25 10:50:00,9.23,9.24,9.2,9.22,62800.0,7.7209,7.7293,7.6959,7.7126,62800.0
2009-06-25 10:55:00,9.23,9.23,9.19,9.2,33400.0,7.7209,7.7209,7.6875,7.6959,33400.0
2009-06-25 11:00:00,9.2,9.25,9.2,9.25,58400.0,7.6959,7.7377,7.6959,7.7377,58400.0
2009-06-25 11:05:00,9.26,9.28,9.25,9.25,46900.0,7.746,7.7628,7.7377,7.7377,46900.0
2009-06-25 11:10:00,9.25,9.27,9.24,9.24,102900.0,7.7377,7.7544,7.7293,7.7293,102900.0
2009-06-25 11:15:00,9.24,9.26,9.23,9.25,101000.0,7.7293,7.746,7.7209,7.7377,101000.0
2009-06-25 11:20:00,9.25,9.3,9.25,9.3,131200.0,7.7377,7.7795,7.7377,7.7795,131200.0
2009-06-25 11:25:00,9.29,9.31,9.29,9.31,156600.0,7.7711,7.7879,7.7711,7.7879,156600.0
2009-06-25 11:30:00,9.31,9.36,9.31,9.33,103600.0,7.7879,7.8297,7.7879,7.8046,103600.0
2009-06-25 11:35:00,9.32,9.34,9.31,9.34,113700.0,7.7962,7.813,7.7879,7.813,113700.0
2009-06-25 11:40:00,9.34,9.36,9.33,9.33,65800.0,7.813,7.8297,7.8046,7.8046,65800.0
2009-06-25 11:45:00,9.34,9.34,9.32,9.32,73300.0,7.813,7.813,7.7962,7.7962,73300.0
2009-06-25 11:50:00,9.33,9.33,9.32,9.33,31100.0,7.8046,7.8046,7.7962,7.8046,31100.0
2009-06-25 11:55:00,9.33,9.36,9.32,9.36,82200.0,7.8046,7.8297,7.7962,7.8297,82200.0
2009-06-25 12:00:00,9.36,9.37,9.34,9.35,48000.0,7.8297,7.8381,7.813,7.8213,48000.0
2009-06-25 12:05:00,9.35,9.37,9.34,9.34,101300.0,7.8213,7.8381,7.813,7.813,101300.0
2009-06-25 12:10:00,9.35,9.4,9.34,9.37,159700.0,7.8213,7.8632,7.813,7.8381,159700.0
2009-06-25 12:15:00,9.38,9.39,9.37,9.38,51000.0,7.8464,7.8548,7.8381,7.8464,51000.0
2009-06-25 12:20:00,9.38,9.39,9.36,9.39,60300.0,7.8464,7.8548,7.8297,7.8548,60300.0
2009-06-25 12:25:00,9.39,9.4,9.38,9.4,30500.0,7.8548,7.8632,7.8464,7.8632,30500.0
2009-06-25 12:30:00,9.4,9.43,9.37,9.38,290400.0,7.8632,7.8882,7.8381,7.8464,290400.0
2009-06-25 12:35:00,9.37,9.38,9.37,9.38,104300.0,7.8381,7.8464,7.8381,7.8464,104300.0
2009-06-25 12:40:00,9.38,9.38,9.37,9.38,218000.0,7.8464,7.8464,7.8381,7.8464,218000.0
2009-06-25 12:45:00,9.37,9.38,9.33,9.33,66000.0,7.8381,7.8464,7.8046,7.8046,66000.0
2009-06-25 12:50:00,9.34,9.36,9.32,9.36,111000.0,7.813,7.8297,7.7962,7.8297,111000.0
2009-06-25 12:55:00,9.35,9.36,9.33,9.35,30400.0,7.8213,7.8297,7.8046,7.8213,30400.0
2009-06-25 13:00:00,9.33,9.43,9.31,9.41,120400.0,7.8046,7.8882,7.7879,7.8715,120400.0
2009-06-25 13:05:00,9.42,9.45,9.41,9.45,104400.0,7.8799,7.905,7.8715,7.905,104400.0
2009-06-25 13:10:00,9.45,9.45,9.42,9.44,50300.0,7.905,7.905,7.8799,7.8966,50300.0
2009-06-25 13:15:00,9.44,9.46,9.44,9.45,111500.0,7.8966,7.9133,7.8966,7.905,111500.0
2009-06-25 13:20:00,9.46,9.46,9.44,9.45,54200.0,7.9133,7.9133,7.8966,7.905,54200.0
2009-06-25 13:25:00,9.45,9.45,9.44,9.45,13200.0,7.905,7.905,7.8966,7.905,13200.0
2009-06-25 13:30:00,9.45,9.49,9.44,9.49,117000.0,7.905,7.9384,7.8966,7.9384,117000.0
2009-06-25 13:35:00,9.49,9.5,9.48,9.5,47800.0,7.9384,7.9468,7.9301,7.9468,47800.0
2009-06-25 13:40:00,9.5,9.5,9.45,9.46,78500.0,7.9468,7.9468,7.905,7.9133,78500.0
2009-06-25 13:45:00,9.45,9.48,9.44,9.44,81700.0,7.905,7.9301,7.8966,7.8966,81700.0
2009-06-25 13:50:00,9.45,9.46,9.39,9.42,241700.0,7.905,7.9133,7.8548,7.8799,241700.0
2009-06-25 13:55:00,9.41,9.42,9.41,9.42,14600.0,7.8715,7.8799,7.8715,7.8799,14600.0
2009-06-25 14:00:00,9.42,9.46,9.39,9.41,180600.0,7.8799,7.9133,7.8548,7.8715,180600.0
2009-06-25 14:05:00,9.42,9.44,9.4,9.41,42900.0,7.8799,7.8966,7.8632,7.8715,42900.0
2009-06-25 14:10:00,9.41,9.44,9.4,9.41,46200.0,7.8715,7.8966,7.8632,7.8715,46200.0
2009-06-25 14:15:00,9.4,9.41,9.38,9.39,46500.0,7.8632,7.8715,7.8464,7.8548,46500.0
2009-06-25 14:20:00,9.39,9.4,9.38,9.39,11500.0,7.8548,7.8632,7.8464,7.8548,11500.0
2009-06-25 14:25:00,9.39,9.43,9.39,9.43,28400.0,7.8548,7.8882,7.8548,7.8882,28400.0
2009-06-25 14:30:00,9.43,9.44,9.42,9.43,42700.0,7.8882,7.8966,7.8799,7.8882,42700.0
2009-06-25 14:35:00,9.43,9.45,9.43,9.44,52300.0,7.8882,7.905,7.8882,7.8966,52300.0
2009-06-25 14:40:00,9.45,9.46,9.44,9.46,30100.0,7.905,7.9133,7.8966,7.9133,30100.0
2009-06-25 14:45:00,9.46,9.49,9.45,9.48,63500.0,7.9133,7.9384,7.905,7.9301,63500.0
2009-06-25 14:50:00,9.48,9.51,9.48,9.49,105500.0,7.9301,7.9552,7.9301,7.9384,105500.0
2009-06-25 14:55:00,9.49,9.52,9.49,9.49,52600.0,7.9384,7.9635,7.9384,7.9384,52600.0
2009-06-25 15:00:00,9.5,9.51,9.47,9.51,42100.0,7.9468,7.9552,7.9217,7.9552,42100.0
2009-06-25 15:05:00,9.51,9.56,9.5,9.56,148000.0,7.9552,7.997,7.9468,7.997,148000.0
2009-06-25 15:10:00,9.55,9.59,9.55,9.57,121200.0,7.9886,8.0221,7.9886,8.0054,121200.0
2009-06-25 15:15:00,9.57,9.58,9.54,9.57,75600.0,8.0054,8.0137,7.9803,8.0054,75600.0
2009-06-25 15:20:00,9.57,9.59,9.57,9.58,57400.0,8.0054,8.0221,8.0054,8.0137,57400.0
2009-06-25 15:25:00,9.57,9.6,9.57,9.59,51100.0,8.0054,8.0305,8.0054,8.0221,51100.0
2009-06-25 15:30:00,9.59,9.6,9.56,9.58,125000.0,8.0221,8.0305,7.997,8.0137,125000.0
2009-06-25 15:35:00,9.57,9.57,9.52,9.54,96100.0,8.0054,8.0054,7.9635,7.9803,96100.0
2009-06-25 15:40:00,9.54,9.55,9.52,9.53,74100.0,7.9803,7.9886,7.9635,7.9719,74100.0
2009-06-25 15:45:00,9.53,9.6,9.53,9.59,94500.0,7.9719,8.0305,7.9719,8.0221,94500.0
2009-06-25 15:50:00,9.59,9.6,9.56,9.56,84200.0,8.0221,8.0305,7.997,7.997,84200.0
2009-06-25 15:55:00,9.56,9.59,9.56,9.59,171500.0,7.997,8.0221,7.997,8.0221,171500.0
2009-06-26 09:30:00,9.55,9.65,9.53,9.56,162700.0,7.9886,8.0723,7.9719,7.997,162700.0
2009-06-26 09:35:00,9.56,9.78,9.55,9.68,296400.0,7.997,8.181,7.9886,8.0974,296400.0
2009-06-26 09:40:00,9.68,9.75,9.64,9.74,87000.0,8.0974,8.1559,8.0639,8.1476,87000.0
2009-06-26 09:45:00,9.75,9.75,9.72,9.73,42600.0,8.1559,8.1559,8.1308,8.1392,42600.0
2009-06-26 09:50:00,9.73,9.8,9.73,9.8,170800.0,8.1392,8.1978,8.1392,8.1978,170800.0
2009-06-26 09:55:00,9.79,9.81,9.77,9.79,233500.0,8.1894,8.2061,8.1727,8.1894,233500.0
2009-06-26 10:00:00,9.79,9.81,9.72,9.76,174500.0,8.1894,8.2061,8.1308,8.1643,174500.0
2009-06-26 10:05:00,9.77,9.77,9.67,9.71,180400.0,8.1727,8.1727,8.089,8.1225,180400.0
2009-06-26 10:10:00,9.71,9.75,9.66,9.69,165700.0,8.1225,8.1559,8.0806,8.1057,165700.0
2009-06-26 10:15:00,9.7,9.73,9.68,9.72,50700.0,8.1141,8.1392,8.0974,8.1308,50700.0
2009-06-26 10:20:00,9.73,9.73,9.69,9.69,213600.0,8.1392,8.1392,8.1057,8.1057,213600.0
2009-06-26 10:25:00,9.69,9.71,9.63,9.65,62600.0,8.1057,8.1225,8.0555,8.0723,62600.0
2009-06-26 10:30:00,9.65,9.65,9.64,9.64,37500.0,8.0723,8.0723,8.0639,8.0639,37500.0
2009-06-26 10:35:00,9.65,9.65,9.59,9.59,74500.0,8.0723,8.0723,8.0221,8.0221,74500.0
2009-06-26 10:40:00,9.6,9.63,9.56,9.59,114100.0,8.0305,8.0555,7.997,8.0221,114100.0
2009-06-26 10:45:00,9.59,9.6,9.56,9.58,80200.0,8.0221,8.0305,7.997,8.0137,80200.0
2009-06-26 10:50:00,9.58,9.61,9.56,9.58,62800.0,8.0137,8.0388,7.997,8.0137,62800.0
2009-06-26 10:55:00,9.58,9.63,9.58,9.63,41500.0,8.0137,8.0555,8.0137,8.0555,41500.0
2009-06-26 11:00:00,9.62,9.63,9.6,9.61,112700.0,8.0472,8.0555,8.0305,8.0388,112700.0
2009-06-26 11:05:00,9.61,9.69,9.61,9.69,81800.0,8.0388,8.1057,8.0388,8.1057,81800.0
2009-06-26 11:10:00,9.68,9.69,9.66,9.66,198200.0,8.0974,8.1057,8.0806,8.0806,198200.0
2009-06-26 11:15:00,9.67,9.67,9.65,9.65,42300.0,8.089,8.089,8.0723,8.0723,42300.0
2009-06-26 11:20:00,9.66,9.66,9.62,9.63,26900.0,8.0806,8.0806,8.0472,8.0555,26900.0
2009-06-26 11:25:00,9.62,9.63,9.62,9.62,8600.0,8.0472,8.0555,8.0472,8.0472,8600.0
2009-06-26 11:30:00,9.62,9.64,9.62,9.64,18600.0,8.0472,8.0639,8.0472,8.0639,18600.0
2009-06-26 11:35:00,9.63,9.68,9.63,9.65,98300.0,8.0555,8.0974,8.0555,8.0723,98300.0
2009-06-26 11:40:00,9.65,9.68,9.65,9.66,70900.0,8.0723,8.0974,8.0723,8.0806,70900.0
2009-06-26 11:45:00,9.67,9.69,9.66,9.67,59600.0,8.089,8.1057,8.0806,8.089,59600.0
2009-06-26 11:50:00,9.67,9.68,9.66,9.68,31200.0,8.089,8.0974,8.0806,8.0974,31200.0
2009-06-26 11:55:00,9.69,9.7,9.68,9.69,12600.0,8.1057,8.1141,8.0974,8.1057,12600.0
2009-06-26 12:00:00,9.69,9.74,9.69,9.74,56200.0,8.1057,8.1476,8.1057,8.1476,56200.0
2009-06-26 12:05:00,9.74,9.75,9.73,9.75,51800.0,8.1476,8.1559,8.1392,8.1559,51800.0
2009-06-26 12:10:00,9.75,9.75,9.73,9.74,24900.0,8.1559,8.1559,8.1392,8.1476,24900.0
2009-06-26 12:15:00,9.73,9.74,9.71,9.71,29500.0,8.1392,8.1476,8.1225,8.1225,29500.0
2009-06-26 12:20:00,9.71,9.71,9.7,9.7,18300.0,8.1225,8.1225,8.1141,8.1141,18300.0
2009-06-26 12:25:00,9.7,9.71,9.7,9.7,12200.0,8.1141,8.1225,8.1141,8.1141,12200.0
2009-06-26 12:30:00,9.7,9.71,9.69,9.7,12000.0,8.1141,8.1225,8.1057,8.1141,12000.0
2009-06-26 12:35:00,9.69,9.7,9.69,9.69,20100.0,8.1057,8.1141,8.1057,8.1057,20100.0
2009-06-26 12:40:00,9.69,9.7,9.68,9.68,16900.0,8.1057,8.1141,8.0974,8.0974,16900.0
2009-06-26 12:45:00,9.69,9.7,9.68,9.69,32800.0,8.1057,8.1141,8.0974,8.1057,32800.0
2009-06-26 12:50:00,9.7,9.7,9.68,9.68,26500.0,8.1141,8.1141,8.0974,8.0974,26500.0
2009-06-26 12:55:00,9.68,9.69,9.65,9.65,25300.0,8.0974,8.1057,8.0723,8.0723,25300.0
2009-06-26 13:00:00,9.65,9.65,9.62,9.65,80700.0,8.0723,8.0723,8.0472,8.0723,80700.0
2009-06-26 13:05:00,9.65,9.7,9.65,9.7,98700.0,8.0723,8.1141,8.0723,8.1141,98700.0
2009-06-26 13:10:00,9.7,9.7,9.68,9.68,10200.0,8.1141,8.1141,8.0974,8.0974,10200.0
2009-06-26 13:15:00,9.68,9.69,9.68,9.69,14800.0,8.0974,8.1057,8.0974,8.1057,14800.0
2009-06-26 13:20:00,9.69,9.69,9.68,9.69,4000.0,8.1057,8.1057,8.0974,8.1057,4000.0
2009-06-26 13:25:00,9.69,9.69,9.67,9.67,55200.0,8.1057,8.1057,8.089,8.089,55200.0
2009-06-26 13:30:00,9.66,9.68,9.64,9.64,186400.0,8.0806,8.0974,8.0639,8.0639,186400.0
2009-06-26 13:35:00,9.65,9.65,9.61,9.62,47600.0,8.0723,8.0723,8.0388,8.0472,47600.0
2009-06-26 13:40:00,9.62,9.62,9.58,9.6,63600.0,8.0472,8.0472,8.0137,8.0305,63600.0
2009-06-26 13:45:00,9.6,9.6,9.58,9.59,14000.0,8.0305,8.0305,8.0137,8.0221,14000.0
2009-06-26 13:50:00,9.59,9.59,9.57,9.58,32400.0,8.0221,8.0221,8.0054,8.0137,32400.0
2009-06-26 13:55:00,9.58,9.58,9.57,9.57,17400.0,8.0137,8.0137,8.0054,8.0054,17400.0
2009-06-26 14:00:00,9.57,9.58,9.55,9.56,38100.0,8.0054,8.0137,7.9886,7.997,38100.0
2009-06-26 14:05:00,9.56,9.56,9.54,9.55,32300.0,7.997,7.997,7.9803,7.9886,32300.0
2009-06-26 14:10:00,9.54,9.55,9.53,9.53,41200.0,7.9803,7.9886,7.9719,7.9719,41200.0
2009-06-26 14:15:00,9.54,9.54,9.53,9.53,51400.0,7.9803,7.9803,7.9719,7.9719,51400.0
2009-06-26 14:20:00,9.53,9.54,9.53,9.54,45200.0,7.9719,7.9803,7.9719,7.9803,45200.0
2009-06-26 14:25:00,9.54,9.54,9.53,9.53,12800.0,7.9803,7.9803,7.9719,7.9719,12800.0
2009-06-26 14:30:00,9.53,9.54,9.53,9.53,20300.0,7.9719,7.9803,7.9719,7.9719,20300.0
2009-06-26 14:35:00,9.54,9.54,9.52,9.52,116400.0,7.9803,7.9803,7.9635,7.9635,116400.0
2009-06-26 14:40:00,9.52,9.53,9.52,9.53,21800.0,7.9635,7.9719,7.9635,7.9719,21800.0
2009-06-26 14:45:00,9.52,9.53,9.52,9.53,35900.0,7.9635,7.9719,7.9635,7.9719,35900.0
2009-06-26 14:50:00,9.52,9.55,9.52,9.55,65500.0,7.9635,7.9886,7.9635,7.9886,65500.0
2009-06-26 14:55:00,9.55,9.6,9.54,9.6,128300.0,7.9886,8.0305,7.9803,8.0305,128300.0
2009-06-26 15:00:00,9.6,9.66,9.59,9.65,310000.0,8.0305,8.0806,8.0221,8.0723,310000.0
2009-06-26 15:05:00,9.65,9.66,9.63,9.65,192600.0,8.0723,8.0806,8.0555,8.0723,192600.0
2009-06-26 15:10:00,9.65,9.67,9.65,9.67,48400.0,8.0723,8.089,8.0723,8.089,48400.0
2009-06-26 15:15:00,9.67,9.67,9.6,9.61,60600.0,8.089,8.089,8.0305,8.0388,60600.0
2009-06-26 15:20:00,9.61,9.61,9.59,9.59,38700.0,8.0388,8.0388,8.0221,8.0221,38700.0
2009-06-26 15:25:00,9.6,9.63,9.59,9.63,30900.0,8.0305,8.0555,8.0221,8.0555,30900.0
2009-06-26 15:30:00,9.63,9.64,9.62,9.63,36900.0,8.0555,8.0639,8.0472,8.0555,36900.0
2009-06-26 15:35:00,9.62,9.63,9.6,9.61,61600.0,8.0472,8.0555,8.0305,8.0388,61600.0
2009-06-26 15:40:00,9.6,9.66,9.59,9.66,263700.0,8.0305,8.0806,8.0221,8.0806,263700.0
2009-06-26 15:45:00,9.66,9.66,9.61,9.63,122400.0,8.0806,8.0806,8.0388,8.0555,122400.0
2009-06-26 15:50:00,9.62,9.66,9.6,9.6,128900.0,8.0472,8.0806,8.0305,8.0305,128900.0
2009-06-26 15:55:00,9.61,9.63,9.6,9.61,252300.0,8.0388,8.0555,8.0305,8.0388,252300.0
2009-06-29 09:30:00,9.81,9.81,9.68,9.8,68700.0,8.2061,8.2061,8.0974,8.1978,68700.0
2009-06-29 09:35:00,9.81,9.84,9.67,9.68,203100.0,8.2061,8.2312,8.089,8.0974,203100.0
2009-06-29 09:40:00,9.68,9.71,9.63,9.66,108500.0,8.0974,8.1225,8.0555,8.0806,108500.0
2009-06-29 09:45:00,9.66,9.66,9.49,9.5,204800.0,8.0806,8.0806,7.9384,7.9468,204800.0
2009-06-29 09:50:00,9.51,9.51,9.41,9.46,208400.0,7.9552,7.9552,7.8715,7.9133,208400.0
2009-06-29 09:55:00,9.45,9.51,9.42,9.51,136600.0,7.905,7.9552,7.8799,7.9552,136600.0
2009-06-29 10:00:00,9.5,9.56,9.49,9.5,109100.0,7.9468,7.997,7.9384,7.9468,109100.0
2009-06-29 10:05:00,9.51,9.53,9.41,9.53,95400.0,7.9552,7.9719,7.8715,7.9719,95400.0
2009-06-29 10:10:00,9.52,9.59,9.48,9.58,112400.0,7.9635,8.0221,7.9301,8.0137,112400.0
2009-06-29 10:15:00,9.58,9.6,9.55,9.56,58000.0,8.0137,8.0305,7.9886,7.997,58000.0
2009-06-29 10:20:00,9.56,9.58,9.51,9.53,66600.0,7.997,8.0137,7.9552,7.9719,66600.0
2009-06-29 10:25:00,9.53,9.65,9.52,9.65,75800.0,7.9719,8.0723,7.9635,8.0723,75800.0
2009-06-29 10:30:00,9.64,9.66,9.61,9.64,77000.0,8.0639,8.0806,8.0388,8.0639,77000.0
2009-06-29 10:35:00,9.64,9.66,9.6,9.64,111500.0,8.0639,8.0806,8.0305,8.0639,111500.0
2009-06-29 10:40:00,9.63,9.63,9.59,9.61,217500.0,8.0555,8.0555,8.0221,8.0388,217500.0
2009-06-29 10:45:00,9.62,9.74,9.62,9.69,103200.0,8.0472,8.1476,8.0472,8.1057,103200.0
2009-06-29 10:50:00,9.69,9.71,9.65,9.67,25600.0,8.1057,8.1225,8.0723,8.089,25600.0
2009-06-29 10:55:00,9.67,9.68,9.65,9.65,10700.0,8.089,8.0974,8.0723,8.0723,10700.0
2009-06-29 11:00:00,9.65,9.7,9.64,9.68,53300.0,8.0723,8.1141,8.0639,8.0974,53300.0
2009-06-29 11:05:00,9.68,9.72,9.66,9.71,39400.0,8.0974,8.1308,8.0806,8.1225,39400.0
2009-06-29 11:10:00,9.7,9.72,9.67,9.7,36700.0,8.1141,8.1308,8.089,8.1141,36700.0
2009-06-29 11:15:00,9.7,9.7,9.65,9.68,32500.0,8.1141,8.1141,8.0723,8.0974,32500.0
2009-06-29 11:20:00,9.67,9.68,9.63,9.63,114900.0,8.089,8.0974,8.0555,8.0555,114900.0
2009-06-29 11:25:00,9.64,9.66,9.63,9.65,70000.0,8.0639,8.0806,8.0555,8.0723,70000.0
2009-06-29 11:30:00,9.65,9.66,9.64,9.65,105400.0,8.0723,8.0806,8.0639,8.0723,105400.0
2009-06-29 11:35:00,9.65,9.66,9.63,9.63,70300.0,8.0723,8.0806,8.0555,8.0555,70300.0
2009-06-29 11:40:00,9.62,9.65,9.61,9.63,61800.0,8.0472,8.0723,8.0388,8.0555,61800.0
2009-06-29 11:45:00,9.63,9.65,9.62,9.65,50400.0,8.0555,8.0723,8.0472,8.0723,50400.0
2009-06-29 11:50:00,9.65,9.65,9.64,9.64,6200.0,8.0723,8.0723,8.0639,8.0639,6200.0
2009-06-29 11:55:00,9.64,9.65,9.62,9.62,75600.0,8.0639,8.0723,8.0472,8.0472,75600.0
2009-06-29 12:00:00,9.62,9.63,9.59,9.59,175100.0,8.0472,8.0555,8.0221,8.0221,175100.0
2009-06-29 12:05:00,9.6,9.61,9.58,9.59,65200.0,8.0305,8.0388,8.0137,8.0221,65200.0
2009-06-29 12:10:00,9.59,9.61,9.58,9.59,89200.0,8.0221,8.0388,8.0137,8.0221,89200.0
2009-06-29 12:15:00,9.59,9.6,9.57,9.57,25700.0,8.0221,8.0305,8.0054,8.0054,25700.0
2009-06-29 12:20:00,9.57,9.58,9.54,9.55,67400.0,8.0054,8.0137,7.9803,7.9886,67400.0
2009-06-29 12:25:00,9.56,9.59,9.55,9.57,136200.0,7.997,8.0221,7.9886,8.0054,136200.0
2009-06-29 12:30:00,9.58,9.6,9.55,9.58,144100.0,8.0137,8.0305,7.9886,8.0137,144100.0
2009-06-29 12:35:00,9.58,9.61,9.56,9.59,170300.0,8.0137,8.0388,7.997,8.0221,170300.0
2009-06-29 12:40:00,9.6,9.6,9.56,9.57,56300.0,8.0305,8.0305,7.997,8.0054,56300.0
2009-06-29 12:45:00,9.57,9.59,9.57,9.58,19500.0,8.0054,8.0221,8.0054,8.0137,19500.0
2009-06-29 12:50:00,9.58,9.59,9.55,9.56,52900.0,8.0137,8.0221,7.9886,7.997,52900.0
2009-06-29 12:55:00,9.57,9.57,9.54,9.54,184800.0,8.0054,8.0054,7.9803,7.9803,184800.0
2009-06-29 13:00:00,9.54,9.55,9.53,9.55,70800.0,7.9803,7.9886,7.9719,7.9886,70800.0
2009-06-29 13:05:00,9.54,9.55,9.53,9.54,52500.0,7.9803,7.9886,7.9719,7.9803,52500.0
2009-06-29 13:10:00,9.54,9.58,9.54,9.57,333400.0,7.9803,8.0137,7.9803,8.0054,333400.0
2009-06-29 13:15:00,9.57,9.6,9.55,9.55,48700.0,8.0054,8.0305,7.9886,7.9886,48700.0
2009-06-29 13:20:00,9.55,9.55,9.52,9.52,30100.0,7.9886,7.9886,7.9635,7.9635,30100.0
2009-06-29 13:25:00,9.53,9.54,9.5,9.51,88700.0,7.9719,7.9803,7.9468,7.9552,88700.0
2009-06-29 13:30:00,9.51,9.53,9.5,9.51,55800.0,7.9552,7.9719,7.9468,7.9552,55800.0
2009-06-29 13:35:00,9.52,9.54,9.51,9.54,57900.0,7.9635,7.9803,7.9552,7.9803,57900.0
2009-06-29 13:40:00,9.54,9.54,9.49,9.5,123500.0,7.9803,7.9803,7.9384,7.9468,123500.0
2009-06-29 13:45:00,9.51,9.52,9.51,9.51,35200.0,7.9552,7.9635,7.9552,7.9552,35200.0
2009-06-29 13:50:00,9.52,9.52,9.48,9.48,71300.0,7.9635,7.9635,7.9301,7.9301,71300.0
2009-06-29 13:55:00,9.49,9.49,9.45,9.49,186600.0,7.9384,7.9384,7.905,7.9384,186600.0
2009-06-29 14:00:00,9.5,9.52,9.47,9.47,141900.0,7.9468,7.9635,7.9217,7.9217,141900.0
2009-06-29 14:05:00,9.47,9.47,9.44,9.44,69600.0,7.9217,7.9217,7.8966,7.8966,69600.0
2009-06-29 14:10:00,9.45,9.51,9.44,9.51,142000.0,7.905,7.9552,7.8966,7.9552,142000.0
2009-06-29 14:15:00,9.51,9.52,9.48,9.51,125200.0,7.9552,7.9635,7.9301,7.9552,125200.0
2009-06-29 14:20:00,9.52,9.53,9.49,9.5,106300.0,7.9635,7.9719,7.9384,7.9468,106300.0
2009-06-29 14:25:00,9.51,9.53,9.5,9.53,97500.0,7.9552,7.9719,7.9468,7.9719,97500.0
2009-06-29 14:30:00,9.53,9.55,9.52,9.55,98500.0,7.9719,7.9886,7.9635,7.9886,98500.0
2009-06-29 14:35:00,9.55,9.56,9.54,9.55,72100.0,7.9886,7.997,7.9803,7.9886,72100.0
2009-06-29 14:40:00,9.56,9.56,9.52,9.52,59700.0,7.997,7.997,7.9635,7.9635,59700.0
2009-06-29 14:45:00,9.53,9.53,9.5,9.5,86900.0,7.9719,7.9719,7.9468,7.9468,86900.0
2009-06-29 14:50:00,9.51,9.51,9.46,9.5,206900.0,7.9552,7.9552,7.9133,7.9468,206900.0
2009-06-29 14:55:00,9.5,9.53,9.49,9.52,46100.0,7.9468,7.9719,7.9384,7.9635,46100.0
2009-06-29 15:00:00,9.53,9.53,9.52,9.53,24500.0,7.9719,7.9719,7.9635,7.9719,24500.0
2009-06-29 15:05:00,9.53,9.54,9.52,9.53,46300.0,7.9719,7.9803,7.9635,7.9719,46300.0
2009-06-29 15:10:00,9.54,9.54,9.53,9.54,34000.0,7.9803,7.9803,7.9719,7.9803,34000.0
2009-06-29 15:15:00,9.54,9.54,9.53,9.53,46100.0,7.9803,7.9803,7.9719,7.9719,46100.0
2009-06-29 15:20:00,9.54,9.56,9.53,9.55,119700.0,7.9803,7.997,7.9719,7.9886,119700.0
2009-06-29 15:25:00,9.56,9.56,9.55,9.56,40000.0,7.997,7.997,7.9886,7.997,40000.0
2009-06-29 15:30:00,9.56,9.56,9.52,9.54,88300.0,7.997,7.997,7.9635,7.9803,88300.0
2009-06-29 15:35:00,9.55,9.55,9.5,9.51,111800.0,7.9886,7.9886,7.9468,7.9552,111800.0
2009-06-29 15:40:00,9.51,9.57,9.5,9.53,146000.0,7.9552,8.0054,7.9468,7.9719,146000.0
2009-06-29 15:45:00,9.54,9.54,9.5,9.52,103500.0,7.9803,7.9803,7.9468,7.9635,103500.0
2009-06-29 15:50:00,9.52,9.53,9.5,9.52,184000.0,7.9635,7.9719,7.9468,7.9635,184000.0
2009-06-29 15:55:00,9.53,9.55,9.52,9.53,180400.0,7.9719,7.9886,7.9635,7.9719,180400.0
2009-06-30 09:30:00,9.48,9.67,9.48,9.6,40600.0,7.9301,8.089,7.9301,8.0305,40600.0
2009-06-30 09:35:00,9.61,9.7,9.6,9.66,83400.0,8.0388,8.1141,8.0305,8.0806,83400.0
2009-06-30 09:40:00,9.66,9.72,9.63,9.66,72200.0,8.0806,8.1308,8.0555,8.0806,72200.0
2009-06-30 09:45:00,9.66,9.69,9.59,9.6,39500.0,8.0806,8.1057,8.0221,8.0305,39500.0
2009-06-30 09:50:00,9.6,9.6,9.54,9.59,53000.0,8.0305,8.0305,7.9803,8.0221,53000.0
2009-06-30 09:55:00,9.59,9.61,9.59,9.6,37700.0,8.0221,8.0388,8.0221,8.0305,37700.0
2009-06-30 10:00:00,9.6,9.6,9.47,9.51,181100.0,8.0305,8.0305,7.9217,7.9552,181100.0
2009-06-30 10:05:00,9.52,9.53,9.44,9.53,99200.0,7.9635,7.9719,7.8966,7.9719,99200.0
2009-06-30 10:10:00,9.53,9.56,9.46,9.5,98400.0,7.9719,7.997,7.9133,7.9468,98400.0
2009-06-30 10:15:00,9.5,9.51,9.44,9.45,98800.0,7.9468,7.9552,7.8966,7.905,98800.0
2009-06-30 10:20:00,9.44,9.48,9.44,9.47,95200.0,7.8966,7.9301,7.8966,7.9217,95200.0
2009-06-30 10:25:00,9.46,9.48,9.44,9.45,66100.0,7.9133,7.9301,7.8966,7.905,66100.0
2009-06-30 10:30:00,9.46,9.46,9.43,9.45,105400.0,7.9133,7.9133,7.8882,7.905,105400.0
2009-06-30 10:35:00,9.44,9.44,9.4,9.4,97100.0,7.8966,7.8966,7.8632,7.8632,97100.0
2009-06-30 10:40:00,9.4,9.44,9.4,9.42,78700.0,7.8632,7.8966,7.8632,7.8799,78700.0
2009-06-30 10:45:00,9.43,9.52,9.42,9.51,66000.0,7.8882,7.9635,7.8799,7.9552,66000.0
2009-06-30 10:50:00,9.5,9.52,9.5,9.52,58800.0,7.9468,7.9635,7.9468,7.9635,58800.0
2009-06-30 10:55:00,9.52,9.56,9.51,9.53,87800.0,7.9635,7.997,7.9552,7.9719,87800.0
2009-06-30 11:00:00,9.53,9.55,9.52,9.53,104700.0,7.9719,7.9886,7.9635,7.9719,104700.0
2009-06-30 11:05:00,9.53,9.53,9.46,9.48,104900.0,7.9719,7.9719,7.9133,7.9301,104900.0
2009-06-30 11:10:00,9.48,9.51,9.46,9.48,62900.0,7.9301,7.9552,7.9133,7.9301,62900.0
2009-06-30 11:15:00,9.48,9.51,9.46,9.51,68100.0,7.9301,7.9552,7.9133,7.9552,68100.0
2009-06-30 11:20:00,9.52,9.54,9.5,9.54,91200.0,7.9635,7.9803,7.9468,7.9803,91200.0
2009-06-30 11:25:00,9.53,9.54,9.47,9.47,97500.0,7.9719,7.9803,7.9217,7.9217,97500.0
2009-06-30 11:30:00,9.47,9.51,9.45,9.47,79700.0,7.9217,7.9552,7.905,7.9217,79700.0
2009-06-30 11:35:00,9.47,9.47,9.43,9.45,79100.0,7.9217,7.9217,7.8882,7.905,79100.0
2009-06-30 11:40:00,9.45,9.49,9.45,9.45,77400.0,7.905,7.9384,7.905,7.905,77400.0
2009-06-30 11:45:00,9.46,9.48,9.44,9.45,51600.0,7.9133,7.9301,7.8966,7.905,51600.0
2009-06-30 11:50:00,9.45,9.46,9.42,9.43,82500.0,7.905,7.9133,7.8799,7.8882,82500.0
2009-06-30 11:55:00,9.43,9.46,9.43,9.44,61900.0,7.8882,7.9133,7.8882,7.8966,61900.0
2009-06-30 12:00:00,9.45,9.45,9.43,9.43,54600.0,7.905,7.905,7.8882,7.8882,54600.0
2009-06-30 12:05:00,9.43,9.45,9.43,9.44,34200.0,7.8882,7.905,7.8882,7.8966,34200.0
2009-06-30 12:10:00,9.44,9.5,9.44,9.49,55700.0,7.8966,7.9468,7.8966,7.9384,55700.0
2009-06-30 12:15:00,9.49,9.49,9.46,9.46,48000.0,7.9384,7.9384,7.9133,7.9133,48000.0
2009-06-30 12:20:00,9.46,9.47,9.44,9.44,34800.0,7.9133,7.9217,7.8966,7.8966,34800.0
2009-06-30 12:25:00,9.44,9.49,9.43,9.48,64500.0,7.8966,7.9384,7.8882,7.9301,64500.0
2009-06-30 12:30:00,9.48,9.49,9.47,9.48,47200.0,7.9301,7.9384,7.9217,7.9301,47200.0
2009-06-30 12:35:00,9.48,9.48,9.43,9.43,79400.0,7.9301,7.9301,7.8882,7.8882,79400.0
2009-06-30 12:40:00,9.43,9.44,9.42,9.42,34100.0,7.8882,7.8966,7.8799,7.8799,34100.0
2009-06-30 12:45:00,9.42,9.45,9.41,9.41,69600.0,7.8799,7.905,7.8715,7.8715,69600.0
2009-06-30 12:50:00,9.41,9.42,9.4,9.41,89800.0,7.8715,7.8799,7.8632,7.8715,89800.0
2009-06-30 12:55:00,9.4,9.42,9.4,9.42,53600.0,7.8632,7.8799,7.8632,7.8799,53600.0
2009-06-30 13:00:00,9.41,9.42,9.41,9.42,39900.0,7.8715,7.8799,7.8715,7.8799,39900.0
2009-06-30 13:05:00,9.41,9.42,9.41,9.41,56500.0,7.8715,7.8799,7.8715,7.8715,56500.0
2009-06-30 13:10:00,9.41,9.43,9.41,9.42,80700.0,7.8715,7.8882,7.8715,7.8799,80700.0
2009-06-30 13:15:00,9.43,9.43,9.42,9.42,66300.0,7.8882,7.8882,7.8799,7.8799,66300.0
2009-06-30 13:20:00,9.43,9.44,9.42,9.44,81400.0,7.8882,7.8966,7.8799,7.8966,81400.0
2009-06-30 13:25:00,9.43,9.44,9.43,9.43,83400.0,7.8882,7.8966,7.8882,7.8882,83400.0
2009-06-30 13:30:00,9.44,9.44,9.43,9.44,53900.0,7.8966,7.8966,7.8882,7.8966,53900.0
2009-06-30 13:35:00,9.43,9.44,9.43,9.44,56600.0,7.8882,7.8966,7.8882,7.8966,56600.0
2009-06-30 13:40:00,9.44,9.45,9.43,9.44,527300.0,7.8966,7.905,7.8882,7.8966,527300.0
2009-06-30 13:45:00,9.45,9.46,9.44,9.45,166900.0,7.905,7.9133,7.8966,7.905,166900.0
2009-06-30 13:50:00,9.45,9.46,9.44,9.44,88100.0,7.905,7.9133,7.8966,7.8966,88100.0
2009-06-30 13:55:00,9.44,9.45,9.43,9.44,99300.0,7.8966,7.905,7.8882,7.8966,99300.0
2009-06-30 14:00:00,9.43,9.44,9.43,9.43,74400.0,7.8882,7.8966,7.8882,7.8882,74400.0
2009-06-30 14:05:00,9.43,9.44,9.38,9.39,165800.0,7.8882,7.8966,7.8464,7.8548,165800.0
2009-06-30 14:10:00,9.4,9.4,9.36,9.36,94400.0,7.8632,7.8632,7.8297,7.8297,94400.0
2009-06-30 14:15:00,9.36,9.41,9.36,9.41,89600.0,7.8297,7.8715,7.8297,7.8715,89600.0
2009-06-30 14:20:00,9.4,9.41,9.35,9.36,75300.0,7.8632,7.8715,7.8213,7.8297,75300.0
2009-06-30 14:25:00,9.35,9.36,9.35,9.35,36600.0,7.8213,7.8297,7.8213,7.8213,36600.0
2009-06-30 14:30:00,9.36,9.36,9.35,9.36,41200.0,7.8297,7.8297,7.8213,7.8297,41200.0
2009-06-30 14:35:00,9.36,9.39,9.35,9.38,74000.0,7.8297,7.8548,7.8213,7.8464,74000.0
2009-06-30 14:40:00,9.39,9.39,9.38,9.38,47000.0,7.8548,7.8548,7.8464,7.8464,47000.0
2009-06-30 14:45:00,9.38,9.39,9.37,9.37,63000.0,7.8464,7.8548,7.8381,7.8381,63000.0
2009-06-30 14:50:00,9.38,9.4,9.37,9.39,85300.0,7.8464,7.8632,7.8381,7.8548,85300.0
2009-06-30 14:55:00,9.39,9.39,9.38,9.38,33000.0,7.8548,7.8548,7.8464,7.8464,33000.0
2009-06-30 15:00:00,9.39,9.39,9.38,9.39,67500.0,7.8548,7.8548,7.8464,7.8548,67500.0
2009-06-30 15:05:00,9.39,9.39,9.38,9.39,58500.0,7.8548,7.8548,7.8464,7.8548,58500.0
2009-06-30 15:10:00,9.38,9.39,9.37,9.38,116900.0,7.8464,7.8548,7.8381,7.8464,116900.0
2009-06-30 15:15:00,9.38,9.38,9.37,9.37,97900.0,7.8464,7.8464,7.8381,7.8381,97900.0
2009-06-30 15:20:00,9.37,9.39,9.37,9.38,110700.0,7.8381,7.8548,7.8381,7.8464,110700.0
2009-06-30 15:25:00,9.39,9.39,9.38,9.38,84100.0,7.8548,7.8548,7.8464,7.8464,84100.0
2009-06-30 15:30:00,9.39,9.39,9.38,9.38,106600.0,7.8548,7.8548,7.8464,7.8464,106600.0
2009-06-30 15:35:00,9.39,9.39,9.38,9.38,113600.0,7.8548,7.8548,7.8464,7.8464,113600.0
2009-06-30 15:40:00,9.38,9.39,9.36,9.36,204000.0,7.8464,7.8548,7.8297,7.8297,204000.0
2009-06-30 15:45:00,9.36,9.39,9.36,9.39,187700.0,7.8297,7.8548,7.8297,7.8548,187700.0
2009-06-30 15:50:00,9.39,9.42,9.38,9.42,445800.0,7.8548,7.8799,7.8464,7.8799,445800.0
2009-06-30 15:55:00,9.42,9.42,9.36,9.36,372000.0,7.8799,7.8799,7.8297,7.8297,372000.0
2009-07-01 09:30:00,9.32,9.39,9.28,9.33,125100.0,7.7962,7.8548,7.7628,7.8046,125100.0
2009-07-01 09:35:00,9.34,9.38,9.3,9.35,80900.0,7.813,7.8464,7.7795,7.8213,80900.0
2009-07-01 09:40:00,9.35,9.4,9.34,9.4,76000.0,7.8213,7.8632,7.813,7.8632,76000.0
2009-07-01 09:45:00,9.4,9.42,9.37,9.41,91900.0,7.8632,7.8799,7.8381,7.8715,91900.0
2009-07-01 09:50:00,9.41,9.48,9.4,9.44,98400.0,7.8715,7.9301,7.8632,7.8966,98400.0
2009-07-01 09:55:00,9.44,9.45,9.42,9.45,46700.0,7.8966,7.905,7.8799,7.905,46700.0
2009-07-01 10:00:00,9.46,9.48,9.35,9.35,196500.0,7.9133,7.9301,7.8213,7.8213,196500.0
2009-07-01 10:05:00,9.36,9.43,9.35,9.4,88100.0,7.8297,7.8882,7.8213,7.8632,88100.0
2009-07-01 10:10:00,9.4,9.43,9.37,9.4,63800.0,7.8632,7.8882,7.8381,7.8632,63800.0
2009-07-01 10:15:00,9.39,9.47,9.39,9.44,74800.0,7.8548,7.9217,7.8548,7.8966,74800.0
2009-07-01 10:20:00,9.45,9.5,9.43,9.47,101300.0,7.905,7.9468,7.8882,7.9217,101300.0
2009-07-01 10:25:00,9.47,9.53,9.45,9.51,111800.0,7.9217,7.9719,7.905,7.9552,111800.0
2009-07-01 10:30:00,9.52,9.52,9.47,9.47,53000.0,7.9635,7.9635,7.9217,7.9217,53000.0
2009-07-01 10:35:00,9.47,9.51,9.45,9.45,76900.0,7.9217,7.9552,7.905,7.905,76900.0
2009-07-01 10:40:00,9.45,9.47,9.44,9.45,112400.0,7.905,7.9217,7.8966,7.905,112400.0
2009-07-01 10:45:00,9.45,9.46,9.42,9.44,65700.0,7.905,7.9133,7.8799,7.8966,65700.0
2009-07-01 10:50:00,9.45,9.45,9.4,9.42,67100.0,7.905,7.905,7.8632,7.8799,67100.0
2009-07-01 10:55:00,9.42,9.45,9.4,9.41,170100.0,7.8799,7.905,7.8632,7.8715,170100.0
2009-07-01 11:00:00,9.41,9.44,9.41,9.42,76900.0,7.8715,7.8966,7.8715,7.8799,76900.0
2009-07-01 11:05:00,9.42,9.44,9.4,9.43,74800.0,7.8799,7.8966,7.8632,7.8882,74800.0
2009-07-01 11:10:00,9.43,9.45,9.41,9.45,90000.0,7.8882,7.905,7.8715,7.905,90000.0
2009-07-01 11:15:00,9.45,9.46,9.43,9.44,67800.0,7.905,7.9133,7.8882,7.8966,67800.0
2009-07-01 11:20:00,9.44,9.44,9.41,9.42,27500.0,7.8966,7.8966,7.8715,7.8799,27500.0
2009-07-01 11:25:00,9.41,9.42,9.38,9.38,80800.0,7.8715,7.8799,7.8464,7.8464,80800.0
2009-07-01 11:30:00,9.38,9.41,9.38,9.39,71000.0,7.8464,7.8715,7.8464,7.8548,71000.0
2009-07-01 11:35:00,9.39,9.4,9.39,9.39,20600.0,7.8548,7.8632,7.8548,7.8548,20600.0
2009-07-01 11:40:00,9.39,9.4,9.39,9.39,18800.0,7.8548,7.8632,7.8548,7.8548,18800.0
2009-07-01 11:45:00,9.39,9.4,9.37,9.38,67200.0,7.8548,7.8632,7.8381,7.8464,67200.0
2009-07-01 11:50:00,9.38,9.4,9.37,9.4,83800.0,7.8464,7.8632,7.8381,7.8632,83800.0
2009-07-01 11:55:00,9.39,9.41,9.38,9.4,51400.0,7.8548,7.8715,7.8464,7.8632,51400.0
2009-07-01 12:00:00,9.4,9.4,9.36,9.4,64000.0,7.8632,7.8632,7.8297,7.8632,64000.0
2009-07-01 12:05:00,9.4,9.4,9.36,9.36,49800.0,7.8632,7.8632,7.8297,7.8297,49800.0
2009-07-01 12:10:00,9.36,9.37,9.36,9.36,52800.0,7.8297,7.8381,7.8297,7.8297,52800.0
2009-07-01 12:15:00,9.36,9.37,9.36,9.37,41500.0,7.8297,7.8381,7.8297,7.8381,41500.0
2009-07-01 12:20:00,9.36,9.4,9.36,9.38,51500.0,7.8297,7.8632,7.8297,7.8464,51500.0
2009-07-01 12:25:00,9.38,9.41,9.37,9.39,79100.0,7.8464,7.8715,7.8381,7.8548,79100.0
2009-07-01 12:30:00,9.39,9.41,9.39,9.4,35700.0,7.8548,7.8715,7.8548,7.8632,35700.0
2009-07-01 12:35:00,9.41,9.43,9.4,9.42,41700.0,7.8715,7.8882,7.8632,7.8799,41700.0
2009-07-01 12:40:00,9.42,9.44,9.42,9.43,49000.0,7.8799,7.8966,7.8799,7.8882,49000.0
2009-07-01 12:45:00,9.43,9.44,9.43,9.43,29900.0,7.8882,7.8966,7.8882,7.8882,29900.0
2009-07-01 12:50:00,9.43,9.44,9.4,9.4,47000.0,7.8882,7.8966,7.8632,7.8632,47000.0
2009-07-01 12:55:00,9.4,9.41,9.38,9.39,45200.0,7.8632,7.8715,7.8464,7.8548,45200.0
2009-07-01 13:00:00,9.39,9.4,9.39,9.39,36400.0,7.8548,7.8632,7.8548,7.8548,36400.0
2009-07-01 13:05:00,9.39,9.41,9.39,9.39,82300.0,7.8548,7.8715,7.8548,7.8548,82300.0
2009-07-01 13:10:00,9.4,9.4,9.39,9.39,27100.0,7.8632,7.8632,7.8548,7.8548,27100.0
2009-07-01 13:15:00,9.39,9.4,9.38,9.38,41800.0,7.8548,7.8632,7.8464,7.8464,41800.0
2009-07-01 13:20:00,9.38,9.39,9.37,9.38,60900.0,7.8464,7.8548,7.8381,7.8464,60900.0
2009-07-01 13:25:00,9.38,9.42,9.36,9.41,85600.0,7.8464,7.8799,7.8297,7.8715,85600.0
2009-07-01 13:30:00,9.41,9.42,9.4,9.4,31400.0,7.8715,7.8799,7.8632,7.8632,31400.0
2009-07-01 13:35:00,9.4,9.42,9.38,9.4,163500.0,7.8632,7.8799,7.8464,7.8632,163500.0
2009-07-01 13:40:00,9.39,9.41,9.37,9.41,63300.0,7.8548,7.8715,7.8381,7.8715,63300.0
2009-07-01 13:45:00,9.41,9.41,9.36,9.39,50900.0,7.8715,7.8715,7.8297,7.8548,50900.0
2009-07-01 13:50:00,9.39,9.4,9.37,9.37,28800.0,7.8548,7.8632,7.8381,7.8381,28800.0
2009-07-01 13:55:00,9.37,9.4,9.37,9.37,35600.0,7.8381,7.8632,7.8381,7.8381,35600.0
2009-07-01 14:00:00,9.37,9.4,9.36,9.37,94900.0,7.8381,7.8632,7.8297,7.8381,94900.0
2009-07-01 14:05:00,9.37,9.38,9.35,9.35,70500.0,7.8381,7.8464,7.8213,7.8213,70500.0
2009-07-01 14:10:00,9.35,9.36,9.32,9.34,79600.0,7.8213,7.8297,7.7962,7.813,79600.0
2009-07-01 14:15:00,9.33,9.38,9.33,9.37,110900.0,7.8046,7.8464,7.8046,7.8381,110900.0
2009-07-01 14:20:00,9.37,9.38,9.36,9.36,36800.0,7.8381,7.8464,7.8297,7.8297,36800.0
2009-07-01 14:25:00,9.36,9.38,9.36,9.37,48400.0,7.8297,7.8464,7.8297,7.8381,48400.0
2009-07-01 14:30:00,9.38,9.38,9.35,9.36,70600.0,7.8464,7.8464,7.8213,7.8297,70600.0
2009-07-01 14:35:00,9.36,9.36,9.35,9.35,50700.0,7.8297,7.8297,7.8213,7.8213,50700.0
2009-07-01 14:40:00,9.35,9.36,9.34,9.34,107300.0,7.8213,7.8297,7.813,7.813,107300.0
2009-07-01 14:45:00,9.35,9.36,9.34,9.35,113100.0,7.8213,7.8297,7.813,7.8213,113100.0
2009-07-01 14:50:00,9.36,9.37,9.35,9.35,60500.0,7.8297,7.8381,7.8213,7.8213,60500.0
2009-07-01 14:55:00,9.35,9.37,9.35,9.36,73500.0,7.8213,7.8381,7.8213,7.8297,73500.0
2009-07-01 15:00:00,9.36,9.37,9.36,9.36,47900.0,7.8297,7.8381,7.8297,7.8297,47900.0
2009-07-01 15:05:00,9.36,9.37,9.36,9.36,69100.0,7.8297,7.8381,7.8297,7.8297,69100.0
2009-07-01 15:10:00,9.36,9.37,9.36,9.36,64300.0,7.8297,7.8381,7.8297,7.8297,64300.0
2009-07-01 15:15:00,9.36,9.37,9.35,9.37,53200.0,7.8297,7.8381,7.8213,7.8381,53200.0
2009-07-01 15:20:00,9.36,9.37,9.35,9.35,58400.0,7.8297,7.8381,7.8213,7.8213,58400.0
2009-07-01 15:25:00,9.35,9.36,9.32,9.32,77300.0,7.8213,7.8297,7.7962,7.7962,77300.0
2009-07-01 15:30:00,9.32,9.33,9.31,9.32,81200.0,7.7962,7.8046,7.7879,7.7962,81200.0
2009-07-01 15:35:00,9.32,9.33,9.31,9.32,102800.0,7.7962,7.8046,7.7879,7.7962,102800.0
2009-07-01 15:40:00,9.32,9.34,9.32,9.32,164200.0,7.7962,7.813,7.7962,7.7962,164200.0
2009-07-01 15:45:00,9.33,9.33,9.3,9.3,99900.0,7.8046,7.8046,7.7795,7.7795,99900.0
2009-07-01 15:50:00,9.3,9.31,9.3,9.3,103700.0,7.7795,7.7879,7.7795,7.7795,103700.0
2009-07-01 15:55:00,9.3,9.36,9.3,9.35,443200.0,7.7795,7.8297,7.7795,7.8213,443200.0
2009-07-02 09:30:00,9.25,9.28,9.17,9.22,75500.0,7.7377,7.7628,7.6708,7.7126,75500.0
2009-07-02 09:35:00,9.23,9.28,9.22,9.26,108300.0,7.7209,7.7628,7.7126,7.746,108300.0
2009-07-02 09:40:00,9.26,9.28,9.24,9.24,148400.0,7.746,7.7628,7.7293,7.7293,148400.0
2009-07-02 09:45:00,9.24,9.24,9.22,9.23,82700.0,7.7293,7.7293,7.7126,7.7209,82700.0
2009-07-02 09:50:00,9.23,9.23,9.1,9.1,170100.0,7.7209,7.7209,7.6122,7.6122,170100.0
2009-07-02 09:55:00,9.1,9.16,9.1,9.15,86500.0,7.6122,7.6624,7.6122,7.654,86500.0
2009-07-02 10:00:00,9.16,9.19,9.15,9.15,133300.0,7.6624,7.6875,7.654,7.654,133300.0
2009-07-02 10:05:00,9.15,9.17,9.14,9.16,136900.0,7.654,7.6708,7.6457,7.6624,136900.0
2009-07-02 10:10:00,9.17,9.19,9.16,9.17,90900.0,7.6708,7.6875,7.6624,7.6708,90900.0
2009-07-02 10:15:00,9.17,9.21,9.16,9.17,56000.0,7.6708,7.7042,7.6624,7.6708,56000.0
2009-07-02 10:20:00,9.17,9.17,9.12,9.13,96400.0,7.6708,7.6708,7.6289,7.6373,96400.0
2009-07-02 10:25:00,9.13,9.13,9.11,9.13,97500.0,7.6373,7.6373,7.6206,7.6373,97500.0
2009-07-02 10:30:00,9.13,9.13,9.11,9.12,74100.0,7.6373,7.6373,7.6206,7.6289,74100.0
2009-07-02 10:35:00,9.12,9.14,9.11,9.14,42100.0,7.6289,7.6457,7.6206,7.6457,42100.0
2009-07-02 10:40:00,9.13,9.14,9.1,9.11,114500.0,7.6373,7.6457,7.6122,7.6206,114500.0
2009-07-02 10:45:00,9.11,9.13,9.11,9.13,75400.0,7.6206,7.6373,7.6206,7.6373,75400.0
2009-07-02 10:50:00,9.13,9.15,9.13,9.15,42900.0,7.6373,7.654,7.6373,7.654,42900.0
2009-07-02 10:55:00,9.15,9.15,9.14,9.14,26100.0,7.654,7.654,7.6457,7.6457,26100.0
2009-07-02 11:00:00,9.15,9.15,9.1,9.11,54300.0,7.654,7.654,7.6122,7.6206,54300.0
2009-07-02 11:05:00,9.11,9.16,9.1,9.15,368200.0,7.6206,7.6624,7.6122,7.654,368200.0
2009-07-02 11:10:00,9.14,9.16,9.13,9.15,122100.0,7.6457,7.6624,7.6373,7.654,122100.0
2009-07-02 11:15:00,9.15,9.16,9.14,9.15,41600.0,7.654,7.6624,7.6457,7.654,41600.0
2009-07-02 11:20:00,9.15,9.16,9.15,9.16,25500.0,7.654,7.6624,7.654,7.6624,25500.0
2009-07-02 11:25:00,9.15,9.16,9.15,9.16,70000.0,7.654,7.6624,7.654,7.6624,70000.0
2009-07-02 11:30:00,9.15,9.17,9.15,9.17,32800.0,7.654,7.6708,7.654,7.6708,32800.0
2009-07-02 11:35:00,9.16,9.17,9.16,9.16,38700.0,7.6624,7.6708,7.6624,7.6624,38700.0
2009-07-02 11:40:00,9.16,9.17,9.16,9.16,21500.0,7.6624,7.6708,7.6624,7.6624,21500.0
2009-07-02 11:45:00,9.16,9.17,9.16,9.16,32300.0,7.6624,7.6708,7.6624,7.6624,32300.0
2009-07-02 11:50:00,9.16,9.17,9.16,9.17,42800.0,7.6624,7.6708,7.6624,7.6708,42800.0
2009-07-02 11:55:00,9.17,9.17,9.16,9.17,39000.0,7.6708,7.6708,7.6624,7.6708,39000.0
2009-07-02 12:00:00,9.17,9.17,9.16,9.16,31400.0,7.6708,7.6708,7.6624,7.6624,31400.0
2009-07-02 12:05:00,9.16,9.17,9.14,9.17,75500.0,7.6624,7.6708,7.6457,7.6708,75500.0
2009-07-02 12:10:00,9.17,9.18,9.16,9.17,31800.0,7.6708,7.6791,7.6624,7.6708,31800.0
2009-07-02 12:15:00,9.17,9.18,9.16,9.16,38100.0,7.6708,7.6791,7.6624,7.6624,38100.0
2009-07-02 12:20:00,9.15,9.16,9.12,9.16,109100.0,7.654,7.6624,7.6289,7.6624,109100.0
2009-07-02 12:25:00,9.16,9.17,9.16,9.16,11300.0,7.6624,7.6708,7.6624,7.6624,11300.0
2009-07-02 12:30:00,9.16,9.17,9.16,9.16,34500.0,7.6624,7.6708,7.6624,7.6624,34500.0
2009-07-02 12:35:00,9.17,9.17,9.16,9.16,18300.0,7.6708,7.6708,7.6624,7.6624,18300.0
2009-07-02 12:40:00,9.17,9.17,9.14,9.14,35600.0,7.6708,7.6708,7.6457,7.6457,35600.0
2009-07-02 12:45:00,9.14,9.14,9.1,9.11,70000.0,7.6457,7.6457,7.6122,7.6206,70000.0
2009-07-02 12:50:00,9.11,9.14,9.1,9.14,118500.0,7.6206,7.6457,7.6122,7.6457,118500.0
2009-07-02 12:55:00,9.15,9.17,9.15,9.15,63000.0,7.654,7.6708,7.654,7.654,63000.0
2009-07-02 13:00:00,9.15,9.16,9.14,9.14,17500.0,7.654,7.6624,7.6457,7.6457,17500.0
2009-07-02 13:05:00,9.14,9.16,9.13,9.16,66500.0,7.6457,7.6624,7.6373,7.6624,66500.0
2009-07-02 13:10:00,9.16,9.17,9.16,9.16,8500.0,7.6624,7.6708,7.6624,7.6624,8500.0
2009-07-02 13:15:00,9.16,9.17,9.14,9.14,48700.0,7.6624,7.6708,7.6457,7.6457,48700.0
2009-07-02 13:20:00,9.14,9.15,9.12,9.13,46500.0,7.6457,7.654,7.6289,7.6373,46500.0
2009-07-02 13:25:00,9.13,9.16,9.13,9.15,59600.0,7.6373,7.6624,7.6373,7.654,59600.0
2009-07-02 13:30:00,9.16,9.16,9.15,9.15,22800.0,7.6624,7.6624,7.654,7.654,22800.0
2009-07-02 13:35:00,9.15,9.16,9.15,9.15,27000.0,7.654,7.6624,7.654,7.654,27000.0
2009-07-02 13:40:00,9.15,9.17,9.14,9.15,95800.0,7.654,7.6708,7.6457,7.654,95800.0
2009-07-02 13:45:00,9.16,9.16,9.15,9.16,33900.0,7.6624,7.6624,7.654,7.6624,33900.0
2009-07-02 13:50:00,9.15,9.16,9.15,9.15,41300.0,7.654,7.6624,7.654,7.654,41300.0
2009-07-02 13:55:00,9.15,9.16,9.15,9.16,43100.0,7.654,7.6624,7.654,7.6624,43100.0
2009-07-02 14:00:00,9.16,9.17,9.15,9.16,79100.0,7.6624,7.6708,7.654,7.6624,79100.0
2009-07-02 14:05:00,9.16,9.17,9.16,9.16,22200.0,7.6624,7.6708,7.6624,7.6624,22200.0
2009-07-02 14:10:00,9.16,9.17,9.15,9.15,49100.0,7.6624,7.6708,7.654,7.654,49100.0
2009-07-02 14:15:00,9.16,9.16,9.15,9.15,234200.0,7.6624,7.6624,7.654,7.654,234200.0
2009-07-02 14:20:00,9.15,9.16,9.13,9.16,126900.0,7.654,7.6624,7.6373,7.6624,126900.0
2009-07-02 14:25:00,9.17,9.19,9.15,9.18,117600.0,7.6708,7.6875,7.654,7.6791,117600.0
2009-07-02 14:30:00,9.18,9.19,9.17,9.18,84600.0,7.6791,7.6875,7.6708,7.6791,84600.0
2009-07-02 14:35:00,9.18,9.2,9.18,9.19,39500.0,7.6791,7.6959,7.6791,7.6875,39500.0
2009-07-02 14:40:00,9.19,9.21,9.19,9.2,99500.0,7.6875,7.7042,7.6875,7.6959,99500.0
2009-07-02 14:45:00,9.2,9.21,9.2,9.2,37000.0,7.6959,7.7042,7.6959,7.6959,37000.0
2009-07-02 14:50:00,9.2,9.21,9.19,9.2,58200.0,7.6959,7.7042,7.6875,7.6959,58200.0
2009-07-02 14:55:00,9.2,9.21,9.2,9.2,19700.0,7.6959,7.7042,7.6959,7.6959,19700.0
2009-07-02 15:00:00,9.2,9.21,9.19,9.2,92400.0,7.6959,7.7042,7.6875,7.6959,92400.0
2009-07-02 15:05:00,9.21,9.21,9.19,9.19,36200.0,7.7042,7.7042,7.6875,7.6875,36200.0
2009-07-02 15:10:00,9.19,9.2,9.16,9.16,60600.0,7.6875,7.6959,7.6624,7.6624,60600.0
2009-07-02 15:15:00,9.16,9.17,9.13,9.14,142900.0,7.6624,7.6708,7.6373,7.6457,142900.0
2009-07-02 15:20:00,9.13,9.16,9.11,9.14,526100.0,7.6373,7.6624,7.6206,7.6457,526100.0
2009-07-02 15:25:00,9.13,9.14,9.12,9.12,53400.0,7.6373,7.6457,7.6289,7.6289,53400.0
2009-07-02 15:30:00,9.13,9.14,9.12,9.12,148300.0,7.6373,7.6457,7.6289,7.6289,148300.0
2009-07-02 15:35:00,9.12,9.15,9.12,9.14,144600.0,7.6289,7.654,7.6289,7.6457,144600.0
2009-07-02 15:40:00,9.14,9.15,9.11,9.12,154800.0,7.6457,7.654,7.6206,7.6289,154800.0
2009-07-02 15:45:00,9.12,9.15,9.11,9.15,107600.0,7.6289,7.654,7.6206,7.654,107600.0
2009-07-02 15:50:00,9.14,9.15,9.1,9.1,134100.0,7.6457,7.654,7.6122,7.6122,134100.0
2009-07-02 15:55:00,9.1,9.11,9.1,9.11,282200.0,7.6122,7.6206,7.6122,7.6206,282200.0
2009-07-06 09:30:00,9.01,9.09,8.97,9.08,130600.0,7.5369,7.6038,7.5035,7.5955,130600.0
2009-07-06 09:35:00,9.09,9.13,9.07,9.09,177000.0,7.6038,7.6373,7.5871,7.6038,177000.0
2009-07-06 09:40:00,9.1,9.18,9.07,9.09,107900.0,7.6122,7.6791,7.5871,7.6038,107900.0
2009-07-06 09:45:00,9.09,9.11,9.07,9.08,300400.0,7.6038,7.6206,7.5871,7.5955,300400.0
2009-07-06 09:50:00,9.08,9.11,9.03,9.04,176600.0,7.5955,7.6206,7.5536,7.562,176600.0
2009-07-06 09:55:00,9.05,9.06,9.03,9.04,123100.0,7.5704,7.5787,7.5536,7.562,123100.0
2009-07-06 10:00:00,9.05,9.08,8.99,8.99,235500.0,7.5704,7.5955,7.5202,7.5202,235500.0
2009-07-06 10:05:00,9.01,9.03,8.9,8.9,228700.0,7.5369,7.5536,7.4449,7.4449,228700.0
2009-07-06 10:10:00,8.9,8.97,8.88,8.97,165100.0,7.4449,7.5035,7.4282,7.5035,165100.0
2009-07-06 10:15:00,8.97,8.98,8.89,8.89,237200.0,7.5035,7.5118,7.4365,7.4365,237200.0
2009-07-06 10:20:00,8.88,8.89,8.83,8.87,174900.0,7.4282,7.4365,7.3863,7.4198,174900.0
2009-07-06 10:25:00,8.86,8.89,8.84,8.87,73200.0,7.4114,7.4365,7.3947,7.4198,73200.0
2009-07-06 10:30:00,8.87,8.87,8.83,8.84,129200.0,7.4198,7.4198,7.3863,7.3947,129200.0
2009-07-06 10:35:00,8.84,8.85,8.8,8.85,127500.0,7.3947,7.4031,7.3612,7.4031,127500.0
2009-07-06 10:40:00,8.85,8.85,8.81,8.82,67700.0,7.4031,7.4031,7.3696,7.378,67700.0
2009-07-06 10:45:00,8.83,8.83,8.8,8.8,59900.0,7.3863,7.3863,7.3612,7.3612,59900.0
2009-07-06 10:50:00,8.8,8.81,8.78,8.79,84600.0,7.3612,7.3696,7.3445,7.3529,84600.0
2009-07-06 10:55:00,8.79,8.82,8.77,8.81,109200.0,7.3529,7.378,7.3362,7.3696,109200.0
2009-07-06 11:00:00,8.81,8.85,8.81,8.83,133800.0,7.3696,7.4031,7.3696,7.3863,133800.0
2009-07-06 11:05:00,8.83,8.84,8.73,8.73,164300.0,7.3863,7.3947,7.3027,7.3027,164300.0
2009-07-06 11:10:00,8.73,8.76,8.73,8.74,241100.0,7.3027,7.3278,7.3027,7.3111,241100.0
2009-07-06 11:15:00,8.74,8.76,8.71,8.76,117200.0,7.3111,7.3278,7.286,7.3278,117200.0
2009-07-06 11:20:00,8.77,8.81,8.75,8.81,76400.0,7.3362,7.3696,7.3194,7.3696,76400.0
2009-07-06 11:25:00,8.8,8.8,8.75,8.75,36800.0,7.3612,7.3612,7.3194,7.3194,36800.0
2009-07-06 11:30:00,8.75,8.78,8.74,8.78,66900.0,7.3194,7.3445,7.3111,7.3445,66900.0
2009-07-06 11:35:00,8.78,8.79,8.77,8.78,26800.0,7.3445,7.3529,7.3362,7.3445,26800.0
2009-07-06 11:40:00,8.77,8.78,8.76,8.76,60500.0,7.3362,7.3445,7.3278,7.3278,60500.0
2009-07-06 11:45:00,8.76,8.8,8.75,8.78,119400.0,7.3278,7.3612,7.3194,7.3445,119400.0
2009-07-06 11:50:00,8.78,8.79,8.76,8.76,41900.0,7.3445,7.3529,7.3278,7.3278,41900.0
2009-07-06 11:55:00,8.76,8.77,8.74,8.75,85800.0,7.3278,7.3362,7.3111,7.3194,85800.0
2009-07-06 12:00:00,8.74,8.76,8.73,8.74,99500.0,7.3111,7.3278,7.3027,7.3111,99500.0
2009-07-06 12:05:00,8.74,8.76,8.71,8.76,115400.0,7.3111,7.3278,7.286,7.3278,115400.0
2009-07-06 12:10:00,8.75,8.76,8.74,8.75,47500.0,7.3194,7.3278,7.3111,7.3194,47500.0
2009-07-06 12:15:00,8.76,8.76,8.74,8.75,47400.0,7.3278,7.3278,7.3111,7.3194,47400.0
2009-07-06 12:20:00,8.75,8.8,8.75,8.76,69300.0,7.3194,7.3612,7.3194,7.3278,69300.0
2009-07-06 12:25:00,8.76,8.77,8.74,8.75,41200.0,7.3278,7.3362,7.3111,7.3194,41200.0
2009-07-06 12:30:00,8.75,8.76,8.75,8.76,34200.0,7.3194,7.3278,7.3194,7.3278,34200.0
2009-07-06 12:35:00,8.75,8.76,8.73,8.73,65000.0,7.3194,7.3278,7.3027,7.3027,65000.0
2009-07-06 12:40:00,8.73,8.74,8.71,8.72,38700.0,7.3027,7.3111,7.286,7.2943,38700.0
2009-07-06 12:45:00,8.71,8.72,8.71,8.71,38600.0,7.286,7.2943,7.286,7.286,38600.0
2009-07-06 12:50:00,8.71,8.72,8.69,8.72,91600.0,7.286,7.2943,7.2692,7.2943,91600.0
2009-07-06 12:55:00,8.71,8.72,8.71,8.71,33500.0,7.286,7.2943,7.286,7.286,33500.0
2009-07-06 13:00:00,8.71,8.72,8.69,8.7,55300.0,7.286,7.2943,7.2692,7.2776,55300.0
2009-07-06 13:05:00,8.7,8.7,8.67,8.68,62600.0,7.2776,7.2776,7.2525,7.2609,62600.0
2009-07-06 13:10:00,8.67,8.68,8.66,8.67,69000.0,7.2525,7.2609,7.2441,7.2525,69000.0
2009-07-06 13:15:00,8.66,8.75,8.66,8.72,166900.0,7.2441,7.3194,7.2441,7.2943,166900.0
2009-07-06 13:20:00,8.71,8.73,8.71,8.71,43800.0,7.286,7.3027,7.286,7.286,43800.0
2009-07-06 13:25:00,8.71,8.72,8.69,8.7,46100.0,7.286,7.2943,7.2692,7.2776,46100.0
2009-07-06 13:30:00,8.69,8.73,8.69,8.73,310700.0,7.2692,7.3027,7.2692,7.3027,310700.0
2009-07-06 13:35:00,8.72,8.73,8.7,8.72,65900.0,7.2943,7.3027,7.2776,7.2943,65900.0
2009-07-06 13:40:00,8.71,8.72,8.71,8.71,43900.0,7.286,7.2943,7.286,7.286,43900.0
2009-07-06 13:45:00,8.71,8.72,8.69,8.7,62700.0,7.286,7.2943,7.2692,7.2776,62700.0
2009-07-06 13:50:00,8.7,8.7,8.69,8.69,30200.0,7.2776,7.2776,7.2692,7.2692,30200.0
2009-07-06 13:55:00,8.7,8.7,8.67,8.68,50900.0,7.2776,7.2776,7.2525,7.2609,50900.0
2009-07-06 14:00:00,8.68,8.73,8.67,8.73,115800.0,7.2609,7.3027,7.2525,7.3027,115800.0
2009-07-06 14:05:00,8.72,8.76,8.72,8.74,68800.0,7.2943,7.3278,7.2943,7.3111,68800.0
2009-07-06 14:10:00,8.74,8.74,8.72,8.72,51300.0,7.3111,7.3111,7.2943,7.2943,51300.0
2009-07-06 14:15:00,8.73,8.78,8.72,8.78,119900.0,7.3027,7.3445,7.2943,7.3445,119900.0
2009-07-06 14:20:00,8.76,8.77,8.74,8.74,49500.0,7.3278,7.3362,7.3111,7.3111,49500.0
2009-07-06 14:25:00,8.75,8.75,8.74,8.74,32500.0,7.3194,7.3194,7.3111,7.3111,32500.0
2009-07-06 14:30:00,8.75,8.75,8.73,8.74,132200.0,7.3194,7.3194,7.3027,7.3111,132200.0
2009-07-06 14:35:00,8.74,8.75,8.71,8.71,87700.0,7.3111,7.3194,7.286,7.286,87700.0
2009-07-06 14:40:00,8.71,8.72,8.7,8.71,61400.0,7.286,7.2943,7.2776,7.286,61400.0
2009-07-06 14:45:00,8.71,8.73,8.7,8.73,99200.0,7.286,7.3027,7.2776,7.3027,99200.0
2009-07-06 14:50:00,8.72,8.73,8.69,8.7,127600.0,7.2943,7.3027,7.2692,7.2776,127600.0
2009-07-06 14:55:00,8.7,8.71,8.69,8.7,89400.0,7.2776,7.286,7.2692,7.2776,89400.0
2009-07-06 15:00:00,8.7,8.76,8.7,8.74,135800.0,7.2776,7.3278,7.2776,7.3111,135800.0
2009-07-06 15:05:00,8.73,8.76,8.7,8.7,85500.0,7.3027,7.3278,7.2776,7.2776,85500.0
2009-07-06 15:10:00,8.71,8.71,8.68,8.7,130300.0,7.286,7.286,7.2609,7.2776,130300.0
2009-07-06 15:15:00,8.69,8.72,8.69,8.71,65600.0,7.2692,7.2943,7.2692,7.286,65600.0
2009-07-06 15:20:00,8.71,8.72,8.7,8.71,69200.0,7.286,7.2943,7.2776,7.286,69200.0
2009-07-06 15:25:00,8.7,8.71,8.7,8.7,101500.0,7.2776,7.286,7.2776,7.2776,101500.0
2009-07-06 15:30:00,8.7,8.71,8.67,8.68,235800.0,7.2776,7.286,7.2525,7.2609,235800.0
2009-07-06 15:35:00,8.68,8.7,8.67,8.69,123600.0,7.2609,7.2776,7.2525,7.2692,123600.0
2009-07-06 15:40:00,8.69,8.71,8.68,8.71,117800.0,7.2692,7.286,7.2609,7.286,117800.0
2009-07-06 15:45:00,8.71,8.77,8.7,8.73,225400.0,7.286,7.3362,7.2776,7.3027,225400.0
2009-07-06 15:50:00,8.72,8.76,8.72,8.76,662000.0,7.2943,7.3278,7.2943,7.3278,662000.0
2009-07-06 15:55:00,8.76,8.77,8.73,8.77,351600.0,7.3278,7.3362,7.3027,7.3362,351600.0
2009-07-07 09:30:00,8.78,8.89,8.62,8.68,158800.0,7.3445,7.4365,7.2107,7.2609,158800.0
2009-07-07 09:35:00,8.68,8.72,8.58,8.7,587100.0,7.2609,7.2943,7.1772,7.2776,587100.0
2009-07-07 09:40:00,8.69,8.72,8.64,8.65,135300.0,7.2692,7.2943,7.2274,7.2358,135300.0
2009-07-07 09:45:00,8.64,8.64,8.6,8.62,291800.0,7.2274,7.2274,7.1939,7.2107,291800.0
2009-07-07 09:50:00,8.62,8.69,8.62,8.68,138900.0,7.2107,7.2692,7.2107,7.2609,138900.0
2009-07-07 09:55:00,8.68,8.73,8.64,8.71,168500.0,7.2609,7.3027,7.2274,7.286,168500.0
2009-07-07 10:00:00,8.7,8.73,8.67,8.73,193500.0,7.2776,7.3027,7.2525,7.3027,193500.0
2009-07-07 10:05:00,8.72,8.73,8.67,8.68,112400.0,7.2943,7.3027,7.2525,7.2609,112400.0
2009-07-07 10:10:00,8.68,8.71,8.66,8.68,352200.0,7.2609,7.286,7.2441,7.2609,352200.0
2009-07-07 10:15:00,8.67,8.68,8.65,8.66,92500.0,7.2525,7.2609,7.2358,7.2441,92500.0
2009-07-07 10:20:00,8.68,8.72,8.67,8.69,319400.0,7.2609,7.2943,7.2525,7.2692,319400.0
2009-07-07 10:25:00,8.68,8.69,8.65,8.66,89900.0,7.2609,7.2692,7.2358,7.2441,89900.0
2009-07-07 10:30:00,8.65,8.66,8.62,8.62,165300.0,7.2358,7.2441,7.2107,7.2107,165300.0
2009-07-07 10:35:00,8.62,8.63,8.6,8.6,221600.0,7.2107,7.219,7.1939,7.1939,221600.0
2009-07-07 10:40:00,8.6,8.64,8.59,8.63,40900.0,7.1939,7.2274,7.1856,7.219,40900.0
2009-07-07 10:45:00,8.63,8.64,8.59,8.59,84000.0,7.219,7.2274,7.1856,7.1856,84000.0
2009-07-07 10:50:00,8.58,8.61,8.58,8.59,58800.0,7.1772,7.2023,7.1772,7.1856,58800.0
2009-07-07 10:55:00,8.59,8.6,8.59,8.59,31000.0,7.1856,7.1939,7.1856,7.1856,31000.0
2009-07-07 11:00:00,8.59,8.6,8.58,8.59,53300.0,7.1856,7.1939,7.1772,7.1856,53300.0
2009-07-07 11:05:00,8.59,8.6,8.58,8.6,65000.0,7.1856,7.1939,7.1772,7.1939,65000.0
2009-07-07 11:10:00,8.6,8.62,8.59,8.59,72100.0,7.1939,7.2107,7.1856,7.1856,72100.0
2009-07-07 11:15:00,8.59,8.6,8.58,8.58,38900.0,7.1856,7.1939,7.1772,7.1772,38900.0
2009-07-07 11:20:00,8.58,8.59,8.58,8.58,71700.0,7.1772,7.1856,7.1772,7.1772,71700.0
2009-07-07 11:25:00,8.58,8.6,8.57,8.58,187900.0,7.1772,7.1939,7.1689,7.1772,187900.0
2009-07-07 11:30:00,8.58,8.59,8.57,8.58,54100.0,7.1772,7.1856,7.1689,7.1772,54100.0
2009-07-07 11:35:00,8.58,8.59,8.56,8.56,72200.0,7.1772,7.1856,7.1605,7.1605,72200.0
2009-07-07 11:40:00,8.57,8.58,8.55,8.56,109400.0,7.1689,7.1772,7.1521,7.1605,109400.0
2009-07-07 11:45:00,8.56,8.59,8.55,8.56,200000.0,7.1605,7.1856,7.1521,7.1605,200000.0
2009-07-07 11:50:00,8.57,8.57,8.55,8.55,36200.0,7.1689,7.1689,7.1521,7.1521,36200.0
2009-07-07 11:55:00,8.56,8.57,8.55,8.56,67100.0,7.1605,7.1689,7.1521,7.1605,67100.0
2009-07-07 12:00:00,8.56,8.57,8.55,8.55,63100.0,7.1605,7.1689,7.1521,7.1521,63100.0
2009-07-07 12:05:00,8.55,8.56,8.54,8.55,84500.0,7.1521,7.1605,7.1438,7.1521,84500.0
2009-07-07 12:10:00,8.56,8.56,8.55,8.55,14300.0,7.1605,7.1605,7.1521,7.1521,14300.0
2009-07-07 12:15:00,8.55,8.57,8.54,8.57,58900.0,7.1521,7.1689,7.1438,7.1689,58900.0
2009-07-07 12:20:00,8.56,8.57,8.56,8.56,9000.0,7.1605,7.1689,7.1605,7.1605,9000.0
2009-07-07 12:25:00,8.56,8.57,8.55,8.55,37000.0,7.1605,7.1689,7.1521,7.1521,37000.0
2009-07-07 12:30:00,8.55,8.59,8.54,8.58,97500.0,7.1521,7.1856,7.1438,7.1772,97500.0
2009-07-07 12:35:00,8.58,8.59,8.58,8.58,26600.0,7.1772,7.1856,7.1772,7.1772,26600.0
2009-07-07 12:40:00,8.59,8.59,8.57,8.57,18400.0,7.1856,7.1856,7.1689,7.1689,18400.0
2009-07-07 12:45:00,8.57,8.58,8.55,8.55,39500.0,7.1689,7.1772,7.1521,7.1521,39500.0
2009-07-07 12:50:00,8.55,8.56,8.54,8.55,48900.0,7.1521,7.1605,7.1438,7.1521,48900.0
2009-07-07 12:55:00,8.55,8.56,8.54,8.54,32300.0,7.1521,7.1605,7.1438,7.1438,32300.0
2009-07-07 13:00:00,8.55,8.56,8.54,8.55,55400.0,7.1521,7.1605,7.1438,7.1521,55400.0
2009-07-07 13:05:00,8.55,8.57,8.55,8.56,62800.0,7.1521,7.1689,7.1521,7.1605,62800.0
2009-07-07 13:10:00,8.57,8.59,8.56,8.58,24200.0,7.1689,7.1856,7.1605,7.1772,24200.0
2009-07-07 13:15:00,8.59,8.59,8.58,8.58,28600.0,7.1856,7.1856,7.1772,7.1772,28600.0
2009-07-07 13:20:00,8.59,8.64,8.58,8.59,125100.0,7.1856,7.2274,7.1772,7.1856,125100.0
2009-07-07 13:25:00,8.59,8.6,8.57,8.57,25800.0,7.1856,7.1939,7.1689,7.1689,25800.0
2009-07-07 13:30:00,8.58,8.63,8.58,8.59,52400.0,7.1772,7.219,7.1772,7.1856,52400.0
2009-07-07 13:35:00,8.59,8.59,8.56,8.57,35000.0,7.1856,7.1856,7.1605,7.1689,35000.0
2009-07-07 13:40:00,8.57,8.59,8.55,8.58,111500.0,7.1689,7.1856,7.1521,7.1772,111500.0
2009-07-07 13:45:00,8.58,8.61,8.57,8.6,99900.0,7.1772,7.2023,7.1689,7.1939,99900.0
2009-07-07 13:50:00,8.6,8.61,8.59,8.61,59000.0,7.1939,7.2023,7.1856,7.2023,59000.0
2009-07-07 13:55:00,8.6,8.61,8.6,8.6,15800.0,7.1939,7.2023,7.1939,7.1939,15800.0
2009-07-07 14:00:00,8.61,8.61,8.6,8.6,28000.0,7.2023,7.2023,7.1939,7.1939,28000.0
2009-07-07 14:05:00,8.6,8.61,8.6,8.6,95000.0,7.1939,7.2023,7.1939,7.1939,95000.0
2009-07-07 14:10:00,8.6,8.61,8.6,8.6,24200.0,7.1939,7.2023,7.1939,7.1939,24200.0
2009-07-07 14:15:00,8.6,8.64,8.6,8.61,108900.0,7.1939,7.2274,7.1939,7.2023,108900.0
2009-07-07 14:20:00,8.61,8.62,8.6,8.6,42300.0,7.2023,7.2107,7.1939,7.1939,42300.0
2009-07-07 14:25:00,8.6,8.61,8.59,8.59,47100.0,7.1939,7.2023,7.1856,7.1856,47100.0
2009-07-07 14:30:00,8.59,8.59,8.56,8.56,37100.0,7.1856,7.1856,7.1605,7.1605,37100.0
2009-07-07 14:35:00,8.56,8.57,8.56,8.56,28300.0,7.1605,7.1689,7.1605,7.1605,28300.0
2009-07-07 14:40:00,8.56,8.58,8.56,8.58,63400.0,7.1605,7.1772,7.1605,7.1772,63400.0
2009-07-07 14:45:00,8.58,8.59,8.58,8.58,49400.0,7.1772,7.1856,7.1772,7.1772,49400.0
2009-07-07 14:50:00,8.58,8.59,8.57,8.57,93700.0,7.1772,7.1856,7.1689,7.1689,93700.0
2009-07-07 14:55:00,8.57,8.59,8.57,8.59,77700.0,7.1689,7.1856,7.1689,7.1856,77700.0
2009-07-07 15:00:00,8.58,8.6,8.57,8.57,107400.0,7.1772,7.1939,7.1689,7.1689,107400.0
2009-07-07 15:05:00,8.57,8.58,8.54,8.55,101700.0,7.1689,7.1772,7.1438,7.1521,101700.0
2009-07-07 15:10:00,8.55,8.56,8.54,8.55,85700.0,7.1521,7.1605,7.1438,7.1521,85700.0
2009-07-07 15:15:00,8.56,8.56,8.55,8.56,126700.0,7.1605,7.1605,7.1521,7.1605,126700.0
2009-07-07 15:20:00,8.56,8.57,8.48,8.49,208100.0,7.1605,7.1689,7.0936,7.1019,208100.0
2009-07-07 15:25:00,8.49,8.54,8.47,8.54,282200.0,7.1019,7.1438,7.0852,7.1438,282200.0
2009-07-07 15:30:00,8.54,8.54,8.49,8.49,215400.0,7.1438,7.1438,7.1019,7.1019,215400.0
2009-07-07 15:35:00,8.49,8.5,8.47,8.47,145300.0,7.1019,7.1103,7.0852,7.0852,145300.0
2009-07-07 15:40:00,8.48,8.53,8.45,8.52,597500.0,7.0936,7.1354,7.0685,7.127,597500.0
2009-07-07 15:45:00,8.52,8.55,8.47,8.47,273100.0,7.127,7.1521,7.0852,7.0852,273100.0
2009-07-07 15:50:00,8.47,8.48,8.46,8.48,287500.0,7.0852,7.0936,7.0768,7.0936,287500.0
2009-07-07 15:55:00,8.47,8.48,8.47,8.48,226700.0,7.0852,7.0936,7.0852,7.0936,226700.0
2009-07-08 09:30:00,8.53,8.56,8.36,8.37,188000.0,7.1354,7.1605,6.9932,7.0016,188000.0
2009-07-08 09:35:00,8.36,8.44,8.34,8.38,161900.0,6.9932,7.0601,6.9765,7.0099,161900.0
2009-07-08 09:40:00,8.38,8.45,8.35,8.41,255700.0,7.0099,7.0685,6.9848,7.035,255700.0
2009-07-08 09:45:00,8.42,8.46,8.41,8.45,218800.0,7.0434,7.0768,7.035,7.0685,218800.0
2009-07-08 09:50:00,8.46,8.52,8.45,8.48,240000.0,7.0768,7.127,7.0685,7.0936,240000.0
2009-07-08 09:55:00,8.48,8.52,8.46,8.46,275000.0,7.0936,7.127,7.0768,7.0768,275000.0
2009-07-08 10:00:00,8.46,8.54,8.46,8.51,186900.0,7.0768,7.1438,7.0768,7.1187,186900.0
2009-07-08 10:05:00,8.51,8.53,8.48,8.49,257700.0,7.1187,7.1354,7.0936,7.1019,257700.0
2009-07-08 10:10:00,8.49,8.51,8.47,8.48,231300.0,7.1019,7.1187,7.0852,7.0936,231300.0
2009-07-08 10:15:00,8.48,8.51,8.47,8.48,98300.0,7.0936,7.1187,7.0852,7.0936,98300.0
2009-07-08 10:20:00,8.49,8.49,8.43,8.43,102500.0,7.1019,7.1019,7.0517,7.0517,102500.0
2009-07-08 10:25:00,8.44,8.44,8.4,8.43,116100.0,7.0601,7.0601,7.0266,7.0517,116100.0
2009-07-08 10:30:00,8.43,8.44,8.39,8.41,138800.0,7.0517,7.0601,7.0183,7.035,138800.0
2009-07-08 10:35:00,8.4,8.45,8.39,8.45,178600.0,7.0266,7.0685,7.0183,7.0685,178600.0
2009-07-08 10:40:00,8.45,8.49,8.45,8.47,174000.0,7.0685,7.1019,7.0685,7.0852,174000.0
2009-07-08 10:45:00,8.47,8.48,8.46,8.47,106200.0,7.0852,7.0936,7.0768,7.0852,106200.0
2009-07-08 10:50:00,8.48,8.5,8.46,8.47,241400.0,7.0936,7.1103,7.0768,7.0852,241400.0
2009-07-08 10:55:00,8.46,8.47,8.45,8.46,158300.0,7.0768,7.0852,7.0685,7.0768,158300.0
2009-07-08 11:00:00,8.46,8.47,8.43,8.44,153800.0,7.0768,7.0852,7.0517,7.0601,153800.0
2009-07-08 11:05:00,8.45,8.45,8.39,8.42,262900.0,7.0685,7.0685,7.0183,7.0434,262900.0
2009-07-08 11:10:00,8.42,8.43,8.42,8.42,80300.0,7.0434,7.0517,7.0434,7.0434,80300.0
2009-07-08 11:15:00,8.42,8.44,8.38,8.39,248600.0,7.0434,7.0601,7.0099,7.0183,248600.0
2009-07-08 11:20:00,8.39,8.4,8.35,8.35,274200.0,7.0183,7.0266,6.9848,6.9848,274200.0
2009-07-08 11:25:00,8.35,8.36,8.33,8.33,132700.0,6.9848,6.9932,6.9681,6.9681,132700.0
2009-07-08 11:30:00,8.34,8.36,8.33,8.35,86300.0,6.9765,6.9932,6.9681,6.9848,86300.0
2009-07-08 11:35:00,8.35,8.4,8.35,8.39,132500.0,6.9848,7.0266,6.9848,7.0183,132500.0
2009-07-08 11:40:00,8.39,8.43,8.39,8.41,179300.0,7.0183,7.0517,7.0183,7.035,179300.0
2009-07-08 11:45:00,8.41,8.46,8.41,8.45,108500.0,7.035,7.0768,7.035,7.0685,108500.0
2009-07-08 11:50:00,8.45,8.46,8.43,8.44,205500.0,7.0685,7.0768,7.0517,7.0601,205500.0
2009-07-08 11:55:00,8.44,8.46,8.44,8.45,74200.0,7.0601,7.0768,7.0601,7.0685,74200.0
2009-07-08 12:00:00,8.45,8.46,8.43,8.43,105400.0,7.0685,7.0768,7.0517,7.0517,105400.0
2009-07-08 12:05:00,8.42,8.45,8.42,8.44,55000.0,7.0434,7.0685,7.0434,7.0601,55000.0
2009-07-08 12:10:00,8.44,8.44,8.38,8.4,118300.0,7.0601,7.0601,7.0099,7.0266,118300.0
2009-07-08 12:15:00,8.39,8.4,8.35,8.35,59600.0,7.0183,7.0266,6.9848,6.9848,59600.0
2009-07-08 12:20:00,8.35,8.36,8.31,8.31,55700.0,6.9848,6.9932,6.9514,6.9514,55700.0
2009-07-08 12:25:00,8.31,8.35,8.3,8.3,101000.0,6.9514,6.9848,6.943,6.943,101000.0
2009-07-08 12:30:00,8.3,8.31,8.3,8.31,24000.0,6.943,6.9514,6.943,6.9514,24000.0
2009-07-08 12:35:00,8.31,8.31,8.3,8.31,43800.0,6.9514,6.9514,6.943,6.9514,43800.0
2009-07-08 12:40:00,8.3,8.31,8.3,8.3,35500.0,6.943,6.9514,6.943,6.943,35500.0
2009-07-08 12:45:00,8.3,8.36,8.3,8.35,353500.0,6.943,6.9932,6.943,6.9848,353500.0
2009-07-08 12:50:00,8.35,8.4,8.35,8.39,84800.0,6.9848,7.0266,6.9848,7.0183,84800.0
2009-07-08 12:55:00,8.39,8.41,8.36,8.36,376400.0,7.0183,7.035,6.9932,6.9932,376400.0
2009-07-08 13:00:00,8.37,8.43,8.37,8.43,158800.0,7.0016,7.0517,7.0016,7.0517,158800.0
2009-07-08 13:05:00,8.43,8.48,8.42,8.45,125400.0,7.0517,7.0936,7.0434,7.0685,125400.0
2009-07-08 13:10:00,8.45,8.47,8.41,8.47,51600.0,7.0685,7.0852,7.035,7.0852,51600.0
2009-07-08 13:15:00,8.46,8.47,8.43,8.44,52700.0,7.0768,7.0852,7.0517,7.0601,52700.0
2009-07-08 13:20:00,8.44,8.45,8.39,8.42,328000.0,7.0601,7.0685,7.0183,7.0434,328000.0
2009-07-08 13:25:00,8.42,8.49,8.41,8.47,207100.0,7.0434,7.1019,7.035,7.0852,207100.0
2009-07-08 13:30:00,8.48,8.48,8.46,8.47,61100.0,7.0936,7.0936,7.0768,7.0852,61100.0
2009-07-08 13:35:00,8.47,8.48,8.44,8.44,40200.0,7.0852,7.0936,7.0601,7.0601,40200.0
2009-07-08 13:40:00,8.44,8.45,8.43,8.43,34800.0,7.0601,7.0685,7.0517,7.0517,34800.0
2009-07-08 13:45:00,8.43,8.47,8.41,8.47,103500.0,7.0517,7.0852,7.035,7.0852,103500.0
2009-07-08 13:50:00,8.47,8.47,8.43,8.43,55500.0,7.0852,7.0852,7.0517,7.0517,55500.0
2009-07-08 13:55:00,8.43,8.44,8.42,8.43,20900.0,7.0517,7.0601,7.0434,7.0517,20900.0
2009-07-08 14:00:00,8.42,8.43,8.4,8.41,55700.0,7.0434,7.0517,7.0266,7.035,55700.0
2009-07-08 14:05:00,8.42,8.42,8.35,8.35,79600.0,7.0434,7.0434,6.9848,6.9848,79600.0
2009-07-08 14:10:00,8.35,8.37,8.32,8.34,238700.0,6.9848,7.0016,6.9597,6.9765,238700.0
2009-07-08 14:15:00,8.34,8.35,8.32,8.33,50300.0,6.9765,6.9848,6.9597,6.9681,50300.0
2009-07-08 14:20:00,8.34,8.38,8.3,8.32,78300.0,6.9765,7.0099,6.943,6.9597,78300.0
2009-07-08 14:25:00,8.31,8.35,8.3,8.32,184700.0,6.9514,6.9848,6.943,6.9597,184700.0
2009-07-08 14:30:00,8.32,8.32,8.26,8.27,115300.0,6.9597,6.9597,6.9095,6.9179,115300.0
2009-07-08 14:35:00,8.28,8.34,8.28,8.34,67200.0,6.9263,6.9765,6.9263,6.9765,67200.0
2009-07-08 14:40:00,8.34,8.34,8.28,8.29,66500.0,6.9765,6.9765,6.9263,6.9346,66500.0
2009-07-08 14:45:00,8.29,8.29,8.27,8.28,52500.0,6.9346,6.9346,6.9179,6.9263,52500.0
2009-07-08 14:50:00,8.28,8.35,8.27,8.35,106900.0,6.9263,6.9848,6.9179,6.9848,106900.0
2009-07-08 14:55:00,8.35,8.37,8.31,8.34,71200.0,6.9848,7.0016,6.9514,6.9765,71200.0
2009-07-08 15:00:00,8.34,8.37,8.31,8.34,111000.0,6.9765,7.0016,6.9514,6.9765,111000.0
2009-07-08 15:05:00,8.35,8.38,8.33,8.34,202700.0,6.9848,7.0099,6.9681,6.9765,202700.0
2009-07-08 15:10:00,8.34,8.36,8.31,8.35,137400.0,6.9765,6.9932,6.9514,6.9848,137400.0
2009-07-08 15:15:00,8.34,8.38,8.31,8.34,103200.0,6.9765,7.0099,6.9514,6.9765,103200.0
2009-07-08 15:20:00,8.35,8.37,8.31,8.32,94300.0,6.9848,7.0016,6.9514,6.9597,94300.0
2009-07-08 15:25:00,8.33,8.34,8.29,8.32,103300.0,6.9681,6.9765,6.9346,6.9597,103300.0
2009-07-08 15:30:00,8.33,8.35,8.32,8.33,84900.0,6.9681,6.9848,6.9597,6.9681,84900.0
2009-07-08 15:35:00,8.34,8.39,8.33,8.36,117200.0,6.9765,7.0183,6.9681,6.9932,117200.0
2009-07-08 15:40:00,8.36,8.41,8.34,8.39,171200.0,6.9932,7.035,6.9765,7.0183,171200.0
2009-07-08 15:45:00,8.4,8.44,8.4,8.41,290700.0,7.0266,7.0601,7.0266,7.035,290700.0
2009-07-08 15:50:00,8.41,8.43,8.39,8.41,221900.0,7.035,7.0517,7.0183,7.035,221900.0
2009-07-08 15:55:00,8.41,8.43,8.4,8.41,294500.0,7.035,7.0517,7.0266,7.035,294500.0
2009-07-09 09:30:00,8.48,8.63,8.48,8.61,137400.0,7.0936,7.219,7.0936,7.2023,137400.0
2009-07-09 09:35:00,8.63,8.65,8.54,8.54,97100.0,7.219,7.2358,7.1438,7.1438,97100.0
2009-07-09 09:40:00,8.54,8.57,8.47,8.47,89100.0,7.1438,7.1689,7.0852,7.0852,89100.0
2009-07-09 09:45:00,8.47,8.49,8.44,8.44,46900.0,7.0852,7.1019,7.0601,7.0601,46900.0
2009-07-09 09:50:00,8.44,8.55,8.43,8.53,51500.0,7.0601,7.1521,7.0517,7.1354,51500.0
2009-07-09 09:55:00,8.55,8.57,8.53,8.53,32300.0,7.1521,7.1689,7.1354,7.1354,32300.0
2009-07-09 10:00:00,8.53,8.55,8.49,8.55,72800.0,7.1354,7.1521,7.1019,7.1521,72800.0
2009-07-09 10:05:00,8.55,8.64,8.54,8.64,101700.0,7.1521,7.2274,7.1438,7.2274,101700.0
2009-07-09 10:10:00,8.63,8.65,8.6,8.6,83100.0,7.219,7.2358,7.1939,7.1939,83100.0
2009-07-09 10:15:00,8.61,8.65,8.6,8.63,70500.0,7.2023,7.2358,7.1939,7.219,70500.0
2009-07-09 10:20:00,8.63,8.67,8.63,8.63,64300.0,7.219,7.2525,7.219,7.219,64300.0
2009-07-09 10:25:00,8.63,8.63,8.49,8.55,205500.0,7.219,7.219,7.1019,7.1521,205500.0
2009-07-09 10:30:00,8.56,8.57,8.49,8.53,122100.0,7.1605,7.1689,7.1019,7.1354,122100.0
2009-07-09 10:35:00,8.53,8.63,8.53,8.6,93700.0,7.1354,7.219,7.1354,7.1939,93700.0
2009-07-09 10:40:00,8.61,8.66,8.61,8.65,113600.0,7.2023,7.2441,7.2023,7.2358,113600.0
2009-07-09 10:45:00,8.65,8.69,8.59,8.59,86000.0,7.2358,7.2692,7.1856,7.1856,86000.0
2009-07-09 10:50:00,8.59,8.67,8.59,8.66,82800.0,7.1856,7.2525,7.1856,7.2441,82800.0
2009-07-09 10:55:00,8.66,8.69,8.65,8.65,62500.0,7.2441,7.2692,7.2358,7.2358,62500.0
2009-07-09 11:00:00,8.65,8.66,8.62,8.62,55300.0,7.2358,7.2441,7.2107,7.2107,55300.0
2009-07-09 11:05:00,8.62,8.62,8.53,8.53,72300.0,7.2107,7.2107,7.1354,7.1354,72300.0
2009-07-09 11:10:00,8.54,8.58,8.53,8.57,60400.0,7.1438,7.1772,7.1354,7.1689,60400.0
2009-07-09 11:15:00,8.58,8.59,8.55,8.58,58700.0,7.1772,7.1856,7.1521,7.1772,58700.0
2009-07-09 11:20:00,8.58,8.69,8.58,8.69,65500.0,7.1772,7.2692,7.1772,7.2692,65500.0
2009-07-09 11:25:00,8.69,8.7,8.62,8.63,53900.0,7.2692,7.2776,7.2107,7.219,53900.0
2009-07-09 11:30:00,8.63,8.67,8.6,8.65,40200.0,7.219,7.2525,7.1939,7.2358,40200.0
2009-07-09 11:35:00,8.65,8.67,8.64,8.64,24600.0,7.2358,7.2525,7.2274,7.2274,24600.0
2009-07-09 11:40:00,8.64,8.65,8.64,8.65,33600.0,7.2274,7.2358,7.2274,7.2358,33600.0
2009-07-09 11:45:00,8.65,8.71,8.64,8.7,52000.0,7.2358,7.286,7.2274,7.2776,52000.0
2009-07-09 11:50:00,8.7,8.73,8.69,8.72,41900.0,7.2776,7.3027,7.2692,7.2943,41900.0
2009-07-09 11:55:00,8.72,8.73,8.67,8.68,40900.0,7.2943,7.3027,7.2525,7.2609,40900.0
2009-07-09 12:00:00,8.68,8.68,8.66,8.67,27400.0,7.2609,7.2609,7.2441,7.2525,27400.0
2009-07-09 12:05:00,8.68,8.69,8.67,8.68,31200.0,7.2609,7.2692,7.2525,7.2609,31200.0
2009-07-09 12:10:00,8.68,8.7,8.68,8.69,25600.0,7.2609,7.2776,7.2609,7.2692,25600.0
2009-07-09 12:15:00,8.7,8.72,8.68,8.72,61700.0,7.2776,7.2943,7.2609,7.2943,61700.0
2009-07-09 12:20:00,8.72,8.76,8.71,8.74,76000.0,7.2943,7.3278,7.286,7.3111,76000.0
2009-07-09 12:25:00,8.74,8.75,8.74,8.74,35400.0,7.3111,7.3194,7.3111,7.3111,35400.0
2009-07-09 12:30:00,8.74,8.74,8.7,8.7,28400.0,7.3111,7.3111,7.2776,7.2776,28400.0
2009-07-09 12:35:00,8.7,8.72,8.68,8.7,29700.0,7.2776,7.2943,7.2609,7.2776,29700.0
2009-07-09 12:40:00,8.7,8.7,8.65,8.65,22100.0,7.2776,7.2776,7.2358,7.2358,22100.0
2009-07-09 12:45:00,8.65,8.66,8.63,8.64,46100.0,7.2358,7.2441,7.219,7.2274,46100.0
2009-07-09 12:50:00,8.64,8.7,8.63,8.66,242800.0,7.2274,7.2776,7.219,7.2441,242800.0
2009-07-09 12:55:00,8.66,8.67,8.63,8.64,75200.0,7.2441,7.2525,7.219,7.2274,75200.0
2009-07-09 13:00:00,8.64,8.64,8.57,8.58,61900.0,7.2274,7.2274,7.1689,7.1772,61900.0
2009-07-09 13:05:00,8.58,8.64,8.57,8.64,74800.0,7.1772,7.2274,7.1689,7.2274,74800.0
2009-07-09 13:10:00,8.63,8.69,8.63,8.69,68700.0,7.219,7.2692,7.219,7.2692,68700.0
2009-07-09 13:15:00,8.69,8.71,8.66,8.67,30100.0,7.2692,7.286,7.2441,7.2525,30100.0
2009-07-09 13:20:00,8.66,8.67,8.62,8.62,24200.0,7.2441,7.2525,7.2107,7.2107,24200.0
2009-07-09 13:25:00,8.62,8.68,8.62,8.66,47900.0,7.2107,7.2609,7.2107,7.2441,47900.0
2009-07-09 13:30:00,8.67,8.69,8.64,8.64,35900.0,7.2525,7.2692,7.2274,7.2274,35900.0
2009-07-09 13:35:00,8.65,8.66,8.63,8.64,21600.0,7.2358,7.2441,7.219,7.2274,21600.0
2009-07-09 13:40:00,8.63,8.66,8.62,8.62,25100.0,7.219,7.2441,7.2107,7.2107,25100.0
2009-07-09 13:45:00,8.62,8.68,8.61,8.67,93300.0,7.2107,7.2609,7.2023,7.2525,93300.0
2009-07-09 13:50:00,8.67,8.67,8.65,8.67,18800.0,7.2525,7.2525,7.2358,7.2525,18800.0
2009-07-09 13:55:00,8.67,8.68,8.66,8.67,26500.0,7.2525,7.2609,7.2441,7.2525,26500.0
2009-07-09 14:00:00,8.67,8.68,8.67,8.67,57800.0,7.2525,7.2609,7.2525,7.2525,57800.0
2009-07-09 14:05:00,8.68,8.68,8.64,8.64,47900.0,7.2609,7.2609,7.2274,7.2274,47900.0
2009-07-09 14:10:00,8.65,8.67,8.63,8.65,39200.0,7.2358,7.2525,7.219,7.2358,39200.0
2009-07-09 14:15:00,8.66,8.72,8.65,8.69,68000.0,7.2441,7.2943,7.2358,7.2692,68000.0
2009-07-09 14:20:00,8.69,8.72,8.69,8.72,42100.0,7.2692,7.2943,7.2692,7.2943,42100.0
2009-07-09 14:25:00,8.72,8.78,8.72,8.73,137900.0,7.2943,7.3445,7.2943,7.3027,137900.0
2009-07-09 14:30:00,8.73,8.78,8.73,8.76,122300.0,7.3027,7.3445,7.3027,7.3278,122300.0
2009-07-09 14:35:00,8.77,8.78,8.75,8.78,65600.0,7.3362,7.3445,7.3194,7.3445,65600.0
2009-07-09 14:40:00,8.78,8.8,8.75,8.75,78000.0,7.3445,7.3612,7.3194,7.3194,78000.0
2009-07-09 14:45:00,8.75,8.76,8.74,8.74,60900.0,7.3194,7.3278,7.3111,7.3111,60900.0
2009-07-09 14:50:00,8.74,8.76,8.74,8.74,60000.0,7.3111,7.3278,7.3111,7.3111,60000.0
2009-07-09 14:55:00,8.74,8.75,8.72,8.73,129000.0,7.3111,7.3194,7.2943,7.3027,129000.0
2009-07-09 15:00:00,8.73,8.73,8.72,8.72,63500.0,7.3027,7.3027,7.2943,7.2943,63500.0
2009-07-09 15:05:00,8.73,8.76,8.7,8.74,229700.0,7.3027,7.3278,7.2776,7.3111,229700.0
2009-07-09 15:10:00,8.74,8.77,8.74,8.75,108400.0,7.3111,7.3362,7.3111,7.3194,108400.0
2009-07-09 15:15:00,8.76,8.8,8.73,8.79,140000.0,7.3278,7.3612,7.3027,7.3529,140000.0
2009-07-09 15:20:00,8.8,8.8,8.76,8.76,199900.0,7.3612,7.3612,7.3278,7.3278,199900.0
2009-07-09 15:25:00,8.77,8.77,8.72,8.73,98800.0,7.3362,7.3362,7.2943,7.3027,98800.0
2009-07-09 15:30:00,8.72,8.74,8.68,8.69,136800.0,7.2943,7.3111,7.2609,7.2692,136800.0
2009-07-09 15:35:00,8.69,8.73,8.68,8.7,157700.0,7.2692,7.3027,7.2609,7.2776,157700.0
2009-07-09 15:40:00,8.7,8.71,8.69,8.7,114400.0,7.2776,7.286,7.2692,7.2776,114400.0
2009-07-09 15:45:00,8.7,8.72,8.67,8.71,160500.0,7.2776,7.2943,7.2525,7.286,160500.0
2009-07-09 15:50:00,8.7,8.73,8.68,8.71,292500.0,7.2776,7.3027,7.2609,7.286,292500.0
2009-07-09 15:55:00,8.72,8.72,8.69,8.69,249000.0,7.2943,7.2943,7.2692,7.2692,249000.0
2009-07-10 09:30:00,8.63,8.65,8.53,8.55,60200.0,7.219,7.2358,7.1354,7.1521,60200.0
2009-07-10 09:35:00,8.54,8.67,8.53,8.57,63400.0,7.1438,7.2525,7.1354,7.1689,63400.0
2009-07-10 09:40:00,8.56,8.65,8.54,8.55,100700.0,7.1605,7.2358,7.1438,7.1521,100700.0
2009-07-10 09:45:00,8.53,8.6,8.53,8.6,40000.0,7.1354,7.1939,7.1354,7.1939,40000.0
2009-07-10 09:50:00,8.6,8.64,8.59,8.6,66800.0,7.1939,7.2274,7.1856,7.1939,66800.0
2009-07-10 09:55:00,8.61,8.61,8.52,8.53,139300.0,7.2023,7.2023,7.127,7.1354,139300.0
2009-07-10 10:00:00,8.53,8.57,8.49,8.53,96600.0,7.1354,7.1689,7.1019,7.1354,96600.0
2009-07-10 10:05:00,8.54,8.56,8.48,8.53,74400.0,7.1438,7.1605,7.0936,7.1354,74400.0
2009-07-10 10:10:00,8.53,8.61,8.51,8.6,72700.0,7.1354,7.2023,7.1187,7.1939,72700.0
2009-07-10 10:15:00,8.6,8.61,8.55,8.55,45300.0,7.1939,7.2023,7.1521,7.1521,45300.0
2009-07-10 10:20:00,8.56,8.58,8.51,8.52,46700.0,7.1605,7.1772,7.1187,7.127,46700.0
2009-07-10 10:25:00,8.52,8.53,8.48,8.5,39600.0,7.127,7.1354,7.0936,7.1103,39600.0
2009-07-10 10:30:00,8.49,8.49,8.43,8.45,45300.0,7.1019,7.1019,7.0517,7.0685,45300.0
2009-07-10 10:35:00,8.45,8.46,8.42,8.43,57900.0,7.0685,7.0768,7.0434,7.0517,57900.0
2009-07-10 10:40:00,8.42,8.43,8.41,8.43,22000.0,7.0434,7.0517,7.035,7.0517,22000.0
2009-07-10 10:45:00,8.43,8.48,8.42,8.46,37200.0,7.0517,7.0936,7.0434,7.0768,37200.0
2009-07-10 10:50:00,8.46,8.48,8.46,8.48,50400.0,7.0768,7.0936,7.0768,7.0936,50400.0
2009-07-10 10:55:00,8.48,8.51,8.46,8.46,43500.0,7.0936,7.1187,7.0768,7.0768,43500.0
2009-07-10 11:00:00,8.46,8.46,8.42,8.43,36100.0,7.0768,7.0768,7.0434,7.0517,36100.0
2009-07-10 11:05:00,8.43,8.44,8.41,8.42,45600.0,7.0517,7.0601,7.035,7.0434,45600.0
2009-07-10 11:10:00,8.42,8.42,8.39,8.4,67300.0,7.0434,7.0434,7.0183,7.0266,67300.0
2009-07-10 11:15:00,8.39,8.4,8.32,8.32,91200.0,7.0183,7.0266,6.9597,6.9597,91200.0
2009-07-10 11:20:00,8.32,8.33,8.29,8.31,70700.0,6.9597,6.9681,6.9346,6.9514,70700.0
2009-07-10 11:25:00,8.3,8.35,8.27,8.31,231200.0,6.943,6.9848,6.9179,6.9514,231200.0
2009-07-10 11:30:00,8.31,8.32,8.28,8.3,118200.0,6.9514,6.9597,6.9263,6.943,118200.0
2009-07-10 11:35:00,8.3,8.3,8.29,8.3,46400.0,6.943,6.943,6.9346,6.943,46400.0
2009-07-10 11:40:00,8.3,8.3,8.29,8.29,36800.0,6.943,6.943,6.9346,6.9346,36800.0
2009-07-10 11:45:00,8.29,8.31,8.29,8.3,43100.0,6.9346,6.9514,6.9346,6.943,43100.0
2009-07-10 11:50:00,8.3,8.31,8.29,8.29,47200.0,6.943,6.9514,6.9346,6.9346,47200.0
2009-07-10 11:55:00,8.3,8.3,8.29,8.29,18100.0,6.943,6.943,6.9346,6.9346,18100.0
2009-07-10 12:00:00,8.3,8.3,8.29,8.3,48500.0,6.943,6.943,6.9346,6.943,48500.0
2009-07-10 12:05:00,8.3,8.34,8.29,8.33,97400.0,6.943,6.9765,6.9346,6.9681,97400.0
2009-07-10 12:10:00,8.33,8.34,8.32,8.34,32700.0,6.9681,6.9765,6.9597,6.9765,32700.0
2009-07-10 12:15:00,8.34,8.39,8.33,8.39,113600.0,6.9765,7.0183,6.9681,7.0183,113600.0
2009-07-10 12:20:00,8.39,8.41,8.38,8.39,138500.0,7.0183,7.035,7.0099,7.0183,138500.0
2009-07-10 12:25:00,8.39,8.41,8.39,8.4,106300.0,7.0183,7.035,7.0183,7.0266,106300.0
2009-07-10 12:30:00,8.4,8.41,8.39,8.39,72400.0,7.0266,7.035,7.0183,7.0183,72400.0
2009-07-10 12:35:00,8.4,8.42,8.39,8.42,49000.0,7.0266,7.0434,7.0183,7.0434,49000.0
2009-07-10 12:40:00,8.42,8.45,8.41,8.44,47400.0,7.0434,7.0685,7.035,7.0601,47400.0
2009-07-10 12:45:00,8.44,8.45,8.44,8.45,47400.0,7.0601,7.0685,7.0601,7.0685,47400.0
2009-07-10 12:50:00,8.44,8.45,8.43,8.43,85400.0,7.0601,7.0685,7.0517,7.0517,85400.0
2009-07-10 12:55:00,8.44,8.44,8.4,8.41,41400.0,7.0601,7.0601,7.0266,7.035,41400.0
2009-07-10 13:00:00,8.41,8.42,8.39,8.39,18400.0,7.035,7.0434,7.0183,7.0183,18400.0
2009-07-10 13:05:00,8.39,8.42,8.39,8.42,22400.0,7.0183,7.0434,7.0183,7.0434,22400.0
2009-07-10 13:10:00,8.41,8.42,8.41,8.41,11700.0,7.035,7.0434,7.035,7.035,11700.0
2009-07-10 13:15:00,8.41,8.44,8.41,8.44,42700.0,7.035,7.0601,7.035,7.0601,42700.0
2009-07-10 13:20:00,8.43,8.44,8.41,8.43,65300.0,7.0517,7.0601,7.035,7.0517,65300.0
2009-07-10 13:25:00,8.43,8.43,8.41,8.43,25200.0,7.0517,7.0517,7.035,7.0517,25200.0
2009-07-10 13:30:00,8.43,8.43,8.42,8.42,12600.0,7.0517,7.0517,7.0434,7.0434,12600.0
2009-07-10 13:35:00,8.43,8.43,8.41,8.43,46600.0,7.0517,7.0517,7.035,7.0517,46600.0
2009-07-10 13:40:00,8.43,8.47,8.42,8.47,55300.0,7.0517,7.0852,7.0434,7.0852,55300.0
2009-07-10 13:45:00,8.46,8.47,8.46,8.47,18800.0,7.0768,7.0852,7.0768,7.0852,18800.0
2009-07-10 13:50:00,8.46,8.47,8.45,8.47,45200.0,7.0768,7.0852,7.0685,7.0852,45200.0
2009-07-10 13:55:00,8.46,8.47,8.45,8.46,28100.0,7.0768,7.0852,7.0685,7.0768,28100.0
2009-07-10 14:00:00,8.47,8.48,8.44,8.44,38100.0,7.0852,7.0936,7.0601,7.0601,38100.0
2009-07-10 14:05:00,8.44,8.45,8.44,8.44,13500.0,7.0601,7.0685,7.0601,7.0601,13500.0
2009-07-10 14:10:00,8.44,8.45,8.42,8.44,30500.0,7.0601,7.0685,7.0434,7.0601,30500.0
2009-07-10 14:15:00,8.44,8.44,8.43,8.44,31500.0,7.0601,7.0601,7.0517,7.0601,31500.0
2009-07-10 14:20:00,8.44,8.45,8.4,8.42,92900.0,7.0601,7.0685,7.0266,7.0434,92900.0
2009-07-10 14:25:00,8.42,8.44,8.41,8.44,26800.0,7.0434,7.0601,7.035,7.0601,26800.0
2009-07-10 14:30:00,8.44,8.46,8.43,8.44,54900.0,7.0601,7.0768,7.0517,7.0601,54900.0
2009-07-10 14:35:00,8.44,8.48,8.44,8.47,56700.0,7.0601,7.0936,7.0601,7.0852,56700.0
2009-07-10 14:40:00,8.47,8.5,8.47,8.48,90500.0,7.0852,7.1103,7.0852,7.0936,90500.0
2009-07-10 14:45:00,8.48,8.52,8.47,8.51,76900.0,7.0936,7.127,7.0852,7.1187,76900.0
2009-07-10 14:50:00,8.51,8.55,8.51,8.53,174800.0,7.1187,7.1521,7.1187,7.1354,174800.0
2009-07-10 14:55:00,8.53,8.55,8.52,8.54,101200.0,7.1354,7.1521,7.127,7.1438,101200.0
2009-07-10 15:00:00,8.55,8.55,8.51,8.53,66400.0,7.1521,7.1521,7.1187,7.1354,66400.0
2009-07-10 15:05:00,8.54,8.55,8.49,8.5,64900.0,7.1438,7.1521,7.1019,7.1103,64900.0
2009-07-10 15:10:00,8.49,8.5,8.49,8.49,37900.0,7.1019,7.1103,7.1019,7.1019,37900.0
2009-07-10 15:15:00,8.49,8.52,8.49,8.51,61000.0,7.1019,7.127,7.1019,7.1187,61000.0
2009-07-10 15:20:00,8.51,8.52,8.47,8.48,49700.0,7.1187,7.127,7.0852,7.0936,49700.0
2009-07-10 15:25:00,8.48,8.49,8.46,8.49,81600.0,7.0936,7.1019,7.0768,7.1019,81600.0
2009-07-10 15:30:00,8.49,8.49,8.48,8.49,46600.0,7.1019,7.1019,7.0936,7.1019,46600.0
2009-07-10 15:35:00,8.49,8.51,8.48,8.51,64400.0,7.1019,7.1187,7.0936,7.1187,64400.0
2009-07-10 15:40:00,8.5,8.51,8.46,8.48,159300.0,7.1103,7.1187,7.0768,7.0936,159300.0
2009-07-10 15:45:00,8.48,8.53,8.48,8.53,110600.0,7.0936,7.1354,7.0936,7.1354,110600.0
2009-07-10 15:50:00,8.52,8.54,8.51,8.52,204900.0,7.127,7.1438,7.1187,7.127,204900.0
2009-07-10 15:55:00,8.51,8.52,8.48,8.49,234400.0,7.1187,7.127,7.0936,7.1019,234400.0
2009-07-13 09:30:00,8.54,8.65,8.49,8.51,48300.0,7.1438,7.2358,7.1019,7.1187,48300.0
2009-07-13 09:35:00,8.53,8.53,8.39,8.42,172400.0,7.1354,7.1354,7.0183,7.0434,172400.0
2009-07-13 09:40:00,8.42,8.44,8.32,8.41,127600.0,7.0434,7.0601,6.9597,7.035,127600.0
2009-07-13 09:45:00,8.41,8.42,8.34,8.4,415600.0,7.035,7.0434,6.9765,7.0266,415600.0
2009-07-13 09:50:00,8.39,8.4,8.3,8.34,391200.0,7.0183,7.0266,6.943,6.9765,391200.0
2009-07-13 09:55:00,8.34,8.38,8.31,8.35,226700.0,6.9765,7.0099,6.9514,6.9848,226700.0
2009-07-13 10:00:00,8.34,8.35,8.3,8.32,171200.0,6.9765,6.9848,6.943,6.9597,171200.0
2009-07-13 10:05:00,8.32,8.35,8.29,8.32,183000.0,6.9597,6.9848,6.9346,6.9597,183000.0
2009-07-13 10:10:00,8.33,8.35,8.29,8.35,112300.0,6.9681,6.9848,6.9346,6.9848,112300.0
2009-07-13 10:15:00,8.35,8.37,8.3,8.34,215100.0,6.9848,7.0016,6.943,6.9765,215100.0
2009-07-13 10:20:00,8.34,8.34,8.28,8.29,94900.0,6.9765,6.9765,6.9263,6.9346,94900.0
2009-07-13 10:25:00,8.31,8.45,8.3,8.45,212100.0,6.9514,7.0685,6.943,7.0685,212100.0
2009-07-13 10:30:00,8.44,8.49,8.43,8.43,96600.0,7.0601,7.1019,7.0517,7.0517,96600.0
2009-07-13 10:35:00,8.43,8.44,8.38,8.38,81700.0,7.0517,7.0601,7.0099,7.0099,81700.0
2009-07-13 10:40:00,8.38,8.4,8.33,8.35,165800.0,7.0099,7.0266,6.9681,6.9848,165800.0
2009-07-13 10:45:00,8.35,8.4,8.33,8.4,119700.0,6.9848,7.0266,6.9681,7.0266,119700.0
2009-07-13 10:50:00,8.4,8.41,8.4,8.4,87400.0,7.0266,7.035,7.0266,7.0266,87400.0
2009-07-13 10:55:00,8.4,8.43,8.37,8.38,263400.0,7.0266,7.0517,7.0016,7.0099,263400.0
2009-07-13 11:00:00,8.38,8.42,8.37,8.38,108500.0,7.0099,7.0434,7.0016,7.0099,108500.0
2009-07-13 11:05:00,8.38,8.38,8.37,8.37,26800.0,7.0099,7.0099,7.0016,7.0016,26800.0
2009-07-13 11:10:00,8.36,8.39,8.35,8.36,52800.0,6.9932,7.0183,6.9848,6.9932,52800.0
2009-07-13 11:15:00,8.37,8.39,8.35,8.39,54500.0,7.0016,7.0183,6.9848,7.0183,54500.0
2009-07-13 11:20:00,8.4,8.43,8.4,8.42,28600.0,7.0266,7.0517,7.0266,7.0434,28600.0
2009-07-13 11:25:00,8.43,8.43,8.38,8.39,102800.0,7.0517,7.0517,7.0099,7.0183,102800.0
2009-07-13 11:30:00,8.4,8.45,8.4,8.45,115900.0,7.0266,7.0685,7.0266,7.0685,115900.0
2009-07-13 11:35:00,8.45,8.45,8.41,8.42,92100.0,7.0685,7.0685,7.035,7.0434,92100.0
2009-07-13 11:40:00,8.41,8.44,8.41,8.43,106600.0,7.035,7.0601,7.035,7.0517,106600.0
2009-07-13 11:45:00,8.44,8.44,8.39,8.39,250800.0,7.0601,7.0601,7.0183,7.0183,250800.0
2009-07-13 11:50:00,8.4,8.4,8.38,8.39,78200.0,7.0266,7.0266,7.0099,7.0183,78200.0
2009-07-13 11:55:00,8.38,8.39,8.38,8.38,25900.0,7.0099,7.0183,7.0099,7.0099,25900.0
2009-07-13 12:00:00,8.38,8.39,8.38,8.38,45300.0,7.0099,7.0183,7.0099,7.0099,45300.0
2009-07-13 12:05:00,8.38,8.39,8.36,8.36,26800.0,7.0099,7.0183,6.9932,6.9932,26800.0
2009-07-13 12:10:00,8.36,8.37,8.33,8.34,34100.0,6.9932,7.0016,6.9681,6.9765,34100.0
2009-07-13 12:15:00,8.35,8.37,8.34,8.36,31100.0,6.9848,7.0016,6.9765,6.9932,31100.0
2009-07-13 12:20:00,8.37,8.37,8.35,8.35,19900.0,7.0016,7.0016,6.9848,6.9848,19900.0
2009-07-13 12:25:00,8.36,8.39,8.35,8.39,60900.0,6.9932,7.0183,6.9848,7.0183,60900.0
2009-07-13 12:30:00,8.4,8.4,8.36,8.36,28500.0,7.0266,7.0266,6.9932,6.9932,28500.0
2009-07-13 12:35:00,8.36,8.38,8.36,8.37,21700.0,6.9932,7.0099,6.9932,7.0016,21700.0
2009-07-13 12:40:00,8.38,8.38,8.37,8.38,17700.0,7.0099,7.0099,7.0016,7.0099,17700.0
2009-07-13 12:45:00,8.38,8.4,8.37,8.4,121000.0,7.0099,7.0266,7.0016,7.0266,121000.0
2009-07-13 12:50:00,8.4,8.4,8.35,8.35,53300.0,7.0266,7.0266,6.9848,6.9848,53300.0
2009-07-13 12:55:00,8.36,8.37,8.35,8.36,103200.0,6.9932,7.0016,6.9848,6.9932,103200.0
2009-07-13 13:00:00,8.35,8.37,8.35,8.37,48200.0,6.9848,7.0016,6.9848,7.0016,48200.0
2009-07-13 13:05:00,8.37,8.37,8.35,8.36,23300.0,7.0016,7.0016,6.9848,6.9932,23300.0
2009-07-13 13:10:00,8.36,8.37,8.34,8.35,78700.0,6.9932,7.0016,6.9765,6.9848,78700.0
2009-07-13 13:15:00,8.36,8.36,8.34,8.36,27900.0,6.9932,6.9932,6.9765,6.9932,27900.0
2009-07-13 13:20:00,8.35,8.38,8.35,8.37,38400.0,6.9848,7.0099,6.9848,7.0016,38400.0
2009-07-13 13:25:00,8.36,8.37,8.35,8.35,54400.0,6.9932,7.0016,6.9848,6.9848,54400.0
2009-07-13 13:30:00,8.35,8.36,8.34,8.36,62000.0,6.9848,6.9932,6.9765,6.9932,62000.0
2009-07-13 13:35:00,8.35,8.36,8.35,8.36,25500.0,6.9848,6.9932,6.9848,6.9932,25500.0
2009-07-13 13:40:00,8.35,8.39,8.35,8.38,93100.0,6.9848,7.0183,6.9848,7.0099,93100.0
2009-07-13 13:45:00,8.39,8.39,8.37,8.38,42100.0,7.0183,7.0183,7.0016,7.0099,42100.0
2009-07-13 13:50:00,8.38,8.38,8.36,8.38,19000.0,7.0099,7.0099,6.9932,7.0099,19000.0
2009-07-13 13:55:00,8.38,8.38,8.35,8.38,46400.0,7.0099,7.0099,6.9848,7.0099,46400.0
2009-07-13 14:00:00,8.38,8.39,8.35,8.36,60400.0,7.0099,7.0183,6.9848,6.9932,60400.0
2009-07-13 14:05:00,8.36,8.37,8.35,8.37,33500.0,6.9932,7.0016,6.9848,7.0016,33500.0
2009-07-13 14:10:00,8.36,8.37,8.35,8.35,33600.0,6.9932,7.0016,6.9848,6.9848,33600.0
2009-07-13 14:15:00,8.36,8.36,8.35,8.35,14400.0,6.9932,6.9932,6.9848,6.9848,14400.0
2009-07-13 14:20:00,8.36,8.39,8.35,8.37,157900.0,6.9932,7.0183,6.9848,7.0016,157900.0
2009-07-13 14:25:00,8.38,8.38,8.35,8.36,168000.0,7.0099,7.0099,6.9848,6.9932,168000.0
2009-07-13 14:30:00,8.36,8.37,8.35,8.35,34800.0,6.9932,7.0016,6.9848,6.9848,34800.0
2009-07-13 14:35:00,8.36,8.36,8.35,8.35,16200.0,6.9932,6.9932,6.9848,6.9848,16200.0
2009-07-13 14:40:00,8.36,8.37,8.32,8.34,172100.0,6.9932,7.0016,6.9597,6.9765,172100.0
2009-07-13 14:45:00,8.34,8.38,8.33,8.37,249000.0,6.9765,7.0099,6.9681,7.0016,249000.0
2009-07-13 14:50:00,8.38,8.4,8.37,8.39,71100.0,7.0099,7.0266,7.0016,7.0183,71100.0
2009-07-13 14:55:00,8.4,8.4,8.38,8.39,151700.0,7.0266,7.0266,7.0099,7.0183,151700.0
2009-07-13 15:00:00,8.39,8.4,8.38,8.4,91300.0,7.0183,7.0266,7.0099,7.0266,91300.0
2009-07-13 15:05:00,8.4,8.4,8.39,8.39,43700.0,7.0266,7.0266,7.0183,7.0183,43700.0
2009-07-13 15:10:00,8.4,8.43,8.39,8.43,504900.0,7.0266,7.0517,7.0183,7.0517,504900.0
2009-07-13 15:15:00,8.43,8.45,8.4,8.45,172500.0,7.0517,7.0685,7.0266,7.0685,172500.0
2009-07-13 15:20:00,8.45,8.45,8.4,8.4,139900.0,7.0685,7.0685,7.0266,7.0266,139900.0
2009-07-13 15:25:00,8.4,8.42,8.4,8.42,100300.0,7.0266,7.0434,7.0266,7.0434,100300.0
2009-07-13 15:30:00,8.41,8.44,8.4,8.44,200000.0,7.035,7.0601,7.0266,7.0601,200000.0
2009-07-13 15:35:00,8.44,8.47,8.44,8.47,144800.0,7.0601,7.0852,7.0601,7.0852,144800.0
2009-07-13 15:40:00,8.47,8.55,8.47,8.55,166900.0,7.0852,7.1521,7.0852,7.1521,166900.0
2009-07-13 15:45:00,8.54,8.55,8.54,8.54,166500.0,7.1438,7.1521,7.1438,7.1438,166500.0
2009-07-13 15:50:00,8.54,8.55,8.5,8.52,280800.0,7.1438,7.1521,7.1103,7.127,280800.0
2009-07-13 15:55:00,8.52,8.54,8.51,8.53,353700.0,7.127,7.1438,7.1187,7.1354,353700.0
2009-07-14 09:30:00,8.53,8.56,8.46,8.53,34000.0,7.1354,7.1605,7.0768,7.1354,34000.0
2009-07-14 09:35:00,8.54,8.59,8.4,8.47,269200.0,7.1438,7.1856,7.0266,7.0852,269200.0
2009-07-14 09:40:00,8.47,8.51,8.43,8.46,124500.0,7.0852,7.1187,7.0517,7.0768,124500.0
2009-07-14 09:45:00,8.46,8.51,8.44,8.51,99200.0,7.0768,7.1187,7.0601,7.1187,99200.0
2009-07-14 09:50:00,8.51,8.58,8.48,8.57,150000.0,7.1187,7.1772,7.0936,7.1689,150000.0
2009-07-14 09:55:00,8.56,8.59,8.48,8.5,160600.0,7.1605,7.1856,7.0936,7.1103,160600.0
2009-07-14 10:00:00,8.49,8.54,8.46,8.53,105300.0,7.1019,7.1438,7.0768,7.1354,105300.0
2009-07-14 10:05:00,8.53,8.6,8.51,8.56,119100.0,7.1354,7.1939,7.1187,7.1605,119100.0
2009-07-14 10:10:00,8.57,8.63,8.56,8.58,86700.0,7.1689,7.219,7.1605,7.1772,86700.0
2009-07-14 10:15:00,8.57,8.62,8.57,8.58,45900.0,7.1689,7.2107,7.1689,7.1772,45900.0
2009-07-14 10:20:00,8.58,8.6,8.54,8.59,39500.0,7.1772,7.1939,7.1438,7.1856,39500.0
2009-07-14 10:25:00,8.6,8.61,8.56,8.61,61800.0,7.1939,7.2023,7.1605,7.2023,61800.0
2009-07-14 10:30:00,8.62,8.62,8.57,8.59,179300.0,7.2107,7.2107,7.1689,7.1856,179300.0
2009-07-14 10:35:00,8.59,8.63,8.59,8.62,81500.0,7.1856,7.219,7.1856,7.2107,81500.0
2009-07-14 10:40:00,8.62,8.63,8.59,8.59,51900.0,7.2107,7.219,7.1856,7.1856,51900.0
2009-07-14 10:45:00,8.59,8.59,8.54,8.58,90100.0,7.1856,7.1856,7.1438,7.1772,90100.0
2009-07-14 10:50:00,8.58,8.59,8.57,8.58,25700.0,7.1772,7.1856,7.1689,7.1772,25700.0
2009-07-14 10:55:00,8.59,8.64,8.58,8.64,45200.0,7.1856,7.2274,7.1772,7.2274,45200.0
2009-07-14 11:00:00,8.64,8.67,8.64,8.66,58000.0,7.2274,7.2525,7.2274,7.2441,58000.0
2009-07-14 11:05:00,8.67,8.72,8.66,8.72,71900.0,7.2525,7.2943,7.2441,7.2943,71900.0
2009-07-14 11:10:00,8.72,8.74,8.71,8.74,52700.0,7.2943,7.3111,7.286,7.3111,52700.0
2009-07-14 11:15:00,8.74,8.75,8.72,8.73,58300.0,7.3111,7.3194,7.2943,7.3027,58300.0
2009-07-14 11:20:00,8.73,8.75,8.73,8.73,33200.0,7.3027,7.3194,7.3027,7.3027,33200.0
2009-07-14 11:25:00,8.73,8.79,8.73,8.75,160700.0,7.3027,7.3529,7.3027,7.3194,160700.0
2009-07-14 11:30:00,8.75,8.78,8.74,8.78,34800.0,7.3194,7.3445,7.3111,7.3445,34800.0
2009-07-14 11:35:00,8.78,8.8,8.78,8.79,53100.0,7.3445,7.3612,7.3445,7.3529,53100.0
2009-07-14 11:40:00,8.8,8.81,8.78,8.8,146200.0,7.3612,7.3696,7.3445,7.3612,146200.0
2009-07-14 11:45:00,8.8,8.81,8.8,8.8,33900.0,7.3612,7.3696,7.3612,7.3612,33900.0
2009-07-14 11:50:00,8.81,8.82,8.8,8.8,57000.0,7.3696,7.378,7.3612,7.3612,57000.0
2009-07-14 11:55:00,8.81,8.81,8.78,8.8,95600.0,7.3696,7.3696,7.3445,7.3612,95600.0
2009-07-14 12:00:00,8.8,8.81,8.77,8.78,141000.0,7.3612,7.3696,7.3362,7.3445,141000.0
2009-07-14 12:05:00,8.77,8.79,8.77,8.78,144100.0,7.3362,7.3529,7.3362,7.3445,144100.0
2009-07-14 12:10:00,8.78,8.78,8.76,8.76,44100.0,7.3445,7.3445,7.3278,7.3278,44100.0
2009-07-14 12:15:00,8.77,8.77,8.75,8.76,43500.0,7.3362,7.3362,7.3194,7.3278,43500.0
2009-07-14 12:20:00,8.75,8.76,8.69,8.71,39700.0,7.3194,7.3278,7.2692,7.286,39700.0
2009-07-14 12:25:00,8.7,8.72,8.7,8.72,25700.0,7.2776,7.2943,7.2776,7.2943,25700.0
2009-07-14 12:30:00,8.73,8.74,8.73,8.74,20700.0,7.3027,7.3111,7.3027,7.3111,20700.0
2009-07-14 12:35:00,8.74,8.77,8.74,8.76,31800.0,7.3111,7.3362,7.3111,7.3278,31800.0
2009-07-14 12:40:00,8.77,8.77,8.75,8.75,23200.0,7.3362,7.3362,7.3194,7.3194,23200.0
2009-07-14 12:45:00,8.76,8.78,8.75,8.78,37600.0,7.3278,7.3445,7.3194,7.3445,37600.0
2009-07-14 12:50:00,8.79,8.79,8.78,8.78,12700.0,7.3529,7.3529,7.3445,7.3445,12700.0
2009-07-14 12:55:00,8.78,8.81,8.77,8.8,546600.0,7.3445,7.3696,7.3362,7.3612,546600.0
2009-07-14 13:00:00,8.81,8.81,8.79,8.8,25700.0,7.3696,7.3696,7.3529,7.3612,25700.0
2009-07-14 13:05:00,8.79,8.83,8.79,8.82,83400.0,7.3529,7.3863,7.3529,7.378,83400.0
2009-07-14 13:10:00,8.82,8.85,8.82,8.83,49300.0,7.378,7.4031,7.378,7.3863,49300.0
2009-07-14 13:15:00,8.84,8.85,8.83,8.83,257800.0,7.3947,7.4031,7.3863,7.3863,257800.0
2009-07-14 13:20:00,8.83,8.84,8.83,8.84,16500.0,7.3863,7.3947,7.3863,7.3947,16500.0
2009-07-14 13:25:00,8.84,8.85,8.84,8.85,52900.0,7.3947,7.4031,7.3947,7.4031,52900.0
2009-07-14 13:30:00,8.84,8.85,8.83,8.84,44300.0,7.3947,7.4031,7.3863,7.3947,44300.0
2009-07-14 13:35:00,8.83,8.85,8.83,8.85,26100.0,7.3863,7.4031,7.3863,7.4031,26100.0
2009-07-14 13:40:00,8.85,8.85,8.84,8.85,41400.0,7.4031,7.4031,7.3947,7.4031,41400.0
2009-07-14 13:45:00,8.85,8.88,8.85,8.87,57400.0,7.4031,7.4282,7.4031,7.4198,57400.0
2009-07-14 13:50:00,8.87,8.89,8.86,8.88,75900.0,7.4198,7.4365,7.4114,7.4282,75900.0
2009-07-14 13:55:00,8.87,8.89,8.87,8.89,33400.0,7.4198,7.4365,7.4198,7.4365,33400.0
2009-07-14 14:00:00,8.88,8.89,8.83,8.85,103000.0,7.4282,7.4365,7.3863,7.4031,103000.0
2009-07-14 14:05:00,8.85,8.87,8.85,8.86,38500.0,7.4031,7.4198,7.4031,7.4114,38500.0
2009-07-14 14:10:00,8.86,8.89,8.85,8.87,70700.0,7.4114,7.4365,7.4031,7.4198,70700.0
2009-07-14 14:15:00,8.87,8.88,8.85,8.86,43000.0,7.4198,7.4282,7.4031,7.4114,43000.0
2009-07-14 14:20:00,8.86,8.87,8.82,8.82,150200.0,7.4114,7.4198,7.378,7.378,150200.0
2009-07-14 14:25:00,8.82,8.85,8.82,8.83,117300.0,7.378,7.4031,7.378,7.3863,117300.0
2009-07-14 14:30:00,8.82,8.82,8.8,8.81,120100.0,7.378,7.378,7.3612,7.3696,120100.0
2009-07-14 14:35:00,8.81,8.84,8.8,8.84,34900.0,7.3696,7.3947,7.3612,7.3947,34900.0
2009-07-14 14:40:00,8.84,8.86,8.83,8.84,42200.0,7.3947,7.4114,7.3863,7.3947,42200.0
2009-07-14 14:45:00,8.84,8.88,8.83,8.88,91000.0,7.3947,7.4282,7.3863,7.4282,91000.0
2009-07-14 14:50:00,8.87,8.88,8.85,8.85,29600.0,7.4198,7.4282,7.4031,7.4031,29600.0
2009-07-14 14:55:00,8.86,8.87,8.84,8.87,48200.0,7.4114,7.4198,7.3947,7.4198,48200.0
2009-07-14 15:00:00,8.86,8.87,8.85,8.86,54600.0,7.4114,7.4198,7.4031,7.4114,54600.0
2009-07-14 15:05:00,8.86,8.87,8.84,8.86,81100.0,7.4114,7.4198,7.3947,7.4114,81100.0
2009-07-14 15:10:00,8.86,8.88,8.83,8.84,67100.0,7.4114,7.4282,7.3863,7.3947,67100.0
2009-07-14 15:15:00,8.85,8.86,8.83,8.85,124600.0,7.4031,7.4114,7.3863,7.4031,124600.0
2009-07-14 15:20:00,8.85,8.88,8.85,8.87,67800.0,7.4031,7.4282,7.4031,7.4198,67800.0
2009-07-14 15:25:00,8.87,8.91,8.87,8.88,133600.0,7.4198,7.4533,7.4198,7.4282,133600.0
2009-07-14 15:30:00,8.89,8.89,8.86,8.86,66000.0,7.4365,7.4365,7.4114,7.4114,66000.0
2009-07-14 15:35:00,8.86,8.86,8.83,8.84,138800.0,7.4114,7.4114,7.3863,7.3947,138800.0
2009-07-14 15:40:00,8.85,8.88,8.85,8.88,102800.0,7.4031,7.4282,7.4031,7.4282,102800.0
2009-07-14 15:45:00,8.87,8.88,8.85,8.86,225500.0,7.4198,7.4282,7.4031,7.4114,225500.0
2009-07-14 15:50:00,8.86,8.9,8.85,8.89,160100.0,7.4114,7.4449,7.4031,7.4365,160100.0
2009-07-14 15:55:00,8.9,8.9,8.87,8.88,242200.0,7.4449,7.4449,7.4198,7.4282,242200.0
2009-07-15 09:30:00,9.26,9.39,9.07,9.31,534200.0,7.746,7.8548,7.5871,7.7879,534200.0
2009-07-15 09:35:00,9.29,9.34,9.22,9.3,249500.0,7.7711,7.813,7.7126,7.7795,249500.0
2009-07-15 09:40:00,9.3,9.35,9.28,9.35,220400.0,7.7795,7.8213,7.7628,7.8213,220400.0
2009-07-15 09:45:00,9.35,9.41,9.34,9.38,160700.0,7.8213,7.8715,7.813,7.8464,160700.0
2009-07-15 09:50:00,9.39,9.39,9.35,9.37,305800.0,7.8548,7.8548,7.8213,7.8381,305800.0
2009-07-15 09:55:00,9.37,9.42,9.36,9.4,155500.0,7.8381,7.8799,7.8297,7.8632,155500.0
2009-07-15 10:00:00,9.4,9.46,9.4,9.44,170200.0,7.8632,7.9133,7.8632,7.8966,170200.0
2009-07-15 10:05:00,9.44,9.45,9.43,9.45,73500.0,7.8966,7.905,7.8882,7.905,73500.0
2009-07-15 10:10:00,9.45,9.45,9.4,9.41,130600.0,7.905,7.905,7.8632,7.8715,130600.0
2009-07-15 10:15:00,9.4,9.41,9.37,9.39,133600.0,7.8632,7.8715,7.8381,7.8548,133600.0
2009-07-15 10:20:00,9.39,9.4,9.37,9.39,118600.0,7.8548,7.8632,7.8381,7.8548,118600.0
2009-07-15 10:25:00,9.4,9.41,9.39,9.4,104000.0,7.8632,7.8715,7.8548,7.8632,104000.0
2009-07-15 10:30:00,9.39,9.4,9.36,9.36,75600.0,7.8548,7.8632,7.8297,7.8297,75600.0
2009-07-15 10:35:00,9.37,9.37,9.34,9.34,138000.0,7.8381,7.8381,7.813,7.813,138000.0
2009-07-15 10:40:00,9.34,9.35,9.31,9.32,91000.0,7.813,7.8213,7.7879,7.7962,91000.0
2009-07-15 10:45:00,9.31,9.32,9.29,9.3,95000.0,7.7879,7.7962,7.7711,7.7795,95000.0
2009-07-15 10:50:00,9.3,9.31,9.29,9.3,138400.0,7.7795,7.7879,7.7711,7.7795,138400.0
2009-07-15 10:55:00,9.3,9.31,9.3,9.3,52400.0,7.7795,7.7879,7.7795,7.7795,52400.0
2009-07-15 11:00:00,9.31,9.31,9.29,9.29,61500.0,7.7879,7.7879,7.7711,7.7711,61500.0
2009-07-15 11:05:00,9.29,9.3,9.29,9.3,19100.0,7.7711,7.7795,7.7711,7.7795,19100.0
2009-07-15 11:10:00,9.29,9.3,9.28,9.28,56800.0,7.7711,7.7795,7.7628,7.7628,56800.0
2009-07-15 11:15:00,9.28,9.32,9.28,9.32,120700.0,7.7628,7.7962,7.7628,7.7962,120700.0
2009-07-15 11:20:00,9.32,9.34,9.31,9.33,180500.0,7.7962,7.813,7.7879,7.8046,180500.0
2009-07-15 11:25:00,9.33,9.35,9.33,9.34,21100.0,7.8046,7.8213,7.8046,7.813,21100.0
2009-07-15 11:30:00,9.34,9.37,9.33,9.35,69500.0,7.813,7.8381,7.8046,7.8213,69500.0
2009-07-15 11:35:00,9.35,9.36,9.34,9.34,19000.0,7.8213,7.8297,7.813,7.813,19000.0
2009-07-15 11:40:00,9.34,9.35,9.33,9.34,28000.0,7.813,7.8213,7.8046,7.813,28000.0
2009-07-15 11:45:00,9.34,9.34,9.31,9.32,50800.0,7.813,7.813,7.7879,7.7962,50800.0
2009-07-15 11:50:00,9.32,9.35,9.31,9.34,80400.0,7.7962,7.8213,7.7879,7.813,80400.0
2009-07-15 11:55:00,9.34,9.34,9.33,9.33,34800.0,7.813,7.813,7.8046,7.8046,34800.0
2009-07-15 12:00:00,9.34,9.34,9.31,9.31,15400.0,7.813,7.813,7.7879,7.7879,15400.0
2009-07-15 12:05:00,9.31,9.31,9.29,9.29,15900.0,7.7879,7.7879,7.7711,7.7711,15900.0
2009-07-15 12:10:00,9.29,9.3,9.29,9.3,27300.0,7.7711,7.7795,7.7711,7.7795,27300.0
2009-07-15 12:15:00,9.3,9.3,9.29,9.29,30000.0,7.7795,7.7795,7.7711,7.7711,30000.0
2009-07-15 12:20:00,9.3,9.3,9.29,9.29,14400.0,7.7795,7.7795,7.7711,7.7711,14400.0
2009-07-15 12:25:00,9.3,9.3,9.29,9.29,24700.0,7.7795,7.7795,7.7711,7.7711,24700.0
2009-07-15 12:30:00,9.29,9.3,9.29,9.29,28400.0,7.7711,7.7795,7.7711,7.7711,28400.0
2009-07-15 12:35:00,9.29,9.3,9.28,9.29,43600.0,7.7711,7.7795,7.7628,7.7711,43600.0
2009-07-15 12:40:00,9.29,9.29,9.28,9.28,30800.0,7.7711,7.7711,7.7628,7.7628,30800.0
2009-07-15 12:45:00,9.29,9.29,9.28,9.28,19000.0,7.7711,7.7711,7.7628,7.7628,19000.0
2009-07-15 12:50:00,9.28,9.3,9.28,9.3,68800.0,7.7628,7.7795,7.7628,7.7795,68800.0
2009-07-15 12:55:00,9.3,9.31,9.28,9.29,85400.0,7.7795,7.7879,7.7628,7.7711,85400.0
2009-07-15 13:00:00,9.28,9.29,9.28,9.29,18200.0,7.7628,7.7711,7.7628,7.7711,18200.0
2009-07-15 13:05:00,9.28,9.29,9.28,9.29,32200.0,7.7628,7.7711,7.7628,7.7711,32200.0
2009-07-15 13:10:00,9.29,9.3,9.28,9.3,51600.0,7.7711,7.7795,7.7628,7.7795,51600.0
2009-07-15 13:15:00,9.29,9.3,9.29,9.29,23900.0,7.7711,7.7795,7.7711,7.7711,23900.0
2009-07-15 13:20:00,9.3,9.3,9.29,9.3,41400.0,7.7795,7.7795,7.7711,7.7795,41400.0
2009-07-15 13:25:00,9.3,9.32,9.29,9.32,52200.0,7.7795,7.7962,7.7711,7.7962,52200.0
2009-07-15 13:30:00,9.32,9.37,9.31,9.33,109500.0,7.7962,7.8381,7.7879,7.8046,109500.0
2009-07-15 13:35:00,9.33,9.34,9.31,9.31,43800.0,7.8046,7.813,7.7879,7.7879,43800.0
2009-07-15 13:40:00,9.31,9.32,9.3,9.32,51900.0,7.7879,7.7962,7.7795,7.7962,51900.0
2009-07-15 13:45:00,9.32,9.33,9.31,9.33,36800.0,7.7962,7.8046,7.7879,7.8046,36800.0
2009-07-15 13:50:00,9.33,9.35,9.32,9.35,50400.0,7.8046,7.8213,7.7962,7.8213,50400.0
2009-07-15 13:55:00,9.34,9.35,9.33,9.35,62700.0,7.813,7.8213,7.8046,7.8213,62700.0
2009-07-15 14:00:00,9.33,9.34,9.3,9.31,99600.0,7.8046,7.813,7.7795,7.7879,99600.0
2009-07-15 14:05:00,9.31,9.34,9.3,9.33,48700.0,7.7879,7.813,7.7795,7.8046,48700.0
2009-07-15 14:10:00,9.32,9.33,9.31,9.33,39900.0,7.7962,7.8046,7.7879,7.8046,39900.0
2009-07-15 14:15:00,9.33,9.35,9.33,9.35,69800.0,7.8046,7.8213,7.8046,7.8213,69800.0
2009-07-15 14:20:00,9.35,9.35,9.33,9.34,65100.0,7.8213,7.8213,7.8046,7.813,65100.0
2009-07-15 14:25:00,9.34,9.35,9.32,9.33,70100.0,7.813,7.8213,7.7962,7.8046,70100.0
2009-07-15 14:30:00,9.33,9.35,9.32,9.34,55200.0,7.8046,7.8213,7.7962,7.813,55200.0
2009-07-15 14:35:00,9.34,9.35,9.32,9.33,75200.0,7.813,7.8213,7.7962,7.8046,75200.0
2009-07-15 14:40:00,9.33,9.39,9.33,9.38,609800.0,7.8046,7.8548,7.8046,7.8464,609800.0
2009-07-15 14:45:00,9.38,9.42,9.38,9.41,115600.0,7.8464,7.8799,7.8464,7.8715,115600.0
2009-07-15 14:50:00,9.41,9.41,9.39,9.4,277700.0,7.8715,7.8715,7.8548,7.8632,277700.0
2009-07-15 14:55:00,9.39,9.44,9.39,9.43,56700.0,7.8548,7.8966,7.8548,7.8882,56700.0
2009-07-15 15:00:00,9.43,9.44,9.42,9.42,49600.0,7.8882,7.8966,7.8799,7.8799,49600.0
2009-07-15 15:05:00,9.42,9.43,9.41,9.41,63600.0,7.8799,7.8882,7.8715,7.8715,63600.0
2009-07-15 15:10:00,9.41,9.44,9.41,9.41,97300.0,7.8715,7.8966,7.8715,7.8715,97300.0
2009-07-15 15:15:00,9.41,9.43,9.41,9.42,84300.0,7.8715,7.8882,7.8715,7.8799,84300.0
2009-07-15 15:20:00,9.42,9.43,9.41,9.41,64300.0,7.8799,7.8882,7.8715,7.8715,64300.0
2009-07-15 15:25:00,9.41,9.41,9.36,9.37,115000.0,7.8715,7.8715,7.8297,7.8381,115000.0
2009-07-15 15:30:00,9.37,9.37,9.33,9.33,686700.0,7.8381,7.8381,7.8046,7.8046,686700.0
2009-07-15 15:35:00,9.33,9.34,9.33,9.33,89800.0,7.8046,7.813,7.8046,7.8046,89800.0
2009-07-15 15:40:00,9.33,9.37,9.33,9.36,155900.0,7.8046,7.8381,7.8046,7.8297,155900.0
2009-07-15 15:45:00,9.36,9.37,9.29,9.29,499600.0,7.8297,7.8381,7.7711,7.7711,499600.0
2009-07-15 15:50:00,9.3,9.36,9.29,9.35,516400.0,7.7795,7.8297,7.7711,7.8213,516400.0
2009-07-15 15:55:00,9.35,9.37,9.33,9.36,410900.0,7.8213,7.8381,7.8046,7.8297,410900.0
2009-07-16 09:30:00,9.35,9.57,9.23,9.26,108900.0,7.8213,8.0054,7.7209,7.746,108900.0
2009-07-16 09:35:00,9.27,9.4,9.27,9.38,96600.0,7.7544,7.8632,7.7544,7.8464,96600.0
2009-07-16 09:40:00,9.39,9.43,9.36,9.4,107900.0,7.8548,7.8882,7.8297,7.8632,107900.0
2009-07-16 09:45:00,9.42,9.43,9.36,9.36,110200.0,7.8799,7.8882,7.8297,7.8297,110200.0
2009-07-16 09:50:00,9.37,9.44,9.37,9.43,98800.0,7.8381,7.8966,7.8381,7.8882,98800.0
2009-07-16 09:55:00,9.43,9.43,9.4,9.43,28100.0,7.8882,7.8882,7.8632,7.8882,28100.0
2009-07-16 10:00:00,9.42,9.42,9.33,9.33,127700.0,7.8799,7.8799,7.8046,7.8046,127700.0
2009-07-16 10:05:00,9.33,9.37,9.32,9.35,181300.0,7.8046,7.8381,7.7962,7.8213,181300.0
2009-07-16 10:10:00,9.35,9.37,9.33,9.36,97300.0,7.8213,7.8381,7.8046,7.8297,97300.0
2009-07-16 10:15:00,9.36,9.39,9.33,9.33,55500.0,7.8297,7.8548,7.8046,7.8046,55500.0
2009-07-16 10:20:00,9.33,9.38,9.33,9.36,95500.0,7.8046,7.8464,7.8046,7.8297,95500.0
2009-07-16 10:25:00,9.36,9.4,9.35,9.4,97100.0,7.8297,7.8632,7.8213,7.8632,97100.0
2009-07-16 10:30:00,9.39,9.41,9.34,9.35,46600.0,7.8548,7.8715,7.813,7.8213,46600.0
2009-07-16 10:35:00,9.34,9.39,9.34,9.37,60200.0,7.813,7.8548,7.813,7.8381,60200.0
2009-07-16 10:40:00,9.36,9.39,9.36,9.39,37700.0,7.8297,7.8548,7.8297,7.8548,37700.0
2009-07-16 10:45:00,9.39,9.39,9.36,9.36,56300.0,7.8548,7.8548,7.8297,7.8297,56300.0
2009-07-16 10:50:00,9.37,9.39,9.35,9.39,49200.0,7.8381,7.8548,7.8213,7.8548,49200.0
2009-07-16 10:55:00,9.39,9.39,9.34,9.35,51700.0,7.8548,7.8548,7.813,7.8213,51700.0
2009-07-16 11:00:00,9.35,9.38,9.34,9.37,23800.0,7.8213,7.8464,7.813,7.8381,23800.0
2009-07-16 11:05:00,9.37,9.38,9.34,9.35,41400.0,7.8381,7.8464,7.813,7.8213,41400.0
2009-07-16 11:10:00,9.34,9.36,9.33,9.36,60800.0,7.813,7.8297,7.8046,7.8297,60800.0
2009-07-16 11:15:00,9.36,9.36,9.33,9.35,172400.0,7.8297,7.8297,7.8046,7.8213,172400.0
2009-07-16 11:20:00,9.35,9.4,9.35,9.4,161400.0,7.8213,7.8632,7.8213,7.8632,161400.0
2009-07-16 11:25:00,9.4,9.4,9.37,9.37,48600.0,7.8632,7.8632,7.8381,7.8381,48600.0
2009-07-16 11:30:00,9.37,9.39,9.35,9.38,64700.0,7.8381,7.8548,7.8213,7.8464,64700.0
2009-07-16 11:35:00,9.38,9.42,9.38,9.42,253800.0,7.8464,7.8799,7.8464,7.8799,253800.0
2009-07-16 11:40:00,9.42,9.44,9.41,9.44,123900.0,7.8799,7.8966,7.8715,7.8966,123900.0
2009-07-16 11:45:00,9.44,9.46,9.43,9.43,51600.0,7.8966,7.9133,7.8882,7.8882,51600.0
2009-07-16 11:50:00,9.43,9.44,9.42,9.42,19400.0,7.8882,7.8966,7.8799,7.8799,19400.0
2009-07-16 11:55:00,9.42,9.43,9.41,9.43,152600.0,7.8799,7.8882,7.8715,7.8882,152600.0
2009-07-16 12:00:00,9.43,9.46,9.41,9.46,254400.0,7.8882,7.9133,7.8715,7.9133,254400.0
2009-07-16 12:05:00,9.46,9.49,9.42,9.45,385000.0,7.9133,7.9384,7.8799,7.905,385000.0
2009-07-16 12:10:00,9.44,9.45,9.39,9.41,291800.0,7.8966,7.905,7.8548,7.8715,291800.0
2009-07-16 12:15:00,9.41,9.41,9.39,9.4,29500.0,7.8715,7.8715,7.8548,7.8632,29500.0
2009-07-16 12:20:00,9.4,9.41,9.4,9.4,16200.0,7.8632,7.8715,7.8632,7.8632,16200.0
2009-07-16 12:25:00,9.4,9.41,9.4,9.4,29600.0,7.8632,7.8715,7.8632,7.8632,29600.0
2009-07-16 12:30:00,9.4,9.41,9.39,9.41,62700.0,7.8632,7.8715,7.8548,7.8715,62700.0
2009-07-16 12:35:00,9.41,9.42,9.4,9.41,28500.0,7.8715,7.8799,7.8632,7.8715,28500.0
2009-07-16 12:40:00,9.4,9.41,9.4,9.4,6100.0,7.8632,7.8715,7.8632,7.8632,6100.0
2009-07-16 12:45:00,9.4,9.41,9.4,9.41,28600.0,7.8632,7.8715,7.8632,7.8715,28600.0
2009-07-16 12:50:00,9.41,9.41,9.39,9.39,127000.0,7.8715,7.8715,7.8548,7.8548,127000.0
2009-07-16 12:55:00,9.39,9.41,9.39,9.39,409700.0,7.8548,7.8715,7.8548,7.8548,409700.0
2009-07-16 13:00:00,9.39,9.41,9.38,9.4,233500.0,7.8548,7.8715,7.8464,7.8632,233500.0
2009-07-16 13:05:00,9.4,9.43,9.4,9.42,160000.0,7.8632,7.8882,7.8632,7.8799,160000.0
2009-07-16 13:10:00,9.42,9.43,9.42,9.43,62300.0,7.8799,7.8882,7.8799,7.8882,62300.0
2009-07-16 13:15:00,9.43,9.45,9.42,9.44,211400.0,7.8882,7.905,7.8799,7.8966,211400.0
2009-07-16 13:20:00,9.43,9.44,9.4,9.4,50900.0,7.8882,7.8966,7.8632,7.8632,50900.0
2009-07-16 13:25:00,9.4,9.41,9.4,9.4,25300.0,7.8632,7.8715,7.8632,7.8632,25300.0
2009-07-16 13:30:00,9.41,9.43,9.4,9.42,57300.0,7.8715,7.8882,7.8632,7.8799,57300.0
2009-07-16 13:35:00,9.41,9.43,9.41,9.43,21900.0,7.8715,7.8882,7.8715,7.8882,21900.0
2009-07-16 13:40:00,9.43,9.44,9.42,9.42,73600.0,7.8882,7.8966,7.8799,7.8799,73600.0
2009-07-16 13:45:00,9.43,9.46,9.42,9.46,63700.0,7.8882,7.9133,7.8799,7.9133,63700.0
2009-07-16 13:50:00,9.46,9.51,9.46,9.5,76500.0,7.9133,7.9552,7.9133,7.9468,76500.0
2009-07-16 13:55:00,9.5,9.51,9.49,9.51,70500.0,7.9468,7.9552,7.9384,7.9552,70500.0
2009-07-16 14:00:00,9.51,9.52,9.5,9.51,61600.0,7.9552,7.9635,7.9468,7.9552,61600.0
2009-07-16 14:05:00,9.51,9.52,9.51,9.52,25900.0,7.9552,7.9635,7.9552,7.9635,25900.0
2009-07-16 14:10:00,9.51,9.53,9.5,9.53,37700.0,7.9552,7.9719,7.9468,7.9719,37700.0
2009-07-16 14:15:00,9.53,9.55,9.53,9.55,61400.0,7.9719,7.9886,7.9719,7.9886,61400.0
2009-07-16 14:20:00,9.54,9.55,9.53,9.55,41900.0,7.9803,7.9886,7.9719,7.9886,41900.0
2009-07-16 14:25:00,9.54,9.55,9.53,9.55,37100.0,7.9803,7.9886,7.9719,7.9886,37100.0
2009-07-16 14:30:00,9.54,9.58,9.54,9.57,84800.0,7.9803,8.0137,7.9803,8.0054,84800.0
2009-07-16 14:35:00,9.57,9.6,9.56,9.6,97600.0,8.0054,8.0305,7.997,8.0305,97600.0
2009-07-16 14:40:00,9.6,9.61,9.59,9.61,57200.0,8.0305,8.0388,8.0221,8.0388,57200.0
2009-07-16 14:45:00,9.61,9.62,9.61,9.61,88000.0,8.0388,8.0472,8.0388,8.0388,88000.0
2009-07-16 14:50:00,9.61,9.68,9.59,9.67,219200.0,8.0388,8.0974,8.0221,8.089,219200.0
2009-07-16 14:55:00,9.66,9.67,9.65,9.65,67100.0,8.0806,8.089,8.0723,8.0723,67100.0
2009-07-16 15:00:00,9.65,9.66,9.64,9.65,148900.0,8.0723,8.0806,8.0639,8.0723,148900.0
2009-07-16 15:05:00,9.65,9.65,9.61,9.61,73300.0,8.0723,8.0723,8.0388,8.0388,73300.0
2009-07-16 15:10:00,9.62,9.64,9.61,9.63,70800.0,8.0472,8.0639,8.0388,8.0555,70800.0
2009-07-16 15:15:00,9.63,9.65,9.63,9.65,49200.0,8.0555,8.0723,8.0555,8.0723,49200.0
2009-07-16 15:20:00,9.64,9.65,9.63,9.64,86800.0,8.0639,8.0723,8.0555,8.0639,86800.0
2009-07-16 15:25:00,9.65,9.65,9.64,9.65,82400.0,8.0723,8.0723,8.0639,8.0723,82400.0
2009-07-16 15:30:00,9.65,9.66,9.64,9.66,81900.0,8.0723,8.0806,8.0639,8.0806,81900.0
2009-07-16 15:35:00,9.65,9.67,9.65,9.67,57100.0,8.0723,8.089,8.0723,8.089,57100.0
2009-07-16 15:40:00,9.66,9.7,9.66,9.69,128000.0,8.0806,8.1141,8.0806,8.1057,128000.0
2009-07-16 15:45:00,9.69,9.7,9.68,9.68,120100.0,8.1057,8.1141,8.0974,8.0974,120100.0
2009-07-16 15:50:00,9.68,9.7,9.65,9.65,354300.0,8.0974,8.1141,8.0723,8.0723,354300.0
2009-07-16 15:55:00,9.65,9.66,9.64,9.65,119100.0,8.0723,8.0806,8.0639,8.0723,119100.0
2009-07-17 09:30:00,9.72,9.87,9.72,9.87,529100.0,8.1308,8.2563,8.1308,8.2563,529100.0
2009-07-17 09:35:00,9.87,9.91,9.86,9.88,245900.0,8.2563,8.2898,8.2479,8.2647,245900.0
2009-07-17 09:40:00,9.88,9.92,9.86,9.89,155600.0,8.2647,8.2981,8.2479,8.273,155600.0
2009-07-17 09:45:00,9.89,9.94,9.87,9.93,184600.0,8.273,8.3149,8.2563,8.3065,184600.0
2009-07-17 09:50:00,9.93,9.96,9.88,9.89,280800.0,8.3065,8.3316,8.2647,8.273,280800.0
2009-07-17 09:55:00,9.9,9.95,9.88,9.93,93600.0,8.2814,8.3232,8.2647,8.3065,93600.0
2009-07-17 10:00:00,9.93,9.96,9.89,9.95,161100.0,8.3065,8.3316,8.273,8.3232,161100.0
2009-07-17 10:05:00,9.95,10.03,9.93,10.0,368800.0,8.3232,8.3902,8.3065,8.3651,368800.0
2009-07-17 10:10:00,10.0,10.04,9.99,10.01,168400.0,8.3651,8.3985,8.3567,8.3734,168400.0
2009-07-17 10:15:00,10.01,10.04,10.01,10.04,155300.0,8.3734,8.3985,8.3734,8.3985,155300.0
2009-07-17 10:20:00,10.04,10.08,10.03,10.07,178600.0,8.3985,8.432,8.3902,8.4236,178600.0
2009-07-17 10:25:00,10.07,10.09,10.06,10.06,123100.0,8.4236,8.4403,8.4152,8.4152,123100.0
2009-07-17 10:30:00,10.06,10.07,10.04,10.06,122100.0,8.4152,8.4236,8.3985,8.4152,122100.0
2009-07-17 10:35:00,10.06,10.11,10.05,10.06,149900.0,8.4152,8.4571,8.4069,8.4152,149900.0
2009-07-17 10:40:00,10.06,10.07,10.02,10.04,163300.0,8.4152,8.4236,8.3818,8.3985,163300.0
2009-07-17 10:45:00,10.03,10.04,9.98,9.98,287300.0,8.3902,8.3985,8.3483,8.3483,287300.0
2009-07-17 10:50:00,9.98,10.0,9.95,9.96,78000.0,8.3483,8.3651,8.3232,8.3316,78000.0
2009-07-17 10:55:00,9.96,9.99,9.95,9.98,26100.0,8.3316,8.3567,8.3232,8.3483,26100.0
2009-07-17 11:00:00,9.98,10.01,9.97,10.0,37200.0,8.3483,8.3734,8.34,8.3651,37200.0
2009-07-17 11:05:00,10.0,10.01,9.96,9.98,77100.0,8.3651,8.3734,8.3316,8.3483,77100.0
2009-07-17 11:10:00,9.97,9.98,9.94,9.96,73400.0,8.34,8.3483,8.3149,8.3316,73400.0
2009-07-17 11:15:00,9.96,9.96,9.9,9.91,132900.0,8.3316,8.3316,8.2814,8.2898,132900.0
2009-07-17 11:20:00,9.91,9.94,9.91,9.93,23400.0,8.2898,8.3149,8.2898,8.3065,23400.0
2009-07-17 11:25:00,9.93,9.94,9.88,9.88,186100.0,8.3065,8.3149,8.2647,8.2647,186100.0
2009-07-17 11:30:00,9.88,9.88,9.84,9.85,66200.0,8.2647,8.2647,8.2312,8.2396,66200.0
2009-07-17 11:35:00,9.84,9.87,9.84,9.85,41800.0,8.2312,8.2563,8.2312,8.2396,41800.0
2009-07-17 11:40:00,9.86,9.91,9.84,9.91,140000.0,8.2479,8.2898,8.2312,8.2898,140000.0
2009-07-17 11:45:00,9.9,9.9,9.83,9.85,126500.0,8.2814,8.2814,8.2228,8.2396,126500.0
2009-07-17 11:50:00,9.85,9.85,9.79,9.79,89400.0,8.2396,8.2396,8.1894,8.1894,89400.0
2009-07-17 11:55:00,9.79,9.81,9.78,9.79,55900.0,8.1894,8.2061,8.181,8.1894,55900.0
2009-07-17 12:00:00,9.79,9.81,9.78,9.78,77600.0,8.1894,8.2061,8.181,8.181,77600.0
2009-07-17 12:05:00,9.78,9.82,9.78,9.78,58700.0,8.181,8.2145,8.181,8.181,58700.0
2009-07-17 12:10:00,9.78,9.78,9.74,9.74,57500.0,8.181,8.181,8.1476,8.1476,57500.0
2009-07-17 12:15:00,9.74,9.76,9.74,9.74,33200.0,8.1476,8.1643,8.1476,8.1476,33200.0
2009-07-17 12:20:00,9.74,9.76,9.72,9.72,71000.0,8.1476,8.1643,8.1308,8.1308,71000.0
2009-07-17 12:25:00,9.72,9.73,9.69,9.72,91200.0,8.1308,8.1392,8.1057,8.1308,91200.0
2009-07-17 12:30:00,9.72,9.76,9.71,9.76,23400.0,8.1308,8.1643,8.1225,8.1643,23400.0
2009-07-17 12:35:00,9.76,9.79,9.75,9.78,35200.0,8.1643,8.1894,8.1559,8.181,35200.0
2009-07-17 12:40:00,9.78,9.8,9.77,9.78,29400.0,8.181,8.1978,8.1727,8.181,29400.0
2009-07-17 12:45:00,9.79,9.82,9.77,9.79,54600.0,8.1894,8.2145,8.1727,8.1894,54600.0
2009-07-17 12:50:00,9.78,9.8,9.77,9.78,28900.0,8.181,8.1978,8.1727,8.181,28900.0
2009-07-17 12:55:00,9.77,9.78,9.76,9.77,12100.0,8.1727,8.181,8.1643,8.1727,12100.0
2009-07-17 13:00:00,9.78,9.78,9.77,9.78,14500.0,8.181,8.181,8.1727,8.181,14500.0
2009-07-17 13:05:00,9.77,9.78,9.77,9.77,7300.0,8.1727,8.181,8.1727,8.1727,7300.0
2009-07-17 13:10:00,9.77,9.78,9.76,9.77,13300.0,8.1727,8.181,8.1643,8.1727,13300.0
2009-07-17 13:15:00,9.76,9.78,9.76,9.78,19300.0,8.1643,8.181,8.1643,8.181,19300.0
2009-07-17 13:20:00,9.78,9.8,9.77,9.79,51200.0,8.181,8.1978,8.1727,8.1894,51200.0
2009-07-17 13:25:00,9.8,9.8,9.78,9.78,11600.0,8.1978,8.1978,8.181,8.181,11600.0
2009-07-17 13:30:00,9.79,9.82,9.78,9.82,33800.0,8.1894,8.2145,8.181,8.2145,33800.0
2009-07-17 13:35:00,9.82,9.84,9.82,9.83,52000.0,8.2145,8.2312,8.2145,8.2228,52000.0
2009-07-17 13:40:00,9.82,9.84,9.82,9.84,18500.0,8.2145,8.2312,8.2145,8.2312,18500.0
2009-07-17 13:45:00,9.84,9.84,9.83,9.83,14300.0,8.2312,8.2312,8.2228,8.2228,14300.0
2009-07-17 13:50:00,9.84,9.84,9.81,9.81,27000.0,8.2312,8.2312,8.2061,8.2061,27000.0
2009-07-17 13:55:00,9.81,9.82,9.81,9.81,19500.0,8.2061,8.2145,8.2061,8.2061,19500.0
2009-07-17 14:00:00,9.81,9.85,9.8,9.85,125000.0,8.2061,8.2396,8.1978,8.2396,125000.0
2009-07-17 14:05:00,9.84,9.86,9.84,9.86,39800.0,8.2312,8.2479,8.2312,8.2479,39800.0
2009-07-17 14:10:00,9.85,9.87,9.85,9.86,31000.0,8.2396,8.2563,8.2396,8.2479,31000.0
2009-07-17 14:15:00,9.86,9.87,9.86,9.86,10700.0,8.2479,8.2563,8.2479,8.2479,10700.0
2009-07-17 14:20:00,9.86,9.88,9.86,9.88,19600.0,8.2479,8.2647,8.2479,8.2647,19600.0
2009-07-17 14:25:00,9.88,9.88,9.87,9.88,24800.0,8.2647,8.2647,8.2563,8.2647,24800.0
2009-07-17 14:30:00,9.87,9.88,9.87,9.87,62100.0,8.2563,8.2647,8.2563,8.2563,62100.0
2009-07-17 14:35:00,9.86,9.87,9.85,9.86,31800.0,8.2479,8.2563,8.2396,8.2479,31800.0
2009-07-17 14:40:00,9.86,9.88,9.85,9.87,27300.0,8.2479,8.2647,8.2396,8.2563,27300.0
2009-07-17 14:45:00,9.88,9.88,9.86,9.86,38100.0,8.2647,8.2647,8.2479,8.2479,38100.0
2009-07-17 14:50:00,9.86,9.87,9.85,9.86,52300.0,8.2479,8.2563,8.2396,8.2479,52300.0
2009-07-17 14:55:00,9.87,9.88,9.85,9.87,59300.0,8.2563,8.2647,8.2396,8.2563,59300.0
2009-07-17 15:00:00,9.88,9.88,9.87,9.88,24900.0,8.2647,8.2647,8.2563,8.2647,24900.0
2009-07-17 15:05:00,9.88,9.88,9.86,9.88,38400.0,8.2647,8.2647,8.2479,8.2647,38400.0
2009-07-17 15:10:00,9.87,9.88,9.86,9.87,33000.0,8.2563,8.2647,8.2479,8.2563,33000.0
2009-07-17 15:15:00,9.86,9.88,9.86,9.88,49900.0,8.2479,8.2647,8.2479,8.2647,49900.0
2009-07-17 15:20:00,9.87,9.88,9.87,9.87,19100.0,8.2563,8.2647,8.2563,8.2563,19100.0
2009-07-17 15:25:00,9.87,9.88,9.85,9.87,68800.0,8.2563,8.2647,8.2396,8.2563,68800.0
2009-07-17 15:30:00,9.87,9.88,9.86,9.87,231100.0,8.2563,8.2647,8.2479,8.2563,231100.0
2009-07-17 15:35:00,9.87,9.88,9.84,9.84,59200.0,8.2563,8.2647,8.2312,8.2312,59200.0
2009-07-17 15:40:00,9.84,9.9,9.84,9.89,164400.0,8.2312,8.2814,8.2312,8.273,164400.0
2009-07-17 15:45:00,9.89,9.9,9.86,9.9,143300.0,8.273,8.2814,8.2479,8.2814,143300.0
2009-07-17 15:50:00,9.9,9.91,9.89,9.91,146400.0,8.2814,8.2898,8.273,8.2898,146400.0
2009-07-17 15:55:00,9.91,9.91,9.88,9.89,286500.0,8.2898,8.2898,8.2647,8.273,286500.0
2009-07-20 09:30:00,9.88,9.97,9.85,9.94,175600.0,8.2647,8.34,8.2396,8.3149,175600.0
2009-07-20 09:35:00,9.94,10.07,9.94,10.03,222000.0,8.3149,8.4236,8.3149,8.3902,222000.0
2009-07-20 09:40:00,10.03,10.07,9.99,10.05,469000.0,8.3902,8.4236,8.3567,8.4069,469000.0
2009-07-20 09:45:00,10.06,10.12,10.04,10.11,231300.0,8.4152,8.4654,8.3985,8.4571,231300.0
2009-07-20 09:50:00,10.11,10.19,10.1,10.16,255800.0,8.4571,8.524,8.4487,8.4989,255800.0
2009-07-20 09:55:00,10.16,10.16,10.12,10.14,377200.0,8.4989,8.4989,8.4654,8.4822,377200.0
2009-07-20 10:00:00,10.15,10.2,10.13,10.2,366500.0,8.4905,8.5324,8.4738,8.5324,366500.0
2009-07-20 10:05:00,10.2,10.23,10.14,10.14,182400.0,8.5324,8.5575,8.4822,8.4822,182400.0
2009-07-20 10:10:00,10.14,10.17,10.13,10.15,169800.0,8.4822,8.5073,8.4738,8.4905,169800.0
2009-07-20 10:15:00,10.15,10.16,10.07,10.07,408300.0,8.4905,8.4989,8.4236,8.4236,408300.0
2009-07-20 10:20:00,10.08,10.1,10.02,10.08,115600.0,8.432,8.4487,8.3818,8.432,115600.0
2009-07-20 10:25:00,10.07,10.08,10.04,10.04,128800.0,8.4236,8.432,8.3985,8.3985,128800.0
2009-07-20 10:30:00,10.05,10.06,9.96,9.96,155300.0,8.4069,8.4152,8.3316,8.3316,155300.0
2009-07-20 10:35:00,9.96,10.0,9.93,9.94,90200.0,8.3316,8.3651,8.3065,8.3149,90200.0
2009-07-20 10:40:00,9.94,9.95,9.91,9.91,67000.0,8.3149,8.3232,8.2898,8.2898,67000.0
2009-07-20 10:45:00,9.92,9.92,9.85,9.86,79800.0,8.2981,8.2981,8.2396,8.2479,79800.0
2009-07-20 10:50:00,9.86,9.89,9.85,9.86,44500.0,8.2479,8.273,8.2396,8.2479,44500.0
2009-07-20 10:55:00,9.86,9.92,9.86,9.9,75600.0,8.2479,8.2981,8.2479,8.2814,75600.0
2009-07-20 11:00:00,9.9,9.94,9.9,9.91,76400.0,8.2814,8.3149,8.2814,8.2898,76400.0
2009-07-20 11:05:00,9.92,9.92,9.86,9.86,53500.0,8.2981,8.2981,8.2479,8.2479,53500.0
2009-07-20 11:10:00,9.86,9.91,9.86,9.91,188200.0,8.2479,8.2898,8.2479,8.2898,188200.0
2009-07-20 11:15:00,9.91,9.92,9.9,9.9,56400.0,8.2898,8.2981,8.2814,8.2814,56400.0
2009-07-20 11:20:00,9.9,9.91,9.9,9.9,43200.0,8.2814,8.2898,8.2814,8.2814,43200.0
2009-07-20 11:25:00,9.9,9.91,9.9,9.9,64500.0,8.2814,8.2898,8.2814,8.2814,64500.0
2009-07-20 11:30:00,9.91,9.91,9.9,9.9,28800.0,8.2898,8.2898,8.2814,8.2814,28800.0
2009-07-20 11:35:00,9.9,9.91,9.89,9.9,83600.0,8.2814,8.2898,8.273,8.2814,83600.0
2009-07-20 11:40:00,9.9,9.91,9.9,9.9,25100.0,8.2814,8.2898,8.2814,8.2814,25100.0
2009-07-20 11:45:00,9.9,9.91,9.89,9.89,62800.0,8.2814,8.2898,8.273,8.273,62800.0
2009-07-20 11:50:00,9.89,9.9,9.87,9.87,36100.0,8.273,8.2814,8.2563,8.2563,36100.0
2009-07-20 11:55:00,9.87,9.88,9.85,9.87,62700.0,8.2563,8.2647,8.2396,8.2563,62700.0
2009-07-20 12:00:00,9.87,9.88,9.86,9.87,51700.0,8.2563,8.2647,8.2479,8.2563,51700.0
2009-07-20 12:05:00,9.87,9.88,9.86,9.86,51900.0,8.2563,8.2647,8.2479,8.2479,51900.0
2009-07-20 12:10:00,9.86,9.88,9.86,9.88,18800.0,8.2479,8.2647,8.2479,8.2647,18800.0
2009-07-20 12:15:00,9.88,9.88,9.87,9.87,18700.0,8.2647,8.2647,8.2563,8.2563,18700.0
2009-07-20 12:20:00,9.87,9.88,9.87,9.87,50500.0,8.2563,8.2647,8.2563,8.2563,50500.0
2009-07-20 12:25:00,9.87,9.88,9.86,9.87,60500.0,8.2563,8.2647,8.2479,8.2563,60500.0
2009-07-20 12:30:00,9.87,9.91,9.87,9.91,75900.0,8.2563,8.2898,8.2563,8.2898,75900.0
2009-07-20 12:35:00,9.91,9.92,9.9,9.92,24600.0,8.2898,8.2981,8.2814,8.2981,24600.0
2009-07-20 12:40:00,9.92,9.92,9.9,9.9,30300.0,8.2981,8.2981,8.2814,8.2814,30300.0
2009-07-20 12:45:00,9.91,9.91,9.9,9.9,40000.0,8.2898,8.2898,8.2814,8.2814,40000.0
2009-07-20 12:50:00,9.9,9.91,9.89,9.91,54600.0,8.2814,8.2898,8.273,8.2898,54600.0
2009-07-20 12:55:00,9.9,9.91,9.9,9.9,55900.0,8.2814,8.2898,8.2814,8.2814,55900.0
2009-07-20 13:00:00,9.9,9.92,9.89,9.92,41600.0,8.2814,8.2981,8.273,8.2981,41600.0
2009-07-20 13:05:00,9.91,9.91,9.89,9.89,45200.0,8.2898,8.2898,8.273,8.273,45200.0
2009-07-20 13:10:00,9.9,9.9,9.86,9.86,92700.0,8.2814,8.2814,8.2479,8.2479,92700.0
2009-07-20 13:15:00,9.87,9.87,9.85,9.86,81200.0,8.2563,8.2563,8.2396,8.2479,81200.0
2009-07-20 13:20:00,9.86,9.86,9.85,9.86,26600.0,8.2479,8.2479,8.2396,8.2479,26600.0
2009-07-20 13:25:00,9.85,9.86,9.85,9.85,25700.0,8.2396,8.2479,8.2396,8.2396,25700.0
2009-07-20 13:30:00,9.85,9.86,9.84,9.85,67000.0,8.2396,8.2479,8.2312,8.2396,67000.0
2009-07-20 13:35:00,9.86,9.87,9.83,9.83,55600.0,8.2479,8.2563,8.2228,8.2228,55600.0
2009-07-20 13:40:00,9.83,9.87,9.83,9.85,40900.0,8.2228,8.2563,8.2228,8.2396,40900.0
2009-07-20 13:45:00,9.86,9.89,9.85,9.88,39100.0,8.2479,8.273,8.2396,8.2647,39100.0
2009-07-20 13:50:00,9.88,9.92,9.88,9.91,80600.0,8.2647,8.2981,8.2647,8.2898,80600.0
2009-07-20 13:55:00,9.9,9.93,9.9,9.93,45700.0,8.2814,8.3065,8.2814,8.3065,45700.0
2009-07-20 14:00:00,9.93,9.93,9.91,9.92,88200.0,8.3065,8.3065,8.2898,8.2981,88200.0
2009-07-20 14:05:00,9.92,9.97,9.92,9.96,76900.0,8.2981,8.34,8.2981,8.3316,76900.0
2009-07-20 14:10:00,9.96,9.97,9.94,9.97,68400.0,8.3316,8.34,8.3149,8.34,68400.0
2009-07-20 14:15:00,9.96,9.97,9.94,9.96,32600.0,8.3316,8.34,8.3149,8.3316,32600.0
2009-07-20 14:20:00,9.97,9.98,9.92,9.93,70800.0,8.34,8.3483,8.2981,8.3065,70800.0
2009-07-20 14:25:00,9.93,9.96,9.92,9.95,126200.0,8.3065,8.3316,8.2981,8.3232,126200.0
2009-07-20 14:30:00,9.96,9.98,9.95,9.95,43600.0,8.3316,8.3483,8.3232,8.3232,43600.0
2009-07-20 14:35:00,9.95,9.96,9.91,9.91,79000.0,8.3232,8.3316,8.2898,8.2898,79000.0
2009-07-20 14:40:00,9.91,9.92,9.89,9.91,75900.0,8.2898,8.2981,8.273,8.2898,75900.0
2009-07-20 14:45:00,9.91,9.93,9.89,9.89,51200.0,8.2898,8.3065,8.273,8.273,51200.0
2009-07-20 14:50:00,9.89,9.9,9.86,9.88,46700.0,8.273,8.2814,8.2479,8.2647,46700.0
2009-07-20 14:55:00,9.88,9.9,9.87,9.89,59700.0,8.2647,8.2814,8.2563,8.273,59700.0
2009-07-20 15:00:00,9.9,9.97,9.9,9.97,48900.0,8.2814,8.34,8.2814,8.34,48900.0
2009-07-20 15:05:00,9.97,10.0,9.96,9.98,43300.0,8.34,8.3651,8.3316,8.3483,43300.0
2009-07-20 15:10:00,9.98,9.99,9.97,9.97,58700.0,8.3483,8.3567,8.34,8.34,58700.0
2009-07-20 15:15:00,9.98,10.0,9.97,9.97,91100.0,8.3483,8.3651,8.34,8.34,91100.0
2009-07-20 15:20:00,9.97,9.98,9.95,9.98,67500.0,8.34,8.3483,8.3232,8.3483,67500.0
2009-07-20 15:25:00,9.98,10.01,9.95,9.95,68700.0,8.3483,8.3734,8.3232,8.3232,68700.0
2009-07-20 15:30:00,9.96,9.99,9.95,9.99,123900.0,8.3316,8.3567,8.3232,8.3567,123900.0
2009-07-20 15:35:00,9.99,10.07,9.96,10.07,259900.0,8.3567,8.4236,8.3316,8.4236,259900.0
2009-07-20 15:40:00,10.07,10.07,10.03,10.04,206500.0,8.4236,8.4236,8.3902,8.3985,206500.0
2009-07-20 15:45:00,10.03,10.04,10.02,10.03,180900.0,8.3902,8.3985,8.3818,8.3902,180900.0
2009-07-20 15:50:00,10.04,10.08,10.03,10.07,285800.0,8.3985,8.432,8.3902,8.4236,285800.0
2009-07-20 15:55:00,10.07,10.07,10.04,10.06,415500.0,8.4236,8.4236,8.3985,8.4152,415500.0
2009-07-21 09:30:00,10.18,10.18,10.06,10.12,44100.0,8.5156,8.5156,8.4152,8.4654,44100.0
2009-07-21 09:35:00,10.13,10.18,10.02,10.1,60800.0,8.4738,8.5156,8.3818,8.4487,60800.0
2009-07-21 09:40:00,10.1,10.11,9.95,9.97,73300.0,8.4487,8.4571,8.3232,8.34,73300.0
2009-07-21 09:45:00,9.96,10.05,9.94,9.98,103500.0,8.3316,8.4069,8.3149,8.3483,103500.0
2009-07-21 09:50:00,9.97,10.02,9.97,10.02,70500.0,8.34,8.3818,8.34,8.3818,70500.0
2009-07-21 09:55:00,10.03,10.08,10.0,10.04,60800.0,8.3902,8.432,8.3651,8.3985,60800.0
2009-07-21 10:00:00,10.04,10.06,9.93,9.95,89300.0,8.3985,8.4152,8.3065,8.3232,89300.0
2009-07-21 10:05:00,9.95,9.95,9.88,9.91,67900.0,8.3232,8.3232,8.2647,8.2898,67900.0
2009-07-21 10:10:00,9.91,9.91,9.85,9.9,109000.0,8.2898,8.2898,8.2396,8.2814,109000.0
2009-07-21 10:15:00,9.9,9.92,9.88,9.91,44200.0,8.2814,8.2981,8.2647,8.2898,44200.0
2009-07-21 10:20:00,9.91,9.94,9.9,9.92,75200.0,8.2898,8.3149,8.2814,8.2981,75200.0
2009-07-21 10:25:00,9.92,9.92,9.86,9.89,46800.0,8.2981,8.2981,8.2479,8.273,46800.0
2009-07-21 10:30:00,9.89,9.92,9.88,9.91,82500.0,8.273,8.2981,8.2647,8.2898,82500.0
2009-07-21 10:35:00,9.91,9.92,9.89,9.9,159600.0,8.2898,8.2981,8.273,8.2814,159600.0
2009-07-21 10:40:00,9.9,9.92,9.88,9.9,45700.0,8.2814,8.2981,8.2647,8.2814,45700.0
2009-07-21 10:45:00,9.9,9.91,9.89,9.9,48300.0,8.2814,8.2898,8.273,8.2814,48300.0
2009-07-21 10:50:00,9.9,9.91,9.87,9.91,26200.0,8.2814,8.2898,8.2563,8.2898,26200.0
2009-07-21 10:55:00,9.91,9.91,9.9,9.91,31500.0,8.2898,8.2898,8.2814,8.2898,31500.0
2009-07-21 11:00:00,9.91,9.91,9.89,9.89,32200.0,8.2898,8.2898,8.273,8.273,32200.0
2009-07-21 11:05:00,9.89,9.91,9.88,9.89,47200.0,8.273,8.2898,8.2647,8.273,47200.0
2009-07-21 11:10:00,9.9,9.9,9.83,9.84,112900.0,8.2814,8.2814,8.2228,8.2312,112900.0
2009-07-21 11:15:00,9.84,9.87,9.84,9.86,40300.0,8.2312,8.2563,8.2312,8.2479,40300.0
2009-07-21 11:20:00,9.85,9.86,9.84,9.85,32800.0,8.2396,8.2479,8.2312,8.2396,32800.0
2009-07-21 11:25:00,9.86,9.86,9.83,9.84,35700.0,8.2479,8.2479,8.2228,8.2312,35700.0
2009-07-21 11:30:00,9.85,9.85,9.79,9.8,63500.0,8.2396,8.2396,8.1894,8.1978,63500.0
2009-07-21 11:35:00,9.81,9.81,9.79,9.81,31700.0,8.2061,8.2061,8.1894,8.2061,31700.0
2009-07-21 11:40:00,9.81,9.81,9.75,9.75,19800.0,8.2061,8.2061,8.1559,8.1559,19800.0
2009-07-21 11:45:00,9.76,9.76,9.71,9.71,52500.0,8.1643,8.1643,8.1225,8.1225,52500.0
2009-07-21 11:50:00,9.72,9.74,9.69,9.69,50600.0,8.1308,8.1476,8.1057,8.1057,50600.0
2009-07-21 11:55:00,9.69,9.7,9.66,9.69,124500.0,8.1057,8.1141,8.0806,8.1057,124500.0
2009-07-21 12:00:00,9.7,9.73,9.69,9.73,26000.0,8.1141,8.1392,8.1057,8.1392,26000.0
2009-07-21 12:05:00,9.73,9.73,9.72,9.73,35300.0,8.1392,8.1392,8.1308,8.1392,35300.0
2009-07-21 12:10:00,9.73,9.74,9.72,9.74,28300.0,8.1392,8.1476,8.1308,8.1476,28300.0
2009-07-21 12:15:00,9.75,9.75,9.74,9.75,9900.0,8.1559,8.1559,8.1476,8.1559,9900.0
2009-07-21 12:20:00,9.75,9.75,9.71,9.71,26300.0,8.1559,8.1559,8.1225,8.1225,26300.0
2009-07-21 12:25:00,9.72,9.77,9.71,9.74,49200.0,8.1308,8.1727,8.1225,8.1476,49200.0
2009-07-21 12:30:00,9.74,9.75,9.73,9.73,9200.0,8.1476,8.1559,8.1392,8.1392,9200.0
2009-07-21 12:35:00,9.74,9.75,9.7,9.73,87400.0,8.1476,8.1559,8.1141,8.1392,87400.0
2009-07-21 12:40:00,9.73,9.74,9.71,9.71,39100.0,8.1392,8.1476,8.1225,8.1225,39100.0
2009-07-21 12:45:00,9.72,9.72,9.71,9.71,7500.0,8.1308,8.1308,8.1225,8.1225,7500.0
2009-07-21 12:50:00,9.72,9.72,9.68,9.69,58400.0,8.1308,8.1308,8.0974,8.1057,58400.0
2009-07-21 12:55:00,9.69,9.7,9.67,9.69,92500.0,8.1057,8.1141,8.089,8.1057,92500.0
2009-07-21 13:00:00,9.69,9.69,9.68,9.68,38200.0,8.1057,8.1057,8.0974,8.0974,38200.0
2009-07-21 13:05:00,9.69,9.69,9.67,9.69,92800.0,8.1057,8.1057,8.089,8.1057,92800.0
2009-07-21 13:10:00,9.69,9.72,9.69,9.72,28700.0,8.1057,8.1308,8.1057,8.1308,28700.0
2009-07-21 13:15:00,9.72,9.73,9.71,9.72,31000.0,8.1308,8.1392,8.1225,8.1308,31000.0
2009-07-21 13:20:00,9.72,9.72,9.71,9.72,18500.0,8.1308,8.1308,8.1225,8.1308,18500.0
2009-07-21 13:25:00,9.73,9.8,9.73,9.78,119400.0,8.1392,8.1978,8.1392,8.181,119400.0
2009-07-21 13:30:00,9.79,9.8,9.78,9.8,14700.0,8.1894,8.1978,8.181,8.1978,14700.0
2009-07-21 13:35:00,9.8,9.8,9.74,9.74,77500.0,8.1978,8.1978,8.1476,8.1476,77500.0
2009-07-21 13:40:00,9.74,9.77,9.73,9.77,70600.0,8.1476,8.1727,8.1392,8.1727,70600.0
2009-07-21 13:45:00,9.77,9.8,9.77,9.8,47200.0,8.1727,8.1978,8.1727,8.1978,47200.0
2009-07-21 13:50:00,9.8,9.8,9.76,9.76,25600.0,8.1978,8.1978,8.1643,8.1643,25600.0
2009-07-21 13:55:00,9.76,9.76,9.75,9.75,16600.0,8.1643,8.1643,8.1559,8.1559,16600.0
2009-07-21 14:00:00,9.76,9.77,9.75,9.77,28600.0,8.1643,8.1727,8.1559,8.1727,28600.0
2009-07-21 14:05:00,9.77,9.77,9.73,9.74,29500.0,8.1727,8.1727,8.1392,8.1476,29500.0
2009-07-21 14:10:00,9.74,9.75,9.73,9.75,28700.0,8.1476,8.1559,8.1392,8.1559,28700.0
2009-07-21 14:15:00,9.75,9.75,9.72,9.72,39100.0,8.1559,8.1559,8.1308,8.1308,39100.0
2009-07-21 14:20:00,9.73,9.73,9.7,9.71,50100.0,8.1392,8.1392,8.1141,8.1225,50100.0
2009-07-21 14:25:00,9.71,9.72,9.69,9.69,111700.0,8.1225,8.1308,8.1057,8.1057,111700.0
2009-07-21 14:30:00,9.69,9.7,9.68,9.69,53000.0,8.1057,8.1141,8.0974,8.1057,53000.0
2009-07-21 14:35:00,9.69,9.75,9.68,9.73,109500.0,8.1057,8.1559,8.0974,8.1392,109500.0
2009-07-21 14:40:00,9.74,9.74,9.72,9.72,49100.0,8.1476,8.1476,8.1308,8.1308,49100.0
2009-07-21 14:45:00,9.73,9.74,9.72,9.73,39700.0,8.1392,8.1476,8.1308,8.1392,39700.0
2009-07-21 14:50:00,9.74,9.77,9.73,9.76,60200.0,8.1476,8.1727,8.1392,8.1643,60200.0
2009-07-21 14:55:00,9.76,9.76,9.75,9.76,28500.0,8.1643,8.1643,8.1559,8.1643,28500.0
2009-07-21 15:00:00,9.76,9.78,9.76,9.77,40700.0,8.1643,8.181,8.1643,8.1727,40700.0
2009-07-21 15:05:00,9.77,9.77,9.75,9.75,24400.0,8.1727,8.1727,8.1559,8.1559,24400.0
2009-07-21 15:10:00,9.76,9.77,9.75,9.77,22800.0,8.1643,8.1727,8.1559,8.1727,22800.0
2009-07-21 15:15:00,9.77,9.77,9.76,9.77,23800.0,8.1727,8.1727,8.1643,8.1727,23800.0
2009-07-21 15:20:00,9.78,9.79,9.77,9.79,85100.0,8.181,8.1894,8.1727,8.1894,85100.0
2009-07-21 15:25:00,9.79,9.8,9.77,9.78,58000.0,8.1894,8.1978,8.1727,8.181,58000.0
2009-07-21 15:30:00,9.77,9.78,9.76,9.77,70500.0,8.1727,8.181,8.1643,8.1727,70500.0
2009-07-21 15:35:00,9.77,9.79,9.75,9.79,75300.0,8.1727,8.1894,8.1559,8.1894,75300.0
2009-07-21 15:40:00,9.79,9.8,9.78,9.8,38900.0,8.1894,8.1978,8.181,8.1978,38900.0
2009-07-21 15:45:00,9.8,9.8,9.79,9.8,37400.0,8.1978,8.1978,8.1894,8.1978,37400.0
2009-07-21 15:50:00,9.8,9.82,9.78,9.79,127200.0,8.1978,8.2145,8.181,8.1894,127200.0
2009-07-21 15:55:00,9.79,9.83,9.78,9.83,151800.0,8.1894,8.2228,8.181,8.2228,151800.0
2009-07-22 09:30:00,9.76,9.85,9.72,9.85,83700.0,8.1643,8.2396,8.1308,8.2396,83700.0
2009-07-22 09:35:00,9.85,10.03,9.85,10.02,143200.0,8.2396,8.3902,8.2396,8.3818,143200.0
2009-07-22 09:40:00,10.02,10.14,10.02,10.09,158200.0,8.3818,8.4822,8.3818,8.4403,158200.0
2009-07-22 09:45:00,10.09,10.15,10.09,10.12,100400.0,8.4403,8.4905,8.4403,8.4654,100400.0
2009-07-22 09:50:00,10.12,10.21,10.1,10.18,134600.0,8.4654,8.5407,8.4487,8.5156,134600.0
2009-07-22 09:55:00,10.19,10.25,10.18,10.24,154400.0,8.524,8.5742,8.5156,8.5658,154400.0
2009-07-22 10:00:00,10.24,10.36,10.24,10.35,376800.0,8.5658,8.6662,8.5658,8.6578,376800.0
2009-07-22 10:05:00,10.35,10.45,10.32,10.42,352800.0,8.6578,8.7415,8.6327,8.7164,352800.0
2009-07-22 10:10:00,10.42,10.45,10.34,10.37,302600.0,8.7164,8.7415,8.6495,8.6746,302600.0
2009-07-22 10:15:00,10.37,10.38,10.29,10.34,101800.0,8.6746,8.6829,8.6076,8.6495,101800.0
2009-07-22 10:20:00,10.34,10.4,10.3,10.38,149500.0,8.6495,8.6997,8.616,8.6829,149500.0
2009-07-22 10:25:00,10.39,10.41,10.31,10.32,71100.0,8.6913,8.708,8.6244,8.6327,71100.0
2009-07-22 10:30:00,10.33,10.38,10.29,10.3,100300.0,8.6411,8.6829,8.6076,8.616,100300.0
2009-07-22 10:35:00,10.31,10.34,10.29,10.29,202700.0,8.6244,8.6495,8.6076,8.6076,202700.0
2009-07-22 10:40:00,10.3,10.32,10.28,10.29,65600.0,8.616,8.6327,8.5993,8.6076,65600.0
2009-07-22 10:45:00,10.29,10.31,10.23,10.27,109400.0,8.6076,8.6244,8.5575,8.5909,109400.0
2009-07-22 10:50:00,10.27,10.38,10.27,10.35,89000.0,8.5909,8.6829,8.5909,8.6578,89000.0
2009-07-22 10:55:00,10.35,10.38,10.35,10.38,33700.0,8.6578,8.6829,8.6578,8.6829,33700.0
2009-07-22 11:00:00,10.37,10.41,10.34,10.4,70700.0,8.6746,8.708,8.6495,8.6997,70700.0
2009-07-22 11:05:00,10.41,10.41,10.39,10.4,48200.0,8.708,8.708,8.6913,8.6997,48200.0
2009-07-22 11:10:00,10.4,10.44,10.4,10.44,64800.0,8.6997,8.7331,8.6997,8.7331,64800.0
2009-07-22 11:15:00,10.43,10.46,10.42,10.42,78900.0,8.7248,8.7498,8.7164,8.7164,78900.0
2009-07-22 11:20:00,10.43,10.43,10.34,10.36,136400.0,8.7248,8.7248,8.6495,8.6662,136400.0
2009-07-22 11:25:00,10.36,10.36,10.3,10.33,121400.0,8.6662,8.6662,8.616,8.6411,121400.0
2009-07-22 11:30:00,10.33,10.34,10.3,10.3,123500.0,8.6411,8.6495,8.616,8.616,123500.0
2009-07-22 11:35:00,10.3,10.3,10.27,10.27,45200.0,8.616,8.616,8.5909,8.5909,45200.0
2009-07-22 11:40:00,10.27,10.35,10.27,10.31,101100.0,8.5909,8.6578,8.5909,8.6244,101100.0
2009-07-22 11:45:00,10.32,10.32,10.3,10.31,35300.0,8.6327,8.6327,8.616,8.6244,35300.0
2009-07-22 11:50:00,10.31,10.34,10.31,10.31,47200.0,8.6244,8.6495,8.6244,8.6244,47200.0
2009-07-22 11:55:00,10.31,10.32,10.29,10.29,39400.0,8.6244,8.6327,8.6076,8.6076,39400.0
2009-07-22 12:00:00,10.3,10.31,10.3,10.31,18000.0,8.616,8.6244,8.616,8.6244,18000.0
2009-07-22 12:05:00,10.3,10.32,10.3,10.32,8900.0,8.616,8.6327,8.616,8.6327,8900.0
2009-07-22 12:10:00,10.31,10.32,10.27,10.28,30000.0,8.6244,8.6327,8.5909,8.5993,30000.0
2009-07-22 12:15:00,10.27,10.28,10.26,10.26,17900.0,8.5909,8.5993,8.5825,8.5825,17900.0
2009-07-22 12:20:00,10.26,10.33,10.26,10.32,33900.0,8.5825,8.6411,8.5825,8.6327,33900.0
2009-07-22 12:25:00,10.32,10.37,10.32,10.35,43300.0,8.6327,8.6746,8.6327,8.6578,43300.0
2009-07-22 12:30:00,10.34,10.36,10.33,10.35,39400.0,8.6495,8.6662,8.6411,8.6578,39400.0
2009-07-22 12:35:00,10.35,10.37,10.34,10.37,18200.0,8.6578,8.6746,8.6495,8.6746,18200.0
2009-07-22 12:40:00,10.36,10.37,10.34,10.35,17600.0,8.6662,8.6746,8.6495,8.6578,17600.0
2009-07-22 12:45:00,10.34,10.37,10.32,10.37,34600.0,8.6495,8.6746,8.6327,8.6746,34600.0
2009-07-22 12:50:00,10.37,10.41,10.36,10.39,84000.0,8.6746,8.708,8.6662,8.6913,84000.0
2009-07-22 12:55:00,10.39,10.43,10.39,10.41,226500.0,8.6913,8.7248,8.6913,8.708,226500.0
2009-07-22 13:00:00,10.41,10.45,10.4,10.44,144900.0,8.708,8.7415,8.6997,8.7331,144900.0
2009-07-22 13:05:00,10.44,10.46,10.43,10.43,68100.0,8.7331,8.7498,8.7248,8.7248,68100.0
2009-07-22 13:10:00,10.44,10.44,10.42,10.42,14000.0,8.7331,8.7331,8.7164,8.7164,14000.0
2009-07-22 13:15:00,10.42,10.44,10.41,10.42,22100.0,8.7164,8.7331,8.708,8.7164,22100.0
2009-07-22 13:20:00,10.42,10.44,10.41,10.43,101300.0,8.7164,8.7331,8.708,8.7248,101300.0
2009-07-22 13:25:00,10.43,10.44,10.41,10.41,16500.0,8.7248,8.7331,8.708,8.708,16500.0
2009-07-22 13:30:00,10.41,10.42,10.39,10.4,134000.0,8.708,8.7164,8.6913,8.6997,134000.0
2009-07-22 13:35:00,10.4,10.43,10.39,10.4,58600.0,8.6997,8.7248,8.6913,8.6997,58600.0
2009-07-22 13:40:00,10.4,10.41,10.36,10.38,42400.0,8.6997,8.708,8.6662,8.6829,42400.0
2009-07-22 13:45:00,10.37,10.4,10.35,10.38,61300.0,8.6746,8.6997,8.6578,8.6829,61300.0
2009-07-22 13:50:00,10.38,10.4,10.37,10.38,30000.0,8.6829,8.6997,8.6746,8.6829,30000.0
2009-07-22 13:55:00,10.38,10.4,10.38,10.4,13100.0,8.6829,8.6997,8.6829,8.6997,13100.0
2009-07-22 14:00:00,10.4,10.41,10.35,10.38,64900.0,8.6997,8.708,8.6578,8.6829,64900.0
2009-07-22 14:05:00,10.37,10.4,10.35,10.37,41200.0,8.6746,8.6997,8.6578,8.6746,41200.0
2009-07-22 14:10:00,10.37,10.39,10.36,10.38,30100.0,8.6746,8.6913,8.6662,8.6829,30100.0
2009-07-22 14:15:00,10.38,10.4,10.38,10.38,24800.0,8.6829,8.6997,8.6829,8.6829,24800.0
2009-07-22 14:20:00,10.38,10.39,10.36,10.36,28900.0,8.6829,8.6913,8.6662,8.6662,28900.0
2009-07-22 14:25:00,10.36,10.4,10.36,10.38,31600.0,8.6662,8.6997,8.6662,8.6829,31600.0
2009-07-22 14:30:00,10.39,10.4,10.38,10.4,22500.0,8.6913,8.6997,8.6829,8.6997,22500.0
2009-07-22 14:35:00,10.4,10.4,10.37,10.39,50600.0,8.6997,8.6997,8.6746,8.6913,50600.0
2009-07-22 14:40:00,10.39,10.41,10.38,10.4,60800.0,8.6913,8.708,8.6829,8.6997,60800.0
2009-07-22 14:45:00,10.39,10.41,10.37,10.39,43400.0,8.6913,8.708,8.6746,8.6913,43400.0
2009-07-22 14:50:00,10.39,10.42,10.39,10.39,45300.0,8.6913,8.7164,8.6913,8.6913,45300.0
2009-07-22 14:55:00,10.38,10.4,10.38,10.38,64200.0,8.6829,8.6997,8.6829,8.6829,64200.0
2009-07-22 15:00:00,10.38,10.4,10.37,10.39,55300.0,8.6829,8.6997,8.6746,8.6913,55300.0
2009-07-22 15:05:00,10.39,10.4,10.34,10.36,73600.0,8.6913,8.6997,8.6495,8.6662,73600.0
2009-07-22 15:10:00,10.35,10.38,10.35,10.35,65400.0,8.6578,8.6829,8.6578,8.6578,65400.0
2009-07-22 15:15:00,10.36,10.37,10.33,10.37,88000.0,8.6662,8.6746,8.6411,8.6746,88000.0
2009-07-22 15:20:00,10.37,10.38,10.35,10.36,47600.0,8.6746,8.6829,8.6578,8.6662,47600.0
2009-07-22 15:25:00,10.37,10.37,10.33,10.36,35200.0,8.6746,8.6746,8.6411,8.6662,35200.0
2009-07-22 15:30:00,10.36,10.39,10.35,10.38,104400.0,8.6662,8.6913,8.6578,8.6829,104400.0
2009-07-22 15:35:00,10.39,10.4,10.38,10.39,48600.0,8.6913,8.6997,8.6829,8.6913,48600.0
2009-07-22 15:40:00,10.39,10.4,10.33,10.34,108100.0,8.6913,8.6997,8.6411,8.6495,108100.0
2009-07-22 15:45:00,10.35,10.38,10.34,10.34,88300.0,8.6578,8.6829,8.6495,8.6495,88300.0
2009-07-22 15:50:00,10.34,10.35,10.32,10.35,215000.0,8.6495,8.6578,8.6327,8.6578,215000.0
2009-07-22 15:55:00,10.34,10.39,10.34,10.37,233100.0,8.6495,8.6913,8.6495,8.6746,233100.0
2009-07-23 09:30:00,10.53,10.55,10.41,10.49,112000.0,8.8084,8.8251,8.708,8.7749,112000.0
2009-07-23 09:35:00,10.5,10.55,10.48,10.52,98000.0,8.7833,8.8251,8.7666,8.8,98000.0
2009-07-23 09:40:00,10.52,10.6,10.52,10.58,122900.0,8.8,8.867,8.8,8.8502,122900.0
2009-07-23 09:45:00,10.59,10.62,10.57,10.61,157800.0,8.8586,8.8837,8.8419,8.8753,157800.0
2009-07-23 09:50:00,10.62,10.68,10.61,10.67,123000.0,8.8837,8.9339,8.8753,8.9255,123000.0
2009-07-23 09:55:00,10.67,10.77,10.66,10.76,396000.0,8.9255,9.0092,8.9171,9.0008,396000.0
2009-07-23 10:00:00,10.77,10.85,10.68,10.83,574500.0,9.0092,9.0761,8.9339,9.0594,574500.0
2009-07-23 10:05:00,10.83,10.9,10.81,10.88,402700.0,9.0594,9.1179,9.0426,9.1012,402700.0
2009-07-23 10:10:00,10.89,11.01,10.89,11.0,404600.0,9.1095,9.2099,9.1095,9.2016,404600.0
2009-07-23 10:15:00,11.0,11.0,10.9,10.98,441900.0,9.2016,9.2016,9.1179,9.1848,441900.0
2009-07-23 10:20:00,10.97,11.02,10.97,11.02,145300.0,9.1765,9.2183,9.1765,9.2183,145300.0
2009-07-23 10:25:00,11.02,11.02,10.97,10.97,110500.0,9.2183,9.2183,9.1765,9.1765,110500.0
2009-07-23 10:30:00,10.97,11.02,10.96,11.0,294400.0,9.1765,9.2183,9.1681,9.2016,294400.0
2009-07-23 10:35:00,11.0,11.08,11.0,11.07,203600.0,9.2016,9.2685,9.2016,9.2601,203600.0
2009-07-23 10:40:00,11.07,11.1,11.01,11.01,110400.0,9.2601,9.2852,9.2099,9.2099,110400.0
2009-07-23 10:45:00,11.01,11.02,10.98,11.0,245200.0,9.2099,9.2183,9.1848,9.2016,245200.0
2009-07-23 10:50:00,11.0,11.0,10.97,10.97,85500.0,9.2016,9.2016,9.1765,9.1765,85500.0
2009-07-23 10:55:00,10.97,11.0,10.94,10.97,147700.0,9.1765,9.2016,9.1514,9.1765,147700.0
2009-07-23 11:00:00,10.98,11.03,10.97,11.03,107000.0,9.1848,9.2267,9.1765,9.2267,107000.0
2009-07-23 11:05:00,11.03,11.03,11.01,11.02,48900.0,9.2267,9.2267,9.2099,9.2183,48900.0
2009-07-23 11:10:00,11.02,11.05,11.01,11.04,74300.0,9.2183,9.2434,9.2099,9.235,74300.0
2009-07-23 11:15:00,11.04,11.07,11.04,11.06,182800.0,9.235,9.2601,9.235,9.2518,182800.0
2009-07-23 11:20:00,11.06,11.12,11.05,11.1,93900.0,9.2518,9.3019,9.2434,9.2852,93900.0
2009-07-23 11:25:00,11.09,11.12,11.07,11.11,76700.0,9.2768,9.3019,9.2601,9.2936,76700.0
2009-07-23 11:30:00,11.11,11.11,11.04,11.1,148500.0,9.2936,9.2936,9.235,9.2852,148500.0
2009-07-23 11:35:00,11.1,11.14,11.09,11.13,59200.0,9.2852,9.3187,9.2768,9.3103,59200.0
2009-07-23 11:40:00,11.14,11.2,11.13,11.19,173900.0,9.3187,9.3689,9.3103,9.3605,173900.0
2009-07-23 11:45:00,11.2,11.22,11.17,11.22,166200.0,9.3689,9.3856,9.3438,9.3856,166200.0
2009-07-23 11:50:00,11.22,11.22,11.21,11.21,37400.0,9.3856,9.3856,9.3772,9.3772,37400.0
2009-07-23 11:55:00,11.22,11.24,11.21,11.23,113700.0,9.3856,9.4023,9.3772,9.394,113700.0
2009-07-23 12:00:00,11.24,11.28,11.23,11.27,151800.0,9.4023,9.4358,9.394,9.4274,151800.0
2009-07-23 12:05:00,11.27,11.28,11.27,11.27,44700.0,9.4274,9.4358,9.4274,9.4274,44700.0
2009-07-23 12:10:00,11.27,11.27,11.18,11.19,103600.0,9.4274,9.4274,9.3521,9.3605,103600.0
2009-07-23 12:15:00,11.19,11.24,11.19,11.24,43400.0,9.3605,9.4023,9.3605,9.4023,43400.0
2009-07-23 12:20:00,11.24,11.24,11.23,11.24,23200.0,9.4023,9.4023,9.394,9.4023,23200.0
2009-07-23 12:25:00,11.23,11.26,11.23,11.26,51500.0,9.394,9.4191,9.394,9.4191,51500.0
2009-07-23 12:30:00,11.25,11.26,11.25,11.26,34100.0,9.4107,9.4191,9.4107,9.4191,34100.0
2009-07-23 12:35:00,11.25,11.26,11.25,11.25,27100.0,9.4107,9.4191,9.4107,9.4107,27100.0
2009-07-23 12:40:00,11.25,11.26,11.23,11.23,115500.0,9.4107,9.4191,9.394,9.394,115500.0
2009-07-23 12:45:00,11.23,11.26,11.23,11.26,67700.0,9.394,9.4191,9.394,9.4191,67700.0
2009-07-23 12:50:00,11.26,11.26,11.23,11.24,127500.0,9.4191,9.4191,9.394,9.4023,127500.0
2009-07-23 12:55:00,11.25,11.25,11.24,11.25,21400.0,9.4107,9.4107,9.4023,9.4107,21400.0
2009-07-23 13:00:00,11.24,11.26,11.24,11.26,60900.0,9.4023,9.4191,9.4023,9.4191,60900.0
2009-07-23 13:05:00,11.26,11.29,11.26,11.29,64300.0,9.4191,9.4441,9.4191,9.4441,64300.0
2009-07-23 13:10:00,11.28,11.3,11.28,11.29,114700.0,9.4358,9.4525,9.4358,9.4441,114700.0
2009-07-23 13:15:00,11.29,11.34,11.29,11.34,75300.0,9.4441,9.486,9.4441,9.486,75300.0
2009-07-23 13:20:00,11.34,11.36,11.3,11.3,198500.0,9.486,9.5027,9.4525,9.4525,198500.0
2009-07-23 13:25:00,11.3,11.34,11.3,11.34,168900.0,9.4525,9.486,9.4525,9.486,168900.0
2009-07-23 13:30:00,11.33,11.34,11.31,11.34,243100.0,9.4776,9.486,9.4609,9.486,243100.0
2009-07-23 13:35:00,11.35,11.39,11.33,11.35,258200.0,9.4943,9.5278,9.4776,9.4943,258200.0
2009-07-23 13:40:00,11.35,11.36,11.35,11.35,19400.0,9.4943,9.5027,9.4943,9.4943,19400.0
2009-07-23 13:45:00,11.35,11.36,11.32,11.32,43100.0,9.4943,9.5027,9.4692,9.4692,43100.0
2009-07-23 13:50:00,11.32,11.32,11.28,11.28,181900.0,9.4692,9.4692,9.4358,9.4358,181900.0
2009-07-23 13:55:00,11.28,11.29,11.25,11.26,151500.0,9.4358,9.4441,9.4107,9.4191,151500.0
2009-07-23 14:00:00,11.26,11.26,11.19,11.21,154800.0,9.4191,9.4191,9.3605,9.3772,154800.0
2009-07-23 14:05:00,11.22,11.23,11.2,11.2,95200.0,9.3856,9.394,9.3689,9.3689,95200.0
2009-07-23 14:10:00,11.2,11.21,11.18,11.21,260000.0,9.3689,9.3772,9.3521,9.3772,260000.0
2009-07-23 14:15:00,11.21,11.22,11.2,11.21,34100.0,9.3772,9.3856,9.3689,9.3772,34100.0
2009-07-23 14:20:00,11.21,11.22,11.17,11.18,137900.0,9.3772,9.3856,9.3438,9.3521,137900.0
2009-07-23 14:25:00,11.18,11.18,11.15,11.16,191700.0,9.3521,9.3521,9.327,9.3354,191700.0
2009-07-23 14:30:00,11.16,11.18,11.13,11.17,219400.0,9.3354,9.3521,9.3103,9.3438,219400.0
2009-07-23 14:35:00,11.18,11.2,11.16,11.2,99900.0,9.3521,9.3689,9.3354,9.3689,99900.0
2009-07-23 14:40:00,11.2,11.2,11.16,11.16,83600.0,9.3689,9.3689,9.3354,9.3354,83600.0
2009-07-23 14:45:00,11.16,11.17,11.12,11.13,155400.0,9.3354,9.3438,9.3019,9.3103,155400.0
2009-07-23 14:50:00,11.13,11.14,11.11,11.11,192000.0,9.3103,9.3187,9.2936,9.2936,192000.0
2009-07-23 14:55:00,11.11,11.12,11.08,11.09,169600.0,9.2936,9.3019,9.2685,9.2768,169600.0
2009-07-23 15:00:00,11.08,11.18,11.08,11.18,221800.0,9.2685,9.3521,9.2685,9.3521,221800.0
2009-07-23 15:05:00,11.17,11.18,11.14,11.14,43900.0,9.3438,9.3521,9.3187,9.3187,43900.0
2009-07-23 15:10:00,11.15,11.16,11.13,11.15,135600.0,9.327,9.3354,9.3103,9.327,135600.0
2009-07-23 15:15:00,11.16,11.19,11.15,11.19,107600.0,9.3354,9.3605,9.327,9.3605,107600.0
2009-07-23 15:20:00,11.18,11.19,11.15,11.19,174300.0,9.3521,9.3605,9.327,9.3605,174300.0
2009-07-23 15:25:00,11.19,11.21,11.19,11.2,77500.0,9.3605,9.3772,9.3605,9.3689,77500.0
2009-07-23 15:30:00,11.21,11.21,11.2,11.2,120600.0,9.3772,9.3772,9.3689,9.3689,120600.0
2009-07-23 15:35:00,11.2,11.22,11.2,11.21,98100.0,9.3689,9.3856,9.3689,9.3772,98100.0
2009-07-23 15:40:00,11.21,11.22,11.2,11.2,183500.0,9.3772,9.3856,9.3689,9.3689,183500.0
2009-07-23 15:45:00,11.21,11.21,11.17,11.17,370000.0,9.3772,9.3772,9.3438,9.3438,370000.0
2009-07-23 15:50:00,11.17,11.18,11.14,11.18,388600.0,9.3438,9.3521,9.3187,9.3521,388600.0
2009-07-23 15:55:00,11.18,11.19,11.17,11.19,341300.0,9.3521,9.3605,9.3438,9.3605,341300.0
2009-07-24 09:30:00,11.01,11.08,11.0,11.06,89500.0,9.2099,9.2685,9.2016,9.2518,89500.0
2009-07-24 09:35:00,11.07,11.09,11.01,11.02,156900.0,9.2601,9.2768,9.2099,9.2183,156900.0
2009-07-24 09:40:00,11.03,11.05,11.01,11.03,133200.0,9.2267,9.2434,9.2099,9.2267,133200.0
2009-07-24 09:45:00,11.04,11.08,11.04,11.05,134700.0,9.235,9.2685,9.235,9.2434,134700.0
2009-07-24 09:50:00,11.05,11.06,10.97,10.98,130400.0,9.2434,9.2518,9.1765,9.1848,130400.0
2009-07-24 09:55:00,11.0,11.03,10.9,10.93,161500.0,9.2016,9.2267,9.1179,9.143,161500.0
2009-07-24 10:00:00,10.92,10.93,10.87,10.91,159500.0,9.1346,9.143,9.0928,9.1263,159500.0
2009-07-24 10:05:00,10.91,10.94,10.87,10.88,86700.0,9.1263,9.1514,9.0928,9.1012,86700.0
2009-07-24 10:10:00,10.88,10.89,10.8,10.8,97000.0,9.1012,9.1095,9.0343,9.0343,97000.0
2009-07-24 10:15:00,10.8,10.82,10.76,10.78,146600.0,9.0343,9.051,9.0008,9.0175,146600.0
2009-07-24 10:20:00,10.78,10.84,10.78,10.82,78700.0,9.0175,9.0677,9.0175,9.051,78700.0
2009-07-24 10:25:00,10.82,10.91,10.8,10.9,144600.0,9.051,9.1263,9.0343,9.1179,144600.0
2009-07-24 10:30:00,10.9,10.9,10.85,10.87,42600.0,9.1179,9.1179,9.0761,9.0928,42600.0
2009-07-24 10:35:00,10.86,10.87,10.78,10.79,57800.0,9.0845,9.0928,9.0175,9.0259,57800.0
2009-07-24 10:40:00,10.8,10.81,10.78,10.8,63400.0,9.0343,9.0426,9.0175,9.0343,63400.0
2009-07-24 10:45:00,10.8,10.86,10.79,10.85,42800.0,9.0343,9.0845,9.0259,9.0761,42800.0
2009-07-24 10:50:00,10.85,10.86,10.79,10.81,55900.0,9.0761,9.0845,9.0259,9.0426,55900.0
2009-07-24 10:55:00,10.82,10.82,10.8,10.82,31400.0,9.051,9.051,9.0343,9.051,31400.0
2009-07-24 11:00:00,10.82,10.84,10.8,10.83,45100.0,9.051,9.0677,9.0343,9.0594,45100.0
2009-07-24 11:05:00,10.84,10.84,10.81,10.81,25100.0,9.0677,9.0677,9.0426,9.0426,25100.0
2009-07-24 11:10:00,10.81,10.85,10.81,10.82,35900.0,9.0426,9.0761,9.0426,9.051,35900.0
2009-07-24 11:15:00,10.82,10.88,10.82,10.88,53900.0,9.051,9.1012,9.051,9.1012,53900.0
2009-07-24 11:20:00,10.88,10.91,10.88,10.89,45800.0,9.1012,9.1263,9.1012,9.1095,45800.0
2009-07-24 11:25:00,10.9,10.9,10.87,10.89,42200.0,9.1179,9.1179,9.0928,9.1095,42200.0
2009-07-24 11:30:00,10.89,10.94,10.89,10.92,28000.0,9.1095,9.1514,9.1095,9.1346,28000.0
2009-07-24 11:35:00,10.92,10.94,10.91,10.91,51400.0,9.1346,9.1514,9.1263,9.1263,51400.0
2009-07-24 11:40:00,10.91,10.94,10.88,10.92,113700.0,9.1263,9.1514,9.1012,9.1346,113700.0
2009-07-24 11:45:00,10.93,11.0,10.92,10.99,179300.0,9.143,9.2016,9.1346,9.1932,179300.0
2009-07-24 11:50:00,11.0,11.05,10.99,11.05,159100.0,9.2016,9.2434,9.1932,9.2434,159100.0
2009-07-24 11:55:00,11.05,11.08,11.04,11.07,78200.0,9.2434,9.2685,9.235,9.2601,78200.0
2009-07-24 12:00:00,11.07,11.09,11.06,11.09,314000.0,9.2601,9.2768,9.2518,9.2768,314000.0
2009-07-24 12:05:00,11.09,11.1,11.07,11.1,221600.0,9.2768,9.2852,9.2601,9.2852,221600.0
2009-07-24 12:10:00,11.1,11.12,11.1,11.1,65600.0,9.2852,9.3019,9.2852,9.2852,65600.0
2009-07-24 12:15:00,11.1,11.14,11.1,11.12,54500.0,9.2852,9.3187,9.2852,9.3019,54500.0
2009-07-24 12:20:00,11.12,11.12,11.07,11.09,48300.0,9.3019,9.3019,9.2601,9.2768,48300.0
2009-07-24 12:25:00,11.09,11.1,11.07,11.1,40200.0,9.2768,9.2852,9.2601,9.2852,40200.0
2009-07-24 12:30:00,11.1,11.11,11.09,11.1,20300.0,9.2852,9.2936,9.2768,9.2852,20300.0
2009-07-24 12:35:00,11.11,11.11,11.08,11.09,45100.0,9.2936,9.2936,9.2685,9.2768,45100.0
2009-07-24 12:40:00,11.09,11.1,11.08,11.1,56100.0,9.2768,9.2852,9.2685,9.2852,56100.0
2009-07-24 12:45:00,11.1,11.13,11.1,11.13,28400.0,9.2852,9.3103,9.2852,9.3103,28400.0
2009-07-24 12:50:00,11.13,11.18,11.12,11.18,67200.0,9.3103,9.3521,9.3019,9.3521,67200.0
2009-07-24 12:55:00,11.18,11.19,11.16,11.17,57200.0,9.3521,9.3605,9.3354,9.3438,57200.0
2009-07-24 13:00:00,11.17,11.18,11.17,11.17,49400.0,9.3438,9.3521,9.3438,9.3438,49400.0
2009-07-24 13:05:00,11.17,11.17,11.15,11.16,21400.0,9.3438,9.3438,9.327,9.3354,21400.0
2009-07-24 13:10:00,11.17,11.17,11.16,11.16,19500.0,9.3438,9.3438,9.3354,9.3354,19500.0
2009-07-24 13:15:00,11.17,11.17,11.13,11.13,54400.0,9.3438,9.3438,9.3103,9.3103,54400.0
2009-07-24 13:20:00,11.13,11.14,11.13,11.13,34700.0,9.3103,9.3187,9.3103,9.3103,34700.0
2009-07-24 13:25:00,11.13,11.14,11.13,11.13,27900.0,9.3103,9.3187,9.3103,9.3103,27900.0
2009-07-24 13:30:00,11.14,11.2,11.13,11.19,68900.0,9.3187,9.3689,9.3103,9.3605,68900.0
2009-07-24 13:35:00,11.19,11.21,11.19,11.21,50900.0,9.3605,9.3772,9.3605,9.3772,50900.0
2009-07-24 13:40:00,11.22,11.23,11.21,11.21,38200.0,9.3856,9.394,9.3772,9.3772,38200.0
2009-07-24 13:45:00,11.21,11.22,11.19,11.19,49200.0,9.3772,9.3856,9.3605,9.3605,49200.0
2009-07-24 13:50:00,11.19,11.19,11.16,11.16,57900.0,9.3605,9.3605,9.3354,9.3354,57900.0
2009-07-24 13:55:00,11.16,11.17,11.14,11.14,46000.0,9.3354,9.3438,9.3187,9.3187,46000.0
2009-07-24 14:00:00,11.14,11.2,11.13,11.19,111400.0,9.3187,9.3689,9.3103,9.3605,111400.0
2009-07-24 14:05:00,11.19,11.2,11.19,11.2,14500.0,9.3605,9.3689,9.3605,9.3689,14500.0
2009-07-24 14:10:00,11.19,11.2,11.19,11.19,33300.0,9.3605,9.3689,9.3605,9.3605,33300.0
2009-07-24 14:15:00,11.19,11.2,11.15,11.15,47100.0,9.3605,9.3689,9.327,9.327,47100.0
2009-07-24 14:20:00,11.15,11.17,11.13,11.15,89600.0,9.327,9.3438,9.3103,9.327,89600.0
2009-07-24 14:25:00,11.14,11.17,11.14,11.16,60300.0,9.3187,9.3438,9.3187,9.3354,60300.0
2009-07-24 14:30:00,11.16,11.18,11.15,11.16,101600.0,9.3354,9.3521,9.327,9.3354,101600.0
2009-07-24 14:35:00,11.16,11.16,11.12,11.13,77600.0,9.3354,9.3354,9.3019,9.3103,77600.0
2009-07-24 14:40:00,11.12,11.13,11.12,11.12,26900.0,9.3019,9.3103,9.3019,9.3019,26900.0
2009-07-24 14:45:00,11.13,11.14,11.12,11.14,26400.0,9.3103,9.3187,9.3019,9.3187,26400.0
2009-07-24 14:50:00,11.13,11.13,11.08,11.08,74400.0,9.3103,9.3103,9.2685,9.2685,74400.0
2009-07-24 14:55:00,11.09,11.11,11.08,11.11,55700.0,9.2768,9.2936,9.2685,9.2936,55700.0
2009-07-24 15:00:00,11.11,11.13,11.1,11.12,28100.0,9.2936,9.3103,9.2852,9.3019,28100.0
2009-07-24 15:05:00,11.13,11.15,11.12,11.14,40600.0,9.3103,9.327,9.3019,9.3187,40600.0
2009-07-24 15:10:00,11.14,11.19,11.12,11.19,71200.0,9.3187,9.3605,9.3019,9.3605,71200.0
2009-07-24 15:15:00,11.18,11.2,11.13,11.13,101400.0,9.3521,9.3689,9.3103,9.3103,101400.0
2009-07-24 15:20:00,11.13,11.19,11.13,11.18,144900.0,9.3103,9.3605,9.3103,9.3521,144900.0
2009-07-24 15:25:00,11.19,11.2,11.16,11.17,95700.0,9.3605,9.3689,9.3354,9.3438,95700.0
2009-07-24 15:30:00,11.16,11.17,11.13,11.14,112200.0,9.3354,9.3438,9.3103,9.3187,112200.0
2009-07-24 15:35:00,11.14,11.15,11.13,11.13,125700.0,9.3187,9.327,9.3103,9.3103,125700.0
2009-07-24 15:40:00,11.14,11.15,11.11,11.11,129000.0,9.3187,9.327,9.2936,9.2936,129000.0
2009-07-24 15:45:00,11.11,11.16,11.11,11.14,161400.0,9.2936,9.3354,9.2936,9.3187,161400.0
2009-07-24 15:50:00,11.13,11.14,11.11,11.12,200100.0,9.3103,9.3187,9.2936,9.3019,200100.0
2009-07-24 15:55:00,11.13,11.16,11.11,11.14,365700.0,9.3103,9.3354,9.2936,9.3187,365700.0
2009-07-27 09:30:00,11.19,11.2,11.0,11.02,114800.0,9.3605,9.3689,9.2016,9.2183,114800.0
2009-07-27 09:35:00,11.02,11.03,10.88,10.92,117600.0,9.2183,9.2267,9.1012,9.1346,117600.0
2009-07-27 09:40:00,10.94,10.97,10.9,10.91,144800.0,9.1514,9.1765,9.1179,9.1263,144800.0
2009-07-27 09:45:00,10.91,10.96,10.86,10.86,164400.0,9.1263,9.1681,9.0845,9.0845,164400.0
2009-07-27 09:50:00,10.87,10.93,10.84,10.85,167400.0,9.0928,9.143,9.0677,9.0761,167400.0
2009-07-27 09:55:00,10.84,10.93,10.8,10.93,199900.0,9.0677,9.143,9.0343,9.143,199900.0
2009-07-27 10:00:00,10.93,11.39,10.93,11.34,800600.0,9.143,9.5278,9.143,9.486,800600.0
2009-07-27 10:05:00,11.35,11.38,11.26,11.26,384300.0,9.4943,9.5194,9.4191,9.4191,384300.0
2009-07-27 10:10:00,11.27,11.29,11.14,11.14,292800.0,9.4274,9.4441,9.3187,9.3187,292800.0
2009-07-27 10:15:00,11.14,11.37,11.14,11.35,268600.0,9.3187,9.5111,9.3187,9.4943,268600.0
2009-07-27 10:20:00,11.35,11.35,11.29,11.33,164100.0,9.4943,9.4943,9.4441,9.4776,164100.0
2009-07-27 10:25:00,11.33,11.35,11.32,11.34,92100.0,9.4776,9.4943,9.4692,9.486,92100.0
2009-07-27 10:30:00,11.32,11.35,11.29,11.33,167800.0,9.4692,9.4943,9.4441,9.4776,167800.0
2009-07-27 10:35:00,11.32,11.34,11.28,11.28,132800.0,9.4692,9.486,9.4358,9.4358,132800.0
2009-07-27 10:40:00,11.29,11.34,11.27,11.33,82300.0,9.4441,9.486,9.4274,9.4776,82300.0
2009-07-27 10:45:00,11.33,11.42,11.32,11.42,120000.0,9.4776,9.5529,9.4692,9.5529,120000.0
2009-07-27 10:50:00,11.41,11.43,11.38,11.41,94800.0,9.5445,9.5613,9.5194,9.5445,94800.0
2009-07-27 10:55:00,11.41,11.42,11.33,11.38,91600.0,9.5445,9.5529,9.4776,9.5194,91600.0
2009-07-27 11:00:00,11.38,11.41,11.34,11.34,78900.0,9.5194,9.5445,9.486,9.486,78900.0
2009-07-27 11:05:00,11.35,11.36,11.31,11.31,113300.0,9.4943,9.5027,9.4609,9.4609,113300.0
2009-07-27 11:10:00,11.31,11.32,11.29,11.31,149800.0,9.4609,9.4692,9.4441,9.4609,149800.0
2009-07-27 11:15:00,11.31,11.32,11.28,11.3,88400.0,9.4609,9.4692,9.4358,9.4525,88400.0
2009-07-27 11:20:00,11.3,11.41,11.29,11.41,268000.0,9.4525,9.5445,9.4441,9.5445,268000.0
2009-07-27 11:25:00,11.41,11.43,11.37,11.42,101800.0,9.5445,9.5613,9.5111,9.5529,101800.0
2009-07-27 11:30:00,11.42,11.47,11.42,11.47,167300.0,9.5529,9.5947,9.5529,9.5947,167300.0
2009-07-27 11:35:00,11.47,11.48,11.41,11.41,109100.0,9.5947,9.6031,9.5445,9.5445,109100.0
2009-07-27 11:40:00,11.42,11.42,11.38,11.4,120800.0,9.5529,9.5529,9.5194,9.5362,120800.0
2009-07-27 11:45:00,11.4,11.45,11.39,11.43,42800.0,9.5362,9.578,9.5278,9.5613,42800.0
2009-07-27 11:50:00,11.43,11.47,11.42,11.42,60800.0,9.5613,9.5947,9.5529,9.5529,60800.0
2009-07-27 11:55:00,11.43,11.44,11.36,11.37,72000.0,9.5613,9.5696,9.5027,9.5111,72000.0
2009-07-27 12:00:00,11.36,11.38,11.34,11.38,66600.0,9.5027,9.5194,9.486,9.5194,66600.0
2009-07-27 12:05:00,11.38,11.39,11.34,11.37,38000.0,9.5194,9.5278,9.486,9.5111,38000.0
2009-07-27 12:10:00,11.38,11.38,11.35,11.36,41100.0,9.5194,9.5194,9.4943,9.5027,41100.0
2009-07-27 12:15:00,11.36,11.4,11.35,11.4,43000.0,9.5027,9.5362,9.4943,9.5362,43000.0
2009-07-27 12:20:00,11.4,11.41,11.35,11.4,60800.0,9.5362,9.5445,9.4943,9.5362,60800.0
2009-07-27 12:25:00,11.4,11.4,11.34,11.36,49500.0,9.5362,9.5362,9.486,9.5027,49500.0
2009-07-27 12:30:00,11.35,11.36,11.3,11.31,53000.0,9.4943,9.5027,9.4525,9.4609,53000.0
2009-07-27 12:35:00,11.31,11.35,11.3,11.35,49200.0,9.4609,9.4943,9.4525,9.4943,49200.0
2009-07-27 12:40:00,11.35,11.37,11.33,11.34,49100.0,9.4943,9.5111,9.4776,9.486,49100.0
2009-07-27 12:45:00,11.33,11.34,11.28,11.32,61600.0,9.4776,9.486,9.4358,9.4692,61600.0
2009-07-27 12:50:00,11.31,11.35,11.3,11.31,84200.0,9.4609,9.4943,9.4525,9.4609,84200.0
2009-07-27 12:55:00,11.3,11.34,11.3,11.34,31600.0,9.4525,9.486,9.4525,9.486,31600.0
2009-07-27 13:00:00,11.33,11.37,11.32,11.35,125800.0,9.4776,9.5111,9.4692,9.4943,125800.0
2009-07-27 13:05:00,11.34,11.36,11.33,11.34,44300.0,9.486,9.5027,9.4776,9.486,44300.0
2009-07-27 13:10:00,11.33,11.35,11.29,11.33,75600.0,9.4776,9.4943,9.4441,9.4776,75600.0
2009-07-27 13:15:00,11.32,11.34,11.31,11.32,64900.0,9.4692,9.486,9.4609,9.4692,64900.0
2009-07-27 13:20:00,11.32,11.34,11.3,11.31,55500.0,9.4692,9.486,9.4525,9.4609,55500.0
2009-07-27 13:25:00,11.32,11.35,11.29,11.34,184200.0,9.4692,9.4943,9.4441,9.486,184200.0
2009-07-27 13:30:00,11.34,11.37,11.32,11.35,73400.0,9.486,9.5111,9.4692,9.4943,73400.0
2009-07-27 13:35:00,11.36,11.4,11.35,11.38,43800.0,9.5027,9.5362,9.4943,9.5194,43800.0
2009-07-27 13:40:00,11.38,11.41,11.35,11.38,119000.0,9.5194,9.5445,9.4943,9.5194,119000.0
2009-07-27 13:45:00,11.38,11.43,11.37,11.41,239700.0,9.5194,9.5613,9.5111,9.5445,239700.0
2009-07-27 13:50:00,11.41,11.44,11.41,11.42,58400.0,9.5445,9.5696,9.5445,9.5529,58400.0
2009-07-27 13:55:00,11.42,11.44,11.41,11.43,76500.0,9.5529,9.5696,9.5445,9.5613,76500.0
2009-07-27 14:00:00,11.43,11.45,11.37,11.37,116100.0,9.5613,9.578,9.5111,9.5111,116100.0
2009-07-27 14:05:00,11.37,11.41,11.37,11.41,92600.0,9.5111,9.5445,9.5111,9.5445,92600.0
2009-07-27 14:10:00,11.41,11.44,11.39,11.42,85800.0,9.5445,9.5696,9.5278,9.5529,85800.0
2009-07-27 14:15:00,11.41,11.49,11.4,11.46,314400.0,9.5445,9.6114,9.5362,9.5864,314400.0
2009-07-27 14:20:00,11.47,11.47,11.44,11.44,65900.0,9.5947,9.5947,9.5696,9.5696,65900.0
2009-07-27 14:25:00,11.44,11.47,11.4,11.46,208800.0,9.5696,9.5947,9.5362,9.5864,208800.0
2009-07-27 14:30:00,11.46,11.47,11.45,11.46,41300.0,9.5864,9.5947,9.578,9.5864,41300.0
2009-07-27 14:35:00,11.47,11.5,11.46,11.5,99300.0,9.5947,9.6198,9.5864,9.6198,99300.0
2009-07-27 14:40:00,11.5,11.51,11.48,11.51,98400.0,9.6198,9.6282,9.6031,9.6282,98400.0
2009-07-27 14:45:00,11.51,11.52,11.46,11.46,103600.0,9.6282,9.6365,9.5864,9.5864,103600.0
2009-07-27 14:50:00,11.47,11.5,11.43,11.49,163000.0,9.5947,9.6198,9.5613,9.6114,163000.0
2009-07-27 14:55:00,11.5,11.51,11.48,11.48,64800.0,9.6198,9.6282,9.6031,9.6031,64800.0
2009-07-27 15:00:00,11.48,11.51,11.47,11.47,66800.0,9.6031,9.6282,9.5947,9.5947,66800.0
2009-07-27 15:05:00,11.47,11.5,11.46,11.48,84500.0,9.5947,9.6198,9.5864,9.6031,84500.0
2009-07-27 15:10:00,11.48,11.49,11.46,11.47,127300.0,9.6031,9.6114,9.5864,9.5947,127300.0
2009-07-27 15:15:00,11.47,11.47,11.39,11.39,437100.0,9.5947,9.5947,9.5278,9.5278,437100.0
2009-07-27 15:20:00,11.39,11.4,11.36,11.38,105000.0,9.5278,9.5362,9.5027,9.5194,105000.0
2009-07-27 15:25:00,11.38,11.41,11.37,11.39,57300.0,9.5194,9.5445,9.5111,9.5278,57300.0
2009-07-27 15:30:00,11.39,11.39,11.37,11.38,37100.0,9.5278,9.5278,9.5111,9.5194,37100.0
2009-07-27 15:35:00,11.38,11.41,11.37,11.39,212100.0,9.5194,9.5445,9.5111,9.5278,212100.0
2009-07-27 15:40:00,11.4,11.43,11.4,11.41,117100.0,9.5362,9.5613,9.5362,9.5445,117100.0
2009-07-27 15:45:00,11.42,11.44,11.41,11.44,278100.0,9.5529,9.5696,9.5445,9.5696,278100.0
2009-07-27 15:50:00,11.43,11.45,11.4,11.41,160100.0,9.5613,9.578,9.5362,9.5445,160100.0
2009-07-27 15:55:00,11.41,11.43,11.39,11.42,264600.0,9.5445,9.5613,9.5278,9.5529,264600.0
2009-07-28 09:30:00,11.21,11.28,11.11,11.13,189500.0,9.3772,9.4358,9.2936,9.3103,189500.0
2009-07-28 09:35:00,11.12,11.37,11.12,11.37,196600.0,9.3019,9.5111,9.3019,9.5111,196600.0
2009-07-28 09:40:00,11.37,11.41,11.35,11.38,134000.0,9.5111,9.5445,9.4943,9.5194,134000.0
2009-07-28 09:45:00,11.37,11.44,11.36,11.44,136600.0,9.5111,9.5696,9.5027,9.5696,136600.0
2009-07-28 09:50:00,11.44,11.44,11.4,11.43,129000.0,9.5696,9.5696,9.5362,9.5613,129000.0
2009-07-28 09:55:00,11.43,11.49,11.39,11.49,93500.0,9.5613,9.6114,9.5278,9.6114,93500.0
2009-07-28 10:00:00,11.48,11.48,11.36,11.36,140100.0,9.6031,9.6031,9.5027,9.5027,140100.0
2009-07-28 10:05:00,11.37,11.38,11.31,11.34,113200.0,9.5111,9.5194,9.4609,9.486,113200.0
2009-07-28 10:10:00,11.34,11.37,11.22,11.26,109100.0,9.486,9.5111,9.3856,9.4191,109100.0
2009-07-28 10:15:00,11.26,11.28,11.21,11.28,59700.0,9.4191,9.4358,9.3772,9.4358,59700.0
2009-07-28 10:20:00,11.26,11.29,11.23,11.27,48300.0,9.4191,9.4441,9.394,9.4274,48300.0
2009-07-28 10:25:00,11.27,11.33,11.26,11.31,57600.0,9.4274,9.4776,9.4191,9.4609,57600.0
2009-07-28 10:30:00,11.3,11.37,11.3,11.33,62500.0,9.4525,9.5111,9.4525,9.4776,62500.0
2009-07-28 10:35:00,11.33,11.34,11.28,11.29,72500.0,9.4776,9.486,9.4358,9.4441,72500.0
2009-07-28 10:40:00,11.29,11.35,11.27,11.34,61300.0,9.4441,9.4943,9.4274,9.486,61300.0
2009-07-28 10:45:00,11.34,11.36,11.31,11.34,33700.0,9.486,9.5027,9.4609,9.486,33700.0
2009-07-28 10:50:00,11.34,11.39,11.33,11.38,51500.0,9.486,9.5278,9.4776,9.5194,51500.0
2009-07-28 10:55:00,11.38,11.42,11.38,11.42,33800.0,9.5194,9.5529,9.5194,9.5529,33800.0
2009-07-28 11:00:00,11.42,11.45,11.39,11.39,103500.0,9.5529,9.578,9.5278,9.5278,103500.0
2009-07-28 11:05:00,11.4,11.41,11.38,11.4,184000.0,9.5362,9.5445,9.5194,9.5362,184000.0
2009-07-28 11:10:00,11.4,11.41,11.35,11.36,71000.0,9.5362,9.5445,9.4943,9.5027,71000.0
2009-07-28 11:15:00,11.36,11.36,11.35,11.36,22700.0,9.5027,9.5027,9.4943,9.5027,22700.0
2009-07-28 11:20:00,11.35,11.36,11.27,11.27,158900.0,9.4943,9.5027,9.4274,9.4274,158900.0
2009-07-28 11:25:00,11.27,11.28,11.22,11.22,104000.0,9.4274,9.4358,9.3856,9.3856,104000.0
2009-07-28 11:30:00,11.22,11.22,11.16,11.18,42800.0,9.3856,9.3856,9.3354,9.3521,42800.0
2009-07-28 11:35:00,11.17,11.17,11.12,11.13,111100.0,9.3438,9.3438,9.3019,9.3103,111100.0
2009-07-28 11:40:00,11.13,11.14,11.11,11.11,99600.0,9.3103,9.3187,9.2936,9.2936,99600.0
2009-07-28 11:45:00,11.12,11.18,11.12,11.16,30700.0,9.3019,9.3521,9.3019,9.3354,30700.0
2009-07-28 11:50:00,11.16,11.18,11.15,11.17,21300.0,9.3354,9.3521,9.327,9.3438,21300.0
2009-07-28 11:55:00,11.17,11.18,11.15,11.16,20400.0,9.3438,9.3521,9.327,9.3354,20400.0
2009-07-28 12:00:00,11.16,11.17,11.15,11.15,29800.0,9.3354,9.3438,9.327,9.327,29800.0
2009-07-28 12:05:00,11.15,11.15,11.11,11.15,55500.0,9.327,9.327,9.2936,9.327,55500.0
2009-07-28 12:10:00,11.15,11.18,11.14,11.17,23800.0,9.327,9.3521,9.3187,9.3438,23800.0
2009-07-28 12:15:00,11.17,11.18,11.16,11.17,23000.0,9.3438,9.3521,9.3354,9.3438,23000.0
2009-07-28 12:20:00,11.18,11.2,11.18,11.19,35300.0,9.3521,9.3689,9.3521,9.3605,35300.0
2009-07-28 12:25:00,11.19,11.2,11.19,11.19,23000.0,9.3605,9.3689,9.3605,9.3605,23000.0
2009-07-28 12:30:00,11.21,11.24,11.2,11.24,46000.0,9.3772,9.4023,9.3689,9.4023,46000.0
2009-07-28 12:35:00,11.24,11.28,11.23,11.27,36800.0,9.4023,9.4358,9.394,9.4274,36800.0
2009-07-28 12:40:00,11.27,11.28,11.26,11.28,46600.0,9.4274,9.4358,9.4191,9.4358,46600.0
2009-07-28 12:45:00,11.28,11.31,11.28,11.3,68800.0,9.4358,9.4609,9.4358,9.4525,68800.0
2009-07-28 12:50:00,11.3,11.35,11.3,11.35,71800.0,9.4525,9.4943,9.4525,9.4943,71800.0
2009-07-28 12:55:00,11.35,11.35,11.33,11.35,25300.0,9.4943,9.4943,9.4776,9.4943,25300.0
2009-07-28 13:00:00,11.34,11.36,11.33,11.33,21300.0,9.486,9.5027,9.4776,9.4776,21300.0
2009-07-28 13:05:00,11.33,11.37,11.31,11.37,43400.0,9.4776,9.5111,9.4609,9.5111,43400.0
2009-07-28 13:10:00,11.37,11.42,11.37,11.39,36400.0,9.5111,9.5529,9.5111,9.5278,36400.0
2009-07-28 13:15:00,11.4,11.4,11.38,11.39,31600.0,9.5362,9.5362,9.5194,9.5278,31600.0
2009-07-28 13:20:00,11.39,11.44,11.39,11.43,61800.0,9.5278,9.5696,9.5278,9.5613,61800.0
2009-07-28 13:25:00,11.43,11.45,11.39,11.42,94400.0,9.5613,9.578,9.5278,9.5529,94400.0
2009-07-28 13:30:00,11.43,11.43,11.4,11.4,33300.0,9.5613,9.5613,9.5362,9.5362,33300.0
2009-07-28 13:35:00,11.4,11.4,11.39,11.4,37100.0,9.5362,9.5362,9.5278,9.5362,37100.0
2009-07-28 13:40:00,11.4,11.41,11.36,11.36,116800.0,9.5362,9.5445,9.5027,9.5027,116800.0
2009-07-28 13:45:00,11.36,11.39,11.36,11.39,81000.0,9.5027,9.5278,9.5027,9.5278,81000.0
2009-07-28 13:50:00,11.38,11.43,11.38,11.43,38200.0,9.5194,9.5613,9.5194,9.5613,38200.0
2009-07-28 13:55:00,11.43,11.45,11.43,11.45,41100.0,9.5613,9.578,9.5613,9.578,41100.0
2009-07-28 14:00:00,11.44,11.46,11.43,11.46,150000.0,9.5696,9.5864,9.5613,9.5864,150000.0
2009-07-28 14:05:00,11.46,11.48,11.45,11.48,45800.0,9.5864,9.6031,9.578,9.6031,45800.0
2009-07-28 14:10:00,11.49,11.49,11.44,11.44,29000.0,9.6114,9.6114,9.5696,9.5696,29000.0
2009-07-28 14:15:00,11.44,11.46,11.44,11.45,25000.0,9.5696,9.5864,9.5696,9.578,25000.0
2009-07-28 14:20:00,11.45,11.48,11.44,11.48,34500.0,9.578,9.6031,9.5696,9.6031,34500.0
2009-07-28 14:25:00,11.48,11.48,11.46,11.46,48700.0,9.6031,9.6031,9.5864,9.5864,48700.0
2009-07-28 14:30:00,11.47,11.54,11.47,11.52,113400.0,9.5947,9.6533,9.5947,9.6365,113400.0
2009-07-28 14:35:00,11.52,11.55,11.51,11.53,82700.0,9.6365,9.6616,9.6282,9.6449,82700.0
2009-07-28 14:40:00,11.52,11.54,11.5,11.5,184600.0,9.6365,9.6533,9.6198,9.6198,184600.0
2009-07-28 14:45:00,11.5,11.5,11.48,11.48,22800.0,9.6198,9.6198,9.6031,9.6031,22800.0
2009-07-28 14:50:00,11.48,11.48,11.44,11.45,30300.0,9.6031,9.6031,9.5696,9.578,30300.0
2009-07-28 14:55:00,11.44,11.45,11.4,11.41,101800.0,9.5696,9.578,9.5362,9.5445,101800.0
2009-07-28 15:00:00,11.4,11.41,11.38,11.4,33600.0,9.5362,9.5445,9.5194,9.5362,33600.0
2009-07-28 15:05:00,11.4,11.44,11.4,11.42,62200.0,9.5362,9.5696,9.5362,9.5529,62200.0
2009-07-28 15:10:00,11.42,11.44,11.42,11.44,44300.0,9.5529,9.5696,9.5529,9.5696,44300.0
2009-07-28 15:15:00,11.44,11.45,11.41,11.42,53500.0,9.5696,9.578,9.5445,9.5529,53500.0
2009-07-28 15:20:00,11.43,11.44,11.4,11.4,68900.0,9.5613,9.5696,9.5362,9.5362,68900.0
2009-07-28 15:25:00,11.4,11.45,11.4,11.44,54300.0,9.5362,9.578,9.5362,9.5696,54300.0
2009-07-28 15:30:00,11.44,11.45,11.4,11.43,88400.0,9.5696,9.578,9.5362,9.5613,88400.0
2009-07-28 15:35:00,11.44,11.45,11.38,11.39,84100.0,9.5696,9.578,9.5194,9.5278,84100.0
2009-07-28 15:40:00,11.38,11.45,11.38,11.43,113900.0,9.5194,9.578,9.5194,9.5613,113900.0
2009-07-28 15:45:00,11.44,11.47,11.42,11.43,132100.0,9.5696,9.5947,9.5529,9.5613,132100.0
2009-07-28 15:50:00,11.43,11.44,11.39,11.4,127700.0,9.5613,9.5696,9.5278,9.5362,127700.0
2009-07-28 15:55:00,11.4,11.41,11.4,11.4,219500.0,9.5362,9.5445,9.5362,9.5362,219500.0
2009-07-29 09:30:00,11.28,11.29,11.19,11.2,50200.0,9.4358,9.4441,9.3605,9.3689,50200.0
2009-07-29 09:35:00,11.2,11.2,11.05,11.07,77500.0,9.3689,9.3689,9.2434,9.2601,77500.0
2009-07-29 09:40:00,11.06,11.15,11.06,11.15,85300.0,9.2518,9.327,9.2518,9.327,85300.0
2009-07-29 09:45:00,11.15,11.19,11.14,11.17,66500.0,9.327,9.3605,9.3187,9.3438,66500.0
2009-07-29 09:50:00,11.18,11.18,11.14,11.14,32600.0,9.3521,9.3521,9.3187,9.3187,32600.0
2009-07-29 09:55:00,11.14,11.22,11.1,11.22,57900.0,9.3187,9.3856,9.2852,9.3856,57900.0
2009-07-29 10:00:00,11.22,11.29,11.21,11.26,113700.0,9.3856,9.4441,9.3772,9.4191,113700.0
2009-07-29 10:05:00,11.26,11.36,11.26,11.29,104200.0,9.4191,9.5027,9.4191,9.4441,104200.0
2009-07-29 10:10:00,11.3,11.35,11.28,11.33,201900.0,9.4525,9.4943,9.4358,9.4776,201900.0
2009-07-29 10:15:00,11.33,11.37,11.29,11.29,189300.0,9.4776,9.5111,9.4441,9.4441,189300.0
2009-07-29 10:20:00,11.3,11.32,11.25,11.27,71700.0,9.4525,9.4692,9.4107,9.4274,71700.0
2009-07-29 10:25:00,11.27,11.28,11.24,11.26,89100.0,9.4274,9.4358,9.4023,9.4191,89100.0
2009-07-29 10:30:00,11.26,11.29,11.19,11.21,98400.0,9.4191,9.4441,9.3605,9.3772,98400.0
2009-07-29 10:35:00,11.21,11.25,11.19,11.23,60000.0,9.3772,9.4107,9.3605,9.394,60000.0
2009-07-29 10:40:00,11.23,11.27,11.21,11.25,46500.0,9.394,9.4274,9.3772,9.4107,46500.0
2009-07-29 10:45:00,11.25,11.28,11.23,11.28,42400.0,9.4107,9.4358,9.394,9.4358,42400.0
2009-07-29 10:50:00,11.28,11.32,11.27,11.3,44800.0,9.4358,9.4692,9.4274,9.4525,44800.0
2009-07-29 10:55:00,11.3,11.3,11.23,11.25,47000.0,9.4525,9.4525,9.394,9.4107,47000.0
2009-07-29 11:00:00,11.26,11.28,11.24,11.24,39200.0,9.4191,9.4358,9.4023,9.4023,39200.0
2009-07-29 11:05:00,11.23,11.3,11.23,11.29,27100.0,9.394,9.4525,9.394,9.4441,27100.0
2009-07-29 11:10:00,11.3,11.32,11.27,11.28,70500.0,9.4525,9.4692,9.4274,9.4358,70500.0
2009-07-29 11:15:00,11.28,11.29,11.24,11.26,102200.0,9.4358,9.4441,9.4023,9.4191,102200.0
2009-07-29 11:20:00,11.26,11.27,11.22,11.22,28200.0,9.4191,9.4274,9.3856,9.3856,28200.0
2009-07-29 11:25:00,11.22,11.24,11.22,11.23,57200.0,9.3856,9.4023,9.3856,9.394,57200.0
2009-07-29 11:30:00,11.22,11.24,11.21,11.23,29900.0,9.3856,9.4023,9.3772,9.394,29900.0
2009-07-29 11:35:00,11.23,11.24,11.2,11.2,207100.0,9.394,9.4023,9.3689,9.3689,207100.0
2009-07-29 11:40:00,11.2,11.23,11.2,11.22,21600.0,9.3689,9.394,9.3689,9.3856,21600.0
2009-07-29 11:45:00,11.23,11.26,11.23,11.23,36700.0,9.394,9.4191,9.394,9.394,36700.0
2009-07-29 11:50:00,11.23,11.23,11.22,11.22,26700.0,9.394,9.394,9.3856,9.3856,26700.0
2009-07-29 11:55:00,11.23,11.26,11.22,11.26,26000.0,9.394,9.4191,9.3856,9.4191,26000.0
2009-07-29 12:00:00,11.25,11.28,11.25,11.26,30100.0,9.4107,9.4358,9.4107,9.4191,30100.0
2009-07-29 12:05:00,11.26,11.29,11.25,11.29,44700.0,9.4191,9.4441,9.4107,9.4441,44700.0
2009-07-29 12:10:00,11.28,11.29,11.28,11.29,16600.0,9.4358,9.4441,9.4358,9.4441,16600.0
2009-07-29 12:15:00,11.28,11.3,11.28,11.29,16500.0,9.4358,9.4525,9.4358,9.4441,16500.0
2009-07-29 12:20:00,11.3,11.33,11.29,11.33,36200.0,9.4525,9.4776,9.4441,9.4776,36200.0
2009-07-29 12:25:00,11.33,11.35,11.32,11.33,33100.0,9.4776,9.4943,9.4692,9.4776,33100.0
2009-07-29 12:30:00,11.33,11.34,11.33,11.33,5200.0,9.4776,9.486,9.4776,9.4776,5200.0
2009-07-29 12:35:00,11.33,11.35,11.32,11.33,88000.0,9.4776,9.4943,9.4692,9.4776,88000.0
2009-07-29 12:40:00,11.33,11.34,11.33,11.33,31600.0,9.4776,9.486,9.4776,9.4776,31600.0
2009-07-29 12:45:00,11.33,11.34,11.33,11.33,15100.0,9.4776,9.486,9.4776,9.4776,15100.0
2009-07-29 12:50:00,11.34,11.34,11.31,11.32,34700.0,9.486,9.486,9.4609,9.4692,34700.0
2009-07-29 12:55:00,11.33,11.34,11.3,11.3,43300.0,9.4776,9.486,9.4525,9.4525,43300.0
2009-07-29 13:00:00,11.3,11.3,11.21,11.22,55800.0,9.4525,9.4525,9.3772,9.3856,55800.0
2009-07-29 13:05:00,11.22,11.22,11.18,11.19,71400.0,9.3856,9.3856,9.3521,9.3605,71400.0
2009-07-29 13:10:00,11.18,11.21,11.17,11.19,55600.0,9.3521,9.3772,9.3438,9.3605,55600.0
2009-07-29 13:15:00,11.19,11.2,11.14,11.16,114900.0,9.3605,9.3689,9.3187,9.3354,114900.0
2009-07-29 13:20:00,11.15,11.16,11.12,11.12,89200.0,9.327,9.3354,9.3019,9.3019,89200.0
2009-07-29 13:25:00,11.12,11.12,11.08,11.09,77200.0,9.3019,9.3019,9.2685,9.2768,77200.0
2009-07-29 13:30:00,11.08,11.08,11.02,11.02,150300.0,9.2685,9.2685,9.2183,9.2183,150300.0
2009-07-29 13:35:00,11.01,11.05,11.0,11.04,83500.0,9.2099,9.2434,9.2016,9.235,83500.0
2009-07-29 13:40:00,11.05,11.08,11.04,11.06,70800.0,9.2434,9.2685,9.235,9.2518,70800.0
2009-07-29 13:45:00,11.07,11.07,11.0,11.01,180000.0,9.2601,9.2601,9.2016,9.2099,180000.0
2009-07-29 13:50:00,11.01,11.05,11.01,11.04,50100.0,9.2099,9.2434,9.2099,9.235,50100.0
2009-07-29 13:55:00,11.04,11.09,11.04,11.07,58500.0,9.235,9.2768,9.235,9.2601,58500.0
2009-07-29 14:00:00,11.08,11.11,11.06,11.06,79900.0,9.2685,9.2936,9.2518,9.2518,79900.0
2009-07-29 14:05:00,11.06,11.07,11.04,11.05,23700.0,9.2518,9.2601,9.235,9.2434,23700.0
2009-07-29 14:10:00,11.04,11.07,11.03,11.06,34300.0,9.235,9.2601,9.2267,9.2518,34300.0
2009-07-29 14:15:00,11.06,11.1,11.05,11.08,35300.0,9.2518,9.2852,9.2434,9.2685,35300.0
2009-07-29 14:20:00,11.08,11.08,11.04,11.07,57200.0,9.2685,9.2685,9.235,9.2601,57200.0
2009-07-29 14:25:00,11.07,11.11,11.07,11.09,102600.0,9.2601,9.2936,9.2601,9.2768,102600.0
2009-07-29 14:30:00,11.1,11.1,11.08,11.08,51900.0,9.2852,9.2852,9.2685,9.2685,51900.0
2009-07-29 14:35:00,11.08,11.08,11.03,11.05,95500.0,9.2685,9.2685,9.2267,9.2434,95500.0
2009-07-29 14:40:00,11.05,11.05,11.02,11.02,85200.0,9.2434,9.2434,9.2183,9.2183,85200.0
2009-07-29 14:45:00,11.02,11.05,11.02,11.04,58600.0,9.2183,9.2434,9.2183,9.235,58600.0
2009-07-29 14:50:00,11.04,11.04,11.0,11.02,106500.0,9.235,9.235,9.2016,9.2183,106500.0
2009-07-29 14:55:00,11.03,11.03,10.99,11.0,100800.0,9.2267,9.2267,9.1932,9.2016,100800.0
2009-07-29 15:00:00,11.0,11.06,11.0,11.06,74000.0,9.2016,9.2518,9.2016,9.2518,74000.0
2009-07-29 15:05:00,11.05,11.07,11.05,11.07,26700.0,9.2434,9.2601,9.2434,9.2601,26700.0
2009-07-29 15:10:00,11.06,11.1,11.06,11.09,105100.0,9.2518,9.2852,9.2518,9.2768,105100.0
2009-07-29 15:15:00,11.09,11.1,11.07,11.1,58500.0,9.2768,9.2852,9.2601,9.2852,58500.0
2009-07-29 15:20:00,11.1,11.13,11.09,11.13,77500.0,9.2852,9.3103,9.2768,9.3103,77500.0
2009-07-29 15:25:00,11.12,11.14,11.12,11.14,60000.0,9.3019,9.3187,9.3019,9.3187,60000.0
2009-07-29 15:30:00,11.14,11.14,11.12,11.13,134000.0,9.3187,9.3187,9.3019,9.3103,134000.0
2009-07-29 15:35:00,11.12,11.17,11.12,11.17,69600.0,9.3019,9.3438,9.3019,9.3438,69600.0
2009-07-29 15:40:00,11.17,11.17,11.14,11.15,121700.0,9.3438,9.3438,9.3187,9.327,121700.0
2009-07-29 15:45:00,11.15,11.18,11.14,11.18,116700.0,9.327,9.3521,9.3187,9.3521,116700.0
2009-07-29 15:50:00,11.18,11.18,11.13,11.15,180100.0,9.3521,9.3521,9.3103,9.327,180100.0
2009-07-29 15:55:00,11.15,11.17,11.15,11.17,238700.0,9.327,9.3438,9.327,9.3438,238700.0
2009-07-30 09:30:00,11.34,11.38,11.26,11.29,210400.0,9.486,9.5194,9.4191,9.4441,210400.0
2009-07-30 09:35:00,11.28,11.29,11.06,11.06,71000.0,9.4358,9.4441,9.2518,9.2518,71000.0
2009-07-30 09:40:00,11.07,11.14,11.06,11.13,85300.0,9.2601,9.3187,9.2518,9.3103,85300.0
2009-07-30 09:45:00,11.13,11.18,11.12,11.12,135400.0,9.3103,9.3521,9.3019,9.3019,135400.0
2009-07-30 09:50:00,11.13,11.3,11.12,11.28,152000.0,9.3103,9.4525,9.3019,9.4358,152000.0
2009-07-30 09:55:00,11.28,11.42,11.28,11.4,143400.0,9.4358,9.5529,9.4358,9.5362,143400.0
2009-07-30 10:00:00,11.41,11.45,11.37,11.38,96400.0,9.5445,9.578,9.5111,9.5194,96400.0
2009-07-30 10:05:00,11.38,11.44,11.38,11.39,166500.0,9.5194,9.5696,9.5194,9.5278,166500.0
2009-07-30 10:10:00,11.4,11.4,11.35,11.35,66900.0,9.5362,9.5362,9.4943,9.4943,66900.0
2009-07-30 10:15:00,11.35,11.36,11.27,11.28,165400.0,9.4943,9.5027,9.4274,9.4358,165400.0
2009-07-30 10:20:00,11.29,11.31,11.22,11.26,125400.0,9.4441,9.4609,9.3856,9.4191,125400.0
2009-07-30 10:25:00,11.26,11.26,11.2,11.21,88600.0,9.4191,9.4191,9.3689,9.3772,88600.0
2009-07-30 10:30:00,11.2,11.22,11.14,11.15,344600.0,9.3689,9.3856,9.3187,9.327,344600.0
2009-07-30 10:35:00,11.15,11.16,11.14,11.14,120700.0,9.327,9.3354,9.3187,9.3187,120700.0
2009-07-30 10:40:00,11.15,11.16,11.14,11.15,46700.0,9.327,9.3354,9.3187,9.327,46700.0
2009-07-30 10:45:00,11.15,11.15,11.09,11.1,204800.0,9.327,9.327,9.2768,9.2852,204800.0
2009-07-30 10:50:00,11.1,11.11,11.09,11.1,182400.0,9.2852,9.2936,9.2768,9.2852,182400.0
2009-07-30 10:55:00,11.1,11.11,11.07,11.07,259500.0,9.2852,9.2936,9.2601,9.2601,259500.0
2009-07-30 11:00:00,11.07,11.09,10.99,11.0,228500.0,9.2601,9.2768,9.1932,9.2016,228500.0
2009-07-30 11:05:00,11.0,11.01,10.97,10.99,106500.0,9.2016,9.2099,9.1765,9.1932,106500.0
2009-07-30 11:10:00,10.99,11.04,10.98,11.03,65100.0,9.1932,9.235,9.1848,9.2267,65100.0
2009-07-30 11:15:00,11.04,11.1,11.03,11.1,146000.0,9.235,9.2852,9.2267,9.2852,146000.0
2009-07-30 11:20:00,11.1,11.14,11.09,11.14,43200.0,9.2852,9.3187,9.2768,9.3187,43200.0
2009-07-30 11:25:00,11.13,11.18,11.12,11.17,47500.0,9.3103,9.3521,9.3019,9.3438,47500.0
2009-07-30 11:30:00,11.18,11.2,11.17,11.2,60100.0,9.3521,9.3689,9.3438,9.3689,60100.0
2009-07-30 11:35:00,11.2,11.22,11.19,11.19,60500.0,9.3689,9.3856,9.3605,9.3605,60500.0
2009-07-30 11:40:00,11.19,11.21,11.14,11.14,77400.0,9.3605,9.3772,9.3187,9.3187,77400.0
2009-07-30 11:45:00,11.15,11.21,11.12,11.19,80900.0,9.327,9.3772,9.3019,9.3605,80900.0
2009-07-30 11:50:00,11.19,11.24,11.18,11.19,116300.0,9.3605,9.4023,9.3521,9.3605,116300.0
2009-07-30 11:55:00,11.18,11.2,11.16,11.19,36900.0,9.3521,9.3689,9.3354,9.3605,36900.0
2009-07-30 12:00:00,11.19,11.2,11.18,11.19,18800.0,9.3605,9.3689,9.3521,9.3605,18800.0
2009-07-30 12:05:00,11.19,11.21,11.19,11.2,34000.0,9.3605,9.3772,9.3605,9.3689,34000.0
2009-07-30 12:10:00,11.19,11.21,11.19,11.21,17100.0,9.3605,9.3772,9.3605,9.3772,17100.0
2009-07-30 12:15:00,11.21,11.24,11.21,11.23,50600.0,9.3772,9.4023,9.3772,9.394,50600.0
2009-07-30 12:20:00,11.24,11.24,11.2,11.23,27400.0,9.4023,9.4023,9.3689,9.394,27400.0
2009-07-30 12:25:00,11.23,11.23,11.21,11.21,22600.0,9.394,9.394,9.3772,9.3772,22600.0
2009-07-30 12:30:00,11.21,11.26,11.2,11.25,45500.0,9.3772,9.4191,9.3689,9.4107,45500.0
2009-07-30 12:35:00,11.26,11.26,11.24,11.25,30100.0,9.4191,9.4191,9.4023,9.4107,30100.0
2009-07-30 12:40:00,11.25,11.27,11.24,11.25,29400.0,9.4107,9.4274,9.4023,9.4107,29400.0
2009-07-30 12:45:00,11.25,11.27,11.25,11.27,18800.0,9.4107,9.4274,9.4107,9.4274,18800.0
2009-07-30 12:50:00,11.26,11.27,11.26,11.26,8300.0,9.4191,9.4274,9.4191,9.4191,8300.0
2009-07-30 12:55:00,11.27,11.27,11.26,11.27,6100.0,9.4274,9.4274,9.4191,9.4274,6100.0
2009-07-30 13:00:00,11.26,11.34,11.26,11.31,69700.0,9.4191,9.486,9.4191,9.4609,69700.0
2009-07-30 13:05:00,11.31,11.35,11.27,11.34,35500.0,9.4609,9.4943,9.4274,9.486,35500.0
2009-07-30 13:10:00,11.34,11.34,11.33,11.33,16300.0,9.486,9.486,9.4776,9.4776,16300.0
2009-07-30 13:15:00,11.33,11.36,11.33,11.35,44100.0,9.4776,9.5027,9.4776,9.4943,44100.0
2009-07-30 13:20:00,11.36,11.38,11.36,11.38,29100.0,9.5027,9.5194,9.5027,9.5194,29100.0
2009-07-30 13:25:00,11.38,11.4,11.37,11.4,31700.0,9.5194,9.5362,9.5111,9.5362,31700.0
2009-07-30 13:30:00,11.4,11.43,11.39,11.42,47500.0,9.5362,9.5613,9.5278,9.5529,47500.0
2009-07-30 13:35:00,11.43,11.47,11.41,11.46,64400.0,9.5613,9.5947,9.5445,9.5864,64400.0
2009-07-30 13:40:00,11.46,11.49,11.46,11.48,29000.0,9.5864,9.6114,9.5864,9.6031,29000.0
2009-07-30 13:45:00,11.49,11.49,11.46,11.47,45400.0,9.6114,9.6114,9.5864,9.5947,45400.0
2009-07-30 13:50:00,11.47,11.5,11.47,11.49,64600.0,9.5947,9.6198,9.5947,9.6114,64600.0
2009-07-30 13:55:00,11.48,11.52,11.47,11.47,74600.0,9.6031,9.6365,9.5947,9.5947,74600.0
2009-07-30 14:00:00,11.47,11.48,11.45,11.47,25300.0,9.5947,9.6031,9.578,9.5947,25300.0
2009-07-30 14:05:00,11.48,11.5,11.46,11.47,63100.0,9.6031,9.6198,9.5864,9.5947,63100.0
2009-07-30 14:10:00,11.47,11.47,11.44,11.45,37200.0,9.5947,9.5947,9.5696,9.578,37200.0
2009-07-30 14:15:00,11.45,11.48,11.44,11.47,36000.0,9.578,9.6031,9.5696,9.5947,36000.0
2009-07-30 14:20:00,11.47,11.49,11.45,11.49,62000.0,9.5947,9.6114,9.578,9.6114,62000.0
2009-07-30 14:25:00,11.5,11.54,11.48,11.5,390600.0,9.6198,9.6533,9.6031,9.6198,390600.0
2009-07-30 14:30:00,11.5,11.54,11.49,11.53,80100.0,9.6198,9.6533,9.6114,9.6449,80100.0
2009-07-30 14:35:00,11.53,11.55,11.53,11.55,55200.0,9.6449,9.6616,9.6449,9.6616,55200.0
2009-07-30 14:40:00,11.56,11.59,11.55,11.57,138400.0,9.67,9.6951,9.6616,9.6784,138400.0
2009-07-30 14:45:00,11.57,11.57,11.53,11.53,29800.0,9.6784,9.6784,9.6449,9.6449,29800.0
2009-07-30 14:50:00,11.54,11.56,11.51,11.54,75200.0,9.6533,9.67,9.6282,9.6533,75200.0
2009-07-30 14:55:00,11.54,11.56,11.52,11.54,89200.0,9.6533,9.67,9.6365,9.6533,89200.0
2009-07-30 15:00:00,11.53,11.56,11.52,11.53,49600.0,9.6449,9.67,9.6365,9.6449,49600.0
2009-07-30 15:05:00,11.53,11.54,11.53,11.53,14200.0,9.6449,9.6533,9.6449,9.6449,14200.0
2009-07-30 15:10:00,11.53,11.54,11.52,11.52,34800.0,9.6449,9.6533,9.6365,9.6365,34800.0
2009-07-30 15:15:00,11.52,11.57,11.52,11.57,63900.0,9.6365,9.6784,9.6365,9.6784,63900.0
2009-07-30 15:20:00,11.58,11.59,11.57,11.58,49100.0,9.6867,9.6951,9.6784,9.6867,49100.0
2009-07-30 15:25:00,11.57,11.58,11.55,11.56,31900.0,9.6784,9.6867,9.6616,9.67,31900.0
2009-07-30 15:30:00,11.57,11.57,11.5,11.5,61900.0,9.6784,9.6784,9.6198,9.6198,61900.0
2009-07-30 15:35:00,11.5,11.51,11.44,11.45,152400.0,9.6198,9.6282,9.5696,9.578,152400.0
2009-07-30 15:40:00,11.45,11.45,11.38,11.42,162500.0,9.578,9.578,9.5194,9.5529,162500.0
2009-07-30 15:45:00,11.42,11.45,11.4,11.45,114700.0,9.5529,9.578,9.5362,9.578,114700.0
2009-07-30 15:50:00,11.45,11.47,11.4,11.4,105900.0,9.578,9.5947,9.5362,9.5362,105900.0
2009-07-30 15:55:00,11.4,11.41,11.37,11.39,293200.0,9.5362,9.5445,9.5111,9.5278,293200.0
2009-07-31 09:30:00,11.34,11.4,11.3,11.4,40800.0,9.486,9.5362,9.4525,9.5362,40800.0
2009-07-31 09:35:00,11.4,11.59,11.4,11.54,124500.0,9.5362,9.6951,9.5362,9.6533,124500.0
2009-07-31 09:40:00,11.54,11.69,11.52,11.64,137400.0,9.6533,9.7788,9.6365,9.7369,137400.0
2009-07-31 09:45:00,11.64,11.68,11.58,11.6,69800.0,9.7369,9.7704,9.6867,9.7035,69800.0
2009-07-31 09:50:00,11.6,11.62,11.49,11.51,89900.0,9.7035,9.7202,9.6114,9.6282,89900.0
2009-07-31 09:55:00,11.51,11.53,11.41,11.42,90000.0,9.6282,9.6449,9.5445,9.5529,90000.0
2009-07-31 10:00:00,11.42,11.43,11.33,11.39,99600.0,9.5529,9.5613,9.4776,9.5278,99600.0
2009-07-31 10:05:00,11.39,11.46,11.35,11.44,74800.0,9.5278,9.5864,9.4943,9.5696,74800.0
2009-07-31 10:10:00,11.45,11.46,11.38,11.4,120000.0,9.578,9.5864,9.5194,9.5362,120000.0
2009-07-31 10:15:00,11.4,11.43,11.36,11.36,51200.0,9.5362,9.5613,9.5027,9.5027,51200.0
2009-07-31 10:20:00,11.36,11.42,11.36,11.42,45500.0,9.5027,9.5529,9.5027,9.5529,45500.0
2009-07-31 10:25:00,11.42,11.44,11.4,11.43,29400.0,9.5529,9.5696,9.5362,9.5613,29400.0
2009-07-31 10:30:00,11.44,11.45,11.43,11.44,19800.0,9.5696,9.578,9.5613,9.5696,19800.0
2009-07-31 10:35:00,11.45,11.45,11.39,11.4,46400.0,9.578,9.578,9.5278,9.5362,46400.0
2009-07-31 10:40:00,11.4,11.47,11.38,11.46,42600.0,9.5362,9.5947,9.5194,9.5864,42600.0
2009-07-31 10:45:00,11.47,11.48,11.41,11.42,42300.0,9.5947,9.6031,9.5445,9.5529,42300.0
2009-07-31 10:50:00,11.42,11.44,11.41,11.42,27900.0,9.5529,9.5696,9.5445,9.5529,27900.0
2009-07-31 10:55:00,11.43,11.44,11.41,11.43,36900.0,9.5613,9.5696,9.5445,9.5613,36900.0
2009-07-31 11:00:00,11.43,11.48,11.43,11.47,86700.0,9.5613,9.6031,9.5613,9.5947,86700.0
2009-07-31 11:05:00,11.47,11.53,11.45,11.53,78000.0,9.5947,9.6449,9.578,9.6449,78000.0
2009-07-31 11:10:00,11.52,11.54,11.5,11.52,46500.0,9.6365,9.6533,9.6198,9.6365,46500.0
2009-07-31 11:15:00,11.52,11.52,11.49,11.5,119300.0,9.6365,9.6365,9.6114,9.6198,119300.0
2009-07-31 11:20:00,11.5,11.54,11.48,11.48,236900.0,9.6198,9.6533,9.6031,9.6031,236900.0
2009-07-31 11:25:00,11.49,11.53,11.48,11.51,50000.0,9.6114,9.6449,9.6031,9.6282,50000.0
2009-07-31 11:30:00,11.5,11.52,11.48,11.52,37400.0,9.6198,9.6365,9.6031,9.6365,37400.0
2009-07-31 11:35:00,11.52,11.52,11.47,11.48,26700.0,9.6365,9.6365,9.5947,9.6031,26700.0
2009-07-31 11:40:00,11.47,11.52,11.45,11.52,34800.0,9.5947,9.6365,9.578,9.6365,34800.0
2009-07-31 11:45:00,11.51,11.53,11.49,11.53,25600.0,9.6282,9.6449,9.6114,9.6449,25600.0
2009-07-31 11:50:00,11.53,11.55,11.52,11.54,38500.0,9.6449,9.6616,9.6365,9.6533,38500.0
2009-07-31 11:55:00,11.55,11.58,11.53,11.57,45900.0,9.6616,9.6867,9.6449,9.6784,45900.0
2009-07-31 12:00:00,11.58,11.59,11.55,11.57,87300.0,9.6867,9.6951,9.6616,9.6784,87300.0
2009-07-31 12:05:00,11.58,11.6,11.57,11.6,26100.0,9.6867,9.7035,9.6784,9.7035,26100.0
2009-07-31 12:10:00,11.59,11.6,11.54,11.55,48800.0,9.6951,9.7035,9.6533,9.6616,48800.0
2009-07-31 12:15:00,11.55,11.56,11.53,11.55,26200.0,9.6616,9.67,9.6449,9.6616,26200.0
2009-07-31 12:20:00,11.54,11.62,11.54,11.61,25700.0,9.6533,9.7202,9.6533,9.7118,25700.0
2009-07-31 12:25:00,11.62,11.63,11.61,11.63,10300.0,9.7202,9.7286,9.7118,9.7286,10300.0
2009-07-31 12:30:00,11.63,11.63,11.59,11.59,31100.0,9.7286,9.7286,9.6951,9.6951,31100.0
2009-07-31 12:35:00,11.6,11.6,11.59,11.6,5700.0,9.7035,9.7035,9.6951,9.7035,5700.0
2009-07-31 12:40:00,11.6,11.61,11.59,11.59,15600.0,9.7035,9.7118,9.6951,9.6951,15600.0
2009-07-31 12:45:00,11.6,11.6,11.57,11.58,35700.0,9.7035,9.7035,9.6784,9.6867,35700.0
2009-07-31 12:50:00,11.58,11.58,11.55,11.58,42600.0,9.6867,9.6867,9.6616,9.6867,42600.0
2009-07-31 12:55:00,11.58,11.59,11.57,11.59,47200.0,9.6867,9.6951,9.6784,9.6951,47200.0
2009-07-31 13:00:00,11.59,11.61,11.59,11.6,40400.0,9.6951,9.7118,9.6951,9.7035,40400.0
2009-07-31 13:05:00,11.6,11.61,11.57,11.58,44100.0,9.7035,9.7118,9.6784,9.6867,44100.0
2009-07-31 13:10:00,11.59,11.6,11.56,11.57,5800.0,9.6951,9.7035,9.67,9.6784,5800.0
2009-07-31 13:15:00,11.57,11.57,11.55,11.55,31700.0,9.6784,9.6784,9.6616,9.6616,31700.0
2009-07-31 13:20:00,11.56,11.56,11.55,11.55,7600.0,9.67,9.67,9.6616,9.6616,7600.0
2009-07-31 13:25:00,11.55,11.58,11.55,11.58,14700.0,9.6616,9.6867,9.6616,9.6867,14700.0
2009-07-31 13:30:00,11.58,11.6,11.57,11.6,23300.0,9.6867,9.7035,9.6784,9.7035,23300.0
2009-07-31 13:35:00,11.6,11.6,11.57,11.58,21200.0,9.7035,9.7035,9.6784,9.6867,21200.0
2009-07-31 13:40:00,11.58,11.6,11.58,11.6,6400.0,9.6867,9.7035,9.6867,9.7035,6400.0
2009-07-31 13:45:00,11.6,11.61,11.59,11.61,17300.0,9.7035,9.7118,9.6951,9.7118,17300.0
2009-07-31 13:50:00,11.61,11.63,11.6,11.63,12700.0,9.7118,9.7286,9.7035,9.7286,12700.0
2009-07-31 13:55:00,11.63,11.64,11.61,11.64,21700.0,9.7286,9.7369,9.7118,9.7369,21700.0
2009-07-31 14:00:00,11.64,11.65,11.63,11.65,20600.0,9.7369,9.7453,9.7286,9.7453,20600.0
2009-07-31 14:05:00,11.65,11.65,11.64,11.65,20900.0,9.7453,9.7453,9.7369,9.7453,20900.0
2009-07-31 14:10:00,11.65,11.69,11.65,11.68,39800.0,9.7453,9.7788,9.7453,9.7704,39800.0
2009-07-31 14:15:00,11.68,11.69,11.66,11.68,164600.0,9.7704,9.7788,9.7537,9.7704,164600.0
2009-07-31 14:20:00,11.67,11.69,11.67,11.67,16500.0,9.762,9.7788,9.762,9.762,16500.0
2009-07-31 14:25:00,11.68,11.7,11.67,11.69,179100.0,9.7704,9.7871,9.762,9.7788,179100.0
2009-07-31 14:30:00,11.69,11.69,11.67,11.68,11900.0,9.7788,9.7788,9.762,9.7704,11900.0
2009-07-31 14:35:00,11.67,11.68,11.64,11.66,21400.0,9.762,9.7704,9.7369,9.7537,21400.0
2009-07-31 14:40:00,11.65,11.66,11.61,11.65,28300.0,9.7453,9.7537,9.7118,9.7453,28300.0
2009-07-31 14:45:00,11.65,11.67,11.63,11.66,165800.0,9.7453,9.762,9.7286,9.7537,165800.0
2009-07-31 14:50:00,11.66,11.67,11.64,11.65,33700.0,9.7537,9.762,9.7369,9.7453,33700.0
2009-07-31 14:55:00,11.64,11.68,11.62,11.67,86400.0,9.7369,9.7704,9.7202,9.762,86400.0
2009-07-31 15:00:00,11.66,11.68,11.64,11.65,44400.0,9.7537,9.7704,9.7369,9.7453,44400.0
2009-07-31 15:05:00,11.65,11.66,11.65,11.65,70600.0,9.7453,9.7537,9.7453,9.7453,70600.0
2009-07-31 15:10:00,11.65,11.66,11.65,11.65,31800.0,9.7453,9.7537,9.7453,9.7453,31800.0
2009-07-31 15:15:00,11.65,11.66,11.65,11.65,33200.0,9.7453,9.7537,9.7453,9.7453,33200.0
2009-07-31 15:20:00,11.65,11.69,11.65,11.68,126100.0,9.7453,9.7788,9.7453,9.7704,126100.0
2009-07-31 15:25:00,11.68,11.7,11.66,11.7,143900.0,9.7704,9.7871,9.7537,9.7871,143900.0
2009-07-31 15:30:00,11.69,11.7,11.65,11.68,128200.0,9.7788,9.7871,9.7453,9.7704,128200.0
2009-07-31 15:35:00,11.68,11.69,11.65,11.66,58900.0,9.7704,9.7788,9.7453,9.7537,58900.0
2009-07-31 15:40:00,11.65,11.7,11.65,11.66,210200.0,9.7453,9.7871,9.7453,9.7537,210200.0
2009-07-31 15:45:00,11.67,11.7,11.65,11.66,127300.0,9.762,9.7871,9.7453,9.7537,127300.0
2009-07-31 15:50:00,11.66,11.67,11.6,11.63,195000.0,9.7537,9.762,9.7035,9.7286,195000.0
2009-07-31 15:55:00,11.63,11.64,11.59,11.61,208000.0,9.7286,9.7369,9.6951,9.7118,208000.0
2009-08-03 09:30:00,11.75,11.83,11.6,11.61,109200.0,9.8289,9.8959,9.7035,9.7118,109200.0
2009-08-03 09:35:00,11.62,11.76,11.61,11.7,120900.0,9.7202,9.8373,9.7118,9.7871,120900.0
2009-08-03 09:40:00,11.69,11.69,11.57,11.61,131700.0,9.7788,9.7788,9.6784,9.7118,131700.0
2009-08-03 09:45:00,11.6,11.6,11.54,11.55,150500.0,9.7035,9.7035,9.6533,9.6616,150500.0
2009-08-03 09:50:00,11.53,11.53,11.43,11.43,190700.0,9.6449,9.6449,9.5613,9.5613,190700.0
2009-08-03 09:55:00,11.44,11.48,11.43,11.48,266300.0,9.5696,9.6031,9.5613,9.6031,266300.0
2009-08-03 10:00:00,11.48,11.62,11.48,11.62,267500.0,9.6031,9.7202,9.6031,9.7202,267500.0
2009-08-03 10:05:00,11.62,11.7,11.6,11.66,230200.0,9.7202,9.7871,9.7035,9.7537,230200.0
2009-08-03 10:10:00,11.66,11.77,11.6,11.77,232600.0,9.7537,9.8457,9.7035,9.8457,232600.0
2009-08-03 10:15:00,11.77,11.78,11.7,11.71,127900.0,9.8457,9.854,9.7871,9.7955,127900.0
2009-08-03 10:20:00,11.71,11.76,11.7,11.71,132600.0,9.7955,9.8373,9.7871,9.7955,132600.0
2009-08-03 10:25:00,11.71,11.73,11.69,11.7,119500.0,9.7955,9.8122,9.7788,9.7871,119500.0
2009-08-03 10:30:00,11.71,11.74,11.68,11.69,138500.0,9.7955,9.8206,9.7704,9.7788,138500.0
2009-08-03 10:35:00,11.7,11.7,11.69,11.69,30700.0,9.7871,9.7871,9.7788,9.7788,30700.0
2009-08-03 10:40:00,11.69,11.7,11.65,11.66,100600.0,9.7788,9.7871,9.7453,9.7537,100600.0
2009-08-03 10:45:00,11.66,11.71,11.65,11.71,73000.0,9.7537,9.7955,9.7453,9.7955,73000.0
2009-08-03 10:50:00,11.71,11.73,11.7,11.7,52000.0,9.7955,9.8122,9.7871,9.7871,52000.0
2009-08-03 10:55:00,11.71,11.71,11.64,11.65,57900.0,9.7955,9.7955,9.7369,9.7453,57900.0
2009-08-03 11:00:00,11.66,11.7,11.65,11.69,67700.0,9.7537,9.7871,9.7453,9.7788,67700.0
2009-08-03 11:05:00,11.7,11.7,11.69,11.7,38400.0,9.7871,9.7871,9.7788,9.7871,38400.0
2009-08-03 11:10:00,11.7,11.7,11.66,11.66,67500.0,9.7871,9.7871,9.7537,9.7537,67500.0
2009-08-03 11:15:00,11.65,11.67,11.64,11.65,60000.0,9.7453,9.762,9.7369,9.7453,60000.0
2009-08-03 11:20:00,11.64,11.68,11.63,11.68,91000.0,9.7369,9.7704,9.7286,9.7704,91000.0
2009-08-03 11:25:00,11.69,11.69,11.65,11.66,47700.0,9.7788,9.7788,9.7453,9.7537,47700.0
2009-08-03 11:30:00,11.65,11.66,11.65,11.66,25800.0,9.7453,9.7537,9.7453,9.7537,25800.0
2009-08-03 11:35:00,11.66,11.66,11.65,11.65,38100.0,9.7537,9.7537,9.7453,9.7453,38100.0
2009-08-03 11:40:00,11.65,11.66,11.65,11.66,72400.0,9.7453,9.7537,9.7453,9.7537,72400.0
2009-08-03 11:45:00,11.66,11.72,11.65,11.72,140200.0,9.7537,9.8038,9.7453,9.8038,140200.0
2009-08-03 11:50:00,11.72,11.73,11.71,11.72,15300.0,9.8038,9.8122,9.7955,9.8038,15300.0
2009-08-03 11:55:00,11.72,11.72,11.66,11.67,110200.0,9.8038,9.8038,9.7537,9.762,110200.0
2009-08-03 12:00:00,11.66,11.67,11.66,11.67,43400.0,9.7537,9.762,9.7537,9.762,43400.0
2009-08-03 12:05:00,11.67,11.67,11.66,11.67,40600.0,9.762,9.762,9.7537,9.762,40600.0
2009-08-03 12:10:00,11.67,11.67,11.66,11.67,17600.0,9.762,9.762,9.7537,9.762,17600.0
2009-08-03 12:15:00,11.66,11.67,11.62,11.63,64500.0,9.7537,9.762,9.7202,9.7286,64500.0
2009-08-03 12:20:00,11.63,11.63,11.62,11.63,22200.0,9.7286,9.7286,9.7202,9.7286,22200.0
2009-08-03 12:25:00,11.63,11.63,11.62,11.63,72600.0,9.7286,9.7286,9.7202,9.7286,72600.0
2009-08-03 12:30:00,11.63,11.69,11.62,11.69,84000.0,9.7286,9.7788,9.7202,9.7788,84000.0
2009-08-03 12:35:00,11.69,11.69,11.62,11.64,85500.0,9.7788,9.7788,9.7202,9.7369,85500.0
2009-08-03 12:40:00,11.66,11.67,11.65,11.67,21100.0,9.7537,9.762,9.7453,9.762,21100.0
2009-08-03 12:45:00,11.67,11.68,11.66,11.68,33200.0,9.762,9.7704,9.7537,9.7704,33200.0
2009-08-03 12:50:00,11.68,11.69,11.67,11.68,35300.0,9.7704,9.7788,9.762,9.7704,35300.0
2009-08-03 12:55:00,11.68,11.68,11.67,11.67,57300.0,9.7704,9.7704,9.762,9.762,57300.0
2009-08-03 13:00:00,11.68,11.68,11.67,11.67,24000.0,9.7704,9.7704,9.762,9.762,24000.0
2009-08-03 13:05:00,11.68,11.68,11.67,11.68,24600.0,9.7704,9.7704,9.762,9.7704,24600.0
2009-08-03 13:10:00,11.68,11.68,11.67,11.67,18900.0,9.7704,9.7704,9.762,9.762,18900.0
2009-08-03 13:15:00,11.68,11.68,11.67,11.68,34800.0,9.7704,9.7704,9.762,9.7704,34800.0
2009-08-03 13:20:00,11.68,11.7,11.67,11.69,63100.0,9.7704,9.7871,9.762,9.7788,63100.0
2009-08-03 13:25:00,11.7,11.7,11.69,11.7,15700.0,9.7871,9.7871,9.7788,9.7871,15700.0
2009-08-03 13:30:00,11.7,11.73,11.69,11.71,89200.0,9.7871,9.8122,9.7788,9.7955,89200.0
2009-08-03 13:35:00,11.72,11.73,11.71,11.72,62500.0,9.8038,9.8122,9.7955,9.8038,62500.0
2009-08-03 13:40:00,11.72,11.73,11.71,11.73,61500.0,9.8038,9.8122,9.7955,9.8122,61500.0
2009-08-03 13:45:00,11.73,11.73,11.72,11.73,29700.0,9.8122,9.8122,9.8038,9.8122,29700.0
2009-08-03 13:50:00,11.73,11.77,11.72,11.77,103600.0,9.8122,9.8457,9.8038,9.8457,103600.0
2009-08-03 13:55:00,11.77,11.77,11.76,11.76,50000.0,9.8457,9.8457,9.8373,9.8373,50000.0
2009-08-03 14:00:00,11.77,11.82,11.76,11.82,146900.0,9.8457,9.8875,9.8373,9.8875,146900.0
2009-08-03 14:05:00,11.82,11.82,11.77,11.82,110900.0,9.8875,9.8875,9.8457,9.8875,110900.0
2009-08-03 14:10:00,11.82,11.85,11.81,11.82,88900.0,9.8875,9.9126,9.8791,9.8875,88900.0
2009-08-03 14:15:00,11.82,11.83,11.81,11.83,22900.0,9.8875,9.8959,9.8791,9.8959,22900.0
2009-08-03 14:20:00,11.82,11.83,11.82,11.83,31000.0,9.8875,9.8959,9.8875,9.8959,31000.0
2009-08-03 14:25:00,11.83,11.83,11.82,11.82,25900.0,9.8959,9.8959,9.8875,9.8875,25900.0
2009-08-03 14:30:00,11.82,11.83,11.79,11.81,89800.0,9.8875,9.8959,9.8624,9.8791,89800.0
2009-08-03 14:35:00,11.8,11.87,11.8,11.87,107100.0,9.8708,9.9293,9.8708,9.9293,107100.0
2009-08-03 14:40:00,11.86,11.88,11.86,11.86,54300.0,9.921,9.9377,9.921,9.921,54300.0
2009-08-03 14:45:00,11.86,11.87,11.85,11.85,58200.0,9.921,9.9293,9.9126,9.9126,58200.0
2009-08-03 14:50:00,11.86,11.86,11.8,11.8,118400.0,9.921,9.921,9.8708,9.8708,118400.0
2009-08-03 14:55:00,11.81,11.81,11.77,11.77,41700.0,9.8791,9.8791,9.8457,9.8457,41700.0
2009-08-03 15:00:00,11.78,11.78,11.74,11.76,152200.0,9.854,9.854,9.8206,9.8373,152200.0
2009-08-03 15:05:00,11.76,11.79,11.76,11.78,52900.0,9.8373,9.8624,9.8373,9.854,52900.0
2009-08-03 15:10:00,11.78,11.79,11.78,11.79,44000.0,9.854,9.8624,9.854,9.8624,44000.0
2009-08-03 15:15:00,11.79,11.79,11.75,11.77,164600.0,9.8624,9.8624,9.8289,9.8457,164600.0
2009-08-03 15:20:00,11.77,11.77,11.75,11.76,65200.0,9.8457,9.8457,9.8289,9.8373,65200.0
2009-08-03 15:25:00,11.76,11.78,11.75,11.77,149500.0,9.8373,9.854,9.8289,9.8457,149500.0
2009-08-03 15:30:00,11.76,11.77,11.76,11.77,81200.0,9.8373,9.8457,9.8373,9.8457,81200.0
2009-08-03 15:35:00,11.77,11.79,11.76,11.78,131200.0,9.8457,9.8624,9.8373,9.854,131200.0
2009-08-03 15:40:00,11.78,11.82,11.78,11.78,250000.0,9.854,9.8875,9.854,9.854,250000.0
2009-08-03 15:45:00,11.78,11.79,11.76,11.76,121300.0,9.854,9.8624,9.8373,9.8373,121300.0
2009-08-03 15:50:00,11.77,11.77,11.73,11.76,169700.0,9.8457,9.8457,9.8122,9.8373,169700.0
2009-08-03 15:55:00,11.76,11.76,11.7,11.76,304800.0,9.8373,9.8373,9.7871,9.8373,304800.0
2009-08-04 09:30:00,11.47,11.5,11.2,11.27,302900.0,9.5947,9.6198,9.3689,9.4274,302900.0
2009-08-04 09:35:00,11.26,11.36,11.26,11.31,265500.0,9.4191,9.5027,9.4191,9.4609,265500.0
2009-08-04 09:40:00,11.31,11.31,11.08,11.13,319800.0,9.4609,9.4609,9.2685,9.3103,319800.0
2009-08-04 09:45:00,11.13,11.28,11.09,11.26,342100.0,9.3103,9.4358,9.2768,9.4191,342100.0
2009-08-04 09:50:00,11.25,11.27,11.2,11.26,169000.0,9.4107,9.4274,9.3689,9.4191,169000.0
2009-08-04 09:55:00,11.26,11.44,11.25,11.41,332300.0,9.4191,9.5696,9.4107,9.5445,332300.0
2009-08-04 10:00:00,11.41,11.72,11.4,11.49,767300.0,9.5445,9.8038,9.5362,9.6114,767300.0
2009-08-04 10:05:00,11.49,11.49,11.31,11.33,237300.0,9.6114,9.6114,9.4609,9.4776,237300.0
2009-08-04 10:10:00,11.34,11.43,11.31,11.43,223300.0,9.486,9.5613,9.4609,9.5613,223300.0
2009-08-04 10:15:00,11.42,11.52,11.38,11.52,273100.0,9.5529,9.6365,9.5194,9.6365,273100.0
2009-08-04 10:20:00,11.51,11.56,11.51,11.56,173200.0,9.6282,9.67,9.6282,9.67,173200.0
2009-08-04 10:25:00,11.55,11.6,11.52,11.55,223300.0,9.6616,9.7035,9.6365,9.6616,223300.0
2009-08-04 10:30:00,11.55,11.63,11.52,11.61,196900.0,9.6616,9.7286,9.6365,9.7118,196900.0
2009-08-04 10:35:00,11.6,11.65,11.6,11.63,55400.0,9.7035,9.7453,9.7035,9.7286,55400.0
2009-08-04 10:40:00,11.62,11.69,11.62,11.68,80600.0,9.7202,9.7788,9.7202,9.7704,80600.0
2009-08-04 10:45:00,11.68,11.71,11.65,11.65,69700.0,9.7704,9.7955,9.7453,9.7453,69700.0
2009-08-04 10:50:00,11.65,11.68,11.62,11.65,68100.0,9.7453,9.7704,9.7202,9.7453,68100.0
2009-08-04 10:55:00,11.65,11.66,11.57,11.6,94000.0,9.7453,9.7537,9.6784,9.7035,94000.0
2009-08-04 11:00:00,11.61,11.63,11.58,11.6,61200.0,9.7118,9.7286,9.6867,9.7035,61200.0
2009-08-04 11:05:00,11.61,11.62,11.56,11.62,54800.0,9.7118,9.7202,9.67,9.7202,54800.0
2009-08-04 11:10:00,11.62,11.69,11.62,11.68,175200.0,9.7202,9.7788,9.7202,9.7704,175200.0
2009-08-04 11:15:00,11.67,11.71,11.67,11.71,63100.0,9.762,9.7955,9.762,9.7955,63100.0
2009-08-04 11:20:00,11.72,11.73,11.65,11.68,69200.0,9.8038,9.8122,9.7453,9.7704,69200.0
2009-08-04 11:25:00,11.68,11.69,11.66,11.68,45600.0,9.7704,9.7788,9.7537,9.7704,45600.0
2009-08-04 11:30:00,11.68,11.71,11.67,11.7,41500.0,9.7704,9.7955,9.762,9.7871,41500.0
2009-08-04 11:35:00,11.69,11.75,11.69,11.73,84600.0,9.7788,9.8289,9.7788,9.8122,84600.0
2009-08-04 11:40:00,11.74,11.84,11.73,11.83,158900.0,9.8206,9.9042,9.8122,9.8959,158900.0
2009-08-04 11:45:00,11.84,11.91,11.83,11.88,206800.0,9.9042,9.9628,9.8959,9.9377,206800.0
2009-08-04 11:50:00,11.88,11.9,11.85,11.88,166300.0,9.9377,9.9544,9.9126,9.9377,166300.0
2009-08-04 11:55:00,11.88,11.99,11.88,11.98,119500.0,9.9377,10.0297,9.9377,10.0213,119500.0
2009-08-04 12:00:00,11.98,11.98,11.94,11.96,132700.0,10.0213,10.0213,9.9879,10.0046,132700.0
2009-08-04 12:05:00,11.96,12.0,11.96,12.0,101900.0,10.0046,10.0381,10.0046,10.0381,101900.0
2009-08-04 12:10:00,12.0,12.1,11.95,12.09,323000.0,10.0381,10.1217,9.9962,10.1134,323000.0
2009-08-04 12:15:00,12.09,12.13,12.06,12.12,125300.0,10.1134,10.1468,10.0883,10.1384,125300.0
2009-08-04 12:20:00,12.12,12.25,12.11,12.25,620300.0,10.1384,10.2472,10.1301,10.2472,620300.0
2009-08-04 12:25:00,12.25,12.27,12.2,12.2,184600.0,10.2472,10.2639,10.2054,10.2054,184600.0
2009-08-04 12:30:00,12.21,12.23,12.16,12.16,180500.0,10.2137,10.2305,10.1719,10.1719,180500.0
2009-08-04 12:35:00,12.17,12.21,12.12,12.2,163600.0,10.1803,10.2137,10.1384,10.2054,163600.0
2009-08-04 12:40:00,12.21,12.23,12.2,12.22,94200.0,10.2137,10.2305,10.2054,10.2221,94200.0
2009-08-04 12:45:00,12.21,12.29,12.21,12.26,187700.0,10.2137,10.2807,10.2137,10.2556,187700.0
2009-08-04 12:50:00,12.27,12.35,12.26,12.34,152400.0,10.2639,10.3308,10.2556,10.3225,152400.0
2009-08-04 12:55:00,12.34,12.4,12.32,12.38,140700.0,10.3225,10.3727,10.3057,10.3559,140700.0
2009-08-04 13:00:00,12.38,12.48,12.38,12.46,985800.0,10.3559,10.4396,10.3559,10.4229,985800.0
2009-08-04 13:05:00,12.45,12.46,12.39,12.41,316100.0,10.4145,10.4229,10.3643,10.381,316100.0
2009-08-04 13:10:00,12.4,12.41,12.38,12.41,60200.0,10.3727,10.381,10.3559,10.381,60200.0
2009-08-04 13:15:00,12.4,12.44,12.4,12.43,141900.0,10.3727,10.4061,10.3727,10.3978,141900.0
2009-08-04 13:20:00,12.43,12.5,12.42,12.5,163400.0,10.3978,10.4563,10.3894,10.4563,163400.0
2009-08-04 13:25:00,12.5,12.52,12.38,12.41,283100.0,10.4563,10.473,10.3559,10.381,283100.0
2009-08-04 13:30:00,12.42,12.45,12.41,12.42,100700.0,10.3894,10.4145,10.381,10.3894,100700.0
2009-08-04 13:35:00,12.42,12.43,12.38,12.38,100600.0,10.3894,10.3978,10.3559,10.3559,100600.0
2009-08-04 13:40:00,12.38,12.38,12.34,12.34,85400.0,10.3559,10.3559,10.3225,10.3225,85400.0
2009-08-04 13:45:00,12.35,12.36,12.27,12.28,96100.0,10.3308,10.3392,10.2639,10.2723,96100.0
2009-08-04 13:50:00,12.27,12.27,12.18,12.19,121900.0,10.2639,10.2639,10.1886,10.197,121900.0
2009-08-04 13:55:00,12.19,12.19,12.09,12.15,248700.0,10.197,10.197,10.1134,10.1635,248700.0
2009-08-04 14:00:00,12.14,12.2,12.13,12.2,152000.0,10.1552,10.2054,10.1468,10.2054,152000.0
2009-08-04 14:05:00,12.19,12.23,12.17,12.23,116100.0,10.197,10.2305,10.1803,10.2305,116100.0
2009-08-04 14:10:00,12.23,12.3,12.22,12.3,194500.0,10.2305,10.289,10.2221,10.289,194500.0
2009-08-04 14:15:00,12.3,12.33,12.29,12.32,176900.0,10.289,10.3141,10.2807,10.3057,176900.0
2009-08-04 14:20:00,12.32,12.33,12.3,12.32,54900.0,10.3057,10.3141,10.289,10.3057,54900.0
2009-08-04 14:25:00,12.32,12.35,12.31,12.35,81600.0,10.3057,10.3308,10.2974,10.3308,81600.0
2009-08-04 14:30:00,12.34,12.36,12.33,12.33,83500.0,10.3225,10.3392,10.3141,10.3141,83500.0
2009-08-04 14:35:00,12.33,12.34,12.33,12.34,42300.0,10.3141,10.3225,10.3141,10.3225,42300.0
2009-08-04 14:40:00,12.33,12.34,12.28,12.28,70400.0,10.3141,10.3225,10.2723,10.2723,70400.0
2009-08-04 14:45:00,12.29,12.34,12.28,12.3,126900.0,10.2807,10.3225,10.2723,10.289,126900.0
2009-08-04 14:50:00,12.29,12.31,12.26,12.27,129800.0,10.2807,10.2974,10.2556,10.2639,129800.0
2009-08-04 14:55:00,12.27,12.28,12.24,12.25,99800.0,10.2639,10.2723,10.2388,10.2472,99800.0
2009-08-04 15:00:00,12.25,12.26,12.2,12.24,121300.0,10.2472,10.2556,10.2054,10.2388,121300.0
2009-08-04 15:05:00,12.23,12.3,12.23,12.3,182500.0,10.2305,10.289,10.2305,10.289,182500.0
2009-08-04 15:10:00,12.3,12.31,12.27,12.31,98300.0,10.289,10.2974,10.2639,10.2974,98300.0
2009-08-04 15:15:00,12.31,12.33,12.28,12.31,156200.0,10.2974,10.3141,10.2723,10.2974,156200.0
2009-08-04 15:20:00,12.3,12.34,12.29,12.32,99100.0,10.289,10.3225,10.2807,10.3057,99100.0
2009-08-04 15:25:00,12.33,12.33,12.28,12.29,91000.0,10.3141,10.3141,10.2723,10.2807,91000.0
2009-08-04 15:30:00,12.29,12.3,12.26,12.27,117900.0,10.2807,10.289,10.2556,10.2639,117900.0
2009-08-04 15:35:00,12.28,12.3,12.26,12.27,154600.0,10.2723,10.289,10.2556,10.2639,154600.0
2009-08-04 15:40:00,12.27,12.3,12.25,12.26,216900.0,10.2639,10.289,10.2472,10.2556,216900.0
2009-08-04 15:45:00,12.25,12.29,12.25,12.26,115800.0,10.2472,10.2807,10.2472,10.2556,115800.0
2009-08-04 15:50:00,12.27,12.32,12.27,12.29,201500.0,10.2639,10.3057,10.2639,10.2807,201500.0
2009-08-04 15:55:00,12.29,12.29,12.28,12.29,176400.0,10.2807,10.2807,10.2723,10.2807,176400.0
2009-08-05 09:30:00,12.37,12.5,12.29,12.41,125500.0,10.3476,10.4563,10.2807,10.381,125500.0
2009-08-05 09:35:00,12.41,12.65,12.4,12.63,239400.0,10.381,10.5818,10.3727,10.5651,239400.0
2009-08-05 09:40:00,12.64,12.79,12.64,12.74,266500.0,10.5734,10.6989,10.5734,10.6571,266500.0
2009-08-05 09:45:00,12.74,12.77,12.57,12.58,323400.0,10.6571,10.6822,10.5149,10.5232,323400.0
2009-08-05 09:50:00,12.58,12.58,12.24,12.29,952500.0,10.5232,10.5232,10.2388,10.2807,952500.0
2009-08-05 09:55:00,12.29,12.38,12.23,12.25,270400.0,10.2807,10.3559,10.2305,10.2472,270400.0
2009-08-05 10:00:00,12.25,12.25,11.99,12.12,398000.0,10.2472,10.2472,10.0297,10.1384,398000.0
2009-08-05 10:05:00,12.12,12.25,12.11,12.2,260900.0,10.1384,10.2472,10.1301,10.2054,260900.0
2009-08-05 10:10:00,12.2,12.33,12.19,12.32,161700.0,10.2054,10.3141,10.197,10.3057,161700.0
2009-08-05 10:15:00,12.32,12.32,12.17,12.19,141200.0,10.3057,10.3057,10.1803,10.197,141200.0
2009-08-05 10:20:00,12.19,12.27,12.16,12.21,122600.0,10.197,10.2639,10.1719,10.2137,122600.0
2009-08-05 10:25:00,12.21,12.3,12.2,12.27,159000.0,10.2137,10.289,10.2054,10.2639,159000.0
2009-08-05 10:30:00,12.27,12.32,12.23,12.28,118500.0,10.2639,10.3057,10.2305,10.2723,118500.0
2009-08-05 10:35:00,12.28,12.29,12.21,12.21,116200.0,10.2723,10.2807,10.2137,10.2137,116200.0
2009-08-05 10:40:00,12.21,12.23,12.17,12.18,152800.0,10.2137,10.2305,10.1803,10.1886,152800.0
2009-08-05 10:45:00,12.19,12.2,12.15,12.19,71300.0,10.197,10.2054,10.1635,10.197,71300.0
2009-08-05 10:50:00,12.2,12.21,12.17,12.2,41700.0,10.2054,10.2137,10.1803,10.2054,41700.0
2009-08-05 10:55:00,12.2,12.29,12.19,12.27,82600.0,10.2054,10.2807,10.197,10.2639,82600.0
2009-08-05 11:00:00,12.27,12.29,12.25,12.29,97900.0,10.2639,10.2807,10.2472,10.2807,97900.0
2009-08-05 11:05:00,12.28,12.36,12.26,12.36,56400.0,10.2723,10.3392,10.2556,10.3392,56400.0
2009-08-05 11:10:00,12.36,12.41,12.36,12.39,133100.0,10.3392,10.381,10.3392,10.3643,133100.0
2009-08-05 11:15:00,12.39,12.4,12.36,12.38,44000.0,10.3643,10.3727,10.3392,10.3559,44000.0
2009-08-05 11:20:00,12.38,12.41,12.31,12.32,145400.0,10.3559,10.381,10.2974,10.3057,145400.0
2009-08-05 11:25:00,12.32,12.38,12.3,12.32,179600.0,10.3057,10.3559,10.289,10.3057,179600.0
2009-08-05 11:30:00,12.31,12.35,12.27,12.31,129900.0,10.2974,10.3308,10.2639,10.2974,129900.0
2009-08-05 11:35:00,12.31,12.35,12.25,12.25,57700.0,10.2974,10.3308,10.2472,10.2472,57700.0
2009-08-05 11:40:00,12.26,12.26,12.24,12.25,22500.0,10.2556,10.2556,10.2388,10.2472,22500.0
2009-08-05 11:45:00,12.24,12.32,12.24,12.31,58000.0,10.2388,10.3057,10.2388,10.2974,58000.0
2009-08-05 11:50:00,12.3,12.35,12.29,12.33,37000.0,10.289,10.3308,10.2807,10.3141,37000.0
2009-08-05 11:55:00,12.33,12.34,12.31,12.33,56700.0,10.3141,10.3225,10.2974,10.3141,56700.0
2009-08-05 12:00:00,12.33,12.33,12.3,12.3,23800.0,10.3141,10.3141,10.289,10.289,23800.0
2009-08-05 12:05:00,12.3,12.31,12.3,12.3,32600.0,10.289,10.2974,10.289,10.289,32600.0
2009-08-05 12:10:00,12.3,12.38,12.3,12.37,28900.0,10.289,10.3559,10.289,10.3476,28900.0
2009-08-05 12:15:00,12.38,12.4,12.36,12.4,193200.0,10.3559,10.3727,10.3392,10.3727,193200.0
2009-08-05 12:20:00,12.4,12.44,12.4,12.44,48600.0,10.3727,10.4061,10.3727,10.4061,48600.0
2009-08-05 12:25:00,12.44,12.44,12.35,12.38,62000.0,10.4061,10.4061,10.3308,10.3559,62000.0
2009-08-05 12:30:00,12.37,12.39,12.35,12.36,71400.0,10.3476,10.3643,10.3308,10.3392,71400.0
2009-08-05 12:35:00,12.36,12.38,12.35,12.37,66800.0,10.3392,10.3559,10.3308,10.3476,66800.0
2009-08-05 12:40:00,12.37,12.41,12.36,12.4,164400.0,10.3476,10.381,10.3392,10.3727,164400.0
2009-08-05 12:45:00,12.39,12.42,12.37,12.41,56400.0,10.3643,10.3894,10.3476,10.381,56400.0
2009-08-05 12:50:00,12.4,12.45,12.4,12.42,35600.0,10.3727,10.4145,10.3727,10.3894,35600.0
2009-08-05 12:55:00,12.43,12.44,12.42,12.42,36100.0,10.3978,10.4061,10.3894,10.3894,36100.0
2009-08-05 13:00:00,12.43,12.44,12.42,12.42,56200.0,10.3978,10.4061,10.3894,10.3894,56200.0
2009-08-05 13:05:00,12.42,12.43,12.36,12.37,46700.0,10.3894,10.3978,10.3392,10.3476,46700.0
2009-08-05 13:10:00,12.37,12.39,12.35,12.36,81800.0,10.3476,10.3643,10.3308,10.3392,81800.0
2009-08-05 13:15:00,12.35,12.38,12.34,12.38,83500.0,10.3308,10.3559,10.3225,10.3559,83500.0
2009-08-05 13:20:00,12.37,12.39,12.32,12.36,104900.0,10.3476,10.3643,10.3057,10.3392,104900.0
2009-08-05 13:25:00,12.36,12.42,12.34,12.42,77600.0,10.3392,10.3894,10.3225,10.3894,77600.0
2009-08-05 13:30:00,12.42,12.44,12.41,12.42,71200.0,10.3894,10.4061,10.381,10.3894,71200.0
2009-08-05 13:35:00,12.42,12.43,12.42,12.42,6400.0,10.3894,10.3978,10.3894,10.3894,6400.0
2009-08-05 13:40:00,12.42,12.44,12.42,12.44,100600.0,10.3894,10.4061,10.3894,10.4061,100600.0
2009-08-05 13:45:00,12.43,12.48,12.43,12.43,78000.0,10.3978,10.4396,10.3978,10.3978,78000.0
2009-08-05 13:50:00,12.44,12.47,12.42,12.45,31900.0,10.4061,10.4312,10.3894,10.4145,31900.0
2009-08-05 13:55:00,12.45,12.48,12.41,12.42,69300.0,10.4145,10.4396,10.381,10.3894,69300.0
2009-08-05 14:00:00,12.41,12.42,12.35,12.4,67600.0,10.381,10.3894,10.3308,10.3727,67600.0
2009-08-05 14:05:00,12.41,12.43,12.41,12.43,8100.0,10.381,10.3978,10.381,10.3978,8100.0
2009-08-05 14:10:00,12.43,12.45,12.43,12.45,52300.0,10.3978,10.4145,10.3978,10.4145,52300.0
2009-08-05 14:15:00,12.45,12.46,12.44,12.44,42800.0,10.4145,10.4229,10.4061,10.4061,42800.0
2009-08-05 14:20:00,12.44,12.45,12.38,12.43,54200.0,10.4061,10.4145,10.3559,10.3978,54200.0
2009-08-05 14:25:00,12.43,12.44,12.42,12.44,42000.0,10.3978,10.4061,10.3894,10.4061,42000.0
2009-08-05 14:30:00,12.44,12.44,12.43,12.44,57000.0,10.4061,10.4061,10.3978,10.4061,57000.0
2009-08-05 14:35:00,12.44,12.47,12.44,12.47,51300.0,10.4061,10.4312,10.4061,10.4312,51300.0
2009-08-05 14:40:00,12.47,12.58,12.46,12.58,697600.0,10.4312,10.5232,10.4229,10.5232,697600.0
2009-08-05 14:45:00,12.58,12.62,12.55,12.59,210900.0,10.5232,10.5567,10.4981,10.5316,210900.0
2009-08-05 14:50:00,12.6,12.63,12.59,12.61,110900.0,10.54,10.5651,10.5316,10.5483,110900.0
2009-08-05 14:55:00,12.61,12.64,12.59,12.64,174200.0,10.5483,10.5734,10.5316,10.5734,174200.0
2009-08-05 15:00:00,12.64,12.67,12.63,12.66,129700.0,10.5734,10.5985,10.5651,10.5902,129700.0
2009-08-05 15:05:00,12.66,12.67,12.59,12.63,85000.0,10.5902,10.5985,10.5316,10.5651,85000.0
2009-08-05 15:10:00,12.62,12.67,12.62,12.64,80000.0,10.5567,10.5985,10.5567,10.5734,80000.0
2009-08-05 15:15:00,12.64,12.67,12.63,12.66,93800.0,10.5734,10.5985,10.5651,10.5902,93800.0
2009-08-05 15:20:00,12.67,12.72,12.65,12.7,139200.0,10.5985,10.6404,10.5818,10.6236,139200.0
2009-08-05 15:25:00,12.7,12.74,12.69,12.72,129300.0,10.6236,10.6571,10.6153,10.6404,129300.0
2009-08-05 15:30:00,12.72,12.72,12.6,12.62,249200.0,10.6404,10.6404,10.54,10.5567,249200.0
2009-08-05 15:35:00,12.62,12.62,12.59,12.6,126100.0,10.5567,10.5567,10.5316,10.54,126100.0
2009-08-05 15:40:00,12.59,12.63,12.57,12.63,140800.0,10.5316,10.5651,10.5149,10.5651,140800.0
2009-08-05 15:45:00,12.63,12.63,12.55,12.55,121100.0,10.5651,10.5651,10.4981,10.4981,121100.0
2009-08-05 15:50:00,12.55,12.61,12.55,12.6,228400.0,10.4981,10.5483,10.4981,10.54,228400.0
2009-08-05 15:55:00,12.6,12.63,12.59,12.62,247600.0,10.54,10.5651,10.5316,10.5567,247600.0
2009-08-06 09:30:00,12.68,12.71,12.61,12.69,79200.0,10.6069,10.632,10.5483,10.6153,79200.0
2009-08-06 09:35:00,12.68,12.69,12.57,12.6,100900.0,10.6069,10.6153,10.5149,10.54,100900.0
2009-08-06 09:40:00,12.61,12.75,12.6,12.72,93500.0,10.5483,10.6654,10.54,10.6404,93500.0
2009-08-06 09:45:00,12.7,12.72,12.58,12.58,84500.0,10.6236,10.6404,10.5232,10.5232,84500.0
2009-08-06 09:50:00,12.59,12.64,12.55,12.56,160800.0,10.5316,10.5734,10.4981,10.5065,160800.0
2009-08-06 09:55:00,12.55,12.59,12.53,12.57,131400.0,10.4981,10.5316,10.4814,10.5149,131400.0
2009-08-06 10:00:00,12.56,12.56,12.47,12.49,139300.0,10.5065,10.5065,10.4312,10.448,139300.0
2009-08-06 10:05:00,12.48,12.54,12.45,12.51,107800.0,10.4396,10.4898,10.4145,10.4647,107800.0
2009-08-06 10:10:00,12.52,12.53,12.47,12.47,85400.0,10.473,10.4814,10.4312,10.4312,85400.0
2009-08-06 10:15:00,12.48,12.48,12.37,12.42,150800.0,10.4396,10.4396,10.3476,10.3894,150800.0
2009-08-06 10:20:00,12.42,12.56,12.4,12.55,115200.0,10.3894,10.5065,10.3727,10.4981,115200.0
2009-08-06 10:25:00,12.55,12.56,12.49,12.52,70600.0,10.4981,10.5065,10.448,10.473,70600.0
2009-08-06 10:30:00,12.52,12.54,12.45,12.54,66400.0,10.473,10.4898,10.4145,10.4898,66400.0
2009-08-06 10:35:00,12.54,12.54,12.47,12.54,66900.0,10.4898,10.4898,10.4312,10.4898,66900.0
2009-08-06 10:40:00,12.54,12.57,12.52,12.54,60300.0,10.4898,10.5149,10.473,10.4898,60300.0
2009-08-06 10:45:00,12.53,12.62,12.53,12.59,64300.0,10.4814,10.5567,10.4814,10.5316,64300.0
2009-08-06 10:50:00,12.59,12.62,12.57,12.58,59200.0,10.5316,10.5567,10.5149,10.5232,59200.0
2009-08-06 10:55:00,12.58,12.63,12.57,12.63,39600.0,10.5232,10.5651,10.5149,10.5651,39600.0
2009-08-06 11:00:00,12.62,12.69,12.62,12.67,203100.0,10.5567,10.6153,10.5567,10.5985,203100.0
2009-08-06 11:05:00,12.68,12.69,12.65,12.66,98500.0,10.6069,10.6153,10.5818,10.5902,98500.0
2009-08-06 11:10:00,12.65,12.7,12.65,12.69,54200.0,10.5818,10.6236,10.5818,10.6153,54200.0
2009-08-06 11:15:00,12.7,12.74,12.7,12.71,126600.0,10.6236,10.6571,10.6236,10.632,126600.0
2009-08-06 11:20:00,12.71,12.76,12.71,12.73,84500.0,10.632,10.6738,10.632,10.6487,84500.0
2009-08-06 11:25:00,12.74,12.8,12.74,12.77,70100.0,10.6571,10.7073,10.6571,10.6822,70100.0
2009-08-06 11:30:00,12.77,12.8,12.7,12.73,87100.0,10.6822,10.7073,10.6236,10.6487,87100.0
2009-08-06 11:35:00,12.72,12.77,12.71,12.76,43700.0,10.6404,10.6822,10.632,10.6738,43700.0
2009-08-06 11:40:00,12.76,12.76,12.73,12.74,40200.0,10.6738,10.6738,10.6487,10.6571,40200.0
2009-08-06 11:45:00,12.75,12.79,12.74,12.78,41000.0,10.6654,10.6989,10.6571,10.6905,41000.0
2009-08-06 11:50:00,12.78,12.82,12.78,12.79,73600.0,10.6905,10.724,10.6905,10.6989,73600.0
2009-08-06 11:55:00,12.78,12.78,12.76,12.77,29000.0,10.6905,10.6905,10.6738,10.6822,29000.0
2009-08-06 12:00:00,12.77,12.77,12.69,12.69,58700.0,10.6822,10.6822,10.6153,10.6153,58700.0
2009-08-06 12:05:00,12.69,12.74,12.69,12.73,47600.0,10.6153,10.6571,10.6153,10.6487,47600.0
2009-08-06 12:10:00,12.73,12.73,12.67,12.69,168400.0,10.6487,10.6487,10.5985,10.6153,168400.0
2009-08-06 12:15:00,12.69,12.7,12.65,12.67,59600.0,10.6153,10.6236,10.5818,10.5985,59600.0
2009-08-06 12:20:00,12.67,12.7,12.66,12.67,69300.0,10.5985,10.6236,10.5902,10.5985,69300.0
2009-08-06 12:25:00,12.66,12.67,12.64,12.66,32800.0,10.5902,10.5985,10.5734,10.5902,32800.0
2009-08-06 12:30:00,12.66,12.69,12.66,12.66,61600.0,10.5902,10.6153,10.5902,10.5902,61600.0
2009-08-06 12:35:00,12.66,12.7,12.65,12.67,119900.0,10.5902,10.6236,10.5818,10.5985,119900.0
2009-08-06 12:40:00,12.67,12.74,12.67,12.73,124700.0,10.5985,10.6571,10.5985,10.6487,124700.0
2009-08-06 12:45:00,12.73,12.76,12.72,12.75,35400.0,10.6487,10.6738,10.6404,10.6654,35400.0
2009-08-06 12:50:00,12.75,12.75,12.65,12.69,176100.0,10.6654,10.6654,10.5818,10.6153,176100.0
2009-08-06 12:55:00,12.68,12.71,12.66,12.66,180900.0,10.6069,10.632,10.5902,10.5902,180900.0
2009-08-06 13:00:00,12.67,12.68,12.63,12.67,35600.0,10.5985,10.6069,10.5651,10.5985,35600.0
2009-08-06 13:05:00,12.67,12.69,12.65,12.67,31200.0,10.5985,10.6153,10.5818,10.5985,31200.0
2009-08-06 13:10:00,12.67,12.68,12.64,12.68,67600.0,10.5985,10.6069,10.5734,10.6069,67600.0
2009-08-06 13:15:00,12.68,12.69,12.66,12.66,24000.0,10.6069,10.6153,10.5902,10.5902,24000.0
2009-08-06 13:20:00,12.67,12.69,12.66,12.68,13900.0,10.5985,10.6153,10.5902,10.6069,13900.0
2009-08-06 13:25:00,12.68,12.69,12.64,12.64,19100.0,10.6069,10.6153,10.5734,10.5734,19100.0
2009-08-06 13:30:00,12.64,12.74,12.64,12.7,183600.0,10.5734,10.6571,10.5734,10.6236,183600.0
2009-08-06 13:35:00,12.7,12.71,12.69,12.69,34700.0,10.6236,10.632,10.6153,10.6153,34700.0
2009-08-06 13:40:00,12.69,12.69,12.59,12.6,53300.0,10.6153,10.6153,10.5316,10.54,53300.0
2009-08-06 13:45:00,12.6,12.61,12.59,12.59,59600.0,10.54,10.5483,10.5316,10.5316,59600.0
2009-08-06 13:50:00,12.59,12.62,12.58,12.59,79200.0,10.5316,10.5567,10.5232,10.5316,79200.0
2009-08-06 13:55:00,12.58,12.59,12.53,12.53,37000.0,10.5232,10.5316,10.4814,10.4814,37000.0
2009-08-06 14:00:00,12.53,12.53,12.45,12.46,62500.0,10.4814,10.4814,10.4145,10.4229,62500.0
2009-08-06 14:05:00,12.45,12.45,12.39,12.41,75600.0,10.4145,10.4145,10.3643,10.381,75600.0
2009-08-06 14:10:00,12.41,12.41,12.36,12.41,70400.0,10.381,10.381,10.3392,10.381,70400.0
2009-08-06 14:15:00,12.41,12.44,12.39,12.42,60100.0,10.381,10.4061,10.3643,10.3894,60100.0
2009-08-06 14:20:00,12.42,12.43,12.4,12.43,49200.0,10.3894,10.3978,10.3727,10.3978,49200.0
2009-08-06 14:25:00,12.43,12.47,12.42,12.45,65300.0,10.3978,10.4312,10.3894,10.4145,65300.0
2009-08-06 14:30:00,12.45,12.45,12.41,12.45,22900.0,10.4145,10.4145,10.381,10.4145,22900.0
2009-08-06 14:35:00,12.45,12.48,12.45,12.47,41600.0,10.4145,10.4396,10.4145,10.4312,41600.0
2009-08-06 14:40:00,12.47,12.48,12.43,12.44,32600.0,10.4312,10.4396,10.3978,10.4061,32600.0
2009-08-06 14:45:00,12.43,12.44,12.39,12.44,54300.0,10.3978,10.4061,10.3643,10.4061,54300.0
2009-08-06 14:50:00,12.43,12.45,12.43,12.44,18900.0,10.3978,10.4145,10.3978,10.4061,18900.0
2009-08-06 14:55:00,12.45,12.47,12.44,12.45,33200.0,10.4145,10.4312,10.4061,10.4145,33200.0
2009-08-06 15:00:00,12.44,12.47,12.44,12.46,58200.0,10.4061,10.4312,10.4061,10.4229,58200.0
2009-08-06 15:05:00,12.46,12.49,12.46,12.49,46900.0,10.4229,10.448,10.4229,10.448,46900.0
2009-08-06 15:10:00,12.48,12.49,12.45,12.46,19000.0,10.4396,10.448,10.4145,10.4229,19000.0
2009-08-06 15:15:00,12.45,12.52,12.45,12.5,53400.0,10.4145,10.473,10.4145,10.4563,53400.0
2009-08-06 15:20:00,12.5,12.55,12.49,12.53,75300.0,10.4563,10.4981,10.448,10.4814,75300.0
2009-08-06 15:25:00,12.54,12.54,12.5,12.51,22400.0,10.4898,10.4898,10.4563,10.4647,22400.0
2009-08-06 15:30:00,12.51,12.58,12.51,12.56,419500.0,10.4647,10.5232,10.4647,10.5065,419500.0
2009-08-06 15:35:00,12.57,12.58,12.5,12.55,568100.0,10.5149,10.5232,10.4563,10.4981,568100.0
2009-08-06 15:40:00,12.55,12.6,12.55,12.6,316100.0,10.4981,10.54,10.4981,10.54,316100.0
2009-08-06 15:45:00,12.6,12.61,12.53,12.53,251000.0,10.54,10.5483,10.4814,10.4814,251000.0
2009-08-06 15:50:00,12.54,12.55,12.5,12.53,351800.0,10.4898,10.4981,10.4563,10.4814,351800.0
2009-08-06 15:55:00,12.53,12.56,12.53,12.55,186600.0,10.4814,10.5065,10.4814,10.4981,186600.0
2009-08-07 09:30:00,13.22,13.39,13.09,13.21,383100.0,11.0586,11.2008,10.9499,11.0502,383100.0
2009-08-07 09:35:00,13.22,13.22,13.0,13.15,320300.0,11.0586,11.0586,10.8746,11.0,320300.0
2009-08-07 09:40:00,13.14,13.28,13.13,13.14,401600.0,10.9917,11.1088,10.9833,10.9917,401600.0
2009-08-07 09:45:00,13.14,13.21,13.13,13.17,398300.0,10.9917,11.0502,10.9833,11.0168,398300.0
2009-08-07 09:50:00,13.17,13.17,13.14,13.16,219000.0,11.0168,11.0168,10.9917,11.0084,219000.0
2009-08-07 09:55:00,13.16,13.26,13.15,13.2,305600.0,11.0084,11.0921,11.0,11.0419,305600.0
2009-08-07 10:00:00,13.21,13.24,13.05,13.06,308500.0,11.0502,11.0753,10.9164,10.9248,308500.0
2009-08-07 10:05:00,13.05,13.1,12.95,13.07,366000.0,10.9164,10.9582,10.8327,10.9331,366000.0
2009-08-07 10:10:00,13.07,13.12,13.04,13.1,177600.0,10.9331,10.975,10.908,10.9582,177600.0
2009-08-07 10:15:00,13.09,13.16,13.04,13.08,240000.0,10.9499,11.0084,10.908,10.9415,240000.0
2009-08-07 10:20:00,13.08,13.09,13.0,13.05,226400.0,10.9415,10.9499,10.8746,10.9164,226400.0
2009-08-07 10:25:00,13.05,13.1,13.01,13.05,351800.0,10.9164,10.9582,10.8829,10.9164,351800.0
2009-08-07 10:30:00,13.04,13.17,13.02,13.16,426000.0,10.908,11.0168,10.8913,11.0084,426000.0
2009-08-07 10:35:00,13.15,13.3,13.15,13.3,382900.0,11.0,11.1255,11.0,11.1255,382900.0
2009-08-07 10:40:00,13.3,13.31,13.24,13.28,160500.0,11.1255,11.1339,11.0753,11.1088,160500.0
2009-08-07 10:45:00,13.29,13.39,13.29,13.39,221900.0,11.1172,11.2008,11.1172,11.2008,221900.0
2009-08-07 10:50:00,13.38,13.45,13.38,13.45,137800.0,11.1924,11.251,11.1924,11.251,137800.0
2009-08-07 10:55:00,13.44,13.5,13.42,13.45,192500.0,11.2426,11.2928,11.2259,11.251,192500.0
2009-08-07 11:00:00,13.45,13.47,13.39,13.46,172500.0,11.251,11.2677,11.2008,11.2594,172500.0
2009-08-07 11:05:00,13.46,13.47,13.32,13.33,191300.0,11.2594,11.2677,11.1423,11.1506,191300.0
2009-08-07 11:10:00,13.33,13.38,13.32,13.36,67600.0,11.1506,11.1924,11.1423,11.1757,67600.0
2009-08-07 11:15:00,13.36,13.4,13.34,13.38,61200.0,11.1757,11.2092,11.159,11.1924,61200.0
2009-08-07 11:20:00,13.39,13.48,13.39,13.46,102200.0,11.2008,11.2761,11.2008,11.2594,102200.0
2009-08-07 11:25:00,13.47,13.49,13.47,13.47,66300.0,11.2677,11.2845,11.2677,11.2677,66300.0
2009-08-07 11:30:00,13.48,13.5,13.46,13.5,193900.0,11.2761,11.2928,11.2594,11.2928,193900.0
2009-08-07 11:35:00,13.5,13.55,13.5,13.55,86500.0,11.2928,11.3347,11.2928,11.3347,86500.0
2009-08-07 11:40:00,13.54,13.55,13.5,13.5,118100.0,11.3263,11.3347,11.2928,11.2928,118100.0
2009-08-07 11:45:00,13.5,13.52,13.47,13.47,107400.0,11.2928,11.3096,11.2677,11.2677,107400.0
2009-08-07 11:50:00,13.47,13.47,13.44,13.45,45400.0,11.2677,11.2677,11.2426,11.251,45400.0
2009-08-07 11:55:00,13.45,13.53,13.42,13.53,186700.0,11.251,11.3179,11.2259,11.3179,186700.0
2009-08-07 12:00:00,13.52,13.55,13.52,13.55,49800.0,11.3096,11.3347,11.3096,11.3347,49800.0
2009-08-07 12:05:00,13.55,13.58,13.52,13.57,68700.0,11.3347,11.3597,11.3096,11.3514,68700.0
2009-08-07 12:10:00,13.56,13.6,13.55,13.59,59800.0,11.343,11.3765,11.3347,11.3681,59800.0
2009-08-07 12:15:00,13.59,13.59,13.48,13.49,72600.0,11.3681,11.3681,11.2761,11.2845,72600.0
2009-08-07 12:20:00,13.5,13.5,13.48,13.5,6800.0,11.2928,11.2928,11.2761,11.2928,6800.0
2009-08-07 12:25:00,13.49,13.53,13.49,13.53,42100.0,11.2845,11.3179,11.2845,11.3179,42100.0
2009-08-07 12:30:00,13.52,13.58,13.52,13.58,70900.0,11.3096,11.3597,11.3096,11.3597,70900.0
2009-08-07 12:35:00,13.58,13.6,13.58,13.6,111800.0,11.3597,11.3765,11.3597,11.3765,111800.0
2009-08-07 12:40:00,13.6,13.68,13.59,13.68,165600.0,11.3765,11.4434,11.3681,11.4434,165600.0
2009-08-07 12:45:00,13.68,13.69,13.6,13.62,494900.0,11.4434,11.4518,11.3765,11.3932,494900.0
2009-08-07 12:50:00,13.61,13.62,13.6,13.61,81000.0,11.3848,11.3932,11.3765,11.3848,81000.0
2009-08-07 12:55:00,13.61,13.62,13.58,13.61,148600.0,11.3848,11.3932,11.3597,11.3848,148600.0
2009-08-07 13:00:00,13.62,13.65,13.61,13.65,83300.0,11.3932,11.4183,11.3848,11.4183,83300.0
2009-08-07 13:05:00,13.65,13.68,13.64,13.67,97800.0,11.4183,11.4434,11.4099,11.435,97800.0
2009-08-07 13:10:00,13.67,13.7,13.67,13.68,148200.0,11.435,11.4601,11.435,11.4434,148200.0
2009-08-07 13:15:00,13.68,13.7,13.68,13.69,113600.0,11.4434,11.4601,11.4434,11.4518,113600.0
2009-08-07 13:20:00,13.69,13.69,13.65,13.65,109300.0,11.4518,11.4518,11.4183,11.4183,109300.0
2009-08-07 13:25:00,13.65,13.69,13.64,13.69,136000.0,11.4183,11.4518,11.4099,11.4518,136000.0
2009-08-07 13:30:00,13.69,13.72,13.67,13.69,84000.0,11.4518,11.4769,11.435,11.4518,84000.0
2009-08-07 13:35:00,13.69,13.73,13.69,13.72,106000.0,11.4518,11.4852,11.4518,11.4769,106000.0
2009-08-07 13:40:00,13.72,13.72,13.71,13.72,18700.0,11.4769,11.4769,11.4685,11.4769,18700.0
2009-08-07 13:45:00,13.71,13.72,13.71,13.72,24000.0,11.4685,11.4769,11.4685,11.4769,24000.0
2009-08-07 13:50:00,13.71,13.72,13.71,13.72,34600.0,11.4685,11.4769,11.4685,11.4769,34600.0
2009-08-07 13:55:00,13.72,13.72,13.71,13.72,25100.0,11.4769,11.4769,11.4685,11.4769,25100.0
2009-08-07 14:00:00,13.72,13.73,13.7,13.73,95700.0,11.4769,11.4852,11.4601,11.4852,95700.0
2009-08-07 14:05:00,13.73,13.75,13.72,13.75,129200.0,11.4852,11.502,11.4769,11.502,129200.0
2009-08-07 14:10:00,13.75,13.77,13.74,13.77,44900.0,11.502,11.5187,11.4936,11.5187,44900.0
2009-08-07 14:15:00,13.77,13.77,13.76,13.76,46500.0,11.5187,11.5187,11.5103,11.5103,46500.0
2009-08-07 14:20:00,13.77,13.8,13.76,13.77,135400.0,11.5187,11.5438,11.5103,11.5187,135400.0
2009-08-07 14:25:00,13.78,13.78,13.7,13.71,121400.0,11.527,11.527,11.4601,11.4685,121400.0
2009-08-07 14:30:00,13.71,13.72,13.67,13.68,126500.0,11.4685,11.4769,11.435,11.4434,126500.0
2009-08-07 14:35:00,13.68,13.7,13.62,13.62,86700.0,11.4434,11.4601,11.3932,11.3932,86700.0
2009-08-07 14:40:00,13.63,13.63,13.56,13.57,128900.0,11.4016,11.4016,11.343,11.3514,128900.0
2009-08-07 14:45:00,13.57,13.57,13.56,13.56,48000.0,11.3514,11.3514,11.343,11.343,48000.0
2009-08-07 14:50:00,13.57,13.58,13.55,13.56,79600.0,11.3514,11.3597,11.3347,11.343,79600.0
2009-08-07 14:55:00,13.56,13.56,13.52,13.55,77200.0,11.343,11.343,11.3096,11.3347,77200.0
2009-08-07 15:00:00,13.55,13.55,13.46,13.46,143000.0,11.3347,11.3347,11.2594,11.2594,143000.0
2009-08-07 15:05:00,13.46,13.48,13.41,13.46,112800.0,11.2594,11.2761,11.2175,11.2594,112800.0
2009-08-07 15:10:00,13.45,13.46,13.39,13.39,184500.0,11.251,11.2594,11.2008,11.2008,184500.0
2009-08-07 15:15:00,13.39,13.41,13.38,13.4,175700.0,11.2008,11.2175,11.1924,11.2092,175700.0
2009-08-07 15:20:00,13.39,13.4,13.33,13.39,242400.0,11.2008,11.2092,11.1506,11.2008,242400.0
2009-08-07 15:25:00,13.4,13.48,13.39,13.47,149200.0,11.2092,11.2761,11.2008,11.2677,149200.0
2009-08-07 15:30:00,13.47,13.53,13.43,13.53,157800.0,11.2677,11.3179,11.2343,11.3179,157800.0
2009-08-07 15:35:00,13.53,13.54,13.48,13.48,119200.0,11.3179,11.3263,11.2761,11.2761,119200.0
2009-08-07 15:40:00,13.48,13.54,13.47,13.49,192000.0,11.2761,11.3263,11.2677,11.2845,192000.0
2009-08-07 15:45:00,13.49,13.5,13.44,13.45,223800.0,11.2845,11.2928,11.2426,11.251,223800.0
2009-08-07 15:50:00,13.44,13.56,13.44,13.56,392900.0,11.2426,11.343,11.2426,11.343,392900.0
2009-08-07 15:55:00,13.55,13.56,13.51,13.51,422400.0,11.3347,11.343,11.3012,11.3012,422400.0
2009-08-10 09:30:00,13.55,13.55,13.2,13.21,181200.0,11.3347,11.3347,11.0419,11.0502,181200.0
2009-08-10 09:35:00,13.2,13.21,13.07,13.13,184900.0,11.0419,11.0502,10.9331,10.9833,184900.0
2009-08-10 09:40:00,13.13,13.15,13.06,13.06,247900.0,10.9833,11.0,10.9248,10.9248,247900.0
2009-08-10 09:45:00,13.06,13.08,12.99,13.0,221600.0,10.9248,10.9415,10.8662,10.8746,221600.0
2009-08-10 09:50:00,13.01,13.07,12.98,13.04,221900.0,10.8829,10.9331,10.8578,10.908,221900.0
2009-08-10 09:55:00,13.05,13.12,13.02,13.1,158600.0,10.9164,10.975,10.8913,10.9582,158600.0
2009-08-10 10:00:00,13.11,13.15,13.09,13.1,231300.0,10.9666,11.0,10.9499,10.9582,231300.0
2009-08-10 10:05:00,13.1,13.1,13.02,13.03,237800.0,10.9582,10.9582,10.8913,10.8997,237800.0
2009-08-10 10:10:00,13.03,13.13,13.03,13.06,166100.0,10.8997,10.9833,10.8997,10.9248,166100.0
2009-08-10 10:15:00,13.05,13.06,13.0,13.02,197700.0,10.9164,10.9248,10.8746,10.8913,197700.0
2009-08-10 10:20:00,13.02,13.06,13.01,13.03,85200.0,10.8913,10.9248,10.8829,10.8997,85200.0
2009-08-10 10:25:00,13.04,13.07,13.02,13.07,58600.0,10.908,10.9331,10.8913,10.9331,58600.0
2009-08-10 10:30:00,13.06,13.08,13.02,13.03,85000.0,10.9248,10.9415,10.8913,10.8997,85000.0
2009-08-10 10:35:00,13.02,13.04,13.0,13.03,71300.0,10.8913,10.908,10.8746,10.8997,71300.0
2009-08-10 10:40:00,13.04,13.06,13.03,13.06,59700.0,10.908,10.9248,10.8997,10.9248,59700.0
2009-08-10 10:45:00,13.06,13.08,13.05,13.05,32700.0,10.9248,10.9415,10.9164,10.9164,32700.0
2009-08-10 10:50:00,13.05,13.07,13.03,13.03,93500.0,10.9164,10.9331,10.8997,10.8997,93500.0
2009-08-10 10:55:00,13.03,13.03,13.02,13.02,92800.0,10.8997,10.8997,10.8913,10.8913,92800.0
2009-08-10 11:00:00,13.03,13.03,13.0,13.02,137400.0,10.8997,10.8997,10.8746,10.8913,137400.0
2009-08-10 11:05:00,13.02,13.02,13.0,13.01,66400.0,10.8913,10.8913,10.8746,10.8829,66400.0
2009-08-10 11:10:00,13.02,13.02,13.0,13.01,35300.0,10.8913,10.8913,10.8746,10.8829,35300.0
2009-08-10 11:15:00,13.0,13.01,13.0,13.0,42400.0,10.8746,10.8829,10.8746,10.8746,42400.0
2009-08-10 11:20:00,13.01,13.01,12.94,12.96,191000.0,10.8829,10.8829,10.8244,10.8411,191000.0
2009-08-10 11:25:00,12.95,12.96,12.92,12.92,38800.0,10.8327,10.8411,10.8077,10.8077,38800.0
2009-08-10 11:30:00,12.93,12.94,12.92,12.93,44700.0,10.816,10.8244,10.8077,10.816,44700.0
2009-08-10 11:35:00,12.93,12.93,12.89,12.93,118300.0,10.816,10.816,10.7826,10.816,118300.0
2009-08-10 11:40:00,12.92,12.97,12.92,12.97,67000.0,10.8077,10.8495,10.8077,10.8495,67000.0
2009-08-10 11:45:00,12.97,13.0,12.97,12.99,15700.0,10.8495,10.8746,10.8495,10.8662,15700.0
2009-08-10 11:50:00,13.0,13.0,12.94,12.94,65000.0,10.8746,10.8746,10.8244,10.8244,65000.0
2009-08-10 11:55:00,12.94,12.95,12.94,12.94,19200.0,10.8244,10.8327,10.8244,10.8244,19200.0
2009-08-10 12:00:00,12.95,12.98,12.94,12.97,55100.0,10.8327,10.8578,10.8244,10.8495,55100.0
2009-08-10 12:05:00,12.97,12.97,12.96,12.97,12100.0,10.8495,10.8495,10.8411,10.8495,12100.0
2009-08-10 12:10:00,12.97,12.97,12.95,12.95,58700.0,10.8495,10.8495,10.8327,10.8327,58700.0
2009-08-10 12:15:00,12.96,12.96,12.95,12.95,28100.0,10.8411,10.8411,10.8327,10.8327,28100.0
2009-08-10 12:20:00,12.95,12.96,12.92,12.93,29200.0,10.8327,10.8411,10.8077,10.816,29200.0
2009-08-10 12:25:00,12.93,12.94,12.92,12.93,175000.0,10.816,10.8244,10.8077,10.816,175000.0
2009-08-10 12:30:00,12.93,12.93,12.88,12.91,65300.0,10.816,10.816,10.7742,10.7993,65300.0
2009-08-10 12:35:00,12.91,12.91,12.9,12.91,7200.0,10.7993,10.7993,10.7909,10.7993,7200.0
2009-08-10 12:40:00,12.91,12.94,12.89,12.9,143300.0,10.7993,10.8244,10.7826,10.7909,143300.0
2009-08-10 12:45:00,12.9,12.92,12.87,12.92,62400.0,10.7909,10.8077,10.7658,10.8077,62400.0
2009-08-10 12:50:00,12.92,12.98,12.92,12.98,96400.0,10.8077,10.8578,10.8077,10.8578,96400.0
2009-08-10 12:55:00,12.97,12.98,12.95,12.97,79300.0,10.8495,10.8578,10.8327,10.8495,79300.0
2009-08-10 13:00:00,12.97,12.99,12.97,12.99,96700.0,10.8495,10.8662,10.8495,10.8662,96700.0
2009-08-10 13:05:00,12.99,12.99,12.95,12.95,65000.0,10.8662,10.8662,10.8327,10.8327,65000.0
2009-08-10 13:10:00,12.94,12.97,12.94,12.96,32200.0,10.8244,10.8495,10.8244,10.8411,32200.0
2009-08-10 13:15:00,12.96,12.97,12.94,12.94,29600.0,10.8411,10.8495,10.8244,10.8244,29600.0
2009-08-10 13:20:00,12.94,12.94,12.89,12.9,148600.0,10.8244,10.8244,10.7826,10.7909,148600.0
2009-08-10 13:25:00,12.89,12.9,12.84,12.86,103600.0,10.7826,10.7909,10.7407,10.7575,103600.0
2009-08-10 13:30:00,12.85,12.91,12.84,12.91,110200.0,10.7491,10.7993,10.7407,10.7993,110200.0
2009-08-10 13:35:00,12.92,12.92,12.9,12.91,37400.0,10.8077,10.8077,10.7909,10.7993,37400.0
2009-08-10 13:40:00,12.91,12.93,12.9,12.92,52600.0,10.7993,10.816,10.7909,10.8077,52600.0
2009-08-10 13:45:00,12.91,12.93,12.91,12.92,23700.0,10.7993,10.816,10.7993,10.8077,23700.0
2009-08-10 13:50:00,12.93,12.94,12.92,12.92,37300.0,10.816,10.8244,10.8077,10.8077,37300.0
2009-08-10 13:55:00,12.93,12.93,12.92,12.92,26000.0,10.816,10.816,10.8077,10.8077,26000.0
2009-08-10 14:00:00,12.92,12.93,12.88,12.88,67200.0,10.8077,10.816,10.7742,10.7742,67200.0
2009-08-10 14:05:00,12.88,12.88,12.84,12.84,58200.0,10.7742,10.7742,10.7407,10.7407,58200.0
2009-08-10 14:10:00,12.83,12.84,12.75,12.76,149500.0,10.7324,10.7407,10.6654,10.6738,149500.0
2009-08-10 14:15:00,12.76,12.76,12.71,12.72,77600.0,10.6738,10.6738,10.632,10.6404,77600.0
2009-08-10 14:20:00,12.72,12.76,12.71,12.76,80100.0,10.6404,10.6738,10.632,10.6738,80100.0
2009-08-10 14:25:00,12.75,12.76,12.7,12.73,235800.0,10.6654,10.6738,10.6236,10.6487,235800.0
2009-08-10 14:30:00,12.73,12.75,12.73,12.75,51500.0,10.6487,10.6654,10.6487,10.6654,51500.0
2009-08-10 14:35:00,12.75,12.79,12.73,12.79,130900.0,10.6654,10.6989,10.6487,10.6989,130900.0
2009-08-10 14:40:00,12.79,12.81,12.78,12.81,53600.0,10.6989,10.7156,10.6905,10.7156,53600.0
2009-08-10 14:45:00,12.81,12.81,12.8,12.81,21100.0,10.7156,10.7156,10.7073,10.7156,21100.0
2009-08-10 14:50:00,12.8,12.81,12.75,12.76,88600.0,10.7073,10.7156,10.6654,10.6738,88600.0
2009-08-10 14:55:00,12.76,12.78,12.75,12.78,82600.0,10.6738,10.6905,10.6654,10.6905,82600.0
2009-08-10 15:00:00,12.78,12.81,12.77,12.77,113000.0,10.6905,10.7156,10.6822,10.6822,113000.0
2009-08-10 15:05:00,12.77,12.77,12.71,12.72,150900.0,10.6822,10.6822,10.632,10.6404,150900.0
2009-08-10 15:10:00,12.72,12.72,12.7,12.71,72700.0,10.6404,10.6404,10.6236,10.632,72700.0
2009-08-10 15:15:00,12.7,12.71,12.67,12.68,209700.0,10.6236,10.632,10.5985,10.6069,209700.0
2009-08-10 15:20:00,12.68,12.75,12.65,12.75,163000.0,10.6069,10.6654,10.5818,10.6654,163000.0
2009-08-10 15:25:00,12.76,12.78,12.75,12.75,121800.0,10.6738,10.6905,10.6654,10.6654,121800.0
2009-08-10 15:30:00,12.75,12.78,12.73,12.73,127000.0,10.6654,10.6905,10.6487,10.6487,127000.0
2009-08-10 15:35:00,12.74,12.76,12.72,12.74,109200.0,10.6571,10.6738,10.6404,10.6571,109200.0
2009-08-10 15:40:00,12.74,12.74,12.7,12.74,110700.0,10.6571,10.6571,10.6236,10.6571,110700.0
2009-08-10 15:45:00,12.73,12.78,12.73,12.78,160000.0,10.6487,10.6905,10.6487,10.6905,160000.0
2009-08-10 15:50:00,12.78,12.79,12.75,12.75,171600.0,10.6905,10.6989,10.6654,10.6654,171600.0
2009-08-10 15:55:00,12.75,12.78,12.75,12.78,337400.0,10.6654,10.6905,10.6654,10.6905,337400.0
2009-08-11 09:30:00,12.83,12.84,12.54,12.63,110500.0,10.7324,10.7407,10.4898,10.5651,110500.0
2009-08-11 09:35:00,12.64,12.66,12.53,12.57,86600.0,10.5734,10.5902,10.4814,10.5149,86600.0
2009-08-11 09:40:00,12.58,12.64,12.5,12.64,398900.0,10.5232,10.5734,10.4563,10.5734,398900.0
2009-08-11 09:45:00,12.63,12.67,12.59,12.63,351400.0,10.5651,10.5985,10.5316,10.5651,351400.0
2009-08-11 09:50:00,12.63,12.72,12.6,12.72,169900.0,10.5651,10.6404,10.54,10.6404,169900.0
2009-08-11 09:55:00,12.71,12.77,12.68,12.74,112800.0,10.632,10.6822,10.6069,10.6571,112800.0
2009-08-11 10:00:00,12.73,12.74,12.64,12.7,314500.0,10.6487,10.6571,10.5734,10.6236,314500.0
2009-08-11 10:05:00,12.7,12.75,12.68,12.69,171700.0,10.6236,10.6654,10.6069,10.6153,171700.0
2009-08-11 10:10:00,12.71,12.74,12.69,12.74,276800.0,10.632,10.6571,10.6153,10.6571,276800.0
2009-08-11 10:15:00,12.74,12.78,12.73,12.78,80200.0,10.6571,10.6905,10.6487,10.6905,80200.0
2009-08-11 10:20:00,12.77,12.82,12.74,12.81,97400.0,10.6822,10.724,10.6571,10.7156,97400.0
2009-08-11 10:25:00,12.81,12.81,12.7,12.73,109300.0,10.7156,10.7156,10.6236,10.6487,109300.0
2009-08-11 10:30:00,12.73,12.78,12.7,12.76,115100.0,10.6487,10.6905,10.6236,10.6738,115100.0
2009-08-11 10:35:00,12.76,12.78,12.65,12.67,115800.0,10.6738,10.6905,10.5818,10.5985,115800.0
2009-08-11 10:40:00,12.67,12.71,12.67,12.68,75800.0,10.5985,10.632,10.5985,10.6069,75800.0
2009-08-11 10:45:00,12.69,12.71,12.68,12.69,46300.0,10.6153,10.632,10.6069,10.6153,46300.0
2009-08-11 10:50:00,12.69,12.77,12.68,12.77,156800.0,10.6153,10.6822,10.6069,10.6822,156800.0
2009-08-11 10:55:00,12.76,12.77,12.69,12.76,103700.0,10.6738,10.6822,10.6153,10.6738,103700.0
2009-08-11 11:00:00,12.76,12.77,12.72,12.72,52800.0,10.6738,10.6822,10.6404,10.6404,52800.0
2009-08-11 11:05:00,12.71,12.71,12.67,12.68,43400.0,10.632,10.632,10.5985,10.6069,43400.0
2009-08-11 11:10:00,12.67,12.67,12.6,12.6,55800.0,10.5985,10.5985,10.54,10.54,55800.0
2009-08-11 11:15:00,12.6,12.63,12.57,12.59,48200.0,10.54,10.5651,10.5149,10.5316,48200.0
2009-08-11 11:20:00,12.6,12.62,12.56,12.6,90400.0,10.54,10.5567,10.5065,10.54,90400.0
2009-08-11 11:25:00,12.6,12.64,12.58,12.64,36700.0,10.54,10.5734,10.5232,10.5734,36700.0
2009-08-11 11:30:00,12.64,12.67,12.63,12.65,65500.0,10.5734,10.5985,10.5651,10.5818,65500.0
2009-08-11 11:35:00,12.66,12.67,12.66,12.67,34000.0,10.5902,10.5985,10.5902,10.5985,34000.0
2009-08-11 11:40:00,12.67,12.71,12.66,12.7,63100.0,10.5985,10.632,10.5902,10.6236,63100.0
2009-08-11 11:45:00,12.7,12.71,12.68,12.71,50700.0,10.6236,10.632,10.6069,10.632,50700.0
2009-08-11 11:50:00,12.7,12.71,12.63,12.64,56700.0,10.6236,10.632,10.5651,10.5734,56700.0
2009-08-11 11:55:00,12.64,12.71,12.63,12.7,49100.0,10.5734,10.632,10.5651,10.6236,49100.0
2009-08-11 12:00:00,12.7,12.78,12.69,12.78,76700.0,10.6236,10.6905,10.6153,10.6905,76700.0
2009-08-11 12:05:00,12.77,12.79,12.74,12.79,58200.0,10.6822,10.6989,10.6571,10.6989,58200.0
2009-08-11 12:10:00,12.78,12.81,12.78,12.79,52000.0,10.6905,10.7156,10.6905,10.6989,52000.0
2009-08-11 12:15:00,12.79,12.88,12.79,12.87,102400.0,10.6989,10.7742,10.6989,10.7658,102400.0
2009-08-11 12:20:00,12.86,12.9,12.84,12.85,102600.0,10.7575,10.7909,10.7407,10.7491,102600.0
2009-08-11 12:25:00,12.84,12.86,12.82,12.85,47200.0,10.7407,10.7575,10.724,10.7491,47200.0
2009-08-11 12:30:00,12.85,12.9,12.85,12.89,20600.0,10.7491,10.7909,10.7491,10.7826,20600.0
2009-08-11 12:35:00,12.89,12.92,12.89,12.89,83100.0,10.7826,10.8077,10.7826,10.7826,83100.0
2009-08-11 12:40:00,12.9,12.9,12.85,12.86,109000.0,10.7909,10.7909,10.7491,10.7575,109000.0
2009-08-11 12:45:00,12.86,12.86,12.83,12.83,60300.0,10.7575,10.7575,10.7324,10.7324,60300.0
2009-08-11 12:50:00,12.83,12.84,12.81,12.84,48300.0,10.7324,10.7407,10.7156,10.7407,48300.0
2009-08-11 12:55:00,12.83,12.86,12.83,12.83,45200.0,10.7324,10.7575,10.7324,10.7324,45200.0
2009-08-11 13:00:00,12.83,12.88,12.83,12.84,56700.0,10.7324,10.7742,10.7324,10.7407,56700.0
2009-08-11 13:05:00,12.85,12.87,12.83,12.86,67800.0,10.7491,10.7658,10.7324,10.7575,67800.0
2009-08-11 13:10:00,12.86,12.89,12.83,12.83,118600.0,10.7575,10.7826,10.7324,10.7324,118600.0
2009-08-11 13:15:00,12.83,12.87,12.83,12.86,81000.0,10.7324,10.7658,10.7324,10.7575,81000.0
2009-08-11 13:20:00,12.87,12.89,12.84,12.84,103900.0,10.7658,10.7826,10.7407,10.7407,103900.0
2009-08-11 13:25:00,12.84,12.85,12.82,12.82,37900.0,10.7407,10.7491,10.724,10.724,37900.0
2009-08-11 13:30:00,12.82,12.89,12.82,12.89,35200.0,10.724,10.7826,10.724,10.7826,35200.0
2009-08-11 13:35:00,12.89,12.9,12.88,12.89,44700.0,10.7826,10.7909,10.7742,10.7826,44700.0
2009-08-11 13:40:00,12.89,12.94,12.89,12.93,45700.0,10.7826,10.8244,10.7826,10.816,45700.0
2009-08-11 13:45:00,12.93,12.98,12.93,12.97,41400.0,10.816,10.8578,10.816,10.8495,41400.0
2009-08-11 13:50:00,12.98,13.0,12.97,12.97,93600.0,10.8578,10.8746,10.8495,10.8495,93600.0
2009-08-11 13:55:00,12.98,12.98,12.94,12.95,41200.0,10.8578,10.8578,10.8244,10.8327,41200.0
2009-08-11 14:00:00,12.95,12.97,12.95,12.96,48600.0,10.8327,10.8495,10.8327,10.8411,48600.0
2009-08-11 14:05:00,12.97,13.05,12.95,13.04,165900.0,10.8495,10.9164,10.8327,10.908,165900.0
2009-08-11 14:10:00,13.04,13.07,12.99,12.99,121800.0,10.908,10.9331,10.8662,10.8662,121800.0
2009-08-11 14:15:00,13.0,13.0,12.97,12.98,37400.0,10.8746,10.8746,10.8495,10.8578,37400.0
2009-08-11 14:20:00,12.97,12.98,12.96,12.97,32600.0,10.8495,10.8578,10.8411,10.8495,32600.0
2009-08-11 14:25:00,12.98,13.0,12.95,12.97,97300.0,10.8578,10.8746,10.8327,10.8495,97300.0
2009-08-11 14:30:00,12.97,12.98,12.96,12.96,35400.0,10.8495,10.8578,10.8411,10.8411,35400.0
2009-08-11 14:35:00,12.96,12.98,12.96,12.97,26700.0,10.8411,10.8578,10.8411,10.8495,26700.0
2009-08-11 14:40:00,12.98,13.03,12.97,13.03,74200.0,10.8578,10.8997,10.8495,10.8997,74200.0
2009-08-11 14:45:00,13.02,13.04,12.99,12.99,50500.0,10.8913,10.908,10.8662,10.8662,50500.0
2009-08-11 14:50:00,13.0,13.08,12.99,13.06,96300.0,10.8746,10.9415,10.8662,10.9248,96300.0
2009-08-11 14:55:00,13.06,13.06,13.04,13.06,50400.0,10.9248,10.9248,10.908,10.9248,50400.0
2009-08-11 15:00:00,13.06,13.1,13.06,13.09,80300.0,10.9248,10.9582,10.9248,10.9499,80300.0
2009-08-11 15:05:00,13.09,13.12,13.08,13.11,107600.0,10.9499,10.975,10.9415,10.9666,107600.0
2009-08-11 15:10:00,13.1,13.13,13.07,13.1,112700.0,10.9582,10.9833,10.9331,10.9582,112700.0
2009-08-11 15:15:00,13.1,13.1,13.08,13.09,42400.0,10.9582,10.9582,10.9415,10.9499,42400.0
2009-08-11 15:20:00,13.08,13.09,13.07,13.08,82600.0,10.9415,10.9499,10.9331,10.9415,82600.0
2009-08-11 15:25:00,13.08,13.1,13.08,13.09,69500.0,10.9415,10.9582,10.9415,10.9499,69500.0
2009-08-11 15:30:00,13.09,13.1,13.06,13.09,162400.0,10.9499,10.9582,10.9248,10.9499,162400.0
2009-08-11 15:35:00,13.08,13.13,13.08,13.1,154600.0,10.9415,10.9833,10.9415,10.9582,154600.0
2009-08-11 15:40:00,13.1,13.19,13.08,13.18,287300.0,10.9582,11.0335,10.9415,11.0251,287300.0
2009-08-11 15:45:00,13.18,13.25,13.17,13.18,332000.0,11.0251,11.0837,11.0168,11.0251,332000.0
2009-08-11 15:50:00,13.18,13.19,13.11,13.12,249800.0,11.0251,11.0335,10.9666,10.975,249800.0
2009-08-11 15:55:00,13.12,13.12,13.1,13.11,262100.0,10.975,10.975,10.9582,10.9666,262100.0
2009-08-12 09:30:00,13.42,13.73,13.06,13.62,458000.0,11.2259,11.4852,10.9248,11.3932,458000.0
2009-08-12 09:35:00,13.64,13.8,13.57,13.57,406100.0,11.4099,11.5438,11.3514,11.3514,406100.0
2009-08-12 09:40:00,13.57,13.6,13.44,13.47,328400.0,11.3514,11.3765,11.2426,11.2677,328400.0
2009-08-12 09:45:00,13.47,13.6,13.46,13.6,212700.0,11.2677,11.3765,11.2594,11.3765,212700.0
2009-08-12 09:50:00,13.6,13.73,13.6,13.68,215700.0,11.3765,11.4852,11.3765,11.4434,215700.0
2009-08-12 09:55:00,13.67,13.67,13.56,13.65,186200.0,11.435,11.435,11.343,11.4183,186200.0
2009-08-12 10:00:00,13.65,13.71,13.56,13.58,191300.0,11.4183,11.4685,11.343,11.3597,191300.0
2009-08-12 10:05:00,13.57,13.58,13.5,13.51,115700.0,11.3514,11.3597,11.2928,11.3012,115700.0
2009-08-12 10:10:00,13.51,13.52,13.45,13.48,184200.0,11.3012,11.3096,11.251,11.2761,184200.0
2009-08-12 10:15:00,13.48,13.51,13.4,13.42,241300.0,11.2761,11.3012,11.2092,11.2259,241300.0
2009-08-12 10:20:00,13.42,13.44,13.35,13.43,186800.0,11.2259,11.2426,11.1673,11.2343,186800.0
2009-08-12 10:25:00,13.43,13.47,13.41,13.47,99100.0,11.2343,11.2677,11.2175,11.2677,99100.0
2009-08-12 10:30:00,13.46,13.5,13.4,13.47,162400.0,11.2594,11.2928,11.2092,11.2677,162400.0
2009-08-12 10:35:00,13.47,13.47,13.35,13.36,141100.0,11.2677,11.2677,11.1673,11.1757,141100.0
2009-08-12 10:40:00,13.36,13.4,13.34,13.35,169900.0,11.1757,11.2092,11.159,11.1673,169900.0
2009-08-12 10:45:00,13.35,13.39,13.29,13.39,91700.0,11.1673,11.2008,11.1172,11.2008,91700.0
2009-08-12 10:50:00,13.39,13.48,13.39,13.46,114400.0,11.2008,11.2761,11.2008,11.2594,114400.0
2009-08-12 10:55:00,13.45,13.45,13.4,13.44,68700.0,11.251,11.251,11.2092,11.2426,68700.0
2009-08-12 11:00:00,13.44,13.47,13.43,13.44,91400.0,11.2426,11.2677,11.2343,11.2426,91400.0
2009-08-12 11:05:00,13.44,13.44,13.36,13.37,117200.0,11.2426,11.2426,11.1757,11.1841,117200.0
2009-08-12 11:10:00,13.37,13.38,13.36,13.37,76100.0,11.1841,11.1924,11.1757,11.1841,76100.0
2009-08-12 11:15:00,13.37,13.38,13.33,13.34,86000.0,11.1841,11.1924,11.1506,11.159,86000.0
2009-08-12 11:20:00,13.34,13.38,13.32,13.32,189400.0,11.159,11.1924,11.1423,11.1423,189400.0
2009-08-12 11:25:00,13.32,13.36,13.29,13.36,84800.0,11.1423,11.1757,11.1172,11.1757,84800.0
2009-08-12 11:30:00,13.36,13.43,13.35,13.42,78300.0,11.1757,11.2343,11.1673,11.2259,78300.0
2009-08-12 11:35:00,13.43,13.44,13.41,13.43,64700.0,11.2343,11.2426,11.2175,11.2343,64700.0
2009-08-12 11:40:00,13.44,13.45,13.42,13.42,70100.0,11.2426,11.251,11.2259,11.2259,70100.0
2009-08-12 11:45:00,13.42,13.49,13.42,13.46,80300.0,11.2259,11.2845,11.2259,11.2594,80300.0
2009-08-12 11:50:00,13.46,13.46,13.42,13.42,40600.0,11.2594,11.2594,11.2259,11.2259,40600.0
2009-08-12 11:55:00,13.42,13.44,13.42,13.44,15100.0,11.2259,11.2426,11.2259,11.2426,15100.0
2009-08-12 12:00:00,13.43,13.45,13.41,13.41,431800.0,11.2343,11.251,11.2175,11.2175,431800.0
2009-08-12 12:05:00,13.4,13.4,13.37,13.38,38500.0,11.2092,11.2092,11.1841,11.1924,38500.0
2009-08-12 12:10:00,13.38,13.38,13.31,13.32,61900.0,11.1924,11.1924,11.1339,11.1423,61900.0
2009-08-12 12:15:00,13.32,13.33,13.3,13.31,21400.0,11.1423,11.1506,11.1255,11.1339,21400.0
2009-08-12 12:20:00,13.31,13.32,13.24,13.25,66400.0,11.1339,11.1423,11.0753,11.0837,66400.0
2009-08-12 12:25:00,13.25,13.28,13.24,13.28,51700.0,11.0837,11.1088,11.0753,11.1088,51700.0
2009-08-12 12:30:00,13.28,13.3,13.27,13.3,66600.0,11.1088,11.1255,11.1004,11.1255,66600.0
2009-08-12 12:35:00,13.3,13.37,13.29,13.37,42900.0,11.1255,11.1841,11.1172,11.1841,42900.0
2009-08-12 12:40:00,13.37,13.41,13.36,13.4,138100.0,11.1841,11.2175,11.1757,11.2092,138100.0
2009-08-12 12:45:00,13.4,13.41,13.37,13.37,53000.0,11.2092,11.2175,11.1841,11.1841,53000.0
2009-08-12 12:50:00,13.37,13.4,13.35,13.38,131000.0,11.1841,11.2092,11.1673,11.1924,131000.0
2009-08-12 12:55:00,13.38,13.45,13.38,13.45,62600.0,11.1924,11.251,11.1924,11.251,62600.0
2009-08-12 13:00:00,13.45,13.45,13.41,13.44,55900.0,11.251,11.251,11.2175,11.2426,55900.0
2009-08-12 13:05:00,13.43,13.48,13.43,13.47,58500.0,11.2343,11.2761,11.2343,11.2677,58500.0
2009-08-12 13:10:00,13.47,13.51,13.47,13.5,172000.0,11.2677,11.3012,11.2677,11.2928,172000.0
2009-08-12 13:15:00,13.51,13.52,13.49,13.52,114600.0,11.3012,11.3096,11.2845,11.3096,114600.0
2009-08-12 13:20:00,13.52,13.53,13.51,13.53,72000.0,11.3096,11.3179,11.3012,11.3179,72000.0
2009-08-12 13:25:00,13.54,13.54,13.5,13.51,43700.0,11.3263,11.3263,11.2928,11.3012,43700.0
2009-08-12 13:30:00,13.51,13.53,13.5,13.53,81100.0,11.3012,11.3179,11.2928,11.3179,81100.0
2009-08-12 13:35:00,13.53,13.55,13.52,13.55,111700.0,11.3179,11.3347,11.3096,11.3347,111700.0
2009-08-12 13:40:00,13.55,13.58,13.54,13.58,92600.0,11.3347,11.3597,11.3263,11.3597,92600.0
2009-08-12 13:45:00,13.58,13.6,13.57,13.59,74700.0,11.3597,11.3765,11.3514,11.3681,74700.0
2009-08-12 13:50:00,13.6,13.6,13.59,13.59,23200.0,11.3765,11.3765,11.3681,11.3681,23200.0
2009-08-12 13:55:00,13.6,13.6,13.52,13.54,93000.0,11.3765,11.3765,11.3096,11.3263,93000.0
2009-08-12 14:00:00,13.53,13.54,13.5,13.5,51500.0,11.3179,11.3263,11.2928,11.2928,51500.0
2009-08-12 14:05:00,13.5,13.54,13.49,13.5,75800.0,11.2928,11.3263,11.2845,11.2928,75800.0
2009-08-12 14:10:00,13.5,13.54,13.49,13.53,57400.0,11.2928,11.3263,11.2845,11.3179,57400.0
2009-08-12 14:15:00,13.51,13.55,13.41,13.45,169200.0,11.3012,11.3347,11.2175,11.251,169200.0
2009-08-12 14:20:00,13.46,13.52,13.43,13.47,127300.0,11.2594,11.3096,11.2343,11.2677,127300.0
2009-08-12 14:25:00,13.47,13.5,13.36,13.36,72600.0,11.2677,11.2928,11.1757,11.1757,72600.0
2009-08-12 14:30:00,13.36,13.41,13.34,13.37,118700.0,11.1757,11.2175,11.159,11.1841,118700.0
2009-08-12 14:35:00,13.37,13.39,13.32,13.33,104600.0,11.1841,11.2008,11.1423,11.1506,104600.0
2009-08-12 14:40:00,13.33,13.33,13.27,13.31,98900.0,11.1506,11.1506,11.1004,11.1339,98900.0
2009-08-12 14:45:00,13.32,13.44,13.32,13.44,79900.0,11.1423,11.2426,11.1423,11.2426,79900.0
2009-08-12 14:50:00,13.43,13.51,13.43,13.51,176100.0,11.2343,11.3012,11.2343,11.3012,176100.0
2009-08-12 14:55:00,13.5,13.55,13.49,13.55,168900.0,11.2928,11.3347,11.2845,11.3347,168900.0
2009-08-12 15:00:00,13.55,13.58,13.53,13.55,116600.0,11.3347,11.3597,11.3179,11.3347,116600.0
2009-08-12 15:05:00,13.55,13.57,13.52,13.53,101800.0,11.3347,11.3514,11.3096,11.3179,101800.0
2009-08-12 15:10:00,13.53,13.57,13.52,13.55,106900.0,11.3179,11.3514,11.3096,11.3347,106900.0
2009-08-12 15:15:00,13.56,13.56,13.53,13.55,82900.0,11.343,11.343,11.3179,11.3347,82900.0
2009-08-12 15:20:00,13.54,13.56,13.49,13.54,133900.0,11.3263,11.343,11.2845,11.3263,133900.0
2009-08-12 15:25:00,13.54,13.59,13.53,13.56,127200.0,11.3263,11.3681,11.3179,11.343,127200.0
2009-08-12 15:30:00,13.56,13.57,13.53,13.55,139600.0,11.343,11.3514,11.3179,11.3347,139600.0
2009-08-12 15:35:00,13.55,13.58,13.53,13.57,311000.0,11.3347,11.3597,11.3179,11.3514,311000.0
2009-08-12 15:40:00,13.56,13.56,13.5,13.52,253100.0,11.343,11.343,11.2928,11.3096,253100.0
2009-08-12 15:45:00,13.52,13.53,13.44,13.5,191500.0,11.3096,11.3179,11.2426,11.2928,191500.0
2009-08-12 15:50:00,13.5,13.51,13.43,13.44,172900.0,11.2928,11.3012,11.2343,11.2426,172900.0
2009-08-12 15:55:00,13.44,13.47,13.44,13.46,319600.0,11.2426,11.2677,11.2426,11.2594,319600.0
2009-08-13 09:30:00,13.25,13.25,12.92,13.11,246300.0,11.0837,11.0837,10.8077,10.9666,246300.0
2009-08-13 09:35:00,13.11,13.14,13.0,13.0,160800.0,10.9666,10.9917,10.8746,10.8746,160800.0
2009-08-13 09:40:00,13.0,13.01,12.88,12.94,323000.0,10.8746,10.8829,10.7742,10.8244,323000.0
2009-08-13 09:45:00,12.93,13.03,12.86,12.86,353100.0,10.816,10.8997,10.7575,10.7575,353100.0
2009-08-13 09:50:00,12.86,12.9,12.65,12.65,262600.0,10.7575,10.7909,10.5818,10.5818,262600.0
2009-08-13 09:55:00,12.65,12.76,12.61,12.71,265600.0,10.5818,10.6738,10.5483,10.632,265600.0
2009-08-13 10:00:00,12.72,12.78,12.63,12.75,273300.0,10.6404,10.6905,10.5651,10.6654,273300.0
2009-08-13 10:05:00,12.75,12.83,12.7,12.72,174300.0,10.6654,10.7324,10.6236,10.6404,174300.0
2009-08-13 10:10:00,12.71,12.76,12.67,12.72,234900.0,10.632,10.6738,10.5985,10.6404,234900.0
2009-08-13 10:15:00,12.71,12.8,12.71,12.79,194000.0,10.632,10.7073,10.632,10.6989,194000.0
2009-08-13 10:20:00,12.79,12.94,12.79,12.93,291200.0,10.6989,10.8244,10.6989,10.816,291200.0
2009-08-13 10:25:00,12.92,12.94,12.84,12.85,137100.0,10.8077,10.8244,10.7407,10.7491,137100.0
2009-08-13 10:30:00,12.85,12.94,12.85,12.93,117100.0,10.7491,10.8244,10.7491,10.816,117100.0
2009-08-13 10:35:00,12.92,13.01,12.92,13.0,151700.0,10.8077,10.8829,10.8077,10.8746,151700.0
2009-08-13 10:40:00,13.01,13.05,13.0,13.0,157400.0,10.8829,10.9164,10.8746,10.8746,157400.0
2009-08-13 10:45:00,13.01,13.08,13.01,13.07,92400.0,10.8829,10.9415,10.8829,10.9331,92400.0
2009-08-13 10:50:00,13.07,13.14,13.06,13.14,170600.0,10.9331,10.9917,10.9248,10.9917,170600.0
2009-08-13 10:55:00,13.13,13.21,13.09,13.1,190300.0,10.9833,11.0502,10.9499,10.9582,190300.0
2009-08-13 11:00:00,13.1,13.1,13.0,13.02,246900.0,10.9582,10.9582,10.8746,10.8913,246900.0
2009-08-13 11:05:00,13.02,13.02,12.95,12.98,210900.0,10.8913,10.8913,10.8327,10.8578,210900.0
2009-08-13 11:10:00,12.98,13.01,12.95,12.95,79400.0,10.8578,10.8829,10.8327,10.8327,79400.0
2009-08-13 11:15:00,12.96,12.99,12.91,12.92,108100.0,10.8411,10.8662,10.7993,10.8077,108100.0
2009-08-13 11:20:00,12.91,12.92,12.84,12.84,93100.0,10.7993,10.8077,10.7407,10.7407,93100.0
2009-08-13 11:25:00,12.85,12.94,12.85,12.93,109000.0,10.7491,10.8244,10.7491,10.816,109000.0
2009-08-13 11:30:00,12.94,12.96,12.84,12.86,138600.0,10.8244,10.8411,10.7407,10.7575,138600.0
2009-08-13 11:35:00,12.86,12.91,12.84,12.9,54800.0,10.7575,10.7993,10.7407,10.7909,54800.0
2009-08-13 11:40:00,12.9,12.92,12.88,12.89,45300.0,10.7909,10.8077,10.7742,10.7826,45300.0
2009-08-13 11:45:00,12.89,12.97,12.89,12.97,73700.0,10.7826,10.8495,10.7826,10.8495,73700.0
2009-08-13 11:50:00,12.97,12.97,12.95,12.95,48000.0,10.8495,10.8495,10.8327,10.8327,48000.0
2009-08-13 11:55:00,12.96,13.0,12.95,13.0,48100.0,10.8411,10.8746,10.8327,10.8746,48100.0
2009-08-13 12:00:00,12.99,13.02,12.98,13.02,57200.0,10.8662,10.8913,10.8578,10.8913,57200.0
2009-08-13 12:05:00,13.02,13.03,12.96,12.96,163400.0,10.8913,10.8997,10.8411,10.8411,163400.0
2009-08-13 12:10:00,12.97,13.0,12.95,12.99,316200.0,10.8495,10.8746,10.8327,10.8662,316200.0
2009-08-13 12:15:00,12.98,13.02,12.98,12.99,61500.0,10.8578,10.8913,10.8578,10.8662,61500.0
2009-08-13 12:20:00,13.0,13.0,12.99,13.0,477400.0,10.8746,10.8746,10.8662,10.8746,477400.0
2009-08-13 12:25:00,13.0,13.03,12.97,12.98,400500.0,10.8746,10.8997,10.8495,10.8578,400500.0
2009-08-13 12:30:00,12.98,12.99,12.95,12.97,98200.0,10.8578,10.8662,10.8327,10.8495,98200.0
2009-08-13 12:35:00,12.97,12.97,12.94,12.95,81200.0,10.8495,10.8495,10.8244,10.8327,81200.0
2009-08-13 12:40:00,12.95,12.95,12.9,12.91,61600.0,10.8327,10.8327,10.7909,10.7993,61600.0
2009-08-13 12:45:00,12.9,12.91,12.88,12.89,84700.0,10.7909,10.7993,10.7742,10.7826,84700.0
2009-08-13 12:50:00,12.89,12.9,12.86,12.88,193400.0,10.7826,10.7909,10.7575,10.7742,193400.0
2009-08-13 12:55:00,12.89,12.89,12.84,12.84,89800.0,10.7826,10.7826,10.7407,10.7407,89800.0
2009-08-13 13:00:00,12.85,13.0,12.84,12.93,153300.0,10.7491,10.8746,10.7407,10.816,153300.0
2009-08-13 13:05:00,12.93,12.93,12.88,12.9,91300.0,10.816,10.816,10.7742,10.7909,91300.0
2009-08-13 13:10:00,12.9,12.9,12.85,12.88,145000.0,10.7909,10.7909,10.7491,10.7742,145000.0
2009-08-13 13:15:00,12.88,12.88,12.83,12.86,97300.0,10.7742,10.7742,10.7324,10.7575,97300.0
2009-08-13 13:20:00,12.86,12.9,12.85,12.88,32700.0,10.7575,10.7909,10.7491,10.7742,32700.0
2009-08-13 13:25:00,12.88,12.88,12.85,12.85,33700.0,10.7742,10.7742,10.7491,10.7491,33700.0
2009-08-13 13:30:00,12.86,12.9,12.84,12.9,108700.0,10.7575,10.7909,10.7407,10.7909,108700.0
2009-08-13 13:35:00,12.9,12.93,12.89,12.89,60400.0,10.7909,10.816,10.7826,10.7826,60400.0
2009-08-13 13:40:00,12.9,12.91,12.89,12.89,27300.0,10.7909,10.7993,10.7826,10.7826,27300.0
2009-08-13 13:45:00,12.89,12.91,12.88,12.91,19800.0,10.7826,10.7993,10.7742,10.7993,19800.0
2009-08-13 13:50:00,12.9,12.91,12.82,12.85,90100.0,10.7909,10.7993,10.724,10.7491,90100.0
2009-08-13 13:55:00,12.86,12.87,12.83,12.85,74600.0,10.7575,10.7658,10.7324,10.7491,74600.0
2009-08-13 14:00:00,12.85,12.88,12.84,12.84,50200.0,10.7491,10.7742,10.7407,10.7407,50200.0
2009-08-13 14:05:00,12.84,12.85,12.82,12.83,34800.0,10.7407,10.7491,10.724,10.7324,34800.0
2009-08-13 14:10:00,12.82,12.83,12.77,12.81,132500.0,10.724,10.7324,10.6822,10.7156,132500.0
2009-08-13 14:15:00,12.81,12.81,12.73,12.8,130700.0,10.7156,10.7156,10.6487,10.7073,130700.0
2009-08-13 14:20:00,12.8,12.81,12.76,12.76,57400.0,10.7073,10.7156,10.6738,10.6738,57400.0
2009-08-13 14:25:00,12.76,12.77,12.74,12.75,153400.0,10.6738,10.6822,10.6571,10.6654,153400.0
2009-08-13 14:30:00,12.75,12.81,12.74,12.77,93200.0,10.6654,10.7156,10.6571,10.6822,93200.0
2009-08-13 14:35:00,12.78,12.83,12.77,12.82,63000.0,10.6905,10.7324,10.6822,10.724,63000.0
2009-08-13 14:40:00,12.83,12.87,12.82,12.83,178500.0,10.7324,10.7658,10.724,10.7324,178500.0
2009-08-13 14:45:00,12.84,12.85,12.81,12.85,53000.0,10.7407,10.7491,10.7156,10.7491,53000.0
2009-08-13 14:50:00,12.85,12.85,12.84,12.84,29300.0,10.7491,10.7491,10.7407,10.7407,29300.0
2009-08-13 14:55:00,12.85,12.85,12.79,12.8,70700.0,10.7491,10.7491,10.6989,10.7073,70700.0
2009-08-13 15:00:00,12.8,12.85,12.79,12.84,59300.0,10.7073,10.7491,10.6989,10.7407,59300.0
2009-08-13 15:05:00,12.84,12.86,12.81,12.86,82800.0,10.7407,10.7575,10.7156,10.7575,82800.0
2009-08-13 15:10:00,12.85,12.94,12.85,12.91,190900.0,10.7491,10.8244,10.7491,10.7993,190900.0
2009-08-13 15:15:00,12.91,12.95,12.89,12.9,161000.0,10.7993,10.8327,10.7826,10.7909,161000.0
2009-08-13 15:20:00,12.9,12.92,12.89,12.9,85000.0,10.7909,10.8077,10.7826,10.7909,85000.0
2009-08-13 15:25:00,12.9,12.94,12.89,12.94,135200.0,10.7909,10.8244,10.7826,10.8244,135200.0
2009-08-13 15:30:00,12.93,12.95,12.92,12.94,249500.0,10.816,10.8327,10.8077,10.8244,249500.0
2009-08-13 15:35:00,12.94,12.95,12.92,12.93,170400.0,10.8244,10.8327,10.8077,10.816,170400.0
2009-08-13 15:40:00,12.93,12.98,12.92,12.97,198600.0,10.816,10.8578,10.8077,10.8495,198600.0
2009-08-13 15:45:00,12.96,12.97,12.91,12.92,201400.0,10.8411,10.8495,10.7993,10.8077,201400.0
2009-08-13 15:50:00,12.92,12.95,12.9,12.94,389300.0,10.8077,10.8327,10.7909,10.8244,389300.0
2009-08-13 15:55:00,12.95,12.97,12.93,12.95,941300.0,10.8327,10.8495,10.816,10.8327,941300.0
2009-08-14 09:30:00,12.95,12.96,12.89,12.89,117000.0,10.8327,10.8411,10.7826,10.7826,117000.0
2009-08-14 09:35:00,12.89,12.9,12.78,12.86,192400.0,10.7826,10.7909,10.6905,10.7575,192400.0
2009-08-14 09:40:00,12.84,12.85,12.72,12.73,185000.0,10.7407,10.7491,10.6404,10.6487,185000.0
2009-08-14 09:45:00,12.73,12.79,12.69,12.75,211200.0,10.6487,10.6989,10.6153,10.6654,211200.0
2009-08-14 09:50:00,12.75,12.79,12.72,12.72,157900.0,10.6654,10.6989,10.6404,10.6404,157900.0
2009-08-14 09:55:00,12.73,12.73,12.56,12.6,239600.0,10.6487,10.6487,10.5065,10.54,239600.0
2009-08-14 10:00:00,12.6,12.6,12.49,12.49,256600.0,10.54,10.54,10.448,10.448,256600.0
2009-08-14 10:05:00,12.49,12.5,12.38,12.44,387000.0,10.448,10.4563,10.3559,10.4061,387000.0
2009-08-14 10:10:00,12.44,12.45,12.33,12.33,353500.0,10.4061,10.4145,10.3141,10.3141,353500.0
2009-08-14 10:15:00,12.34,12.42,12.27,12.32,427600.0,10.3225,10.3894,10.2639,10.3057,427600.0
2009-08-14 10:20:00,12.32,12.35,12.28,12.35,291200.0,10.3057,10.3308,10.2723,10.3308,291200.0
2009-08-14 10:25:00,12.36,12.42,12.34,12.4,222600.0,10.3392,10.3894,10.3225,10.3727,222600.0
2009-08-14 10:30:00,12.4,12.4,12.33,12.35,187200.0,10.3727,10.3727,10.3141,10.3308,187200.0
2009-08-14 10:35:00,12.35,12.36,12.29,12.32,141300.0,10.3308,10.3392,10.2807,10.3057,141300.0
2009-08-14 10:40:00,12.33,12.34,12.28,12.33,191500.0,10.3141,10.3225,10.2723,10.3141,191500.0
2009-08-14 10:45:00,12.32,12.4,12.31,12.37,106700.0,10.3057,10.3727,10.2974,10.3476,106700.0
2009-08-14 10:50:00,12.38,12.39,12.31,12.32,121700.0,10.3559,10.3643,10.2974,10.3057,121700.0
2009-08-14 10:55:00,12.32,12.39,12.31,12.39,47300.0,10.3057,10.3643,10.2974,10.3643,47300.0
2009-08-14 11:00:00,12.39,12.42,12.38,12.42,159500.0,10.3643,10.3894,10.3559,10.3894,159500.0
2009-08-14 11:05:00,12.41,12.48,12.41,12.47,254300.0,10.381,10.4396,10.381,10.4312,254300.0
2009-08-14 11:10:00,12.48,12.48,12.45,12.48,132900.0,10.4396,10.4396,10.4145,10.4396,132900.0
2009-08-14 11:15:00,12.48,12.5,12.46,12.5,207600.0,10.4396,10.4563,10.4229,10.4563,207600.0
2009-08-14 11:20:00,12.49,12.52,12.48,12.48,81600.0,10.448,10.473,10.4396,10.4396,81600.0
2009-08-14 11:25:00,12.47,12.47,12.41,12.43,118700.0,10.4312,10.4312,10.381,10.3978,118700.0
2009-08-14 11:30:00,12.43,12.44,12.4,12.42,164300.0,10.3978,10.4061,10.3727,10.3894,164300.0
2009-08-14 11:35:00,12.42,12.47,12.42,12.46,112700.0,10.3894,10.4312,10.3894,10.4229,112700.0
2009-08-14 11:40:00,12.46,12.48,12.43,12.45,189100.0,10.4229,10.4396,10.3978,10.4145,189100.0
2009-08-14 11:45:00,12.44,12.45,12.44,12.44,13500.0,10.4061,10.4145,10.4061,10.4061,13500.0
2009-08-14 11:50:00,12.45,12.45,12.4,12.41,64500.0,10.4145,10.4145,10.3727,10.381,64500.0
2009-08-14 11:55:00,12.41,12.42,12.4,12.4,51800.0,10.381,10.3894,10.3727,10.3727,51800.0
2009-08-14 12:00:00,12.4,12.4,12.36,12.36,30600.0,10.3727,10.3727,10.3392,10.3392,30600.0
2009-08-14 12:05:00,12.36,12.36,12.34,12.35,30900.0,10.3392,10.3392,10.3225,10.3308,30900.0
2009-08-14 12:10:00,12.34,12.38,12.34,12.35,44500.0,10.3225,10.3559,10.3225,10.3308,44500.0
2009-08-14 12:15:00,12.35,12.37,12.35,12.36,36400.0,10.3308,10.3476,10.3308,10.3392,36400.0
2009-08-14 12:20:00,12.37,12.37,12.35,12.35,50800.0,10.3476,10.3476,10.3308,10.3308,50800.0
2009-08-14 12:25:00,12.36,12.36,12.35,12.35,31900.0,10.3392,10.3392,10.3308,10.3308,31900.0
2009-08-14 12:30:00,12.35,12.36,12.35,12.35,481400.0,10.3308,10.3392,10.3308,10.3308,481400.0
2009-08-14 12:35:00,12.35,12.4,12.35,12.39,34400.0,10.3308,10.3727,10.3308,10.3643,34400.0
2009-08-14 12:40:00,12.4,12.43,12.39,12.43,114600.0,10.3727,10.3978,10.3643,10.3978,114600.0
2009-08-14 12:45:00,12.43,12.45,12.42,12.45,40300.0,10.3978,10.4145,10.3894,10.4145,40300.0
2009-08-14 12:50:00,12.44,12.45,12.43,12.43,39200.0,10.4061,10.4145,10.3978,10.3978,39200.0
2009-08-14 12:55:00,12.43,12.45,12.43,12.44,43400.0,10.3978,10.4145,10.3978,10.4061,43400.0
2009-08-14 13:00:00,12.43,12.44,12.39,12.39,32200.0,10.3978,10.4061,10.3643,10.3643,32200.0
2009-08-14 13:05:00,12.4,12.4,12.37,12.38,21200.0,10.3727,10.3727,10.3476,10.3559,21200.0
2009-08-14 13:10:00,12.38,12.39,12.37,12.38,33600.0,10.3559,10.3643,10.3476,10.3559,33600.0
2009-08-14 13:15:00,12.38,12.38,12.36,12.37,71500.0,10.3559,10.3559,10.3392,10.3476,71500.0
2009-08-14 13:20:00,12.37,12.37,12.35,12.35,48900.0,10.3476,10.3476,10.3308,10.3308,48900.0
2009-08-14 13:25:00,12.36,12.38,12.35,12.38,52000.0,10.3392,10.3559,10.3308,10.3559,52000.0
2009-08-14 13:30:00,12.38,12.39,12.35,12.36,72600.0,10.3559,10.3643,10.3308,10.3392,72600.0
2009-08-14 13:35:00,12.37,12.37,12.35,12.36,25600.0,10.3476,10.3476,10.3308,10.3392,25600.0
2009-08-14 13:40:00,12.36,12.36,12.35,12.36,21800.0,10.3392,10.3392,10.3308,10.3392,21800.0
2009-08-14 13:45:00,12.35,12.38,12.35,12.37,44100.0,10.3308,10.3559,10.3308,10.3476,44100.0
2009-08-14 13:50:00,12.36,12.38,12.36,12.37,37400.0,10.3392,10.3559,10.3392,10.3476,37400.0
2009-08-14 13:55:00,12.38,12.38,12.37,12.38,36500.0,10.3559,10.3559,10.3476,10.3559,36500.0
2009-08-14 14:00:00,12.38,12.42,12.37,12.41,43500.0,10.3559,10.3894,10.3476,10.381,43500.0
2009-08-14 14:05:00,12.41,12.43,12.35,12.36,100300.0,10.381,10.3978,10.3308,10.3392,100300.0
2009-08-14 14:10:00,12.35,12.4,12.35,12.4,135600.0,10.3308,10.3727,10.3308,10.3727,135600.0
2009-08-14 14:15:00,12.41,12.42,12.39,12.41,66000.0,10.381,10.3894,10.3643,10.381,66000.0
2009-08-14 14:20:00,12.4,12.41,12.38,12.39,89200.0,10.3727,10.381,10.3559,10.3643,89200.0
2009-08-14 14:25:00,12.38,12.39,12.36,12.37,88600.0,10.3559,10.3643,10.3392,10.3476,88600.0
2009-08-14 14:30:00,12.37,12.37,12.35,12.36,124400.0,10.3476,10.3476,10.3308,10.3392,124400.0
2009-08-14 14:35:00,12.36,12.37,12.35,12.37,30500.0,10.3392,10.3476,10.3308,10.3476,30500.0
2009-08-14 14:40:00,12.37,12.38,12.35,12.36,102000.0,10.3476,10.3559,10.3308,10.3392,102000.0
2009-08-14 14:45:00,12.36,12.38,12.36,12.37,40300.0,10.3392,10.3559,10.3392,10.3476,40300.0
2009-08-14 14:50:00,12.37,12.37,12.35,12.35,34200.0,10.3476,10.3476,10.3308,10.3308,34200.0
2009-08-14 14:55:00,12.35,12.37,12.35,12.36,34800.0,10.3308,10.3476,10.3308,10.3392,34800.0
2009-08-14 15:00:00,12.37,12.37,12.35,12.36,62500.0,10.3476,10.3476,10.3308,10.3392,62500.0
2009-08-14 15:05:00,12.36,12.36,12.35,12.36,43200.0,10.3392,10.3392,10.3308,10.3392,43200.0
2009-08-14 15:10:00,12.36,12.37,12.35,12.36,53300.0,10.3392,10.3476,10.3308,10.3392,53300.0
2009-08-14 15:15:00,12.35,12.36,12.35,12.36,43000.0,10.3308,10.3392,10.3308,10.3392,43000.0
2009-08-14 15:20:00,12.36,12.37,12.35,12.37,31800.0,10.3392,10.3476,10.3308,10.3476,31800.0
2009-08-14 15:25:00,12.37,12.37,12.35,12.35,65400.0,10.3476,10.3476,10.3308,10.3308,65400.0
2009-08-14 15:30:00,12.36,12.38,12.35,12.37,73100.0,10.3392,10.3559,10.3308,10.3476,73100.0
2009-08-14 15:35:00,12.36,12.42,12.36,12.41,83900.0,10.3392,10.3894,10.3392,10.381,83900.0
2009-08-14 15:40:00,12.41,12.41,12.36,12.39,499400.0,10.381,10.381,10.3392,10.3643,499400.0
2009-08-14 15:45:00,12.39,12.43,12.36,12.37,242200.0,10.3643,10.3978,10.3392,10.3476,242200.0
2009-08-14 15:50:00,12.37,12.39,12.36,12.38,182700.0,10.3476,10.3643,10.3392,10.3559,182700.0
2009-08-14 15:55:00,12.37,12.4,12.37,12.4,396300.0,10.3476,10.3727,10.3476,10.3727,396300.0
2009-08-17 09:30:00,12.19,12.19,11.84,11.85,273300.0,10.2292,10.2292,9.9355,9.9439,273300.0
2009-08-17 09:35:00,11.85,11.93,11.85,11.86,71800.0,9.9439,10.011,9.9439,9.9522,71800.0
2009-08-17 09:40:00,11.85,11.87,11.81,11.82,194800.0,9.9439,9.9606,9.9103,9.9187,194800.0
2009-08-17 09:45:00,11.81,11.91,11.79,11.86,132800.0,9.9103,9.9942,9.8935,9.9522,132800.0
2009-08-17 09:50:00,11.86,11.88,11.82,11.83,150300.0,9.9522,9.969,9.9187,9.9271,150300.0
2009-08-17 09:55:00,11.83,11.91,11.79,11.86,151200.0,9.9271,9.9942,9.8935,9.9522,151200.0
2009-08-17 10:00:00,11.86,11.89,11.83,11.85,131400.0,9.9522,9.9774,9.9271,9.9439,131400.0
2009-08-17 10:05:00,11.85,11.94,11.82,11.9,184700.0,9.9439,10.0194,9.9187,9.9858,184700.0
2009-08-17 10:10:00,11.9,11.9,11.82,11.84,225200.0,9.9858,9.9858,9.9187,9.9355,225200.0
2009-08-17 10:15:00,11.84,11.92,11.82,11.92,153200.0,9.9355,10.0026,9.9187,10.0026,153200.0
2009-08-17 10:20:00,11.91,11.98,11.9,11.98,175000.0,9.9942,10.0529,9.9858,10.0529,175000.0
2009-08-17 10:25:00,11.98,12.01,11.97,12.0,105600.0,10.0529,10.0781,10.0446,10.0697,105600.0
2009-08-17 10:30:00,12.0,12.01,12.0,12.01,104200.0,10.0697,10.0781,10.0697,10.0781,104200.0
2009-08-17 10:35:00,12.0,12.05,11.99,12.04,167300.0,10.0697,10.1117,10.0613,10.1033,167300.0
2009-08-17 10:40:00,12.04,12.09,12.03,12.06,137000.0,10.1033,10.1452,10.0949,10.1201,137000.0
2009-08-17 10:45:00,12.07,12.07,12.02,12.05,181900.0,10.1285,10.1285,10.0865,10.1117,181900.0
2009-08-17 10:50:00,12.04,12.09,12.04,12.09,101900.0,10.1033,10.1452,10.1033,10.1452,101900.0
2009-08-17 10:55:00,12.09,12.09,12.04,12.04,78400.0,10.1452,10.1452,10.1033,10.1033,78400.0
2009-08-17 11:00:00,12.04,12.04,11.99,11.99,133700.0,10.1033,10.1033,10.0613,10.0613,133700.0
2009-08-17 11:05:00,11.99,12.0,11.94,11.99,106800.0,10.0613,10.0697,10.0194,10.0613,106800.0
2009-08-17 11:10:00,11.99,12.0,11.99,11.99,58700.0,10.0613,10.0697,10.0613,10.0613,58700.0
2009-08-17 11:15:00,11.99,12.05,11.99,12.05,253700.0,10.0613,10.1117,10.0613,10.1117,253700.0
2009-08-17 11:20:00,12.05,12.09,12.05,12.08,184400.0,10.1117,10.1452,10.1117,10.1369,184400.0
2009-08-17 11:25:00,12.08,12.14,12.07,12.12,117100.0,10.1369,10.1872,10.1285,10.1704,117100.0
2009-08-17 11:30:00,12.11,12.11,12.08,12.08,44900.0,10.162,10.162,10.1369,10.1369,44900.0
2009-08-17 11:35:00,12.08,12.09,12.03,12.03,91600.0,10.1369,10.1452,10.0949,10.0949,91600.0
2009-08-17 11:40:00,12.03,12.05,12.01,12.04,162300.0,10.0949,10.1117,10.0781,10.1033,162300.0
2009-08-17 11:45:00,12.05,12.06,12.04,12.05,111300.0,10.1117,10.1201,10.1033,10.1117,111300.0
2009-08-17 11:50:00,12.05,12.07,12.03,12.03,160500.0,10.1117,10.1285,10.0949,10.0949,160500.0
2009-08-17 11:55:00,12.03,12.06,12.02,12.05,247400.0,10.0949,10.1201,10.0865,10.1117,247400.0
2009-08-17 12:00:00,12.05,12.11,12.04,12.08,87500.0,10.1117,10.162,10.1033,10.1369,87500.0
2009-08-17 12:05:00,12.09,12.09,12.06,12.08,76600.0,10.1452,10.1452,10.1201,10.1369,76600.0
2009-08-17 12:10:00,12.07,12.11,12.06,12.08,142300.0,10.1285,10.162,10.1201,10.1369,142300.0
2009-08-17 12:15:00,12.07,12.08,12.06,12.06,55800.0,10.1285,10.1369,10.1201,10.1201,55800.0
2009-08-17 12:20:00,12.06,12.07,12.06,12.07,33600.0,10.1201,10.1285,10.1201,10.1285,33600.0
2009-08-17 12:25:00,12.07,12.07,12.06,12.07,31600.0,10.1285,10.1285,10.1201,10.1285,31600.0
2009-08-17 12:30:00,12.07,12.07,12.05,12.05,45100.0,10.1285,10.1285,10.1117,10.1117,45100.0
2009-08-17 12:35:00,12.05,12.06,12.03,12.04,58100.0,10.1117,10.1201,10.0949,10.1033,58100.0
2009-08-17 12:40:00,12.03,12.04,12.02,12.02,131900.0,10.0949,10.1033,10.0865,10.0865,131900.0
2009-08-17 12:45:00,12.02,12.03,12.0,12.0,94300.0,10.0865,10.0949,10.0697,10.0697,94300.0
2009-08-17 12:50:00,12.0,12.01,12.0,12.0,58500.0,10.0697,10.0781,10.0697,10.0697,58500.0
2009-08-17 12:55:00,12.0,12.01,11.99,11.99,58100.0,10.0697,10.0781,10.0613,10.0613,58100.0
2009-08-17 13:00:00,11.99,11.99,11.95,11.97,214400.0,10.0613,10.0613,10.0278,10.0446,214400.0
2009-08-17 13:05:00,11.96,11.99,11.96,11.97,80700.0,10.0362,10.0613,10.0362,10.0446,80700.0
2009-08-17 13:10:00,11.97,11.98,11.95,11.95,48800.0,10.0446,10.0529,10.0278,10.0278,48800.0
2009-08-17 13:15:00,11.95,11.96,11.95,11.95,56300.0,10.0278,10.0362,10.0278,10.0278,56300.0
2009-08-17 13:20:00,11.95,12.0,11.95,11.99,63800.0,10.0278,10.0697,10.0278,10.0613,63800.0
2009-08-17 13:25:00,11.99,12.0,11.97,11.97,173500.0,10.0613,10.0697,10.0446,10.0446,173500.0
2009-08-17 13:30:00,11.97,11.97,11.94,11.96,86400.0,10.0446,10.0446,10.0194,10.0362,86400.0
2009-08-17 13:35:00,11.95,11.96,11.95,11.96,24600.0,10.0278,10.0362,10.0278,10.0362,24600.0
2009-08-17 13:40:00,11.96,11.96,11.93,11.96,56400.0,10.0362,10.0362,10.011,10.0362,56400.0
2009-08-17 13:45:00,11.96,11.98,11.95,11.97,44100.0,10.0362,10.0529,10.0278,10.0446,44100.0
2009-08-17 13:50:00,11.97,12.0,11.96,11.99,70000.0,10.0446,10.0697,10.0362,10.0613,70000.0
2009-08-17 13:55:00,11.99,12.01,11.99,12.0,45000.0,10.0613,10.0781,10.0613,10.0697,45000.0
2009-08-17 14:00:00,12.0,12.02,11.98,12.01,112700.0,10.0697,10.0865,10.0529,10.0781,112700.0
2009-08-17 14:05:00,12.02,12.02,12.0,12.01,113600.0,10.0865,10.0865,10.0697,10.0781,113600.0
2009-08-17 14:10:00,12.01,12.02,11.98,11.98,48600.0,10.0781,10.0865,10.0529,10.0529,48600.0
2009-08-17 14:15:00,11.99,12.0,11.98,12.0,47900.0,10.0613,10.0697,10.0529,10.0697,47900.0
2009-08-17 14:20:00,12.0,12.0,11.98,11.98,75800.0,10.0697,10.0697,10.0529,10.0529,75800.0
2009-08-17 14:25:00,11.99,11.99,11.93,11.94,219600.0,10.0613,10.0613,10.011,10.0194,219600.0
2009-08-17 14:30:00,11.93,11.96,11.93,11.94,144000.0,10.011,10.0362,10.011,10.0194,144000.0
2009-08-17 14:35:00,11.94,11.94,11.9,11.91,119600.0,10.0194,10.0194,9.9858,9.9942,119600.0
2009-08-17 14:40:00,11.91,11.91,11.86,11.89,245100.0,9.9942,9.9942,9.9522,9.9774,245100.0
2009-08-17 14:45:00,11.89,11.9,11.86,11.88,355500.0,9.9774,9.9858,9.9522,9.969,355500.0
2009-08-17 14:50:00,11.87,11.89,11.84,11.88,161100.0,9.9606,9.9774,9.9355,9.969,161100.0
2009-08-17 14:55:00,11.89,11.91,11.87,11.87,163200.0,9.9774,9.9942,9.9606,9.9606,163200.0
2009-08-17 15:00:00,11.87,11.91,11.86,11.88,213900.0,9.9606,9.9942,9.9522,9.969,213900.0
2009-08-17 15:05:00,11.88,11.9,11.87,11.87,142900.0,9.969,9.9858,9.9606,9.9606,142900.0
2009-08-17 15:10:00,11.88,11.88,11.83,11.86,240200.0,9.969,9.969,9.9271,9.9522,240200.0
2009-08-17 15:15:00,11.86,11.88,11.84,11.86,159100.0,9.9522,9.969,9.9355,9.9522,159100.0
2009-08-17 15:20:00,11.86,11.88,11.85,11.85,159400.0,9.9522,9.969,9.9439,9.9439,159400.0
2009-08-17 15:25:00,11.86,11.87,11.82,11.85,266700.0,9.9522,9.9606,9.9187,9.9439,266700.0
2009-08-17 15:30:00,11.84,11.85,11.82,11.82,140700.0,9.9355,9.9439,9.9187,9.9187,140700.0
2009-08-17 15:35:00,11.82,11.85,11.82,11.82,158100.0,9.9187,9.9439,9.9187,9.9187,158100.0
2009-08-17 15:40:00,11.82,11.84,11.78,11.83,267600.0,9.9187,9.9355,9.8851,9.9271,267600.0
2009-08-17 15:45:00,11.83,11.84,11.83,11.84,141600.0,9.9271,9.9355,9.9271,9.9355,141600.0
2009-08-17 15:50:00,11.84,11.88,11.83,11.85,409800.0,9.9355,9.969,9.9271,9.9439,409800.0
2009-08-17 15:55:00,11.86,11.89,11.85,11.88,457900.0,9.9522,9.9774,9.9439,9.969,457900.0
2009-08-18 09:30:00,11.95,12.13,11.89,12.11,149400.0,10.0278,10.1788,9.9774,10.162,149400.0
2009-08-18 09:35:00,12.1,12.29,12.09,12.19,110200.0,10.1536,10.3131,10.1452,10.2292,110200.0
2009-08-18 09:40:00,12.19,12.19,12.04,12.09,74400.0,10.2292,10.2292,10.1033,10.1452,74400.0
2009-08-18 09:45:00,12.09,12.11,11.98,12.02,93000.0,10.1452,10.162,10.0529,10.0865,93000.0
2009-08-18 09:50:00,12.01,12.02,11.9,11.96,247300.0,10.0781,10.0865,9.9858,10.0362,247300.0
2009-08-18 09:55:00,11.95,11.95,11.82,11.82,260900.0,10.0278,10.0278,9.9187,9.9187,260900.0
2009-08-18 10:00:00,11.83,11.99,11.76,11.94,325200.0,9.9271,10.0613,9.8683,10.0194,325200.0
2009-08-18 10:05:00,11.94,12.04,11.94,12.02,221300.0,10.0194,10.1033,10.0194,10.0865,221300.0
2009-08-18 10:10:00,12.03,12.04,11.99,12.01,99000.0,10.0949,10.1033,10.0613,10.0781,99000.0
2009-08-18 10:15:00,12.0,12.05,11.97,12.04,123100.0,10.0697,10.1117,10.0446,10.1033,123100.0
2009-08-18 10:20:00,12.04,12.15,12.04,12.1,205600.0,10.1033,10.1956,10.1033,10.1536,205600.0
2009-08-18 10:25:00,12.11,12.13,12.09,12.12,165400.0,10.162,10.1788,10.1452,10.1704,165400.0
2009-08-18 10:30:00,12.11,12.12,12.08,12.12,97300.0,10.162,10.1704,10.1369,10.1704,97300.0
2009-08-18 10:35:00,12.12,12.12,12.07,12.09,57800.0,10.1704,10.1704,10.1285,10.1452,57800.0
2009-08-18 10:40:00,12.1,12.12,12.08,12.11,57100.0,10.1536,10.1704,10.1369,10.162,57100.0
2009-08-18 10:45:00,12.11,12.14,12.09,12.14,93300.0,10.162,10.1872,10.1452,10.1872,93300.0
2009-08-18 10:50:00,12.14,12.14,12.1,12.1,44000.0,10.1872,10.1872,10.1536,10.1536,44000.0
2009-08-18 10:55:00,12.11,12.11,12.06,12.07,114100.0,10.162,10.162,10.1201,10.1285,114100.0
2009-08-18 11:00:00,12.07,12.08,12.06,12.08,24100.0,10.1285,10.1369,10.1201,10.1369,24100.0
2009-08-18 11:05:00,12.08,12.11,12.07,12.1,73000.0,10.1369,10.162,10.1285,10.1536,73000.0
2009-08-18 11:10:00,12.11,12.15,12.09,12.15,176200.0,10.162,10.1956,10.1452,10.1956,176200.0
2009-08-18 11:15:00,12.15,12.2,12.15,12.2,139200.0,10.1956,10.2376,10.1956,10.2376,139200.0
2009-08-18 11:20:00,12.2,12.21,12.15,12.18,80500.0,10.2376,10.2459,10.1956,10.2208,80500.0
2009-08-18 11:25:00,12.18,12.26,12.18,12.25,227400.0,10.2208,10.2879,10.2208,10.2795,227400.0
2009-08-18 11:30:00,12.25,12.3,12.23,12.26,140000.0,10.2795,10.3215,10.2627,10.2879,140000.0
2009-08-18 11:35:00,12.26,12.27,12.24,12.25,25900.0,10.2879,10.2963,10.2711,10.2795,25900.0
2009-08-18 11:40:00,12.25,12.27,12.24,12.27,49400.0,10.2795,10.2963,10.2711,10.2963,49400.0
2009-08-18 11:45:00,12.27,12.29,12.24,12.29,84700.0,10.2963,10.3131,10.2711,10.3131,84700.0
2009-08-18 11:50:00,12.29,12.29,12.27,12.29,58600.0,10.3131,10.3131,10.2963,10.3131,58600.0
2009-08-18 11:55:00,12.29,12.29,12.26,12.28,55800.0,10.3131,10.3131,10.2879,10.3047,55800.0
2009-08-18 12:00:00,12.28,12.32,12.27,12.3,243100.0,10.3047,10.3383,10.2963,10.3215,243100.0
2009-08-18 12:05:00,12.3,12.32,12.29,12.31,52900.0,10.3215,10.3383,10.3131,10.3299,52900.0
2009-08-18 12:10:00,12.3,12.31,12.26,12.27,84700.0,10.3215,10.3299,10.2879,10.2963,84700.0
2009-08-18 12:15:00,12.27,12.28,12.25,12.26,25800.0,10.2963,10.3047,10.2795,10.2879,25800.0
2009-08-18 12:20:00,12.25,12.26,12.25,12.26,14200.0,10.2795,10.2879,10.2795,10.2879,14200.0
2009-08-18 12:25:00,12.26,12.28,12.25,12.28,23700.0,10.2879,10.3047,10.2795,10.3047,23700.0
2009-08-18 12:30:00,12.27,12.28,12.27,12.28,12500.0,10.2963,10.3047,10.2963,10.3047,12500.0
2009-08-18 12:35:00,12.27,12.28,12.27,12.27,19100.0,10.2963,10.3047,10.2963,10.2963,19100.0
2009-08-18 12:40:00,12.27,12.28,12.27,12.27,41200.0,10.2963,10.3047,10.2963,10.2963,41200.0
2009-08-18 12:45:00,12.27,12.28,12.27,12.28,10600.0,10.2963,10.3047,10.2963,10.3047,10600.0
2009-08-18 12:50:00,12.27,12.28,12.27,12.28,8500.0,10.2963,10.3047,10.2963,10.3047,8500.0
2009-08-18 12:55:00,12.27,12.27,12.24,12.26,64300.0,10.2963,10.2963,10.2711,10.2879,64300.0
2009-08-18 13:00:00,12.25,12.27,12.25,12.26,61200.0,10.2795,10.2963,10.2795,10.2879,61200.0
2009-08-18 13:05:00,12.26,12.27,12.24,12.25,25300.0,10.2879,10.2963,10.2711,10.2795,25300.0
2009-08-18 13:10:00,12.24,12.25,12.2,12.21,71700.0,10.2711,10.2795,10.2376,10.2459,71700.0
2009-08-18 13:15:00,12.22,12.22,12.21,12.22,9100.0,10.2543,10.2543,10.2459,10.2543,9100.0
2009-08-18 13:20:00,12.22,12.24,12.21,12.24,39000.0,10.2543,10.2711,10.2459,10.2711,39000.0
2009-08-18 13:25:00,12.24,12.24,12.23,12.23,21400.0,10.2711,10.2711,10.2627,10.2627,21400.0
2009-08-18 13:30:00,12.23,12.24,12.23,12.23,20500.0,10.2627,10.2711,10.2627,10.2627,20500.0
2009-08-18 13:35:00,12.23,12.24,12.2,12.2,93400.0,10.2627,10.2711,10.2376,10.2376,93400.0
2009-08-18 13:40:00,12.21,12.22,12.21,12.21,49200.0,10.2459,10.2543,10.2459,10.2459,49200.0
2009-08-18 13:45:00,12.21,12.22,12.21,12.21,33900.0,10.2459,10.2543,10.2459,10.2459,33900.0
2009-08-18 13:50:00,12.21,12.22,12.21,12.21,12700.0,10.2459,10.2543,10.2459,10.2459,12700.0
2009-08-18 13:55:00,12.21,12.22,12.21,12.22,12600.0,10.2459,10.2543,10.2459,10.2543,12600.0
2009-08-18 14:00:00,12.21,12.25,12.2,12.23,108800.0,10.2459,10.2795,10.2376,10.2627,108800.0
2009-08-18 14:05:00,12.24,12.24,12.22,12.23,9400.0,10.2711,10.2711,10.2543,10.2627,9400.0
2009-08-18 14:10:00,12.23,12.24,12.2,12.2,59800.0,10.2627,10.2711,10.2376,10.2376,59800.0
2009-08-18 14:15:00,12.21,12.23,12.2,12.22,59400.0,10.2459,10.2627,10.2376,10.2543,59400.0
2009-08-18 14:20:00,12.22,12.22,12.19,12.2,124900.0,10.2543,10.2543,10.2292,10.2376,124900.0
2009-08-18 14:25:00,12.2,12.2,12.19,12.2,40500.0,10.2376,10.2376,10.2292,10.2376,40500.0
2009-08-18 14:30:00,12.2,12.22,12.19,12.2,135100.0,10.2376,10.2543,10.2292,10.2376,135100.0
2009-08-18 14:35:00,12.2,12.2,12.17,12.18,179900.0,10.2376,10.2376,10.2124,10.2208,179900.0
2009-08-18 14:40:00,12.18,12.19,12.18,12.18,41800.0,10.2208,10.2292,10.2208,10.2208,41800.0
2009-08-18 14:45:00,12.19,12.19,12.18,12.19,38500.0,10.2292,10.2292,10.2208,10.2292,38500.0
2009-08-18 14:50:00,12.2,12.2,12.18,12.2,54700.0,10.2376,10.2376,10.2208,10.2376,54700.0
2009-08-18 14:55:00,12.2,12.2,12.19,12.2,14200.0,10.2376,10.2376,10.2292,10.2376,14200.0
2009-08-18 15:00:00,12.2,12.22,12.19,12.21,156100.0,10.2376,10.2543,10.2292,10.2459,156100.0
2009-08-18 15:05:00,12.21,12.25,12.2,12.2,207100.0,10.2459,10.2795,10.2376,10.2376,207100.0
2009-08-18 15:10:00,12.2,12.23,12.2,12.21,106200.0,10.2376,10.2627,10.2376,10.2459,106200.0
2009-08-18 15:15:00,12.21,12.26,12.21,12.26,93900.0,10.2459,10.2879,10.2459,10.2879,93900.0
2009-08-18 15:20:00,12.26,12.27,12.26,12.26,35800.0,10.2879,10.2963,10.2879,10.2879,35800.0
2009-08-18 15:25:00,12.26,12.27,12.2,12.2,226800.0,10.2879,10.2963,10.2376,10.2376,226800.0
2009-08-18 15:30:00,12.2,12.23,12.2,12.22,92900.0,10.2376,10.2627,10.2376,10.2543,92900.0
2009-08-18 15:35:00,12.22,12.24,12.2,12.23,117800.0,10.2543,10.2711,10.2376,10.2627,117800.0
2009-08-18 15:40:00,12.24,12.25,12.21,12.21,104800.0,10.2711,10.2795,10.2459,10.2459,104800.0
2009-08-18 15:45:00,12.21,12.25,12.2,12.25,202400.0,10.2459,10.2795,10.2376,10.2795,202400.0
2009-08-18 15:50:00,12.25,12.28,12.2,12.23,373000.0,10.2795,10.3047,10.2376,10.2627,373000.0
2009-08-18 15:55:00,12.23,12.24,12.22,12.22,306500.0,10.2627,10.2711,10.2543,10.2543,306500.0
2009-08-19 09:30:00,11.69,11.7,11.55,11.68,302000.0,9.8096,9.818,9.6921,9.8012,302000.0
2009-08-19 09:35:00,11.67,11.72,11.55,11.56,319100.0,9.7928,9.8348,9.6921,9.7005,319100.0
2009-08-19 09:40:00,11.56,11.71,11.5,11.7,600400.0,9.7005,9.8264,9.6502,9.818,600400.0
2009-08-19 09:45:00,11.71,11.78,11.65,11.69,415700.0,9.8264,9.8851,9.776,9.8096,415700.0
2009-08-19 09:50:00,11.7,11.78,11.68,11.7,360200.0,9.818,9.8851,9.8012,9.818,360200.0
2009-08-19 09:55:00,11.7,11.78,11.67,11.77,285700.0,9.818,9.8851,9.7928,9.8767,285700.0
2009-08-19 10:00:00,11.77,11.94,11.76,11.94,298300.0,9.8767,10.0194,9.8683,10.0194,298300.0
2009-08-19 10:05:00,11.94,12.04,11.92,11.96,306800.0,10.0194,10.1033,10.0026,10.0362,306800.0
2009-08-19 10:10:00,11.96,11.96,11.83,11.87,122600.0,10.0362,10.0362,9.9271,9.9606,122600.0
2009-08-19 10:15:00,11.87,11.89,11.83,11.84,115000.0,9.9606,9.9774,9.9271,9.9355,115000.0
2009-08-19 10:20:00,11.85,11.91,11.84,11.88,105200.0,9.9439,9.9942,9.9355,9.969,105200.0
2009-08-19 10:25:00,11.88,11.88,11.81,11.86,152900.0,9.969,9.969,9.9103,9.9522,152900.0
2009-08-19 10:30:00,11.87,12.02,11.87,11.9,181400.0,9.9606,10.0865,9.9606,9.9858,181400.0
2009-08-19 10:35:00,11.89,11.99,11.87,11.87,107200.0,9.9774,10.0613,9.9606,9.9606,107200.0
2009-08-19 10:40:00,11.87,11.9,11.85,11.85,58800.0,9.9606,9.9858,9.9439,9.9439,58800.0
2009-08-19 10:45:00,11.86,11.87,11.82,11.86,74100.0,9.9522,9.9606,9.9187,9.9522,74100.0
2009-08-19 10:50:00,11.87,11.94,11.86,11.93,108500.0,9.9606,10.0194,9.9522,10.011,108500.0
2009-08-19 10:55:00,11.92,11.98,11.92,11.97,107800.0,10.0026,10.0529,10.0026,10.0446,107800.0
2009-08-19 11:00:00,11.96,12.03,11.94,11.99,103100.0,10.0362,10.0949,10.0194,10.0613,103100.0
2009-08-19 11:05:00,11.99,11.99,11.95,11.95,36100.0,10.0613,10.0613,10.0278,10.0278,36100.0
2009-08-19 11:10:00,11.95,11.95,11.91,11.94,23500.0,10.0278,10.0278,9.9942,10.0194,23500.0
2009-08-19 11:15:00,11.94,11.98,11.94,11.94,37300.0,10.0194,10.0529,10.0194,10.0194,37300.0
2009-08-19 11:20:00,11.94,11.96,11.93,11.94,24700.0,10.0194,10.0362,10.011,10.0194,24700.0
2009-08-19 11:25:00,11.95,12.0,11.94,11.99,34400.0,10.0278,10.0697,10.0194,10.0613,34400.0
2009-08-19 11:30:00,11.99,12.01,11.95,11.95,47100.0,10.0613,10.0781,10.0278,10.0278,47100.0
2009-08-19 11:35:00,11.96,11.99,11.95,11.98,58300.0,10.0362,10.0613,10.0278,10.0529,58300.0
2009-08-19 11:40:00,11.97,11.99,11.94,11.94,46300.0,10.0446,10.0613,10.0194,10.0194,46300.0
2009-08-19 11:45:00,11.94,11.97,11.91,11.95,410600.0,10.0194,10.0446,9.9942,10.0278,410600.0
2009-08-19 11:50:00,11.96,12.02,11.95,11.98,178800.0,10.0362,10.0865,10.0278,10.0529,178800.0
2009-08-19 11:55:00,11.98,11.98,11.93,11.94,87600.0,10.0529,10.0529,10.011,10.0194,87600.0
2009-08-19 12:00:00,11.95,11.98,11.94,11.98,97300.0,10.0278,10.0529,10.0194,10.0529,97300.0
2009-08-19 12:05:00,11.97,12.03,11.97,12.03,84500.0,10.0446,10.0949,10.0446,10.0949,84500.0
2009-08-19 12:10:00,12.03,12.06,11.97,11.99,79900.0,10.0949,10.1201,10.0446,10.0613,79900.0
2009-08-19 12:15:00,11.98,12.01,11.98,12.01,35400.0,10.0529,10.0781,10.0529,10.0781,35400.0
2009-08-19 12:20:00,12.01,12.04,12.01,12.02,34500.0,10.0781,10.1033,10.0781,10.0865,34500.0
2009-08-19 12:25:00,12.02,12.02,11.99,11.99,57000.0,10.0865,10.0865,10.0613,10.0613,57000.0
2009-08-19 12:30:00,12.0,12.01,11.97,11.99,99200.0,10.0697,10.0781,10.0446,10.0613,99200.0
2009-08-19 12:35:00,12.0,12.03,11.99,12.01,32300.0,10.0697,10.0949,10.0613,10.0781,32300.0
2009-08-19 12:40:00,12.0,12.01,11.97,12.0,58300.0,10.0697,10.0781,10.0446,10.0697,58300.0
2009-08-19 12:45:00,11.99,12.01,11.96,11.97,53700.0,10.0613,10.0781,10.0362,10.0446,53700.0
2009-08-19 12:50:00,11.97,12.01,11.97,12.01,18400.0,10.0446,10.0781,10.0446,10.0781,18400.0
2009-08-19 12:55:00,12.01,12.02,11.99,12.0,33700.0,10.0781,10.0865,10.0613,10.0697,33700.0
2009-08-19 13:00:00,12.01,12.02,11.98,11.99,32200.0,10.0781,10.0865,10.0529,10.0613,32200.0
2009-08-19 13:05:00,11.98,12.04,11.98,12.04,17600.0,10.0529,10.1033,10.0529,10.1033,17600.0
2009-08-19 13:10:00,12.04,12.1,12.04,12.07,107900.0,10.1033,10.1536,10.1033,10.1285,107900.0
2009-08-19 13:15:00,12.07,12.07,12.03,12.07,55300.0,10.1285,10.1285,10.0949,10.1285,55300.0
2009-08-19 13:20:00,12.08,12.1,12.07,12.09,29800.0,10.1369,10.1536,10.1285,10.1452,29800.0
2009-08-19 13:25:00,12.08,12.1,12.05,12.06,33400.0,10.1369,10.1536,10.1117,10.1201,33400.0
2009-08-19 13:30:00,12.05,12.05,12.02,12.04,22000.0,10.1117,10.1117,10.0865,10.1033,22000.0
2009-08-19 13:35:00,12.03,12.05,12.03,12.05,21000.0,10.0949,10.1117,10.0949,10.1117,21000.0
2009-08-19 13:40:00,12.05,12.06,12.04,12.06,19100.0,10.1117,10.1201,10.1033,10.1201,19100.0
2009-08-19 13:45:00,12.05,12.06,12.04,12.04,19600.0,10.1117,10.1201,10.1033,10.1033,19600.0
2009-08-19 13:50:00,12.04,12.06,12.04,12.05,40800.0,10.1033,10.1201,10.1033,10.1117,40800.0
2009-08-19 13:55:00,12.04,12.05,12.04,12.05,4700.0,10.1033,10.1117,10.1033,10.1117,4700.0
2009-08-19 14:00:00,12.05,12.06,12.0,12.01,74800.0,10.1117,10.1201,10.0697,10.0781,74800.0
2009-08-19 14:05:00,12.01,12.01,11.98,11.98,21900.0,10.0781,10.0781,10.0529,10.0529,21900.0
2009-08-19 14:10:00,11.98,12.01,11.97,12.0,30700.0,10.0529,10.0781,10.0446,10.0697,30700.0
2009-08-19 14:15:00,12.0,12.0,11.99,12.0,11800.0,10.0697,10.0697,10.0613,10.0697,11800.0
2009-08-19 14:20:00,11.99,12.0,11.97,11.99,46900.0,10.0613,10.0697,10.0446,10.0613,46900.0
2009-08-19 14:25:00,11.98,12.0,11.97,11.99,70800.0,10.0529,10.0697,10.0446,10.0613,70800.0
2009-08-19 14:30:00,11.99,11.99,11.93,11.95,124500.0,10.0613,10.0613,10.011,10.0278,124500.0
2009-08-19 14:35:00,11.94,11.95,11.94,11.95,12000.0,10.0194,10.0278,10.0194,10.0278,12000.0
2009-08-19 14:40:00,11.95,11.95,11.91,11.94,90800.0,10.0278,10.0278,9.9942,10.0194,90800.0
2009-08-19 14:45:00,11.93,11.95,11.93,11.95,26300.0,10.011,10.0278,10.011,10.0278,26300.0
2009-08-19 14:50:00,11.95,11.95,11.93,11.94,37400.0,10.0278,10.0278,10.011,10.0194,37400.0
2009-08-19 14:55:00,11.94,11.95,11.94,11.95,34400.0,10.0194,10.0278,10.0194,10.0278,34400.0
2009-08-19 15:00:00,11.95,11.95,11.91,11.93,64600.0,10.0278,10.0278,9.9942,10.011,64600.0
2009-08-19 15:05:00,11.93,11.93,11.88,11.89,46700.0,10.011,10.011,9.969,9.9774,46700.0
2009-08-19 15:10:00,11.89,11.89,11.86,11.88,76400.0,9.9774,9.9774,9.9522,9.969,76400.0
2009-08-19 15:15:00,11.87,11.9,11.87,11.9,69500.0,9.9606,9.9858,9.9606,9.9858,69500.0
2009-08-19 15:20:00,11.9,11.91,11.88,11.91,113400.0,9.9858,9.9942,9.969,9.9942,113400.0
2009-08-19 15:25:00,11.91,11.91,11.88,11.9,89000.0,9.9942,9.9942,9.969,9.9858,89000.0
2009-08-19 15:30:00,11.9,11.9,11.85,11.88,132000.0,9.9858,9.9858,9.9439,9.969,132000.0
2009-08-19 15:35:00,11.87,11.94,11.87,11.94,89500.0,9.9606,10.0194,9.9606,10.0194,89500.0
2009-08-19 15:40:00,11.94,11.94,11.89,11.9,129600.0,10.0194,10.0194,9.9774,9.9858,129600.0
2009-08-19 15:45:00,11.89,11.91,11.89,11.91,84700.0,9.9774,9.9942,9.9774,9.9942,84700.0
2009-08-19 15:50:00,11.9,11.92,11.9,11.92,92500.0,9.9858,10.0026,9.9858,10.0026,92500.0
2009-08-19 15:55:00,11.92,11.93,11.91,11.93,171200.0,10.0026,10.011,9.9942,10.011,171200.0
2009-08-20 09:30:00,11.99,12.11,11.96,12.11,121000.0,10.0613,10.162,10.0362,10.162,121000.0
2009-08-20 09:35:00,12.12,12.18,12.08,12.15,144000.0,10.1704,10.2208,10.1369,10.1956,144000.0
2009-08-20 09:40:00,12.15,12.25,12.08,12.2,121800.0,10.1956,10.2795,10.1369,10.2376,121800.0
2009-08-20 09:45:00,12.21,12.27,12.2,12.26,101500.0,10.2459,10.2963,10.2376,10.2879,101500.0
2009-08-20 09:50:00,12.27,12.28,12.26,12.27,61000.0,10.2963,10.3047,10.2879,10.2963,61000.0
2009-08-20 09:55:00,12.27,12.34,12.26,12.34,86800.0,10.2963,10.355,10.2879,10.355,86800.0
2009-08-20 10:00:00,12.34,12.35,12.29,12.32,144000.0,10.355,10.3634,10.3131,10.3383,144000.0
2009-08-20 10:05:00,12.32,12.34,12.27,12.3,105600.0,10.3383,10.355,10.2963,10.3215,105600.0
2009-08-20 10:10:00,12.31,12.31,12.25,12.3,70000.0,10.3299,10.3299,10.2795,10.3215,70000.0
2009-08-20 10:15:00,12.29,12.32,12.28,12.31,43900.0,10.3131,10.3383,10.3047,10.3299,43900.0
2009-08-20 10:20:00,12.31,12.32,12.29,12.3,45300.0,10.3299,10.3383,10.3131,10.3215,45300.0
2009-08-20 10:25:00,12.3,12.3,12.29,12.3,18800.0,10.3215,10.3215,10.3131,10.3215,18800.0
2009-08-20 10:30:00,12.3,12.32,12.29,12.3,73100.0,10.3215,10.3383,10.3131,10.3215,73100.0
2009-08-20 10:35:00,12.31,12.32,12.29,12.3,46000.0,10.3299,10.3383,10.3131,10.3215,46000.0
2009-08-20 10:40:00,12.3,12.38,12.29,12.37,99500.0,10.3215,10.3886,10.3131,10.3802,99500.0
2009-08-20 10:45:00,12.37,12.38,12.32,12.34,72700.0,10.3802,10.3886,10.3383,10.355,72700.0
2009-08-20 10:50:00,12.33,12.33,12.29,12.3,43100.0,10.3466,10.3466,10.3131,10.3215,43100.0
2009-08-20 10:55:00,12.29,12.31,12.29,12.29,19600.0,10.3131,10.3299,10.3131,10.3131,19600.0
2009-08-20 11:00:00,12.29,12.29,12.23,12.25,103100.0,10.3131,10.3131,10.2627,10.2795,103100.0
2009-08-20 11:05:00,12.26,12.27,12.24,12.26,43500.0,10.2879,10.2963,10.2711,10.2879,43500.0
2009-08-20 11:10:00,12.25,12.29,12.25,12.29,49600.0,10.2795,10.3131,10.2795,10.3131,49600.0
2009-08-20 11:15:00,12.3,12.33,12.29,12.32,25200.0,10.3215,10.3466,10.3131,10.3383,25200.0
2009-08-20 11:20:00,12.33,12.33,12.3,12.31,52300.0,10.3466,10.3466,10.3215,10.3299,52300.0
2009-08-20 11:25:00,12.3,12.31,12.3,12.31,16600.0,10.3215,10.3299,10.3215,10.3299,16600.0
2009-08-20 11:30:00,12.31,12.31,12.27,12.3,34800.0,10.3299,10.3299,10.2963,10.3215,34800.0
2009-08-20 11:35:00,12.3,12.3,12.21,12.22,47100.0,10.3215,10.3215,10.2459,10.2543,47100.0
2009-08-20 11:40:00,12.21,12.23,12.21,12.23,14200.0,10.2459,10.2627,10.2459,10.2627,14200.0
2009-08-20 11:45:00,12.23,12.28,12.22,12.28,76200.0,10.2627,10.3047,10.2543,10.3047,76200.0
2009-08-20 11:50:00,12.29,12.31,12.25,12.28,55300.0,10.3131,10.3299,10.2795,10.3047,55300.0
2009-08-20 11:55:00,12.28,12.29,12.27,12.28,15100.0,10.3047,10.3131,10.2963,10.3047,15100.0
2009-08-20 12:00:00,12.28,12.29,12.23,12.24,42400.0,10.3047,10.3131,10.2627,10.2711,42400.0
2009-08-20 12:05:00,12.23,12.25,12.21,12.21,32500.0,10.2627,10.2795,10.2459,10.2459,32500.0
2009-08-20 12:10:00,12.22,12.23,12.21,12.22,10700.0,10.2543,10.2627,10.2459,10.2543,10700.0
2009-08-20 12:15:00,12.22,12.23,12.22,12.22,16800.0,10.2543,10.2627,10.2543,10.2543,16800.0
2009-08-20 12:20:00,12.23,12.23,12.18,12.18,45800.0,10.2627,10.2627,10.2208,10.2208,45800.0
2009-08-20 12:25:00,12.19,12.19,12.18,12.18,17700.0,10.2292,10.2292,10.2208,10.2208,17700.0
2009-08-20 12:30:00,12.18,12.19,12.16,12.16,30300.0,10.2208,10.2292,10.204,10.204,30300.0
2009-08-20 12:35:00,12.16,12.17,12.16,12.17,14200.0,10.204,10.2124,10.204,10.2124,14200.0
2009-08-20 12:40:00,12.16,12.18,12.16,12.18,53200.0,10.204,10.2208,10.204,10.2208,53200.0
2009-08-20 12:45:00,12.18,12.23,12.18,12.2,35000.0,10.2208,10.2627,10.2208,10.2376,35000.0
2009-08-20 12:50:00,12.2,12.21,12.19,12.19,32100.0,10.2376,10.2459,10.2292,10.2292,32100.0
2009-08-20 12:55:00,12.2,12.2,12.19,12.19,26900.0,10.2376,10.2376,10.2292,10.2292,26900.0
2009-08-20 13:00:00,12.19,12.2,12.18,12.19,27300.0,10.2292,10.2376,10.2208,10.2292,27300.0
2009-08-20 13:05:00,12.19,12.19,12.17,12.18,25300.0,10.2292,10.2292,10.2124,10.2208,25300.0
2009-08-20 13:10:00,12.17,12.18,12.16,12.16,50000.0,10.2124,10.2208,10.204,10.204,50000.0
2009-08-20 13:15:00,12.17,12.17,12.15,12.16,29000.0,10.2124,10.2124,10.1956,10.204,29000.0
2009-08-20 13:20:00,12.15,12.16,12.15,12.15,54800.0,10.1956,10.204,10.1956,10.1956,54800.0
2009-08-20 13:25:00,12.16,12.19,12.13,12.16,142900.0,10.204,10.2292,10.1788,10.204,142900.0
2009-08-20 13:30:00,12.16,12.17,12.15,12.17,60500.0,10.204,10.2124,10.1956,10.2124,60500.0
2009-08-20 13:35:00,12.17,12.18,12.15,12.17,70500.0,10.2124,10.2208,10.1956,10.2124,70500.0
2009-08-20 13:40:00,12.16,12.18,12.14,12.17,98700.0,10.204,10.2208,10.1872,10.2124,98700.0
2009-08-20 13:45:00,12.17,12.17,12.15,12.15,46300.0,10.2124,10.2124,10.1956,10.1956,46300.0
2009-08-20 13:50:00,12.15,12.16,12.13,12.16,26600.0,10.1956,10.204,10.1788,10.204,26600.0
2009-08-20 13:55:00,12.16,12.16,12.14,12.14,20500.0,10.204,10.204,10.1872,10.1872,20500.0
2009-08-20 14:00:00,12.15,12.19,12.14,12.15,86500.0,10.1956,10.2292,10.1872,10.1956,86500.0
2009-08-20 14:05:00,12.16,12.16,12.15,12.15,41300.0,10.204,10.204,10.1956,10.1956,41300.0
2009-08-20 14:10:00,12.16,12.16,12.14,12.15,13600.0,10.204,10.204,10.1872,10.1956,13600.0
2009-08-20 14:15:00,12.15,12.15,12.14,12.15,17100.0,10.1956,10.1956,10.1872,10.1956,17100.0
2009-08-20 14:20:00,12.15,12.16,12.14,12.15,21900.0,10.1956,10.204,10.1872,10.1956,21900.0
2009-08-20 14:25:00,12.15,12.16,12.15,12.16,15300.0,10.1956,10.204,10.1956,10.204,15300.0
2009-08-20 14:30:00,12.15,12.16,12.14,12.15,29100.0,10.1956,10.204,10.1872,10.1956,29100.0
2009-08-20 14:35:00,12.14,12.15,12.14,12.15,13600.0,10.1872,10.1956,10.1872,10.1956,13600.0
2009-08-20 14:40:00,12.15,12.15,12.14,12.15,13300.0,10.1956,10.1956,10.1872,10.1956,13300.0
2009-08-20 14:45:00,12.15,12.15,12.13,12.14,44100.0,10.1956,10.1956,10.1788,10.1872,44100.0
2009-08-20 14:50:00,12.13,12.15,12.13,12.15,29300.0,10.1788,10.1956,10.1788,10.1956,29300.0
2009-08-20 14:55:00,12.15,12.16,12.14,12.15,56500.0,10.1956,10.204,10.1872,10.1956,56500.0
2009-08-20 15:00:00,12.15,12.18,12.15,12.17,78200.0,10.1956,10.2208,10.1956,10.2124,78200.0
2009-08-20 15:05:00,12.18,12.2,12.17,12.19,84700.0,10.2208,10.2376,10.2124,10.2292,84700.0
2009-08-20 15:10:00,12.19,12.2,12.18,12.19,325500.0,10.2292,10.2376,10.2208,10.2292,325500.0
2009-08-20 15:15:00,12.2,12.2,12.18,12.19,24900.0,10.2376,10.2376,10.2208,10.2292,24900.0
2009-08-20 15:20:00,12.19,12.2,12.18,12.2,34800.0,10.2292,10.2376,10.2208,10.2376,34800.0
2009-08-20 15:25:00,12.2,12.21,12.19,12.21,64000.0,10.2376,10.2459,10.2292,10.2459,64000.0
2009-08-20 15:30:00,12.21,12.25,12.21,12.22,113500.0,10.2459,10.2795,10.2459,10.2543,113500.0
2009-08-20 15:35:00,12.22,12.23,12.2,12.21,70200.0,10.2543,10.2627,10.2376,10.2459,70200.0
2009-08-20 15:40:00,12.21,12.25,12.2,12.24,262700.0,10.2459,10.2795,10.2376,10.2711,262700.0
2009-08-20 15:45:00,12.24,12.25,12.23,12.24,116900.0,10.2711,10.2795,10.2627,10.2711,116900.0
2009-08-20 15:50:00,12.25,12.26,12.23,12.24,150900.0,10.2795,10.2879,10.2627,10.2711,150900.0
2009-08-20 15:55:00,12.25,12.25,12.24,12.24,238500.0,10.2795,10.2795,10.2711,10.2711,238500.0
2009-08-21 09:30:00,12.42,12.53,12.4,12.4,315600.0,10.4222,10.5145,10.4054,10.4054,315600.0
2009-08-21 09:35:00,12.41,12.45,12.4,12.43,66200.0,10.4138,10.4473,10.4054,10.4306,66200.0
2009-08-21 09:40:00,12.44,12.5,12.44,12.48,82500.0,10.4389,10.4893,10.4389,10.4725,82500.0
2009-08-21 09:45:00,12.5,12.5,12.43,12.44,414000.0,10.4893,10.4893,10.4306,10.4389,414000.0
2009-08-21 09:50:00,12.43,12.44,12.39,12.41,216600.0,10.4306,10.4389,10.397,10.4138,216600.0
2009-08-21 09:55:00,12.4,12.45,12.39,12.45,177600.0,10.4054,10.4473,10.397,10.4473,177600.0
2009-08-21 10:00:00,12.45,12.69,12.45,12.67,505600.0,10.4473,10.6487,10.4473,10.632,505600.0
2009-08-21 10:05:00,12.67,12.76,12.62,12.64,438600.0,10.632,10.7075,10.59,10.6068,438600.0
2009-08-21 10:10:00,12.64,12.69,12.58,12.68,176900.0,10.6068,10.6487,10.5564,10.6403,176900.0
2009-08-21 10:15:00,12.68,12.78,12.68,12.75,181800.0,10.6403,10.7243,10.6403,10.6991,181800.0
2009-08-21 10:20:00,12.75,12.77,12.72,12.76,88900.0,10.6991,10.7159,10.6739,10.7075,88900.0
2009-08-21 10:25:00,12.75,12.75,12.71,12.71,75500.0,10.6991,10.6991,10.6655,10.6655,75500.0
2009-08-21 10:30:00,12.72,12.77,12.71,12.76,51600.0,10.6739,10.7159,10.6655,10.7075,51600.0
2009-08-21 10:35:00,12.75,12.81,12.75,12.81,332000.0,10.6991,10.7494,10.6991,10.7494,332000.0
2009-08-21 10:40:00,12.8,12.83,12.8,12.81,71400.0,10.741,10.7662,10.741,10.7494,71400.0
2009-08-21 10:45:00,12.82,12.87,12.81,12.81,109700.0,10.7578,10.7998,10.7494,10.7494,109700.0
2009-08-21 10:50:00,12.81,12.82,12.78,12.78,35200.0,10.7494,10.7578,10.7243,10.7243,35200.0
2009-08-21 10:55:00,12.79,12.84,12.78,12.83,60700.0,10.7326,10.7746,10.7243,10.7662,60700.0
2009-08-21 11:00:00,12.82,12.88,12.82,12.87,80200.0,10.7578,10.8082,10.7578,10.7998,80200.0
2009-08-21 11:05:00,12.87,12.88,12.86,12.86,34300.0,10.7998,10.8082,10.7914,10.7914,34300.0
2009-08-21 11:10:00,12.87,12.87,12.86,12.87,35900.0,10.7998,10.7998,10.7914,10.7998,35900.0
2009-08-21 11:15:00,12.87,12.87,12.86,12.86,28000.0,10.7998,10.7998,10.7914,10.7914,28000.0
2009-08-21 11:20:00,12.86,12.88,12.86,12.88,39600.0,10.7914,10.8082,10.7914,10.8082,39600.0
2009-08-21 11:25:00,12.88,12.89,12.86,12.88,533300.0,10.8082,10.8166,10.7914,10.8082,533300.0
2009-08-21 11:30:00,12.87,12.88,12.86,12.88,35000.0,10.7998,10.8082,10.7914,10.8082,35000.0
2009-08-21 11:35:00,12.87,12.88,12.81,12.83,122500.0,10.7998,10.8082,10.7494,10.7662,122500.0
2009-08-21 11:40:00,12.82,12.84,12.82,12.82,52900.0,10.7578,10.7746,10.7578,10.7578,52900.0
2009-08-21 11:45:00,12.83,12.83,12.82,12.83,13200.0,10.7662,10.7662,10.7578,10.7662,13200.0
2009-08-21 11:50:00,12.82,12.83,12.74,12.75,76600.0,10.7578,10.7662,10.6907,10.6991,76600.0
2009-08-21 11:55:00,12.75,12.75,12.72,12.75,37300.0,10.6991,10.6991,10.6739,10.6991,37300.0
2009-08-21 12:00:00,12.74,12.77,12.74,12.77,26900.0,10.6907,10.7159,10.6907,10.7159,26900.0
2009-08-21 12:05:00,12.77,12.8,12.77,12.78,36900.0,10.7159,10.741,10.7159,10.7243,36900.0
2009-08-21 12:10:00,12.79,12.79,12.76,12.76,53700.0,10.7326,10.7326,10.7075,10.7075,53700.0
2009-08-21 12:15:00,12.75,12.77,12.75,12.76,28500.0,10.6991,10.7159,10.6991,10.7075,28500.0
2009-08-21 12:20:00,12.76,12.76,12.72,12.73,27500.0,10.7075,10.7075,10.6739,10.6823,27500.0
2009-08-21 12:25:00,12.73,12.73,12.71,12.71,17100.0,10.6823,10.6823,10.6655,10.6655,17100.0
2009-08-21 12:30:00,12.72,12.72,12.71,12.71,4300.0,10.6739,10.6739,10.6655,10.6655,4300.0
2009-08-21 12:35:00,12.71,12.71,12.68,12.69,32800.0,10.6655,10.6655,10.6403,10.6487,32800.0
2009-08-21 12:40:00,12.69,12.69,12.68,12.69,9600.0,10.6487,10.6487,10.6403,10.6487,9600.0
2009-08-21 12:45:00,12.69,12.69,12.68,12.68,22000.0,10.6487,10.6487,10.6403,10.6403,22000.0
2009-08-21 12:50:00,12.69,12.72,12.68,12.71,38100.0,10.6487,10.6739,10.6403,10.6655,38100.0
2009-08-21 12:55:00,12.71,12.74,12.7,12.74,55200.0,10.6655,10.6907,10.6571,10.6907,55200.0
2009-08-21 13:00:00,12.74,12.78,12.74,12.77,110600.0,10.6907,10.7243,10.6907,10.7159,110600.0
2009-08-21 13:05:00,12.77,12.77,12.72,12.73,35200.0,10.7159,10.7159,10.6739,10.6823,35200.0
2009-08-21 13:10:00,12.73,12.73,12.71,12.72,11700.0,10.6823,10.6823,10.6655,10.6739,11700.0
2009-08-21 13:15:00,12.72,12.74,12.71,12.73,37000.0,10.6739,10.6907,10.6655,10.6823,37000.0
2009-08-21 13:20:00,12.74,12.74,12.73,12.74,6200.0,10.6907,10.6907,10.6823,10.6907,6200.0
2009-08-21 13:25:00,12.73,12.74,12.73,12.74,10000.0,10.6823,10.6907,10.6823,10.6907,10000.0
2009-08-21 13:30:00,12.74,12.74,12.72,12.72,29100.0,10.6907,10.6907,10.6739,10.6739,29100.0
2009-08-21 13:35:00,12.72,12.72,12.69,12.7,25300.0,10.6739,10.6739,10.6487,10.6571,25300.0
2009-08-21 13:40:00,12.7,12.7,12.65,12.65,67400.0,10.6571,10.6571,10.6152,10.6152,67400.0
2009-08-21 13:45:00,12.65,12.66,12.62,12.62,30400.0,10.6152,10.6236,10.59,10.59,30400.0
2009-08-21 13:50:00,12.61,12.63,12.6,12.62,46400.0,10.5816,10.5984,10.5732,10.59,46400.0
2009-08-21 13:55:00,12.62,12.63,12.61,12.62,42100.0,10.59,10.5984,10.5816,10.59,42100.0
2009-08-21 14:00:00,12.61,12.62,12.61,12.61,30700.0,10.5816,10.59,10.5816,10.5816,30700.0
2009-08-21 14:05:00,12.62,12.63,12.61,12.63,29000.0,10.59,10.5984,10.5816,10.5984,29000.0
2009-08-21 14:10:00,12.63,12.63,12.61,12.63,38500.0,10.5984,10.5984,10.5816,10.5984,38500.0
2009-08-21 14:15:00,12.63,12.65,12.62,12.63,43800.0,10.5984,10.6152,10.59,10.5984,43800.0
2009-08-21 14:20:00,12.63,12.64,12.62,12.62,32400.0,10.5984,10.6068,10.59,10.59,32400.0
2009-08-21 14:25:00,12.63,12.63,12.61,12.61,26100.0,10.5984,10.5984,10.5816,10.5816,26100.0
2009-08-21 14:30:00,12.62,12.63,12.61,12.62,24500.0,10.59,10.5984,10.5816,10.59,24500.0
2009-08-21 14:35:00,12.62,12.62,12.59,12.59,35100.0,10.59,10.59,10.5648,10.5648,35100.0
2009-08-21 14:40:00,12.59,12.63,12.58,12.62,39800.0,10.5648,10.5984,10.5564,10.59,39800.0
2009-08-21 14:45:00,12.62,12.69,12.62,12.68,80400.0,10.59,10.6487,10.59,10.6403,80400.0
2009-08-21 14:50:00,12.68,12.74,12.68,12.74,99500.0,10.6403,10.6907,10.6403,10.6907,99500.0
2009-08-21 14:55:00,12.74,12.75,12.73,12.74,58600.0,10.6907,10.6991,10.6823,10.6907,58600.0
2009-08-21 15:00:00,12.74,12.74,12.71,12.72,62400.0,10.6907,10.6907,10.6655,10.6739,62400.0
2009-08-21 15:05:00,12.73,12.73,12.71,12.72,23400.0,10.6823,10.6823,10.6655,10.6739,23400.0
2009-08-21 15:10:00,12.72,12.72,12.71,12.72,21600.0,10.6739,10.6739,10.6655,10.6739,21600.0
2009-08-21 15:15:00,12.72,12.77,12.71,12.76,70900.0,10.6739,10.7159,10.6655,10.7075,70900.0
2009-08-21 15:20:00,12.76,12.77,12.72,12.75,215000.0,10.7075,10.7159,10.6739,10.6991,215000.0
2009-08-21 15:25:00,12.74,12.75,12.7,12.71,61700.0,10.6907,10.6991,10.6571,10.6655,61700.0
2009-08-21 15:30:00,12.7,12.72,12.67,12.69,89400.0,10.6571,10.6739,10.632,10.6487,89400.0
2009-08-21 15:35:00,12.69,12.72,12.68,12.69,110500.0,10.6487,10.6739,10.6403,10.6487,110500.0
2009-08-21 15:40:00,12.69,12.7,12.67,12.68,157000.0,10.6487,10.6571,10.632,10.6403,157000.0
2009-08-21 15:45:00,12.68,12.69,12.64,12.64,128500.0,10.6403,10.6487,10.6068,10.6068,128500.0
2009-08-21 15:50:00,12.65,12.67,12.64,12.67,151100.0,10.6152,10.632,10.6068,10.632,151100.0
2009-08-21 15:55:00,12.67,12.67,12.66,12.66,224800.0,10.632,10.632,10.6236,10.6236,224800.0
2009-08-24 09:30:00,12.85,12.89,12.74,12.88,68100.0,10.783,10.8166,10.6907,10.8082,68100.0
2009-08-24 09:35:00,12.88,12.89,12.68,12.8,143900.0,10.8082,10.8166,10.6403,10.741,143900.0
2009-08-24 09:40:00,12.81,12.85,12.71,12.71,111600.0,10.7494,10.783,10.6655,10.6655,111600.0
2009-08-24 09:45:00,12.72,12.74,12.67,12.7,141700.0,10.6739,10.6907,10.632,10.6571,141700.0
2009-08-24 09:50:00,12.69,12.7,12.65,12.65,108500.0,10.6487,10.6571,10.6152,10.6152,108500.0
2009-08-24 09:55:00,12.66,12.71,12.65,12.69,71300.0,10.6236,10.6655,10.6152,10.6487,71300.0
2009-08-24 10:00:00,12.69,12.72,12.69,12.72,68900.0,10.6487,10.6739,10.6487,10.6739,68900.0
2009-08-24 10:05:00,12.72,12.75,12.65,12.75,171100.0,10.6739,10.6991,10.6152,10.6991,171100.0
2009-08-24 10:10:00,12.75,12.75,12.7,12.71,66300.0,10.6991,10.6991,10.6571,10.6655,66300.0
2009-08-24 10:15:00,12.72,12.75,12.71,12.75,55600.0,10.6739,10.6991,10.6655,10.6991,55600.0
2009-08-24 10:20:00,12.74,12.75,12.74,12.75,37700.0,10.6907,10.6991,10.6907,10.6991,37700.0
2009-08-24 10:25:00,12.75,12.77,12.72,12.76,115400.0,10.6991,10.7159,10.6739,10.7075,115400.0
2009-08-24 10:30:00,12.75,12.83,12.75,12.83,62900.0,10.6991,10.7662,10.6991,10.7662,62900.0
2009-08-24 10:35:00,12.84,12.85,12.79,12.84,81300.0,10.7746,10.783,10.7326,10.7746,81300.0
2009-08-24 10:40:00,12.84,12.87,12.83,12.87,34200.0,10.7746,10.7998,10.7662,10.7998,34200.0
2009-08-24 10:45:00,12.87,12.88,12.86,12.88,43900.0,10.7998,10.8082,10.7914,10.8082,43900.0
2009-08-24 10:50:00,12.88,12.89,12.86,12.87,56300.0,10.8082,10.8166,10.7914,10.7998,56300.0
2009-08-24 10:55:00,12.86,12.9,12.86,12.9,46700.0,10.7914,10.825,10.7914,10.825,46700.0
2009-08-24 11:00:00,12.9,12.95,12.89,12.94,100000.0,10.825,10.8669,10.8166,10.8585,100000.0
2009-08-24 11:05:00,12.94,13.0,12.94,12.98,146800.0,10.8585,10.9089,10.8585,10.8921,146800.0
2009-08-24 11:10:00,12.98,12.98,12.92,12.94,95000.0,10.8921,10.8921,10.8417,10.8585,95000.0
2009-08-24 11:15:00,12.94,12.94,12.89,12.91,67700.0,10.8585,10.8585,10.8166,10.8333,67700.0
2009-08-24 11:20:00,12.91,12.92,12.89,12.89,42400.0,10.8333,10.8417,10.8166,10.8166,42400.0
2009-08-24 11:25:00,12.89,12.9,12.87,12.87,47400.0,10.8166,10.825,10.7998,10.7998,47400.0
2009-08-24 11:30:00,12.88,12.94,12.87,12.94,36500.0,10.8082,10.8585,10.7998,10.8585,36500.0
2009-08-24 11:35:00,12.93,12.95,12.92,12.92,39100.0,10.8501,10.8669,10.8417,10.8417,39100.0
2009-08-24 11:40:00,12.91,12.93,12.91,12.92,39700.0,10.8333,10.8501,10.8333,10.8417,39700.0
2009-08-24 11:45:00,12.91,12.91,12.9,12.9,39100.0,10.8333,10.8333,10.825,10.825,39100.0
2009-08-24 11:50:00,12.9,12.9,12.88,12.9,100400.0,10.825,10.825,10.8082,10.825,100400.0
2009-08-24 11:55:00,12.9,12.91,12.88,12.88,30900.0,10.825,10.8333,10.8082,10.8082,30900.0
2009-08-24 12:00:00,12.89,12.9,12.88,12.89,68300.0,10.8166,10.825,10.8082,10.8166,68300.0
2009-08-24 12:05:00,12.88,12.91,12.87,12.9,73900.0,10.8082,10.8333,10.7998,10.825,73900.0
2009-08-24 12:10:00,12.9,12.91,12.9,12.9,20400.0,10.825,10.8333,10.825,10.825,20400.0
2009-08-24 12:15:00,12.9,12.92,12.9,12.92,31300.0,10.825,10.8417,10.825,10.8417,31300.0
2009-08-24 12:20:00,12.92,12.93,12.9,12.92,43800.0,10.8417,10.8501,10.825,10.8417,43800.0
2009-08-24 12:25:00,12.92,12.93,12.9,12.9,42000.0,10.8417,10.8501,10.825,10.825,42000.0
2009-08-24 12:30:00,12.9,12.91,12.9,12.9,19400.0,10.825,10.8333,10.825,10.825,19400.0
2009-08-24 12:35:00,12.9,12.94,12.9,12.92,74200.0,10.825,10.8585,10.825,10.8417,74200.0
2009-08-24 12:40:00,12.93,12.95,12.92,12.94,42600.0,10.8501,10.8669,10.8417,10.8585,42600.0
2009-08-24 12:45:00,12.94,12.95,12.92,12.93,36900.0,10.8585,10.8669,10.8417,10.8501,36900.0
2009-08-24 12:50:00,12.93,12.93,12.9,12.9,43900.0,10.8501,10.8501,10.825,10.825,43900.0
2009-08-24 12:55:00,12.91,12.93,12.9,12.9,46400.0,10.8333,10.8501,10.825,10.825,46400.0
2009-08-24 13:00:00,12.9,12.93,12.9,12.9,123900.0,10.825,10.8501,10.825,10.825,123900.0
2009-08-24 13:05:00,12.9,12.9,12.84,12.84,186100.0,10.825,10.825,10.7746,10.7746,186100.0
2009-08-24 13:10:00,12.84,12.85,12.77,12.79,236300.0,10.7746,10.783,10.7159,10.7326,236300.0
2009-08-24 13:15:00,12.79,12.8,12.74,12.79,196800.0,10.7326,10.741,10.6907,10.7326,196800.0
2009-08-24 13:20:00,12.78,12.79,12.71,12.71,67800.0,10.7243,10.7326,10.6655,10.6655,67800.0
2009-08-24 13:25:00,12.71,12.77,12.7,12.74,116700.0,10.6655,10.7159,10.6571,10.6907,116700.0
2009-08-24 13:30:00,12.74,12.77,12.72,12.77,86800.0,10.6907,10.7159,10.6739,10.7159,86800.0
2009-08-24 13:35:00,12.76,12.82,12.76,12.81,74400.0,10.7075,10.7578,10.7075,10.7494,74400.0
2009-08-24 13:40:00,12.81,12.84,12.8,12.83,61200.0,10.7494,10.7746,10.741,10.7662,61200.0
2009-08-24 13:45:00,12.83,12.84,12.79,12.8,51300.0,10.7662,10.7746,10.7326,10.741,51300.0
2009-08-24 13:50:00,12.8,12.81,12.77,12.77,31000.0,10.741,10.7494,10.7159,10.7159,31000.0
2009-08-24 13:55:00,12.77,12.78,12.75,12.75,31500.0,10.7159,10.7243,10.6991,10.6991,31500.0
2009-08-24 14:00:00,12.75,12.76,12.73,12.74,26100.0,10.6991,10.7075,10.6823,10.6907,26100.0
2009-08-24 14:05:00,12.73,12.78,12.73,12.76,65900.0,10.6823,10.7243,10.6823,10.7075,65900.0
2009-08-24 14:10:00,12.76,12.77,12.76,12.76,21600.0,10.7075,10.7159,10.7075,10.7075,21600.0
2009-08-24 14:15:00,12.77,12.82,12.76,12.8,78200.0,10.7159,10.7578,10.7075,10.741,78200.0
2009-08-24 14:20:00,12.8,12.81,12.78,12.78,34300.0,10.741,10.7494,10.7243,10.7243,34300.0
2009-08-24 14:25:00,12.78,12.78,12.74,12.75,99300.0,10.7243,10.7243,10.6907,10.6991,99300.0
2009-08-24 14:30:00,12.76,12.76,12.75,12.75,56000.0,10.7075,10.7075,10.6991,10.6991,56000.0
2009-08-24 14:35:00,12.75,12.77,12.75,12.77,62300.0,10.6991,10.7159,10.6991,10.7159,62300.0
2009-08-24 14:40:00,12.77,12.81,12.76,12.79,315200.0,10.7159,10.7494,10.7075,10.7326,315200.0
2009-08-24 14:45:00,12.79,12.79,12.77,12.77,53000.0,10.7326,10.7326,10.7159,10.7159,53000.0
2009-08-24 14:50:00,12.77,12.78,12.77,12.77,38700.0,10.7159,10.7243,10.7159,10.7159,38700.0
2009-08-24 14:55:00,12.77,12.78,12.74,12.74,81400.0,10.7159,10.7243,10.6907,10.6907,81400.0
2009-08-24 15:00:00,12.75,12.76,12.73,12.74,120500.0,10.6991,10.7075,10.6823,10.6907,120500.0
2009-08-24 15:05:00,12.74,12.75,12.64,12.64,108400.0,10.6907,10.6991,10.6068,10.6068,108400.0
2009-08-24 15:10:00,12.64,12.66,12.63,12.64,71000.0,10.6068,10.6236,10.5984,10.6068,71000.0
2009-08-24 15:15:00,12.64,12.65,12.62,12.63,120400.0,10.6068,10.6152,10.59,10.5984,120400.0
2009-08-24 15:20:00,12.62,12.68,12.62,12.68,104900.0,10.59,10.6403,10.59,10.6403,104900.0
2009-08-24 15:25:00,12.67,12.74,12.65,12.72,93700.0,10.632,10.6907,10.6152,10.6739,93700.0
2009-08-24 15:30:00,12.71,12.74,12.68,12.72,109100.0,10.6655,10.6907,10.6403,10.6739,109100.0
2009-08-24 15:35:00,12.71,12.72,12.66,12.67,134300.0,10.6655,10.6739,10.6236,10.632,134300.0
2009-08-24 15:40:00,12.66,12.68,12.61,12.64,142800.0,10.6236,10.6403,10.5816,10.6068,142800.0
2009-08-24 15:45:00,12.64,12.67,12.62,12.65,157400.0,10.6068,10.632,10.59,10.6152,157400.0
2009-08-24 15:50:00,12.65,12.68,12.64,12.68,165000.0,10.6152,10.6403,10.6068,10.6403,165000.0
2009-08-24 15:55:00,12.68,12.68,12.65,12.66,205700.0,10.6403,10.6403,10.6152,10.6236,205700.0
2009-08-25 09:30:00,12.81,13.03,12.81,12.94,107700.0,10.7494,10.934,10.7494,10.8585,107700.0
2009-08-25 09:35:00,12.92,13.11,12.89,13.04,123400.0,10.8417,11.0012,10.8166,10.9424,123400.0
2009-08-25 09:40:00,13.05,13.17,13.03,13.16,229300.0,10.9508,11.0515,10.934,11.0431,229300.0
2009-08-25 09:45:00,13.15,13.2,13.09,13.12,148100.0,11.0347,11.0767,10.9844,11.0096,148100.0
2009-08-25 09:50:00,13.13,13.21,13.11,13.19,138600.0,11.018,11.0851,11.0012,11.0683,138600.0
2009-08-25 09:55:00,13.18,13.25,13.16,13.23,99800.0,11.0599,11.1187,11.0431,11.1019,99800.0
2009-08-25 10:00:00,13.23,13.35,13.23,13.29,305100.0,11.1019,11.2026,11.1019,11.1522,305100.0
2009-08-25 10:05:00,13.29,13.32,13.21,13.23,123200.0,11.1522,11.1774,11.0851,11.1019,123200.0
2009-08-25 10:10:00,13.23,13.24,13.11,13.13,116100.0,11.1019,11.1103,11.0012,11.018,116100.0
2009-08-25 10:15:00,13.12,13.17,12.99,13.0,146000.0,11.0096,11.0515,10.9005,10.9089,146000.0
2009-08-25 10:20:00,13.01,13.11,13.01,13.1,112400.0,10.9173,11.0012,10.9173,10.9928,112400.0
2009-08-25 10:25:00,13.1,13.16,13.1,13.11,127300.0,10.9928,11.0431,10.9928,11.0012,127300.0
2009-08-25 10:30:00,13.11,13.17,13.1,13.15,77900.0,11.0012,11.0515,10.9928,11.0347,77900.0
2009-08-25 10:35:00,13.16,13.2,13.15,13.15,69800.0,11.0431,11.0767,11.0347,11.0347,69800.0
2009-08-25 10:40:00,13.15,13.22,13.14,13.22,67000.0,11.0347,11.0935,11.0264,11.0935,67000.0
2009-08-25 10:45:00,13.22,13.22,13.16,13.17,207200.0,11.0935,11.0935,11.0431,11.0515,207200.0
2009-08-25 10:50:00,13.17,13.21,13.15,13.15,65600.0,11.0515,11.0851,11.0347,11.0347,65600.0
2009-08-25 10:55:00,13.15,13.18,13.13,13.18,47300.0,11.0347,11.0599,11.018,11.0599,47300.0
2009-08-25 11:00:00,13.18,13.24,13.17,13.23,45700.0,11.0599,11.1103,11.0515,11.1019,45700.0
2009-08-25 11:05:00,13.23,13.23,13.19,13.23,64100.0,11.1019,11.1019,11.0683,11.1019,64100.0
2009-08-25 11:10:00,13.23,13.23,13.17,13.17,49500.0,11.1019,11.1019,11.0515,11.0515,49500.0
2009-08-25 11:15:00,13.18,13.21,13.16,13.21,37600.0,11.0599,11.0851,11.0431,11.0851,37600.0
2009-08-25 11:20:00,13.2,13.2,13.16,13.16,26300.0,11.0767,11.0767,11.0431,11.0431,26300.0
2009-08-25 11:25:00,13.16,13.17,13.14,13.17,88700.0,11.0431,11.0515,11.0264,11.0515,88700.0
2009-08-25 11:30:00,13.17,13.17,13.15,13.15,15900.0,11.0515,11.0515,11.0347,11.0347,15900.0
2009-08-25 11:35:00,13.15,13.16,13.14,13.15,15600.0,11.0347,11.0431,11.0264,11.0347,15600.0
2009-08-25 11:40:00,13.15,13.16,13.14,13.16,43400.0,11.0347,11.0431,11.0264,11.0431,43400.0
2009-08-25 11:45:00,13.15,13.16,13.13,13.15,37200.0,11.0347,11.0431,11.018,11.0347,37200.0
2009-08-25 11:50:00,13.16,13.17,13.15,13.17,19400.0,11.0431,11.0515,11.0347,11.0515,19400.0
2009-08-25 11:55:00,13.16,13.18,13.16,13.17,40100.0,11.0431,11.0599,11.0431,11.0515,40100.0
2009-08-25 12:00:00,13.18,13.2,13.17,13.2,34900.0,11.0599,11.0767,11.0515,11.0767,34900.0
2009-08-25 12:05:00,13.18,13.23,13.18,13.22,49900.0,11.0599,11.1019,11.0599,11.0935,49900.0
2009-08-25 12:10:00,13.22,13.25,13.22,13.24,29100.0,11.0935,11.1187,11.0935,11.1103,29100.0
2009-08-25 12:15:00,13.25,13.27,13.24,13.25,35100.0,11.1187,11.1354,11.1103,11.1187,35100.0
2009-08-25 12:20:00,13.26,13.28,13.23,13.23,43200.0,11.127,11.1438,11.1019,11.1019,43200.0
2009-08-25 12:25:00,13.24,13.25,13.19,13.2,127000.0,11.1103,11.1187,11.0683,11.0767,127000.0
2009-08-25 12:30:00,13.19,13.23,13.17,13.17,75300.0,11.0683,11.1019,11.0515,11.0515,75300.0
2009-08-25 12:35:00,13.17,13.26,13.17,13.25,73300.0,11.0515,11.127,11.0515,11.1187,73300.0
2009-08-25 12:40:00,13.26,13.28,13.25,13.28,107200.0,11.127,11.1438,11.1187,11.1438,107200.0
2009-08-25 12:45:00,13.27,13.29,13.27,13.27,84400.0,11.1354,11.1522,11.1354,11.1354,84400.0
2009-08-25 12:50:00,13.26,13.3,13.26,13.29,179000.0,11.127,11.1606,11.127,11.1522,179000.0
2009-08-25 12:55:00,13.29,13.29,13.21,13.22,54800.0,11.1522,11.1522,11.0851,11.0935,54800.0
2009-08-25 13:00:00,13.21,13.25,13.21,13.25,42400.0,11.0851,11.1187,11.0851,11.1187,42400.0
2009-08-25 13:05:00,13.25,13.27,13.24,13.24,35200.0,11.1187,11.1354,11.1103,11.1103,35200.0
2009-08-25 13:10:00,13.24,13.25,13.23,13.24,21300.0,11.1103,11.1187,11.1019,11.1103,21300.0
2009-08-25 13:15:00,13.24,13.25,13.22,13.23,17500.0,11.1103,11.1187,11.0935,11.1019,17500.0
2009-08-25 13:20:00,13.22,13.24,13.17,13.24,55200.0,11.0935,11.1103,11.0515,11.1103,55200.0
2009-08-25 13:25:00,13.24,13.25,13.18,13.2,48200.0,11.1103,11.1187,11.0599,11.0767,48200.0
2009-08-25 13:30:00,13.2,13.22,13.18,13.2,47200.0,11.0767,11.0935,11.0599,11.0767,47200.0
2009-08-25 13:35:00,13.2,13.25,13.19,13.24,22900.0,11.0767,11.1187,11.0683,11.1103,22900.0
2009-08-25 13:40:00,13.25,13.25,13.2,13.21,25500.0,11.1187,11.1187,11.0767,11.0851,25500.0
2009-08-25 13:45:00,13.2,13.21,13.19,13.2,14000.0,11.0767,11.0851,11.0683,11.0767,14000.0
2009-08-25 13:50:00,13.19,13.2,13.19,13.19,8800.0,11.0683,11.0767,11.0683,11.0683,8800.0
2009-08-25 13:55:00,13.19,13.21,13.18,13.19,29900.0,11.0683,11.0851,11.0599,11.0683,29900.0
2009-08-25 14:00:00,13.19,13.23,13.18,13.18,65300.0,11.0683,11.1019,11.0599,11.0599,65300.0
2009-08-25 14:05:00,13.18,13.19,13.17,13.17,21600.0,11.0599,11.0683,11.0515,11.0515,21600.0
2009-08-25 14:10:00,13.17,13.18,13.17,13.17,3700.0,11.0515,11.0599,11.0515,11.0515,3700.0
2009-08-25 14:15:00,13.18,13.22,13.17,13.21,33700.0,11.0599,11.0935,11.0515,11.0851,33700.0
2009-08-25 14:20:00,13.21,13.22,13.19,13.19,33100.0,11.0851,11.0935,11.0683,11.0683,33100.0
2009-08-25 14:25:00,13.18,13.19,13.16,13.17,37200.0,11.0599,11.0683,11.0431,11.0515,37200.0
2009-08-25 14:30:00,13.17,13.17,13.12,13.12,91200.0,11.0515,11.0515,11.0096,11.0096,91200.0
2009-08-25 14:35:00,13.12,13.12,13.06,13.08,80400.0,11.0096,11.0096,10.9592,10.976,80400.0
2009-08-25 14:40:00,13.08,13.09,13.04,13.06,179200.0,10.976,10.9844,10.9424,10.9592,179200.0
2009-08-25 14:45:00,13.05,13.05,13.04,13.04,12900.0,10.9508,10.9508,10.9424,10.9424,12900.0
2009-08-25 14:50:00,13.05,13.1,13.04,13.08,40100.0,10.9508,10.9928,10.9424,10.976,40100.0
2009-08-25 14:55:00,13.07,13.09,13.06,13.08,24200.0,10.9676,10.9844,10.9592,10.976,24200.0
2009-08-25 15:00:00,13.09,13.14,13.08,13.11,46400.0,10.9844,11.0264,10.976,11.0012,46400.0
2009-08-25 15:05:00,13.11,13.11,13.06,13.06,37900.0,11.0012,11.0012,10.9592,10.9592,37900.0
2009-08-25 15:10:00,13.06,13.1,13.06,13.09,103800.0,10.9592,10.9928,10.9592,10.9844,103800.0
2009-08-25 15:15:00,13.08,13.09,13.06,13.06,36700.0,10.976,10.9844,10.9592,10.9592,36700.0
2009-08-25 15:20:00,13.06,13.1,13.02,13.09,128600.0,10.9592,10.9928,10.9257,10.9844,128600.0
2009-08-25 15:25:00,13.09,13.1,13.06,13.07,71700.0,10.9844,10.9928,10.9592,10.9676,71700.0
2009-08-25 15:30:00,13.06,13.06,13.01,13.03,110100.0,10.9592,10.9592,10.9173,10.934,110100.0
2009-08-25 15:35:00,13.04,13.09,13.03,13.09,37100.0,10.9424,10.9844,10.934,10.9844,37100.0
2009-08-25 15:40:00,13.08,13.09,13.06,13.06,56400.0,10.976,10.9844,10.9592,10.9592,56400.0
2009-08-25 15:45:00,13.06,13.08,13.06,13.08,97500.0,10.9592,10.976,10.9592,10.976,97500.0
2009-08-25 15:50:00,13.08,13.09,13.04,13.06,209900.0,10.976,10.9844,10.9424,10.9592,209900.0
2009-08-25 15:55:00,13.06,13.07,13.06,13.07,149400.0,10.9592,10.9676,10.9592,10.9676,149400.0
2009-08-26 09:30:00,13.19,13.31,13.12,13.26,294000.0,11.0683,11.169,11.0096,11.127,294000.0
2009-08-26 09:35:00,13.26,13.35,13.21,13.25,354900.0,11.127,11.2026,11.0851,11.1187,354900.0
2009-08-26 09:40:00,13.25,13.27,13.15,13.18,267700.0,11.1187,11.1354,11.0347,11.0599,267700.0
2009-08-26 09:45:00,13.18,13.18,13.04,13.04,250400.0,11.0599,11.0599,10.9424,10.9424,250400.0
2009-08-26 09:50:00,13.04,13.15,13.03,13.15,200400.0,10.9424,11.0347,10.934,11.0347,200400.0
2009-08-26 09:55:00,13.14,13.27,13.04,13.07,296100.0,11.0264,11.1354,10.9424,10.9676,296100.0
2009-08-26 10:00:00,13.07,13.55,13.05,13.5,965400.0,10.9676,11.3704,10.9508,11.3284,965400.0
2009-08-26 10:05:00,13.5,13.6,13.49,13.54,585600.0,11.3284,11.4124,11.3201,11.362,585600.0
2009-08-26 10:10:00,13.53,13.56,13.45,13.55,346600.0,11.3536,11.3788,11.2865,11.3704,346600.0
2009-08-26 10:15:00,13.55,13.7,13.55,13.7,245600.0,11.3704,11.4963,11.3704,11.4963,245600.0
2009-08-26 10:20:00,13.69,13.74,13.69,13.71,279900.0,11.4879,11.5298,11.4879,11.5047,279900.0
2009-08-26 10:25:00,13.72,13.72,13.66,13.7,297000.0,11.5131,11.5131,11.4627,11.4963,297000.0
2009-08-26 10:30:00,13.71,13.75,13.68,13.74,186800.0,11.5047,11.5382,11.4795,11.5298,186800.0
2009-08-26 10:35:00,13.73,13.78,13.68,13.71,261300.0,11.5214,11.5634,11.4795,11.5047,261300.0
2009-08-26 10:40:00,13.7,13.73,13.6,13.6,147400.0,11.4963,11.5214,11.4124,11.4124,147400.0
2009-08-26 10:45:00,13.6,13.61,13.53,13.59,160200.0,11.4124,11.4207,11.3536,11.404,160200.0
2009-08-26 10:50:00,13.59,13.66,13.58,13.65,172200.0,11.404,11.4627,11.3956,11.4543,172200.0
2009-08-26 10:55:00,13.65,13.7,13.64,13.7,109700.0,11.4543,11.4963,11.4459,11.4963,109700.0
2009-08-26 11:00:00,13.7,13.73,13.65,13.65,136000.0,11.4963,11.5214,11.4543,11.4543,136000.0
2009-08-26 11:05:00,13.65,13.66,13.6,13.6,130000.0,11.4543,11.4627,11.4124,11.4124,130000.0
2009-08-26 11:10:00,13.6,13.64,13.6,13.64,87800.0,11.4124,11.4459,11.4124,11.4459,87800.0
2009-08-26 11:15:00,13.64,13.64,13.61,13.62,116500.0,11.4459,11.4459,11.4207,11.4291,116500.0
2009-08-26 11:20:00,13.62,13.63,13.54,13.57,152900.0,11.4291,11.4375,11.362,11.3872,152900.0
2009-08-26 11:25:00,13.57,13.6,13.52,13.56,137500.0,11.3872,11.4124,11.3452,11.3788,137500.0
2009-08-26 11:30:00,13.56,13.61,13.55,13.6,91600.0,11.3788,11.4207,11.3704,11.4124,91600.0
2009-08-26 11:35:00,13.59,13.61,13.57,13.57,95000.0,11.404,11.4207,11.3872,11.3872,95000.0
2009-08-26 11:40:00,13.58,13.62,13.57,13.6,60200.0,11.3956,11.4291,11.3872,11.4124,60200.0
2009-08-26 11:45:00,13.61,13.65,13.61,13.65,75100.0,11.4207,11.4543,11.4207,11.4543,75100.0
2009-08-26 11:50:00,13.65,13.67,13.64,13.67,65100.0,11.4543,11.4711,11.4459,11.4711,65100.0
2009-08-26 11:55:00,13.67,13.69,13.66,13.68,78600.0,11.4711,11.4879,11.4627,11.4795,78600.0
2009-08-26 12:00:00,13.67,13.68,13.61,13.61,71300.0,11.4711,11.4795,11.4207,11.4207,71300.0
2009-08-26 12:05:00,13.61,13.65,13.6,13.61,65200.0,11.4207,11.4543,11.4124,11.4207,65200.0
2009-08-26 12:10:00,13.6,13.65,13.59,13.65,65000.0,11.4124,11.4543,11.404,11.4543,65000.0
2009-08-26 12:15:00,13.64,13.73,13.64,13.73,151000.0,11.4459,11.5214,11.4459,11.5214,151000.0
2009-08-26 12:20:00,13.73,13.75,13.72,13.74,69800.0,11.5214,11.5382,11.5131,11.5298,69800.0
2009-08-26 12:25:00,13.74,13.75,13.71,13.75,127400.0,11.5298,11.5382,11.5047,11.5382,127400.0
2009-08-26 12:30:00,13.75,13.76,13.72,13.76,112800.0,11.5382,11.5466,11.5131,11.5466,112800.0
2009-08-26 12:35:00,13.76,13.78,13.73,13.73,80800.0,11.5466,11.5634,11.5214,11.5214,80800.0
2009-08-26 12:40:00,13.73,13.73,13.7,13.7,70700.0,11.5214,11.5214,11.4963,11.4963,70700.0
2009-08-26 12:45:00,13.71,13.71,13.67,13.7,115600.0,11.5047,11.5047,11.4711,11.4963,115600.0
2009-08-26 12:50:00,13.7,13.76,13.7,13.73,131400.0,11.4963,11.5466,11.4963,11.5214,131400.0
2009-08-26 12:55:00,13.73,13.76,13.72,13.73,68500.0,11.5214,11.5466,11.5131,11.5214,68500.0
2009-08-26 13:00:00,13.74,13.74,13.71,13.71,66400.0,11.5298,11.5298,11.5047,11.5047,66400.0
2009-08-26 13:05:00,13.71,13.73,13.67,13.72,107500.0,11.5047,11.5214,11.4711,11.5131,107500.0
2009-08-26 13:10:00,13.73,13.78,13.72,13.77,99600.0,11.5214,11.5634,11.5131,11.555,99600.0
2009-08-26 13:15:00,13.78,13.79,13.73,13.75,188900.0,11.5634,11.5718,11.5214,11.5382,188900.0
2009-08-26 13:20:00,13.75,13.85,13.75,13.84,255700.0,11.5382,11.6221,11.5382,11.6138,255700.0
2009-08-26 13:25:00,13.83,13.87,13.81,13.87,180300.0,11.6054,11.6389,11.5886,11.6389,180300.0
2009-08-26 13:30:00,13.87,13.87,13.82,13.86,178500.0,11.6389,11.6389,11.597,11.6305,178500.0
2009-08-26 13:35:00,13.85,13.89,13.85,13.89,178100.0,11.6221,11.6557,11.6221,11.6557,178100.0
2009-08-26 13:40:00,13.89,13.89,13.79,13.79,116300.0,11.6557,11.6557,11.5718,11.5718,116300.0
2009-08-26 13:45:00,13.79,13.84,13.79,13.81,123200.0,11.5718,11.6138,11.5718,11.5886,123200.0
2009-08-26 13:50:00,13.8,13.81,13.77,13.78,61500.0,11.5802,11.5886,11.555,11.5634,61500.0
2009-08-26 13:55:00,13.78,13.88,13.78,13.88,136200.0,11.5634,11.6473,11.5634,11.6473,136200.0
2009-08-26 14:00:00,13.88,13.89,13.85,13.88,144100.0,11.6473,11.6557,11.6221,11.6473,144100.0
2009-08-26 14:05:00,13.88,13.89,13.84,13.85,106600.0,11.6473,11.6557,11.6138,11.6221,106600.0
2009-08-26 14:10:00,13.85,13.86,13.82,13.83,115500.0,11.6221,11.6305,11.597,11.6054,115500.0
2009-08-26 14:15:00,13.83,13.84,13.83,13.83,31600.0,11.6054,11.6138,11.6054,11.6054,31600.0
2009-08-26 14:20:00,13.84,13.86,13.8,13.8,98900.0,11.6138,11.6305,11.5802,11.5802,98900.0
2009-08-26 14:25:00,13.81,13.82,13.8,13.8,80600.0,11.5886,11.597,11.5802,11.5802,80600.0
2009-08-26 14:30:00,13.81,13.85,13.8,13.83,236600.0,11.5886,11.6221,11.5802,11.6054,236600.0
2009-08-26 14:35:00,13.83,13.83,13.81,13.83,58900.0,11.6054,11.6054,11.5886,11.6054,58900.0
2009-08-26 14:40:00,13.83,13.86,13.82,13.83,84600.0,11.6054,11.6305,11.597,11.6054,84600.0
2009-08-26 14:45:00,13.83,13.9,13.83,13.9,95300.0,11.6054,11.6641,11.6054,11.6641,95300.0
2009-08-26 14:50:00,13.89,13.9,13.84,13.87,138700.0,11.6557,11.6641,11.6138,11.6389,138700.0
2009-08-26 14:55:00,13.86,13.87,13.79,13.79,113800.0,11.6305,11.6389,11.5718,11.5718,113800.0
2009-08-26 15:00:00,13.79,13.79,13.75,13.75,468600.0,11.5718,11.5718,11.5382,11.5382,468600.0
2009-08-26 15:05:00,13.75,13.79,13.74,13.78,236400.0,11.5382,11.5718,11.5298,11.5634,236400.0
2009-08-26 15:10:00,13.78,13.82,13.78,13.79,152800.0,11.5634,11.597,11.5634,11.5718,152800.0
2009-08-26 15:15:00,13.79,13.8,13.79,13.8,65500.0,11.5718,11.5802,11.5718,11.5802,65500.0
2009-08-26 15:20:00,13.79,13.82,13.79,13.79,127900.0,11.5718,11.597,11.5718,11.5718,127900.0
2009-08-26 15:25:00,13.79,13.87,13.79,13.8,278700.0,11.5718,11.6389,11.5718,11.5802,278700.0
2009-08-26 15:30:00,13.81,13.83,13.78,13.82,299400.0,11.5886,11.6054,11.5634,11.597,299400.0
2009-08-26 15:35:00,13.82,13.83,13.78,13.78,1526300.0,11.597,11.6054,11.5634,11.5634,1526300.0
2009-08-26 15:40:00,13.79,13.8,13.78,13.8,1012000.0,11.5718,11.5802,11.5634,11.5802,1012000.0
2009-08-26 15:45:00,13.8,13.8,13.78,13.79,262400.0,11.5802,11.5802,11.5634,11.5718,262400.0
2009-08-26 15:50:00,13.78,13.8,13.78,13.8,270600.0,11.5634,11.5802,11.5634,11.5802,270600.0
2009-08-26 15:55:00,13.8,13.81,13.79,13.8,631700.0,11.5802,11.5886,11.5718,11.5802,631700.0
2009-08-27 09:30:00,13.64,13.68,13.53,13.57,182200.0,11.4459,11.4795,11.3536,11.3872,182200.0
2009-08-27 09:35:00,13.57,13.57,13.4,13.45,175100.0,11.3872,11.3872,11.2445,11.2865,175100.0
2009-08-27 09:40:00,13.44,13.49,13.36,13.45,184600.0,11.2781,11.3201,11.211,11.2865,184600.0
2009-08-27 09:45:00,13.45,13.48,13.43,13.44,125400.0,11.2865,11.3117,11.2697,11.2781,125400.0
2009-08-27 09:50:00,13.43,13.44,13.19,13.21,204300.0,11.2697,11.2781,11.0683,11.0851,204300.0
2009-08-27 09:55:00,13.21,13.25,13.12,13.13,165500.0,11.0851,11.1187,11.0096,11.018,165500.0
2009-08-27 10:00:00,13.13,13.13,12.94,12.96,296400.0,11.018,11.018,10.8585,10.8753,296400.0
2009-08-27 10:05:00,12.96,13.01,12.93,12.95,643700.0,10.8753,10.9173,10.8501,10.8669,643700.0
2009-08-27 10:10:00,12.95,13.1,12.91,13.1,244100.0,10.8669,10.9928,10.8333,10.9928,244100.0
2009-08-27 10:15:00,13.1,13.19,13.08,13.19,174500.0,10.9928,11.0683,10.976,11.0683,174500.0
2009-08-27 10:20:00,13.19,13.26,13.19,13.26,103600.0,11.0683,11.127,11.0683,11.127,103600.0
2009-08-27 10:25:00,13.25,13.28,13.22,13.23,94200.0,11.1187,11.1438,11.0935,11.1019,94200.0
2009-08-27 10:30:00,13.23,13.3,13.23,13.25,354900.0,11.1019,11.1606,11.1019,11.1187,354900.0
2009-08-27 10:35:00,13.25,13.27,13.2,13.2,158200.0,11.1187,11.1354,11.0767,11.0767,158200.0
2009-08-27 10:40:00,13.2,13.26,13.19,13.22,994600.0,11.0767,11.127,11.0683,11.0935,994600.0
2009-08-27 10:45:00,13.22,13.27,13.21,13.25,147400.0,11.0935,11.1354,11.0851,11.1187,147400.0
2009-08-27 10:50:00,13.25,13.27,13.21,13.24,59800.0,11.1187,11.1354,11.0851,11.1103,59800.0
2009-08-27 10:55:00,13.24,13.25,13.2,13.21,68400.0,11.1103,11.1187,11.0767,11.0851,68400.0
2009-08-27 11:00:00,13.2,13.21,13.15,13.19,101000.0,11.0767,11.0851,11.0347,11.0683,101000.0
2009-08-27 11:05:00,13.19,13.27,13.18,13.26,75900.0,11.0683,11.1354,11.0599,11.127,75900.0
2009-08-27 11:10:00,13.26,13.26,13.24,13.25,20400.0,11.127,11.127,11.1103,11.1187,20400.0
2009-08-27 11:15:00,13.25,13.27,13.23,13.24,56800.0,11.1187,11.1354,11.1019,11.1103,56800.0
2009-08-27 11:20:00,13.23,13.25,13.2,13.25,24600.0,11.1019,11.1187,11.0767,11.1187,24600.0
2009-08-27 11:25:00,13.25,13.33,13.24,13.32,75000.0,11.1187,11.1858,11.1103,11.1774,75000.0
2009-08-27 11:30:00,13.32,13.35,13.29,13.34,79200.0,11.1774,11.2026,11.1522,11.1942,79200.0
2009-08-27 11:35:00,13.34,13.34,13.3,13.31,61900.0,11.1942,11.1942,11.1606,11.169,61900.0
2009-08-27 11:40:00,13.3,13.33,13.3,13.32,15800.0,11.1606,11.1858,11.1606,11.1774,15800.0
2009-08-27 11:45:00,13.32,13.37,13.32,13.36,36200.0,11.1774,11.2194,11.1774,11.211,36200.0
2009-08-27 11:50:00,13.37,13.4,13.2,13.39,204000.0,11.2194,11.2445,11.0767,11.2361,204000.0
2009-08-27 11:55:00,13.4,13.44,13.36,13.44,66800.0,11.2445,11.2781,11.211,11.2781,66800.0
2009-08-27 12:00:00,13.43,13.45,13.37,13.37,66500.0,11.2697,11.2865,11.2194,11.2194,66500.0
2009-08-27 12:05:00,13.37,13.38,13.33,13.34,57600.0,11.2194,11.2277,11.1858,11.1942,57600.0
2009-08-27 12:10:00,13.33,13.36,13.33,13.34,73200.0,11.1858,11.211,11.1858,11.1942,73200.0
2009-08-27 12:15:00,13.34,13.34,13.3,13.3,28500.0,11.1942,11.1942,11.1606,11.1606,28500.0
2009-08-27 12:20:00,13.3,13.31,13.28,13.3,42600.0,11.1606,11.169,11.1438,11.1606,42600.0
2009-08-27 12:25:00,13.3,13.34,13.28,13.32,90600.0,11.1606,11.1942,11.1438,11.1774,90600.0
2009-08-27 12:30:00,13.33,13.34,13.29,13.32,58900.0,11.1858,11.1942,11.1522,11.1774,58900.0
2009-08-27 12:35:00,13.32,13.33,13.32,13.32,8000.0,11.1774,11.1858,11.1774,11.1774,8000.0
2009-08-27 12:40:00,13.32,13.35,13.32,13.34,39800.0,11.1774,11.2026,11.1774,11.1942,39800.0
2009-08-27 12:45:00,13.34,13.35,13.31,13.32,82800.0,11.1942,11.2026,11.169,11.1774,82800.0
2009-08-27 12:50:00,13.33,13.33,13.32,13.32,10300.0,11.1858,11.1858,11.1774,11.1774,10300.0
2009-08-27 12:55:00,13.32,13.32,13.29,13.29,52000.0,11.1774,11.1774,11.1522,11.1522,52000.0
2009-08-27 13:00:00,13.29,13.3,13.29,13.29,18400.0,11.1522,11.1606,11.1522,11.1522,18400.0
2009-08-27 13:05:00,13.3,13.38,13.3,13.38,70900.0,11.1606,11.2277,11.1606,11.2277,70900.0
2009-08-27 13:10:00,13.37,13.38,13.34,13.34,66300.0,11.2194,11.2277,11.1942,11.1942,66300.0
2009-08-27 13:15:00,13.35,13.39,13.34,13.38,76600.0,11.2026,11.2361,11.1942,11.2277,76600.0
2009-08-27 13:20:00,13.39,13.42,13.37,13.42,115500.0,11.2361,11.2613,11.2194,11.2613,115500.0
2009-08-27 13:25:00,13.43,13.43,13.38,13.41,59700.0,11.2697,11.2697,11.2277,11.2529,59700.0
2009-08-27 13:30:00,13.41,13.43,13.41,13.42,44300.0,11.2529,11.2697,11.2529,11.2613,44300.0
2009-08-27 13:35:00,13.42,13.52,13.42,13.48,460800.0,11.2613,11.3452,11.2613,11.3117,460800.0
2009-08-27 13:40:00,13.48,13.49,13.48,13.49,56200.0,11.3117,11.3201,11.3117,11.3201,56200.0
2009-08-27 13:45:00,13.48,13.56,13.48,13.53,135400.0,11.3117,11.3788,11.3117,11.3536,135400.0
2009-08-27 13:50:00,13.52,13.59,13.52,13.58,63300.0,11.3452,11.404,11.3452,11.3956,63300.0
2009-08-27 13:55:00,13.59,13.61,13.54,13.54,75700.0,11.404,11.4207,11.362,11.362,75700.0
2009-08-27 14:00:00,13.54,13.59,13.54,13.59,16800.0,11.362,11.404,11.362,11.404,16800.0
2009-08-27 14:05:00,13.59,13.6,13.57,13.57,54400.0,11.404,11.4124,11.3872,11.3872,54400.0
2009-08-27 14:10:00,13.57,13.58,13.57,13.58,16300.0,11.3872,11.3956,11.3872,11.3956,16300.0
2009-08-27 14:15:00,13.58,13.58,13.57,13.57,34600.0,11.3956,11.3956,11.3872,11.3872,34600.0
2009-08-27 14:20:00,13.57,13.62,13.57,13.59,62300.0,11.3872,11.4291,11.3872,11.404,62300.0
2009-08-27 14:25:00,13.6,13.64,13.58,13.63,44700.0,11.4124,11.4459,11.3956,11.4375,44700.0
2009-08-27 14:30:00,13.64,13.66,13.63,13.66,60700.0,11.4459,11.4627,11.4375,11.4627,60700.0
2009-08-27 14:35:00,13.66,13.71,13.65,13.7,62800.0,11.4627,11.5047,11.4543,11.4963,62800.0
2009-08-27 14:40:00,13.7,13.71,13.68,13.7,47100.0,11.4963,11.5047,11.4795,11.4963,47100.0
2009-08-27 14:45:00,13.71,13.71,13.63,13.64,55700.0,11.5047,11.5047,11.4375,11.4459,55700.0
2009-08-27 14:50:00,13.64,13.67,13.63,13.65,101400.0,11.4459,11.4711,11.4375,11.4543,101400.0
2009-08-27 14:55:00,13.65,13.67,13.65,13.67,82800.0,11.4543,11.4711,11.4543,11.4711,82800.0
2009-08-27 15:00:00,13.66,13.68,13.61,13.65,186800.0,11.4627,11.4795,11.4207,11.4543,186800.0
2009-08-27 15:05:00,13.65,13.67,13.64,13.65,63400.0,11.4543,11.4711,11.4459,11.4543,63400.0
2009-08-27 15:10:00,13.64,13.65,13.64,13.65,30700.0,11.4459,11.4543,11.4459,11.4543,30700.0
2009-08-27 15:15:00,13.65,13.66,13.64,13.65,49500.0,11.4543,11.4627,11.4459,11.4543,49500.0
2009-08-27 15:20:00,13.65,13.66,13.6,13.6,58500.0,11.4543,11.4627,11.4124,11.4124,58500.0
2009-08-27 15:25:00,13.6,13.6,13.54,13.58,127500.0,11.4124,11.4124,11.362,11.3956,127500.0
2009-08-27 15:30:00,13.58,13.58,13.54,13.55,36900.0,11.3956,11.3956,11.362,11.3704,36900.0
2009-08-27 15:35:00,13.55,13.58,13.54,13.58,49100.0,11.3704,11.3956,11.362,11.3956,49100.0
2009-08-27 15:40:00,13.58,13.59,13.53,13.55,91200.0,11.3956,11.404,11.3536,11.3704,91200.0
2009-08-27 15:45:00,13.54,13.55,13.52,13.54,95600.0,11.362,11.3704,11.3452,11.362,95600.0
2009-08-27 15:50:00,13.53,13.55,13.51,13.51,150100.0,11.3536,11.3704,11.3368,11.3368,150100.0
2009-08-27 15:55:00,13.51,13.54,13.5,13.53,403800.0,11.3368,11.362,11.3284,11.3536,403800.0
2009-08-28 09:30:00,13.71,13.8,13.6,13.72,82500.0,11.5047,11.5802,11.4124,11.5131,82500.0
2009-08-28 09:35:00,13.73,13.82,13.59,13.71,143200.0,11.5214,11.597,11.404,11.5047,143200.0
2009-08-28 09:40:00,13.72,13.74,13.62,13.63,150000.0,11.5131,11.5298,11.4291,11.4375,150000.0
2009-08-28 09:45:00,13.63,13.69,13.62,13.67,175100.0,11.4375,11.4879,11.4291,11.4711,175100.0
2009-08-28 09:50:00,13.66,13.78,13.64,13.73,119400.0,11.4627,11.5634,11.4459,11.5214,119400.0
2009-08-28 09:55:00,13.73,13.77,13.54,13.55,220000.0,11.5214,11.555,11.362,11.3704,220000.0
2009-08-28 10:00:00,13.56,13.7,13.55,13.64,131100.0,11.3788,11.4963,11.3704,11.4459,131100.0
2009-08-28 10:05:00,13.63,13.81,13.59,13.8,138600.0,11.4375,11.5886,11.404,11.5802,138600.0
2009-08-28 10:10:00,13.78,13.88,13.77,13.84,212200.0,11.5634,11.6473,11.555,11.6138,212200.0
2009-08-28 10:15:00,13.83,13.87,13.81,13.81,58100.0,11.6054,11.6389,11.5886,11.5886,58100.0
2009-08-28 10:20:00,13.81,13.84,13.79,13.79,68800.0,11.5886,11.6138,11.5718,11.5718,68800.0
2009-08-28 10:25:00,13.8,13.82,13.73,13.75,109400.0,11.5802,11.597,11.5214,11.5382,109400.0
2009-08-28 10:30:00,13.74,13.8,13.71,13.77,98100.0,11.5298,11.5802,11.5047,11.555,98100.0
2009-08-28 10:35:00,13.78,13.85,13.77,13.84,41900.0,11.5634,11.6221,11.555,11.6138,41900.0
2009-08-28 10:40:00,13.84,13.85,13.79,13.79,165400.0,11.6138,11.6221,11.5718,11.5718,165400.0
2009-08-28 10:45:00,13.79,13.83,13.77,13.82,15700.0,11.5718,11.6054,11.555,11.597,15700.0
2009-08-28 10:50:00,13.83,13.84,13.76,13.78,49100.0,11.6054,11.6138,11.5466,11.5634,49100.0
2009-08-28 10:55:00,13.79,13.81,13.76,13.78,39200.0,11.5718,11.5886,11.5466,11.5634,39200.0
2009-08-28 11:00:00,13.79,13.83,13.75,13.79,27800.0,11.5718,11.6054,11.5382,11.5718,27800.0
2009-08-28 11:05:00,13.79,13.81,13.74,13.81,69900.0,11.5718,11.5886,11.5298,11.5886,69900.0
2009-08-28 11:10:00,13.8,13.8,13.73,13.78,81500.0,11.5802,11.5802,11.5214,11.5634,81500.0
2009-08-28 11:15:00,13.78,13.8,13.75,13.77,41000.0,11.5634,11.5802,11.5382,11.555,41000.0
2009-08-28 11:20:00,13.77,13.79,13.76,13.77,27500.0,11.555,11.5718,11.5466,11.555,27500.0
2009-08-28 11:25:00,13.77,13.79,13.75,13.78,32200.0,11.555,11.5718,11.5382,11.5634,32200.0
2009-08-28 11:30:00,13.77,13.77,13.75,13.75,8000.0,11.555,11.555,11.5382,11.5382,8000.0
2009-08-28 11:35:00,13.76,13.79,13.73,13.76,82300.0,11.5466,11.5718,11.5214,11.5466,82300.0
2009-08-28 11:40:00,13.76,13.77,13.68,13.7,71100.0,11.5466,11.555,11.4795,11.4963,71100.0
2009-08-28 11:45:00,13.69,13.75,13.68,13.73,55000.0,11.4879,11.5382,11.4795,11.5214,55000.0
2009-08-28 11:50:00,13.74,13.75,13.73,13.74,46000.0,11.5298,11.5382,11.5214,11.5298,46000.0
2009-08-28 11:55:00,13.73,13.76,13.73,13.74,46200.0,11.5214,11.5466,11.5214,11.5298,46200.0
2009-08-28 12:00:00,13.74,13.77,13.73,13.74,39600.0,11.5298,11.555,11.5214,11.5298,39600.0
2009-08-28 12:05:00,13.74,13.75,13.72,13.73,70300.0,11.5298,11.5382,11.5131,11.5214,70300.0
2009-08-28 12:10:00,13.72,13.74,13.66,13.66,62500.0,11.5131,11.5298,11.4627,11.4627,62500.0
2009-08-28 12:15:00,13.66,13.66,13.6,13.6,55400.0,11.4627,11.4627,11.4124,11.4124,55400.0
2009-08-28 12:20:00,13.61,13.64,13.56,13.56,77700.0,11.4207,11.4459,11.3788,11.3788,77700.0
2009-08-28 12:25:00,13.56,13.58,13.53,13.55,119700.0,11.3788,11.3956,11.3536,11.3704,119700.0
2009-08-28 12:30:00,13.54,13.59,13.54,13.57,59600.0,11.362,11.404,11.362,11.3872,59600.0
2009-08-28 12:35:00,13.57,13.63,13.57,13.63,98400.0,11.3872,11.4375,11.3872,11.4375,98400.0
2009-08-28 12:40:00,13.63,13.65,13.62,13.65,25800.0,11.4375,11.4543,11.4291,11.4543,25800.0
2009-08-28 12:45:00,13.64,13.65,13.6,13.62,30300.0,11.4459,11.4543,11.4124,11.4291,30300.0
2009-08-28 12:50:00,13.62,13.62,13.55,13.56,39200.0,11.4291,11.4291,11.3704,11.3788,39200.0
2009-08-28 12:55:00,13.56,13.57,13.52,13.55,44600.0,11.3788,11.3872,11.3452,11.3704,44600.0
2009-08-28 13:00:00,13.55,13.62,13.55,13.61,45800.0,11.3704,11.4291,11.3704,11.4207,45800.0
2009-08-28 13:05:00,13.61,13.64,13.6,13.64,14400.0,11.4207,11.4459,11.4124,11.4459,14400.0
2009-08-28 13:10:00,13.64,13.69,13.64,13.68,43400.0,11.4459,11.4879,11.4459,11.4795,43400.0
2009-08-28 13:15:00,13.68,13.71,13.67,13.7,62600.0,11.4795,11.5047,11.4711,11.4963,62600.0
2009-08-28 13:20:00,13.7,13.74,13.7,13.71,33200.0,11.4963,11.5298,11.4963,11.5047,33200.0
2009-08-28 13:25:00,13.71,13.74,13.71,13.74,19000.0,11.5047,11.5298,11.5047,11.5298,19000.0
2009-08-28 13:30:00,13.74,13.76,13.73,13.73,27800.0,11.5298,11.5466,11.5214,11.5214,27800.0
2009-08-28 13:35:00,13.73,13.76,13.72,13.76,28800.0,11.5214,11.5466,11.5131,11.5466,28800.0
2009-08-28 13:40:00,13.76,13.78,13.76,13.76,13100.0,11.5466,11.5634,11.5466,11.5466,13100.0
2009-08-28 13:45:00,13.76,13.77,13.71,13.75,52500.0,11.5466,11.555,11.5047,11.5382,52500.0
2009-08-28 13:50:00,13.76,13.79,13.76,13.78,61300.0,11.5466,11.5718,11.5466,11.5634,61300.0
2009-08-28 13:55:00,13.77,13.78,13.75,13.75,18500.0,11.555,11.5634,11.5382,11.5382,18500.0
2009-08-28 14:00:00,13.75,13.75,13.7,13.7,22900.0,11.5382,11.5382,11.4963,11.4963,22900.0
2009-08-28 14:05:00,13.71,13.75,13.7,13.75,41300.0,11.5047,11.5382,11.4963,11.5382,41300.0
2009-08-28 14:10:00,13.74,13.76,13.73,13.73,23700.0,11.5298,11.5466,11.5214,11.5214,23700.0
2009-08-28 14:15:00,13.74,13.8,13.74,13.76,68600.0,11.5298,11.5802,11.5298,11.5466,68600.0
2009-08-28 14:20:00,13.76,13.79,13.74,13.77,31500.0,11.5466,11.5718,11.5298,11.555,31500.0
2009-08-28 14:25:00,13.76,13.78,13.75,13.78,44600.0,11.5466,11.5634,11.5382,11.5634,44600.0
2009-08-28 14:30:00,13.78,13.79,13.73,13.77,61200.0,11.5634,11.5718,11.5214,11.555,61200.0
2009-08-28 14:35:00,13.76,13.78,13.74,13.77,28600.0,11.5466,11.5634,11.5298,11.555,28600.0
2009-08-28 14:40:00,13.77,13.8,13.76,13.77,29300.0,11.555,11.5802,11.5466,11.555,29300.0
2009-08-28 14:45:00,13.77,13.79,13.76,13.77,56900.0,11.555,11.5718,11.5466,11.555,56900.0
2009-08-28 14:50:00,13.78,13.8,13.75,13.78,62700.0,11.5634,11.5802,11.5382,11.5634,62700.0
2009-08-28 14:55:00,13.78,13.79,13.76,13.79,39700.0,11.5634,11.5718,11.5466,11.5718,39700.0
2009-08-28 15:00:00,13.79,13.79,13.78,13.78,50400.0,11.5718,11.5718,11.5634,11.5634,50400.0
2009-08-28 15:05:00,13.78,13.78,13.74,13.74,47900.0,11.5634,11.5634,11.5298,11.5298,47900.0
2009-08-28 15:10:00,13.75,13.75,13.74,13.74,13200.0,11.5382,11.5382,11.5298,11.5298,13200.0
2009-08-28 15:15:00,13.74,13.75,13.74,13.74,34200.0,11.5298,11.5382,11.5298,11.5298,34200.0
2009-08-28 15:20:00,13.75,13.79,13.74,13.76,55600.0,11.5382,11.5718,11.5298,11.5466,55600.0
2009-08-28 15:25:00,13.77,13.78,13.74,13.74,65100.0,11.555,11.5634,11.5298,11.5298,65100.0
2009-08-28 15:30:00,13.74,13.78,13.71,13.71,93500.0,11.5298,11.5634,11.5047,11.5047,93500.0
2009-08-28 15:35:00,13.72,13.77,13.72,13.73,131700.0,11.5131,11.555,11.5131,11.5214,131700.0
2009-08-28 15:40:00,13.73,13.78,13.7,13.74,156800.0,11.5214,11.5634,11.4963,11.5298,156800.0
2009-08-28 15:45:00,13.74,13.74,13.65,13.68,318700.0,11.5298,11.5298,11.4543,11.4795,318700.0
2009-08-28 15:50:00,13.68,13.69,13.67,13.69,147600.0,11.4795,11.4879,11.4711,11.4879,147600.0
2009-08-28 15:55:00,13.69,13.7,13.68,13.69,298300.0,11.4879,11.4963,11.4795,11.4879,298300.0
2009-08-31 09:30:00,13.51,13.57,13.27,13.3,87600.0,11.3368,11.3872,11.1354,11.1606,87600.0
2009-08-31 09:35:00,13.32,13.42,13.29,13.41,92000.0,11.1774,11.2613,11.1522,11.2529,92000.0
2009-08-31 09:40:00,13.42,13.47,13.28,13.39,140200.0,11.2613,11.3033,11.1438,11.2361,140200.0
2009-08-31 09:45:00,13.36,13.44,13.3,13.35,57000.0,11.211,11.2781,11.1606,11.2026,57000.0
2009-08-31 09:50:00,13.36,13.36,13.25,13.27,87800.0,11.211,11.211,11.1187,11.1354,87800.0
2009-08-31 09:55:00,13.27,13.41,13.26,13.39,63500.0,11.1354,11.2529,11.127,11.2361,63500.0
2009-08-31 10:00:00,13.38,13.39,13.3,13.38,71300.0,11.2277,11.2361,11.1606,11.2277,71300.0
2009-08-31 10:05:00,13.37,13.42,13.33,13.4,52200.0,11.2194,11.2613,11.1858,11.2445,52200.0
2009-08-31 10:10:00,13.4,13.43,13.35,13.43,72600.0,11.2445,11.2697,11.2026,11.2697,72600.0
2009-08-31 10:15:00,13.43,13.45,13.37,13.38,100300.0,11.2697,11.2865,11.2194,11.2277,100300.0
2009-08-31 10:20:00,13.38,13.39,13.31,13.31,84700.0,11.2277,11.2361,11.169,11.169,84700.0
2009-08-31 10:25:00,13.32,13.35,13.28,13.35,94100.0,11.1774,11.2026,11.1438,11.2026,94100.0
2009-08-31 10:30:00,13.35,13.36,13.28,13.36,59900.0,11.2026,11.211,11.1438,11.211,59900.0
2009-08-31 10:35:00,13.36,13.42,13.34,13.41,34900.0,11.211,11.2613,11.1942,11.2529,34900.0
2009-08-31 10:40:00,13.42,13.48,13.4,13.4,26500.0,11.2613,11.3117,11.2445,11.2445,26500.0
2009-08-31 10:45:00,13.4,13.45,13.4,13.43,39500.0,11.2445,11.2865,11.2445,11.2697,39500.0
2009-08-31 10:50:00,13.43,13.5,13.43,13.46,58300.0,11.2697,11.3284,11.2697,11.2949,58300.0
2009-08-31 10:55:00,13.46,13.47,13.4,13.44,32400.0,11.2949,11.3033,11.2445,11.2781,32400.0
2009-08-31 11:00:00,13.44,13.44,13.36,13.41,68200.0,11.2781,11.2781,11.211,11.2529,68200.0
2009-08-31 11:05:00,13.41,13.42,13.38,13.4,33200.0,11.2529,11.2613,11.2277,11.2445,33200.0
2009-08-31 11:10:00,13.4,13.41,13.37,13.37,28300.0,11.2445,11.2529,11.2194,11.2194,28300.0
2009-08-31 11:15:00,13.37,13.41,13.36,13.36,29100.0,11.2194,11.2529,11.211,11.211,29100.0
2009-08-31 11:20:00,13.37,13.41,13.31,13.31,50000.0,11.2194,11.2529,11.169,11.169,50000.0
2009-08-31 11:25:00,13.32,13.35,13.3,13.3,41000.0,11.1774,11.2026,11.1606,11.1606,41000.0
2009-08-31 11:30:00,13.31,13.34,13.28,13.3,48700.0,11.169,11.1942,11.1438,11.1606,48700.0
2009-08-31 11:35:00,13.3,13.35,13.28,13.35,32800.0,11.1606,11.2026,11.1438,11.2026,32800.0
2009-08-31 11:40:00,13.36,13.36,13.29,13.32,34500.0,11.211,11.211,11.1522,11.1774,34500.0
2009-08-31 11:45:00,13.33,13.33,13.3,13.31,12600.0,11.1858,11.1858,11.1606,11.169,12600.0
2009-08-31 11:50:00,13.31,13.33,13.29,13.31,42700.0,11.169,11.1858,11.1522,11.169,42700.0
2009-08-31 11:55:00,13.31,13.31,13.29,13.3,21300.0,11.169,11.169,11.1522,11.1606,21300.0
2009-08-31 12:00:00,13.29,13.32,13.26,13.26,57400.0,11.1522,11.1774,11.127,11.127,57400.0
2009-08-31 12:05:00,13.26,13.27,13.23,13.23,15700.0,11.127,11.1354,11.1019,11.1019,15700.0
2009-08-31 12:10:00,13.22,13.27,13.22,13.27,45500.0,11.0935,11.1354,11.0935,11.1354,45500.0
2009-08-31 12:15:00,13.27,13.27,13.24,13.24,10400.0,11.1354,11.1354,11.1103,11.1103,10400.0
2009-08-31 12:20:00,13.25,13.28,13.25,13.27,21100.0,11.1187,11.1438,11.1187,11.1354,21100.0
2009-08-31 12:25:00,13.27,13.3,13.25,13.29,57900.0,11.1354,11.1606,11.1187,11.1522,57900.0
2009-08-31 12:30:00,13.3,13.31,13.29,13.3,45300.0,11.1606,11.169,11.1522,11.1606,45300.0
2009-08-31 12:35:00,13.3,13.34,13.28,13.33,67500.0,11.1606,11.1942,11.1438,11.1858,67500.0
2009-08-31 12:40:00,13.34,13.36,13.29,13.29,44200.0,11.1942,11.211,11.1522,11.1522,44200.0
2009-08-31 12:45:00,13.3,13.3,13.27,13.29,44500.0,11.1606,11.1606,11.1354,11.1522,44500.0
2009-08-31 12:50:00,13.29,13.33,13.28,13.32,41900.0,11.1522,11.1858,11.1438,11.1774,41900.0
2009-08-31 12:55:00,13.33,13.33,13.31,13.31,16800.0,11.1858,11.1858,11.169,11.169,16800.0
2009-08-31 13:00:00,13.31,13.33,13.31,13.32,48200.0,11.169,11.1858,11.169,11.1774,48200.0
2009-08-31 13:05:00,13.32,13.33,13.31,13.33,35000.0,11.1774,11.1858,11.169,11.1858,35000.0
2009-08-31 13:10:00,13.33,13.35,13.32,13.34,23900.0,11.1858,11.2026,11.1774,11.1942,23900.0
2009-08-31 13:15:00,13.33,13.34,13.32,13.33,30800.0,11.1858,11.1942,11.1774,11.1858,30800.0
2009-08-31 13:20:00,13.33,13.34,13.3,13.3,13600.0,11.1858,11.1942,11.1606,11.1606,13600.0
2009-08-31 13:25:00,13.3,13.32,13.3,13.32,11600.0,11.1606,11.1774,11.1606,11.1774,11600.0
2009-08-31 13:30:00,13.31,13.32,13.28,13.31,70300.0,11.169,11.1774,11.1438,11.169,70300.0
2009-08-31 13:35:00,13.31,13.33,13.29,13.29,61600.0,11.169,11.1858,11.1522,11.1522,61600.0
2009-08-31 13:40:00,13.3,13.32,13.28,13.31,73700.0,11.1606,11.1774,11.1438,11.169,73700.0
2009-08-31 13:45:00,13.32,13.35,13.32,13.33,42500.0,11.1774,11.2026,11.1774,11.1858,42500.0
2009-08-31 13:50:00,13.33,13.34,13.31,13.33,31400.0,11.1858,11.1942,11.169,11.1858,31400.0
2009-08-31 13:55:00,13.33,13.34,13.32,13.33,36300.0,11.1858,11.1942,11.1774,11.1858,36300.0
2009-08-31 14:00:00,13.34,13.35,13.32,13.33,19500.0,11.1942,11.2026,11.1774,11.1858,19500.0
2009-08-31 14:05:00,13.32,13.33,13.32,13.32,17200.0,11.1774,11.1858,11.1774,11.1774,17200.0
2009-08-31 14:10:00,13.32,13.34,13.31,13.34,60600.0,11.1774,11.1942,11.169,11.1942,60600.0
2009-08-31 14:15:00,13.33,13.34,13.32,13.33,27200.0,11.1858,11.1942,11.1774,11.1858,27200.0
2009-08-31 14:20:00,13.33,13.34,13.32,13.32,24700.0,11.1858,11.1942,11.1774,11.1774,24700.0
2009-08-31 14:25:00,13.32,13.35,13.32,13.33,50300.0,11.1774,11.2026,11.1774,11.1858,50300.0
2009-08-31 14:30:00,13.33,13.35,13.33,13.34,27600.0,11.1858,11.2026,11.1858,11.1942,27600.0
2009-08-31 14:35:00,13.34,13.39,13.34,13.38,27800.0,11.1942,11.2361,11.1942,11.2277,27800.0
2009-08-31 14:40:00,13.39,13.39,13.36,13.38,30200.0,11.2361,11.2361,11.211,11.2277,30200.0
2009-08-31 14:45:00,13.39,13.39,13.36,13.36,14000.0,11.2361,11.2361,11.211,11.211,14000.0
2009-08-31 14:50:00,13.36,13.4,13.36,13.4,54000.0,11.211,11.2445,11.211,11.2445,54000.0
2009-08-31 14:55:00,13.4,13.41,13.38,13.4,58000.0,11.2445,11.2529,11.2277,11.2445,58000.0
2009-08-31 15:00:00,13.39,13.4,13.35,13.37,49100.0,11.2361,11.2445,11.2026,11.2194,49100.0
2009-08-31 15:05:00,13.36,13.37,13.32,13.32,26500.0,11.211,11.2194,11.1774,11.1774,26500.0
2009-08-31 15:10:00,13.32,13.35,13.3,13.35,88900.0,11.1774,11.2026,11.1606,11.2026,88900.0
2009-08-31 15:15:00,13.34,13.36,13.33,13.33,43400.0,11.1942,11.211,11.1858,11.1858,43400.0
2009-08-31 15:20:00,13.33,13.36,13.32,13.34,73200.0,11.1858,11.211,11.1774,11.1942,73200.0
2009-08-31 15:25:00,13.34,13.37,13.31,13.33,160300.0,11.1942,11.2194,11.169,11.1858,160300.0
2009-08-31 15:30:00,13.34,13.35,13.32,13.32,71800.0,11.1942,11.2026,11.1774,11.1774,71800.0
2009-08-31 15:35:00,13.32,13.34,13.32,13.34,83400.0,11.1774,11.1942,11.1774,11.1942,83400.0
2009-08-31 15:40:00,13.33,13.36,13.32,13.34,123900.0,11.1858,11.211,11.1774,11.1942,123900.0
2009-08-31 15:45:00,13.35,13.38,13.34,13.35,159500.0,11.2026,11.2277,11.1942,11.2026,159500.0
2009-08-31 15:50:00,13.35,13.41,13.34,13.41,258100.0,11.2026,11.2529,11.1942,11.2529,258100.0
2009-08-31 15:55:00,13.4,13.43,13.4,13.41,288200.0,11.2445,11.2697,11.2445,11.2529,288200.0
2009-09-01 09:30:00,13.31,13.58,13.31,13.56,75400.0,11.169,11.3956,11.169,11.3788,75400.0
2009-09-01 09:35:00,13.56,13.7,13.55,13.68,121700.0,11.3788,11.4963,11.3704,11.4795,121700.0
2009-09-01 09:40:00,13.68,13.7,13.64,13.7,55200.0,11.4795,11.4963,11.4459,11.4963,55200.0
2009-09-01 09:45:00,13.7,13.78,13.7,13.76,128400.0,11.4963,11.5634,11.4963,11.5466,128400.0
2009-09-01 09:50:00,13.76,13.8,13.67,13.69,151900.0,11.5466,11.5802,11.4711,11.4879,151900.0
2009-09-01 09:55:00,13.67,13.74,13.64,13.71,51400.0,11.4711,11.5298,11.4459,11.5047,51400.0
2009-09-01 10:00:00,13.7,13.82,13.64,13.68,206600.0,11.4963,11.597,11.4459,11.4795,206600.0
2009-09-01 10:05:00,13.68,13.86,13.68,13.84,189800.0,11.4795,11.6305,11.4795,11.6138,189800.0
2009-09-01 10:10:00,13.84,13.85,13.66,13.66,79600.0,11.6138,11.6221,11.4627,11.4627,79600.0
2009-09-01 10:15:00,13.69,13.7,13.54,13.61,142800.0,11.4879,11.4963,11.362,11.4207,142800.0
2009-09-01 10:20:00,13.6,13.65,13.54,13.63,145000.0,11.4124,11.4543,11.362,11.4375,145000.0
2009-09-01 10:25:00,13.63,13.69,13.61,13.62,35200.0,11.4375,11.4879,11.4207,11.4291,35200.0
2009-09-01 10:30:00,13.62,13.73,13.61,13.69,278400.0,11.4291,11.5214,11.4207,11.4879,278400.0
2009-09-01 10:35:00,13.69,13.75,13.68,13.7,134500.0,11.4879,11.5382,11.4795,11.4963,134500.0
2009-09-01 10:40:00,13.69,13.71,13.66,13.66,44500.0,11.4879,11.5047,11.4627,11.4627,44500.0
2009-09-01 10:45:00,13.66,13.69,13.59,13.61,43600.0,11.4627,11.4879,11.404,11.4207,43600.0
2009-09-01 10:50:00,13.61,13.61,13.5,13.51,87400.0,11.4207,11.4207,11.3284,11.3368,87400.0
2009-09-01 10:55:00,13.51,13.53,13.45,13.45,58100.0,11.3368,11.3536,11.2865,11.2865,58100.0
2009-09-01 11:00:00,13.45,13.48,13.42,13.46,45700.0,11.2865,11.3117,11.2613,11.2949,45700.0
2009-09-01 11:05:00,13.46,13.47,13.38,13.39,84800.0,11.2949,11.3033,11.2277,11.2361,84800.0
2009-09-01 11:10:00,13.38,13.38,13.31,13.36,104400.0,11.2277,11.2277,11.169,11.211,104400.0
2009-09-01 11:15:00,13.35,13.36,13.26,13.35,98800.0,11.2026,11.211,11.127,11.2026,98800.0
2009-09-01 11:20:00,13.35,13.35,13.21,13.27,139400.0,11.2026,11.2026,11.0851,11.1354,139400.0
2009-09-01 11:25:00,13.28,13.3,13.12,13.15,107700.0,11.1438,11.1606,11.0096,11.0347,107700.0
2009-09-01 11:30:00,13.14,13.15,13.04,13.15,198800.0,11.0264,11.0347,10.9424,11.0347,198800.0
2009-09-01 11:35:00,13.14,13.14,13.02,13.02,211200.0,11.0264,11.0264,10.9257,10.9257,211200.0
2009-09-01 11:40:00,13.02,13.16,13.0,13.07,166100.0,10.9257,11.0431,10.9089,10.9676,166100.0
2009-09-01 11:45:00,13.07,13.17,13.02,13.15,130000.0,10.9676,11.0515,10.9257,11.0347,130000.0
2009-09-01 11:50:00,13.14,13.15,13.1,13.15,41400.0,11.0264,11.0347,10.9928,11.0347,41400.0
2009-09-01 11:55:00,13.14,13.14,12.99,13.01,76700.0,11.0264,11.0264,10.9005,10.9173,76700.0
2009-09-01 12:00:00,13.01,13.05,12.96,12.97,122800.0,10.9173,10.9508,10.8753,10.8837,122800.0
2009-09-01 12:05:00,12.96,12.99,12.91,12.98,64100.0,10.8753,10.9005,10.8333,10.8921,64100.0
2009-09-01 12:10:00,12.98,13.0,12.98,12.98,30400.0,10.8921,10.9089,10.8921,10.8921,30400.0
2009-09-01 12:15:00,12.98,12.99,12.94,12.94,25100.0,10.8921,10.9005,10.8585,10.8585,25100.0
2009-09-01 12:20:00,12.94,12.95,12.88,12.93,72300.0,10.8585,10.8669,10.8082,10.8501,72300.0
2009-09-01 12:25:00,12.93,12.94,12.91,12.93,29500.0,10.8501,10.8585,10.8333,10.8501,29500.0
2009-09-01 12:30:00,12.93,12.95,12.9,12.95,52700.0,10.8501,10.8669,10.825,10.8669,52700.0
2009-09-01 12:35:00,12.95,12.98,12.92,12.95,60500.0,10.8669,10.8921,10.8417,10.8669,60500.0
2009-09-01 12:40:00,12.94,13.04,12.94,13.04,38000.0,10.8585,10.9424,10.8585,10.9424,38000.0
2009-09-01 12:45:00,13.04,13.05,13.01,13.04,43100.0,10.9424,10.9508,10.9173,10.9424,43100.0
2009-09-01 12:50:00,13.04,13.06,13.03,13.05,44500.0,10.9424,10.9592,10.934,10.9508,44500.0
2009-09-01 12:55:00,13.05,13.08,13.03,13.04,20000.0,10.9508,10.976,10.934,10.9424,20000.0
2009-09-01 13:00:00,13.04,13.1,13.04,13.05,49100.0,10.9424,10.9928,10.9424,10.9508,49100.0
2009-09-01 13:05:00,13.06,13.07,12.91,12.95,70900.0,10.9592,10.9676,10.8333,10.8669,70900.0
2009-09-01 13:10:00,12.95,12.98,12.9,12.92,171000.0,10.8669,10.8921,10.825,10.8417,171000.0
2009-09-01 13:15:00,12.92,12.93,12.87,12.89,57700.0,10.8417,10.8501,10.7998,10.8166,57700.0
2009-09-01 13:20:00,12.89,12.9,12.85,12.89,38700.0,10.8166,10.825,10.783,10.8166,38700.0
2009-09-01 13:25:00,12.89,12.95,12.89,12.94,27100.0,10.8166,10.8669,10.8166,10.8585,27100.0
2009-09-01 13:30:00,12.93,12.99,12.89,12.94,110800.0,10.8501,10.9005,10.8166,10.8585,110800.0
2009-09-01 13:35:00,12.93,12.98,12.92,12.92,35700.0,10.8501,10.8921,10.8417,10.8417,35700.0
2009-09-01 13:40:00,12.92,13.03,12.91,12.97,57800.0,10.8417,10.934,10.8333,10.8837,57800.0
2009-09-01 13:45:00,12.98,13.05,12.98,13.02,61400.0,10.8921,10.9508,10.8921,10.9257,61400.0
2009-09-01 13:50:00,13.02,13.06,13.01,13.04,46800.0,10.9257,10.9592,10.9173,10.9424,46800.0
2009-09-01 13:55:00,13.04,13.07,13.03,13.06,29900.0,10.9424,10.9676,10.934,10.9592,29900.0
2009-09-01 14:00:00,13.06,13.07,13.03,13.05,62400.0,10.9592,10.9676,10.934,10.9508,62400.0
2009-09-01 14:05:00,13.06,13.06,13.01,13.03,37000.0,10.9592,10.9592,10.9173,10.934,37000.0
2009-09-01 14:10:00,13.03,13.07,13.02,13.04,51000.0,10.934,10.9676,10.9257,10.9424,51000.0
2009-09-01 14:15:00,13.05,13.05,12.98,13.04,52400.0,10.9508,10.9508,10.8921,10.9424,52400.0
2009-09-01 14:20:00,13.05,13.05,12.98,13.02,42300.0,10.9508,10.9508,10.8921,10.9257,42300.0
2009-09-01 14:25:00,13.02,13.03,13.0,13.02,21500.0,10.9257,10.934,10.9089,10.9257,21500.0
2009-09-01 14:30:00,13.01,13.03,12.99,13.01,25000.0,10.9173,10.934,10.9005,10.9173,25000.0
2009-09-01 14:35:00,13.02,13.04,13.0,13.04,32800.0,10.9257,10.9424,10.9089,10.9424,32800.0
2009-09-01 14:40:00,13.03,13.03,12.95,12.95,33800.0,10.934,10.934,10.8669,10.8669,33800.0
2009-09-01 14:45:00,12.94,12.98,12.94,12.95,20700.0,10.8585,10.8921,10.8585,10.8669,20700.0
2009-09-01 14:50:00,12.95,12.97,12.92,12.95,64100.0,10.8669,10.8837,10.8417,10.8669,64100.0
2009-09-01 14:55:00,12.94,13.01,12.94,12.98,74400.0,10.8585,10.9173,10.8585,10.8921,74400.0
2009-09-01 15:00:00,12.98,12.99,12.94,12.95,50400.0,10.8921,10.9005,10.8585,10.8669,50400.0
2009-09-01 15:05:00,12.95,12.98,12.9,12.95,107900.0,10.8669,10.8921,10.825,10.8669,107900.0
2009-09-01 15:10:00,12.95,12.98,12.94,12.98,65700.0,10.8669,10.8921,10.8585,10.8921,65700.0
2009-09-01 15:15:00,12.97,12.98,12.94,12.95,36400.0,10.8837,10.8921,10.8585,10.8669,36400.0
2009-09-01 15:20:00,12.94,12.95,12.9,12.92,96700.0,10.8585,10.8669,10.825,10.8417,96700.0
2009-09-01 15:25:00,12.92,12.92,12.86,12.87,98900.0,10.8417,10.8417,10.7914,10.7998,98900.0
2009-09-01 15:30:00,12.86,12.92,12.85,12.92,108700.0,10.7914,10.8417,10.783,10.8417,108700.0
2009-09-01 15:35:00,12.91,12.93,12.91,12.93,97600.0,10.8333,10.8501,10.8333,10.8501,97600.0
2009-09-01 15:40:00,12.93,12.94,12.91,12.91,175800.0,10.8501,10.8585,10.8333,10.8333,175800.0
2009-09-01 15:45:00,12.91,12.91,12.85,12.88,247600.0,10.8333,10.8333,10.783,10.8082,247600.0
2009-09-01 15:50:00,12.88,12.95,12.86,12.95,251300.0,10.8082,10.8669,10.7914,10.8669,251300.0
2009-09-01 15:55:00,12.95,12.98,12.92,12.92,366800.0,10.8669,10.8921,10.8417,10.8417,366800.0
2009-09-02 09:30:00,12.47,12.64,12.41,12.48,395200.0,10.4641,10.6068,10.4138,10.4725,395200.0
2009-09-02 09:35:00,12.48,12.51,12.39,12.42,285900.0,10.4725,10.4977,10.397,10.4222,285900.0
2009-09-02 09:40:00,12.42,12.49,12.37,12.39,411200.0,10.4222,10.4809,10.3802,10.397,411200.0
2009-09-02 09:45:00,12.41,12.56,12.34,12.51,271300.0,10.4138,10.5396,10.355,10.4977,271300.0
2009-09-02 09:50:00,12.51,12.74,12.51,12.62,216200.0,10.4977,10.6907,10.4977,10.59,216200.0
2009-09-02 09:55:00,12.62,12.63,12.49,12.5,174500.0,10.59,10.5984,10.4809,10.4893,174500.0
2009-09-02 10:00:00,12.5,12.59,12.42,12.42,229900.0,10.4893,10.5648,10.4222,10.4222,229900.0
2009-09-02 10:05:00,12.42,12.57,12.42,12.51,176200.0,10.4222,10.548,10.4222,10.4977,176200.0
2009-09-02 10:10:00,12.5,12.54,12.46,12.48,220600.0,10.4893,10.5229,10.4557,10.4725,220600.0
2009-09-02 10:15:00,12.48,12.49,12.33,12.36,504500.0,10.4725,10.4809,10.3466,10.3718,504500.0
2009-09-02 10:20:00,12.36,12.44,12.36,12.4,200300.0,10.3718,10.4389,10.3718,10.4054,200300.0
2009-09-02 10:25:00,12.4,12.4,12.27,12.28,182100.0,10.4054,10.4054,10.2963,10.3047,182100.0
2009-09-02 10:30:00,12.29,12.36,12.25,12.25,198600.0,10.3131,10.3718,10.2795,10.2795,198600.0
2009-09-02 10:35:00,12.26,12.36,12.24,12.31,143000.0,10.2879,10.3718,10.2711,10.3299,143000.0
2009-09-02 10:40:00,12.32,12.4,12.3,12.37,119800.0,10.3383,10.4054,10.3215,10.3802,119800.0
2009-09-02 10:45:00,12.36,12.41,12.33,12.36,99500.0,10.3718,10.4138,10.3466,10.3718,99500.0
2009-09-02 10:50:00,12.36,12.4,12.29,12.34,147300.0,10.3718,10.4054,10.3131,10.355,147300.0
2009-09-02 10:55:00,12.34,12.46,12.34,12.41,135800.0,10.355,10.4557,10.355,10.4138,135800.0
2009-09-02 11:00:00,12.41,12.41,12.3,12.31,62700.0,10.4138,10.4138,10.3215,10.3299,62700.0
2009-09-02 11:05:00,12.31,12.32,12.24,12.25,249400.0,10.3299,10.3383,10.2711,10.2795,249400.0
2009-09-02 11:10:00,12.24,12.31,12.23,12.3,121700.0,10.2711,10.3299,10.2627,10.3215,121700.0
2009-09-02 11:15:00,12.29,12.3,12.23,12.23,180500.0,10.3131,10.3215,10.2627,10.2627,180500.0
2009-09-02 11:20:00,12.23,12.29,12.23,12.27,76700.0,10.2627,10.3131,10.2627,10.2963,76700.0
2009-09-02 11:25:00,12.26,12.26,12.22,12.26,111600.0,10.2879,10.2879,10.2543,10.2879,111600.0
2009-09-02 11:30:00,12.26,12.33,12.23,12.24,246900.0,10.2879,10.3466,10.2627,10.2711,246900.0
2009-09-02 11:35:00,12.24,12.25,12.19,12.22,141200.0,10.2711,10.2795,10.2292,10.2543,141200.0
2009-09-02 11:40:00,12.23,12.23,12.18,12.18,56400.0,10.2627,10.2627,10.2208,10.2208,56400.0
2009-09-02 11:45:00,12.18,12.19,12.17,12.17,85100.0,10.2208,10.2292,10.2124,10.2124,85100.0
2009-09-02 11:50:00,12.18,12.23,12.17,12.17,58200.0,10.2208,10.2627,10.2124,10.2124,58200.0
2009-09-02 11:55:00,12.18,12.18,12.12,12.12,50100.0,10.2208,10.2208,10.1704,10.1704,50100.0
2009-09-02 12:00:00,12.12,12.16,12.12,12.12,110800.0,10.1704,10.204,10.1704,10.1704,110800.0
2009-09-02 12:05:00,12.12,12.14,12.1,12.11,91500.0,10.1704,10.1872,10.1536,10.162,91500.0
2009-09-02 12:10:00,12.11,12.18,12.08,12.08,127900.0,10.162,10.2208,10.1369,10.1369,127900.0
2009-09-02 12:15:00,12.08,12.16,12.08,12.15,71000.0,10.1369,10.204,10.1369,10.1956,71000.0
2009-09-02 12:20:00,12.14,12.2,12.12,12.2,64300.0,10.1872,10.2376,10.1704,10.2376,64300.0
2009-09-02 12:25:00,12.2,12.2,12.17,12.18,75400.0,10.2376,10.2376,10.2124,10.2208,75400.0
2009-09-02 12:30:00,12.18,12.18,12.13,12.13,62800.0,10.2208,10.2208,10.1788,10.1788,62800.0
2009-09-02 12:35:00,12.14,12.19,12.13,12.16,47200.0,10.1872,10.2292,10.1788,10.204,47200.0
2009-09-02 12:40:00,12.16,12.17,12.16,12.16,8800.0,10.204,10.2124,10.204,10.204,8800.0
2009-09-02 12:45:00,12.16,12.17,12.16,12.17,22300.0,10.204,10.2124,10.204,10.2124,22300.0
2009-09-02 12:50:00,12.17,12.19,12.16,12.17,208900.0,10.2124,10.2292,10.204,10.2124,208900.0
2009-09-02 12:55:00,12.17,12.22,12.17,12.2,114000.0,10.2124,10.2543,10.2124,10.2376,114000.0
2009-09-02 13:00:00,12.2,12.21,12.18,12.19,104000.0,10.2376,10.2459,10.2208,10.2292,104000.0
2009-09-02 13:05:00,12.2,12.2,12.15,12.17,83600.0,10.2376,10.2376,10.1956,10.2124,83600.0
2009-09-02 13:10:00,12.18,12.19,12.15,12.15,72800.0,10.2208,10.2292,10.1956,10.1956,72800.0
2009-09-02 13:15:00,12.15,12.2,12.15,12.2,102900.0,10.1956,10.2376,10.1956,10.2376,102900.0
2009-09-02 13:20:00,12.2,12.2,12.15,12.16,52700.0,10.2376,10.2376,10.1956,10.204,52700.0
2009-09-02 13:25:00,12.15,12.16,12.15,12.15,27500.0,10.1956,10.204,10.1956,10.1956,27500.0
2009-09-02 13:30:00,12.16,12.16,12.15,12.15,27600.0,10.204,10.204,10.1956,10.1956,27600.0
2009-09-02 13:35:00,12.15,12.18,12.15,12.17,91000.0,10.1956,10.2208,10.1956,10.2124,91000.0
2009-09-02 13:40:00,12.18,12.2,12.17,12.2,56800.0,10.2208,10.2376,10.2124,10.2376,56800.0
2009-09-02 13:45:00,12.2,12.2,12.19,12.19,11100.0,10.2376,10.2376,10.2292,10.2292,11100.0
2009-09-02 13:50:00,12.2,12.21,12.17,12.18,145900.0,10.2376,10.2459,10.2124,10.2208,145900.0
2009-09-02 13:55:00,12.17,12.19,12.17,12.19,50600.0,10.2124,10.2292,10.2124,10.2292,50600.0
2009-09-02 14:00:00,12.19,12.2,12.15,12.16,85300.0,10.2292,10.2376,10.1956,10.204,85300.0
2009-09-02 14:05:00,12.15,12.19,12.15,12.18,38300.0,10.1956,10.2292,10.1956,10.2208,38300.0
2009-09-02 14:10:00,12.17,12.18,12.15,12.15,42300.0,10.2124,10.2208,10.1956,10.1956,42300.0
2009-09-02 14:15:00,12.18,12.22,12.18,12.22,80000.0,10.2208,10.2543,10.2208,10.2543,80000.0
2009-09-02 14:20:00,12.21,12.24,12.21,12.24,53700.0,10.2459,10.2711,10.2459,10.2711,53700.0
2009-09-02 14:25:00,12.24,12.29,12.23,12.28,86300.0,10.2711,10.3131,10.2627,10.3047,86300.0
2009-09-02 14:30:00,12.28,12.33,12.27,12.32,115700.0,10.3047,10.3466,10.2963,10.3383,115700.0
2009-09-02 14:35:00,12.33,12.34,12.29,12.29,57900.0,10.3466,10.355,10.3131,10.3131,57900.0
2009-09-02 14:40:00,12.29,12.31,12.26,12.27,92200.0,10.3131,10.3299,10.2879,10.2963,92200.0
2009-09-02 14:45:00,12.27,12.27,12.26,12.26,14600.0,10.2963,10.2963,10.2879,10.2879,14600.0
2009-09-02 14:50:00,12.27,12.27,12.23,12.25,74300.0,10.2963,10.2963,10.2627,10.2795,74300.0
2009-09-02 14:55:00,12.25,12.26,12.19,12.2,56800.0,10.2795,10.2879,10.2292,10.2376,56800.0
2009-09-02 15:00:00,12.19,12.21,12.16,12.16,147200.0,10.2292,10.2459,10.204,10.204,147200.0
2009-09-02 15:05:00,12.16,12.2,12.16,12.17,54200.0,10.204,10.2376,10.204,10.2124,54200.0
2009-09-02 15:10:00,12.17,12.18,12.16,12.16,52700.0,10.2124,10.2208,10.204,10.204,52700.0
2009-09-02 15:15:00,12.17,12.25,12.16,12.2,120700.0,10.2124,10.2795,10.204,10.2376,120700.0
2009-09-02 15:20:00,12.21,12.23,12.19,12.22,38600.0,10.2459,10.2627,10.2292,10.2543,38600.0
2009-09-02 15:25:00,12.23,12.23,12.15,12.17,105900.0,10.2627,10.2627,10.1956,10.2124,105900.0
2009-09-02 15:30:00,12.17,12.21,12.17,12.2,80000.0,10.2124,10.2459,10.2124,10.2376,80000.0
2009-09-02 15:35:00,12.2,12.23,12.16,12.2,100200.0,10.2376,10.2627,10.204,10.2376,100200.0
2009-09-02 15:40:00,12.2,12.2,12.15,12.2,278900.0,10.2376,10.2376,10.1956,10.2376,278900.0
2009-09-02 15:45:00,12.19,12.2,12.16,12.17,191100.0,10.2292,10.2376,10.204,10.2124,191100.0
2009-09-02 15:50:00,12.16,12.22,12.16,12.18,164700.0,10.204,10.2543,10.204,10.2208,164700.0
2009-09-02 15:55:00,12.18,12.19,12.13,12.13,317200.0,10.2208,10.2292,10.1788,10.1788,317200.0
2009-09-03 09:30:00,12.15,12.24,12.1,12.13,158300.0,10.1956,10.2711,10.1536,10.1788,158300.0
2009-09-03 09:35:00,12.13,12.17,12.03,12.11,116900.0,10.1788,10.2124,10.0949,10.162,116900.0
2009-09-03 09:40:00,12.12,12.13,11.93,11.98,194400.0,10.1704,10.1788,10.011,10.0529,194400.0
2009-09-03 09:45:00,11.98,12.01,11.97,12.0,87400.0,10.0529,10.0781,10.0446,10.0697,87400.0
2009-09-03 09:50:00,12.0,12.09,12.0,12.0,151000.0,10.0697,10.1452,10.0697,10.0697,151000.0
2009-09-03 09:55:00,12.01,12.03,11.84,11.92,281900.0,10.0781,10.0949,9.9355,10.0026,281900.0
2009-09-03 10:00:00,11.92,12.0,11.84,11.85,371100.0,10.0026,10.0697,9.9355,9.9439,371100.0
2009-09-03 10:05:00,11.85,11.95,11.78,11.93,267000.0,9.9439,10.0278,9.8851,10.011,267000.0
2009-09-03 10:10:00,11.93,11.99,11.89,11.94,241400.0,10.011,10.0613,9.9774,10.0194,241400.0
2009-09-03 10:15:00,11.95,11.95,11.84,11.85,155000.0,10.0278,10.0278,9.9355,9.9439,155000.0
2009-09-03 10:20:00,11.84,11.91,11.81,11.84,118900.0,9.9355,9.9942,9.9103,9.9355,118900.0
2009-09-03 10:25:00,11.85,11.88,11.8,11.86,102200.0,9.9439,9.969,9.9019,9.9522,102200.0
2009-09-03 10:30:00,11.86,11.89,11.83,11.88,60800.0,9.9522,9.9774,9.9271,9.969,60800.0
2009-09-03 10:35:00,11.89,11.91,11.84,11.91,61700.0,9.9774,9.9942,9.9355,9.9942,61700.0
2009-09-03 10:40:00,11.91,11.93,11.87,11.91,70700.0,9.9942,10.011,9.9606,9.9942,70700.0
2009-09-03 10:45:00,11.91,11.94,11.89,11.9,70200.0,9.9942,10.0194,9.9774,9.9858,70200.0
2009-09-03 10:50:00,11.9,11.99,11.89,11.97,54000.0,9.9858,10.0613,9.9774,10.0446,54000.0
2009-09-03 10:55:00,11.97,12.0,11.92,11.92,142200.0,10.0446,10.0697,10.0026,10.0026,142200.0
2009-09-03 11:00:00,11.93,12.04,11.93,11.99,183400.0,10.011,10.1033,10.011,10.0613,183400.0
2009-09-03 11:05:00,12.0,12.05,12.0,12.05,33200.0,10.0697,10.1117,10.0697,10.1117,33200.0
2009-09-03 11:10:00,12.05,12.11,12.05,12.09,94300.0,10.1117,10.162,10.1117,10.1452,94300.0
2009-09-03 11:15:00,12.1,12.11,12.06,12.09,178500.0,10.1536,10.162,10.1201,10.1452,178500.0
2009-09-03 11:20:00,12.1,12.2,12.08,12.19,157800.0,10.1536,10.2376,10.1369,10.2292,157800.0
2009-09-03 11:25:00,12.18,12.22,12.17,12.19,74200.0,10.2208,10.2543,10.2124,10.2292,74200.0
2009-09-03 11:30:00,12.19,12.3,12.16,12.29,258200.0,10.2292,10.3215,10.204,10.3131,258200.0
2009-09-03 11:35:00,12.29,12.3,12.23,12.23,84300.0,10.3131,10.3215,10.2627,10.2627,84300.0
2009-09-03 11:40:00,12.23,12.28,12.22,12.28,129200.0,10.2627,10.3047,10.2543,10.3047,129200.0
2009-09-03 11:45:00,12.27,12.27,12.24,12.24,143500.0,10.2963,10.2963,10.2711,10.2711,143500.0
2009-09-03 11:50:00,12.24,12.24,12.16,12.17,135400.0,10.2711,10.2711,10.204,10.2124,135400.0
2009-09-03 11:55:00,12.17,12.23,12.14,12.21,118400.0,10.2124,10.2627,10.1872,10.2459,118400.0
2009-09-03 12:00:00,12.21,12.23,12.2,12.2,31600.0,10.2459,10.2627,10.2376,10.2376,31600.0
2009-09-03 12:05:00,12.2,12.24,12.18,12.22,107300.0,10.2376,10.2711,10.2208,10.2543,107300.0
2009-09-03 12:10:00,12.22,12.22,12.15,12.15,51600.0,10.2543,10.2543,10.1956,10.1956,51600.0
2009-09-03 12:15:00,12.15,12.17,12.12,12.12,63900.0,10.1956,10.2124,10.1704,10.1704,63900.0
2009-09-03 12:20:00,12.13,12.14,12.09,12.09,55700.0,10.1788,10.1872,10.1452,10.1452,55700.0
2009-09-03 12:25:00,12.09,12.1,12.07,12.09,33300.0,10.1452,10.1536,10.1285,10.1452,33300.0
2009-09-03 12:30:00,12.1,12.1,12.03,12.05,56900.0,10.1536,10.1536,10.0949,10.1117,56900.0
2009-09-03 12:35:00,12.06,12.08,12.05,12.08,25000.0,10.1201,10.1369,10.1117,10.1369,25000.0
2009-09-03 12:40:00,12.08,12.1,12.08,12.1,21600.0,10.1369,10.1536,10.1369,10.1536,21600.0
2009-09-03 12:45:00,12.1,12.12,12.09,12.12,36200.0,10.1536,10.1704,10.1452,10.1704,36200.0
2009-09-03 12:50:00,12.12,12.16,12.11,12.16,81800.0,10.1704,10.204,10.162,10.204,81800.0
2009-09-03 12:55:00,12.16,12.16,12.1,12.14,59600.0,10.204,10.204,10.1536,10.1872,59600.0
2009-09-03 13:00:00,12.14,12.16,12.13,12.14,40200.0,10.1872,10.204,10.1788,10.1872,40200.0
2009-09-03 13:05:00,12.13,12.14,12.1,12.1,44600.0,10.1788,10.1872,10.1536,10.1536,44600.0
2009-09-03 13:10:00,12.1,12.12,12.08,12.09,83300.0,10.1536,10.1704,10.1369,10.1452,83300.0
2009-09-03 13:15:00,12.08,12.08,12.05,12.05,44700.0,10.1369,10.1369,10.1117,10.1117,44700.0
2009-09-03 13:20:00,12.05,12.08,12.05,12.08,38800.0,10.1117,10.1369,10.1117,10.1369,38800.0
2009-09-03 13:25:00,12.07,12.08,12.04,12.04,63000.0,10.1285,10.1369,10.1033,10.1033,63000.0
2009-09-03 13:30:00,12.05,12.08,12.04,12.06,81100.0,10.1117,10.1369,10.1033,10.1201,81100.0
2009-09-03 13:35:00,12.06,12.06,12.04,12.04,54500.0,10.1201,10.1201,10.1033,10.1033,54500.0
2009-09-03 13:40:00,12.05,12.05,12.02,12.02,38200.0,10.1117,10.1117,10.0865,10.0865,38200.0
2009-09-03 13:45:00,12.03,12.08,12.01,12.08,56300.0,10.0949,10.1369,10.0781,10.1369,56300.0
2009-09-03 13:50:00,12.08,12.11,12.07,12.11,42500.0,10.1369,10.162,10.1285,10.162,42500.0
2009-09-03 13:55:00,12.11,12.12,12.07,12.08,32100.0,10.162,10.1704,10.1285,10.1369,32100.0
2009-09-03 14:00:00,12.08,12.12,12.07,12.11,70000.0,10.1369,10.1704,10.1285,10.162,70000.0
2009-09-03 14:05:00,12.11,12.11,12.09,12.09,110000.0,10.162,10.162,10.1452,10.1452,110000.0
2009-09-03 14:10:00,12.1,12.1,12.07,12.08,29100.0,10.1536,10.1536,10.1285,10.1369,29100.0
2009-09-03 14:15:00,12.08,12.14,12.07,12.12,55800.0,10.1369,10.1872,10.1285,10.1704,55800.0
2009-09-03 14:20:00,12.13,12.13,12.08,12.11,71100.0,10.1788,10.1788,10.1369,10.162,71100.0
2009-09-03 14:25:00,12.12,12.14,12.08,12.11,94100.0,10.1704,10.1872,10.1369,10.162,94100.0
2009-09-03 14:30:00,12.12,12.12,12.09,12.1,53200.0,10.1704,10.1704,10.1452,10.1536,53200.0
2009-09-03 14:35:00,12.1,12.11,12.08,12.09,54600.0,10.1536,10.162,10.1369,10.1452,54600.0
2009-09-03 14:40:00,12.09,12.09,12.01,12.03,121600.0,10.1452,10.1452,10.0781,10.0949,121600.0
2009-09-03 14:45:00,12.01,12.07,12.01,12.03,85800.0,10.0781,10.1285,10.0781,10.0949,85800.0
2009-09-03 14:50:00,12.03,12.09,12.02,12.09,64200.0,10.0949,10.1452,10.0865,10.1452,64200.0
2009-09-03 14:55:00,12.09,12.09,12.06,12.08,29000.0,10.1452,10.1452,10.1201,10.1369,29000.0
2009-09-03 15:00:00,12.07,12.1,12.06,12.07,70600.0,10.1285,10.1536,10.1201,10.1285,70600.0
2009-09-03 15:05:00,12.08,12.12,12.07,12.12,47800.0,10.1369,10.1704,10.1285,10.1704,47800.0
2009-09-03 15:10:00,12.12,12.15,12.09,12.15,69100.0,10.1704,10.1956,10.1452,10.1956,69100.0
2009-09-03 15:15:00,12.15,12.15,12.1,12.11,81400.0,10.1956,10.1956,10.1536,10.162,81400.0
2009-09-03 15:20:00,12.12,12.16,12.11,12.13,83800.0,10.1704,10.204,10.162,10.1788,83800.0
2009-09-03 15:25:00,12.12,12.15,12.12,12.15,81600.0,10.1704,10.1956,10.1704,10.1956,81600.0
2009-09-03 15:30:00,12.15,12.16,12.13,12.14,108100.0,10.1956,10.204,10.1788,10.1872,108100.0
2009-09-03 15:35:00,12.14,12.23,12.14,12.23,102000.0,10.1872,10.2627,10.1872,10.2627,102000.0
2009-09-03 15:40:00,12.23,12.23,12.18,12.21,137400.0,10.2627,10.2627,10.2208,10.2459,137400.0
2009-09-03 15:45:00,12.21,12.25,12.19,12.25,198200.0,10.2459,10.2795,10.2292,10.2795,198200.0
2009-09-03 15:50:00,12.24,12.27,12.22,12.25,221600.0,10.2711,10.2963,10.2543,10.2795,221600.0
2009-09-03 15:55:00,12.24,12.26,12.22,12.24,374900.0,10.2711,10.2879,10.2543,10.2711,374900.0
2009-09-04 09:30:00,12.25,12.41,12.16,12.26,68800.0,10.2795,10.4138,10.204,10.2879,68800.0
2009-09-04 09:35:00,12.27,12.29,12.16,12.21,62800.0,10.2963,10.3131,10.204,10.2459,62800.0
2009-09-04 09:40:00,12.22,12.29,12.19,12.26,60700.0,10.2543,10.3131,10.2292,10.2879,60700.0
2009-09-04 09:45:00,12.27,12.29,12.16,12.17,23300.0,10.2963,10.3131,10.204,10.2124,23300.0
2009-09-04 09:50:00,12.17,12.2,12.06,12.15,87800.0,10.2124,10.2376,10.1201,10.1956,87800.0
2009-09-04 09:55:00,12.15,12.19,12.12,12.12,26500.0,10.1956,10.2292,10.1704,10.1704,26500.0
2009-09-04 10:00:00,12.12,12.22,12.12,12.18,41400.0,10.1704,10.2543,10.1704,10.2208,41400.0
2009-09-04 10:05:00,12.19,12.23,12.19,12.22,21600.0,10.2292,10.2627,10.2292,10.2543,21600.0
2009-09-04 10:10:00,12.22,12.28,12.22,12.24,38700.0,10.2543,10.3047,10.2543,10.2711,38700.0
2009-09-04 10:15:00,12.25,12.31,12.25,12.29,44400.0,10.2795,10.3299,10.2795,10.3131,44400.0
2009-09-04 10:20:00,12.3,12.33,12.28,12.29,40700.0,10.3215,10.3466,10.3047,10.3131,40700.0
2009-09-04 10:25:00,12.3,12.32,12.29,12.31,31800.0,10.3215,10.3383,10.3131,10.3299,31800.0
2009-09-04 10:30:00,12.3,12.35,12.26,12.34,69600.0,10.3215,10.3634,10.2879,10.355,69600.0
2009-09-04 10:35:00,12.33,12.37,12.32,12.34,54600.0,10.3466,10.3802,10.3383,10.355,54600.0
2009-09-04 10:40:00,12.35,12.4,12.34,12.34,37300.0,10.3634,10.4054,10.355,10.355,37300.0
2009-09-04 10:45:00,12.34,12.35,12.32,12.34,18600.0,10.355,10.3634,10.3383,10.355,18600.0
2009-09-04 10:50:00,12.34,12.36,12.31,12.35,28500.0,10.355,10.3718,10.3299,10.3634,28500.0
2009-09-04 10:55:00,12.35,12.35,12.32,12.34,26600.0,10.3634,10.3634,10.3383,10.355,26600.0
2009-09-04 11:00:00,12.33,12.34,12.26,12.27,28800.0,10.3466,10.355,10.2879,10.2963,28800.0
2009-09-04 11:05:00,12.28,12.29,12.27,12.27,11600.0,10.3047,10.3131,10.2963,10.2963,11600.0
2009-09-04 11:10:00,12.28,12.3,12.27,12.29,17600.0,10.3047,10.3215,10.2963,10.3131,17600.0
2009-09-04 11:15:00,12.29,12.31,12.28,12.28,18400.0,10.3131,10.3299,10.3047,10.3047,18400.0
2009-09-04 11:20:00,12.27,12.31,12.25,12.31,26300.0,10.2963,10.3299,10.2795,10.3299,26300.0
2009-09-04 11:25:00,12.3,12.3,12.27,12.28,13800.0,10.3215,10.3215,10.2963,10.3047,13800.0
2009-09-04 11:30:00,12.28,12.31,12.26,12.29,16700.0,10.3047,10.3299,10.2879,10.3131,16700.0
2009-09-04 11:35:00,12.29,12.35,12.29,12.34,27500.0,10.3131,10.3634,10.3131,10.355,27500.0
2009-09-04 11:40:00,12.33,12.34,12.29,12.29,63000.0,10.3466,10.355,10.3131,10.3131,63000.0
2009-09-04 11:45:00,12.29,12.31,12.29,12.29,9000.0,10.3131,10.3299,10.3131,10.3131,9000.0
2009-09-04 11:50:00,12.29,12.33,12.29,12.32,11400.0,10.3131,10.3466,10.3131,10.3383,11400.0
2009-09-04 11:55:00,12.32,12.37,12.31,12.36,33900.0,10.3383,10.3802,10.3299,10.3718,33900.0
2009-09-04 12:00:00,12.36,12.37,12.35,12.36,23700.0,10.3718,10.3802,10.3634,10.3718,23700.0
2009-09-04 12:05:00,12.36,12.46,12.36,12.46,37500.0,10.3718,10.4557,10.3718,10.4557,37500.0
2009-09-04 12:10:00,12.45,12.45,12.38,12.41,39600.0,10.4473,10.4473,10.3886,10.4138,39600.0
2009-09-04 12:15:00,12.42,12.43,12.41,12.41,19100.0,10.4222,10.4306,10.4138,10.4138,19100.0
2009-09-04 12:20:00,12.41,12.43,12.41,12.43,10900.0,10.4138,10.4306,10.4138,10.4306,10900.0
2009-09-04 12:25:00,12.42,12.43,12.39,12.42,24300.0,10.4222,10.4306,10.397,10.4222,24300.0
2009-09-04 12:30:00,12.43,12.44,12.41,12.44,28700.0,10.4306,10.4389,10.4138,10.4389,28700.0
2009-09-04 12:35:00,12.43,12.46,12.42,12.43,21100.0,10.4306,10.4557,10.4222,10.4306,21100.0
2009-09-04 12:40:00,12.42,12.43,12.38,12.38,25300.0,10.4222,10.4306,10.3886,10.3886,25300.0
2009-09-04 12:45:00,12.38,12.39,12.38,12.39,4400.0,10.3886,10.397,10.3886,10.397,4400.0
2009-09-04 12:50:00,12.39,12.42,12.39,12.41,18700.0,10.397,10.4222,10.397,10.4138,18700.0
2009-09-04 12:55:00,12.41,12.43,12.4,12.42,14100.0,10.4138,10.4306,10.4054,10.4222,14100.0
2009-09-04 13:00:00,12.43,12.43,12.42,12.43,7100.0,10.4306,10.4306,10.4222,10.4306,7100.0
2009-09-04 13:05:00,12.43,12.44,12.4,12.4,23300.0,10.4306,10.4389,10.4054,10.4054,23300.0
2009-09-04 13:10:00,12.41,12.43,12.4,12.43,25900.0,10.4138,10.4306,10.4054,10.4306,25900.0
2009-09-04 13:15:00,12.42,12.49,12.42,12.49,32300.0,10.4222,10.4809,10.4222,10.4809,32300.0
2009-09-04 13:20:00,12.48,12.54,12.48,12.48,74300.0,10.4725,10.5229,10.4725,10.4725,74300.0
2009-09-04 13:25:00,12.49,12.5,12.48,12.5,13600.0,10.4809,10.4893,10.4725,10.4893,13600.0
2009-09-04 13:30:00,12.5,12.52,12.5,12.51,15400.0,10.4893,10.5061,10.4893,10.4977,15400.0
2009-09-04 13:35:00,12.51,12.52,12.5,12.51,31800.0,10.4977,10.5061,10.4893,10.4977,31800.0
2009-09-04 13:40:00,12.5,12.51,12.46,12.48,74100.0,10.4893,10.4977,10.4557,10.4725,74100.0
2009-09-04 13:45:00,12.48,12.51,12.48,12.5,36600.0,10.4725,10.4977,10.4725,10.4893,36600.0
2009-09-04 13:50:00,12.51,12.51,12.5,12.5,19000.0,10.4977,10.4977,10.4893,10.4893,19000.0
2009-09-04 13:55:00,12.5,12.51,12.47,12.48,46200.0,10.4893,10.4977,10.4641,10.4725,46200.0
2009-09-04 14:00:00,12.48,12.51,12.48,12.5,33100.0,10.4725,10.4977,10.4725,10.4893,33100.0
2009-09-04 14:05:00,12.51,12.51,12.47,12.47,42300.0,10.4977,10.4977,10.4641,10.4641,42300.0
2009-09-04 14:10:00,12.48,12.48,12.46,12.48,27300.0,10.4725,10.4725,10.4557,10.4725,27300.0
2009-09-04 14:15:00,12.47,12.49,12.47,12.48,24400.0,10.4641,10.4809,10.4641,10.4725,24400.0
2009-09-04 14:20:00,12.48,12.49,12.48,12.49,6300.0,10.4725,10.4809,10.4725,10.4809,6300.0
2009-09-04 14:25:00,12.48,12.5,12.43,12.43,48300.0,10.4725,10.4893,10.4306,10.4306,48300.0
2009-09-04 14:30:00,12.43,12.45,12.4,12.4,36200.0,10.4306,10.4473,10.4054,10.4054,36200.0
2009-09-04 14:35:00,12.4,12.41,12.4,12.4,9000.0,10.4054,10.4138,10.4054,10.4054,9000.0
2009-09-04 14:40:00,12.4,12.42,12.39,12.42,17100.0,10.4054,10.4222,10.397,10.4222,17100.0
2009-09-04 14:45:00,12.42,12.45,12.41,12.41,39100.0,10.4222,10.4473,10.4138,10.4138,39100.0
2009-09-04 14:50:00,12.41,12.45,12.4,12.45,28400.0,10.4138,10.4473,10.4054,10.4473,28400.0
2009-09-04 14:55:00,12.44,12.46,12.42,12.46,53500.0,10.4389,10.4557,10.4222,10.4557,53500.0
2009-09-04 15:00:00,12.46,12.47,12.43,12.43,79600.0,10.4557,10.4641,10.4306,10.4306,79600.0
2009-09-04 15:05:00,12.44,12.46,12.37,12.37,74900.0,10.4389,10.4557,10.3802,10.3802,74900.0
2009-09-04 15:10:00,12.36,12.42,12.36,12.39,50100.0,10.3718,10.4222,10.3718,10.397,50100.0
2009-09-04 15:15:00,12.4,12.43,12.35,12.35,150300.0,10.4054,10.4306,10.3634,10.3634,150300.0
2009-09-04 15:20:00,12.36,12.41,12.36,12.39,70300.0,10.3718,10.4138,10.3718,10.397,70300.0
2009-09-04 15:25:00,12.38,12.41,12.38,12.39,42200.0,10.3886,10.4138,10.3886,10.397,42200.0
2009-09-04 15:30:00,12.4,12.4,12.35,12.38,73000.0,10.4054,10.4054,10.3634,10.3886,73000.0
2009-09-04 15:35:00,12.38,12.42,12.38,12.42,60000.0,10.3886,10.4222,10.3886,10.4222,60000.0
2009-09-04 15:40:00,12.41,12.44,12.41,12.43,66000.0,10.4138,10.4389,10.4138,10.4306,66000.0
2009-09-04 15:45:00,12.43,12.47,12.42,12.46,89400.0,10.4306,10.4641,10.4222,10.4557,89400.0
2009-09-04 15:50:00,12.46,12.5,12.46,12.47,162300.0,10.4557,10.4893,10.4557,10.4641,162300.0
2009-09-04 15:55:00,12.47,12.48,12.45,12.46,118800.0,10.4641,10.4725,10.4473,10.4557,118800.0
2009-09-08 09:30:00,12.63,12.81,12.54,12.73,197700.0,10.5984,10.7494,10.5229,10.6823,197700.0
2009-09-08 09:35:00,12.72,12.75,12.55,12.64,150400.0,10.6739,10.6991,10.5313,10.6068,150400.0
2009-09-08 09:40:00,12.64,12.65,12.57,12.58,76900.0,10.6068,10.6152,10.548,10.5564,76900.0
2009-09-08 09:45:00,12.59,12.68,12.55,12.67,181100.0,10.5648,10.6403,10.5313,10.632,181100.0
2009-09-08 09:50:00,12.66,12.76,12.65,12.76,117000.0,10.6236,10.7075,10.6152,10.7075,117000.0
2009-09-08 09:55:00,12.75,12.75,12.58,12.58,256500.0,10.6991,10.6991,10.5564,10.5564,256500.0
2009-09-08 10:00:00,12.59,12.64,12.54,12.57,163700.0,10.5648,10.6068,10.5229,10.548,163700.0
2009-09-08 10:05:00,12.56,12.56,12.46,12.55,430100.0,10.5396,10.5396,10.4557,10.5313,430100.0
2009-09-08 10:10:00,12.55,12.6,12.47,12.54,141500.0,10.5313,10.5732,10.4641,10.5229,141500.0
2009-09-08 10:15:00,12.54,12.55,12.47,12.47,207200.0,10.5229,10.5313,10.4641,10.4641,207200.0
2009-09-08 10:20:00,12.48,12.56,12.45,12.55,63400.0,10.4725,10.5396,10.4473,10.5313,63400.0
2009-09-08 10:25:00,12.56,12.57,12.53,12.57,36900.0,10.5396,10.548,10.5145,10.548,36900.0
2009-09-08 10:30:00,12.57,12.66,12.57,12.65,86800.0,10.548,10.6236,10.548,10.6152,86800.0
2009-09-08 10:35:00,12.66,12.68,12.63,12.63,49000.0,10.6236,10.6403,10.5984,10.5984,49000.0
2009-09-08 10:40:00,12.62,12.68,12.62,12.64,170400.0,10.59,10.6403,10.59,10.6068,170400.0
2009-09-08 10:45:00,12.65,12.68,12.64,12.68,40100.0,10.6152,10.6403,10.6068,10.6403,40100.0
2009-09-08 10:50:00,12.68,12.74,12.68,12.72,44900.0,10.6403,10.6907,10.6403,10.6739,44900.0
2009-09-08 10:55:00,12.72,12.78,12.71,12.75,90400.0,10.6739,10.7243,10.6655,10.6991,90400.0
2009-09-08 11:00:00,12.75,12.76,12.69,12.69,25400.0,10.6991,10.7075,10.6487,10.6487,25400.0
2009-09-08 11:05:00,12.7,12.74,12.68,12.68,24200.0,10.6571,10.6907,10.6403,10.6403,24200.0
2009-09-08 11:10:00,12.68,12.76,12.68,12.76,98300.0,10.6403,10.7075,10.6403,10.7075,98300.0
2009-09-08 11:15:00,12.76,12.8,12.76,12.8,42400.0,10.7075,10.741,10.7075,10.741,42400.0
2009-09-08 11:20:00,12.79,12.81,12.79,12.8,38300.0,10.7326,10.7494,10.7326,10.741,38300.0
2009-09-08 11:25:00,12.81,12.84,12.79,12.8,29500.0,10.7494,10.7746,10.7326,10.741,29500.0
2009-09-08 11:30:00,12.8,12.84,12.8,12.84,157000.0,10.741,10.7746,10.741,10.7746,157000.0
2009-09-08 11:35:00,12.83,12.84,12.81,12.81,22200.0,10.7662,10.7746,10.7494,10.7494,22200.0
2009-09-08 11:40:00,12.81,12.84,12.8,12.81,25200.0,10.7494,10.7746,10.741,10.7494,25200.0
2009-09-08 11:45:00,12.8,12.81,12.8,12.81,13100.0,10.741,10.7494,10.741,10.7494,13100.0
2009-09-08 11:50:00,12.81,12.81,12.8,12.81,21300.0,10.7494,10.7494,10.741,10.7494,21300.0
2009-09-08 11:55:00,12.81,12.85,12.81,12.85,50600.0,10.7494,10.783,10.7494,10.783,50600.0
2009-09-08 12:00:00,12.84,12.85,12.82,12.83,35600.0,10.7746,10.783,10.7578,10.7662,35600.0
2009-09-08 12:05:00,12.83,12.83,12.82,12.83,15900.0,10.7662,10.7662,10.7578,10.7662,15900.0
2009-09-08 12:10:00,12.82,12.83,12.82,12.82,11100.0,10.7578,10.7662,10.7578,10.7578,11100.0
2009-09-08 12:15:00,12.83,12.86,12.82,12.84,31200.0,10.7662,10.7914,10.7578,10.7746,31200.0
2009-09-08 12:20:00,12.84,12.84,12.8,12.81,31400.0,10.7746,10.7746,10.741,10.7494,31400.0
2009-09-08 12:25:00,12.81,12.84,12.8,12.83,16300.0,10.7494,10.7746,10.741,10.7662,16300.0
2009-09-08 12:30:00,12.82,12.83,12.8,12.81,37000.0,10.7578,10.7662,10.741,10.7494,37000.0
2009-09-08 12:35:00,12.81,12.82,12.8,12.8,17900.0,10.7494,10.7578,10.741,10.741,17900.0
2009-09-08 12:40:00,12.8,12.82,12.8,12.81,41000.0,10.741,10.7578,10.741,10.7494,41000.0
2009-09-08 12:45:00,12.81,12.82,12.8,12.81,16100.0,10.7494,10.7578,10.741,10.7494,16100.0
2009-09-08 12:50:00,12.81,12.81,12.8,12.8,4000.0,10.7494,10.7494,10.741,10.741,4000.0
2009-09-08 12:55:00,12.81,12.85,12.8,12.82,92200.0,10.7494,10.783,10.741,10.7578,92200.0
2009-09-08 13:00:00,12.82,12.84,12.82,12.83,19500.0,10.7578,10.7746,10.7578,10.7662,19500.0
2009-09-08 13:05:00,12.83,12.85,12.82,12.84,28300.0,10.7662,10.783,10.7578,10.7746,28300.0
2009-09-08 13:10:00,12.85,12.85,12.77,12.77,311500.0,10.783,10.783,10.7159,10.7159,311500.0
2009-09-08 13:15:00,12.77,12.82,12.77,12.81,307900.0,10.7159,10.7578,10.7159,10.7494,307900.0
2009-09-08 13:20:00,12.82,12.85,12.82,12.85,21400.0,10.7578,10.783,10.7578,10.783,21400.0
2009-09-08 13:25:00,12.85,12.85,12.83,12.83,11000.0,10.783,10.783,10.7662,10.7662,11000.0
2009-09-08 13:30:00,12.84,12.84,12.82,12.82,8400.0,10.7746,10.7746,10.7578,10.7578,8400.0
2009-09-08 13:35:00,12.82,12.85,12.82,12.84,26200.0,10.7578,10.783,10.7578,10.7746,26200.0
2009-09-08 13:40:00,12.85,12.86,12.83,12.84,44900.0,10.783,10.7914,10.7662,10.7746,44900.0
2009-09-08 13:45:00,12.84,12.84,12.81,12.81,53600.0,10.7746,10.7746,10.7494,10.7494,53600.0
2009-09-08 13:50:00,12.81,12.86,12.8,12.84,21100.0,10.7494,10.7914,10.741,10.7746,21100.0
2009-09-08 13:55:00,12.85,12.87,12.84,12.87,25300.0,10.783,10.7998,10.7746,10.7998,25300.0
2009-09-08 14:00:00,12.87,12.88,12.83,12.83,26900.0,10.7998,10.8082,10.7662,10.7662,26900.0
2009-09-08 14:05:00,12.84,12.9,12.83,12.89,40900.0,10.7746,10.825,10.7662,10.8166,40900.0
2009-09-08 14:10:00,12.9,12.98,12.88,12.97,197200.0,10.825,10.8921,10.8082,10.8837,197200.0
2009-09-08 14:15:00,12.97,12.98,12.9,12.93,67600.0,10.8837,10.8921,10.825,10.8501,67600.0
2009-09-08 14:20:00,12.94,12.97,12.92,12.94,38000.0,10.8585,10.8837,10.8417,10.8585,38000.0
2009-09-08 14:25:00,12.93,12.98,12.91,12.97,48100.0,10.8501,10.8921,10.8333,10.8837,48100.0
2009-09-08 14:30:00,12.97,13.0,12.96,12.98,45100.0,10.8837,10.9089,10.8753,10.8921,45100.0
2009-09-08 14:35:00,12.97,12.99,12.96,12.99,33500.0,10.8837,10.9005,10.8753,10.9005,33500.0
2009-09-08 14:40:00,12.99,13.02,12.98,13.02,32000.0,10.9005,10.9257,10.8921,10.9257,32000.0
2009-09-08 14:45:00,13.02,13.04,13.0,13.03,72400.0,10.9257,10.9424,10.9089,10.934,72400.0
2009-09-08 14:50:00,13.03,13.07,13.02,13.03,54700.0,10.934,10.9676,10.9257,10.934,54700.0
2009-09-08 14:55:00,13.04,13.07,13.03,13.04,32300.0,10.9424,10.9676,10.934,10.9424,32300.0
2009-09-08 15:00:00,13.03,13.03,12.97,12.98,70400.0,10.934,10.934,10.8837,10.8921,70400.0
2009-09-08 15:05:00,12.99,13.0,12.96,13.0,38800.0,10.9005,10.9089,10.8753,10.9089,38800.0
2009-09-08 15:10:00,12.99,13.0,12.97,12.98,56800.0,10.9005,10.9089,10.8837,10.8921,56800.0
2009-09-08 15:15:00,12.98,13.0,12.97,12.98,48700.0,10.8921,10.9089,10.8837,10.8921,48700.0
2009-09-08 15:20:00,12.98,13.04,12.97,13.03,64300.0,10.8921,10.9424,10.8837,10.934,64300.0
2009-09-08 15:25:00,13.03,13.03,13.0,13.01,53100.0,10.934,10.934,10.9089,10.9173,53100.0
2009-09-08 15:30:00,13.01,13.02,12.97,13.0,48200.0,10.9173,10.9257,10.8837,10.9089,48200.0
2009-09-08 15:35:00,12.99,13.02,12.97,12.99,96200.0,10.9005,10.9257,10.8837,10.9005,96200.0
2009-09-08 15:40:00,12.99,12.99,12.93,12.95,312800.0,10.9005,10.9005,10.8501,10.8669,312800.0
2009-09-08 15:45:00,12.94,12.95,12.91,12.92,323900.0,10.8585,10.8669,10.8333,10.8417,323900.0
2009-09-08 15:50:00,12.92,12.96,12.88,12.91,591200.0,10.8417,10.8753,10.8082,10.8333,591200.0
2009-09-08 15:55:00,12.91,12.94,12.89,12.94,459400.0,10.8333,10.8585,10.8166,10.8585,459400.0
2009-09-09 09:30:00,12.96,12.97,12.68,12.75,131400.0,10.8753,10.8837,10.6403,10.6991,131400.0
2009-09-09 09:35:00,12.75,12.77,12.66,12.71,99600.0,10.6991,10.7159,10.6236,10.6655,99600.0
2009-09-09 09:40:00,12.72,12.77,12.67,12.76,342600.0,10.6739,10.7159,10.632,10.7075,342600.0
2009-09-09 09:45:00,12.76,12.85,12.75,12.83,102200.0,10.7075,10.783,10.6991,10.7662,102200.0
2009-09-09 09:50:00,12.82,12.91,12.82,12.84,67200.0,10.7578,10.8333,10.7578,10.7746,67200.0
2009-09-09 09:55:00,12.84,12.84,12.74,12.75,73700.0,10.7746,10.7746,10.6907,10.6991,73700.0
2009-09-09 10:00:00,12.75,12.8,12.73,12.8,72300.0,10.6991,10.741,10.6823,10.741,72300.0
2009-09-09 10:05:00,12.8,12.83,12.79,12.8,63500.0,10.741,10.7662,10.7326,10.741,63500.0
2009-09-09 10:10:00,12.8,12.82,12.77,12.79,72300.0,10.741,10.7578,10.7159,10.7326,72300.0
2009-09-09 10:15:00,12.79,12.85,12.79,12.8,77700.0,10.7326,10.783,10.7326,10.741,77700.0
2009-09-09 10:20:00,12.81,12.85,12.8,12.81,79100.0,10.7494,10.783,10.741,10.7494,79100.0
2009-09-09 10:25:00,12.81,12.81,12.75,12.79,91400.0,10.7494,10.7494,10.6991,10.7326,91400.0
2009-09-09 10:30:00,12.79,12.83,12.78,12.82,38400.0,10.7326,10.7662,10.7243,10.7578,38400.0
2009-09-09 10:35:00,12.83,12.87,12.81,12.86,61000.0,10.7662,10.7998,10.7494,10.7914,61000.0
2009-09-09 10:40:00,12.86,12.87,12.81,12.85,71400.0,10.7914,10.7998,10.7494,10.783,71400.0
2009-09-09 10:45:00,12.86,12.86,12.81,12.82,71500.0,10.7914,10.7914,10.7494,10.7578,71500.0
2009-09-09 10:50:00,12.82,12.87,12.81,12.87,69500.0,10.7578,10.7998,10.7494,10.7998,69500.0
2009-09-09 10:55:00,12.87,12.9,12.85,12.9,73200.0,10.7998,10.825,10.783,10.825,73200.0
2009-09-09 11:00:00,12.91,12.96,12.91,12.95,125700.0,10.8333,10.8753,10.8333,10.8669,125700.0
2009-09-09 11:05:00,12.96,12.98,12.93,12.95,51200.0,10.8753,10.8921,10.8501,10.8669,51200.0
2009-09-09 11:10:00,12.95,12.95,12.92,12.95,27100.0,10.8669,10.8669,10.8417,10.8669,27100.0
2009-09-09 11:15:00,12.95,12.95,12.9,12.91,42400.0,10.8669,10.8669,10.825,10.8333,42400.0
2009-09-09 11:20:00,12.91,12.99,12.9,12.99,43900.0,10.8333,10.9005,10.825,10.9005,43900.0
2009-09-09 11:25:00,13.0,13.0,12.94,12.94,92200.0,10.9089,10.9089,10.8585,10.8585,92200.0
2009-09-09 11:30:00,12.95,13.0,12.95,12.97,163900.0,10.8669,10.9089,10.8669,10.8837,163900.0
2009-09-09 11:35:00,12.96,12.96,12.91,12.92,107600.0,10.8753,10.8753,10.8333,10.8417,107600.0
2009-09-09 11:40:00,12.92,12.93,12.88,12.91,107200.0,10.8417,10.8501,10.8082,10.8333,107200.0
2009-09-09 11:45:00,12.91,12.93,12.9,12.91,49600.0,10.8333,10.8501,10.825,10.8333,49600.0
2009-09-09 11:50:00,12.91,12.94,12.91,12.94,42200.0,10.8333,10.8585,10.8333,10.8585,42200.0
2009-09-09 11:55:00,12.94,12.95,12.91,12.95,38100.0,10.8585,10.8669,10.8333,10.8669,38100.0
2009-09-09 12:00:00,12.95,12.95,12.92,12.94,21200.0,10.8669,10.8669,10.8417,10.8585,21200.0
2009-09-09 12:05:00,12.95,12.95,12.91,12.92,64000.0,10.8669,10.8669,10.8333,10.8417,64000.0
2009-09-09 12:10:00,12.93,12.94,12.88,12.88,74500.0,10.8501,10.8585,10.8082,10.8082,74500.0
2009-09-09 12:15:00,12.88,12.9,12.85,12.85,93200.0,10.8082,10.825,10.783,10.783,93200.0
2009-09-09 12:20:00,12.85,12.86,12.82,12.85,475200.0,10.783,10.7914,10.7578,10.783,475200.0
2009-09-09 12:25:00,12.85,12.87,12.85,12.86,75200.0,10.783,10.7998,10.783,10.7914,75200.0
2009-09-09 12:30:00,12.85,12.87,12.85,12.87,55500.0,10.783,10.7998,10.783,10.7998,55500.0
2009-09-09 12:35:00,12.88,12.91,12.88,12.91,31500.0,10.8082,10.8333,10.8082,10.8333,31500.0
2009-09-09 12:40:00,12.91,12.93,12.91,12.92,28500.0,10.8333,10.8501,10.8333,10.8417,28500.0
2009-09-09 12:45:00,12.92,12.95,12.92,12.93,67300.0,10.8417,10.8669,10.8417,10.8501,67300.0
2009-09-09 12:50:00,12.93,12.96,12.93,12.95,72100.0,10.8501,10.8753,10.8501,10.8669,72100.0
2009-09-09 12:55:00,12.95,12.98,12.94,12.97,60900.0,10.8669,10.8921,10.8585,10.8837,60900.0
2009-09-09 13:00:00,12.96,12.98,12.93,12.94,83100.0,10.8753,10.8921,10.8501,10.8585,83100.0
2009-09-09 13:05:00,12.95,13.02,12.94,12.98,90000.0,10.8669,10.9257,10.8585,10.8921,90000.0
2009-09-09 13:10:00,12.98,13.0,12.98,12.98,25000.0,10.8921,10.9089,10.8921,10.8921,25000.0
2009-09-09 13:15:00,12.98,13.01,12.97,12.99,57800.0,10.8921,10.9173,10.8837,10.9005,57800.0
2009-09-09 13:20:00,12.99,13.03,12.98,13.03,34700.0,10.9005,10.934,10.8921,10.934,34700.0
2009-09-09 13:25:00,13.02,13.03,12.96,12.99,83900.0,10.9257,10.934,10.8753,10.9005,83900.0
2009-09-09 13:30:00,12.99,13.02,12.99,13.02,39000.0,10.9005,10.9257,10.9005,10.9257,39000.0
2009-09-09 13:35:00,13.02,13.06,13.01,13.06,21300.0,10.9257,10.9592,10.9173,10.9592,21300.0
2009-09-09 13:40:00,13.05,13.07,13.05,13.06,21200.0,10.9508,10.9676,10.9508,10.9592,21200.0
2009-09-09 13:45:00,13.07,13.08,13.02,13.03,100400.0,10.9676,10.976,10.9257,10.934,100400.0
2009-09-09 13:50:00,13.02,13.05,13.0,13.03,66900.0,10.9257,10.9508,10.9089,10.934,66900.0
2009-09-09 13:55:00,13.02,13.05,13.02,13.05,19200.0,10.9257,10.9508,10.9257,10.9508,19200.0
2009-09-09 14:00:00,13.05,13.08,13.04,13.08,125900.0,10.9508,10.976,10.9424,10.976,125900.0
2009-09-09 14:05:00,13.08,13.1,13.02,13.02,122800.0,10.976,10.9928,10.9257,10.9257,122800.0
2009-09-09 14:10:00,13.02,13.03,12.96,12.96,152100.0,10.9257,10.934,10.8753,10.8753,152100.0
2009-09-09 14:15:00,12.96,13.0,12.92,12.95,53900.0,10.8753,10.9089,10.8417,10.8669,53900.0
2009-09-09 14:20:00,12.95,12.95,12.89,12.9,56600.0,10.8669,10.8669,10.8166,10.825,56600.0
2009-09-09 14:25:00,12.91,12.95,12.88,12.91,73900.0,10.8333,10.8669,10.8082,10.8333,73900.0
2009-09-09 14:30:00,12.91,12.97,12.9,12.96,45800.0,10.8333,10.8837,10.825,10.8753,45800.0
2009-09-09 14:35:00,12.96,12.96,12.92,12.93,35200.0,10.8753,10.8753,10.8417,10.8501,35200.0
2009-09-09 14:40:00,12.93,12.95,12.9,12.93,50100.0,10.8501,10.8669,10.825,10.8501,50100.0
2009-09-09 14:45:00,12.93,12.94,12.9,12.93,53500.0,10.8501,10.8585,10.825,10.8501,53500.0
2009-09-09 14:50:00,12.93,12.93,12.86,12.88,107000.0,10.8501,10.8501,10.7914,10.8082,107000.0
2009-09-09 14:55:00,12.89,12.92,12.87,12.88,81500.0,10.8166,10.8417,10.7998,10.8082,81500.0
2009-09-09 15:00:00,12.87,12.9,12.87,12.9,119000.0,10.7998,10.825,10.7998,10.825,119000.0
2009-09-09 15:05:00,12.9,12.91,12.89,12.91,44800.0,10.825,10.8333,10.8166,10.8333,44800.0
2009-09-09 15:10:00,12.92,12.97,12.91,12.94,77700.0,10.8417,10.8837,10.8333,10.8585,77700.0
2009-09-09 15:15:00,12.95,12.97,12.94,12.95,39400.0,10.8669,10.8837,10.8585,10.8669,39400.0
2009-09-09 15:20:00,12.95,12.99,12.94,12.99,63200.0,10.8669,10.9005,10.8585,10.9005,63200.0
2009-09-09 15:25:00,12.99,13.0,12.96,12.96,68600.0,10.9005,10.9089,10.8753,10.8753,68600.0
2009-09-09 15:30:00,12.96,13.0,12.93,12.96,111100.0,10.8753,10.9089,10.8501,10.8753,111100.0
2009-09-09 15:35:00,12.96,12.98,12.94,12.97,138200.0,10.8753,10.8921,10.8585,10.8837,138200.0
2009-09-09 15:40:00,12.98,12.99,12.95,12.99,179800.0,10.8921,10.9005,10.8669,10.9005,179800.0
2009-09-09 15:45:00,12.99,13.0,12.98,13.0,57200.0,10.9005,10.9089,10.8921,10.9089,57200.0
2009-09-09 15:50:00,13.0,13.0,12.95,12.96,155000.0,10.9089,10.9089,10.8669,10.8753,155000.0
2009-09-09 15:55:00,12.95,13.0,12.94,12.99,153900.0,10.8669,10.9089,10.8585,10.9005,153900.0
2009-09-10 09:30:00,13.08,13.1,12.85,12.95,66200.0,10.976,10.9928,10.783,10.8669,66200.0
2009-09-10 09:35:00,12.97,12.97,12.79,12.79,58100.0,10.8837,10.8837,10.7326,10.7326,58100.0
2009-09-10 09:40:00,12.78,12.87,12.77,12.77,58400.0,10.7243,10.7998,10.7159,10.7159,58400.0
2009-09-10 09:45:00,12.77,12.84,12.74,12.83,51100.0,10.7159,10.7746,10.6907,10.7662,51100.0
2009-09-10 09:50:00,12.84,12.91,12.82,12.88,42300.0,10.7746,10.8333,10.7578,10.8082,42300.0
2009-09-10 09:55:00,12.88,12.94,12.88,12.9,23500.0,10.8082,10.8585,10.8082,10.825,23500.0
2009-09-10 10:00:00,12.91,12.95,12.89,12.89,20400.0,10.8333,10.8669,10.8166,10.8166,20400.0
2009-09-10 10:05:00,12.89,12.95,12.87,12.9,36600.0,10.8166,10.8669,10.7998,10.825,36600.0
2009-09-10 10:10:00,12.9,12.95,12.9,12.93,33200.0,10.825,10.8669,10.825,10.8501,33200.0
2009-09-10 10:15:00,12.93,12.95,12.9,12.91,78000.0,10.8501,10.8669,10.825,10.8333,78000.0
2009-09-10 10:20:00,12.9,12.93,12.81,12.83,63800.0,10.825,10.8501,10.7494,10.7662,63800.0
2009-09-10 10:25:00,12.84,12.9,12.84,12.86,27000.0,10.7746,10.825,10.7746,10.7914,27000.0
2009-09-10 10:30:00,12.86,12.9,12.86,12.86,72000.0,10.7914,10.825,10.7914,10.7914,72000.0
2009-09-10 10:35:00,12.86,12.93,12.85,12.91,64700.0,10.7914,10.8501,10.783,10.8333,64700.0
2009-09-10 10:40:00,12.92,12.92,12.9,12.92,11800.0,10.8417,10.8417,10.825,10.8417,11800.0
2009-09-10 10:45:00,12.91,12.95,12.88,12.93,60900.0,10.8333,10.8669,10.8082,10.8501,60900.0
2009-09-10 10:50:00,12.92,12.98,12.92,12.97,66700.0,10.8417,10.8921,10.8417,10.8837,66700.0
2009-09-10 10:55:00,12.97,13.02,12.96,12.97,49700.0,10.8837,10.9257,10.8753,10.8837,49700.0
2009-09-10 11:00:00,12.97,13.0,12.96,12.99,29700.0,10.8837,10.9089,10.8753,10.9005,29700.0
2009-09-10 11:05:00,13.0,13.02,12.99,13.0,24000.0,10.9089,10.9257,10.9005,10.9089,24000.0
2009-09-10 11:10:00,13.0,13.0,12.97,12.98,16500.0,10.9089,10.9089,10.8837,10.8921,16500.0
2009-09-10 11:15:00,12.97,13.02,12.97,13.01,71800.0,10.8837,10.9257,10.8837,10.9173,71800.0
2009-09-10 11:20:00,13.01,13.02,12.95,12.96,39400.0,10.9173,10.9257,10.8669,10.8753,39400.0
2009-09-10 11:25:00,12.96,12.98,12.92,12.92,60200.0,10.8753,10.8921,10.8417,10.8417,60200.0
2009-09-10 11:30:00,12.93,12.95,12.92,12.94,73700.0,10.8501,10.8669,10.8417,10.8585,73700.0
2009-09-10 11:35:00,12.95,13.0,12.94,12.99,56100.0,10.8669,10.9089,10.8585,10.9005,56100.0
2009-09-10 11:40:00,12.99,13.0,12.95,12.95,28300.0,10.9005,10.9089,10.8669,10.8669,28300.0
2009-09-10 11:45:00,12.96,13.0,12.95,12.97,19500.0,10.8753,10.9089,10.8669,10.8837,19500.0
2009-09-10 11:50:00,12.97,12.98,12.93,12.95,45700.0,10.8837,10.8921,10.8501,10.8669,45700.0
2009-09-10 11:55:00,12.95,12.96,12.93,12.96,18200.0,10.8669,10.8753,10.8501,10.8753,18200.0
2009-09-10 12:00:00,12.96,12.97,12.95,12.96,29200.0,10.8753,10.8837,10.8669,10.8753,29200.0
2009-09-10 12:05:00,12.95,12.98,12.95,12.98,8800.0,10.8669,10.8921,10.8669,10.8921,8800.0
2009-09-10 12:10:00,12.98,12.99,12.96,12.97,14800.0,10.8921,10.9005,10.8753,10.8837,14800.0
2009-09-10 12:15:00,12.97,12.97,12.93,12.93,6500.0,10.8837,10.8837,10.8501,10.8501,6500.0
2009-09-10 12:20:00,12.93,12.95,12.92,12.94,26900.0,10.8501,10.8669,10.8417,10.8585,26900.0
2009-09-10 12:25:00,12.94,12.95,12.93,12.93,5200.0,10.8585,10.8669,10.8501,10.8501,5200.0
2009-09-10 12:30:00,12.93,12.95,12.93,12.94,7200.0,10.8501,10.8669,10.8501,10.8585,7200.0
2009-09-10 12:35:00,12.93,12.94,12.93,12.93,1800.0,10.8501,10.8585,10.8501,10.8501,1800.0
2009-09-10 12:40:00,12.93,12.94,12.89,12.9,47500.0,10.8501,10.8585,10.8166,10.825,47500.0
2009-09-10 12:45:00,12.9,12.93,12.9,12.93,20100.0,10.825,10.8501,10.825,10.8501,20100.0
2009-09-10 12:50:00,12.93,12.95,12.91,12.94,51600.0,10.8501,10.8669,10.8333,10.8585,51600.0
2009-09-10 12:55:00,12.94,12.94,12.93,12.93,6700.0,10.8585,10.8585,10.8501,10.8501,6700.0
2009-09-10 13:00:00,12.93,12.97,12.9,12.97,45600.0,10.8501,10.8837,10.825,10.8837,45600.0
2009-09-10 13:05:00,12.97,12.99,12.95,12.97,44800.0,10.8837,10.9005,10.8669,10.8837,44800.0
2009-09-10 13:10:00,12.97,12.98,12.94,12.97,29100.0,10.8837,10.8921,10.8585,10.8837,29100.0
2009-09-10 13:15:00,12.97,13.0,12.95,12.96,32400.0,10.8837,10.9089,10.8669,10.8753,32400.0
2009-09-10 13:20:00,12.95,12.98,12.95,12.97,17300.0,10.8669,10.8921,10.8669,10.8837,17300.0
2009-09-10 13:25:00,12.97,13.0,12.96,12.99,15500.0,10.8837,10.9089,10.8753,10.9005,15500.0
2009-09-10 13:30:00,12.99,13.0,12.98,13.0,33500.0,10.9005,10.9089,10.8921,10.9089,33500.0
2009-09-10 13:35:00,12.99,13.03,12.99,13.01,38600.0,10.9005,10.934,10.9005,10.9173,38600.0
2009-09-10 13:40:00,13.01,13.04,12.98,12.99,59100.0,10.9173,10.9424,10.8921,10.9005,59100.0
2009-09-10 13:45:00,13.0,13.04,13.0,13.04,35300.0,10.9089,10.9424,10.9089,10.9424,35300.0
2009-09-10 13:50:00,13.04,13.1,13.04,13.05,77500.0,10.9424,10.9928,10.9424,10.9508,77500.0
2009-09-10 13:55:00,13.05,13.11,13.05,13.1,27600.0,10.9508,11.0012,10.9508,10.9928,27600.0
2009-09-10 14:00:00,13.1,13.15,13.09,13.1,65300.0,10.9928,11.0347,10.9844,10.9928,65300.0
2009-09-10 14:05:00,13.1,13.14,13.1,13.14,34800.0,10.9928,11.0264,10.9928,11.0264,34800.0
2009-09-10 14:10:00,13.14,13.14,13.11,13.11,29400.0,11.0264,11.0264,11.0012,11.0012,29400.0
2009-09-10 14:15:00,13.12,13.14,13.11,13.13,27900.0,11.0096,11.0264,11.0012,11.018,27900.0
2009-09-10 14:20:00,13.12,13.15,13.12,13.15,14300.0,11.0096,11.0347,11.0096,11.0347,14300.0
2009-09-10 14:25:00,13.15,13.15,13.1,13.1,50700.0,11.0347,11.0347,10.9928,10.9928,50700.0
2009-09-10 14:30:00,13.11,13.14,13.11,13.11,30900.0,11.0012,11.0264,11.0012,11.0012,30900.0
2009-09-10 14:35:00,13.11,13.14,13.11,13.13,30700.0,11.0012,11.0264,11.0012,11.018,30700.0
2009-09-10 14:40:00,13.14,13.15,13.12,13.15,31500.0,11.0264,11.0347,11.0096,11.0347,31500.0
2009-09-10 14:45:00,13.15,13.15,13.12,13.13,12500.0,11.0347,11.0347,11.0096,11.018,12500.0
2009-09-10 14:50:00,13.13,13.16,13.12,13.12,35500.0,11.018,11.0431,11.0096,11.0096,35500.0
2009-09-10 14:55:00,13.12,13.15,13.12,13.12,23800.0,11.0096,11.0347,11.0096,11.0096,23800.0
2009-09-10 15:00:00,13.13,13.13,13.1,13.1,13200.0,11.018,11.018,10.9928,10.9928,13200.0
2009-09-10 15:05:00,13.1,13.11,13.04,13.07,67200.0,10.9928,11.0012,10.9424,10.9676,67200.0
2009-09-10 15:10:00,13.07,13.09,13.06,13.08,18900.0,10.9676,10.9844,10.9592,10.976,18900.0
2009-09-10 15:15:00,13.08,13.1,13.06,13.06,22300.0,10.976,10.9928,10.9592,10.9592,22300.0
2009-09-10 15:20:00,13.07,13.09,13.06,13.08,24200.0,10.9676,10.9844,10.9592,10.976,24200.0
2009-09-10 15:25:00,13.08,13.1,13.06,13.08,26200.0,10.976,10.9928,10.9592,10.976,26200.0
2009-09-10 15:30:00,13.08,13.13,13.08,13.13,47500.0,10.976,11.018,10.976,11.018,47500.0
2009-09-10 15:35:00,13.12,13.12,13.08,13.1,58300.0,11.0096,11.0096,10.976,10.9928,58300.0
2009-09-10 15:40:00,13.1,13.12,13.09,13.1,48000.0,10.9928,11.0096,10.9844,10.9928,48000.0
2009-09-10 15:45:00,13.11,13.13,13.1,13.11,60300.0,11.0012,11.018,10.9928,11.0012,60300.0
2009-09-10 15:50:00,13.11,13.13,13.09,13.11,121000.0,11.0012,11.018,10.9844,11.0012,121000.0
2009-09-10 15:55:00,13.1,13.11,13.09,13.1,193400.0,10.9928,11.0012,10.9844,10.9928,193400.0
2009-09-11 09:30:00,13.14,13.31,12.93,12.95,78700.0,11.0264,11.169,10.8501,10.8669,78700.0
2009-09-11 09:35:00,12.94,13.07,12.94,13.04,108800.0,10.8585,10.9676,10.8585,10.9424,108800.0
2009-09-11 09:40:00,13.03,13.04,12.9,12.96,102100.0,10.934,10.9424,10.825,10.8753,102100.0
2009-09-11 09:45:00,12.97,13.04,12.97,13.0,99800.0,10.8837,10.9424,10.8837,10.9089,99800.0
2009-09-11 09:50:00,13.0,13.02,12.96,13.0,77400.0,10.9089,10.9257,10.8753,10.9089,77400.0
2009-09-11 09:55:00,12.99,13.05,12.96,12.97,99500.0,10.9005,10.9508,10.8753,10.8837,99500.0
2009-09-11 10:00:00,12.96,13.02,12.93,12.95,121600.0,10.8753,10.9257,10.8501,10.8669,121600.0
2009-09-11 10:05:00,12.95,12.95,12.83,12.9,136800.0,10.8669,10.8669,10.7662,10.825,136800.0
2009-09-11 10:10:00,12.9,12.92,12.86,12.88,59000.0,10.825,10.8417,10.7914,10.8082,59000.0
2009-09-11 10:15:00,12.89,12.93,12.88,12.91,50600.0,10.8166,10.8501,10.8082,10.8333,50600.0
2009-09-11 10:20:00,12.92,12.95,12.9,12.93,52200.0,10.8417,10.8669,10.825,10.8501,52200.0
2009-09-11 10:25:00,12.93,12.93,12.88,12.88,45400.0,10.8501,10.8501,10.8082,10.8082,45400.0
2009-09-11 10:30:00,12.88,12.96,12.88,12.95,195200.0,10.8082,10.8753,10.8082,10.8669,195200.0
2009-09-11 10:35:00,12.94,12.99,12.92,12.97,109900.0,10.8585,10.9005,10.8417,10.8837,109900.0
2009-09-11 10:40:00,12.96,12.96,12.87,12.87,62900.0,10.8753,10.8753,10.7998,10.7998,62900.0
2009-09-11 10:45:00,12.87,12.91,12.85,12.86,102500.0,10.7998,10.8333,10.783,10.7914,102500.0
2009-09-11 10:50:00,12.87,12.9,12.84,12.9,99800.0,10.7998,10.825,10.7746,10.825,99800.0
2009-09-11 10:55:00,12.9,12.94,12.9,12.93,42300.0,10.825,10.8585,10.825,10.8501,42300.0
2009-09-11 11:00:00,12.93,12.96,12.93,12.96,21500.0,10.8501,10.8753,10.8501,10.8753,21500.0
2009-09-11 11:05:00,12.97,12.98,12.93,12.93,48400.0,10.8837,10.8921,10.8501,10.8501,48400.0
2009-09-11 11:10:00,12.92,12.94,12.92,12.94,27600.0,10.8417,10.8585,10.8417,10.8585,27600.0
2009-09-11 11:15:00,12.94,12.95,12.88,12.92,82500.0,10.8585,10.8669,10.8082,10.8417,82500.0
2009-09-11 11:20:00,12.92,12.94,12.89,12.92,40200.0,10.8417,10.8585,10.8166,10.8417,40200.0
2009-09-11 11:25:00,12.91,12.92,12.84,12.85,60700.0,10.8333,10.8417,10.7746,10.783,60700.0
2009-09-11 11:30:00,12.85,12.86,12.82,12.85,100200.0,10.783,10.7914,10.7578,10.783,100200.0
2009-09-11 11:35:00,12.85,12.85,12.81,12.83,29200.0,10.783,10.783,10.7494,10.7662,29200.0
2009-09-11 11:40:00,12.84,12.84,12.8,12.82,50100.0,10.7746,10.7746,10.741,10.7578,50100.0
2009-09-11 11:45:00,12.82,12.82,12.75,12.75,52000.0,10.7578,10.7578,10.6991,10.6991,52000.0
2009-09-11 11:50:00,12.76,12.77,12.75,12.76,62200.0,10.7075,10.7159,10.6991,10.7075,62200.0
2009-09-11 11:55:00,12.76,12.78,12.72,12.76,138100.0,10.7075,10.7243,10.6739,10.7075,138100.0
2009-09-11 12:00:00,12.76,12.76,12.74,12.75,29300.0,10.7075,10.7075,10.6907,10.6991,29300.0
2009-09-11 12:05:00,12.76,12.76,12.7,12.71,68900.0,10.7075,10.7075,10.6571,10.6655,68900.0
2009-09-11 12:10:00,12.7,12.74,12.7,12.74,42800.0,10.6571,10.6907,10.6571,10.6907,42800.0
2009-09-11 12:15:00,12.74,12.74,12.72,12.74,28800.0,10.6907,10.6907,10.6739,10.6907,28800.0
2009-09-11 12:20:00,12.74,12.74,12.67,12.67,39600.0,10.6907,10.6907,10.632,10.632,39600.0
2009-09-11 12:25:00,12.67,12.68,12.62,12.64,86000.0,10.632,10.6403,10.59,10.6068,86000.0
2009-09-11 12:30:00,12.64,12.66,12.58,12.58,105000.0,10.6068,10.6236,10.5564,10.5564,105000.0
2009-09-11 12:35:00,12.59,12.59,12.53,12.54,92900.0,10.5648,10.5648,10.5145,10.5229,92900.0
2009-09-11 12:40:00,12.55,12.56,12.51,12.55,91600.0,10.5313,10.5396,10.4977,10.5313,91600.0
2009-09-11 12:45:00,12.55,12.57,12.54,12.57,47900.0,10.5313,10.548,10.5229,10.548,47900.0
2009-09-11 12:50:00,12.57,12.63,12.56,12.61,144700.0,10.548,10.5984,10.5396,10.5816,144700.0
2009-09-11 12:55:00,12.62,12.65,12.61,12.63,637200.0,10.59,10.6152,10.5816,10.5984,637200.0
2009-09-11 13:00:00,12.63,12.66,12.62,12.64,43100.0,10.5984,10.6236,10.59,10.6068,43100.0
2009-09-11 13:05:00,12.64,12.64,12.61,12.62,22900.0,10.6068,10.6068,10.5816,10.59,22900.0
2009-09-11 13:10:00,12.62,12.62,12.61,12.61,13600.0,10.59,10.59,10.5816,10.5816,13600.0
2009-09-11 13:15:00,12.61,12.67,12.61,12.65,50900.0,10.5816,10.632,10.5816,10.6152,50900.0
2009-09-11 13:20:00,12.65,12.65,12.62,12.63,67200.0,10.6152,10.6152,10.59,10.5984,67200.0
2009-09-11 13:25:00,12.63,12.64,12.62,12.62,11200.0,10.5984,10.6068,10.59,10.59,11200.0
2009-09-11 13:30:00,12.62,12.63,12.61,12.62,54900.0,10.59,10.5984,10.5816,10.59,54900.0
2009-09-11 13:35:00,12.61,12.62,12.61,12.62,33300.0,10.5816,10.59,10.5816,10.59,33300.0
2009-09-11 13:40:00,12.62,12.62,12.58,12.59,96000.0,10.59,10.59,10.5564,10.5648,96000.0
2009-09-11 13:45:00,12.59,12.59,12.54,12.54,79500.0,10.5648,10.5648,10.5229,10.5229,79500.0
2009-09-11 13:50:00,12.53,12.57,12.53,12.54,61400.0,10.5145,10.548,10.5145,10.5229,61400.0
2009-09-11 13:55:00,12.54,12.55,12.51,12.51,67800.0,10.5229,10.5313,10.4977,10.4977,67800.0
2009-09-11 14:00:00,12.51,12.57,12.51,12.55,57800.0,10.4977,10.548,10.4977,10.5313,57800.0
2009-09-11 14:05:00,12.54,12.56,12.52,12.52,73800.0,10.5229,10.5396,10.5061,10.5061,73800.0
2009-09-11 14:10:00,12.52,12.55,12.51,12.55,53100.0,10.5061,10.5313,10.4977,10.5313,53100.0
2009-09-11 14:15:00,12.54,12.56,12.53,12.56,44200.0,10.5229,10.5396,10.5145,10.5396,44200.0
2009-09-11 14:20:00,12.55,12.56,12.54,12.55,44600.0,10.5313,10.5396,10.5229,10.5313,44600.0
2009-09-11 14:25:00,12.54,12.54,12.52,12.53,49900.0,10.5229,10.5229,10.5061,10.5145,49900.0
2009-09-11 14:30:00,12.55,12.57,12.53,12.57,61700.0,10.5313,10.548,10.5145,10.548,61700.0
2009-09-11 14:35:00,12.56,12.57,12.55,12.56,34400.0,10.5396,10.548,10.5313,10.5396,34400.0
2009-09-11 14:40:00,12.56,12.56,12.53,12.54,46200.0,10.5396,10.5396,10.5145,10.5229,46200.0
2009-09-11 14:45:00,12.53,12.56,12.53,12.54,39400.0,10.5145,10.5396,10.5145,10.5229,39400.0
2009-09-11 14:50:00,12.55,12.55,12.54,12.55,32700.0,10.5313,10.5313,10.5229,10.5313,32700.0
2009-09-11 14:55:00,12.55,12.55,12.51,12.53,88600.0,10.5313,10.5313,10.4977,10.5145,88600.0
2009-09-11 15:00:00,12.53,12.53,12.52,12.53,15000.0,10.5145,10.5145,10.5061,10.5145,15000.0
2009-09-11 15:05:00,12.53,12.55,12.52,12.53,56900.0,10.5145,10.5313,10.5061,10.5145,56900.0
2009-09-11 15:10:00,12.54,12.54,12.52,12.54,41300.0,10.5229,10.5229,10.5061,10.5229,41300.0
2009-09-11 15:15:00,12.53,12.58,12.53,12.58,39700.0,10.5145,10.5564,10.5145,10.5564,39700.0
2009-09-11 15:20:00,12.56,12.65,12.56,12.64,78200.0,10.5396,10.6152,10.5396,10.6068,78200.0
2009-09-11 15:25:00,12.64,12.65,12.6,12.65,83300.0,10.6068,10.6152,10.5732,10.6152,83300.0
2009-09-11 15:30:00,12.66,12.66,12.63,12.64,62600.0,10.6236,10.6236,10.5984,10.6068,62600.0
2009-09-11 15:35:00,12.65,12.65,12.61,12.64,92400.0,10.6152,10.6152,10.5816,10.6068,92400.0
2009-09-11 15:40:00,12.64,12.65,12.61,12.64,167900.0,10.6068,10.6152,10.5816,10.6068,167900.0
2009-09-11 15:45:00,12.63,12.71,12.63,12.7,229600.0,10.5984,10.6655,10.5984,10.6571,229600.0
2009-09-11 15:50:00,12.71,12.71,12.67,12.68,328100.0,10.6655,10.6655,10.632,10.6403,328100.0
2009-09-11 15:55:00,12.68,12.7,12.68,12.69,343000.0,10.6403,10.6571,10.6403,10.6487,343000.0
2009-09-14 09:30:00,12.6,12.69,12.55,12.69,113600.0,10.5732,10.6487,10.5313,10.6487,113600.0
2009-09-14 09:35:00,12.68,12.68,12.51,12.53,174200.0,10.6403,10.6403,10.4977,10.5145,174200.0
2009-09-14 09:40:00,12.52,12.66,12.51,12.65,186900.0,10.5061,10.6236,10.4977,10.6152,186900.0
2009-09-14 09:45:00,12.65,12.67,12.52,12.53,134400.0,10.6152,10.632,10.5061,10.5145,134400.0
2009-09-14 09:50:00,12.53,12.59,12.5,12.58,103500.0,10.5145,10.5648,10.4893,10.5564,103500.0
2009-09-14 09:55:00,12.58,12.6,12.55,12.6,40200.0,10.5564,10.5732,10.5313,10.5732,40200.0
2009-09-14 10:00:00,12.6,12.68,12.6,12.64,165000.0,10.5732,10.6403,10.5732,10.6068,165000.0
2009-09-14 10:05:00,12.64,12.7,12.61,12.69,147700.0,10.6068,10.6571,10.5816,10.6487,147700.0
2009-09-14 10:10:00,12.69,12.69,12.53,12.56,198500.0,10.6487,10.6487,10.5145,10.5396,198500.0
2009-09-14 10:15:00,12.56,12.63,12.56,12.57,80800.0,10.5396,10.5984,10.5396,10.548,80800.0
2009-09-14 10:20:00,12.57,12.63,12.56,12.58,193800.0,10.548,10.5984,10.5396,10.5564,193800.0
2009-09-14 10:25:00,12.58,12.61,12.54,12.6,81400.0,10.5564,10.5816,10.5229,10.5732,81400.0
2009-09-14 10:30:00,12.6,12.72,12.6,12.71,213700.0,10.5732,10.6739,10.5732,10.6655,213700.0
2009-09-14 10:35:00,12.71,12.72,12.65,12.69,145500.0,10.6655,10.6739,10.6152,10.6487,145500.0
2009-09-14 10:40:00,12.7,12.74,12.66,12.73,33100.0,10.6571,10.6907,10.6236,10.6823,33100.0
2009-09-14 10:45:00,12.73,12.81,12.73,12.75,122300.0,10.6823,10.7494,10.6823,10.6991,122300.0
2009-09-14 10:50:00,12.75,12.75,12.69,12.72,95200.0,10.6991,10.6991,10.6487,10.6739,95200.0
2009-09-14 10:55:00,12.71,12.73,12.69,12.69,55100.0,10.6655,10.6823,10.6487,10.6487,55100.0
2009-09-14 11:00:00,12.69,12.7,12.66,12.68,36100.0,10.6487,10.6571,10.6236,10.6403,36100.0
2009-09-14 11:05:00,12.68,12.7,12.66,12.67,49100.0,10.6403,10.6571,10.6236,10.632,49100.0
2009-09-14 11:10:00,12.67,12.67,12.64,12.65,18200.0,10.632,10.632,10.6068,10.6152,18200.0
2009-09-14 11:15:00,12.65,12.7,12.64,12.7,85300.0,10.6152,10.6571,10.6068,10.6571,85300.0
2009-09-14 11:20:00,12.69,12.77,12.69,12.7,75600.0,10.6487,10.7159,10.6487,10.6571,75600.0
2009-09-14 11:25:00,12.7,12.7,12.68,12.7,22000.0,10.6571,10.6571,10.6403,10.6571,22000.0
2009-09-14 11:30:00,12.7,12.71,12.67,12.68,60900.0,10.6571,10.6655,10.632,10.6403,60900.0
2009-09-14 11:35:00,12.68,12.69,12.65,12.66,12400.0,10.6403,10.6487,10.6152,10.6236,12400.0
2009-09-14 11:40:00,12.65,12.66,12.59,12.61,58000.0,10.6152,10.6236,10.5648,10.5816,58000.0
2009-09-14 11:45:00,12.61,12.62,12.53,12.54,52000.0,10.5816,10.59,10.5145,10.5229,52000.0
2009-09-14 11:50:00,12.54,12.54,12.49,12.5,86500.0,10.5229,10.5229,10.4809,10.4893,86500.0
2009-09-14 11:55:00,12.49,12.51,12.48,12.48,56000.0,10.4809,10.4977,10.4725,10.4725,56000.0
2009-09-14 12:00:00,12.49,12.5,12.47,12.48,72300.0,10.4809,10.4893,10.4641,10.4725,72300.0
2009-09-14 12:05:00,12.47,12.5,12.47,12.48,22900.0,10.4641,10.4893,10.4641,10.4725,22900.0
2009-09-14 12:10:00,12.48,12.49,12.43,12.43,121600.0,10.4725,10.4809,10.4306,10.4306,121600.0
2009-09-14 12:15:00,12.43,12.47,12.43,12.46,84600.0,10.4306,10.4641,10.4306,10.4557,84600.0
2009-09-14 12:20:00,12.46,12.47,12.45,12.47,56700.0,10.4557,10.4641,10.4473,10.4641,56700.0
2009-09-14 12:25:00,12.47,12.5,12.47,12.49,49800.0,10.4641,10.4893,10.4641,10.4809,49800.0
2009-09-14 12:30:00,12.5,12.5,12.46,12.5,65000.0,10.4893,10.4893,10.4557,10.4893,65000.0
2009-09-14 12:35:00,12.5,12.56,12.5,12.51,76100.0,10.4893,10.5396,10.4893,10.4977,76100.0
2009-09-14 12:40:00,12.51,12.52,12.5,12.5,31300.0,10.4977,10.5061,10.4893,10.4893,31300.0
2009-09-14 12:45:00,12.51,12.53,12.48,12.52,89800.0,10.4977,10.5145,10.4725,10.5061,89800.0
2009-09-14 12:50:00,12.53,12.55,12.48,12.55,48300.0,10.5145,10.5313,10.4725,10.5313,48300.0
2009-09-14 12:55:00,12.55,12.57,12.54,12.55,22900.0,10.5313,10.548,10.5229,10.5313,22900.0
2009-09-14 13:00:00,12.55,12.55,12.5,12.5,53100.0,10.5313,10.5313,10.4893,10.4893,53100.0
2009-09-14 13:05:00,12.5,12.51,12.48,12.49,26300.0,10.4893,10.4977,10.4725,10.4809,26300.0
2009-09-14 13:10:00,12.49,12.5,12.49,12.49,9800.0,10.4809,10.4893,10.4809,10.4809,9800.0
2009-09-14 13:15:00,12.49,12.5,12.47,12.47,20200.0,10.4809,10.4893,10.4641,10.4641,20200.0
2009-09-14 13:20:00,12.47,12.5,12.47,12.5,63800.0,10.4641,10.4893,10.4641,10.4893,63800.0
2009-09-14 13:25:00,12.49,12.5,12.47,12.47,52100.0,10.4809,10.4893,10.4641,10.4641,52100.0
2009-09-14 13:30:00,12.47,12.51,12.47,12.51,41000.0,10.4641,10.4977,10.4641,10.4977,41000.0
2009-09-14 13:35:00,12.5,12.51,12.47,12.5,54500.0,10.4893,10.4977,10.4641,10.4893,54500.0
2009-09-14 13:40:00,12.5,12.51,12.49,12.49,115800.0,10.4893,10.4977,10.4809,10.4809,115800.0
2009-09-14 13:45:00,12.49,12.5,12.49,12.49,23300.0,10.4809,10.4893,10.4809,10.4809,23300.0
2009-09-14 13:50:00,12.49,12.51,12.47,12.5,104800.0,10.4809,10.4977,10.4641,10.4893,104800.0
2009-09-14 13:55:00,12.49,12.51,12.47,12.5,70600.0,10.4809,10.4977,10.4641,10.4893,70600.0
2009-09-14 14:00:00,12.49,12.49,12.47,12.48,51900.0,10.4809,10.4809,10.4641,10.4725,51900.0
2009-09-14 14:05:00,12.48,12.49,12.47,12.48,33600.0,10.4725,10.4809,10.4641,10.4725,33600.0
2009-09-14 14:10:00,12.48,12.49,12.45,12.45,405800.0,10.4725,10.4809,10.4473,10.4473,405800.0
2009-09-14 14:15:00,12.45,12.46,12.44,12.44,64200.0,10.4473,10.4557,10.4389,10.4389,64200.0
2009-09-14 14:20:00,12.44,12.48,12.43,12.48,20900.0,10.4389,10.4725,10.4306,10.4725,20900.0
2009-09-14 14:25:00,12.48,12.54,12.45,12.53,138400.0,10.4725,10.5229,10.4473,10.5145,138400.0
2009-09-14 14:30:00,12.53,12.56,12.5,12.51,117000.0,10.5145,10.5396,10.4893,10.4977,117000.0
2009-09-14 14:35:00,12.51,12.52,12.49,12.5,42300.0,10.4977,10.5061,10.4809,10.4893,42300.0
2009-09-14 14:40:00,12.5,12.52,12.49,12.5,47800.0,10.4893,10.5061,10.4809,10.4893,47800.0
2009-09-14 14:45:00,12.5,12.51,12.48,12.49,113500.0,10.4893,10.4977,10.4725,10.4809,113500.0
2009-09-14 14:50:00,12.49,12.51,12.47,12.48,103200.0,10.4809,10.4977,10.4641,10.4725,103200.0
2009-09-14 14:55:00,12.47,12.55,12.47,12.52,106800.0,10.4641,10.5313,10.4641,10.5061,106800.0
2009-09-14 15:00:00,12.53,12.54,12.5,12.51,39200.0,10.5145,10.5229,10.4893,10.4977,39200.0
2009-09-14 15:05:00,12.51,12.54,12.49,12.53,89200.0,10.4977,10.5229,10.4809,10.5145,89200.0
2009-09-14 15:10:00,12.53,12.54,12.51,12.54,55500.0,10.5145,10.5229,10.4977,10.5229,55500.0
2009-09-14 15:15:00,12.54,12.56,12.53,12.55,85900.0,10.5229,10.5396,10.5145,10.5313,85900.0
2009-09-14 15:20:00,12.56,12.56,12.5,12.52,97000.0,10.5396,10.5396,10.4893,10.5061,97000.0
2009-09-14 15:25:00,12.51,12.52,12.48,12.48,79900.0,10.4977,10.5061,10.4725,10.4725,79900.0
2009-09-14 15:30:00,12.48,12.51,12.47,12.5,104600.0,10.4725,10.4977,10.4641,10.4893,104600.0
2009-09-14 15:35:00,12.51,12.54,12.5,12.53,88900.0,10.4977,10.5229,10.4893,10.5145,88900.0
2009-09-14 15:40:00,12.52,12.56,12.52,12.55,179100.0,10.5061,10.5396,10.5061,10.5313,179100.0
2009-09-14 15:45:00,12.55,12.56,12.51,12.54,99200.0,10.5313,10.5396,10.4977,10.5229,99200.0
2009-09-14 15:50:00,12.54,12.56,12.53,12.56,114500.0,10.5229,10.5396,10.5145,10.5396,114500.0
2009-09-14 15:55:00,12.55,12.55,12.51,12.51,260700.0,10.5313,10.5313,10.4977,10.4977,260700.0
2009-09-15 09:30:00,12.57,12.67,12.49,12.59,177700.0,10.548,10.632,10.4809,10.5648,177700.0
2009-09-15 09:35:00,12.6,12.71,12.58,12.67,260900.0,10.5732,10.6655,10.5564,10.632,260900.0
2009-09-15 09:40:00,12.67,12.7,12.63,12.67,339100.0,10.632,10.6571,10.5984,10.632,339100.0
2009-09-15 09:45:00,12.67,12.7,12.61,12.64,139000.0,10.632,10.6571,10.5816,10.6068,139000.0
2009-09-15 09:50:00,12.64,12.64,12.53,12.57,204600.0,10.6068,10.6068,10.5145,10.548,204600.0
2009-09-15 09:55:00,12.56,12.66,12.52,12.65,146100.0,10.5396,10.6236,10.5061,10.6152,146100.0
2009-09-15 10:00:00,12.65,12.66,12.53,12.6,166400.0,10.6152,10.6236,10.5145,10.5732,166400.0
2009-09-15 10:05:00,12.6,12.63,12.55,12.61,107800.0,10.5732,10.5984,10.5313,10.5816,107800.0
2009-09-15 10:10:00,12.62,12.67,12.54,12.58,114100.0,10.59,10.632,10.5229,10.5564,114100.0
2009-09-15 10:15:00,12.58,12.63,12.53,12.61,112100.0,10.5564,10.5984,10.5145,10.5816,112100.0
2009-09-15 10:20:00,12.61,12.68,12.6,12.62,94600.0,10.5816,10.6403,10.5732,10.59,94600.0
2009-09-15 10:25:00,12.62,12.68,12.6,12.68,101300.0,10.59,10.6403,10.5732,10.6403,101300.0
2009-09-15 10:30:00,12.68,12.74,12.68,12.72,77900.0,10.6403,10.6907,10.6403,10.6739,77900.0
2009-09-15 10:35:00,12.72,12.78,12.71,12.77,89900.0,10.6739,10.7243,10.6655,10.7159,89900.0
2009-09-15 10:40:00,12.77,12.8,12.76,12.79,75800.0,10.7159,10.741,10.7075,10.7326,75800.0
2009-09-15 10:45:00,12.79,12.85,12.59,12.83,109300.0,10.7326,10.783,10.5648,10.7662,109300.0
2009-09-15 10:50:00,12.83,12.88,12.8,12.8,142600.0,10.7662,10.8082,10.741,10.741,142600.0
2009-09-15 10:55:00,12.8,12.89,12.8,12.88,129100.0,10.741,10.8166,10.741,10.8082,129100.0
2009-09-15 11:00:00,12.89,12.89,12.81,12.82,99700.0,10.8166,10.8166,10.7494,10.7578,99700.0
2009-09-15 11:05:00,12.82,12.88,12.81,12.86,81700.0,10.7578,10.8082,10.7494,10.7914,81700.0
2009-09-15 11:10:00,12.86,12.88,12.84,12.84,62500.0,10.7914,10.8082,10.7746,10.7746,62500.0
2009-09-15 11:15:00,12.84,12.85,12.78,12.78,95300.0,10.7746,10.783,10.7243,10.7243,95300.0
2009-09-15 11:20:00,12.78,12.82,12.74,12.77,88000.0,10.7243,10.7578,10.6907,10.7159,88000.0
2009-09-15 11:25:00,12.77,12.78,12.74,12.77,30200.0,10.7159,10.7243,10.6907,10.7159,30200.0
2009-09-15 11:30:00,12.76,12.78,12.76,12.77,19500.0,10.7075,10.7243,10.7075,10.7159,19500.0
2009-09-15 11:35:00,12.78,12.84,12.77,12.81,47700.0,10.7243,10.7746,10.7159,10.7494,47700.0
2009-09-15 11:40:00,12.82,12.85,12.81,12.83,20000.0,10.7578,10.783,10.7494,10.7662,20000.0
2009-09-15 11:45:00,12.84,12.86,12.81,12.84,39000.0,10.7746,10.7914,10.7494,10.7746,39000.0
2009-09-15 11:50:00,12.85,12.86,12.83,12.83,25200.0,10.783,10.7914,10.7662,10.7662,25200.0
2009-09-15 11:55:00,12.83,12.87,12.83,12.87,50600.0,10.7662,10.7998,10.7662,10.7998,50600.0
2009-09-15 12:00:00,12.86,12.91,12.85,12.91,123600.0,10.7914,10.8333,10.783,10.8333,123600.0
2009-09-15 12:05:00,12.9,12.92,12.88,12.88,59300.0,10.825,10.8417,10.8082,10.8082,59300.0
2009-09-15 12:10:00,12.89,12.91,12.87,12.89,39600.0,10.8166,10.8333,10.7998,10.8166,39600.0
2009-09-15 12:15:00,12.9,12.92,12.89,12.91,50400.0,10.825,10.8417,10.8166,10.8333,50400.0
2009-09-15 12:20:00,12.91,12.92,12.9,12.91,18200.0,10.8333,10.8417,10.825,10.8333,18200.0
2009-09-15 12:25:00,12.91,12.92,12.89,12.9,14600.0,10.8333,10.8417,10.8166,10.825,14600.0
2009-09-15 12:30:00,12.89,12.92,12.87,12.88,55600.0,10.8166,10.8417,10.7998,10.8082,55600.0
2009-09-15 12:35:00,12.88,12.89,12.81,12.81,47200.0,10.8082,10.8166,10.7494,10.7494,47200.0
2009-09-15 12:40:00,12.81,12.88,12.81,12.88,31800.0,10.7494,10.8082,10.7494,10.8082,31800.0
2009-09-15 12:45:00,12.88,12.9,12.86,12.87,27700.0,10.8082,10.825,10.7914,10.7998,27700.0
2009-09-15 12:50:00,12.87,12.89,12.86,12.86,39400.0,10.7998,10.8166,10.7914,10.7914,39400.0
2009-09-15 12:55:00,12.85,12.87,12.81,12.87,38400.0,10.783,10.7998,10.7494,10.7998,38400.0
2009-09-15 13:00:00,12.86,12.91,12.86,12.89,57700.0,10.7914,10.8333,10.7914,10.8166,57700.0
2009-09-15 13:05:00,12.89,12.9,12.87,12.88,26600.0,10.8166,10.825,10.7998,10.8082,26600.0
2009-09-15 13:10:00,12.88,12.89,12.87,12.89,36200.0,10.8082,10.8166,10.7998,10.8166,36200.0
2009-09-15 13:15:00,12.89,12.91,12.88,12.89,42700.0,10.8166,10.8333,10.8082,10.8166,42700.0
2009-09-15 13:20:00,12.88,12.92,12.88,12.91,43600.0,10.8082,10.8417,10.8082,10.8333,43600.0
2009-09-15 13:25:00,12.91,12.92,12.89,12.89,18400.0,10.8333,10.8417,10.8166,10.8166,18400.0
2009-09-15 13:30:00,12.9,12.91,12.88,12.9,37700.0,10.825,10.8333,10.8082,10.825,37700.0
2009-09-15 13:35:00,12.9,12.92,12.89,12.92,15300.0,10.825,10.8417,10.8166,10.8417,15300.0
2009-09-15 13:40:00,12.92,12.94,12.91,12.91,34300.0,10.8417,10.8585,10.8333,10.8333,34300.0
2009-09-15 13:45:00,12.91,12.93,12.9,12.93,16700.0,10.8333,10.8501,10.825,10.8501,16700.0
2009-09-15 13:50:00,12.92,12.94,12.91,12.91,35800.0,10.8417,10.8585,10.8333,10.8333,35800.0
2009-09-15 13:55:00,12.91,12.95,12.91,12.94,21400.0,10.8333,10.8669,10.8333,10.8585,21400.0
2009-09-15 14:00:00,12.94,12.99,12.93,12.95,202700.0,10.8585,10.9005,10.8501,10.8669,202700.0
2009-09-15 14:05:00,12.94,12.99,12.94,12.95,119300.0,10.8585,10.9005,10.8585,10.8669,119300.0
2009-09-15 14:10:00,12.96,12.99,12.95,12.98,42700.0,10.8753,10.9005,10.8669,10.8921,42700.0
2009-09-15 14:15:00,12.98,12.99,12.96,12.97,55600.0,10.8921,10.9005,10.8753,10.8837,55600.0
2009-09-15 14:20:00,12.96,12.97,12.93,12.94,54200.0,10.8753,10.8837,10.8501,10.8585,54200.0
2009-09-15 14:25:00,12.94,12.98,12.93,12.96,16200.0,10.8585,10.8921,10.8501,10.8753,16200.0
2009-09-15 14:30:00,12.97,12.98,12.94,12.96,46900.0,10.8837,10.8921,10.8585,10.8753,46900.0
2009-09-15 14:35:00,12.96,12.97,12.9,12.93,106400.0,10.8753,10.8837,10.825,10.8501,106400.0
2009-09-15 14:40:00,12.94,12.96,12.93,12.96,42700.0,10.8585,10.8753,10.8501,10.8753,42700.0
2009-09-15 14:45:00,12.96,12.96,12.94,12.94,26100.0,10.8753,10.8753,10.8585,10.8585,26100.0
2009-09-15 14:50:00,12.95,12.96,12.91,12.92,52100.0,10.8669,10.8753,10.8333,10.8417,52100.0
2009-09-15 14:55:00,12.92,12.97,12.9,12.95,76900.0,10.8417,10.8837,10.825,10.8669,76900.0
2009-09-15 15:00:00,12.95,12.95,12.91,12.94,72500.0,10.8669,10.8669,10.8333,10.8585,72500.0
2009-09-15 15:05:00,12.95,12.95,12.92,12.95,57100.0,10.8669,10.8669,10.8417,10.8669,57100.0
2009-09-15 15:10:00,12.95,12.98,12.94,12.97,56600.0,10.8669,10.8921,10.8585,10.8837,56600.0
2009-09-15 15:15:00,12.97,12.99,12.95,12.99,46500.0,10.8837,10.9005,10.8669,10.9005,46500.0
2009-09-15 15:20:00,12.99,13.04,12.98,13.04,75600.0,10.9005,10.9424,10.8921,10.9424,75600.0
2009-09-15 15:25:00,13.03,13.04,13.0,13.03,70800.0,10.934,10.9424,10.9089,10.934,70800.0
2009-09-15 15:30:00,13.03,13.05,12.97,12.98,189900.0,10.934,10.9508,10.8837,10.8921,189900.0
2009-09-15 15:35:00,12.97,13.01,12.97,13.0,182900.0,10.8837,10.9173,10.8837,10.9089,182900.0
2009-09-15 15:40:00,12.99,13.0,12.93,12.97,137900.0,10.9005,10.9089,10.8501,10.8837,137900.0
2009-09-15 15:45:00,12.97,12.98,12.95,12.98,113700.0,10.8837,10.8921,10.8669,10.8921,113700.0
2009-09-15 15:50:00,12.99,13.0,12.98,12.98,103600.0,10.9005,10.9089,10.8921,10.8921,103600.0
2009-09-15 15:55:00,12.99,12.99,12.97,12.97,243200.0,10.9005,10.9005,10.8837,10.8837,243200.0
2009-09-16 09:30:00,13.15,13.37,13.09,13.19,152500.0,11.0347,11.2194,10.9844,11.0683,152500.0
2009-09-16 09:35:00,13.19,13.23,13.13,13.23,194400.0,11.0683,11.1019,11.018,11.1019,194400.0
2009-09-16 09:40:00,13.22,13.27,13.13,13.26,117000.0,11.0935,11.1354,11.018,11.127,117000.0
2009-09-16 09:45:00,13.25,13.25,13.15,13.19,209000.0,11.1187,11.1187,11.0347,11.0683,209000.0
2009-09-16 09:50:00,13.19,13.21,13.07,13.09,69600.0,11.0683,11.0851,10.9676,10.9844,69600.0
2009-09-16 09:55:00,13.09,13.24,13.09,13.19,81800.0,10.9844,11.1103,10.9844,11.0683,81800.0
2009-09-16 10:00:00,13.19,13.33,13.19,13.3,151800.0,11.0683,11.1858,11.0683,11.1606,151800.0
2009-09-16 10:05:00,13.31,13.36,13.3,13.35,75300.0,11.169,11.211,11.1606,11.2026,75300.0
2009-09-16 10:10:00,13.35,13.36,13.32,13.33,65700.0,11.2026,11.211,11.1774,11.1858,65700.0
2009-09-16 10:15:00,13.33,13.39,13.33,13.35,81900.0,11.1858,11.2361,11.1858,11.2026,81900.0
2009-09-16 10:20:00,13.35,13.35,13.29,13.3,69700.0,11.2026,11.2026,11.1522,11.1606,69700.0
2009-09-16 10:25:00,13.29,13.4,13.29,13.39,129300.0,11.1522,11.2445,11.1522,11.2361,129300.0
2009-09-16 10:30:00,13.4,13.43,13.36,13.36,74500.0,11.2445,11.2697,11.211,11.211,74500.0
2009-09-16 10:35:00,13.35,13.41,13.34,13.37,96100.0,11.2026,11.2529,11.1942,11.2194,96100.0
2009-09-16 10:40:00,13.37,13.44,13.36,13.42,70400.0,11.2194,11.2781,11.211,11.2613,70400.0
2009-09-16 10:45:00,13.42,13.47,13.42,13.44,91500.0,11.2613,11.3033,11.2613,11.2781,91500.0
2009-09-16 10:50:00,13.44,13.5,13.44,13.5,140900.0,11.2781,11.3284,11.2781,11.3284,140900.0
2009-09-16 10:55:00,13.5,13.5,13.44,13.45,43400.0,11.3284,11.3284,11.2781,11.2865,43400.0
2009-09-16 11:00:00,13.45,13.46,13.42,13.44,48000.0,11.2865,11.2949,11.2613,11.2781,48000.0
2009-09-16 11:05:00,13.45,13.47,13.43,13.44,89800.0,11.2865,11.3033,11.2697,11.2781,89800.0
2009-09-16 11:10:00,13.44,13.45,13.4,13.41,125500.0,11.2781,11.2865,11.2445,11.2529,125500.0
2009-09-16 11:15:00,13.41,13.41,13.35,13.41,269300.0,11.2529,11.2529,11.2026,11.2529,269300.0
2009-09-16 11:20:00,13.41,13.42,13.37,13.4,73500.0,11.2529,11.2613,11.2194,11.2445,73500.0
2009-09-16 11:25:00,13.4,13.44,13.4,13.42,95800.0,11.2445,11.2781,11.2445,11.2613,95800.0
2009-09-16 11:30:00,13.42,13.47,13.41,13.47,62800.0,11.2613,11.3033,11.2529,11.3033,62800.0
2009-09-16 11:35:00,13.47,13.57,13.46,13.57,1562900.0,11.3033,11.3872,11.2949,11.3872,1562900.0
2009-09-16 11:40:00,13.56,13.62,13.56,13.6,99000.0,11.3788,11.4291,11.3788,11.4124,99000.0
2009-09-16 11:45:00,13.62,13.62,13.57,13.59,103800.0,11.4291,11.4291,11.3872,11.404,103800.0
2009-09-16 11:50:00,13.59,13.6,13.54,13.56,204900.0,11.404,11.4124,11.362,11.3788,204900.0
2009-09-16 11:55:00,13.57,13.62,13.56,13.62,357300.0,11.3872,11.4291,11.3788,11.4291,357300.0
2009-09-16 12:00:00,13.61,13.65,13.61,13.64,271100.0,11.4207,11.4543,11.4207,11.4459,271100.0
2009-09-16 12:05:00,13.64,13.73,13.64,13.72,168500.0,11.4459,11.5214,11.4459,11.5131,168500.0
2009-09-16 12:10:00,13.72,13.72,13.67,13.7,220400.0,11.5131,11.5131,11.4711,11.4963,220400.0
2009-09-16 12:15:00,13.7,13.7,13.63,13.67,95600.0,11.4963,11.4963,11.4375,11.4711,95600.0
2009-09-16 12:20:00,13.67,13.7,13.5,13.68,638300.0,11.4711,11.4963,11.3284,11.4795,638300.0
2009-09-16 12:25:00,13.68,13.72,13.68,13.68,59000.0,11.4795,11.5131,11.4795,11.4795,59000.0
2009-09-16 12:30:00,13.69,13.69,13.61,13.63,78900.0,11.4879,11.4879,11.4207,11.4375,78900.0
2009-09-16 12:35:00,13.63,13.63,13.59,13.61,136500.0,11.4375,11.4375,11.404,11.4207,136500.0
2009-09-16 12:40:00,13.6,13.63,13.6,13.6,41400.0,11.4124,11.4375,11.4124,11.4124,41400.0
2009-09-16 12:45:00,13.61,13.65,13.6,13.64,46200.0,11.4207,11.4543,11.4124,11.4459,46200.0
2009-09-16 12:50:00,13.64,13.66,13.61,13.62,40200.0,11.4459,11.4627,11.4207,11.4291,40200.0
2009-09-16 12:55:00,13.61,13.61,13.55,13.59,123100.0,11.4207,11.4207,11.3704,11.404,123100.0
2009-09-16 13:00:00,13.59,13.61,13.55,13.61,129600.0,11.404,11.4207,11.3704,11.4207,129600.0
2009-09-16 13:05:00,13.62,13.62,13.58,13.59,22100.0,11.4291,11.4291,11.3956,11.404,22100.0
2009-09-16 13:10:00,13.59,13.6,13.55,13.55,128100.0,11.404,11.4124,11.3704,11.3704,128100.0
2009-09-16 13:15:00,13.56,13.6,13.54,13.59,83300.0,11.3788,11.4124,11.362,11.404,83300.0
2009-09-16 13:20:00,13.59,13.65,13.59,13.65,79200.0,11.404,11.4543,11.404,11.4543,79200.0
2009-09-16 13:25:00,13.65,13.68,13.63,13.64,72200.0,11.4543,11.4795,11.4375,11.4459,72200.0
2009-09-16 13:30:00,13.65,13.66,13.62,13.63,41500.0,11.4543,11.4627,11.4291,11.4375,41500.0
2009-09-16 13:35:00,13.62,13.63,13.56,13.6,72600.0,11.4291,11.4375,11.3788,11.4124,72600.0
2009-09-16 13:40:00,13.6,13.6,13.55,13.56,89000.0,11.4124,11.4124,11.3704,11.3788,89000.0
2009-09-16 13:45:00,13.56,13.59,13.56,13.58,68900.0,11.3788,11.404,11.3788,11.3956,68900.0
2009-09-16 13:50:00,13.58,13.6,13.57,13.6,91000.0,11.3956,11.4124,11.3872,11.4124,91000.0
2009-09-16 13:55:00,13.59,13.63,13.58,13.61,175900.0,11.404,11.4375,11.3956,11.4207,175900.0
2009-09-16 14:00:00,13.6,13.67,13.6,13.67,55300.0,11.4124,11.4711,11.4124,11.4711,55300.0
2009-09-16 14:05:00,13.67,13.68,13.65,13.65,56000.0,11.4711,11.4795,11.4543,11.4543,56000.0
2009-09-16 14:10:00,13.65,13.69,13.65,13.66,74900.0,11.4543,11.4879,11.4543,11.4627,74900.0
2009-09-16 14:15:00,13.66,13.7,13.65,13.66,83100.0,11.4627,11.4963,11.4543,11.4627,83100.0
2009-09-16 14:20:00,13.67,13.67,13.6,13.63,233100.0,11.4711,11.4711,11.4124,11.4375,233100.0
2009-09-16 14:25:00,13.63,13.63,13.55,13.58,321300.0,11.4375,11.4375,11.3704,11.3956,321300.0
2009-09-16 14:30:00,13.58,13.58,13.54,13.54,66700.0,11.3956,11.3956,11.362,11.362,66700.0
2009-09-16 14:35:00,13.54,13.56,13.53,13.54,52500.0,11.362,11.3788,11.3536,11.362,52500.0
2009-09-16 14:40:00,13.55,13.57,13.54,13.54,73300.0,11.3704,11.3872,11.362,11.362,73300.0
2009-09-16 14:45:00,13.54,13.55,13.5,13.53,91000.0,11.362,11.3704,11.3284,11.3536,91000.0
2009-09-16 14:50:00,13.53,13.57,13.53,13.55,57800.0,11.3536,11.3872,11.3536,11.3704,57800.0
2009-09-16 14:55:00,13.56,13.58,13.53,13.54,85200.0,11.3788,11.3956,11.3536,11.362,85200.0
2009-09-16 15:00:00,13.53,13.6,13.52,13.57,739400.0,11.3536,11.4124,11.3452,11.3872,739400.0
2009-09-16 15:05:00,13.58,13.59,13.56,13.56,97900.0,11.3956,11.404,11.3788,11.3788,97900.0
2009-09-16 15:10:00,13.56,13.59,13.56,13.57,107800.0,11.3788,11.404,11.3788,11.3872,107800.0
2009-09-16 15:15:00,13.57,13.58,13.55,13.56,128200.0,11.3872,11.3956,11.3704,11.3788,128200.0
2009-09-16 15:20:00,13.56,13.61,13.55,13.59,100200.0,11.3788,11.4207,11.3704,11.404,100200.0
2009-09-16 15:25:00,13.59,13.59,13.55,13.56,199500.0,11.404,11.404,11.3704,11.3788,199500.0
2009-09-16 15:30:00,13.56,13.56,13.52,13.54,189000.0,11.3788,11.3788,11.3452,11.362,189000.0
2009-09-16 15:35:00,13.55,13.55,13.53,13.54,76800.0,11.3704,11.3704,11.3536,11.362,76800.0
2009-09-16 15:40:00,13.54,13.58,13.54,13.57,142500.0,11.362,11.3956,11.362,11.3872,142500.0
2009-09-16 15:45:00,13.57,13.63,13.57,13.62,105300.0,11.3872,11.4375,11.3872,11.4291,105300.0
2009-09-16 15:50:00,13.63,13.66,13.62,13.65,242000.0,11.4375,11.4627,11.4291,11.4543,242000.0
2009-09-16 15:55:00,13.65,13.66,13.62,13.63,334100.0,11.4543,11.4627,11.4291,11.4375,334100.0
2009-09-17 09:30:00,13.77,13.79,13.51,13.65,108300.0,11.555,11.5718,11.3368,11.4543,108300.0
2009-09-17 09:35:00,13.64,13.7,13.63,13.65,107100.0,11.4459,11.4963,11.4375,11.4543,107100.0
2009-09-17 09:40:00,13.66,13.67,13.53,13.54,61300.0,11.4627,11.4711,11.3536,11.362,61300.0
2009-09-17 09:45:00,13.55,13.61,13.52,13.53,141800.0,11.3704,11.4207,11.3452,11.3536,141800.0
2009-09-17 09:50:00,13.54,13.65,13.53,13.65,116400.0,11.362,11.4543,11.3536,11.4543,116400.0
2009-09-17 09:55:00,13.65,13.73,13.63,13.72,132300.0,11.4543,11.5214,11.4375,11.5131,132300.0
2009-09-17 10:00:00,13.72,13.77,13.65,13.67,175600.0,11.5131,11.555,11.4543,11.4711,175600.0
2009-09-17 10:05:00,13.67,13.71,13.64,13.69,236200.0,11.4711,11.5047,11.4459,11.4879,236200.0
2009-09-17 10:10:00,13.7,13.75,13.67,13.74,159800.0,11.4963,11.5382,11.4711,11.5298,159800.0
2009-09-17 10:15:00,13.75,13.78,13.74,13.78,123800.0,11.5382,11.5634,11.5298,11.5634,123800.0
2009-09-17 10:20:00,13.77,13.77,13.7,13.71,131400.0,11.555,11.555,11.4963,11.5047,131400.0
2009-09-17 10:25:00,13.71,13.71,13.61,13.67,131300.0,11.5047,11.5047,11.4207,11.4711,131300.0
2009-09-17 10:30:00,13.67,13.75,13.66,13.75,80600.0,11.4711,11.5382,11.4627,11.5382,80600.0
2009-09-17 10:35:00,13.75,13.75,13.67,13.68,69400.0,11.5382,11.5382,11.4711,11.4795,69400.0
2009-09-17 10:40:00,13.68,13.7,13.62,13.65,79400.0,11.4795,11.4963,11.4291,11.4543,79400.0
2009-09-17 10:45:00,13.65,13.67,13.64,13.66,20900.0,11.4543,11.4711,11.4459,11.4627,20900.0
2009-09-17 10:50:00,13.66,13.67,13.64,13.66,53700.0,11.4627,11.4711,11.4459,11.4627,53700.0
2009-09-17 10:55:00,13.65,13.68,13.65,13.67,12000.0,11.4543,11.4795,11.4543,11.4711,12000.0
2009-09-17 11:00:00,13.68,13.69,13.65,13.66,71500.0,11.4795,11.4879,11.4543,11.4627,71500.0
2009-09-17 11:05:00,13.66,13.67,13.56,13.57,69600.0,11.4627,11.4711,11.3788,11.3872,69600.0
2009-09-17 11:10:00,13.57,13.59,13.56,13.59,53700.0,11.3872,11.404,11.3788,11.404,53700.0
2009-09-17 11:15:00,13.59,13.61,13.57,13.58,55200.0,11.404,11.4207,11.3872,11.3956,55200.0
2009-09-17 11:20:00,13.57,13.58,13.55,13.57,51600.0,11.3872,11.3956,11.3704,11.3872,51600.0
2009-09-17 11:25:00,13.57,13.58,13.56,13.57,41600.0,11.3872,11.3956,11.3788,11.3872,41600.0
2009-09-17 11:30:00,13.57,13.61,13.53,13.61,249700.0,11.3872,11.4207,11.3536,11.4207,249700.0
2009-09-17 11:35:00,13.61,13.61,13.5,13.51,74900.0,11.4207,11.4207,11.3284,11.3368,74900.0
2009-09-17 11:40:00,13.51,13.54,13.47,13.51,98700.0,11.3368,11.362,11.3033,11.3368,98700.0
2009-09-17 11:45:00,13.51,13.51,13.4,13.4,61500.0,11.3368,11.3368,11.2445,11.2445,61500.0
2009-09-17 11:50:00,13.4,13.41,13.33,13.35,92200.0,11.2445,11.2529,11.1858,11.2026,92200.0
2009-09-17 11:55:00,13.34,13.38,13.33,13.38,41400.0,11.1942,11.2277,11.1858,11.2277,41400.0
2009-09-17 12:00:00,13.38,13.41,13.33,13.33,53300.0,11.2277,11.2529,11.1858,11.1858,53300.0
2009-09-17 12:05:00,13.33,13.34,13.3,13.3,61500.0,11.1858,11.1942,11.1606,11.1606,61500.0
2009-09-17 12:10:00,13.3,13.3,13.17,13.18,76100.0,11.1606,11.1606,11.0515,11.0599,76100.0
2009-09-17 12:15:00,13.17,13.26,13.17,13.18,99600.0,11.0515,11.127,11.0515,11.0599,99600.0
2009-09-17 12:20:00,13.18,13.23,13.14,13.21,59100.0,11.0599,11.1019,11.0264,11.0851,59100.0
2009-09-17 12:25:00,13.2,13.27,13.19,13.26,41900.0,11.0767,11.1354,11.0683,11.127,41900.0
2009-09-17 12:30:00,13.26,13.27,13.22,13.22,27400.0,11.127,11.1354,11.0935,11.0935,27400.0
2009-09-17 12:35:00,13.21,13.22,13.18,13.19,47600.0,11.0851,11.0935,11.0599,11.0683,47600.0
2009-09-17 12:40:00,13.19,13.21,13.19,13.19,40700.0,11.0683,11.0851,11.0683,11.0683,40700.0
2009-09-17 12:45:00,13.19,13.19,13.07,13.1,67600.0,11.0683,11.0683,10.9676,10.9928,67600.0
2009-09-17 12:50:00,13.1,13.15,13.09,13.14,45200.0,10.9928,11.0347,10.9844,11.0264,45200.0
2009-09-17 12:55:00,13.13,13.15,13.09,13.09,64100.0,11.018,11.0347,10.9844,10.9844,64100.0
2009-09-17 13:00:00,13.08,13.13,13.07,13.11,55400.0,10.976,11.018,10.9676,11.0012,55400.0
2009-09-17 13:05:00,13.1,13.11,13.06,13.11,95900.0,10.9928,11.0012,10.9592,11.0012,95900.0
2009-09-17 13:10:00,13.11,13.14,13.09,13.09,34200.0,11.0012,11.0264,10.9844,10.9844,34200.0
2009-09-17 13:15:00,13.1,13.1,13.08,13.1,9400.0,10.9928,10.9928,10.976,10.9928,9400.0
2009-09-17 13:20:00,13.09,13.1,13.06,13.07,52700.0,10.9844,10.9928,10.9592,10.9676,52700.0
2009-09-17 13:25:00,13.07,13.07,13.01,13.06,63200.0,10.9676,10.9676,10.9173,10.9592,63200.0
2009-09-17 13:30:00,13.06,13.15,13.05,13.15,41000.0,10.9592,11.0347,10.9508,11.0347,41000.0
2009-09-17 13:35:00,13.15,13.15,13.11,13.13,34700.0,11.0347,11.0347,11.0012,11.018,34700.0
2009-09-17 13:40:00,13.14,13.18,13.11,13.17,51600.0,11.0264,11.0599,11.0012,11.0515,51600.0
2009-09-17 13:45:00,13.18,13.19,13.15,13.18,24200.0,11.0599,11.0683,11.0347,11.0599,24200.0
2009-09-17 13:50:00,13.19,13.22,13.19,13.2,16200.0,11.0683,11.0935,11.0683,11.0767,16200.0
2009-09-17 13:55:00,13.21,13.25,13.2,13.23,31300.0,11.0851,11.1187,11.0767,11.1019,31300.0
2009-09-17 14:00:00,13.23,13.24,13.2,13.21,28600.0,11.1019,11.1103,11.0767,11.0851,28600.0
2009-09-17 14:05:00,13.22,13.23,13.2,13.2,30500.0,11.0935,11.1019,11.0767,11.0767,30500.0
2009-09-17 14:10:00,13.21,13.22,13.16,13.18,164800.0,11.0851,11.0935,11.0431,11.0599,164800.0
2009-09-17 14:15:00,13.18,13.19,13.14,13.14,30800.0,11.0599,11.0683,11.0264,11.0264,30800.0
2009-09-17 14:20:00,13.13,13.15,13.12,13.13,16800.0,11.018,11.0347,11.0096,11.018,16800.0
2009-09-17 14:25:00,13.14,13.17,13.14,13.14,48800.0,11.0264,11.0515,11.0264,11.0264,48800.0
2009-09-17 14:30:00,13.15,13.19,13.15,13.18,9500.0,11.0347,11.0683,11.0347,11.0599,9500.0
2009-09-17 14:35:00,13.18,13.21,13.18,13.2,42000.0,11.0599,11.0851,11.0599,11.0767,42000.0
2009-09-17 14:40:00,13.2,13.24,13.19,13.24,30000.0,11.0767,11.1103,11.0683,11.1103,30000.0
2009-09-17 14:45:00,13.24,13.29,13.23,13.27,66100.0,11.1103,11.1522,11.1019,11.1354,66100.0
2009-09-17 14:50:00,13.28,13.32,13.27,13.29,50000.0,11.1438,11.1774,11.1354,11.1522,50000.0
2009-09-17 14:55:00,13.3,13.3,13.26,13.27,80400.0,11.1606,11.1606,11.127,11.1354,80400.0
2009-09-17 15:00:00,13.27,13.28,13.25,13.27,86800.0,11.1354,11.1438,11.1187,11.1354,86800.0
2009-09-17 15:05:00,13.27,13.29,13.26,13.29,22700.0,11.1354,11.1522,11.127,11.1522,22700.0
2009-09-17 15:10:00,13.29,13.3,13.28,13.28,33300.0,11.1522,11.1606,11.1438,11.1438,33300.0
2009-09-17 15:15:00,13.28,13.3,13.26,13.29,43100.0,11.1438,11.1606,11.127,11.1522,43100.0
2009-09-17 15:20:00,13.29,13.33,13.25,13.29,78500.0,11.1522,11.1858,11.1187,11.1522,78500.0
2009-09-17 15:25:00,13.29,13.32,13.27,13.29,41700.0,11.1522,11.1774,11.1354,11.1522,41700.0
2009-09-17 15:30:00,13.29,13.29,13.22,13.22,83900.0,11.1522,11.1522,11.0935,11.0935,83900.0
2009-09-17 15:35:00,13.22,13.25,13.2,13.21,140500.0,11.0935,11.1187,11.0767,11.0851,140500.0
2009-09-17 15:40:00,13.21,13.22,13.15,13.17,247500.0,11.0851,11.0935,11.0347,11.0515,247500.0
2009-09-17 15:45:00,13.16,13.19,13.14,13.14,206300.0,11.0431,11.0683,11.0264,11.0264,206300.0
2009-09-17 15:50:00,13.15,13.15,13.11,13.11,206900.0,11.0347,11.0347,11.0012,11.0012,206900.0
2009-09-17 15:55:00,13.12,13.18,13.12,13.18,194700.0,11.0096,11.0599,11.0096,11.0599,194700.0
2009-09-18 09:30:00,13.36,13.62,13.36,13.58,632600.0,11.211,11.4291,11.211,11.3956,632600.0
2009-09-18 09:35:00,13.58,13.68,13.44,13.44,101800.0,11.3956,11.4795,11.2781,11.2781,101800.0
2009-09-18 09:40:00,13.45,13.52,13.38,13.43,86100.0,11.2865,11.3452,11.2277,11.2697,86100.0
2009-09-18 09:45:00,13.42,13.44,13.26,13.28,125300.0,11.2613,11.2781,11.127,11.1438,125300.0
2009-09-18 09:50:00,13.28,13.3,13.2,13.21,90500.0,11.1438,11.1606,11.0767,11.0851,90500.0
2009-09-18 09:55:00,13.21,13.31,13.2,13.3,52700.0,11.0851,11.169,11.0767,11.1606,52700.0
2009-09-18 10:00:00,13.31,13.33,13.22,13.31,52700.0,11.169,11.1858,11.0935,11.169,52700.0
2009-09-18 10:05:00,13.3,13.31,13.17,13.2,60500.0,11.1606,11.169,11.0515,11.0767,60500.0
2009-09-18 10:10:00,13.2,13.21,13.15,13.2,79700.0,11.0767,11.0851,11.0347,11.0767,79700.0
2009-09-18 10:15:00,13.2,13.24,13.19,13.23,39300.0,11.0767,11.1103,11.0683,11.1019,39300.0
2009-09-18 10:20:00,13.23,13.33,13.23,13.3,59100.0,11.1019,11.1858,11.1019,11.1606,59100.0
2009-09-18 10:25:00,13.3,13.3,13.21,13.23,54900.0,11.1606,11.1606,11.0851,11.1019,54900.0
2009-09-18 10:30:00,13.22,13.32,13.21,13.3,45500.0,11.0935,11.1774,11.0851,11.1606,45500.0
2009-09-18 10:35:00,13.32,13.34,13.22,13.22,59000.0,11.1774,11.1942,11.0935,11.0935,59000.0
2009-09-18 10:40:00,13.23,13.28,13.19,13.24,95700.0,11.1019,11.1438,11.0683,11.1103,95700.0
2009-09-18 10:45:00,13.23,13.25,13.16,13.24,35800.0,11.1019,11.1187,11.0431,11.1103,35800.0
2009-09-18 10:50:00,13.25,13.29,13.25,13.28,26600.0,11.1187,11.1522,11.1187,11.1438,26600.0
2009-09-18 10:55:00,13.28,13.31,13.23,13.27,56700.0,11.1438,11.169,11.1019,11.1354,56700.0
2009-09-18 11:00:00,13.27,13.3,13.24,13.29,81200.0,11.1354,11.1606,11.1103,11.1522,81200.0
2009-09-18 11:05:00,13.29,13.32,13.27,13.3,30200.0,11.1522,11.1774,11.1354,11.1606,30200.0
2009-09-18 11:10:00,13.29,13.31,13.26,13.26,68900.0,11.1522,11.169,11.127,11.127,68900.0
2009-09-18 11:15:00,13.26,13.27,13.23,13.25,77900.0,11.127,11.1354,11.1019,11.1187,77900.0
2009-09-18 11:20:00,13.24,13.26,13.1,13.16,692000.0,11.1103,11.127,10.9928,11.0431,692000.0
2009-09-18 11:25:00,13.16,13.18,13.12,13.14,61600.0,11.0431,11.0599,11.0096,11.0264,61600.0
2009-09-18 11:30:00,13.14,13.18,13.13,13.18,47500.0,11.0264,11.0599,11.018,11.0599,47500.0
2009-09-18 11:35:00,13.18,13.24,13.18,13.24,40200.0,11.0599,11.1103,11.0599,11.1103,40200.0
2009-09-18 11:40:00,13.24,13.24,13.2,13.22,104500.0,11.1103,11.1103,11.0767,11.0935,104500.0
2009-09-18 11:45:00,13.22,13.24,13.22,13.23,33800.0,11.0935,11.1103,11.0935,11.1019,33800.0
2009-09-18 11:50:00,13.23,13.24,13.19,13.21,56900.0,11.1019,11.1103,11.0683,11.0851,56900.0
2009-09-18 11:55:00,13.22,13.24,13.21,13.21,33000.0,11.0935,11.1103,11.0851,11.0851,33000.0
2009-09-18 12:00:00,13.2,13.22,13.14,13.21,63200.0,11.0767,11.0935,11.0264,11.0851,63200.0
2009-09-18 12:05:00,13.22,13.22,13.18,13.19,31300.0,11.0935,11.0935,11.0599,11.0683,31300.0
2009-09-18 12:10:00,13.19,13.24,13.19,13.22,80800.0,11.0683,11.1103,11.0683,11.0935,80800.0
2009-09-18 12:15:00,13.22,13.29,13.22,13.29,21300.0,11.0935,11.1522,11.0935,11.1522,21300.0
2009-09-18 12:20:00,13.28,13.29,13.28,13.29,3500.0,11.1438,11.1522,11.1438,11.1522,3500.0
2009-09-18 12:25:00,13.29,13.3,13.27,13.27,34000.0,11.1522,11.1606,11.1354,11.1354,34000.0
2009-09-18 12:30:00,13.27,13.3,13.26,13.3,26100.0,11.1354,11.1606,11.127,11.1606,26100.0
2009-09-18 12:35:00,13.3,13.31,13.3,13.31,16700.0,11.1606,11.169,11.1606,11.169,16700.0
2009-09-18 12:40:00,13.31,13.33,13.31,13.32,11200.0,11.169,11.1858,11.169,11.1774,11200.0
2009-09-18 12:45:00,13.32,13.33,13.29,13.3,60700.0,11.1774,11.1858,11.1522,11.1606,60700.0
2009-09-18 12:50:00,13.3,13.32,13.26,13.27,40800.0,11.1606,11.1774,11.127,11.1354,40800.0
2009-09-18 12:55:00,13.26,13.3,13.26,13.3,32800.0,11.127,11.1606,11.127,11.1606,32800.0
2009-09-18 13:00:00,13.3,13.33,13.3,13.31,31500.0,11.1606,11.1858,11.1606,11.169,31500.0
2009-09-18 13:05:00,13.3,13.33,13.3,13.33,50100.0,11.1606,11.1858,11.1606,11.1858,50100.0
2009-09-18 13:10:00,13.32,13.34,13.31,13.32,55700.0,11.1774,11.1942,11.169,11.1774,55700.0
2009-09-18 13:15:00,13.32,13.33,13.27,13.27,685300.0,11.1774,11.1858,11.1354,11.1354,685300.0
2009-09-18 13:20:00,13.28,13.31,13.25,13.29,96700.0,11.1438,11.169,11.1187,11.1522,96700.0
2009-09-18 13:25:00,13.28,13.32,13.27,13.3,80500.0,11.1438,11.1774,11.1354,11.1606,80500.0
2009-09-18 13:30:00,13.31,13.32,13.26,13.29,106300.0,11.169,11.1774,11.127,11.1522,106300.0
2009-09-18 13:35:00,13.29,13.29,13.26,13.27,51800.0,11.1522,11.1522,11.127,11.1354,51800.0
2009-09-18 13:40:00,13.27,13.28,13.24,13.26,86600.0,11.1354,11.1438,11.1103,11.127,86600.0
2009-09-18 13:45:00,13.26,13.3,13.25,13.27,75600.0,11.127,11.1606,11.1187,11.1354,75600.0
2009-09-18 13:50:00,13.27,13.27,13.23,13.24,60700.0,11.1354,11.1354,11.1019,11.1103,60700.0
2009-09-18 13:55:00,13.25,13.26,13.23,13.23,41600.0,11.1187,11.127,11.1019,11.1019,41600.0
2009-09-18 14:00:00,13.23,13.26,13.23,13.26,33200.0,11.1019,11.127,11.1019,11.127,33200.0
2009-09-18 14:05:00,13.26,13.26,13.25,13.26,17100.0,11.127,11.127,11.1187,11.127,17100.0
2009-09-18 14:10:00,13.26,13.29,13.24,13.29,426800.0,11.127,11.1522,11.1103,11.1522,426800.0
2009-09-18 14:15:00,13.29,13.33,13.28,13.33,66700.0,11.1522,11.1858,11.1438,11.1858,66700.0
2009-09-18 14:20:00,13.33,13.33,13.3,13.31,76100.0,11.1858,11.1858,11.1606,11.169,76100.0
2009-09-18 14:25:00,13.32,13.36,13.32,13.34,73400.0,11.1774,11.211,11.1774,11.1942,73400.0
2009-09-18 14:30:00,13.33,13.34,13.31,13.32,27000.0,11.1858,11.1942,11.169,11.1774,27000.0
2009-09-18 14:35:00,13.32,13.34,13.32,13.33,18200.0,11.1774,11.1942,11.1774,11.1858,18200.0
2009-09-18 14:40:00,13.34,13.34,13.29,13.3,31000.0,11.1942,11.1942,11.1522,11.1606,31000.0
2009-09-18 14:45:00,13.29,13.33,13.29,13.33,26800.0,11.1522,11.1858,11.1522,11.1858,26800.0
2009-09-18 14:50:00,13.32,13.34,13.31,13.31,16300.0,11.1774,11.1942,11.169,11.169,16300.0
2009-09-18 14:55:00,13.3,13.33,13.29,13.29,25600.0,11.1606,11.1858,11.1522,11.1522,25600.0
2009-09-18 15:00:00,13.29,13.33,13.29,13.32,46900.0,11.1522,11.1858,11.1522,11.1774,46900.0
2009-09-18 15:05:00,13.33,13.34,13.3,13.3,41900.0,11.1858,11.1942,11.1606,11.1606,41900.0
2009-09-18 15:10:00,13.3,13.34,13.3,13.3,53600.0,11.1606,11.1942,11.1606,11.1606,53600.0
2009-09-18 15:15:00,13.3,13.33,13.3,13.31,22400.0,11.1606,11.1858,11.1606,11.169,22400.0
2009-09-18 15:20:00,13.31,13.34,13.31,13.34,46200.0,11.169,11.1942,11.169,11.1942,46200.0
2009-09-18 15:25:00,13.33,13.34,13.33,13.34,310600.0,11.1858,11.1942,11.1858,11.1942,310600.0
2009-09-18 15:30:00,13.34,13.34,13.29,13.29,92700.0,11.1942,11.1942,11.1522,11.1522,92700.0
2009-09-18 15:35:00,13.3,13.31,13.26,13.26,117700.0,11.1606,11.169,11.127,11.127,117700.0
2009-09-18 15:40:00,13.26,13.27,13.23,13.24,131400.0,11.127,11.1354,11.1019,11.1103,131400.0
2009-09-18 15:45:00,13.24,13.28,13.23,13.25,101400.0,11.1103,11.1438,11.1019,11.1187,101400.0
2009-09-18 15:50:00,13.25,13.27,13.22,13.22,108000.0,11.1187,11.1354,11.0935,11.0935,108000.0
2009-09-18 15:55:00,13.22,13.23,13.21,13.22,121300.0,11.0935,11.1019,11.0851,11.0935,121300.0
2009-09-21 09:30:00,13.13,13.22,12.99,12.99,85400.0,11.018,11.0935,10.9005,10.9005,85400.0
2009-09-21 09:35:00,12.99,13.02,12.92,12.96,92700.0,10.9005,10.9257,10.8417,10.8753,92700.0
2009-09-21 09:40:00,12.96,13.07,12.96,13.07,69700.0,10.8753,10.9676,10.8753,10.9676,69700.0
2009-09-21 09:45:00,13.08,13.1,12.97,13.0,56300.0,10.976,10.9928,10.8837,10.9089,56300.0
2009-09-21 09:50:00,13.0,13.02,12.88,12.89,55000.0,10.9089,10.9257,10.8082,10.8166,55000.0
2009-09-21 09:55:00,12.88,12.93,12.82,12.89,143500.0,10.8082,10.8501,10.7578,10.8166,143500.0
2009-09-21 10:00:00,12.88,12.91,12.84,12.88,120900.0,10.8082,10.8333,10.7746,10.8082,120900.0
2009-09-21 10:05:00,12.88,12.9,12.78,12.8,89600.0,10.8082,10.825,10.7243,10.741,89600.0
2009-09-21 10:10:00,12.79,12.79,12.75,12.78,52200.0,10.7326,10.7326,10.6991,10.7243,52200.0
2009-09-21 10:15:00,12.78,12.81,12.75,12.79,84600.0,10.7243,10.7494,10.6991,10.7326,84600.0
2009-09-21 10:20:00,12.8,12.96,12.79,12.96,94000.0,10.741,10.8753,10.7326,10.8753,94000.0
2009-09-21 10:25:00,12.95,12.96,12.9,12.9,95100.0,10.8669,10.8753,10.825,10.825,95100.0
2009-09-21 10:30:00,12.9,12.95,12.88,12.9,49700.0,10.825,10.8669,10.8082,10.825,49700.0
2009-09-21 10:35:00,12.9,12.93,12.9,12.92,44500.0,10.825,10.8501,10.825,10.8417,44500.0
2009-09-21 10:40:00,12.91,12.94,12.89,12.92,64600.0,10.8333,10.8585,10.8166,10.8417,64600.0
2009-09-21 10:45:00,12.92,13.0,12.92,12.95,45300.0,10.8417,10.9089,10.8417,10.8669,45300.0
2009-09-21 10:50:00,12.94,12.97,12.87,12.87,50800.0,10.8585,10.8837,10.7998,10.7998,50800.0
2009-09-21 10:55:00,12.87,12.99,12.86,12.98,45900.0,10.7998,10.9005,10.7914,10.8921,45900.0
2009-09-21 11:00:00,12.98,13.03,12.97,13.02,100300.0,10.8921,10.934,10.8837,10.9257,100300.0
2009-09-21 11:05:00,13.02,13.13,13.02,13.1,48900.0,10.9257,11.018,10.9257,10.9928,48900.0
2009-09-21 11:10:00,13.11,13.11,13.09,13.09,45000.0,11.0012,11.0012,10.9844,10.9844,45000.0
2009-09-21 11:15:00,13.1,13.14,13.09,13.11,68600.0,10.9928,11.0264,10.9844,11.0012,68600.0
2009-09-21 11:20:00,13.11,13.14,13.11,13.13,47700.0,11.0012,11.0264,11.0012,11.018,47700.0
2009-09-21 11:25:00,13.13,13.14,13.12,13.12,146800.0,11.018,11.0264,11.0096,11.0096,146800.0
2009-09-21 11:30:00,13.12,13.2,13.12,13.2,31200.0,11.0096,11.0767,11.0096,11.0767,31200.0
2009-09-21 11:35:00,13.19,13.22,13.18,13.19,46200.0,11.0683,11.0935,11.0599,11.0683,46200.0
2009-09-21 11:40:00,13.18,13.23,13.18,13.2,45600.0,11.0599,11.1019,11.0599,11.0767,45600.0
2009-09-21 11:45:00,13.21,13.22,13.13,13.14,45400.0,11.0851,11.0935,11.018,11.0264,45400.0
2009-09-21 11:50:00,13.13,13.13,13.12,13.13,17700.0,11.018,11.018,11.0096,11.018,17700.0
2009-09-21 11:55:00,13.12,13.16,13.12,13.16,54900.0,11.0096,11.0431,11.0096,11.0431,54900.0
2009-09-21 12:00:00,13.16,13.21,13.16,13.2,30800.0,11.0431,11.0851,11.0431,11.0767,30800.0
2009-09-21 12:05:00,13.2,13.22,13.2,13.21,46900.0,11.0767,11.0935,11.0767,11.0851,46900.0
2009-09-21 12:10:00,13.22,13.23,13.2,13.21,49400.0,11.0935,11.1019,11.0767,11.0851,49400.0
2009-09-21 12:15:00,13.22,13.22,13.19,13.19,25800.0,11.0935,11.0935,11.0683,11.0683,25800.0
2009-09-21 12:20:00,13.19,13.22,13.19,13.21,118200.0,11.0683,11.0935,11.0683,11.0851,118200.0
2009-09-21 12:25:00,13.21,13.27,13.2,13.22,96600.0,11.0851,11.1354,11.0767,11.0935,96600.0
2009-09-21 12:30:00,13.22,13.24,13.21,13.23,17800.0,11.0935,11.1103,11.0851,11.1019,17800.0
2009-09-21 12:35:00,13.24,13.26,13.22,13.26,29200.0,11.1103,11.127,11.0935,11.127,29200.0
2009-09-21 12:40:00,13.26,13.29,13.22,13.22,33500.0,11.127,11.1522,11.0935,11.0935,33500.0
2009-09-21 12:45:00,13.23,13.26,13.19,13.19,33600.0,11.1019,11.127,11.0683,11.0683,33600.0
2009-09-21 12:50:00,13.19,13.19,13.15,13.15,18100.0,11.0683,11.0683,11.0347,11.0347,18100.0
2009-09-21 12:55:00,13.15,13.15,13.14,13.15,10000.0,11.0347,11.0347,11.0264,11.0347,10000.0
2009-09-21 13:00:00,13.14,13.15,13.04,13.05,167700.0,11.0264,11.0347,10.9424,10.9508,167700.0
2009-09-21 13:05:00,13.05,13.05,12.98,12.98,95600.0,10.9508,10.9508,10.8921,10.8921,95600.0
2009-09-21 13:10:00,12.98,13.01,12.98,13.0,50300.0,10.8921,10.9173,10.8921,10.9089,50300.0
2009-09-21 13:15:00,12.99,13.01,12.98,12.98,38800.0,10.9005,10.9173,10.8921,10.8921,38800.0
2009-09-21 13:20:00,12.99,13.06,12.99,13.05,24600.0,10.9005,10.9592,10.9005,10.9508,24600.0
2009-09-21 13:25:00,13.05,13.06,13.03,13.04,20900.0,10.9508,10.9592,10.934,10.9424,20900.0
2009-09-21 13:30:00,13.03,13.05,13.03,13.05,39000.0,10.934,10.9508,10.934,10.9508,39000.0
2009-09-21 13:35:00,13.05,13.08,13.05,13.08,22900.0,10.9508,10.976,10.9508,10.976,22900.0
2009-09-21 13:40:00,13.08,13.09,13.07,13.08,19700.0,10.976,10.9844,10.9676,10.976,19700.0
2009-09-21 13:45:00,13.08,13.09,13.06,13.08,30700.0,10.976,10.9844,10.9592,10.976,30700.0
2009-09-21 13:50:00,13.08,13.09,13.07,13.09,21900.0,10.976,10.9844,10.9676,10.9844,21900.0
2009-09-21 13:55:00,13.09,13.1,13.08,13.09,8300.0,10.9844,10.9928,10.976,10.9844,8300.0
2009-09-21 14:00:00,13.1,13.12,13.09,13.11,11600.0,10.9928,11.0096,10.9844,11.0012,11600.0
2009-09-21 14:05:00,13.11,13.12,13.07,13.07,39100.0,11.0012,11.0096,10.9676,10.9676,39100.0
2009-09-21 14:10:00,13.07,13.07,13.05,13.06,31000.0,10.9676,10.9676,10.9508,10.9592,31000.0
2009-09-21 14:15:00,13.06,13.07,13.05,13.05,9300.0,10.9592,10.9676,10.9508,10.9508,9300.0
2009-09-21 14:20:00,13.05,13.08,13.05,13.07,22600.0,10.9508,10.976,10.9508,10.9676,22600.0
2009-09-21 14:25:00,13.07,13.09,13.07,13.09,6800.0,10.9676,10.9844,10.9676,10.9844,6800.0
2009-09-21 14:30:00,13.09,13.11,13.08,13.11,14100.0,10.9844,11.0012,10.976,11.0012,14100.0
2009-09-21 14:35:00,13.11,13.11,13.08,13.09,25600.0,11.0012,11.0012,10.976,10.9844,25600.0
2009-09-21 14:40:00,13.09,13.09,13.06,13.06,18100.0,10.9844,10.9844,10.9592,10.9592,18100.0
2009-09-21 14:45:00,13.06,13.11,13.06,13.11,43300.0,10.9592,11.0012,10.9592,11.0012,43300.0
2009-09-21 14:50:00,13.11,13.12,13.09,13.11,18000.0,11.0012,11.0096,10.9844,11.0012,18000.0
2009-09-21 14:55:00,13.11,13.11,13.06,13.07,17800.0,11.0012,11.0012,10.9592,10.9676,17800.0
2009-09-21 15:00:00,13.06,13.07,13.05,13.07,22900.0,10.9592,10.9676,10.9508,10.9676,22900.0
2009-09-21 15:05:00,13.07,13.07,13.05,13.06,28300.0,10.9676,10.9676,10.9508,10.9592,28300.0
2009-09-21 15:10:00,13.06,13.07,13.04,13.05,36400.0,10.9592,10.9676,10.9424,10.9508,36400.0
2009-09-21 15:15:00,13.05,13.12,13.02,13.1,121200.0,10.9508,11.0096,10.9257,10.9928,121200.0
2009-09-21 15:20:00,13.11,13.12,13.09,13.11,30600.0,11.0012,11.0096,10.9844,11.0012,30600.0
2009-09-21 15:25:00,13.11,13.11,13.09,13.09,17000.0,11.0012,11.0012,10.9844,10.9844,17000.0
2009-09-21 15:30:00,13.09,13.1,13.02,13.03,125600.0,10.9844,10.9928,10.9257,10.934,125600.0
2009-09-21 15:35:00,13.03,13.08,13.03,13.05,128500.0,10.934,10.976,10.934,10.9508,128500.0
2009-09-21 15:40:00,13.06,13.09,13.05,13.07,88900.0,10.9592,10.9844,10.9508,10.9676,88900.0
2009-09-21 15:45:00,13.07,13.07,13.03,13.04,192800.0,10.9676,10.9676,10.934,10.9424,192800.0
2009-09-21 15:50:00,13.03,13.05,13.01,13.03,169200.0,10.934,10.9508,10.9173,10.934,169200.0
2009-09-21 15:55:00,13.03,13.05,13.02,13.04,217100.0,10.934,10.9508,10.9257,10.9424,217100.0
2009-09-22 09:30:00,13.18,13.25,13.14,13.15,52400.0,11.0599,11.1187,11.0264,11.0347,52400.0
2009-09-22 09:35:00,13.16,13.23,13.11,13.22,195300.0,11.0431,11.1019,11.0012,11.0935,195300.0
2009-09-22 09:40:00,13.21,13.23,13.11,13.15,59900.0,11.0851,11.1019,11.0012,11.0347,59900.0
2009-09-22 09:45:00,13.16,13.18,13.07,13.18,118800.0,11.0431,11.0599,10.9676,11.0599,118800.0
2009-09-22 09:50:00,13.18,13.25,13.16,13.25,72400.0,11.0599,11.1187,11.0431,11.1187,72400.0
2009-09-22 09:55:00,13.25,13.27,13.19,13.21,89300.0,11.1187,11.1354,11.0683,11.0851,89300.0
2009-09-22 10:00:00,13.21,13.23,13.19,13.22,337200.0,11.0851,11.1019,11.0683,11.0935,337200.0
2009-09-22 10:05:00,13.21,13.35,13.21,13.34,108400.0,11.0851,11.2026,11.0851,11.1942,108400.0
2009-09-22 10:10:00,13.31,13.37,13.3,13.34,139700.0,11.169,11.2194,11.1606,11.1942,139700.0
2009-09-22 10:15:00,13.34,13.36,13.29,13.31,32300.0,11.1942,11.211,11.1522,11.169,32300.0
2009-09-22 10:20:00,13.31,13.31,13.25,13.26,23100.0,11.169,11.169,11.1187,11.127,23100.0
2009-09-22 10:25:00,13.27,13.3,13.24,13.25,37400.0,11.1354,11.1606,11.1103,11.1187,37400.0
2009-09-22 10:30:00,13.25,13.26,13.19,13.23,92700.0,11.1187,11.127,11.0683,11.1019,92700.0
2009-09-22 10:35:00,13.22,13.22,13.18,13.21,83700.0,11.0935,11.0935,11.0599,11.0851,83700.0
2009-09-22 10:40:00,13.21,13.24,13.2,13.24,40000.0,11.0851,11.1103,11.0767,11.1103,40000.0
2009-09-22 10:45:00,13.25,13.25,13.2,13.2,28200.0,11.1187,11.1187,11.0767,11.0767,28200.0
2009-09-22 10:50:00,13.2,13.22,13.19,13.22,44400.0,11.0767,11.0935,11.0683,11.0935,44400.0
2009-09-22 10:55:00,13.22,13.24,13.2,13.2,34700.0,11.0935,11.1103,11.0767,11.0767,34700.0
2009-09-22 11:00:00,13.21,13.21,13.2,13.21,18300.0,11.0851,11.0851,11.0767,11.0851,18300.0
2009-09-22 11:05:00,13.21,13.21,13.2,13.2,28600.0,11.0851,11.0851,11.0767,11.0767,28600.0
2009-09-22 11:10:00,13.2,13.22,13.18,13.18,79700.0,11.0767,11.0935,11.0599,11.0599,79700.0
2009-09-22 11:15:00,13.19,13.19,13.12,13.13,149600.0,11.0683,11.0683,11.0096,11.018,149600.0
2009-09-22 11:20:00,13.13,13.14,13.07,13.09,107600.0,11.018,11.0264,10.9676,10.9844,107600.0
2009-09-22 11:25:00,13.09,13.12,13.07,13.08,120200.0,10.9844,11.0096,10.9676,10.976,120200.0
2009-09-22 11:30:00,13.07,13.08,13.02,13.05,128500.0,10.9676,10.976,10.9257,10.9508,128500.0
2009-09-22 11:35:00,13.04,13.05,12.99,13.0,52600.0,10.9424,10.9508,10.9005,10.9089,52600.0
2009-09-22 11:40:00,13.01,13.01,12.91,12.94,130100.0,10.9173,10.9173,10.8333,10.8585,130100.0
2009-09-22 11:45:00,12.93,12.95,12.91,12.93,164100.0,10.8501,10.8669,10.8333,10.8501,164100.0
2009-09-22 11:50:00,12.93,12.96,12.93,12.95,172600.0,10.8501,10.8753,10.8501,10.8669,172600.0
2009-09-22 11:55:00,12.95,12.97,12.92,12.97,117600.0,10.8669,10.8837,10.8417,10.8837,117600.0
2009-09-22 12:00:00,12.97,13.01,12.95,12.97,126900.0,10.8837,10.9173,10.8669,10.8837,126900.0
2009-09-22 12:05:00,12.97,12.98,12.95,12.95,29700.0,10.8837,10.8921,10.8669,10.8669,29700.0
2009-09-22 12:10:00,12.96,13.0,12.95,12.99,87400.0,10.8753,10.9089,10.8669,10.9005,87400.0
2009-09-22 12:15:00,13.0,13.0,12.98,12.98,43000.0,10.9089,10.9089,10.8921,10.8921,43000.0
2009-09-22 12:20:00,12.98,12.99,12.93,12.93,96500.0,10.8921,10.9005,10.8501,10.8501,96500.0
2009-09-22 12:25:00,12.93,12.97,12.92,12.93,74100.0,10.8501,10.8837,10.8417,10.8501,74100.0
2009-09-22 12:30:00,12.94,12.94,12.92,12.92,51200.0,10.8585,10.8585,10.8417,10.8417,51200.0
2009-09-22 12:35:00,12.92,12.93,12.92,12.92,18700.0,10.8417,10.8501,10.8417,10.8417,18700.0
2009-09-22 12:40:00,12.92,12.93,12.92,12.92,18300.0,10.8417,10.8501,10.8417,10.8417,18300.0
2009-09-22 12:45:00,12.92,12.94,12.9,12.94,71500.0,10.8417,10.8585,10.825,10.8585,71500.0
2009-09-22 12:50:00,12.94,12.95,12.93,12.95,22600.0,10.8585,10.8669,10.8501,10.8669,22600.0
2009-09-22 12:55:00,12.95,12.97,12.94,12.97,81300.0,10.8669,10.8837,10.8585,10.8837,81300.0
2009-09-22 13:00:00,12.97,13.01,12.96,13.01,49400.0,10.8837,10.9173,10.8753,10.9173,49400.0
2009-09-22 13:05:00,13.02,13.06,13.02,13.06,56600.0,10.9257,10.9592,10.9257,10.9592,56600.0
2009-09-22 13:10:00,13.06,13.07,12.99,13.02,162600.0,10.9592,10.9676,10.9005,10.9257,162600.0
2009-09-22 13:15:00,13.02,13.03,12.98,13.0,33000.0,10.9257,10.934,10.8921,10.9089,33000.0
2009-09-22 13:20:00,13.0,13.01,12.97,12.98,56900.0,10.9089,10.9173,10.8837,10.8921,56900.0
2009-09-22 13:25:00,12.98,12.98,12.94,12.96,26000.0,10.8921,10.8921,10.8585,10.8753,26000.0
2009-09-22 13:30:00,12.96,13.01,12.95,13.01,31300.0,10.8753,10.9173,10.8669,10.9173,31300.0
2009-09-22 13:35:00,13.01,13.01,12.98,12.99,11600.0,10.9173,10.9173,10.8921,10.9005,11600.0
2009-09-22 13:40:00,12.98,13.01,12.95,13.01,62000.0,10.8921,10.9173,10.8669,10.9173,62000.0
2009-09-22 13:45:00,13.01,13.05,13.01,13.05,41900.0,10.9173,10.9508,10.9173,10.9508,41900.0
2009-09-22 13:50:00,13.05,13.07,13.01,13.01,33500.0,10.9508,10.9676,10.9173,10.9173,33500.0
2009-09-22 13:55:00,13.01,13.01,12.99,12.99,34600.0,10.9173,10.9173,10.9005,10.9005,34600.0
2009-09-22 14:00:00,13.0,13.01,12.99,13.0,24100.0,10.9089,10.9173,10.9005,10.9089,24100.0
2009-09-22 14:05:00,13.0,13.01,12.95,12.95,53800.0,10.9089,10.9173,10.8669,10.8669,53800.0
2009-09-22 14:10:00,12.95,12.96,12.9,12.92,115800.0,10.8669,10.8753,10.825,10.8417,115800.0
2009-09-22 14:15:00,12.93,12.95,12.91,12.92,29600.0,10.8501,10.8669,10.8333,10.8417,29600.0
2009-09-22 14:20:00,12.91,12.96,12.91,12.95,38100.0,10.8333,10.8753,10.8333,10.8669,38100.0
2009-09-22 14:25:00,12.95,12.96,12.93,12.94,18800.0,10.8669,10.8753,10.8501,10.8585,18800.0
2009-09-22 14:30:00,12.94,12.96,12.93,12.94,51800.0,10.8585,10.8753,10.8501,10.8585,51800.0
2009-09-22 14:35:00,12.94,12.94,12.91,12.92,13400.0,10.8585,10.8585,10.8333,10.8417,13400.0
2009-09-22 14:40:00,12.91,12.94,12.91,12.93,36200.0,10.8333,10.8585,10.8333,10.8501,36200.0
2009-09-22 14:45:00,12.94,12.94,12.9,12.91,54600.0,10.8585,10.8585,10.825,10.8333,54600.0
2009-09-22 14:50:00,12.91,12.94,12.9,12.94,67700.0,10.8333,10.8585,10.825,10.8585,67700.0
2009-09-22 14:55:00,12.94,12.96,12.94,12.95,18900.0,10.8585,10.8753,10.8585,10.8669,18900.0
2009-09-22 15:00:00,12.96,12.97,12.91,12.93,55200.0,10.8753,10.8837,10.8333,10.8501,55200.0
2009-09-22 15:05:00,12.93,12.93,12.9,12.92,36200.0,10.8501,10.8501,10.825,10.8417,36200.0
2009-09-22 15:10:00,12.92,12.92,12.88,12.88,38500.0,10.8417,10.8417,10.8082,10.8082,38500.0
2009-09-22 15:15:00,12.88,12.92,12.87,12.9,86900.0,10.8082,10.8417,10.7998,10.825,86900.0
2009-09-22 15:20:00,12.9,12.93,12.89,12.92,76600.0,10.825,10.8501,10.8166,10.8417,76600.0
2009-09-22 15:25:00,12.92,12.92,12.9,12.9,62500.0,10.8417,10.8417,10.825,10.825,62500.0
2009-09-22 15:30:00,12.89,12.9,12.88,12.89,63600.0,10.8166,10.825,10.8082,10.8166,63600.0
2009-09-22 15:35:00,12.89,12.89,12.86,12.87,88400.0,10.8166,10.8166,10.7914,10.7998,88400.0
2009-09-22 15:40:00,12.86,12.92,12.86,12.87,299000.0,10.7914,10.8417,10.7914,10.7998,299000.0
2009-09-22 15:45:00,12.87,12.88,12.86,12.87,117100.0,10.7998,10.8082,10.7914,10.7998,117100.0
2009-09-22 15:50:00,12.87,12.89,12.86,12.87,159100.0,10.7998,10.8166,10.7914,10.7998,159100.0
2009-09-22 15:55:00,12.87,12.89,12.86,12.89,284200.0,10.7998,10.8166,10.7914,10.8166,284200.0
2009-09-23 09:30:00,12.91,12.91,12.77,12.77,78100.0,10.8333,10.8333,10.7159,10.7159,78100.0
2009-09-23 09:35:00,12.77,12.85,12.77,12.82,43800.0,10.7159,10.783,10.7159,10.7578,43800.0
2009-09-23 09:40:00,12.81,12.91,12.79,12.88,67600.0,10.7494,10.8333,10.7326,10.8082,67600.0
2009-09-23 09:45:00,12.86,12.88,12.78,12.79,57000.0,10.7914,10.8082,10.7243,10.7326,57000.0
2009-09-23 09:50:00,12.79,12.83,12.78,12.8,84000.0,10.7326,10.7662,10.7243,10.741,84000.0
2009-09-23 09:55:00,12.8,12.8,12.72,12.73,72700.0,10.741,10.741,10.6739,10.6823,72700.0
2009-09-23 10:00:00,12.73,12.76,12.72,12.72,44100.0,10.6823,10.7075,10.6739,10.6739,44100.0
2009-09-23 10:05:00,12.72,12.76,12.7,12.76,64800.0,10.6739,10.7075,10.6571,10.7075,64800.0
2009-09-23 10:10:00,12.76,12.78,12.72,12.72,117400.0,10.7075,10.7243,10.6739,10.6739,117400.0
2009-09-23 10:15:00,12.73,12.77,12.71,12.75,82300.0,10.6823,10.7159,10.6655,10.6991,82300.0
2009-09-23 10:20:00,12.74,12.77,12.73,12.76,106900.0,10.6907,10.7159,10.6823,10.7075,106900.0
2009-09-23 10:25:00,12.76,12.77,12.74,12.75,52600.0,10.7075,10.7159,10.6907,10.6991,52600.0
2009-09-23 10:30:00,12.75,12.75,12.67,12.7,138000.0,10.6991,10.6991,10.632,10.6571,138000.0
2009-09-23 10:35:00,12.69,12.69,12.62,12.62,38800.0,10.6487,10.6487,10.59,10.59,38800.0
2009-09-23 10:40:00,12.62,12.66,12.61,12.66,29100.0,10.59,10.6236,10.5816,10.6236,29100.0
2009-09-23 10:45:00,12.65,12.69,12.63,12.69,51500.0,10.6152,10.6487,10.5984,10.6487,51500.0
2009-09-23 10:50:00,12.69,12.72,12.65,12.71,44100.0,10.6487,10.6739,10.6152,10.6655,44100.0
2009-09-23 10:55:00,12.7,12.72,12.7,12.72,59500.0,10.6571,10.6739,10.6571,10.6739,59500.0
2009-09-23 11:00:00,12.71,12.71,12.65,12.65,19900.0,10.6655,10.6655,10.6152,10.6152,19900.0
2009-09-23 11:05:00,12.65,12.66,12.61,12.63,80600.0,10.6152,10.6236,10.5816,10.5984,80600.0
2009-09-23 11:10:00,12.63,12.63,12.6,12.6,23800.0,10.5984,10.5984,10.5732,10.5732,23800.0
2009-09-23 11:15:00,12.6,12.61,12.59,12.59,28200.0,10.5732,10.5816,10.5648,10.5648,28200.0
2009-09-23 11:20:00,12.59,12.66,12.59,12.66,31700.0,10.5648,10.6236,10.5648,10.6236,31700.0
2009-09-23 11:25:00,12.66,12.68,12.65,12.65,22400.0,10.6236,10.6403,10.6152,10.6152,22400.0
2009-09-23 11:30:00,12.66,12.67,12.64,12.66,23700.0,10.6236,10.632,10.6068,10.6236,23700.0
2009-09-23 11:35:00,12.65,12.68,12.65,12.68,7900.0,10.6152,10.6403,10.6152,10.6403,7900.0
2009-09-23 11:40:00,12.68,12.68,12.64,12.66,29500.0,10.6403,10.6403,10.6068,10.6236,29500.0
2009-09-23 11:45:00,12.67,12.67,12.65,12.66,7700.0,10.632,10.632,10.6152,10.6236,7700.0
2009-09-23 11:50:00,12.65,12.68,12.65,12.68,10700.0,10.6152,10.6403,10.6152,10.6403,10700.0
2009-09-23 11:55:00,12.68,12.69,12.66,12.69,15200.0,10.6403,10.6487,10.6236,10.6487,15200.0
2009-09-23 12:00:00,12.68,12.72,12.68,12.7,13200.0,10.6403,10.6739,10.6403,10.6571,13200.0
2009-09-23 12:05:00,12.71,12.71,12.69,12.69,5400.0,10.6655,10.6655,10.6487,10.6487,5400.0
2009-09-23 12:10:00,12.69,12.69,12.65,12.65,6100.0,10.6487,10.6487,10.6152,10.6152,6100.0
2009-09-23 12:15:00,12.65,12.7,12.65,12.7,125500.0,10.6152,10.6571,10.6152,10.6571,125500.0
2009-09-23 12:20:00,12.7,12.71,12.67,12.68,32400.0,10.6571,10.6655,10.632,10.6403,32400.0
2009-09-23 12:25:00,12.68,12.71,12.67,12.7,31200.0,10.6403,10.6655,10.632,10.6571,31200.0
2009-09-23 12:30:00,12.7,12.72,12.68,12.68,18800.0,10.6571,10.6739,10.6403,10.6403,18800.0
2009-09-23 12:35:00,12.67,12.67,12.64,12.64,6500.0,10.632,10.632,10.6068,10.6068,6500.0
2009-09-23 12:40:00,12.65,12.69,12.65,12.68,30300.0,10.6152,10.6487,10.6152,10.6403,30300.0
2009-09-23 12:45:00,12.68,12.73,12.68,12.7,18200.0,10.6403,10.6823,10.6403,10.6571,18200.0
2009-09-23 12:50:00,12.7,12.7,12.68,12.7,20000.0,10.6571,10.6571,10.6403,10.6571,20000.0
2009-09-23 12:55:00,12.7,12.72,12.69,12.71,12200.0,10.6571,10.6739,10.6487,10.6655,12200.0
2009-09-23 13:00:00,12.72,12.72,12.68,12.72,23500.0,10.6739,10.6739,10.6403,10.6739,23500.0
2009-09-23 13:05:00,12.71,12.72,12.7,12.7,3500.0,10.6655,10.6739,10.6571,10.6571,3500.0
2009-09-23 13:10:00,12.7,12.71,12.7,12.71,2600.0,10.6571,10.6655,10.6571,10.6655,2600.0
2009-09-23 13:15:00,12.71,12.73,12.7,12.73,15700.0,10.6655,10.6823,10.6571,10.6823,15700.0
2009-09-23 13:20:00,12.73,12.73,12.69,12.7,31200.0,10.6823,10.6823,10.6487,10.6571,31200.0
2009-09-23 13:25:00,12.7,12.7,12.61,12.62,145600.0,10.6571,10.6571,10.5816,10.59,145600.0
2009-09-23 13:30:00,12.62,12.63,12.55,12.59,271100.0,10.59,10.5984,10.5313,10.5648,271100.0
2009-09-23 13:35:00,12.59,12.64,12.59,12.63,16500.0,10.5648,10.6068,10.5648,10.5984,16500.0
2009-09-23 13:40:00,12.63,12.63,12.6,12.61,24000.0,10.5984,10.5984,10.5732,10.5816,24000.0
2009-09-23 13:45:00,12.61,12.64,12.61,12.64,21200.0,10.5816,10.6068,10.5816,10.6068,21200.0
2009-09-23 13:50:00,12.64,12.65,12.61,12.61,82300.0,10.6068,10.6152,10.5816,10.5816,82300.0
2009-09-23 13:55:00,12.61,12.61,12.52,12.52,109000.0,10.5816,10.5816,10.5061,10.5061,109000.0
2009-09-23 14:00:00,12.52,12.54,12.5,12.53,68600.0,10.5061,10.5229,10.4893,10.5145,68600.0
2009-09-23 14:05:00,12.54,12.55,12.53,12.55,27500.0,10.5229,10.5313,10.5145,10.5313,27500.0
2009-09-23 14:10:00,12.55,12.58,12.51,12.58,31900.0,10.5313,10.5564,10.4977,10.5564,31900.0
2009-09-23 14:15:00,12.56,12.63,12.53,12.61,90600.0,10.5396,10.5984,10.5145,10.5816,90600.0
2009-09-23 14:20:00,12.61,12.63,12.49,12.5,204000.0,10.5816,10.5984,10.4809,10.4893,204000.0
2009-09-23 14:25:00,12.5,12.56,12.47,12.55,219800.0,10.4893,10.5396,10.4641,10.5313,219800.0
2009-09-23 14:30:00,12.56,12.61,12.52,12.61,92600.0,10.5396,10.5816,10.5061,10.5816,92600.0
2009-09-23 14:35:00,12.61,12.66,12.61,12.62,82200.0,10.5816,10.6236,10.5816,10.59,82200.0
2009-09-23 14:40:00,12.62,12.71,12.62,12.67,156200.0,10.59,10.6655,10.59,10.632,156200.0
2009-09-23 14:45:00,12.67,12.73,12.67,12.71,126400.0,10.632,10.6823,10.632,10.6655,126400.0
2009-09-23 14:50:00,12.71,12.73,12.69,12.7,205200.0,10.6655,10.6823,10.6487,10.6571,205200.0
2009-09-23 14:55:00,12.7,12.71,12.61,12.62,201600.0,10.6571,10.6655,10.5816,10.59,201600.0
2009-09-23 15:00:00,12.63,12.65,12.59,12.62,168500.0,10.5984,10.6152,10.5648,10.59,168500.0
2009-09-23 15:05:00,12.62,12.68,12.61,12.66,92100.0,10.59,10.6403,10.5816,10.6236,92100.0
2009-09-23 15:10:00,12.65,12.65,12.58,12.59,94900.0,10.6152,10.6152,10.5564,10.5648,94900.0
2009-09-23 15:15:00,12.59,12.61,12.53,12.59,224900.0,10.5648,10.5816,10.5145,10.5648,224900.0
2009-09-23 15:20:00,12.59,12.59,12.52,12.55,73400.0,10.5648,10.5648,10.5061,10.5313,73400.0
2009-09-23 15:25:00,12.54,12.56,12.48,12.5,119700.0,10.5229,10.5396,10.4725,10.4893,119700.0
2009-09-23 15:30:00,12.5,12.51,12.44,12.47,155100.0,10.4893,10.4977,10.4389,10.4641,155100.0
2009-09-23 15:35:00,12.48,12.5,12.43,12.47,161300.0,10.4725,10.4893,10.4306,10.4641,161300.0
2009-09-23 15:40:00,12.47,12.53,12.46,12.48,171400.0,10.4641,10.5145,10.4557,10.4725,171400.0
2009-09-23 15:45:00,12.49,12.52,12.45,12.52,216400.0,10.4809,10.5061,10.4473,10.5061,216400.0
2009-09-23 15:50:00,12.51,12.51,12.43,12.47,244300.0,10.4977,10.4977,10.4306,10.4641,244300.0
2009-09-23 15:55:00,12.47,12.48,12.44,12.45,214800.0,10.4641,10.4725,10.4389,10.4473,214800.0
2009-09-24 09:30:00,12.67,12.85,12.61,12.81,173900.0,10.632,10.783,10.5816,10.7494,173900.0
2009-09-24 09:35:00,12.8,12.84,12.61,12.62,305100.0,10.741,10.7746,10.5816,10.59,305100.0
2009-09-24 09:40:00,12.6,12.71,12.54,12.54,390700.0,10.5732,10.6655,10.5229,10.5229,390700.0
2009-09-24 09:45:00,12.55,12.58,12.47,12.47,283700.0,10.5313,10.5564,10.4641,10.4641,283700.0
2009-09-24 09:50:00,12.48,12.51,12.43,12.44,247900.0,10.4725,10.4977,10.4306,10.4389,247900.0
2009-09-24 09:55:00,12.43,12.48,12.31,12.34,264300.0,10.4306,10.4725,10.3299,10.355,264300.0
2009-09-24 10:00:00,12.34,12.35,12.03,12.26,790300.0,10.355,10.3634,10.0949,10.2879,790300.0
2009-09-24 10:05:00,12.25,12.25,12.13,12.18,167000.0,10.2795,10.2795,10.1788,10.2208,167000.0
2009-09-24 10:10:00,12.18,12.25,12.12,12.15,323300.0,10.2208,10.2795,10.1704,10.1956,323300.0
2009-09-24 10:15:00,12.15,12.24,12.14,12.24,89700.0,10.1956,10.2711,10.1872,10.2711,89700.0
2009-09-24 10:20:00,12.25,12.28,12.16,12.19,164300.0,10.2795,10.3047,10.204,10.2292,164300.0
2009-09-24 10:25:00,12.2,12.25,12.17,12.18,70200.0,10.2376,10.2795,10.2124,10.2208,70200.0
2009-09-24 10:30:00,12.17,12.17,12.1,12.15,88200.0,10.2124,10.2124,10.1536,10.1956,88200.0
2009-09-24 10:35:00,12.15,12.15,12.04,12.04,152000.0,10.1956,10.1956,10.1033,10.1033,152000.0
2009-09-24 10:40:00,12.05,12.05,12.01,12.02,153000.0,10.1117,10.1117,10.0781,10.0865,153000.0
2009-09-24 10:45:00,12.02,12.1,12.01,12.07,78200.0,10.0865,10.1536,10.0781,10.1285,78200.0
2009-09-24 10:50:00,12.06,12.13,12.03,12.12,211500.0,10.1201,10.1788,10.0949,10.1704,211500.0
2009-09-24 10:55:00,12.11,12.19,12.11,12.17,62100.0,10.162,10.2292,10.162,10.2124,62100.0
2009-09-24 11:00:00,12.16,12.17,12.11,12.15,72000.0,10.204,10.2124,10.162,10.1956,72000.0
2009-09-24 11:05:00,12.16,12.17,12.08,12.11,96100.0,10.204,10.2124,10.1369,10.162,96100.0
2009-09-24 11:10:00,12.1,12.18,12.1,12.14,62500.0,10.1536,10.2208,10.1536,10.1872,62500.0
2009-09-24 11:15:00,12.15,12.18,12.14,12.16,90800.0,10.1956,10.2208,10.1872,10.204,90800.0
2009-09-24 11:20:00,12.15,12.17,12.11,12.11,55900.0,10.1956,10.2124,10.162,10.162,55900.0
2009-09-24 11:25:00,12.11,12.13,12.11,12.13,59800.0,10.162,10.1788,10.162,10.1788,59800.0
2009-09-24 11:30:00,12.13,12.17,12.12,12.16,91400.0,10.1788,10.2124,10.1704,10.204,91400.0
2009-09-24 11:35:00,12.15,12.17,12.09,12.09,115900.0,10.1956,10.2124,10.1452,10.1452,115900.0
2009-09-24 11:40:00,12.09,12.1,12.08,12.1,124700.0,10.1452,10.1536,10.1369,10.1536,124700.0
2009-09-24 11:45:00,12.1,12.14,12.1,12.11,85700.0,10.1536,10.1872,10.1536,10.162,85700.0
2009-09-24 11:50:00,12.11,12.13,12.08,12.08,103900.0,10.162,10.1788,10.1369,10.1369,103900.0
2009-09-24 11:55:00,12.08,12.11,12.06,12.09,97600.0,10.1369,10.162,10.1201,10.1452,97600.0
2009-09-24 12:00:00,12.09,12.09,12.06,12.07,60800.0,10.1452,10.1452,10.1201,10.1285,60800.0
2009-09-24 12:05:00,12.07,12.13,12.06,12.13,88400.0,10.1285,10.1788,10.1201,10.1788,88400.0
2009-09-24 12:10:00,12.12,12.13,12.08,12.1,93500.0,10.1704,10.1788,10.1369,10.1536,93500.0
2009-09-24 12:15:00,12.1,12.14,12.09,12.13,64800.0,10.1536,10.1872,10.1452,10.1788,64800.0
2009-09-24 12:20:00,12.13,12.15,12.1,12.14,90300.0,10.1788,10.1956,10.1536,10.1872,90300.0
2009-09-24 12:25:00,12.15,12.15,12.08,12.11,73600.0,10.1956,10.1956,10.1369,10.162,73600.0
2009-09-24 12:30:00,12.11,12.12,12.08,12.08,53400.0,10.162,10.1704,10.1369,10.1369,53400.0
2009-09-24 12:35:00,12.08,12.08,12.05,12.05,76100.0,10.1369,10.1369,10.1117,10.1117,76100.0
2009-09-24 12:40:00,12.06,12.06,12.05,12.05,33200.0,10.1201,10.1201,10.1117,10.1117,33200.0
2009-09-24 12:45:00,12.05,12.06,12.02,12.02,78800.0,10.1117,10.1201,10.0865,10.0865,78800.0
2009-09-24 12:50:00,12.02,12.03,11.97,11.98,133900.0,10.0865,10.0949,10.0446,10.0529,133900.0
2009-09-24 12:55:00,11.98,11.99,11.91,11.92,118700.0,10.0529,10.0613,9.9942,10.0026,118700.0
2009-09-24 13:00:00,11.91,11.94,11.9,11.94,138100.0,9.9942,10.0194,9.9858,10.0194,138100.0
2009-09-24 13:05:00,11.94,12.0,11.94,11.98,92500.0,10.0194,10.0697,10.0194,10.0529,92500.0
2009-09-24 13:10:00,11.98,12.02,11.97,11.99,60000.0,10.0529,10.0865,10.0446,10.0613,60000.0
2009-09-24 13:15:00,11.99,11.99,11.91,11.91,47800.0,10.0613,10.0613,9.9942,9.9942,47800.0
2009-09-24 13:20:00,11.92,11.92,11.84,11.84,142800.0,10.0026,10.0026,9.9355,9.9355,142800.0
2009-09-24 13:25:00,11.83,11.85,11.82,11.83,643100.0,9.9271,9.9439,9.9187,9.9271,643100.0
2009-09-24 13:30:00,11.82,11.89,11.82,11.88,70500.0,9.9187,9.9774,9.9187,9.969,70500.0
2009-09-24 13:35:00,11.88,11.89,11.84,11.84,59200.0,9.969,9.9774,9.9355,9.9355,59200.0
2009-09-24 13:40:00,11.84,11.85,11.79,11.82,146300.0,9.9355,9.9439,9.8935,9.9187,146300.0
2009-09-24 13:45:00,11.82,11.86,11.79,11.84,81800.0,9.9187,9.9522,9.8935,9.9355,81800.0
2009-09-24 13:50:00,11.85,11.85,11.8,11.81,78100.0,9.9439,9.9439,9.9019,9.9103,78100.0
2009-09-24 13:55:00,11.81,11.84,11.8,11.84,60700.0,9.9103,9.9355,9.9019,9.9355,60700.0
2009-09-24 14:00:00,11.84,11.89,11.82,11.89,88200.0,9.9355,9.9774,9.9187,9.9774,88200.0
2009-09-24 14:05:00,11.89,11.89,11.82,11.82,37800.0,9.9774,9.9774,9.9187,9.9187,37800.0
2009-09-24 14:10:00,11.82,11.85,11.81,11.81,61000.0,9.9187,9.9439,9.9103,9.9103,61000.0
2009-09-24 14:15:00,11.81,11.82,11.78,11.78,83000.0,9.9103,9.9187,9.8851,9.8851,83000.0
2009-09-24 14:20:00,11.78,11.79,11.72,11.75,201000.0,9.8851,9.8935,9.8348,9.8599,201000.0
2009-09-24 14:25:00,11.74,11.78,11.74,11.77,90400.0,9.8515,9.8851,9.8515,9.8767,90400.0
2009-09-24 14:30:00,11.76,11.78,11.74,11.77,96100.0,9.8683,9.8851,9.8515,9.8767,96100.0
2009-09-24 14:35:00,11.76,11.82,11.75,11.82,81700.0,9.8683,9.9187,9.8599,9.9187,81700.0
2009-09-24 14:40:00,11.82,11.82,11.77,11.81,91100.0,9.9187,9.9187,9.8767,9.9103,91100.0
2009-09-24 14:45:00,11.8,11.82,11.78,11.81,74800.0,9.9019,9.9187,9.8851,9.9103,74800.0
2009-09-24 14:50:00,11.81,11.83,11.8,11.82,46200.0,9.9103,9.9271,9.9019,9.9187,46200.0
2009-09-24 14:55:00,11.83,11.95,11.82,11.91,223500.0,9.9271,10.0278,9.9187,9.9942,223500.0
2009-09-24 15:00:00,11.92,11.94,11.89,11.91,127000.0,10.0026,10.0194,9.9774,9.9942,127000.0
2009-09-24 15:05:00,11.9,11.92,11.88,11.88,68900.0,9.9858,10.0026,9.969,9.969,68900.0
2009-09-24 15:10:00,11.89,12.0,11.88,12.0,126500.0,9.9774,10.0697,9.969,10.0697,126500.0
2009-09-24 15:15:00,12.0,12.0,11.94,11.94,107200.0,10.0697,10.0697,10.0194,10.0194,107200.0
2009-09-24 15:20:00,11.95,11.98,11.93,11.93,88500.0,10.0278,10.0529,10.011,10.011,88500.0
2009-09-24 15:25:00,11.93,11.94,11.9,11.91,125100.0,10.011,10.0194,9.9858,9.9942,125100.0
2009-09-24 15:30:00,11.92,11.95,11.88,11.91,141000.0,10.0026,10.0278,9.969,9.9942,141000.0
2009-09-24 15:35:00,11.9,11.91,11.85,11.85,119800.0,9.9858,9.9942,9.9439,9.9439,119800.0
2009-09-24 15:40:00,11.85,11.87,11.82,11.86,203200.0,9.9439,9.9606,9.9187,9.9522,203200.0
2009-09-24 15:45:00,11.86,11.92,11.86,11.89,186100.0,9.9522,10.0026,9.9522,9.9774,186100.0
2009-09-24 15:50:00,11.89,11.97,11.88,11.95,277700.0,9.9774,10.0446,9.969,10.0278,277700.0
2009-09-24 15:55:00,11.94,11.95,11.91,11.94,404800.0,10.0194,10.0278,9.9942,10.0194,404800.0
2009-09-25 09:30:00,11.86,11.86,11.65,11.69,179600.0,9.9522,9.9522,9.776,9.8096,179600.0
2009-09-25 09:35:00,11.68,11.81,11.64,11.77,304500.0,9.8012,9.9103,9.7676,9.8767,304500.0
2009-09-25 09:40:00,11.77,11.98,11.76,11.94,110700.0,9.8767,10.0529,9.8683,10.0194,110700.0
2009-09-25 09:45:00,11.95,11.98,11.89,11.89,84300.0,10.0278,10.0529,9.9774,9.9774,84300.0
2009-09-25 09:50:00,11.9,11.91,11.84,11.87,136000.0,9.9858,9.9942,9.9355,9.9606,136000.0
2009-09-25 09:55:00,11.86,12.03,11.86,11.91,162400.0,9.9522,10.0949,9.9522,9.9942,162400.0
2009-09-25 10:00:00,11.91,11.91,11.67,11.76,483200.0,9.9942,9.9942,9.7928,9.8683,483200.0
2009-09-25 10:05:00,11.76,11.78,11.7,11.74,110400.0,9.8683,9.8851,9.818,9.8515,110400.0
2009-09-25 10:10:00,11.73,11.76,11.65,11.66,234200.0,9.8432,9.8683,9.776,9.7844,234200.0
2009-09-25 10:15:00,11.65,11.77,11.63,11.72,136500.0,9.776,9.8767,9.7592,9.8348,136500.0
2009-09-25 10:20:00,11.71,11.76,11.65,11.65,100700.0,9.8264,9.8683,9.776,9.776,100700.0
2009-09-25 10:25:00,11.66,11.73,11.65,11.73,61900.0,9.7844,9.8432,9.776,9.8432,61900.0
2009-09-25 10:30:00,11.72,11.77,11.72,11.76,69600.0,9.8348,9.8767,9.8348,9.8683,69600.0
2009-09-25 10:35:00,11.76,11.79,11.7,11.7,72100.0,9.8683,9.8935,9.818,9.818,72100.0
2009-09-25 10:40:00,11.69,11.75,11.69,11.75,45200.0,9.8096,9.8599,9.8096,9.8599,45200.0
2009-09-25 10:45:00,11.74,11.75,11.7,11.71,60000.0,9.8515,9.8599,9.818,9.8264,60000.0
2009-09-25 10:50:00,11.73,11.75,11.7,11.73,79000.0,9.8432,9.8599,9.818,9.8432,79000.0
2009-09-25 10:55:00,11.74,11.75,11.69,11.72,85300.0,9.8515,9.8599,9.8096,9.8348,85300.0
2009-09-25 11:00:00,11.72,11.75,11.71,11.75,20400.0,9.8348,9.8599,9.8264,9.8599,20400.0
2009-09-25 11:05:00,11.75,11.75,11.71,11.73,54600.0,9.8599,9.8599,9.8264,9.8432,54600.0
2009-09-25 11:10:00,11.72,11.72,11.65,11.69,64500.0,9.8348,9.8348,9.776,9.8096,64500.0
2009-09-25 11:15:00,11.69,11.69,11.64,11.66,62600.0,9.8096,9.8096,9.7676,9.7844,62600.0
2009-09-25 11:20:00,11.66,11.69,11.65,11.66,16300.0,9.7844,9.8096,9.776,9.7844,16300.0
2009-09-25 11:25:00,11.65,11.67,11.64,11.67,29300.0,9.776,9.7928,9.7676,9.7928,29300.0
2009-09-25 11:30:00,11.67,11.71,11.65,11.68,73100.0,9.7928,9.8264,9.776,9.8012,73100.0
2009-09-25 11:35:00,11.69,11.74,11.66,11.73,37200.0,9.8096,9.8515,9.7844,9.8432,37200.0
2009-09-25 11:40:00,11.73,11.76,11.72,11.73,44900.0,9.8432,9.8683,9.8348,9.8432,44900.0
2009-09-25 11:45:00,11.73,11.73,11.67,11.67,48400.0,9.8432,9.8432,9.7928,9.7928,48400.0
2009-09-25 11:50:00,11.68,11.72,11.68,11.71,30800.0,9.8012,9.8348,9.8012,9.8264,30800.0
2009-09-25 11:55:00,11.7,11.7,11.65,11.67,29800.0,9.818,9.818,9.776,9.7928,29800.0
2009-09-25 12:00:00,11.66,11.72,11.66,11.72,60900.0,9.7844,9.8348,9.7844,9.8348,60900.0
2009-09-25 12:05:00,11.72,11.76,11.72,11.75,45700.0,9.8348,9.8683,9.8348,9.8599,45700.0
2009-09-25 12:10:00,11.76,11.76,11.74,11.74,23200.0,9.8683,9.8683,9.8515,9.8515,23200.0
2009-09-25 12:15:00,11.74,11.74,11.68,11.7,36100.0,9.8515,9.8515,9.8012,9.818,36100.0
2009-09-25 12:20:00,11.7,11.7,11.66,11.67,40700.0,9.818,9.818,9.7844,9.7928,40700.0
2009-09-25 12:25:00,11.67,11.72,11.67,11.7,40700.0,9.7928,9.8348,9.7928,9.818,40700.0
2009-09-25 12:30:00,11.69,11.71,11.69,11.69,12500.0,9.8096,9.8264,9.8096,9.8096,12500.0
2009-09-25 12:35:00,11.68,11.7,11.66,11.66,28500.0,9.8012,9.818,9.7844,9.7844,28500.0
2009-09-25 12:40:00,11.65,11.65,11.63,11.65,16400.0,9.776,9.776,9.7592,9.776,16400.0
2009-09-25 12:45:00,11.64,11.64,11.63,11.63,23200.0,9.7676,9.7676,9.7592,9.7592,23200.0
2009-09-25 12:50:00,11.63,11.65,11.63,11.65,20700.0,9.7592,9.776,9.7592,9.776,20700.0
2009-09-25 12:55:00,11.65,11.67,11.64,11.65,68400.0,9.776,9.7928,9.7676,9.776,68400.0
2009-09-25 13:00:00,11.65,11.67,11.64,11.65,45200.0,9.776,9.7928,9.7676,9.776,45200.0
2009-09-25 13:05:00,11.65,11.65,11.64,11.64,9800.0,9.776,9.776,9.7676,9.7676,9800.0
2009-09-25 13:10:00,11.64,11.66,11.62,11.65,44800.0,9.7676,9.7844,9.7509,9.776,44800.0
2009-09-25 13:15:00,11.65,11.66,11.62,11.62,25900.0,9.776,9.7844,9.7509,9.7509,25900.0
2009-09-25 13:20:00,11.63,11.64,11.61,11.62,19700.0,9.7592,9.7676,9.7425,9.7509,19700.0
2009-09-25 13:25:00,11.62,11.67,11.61,11.67,38600.0,9.7509,9.7928,9.7425,9.7928,38600.0
2009-09-25 13:30:00,11.67,11.67,11.65,11.66,15500.0,9.7928,9.7928,9.776,9.7844,15500.0
2009-09-25 13:35:00,11.65,11.66,11.64,11.64,17000.0,9.776,9.7844,9.7676,9.7676,17000.0
2009-09-25 13:40:00,11.64,11.65,11.62,11.63,18600.0,9.7676,9.776,9.7509,9.7592,18600.0
2009-09-25 13:45:00,11.63,11.63,11.61,11.62,14200.0,9.7592,9.7592,9.7425,9.7509,14200.0
2009-09-25 13:50:00,11.63,11.66,11.62,11.65,16300.0,9.7592,9.7844,9.7509,9.776,16300.0
2009-09-25 13:55:00,11.66,11.71,11.64,11.7,26200.0,9.7844,9.8264,9.7676,9.818,26200.0
2009-09-25 14:00:00,11.7,11.73,11.68,11.68,48000.0,9.818,9.8432,9.8012,9.8012,48000.0
2009-09-25 14:05:00,11.68,11.72,11.68,11.7,32100.0,9.8012,9.8348,9.8012,9.818,32100.0
2009-09-25 14:10:00,11.71,11.71,11.69,11.7,64500.0,9.8264,9.8264,9.8096,9.818,64500.0
2009-09-25 14:15:00,11.7,11.7,11.64,11.64,65300.0,9.818,9.818,9.7676,9.7676,65300.0
2009-09-25 14:20:00,11.64,11.68,11.63,11.66,75400.0,9.7676,9.8012,9.7592,9.7844,75400.0
2009-09-25 14:25:00,11.67,11.67,11.62,11.62,52000.0,9.7928,9.7928,9.7509,9.7509,52000.0
2009-09-25 14:30:00,11.63,11.66,11.62,11.64,75500.0,9.7592,9.7844,9.7509,9.7676,75500.0
2009-09-25 14:35:00,11.64,11.66,11.62,11.66,30800.0,9.7676,9.7844,9.7509,9.7844,30800.0
2009-09-25 14:40:00,11.66,11.67,11.6,11.6,31000.0,9.7844,9.7928,9.7341,9.7341,31000.0
2009-09-25 14:45:00,11.6,11.63,11.6,11.6,27000.0,9.7341,9.7592,9.7341,9.7341,27000.0
2009-09-25 14:50:00,11.6,11.65,11.6,11.65,56100.0,9.7341,9.776,9.7341,9.776,56100.0
2009-09-25 14:55:00,11.64,11.65,11.64,11.65,19000.0,9.7676,9.776,9.7676,9.776,19000.0
2009-09-25 15:00:00,11.64,11.65,11.61,11.63,67900.0,9.7676,9.776,9.7425,9.7592,67900.0
2009-09-25 15:05:00,11.63,11.64,11.61,11.63,353000.0,9.7592,9.7676,9.7425,9.7592,353000.0
2009-09-25 15:10:00,11.63,11.64,11.61,11.62,78700.0,9.7592,9.7676,9.7425,9.7509,78700.0
2009-09-25 15:15:00,11.62,11.63,11.6,11.62,40300.0,9.7509,9.7592,9.7341,9.7509,40300.0
2009-09-25 15:20:00,11.61,11.64,11.59,11.6,92000.0,9.7425,9.7676,9.7257,9.7341,92000.0
2009-09-25 15:25:00,11.59,11.6,11.58,11.6,94500.0,9.7257,9.7341,9.7173,9.7341,94500.0
2009-09-25 15:30:00,11.59,11.61,11.57,11.6,99300.0,9.7257,9.7425,9.7089,9.7341,99300.0
2009-09-25 15:35:00,11.6,11.65,11.6,11.6,102400.0,9.7341,9.776,9.7341,9.7341,102400.0
2009-09-25 15:40:00,11.61,11.61,11.54,11.55,216100.0,9.7425,9.7425,9.6837,9.6921,216100.0
2009-09-25 15:45:00,11.55,11.56,11.49,11.55,830600.0,9.6921,9.7005,9.6418,9.6921,830600.0
2009-09-25 15:50:00,11.55,11.59,11.54,11.58,309600.0,9.6921,9.7257,9.6837,9.7173,309600.0
2009-09-25 15:55:00,11.58,11.59,11.56,11.58,316800.0,9.7173,9.7257,9.7005,9.7173,316800.0
2009-09-28 09:30:00,11.68,11.75,11.6,11.68,56600.0,9.8012,9.8599,9.7341,9.8012,56600.0
2009-09-28 09:35:00,11.68,11.68,11.51,11.58,60900.0,9.8012,9.8012,9.6585,9.7173,60900.0
2009-09-28 09:40:00,11.59,11.7,11.54,11.7,52700.0,9.7257,9.818,9.6837,9.818,52700.0
2009-09-28 09:45:00,11.7,11.76,11.68,11.68,104800.0,9.818,9.8683,9.8012,9.8012,104800.0
2009-09-28 09:50:00,11.69,11.69,11.65,11.66,66100.0,9.8096,9.8096,9.776,9.7844,66100.0
2009-09-28 09:55:00,11.67,11.72,11.66,11.69,133500.0,9.7928,9.8348,9.7844,9.8096,133500.0
2009-09-28 10:00:00,11.69,11.77,11.69,11.76,106200.0,9.8096,9.8767,9.8096,9.8683,106200.0
2009-09-28 10:05:00,11.77,11.83,11.74,11.76,141700.0,9.8767,9.9271,9.8515,9.8683,141700.0
2009-09-28 10:10:00,11.77,11.8,11.74,11.74,44700.0,9.8767,9.9019,9.8515,9.8515,44700.0
2009-09-28 10:15:00,11.74,11.77,11.74,11.74,62500.0,9.8515,9.8767,9.8515,9.8515,62500.0
2009-09-28 10:20:00,11.75,11.78,11.73,11.73,72700.0,9.8599,9.8851,9.8432,9.8432,72700.0
2009-09-28 10:25:00,11.74,11.77,11.72,11.77,25500.0,9.8515,9.8767,9.8348,9.8767,25500.0
2009-09-28 10:30:00,11.77,11.78,11.76,11.78,40500.0,9.8767,9.8851,9.8683,9.8851,40500.0
2009-09-28 10:35:00,11.78,11.8,11.78,11.78,34000.0,9.8851,9.9019,9.8851,9.8851,34000.0
2009-09-28 10:40:00,11.79,11.8,11.78,11.8,30900.0,9.8935,9.9019,9.8851,9.9019,30900.0
2009-09-28 10:45:00,11.81,11.83,11.78,11.8,63800.0,9.9103,9.9271,9.8851,9.9019,63800.0
2009-09-28 10:50:00,11.81,11.84,11.8,11.81,31800.0,9.9103,9.9355,9.9019,9.9103,31800.0
2009-09-28 10:55:00,11.81,11.83,11.81,11.83,17700.0,9.9103,9.9271,9.9103,9.9271,17700.0
2009-09-28 11:00:00,11.83,11.84,11.79,11.79,24400.0,9.9271,9.9355,9.8935,9.8935,24400.0
2009-09-28 11:05:00,11.79,11.84,11.78,11.83,22100.0,9.8935,9.9355,9.8851,9.9271,22100.0
2009-09-28 11:10:00,11.82,11.83,11.8,11.8,20800.0,9.9187,9.9271,9.9019,9.9019,20800.0
2009-09-28 11:15:00,11.8,11.8,11.77,11.79,18100.0,9.9019,9.9019,9.8767,9.8935,18100.0
2009-09-28 11:20:00,11.79,11.81,11.76,11.77,41800.0,9.8935,9.9103,9.8683,9.8767,41800.0
2009-09-28 11:25:00,11.77,11.79,11.76,11.76,15600.0,9.8767,9.8935,9.8683,9.8683,15600.0
2009-09-28 11:30:00,11.76,11.81,11.76,11.81,21100.0,9.8683,9.9103,9.8683,9.9103,21100.0
2009-09-28 11:35:00,11.8,11.81,11.76,11.78,28300.0,9.9019,9.9103,9.8683,9.8851,28300.0
2009-09-28 11:40:00,11.79,11.81,11.76,11.76,23300.0,9.8935,9.9103,9.8683,9.8683,23300.0
2009-09-28 11:45:00,11.76,11.77,11.75,11.75,21800.0,9.8683,9.8767,9.8599,9.8599,21800.0
2009-09-28 11:50:00,11.75,11.79,11.75,11.79,15200.0,9.8599,9.8935,9.8599,9.8935,15200.0
2009-09-28 11:55:00,11.8,11.8,11.77,11.77,9600.0,9.9019,9.9019,9.8767,9.8767,9600.0
2009-09-28 12:00:00,11.77,11.79,11.77,11.77,15100.0,9.8767,9.8935,9.8767,9.8767,15100.0
2009-09-28 12:05:00,11.78,11.79,11.77,11.78,18100.0,9.8851,9.8935,9.8767,9.8851,18100.0
2009-09-28 12:10:00,11.79,11.79,11.74,11.75,53200.0,9.8935,9.8935,9.8515,9.8599,53200.0
2009-09-28 12:15:00,11.74,11.75,11.73,11.73,10400.0,9.8515,9.8599,9.8432,9.8432,10400.0
2009-09-28 12:20:00,11.73,11.75,11.73,11.75,15300.0,9.8432,9.8599,9.8432,9.8599,15300.0
2009-09-28 12:25:00,11.75,11.78,11.74,11.75,31800.0,9.8599,9.8851,9.8515,9.8599,31800.0
2009-09-28 12:30:00,11.75,11.76,11.75,11.75,4200.0,9.8599,9.8683,9.8599,9.8599,4200.0
2009-09-28 12:35:00,11.76,11.76,11.75,11.76,13000.0,9.8683,9.8683,9.8599,9.8683,13000.0
2009-09-28 12:40:00,11.76,11.78,11.75,11.75,19600.0,9.8683,9.8851,9.8599,9.8599,19600.0
2009-09-28 12:45:00,11.76,11.76,11.75,11.75,5000.0,9.8683,9.8683,9.8599,9.8599,5000.0
2009-09-28 12:50:00,11.75,11.76,11.75,11.75,9600.0,9.8599,9.8683,9.8599,9.8599,9600.0
2009-09-28 12:55:00,11.75,11.75,11.71,11.72,45600.0,9.8599,9.8599,9.8264,9.8348,45600.0
2009-09-28 13:00:00,11.71,11.75,11.71,11.75,29500.0,9.8264,9.8599,9.8264,9.8599,29500.0
2009-09-28 13:05:00,11.75,11.76,11.73,11.74,19900.0,9.8599,9.8683,9.8432,9.8515,19900.0
2009-09-28 13:10:00,11.75,11.77,11.75,11.77,12400.0,9.8599,9.8767,9.8599,9.8767,12400.0
2009-09-28 13:15:00,11.77,11.8,11.76,11.77,24200.0,9.8767,9.9019,9.8683,9.8767,24200.0
2009-09-28 13:20:00,11.78,11.78,11.74,11.75,16800.0,9.8851,9.8851,9.8515,9.8599,16800.0
2009-09-28 13:25:00,11.75,11.81,11.74,11.8,13200.0,9.8599,9.9103,9.8515,9.9019,13200.0
2009-09-28 13:30:00,11.81,11.81,11.8,11.81,15500.0,9.9103,9.9103,9.9019,9.9103,15500.0
2009-09-28 13:35:00,11.8,11.81,11.78,11.78,11100.0,9.9019,9.9103,9.8851,9.8851,11100.0
2009-09-28 13:40:00,11.79,11.83,11.78,11.82,32600.0,9.8935,9.9271,9.8851,9.9187,32600.0
2009-09-28 13:45:00,11.82,11.83,11.8,11.81,16800.0,9.9187,9.9271,9.9019,9.9103,16800.0
2009-09-28 13:50:00,11.8,11.81,11.78,11.78,17900.0,9.9019,9.9103,9.8851,9.8851,17900.0
2009-09-28 13:55:00,11.78,11.8,11.77,11.79,93300.0,9.8851,9.9019,9.8767,9.8935,93300.0
2009-09-28 14:00:00,11.79,11.81,11.79,11.81,17400.0,9.8935,9.9103,9.8935,9.9103,17400.0
2009-09-28 14:05:00,11.81,11.81,11.79,11.79,26200.0,9.9103,9.9103,9.8935,9.8935,26200.0
2009-09-28 14:10:00,11.8,11.82,11.79,11.81,31800.0,9.9019,9.9187,9.8935,9.9103,31800.0
2009-09-28 14:15:00,11.8,11.83,11.8,11.83,47100.0,9.9019,9.9271,9.9019,9.9271,47100.0
2009-09-28 14:20:00,11.82,11.82,11.79,11.8,90000.0,9.9187,9.9187,9.8935,9.9019,90000.0
2009-09-28 14:25:00,11.8,11.83,11.79,11.81,27100.0,9.9019,9.9271,9.8935,9.9103,27100.0
2009-09-28 14:30:00,11.82,11.82,11.79,11.8,33400.0,9.9187,9.9187,9.8935,9.9019,33400.0
2009-09-28 14:35:00,11.8,11.82,11.78,11.8,50900.0,9.9019,9.9187,9.8851,9.9019,50900.0
2009-09-28 14:40:00,11.8,11.82,11.79,11.8,20200.0,9.9019,9.9187,9.8935,9.9019,20200.0
2009-09-28 14:45:00,11.79,11.8,11.79,11.79,12600.0,9.8935,9.9019,9.8935,9.8935,12600.0
2009-09-28 14:50:00,11.8,11.8,11.75,11.75,15700.0,9.9019,9.9019,9.8599,9.8599,15700.0
2009-09-28 14:55:00,11.75,11.79,11.75,11.75,40700.0,9.8599,9.8935,9.8599,9.8599,40700.0
2009-09-28 15:00:00,11.75,11.78,11.73,11.77,25000.0,9.8599,9.8851,9.8432,9.8767,25000.0
2009-09-28 15:05:00,11.78,11.78,11.75,11.77,18300.0,9.8851,9.8851,9.8599,9.8767,18300.0
2009-09-28 15:10:00,11.77,11.78,11.75,11.75,27900.0,9.8767,9.8851,9.8599,9.8599,27900.0
2009-09-28 15:15:00,11.75,11.78,11.75,11.76,30400.0,9.8599,9.8851,9.8599,9.8683,30400.0
2009-09-28 15:20:00,11.77,11.8,11.77,11.78,40300.0,9.8767,9.9019,9.8767,9.8851,40300.0
2009-09-28 15:25:00,11.78,11.81,11.78,11.8,32800.0,9.8851,9.9103,9.8851,9.9019,32800.0
2009-09-28 15:30:00,11.8,11.81,11.78,11.81,55800.0,9.9019,9.9103,9.8851,9.9103,55800.0
2009-09-28 15:35:00,11.81,11.81,11.78,11.79,31700.0,9.9103,9.9103,9.8851,9.8935,31700.0
2009-09-28 15:40:00,11.79,11.79,11.77,11.78,25800.0,9.8935,9.8935,9.8767,9.8851,25800.0
2009-09-28 15:45:00,11.77,11.78,11.74,11.74,61000.0,9.8767,9.8851,9.8515,9.8515,61000.0
2009-09-28 15:50:00,11.74,11.77,11.74,11.74,118800.0,9.8515,9.8767,9.8515,9.8515,118800.0
2009-09-28 15:55:00,11.74,11.78,11.74,11.78,211900.0,9.8515,9.8851,9.8515,9.8851,211900.0
2009-09-29 09:30:00,11.99,12.05,11.91,11.92,175200.0,10.0613,10.1117,9.9942,10.0026,175200.0
2009-09-29 09:35:00,11.92,12.12,11.92,12.05,252000.0,10.0026,10.1704,10.0026,10.1117,252000.0
2009-09-29 09:40:00,12.05,12.13,11.96,11.97,156300.0,10.1117,10.1788,10.0362,10.0446,156300.0
2009-09-29 09:45:00,11.97,11.99,11.92,11.93,56700.0,10.0446,10.0613,10.0026,10.011,56700.0
2009-09-29 09:50:00,11.93,12.01,11.92,11.96,83500.0,10.011,10.0781,10.0026,10.0362,83500.0
2009-09-29 09:55:00,11.97,12.09,11.97,12.02,65600.0,10.0446,10.1452,10.0446,10.0865,65600.0
2009-09-29 10:00:00,12.02,12.02,11.8,11.91,274700.0,10.0865,10.0865,9.9019,9.9942,274700.0
2009-09-29 10:05:00,11.91,11.93,11.84,11.9,78500.0,9.9942,10.011,9.9355,9.9858,78500.0
2009-09-29 10:10:00,11.91,12.01,11.87,11.98,61200.0,9.9942,10.0781,9.9606,10.0529,61200.0
2009-09-29 10:15:00,11.98,12.0,11.95,11.97,31100.0,10.0529,10.0697,10.0278,10.0446,31100.0
2009-09-29 10:20:00,11.96,11.98,11.93,11.93,164300.0,10.0362,10.0529,10.011,10.011,164300.0
2009-09-29 10:25:00,11.93,12.01,11.93,11.97,22400.0,10.011,10.0781,10.011,10.0446,22400.0
2009-09-29 10:30:00,11.97,11.99,11.95,11.97,30700.0,10.0446,10.0613,10.0278,10.0446,30700.0
2009-09-29 10:35:00,11.98,12.05,11.96,12.04,41500.0,10.0529,10.1117,10.0362,10.1033,41500.0
2009-09-29 10:40:00,12.05,12.07,12.0,12.02,93600.0,10.1117,10.1285,10.0697,10.0865,93600.0
2009-09-29 10:45:00,12.01,12.05,11.99,12.0,47700.0,10.0781,10.1117,10.0613,10.0697,47700.0
2009-09-29 10:50:00,12.0,12.0,11.94,11.96,66300.0,10.0697,10.0697,10.0194,10.0362,66300.0
2009-09-29 10:55:00,11.96,11.97,11.89,11.91,34600.0,10.0362,10.0446,9.9774,9.9942,34600.0
2009-09-29 11:00:00,11.91,11.94,11.9,11.93,47200.0,9.9942,10.0194,9.9858,10.011,47200.0
2009-09-29 11:05:00,11.93,11.94,11.92,11.94,12800.0,10.011,10.0194,10.0026,10.0194,12800.0
2009-09-29 11:10:00,11.94,11.96,11.93,11.94,24900.0,10.0194,10.0362,10.011,10.0194,24900.0
2009-09-29 11:15:00,11.94,11.94,11.92,11.93,6800.0,10.0194,10.0194,10.0026,10.011,6800.0
2009-09-29 11:20:00,11.92,11.93,11.88,11.88,64100.0,10.0026,10.011,9.969,9.969,64100.0
2009-09-29 11:25:00,11.88,11.93,11.88,11.89,109000.0,9.969,10.011,9.969,9.9774,109000.0
2009-09-29 11:30:00,11.9,11.9,11.86,11.86,38300.0,9.9858,9.9858,9.9522,9.9522,38300.0
2009-09-29 11:35:00,11.87,11.87,11.8,11.81,23800.0,9.9606,9.9606,9.9019,9.9103,23800.0
2009-09-29 11:40:00,11.81,11.84,11.8,11.82,53600.0,9.9103,9.9355,9.9019,9.9187,53600.0
2009-09-29 11:45:00,11.83,11.9,11.78,11.82,220900.0,9.9271,9.9858,9.8851,9.9187,220900.0
2009-09-29 11:50:00,11.82,11.83,11.78,11.83,74200.0,9.9187,9.9271,9.8851,9.9271,74200.0
2009-09-29 11:55:00,11.83,11.84,11.79,11.8,39100.0,9.9271,9.9355,9.8935,9.9019,39100.0
2009-09-29 12:00:00,11.8,11.84,11.78,11.83,29300.0,9.9019,9.9355,9.8851,9.9271,29300.0
2009-09-29 12:05:00,11.84,11.86,11.83,11.85,47200.0,9.9355,9.9522,9.9271,9.9439,47200.0
2009-09-29 12:10:00,11.86,11.89,11.81,11.89,23200.0,9.9522,9.9774,9.9103,9.9774,23200.0
2009-09-29 12:15:00,11.89,11.89,11.86,11.87,9500.0,9.9774,9.9774,9.9522,9.9606,9500.0
2009-09-29 12:20:00,11.86,11.87,11.82,11.82,18200.0,9.9522,9.9606,9.9187,9.9187,18200.0
2009-09-29 12:25:00,11.81,11.87,11.81,11.83,15800.0,9.9103,9.9606,9.9103,9.9271,15800.0
2009-09-29 12:30:00,11.84,11.87,11.84,11.86,21500.0,9.9355,9.9606,9.9355,9.9522,21500.0
2009-09-29 12:35:00,11.86,11.88,11.85,11.86,11600.0,9.9522,9.969,9.9439,9.9522,11600.0
2009-09-29 12:40:00,11.86,11.86,11.84,11.85,6200.0,9.9522,9.9522,9.9355,9.9439,6200.0
2009-09-29 12:45:00,11.85,11.89,11.85,11.87,18000.0,9.9439,9.9774,9.9439,9.9606,18000.0
2009-09-29 12:50:00,11.88,11.9,11.87,11.9,41500.0,9.969,9.9858,9.9606,9.9858,41500.0
2009-09-29 12:55:00,11.9,11.91,11.89,11.9,21700.0,9.9858,9.9942,9.9774,9.9858,21700.0
2009-09-29 13:00:00,11.9,11.94,11.9,11.93,25200.0,9.9858,10.0194,9.9858,10.011,25200.0
2009-09-29 13:05:00,11.94,11.96,11.92,11.93,22400.0,10.0194,10.0362,10.0026,10.011,22400.0
2009-09-29 13:10:00,11.92,11.95,11.92,11.92,27000.0,10.0026,10.0278,10.0026,10.0026,27000.0
2009-09-29 13:15:00,11.92,11.92,11.88,11.89,17900.0,10.0026,10.0026,9.969,9.9774,17900.0
2009-09-29 13:20:00,11.89,11.94,11.89,11.92,21400.0,9.9774,10.0194,9.9774,10.0026,21400.0
2009-09-29 13:25:00,11.93,11.94,11.91,11.92,14200.0,10.011,10.0194,9.9942,10.0026,14200.0
2009-09-29 13:30:00,11.93,11.94,11.93,11.94,8100.0,10.011,10.0194,10.011,10.0194,8100.0
2009-09-29 13:35:00,11.93,11.97,11.91,11.95,45700.0,10.011,10.0446,9.9942,10.0278,45700.0
2009-09-29 13:40:00,11.96,11.96,11.94,11.96,17000.0,10.0362,10.0362,10.0194,10.0362,17000.0
2009-09-29 13:45:00,11.96,11.96,11.93,11.93,10200.0,10.0362,10.0362,10.011,10.011,10200.0
2009-09-29 13:50:00,11.93,11.97,11.93,11.96,9100.0,10.011,10.0446,10.011,10.0362,9100.0
2009-09-29 13:55:00,11.95,11.96,11.94,11.95,7900.0,10.0278,10.0362,10.0194,10.0278,7900.0
2009-09-29 14:00:00,11.96,11.96,11.9,11.9,17900.0,10.0362,10.0362,9.9858,9.9858,17900.0
2009-09-29 14:05:00,11.9,11.9,11.89,11.89,5300.0,9.9858,9.9858,9.9774,9.9774,5300.0
2009-09-29 14:10:00,11.9,11.91,11.88,11.9,31000.0,9.9858,9.9942,9.969,9.9858,31000.0
2009-09-29 14:15:00,11.9,11.92,11.89,11.92,39000.0,9.9858,10.0026,9.9774,10.0026,39000.0
2009-09-29 14:20:00,11.93,11.93,11.88,11.89,15000.0,10.011,10.011,9.969,9.9774,15000.0
2009-09-29 14:25:00,11.89,11.91,11.89,11.89,33600.0,9.9774,9.9942,9.9774,9.9774,33600.0
2009-09-29 14:30:00,11.89,11.89,11.85,11.86,21000.0,9.9774,9.9774,9.9439,9.9522,21000.0
2009-09-29 14:35:00,11.86,11.87,11.84,11.84,16000.0,9.9522,9.9606,9.9355,9.9355,16000.0
2009-09-29 14:40:00,11.84,11.86,11.83,11.85,39100.0,9.9355,9.9522,9.9271,9.9439,39100.0
2009-09-29 14:45:00,11.85,11.86,11.84,11.86,13900.0,9.9439,9.9522,9.9355,9.9522,13900.0
2009-09-29 14:50:00,11.86,11.87,11.85,11.87,8100.0,9.9522,9.9606,9.9439,9.9606,8100.0
2009-09-29 14:55:00,11.86,11.89,11.85,11.87,19300.0,9.9522,9.9774,9.9439,9.9606,19300.0
2009-09-29 15:00:00,11.87,11.87,11.85,11.85,9700.0,9.9606,9.9606,9.9439,9.9439,9700.0
2009-09-29 15:05:00,11.85,11.87,11.83,11.85,53300.0,9.9439,9.9606,9.9271,9.9439,53300.0
2009-09-29 15:10:00,11.84,11.88,11.83,11.87,96600.0,9.9355,9.969,9.9271,9.9606,96600.0
2009-09-29 15:15:00,11.87,11.91,11.87,11.9,77600.0,9.9606,9.9942,9.9606,9.9858,77600.0
2009-09-29 15:20:00,11.9,11.91,11.89,11.9,58500.0,9.9858,9.9942,9.9774,9.9858,58500.0
2009-09-29 15:25:00,11.89,11.91,11.88,11.89,102200.0,9.9774,9.9942,9.969,9.9774,102200.0
2009-09-29 15:30:00,11.89,11.91,11.88,11.91,89700.0,9.9774,9.9942,9.969,9.9942,89700.0
2009-09-29 15:35:00,11.91,11.93,11.9,11.92,54400.0,9.9942,10.011,9.9858,10.0026,54400.0
2009-09-29 15:40:00,11.91,11.92,11.9,11.9,88000.0,9.9942,10.0026,9.9858,9.9858,88000.0
2009-09-29 15:45:00,11.9,11.91,11.85,11.85,160400.0,9.9858,9.9942,9.9439,9.9439,160400.0
2009-09-29 15:50:00,11.85,11.86,11.79,11.82,225900.0,9.9439,9.9522,9.8935,9.9187,225900.0
2009-09-29 15:55:00,11.82,11.87,11.81,11.86,227800.0,9.9187,9.9606,9.9103,9.9522,227800.0
2009-09-30 09:30:00,11.86,11.92,11.81,11.86,62400.0,9.9522,10.0026,9.9103,9.9522,62400.0
2009-09-30 09:35:00,11.84,11.88,11.81,11.85,66500.0,9.9355,9.969,9.9103,9.9439,66500.0
2009-09-30 09:40:00,11.85,11.85,11.6,11.61,111200.0,9.9439,9.9439,9.7341,9.7425,111200.0
2009-09-30 09:45:00,11.62,11.64,11.47,11.48,161800.0,9.7509,9.7676,9.625,9.6334,161800.0
2009-09-30 09:50:00,11.47,11.63,11.45,11.63,202500.0,9.625,9.7592,9.6082,9.7592,202500.0
2009-09-30 09:55:00,11.62,11.62,11.45,11.55,126200.0,9.7509,9.7509,9.6082,9.6921,126200.0
2009-09-30 10:00:00,11.53,11.56,11.52,11.53,124400.0,9.6753,9.7005,9.6669,9.6753,124400.0
2009-09-30 10:05:00,11.53,11.53,11.42,11.44,102600.0,9.6753,9.6753,9.583,9.5998,102600.0
2009-09-30 10:10:00,11.44,11.52,11.44,11.52,98600.0,9.5998,9.6669,9.5998,9.6669,98600.0
2009-09-30 10:15:00,11.52,11.53,11.47,11.5,126200.0,9.6669,9.6753,9.625,9.6502,126200.0
2009-09-30 10:20:00,11.49,11.51,11.45,11.46,119000.0,9.6418,9.6585,9.6082,9.6166,119000.0
2009-09-30 10:25:00,11.45,11.52,11.45,11.46,51700.0,9.6082,9.6669,9.6082,9.6166,51700.0
2009-09-30 10:30:00,11.47,11.5,11.43,11.46,123900.0,9.625,9.6502,9.5914,9.6166,123900.0
2009-09-30 10:35:00,11.45,11.5,11.45,11.49,24900.0,9.6082,9.6502,9.6082,9.6418,24900.0
2009-09-30 10:40:00,11.48,11.5,11.46,11.48,57600.0,9.6334,9.6502,9.6166,9.6334,57600.0
2009-09-30 10:45:00,11.49,11.5,11.47,11.49,61500.0,9.6418,9.6502,9.625,9.6418,61500.0
2009-09-30 10:50:00,11.49,11.57,11.49,11.55,223500.0,9.6418,9.7089,9.6418,9.6921,223500.0
2009-09-30 10:55:00,11.55,11.55,11.5,11.51,33200.0,9.6921,9.6921,9.6502,9.6585,33200.0
2009-09-30 11:00:00,11.51,11.51,11.49,11.51,232100.0,9.6585,9.6585,9.6418,9.6585,232100.0
2009-09-30 11:05:00,11.51,11.55,11.5,11.52,74300.0,9.6585,9.6921,9.6502,9.6669,74300.0
2009-09-30 11:10:00,11.52,11.53,11.48,11.48,106200.0,9.6669,9.6753,9.6334,9.6334,106200.0
2009-09-30 11:15:00,11.48,11.51,11.48,11.49,67200.0,9.6334,9.6585,9.6334,9.6418,67200.0
2009-09-30 11:20:00,11.49,11.53,11.48,11.53,96100.0,9.6418,9.6753,9.6334,9.6753,96100.0
2009-09-30 11:25:00,11.52,11.53,11.49,11.49,69700.0,9.6669,9.6753,9.6418,9.6418,69700.0
2009-09-30 11:30:00,11.49,11.52,11.48,11.49,106200.0,9.6418,9.6669,9.6334,9.6418,106200.0
2009-09-30 11:35:00,11.49,11.5,11.46,11.46,40800.0,9.6418,9.6502,9.6166,9.6166,40800.0
2009-09-30 11:40:00,11.47,11.48,11.46,11.47,18800.0,9.625,9.6334,9.6166,9.625,18800.0
2009-09-30 11:45:00,11.47,11.47,11.45,11.46,28200.0,9.625,9.625,9.6082,9.6166,28200.0
2009-09-30 11:50:00,11.46,11.48,11.46,11.48,15500.0,9.6166,9.6334,9.6166,9.6334,15500.0
2009-09-30 11:55:00,11.48,11.51,11.48,11.51,35900.0,9.6334,9.6585,9.6334,9.6585,35900.0
2009-09-30 12:00:00,11.5,11.52,11.49,11.5,89800.0,9.6502,9.6669,9.6418,9.6502,89800.0
2009-09-30 12:05:00,11.5,11.51,11.47,11.49,25700.0,9.6502,9.6585,9.625,9.6418,25700.0
2009-09-30 12:10:00,11.48,11.5,11.48,11.5,41300.0,9.6334,9.6502,9.6334,9.6502,41300.0
2009-09-30 12:15:00,11.5,11.54,11.48,11.48,78400.0,9.6502,9.6837,9.6334,9.6334,78400.0
2009-09-30 12:20:00,11.48,11.48,11.45,11.47,30100.0,9.6334,9.6334,9.6082,9.625,30100.0
2009-09-30 12:25:00,11.47,11.53,11.47,11.52,42200.0,9.625,9.6753,9.625,9.6669,42200.0
2009-09-30 12:30:00,11.53,11.57,11.53,11.54,45000.0,9.6753,9.7089,9.6753,9.6837,45000.0
2009-09-30 12:35:00,11.54,11.55,11.52,11.52,30600.0,9.6837,9.6921,9.6669,9.6669,30600.0
2009-09-30 12:40:00,11.52,11.58,11.52,11.55,142700.0,9.6669,9.7173,9.6669,9.6921,142700.0
2009-09-30 12:45:00,11.55,11.62,11.55,11.6,39300.0,9.6921,9.7509,9.6921,9.7341,39300.0
2009-09-30 12:50:00,11.6,11.68,11.59,11.66,69600.0,9.7341,9.8012,9.7257,9.7844,69600.0
2009-09-30 12:55:00,11.66,11.72,11.66,11.69,39000.0,9.7844,9.8348,9.7844,9.8096,39000.0
2009-09-30 13:00:00,11.69,11.76,11.69,11.71,53100.0,9.8096,9.8683,9.8096,9.8264,53100.0
2009-09-30 13:05:00,11.72,11.75,11.67,11.67,64000.0,9.8348,9.8599,9.7928,9.7928,64000.0
2009-09-30 13:10:00,11.67,11.69,11.65,11.68,26500.0,9.7928,9.8096,9.776,9.8012,26500.0
2009-09-30 13:15:00,11.67,11.69,11.64,11.65,29600.0,9.7928,9.8096,9.7676,9.776,29600.0
2009-09-30 13:20:00,11.65,11.71,11.63,11.7,47200.0,9.776,9.8264,9.7592,9.818,47200.0
2009-09-30 13:25:00,11.69,11.71,11.69,11.69,9300.0,9.8096,9.8264,9.8096,9.8096,9300.0
2009-09-30 13:30:00,11.69,11.69,11.65,11.66,28100.0,9.8096,9.8096,9.776,9.7844,28100.0
2009-09-30 13:35:00,11.66,11.69,11.61,11.61,44000.0,9.7844,9.8096,9.7425,9.7425,44000.0
2009-09-30 13:40:00,11.61,11.62,11.56,11.57,77500.0,9.7425,9.7509,9.7005,9.7089,77500.0
2009-09-30 13:45:00,11.57,11.59,11.55,11.56,61000.0,9.7089,9.7257,9.6921,9.7005,61000.0
2009-09-30 13:50:00,11.56,11.58,11.54,11.54,51800.0,9.7005,9.7173,9.6837,9.6837,51800.0
2009-09-30 13:55:00,11.55,11.55,11.5,11.5,49800.0,9.6921,9.6921,9.6502,9.6502,49800.0
2009-09-30 14:00:00,11.5,11.53,11.49,11.53,115200.0,9.6502,9.6753,9.6418,9.6753,115200.0
2009-09-30 14:05:00,11.54,11.54,11.48,11.48,31100.0,9.6837,9.6837,9.6334,9.6334,31100.0
2009-09-30 14:10:00,11.48,11.49,11.46,11.46,28300.0,9.6334,9.6418,9.6166,9.6166,28300.0
2009-09-30 14:15:00,11.46,11.51,11.46,11.48,39700.0,9.6166,9.6585,9.6166,9.6334,39700.0
2009-09-30 14:20:00,11.48,11.49,11.46,11.46,32400.0,9.6334,9.6418,9.6166,9.6166,32400.0
2009-09-30 14:25:00,11.46,11.47,11.45,11.46,32600.0,9.6166,9.625,9.6082,9.6166,32600.0
2009-09-30 14:30:00,11.47,11.47,11.41,11.45,132500.0,9.625,9.625,9.5746,9.6082,132500.0
2009-09-30 14:35:00,11.45,11.45,11.42,11.43,31400.0,9.6082,9.6082,9.583,9.5914,31400.0
2009-09-30 14:40:00,11.44,11.47,11.43,11.45,85300.0,9.5998,9.625,9.5914,9.6082,85300.0
2009-09-30 14:45:00,11.45,11.46,11.4,11.4,63600.0,9.6082,9.6166,9.5662,9.5662,63600.0
2009-09-30 14:50:00,11.4,11.41,11.37,11.38,82600.0,9.5662,9.5746,9.5411,9.5495,82600.0
2009-09-30 14:55:00,11.38,11.41,11.36,11.36,84200.0,9.5495,9.5746,9.5327,9.5327,84200.0
2009-09-30 15:00:00,11.35,11.36,11.31,11.35,369400.0,9.5243,9.5327,9.4907,9.5243,369400.0
2009-09-30 15:05:00,11.35,11.36,11.32,11.35,160700.0,9.5243,9.5327,9.4991,9.5243,160700.0
2009-09-30 15:10:00,11.35,11.37,11.3,11.33,117500.0,9.5243,9.5411,9.4823,9.5075,117500.0
2009-09-30 15:15:00,11.32,11.4,11.3,11.39,129600.0,9.4991,9.5662,9.4823,9.5578,129600.0
2009-09-30 15:20:00,11.39,11.41,11.37,11.38,114800.0,9.5578,9.5746,9.5411,9.5495,114800.0
2009-09-30 15:25:00,11.38,11.43,11.34,11.35,768600.0,9.5495,9.5914,9.5159,9.5243,768600.0
2009-09-30 15:30:00,11.37,11.44,11.36,11.42,215800.0,9.5411,9.5998,9.5327,9.583,215800.0
2009-09-30 15:35:00,11.41,11.43,11.38,11.4,169400.0,9.5746,9.5914,9.5495,9.5662,169400.0
2009-09-30 15:40:00,11.4,11.4,11.32,11.33,345200.0,9.5662,9.5662,9.4991,9.5075,345200.0
2009-09-30 15:45:00,11.33,11.38,11.31,11.38,225800.0,9.5075,9.5495,9.4907,9.5495,225800.0
2009-09-30 15:50:00,11.38,11.44,11.37,11.44,329600.0,9.5495,9.5998,9.5411,9.5998,329600.0
2009-09-30 15:55:00,11.43,11.44,11.39,11.39,414500.0,9.5914,9.5998,9.5578,9.5578,414500.0
2009-10-01 09:30:00,11.25,11.3,11.09,11.14,378200.0,9.4404,9.4823,9.3061,9.3481,378200.0
2009-10-01 09:35:00,11.15,11.24,11.08,11.23,172000.0,9.3565,9.432,9.2977,9.4236,172000.0
2009-10-01 09:40:00,11.23,11.26,11.17,11.17,119900.0,9.4236,9.4488,9.3732,9.3732,119900.0
2009-10-01 09:45:00,11.17,11.21,11.14,11.2,236200.0,9.3732,9.4068,9.3481,9.3984,236200.0
2009-10-01 09:50:00,11.21,11.22,11.05,11.07,229200.0,9.4068,9.4152,9.2725,9.2893,229200.0
2009-10-01 09:55:00,11.07,11.08,11.02,11.04,167700.0,9.2893,9.2977,9.2474,9.2641,167700.0
2009-10-01 10:00:00,11.04,11.27,10.99,11.15,537200.0,9.2641,9.4572,9.2222,9.3565,537200.0
2009-10-01 10:05:00,11.14,11.16,11.0,11.01,290900.0,9.3481,9.3648,9.2306,9.239,290900.0
2009-10-01 10:10:00,11.01,11.06,11.0,11.04,122500.0,9.239,9.2809,9.2306,9.2641,122500.0
2009-10-01 10:15:00,11.03,11.08,10.99,11.07,139600.0,9.2558,9.2977,9.2222,9.2893,139600.0
2009-10-01 10:20:00,11.06,11.16,11.05,11.16,151700.0,9.2809,9.3648,9.2725,9.3648,151700.0
2009-10-01 10:25:00,11.16,11.17,11.09,11.14,308800.0,9.3648,9.3732,9.3061,9.3481,308800.0
2009-10-01 10:30:00,11.13,11.19,11.12,11.15,166500.0,9.3397,9.39,9.3313,9.3565,166500.0
2009-10-01 10:35:00,11.15,11.2,11.14,11.15,198200.0,9.3565,9.3984,9.3481,9.3565,198200.0
2009-10-01 10:40:00,11.15,11.22,11.15,11.21,219300.0,9.3565,9.4152,9.3565,9.4068,219300.0
2009-10-01 10:45:00,11.22,11.22,11.14,11.19,172500.0,9.4152,9.4152,9.3481,9.39,172500.0
2009-10-01 10:50:00,11.19,11.22,11.17,11.2,132300.0,9.39,9.4152,9.3732,9.3984,132300.0
2009-10-01 10:55:00,11.2,11.21,11.14,11.16,131200.0,9.3984,9.4068,9.3481,9.3648,131200.0
2009-10-01 11:00:00,11.16,11.17,11.13,11.15,147000.0,9.3648,9.3732,9.3397,9.3565,147000.0
2009-10-01 11:05:00,11.16,11.16,11.08,11.09,117800.0,9.3648,9.3648,9.2977,9.3061,117800.0
2009-10-01 11:10:00,11.1,11.1,11.04,11.05,81300.0,9.3145,9.3145,9.2641,9.2725,81300.0
2009-10-01 11:15:00,11.05,11.06,11.02,11.04,89700.0,9.2725,9.2809,9.2474,9.2641,89700.0
2009-10-01 11:20:00,11.04,11.05,11.03,11.03,59100.0,9.2641,9.2725,9.2558,9.2558,59100.0
2009-10-01 11:25:00,11.03,11.06,11.02,11.05,120800.0,9.2558,9.2809,9.2474,9.2725,120800.0
2009-10-01 11:30:00,11.06,11.07,11.03,11.04,122700.0,9.2809,9.2893,9.2558,9.2641,122700.0
2009-10-01 11:35:00,11.04,11.05,11.01,11.04,78200.0,9.2641,9.2725,9.239,9.2641,78200.0
2009-10-01 11:40:00,11.04,11.06,11.03,11.06,49200.0,9.2641,9.2809,9.2558,9.2809,49200.0
2009-10-01 11:45:00,11.05,11.08,11.05,11.06,101200.0,9.2725,9.2977,9.2725,9.2809,101200.0
2009-10-01 11:50:00,11.07,11.08,11.06,11.08,26500.0,9.2893,9.2977,9.2809,9.2977,26500.0
2009-10-01 11:55:00,11.07,11.1,11.06,11.06,170400.0,9.2893,9.3145,9.2809,9.2809,170400.0
2009-10-01 12:00:00,11.06,11.07,10.97,10.97,121800.0,9.2809,9.2893,9.2054,9.2054,121800.0
2009-10-01 12:05:00,10.97,11.0,10.97,11.0,63900.0,9.2054,9.2306,9.2054,9.2306,63900.0
2009-10-01 12:10:00,11.0,11.05,11.0,11.01,138900.0,9.2306,9.2725,9.2306,9.239,138900.0
2009-10-01 12:15:00,11.01,11.03,11.0,11.02,56100.0,9.239,9.2558,9.2306,9.2474,56100.0
2009-10-01 12:20:00,11.02,11.06,11.02,11.06,146900.0,9.2474,9.2809,9.2474,9.2809,146900.0
2009-10-01 12:25:00,11.06,11.06,11.03,11.04,153100.0,9.2809,9.2809,9.2558,9.2641,153100.0
2009-10-01 12:30:00,11.05,11.05,11.02,11.04,59200.0,9.2725,9.2725,9.2474,9.2641,59200.0
2009-10-01 12:35:00,11.03,11.04,11.02,11.02,31000.0,9.2558,9.2641,9.2474,9.2474,31000.0
2009-10-01 12:40:00,11.02,11.03,11.0,11.02,140600.0,9.2474,9.2558,9.2306,9.2474,140600.0
2009-10-01 12:45:00,11.02,11.04,11.0,11.04,45400.0,9.2474,9.2641,9.2306,9.2641,45400.0
2009-10-01 12:50:00,11.03,11.04,11.01,11.04,52000.0,9.2558,9.2641,9.239,9.2641,52000.0
2009-10-01 12:55:00,11.04,11.04,11.02,11.02,44700.0,9.2641,9.2641,9.2474,9.2474,44700.0
2009-10-01 13:00:00,11.02,11.03,11.0,11.01,60800.0,9.2474,9.2558,9.2306,9.239,60800.0
2009-10-01 13:05:00,11.01,11.01,10.95,10.97,79700.0,9.239,9.239,9.1886,9.2054,79700.0
2009-10-01 13:10:00,10.96,10.97,10.95,10.95,43100.0,9.197,9.2054,9.1886,9.1886,43100.0
2009-10-01 13:15:00,10.95,10.97,10.95,10.96,84300.0,9.1886,9.2054,9.1886,9.197,84300.0
2009-10-01 13:20:00,10.95,11.0,10.95,10.97,120000.0,9.1886,9.2306,9.1886,9.2054,120000.0
2009-10-01 13:25:00,10.97,10.99,10.96,10.99,36600.0,9.2054,9.2222,9.197,9.2222,36600.0
2009-10-01 13:30:00,10.99,11.02,10.98,10.99,51600.0,9.2222,9.2474,9.2138,9.2222,51600.0
2009-10-01 13:35:00,11.0,11.03,10.99,11.02,44200.0,9.2306,9.2558,9.2222,9.2474,44200.0
2009-10-01 13:40:00,11.02,11.09,11.01,11.08,108100.0,9.2474,9.3061,9.239,9.2977,108100.0
2009-10-01 13:45:00,11.07,11.11,11.06,11.1,107000.0,9.2893,9.3229,9.2809,9.3145,107000.0
2009-10-01 13:50:00,11.11,11.11,11.09,11.1,71300.0,9.3229,9.3229,9.3061,9.3145,71300.0
2009-10-01 13:55:00,11.11,11.11,11.02,11.05,108100.0,9.3229,9.3229,9.2474,9.2725,108100.0
2009-10-01 14:00:00,11.05,11.05,11.02,11.03,57200.0,9.2725,9.2725,9.2474,9.2558,57200.0
2009-10-01 14:05:00,11.03,11.07,11.0,11.07,73300.0,9.2558,9.2893,9.2306,9.2893,73300.0
2009-10-01 14:10:00,11.07,11.08,11.04,11.04,188600.0,9.2893,9.2977,9.2641,9.2641,188600.0
2009-10-01 14:15:00,11.04,11.05,11.01,11.02,97000.0,9.2641,9.2725,9.239,9.2474,97000.0
2009-10-01 14:20:00,11.01,11.03,11.01,11.02,22600.0,9.239,9.2558,9.239,9.2474,22600.0
2009-10-01 14:25:00,11.02,11.05,11.01,11.05,49700.0,9.2474,9.2725,9.239,9.2725,49700.0
2009-10-01 14:30:00,11.05,11.05,11.01,11.01,96200.0,9.2725,9.2725,9.239,9.239,96200.0
2009-10-01 14:35:00,11.02,11.05,11.02,11.02,46600.0,9.2474,9.2725,9.2474,9.2474,46600.0
2009-10-01 14:40:00,11.02,11.05,11.0,11.02,108200.0,9.2474,9.2725,9.2306,9.2474,108200.0
2009-10-01 14:45:00,11.01,11.03,11.01,11.03,25700.0,9.239,9.2558,9.239,9.2558,25700.0
2009-10-01 14:50:00,11.02,11.03,11.01,11.01,60800.0,9.2474,9.2558,9.239,9.239,60800.0
2009-10-01 14:55:00,11.02,11.04,11.01,11.02,90100.0,9.2474,9.2641,9.239,9.2474,90100.0
2009-10-01 15:00:00,11.03,11.03,11.0,11.01,82400.0,9.2558,9.2558,9.2306,9.239,82400.0
2009-10-01 15:05:00,11.01,11.01,10.98,11.0,81700.0,9.239,9.239,9.2138,9.2306,81700.0
2009-10-01 15:10:00,10.99,11.01,10.98,11.01,125400.0,9.2222,9.239,9.2138,9.239,125400.0
2009-10-01 15:15:00,11.01,11.02,11.0,11.02,71700.0,9.239,9.2474,9.2306,9.2474,71700.0
2009-10-01 15:20:00,11.02,11.02,10.97,11.01,90800.0,9.2474,9.2474,9.2054,9.239,90800.0
2009-10-01 15:25:00,11.0,11.01,10.97,10.99,72800.0,9.2306,9.239,9.2054,9.2222,72800.0
2009-10-01 15:30:00,11.0,11.03,10.98,11.02,84700.0,9.2306,9.2558,9.2138,9.2474,84700.0
2009-10-01 15:35:00,11.01,11.03,11.01,11.03,80700.0,9.239,9.2558,9.239,9.2558,80700.0
2009-10-01 15:40:00,11.02,11.05,11.0,11.01,263000.0,9.2474,9.2725,9.2306,9.239,263000.0
2009-10-01 15:45:00,11.01,11.04,11.0,11.01,179800.0,9.239,9.2641,9.2306,9.239,179800.0
2009-10-01 15:50:00,11.01,11.02,10.95,10.96,328200.0,9.239,9.2474,9.1886,9.197,328200.0
2009-10-01 15:55:00,10.95,11.03,10.95,11.01,761100.0,9.1886,9.2558,9.1886,9.239,761100.0
2009-10-02 09:30:00,10.79,10.85,10.71,10.72,224900.0,9.0544,9.1047,8.9872,8.9956,224900.0
2009-10-02 09:35:00,10.73,10.77,10.67,10.67,144200.0,9.004,9.0376,8.9537,8.9537,144200.0
2009-10-02 09:40:00,10.68,10.74,10.61,10.64,198100.0,8.9621,9.0124,8.9033,8.9285,198100.0
2009-10-02 09:45:00,10.64,10.76,10.61,10.68,157600.0,8.9285,9.0292,8.9033,8.9621,157600.0
2009-10-02 09:50:00,10.68,10.76,10.64,10.64,212200.0,8.9621,9.0292,8.9285,8.9285,212200.0
2009-10-02 09:55:00,10.63,10.64,10.57,10.57,296500.0,8.9201,8.9285,8.8698,8.8698,296500.0
2009-10-02 10:00:00,10.57,10.61,10.52,10.55,280400.0,8.8698,8.9033,8.8278,8.853,280400.0
2009-10-02 10:05:00,10.54,10.58,10.52,10.52,226400.0,8.8446,8.8781,8.8278,8.8278,226400.0
2009-10-02 10:10:00,10.53,10.6,10.51,10.54,155900.0,8.8362,8.8949,8.8194,8.8446,155900.0
2009-10-02 10:15:00,10.54,10.59,10.51,10.54,182600.0,8.8446,8.8865,8.8194,8.8446,182600.0
2009-10-02 10:20:00,10.55,10.7,10.55,10.67,276100.0,8.853,8.9788,8.853,8.9537,276100.0
2009-10-02 10:25:00,10.68,10.75,10.65,10.71,429600.0,8.9621,9.0208,8.9369,8.9872,429600.0
2009-10-02 10:30:00,10.71,10.83,10.68,10.83,234900.0,8.9872,9.0879,8.9621,9.0879,234900.0
2009-10-02 10:35:00,10.82,10.91,10.75,10.75,119100.0,9.0795,9.1551,9.0208,9.0208,119100.0
2009-10-02 10:40:00,10.75,10.77,10.71,10.75,142500.0,9.0208,9.0376,8.9872,9.0208,142500.0
2009-10-02 10:45:00,10.75,10.75,10.64,10.64,415400.0,9.0208,9.0208,8.9285,8.9285,415400.0
2009-10-02 10:50:00,10.64,10.69,10.64,10.66,205600.0,8.9285,8.9704,8.9285,8.9453,205600.0
2009-10-02 10:55:00,10.67,10.7,10.65,10.69,135000.0,8.9537,8.9788,8.9369,8.9704,135000.0
2009-10-02 11:00:00,10.69,10.73,10.68,10.73,98800.0,8.9704,9.004,8.9621,9.004,98800.0
2009-10-02 11:05:00,10.73,10.74,10.68,10.69,63300.0,9.004,9.0124,8.9621,8.9704,63300.0
2009-10-02 11:10:00,10.68,10.69,10.65,10.65,72400.0,8.9621,8.9704,8.9369,8.9369,72400.0
2009-10-02 11:15:00,10.65,10.69,10.61,10.63,118500.0,8.9369,8.9704,8.9033,8.9201,118500.0
2009-10-02 11:20:00,10.62,10.67,10.59,10.65,94200.0,8.9117,8.9537,8.8865,8.9369,94200.0
2009-10-02 11:25:00,10.65,10.65,10.59,10.61,65500.0,8.9369,8.9369,8.8865,8.9033,65500.0
2009-10-02 11:30:00,10.61,10.68,10.6,10.61,105600.0,8.9033,8.9621,8.8949,8.9033,105600.0
2009-10-02 11:35:00,10.6,10.61,10.56,10.57,119700.0,8.8949,8.9033,8.8614,8.8698,119700.0
2009-10-02 11:40:00,10.57,10.58,10.55,10.58,121200.0,8.8698,8.8781,8.853,8.8781,121200.0
2009-10-02 11:45:00,10.58,10.59,10.53,10.56,87200.0,8.8781,8.8865,8.8362,8.8614,87200.0
2009-10-02 11:50:00,10.57,10.59,10.56,10.58,70700.0,8.8698,8.8865,8.8614,8.8781,70700.0
2009-10-02 11:55:00,10.57,10.57,10.52,10.53,107800.0,8.8698,8.8698,8.8278,8.8362,107800.0
2009-10-02 12:00:00,10.53,10.58,10.52,10.55,80300.0,8.8362,8.8781,8.8278,8.853,80300.0
2009-10-02 12:05:00,10.56,10.57,10.52,10.52,211000.0,8.8614,8.8698,8.8278,8.8278,211000.0
2009-10-02 12:10:00,10.52,10.54,10.48,10.49,238800.0,8.8278,8.8446,8.7942,8.8026,238800.0
2009-10-02 12:15:00,10.49,10.52,10.49,10.51,155500.0,8.8026,8.8278,8.8026,8.8194,155500.0
2009-10-02 12:20:00,10.51,10.51,10.49,10.51,75000.0,8.8194,8.8194,8.8026,8.8194,75000.0
2009-10-02 12:25:00,10.51,10.54,10.49,10.54,94300.0,8.8194,8.8446,8.8026,8.8446,94300.0
2009-10-02 12:30:00,10.54,10.57,10.53,10.56,84400.0,8.8446,8.8698,8.8362,8.8614,84400.0
2009-10-02 12:35:00,10.57,10.58,10.55,10.58,65200.0,8.8698,8.8781,8.853,8.8781,65200.0
2009-10-02 12:40:00,10.58,10.63,10.54,10.55,161800.0,8.8781,8.9201,8.8446,8.853,161800.0
2009-10-02 12:45:00,10.54,10.56,10.52,10.55,45300.0,8.8446,8.8614,8.8278,8.853,45300.0
2009-10-02 12:50:00,10.55,10.59,10.54,10.54,82600.0,8.853,8.8865,8.8446,8.8446,82600.0
2009-10-02 12:55:00,10.54,10.59,10.52,10.59,51700.0,8.8446,8.8865,8.8278,8.8865,51700.0
2009-10-02 13:00:00,10.58,10.64,10.58,10.61,68900.0,8.8781,8.9285,8.8781,8.9033,68900.0
2009-10-02 13:05:00,10.6,10.62,10.59,10.61,39100.0,8.8949,8.9117,8.8865,8.9033,39100.0
2009-10-02 13:10:00,10.62,10.69,10.61,10.65,91200.0,8.9117,8.9704,8.9033,8.9369,91200.0
2009-10-02 13:15:00,10.65,10.67,10.62,10.65,131700.0,8.9369,8.9537,8.9117,8.9369,131700.0
2009-10-02 13:20:00,10.65,10.66,10.64,10.64,37500.0,8.9369,8.9453,8.9285,8.9285,37500.0
2009-10-02 13:25:00,10.65,10.67,10.65,10.67,44100.0,8.9369,8.9537,8.9369,8.9537,44100.0
2009-10-02 13:30:00,10.67,10.69,10.66,10.68,55600.0,8.9537,8.9704,8.9453,8.9621,55600.0
2009-10-02 13:35:00,10.69,10.69,10.66,10.66,39900.0,8.9704,8.9704,8.9453,8.9453,39900.0
2009-10-02 13:40:00,10.66,10.69,10.65,10.69,69900.0,8.9453,8.9704,8.9369,8.9704,69900.0
2009-10-02 13:45:00,10.69,10.72,10.68,10.72,48100.0,8.9704,8.9956,8.9621,8.9956,48100.0
2009-10-02 13:50:00,10.72,10.73,10.71,10.71,53000.0,8.9956,9.004,8.9872,8.9872,53000.0
2009-10-02 13:55:00,10.71,10.75,10.7,10.73,69600.0,8.9872,9.0208,8.9788,9.004,69600.0
2009-10-02 14:00:00,10.72,10.73,10.69,10.71,152300.0,8.9956,9.004,8.9704,8.9872,152300.0
2009-10-02 14:05:00,10.71,10.73,10.71,10.71,49900.0,8.9872,9.004,8.9872,8.9872,49900.0
2009-10-02 14:10:00,10.72,10.72,10.68,10.68,36400.0,8.9956,8.9956,8.9621,8.9621,36400.0
2009-10-02 14:15:00,10.68,10.7,10.68,10.7,55800.0,8.9621,8.9788,8.9621,8.9788,55800.0
2009-10-02 14:20:00,10.7,10.71,10.68,10.68,70200.0,8.9788,8.9872,8.9621,8.9621,70200.0
2009-10-02 14:25:00,10.68,10.7,10.67,10.68,68700.0,8.9621,8.9788,8.9537,8.9621,68700.0
2009-10-02 14:30:00,10.67,10.69,10.67,10.69,64500.0,8.9537,8.9704,8.9537,8.9704,64500.0
2009-10-02 14:35:00,10.69,10.69,10.66,10.67,159800.0,8.9704,8.9704,8.9453,8.9537,159800.0
2009-10-02 14:40:00,10.66,10.67,10.63,10.65,53200.0,8.9453,8.9537,8.9201,8.9369,53200.0
2009-10-02 14:45:00,10.65,10.66,10.64,10.65,105200.0,8.9369,8.9453,8.9285,8.9369,105200.0
2009-10-02 14:50:00,10.64,10.66,10.62,10.62,118500.0,8.9285,8.9453,8.9117,8.9117,118500.0
2009-10-02 14:55:00,10.62,10.65,10.62,10.62,84500.0,8.9117,8.9369,8.9117,8.9117,84500.0
2009-10-02 15:00:00,10.63,10.64,10.57,10.57,116400.0,8.9201,8.9285,8.8698,8.8698,116400.0
2009-10-02 15:05:00,10.57,10.58,10.53,10.54,176100.0,8.8698,8.8781,8.8362,8.8446,176100.0
2009-10-02 15:10:00,10.53,10.54,10.52,10.53,105300.0,8.8362,8.8446,8.8278,8.8362,105300.0
2009-10-02 15:15:00,10.54,10.54,10.51,10.52,130000.0,8.8446,8.8446,8.8194,8.8278,130000.0
2009-10-02 15:20:00,10.52,10.53,10.51,10.51,88700.0,8.8278,8.8362,8.8194,8.8194,88700.0
2009-10-02 15:25:00,10.51,10.52,10.47,10.47,140000.0,8.8194,8.8278,8.7858,8.7858,140000.0
2009-10-02 15:30:00,10.47,10.51,10.47,10.49,250000.0,8.7858,8.8194,8.7858,8.8026,250000.0
2009-10-02 15:35:00,10.49,10.5,10.47,10.48,139900.0,8.8026,8.811,8.7858,8.7942,139900.0
2009-10-02 15:40:00,10.48,10.49,10.46,10.47,407300.0,8.7942,8.8026,8.7774,8.7858,407300.0
2009-10-02 15:45:00,10.47,10.5,10.46,10.48,165700.0,8.7858,8.811,8.7774,8.7942,165700.0
2009-10-02 15:50:00,10.48,10.5,10.46,10.5,283300.0,8.7942,8.811,8.7774,8.811,283300.0
2009-10-02 15:55:00,10.49,10.53,10.47,10.53,727500.0,8.8026,8.8362,8.7858,8.8362,727500.0
2009-10-05 09:30:00,10.67,10.78,10.64,10.67,125500.0,8.9537,9.046,8.9285,8.9537,125500.0
2009-10-05 09:35:00,10.65,10.77,10.56,10.76,132100.0,8.9369,9.0376,8.8614,9.0292,132100.0
2009-10-05 09:40:00,10.75,10.83,10.73,10.76,116300.0,9.0208,9.0879,9.004,9.0292,116300.0
2009-10-05 09:45:00,10.74,10.79,10.73,10.76,51300.0,9.0124,9.0544,9.004,9.0292,51300.0
2009-10-05 09:50:00,10.77,10.83,10.76,10.83,67900.0,9.0376,9.0879,9.0292,9.0879,67900.0
2009-10-05 09:55:00,10.83,10.86,10.71,10.72,90500.0,9.0879,9.1131,8.9872,8.9956,90500.0
2009-10-05 10:00:00,10.73,10.79,10.67,10.68,146400.0,9.004,9.0544,8.9537,8.9621,146400.0
2009-10-05 10:05:00,10.68,10.71,10.56,10.63,125200.0,8.9621,8.9872,8.8614,8.9201,125200.0
2009-10-05 10:10:00,10.64,10.7,10.6,10.67,123400.0,8.9285,8.9788,8.8949,8.9537,123400.0
2009-10-05 10:15:00,10.66,10.73,10.61,10.69,139100.0,8.9453,9.004,8.9033,8.9704,139100.0
2009-10-05 10:20:00,10.7,10.72,10.64,10.65,94600.0,8.9788,8.9956,8.9285,8.9369,94600.0
2009-10-05 10:25:00,10.65,10.69,10.62,10.68,111000.0,8.9369,8.9704,8.9117,8.9621,111000.0
2009-10-05 10:30:00,10.69,10.7,10.65,10.66,70500.0,8.9704,8.9788,8.9369,8.9453,70500.0
2009-10-05 10:35:00,10.65,10.72,10.64,10.69,90300.0,8.9369,8.9956,8.9285,8.9704,90300.0
2009-10-05 10:40:00,10.69,10.7,10.67,10.69,16000.0,8.9704,8.9788,8.9537,8.9704,16000.0
2009-10-05 10:45:00,10.7,10.7,10.64,10.67,340000.0,8.9788,8.9788,8.9285,8.9537,340000.0
2009-10-05 10:50:00,10.67,10.69,10.62,10.65,310000.0,8.9537,8.9704,8.9117,8.9369,310000.0
2009-10-05 10:55:00,10.65,10.76,10.64,10.74,194000.0,8.9369,9.0292,8.9285,9.0124,194000.0
2009-10-05 11:00:00,10.74,10.77,10.68,10.68,127800.0,9.0124,9.0376,8.9621,8.9621,127800.0
2009-10-05 11:05:00,10.68,10.75,10.68,10.7,57400.0,8.9621,9.0208,8.9621,8.9788,57400.0
2009-10-05 11:10:00,10.7,10.72,10.68,10.7,32400.0,8.9788,8.9956,8.9621,8.9788,32400.0
2009-10-05 11:15:00,10.71,10.71,10.68,10.7,31200.0,8.9872,8.9872,8.9621,8.9788,31200.0
2009-10-05 11:20:00,10.7,10.71,10.69,10.71,49300.0,8.9788,8.9872,8.9704,8.9872,49300.0
2009-10-05 11:25:00,10.7,10.74,10.67,10.68,66500.0,8.9788,9.0124,8.9537,8.9621,66500.0
2009-10-05 11:30:00,10.68,10.73,10.67,10.67,93800.0,8.9621,9.004,8.9537,8.9537,93800.0
2009-10-05 11:35:00,10.68,10.69,10.59,10.59,83800.0,8.9621,8.9704,8.8865,8.8865,83800.0
2009-10-05 11:40:00,10.59,10.6,10.59,10.6,90300.0,8.8865,8.8949,8.8865,8.8949,90300.0
2009-10-05 11:45:00,10.6,10.6,10.57,10.58,40400.0,8.8949,8.8949,8.8698,8.8781,40400.0
2009-10-05 11:50:00,10.58,10.64,10.58,10.59,102600.0,8.8781,8.9285,8.8781,8.8865,102600.0
2009-10-05 11:55:00,10.59,10.62,10.56,10.59,40900.0,8.8865,8.9117,8.8614,8.8865,40900.0
2009-10-05 12:00:00,10.59,10.62,10.58,10.59,34300.0,8.8865,8.9117,8.8781,8.8865,34300.0
2009-10-05 12:05:00,10.59,10.6,10.59,10.59,8000.0,8.8865,8.8949,8.8865,8.8865,8000.0
2009-10-05 12:10:00,10.58,10.59,10.58,10.59,5900.0,8.8781,8.8865,8.8781,8.8865,5900.0
2009-10-05 12:15:00,10.59,10.6,10.59,10.6,14200.0,8.8865,8.8949,8.8865,8.8949,14200.0
2009-10-05 12:20:00,10.6,10.65,10.6,10.65,22200.0,8.8949,8.9369,8.8949,8.9369,22200.0
2009-10-05 12:25:00,10.65,10.65,10.61,10.63,47100.0,8.9369,8.9369,8.9033,8.9201,47100.0
2009-10-05 12:30:00,10.64,10.68,10.63,10.68,15800.0,8.9285,8.9621,8.9201,8.9621,15800.0
2009-10-05 12:35:00,10.68,10.68,10.64,10.65,35800.0,8.9621,8.9621,8.9285,8.9369,35800.0
2009-10-05 12:40:00,10.66,10.71,10.65,10.68,43000.0,8.9453,8.9872,8.9369,8.9621,43000.0
2009-10-05 12:45:00,10.68,10.72,10.67,10.68,25000.0,8.9621,8.9956,8.9537,8.9621,25000.0
2009-10-05 12:50:00,10.67,10.68,10.66,10.66,9600.0,8.9537,8.9621,8.9453,8.9453,9600.0
2009-10-05 12:55:00,10.67,10.68,10.65,10.67,22400.0,8.9537,8.9621,8.9369,8.9537,22400.0
2009-10-05 13:00:00,10.67,10.69,10.66,10.68,21500.0,8.9537,8.9704,8.9453,8.9621,21500.0
2009-10-05 13:05:00,10.68,10.68,10.67,10.68,6800.0,8.9621,8.9621,8.9537,8.9621,6800.0
2009-10-05 13:10:00,10.67,10.68,10.65,10.67,26000.0,8.9537,8.9621,8.9369,8.9537,26000.0
2009-10-05 13:15:00,10.67,10.69,10.65,10.65,22100.0,8.9537,8.9704,8.9369,8.9369,22100.0
2009-10-05 13:20:00,10.66,10.69,10.66,10.66,20500.0,8.9453,8.9704,8.9453,8.9453,20500.0
2009-10-05 13:25:00,10.67,10.68,10.66,10.68,14600.0,8.9537,8.9621,8.9453,8.9621,14600.0
2009-10-05 13:30:00,10.68,10.69,10.63,10.63,34300.0,8.9621,8.9704,8.9201,8.9201,34300.0
2009-10-05 13:35:00,10.63,10.64,10.62,10.62,8800.0,8.9201,8.9285,8.9117,8.9117,8800.0
2009-10-05 13:40:00,10.63,10.66,10.62,10.62,206500.0,8.9201,8.9453,8.9117,8.9117,206500.0
2009-10-05 13:45:00,10.62,10.64,10.62,10.62,23500.0,8.9117,8.9285,8.9117,8.9117,23500.0
2009-10-05 13:50:00,10.62,10.64,10.62,10.63,17600.0,8.9117,8.9285,8.9117,8.9201,17600.0
2009-10-05 13:55:00,10.64,10.64,10.62,10.63,9200.0,8.9285,8.9285,8.9117,8.9201,9200.0
2009-10-05 14:00:00,10.63,10.64,10.62,10.63,18900.0,8.9201,8.9285,8.9117,8.9201,18900.0
2009-10-05 14:05:00,10.62,10.63,10.61,10.61,16700.0,8.9117,8.9201,8.9033,8.9033,16700.0
2009-10-05 14:10:00,10.6,10.62,10.58,10.61,46500.0,8.8949,8.9117,8.8781,8.9033,46500.0
2009-10-05 14:15:00,10.61,10.63,10.59,10.6,39200.0,8.9033,8.9201,8.8865,8.8949,39200.0
2009-10-05 14:20:00,10.59,10.62,10.58,10.61,47600.0,8.8865,8.9117,8.8781,8.9033,47600.0
2009-10-05 14:25:00,10.62,10.63,10.59,10.63,20400.0,8.9117,8.9201,8.8865,8.9201,20400.0
2009-10-05 14:30:00,10.63,10.7,10.63,10.67,102000.0,8.9201,8.9788,8.9201,8.9537,102000.0
2009-10-05 14:35:00,10.66,10.71,10.65,10.7,72000.0,8.9453,8.9872,8.9369,8.9788,72000.0
2009-10-05 14:40:00,10.71,10.74,10.69,10.74,55100.0,8.9872,9.0124,8.9704,9.0124,55100.0
2009-10-05 14:45:00,10.74,10.75,10.73,10.74,19900.0,9.0124,9.0208,9.004,9.0124,19900.0
2009-10-05 14:50:00,10.75,10.77,10.72,10.77,79800.0,9.0208,9.0376,8.9956,9.0376,79800.0
2009-10-05 14:55:00,10.77,10.78,10.72,10.72,56000.0,9.0376,9.046,8.9956,8.9956,56000.0
2009-10-05 15:00:00,10.72,10.77,10.72,10.77,89100.0,8.9956,9.0376,8.9956,9.0376,89100.0
2009-10-05 15:05:00,10.75,10.77,10.74,10.77,55900.0,9.0208,9.0376,9.0124,9.0376,55900.0
2009-10-05 15:10:00,10.77,10.78,10.74,10.74,32400.0,9.0376,9.046,9.0124,9.0124,32400.0
2009-10-05 15:15:00,10.74,10.76,10.73,10.76,41600.0,9.0124,9.0292,9.004,9.0292,41600.0
2009-10-05 15:20:00,10.75,10.76,10.74,10.75,25700.0,9.0208,9.0292,9.0124,9.0208,25700.0
2009-10-05 15:25:00,10.74,10.77,10.73,10.77,70500.0,9.0124,9.0376,9.004,9.0376,70500.0
2009-10-05 15:30:00,10.76,10.78,10.75,10.76,62700.0,9.0292,9.046,9.0208,9.0292,62700.0
2009-10-05 15:35:00,10.75,10.77,10.74,10.75,145800.0,9.0208,9.0376,9.0124,9.0208,145800.0
2009-10-05 15:40:00,10.76,10.77,10.73,10.74,180700.0,9.0292,9.0376,9.004,9.0124,180700.0
2009-10-05 15:45:00,10.74,10.81,10.74,10.8,411300.0,9.0124,9.0711,9.0124,9.0628,411300.0
2009-10-05 15:50:00,10.81,10.84,10.78,10.8,427200.0,9.0711,9.0963,9.046,9.0628,427200.0
2009-10-05 15:55:00,10.8,10.81,10.77,10.77,255700.0,9.0628,9.0711,9.0376,9.0376,255700.0
2009-10-06 09:30:00,10.98,11.07,10.9,11.0,152200.0,9.2138,9.2893,9.1467,9.2306,152200.0
2009-10-06 09:35:00,11.0,11.15,11.0,11.1,173300.0,9.2306,9.3565,9.2306,9.3145,173300.0
2009-10-06 09:40:00,11.1,11.11,11.09,11.1,199000.0,9.3145,9.3229,9.3061,9.3145,199000.0
2009-10-06 09:45:00,11.1,11.14,11.09,11.13,253200.0,9.3145,9.3481,9.3061,9.3397,253200.0
2009-10-06 09:50:00,11.13,11.19,11.11,11.19,119300.0,9.3397,9.39,9.3229,9.39,119300.0
2009-10-06 09:55:00,11.19,11.23,11.19,11.21,139300.0,9.39,9.4236,9.39,9.4068,139300.0
2009-10-06 10:00:00,11.22,11.27,11.21,11.23,392500.0,9.4152,9.4572,9.4068,9.4236,392500.0
2009-10-06 10:05:00,11.24,11.27,11.23,11.27,51600.0,9.432,9.4572,9.4236,9.4572,51600.0
2009-10-06 10:10:00,11.27,11.27,11.23,11.24,58300.0,9.4572,9.4572,9.4236,9.432,58300.0
2009-10-06 10:15:00,11.25,11.3,11.24,11.3,100700.0,9.4404,9.4823,9.432,9.4823,100700.0
2009-10-06 10:20:00,11.3,11.32,11.29,11.32,109500.0,9.4823,9.4991,9.4739,9.4991,109500.0
2009-10-06 10:25:00,11.32,11.32,11.24,11.24,73400.0,9.4991,9.4991,9.432,9.432,73400.0
2009-10-06 10:30:00,11.24,11.24,11.2,11.2,63200.0,9.432,9.432,9.3984,9.3984,63200.0
2009-10-06 10:35:00,11.19,11.25,11.16,11.22,82200.0,9.39,9.4404,9.3648,9.4152,82200.0
2009-10-06 10:40:00,11.23,11.27,11.22,11.27,80800.0,9.4236,9.4572,9.4152,9.4572,80800.0
2009-10-06 10:45:00,11.27,11.28,11.23,11.23,35500.0,9.4572,9.4655,9.4236,9.4236,35500.0
2009-10-06 10:50:00,11.24,11.24,11.2,11.22,55100.0,9.432,9.432,9.3984,9.4152,55100.0
2009-10-06 10:55:00,11.23,11.25,11.22,11.23,86200.0,9.4236,9.4404,9.4152,9.4236,86200.0
2009-10-06 11:00:00,11.23,11.24,11.18,11.19,249000.0,9.4236,9.432,9.3816,9.39,249000.0
2009-10-06 11:05:00,11.19,11.23,11.18,11.22,90600.0,9.39,9.4236,9.3816,9.4152,90600.0
2009-10-06 11:10:00,11.22,11.23,11.15,11.17,128100.0,9.4152,9.4236,9.3565,9.3732,128100.0
2009-10-06 11:15:00,11.17,11.21,11.16,11.16,47700.0,9.3732,9.4068,9.3648,9.3648,47700.0
2009-10-06 11:20:00,11.16,11.19,11.15,11.19,56300.0,9.3648,9.39,9.3565,9.39,56300.0
2009-10-06 11:25:00,11.19,11.19,11.15,11.15,27800.0,9.39,9.39,9.3565,9.3565,27800.0
2009-10-06 11:30:00,11.15,11.16,11.14,11.16,34900.0,9.3565,9.3648,9.3481,9.3648,34900.0
2009-10-06 11:35:00,11.16,11.16,11.13,11.14,43100.0,9.3648,9.3648,9.3397,9.3481,43100.0
2009-10-06 11:40:00,11.14,11.14,11.11,11.11,35200.0,9.3481,9.3481,9.3229,9.3229,35200.0
2009-10-06 11:45:00,11.11,11.19,11.11,11.15,120400.0,9.3229,9.39,9.3229,9.3565,120400.0
2009-10-06 11:50:00,11.15,11.16,11.1,11.11,50900.0,9.3565,9.3648,9.3145,9.3229,50900.0
2009-10-06 11:55:00,11.11,11.11,11.1,11.1,14800.0,9.3229,9.3229,9.3145,9.3145,14800.0
2009-10-06 12:00:00,11.11,11.13,11.1,11.13,12100.0,9.3229,9.3397,9.3145,9.3397,12100.0
2009-10-06 12:05:00,11.13,11.13,11.09,11.1,36200.0,9.3397,9.3397,9.3061,9.3145,36200.0
2009-10-06 12:10:00,11.1,11.11,11.08,11.08,40500.0,9.3145,9.3229,9.2977,9.2977,40500.0
2009-10-06 12:15:00,11.08,11.11,11.07,11.08,56600.0,9.2977,9.3229,9.2893,9.2977,56600.0
2009-10-06 12:20:00,11.08,11.09,11.04,11.06,116000.0,9.2977,9.3061,9.2641,9.2809,116000.0
2009-10-06 12:25:00,11.05,11.07,11.04,11.04,98200.0,9.2725,9.2893,9.2641,9.2641,98200.0
2009-10-06 12:30:00,11.04,11.07,11.04,11.05,52900.0,9.2641,9.2893,9.2641,9.2725,52900.0
2009-10-06 12:35:00,11.05,11.09,11.05,11.07,44900.0,9.2725,9.3061,9.2725,9.2893,44900.0
2009-10-06 12:40:00,11.07,11.08,11.06,11.06,32800.0,9.2893,9.2977,9.2809,9.2809,32800.0
2009-10-06 12:45:00,11.07,11.07,11.01,11.02,109100.0,9.2893,9.2893,9.239,9.2474,109100.0
2009-10-06 12:50:00,11.02,11.06,11.01,11.06,35000.0,9.2474,9.2809,9.239,9.2809,35000.0
2009-10-06 12:55:00,11.06,11.06,11.03,11.03,46500.0,9.2809,9.2809,9.2558,9.2558,46500.0
2009-10-06 13:00:00,11.03,11.04,11.01,11.04,106300.0,9.2558,9.2641,9.239,9.2641,106300.0
2009-10-06 13:05:00,11.03,11.05,11.01,11.05,147400.0,9.2558,9.2725,9.239,9.2725,147400.0
2009-10-06 13:10:00,11.05,11.06,11.04,11.05,31400.0,9.2725,9.2809,9.2641,9.2725,31400.0
2009-10-06 13:15:00,11.05,11.09,11.04,11.09,50000.0,9.2725,9.3061,9.2641,9.3061,50000.0
2009-10-06 13:20:00,11.09,11.09,11.04,11.04,32700.0,9.3061,9.3061,9.2641,9.2641,32700.0
2009-10-06 13:25:00,11.05,11.05,11.04,11.04,21700.0,9.2725,9.2725,9.2641,9.2641,21700.0
2009-10-06 13:30:00,11.04,11.06,11.04,11.05,29000.0,9.2641,9.2809,9.2641,9.2725,29000.0
2009-10-06 13:35:00,11.06,11.09,11.06,11.09,16800.0,9.2809,9.3061,9.2809,9.3061,16800.0
2009-10-06 13:40:00,11.09,11.09,11.04,11.05,101900.0,9.3061,9.3061,9.2641,9.2725,101900.0
2009-10-06 13:45:00,11.04,11.07,11.04,11.05,69100.0,9.2641,9.2893,9.2641,9.2725,69100.0
2009-10-06 13:50:00,11.05,11.06,11.02,11.05,251000.0,9.2725,9.2809,9.2474,9.2725,251000.0
2009-10-06 13:55:00,11.05,11.06,11.02,11.03,182900.0,9.2725,9.2809,9.2474,9.2558,182900.0
2009-10-06 14:00:00,11.03,11.03,11.0,11.0,107900.0,9.2558,9.2558,9.2306,9.2306,107900.0
2009-10-06 14:05:00,11.0,11.05,11.0,11.03,156100.0,9.2306,9.2725,9.2306,9.2558,156100.0
2009-10-06 14:10:00,11.04,11.06,11.01,11.03,97300.0,9.2641,9.2809,9.239,9.2558,97300.0
2009-10-06 14:15:00,11.04,11.06,11.01,11.01,70600.0,9.2641,9.2809,9.239,9.239,70600.0
2009-10-06 14:20:00,11.01,11.02,10.95,10.99,84900.0,9.239,9.2474,9.1886,9.2222,84900.0
2009-10-06 14:25:00,10.99,11.0,10.96,10.96,91700.0,9.2222,9.2306,9.197,9.197,91700.0
2009-10-06 14:30:00,10.96,10.99,10.94,10.98,109100.0,9.197,9.2222,9.1802,9.2138,109100.0
2009-10-06 14:35:00,10.98,10.98,10.95,10.97,68400.0,9.2138,9.2138,9.1886,9.2054,68400.0
2009-10-06 14:40:00,10.97,10.99,10.94,10.95,61400.0,9.2054,9.2222,9.1802,9.1886,61400.0
2009-10-06 14:45:00,10.95,10.99,10.94,10.98,61500.0,9.1886,9.2222,9.1802,9.2138,61500.0
2009-10-06 14:50:00,10.97,10.98,10.93,10.95,112700.0,9.2054,9.2138,9.1718,9.1886,112700.0
2009-10-06 14:55:00,10.96,10.96,10.92,10.94,44400.0,9.197,9.197,9.1635,9.1802,44400.0
2009-10-06 15:00:00,10.95,10.95,10.91,10.91,40600.0,9.1886,9.1886,9.1551,9.1551,40600.0
2009-10-06 15:05:00,10.92,11.0,10.91,10.98,116400.0,9.1635,9.2306,9.1551,9.2138,116400.0
2009-10-06 15:10:00,10.98,11.01,10.97,10.99,159000.0,9.2138,9.239,9.2054,9.2222,159000.0
2009-10-06 15:15:00,10.99,11.03,10.98,11.03,127400.0,9.2222,9.2558,9.2138,9.2558,127400.0
2009-10-06 15:20:00,11.02,11.07,10.99,11.01,226000.0,9.2474,9.2893,9.2222,9.239,226000.0
2009-10-06 15:25:00,11.01,11.1,11.01,11.09,244000.0,9.239,9.3145,9.239,9.3061,244000.0
2009-10-06 15:30:00,11.09,11.1,11.06,11.07,90700.0,9.3061,9.3145,9.2809,9.2893,90700.0
2009-10-06 15:35:00,11.07,11.08,11.04,11.04,69700.0,9.2893,9.2977,9.2641,9.2641,69700.0
2009-10-06 15:40:00,11.04,11.05,10.98,10.98,138700.0,9.2641,9.2725,9.2138,9.2138,138700.0
2009-10-06 15:45:00,10.98,10.99,10.94,10.94,231500.0,9.2138,9.2222,9.1802,9.1802,231500.0
2009-10-06 15:50:00,10.95,10.97,10.93,10.97,371400.0,9.1886,9.2054,9.1718,9.2054,371400.0
2009-10-06 15:55:00,10.97,10.97,10.95,10.96,467300.0,9.2054,9.2054,9.1886,9.197,467300.0
2009-10-07 09:30:00,10.97,11.08,10.89,10.98,91100.0,9.2054,9.2977,9.1383,9.2138,91100.0
2009-10-07 09:35:00,10.99,11.03,10.92,10.92,151800.0,9.2222,9.2558,9.1635,9.1635,151800.0
2009-10-07 09:40:00,10.91,10.93,10.74,10.74,181700.0,9.1551,9.1718,9.0124,9.0124,181700.0
2009-10-07 09:45:00,10.74,10.81,10.74,10.78,191200.0,9.0124,9.0711,9.0124,9.046,191200.0
2009-10-07 09:50:00,10.78,10.87,10.78,10.79,89600.0,9.046,9.1215,9.046,9.0544,89600.0
2009-10-07 09:55:00,10.78,10.86,10.78,10.84,68300.0,9.046,9.1131,9.046,9.0963,68300.0
2009-10-07 10:00:00,10.84,10.84,10.78,10.8,244000.0,9.0963,9.0963,9.046,9.0628,244000.0
2009-10-07 10:05:00,10.82,10.83,10.78,10.8,65900.0,9.0795,9.0879,9.046,9.0628,65900.0
2009-10-07 10:10:00,10.8,10.85,10.8,10.81,79800.0,9.0628,9.1047,9.0628,9.0711,79800.0
2009-10-07 10:15:00,10.82,10.87,10.8,10.85,55200.0,9.0795,9.1215,9.0628,9.1047,55200.0
2009-10-07 10:20:00,10.85,10.87,10.82,10.83,57000.0,9.1047,9.1215,9.0795,9.0879,57000.0
2009-10-07 10:25:00,10.83,10.83,10.78,10.79,72600.0,9.0879,9.0879,9.046,9.0544,72600.0
2009-10-07 10:30:00,10.78,10.78,10.67,10.68,243000.0,9.046,9.046,8.9537,8.9621,243000.0
2009-10-07 10:35:00,10.68,10.71,10.63,10.66,261600.0,8.9621,8.9872,8.9201,8.9453,261600.0
2009-10-07 10:40:00,10.66,10.69,10.65,10.68,176100.0,8.9453,8.9704,8.9369,8.9621,176100.0
2009-10-07 10:45:00,10.68,10.69,10.63,10.63,102400.0,8.9621,8.9704,8.9201,8.9201,102400.0
2009-10-07 10:50:00,10.64,10.66,10.62,10.63,120900.0,8.9285,8.9453,8.9117,8.9201,120900.0
2009-10-07 10:55:00,10.63,10.63,10.61,10.61,56800.0,8.9201,8.9201,8.9033,8.9033,56800.0
2009-10-07 11:00:00,10.61,10.73,10.61,10.73,93200.0,8.9033,9.004,8.9033,9.004,93200.0
2009-10-07 11:05:00,10.73,10.74,10.7,10.7,159300.0,9.004,9.0124,8.9788,8.9788,159300.0
2009-10-07 11:10:00,10.7,10.71,10.67,10.67,129500.0,8.9788,8.9872,8.9537,8.9537,129500.0
2009-10-07 11:15:00,10.68,10.7,10.65,10.68,121400.0,8.9621,8.9788,8.9369,8.9621,121400.0
2009-10-07 11:20:00,10.68,10.71,10.66,10.7,54000.0,8.9621,8.9872,8.9453,8.9788,54000.0
2009-10-07 11:25:00,10.72,10.73,10.7,10.71,57300.0,8.9956,9.004,8.9788,8.9872,57300.0
2009-10-07 11:30:00,10.7,10.71,10.7,10.7,164200.0,8.9788,8.9872,8.9788,8.9788,164200.0
2009-10-07 11:35:00,10.7,10.72,10.7,10.7,83100.0,8.9788,8.9956,8.9788,8.9788,83100.0
2009-10-07 11:40:00,10.7,10.71,10.66,10.69,48900.0,8.9788,8.9872,8.9453,8.9704,48900.0
2009-10-07 11:45:00,10.66,10.7,10.65,10.69,65600.0,8.9453,8.9788,8.9369,8.9704,65600.0
2009-10-07 11:50:00,10.7,10.73,10.69,10.69,77200.0,8.9788,9.004,8.9704,8.9704,77200.0
2009-10-07 11:55:00,10.69,10.7,10.66,10.66,65800.0,8.9704,8.9788,8.9453,8.9453,65800.0
2009-10-07 12:00:00,10.65,10.71,10.65,10.69,29900.0,8.9369,8.9872,8.9369,8.9704,29900.0
2009-10-07 12:05:00,10.69,10.7,10.69,10.69,15100.0,8.9704,8.9788,8.9704,8.9704,15100.0
2009-10-07 12:10:00,10.69,10.69,10.66,10.66,37800.0,8.9704,8.9704,8.9453,8.9453,37800.0
2009-10-07 12:15:00,10.66,10.73,10.66,10.73,92700.0,8.9453,9.004,8.9453,9.004,92700.0
2009-10-07 12:20:00,10.73,10.75,10.72,10.73,106500.0,9.004,9.0208,8.9956,9.004,106500.0
2009-10-07 12:25:00,10.74,10.76,10.74,10.75,21400.0,9.0124,9.0292,9.0124,9.0208,21400.0
2009-10-07 12:30:00,10.74,10.74,10.69,10.7,64600.0,9.0124,9.0124,8.9704,8.9788,64600.0
2009-10-07 12:35:00,10.7,10.72,10.69,10.71,45400.0,8.9788,8.9956,8.9704,8.9872,45400.0
2009-10-07 12:40:00,10.7,10.71,10.7,10.7,19600.0,8.9788,8.9872,8.9788,8.9788,19600.0
2009-10-07 12:45:00,10.7,10.73,10.69,10.73,81300.0,8.9788,9.004,8.9704,9.004,81300.0
2009-10-07 12:50:00,10.73,10.77,10.73,10.76,28500.0,9.004,9.0376,9.004,9.0292,28500.0
2009-10-07 12:55:00,10.76,10.77,10.75,10.76,55300.0,9.0292,9.0376,9.0208,9.0292,55300.0
2009-10-07 13:00:00,10.76,10.76,10.72,10.72,39000.0,9.0292,9.0292,8.9956,8.9956,39000.0
2009-10-07 13:05:00,10.72,10.72,10.68,10.68,120300.0,8.9956,8.9956,8.9621,8.9621,120300.0
2009-10-07 13:10:00,10.68,10.69,10.65,10.65,43600.0,8.9621,8.9704,8.9369,8.9369,43600.0
2009-10-07 13:15:00,10.65,10.68,10.64,10.68,40200.0,8.9369,8.9621,8.9285,8.9621,40200.0
2009-10-07 13:20:00,10.68,10.68,10.64,10.64,23000.0,8.9621,8.9621,8.9285,8.9285,23000.0
2009-10-07 13:25:00,10.64,10.64,10.62,10.63,34900.0,8.9285,8.9285,8.9117,8.9201,34900.0
2009-10-07 13:30:00,10.63,10.67,10.62,10.65,50800.0,8.9201,8.9537,8.9117,8.9369,50800.0
2009-10-07 13:35:00,10.66,10.67,10.65,10.67,31800.0,8.9453,8.9537,8.9369,8.9537,31800.0
2009-10-07 13:40:00,10.68,10.68,10.65,10.65,31600.0,8.9621,8.9621,8.9369,8.9369,31600.0
2009-10-07 13:45:00,10.64,10.65,10.63,10.63,31700.0,8.9285,8.9369,8.9201,8.9201,31700.0
2009-10-07 13:50:00,10.63,10.63,10.61,10.61,28800.0,8.9201,8.9201,8.9033,8.9033,28800.0
2009-10-07 13:55:00,10.62,10.63,10.61,10.61,34500.0,8.9117,8.9201,8.9033,8.9033,34500.0
2009-10-07 14:00:00,10.62,10.62,10.58,10.6,92100.0,8.9117,8.9117,8.8781,8.8949,92100.0
2009-10-07 14:05:00,10.61,10.62,10.6,10.61,24600.0,8.9033,8.9117,8.8949,8.9033,24600.0
2009-10-07 14:10:00,10.6,10.61,10.56,10.59,768100.0,8.8949,8.9033,8.8614,8.8865,768100.0
2009-10-07 14:15:00,10.59,10.59,10.55,10.56,113500.0,8.8865,8.8865,8.853,8.8614,113500.0
2009-10-07 14:20:00,10.56,10.56,10.5,10.51,160800.0,8.8614,8.8614,8.811,8.8194,160800.0
2009-10-07 14:25:00,10.5,10.53,10.5,10.52,123200.0,8.811,8.8362,8.811,8.8278,123200.0
2009-10-07 14:30:00,10.52,10.53,10.51,10.52,59300.0,8.8278,8.8362,8.8194,8.8278,59300.0
2009-10-07 14:35:00,10.51,10.53,10.51,10.53,46100.0,8.8194,8.8362,8.8194,8.8362,46100.0
2009-10-07 14:40:00,10.53,10.53,10.5,10.52,60800.0,8.8362,8.8362,8.811,8.8278,60800.0
2009-10-07 14:45:00,10.51,10.56,10.5,10.55,85400.0,8.8194,8.8614,8.811,8.853,85400.0
2009-10-07 14:50:00,10.55,10.57,10.55,10.56,62600.0,8.853,8.8698,8.853,8.8614,62600.0
2009-10-07 14:55:00,10.57,10.57,10.55,10.55,31900.0,8.8698,8.8698,8.853,8.853,31900.0
2009-10-07 15:00:00,10.55,10.56,10.54,10.56,89200.0,8.853,8.8614,8.8446,8.8614,89200.0
2009-10-07 15:05:00,10.55,10.56,10.54,10.55,44000.0,8.853,8.8614,8.8446,8.853,44000.0
2009-10-07 15:10:00,10.55,10.6,10.55,10.6,150500.0,8.853,8.8949,8.853,8.8949,150500.0
2009-10-07 15:15:00,10.6,10.62,10.59,10.6,133300.0,8.8949,8.9117,8.8865,8.8949,133300.0
2009-10-07 15:20:00,10.6,10.61,10.59,10.61,114100.0,8.8949,8.9033,8.8865,8.9033,114100.0
2009-10-07 15:25:00,10.6,10.64,10.6,10.62,95200.0,8.8949,8.9285,8.8949,8.9117,95200.0
2009-10-07 15:30:00,10.62,10.66,10.62,10.65,122600.0,8.9117,8.9453,8.9117,8.9369,122600.0
2009-10-07 15:35:00,10.64,10.69,10.64,10.69,163400.0,8.9285,8.9704,8.9285,8.9704,163400.0
2009-10-07 15:40:00,10.69,10.71,10.68,10.69,201700.0,8.9704,8.9872,8.9621,8.9704,201700.0
2009-10-07 15:45:00,10.69,10.71,10.68,10.7,168600.0,8.9704,8.9872,8.9621,8.9788,168600.0
2009-10-07 15:50:00,10.69,10.71,10.69,10.7,170700.0,8.9704,8.9872,8.9704,8.9788,170700.0
2009-10-07 15:55:00,10.7,10.71,10.69,10.69,558000.0,8.9788,8.9872,8.9704,8.9704,558000.0
2009-10-08 09:30:00,10.86,11.04,10.86,10.99,166800.0,9.1131,9.2641,9.1131,9.2222,166800.0
2009-10-08 09:35:00,11.0,11.03,10.98,11.01,177500.0,9.2306,9.2558,9.2138,9.239,177500.0
2009-10-08 09:40:00,11.01,11.17,10.99,11.06,252300.0,9.239,9.3732,9.2222,9.2809,252300.0
2009-10-08 09:45:00,11.06,11.1,11.0,11.03,162600.0,9.2809,9.3145,9.2306,9.2558,162600.0
2009-10-08 09:50:00,11.03,11.1,10.91,11.0,189800.0,9.2558,9.3145,9.1551,9.2306,189800.0
2009-10-08 09:55:00,11.0,11.02,10.95,10.96,101300.0,9.2306,9.2474,9.1886,9.197,101300.0
2009-10-08 10:00:00,10.97,11.0,10.93,10.99,171900.0,9.2054,9.2306,9.1718,9.2222,171900.0
2009-10-08 10:05:00,10.99,11.0,10.94,10.99,157900.0,9.2222,9.2306,9.1802,9.2222,157900.0
2009-10-08 10:10:00,10.99,11.06,10.97,11.06,116900.0,9.2222,9.2809,9.2054,9.2809,116900.0
2009-10-08 10:15:00,11.06,11.08,11.05,11.05,54800.0,9.2809,9.2977,9.2725,9.2725,54800.0
2009-10-08 10:20:00,11.05,11.13,11.04,11.12,85800.0,9.2725,9.3397,9.2641,9.3313,85800.0
2009-10-08 10:25:00,11.12,11.17,11.12,11.16,130200.0,9.3313,9.3732,9.3313,9.3648,130200.0
2009-10-08 10:30:00,11.16,11.2,11.15,11.18,103300.0,9.3648,9.3984,9.3565,9.3816,103300.0
2009-10-08 10:35:00,11.17,11.24,11.17,11.24,136400.0,9.3732,9.432,9.3732,9.432,136400.0
2009-10-08 10:40:00,11.24,11.24,11.16,11.16,135900.0,9.432,9.432,9.3648,9.3648,135900.0
2009-10-08 10:45:00,11.17,11.19,11.13,11.15,119500.0,9.3732,9.39,9.3397,9.3565,119500.0
2009-10-08 10:50:00,11.15,11.16,11.13,11.15,68700.0,9.3565,9.3648,9.3397,9.3565,68700.0
2009-10-08 10:55:00,11.15,11.17,11.12,11.13,65500.0,9.3565,9.3732,9.3313,9.3397,65500.0
2009-10-08 11:00:00,11.13,11.14,11.06,11.06,335300.0,9.3397,9.3481,9.2809,9.2809,335300.0
2009-10-08 11:05:00,11.06,11.13,11.06,11.13,144400.0,9.2809,9.3397,9.2809,9.3397,144400.0
2009-10-08 11:10:00,11.12,11.15,11.12,11.14,78500.0,9.3313,9.3565,9.3313,9.3481,78500.0
2009-10-08 11:15:00,11.14,11.23,11.13,11.23,97000.0,9.3481,9.4236,9.3397,9.4236,97000.0
2009-10-08 11:20:00,11.24,11.36,11.23,11.36,342900.0,9.432,9.5327,9.4236,9.5327,342900.0
2009-10-08 11:25:00,11.36,11.41,11.34,11.4,221000.0,9.5327,9.5746,9.5159,9.5662,221000.0
2009-10-08 11:30:00,11.39,11.47,11.39,11.47,210600.0,9.5578,9.625,9.5578,9.625,210600.0
2009-10-08 11:35:00,11.47,11.56,11.47,11.53,237100.0,9.625,9.7005,9.625,9.6753,237100.0
2009-10-08 11:40:00,11.54,11.57,11.5,11.51,241200.0,9.6837,9.7089,9.6502,9.6585,241200.0
2009-10-08 11:45:00,11.5,11.55,11.48,11.51,223700.0,9.6502,9.6921,9.6334,9.6585,223700.0
2009-10-08 11:50:00,11.51,11.57,11.51,11.51,411200.0,9.6585,9.7089,9.6585,9.6585,411200.0
2009-10-08 11:55:00,11.51,11.54,11.51,11.54,88900.0,9.6585,9.6837,9.6585,9.6837,88900.0
2009-10-08 12:00:00,11.53,11.53,11.47,11.48,265900.0,9.6753,9.6753,9.625,9.6334,265900.0
2009-10-08 12:05:00,11.47,11.48,11.45,11.45,63700.0,9.625,9.6334,9.6082,9.6082,63700.0
2009-10-08 12:10:00,11.45,11.48,11.44,11.48,90500.0,9.6082,9.6334,9.5998,9.6334,90500.0
2009-10-08 12:15:00,11.48,11.51,11.47,11.51,97800.0,9.6334,9.6585,9.625,9.6585,97800.0
2009-10-08 12:20:00,11.5,11.53,11.5,11.53,23400.0,9.6502,9.6753,9.6502,9.6753,23400.0
2009-10-08 12:25:00,11.53,11.55,11.52,11.54,91200.0,9.6753,9.6921,9.6669,9.6837,91200.0
2009-10-08 12:30:00,11.54,11.58,11.53,11.56,141900.0,9.6837,9.7173,9.6753,9.7005,141900.0
2009-10-08 12:35:00,11.56,11.57,11.55,11.56,47700.0,9.7005,9.7089,9.6921,9.7005,47700.0
2009-10-08 12:40:00,11.55,11.57,11.54,11.57,71900.0,9.6921,9.7089,9.6837,9.7089,71900.0
2009-10-08 12:45:00,11.56,11.57,11.55,11.55,41800.0,9.7005,9.7089,9.6921,9.6921,41800.0
2009-10-08 12:50:00,11.55,11.58,11.55,11.57,64800.0,9.6921,9.7173,9.6921,9.7089,64800.0
2009-10-08 12:55:00,11.57,11.6,11.57,11.59,85400.0,9.7089,9.7341,9.7089,9.7257,85400.0
2009-10-08 13:00:00,11.6,11.63,11.58,11.6,154900.0,9.7341,9.7592,9.7173,9.7341,154900.0
2009-10-08 13:05:00,11.61,11.61,11.54,11.54,146500.0,9.7425,9.7425,9.6837,9.6837,146500.0
2009-10-08 13:10:00,11.54,11.55,11.5,11.52,93600.0,9.6837,9.6921,9.6502,9.6669,93600.0
2009-10-08 13:15:00,11.52,11.52,11.48,11.5,103800.0,9.6669,9.6669,9.6334,9.6502,103800.0
2009-10-08 13:20:00,11.51,11.52,11.49,11.51,98800.0,9.6585,9.6669,9.6418,9.6585,98800.0
2009-10-08 13:25:00,11.5,11.51,11.45,11.45,41100.0,9.6502,9.6585,9.6082,9.6082,41100.0
2009-10-08 13:30:00,11.45,11.46,11.35,11.35,68800.0,9.6082,9.6166,9.5243,9.5243,68800.0
2009-10-08 13:35:00,11.35,11.4,11.31,11.33,369900.0,9.5243,9.5662,9.4907,9.5075,369900.0
2009-10-08 13:40:00,11.34,11.4,11.33,11.39,151600.0,9.5159,9.5662,9.5075,9.5578,151600.0
2009-10-08 13:45:00,11.39,11.42,11.39,11.41,36400.0,9.5578,9.583,9.5578,9.5746,36400.0
2009-10-08 13:50:00,11.41,11.46,11.4,11.45,54800.0,9.5746,9.6166,9.5662,9.6082,54800.0
2009-10-08 13:55:00,11.45,11.49,11.44,11.48,95100.0,9.6082,9.6418,9.5998,9.6334,95100.0
2009-10-08 14:00:00,11.48,11.5,11.47,11.5,101700.0,9.6334,9.6502,9.625,9.6502,101700.0
2009-10-08 14:05:00,11.49,11.52,11.48,11.51,109100.0,9.6418,9.6669,9.6334,9.6585,109100.0
2009-10-08 14:10:00,11.49,11.51,11.46,11.48,68900.0,9.6418,9.6585,9.6166,9.6334,68900.0
2009-10-08 14:15:00,11.46,11.48,11.45,11.45,44200.0,9.6166,9.6334,9.6082,9.6082,44200.0
2009-10-08 14:20:00,11.46,11.49,11.45,11.45,56200.0,9.6166,9.6418,9.6082,9.6082,56200.0
2009-10-08 14:25:00,11.45,11.46,11.42,11.45,48800.0,9.6082,9.6166,9.583,9.6082,48800.0
2009-10-08 14:30:00,11.46,11.47,11.44,11.47,35200.0,9.6166,9.625,9.5998,9.625,35200.0
2009-10-08 14:35:00,11.47,11.5,11.46,11.5,57700.0,9.625,9.6502,9.6166,9.6502,57700.0
2009-10-08 14:40:00,11.49,11.5,11.49,11.5,50400.0,9.6418,9.6502,9.6418,9.6502,50400.0
2009-10-08 14:45:00,11.5,11.56,11.5,11.55,126900.0,9.6502,9.7005,9.6502,9.6921,126900.0
2009-10-08 14:50:00,11.56,11.57,11.55,11.57,94200.0,9.7005,9.7089,9.6921,9.7089,94200.0
2009-10-08 14:55:00,11.57,11.6,11.56,11.58,91600.0,9.7089,9.7341,9.7005,9.7173,91600.0
2009-10-08 15:00:00,11.58,11.62,11.58,11.61,135300.0,9.7173,9.7509,9.7173,9.7425,135300.0
2009-10-08 15:05:00,11.61,11.65,11.61,11.64,106500.0,9.7425,9.776,9.7425,9.7676,106500.0
2009-10-08 15:10:00,11.65,11.66,11.64,11.65,378200.0,9.776,9.7844,9.7676,9.776,378200.0
2009-10-08 15:15:00,11.65,11.68,11.64,11.68,219200.0,9.776,9.8012,9.7676,9.8012,219200.0
2009-10-08 15:20:00,11.68,11.7,11.64,11.66,276500.0,9.8012,9.818,9.7676,9.7844,276500.0
2009-10-08 15:25:00,11.66,11.67,11.64,11.65,187300.0,9.7844,9.7928,9.7676,9.776,187300.0
2009-10-08 15:30:00,11.65,11.66,11.61,11.63,191600.0,9.776,9.7844,9.7425,9.7592,191600.0
2009-10-08 15:35:00,11.63,11.65,11.56,11.59,269800.0,9.7592,9.776,9.7005,9.7257,269800.0
2009-10-08 15:40:00,11.59,11.61,11.57,11.6,301700.0,9.7257,9.7425,9.7089,9.7341,301700.0
2009-10-08 15:45:00,11.6,11.6,11.57,11.58,241400.0,9.7341,9.7341,9.7089,9.7173,241400.0
2009-10-08 15:50:00,11.57,11.58,11.55,11.55,225600.0,9.7089,9.7173,9.6921,9.6921,225600.0
2009-10-08 15:55:00,11.55,11.56,11.54,11.54,520700.0,9.6921,9.7005,9.6837,9.6837,520700.0
2009-10-09 09:30:00,11.5,11.56,11.43,11.43,186300.0,9.6502,9.7005,9.5914,9.5914,186300.0
2009-10-09 09:35:00,11.44,11.52,11.34,11.52,163600.0,9.5998,9.6669,9.5159,9.6669,163600.0
2009-10-09 09:40:00,11.51,11.67,11.5,11.67,235900.0,9.6585,9.7928,9.6502,9.7928,235900.0
2009-10-09 09:45:00,11.67,11.88,11.65,11.81,323400.0,9.7928,9.969,9.776,9.9103,323400.0
2009-10-09 09:50:00,11.81,11.87,11.75,11.82,223700.0,9.9103,9.9606,9.8599,9.9187,223700.0
2009-10-09 09:55:00,11.82,11.94,11.82,11.93,187300.0,9.9187,10.0194,9.9187,10.011,187300.0
2009-10-09 10:00:00,11.93,12.09,11.93,12.01,627800.0,10.011,10.1452,10.011,10.0781,627800.0
2009-10-09 10:05:00,12.01,12.03,11.94,11.96,283200.0,10.0781,10.0949,10.0194,10.0362,283200.0
2009-10-09 10:10:00,11.95,11.98,11.94,11.95,118100.0,10.0278,10.0529,10.0194,10.0278,118100.0
2009-10-09 10:15:00,11.96,11.96,11.87,11.87,150100.0,10.0362,10.0362,9.9606,9.9606,150100.0
2009-10-09 10:20:00,11.88,11.89,11.84,11.85,70100.0,9.969,9.9774,9.9355,9.9439,70100.0
2009-10-09 10:25:00,11.86,11.91,11.85,11.89,216500.0,9.9522,9.9942,9.9439,9.9774,216500.0
2009-10-09 10:30:00,11.89,11.95,11.87,11.87,100000.0,9.9774,10.0278,9.9606,9.9606,100000.0
2009-10-09 10:35:00,11.87,11.87,11.8,11.82,122900.0,9.9606,9.9606,9.9019,9.9187,122900.0
2009-10-09 10:40:00,11.82,11.86,11.81,11.84,98400.0,9.9187,9.9522,9.9103,9.9355,98400.0
2009-10-09 10:45:00,11.84,11.85,11.81,11.84,99700.0,9.9355,9.9439,9.9103,9.9355,99700.0
2009-10-09 10:50:00,11.83,11.87,11.81,11.86,198200.0,9.9271,9.9606,9.9103,9.9522,198200.0
2009-10-09 10:55:00,11.86,11.91,11.85,11.88,169400.0,9.9522,9.9942,9.9439,9.969,169400.0
2009-10-09 11:00:00,11.87,11.9,11.86,11.86,63900.0,9.9606,9.9858,9.9522,9.9522,63900.0
2009-10-09 11:05:00,11.86,11.86,11.82,11.83,55300.0,9.9522,9.9522,9.9187,9.9271,55300.0
2009-10-09 11:10:00,11.82,11.84,11.76,11.77,147400.0,9.9187,9.9355,9.8683,9.8767,147400.0
2009-10-09 11:15:00,11.76,11.78,11.71,11.74,125300.0,9.8683,9.8851,9.8264,9.8515,125300.0
2009-10-09 11:20:00,11.74,11.79,11.73,11.76,124500.0,9.8515,9.8935,9.8432,9.8683,124500.0
2009-10-09 11:25:00,11.76,11.81,11.76,11.8,94300.0,9.8683,9.9103,9.8683,9.9019,94300.0
2009-10-09 11:30:00,11.79,11.79,11.75,11.78,252300.0,9.8935,9.8935,9.8599,9.8851,252300.0
2009-10-09 11:35:00,11.78,11.79,11.69,11.7,148100.0,9.8851,9.8935,9.8096,9.818,148100.0
2009-10-09 11:40:00,11.7,11.71,11.66,11.66,53100.0,9.818,9.8264,9.7844,9.7844,53100.0
2009-10-09 11:45:00,11.66,11.66,11.61,11.61,77400.0,9.7844,9.7844,9.7425,9.7425,77400.0
2009-10-09 11:50:00,11.62,11.67,11.61,11.64,198800.0,9.7509,9.7928,9.7425,9.7676,198800.0
2009-10-09 11:55:00,11.64,11.68,11.63,11.68,47800.0,9.7676,9.8012,9.7592,9.8012,47800.0
2009-10-09 12:00:00,11.68,11.69,11.67,11.69,61000.0,9.8012,9.8096,9.7928,9.8096,61000.0
2009-10-09 12:05:00,11.69,11.71,11.62,11.64,55000.0,9.8096,9.8264,9.7509,9.7676,55000.0
2009-10-09 12:10:00,11.64,11.64,11.57,11.57,96600.0,9.7676,9.7676,9.7089,9.7089,96600.0
2009-10-09 12:15:00,11.57,11.61,11.55,11.61,82800.0,9.7089,9.7425,9.6921,9.7425,82800.0
2009-10-09 12:20:00,11.6,11.6,11.57,11.59,40200.0,9.7341,9.7341,9.7089,9.7257,40200.0
2009-10-09 12:25:00,11.59,11.61,11.58,11.6,34200.0,9.7257,9.7425,9.7173,9.7341,34200.0
2009-10-09 12:30:00,11.61,11.61,11.58,11.6,46700.0,9.7425,9.7425,9.7173,9.7341,46700.0
2009-10-09 12:35:00,11.6,11.6,11.57,11.57,23200.0,9.7341,9.7341,9.7089,9.7089,23200.0
2009-10-09 12:40:00,11.58,11.59,11.55,11.56,150100.0,9.7173,9.7257,9.6921,9.7005,150100.0
2009-10-09 12:45:00,11.55,11.59,11.55,11.59,20000.0,9.6921,9.7257,9.6921,9.7257,20000.0
2009-10-09 12:50:00,11.59,11.62,11.59,11.61,27900.0,9.7257,9.7509,9.7257,9.7425,27900.0
2009-10-09 12:55:00,11.61,11.62,11.6,11.61,27600.0,9.7425,9.7509,9.7341,9.7425,27600.0
2009-10-09 13:00:00,11.61,11.65,11.61,11.65,50700.0,9.7425,9.776,9.7425,9.776,50700.0
2009-10-09 13:05:00,11.65,11.65,11.63,11.64,33000.0,9.776,9.776,9.7592,9.7676,33000.0
2009-10-09 13:10:00,11.64,11.65,11.64,11.65,4000.0,9.7676,9.776,9.7676,9.776,4000.0
2009-10-09 13:15:00,11.64,11.67,11.64,11.67,14900.0,9.7676,9.7928,9.7676,9.7928,14900.0
2009-10-09 13:20:00,11.67,11.7,11.67,11.67,39200.0,9.7928,9.818,9.7928,9.7928,39200.0
2009-10-09 13:25:00,11.67,11.68,11.66,11.66,4500.0,9.7928,9.8012,9.7844,9.7844,4500.0
2009-10-09 13:30:00,11.66,11.68,11.66,11.68,12800.0,9.7844,9.8012,9.7844,9.8012,12800.0
2009-10-09 13:35:00,11.68,11.72,11.67,11.69,68100.0,9.8012,9.8348,9.7928,9.8096,68100.0
2009-10-09 13:40:00,11.69,11.69,11.68,11.68,11800.0,9.8096,9.8096,9.8012,9.8012,11800.0
2009-10-09 13:45:00,11.68,11.68,11.64,11.65,43700.0,9.8012,9.8012,9.7676,9.776,43700.0
2009-10-09 13:50:00,11.65,11.66,11.64,11.65,15400.0,9.776,9.7844,9.7676,9.776,15400.0
2009-10-09 13:55:00,11.64,11.65,11.63,11.63,22000.0,9.7676,9.776,9.7592,9.7592,22000.0
2009-10-09 14:00:00,11.63,11.64,11.61,11.63,23500.0,9.7592,9.7676,9.7425,9.7592,23500.0
2009-10-09 14:05:00,11.63,11.63,11.58,11.58,30400.0,9.7592,9.7592,9.7173,9.7173,30400.0
2009-10-09 14:10:00,11.57,11.6,11.57,11.6,21100.0,9.7089,9.7341,9.7089,9.7341,21100.0
2009-10-09 14:15:00,11.6,11.67,11.59,11.66,72700.0,9.7341,9.7928,9.7257,9.7844,72700.0
2009-10-09 14:20:00,11.66,11.67,11.62,11.62,44400.0,9.7844,9.7928,9.7509,9.7509,44400.0
2009-10-09 14:25:00,11.62,11.62,11.59,11.62,61700.0,9.7509,9.7509,9.7257,9.7509,61700.0
2009-10-09 14:30:00,11.62,11.64,11.62,11.63,30200.0,9.7509,9.7676,9.7509,9.7592,30200.0
2009-10-09 14:35:00,11.63,11.63,11.61,11.62,26100.0,9.7592,9.7592,9.7425,9.7509,26100.0
2009-10-09 14:40:00,11.63,11.63,11.61,11.61,15500.0,9.7592,9.7592,9.7425,9.7425,15500.0
2009-10-09 14:45:00,11.61,11.64,11.61,11.64,35600.0,9.7425,9.7676,9.7425,9.7676,35600.0
2009-10-09 14:50:00,11.64,11.68,11.63,11.68,54300.0,9.7676,9.8012,9.7592,9.8012,54300.0
2009-10-09 14:55:00,11.67,11.74,11.67,11.74,99700.0,9.7928,9.8515,9.7928,9.8515,99700.0
2009-10-09 15:00:00,11.74,11.74,11.71,11.73,66200.0,9.8515,9.8515,9.8264,9.8432,66200.0
2009-10-09 15:05:00,11.73,11.74,11.72,11.74,59400.0,9.8432,9.8515,9.8348,9.8515,59400.0
2009-10-09 15:10:00,11.74,11.74,11.71,11.71,23000.0,9.8515,9.8515,9.8264,9.8264,23000.0
2009-10-09 15:15:00,11.71,11.72,11.69,11.72,66000.0,9.8264,9.8348,9.8096,9.8348,66000.0
2009-10-09 15:20:00,11.73,11.74,11.73,11.73,54800.0,9.8432,9.8515,9.8432,9.8432,54800.0
2009-10-09 15:25:00,11.74,11.77,11.73,11.76,66900.0,9.8515,9.8767,9.8432,9.8683,66900.0
2009-10-09 15:30:00,11.76,11.77,11.72,11.74,99400.0,9.8683,9.8767,9.8348,9.8515,99400.0
2009-10-09 15:35:00,11.74,11.78,11.73,11.78,96900.0,9.8515,9.8851,9.8432,9.8851,96900.0
2009-10-09 15:40:00,11.77,11.78,11.73,11.73,80500.0,9.8767,9.8851,9.8432,9.8432,80500.0
2009-10-09 15:45:00,11.74,11.74,11.72,11.73,76200.0,9.8515,9.8515,9.8348,9.8432,76200.0
2009-10-09 15:50:00,11.72,11.73,11.72,11.72,97200.0,9.8348,9.8432,9.8348,9.8348,97200.0
2009-10-09 15:55:00,11.72,11.73,11.7,11.7,653800.0,9.8348,9.8432,9.818,9.818,653800.0
2009-10-12 09:30:00,11.72,11.74,11.66,11.71,28200.0,9.8348,9.8515,9.7844,9.8264,28200.0
2009-10-12 09:35:00,11.73,11.74,11.62,11.63,42800.0,9.8432,9.8515,9.7509,9.7592,42800.0
2009-10-12 09:40:00,11.64,11.68,11.57,11.61,49000.0,9.7676,9.8012,9.7089,9.7425,49000.0
2009-10-12 09:45:00,11.61,11.65,11.6,11.61,23800.0,9.7425,9.776,9.7341,9.7425,23800.0
2009-10-12 09:50:00,11.6,11.63,11.59,11.6,28800.0,9.7341,9.7592,9.7257,9.7341,28800.0
2009-10-12 09:55:00,11.6,11.6,11.57,11.57,77800.0,9.7341,9.7341,9.7089,9.7089,77800.0
2009-10-12 10:00:00,11.58,11.62,11.57,11.61,94900.0,9.7173,9.7509,9.7089,9.7425,94900.0
2009-10-12 10:05:00,11.61,11.67,11.6,11.66,113700.0,9.7425,9.7928,9.7341,9.7844,113700.0
2009-10-12 10:10:00,11.65,11.66,11.6,11.62,166600.0,9.776,9.7844,9.7341,9.7509,166600.0
2009-10-12 10:15:00,11.62,11.66,11.56,11.57,149500.0,9.7509,9.7844,9.7005,9.7089,149500.0
2009-10-12 10:20:00,11.58,11.59,11.56,11.57,70400.0,9.7173,9.7257,9.7005,9.7089,70400.0
2009-10-12 10:25:00,11.57,11.57,11.54,11.56,69100.0,9.7089,9.7089,9.6837,9.7005,69100.0
2009-10-12 10:30:00,11.55,11.6,11.55,11.6,47600.0,9.6921,9.7341,9.6921,9.7341,47600.0
2009-10-12 10:35:00,11.6,11.62,11.6,11.61,18000.0,9.7341,9.7509,9.7341,9.7425,18000.0
2009-10-12 10:40:00,11.62,11.62,11.59,11.61,44400.0,9.7509,9.7509,9.7257,9.7425,44400.0
2009-10-12 10:45:00,11.61,11.63,11.58,11.58,34500.0,9.7425,9.7592,9.7173,9.7173,34500.0
2009-10-12 10:50:00,11.58,11.59,11.57,11.58,25100.0,9.7173,9.7257,9.7089,9.7173,25100.0
2009-10-12 10:55:00,11.59,11.59,11.57,11.57,30600.0,9.7257,9.7257,9.7089,9.7089,30600.0
2009-10-12 11:00:00,11.57,11.58,11.57,11.58,25500.0,9.7089,9.7173,9.7089,9.7173,25500.0
2009-10-12 11:05:00,11.58,11.58,11.57,11.57,10000.0,9.7173,9.7173,9.7089,9.7089,10000.0
2009-10-12 11:10:00,11.58,11.6,11.57,11.59,114900.0,9.7173,9.7341,9.7089,9.7257,114900.0
2009-10-12 11:15:00,11.59,11.65,11.59,11.64,62200.0,9.7257,9.776,9.7257,9.7676,62200.0
2009-10-12 11:20:00,11.63,11.64,11.63,11.63,12600.0,9.7592,9.7676,9.7592,9.7592,12600.0
2009-10-12 11:25:00,11.64,11.64,11.62,11.63,51800.0,9.7676,9.7676,9.7509,9.7592,51800.0
2009-10-12 11:30:00,11.63,11.63,11.61,11.62,51000.0,9.7592,9.7592,9.7425,9.7509,51000.0
2009-10-12 11:35:00,11.62,11.63,11.61,11.62,19500.0,9.7509,9.7592,9.7425,9.7509,19500.0
2009-10-12 11:40:00,11.63,11.64,11.62,11.63,50100.0,9.7592,9.7676,9.7509,9.7592,50100.0
2009-10-12 11:45:00,11.64,11.66,11.63,11.65,33300.0,9.7676,9.7844,9.7592,9.776,33300.0
2009-10-12 11:50:00,11.66,11.66,11.65,11.65,47000.0,9.7844,9.7844,9.776,9.776,47000.0
2009-10-12 11:55:00,11.65,11.67,11.65,11.66,33300.0,9.776,9.7928,9.776,9.7844,33300.0
2009-10-12 12:00:00,11.67,11.69,11.66,11.68,52700.0,9.7928,9.8096,9.7844,9.8012,52700.0
2009-10-12 12:05:00,11.68,11.69,11.68,11.69,31500.0,9.8012,9.8096,9.8012,9.8096,31500.0
2009-10-12 12:10:00,11.68,11.73,11.68,11.73,60600.0,9.8012,9.8432,9.8012,9.8432,60600.0
2009-10-12 12:15:00,11.73,11.74,11.72,11.72,50600.0,9.8432,9.8515,9.8348,9.8348,50600.0
2009-10-12 12:20:00,11.72,11.72,11.67,11.67,29500.0,9.8348,9.8348,9.7928,9.7928,29500.0
2009-10-12 12:25:00,11.68,11.71,11.67,11.71,57900.0,9.8012,9.8264,9.7928,9.8264,57900.0
2009-10-12 12:30:00,11.71,11.71,11.7,11.71,11900.0,9.8264,9.8264,9.818,9.8264,11900.0
2009-10-12 12:35:00,11.71,11.71,11.7,11.7,15800.0,9.8264,9.8264,9.818,9.818,15800.0
2009-10-12 12:40:00,11.7,11.71,11.68,11.68,41700.0,9.818,9.8264,9.8012,9.8012,41700.0
2009-10-12 12:45:00,11.69,11.69,11.67,11.69,86100.0,9.8096,9.8096,9.7928,9.8096,86100.0
2009-10-12 12:50:00,11.69,11.72,11.68,11.72,53600.0,9.8096,9.8348,9.8012,9.8348,53600.0
2009-10-12 12:55:00,11.72,11.75,11.72,11.73,103200.0,9.8348,9.8599,9.8348,9.8432,103200.0
2009-10-12 13:00:00,11.74,11.78,11.73,11.78,83200.0,9.8515,9.8851,9.8432,9.8851,83200.0
2009-10-12 13:05:00,11.78,11.78,11.77,11.78,113100.0,9.8851,9.8851,9.8767,9.8851,113100.0
2009-10-12 13:10:00,11.78,11.8,11.77,11.8,90100.0,9.8851,9.9019,9.8767,9.9019,90100.0
2009-10-12 13:15:00,11.8,11.82,11.79,11.8,59600.0,9.9019,9.9187,9.8935,9.9019,59600.0
2009-10-12 13:20:00,11.8,11.81,11.8,11.8,47900.0,9.9019,9.9103,9.9019,9.9019,47900.0
2009-10-12 13:25:00,11.81,11.81,11.8,11.81,42800.0,9.9103,9.9103,9.9019,9.9103,42800.0
2009-10-12 13:30:00,11.8,11.83,11.8,11.81,92700.0,9.9019,9.9271,9.9019,9.9103,92700.0
2009-10-12 13:35:00,11.82,11.82,11.77,11.8,69800.0,9.9187,9.9187,9.8767,9.9019,69800.0
2009-10-12 13:40:00,11.8,11.8,11.79,11.8,25500.0,9.9019,9.9019,9.8935,9.9019,25500.0
2009-10-12 13:45:00,11.8,11.8,11.76,11.76,20000.0,9.9019,9.9019,9.8683,9.8683,20000.0
2009-10-12 13:50:00,11.76,11.77,11.75,11.75,20000.0,9.8683,9.8767,9.8599,9.8599,20000.0
2009-10-12 13:55:00,11.75,11.76,11.75,11.75,25700.0,9.8599,9.8683,9.8599,9.8599,25700.0
2009-10-12 14:00:00,11.76,11.76,11.73,11.73,48000.0,9.8683,9.8683,9.8432,9.8432,48000.0
2009-10-12 14:05:00,11.73,11.74,11.72,11.72,11000.0,9.8432,9.8515,9.8348,9.8348,11000.0
2009-10-12 14:10:00,11.72,11.72,11.68,11.69,45300.0,9.8348,9.8348,9.8012,9.8096,45300.0
2009-10-12 14:15:00,11.68,11.69,11.65,11.65,33900.0,9.8012,9.8096,9.776,9.776,33900.0
2009-10-12 14:20:00,11.66,11.67,11.61,11.64,122200.0,9.7844,9.7928,9.7425,9.7676,122200.0
2009-10-12 14:25:00,11.65,11.65,11.61,11.64,58700.0,9.776,9.776,9.7425,9.7676,58700.0
2009-10-12 14:30:00,11.65,11.65,11.57,11.6,645700.0,9.776,9.776,9.7089,9.7341,645700.0
2009-10-12 14:35:00,11.6,11.61,11.58,11.58,172400.0,9.7341,9.7425,9.7173,9.7173,172400.0
2009-10-12 14:40:00,11.59,11.6,11.57,11.59,76500.0,9.7257,9.7341,9.7089,9.7257,76500.0
2009-10-12 14:45:00,11.59,11.59,11.57,11.58,41800.0,9.7257,9.7257,9.7089,9.7173,41800.0
2009-10-12 14:50:00,11.58,11.58,11.56,11.57,25600.0,9.7173,9.7173,9.7005,9.7089,25600.0
2009-10-12 14:55:00,11.57,11.62,11.55,11.61,59200.0,9.7089,9.7509,9.6921,9.7425,59200.0
2009-10-12 15:00:00,11.61,11.64,11.59,11.6,92500.0,9.7425,9.7676,9.7257,9.7341,92500.0
2009-10-12 15:05:00,11.6,11.63,11.6,11.62,44900.0,9.7341,9.7592,9.7341,9.7509,44900.0
2009-10-12 15:10:00,11.62,11.63,11.61,11.61,21700.0,9.7509,9.7592,9.7425,9.7425,21700.0
2009-10-12 15:15:00,11.61,11.62,11.61,11.61,26600.0,9.7425,9.7509,9.7425,9.7425,26600.0
2009-10-12 15:20:00,11.62,11.62,11.6,11.6,37800.0,9.7509,9.7509,9.7341,9.7341,37800.0
2009-10-12 15:25:00,11.6,11.61,11.59,11.61,80500.0,9.7341,9.7425,9.7257,9.7425,80500.0
2009-10-12 15:30:00,11.61,11.64,11.6,11.64,54900.0,9.7425,9.7676,9.7341,9.7676,54900.0
2009-10-12 15:35:00,11.64,11.64,11.58,11.58,62800.0,9.7676,9.7676,9.7173,9.7173,62800.0
2009-10-12 15:40:00,11.58,11.59,11.56,11.58,84800.0,9.7173,9.7257,9.7005,9.7173,84800.0
2009-10-12 15:45:00,11.58,11.58,11.56,11.57,101700.0,9.7173,9.7173,9.7005,9.7089,101700.0
2009-10-12 15:50:00,11.56,11.58,11.56,11.58,85100.0,9.7005,9.7173,9.7005,9.7173,85100.0
2009-10-12 15:55:00,11.58,11.58,11.57,11.58,162800.0,9.7173,9.7173,9.7089,9.7173,162800.0
2009-10-13 09:30:00,11.56,11.61,11.47,11.51,84600.0,9.7005,9.7425,9.625,9.6585,84600.0
2009-10-13 09:35:00,11.52,11.6,11.51,11.57,63600.0,9.6669,9.7341,9.6585,9.7089,63600.0
2009-10-13 09:40:00,11.58,11.62,11.51,11.53,63100.0,9.7173,9.7509,9.6585,9.6753,63100.0
2009-10-13 09:45:00,11.54,11.62,11.54,11.62,21200.0,9.6837,9.7509,9.6837,9.7509,21200.0
2009-10-13 09:50:00,11.62,11.68,11.61,11.63,94500.0,9.7509,9.8012,9.7425,9.7592,94500.0
2009-10-13 09:55:00,11.63,11.66,11.61,11.64,79700.0,9.7592,9.7844,9.7425,9.7676,79700.0
2009-10-13 10:00:00,11.64,11.64,11.55,11.55,101600.0,9.7676,9.7676,9.6921,9.6921,101600.0
2009-10-13 10:05:00,11.55,11.6,11.52,11.6,79900.0,9.6921,9.7341,9.6669,9.7341,79900.0
2009-10-13 10:10:00,11.6,11.65,11.6,11.63,56600.0,9.7341,9.776,9.7341,9.7592,56600.0
2009-10-13 10:15:00,11.64,11.73,11.63,11.72,177900.0,9.7676,9.8432,9.7592,9.8348,177900.0
2009-10-13 10:20:00,11.71,11.8,11.69,11.78,222000.0,9.8264,9.9019,9.8096,9.8851,222000.0
2009-10-13 10:25:00,11.78,11.79,11.72,11.79,85000.0,9.8851,9.8935,9.8348,9.8935,85000.0
2009-10-13 10:30:00,11.78,11.83,11.78,11.8,104500.0,9.8851,9.9271,9.8851,9.9019,104500.0
2009-10-13 10:35:00,11.8,11.87,11.8,11.87,169800.0,9.9019,9.9606,9.9019,9.9606,169800.0
2009-10-13 10:40:00,11.87,11.89,11.82,11.85,63100.0,9.9606,9.9774,9.9187,9.9439,63100.0
2009-10-13 10:45:00,11.86,11.97,11.86,11.96,132400.0,9.9522,10.0446,9.9522,10.0362,132400.0
2009-10-13 10:50:00,11.95,11.97,11.92,11.92,133600.0,10.0278,10.0446,10.0026,10.0026,133600.0
2009-10-13 10:55:00,11.92,12.01,11.92,11.95,134600.0,10.0026,10.0781,10.0026,10.0278,134600.0
2009-10-13 11:00:00,11.95,11.99,11.94,11.96,277900.0,10.0278,10.0613,10.0194,10.0362,277900.0
2009-10-13 11:05:00,11.95,11.99,11.92,11.93,250800.0,10.0278,10.0613,10.0026,10.011,250800.0
2009-10-13 11:10:00,11.93,11.95,11.88,11.88,87500.0,10.011,10.0278,9.969,9.969,87500.0
2009-10-13 11:15:00,11.88,11.91,11.83,11.83,147400.0,9.969,9.9942,9.9271,9.9271,147400.0
2009-10-13 11:20:00,11.83,11.83,11.77,11.82,159500.0,9.9271,9.9271,9.8767,9.9187,159500.0
2009-10-13 11:25:00,11.82,11.87,11.81,11.85,84700.0,9.9187,9.9606,9.9103,9.9439,84700.0
2009-10-13 11:30:00,11.84,11.92,11.84,11.91,105800.0,9.9355,10.0026,9.9355,9.9942,105800.0
2009-10-13 11:35:00,11.92,11.94,11.88,11.92,101600.0,10.0026,10.0194,9.969,10.0026,101600.0
2009-10-13 11:40:00,11.93,12.02,11.91,12.01,118800.0,10.011,10.0865,9.9942,10.0781,118800.0
2009-10-13 11:45:00,12.01,12.09,12.01,12.09,345500.0,10.0781,10.1452,10.0781,10.1452,345500.0
2009-10-13 11:50:00,12.07,12.1,12.07,12.07,92600.0,10.1285,10.1536,10.1285,10.1285,92600.0
2009-10-13 11:55:00,12.08,12.12,12.08,12.09,173700.0,10.1369,10.1704,10.1369,10.1452,173700.0
2009-10-13 12:00:00,12.09,12.1,12.05,12.06,49100.0,10.1452,10.1536,10.1117,10.1201,49100.0
2009-10-13 12:05:00,12.06,12.06,12.02,12.02,123000.0,10.1201,10.1201,10.0865,10.0865,123000.0
2009-10-13 12:10:00,12.02,12.07,12.01,12.05,40400.0,10.0865,10.1285,10.0781,10.1117,40400.0
2009-10-13 12:15:00,12.06,12.06,12.0,12.0,36000.0,10.1201,10.1201,10.0697,10.0697,36000.0
2009-10-13 12:20:00,12.0,12.0,11.94,11.96,60900.0,10.0697,10.0697,10.0194,10.0362,60900.0
2009-10-13 12:25:00,11.96,11.99,11.96,11.98,55800.0,10.0362,10.0613,10.0362,10.0529,55800.0
2009-10-13 12:30:00,11.97,12.01,11.96,12.01,69200.0,10.0446,10.0781,10.0362,10.0781,69200.0
2009-10-13 12:35:00,12.0,12.02,11.99,12.01,23200.0,10.0697,10.0865,10.0613,10.0781,23200.0
2009-10-13 12:40:00,12.01,12.02,11.96,11.97,80400.0,10.0781,10.0865,10.0362,10.0446,80400.0
2009-10-13 12:45:00,11.97,11.99,11.96,11.97,45300.0,10.0446,10.0613,10.0362,10.0446,45300.0
2009-10-13 12:50:00,11.98,11.98,11.96,11.97,28400.0,10.0529,10.0529,10.0362,10.0446,28400.0
2009-10-13 12:55:00,11.97,11.98,11.97,11.97,14000.0,10.0446,10.0529,10.0446,10.0446,14000.0
2009-10-13 13:00:00,11.97,11.97,11.96,11.97,8700.0,10.0446,10.0446,10.0362,10.0446,8700.0
2009-10-13 13:05:00,11.97,12.01,11.97,12.01,45700.0,10.0446,10.0781,10.0446,10.0781,45700.0
2009-10-13 13:10:00,12.0,12.02,11.97,11.98,47100.0,10.0697,10.0865,10.0446,10.0529,47100.0
2009-10-13 13:15:00,11.98,11.99,11.97,11.98,43500.0,10.0529,10.0613,10.0446,10.0529,43500.0
2009-10-13 13:20:00,11.98,11.99,11.95,11.95,76100.0,10.0529,10.0613,10.0278,10.0278,76100.0
2009-10-13 13:25:00,11.94,11.96,11.92,11.93,46600.0,10.0194,10.0362,10.0026,10.011,46600.0
2009-10-13 13:30:00,11.93,11.93,11.91,11.91,20700.0,10.011,10.011,9.9942,9.9942,20700.0
2009-10-13 13:35:00,11.92,11.93,11.91,11.92,13500.0,10.0026,10.011,9.9942,10.0026,13500.0
2009-10-13 13:40:00,11.93,11.94,11.88,11.89,70700.0,10.011,10.0194,9.969,9.9774,70700.0
2009-10-13 13:45:00,11.89,11.89,11.84,11.85,41100.0,9.9774,9.9774,9.9355,9.9439,41100.0
2009-10-13 13:50:00,11.85,11.87,11.84,11.86,29500.0,9.9439,9.9606,9.9355,9.9522,29500.0
2009-10-13 13:55:00,11.85,11.89,11.84,11.88,29100.0,9.9439,9.9774,9.9355,9.969,29100.0
2009-10-13 14:00:00,11.88,11.89,11.85,11.86,52300.0,9.969,9.9774,9.9439,9.9522,52300.0
2009-10-13 14:05:00,11.86,11.86,11.78,11.78,128600.0,9.9522,9.9522,9.8851,9.8851,128600.0
2009-10-13 14:10:00,11.78,11.86,11.77,11.84,83200.0,9.8851,9.9522,9.8767,9.9355,83200.0
2009-10-13 14:15:00,11.83,11.84,11.81,11.84,100700.0,9.9271,9.9355,9.9103,9.9355,100700.0
2009-10-13 14:20:00,11.83,11.87,11.82,11.87,27900.0,9.9271,9.9606,9.9187,9.9606,27900.0
2009-10-13 14:25:00,11.86,11.88,11.84,11.84,29900.0,9.9522,9.969,9.9355,9.9355,29900.0
2009-10-13 14:30:00,11.85,11.85,11.84,11.84,19500.0,9.9439,9.9439,9.9355,9.9355,19500.0
2009-10-13 14:35:00,11.84,11.85,11.82,11.83,89300.0,9.9355,9.9439,9.9187,9.9271,89300.0
2009-10-13 14:40:00,11.83,11.88,11.82,11.84,90600.0,9.9271,9.969,9.9187,9.9355,90600.0
2009-10-13 14:45:00,11.85,11.88,11.82,11.87,75700.0,9.9439,9.969,9.9187,9.9606,75700.0
2009-10-13 14:50:00,11.88,11.88,11.84,11.87,46500.0,9.969,9.969,9.9355,9.9606,46500.0
2009-10-13 14:55:00,11.87,11.88,11.81,11.81,111900.0,9.9606,9.969,9.9103,9.9103,111900.0
2009-10-13 15:00:00,11.81,11.84,11.78,11.84,99600.0,9.9103,9.9355,9.8851,9.9355,99600.0
2009-10-13 15:05:00,11.83,11.85,11.79,11.8,80800.0,9.9271,9.9439,9.8935,9.9019,80800.0
2009-10-13 15:10:00,11.8,11.83,11.79,11.81,44500.0,9.9019,9.9271,9.8935,9.9103,44500.0
2009-10-13 15:15:00,11.8,11.87,11.79,11.86,125400.0,9.9019,9.9606,9.8935,9.9522,125400.0
2009-10-13 15:20:00,11.85,11.89,11.84,11.88,17900.0,9.9439,9.9774,9.9355,9.969,17900.0
2009-10-13 15:25:00,11.88,11.89,11.84,11.84,56500.0,9.969,9.9774,9.9355,9.9355,56500.0
2009-10-13 15:30:00,11.84,11.86,11.84,11.84,34800.0,9.9355,9.9522,9.9355,9.9355,34800.0
2009-10-13 15:35:00,11.84,11.85,11.82,11.82,57900.0,9.9355,9.9439,9.9187,9.9187,57900.0
2009-10-13 15:40:00,11.82,11.83,11.81,11.82,44900.0,9.9187,9.9271,9.9103,9.9187,44900.0
2009-10-13 15:45:00,11.82,11.82,11.8,11.82,58100.0,9.9187,9.9187,9.9019,9.9187,58100.0
2009-10-13 15:50:00,11.81,11.82,11.79,11.8,95500.0,9.9103,9.9187,9.8935,9.9019,95500.0
2009-10-13 15:55:00,11.8,11.81,11.79,11.79,146600.0,9.9019,9.9103,9.8935,9.8935,146600.0
2009-10-14 09:30:00,12.03,12.19,12.03,12.12,97600.0,10.0949,10.2292,10.0949,10.1704,97600.0
2009-10-14 09:35:00,12.13,12.17,12.07,12.13,215400.0,10.1788,10.2124,10.1285,10.1788,215400.0
2009-10-14 09:40:00,12.11,12.17,12.09,12.13,204500.0,10.162,10.2124,10.1452,10.1788,204500.0
2009-10-14 09:45:00,12.13,12.15,12.09,12.13,168200.0,10.1788,10.1956,10.1452,10.1788,168200.0
2009-10-14 09:50:00,12.1,12.15,12.07,12.15,324000.0,10.1536,10.1956,10.1285,10.1956,324000.0
2009-10-14 09:55:00,12.15,12.19,12.13,12.18,107300.0,10.1956,10.2292,10.1788,10.2208,107300.0
2009-10-14 10:00:00,12.17,12.24,12.15,12.15,171500.0,10.2124,10.2711,10.1956,10.1956,171500.0
2009-10-14 10:05:00,12.15,12.17,12.12,12.14,137800.0,10.1956,10.2124,10.1704,10.1872,137800.0
2009-10-14 10:10:00,12.14,12.22,12.13,12.2,124000.0,10.1872,10.2543,10.1788,10.2376,124000.0
2009-10-14 10:15:00,12.2,12.26,12.2,12.23,138100.0,10.2376,10.2879,10.2376,10.2627,138100.0
2009-10-14 10:20:00,12.23,12.23,12.12,12.12,148900.0,10.2627,10.2627,10.1704,10.1704,148900.0
2009-10-14 10:25:00,12.12,12.17,12.12,12.14,97000.0,10.1704,10.2124,10.1704,10.1872,97000.0
2009-10-14 10:30:00,12.14,12.16,12.13,12.14,43500.0,10.1872,10.204,10.1788,10.1872,43500.0
2009-10-14 10:35:00,12.13,12.16,12.13,12.16,119000.0,10.1788,10.204,10.1788,10.204,119000.0
2009-10-14 10:40:00,12.16,12.19,12.13,12.15,61700.0,10.204,10.2292,10.1788,10.1956,61700.0
2009-10-14 10:45:00,12.15,12.18,12.14,12.15,36400.0,10.1956,10.2208,10.1872,10.1956,36400.0
2009-10-14 10:50:00,12.15,12.16,12.14,12.14,11300.0,10.1956,10.204,10.1872,10.1872,11300.0
2009-10-14 10:55:00,12.14,12.16,12.14,12.15,29900.0,10.1872,10.204,10.1872,10.1956,29900.0
2009-10-14 11:00:00,12.16,12.16,12.15,12.15,12300.0,10.204,10.204,10.1956,10.1956,12300.0
2009-10-14 11:05:00,12.16,12.17,12.15,12.15,56300.0,10.204,10.2124,10.1956,10.1956,56300.0
2009-10-14 11:10:00,12.15,12.16,12.15,12.15,5900.0,10.1956,10.204,10.1956,10.1956,5900.0
2009-10-14 11:15:00,12.15,12.17,12.15,12.15,42300.0,10.1956,10.2124,10.1956,10.1956,42300.0
2009-10-14 11:20:00,12.15,12.16,12.15,12.15,24700.0,10.1956,10.204,10.1956,10.1956,24700.0
2009-10-14 11:25:00,12.16,12.19,12.15,12.15,70800.0,10.204,10.2292,10.1956,10.1956,70800.0
2009-10-14 11:30:00,12.15,12.16,12.14,12.16,31800.0,10.1956,10.204,10.1872,10.204,31800.0
2009-10-14 11:35:00,12.15,12.16,12.14,12.15,27100.0,10.1956,10.204,10.1872,10.1956,27100.0
2009-10-14 11:40:00,12.15,12.19,12.15,12.19,40500.0,10.1956,10.2292,10.1956,10.2292,40500.0
2009-10-14 11:45:00,12.19,12.24,12.18,12.23,110400.0,10.2292,10.2711,10.2208,10.2627,110400.0
2009-10-14 11:50:00,12.23,12.23,12.18,12.18,42700.0,10.2627,10.2627,10.2208,10.2208,42700.0
2009-10-14 11:55:00,12.18,12.19,12.18,12.19,10000.0,10.2208,10.2292,10.2208,10.2292,10000.0
2009-10-14 12:00:00,12.18,12.2,12.17,12.2,37700.0,10.2208,10.2376,10.2124,10.2376,37700.0
2009-10-14 12:05:00,12.19,12.22,12.19,12.2,20100.0,10.2292,10.2543,10.2292,10.2376,20100.0
2009-10-14 12:10:00,12.2,12.2,12.18,12.18,415700.0,10.2376,10.2376,10.2208,10.2208,415700.0
2009-10-14 12:15:00,12.18,12.22,12.18,12.2,104900.0,10.2208,10.2543,10.2208,10.2376,104900.0
2009-10-14 12:20:00,12.2,12.21,12.17,12.17,63800.0,10.2376,10.2459,10.2124,10.2124,63800.0
2009-10-14 12:25:00,12.17,12.21,12.17,12.17,123500.0,10.2124,10.2459,10.2124,10.2124,123500.0
2009-10-14 12:30:00,12.17,12.18,12.16,12.17,30200.0,10.2124,10.2208,10.204,10.2124,30200.0
2009-10-14 12:35:00,12.18,12.2,12.17,12.19,46700.0,10.2208,10.2376,10.2124,10.2292,46700.0
2009-10-14 12:40:00,12.19,12.22,12.19,12.2,43300.0,10.2292,10.2543,10.2292,10.2376,43300.0
2009-10-14 12:45:00,12.21,12.25,12.2,12.2,99700.0,10.2459,10.2795,10.2376,10.2376,99700.0
2009-10-14 12:50:00,12.21,12.26,12.2,12.25,100600.0,10.2459,10.2879,10.2376,10.2795,100600.0
2009-10-14 12:55:00,12.26,12.26,12.25,12.26,23400.0,10.2879,10.2879,10.2795,10.2879,23400.0
2009-10-14 13:00:00,12.26,12.27,12.25,12.27,84800.0,10.2879,10.2963,10.2795,10.2963,84800.0
2009-10-14 13:05:00,12.27,12.3,12.27,12.29,145500.0,10.2963,10.3215,10.2963,10.3131,145500.0
2009-10-14 13:10:00,12.29,12.33,12.29,12.32,93200.0,10.3131,10.3466,10.3131,10.3383,93200.0
2009-10-14 13:15:00,12.33,12.36,12.31,12.34,188100.0,10.3466,10.3718,10.3299,10.355,188100.0
2009-10-14 13:20:00,12.34,12.34,12.23,12.25,122500.0,10.355,10.355,10.2627,10.2795,122500.0
2009-10-14 13:25:00,12.24,12.25,12.21,12.21,22300.0,10.2711,10.2795,10.2459,10.2459,22300.0
2009-10-14 13:30:00,12.22,12.22,12.21,12.22,36000.0,10.2543,10.2543,10.2459,10.2543,36000.0
2009-10-14 13:35:00,12.21,12.23,12.21,12.22,34300.0,10.2459,10.2627,10.2459,10.2543,34300.0
2009-10-14 13:40:00,12.22,12.3,12.21,12.21,31600.0,10.2543,10.3215,10.2459,10.2459,31600.0
2009-10-14 13:45:00,12.22,12.22,12.18,12.19,15200.0,10.2543,10.2543,10.2208,10.2292,15200.0
2009-10-14 13:50:00,12.18,12.21,12.18,12.2,48700.0,10.2208,10.2459,10.2208,10.2376,48700.0
2009-10-14 13:55:00,12.21,12.21,12.19,12.2,33100.0,10.2459,10.2459,10.2292,10.2376,33100.0
2009-10-14 14:00:00,12.19,12.2,12.18,12.18,45900.0,10.2292,10.2376,10.2208,10.2208,45900.0
2009-10-14 14:05:00,12.19,12.25,12.18,12.25,68600.0,10.2292,10.2795,10.2208,10.2795,68600.0
2009-10-14 14:10:00,12.24,12.25,12.2,12.21,56800.0,10.2711,10.2795,10.2376,10.2459,56800.0
2009-10-14 14:15:00,12.2,12.24,12.2,12.24,44100.0,10.2376,10.2711,10.2376,10.2711,44100.0
2009-10-14 14:20:00,12.24,12.25,12.23,12.24,41500.0,10.2711,10.2795,10.2627,10.2711,41500.0
2009-10-14 14:25:00,12.25,12.28,12.23,12.24,60600.0,10.2795,10.3047,10.2627,10.2711,60600.0
2009-10-14 14:30:00,12.25,12.26,12.24,12.25,56700.0,10.2795,10.2879,10.2711,10.2795,56700.0
2009-10-14 14:35:00,12.25,12.28,12.24,12.24,84000.0,10.2795,10.3047,10.2711,10.2711,84000.0
2009-10-14 14:40:00,12.24,12.27,12.22,12.26,93500.0,10.2711,10.2963,10.2543,10.2879,93500.0
2009-10-14 14:45:00,12.26,12.27,12.25,12.27,88900.0,10.2879,10.2963,10.2795,10.2963,88900.0
2009-10-14 14:50:00,12.26,12.26,12.22,12.25,139200.0,10.2879,10.2879,10.2543,10.2795,139200.0
2009-10-14 14:55:00,12.25,12.25,12.21,12.21,100300.0,10.2795,10.2795,10.2459,10.2459,100300.0
2009-10-14 15:00:00,12.21,12.25,12.21,12.25,80800.0,10.2459,10.2795,10.2459,10.2795,80800.0
2009-10-14 15:05:00,12.25,12.26,12.23,12.25,72900.0,10.2795,10.2879,10.2627,10.2795,72900.0
2009-10-14 15:10:00,12.25,12.26,12.22,12.23,93600.0,10.2795,10.2879,10.2543,10.2627,93600.0
2009-10-14 15:15:00,12.24,12.25,12.23,12.24,39400.0,10.2711,10.2795,10.2627,10.2711,39400.0
2009-10-14 15:20:00,12.24,12.26,12.24,12.25,76800.0,10.2711,10.2879,10.2711,10.2795,76800.0
2009-10-14 15:25:00,12.25,12.28,12.25,12.28,85400.0,10.2795,10.3047,10.2795,10.3047,85400.0
2009-10-14 15:30:00,12.27,12.28,12.26,12.26,58500.0,10.2963,10.3047,10.2879,10.2879,58500.0
2009-10-14 15:35:00,12.26,12.27,12.26,12.27,90000.0,10.2879,10.2963,10.2879,10.2963,90000.0
2009-10-14 15:40:00,12.27,12.27,12.25,12.27,154800.0,10.2963,10.2963,10.2795,10.2963,154800.0
2009-10-14 15:45:00,12.27,12.27,12.24,12.27,255400.0,10.2963,10.2963,10.2711,10.2963,255400.0
2009-10-14 15:50:00,12.26,12.27,12.25,12.27,116700.0,10.2879,10.2963,10.2795,10.2963,116700.0
2009-10-14 15:55:00,12.27,12.27,12.26,12.27,251000.0,10.2963,10.2963,10.2879,10.2963,251000.0
2009-10-15 09:30:00,12.18,12.21,12.06,12.17,63200.0,10.2208,10.2459,10.1201,10.2124,63200.0
2009-10-15 09:35:00,12.16,12.21,12.13,12.18,153800.0,10.204,10.2459,10.1788,10.2208,153800.0
2009-10-15 09:40:00,12.17,12.28,12.15,12.27,83100.0,10.2124,10.3047,10.1956,10.2963,83100.0
2009-10-15 09:45:00,12.27,12.3,12.25,12.28,58100.0,10.2963,10.3215,10.2795,10.3047,58100.0
2009-10-15 09:50:00,12.28,12.33,12.28,12.32,107000.0,10.3047,10.3466,10.3047,10.3383,107000.0
2009-10-15 09:55:00,12.32,12.41,12.32,12.41,139000.0,10.3383,10.4138,10.3383,10.4138,139000.0
2009-10-15 10:00:00,12.4,12.52,12.36,12.49,454900.0,10.4054,10.5061,10.3718,10.4809,454900.0
2009-10-15 10:05:00,12.52,12.52,12.44,12.45,115700.0,10.5061,10.5061,10.4389,10.4473,115700.0
2009-10-15 10:10:00,12.45,12.48,12.4,12.43,183400.0,10.4473,10.4725,10.4054,10.4306,183400.0
2009-10-15 10:15:00,12.42,12.43,12.39,12.39,92700.0,10.4222,10.4306,10.397,10.397,92700.0
2009-10-15 10:20:00,12.4,12.42,12.37,12.4,154100.0,10.4054,10.4222,10.3802,10.4054,154100.0
2009-10-15 10:25:00,12.39,12.41,12.38,12.41,82400.0,10.397,10.4138,10.3886,10.4138,82400.0
2009-10-15 10:30:00,12.4,12.46,12.4,12.42,143900.0,10.4054,10.4557,10.4054,10.4222,143900.0
2009-10-15 10:35:00,12.42,12.44,12.36,12.39,171200.0,10.4222,10.4389,10.3718,10.397,171200.0
2009-10-15 10:40:00,12.38,12.39,12.32,12.36,191600.0,10.3886,10.397,10.3383,10.3718,191600.0
2009-10-15 10:45:00,12.35,12.38,12.35,12.36,52400.0,10.3634,10.3886,10.3634,10.3718,52400.0
2009-10-15 10:50:00,12.35,12.36,12.32,12.35,93600.0,10.3634,10.3718,10.3383,10.3634,93600.0
2009-10-15 10:55:00,12.35,12.4,12.34,12.4,35000.0,10.3634,10.4054,10.355,10.4054,35000.0
2009-10-15 11:00:00,12.4,12.42,12.38,12.38,33700.0,10.4054,10.4222,10.3886,10.3886,33700.0
2009-10-15 11:05:00,12.39,12.43,12.39,12.4,39500.0,10.397,10.4306,10.397,10.4054,39500.0
2009-10-15 11:10:00,12.41,12.41,12.36,12.36,35600.0,10.4138,10.4138,10.3718,10.3718,35600.0
2009-10-15 11:15:00,12.37,12.37,12.34,12.36,57500.0,10.3802,10.3802,10.355,10.3718,57500.0
2009-10-15 11:20:00,12.35,12.37,12.32,12.34,62400.0,10.3634,10.3802,10.3383,10.355,62400.0
2009-10-15 11:25:00,12.34,12.36,12.33,12.35,28300.0,10.355,10.3718,10.3466,10.3634,28300.0
2009-10-15 11:30:00,12.34,12.37,12.34,12.35,28700.0,10.355,10.3802,10.355,10.3634,28700.0
2009-10-15 11:35:00,12.34,12.36,12.33,12.35,33700.0,10.355,10.3718,10.3466,10.3634,33700.0
2009-10-15 11:40:00,12.35,12.35,12.32,12.33,43700.0,10.3634,10.3634,10.3383,10.3466,43700.0
2009-10-15 11:45:00,12.33,12.36,12.32,12.36,48100.0,10.3466,10.3718,10.3383,10.3718,48100.0
2009-10-15 11:50:00,12.36,12.39,12.35,12.35,28800.0,10.3718,10.397,10.3634,10.3634,28800.0
2009-10-15 11:55:00,12.36,12.38,12.35,12.35,74000.0,10.3718,10.3886,10.3634,10.3634,74000.0
2009-10-15 12:00:00,12.35,12.37,12.35,12.35,26500.0,10.3634,10.3802,10.3634,10.3634,26500.0
2009-10-15 12:05:00,12.35,12.35,12.32,12.33,42600.0,10.3634,10.3634,10.3383,10.3466,42600.0
2009-10-15 12:10:00,12.32,12.36,12.32,12.35,71900.0,10.3383,10.3718,10.3383,10.3634,71900.0
2009-10-15 12:15:00,12.35,12.38,12.35,12.38,30900.0,10.3634,10.3886,10.3634,10.3886,30900.0
2009-10-15 12:20:00,12.38,12.41,12.37,12.41,20200.0,10.3886,10.4138,10.3802,10.4138,20200.0
2009-10-15 12:25:00,12.41,12.41,12.38,12.38,39300.0,10.4138,10.4138,10.3886,10.3886,39300.0
2009-10-15 12:30:00,12.38,12.39,12.35,12.37,29700.0,10.3886,10.397,10.3634,10.3802,29700.0
2009-10-15 12:35:00,12.37,12.4,12.35,12.38,111400.0,10.3802,10.4054,10.3634,10.3886,111400.0
2009-10-15 12:40:00,12.38,12.39,12.34,12.34,45000.0,10.3886,10.397,10.355,10.355,45000.0
2009-10-15 12:45:00,12.34,12.35,12.33,12.35,35200.0,10.355,10.3634,10.3466,10.3634,35200.0
2009-10-15 12:50:00,12.34,12.38,12.33,12.35,145400.0,10.355,10.3886,10.3466,10.3634,145400.0
2009-10-15 12:55:00,12.35,12.35,12.33,12.35,31800.0,10.3634,10.3634,10.3466,10.3634,31800.0
2009-10-15 13:00:00,12.35,12.36,12.34,12.35,25400.0,10.3634,10.3718,10.355,10.3634,25400.0
2009-10-15 13:05:00,12.35,12.36,12.35,12.35,25000.0,10.3634,10.3718,10.3634,10.3634,25000.0
2009-10-15 13:10:00,12.35,12.36,12.33,12.33,34500.0,10.3634,10.3718,10.3466,10.3466,34500.0
2009-10-15 13:15:00,12.33,12.36,12.33,12.35,45400.0,10.3466,10.3718,10.3466,10.3634,45400.0
2009-10-15 13:20:00,12.35,12.36,12.35,12.35,20500.0,10.3634,10.3718,10.3634,10.3634,20500.0
2009-10-15 13:25:00,12.36,12.36,12.35,12.35,11600.0,10.3718,10.3718,10.3634,10.3634,11600.0
2009-10-15 13:30:00,12.35,12.36,12.35,12.36,21100.0,10.3634,10.3718,10.3634,10.3718,21100.0
2009-10-15 13:35:00,12.36,12.39,12.35,12.38,50300.0,10.3718,10.397,10.3634,10.3886,50300.0
2009-10-15 13:40:00,12.38,12.39,12.38,12.39,19600.0,10.3886,10.397,10.3886,10.397,19600.0
2009-10-15 13:45:00,12.39,12.39,12.37,12.37,45800.0,10.397,10.397,10.3802,10.3802,45800.0
2009-10-15 13:50:00,12.37,12.37,12.23,12.31,263600.0,10.3802,10.3802,10.2627,10.3299,263600.0
2009-10-15 13:55:00,12.31,12.33,12.3,12.33,37200.0,10.3299,10.3466,10.3215,10.3466,37200.0
2009-10-15 14:00:00,12.33,12.37,12.32,12.35,38000.0,10.3466,10.3802,10.3383,10.3634,38000.0
2009-10-15 14:05:00,12.36,12.36,12.31,12.31,87800.0,10.3718,10.3718,10.3299,10.3299,87800.0
2009-10-15 14:10:00,12.31,12.33,12.31,12.32,39600.0,10.3299,10.3466,10.3299,10.3383,39600.0
2009-10-15 14:15:00,12.32,12.35,12.32,12.35,69100.0,10.3383,10.3634,10.3383,10.3634,69100.0
2009-10-15 14:20:00,12.34,12.35,12.33,12.34,23700.0,10.355,10.3634,10.3466,10.355,23700.0
2009-10-15 14:25:00,12.34,12.35,12.32,12.35,92800.0,10.355,10.3634,10.3383,10.3634,92800.0
2009-10-15 14:30:00,12.35,12.37,12.35,12.37,20300.0,10.3634,10.3802,10.3634,10.3802,20300.0
2009-10-15 14:35:00,12.37,12.4,12.36,12.4,39600.0,10.3802,10.4054,10.3718,10.4054,39600.0
2009-10-15 14:40:00,12.39,12.4,12.39,12.39,15300.0,10.397,10.4054,10.397,10.397,15300.0
2009-10-15 14:45:00,12.4,12.4,12.39,12.4,27400.0,10.4054,10.4054,10.397,10.4054,27400.0
2009-10-15 14:50:00,12.4,12.43,12.39,12.43,70000.0,10.4054,10.4306,10.397,10.4306,70000.0
2009-10-15 14:55:00,12.42,12.46,12.4,12.43,260400.0,10.4222,10.4557,10.4054,10.4306,260400.0
2009-10-15 15:00:00,12.42,12.46,12.42,12.43,73600.0,10.4222,10.4557,10.4222,10.4306,73600.0
2009-10-15 15:05:00,12.43,12.46,12.43,12.45,63200.0,10.4306,10.4557,10.4306,10.4473,63200.0
2009-10-15 15:10:00,12.45,12.46,12.43,12.43,63700.0,10.4473,10.4557,10.4306,10.4306,63700.0
2009-10-15 15:15:00,12.43,12.44,12.42,12.44,79700.0,10.4306,10.4389,10.4222,10.4389,79700.0
2009-10-15 15:20:00,12.44,12.44,12.39,12.4,81000.0,10.4389,10.4389,10.397,10.4054,81000.0
2009-10-15 15:25:00,12.39,12.4,12.35,12.35,85000.0,10.397,10.4054,10.3634,10.3634,85000.0
2009-10-15 15:30:00,12.35,12.36,12.35,12.35,68400.0,10.3634,10.3718,10.3634,10.3634,68400.0
2009-10-15 15:35:00,12.35,12.38,12.34,12.37,201100.0,10.3634,10.3886,10.355,10.3802,201100.0
2009-10-15 15:40:00,12.37,12.4,12.36,12.39,74200.0,10.3802,10.4054,10.3718,10.397,74200.0
2009-10-15 15:45:00,12.39,12.41,12.38,12.4,188100.0,10.397,10.4138,10.3886,10.4054,188100.0
2009-10-15 15:50:00,12.41,12.41,12.4,12.4,220900.0,10.4138,10.4138,10.4054,10.4054,220900.0
2009-10-15 15:55:00,12.41,12.43,12.39,12.42,399900.0,10.4138,10.4306,10.397,10.4222,399900.0
2009-10-16 09:30:00,12.27,12.33,12.2,12.28,243300.0,10.2963,10.3466,10.2376,10.3047,243300.0
2009-10-16 09:35:00,12.28,12.36,12.25,12.29,153600.0,10.3047,10.3718,10.2795,10.3131,153600.0
2009-10-16 09:40:00,12.28,12.37,12.27,12.34,115000.0,10.3047,10.3802,10.2963,10.355,115000.0
2009-10-16 09:45:00,12.34,12.35,12.27,12.3,52800.0,10.355,10.3634,10.2963,10.3215,52800.0
2009-10-16 09:50:00,12.29,12.34,12.29,12.31,27900.0,10.3131,10.355,10.3131,10.3299,27900.0
2009-10-16 09:55:00,12.29,12.32,12.24,12.3,151700.0,10.3131,10.3383,10.2711,10.3215,151700.0
2009-10-16 10:00:00,12.29,12.29,12.1,12.13,179600.0,10.3131,10.3131,10.1536,10.1788,179600.0
2009-10-16 10:05:00,12.13,12.18,12.09,12.14,76700.0,10.1788,10.2208,10.1452,10.1872,76700.0
2009-10-16 10:10:00,12.13,12.14,12.09,12.12,87200.0,10.1788,10.1872,10.1452,10.1704,87200.0
2009-10-16 10:15:00,12.11,12.17,12.11,12.16,59800.0,10.162,10.2124,10.162,10.204,59800.0
2009-10-16 10:20:00,12.16,12.21,12.16,12.2,218900.0,10.204,10.2459,10.204,10.2376,218900.0
2009-10-16 10:25:00,12.2,12.23,12.19,12.21,59400.0,10.2376,10.2627,10.2292,10.2459,59400.0
2009-10-16 10:30:00,12.22,12.23,12.21,12.23,29500.0,10.2543,10.2627,10.2459,10.2627,29500.0
2009-10-16 10:35:00,12.22,12.23,12.18,12.19,85500.0,10.2543,10.2627,10.2208,10.2292,85500.0
2009-10-16 10:40:00,12.18,12.21,12.16,12.2,88700.0,10.2208,10.2459,10.204,10.2376,88700.0
2009-10-16 10:45:00,12.2,12.21,12.2,12.21,15500.0,10.2376,10.2459,10.2376,10.2459,15500.0
2009-10-16 10:50:00,12.2,12.21,12.19,12.21,75500.0,10.2376,10.2459,10.2292,10.2459,75500.0
2009-10-16 10:55:00,12.21,12.22,12.19,12.19,77900.0,10.2459,10.2543,10.2292,10.2292,77900.0
2009-10-16 11:00:00,12.19,12.2,12.18,12.2,138400.0,10.2292,10.2376,10.2208,10.2376,138400.0
2009-10-16 11:05:00,12.2,12.22,12.19,12.22,92600.0,10.2376,10.2543,10.2292,10.2543,92600.0
2009-10-16 11:10:00,12.21,12.22,12.2,12.2,66300.0,10.2459,10.2543,10.2376,10.2376,66300.0
2009-10-16 11:15:00,12.2,12.25,12.2,12.24,42300.0,10.2376,10.2795,10.2376,10.2711,42300.0
2009-10-16 11:20:00,12.25,12.26,12.22,12.23,23100.0,10.2795,10.2879,10.2543,10.2627,23100.0
2009-10-16 11:25:00,12.23,12.24,12.21,12.21,14300.0,10.2627,10.2711,10.2459,10.2459,14300.0
2009-10-16 11:30:00,12.21,12.22,12.15,12.16,33500.0,10.2459,10.2543,10.1956,10.204,33500.0
2009-10-16 11:35:00,12.15,12.18,12.15,12.15,38100.0,10.1956,10.2208,10.1956,10.1956,38100.0
2009-10-16 11:40:00,12.15,12.19,12.13,12.19,58200.0,10.1956,10.2292,10.1788,10.2292,58200.0
2009-10-16 11:45:00,12.18,12.19,12.17,12.18,17300.0,10.2208,10.2292,10.2124,10.2208,17300.0
2009-10-16 11:50:00,12.18,12.18,12.14,12.16,93200.0,10.2208,10.2208,10.1872,10.204,93200.0
2009-10-16 11:55:00,12.16,12.18,12.15,12.18,32600.0,10.204,10.2208,10.1956,10.2208,32600.0
2009-10-16 12:00:00,12.18,12.19,12.18,12.19,21500.0,10.2208,10.2292,10.2208,10.2292,21500.0
2009-10-16 12:05:00,12.18,12.2,12.18,12.2,59800.0,10.2208,10.2376,10.2208,10.2376,59800.0
2009-10-16 12:10:00,12.2,12.2,12.18,12.19,19300.0,10.2376,10.2376,10.2208,10.2292,19300.0
2009-10-16 12:15:00,12.18,12.21,12.18,12.18,53500.0,10.2208,10.2459,10.2208,10.2208,53500.0
2009-10-16 12:20:00,12.19,12.19,12.16,12.18,36000.0,10.2292,10.2292,10.204,10.2208,36000.0
2009-10-16 12:25:00,12.17,12.18,12.12,12.12,24900.0,10.2124,10.2208,10.1704,10.1704,24900.0
2009-10-16 12:30:00,12.13,12.15,12.12,12.13,30100.0,10.1788,10.1956,10.1704,10.1788,30100.0
2009-10-16 12:35:00,12.13,12.15,12.13,12.15,19200.0,10.1788,10.1956,10.1788,10.1956,19200.0
2009-10-16 12:40:00,12.15,12.15,12.13,12.13,39600.0,10.1956,10.1956,10.1788,10.1788,39600.0
2009-10-16 12:45:00,12.13,12.14,12.1,12.12,84800.0,10.1788,10.1872,10.1536,10.1704,84800.0
2009-10-16 12:50:00,12.13,12.13,12.12,12.13,38500.0,10.1788,10.1788,10.1704,10.1788,38500.0
2009-10-16 12:55:00,12.13,12.14,12.11,12.12,48400.0,10.1788,10.1872,10.162,10.1704,48400.0
2009-10-16 13:00:00,12.11,12.12,12.11,12.11,17700.0,10.162,10.1704,10.162,10.162,17700.0
2009-10-16 13:05:00,12.11,12.12,12.1,12.11,73400.0,10.162,10.1704,10.1536,10.162,73400.0
2009-10-16 13:10:00,12.11,12.15,12.11,12.15,40600.0,10.162,10.1956,10.162,10.1956,40600.0
2009-10-16 13:15:00,12.15,12.17,12.15,12.16,63100.0,10.1956,10.2124,10.1956,10.204,63100.0
2009-10-16 13:20:00,12.17,12.22,12.16,12.22,259100.0,10.2124,10.2543,10.204,10.2543,259100.0
2009-10-16 13:25:00,12.22,12.26,12.21,12.26,18800.0,10.2543,10.2879,10.2459,10.2879,18800.0
2009-10-16 13:30:00,12.26,12.27,12.24,12.25,61400.0,10.2879,10.2963,10.2711,10.2795,61400.0
2009-10-16 13:35:00,12.24,12.25,12.22,12.22,14600.0,10.2711,10.2795,10.2543,10.2543,14600.0
2009-10-16 13:40:00,12.23,12.23,12.22,12.22,9600.0,10.2627,10.2627,10.2543,10.2543,9600.0
2009-10-16 13:45:00,12.23,12.25,12.22,12.25,30100.0,10.2627,10.2795,10.2543,10.2795,30100.0
2009-10-16 13:50:00,12.25,12.26,12.24,12.26,49600.0,10.2795,10.2879,10.2711,10.2879,49600.0
2009-10-16 13:55:00,12.26,12.26,12.21,12.22,21100.0,10.2879,10.2879,10.2459,10.2543,21100.0
2009-10-16 14:00:00,12.21,12.22,12.21,12.22,9800.0,10.2459,10.2543,10.2459,10.2543,9800.0
2009-10-16 14:05:00,12.21,12.22,12.19,12.2,19300.0,10.2459,10.2543,10.2292,10.2376,19300.0
2009-10-16 14:10:00,12.2,12.23,12.18,12.23,45900.0,10.2376,10.2627,10.2208,10.2627,45900.0
2009-10-16 14:15:00,12.23,12.24,12.22,12.23,45600.0,10.2627,10.2711,10.2543,10.2627,45600.0
2009-10-16 14:20:00,12.24,12.27,12.24,12.27,79700.0,10.2711,10.2963,10.2711,10.2963,79700.0
2009-10-16 14:25:00,12.27,12.27,12.24,12.24,16800.0,10.2963,10.2963,10.2711,10.2711,16800.0
2009-10-16 14:30:00,12.24,12.26,12.23,12.25,43800.0,10.2711,10.2879,10.2627,10.2795,43800.0
2009-10-16 14:35:00,12.25,12.27,12.24,12.27,84500.0,10.2795,10.2963,10.2711,10.2963,84500.0
2009-10-16 14:40:00,12.26,12.27,12.24,12.24,42900.0,10.2879,10.2963,10.2711,10.2711,42900.0
2009-10-16 14:45:00,12.25,12.25,12.21,12.22,59400.0,10.2795,10.2795,10.2459,10.2543,59400.0
2009-10-16 14:50:00,12.21,12.22,12.21,12.21,13300.0,10.2459,10.2543,10.2459,10.2459,13300.0
2009-10-16 14:55:00,12.22,12.22,12.2,12.2,11700.0,10.2543,10.2543,10.2376,10.2376,11700.0
2009-10-16 15:00:00,12.2,12.22,12.2,12.2,69200.0,10.2376,10.2543,10.2376,10.2376,69200.0
2009-10-16 15:05:00,12.21,12.21,12.18,12.18,42700.0,10.2459,10.2459,10.2208,10.2208,42700.0
2009-10-16 15:10:00,12.18,12.25,12.18,12.23,140900.0,10.2208,10.2795,10.2208,10.2627,140900.0
2009-10-16 15:15:00,12.23,12.25,12.2,12.21,54600.0,10.2627,10.2795,10.2376,10.2459,54600.0
2009-10-16 15:20:00,12.22,12.22,12.21,12.22,10400.0,10.2543,10.2543,10.2459,10.2543,10400.0
2009-10-16 15:25:00,12.21,12.23,12.2,12.23,76600.0,10.2459,10.2627,10.2376,10.2627,76600.0
2009-10-16 15:30:00,12.23,12.24,12.2,12.22,78400.0,10.2627,10.2711,10.2376,10.2543,78400.0
2009-10-16 15:35:00,12.22,12.24,12.2,12.21,116800.0,10.2543,10.2711,10.2376,10.2459,116800.0
2009-10-16 15:40:00,12.2,12.22,12.18,12.18,110400.0,10.2376,10.2543,10.2208,10.2208,110400.0
2009-10-16 15:45:00,12.18,12.19,12.18,12.18,70700.0,10.2208,10.2292,10.2208,10.2208,70700.0
2009-10-16 15:50:00,12.18,12.22,12.16,12.21,348700.0,10.2208,10.2543,10.204,10.2459,348700.0
2009-10-16 15:55:00,12.21,12.22,12.18,12.21,440600.0,10.2459,10.2543,10.2208,10.2459,440600.0
2009-10-19 09:30:00,12.21,12.42,12.11,12.34,96900.0,10.2459,10.4222,10.162,10.355,96900.0
2009-10-19 09:35:00,12.31,12.38,12.31,12.32,87600.0,10.3299,10.3886,10.3299,10.3383,87600.0
2009-10-19 09:40:00,12.32,12.37,12.17,12.22,164600.0,10.3383,10.3802,10.2124,10.2543,164600.0
2009-10-19 09:45:00,12.22,12.26,12.16,12.26,96300.0,10.2543,10.2879,10.204,10.2879,96300.0
2009-10-19 09:50:00,12.26,12.26,12.16,12.16,92300.0,10.2879,10.2879,10.204,10.204,92300.0
2009-10-19 09:55:00,12.16,12.17,12.06,12.06,237700.0,10.204,10.2124,10.1201,10.1201,237700.0
2009-10-19 10:00:00,12.07,12.22,12.07,12.21,216500.0,10.1285,10.2543,10.1285,10.2459,216500.0
2009-10-19 10:05:00,12.2,12.27,12.2,12.25,131100.0,10.2376,10.2963,10.2376,10.2795,131100.0
2009-10-19 10:10:00,12.25,12.28,12.24,12.26,74600.0,10.2795,10.3047,10.2711,10.2879,74600.0
2009-10-19 10:15:00,12.26,12.27,12.24,12.26,77400.0,10.2879,10.2963,10.2711,10.2879,77400.0
2009-10-19 10:20:00,12.27,12.36,12.27,12.33,123600.0,10.2963,10.3718,10.2963,10.3466,123600.0
2009-10-19 10:25:00,12.33,12.35,12.31,12.33,95600.0,10.3466,10.3634,10.3299,10.3466,95600.0
2009-10-19 10:30:00,12.34,12.37,12.29,12.29,171000.0,10.355,10.3802,10.3131,10.3131,171000.0
2009-10-19 10:35:00,12.3,12.33,12.29,12.32,64600.0,10.3215,10.3466,10.3131,10.3383,64600.0
2009-10-19 10:40:00,12.32,12.36,12.31,12.32,75800.0,10.3383,10.3718,10.3299,10.3383,75800.0
2009-10-19 10:45:00,12.32,12.35,12.29,12.32,143200.0,10.3383,10.3634,10.3131,10.3383,143200.0
2009-10-19 10:50:00,12.32,12.35,12.31,12.33,227200.0,10.3383,10.3634,10.3299,10.3466,227200.0
2009-10-19 10:55:00,12.34,12.36,12.31,12.34,108900.0,10.355,10.3718,10.3299,10.355,108900.0
2009-10-19 11:00:00,12.33,12.4,12.32,12.39,137500.0,10.3466,10.4054,10.3383,10.397,137500.0
2009-10-19 11:05:00,12.38,12.4,12.36,12.36,100500.0,10.3886,10.4054,10.3718,10.3718,100500.0
2009-10-19 11:10:00,12.36,12.36,12.33,12.35,76500.0,10.3718,10.3718,10.3466,10.3634,76500.0
2009-10-19 11:15:00,12.34,12.37,12.32,12.35,149800.0,10.355,10.3802,10.3383,10.3634,149800.0
2009-10-19 11:20:00,12.35,12.35,12.32,12.34,148300.0,10.3634,10.3634,10.3383,10.355,148300.0
2009-10-19 11:25:00,12.34,12.37,12.33,12.37,66600.0,10.355,10.3802,10.3466,10.3802,66600.0
2009-10-19 11:30:00,12.36,12.37,12.33,12.33,69900.0,10.3718,10.3802,10.3466,10.3466,69900.0
2009-10-19 11:35:00,12.33,12.33,12.32,12.33,15100.0,10.3466,10.3466,10.3383,10.3466,15100.0
2009-10-19 11:40:00,12.32,12.36,12.31,12.35,69400.0,10.3383,10.3718,10.3299,10.3634,69400.0
2009-10-19 11:45:00,12.36,12.4,12.36,12.4,143500.0,10.3718,10.4054,10.3718,10.4054,143500.0
2009-10-19 11:50:00,12.39,12.4,12.36,12.37,105600.0,10.397,10.4054,10.3718,10.3802,105600.0
2009-10-19 11:55:00,12.36,12.37,12.33,12.34,71700.0,10.3718,10.3802,10.3466,10.355,71700.0
2009-10-19 12:00:00,12.35,12.35,12.33,12.35,46300.0,10.3634,10.3634,10.3466,10.3634,46300.0
2009-10-19 12:05:00,12.35,12.35,12.34,12.35,15000.0,10.3634,10.3634,10.355,10.3634,15000.0
2009-10-19 12:10:00,12.34,12.35,12.33,12.35,21100.0,10.355,10.3634,10.3466,10.3634,21100.0
2009-10-19 12:15:00,12.35,12.37,12.35,12.36,28000.0,10.3634,10.3802,10.3634,10.3718,28000.0
2009-10-19 12:20:00,12.36,12.36,12.33,12.34,39900.0,10.3718,10.3718,10.3466,10.355,39900.0
2009-10-19 12:25:00,12.33,12.35,12.32,12.32,46200.0,10.3466,10.3634,10.3383,10.3383,46200.0
2009-10-19 12:30:00,12.32,12.33,12.29,12.29,91700.0,10.3383,10.3466,10.3131,10.3131,91700.0
2009-10-19 12:35:00,12.3,12.3,12.29,12.3,66100.0,10.3215,10.3215,10.3131,10.3215,66100.0
2009-10-19 12:40:00,12.29,12.31,12.29,12.31,53500.0,10.3131,10.3299,10.3131,10.3299,53500.0
2009-10-19 12:45:00,12.31,12.31,12.26,12.27,31300.0,10.3299,10.3299,10.2879,10.2963,31300.0
2009-10-19 12:50:00,12.26,12.27,12.25,12.25,30400.0,10.2879,10.2963,10.2795,10.2795,30400.0
2009-10-19 12:55:00,12.26,12.26,12.23,12.24,25100.0,10.2879,10.2879,10.2627,10.2711,25100.0
2009-10-19 13:00:00,12.23,12.26,12.17,12.24,177200.0,10.2627,10.2879,10.2124,10.2711,177200.0
2009-10-19 13:05:00,12.24,12.3,12.23,12.27,99900.0,10.2711,10.3215,10.2627,10.2963,99900.0
2009-10-19 13:10:00,12.27,12.28,12.22,12.22,130100.0,10.2963,10.3047,10.2543,10.2543,130100.0
2009-10-19 13:15:00,12.22,12.23,12.17,12.18,84800.0,10.2543,10.2627,10.2124,10.2208,84800.0
2009-10-19 13:20:00,12.19,12.25,12.18,12.22,144000.0,10.2292,10.2795,10.2208,10.2543,144000.0
2009-10-19 13:25:00,12.21,12.24,12.2,12.21,182800.0,10.2459,10.2711,10.2376,10.2459,182800.0
2009-10-19 13:30:00,12.21,12.21,12.18,12.19,67000.0,10.2459,10.2459,10.2208,10.2292,67000.0
2009-10-19 13:35:00,12.18,12.2,12.18,12.19,144800.0,10.2208,10.2376,10.2208,10.2292,144800.0
2009-10-19 13:40:00,12.2,12.2,12.18,12.2,50000.0,10.2376,10.2376,10.2208,10.2376,50000.0
2009-10-19 13:45:00,12.2,12.2,12.16,12.17,59900.0,10.2376,10.2376,10.204,10.2124,59900.0
2009-10-19 13:50:00,12.17,12.17,12.16,12.17,64100.0,10.2124,10.2124,10.204,10.2124,64100.0
2009-10-19 13:55:00,12.17,12.17,12.15,12.17,62300.0,10.2124,10.2124,10.1956,10.2124,62300.0
2009-10-19 14:00:00,12.17,12.2,12.17,12.19,71400.0,10.2124,10.2376,10.2124,10.2292,71400.0
2009-10-19 14:05:00,12.19,12.2,12.19,12.2,135300.0,10.2292,10.2376,10.2292,10.2376,135300.0
2009-10-19 14:10:00,12.2,12.2,12.18,12.2,64500.0,10.2376,10.2376,10.2208,10.2376,64500.0
2009-10-19 14:15:00,12.2,12.29,12.2,12.25,122500.0,10.2376,10.3131,10.2376,10.2795,122500.0
2009-10-19 14:20:00,12.25,12.27,12.24,12.27,51600.0,10.2795,10.2963,10.2711,10.2963,51600.0
2009-10-19 14:25:00,12.27,12.27,12.25,12.25,30800.0,10.2963,10.2963,10.2795,10.2795,30800.0
2009-10-19 14:30:00,12.25,12.26,12.24,12.24,89500.0,10.2795,10.2879,10.2711,10.2711,89500.0
2009-10-19 14:35:00,12.25,12.25,12.21,12.21,75300.0,10.2795,10.2795,10.2459,10.2459,75300.0
2009-10-19 14:40:00,12.2,12.24,12.19,12.2,113000.0,10.2376,10.2711,10.2292,10.2376,113000.0
2009-10-19 14:45:00,12.2,12.23,12.2,12.22,73100.0,10.2376,10.2627,10.2376,10.2543,73100.0
2009-10-19 14:50:00,12.22,12.24,12.21,12.22,67600.0,10.2543,10.2711,10.2459,10.2543,67600.0
2009-10-19 14:55:00,12.22,12.25,12.22,12.22,62200.0,10.2543,10.2795,10.2543,10.2543,62200.0
2009-10-19 15:00:00,12.22,12.23,12.2,12.21,102300.0,10.2543,10.2627,10.2376,10.2459,102300.0
2009-10-19 15:05:00,12.21,12.22,12.2,12.2,89400.0,10.2459,10.2543,10.2376,10.2376,89400.0
2009-10-19 15:10:00,12.2,12.24,12.2,12.22,87600.0,10.2376,10.2711,10.2376,10.2543,87600.0
2009-10-19 15:15:00,12.21,12.22,12.18,12.19,101400.0,10.2459,10.2543,10.2208,10.2292,101400.0
2009-10-19 15:20:00,12.19,12.23,12.18,12.21,86900.0,10.2292,10.2627,10.2208,10.2459,86900.0
2009-10-19 15:25:00,12.22,12.22,12.19,12.19,67500.0,10.2543,10.2543,10.2292,10.2292,67500.0
2009-10-19 15:30:00,12.19,12.2,12.17,12.18,263500.0,10.2292,10.2376,10.2124,10.2208,263500.0
2009-10-19 15:35:00,12.17,12.18,12.14,12.16,125500.0,10.2124,10.2208,10.1872,10.204,125500.0
2009-10-19 15:40:00,12.16,12.2,12.15,12.19,144700.0,10.204,10.2376,10.1956,10.2292,144700.0
2009-10-19 15:45:00,12.18,12.19,12.17,12.19,104700.0,10.2208,10.2292,10.2124,10.2292,104700.0
2009-10-19 15:50:00,12.18,12.22,12.18,12.2,153100.0,10.2208,10.2543,10.2208,10.2376,153100.0
2009-10-19 15:55:00,12.2,12.25,12.2,12.24,736500.0,10.2376,10.2795,10.2376,10.2711,736500.0
2009-10-20 09:30:00,12.03,12.25,12.03,12.03,98000.0,10.0949,10.2795,10.0949,10.0949,98000.0
2009-10-20 09:35:00,12.03,12.1,11.94,11.95,160700.0,10.0949,10.1536,10.0194,10.0278,160700.0
2009-10-20 09:40:00,11.95,12.0,11.9,11.98,163200.0,10.0278,10.0697,9.9858,10.0529,163200.0
2009-10-20 09:45:00,11.98,12.03,11.95,12.03,165100.0,10.0529,10.0949,10.0278,10.0949,165100.0
2009-10-20 09:50:00,12.02,12.05,12.01,12.04,187900.0,10.0865,10.1117,10.0781,10.1033,187900.0
2009-10-20 09:55:00,12.04,12.08,12.04,12.07,94100.0,10.1033,10.1369,10.1033,10.1285,94100.0
2009-10-20 10:00:00,12.07,12.08,12.02,12.05,96800.0,10.1285,10.1369,10.0865,10.1117,96800.0
2009-10-20 10:05:00,12.05,12.1,12.04,12.07,70000.0,10.1117,10.1536,10.1033,10.1285,70000.0
2009-10-20 10:10:00,12.07,12.14,12.06,12.12,75600.0,10.1285,10.1872,10.1201,10.1704,75600.0
2009-10-20 10:15:00,12.12,12.12,12.04,12.08,84200.0,10.1704,10.1704,10.1033,10.1369,84200.0
2009-10-20 10:20:00,12.08,12.13,12.07,12.13,52000.0,10.1369,10.1788,10.1285,10.1788,52000.0
2009-10-20 10:25:00,12.12,12.15,12.1,12.12,99500.0,10.1704,10.1956,10.1536,10.1704,99500.0
2009-10-20 10:30:00,12.12,12.17,12.11,12.17,51700.0,10.1704,10.2124,10.162,10.2124,51700.0
2009-10-20 10:35:00,12.16,12.25,12.16,12.25,88600.0,10.204,10.2795,10.204,10.2795,88600.0
2009-10-20 10:40:00,12.25,12.29,12.22,12.26,128600.0,10.2795,10.3131,10.2543,10.2879,128600.0
2009-10-20 10:45:00,12.26,12.27,12.23,12.24,63700.0,10.2879,10.2963,10.2627,10.2711,63700.0
2009-10-20 10:50:00,12.23,12.28,12.22,12.28,54000.0,10.2627,10.3047,10.2543,10.3047,54000.0
2009-10-20 10:55:00,12.28,12.31,12.27,12.28,55400.0,10.3047,10.3299,10.2963,10.3047,55400.0
2009-10-20 11:00:00,12.28,12.28,12.2,12.23,67700.0,10.3047,10.3047,10.2376,10.2627,67700.0
2009-10-20 11:05:00,12.23,12.29,12.22,12.28,221200.0,10.2627,10.3131,10.2543,10.3047,221200.0
2009-10-20 11:10:00,12.28,12.28,12.19,12.19,35500.0,10.3047,10.3047,10.2292,10.2292,35500.0
2009-10-20 11:15:00,12.19,12.24,12.16,12.24,69700.0,10.2292,10.2711,10.204,10.2711,69700.0
2009-10-20 11:20:00,12.24,12.26,12.21,12.22,89600.0,10.2711,10.2879,10.2459,10.2543,89600.0
2009-10-20 11:25:00,12.21,12.21,12.15,12.17,94900.0,10.2459,10.2459,10.1956,10.2124,94900.0
2009-10-20 11:30:00,12.17,12.19,12.13,12.14,44000.0,10.2124,10.2292,10.1788,10.1872,44000.0
2009-10-20 11:35:00,12.14,12.15,12.05,12.05,184300.0,10.1872,10.1956,10.1117,10.1117,184300.0
2009-10-20 11:40:00,12.05,12.11,12.05,12.09,193200.0,10.1117,10.162,10.1117,10.1452,193200.0
2009-10-20 11:45:00,12.09,12.09,12.05,12.06,80200.0,10.1452,10.1452,10.1117,10.1201,80200.0
2009-10-20 11:50:00,12.06,12.09,12.03,12.06,208500.0,10.1201,10.1452,10.0949,10.1201,208500.0
2009-10-20 11:55:00,12.06,12.06,12.03,12.04,35200.0,10.1201,10.1201,10.0949,10.1033,35200.0
2009-10-20 12:00:00,12.04,12.06,12.04,12.05,72600.0,10.1033,10.1201,10.1033,10.1117,72600.0
2009-10-20 12:05:00,12.06,12.09,12.05,12.08,52100.0,10.1201,10.1452,10.1117,10.1369,52100.0
2009-10-20 12:10:00,12.09,12.11,12.04,12.06,286500.0,10.1452,10.162,10.1033,10.1201,286500.0
2009-10-20 12:15:00,12.06,12.06,12.01,12.02,132500.0,10.1201,10.1201,10.0781,10.0865,132500.0
2009-10-20 12:20:00,12.03,12.03,12.0,12.02,49400.0,10.0949,10.0949,10.0697,10.0865,49400.0
2009-10-20 12:25:00,12.02,12.03,12.0,12.03,47200.0,10.0865,10.0949,10.0697,10.0949,47200.0
2009-10-20 12:30:00,12.03,12.04,12.01,12.01,54700.0,10.0949,10.1033,10.0781,10.0781,54700.0
2009-10-20 12:35:00,12.0,12.02,12.0,12.02,53500.0,10.0697,10.0865,10.0697,10.0865,53500.0
2009-10-20 12:40:00,12.02,12.07,12.02,12.05,26400.0,10.0865,10.1285,10.0865,10.1117,26400.0
2009-10-20 12:45:00,12.05,12.07,12.04,12.06,42100.0,10.1117,10.1285,10.1033,10.1201,42100.0
2009-10-20 12:50:00,12.05,12.08,12.02,12.02,32900.0,10.1117,10.1369,10.0865,10.0865,32900.0
2009-10-20 12:55:00,12.02,12.03,11.99,12.0,29500.0,10.0865,10.0949,10.0613,10.0697,29500.0
2009-10-20 13:00:00,12.0,12.06,12.0,12.06,29300.0,10.0697,10.1201,10.0697,10.1201,29300.0
2009-10-20 13:05:00,12.06,12.08,12.05,12.06,26600.0,10.1201,10.1369,10.1117,10.1201,26600.0
2009-10-20 13:10:00,12.05,12.07,12.04,12.07,25700.0,10.1117,10.1285,10.1033,10.1285,25700.0
2009-10-20 13:15:00,12.07,12.08,12.04,12.04,34200.0,10.1285,10.1369,10.1033,10.1033,34200.0
2009-10-20 13:20:00,12.04,12.05,12.03,12.05,23500.0,10.1033,10.1117,10.0949,10.1117,23500.0
2009-10-20 13:25:00,12.04,12.05,12.04,12.05,168200.0,10.1033,10.1117,10.1033,10.1117,168200.0
2009-10-20 13:30:00,12.05,12.1,12.05,12.07,37300.0,10.1117,10.1536,10.1117,10.1285,37300.0
2009-10-20 13:35:00,12.08,12.08,12.06,12.06,65500.0,10.1369,10.1369,10.1201,10.1201,65500.0
2009-10-20 13:40:00,12.06,12.07,12.05,12.06,28400.0,10.1201,10.1285,10.1117,10.1201,28400.0
2009-10-20 13:45:00,12.05,12.07,12.05,12.06,35800.0,10.1117,10.1285,10.1117,10.1201,35800.0
2009-10-20 13:50:00,12.06,12.07,12.04,12.05,66100.0,10.1201,10.1285,10.1033,10.1117,66100.0
2009-10-20 13:55:00,12.04,12.05,11.99,12.02,55500.0,10.1033,10.1117,10.0613,10.0865,55500.0
2009-10-20 14:00:00,12.01,12.03,12.0,12.01,47800.0,10.0781,10.0949,10.0697,10.0781,47800.0
2009-10-20 14:05:00,12.01,12.04,12.0,12.04,74400.0,10.0781,10.1033,10.0697,10.1033,74400.0
2009-10-20 14:10:00,12.04,12.04,12.03,12.04,11400.0,10.1033,10.1033,10.0949,10.1033,11400.0
2009-10-20 14:15:00,12.03,12.09,12.03,12.07,56400.0,10.0949,10.1452,10.0949,10.1285,56400.0
2009-10-20 14:20:00,12.07,12.07,12.04,12.06,64700.0,10.1285,10.1285,10.1033,10.1201,64700.0
2009-10-20 14:25:00,12.05,12.07,12.02,12.07,77500.0,10.1117,10.1285,10.0865,10.1285,77500.0
2009-10-20 14:30:00,12.07,12.1,12.04,12.1,87900.0,10.1285,10.1536,10.1033,10.1536,87900.0
2009-10-20 14:35:00,12.1,12.1,12.09,12.1,22000.0,10.1536,10.1536,10.1452,10.1536,22000.0
2009-10-20 14:40:00,12.09,12.1,12.06,12.08,109500.0,10.1452,10.1536,10.1201,10.1369,109500.0
2009-10-20 14:45:00,12.08,12.1,12.06,12.09,78100.0,10.1369,10.1536,10.1201,10.1452,78100.0
2009-10-20 14:50:00,12.08,12.1,12.08,12.08,73700.0,10.1369,10.1536,10.1369,10.1369,73700.0
2009-10-20 14:55:00,12.08,12.08,12.04,12.08,44200.0,10.1369,10.1369,10.1033,10.1369,44200.0
2009-10-20 15:00:00,12.08,12.09,12.06,12.06,26800.0,10.1369,10.1452,10.1201,10.1201,26800.0
2009-10-20 15:05:00,12.07,12.08,12.05,12.05,79200.0,10.1285,10.1369,10.1117,10.1117,79200.0
2009-10-20 15:10:00,12.05,12.06,12.03,12.05,61100.0,10.1117,10.1201,10.0949,10.1117,61100.0
2009-10-20 15:15:00,12.05,12.08,12.03,12.06,105800.0,10.1117,10.1369,10.0949,10.1201,105800.0
2009-10-20 15:20:00,12.06,12.08,12.04,12.04,90100.0,10.1201,10.1369,10.1033,10.1033,90100.0
2009-10-20 15:25:00,12.04,12.06,12.04,12.06,86200.0,10.1033,10.1201,10.1033,10.1201,86200.0
2009-10-20 15:30:00,12.07,12.09,12.05,12.06,99600.0,10.1285,10.1452,10.1117,10.1201,99600.0
2009-10-20 15:35:00,12.06,12.07,12.06,12.07,46400.0,10.1201,10.1285,10.1201,10.1285,46400.0
2009-10-20 15:40:00,12.06,12.07,12.05,12.07,121900.0,10.1201,10.1285,10.1117,10.1285,121900.0
2009-10-20 15:45:00,12.07,12.08,12.06,12.07,93400.0,10.1285,10.1369,10.1201,10.1285,93400.0
2009-10-20 15:50:00,12.07,12.08,12.05,12.07,153700.0,10.1285,10.1369,10.1117,10.1285,153700.0
2009-10-20 15:55:00,12.08,12.09,12.06,12.08,619300.0,10.1369,10.1452,10.1201,10.1369,619300.0
2009-10-21 09:30:00,12.15,12.41,12.14,12.39,171200.0,10.1956,10.4138,10.1872,10.397,171200.0
2009-10-21 09:35:00,12.4,12.58,12.36,12.56,270000.0,10.4054,10.5564,10.3718,10.5396,270000.0
2009-10-21 09:40:00,12.56,12.61,12.5,12.52,131300.0,10.5396,10.5816,10.4893,10.5061,131300.0
2009-10-21 09:45:00,12.53,12.55,12.5,12.51,130400.0,10.5145,10.5313,10.4893,10.4977,130400.0
2009-10-21 09:50:00,12.51,12.61,12.45,12.58,210000.0,10.4977,10.5816,10.4473,10.5564,210000.0
2009-10-21 09:55:00,12.58,12.6,12.53,12.54,118700.0,10.5564,10.5732,10.5145,10.5229,118700.0
2009-10-21 10:00:00,12.53,12.56,12.49,12.52,163400.0,10.5145,10.5396,10.4809,10.5061,163400.0
2009-10-21 10:05:00,12.5,12.52,12.46,12.51,118000.0,10.4893,10.5061,10.4557,10.4977,118000.0
2009-10-21 10:10:00,12.51,12.51,12.43,12.46,99600.0,10.4977,10.4977,10.4306,10.4557,99600.0
2009-10-21 10:15:00,12.46,12.51,12.45,12.47,132000.0,10.4557,10.4977,10.4473,10.4641,132000.0
2009-10-21 10:20:00,12.48,12.51,12.46,12.46,74700.0,10.4725,10.4977,10.4557,10.4557,74700.0
2009-10-21 10:25:00,12.47,12.47,12.42,12.43,82800.0,10.4641,10.4641,10.4222,10.4306,82800.0
2009-10-21 10:30:00,12.43,12.45,12.39,12.42,80400.0,10.4306,10.4473,10.397,10.4222,80400.0
2009-10-21 10:35:00,12.41,12.49,12.39,12.43,270400.0,10.4138,10.4809,10.397,10.4306,270400.0
2009-10-21 10:40:00,12.43,12.48,12.43,12.46,92000.0,10.4306,10.4725,10.4306,10.4557,92000.0
2009-10-21 10:45:00,12.45,12.47,12.45,12.46,74100.0,10.4473,10.4641,10.4473,10.4557,74100.0
2009-10-21 10:50:00,12.47,12.47,12.46,12.47,15700.0,10.4641,10.4641,10.4557,10.4641,15700.0
2009-10-21 10:55:00,12.47,12.47,12.42,12.44,142800.0,10.4641,10.4641,10.4222,10.4389,142800.0
2009-10-21 11:00:00,12.44,12.46,12.43,12.45,75500.0,10.4389,10.4557,10.4306,10.4473,75500.0
2009-10-21 11:05:00,12.45,12.45,12.42,12.43,53600.0,10.4473,10.4473,10.4222,10.4306,53600.0
2009-10-21 11:10:00,12.43,12.44,12.35,12.35,40900.0,10.4306,10.4389,10.3634,10.3634,40900.0
2009-10-21 11:15:00,12.36,12.37,12.34,12.36,42300.0,10.3718,10.3802,10.355,10.3718,42300.0
2009-10-21 11:20:00,12.36,12.36,12.32,12.33,29000.0,10.3718,10.3718,10.3383,10.3466,29000.0
2009-10-21 11:25:00,12.34,12.41,12.33,12.41,28200.0,10.355,10.4138,10.3466,10.4138,28200.0
2009-10-21 11:30:00,12.4,12.41,12.38,12.38,33800.0,10.4054,10.4138,10.3886,10.3886,33800.0
2009-10-21 11:35:00,12.39,12.42,12.38,12.4,24000.0,10.397,10.4222,10.3886,10.4054,24000.0
2009-10-21 11:40:00,12.4,12.4,12.38,12.38,18300.0,10.4054,10.4054,10.3886,10.3886,18300.0
2009-10-21 11:45:00,12.39,12.43,12.35,12.35,63000.0,10.397,10.4306,10.3634,10.3634,63000.0
2009-10-21 11:50:00,12.34,12.37,12.31,12.37,87300.0,10.355,10.3802,10.3299,10.3802,87300.0
2009-10-21 11:55:00,12.36,12.37,12.34,12.35,59600.0,10.3718,10.3802,10.355,10.3634,59600.0
2009-10-21 12:00:00,12.34,12.4,12.34,12.4,33700.0,10.355,10.4054,10.355,10.4054,33700.0
2009-10-21 12:05:00,12.39,12.4,12.34,12.35,38100.0,10.397,10.4054,10.355,10.3634,38100.0
2009-10-21 12:10:00,12.35,12.35,12.32,12.32,49600.0,10.3634,10.3634,10.3383,10.3383,49600.0
2009-10-21 12:15:00,12.32,12.35,12.31,12.33,59800.0,10.3383,10.3634,10.3299,10.3466,59800.0
2009-10-21 12:20:00,12.34,12.35,12.3,12.34,111200.0,10.355,10.3634,10.3215,10.355,111200.0
2009-10-21 12:25:00,12.34,12.37,12.33,12.37,31000.0,10.355,10.3802,10.3466,10.3802,31000.0
2009-10-21 12:30:00,12.36,12.37,12.33,12.36,57500.0,10.3718,10.3802,10.3466,10.3718,57500.0
2009-10-21 12:35:00,12.36,12.38,12.34,12.38,36500.0,10.3718,10.3886,10.355,10.3886,36500.0
2009-10-21 12:40:00,12.37,12.39,12.36,12.39,31200.0,10.3802,10.397,10.3718,10.397,31200.0
2009-10-21 12:45:00,12.39,12.43,12.38,12.43,73000.0,10.397,10.4306,10.3886,10.4306,73000.0
2009-10-21 12:50:00,12.43,12.47,12.43,12.44,92400.0,10.4306,10.4641,10.4306,10.4389,92400.0
2009-10-21 12:55:00,12.44,12.45,12.42,12.43,19100.0,10.4389,10.4473,10.4222,10.4306,19100.0
2009-10-21 13:00:00,12.42,12.43,12.39,12.4,13700.0,10.4222,10.4306,10.397,10.4054,13700.0
2009-10-21 13:05:00,12.39,12.4,12.37,12.38,27900.0,10.397,10.4054,10.3802,10.3886,27900.0
2009-10-21 13:10:00,12.39,12.4,12.38,12.39,13000.0,10.397,10.4054,10.3886,10.397,13000.0
2009-10-21 13:15:00,12.39,12.4,12.38,12.38,56600.0,10.397,10.4054,10.3886,10.3886,56600.0
2009-10-21 13:20:00,12.38,12.39,12.35,12.35,42500.0,10.3886,10.397,10.3634,10.3634,42500.0
2009-10-21 13:25:00,12.35,12.35,12.33,12.33,18400.0,10.3634,10.3634,10.3466,10.3466,18400.0
2009-10-21 13:30:00,12.33,12.34,12.28,12.3,67700.0,10.3466,10.355,10.3047,10.3215,67700.0
2009-10-21 13:35:00,12.29,12.32,12.28,12.32,40000.0,10.3131,10.3383,10.3047,10.3383,40000.0
2009-10-21 13:40:00,12.32,12.34,12.31,12.34,31300.0,10.3383,10.355,10.3299,10.355,31300.0
2009-10-21 13:45:00,12.34,12.35,12.33,12.35,20800.0,10.355,10.3634,10.3466,10.3634,20800.0
2009-10-21 13:50:00,12.34,12.37,12.34,12.37,47600.0,10.355,10.3802,10.355,10.3802,47600.0
2009-10-21 13:55:00,12.37,12.38,12.36,12.37,48900.0,10.3802,10.3886,10.3718,10.3802,48900.0
2009-10-21 14:00:00,12.38,12.38,12.35,12.36,96000.0,10.3886,10.3886,10.3634,10.3718,96000.0
2009-10-21 14:05:00,12.35,12.41,12.35,12.4,73200.0,10.3634,10.4138,10.3634,10.4054,73200.0
2009-10-21 14:10:00,12.4,12.41,12.35,12.36,30800.0,10.4054,10.4138,10.3634,10.3718,30800.0
2009-10-21 14:15:00,12.36,12.37,12.33,12.36,55000.0,10.3718,10.3802,10.3466,10.3718,55000.0
2009-10-21 14:20:00,12.36,12.39,12.36,12.38,63000.0,10.3718,10.397,10.3718,10.3886,63000.0
2009-10-21 14:25:00,12.38,12.39,12.33,12.33,263300.0,10.3886,10.397,10.3466,10.3466,263300.0
2009-10-21 14:30:00,12.33,12.36,12.33,12.35,64500.0,10.3466,10.3718,10.3466,10.3634,64500.0
2009-10-21 14:35:00,12.35,12.36,12.29,12.31,153300.0,10.3634,10.3718,10.3131,10.3299,153300.0
2009-10-21 14:40:00,12.31,12.35,12.31,12.33,39400.0,10.3299,10.3634,10.3299,10.3466,39400.0
2009-10-21 14:45:00,12.32,12.35,12.31,12.32,51900.0,10.3383,10.3634,10.3299,10.3383,51900.0
2009-10-21 14:50:00,12.32,12.35,12.31,12.34,68700.0,10.3383,10.3634,10.3299,10.355,68700.0
2009-10-21 14:55:00,12.34,12.37,12.34,12.37,20600.0,10.355,10.3802,10.355,10.3802,20600.0
2009-10-21 15:00:00,12.37,12.39,12.36,12.38,46200.0,10.3802,10.397,10.3718,10.3886,46200.0
2009-10-21 15:05:00,12.38,12.42,12.37,12.4,105000.0,10.3886,10.4222,10.3802,10.4054,105000.0
2009-10-21 15:10:00,12.39,12.42,12.38,12.39,61400.0,10.397,10.4222,10.3886,10.397,61400.0
2009-10-21 15:15:00,12.38,12.39,12.35,12.37,61300.0,10.3886,10.397,10.3634,10.3802,61300.0
2009-10-21 15:20:00,12.37,12.37,12.3,12.33,389400.0,10.3802,10.3802,10.3215,10.3466,389400.0
2009-10-21 15:25:00,12.32,12.32,12.29,12.31,132500.0,10.3383,10.3383,10.3131,10.3299,132500.0
2009-10-21 15:30:00,12.31,12.35,12.28,12.28,413100.0,10.3299,10.3634,10.3047,10.3047,413100.0
2009-10-21 15:35:00,12.28,12.28,12.21,12.23,531400.0,10.3047,10.3047,10.2459,10.2627,531400.0
2009-10-21 15:40:00,12.23,12.24,12.18,12.21,332500.0,10.2627,10.2711,10.2208,10.2459,332500.0
2009-10-21 15:45:00,12.21,12.22,12.12,12.14,414200.0,10.2459,10.2543,10.1704,10.1872,414200.0
2009-10-21 15:50:00,12.14,12.19,12.13,12.17,318000.0,10.1872,10.2292,10.1788,10.2124,318000.0
2009-10-21 15:55:00,12.18,12.18,12.14,12.17,519600.0,10.2208,10.2208,10.1872,10.2124,519600.0
2009-10-22 09:30:00,12.08,12.25,11.97,11.99,188300.0,10.1369,10.2795,10.0446,10.0613,188300.0
2009-10-22 09:35:00,11.99,12.18,11.99,12.12,110100.0,10.0613,10.2208,10.0613,10.1704,110100.0
2009-10-22 09:40:00,12.13,12.18,12.06,12.07,85100.0,10.1788,10.2208,10.1201,10.1285,85100.0
2009-10-22 09:45:00,12.07,12.12,11.93,11.94,83600.0,10.1285,10.1704,10.011,10.0194,83600.0
2009-10-22 09:50:00,11.94,12.03,11.93,12.03,108900.0,10.0194,10.0949,10.011,10.0949,108900.0
2009-10-22 09:55:00,12.03,12.04,11.98,12.02,83300.0,10.0949,10.1033,10.0529,10.0865,83300.0
2009-10-22 10:00:00,12.03,12.08,11.95,12.0,174400.0,10.0949,10.1369,10.0278,10.0697,174400.0
2009-10-22 10:05:00,12.0,12.02,11.94,11.95,108700.0,10.0697,10.0865,10.0194,10.0278,108700.0
2009-10-22 10:10:00,11.94,11.98,11.94,11.98,105400.0,10.0194,10.0529,10.0194,10.0529,105400.0
2009-10-22 10:15:00,11.97,12.02,11.95,12.0,88500.0,10.0446,10.0865,10.0278,10.0697,88500.0
2009-10-22 10:20:00,12.0,12.08,12.0,12.06,100800.0,10.0697,10.1369,10.0697,10.1201,100800.0
2009-10-22 10:25:00,12.05,12.06,11.99,12.04,69400.0,10.1117,10.1201,10.0613,10.1033,69400.0
2009-10-22 10:30:00,12.05,12.06,11.98,12.01,63200.0,10.1117,10.1201,10.0529,10.0781,63200.0
2009-10-22 10:35:00,12.0,12.04,12.0,12.0,31000.0,10.0697,10.1033,10.0697,10.0697,31000.0
2009-10-22 10:40:00,12.0,12.04,11.99,11.99,162000.0,10.0697,10.1033,10.0613,10.0613,162000.0
2009-10-22 10:45:00,11.99,11.99,11.93,11.95,58300.0,10.0613,10.0613,10.011,10.0278,58300.0
2009-10-22 10:50:00,11.95,12.01,11.94,12.0,141300.0,10.0278,10.0781,10.0194,10.0697,141300.0
2009-10-22 10:55:00,12.0,12.03,11.99,12.02,123500.0,10.0697,10.0949,10.0613,10.0865,123500.0
2009-10-22 11:00:00,12.03,12.04,12.01,12.03,21500.0,10.0949,10.1033,10.0781,10.0949,21500.0
2009-10-22 11:05:00,12.04,12.12,12.03,12.1,85900.0,10.1033,10.1704,10.0949,10.1536,85900.0
2009-10-22 11:10:00,12.1,12.14,12.09,12.12,190700.0,10.1536,10.1872,10.1452,10.1704,190700.0
2009-10-22 11:15:00,12.12,12.19,12.09,12.14,261800.0,10.1704,10.2292,10.1452,10.1872,261800.0
2009-10-22 11:20:00,12.15,12.22,12.13,12.2,109300.0,10.1956,10.2543,10.1788,10.2376,109300.0
2009-10-22 11:25:00,12.2,12.21,12.19,12.21,66100.0,10.2376,10.2459,10.2292,10.2459,66100.0
2009-10-22 11:30:00,12.21,12.28,12.21,12.26,74900.0,10.2459,10.3047,10.2459,10.2879,74900.0
2009-10-22 11:35:00,12.26,12.26,12.23,12.24,30100.0,10.2879,10.2879,10.2627,10.2711,30100.0
2009-10-22 11:40:00,12.23,12.25,12.22,12.24,78200.0,10.2627,10.2795,10.2543,10.2711,78200.0
2009-10-22 11:45:00,12.25,12.25,12.21,12.25,118100.0,10.2795,10.2795,10.2459,10.2795,118100.0
2009-10-22 11:50:00,12.25,12.26,12.16,12.16,63000.0,10.2795,10.2879,10.204,10.204,63000.0
2009-10-22 11:55:00,12.16,12.18,12.14,12.18,19500.0,10.204,10.2208,10.1872,10.2208,19500.0
2009-10-22 12:00:00,12.16,12.19,12.15,12.18,13600.0,10.204,10.2292,10.1956,10.2208,13600.0
2009-10-22 12:05:00,12.19,12.23,12.18,12.23,38000.0,10.2292,10.2627,10.2208,10.2627,38000.0
2009-10-22 12:10:00,12.23,12.26,12.23,12.26,24600.0,10.2627,10.2879,10.2627,10.2879,24600.0
2009-10-22 12:15:00,12.25,12.27,12.25,12.26,21200.0,10.2795,10.2963,10.2795,10.2879,21200.0
2009-10-22 12:20:00,12.26,12.3,12.25,12.29,50000.0,10.2879,10.3215,10.2795,10.3131,50000.0
2009-10-22 12:25:00,12.3,12.31,12.28,12.29,51000.0,10.3215,10.3299,10.3047,10.3131,51000.0
2009-10-22 12:30:00,12.3,12.34,12.3,12.34,33900.0,10.3215,10.355,10.3215,10.355,33900.0
2009-10-22 12:35:00,12.34,12.34,12.33,12.34,5700.0,10.355,10.355,10.3466,10.355,5700.0
2009-10-22 12:40:00,12.33,12.39,12.33,12.39,28900.0,10.3466,10.397,10.3466,10.397,28900.0
2009-10-22 12:45:00,12.38,12.42,12.38,12.39,117800.0,10.3886,10.4222,10.3886,10.397,117800.0
2009-10-22 12:50:00,12.38,12.39,12.35,12.35,15900.0,10.3886,10.397,10.3634,10.3634,15900.0
2009-10-22 12:55:00,12.36,12.36,12.32,12.32,8400.0,10.3718,10.3718,10.3383,10.3383,8400.0
2009-10-22 13:00:00,12.32,12.35,12.31,12.34,32200.0,10.3383,10.3634,10.3299,10.355,32200.0
2009-10-22 13:05:00,12.35,12.35,12.33,12.33,23000.0,10.3634,10.3634,10.3466,10.3466,23000.0
2009-10-22 13:10:00,12.33,12.34,12.29,12.3,15100.0,10.3466,10.355,10.3131,10.3215,15100.0
2009-10-22 13:15:00,12.29,12.3,12.27,12.27,5700.0,10.3131,10.3215,10.2963,10.2963,5700.0
2009-10-22 13:20:00,12.27,12.32,12.25,12.32,54800.0,10.2963,10.3383,10.2795,10.3383,54800.0
2009-10-22 13:25:00,12.32,12.34,12.31,12.31,103100.0,10.3383,10.355,10.3299,10.3299,103100.0
2009-10-22 13:30:00,12.31,12.34,12.3,12.32,72600.0,10.3299,10.355,10.3215,10.3383,72600.0
2009-10-22 13:35:00,12.32,12.39,12.32,12.37,90500.0,10.3383,10.397,10.3383,10.3802,90500.0
2009-10-22 13:40:00,12.38,12.38,12.34,12.36,76600.0,10.3886,10.3886,10.355,10.3718,76600.0
2009-10-22 13:45:00,12.35,12.36,12.32,12.32,29400.0,10.3634,10.3718,10.3383,10.3383,29400.0
2009-10-22 13:50:00,12.32,12.35,12.31,12.32,101700.0,10.3383,10.3634,10.3299,10.3383,101700.0
2009-10-22 13:55:00,12.32,12.33,12.29,12.33,65500.0,10.3383,10.3466,10.3131,10.3466,65500.0
2009-10-22 14:00:00,12.33,12.38,12.32,12.35,83800.0,10.3466,10.3886,10.3383,10.3634,83800.0
2009-10-22 14:05:00,12.35,12.41,12.34,12.41,254700.0,10.3634,10.4138,10.355,10.4138,254700.0
2009-10-22 14:10:00,12.41,12.45,12.41,12.45,112100.0,10.4138,10.4473,10.4138,10.4473,112100.0
2009-10-22 14:15:00,12.44,12.5,12.44,12.47,224300.0,10.4389,10.4893,10.4389,10.4641,224300.0
2009-10-22 14:20:00,12.47,12.51,12.47,12.51,154100.0,10.4641,10.4977,10.4641,10.4977,154100.0
2009-10-22 14:25:00,12.5,12.55,12.49,12.53,222700.0,10.4893,10.5313,10.4809,10.5145,222700.0
2009-10-22 14:30:00,12.53,12.57,12.52,12.53,169600.0,10.5145,10.548,10.5061,10.5145,169600.0
2009-10-22 14:35:00,12.52,12.76,12.52,12.75,680600.0,10.5061,10.7075,10.5061,10.6991,680600.0
2009-10-22 14:40:00,12.75,12.79,12.71,12.72,422000.0,10.6991,10.7326,10.6655,10.6739,422000.0
2009-10-22 14:45:00,12.71,12.73,12.68,12.69,246200.0,10.6655,10.6823,10.6403,10.6487,246200.0
2009-10-22 14:50:00,12.69,12.69,12.64,12.68,103900.0,10.6487,10.6487,10.6068,10.6403,103900.0
2009-10-22 14:55:00,12.68,12.73,12.67,12.71,246000.0,10.6403,10.6823,10.632,10.6655,246000.0
2009-10-22 15:00:00,12.71,12.83,12.71,12.82,309600.0,10.6655,10.7662,10.6655,10.7578,309600.0
2009-10-22 15:05:00,12.83,12.97,12.8,12.95,574600.0,10.7662,10.8837,10.741,10.8669,574600.0
2009-10-22 15:10:00,12.95,13.0,12.7,12.96,357500.0,10.8669,10.9089,10.6571,10.8753,357500.0
2009-10-22 15:15:00,12.97,12.97,12.9,12.91,385400.0,10.8837,10.8837,10.825,10.8333,385400.0
2009-10-22 15:20:00,12.9,12.97,12.9,12.95,293000.0,10.825,10.8837,10.825,10.8669,293000.0
2009-10-22 15:25:00,12.95,12.96,12.91,12.94,263000.0,10.8669,10.8753,10.8333,10.8585,263000.0
2009-10-22 15:30:00,12.93,12.94,12.85,12.86,411100.0,10.8501,10.8585,10.783,10.7914,411100.0
2009-10-22 15:35:00,12.85,12.86,12.79,12.8,424800.0,10.783,10.7914,10.7326,10.741,424800.0
2009-10-22 15:40:00,12.81,12.81,12.71,12.72,441900.0,10.7494,10.7494,10.6655,10.6739,441900.0
2009-10-22 15:45:00,12.71,12.74,12.68,12.72,547300.0,10.6655,10.6907,10.6403,10.6739,547300.0
2009-10-22 15:50:00,12.72,12.73,12.68,12.68,804000.0,10.6739,10.6823,10.6403,10.6403,804000.0
2009-10-22 15:55:00,12.69,12.71,12.68,12.71,734200.0,10.6487,10.6655,10.6403,10.6655,734200.0
2009-10-23 09:30:00,12.84,12.87,12.77,12.77,97500.0,10.7746,10.7998,10.7159,10.7159,97500.0
2009-10-23 09:35:00,12.78,12.8,12.63,12.67,150900.0,10.7243,10.741,10.5984,10.632,150900.0
2009-10-23 09:40:00,12.69,12.7,12.53,12.55,118200.0,10.6487,10.6571,10.5145,10.5313,118200.0
2009-10-23 09:45:00,12.55,12.62,12.5,12.6,97400.0,10.5313,10.59,10.4893,10.5732,97400.0
2009-10-23 09:50:00,12.61,12.69,12.6,12.68,109600.0,10.5816,10.6487,10.5732,10.6403,109600.0
2009-10-23 09:55:00,12.68,12.71,12.64,12.68,141400.0,10.6403,10.6655,10.6068,10.6403,141400.0
2009-10-23 10:00:00,12.68,12.99,12.68,12.74,554800.0,10.6403,10.9005,10.6403,10.6907,554800.0
2009-10-23 10:05:00,12.74,12.74,12.6,12.68,298500.0,10.6907,10.6907,10.5732,10.6403,298500.0
2009-10-23 10:10:00,12.68,12.68,12.57,12.63,228400.0,10.6403,10.6403,10.548,10.5984,228400.0
2009-10-23 10:15:00,12.63,12.63,12.56,12.6,93000.0,10.5984,10.5984,10.5396,10.5732,93000.0
2009-10-23 10:20:00,12.6,12.62,12.57,12.58,83300.0,10.5732,10.59,10.548,10.5564,83300.0
2009-10-23 10:25:00,12.59,12.59,12.53,12.54,142600.0,10.5648,10.5648,10.5145,10.5229,142600.0
2009-10-23 10:30:00,12.53,12.53,12.35,12.43,447100.0,10.5145,10.5145,10.3634,10.4306,447100.0
2009-10-23 10:35:00,12.43,12.47,12.38,12.45,165300.0,10.4306,10.4641,10.3886,10.4473,165300.0
2009-10-23 10:40:00,12.46,12.48,12.4,12.41,149600.0,10.4557,10.4725,10.4054,10.4138,149600.0
2009-10-23 10:45:00,12.41,12.44,12.39,12.42,249300.0,10.4138,10.4389,10.397,10.4222,249300.0
2009-10-23 10:50:00,12.41,12.45,12.4,12.45,191000.0,10.4138,10.4473,10.4054,10.4473,191000.0
2009-10-23 10:55:00,12.45,12.47,12.34,12.38,141300.0,10.4473,10.4641,10.355,10.3886,141300.0
2009-10-23 11:00:00,12.38,12.45,12.37,12.41,90400.0,10.3886,10.4473,10.3802,10.4138,90400.0
2009-10-23 11:05:00,12.41,12.44,12.38,12.44,105000.0,10.4138,10.4389,10.3886,10.4389,105000.0
2009-10-23 11:10:00,12.44,12.48,12.43,12.47,50800.0,10.4389,10.4725,10.4306,10.4641,50800.0
2009-10-23 11:15:00,12.47,12.47,12.38,12.4,124000.0,10.4641,10.4641,10.3886,10.4054,124000.0
2009-10-23 11:20:00,12.39,12.41,12.38,12.41,51800.0,10.397,10.4138,10.3886,10.4138,51800.0
2009-10-23 11:25:00,12.4,12.44,12.4,12.44,46300.0,10.4054,10.4389,10.4054,10.4389,46300.0
2009-10-23 11:30:00,12.43,12.44,12.42,12.42,35500.0,10.4306,10.4389,10.4222,10.4222,35500.0
2009-10-23 11:35:00,12.43,12.45,12.41,12.44,95900.0,10.4306,10.4473,10.4138,10.4389,95900.0
2009-10-23 11:40:00,12.44,12.46,12.41,12.43,201400.0,10.4389,10.4557,10.4138,10.4306,201400.0
2009-10-23 11:45:00,12.42,12.45,12.4,12.42,252900.0,10.4222,10.4473,10.4054,10.4222,252900.0
2009-10-23 11:50:00,12.41,12.44,12.4,12.42,218900.0,10.4138,10.4389,10.4054,10.4222,218900.0
2009-10-23 11:55:00,12.42,12.42,12.36,12.41,58300.0,10.4222,10.4222,10.3718,10.4138,58300.0
2009-10-23 12:00:00,12.41,12.42,12.4,12.42,75600.0,10.4138,10.4222,10.4054,10.4222,75600.0
2009-10-23 12:05:00,12.42,12.44,12.39,12.39,101800.0,10.4222,10.4389,10.397,10.397,101800.0
2009-10-23 12:10:00,12.39,12.4,12.35,12.35,44900.0,10.397,10.4054,10.3634,10.3634,44900.0
2009-10-23 12:15:00,12.34,12.35,12.33,12.34,82500.0,10.355,10.3634,10.3466,10.355,82500.0
2009-10-23 12:20:00,12.34,12.34,12.32,12.34,125700.0,10.355,10.355,10.3383,10.355,125700.0
2009-10-23 12:25:00,12.34,12.38,12.34,12.38,29400.0,10.355,10.3886,10.355,10.3886,29400.0
2009-10-23 12:30:00,12.39,12.39,12.37,12.38,49700.0,10.397,10.397,10.3802,10.3886,49700.0
2009-10-23 12:35:00,12.37,12.44,12.37,12.44,27400.0,10.3802,10.4389,10.3802,10.4389,27400.0
2009-10-23 12:40:00,12.43,12.44,12.38,12.38,43800.0,10.4306,10.4389,10.3886,10.3886,43800.0
2009-10-23 12:45:00,12.38,12.44,12.38,12.44,22400.0,10.3886,10.4389,10.3886,10.4389,22400.0
2009-10-23 12:50:00,12.44,12.46,12.44,12.46,77300.0,10.4389,10.4557,10.4389,10.4557,77300.0
2009-10-23 12:55:00,12.46,12.48,12.43,12.43,54300.0,10.4557,10.4725,10.4306,10.4306,54300.0
2009-10-23 13:00:00,12.43,12.44,12.33,12.34,216000.0,10.4306,10.4389,10.3466,10.355,216000.0
2009-10-23 13:05:00,12.32,12.39,12.3,12.32,188700.0,10.3383,10.397,10.3215,10.3383,188700.0
2009-10-23 13:10:00,12.32,12.34,12.31,12.33,37500.0,10.3383,10.355,10.3299,10.3466,37500.0
2009-10-23 13:15:00,12.33,12.33,12.25,12.25,159300.0,10.3466,10.3466,10.2795,10.2795,159300.0
2009-10-23 13:20:00,12.26,12.26,12.2,12.23,117900.0,10.2879,10.2879,10.2376,10.2627,117900.0
2009-10-23 13:25:00,12.23,12.25,12.19,12.19,161300.0,10.2627,10.2795,10.2292,10.2292,161300.0
2009-10-23 13:30:00,12.2,12.2,12.11,12.11,174600.0,10.2376,10.2376,10.162,10.162,174600.0
2009-10-23 13:35:00,12.12,12.17,12.11,12.15,299400.0,10.1704,10.2124,10.162,10.1956,299400.0
2009-10-23 13:40:00,12.16,12.22,12.13,12.22,99700.0,10.204,10.2543,10.1788,10.2543,99700.0
2009-10-23 13:45:00,12.23,12.24,12.2,12.23,123600.0,10.2627,10.2711,10.2376,10.2627,123600.0
2009-10-23 13:50:00,12.23,12.27,12.23,12.27,92200.0,10.2627,10.2963,10.2627,10.2963,92200.0
2009-10-23 13:55:00,12.28,12.29,12.25,12.26,37900.0,10.3047,10.3131,10.2795,10.2879,37900.0
2009-10-23 14:00:00,12.27,12.3,12.26,12.26,38000.0,10.2963,10.3215,10.2879,10.2879,38000.0
2009-10-23 14:05:00,12.26,12.28,12.22,12.28,72000.0,10.2879,10.3047,10.2543,10.3047,72000.0
2009-10-23 14:10:00,12.28,12.3,12.26,12.29,43500.0,10.3047,10.3215,10.2879,10.3131,43500.0
2009-10-23 14:15:00,12.29,12.3,12.27,12.29,37300.0,10.3131,10.3215,10.2963,10.3131,37300.0
2009-10-23 14:20:00,12.29,12.36,12.29,12.36,87400.0,10.3131,10.3718,10.3131,10.3718,87400.0
2009-10-23 14:25:00,12.36,12.36,12.33,12.35,23000.0,10.3718,10.3718,10.3466,10.3634,23000.0
2009-10-23 14:30:00,12.35,12.35,12.28,12.33,87200.0,10.3634,10.3634,10.3047,10.3466,87200.0
2009-10-23 14:35:00,12.33,12.36,12.32,12.36,29700.0,10.3466,10.3718,10.3383,10.3718,29700.0
2009-10-23 14:40:00,12.35,12.39,12.33,12.39,54000.0,10.3634,10.397,10.3466,10.397,54000.0
2009-10-23 14:45:00,12.39,12.4,12.38,12.38,78900.0,10.397,10.4054,10.3886,10.3886,78900.0
2009-10-23 14:50:00,12.38,12.39,12.34,12.35,112000.0,10.3886,10.397,10.355,10.3634,112000.0
2009-10-23 14:55:00,12.36,12.39,12.35,12.36,123800.0,10.3718,10.397,10.3634,10.3718,123800.0
2009-10-23 15:00:00,12.36,12.41,12.36,12.4,151900.0,10.3718,10.4138,10.3718,10.4054,151900.0
2009-10-23 15:05:00,12.4,12.46,12.39,12.41,158900.0,10.4054,10.4557,10.397,10.4138,158900.0
2009-10-23 15:10:00,12.42,12.46,12.39,12.44,110500.0,10.4222,10.4557,10.397,10.4389,110500.0
2009-10-23 15:15:00,12.45,12.47,12.4,12.4,138900.0,10.4473,10.4641,10.4054,10.4054,138900.0
2009-10-23 15:20:00,12.41,12.41,12.36,12.39,136700.0,10.4138,10.4138,10.3718,10.397,136700.0
2009-10-23 15:25:00,12.39,12.4,12.32,12.38,137300.0,10.397,10.4054,10.3383,10.3886,137300.0
2009-10-23 15:30:00,12.38,12.42,12.37,12.4,226500.0,10.3886,10.4222,10.3802,10.4054,226500.0
2009-10-23 15:35:00,12.4,12.43,12.39,12.42,285100.0,10.4054,10.4306,10.397,10.4222,285100.0
2009-10-23 15:40:00,12.42,12.44,12.38,12.44,469900.0,10.4222,10.4389,10.3886,10.4389,469900.0
2009-10-23 15:45:00,12.44,12.44,12.34,12.37,223400.0,10.4389,10.4389,10.355,10.3802,223400.0
2009-10-23 15:50:00,12.37,12.41,12.36,12.4,284200.0,10.3802,10.4138,10.3718,10.4054,284200.0
2009-10-23 15:55:00,12.4,12.44,12.37,12.44,741300.0,10.4054,10.4389,10.3802,10.4389,741300.0
2009-10-26 09:30:00,12.46,12.51,12.33,12.48,74300.0,10.4557,10.4977,10.3466,10.4725,74300.0
2009-10-26 09:35:00,12.48,12.49,12.4,12.43,42900.0,10.4725,10.4809,10.4054,10.4306,42900.0
2009-10-26 09:40:00,12.43,12.47,12.39,12.4,122100.0,10.4306,10.4641,10.397,10.4054,122100.0
2009-10-26 09:45:00,12.41,12.5,12.41,12.48,107000.0,10.4138,10.4893,10.4138,10.4725,107000.0
2009-10-26 09:50:00,12.48,12.58,12.48,12.54,105200.0,10.4725,10.5564,10.4725,10.5229,105200.0
2009-10-26 09:55:00,12.54,12.56,12.48,12.49,42800.0,10.5229,10.5396,10.4725,10.4809,42800.0
2009-10-26 10:00:00,12.5,12.53,12.49,12.5,42900.0,10.4893,10.5145,10.4809,10.4893,42900.0
2009-10-26 10:05:00,12.51,12.56,12.47,12.55,104700.0,10.4977,10.5396,10.4641,10.5313,104700.0
2009-10-26 10:10:00,12.55,12.58,12.53,12.54,55900.0,10.5313,10.5564,10.5145,10.5229,55900.0
2009-10-26 10:15:00,12.55,12.57,12.5,12.51,85600.0,10.5313,10.548,10.4893,10.4977,85600.0
2009-10-26 10:20:00,12.5,12.53,12.47,12.47,57100.0,10.4893,10.5145,10.4641,10.4641,57100.0
2009-10-26 10:25:00,12.47,12.51,12.45,12.45,39500.0,10.4641,10.4977,10.4473,10.4473,39500.0
2009-10-26 10:30:00,12.45,12.51,12.45,12.47,54000.0,10.4473,10.4977,10.4473,10.4641,54000.0
2009-10-26 10:35:00,12.48,12.5,12.41,12.45,93600.0,10.4725,10.4893,10.4138,10.4473,93600.0
2009-10-26 10:40:00,12.45,12.5,12.43,12.5,62800.0,10.4473,10.4893,10.4306,10.4893,62800.0
2009-10-26 10:45:00,12.49,12.54,12.47,12.53,64900.0,10.4809,10.5229,10.4641,10.5145,64900.0
2009-10-26 10:50:00,12.54,12.55,12.53,12.55,26000.0,10.5229,10.5313,10.5145,10.5313,26000.0
2009-10-26 10:55:00,12.55,12.55,12.46,12.53,89200.0,10.5313,10.5313,10.4557,10.5145,89200.0
2009-10-26 11:00:00,12.54,12.54,12.47,12.47,25600.0,10.5229,10.5229,10.4641,10.4641,25600.0
2009-10-26 11:05:00,12.48,12.52,12.48,12.49,43200.0,10.4725,10.5061,10.4725,10.4809,43200.0
2009-10-26 11:10:00,12.51,12.51,12.38,12.38,50400.0,10.4977,10.4977,10.3886,10.3886,50400.0
2009-10-26 11:15:00,12.39,12.4,12.33,12.33,189400.0,10.397,10.4054,10.3466,10.3466,189400.0
2009-10-26 11:20:00,12.34,12.4,12.33,12.37,34700.0,10.355,10.4054,10.3466,10.3802,34700.0
2009-10-26 11:25:00,12.37,12.41,12.32,12.32,64100.0,10.3802,10.4138,10.3383,10.3383,64100.0
2009-10-26 11:30:00,12.32,12.32,12.18,12.23,209100.0,10.3383,10.3383,10.2208,10.2627,209100.0
2009-10-26 11:35:00,12.23,12.23,12.11,12.17,204100.0,10.2627,10.2627,10.162,10.2124,204100.0
2009-10-26 11:40:00,12.17,12.18,12.12,12.15,112300.0,10.2124,10.2208,10.1704,10.1956,112300.0
2009-10-26 11:45:00,12.14,12.17,12.12,12.17,115600.0,10.1872,10.2124,10.1704,10.2124,115600.0
2009-10-26 11:50:00,12.17,12.21,12.17,12.21,86200.0,10.2124,10.2459,10.2124,10.2459,86200.0
2009-10-26 11:55:00,12.21,12.25,12.13,12.13,152900.0,10.2459,10.2795,10.1788,10.1788,152900.0
2009-10-26 12:00:00,12.13,12.17,12.03,12.03,110600.0,10.1788,10.2124,10.0949,10.0949,110600.0
2009-10-26 12:05:00,12.04,12.09,11.99,12.09,69600.0,10.1033,10.1452,10.0613,10.1452,69600.0
2009-10-26 12:10:00,12.09,12.18,12.07,12.16,45300.0,10.1452,10.2208,10.1285,10.204,45300.0
2009-10-26 12:15:00,12.16,12.17,12.12,12.14,71800.0,10.204,10.2124,10.1704,10.1872,71800.0
2009-10-26 12:20:00,12.13,12.14,12.07,12.08,62200.0,10.1788,10.1872,10.1285,10.1369,62200.0
2009-10-26 12:25:00,12.08,12.1,12.05,12.07,63900.0,10.1369,10.1536,10.1117,10.1285,63900.0
2009-10-26 12:30:00,12.06,12.06,12.01,12.03,26300.0,10.1201,10.1201,10.0781,10.0949,26300.0
2009-10-26 12:35:00,12.03,12.06,11.99,12.06,43500.0,10.0949,10.1201,10.0613,10.1201,43500.0
2009-10-26 12:40:00,12.07,12.07,12.01,12.01,56600.0,10.1285,10.1285,10.0781,10.0781,56600.0
2009-10-26 12:45:00,12.01,12.1,12.0,12.1,116600.0,10.0781,10.1536,10.0697,10.1536,116600.0
2009-10-26 12:50:00,12.09,12.13,12.06,12.12,170800.0,10.1452,10.1788,10.1201,10.1704,170800.0
2009-10-26 12:55:00,12.12,12.2,12.1,12.1,129400.0,10.1704,10.2376,10.1536,10.1536,129400.0
2009-10-26 13:00:00,12.11,12.12,12.08,12.09,100300.0,10.162,10.1704,10.1369,10.1452,100300.0
2009-10-26 13:05:00,12.09,12.11,12.09,12.1,50900.0,10.1452,10.162,10.1452,10.1536,50900.0
2009-10-26 13:10:00,12.1,12.13,12.07,12.13,86100.0,10.1536,10.1788,10.1285,10.1788,86100.0
2009-10-26 13:15:00,12.12,12.12,12.03,12.05,60300.0,10.1704,10.1704,10.0949,10.1117,60300.0
2009-10-26 13:20:00,12.04,12.06,11.97,12.01,111000.0,10.1033,10.1201,10.0446,10.0781,111000.0
2009-10-26 13:25:00,12.01,12.06,11.97,12.04,52100.0,10.0781,10.1201,10.0446,10.1033,52100.0
2009-10-26 13:30:00,12.04,12.09,12.04,12.09,59600.0,10.1033,10.1452,10.1033,10.1452,59600.0
2009-10-26 13:35:00,12.09,12.11,12.09,12.11,12300.0,10.1452,10.162,10.1452,10.162,12300.0
2009-10-26 13:40:00,12.12,12.19,12.12,12.15,80900.0,10.1704,10.2292,10.1704,10.1956,80900.0
2009-10-26 13:45:00,12.15,12.15,12.1,12.11,24400.0,10.1956,10.1956,10.1536,10.162,24400.0
2009-10-26 13:50:00,12.1,12.12,12.07,12.12,35500.0,10.1536,10.1704,10.1285,10.1704,35500.0
2009-10-26 13:55:00,12.12,12.15,12.07,12.09,24900.0,10.1704,10.1956,10.1285,10.1452,24900.0
2009-10-26 14:00:00,12.09,12.14,12.08,12.12,55900.0,10.1452,10.1872,10.1369,10.1704,55900.0
2009-10-26 14:05:00,12.12,12.15,12.05,12.05,74300.0,10.1704,10.1956,10.1117,10.1117,74300.0
2009-10-26 14:10:00,12.05,12.09,12.02,12.09,51700.0,10.1117,10.1452,10.0865,10.1452,51700.0
2009-10-26 14:15:00,12.09,12.15,12.0,12.04,228500.0,10.1452,10.1956,10.0697,10.1033,228500.0
2009-10-26 14:20:00,12.03,12.08,12.03,12.05,38900.0,10.0949,10.1369,10.0949,10.1117,38900.0
2009-10-26 14:25:00,12.03,12.06,12.0,12.06,39900.0,10.0949,10.1201,10.0697,10.1201,39900.0
2009-10-26 14:30:00,12.05,12.06,12.0,12.0,34600.0,10.1117,10.1201,10.0697,10.0697,34600.0
2009-10-26 14:35:00,12.0,12.03,11.96,12.03,66300.0,10.0697,10.0949,10.0362,10.0949,66300.0
2009-10-26 14:40:00,12.04,12.04,11.98,11.99,55900.0,10.1033,10.1033,10.0529,10.0613,55900.0
2009-10-26 14:45:00,12.0,12.0,11.9,11.91,186300.0,10.0697,10.0697,9.9858,9.9942,186300.0
2009-10-26 14:50:00,11.9,11.95,11.89,11.94,48400.0,9.9858,10.0278,9.9774,10.0194,48400.0
2009-10-26 14:55:00,11.95,12.0,11.93,11.94,116300.0,10.0278,10.0697,10.011,10.0194,116300.0
2009-10-26 15:00:00,11.94,11.98,11.94,11.97,67000.0,10.0194,10.0529,10.0194,10.0446,67000.0
2009-10-26 15:05:00,11.96,11.97,11.9,11.94,94900.0,10.0362,10.0446,9.9858,10.0194,94900.0
2009-10-26 15:10:00,11.93,11.94,11.87,11.87,70100.0,10.011,10.0194,9.9606,9.9606,70100.0
2009-10-26 15:15:00,11.88,11.94,11.85,11.9,155600.0,9.969,10.0194,9.9439,9.9858,155600.0
2009-10-26 15:20:00,11.89,11.9,11.85,11.89,55700.0,9.9774,9.9858,9.9439,9.9774,55700.0
2009-10-26 15:25:00,11.89,11.9,11.84,11.86,62900.0,9.9774,9.9858,9.9355,9.9522,62900.0
2009-10-26 15:30:00,11.86,11.9,11.86,11.88,51700.0,9.9522,9.9858,9.9522,9.969,51700.0
2009-10-26 15:35:00,11.87,11.88,11.85,11.86,118000.0,9.9606,9.969,9.9439,9.9522,118000.0
2009-10-26 15:40:00,11.86,11.89,11.86,11.89,348300.0,9.9522,9.9774,9.9522,9.9774,348300.0
2009-10-26 15:45:00,11.88,11.96,11.88,11.93,162600.0,9.969,10.0362,9.969,10.011,162600.0
2009-10-26 15:50:00,11.93,11.96,11.92,11.94,202300.0,10.011,10.0362,10.0026,10.0194,202300.0
2009-10-26 15:55:00,11.93,11.95,11.91,11.93,302000.0,10.011,10.0278,9.9942,10.011,302000.0
2009-10-27 09:30:00,12.02,12.06,11.95,12.0,85200.0,10.0865,10.1201,10.0278,10.0697,85200.0
2009-10-27 09:35:00,12.01,12.04,11.93,11.96,78700.0,10.0781,10.1033,10.011,10.0362,78700.0
2009-10-27 09:40:00,11.97,12.01,11.81,11.84,52600.0,10.0446,10.0781,9.9103,9.9355,52600.0
2009-10-27 09:45:00,11.85,11.94,11.83,11.93,42400.0,9.9439,10.0194,9.9271,10.011,42400.0
2009-10-27 09:50:00,11.93,12.02,11.93,12.0,72800.0,10.011,10.0865,10.011,10.0697,72800.0
2009-10-27 09:55:00,12.0,12.0,11.9,11.9,51300.0,10.0697,10.0697,9.9858,9.9858,51300.0
2009-10-27 10:00:00,11.9,11.9,11.72,11.79,173000.0,9.9858,9.9858,9.8348,9.8935,173000.0
2009-10-27 10:05:00,11.79,11.79,11.67,11.77,137800.0,9.8935,9.8935,9.7928,9.8767,137800.0
2009-10-27 10:10:00,11.77,11.91,11.77,11.89,163600.0,9.8767,9.9942,9.8767,9.9774,163600.0
2009-10-27 10:15:00,11.89,11.98,11.89,11.9,146300.0,9.9774,10.0529,9.9774,9.9858,146300.0
2009-10-27 10:20:00,11.91,11.94,11.83,11.84,258200.0,9.9942,10.0194,9.9271,9.9355,258200.0
2009-10-27 10:25:00,11.85,11.94,11.83,11.94,133100.0,9.9439,10.0194,9.9271,10.0194,133100.0
2009-10-27 10:30:00,11.94,11.98,11.9,11.98,147400.0,10.0194,10.0529,9.9858,10.0529,147400.0
2009-10-27 10:35:00,11.98,12.0,11.95,11.99,151300.0,10.0529,10.0697,10.0278,10.0613,151300.0
2009-10-27 10:40:00,11.99,12.12,11.99,12.02,188700.0,10.0613,10.1704,10.0613,10.0865,188700.0
2009-10-27 10:45:00,12.02,12.03,11.95,12.0,129200.0,10.0865,10.0949,10.0278,10.0697,129200.0
2009-10-27 10:50:00,12.0,12.04,11.92,11.95,83300.0,10.0697,10.1033,10.0026,10.0278,83300.0
2009-10-27 10:55:00,11.95,11.99,11.92,11.97,104500.0,10.0278,10.0613,10.0026,10.0446,104500.0
2009-10-27 11:00:00,11.98,11.98,11.89,11.91,101100.0,10.0529,10.0529,9.9774,9.9942,101100.0
2009-10-27 11:05:00,11.91,11.99,11.9,11.98,93100.0,9.9942,10.0613,9.9858,10.0529,93100.0
2009-10-27 11:10:00,11.99,12.03,11.95,12.01,62500.0,10.0613,10.0949,10.0278,10.0781,62500.0
2009-10-27 11:15:00,12.01,12.04,11.98,12.04,52400.0,10.0781,10.1033,10.0529,10.1033,52400.0
2009-10-27 11:20:00,12.04,12.08,12.01,12.04,98600.0,10.1033,10.1369,10.0781,10.1033,98600.0
2009-10-27 11:25:00,12.04,12.12,12.03,12.12,74700.0,10.1033,10.1704,10.0949,10.1704,74700.0
2009-10-27 11:30:00,12.13,12.17,12.12,12.14,76300.0,10.1788,10.2124,10.1704,10.1872,76300.0
2009-10-27 11:35:00,12.14,12.19,12.14,12.17,58500.0,10.1872,10.2292,10.1872,10.2124,58500.0
2009-10-27 11:40:00,12.17,12.17,12.1,12.11,23000.0,10.2124,10.2124,10.1536,10.162,23000.0
2009-10-27 11:45:00,12.11,12.12,12.07,12.1,71200.0,10.162,10.1704,10.1285,10.1536,71200.0
2009-10-27 11:50:00,12.12,12.16,12.09,12.11,98500.0,10.1704,10.204,10.1452,10.162,98500.0
2009-10-27 11:55:00,12.11,12.15,12.1,12.12,29700.0,10.162,10.1956,10.1536,10.1704,29700.0
2009-10-27 12:00:00,12.13,12.16,12.1,12.1,38800.0,10.1788,10.204,10.1536,10.1536,38800.0
2009-10-27 12:05:00,12.1,12.1,12.07,12.08,17500.0,10.1536,10.1536,10.1285,10.1369,17500.0
2009-10-27 12:10:00,12.08,12.08,12.05,12.05,25200.0,10.1369,10.1369,10.1117,10.1117,25200.0
2009-10-27 12:15:00,12.06,12.09,12.05,12.08,31200.0,10.1201,10.1452,10.1117,10.1369,31200.0
2009-10-27 12:20:00,12.08,12.09,12.07,12.08,29200.0,10.1369,10.1452,10.1285,10.1369,29200.0
2009-10-27 12:25:00,12.08,12.09,12.03,12.03,38300.0,10.1369,10.1452,10.0949,10.0949,38300.0
2009-10-27 12:30:00,12.03,12.03,12.0,12.02,16700.0,10.0949,10.0949,10.0697,10.0865,16700.0
2009-10-27 12:35:00,12.02,12.02,11.97,11.98,32300.0,10.0865,10.0865,10.0446,10.0529,32300.0
2009-10-27 12:40:00,11.99,11.99,11.96,11.97,15900.0,10.0613,10.0613,10.0362,10.0446,15900.0
2009-10-27 12:45:00,11.97,12.01,11.95,11.98,40500.0,10.0446,10.0781,10.0278,10.0529,40500.0
2009-10-27 12:50:00,11.98,11.99,11.89,11.89,59400.0,10.0529,10.0613,9.9774,9.9774,59400.0
2009-10-27 12:55:00,11.9,11.95,11.9,11.91,47300.0,9.9858,10.0278,9.9858,9.9942,47300.0
2009-10-27 13:00:00,11.92,11.95,11.9,11.93,30100.0,10.0026,10.0278,9.9858,10.011,30100.0
2009-10-27 13:05:00,11.93,11.94,11.86,11.88,88800.0,10.011,10.0194,9.9522,9.969,88800.0
2009-10-27 13:10:00,11.88,11.9,11.87,11.88,50400.0,9.969,9.9858,9.9606,9.969,50400.0
2009-10-27 13:15:00,11.88,11.89,11.86,11.86,22100.0,9.969,9.9774,9.9522,9.9522,22100.0
2009-10-27 13:20:00,11.86,11.89,11.85,11.89,69400.0,9.9522,9.9774,9.9439,9.9774,69400.0
2009-10-27 13:25:00,11.89,11.91,11.88,11.89,32900.0,9.9774,9.9942,9.969,9.9774,32900.0
2009-10-27 13:30:00,11.89,11.92,11.82,11.83,66600.0,9.9774,10.0026,9.9187,9.9271,66600.0
2009-10-27 13:35:00,11.83,11.87,11.83,11.84,36300.0,9.9271,9.9606,9.9271,9.9355,36300.0
2009-10-27 13:40:00,11.84,11.91,11.84,11.86,40300.0,9.9355,9.9942,9.9355,9.9522,40300.0
2009-10-27 13:45:00,11.86,11.89,11.84,11.89,49400.0,9.9522,9.9774,9.9355,9.9774,49400.0
2009-10-27 13:50:00,11.89,11.9,11.87,11.88,26300.0,9.9774,9.9858,9.9606,9.969,26300.0
2009-10-27 13:55:00,11.88,11.91,11.83,11.91,42500.0,9.969,9.9942,9.9271,9.9942,42500.0
2009-10-27 14:00:00,11.92,11.93,11.84,11.84,48500.0,10.0026,10.011,9.9355,9.9355,48500.0
2009-10-27 14:05:00,11.84,11.86,11.8,11.83,60000.0,9.9355,9.9522,9.9019,9.9271,60000.0
2009-10-27 14:10:00,11.83,11.88,11.83,11.87,21600.0,9.9271,9.969,9.9271,9.9606,21600.0
2009-10-27 14:15:00,11.88,11.93,11.86,11.9,136100.0,9.969,10.011,9.9522,9.9858,136100.0
2009-10-27 14:20:00,11.9,11.9,11.85,11.86,87300.0,9.9858,9.9858,9.9439,9.9522,87300.0
2009-10-27 14:25:00,11.86,11.93,11.85,11.87,70600.0,9.9522,10.011,9.9439,9.9606,70600.0
2009-10-27 14:30:00,11.87,11.89,11.85,11.89,29700.0,9.9606,9.9774,9.9439,9.9774,29700.0
2009-10-27 14:35:00,11.89,11.91,11.87,11.87,24700.0,9.9774,9.9942,9.9606,9.9606,24700.0
2009-10-27 14:40:00,11.88,11.93,11.88,11.91,49600.0,9.969,10.011,9.969,9.9942,49600.0
2009-10-27 14:45:00,11.91,11.92,11.9,11.91,18400.0,9.9942,10.0026,9.9858,9.9942,18400.0
2009-10-27 14:50:00,11.9,12.0,11.9,11.98,112500.0,9.9858,10.0697,9.9858,10.0529,112500.0
2009-10-27 14:55:00,11.98,12.02,11.97,11.97,62500.0,10.0529,10.0865,10.0446,10.0446,62500.0
2009-10-27 15:00:00,11.97,12.0,11.96,11.99,36200.0,10.0446,10.0697,10.0362,10.0613,36200.0
2009-10-27 15:05:00,11.99,12.0,11.93,11.93,67100.0,10.0613,10.0697,10.011,10.011,67100.0
2009-10-27 15:10:00,11.93,11.95,11.9,11.94,69100.0,10.011,10.0278,9.9858,10.0194,69100.0
2009-10-27 15:15:00,11.94,11.96,11.9,11.94,384000.0,10.0194,10.0362,9.9858,10.0194,384000.0
2009-10-27 15:20:00,11.94,11.94,11.88,11.89,73900.0,10.0194,10.0194,9.969,9.9774,73900.0
2009-10-27 15:25:00,11.89,11.9,11.86,11.88,180800.0,9.9774,9.9858,9.9522,9.969,180800.0
2009-10-27 15:30:00,11.88,11.91,11.82,11.82,434100.0,9.969,9.9942,9.9187,9.9187,434100.0
2009-10-27 15:35:00,11.83,11.85,11.82,11.83,109200.0,9.9271,9.9439,9.9187,9.9271,109200.0
2009-10-27 15:40:00,11.83,11.88,11.81,11.83,232700.0,9.9271,9.969,9.9103,9.9271,232700.0
2009-10-27 15:45:00,11.84,11.84,11.78,11.79,165000.0,9.9355,9.9355,9.8851,9.8935,165000.0
2009-10-27 15:50:00,11.79,11.81,11.74,11.79,491500.0,9.8935,9.9103,9.8515,9.8935,491500.0
2009-10-27 15:55:00,11.79,11.8,11.77,11.8,275000.0,9.8935,9.9019,9.8767,9.9019,275000.0
2009-10-28 09:30:00,11.66,11.75,11.36,11.39,305700.0,9.7844,9.8599,9.5327,9.5578,305700.0
2009-10-28 09:35:00,11.39,11.54,11.35,11.35,158600.0,9.5578,9.6837,9.5243,9.5243,158600.0
2009-10-28 09:40:00,11.36,11.45,11.35,11.44,166100.0,9.5327,9.6082,9.5243,9.5998,166100.0
2009-10-28 09:45:00,11.45,11.47,11.37,11.38,212100.0,9.6082,9.625,9.5411,9.5495,212100.0
2009-10-28 09:50:00,11.38,11.39,11.33,11.33,194100.0,9.5495,9.5578,9.5075,9.5075,194100.0
2009-10-28 09:55:00,11.34,11.38,11.32,11.35,81500.0,9.5159,9.5495,9.4991,9.5243,81500.0
2009-10-28 10:00:00,11.36,11.36,11.11,11.15,483400.0,9.5327,9.5327,9.3229,9.3565,483400.0
2009-10-28 10:05:00,11.15,11.23,11.12,11.2,106100.0,9.3565,9.4236,9.3313,9.3984,106100.0
2009-10-28 10:10:00,11.2,11.33,11.19,11.31,135600.0,9.3984,9.5075,9.39,9.4907,135600.0
2009-10-28 10:15:00,11.3,11.3,11.24,11.3,62000.0,9.4823,9.4823,9.432,9.4823,62000.0
2009-10-28 10:20:00,11.29,11.31,11.24,11.26,532700.0,9.4739,9.4907,9.432,9.4488,532700.0
2009-10-28 10:25:00,11.25,11.3,11.24,11.27,178600.0,9.4404,9.4823,9.432,9.4572,178600.0
2009-10-28 10:30:00,11.27,11.35,11.26,11.35,145700.0,9.4572,9.5243,9.4488,9.5243,145700.0
2009-10-28 10:35:00,11.34,11.38,11.31,11.36,200800.0,9.5159,9.5495,9.4907,9.5327,200800.0
2009-10-28 10:40:00,11.36,11.4,11.33,11.38,136000.0,9.5327,9.5662,9.5075,9.5495,136000.0
2009-10-28 10:45:00,11.38,11.39,11.31,11.32,200900.0,9.5495,9.5578,9.4907,9.4991,200900.0
2009-10-28 10:50:00,11.32,11.32,11.22,11.25,229200.0,9.4991,9.4991,9.4152,9.4404,229200.0
2009-10-28 10:55:00,11.25,11.31,11.24,11.3,81000.0,9.4404,9.4907,9.432,9.4823,81000.0
2009-10-28 11:00:00,11.3,11.3,11.21,11.22,110800.0,9.4823,9.4823,9.4068,9.4152,110800.0
2009-10-28 11:05:00,11.22,11.28,11.21,11.26,188200.0,9.4152,9.4655,9.4068,9.4488,188200.0
2009-10-28 11:10:00,11.26,11.3,11.2,11.2,80400.0,9.4488,9.4823,9.3984,9.3984,80400.0
2009-10-28 11:15:00,11.2,11.27,11.2,11.25,104000.0,9.3984,9.4572,9.3984,9.4404,104000.0
2009-10-28 11:20:00,11.25,11.27,11.22,11.22,67700.0,9.4404,9.4572,9.4152,9.4152,67700.0
2009-10-28 11:25:00,11.22,11.27,11.21,11.21,62000.0,9.4152,9.4572,9.4068,9.4068,62000.0
2009-10-28 11:30:00,11.22,11.23,11.2,11.21,47200.0,9.4152,9.4236,9.3984,9.4068,47200.0
2009-10-28 11:35:00,11.2,11.25,11.18,11.24,60100.0,9.3984,9.4404,9.3816,9.432,60100.0
2009-10-28 11:40:00,11.24,11.24,11.18,11.19,115700.0,9.432,9.432,9.3816,9.39,115700.0
2009-10-28 11:45:00,11.19,11.22,11.14,11.15,123900.0,9.39,9.4152,9.3481,9.3565,123900.0
2009-10-28 11:50:00,11.15,11.19,11.14,11.19,121800.0,9.3565,9.39,9.3481,9.39,121800.0
2009-10-28 11:55:00,11.19,11.2,11.17,11.19,56700.0,9.39,9.3984,9.3732,9.39,56700.0
2009-10-28 12:00:00,11.2,11.21,11.17,11.19,134800.0,9.3984,9.4068,9.3732,9.39,134800.0
2009-10-28 12:05:00,11.2,11.25,11.17,11.23,89500.0,9.3984,9.4404,9.3732,9.4236,89500.0
2009-10-28 12:10:00,11.22,11.23,11.2,11.22,35500.0,9.4152,9.4236,9.3984,9.4152,35500.0
2009-10-28 12:15:00,11.23,11.26,11.23,11.25,43600.0,9.4236,9.4488,9.4236,9.4404,43600.0
2009-10-28 12:20:00,11.24,11.24,11.19,11.2,42600.0,9.432,9.432,9.39,9.3984,42600.0
2009-10-28 12:25:00,11.2,11.25,11.19,11.24,82800.0,9.3984,9.4404,9.39,9.432,82800.0
2009-10-28 12:30:00,11.25,11.26,11.2,11.21,60900.0,9.4404,9.4488,9.3984,9.4068,60900.0
2009-10-28 12:35:00,11.22,11.22,11.19,11.19,42500.0,9.4152,9.4152,9.39,9.39,42500.0
2009-10-28 12:40:00,11.2,11.21,11.17,11.2,62000.0,9.3984,9.4068,9.3732,9.3984,62000.0
2009-10-28 12:45:00,11.21,11.25,11.2,11.25,83600.0,9.4068,9.4404,9.3984,9.4404,83600.0
2009-10-28 12:50:00,11.25,11.25,11.16,11.16,67000.0,9.4404,9.4404,9.3648,9.3648,67000.0
2009-10-28 12:55:00,11.16,11.2,11.16,11.17,54200.0,9.3648,9.3984,9.3648,9.3732,54200.0
2009-10-28 13:00:00,11.17,11.22,11.13,11.22,49300.0,9.3732,9.4152,9.3397,9.4152,49300.0
2009-10-28 13:05:00,11.22,11.29,11.22,11.29,50100.0,9.4152,9.4739,9.4152,9.4739,50100.0
2009-10-28 13:10:00,11.28,11.33,11.28,11.33,44100.0,9.4655,9.5075,9.4655,9.5075,44100.0
2009-10-28 13:15:00,11.33,11.36,11.29,11.3,40200.0,9.5075,9.5327,9.4739,9.4823,40200.0
2009-10-28 13:20:00,11.3,11.37,11.3,11.37,51500.0,9.4823,9.5411,9.4823,9.5411,51500.0
2009-10-28 13:25:00,11.37,11.38,11.27,11.3,62400.0,9.5411,9.5495,9.4572,9.4823,62400.0
2009-10-28 13:30:00,11.3,11.31,11.27,11.27,42100.0,9.4823,9.4907,9.4572,9.4572,42100.0
2009-10-28 13:35:00,11.28,11.3,11.26,11.26,26700.0,9.4655,9.4823,9.4488,9.4488,26700.0
2009-10-28 13:40:00,11.27,11.32,11.25,11.26,42700.0,9.4572,9.4991,9.4404,9.4488,42700.0
2009-10-28 13:45:00,11.26,11.31,11.26,11.29,83600.0,9.4488,9.4907,9.4488,9.4739,83600.0
2009-10-28 13:50:00,11.29,11.31,11.26,11.31,44500.0,9.4739,9.4907,9.4488,9.4907,44500.0
2009-10-28 13:55:00,11.32,11.32,11.27,11.29,40400.0,9.4991,9.4991,9.4572,9.4739,40400.0
2009-10-28 14:00:00,11.3,11.34,11.26,11.34,70600.0,9.4823,9.5159,9.4488,9.5159,70600.0
2009-10-28 14:05:00,11.34,11.35,11.32,11.34,37200.0,9.5159,9.5243,9.4991,9.5159,37200.0
2009-10-28 14:10:00,11.35,11.36,11.33,11.34,69000.0,9.5243,9.5327,9.5075,9.5159,69000.0
2009-10-28 14:15:00,11.34,11.36,11.31,11.31,92400.0,9.5159,9.5327,9.4907,9.4907,92400.0
2009-10-28 14:20:00,11.32,11.34,11.27,11.34,71000.0,9.4991,9.5159,9.4572,9.5159,71000.0
2009-10-28 14:25:00,11.34,11.38,11.31,11.32,85700.0,9.5159,9.5495,9.4907,9.4991,85700.0
2009-10-28 14:30:00,11.32,11.36,11.3,11.35,173500.0,9.4991,9.5327,9.4823,9.5243,173500.0
2009-10-28 14:35:00,11.35,11.36,11.28,11.29,77800.0,9.5243,9.5327,9.4655,9.4739,77800.0
2009-10-28 14:40:00,11.29,11.35,11.29,11.34,109000.0,9.4739,9.5243,9.4739,9.5159,109000.0
2009-10-28 14:45:00,11.34,11.37,11.3,11.37,147700.0,9.5159,9.5411,9.4823,9.5411,147700.0
2009-10-28 14:50:00,11.37,11.38,11.33,11.34,87100.0,9.5411,9.5495,9.5075,9.5159,87100.0
2009-10-28 14:55:00,11.34,11.36,11.33,11.33,124000.0,9.5159,9.5327,9.5075,9.5075,124000.0
2009-10-28 15:00:00,11.34,11.34,11.32,11.32,87900.0,9.5159,9.5159,9.4991,9.4991,87900.0
2009-10-28 15:05:00,11.33,11.34,11.32,11.32,71200.0,9.5075,9.5159,9.4991,9.4991,71200.0
2009-10-28 15:10:00,11.32,11.33,11.25,11.26,112400.0,9.4991,9.5075,9.4404,9.4488,112400.0
2009-10-28 15:15:00,11.27,11.32,11.24,11.3,162900.0,9.4572,9.4991,9.432,9.4823,162900.0
2009-10-28 15:20:00,11.31,11.32,11.27,11.27,154300.0,9.4907,9.4991,9.4572,9.4572,154300.0
2009-10-28 15:25:00,11.27,11.28,11.14,11.15,1297600.0,9.4572,9.4655,9.3481,9.3565,1297600.0
2009-10-28 15:30:00,11.16,11.2,11.15,11.17,148900.0,9.3648,9.3984,9.3565,9.3732,148900.0
2009-10-28 15:35:00,11.17,11.17,11.1,11.12,153400.0,9.3732,9.3732,9.3145,9.3313,153400.0
2009-10-28 15:40:00,11.12,11.19,11.11,11.14,313500.0,9.3313,9.39,9.3229,9.3481,313500.0
2009-10-28 15:45:00,11.15,11.15,11.1,11.14,314000.0,9.3565,9.3565,9.3145,9.3481,314000.0
2009-10-28 15:50:00,11.14,11.16,11.1,11.11,241600.0,9.3481,9.3648,9.3145,9.3229,241600.0
2009-10-28 15:55:00,11.11,11.16,11.1,11.15,624800.0,9.3229,9.3648,9.3145,9.3565,624800.0
2009-10-29 09:30:00,11.38,11.74,11.38,11.71,492000.0,9.5495,9.8515,9.5495,9.8264,492000.0
2009-10-29 09:35:00,11.72,11.74,11.59,11.64,268600.0,9.8348,9.8515,9.7257,9.7676,268600.0
2009-10-29 09:40:00,11.64,11.67,11.54,11.55,148300.0,9.7676,9.7928,9.6837,9.6921,148300.0
2009-10-29 09:45:00,11.55,11.56,11.43,11.43,139400.0,9.6921,9.7005,9.5914,9.5914,139400.0
2009-10-29 09:50:00,11.43,11.49,11.39,11.4,154200.0,9.5914,9.6418,9.5578,9.5662,154200.0
2009-10-29 09:55:00,11.41,11.49,11.4,11.49,72000.0,9.5746,9.6418,9.5662,9.6418,72000.0
2009-10-29 10:00:00,11.5,11.59,11.45,11.56,213100.0,9.6502,9.7257,9.6082,9.7005,213100.0
2009-10-29 10:05:00,11.56,11.62,11.55,11.58,185500.0,9.7005,9.7509,9.6921,9.7173,185500.0
2009-10-29 10:10:00,11.58,11.58,11.55,11.56,89000.0,9.7173,9.7173,9.6921,9.7005,89000.0
2009-10-29 10:15:00,11.56,11.56,11.51,11.51,41900.0,9.7005,9.7005,9.6585,9.6585,41900.0
2009-10-29 10:20:00,11.51,11.57,11.49,11.53,133000.0,9.6585,9.7089,9.6418,9.6753,133000.0
2009-10-29 10:25:00,11.54,11.56,11.48,11.48,66600.0,9.6837,9.7005,9.6334,9.6334,66600.0
2009-10-29 10:30:00,11.48,11.5,11.46,11.46,98700.0,9.6334,9.6502,9.6166,9.6166,98700.0
2009-10-29 10:35:00,11.45,11.48,11.43,11.46,168500.0,9.6082,9.6334,9.5914,9.6166,168500.0
2009-10-29 10:40:00,11.47,11.48,11.42,11.44,78700.0,9.625,9.6334,9.583,9.5998,78700.0
2009-10-29 10:45:00,11.43,11.51,11.43,11.51,1419800.0,9.5914,9.6585,9.5914,9.6585,1419800.0
2009-10-29 10:50:00,11.51,11.57,11.45,11.56,222100.0,9.6585,9.7089,9.6082,9.7005,222100.0
2009-10-29 10:55:00,11.56,11.57,11.45,11.56,70000.0,9.7005,9.7089,9.6082,9.7005,70000.0
2009-10-29 11:00:00,11.56,11.6,11.56,11.58,112700.0,9.7005,9.7341,9.7005,9.7173,112700.0
2009-10-29 11:05:00,11.58,11.62,11.57,11.58,153000.0,9.7173,9.7509,9.7089,9.7173,153000.0
2009-10-29 11:10:00,11.57,11.62,11.56,11.57,64300.0,9.7089,9.7509,9.7005,9.7089,64300.0
2009-10-29 11:15:00,11.58,11.6,11.55,11.57,124400.0,9.7173,9.7341,9.6921,9.7089,124400.0
2009-10-29 11:20:00,11.57,11.61,11.56,11.58,62700.0,9.7089,9.7425,9.7005,9.7173,62700.0
2009-10-29 11:25:00,11.58,11.59,11.55,11.55,94200.0,9.7173,9.7257,9.6921,9.6921,94200.0
2009-10-29 11:30:00,11.56,11.61,11.56,11.6,144000.0,9.7005,9.7425,9.7005,9.7341,144000.0
2009-10-29 11:35:00,11.61,11.65,11.6,11.65,176300.0,9.7425,9.776,9.7341,9.776,176300.0
2009-10-29 11:40:00,11.65,11.68,11.58,11.59,223400.0,9.776,9.8012,9.7173,9.7257,223400.0
2009-10-29 11:45:00,11.59,11.61,11.59,11.59,37400.0,9.7257,9.7425,9.7257,9.7257,37400.0
2009-10-29 11:50:00,11.6,11.6,11.56,11.58,51800.0,9.7341,9.7341,9.7005,9.7173,51800.0
2009-10-29 11:55:00,11.57,11.6,11.56,11.59,213700.0,9.7089,9.7341,9.7005,9.7257,213700.0
2009-10-29 12:00:00,11.6,11.63,11.59,11.63,125600.0,9.7341,9.7592,9.7257,9.7592,125600.0
2009-10-29 12:05:00,11.63,11.68,11.63,11.67,171100.0,9.7592,9.8012,9.7592,9.7928,171100.0
2009-10-29 12:10:00,11.67,11.67,11.62,11.63,222900.0,9.7928,9.7928,9.7509,9.7592,222900.0
2009-10-29 12:15:00,11.63,11.63,11.58,11.59,68900.0,9.7592,9.7592,9.7173,9.7257,68900.0
2009-10-29 12:20:00,11.58,11.6,11.58,11.59,27200.0,9.7173,9.7341,9.7173,9.7257,27200.0
2009-10-29 12:25:00,11.59,11.65,11.58,11.61,135300.0,9.7257,9.776,9.7173,9.7425,135300.0
2009-10-29 12:30:00,11.61,11.61,11.57,11.58,34300.0,9.7425,9.7425,9.7089,9.7173,34300.0
2009-10-29 12:35:00,11.57,11.61,11.54,11.55,141700.0,9.7089,9.7425,9.6837,9.6921,141700.0
2009-10-29 12:40:00,11.55,11.55,11.54,11.55,11700.0,9.6921,9.6921,9.6837,9.6921,11700.0
2009-10-29 12:45:00,11.55,11.57,11.53,11.55,60000.0,9.6921,9.7089,9.6753,9.6921,60000.0
2009-10-29 12:50:00,11.55,11.57,11.52,11.53,135800.0,9.6921,9.7089,9.6669,9.6753,135800.0
2009-10-29 12:55:00,11.53,11.53,11.48,11.48,74500.0,9.6753,9.6753,9.6334,9.6334,74500.0
2009-10-29 13:00:00,11.49,11.51,11.48,11.5,72900.0,9.6418,9.6585,9.6334,9.6502,72900.0
2009-10-29 13:05:00,11.5,11.55,11.49,11.54,45400.0,9.6502,9.6921,9.6418,9.6837,45400.0
2009-10-29 13:10:00,11.54,11.54,11.51,11.51,25700.0,9.6837,9.6837,9.6585,9.6585,25700.0
2009-10-29 13:15:00,11.52,11.53,11.45,11.45,181800.0,9.6669,9.6753,9.6082,9.6082,181800.0
2009-10-29 13:20:00,11.45,11.48,11.45,11.47,71500.0,9.6082,9.6334,9.6082,9.625,71500.0
2009-10-29 13:25:00,11.47,11.48,11.43,11.43,112200.0,9.625,9.6334,9.5914,9.5914,112200.0
2009-10-29 13:30:00,11.43,11.46,11.43,11.45,95000.0,9.5914,9.6166,9.5914,9.6082,95000.0
2009-10-29 13:35:00,11.44,11.53,11.44,11.52,46800.0,9.5998,9.6753,9.5998,9.6669,46800.0
2009-10-29 13:40:00,11.53,11.54,11.51,11.52,170700.0,9.6753,9.6837,9.6585,9.6669,170700.0
2009-10-29 13:45:00,11.53,11.54,11.51,11.52,55800.0,9.6753,9.6837,9.6585,9.6669,55800.0
2009-10-29 13:50:00,11.53,11.55,11.52,11.53,62400.0,9.6753,9.6921,9.6669,9.6753,62400.0
2009-10-29 13:55:00,11.53,11.54,11.49,11.52,37100.0,9.6753,9.6837,9.6418,9.6669,37100.0
2009-10-29 14:00:00,11.51,11.55,11.51,11.54,18100.0,9.6585,9.6921,9.6585,9.6837,18100.0
2009-10-29 14:05:00,11.55,11.56,11.5,11.51,49800.0,9.6921,9.7005,9.6502,9.6585,49800.0
2009-10-29 14:10:00,11.5,11.52,11.48,11.51,24400.0,9.6502,9.6669,9.6334,9.6585,24400.0
2009-10-29 14:15:00,11.51,11.55,11.51,11.51,31100.0,9.6585,9.6921,9.6585,9.6585,31100.0
2009-10-29 14:20:00,11.51,11.53,11.49,11.5,40000.0,9.6585,9.6753,9.6418,9.6502,40000.0
2009-10-29 14:25:00,11.5,11.55,11.49,11.52,51800.0,9.6502,9.6921,9.6418,9.6669,51800.0
2009-10-29 14:30:00,11.51,11.52,11.49,11.51,69500.0,9.6585,9.6669,9.6418,9.6585,69500.0
2009-10-29 14:35:00,11.52,11.53,11.49,11.5,79100.0,9.6669,9.6753,9.6418,9.6502,79100.0
2009-10-29 14:40:00,11.5,11.53,11.49,11.51,189600.0,9.6502,9.6753,9.6418,9.6585,189600.0
2009-10-29 14:45:00,11.51,11.52,11.49,11.49,53900.0,9.6585,9.6669,9.6418,9.6418,53900.0
2009-10-29 14:50:00,11.49,11.52,11.47,11.48,56000.0,9.6418,9.6669,9.625,9.6334,56000.0
2009-10-29 14:55:00,11.49,11.5,11.48,11.49,27400.0,9.6418,9.6502,9.6334,9.6418,27400.0
2009-10-29 15:00:00,11.49,11.49,11.45,11.48,66800.0,9.6418,9.6418,9.6082,9.6334,66800.0
2009-10-29 15:05:00,11.48,11.51,11.47,11.47,176400.0,9.6334,9.6585,9.625,9.625,176400.0
2009-10-29 15:10:00,11.47,11.5,11.46,11.49,75000.0,9.625,9.6502,9.6166,9.6418,75000.0
2009-10-29 15:15:00,11.48,11.49,11.43,11.44,112000.0,9.6334,9.6418,9.5914,9.5998,112000.0
2009-10-29 15:20:00,11.44,11.49,11.43,11.46,157400.0,9.5998,9.6418,9.5914,9.6166,157400.0
2009-10-29 15:25:00,11.46,11.49,11.45,11.47,105400.0,9.6166,9.6418,9.6082,9.625,105400.0
2009-10-29 15:30:00,11.46,11.47,11.43,11.44,97300.0,9.6166,9.625,9.5914,9.5998,97300.0
2009-10-29 15:35:00,11.43,11.44,11.42,11.43,101900.0,9.5914,9.5998,9.583,9.5914,101900.0
2009-10-29 15:40:00,11.42,11.44,11.34,11.35,225500.0,9.583,9.5998,9.5159,9.5243,225500.0
2009-10-29 15:45:00,11.34,11.38,11.34,11.37,188600.0,9.5159,9.5495,9.5159,9.5411,188600.0
2009-10-29 15:50:00,11.36,11.4,11.34,11.39,275700.0,9.5327,9.5662,9.5159,9.5578,275700.0
2009-10-29 15:55:00,11.38,11.39,11.35,11.36,546300.0,9.5495,9.5578,9.5243,9.5327,546300.0
2009-10-30 09:30:00,11.33,11.48,11.33,11.38,105600.0,9.5075,9.6334,9.5075,9.5495,105600.0
2009-10-30 09:35:00,11.38,11.41,11.37,11.39,98300.0,9.5495,9.5746,9.5411,9.5578,98300.0
2009-10-30 09:40:00,11.37,11.38,11.26,11.3,354000.0,9.5411,9.5495,9.4488,9.4823,354000.0
2009-10-30 09:45:00,11.32,11.35,11.27,11.28,189900.0,9.4991,9.5243,9.4572,9.4655,189900.0
2009-10-30 09:50:00,11.28,11.31,11.23,11.23,159200.0,9.4655,9.4907,9.4236,9.4236,159200.0
2009-10-30 09:55:00,11.23,11.27,11.2,11.22,201700.0,9.4236,9.4572,9.3984,9.4152,201700.0
2009-10-30 10:00:00,11.22,11.32,11.21,11.28,131600.0,9.4152,9.4991,9.4068,9.4655,131600.0
2009-10-30 10:05:00,11.28,11.37,11.26,11.3,121800.0,9.4655,9.5411,9.4488,9.4823,121800.0
2009-10-30 10:10:00,11.3,11.33,11.29,11.33,89000.0,9.4823,9.5075,9.4739,9.5075,89000.0
2009-10-30 10:15:00,11.32,11.34,11.26,11.3,47100.0,9.4991,9.5159,9.4488,9.4823,47100.0
2009-10-30 10:20:00,11.3,11.34,11.24,11.28,140800.0,9.4823,9.5159,9.432,9.4655,140800.0
2009-10-30 10:25:00,11.28,11.31,11.26,11.28,127000.0,9.4655,9.4907,9.4488,9.4655,127000.0
2009-10-30 10:30:00,11.28,11.28,11.19,11.22,52900.0,9.4655,9.4655,9.39,9.4152,52900.0
2009-10-30 10:35:00,11.22,11.28,11.21,11.27,195400.0,9.4152,9.4655,9.4068,9.4572,195400.0
2009-10-30 10:40:00,11.27,11.27,11.21,11.22,137600.0,9.4572,9.4572,9.4068,9.4152,137600.0
2009-10-30 10:45:00,11.22,11.25,11.19,11.22,146200.0,9.4152,9.4404,9.39,9.4152,146200.0
2009-10-30 10:50:00,11.22,11.24,11.19,11.21,100100.0,9.4152,9.432,9.39,9.4068,100100.0
2009-10-30 10:55:00,11.21,11.24,11.17,11.21,86500.0,9.4068,9.432,9.3732,9.4068,86500.0
2009-10-30 11:00:00,11.2,11.25,11.18,11.25,54100.0,9.3984,9.4404,9.3816,9.4404,54100.0
2009-10-30 11:05:00,11.25,11.25,11.15,11.17,129100.0,9.4404,9.4404,9.3565,9.3732,129100.0
2009-10-30 11:10:00,11.17,11.22,11.17,11.2,73800.0,9.3732,9.4152,9.3732,9.3984,73800.0
2009-10-30 11:15:00,11.2,11.23,11.17,11.17,54600.0,9.3984,9.4236,9.3732,9.3732,54600.0
2009-10-30 11:20:00,11.17,11.2,11.15,11.15,91600.0,9.3732,9.3984,9.3565,9.3565,91600.0
2009-10-30 11:25:00,11.15,11.15,11.11,11.11,53900.0,9.3565,9.3565,9.3229,9.3229,53900.0
2009-10-30 11:30:00,11.12,11.16,11.11,11.16,53300.0,9.3313,9.3648,9.3229,9.3648,53300.0
2009-10-30 11:35:00,11.15,11.18,11.11,11.14,136000.0,9.3565,9.3816,9.3229,9.3481,136000.0
2009-10-30 11:40:00,11.15,11.16,11.14,11.16,49900.0,9.3565,9.3648,9.3481,9.3648,49900.0
2009-10-30 11:45:00,11.15,11.15,11.07,11.09,110900.0,9.3565,9.3565,9.2893,9.3061,110900.0
2009-10-30 11:50:00,11.1,11.1,11.02,11.04,265900.0,9.3145,9.3145,9.2474,9.2641,265900.0
2009-10-30 11:55:00,11.04,11.07,11.0,11.06,118800.0,9.2641,9.2893,9.2306,9.2809,118800.0
2009-10-30 12:00:00,11.06,11.09,11.03,11.09,60500.0,9.2809,9.3061,9.2558,9.3061,60500.0
2009-10-30 12:05:00,11.08,11.18,11.07,11.17,109300.0,9.2977,9.3816,9.2893,9.3732,109300.0
2009-10-30 12:10:00,11.17,11.18,11.12,11.12,103800.0,9.3732,9.3816,9.3313,9.3313,103800.0
2009-10-30 12:15:00,11.12,11.14,11.1,11.12,46100.0,9.3313,9.3481,9.3145,9.3313,46100.0
2009-10-30 12:20:00,11.13,11.17,11.12,11.15,62900.0,9.3397,9.3732,9.3313,9.3565,62900.0
2009-10-30 12:25:00,11.15,11.15,11.03,11.1,138700.0,9.3565,9.3565,9.2558,9.3145,138700.0
2009-10-30 12:30:00,11.1,11.14,11.07,11.1,89800.0,9.3145,9.3481,9.2893,9.3145,89800.0
2009-10-30 12:35:00,11.1,11.16,11.08,11.15,70600.0,9.3145,9.3648,9.2977,9.3565,70600.0
2009-10-30 12:40:00,11.15,11.15,11.1,11.1,68600.0,9.3565,9.3565,9.3145,9.3145,68600.0
2009-10-30 12:45:00,11.11,11.12,11.0,11.05,176800.0,9.3229,9.3313,9.2306,9.2725,176800.0
2009-10-30 12:50:00,11.06,11.07,11.02,11.06,64800.0,9.2809,9.2893,9.2474,9.2809,64800.0
2009-10-30 12:55:00,11.05,11.07,11.0,11.0,405300.0,9.2725,9.2893,9.2306,9.2306,405300.0
2009-10-30 13:00:00,11.01,11.04,11.0,11.03,60200.0,9.239,9.2641,9.2306,9.2558,60200.0
2009-10-30 13:05:00,11.04,11.05,11.0,11.0,56000.0,9.2641,9.2725,9.2306,9.2306,56000.0
2009-10-30 13:10:00,11.0,11.07,10.98,11.01,141400.0,9.2306,9.2893,9.2138,9.239,141400.0
2009-10-30 13:15:00,11.0,11.08,11.0,11.03,141100.0,9.2306,9.2977,9.2306,9.2558,141100.0
2009-10-30 13:20:00,11.03,11.03,10.92,10.97,89200.0,9.2558,9.2558,9.1635,9.2054,89200.0
2009-10-30 13:25:00,10.99,10.99,10.91,10.92,66900.0,9.2222,9.2222,9.1551,9.1635,66900.0
2009-10-30 13:30:00,10.92,10.94,10.85,10.86,149500.0,9.1635,9.1802,9.1047,9.1131,149500.0
2009-10-30 13:35:00,10.86,10.88,10.84,10.84,185400.0,9.1131,9.1299,9.0963,9.0963,185400.0
2009-10-30 13:40:00,10.84,10.88,10.83,10.88,89200.0,9.0963,9.1299,9.0879,9.1299,89200.0
2009-10-30 13:45:00,10.88,10.93,10.87,10.91,59200.0,9.1299,9.1718,9.1215,9.1551,59200.0
2009-10-30 13:50:00,10.91,10.91,10.87,10.87,48100.0,9.1551,9.1551,9.1215,9.1215,48100.0
2009-10-30 13:55:00,10.86,10.9,10.84,10.85,124600.0,9.1131,9.1467,9.0963,9.1047,124600.0
2009-10-30 14:00:00,10.85,10.87,10.83,10.87,124700.0,9.1047,9.1215,9.0879,9.1215,124700.0
2009-10-30 14:05:00,10.87,10.9,10.85,10.88,236400.0,9.1215,9.1467,9.1047,9.1299,236400.0
2009-10-30 14:10:00,10.88,10.92,10.86,10.89,193300.0,9.1299,9.1635,9.1131,9.1383,193300.0
2009-10-30 14:15:00,10.9,10.94,10.85,10.93,160200.0,9.1467,9.1802,9.1047,9.1718,160200.0
2009-10-30 14:20:00,10.93,10.95,10.88,10.89,93600.0,9.1718,9.1886,9.1299,9.1383,93600.0
2009-10-30 14:25:00,10.9,10.97,10.9,10.97,96900.0,9.1467,9.2054,9.1467,9.2054,96900.0
2009-10-30 14:30:00,10.96,10.98,10.9,10.92,280500.0,9.197,9.2138,9.1467,9.1635,280500.0
2009-10-30 14:35:00,10.92,10.94,10.87,10.94,153900.0,9.1635,9.1802,9.1215,9.1802,153900.0
2009-10-30 14:40:00,10.94,10.95,10.87,10.89,163000.0,9.1802,9.1886,9.1215,9.1383,163000.0
2009-10-30 14:45:00,10.89,10.91,10.85,10.89,178400.0,9.1383,9.1551,9.1047,9.1383,178400.0
2009-10-30 14:50:00,10.89,10.93,10.86,10.9,153500.0,9.1383,9.1718,9.1131,9.1467,153500.0
2009-10-30 14:55:00,10.9,10.98,10.88,10.93,155400.0,9.1467,9.2138,9.1299,9.1718,155400.0
2009-10-30 15:00:00,10.93,10.93,10.87,10.91,77600.0,9.1718,9.1718,9.1215,9.1551,77600.0
2009-10-30 15:05:00,10.9,10.91,10.84,10.85,166800.0,9.1467,9.1551,9.0963,9.1047,166800.0
2009-10-30 15:10:00,10.86,10.92,10.85,10.87,101700.0,9.1131,9.1635,9.1047,9.1215,101700.0
2009-10-30 15:15:00,10.87,10.9,10.84,10.84,121200.0,9.1215,9.1467,9.0963,9.0963,121200.0
2009-10-30 15:20:00,10.84,10.94,10.84,10.85,138400.0,9.0963,9.1802,9.0963,9.1047,138400.0
2009-10-30 15:25:00,10.86,10.92,10.82,10.87,175500.0,9.1131,9.1635,9.0795,9.1215,175500.0
2009-10-30 15:30:00,10.87,10.96,10.86,10.93,122700.0,9.1215,9.197,9.1131,9.1718,122700.0
2009-10-30 15:35:00,10.93,10.99,10.9,10.98,350400.0,9.1718,9.2222,9.1467,9.2138,350400.0
2009-10-30 15:40:00,10.99,11.04,10.98,11.03,301000.0,9.2222,9.2641,9.2138,9.2558,301000.0
2009-10-30 15:45:00,11.03,11.05,10.99,11.05,482300.0,9.2558,9.2725,9.2222,9.2725,482300.0
2009-10-30 15:50:00,11.04,11.05,10.97,11.0,383000.0,9.2641,9.2725,9.2054,9.2306,383000.0
2009-10-30 15:55:00,10.99,11.0,10.97,10.98,432300.0,9.2222,9.2306,9.2054,9.2138,432300.0
2009-11-02 09:30:00,11.11,11.15,11.05,11.09,128800.0,9.3229,9.3565,9.2725,9.3061,128800.0
2009-11-02 09:35:00,11.08,11.08,10.91,10.91,88400.0,9.2977,9.2977,9.1551,9.1551,88400.0
2009-11-02 09:40:00,10.9,10.98,10.81,10.81,158400.0,9.1467,9.2138,9.0711,9.0711,158400.0
2009-11-02 09:45:00,10.83,10.83,10.73,10.75,191700.0,9.0879,9.0879,9.004,9.0208,191700.0
2009-11-02 09:50:00,10.75,10.81,10.74,10.8,151000.0,9.0208,9.0711,9.0124,9.0628,151000.0
2009-11-02 09:55:00,10.8,10.84,10.78,10.8,115400.0,9.0628,9.0963,9.046,9.0628,115400.0
2009-11-02 10:00:00,10.82,11.23,10.8,11.21,329900.0,9.0795,9.4236,9.0628,9.4068,329900.0
2009-11-02 10:05:00,11.21,11.23,11.0,11.0,155100.0,9.4068,9.4236,9.2306,9.2306,155100.0
2009-11-02 10:10:00,11.0,11.05,10.96,11.01,126100.0,9.2306,9.2725,9.197,9.239,126100.0
2009-11-02 10:15:00,11.01,11.06,10.98,11.03,144900.0,9.239,9.2809,9.2138,9.2558,144900.0
2009-11-02 10:20:00,11.04,11.05,10.99,10.99,118400.0,9.2641,9.2725,9.2222,9.2222,118400.0
2009-11-02 10:25:00,10.98,11.03,10.98,11.01,94600.0,9.2138,9.2558,9.2138,9.239,94600.0
2009-11-02 10:30:00,11.01,11.06,11.01,11.05,116400.0,9.239,9.2809,9.239,9.2725,116400.0
2009-11-02 10:35:00,11.05,11.13,11.02,11.12,61900.0,9.2725,9.3397,9.2474,9.3313,61900.0
2009-11-02 10:40:00,11.13,11.14,11.02,11.02,131700.0,9.3397,9.3481,9.2474,9.2474,131700.0
2009-11-02 10:45:00,11.02,11.12,11.0,11.09,202300.0,9.2474,9.3313,9.2306,9.3061,202300.0
2009-11-02 10:50:00,11.09,11.11,11.01,11.02,109200.0,9.3061,9.3229,9.239,9.2474,109200.0
2009-11-02 10:55:00,11.01,11.07,10.91,10.91,62300.0,9.239,9.2893,9.1551,9.1551,62300.0
2009-11-02 11:00:00,10.9,10.97,10.89,10.95,44300.0,9.1467,9.2054,9.1383,9.1886,44300.0
2009-11-02 11:05:00,10.95,10.98,10.9,10.94,61400.0,9.1886,9.2138,9.1467,9.1802,61400.0
2009-11-02 11:10:00,10.93,10.98,10.89,10.96,69100.0,9.1718,9.2138,9.1383,9.197,69100.0
2009-11-02 11:15:00,10.96,10.97,10.9,10.96,32100.0,9.197,9.2054,9.1467,9.197,32100.0
2009-11-02 11:20:00,10.96,11.03,10.96,10.98,73400.0,9.197,9.2558,9.197,9.2138,73400.0
2009-11-02 11:25:00,10.98,10.98,10.87,10.91,86900.0,9.2138,9.2138,9.1215,9.1551,86900.0
2009-11-02 11:30:00,10.91,10.92,10.86,10.86,61500.0,9.1551,9.1635,9.1131,9.1131,61500.0
2009-11-02 11:35:00,10.86,10.9,10.85,10.87,59300.0,9.1131,9.1467,9.1047,9.1215,59300.0
2009-11-02 11:40:00,10.88,10.92,10.87,10.92,45600.0,9.1299,9.1635,9.1215,9.1635,45600.0
2009-11-02 11:45:00,10.92,10.93,10.89,10.92,33000.0,9.1635,9.1718,9.1383,9.1635,33000.0
2009-11-02 11:50:00,10.92,10.93,10.88,10.89,42900.0,9.1635,9.1718,9.1299,9.1383,42900.0
2009-11-02 11:55:00,10.89,10.96,10.89,10.9,98000.0,9.1383,9.197,9.1383,9.1467,98000.0
2009-11-02 12:00:00,10.89,10.89,10.84,10.84,28700.0,9.1383,9.1383,9.0963,9.0963,28700.0
2009-11-02 12:05:00,10.85,10.86,10.81,10.82,29900.0,9.1047,9.1131,9.0711,9.0795,29900.0
2009-11-02 12:10:00,10.82,10.82,10.79,10.8,26200.0,9.0795,9.0795,9.0544,9.0628,26200.0
2009-11-02 12:15:00,10.8,10.81,10.76,10.8,127100.0,9.0628,9.0711,9.0292,9.0628,127100.0
2009-11-02 12:20:00,10.81,10.82,10.77,10.78,53500.0,9.0711,9.0795,9.0376,9.046,53500.0
2009-11-02 12:25:00,10.78,10.8,10.75,10.75,44400.0,9.046,9.0628,9.0208,9.0208,44400.0
2009-11-02 12:30:00,10.75,10.77,10.7,10.7,56300.0,9.0208,9.0376,8.9788,8.9788,56300.0
2009-11-02 12:35:00,10.7,10.72,10.67,10.67,52900.0,8.9788,8.9956,8.9537,8.9537,52900.0
2009-11-02 12:40:00,10.67,10.67,10.6,10.6,147100.0,8.9537,8.9537,8.8949,8.8949,147100.0
2009-11-02 12:45:00,10.61,10.62,10.59,10.59,119400.0,8.9033,8.9117,8.8865,8.8865,119400.0
2009-11-02 12:50:00,10.6,10.61,10.51,10.57,264100.0,8.8949,8.9033,8.8194,8.8698,264100.0
2009-11-02 12:55:00,10.58,10.6,10.5,10.52,95500.0,8.8781,8.8949,8.811,8.8278,95500.0
2009-11-02 13:00:00,10.51,10.6,10.5,10.6,154400.0,8.8194,8.8949,8.811,8.8949,154400.0
2009-11-02 13:05:00,10.61,10.64,10.57,10.64,90600.0,8.9033,8.9285,8.8698,8.9285,90600.0
2009-11-02 13:10:00,10.64,10.66,10.59,10.6,115200.0,8.9285,8.9453,8.8865,8.8949,115200.0
2009-11-02 13:15:00,10.59,10.64,10.55,10.61,64100.0,8.8865,8.9285,8.853,8.9033,64100.0
2009-11-02 13:20:00,10.62,10.69,10.6,10.64,63100.0,8.9117,8.9704,8.8949,8.9285,63100.0
2009-11-02 13:25:00,10.64,10.66,10.61,10.63,58600.0,8.9285,8.9453,8.9033,8.9201,58600.0
2009-11-02 13:30:00,10.64,10.66,10.56,10.58,130500.0,8.9285,8.9453,8.8614,8.8781,130500.0
2009-11-02 13:35:00,10.57,10.6,10.54,10.56,38500.0,8.8698,8.8949,8.8446,8.8614,38500.0
2009-11-02 13:40:00,10.55,10.59,10.53,10.57,40700.0,8.853,8.8865,8.8362,8.8698,40700.0
2009-11-02 13:45:00,10.57,10.57,10.52,10.55,77400.0,8.8698,8.8698,8.8278,8.853,77400.0
2009-11-02 13:50:00,10.55,10.57,10.53,10.57,60700.0,8.853,8.8698,8.8362,8.8698,60700.0
2009-11-02 13:55:00,10.56,10.6,10.54,10.54,56300.0,8.8614,8.8949,8.8446,8.8446,56300.0
2009-11-02 14:00:00,10.55,10.6,10.54,10.59,90100.0,8.853,8.8949,8.8446,8.8865,90100.0
2009-11-02 14:05:00,10.58,10.61,10.57,10.6,100900.0,8.8781,8.9033,8.8698,8.8949,100900.0
2009-11-02 14:10:00,10.6,10.71,10.59,10.67,105500.0,8.8949,8.9872,8.8865,8.9537,105500.0
2009-11-02 14:15:00,10.67,10.7,10.63,10.64,99700.0,8.9537,8.9788,8.9201,8.9285,99700.0
2009-11-02 14:20:00,10.65,10.76,10.65,10.73,108500.0,8.9369,9.0292,8.9369,9.004,108500.0
2009-11-02 14:25:00,10.73,10.78,10.69,10.78,69800.0,9.004,9.046,8.9704,9.046,69800.0
2009-11-02 14:30:00,10.78,10.8,10.74,10.79,113700.0,9.046,9.0628,9.0124,9.0544,113700.0
2009-11-02 14:35:00,10.79,10.83,10.73,10.76,122500.0,9.0544,9.0879,9.004,9.0292,122500.0
2009-11-02 14:40:00,10.76,10.86,10.76,10.83,106800.0,9.0292,9.1131,9.0292,9.0879,106800.0
2009-11-02 14:45:00,10.83,10.86,10.8,10.83,101700.0,9.0879,9.1131,9.0628,9.0879,101700.0
2009-11-02 14:50:00,10.82,10.89,10.82,10.87,101300.0,9.0795,9.1383,9.0795,9.1215,101300.0
2009-11-02 14:55:00,10.87,10.87,10.78,10.86,137800.0,9.1215,9.1215,9.046,9.1131,137800.0
2009-11-02 15:00:00,10.85,10.92,10.85,10.91,199700.0,9.1047,9.1635,9.1047,9.1551,199700.0
2009-11-02 15:05:00,10.9,10.92,10.82,10.86,161100.0,9.1467,9.1635,9.0795,9.1131,161100.0
2009-11-02 15:10:00,10.86,10.9,10.83,10.86,121900.0,9.1131,9.1467,9.0879,9.1131,121900.0
2009-11-02 15:15:00,10.86,10.89,10.79,10.8,115900.0,9.1131,9.1383,9.0544,9.0628,115900.0
2009-11-02 15:20:00,10.79,10.87,10.78,10.82,179600.0,9.0544,9.1215,9.046,9.0795,179600.0
2009-11-02 15:25:00,10.82,10.86,10.77,10.85,200600.0,9.0795,9.1131,9.0376,9.1047,200600.0
2009-11-02 15:30:00,10.85,10.91,10.84,10.86,141700.0,9.1047,9.1551,9.0963,9.1131,141700.0
2009-11-02 15:35:00,10.87,10.91,10.84,10.86,108300.0,9.1215,9.1551,9.0963,9.1131,108300.0
2009-11-02 15:40:00,10.87,10.93,10.86,10.9,141300.0,9.1215,9.1718,9.1131,9.1467,141300.0
2009-11-02 15:45:00,10.91,10.91,10.85,10.89,126700.0,9.1551,9.1551,9.1047,9.1383,126700.0
2009-11-02 15:50:00,10.88,10.94,10.88,10.92,245300.0,9.1299,9.1802,9.1299,9.1635,245300.0
2009-11-02 15:55:00,10.92,10.96,10.92,10.94,334900.0,9.1635,9.197,9.1635,9.1802,334900.0
2009-11-03 09:30:00,10.83,10.87,10.75,10.83,69000.0,9.0879,9.1215,9.0208,9.0879,69000.0
2009-11-03 09:35:00,10.83,10.94,10.83,10.92,67400.0,9.0879,9.1802,9.0879,9.1635,67400.0
2009-11-03 09:40:00,10.93,11.08,10.89,11.05,193900.0,9.1718,9.2977,9.1383,9.2725,193900.0
2009-11-03 09:45:00,11.05,11.11,11.0,11.0,220100.0,9.2725,9.3229,9.2306,9.2306,220100.0
2009-11-03 09:50:00,11.0,11.16,10.98,11.04,133800.0,9.2306,9.3648,9.2138,9.2641,133800.0
2009-11-03 09:55:00,11.03,11.08,11.02,11.02,50900.0,9.2558,9.2977,9.2474,9.2474,50900.0
2009-11-03 10:00:00,11.03,11.13,10.95,11.09,205800.0,9.2558,9.3397,9.1886,9.3061,205800.0
2009-11-03 10:05:00,11.1,11.11,11.03,11.03,138100.0,9.3145,9.3229,9.2558,9.2558,138100.0
2009-11-03 10:10:00,11.03,11.07,10.93,10.99,100300.0,9.2558,9.2893,9.1718,9.2222,100300.0
2009-11-03 10:15:00,10.98,11.04,10.95,11.01,123000.0,9.2138,9.2641,9.1886,9.239,123000.0
2009-11-03 10:20:00,11.0,11.05,10.92,11.02,107700.0,9.2306,9.2725,9.1635,9.2474,107700.0
2009-11-03 10:25:00,11.02,11.04,10.91,10.91,178000.0,9.2474,9.2641,9.1551,9.1551,178000.0
2009-11-03 10:30:00,10.91,11.02,10.9,11.0,47200.0,9.1551,9.2474,9.1467,9.2306,47200.0
2009-11-03 10:35:00,11.02,11.03,10.87,10.92,186100.0,9.2474,9.2558,9.1215,9.1635,186100.0
2009-11-03 10:40:00,10.92,11.02,10.92,11.01,190100.0,9.1635,9.2474,9.1635,9.239,190100.0
2009-11-03 10:45:00,11.02,11.05,10.97,11.04,36700.0,9.2474,9.2725,9.2054,9.2641,36700.0
2009-11-03 10:50:00,11.03,11.1,11.03,11.05,77700.0,9.2558,9.3145,9.2558,9.2725,77700.0
2009-11-03 10:55:00,11.04,11.14,11.0,11.06,80200.0,9.2641,9.3481,9.2306,9.2809,80200.0
2009-11-03 11:00:00,11.07,11.12,11.06,11.1,72100.0,9.2893,9.3313,9.2809,9.3145,72100.0
2009-11-03 11:05:00,11.09,11.13,11.06,11.09,61300.0,9.3061,9.3397,9.2809,9.3061,61300.0
2009-11-03 11:10:00,11.08,11.13,11.03,11.12,39600.0,9.2977,9.3397,9.2558,9.3313,39600.0
2009-11-03 11:15:00,11.12,11.12,11.06,11.11,35000.0,9.3313,9.3313,9.2809,9.3229,35000.0
2009-11-03 11:20:00,11.1,11.15,11.1,11.13,365800.0,9.3145,9.3565,9.3145,9.3397,365800.0
2009-11-03 11:25:00,11.12,11.12,11.04,11.1,69800.0,9.3313,9.3313,9.2641,9.3145,69800.0
2009-11-03 11:30:00,11.1,11.13,11.07,11.12,168900.0,9.3145,9.3397,9.2893,9.3313,168900.0
2009-11-03 11:35:00,11.12,11.13,11.03,11.07,30800.0,9.3313,9.3397,9.2558,9.2893,30800.0
2009-11-03 11:40:00,11.08,11.08,11.04,11.04,73600.0,9.2977,9.2977,9.2641,9.2641,73600.0
2009-11-03 11:45:00,11.04,11.08,11.01,11.08,33200.0,9.2641,9.2977,9.239,9.2977,33200.0
2009-11-03 11:50:00,11.07,11.09,11.03,11.09,38100.0,9.2893,9.3061,9.2558,9.3061,38100.0
2009-11-03 11:55:00,11.1,11.15,11.09,11.1,24200.0,9.3145,9.3565,9.3061,9.3145,24200.0
2009-11-03 12:00:00,11.1,11.14,11.08,11.08,34100.0,9.3145,9.3481,9.2977,9.2977,34100.0
2009-11-03 12:05:00,11.08,11.11,11.02,11.11,53600.0,9.2977,9.3229,9.2474,9.3229,53600.0
2009-11-03 12:10:00,11.11,11.12,11.06,11.08,18500.0,9.3229,9.3313,9.2809,9.2977,18500.0
2009-11-03 12:15:00,11.08,11.09,11.03,11.03,22900.0,9.2977,9.3061,9.2558,9.2558,22900.0
2009-11-03 12:20:00,11.04,11.1,11.03,11.07,36200.0,9.2641,9.3145,9.2558,9.2893,36200.0
2009-11-03 12:25:00,11.07,11.12,11.07,11.09,61000.0,9.2893,9.3313,9.2893,9.3061,61000.0
2009-11-03 12:30:00,11.1,11.16,11.1,11.15,30700.0,9.3145,9.3648,9.3145,9.3565,30700.0
2009-11-03 12:35:00,11.15,11.23,11.15,11.2,65500.0,9.3565,9.4236,9.3565,9.3984,65500.0
2009-11-03 12:40:00,11.21,11.22,11.17,11.19,28600.0,9.4068,9.4152,9.3732,9.39,28600.0
2009-11-03 12:45:00,11.19,11.19,11.14,11.15,38000.0,9.39,9.39,9.3481,9.3565,38000.0
2009-11-03 12:50:00,11.15,11.17,11.11,11.11,34900.0,9.3565,9.3732,9.3229,9.3229,34900.0
2009-11-03 12:55:00,11.11,11.16,11.11,11.15,28800.0,9.3229,9.3648,9.3229,9.3565,28800.0
2009-11-03 13:00:00,11.15,11.15,11.11,11.14,17600.0,9.3565,9.3565,9.3229,9.3481,17600.0
2009-11-03 13:05:00,11.15,11.2,11.15,11.19,37100.0,9.3565,9.3984,9.3565,9.39,37100.0
2009-11-03 13:10:00,11.19,11.21,11.15,11.21,24600.0,9.39,9.4068,9.3565,9.4068,24600.0
2009-11-03 13:15:00,11.2,11.2,11.16,11.16,24700.0,9.3984,9.3984,9.3648,9.3648,24700.0
2009-11-03 13:20:00,11.16,11.18,11.12,11.12,43100.0,9.3648,9.3816,9.3313,9.3313,43100.0
2009-11-03 13:25:00,11.13,11.15,11.1,11.14,20500.0,9.3397,9.3565,9.3145,9.3481,20500.0
2009-11-03 13:30:00,11.13,11.17,11.13,11.14,11400.0,9.3397,9.3732,9.3397,9.3481,11400.0
2009-11-03 13:35:00,11.14,11.17,11.13,11.16,28700.0,9.3481,9.3732,9.3397,9.3648,28700.0
2009-11-03 13:40:00,11.16,11.16,11.13,11.13,24000.0,9.3648,9.3648,9.3397,9.3397,24000.0
2009-11-03 13:45:00,11.14,11.14,11.1,11.13,32200.0,9.3481,9.3481,9.3145,9.3397,32200.0
2009-11-03 13:50:00,11.14,11.17,11.14,11.15,36200.0,9.3481,9.3732,9.3481,9.3565,36200.0
2009-11-03 13:55:00,11.15,11.21,11.15,11.2,30800.0,9.3565,9.4068,9.3565,9.3984,30800.0
2009-11-03 14:00:00,11.2,11.24,11.19,11.24,54800.0,9.3984,9.432,9.39,9.432,54800.0
2009-11-03 14:05:00,11.24,11.28,11.24,11.28,44400.0,9.432,9.4655,9.432,9.4655,44400.0
2009-11-03 14:10:00,11.28,11.3,11.21,11.21,261200.0,9.4655,9.4823,9.4068,9.4068,261200.0
2009-11-03 14:15:00,11.21,11.24,11.2,11.22,42500.0,9.4068,9.432,9.3984,9.4152,42500.0
2009-11-03 14:20:00,11.22,11.27,11.21,11.23,73900.0,9.4152,9.4572,9.4068,9.4236,73900.0
2009-11-03 14:25:00,11.23,11.29,11.23,11.29,101800.0,9.4236,9.4739,9.4236,9.4739,101800.0
2009-11-03 14:30:00,11.29,11.32,11.26,11.26,173000.0,9.4739,9.4991,9.4488,9.4488,173000.0
2009-11-03 14:35:00,11.27,11.28,11.22,11.23,47400.0,9.4572,9.4655,9.4152,9.4236,47400.0
2009-11-03 14:40:00,11.23,11.25,11.21,11.24,77800.0,9.4236,9.4404,9.4068,9.432,77800.0
2009-11-03 14:45:00,11.23,11.26,11.21,11.24,63700.0,9.4236,9.4488,9.4068,9.432,63700.0
2009-11-03 14:50:00,11.24,11.24,11.17,11.17,52300.0,9.432,9.432,9.3732,9.3732,52300.0
2009-11-03 14:55:00,11.17,11.23,11.14,11.19,85500.0,9.3732,9.4236,9.3481,9.39,85500.0
2009-11-03 15:00:00,11.19,11.19,11.12,11.14,157700.0,9.39,9.39,9.3313,9.3481,157700.0
2009-11-03 15:05:00,11.14,11.18,11.12,11.13,616500.0,9.3481,9.3816,9.3313,9.3397,616500.0
2009-11-03 15:10:00,11.14,11.16,11.07,11.08,220700.0,9.3481,9.3648,9.2893,9.2977,220700.0
2009-11-03 15:15:00,11.09,11.11,11.08,11.11,149900.0,9.3061,9.3229,9.2977,9.3229,149900.0
2009-11-03 15:20:00,11.1,11.1,11.06,11.08,174300.0,9.3145,9.3145,9.2809,9.2977,174300.0
2009-11-03 15:25:00,11.09,11.12,11.07,11.11,90100.0,9.3061,9.3313,9.2893,9.3229,90100.0
2009-11-03 15:30:00,11.12,11.22,11.11,11.22,141400.0,9.3313,9.4152,9.3229,9.4152,141400.0
2009-11-03 15:35:00,11.21,11.23,11.19,11.21,86100.0,9.4068,9.4236,9.39,9.4068,86100.0
2009-11-03 15:40:00,11.21,11.23,11.17,11.19,255400.0,9.4068,9.4236,9.3732,9.39,255400.0
2009-11-03 15:45:00,11.19,11.25,11.18,11.24,97600.0,9.39,9.4404,9.3816,9.432,97600.0
2009-11-03 15:50:00,11.24,11.24,11.2,11.22,104800.0,9.432,9.432,9.3984,9.4152,104800.0
2009-11-03 15:55:00,11.21,11.22,11.17,11.18,415800.0,9.4068,9.4152,9.3732,9.3816,415800.0
2009-11-04 09:30:00,11.3,11.48,11.25,11.48,165000.0,9.4823,9.6334,9.4404,9.6334,165000.0
2009-11-04 09:35:00,11.48,11.53,11.43,11.5,250000.0,9.6334,9.6753,9.5914,9.6502,250000.0
2009-11-04 09:40:00,11.49,11.49,11.42,11.44,98000.0,9.6418,9.6418,9.583,9.5998,98000.0
2009-11-04 09:45:00,11.44,11.56,11.44,11.52,132300.0,9.5998,9.7005,9.5998,9.6669,132300.0
2009-11-04 09:50:00,11.52,11.66,11.51,11.65,197000.0,9.6669,9.7844,9.6585,9.776,197000.0
2009-11-04 09:55:00,11.65,11.71,11.65,11.68,143900.0,9.776,9.8264,9.776,9.8012,143900.0
2009-11-04 10:00:00,11.68,11.7,11.59,11.65,258800.0,9.8012,9.818,9.7257,9.776,258800.0
2009-11-04 10:05:00,11.66,11.75,11.63,11.74,169600.0,9.7844,9.8599,9.7592,9.8515,169600.0
2009-11-04 10:10:00,11.73,11.78,11.7,11.78,230000.0,9.8432,9.8851,9.818,9.8851,230000.0
2009-11-04 10:15:00,11.78,11.84,11.77,11.8,206700.0,9.8851,9.9355,9.8767,9.9019,206700.0
2009-11-04 10:20:00,11.81,11.85,11.77,11.81,173300.0,9.9103,9.9439,9.8767,9.9103,173300.0
2009-11-04 10:25:00,11.8,11.84,11.8,11.83,161900.0,9.9019,9.9355,9.9019,9.9271,161900.0
2009-11-04 10:30:00,11.84,11.87,11.82,11.87,126200.0,9.9355,9.9606,9.9187,9.9606,126200.0
2009-11-04 10:35:00,11.87,11.87,11.82,11.84,78500.0,9.9606,9.9606,9.9187,9.9355,78500.0
2009-11-04 10:40:00,11.83,11.88,11.79,11.87,123600.0,9.9271,9.969,9.8935,9.9606,123600.0
2009-11-04 10:45:00,11.87,11.88,11.84,11.86,112100.0,9.9606,9.969,9.9355,9.9522,112100.0
2009-11-04 10:50:00,11.85,11.87,11.85,11.85,70000.0,9.9439,9.9606,9.9439,9.9439,70000.0
2009-11-04 10:55:00,11.85,11.87,11.82,11.86,159200.0,9.9439,9.9606,9.9187,9.9522,159200.0
2009-11-04 11:00:00,11.87,11.88,11.8,11.8,209700.0,9.9606,9.969,9.9019,9.9019,209700.0
2009-11-04 11:05:00,11.8,11.81,11.76,11.76,107900.0,9.9019,9.9103,9.8683,9.8683,107900.0
2009-11-04 11:10:00,11.76,11.79,11.74,11.76,190500.0,9.8683,9.8935,9.8515,9.8683,190500.0
2009-11-04 11:15:00,11.76,11.77,11.74,11.75,118800.0,9.8683,9.8767,9.8515,9.8599,118800.0
2009-11-04 11:20:00,11.75,11.76,11.73,11.75,158000.0,9.8599,9.8683,9.8432,9.8599,158000.0
2009-11-04 11:25:00,11.76,11.81,11.74,11.8,118700.0,9.8683,9.9103,9.8515,9.9019,118700.0
2009-11-04 11:30:00,11.81,11.81,11.74,11.74,178800.0,9.9103,9.9103,9.8515,9.8515,178800.0
2009-11-04 11:35:00,11.74,11.74,11.7,11.74,75900.0,9.8515,9.8515,9.818,9.8515,75900.0
2009-11-04 11:40:00,11.74,11.76,11.72,11.72,116700.0,9.8515,9.8683,9.8348,9.8348,116700.0
2009-11-04 11:45:00,11.72,11.74,11.71,11.73,38000.0,9.8348,9.8515,9.8264,9.8432,38000.0
2009-11-04 11:50:00,11.73,11.78,11.72,11.78,59600.0,9.8432,9.8851,9.8348,9.8851,59600.0
2009-11-04 11:55:00,11.78,11.78,11.74,11.76,203200.0,9.8851,9.8851,9.8515,9.8683,203200.0
2009-11-04 12:00:00,11.76,11.77,11.73,11.76,105300.0,9.8683,9.8767,9.8432,9.8683,105300.0
2009-11-04 12:05:00,11.75,11.76,11.69,11.7,109100.0,9.8599,9.8683,9.8096,9.818,109100.0
2009-11-04 12:10:00,11.7,11.7,11.66,11.7,143700.0,9.818,9.818,9.7844,9.818,143700.0
2009-11-04 12:15:00,11.69,11.7,11.66,11.7,86700.0,9.8096,9.818,9.7844,9.818,86700.0
2009-11-04 12:20:00,11.7,11.73,11.68,11.73,49300.0,9.818,9.8432,9.8012,9.8432,49300.0
2009-11-04 12:25:00,11.73,11.74,11.71,11.73,71200.0,9.8432,9.8515,9.8264,9.8432,71200.0
2009-11-04 12:30:00,11.72,11.75,11.72,11.74,59300.0,9.8348,9.8599,9.8348,9.8515,59300.0
2009-11-04 12:35:00,11.75,11.78,11.74,11.77,36100.0,9.8599,9.8851,9.8515,9.8767,36100.0
2009-11-04 12:40:00,11.77,11.81,11.77,11.78,135200.0,9.8767,9.9103,9.8767,9.8851,135200.0
2009-11-04 12:45:00,11.78,11.78,11.73,11.73,49600.0,9.8851,9.8851,9.8432,9.8432,49600.0
2009-11-04 12:50:00,11.73,11.74,11.71,11.71,43100.0,9.8432,9.8515,9.8264,9.8264,43100.0
2009-11-04 12:55:00,11.72,11.75,11.71,11.73,79500.0,9.8348,9.8599,9.8264,9.8432,79500.0
2009-11-04 13:00:00,11.73,11.75,11.72,11.73,51500.0,9.8432,9.8599,9.8348,9.8432,51500.0
2009-11-04 13:05:00,11.73,11.74,11.71,11.72,48800.0,9.8432,9.8515,9.8264,9.8348,48800.0
2009-11-04 13:10:00,11.71,11.77,11.71,11.76,103300.0,9.8264,9.8767,9.8264,9.8683,103300.0
2009-11-04 13:15:00,11.76,11.77,11.71,11.73,84000.0,9.8683,9.8767,9.8264,9.8432,84000.0
2009-11-04 13:20:00,11.73,11.74,11.72,11.72,28800.0,9.8432,9.8515,9.8348,9.8348,28800.0
2009-11-04 13:25:00,11.72,11.73,11.67,11.68,67500.0,9.8348,9.8432,9.7928,9.8012,67500.0
2009-11-04 13:30:00,11.68,11.72,11.67,11.72,47400.0,9.8012,9.8348,9.7928,9.8348,47400.0
2009-11-04 13:35:00,11.72,11.75,11.71,11.75,67700.0,9.8348,9.8599,9.8264,9.8599,67700.0
2009-11-04 13:40:00,11.76,11.76,11.71,11.76,116800.0,9.8683,9.8683,9.8264,9.8683,116800.0
2009-11-04 13:45:00,11.76,11.8,11.75,11.75,126800.0,9.8683,9.9019,9.8599,9.8599,126800.0
2009-11-04 13:50:00,11.75,11.76,11.74,11.75,44600.0,9.8599,9.8683,9.8515,9.8599,44600.0
2009-11-04 13:55:00,11.76,11.8,11.74,11.77,130600.0,9.8683,9.9019,9.8515,9.8767,130600.0
2009-11-04 14:00:00,11.77,11.81,11.73,11.75,123800.0,9.8767,9.9103,9.8432,9.8599,123800.0
2009-11-04 14:05:00,11.75,11.83,11.73,11.82,76300.0,9.8599,9.9271,9.8432,9.9187,76300.0
2009-11-04 14:10:00,11.83,11.86,11.81,11.81,52900.0,9.9271,9.9522,9.9103,9.9103,52900.0
2009-11-04 14:15:00,11.82,11.86,11.71,11.71,62200.0,9.9187,9.9522,9.8264,9.8264,62200.0
2009-11-04 14:20:00,11.71,11.87,11.71,11.81,173300.0,9.8264,9.9606,9.8264,9.9103,173300.0
2009-11-04 14:25:00,11.8,11.82,11.64,11.67,245600.0,9.9019,9.9187,9.7676,9.7928,245600.0
2009-11-04 14:30:00,11.67,11.83,11.63,11.79,168500.0,9.7928,9.9271,9.7592,9.8935,168500.0
2009-11-04 14:35:00,11.79,11.83,11.77,11.82,104300.0,9.8935,9.9271,9.8767,9.9187,104300.0
2009-11-04 14:40:00,11.82,11.89,11.76,11.8,218900.0,9.9187,9.9774,9.8683,9.9019,218900.0
2009-11-04 14:45:00,11.8,11.86,11.8,11.85,93400.0,9.9019,9.9522,9.9019,9.9439,93400.0
2009-11-04 14:50:00,11.84,11.86,11.8,11.82,83200.0,9.9355,9.9522,9.9019,9.9187,83200.0
2009-11-04 14:55:00,11.82,11.84,11.78,11.82,61900.0,9.9187,9.9355,9.8851,9.9187,61900.0
2009-11-04 15:00:00,11.83,11.83,11.71,11.73,87300.0,9.9271,9.9271,9.8264,9.8432,87300.0
2009-11-04 15:05:00,11.73,11.78,11.72,11.73,54400.0,9.8432,9.8851,9.8348,9.8432,54400.0
2009-11-04 15:10:00,11.74,11.81,11.71,11.77,98900.0,9.8515,9.9103,9.8264,9.8767,98900.0
2009-11-04 15:15:00,11.77,11.8,11.73,11.79,121700.0,9.8767,9.9019,9.8432,9.8935,121700.0
2009-11-04 15:20:00,11.79,11.83,11.74,11.78,114700.0,9.8935,9.9271,9.8515,9.8851,114700.0
2009-11-04 15:25:00,11.79,11.82,11.73,11.77,130500.0,9.8935,9.9187,9.8432,9.8767,130500.0
2009-11-04 15:30:00,11.78,11.78,11.66,11.69,181600.0,9.8851,9.8851,9.7844,9.8096,181600.0
2009-11-04 15:35:00,11.69,11.72,11.62,11.63,197900.0,9.8096,9.8348,9.7509,9.7592,197900.0
2009-11-04 15:40:00,11.63,11.65,11.59,11.61,228200.0,9.7592,9.776,9.7257,9.7425,228200.0
2009-11-04 15:45:00,11.6,11.64,11.55,11.57,295700.0,9.7341,9.7676,9.6921,9.7089,295700.0
2009-11-04 15:50:00,11.57,11.61,11.55,11.59,302400.0,9.7089,9.7425,9.6921,9.7257,302400.0
2009-11-04 15:55:00,11.59,11.59,11.52,11.56,354000.0,9.7257,9.7257,9.6669,9.7005,354000.0
2009-11-05 09:30:00,11.68,11.9,11.66,11.89,100600.0,9.8012,9.9858,9.7844,9.9774,100600.0
2009-11-05 09:35:00,11.89,11.95,11.85,11.94,193600.0,9.9774,10.0278,9.9439,10.0194,193600.0
2009-11-05 09:40:00,11.94,12.07,11.9,12.01,584500.0,10.0194,10.1285,9.9858,10.0781,584500.0
2009-11-05 09:45:00,12.02,12.14,12.0,12.12,199200.0,10.0865,10.1872,10.0697,10.1704,199200.0
2009-11-05 09:50:00,12.11,12.18,12.11,12.16,179500.0,10.162,10.2208,10.162,10.204,179500.0
2009-11-05 09:55:00,12.17,12.21,12.14,12.18,149000.0,10.2124,10.2459,10.1872,10.2208,149000.0
2009-11-05 10:00:00,12.17,12.24,12.14,12.15,118700.0,10.2124,10.2711,10.1872,10.1956,118700.0
2009-11-05 10:05:00,12.15,12.15,12.02,12.03,159800.0,10.1956,10.1956,10.0865,10.0949,159800.0
2009-11-05 10:10:00,12.04,12.06,11.97,11.98,251200.0,10.1033,10.1201,10.0446,10.0529,251200.0
2009-11-05 10:15:00,11.98,12.01,11.93,11.94,111700.0,10.0529,10.0781,10.011,10.0194,111700.0
2009-11-05 10:20:00,11.95,11.99,11.93,11.94,99700.0,10.0278,10.0613,10.011,10.0194,99700.0
2009-11-05 10:25:00,11.94,12.02,11.94,11.97,115000.0,10.0194,10.0865,10.0194,10.0446,115000.0
2009-11-05 10:30:00,11.97,11.99,11.92,11.92,130800.0,10.0446,10.0613,10.0026,10.0026,130800.0
2009-11-05 10:35:00,11.92,12.01,11.92,11.97,99200.0,10.0026,10.0781,10.0026,10.0446,99200.0
2009-11-05 10:40:00,11.97,11.97,11.86,11.88,219000.0,10.0446,10.0446,9.9522,9.969,219000.0
2009-11-05 10:45:00,11.87,11.91,11.85,11.9,73000.0,9.9606,9.9942,9.9439,9.9858,73000.0
2009-11-05 10:50:00,11.9,11.96,11.9,11.94,86400.0,9.9858,10.0362,9.9858,10.0194,86400.0
2009-11-05 10:55:00,11.94,11.95,11.87,11.9,181300.0,10.0194,10.0278,9.9606,9.9858,181300.0
2009-11-05 11:00:00,11.91,11.94,11.85,11.85,61700.0,9.9942,10.0194,9.9439,9.9439,61700.0
2009-11-05 11:05:00,11.85,11.87,11.79,11.81,139500.0,9.9439,9.9606,9.8935,9.9103,139500.0
2009-11-05 11:10:00,11.82,11.83,11.78,11.83,158700.0,9.9187,9.9271,9.8851,9.9271,158700.0
2009-11-05 11:15:00,11.82,11.83,11.71,11.73,156500.0,9.9187,9.9271,9.8264,9.8432,156500.0
2009-11-05 11:20:00,11.74,11.76,11.72,11.75,72500.0,9.8515,9.8683,9.8348,9.8599,72500.0
2009-11-05 11:25:00,11.76,11.77,11.74,11.76,47000.0,9.8683,9.8767,9.8515,9.8683,47000.0
2009-11-05 11:30:00,11.76,11.77,11.72,11.72,93400.0,9.8683,9.8767,9.8348,9.8348,93400.0
2009-11-05 11:35:00,11.72,11.73,11.66,11.69,88000.0,9.8348,9.8432,9.7844,9.8096,88000.0
2009-11-05 11:40:00,11.69,11.7,11.62,11.63,92800.0,9.8096,9.818,9.7509,9.7592,92800.0
2009-11-05 11:45:00,11.63,11.7,11.52,11.53,382200.0,9.7592,9.818,9.6669,9.6753,382200.0
2009-11-05 11:50:00,11.53,11.67,11.53,11.67,355300.0,9.6753,9.7928,9.6753,9.7928,355300.0
2009-11-05 11:55:00,11.67,11.68,11.65,11.65,108700.0,9.7928,9.8012,9.776,9.776,108700.0
2009-11-05 12:00:00,11.65,11.72,11.63,11.66,302400.0,9.776,9.8348,9.7592,9.7844,302400.0
2009-11-05 12:05:00,11.66,11.68,11.65,11.65,115800.0,9.7844,9.8012,9.776,9.776,115800.0
2009-11-05 12:10:00,11.66,11.68,11.63,11.65,89400.0,9.7844,9.8012,9.7592,9.776,89400.0
2009-11-05 12:15:00,11.65,11.68,11.62,11.67,168000.0,9.776,9.8012,9.7509,9.7928,168000.0
2009-11-05 12:20:00,11.67,11.71,11.66,11.71,40600.0,9.7928,9.8264,9.7844,9.8264,40600.0
2009-11-05 12:25:00,11.71,11.72,11.67,11.71,63400.0,9.8264,9.8348,9.7928,9.8264,63400.0
2009-11-05 12:30:00,11.71,11.76,11.69,11.74,57200.0,9.8264,9.8683,9.8096,9.8515,57200.0
2009-11-05 12:35:00,11.74,11.74,11.69,11.69,23800.0,9.8515,9.8515,9.8096,9.8096,23800.0
2009-11-05 12:40:00,11.7,11.71,11.67,11.7,56900.0,9.818,9.8264,9.7928,9.818,56900.0
2009-11-05 12:45:00,11.7,11.74,11.7,11.73,15300.0,9.818,9.8515,9.818,9.8432,15300.0
2009-11-05 12:50:00,11.74,11.75,11.71,11.74,79400.0,9.8515,9.8599,9.8264,9.8515,79400.0
2009-11-05 12:55:00,11.74,11.82,11.74,11.82,70000.0,9.8515,9.9187,9.8515,9.9187,70000.0
2009-11-05 13:00:00,11.81,11.84,11.79,11.79,168700.0,9.9103,9.9355,9.8935,9.8935,168700.0
2009-11-05 13:05:00,11.79,11.79,11.76,11.77,53800.0,9.8935,9.8935,9.8683,9.8767,53800.0
2009-11-05 13:10:00,11.76,11.81,11.76,11.81,32400.0,9.8683,9.9103,9.8683,9.9103,32400.0
2009-11-05 13:15:00,11.81,11.82,11.77,11.82,59100.0,9.9103,9.9187,9.8767,9.9187,59100.0
2009-11-05 13:20:00,11.82,11.84,11.81,11.83,31800.0,9.9187,9.9355,9.9103,9.9271,31800.0
2009-11-05 13:25:00,11.83,11.84,11.8,11.81,41300.0,9.9271,9.9355,9.9019,9.9103,41300.0
2009-11-05 13:30:00,11.81,11.84,11.8,11.84,43100.0,9.9103,9.9355,9.9019,9.9355,43100.0
2009-11-05 13:35:00,11.84,11.86,11.8,11.82,59600.0,9.9355,9.9522,9.9019,9.9187,59600.0
2009-11-05 13:40:00,11.83,11.87,11.82,11.87,28300.0,9.9271,9.9606,9.9187,9.9606,28300.0
2009-11-05 13:45:00,11.86,11.89,11.86,11.86,34300.0,9.9522,9.9774,9.9522,9.9522,34300.0
2009-11-05 13:50:00,11.85,11.85,11.81,11.82,36600.0,9.9439,9.9439,9.9103,9.9187,36600.0
2009-11-05 13:55:00,11.83,11.84,11.78,11.78,28600.0,9.9271,9.9355,9.8851,9.8851,28600.0
2009-11-05 14:00:00,11.78,11.79,11.75,11.77,30400.0,9.8851,9.8935,9.8599,9.8767,30400.0
2009-11-05 14:05:00,11.78,11.78,11.72,11.74,47800.0,9.8851,9.8851,9.8348,9.8515,47800.0
2009-11-05 14:10:00,11.74,11.76,11.73,11.74,16600.0,9.8515,9.8683,9.8432,9.8515,16600.0
2009-11-05 14:15:00,11.75,11.76,11.73,11.74,17500.0,9.8599,9.8683,9.8432,9.8515,17500.0
2009-11-05 14:20:00,11.73,11.81,11.73,11.79,71600.0,9.8432,9.9103,9.8432,9.8935,71600.0
2009-11-05 14:25:00,11.79,11.81,11.79,11.8,31400.0,9.8935,9.9103,9.8935,9.9019,31400.0
2009-11-05 14:30:00,11.81,11.82,11.78,11.78,30900.0,9.9103,9.9187,9.8851,9.8851,30900.0
2009-11-05 14:35:00,11.78,11.79,11.75,11.76,72800.0,9.8851,9.8935,9.8599,9.8683,72800.0
2009-11-05 14:40:00,11.76,11.8,11.75,11.76,76100.0,9.8683,9.9019,9.8599,9.8683,76100.0
2009-11-05 14:45:00,11.75,11.79,11.75,11.78,46500.0,9.8599,9.8935,9.8599,9.8851,46500.0
2009-11-05 14:50:00,11.78,11.81,11.77,11.79,74600.0,9.8851,9.9103,9.8767,9.8935,74600.0
2009-11-05 14:55:00,11.79,11.8,11.76,11.77,94500.0,9.8935,9.9019,9.8683,9.8767,94500.0
2009-11-05 15:00:00,11.77,11.79,11.73,11.73,48700.0,9.8767,9.8935,9.8432,9.8432,48700.0
2009-11-05 15:05:00,11.73,11.75,11.73,11.74,40000.0,9.8432,9.8599,9.8432,9.8515,40000.0
2009-11-05 15:10:00,11.74,11.75,11.73,11.74,49800.0,9.8515,9.8599,9.8432,9.8515,49800.0
2009-11-05 15:15:00,11.75,11.78,11.74,11.77,108200.0,9.8599,9.8851,9.8515,9.8767,108200.0
2009-11-05 15:20:00,11.77,11.78,11.74,11.78,90200.0,9.8767,9.8851,9.8515,9.8851,90200.0
2009-11-05 15:25:00,11.78,11.79,11.77,11.77,82700.0,9.8851,9.8935,9.8767,9.8767,82700.0
2009-11-05 15:30:00,11.77,11.78,11.76,11.76,60200.0,9.8767,9.8851,9.8683,9.8683,60200.0
2009-11-05 15:35:00,11.77,11.8,11.76,11.76,161900.0,9.8767,9.9019,9.8683,9.8683,161900.0
2009-11-05 15:40:00,11.77,11.8,11.76,11.79,82800.0,9.8767,9.9019,9.8683,9.8935,82800.0
2009-11-05 15:45:00,11.8,11.8,11.76,11.79,90300.0,9.9019,9.9019,9.8683,9.8935,90300.0
2009-11-05 15:50:00,11.79,11.83,11.78,11.81,123000.0,9.8935,9.9271,9.8851,9.9103,123000.0
2009-11-05 15:55:00,11.81,11.84,11.8,11.84,226400.0,9.9103,9.9355,9.9019,9.9355,226400.0
2009-11-06 09:30:00,11.79,11.87,11.63,11.84,86200.0,9.8935,9.9606,9.7592,9.9355,86200.0
2009-11-06 09:35:00,11.86,12.06,11.84,12.0,137100.0,9.9522,10.1201,9.9355,10.0697,137100.0
2009-11-06 09:40:00,12.01,12.12,12.01,12.06,193300.0,10.0781,10.1704,10.0781,10.1201,193300.0
2009-11-06 09:45:00,12.07,12.11,11.89,11.91,146600.0,10.1285,10.162,9.9774,9.9942,146600.0
2009-11-06 09:50:00,11.91,11.92,11.85,11.86,139700.0,9.9942,10.0026,9.9439,9.9522,139700.0
2009-11-06 09:55:00,11.87,11.98,11.86,11.96,133700.0,9.9606,10.0529,9.9522,10.0362,133700.0
2009-11-06 10:00:00,11.97,12.05,11.94,11.96,242900.0,10.0446,10.1117,10.0194,10.0362,242900.0
2009-11-06 10:05:00,11.95,11.99,11.89,11.91,233800.0,10.0278,10.0613,9.9774,9.9942,233800.0
2009-11-06 10:10:00,11.92,11.96,11.89,11.9,82500.0,10.0026,10.0362,9.9774,9.9858,82500.0
2009-11-06 10:15:00,11.9,11.91,11.83,11.85,118600.0,9.9858,9.9942,9.9271,9.9439,118600.0
2009-11-06 10:20:00,11.85,11.86,11.76,11.8,142700.0,9.9439,9.9522,9.8683,9.9019,142700.0
2009-11-06 10:25:00,11.81,11.81,11.73,11.73,287500.0,9.9103,9.9103,9.8432,9.8432,287500.0
2009-11-06 10:30:00,11.73,11.77,11.67,11.75,129700.0,9.8432,9.8767,9.7928,9.8599,129700.0
2009-11-06 10:35:00,11.75,11.76,11.72,11.74,148200.0,9.8599,9.8683,9.8348,9.8515,148200.0
2009-11-06 10:40:00,11.73,11.74,11.68,11.69,81700.0,9.8432,9.8515,9.8012,9.8096,81700.0
2009-11-06 10:45:00,11.68,11.78,11.66,11.78,95700.0,9.8012,9.8851,9.7844,9.8851,95700.0
2009-11-06 10:50:00,11.78,11.8,11.71,11.8,65900.0,9.8851,9.9019,9.8264,9.9019,65900.0
2009-11-06 10:55:00,11.8,11.84,11.78,11.82,63500.0,9.9019,9.9355,9.8851,9.9187,63500.0
2009-11-06 11:00:00,11.82,11.86,11.79,11.86,100100.0,9.9187,9.9522,9.8935,9.9522,100100.0
2009-11-06 11:05:00,11.86,11.92,11.82,11.91,97000.0,9.9522,10.0026,9.9187,9.9942,97000.0
2009-11-06 11:10:00,11.91,11.91,11.84,11.84,46600.0,9.9942,9.9942,9.9355,9.9355,46600.0
2009-11-06 11:15:00,11.84,11.9,11.83,11.9,41200.0,9.9355,9.9858,9.9271,9.9858,41200.0
2009-11-06 11:20:00,11.89,11.9,11.82,11.84,58500.0,9.9774,9.9858,9.9187,9.9355,58500.0
2009-11-06 11:25:00,11.84,11.9,11.83,11.9,43500.0,9.9355,9.9858,9.9271,9.9858,43500.0
2009-11-06 11:30:00,11.9,11.97,11.87,11.91,63400.0,9.9858,10.0446,9.9606,9.9942,63400.0
2009-11-06 11:35:00,11.91,11.92,11.87,11.91,49800.0,9.9942,10.0026,9.9606,9.9942,49800.0
2009-11-06 11:40:00,11.93,11.99,11.92,11.97,131000.0,10.011,10.0613,10.0026,10.0446,131000.0
2009-11-06 11:45:00,11.98,11.98,11.89,11.89,81700.0,10.0529,10.0529,9.9774,9.9774,81700.0
2009-11-06 11:50:00,11.89,11.9,11.86,11.89,53600.0,9.9774,9.9858,9.9522,9.9774,53600.0
2009-11-06 11:55:00,11.88,11.88,11.83,11.83,47000.0,9.969,9.969,9.9271,9.9271,47000.0
2009-11-06 12:00:00,11.84,11.89,11.83,11.84,50900.0,9.9355,9.9774,9.9271,9.9355,50900.0
2009-11-06 12:05:00,11.84,11.87,11.84,11.87,19900.0,9.9355,9.9606,9.9355,9.9606,19900.0
2009-11-06 12:10:00,11.86,11.94,11.86,11.91,99000.0,9.9522,10.0194,9.9522,9.9942,99000.0
2009-11-06 12:15:00,11.91,11.92,11.88,11.89,58200.0,9.9942,10.0026,9.969,9.9774,58200.0
2009-11-06 12:20:00,11.88,11.92,11.88,11.91,43800.0,9.969,10.0026,9.969,9.9942,43800.0
2009-11-06 12:25:00,11.9,11.93,11.89,11.91,53300.0,9.9858,10.011,9.9774,9.9942,53300.0
2009-11-06 12:30:00,11.9,11.92,11.88,11.92,43500.0,9.9858,10.0026,9.969,10.0026,43500.0
2009-11-06 12:35:00,11.92,11.96,11.91,11.94,59900.0,10.0026,10.0362,9.9942,10.0194,59900.0
2009-11-06 12:40:00,11.94,11.94,11.91,11.92,25800.0,10.0194,10.0194,9.9942,10.0026,25800.0
2009-11-06 12:45:00,11.92,11.93,11.9,11.9,16200.0,10.0026,10.011,9.9858,9.9858,16200.0
2009-11-06 12:50:00,11.9,11.95,11.9,11.91,32000.0,9.9858,10.0278,9.9858,9.9942,32000.0
2009-11-06 12:55:00,11.92,11.95,11.91,11.93,28100.0,10.0026,10.0278,9.9942,10.011,28100.0
2009-11-06 13:00:00,11.92,11.92,11.9,11.9,26700.0,10.0026,10.0026,9.9858,9.9858,26700.0
2009-11-06 13:05:00,11.91,11.94,11.9,11.93,38800.0,9.9942,10.0194,9.9858,10.011,38800.0
2009-11-06 13:10:00,11.93,11.97,11.91,11.97,15300.0,10.011,10.0446,9.9942,10.0446,15300.0
2009-11-06 13:15:00,11.97,11.99,11.95,11.99,31900.0,10.0446,10.0613,10.0278,10.0613,31900.0
2009-11-06 13:20:00,11.99,12.02,11.98,12.02,73100.0,10.0613,10.0865,10.0529,10.0865,73100.0
2009-11-06 13:25:00,12.02,12.03,11.99,12.01,48900.0,10.0865,10.0949,10.0613,10.0781,48900.0
2009-11-06 13:30:00,12.02,12.03,11.99,12.03,55800.0,10.0865,10.0949,10.0613,10.0949,55800.0
2009-11-06 13:35:00,12.03,12.08,12.02,12.03,61300.0,10.0949,10.1369,10.0865,10.0949,61300.0
2009-11-06 13:40:00,12.03,12.07,12.03,12.05,72600.0,10.0949,10.1285,10.0949,10.1117,72600.0
2009-11-06 13:45:00,12.06,12.11,12.03,12.04,72600.0,10.1201,10.162,10.0949,10.1033,72600.0
2009-11-06 13:50:00,12.05,12.07,12.04,12.06,50700.0,10.1117,10.1285,10.1033,10.1201,50700.0
2009-11-06 13:55:00,12.06,12.09,12.06,12.09,56900.0,10.1201,10.1452,10.1201,10.1452,56900.0
2009-11-06 14:00:00,12.08,12.1,12.05,12.06,87000.0,10.1369,10.1536,10.1117,10.1201,87000.0
2009-11-06 14:05:00,12.07,12.08,11.97,12.02,80600.0,10.1285,10.1369,10.0446,10.0865,80600.0
2009-11-06 14:10:00,12.03,12.04,11.99,12.01,63600.0,10.0949,10.1033,10.0613,10.0781,63600.0
2009-11-06 14:15:00,12.01,12.02,11.99,11.99,19900.0,10.0781,10.0865,10.0613,10.0613,19900.0
2009-11-06 14:20:00,11.99,12.03,11.99,12.03,38800.0,10.0613,10.0949,10.0613,10.0949,38800.0
2009-11-06 14:25:00,12.03,12.07,12.03,12.05,72300.0,10.0949,10.1285,10.0949,10.1117,72300.0
2009-11-06 14:30:00,12.05,12.06,12.04,12.04,20500.0,10.1117,10.1201,10.1033,10.1033,20500.0
2009-11-06 14:35:00,12.04,12.08,12.04,12.08,46500.0,10.1033,10.1369,10.1033,10.1369,46500.0
2009-11-06 14:40:00,12.08,12.1,12.04,12.04,39900.0,10.1369,10.1536,10.1033,10.1033,39900.0
2009-11-06 14:45:00,12.04,12.05,12.04,12.04,20000.0,10.1033,10.1117,10.1033,10.1033,20000.0
2009-11-06 14:50:00,12.04,12.07,12.04,12.04,74600.0,10.1033,10.1285,10.1033,10.1033,74600.0
2009-11-06 14:55:00,12.04,12.06,12.04,12.05,35400.0,10.1033,10.1201,10.1033,10.1117,35400.0
2009-11-06 15:00:00,12.04,12.04,11.96,11.99,121000.0,10.1033,10.1033,10.0362,10.0613,121000.0
2009-11-06 15:05:00,11.99,12.03,11.99,12.03,42300.0,10.0613,10.0949,10.0613,10.0949,42300.0
2009-11-06 15:10:00,12.02,12.05,12.01,12.02,95000.0,10.0865,10.1117,10.0781,10.0865,95000.0
2009-11-06 15:15:00,12.02,12.04,12.0,12.02,98100.0,10.0865,10.1033,10.0697,10.0865,98100.0
2009-11-06 15:20:00,12.03,12.04,11.97,11.98,72400.0,10.0949,10.1033,10.0446,10.0529,72400.0
2009-11-06 15:25:00,11.99,12.0,11.96,11.99,62600.0,10.0613,10.0697,10.0362,10.0613,62600.0
2009-11-06 15:30:00,11.99,12.01,11.97,12.01,73300.0,10.0613,10.0781,10.0446,10.0781,73300.0
2009-11-06 15:35:00,12.01,12.01,12.01,12.01,0.0,10.0781,10.0781,10.0781,10.0781,0.0
2009-11-06 15:40:00,12.01,12.01,12.01,12.01,0.0,10.0781,10.0781,10.0781,10.0781,0.0
2009-11-06 15:45:00,12.01,12.01,12.01,12.01,0.0,10.0781,10.0781,10.0781,10.0781,0.0
2009-11-06 15:50:00,12.01,12.01,12.01,12.01,0.0,10.0781,10.0781,10.0781,10.0781,0.0
2009-11-06 15:55:00,12.01,12.01,12.01,12.01,0.0,10.0781,10.0781,10.0781,10.0781,0.0
2009-11-09 09:30:00,12.17,12.24,12.1,12.1,121100.0,10.2124,10.2711,10.1536,10.1536,121100.0
2009-11-09 09:35:00,12.12,12.14,12.02,12.13,156500.0,10.1704,10.1872,10.0865,10.1788,156500.0
2009-11-09 09:40:00,12.14,12.2,12.04,12.05,164800.0,10.1872,10.2376,10.1033,10.1117,164800.0
2009-11-09 09:45:00,12.05,12.09,12.0,12.02,183500.0,10.1117,10.1452,10.0697,10.0865,183500.0
2009-11-09 09:50:00,12.02,12.03,11.96,12.02,137300.0,10.0865,10.0949,10.0362,10.0865,137300.0
2009-11-09 09:55:00,12.02,12.08,11.98,12.08,276400.0,10.0865,10.1369,10.0529,10.1369,276400.0
2009-11-09 10:00:00,12.08,12.14,12.07,12.11,134800.0,10.1369,10.1872,10.1285,10.162,134800.0
2009-11-09 10:05:00,12.12,12.18,12.1,12.1,77200.0,10.1704,10.2208,10.1536,10.1536,77200.0
2009-11-09 10:10:00,12.1,12.13,12.08,12.08,93900.0,10.1536,10.1788,10.1369,10.1369,93900.0
2009-11-09 10:15:00,12.08,12.1,12.06,12.07,298800.0,10.1369,10.1536,10.1201,10.1285,298800.0
2009-11-09 10:20:00,12.06,12.09,12.05,12.08,300700.0,10.1201,10.1452,10.1117,10.1369,300700.0
2009-11-09 10:25:00,12.07,12.08,12.04,12.05,109700.0,10.1285,10.1369,10.1033,10.1117,109700.0
2009-11-09 10:30:00,12.05,12.06,12.03,12.04,70500.0,10.1117,10.1201,10.0949,10.1033,70500.0
2009-11-09 10:35:00,12.04,12.05,12.02,12.02,82400.0,10.1033,10.1117,10.0865,10.0865,82400.0
2009-11-09 10:40:00,12.03,12.05,12.0,12.04,170300.0,10.0949,10.1117,10.0697,10.1033,170300.0
2009-11-09 10:45:00,12.05,12.05,11.99,12.0,197500.0,10.1117,10.1117,10.0613,10.0697,197500.0
2009-11-09 10:50:00,12.0,12.02,11.99,12.0,212900.0,10.0697,10.0865,10.0613,10.0697,212900.0
2009-11-09 10:55:00,12.0,12.01,11.98,12.01,320100.0,10.0697,10.0781,10.0529,10.0781,320100.0
2009-11-09 11:00:00,12.01,12.02,11.95,11.95,93700.0,10.0781,10.0865,10.0278,10.0278,93700.0
2009-11-09 11:05:00,11.96,11.96,11.91,11.92,159500.0,10.0362,10.0362,9.9942,10.0026,159500.0
2009-11-09 11:10:00,11.91,11.96,11.89,11.95,141400.0,9.9942,10.0362,9.9774,10.0278,141400.0
2009-11-09 11:15:00,11.94,11.96,11.93,11.94,91900.0,10.0194,10.0362,10.011,10.0194,91900.0
2009-11-09 11:20:00,11.94,11.95,11.92,11.95,87400.0,10.0194,10.0278,10.0026,10.0278,87400.0
2009-11-09 11:25:00,11.95,11.96,11.94,11.95,148400.0,10.0278,10.0362,10.0194,10.0278,148400.0
2009-11-09 11:30:00,11.95,12.01,11.95,12.0,38700.0,10.0278,10.0781,10.0278,10.0697,38700.0
2009-11-09 11:35:00,12.01,12.06,12.01,12.06,41800.0,10.0781,10.1201,10.0781,10.1201,41800.0
2009-11-09 11:40:00,12.06,12.08,11.99,12.0,50400.0,10.1201,10.1369,10.0613,10.0697,50400.0
2009-11-09 11:45:00,11.99,12.03,11.98,12.03,31100.0,10.0613,10.0949,10.0529,10.0949,31100.0
2009-11-09 11:50:00,12.03,12.03,12.01,12.02,49700.0,10.0949,10.0949,10.0781,10.0865,49700.0
2009-11-09 11:55:00,12.02,12.04,12.01,12.01,73000.0,10.0865,10.1033,10.0781,10.0781,73000.0
2009-11-09 12:00:00,12.02,12.02,11.93,11.93,238000.0,10.0865,10.0865,10.011,10.011,238000.0
2009-11-09 12:05:00,11.94,11.97,11.92,11.95,163000.0,10.0194,10.0446,10.0026,10.0278,163000.0
2009-11-09 12:10:00,11.95,11.97,11.93,11.94,55500.0,10.0278,10.0446,10.011,10.0194,55500.0
2009-11-09 12:15:00,11.94,11.94,11.89,11.89,124800.0,10.0194,10.0194,9.9774,9.9774,124800.0
2009-11-09 12:20:00,11.89,11.9,11.89,11.9,65500.0,9.9774,9.9858,9.9774,9.9858,65500.0
2009-11-09 12:25:00,11.9,11.92,11.89,11.89,64900.0,9.9858,10.0026,9.9774,9.9774,64900.0
2009-11-09 12:30:00,11.89,11.9,11.84,11.86,117500.0,9.9774,9.9858,9.9355,9.9522,117500.0
2009-11-09 12:35:00,11.85,11.87,11.83,11.86,74600.0,9.9439,9.9606,9.9271,9.9522,74600.0
2009-11-09 12:40:00,11.87,11.91,11.87,11.91,58900.0,9.9606,9.9942,9.9606,9.9942,58900.0
2009-11-09 12:45:00,11.9,11.94,11.9,11.92,54300.0,9.9858,10.0194,9.9858,10.0026,54300.0
2009-11-09 12:50:00,11.91,11.94,11.9,11.93,55500.0,9.9942,10.0194,9.9858,10.011,55500.0
2009-11-09 12:55:00,11.93,11.98,11.92,11.98,60000.0,10.011,10.0529,10.0026,10.0529,60000.0
2009-11-09 13:00:00,11.98,12.0,11.98,11.99,21400.0,10.0529,10.0697,10.0529,10.0613,21400.0
2009-11-09 13:05:00,12.0,12.02,11.99,12.0,96100.0,10.0697,10.0865,10.0613,10.0697,96100.0
2009-11-09 13:10:00,12.0,12.0,11.96,11.97,79100.0,10.0697,10.0697,10.0362,10.0446,79100.0
2009-11-09 13:15:00,11.97,11.98,11.94,11.98,34000.0,10.0446,10.0529,10.0194,10.0529,34000.0
2009-11-09 13:20:00,11.98,11.98,11.97,11.98,29400.0,10.0529,10.0529,10.0446,10.0529,29400.0
2009-11-09 13:25:00,11.97,12.0,11.97,11.99,27400.0,10.0446,10.0697,10.0446,10.0613,27400.0
2009-11-09 13:30:00,12.0,12.02,11.99,12.0,54400.0,10.0697,10.0865,10.0613,10.0697,54400.0
2009-11-09 13:35:00,12.0,12.06,11.98,12.06,70600.0,10.0697,10.1201,10.0529,10.1201,70600.0
2009-11-09 13:40:00,12.06,12.06,12.03,12.03,53800.0,10.1201,10.1201,10.0949,10.0949,53800.0
2009-11-09 13:45:00,12.04,12.05,11.99,11.99,101700.0,10.1033,10.1117,10.0613,10.0613,101700.0
2009-11-09 13:50:00,11.99,12.0,11.99,12.0,16100.0,10.0613,10.0697,10.0613,10.0697,16100.0
2009-11-09 13:55:00,12.0,12.01,11.98,12.01,37100.0,10.0697,10.0781,10.0529,10.0781,37100.0
2009-11-09 14:00:00,12.01,12.04,12.0,12.03,40200.0,10.0781,10.1033,10.0697,10.0949,40200.0
2009-11-09 14:05:00,12.03,12.03,11.97,11.98,148300.0,10.0949,10.0949,10.0446,10.0529,148300.0
2009-11-09 14:10:00,11.98,11.98,11.94,11.96,67700.0,10.0529,10.0529,10.0194,10.0362,67700.0
2009-11-09 14:15:00,11.97,12.0,11.96,12.0,59700.0,10.0446,10.0697,10.0362,10.0697,59700.0
2009-11-09 14:20:00,12.0,12.02,11.99,12.02,109100.0,10.0697,10.0865,10.0613,10.0865,109100.0
2009-11-09 14:25:00,12.03,12.05,12.02,12.04,31600.0,10.0949,10.1117,10.0865,10.1033,31600.0
2009-11-09 14:30:00,12.05,12.05,11.99,12.03,368800.0,10.1117,10.1117,10.0613,10.0949,368800.0
2009-11-09 14:35:00,12.03,12.03,11.98,12.02,43500.0,10.0949,10.0949,10.0529,10.0865,43500.0
2009-11-09 14:40:00,12.01,12.04,12.01,12.04,23600.0,10.0781,10.1033,10.0781,10.1033,23600.0
2009-11-09 14:45:00,12.04,12.08,12.04,12.05,69900.0,10.1033,10.1369,10.1033,10.1117,69900.0
2009-11-09 14:50:00,12.05,12.07,12.05,12.06,43300.0,10.1117,10.1285,10.1117,10.1201,43300.0
2009-11-09 14:55:00,12.06,12.09,12.06,12.09,112800.0,10.1201,10.1452,10.1201,10.1452,112800.0
2009-11-09 15:00:00,12.09,12.11,12.08,12.1,69100.0,10.1452,10.162,10.1369,10.1536,69100.0
2009-11-09 15:05:00,12.11,12.11,12.08,12.09,86900.0,10.162,10.162,10.1369,10.1452,86900.0
2009-11-09 15:10:00,12.08,12.1,12.08,12.1,64400.0,10.1369,10.1536,10.1369,10.1536,64400.0
2009-11-09 15:15:00,12.1,12.11,12.08,12.08,71800.0,10.1536,10.162,10.1369,10.1369,71800.0
2009-11-09 15:20:00,12.08,12.12,12.08,12.11,48800.0,10.1369,10.1704,10.1369,10.162,48800.0
2009-11-09 15:25:00,12.11,12.12,12.07,12.1,80600.0,10.162,10.1704,10.1285,10.1536,80600.0
2009-11-09 15:30:00,12.09,12.11,12.07,12.08,94900.0,10.1452,10.162,10.1285,10.1369,94900.0
2009-11-09 15:35:00,12.08,12.1,12.08,12.1,122600.0,10.1369,10.1536,10.1369,10.1536,122600.0
2009-11-09 15:40:00,12.09,12.11,12.08,12.1,141400.0,10.1452,10.162,10.1369,10.1536,141400.0
2009-11-09 15:45:00,12.09,12.1,12.08,12.1,97300.0,10.1452,10.1536,10.1369,10.1536,97300.0
2009-11-09 15:50:00,12.1,12.11,12.09,12.11,97700.0,10.1536,10.162,10.1452,10.162,97700.0
2009-11-09 15:55:00,12.1,12.13,12.1,12.13,261700.0,10.1536,10.1788,10.1536,10.1788,261700.0
2009-11-10 09:30:00,12.09,12.13,12.0,12.04,112800.0,10.1452,10.1788,10.0697,10.1033,112800.0
2009-11-10 09:35:00,12.04,12.13,12.0,12.12,164700.0,10.1033,10.1788,10.0697,10.1704,164700.0
2009-11-10 09:40:00,12.11,12.13,12.0,12.05,158600.0,10.162,10.1788,10.0697,10.1117,158600.0
2009-11-10 09:45:00,12.05,12.16,12.05,12.15,81300.0,10.1117,10.204,10.1117,10.1956,81300.0
2009-11-10 09:50:00,12.14,12.25,12.14,12.19,158800.0,10.1872,10.2795,10.1872,10.2292,158800.0
2009-11-10 09:55:00,12.19,12.19,12.12,12.14,69500.0,10.2292,10.2292,10.1704,10.1872,69500.0
2009-11-10 10:00:00,12.13,12.13,12.03,12.04,132800.0,10.1788,10.1788,10.0949,10.1033,132800.0
2009-11-10 10:05:00,12.04,12.04,11.96,11.97,236200.0,10.1033,10.1033,10.0362,10.0446,236200.0
2009-11-10 10:10:00,11.98,12.06,11.97,12.05,83000.0,10.0529,10.1201,10.0446,10.1117,83000.0
2009-11-10 10:15:00,12.06,12.1,12.05,12.07,51600.0,10.1201,10.1536,10.1117,10.1285,51600.0
2009-11-10 10:20:00,12.07,12.08,12.03,12.05,50300.0,10.1285,10.1369,10.0949,10.1117,50300.0
2009-11-10 10:25:00,12.04,12.08,12.03,12.08,24700.0,10.1033,10.1369,10.0949,10.1369,24700.0
2009-11-10 10:30:00,12.08,12.09,12.04,12.07,53300.0,10.1369,10.1452,10.1033,10.1285,53300.0
2009-11-10 10:35:00,12.06,12.07,11.95,11.95,74100.0,10.1201,10.1285,10.0278,10.0278,74100.0
2009-11-10 10:40:00,11.95,11.98,11.87,11.87,80500.0,10.0278,10.0529,9.9606,9.9606,80500.0
2009-11-10 10:45:00,11.87,11.9,11.86,11.86,85100.0,9.9606,9.9858,9.9522,9.9522,85100.0
2009-11-10 10:50:00,11.86,11.87,11.76,11.76,168700.0,9.9522,9.9606,9.8683,9.8683,168700.0
2009-11-10 10:55:00,11.76,11.8,11.74,11.77,117100.0,9.8683,9.9019,9.8515,9.8767,117100.0
2009-11-10 11:00:00,11.77,11.79,11.75,11.77,103300.0,9.8767,9.8935,9.8599,9.8767,103300.0
2009-11-10 11:05:00,11.77,11.78,11.67,11.71,262800.0,9.8767,9.8851,9.7928,9.8264,262800.0
2009-11-10 11:10:00,11.72,11.74,11.63,11.63,213600.0,9.8348,9.8515,9.7592,9.7592,213600.0
2009-11-10 11:15:00,11.64,11.64,11.58,11.59,225400.0,9.7676,9.7676,9.7173,9.7257,225400.0
2009-11-10 11:20:00,11.59,11.71,11.59,11.65,240300.0,9.7257,9.8264,9.7257,9.776,240300.0
2009-11-10 11:25:00,11.65,11.67,11.56,11.62,303000.0,9.776,9.7928,9.7005,9.7509,303000.0
2009-11-10 11:30:00,11.62,11.62,11.54,11.57,189700.0,9.7509,9.7509,9.6837,9.7089,189700.0
2009-11-10 11:35:00,11.56,11.66,11.55,11.63,152900.0,9.7005,9.7844,9.6921,9.7592,152900.0
2009-11-10 11:40:00,11.63,11.65,11.58,11.61,155100.0,9.7592,9.776,9.7173,9.7425,155100.0
2009-11-10 11:45:00,11.61,11.69,11.61,11.68,133500.0,9.7425,9.8096,9.7425,9.8012,133500.0
2009-11-10 11:50:00,11.69,11.71,11.64,11.66,85000.0,9.8096,9.8264,9.7676,9.7844,85000.0
2009-11-10 11:55:00,11.67,11.68,11.64,11.66,51800.0,9.7928,9.8012,9.7676,9.7844,51800.0
2009-11-10 12:00:00,11.66,11.68,11.61,11.63,129300.0,9.7844,9.8012,9.7425,9.7592,129300.0
2009-11-10 12:05:00,11.63,11.66,11.62,11.66,84200.0,9.7592,9.7844,9.7509,9.7844,84200.0
2009-11-10 12:10:00,11.65,11.68,11.65,11.67,40300.0,9.776,9.8012,9.776,9.7928,40300.0
2009-11-10 12:15:00,11.67,11.67,11.65,11.66,17600.0,9.7928,9.7928,9.776,9.7844,17600.0
2009-11-10 12:20:00,11.67,11.67,11.6,11.62,49500.0,9.7928,9.7928,9.7341,9.7509,49500.0
2009-11-10 12:25:00,11.62,11.62,11.55,11.56,73000.0,9.7509,9.7509,9.6921,9.7005,73000.0
2009-11-10 12:30:00,11.55,11.6,11.53,11.6,49100.0,9.6921,9.7341,9.6753,9.7341,49100.0
2009-11-10 12:35:00,11.6,11.64,11.6,11.64,32900.0,9.7341,9.7676,9.7341,9.7676,32900.0
2009-11-10 12:40:00,11.64,11.65,11.6,11.61,48600.0,9.7676,9.776,9.7341,9.7425,48600.0
2009-11-10 12:45:00,11.61,11.61,11.57,11.57,22800.0,9.7425,9.7425,9.7089,9.7089,22800.0
2009-11-10 12:50:00,11.58,11.6,11.57,11.59,45500.0,9.7173,9.7341,9.7089,9.7257,45500.0
2009-11-10 12:55:00,11.59,11.64,11.59,11.63,28400.0,9.7257,9.7676,9.7257,9.7592,28400.0
2009-11-10 13:00:00,11.63,11.66,11.63,11.64,33000.0,9.7592,9.7844,9.7592,9.7676,33000.0
2009-11-10 13:05:00,11.64,11.64,11.62,11.64,40600.0,9.7676,9.7676,9.7509,9.7676,40600.0
2009-11-10 13:10:00,11.65,11.66,11.64,11.64,52300.0,9.776,9.7844,9.7676,9.7676,52300.0
2009-11-10 13:15:00,11.64,11.67,11.62,11.67,54200.0,9.7676,9.7928,9.7509,9.7928,54200.0
2009-11-10 13:20:00,11.67,11.7,11.65,11.7,139000.0,9.7928,9.818,9.776,9.818,139000.0
2009-11-10 13:25:00,11.7,11.7,11.66,11.67,38900.0,9.818,9.818,9.7844,9.7928,38900.0
2009-11-10 13:30:00,11.67,11.68,11.64,11.66,35100.0,9.7928,9.8012,9.7676,9.7844,35100.0
2009-11-10 13:35:00,11.66,11.68,11.63,11.63,32200.0,9.7844,9.8012,9.7592,9.7592,32200.0
2009-11-10 13:40:00,11.63,11.64,11.6,11.64,37600.0,9.7592,9.7676,9.7341,9.7676,37600.0
2009-11-10 13:45:00,11.64,11.64,11.63,11.64,9500.0,9.7676,9.7676,9.7592,9.7676,9500.0
2009-11-10 13:50:00,11.64,11.66,11.64,11.66,28000.0,9.7676,9.7844,9.7676,9.7844,28000.0
2009-11-10 13:55:00,11.66,11.67,11.63,11.67,55800.0,9.7844,9.7928,9.7592,9.7928,55800.0
2009-11-10 14:00:00,11.67,11.68,11.63,11.65,69800.0,9.7928,9.8012,9.7592,9.776,69800.0
2009-11-10 14:05:00,11.64,11.68,11.61,11.67,39100.0,9.7676,9.8012,9.7425,9.7928,39100.0
2009-11-10 14:10:00,11.67,11.69,11.65,11.66,35700.0,9.7928,9.8096,9.776,9.7844,35700.0
2009-11-10 14:15:00,11.65,11.68,11.64,11.64,65400.0,9.776,9.8012,9.7676,9.7676,65400.0
2009-11-10 14:20:00,11.63,11.66,11.63,11.66,37000.0,9.7592,9.7844,9.7592,9.7844,37000.0
2009-11-10 14:25:00,11.65,11.66,11.62,11.65,132500.0,9.776,9.7844,9.7509,9.776,132500.0
2009-11-10 14:30:00,11.65,11.66,11.65,11.65,142300.0,9.776,9.7844,9.776,9.776,142300.0
2009-11-10 14:35:00,11.65,11.66,11.64,11.65,91600.0,9.776,9.7844,9.7676,9.776,91600.0
2009-11-10 14:40:00,11.65,11.65,11.62,11.65,113500.0,9.776,9.776,9.7509,9.776,113500.0
2009-11-10 14:45:00,11.65,11.7,11.63,11.69,114400.0,9.776,9.818,9.7592,9.8096,114400.0
2009-11-10 14:50:00,11.68,11.7,11.65,11.7,42200.0,9.8012,9.818,9.776,9.818,42200.0
2009-11-10 14:55:00,11.7,11.74,11.68,11.72,61300.0,9.818,9.8515,9.8012,9.8348,61300.0
2009-11-10 15:00:00,11.71,11.72,11.67,11.69,83900.0,9.8264,9.8348,9.7928,9.8096,83900.0
2009-11-10 15:05:00,11.69,11.7,11.68,11.7,16700.0,9.8096,9.818,9.8012,9.818,16700.0
2009-11-10 15:10:00,11.7,11.75,11.69,11.74,59800.0,9.818,9.8599,9.8096,9.8515,59800.0
2009-11-10 15:15:00,11.74,11.77,11.72,11.73,70500.0,9.8515,9.8767,9.8348,9.8432,70500.0
2009-11-10 15:20:00,11.73,11.74,11.69,11.72,88100.0,9.8432,9.8515,9.8096,9.8348,88100.0
2009-11-10 15:25:00,11.72,11.73,11.7,11.71,36000.0,9.8348,9.8432,9.818,9.8264,36000.0
2009-11-10 15:30:00,11.71,11.72,11.66,11.66,82400.0,9.8264,9.8348,9.7844,9.7844,82400.0
2009-11-10 15:35:00,11.66,11.68,11.65,11.66,67300.0,9.7844,9.8012,9.776,9.7844,67300.0
2009-11-10 15:40:00,11.66,11.67,11.63,11.64,107400.0,9.7844,9.7928,9.7592,9.7676,107400.0
2009-11-10 15:45:00,11.64,11.66,11.63,11.66,64400.0,9.7676,9.7844,9.7592,9.7844,64400.0
2009-11-10 15:50:00,11.66,11.71,11.65,11.68,295500.0,9.7844,9.8264,9.776,9.8012,295500.0
2009-11-10 15:55:00,11.68,11.69,11.68,11.69,293900.0,9.8012,9.8096,9.8012,9.8096,293900.0
2009-11-11 09:30:00,12.06,12.2,11.96,12.15,261900.0,10.1201,10.2376,10.0362,10.1956,261900.0
2009-11-11 09:35:00,12.15,12.15,12.03,12.03,199500.0,10.1956,10.1956,10.0949,10.0949,199500.0
2009-11-11 09:40:00,12.04,12.16,12.01,12.15,143600.0,10.1033,10.204,10.0781,10.1956,143600.0
2009-11-11 09:45:00,12.15,12.15,12.0,12.0,385300.0,10.1956,10.1956,10.0697,10.0697,385300.0
2009-11-11 09:50:00,11.99,12.11,11.99,12.09,132900.0,10.0613,10.162,10.0613,10.1452,132900.0
2009-11-11 09:55:00,12.1,12.15,12.09,12.1,124500.0,10.1536,10.1956,10.1452,10.1536,124500.0
2009-11-11 10:00:00,12.1,12.19,12.1,12.19,126100.0,10.1536,10.2292,10.1536,10.2292,126100.0
2009-11-11 10:05:00,12.18,12.25,12.18,12.2,247200.0,10.2208,10.2795,10.2208,10.2376,247200.0
2009-11-11 10:10:00,12.21,12.34,12.21,12.32,475100.0,10.2459,10.355,10.2459,10.3383,475100.0
2009-11-11 10:15:00,12.31,12.38,12.31,12.36,381100.0,10.3299,10.3886,10.3299,10.3718,381100.0
2009-11-11 10:20:00,12.36,12.37,12.32,12.36,167200.0,10.3718,10.3802,10.3383,10.3718,167200.0
2009-11-11 10:25:00,12.35,12.35,12.26,12.34,370300.0,10.3634,10.3634,10.2879,10.355,370300.0
2009-11-11 10:30:00,12.34,12.34,12.29,12.33,91600.0,10.355,10.355,10.3131,10.3466,91600.0
2009-11-11 10:35:00,12.33,12.34,12.28,12.31,92800.0,10.3466,10.355,10.3047,10.3299,92800.0
2009-11-11 10:40:00,12.31,12.32,12.23,12.27,228200.0,10.3299,10.3383,10.2627,10.2963,228200.0
2009-11-11 10:45:00,12.26,12.28,12.22,12.22,83000.0,10.2879,10.3047,10.2543,10.2543,83000.0
2009-11-11 10:50:00,12.22,12.24,12.16,12.19,155800.0,10.2543,10.2711,10.204,10.2292,155800.0
2009-11-11 10:55:00,12.19,12.26,12.19,12.25,179500.0,10.2292,10.2879,10.2292,10.2795,179500.0
2009-11-11 11:00:00,12.24,12.27,12.23,12.27,25200.0,10.2711,10.2963,10.2627,10.2963,25200.0
2009-11-11 11:05:00,12.26,12.3,12.24,12.24,63700.0,10.2879,10.3215,10.2711,10.2711,63700.0
2009-11-11 11:10:00,12.24,12.28,12.22,12.28,208800.0,10.2711,10.3047,10.2543,10.3047,208800.0
2009-11-11 11:15:00,12.27,12.28,12.21,12.27,119500.0,10.2963,10.3047,10.2459,10.2963,119500.0
2009-11-11 11:20:00,12.27,12.27,12.23,12.24,35400.0,10.2963,10.2963,10.2627,10.2711,35400.0
2009-11-11 11:25:00,12.23,12.26,12.2,12.26,55500.0,10.2627,10.2879,10.2376,10.2879,55500.0
2009-11-11 11:30:00,12.26,12.3,12.25,12.3,25000.0,10.2879,10.3215,10.2795,10.3215,25000.0
2009-11-11 11:35:00,12.3,12.34,12.29,12.32,58100.0,10.3215,10.355,10.3131,10.3383,58100.0
2009-11-11 11:40:00,12.32,12.33,12.3,12.3,28100.0,10.3383,10.3466,10.3215,10.3215,28100.0
2009-11-11 11:45:00,12.31,12.32,12.29,12.3,16800.0,10.3299,10.3383,10.3131,10.3215,16800.0
2009-11-11 11:50:00,12.3,12.3,12.22,12.24,46500.0,10.3215,10.3215,10.2543,10.2711,46500.0
2009-11-11 11:55:00,12.24,12.25,12.18,12.24,53200.0,10.2711,10.2795,10.2208,10.2711,53200.0
2009-11-11 12:00:00,12.24,12.25,12.21,12.21,21400.0,10.2711,10.2795,10.2459,10.2459,21400.0
2009-11-11 12:05:00,12.21,12.22,12.19,12.2,56100.0,10.2459,10.2543,10.2292,10.2376,56100.0
2009-11-11 12:10:00,12.21,12.25,12.2,12.25,22400.0,10.2459,10.2795,10.2376,10.2795,22400.0
2009-11-11 12:15:00,12.25,12.25,12.21,12.22,32100.0,10.2795,10.2795,10.2459,10.2543,32100.0
2009-11-11 12:20:00,12.22,12.24,12.2,12.24,10900.0,10.2543,10.2711,10.2376,10.2711,10900.0
2009-11-11 12:25:00,12.24,12.28,12.24,12.28,12300.0,10.2711,10.3047,10.2711,10.3047,12300.0
2009-11-11 12:30:00,12.28,12.3,12.28,12.29,14100.0,10.3047,10.3215,10.3047,10.3131,14100.0
2009-11-11 12:35:00,12.29,12.31,12.27,12.29,50800.0,10.3131,10.3299,10.2963,10.3131,50800.0
2009-11-11 12:40:00,12.29,12.3,12.28,12.3,21300.0,10.3131,10.3215,10.3047,10.3215,21300.0
2009-11-11 12:45:00,12.29,12.3,12.26,12.28,42000.0,10.3131,10.3215,10.2879,10.3047,42000.0
2009-11-11 12:50:00,12.27,12.3,12.27,12.27,19900.0,10.2963,10.3215,10.2963,10.2963,19900.0
2009-11-11 12:55:00,12.28,12.28,12.24,12.26,20800.0,10.3047,10.3047,10.2711,10.2879,20800.0
2009-11-11 13:00:00,12.26,12.26,12.24,12.25,15500.0,10.2879,10.2879,10.2711,10.2795,15500.0
2009-11-11 13:05:00,12.25,12.25,12.23,12.25,13400.0,10.2795,10.2795,10.2627,10.2795,13400.0
2009-11-11 13:10:00,12.25,12.28,12.23,12.28,41500.0,10.2795,10.3047,10.2627,10.3047,41500.0
2009-11-11 13:15:00,12.28,12.28,12.26,12.27,11000.0,10.3047,10.3047,10.2879,10.2963,11000.0
2009-11-11 13:20:00,12.27,12.28,12.24,12.28,28900.0,10.2963,10.3047,10.2711,10.3047,28900.0
2009-11-11 13:25:00,12.28,12.28,12.25,12.26,14900.0,10.3047,10.3047,10.2795,10.2879,14900.0
2009-11-11 13:30:00,12.26,12.29,12.26,12.27,16400.0,10.2879,10.3131,10.2879,10.2963,16400.0
2009-11-11 13:35:00,12.28,12.29,12.21,12.22,40200.0,10.3047,10.3131,10.2459,10.2543,40200.0
2009-11-11 13:40:00,12.23,12.23,12.17,12.17,36500.0,10.2627,10.2627,10.2124,10.2124,36500.0
2009-11-11 13:45:00,12.17,12.21,12.17,12.2,17400.0,10.2124,10.2459,10.2124,10.2376,17400.0
2009-11-11 13:50:00,12.2,12.22,12.17,12.21,24700.0,10.2376,10.2543,10.2124,10.2459,24700.0
2009-11-11 13:55:00,12.21,12.22,12.18,12.21,41100.0,10.2459,10.2543,10.2208,10.2459,41100.0
2009-11-11 14:00:00,12.2,12.22,12.19,12.21,35400.0,10.2376,10.2543,10.2292,10.2459,35400.0
2009-11-11 14:05:00,12.2,12.26,12.2,12.25,34800.0,10.2376,10.2879,10.2376,10.2795,34800.0
2009-11-11 14:10:00,12.25,12.28,12.24,12.26,98800.0,10.2795,10.3047,10.2711,10.2879,98800.0
2009-11-11 14:15:00,12.26,12.28,12.24,12.26,52100.0,10.2879,10.3047,10.2711,10.2879,52100.0
2009-11-11 14:20:00,12.26,12.27,12.24,12.24,49300.0,10.2879,10.2963,10.2711,10.2711,49300.0
2009-11-11 14:25:00,12.25,12.28,12.24,12.28,84100.0,10.2795,10.3047,10.2711,10.3047,84100.0
2009-11-11 14:30:00,12.28,12.33,12.27,12.32,142900.0,10.3047,10.3466,10.2963,10.3383,142900.0
2009-11-11 14:35:00,12.33,12.35,12.32,12.35,117900.0,10.3466,10.3634,10.3383,10.3634,117900.0
2009-11-11 14:40:00,12.35,12.38,12.35,12.36,114500.0,10.3634,10.3886,10.3634,10.3718,114500.0
2009-11-11 14:45:00,12.36,12.42,12.36,12.4,86800.0,10.3718,10.4222,10.3718,10.4054,86800.0
2009-11-11 14:50:00,12.4,12.44,12.4,12.42,78600.0,10.4054,10.4389,10.4054,10.4222,78600.0
2009-11-11 14:55:00,12.42,12.44,12.41,12.44,103400.0,10.4222,10.4389,10.4138,10.4389,103400.0
2009-11-11 15:00:00,12.44,12.45,12.42,12.43,132200.0,10.4389,10.4473,10.4222,10.4306,132200.0
2009-11-11 15:05:00,12.43,12.45,12.41,12.41,71600.0,10.4306,10.4473,10.4138,10.4138,71600.0
2009-11-11 15:10:00,12.41,12.41,12.36,12.4,64100.0,10.4138,10.4138,10.3718,10.4054,64100.0
2009-11-11 15:15:00,12.4,12.4,12.35,12.37,38300.0,10.4054,10.4054,10.3634,10.3802,38300.0
2009-11-11 15:20:00,12.38,12.39,12.37,12.37,56100.0,10.3886,10.397,10.3802,10.3802,56100.0
2009-11-11 15:25:00,12.38,12.42,12.37,12.41,103100.0,10.3886,10.4222,10.3802,10.4138,103100.0
2009-11-11 15:30:00,12.42,12.43,12.39,12.4,66100.0,10.4222,10.4306,10.397,10.4054,66100.0
2009-11-11 15:35:00,12.4,12.43,12.38,12.43,148600.0,10.4054,10.4306,10.3886,10.4306,148600.0
2009-11-11 15:40:00,12.43,12.43,12.38,12.39,131000.0,10.4306,10.4306,10.3886,10.397,131000.0
2009-11-11 15:45:00,12.39,12.42,12.37,12.4,237600.0,10.397,10.4222,10.3802,10.4054,237600.0
2009-11-11 15:50:00,12.4,12.4,12.35,12.37,305200.0,10.4054,10.4054,10.3634,10.3802,305200.0
2009-11-11 15:55:00,12.37,12.37,12.36,12.36,399400.0,10.3802,10.3802,10.3718,10.3718,399400.0
2009-11-12 09:30:00,12.33,12.33,12.2,12.2,158300.0,10.3466,10.3466,10.2376,10.2376,158300.0
2009-11-12 09:35:00,12.2,12.24,12.12,12.16,128200.0,10.2376,10.2711,10.1704,10.204,128200.0
2009-11-12 09:40:00,12.16,12.18,12.1,12.16,166500.0,10.204,10.2208,10.1536,10.204,166500.0
2009-11-12 09:45:00,12.16,12.25,12.15,12.24,178800.0,10.204,10.2795,10.1956,10.2711,178800.0
2009-11-12 09:50:00,12.24,12.31,12.19,12.19,88900.0,10.2711,10.3299,10.2292,10.2292,88900.0
2009-11-12 09:55:00,12.19,12.28,12.19,12.22,127300.0,10.2292,10.3047,10.2292,10.2543,127300.0
2009-11-12 10:00:00,12.23,12.26,12.18,12.2,89900.0,10.2627,10.2879,10.2208,10.2376,89900.0
2009-11-12 10:05:00,12.21,12.22,12.13,12.14,130700.0,10.2459,10.2543,10.1788,10.1872,130700.0
2009-11-12 10:10:00,12.14,12.16,12.09,12.13,114000.0,10.1872,10.204,10.1452,10.1788,114000.0
2009-11-12 10:15:00,12.13,12.14,12.06,12.07,88900.0,10.1788,10.1872,10.1201,10.1285,88900.0
2009-11-12 10:20:00,12.07,12.11,12.06,12.1,226400.0,10.1285,10.162,10.1201,10.1536,226400.0
2009-11-12 10:25:00,12.1,12.12,12.07,12.1,68700.0,10.1536,10.1704,10.1285,10.1536,68700.0
2009-11-12 10:30:00,12.09,12.12,12.05,12.11,88800.0,10.1452,10.1704,10.1117,10.162,88800.0
2009-11-12 10:35:00,12.1,12.13,12.07,12.07,32000.0,10.1536,10.1788,10.1285,10.1285,32000.0
2009-11-12 10:40:00,12.07,12.16,12.04,12.16,62900.0,10.1285,10.204,10.1033,10.204,62900.0
2009-11-12 10:45:00,12.16,12.18,12.14,12.14,74000.0,10.204,10.2208,10.1872,10.1872,74000.0
2009-11-12 10:50:00,12.13,12.19,12.13,12.16,45900.0,10.1788,10.2292,10.1788,10.204,45900.0
2009-11-12 10:55:00,12.16,12.16,12.1,12.15,82900.0,10.204,10.204,10.1536,10.1956,82900.0
2009-11-12 11:00:00,12.14,12.15,12.08,12.12,102800.0,10.1872,10.1956,10.1369,10.1704,102800.0
2009-11-12 11:05:00,12.11,12.11,12.02,12.03,133000.0,10.162,10.162,10.0865,10.0949,133000.0
2009-11-12 11:10:00,12.02,12.04,11.98,11.99,183000.0,10.0865,10.1033,10.0529,10.0613,183000.0
2009-11-12 11:15:00,11.99,12.05,11.97,12.04,78800.0,10.0613,10.1117,10.0446,10.1033,78800.0
2009-11-12 11:20:00,12.04,12.04,12.0,12.03,64500.0,10.1033,10.1033,10.0697,10.0949,64500.0
2009-11-12 11:25:00,12.02,12.02,11.96,11.98,81700.0,10.0865,10.0865,10.0362,10.0529,81700.0
2009-11-12 11:30:00,11.98,11.99,11.9,11.95,181400.0,10.0529,10.0613,9.9858,10.0278,181400.0
2009-11-12 11:35:00,11.95,11.96,11.91,11.96,145000.0,10.0278,10.0362,9.9942,10.0362,145000.0
2009-11-12 11:40:00,11.96,12.01,11.95,12.0,35800.0,10.0362,10.0781,10.0278,10.0697,35800.0
2009-11-12 11:45:00,12.0,12.0,11.94,11.95,50900.0,10.0697,10.0697,10.0194,10.0278,50900.0
2009-11-12 11:50:00,11.95,11.98,11.92,11.98,98800.0,10.0278,10.0529,10.0026,10.0529,98800.0
2009-11-12 11:55:00,11.98,11.98,11.95,11.97,51100.0,10.0529,10.0529,10.0278,10.0446,51100.0
2009-11-12 12:00:00,11.97,11.98,11.95,11.95,42800.0,10.0446,10.0529,10.0278,10.0278,42800.0
2009-11-12 12:05:00,11.96,11.98,11.92,11.98,139900.0,10.0362,10.0529,10.0026,10.0529,139900.0
2009-11-12 12:10:00,11.98,11.99,11.95,11.99,52300.0,10.0529,10.0613,10.0278,10.0613,52300.0
2009-11-12 12:15:00,11.99,12.01,11.98,11.99,33800.0,10.0613,10.0781,10.0529,10.0613,33800.0
2009-11-12 12:20:00,11.99,12.0,11.96,11.96,31900.0,10.0613,10.0697,10.0362,10.0362,31900.0
2009-11-12 12:25:00,11.96,12.0,11.96,11.99,20200.0,10.0362,10.0697,10.0362,10.0613,20200.0
2009-11-12 12:30:00,11.99,11.99,11.93,11.95,43400.0,10.0613,10.0613,10.011,10.0278,43400.0
2009-11-12 12:35:00,11.95,11.98,11.92,11.95,66700.0,10.0278,10.0529,10.0026,10.0278,66700.0
2009-11-12 12:40:00,11.95,11.99,11.95,11.96,36900.0,10.0278,10.0613,10.0278,10.0362,36900.0
2009-11-12 12:45:00,11.96,12.0,11.95,11.99,50300.0,10.0362,10.0697,10.0278,10.0613,50300.0
2009-11-12 12:50:00,12.0,12.05,11.99,12.04,52300.0,10.0697,10.1117,10.0613,10.1033,52300.0
2009-11-12 12:55:00,12.03,12.05,12.0,12.02,53100.0,10.0949,10.1117,10.0697,10.0865,53100.0
2009-11-12 13:00:00,12.01,12.05,11.97,12.04,110300.0,10.0781,10.1117,10.0446,10.1033,110300.0
2009-11-12 13:05:00,12.03,12.05,11.94,11.95,119900.0,10.0949,10.1117,10.0194,10.0278,119900.0
2009-11-12 13:10:00,11.95,11.98,11.95,11.97,79600.0,10.0278,10.0529,10.0278,10.0446,79600.0
2009-11-12 13:15:00,11.95,12.03,11.95,11.99,40200.0,10.0278,10.0949,10.0278,10.0613,40200.0
2009-11-12 13:20:00,11.98,11.98,11.94,11.96,51000.0,10.0529,10.0529,10.0194,10.0362,51000.0
2009-11-12 13:25:00,11.97,11.97,11.94,11.96,24700.0,10.0446,10.0446,10.0194,10.0362,24700.0
2009-11-12 13:30:00,11.96,12.0,11.95,11.97,50900.0,10.0362,10.0697,10.0278,10.0446,50900.0
2009-11-12 13:35:00,11.96,11.99,11.96,11.98,37000.0,10.0362,10.0613,10.0362,10.0529,37000.0
2009-11-12 13:40:00,11.98,11.98,11.94,11.97,63300.0,10.0529,10.0529,10.0194,10.0446,63300.0
2009-11-12 13:45:00,11.97,12.01,11.97,12.0,46200.0,10.0446,10.0781,10.0446,10.0697,46200.0
2009-11-12 13:50:00,11.99,12.0,11.93,11.95,144000.0,10.0613,10.0697,10.011,10.0278,144000.0
2009-11-12 13:55:00,11.95,11.96,11.92,11.96,54400.0,10.0278,10.0362,10.0026,10.0362,54400.0
2009-11-12 14:00:00,11.95,11.97,11.94,11.96,71100.0,10.0278,10.0446,10.0194,10.0362,71100.0
2009-11-12 14:05:00,11.96,12.0,11.95,12.0,101000.0,10.0362,10.0697,10.0278,10.0697,101000.0
2009-11-12 14:10:00,11.99,12.04,11.98,12.03,84300.0,10.0613,10.1033,10.0529,10.0949,84300.0
2009-11-12 14:15:00,12.04,12.04,11.97,11.97,37700.0,10.1033,10.1033,10.0446,10.0446,37700.0
2009-11-12 14:20:00,11.96,12.02,11.94,12.01,113000.0,10.0362,10.0865,10.0194,10.0781,113000.0
2009-11-12 14:25:00,12.01,12.06,12.01,12.02,118200.0,10.0781,10.1201,10.0781,10.0865,118200.0
2009-11-12 14:30:00,12.02,12.04,12.0,12.04,48700.0,10.0865,10.1033,10.0697,10.1033,48700.0
2009-11-12 14:35:00,12.03,12.05,12.02,12.02,45800.0,10.0949,10.1117,10.0865,10.0865,45800.0
2009-11-12 14:40:00,12.02,12.03,11.98,11.98,32200.0,10.0865,10.0949,10.0529,10.0529,32200.0
2009-11-12 14:45:00,11.99,12.0,11.93,11.95,63500.0,10.0613,10.0697,10.011,10.0278,63500.0
2009-11-12 14:50:00,11.96,11.99,11.94,11.95,61500.0,10.0362,10.0613,10.0194,10.0278,61500.0
2009-11-12 14:55:00,11.95,11.95,11.91,11.95,69600.0,10.0278,10.0278,9.9942,10.0278,69600.0
2009-11-12 15:00:00,11.94,11.95,11.88,11.88,78300.0,10.0194,10.0278,9.969,9.969,78300.0
2009-11-12 15:05:00,11.89,11.92,11.88,11.89,54400.0,9.9774,10.0026,9.969,9.9774,54400.0
2009-11-12 15:10:00,11.89,11.89,11.84,11.87,125600.0,9.9774,9.9774,9.9355,9.9606,125600.0
2009-11-12 15:15:00,11.88,11.89,11.86,11.89,81000.0,9.969,9.9774,9.9522,9.9774,81000.0
2009-11-12 15:20:00,11.89,11.92,11.88,11.91,112600.0,9.9774,10.0026,9.969,9.9942,112600.0
2009-11-12 15:25:00,11.92,11.93,11.9,11.9,99000.0,10.0026,10.011,9.9858,9.9858,99000.0
2009-11-12 15:30:00,11.9,11.92,11.9,11.9,180300.0,9.9858,10.0026,9.9858,9.9858,180300.0
2009-11-12 15:35:00,11.9,11.9,11.85,11.85,135800.0,9.9858,9.9858,9.9439,9.9439,135800.0
2009-11-12 15:40:00,11.85,11.88,11.82,11.83,140000.0,9.9439,9.969,9.9187,9.9271,140000.0
2009-11-12 15:45:00,11.83,11.83,11.8,11.8,106100.0,9.9271,9.9271,9.9019,9.9019,106100.0
2009-11-12 15:50:00,11.8,11.84,11.8,11.84,209100.0,9.9019,9.9355,9.9019,9.9355,209100.0
2009-11-12 15:55:00,11.84,11.87,11.84,11.85,359700.0,9.9355,9.9606,9.9355,9.9439,359700.0
2009-11-13 09:30:00,11.87,12.07,11.87,11.99,96500.0,9.9606,10.1285,9.9606,10.0613,96500.0
2009-11-13 09:35:00,12.0,12.0,11.92,11.94,153600.0,10.0697,10.0697,10.0026,10.0194,153600.0
2009-11-13 09:40:00,11.94,12.01,11.86,11.93,95400.0,10.0194,10.0781,9.9522,10.011,95400.0
2009-11-13 09:45:00,11.93,11.99,11.93,11.98,49900.0,10.011,10.0613,10.011,10.0529,49900.0
2009-11-13 09:50:00,11.97,12.05,11.97,11.99,74000.0,10.0446,10.1117,10.0446,10.0613,74000.0
2009-11-13 09:55:00,11.97,12.02,11.94,12.01,325700.0,10.0446,10.0865,10.0194,10.0781,325700.0
2009-11-13 10:00:00,12.0,12.03,11.97,12.01,119000.0,10.0697,10.0949,10.0446,10.0781,119000.0
2009-11-13 10:05:00,12.0,12.07,11.99,12.01,106000.0,10.0697,10.1285,10.0613,10.0781,106000.0
2009-11-13 10:10:00,12.02,12.05,12.0,12.04,100900.0,10.0865,10.1117,10.0697,10.1033,100900.0
2009-11-13 10:15:00,12.04,12.06,12.0,12.05,76000.0,10.1033,10.1201,10.0697,10.1117,76000.0
2009-11-13 10:20:00,12.06,12.13,12.05,12.08,81500.0,10.1201,10.1788,10.1117,10.1369,81500.0
2009-11-13 10:25:00,12.08,12.09,12.02,12.03,52200.0,10.1369,10.1452,10.0865,10.0949,52200.0
2009-11-13 10:30:00,12.02,12.09,12.01,12.08,127100.0,10.0865,10.1452,10.0781,10.1369,127100.0
2009-11-13 10:35:00,12.08,12.13,12.07,12.12,78500.0,10.1369,10.1788,10.1285,10.1704,78500.0
2009-11-13 10:40:00,12.13,12.15,12.1,12.14,88900.0,10.1788,10.1956,10.1536,10.1872,88900.0
2009-11-13 10:45:00,12.14,12.17,12.11,12.15,75800.0,10.1872,10.2124,10.162,10.1956,75800.0
2009-11-13 10:50:00,12.15,12.19,12.13,12.16,63000.0,10.1956,10.2292,10.1788,10.204,63000.0
2009-11-13 10:55:00,12.16,12.2,12.16,12.16,53200.0,10.204,10.2376,10.204,10.204,53200.0
2009-11-13 11:00:00,12.16,12.18,12.13,12.16,85500.0,10.204,10.2208,10.1788,10.204,85500.0
2009-11-13 11:05:00,12.16,12.18,12.14,12.16,70000.0,10.204,10.2208,10.1872,10.204,70000.0
2009-11-13 11:10:00,12.16,12.16,12.12,12.13,32100.0,10.204,10.204,10.1704,10.1788,32100.0
2009-11-13 11:15:00,12.12,12.15,12.11,12.15,15100.0,10.1704,10.1956,10.162,10.1956,15100.0
2009-11-13 11:20:00,12.14,12.15,12.11,12.15,42200.0,10.1872,10.1956,10.162,10.1956,42200.0
2009-11-13 11:25:00,12.15,12.2,12.15,12.19,60800.0,10.1956,10.2376,10.1956,10.2292,60800.0
2009-11-13 11:30:00,12.19,12.2,12.19,12.2,49700.0,10.2292,10.2376,10.2292,10.2376,49700.0
2009-11-13 11:35:00,12.19,12.24,12.18,12.22,68800.0,10.2292,10.2711,10.2208,10.2543,68800.0
2009-11-13 11:40:00,12.21,12.23,12.17,12.22,74900.0,10.2459,10.2627,10.2124,10.2543,74900.0
2009-11-13 11:45:00,12.22,12.23,12.19,12.22,67900.0,10.2543,10.2627,10.2292,10.2543,67900.0
2009-11-13 11:50:00,12.22,12.23,12.21,12.22,56700.0,10.2543,10.2627,10.2459,10.2543,56700.0
2009-11-13 11:55:00,12.22,12.23,12.19,12.19,50000.0,10.2543,10.2627,10.2292,10.2292,50000.0
2009-11-13 12:00:00,12.2,12.22,12.19,12.21,112300.0,10.2376,10.2543,10.2292,10.2459,112300.0
2009-11-13 12:05:00,12.2,12.22,12.19,12.22,206300.0,10.2376,10.2543,10.2292,10.2543,206300.0
2009-11-13 12:10:00,12.22,12.26,12.21,12.23,53300.0,10.2543,10.2879,10.2459,10.2627,53300.0
2009-11-13 12:15:00,12.23,12.27,12.22,12.25,83300.0,10.2627,10.2963,10.2543,10.2795,83300.0
2009-11-13 12:20:00,12.25,12.26,12.24,12.24,11300.0,10.2795,10.2879,10.2711,10.2711,11300.0
2009-11-13 12:25:00,12.25,12.27,12.23,12.24,71100.0,10.2795,10.2963,10.2627,10.2711,71100.0
2009-11-13 12:30:00,12.25,12.28,12.24,12.24,41400.0,10.2795,10.3047,10.2711,10.2711,41400.0
2009-11-13 12:35:00,12.24,12.25,12.22,12.23,32000.0,10.2711,10.2795,10.2543,10.2627,32000.0
2009-11-13 12:40:00,12.22,12.22,12.16,12.16,56800.0,10.2543,10.2543,10.204,10.204,56800.0
2009-11-13 12:45:00,12.16,12.18,12.13,12.13,56500.0,10.204,10.2208,10.1788,10.1788,56500.0
2009-11-13 12:50:00,12.13,12.15,12.12,12.13,37700.0,10.1788,10.1956,10.1704,10.1788,37700.0
2009-11-13 12:55:00,12.13,12.14,12.12,12.14,17900.0,10.1788,10.1872,10.1704,10.1872,17900.0
2009-11-13 13:00:00,12.13,12.14,12.12,12.12,50700.0,10.1788,10.1872,10.1704,10.1704,50700.0
2009-11-13 13:05:00,12.12,12.15,12.1,12.15,96000.0,10.1704,10.1956,10.1536,10.1956,96000.0
2009-11-13 13:10:00,12.11,12.17,12.11,12.14,80400.0,10.162,10.2124,10.162,10.1872,80400.0
2009-11-13 13:15:00,12.14,12.14,12.11,12.13,85500.0,10.1872,10.1872,10.162,10.1788,85500.0
2009-11-13 13:20:00,12.13,12.18,12.13,12.18,75500.0,10.1788,10.2208,10.1788,10.2208,75500.0
2009-11-13 13:25:00,12.18,12.19,12.16,12.19,34200.0,10.2208,10.2292,10.204,10.2292,34200.0
2009-11-13 13:30:00,12.19,12.2,12.16,12.19,78700.0,10.2292,10.2376,10.204,10.2292,78700.0
2009-11-13 13:35:00,12.18,12.2,12.18,12.2,29900.0,10.2208,10.2376,10.2208,10.2376,29900.0
2009-11-13 13:40:00,12.19,12.2,12.15,12.18,61100.0,10.2292,10.2376,10.1956,10.2208,61100.0
2009-11-13 13:45:00,12.18,12.19,12.13,12.15,53900.0,10.2208,10.2292,10.1788,10.1956,53900.0
2009-11-13 13:50:00,12.13,12.16,12.12,12.14,292300.0,10.1788,10.204,10.1704,10.1872,292300.0
2009-11-13 13:55:00,12.14,12.14,12.11,12.13,56700.0,10.1872,10.1872,10.162,10.1788,56700.0
2009-11-13 14:00:00,12.13,12.13,12.05,12.07,325000.0,10.1788,10.1788,10.1117,10.1285,325000.0
2009-11-13 14:05:00,12.07,12.08,12.03,12.03,202800.0,10.1285,10.1369,10.0949,10.0949,202800.0
2009-11-13 14:10:00,12.03,12.04,11.99,12.0,339800.0,10.0949,10.1033,10.0613,10.0697,339800.0
2009-11-13 14:15:00,11.99,12.01,11.99,12.0,154100.0,10.0613,10.0781,10.0613,10.0697,154100.0
2009-11-13 14:20:00,12.0,12.01,11.98,12.01,39400.0,10.0697,10.0781,10.0529,10.0781,39400.0
2009-11-13 14:25:00,12.01,12.02,11.99,11.99,85100.0,10.0781,10.0865,10.0613,10.0613,85100.0
2009-11-13 14:30:00,11.99,11.99,11.88,11.91,252500.0,10.0613,10.0613,9.969,9.9942,252500.0
2009-11-13 14:35:00,11.91,11.91,11.86,11.87,174800.0,9.9942,9.9942,9.9522,9.9606,174800.0
2009-11-13 14:40:00,11.87,11.9,11.86,11.86,157100.0,9.9606,9.9858,9.9522,9.9522,157100.0
2009-11-13 14:45:00,11.86,11.92,11.85,11.9,74200.0,9.9522,10.0026,9.9439,9.9858,74200.0
2009-11-13 14:50:00,11.9,11.92,11.87,11.92,89600.0,9.9858,10.0026,9.9606,10.0026,89600.0
2009-11-13 14:55:00,11.91,11.93,11.86,11.86,45700.0,9.9942,10.011,9.9522,9.9522,45700.0
2009-11-13 15:00:00,11.86,11.88,11.85,11.87,106500.0,9.9522,9.969,9.9439,9.9606,106500.0
2009-11-13 15:05:00,11.88,11.91,11.87,11.88,94000.0,9.969,9.9942,9.9606,9.969,94000.0
2009-11-13 15:10:00,11.88,11.92,11.88,11.89,45900.0,9.969,10.0026,9.969,9.9774,45900.0
2009-11-13 15:15:00,11.89,11.92,11.88,11.9,40700.0,9.9774,10.0026,9.969,9.9858,40700.0
2009-11-13 15:20:00,11.9,11.93,11.88,11.93,62100.0,9.9858,10.011,9.969,10.011,62100.0
2009-11-13 15:25:00,11.93,11.94,11.91,11.93,63600.0,10.011,10.0194,9.9942,10.011,63600.0
2009-11-13 15:30:00,11.94,11.97,11.92,11.96,85300.0,10.0194,10.0446,10.0026,10.0362,85300.0
2009-11-13 15:35:00,11.96,11.97,11.93,11.94,35900.0,10.0362,10.0446,10.011,10.0194,35900.0
2009-11-13 15:40:00,11.94,12.0,11.94,12.0,65800.0,10.0194,10.0697,10.0194,10.0697,65800.0
2009-11-13 15:45:00,12.0,12.0,11.96,11.98,151600.0,10.0697,10.0697,10.0362,10.0529,151600.0
2009-11-13 15:50:00,11.98,11.99,11.95,11.98,108700.0,10.0529,10.0613,10.0278,10.0529,108700.0
2009-11-13 15:55:00,11.97,11.98,11.93,11.95,569000.0,10.0446,10.0529,10.011,10.0278,569000.0
2009-11-16 09:30:00,12.03,12.21,11.93,12.18,56700.0,10.0949,10.2459,10.011,10.2208,56700.0
2009-11-16 09:35:00,12.16,12.22,12.1,12.22,101200.0,10.204,10.2543,10.1536,10.2543,101200.0
2009-11-16 09:40:00,12.22,12.35,12.19,12.29,189500.0,10.2543,10.3634,10.2292,10.3131,189500.0
2009-11-16 09:45:00,12.3,12.33,12.25,12.26,137400.0,10.3215,10.3466,10.2795,10.2879,137400.0
2009-11-16 09:50:00,12.26,12.34,12.22,12.34,214100.0,10.2879,10.355,10.2543,10.355,214100.0
2009-11-16 09:55:00,12.33,12.39,12.3,12.32,111500.0,10.3466,10.397,10.3215,10.3383,111500.0
2009-11-16 10:00:00,12.32,12.44,12.32,12.43,288700.0,10.3383,10.4389,10.3383,10.4306,288700.0
2009-11-16 10:05:00,12.43,12.44,12.38,12.38,146000.0,10.4306,10.4389,10.3886,10.3886,146000.0
2009-11-16 10:10:00,12.39,12.41,12.36,12.4,74800.0,10.397,10.4138,10.3718,10.4054,74800.0
2009-11-16 10:15:00,12.4,12.4,12.33,12.36,93900.0,10.4054,10.4054,10.3466,10.3718,93900.0
2009-11-16 10:20:00,12.36,12.39,12.32,12.35,72900.0,10.3718,10.397,10.3383,10.3634,72900.0
2009-11-16 10:25:00,12.35,12.37,12.3,12.3,78100.0,10.3634,10.3802,10.3215,10.3215,78100.0
2009-11-16 10:30:00,12.31,12.31,12.27,12.27,32700.0,10.3299,10.3299,10.2963,10.2963,32700.0
2009-11-16 10:35:00,12.26,12.27,12.23,12.27,40400.0,10.2879,10.2963,10.2627,10.2963,40400.0
2009-11-16 10:40:00,12.27,12.28,12.25,12.26,44500.0,10.2963,10.3047,10.2795,10.2879,44500.0
2009-11-16 10:45:00,12.26,12.27,12.25,12.26,26700.0,10.2879,10.2963,10.2795,10.2879,26700.0
2009-11-16 10:50:00,12.25,12.27,12.23,12.25,73700.0,10.2795,10.2963,10.2627,10.2795,73700.0
2009-11-16 10:55:00,12.25,12.27,12.25,12.27,36500.0,10.2795,10.2963,10.2795,10.2963,36500.0
2009-11-16 11:00:00,12.27,12.29,12.25,12.25,25700.0,10.2963,10.3131,10.2795,10.2795,25700.0
2009-11-16 11:05:00,12.25,12.27,12.23,12.25,51600.0,10.2795,10.2963,10.2627,10.2795,51600.0
2009-11-16 11:10:00,12.25,12.26,12.2,12.21,58100.0,10.2795,10.2879,10.2376,10.2459,58100.0
2009-11-16 11:15:00,12.2,12.22,12.19,12.21,30700.0,10.2376,10.2543,10.2292,10.2459,30700.0
2009-11-16 11:20:00,12.22,12.26,12.21,12.24,32300.0,10.2543,10.2879,10.2459,10.2711,32300.0
2009-11-16 11:25:00,12.25,12.26,12.22,12.26,27800.0,10.2795,10.2879,10.2543,10.2879,27800.0
2009-11-16 11:30:00,12.26,12.34,12.26,12.34,80200.0,10.2879,10.355,10.2879,10.355,80200.0
2009-11-16 11:35:00,12.34,12.37,12.33,12.36,36400.0,10.355,10.3802,10.3466,10.3718,36400.0
2009-11-16 11:40:00,12.37,12.41,12.36,12.4,173500.0,10.3802,10.4138,10.3718,10.4054,173500.0
2009-11-16 11:45:00,12.41,12.41,12.39,12.41,123500.0,10.4138,10.4138,10.397,10.4138,123500.0
2009-11-16 11:50:00,12.4,12.43,12.4,12.43,86900.0,10.4054,10.4306,10.4054,10.4306,86900.0
2009-11-16 11:55:00,12.43,12.43,12.4,12.4,160000.0,10.4306,10.4306,10.4054,10.4054,160000.0
2009-11-16 12:00:00,12.4,12.43,12.37,12.39,156500.0,10.4054,10.4306,10.3802,10.397,156500.0
2009-11-16 12:05:00,12.4,12.45,12.4,12.43,71300.0,10.4054,10.4473,10.4054,10.4306,71300.0
2009-11-16 12:10:00,12.43,12.45,12.42,12.45,16800.0,10.4306,10.4473,10.4222,10.4473,16800.0
2009-11-16 12:15:00,12.44,12.44,12.35,12.37,237200.0,10.4389,10.4389,10.3634,10.3802,237200.0
2009-11-16 12:20:00,12.37,12.39,12.34,12.35,122700.0,10.3802,10.397,10.355,10.3634,122700.0
2009-11-16 12:25:00,12.34,12.4,12.33,12.39,93700.0,10.355,10.4054,10.3466,10.397,93700.0
2009-11-16 12:30:00,12.39,12.4,12.38,12.39,33400.0,10.397,10.4054,10.3886,10.397,33400.0
2009-11-16 12:35:00,12.39,12.44,12.39,12.42,56800.0,10.397,10.4389,10.397,10.4222,56800.0
2009-11-16 12:40:00,12.42,12.44,12.4,12.43,68400.0,10.4222,10.4389,10.4054,10.4306,68400.0
2009-11-16 12:45:00,12.43,12.46,12.43,12.44,224100.0,10.4306,10.4557,10.4306,10.4389,224100.0
2009-11-16 12:50:00,12.45,12.45,12.42,12.44,17600.0,10.4473,10.4473,10.4222,10.4389,17600.0
2009-11-16 12:55:00,12.44,12.48,12.43,12.44,60700.0,10.4389,10.4725,10.4306,10.4389,60700.0
2009-11-16 13:00:00,12.44,12.48,12.44,12.47,70300.0,10.4389,10.4725,10.4389,10.4641,70300.0
2009-11-16 13:05:00,12.47,12.48,12.46,12.47,57600.0,10.4641,10.4725,10.4557,10.4641,57600.0
2009-11-16 13:10:00,12.48,12.48,12.47,12.47,38700.0,10.4725,10.4725,10.4641,10.4641,38700.0
2009-11-16 13:15:00,12.47,12.48,12.46,12.47,61600.0,10.4641,10.4725,10.4557,10.4641,61600.0
2009-11-16 13:20:00,12.46,12.47,12.44,12.45,12900.0,10.4557,10.4641,10.4389,10.4473,12900.0
2009-11-16 13:25:00,12.45,12.47,12.44,12.47,19500.0,10.4473,10.4641,10.4389,10.4641,19500.0
2009-11-16 13:30:00,12.47,12.5,12.46,12.5,91400.0,10.4641,10.4893,10.4557,10.4893,91400.0
2009-11-16 13:35:00,12.49,12.5,12.49,12.5,40400.0,10.4809,10.4893,10.4809,10.4893,40400.0
2009-11-16 13:40:00,12.49,12.51,12.48,12.49,139400.0,10.4809,10.4977,10.4725,10.4809,139400.0
2009-11-16 13:45:00,12.49,12.52,12.49,12.5,117700.0,10.4809,10.5061,10.4809,10.4893,117700.0
2009-11-16 13:50:00,12.51,12.51,12.49,12.51,40800.0,10.4977,10.4977,10.4809,10.4977,40800.0
2009-11-16 13:55:00,12.52,12.54,12.51,12.53,41100.0,10.5061,10.5229,10.4977,10.5145,41100.0
2009-11-16 14:00:00,12.54,12.54,12.51,12.52,86000.0,10.5229,10.5229,10.4977,10.5061,86000.0
2009-11-16 14:05:00,12.52,12.52,12.47,12.47,89000.0,10.5061,10.5061,10.4641,10.4641,89000.0
2009-11-16 14:10:00,12.48,12.48,12.46,12.48,28500.0,10.4725,10.4725,10.4557,10.4725,28500.0
2009-11-16 14:15:00,12.48,12.51,12.48,12.48,51400.0,10.4725,10.4977,10.4725,10.4725,51400.0
2009-11-16 14:20:00,12.49,12.49,12.47,12.48,23400.0,10.4809,10.4809,10.4641,10.4725,23400.0
2009-11-16 14:25:00,12.48,12.49,12.47,12.48,40400.0,10.4725,10.4809,10.4641,10.4725,40400.0
2009-11-16 14:30:00,12.48,12.5,12.48,12.5,42800.0,10.4725,10.4893,10.4725,10.4893,42800.0
2009-11-16 14:35:00,12.5,12.51,12.49,12.51,41600.0,10.4893,10.4977,10.4809,10.4977,41600.0
2009-11-16 14:40:00,12.51,12.51,12.49,12.5,54100.0,10.4977,10.4977,10.4809,10.4893,54100.0
2009-11-16 14:45:00,12.5,12.5,12.46,12.46,111100.0,10.4893,10.4893,10.4557,10.4557,111100.0
2009-11-16 14:50:00,12.46,12.47,12.43,12.43,37500.0,10.4557,10.4641,10.4306,10.4306,37500.0
2009-11-16 14:55:00,12.42,12.46,12.41,12.46,125300.0,10.4222,10.4557,10.4138,10.4557,125300.0
2009-11-16 15:00:00,12.45,12.46,12.41,12.41,82500.0,10.4473,10.4557,10.4138,10.4138,82500.0
2009-11-16 15:05:00,12.41,12.44,12.4,12.43,68300.0,10.4138,10.4389,10.4054,10.4306,68300.0
2009-11-16 15:10:00,12.43,12.43,12.36,12.36,61400.0,10.4306,10.4306,10.3718,10.3718,61400.0
2009-11-16 15:15:00,12.36,12.38,12.34,12.34,178000.0,10.3718,10.3886,10.355,10.355,178000.0
2009-11-16 15:20:00,12.34,12.38,12.3,12.33,255800.0,10.355,10.3886,10.3215,10.3466,255800.0
2009-11-16 15:25:00,12.32,12.34,12.27,12.28,133300.0,10.3383,10.355,10.2963,10.3047,133300.0
2009-11-16 15:30:00,12.27,12.31,12.26,12.28,301200.0,10.2963,10.3299,10.2879,10.3047,301200.0
2009-11-16 15:35:00,12.27,12.35,12.27,12.34,293000.0,10.2963,10.3634,10.2963,10.355,293000.0
2009-11-16 15:40:00,12.35,12.36,12.29,12.3,208300.0,10.3634,10.3718,10.3131,10.3215,208300.0
2009-11-16 15:45:00,12.3,12.34,12.3,12.32,116400.0,10.3215,10.355,10.3215,10.3383,116400.0
2009-11-16 15:50:00,12.33,12.35,12.32,12.33,144800.0,10.3466,10.3634,10.3383,10.3466,144800.0
2009-11-16 15:55:00,12.34,12.34,12.31,12.33,355400.0,10.355,10.355,10.3299,10.3466,355400.0
2009-11-17 09:30:00,12.17,12.37,12.17,12.22,60600.0,10.2124,10.3802,10.2124,10.2543,60600.0
2009-11-17 09:35:00,12.22,12.26,12.2,12.24,37700.0,10.2543,10.2879,10.2376,10.2711,37700.0
2009-11-17 09:40:00,12.23,12.32,12.18,12.22,66800.0,10.2627,10.3383,10.2208,10.2543,66800.0
2009-11-17 09:45:00,12.23,12.29,12.23,12.29,34200.0,10.2627,10.3131,10.2627,10.3131,34200.0
2009-11-17 09:50:00,12.29,12.3,12.23,12.25,36400.0,10.3131,10.3215,10.2627,10.2795,36400.0
2009-11-17 09:55:00,12.25,12.28,12.25,12.25,36600.0,10.2795,10.3047,10.2795,10.2795,36600.0
2009-11-17 10:00:00,12.26,12.27,12.19,12.19,49800.0,10.2879,10.2963,10.2292,10.2292,49800.0
2009-11-17 10:05:00,12.2,12.22,12.17,12.21,49000.0,10.2376,10.2543,10.2124,10.2459,49000.0
2009-11-17 10:10:00,12.22,12.25,12.18,12.18,41100.0,10.2543,10.2795,10.2208,10.2208,41100.0
2009-11-17 10:15:00,12.17,12.23,12.17,12.23,26600.0,10.2124,10.2627,10.2124,10.2627,26600.0
2009-11-17 10:20:00,12.23,12.26,12.22,12.23,45100.0,10.2627,10.2879,10.2543,10.2627,45100.0
2009-11-17 10:25:00,12.23,12.24,12.21,12.24,30300.0,10.2627,10.2711,10.2459,10.2711,30300.0
2009-11-17 10:30:00,12.23,12.23,12.2,12.21,62600.0,10.2627,10.2627,10.2376,10.2459,62600.0
2009-11-17 10:35:00,12.2,12.2,12.13,12.13,98200.0,10.2376,10.2376,10.1788,10.1788,98200.0
2009-11-17 10:40:00,12.13,12.14,12.07,12.07,39600.0,10.1788,10.1872,10.1285,10.1285,39600.0
2009-11-17 10:45:00,12.07,12.11,12.05,12.05,53300.0,10.1285,10.162,10.1117,10.1117,53300.0
2009-11-17 10:50:00,12.05,12.1,12.03,12.07,42100.0,10.1117,10.1536,10.0949,10.1285,42100.0
2009-11-17 10:55:00,12.07,12.09,12.07,12.08,24100.0,10.1285,10.1452,10.1285,10.1369,24100.0
2009-11-17 11:00:00,12.08,12.11,12.08,12.09,30000.0,10.1369,10.162,10.1369,10.1452,30000.0
2009-11-17 11:05:00,12.09,12.12,12.08,12.12,31400.0,10.1452,10.1704,10.1369,10.1704,31400.0
2009-11-17 11:10:00,12.11,12.14,12.08,12.1,34800.0,10.162,10.1872,10.1369,10.1536,34800.0
2009-11-17 11:15:00,12.1,12.11,12.06,12.1,65100.0,10.1536,10.162,10.1201,10.1536,65100.0
2009-11-17 11:20:00,12.08,12.11,12.06,12.11,47600.0,10.1369,10.162,10.1201,10.162,47600.0
2009-11-17 11:25:00,12.11,12.11,11.99,12.0,373700.0,10.162,10.162,10.0613,10.0697,373700.0
2009-11-17 11:30:00,12.0,12.01,11.96,11.96,208100.0,10.0697,10.0781,10.0362,10.0362,208100.0
2009-11-17 11:35:00,11.97,11.97,11.94,11.97,241200.0,10.0446,10.0446,10.0194,10.0446,241200.0
2009-11-17 11:40:00,11.97,11.98,11.94,11.94,57600.0,10.0446,10.0529,10.0194,10.0194,57600.0
2009-11-17 11:45:00,11.94,11.97,11.92,11.92,123300.0,10.0194,10.0446,10.0026,10.0026,123300.0
2009-11-17 11:50:00,11.93,11.99,11.91,11.98,64900.0,10.011,10.0613,9.9942,10.0529,64900.0
2009-11-17 11:55:00,11.98,11.98,11.95,11.96,29100.0,10.0529,10.0529,10.0278,10.0362,29100.0
2009-11-17 12:00:00,11.95,12.0,11.95,11.98,157100.0,10.0278,10.0697,10.0278,10.0529,157100.0
2009-11-17 12:05:00,11.99,12.0,11.98,12.0,47800.0,10.0613,10.0697,10.0529,10.0697,47800.0
2009-11-17 12:10:00,12.0,12.02,11.98,11.99,106900.0,10.0697,10.0865,10.0529,10.0613,106900.0
2009-11-17 12:15:00,11.98,12.0,11.98,11.99,8100.0,10.0529,10.0697,10.0529,10.0613,8100.0
2009-11-17 12:20:00,11.99,12.02,11.99,12.01,138400.0,10.0613,10.0865,10.0613,10.0781,138400.0
2009-11-17 12:25:00,12.01,12.01,11.99,12.0,136600.0,10.0781,10.0781,10.0613,10.0697,136600.0
2009-11-17 12:30:00,11.99,12.0,11.99,12.0,35400.0,10.0613,10.0697,10.0613,10.0697,35400.0
2009-11-17 12:35:00,12.0,12.0,11.98,12.0,68300.0,10.0697,10.0697,10.0529,10.0697,68300.0
2009-11-17 12:40:00,12.0,12.0,11.96,11.98,228000.0,10.0697,10.0697,10.0362,10.0529,228000.0
2009-11-17 12:45:00,11.98,11.99,11.97,11.99,175400.0,10.0529,10.0613,10.0446,10.0613,175400.0
2009-11-17 12:50:00,11.99,12.01,11.98,12.0,170600.0,10.0613,10.0781,10.0529,10.0697,170600.0
2009-11-17 12:55:00,12.0,12.02,11.98,12.01,367700.0,10.0697,10.0865,10.0529,10.0781,367700.0
2009-11-17 13:00:00,12.01,12.02,11.97,11.99,167400.0,10.0781,10.0865,10.0446,10.0613,167400.0
2009-11-17 13:05:00,11.99,12.03,11.97,12.02,95800.0,10.0613,10.0949,10.0446,10.0865,95800.0
2009-11-17 13:10:00,12.03,12.06,12.03,12.05,61900.0,10.0949,10.1201,10.0949,10.1117,61900.0
2009-11-17 13:15:00,12.05,12.07,12.05,12.07,53400.0,10.1117,10.1285,10.1117,10.1285,53400.0
2009-11-17 13:20:00,12.08,12.09,12.06,12.08,60900.0,10.1369,10.1452,10.1201,10.1369,60900.0
2009-11-17 13:25:00,12.09,12.1,12.05,12.06,125800.0,10.1452,10.1536,10.1117,10.1201,125800.0
2009-11-17 13:30:00,12.06,12.08,12.06,12.07,21300.0,10.1201,10.1369,10.1201,10.1285,21300.0
2009-11-17 13:35:00,12.08,12.08,12.05,12.05,19600.0,10.1369,10.1369,10.1117,10.1117,19600.0
2009-11-17 13:40:00,12.06,12.09,12.05,12.08,44000.0,10.1201,10.1452,10.1117,10.1369,44000.0
2009-11-17 13:45:00,12.08,12.12,12.07,12.1,184300.0,10.1369,10.1704,10.1285,10.1536,184300.0
2009-11-17 13:50:00,12.12,12.12,12.1,12.1,62500.0,10.1704,10.1704,10.1536,10.1536,62500.0
2009-11-17 13:55:00,12.11,12.11,12.1,12.1,44900.0,10.162,10.162,10.1536,10.1536,44900.0
2009-11-17 14:00:00,12.1,12.13,12.09,12.12,63200.0,10.1536,10.1788,10.1452,10.1704,63200.0
2009-11-17 14:05:00,12.12,12.13,12.12,12.12,34800.0,10.1704,10.1788,10.1704,10.1704,34800.0
2009-11-17 14:10:00,12.12,12.13,12.1,12.11,55400.0,10.1704,10.1788,10.1536,10.162,55400.0
2009-11-17 14:15:00,12.11,12.12,12.07,12.1,46300.0,10.162,10.1704,10.1285,10.1536,46300.0
2009-11-17 14:20:00,12.09,12.1,12.05,12.06,85600.0,10.1452,10.1536,10.1117,10.1201,85600.0
2009-11-17 14:25:00,12.07,12.08,12.07,12.07,13300.0,10.1285,10.1369,10.1285,10.1285,13300.0
2009-11-17 14:30:00,12.08,12.09,12.07,12.09,81400.0,10.1369,10.1452,10.1285,10.1452,81400.0
2009-11-17 14:35:00,12.09,12.11,12.08,12.1,52700.0,10.1452,10.162,10.1369,10.1536,52700.0
2009-11-17 14:40:00,12.11,12.13,12.1,12.13,27300.0,10.162,10.1788,10.1536,10.1788,27300.0
2009-11-17 14:45:00,12.13,12.15,12.12,12.14,117700.0,10.1788,10.1956,10.1704,10.1872,117700.0
2009-11-17 14:50:00,12.15,12.17,12.14,12.16,114500.0,10.1956,10.2124,10.1872,10.204,114500.0
2009-11-17 14:55:00,12.16,12.16,12.13,12.16,132600.0,10.204,10.204,10.1788,10.204,132600.0
2009-11-17 15:00:00,12.16,12.18,12.14,12.18,111300.0,10.204,10.2208,10.1872,10.2208,111300.0
2009-11-17 15:05:00,12.18,12.18,12.15,12.16,59100.0,10.2208,10.2208,10.1956,10.204,59100.0
2009-11-17 15:10:00,12.15,12.17,12.15,12.17,91100.0,10.1956,10.2124,10.1956,10.2124,91100.0
2009-11-17 15:15:00,12.16,12.17,12.16,12.17,21100.0,10.204,10.2124,10.204,10.2124,21100.0
2009-11-17 15:20:00,12.17,12.19,12.16,12.19,42400.0,10.2124,10.2292,10.204,10.2292,42400.0
2009-11-17 15:25:00,12.19,12.19,12.17,12.18,49400.0,10.2292,10.2292,10.2124,10.2208,49400.0
2009-11-17 15:30:00,12.18,12.18,12.17,12.17,37500.0,10.2208,10.2208,10.2124,10.2124,37500.0
2009-11-17 15:35:00,12.17,12.17,12.14,12.15,66000.0,10.2124,10.2124,10.1872,10.1956,66000.0
2009-11-17 15:40:00,12.15,12.15,12.11,12.12,621400.0,10.1956,10.1956,10.162,10.1704,621400.0
2009-11-17 15:45:00,12.11,12.15,12.1,12.15,398700.0,10.162,10.1956,10.1536,10.1956,398700.0
2009-11-17 15:50:00,12.15,12.17,12.14,12.16,133700.0,10.1956,10.2124,10.1872,10.204,133700.0
2009-11-17 15:55:00,12.15,12.16,12.14,12.14,260700.0,10.1956,10.204,10.1872,10.1872,260700.0
2009-11-18 09:30:00,11.94,12.21,11.94,12.16,219500.0,10.0194,10.2459,10.0194,10.204,219500.0
2009-11-18 09:35:00,12.15,12.41,12.13,12.39,209100.0,10.1956,10.4138,10.1788,10.397,209100.0
2009-11-18 09:40:00,12.39,12.49,12.38,12.44,112600.0,10.397,10.4809,10.3886,10.4389,112600.0
2009-11-18 09:45:00,12.43,12.43,12.3,12.31,68500.0,10.4306,10.4306,10.3215,10.3299,68500.0
2009-11-18 09:50:00,12.31,12.31,12.18,12.21,142900.0,10.3299,10.3299,10.2208,10.2459,142900.0
2009-11-18 09:55:00,12.2,12.26,12.15,12.17,65600.0,10.2376,10.2879,10.1956,10.2124,65600.0
2009-11-18 10:00:00,12.18,12.26,12.17,12.25,58800.0,10.2208,10.2879,10.2124,10.2795,58800.0
2009-11-18 10:05:00,12.25,12.32,12.22,12.29,186300.0,10.2795,10.3383,10.2543,10.3131,186300.0
2009-11-18 10:10:00,12.29,12.3,12.14,12.19,126500.0,10.3131,10.3215,10.1872,10.2292,126500.0
2009-11-18 10:15:00,12.18,12.26,12.18,12.26,37400.0,10.2208,10.2879,10.2208,10.2879,37400.0
2009-11-18 10:20:00,12.26,12.29,12.23,12.28,44000.0,10.2879,10.3131,10.2627,10.3047,44000.0
2009-11-18 10:25:00,12.28,12.33,12.27,12.33,47500.0,10.3047,10.3466,10.2963,10.3466,47500.0
2009-11-18 10:30:00,12.33,12.35,12.29,12.34,124900.0,10.3466,10.3634,10.3131,10.355,124900.0
2009-11-18 10:35:00,12.34,12.36,12.34,12.35,21000.0,10.355,10.3718,10.355,10.3634,21000.0
2009-11-18 10:40:00,12.35,12.41,12.35,12.38,94600.0,10.3634,10.4138,10.3634,10.3886,94600.0
2009-11-18 10:45:00,12.37,12.42,12.36,12.42,60700.0,10.3802,10.4222,10.3718,10.4222,60700.0
2009-11-18 10:50:00,12.33,12.42,12.33,12.35,42200.0,10.3466,10.4222,10.3466,10.3634,42200.0
2009-11-18 10:55:00,12.36,12.37,12.35,12.35,26100.0,10.3718,10.3802,10.3634,10.3634,26100.0
2009-11-18 11:00:00,12.36,12.44,12.35,12.4,86000.0,10.3718,10.4389,10.3634,10.4054,86000.0
2009-11-18 11:05:00,12.4,12.41,12.36,12.36,64200.0,10.4054,10.4138,10.3718,10.3718,64200.0
2009-11-18 11:10:00,12.38,12.4,12.32,12.34,154500.0,10.3886,10.4054,10.3383,10.355,154500.0
2009-11-18 11:15:00,12.34,12.35,12.32,12.34,25800.0,10.355,10.3634,10.3383,10.355,25800.0
2009-11-18 11:20:00,12.33,12.33,12.32,12.32,18500.0,10.3466,10.3466,10.3383,10.3383,18500.0
2009-11-18 11:25:00,12.32,12.33,12.32,12.32,14200.0,10.3383,10.3466,10.3383,10.3383,14200.0
2009-11-18 11:30:00,12.33,12.33,12.26,12.28,56600.0,10.3466,10.3466,10.2879,10.3047,56600.0
2009-11-18 11:35:00,12.28,12.28,12.24,12.27,37700.0,10.3047,10.3047,10.2711,10.2963,37700.0
2009-11-18 11:40:00,12.27,12.28,12.26,12.27,23600.0,10.2963,10.3047,10.2879,10.2963,23600.0
2009-11-18 11:45:00,12.27,12.27,12.23,12.23,21600.0,10.2963,10.2963,10.2627,10.2627,21600.0
2009-11-18 11:50:00,12.23,12.25,12.23,12.24,41600.0,10.2627,10.2795,10.2627,10.2711,41600.0
2009-11-18 11:55:00,12.24,12.25,12.22,12.23,28600.0,10.2711,10.2795,10.2543,10.2627,28600.0
2009-11-18 12:00:00,12.23,12.24,12.22,12.23,43800.0,10.2627,10.2711,10.2543,10.2627,43800.0
2009-11-18 12:05:00,12.24,12.24,12.23,12.24,8800.0,10.2711,10.2711,10.2627,10.2711,8800.0
2009-11-18 12:10:00,12.24,12.27,12.22,12.22,74000.0,10.2711,10.2963,10.2543,10.2543,74000.0
2009-11-18 12:15:00,12.23,12.23,12.2,12.22,27400.0,10.2627,10.2627,10.2376,10.2543,27400.0
2009-11-18 12:20:00,12.21,12.23,12.21,12.23,13100.0,10.2459,10.2627,10.2459,10.2627,13100.0
2009-11-18 12:25:00,12.23,12.23,12.2,12.22,15700.0,10.2627,10.2627,10.2376,10.2543,15700.0
2009-11-18 12:30:00,12.21,12.21,12.16,12.17,90900.0,10.2459,10.2459,10.204,10.2124,90900.0
2009-11-18 12:35:00,12.18,12.18,12.16,12.17,15800.0,10.2208,10.2208,10.204,10.2124,15800.0
2009-11-18 12:40:00,12.17,12.18,12.16,12.16,16600.0,10.2124,10.2208,10.204,10.204,16600.0
2009-11-18 12:45:00,12.17,12.18,12.15,12.17,17600.0,10.2124,10.2208,10.1956,10.2124,17600.0
2009-11-18 12:50:00,12.16,12.16,12.15,12.16,7200.0,10.204,10.204,10.1956,10.204,7200.0
2009-11-18 12:55:00,12.16,12.19,12.15,12.18,116900.0,10.204,10.2292,10.1956,10.2208,116900.0
2009-11-18 13:00:00,12.17,12.18,12.15,12.15,195200.0,10.2124,10.2208,10.1956,10.1956,195200.0
2009-11-18 13:05:00,12.16,12.2,12.15,12.2,22800.0,10.204,10.2376,10.1956,10.2376,22800.0
2009-11-18 13:10:00,12.19,12.2,12.19,12.2,10000.0,10.2292,10.2376,10.2292,10.2376,10000.0
2009-11-18 13:15:00,12.2,12.2,12.15,12.16,14700.0,10.2376,10.2376,10.1956,10.204,14700.0
2009-11-18 13:20:00,12.15,12.17,12.12,12.16,74200.0,10.1956,10.2124,10.1704,10.204,74200.0
2009-11-18 13:25:00,12.16,12.2,12.13,12.2,77800.0,10.204,10.2376,10.1788,10.2376,77800.0
2009-11-18 13:30:00,12.19,12.2,12.18,12.18,17700.0,10.2292,10.2376,10.2208,10.2208,17700.0
2009-11-18 13:35:00,12.18,12.18,12.16,12.17,17400.0,10.2208,10.2208,10.204,10.2124,17400.0
2009-11-18 13:40:00,12.16,12.19,12.16,12.16,27600.0,10.204,10.2292,10.204,10.204,27600.0
2009-11-18 13:45:00,12.16,12.21,12.16,12.21,119400.0,10.204,10.2459,10.204,10.2459,119400.0
2009-11-18 13:50:00,12.2,12.23,12.2,12.21,72800.0,10.2376,10.2627,10.2376,10.2459,72800.0
2009-11-18 13:55:00,12.22,12.25,12.2,12.24,117600.0,10.2543,10.2795,10.2376,10.2711,117600.0
2009-11-18 14:00:00,12.24,12.26,12.23,12.25,109400.0,10.2711,10.2879,10.2627,10.2795,109400.0
2009-11-18 14:05:00,12.25,12.27,12.25,12.26,56200.0,10.2795,10.2963,10.2795,10.2879,56200.0
2009-11-18 14:10:00,12.27,12.28,12.25,12.26,33600.0,10.2963,10.3047,10.2795,10.2879,33600.0
2009-11-18 14:15:00,12.26,12.27,12.26,12.26,26600.0,10.2879,10.2963,10.2879,10.2879,26600.0
2009-11-18 14:20:00,12.26,12.28,12.26,12.27,73000.0,10.2879,10.3047,10.2879,10.2963,73000.0
2009-11-18 14:25:00,12.27,12.28,12.27,12.28,15500.0,10.2963,10.3047,10.2963,10.3047,15500.0
2009-11-18 14:30:00,12.27,12.29,12.27,12.29,36700.0,10.2963,10.3131,10.2963,10.3131,36700.0
2009-11-18 14:35:00,12.29,12.31,12.29,12.3,101600.0,10.3131,10.3299,10.3131,10.3215,101600.0
2009-11-18 14:40:00,12.3,12.31,12.3,12.3,38700.0,10.3215,10.3299,10.3215,10.3215,38700.0
2009-11-18 14:45:00,12.3,12.3,12.27,12.27,19100.0,10.3215,10.3215,10.2963,10.2963,19100.0
2009-11-18 14:50:00,12.28,12.28,12.25,12.25,85000.0,10.3047,10.3047,10.2795,10.2795,85000.0
2009-11-18 14:55:00,12.25,12.26,12.24,12.24,63500.0,10.2795,10.2879,10.2711,10.2711,63500.0
2009-11-18 15:00:00,12.25,12.26,12.24,12.24,32600.0,10.2795,10.2879,10.2711,10.2711,32600.0
2009-11-18 15:05:00,12.25,12.27,12.24,12.26,34900.0,10.2795,10.2963,10.2711,10.2879,34900.0
2009-11-18 15:10:00,12.27,12.29,12.26,12.28,99700.0,10.2963,10.3131,10.2879,10.3047,99700.0
2009-11-18 15:15:00,12.28,12.32,12.28,12.3,83000.0,10.3047,10.3383,10.3047,10.3215,83000.0
2009-11-18 15:20:00,12.3,12.33,12.29,12.31,83600.0,10.3215,10.3466,10.3131,10.3299,83600.0
2009-11-18 15:25:00,12.31,12.36,12.31,12.35,112200.0,10.3299,10.3718,10.3299,10.3634,112200.0
2009-11-18 15:30:00,12.35,12.35,12.34,12.34,56400.0,10.3634,10.3634,10.355,10.355,56400.0
2009-11-18 15:35:00,12.34,12.34,12.3,12.3,68600.0,10.355,10.355,10.3215,10.3215,68600.0
2009-11-18 15:40:00,12.31,12.36,12.3,12.36,174600.0,10.3299,10.3718,10.3215,10.3718,174600.0
2009-11-18 15:45:00,12.37,12.39,12.33,12.35,290600.0,10.3802,10.397,10.3466,10.3634,290600.0
2009-11-18 15:50:00,12.35,12.4,12.33,12.4,359300.0,10.3634,10.4054,10.3466,10.4054,359300.0
2009-11-18 15:55:00,12.39,12.43,12.38,12.38,495600.0,10.397,10.4306,10.3886,10.3886,495600.0
2009-11-19 09:30:00,12.25,12.25,12.12,12.18,55100.0,10.2795,10.2795,10.1704,10.2208,55100.0
2009-11-19 09:35:00,12.17,12.19,12.11,12.17,52400.0,10.2124,10.2292,10.162,10.2124,52400.0
2009-11-19 09:40:00,12.17,12.18,12.09,12.15,101200.0,10.2124,10.2208,10.1452,10.1956,101200.0
2009-11-19 09:45:00,12.13,12.13,12.05,12.09,76300.0,10.1788,10.1788,10.1117,10.1452,76300.0
2009-11-19 09:50:00,12.09,12.09,11.98,12.0,164200.0,10.1452,10.1452,10.0529,10.0697,164200.0
2009-11-19 09:55:00,12.0,12.02,11.99,12.0,122200.0,10.0697,10.0865,10.0613,10.0697,122200.0
2009-11-19 10:00:00,12.0,12.05,11.97,12.02,225400.0,10.0697,10.1117,10.0446,10.0865,225400.0
2009-11-19 10:05:00,12.02,12.09,12.02,12.07,171800.0,10.0865,10.1452,10.0865,10.1285,171800.0
2009-11-19 10:10:00,12.06,12.1,12.06,12.08,380600.0,10.1201,10.1536,10.1201,10.1369,380600.0
2009-11-19 10:15:00,12.07,12.1,12.05,12.05,235000.0,10.1285,10.1536,10.1117,10.1117,235000.0
2009-11-19 10:20:00,12.05,12.08,12.04,12.05,113400.0,10.1117,10.1369,10.1033,10.1117,113400.0
2009-11-19 10:25:00,12.04,12.1,12.04,12.05,217700.0,10.1033,10.1536,10.1033,10.1117,217700.0
2009-11-19 10:30:00,12.05,12.09,12.03,12.05,229900.0,10.1117,10.1452,10.0949,10.1117,229900.0
2009-11-19 10:35:00,12.06,12.06,12.01,12.05,163600.0,10.1201,10.1201,10.0781,10.1117,163600.0
2009-11-19 10:40:00,12.05,12.05,12.0,12.0,180100.0,10.1117,10.1117,10.0697,10.0697,180100.0
2009-11-19 10:45:00,12.01,12.04,12.0,12.0,174500.0,10.0781,10.1033,10.0697,10.0697,174500.0
2009-11-19 10:50:00,12.0,12.0,11.95,11.98,103700.0,10.0697,10.0697,10.0278,10.0529,103700.0
2009-11-19 10:55:00,11.98,12.03,11.98,12.02,233500.0,10.0529,10.0949,10.0529,10.0865,233500.0
2009-11-19 11:00:00,12.01,12.02,11.96,11.97,66800.0,10.0781,10.0865,10.0362,10.0446,66800.0
2009-11-19 11:05:00,11.98,11.98,11.94,11.96,126000.0,10.0529,10.0529,10.0194,10.0362,126000.0
2009-11-19 11:10:00,11.96,11.99,11.95,11.96,158400.0,10.0362,10.0613,10.0278,10.0362,158400.0
2009-11-19 11:15:00,11.96,12.03,11.96,12.02,124000.0,10.0362,10.0949,10.0362,10.0865,124000.0
2009-11-19 11:20:00,12.02,12.02,12.0,12.0,69500.0,10.0865,10.0865,10.0697,10.0697,69500.0
2009-11-19 11:25:00,12.01,12.03,12.0,12.02,139300.0,10.0781,10.0949,10.0697,10.0865,139300.0
2009-11-19 11:30:00,12.02,12.02,11.98,11.98,93500.0,10.0865,10.0865,10.0529,10.0529,93500.0
2009-11-19 11:35:00,11.98,12.01,11.97,11.98,98300.0,10.0529,10.0781,10.0446,10.0529,98300.0
2009-11-19 11:40:00,11.97,11.99,11.97,11.99,64800.0,10.0446,10.0613,10.0446,10.0613,64800.0
2009-11-19 11:45:00,11.99,12.01,11.97,11.97,92300.0,10.0613,10.0781,10.0446,10.0446,92300.0
2009-11-19 11:50:00,11.97,11.98,11.93,11.94,88700.0,10.0446,10.0529,10.011,10.0194,88700.0
2009-11-19 11:55:00,11.94,12.01,11.94,12.0,64600.0,10.0194,10.0781,10.0194,10.0697,64600.0
2009-11-19 12:00:00,12.0,12.01,11.99,12.01,100400.0,10.0697,10.0781,10.0613,10.0781,100400.0
2009-11-19 12:05:00,12.01,12.01,11.99,11.99,29200.0,10.0781,10.0781,10.0613,10.0613,29200.0
2009-11-19 12:10:00,11.99,12.01,11.99,12.01,96300.0,10.0613,10.0781,10.0613,10.0781,96300.0
2009-11-19 12:15:00,12.01,12.01,11.99,12.0,48800.0,10.0781,10.0781,10.0613,10.0697,48800.0
2009-11-19 12:20:00,12.0,12.04,12.0,12.03,85000.0,10.0697,10.1033,10.0697,10.0949,85000.0
2009-11-19 12:25:00,12.02,12.05,12.02,12.04,76300.0,10.0865,10.1117,10.0865,10.1033,76300.0
2009-11-19 12:30:00,12.04,12.08,12.03,12.08,154400.0,10.1033,10.1369,10.0949,10.1369,154400.0
2009-11-19 12:35:00,12.08,12.09,12.06,12.07,80100.0,10.1369,10.1452,10.1201,10.1285,80100.0
2009-11-19 12:40:00,12.07,12.08,12.06,12.06,19700.0,10.1285,10.1369,10.1201,10.1201,19700.0
2009-11-19 12:45:00,12.07,12.07,12.04,12.04,88000.0,10.1285,10.1285,10.1033,10.1033,88000.0
2009-11-19 12:50:00,12.04,12.08,12.03,12.08,99600.0,10.1033,10.1369,10.0949,10.1369,99600.0
2009-11-19 12:55:00,12.07,12.08,12.06,12.07,60600.0,10.1285,10.1369,10.1201,10.1285,60600.0
2009-11-19 13:00:00,12.08,12.08,12.06,12.08,30600.0,10.1369,10.1369,10.1201,10.1369,30600.0
2009-11-19 13:05:00,12.08,12.08,12.06,12.06,34300.0,10.1369,10.1369,10.1201,10.1201,34300.0
2009-11-19 13:10:00,12.06,12.06,12.04,12.04,19000.0,10.1201,10.1201,10.1033,10.1033,19000.0
2009-11-19 13:15:00,12.04,12.05,12.04,12.04,14600.0,10.1033,10.1117,10.1033,10.1033,14600.0
2009-11-19 13:20:00,12.04,12.08,12.04,12.07,51300.0,10.1033,10.1369,10.1033,10.1285,51300.0
2009-11-19 13:25:00,12.07,12.08,12.07,12.07,36800.0,10.1285,10.1369,10.1285,10.1285,36800.0
2009-11-19 13:30:00,12.07,12.1,12.07,12.1,49200.0,10.1285,10.1536,10.1285,10.1536,49200.0
2009-11-19 13:35:00,12.1,12.1,12.08,12.08,49900.0,10.1536,10.1536,10.1369,10.1369,49900.0
2009-11-19 13:40:00,12.08,12.09,12.06,12.06,18800.0,10.1369,10.1452,10.1201,10.1201,18800.0
2009-11-19 13:45:00,12.06,12.06,12.05,12.05,30500.0,10.1201,10.1201,10.1117,10.1117,30500.0
2009-11-19 13:50:00,12.05,12.07,12.05,12.06,32900.0,10.1117,10.1285,10.1117,10.1201,32900.0
2009-11-19 13:55:00,12.07,12.07,12.04,12.05,43300.0,10.1285,10.1285,10.1033,10.1117,43300.0
2009-11-19 14:00:00,12.05,12.05,12.04,12.05,35400.0,10.1117,10.1117,10.1033,10.1117,35400.0
2009-11-19 14:05:00,12.05,12.06,12.04,12.05,74800.0,10.1117,10.1201,10.1033,10.1117,74800.0
2009-11-19 14:10:00,12.05,12.06,12.04,12.04,75200.0,10.1117,10.1201,10.1033,10.1033,75200.0
2009-11-19 14:15:00,12.04,12.06,12.0,12.02,151900.0,10.1033,10.1201,10.0697,10.0865,151900.0
2009-11-19 14:20:00,12.01,12.07,12.01,12.07,408300.0,10.0781,10.1285,10.0781,10.1285,408300.0
2009-11-19 14:25:00,12.06,12.09,12.05,12.09,329200.0,10.1201,10.1452,10.1117,10.1452,329200.0
2009-11-19 14:30:00,12.09,12.14,12.09,12.12,326200.0,10.1452,10.1872,10.1452,10.1704,326200.0
2009-11-19 14:35:00,12.12,12.16,12.11,12.15,128900.0,10.1704,10.204,10.162,10.1956,128900.0
2009-11-19 14:40:00,12.16,12.23,12.15,12.2,310400.0,10.204,10.2627,10.1956,10.2376,310400.0
2009-11-19 14:45:00,12.21,12.21,12.16,12.16,135600.0,10.2459,10.2459,10.204,10.204,135600.0
2009-11-19 14:50:00,12.16,12.22,12.16,12.19,63600.0,10.204,10.2543,10.204,10.2292,63600.0
2009-11-19 14:55:00,12.2,12.21,12.18,12.19,21000.0,10.2376,10.2459,10.2208,10.2292,21000.0
2009-11-19 15:00:00,12.18,12.23,12.18,12.22,332300.0,10.2208,10.2627,10.2208,10.2543,332300.0
2009-11-19 15:05:00,12.23,12.26,12.21,12.26,124500.0,10.2627,10.2879,10.2459,10.2879,124500.0
2009-11-19 15:10:00,12.26,12.27,12.22,12.23,126000.0,10.2879,10.2963,10.2543,10.2627,126000.0
2009-11-19 15:15:00,12.22,12.26,12.21,12.26,53800.0,10.2543,10.2879,10.2459,10.2879,53800.0
2009-11-19 15:20:00,12.25,12.26,12.2,12.22,117000.0,10.2795,10.2879,10.2376,10.2543,117000.0
2009-11-19 15:25:00,12.21,12.22,12.2,12.2,75300.0,10.2459,10.2543,10.2376,10.2376,75300.0
2009-11-19 15:30:00,12.2,12.23,12.19,12.21,110700.0,10.2376,10.2627,10.2292,10.2459,110700.0
2009-11-19 15:35:00,12.21,12.22,12.18,12.18,148000.0,10.2459,10.2543,10.2208,10.2208,148000.0
2009-11-19 15:40:00,12.18,12.23,12.17,12.18,174200.0,10.2208,10.2627,10.2124,10.2208,174200.0
2009-11-19 15:45:00,12.18,12.27,12.18,12.26,318300.0,10.2208,10.2963,10.2208,10.2879,318300.0
2009-11-19 15:50:00,12.25,12.3,12.25,12.29,340200.0,10.2795,10.3215,10.2795,10.3131,340200.0
2009-11-19 15:55:00,12.29,12.31,12.25,12.27,613200.0,10.3131,10.3299,10.2795,10.2963,613200.0
2009-11-20 09:30:00,11.47,11.5,11.23,11.37,1020900.0,9.625,9.6502,9.4236,9.5411,1020900.0
2009-11-20 09:35:00,11.37,11.41,11.3,11.39,466100.0,9.5411,9.5746,9.4823,9.5578,466100.0
2009-11-20 09:40:00,11.38,11.63,11.38,11.51,787600.0,9.5495,9.7592,9.5495,9.6585,787600.0
2009-11-20 09:45:00,11.49,11.5,11.38,11.41,953400.0,9.6418,9.6502,9.5495,9.5746,953400.0
2009-11-20 09:50:00,11.4,11.42,11.2,11.24,871100.0,9.5662,9.583,9.3984,9.432,871100.0
2009-11-20 09:55:00,11.24,11.33,11.12,11.14,624600.0,9.432,9.5075,9.3313,9.3481,624600.0
2009-11-20 10:00:00,11.14,11.18,11.06,11.16,864600.0,9.3481,9.3816,9.2809,9.3648,864600.0
2009-11-20 10:05:00,11.17,11.21,11.09,11.18,404300.0,9.3732,9.4068,9.3061,9.3816,404300.0
2009-11-20 10:10:00,11.18,11.23,11.13,11.17,630100.0,9.3816,9.4236,9.3397,9.3732,630100.0
2009-11-20 10:15:00,11.18,11.19,11.01,11.03,667300.0,9.3816,9.39,9.239,9.2558,667300.0
2009-11-20 10:20:00,11.03,11.08,10.94,11.02,869100.0,9.2558,9.2977,9.1802,9.2474,869100.0
2009-11-20 10:25:00,11.02,11.08,10.98,11.06,465800.0,9.2474,9.2977,9.2138,9.2809,465800.0
2009-11-20 10:30:00,11.05,11.06,10.95,10.95,454200.0,9.2725,9.2809,9.1886,9.1886,454200.0
2009-11-20 10:35:00,10.95,11.03,10.9,10.98,925100.0,9.1886,9.2558,9.1467,9.2138,925100.0
2009-11-20 10:40:00,10.99,11.0,10.88,10.98,739800.0,9.2222,9.2306,9.1299,9.2138,739800.0
2009-11-20 10:45:00,10.98,11.02,10.95,11.02,250900.0,9.2138,9.2474,9.1886,9.2474,250900.0
2009-11-20 10:50:00,11.01,11.02,10.93,11.0,599500.0,9.239,9.2474,9.1718,9.2306,599500.0
2009-11-20 10:55:00,10.99,11.0,10.93,10.94,285200.0,9.2222,9.2306,9.1718,9.1802,285200.0
2009-11-20 11:00:00,10.93,10.94,10.88,10.89,395000.0,9.1718,9.1802,9.1299,9.1383,395000.0
2009-11-20 11:05:00,10.89,10.93,10.82,10.84,320000.0,9.1383,9.1718,9.0795,9.0963,320000.0
2009-11-20 11:10:00,10.84,10.84,10.74,10.78,614100.0,9.0963,9.0963,9.0124,9.046,614100.0
2009-11-20 11:15:00,10.77,10.77,10.71,10.75,332500.0,9.0376,9.0376,8.9872,9.0208,332500.0
2009-11-20 11:20:00,10.76,10.76,10.65,10.65,349700.0,9.0292,9.0292,8.9369,8.9369,349700.0
2009-11-20 11:25:00,10.66,10.7,10.64,10.7,328900.0,8.9453,8.9788,8.9285,8.9788,328900.0
2009-11-20 11:30:00,10.7,10.7,10.63,10.64,329400.0,8.9788,8.9788,8.9201,8.9285,329400.0
2009-11-20 11:35:00,10.65,10.65,10.6,10.63,323100.0,8.9369,8.9369,8.8949,8.9201,323100.0
2009-11-20 11:40:00,10.62,10.63,10.58,10.63,454800.0,8.9117,8.9201,8.8781,8.9201,454800.0
2009-11-20 11:45:00,10.63,10.71,10.6,10.64,669100.0,8.9201,8.9872,8.8949,8.9285,669100.0
2009-11-20 11:50:00,10.63,10.71,10.63,10.69,302800.0,8.9201,8.9872,8.9201,8.9704,302800.0
2009-11-20 11:55:00,10.69,10.78,10.67,10.73,352000.0,8.9704,9.046,8.9537,9.004,352000.0
2009-11-20 12:00:00,10.74,10.8,10.73,10.8,180100.0,9.0124,9.0628,9.004,9.0628,180100.0
2009-11-20 12:05:00,10.8,10.83,10.76,10.81,242600.0,9.0628,9.0879,9.0292,9.0711,242600.0
2009-11-20 12:10:00,10.81,10.88,10.81,10.87,279100.0,9.0711,9.1299,9.0711,9.1215,279100.0
2009-11-20 12:15:00,10.87,10.87,10.7,10.7,424600.0,9.1215,9.1215,8.9788,8.9788,424600.0
2009-11-20 12:20:00,10.71,10.71,10.63,10.65,394800.0,8.9872,8.9872,8.9201,8.9369,394800.0
2009-11-20 12:25:00,10.64,10.66,10.59,10.6,320200.0,8.9285,8.9453,8.8865,8.8949,320200.0
2009-11-20 12:30:00,10.6,10.6,10.53,10.57,445800.0,8.8949,8.8949,8.8362,8.8698,445800.0
2009-11-20 12:35:00,10.56,10.57,10.47,10.51,482000.0,8.8614,8.8698,8.7858,8.8194,482000.0
2009-11-20 12:40:00,10.51,10.53,10.48,10.51,317700.0,8.8194,8.8362,8.7942,8.8194,317700.0
2009-11-20 12:45:00,10.5,10.55,10.5,10.52,247900.0,8.811,8.853,8.811,8.8278,247900.0
2009-11-20 12:50:00,10.52,10.52,10.37,10.38,535000.0,8.8278,8.8278,8.7019,8.7103,535000.0
2009-11-20 12:55:00,10.39,10.4,10.33,10.35,430300.0,8.7187,8.7271,8.6684,8.6851,430300.0
2009-11-20 13:00:00,10.34,10.38,10.28,10.35,825200.0,8.6767,8.7103,8.6264,8.6851,825200.0
2009-11-20 13:05:00,10.35,10.44,10.35,10.4,607400.0,8.6851,8.7607,8.6851,8.7271,607400.0
2009-11-20 13:10:00,10.4,10.45,10.32,10.32,573000.0,8.7271,8.7691,8.66,8.66,573000.0
2009-11-20 13:15:00,10.32,10.42,10.31,10.32,534400.0,8.66,8.7439,8.6516,8.66,534400.0
2009-11-20 13:20:00,10.32,10.38,10.3,10.37,296300.0,8.66,8.7103,8.6432,8.7019,296300.0
2009-11-20 13:25:00,10.37,10.4,10.36,10.4,252600.0,8.7019,8.7271,8.6935,8.7271,252600.0
2009-11-20 13:30:00,10.39,10.47,10.39,10.45,267600.0,8.7187,8.7858,8.7187,8.7691,267600.0
2009-11-20 13:35:00,10.45,10.45,10.37,10.39,197000.0,8.7691,8.7691,8.7019,8.7187,197000.0
2009-11-20 13:40:00,10.38,10.42,10.33,10.39,215200.0,8.7103,8.7439,8.6684,8.7187,215200.0
2009-11-20 13:45:00,10.39,10.45,10.36,10.44,147200.0,8.7187,8.7691,8.6935,8.7607,147200.0
2009-11-20 13:50:00,10.44,10.46,10.42,10.43,332800.0,8.7607,8.7774,8.7439,8.7523,332800.0
2009-11-20 13:55:00,10.44,10.48,10.43,10.45,132900.0,8.7607,8.7942,8.7523,8.7691,132900.0
2009-11-20 14:00:00,10.46,10.48,10.45,10.46,133300.0,8.7774,8.7942,8.7691,8.7774,133300.0
2009-11-20 14:05:00,10.46,10.48,10.41,10.48,334500.0,8.7774,8.7942,8.7355,8.7942,334500.0
2009-11-20 14:10:00,10.48,10.49,10.43,10.44,277600.0,8.7942,8.8026,8.7523,8.7607,277600.0
2009-11-20 14:15:00,10.44,10.48,10.43,10.43,410700.0,8.7607,8.7942,8.7523,8.7523,410700.0
2009-11-20 14:20:00,10.43,10.44,10.34,10.34,362300.0,8.7523,8.7607,8.6767,8.6767,362300.0
2009-11-20 14:25:00,10.35,10.35,10.31,10.34,398400.0,8.6851,8.6851,8.6516,8.6767,398400.0
2009-11-20 14:30:00,10.34,10.38,10.33,10.35,452200.0,8.6767,8.7103,8.6684,8.6851,452200.0
2009-11-20 14:35:00,10.35,10.35,10.33,10.34,141900.0,8.6851,8.6851,8.6684,8.6767,141900.0
2009-11-20 14:40:00,10.34,10.34,10.25,10.25,575300.0,8.6767,8.6767,8.6012,8.6012,575300.0
2009-11-20 14:45:00,10.25,10.27,10.24,10.25,329200.0,8.6012,8.618,8.5928,8.6012,329200.0
2009-11-20 14:50:00,10.26,10.34,10.25,10.32,316300.0,8.6096,8.6767,8.6012,8.66,316300.0
2009-11-20 14:55:00,10.32,10.32,10.26,10.28,232300.0,8.66,8.66,8.6096,8.6264,232300.0
2009-11-20 15:00:00,10.27,10.29,10.27,10.29,434200.0,8.618,8.6348,8.618,8.6348,434200.0
2009-11-20 15:05:00,10.28,10.35,10.28,10.34,415500.0,8.6264,8.6851,8.6264,8.6767,415500.0
2009-11-20 15:10:00,10.34,10.38,10.33,10.35,335800.0,8.6767,8.7103,8.6684,8.6851,335800.0
2009-11-20 15:15:00,10.35,10.36,10.31,10.34,317600.0,8.6851,8.6935,8.6516,8.6767,317600.0
2009-11-20 15:20:00,10.35,10.39,10.34,10.37,305500.0,8.6851,8.7187,8.6767,8.7019,305500.0
2009-11-20 15:25:00,10.37,10.38,10.31,10.36,359800.0,8.7019,8.7103,8.6516,8.6935,359800.0
2009-11-20 15:30:00,10.36,10.41,10.36,10.4,303200.0,8.6935,8.7355,8.6935,8.7271,303200.0
2009-11-20 15:35:00,10.4,10.45,10.4,10.44,548600.0,8.7271,8.7691,8.7271,8.7607,548600.0
2009-11-20 15:40:00,10.44,10.44,10.39,10.4,317800.0,8.7607,8.7607,8.7187,8.7271,317800.0
2009-11-20 15:45:00,10.41,10.41,10.35,10.36,522000.0,8.7355,8.7355,8.6851,8.6935,522000.0
2009-11-20 15:50:00,10.36,10.39,10.35,10.39,814800.0,8.6935,8.7187,8.6851,8.7187,814800.0
2009-11-20 15:55:00,10.38,10.43,10.37,10.38,1062900.0,8.7103,8.7523,8.7019,8.7103,1062900.0
2009-11-23 09:30:00,10.63,10.74,10.55,10.72,774100.0,8.9201,9.0124,8.853,8.9956,774100.0
2009-11-23 09:35:00,10.71,10.72,10.49,10.49,864300.0,8.9872,8.9956,8.8026,8.8026,864300.0
2009-11-23 09:40:00,10.49,10.68,10.46,10.65,744100.0,8.8026,8.9621,8.7774,8.9369,744100.0
2009-11-23 09:45:00,10.66,10.91,10.65,10.8,798100.0,8.9453,9.1551,8.9369,9.0628,798100.0
2009-11-23 09:50:00,10.8,10.84,10.72,10.83,490300.0,9.0628,9.0963,8.9956,9.0879,490300.0
2009-11-23 09:55:00,10.82,10.84,10.69,10.83,387500.0,9.0795,9.0963,8.9704,9.0879,387500.0
2009-11-23 10:00:00,10.83,10.9,10.69,10.7,874600.0,9.0879,9.1467,8.9704,8.9788,874600.0
2009-11-23 10:05:00,10.7,10.79,10.67,10.76,330100.0,8.9788,9.0544,8.9537,9.0292,330100.0
2009-11-23 10:10:00,10.78,10.81,10.75,10.8,414200.0,9.046,9.0711,9.0208,9.0628,414200.0
2009-11-23 10:15:00,10.8,10.83,10.76,10.76,414800.0,9.0628,9.0879,9.0292,9.0292,414800.0
2009-11-23 10:20:00,10.76,10.78,10.73,10.73,312300.0,9.0292,9.046,9.004,9.004,312300.0
2009-11-23 10:25:00,10.73,10.74,10.69,10.74,307700.0,9.004,9.0124,8.9704,9.0124,307700.0
2009-11-23 10:30:00,10.74,10.75,10.69,10.69,315100.0,9.0124,9.0208,8.9704,8.9704,315100.0
2009-11-23 10:35:00,10.69,10.7,10.63,10.66,306400.0,8.9704,8.9788,8.9201,8.9453,306400.0
2009-11-23 10:40:00,10.66,10.68,10.62,10.64,200700.0,8.9453,8.9621,8.9117,8.9285,200700.0
2009-11-23 10:45:00,10.63,10.66,10.6,10.62,195600.0,8.9201,8.9453,8.8949,8.9117,195600.0
2009-11-23 10:50:00,10.62,10.62,10.55,10.55,94400.0,8.9117,8.9117,8.853,8.853,94400.0
2009-11-23 10:55:00,10.55,10.61,10.55,10.59,223600.0,8.853,8.9033,8.853,8.8865,223600.0
2009-11-23 11:00:00,10.58,10.59,10.57,10.58,99500.0,8.8781,8.8865,8.8698,8.8781,99500.0
2009-11-23 11:05:00,10.58,10.6,10.56,10.6,154400.0,8.8781,8.8949,8.8614,8.8949,154400.0
2009-11-23 11:10:00,10.59,10.6,10.58,10.59,173300.0,8.8865,8.8949,8.8781,8.8865,173300.0
2009-11-23 11:15:00,10.58,10.59,10.54,10.56,156200.0,8.8781,8.8865,8.8446,8.8614,156200.0
2009-11-23 11:20:00,10.57,10.6,10.56,10.58,89100.0,8.8698,8.8949,8.8614,8.8781,89100.0
2009-11-23 11:25:00,10.58,10.6,10.56,10.57,89400.0,8.8781,8.8949,8.8614,8.8698,89400.0
2009-11-23 11:30:00,10.57,10.6,10.56,10.57,159900.0,8.8698,8.8949,8.8614,8.8698,159900.0
2009-11-23 11:35:00,10.57,10.58,10.54,10.55,129800.0,8.8698,8.8781,8.8446,8.853,129800.0
2009-11-23 11:40:00,10.56,10.57,10.53,10.56,102100.0,8.8614,8.8698,8.8362,8.8614,102100.0
2009-11-23 11:45:00,10.58,10.58,10.55,10.55,60800.0,8.8781,8.8781,8.853,8.853,60800.0
2009-11-23 11:50:00,10.55,10.56,10.54,10.55,167400.0,8.853,8.8614,8.8446,8.853,167400.0
2009-11-23 11:55:00,10.55,10.55,10.5,10.51,209200.0,8.853,8.853,8.811,8.8194,209200.0
2009-11-23 12:00:00,10.52,10.57,10.51,10.57,203400.0,8.8278,8.8698,8.8194,8.8698,203400.0
2009-11-23 12:05:00,10.57,10.59,10.56,10.59,111800.0,8.8698,8.8865,8.8614,8.8865,111800.0
2009-11-23 12:10:00,10.59,10.6,10.57,10.57,57700.0,8.8865,8.8949,8.8698,8.8698,57700.0
2009-11-23 12:15:00,10.58,10.59,10.52,10.53,328000.0,8.8781,8.8865,8.8278,8.8362,328000.0
2009-11-23 12:20:00,10.53,10.56,10.51,10.54,261400.0,8.8362,8.8614,8.8194,8.8446,261400.0
2009-11-23 12:25:00,10.54,10.6,10.53,10.59,188000.0,8.8446,8.8949,8.8362,8.8865,188000.0
2009-11-23 12:30:00,10.59,10.6,10.56,10.58,153800.0,8.8865,8.8949,8.8614,8.8781,153800.0
2009-11-23 12:35:00,10.59,10.59,10.58,10.58,20000.0,8.8865,8.8865,8.8781,8.8781,20000.0
2009-11-23 12:40:00,10.58,10.62,10.58,10.59,177900.0,8.8781,8.9117,8.8781,8.8865,177900.0
2009-11-23 12:45:00,10.59,10.64,10.58,10.61,227500.0,8.8865,8.9285,8.8781,8.9033,227500.0
2009-11-23 12:50:00,10.61,10.61,10.57,10.59,144900.0,8.9033,8.9033,8.8698,8.8865,144900.0
2009-11-23 12:55:00,10.59,10.61,10.59,10.6,86200.0,8.8865,8.9033,8.8865,8.8949,86200.0
2009-11-23 13:00:00,10.6,10.62,10.58,10.58,115600.0,8.8949,8.9117,8.8781,8.8781,115600.0
2009-11-23 13:05:00,10.58,10.6,10.57,10.57,109600.0,8.8781,8.8949,8.8698,8.8698,109600.0
2009-11-23 13:10:00,10.58,10.59,10.57,10.59,43200.0,8.8781,8.8865,8.8698,8.8865,43200.0
2009-11-23 13:15:00,10.59,10.59,10.55,10.58,267000.0,8.8865,8.8865,8.853,8.8781,267000.0
2009-11-23 13:20:00,10.59,10.61,10.59,10.6,163200.0,8.8865,8.9033,8.8865,8.8949,163200.0
2009-11-23 13:25:00,10.61,10.61,10.58,10.58,78000.0,8.9033,8.9033,8.8781,8.8781,78000.0
2009-11-23 13:30:00,10.58,10.59,10.56,10.58,143500.0,8.8781,8.8865,8.8614,8.8781,143500.0
2009-11-23 13:35:00,10.58,10.61,10.57,10.59,54900.0,8.8781,8.9033,8.8698,8.8865,54900.0
2009-11-23 13:40:00,10.59,10.6,10.57,10.58,47500.0,8.8865,8.8949,8.8698,8.8781,47500.0
2009-11-23 13:45:00,10.58,10.59,10.57,10.58,55800.0,8.8781,8.8865,8.8698,8.8781,55800.0
2009-11-23 13:50:00,10.58,10.6,10.56,10.59,168800.0,8.8781,8.8949,8.8614,8.8865,168800.0
2009-11-23 13:55:00,10.6,10.64,10.59,10.61,303000.0,8.8949,8.9285,8.8865,8.9033,303000.0
2009-11-23 14:00:00,10.63,10.63,10.59,10.59,132600.0,8.9201,8.9201,8.8865,8.8865,132600.0
2009-11-23 14:05:00,10.59,10.6,10.57,10.57,68700.0,8.8865,8.8949,8.8698,8.8698,68700.0
2009-11-23 14:10:00,10.57,10.6,10.57,10.6,112100.0,8.8698,8.8949,8.8698,8.8949,112100.0
2009-11-23 14:15:00,10.59,10.6,10.58,10.59,76400.0,8.8865,8.8949,8.8781,8.8865,76400.0
2009-11-23 14:20:00,10.6,10.61,10.59,10.6,84500.0,8.8949,8.9033,8.8865,8.8949,84500.0
2009-11-23 14:25:00,10.61,10.61,10.6,10.61,20100.0,8.9033,8.9033,8.8949,8.9033,20100.0
2009-11-23 14:30:00,10.6,10.61,10.6,10.6,20800.0,8.8949,8.9033,8.8949,8.8949,20800.0
2009-11-23 14:35:00,10.6,10.61,10.59,10.6,230600.0,8.8949,8.9033,8.8865,8.8949,230600.0
2009-11-23 14:40:00,10.6,10.63,10.6,10.63,321700.0,8.8949,8.9201,8.8949,8.9201,321700.0
2009-11-23 14:45:00,10.63,10.64,10.63,10.63,45100.0,8.9201,8.9285,8.9201,8.9201,45100.0
2009-11-23 14:50:00,10.63,10.64,10.61,10.61,55200.0,8.9201,8.9285,8.9033,8.9033,55200.0
2009-11-23 14:55:00,10.61,10.62,10.6,10.61,92400.0,8.9033,8.9117,8.8949,8.9033,92400.0
2009-11-23 15:00:00,10.61,10.62,10.61,10.61,89000.0,8.9033,8.9117,8.9033,8.9033,89000.0
2009-11-23 15:05:00,10.61,10.62,10.59,10.6,103300.0,8.9033,8.9117,8.8865,8.8949,103300.0
2009-11-23 15:10:00,10.59,10.61,10.59,10.61,148400.0,8.8865,8.9033,8.8865,8.9033,148400.0
2009-11-23 15:15:00,10.61,10.63,10.6,10.63,99000.0,8.9033,8.9201,8.8949,8.9201,99000.0
2009-11-23 15:20:00,10.63,10.63,10.62,10.63,49700.0,8.9201,8.9201,8.9117,8.9201,49700.0
2009-11-23 15:25:00,10.63,10.63,10.62,10.62,80500.0,8.9201,8.9201,8.9117,8.9117,80500.0
2009-11-23 15:30:00,10.62,10.63,10.61,10.62,158100.0,8.9117,8.9201,8.9033,8.9117,158100.0
2009-11-23 15:35:00,10.61,10.62,10.59,10.6,210900.0,8.9033,8.9117,8.8865,8.8949,210900.0
2009-11-23 15:40:00,10.6,10.62,10.59,10.61,225700.0,8.8949,8.9117,8.8865,8.9033,225700.0
2009-11-23 15:45:00,10.6,10.62,10.58,10.61,283600.0,8.8949,8.9117,8.8781,8.9033,283600.0
2009-11-23 15:50:00,10.62,10.66,10.61,10.65,344700.0,8.9117,8.9453,8.9033,8.9369,344700.0
2009-11-23 15:55:00,10.65,10.65,10.64,10.64,432900.0,8.9369,8.9369,8.9285,8.9285,432900.0
2009-11-24 09:30:00,10.79,10.81,10.7,10.71,142400.0,9.0544,9.0711,8.9788,8.9872,142400.0
2009-11-24 09:35:00,10.72,10.85,10.66,10.67,438400.0,8.9956,9.1047,8.9453,8.9537,438400.0
2009-11-24 09:40:00,10.66,10.66,10.62,10.64,141200.0,8.9453,8.9453,8.9117,8.9285,141200.0
2009-11-24 09:45:00,10.64,10.64,10.51,10.56,402300.0,8.9285,8.9285,8.8194,8.8614,402300.0
2009-11-24 09:50:00,10.56,10.56,10.45,10.46,391500.0,8.8614,8.8614,8.7691,8.7774,391500.0
2009-11-24 09:55:00,10.46,10.51,10.45,10.46,231700.0,8.7774,8.8194,8.7691,8.7774,231700.0
2009-11-24 10:00:00,10.46,10.56,10.45,10.49,378400.0,8.7774,8.8614,8.7691,8.8026,378400.0
2009-11-24 10:05:00,10.5,10.52,10.45,10.47,207600.0,8.811,8.8278,8.7691,8.7858,207600.0
2009-11-24 10:10:00,10.47,10.49,10.39,10.49,209100.0,8.7858,8.8026,8.7187,8.8026,209100.0
2009-11-24 10:15:00,10.48,10.49,10.42,10.49,95200.0,8.7942,8.8026,8.7439,8.8026,95200.0
2009-11-24 10:20:00,10.48,10.5,10.46,10.48,241500.0,8.7942,8.811,8.7774,8.7942,241500.0
2009-11-24 10:25:00,10.48,10.48,10.44,10.44,58200.0,8.7942,8.7942,8.7607,8.7607,58200.0
2009-11-24 10:30:00,10.46,10.52,10.46,10.49,62500.0,8.7774,8.8278,8.7774,8.8026,62500.0
2009-11-24 10:35:00,10.49,10.57,10.48,10.57,98900.0,8.8026,8.8698,8.7942,8.8698,98900.0
2009-11-24 10:40:00,10.56,10.57,10.51,10.55,105800.0,8.8614,8.8698,8.8194,8.853,105800.0
2009-11-24 10:45:00,10.55,10.59,10.54,10.55,80000.0,8.853,8.8865,8.8446,8.853,80000.0
2009-11-24 10:50:00,10.56,10.63,10.55,10.59,111100.0,8.8614,8.9201,8.853,8.8865,111100.0
2009-11-24 10:55:00,10.58,10.62,10.56,10.57,80900.0,8.8781,8.9117,8.8614,8.8698,80900.0
2009-11-24 11:00:00,10.56,10.57,10.56,10.57,19300.0,8.8614,8.8698,8.8614,8.8698,19300.0
2009-11-24 11:05:00,10.56,10.58,10.55,10.56,97400.0,8.8614,8.8781,8.853,8.8614,97400.0
2009-11-24 11:10:00,10.55,10.56,10.51,10.52,99100.0,8.853,8.8614,8.8194,8.8278,99100.0
2009-11-24 11:15:00,10.51,10.51,10.48,10.51,41600.0,8.8194,8.8194,8.7942,8.8194,41600.0
2009-11-24 11:20:00,10.5,10.51,10.47,10.48,87900.0,8.811,8.8194,8.7858,8.7942,87900.0
2009-11-24 11:25:00,10.48,10.51,10.46,10.51,70200.0,8.7942,8.8194,8.7774,8.8194,70200.0
2009-11-24 11:30:00,10.51,10.51,10.48,10.49,105600.0,8.8194,8.8194,8.7942,8.8026,105600.0
2009-11-24 11:35:00,10.48,10.51,10.48,10.5,52000.0,8.7942,8.8194,8.7942,8.811,52000.0
2009-11-24 11:40:00,10.5,10.51,10.5,10.5,31000.0,8.811,8.8194,8.811,8.811,31000.0
2009-11-24 11:45:00,10.51,10.51,10.5,10.51,35200.0,8.8194,8.8194,8.811,8.8194,35200.0
2009-11-24 11:50:00,10.5,10.54,10.5,10.54,70100.0,8.811,8.8446,8.811,8.8446,70100.0
2009-11-24 11:55:00,10.54,10.54,10.53,10.54,36800.0,8.8446,8.8446,8.8362,8.8446,36800.0
2009-11-24 12:00:00,10.54,10.54,10.51,10.51,58900.0,8.8446,8.8446,8.8194,8.8194,58900.0
2009-11-24 12:05:00,10.51,10.52,10.51,10.51,35700.0,8.8194,8.8278,8.8194,8.8194,35700.0
2009-11-24 12:10:00,10.51,10.52,10.51,10.51,36200.0,8.8194,8.8278,8.8194,8.8194,36200.0
2009-11-24 12:15:00,10.51,10.55,10.51,10.53,69000.0,8.8194,8.853,8.8194,8.8362,69000.0
2009-11-24 12:20:00,10.52,10.55,10.51,10.51,28800.0,8.8278,8.853,8.8194,8.8194,28800.0
2009-11-24 12:25:00,10.51,10.52,10.51,10.51,32700.0,8.8194,8.8278,8.8194,8.8194,32700.0
2009-11-24 12:30:00,10.52,10.54,10.51,10.53,45600.0,8.8278,8.8446,8.8194,8.8362,45600.0
2009-11-24 12:35:00,10.53,10.55,10.53,10.55,42100.0,8.8362,8.853,8.8362,8.853,42100.0
2009-11-24 12:40:00,10.55,10.55,10.53,10.53,42200.0,8.853,8.853,8.8362,8.8362,42200.0
2009-11-24 12:45:00,10.53,10.56,10.53,10.55,50800.0,8.8362,8.8614,8.8362,8.853,50800.0
2009-11-24 12:50:00,10.55,10.56,10.55,10.56,23600.0,8.853,8.8614,8.853,8.8614,23600.0
2009-11-24 12:55:00,10.56,10.56,10.55,10.56,16500.0,8.8614,8.8614,8.853,8.8614,16500.0
2009-11-24 13:00:00,10.56,10.58,10.55,10.56,58200.0,8.8614,8.8781,8.853,8.8614,58200.0
2009-11-24 13:05:00,10.56,10.58,10.56,10.57,91500.0,8.8614,8.8781,8.8614,8.8698,91500.0
2009-11-24 13:10:00,10.57,10.58,10.55,10.57,53500.0,8.8698,8.8781,8.853,8.8698,53500.0
2009-11-24 13:15:00,10.56,10.57,10.52,10.54,46500.0,8.8614,8.8698,8.8278,8.8446,46500.0
2009-11-24 13:20:00,10.53,10.54,10.5,10.5,71600.0,8.8362,8.8446,8.811,8.811,71600.0
2009-11-24 13:25:00,10.51,10.52,10.51,10.52,23000.0,8.8194,8.8278,8.8194,8.8278,23000.0
2009-11-24 13:30:00,10.52,10.52,10.49,10.5,61500.0,8.8278,8.8278,8.8026,8.811,61500.0
2009-11-24 13:35:00,10.49,10.5,10.48,10.49,64500.0,8.8026,8.811,8.7942,8.8026,64500.0
2009-11-24 13:40:00,10.49,10.5,10.48,10.5,38200.0,8.8026,8.811,8.7942,8.811,38200.0
2009-11-24 13:45:00,10.5,10.5,10.46,10.47,34800.0,8.811,8.811,8.7774,8.7858,34800.0
2009-11-24 13:50:00,10.47,10.47,10.45,10.45,36200.0,8.7858,8.7858,8.7691,8.7691,36200.0
2009-11-24 13:55:00,10.45,10.46,10.42,10.46,73700.0,8.7691,8.7774,8.7439,8.7774,73700.0
2009-11-24 14:00:00,10.45,10.47,10.44,10.45,37900.0,8.7691,8.7858,8.7607,8.7691,37900.0
2009-11-24 14:05:00,10.45,10.5,10.44,10.48,64300.0,8.7691,8.811,8.7607,8.7942,64300.0
2009-11-24 14:10:00,10.49,10.5,10.48,10.5,70300.0,8.8026,8.811,8.7942,8.811,70300.0
2009-11-24 14:15:00,10.5,10.5,10.49,10.49,48100.0,8.811,8.811,8.8026,8.8026,48100.0
2009-11-24 14:20:00,10.5,10.53,10.48,10.52,93100.0,8.811,8.8362,8.7942,8.8278,93100.0
2009-11-24 14:25:00,10.52,10.53,10.48,10.49,26000.0,8.8278,8.8362,8.7942,8.8026,26000.0
2009-11-24 14:30:00,10.49,10.5,10.46,10.48,92300.0,8.8026,8.811,8.7774,8.7942,92300.0
2009-11-24 14:35:00,10.48,10.49,10.46,10.48,62200.0,8.7942,8.8026,8.7774,8.7942,62200.0
2009-11-24 14:40:00,10.47,10.54,10.47,10.53,203400.0,8.7858,8.8446,8.7858,8.8362,203400.0
2009-11-24 14:45:00,10.52,10.56,10.51,10.55,266500.0,8.8278,8.8614,8.8194,8.853,266500.0
2009-11-24 14:50:00,10.55,10.57,10.53,10.56,91600.0,8.853,8.8698,8.8362,8.8614,91600.0
2009-11-24 14:55:00,10.57,10.61,10.56,10.58,184300.0,8.8698,8.9033,8.8614,8.8781,184300.0
2009-11-24 15:00:00,10.58,10.6,10.56,10.6,101000.0,8.8781,8.8949,8.8614,8.8949,101000.0
2009-11-24 15:05:00,10.59,10.6,10.58,10.58,55600.0,8.8865,8.8949,8.8781,8.8781,55600.0
2009-11-24 15:10:00,10.59,10.59,10.54,10.54,62900.0,8.8865,8.8865,8.8446,8.8446,62900.0
2009-11-24 15:15:00,10.55,10.58,10.54,10.58,94600.0,8.853,8.8781,8.8446,8.8781,94600.0
2009-11-24 15:20:00,10.58,10.58,10.56,10.56,69800.0,8.8781,8.8781,8.8614,8.8614,69800.0
2009-11-24 15:25:00,10.56,10.57,10.52,10.55,106400.0,8.8614,8.8698,8.8278,8.853,106400.0
2009-11-24 15:30:00,10.54,10.55,10.52,10.55,263700.0,8.8446,8.853,8.8278,8.853,263700.0
2009-11-24 15:35:00,10.54,10.55,10.53,10.54,78800.0,8.8446,8.853,8.8362,8.8446,78800.0
2009-11-24 15:40:00,10.54,10.56,10.52,10.54,174700.0,8.8446,8.8614,8.8278,8.8446,174700.0
2009-11-24 15:45:00,10.53,10.55,10.53,10.55,126000.0,8.8362,8.853,8.8362,8.853,126000.0
2009-11-24 15:50:00,10.54,10.58,10.54,10.58,230400.0,8.8446,8.8781,8.8446,8.8781,230400.0
2009-11-24 15:55:00,10.58,10.61,10.58,10.59,586200.0,8.8781,8.9033,8.8781,8.8865,586200.0
2009-11-25 09:30:00,10.7,10.79,10.67,10.69,166700.0,8.9788,9.0544,8.9537,8.9704,166700.0
2009-11-25 09:35:00,10.69,10.72,10.68,10.7,93700.0,8.9704,8.9956,8.9621,8.9788,93700.0
2009-11-25 09:40:00,10.7,10.73,10.65,10.67,72600.0,8.9788,9.004,8.9369,8.9537,72600.0
2009-11-25 09:45:00,10.68,10.7,10.65,10.65,49500.0,8.9621,8.9788,8.9369,8.9369,49500.0
2009-11-25 09:50:00,10.66,10.66,10.65,10.65,21000.0,8.9453,8.9453,8.9369,8.9369,21000.0
2009-11-25 09:55:00,10.65,10.67,10.6,10.65,79000.0,8.9369,8.9537,8.8949,8.9369,79000.0
2009-11-25 10:00:00,10.65,10.8,10.65,10.8,467800.0,8.9369,9.0628,8.9369,9.0628,467800.0
2009-11-25 10:05:00,10.8,10.86,10.78,10.85,194000.0,9.0628,9.1131,9.046,9.1047,194000.0
2009-11-25 10:10:00,10.85,10.86,10.82,10.85,99400.0,9.1047,9.1131,9.0795,9.1047,99400.0
2009-11-25 10:15:00,10.86,10.89,10.85,10.89,116700.0,9.1131,9.1383,9.1047,9.1383,116700.0
2009-11-25 10:20:00,10.88,10.89,10.86,10.89,110900.0,9.1299,9.1383,9.1131,9.1383,110900.0
2009-11-25 10:25:00,10.89,10.9,10.85,10.89,152900.0,9.1383,9.1467,9.1047,9.1383,152900.0
2009-11-25 10:30:00,10.89,10.89,10.84,10.84,122200.0,9.1383,9.1383,9.0963,9.0963,122200.0
2009-11-25 10:35:00,10.85,10.86,10.81,10.82,136400.0,9.1047,9.1131,9.0711,9.0795,136400.0
2009-11-25 10:40:00,10.81,10.85,10.81,10.85,60200.0,9.0711,9.1047,9.0711,9.1047,60200.0
2009-11-25 10:45:00,10.85,10.86,10.78,10.79,80100.0,9.1047,9.1131,9.046,9.0544,80100.0
2009-11-25 10:50:00,10.78,10.8,10.77,10.77,74200.0,9.046,9.0628,9.0376,9.0376,74200.0
2009-11-25 10:55:00,10.77,10.79,10.75,10.78,119200.0,9.0376,9.0544,9.0208,9.046,119200.0
2009-11-25 11:00:00,10.77,10.78,10.76,10.77,41600.0,9.0376,9.046,9.0292,9.0376,41600.0
2009-11-25 11:05:00,10.77,10.78,10.75,10.75,50000.0,9.0376,9.046,9.0208,9.0208,50000.0
2009-11-25 11:10:00,10.75,10.76,10.74,10.75,100500.0,9.0208,9.0292,9.0124,9.0208,100500.0
2009-11-25 11:15:00,10.74,10.75,10.74,10.75,28300.0,9.0124,9.0208,9.0124,9.0208,28300.0
2009-11-25 11:20:00,10.75,10.75,10.74,10.74,36900.0,9.0208,9.0208,9.0124,9.0124,36900.0
2009-11-25 11:25:00,10.74,10.77,10.74,10.76,118800.0,9.0124,9.0376,9.0124,9.0292,118800.0
2009-11-25 11:30:00,10.76,10.76,10.72,10.76,95400.0,9.0292,9.0292,8.9956,9.0292,95400.0
2009-11-25 11:35:00,10.75,10.77,10.7,10.71,157800.0,9.0208,9.0376,8.9788,8.9872,157800.0
2009-11-25 11:40:00,10.7,10.71,10.7,10.71,39700.0,8.9788,8.9872,8.9788,8.9872,39700.0
2009-11-25 11:45:00,10.7,10.71,10.7,10.7,111100.0,8.9788,8.9872,8.9788,8.9788,111100.0
2009-11-25 11:50:00,10.71,10.71,10.68,10.69,240600.0,8.9872,8.9872,8.9621,8.9704,240600.0
2009-11-25 11:55:00,10.69,10.7,10.68,10.69,33700.0,8.9704,8.9788,8.9621,8.9704,33700.0
2009-11-25 12:00:00,10.7,10.71,10.69,10.71,31600.0,8.9788,8.9872,8.9704,8.9872,31600.0
2009-11-25 12:05:00,10.71,10.71,10.7,10.7,28300.0,8.9872,8.9872,8.9788,8.9788,28300.0
2009-11-25 12:10:00,10.7,10.71,10.68,10.71,102100.0,8.9788,8.9872,8.9621,8.9872,102100.0
2009-11-25 12:15:00,10.71,10.72,10.7,10.72,68000.0,8.9872,8.9956,8.9788,8.9956,68000.0
2009-11-25 12:20:00,10.72,10.74,10.71,10.73,48600.0,8.9956,9.0124,8.9872,9.004,48600.0
2009-11-25 12:25:00,10.73,10.74,10.7,10.72,47700.0,9.004,9.0124,8.9788,8.9956,47700.0
2009-11-25 12:30:00,10.71,10.72,10.68,10.69,69900.0,8.9872,8.9956,8.9621,8.9704,69900.0
2009-11-25 12:35:00,10.68,10.69,10.65,10.65,50500.0,8.9621,8.9704,8.9369,8.9369,50500.0
2009-11-25 12:40:00,10.65,10.66,10.64,10.65,41600.0,8.9369,8.9453,8.9285,8.9369,41600.0
2009-11-25 12:45:00,10.65,10.65,10.64,10.65,21800.0,8.9369,8.9369,8.9285,8.9369,21800.0
2009-11-25 12:50:00,10.65,10.67,10.64,10.67,39300.0,8.9369,8.9537,8.9285,8.9537,39300.0
2009-11-25 12:55:00,10.66,10.66,10.64,10.66,53600.0,8.9453,8.9453,8.9285,8.9453,53600.0
2009-11-25 13:00:00,10.66,10.66,10.63,10.63,41500.0,8.9453,8.9453,8.9201,8.9201,41500.0
2009-11-25 13:05:00,10.64,10.65,10.63,10.65,15800.0,8.9285,8.9369,8.9201,8.9369,15800.0
2009-11-25 13:10:00,10.65,10.65,10.64,10.64,21300.0,8.9369,8.9369,8.9285,8.9285,21300.0
2009-11-25 13:15:00,10.65,10.66,10.63,10.63,53500.0,8.9369,8.9453,8.9201,8.9201,53500.0
2009-11-25 13:20:00,10.62,10.64,10.61,10.63,57300.0,8.9117,8.9285,8.9033,8.9201,57300.0
2009-11-25 13:25:00,10.62,10.66,10.62,10.65,464600.0,8.9117,8.9453,8.9117,8.9369,464600.0
2009-11-25 13:30:00,10.65,10.68,10.65,10.68,23100.0,8.9369,8.9621,8.9369,8.9621,23100.0
2009-11-25 13:35:00,10.68,10.68,10.67,10.68,22600.0,8.9621,8.9621,8.9537,8.9621,22600.0
2009-11-25 13:40:00,10.68,10.69,10.67,10.68,27800.0,8.9621,8.9704,8.9537,8.9621,27800.0
2009-11-25 13:45:00,10.68,10.68,10.67,10.68,31900.0,8.9621,8.9621,8.9537,8.9621,31900.0
2009-11-25 13:50:00,10.68,10.68,10.66,10.68,35000.0,8.9621,8.9621,8.9453,8.9621,35000.0
2009-11-25 13:55:00,10.68,10.68,10.67,10.68,28400.0,8.9621,8.9621,8.9537,8.9621,28400.0
2009-11-25 14:00:00,10.67,10.68,10.64,10.64,55800.0,8.9537,8.9621,8.9285,8.9285,55800.0
2009-11-25 14:05:00,10.65,10.65,10.63,10.64,43600.0,8.9369,8.9369,8.9201,8.9285,43600.0
2009-11-25 14:10:00,10.64,10.66,10.63,10.64,46500.0,8.9285,8.9453,8.9201,8.9285,46500.0
2009-11-25 14:15:00,10.64,10.65,10.63,10.65,16900.0,8.9285,8.9369,8.9201,8.9369,16900.0
2009-11-25 14:20:00,10.65,10.65,10.64,10.65,37900.0,8.9369,8.9369,8.9285,8.9369,37900.0
2009-11-25 14:25:00,10.65,10.65,10.64,10.65,14200.0,8.9369,8.9369,8.9285,8.9369,14200.0
2009-11-25 14:30:00,10.65,10.65,10.64,10.64,23400.0,8.9369,8.9369,8.9285,8.9285,23400.0
2009-11-25 14:35:00,10.65,10.67,10.62,10.63,66800.0,8.9369,8.9537,8.9117,8.9201,66800.0
2009-11-25 14:40:00,10.62,10.64,10.62,10.64,27900.0,8.9117,8.9285,8.9117,8.9285,27900.0
2009-11-25 14:45:00,10.64,10.67,10.63,10.67,39700.0,8.9285,8.9537,8.9201,8.9537,39700.0
2009-11-25 14:50:00,10.67,10.68,10.65,10.66,42500.0,8.9537,8.9621,8.9369,8.9453,42500.0
2009-11-25 14:55:00,10.66,10.66,10.65,10.65,26000.0,8.9453,8.9453,8.9369,8.9369,26000.0
2009-11-25 15:00:00,10.66,10.67,10.65,10.67,46000.0,8.9453,8.9537,8.9369,8.9537,46000.0
2009-11-25 15:05:00,10.67,10.67,10.66,10.66,23700.0,8.9537,8.9537,8.9453,8.9453,23700.0
2009-11-25 15:10:00,10.67,10.69,10.67,10.68,35500.0,8.9537,8.9704,8.9537,8.9621,35500.0
2009-11-25 15:15:00,10.69,10.69,10.68,10.68,30300.0,8.9704,8.9704,8.9621,8.9621,30300.0
2009-11-25 15:20:00,10.69,10.7,10.68,10.69,36800.0,8.9704,8.9788,8.9621,8.9704,36800.0
2009-11-25 15:25:00,10.7,10.7,10.67,10.68,60100.0,8.9788,8.9788,8.9537,8.9621,60100.0
2009-11-25 15:30:00,10.67,10.68,10.65,10.65,44200.0,8.9537,8.9621,8.9369,8.9369,44200.0
2009-11-25 15:35:00,10.65,10.66,10.64,10.65,95600.0,8.9369,8.9453,8.9285,8.9369,95600.0
2009-11-25 15:40:00,10.65,10.66,10.65,10.66,69300.0,8.9369,8.9453,8.9369,8.9453,69300.0
2009-11-25 15:45:00,10.66,10.66,10.65,10.65,55900.0,8.9453,8.9453,8.9369,8.9369,55900.0
2009-11-25 15:50:00,10.66,10.66,10.64,10.65,114700.0,8.9453,8.9453,8.9285,8.9369,114700.0
2009-11-25 15:55:00,10.66,10.67,10.66,10.66,140100.0,8.9453,8.9537,8.9453,8.9453,140100.0
2009-11-27 09:30:00,10.26,10.47,10.05,10.3,270400.0,8.6096,8.7858,8.4334,8.6432,270400.0
2009-11-27 09:35:00,10.33,10.35,10.26,10.34,64100.0,8.6684,8.6851,8.6096,8.6767,64100.0
2009-11-27 09:40:00,10.34,10.39,10.29,10.35,92500.0,8.6767,8.7187,8.6348,8.6851,92500.0
2009-11-27 09:45:00,10.36,10.39,10.3,10.36,91300.0,8.6935,8.7187,8.6432,8.6935,91300.0
2009-11-27 09:50:00,10.35,10.37,10.32,10.34,37300.0,8.6851,8.7019,8.66,8.6767,37300.0
2009-11-27 09:55:00,10.35,10.41,10.32,10.41,81100.0,8.6851,8.7355,8.66,8.7355,81100.0
2009-11-27 10:00:00,10.4,10.48,10.38,10.39,48500.0,8.7271,8.7942,8.7103,8.7187,48500.0
2009-11-27 10:05:00,10.39,10.43,10.38,10.38,33600.0,8.7187,8.7523,8.7103,8.7103,33600.0
2009-11-27 10:10:00,10.38,10.44,10.38,10.43,28800.0,8.7103,8.7607,8.7103,8.7523,28800.0
2009-11-27 10:15:00,10.42,10.46,10.41,10.45,67900.0,8.7439,8.7774,8.7355,8.7691,67900.0
2009-11-27 10:20:00,10.45,10.47,10.43,10.45,56800.0,8.7691,8.7858,8.7523,8.7691,56800.0
2009-11-27 10:25:00,10.45,10.47,10.44,10.47,15900.0,8.7691,8.7858,8.7607,8.7858,15900.0
2009-11-27 10:30:00,10.47,10.5,10.46,10.48,38000.0,8.7858,8.811,8.7774,8.7942,38000.0
2009-11-27 10:35:00,10.49,10.53,10.49,10.51,85800.0,8.8026,8.8362,8.8026,8.8194,85800.0
2009-11-27 10:40:00,10.51,10.56,10.5,10.54,43000.0,8.8194,8.8614,8.811,8.8446,43000.0
2009-11-27 10:45:00,10.54,10.57,10.51,10.56,39300.0,8.8446,8.8698,8.8194,8.8614,39300.0
2009-11-27 10:50:00,10.56,10.59,10.54,10.56,66500.0,8.8614,8.8865,8.8446,8.8614,66500.0
2009-11-27 10:55:00,10.56,10.56,10.53,10.56,29400.0,8.8614,8.8614,8.8362,8.8614,29400.0
2009-11-27 11:00:00,10.56,10.6,10.54,10.57,67600.0,8.8614,8.8949,8.8446,8.8698,67600.0
2009-11-27 11:05:00,10.57,10.61,10.56,10.6,91400.0,8.8698,8.9033,8.8614,8.8949,91400.0
2009-11-27 11:10:00,10.6,10.62,10.58,10.6,57000.0,8.8949,8.9117,8.8781,8.8949,57000.0
2009-11-27 11:15:00,10.6,10.6,10.54,10.55,64400.0,8.8949,8.8949,8.8446,8.853,64400.0
2009-11-27 11:20:00,10.54,10.55,10.48,10.5,96600.0,8.8446,8.853,8.7942,8.811,96600.0
2009-11-27 11:25:00,10.49,10.51,10.47,10.49,39000.0,8.8026,8.8194,8.7858,8.8026,39000.0
2009-11-27 11:30:00,10.49,10.5,10.46,10.48,31400.0,8.8026,8.811,8.7774,8.7942,31400.0
2009-11-27 11:35:00,10.48,10.5,10.45,10.46,33100.0,8.7942,8.811,8.7691,8.7774,33100.0
2009-11-27 11:40:00,10.46,10.5,10.45,10.5,60300.0,8.7774,8.811,8.7691,8.811,60300.0
2009-11-27 11:45:00,10.5,10.5,10.47,10.49,25700.0,8.811,8.811,8.7858,8.8026,25700.0
2009-11-27 11:50:00,10.48,10.5,10.48,10.49,42800.0,8.7942,8.811,8.7942,8.8026,42800.0
2009-11-27 11:55:00,10.49,10.49,10.47,10.47,40300.0,8.8026,8.8026,8.7858,8.7858,40300.0
2009-11-27 12:00:00,10.48,10.49,10.47,10.49,46300.0,8.7942,8.8026,8.7858,8.8026,46300.0
2009-11-27 12:05:00,10.5,10.5,10.47,10.49,71200.0,8.811,8.811,8.7858,8.8026,71200.0
2009-11-27 12:10:00,10.49,10.5,10.48,10.48,29800.0,8.8026,8.811,8.7942,8.7942,29800.0
2009-11-27 12:15:00,10.49,10.49,10.48,10.48,25200.0,8.8026,8.8026,8.7942,8.7942,25200.0
2009-11-27 12:20:00,10.48,10.51,10.48,10.5,87800.0,8.7942,8.8194,8.7942,8.811,87800.0
2009-11-27 12:25:00,10.5,10.52,10.5,10.52,66000.0,8.811,8.8278,8.811,8.8278,66000.0
2009-11-27 12:30:00,10.51,10.55,10.51,10.53,119800.0,8.8194,8.853,8.8194,8.8362,119800.0
2009-11-27 12:35:00,10.53,10.54,10.51,10.54,92400.0,8.8362,8.8446,8.8194,8.8446,92400.0
2009-11-27 12:40:00,10.54,10.57,10.53,10.57,105000.0,8.8446,8.8698,8.8362,8.8698,105000.0
2009-11-27 12:45:00,10.57,10.62,10.57,10.59,135400.0,8.8698,8.9117,8.8698,8.8865,135400.0
2009-11-27 12:50:00,10.58,10.59,10.54,10.56,122700.0,8.8781,8.8865,8.8446,8.8614,122700.0
2009-11-27 12:55:00,10.56,10.56,10.52,10.54,242400.0,8.8614,8.8614,8.8278,8.8446,242400.0
2009-11-30 09:30:00,10.45,10.61,10.33,10.44,291800.0,8.7691,8.9033,8.6684,8.7607,291800.0
2009-11-30 09:35:00,10.43,10.49,10.43,10.45,189400.0,8.7523,8.8026,8.7523,8.7691,189400.0
2009-11-30 09:40:00,10.46,10.46,10.36,10.41,162000.0,8.7774,8.7774,8.6935,8.7355,162000.0
2009-11-30 09:45:00,10.41,10.41,10.34,10.38,219300.0,8.7355,8.7355,8.6767,8.7103,219300.0
2009-11-30 09:50:00,10.39,10.42,10.32,10.4,181300.0,8.7187,8.7439,8.66,8.7271,181300.0
2009-11-30 09:55:00,10.39,10.42,10.36,10.39,92900.0,8.7187,8.7439,8.6935,8.7187,92900.0
2009-11-30 10:00:00,10.39,10.44,10.39,10.43,133000.0,8.7187,8.7607,8.7187,8.7523,133000.0
2009-11-30 10:05:00,10.42,10.51,10.42,10.51,114200.0,8.7439,8.8194,8.7439,8.8194,114200.0
2009-11-30 10:10:00,10.5,10.51,10.42,10.43,79600.0,8.811,8.8194,8.7439,8.7523,79600.0
2009-11-30 10:15:00,10.44,10.44,10.4,10.4,76300.0,8.7607,8.7607,8.7271,8.7271,76300.0
2009-11-30 10:20:00,10.41,10.43,10.4,10.41,90900.0,8.7355,8.7523,8.7271,8.7355,90900.0
2009-11-30 10:25:00,10.41,10.43,10.41,10.41,55500.0,8.7355,8.7523,8.7355,8.7355,55500.0
2009-11-30 10:30:00,10.41,10.43,10.4,10.4,87900.0,8.7355,8.7523,8.7271,8.7271,87900.0
2009-11-30 10:35:00,10.4,10.41,10.37,10.38,108300.0,8.7271,8.7355,8.7019,8.7103,108300.0
2009-11-30 10:40:00,10.38,10.39,10.36,10.38,109900.0,8.7103,8.7187,8.6935,8.7103,109900.0
2009-11-30 10:45:00,10.38,10.4,10.38,10.4,33000.0,8.7103,8.7271,8.7103,8.7271,33000.0
2009-11-30 10:50:00,10.39,10.4,10.35,10.35,67000.0,8.7187,8.7271,8.6851,8.6851,67000.0
2009-11-30 10:55:00,10.36,10.36,10.3,10.3,83800.0,8.6935,8.6935,8.6432,8.6432,83800.0
2009-11-30 11:00:00,10.31,10.33,10.26,10.33,128400.0,8.6516,8.6684,8.6096,8.6684,128400.0
2009-11-30 11:05:00,10.34,10.34,10.3,10.34,64900.0,8.6767,8.6767,8.6432,8.6767,64900.0
2009-11-30 11:10:00,10.34,10.34,10.3,10.3,54600.0,8.6767,8.6767,8.6432,8.6432,54600.0
2009-11-30 11:15:00,10.3,10.31,10.29,10.31,63600.0,8.6432,8.6516,8.6348,8.6516,63600.0
2009-11-30 11:20:00,10.31,10.34,10.3,10.31,65400.0,8.6516,8.6767,8.6432,8.6516,65400.0
2009-11-30 11:25:00,10.31,10.31,10.3,10.3,78300.0,8.6516,8.6516,8.6432,8.6432,78300.0
2009-11-30 11:30:00,10.3,10.31,10.29,10.31,66000.0,8.6432,8.6516,8.6348,8.6516,66000.0
2009-11-30 11:35:00,10.31,10.32,10.3,10.32,16100.0,8.6516,8.66,8.6432,8.66,16100.0
2009-11-30 11:40:00,10.32,10.34,10.31,10.32,52900.0,8.66,8.6767,8.6516,8.66,52900.0
2009-11-30 11:45:00,10.33,10.33,10.31,10.31,39500.0,8.6684,8.6684,8.6516,8.6516,39500.0
2009-11-30 11:50:00,10.32,10.32,10.27,10.28,44200.0,8.66,8.66,8.618,8.6264,44200.0
2009-11-30 11:55:00,10.28,10.28,10.25,10.25,31300.0,8.6264,8.6264,8.6012,8.6012,31300.0
2009-11-30 12:00:00,10.25,10.26,10.25,10.25,35400.0,8.6012,8.6096,8.6012,8.6012,35400.0
2009-11-30 12:05:00,10.26,10.28,10.24,10.28,60000.0,8.6096,8.6264,8.5928,8.6264,60000.0
2009-11-30 12:10:00,10.28,10.29,10.26,10.29,30800.0,8.6264,8.6348,8.6096,8.6348,30800.0
2009-11-30 12:15:00,10.29,10.32,10.27,10.32,87600.0,8.6348,8.66,8.618,8.66,87600.0
2009-11-30 12:20:00,10.31,10.32,10.28,10.31,56600.0,8.6516,8.66,8.6264,8.6516,56600.0
2009-11-30 12:25:00,10.31,10.33,10.31,10.31,49100.0,8.6516,8.6684,8.6516,8.6516,49100.0
2009-11-30 12:30:00,10.31,10.32,10.27,10.28,85700.0,8.6516,8.66,8.618,8.6264,85700.0
2009-11-30 12:35:00,10.28,10.31,10.28,10.29,38200.0,8.6264,8.6516,8.6264,8.6348,38200.0
2009-11-30 12:40:00,10.28,10.28,10.24,10.25,66400.0,8.6264,8.6264,8.5928,8.6012,66400.0
2009-11-30 12:45:00,10.24,10.26,10.22,10.26,133400.0,8.5928,8.6096,8.5761,8.6096,133400.0
2009-11-30 12:50:00,10.25,10.26,10.24,10.25,11500.0,8.6012,8.6096,8.5928,8.6012,11500.0
2009-11-30 12:55:00,10.25,10.25,10.23,10.24,33100.0,8.6012,8.6012,8.5844,8.5928,33100.0
2009-11-30 13:00:00,10.24,10.26,10.23,10.23,59000.0,8.5928,8.6096,8.5844,8.5844,59000.0
2009-11-30 13:05:00,10.24,10.25,10.22,10.22,50000.0,8.5928,8.6012,8.5761,8.5761,50000.0
2009-11-30 13:10:00,10.22,10.24,10.17,10.2,305700.0,8.5761,8.5928,8.5341,8.5593,305700.0
2009-11-30 13:15:00,10.2,10.21,10.18,10.19,55500.0,8.5593,8.5677,8.5425,8.5509,55500.0
2009-11-30 13:20:00,10.2,10.2,10.18,10.18,43900.0,8.5593,8.5593,8.5425,8.5425,43900.0
2009-11-30 13:25:00,10.19,10.22,10.18,10.2,173300.0,8.5509,8.5761,8.5425,8.5593,173300.0
2009-11-30 13:30:00,10.2,10.22,10.19,10.2,123000.0,8.5593,8.5761,8.5509,8.5593,123000.0
2009-11-30 13:35:00,10.21,10.25,10.21,10.25,41300.0,8.5677,8.6012,8.5677,8.6012,41300.0
2009-11-30 13:40:00,10.24,10.25,10.22,10.23,50400.0,8.5928,8.6012,8.5761,8.5844,50400.0
2009-11-30 13:45:00,10.22,10.25,10.2,10.24,59200.0,8.5761,8.6012,8.5593,8.5928,59200.0
2009-11-30 13:50:00,10.25,10.3,10.24,10.25,54500.0,8.6012,8.6432,8.5928,8.6012,54500.0
2009-11-30 13:55:00,10.26,10.26,10.24,10.26,61700.0,8.6096,8.6096,8.5928,8.6096,61700.0
2009-11-30 14:00:00,10.26,10.3,10.26,10.29,46600.0,8.6096,8.6432,8.6096,8.6348,46600.0
2009-11-30 14:05:00,10.3,10.3,10.27,10.29,47600.0,8.6432,8.6432,8.618,8.6348,47600.0
2009-11-30 14:10:00,10.29,10.3,10.29,10.29,18600.0,8.6348,8.6432,8.6348,8.6348,18600.0
2009-11-30 14:15:00,10.29,10.3,10.28,10.3,37800.0,8.6348,8.6432,8.6264,8.6432,37800.0
2009-11-30 14:20:00,10.29,10.3,10.28,10.28,20500.0,8.6348,8.6432,8.6264,8.6264,20500.0
2009-11-30 14:25:00,10.29,10.29,10.27,10.28,47700.0,8.6348,8.6348,8.618,8.6264,47700.0
2009-11-30 14:30:00,10.27,10.28,10.26,10.27,55900.0,8.618,8.6264,8.6096,8.618,55900.0
2009-11-30 14:35:00,10.27,10.27,10.26,10.27,10500.0,8.618,8.618,8.6096,8.618,10500.0
2009-11-30 14:40:00,10.26,10.28,10.26,10.27,43900.0,8.6096,8.6264,8.6096,8.618,43900.0
2009-11-30 14:45:00,10.28,10.28,10.26,10.26,29100.0,8.6264,8.6264,8.6096,8.6096,29100.0
2009-11-30 14:50:00,10.26,10.27,10.23,10.23,39700.0,8.6096,8.618,8.5844,8.5844,39700.0
2009-11-30 14:55:00,10.23,10.24,10.21,10.22,44300.0,8.5844,8.5928,8.5677,8.5761,44300.0
2009-11-30 15:00:00,10.22,10.25,10.21,10.24,49800.0,8.5761,8.6012,8.5677,8.5928,49800.0
2009-11-30 15:05:00,10.25,10.26,10.24,10.25,72600.0,8.6012,8.6096,8.5928,8.6012,72600.0
2009-11-30 15:10:00,10.25,10.26,10.23,10.23,63600.0,8.6012,8.6096,8.5844,8.5844,63600.0
2009-11-30 15:15:00,10.24,10.27,10.23,10.26,71000.0,8.5928,8.618,8.5844,8.6096,71000.0
2009-11-30 15:20:00,10.27,10.27,10.25,10.25,81400.0,8.618,8.618,8.6012,8.6012,81400.0
2009-11-30 15:25:00,10.26,10.29,10.25,10.27,96000.0,8.6096,8.6348,8.6012,8.618,96000.0
2009-11-30 15:30:00,10.28,10.29,10.27,10.27,108700.0,8.6264,8.6348,8.618,8.618,108700.0
2009-11-30 15:35:00,10.28,10.29,10.26,10.26,173000.0,8.6264,8.6348,8.6096,8.6096,173000.0
2009-11-30 15:40:00,10.26,10.28,10.24,10.26,303700.0,8.6096,8.6264,8.5928,8.6096,303700.0
2009-11-30 15:45:00,10.26,10.27,10.25,10.26,155800.0,8.6096,8.618,8.6012,8.6096,155800.0
2009-11-30 15:50:00,10.27,10.29,10.26,10.29,237300.0,8.618,8.6348,8.6096,8.6348,237300.0
2009-11-30 15:55:00,10.29,10.29,10.28,10.28,306800.0,8.6348,8.6348,8.6264,8.6264,306800.0
2009-12-01 09:30:00,10.4,10.52,10.35,10.38,131500.0,8.7271,8.8278,8.6851,8.7103,131500.0
2009-12-01 09:35:00,10.39,10.39,10.3,10.34,105500.0,8.7187,8.7187,8.6432,8.6767,105500.0
2009-12-01 09:40:00,10.34,10.42,10.34,10.35,114400.0,8.6767,8.7439,8.6767,8.6851,114400.0
2009-12-01 09:45:00,10.36,10.41,10.34,10.38,183500.0,8.6935,8.7355,8.6767,8.7103,183500.0
2009-12-01 09:50:00,10.38,10.38,10.24,10.27,232400.0,8.7103,8.7103,8.5928,8.618,232400.0
2009-12-01 09:55:00,10.27,10.31,10.22,10.3,110300.0,8.618,8.6516,8.5761,8.6432,110300.0
2009-12-01 10:00:00,10.29,10.4,10.25,10.37,241500.0,8.6348,8.7271,8.6012,8.7019,241500.0
2009-12-01 10:05:00,10.37,10.39,10.31,10.31,219400.0,8.7019,8.7187,8.6516,8.6516,219400.0
2009-12-01 10:10:00,10.33,10.36,10.28,10.36,411800.0,8.6684,8.6935,8.6264,8.6935,411800.0
2009-12-01 10:15:00,10.36,10.4,10.35,10.4,98900.0,8.6935,8.7271,8.6851,8.7271,98900.0
2009-12-01 10:20:00,10.4,10.4,10.32,10.39,72400.0,8.7271,8.7271,8.66,8.7187,72400.0
2009-12-01 10:25:00,10.38,10.44,10.38,10.43,65400.0,8.7103,8.7607,8.7103,8.7523,65400.0
2009-12-01 10:30:00,10.44,10.47,10.43,10.45,188700.0,8.7607,8.7858,8.7523,8.7691,188700.0
2009-12-01 10:35:00,10.45,10.46,10.42,10.44,56400.0,8.7691,8.7774,8.7439,8.7607,56400.0
2009-12-01 10:40:00,10.44,10.46,10.41,10.43,47100.0,8.7607,8.7774,8.7355,8.7523,47100.0
2009-12-01 10:45:00,10.42,10.43,10.4,10.41,40600.0,8.7439,8.7523,8.7271,8.7355,40600.0
2009-12-01 10:50:00,10.41,10.43,10.4,10.43,20000.0,8.7355,8.7523,8.7271,8.7523,20000.0
2009-12-01 10:55:00,10.43,10.44,10.39,10.44,52700.0,8.7523,8.7607,8.7187,8.7607,52700.0
2009-12-01 11:00:00,10.43,10.44,10.4,10.44,35800.0,8.7523,8.7607,8.7271,8.7607,35800.0
2009-12-01 11:05:00,10.44,10.44,10.4,10.42,43700.0,8.7607,8.7607,8.7271,8.7439,43700.0
2009-12-01 11:10:00,10.42,10.44,10.4,10.44,28400.0,8.7439,8.7607,8.7271,8.7607,28400.0
2009-12-01 11:15:00,10.44,10.46,10.43,10.46,69800.0,8.7607,8.7774,8.7523,8.7774,69800.0
2009-12-01 11:20:00,10.46,10.49,10.45,10.48,50600.0,8.7774,8.8026,8.7691,8.7942,50600.0
2009-12-01 11:25:00,10.48,10.49,10.45,10.46,36700.0,8.7942,8.8026,8.7691,8.7774,36700.0
2009-12-01 11:30:00,10.45,10.48,10.44,10.47,431600.0,8.7691,8.7942,8.7607,8.7858,431600.0
2009-12-01 11:35:00,10.47,10.5,10.47,10.49,248700.0,8.7858,8.811,8.7858,8.8026,248700.0
2009-12-01 11:40:00,10.49,10.5,10.46,10.46,35700.0,8.8026,8.811,8.7774,8.7774,35700.0
2009-12-01 11:45:00,10.46,10.47,10.46,10.47,15800.0,8.7774,8.7858,8.7774,8.7858,15800.0
2009-12-01 11:50:00,10.46,10.49,10.46,10.48,16300.0,8.7774,8.8026,8.7774,8.7942,16300.0
2009-12-01 11:55:00,10.48,10.49,10.46,10.48,43000.0,8.7942,8.8026,8.7774,8.7942,43000.0
2009-12-01 12:00:00,10.48,10.5,10.48,10.48,26500.0,8.7942,8.811,8.7942,8.7942,26500.0
2009-12-01 12:05:00,10.49,10.52,10.49,10.52,34200.0,8.8026,8.8278,8.8026,8.8278,34200.0
2009-12-01 12:10:00,10.52,10.52,10.5,10.52,39200.0,8.8278,8.8278,8.811,8.8278,39200.0
2009-12-01 12:15:00,10.51,10.53,10.49,10.52,50100.0,8.8194,8.8362,8.8026,8.8278,50100.0
2009-12-01 12:20:00,10.53,10.53,10.49,10.49,25800.0,8.8362,8.8362,8.8026,8.8026,25800.0
2009-12-01 12:25:00,10.49,10.5,10.47,10.47,28100.0,8.8026,8.811,8.7858,8.7858,28100.0
2009-12-01 12:30:00,10.47,10.48,10.46,10.46,16100.0,8.7858,8.7942,8.7774,8.7774,16100.0
2009-12-01 12:35:00,10.46,10.48,10.45,10.45,24200.0,8.7774,8.7942,8.7691,8.7691,24200.0
2009-12-01 12:40:00,10.45,10.47,10.44,10.44,37600.0,8.7691,8.7858,8.7607,8.7607,37600.0
2009-12-01 12:45:00,10.44,10.45,10.44,10.44,14400.0,8.7607,8.7691,8.7607,8.7607,14400.0
2009-12-01 12:50:00,10.44,10.44,10.43,10.43,13900.0,8.7607,8.7607,8.7523,8.7523,13900.0
2009-12-01 12:55:00,10.43,10.44,10.42,10.43,23600.0,8.7523,8.7607,8.7439,8.7523,23600.0
2009-12-01 13:00:00,10.42,10.43,10.41,10.41,34800.0,8.7439,8.7523,8.7355,8.7355,34800.0
2009-12-01 13:05:00,10.42,10.42,10.41,10.41,9000.0,8.7439,8.7439,8.7355,8.7355,9000.0
2009-12-01 13:10:00,10.42,10.44,10.41,10.43,26700.0,8.7439,8.7607,8.7355,8.7523,26700.0
2009-12-01 13:15:00,10.42,10.44,10.42,10.43,10300.0,8.7439,8.7607,8.7439,8.7523,10300.0
2009-12-01 13:20:00,10.44,10.46,10.43,10.46,17300.0,8.7607,8.7774,8.7523,8.7774,17300.0
2009-12-01 13:25:00,10.45,10.45,10.43,10.45,17400.0,8.7691,8.7691,8.7523,8.7691,17400.0
2009-12-01 13:30:00,10.44,10.48,10.44,10.47,22700.0,8.7607,8.7942,8.7607,8.7858,22700.0
2009-12-01 13:35:00,10.47,10.48,10.47,10.47,17100.0,8.7858,8.7942,8.7858,8.7858,17100.0
2009-12-01 13:40:00,10.47,10.49,10.47,10.48,45300.0,8.7858,8.8026,8.7858,8.7942,45300.0
2009-12-01 13:45:00,10.48,10.49,10.48,10.48,17400.0,8.7942,8.8026,8.7942,8.7942,17400.0
2009-12-01 13:50:00,10.48,10.5,10.48,10.5,36400.0,8.7942,8.811,8.7942,8.811,36400.0
2009-12-01 13:55:00,10.5,10.5,10.49,10.49,36400.0,8.811,8.811,8.8026,8.8026,36400.0
2009-12-01 14:00:00,10.49,10.5,10.49,10.5,24900.0,8.8026,8.811,8.8026,8.811,24900.0
2009-12-01 14:05:00,10.5,10.5,10.49,10.49,36700.0,8.811,8.811,8.8026,8.8026,36700.0
2009-12-01 14:10:00,10.49,10.5,10.49,10.49,36600.0,8.8026,8.811,8.8026,8.8026,36600.0
2009-12-01 14:15:00,10.49,10.5,10.46,10.46,58900.0,8.8026,8.811,8.7774,8.7774,58900.0
2009-12-01 14:20:00,10.46,10.48,10.46,10.48,31700.0,8.7774,8.7942,8.7774,8.7942,31700.0
2009-12-01 14:25:00,10.48,10.5,10.47,10.49,48400.0,8.7942,8.811,8.7858,8.8026,48400.0
2009-12-01 14:30:00,10.49,10.5,10.48,10.49,50400.0,8.8026,8.811,8.7942,8.8026,50400.0
2009-12-01 14:35:00,10.48,10.5,10.48,10.5,29700.0,8.7942,8.811,8.7942,8.811,29700.0
2009-12-01 14:40:00,10.49,10.5,10.47,10.47,52000.0,8.8026,8.811,8.7858,8.7858,52000.0
2009-12-01 14:45:00,10.47,10.48,10.47,10.47,42900.0,8.7858,8.7942,8.7858,8.7858,42900.0
2009-12-01 14:50:00,10.46,10.48,10.43,10.44,67500.0,8.7774,8.7942,8.7523,8.7607,67500.0
2009-12-01 14:55:00,10.44,10.45,10.43,10.44,58400.0,8.7607,8.7691,8.7523,8.7607,58400.0
2009-12-01 15:00:00,10.45,10.45,10.44,10.44,42000.0,8.7691,8.7691,8.7607,8.7607,42000.0
2009-12-01 15:05:00,10.44,10.44,10.42,10.44,61100.0,8.7607,8.7607,8.7439,8.7607,61100.0
2009-12-01 15:10:00,10.44,10.44,10.43,10.43,38700.0,8.7607,8.7607,8.7523,8.7523,38700.0
2009-12-01 15:15:00,10.44,10.44,10.42,10.43,27300.0,8.7607,8.7607,8.7439,8.7523,27300.0
2009-12-01 15:20:00,10.42,10.44,10.41,10.44,39400.0,8.7439,8.7607,8.7355,8.7607,39400.0
2009-12-01 15:25:00,10.44,10.45,10.43,10.45,28700.0,8.7607,8.7691,8.7523,8.7691,28700.0
2009-12-01 15:30:00,10.44,10.45,10.4,10.4,116800.0,8.7607,8.7691,8.7271,8.7271,116800.0
2009-12-01 15:35:00,10.4,10.41,10.4,10.41,51700.0,8.7271,8.7355,8.7271,8.7355,51700.0
2009-12-01 15:40:00,10.41,10.42,10.38,10.42,188100.0,8.7355,8.7439,8.7103,8.7439,188100.0
2009-12-01 15:45:00,10.41,10.45,10.41,10.43,144200.0,8.7355,8.7691,8.7355,8.7523,144200.0
2009-12-01 15:50:00,10.43,10.44,10.4,10.41,99100.0,8.7523,8.7607,8.7271,8.7355,99100.0
2009-12-01 15:55:00,10.4,10.42,10.39,10.42,259000.0,8.7271,8.7439,8.7187,8.7439,259000.0
2009-12-02 09:30:00,10.33,10.51,10.28,10.29,237800.0,8.7007,8.8523,8.6586,8.667,237800.0
2009-12-02 09:35:00,10.29,10.3,10.21,10.23,176900.0,8.667,8.6755,8.5997,8.6165,176900.0
2009-12-02 09:40:00,10.23,10.26,10.21,10.23,164400.0,8.6165,8.6418,8.5997,8.6165,164400.0
2009-12-02 09:45:00,10.23,10.28,10.22,10.28,134200.0,8.6165,8.6586,8.6081,8.6586,134200.0
2009-12-02 09:50:00,10.28,10.34,10.27,10.31,180000.0,8.6586,8.7092,8.6502,8.6839,180000.0
2009-12-02 09:55:00,10.32,10.33,10.22,10.22,149500.0,8.6923,8.7007,8.6081,8.6081,149500.0
2009-12-02 10:00:00,10.22,10.25,10.2,10.24,161600.0,8.6081,8.6334,8.5912,8.6249,161600.0
2009-12-02 10:05:00,10.24,10.26,10.18,10.19,246500.0,8.6249,8.6418,8.5744,8.5828,246500.0
2009-12-02 10:10:00,10.19,10.27,10.19,10.23,464500.0,8.5828,8.6502,8.5828,8.6165,464500.0
2009-12-02 10:15:00,10.23,10.23,10.15,10.15,164400.0,8.6165,8.6165,8.5491,8.5491,164400.0
2009-12-02 10:20:00,10.15,10.16,10.08,10.08,507100.0,8.5491,8.5575,8.4902,8.4902,507100.0
2009-12-02 10:25:00,10.08,10.16,10.08,10.09,180400.0,8.4902,8.5575,8.4902,8.4986,180400.0
2009-12-02 10:30:00,10.09,10.15,10.07,10.08,274200.0,8.4986,8.5491,8.4817,8.4902,274200.0
2009-12-02 10:35:00,10.08,10.11,10.06,10.09,331700.0,8.4902,8.5154,8.4733,8.4986,331700.0
2009-12-02 10:40:00,10.09,10.1,10.07,10.07,150200.0,8.4986,8.507,8.4817,8.4817,150200.0
2009-12-02 10:45:00,10.07,10.11,10.06,10.11,137100.0,8.4817,8.5154,8.4733,8.5154,137100.0
2009-12-02 10:50:00,10.11,10.14,10.09,10.09,98500.0,8.5154,8.5407,8.4986,8.4986,98500.0
2009-12-02 10:55:00,10.09,10.11,10.09,10.09,94600.0,8.4986,8.5154,8.4986,8.4986,94600.0
2009-12-02 11:00:00,10.09,10.11,10.07,10.08,128800.0,8.4986,8.5154,8.4817,8.4902,128800.0
2009-12-02 11:05:00,10.09,10.1,10.06,10.09,135100.0,8.4986,8.507,8.4733,8.4986,135100.0
2009-12-02 11:10:00,10.09,10.1,10.05,10.06,114000.0,8.4986,8.507,8.4649,8.4733,114000.0
2009-12-02 11:15:00,10.07,10.07,10.03,10.06,355400.0,8.4817,8.4817,8.448,8.4733,355400.0
2009-12-02 11:20:00,10.06,10.1,10.03,10.04,175500.0,8.4733,8.507,8.448,8.4565,175500.0
2009-12-02 11:25:00,10.04,10.05,10.0,10.01,189100.0,8.4565,8.4649,8.4228,8.4312,189100.0
2009-12-02 11:30:00,10.0,10.01,10.0,10.01,147300.0,8.4228,8.4312,8.4228,8.4312,147300.0
2009-12-02 11:35:00,10.0,10.04,10.0,10.04,237000.0,8.4228,8.4565,8.4228,8.4565,237000.0
2009-12-02 11:40:00,10.04,10.04,10.0,10.01,118600.0,8.4565,8.4565,8.4228,8.4312,118600.0
2009-12-02 11:45:00,10.01,10.02,9.97,9.97,278200.0,8.4312,8.4396,8.3975,8.3975,278200.0
2009-12-02 11:50:00,9.98,9.98,9.96,9.97,97100.0,8.4059,8.4059,8.3891,8.3975,97100.0
2009-12-02 11:55:00,9.96,10.02,9.96,10.02,280400.0,8.3891,8.4396,8.3891,8.4396,280400.0
2009-12-02 12:00:00,10.02,10.05,10.01,10.04,149300.0,8.4396,8.4649,8.4312,8.4565,149300.0
2009-12-02 12:05:00,10.04,10.05,9.98,9.98,224600.0,8.4565,8.4649,8.4059,8.4059,224600.0
2009-12-02 12:10:00,9.98,9.99,9.95,9.96,185800.0,8.4059,8.4144,8.3807,8.3891,185800.0
2009-12-02 12:15:00,9.96,9.97,9.9,9.91,201800.0,8.3891,8.3975,8.3386,8.347,201800.0
2009-12-02 12:20:00,9.91,9.92,9.88,9.89,482300.0,8.347,8.3554,8.3217,8.3301,482300.0
2009-12-02 12:25:00,9.89,9.9,9.86,9.86,260900.0,8.3301,8.3386,8.3049,8.3049,260900.0
2009-12-02 12:30:00,9.86,9.87,9.82,9.82,265900.0,8.3049,8.3133,8.2712,8.2712,265900.0
2009-12-02 12:35:00,9.83,9.83,9.78,9.81,205000.0,8.2796,8.2796,8.2375,8.2627,205000.0
2009-12-02 12:40:00,9.82,9.84,9.79,9.79,190900.0,8.2712,8.288,8.2459,8.2459,190900.0
2009-12-02 12:45:00,9.8,9.9,9.79,9.9,199300.0,8.2543,8.3386,8.2459,8.3386,199300.0
2009-12-02 12:50:00,9.9,9.9,9.89,9.9,46500.0,8.3386,8.3386,8.3301,8.3386,46500.0
2009-12-02 12:55:00,9.89,9.95,9.89,9.94,146600.0,8.3301,8.3807,8.3301,8.3722,146600.0
2009-12-02 13:00:00,9.94,9.99,9.94,9.98,93800.0,8.3722,8.4144,8.3722,8.4059,93800.0
2009-12-02 13:05:00,9.97,9.98,9.92,9.93,120900.0,8.3975,8.4059,8.3554,8.3638,120900.0
2009-12-02 13:10:00,9.92,9.93,9.88,9.89,150700.0,8.3554,8.3638,8.3217,8.3301,150700.0
2009-12-02 13:15:00,9.88,9.95,9.88,9.95,106200.0,8.3217,8.3807,8.3217,8.3807,106200.0
2009-12-02 13:20:00,9.95,9.99,9.94,9.97,112700.0,8.3807,8.4144,8.3722,8.3975,112700.0
2009-12-02 13:25:00,9.96,10.0,9.95,9.98,125600.0,8.3891,8.4228,8.3807,8.4059,125600.0
2009-12-02 13:30:00,9.99,9.99,9.97,9.99,61800.0,8.4144,8.4144,8.3975,8.4144,61800.0
2009-12-02 13:35:00,9.99,10.0,9.96,9.96,89500.0,8.4144,8.4228,8.3891,8.3891,89500.0
2009-12-02 13:40:00,9.96,9.98,9.95,9.98,73600.0,8.3891,8.4059,8.3807,8.4059,73600.0
2009-12-02 13:45:00,9.98,10.05,9.97,10.03,134200.0,8.4059,8.4649,8.3975,8.448,134200.0
2009-12-02 13:50:00,10.04,10.05,10.03,10.05,30200.0,8.4565,8.4649,8.448,8.4649,30200.0
2009-12-02 13:55:00,10.05,10.05,10.03,10.03,76300.0,8.4649,8.4649,8.448,8.448,76300.0
2009-12-02 14:00:00,10.03,10.05,10.0,10.0,129400.0,8.448,8.4649,8.4228,8.4228,129400.0
2009-12-02 14:05:00,10.0,10.01,9.95,9.95,267500.0,8.4228,8.4312,8.3807,8.3807,267500.0
2009-12-02 14:10:00,9.96,9.96,9.92,9.96,77500.0,8.3891,8.3891,8.3554,8.3891,77500.0
2009-12-02 14:15:00,9.96,9.98,9.95,9.97,78500.0,8.3891,8.4059,8.3807,8.3975,78500.0
2009-12-02 14:20:00,9.98,9.99,9.97,9.97,68400.0,8.4059,8.4144,8.3975,8.3975,68400.0
2009-12-02 14:25:00,9.97,9.98,9.95,9.96,132500.0,8.3975,8.4059,8.3807,8.3891,132500.0
2009-12-02 14:30:00,9.96,9.96,9.89,9.89,239300.0,8.3891,8.3891,8.3301,8.3301,239300.0
2009-12-02 14:35:00,9.89,9.94,9.89,9.92,250400.0,8.3301,8.3722,8.3301,8.3554,250400.0
2009-12-02 14:40:00,9.93,9.95,9.92,9.94,106100.0,8.3638,8.3807,8.3554,8.3722,106100.0
2009-12-02 14:45:00,9.94,9.95,9.94,9.94,78200.0,8.3722,8.3807,8.3722,8.3722,78200.0
2009-12-02 14:50:00,9.94,9.97,9.94,9.96,131900.0,8.3722,8.3975,8.3722,8.3891,131900.0
2009-12-02 14:55:00,9.97,9.97,9.96,9.97,114100.0,8.3975,8.3975,8.3891,8.3975,114100.0
2009-12-02 15:00:00,9.96,9.97,9.94,9.94,125200.0,8.3891,8.3975,8.3722,8.3722,125200.0
2009-12-02 15:05:00,9.94,9.99,9.94,9.94,368000.0,8.3722,8.4144,8.3722,8.3722,368000.0
2009-12-02 15:10:00,9.95,9.97,9.94,9.96,89000.0,8.3807,8.3975,8.3722,8.3891,89000.0
2009-12-02 15:15:00,9.96,9.97,9.96,9.97,152300.0,8.3891,8.3975,8.3891,8.3975,152300.0
2009-12-02 15:20:00,9.97,10.01,9.96,10.01,286200.0,8.3975,8.4312,8.3891,8.4312,286200.0
2009-12-02 15:25:00,10.0,10.01,9.98,9.99,145700.0,8.4228,8.4312,8.4059,8.4144,145700.0
2009-12-02 15:30:00,9.99,10.01,9.98,9.98,211300.0,8.4144,8.4312,8.4059,8.4059,211300.0
2009-12-02 15:35:00,9.99,9.99,9.97,9.98,124700.0,8.4144,8.4144,8.3975,8.4059,124700.0
2009-12-02 15:40:00,9.98,10.02,9.98,10.01,222100.0,8.4059,8.4396,8.4059,8.4312,222100.0
2009-12-02 15:45:00,10.02,10.06,10.01,10.06,320600.0,8.4396,8.4733,8.4312,8.4733,320600.0
2009-12-02 15:50:00,10.06,10.06,10.01,10.01,276200.0,8.4733,8.4733,8.4312,8.4312,276200.0
2009-12-02 15:55:00,10.01,10.04,10.01,10.04,572700.0,8.4312,8.4565,8.4312,8.4565,572700.0
2009-12-03 09:30:00,10.14,10.14,9.93,9.98,149600.0,8.5407,8.5407,8.3638,8.4059,149600.0
2009-12-03 09:35:00,9.99,10.02,9.98,9.98,175300.0,8.4144,8.4396,8.4059,8.4059,175300.0
2009-12-03 09:40:00,9.99,10.05,9.99,10.0,90400.0,8.4144,8.4649,8.4144,8.4228,90400.0
2009-12-03 09:45:00,10.0,10.13,10.0,10.11,207500.0,8.4228,8.5323,8.4228,8.5154,207500.0
2009-12-03 09:50:00,10.11,10.12,10.07,10.12,166600.0,8.5154,8.5239,8.4817,8.5239,166600.0
2009-12-03 09:55:00,10.12,10.16,10.1,10.16,139000.0,8.5239,8.5575,8.507,8.5575,139000.0
2009-12-03 10:00:00,10.15,10.15,10.08,10.1,269400.0,8.5491,8.5491,8.4902,8.507,269400.0
2009-12-03 10:05:00,10.11,10.11,10.04,10.09,169000.0,8.5154,8.5154,8.4565,8.4986,169000.0
2009-12-03 10:10:00,10.1,10.12,10.08,10.1,176100.0,8.507,8.5239,8.4902,8.507,176100.0
2009-12-03 10:15:00,10.1,10.11,10.07,10.08,299400.0,8.507,8.5154,8.4817,8.4902,299400.0
2009-12-03 10:20:00,10.07,10.1,10.07,10.09,58400.0,8.4817,8.507,8.4817,8.4986,58400.0
2009-12-03 10:25:00,10.08,10.13,10.06,10.12,217200.0,8.4902,8.5323,8.4733,8.5239,217200.0
2009-12-03 10:30:00,10.11,10.13,10.1,10.11,112200.0,8.5154,8.5323,8.507,8.5154,112200.0
2009-12-03 10:35:00,10.11,10.13,10.09,10.11,193800.0,8.5154,8.5323,8.4986,8.5154,193800.0
2009-12-03 10:40:00,10.12,10.12,10.07,10.08,185400.0,8.5239,8.5239,8.4817,8.4902,185400.0
2009-12-03 10:45:00,10.08,10.11,10.05,10.1,108100.0,8.4902,8.5154,8.4649,8.507,108100.0
2009-12-03 10:50:00,10.1,10.13,10.09,10.1,176100.0,8.507,8.5323,8.4986,8.507,176100.0
2009-12-03 10:55:00,10.1,10.12,10.09,10.1,141500.0,8.507,8.5239,8.4986,8.507,141500.0
2009-12-03 11:00:00,10.1,10.13,10.1,10.13,92000.0,8.507,8.5323,8.507,8.5323,92000.0
2009-12-03 11:05:00,10.13,10.16,10.12,10.16,108600.0,8.5323,8.5575,8.5239,8.5575,108600.0
2009-12-03 11:10:00,10.16,10.16,10.15,10.15,55100.0,8.5575,8.5575,8.5491,8.5491,55100.0
2009-12-03 11:15:00,10.16,10.16,10.14,10.15,293600.0,8.5575,8.5575,8.5407,8.5491,293600.0
2009-12-03 11:20:00,10.14,10.15,10.13,10.13,71000.0,8.5407,8.5491,8.5323,8.5323,71000.0
2009-12-03 11:25:00,10.14,10.14,10.12,10.13,66800.0,8.5407,8.5407,8.5239,8.5323,66800.0
2009-12-03 11:30:00,10.12,10.13,10.07,10.09,40500.0,8.5239,8.5323,8.4817,8.4986,40500.0
2009-12-03 11:35:00,10.07,10.11,10.05,10.05,128100.0,8.4817,8.5154,8.4649,8.4649,128100.0
2009-12-03 11:40:00,10.04,10.05,10.02,10.03,41000.0,8.4565,8.4649,8.4396,8.448,41000.0
2009-12-03 11:45:00,10.04,10.05,10.03,10.04,61200.0,8.4565,8.4649,8.448,8.4565,61200.0
2009-12-03 11:50:00,10.04,10.05,10.02,10.03,46500.0,8.4565,8.4649,8.4396,8.448,46500.0
2009-12-03 11:55:00,10.03,10.04,10.0,10.02,104200.0,8.448,8.4565,8.4228,8.4396,104200.0
2009-12-03 12:00:00,10.02,10.04,10.01,10.04,84000.0,8.4396,8.4565,8.4312,8.4565,84000.0
2009-12-03 12:05:00,10.04,10.06,10.03,10.03,35800.0,8.4565,8.4733,8.448,8.448,35800.0
2009-12-03 12:10:00,10.04,10.05,10.02,10.02,52200.0,8.4565,8.4649,8.4396,8.4396,52200.0
2009-12-03 12:15:00,10.03,10.04,10.01,10.03,37900.0,8.448,8.4565,8.4312,8.448,37900.0
2009-12-03 12:20:00,10.03,10.05,10.02,10.02,33000.0,8.448,8.4649,8.4396,8.4396,33000.0
2009-12-03 12:25:00,10.03,10.05,10.02,10.03,64500.0,8.448,8.4649,8.4396,8.448,64500.0
2009-12-03 12:30:00,10.03,10.04,10.01,10.02,72000.0,8.448,8.4565,8.4312,8.4396,72000.0
2009-12-03 12:35:00,10.03,10.06,10.03,10.05,65000.0,8.448,8.4733,8.448,8.4649,65000.0
2009-12-03 12:40:00,10.05,10.06,10.05,10.05,39900.0,8.4649,8.4733,8.4649,8.4649,39900.0
2009-12-03 12:45:00,10.06,10.08,10.05,10.08,41000.0,8.4733,8.4902,8.4649,8.4902,41000.0
2009-12-03 12:50:00,10.08,10.09,10.06,10.09,79100.0,8.4902,8.4986,8.4733,8.4986,79100.0
2009-12-03 12:55:00,10.08,10.09,10.07,10.08,57200.0,8.4902,8.4986,8.4817,8.4902,57200.0
2009-12-03 13:00:00,10.08,10.08,10.05,10.05,30800.0,8.4902,8.4902,8.4649,8.4649,30800.0
2009-12-03 13:05:00,10.06,10.06,10.05,10.05,22400.0,8.4733,8.4733,8.4649,8.4649,22400.0
2009-12-03 13:10:00,10.06,10.06,10.04,10.04,121000.0,8.4733,8.4733,8.4565,8.4565,121000.0
2009-12-03 13:15:00,10.04,10.05,10.04,10.04,36900.0,8.4565,8.4649,8.4565,8.4565,36900.0
2009-12-03 13:20:00,10.05,10.05,10.02,10.02,20200.0,8.4649,8.4649,8.4396,8.4396,20200.0
2009-12-03 13:25:00,10.03,10.03,10.01,10.01,22400.0,8.448,8.448,8.4312,8.4312,22400.0
2009-12-03 13:30:00,10.02,10.04,10.01,10.02,66400.0,8.4396,8.4565,8.4312,8.4396,66400.0
2009-12-03 13:35:00,10.03,10.04,10.02,10.03,36400.0,8.448,8.4565,8.4396,8.448,36400.0
2009-12-03 13:40:00,10.03,10.04,10.02,10.03,32500.0,8.448,8.4565,8.4396,8.448,32500.0
2009-12-03 13:45:00,10.02,10.03,10.01,10.01,47800.0,8.4396,8.448,8.4312,8.4312,47800.0
2009-12-03 13:50:00,10.01,10.03,10.01,10.02,27000.0,8.4312,8.448,8.4312,8.4396,27000.0
2009-12-03 13:55:00,10.03,10.03,10.01,10.02,19200.0,8.448,8.448,8.4312,8.4396,19200.0
2009-12-03 14:00:00,10.01,10.02,10.0,10.0,66100.0,8.4312,8.4396,8.4228,8.4228,66100.0
2009-12-03 14:05:00,10.01,10.03,10.0,10.02,86600.0,8.4312,8.448,8.4228,8.4396,86600.0
2009-12-03 14:10:00,10.03,10.05,10.01,10.01,120100.0,8.448,8.4649,8.4312,8.4312,120100.0
2009-12-03 14:15:00,10.01,10.03,10.0,10.01,98000.0,8.4312,8.448,8.4228,8.4312,98000.0
2009-12-03 14:20:00,10.01,10.03,10.01,10.01,39400.0,8.4312,8.448,8.4312,8.4312,39400.0
2009-12-03 14:25:00,10.01,10.04,10.0,10.02,104100.0,8.4312,8.4565,8.4228,8.4396,104100.0
2009-12-03 14:30:00,10.02,10.05,10.02,10.04,80700.0,8.4396,8.4649,8.4396,8.4565,80700.0
2009-12-03 14:35:00,10.04,10.06,10.04,10.05,56400.0,8.4565,8.4733,8.4565,8.4649,56400.0
2009-12-03 14:40:00,10.05,10.06,10.04,10.04,158900.0,8.4649,8.4733,8.4565,8.4565,158900.0
2009-12-03 14:45:00,10.04,10.05,10.02,10.03,83500.0,8.4565,8.4649,8.4396,8.448,83500.0
2009-12-03 14:50:00,10.03,10.04,10.02,10.03,104600.0,8.448,8.4565,8.4396,8.448,104600.0
2009-12-03 14:55:00,10.03,10.03,10.0,10.02,85700.0,8.448,8.448,8.4228,8.4396,85700.0
2009-12-03 15:00:00,10.03,10.04,10.02,10.03,55800.0,8.448,8.4565,8.4396,8.448,55800.0
2009-12-03 15:05:00,10.03,10.04,10.03,10.04,41600.0,8.448,8.4565,8.448,8.4565,41600.0
2009-12-03 15:10:00,10.03,10.04,10.01,10.01,195800.0,8.448,8.4565,8.4312,8.4312,195800.0
2009-12-03 15:15:00,10.02,10.06,10.01,10.05,112000.0,8.4396,8.4733,8.4312,8.4649,112000.0
2009-12-03 15:20:00,10.06,10.06,10.04,10.04,94100.0,8.4733,8.4733,8.4565,8.4565,94100.0
2009-12-03 15:25:00,10.04,10.06,10.03,10.03,199400.0,8.4565,8.4733,8.448,8.448,199400.0
2009-12-03 15:30:00,10.04,10.06,10.03,10.05,184300.0,8.4565,8.4733,8.448,8.4649,184300.0
2009-12-03 15:35:00,10.05,10.06,10.03,10.04,154800.0,8.4649,8.4733,8.448,8.4565,154800.0
2009-12-03 15:40:00,10.04,10.06,10.01,10.04,224800.0,8.4565,8.4733,8.4312,8.4565,224800.0
2009-12-03 15:45:00,10.04,10.05,10.03,10.04,367200.0,8.4565,8.4649,8.448,8.4565,367200.0
2009-12-03 15:50:00,10.05,10.05,10.02,10.02,366100.0,8.4649,8.4649,8.4396,8.4396,366100.0
2009-12-03 15:55:00,10.03,10.03,10.0,10.01,299700.0,8.448,8.448,8.4228,8.4312,299700.0
2009-12-04 09:30:00,10.16,10.28,10.09,10.27,326900.0,8.5575,8.6586,8.4986,8.6502,326900.0
2009-12-04 09:35:00,10.27,10.28,10.25,10.27,169300.0,8.6502,8.6586,8.6334,8.6502,169300.0
2009-12-04 09:40:00,10.27,10.36,10.26,10.29,257000.0,8.6502,8.726,8.6418,8.667,257000.0
2009-12-04 09:45:00,10.29,10.34,10.28,10.33,176200.0,8.667,8.7092,8.6586,8.7007,176200.0
2009-12-04 09:50:00,10.33,10.33,10.25,10.26,56000.0,8.7007,8.7007,8.6334,8.6418,56000.0
2009-12-04 09:55:00,10.26,10.26,10.16,10.16,116600.0,8.6418,8.6418,8.5575,8.5575,116600.0
2009-12-04 10:00:00,10.17,10.21,10.13,10.15,120000.0,8.566,8.5997,8.5323,8.5491,120000.0
2009-12-04 10:05:00,10.14,10.19,10.1,10.12,226500.0,8.5407,8.5828,8.507,8.5239,226500.0
2009-12-04 10:10:00,10.11,10.12,10.06,10.11,182900.0,8.5154,8.5239,8.4733,8.5154,182900.0
2009-12-04 10:15:00,10.11,10.16,10.1,10.16,164200.0,8.5154,8.5575,8.507,8.5575,164200.0
2009-12-04 10:20:00,10.16,10.16,10.1,10.11,140600.0,8.5575,8.5575,8.507,8.5154,140600.0
2009-12-04 10:25:00,10.11,10.15,10.09,10.15,125500.0,8.5154,8.5491,8.4986,8.5491,125500.0
2009-12-04 10:30:00,10.15,10.18,10.14,10.16,83000.0,8.5491,8.5744,8.5407,8.5575,83000.0
2009-12-04 10:35:00,10.15,10.24,10.14,10.24,150700.0,8.5491,8.6249,8.5407,8.6249,150700.0
2009-12-04 10:40:00,10.24,10.25,10.2,10.25,198600.0,8.6249,8.6334,8.5912,8.6334,198600.0
2009-12-04 10:45:00,10.25,10.27,10.22,10.22,40900.0,8.6334,8.6502,8.6081,8.6081,40900.0
2009-12-04 10:50:00,10.22,10.26,10.2,10.23,78200.0,8.6081,8.6418,8.5912,8.6165,78200.0
2009-12-04 10:55:00,10.23,10.24,10.2,10.22,81600.0,8.6165,8.6249,8.5912,8.6081,81600.0
2009-12-04 11:00:00,10.23,10.23,10.18,10.19,71200.0,8.6165,8.6165,8.5744,8.5828,71200.0
2009-12-04 11:05:00,10.19,10.19,10.15,10.16,39900.0,8.5828,8.5828,8.5491,8.5575,39900.0
2009-12-04 11:10:00,10.16,10.16,10.15,10.15,33700.0,8.5575,8.5575,8.5491,8.5491,33700.0
2009-12-04 11:15:00,10.15,10.16,10.13,10.13,83900.0,8.5491,8.5575,8.5323,8.5323,83900.0
2009-12-04 11:20:00,10.13,10.16,10.12,10.13,58900.0,8.5323,8.5575,8.5239,8.5323,58900.0
2009-12-04 11:25:00,10.12,10.13,10.07,10.07,46000.0,8.5239,8.5323,8.4817,8.4817,46000.0
2009-12-04 11:30:00,10.06,10.1,10.04,10.1,165300.0,8.4733,8.507,8.4565,8.507,165300.0
2009-12-04 11:35:00,10.09,10.1,10.03,10.07,138500.0,8.4986,8.507,8.448,8.4817,138500.0
2009-12-04 11:40:00,10.07,10.08,9.03,10.01,301800.0,8.4817,8.4902,7.6058,8.4312,301800.0
2009-12-04 11:45:00,10.01,10.02,9.96,10.0,590800.0,8.4312,8.4396,8.3891,8.4228,590800.0
2009-12-04 11:50:00,9.99,10.01,9.89,9.9,469200.0,8.4144,8.4312,8.3301,8.3386,469200.0
2009-12-04 11:55:00,9.9,10.03,9.89,10.02,125300.0,8.3386,8.448,8.3301,8.4396,125300.0
2009-12-04 12:00:00,10.02,10.03,9.99,10.01,89900.0,8.4396,8.448,8.4144,8.4312,89900.0
2009-12-04 12:05:00,10.02,10.04,9.99,10.04,58000.0,8.4396,8.4565,8.4144,8.4565,58000.0
2009-12-04 12:10:00,10.04,10.07,9.99,9.99,46600.0,8.4565,8.4817,8.4144,8.4144,46600.0
2009-12-04 12:15:00,9.99,10.07,9.98,10.02,78100.0,8.4144,8.4817,8.4059,8.4396,78100.0
2009-12-04 12:20:00,10.01,10.06,9.99,10.05,227600.0,8.4312,8.4733,8.4144,8.4649,227600.0
2009-12-04 12:25:00,10.05,10.1,10.05,10.08,63800.0,8.4649,8.507,8.4649,8.4902,63800.0
2009-12-04 12:30:00,10.09,10.14,10.08,10.12,35400.0,8.4986,8.5407,8.4902,8.5239,35400.0
2009-12-04 12:35:00,10.12,10.13,10.11,10.13,32300.0,8.5239,8.5323,8.5154,8.5323,32300.0
2009-12-04 12:40:00,10.12,10.13,10.11,10.13,33500.0,8.5239,8.5323,8.5154,8.5323,33500.0
2009-12-04 12:45:00,10.12,10.15,10.12,10.13,75800.0,8.5239,8.5491,8.5239,8.5323,75800.0
2009-12-04 12:50:00,10.12,10.16,10.11,10.15,73600.0,8.5239,8.5575,8.5154,8.5491,73600.0
2009-12-04 12:55:00,10.15,10.15,10.14,10.14,39600.0,8.5491,8.5491,8.5407,8.5407,39600.0
2009-12-04 13:00:00,10.15,10.22,10.15,10.21,99100.0,8.5491,8.6081,8.5491,8.5997,99100.0
2009-12-04 13:05:00,10.21,10.21,10.16,10.19,56800.0,8.5997,8.5997,8.5575,8.5828,56800.0
2009-12-04 13:10:00,10.19,10.19,10.13,10.15,36900.0,8.5828,8.5828,8.5323,8.5491,36900.0
2009-12-04 13:15:00,10.15,10.2,10.14,10.18,21800.0,8.5491,8.5912,8.5407,8.5744,21800.0
2009-12-04 13:20:00,10.17,10.17,10.14,10.16,48500.0,8.566,8.566,8.5407,8.5575,48500.0
2009-12-04 13:25:00,10.16,10.17,10.1,10.11,39600.0,8.5575,8.566,8.507,8.5154,39600.0
2009-12-04 13:30:00,10.12,10.14,10.1,10.1,70900.0,8.5239,8.5407,8.507,8.507,70900.0
2009-12-04 13:35:00,10.1,10.1,10.05,10.07,39000.0,8.507,8.507,8.4649,8.4817,39000.0
2009-12-04 13:40:00,10.08,10.12,10.08,10.12,20800.0,8.4902,8.5239,8.4902,8.5239,20800.0
2009-12-04 13:45:00,10.12,10.12,10.07,10.07,42500.0,8.5239,8.5239,8.4817,8.4817,42500.0
2009-12-04 13:50:00,10.06,10.08,10.02,10.05,76600.0,8.4733,8.4902,8.4396,8.4649,76600.0
2009-12-04 13:55:00,10.05,10.05,10.0,10.02,65800.0,8.4649,8.4649,8.4228,8.4396,65800.0
2009-12-04 14:00:00,10.02,10.05,10.01,10.04,46400.0,8.4396,8.4649,8.4312,8.4565,46400.0
2009-12-04 14:05:00,10.03,10.04,9.98,9.99,66200.0,8.448,8.4565,8.4059,8.4144,66200.0
2009-12-04 14:10:00,9.99,10.04,9.97,10.03,54100.0,8.4144,8.4565,8.3975,8.448,54100.0
2009-12-04 14:15:00,10.03,10.03,10.0,10.0,71500.0,8.448,8.448,8.4228,8.4228,71500.0
2009-12-04 14:20:00,10.0,10.01,9.97,9.97,23900.0,8.4228,8.4312,8.3975,8.3975,23900.0
2009-12-04 14:25:00,9.98,9.98,9.93,9.94,165100.0,8.4059,8.4059,8.3638,8.3722,165100.0
2009-12-04 14:30:00,9.94,9.96,9.93,9.94,178700.0,8.3722,8.3891,8.3638,8.3722,178700.0
2009-12-04 14:35:00,9.94,9.98,9.93,9.95,43600.0,8.3722,8.4059,8.3638,8.3807,43600.0
2009-12-04 14:40:00,9.95,9.96,9.93,9.93,44400.0,8.3807,8.3891,8.3638,8.3638,44400.0
2009-12-04 14:45:00,9.93,9.97,9.9,9.9,89000.0,8.3638,8.3975,8.3386,8.3386,89000.0
2009-12-04 14:50:00,9.91,9.94,9.9,9.92,76700.0,8.347,8.3722,8.3386,8.3554,76700.0
2009-12-04 14:55:00,9.93,9.98,9.91,9.96,74200.0,8.3638,8.4059,8.347,8.3891,74200.0
2009-12-04 15:00:00,9.95,9.97,9.94,9.96,89100.0,8.3807,8.3975,8.3722,8.3891,89100.0
2009-12-04 15:05:00,9.96,10.01,9.96,9.98,99000.0,8.3891,8.4312,8.3891,8.4059,99000.0
2009-12-04 15:10:00,9.98,10.01,9.98,9.99,41800.0,8.4059,8.4312,8.4059,8.4144,41800.0
2009-12-04 15:15:00,9.99,10.01,9.98,10.01,57500.0,8.4144,8.4312,8.4059,8.4312,57500.0
2009-12-04 15:20:00,10.01,10.07,10.01,10.07,129700.0,8.4312,8.4817,8.4312,8.4817,129700.0
2009-12-04 15:25:00,10.07,10.08,10.05,10.07,119900.0,8.4817,8.4902,8.4649,8.4817,119900.0
2009-12-04 15:30:00,10.08,10.09,10.03,10.08,91800.0,8.4902,8.4986,8.448,8.4902,91800.0
2009-12-04 15:35:00,10.08,10.09,10.04,10.04,72800.0,8.4902,8.4986,8.4565,8.4565,72800.0
2009-12-04 15:40:00,10.04,10.09,10.03,10.08,115200.0,8.4565,8.4986,8.448,8.4902,115200.0
2009-12-04 15:45:00,10.09,10.11,10.08,10.09,116500.0,8.4986,8.5154,8.4902,8.4986,116500.0
2009-12-04 15:50:00,10.1,10.12,10.09,10.1,124300.0,8.507,8.5239,8.4986,8.507,124300.0
2009-12-04 15:55:00,10.1,10.11,10.07,10.09,263300.0,8.507,8.5154,8.4817,8.4986,263300.0
2009-12-07 09:30:00,9.99,10.2,9.99,10.04,186000.0,8.4144,8.5912,8.4144,8.4565,186000.0
2009-12-07 09:35:00,10.05,10.17,10.05,10.16,127100.0,8.4649,8.566,8.4649,8.5575,127100.0
2009-12-07 09:40:00,10.17,10.17,10.06,10.09,208200.0,8.566,8.566,8.4733,8.4986,208200.0
2009-12-07 09:45:00,10.1,10.17,10.09,10.16,140000.0,8.507,8.566,8.4986,8.5575,140000.0
2009-12-07 09:50:00,10.17,10.17,10.14,10.16,133800.0,8.566,8.566,8.5407,8.5575,133800.0
2009-12-07 09:55:00,10.16,10.2,10.15,10.2,157400.0,8.5575,8.5912,8.5491,8.5912,157400.0
2009-12-07 10:00:00,10.2,10.2,10.06,10.09,152400.0,8.5912,8.5912,8.4733,8.4986,152400.0
2009-12-07 10:05:00,10.09,10.1,10.07,10.08,113800.0,8.4986,8.507,8.4817,8.4902,113800.0
2009-12-07 10:10:00,10.08,10.09,10.04,10.06,273600.0,8.4902,8.4986,8.4565,8.4733,273600.0
2009-12-07 10:15:00,10.06,10.11,10.06,10.11,94100.0,8.4733,8.5154,8.4733,8.5154,94100.0
2009-12-07 10:20:00,10.11,10.11,10.1,10.1,95900.0,8.5154,8.5154,8.507,8.507,95900.0
2009-12-07 10:25:00,10.11,10.14,10.1,10.14,99300.0,8.5154,8.5407,8.507,8.5407,99300.0
2009-12-07 10:30:00,10.14,10.16,10.12,10.14,91500.0,8.5407,8.5575,8.5239,8.5407,91500.0
2009-12-07 10:35:00,10.13,10.15,10.1,10.1,78400.0,8.5323,8.5491,8.507,8.507,78400.0
2009-12-07 10:40:00,10.11,10.12,10.08,10.11,106700.0,8.5154,8.5239,8.4902,8.5154,106700.0
2009-12-07 10:45:00,10.1,10.13,10.08,10.08,115200.0,8.507,8.5323,8.4902,8.4902,115200.0
2009-12-07 10:50:00,10.09,10.14,10.08,10.11,99200.0,8.4986,8.5407,8.4902,8.5154,99200.0
2009-12-07 10:55:00,10.11,10.14,10.11,10.13,67900.0,8.5154,8.5407,8.5154,8.5323,67900.0
2009-12-07 11:00:00,10.13,10.15,10.1,10.11,109800.0,8.5323,8.5491,8.507,8.5154,109800.0
2009-12-07 11:05:00,10.11,10.11,10.09,10.1,110300.0,8.5154,8.5154,8.4986,8.507,110300.0
2009-12-07 11:10:00,10.1,10.11,10.1,10.1,36200.0,8.507,8.5154,8.507,8.507,36200.0
2009-12-07 11:15:00,10.1,10.11,10.1,10.11,43500.0,8.507,8.5154,8.507,8.5154,43500.0
2009-12-07 11:20:00,10.11,10.11,10.08,10.1,185500.0,8.5154,8.5154,8.4902,8.507,185500.0
2009-12-07 11:25:00,10.1,10.13,10.09,10.12,71300.0,8.507,8.5323,8.4986,8.5239,71300.0
2009-12-07 11:30:00,10.12,10.13,10.08,10.08,108200.0,8.5239,8.5323,8.4902,8.4902,108200.0
2009-12-07 11:35:00,10.08,10.12,10.07,10.07,132300.0,8.4902,8.5239,8.4817,8.4817,132300.0
2009-12-07 11:40:00,10.08,10.13,10.07,10.1,92000.0,8.4902,8.5323,8.4817,8.507,92000.0
2009-12-07 11:45:00,10.1,10.11,10.06,10.06,26400.0,8.507,8.5154,8.4733,8.4733,26400.0
2009-12-07 11:50:00,10.07,10.07,10.03,10.03,46000.0,8.4817,8.4817,8.448,8.448,46000.0
2009-12-07 11:55:00,10.03,10.04,10.02,10.03,49000.0,8.448,8.4565,8.4396,8.448,49000.0
2009-12-07 12:00:00,10.03,10.05,10.02,10.02,73600.0,8.448,8.4649,8.4396,8.4396,73600.0
2009-12-07 12:05:00,10.02,10.03,9.98,9.98,89500.0,8.4396,8.448,8.4059,8.4059,89500.0
2009-12-07 12:10:00,9.99,10.02,9.99,10.01,84700.0,8.4144,8.4396,8.4144,8.4312,84700.0
2009-12-07 12:15:00,10.01,10.04,10.0,10.03,131600.0,8.4312,8.4565,8.4228,8.448,131600.0
2009-12-07 12:20:00,10.03,10.06,10.02,10.02,85600.0,8.448,8.4733,8.4396,8.4396,85600.0
2009-12-07 12:25:00,10.02,10.04,10.01,10.03,58300.0,8.4396,8.4565,8.4312,8.448,58300.0
2009-12-07 12:30:00,10.03,10.07,10.02,10.05,163900.0,8.448,8.4817,8.4396,8.4649,163900.0
2009-12-07 12:35:00,10.06,10.09,10.06,10.07,105500.0,8.4733,8.4986,8.4733,8.4817,105500.0
2009-12-07 12:40:00,10.07,10.09,10.06,10.07,96000.0,8.4817,8.4986,8.4733,8.4817,96000.0
2009-12-07 12:45:00,10.07,10.1,10.06,10.08,165000.0,8.4817,8.507,8.4733,8.4902,165000.0
2009-12-07 12:50:00,10.08,10.1,10.04,10.04,151700.0,8.4902,8.507,8.4565,8.4565,151700.0
2009-12-07 12:55:00,10.05,10.06,10.02,10.02,123900.0,8.4649,8.4733,8.4396,8.4396,123900.0
2009-12-07 13:00:00,10.03,10.04,10.01,10.01,35400.0,8.448,8.4565,8.4312,8.4312,35400.0
2009-12-07 13:05:00,10.01,10.02,9.99,10.0,31500.0,8.4312,8.4396,8.4144,8.4228,31500.0
2009-12-07 13:10:00,9.99,10.03,9.98,10.03,87900.0,8.4144,8.448,8.4059,8.448,87900.0
2009-12-07 13:15:00,10.03,10.04,10.02,10.03,42400.0,8.448,8.4565,8.4396,8.448,42400.0
2009-12-07 13:20:00,10.03,10.03,9.98,10.01,53900.0,8.448,8.448,8.4059,8.4312,53900.0
2009-12-07 13:25:00,10.01,10.01,9.98,9.98,42500.0,8.4312,8.4312,8.4059,8.4059,42500.0
2009-12-07 13:30:00,9.98,10.0,9.97,9.99,52100.0,8.4059,8.4228,8.3975,8.4144,52100.0
2009-12-07 13:35:00,9.99,9.99,9.95,9.96,95000.0,8.4144,8.4144,8.3807,8.3891,95000.0
2009-12-07 13:40:00,9.97,9.97,9.94,9.94,50200.0,8.3975,8.3975,8.3722,8.3722,50200.0
2009-12-07 13:45:00,9.94,9.95,9.92,9.93,48500.0,8.3722,8.3807,8.3554,8.3638,48500.0
2009-12-07 13:50:00,9.93,9.94,9.91,9.92,43300.0,8.3638,8.3722,8.347,8.3554,43300.0
2009-12-07 13:55:00,9.91,9.93,9.9,9.91,74600.0,8.347,8.3638,8.3386,8.347,74600.0
2009-12-07 14:00:00,9.91,9.93,9.9,9.92,66400.0,8.347,8.3638,8.3386,8.3554,66400.0
2009-12-07 14:05:00,9.91,9.92,9.91,9.91,44600.0,8.347,8.3554,8.347,8.347,44600.0
2009-12-07 14:10:00,9.91,9.92,9.89,9.89,94300.0,8.347,8.3554,8.3301,8.3301,94300.0
2009-12-07 14:15:00,9.89,9.91,9.89,9.89,117400.0,8.3301,8.347,8.3301,8.3301,117400.0
2009-12-07 14:20:00,9.9,9.94,9.89,9.93,145700.0,8.3386,8.3722,8.3301,8.3638,145700.0
2009-12-07 14:25:00,9.92,9.95,9.9,9.93,116100.0,8.3554,8.3807,8.3386,8.3638,116100.0
2009-12-07 14:30:00,9.92,9.94,9.89,9.93,117500.0,8.3554,8.3722,8.3301,8.3638,117500.0
2009-12-07 14:35:00,9.93,9.94,9.9,9.93,104700.0,8.3638,8.3722,8.3386,8.3638,104700.0
2009-12-07 14:40:00,9.93,9.93,9.89,9.89,174000.0,8.3638,8.3638,8.3301,8.3301,174000.0
2009-12-07 14:45:00,9.88,9.91,9.88,9.89,133300.0,8.3217,8.347,8.3217,8.3301,133300.0
2009-12-07 14:50:00,9.89,9.89,9.88,9.89,64100.0,8.3301,8.3301,8.3217,8.3301,64100.0
2009-12-07 14:55:00,9.88,9.9,9.88,9.88,106100.0,8.3217,8.3386,8.3217,8.3217,106100.0
2009-12-07 15:00:00,9.89,9.9,9.87,9.89,190000.0,8.3301,8.3386,8.3133,8.3301,190000.0
2009-12-07 15:05:00,9.89,9.9,9.88,9.9,109700.0,8.3301,8.3386,8.3217,8.3386,109700.0
2009-12-07 15:10:00,9.9,9.92,9.88,9.89,107900.0,8.3386,8.3554,8.3217,8.3301,107900.0
2009-12-07 15:15:00,9.89,9.89,9.87,9.87,77600.0,8.3301,8.3301,8.3133,8.3133,77600.0
2009-12-07 15:20:00,9.87,9.91,9.86,9.89,148200.0,8.3133,8.347,8.3049,8.3301,148200.0
2009-12-07 15:25:00,9.89,9.9,9.87,9.87,70400.0,8.3301,8.3386,8.3133,8.3133,70400.0
2009-12-07 15:30:00,9.88,9.93,9.87,9.92,183300.0,8.3217,8.3638,8.3133,8.3554,183300.0
2009-12-07 15:35:00,9.93,9.94,9.88,9.9,137800.0,8.3638,8.3722,8.3217,8.3386,137800.0
2009-12-07 15:40:00,9.9,9.94,9.89,9.93,169200.0,8.3386,8.3722,8.3301,8.3638,169200.0
2009-12-07 15:45:00,9.94,9.94,9.89,9.91,239600.0,8.3722,8.3722,8.3301,8.347,239600.0
2009-12-07 15:50:00,9.91,9.92,9.9,9.92,210100.0,8.347,8.3554,8.3386,8.3554,210100.0
2009-12-07 15:55:00,9.91,9.92,9.9,9.91,392600.0,8.347,8.3554,8.3386,8.347,392600.0
2009-12-08 09:30:00,9.81,9.87,9.74,9.76,207600.0,8.2627,8.3133,8.2038,8.2206,207600.0
2009-12-08 09:35:00,9.76,9.8,9.71,9.79,282700.0,8.2206,8.2543,8.1785,8.2459,282700.0
2009-12-08 09:40:00,9.79,9.86,9.77,9.78,162900.0,8.2459,8.3049,8.2291,8.2375,162900.0
2009-12-08 09:45:00,9.78,9.83,9.75,9.82,54300.0,8.2375,8.2796,8.2122,8.2712,54300.0
2009-12-08 09:50:00,9.82,9.84,9.79,9.84,68000.0,8.2712,8.288,8.2459,8.288,68000.0
2009-12-08 09:55:00,9.83,9.86,9.83,9.83,176700.0,8.2796,8.3049,8.2796,8.2796,176700.0
2009-12-08 10:00:00,9.83,9.83,9.79,9.81,134900.0,8.2796,8.2796,8.2459,8.2627,134900.0
2009-12-08 10:05:00,9.82,9.86,9.8,9.85,86200.0,8.2712,8.3049,8.2543,8.2964,86200.0
2009-12-08 10:10:00,9.85,9.86,9.82,9.85,88200.0,8.2964,8.3049,8.2712,8.2964,88200.0
2009-12-08 10:15:00,9.83,9.84,9.79,9.84,207400.0,8.2796,8.288,8.2459,8.288,207400.0
2009-12-08 10:20:00,9.83,9.9,9.83,9.87,116700.0,8.2796,8.3386,8.2796,8.3133,116700.0
2009-12-08 10:25:00,9.87,9.91,9.87,9.91,65000.0,8.3133,8.347,8.3133,8.347,65000.0
2009-12-08 10:30:00,9.91,9.95,9.9,9.94,59400.0,8.347,8.3807,8.3386,8.3722,59400.0
2009-12-08 10:35:00,9.94,9.97,9.94,9.96,108100.0,8.3722,8.3975,8.3722,8.3891,108100.0
2009-12-08 10:40:00,9.96,9.98,9.96,9.98,61400.0,8.3891,8.4059,8.3891,8.4059,61400.0
2009-12-08 10:45:00,9.98,9.98,9.94,9.95,115400.0,8.4059,8.4059,8.3722,8.3807,115400.0
2009-12-08 10:50:00,9.95,9.95,9.93,9.93,67100.0,8.3807,8.3807,8.3638,8.3638,67100.0
2009-12-08 10:55:00,9.93,9.95,9.91,9.93,168500.0,8.3638,8.3807,8.347,8.3638,168500.0
2009-12-08 11:00:00,9.93,9.98,9.92,9.96,113600.0,8.3638,8.4059,8.3554,8.3891,113600.0
2009-12-08 11:05:00,9.96,10.03,9.95,10.03,95500.0,8.3891,8.448,8.3807,8.448,95500.0
2009-12-08 11:10:00,10.02,10.02,9.98,10.02,109600.0,8.4396,8.4396,8.4059,8.4396,109600.0
2009-12-08 11:15:00,10.01,10.02,9.97,9.97,91000.0,8.4312,8.4396,8.3975,8.3975,91000.0
2009-12-08 11:20:00,9.96,10.01,9.96,10.0,124900.0,8.3891,8.4312,8.3891,8.4228,124900.0
2009-12-08 11:25:00,10.0,10.01,9.97,10.0,44900.0,8.4228,8.4312,8.3975,8.4228,44900.0
2009-12-08 11:30:00,10.01,10.01,9.98,9.98,44000.0,8.4312,8.4312,8.4059,8.4059,44000.0
2009-12-08 11:35:00,9.99,10.02,9.97,10.02,55700.0,8.4144,8.4396,8.3975,8.4396,55700.0
2009-12-08 11:40:00,10.02,10.05,10.01,10.04,64900.0,8.4396,8.4649,8.4312,8.4565,64900.0
2009-12-08 11:45:00,10.04,10.05,10.03,10.05,44300.0,8.4565,8.4649,8.448,8.4649,44300.0
2009-12-08 11:50:00,10.05,10.06,10.03,10.05,39900.0,8.4649,8.4733,8.448,8.4649,39900.0
2009-12-08 11:55:00,10.04,10.05,10.03,10.03,60300.0,8.4565,8.4649,8.448,8.448,60300.0
2009-12-08 12:00:00,10.03,10.05,10.02,10.02,27400.0,8.448,8.4649,8.4396,8.4396,27400.0
2009-12-08 12:05:00,10.02,10.02,10.0,10.01,27100.0,8.4396,8.4396,8.4228,8.4312,27100.0
2009-12-08 12:10:00,10.01,10.01,9.97,9.98,33300.0,8.4312,8.4312,8.3975,8.4059,33300.0
2009-12-08 12:15:00,9.98,9.98,9.95,9.95,43700.0,8.4059,8.4059,8.3807,8.3807,43700.0
2009-12-08 12:20:00,9.95,9.96,9.91,9.95,97000.0,8.3807,8.3891,8.347,8.3807,97000.0
2009-12-08 12:25:00,9.94,9.95,9.9,9.91,56100.0,8.3722,8.3807,8.3386,8.347,56100.0
2009-12-08 12:30:00,9.92,9.92,9.9,9.91,39800.0,8.3554,8.3554,8.3386,8.347,39800.0
2009-12-08 12:35:00,9.91,9.92,9.9,9.9,25000.0,8.347,8.3554,8.3386,8.3386,25000.0
2009-12-08 12:40:00,9.91,9.92,9.9,9.92,34700.0,8.347,8.3554,8.3386,8.3554,34700.0
2009-12-08 12:45:00,9.92,9.94,9.91,9.94,54300.0,8.3554,8.3722,8.347,8.3722,54300.0
2009-12-08 12:50:00,9.94,9.95,9.92,9.94,33700.0,8.3722,8.3807,8.3554,8.3722,33700.0
2009-12-08 12:55:00,9.94,9.98,9.94,9.98,30900.0,8.3722,8.4059,8.3722,8.4059,30900.0
2009-12-08 13:00:00,9.98,9.99,9.96,9.96,41700.0,8.4059,8.4144,8.3891,8.3891,41700.0
2009-12-08 13:05:00,9.97,9.97,9.95,9.96,28800.0,8.3975,8.3975,8.3807,8.3891,28800.0
2009-12-08 13:10:00,9.97,9.97,9.91,9.95,37100.0,8.3975,8.3975,8.347,8.3807,37100.0
2009-12-08 13:15:00,9.95,9.95,9.94,9.94,19600.0,8.3807,8.3807,8.3722,8.3722,19600.0
2009-12-08 13:20:00,9.93,9.94,9.9,9.92,18700.0,8.3638,8.3722,8.3386,8.3554,18700.0
2009-12-08 13:25:00,9.92,9.92,9.89,9.9,52600.0,8.3554,8.3554,8.3301,8.3386,52600.0
2009-12-08 13:30:00,9.89,9.91,9.89,9.9,41400.0,8.3301,8.347,8.3301,8.3386,41400.0
2009-12-08 13:35:00,9.9,9.92,9.9,9.91,27200.0,8.3386,8.3554,8.3386,8.347,27200.0
2009-12-08 13:40:00,9.9,9.93,9.89,9.9,45900.0,8.3386,8.3638,8.3301,8.3386,45900.0
2009-12-08 13:45:00,9.9,9.92,9.9,9.92,30100.0,8.3386,8.3554,8.3386,8.3554,30100.0
2009-12-08 13:50:00,9.92,9.92,9.9,9.9,37100.0,8.3554,8.3554,8.3386,8.3386,37100.0
2009-12-08 13:55:00,9.9,9.91,9.89,9.91,19800.0,8.3386,8.347,8.3301,8.347,19800.0
2009-12-08 14:00:00,9.9,9.91,9.89,9.91,29200.0,8.3386,8.347,8.3301,8.347,29200.0
2009-12-08 14:05:00,9.91,9.94,9.9,9.94,47700.0,8.347,8.3722,8.3386,8.3722,47700.0
2009-12-08 14:10:00,9.93,9.94,9.9,9.93,37600.0,8.3638,8.3722,8.3386,8.3638,37600.0
2009-12-08 14:15:00,9.93,9.94,9.88,9.9,68700.0,8.3638,8.3722,8.3217,8.3386,68700.0
2009-12-08 14:20:00,9.89,9.9,9.84,9.88,96100.0,8.3301,8.3386,8.288,8.3217,96100.0
2009-12-08 14:25:00,9.87,9.89,9.86,9.87,61300.0,8.3133,8.3301,8.3049,8.3133,61300.0
2009-12-08 14:30:00,9.88,9.91,9.87,9.89,100400.0,8.3217,8.347,8.3133,8.3301,100400.0
2009-12-08 14:35:00,9.9,9.9,9.84,9.84,149200.0,8.3386,8.3386,8.288,8.288,149200.0
2009-12-08 14:40:00,9.83,9.84,9.82,9.84,44600.0,8.2796,8.288,8.2712,8.288,44600.0
2009-12-08 14:45:00,9.84,9.86,9.84,9.86,51600.0,8.288,8.3049,8.288,8.3049,51600.0
2009-12-08 14:50:00,9.86,9.87,9.84,9.86,56400.0,8.3049,8.3133,8.288,8.3049,56400.0
2009-12-08 14:55:00,9.87,9.88,9.83,9.86,148000.0,8.3133,8.3217,8.2796,8.3049,148000.0
2009-12-08 15:00:00,9.86,9.87,9.83,9.84,58100.0,8.3049,8.3133,8.2796,8.288,58100.0
2009-12-08 15:05:00,9.84,9.86,9.83,9.85,80300.0,8.288,8.3049,8.2796,8.2964,80300.0
2009-12-08 15:10:00,9.85,9.88,9.85,9.86,107700.0,8.2964,8.3217,8.2964,8.3049,107700.0
2009-12-08 15:15:00,9.87,9.87,9.85,9.85,40800.0,8.3133,8.3133,8.2964,8.2964,40800.0
2009-12-08 15:20:00,9.85,9.86,9.85,9.85,21100.0,8.2964,8.3049,8.2964,8.2964,21100.0
2009-12-08 15:25:00,9.85,9.86,9.84,9.85,60900.0,8.2964,8.3049,8.288,8.2964,60900.0
2009-12-08 15:30:00,9.85,9.86,9.85,9.85,39200.0,8.2964,8.3049,8.2964,8.2964,39200.0
2009-12-08 15:35:00,9.85,9.86,9.83,9.83,97100.0,8.2964,8.3049,8.2796,8.2796,97100.0
2009-12-08 15:40:00,9.82,9.86,9.82,9.85,94900.0,8.2712,8.3049,8.2712,8.2964,94900.0
2009-12-08 15:45:00,9.85,9.86,9.84,9.85,62900.0,8.2964,8.3049,8.288,8.2964,62900.0
2009-12-08 15:50:00,9.84,9.85,9.81,9.82,97700.0,8.288,8.2964,8.2627,8.2712,97700.0
2009-12-08 15:55:00,9.81,9.84,9.81,9.83,202300.0,8.2627,8.288,8.2627,8.2796,202300.0
2009-12-09 09:30:00,9.97,9.97,9.81,9.81,81000.0,8.3975,8.3975,8.2627,8.2627,81000.0
2009-12-09 09:35:00,9.81,9.91,9.8,9.89,177400.0,8.2627,8.347,8.2543,8.3301,177400.0
2009-12-09 09:40:00,9.88,9.94,9.85,9.89,168500.0,8.3217,8.3722,8.2964,8.3301,168500.0
2009-12-09 09:45:00,9.88,9.89,9.76,9.79,95300.0,8.3217,8.3301,8.2206,8.2459,95300.0
2009-12-09 09:50:00,9.78,9.79,9.76,9.76,91400.0,8.2375,8.2459,8.2206,8.2206,91400.0
2009-12-09 09:55:00,9.76,9.76,9.69,9.7,100600.0,8.2206,8.2206,8.1617,8.1701,100600.0
2009-12-09 10:00:00,9.71,9.8,9.71,9.78,136500.0,8.1785,8.2543,8.1785,8.2375,136500.0
2009-12-09 10:05:00,9.78,9.8,9.76,9.77,55700.0,8.2375,8.2543,8.2206,8.2291,55700.0
2009-12-09 10:10:00,9.77,9.78,9.77,9.77,9600.0,8.2291,8.2375,8.2291,8.2291,9600.0
2009-12-09 10:15:00,9.77,9.78,9.75,9.77,39000.0,8.2291,8.2375,8.2122,8.2291,39000.0
2009-12-09 10:20:00,9.76,9.76,9.71,9.71,30700.0,8.2206,8.2206,8.1785,8.1785,30700.0
2009-12-09 10:25:00,9.71,9.73,9.71,9.72,60000.0,8.1785,8.1954,8.1785,8.1869,60000.0
2009-12-09 10:30:00,9.72,9.75,9.7,9.72,174600.0,8.1869,8.2122,8.1701,8.1869,174600.0
2009-12-09 10:35:00,9.71,9.73,9.7,9.72,71300.0,8.1785,8.1954,8.1701,8.1869,71300.0
2009-12-09 10:40:00,9.72,9.78,9.72,9.77,53500.0,8.1869,8.2375,8.1869,8.2291,53500.0
2009-12-09 10:45:00,9.77,9.81,9.77,9.81,86300.0,8.2291,8.2627,8.2291,8.2627,86300.0
2009-12-09 10:50:00,9.81,9.85,9.81,9.84,93100.0,8.2627,8.2964,8.2627,8.288,93100.0
2009-12-09 10:55:00,9.84,9.85,9.83,9.84,13900.0,8.288,8.2964,8.2796,8.288,13900.0
2009-12-09 11:00:00,9.85,9.87,9.83,9.86,90400.0,8.2964,8.3133,8.2796,8.3049,90400.0
2009-12-09 11:05:00,9.87,9.9,9.85,9.89,127000.0,8.3133,8.3386,8.2964,8.3301,127000.0
2009-12-09 11:10:00,9.9,9.9,9.86,9.86,28400.0,8.3386,8.3386,8.3049,8.3049,28400.0
2009-12-09 11:15:00,9.86,9.88,9.84,9.87,61400.0,8.3049,8.3217,8.288,8.3133,61400.0
2009-12-09 11:20:00,9.87,9.88,9.86,9.87,18300.0,8.3133,8.3217,8.3049,8.3133,18300.0
2009-12-09 11:25:00,9.87,9.87,9.81,9.81,55300.0,8.3133,8.3133,8.2627,8.2627,55300.0
2009-12-09 11:30:00,9.81,9.81,9.8,9.8,58200.0,8.2627,8.2627,8.2543,8.2543,58200.0
2009-12-09 11:35:00,9.8,9.81,9.8,9.8,53400.0,8.2543,8.2627,8.2543,8.2543,53400.0
2009-12-09 11:40:00,9.8,9.81,9.8,9.81,15300.0,8.2543,8.2627,8.2543,8.2627,15300.0
2009-12-09 11:45:00,9.8,9.82,9.8,9.81,24900.0,8.2543,8.2712,8.2543,8.2627,24900.0
2009-12-09 11:50:00,9.82,9.82,9.81,9.82,12900.0,8.2712,8.2712,8.2627,8.2712,12900.0
2009-12-09 11:55:00,9.82,9.82,9.8,9.82,48700.0,8.2712,8.2712,8.2543,8.2712,48700.0
2009-12-09 12:00:00,9.82,9.85,9.82,9.82,110800.0,8.2712,8.2964,8.2712,8.2712,110800.0
2009-12-09 12:05:00,9.82,9.83,9.8,9.82,59600.0,8.2712,8.2796,8.2543,8.2712,59600.0
2009-12-09 12:10:00,9.82,9.86,9.82,9.85,65900.0,8.2712,8.3049,8.2712,8.2964,65900.0
2009-12-09 12:15:00,9.85,9.86,9.83,9.84,44800.0,8.2964,8.3049,8.2796,8.288,44800.0
2009-12-09 12:20:00,9.85,9.85,9.83,9.83,48300.0,8.2964,8.2964,8.2796,8.2796,48300.0
2009-12-09 12:25:00,9.83,9.84,9.82,9.83,20800.0,8.2796,8.288,8.2712,8.2796,20800.0
2009-12-09 12:30:00,9.83,9.84,9.82,9.84,20600.0,8.2796,8.288,8.2712,8.288,20600.0
2009-12-09 12:35:00,9.84,9.86,9.83,9.83,55900.0,8.288,8.3049,8.2796,8.2796,55900.0
2009-12-09 12:40:00,9.83,9.85,9.83,9.84,50100.0,8.2796,8.2964,8.2796,8.288,50100.0
2009-12-09 12:45:00,9.83,9.85,9.83,9.83,35600.0,8.2796,8.2964,8.2796,8.2796,35600.0
2009-12-09 12:50:00,9.83,9.85,9.8,9.81,41000.0,8.2796,8.2964,8.2543,8.2627,41000.0
2009-12-09 12:55:00,9.81,9.83,9.81,9.81,15600.0,8.2627,8.2796,8.2627,8.2627,15600.0
2009-12-09 13:00:00,9.82,9.82,9.78,9.81,58500.0,8.2712,8.2712,8.2375,8.2627,58500.0
2009-12-09 13:05:00,9.81,9.82,9.79,9.81,47600.0,8.2627,8.2712,8.2459,8.2627,47600.0
2009-12-09 13:10:00,9.81,9.83,9.8,9.82,39900.0,8.2627,8.2796,8.2543,8.2712,39900.0
2009-12-09 13:15:00,9.82,9.82,9.81,9.82,18000.0,8.2712,8.2712,8.2627,8.2712,18000.0
2009-12-09 13:20:00,9.81,9.81,9.8,9.8,28700.0,8.2627,8.2627,8.2543,8.2543,28700.0
2009-12-09 13:25:00,9.8,9.82,9.8,9.8,51100.0,8.2543,8.2712,8.2543,8.2543,51100.0
2009-12-09 13:30:00,9.81,9.81,9.79,9.79,27000.0,8.2627,8.2627,8.2459,8.2459,27000.0
2009-12-09 13:35:00,9.79,9.8,9.79,9.8,34200.0,8.2459,8.2543,8.2459,8.2543,34200.0
2009-12-09 13:40:00,9.8,9.8,9.77,9.77,48300.0,8.2543,8.2543,8.2291,8.2291,48300.0
2009-12-09 13:45:00,9.78,9.79,9.75,9.75,45100.0,8.2375,8.2459,8.2122,8.2122,45100.0
2009-12-09 13:50:00,9.75,9.77,9.74,9.75,93500.0,8.2122,8.2291,8.2038,8.2122,93500.0
2009-12-09 13:55:00,9.76,9.76,9.73,9.74,63700.0,8.2206,8.2206,8.1954,8.2038,63700.0
2009-12-09 14:00:00,9.74,9.76,9.73,9.75,66000.0,8.2038,8.2206,8.1954,8.2122,66000.0
2009-12-09 14:05:00,9.75,9.78,9.75,9.77,76600.0,8.2122,8.2375,8.2122,8.2291,76600.0
2009-12-09 14:10:00,9.78,9.79,9.76,9.79,58200.0,8.2375,8.2459,8.2206,8.2459,58200.0
2009-12-09 14:15:00,9.78,9.79,9.78,9.78,24100.0,8.2375,8.2459,8.2375,8.2375,24100.0
2009-12-09 14:20:00,9.78,9.79,9.78,9.78,22300.0,8.2375,8.2459,8.2375,8.2375,22300.0
2009-12-09 14:25:00,9.77,9.78,9.75,9.75,45000.0,8.2291,8.2375,8.2122,8.2122,45000.0
2009-12-09 14:30:00,9.76,9.76,9.75,9.75,41700.0,8.2206,8.2206,8.2122,8.2122,41700.0
2009-12-09 14:35:00,9.75,9.77,9.74,9.77,87300.0,8.2122,8.2291,8.2038,8.2291,87300.0
2009-12-09 14:40:00,9.77,9.77,9.76,9.77,49900.0,8.2291,8.2291,8.2206,8.2291,49900.0
2009-12-09 14:45:00,9.77,9.77,9.75,9.76,52400.0,8.2291,8.2291,8.2122,8.2206,52400.0
2009-12-09 14:50:00,9.76,9.78,9.75,9.77,44000.0,8.2206,8.2375,8.2122,8.2291,44000.0
2009-12-09 14:55:00,9.77,9.8,9.77,9.78,40000.0,8.2291,8.2543,8.2291,8.2375,40000.0
2009-12-09 15:00:00,9.77,9.82,9.77,9.81,35500.0,8.2291,8.2712,8.2291,8.2627,35500.0
2009-12-09 15:05:00,9.82,9.83,9.81,9.82,45800.0,8.2712,8.2796,8.2627,8.2712,45800.0
2009-12-09 15:10:00,9.82,9.85,9.82,9.84,61300.0,8.2712,8.2964,8.2712,8.288,61300.0
2009-12-09 15:15:00,9.84,9.86,9.83,9.86,94600.0,8.288,8.3049,8.2796,8.3049,94600.0
2009-12-09 15:20:00,9.85,9.88,9.85,9.87,49200.0,8.2964,8.3217,8.2964,8.3133,49200.0
2009-12-09 15:25:00,9.87,9.88,9.85,9.86,77800.0,8.3133,8.3217,8.2964,8.3049,77800.0
2009-12-09 15:30:00,9.86,9.87,9.83,9.83,115300.0,8.3049,8.3133,8.2796,8.2796,115300.0
2009-12-09 15:35:00,9.83,9.84,9.81,9.82,41500.0,8.2796,8.288,8.2627,8.2712,41500.0
2009-12-09 15:40:00,9.81,9.83,9.81,9.82,54600.0,8.2627,8.2796,8.2627,8.2712,54600.0
2009-12-09 15:45:00,9.82,9.84,9.82,9.84,70100.0,8.2712,8.288,8.2712,8.288,70100.0
2009-12-09 15:50:00,9.84,9.84,9.83,9.84,49400.0,8.288,8.288,8.2796,8.288,49400.0
2009-12-09 15:55:00,9.83,9.84,9.82,9.82,192300.0,8.2796,8.288,8.2712,8.2712,192300.0
2009-12-10 09:30:00,9.93,10.03,9.9,10.01,77100.0,8.3638,8.448,8.3386,8.4312,77100.0
2009-12-10 09:35:00,10.01,10.01,9.93,9.96,70000.0,8.4312,8.4312,8.3638,8.3891,70000.0
2009-12-10 09:40:00,9.96,9.99,9.96,9.98,79200.0,8.3891,8.4144,8.3891,8.4059,79200.0
2009-12-10 09:45:00,9.98,9.98,9.94,9.95,77200.0,8.4059,8.4059,8.3722,8.3807,77200.0
2009-12-10 09:50:00,9.94,9.95,9.89,9.89,55000.0,8.3722,8.3807,8.3301,8.3301,55000.0
2009-12-10 09:55:00,9.9,9.94,9.89,9.9,87400.0,8.3386,8.3722,8.3301,8.3386,87400.0
2009-12-10 10:00:00,9.9,9.92,9.88,9.91,95700.0,8.3386,8.3554,8.3217,8.347,95700.0
2009-12-10 10:05:00,9.91,9.92,9.88,9.89,128500.0,8.347,8.3554,8.3217,8.3301,128500.0
2009-12-10 10:10:00,9.89,9.91,9.86,9.89,80000.0,8.3301,8.347,8.3049,8.3301,80000.0
2009-12-10 10:15:00,9.9,9.9,9.89,9.9,91800.0,8.3386,8.3386,8.3301,8.3386,91800.0
2009-12-10 10:20:00,9.9,9.94,9.89,9.94,131800.0,8.3386,8.3722,8.3301,8.3722,131800.0
2009-12-10 10:25:00,9.93,9.98,9.93,9.98,131300.0,8.3638,8.4059,8.3638,8.4059,131300.0
2009-12-10 10:30:00,9.98,9.98,9.91,9.93,78800.0,8.4059,8.4059,8.347,8.3638,78800.0
2009-12-10 10:35:00,9.94,9.98,9.94,9.98,83700.0,8.3722,8.4059,8.3722,8.4059,83700.0
2009-12-10 10:40:00,9.98,9.99,9.94,9.94,68600.0,8.4059,8.4144,8.3722,8.3722,68600.0
2009-12-10 10:45:00,9.94,9.99,9.93,9.98,78500.0,8.3722,8.4144,8.3638,8.4059,78500.0
2009-12-10 10:50:00,9.97,10.02,9.97,10.02,150400.0,8.3975,8.4396,8.3975,8.4396,150400.0
2009-12-10 10:55:00,10.01,10.03,9.99,10.01,66300.0,8.4312,8.448,8.4144,8.4312,66300.0
2009-12-10 11:00:00,10.01,10.02,10.0,10.02,43600.0,8.4312,8.4396,8.4228,8.4396,43600.0
2009-12-10 11:05:00,10.02,10.03,10.01,10.03,82200.0,8.4396,8.448,8.4312,8.448,82200.0
2009-12-10 11:10:00,10.02,10.07,10.02,10.04,159400.0,8.4396,8.4817,8.4396,8.4565,159400.0
2009-12-10 11:15:00,10.04,10.07,10.04,10.07,69800.0,8.4565,8.4817,8.4565,8.4817,69800.0
2009-12-10 11:20:00,10.06,10.07,10.04,10.05,48200.0,8.4733,8.4817,8.4565,8.4649,48200.0
2009-12-10 11:25:00,10.05,10.06,10.0,10.0,82800.0,8.4649,8.4733,8.4228,8.4228,82800.0
2009-12-10 11:30:00,10.0,10.02,10.0,10.0,53100.0,8.4228,8.4396,8.4228,8.4228,53100.0
2009-12-10 11:35:00,10.0,10.03,9.99,10.0,56400.0,8.4228,8.448,8.4144,8.4228,56400.0
2009-12-10 11:40:00,10.0,10.0,9.97,9.98,59100.0,8.4228,8.4228,8.3975,8.4059,59100.0
2009-12-10 11:45:00,9.97,9.98,9.96,9.98,56700.0,8.3975,8.4059,8.3891,8.4059,56700.0
2009-12-10 11:50:00,9.97,9.97,9.95,9.96,53700.0,8.3975,8.3975,8.3807,8.3891,53700.0
2009-12-10 11:55:00,9.96,10.0,9.96,9.99,70400.0,8.3891,8.4228,8.3891,8.4144,70400.0
2009-12-10 12:00:00,9.97,9.99,9.97,9.98,23200.0,8.3975,8.4144,8.3975,8.4059,23200.0
2009-12-10 12:05:00,9.99,9.99,9.97,9.98,51400.0,8.4144,8.4144,8.3975,8.4059,51400.0
2009-12-10 12:10:00,9.98,9.98,9.96,9.97,35000.0,8.4059,8.4059,8.3891,8.3975,35000.0
2009-12-10 12:15:00,9.97,9.99,9.95,9.98,42200.0,8.3975,8.4144,8.3807,8.4059,42200.0
2009-12-10 12:20:00,9.99,10.0,9.97,9.98,79800.0,8.4144,8.4228,8.3975,8.4059,79800.0
2009-12-10 12:25:00,9.98,9.99,9.97,9.98,33600.0,8.4059,8.4144,8.3975,8.4059,33600.0
2009-12-10 12:30:00,9.99,10.0,9.97,9.99,34100.0,8.4144,8.4228,8.3975,8.4144,34100.0
2009-12-10 12:35:00,9.99,10.0,9.97,9.98,41400.0,8.4144,8.4228,8.3975,8.4059,41400.0
2009-12-10 12:40:00,9.98,10.0,9.98,9.99,86600.0,8.4059,8.4228,8.4059,8.4144,86600.0
2009-12-10 12:45:00,10.0,10.01,9.96,9.97,69300.0,8.4228,8.4312,8.3891,8.3975,69300.0
2009-12-10 12:50:00,9.97,9.97,9.93,9.94,187200.0,8.3975,8.3975,8.3638,8.3722,187200.0
2009-12-10 12:55:00,9.94,9.97,9.94,9.94,48700.0,8.3722,8.3975,8.3722,8.3722,48700.0
2009-12-10 13:00:00,9.94,9.95,9.9,9.9,76100.0,8.3722,8.3807,8.3386,8.3386,76100.0
2009-12-10 13:05:00,9.9,9.91,9.88,9.89,29200.0,8.3386,8.347,8.3217,8.3301,29200.0
2009-12-10 13:10:00,9.88,9.9,9.86,9.87,54500.0,8.3217,8.3386,8.3049,8.3133,54500.0
2009-12-10 13:15:00,9.88,9.88,9.85,9.86,40100.0,8.3217,8.3217,8.2964,8.3049,40100.0
2009-12-10 13:20:00,9.87,9.9,9.85,9.88,50300.0,8.3133,8.3386,8.2964,8.3217,50300.0
2009-12-10 13:25:00,9.88,9.89,9.86,9.86,24100.0,8.3217,8.3301,8.3049,8.3049,24100.0
2009-12-10 13:30:00,9.86,9.88,9.86,9.87,15500.0,8.3049,8.3217,8.3049,8.3133,15500.0
2009-12-10 13:35:00,9.88,9.91,9.87,9.91,76600.0,8.3217,8.347,8.3133,8.347,76600.0
2009-12-10 13:40:00,9.91,9.91,9.88,9.88,43000.0,8.347,8.347,8.3217,8.3217,43000.0
2009-12-10 13:45:00,9.88,9.89,9.88,9.88,22500.0,8.3217,8.3301,8.3217,8.3217,22500.0
2009-12-10 13:50:00,9.88,9.89,9.86,9.86,59700.0,8.3217,8.3301,8.3049,8.3049,59700.0
2009-12-10 13:55:00,9.87,9.87,9.85,9.87,38300.0,8.3133,8.3133,8.2964,8.3133,38300.0
2009-12-10 14:00:00,9.88,9.92,9.87,9.91,86300.0,8.3217,8.3554,8.3133,8.347,86300.0
2009-12-10 14:05:00,9.91,9.93,9.91,9.92,25700.0,8.347,8.3638,8.347,8.3554,25700.0
2009-12-10 14:10:00,9.91,9.92,9.9,9.91,34900.0,8.347,8.3554,8.3386,8.347,34900.0
2009-12-10 14:15:00,9.9,9.92,9.9,9.92,27000.0,8.3386,8.3554,8.3386,8.3554,27000.0
2009-12-10 14:20:00,9.92,9.92,9.9,9.9,31000.0,8.3554,8.3554,8.3386,8.3386,31000.0
2009-12-10 14:25:00,9.9,9.91,9.9,9.9,16500.0,8.3386,8.347,8.3386,8.3386,16500.0
2009-12-10 14:30:00,9.9,9.92,9.9,9.9,44200.0,8.3386,8.3554,8.3386,8.3386,44200.0
2009-12-10 14:35:00,9.9,9.91,9.9,9.9,10700.0,8.3386,8.347,8.3386,8.3386,10700.0
2009-12-10 14:40:00,9.9,9.93,9.9,9.91,61000.0,8.3386,8.3638,8.3386,8.347,61000.0
2009-12-10 14:45:00,9.91,9.93,9.91,9.92,30500.0,8.347,8.3638,8.347,8.3554,30500.0
2009-12-10 14:50:00,9.92,9.92,9.91,9.92,28100.0,8.3554,8.3554,8.347,8.3554,28100.0
2009-12-10 14:55:00,9.91,9.92,9.91,9.91,14600.0,8.347,8.3554,8.347,8.347,14600.0
2009-12-10 15:00:00,9.92,9.93,9.91,9.92,55400.0,8.3554,8.3638,8.347,8.3554,55400.0
2009-12-10 15:05:00,9.92,9.93,9.92,9.92,45000.0,8.3554,8.3638,8.3554,8.3554,45000.0
2009-12-10 15:10:00,9.92,9.94,9.92,9.92,66400.0,8.3554,8.3722,8.3554,8.3554,66400.0
2009-12-10 15:15:00,9.92,9.92,9.91,9.91,19500.0,8.3554,8.3554,8.347,8.347,19500.0
2009-12-10 15:20:00,9.91,9.92,9.9,9.91,39300.0,8.347,8.3554,8.3386,8.347,39300.0
2009-12-10 15:25:00,9.91,9.92,9.88,9.89,98700.0,8.347,8.3554,8.3217,8.3301,98700.0
2009-12-10 15:30:00,9.88,9.89,9.87,9.87,98700.0,8.3217,8.3301,8.3133,8.3133,98700.0
2009-12-10 15:35:00,9.87,9.87,9.84,9.85,158200.0,8.3133,8.3133,8.288,8.2964,158200.0
2009-12-10 15:40:00,9.86,9.87,9.85,9.87,99000.0,8.3049,8.3133,8.2964,8.3133,99000.0
2009-12-10 15:45:00,9.87,9.88,9.86,9.88,85300.0,8.3133,8.3217,8.3049,8.3217,85300.0
2009-12-10 15:50:00,9.88,9.89,9.87,9.88,79600.0,8.3217,8.3301,8.3133,8.3217,79600.0
2009-12-10 15:55:00,9.88,9.88,9.87,9.87,201600.0,8.3217,8.3217,8.3133,8.3133,201600.0
2009-12-11 09:30:00,9.92,9.98,9.81,9.93,52700.0,8.3554,8.4059,8.2627,8.3638,52700.0
2009-12-11 09:35:00,9.92,9.94,9.86,9.92,103400.0,8.3554,8.3722,8.3049,8.3554,103400.0
2009-12-11 09:40:00,9.92,9.97,9.88,9.9,90200.0,8.3554,8.3975,8.3217,8.3386,90200.0
2009-12-11 09:45:00,9.9,9.91,9.83,9.85,32100.0,8.3386,8.347,8.2796,8.2964,32100.0
2009-12-11 09:50:00,9.85,9.92,9.85,9.92,49800.0,8.2964,8.3554,8.2964,8.3554,49800.0
2009-12-11 09:55:00,9.91,9.94,9.88,9.89,72700.0,8.347,8.3722,8.3217,8.3301,72700.0
2009-12-11 10:00:00,9.89,9.92,9.88,9.88,36100.0,8.3301,8.3554,8.3217,8.3217,36100.0
2009-12-11 10:05:00,9.89,9.9,9.88,9.89,42500.0,8.3301,8.3386,8.3217,8.3301,42500.0
2009-12-11 10:10:00,9.9,9.92,9.88,9.92,23700.0,8.3386,8.3554,8.3217,8.3554,23700.0
2009-12-11 10:15:00,9.92,9.92,9.89,9.91,22400.0,8.3554,8.3554,8.3301,8.347,22400.0
2009-12-11 10:20:00,9.92,9.93,9.9,9.91,53700.0,8.3554,8.3638,8.3386,8.347,53700.0
2009-12-11 10:25:00,9.92,9.93,9.9,9.9,54600.0,8.3554,8.3638,8.3386,8.3386,54600.0
2009-12-11 10:30:00,9.9,9.93,9.88,9.89,48300.0,8.3386,8.3638,8.3217,8.3301,48300.0
2009-12-11 10:35:00,9.9,9.92,9.88,9.89,45500.0,8.3386,8.3554,8.3217,8.3301,45500.0
2009-12-11 10:40:00,9.88,9.89,9.87,9.87,17600.0,8.3217,8.3301,8.3133,8.3133,17600.0
2009-12-11 10:45:00,9.88,9.88,9.84,9.84,44800.0,8.3217,8.3217,8.288,8.288,44800.0
2009-12-11 10:50:00,9.83,9.85,9.82,9.83,73400.0,8.2796,8.2964,8.2712,8.2796,73400.0
2009-12-11 10:55:00,9.84,9.86,9.83,9.83,52100.0,8.288,8.3049,8.2796,8.2796,52100.0
2009-12-11 11:00:00,9.83,9.83,9.81,9.81,27100.0,8.2796,8.2796,8.2627,8.2627,27100.0
2009-12-11 11:05:00,9.82,9.82,9.78,9.79,55900.0,8.2712,8.2712,8.2375,8.2459,55900.0
2009-12-11 11:10:00,9.79,9.8,9.78,9.78,47800.0,8.2459,8.2543,8.2375,8.2375,47800.0
2009-12-11 11:15:00,9.79,9.8,9.78,9.78,37400.0,8.2459,8.2543,8.2375,8.2375,37400.0
2009-12-11 11:20:00,9.78,9.79,9.78,9.79,11100.0,8.2375,8.2459,8.2375,8.2459,11100.0
2009-12-11 11:25:00,9.78,9.81,9.78,9.79,63400.0,8.2375,8.2627,8.2375,8.2459,63400.0
2009-12-11 11:30:00,9.79,9.79,9.78,9.78,28700.0,8.2459,8.2459,8.2375,8.2375,28700.0
2009-12-11 11:35:00,9.78,9.79,9.78,9.78,38400.0,8.2375,8.2459,8.2375,8.2375,38400.0
2009-12-11 11:40:00,9.78,9.78,9.74,9.74,95400.0,8.2375,8.2375,8.2038,8.2038,95400.0
2009-12-11 11:45:00,9.75,9.75,9.72,9.72,92000.0,8.2122,8.2122,8.1869,8.1869,92000.0
2009-12-11 11:50:00,9.72,9.73,9.71,9.72,53300.0,8.1869,8.1954,8.1785,8.1869,53300.0
2009-12-11 11:55:00,9.72,9.76,9.71,9.75,42100.0,8.1869,8.2206,8.1785,8.2122,42100.0
2009-12-11 12:00:00,9.74,9.75,9.74,9.74,14300.0,8.2038,8.2122,8.2038,8.2038,14300.0
2009-12-11 12:05:00,9.75,9.77,9.74,9.77,16800.0,8.2122,8.2291,8.2038,8.2291,16800.0
2009-12-11 12:10:00,9.77,9.78,9.75,9.75,19300.0,8.2291,8.2375,8.2122,8.2122,19300.0
2009-12-11 12:15:00,9.76,9.77,9.75,9.76,17300.0,8.2206,8.2291,8.2122,8.2206,17300.0
2009-12-11 12:20:00,9.75,9.77,9.75,9.77,28800.0,8.2122,8.2291,8.2122,8.2291,28800.0
2009-12-11 12:25:00,9.76,9.78,9.76,9.78,6900.0,8.2206,8.2375,8.2206,8.2375,6900.0
2009-12-11 12:30:00,9.78,9.79,9.77,9.79,18200.0,8.2375,8.2459,8.2291,8.2459,18200.0
2009-12-11 12:35:00,9.79,9.8,9.77,9.78,37600.0,8.2459,8.2543,8.2291,8.2375,37600.0
2009-12-11 12:40:00,9.79,9.79,9.78,9.78,6000.0,8.2459,8.2459,8.2375,8.2375,6000.0
2009-12-11 12:45:00,9.78,9.8,9.78,9.8,22600.0,8.2375,8.2543,8.2375,8.2543,22600.0
2009-12-11 12:50:00,9.8,9.82,9.79,9.82,17200.0,8.2543,8.2712,8.2459,8.2712,17200.0
2009-12-11 12:55:00,9.82,9.82,9.81,9.82,12700.0,8.2712,8.2712,8.2627,8.2712,12700.0
2009-12-11 13:00:00,9.81,9.82,9.8,9.81,12700.0,8.2627,8.2712,8.2543,8.2627,12700.0
2009-12-11 13:05:00,9.8,9.81,9.79,9.8,4900.0,8.2543,8.2627,8.2459,8.2543,4900.0
2009-12-11 13:10:00,9.8,9.81,9.79,9.8,19000.0,8.2543,8.2627,8.2459,8.2543,19000.0
2009-12-11 13:15:00,9.81,9.82,9.8,9.82,25200.0,8.2627,8.2712,8.2543,8.2712,25200.0
2009-12-11 13:20:00,9.82,9.83,9.81,9.82,14500.0,8.2712,8.2796,8.2627,8.2712,14500.0
2009-12-11 13:25:00,9.82,9.82,9.78,9.79,48700.0,8.2712,8.2712,8.2375,8.2459,48700.0
2009-12-11 13:30:00,9.79,9.8,9.77,9.77,75500.0,8.2459,8.2543,8.2291,8.2291,75500.0
2009-12-11 13:35:00,9.77,9.78,9.76,9.77,25800.0,8.2291,8.2375,8.2206,8.2291,25800.0
2009-12-11 13:40:00,9.78,9.8,9.77,9.8,67200.0,8.2375,8.2543,8.2291,8.2543,67200.0
2009-12-11 13:45:00,9.8,9.81,9.79,9.79,28000.0,8.2543,8.2627,8.2459,8.2459,28000.0
2009-12-11 13:50:00,9.79,9.8,9.79,9.8,23700.0,8.2459,8.2543,8.2459,8.2543,23700.0
2009-12-11 13:55:00,9.8,9.81,9.78,9.8,41500.0,8.2543,8.2627,8.2375,8.2543,41500.0
2009-12-11 14:00:00,9.79,9.85,9.79,9.84,105500.0,8.2459,8.2964,8.2459,8.288,105500.0
2009-12-11 14:05:00,9.83,9.84,9.81,9.83,109700.0,8.2796,8.288,8.2627,8.2796,109700.0
2009-12-11 14:10:00,9.82,9.83,9.79,9.8,56600.0,8.2712,8.2796,8.2459,8.2543,56600.0
2009-12-11 14:15:00,9.8,9.8,9.79,9.79,17200.0,8.2543,8.2543,8.2459,8.2459,17200.0
2009-12-11 14:20:00,9.79,9.8,9.79,9.79,27900.0,8.2459,8.2543,8.2459,8.2459,27900.0
2009-12-11 14:25:00,9.79,9.8,9.77,9.78,112500.0,8.2459,8.2543,8.2291,8.2375,112500.0
2009-12-11 14:30:00,9.78,9.79,9.77,9.79,49000.0,8.2375,8.2459,8.2291,8.2459,49000.0
2009-12-11 14:35:00,9.78,9.79,9.77,9.78,34300.0,8.2375,8.2459,8.2291,8.2375,34300.0
2009-12-11 14:40:00,9.78,9.81,9.77,9.8,31100.0,8.2375,8.2627,8.2291,8.2543,31100.0
2009-12-11 14:45:00,9.8,9.82,9.79,9.79,50400.0,8.2543,8.2712,8.2459,8.2459,50400.0
2009-12-11 14:50:00,9.79,9.81,9.79,9.81,27600.0,8.2459,8.2627,8.2459,8.2627,27600.0
2009-12-11 14:55:00,9.81,9.81,9.8,9.8,5600.0,8.2627,8.2627,8.2543,8.2543,5600.0
2009-12-11 15:00:00,9.81,9.82,9.79,9.82,22900.0,8.2627,8.2712,8.2459,8.2712,22900.0
2009-12-11 15:05:00,9.82,9.83,9.81,9.83,20400.0,8.2712,8.2796,8.2627,8.2796,20400.0
2009-12-11 15:10:00,9.82,9.85,9.82,9.85,82900.0,8.2712,8.2964,8.2712,8.2964,82900.0
2009-12-11 15:15:00,9.84,9.85,9.79,9.8,164400.0,8.288,8.2964,8.2459,8.2543,164400.0
2009-12-11 15:20:00,9.81,9.83,9.8,9.83,35100.0,8.2627,8.2796,8.2543,8.2796,35100.0
2009-12-11 15:25:00,9.83,9.85,9.82,9.85,25400.0,8.2796,8.2964,8.2712,8.2964,25400.0
2009-12-11 15:30:00,9.85,9.87,9.84,9.87,104600.0,8.2964,8.3133,8.288,8.3133,104600.0
2009-12-11 15:35:00,9.87,9.89,9.85,9.86,130300.0,8.3133,8.3301,8.2964,8.3049,130300.0
2009-12-11 15:40:00,9.85,9.86,9.82,9.85,168800.0,8.2964,8.3049,8.2712,8.2964,168800.0
2009-12-11 15:45:00,9.84,9.88,9.84,9.88,155000.0,8.288,8.3217,8.288,8.3217,155000.0
2009-12-11 15:50:00,9.88,9.88,9.87,9.88,233400.0,8.3217,8.3217,8.3133,8.3217,233400.0
2009-12-11 15:55:00,9.88,9.88,9.87,9.88,161400.0,8.3217,8.3217,8.3133,8.3217,161400.0
2009-12-14 09:30:00,9.98,10.09,9.95,9.96,60200.0,8.4059,8.4986,8.3807,8.3891,60200.0
2009-12-14 09:35:00,9.96,9.96,9.89,9.9,40900.0,8.3891,8.3891,8.3301,8.3386,40900.0
2009-12-14 09:40:00,9.89,9.92,9.82,9.82,121200.0,8.3301,8.3554,8.2712,8.2712,121200.0
2009-12-14 09:45:00,9.82,9.83,9.8,9.82,50100.0,8.2712,8.2796,8.2543,8.2712,50100.0
2009-12-14 09:50:00,9.82,9.83,9.8,9.8,25200.0,8.2712,8.2796,8.2543,8.2543,25200.0
2009-12-14 09:55:00,9.81,9.83,9.8,9.81,47600.0,8.2627,8.2796,8.2543,8.2627,47600.0
2009-12-14 10:00:00,9.8,9.81,9.77,9.77,43100.0,8.2543,8.2627,8.2291,8.2291,43100.0
2009-12-14 10:05:00,9.77,9.78,9.76,9.77,44000.0,8.2291,8.2375,8.2206,8.2291,44000.0
2009-12-14 10:10:00,9.77,9.77,9.76,9.76,48200.0,8.2291,8.2291,8.2206,8.2206,48200.0
2009-12-14 10:15:00,9.77,9.77,9.75,9.75,44300.0,8.2291,8.2291,8.2122,8.2122,44300.0
2009-12-14 10:20:00,9.75,9.77,9.73,9.77,63800.0,8.2122,8.2291,8.1954,8.2291,63800.0
2009-12-14 10:25:00,9.77,9.81,9.77,9.8,58900.0,8.2291,8.2627,8.2291,8.2543,58900.0
2009-12-14 10:30:00,9.8,9.81,9.78,9.81,59100.0,8.2543,8.2627,8.2375,8.2627,59100.0
2009-12-14 10:35:00,9.81,9.82,9.8,9.81,34800.0,8.2627,8.2712,8.2543,8.2627,34800.0
2009-12-14 10:40:00,9.82,9.83,9.81,9.83,37700.0,8.2712,8.2796,8.2627,8.2796,37700.0
2009-12-14 10:45:00,9.83,9.85,9.82,9.84,18300.0,8.2796,8.2964,8.2712,8.288,18300.0
2009-12-14 10:50:00,9.84,9.85,9.82,9.84,41600.0,8.288,8.2964,8.2712,8.288,41600.0
2009-12-14 10:55:00,9.84,9.88,9.83,9.87,66500.0,8.288,8.3217,8.2796,8.3133,66500.0
2009-12-14 11:00:00,9.86,9.91,9.86,9.91,35100.0,8.3049,8.347,8.3049,8.347,35100.0
2009-12-14 11:05:00,9.9,9.91,9.9,9.91,24800.0,8.3386,8.347,8.3386,8.347,24800.0
2009-12-14 11:10:00,9.91,9.91,9.89,9.9,30900.0,8.347,8.347,8.3301,8.3386,30900.0
2009-12-14 11:15:00,9.89,9.9,9.89,9.9,12000.0,8.3301,8.3386,8.3301,8.3386,12000.0
2009-12-14 11:20:00,9.9,9.9,9.88,9.88,56000.0,8.3386,8.3386,8.3217,8.3217,56000.0
2009-12-14 11:25:00,9.89,9.89,9.87,9.87,31300.0,8.3301,8.3301,8.3133,8.3133,31300.0
2009-12-14 11:30:00,9.87,9.87,9.85,9.85,12300.0,8.3133,8.3133,8.2964,8.2964,12300.0
2009-12-14 11:35:00,9.86,9.86,9.85,9.86,11600.0,8.3049,8.3049,8.2964,8.3049,11600.0
2009-12-14 11:40:00,9.86,9.87,9.85,9.85,33500.0,8.3049,8.3133,8.2964,8.2964,33500.0
2009-12-14 11:45:00,9.86,9.87,9.85,9.86,11200.0,8.3049,8.3133,8.2964,8.3049,11200.0
2009-12-14 11:50:00,9.86,9.87,9.86,9.86,7700.0,8.3049,8.3133,8.3049,8.3049,7700.0
2009-12-14 11:55:00,9.86,9.87,9.86,9.86,1700.0,8.3049,8.3133,8.3049,8.3049,1700.0
2009-12-14 12:00:00,9.86,9.88,9.86,9.86,46300.0,8.3049,8.3217,8.3049,8.3049,46300.0
2009-12-14 12:05:00,9.86,9.88,9.86,9.88,30500.0,8.3049,8.3217,8.3049,8.3217,30500.0
2009-12-14 12:10:00,9.88,9.88,9.86,9.86,14800.0,8.3217,8.3217,8.3049,8.3049,14800.0
2009-12-14 12:15:00,9.87,9.87,9.86,9.86,7800.0,8.3133,8.3133,8.3049,8.3049,7800.0
2009-12-14 12:20:00,9.87,9.87,9.86,9.86,7400.0,8.3133,8.3133,8.3049,8.3049,7400.0
2009-12-14 12:25:00,9.86,9.87,9.84,9.85,20200.0,8.3049,8.3133,8.288,8.2964,20200.0
2009-12-14 12:30:00,9.86,9.86,9.85,9.86,4000.0,8.3049,8.3049,8.2964,8.3049,4000.0
2009-12-14 12:35:00,9.86,9.87,9.85,9.86,10900.0,8.3049,8.3133,8.2964,8.3049,10900.0
2009-12-14 12:40:00,9.87,9.88,9.86,9.88,28900.0,8.3133,8.3217,8.3049,8.3217,28900.0
2009-12-14 12:45:00,9.88,9.89,9.87,9.88,23700.0,8.3217,8.3301,8.3133,8.3217,23700.0
2009-12-14 12:50:00,9.89,9.89,9.88,9.89,25600.0,8.3301,8.3301,8.3217,8.3301,25600.0
2009-12-14 12:55:00,9.88,9.89,9.88,9.89,13600.0,8.3217,8.3301,8.3217,8.3301,13600.0
2009-12-14 13:00:00,9.89,9.89,9.88,9.89,13100.0,8.3301,8.3301,8.3217,8.3301,13100.0
2009-12-14 13:05:00,9.89,9.89,9.87,9.88,19800.0,8.3301,8.3301,8.3133,8.3217,19800.0
2009-12-14 13:10:00,9.88,9.88,9.87,9.88,8500.0,8.3217,8.3217,8.3133,8.3217,8500.0
2009-12-14 13:15:00,9.88,9.88,9.87,9.88,6400.0,8.3217,8.3217,8.3133,8.3217,6400.0
2009-12-14 13:20:00,9.88,9.9,9.87,9.9,47100.0,8.3217,8.3386,8.3133,8.3386,47100.0
2009-12-14 13:25:00,9.9,9.92,9.9,9.92,39100.0,8.3386,8.3554,8.3386,8.3554,39100.0
2009-12-14 13:30:00,9.91,9.93,9.91,9.93,17100.0,8.347,8.3638,8.347,8.3638,17100.0
2009-12-14 13:35:00,9.93,9.93,9.9,9.91,46600.0,8.3638,8.3638,8.3386,8.347,46600.0
2009-12-14 13:40:00,9.9,9.91,9.9,9.91,5500.0,8.3386,8.347,8.3386,8.347,5500.0
2009-12-14 13:45:00,9.9,9.92,9.9,9.92,30700.0,8.3386,8.3554,8.3386,8.3554,30700.0
2009-12-14 13:50:00,9.92,9.94,9.91,9.92,45000.0,8.3554,8.3722,8.347,8.3554,45000.0
2009-12-14 13:55:00,9.93,9.93,9.92,9.92,20400.0,8.3638,8.3638,8.3554,8.3554,20400.0
2009-12-14 14:00:00,9.92,9.93,9.92,9.93,9000.0,8.3554,8.3638,8.3554,8.3638,9000.0
2009-12-14 14:05:00,9.93,9.93,9.92,9.93,11600.0,8.3638,8.3638,8.3554,8.3638,11600.0
2009-12-14 14:10:00,9.93,9.93,9.92,9.93,8300.0,8.3638,8.3638,8.3554,8.3638,8300.0
2009-12-14 14:15:00,9.93,9.94,9.92,9.94,25600.0,8.3638,8.3722,8.3554,8.3722,25600.0
2009-12-14 14:20:00,9.94,9.95,9.93,9.95,27000.0,8.3722,8.3807,8.3638,8.3807,27000.0
2009-12-14 14:25:00,9.95,9.95,9.94,9.94,29000.0,8.3807,8.3807,8.3722,8.3722,29000.0
2009-12-14 14:30:00,9.95,9.95,9.94,9.95,8600.0,8.3807,8.3807,8.3722,8.3807,8600.0
2009-12-14 14:35:00,9.95,9.97,9.94,9.97,41700.0,8.3807,8.3975,8.3722,8.3975,41700.0
2009-12-14 14:40:00,9.97,9.98,9.95,9.95,82400.0,8.3975,8.4059,8.3807,8.3807,82400.0
2009-12-14 14:45:00,9.95,9.98,9.95,9.98,73100.0,8.3807,8.4059,8.3807,8.4059,73100.0
2009-12-14 14:50:00,9.98,10.03,9.96,10.0,265100.0,8.4059,8.448,8.3891,8.4228,265100.0
2009-12-14 14:55:00,10.01,10.01,10.0,10.0,41500.0,8.4312,8.4312,8.4228,8.4228,41500.0
2009-12-14 15:00:00,10.01,10.02,9.99,10.02,75000.0,8.4312,8.4396,8.4144,8.4396,75000.0
2009-12-14 15:05:00,10.02,10.03,10.01,10.03,29700.0,8.4396,8.448,8.4312,8.448,29700.0
2009-12-14 15:10:00,10.03,10.06,10.02,10.05,99500.0,8.448,8.4733,8.4396,8.4649,99500.0
2009-12-14 15:15:00,10.05,10.09,10.05,10.05,136300.0,8.4649,8.4986,8.4649,8.4649,136300.0
2009-12-14 15:20:00,10.05,10.06,10.05,10.06,10500.0,8.4649,8.4733,8.4649,8.4733,10500.0
2009-12-14 15:25:00,10.06,10.06,10.05,10.05,36100.0,8.4733,8.4733,8.4649,8.4649,36100.0
2009-12-14 15:30:00,10.05,10.06,10.04,10.05,64900.0,8.4649,8.4733,8.4565,8.4649,64900.0
2009-12-14 15:35:00,10.06,10.06,10.04,10.04,120800.0,8.4733,8.4733,8.4565,8.4565,120800.0
2009-12-14 15:40:00,10.04,10.06,10.03,10.05,110400.0,8.4565,8.4733,8.448,8.4649,110400.0
2009-12-14 15:45:00,10.05,10.06,10.04,10.05,167400.0,8.4649,8.4733,8.4565,8.4649,167400.0
2009-12-14 15:50:00,10.05,10.07,10.04,10.06,160900.0,8.4649,8.4817,8.4565,8.4733,160900.0
2009-12-14 15:55:00,10.06,10.08,10.05,10.07,278400.0,8.4733,8.4902,8.4649,8.4817,278400.0
2009-12-15 09:30:00,10.07,10.09,10.0,10.01,54400.0,8.4817,8.4986,8.4228,8.4312,54400.0
2009-12-15 09:35:00,10.01,10.06,10.0,10.05,45400.0,8.4312,8.4733,8.4228,8.4649,45400.0
2009-12-15 09:40:00,10.04,10.11,10.04,10.1,74300.0,8.4565,8.5154,8.4565,8.507,74300.0
2009-12-15 09:45:00,10.09,10.1,10.08,10.09,43100.0,8.4986,8.507,8.4902,8.4986,43100.0
2009-12-15 09:50:00,10.1,10.1,10.04,10.05,117900.0,8.507,8.507,8.4565,8.4649,117900.0
2009-12-15 09:55:00,10.05,10.07,10.02,10.02,205400.0,8.4649,8.4817,8.4396,8.4396,205400.0
2009-12-15 10:00:00,10.02,10.03,10.0,10.0,41300.0,8.4396,8.448,8.4228,8.4228,41300.0
2009-12-15 10:05:00,10.01,10.09,10.0,10.09,208000.0,8.4312,8.4986,8.4228,8.4986,208000.0
2009-12-15 10:10:00,10.09,10.09,10.05,10.07,47500.0,8.4986,8.4986,8.4649,8.4817,47500.0
2009-12-15 10:15:00,10.07,10.11,10.07,10.09,36300.0,8.4817,8.5154,8.4817,8.4986,36300.0
2009-12-15 10:20:00,10.1,10.13,10.08,10.1,102300.0,8.507,8.5323,8.4902,8.507,102300.0
2009-12-15 10:25:00,10.1,10.13,10.1,10.12,101100.0,8.507,8.5323,8.507,8.5239,101100.0
2009-12-15 10:30:00,10.11,10.12,10.1,10.1,24300.0,8.5154,8.5239,8.507,8.507,24300.0
2009-12-15 10:35:00,10.1,10.11,10.09,10.1,38400.0,8.507,8.5154,8.4986,8.507,38400.0
2009-12-15 10:40:00,10.1,10.11,10.08,10.1,43800.0,8.507,8.5154,8.4902,8.507,43800.0
2009-12-15 10:45:00,10.1,10.11,10.09,10.1,34100.0,8.507,8.5154,8.4986,8.507,34100.0
2009-12-15 10:50:00,10.11,10.12,10.1,10.12,26000.0,8.5154,8.5239,8.507,8.5239,26000.0
2009-12-15 10:55:00,10.12,10.14,10.11,10.14,25500.0,8.5239,8.5407,8.5154,8.5407,25500.0
2009-12-15 11:00:00,10.14,10.14,10.12,10.14,85800.0,8.5407,8.5407,8.5239,8.5407,85800.0
2009-12-15 11:05:00,10.14,10.15,10.13,10.15,59400.0,8.5407,8.5491,8.5323,8.5491,59400.0
2009-12-15 11:10:00,10.15,10.15,10.14,10.14,15200.0,8.5491,8.5491,8.5407,8.5407,15200.0
2009-12-15 11:15:00,10.15,10.17,10.14,10.16,58100.0,8.5491,8.566,8.5407,8.5575,58100.0
2009-12-15 11:20:00,10.15,10.16,10.12,10.12,54900.0,8.5491,8.5575,8.5239,8.5239,54900.0
2009-12-15 11:25:00,10.13,10.13,10.1,10.11,30000.0,8.5323,8.5323,8.507,8.5154,30000.0
2009-12-15 11:30:00,10.11,10.12,10.07,10.08,125500.0,8.5154,8.5239,8.4817,8.4902,125500.0
2009-12-15 11:35:00,10.08,10.08,10.06,10.07,51500.0,8.4902,8.4902,8.4733,8.4817,51500.0
2009-12-15 11:40:00,10.07,10.08,10.04,10.05,58900.0,8.4817,8.4902,8.4565,8.4649,58900.0
2009-12-15 11:45:00,10.05,10.05,10.04,10.05,22000.0,8.4649,8.4649,8.4565,8.4649,22000.0
2009-12-15 11:50:00,10.05,10.05,10.03,10.04,52300.0,8.4649,8.4649,8.448,8.4565,52300.0
2009-12-15 11:55:00,10.04,10.04,10.02,10.03,32500.0,8.4565,8.4565,8.4396,8.448,32500.0
2009-12-15 12:00:00,10.02,10.03,10.01,10.01,23400.0,8.4396,8.448,8.4312,8.4312,23400.0
2009-12-15 12:05:00,10.02,10.03,10.01,10.03,10700.0,8.4396,8.448,8.4312,8.448,10700.0
2009-12-15 12:10:00,10.03,10.03,10.02,10.02,21100.0,8.448,8.448,8.4396,8.4396,21100.0
2009-12-15 12:15:00,10.03,10.03,10.02,10.03,35000.0,8.448,8.448,8.4396,8.448,35000.0
2009-12-15 12:20:00,10.03,10.04,10.03,10.03,23700.0,8.448,8.4565,8.448,8.448,23700.0
2009-12-15 12:25:00,10.02,10.03,10.02,10.03,5900.0,8.4396,8.448,8.4396,8.448,5900.0
2009-12-15 12:30:00,10.03,10.04,10.02,10.04,37600.0,8.448,8.4565,8.4396,8.4565,37600.0
2009-12-15 12:35:00,10.03,10.04,10.01,10.01,34400.0,8.448,8.4565,8.4312,8.4312,34400.0
2009-12-15 12:40:00,10.01,10.03,10.0,10.02,66200.0,8.4312,8.448,8.4228,8.4396,66200.0
2009-12-15 12:45:00,10.01,10.03,10.01,10.02,19800.0,8.4312,8.448,8.4312,8.4396,19800.0
2009-12-15 12:50:00,10.03,10.05,10.02,10.04,91700.0,8.448,8.4649,8.4396,8.4565,91700.0
2009-12-15 12:55:00,10.04,10.06,10.03,10.03,86400.0,8.4565,8.4733,8.448,8.448,86400.0
2009-12-15 13:00:00,10.02,10.03,10.01,10.02,44400.0,8.4396,8.448,8.4312,8.4396,44400.0
2009-12-15 13:05:00,10.01,10.02,10.0,10.0,39200.0,8.4312,8.4396,8.4228,8.4228,39200.0
2009-12-15 13:10:00,10.0,10.01,9.97,9.97,91500.0,8.4228,8.4312,8.3975,8.3975,91500.0
2009-12-15 13:15:00,9.97,9.98,9.94,9.97,87300.0,8.3975,8.4059,8.3722,8.3975,87300.0
2009-12-15 13:20:00,9.96,9.97,9.93,9.94,57200.0,8.3891,8.3975,8.3638,8.3722,57200.0
2009-12-15 13:25:00,9.93,9.93,9.91,9.91,34000.0,8.3638,8.3638,8.347,8.347,34000.0
2009-12-15 13:30:00,9.91,9.92,9.89,9.92,65700.0,8.347,8.3554,8.3301,8.3554,65700.0
2009-12-15 13:35:00,9.91,9.93,9.9,9.92,28400.0,8.347,8.3638,8.3386,8.3554,28400.0
2009-12-15 13:40:00,9.92,9.92,9.9,9.92,32800.0,8.3554,8.3554,8.3386,8.3554,32800.0
2009-12-15 13:45:00,9.92,9.92,9.89,9.9,33300.0,8.3554,8.3554,8.3301,8.3386,33300.0
2009-12-15 13:50:00,9.9,9.94,9.9,9.94,44800.0,8.3386,8.3722,8.3386,8.3722,44800.0
2009-12-15 13:55:00,9.94,9.94,9.93,9.93,36800.0,8.3722,8.3722,8.3638,8.3638,36800.0
2009-12-15 14:00:00,9.94,9.94,9.92,9.94,22500.0,8.3722,8.3722,8.3554,8.3722,22500.0
2009-12-15 14:05:00,9.93,9.94,9.92,9.93,17600.0,8.3638,8.3722,8.3554,8.3638,17600.0
2009-12-15 14:10:00,9.92,9.93,9.92,9.92,209400.0,8.3554,8.3638,8.3554,8.3554,209400.0
2009-12-15 14:15:00,9.92,9.93,9.91,9.91,42800.0,8.3554,8.3638,8.347,8.347,42800.0
2009-12-15 14:20:00,9.91,9.92,9.91,9.91,21400.0,8.347,8.3554,8.347,8.347,21400.0
2009-12-15 14:25:00,9.91,9.92,9.91,9.91,31500.0,8.347,8.3554,8.347,8.347,31500.0
2009-12-15 14:30:00,9.91,9.92,9.91,9.92,30100.0,8.347,8.3554,8.347,8.3554,30100.0
2009-12-15 14:35:00,9.91,9.91,9.9,9.9,43800.0,8.347,8.347,8.3386,8.3386,43800.0
2009-12-15 14:40:00,9.91,9.91,9.9,9.9,21400.0,8.347,8.347,8.3386,8.3386,21400.0
2009-12-15 14:45:00,9.9,9.91,9.9,9.9,25600.0,8.3386,8.347,8.3386,8.3386,25600.0
2009-12-15 14:50:00,9.9,9.91,9.9,9.9,26500.0,8.3386,8.347,8.3386,8.3386,26500.0
2009-12-15 14:55:00,9.9,9.91,9.9,9.9,25700.0,8.3386,8.347,8.3386,8.3386,25700.0
2009-12-15 15:00:00,9.9,9.91,9.9,9.91,29200.0,8.3386,8.347,8.3386,8.347,29200.0
2009-12-15 15:05:00,9.91,9.91,9.9,9.9,55700.0,8.347,8.347,8.3386,8.3386,55700.0
2009-12-15 15:10:00,9.9,9.91,9.9,9.9,17600.0,8.3386,8.347,8.3386,8.3386,17600.0
2009-12-15 15:15:00,9.9,9.91,9.9,9.9,42000.0,8.3386,8.347,8.3386,8.3386,42000.0
2009-12-15 15:20:00,9.9,9.91,9.88,9.89,140500.0,8.3386,8.347,8.3217,8.3301,140500.0
2009-12-15 15:25:00,9.89,9.89,9.88,9.88,26000.0,8.3301,8.3301,8.3217,8.3217,26000.0
2009-12-15 15:30:00,9.88,9.89,9.85,9.85,80100.0,8.3217,8.3301,8.2964,8.2964,80100.0
2009-12-15 15:35:00,9.85,9.85,9.82,9.84,122400.0,8.2964,8.2964,8.2712,8.288,122400.0
2009-12-15 15:40:00,9.83,9.85,9.8,9.8,162800.0,8.2796,8.2964,8.2543,8.2543,162800.0
2009-12-15 15:45:00,9.81,9.81,9.78,9.8,213700.0,8.2627,8.2627,8.2375,8.2543,213700.0
2009-12-15 15:50:00,9.8,9.82,9.79,9.82,139000.0,8.2543,8.2712,8.2459,8.2712,139000.0
2009-12-15 15:55:00,9.82,9.82,9.81,9.82,244900.0,8.2712,8.2712,8.2627,8.2712,244900.0
2009-12-16 09:30:00,9.94,9.96,9.87,9.95,80300.0,8.3722,8.3891,8.3133,8.3807,80300.0
2009-12-16 09:35:00,9.95,9.95,9.89,9.9,41500.0,8.3807,8.3807,8.3301,8.3386,41500.0
2009-12-16 09:40:00,9.9,9.97,9.89,9.96,150000.0,8.3386,8.3975,8.3301,8.3891,150000.0
2009-12-16 09:45:00,9.97,9.98,9.91,9.93,158600.0,8.3975,8.4059,8.347,8.3638,158600.0
2009-12-16 09:50:00,9.94,10.01,9.94,9.99,151000.0,8.3722,8.4312,8.3722,8.4144,151000.0
2009-12-16 09:55:00,9.98,10.01,9.98,10.01,52100.0,8.4059,8.4312,8.4059,8.4312,52100.0
2009-12-16 10:00:00,10.0,10.04,10.0,10.02,40100.0,8.4228,8.4565,8.4228,8.4396,40100.0
2009-12-16 10:05:00,10.02,10.05,9.99,10.0,95500.0,8.4396,8.4649,8.4144,8.4228,95500.0
2009-12-16 10:10:00,10.0,10.03,9.99,10.0,128500.0,8.4228,8.448,8.4144,8.4228,128500.0
2009-12-16 10:15:00,10.0,10.01,9.97,9.98,39300.0,8.4228,8.4312,8.3975,8.4059,39300.0
2009-12-16 10:20:00,9.98,10.0,9.96,9.96,100400.0,8.4059,8.4228,8.3891,8.3891,100400.0
2009-12-16 10:25:00,9.97,10.01,9.96,10.01,59900.0,8.3975,8.4312,8.3891,8.4312,59900.0
2009-12-16 10:30:00,10.01,10.05,10.0,10.03,131400.0,8.4312,8.4649,8.4228,8.448,131400.0
2009-12-16 10:35:00,10.03,10.06,10.03,10.06,36100.0,8.448,8.4733,8.448,8.4733,36100.0
2009-12-16 10:40:00,10.06,10.09,10.06,10.07,75400.0,8.4733,8.4986,8.4733,8.4817,75400.0
2009-12-16 10:45:00,10.07,10.09,10.07,10.08,22600.0,8.4817,8.4986,8.4817,8.4902,22600.0
2009-12-16 10:50:00,10.09,10.11,10.08,10.11,48900.0,8.4986,8.5154,8.4902,8.5154,48900.0
2009-12-16 10:55:00,10.1,10.11,10.09,10.09,58800.0,8.507,8.5154,8.4986,8.4986,58800.0
2009-12-16 11:00:00,10.09,10.1,10.06,10.06,39800.0,8.4986,8.507,8.4733,8.4733,39800.0
2009-12-16 11:05:00,10.06,10.11,10.06,10.11,121100.0,8.4733,8.5154,8.4733,8.5154,121100.0
2009-12-16 11:10:00,10.11,10.13,10.1,10.12,82900.0,8.5154,8.5323,8.507,8.5239,82900.0
2009-12-16 11:15:00,10.13,10.15,10.12,10.14,122800.0,8.5323,8.5491,8.5239,8.5407,122800.0
2009-12-16 11:20:00,10.13,10.15,10.13,10.14,71700.0,8.5323,8.5491,8.5323,8.5407,71700.0
2009-12-16 11:25:00,10.14,10.17,10.14,10.17,88900.0,8.5407,8.566,8.5407,8.566,88900.0
2009-12-16 11:30:00,10.16,10.2,10.16,10.2,167400.0,8.5575,8.5912,8.5575,8.5912,167400.0
2009-12-16 11:35:00,10.19,10.21,10.19,10.19,55800.0,8.5828,8.5997,8.5828,8.5828,55800.0
2009-12-16 11:40:00,10.2,10.23,10.19,10.23,122800.0,8.5912,8.6165,8.5828,8.6165,122800.0
2009-12-16 11:45:00,10.22,10.23,10.22,10.22,46700.0,8.6081,8.6165,8.6081,8.6081,46700.0
2009-12-16 11:50:00,10.22,10.23,10.21,10.21,64400.0,8.6081,8.6165,8.5997,8.5997,64400.0
2009-12-16 11:55:00,10.21,10.23,10.21,10.21,229600.0,8.5997,8.6165,8.5997,8.5997,229600.0
2009-12-16 12:00:00,10.22,10.24,10.21,10.23,54400.0,8.6081,8.6249,8.5997,8.6165,54400.0
2009-12-16 12:05:00,10.23,10.24,10.22,10.23,165000.0,8.6165,8.6249,8.6081,8.6165,165000.0
2009-12-16 12:10:00,10.22,10.23,10.22,10.22,12700.0,8.6081,8.6165,8.6081,8.6081,12700.0
2009-12-16 12:15:00,10.22,10.23,10.21,10.21,44700.0,8.6081,8.6165,8.5997,8.5997,44700.0
2009-12-16 12:20:00,10.21,10.23,10.21,10.23,34500.0,8.5997,8.6165,8.5997,8.6165,34500.0
2009-12-16 12:25:00,10.23,10.25,10.22,10.25,176900.0,8.6165,8.6334,8.6081,8.6334,176900.0
2009-12-16 12:30:00,10.24,10.25,10.24,10.24,35800.0,8.6249,8.6334,8.6249,8.6249,35800.0
2009-12-16 12:35:00,10.25,10.25,10.24,10.24,35600.0,8.6334,8.6334,8.6249,8.6249,35600.0
2009-12-16 12:40:00,10.24,10.25,10.24,10.24,46000.0,8.6249,8.6334,8.6249,8.6249,46000.0
2009-12-16 12:45:00,10.24,10.25,10.24,10.24,15100.0,8.6249,8.6334,8.6249,8.6249,15100.0
2009-12-16 12:50:00,10.25,10.28,10.24,10.28,124100.0,8.6334,8.6586,8.6249,8.6586,124100.0
2009-12-16 12:55:00,10.28,10.28,10.25,10.26,135500.0,8.6586,8.6586,8.6334,8.6418,135500.0
2009-12-16 13:00:00,10.27,10.28,10.26,10.28,92400.0,8.6502,8.6586,8.6418,8.6586,92400.0
2009-12-16 13:05:00,10.27,10.28,10.27,10.28,27700.0,8.6502,8.6586,8.6502,8.6586,27700.0
2009-12-16 13:10:00,10.28,10.28,10.27,10.28,13900.0,8.6586,8.6586,8.6502,8.6586,13900.0
2009-12-16 13:15:00,10.28,10.32,10.27,10.31,179600.0,8.6586,8.6923,8.6502,8.6839,179600.0
2009-12-16 13:20:00,10.31,10.32,10.3,10.32,43800.0,8.6839,8.6923,8.6755,8.6923,43800.0
2009-12-16 13:25:00,10.31,10.34,10.31,10.34,139900.0,8.6839,8.7092,8.6839,8.7092,139900.0
2009-12-16 13:30:00,10.33,10.36,10.33,10.36,180200.0,8.7007,8.726,8.7007,8.726,180200.0
2009-12-16 13:35:00,10.35,10.36,10.33,10.33,49000.0,8.7176,8.726,8.7007,8.7007,49000.0
2009-12-16 13:40:00,10.34,10.34,10.3,10.3,47300.0,8.7092,8.7092,8.6755,8.6755,47300.0
2009-12-16 13:45:00,10.3,10.31,10.27,10.28,34900.0,8.6755,8.6839,8.6502,8.6586,34900.0
2009-12-16 13:50:00,10.27,10.28,10.27,10.27,14800.0,8.6502,8.6586,8.6502,8.6502,14800.0
2009-12-16 13:55:00,10.27,10.28,10.26,10.28,59000.0,8.6502,8.6586,8.6418,8.6586,59000.0
2009-12-16 14:00:00,10.27,10.3,10.27,10.3,44400.0,8.6502,8.6755,8.6502,8.6755,44400.0
2009-12-16 14:05:00,10.3,10.3,10.29,10.29,22700.0,8.6755,8.6755,8.667,8.667,22700.0
2009-12-16 14:10:00,10.3,10.32,10.29,10.31,98300.0,8.6755,8.6923,8.667,8.6839,98300.0
2009-12-16 14:15:00,10.31,10.35,10.31,10.32,123600.0,8.6839,8.7176,8.6839,8.6923,123600.0
2009-12-16 14:20:00,10.33,10.33,10.3,10.3,125600.0,8.7007,8.7007,8.6755,8.6755,125600.0
2009-12-16 14:25:00,10.3,10.31,10.27,10.31,65000.0,8.6755,8.6839,8.6502,8.6839,65000.0
2009-12-16 14:30:00,10.31,10.31,10.27,10.28,93800.0,8.6839,8.6839,8.6502,8.6586,93800.0
2009-12-16 14:35:00,10.28,10.33,10.28,10.32,107100.0,8.6586,8.7007,8.6586,8.6923,107100.0
2009-12-16 14:40:00,10.32,10.37,10.32,10.37,241700.0,8.6923,8.7344,8.6923,8.7344,241700.0
2009-12-16 14:45:00,10.37,10.37,10.31,10.31,81000.0,8.7344,8.7344,8.6839,8.6839,81000.0
2009-12-16 14:50:00,10.31,10.31,10.29,10.3,93300.0,8.6839,8.6839,8.667,8.6755,93300.0
2009-12-16 14:55:00,10.28,10.3,10.27,10.3,45500.0,8.6586,8.6755,8.6502,8.6755,45500.0
2009-12-16 15:00:00,10.29,10.3,10.27,10.29,73100.0,8.667,8.6755,8.6502,8.667,73100.0
2009-12-16 15:05:00,10.28,10.34,10.28,10.33,90300.0,8.6586,8.7092,8.6586,8.7007,90300.0
2009-12-16 15:10:00,10.34,10.34,10.32,10.32,44100.0,8.7092,8.7092,8.6923,8.6923,44100.0
2009-12-16 15:15:00,10.32,10.34,10.3,10.34,79800.0,8.6923,8.7092,8.6755,8.7092,79800.0
2009-12-16 15:20:00,10.32,10.33,10.28,10.29,43200.0,8.6923,8.7007,8.6586,8.667,43200.0
2009-12-16 15:25:00,10.28,10.31,10.28,10.31,86300.0,8.6586,8.6839,8.6586,8.6839,86300.0
2009-12-16 15:30:00,10.31,10.33,10.3,10.32,103100.0,8.6839,8.7007,8.6755,8.6923,103100.0
2009-12-16 15:35:00,10.32,10.35,10.32,10.32,156000.0,8.6923,8.7176,8.6923,8.6923,156000.0
2009-12-16 15:40:00,10.32,10.32,10.29,10.3,126800.0,8.6923,8.6923,8.667,8.6755,126800.0
2009-12-16 15:45:00,10.29,10.3,10.28,10.28,89700.0,8.667,8.6755,8.6586,8.6586,89700.0
2009-12-16 15:50:00,10.28,10.31,10.27,10.31,191900.0,8.6586,8.6839,8.6502,8.6839,191900.0
2009-12-16 15:55:00,10.31,10.31,10.29,10.3,347800.0,8.6839,8.6839,8.667,8.6755,347800.0
2009-12-17 09:30:00,10.17,10.23,10.12,10.12,169700.0,8.566,8.6165,8.5239,8.5239,169700.0
2009-12-17 09:35:00,10.12,10.22,10.12,10.2,183400.0,8.5239,8.6081,8.5239,8.5912,183400.0
2009-12-17 09:40:00,10.21,10.21,10.11,10.12,64100.0,8.5997,8.5997,8.5154,8.5239,64100.0
2009-12-17 09:45:00,10.12,10.12,10.11,10.12,30900.0,8.5239,8.5239,8.5154,8.5239,30900.0
2009-12-17 09:50:00,10.12,10.14,10.1,10.1,62900.0,8.5239,8.5407,8.507,8.507,62900.0
2009-12-17 09:55:00,10.1,10.11,10.08,10.1,67900.0,8.507,8.5154,8.4902,8.507,67900.0
2009-12-17 10:00:00,10.1,10.14,10.1,10.1,76100.0,8.507,8.5407,8.507,8.507,76100.0
2009-12-17 10:05:00,10.1,10.13,10.1,10.13,87300.0,8.507,8.5323,8.507,8.5323,87300.0
2009-12-17 10:10:00,10.13,10.17,10.13,10.16,62000.0,8.5323,8.566,8.5323,8.5575,62000.0
2009-12-17 10:15:00,10.17,10.19,10.16,10.18,53400.0,8.566,8.5828,8.5575,8.5744,53400.0
2009-12-17 10:20:00,10.19,10.23,10.16,10.22,99300.0,8.5828,8.6165,8.5575,8.6081,99300.0
2009-12-17 10:25:00,10.23,10.24,10.2,10.2,108600.0,8.6165,8.6249,8.5912,8.5912,108600.0
2009-12-17 10:30:00,10.21,10.23,10.2,10.2,52200.0,8.5997,8.6165,8.5912,8.5912,52200.0
2009-12-17 10:35:00,10.2,10.21,10.2,10.2,40000.0,8.5912,8.5997,8.5912,8.5912,40000.0
2009-12-17 10:40:00,10.2,10.21,10.2,10.2,14100.0,8.5912,8.5997,8.5912,8.5912,14100.0
2009-12-17 10:45:00,10.2,10.27,10.2,10.26,92900.0,8.5912,8.6502,8.5912,8.6418,92900.0
2009-12-17 10:50:00,10.27,10.3,10.25,10.3,63400.0,8.6502,8.6755,8.6334,8.6755,63400.0
2009-12-17 10:55:00,10.3,10.34,10.29,10.29,73400.0,8.6755,8.7092,8.667,8.667,73400.0
2009-12-17 11:00:00,10.29,10.3,10.23,10.26,75700.0,8.667,8.6755,8.6165,8.6418,75700.0
2009-12-17 11:05:00,10.26,10.27,10.23,10.23,26500.0,8.6418,8.6502,8.6165,8.6165,26500.0
2009-12-17 11:10:00,10.23,10.24,10.22,10.22,10900.0,8.6165,8.6249,8.6081,8.6081,10900.0
2009-12-17 11:15:00,10.22,10.23,10.21,10.22,48800.0,8.6081,8.6165,8.5997,8.6081,48800.0
2009-12-17 11:20:00,10.22,10.23,10.22,10.22,13200.0,8.6081,8.6165,8.6081,8.6081,13200.0
2009-12-17 11:25:00,10.22,10.23,10.21,10.21,35600.0,8.6081,8.6165,8.5997,8.5997,35600.0
2009-12-17 11:30:00,10.21,10.26,10.21,10.25,50500.0,8.5997,8.6418,8.5997,8.6334,50500.0
2009-12-17 11:35:00,10.25,10.26,10.23,10.23,24600.0,8.6334,8.6418,8.6165,8.6165,24600.0
2009-12-17 11:40:00,10.23,10.23,10.21,10.21,14700.0,8.6165,8.6165,8.5997,8.5997,14700.0
2009-12-17 11:45:00,10.21,10.22,10.21,10.21,12200.0,8.5997,8.6081,8.5997,8.5997,12200.0
2009-12-17 11:50:00,10.21,10.24,10.2,10.2,345000.0,8.5997,8.6249,8.5912,8.5912,345000.0
2009-12-17 11:55:00,10.2,10.21,10.2,10.21,59400.0,8.5912,8.5997,8.5912,8.5997,59400.0
2009-12-17 12:00:00,10.2,10.21,10.2,10.2,137800.0,8.5912,8.5997,8.5912,8.5912,137800.0
2009-12-17 12:05:00,10.2,10.25,10.2,10.25,112600.0,8.5912,8.6334,8.5912,8.6334,112600.0
2009-12-17 12:10:00,10.26,10.28,10.25,10.25,70700.0,8.6418,8.6586,8.6334,8.6334,70700.0
2009-12-17 12:15:00,10.26,10.27,10.24,10.25,72500.0,8.6418,8.6502,8.6249,8.6334,72500.0
2009-12-17 12:20:00,10.24,10.25,10.2,10.2,66500.0,8.6249,8.6334,8.5912,8.5912,66500.0
2009-12-17 12:25:00,10.2,10.21,10.2,10.2,16400.0,8.5912,8.5997,8.5912,8.5912,16400.0
2009-12-17 12:30:00,10.2,10.21,10.2,10.2,7000.0,8.5912,8.5997,8.5912,8.5912,7000.0
2009-12-17 12:35:00,10.2,10.2,10.2,10.2,13200.0,8.5912,8.5912,8.5912,8.5912,13200.0
2009-12-17 12:40:00,10.2,10.21,10.2,10.2,13700.0,8.5912,8.5997,8.5912,8.5912,13700.0
2009-12-17 12:45:00,10.2,10.21,10.16,10.17,104100.0,8.5912,8.5997,8.5575,8.566,104100.0
2009-12-17 12:50:00,10.17,10.2,10.16,10.19,45200.0,8.566,8.5912,8.5575,8.5828,45200.0
2009-12-17 12:55:00,10.2,10.2,10.16,10.17,31000.0,8.5912,8.5912,8.5575,8.566,31000.0
2009-12-17 13:00:00,10.16,10.17,10.16,10.16,10300.0,8.5575,8.566,8.5575,8.5575,10300.0
2009-12-17 13:05:00,10.16,10.17,10.16,10.16,26500.0,8.5575,8.566,8.5575,8.5575,26500.0
2009-12-17 13:10:00,10.16,10.17,10.14,10.17,60200.0,8.5575,8.566,8.5407,8.566,60200.0
2009-12-17 13:15:00,10.17,10.17,10.16,10.16,11400.0,8.566,8.566,8.5575,8.5575,11400.0
2009-12-17 13:20:00,10.16,10.17,10.14,10.14,12600.0,8.5575,8.566,8.5407,8.5407,12600.0
2009-12-17 13:25:00,10.14,10.19,10.14,10.19,39200.0,8.5407,8.5828,8.5407,8.5828,39200.0
2009-12-17 13:30:00,10.18,10.19,10.18,10.19,9000.0,8.5744,8.5828,8.5744,8.5828,9000.0
2009-12-17 13:35:00,10.18,10.18,10.15,10.15,29100.0,8.5744,8.5744,8.5491,8.5491,29100.0
2009-12-17 13:40:00,10.15,10.15,10.15,10.15,12100.0,8.5491,8.5491,8.5491,8.5491,12100.0
2009-12-17 13:45:00,10.15,10.16,10.15,10.15,10100.0,8.5491,8.5575,8.5491,8.5491,10100.0
2009-12-17 13:50:00,10.15,10.17,10.15,10.15,48700.0,8.5491,8.566,8.5491,8.5491,48700.0
2009-12-17 13:55:00,10.15,10.16,10.15,10.15,15800.0,8.5491,8.5575,8.5491,8.5491,15800.0
2009-12-17 14:00:00,10.15,10.16,10.15,10.15,17500.0,8.5491,8.5575,8.5491,8.5491,17500.0
2009-12-17 14:05:00,10.15,10.17,10.15,10.17,42700.0,8.5491,8.566,8.5491,8.566,42700.0
2009-12-17 14:10:00,10.16,10.17,10.15,10.15,27000.0,8.5575,8.566,8.5491,8.5491,27000.0
2009-12-17 14:15:00,10.15,10.16,10.15,10.15,41600.0,8.5491,8.5575,8.5491,8.5491,41600.0
2009-12-17 14:20:00,10.15,10.16,10.15,10.15,23600.0,8.5491,8.5575,8.5491,8.5491,23600.0
2009-12-17 14:25:00,10.15,10.16,10.13,10.13,80900.0,8.5491,8.5575,8.5323,8.5323,80900.0
2009-12-17 14:30:00,10.13,10.17,10.13,10.17,128700.0,8.5323,8.566,8.5323,8.566,128700.0
2009-12-17 14:35:00,10.17,10.19,10.17,10.18,166400.0,8.566,8.5828,8.566,8.5744,166400.0
2009-12-17 14:40:00,10.17,10.19,10.17,10.17,170400.0,8.566,8.5828,8.566,8.566,170400.0
2009-12-17 14:45:00,10.17,10.19,10.16,10.19,55200.0,8.566,8.5828,8.5575,8.5828,55200.0
2009-12-17 14:50:00,10.19,10.2,10.18,10.19,14400.0,8.5828,8.5912,8.5744,8.5828,14400.0
2009-12-17 14:55:00,10.19,10.23,10.19,10.23,67800.0,8.5828,8.6165,8.5828,8.6165,67800.0
2009-12-17 15:00:00,10.23,10.25,10.22,10.25,50800.0,8.6165,8.6334,8.6081,8.6334,50800.0
2009-12-17 15:05:00,10.25,10.27,10.24,10.27,270500.0,8.6334,8.6502,8.6249,8.6502,270500.0
2009-12-17 15:10:00,10.26,10.27,10.22,10.23,325700.0,8.6418,8.6502,8.6081,8.6165,325700.0
2009-12-17 15:15:00,10.23,10.24,10.21,10.23,75200.0,8.6165,8.6249,8.5997,8.6165,75200.0
2009-12-17 15:20:00,10.23,10.23,10.2,10.21,45100.0,8.6165,8.6165,8.5912,8.5997,45100.0
2009-12-17 15:25:00,10.2,10.24,10.2,10.23,85200.0,8.5912,8.6249,8.5912,8.6165,85200.0
2009-12-17 15:30:00,10.23,10.26,10.22,10.26,110800.0,8.6165,8.6418,8.6081,8.6418,110800.0
2009-12-17 15:35:00,10.26,10.26,10.25,10.25,70700.0,8.6418,8.6418,8.6334,8.6334,70700.0
2009-12-17 15:40:00,10.25,10.28,10.24,10.24,118100.0,8.6334,8.6586,8.6249,8.6249,118100.0
2009-12-17 15:45:00,10.24,10.25,10.22,10.23,99100.0,8.6249,8.6334,8.6081,8.6165,99100.0
2009-12-17 15:50:00,10.23,10.27,10.23,10.26,93500.0,8.6165,8.6502,8.6165,8.6418,93500.0
2009-12-17 15:55:00,10.26,10.28,10.25,10.28,409600.0,8.6418,8.6586,8.6334,8.6586,409600.0
2009-12-18 09:30:00,10.31,10.48,10.31,10.46,831900.0,8.6839,8.8271,8.6839,8.8102,831900.0
2009-12-18 09:35:00,10.46,10.48,10.35,10.39,308400.0,8.8102,8.8271,8.7176,8.7513,308400.0
2009-12-18 09:40:00,10.39,10.5,10.38,10.49,156500.0,8.7513,8.8439,8.7428,8.8355,156500.0
2009-12-18 09:45:00,10.49,10.5,10.45,10.48,76600.0,8.8355,8.8439,8.8018,8.8271,76600.0
2009-12-18 09:50:00,10.48,10.5,10.47,10.48,70400.0,8.8271,8.8439,8.8187,8.8271,70400.0
2009-12-18 09:55:00,10.47,10.48,10.46,10.48,60800.0,8.8187,8.8271,8.8102,8.8271,60800.0
2009-12-18 10:00:00,10.48,10.5,10.47,10.49,228200.0,8.8271,8.8439,8.8187,8.8355,228200.0
2009-12-18 10:05:00,10.48,10.49,10.44,10.45,84200.0,8.8271,8.8355,8.7934,8.8018,84200.0
2009-12-18 10:10:00,10.44,10.46,10.42,10.42,60400.0,8.7934,8.8102,8.7765,8.7765,60400.0
2009-12-18 10:15:00,10.44,10.44,10.39,10.41,185900.0,8.7934,8.7934,8.7513,8.7681,185900.0
2009-12-18 10:20:00,10.42,10.46,10.41,10.42,198000.0,8.7765,8.8102,8.7681,8.7765,198000.0
2009-12-18 10:25:00,10.42,10.43,10.4,10.4,47800.0,8.7765,8.785,8.7597,8.7597,47800.0
2009-12-18 10:30:00,10.4,10.4,10.34,10.34,73100.0,8.7597,8.7597,8.7092,8.7092,73100.0
2009-12-18 10:35:00,10.34,10.35,10.3,10.34,769500.0,8.7092,8.7176,8.6755,8.7092,769500.0
2009-12-18 10:40:00,10.35,10.35,10.28,10.32,239900.0,8.7176,8.7176,8.6586,8.6923,239900.0
2009-12-18 10:45:00,10.31,10.35,10.3,10.32,100500.0,8.6839,8.7176,8.6755,8.6923,100500.0
2009-12-18 10:50:00,10.32,10.35,10.3,10.35,202900.0,8.6923,8.7176,8.6755,8.7176,202900.0
2009-12-18 10:55:00,10.34,10.38,10.34,10.36,83600.0,8.7092,8.7428,8.7092,8.726,83600.0
2009-12-18 11:00:00,10.37,10.4,10.32,10.32,152200.0,8.7344,8.7597,8.6923,8.6923,152200.0
2009-12-18 11:05:00,10.32,10.34,10.31,10.32,170600.0,8.6923,8.7092,8.6839,8.6923,170600.0
2009-12-18 11:10:00,10.32,10.33,10.3,10.31,82800.0,8.6923,8.7007,8.6755,8.6839,82800.0
2009-12-18 11:15:00,10.3,10.31,10.28,10.29,77000.0,8.6755,8.6839,8.6586,8.667,77000.0
2009-12-18 11:20:00,10.29,10.3,10.25,10.25,36300.0,8.667,8.6755,8.6334,8.6334,36300.0
2009-12-18 11:25:00,10.25,10.28,10.24,10.28,82500.0,8.6334,8.6586,8.6249,8.6586,82500.0
2009-12-18 11:30:00,10.28,10.29,10.27,10.27,72800.0,8.6586,8.667,8.6502,8.6502,72800.0
2009-12-18 11:35:00,10.27,10.3,10.26,10.28,191100.0,8.6502,8.6755,8.6418,8.6586,191100.0
2009-12-18 11:40:00,10.28,10.3,10.27,10.29,66800.0,8.6586,8.6755,8.6502,8.667,66800.0
2009-12-18 11:45:00,10.29,10.29,10.25,10.26,35500.0,8.667,8.667,8.6334,8.6418,35500.0
2009-12-18 11:50:00,10.26,10.3,10.25,10.28,109200.0,8.6418,8.6755,8.6334,8.6586,109200.0
2009-12-18 11:55:00,10.28,10.28,10.27,10.27,19200.0,8.6586,8.6586,8.6502,8.6502,19200.0
2009-12-18 12:00:00,10.27,10.27,10.24,10.24,72100.0,8.6502,8.6502,8.6249,8.6249,72100.0
2009-12-18 12:05:00,10.24,10.26,10.23,10.25,37700.0,8.6249,8.6418,8.6165,8.6334,37700.0
2009-12-18 12:10:00,10.26,10.28,10.25,10.26,55800.0,8.6418,8.6586,8.6334,8.6418,55800.0
2009-12-18 12:15:00,10.26,10.27,10.23,10.27,94100.0,8.6418,8.6502,8.6165,8.6502,94100.0
2009-12-18 12:20:00,10.27,10.28,10.26,10.26,61700.0,8.6502,8.6586,8.6418,8.6418,61700.0
2009-12-18 12:25:00,10.27,10.27,10.24,10.24,76300.0,8.6502,8.6502,8.6249,8.6249,76300.0
2009-12-18 12:30:00,10.24,10.24,10.22,10.22,51400.0,8.6249,8.6249,8.6081,8.6081,51400.0
2009-12-18 12:35:00,10.22,10.24,10.21,10.23,60900.0,8.6081,8.6249,8.5997,8.6165,60900.0
2009-12-18 12:40:00,10.24,10.28,10.22,10.28,123500.0,8.6249,8.6586,8.6081,8.6586,123500.0
2009-12-18 12:45:00,10.28,10.29,10.27,10.28,47700.0,8.6586,8.667,8.6502,8.6586,47700.0
2009-12-18 12:50:00,10.28,10.29,10.25,10.25,49300.0,8.6586,8.667,8.6334,8.6334,49300.0
2009-12-18 12:55:00,10.25,10.26,10.24,10.25,66500.0,8.6334,8.6418,8.6249,8.6334,66500.0
2009-12-18 13:00:00,10.25,10.26,10.25,10.25,34900.0,8.6334,8.6418,8.6334,8.6334,34900.0
2009-12-18 13:05:00,10.25,10.26,10.24,10.24,32700.0,8.6334,8.6418,8.6249,8.6249,32700.0
2009-12-18 13:10:00,10.24,10.26,10.24,10.25,49700.0,8.6249,8.6418,8.6249,8.6334,49700.0
2009-12-18 13:15:00,10.25,10.26,10.24,10.24,63400.0,8.6334,8.6418,8.6249,8.6249,63400.0
2009-12-18 13:20:00,10.23,10.31,10.23,10.3,151200.0,8.6165,8.6839,8.6165,8.6755,151200.0
2009-12-18 13:25:00,10.31,10.33,10.3,10.31,45400.0,8.6839,8.7007,8.6755,8.6839,45400.0
2009-12-18 13:30:00,10.31,10.32,10.3,10.3,42400.0,8.6839,8.6923,8.6755,8.6755,42400.0
2009-12-18 13:35:00,10.3,10.31,10.28,10.3,72500.0,8.6755,8.6839,8.6586,8.6755,72500.0
2009-12-18 13:40:00,10.31,10.31,10.29,10.29,20100.0,8.6839,8.6839,8.667,8.667,20100.0
2009-12-18 13:45:00,10.3,10.3,10.29,10.29,28600.0,8.6755,8.6755,8.667,8.667,28600.0
2009-12-18 13:50:00,10.29,10.3,10.29,10.29,21700.0,8.667,8.6755,8.667,8.667,21700.0
2009-12-18 13:55:00,10.29,10.32,10.29,10.32,36500.0,8.667,8.6923,8.667,8.6923,36500.0
2009-12-18 14:00:00,10.31,10.33,10.3,10.3,42500.0,8.6839,8.7007,8.6755,8.6755,42500.0
2009-12-18 14:05:00,10.31,10.31,10.29,10.3,32200.0,8.6839,8.6839,8.667,8.6755,32200.0
2009-12-18 14:10:00,10.29,10.3,10.29,10.29,11300.0,8.667,8.6755,8.667,8.667,11300.0
2009-12-18 14:15:00,10.29,10.31,10.29,10.31,30500.0,8.667,8.6839,8.667,8.6839,30500.0
2009-12-18 14:20:00,10.3,10.34,10.29,10.32,143600.0,8.6755,8.7092,8.667,8.6923,143600.0
2009-12-18 14:25:00,10.32,10.36,10.31,10.31,270800.0,8.6923,8.726,8.6839,8.6839,270800.0
2009-12-18 14:30:00,10.31,10.31,10.28,10.28,44400.0,8.6839,8.6839,8.6586,8.6586,44400.0
2009-12-18 14:35:00,10.28,10.29,10.27,10.28,33300.0,8.6586,8.667,8.6502,8.6586,33300.0
2009-12-18 14:40:00,10.29,10.31,10.27,10.3,63800.0,8.667,8.6839,8.6502,8.6755,63800.0
2009-12-18 14:45:00,10.31,10.32,10.3,10.3,26200.0,8.6839,8.6923,8.6755,8.6755,26200.0
2009-12-18 14:50:00,10.3,10.31,10.29,10.29,43500.0,8.6755,8.6839,8.667,8.667,43500.0
2009-12-18 14:55:00,10.29,10.32,10.29,10.31,64400.0,8.667,8.6923,8.667,8.6839,64400.0
2009-12-18 15:00:00,10.31,10.36,10.3,10.35,159700.0,8.6839,8.726,8.6755,8.7176,159700.0
2009-12-18 15:05:00,10.36,10.36,10.34,10.34,47900.0,8.726,8.726,8.7092,8.7092,47900.0
2009-12-18 15:10:00,10.33,10.34,10.31,10.34,98500.0,8.7007,8.7092,8.6839,8.7092,98500.0
2009-12-18 15:15:00,10.34,10.35,10.32,10.35,398400.0,8.7092,8.7176,8.6923,8.7176,398400.0
2009-12-18 15:20:00,10.35,10.37,10.34,10.36,225900.0,8.7176,8.7344,8.7092,8.726,225900.0
2009-12-18 15:25:00,10.36,10.41,10.36,10.4,132600.0,8.726,8.7681,8.726,8.7597,132600.0
2009-12-18 15:30:00,10.4,10.44,10.39,10.43,177100.0,8.7597,8.7934,8.7513,8.785,177100.0
2009-12-18 15:35:00,10.44,10.45,10.39,10.42,194100.0,8.7934,8.8018,8.7513,8.7765,194100.0
2009-12-18 15:40:00,10.43,10.5,10.42,10.49,161500.0,8.785,8.8439,8.7765,8.8355,161500.0
2009-12-18 15:45:00,10.5,10.5,10.47,10.47,344900.0,8.8439,8.8439,8.8187,8.8187,344900.0
2009-12-18 15:50:00,10.47,10.5,10.46,10.49,316400.0,8.8187,8.8439,8.8102,8.8355,316400.0
2009-12-18 15:55:00,10.5,10.53,10.49,10.53,724500.0,8.8439,8.8692,8.8355,8.8692,724500.0
2009-12-21 09:30:00,10.79,10.8,10.63,10.72,216100.0,9.0882,9.0966,8.9534,9.0292,216100.0
2009-12-21 09:35:00,10.72,10.72,10.6,10.64,145700.0,9.0292,9.0292,8.9281,8.9618,145700.0
2009-12-21 09:40:00,10.64,10.73,10.64,10.69,89500.0,8.9618,9.0376,8.9618,9.004,89500.0
2009-12-21 09:45:00,10.69,10.7,10.68,10.69,54000.0,9.004,9.0124,8.9955,9.004,54000.0
2009-12-21 09:50:00,10.68,10.69,10.55,10.56,176900.0,8.9955,9.004,8.886,8.8945,176900.0
2009-12-21 09:55:00,10.55,10.57,10.52,10.57,59500.0,8.886,8.9029,8.8608,8.9029,59500.0
2009-12-21 10:00:00,10.56,10.62,10.56,10.59,113900.0,8.8945,8.945,8.8945,8.9197,113900.0
2009-12-21 10:05:00,10.6,10.64,10.59,10.63,58800.0,8.9281,8.9618,8.9197,8.9534,58800.0
2009-12-21 10:10:00,10.63,10.65,10.63,10.65,41100.0,8.9534,8.9703,8.9534,8.9703,41100.0
2009-12-21 10:15:00,10.65,10.69,10.64,10.65,84400.0,8.9703,9.004,8.9618,8.9703,84400.0
2009-12-21 10:20:00,10.66,10.66,10.65,10.65,21600.0,8.9787,8.9787,8.9703,8.9703,21600.0
2009-12-21 10:25:00,10.65,10.67,10.65,10.67,43000.0,8.9703,8.9871,8.9703,8.9871,43000.0
2009-12-21 10:30:00,10.67,10.68,10.66,10.68,31800.0,8.9871,8.9955,8.9787,8.9955,31800.0
2009-12-21 10:35:00,10.68,10.68,10.6,10.6,128500.0,8.9955,8.9955,8.9281,8.9281,128500.0
2009-12-21 10:40:00,10.6,10.61,10.55,10.56,48400.0,8.9281,8.9366,8.886,8.8945,48400.0
2009-12-21 10:45:00,10.55,10.56,10.53,10.55,40200.0,8.886,8.8945,8.8692,8.886,40200.0
2009-12-21 10:50:00,10.55,10.55,10.54,10.54,19900.0,8.886,8.886,8.8776,8.8776,19900.0
2009-12-21 10:55:00,10.55,10.55,10.53,10.54,43500.0,8.886,8.886,8.8692,8.8776,43500.0
2009-12-21 11:00:00,10.54,10.54,10.52,10.52,48400.0,8.8776,8.8776,8.8608,8.8608,48400.0
2009-12-21 11:05:00,10.52,10.52,10.5,10.51,30300.0,8.8608,8.8608,8.8439,8.8523,30300.0
2009-12-21 11:10:00,10.5,10.51,10.5,10.5,15400.0,8.8439,8.8523,8.8439,8.8439,15400.0
2009-12-21 11:15:00,10.51,10.56,10.5,10.56,68300.0,8.8523,8.8945,8.8439,8.8945,68300.0
2009-12-21 11:20:00,10.56,10.59,10.55,10.59,27400.0,8.8945,8.9197,8.886,8.9197,27400.0
2009-12-21 11:25:00,10.59,10.59,10.58,10.58,82500.0,8.9197,8.9197,8.9113,8.9113,82500.0
2009-12-21 11:30:00,10.58,10.63,10.58,10.63,85600.0,8.9113,8.9534,8.9113,8.9534,85600.0
2009-12-21 11:35:00,10.63,10.63,10.61,10.61,55700.0,8.9534,8.9534,8.9366,8.9366,55700.0
2009-12-21 11:40:00,10.61,10.63,10.61,10.63,74700.0,8.9366,8.9534,8.9366,8.9534,74700.0
2009-12-21 11:45:00,10.62,10.66,10.62,10.65,25600.0,8.945,8.9787,8.945,8.9703,25600.0
2009-12-21 11:50:00,10.65,10.66,10.65,10.65,11200.0,8.9703,8.9787,8.9703,8.9703,11200.0
2009-12-21 11:55:00,10.65,10.66,10.64,10.64,22500.0,8.9703,8.9787,8.9618,8.9618,22500.0
2009-12-21 12:00:00,10.65,10.65,10.61,10.63,75000.0,8.9703,8.9703,8.9366,8.9534,75000.0
2009-12-21 12:05:00,10.63,10.67,10.62,10.65,36100.0,8.9534,8.9871,8.945,8.9703,36100.0
2009-12-21 12:10:00,10.65,10.65,10.62,10.63,28700.0,8.9703,8.9703,8.945,8.9534,28700.0
2009-12-21 12:15:00,10.62,10.65,10.62,10.65,33500.0,8.945,8.9703,8.945,8.9703,33500.0
2009-12-21 12:20:00,10.64,10.66,10.64,10.65,22800.0,8.9618,8.9787,8.9618,8.9703,22800.0
2009-12-21 12:25:00,10.65,10.66,10.65,10.65,17400.0,8.9703,8.9787,8.9703,8.9703,17400.0
2009-12-21 12:30:00,10.66,10.68,10.65,10.65,49900.0,8.9787,8.9955,8.9703,8.9703,49900.0
2009-12-21 12:35:00,10.65,10.67,10.65,10.66,14100.0,8.9703,8.9871,8.9703,8.9787,14100.0
2009-12-21 12:40:00,10.66,10.67,10.65,10.65,19800.0,8.9787,8.9871,8.9703,8.9703,19800.0
2009-12-21 12:45:00,10.66,10.66,10.64,10.65,26300.0,8.9787,8.9787,8.9618,8.9703,26300.0
2009-12-21 12:50:00,10.64,10.67,10.63,10.66,72800.0,8.9618,8.9871,8.9534,8.9787,72800.0
2009-12-21 12:55:00,10.66,10.67,10.65,10.65,24000.0,8.9787,8.9871,8.9703,8.9703,24000.0
2009-12-21 13:00:00,10.65,10.68,10.65,10.66,41300.0,8.9703,8.9955,8.9703,8.9787,41300.0
2009-12-21 13:05:00,10.67,10.67,10.65,10.67,30300.0,8.9871,8.9871,8.9703,8.9871,30300.0
2009-12-21 13:10:00,10.66,10.67,10.65,10.66,43600.0,8.9787,8.9871,8.9703,8.9787,43600.0
2009-12-21 13:15:00,10.66,10.67,10.65,10.65,37100.0,8.9787,8.9871,8.9703,8.9703,37100.0
2009-12-21 13:20:00,10.66,10.67,10.64,10.65,69800.0,8.9787,8.9871,8.9618,8.9703,69800.0
2009-12-21 13:25:00,10.66,10.67,10.65,10.67,38500.0,8.9787,8.9871,8.9703,8.9871,38500.0
2009-12-21 13:30:00,10.66,10.67,10.66,10.66,26600.0,8.9787,8.9871,8.9787,8.9787,26600.0
2009-12-21 13:35:00,10.66,10.67,10.66,10.67,24800.0,8.9787,8.9871,8.9787,8.9871,24800.0
2009-12-21 13:40:00,10.67,10.67,10.65,10.65,36400.0,8.9871,8.9871,8.9703,8.9703,36400.0
2009-12-21 13:45:00,10.65,10.67,10.65,10.66,44500.0,8.9703,8.9871,8.9703,8.9787,44500.0
2009-12-21 13:50:00,10.67,10.67,10.65,10.67,47700.0,8.9871,8.9871,8.9703,8.9871,47700.0
2009-12-21 13:55:00,10.66,10.67,10.65,10.66,35900.0,8.9787,8.9871,8.9703,8.9787,35900.0
2009-12-21 14:00:00,10.66,10.67,10.65,10.66,33300.0,8.9787,8.9871,8.9703,8.9787,33300.0
2009-12-21 14:05:00,10.65,10.67,10.65,10.67,51700.0,8.9703,8.9871,8.9703,8.9871,51700.0
2009-12-21 14:10:00,10.66,10.7,10.66,10.69,73700.0,8.9787,9.0124,8.9787,9.004,73700.0
2009-12-21 14:15:00,10.69,10.75,10.69,10.73,125000.0,9.004,9.0545,9.004,9.0376,125000.0
2009-12-21 14:20:00,10.73,10.75,10.73,10.73,73100.0,9.0376,9.0545,9.0376,9.0376,73100.0
2009-12-21 14:25:00,10.74,10.74,10.72,10.73,134400.0,9.0461,9.0461,9.0292,9.0376,134400.0
2009-12-21 14:30:00,10.73,10.73,10.71,10.71,63800.0,9.0376,9.0376,9.0208,9.0208,63800.0
2009-12-21 14:35:00,10.71,10.74,10.71,10.74,59600.0,9.0208,9.0461,9.0208,9.0461,59600.0
2009-12-21 14:40:00,10.73,10.75,10.73,10.74,62300.0,9.0376,9.0545,9.0376,9.0461,62300.0
2009-12-21 14:45:00,10.74,10.77,10.74,10.76,76200.0,9.0461,9.0713,9.0461,9.0629,76200.0
2009-12-21 14:50:00,10.76,10.77,10.76,10.76,50500.0,9.0629,9.0713,9.0629,9.0629,50500.0
2009-12-21 14:55:00,10.77,10.77,10.74,10.75,109400.0,9.0713,9.0713,9.0461,9.0545,109400.0
2009-12-21 15:00:00,10.75,10.76,10.74,10.75,140400.0,9.0545,9.0629,9.0461,9.0545,140400.0
2009-12-21 15:05:00,10.76,10.77,10.74,10.76,143600.0,9.0629,9.0713,9.0461,9.0629,143600.0
2009-12-21 15:10:00,10.76,10.76,10.74,10.74,118300.0,9.0629,9.0629,9.0461,9.0461,118300.0
2009-12-21 15:15:00,10.74,10.74,10.7,10.72,132600.0,9.0461,9.0461,9.0124,9.0292,132600.0
2009-12-21 15:20:00,10.71,10.72,10.7,10.71,76300.0,9.0208,9.0292,9.0124,9.0208,76300.0
2009-12-21 15:25:00,10.71,10.75,10.7,10.75,101200.0,9.0208,9.0545,9.0124,9.0545,101200.0
2009-12-21 15:30:00,10.74,10.75,10.71,10.71,190400.0,9.0461,9.0545,9.0208,9.0208,190400.0
2009-12-21 15:35:00,10.72,10.74,10.7,10.74,126900.0,9.0292,9.0461,9.0124,9.0461,126900.0
2009-12-21 15:40:00,10.74,10.76,10.72,10.72,152000.0,9.0461,9.0629,9.0292,9.0292,152000.0
2009-12-21 15:45:00,10.72,10.73,10.7,10.7,141600.0,9.0292,9.0376,9.0124,9.0124,141600.0
2009-12-21 15:50:00,10.7,10.74,10.69,10.73,241500.0,9.0124,9.0461,9.004,9.0376,241500.0
2009-12-21 15:55:00,10.73,10.76,10.71,10.75,479300.0,9.0376,9.0629,9.0208,9.0545,479300.0
2009-12-22 09:30:00,10.77,10.82,10.71,10.75,131000.0,9.0713,9.1134,9.0208,9.0545,131000.0
2009-12-22 09:35:00,10.75,10.85,10.74,10.82,108600.0,9.0545,9.1387,9.0461,9.1134,108600.0
2009-12-22 09:40:00,10.83,10.85,10.82,10.83,59700.0,9.1219,9.1387,9.1134,9.1219,59700.0
2009-12-22 09:45:00,10.83,10.84,10.81,10.82,119000.0,9.1219,9.1303,9.105,9.1134,119000.0
2009-12-22 09:50:00,10.82,10.83,10.79,10.82,128900.0,9.1134,9.1219,9.0882,9.1134,128900.0
2009-12-22 09:55:00,10.82,10.87,10.82,10.86,100000.0,9.1134,9.1556,9.1134,9.1471,100000.0
2009-12-22 10:00:00,10.88,10.97,10.85,10.92,422500.0,9.164,9.2398,9.1387,9.1977,422500.0
2009-12-22 10:05:00,10.93,10.99,10.92,10.96,138400.0,9.2061,9.2566,9.1977,9.2314,138400.0
2009-12-22 10:10:00,10.96,10.97,10.9,10.92,714100.0,9.2314,9.2398,9.1808,9.1977,714100.0
2009-12-22 10:15:00,10.91,10.93,10.88,10.88,164200.0,9.1893,9.2061,9.164,9.164,164200.0
2009-12-22 10:20:00,10.88,10.92,10.86,10.9,163800.0,9.164,9.1977,9.1471,9.1808,163800.0
2009-12-22 10:25:00,10.9,10.94,10.88,10.93,93800.0,9.1808,9.2145,9.164,9.2061,93800.0
2009-12-22 10:30:00,10.94,10.96,10.9,10.95,126700.0,9.2145,9.2314,9.1808,9.2229,126700.0
2009-12-22 10:35:00,10.95,11.0,10.95,11.0,108500.0,9.2229,9.2651,9.2229,9.2651,108500.0
2009-12-22 10:40:00,11.0,11.0,10.97,11.0,381100.0,9.2651,9.2651,9.2398,9.2651,381100.0
2009-12-22 10:45:00,10.99,11.02,10.99,11.0,429800.0,9.2566,9.2819,9.2566,9.2651,429800.0
2009-12-22 10:50:00,11.01,11.01,10.97,10.97,97700.0,9.2735,9.2735,9.2398,9.2398,97700.0
2009-12-22 10:55:00,10.97,10.98,10.95,10.95,52400.0,9.2398,9.2482,9.2229,9.2229,52400.0
2009-12-22 11:00:00,10.95,10.95,10.92,10.93,80800.0,9.2229,9.2229,9.1977,9.2061,80800.0
2009-12-22 11:05:00,10.92,10.98,10.92,10.96,73800.0,9.1977,9.2482,9.1977,9.2314,73800.0
2009-12-22 11:10:00,10.96,10.97,10.9,10.92,190100.0,9.2314,9.2398,9.1808,9.1977,190100.0
2009-12-22 11:15:00,10.92,10.97,10.92,10.97,57500.0,9.1977,9.2398,9.1977,9.2398,57500.0
2009-12-22 11:20:00,10.96,10.97,10.96,10.97,22200.0,9.2314,9.2398,9.2314,9.2398,22200.0
2009-12-22 11:25:00,10.96,11.0,10.96,10.99,47800.0,9.2314,9.2651,9.2314,9.2566,47800.0
2009-12-22 11:30:00,10.99,11.0,10.98,10.99,59600.0,9.2566,9.2651,9.2482,9.2566,59600.0
2009-12-22 11:35:00,10.99,11.0,10.98,10.98,27800.0,9.2566,9.2651,9.2482,9.2482,27800.0
2009-12-22 11:40:00,10.98,10.99,10.96,10.96,25900.0,9.2482,9.2566,9.2314,9.2314,25900.0
2009-12-22 11:45:00,10.96,10.97,10.96,10.97,15300.0,9.2314,9.2398,9.2314,9.2398,15300.0
2009-12-22 11:50:00,10.96,10.98,10.96,10.97,34500.0,9.2314,9.2482,9.2314,9.2398,34500.0
2009-12-22 11:55:00,10.97,10.99,10.97,10.99,28800.0,9.2398,9.2566,9.2398,9.2566,28800.0
2009-12-22 12:00:00,10.99,11.0,10.99,11.0,37800.0,9.2566,9.2651,9.2566,9.2651,37800.0
2009-12-22 12:05:00,11.0,11.0,10.98,11.0,62600.0,9.2651,9.2651,9.2482,9.2651,62600.0
2009-12-22 12:10:00,10.99,11.0,10.99,11.0,85500.0,9.2566,9.2651,9.2566,9.2651,85500.0
2009-12-22 12:15:00,11.0,11.03,11.0,11.03,50600.0,9.2651,9.2903,9.2651,9.2903,50600.0
2009-12-22 12:20:00,11.03,11.04,11.02,11.04,38500.0,9.2903,9.2988,9.2819,9.2988,38500.0
2009-12-22 12:25:00,11.04,11.07,11.04,11.07,31600.0,9.2988,9.324,9.2988,9.324,31600.0
2009-12-22 12:30:00,11.06,11.07,11.04,11.05,84000.0,9.3156,9.324,9.2988,9.3072,84000.0
2009-12-22 12:35:00,11.04,11.05,11.02,11.02,96000.0,9.2988,9.3072,9.2819,9.2819,96000.0
2009-12-22 12:40:00,11.02,11.03,11.02,11.02,28700.0,9.2819,9.2903,9.2819,9.2819,28700.0
2009-12-22 12:45:00,11.02,11.03,11.01,11.01,29800.0,9.2819,9.2903,9.2735,9.2735,29800.0
2009-12-22 12:50:00,11.01,11.02,11.0,11.01,70700.0,9.2735,9.2819,9.2651,9.2735,70700.0
2009-12-22 12:55:00,11.01,11.06,11.01,11.03,103700.0,9.2735,9.3156,9.2735,9.2903,103700.0
2009-12-22 13:00:00,11.03,11.07,11.03,11.05,157700.0,9.2903,9.324,9.2903,9.3072,157700.0
2009-12-22 13:05:00,11.04,11.07,11.04,11.07,97700.0,9.2988,9.324,9.2988,9.324,97700.0
2009-12-22 13:10:00,11.06,11.07,11.04,11.05,62400.0,9.3156,9.324,9.2988,9.3072,62400.0
2009-12-22 13:15:00,11.04,11.05,11.03,11.04,47700.0,9.2988,9.3072,9.2903,9.2988,47700.0
2009-12-22 13:20:00,11.04,11.05,10.99,11.04,19200.0,9.2988,9.3072,9.2566,9.2988,19200.0
2009-12-22 13:25:00,11.04,11.05,11.03,11.03,27500.0,9.2988,9.3072,9.2903,9.2903,27500.0
2009-12-22 13:30:00,11.03,11.06,11.03,11.04,82400.0,9.2903,9.3156,9.2903,9.2988,82400.0
2009-12-22 13:35:00,11.04,11.06,11.04,11.05,112300.0,9.2988,9.3156,9.2988,9.3072,112300.0
2009-12-22 13:40:00,11.05,11.07,11.04,11.06,70600.0,9.3072,9.324,9.2988,9.3156,70600.0
2009-12-22 13:45:00,11.06,11.07,11.05,11.05,55900.0,9.3156,9.324,9.3072,9.3072,55900.0
2009-12-22 13:50:00,11.05,11.07,11.05,11.07,53600.0,9.3072,9.324,9.3072,9.324,53600.0
2009-12-22 13:55:00,11.06,11.07,11.04,11.04,59300.0,9.3156,9.324,9.2988,9.2988,59300.0
2009-12-22 14:00:00,11.04,11.05,11.03,11.03,67300.0,9.2988,9.3072,9.2903,9.2903,67300.0
2009-12-22 14:05:00,11.03,11.05,11.02,11.03,74500.0,9.2903,9.3072,9.2819,9.2903,74500.0
2009-12-22 14:10:00,11.03,11.04,11.01,11.01,46600.0,9.2903,9.2988,9.2735,9.2735,46600.0
2009-12-22 14:15:00,11.01,11.04,11.01,11.01,125500.0,9.2735,9.2988,9.2735,9.2735,125500.0
2009-12-22 14:20:00,11.01,11.02,10.99,10.99,84800.0,9.2735,9.2819,9.2566,9.2566,84800.0
2009-12-22 14:25:00,11.0,11.04,10.99,11.04,64500.0,9.2651,9.2988,9.2566,9.2988,64500.0
2009-12-22 14:30:00,11.04,11.05,11.03,11.05,55700.0,9.2988,9.3072,9.2903,9.3072,55700.0
2009-12-22 14:35:00,11.05,11.08,11.04,11.08,155400.0,9.3072,9.3324,9.2988,9.3324,155400.0
2009-12-22 14:40:00,11.08,11.09,11.06,11.08,121000.0,9.3324,9.3409,9.3156,9.3324,121000.0
2009-12-22 14:45:00,11.08,11.09,11.07,11.07,50000.0,9.3324,9.3409,9.324,9.324,50000.0
2009-12-22 14:50:00,11.08,11.11,11.08,11.1,83700.0,9.3324,9.3577,9.3324,9.3493,83700.0
2009-12-22 14:55:00,11.11,11.11,11.08,11.1,95500.0,9.3577,9.3577,9.3324,9.3493,95500.0
2009-12-22 15:00:00,11.11,11.12,11.07,11.11,149400.0,9.3577,9.3661,9.324,9.3577,149400.0
2009-12-22 15:05:00,11.12,11.13,11.1,11.13,166100.0,9.3661,9.3746,9.3493,9.3746,166100.0
2009-12-22 15:10:00,11.13,11.14,11.11,11.11,223000.0,9.3746,9.383,9.3577,9.3577,223000.0
2009-12-22 15:15:00,11.11,11.11,11.09,11.1,138400.0,9.3577,9.3577,9.3409,9.3493,138400.0
2009-12-22 15:20:00,11.1,11.13,11.1,11.13,77200.0,9.3493,9.3746,9.3493,9.3746,77200.0
2009-12-22 15:25:00,11.13,11.13,11.1,11.11,228000.0,9.3746,9.3746,9.3493,9.3577,228000.0
2009-12-22 15:30:00,11.12,11.13,11.11,11.13,169600.0,9.3661,9.3746,9.3577,9.3746,169600.0
2009-12-22 15:35:00,11.13,11.16,11.12,11.15,189600.0,9.3746,9.3998,9.3661,9.3914,189600.0
2009-12-22 15:40:00,11.15,11.16,11.14,11.14,142300.0,9.3914,9.3998,9.383,9.383,142300.0
2009-12-22 15:45:00,11.14,11.15,11.14,11.15,197500.0,9.383,9.3914,9.383,9.3914,197500.0
2009-12-22 15:50:00,11.14,11.17,11.14,11.16,318000.0,9.383,9.4082,9.383,9.3998,318000.0
2009-12-22 15:55:00,11.16,11.17,11.16,11.16,304800.0,9.3998,9.4082,9.3998,9.3998,304800.0
2009-12-23 09:30:00,11.33,11.33,11.19,11.23,88000.0,9.543,9.543,9.4251,9.4588,88000.0
2009-12-23 09:35:00,11.23,11.31,11.15,11.31,222300.0,9.4588,9.5262,9.3914,9.5262,222300.0
2009-12-23 09:40:00,11.31,11.32,11.28,11.28,72700.0,9.5262,9.5346,9.5009,9.5009,72700.0
2009-12-23 09:45:00,11.28,11.3,11.24,11.3,191200.0,9.5009,9.5177,9.4672,9.5177,191200.0
2009-12-23 09:50:00,11.3,11.3,11.26,11.27,48500.0,9.5177,9.5177,9.4841,9.4925,48500.0
2009-12-23 09:55:00,11.27,11.27,11.24,11.25,63400.0,9.4925,9.4925,9.4672,9.4756,63400.0
2009-12-23 10:00:00,11.24,11.24,10.99,10.99,634000.0,9.4672,9.4672,9.2566,9.2566,634000.0
2009-12-23 10:05:00,11.0,11.09,11.0,11.09,234200.0,9.2651,9.3409,9.2651,9.3409,234200.0
2009-12-23 10:10:00,11.09,11.14,11.07,11.1,786100.0,9.3409,9.383,9.324,9.3493,786100.0
2009-12-23 10:15:00,11.1,11.11,11.05,11.08,79500.0,9.3493,9.3577,9.3072,9.3324,79500.0
2009-12-23 10:20:00,11.07,11.1,11.05,11.05,63200.0,9.324,9.3493,9.3072,9.3072,63200.0
2009-12-23 10:25:00,11.06,11.1,11.04,11.07,177200.0,9.3156,9.3493,9.2988,9.324,177200.0
2009-12-23 10:30:00,11.08,11.11,11.05,11.1,142300.0,9.3324,9.3577,9.3072,9.3493,142300.0
2009-12-23 10:35:00,11.1,11.11,11.0,11.1,267100.0,9.3493,9.3577,9.2651,9.3493,267100.0
2009-12-23 10:40:00,11.11,11.11,11.1,11.11,32400.0,9.3577,9.3577,9.3493,9.3577,32400.0
2009-12-23 10:45:00,11.1,11.12,11.1,11.1,56700.0,9.3493,9.3661,9.3493,9.3493,56700.0
2009-12-23 10:50:00,11.11,11.11,11.1,11.1,66300.0,9.3577,9.3577,9.3493,9.3493,66300.0
2009-12-23 10:55:00,11.1,11.11,11.1,11.11,24600.0,9.3493,9.3577,9.3493,9.3577,24600.0
2009-12-23 11:00:00,11.11,11.16,11.1,11.15,127300.0,9.3577,9.3998,9.3493,9.3914,127300.0
2009-12-23 11:05:00,11.15,11.16,11.14,11.15,37100.0,9.3914,9.3998,9.383,9.3914,37100.0
2009-12-23 11:10:00,11.15,11.15,11.13,11.14,56700.0,9.3914,9.3914,9.3746,9.383,56700.0
2009-12-23 11:15:00,11.15,11.16,11.11,11.13,357000.0,9.3914,9.3998,9.3577,9.3746,357000.0
2009-12-23 11:20:00,11.12,11.13,11.12,11.13,59100.0,9.3661,9.3746,9.3661,9.3746,59100.0
2009-12-23 11:25:00,11.13,11.14,11.12,11.13,272800.0,9.3746,9.383,9.3661,9.3746,272800.0
2009-12-23 11:30:00,11.13,11.13,11.12,11.13,120100.0,9.3746,9.3746,9.3661,9.3746,120100.0
2009-12-23 11:35:00,11.13,11.15,11.11,11.14,299700.0,9.3746,9.3914,9.3577,9.383,299700.0
2009-12-23 11:40:00,11.13,11.14,11.12,11.13,40200.0,9.3746,9.383,9.3661,9.3746,40200.0
2009-12-23 11:45:00,11.13,11.13,11.11,11.11,82800.0,9.3746,9.3746,9.3577,9.3577,82800.0
2009-12-23 11:50:00,11.12,11.12,11.09,11.1,80600.0,9.3661,9.3661,9.3409,9.3493,80600.0
2009-12-23 11:55:00,11.09,11.1,11.08,11.09,167700.0,9.3409,9.3493,9.3324,9.3409,167700.0
2009-12-23 12:00:00,11.09,11.09,11.05,11.06,73600.0,9.3409,9.3409,9.3072,9.3156,73600.0
2009-12-23 12:05:00,11.05,11.08,11.05,11.06,85900.0,9.3072,9.3324,9.3072,9.3156,85900.0
2009-12-23 12:10:00,11.07,11.11,11.06,11.11,77700.0,9.324,9.3577,9.3156,9.3577,77700.0
2009-12-23 12:15:00,11.11,11.13,11.1,11.13,123600.0,9.3577,9.3746,9.3493,9.3746,123600.0
2009-12-23 12:20:00,11.13,11.13,11.11,11.11,26200.0,9.3746,9.3746,9.3577,9.3577,26200.0
2009-12-23 12:25:00,11.11,11.12,11.1,11.11,43900.0,9.3577,9.3661,9.3493,9.3577,43900.0
2009-12-23 12:30:00,11.1,11.13,11.1,11.13,35600.0,9.3493,9.3746,9.3493,9.3746,35600.0
2009-12-23 12:35:00,11.13,11.13,11.12,11.13,21900.0,9.3746,9.3746,9.3661,9.3746,21900.0
2009-12-23 12:40:00,11.13,11.13,11.11,11.11,60000.0,9.3746,9.3746,9.3577,9.3577,60000.0
2009-12-23 12:45:00,11.11,11.12,11.1,11.11,17000.0,9.3577,9.3661,9.3493,9.3577,17000.0
2009-12-23 12:50:00,11.11,11.11,11.1,11.11,20000.0,9.3577,9.3577,9.3493,9.3577,20000.0
2009-12-23 12:55:00,11.11,11.11,11.1,11.11,27600.0,9.3577,9.3577,9.3493,9.3577,27600.0
2009-12-23 13:00:00,11.11,11.13,11.1,11.11,72100.0,9.3577,9.3746,9.3493,9.3577,72100.0
2009-12-23 13:05:00,11.11,11.12,11.1,11.11,50200.0,9.3577,9.3661,9.3493,9.3577,50200.0
2009-12-23 13:10:00,11.11,11.12,11.1,11.11,39300.0,9.3577,9.3661,9.3493,9.3577,39300.0
2009-12-23 13:15:00,11.11,11.12,11.1,11.11,29800.0,9.3577,9.3661,9.3493,9.3577,29800.0
2009-12-23 13:20:00,11.12,11.13,11.11,11.12,27000.0,9.3661,9.3746,9.3577,9.3661,27000.0
2009-12-23 13:25:00,11.11,11.13,11.11,11.13,18700.0,9.3577,9.3746,9.3577,9.3746,18700.0
2009-12-23 13:30:00,11.13,11.13,11.12,11.13,20000.0,9.3746,9.3746,9.3661,9.3746,20000.0
2009-12-23 13:35:00,11.13,11.13,11.12,11.13,86800.0,9.3746,9.3746,9.3661,9.3746,86800.0
2009-12-23 13:40:00,11.13,11.14,11.12,11.13,39100.0,9.3746,9.383,9.3661,9.3746,39100.0
2009-12-23 13:45:00,11.12,11.13,11.12,11.12,14100.0,9.3661,9.3746,9.3661,9.3661,14100.0
2009-12-23 13:50:00,11.13,11.13,11.12,11.13,52400.0,9.3746,9.3746,9.3661,9.3746,52400.0
2009-12-23 13:55:00,11.13,11.14,11.12,11.13,73200.0,9.3746,9.383,9.3661,9.3746,73200.0
2009-12-23 14:00:00,11.12,11.13,11.12,11.13,11100.0,9.3661,9.3746,9.3661,9.3746,11100.0
2009-12-23 14:05:00,11.13,11.13,11.12,11.13,18400.0,9.3746,9.3746,9.3661,9.3746,18400.0
2009-12-23 14:10:00,11.13,11.13,11.12,11.13,45300.0,9.3746,9.3746,9.3661,9.3746,45300.0
2009-12-23 14:15:00,11.13,11.13,11.12,11.13,23800.0,9.3746,9.3746,9.3661,9.3746,23800.0
2009-12-23 14:20:00,11.13,11.13,11.12,11.13,18500.0,9.3746,9.3746,9.3661,9.3746,18500.0
2009-12-23 14:25:00,11.13,11.13,11.12,11.13,24100.0,9.3746,9.3746,9.3661,9.3746,24100.0
2009-12-23 14:30:00,11.13,11.13,11.12,11.12,12700.0,9.3746,9.3746,9.3661,9.3661,12700.0
2009-12-23 14:35:00,11.13,11.13,11.12,11.13,28800.0,9.3746,9.3746,9.3661,9.3746,28800.0
2009-12-23 14:40:00,11.13,11.13,11.12,11.13,27300.0,9.3746,9.3746,9.3661,9.3746,27300.0
2009-12-23 14:45:00,11.12,11.13,11.12,11.13,58300.0,9.3661,9.3746,9.3661,9.3746,58300.0
2009-12-23 14:50:00,11.13,11.14,11.12,11.13,149100.0,9.3746,9.383,9.3661,9.3746,149100.0
2009-12-23 14:55:00,11.13,11.14,11.12,11.13,198300.0,9.3746,9.383,9.3661,9.3746,198300.0
2009-12-23 15:00:00,11.13,11.13,11.12,11.13,52500.0,9.3746,9.3746,9.3661,9.3746,52500.0
2009-12-23 15:05:00,11.13,11.13,11.12,11.13,28800.0,9.3746,9.3746,9.3661,9.3746,28800.0
2009-12-23 15:10:00,11.13,11.13,11.12,11.13,27700.0,9.3746,9.3746,9.3661,9.3746,27700.0
2009-12-23 15:15:00,11.13,11.13,11.12,11.13,32200.0,9.3746,9.3746,9.3661,9.3746,32200.0
2009-12-23 15:20:00,11.13,11.14,11.12,11.13,101300.0,9.3746,9.383,9.3661,9.3746,101300.0
2009-12-23 15:25:00,11.13,11.13,11.12,11.13,15100.0,9.3746,9.3746,9.3661,9.3746,15100.0
2009-12-23 15:30:00,11.13,11.13,11.12,11.13,29300.0,9.3746,9.3746,9.3661,9.3746,29300.0
2009-12-23 15:35:00,11.13,11.13,11.12,11.12,27100.0,9.3746,9.3746,9.3661,9.3661,27100.0
2009-12-23 15:40:00,11.13,11.13,11.09,11.1,154100.0,9.3746,9.3746,9.3409,9.3493,154100.0
2009-12-23 15:45:00,11.1,11.12,11.09,11.12,107300.0,9.3493,9.3661,9.3409,9.3661,107300.0
2009-12-23 15:50:00,11.13,11.13,11.12,11.13,191400.0,9.3746,9.3746,9.3661,9.3746,191400.0
2009-12-23 15:55:00,11.13,11.13,11.12,11.13,224800.0,9.3746,9.3746,9.3661,9.3746,224800.0
2009-12-24 09:30:00,11.09,11.14,11.06,11.08,107800.0,9.3409,9.383,9.3156,9.3324,107800.0
2009-12-24 09:35:00,11.08,11.12,11.05,11.08,102300.0,9.3324,9.3661,9.3072,9.3324,102300.0
2009-12-24 09:40:00,11.08,11.13,11.06,11.1,55800.0,9.3324,9.3746,9.3156,9.3493,55800.0
2009-12-24 09:45:00,11.1,11.13,11.09,11.13,15100.0,9.3493,9.3746,9.3409,9.3746,15100.0
2009-12-24 09:50:00,11.13,11.13,11.12,11.13,15100.0,9.3746,9.3746,9.3661,9.3746,15100.0
2009-12-24 09:55:00,11.13,11.13,11.12,11.12,12800.0,9.3746,9.3746,9.3661,9.3661,12800.0
2009-12-24 10:00:00,11.12,11.13,11.12,11.13,13400.0,9.3661,9.3746,9.3661,9.3746,13400.0
2009-12-24 10:05:00,11.12,11.13,11.12,11.13,33200.0,9.3661,9.3746,9.3661,9.3746,33200.0
2009-12-24 10:10:00,11.12,11.13,11.12,11.13,16300.0,9.3661,9.3746,9.3661,9.3746,16300.0
2009-12-24 10:15:00,11.12,11.13,11.1,11.11,35500.0,9.3661,9.3746,9.3493,9.3577,35500.0
2009-12-24 10:20:00,11.11,11.12,11.06,11.1,70000.0,9.3577,9.3661,9.3156,9.3493,70000.0
2009-12-24 10:25:00,11.1,11.11,11.08,11.08,23400.0,9.3493,9.3577,9.3324,9.3324,23400.0
2009-12-24 10:30:00,11.09,11.09,11.06,11.06,34800.0,9.3409,9.3409,9.3156,9.3156,34800.0
2009-12-24 10:35:00,11.06,11.07,11.05,11.06,28100.0,9.3156,9.324,9.3072,9.3156,28100.0
2009-12-24 10:40:00,11.05,11.06,11.05,11.06,11000.0,9.3072,9.3156,9.3072,9.3156,11000.0
2009-12-24 10:45:00,11.06,11.1,11.06,11.07,48400.0,9.3156,9.3493,9.3156,9.324,48400.0
2009-12-24 10:50:00,11.07,11.1,11.06,11.09,33600.0,9.324,9.3493,9.3156,9.3409,33600.0
2009-12-24 10:55:00,11.1,11.11,11.07,11.1,15700.0,9.3493,9.3577,9.324,9.3493,15700.0
2009-12-24 11:00:00,11.1,11.11,11.07,11.09,86500.0,9.3493,9.3577,9.324,9.3409,86500.0
2009-12-24 11:05:00,11.09,11.1,11.09,11.1,14000.0,9.3409,9.3493,9.3409,9.3493,14000.0
2009-12-24 11:10:00,11.1,11.13,11.09,11.13,46500.0,9.3493,9.3746,9.3409,9.3746,46500.0
2009-12-24 11:15:00,11.12,11.13,11.11,11.11,38000.0,9.3661,9.3746,9.3577,9.3577,38000.0
2009-12-24 11:20:00,11.12,11.12,11.1,11.1,15200.0,9.3661,9.3661,9.3493,9.3493,15200.0
2009-12-24 11:25:00,11.1,11.13,11.09,11.12,73000.0,9.3493,9.3746,9.3409,9.3661,73000.0
2009-12-24 11:30:00,11.11,11.13,11.11,11.12,7300.0,9.3577,9.3746,9.3577,9.3661,7300.0
2009-12-24 11:35:00,11.12,11.13,11.12,11.13,6800.0,9.3661,9.3746,9.3661,9.3746,6800.0
2009-12-24 11:40:00,11.13,11.13,11.1,11.12,32500.0,9.3746,9.3746,9.3493,9.3661,32500.0
2009-12-24 11:45:00,11.12,11.12,11.11,11.12,10100.0,9.3661,9.3661,9.3577,9.3661,10100.0
2009-12-24 11:50:00,11.12,11.12,11.11,11.12,5800.0,9.3661,9.3661,9.3577,9.3661,5800.0
2009-12-24 11:55:00,11.12,11.12,11.1,11.11,16400.0,9.3661,9.3661,9.3493,9.3577,16400.0
2009-12-24 12:00:00,11.11,11.12,11.1,11.11,23600.0,9.3577,9.3661,9.3493,9.3577,23600.0
2009-12-24 12:05:00,11.11,11.11,11.1,11.1,9600.0,9.3577,9.3577,9.3493,9.3493,9600.0
2009-12-24 12:10:00,11.11,11.12,11.11,11.12,7300.0,9.3577,9.3661,9.3577,9.3661,7300.0
2009-12-24 12:15:00,11.11,11.12,11.11,11.11,4100.0,9.3577,9.3661,9.3577,9.3577,4100.0
2009-12-24 12:20:00,11.12,11.12,11.1,11.11,10300.0,9.3661,9.3661,9.3493,9.3577,10300.0
2009-12-24 12:25:00,11.11,11.12,11.1,11.11,13000.0,9.3577,9.3661,9.3493,9.3577,13000.0
2009-12-24 12:30:00,11.12,11.12,11.11,11.11,11700.0,9.3661,9.3661,9.3577,9.3577,11700.0
2009-12-24 12:35:00,11.11,11.12,11.11,11.11,11100.0,9.3577,9.3661,9.3577,9.3577,11100.0
2009-12-24 12:40:00,11.11,11.12,11.11,11.11,14900.0,9.3577,9.3661,9.3577,9.3577,14900.0
2009-12-24 12:45:00,11.11,11.13,11.11,11.13,102400.0,9.3577,9.3746,9.3577,9.3746,102400.0
2009-12-24 12:50:00,11.13,11.14,11.12,11.13,130500.0,9.3746,9.383,9.3661,9.3746,130500.0
2009-12-24 12:55:00,11.12,11.14,11.12,11.13,132500.0,9.3661,9.383,9.3661,9.3746,132500.0
2009-12-28 09:30:00,11.14,11.19,11.08,11.17,55700.0,9.383,9.4251,9.3324,9.4082,55700.0
2009-12-28 09:35:00,11.16,11.23,11.13,11.13,47300.0,9.3998,9.4588,9.3746,9.3746,47300.0
2009-12-28 09:40:00,11.13,11.16,11.11,11.15,30300.0,9.3746,9.3998,9.3577,9.3914,30300.0
2009-12-28 09:45:00,11.15,11.22,11.14,11.22,572000.0,9.3914,9.4504,9.383,9.4504,572000.0
2009-12-28 09:50:00,11.22,11.25,11.15,11.15,161800.0,9.4504,9.4756,9.3914,9.3914,161800.0
2009-12-28 09:55:00,11.16,11.16,11.13,11.15,149000.0,9.3998,9.3998,9.3746,9.3914,149000.0
2009-12-28 10:00:00,11.15,11.16,11.09,11.09,74700.0,9.3914,9.3998,9.3409,9.3409,74700.0
2009-12-28 10:05:00,11.09,11.12,11.07,11.08,108800.0,9.3409,9.3661,9.324,9.3324,108800.0
2009-12-28 10:10:00,11.08,11.1,11.06,11.06,142500.0,9.3324,9.3493,9.3156,9.3156,142500.0
2009-12-28 10:15:00,11.07,11.1,11.06,11.1,110500.0,9.324,9.3493,9.3156,9.3493,110500.0
2009-12-28 10:20:00,11.1,11.12,11.05,11.07,138500.0,9.3493,9.3661,9.3072,9.324,138500.0
2009-12-28 10:25:00,11.07,11.08,11.05,11.08,37700.0,9.324,9.3324,9.3072,9.3324,37700.0
2009-12-28 10:30:00,11.07,11.1,11.07,11.08,29700.0,9.324,9.3493,9.324,9.3324,29700.0
2009-12-28 10:35:00,11.08,11.1,11.06,11.07,48400.0,9.3324,9.3493,9.3156,9.324,48400.0
2009-12-28 10:40:00,11.07,11.08,11.06,11.06,44600.0,9.324,9.3324,9.3156,9.3156,44600.0
2009-12-28 10:45:00,11.06,11.07,11.05,11.07,28400.0,9.3156,9.324,9.3072,9.324,28400.0
2009-12-28 10:50:00,11.07,11.09,11.04,11.05,71000.0,9.324,9.3409,9.2988,9.3072,71000.0
2009-12-28 10:55:00,11.04,11.05,11.02,11.03,57700.0,9.2988,9.3072,9.2819,9.2903,57700.0
2009-12-28 11:00:00,11.03,11.04,11.02,11.02,12800.0,9.2903,9.2988,9.2819,9.2819,12800.0
2009-12-28 11:05:00,11.02,11.03,10.99,11.0,46600.0,9.2819,9.2903,9.2566,9.2651,46600.0
2009-12-28 11:10:00,10.99,11.0,10.96,10.96,26200.0,9.2566,9.2651,9.2314,9.2314,26200.0
2009-12-28 11:15:00,10.97,11.03,10.97,11.03,159400.0,9.2398,9.2903,9.2398,9.2903,159400.0
2009-12-28 11:20:00,11.03,11.04,10.99,11.01,181900.0,9.2903,9.2988,9.2566,9.2735,181900.0
2009-12-28 11:25:00,11.01,11.01,10.99,10.99,10300.0,9.2735,9.2735,9.2566,9.2566,10300.0
2009-12-28 11:30:00,11.0,11.0,10.98,10.98,8300.0,9.2651,9.2651,9.2482,9.2482,8300.0
2009-12-28 11:35:00,10.98,10.99,10.97,10.97,11500.0,9.2482,9.2566,9.2398,9.2398,11500.0
2009-12-28 11:40:00,10.97,10.98,10.96,10.97,70100.0,9.2398,9.2482,9.2314,9.2398,70100.0
2009-12-28 11:45:00,10.97,10.98,10.94,10.94,53400.0,9.2398,9.2482,9.2145,9.2145,53400.0
2009-12-28 11:50:00,10.94,10.95,10.91,10.91,43500.0,9.2145,9.2229,9.1893,9.1893,43500.0
2009-12-28 11:55:00,10.9,10.92,10.9,10.9,23900.0,9.1808,9.1977,9.1808,9.1808,23900.0
2009-12-28 12:00:00,10.91,10.91,10.9,10.9,15300.0,9.1893,9.1893,9.1808,9.1808,15300.0
2009-12-28 12:05:00,10.91,10.91,10.9,10.9,14400.0,9.1893,9.1893,9.1808,9.1808,14400.0
2009-12-28 12:10:00,10.91,10.91,10.9,10.9,12700.0,9.1893,9.1893,9.1808,9.1808,12700.0
2009-12-28 12:15:00,10.9,10.94,10.9,10.92,73700.0,9.1808,9.2145,9.1808,9.1977,73700.0
2009-12-28 12:20:00,10.92,10.92,10.91,10.91,10100.0,9.1977,9.1977,9.1893,9.1893,10100.0
2009-12-28 12:25:00,10.91,10.95,10.91,10.94,85600.0,9.1893,9.2229,9.1893,9.2145,85600.0
2009-12-28 12:30:00,10.95,10.95,10.92,10.93,36000.0,9.2229,9.2229,9.1977,9.2061,36000.0
2009-12-28 12:35:00,10.93,10.94,10.92,10.93,12000.0,9.2061,9.2145,9.1977,9.2061,12000.0
2009-12-28 12:40:00,10.94,10.96,10.93,10.96,15500.0,9.2145,9.2314,9.2061,9.2314,15500.0
2009-12-28 12:45:00,10.96,10.96,10.94,10.94,28800.0,9.2314,9.2314,9.2145,9.2145,28800.0
2009-12-28 12:50:00,10.95,10.95,10.94,10.94,15700.0,9.2229,9.2229,9.2145,9.2145,15700.0
2009-12-28 12:55:00,10.94,10.95,10.92,10.92,23900.0,9.2145,9.2229,9.1977,9.1977,23900.0
2009-12-28 13:00:00,10.93,10.93,10.92,10.92,5300.0,9.2061,9.2061,9.1977,9.1977,5300.0
2009-12-28 13:05:00,10.92,10.93,10.92,10.92,25200.0,9.1977,9.2061,9.1977,9.1977,25200.0
2009-12-28 13:10:00,10.92,10.93,10.91,10.92,46700.0,9.1977,9.2061,9.1893,9.1977,46700.0
2009-12-28 13:15:00,10.93,10.93,10.92,10.93,6000.0,9.2061,9.2061,9.1977,9.2061,6000.0
2009-12-28 13:20:00,10.92,10.93,10.92,10.92,8600.0,9.1977,9.2061,9.1977,9.1977,8600.0
2009-12-28 13:25:00,10.92,10.93,10.91,10.91,8200.0,9.1977,9.2061,9.1893,9.1893,8200.0
2009-12-28 13:30:00,10.91,10.92,10.89,10.9,54100.0,9.1893,9.1977,9.1724,9.1808,54100.0
2009-12-28 13:35:00,10.89,10.91,10.89,10.91,22300.0,9.1724,9.1893,9.1724,9.1893,22300.0
2009-12-28 13:40:00,10.91,10.91,10.89,10.89,25500.0,9.1893,9.1893,9.1724,9.1724,25500.0
2009-12-28 13:45:00,10.89,10.9,10.88,10.88,18800.0,9.1724,9.1808,9.164,9.164,18800.0
2009-12-28 13:50:00,10.88,10.89,10.87,10.89,32400.0,9.164,9.1724,9.1556,9.1724,32400.0
2009-12-28 13:55:00,10.89,10.89,10.88,10.88,7300.0,9.1724,9.1724,9.164,9.164,7300.0
2009-12-28 14:00:00,10.89,10.89,10.85,10.85,44500.0,9.1724,9.1724,9.1387,9.1387,44500.0
2009-12-28 14:05:00,10.85,10.86,10.84,10.85,34600.0,9.1387,9.1471,9.1303,9.1387,34600.0
2009-12-28 14:10:00,10.86,10.86,10.84,10.85,42200.0,9.1471,9.1471,9.1303,9.1387,42200.0
2009-12-28 14:15:00,10.85,10.87,10.84,10.86,42900.0,9.1387,9.1556,9.1303,9.1471,42900.0
2009-12-28 14:20:00,10.86,10.88,10.86,10.88,32200.0,9.1471,9.164,9.1471,9.164,32200.0
2009-12-28 14:25:00,10.87,10.89,10.87,10.89,33000.0,9.1556,9.1724,9.1556,9.1724,33000.0
2009-12-28 14:30:00,10.89,10.92,10.88,10.92,59800.0,9.1724,9.1977,9.164,9.1977,59800.0
2009-12-28 14:35:00,10.92,10.94,10.92,10.94,59800.0,9.1977,9.2145,9.1977,9.2145,59800.0
2009-12-28 14:40:00,10.94,10.94,10.93,10.94,57000.0,9.2145,9.2145,9.2061,9.2145,57000.0
2009-12-28 14:45:00,10.94,10.98,10.94,10.98,56500.0,9.2145,9.2482,9.2145,9.2482,56500.0
2009-12-28 14:50:00,10.98,11.0,10.97,10.99,56100.0,9.2482,9.2651,9.2398,9.2566,56100.0
2009-12-28 14:55:00,10.99,11.0,10.97,10.99,115600.0,9.2566,9.2651,9.2398,9.2566,115600.0
2009-12-28 15:00:00,10.99,11.0,10.98,10.99,62400.0,9.2566,9.2651,9.2482,9.2566,62400.0
2009-12-28 15:05:00,10.99,11.0,10.97,10.98,127800.0,9.2566,9.2651,9.2398,9.2482,127800.0
2009-12-28 15:10:00,10.98,10.99,10.97,10.98,80000.0,9.2482,9.2566,9.2398,9.2482,80000.0
2009-12-28 15:15:00,10.98,10.98,10.93,10.93,120500.0,9.2482,9.2482,9.2061,9.2061,120500.0
2009-12-28 15:20:00,10.94,10.94,10.91,10.91,23700.0,9.2145,9.2145,9.1893,9.1893,23700.0
2009-12-28 15:25:00,10.91,10.92,10.86,10.87,152300.0,9.1893,9.1977,9.1471,9.1556,152300.0
2009-12-28 15:30:00,10.88,10.92,10.88,10.9,48100.0,9.164,9.1977,9.164,9.1808,48100.0
2009-12-28 15:35:00,10.91,10.93,10.89,10.9,66600.0,9.1893,9.2061,9.1724,9.1808,66600.0
2009-12-28 15:40:00,10.9,10.92,10.89,10.92,58600.0,9.1808,9.1977,9.1724,9.1977,58600.0
2009-12-28 15:45:00,10.92,10.95,10.9,10.94,195100.0,9.1977,9.2229,9.1808,9.2145,195100.0
2009-12-28 15:50:00,10.94,10.96,10.93,10.95,154800.0,9.2145,9.2314,9.2061,9.2229,154800.0
2009-12-28 15:55:00,10.96,10.96,10.95,10.95,132500.0,9.2314,9.2314,9.2229,9.2229,132500.0
2009-12-29 09:30:00,10.97,11.12,10.95,11.03,44100.0,9.2398,9.3661,9.2229,9.2903,44100.0
2009-12-29 09:35:00,11.03,11.03,10.88,10.89,144000.0,9.2903,9.2903,9.164,9.1724,144000.0
2009-12-29 09:40:00,10.88,10.93,10.83,10.86,61200.0,9.164,9.2061,9.1219,9.1471,61200.0
2009-12-29 09:45:00,10.86,10.87,10.85,10.85,39100.0,9.1471,9.1556,9.1387,9.1387,39100.0
2009-12-29 09:50:00,10.85,10.86,10.85,10.85,20700.0,9.1387,9.1471,9.1387,9.1387,20700.0
2009-12-29 09:55:00,10.85,10.85,10.78,10.79,100200.0,9.1387,9.1387,9.0798,9.0882,100200.0
2009-12-29 10:00:00,10.79,10.79,10.78,10.79,16600.0,9.0882,9.0882,9.0798,9.0882,16600.0
2009-12-29 10:05:00,10.78,10.79,10.77,10.78,64800.0,9.0798,9.0882,9.0713,9.0798,64800.0
2009-12-29 10:10:00,10.79,10.84,10.78,10.82,96800.0,9.0882,9.1303,9.0798,9.1134,96800.0
2009-12-29 10:15:00,10.83,10.83,10.78,10.79,83300.0,9.1219,9.1219,9.0798,9.0882,83300.0
2009-12-29 10:20:00,10.8,10.8,10.75,10.76,93800.0,9.0966,9.0966,9.0545,9.0629,93800.0
2009-12-29 10:25:00,10.75,10.79,10.75,10.78,41300.0,9.0545,9.0882,9.0545,9.0798,41300.0
2009-12-29 10:30:00,10.78,10.79,10.78,10.78,70500.0,9.0798,9.0882,9.0798,9.0798,70500.0
2009-12-29 10:35:00,10.78,10.8,10.77,10.78,73400.0,9.0798,9.0966,9.0713,9.0798,73400.0
2009-12-29 10:40:00,10.77,10.82,10.77,10.82,87300.0,9.0713,9.1134,9.0713,9.1134,87300.0
2009-12-29 10:45:00,10.82,10.84,10.79,10.8,46000.0,9.1134,9.1303,9.0882,9.0966,46000.0
2009-12-29 10:50:00,10.8,10.81,10.79,10.81,54200.0,9.0966,9.105,9.0882,9.105,54200.0
2009-12-29 10:55:00,10.81,10.81,10.76,10.76,54100.0,9.105,9.105,9.0629,9.0629,54100.0
2009-12-29 11:00:00,10.77,10.78,10.76,10.78,32400.0,9.0713,9.0798,9.0629,9.0798,32400.0
2009-12-29 11:05:00,10.77,10.78,10.77,10.78,14100.0,9.0713,9.0798,9.0713,9.0798,14100.0
2009-12-29 11:10:00,10.78,10.78,10.77,10.78,17800.0,9.0798,9.0798,9.0713,9.0798,17800.0
2009-12-29 11:15:00,10.78,10.78,10.76,10.76,44600.0,9.0798,9.0798,9.0629,9.0629,44600.0
2009-12-29 11:20:00,10.76,10.77,10.76,10.77,39300.0,9.0629,9.0713,9.0629,9.0713,39300.0
2009-12-29 11:25:00,10.77,10.78,10.76,10.76,49500.0,9.0713,9.0798,9.0629,9.0629,49500.0
2009-12-29 11:30:00,10.76,10.78,10.76,10.78,27900.0,9.0629,9.0798,9.0629,9.0798,27900.0
2009-12-29 11:35:00,10.77,10.79,10.77,10.79,19700.0,9.0713,9.0882,9.0713,9.0882,19700.0
2009-12-29 11:40:00,10.79,10.81,10.79,10.81,20600.0,9.0882,9.105,9.0882,9.105,20600.0
2009-12-29 11:45:00,10.81,10.83,10.8,10.83,37800.0,9.105,9.1219,9.0966,9.1219,37800.0
2009-12-29 11:50:00,10.83,10.85,10.82,10.85,45900.0,9.1219,9.1387,9.1134,9.1387,45900.0
2009-12-29 11:55:00,10.84,10.94,10.83,10.89,1343300.0,9.1303,9.2145,9.1219,9.1724,1343300.0
2009-12-29 12:00:00,10.9,10.9,10.87,10.87,22600.0,9.1808,9.1808,9.1556,9.1556,22600.0
2009-12-29 12:05:00,10.88,10.89,10.86,10.88,129300.0,9.164,9.1724,9.1471,9.164,129300.0
2009-12-29 12:10:00,10.88,10.89,10.87,10.88,30000.0,9.164,9.1724,9.1556,9.164,30000.0
2009-12-29 12:15:00,10.89,10.89,10.88,10.88,7200.0,9.1724,9.1724,9.164,9.164,7200.0
2009-12-29 12:20:00,10.89,10.89,10.88,10.88,5700.0,9.1724,9.1724,9.164,9.164,5700.0
2009-12-29 12:25:00,10.89,10.89,10.88,10.88,6900.0,9.1724,9.1724,9.164,9.164,6900.0
2009-12-29 12:30:00,10.88,10.89,10.88,10.89,3900.0,9.164,9.1724,9.164,9.1724,3900.0
2009-12-29 12:35:00,10.88,10.91,10.88,10.91,50200.0,9.164,9.1893,9.164,9.1893,50200.0
2009-12-29 12:40:00,10.91,10.91,10.9,10.91,16700.0,9.1893,9.1893,9.1808,9.1893,16700.0
2009-12-29 12:45:00,10.91,10.91,10.9,10.91,10300.0,9.1893,9.1893,9.1808,9.1893,10300.0
2009-12-29 12:50:00,10.9,10.91,10.9,10.91,7900.0,9.1808,9.1893,9.1808,9.1893,7900.0
2009-12-29 12:55:00,10.9,10.91,10.9,10.91,14700.0,9.1808,9.1893,9.1808,9.1893,14700.0
2009-12-29 13:00:00,10.91,10.92,10.9,10.92,26300.0,9.1893,9.1977,9.1808,9.1977,26300.0
2009-12-29 13:05:00,10.92,10.92,10.91,10.91,6000.0,9.1977,9.1977,9.1893,9.1893,6000.0
2009-12-29 13:10:00,10.92,10.92,10.91,10.92,8700.0,9.1977,9.1977,9.1893,9.1977,8700.0
2009-12-29 13:15:00,10.91,10.92,10.91,10.92,9100.0,9.1893,9.1977,9.1893,9.1977,9100.0
2009-12-29 13:20:00,10.92,10.92,10.91,10.91,4700.0,9.1977,9.1977,9.1893,9.1893,4700.0
2009-12-29 13:25:00,10.91,10.92,10.91,10.91,3800.0,9.1893,9.1977,9.1893,9.1893,3800.0
2009-12-29 13:30:00,10.91,10.92,10.91,10.91,6300.0,9.1893,9.1977,9.1893,9.1893,6300.0
2009-12-29 13:35:00,10.91,10.95,10.91,10.95,72500.0,9.1893,9.2229,9.1893,9.2229,72500.0
2009-12-29 13:40:00,10.95,10.96,10.93,10.94,66000.0,9.2229,9.2314,9.2061,9.2145,66000.0
2009-12-29 13:45:00,10.94,10.95,10.93,10.94,39600.0,9.2145,9.2229,9.2061,9.2145,39600.0
2009-12-29 13:50:00,10.93,10.94,10.93,10.94,19800.0,9.2061,9.2145,9.2061,9.2145,19800.0
2009-12-29 13:55:00,10.93,10.94,10.93,10.94,7100.0,9.2061,9.2145,9.2061,9.2145,7100.0
2009-12-29 14:00:00,10.94,10.94,10.93,10.93,7900.0,9.2145,9.2145,9.2061,9.2061,7900.0
2009-12-29 14:05:00,10.93,10.94,10.93,10.94,16900.0,9.2061,9.2145,9.2061,9.2145,16900.0
2009-12-29 14:10:00,10.94,10.94,10.93,10.94,18800.0,9.2145,9.2145,9.2061,9.2145,18800.0
2009-12-29 14:15:00,10.94,10.96,10.93,10.96,28000.0,9.2145,9.2314,9.2061,9.2314,28000.0
2009-12-29 14:20:00,10.96,10.99,10.95,10.99,68500.0,9.2314,9.2566,9.2229,9.2566,68500.0
2009-12-29 14:25:00,10.99,10.99,10.95,10.96,89000.0,9.2566,9.2566,9.2229,9.2314,89000.0
2009-12-29 14:30:00,10.95,10.96,10.95,10.95,56400.0,9.2229,9.2314,9.2229,9.2229,56400.0
2009-12-29 14:35:00,10.95,10.96,10.93,10.93,57200.0,9.2229,9.2314,9.2061,9.2061,57200.0
2009-12-29 14:40:00,10.94,10.94,10.93,10.93,39400.0,9.2145,9.2145,9.2061,9.2061,39400.0
2009-12-29 14:45:00,10.93,10.94,10.93,10.93,6500.0,9.2061,9.2145,9.2061,9.2061,6500.0
2009-12-29 14:50:00,10.93,10.94,10.93,10.94,33200.0,9.2061,9.2145,9.2061,9.2145,33200.0
2009-12-29 14:55:00,10.93,10.98,10.93,10.94,149800.0,9.2061,9.2482,9.2061,9.2145,149800.0
2009-12-29 15:00:00,10.93,10.96,10.92,10.94,66000.0,9.2061,9.2314,9.1977,9.2145,66000.0
2009-12-29 15:05:00,10.95,10.95,10.93,10.93,25100.0,9.2229,9.2229,9.2061,9.2061,25100.0
2009-12-29 15:10:00,10.93,10.96,10.93,10.96,27400.0,9.2061,9.2314,9.2061,9.2314,27400.0
2009-12-29 15:15:00,10.96,10.98,10.95,10.98,30900.0,9.2314,9.2482,9.2229,9.2482,30900.0
2009-12-29 15:20:00,10.98,11.01,10.97,11.0,112800.0,9.2482,9.2735,9.2398,9.2651,112800.0
2009-12-29 15:25:00,11.0,11.0,10.96,10.96,32100.0,9.2651,9.2651,9.2314,9.2314,32100.0
2009-12-29 15:30:00,10.97,10.97,10.94,10.94,39800.0,9.2398,9.2398,9.2145,9.2145,39800.0
2009-12-29 15:35:00,10.94,10.95,10.94,10.94,10800.0,9.2145,9.2229,9.2145,9.2145,10800.0
2009-12-29 15:40:00,10.95,10.95,10.93,10.93,66300.0,9.2229,9.2229,9.2061,9.2061,66300.0
2009-12-29 15:45:00,10.93,10.93,10.91,10.92,45300.0,9.2061,9.2061,9.1893,9.1977,45300.0
2009-12-29 15:50:00,10.92,10.93,10.92,10.93,31000.0,9.1977,9.2061,9.1977,9.2061,31000.0
2009-12-29 15:55:00,10.92,10.96,10.92,10.92,259900.0,9.1977,9.2314,9.1977,9.1977,259900.0
2009-12-30 09:30:00,10.79,10.84,10.76,10.82,37400.0,9.0882,9.1303,9.0629,9.1134,37400.0
2009-12-30 09:35:00,10.83,11.01,10.82,11.0,62700.0,9.1219,9.2735,9.1134,9.2651,62700.0
2009-12-30 09:40:00,11.0,11.09,10.99,11.07,179200.0,9.2651,9.3409,9.2566,9.324,179200.0
2009-12-30 09:45:00,11.07,11.1,11.02,11.02,83800.0,9.324,9.3493,9.2819,9.2819,83800.0
2009-12-30 09:50:00,11.02,11.02,10.96,11.0,99700.0,9.2819,9.2819,9.2314,9.2651,99700.0
2009-12-30 09:55:00,10.99,11.01,10.97,10.97,40200.0,9.2566,9.2735,9.2398,9.2398,40200.0
2009-12-30 10:00:00,10.97,10.98,10.92,10.92,71500.0,9.2398,9.2482,9.1977,9.1977,71500.0
2009-12-30 10:05:00,10.92,10.94,10.86,10.88,103500.0,9.1977,9.2145,9.1471,9.164,103500.0
2009-12-30 10:10:00,10.88,10.88,10.84,10.85,70600.0,9.164,9.164,9.1303,9.1387,70600.0
2009-12-30 10:15:00,10.85,10.95,10.85,10.95,37700.0,9.1387,9.2229,9.1387,9.2229,37700.0
2009-12-30 10:20:00,10.95,10.96,10.93,10.96,38500.0,9.2229,9.2314,9.2061,9.2314,38500.0
2009-12-30 10:25:00,10.96,10.98,10.95,10.98,23800.0,9.2314,9.2482,9.2229,9.2482,23800.0
2009-12-30 10:30:00,10.98,10.98,10.93,10.97,61600.0,9.2482,9.2482,9.2061,9.2398,61600.0
2009-12-30 10:35:00,10.97,10.98,10.93,10.94,31100.0,9.2398,9.2482,9.2061,9.2145,31100.0
2009-12-30 10:40:00,10.94,10.94,10.85,10.86,103400.0,9.2145,9.2145,9.1387,9.1471,103400.0
2009-12-30 10:45:00,10.85,10.86,10.82,10.83,89900.0,9.1387,9.1471,9.1134,9.1219,89900.0
2009-12-30 10:50:00,10.84,10.86,10.83,10.85,24900.0,9.1303,9.1471,9.1219,9.1387,24900.0
2009-12-30 10:55:00,10.85,10.86,10.81,10.82,43500.0,9.1387,9.1471,9.105,9.1134,43500.0
2009-12-30 11:00:00,10.82,10.82,10.8,10.81,17500.0,9.1134,9.1134,9.0966,9.105,17500.0
2009-12-30 11:05:00,10.81,10.81,10.8,10.81,16400.0,9.105,9.105,9.0966,9.105,16400.0
2009-12-30 11:10:00,10.81,10.87,10.8,10.87,52600.0,9.105,9.1556,9.0966,9.1556,52600.0
2009-12-30 11:15:00,10.87,10.88,10.86,10.88,11600.0,9.1556,9.164,9.1471,9.164,11600.0
2009-12-30 11:20:00,10.88,10.89,10.87,10.89,22200.0,9.164,9.1724,9.1556,9.1724,22200.0
2009-12-30 11:25:00,10.89,10.89,10.88,10.88,11900.0,9.1724,9.1724,9.164,9.164,11900.0
2009-12-30 11:30:00,10.89,10.89,10.83,10.84,79000.0,9.1724,9.1724,9.1219,9.1303,79000.0
2009-12-30 11:35:00,10.84,10.88,10.84,10.88,27800.0,9.1303,9.164,9.1303,9.164,27800.0
2009-12-30 11:40:00,10.87,10.88,10.87,10.88,4600.0,9.1556,9.164,9.1556,9.164,4600.0
2009-12-30 11:45:00,10.87,10.91,10.87,10.9,53800.0,9.1556,9.1893,9.1556,9.1808,53800.0
2009-12-30 11:50:00,10.89,10.95,10.89,10.94,68700.0,9.1724,9.2229,9.1724,9.2145,68700.0
2009-12-30 11:55:00,10.94,10.94,10.89,10.91,56100.0,9.2145,9.2145,9.1724,9.1893,56100.0
2009-12-30 12:00:00,10.91,10.92,10.9,10.9,49500.0,9.1893,9.1977,9.1808,9.1808,49500.0
2009-12-30 12:05:00,10.9,10.9,10.85,10.86,121500.0,9.1808,9.1808,9.1387,9.1471,121500.0
2009-12-30 12:10:00,10.86,10.86,10.83,10.84,25600.0,9.1471,9.1471,9.1219,9.1303,25600.0
2009-12-30 12:15:00,10.84,10.85,10.83,10.85,21300.0,9.1303,9.1387,9.1219,9.1387,21300.0
2009-12-30 12:20:00,10.85,10.88,10.85,10.86,40800.0,9.1387,9.164,9.1387,9.1471,40800.0
2009-12-30 12:25:00,10.86,10.89,10.85,10.88,92200.0,9.1471,9.1724,9.1387,9.164,92200.0
2009-12-30 12:30:00,10.88,10.89,10.87,10.89,30200.0,9.164,9.1724,9.1556,9.1724,30200.0
2009-12-30 12:35:00,10.89,10.93,10.88,10.91,150800.0,9.1724,9.2061,9.164,9.1893,150800.0
2009-12-30 12:40:00,10.91,10.92,10.91,10.91,31200.0,9.1893,9.1977,9.1893,9.1893,31200.0
2009-12-30 12:45:00,10.91,10.92,10.89,10.92,68200.0,9.1893,9.1977,9.1724,9.1977,68200.0
2009-12-30 12:50:00,10.92,10.92,10.9,10.9,17700.0,9.1977,9.1977,9.1808,9.1808,17700.0
2009-12-30 12:55:00,10.91,10.91,10.87,10.88,32900.0,9.1893,9.1893,9.1556,9.164,32900.0
2009-12-30 13:00:00,10.88,10.93,10.87,10.93,47500.0,9.164,9.2061,9.1556,9.2061,47500.0
2009-12-30 13:05:00,10.93,10.93,10.92,10.93,13700.0,9.2061,9.2061,9.1977,9.2061,13700.0
2009-12-30 13:10:00,10.92,10.94,10.92,10.92,30100.0,9.1977,9.2145,9.1977,9.1977,30100.0
2009-12-30 13:15:00,10.92,10.92,10.91,10.92,5100.0,9.1977,9.1977,9.1893,9.1977,5100.0
2009-12-30 13:20:00,10.91,10.92,10.91,10.92,13100.0,9.1893,9.1977,9.1893,9.1977,13100.0
2009-12-30 13:25:00,10.91,10.92,10.91,10.91,11600.0,9.1893,9.1977,9.1893,9.1893,11600.0
2009-12-30 13:30:00,10.92,10.94,10.9,10.91,69700.0,9.1977,9.2145,9.1808,9.1893,69700.0
2009-12-30 13:35:00,10.91,10.91,10.9,10.91,1900.0,9.1893,9.1893,9.1808,9.1893,1900.0
2009-12-30 13:40:00,10.91,10.92,10.9,10.92,34300.0,9.1893,9.1977,9.1808,9.1977,34300.0
2009-12-30 13:45:00,10.92,10.92,10.91,10.91,9700.0,9.1977,9.1977,9.1893,9.1893,9700.0
2009-12-30 13:50:00,10.91,10.93,10.91,10.93,40800.0,9.1893,9.2061,9.1893,9.2061,40800.0
2009-12-30 13:55:00,10.93,10.93,10.92,10.92,8400.0,9.2061,9.2061,9.1977,9.1977,8400.0
2009-12-30 14:00:00,10.92,10.93,10.87,10.88,47500.0,9.1977,9.2061,9.1556,9.164,47500.0
2009-12-30 14:05:00,10.87,10.88,10.86,10.86,25800.0,9.1556,9.164,9.1471,9.1471,25800.0
2009-12-30 14:10:00,10.86,10.86,10.85,10.86,22000.0,9.1471,9.1471,9.1387,9.1471,22000.0
2009-12-30 14:15:00,10.86,10.9,10.85,10.89,104200.0,9.1471,9.1808,9.1387,9.1724,104200.0
2009-12-30 14:20:00,10.89,10.9,10.88,10.9,24400.0,9.1724,9.1808,9.164,9.1808,24400.0
2009-12-30 14:25:00,10.9,10.9,10.88,10.89,19300.0,9.1808,9.1808,9.164,9.1724,19300.0
2009-12-30 14:30:00,10.89,10.92,10.89,10.92,35800.0,9.1724,9.1977,9.1724,9.1977,35800.0
2009-12-30 14:35:00,10.92,10.93,10.91,10.92,11800.0,9.1977,9.2061,9.1893,9.1977,11800.0
2009-12-30 14:40:00,10.92,10.93,10.92,10.92,11200.0,9.1977,9.2061,9.1977,9.1977,11200.0
2009-12-30 14:45:00,10.93,10.94,10.92,10.94,31500.0,9.2061,9.2145,9.1977,9.2145,31500.0
2009-12-30 14:50:00,10.94,10.96,10.93,10.96,33200.0,9.2145,9.2314,9.2061,9.2314,33200.0
2009-12-30 14:55:00,10.96,10.97,10.95,10.95,49600.0,9.2314,9.2398,9.2229,9.2229,49600.0
2009-12-30 15:00:00,10.96,10.98,10.95,10.98,47100.0,9.2314,9.2482,9.2229,9.2482,47100.0
2009-12-30 15:05:00,10.98,10.99,10.98,10.98,20500.0,9.2482,9.2566,9.2482,9.2482,20500.0
2009-12-30 15:10:00,10.99,10.99,10.95,10.96,39800.0,9.2566,9.2566,9.2229,9.2314,39800.0
2009-12-30 15:15:00,10.96,10.96,10.9,10.9,59200.0,9.2314,9.2314,9.1808,9.1808,59200.0
2009-12-30 15:20:00,10.9,10.95,10.89,10.94,143300.0,9.1808,9.2229,9.1724,9.2145,143300.0
2009-12-30 15:25:00,10.95,10.96,10.93,10.94,32800.0,9.2229,9.2314,9.2061,9.2145,32800.0
2009-12-30 15:30:00,10.94,10.96,10.92,10.95,54900.0,9.2145,9.2314,9.1977,9.2229,54900.0
2009-12-30 15:35:00,10.95,10.97,10.95,10.96,33500.0,9.2229,9.2398,9.2229,9.2314,33500.0
2009-12-30 15:40:00,10.95,10.96,10.93,10.95,117000.0,9.2229,9.2314,9.2061,9.2229,117000.0
2009-12-30 15:45:00,10.95,10.97,10.95,10.97,66900.0,9.2229,9.2398,9.2229,9.2398,66900.0
2009-12-30 15:50:00,10.97,10.99,10.96,10.98,56800.0,9.2398,9.2566,9.2314,9.2482,56800.0
2009-12-30 15:55:00,10.99,10.99,10.98,10.99,154000.0,9.2566,9.2566,9.2482,9.2566,154000.0
2009-12-31 09:30:00,10.94,11.03,10.93,11.03,95100.0,9.2145,9.2903,9.2061,9.2903,95100.0
2009-12-31 09:35:00,11.02,11.03,10.99,11.02,19200.0,9.2819,9.2903,9.2566,9.2819,19200.0
2009-12-31 09:40:00,11.02,11.03,10.98,10.99,23700.0,9.2819,9.2903,9.2482,9.2566,23700.0
2009-12-31 09:45:00,10.99,11.0,10.98,10.98,9500.0,9.2566,9.2651,9.2482,9.2482,9500.0
2009-12-31 09:50:00,10.98,11.02,10.98,10.99,43700.0,9.2482,9.2819,9.2482,9.2566,43700.0
2009-12-31 09:55:00,10.99,11.0,10.94,10.98,24100.0,9.2566,9.2651,9.2145,9.2482,24100.0
2009-12-31 10:00:00,10.98,10.98,10.93,10.94,16000.0,9.2482,9.2482,9.2061,9.2145,16000.0
2009-12-31 10:05:00,10.93,10.95,10.92,10.94,37000.0,9.2061,9.2229,9.1977,9.2145,37000.0
2009-12-31 10:10:00,10.94,10.94,10.92,10.92,11000.0,9.2145,9.2145,9.1977,9.1977,11000.0
2009-12-31 10:15:00,10.92,10.95,10.91,10.94,38800.0,9.1977,9.2229,9.1893,9.2145,38800.0
2009-12-31 10:20:00,10.95,10.98,10.94,10.97,14900.0,9.2229,9.2482,9.2145,9.2398,14900.0
2009-12-31 10:25:00,10.97,10.97,10.95,10.95,12800.0,9.2398,9.2398,9.2229,9.2229,12800.0
2009-12-31 10:30:00,10.95,10.95,10.92,10.92,18900.0,9.2229,9.2229,9.1977,9.1977,18900.0
2009-12-31 10:35:00,10.92,10.92,10.9,10.9,29800.0,9.1977,9.1977,9.1808,9.1808,29800.0
2009-12-31 10:40:00,10.9,10.91,10.9,10.91,16300.0,9.1808,9.1893,9.1808,9.1893,16300.0
2009-12-31 10:45:00,10.9,10.91,10.9,10.9,13500.0,9.1808,9.1893,9.1808,9.1808,13500.0
2009-12-31 10:50:00,10.9,10.91,10.9,10.91,24900.0,9.1808,9.1893,9.1808,9.1893,24900.0
2009-12-31 10:55:00,10.9,10.91,10.9,10.9,5000.0,9.1808,9.1893,9.1808,9.1808,5000.0
2009-12-31 11:00:00,10.9,10.91,10.9,10.91,11400.0,9.1808,9.1893,9.1808,9.1893,11400.0
2009-12-31 11:05:00,10.9,10.91,10.85,10.85,106600.0,9.1808,9.1893,9.1387,9.1387,106600.0
2009-12-31 11:10:00,10.85,10.87,10.85,10.86,54100.0,9.1387,9.1556,9.1387,9.1471,54100.0
2009-12-31 11:15:00,10.86,10.87,10.86,10.86,8100.0,9.1471,9.1556,9.1471,9.1471,8100.0
2009-12-31 11:20:00,10.86,10.87,10.86,10.86,6500.0,9.1471,9.1556,9.1471,9.1471,6500.0
2009-12-31 11:25:00,10.86,10.87,10.86,10.86,11100.0,9.1471,9.1556,9.1471,9.1471,11100.0
2009-12-31 11:30:00,10.86,10.87,10.84,10.84,30200.0,9.1471,9.1556,9.1303,9.1303,30200.0
2009-12-31 11:35:00,10.84,10.84,10.83,10.83,54600.0,9.1303,9.1303,9.1219,9.1219,54600.0
2009-12-31 11:40:00,10.84,10.85,10.83,10.84,66000.0,9.1303,9.1387,9.1219,9.1303,66000.0
2009-12-31 11:45:00,10.83,10.86,10.83,10.86,84400.0,9.1219,9.1471,9.1219,9.1471,84400.0
2009-12-31 11:50:00,10.85,10.86,10.85,10.85,23900.0,9.1387,9.1471,9.1387,9.1387,23900.0
2009-12-31 11:55:00,10.86,10.87,10.85,10.85,62200.0,9.1471,9.1556,9.1387,9.1387,62200.0
2009-12-31 12:00:00,10.85,10.85,10.84,10.85,9000.0,9.1387,9.1387,9.1303,9.1387,9000.0
2009-12-31 12:05:00,10.85,10.87,10.84,10.86,36000.0,9.1387,9.1556,9.1303,9.1471,36000.0
2009-12-31 12:10:00,10.86,10.88,10.86,10.86,26000.0,9.1471,9.164,9.1471,9.1471,26000.0
2009-12-31 12:15:00,10.87,10.87,10.85,10.85,9800.0,9.1556,9.1556,9.1387,9.1387,9800.0
2009-12-31 12:20:00,10.85,10.86,10.84,10.84,12300.0,9.1387,9.1471,9.1303,9.1303,12300.0
2009-12-31 12:25:00,10.85,10.85,10.84,10.84,6000.0,9.1387,9.1387,9.1303,9.1303,6000.0
2009-12-31 12:30:00,10.84,10.87,10.84,10.87,19500.0,9.1303,9.1556,9.1303,9.1556,19500.0
2009-12-31 12:35:00,10.87,10.9,10.86,10.9,18900.0,9.1556,9.1808,9.1471,9.1808,18900.0
2009-12-31 12:40:00,10.9,10.92,10.9,10.92,19200.0,9.1808,9.1977,9.1808,9.1977,19200.0
2009-12-31 12:45:00,10.92,10.93,10.91,10.93,11400.0,9.1977,9.2061,9.1893,9.2061,11400.0
2009-12-31 12:50:00,10.92,10.94,10.92,10.94,16900.0,9.1977,9.2145,9.1977,9.2145,16900.0
2009-12-31 12:55:00,10.94,10.95,10.93,10.95,31300.0,9.2145,9.2229,9.2061,9.2229,31300.0
2009-12-31 13:00:00,10.95,10.96,10.94,10.95,30600.0,9.2229,9.2314,9.2145,9.2229,30600.0
2009-12-31 13:05:00,10.96,10.96,10.94,10.94,20500.0,9.2314,9.2314,9.2145,9.2145,20500.0
2009-12-31 13:10:00,10.94,10.94,10.93,10.93,21100.0,9.2145,9.2145,9.2061,9.2061,21100.0
2009-12-31 13:15:00,10.93,10.94,10.9,10.91,49600.0,9.2061,9.2145,9.1808,9.1893,49600.0
2009-12-31 13:20:00,10.92,10.96,10.91,10.96,17700.0,9.1977,9.2314,9.1893,9.2314,17700.0
2009-12-31 13:25:00,10.95,10.98,10.95,10.95,27200.0,9.2229,9.2482,9.2229,9.2229,27200.0
2009-12-31 13:30:00,10.96,10.96,10.94,10.94,12500.0,9.2314,9.2314,9.2145,9.2145,12500.0
2009-12-31 13:35:00,10.95,10.95,10.93,10.94,17200.0,9.2229,9.2229,9.2061,9.2145,17200.0
2009-12-31 13:40:00,10.93,10.94,10.92,10.92,12500.0,9.2061,9.2145,9.1977,9.1977,12500.0
2009-12-31 13:45:00,10.92,10.93,10.91,10.93,16000.0,9.1977,9.2061,9.1893,9.2061,16000.0
2009-12-31 13:50:00,10.93,10.95,10.92,10.95,12100.0,9.2061,9.2229,9.1977,9.2229,12100.0
2009-12-31 13:55:00,10.95,10.95,10.94,10.94,7900.0,9.2229,9.2229,9.2145,9.2145,7900.0
2009-12-31 14:00:00,10.95,10.95,10.92,10.92,28700.0,9.2229,9.2229,9.1977,9.1977,28700.0
2009-12-31 14:05:00,10.93,10.93,10.92,10.92,7600.0,9.2061,9.2061,9.1977,9.1977,7600.0
2009-12-31 14:10:00,10.93,10.93,10.9,10.91,38800.0,9.2061,9.2061,9.1808,9.1893,38800.0
2009-12-31 14:15:00,10.91,10.92,10.9,10.9,37700.0,9.1893,9.1977,9.1808,9.1808,37700.0
2009-12-31 14:20:00,10.9,10.91,10.9,10.9,18600.0,9.1808,9.1893,9.1808,9.1808,18600.0
2009-12-31 14:25:00,10.9,10.91,10.9,10.9,14500.0,9.1808,9.1893,9.1808,9.1808,14500.0
2009-12-31 14:30:00,10.9,10.91,10.9,10.9,20800.0,9.1808,9.1893,9.1808,9.1808,20800.0
2009-12-31 14:35:00,10.9,10.91,10.9,10.9,8400.0,9.1808,9.1893,9.1808,9.1808,8400.0
2009-12-31 14:40:00,10.9,10.91,10.9,10.9,10100.0,9.1808,9.1893,9.1808,9.1808,10100.0
2009-12-31 14:45:00,10.9,10.91,10.9,10.9,15000.0,9.1808,9.1893,9.1808,9.1808,15000.0
2009-12-31 14:50:00,10.9,10.91,10.9,10.9,19100.0,9.1808,9.1893,9.1808,9.1808,19100.0
2009-12-31 14:55:00,10.91,10.91,10.9,10.9,7300.0,9.1893,9.1893,9.1808,9.1808,7300.0
2009-12-31 15:00:00,10.91,10.91,10.9,10.9,16500.0,9.1893,9.1893,9.1808,9.1808,16500.0
2009-12-31 15:05:00,10.9,10.91,10.88,10.91,75700.0,9.1808,9.1893,9.164,9.1893,75700.0
2009-12-31 15:10:00,10.9,10.91,10.9,10.91,19700.0,9.1808,9.1893,9.1808,9.1893,19700.0
2009-12-31 15:15:00,10.9,10.91,10.9,10.9,22000.0,9.1808,9.1893,9.1808,9.1808,22000.0
2009-12-31 15:20:00,10.91,10.94,10.9,10.92,64300.0,9.1893,9.2145,9.1808,9.1977,64300.0
2009-12-31 15:25:00,10.91,10.96,10.91,10.95,147200.0,9.1893,9.2314,9.1893,9.2229,147200.0
2009-12-31 15:30:00,10.95,10.96,10.95,10.95,64900.0,9.2229,9.2314,9.2229,9.2229,64900.0
2009-12-31 15:35:00,10.95,10.96,10.94,10.94,47700.0,9.2229,9.2314,9.2145,9.2145,47700.0
2009-12-31 15:40:00,10.94,10.94,10.92,10.93,38900.0,9.2145,9.2145,9.1977,9.2061,38900.0
2009-12-31 15:45:00,10.92,10.93,10.9,10.92,118100.0,9.1977,9.2061,9.1808,9.1977,118100.0
2009-12-31 15:50:00,10.93,10.95,10.9,10.91,197400.0,9.2061,9.2229,9.1808,9.1893,197400.0
2009-12-31 15:55:00,10.91,10.91,10.87,10.87,207800.0,9.1893,9.1893,9.1556,9.1556,207800.0
2010-01-04 09:30:00,10.96,11.06,10.95,11.01,98800.0,9.2314,9.3156,9.2229,9.2735,98800.0
2010-01-04 09:35:00,11.01,11.05,11.01,11.04,56900.0,9.2735,9.3072,9.2735,9.2988,56900.0
2010-01-04 09:40:00,11.05,11.06,10.98,10.99,45600.0,9.3072,9.3156,9.2482,9.2566,45600.0
2010-01-04 09:45:00,10.99,11.03,10.98,10.99,51400.0,9.2566,9.2903,9.2482,9.2566,51400.0
2010-01-04 09:50:00,10.99,10.99,10.95,10.97,31100.0,9.2566,9.2566,9.2229,9.2398,31100.0
2010-01-04 09:55:00,10.96,10.97,10.93,10.97,45500.0,9.2314,9.2398,9.2061,9.2398,45500.0
2010-01-04 10:00:00,10.97,10.97,10.9,10.9,62600.0,9.2398,9.2398,9.1808,9.1808,62600.0
2010-01-04 10:05:00,10.9,10.93,10.9,10.9,70400.0,9.1808,9.2061,9.1808,9.1808,70400.0
2010-01-04 10:10:00,10.91,10.91,10.87,10.9,138100.0,9.1893,9.1893,9.1556,9.1808,138100.0
2010-01-04 10:15:00,10.9,10.91,10.88,10.91,74600.0,9.1808,9.1893,9.164,9.1893,74600.0
2010-01-04 10:20:00,10.9,10.91,10.89,10.89,23900.0,9.1808,9.1893,9.1724,9.1724,23900.0
2010-01-04 10:25:00,10.88,10.89,10.88,10.88,24400.0,9.164,9.1724,9.164,9.164,24400.0
2010-01-04 10:30:00,10.89,10.9,10.88,10.89,36500.0,9.1724,9.1808,9.164,9.1724,36500.0
2010-01-04 10:35:00,10.9,10.91,10.89,10.91,27100.0,9.1808,9.1893,9.1724,9.1893,27100.0
2010-01-04 10:40:00,10.91,10.93,10.9,10.93,30700.0,9.1893,9.2061,9.1808,9.2061,30700.0
2010-01-04 10:45:00,10.93,10.94,10.92,10.94,25700.0,9.2061,9.2145,9.1977,9.2145,25700.0
2010-01-04 10:50:00,10.94,10.98,10.93,10.96,55500.0,9.2145,9.2482,9.2061,9.2314,55500.0
2010-01-04 10:55:00,10.97,10.99,10.96,10.97,45100.0,9.2398,9.2566,9.2314,9.2398,45100.0
2010-01-04 11:00:00,10.97,10.98,10.97,10.98,19400.0,9.2398,9.2482,9.2398,9.2482,19400.0
2010-01-04 11:05:00,10.98,11.05,10.98,11.03,121800.0,9.2482,9.3072,9.2482,9.2903,121800.0
2010-01-04 11:10:00,11.03,11.05,11.03,11.05,42200.0,9.2903,9.3072,9.2903,9.3072,42200.0
2010-01-04 11:15:00,11.05,11.06,11.04,11.06,78100.0,9.3072,9.3156,9.2988,9.3156,78100.0
2010-01-04 11:20:00,11.06,11.06,11.05,11.05,14700.0,9.3156,9.3156,9.3072,9.3072,14700.0
2010-01-04 11:25:00,11.06,11.09,11.05,11.09,67100.0,9.3156,9.3409,9.3072,9.3409,67100.0
2010-01-04 11:30:00,11.09,11.1,11.08,11.09,92900.0,9.3409,9.3493,9.3324,9.3409,92900.0
2010-01-04 11:35:00,11.09,11.1,11.08,11.09,78500.0,9.3409,9.3493,9.3324,9.3409,78500.0
2010-01-04 11:40:00,11.09,11.12,11.09,11.12,46900.0,9.3409,9.3661,9.3409,9.3661,46900.0
2010-01-04 11:45:00,11.11,11.12,11.1,11.11,69800.0,9.3577,9.3661,9.3493,9.3577,69800.0
2010-01-04 11:50:00,11.1,11.12,11.09,11.12,64900.0,9.3493,9.3661,9.3409,9.3661,64900.0
2010-01-04 11:55:00,11.11,11.12,11.11,11.12,14900.0,9.3577,9.3661,9.3577,9.3661,14900.0
2010-01-04 12:00:00,11.11,11.12,11.08,11.08,76000.0,9.3577,9.3661,9.3324,9.3324,76000.0
2010-01-04 12:05:00,11.08,11.13,11.08,11.12,49600.0,9.3324,9.3746,9.3324,9.3661,49600.0
2010-01-04 12:10:00,11.13,11.14,11.12,11.14,26000.0,9.3746,9.383,9.3661,9.383,26000.0
2010-01-04 12:15:00,11.14,11.14,11.13,11.14,16800.0,9.383,9.383,9.3746,9.383,16800.0
2010-01-04 12:20:00,11.14,11.14,11.1,11.13,88900.0,9.383,9.383,9.3493,9.3746,88900.0
2010-01-04 12:25:00,11.12,11.13,11.12,11.13,19800.0,9.3661,9.3746,9.3661,9.3746,19800.0
2010-01-04 12:30:00,11.13,11.14,11.12,11.13,28700.0,9.3746,9.383,9.3661,9.3746,28700.0
2010-01-04 12:35:00,11.13,11.13,11.1,11.11,39200.0,9.3746,9.3746,9.3493,9.3577,39200.0
2010-01-04 12:40:00,11.11,11.12,11.1,11.12,45500.0,9.3577,9.3661,9.3493,9.3661,45500.0
2010-01-04 12:45:00,11.11,11.12,11.11,11.11,26900.0,9.3577,9.3661,9.3577,9.3577,26900.0
2010-01-04 12:50:00,11.11,11.12,11.11,11.12,12000.0,9.3577,9.3661,9.3577,9.3661,12000.0
2010-01-04 12:55:00,11.11,11.12,11.09,11.11,81400.0,9.3577,9.3661,9.3409,9.3577,81400.0
2010-01-04 13:00:00,11.12,11.13,11.11,11.11,39500.0,9.3661,9.3746,9.3577,9.3577,39500.0
2010-01-04 13:05:00,11.11,11.13,11.11,11.13,39000.0,9.3577,9.3746,9.3577,9.3746,39000.0
2010-01-04 13:10:00,11.13,11.13,11.1,11.11,62400.0,9.3746,9.3746,9.3493,9.3577,62400.0
2010-01-04 13:15:00,11.12,11.13,11.11,11.12,24700.0,9.3661,9.3746,9.3577,9.3661,24700.0
2010-01-04 13:20:00,11.13,11.13,11.11,11.11,20700.0,9.3746,9.3746,9.3577,9.3577,20700.0
2010-01-04 13:25:00,11.11,11.12,11.1,11.11,20300.0,9.3577,9.3661,9.3493,9.3577,20300.0
2010-01-04 13:30:00,11.1,11.11,11.1,11.1,25600.0,9.3493,9.3577,9.3493,9.3493,25600.0
2010-01-04 13:35:00,11.1,11.11,11.1,11.11,24400.0,9.3493,9.3577,9.3493,9.3577,24400.0
2010-01-04 13:40:00,11.1,11.13,11.1,11.13,42400.0,9.3493,9.3746,9.3493,9.3746,42400.0
2010-01-04 13:45:00,11.13,11.13,11.12,11.13,30300.0,9.3746,9.3746,9.3661,9.3746,30300.0
2010-01-04 13:50:00,11.13,11.13,11.09,11.09,40000.0,9.3746,9.3746,9.3409,9.3409,40000.0
2010-01-04 13:55:00,11.09,11.1,11.08,11.09,25100.0,9.3409,9.3493,9.3324,9.3409,25100.0
2010-01-04 14:00:00,11.09,11.12,11.08,11.12,42700.0,9.3409,9.3661,9.3324,9.3661,42700.0
2010-01-04 14:05:00,11.12,11.12,11.1,11.11,49100.0,9.3661,9.3661,9.3493,9.3577,49100.0
2010-01-04 14:10:00,11.1,11.11,11.1,11.1,21100.0,9.3493,9.3577,9.3493,9.3493,21100.0
2010-01-04 14:15:00,11.11,11.12,11.1,11.12,30800.0,9.3577,9.3661,9.3493,9.3661,30800.0
2010-01-04 14:20:00,11.12,11.12,11.1,11.1,49500.0,9.3661,9.3661,9.3493,9.3493,49500.0
2010-01-04 14:25:00,11.1,11.11,11.09,11.1,50400.0,9.3493,9.3577,9.3409,9.3493,50400.0
2010-01-04 14:30:00,11.1,11.11,11.1,11.1,45100.0,9.3493,9.3577,9.3493,9.3493,45100.0
2010-01-04 14:35:00,11.11,11.12,11.09,11.12,113700.0,9.3577,9.3661,9.3409,9.3661,113700.0
2010-01-04 14:40:00,11.11,11.13,11.11,11.12,77700.0,9.3577,9.3746,9.3577,9.3661,77700.0
2010-01-04 14:45:00,11.12,11.13,11.11,11.12,66500.0,9.3661,9.3746,9.3577,9.3661,66500.0
2010-01-04 14:50:00,11.13,11.13,11.12,11.12,37400.0,9.3746,9.3746,9.3661,9.3661,37400.0
2010-01-04 14:55:00,11.12,11.13,11.12,11.12,91900.0,9.3661,9.3746,9.3661,9.3661,91900.0
2010-01-04 15:00:00,11.13,11.13,11.11,11.13,101100.0,9.3746,9.3746,9.3577,9.3746,101100.0
2010-01-04 15:05:00,11.13,11.18,11.12,11.16,238100.0,9.3746,9.4167,9.3661,9.3998,238100.0
2010-01-04 15:10:00,11.16,11.16,11.15,11.15,57100.0,9.3998,9.3998,9.3914,9.3914,57100.0
2010-01-04 15:15:00,11.15,11.16,11.13,11.14,123400.0,9.3914,9.3998,9.3746,9.383,123400.0
2010-01-04 15:20:00,11.14,11.14,11.09,11.1,341700.0,9.383,9.383,9.3409,9.3493,341700.0
2010-01-04 15:25:00,11.1,11.1,11.07,11.1,170400.0,9.3493,9.3493,9.324,9.3493,170400.0
2010-01-04 15:30:00,11.09,11.14,11.09,11.14,188700.0,9.3409,9.383,9.3409,9.383,188700.0
2010-01-04 15:35:00,11.13,11.14,11.12,11.13,117100.0,9.3746,9.383,9.3661,9.3746,117100.0
2010-01-04 15:40:00,11.12,11.15,11.11,11.14,176700.0,9.3661,9.3914,9.3577,9.383,176700.0
2010-01-04 15:45:00,11.14,11.15,11.12,11.13,143900.0,9.383,9.3914,9.3661,9.3746,143900.0
2010-01-04 15:50:00,11.12,11.17,11.12,11.16,298400.0,9.3661,9.4082,9.3661,9.3998,298400.0
2010-01-04 15:55:00,11.16,11.18,11.15,11.17,325600.0,9.3998,9.4167,9.3914,9.4082,325600.0
2010-01-05 09:30:00,11.13,11.24,11.1,11.2,211500.0,9.3746,9.4672,9.3493,9.4335,211500.0
2010-01-05 09:35:00,11.2,11.2,11.12,11.14,103800.0,9.4335,9.4335,9.3661,9.383,103800.0
2010-01-05 09:40:00,11.14,11.14,11.08,11.1,538600.0,9.383,9.383,9.3324,9.3493,538600.0
2010-01-05 09:45:00,11.09,11.15,11.08,11.14,71300.0,9.3409,9.3914,9.3324,9.383,71300.0
2010-01-05 09:50:00,11.14,11.15,11.09,11.11,89200.0,9.383,9.3914,9.3409,9.3577,89200.0
2010-01-05 09:55:00,11.12,11.12,11.06,11.07,130500.0,9.3661,9.3661,9.3156,9.324,130500.0
2010-01-05 10:00:00,11.06,11.09,10.94,11.09,357400.0,9.3156,9.3409,9.2145,9.3409,357400.0
2010-01-05 10:05:00,11.1,11.11,11.05,11.09,146700.0,9.3493,9.3577,9.3072,9.3409,146700.0
2010-01-05 10:10:00,11.1,11.19,11.1,11.17,207200.0,9.3493,9.4251,9.3493,9.4082,207200.0
2010-01-05 10:15:00,11.17,11.2,11.16,11.19,352200.0,9.4082,9.4335,9.3998,9.4251,352200.0
2010-01-05 10:20:00,11.19,11.26,11.18,11.21,140200.0,9.4251,9.4841,9.4167,9.4419,140200.0
2010-01-05 10:25:00,11.2,11.24,11.16,11.21,178000.0,9.4335,9.4672,9.3998,9.4419,178000.0
2010-01-05 10:30:00,11.2,11.21,11.16,11.16,31200.0,9.4335,9.4419,9.3998,9.3998,31200.0
2010-01-05 10:35:00,11.16,11.17,11.16,11.16,12100.0,9.3998,9.4082,9.3998,9.3998,12100.0
2010-01-05 10:40:00,11.16,11.19,11.15,11.19,121400.0,9.3998,9.4251,9.3914,9.4251,121400.0
2010-01-05 10:45:00,11.19,11.24,11.19,11.23,106700.0,9.4251,9.4672,9.4251,9.4588,106700.0
2010-01-05 10:50:00,11.23,11.29,11.23,11.29,98100.0,9.4588,9.5093,9.4588,9.5093,98100.0
2010-01-05 10:55:00,11.29,11.3,11.26,11.29,149600.0,9.5093,9.5177,9.4841,9.5093,149600.0
2010-01-05 11:00:00,11.3,11.35,11.29,11.33,93500.0,9.5177,9.5599,9.5093,9.543,93500.0
2010-01-05 11:05:00,11.32,11.34,11.29,11.3,660000.0,9.5346,9.5514,9.5093,9.5177,660000.0
2010-01-05 11:10:00,11.3,11.3,11.29,11.3,71200.0,9.5177,9.5177,9.5093,9.5177,71200.0
2010-01-05 11:15:00,11.29,11.3,11.25,11.26,72800.0,9.5093,9.5177,9.4756,9.4841,72800.0
2010-01-05 11:20:00,11.25,11.27,11.2,11.23,137300.0,9.4756,9.4925,9.4335,9.4588,137300.0
2010-01-05 11:25:00,11.22,11.26,11.22,11.25,76000.0,9.4504,9.4841,9.4504,9.4756,76000.0
2010-01-05 11:30:00,11.22,11.22,11.2,11.21,289900.0,9.4504,9.4504,9.4335,9.4419,289900.0
2010-01-05 11:35:00,11.22,11.22,11.21,11.22,40300.0,9.4504,9.4504,9.4419,9.4504,40300.0
2010-01-05 11:40:00,11.22,11.24,11.21,11.24,29700.0,9.4504,9.4672,9.4419,9.4672,29700.0
2010-01-05 11:45:00,11.24,11.26,11.24,11.25,37100.0,9.4672,9.4841,9.4672,9.4756,37100.0
2010-01-05 11:50:00,11.26,11.28,11.25,11.27,23200.0,9.4841,9.5009,9.4756,9.4925,23200.0
2010-01-05 11:55:00,11.27,11.28,11.27,11.27,27900.0,9.4925,9.5009,9.4925,9.4925,27900.0
2010-01-05 12:00:00,11.28,11.28,11.27,11.28,14600.0,9.5009,9.5009,9.4925,9.5009,14600.0
2010-01-05 12:05:00,11.28,11.35,11.28,11.33,217400.0,9.5009,9.5599,9.5009,9.543,217400.0
2010-01-05 12:10:00,11.33,11.35,11.33,11.34,114400.0,9.543,9.5599,9.543,9.5514,114400.0
2010-01-05 12:15:00,11.34,11.35,11.34,11.34,92200.0,9.5514,9.5599,9.5514,9.5514,92200.0
2010-01-05 12:20:00,11.34,11.35,11.34,11.35,17100.0,9.5514,9.5599,9.5514,9.5599,17100.0
2010-01-05 12:25:00,11.34,11.35,11.33,11.34,55400.0,9.5514,9.5599,9.543,9.5514,55400.0
2010-01-05 12:30:00,11.33,11.35,11.32,11.34,71700.0,9.543,9.5599,9.5346,9.5514,71700.0
2010-01-05 12:35:00,11.34,11.34,11.33,11.34,7200.0,9.5514,9.5514,9.543,9.5514,7200.0
2010-01-05 12:40:00,11.34,11.34,11.33,11.34,9500.0,9.5514,9.5514,9.543,9.5514,9500.0
2010-01-05 12:45:00,11.34,11.35,11.33,11.35,33800.0,9.5514,9.5599,9.543,9.5599,33800.0
2010-01-05 12:50:00,11.35,11.35,11.33,11.35,32600.0,9.5599,9.5599,9.543,9.5599,32600.0
2010-01-05 12:55:00,11.35,11.35,11.34,11.35,11200.0,9.5599,9.5599,9.5514,9.5599,11200.0
2010-01-05 13:00:00,11.35,11.35,11.33,11.35,58500.0,9.5599,9.5599,9.543,9.5599,58500.0
2010-01-05 13:05:00,11.34,11.35,11.32,11.32,41000.0,9.5514,9.5599,9.5346,9.5346,41000.0
2010-01-05 13:10:00,11.33,11.34,11.32,11.34,19300.0,9.543,9.5514,9.5346,9.5514,19300.0
2010-01-05 13:15:00,11.34,11.34,11.33,11.34,37100.0,9.5514,9.5514,9.543,9.5514,37100.0
2010-01-05 13:20:00,11.34,11.34,11.32,11.33,56600.0,9.5514,9.5514,9.5346,9.543,56600.0
2010-01-05 13:25:00,11.34,11.34,11.33,11.34,16800.0,9.5514,9.5514,9.543,9.5514,16800.0
2010-01-05 13:30:00,11.33,11.34,11.31,11.34,135200.0,9.543,9.5514,9.5262,9.5514,135200.0
2010-01-05 13:35:00,11.33,11.35,11.33,11.34,38000.0,9.543,9.5599,9.543,9.5514,38000.0
2010-01-05 13:40:00,11.34,11.35,11.33,11.33,78700.0,9.5514,9.5599,9.543,9.543,78700.0
2010-01-05 13:45:00,11.34,11.35,11.33,11.34,330300.0,9.5514,9.5599,9.543,9.5514,330300.0
2010-01-05 13:50:00,11.34,11.35,11.33,11.35,57600.0,9.5514,9.5599,9.543,9.5599,57600.0
2010-01-05 13:55:00,11.35,11.35,11.34,11.34,24500.0,9.5599,9.5599,9.5514,9.5514,24500.0
2010-01-05 14:00:00,11.35,11.39,11.34,11.38,137900.0,9.5599,9.5935,9.5514,9.5851,137900.0
2010-01-05 14:05:00,11.39,11.4,11.38,11.38,81900.0,9.5935,9.602,9.5851,9.5851,81900.0
2010-01-05 14:10:00,11.38,11.4,11.38,11.39,26200.0,9.5851,9.602,9.5851,9.5935,26200.0
2010-01-05 14:15:00,11.39,11.41,11.39,11.39,67300.0,9.5935,9.6104,9.5935,9.5935,67300.0
2010-01-05 14:20:00,11.39,11.4,11.38,11.39,31500.0,9.5935,9.602,9.5851,9.5935,31500.0
2010-01-05 14:25:00,11.4,11.42,11.4,11.41,25400.0,9.602,9.6188,9.602,9.6104,25400.0
2010-01-05 14:30:00,11.41,11.43,11.41,11.42,42900.0,9.6104,9.6272,9.6104,9.6188,42900.0
2010-01-05 14:35:00,11.42,11.43,11.41,11.42,48600.0,9.6188,9.6272,9.6104,9.6188,48600.0
2010-01-05 14:40:00,11.43,11.43,11.4,11.43,80000.0,9.6272,9.6272,9.602,9.6272,80000.0
2010-01-05 14:45:00,11.43,11.45,11.43,11.44,31100.0,9.6272,9.6441,9.6272,9.6357,31100.0
2010-01-05 14:50:00,11.44,11.45,11.43,11.43,58800.0,9.6357,9.6441,9.6272,9.6272,58800.0
2010-01-05 14:55:00,11.43,11.44,11.41,11.43,91700.0,9.6272,9.6357,9.6104,9.6272,91700.0
2010-01-05 15:00:00,11.43,11.44,11.43,11.43,14500.0,9.6272,9.6357,9.6272,9.6272,14500.0
2010-01-05 15:05:00,11.43,11.47,11.43,11.44,131400.0,9.6272,9.6609,9.6272,9.6357,131400.0
2010-01-05 15:10:00,11.44,11.45,11.44,11.45,22300.0,9.6357,9.6441,9.6357,9.6441,22300.0
2010-01-05 15:15:00,11.44,11.45,11.44,11.44,70200.0,9.6357,9.6441,9.6357,9.6357,70200.0
2010-01-05 15:20:00,11.44,11.49,11.44,11.49,704000.0,9.6357,9.6778,9.6357,9.6778,704000.0
2010-01-05 15:25:00,11.49,11.5,11.48,11.49,44300.0,9.6778,9.6862,9.6694,9.6778,44300.0
2010-01-05 15:30:00,11.49,11.55,11.49,11.55,216000.0,9.6778,9.7283,9.6778,9.7283,216000.0
2010-01-05 15:35:00,11.55,11.58,11.54,11.56,696100.0,9.7283,9.7536,9.7199,9.7367,696100.0
2010-01-05 15:40:00,11.57,11.58,11.55,11.55,118200.0,9.7452,9.7536,9.7283,9.7283,118200.0
2010-01-05 15:45:00,11.55,11.58,11.55,11.57,143000.0,9.7283,9.7536,9.7283,9.7452,143000.0
2010-01-05 15:50:00,11.57,11.59,11.56,11.58,194200.0,9.7452,9.762,9.7367,9.7536,194200.0
2010-01-05 15:55:00,11.59,11.59,11.56,11.58,304800.0,9.762,9.762,9.7367,9.7536,304800.0
2010-01-06 09:30:00,11.45,11.56,11.39,11.56,89200.0,9.6441,9.7367,9.5935,9.7367,89200.0
2010-01-06 09:35:00,11.56,11.63,11.55,11.61,54800.0,9.7367,9.7957,9.7283,9.7788,54800.0
2010-01-06 09:40:00,11.61,11.63,11.56,11.6,87200.0,9.7788,9.7957,9.7367,9.7704,87200.0
2010-01-06 09:45:00,11.59,11.62,11.58,11.61,136300.0,9.762,9.7873,9.7536,9.7788,136300.0
2010-01-06 09:50:00,11.62,11.66,11.6,11.62,221000.0,9.7873,9.821,9.7704,9.7873,221000.0
2010-01-06 09:55:00,11.61,11.61,11.52,11.52,68600.0,9.7788,9.7788,9.703,9.703,68600.0
2010-01-06 10:00:00,11.52,11.52,11.45,11.48,246100.0,9.703,9.703,9.6441,9.6694,246100.0
2010-01-06 10:05:00,11.48,11.51,11.45,11.49,303500.0,9.6694,9.6946,9.6441,9.6778,303500.0
2010-01-06 10:10:00,11.49,11.52,11.47,11.49,100700.0,9.6778,9.703,9.6609,9.6778,100700.0
2010-01-06 10:15:00,11.49,11.53,11.48,11.51,115300.0,9.6778,9.7115,9.6694,9.6946,115300.0
2010-01-06 10:20:00,11.5,11.51,11.49,11.5,42900.0,9.6862,9.6946,9.6778,9.6862,42900.0
2010-01-06 10:25:00,11.5,11.54,11.5,11.51,54300.0,9.6862,9.7199,9.6862,9.6946,54300.0
2010-01-06 10:30:00,11.5,11.55,11.44,11.47,325200.0,9.6862,9.7283,9.6357,9.6609,325200.0
2010-01-06 10:35:00,11.46,11.47,11.4,11.44,222100.0,9.6525,9.6609,9.602,9.6357,222100.0
2010-01-06 10:40:00,11.44,11.47,11.41,11.45,801500.0,9.6357,9.6609,9.6104,9.6441,801500.0
2010-01-06 10:45:00,11.45,11.5,11.44,11.5,32700.0,9.6441,9.6862,9.6357,9.6862,32700.0
2010-01-06 10:50:00,11.5,11.56,11.46,11.53,197200.0,9.6862,9.7367,9.6525,9.7115,197200.0
2010-01-06 10:55:00,11.56,11.58,11.52,11.53,116300.0,9.7367,9.7536,9.703,9.7115,116300.0
2010-01-06 11:00:00,11.53,11.55,11.44,11.52,144000.0,9.7115,9.7283,9.6357,9.703,144000.0
2010-01-06 11:05:00,11.52,11.53,11.52,11.52,16800.0,9.703,9.7115,9.703,9.703,16800.0
2010-01-06 11:10:00,11.52,11.55,11.52,11.53,85100.0,9.703,9.7283,9.703,9.7115,85100.0
2010-01-06 11:15:00,11.54,11.57,11.52,11.56,120100.0,9.7199,9.7452,9.703,9.7367,120100.0
2010-01-06 11:20:00,11.56,11.6,11.55,11.58,83800.0,9.7367,9.7704,9.7283,9.7536,83800.0
2010-01-06 11:25:00,11.57,11.58,11.56,11.56,12700.0,9.7452,9.7536,9.7367,9.7367,12700.0
2010-01-06 11:30:00,11.56,11.6,11.56,11.6,466600.0,9.7367,9.7704,9.7367,9.7704,466600.0
2010-01-06 11:35:00,11.6,11.62,11.59,11.6,193600.0,9.7704,9.7873,9.762,9.7704,193600.0
2010-01-06 11:40:00,11.6,11.63,11.59,11.63,80900.0,9.7704,9.7957,9.762,9.7957,80900.0
2010-01-06 11:45:00,11.63,11.65,11.62,11.63,66100.0,9.7957,9.8125,9.7873,9.7957,66100.0
2010-01-06 11:50:00,11.63,11.64,11.61,11.62,50400.0,9.7957,9.8041,9.7788,9.7873,50400.0
2010-01-06 11:55:00,11.62,11.64,11.61,11.62,120600.0,9.7873,9.8041,9.7788,9.7873,120600.0
2010-01-06 12:00:00,11.62,11.63,11.61,11.61,17500.0,9.7873,9.7957,9.7788,9.7788,17500.0
2010-01-06 12:05:00,11.62,11.62,11.6,11.6,49100.0,9.7873,9.7873,9.7704,9.7704,49100.0
2010-01-06 12:10:00,11.59,11.6,11.55,11.56,21200.0,9.762,9.7704,9.7283,9.7367,21200.0
2010-01-06 12:15:00,11.57,11.6,11.56,11.59,32900.0,9.7452,9.7704,9.7367,9.762,32900.0
2010-01-06 12:20:00,11.59,11.6,11.57,11.59,52900.0,9.762,9.7704,9.7452,9.762,52900.0
2010-01-06 12:25:00,11.59,11.59,11.58,11.58,5400.0,9.762,9.762,9.7536,9.7536,5400.0
2010-01-06 12:30:00,11.58,11.59,11.56,11.56,26700.0,9.7536,9.762,9.7367,9.7367,26700.0
2010-01-06 12:35:00,11.56,11.57,11.54,11.56,73500.0,9.7367,9.7452,9.7199,9.7367,73500.0
2010-01-06 12:40:00,11.56,11.59,11.55,11.57,49400.0,9.7367,9.762,9.7283,9.7452,49400.0
2010-01-06 12:45:00,11.58,11.59,11.56,11.59,58400.0,9.7536,9.762,9.7367,9.762,58400.0
2010-01-06 12:50:00,11.58,11.6,11.57,11.58,30200.0,9.7536,9.7704,9.7452,9.7536,30200.0
2010-01-06 12:55:00,11.57,11.59,11.56,11.58,59100.0,9.7452,9.762,9.7367,9.7536,59100.0
2010-01-06 13:00:00,11.58,11.58,11.55,11.55,56000.0,9.7536,9.7536,9.7283,9.7283,56000.0
2010-01-06 13:05:00,11.55,11.55,11.53,11.55,17400.0,9.7283,9.7283,9.7115,9.7283,17400.0
2010-01-06 13:10:00,11.55,11.55,11.54,11.55,10700.0,9.7283,9.7283,9.7199,9.7283,10700.0
2010-01-06 13:15:00,11.55,11.56,11.54,11.56,34300.0,9.7283,9.7367,9.7199,9.7367,34300.0
2010-01-06 13:20:00,11.56,11.58,11.56,11.58,44200.0,9.7367,9.7536,9.7367,9.7536,44200.0
2010-01-06 13:25:00,11.58,11.58,11.57,11.58,26400.0,9.7536,9.7536,9.7452,9.7536,26400.0
2010-01-06 13:30:00,11.58,11.59,11.55,11.56,147800.0,9.7536,9.762,9.7283,9.7367,147800.0
2010-01-06 13:35:00,11.55,11.58,11.52,11.56,94700.0,9.7283,9.7536,9.703,9.7367,94700.0
2010-01-06 13:40:00,11.56,11.59,11.56,11.59,72200.0,9.7367,9.762,9.7367,9.762,72200.0
2010-01-06 13:45:00,11.58,11.6,11.57,11.6,103000.0,9.7536,9.7704,9.7452,9.7704,103000.0
2010-01-06 13:50:00,11.6,11.62,11.59,11.61,38000.0,9.7704,9.7873,9.762,9.7788,38000.0
2010-01-06 13:55:00,11.61,11.65,11.61,11.65,48500.0,9.7788,9.8125,9.7788,9.8125,48500.0
2010-01-06 14:00:00,11.65,11.67,11.6,11.6,61400.0,9.8125,9.8294,9.7704,9.7704,61400.0
2010-01-06 14:05:00,11.6,11.65,11.6,11.64,61000.0,9.7704,9.8125,9.7704,9.8041,61000.0
2010-01-06 14:10:00,11.65,11.65,11.62,11.62,10400.0,9.8125,9.8125,9.7873,9.7873,10400.0
2010-01-06 14:15:00,11.63,11.68,11.62,11.67,53300.0,9.7957,9.8378,9.7873,9.8294,53300.0
2010-01-06 14:20:00,11.67,11.69,11.66,11.69,40200.0,9.8294,9.8462,9.821,9.8462,40200.0
2010-01-06 14:25:00,11.68,11.7,11.68,11.69,43000.0,9.8378,9.8547,9.8378,9.8462,43000.0
2010-01-06 14:30:00,11.69,11.73,11.69,11.71,70000.0,9.8462,9.8799,9.8462,9.8631,70000.0
2010-01-06 14:35:00,11.72,11.76,11.71,11.72,181200.0,9.8715,9.9052,9.8631,9.8715,181200.0
2010-01-06 14:40:00,11.72,11.74,11.71,11.74,59200.0,9.8715,9.8883,9.8631,9.8883,59200.0
2010-01-06 14:45:00,11.73,11.74,11.73,11.74,7200.0,9.8799,9.8883,9.8799,9.8883,7200.0
2010-01-06 14:50:00,11.74,11.74,11.73,11.74,9800.0,9.8883,9.8883,9.8799,9.8883,9800.0
2010-01-06 14:55:00,11.74,11.75,11.73,11.75,37200.0,9.8883,9.8968,9.8799,9.8968,37200.0
2010-01-06 15:00:00,11.74,11.75,11.7,11.71,53200.0,9.8883,9.8968,9.8547,9.8631,53200.0
2010-01-06 15:05:00,11.7,11.71,11.69,11.7,58800.0,9.8547,9.8631,9.8462,9.8547,58800.0
2010-01-06 15:10:00,11.69,11.73,11.67,11.72,160200.0,9.8462,9.8799,9.8294,9.8715,160200.0
2010-01-06 15:15:00,11.73,11.73,11.69,11.69,80700.0,9.8799,9.8799,9.8462,9.8462,80700.0
2010-01-06 15:20:00,11.69,11.73,11.69,11.71,71100.0,9.8462,9.8799,9.8462,9.8631,71100.0
2010-01-06 15:25:00,11.71,11.71,11.69,11.7,24700.0,9.8631,9.8631,9.8462,9.8547,24700.0
2010-01-06 15:30:00,11.69,11.7,11.69,11.7,152300.0,9.8462,9.8547,9.8462,9.8547,152300.0
2010-01-06 15:35:00,11.7,11.7,11.68,11.69,70400.0,9.8547,9.8547,9.8378,9.8462,70400.0
2010-01-06 15:40:00,11.68,11.72,11.68,11.72,169000.0,9.8378,9.8715,9.8378,9.8715,169000.0
2010-01-06 15:45:00,11.71,11.72,11.65,11.65,198300.0,9.8631,9.8715,9.8125,9.8125,198300.0
2010-01-06 15:50:00,11.66,11.68,11.63,11.67,343800.0,9.821,9.8378,9.7957,9.8294,343800.0
2010-01-06 15:55:00,11.67,11.67,11.64,11.67,435600.0,9.8294,9.8294,9.8041,9.8294,435600.0
2010-01-07 09:30:00,11.99,12.29,11.92,12.2,772800.0,10.0989,10.3516,10.04,10.2758,772800.0
2010-01-07 09:35:00,12.19,12.4,12.19,12.33,542200.0,10.2674,10.4442,10.2674,10.3853,542200.0
2010-01-07 09:40:00,12.33,12.35,12.26,12.3,533000.0,10.3853,10.4021,10.3263,10.36,533000.0
2010-01-07 09:45:00,12.31,12.63,12.28,12.31,380700.0,10.3684,10.638,10.3432,10.3684,380700.0
2010-01-07 09:50:00,12.3,12.31,12.22,12.22,239500.0,10.36,10.3684,10.2926,10.2926,239500.0
2010-01-07 09:55:00,12.21,12.24,12.07,12.09,331000.0,10.2842,10.3095,10.1663,10.1831,331000.0
2010-01-07 10:00:00,12.09,12.1,11.98,12.06,691900.0,10.1831,10.1916,10.0905,10.1579,691900.0
2010-01-07 10:05:00,12.04,12.12,12.04,12.06,201100.0,10.141,10.2084,10.141,10.1579,201100.0
2010-01-07 10:10:00,12.06,12.22,12.03,12.21,414200.0,10.1579,10.2926,10.1326,10.2842,414200.0
2010-01-07 10:15:00,12.21,12.28,12.2,12.25,232500.0,10.2842,10.3432,10.2758,10.3179,232500.0
2010-01-07 10:20:00,12.24,12.25,12.15,12.16,110000.0,10.3095,10.3179,10.2337,10.2421,110000.0
2010-01-07 10:25:00,12.15,12.2,12.12,12.17,97100.0,10.2337,10.2758,10.2084,10.2505,97100.0
2010-01-07 10:30:00,12.16,12.24,12.16,12.24,122900.0,10.2421,10.3095,10.2421,10.3095,122900.0
2010-01-07 10:35:00,12.24,12.25,12.19,12.21,91500.0,10.3095,10.3179,10.2674,10.2842,91500.0
2010-01-07 10:40:00,12.2,12.24,12.19,12.22,49600.0,10.2758,10.3095,10.2674,10.2926,49600.0
2010-01-07 10:45:00,12.22,12.25,12.21,12.25,73000.0,10.2926,10.3179,10.2842,10.3179,73000.0
2010-01-07 10:50:00,12.25,12.3,12.24,12.25,185000.0,10.3179,10.36,10.3095,10.3179,185000.0
2010-01-07 10:55:00,12.25,12.33,12.24,12.28,283600.0,10.3179,10.3853,10.3095,10.3432,283600.0
2010-01-07 11:00:00,12.29,12.3,12.25,12.26,103800.0,10.3516,10.36,10.3179,10.3263,103800.0
2010-01-07 11:05:00,12.26,12.28,12.24,12.26,117600.0,10.3263,10.3432,10.3095,10.3263,117600.0
2010-01-07 11:10:00,12.26,12.28,12.24,12.24,120200.0,10.3263,10.3432,10.3095,10.3095,120200.0
2010-01-07 11:15:00,12.24,12.25,12.21,12.22,45700.0,10.3095,10.3179,10.2842,10.2926,45700.0
2010-01-07 11:20:00,12.21,12.22,12.2,12.2,41600.0,10.2842,10.2926,10.2758,10.2758,41600.0
2010-01-07 11:25:00,12.2,12.25,12.19,12.21,96800.0,10.2758,10.3179,10.2674,10.2842,96800.0
2010-01-07 11:30:00,12.22,12.3,12.22,12.3,77300.0,10.2926,10.36,10.2926,10.36,77300.0
2010-01-07 11:35:00,12.3,12.3,12.27,12.28,167900.0,10.36,10.36,10.3348,10.3432,167900.0
2010-01-07 11:40:00,12.28,12.3,12.22,12.23,94900.0,10.3432,10.36,10.2926,10.3011,94900.0
2010-01-07 11:45:00,12.22,12.25,12.15,12.16,186100.0,10.2926,10.3179,10.2337,10.2421,186100.0
2010-01-07 11:50:00,12.16,12.2,12.15,12.19,35500.0,10.2421,10.2758,10.2337,10.2674,35500.0
2010-01-07 11:55:00,12.2,12.24,12.19,12.23,40800.0,10.2758,10.3095,10.2674,10.3011,40800.0
2010-01-07 12:00:00,12.23,12.26,12.19,12.19,61400.0,10.3011,10.3263,10.2674,10.2674,61400.0
2010-01-07 12:05:00,12.19,12.19,12.13,12.13,83600.0,10.2674,10.2674,10.2168,10.2168,83600.0
2010-01-07 12:10:00,12.13,12.17,12.13,12.16,59500.0,10.2168,10.2505,10.2168,10.2421,59500.0
2010-01-07 12:15:00,12.16,12.2,12.15,12.2,27400.0,10.2421,10.2758,10.2337,10.2758,27400.0
2010-01-07 12:20:00,12.19,12.2,12.17,12.19,144800.0,10.2674,10.2758,10.2505,10.2674,144800.0
2010-01-07 12:25:00,12.18,12.19,12.15,12.18,54900.0,10.2589,10.2674,10.2337,10.2589,54900.0
2010-01-07 12:30:00,12.17,12.23,12.16,12.23,35600.0,10.2505,10.3011,10.2421,10.3011,35600.0
2010-01-07 12:35:00,12.23,12.27,12.19,12.19,102100.0,10.3011,10.3348,10.2674,10.2674,102100.0
2010-01-07 12:40:00,12.19,12.26,12.18,12.26,89400.0,10.2674,10.3263,10.2589,10.3263,89400.0
2010-01-07 12:45:00,12.25,12.27,12.25,12.25,78400.0,10.3179,10.3348,10.3179,10.3179,78400.0
2010-01-07 12:50:00,12.26,12.29,12.25,12.29,41300.0,10.3263,10.3516,10.3179,10.3516,41300.0
2010-01-07 12:55:00,12.29,12.29,12.28,12.29,6200.0,10.3516,10.3516,10.3432,10.3516,6200.0
2010-01-07 13:00:00,12.28,12.3,12.28,12.3,25500.0,10.3432,10.36,10.3432,10.36,25500.0
2010-01-07 13:05:00,12.3,12.3,12.28,12.29,80300.0,10.36,10.36,10.3432,10.3516,80300.0
2010-01-07 13:10:00,12.29,12.33,12.28,12.33,105100.0,10.3516,10.3853,10.3432,10.3853,105100.0
2010-01-07 13:15:00,12.33,12.38,12.32,12.37,132100.0,10.3853,10.4274,10.3769,10.419,132100.0
2010-01-07 13:20:00,12.37,12.37,12.29,12.29,139900.0,10.419,10.419,10.3516,10.3516,139900.0
2010-01-07 13:25:00,12.28,12.29,12.27,12.29,63900.0,10.3432,10.3516,10.3348,10.3516,63900.0
2010-01-07 13:30:00,12.28,12.29,12.25,12.25,57700.0,10.3432,10.3516,10.3179,10.3179,57700.0
2010-01-07 13:35:00,12.26,12.29,12.25,12.28,89800.0,10.3263,10.3516,10.3179,10.3432,89800.0
2010-01-07 13:40:00,12.28,12.28,12.25,12.26,69900.0,10.3432,10.3432,10.3179,10.3263,69900.0
2010-01-07 13:45:00,12.26,12.28,12.25,12.27,65900.0,10.3263,10.3432,10.3179,10.3348,65900.0
2010-01-07 13:50:00,12.28,12.29,12.25,12.29,143500.0,10.3432,10.3516,10.3179,10.3516,143500.0
2010-01-07 13:55:00,12.29,12.32,12.28,12.31,145900.0,10.3516,10.3769,10.3432,10.3684,145900.0
2010-01-07 14:00:00,12.31,12.32,12.31,12.32,76400.0,10.3684,10.3769,10.3684,10.3769,76400.0
2010-01-07 14:05:00,12.32,12.33,12.31,12.33,92100.0,10.3769,10.3853,10.3684,10.3853,92100.0
2010-01-07 14:10:00,12.33,12.34,12.32,12.34,37000.0,10.3853,10.3937,10.3769,10.3937,37000.0
2010-01-07 14:15:00,12.34,12.34,12.29,12.3,121300.0,10.3937,10.3937,10.3516,10.36,121300.0
2010-01-07 14:20:00,12.29,12.33,12.29,12.33,61500.0,10.3516,10.3853,10.3516,10.3853,61500.0
2010-01-07 14:25:00,12.33,12.38,12.32,12.38,219200.0,10.3853,10.4274,10.3769,10.4274,219200.0
2010-01-07 14:30:00,12.38,12.43,12.38,12.43,78500.0,10.4274,10.4695,10.4274,10.4695,78500.0
2010-01-07 14:35:00,12.43,12.44,12.36,12.37,188700.0,10.4695,10.4779,10.4106,10.419,188700.0
2010-01-07 14:40:00,12.37,12.38,12.36,12.38,152500.0,10.419,10.4274,10.4106,10.4274,152500.0
2010-01-07 14:45:00,12.38,12.39,12.36,12.39,104800.0,10.4274,10.4358,10.4106,10.4358,104800.0
2010-01-07 14:50:00,12.39,12.45,12.39,12.45,154100.0,10.4358,10.4864,10.4358,10.4864,154100.0
2010-01-07 14:55:00,12.45,12.45,12.4,12.41,95600.0,10.4864,10.4864,10.4442,10.4527,95600.0
2010-01-07 15:00:00,12.42,12.42,12.34,12.37,217900.0,10.4611,10.4611,10.3937,10.419,217900.0
2010-01-07 15:05:00,12.36,12.38,12.34,12.38,165900.0,10.4106,10.4274,10.3937,10.4274,165900.0
2010-01-07 15:10:00,12.38,12.45,12.36,12.43,191300.0,10.4274,10.4864,10.4106,10.4695,191300.0
2010-01-07 15:15:00,12.43,12.45,12.42,12.45,98900.0,10.4695,10.4864,10.4611,10.4864,98900.0
2010-01-07 15:20:00,12.45,12.47,12.4,12.47,147100.0,10.4864,10.5032,10.4442,10.5032,147100.0
2010-01-07 15:25:00,12.47,12.47,12.42,12.46,176500.0,10.5032,10.5032,10.4611,10.4948,176500.0
2010-01-07 15:30:00,12.46,12.5,12.45,12.49,238200.0,10.4948,10.5285,10.4864,10.5201,238200.0
2010-01-07 15:35:00,12.49,12.51,12.46,12.51,367000.0,10.5201,10.5369,10.4948,10.5369,367000.0
2010-01-07 15:40:00,12.5,12.53,12.49,12.49,197300.0,10.5285,10.5537,10.5201,10.5201,197300.0
2010-01-07 15:45:00,12.49,12.5,12.4,12.41,249900.0,10.5201,10.5285,10.4442,10.4527,249900.0
2010-01-07 15:50:00,12.4,12.41,12.33,12.36,638500.0,10.4442,10.4527,10.3853,10.4106,638500.0
2010-01-07 15:55:00,12.36,12.36,12.27,12.28,1050700.0,10.4106,10.4106,10.3348,10.3432,1050700.0
2010-01-08 09:30:00,12.12,12.31,12.07,12.25,277200.0,10.2084,10.3684,10.1663,10.3179,277200.0
2010-01-08 09:35:00,12.24,12.3,12.2,12.23,171100.0,10.3095,10.36,10.2758,10.3011,171100.0
2010-01-08 09:40:00,12.22,12.23,12.14,12.19,144900.0,10.2926,10.3011,10.2253,10.2674,144900.0
2010-01-08 09:45:00,12.19,12.28,12.14,12.28,67900.0,10.2674,10.3432,10.2253,10.3432,67900.0
2010-01-08 09:50:00,12.28,12.28,12.23,12.27,36400.0,10.3432,10.3432,10.3011,10.3348,36400.0
2010-01-08 09:55:00,12.27,12.28,12.21,12.23,84800.0,10.3348,10.3432,10.2842,10.3011,84800.0
2010-01-08 10:00:00,12.24,12.25,12.2,12.2,81100.0,10.3095,10.3179,10.2758,10.2758,81100.0
2010-01-08 10:05:00,12.2,12.21,12.19,12.2,26500.0,10.2758,10.2842,10.2674,10.2758,26500.0
2010-01-08 10:10:00,12.19,12.2,12.12,12.12,117800.0,10.2674,10.2758,10.2084,10.2084,117800.0
2010-01-08 10:15:00,12.12,12.17,12.12,12.15,69800.0,10.2084,10.2505,10.2084,10.2337,69800.0
2010-01-08 10:20:00,12.16,12.19,12.15,12.15,46800.0,10.2421,10.2674,10.2337,10.2337,46800.0
2010-01-08 10:25:00,12.17,12.19,12.15,12.18,40200.0,10.2505,10.2674,10.2337,10.2589,40200.0
2010-01-08 10:30:00,12.18,12.2,12.16,12.16,133400.0,10.2589,10.2758,10.2421,10.2421,133400.0
2010-01-08 10:35:00,12.17,12.17,12.11,12.11,52300.0,10.2505,10.2505,10.2,10.2,52300.0
2010-01-08 10:40:00,12.11,12.12,12.08,12.08,139300.0,10.2,10.2084,10.1747,10.1747,139300.0
2010-01-08 10:45:00,12.08,12.1,12.04,12.08,97600.0,10.1747,10.1916,10.141,10.1747,97600.0
2010-01-08 10:50:00,12.08,12.08,12.07,12.08,11000.0,10.1747,10.1747,10.1663,10.1747,11000.0
2010-01-08 10:55:00,12.08,12.11,12.05,12.09,96000.0,10.1747,10.2,10.1495,10.1831,96000.0
2010-01-08 11:00:00,12.1,12.1,12.05,12.06,112100.0,10.1916,10.1916,10.1495,10.1579,112100.0
2010-01-08 11:05:00,12.05,12.06,12.05,12.06,32300.0,10.1495,10.1579,10.1495,10.1579,32300.0
2010-01-08 11:10:00,12.06,12.06,12.04,12.05,32400.0,10.1579,10.1579,10.141,10.1495,32400.0
2010-01-08 11:15:00,12.04,12.09,12.04,12.09,41900.0,10.141,10.1831,10.141,10.1831,41900.0
2010-01-08 11:20:00,12.09,12.11,12.09,12.11,27000.0,10.1831,10.2,10.1831,10.2,27000.0
2010-01-08 11:25:00,12.1,12.16,12.1,12.16,57100.0,10.1916,10.2421,10.1916,10.2421,57100.0
2010-01-08 11:30:00,12.16,12.18,12.16,12.17,35900.0,10.2421,10.2589,10.2421,10.2505,35900.0
2010-01-08 11:35:00,12.16,12.17,12.12,12.12,78800.0,10.2421,10.2505,10.2084,10.2084,78800.0
2010-01-08 11:40:00,12.13,12.17,12.12,12.17,35500.0,10.2168,10.2505,10.2084,10.2505,35500.0
2010-01-08 11:45:00,12.18,12.19,12.18,12.19,26500.0,10.2589,10.2674,10.2589,10.2674,26500.0
2010-01-08 11:50:00,12.19,12.19,12.16,12.16,55400.0,10.2674,10.2674,10.2421,10.2421,55400.0
2010-01-08 11:55:00,12.16,12.2,12.16,12.2,35700.0,10.2421,10.2758,10.2421,10.2758,35700.0
2010-01-08 12:00:00,12.19,12.2,12.18,12.19,35000.0,10.2674,10.2758,10.2589,10.2674,35000.0
2010-01-08 12:05:00,12.18,12.19,12.15,12.18,54600.0,10.2589,10.2674,10.2337,10.2589,54600.0
2010-01-08 12:10:00,12.19,12.21,12.18,12.18,51400.0,10.2674,10.2842,10.2589,10.2589,51400.0
2010-01-08 12:15:00,12.19,12.2,12.18,12.18,54400.0,10.2674,10.2758,10.2589,10.2589,54400.0
2010-01-08 12:20:00,12.18,12.22,12.18,12.21,65800.0,10.2589,10.2926,10.2589,10.2842,65800.0
2010-01-08 12:25:00,12.22,12.23,12.2,12.21,98300.0,10.2926,10.3011,10.2758,10.2842,98300.0
2010-01-08 12:30:00,12.2,12.22,12.19,12.22,61700.0,10.2758,10.2926,10.2674,10.2926,61700.0
2010-01-08 12:35:00,12.21,12.21,12.18,12.19,49300.0,10.2842,10.2842,10.2589,10.2674,49300.0
2010-01-08 12:40:00,12.19,12.26,12.19,12.26,65200.0,10.2674,10.3263,10.2674,10.3263,65200.0
2010-01-08 12:45:00,12.26,12.26,12.22,12.22,30100.0,10.3263,10.3263,10.2926,10.2926,30100.0
2010-01-08 12:50:00,12.23,12.23,12.2,12.2,9900.0,10.3011,10.3011,10.2758,10.2758,9900.0
2010-01-08 12:55:00,12.2,12.21,12.2,12.2,13200.0,10.2758,10.2842,10.2758,10.2758,13200.0
2010-01-08 13:00:00,12.2,12.23,12.2,12.22,21800.0,10.2758,10.3011,10.2758,10.2926,21800.0
2010-01-08 13:05:00,12.22,12.23,12.2,12.21,25300.0,10.2926,10.3011,10.2758,10.2842,25300.0
2010-01-08 13:10:00,12.21,12.22,12.21,12.22,6700.0,10.2842,10.2926,10.2842,10.2926,6700.0
2010-01-08 13:15:00,12.21,12.22,12.16,12.17,68500.0,10.2842,10.2926,10.2421,10.2505,68500.0
2010-01-08 13:20:00,12.17,12.19,12.15,12.18,81200.0,10.2505,10.2674,10.2337,10.2589,81200.0
2010-01-08 13:25:00,12.18,12.18,12.15,12.17,46600.0,10.2589,10.2589,10.2337,10.2505,46600.0
2010-01-08 13:30:00,12.16,12.2,12.15,12.19,50900.0,10.2421,10.2758,10.2337,10.2674,50900.0
2010-01-08 13:35:00,12.19,12.19,12.16,12.17,46800.0,10.2674,10.2674,10.2421,10.2505,46800.0
2010-01-08 13:40:00,12.17,12.2,12.16,12.18,64900.0,10.2505,10.2758,10.2421,10.2589,64900.0
2010-01-08 13:45:00,12.18,12.18,12.16,12.16,18200.0,10.2589,10.2589,10.2421,10.2421,18200.0
2010-01-08 13:50:00,12.16,12.18,12.15,12.16,32700.0,10.2421,10.2589,10.2337,10.2421,32700.0
2010-01-08 13:55:00,12.16,12.18,12.12,12.13,59800.0,10.2421,10.2589,10.2084,10.2168,59800.0
2010-01-08 14:00:00,12.13,12.16,12.12,12.13,36800.0,10.2168,10.2421,10.2084,10.2168,36800.0
2010-01-08 14:05:00,12.12,12.14,12.11,12.11,38500.0,10.2084,10.2253,10.2,10.2,38500.0
2010-01-08 14:10:00,12.12,12.12,12.11,12.11,21000.0,10.2084,10.2084,10.2,10.2,21000.0
2010-01-08 14:15:00,12.12,12.12,12.09,12.1,41200.0,10.2084,10.2084,10.1831,10.1916,41200.0
2010-01-08 14:20:00,12.09,12.1,12.09,12.1,15300.0,10.1831,10.1916,10.1831,10.1916,15300.0
2010-01-08 14:25:00,12.09,12.09,12.08,12.08,32300.0,10.1831,10.1831,10.1747,10.1747,32300.0
2010-01-08 14:30:00,12.09,12.09,12.06,12.08,157400.0,10.1831,10.1831,10.1579,10.1747,157400.0
2010-01-08 14:35:00,12.08,12.09,12.07,12.09,25900.0,10.1747,10.1831,10.1663,10.1831,25900.0
2010-01-08 14:40:00,12.1,12.1,12.09,12.09,44600.0,10.1916,10.1916,10.1831,10.1831,44600.0
2010-01-08 14:45:00,12.09,12.11,12.08,12.1,42300.0,10.1831,10.2,10.1747,10.1916,42300.0
2010-01-08 14:50:00,12.09,12.13,12.09,12.11,45400.0,10.1831,10.2168,10.1831,10.2,45400.0
2010-01-08 14:55:00,12.11,12.11,12.09,12.09,156000.0,10.2,10.2,10.1831,10.1831,156000.0
2010-01-08 15:00:00,12.09,12.1,12.09,12.1,34700.0,10.1831,10.1916,10.1831,10.1916,34700.0
2010-01-08 15:05:00,12.1,12.1,12.07,12.08,172300.0,10.1916,10.1916,10.1663,10.1747,172300.0
2010-01-08 15:10:00,12.09,12.1,12.06,12.1,159100.0,10.1831,10.1916,10.1579,10.1916,159100.0
2010-01-08 15:15:00,12.1,12.11,12.06,12.07,56100.0,10.1916,10.2,10.1579,10.1663,56100.0
2010-01-08 15:20:00,12.07,12.12,12.06,12.11,70900.0,10.1663,10.2084,10.1579,10.2,70900.0
2010-01-08 15:25:00,12.12,12.12,12.1,12.11,62800.0,10.2084,10.2084,10.1916,10.2,62800.0
2010-01-08 15:30:00,12.11,12.12,12.08,12.09,92300.0,10.2,10.2084,10.1747,10.1831,92300.0
2010-01-08 15:35:00,12.08,12.13,12.07,12.12,103900.0,10.1747,10.2168,10.1663,10.2084,103900.0
2010-01-08 15:40:00,12.13,12.17,12.12,12.14,138200.0,10.2168,10.2505,10.2084,10.2253,138200.0
2010-01-08 15:45:00,12.14,12.17,12.12,12.16,127100.0,10.2253,10.2505,10.2084,10.2421,127100.0
2010-01-08 15:50:00,12.17,12.19,12.15,12.15,219500.0,10.2505,10.2674,10.2337,10.2337,219500.0
2010-01-08 15:55:00,12.15,12.18,12.15,12.16,270300.0,10.2337,10.2589,10.2337,10.2421,270300.0
2010-01-11 09:30:00,12.29,12.32,12.24,12.26,58900.0,10.3516,10.3769,10.3095,10.3263,58900.0
2010-01-11 09:35:00,12.26,12.27,12.18,12.22,52000.0,10.3263,10.3348,10.2589,10.2926,52000.0
2010-01-11 09:40:00,12.21,12.21,12.12,12.19,67900.0,10.2842,10.2842,10.2084,10.2674,67900.0
2010-01-11 09:45:00,12.19,12.22,12.16,12.21,36300.0,10.2674,10.2926,10.2421,10.2842,36300.0
2010-01-11 09:50:00,12.21,12.21,12.18,12.18,26200.0,10.2842,10.2842,10.2589,10.2589,26200.0
2010-01-11 09:55:00,12.18,12.19,12.11,12.11,54700.0,10.2589,10.2674,10.2,10.2,54700.0
2010-01-11 10:00:00,12.11,12.15,12.09,12.11,91700.0,10.2,10.2337,10.1831,10.2,91700.0
2010-01-11 10:05:00,12.11,12.12,12.05,12.07,107700.0,10.2,10.2084,10.1495,10.1663,107700.0
2010-01-11 10:10:00,12.07,12.12,12.07,12.09,81600.0,10.1663,10.2084,10.1663,10.1831,81600.0
2010-01-11 10:15:00,12.09,12.16,12.09,12.16,292400.0,10.1831,10.2421,10.1831,10.2421,292400.0
2010-01-11 10:20:00,12.16,12.18,12.13,12.18,33000.0,10.2421,10.2589,10.2168,10.2589,33000.0
2010-01-11 10:25:00,12.18,12.2,12.17,12.2,19600.0,10.2589,10.2758,10.2505,10.2758,19600.0
2010-01-11 10:30:00,12.2,12.21,12.2,12.2,22300.0,10.2758,10.2842,10.2758,10.2758,22300.0
2010-01-11 10:35:00,12.2,12.2,12.15,12.17,68500.0,10.2758,10.2758,10.2337,10.2505,68500.0
2010-01-11 10:40:00,12.16,12.2,12.16,12.19,64000.0,10.2421,10.2758,10.2421,10.2674,64000.0
2010-01-11 10:45:00,12.19,12.23,12.18,12.23,130000.0,10.2674,10.3011,10.2589,10.3011,130000.0
2010-01-11 10:50:00,12.23,12.25,12.22,12.23,70400.0,10.3011,10.3179,10.2926,10.3011,70400.0
2010-01-11 10:55:00,12.23,12.23,12.19,12.19,22300.0,10.3011,10.3011,10.2674,10.2674,22300.0
2010-01-11 11:00:00,12.2,12.21,12.15,12.15,81900.0,10.2758,10.2842,10.2337,10.2337,81900.0
2010-01-11 11:05:00,12.15,12.15,12.09,12.1,66500.0,10.2337,10.2337,10.1831,10.1916,66500.0
2010-01-11 11:10:00,12.1,12.11,12.08,12.09,23300.0,10.1916,10.2,10.1747,10.1831,23300.0
2010-01-11 11:15:00,12.09,12.1,12.08,12.1,26000.0,10.1831,10.1916,10.1747,10.1916,26000.0
2010-01-11 11:20:00,12.1,12.1,12.06,12.06,28600.0,10.1916,10.1916,10.1579,10.1579,28600.0
2010-01-11 11:25:00,12.07,12.07,12.03,12.04,28600.0,10.1663,10.1663,10.1326,10.141,28600.0
2010-01-11 11:30:00,12.03,12.07,12.02,12.06,30800.0,10.1326,10.1663,10.1242,10.1579,30800.0
2010-01-11 11:35:00,12.06,12.09,12.05,12.09,37400.0,10.1579,10.1831,10.1495,10.1831,37400.0
2010-01-11 11:40:00,12.09,12.1,12.05,12.06,16500.0,10.1831,10.1916,10.1495,10.1579,16500.0
2010-01-11 11:45:00,12.05,12.07,12.05,12.06,7400.0,10.1495,10.1663,10.1495,10.1579,7400.0
2010-01-11 11:50:00,12.07,12.09,12.06,12.09,13700.0,10.1663,10.1831,10.1579,10.1831,13700.0
2010-01-11 11:55:00,12.08,12.11,12.08,12.1,14900.0,10.1747,10.2,10.1747,10.1916,14900.0
2010-01-11 12:00:00,12.1,12.12,12.1,12.12,9800.0,10.1916,10.2084,10.1916,10.2084,9800.0
2010-01-11 12:05:00,12.12,12.12,12.1,12.12,20900.0,10.2084,10.2084,10.1916,10.2084,20900.0
2010-01-11 12:10:00,12.12,12.13,12.12,12.13,13300.0,10.2084,10.2168,10.2084,10.2168,13300.0
2010-01-11 12:15:00,12.12,12.18,12.11,12.18,70700.0,10.2084,10.2589,10.2,10.2589,70700.0
2010-01-11 12:20:00,12.17,12.18,12.17,12.17,800.0,10.2505,10.2589,10.2505,10.2505,800.0
2010-01-11 12:25:00,12.17,12.2,12.16,12.19,52600.0,10.2505,10.2758,10.2421,10.2674,52600.0
2010-01-11 12:30:00,12.18,12.19,12.15,12.15,17600.0,10.2589,10.2674,10.2337,10.2337,17600.0
2010-01-11 12:35:00,12.15,12.15,12.13,12.15,11500.0,10.2337,10.2337,10.2168,10.2337,11500.0
2010-01-11 12:40:00,12.15,12.17,12.15,12.16,5400.0,10.2337,10.2505,10.2337,10.2421,5400.0
2010-01-11 12:45:00,12.16,12.16,12.11,12.14,32700.0,10.2421,10.2421,10.2,10.2253,32700.0
2010-01-11 12:50:00,12.15,12.17,12.13,12.17,16300.0,10.2337,10.2505,10.2168,10.2505,16300.0
2010-01-11 12:55:00,12.17,12.18,12.16,12.17,15700.0,10.2505,10.2589,10.2421,10.2505,15700.0
2010-01-11 13:00:00,12.16,12.18,12.16,12.18,26000.0,10.2421,10.2589,10.2421,10.2589,26000.0
2010-01-11 13:05:00,12.18,12.18,12.16,12.16,13700.0,10.2589,10.2589,10.2421,10.2421,13700.0
2010-01-11 13:10:00,12.16,12.18,12.14,12.14,15100.0,10.2421,10.2589,10.2253,10.2253,15100.0
2010-01-11 13:15:00,12.13,12.15,12.11,12.15,17700.0,10.2168,10.2337,10.2,10.2337,17700.0
2010-01-11 13:20:00,12.15,12.18,12.14,12.14,33100.0,10.2337,10.2589,10.2253,10.2253,33100.0
2010-01-11 13:25:00,12.15,12.15,12.13,12.13,19300.0,10.2337,10.2337,10.2168,10.2168,19300.0
2010-01-11 13:30:00,12.13,12.13,12.11,12.11,19600.0,10.2168,10.2168,10.2,10.2,19600.0
2010-01-11 13:35:00,12.11,12.13,12.11,12.11,19300.0,10.2,10.2168,10.2,10.2,19300.0
2010-01-11 13:40:00,12.12,12.13,12.11,12.13,24300.0,10.2084,10.2168,10.2,10.2168,24300.0
2010-01-11 13:45:00,12.12,12.15,12.12,12.14,23200.0,10.2084,10.2337,10.2084,10.2253,23200.0
2010-01-11 13:50:00,12.13,12.14,12.11,12.11,14900.0,10.2168,10.2253,10.2,10.2,14900.0
2010-01-11 13:55:00,12.11,12.13,12.1,12.12,18800.0,10.2,10.2168,10.1916,10.2084,18800.0
2010-01-11 14:00:00,12.12,12.14,12.12,12.14,11900.0,10.2084,10.2253,10.2084,10.2253,11900.0
2010-01-11 14:05:00,12.13,12.14,12.11,12.13,13700.0,10.2168,10.2253,10.2,10.2168,13700.0
2010-01-11 14:10:00,12.12,12.14,12.12,12.14,13900.0,10.2084,10.2253,10.2084,10.2253,13900.0
2010-01-11 14:15:00,12.13,12.15,12.13,12.15,10700.0,10.2168,10.2337,10.2168,10.2337,10700.0
2010-01-11 14:20:00,12.14,12.15,12.14,12.15,9000.0,10.2253,10.2337,10.2253,10.2337,9000.0
2010-01-11 14:25:00,12.15,12.16,12.12,12.12,21100.0,10.2337,10.2421,10.2084,10.2084,21100.0
2010-01-11 14:30:00,12.11,12.13,12.1,12.13,10700.0,10.2,10.2168,10.1916,10.2168,10700.0
2010-01-11 14:35:00,12.12,12.14,12.11,12.13,149200.0,10.2084,10.2253,10.2,10.2168,149200.0
2010-01-11 14:40:00,12.12,12.13,12.1,12.1,17900.0,10.2084,10.2168,10.1916,10.1916,17900.0
2010-01-11 14:45:00,12.1,12.12,12.09,12.1,29300.0,10.1916,10.2084,10.1831,10.1916,29300.0
2010-01-11 14:50:00,12.1,12.12,12.1,12.12,20900.0,10.1916,10.2084,10.1916,10.2084,20900.0
2010-01-11 14:55:00,12.12,12.15,12.11,12.15,25900.0,10.2084,10.2337,10.2,10.2337,25900.0
2010-01-11 15:00:00,12.14,12.17,12.13,12.16,287200.0,10.2253,10.2505,10.2168,10.2421,287200.0
2010-01-11 15:05:00,12.16,12.17,12.16,12.16,20400.0,10.2421,10.2505,10.2421,10.2421,20400.0
2010-01-11 15:10:00,12.15,12.16,12.14,12.15,35600.0,10.2337,10.2421,10.2253,10.2337,35600.0
2010-01-11 15:15:00,12.16,12.19,12.16,12.18,35800.0,10.2421,10.2674,10.2421,10.2589,35800.0
2010-01-11 15:20:00,12.18,12.21,12.17,12.2,126600.0,10.2589,10.2842,10.2505,10.2758,126600.0
2010-01-11 15:25:00,12.2,12.24,12.2,12.23,28200.0,10.2758,10.3095,10.2758,10.3011,28200.0
2010-01-11 15:30:00,12.24,12.3,12.23,12.3,124900.0,10.3095,10.36,10.3011,10.36,124900.0
2010-01-11 15:35:00,12.3,12.3,12.25,12.28,94700.0,10.36,10.36,10.3179,10.3432,94700.0
2010-01-11 15:40:00,12.28,12.28,12.25,12.27,56200.0,10.3432,10.3432,10.3179,10.3348,56200.0
2010-01-11 15:45:00,12.27,12.28,12.24,12.28,79100.0,10.3348,10.3432,10.3095,10.3432,79100.0
2010-01-11 15:50:00,12.28,12.28,12.24,12.25,85500.0,10.3432,10.3432,10.3095,10.3179,85500.0
2010-01-11 15:55:00,12.25,12.26,12.24,12.26,173000.0,10.3179,10.3263,10.3095,10.3263,173000.0
2010-01-12 09:30:00,12.1,12.1,11.91,11.96,102600.0,10.1916,10.1916,10.0315,10.0736,102600.0
2010-01-12 09:35:00,11.96,11.98,11.85,11.89,97500.0,10.0736,10.0905,9.981,10.0147,97500.0
2010-01-12 09:40:00,11.88,11.97,11.87,11.95,93300.0,10.0063,10.0821,9.9978,10.0652,93300.0
2010-01-12 09:45:00,11.95,11.95,11.87,11.88,100700.0,10.0652,10.0652,9.9978,10.0063,100700.0
2010-01-12 09:50:00,11.88,11.93,11.88,11.91,84100.0,10.0063,10.0484,10.0063,10.0315,84100.0
2010-01-12 09:55:00,11.91,11.92,11.91,11.91,57600.0,10.0315,10.04,10.0315,10.0315,57600.0
2010-01-12 10:00:00,11.91,11.98,11.91,11.96,59200.0,10.0315,10.0905,10.0315,10.0736,59200.0
2010-01-12 10:05:00,11.97,12.0,11.95,12.0,55600.0,10.0821,10.1073,10.0652,10.1073,55600.0
2010-01-12 10:10:00,12.0,12.02,11.99,12.01,40300.0,10.1073,10.1242,10.0989,10.1158,40300.0
2010-01-12 10:15:00,12.01,12.08,11.98,12.08,78200.0,10.1158,10.1747,10.0905,10.1747,78200.0
2010-01-12 10:20:00,12.08,12.09,12.03,12.05,33000.0,10.1747,10.1831,10.1326,10.1495,33000.0
2010-01-12 10:25:00,12.05,12.09,12.03,12.07,51300.0,10.1495,10.1831,10.1326,10.1663,51300.0
2010-01-12 10:30:00,12.08,12.1,12.05,12.06,49100.0,10.1747,10.1916,10.1495,10.1579,49100.0
2010-01-12 10:35:00,12.06,12.13,12.06,12.11,211900.0,10.1579,10.2168,10.1579,10.2,211900.0
2010-01-12 10:40:00,12.13,12.13,12.1,12.11,23800.0,10.2168,10.2168,10.1916,10.2,23800.0
2010-01-12 10:45:00,12.11,12.14,12.1,12.12,248900.0,10.2,10.2253,10.1916,10.2084,248900.0
2010-01-12 10:50:00,12.11,12.13,12.1,12.11,73000.0,10.2,10.2168,10.1916,10.2,73000.0
2010-01-12 10:55:00,12.11,12.14,12.1,12.13,123600.0,10.2,10.2253,10.1916,10.2168,123600.0
2010-01-12 11:00:00,12.13,12.14,12.1,12.14,73200.0,10.2168,10.2253,10.1916,10.2253,73200.0
2010-01-12 11:05:00,12.15,12.16,12.12,12.15,78100.0,10.2337,10.2421,10.2084,10.2337,78100.0
2010-01-12 11:10:00,12.15,12.15,12.14,12.15,14000.0,10.2337,10.2337,10.2253,10.2337,14000.0
2010-01-12 11:15:00,12.14,12.14,12.14,12.14,2100.0,10.2253,10.2253,10.2253,10.2253,2100.0
2010-01-12 11:20:00,12.15,12.15,12.14,12.14,5800.0,10.2337,10.2337,10.2253,10.2253,5800.0
2010-01-12 11:25:00,12.14,12.18,12.14,12.16,46200.0,10.2253,10.2589,10.2253,10.2421,46200.0
2010-01-12 11:30:00,12.16,12.19,12.15,12.17,174800.0,10.2421,10.2674,10.2337,10.2505,174800.0
2010-01-12 11:35:00,12.17,12.2,12.16,12.19,66500.0,10.2505,10.2758,10.2421,10.2674,66500.0
2010-01-12 11:40:00,12.19,12.23,12.18,12.18,59100.0,10.2674,10.3011,10.2589,10.2589,59100.0
2010-01-12 11:45:00,12.17,12.18,12.14,12.18,39700.0,10.2505,10.2589,10.2253,10.2589,39700.0
2010-01-12 11:50:00,12.16,12.17,12.16,12.16,3500.0,10.2421,10.2505,10.2421,10.2421,3500.0
2010-01-12 11:55:00,12.16,12.16,12.13,12.13,20200.0,10.2421,10.2421,10.2168,10.2168,20200.0
2010-01-12 12:00:00,12.13,12.14,12.09,12.09,49500.0,10.2168,10.2253,10.1831,10.1831,49500.0
2010-01-12 12:05:00,12.09,12.11,12.08,12.09,23800.0,10.1831,10.2,10.1747,10.1831,23800.0
2010-01-12 12:10:00,12.09,12.1,12.07,12.09,48100.0,10.1831,10.1916,10.1663,10.1831,48100.0
2010-01-12 12:15:00,12.09,12.1,12.08,12.09,124800.0,10.1831,10.1916,10.1747,10.1831,124800.0
2010-01-12 12:20:00,12.09,12.1,12.08,12.1,167200.0,10.1831,10.1916,10.1747,10.1916,167200.0
2010-01-12 12:25:00,12.09,12.1,12.07,12.07,70600.0,10.1831,10.1916,10.1663,10.1663,70600.0
2010-01-12 12:30:00,12.07,12.07,12.03,12.03,21600.0,10.1663,10.1663,10.1326,10.1326,21600.0
2010-01-12 12:35:00,12.03,12.05,12.03,12.05,29300.0,10.1326,10.1495,10.1326,10.1495,29300.0
2010-01-12 12:40:00,12.05,12.08,12.05,12.08,33500.0,10.1495,10.1747,10.1495,10.1747,33500.0
2010-01-12 12:45:00,12.08,12.08,12.07,12.08,45200.0,10.1747,10.1747,10.1663,10.1747,45200.0
2010-01-12 12:50:00,12.07,12.09,12.03,12.09,94300.0,10.1663,10.1831,10.1326,10.1831,94300.0
2010-01-12 12:55:00,12.08,12.1,12.05,12.05,86200.0,10.1747,10.1916,10.1495,10.1495,86200.0
2010-01-12 13:00:00,12.06,12.08,12.05,12.08,64600.0,10.1579,10.1747,10.1495,10.1747,64600.0
2010-01-12 13:05:00,12.08,12.11,12.07,12.11,41000.0,10.1747,10.2,10.1663,10.2,41000.0
2010-01-12 13:10:00,12.1,12.12,12.09,12.11,37700.0,10.1916,10.2084,10.1831,10.2,37700.0
2010-01-12 13:15:00,12.11,12.12,12.09,12.09,50100.0,10.2,10.2084,10.1831,10.1831,50100.0
2010-01-12 13:20:00,12.09,12.1,12.06,12.06,36700.0,10.1831,10.1916,10.1579,10.1579,36700.0
2010-01-12 13:25:00,12.07,12.1,12.06,12.1,36700.0,10.1663,10.1916,10.1579,10.1916,36700.0
2010-01-12 13:30:00,12.09,12.12,12.09,12.1,29200.0,10.1831,10.2084,10.1831,10.1916,29200.0
2010-01-12 13:35:00,12.1,12.11,12.09,12.1,24300.0,10.1916,10.2,10.1831,10.1916,24300.0
2010-01-12 13:40:00,12.1,12.11,12.09,12.09,21200.0,10.1916,10.2,10.1831,10.1831,21200.0
2010-01-12 13:45:00,12.09,12.11,12.09,12.09,23600.0,10.1831,10.2,10.1831,10.1831,23600.0
2010-01-12 13:50:00,12.09,12.1,12.09,12.09,6200.0,10.1831,10.1916,10.1831,10.1831,6200.0
2010-01-12 13:55:00,12.1,12.16,12.09,12.16,91900.0,10.1916,10.2421,10.1831,10.2421,91900.0
2010-01-12 14:00:00,12.15,12.17,12.13,12.16,50800.0,10.2337,10.2505,10.2168,10.2421,50800.0
2010-01-12 14:05:00,12.16,12.17,12.15,12.15,18200.0,10.2421,10.2505,10.2337,10.2337,18200.0
2010-01-12 14:10:00,12.15,12.15,12.11,12.11,47600.0,10.2337,10.2337,10.2,10.2,47600.0
2010-01-12 14:15:00,12.11,12.12,12.1,12.11,32300.0,10.2,10.2084,10.1916,10.2,32300.0
2010-01-12 14:20:00,12.11,12.12,12.1,12.11,30500.0,10.2,10.2084,10.1916,10.2,30500.0
2010-01-12 14:25:00,12.1,12.13,12.1,12.13,61000.0,10.1916,10.2168,10.1916,10.2168,61000.0
2010-01-12 14:30:00,12.13,12.15,12.12,12.13,77500.0,10.2168,10.2337,10.2084,10.2168,77500.0
2010-01-12 14:35:00,12.14,12.17,12.13,12.16,72200.0,10.2253,10.2505,10.2168,10.2421,72200.0
2010-01-12 14:40:00,12.16,12.16,12.13,12.13,111600.0,10.2421,10.2421,10.2168,10.2168,111600.0
2010-01-12 14:45:00,12.14,12.15,12.1,12.14,143500.0,10.2253,10.2337,10.1916,10.2253,143500.0
2010-01-12 14:50:00,12.14,12.16,12.13,12.14,67900.0,10.2253,10.2421,10.2168,10.2253,67900.0
2010-01-12 14:55:00,12.13,12.16,12.13,12.15,30500.0,10.2168,10.2421,10.2168,10.2337,30500.0
2010-01-12 15:00:00,12.16,12.16,12.15,12.15,23000.0,10.2421,10.2421,10.2337,10.2337,23000.0
2010-01-12 15:05:00,12.15,12.16,12.14,12.16,96800.0,10.2337,10.2421,10.2253,10.2421,96800.0
2010-01-12 15:10:00,12.15,12.16,12.15,12.15,17000.0,10.2337,10.2421,10.2337,10.2337,17000.0
2010-01-12 15:15:00,12.15,12.16,12.15,12.15,20900.0,10.2337,10.2421,10.2337,10.2337,20900.0
2010-01-12 15:20:00,12.15,12.16,12.13,12.13,45000.0,10.2337,10.2421,10.2168,10.2168,45000.0
2010-01-12 15:25:00,12.13,12.19,12.13,12.19,71200.0,10.2168,10.2674,10.2168,10.2674,71200.0
2010-01-12 15:30:00,12.19,12.21,12.18,12.2,208400.0,10.2674,10.2842,10.2589,10.2758,208400.0
2010-01-12 15:35:00,12.21,12.22,12.17,12.18,112500.0,10.2842,10.2926,10.2505,10.2589,112500.0
2010-01-12 15:40:00,12.17,12.18,12.16,12.16,24300.0,10.2505,10.2589,10.2421,10.2421,24300.0
2010-01-12 15:45:00,12.16,12.17,12.16,12.16,23900.0,10.2421,10.2505,10.2421,10.2421,23900.0
2010-01-12 15:50:00,12.17,12.17,12.16,12.16,123000.0,10.2505,10.2505,10.2421,10.2421,123000.0
2010-01-12 15:55:00,12.17,12.21,12.16,12.21,390100.0,10.2505,10.2842,10.2421,10.2842,390100.0
2010-01-13 09:30:00,12.24,12.24,12.14,12.16,39700.0,10.3095,10.3095,10.2253,10.2421,39700.0
2010-01-13 09:35:00,12.16,12.23,12.09,12.21,265300.0,10.2421,10.3011,10.1831,10.2842,265300.0
2010-01-13 09:40:00,12.21,12.23,12.19,12.21,112300.0,10.2842,10.3011,10.2674,10.2842,112300.0
2010-01-13 09:45:00,12.21,12.23,12.2,12.21,169400.0,10.2842,10.3011,10.2758,10.2842,169400.0
2010-01-13 09:50:00,12.21,12.24,12.2,12.21,111600.0,10.2842,10.3095,10.2758,10.2842,111600.0
2010-01-13 09:55:00,12.21,12.22,12.16,12.17,63400.0,10.2842,10.2926,10.2421,10.2505,63400.0
2010-01-13 10:00:00,12.17,12.19,12.12,12.12,59300.0,10.2505,10.2674,10.2084,10.2084,59300.0
2010-01-13 10:05:00,12.12,12.16,12.12,12.15,67300.0,10.2084,10.2421,10.2084,10.2337,67300.0
2010-01-13 10:10:00,12.14,12.15,12.12,12.14,48000.0,10.2253,10.2337,10.2084,10.2253,48000.0
2010-01-13 10:15:00,12.13,12.15,12.11,12.15,64600.0,10.2168,10.2337,10.2,10.2337,64600.0
2010-01-13 10:20:00,12.14,12.15,12.04,12.06,56300.0,10.2253,10.2337,10.141,10.1579,56300.0
2010-01-13 10:25:00,12.06,12.09,12.05,12.07,40600.0,10.1579,10.1831,10.1495,10.1663,40600.0
2010-01-13 10:30:00,12.06,12.13,12.05,12.12,163400.0,10.1579,10.2168,10.1495,10.2084,163400.0
2010-01-13 10:35:00,12.12,12.12,12.08,12.1,62900.0,10.2084,10.2084,10.1747,10.1916,62900.0
2010-01-13 10:40:00,12.1,12.1,12.05,12.08,73500.0,10.1916,10.1916,10.1495,10.1747,73500.0
2010-01-13 10:45:00,12.08,12.15,12.08,12.14,263100.0,10.1747,10.2337,10.1747,10.2253,263100.0
2010-01-13 10:50:00,12.13,12.18,12.13,12.18,26800.0,10.2168,10.2589,10.2168,10.2589,26800.0
2010-01-13 10:55:00,12.18,12.21,12.15,12.21,64800.0,10.2589,10.2842,10.2337,10.2842,64800.0
2010-01-13 11:00:00,12.21,12.22,12.16,12.17,59700.0,10.2842,10.2926,10.2421,10.2505,59700.0
2010-01-13 11:05:00,12.16,12.19,12.15,12.19,28500.0,10.2421,10.2674,10.2337,10.2674,28500.0
2010-01-13 11:10:00,12.19,12.19,12.15,12.18,56800.0,10.2674,10.2674,10.2337,10.2589,56800.0
2010-01-13 11:15:00,12.18,12.2,12.17,12.18,111600.0,10.2589,10.2758,10.2505,10.2589,111600.0
2010-01-13 11:20:00,12.18,12.25,12.17,12.22,153600.0,10.2589,10.3179,10.2505,10.2926,153600.0
2010-01-13 11:25:00,12.23,12.31,12.22,12.27,106000.0,10.3011,10.3684,10.2926,10.3348,106000.0
2010-01-13 11:30:00,12.28,12.3,12.26,12.29,88200.0,10.3432,10.36,10.3263,10.3516,88200.0
2010-01-13 11:35:00,12.29,12.33,12.29,12.33,50700.0,10.3516,10.3853,10.3516,10.3853,50700.0
2010-01-13 11:40:00,12.32,12.37,12.31,12.37,41500.0,10.3769,10.419,10.3684,10.419,41500.0
2010-01-13 11:45:00,12.36,12.39,12.35,12.37,136000.0,10.4106,10.4358,10.4021,10.419,136000.0
2010-01-13 11:50:00,12.38,12.42,12.37,12.39,50200.0,10.4274,10.4611,10.419,10.4358,50200.0
2010-01-13 11:55:00,12.39,12.43,12.39,12.42,44400.0,10.4358,10.4695,10.4358,10.4611,44400.0
2010-01-13 12:00:00,12.43,12.43,12.4,12.41,106000.0,10.4695,10.4695,10.4442,10.4527,106000.0
2010-01-13 12:05:00,12.41,12.43,12.39,12.4,28400.0,10.4527,10.4695,10.4358,10.4442,28400.0
2010-01-13 12:10:00,12.39,12.4,12.35,12.39,54700.0,10.4358,10.4442,10.4021,10.4358,54700.0
2010-01-13 12:15:00,12.38,12.42,12.38,12.42,24300.0,10.4274,10.4611,10.4274,10.4611,24300.0
2010-01-13 12:20:00,12.43,12.45,12.42,12.45,20200.0,10.4695,10.4864,10.4611,10.4864,20200.0
2010-01-13 12:25:00,12.45,12.48,12.44,12.47,42700.0,10.4864,10.5116,10.4779,10.5032,42700.0
2010-01-13 12:30:00,12.47,12.48,12.45,12.48,115000.0,10.5032,10.5116,10.4864,10.5116,115000.0
2010-01-13 12:35:00,12.48,12.52,12.48,12.52,49700.0,10.5116,10.5453,10.5116,10.5453,49700.0
2010-01-13 12:40:00,12.51,12.56,12.51,12.53,195000.0,10.5369,10.579,10.5369,10.5537,195000.0
2010-01-13 12:45:00,12.54,12.56,12.51,12.55,72800.0,10.5622,10.579,10.5369,10.5706,72800.0
2010-01-13 12:50:00,12.55,12.57,12.53,12.55,62000.0,10.5706,10.5874,10.5537,10.5706,62000.0
2010-01-13 12:55:00,12.54,12.57,12.49,12.5,73300.0,10.5622,10.5874,10.5201,10.5285,73300.0
2010-01-13 13:00:00,12.5,12.51,12.48,12.49,36200.0,10.5285,10.5369,10.5116,10.5201,36200.0
2010-01-13 13:05:00,12.49,12.53,12.48,12.52,99900.0,10.5201,10.5537,10.5116,10.5453,99900.0
2010-01-13 13:10:00,12.53,12.54,12.51,12.51,81400.0,10.5537,10.5622,10.5369,10.5369,81400.0
2010-01-13 13:15:00,12.51,12.51,12.48,12.49,19600.0,10.5369,10.5369,10.5116,10.5201,19600.0
2010-01-13 13:20:00,12.48,12.48,12.44,12.44,26700.0,10.5116,10.5116,10.4779,10.4779,26700.0
2010-01-13 13:25:00,12.44,12.46,12.42,12.46,57600.0,10.4779,10.4948,10.4611,10.4948,57600.0
2010-01-13 13:30:00,12.45,12.5,12.45,12.5,67000.0,10.4864,10.5285,10.4864,10.5285,67000.0
2010-01-13 13:35:00,12.5,12.5,12.49,12.5,24400.0,10.5285,10.5285,10.5201,10.5285,24400.0
2010-01-13 13:40:00,12.49,12.5,12.48,12.49,23600.0,10.5201,10.5285,10.5116,10.5201,23600.0
2010-01-13 13:45:00,12.5,12.5,12.44,12.44,58300.0,10.5285,10.5285,10.4779,10.4779,58300.0
2010-01-13 13:50:00,12.44,12.45,12.42,12.45,28800.0,10.4779,10.4864,10.4611,10.4864,28800.0
2010-01-13 13:55:00,12.45,12.46,12.44,12.46,33100.0,10.4864,10.4948,10.4779,10.4948,33100.0
2010-01-13 14:00:00,12.45,12.5,12.42,12.44,132600.0,10.4864,10.5285,10.4611,10.4779,132600.0
2010-01-13 14:05:00,12.43,12.44,12.41,12.41,52800.0,10.4695,10.4779,10.4527,10.4527,52800.0
2010-01-13 14:10:00,12.41,12.42,12.38,12.38,60100.0,10.4527,10.4611,10.4274,10.4274,60100.0
2010-01-13 14:15:00,12.38,12.45,12.38,12.44,102700.0,10.4274,10.4864,10.4274,10.4779,102700.0
2010-01-13 14:20:00,12.45,12.46,12.44,12.44,63800.0,10.4864,10.4948,10.4779,10.4779,63800.0
2010-01-13 14:25:00,12.45,12.47,12.44,12.45,21800.0,10.4864,10.5032,10.4779,10.4864,21800.0
2010-01-13 14:30:00,12.44,12.48,12.44,12.46,31900.0,10.4779,10.5116,10.4779,10.4948,31900.0
2010-01-13 14:35:00,12.45,12.45,12.44,12.44,36600.0,10.4864,10.4864,10.4779,10.4779,36600.0
2010-01-13 14:40:00,12.44,12.48,12.44,12.47,45300.0,10.4779,10.5116,10.4779,10.5032,45300.0
2010-01-13 14:45:00,12.47,12.51,12.46,12.51,73400.0,10.5032,10.5369,10.4948,10.5369,73400.0
2010-01-13 14:50:00,12.51,12.51,12.48,12.5,35500.0,10.5369,10.5369,10.5116,10.5285,35500.0
2010-01-13 14:55:00,12.49,12.5,12.48,12.49,37700.0,10.5201,10.5285,10.5116,10.5201,37700.0
2010-01-13 15:00:00,12.49,12.5,12.44,12.45,72300.0,10.5201,10.5285,10.4779,10.4864,72300.0
2010-01-13 15:05:00,12.46,12.46,12.43,12.44,49700.0,10.4948,10.4948,10.4695,10.4779,49700.0
2010-01-13 15:10:00,12.43,12.44,12.42,12.43,16600.0,10.4695,10.4779,10.4611,10.4695,16600.0
2010-01-13 15:15:00,12.42,12.43,12.39,12.39,75900.0,10.4611,10.4695,10.4358,10.4358,75900.0
2010-01-13 15:20:00,12.39,12.42,12.38,12.4,66900.0,10.4358,10.4611,10.4274,10.4442,66900.0
2010-01-13 15:25:00,12.41,12.44,12.4,12.44,53400.0,10.4527,10.4779,10.4442,10.4779,53400.0
2010-01-13 15:30:00,12.43,12.49,12.43,12.49,51800.0,10.4695,10.5201,10.4695,10.5201,51800.0
2010-01-13 15:35:00,12.49,12.49,12.45,12.48,79400.0,10.5201,10.5201,10.4864,10.5116,79400.0
2010-01-13 15:40:00,12.49,12.49,12.42,12.43,99600.0,10.5201,10.5201,10.4611,10.4695,99600.0
2010-01-13 15:45:00,12.43,12.44,12.41,12.41,79500.0,10.4695,10.4779,10.4527,10.4527,79500.0
2010-01-13 15:50:00,12.41,12.44,12.4,12.4,180700.0,10.4527,10.4779,10.4442,10.4442,180700.0
2010-01-13 15:55:00,12.41,12.41,12.4,12.41,130800.0,10.4527,10.4527,10.4442,10.4527,130800.0
2010-01-14 09:30:00,12.33,12.47,12.32,12.47,71500.0,10.3853,10.5032,10.3769,10.5032,71500.0
2010-01-14 09:35:00,12.46,12.56,12.46,12.46,60800.0,10.4948,10.579,10.4948,10.4948,60800.0
2010-01-14 09:40:00,12.46,12.54,12.42,12.43,43400.0,10.4948,10.5622,10.4611,10.4695,43400.0
2010-01-14 09:45:00,12.43,12.45,12.42,12.43,43000.0,10.4695,10.4864,10.4611,10.4695,43000.0
2010-01-14 09:50:00,12.42,12.5,12.41,12.48,25600.0,10.4611,10.5285,10.4527,10.5116,25600.0
2010-01-14 09:55:00,12.48,12.48,12.45,12.45,13500.0,10.5116,10.5116,10.4864,10.4864,13500.0
2010-01-14 10:00:00,12.45,12.48,12.44,12.47,166700.0,10.4864,10.5116,10.4779,10.5032,166700.0
2010-01-14 10:05:00,12.48,12.53,12.48,12.51,58700.0,10.5116,10.5537,10.5116,10.5369,58700.0
2010-01-14 10:10:00,12.5,12.52,12.5,12.52,13000.0,10.5285,10.5453,10.5285,10.5453,13000.0
2010-01-14 10:15:00,12.51,12.51,12.47,12.49,36300.0,10.5369,10.5369,10.5032,10.5201,36300.0
2010-01-14 10:20:00,12.49,12.5,12.44,12.44,43000.0,10.5201,10.5285,10.4779,10.4779,43000.0
2010-01-14 10:25:00,12.44,12.45,12.36,12.36,81200.0,10.4779,10.4864,10.4106,10.4106,81200.0
2010-01-14 10:30:00,12.36,12.36,12.32,12.34,98600.0,10.4106,10.4106,10.3769,10.3937,98600.0
2010-01-14 10:35:00,12.33,12.34,12.28,12.29,100500.0,10.3853,10.3937,10.3432,10.3516,100500.0
2010-01-14 10:40:00,12.29,12.32,12.28,12.3,79900.0,10.3516,10.3769,10.3432,10.36,79900.0
2010-01-14 10:45:00,12.3,12.32,12.28,12.31,75700.0,10.36,10.3769,10.3432,10.3684,75700.0
2010-01-14 10:50:00,12.33,12.33,12.28,12.31,50500.0,10.3853,10.3853,10.3432,10.3684,50500.0
2010-01-14 10:55:00,12.32,12.33,12.26,12.26,37900.0,10.3769,10.3853,10.3263,10.3263,37900.0
2010-01-14 11:00:00,12.26,12.29,12.23,12.28,106100.0,10.3263,10.3516,10.3011,10.3432,106100.0
2010-01-14 11:05:00,12.28,12.33,12.27,12.31,43600.0,10.3432,10.3853,10.3348,10.3684,43600.0
2010-01-14 11:10:00,12.32,12.32,12.28,12.32,119300.0,10.3769,10.3769,10.3432,10.3769,119300.0
2010-01-14 11:15:00,12.31,12.31,12.26,12.28,23100.0,10.3684,10.3684,10.3263,10.3432,23100.0
2010-01-14 11:20:00,12.28,12.29,12.27,12.28,22200.0,10.3432,10.3516,10.3348,10.3432,22200.0
2010-01-14 11:25:00,12.28,12.32,12.28,12.32,25300.0,10.3432,10.3769,10.3432,10.3769,25300.0
2010-01-14 11:30:00,12.33,12.36,12.32,12.35,26900.0,10.3853,10.4106,10.3769,10.4021,26900.0
2010-01-14 11:35:00,12.35,12.36,12.34,12.35,26300.0,10.4021,10.4106,10.3937,10.4021,26300.0
2010-01-14 11:40:00,12.35,12.38,12.35,12.35,17400.0,10.4021,10.4274,10.4021,10.4021,17400.0
2010-01-14 11:45:00,12.35,12.36,12.33,12.34,19800.0,10.4021,10.4106,10.3853,10.3937,19800.0
2010-01-14 11:50:00,12.34,12.36,12.34,12.36,21100.0,10.3937,10.4106,10.3937,10.4106,21100.0
2010-01-14 11:55:00,12.35,12.36,12.33,12.34,34000.0,10.4021,10.4106,10.3853,10.3937,34000.0
2010-01-14 12:00:00,12.35,12.35,12.33,12.34,31900.0,10.4021,10.4021,10.3853,10.3937,31900.0
2010-01-14 12:05:00,12.35,12.35,12.32,12.33,41500.0,10.4021,10.4021,10.3769,10.3853,41500.0
2010-01-14 12:10:00,12.33,12.34,12.3,12.31,26300.0,10.3853,10.3937,10.36,10.3684,26300.0
2010-01-14 12:15:00,12.31,12.32,12.3,12.3,12500.0,10.3684,10.3769,10.36,10.36,12500.0
2010-01-14 12:20:00,12.31,12.33,12.3,12.32,20800.0,10.3684,10.3853,10.36,10.3769,20800.0
2010-01-14 12:25:00,12.32,12.34,12.31,12.34,111900.0,10.3769,10.3937,10.3684,10.3937,111900.0
2010-01-14 12:30:00,12.33,12.37,12.33,12.36,29200.0,10.3853,10.419,10.3853,10.4106,29200.0
2010-01-14 12:35:00,12.35,12.37,12.35,12.37,44500.0,10.4021,10.419,10.4021,10.419,44500.0
2010-01-14 12:40:00,12.37,12.37,12.35,12.36,21100.0,10.419,10.419,10.4021,10.4106,21100.0
2010-01-14 12:45:00,12.35,12.37,12.3,12.31,43700.0,10.4021,10.419,10.36,10.3684,43700.0
2010-01-14 12:50:00,12.31,12.34,12.3,12.32,28300.0,10.3684,10.3937,10.36,10.3769,28300.0
2010-01-14 12:55:00,12.31,12.31,12.27,12.29,26100.0,10.3684,10.3684,10.3348,10.3516,26100.0
2010-01-14 13:00:00,12.3,12.32,12.29,12.32,29500.0,10.36,10.3769,10.3516,10.3769,29500.0
2010-01-14 13:05:00,12.31,12.35,12.31,12.34,18300.0,10.3684,10.4021,10.3684,10.3937,18300.0
2010-01-14 13:10:00,12.35,12.35,12.32,12.33,26300.0,10.4021,10.4021,10.3769,10.3853,26300.0
2010-01-14 13:15:00,12.32,12.33,12.32,12.33,2500.0,10.3769,10.3853,10.3769,10.3853,2500.0
2010-01-14 13:20:00,12.32,12.34,12.32,12.34,20100.0,10.3769,10.3937,10.3769,10.3937,20100.0
2010-01-14 13:25:00,12.34,12.34,12.33,12.33,14400.0,10.3937,10.3937,10.3853,10.3853,14400.0
2010-01-14 13:30:00,12.34,12.36,12.33,12.36,31400.0,10.3937,10.4106,10.3853,10.4106,31400.0
2010-01-14 13:35:00,12.35,12.36,12.33,12.33,20600.0,10.4021,10.4106,10.3853,10.3853,20600.0
2010-01-14 13:40:00,12.34,12.34,12.33,12.34,4600.0,10.3937,10.3937,10.3853,10.3937,4600.0
2010-01-14 13:45:00,12.33,12.35,12.32,12.33,23000.0,10.3853,10.4021,10.3769,10.3853,23000.0
2010-01-14 13:50:00,12.32,12.34,12.3,12.3,41900.0,10.3769,10.3937,10.36,10.36,41900.0
2010-01-14 13:55:00,12.31,12.31,12.26,12.27,36200.0,10.3684,10.3684,10.3263,10.3348,36200.0
2010-01-14 14:00:00,12.28,12.3,12.27,12.3,21600.0,10.3432,10.36,10.3348,10.36,21600.0
2010-01-14 14:05:00,12.3,12.32,12.29,12.32,14100.0,10.36,10.3769,10.3516,10.3769,14100.0
2010-01-14 14:10:00,12.31,12.33,12.31,12.31,27000.0,10.3684,10.3853,10.3684,10.3684,27000.0
2010-01-14 14:15:00,12.32,12.32,12.31,12.31,8600.0,10.3769,10.3769,10.3684,10.3684,8600.0
2010-01-14 14:20:00,12.32,12.35,12.32,12.34,24100.0,10.3769,10.4021,10.3769,10.3937,24100.0
2010-01-14 14:25:00,12.34,12.36,12.33,12.33,39000.0,10.3937,10.4106,10.3853,10.3853,39000.0
2010-01-14 14:30:00,12.33,12.33,12.28,12.3,63400.0,10.3853,10.3853,10.3432,10.36,63400.0
2010-01-14 14:35:00,12.29,12.31,12.26,12.3,97600.0,10.3516,10.3684,10.3263,10.36,97600.0
2010-01-14 14:40:00,12.31,12.32,12.29,12.31,12600.0,10.3684,10.3769,10.3516,10.3684,12600.0
2010-01-14 14:45:00,12.31,12.33,12.3,12.32,21700.0,10.3684,10.3853,10.36,10.3769,21700.0
2010-01-14 14:50:00,12.31,12.35,12.31,12.34,32000.0,10.3684,10.4021,10.3684,10.3937,32000.0
2010-01-14 14:55:00,12.33,12.37,12.33,12.34,55900.0,10.3853,10.419,10.3853,10.3937,55900.0
2010-01-14 15:00:00,12.34,12.4,12.34,12.39,58300.0,10.3937,10.4442,10.3937,10.4358,58300.0
2010-01-14 15:05:00,12.4,12.4,12.36,12.37,45200.0,10.4442,10.4442,10.4106,10.419,45200.0
2010-01-14 15:10:00,12.36,12.38,12.34,12.36,52800.0,10.4106,10.4274,10.3937,10.4106,52800.0
2010-01-14 15:15:00,12.35,12.35,12.33,12.34,51000.0,10.4021,10.4021,10.3853,10.3937,51000.0
2010-01-14 15:20:00,12.33,12.34,12.33,12.34,48400.0,10.3853,10.3937,10.3853,10.3937,48400.0
2010-01-14 15:25:00,12.34,12.34,12.3,12.31,80300.0,10.3937,10.3937,10.36,10.3684,80300.0
2010-01-14 15:30:00,12.31,12.32,12.31,12.31,32900.0,10.3684,10.3769,10.3684,10.3684,32900.0
2010-01-14 15:35:00,12.31,12.32,12.28,12.29,110100.0,10.3684,10.3769,10.3432,10.3516,110100.0
2010-01-14 15:40:00,12.29,12.3,12.26,12.27,119800.0,10.3516,10.36,10.3263,10.3348,119800.0
2010-01-14 15:45:00,12.27,12.29,12.26,12.26,239600.0,10.3348,10.3516,10.3263,10.3263,239600.0
2010-01-14 15:50:00,12.25,12.27,12.24,12.26,164700.0,10.3179,10.3348,10.3095,10.3263,164700.0
2010-01-14 15:55:00,12.26,12.27,12.25,12.26,218800.0,10.3263,10.3348,10.3179,10.3263,218800.0
2010-01-15 09:30:00,12.19,12.36,12.15,12.34,420900.0,10.2674,10.4106,10.2337,10.3937,420900.0
2010-01-15 09:35:00,12.34,12.38,12.3,12.31,60300.0,10.3937,10.4274,10.36,10.3684,60300.0
2010-01-15 09:40:00,12.31,12.34,12.22,12.22,47000.0,10.3684,10.3937,10.2926,10.2926,47000.0
2010-01-15 09:45:00,12.22,12.23,12.21,12.22,69300.0,10.2926,10.3011,10.2842,10.2926,69300.0
2010-01-15 09:50:00,12.22,12.23,12.16,12.19,75400.0,10.2926,10.3011,10.2421,10.2674,75400.0
2010-01-15 09:55:00,12.19,12.22,12.15,12.17,107600.0,10.2674,10.2926,10.2337,10.2505,107600.0
2010-01-15 10:00:00,12.17,12.19,12.09,12.11,213000.0,10.2505,10.2674,10.1831,10.2,213000.0
2010-01-15 10:05:00,12.12,12.14,12.09,12.12,83300.0,10.2084,10.2253,10.1831,10.2084,83300.0
2010-01-15 10:10:00,12.13,12.14,12.11,12.13,55700.0,10.2168,10.2253,10.2,10.2168,55700.0
2010-01-15 10:15:00,12.12,12.13,12.06,12.1,92700.0,10.2084,10.2168,10.1579,10.1916,92700.0
2010-01-15 10:20:00,12.1,12.1,12.07,12.09,76500.0,10.1916,10.1916,10.1663,10.1831,76500.0
2010-01-15 10:25:00,12.08,12.09,12.05,12.06,33600.0,10.1747,10.1831,10.1495,10.1579,33600.0
2010-01-15 10:30:00,12.06,12.08,12.04,12.04,75600.0,10.1579,10.1747,10.141,10.141,75600.0
2010-01-15 10:35:00,12.04,12.06,11.97,11.99,147600.0,10.141,10.1579,10.0821,10.0989,147600.0
2010-01-15 10:40:00,11.99,12.04,11.94,12.02,191700.0,10.0989,10.141,10.0568,10.1242,191700.0
2010-01-15 10:45:00,12.02,12.05,11.98,12.05,46800.0,10.1242,10.1495,10.0905,10.1495,46800.0
2010-01-15 10:50:00,12.05,12.08,12.04,12.06,58600.0,10.1495,10.1747,10.141,10.1579,58600.0
2010-01-15 10:55:00,12.05,12.09,12.03,12.09,31400.0,10.1495,10.1831,10.1326,10.1831,31400.0
2010-01-15 11:00:00,12.09,12.12,12.08,12.11,65200.0,10.1831,10.2084,10.1747,10.2,65200.0
2010-01-15 11:05:00,12.11,12.11,12.04,12.06,116900.0,10.2,10.2,10.141,10.1579,116900.0
2010-01-15 11:10:00,12.07,12.09,12.06,12.09,22000.0,10.1663,10.1831,10.1579,10.1831,22000.0
2010-01-15 11:15:00,12.09,12.09,12.08,12.09,7800.0,10.1831,10.1831,10.1747,10.1831,7800.0
2010-01-15 11:20:00,12.09,12.09,12.06,12.07,45200.0,10.1831,10.1831,10.1579,10.1663,45200.0
2010-01-15 11:25:00,12.08,12.08,12.05,12.05,34900.0,10.1747,10.1747,10.1495,10.1495,34900.0
2010-01-15 11:30:00,12.05,12.06,12.05,12.05,8200.0,10.1495,10.1579,10.1495,10.1495,8200.0
2010-01-15 11:35:00,12.05,12.09,12.05,12.08,36400.0,10.1495,10.1831,10.1495,10.1747,36400.0
2010-01-15 11:40:00,12.09,12.09,12.07,12.09,17000.0,10.1831,10.1831,10.1663,10.1831,17000.0
2010-01-15 11:45:00,12.08,12.09,12.07,12.09,19300.0,10.1747,10.1831,10.1663,10.1831,19300.0
2010-01-15 11:50:00,12.09,12.12,12.08,12.1,38200.0,10.1831,10.2084,10.1747,10.1916,38200.0
2010-01-15 11:55:00,12.09,12.1,12.07,12.09,14000.0,10.1831,10.1916,10.1663,10.1831,14000.0
2010-01-15 12:00:00,12.1,12.11,12.09,12.09,20300.0,10.1916,10.2,10.1831,10.1831,20300.0
2010-01-15 12:05:00,12.1,12.1,12.08,12.08,19400.0,10.1916,10.1916,10.1747,10.1747,19400.0
2010-01-15 12:10:00,12.09,12.1,12.08,12.09,16300.0,10.1831,10.1916,10.1747,10.1831,16300.0
2010-01-15 12:15:00,12.09,12.1,12.08,12.09,38200.0,10.1831,10.1916,10.1747,10.1831,38200.0
2010-01-15 12:20:00,12.1,12.11,12.1,12.1,23200.0,10.1916,10.2,10.1916,10.1916,23200.0
2010-01-15 12:25:00,12.1,12.11,12.07,12.08,18300.0,10.1916,10.2,10.1663,10.1747,18300.0
2010-01-15 12:30:00,12.08,12.08,12.07,12.07,20400.0,10.1747,10.1747,10.1663,10.1663,20400.0
2010-01-15 12:35:00,12.07,12.07,12.05,12.05,47500.0,10.1663,10.1663,10.1495,10.1495,47500.0
2010-01-15 12:40:00,12.05,12.06,12.01,12.01,33000.0,10.1495,10.1579,10.1158,10.1158,33000.0
2010-01-15 12:45:00,12.02,12.06,12.01,12.06,23900.0,10.1242,10.1579,10.1158,10.1579,23900.0
2010-01-15 12:50:00,12.07,12.07,12.05,12.06,22300.0,10.1663,10.1663,10.1495,10.1579,22300.0
2010-01-15 12:55:00,12.05,12.06,12.05,12.06,3600.0,10.1495,10.1579,10.1495,10.1579,3600.0
2010-01-15 13:00:00,12.06,12.08,12.05,12.06,23600.0,10.1579,10.1747,10.1495,10.1579,23600.0
2010-01-15 13:05:00,12.07,12.08,12.06,12.07,15000.0,10.1663,10.1747,10.1579,10.1663,15000.0
2010-01-15 13:10:00,12.07,12.09,12.06,12.09,34100.0,10.1663,10.1831,10.1579,10.1831,34100.0
2010-01-15 13:15:00,12.09,12.09,12.08,12.08,1700.0,10.1831,10.1831,10.1747,10.1747,1700.0
2010-01-15 13:20:00,12.08,12.11,12.08,12.1,22100.0,10.1747,10.2,10.1747,10.1916,22100.0
2010-01-15 13:25:00,12.11,12.14,12.11,12.13,65700.0,10.2,10.2253,10.2,10.2168,65700.0
2010-01-15 13:30:00,12.14,12.14,12.12,12.12,15600.0,10.2253,10.2253,10.2084,10.2084,15600.0
2010-01-15 13:35:00,12.12,12.13,12.12,12.12,22300.0,10.2084,10.2168,10.2084,10.2084,22300.0
2010-01-15 13:40:00,12.12,12.12,12.07,12.08,52400.0,10.2084,10.2084,10.1663,10.1747,52400.0
2010-01-15 13:45:00,12.08,12.12,12.07,12.12,57900.0,10.1747,10.2084,10.1663,10.2084,57900.0
2010-01-15 13:50:00,12.11,12.13,12.11,12.11,70200.0,10.2,10.2168,10.2,10.2,70200.0
2010-01-15 13:55:00,12.11,12.12,12.1,12.11,74200.0,10.2,10.2084,10.1916,10.2,74200.0
2010-01-15 14:00:00,12.11,12.12,12.1,12.1,143300.0,10.2,10.2084,10.1916,10.1916,143300.0
2010-01-15 14:05:00,12.1,12.12,12.1,12.1,27600.0,10.1916,10.2084,10.1916,10.1916,27600.0
2010-01-15 14:10:00,12.11,12.12,12.1,12.11,36500.0,10.2,10.2084,10.1916,10.2,36500.0
2010-01-15 14:15:00,12.11,12.12,12.09,12.1,20300.0,10.2,10.2084,10.1831,10.1916,20300.0
2010-01-15 14:20:00,12.1,12.11,12.09,12.09,14900.0,10.1916,10.2,10.1831,10.1831,14900.0
2010-01-15 14:25:00,12.09,12.1,12.08,12.1,32800.0,10.1831,10.1916,10.1747,10.1916,32800.0
2010-01-15 14:30:00,12.1,12.1,12.07,12.09,48500.0,10.1916,10.1916,10.1663,10.1831,48500.0
2010-01-15 14:35:00,12.09,12.09,12.08,12.08,27700.0,10.1831,10.1831,10.1747,10.1747,27700.0
2010-01-15 14:40:00,12.09,12.1,12.07,12.08,22600.0,10.1831,10.1916,10.1663,10.1747,22600.0
2010-01-15 14:45:00,12.08,12.11,12.07,12.1,21000.0,10.1747,10.2,10.1663,10.1916,21000.0
2010-01-15 14:50:00,12.09,12.11,12.09,12.1,8400.0,10.1831,10.2,10.1831,10.1916,8400.0
2010-01-15 14:55:00,12.1,12.12,12.1,12.11,36100.0,10.1916,10.2084,10.1916,10.2,36100.0
2010-01-15 15:00:00,12.12,12.15,12.11,12.15,37300.0,10.2084,10.2337,10.2,10.2337,37300.0
2010-01-15 15:05:00,12.15,12.16,12.12,12.15,49300.0,10.2337,10.2421,10.2084,10.2337,49300.0
2010-01-15 15:10:00,12.14,12.15,12.12,12.13,62200.0,10.2253,10.2337,10.2084,10.2168,62200.0
2010-01-15 15:15:00,12.13,12.13,12.1,12.12,64100.0,10.2168,10.2168,10.1916,10.2084,64100.0
2010-01-15 15:20:00,12.13,12.13,12.12,12.13,9900.0,10.2168,10.2168,10.2084,10.2168,9900.0
2010-01-15 15:25:00,12.12,12.13,12.11,12.11,52100.0,10.2084,10.2168,10.2,10.2,52100.0
2010-01-15 15:30:00,12.12,12.13,12.11,12.13,34900.0,10.2084,10.2168,10.2,10.2168,34900.0
2010-01-15 15:35:00,12.13,12.14,12.12,12.12,69100.0,10.2168,10.2253,10.2084,10.2084,69100.0
2010-01-15 15:40:00,12.12,12.13,12.08,12.13,179800.0,10.2084,10.2168,10.1747,10.2168,179800.0
2010-01-15 15:45:00,12.13,12.13,12.12,12.12,79100.0,10.2168,10.2168,10.2084,10.2084,79100.0
2010-01-15 15:50:00,12.12,12.14,12.12,12.14,86400.0,10.2084,10.2253,10.2084,10.2253,86400.0
2010-01-15 15:55:00,12.14,12.14,12.13,12.13,176800.0,10.2253,10.2253,10.2168,10.2168,176800.0
2010-01-19 09:30:00,12.1,12.18,12.09,12.13,128900.0,10.1916,10.2589,10.1831,10.2168,128900.0
2010-01-19 09:35:00,12.14,12.18,12.1,12.15,147700.0,10.2253,10.2589,10.1916,10.2337,147700.0
2010-01-19 09:40:00,12.15,12.29,12.15,12.25,116300.0,10.2337,10.3516,10.2337,10.3179,116300.0
2010-01-19 09:45:00,12.26,12.38,12.26,12.34,116100.0,10.3263,10.4274,10.3263,10.3937,116100.0
2010-01-19 09:50:00,12.35,12.35,12.26,12.31,41800.0,10.4021,10.4021,10.3263,10.3684,41800.0
2010-01-19 09:55:00,12.31,12.31,12.23,12.24,37300.0,10.3684,10.3684,10.3011,10.3095,37300.0
2010-01-19 10:00:00,12.24,12.34,12.23,12.34,77500.0,10.3095,10.3937,10.3011,10.3937,77500.0
2010-01-19 10:05:00,12.33,12.34,12.32,12.32,51400.0,10.3853,10.3937,10.3769,10.3769,51400.0
2010-01-19 10:10:00,12.31,12.34,12.28,12.34,34100.0,10.3684,10.3937,10.3432,10.3937,34100.0
2010-01-19 10:15:00,12.33,12.39,12.33,12.37,69300.0,10.3853,10.4358,10.3853,10.419,69300.0
2010-01-19 10:20:00,12.37,12.42,12.36,12.41,84100.0,10.419,10.4611,10.4106,10.4527,84100.0
2010-01-19 10:25:00,12.41,12.41,12.34,12.36,131400.0,10.4527,10.4527,10.3937,10.4106,131400.0
2010-01-19 10:30:00,12.36,12.4,12.35,12.4,51400.0,10.4106,10.4442,10.4021,10.4442,51400.0
2010-01-19 10:35:00,12.41,12.41,12.33,12.34,71000.0,10.4527,10.4527,10.3853,10.3937,71000.0
2010-01-19 10:40:00,12.34,12.36,12.31,12.34,68700.0,10.3937,10.4106,10.3684,10.3937,68700.0
2010-01-19 10:45:00,12.34,12.39,12.34,12.37,46200.0,10.3937,10.4358,10.3937,10.419,46200.0
2010-01-19 10:50:00,12.37,12.38,12.33,12.36,56700.0,10.419,10.4274,10.3853,10.4106,56700.0
2010-01-19 10:55:00,12.36,12.38,12.3,12.31,58800.0,10.4106,10.4274,10.36,10.3684,58800.0
2010-01-19 11:00:00,12.31,12.31,12.29,12.3,30200.0,10.3684,10.3684,10.3516,10.36,30200.0
2010-01-19 11:05:00,12.29,12.31,12.28,12.29,40700.0,10.3516,10.3684,10.3432,10.3516,40700.0
2010-01-19 11:10:00,12.3,12.3,12.27,12.3,47000.0,10.36,10.36,10.3348,10.36,47000.0
2010-01-19 11:15:00,12.3,12.32,12.3,12.3,20900.0,10.36,10.3769,10.36,10.36,20900.0
2010-01-19 11:20:00,12.3,12.31,12.29,12.29,25900.0,10.36,10.3684,10.3516,10.3516,25900.0
2010-01-19 11:25:00,12.29,12.3,12.27,12.28,31800.0,10.3516,10.36,10.3348,10.3432,31800.0
2010-01-19 11:30:00,12.28,12.35,12.28,12.35,53200.0,10.3432,10.4021,10.3432,10.4021,53200.0
2010-01-19 11:35:00,12.34,12.35,12.32,12.32,84200.0,10.3937,10.4021,10.3769,10.3769,84200.0
2010-01-19 11:40:00,12.32,12.32,12.27,12.29,48300.0,10.3769,10.3769,10.3348,10.3516,48300.0
2010-01-19 11:45:00,12.3,12.3,12.28,12.28,36500.0,10.36,10.36,10.3432,10.3432,36500.0
2010-01-19 11:50:00,12.29,12.3,12.28,12.3,27000.0,10.3516,10.36,10.3432,10.36,27000.0
2010-01-19 11:55:00,12.3,12.3,12.27,12.27,15800.0,10.36,10.36,10.3348,10.3348,15800.0
2010-01-19 12:00:00,12.28,12.3,12.27,12.28,43100.0,10.3432,10.36,10.3348,10.3432,43100.0
2010-01-19 12:05:00,12.29,12.3,12.27,12.28,75900.0,10.3516,10.36,10.3348,10.3432,75900.0
2010-01-19 12:10:00,12.28,12.29,12.28,12.28,1800.0,10.3432,10.3516,10.3432,10.3432,1800.0
2010-01-19 12:15:00,12.29,12.3,12.28,12.28,23500.0,10.3516,10.36,10.3432,10.3432,23500.0
2010-01-19 12:20:00,12.29,12.35,12.28,12.34,142600.0,10.3516,10.4021,10.3432,10.3937,142600.0
2010-01-19 12:25:00,12.35,12.38,12.35,12.37,74200.0,10.4021,10.4274,10.4021,10.419,74200.0
2010-01-19 12:30:00,12.37,12.4,12.37,12.4,72300.0,10.419,10.4442,10.419,10.4442,72300.0
2010-01-19 12:35:00,12.4,12.41,12.4,12.4,20500.0,10.4442,10.4527,10.4442,10.4442,20500.0
2010-01-19 12:40:00,12.41,12.42,12.4,12.42,16200.0,10.4527,10.4611,10.4442,10.4611,16200.0
2010-01-19 12:45:00,12.42,12.42,12.41,12.42,35100.0,10.4611,10.4611,10.4527,10.4611,35100.0
2010-01-19 12:50:00,12.42,12.45,12.41,12.44,25600.0,10.4611,10.4864,10.4527,10.4779,25600.0
2010-01-19 12:55:00,12.45,12.49,12.44,12.45,98900.0,10.4864,10.5201,10.4779,10.4864,98900.0
2010-01-19 13:00:00,12.45,12.45,12.39,12.42,97300.0,10.4864,10.4864,10.4358,10.4611,97300.0
2010-01-19 13:05:00,12.43,12.44,12.43,12.44,27200.0,10.4695,10.4779,10.4695,10.4779,27200.0
2010-01-19 13:10:00,12.44,12.45,12.41,12.43,39600.0,10.4779,10.4864,10.4527,10.4695,39600.0
2010-01-19 13:15:00,12.44,12.44,12.43,12.44,6300.0,10.4779,10.4779,10.4695,10.4779,6300.0
2010-01-19 13:20:00,12.43,12.44,12.38,12.38,30400.0,10.4695,10.4779,10.4274,10.4274,30400.0
2010-01-19 13:25:00,12.39,12.39,12.38,12.38,13700.0,10.4358,10.4358,10.4274,10.4274,13700.0
2010-01-19 13:30:00,12.39,12.4,12.38,12.39,21600.0,10.4358,10.4442,10.4274,10.4358,21600.0
2010-01-19 13:35:00,12.39,12.4,12.38,12.4,20400.0,10.4358,10.4442,10.4274,10.4442,20400.0
2010-01-19 13:40:00,12.4,12.4,12.39,12.39,17300.0,10.4442,10.4442,10.4358,10.4358,17300.0
2010-01-19 13:45:00,12.39,12.4,12.38,12.38,14900.0,10.4358,10.4442,10.4274,10.4274,14900.0
2010-01-19 13:50:00,12.39,12.4,12.38,12.38,40900.0,10.4358,10.4442,10.4274,10.4274,40900.0
2010-01-19 13:55:00,12.39,12.4,12.38,12.4,18100.0,10.4358,10.4442,10.4274,10.4442,18100.0
2010-01-19 14:00:00,12.39,12.4,12.38,12.4,29300.0,10.4358,10.4442,10.4274,10.4442,29300.0
2010-01-19 14:05:00,12.4,12.4,12.36,12.38,112300.0,10.4442,10.4442,10.4106,10.4274,112300.0
2010-01-19 14:10:00,12.38,12.38,12.35,12.36,33700.0,10.4274,10.4274,10.4021,10.4106,33700.0
2010-01-19 14:15:00,12.36,12.38,12.35,12.37,28600.0,10.4106,10.4274,10.4021,10.419,28600.0
2010-01-19 14:20:00,12.37,12.38,12.37,12.38,39000.0,10.419,10.4274,10.419,10.4274,39000.0
2010-01-19 14:25:00,12.38,12.38,12.35,12.36,38100.0,10.4274,10.4274,10.4021,10.4106,38100.0
2010-01-19 14:30:00,12.35,12.36,12.34,12.34,29100.0,10.4021,10.4106,10.3937,10.3937,29100.0
2010-01-19 14:35:00,12.34,12.35,12.34,12.35,21400.0,10.3937,10.4021,10.3937,10.4021,21400.0
2010-01-19 14:40:00,12.35,12.35,12.33,12.33,16000.0,10.4021,10.4021,10.3853,10.3853,16000.0
2010-01-19 14:45:00,12.34,12.34,12.33,12.33,21200.0,10.3937,10.3937,10.3853,10.3853,21200.0
2010-01-19 14:50:00,12.34,12.34,12.33,12.33,27400.0,10.3937,10.3937,10.3853,10.3853,27400.0
2010-01-19 14:55:00,12.34,12.34,12.33,12.34,6300.0,10.3937,10.3937,10.3853,10.3937,6300.0
2010-01-19 15:00:00,12.33,12.34,12.3,12.31,90700.0,10.3853,10.3937,10.36,10.3684,90700.0
2010-01-19 15:05:00,12.31,12.31,12.29,12.29,44100.0,10.3684,10.3684,10.3516,10.3516,44100.0
2010-01-19 15:10:00,12.29,12.31,12.29,12.31,87200.0,10.3516,10.3684,10.3516,10.3684,87200.0
2010-01-19 15:15:00,12.31,12.31,12.3,12.31,14300.0,10.3684,10.3684,10.36,10.3684,14300.0
2010-01-19 15:20:00,12.3,12.32,12.3,12.31,68400.0,10.36,10.3769,10.36,10.3684,68400.0
2010-01-19 15:25:00,12.31,12.32,12.31,12.32,35300.0,10.3684,10.3769,10.3684,10.3769,35300.0
2010-01-19 15:30:00,12.32,12.32,12.29,12.3,95200.0,10.3769,10.3769,10.3516,10.36,95200.0
2010-01-19 15:35:00,12.3,12.33,12.3,12.32,46900.0,10.36,10.3853,10.36,10.3769,46900.0
2010-01-19 15:40:00,12.32,12.33,12.32,12.33,87800.0,10.3769,10.3853,10.3769,10.3853,87800.0
2010-01-19 15:45:00,12.33,12.33,12.32,12.33,50000.0,10.3853,10.3853,10.3769,10.3853,50000.0
2010-01-19 15:50:00,12.33,12.33,12.32,12.33,62400.0,10.3853,10.3853,10.3769,10.3853,62400.0
2010-01-19 15:55:00,12.33,12.33,12.31,12.31,366100.0,10.3853,10.3853,10.3684,10.3684,366100.0
2010-01-20 09:30:00,12.16,12.32,12.12,12.28,142100.0,10.2421,10.3769,10.2084,10.3432,142100.0
2010-01-20 09:35:00,12.29,12.29,12.13,12.2,177900.0,10.3516,10.3516,10.2168,10.2758,177900.0
2010-01-20 09:40:00,12.19,12.26,12.16,12.2,81900.0,10.2674,10.3263,10.2421,10.2758,81900.0
2010-01-20 09:45:00,12.19,12.21,12.14,12.17,89100.0,10.2674,10.2842,10.2253,10.2505,89100.0
2010-01-20 09:50:00,12.17,12.21,12.15,12.21,67700.0,10.2505,10.2842,10.2337,10.2842,67700.0
2010-01-20 09:55:00,12.21,12.26,12.18,12.24,46600.0,10.2842,10.3263,10.2589,10.3095,46600.0
2010-01-20 10:00:00,12.22,12.29,12.21,12.24,63000.0,10.2926,10.3516,10.2842,10.3095,63000.0
2010-01-20 10:05:00,12.24,12.25,12.19,12.21,61900.0,10.3095,10.3179,10.2674,10.2842,61900.0
2010-01-20 10:10:00,12.21,12.27,12.21,12.25,101100.0,10.2842,10.3348,10.2842,10.3179,101100.0
2010-01-20 10:15:00,12.25,12.3,12.24,12.3,82100.0,10.3179,10.36,10.3095,10.36,82100.0
2010-01-20 10:20:00,12.31,12.31,12.22,12.22,110700.0,10.3684,10.3684,10.2926,10.2926,110700.0
2010-01-20 10:25:00,12.22,12.23,12.18,12.18,73100.0,10.2926,10.3011,10.2589,10.2589,73100.0
2010-01-20 10:30:00,12.18,12.22,12.15,12.19,68400.0,10.2589,10.2926,10.2337,10.2674,68400.0
2010-01-20 10:35:00,12.19,12.23,12.18,12.21,45600.0,10.2674,10.3011,10.2589,10.2842,45600.0
2010-01-20 10:40:00,12.22,12.24,12.22,12.23,64700.0,10.2926,10.3095,10.2926,10.3011,64700.0
2010-01-20 10:45:00,12.22,12.23,12.22,12.22,13000.0,10.2926,10.3011,10.2926,10.2926,13000.0
2010-01-20 10:50:00,12.23,12.23,12.21,12.21,41800.0,10.3011,10.3011,10.2842,10.2842,41800.0
2010-01-20 10:55:00,12.21,12.23,12.2,12.22,52600.0,10.2842,10.3011,10.2758,10.2926,52600.0
2010-01-20 11:00:00,12.22,12.23,12.18,12.19,109100.0,10.2926,10.3011,10.2589,10.2674,109100.0
2010-01-20 11:05:00,12.19,12.22,12.18,12.18,84600.0,10.2674,10.2926,10.2589,10.2589,84600.0
2010-01-20 11:10:00,12.18,12.19,12.14,12.16,65300.0,10.2589,10.2674,10.2253,10.2421,65300.0
2010-01-20 11:15:00,12.16,12.18,12.13,12.18,39900.0,10.2421,10.2589,10.2168,10.2589,39900.0
2010-01-20 11:20:00,12.17,12.18,12.12,12.12,71200.0,10.2505,10.2589,10.2084,10.2084,71200.0
2010-01-20 11:25:00,12.13,12.18,12.11,12.18,56000.0,10.2168,10.2589,10.2,10.2589,56000.0
2010-01-20 11:30:00,12.17,12.18,12.14,12.15,30700.0,10.2505,10.2589,10.2253,10.2337,30700.0
2010-01-20 11:35:00,12.15,12.17,12.13,12.13,39900.0,10.2337,10.2505,10.2168,10.2168,39900.0
2010-01-20 11:40:00,12.13,12.14,12.08,12.09,58900.0,10.2168,10.2253,10.1747,10.1831,58900.0
2010-01-20 11:45:00,12.1,12.1,12.08,12.1,62100.0,10.1916,10.1916,10.1747,10.1916,62100.0
2010-01-20 11:50:00,12.1,12.13,12.09,12.12,50900.0,10.1916,10.2168,10.1831,10.2084,50900.0
2010-01-20 11:55:00,12.13,12.14,12.12,12.13,34400.0,10.2168,10.2253,10.2084,10.2168,34400.0
2010-01-20 12:00:00,12.13,12.15,12.1,12.15,52600.0,10.2168,10.2337,10.1916,10.2337,52600.0
2010-01-20 12:05:00,12.15,12.18,12.13,12.17,75100.0,10.2337,10.2589,10.2168,10.2505,75100.0
2010-01-20 12:10:00,12.18,12.2,12.17,12.2,39400.0,10.2589,10.2758,10.2505,10.2758,39400.0
2010-01-20 12:15:00,12.2,12.2,12.16,12.18,49100.0,10.2758,10.2758,10.2421,10.2589,49100.0
2010-01-20 12:20:00,12.18,12.19,12.15,12.19,24000.0,10.2589,10.2674,10.2337,10.2674,24000.0
2010-01-20 12:25:00,12.19,12.21,12.18,12.18,40600.0,10.2674,10.2842,10.2589,10.2589,40600.0
2010-01-20 12:30:00,12.19,12.2,12.17,12.17,17900.0,10.2674,10.2758,10.2505,10.2505,17900.0
2010-01-20 12:35:00,12.18,12.18,12.15,12.16,25100.0,10.2589,10.2589,10.2337,10.2421,25100.0
2010-01-20 12:40:00,12.16,12.16,12.13,12.14,37200.0,10.2421,10.2421,10.2168,10.2253,37200.0
2010-01-20 12:45:00,12.14,12.15,12.13,12.15,77600.0,10.2253,10.2337,10.2168,10.2337,77600.0
2010-01-20 12:50:00,12.15,12.15,12.13,12.13,11600.0,10.2337,10.2337,10.2168,10.2168,11600.0
2010-01-20 12:55:00,12.14,12.14,12.1,12.13,50900.0,10.2253,10.2253,10.1916,10.2168,50900.0
2010-01-20 13:00:00,12.13,12.14,12.11,12.14,44000.0,10.2168,10.2253,10.2,10.2253,44000.0
2010-01-20 13:05:00,12.14,12.15,12.12,12.13,38900.0,10.2253,10.2337,10.2084,10.2168,38900.0
2010-01-20 13:10:00,12.13,12.13,12.1,12.11,47500.0,10.2168,10.2168,10.1916,10.2,47500.0
2010-01-20 13:15:00,12.12,12.13,12.11,12.12,25400.0,10.2084,10.2168,10.2,10.2084,25400.0
2010-01-20 13:20:00,12.13,12.15,12.13,12.15,20500.0,10.2168,10.2337,10.2168,10.2337,20500.0
2010-01-20 13:25:00,12.14,12.15,12.14,12.15,14000.0,10.2253,10.2337,10.2253,10.2337,14000.0
2010-01-20 13:30:00,12.15,12.15,12.14,12.15,58700.0,10.2337,10.2337,10.2253,10.2337,58700.0
2010-01-20 13:35:00,12.15,12.15,12.14,12.15,18300.0,10.2337,10.2337,10.2253,10.2337,18300.0
2010-01-20 13:40:00,12.14,12.15,12.11,12.11,61400.0,10.2253,10.2337,10.2,10.2,61400.0
2010-01-20 13:45:00,12.11,12.13,12.1,12.11,81200.0,10.2,10.2168,10.1916,10.2,81200.0
2010-01-20 13:50:00,12.11,12.12,12.1,12.1,30700.0,10.2,10.2084,10.1916,10.1916,30700.0
2010-01-20 13:55:00,12.11,12.11,12.1,12.1,6500.0,10.2,10.2,10.1916,10.1916,6500.0
2010-01-20 14:00:00,12.1,12.11,12.1,12.1,26800.0,10.1916,10.2,10.1916,10.1916,26800.0
2010-01-20 14:05:00,12.1,12.12,12.1,12.1,39700.0,10.1916,10.2084,10.1916,10.1916,39700.0
2010-01-20 14:10:00,12.11,12.12,12.1,12.1,70900.0,10.2,10.2084,10.1916,10.1916,70900.0
2010-01-20 14:15:00,12.11,12.11,12.09,12.1,38800.0,10.2,10.2,10.1831,10.1916,38800.0
2010-01-20 14:20:00,12.1,12.12,12.1,12.12,17900.0,10.1916,10.2084,10.1916,10.2084,17900.0
2010-01-20 14:25:00,12.11,12.14,12.11,12.12,48600.0,10.2,10.2253,10.2,10.2084,48600.0
2010-01-20 14:30:00,12.12,12.13,12.11,12.12,46800.0,10.2084,10.2168,10.2,10.2084,46800.0
2010-01-20 14:35:00,12.13,12.13,12.11,12.11,84700.0,10.2168,10.2168,10.2,10.2,84700.0
2010-01-20 14:40:00,12.12,12.12,12.11,12.11,35300.0,10.2084,10.2084,10.2,10.2,35300.0
2010-01-20 14:45:00,12.11,12.12,12.1,12.11,106100.0,10.2,10.2084,10.1916,10.2,106100.0
2010-01-20 14:50:00,12.1,12.13,12.1,12.11,127100.0,10.1916,10.2168,10.1916,10.2,127100.0
2010-01-20 14:55:00,12.11,12.15,12.11,12.14,46600.0,10.2,10.2337,10.2,10.2253,46600.0
2010-01-20 15:00:00,12.15,12.15,12.12,12.14,285800.0,10.2337,10.2337,10.2084,10.2253,285800.0
2010-01-20 15:05:00,12.14,12.14,12.11,12.11,62300.0,10.2253,10.2253,10.2,10.2,62300.0
2010-01-20 15:10:00,12.11,12.13,12.11,12.11,70500.0,10.2,10.2168,10.2,10.2,70500.0
2010-01-20 15:15:00,12.11,12.12,12.09,12.1,69800.0,10.2,10.2084,10.1831,10.1916,69800.0
2010-01-20 15:20:00,12.1,12.13,12.1,12.13,67800.0,10.1916,10.2168,10.1916,10.2168,67800.0
2010-01-20 15:25:00,12.13,12.14,12.12,12.13,24400.0,10.2168,10.2253,10.2084,10.2168,24400.0
2010-01-20 15:30:00,12.13,12.14,12.1,12.1,93100.0,10.2168,10.2253,10.1916,10.1916,93100.0
2010-01-20 15:35:00,12.1,12.12,12.09,12.11,74200.0,10.1916,10.2084,10.1831,10.2,74200.0
2010-01-20 15:40:00,12.11,12.13,12.1,12.13,128500.0,10.2,10.2168,10.1916,10.2168,128500.0
2010-01-20 15:45:00,12.12,12.14,12.12,12.13,71500.0,10.2084,10.2253,10.2084,10.2168,71500.0
2010-01-20 15:50:00,12.13,12.14,12.11,12.12,90200.0,10.2168,10.2253,10.2,10.2084,90200.0
2010-01-20 15:55:00,12.11,12.12,12.11,12.11,305100.0,10.2,10.2084,10.2,10.2,305100.0
2010-01-21 09:30:00,12.11,12.14,12.07,12.11,59500.0,10.2,10.2253,10.1663,10.2,59500.0
2010-01-21 09:35:00,12.11,12.17,12.11,12.14,48400.0,10.2,10.2505,10.2,10.2253,48400.0
2010-01-21 09:40:00,12.14,12.14,12.1,12.11,29300.0,10.2253,10.2253,10.1916,10.2,29300.0
2010-01-21 09:45:00,12.1,12.1,12.0,12.05,100700.0,10.1916,10.1916,10.1073,10.1495,100700.0
2010-01-21 09:50:00,12.05,12.09,12.03,12.07,104700.0,10.1495,10.1831,10.1326,10.1663,104700.0
2010-01-21 09:55:00,12.06,12.09,12.04,12.05,51900.0,10.1579,10.1831,10.141,10.1495,51900.0
2010-01-21 10:00:00,12.05,12.1,12.01,12.09,127800.0,10.1495,10.1916,10.1158,10.1831,127800.0
2010-01-21 10:05:00,12.1,12.1,12.05,12.05,54300.0,10.1916,10.1916,10.1495,10.1495,54300.0
2010-01-21 10:10:00,12.05,12.05,12.02,12.03,60700.0,10.1495,10.1495,10.1242,10.1326,60700.0
2010-01-21 10:15:00,12.03,12.04,12.01,12.04,59500.0,10.1326,10.141,10.1158,10.141,59500.0
2010-01-21 10:20:00,12.04,12.05,11.94,11.97,140400.0,10.141,10.1495,10.0568,10.0821,140400.0
2010-01-21 10:25:00,11.97,11.97,11.88,11.89,114400.0,10.0821,10.0821,10.0063,10.0147,114400.0
2010-01-21 10:30:00,11.89,11.92,11.85,11.91,154000.0,10.0147,10.04,9.981,10.0315,154000.0
2010-01-21 10:35:00,11.92,11.93,11.88,11.91,131000.0,10.04,10.0484,10.0063,10.0315,131000.0
2010-01-21 10:40:00,11.91,11.95,11.9,11.91,78200.0,10.0315,10.0652,10.0231,10.0315,78200.0
2010-01-21 10:45:00,11.92,11.93,11.9,11.91,45400.0,10.04,10.0484,10.0231,10.0315,45400.0
2010-01-21 10:50:00,11.92,11.93,11.86,11.88,74600.0,10.04,10.0484,9.9894,10.0063,74600.0
2010-01-21 10:55:00,11.88,11.9,11.87,11.89,46800.0,10.0063,10.0231,9.9978,10.0147,46800.0
2010-01-21 11:00:00,11.89,11.91,11.87,11.9,82500.0,10.0147,10.0315,9.9978,10.0231,82500.0
2010-01-21 11:05:00,11.9,11.9,11.85,11.85,78400.0,10.0231,10.0231,9.981,9.981,78400.0
2010-01-21 11:10:00,11.85,11.87,11.81,11.85,88000.0,9.981,9.9978,9.9473,9.981,88000.0
2010-01-21 11:15:00,11.84,11.85,11.81,11.84,62500.0,9.9726,9.981,9.9473,9.9726,62500.0
2010-01-21 11:20:00,11.85,11.85,11.83,11.83,79800.0,9.981,9.981,9.9641,9.9641,79800.0
2010-01-21 11:25:00,11.83,11.83,11.81,11.82,53200.0,9.9641,9.9641,9.9473,9.9557,53200.0
2010-01-21 11:30:00,11.82,11.83,11.79,11.81,87900.0,9.9557,9.9641,9.9305,9.9473,87900.0
2010-01-21 11:35:00,11.82,11.84,11.81,11.81,106800.0,9.9557,9.9726,9.9473,9.9473,106800.0
2010-01-21 11:40:00,11.81,11.83,11.75,11.75,131100.0,9.9473,9.9641,9.8968,9.8968,131100.0
2010-01-21 11:45:00,11.76,11.79,11.75,11.77,77600.0,9.9052,9.9305,9.8968,9.9136,77600.0
2010-01-21 11:50:00,11.78,11.82,11.76,11.78,127000.0,9.922,9.9557,9.9052,9.922,127000.0
2010-01-21 11:55:00,11.79,11.79,11.73,11.75,77600.0,9.9305,9.9305,9.8799,9.8968,77600.0
2010-01-21 12:00:00,11.76,11.83,11.75,11.82,74300.0,9.9052,9.9641,9.8968,9.9557,74300.0
2010-01-21 12:05:00,11.84,11.85,11.8,11.82,39600.0,9.9726,9.981,9.9389,9.9557,39600.0
2010-01-21 12:10:00,11.82,11.88,11.81,11.85,90300.0,9.9557,10.0063,9.9473,9.981,90300.0
2010-01-21 12:15:00,11.85,11.86,11.81,11.81,53600.0,9.981,9.9894,9.9473,9.9473,53600.0
2010-01-21 12:20:00,11.81,11.83,11.78,11.78,35000.0,9.9473,9.9641,9.922,9.922,35000.0
2010-01-21 12:25:00,11.78,11.79,11.75,11.76,28500.0,9.922,9.9305,9.8968,9.9052,28500.0
2010-01-21 12:30:00,11.76,11.8,11.74,11.77,53900.0,9.9052,9.9389,9.8883,9.9136,53900.0
2010-01-21 12:35:00,11.78,11.78,11.74,11.78,29000.0,9.922,9.922,9.8883,9.922,29000.0
2010-01-21 12:40:00,11.77,11.81,11.77,11.8,50500.0,9.9136,9.9473,9.9136,9.9389,50500.0
2010-01-21 12:45:00,11.8,11.82,11.79,11.81,26700.0,9.9389,9.9557,9.9305,9.9473,26700.0
2010-01-21 12:50:00,11.81,11.82,11.79,11.82,63400.0,9.9473,9.9557,9.9305,9.9557,63400.0
2010-01-21 12:55:00,11.81,11.83,11.78,11.8,85500.0,9.9473,9.9641,9.922,9.9389,85500.0
2010-01-21 13:00:00,11.8,11.82,11.75,11.77,63700.0,9.9389,9.9557,9.8968,9.9136,63700.0
2010-01-21 13:05:00,11.79,11.81,11.76,11.77,87000.0,9.9305,9.9473,9.9052,9.9136,87000.0
2010-01-21 13:10:00,11.78,11.8,11.77,11.78,56000.0,9.922,9.9389,9.9136,9.922,56000.0
2010-01-21 13:15:00,11.78,11.78,11.76,11.76,60400.0,9.922,9.922,9.9052,9.9052,60400.0
2010-01-21 13:20:00,11.76,11.77,11.76,11.76,28600.0,9.9052,9.9136,9.9052,9.9052,28600.0
2010-01-21 13:25:00,11.77,11.77,11.74,11.76,40300.0,9.9136,9.9136,9.8883,9.9052,40300.0
2010-01-21 13:30:00,11.76,11.77,11.74,11.77,90300.0,9.9052,9.9136,9.8883,9.9136,90300.0
2010-01-21 13:35:00,11.77,11.77,11.71,11.72,124000.0,9.9136,9.9136,9.8631,9.8715,124000.0
2010-01-21 13:40:00,11.71,11.74,11.69,11.74,144500.0,9.8631,9.8883,9.8462,9.8883,144500.0
2010-01-21 13:45:00,11.75,11.75,11.71,11.73,65300.0,9.8968,9.8968,9.8631,9.8799,65300.0
2010-01-21 13:50:00,11.73,11.77,11.73,11.75,29600.0,9.8799,9.9136,9.8799,9.8968,29600.0
2010-01-21 13:55:00,11.75,11.76,11.75,11.75,12100.0,9.8968,9.9052,9.8968,9.8968,12100.0
2010-01-21 14:00:00,11.75,11.77,11.73,11.73,48400.0,9.8968,9.9136,9.8799,9.8799,48400.0
2010-01-21 14:05:00,11.73,11.75,11.73,11.73,45000.0,9.8799,9.8968,9.8799,9.8799,45000.0
2010-01-21 14:10:00,11.73,11.74,11.71,11.71,34900.0,9.8799,9.8883,9.8631,9.8631,34900.0
2010-01-21 14:15:00,11.71,11.72,11.71,11.72,14700.0,9.8631,9.8715,9.8631,9.8715,14700.0
2010-01-21 14:20:00,11.71,11.75,11.71,11.75,60900.0,9.8631,9.8968,9.8631,9.8968,60900.0
2010-01-21 14:25:00,11.75,11.79,11.75,11.79,50600.0,9.8968,9.9305,9.8968,9.9305,50600.0
2010-01-21 14:30:00,11.79,11.82,11.78,11.79,58700.0,9.9305,9.9557,9.922,9.9305,58700.0
2010-01-21 14:35:00,11.79,11.81,11.76,11.77,102400.0,9.9305,9.9473,9.9052,9.9136,102400.0
2010-01-21 14:40:00,11.77,11.78,11.71,11.74,106800.0,9.9136,9.922,9.8631,9.8883,106800.0
2010-01-21 14:45:00,11.73,11.75,11.72,11.73,53800.0,9.8799,9.8968,9.8715,9.8799,53800.0
2010-01-21 14:50:00,11.73,11.73,11.68,11.7,237200.0,9.8799,9.8799,9.8378,9.8547,237200.0
2010-01-21 14:55:00,11.69,11.7,11.68,11.68,55000.0,9.8462,9.8547,9.8378,9.8378,55000.0
2010-01-21 15:00:00,11.69,11.69,11.66,11.66,106500.0,9.8462,9.8462,9.821,9.821,106500.0
2010-01-21 15:05:00,11.66,11.68,11.63,11.66,122400.0,9.821,9.8378,9.7957,9.821,122400.0
2010-01-21 15:10:00,11.65,11.66,11.61,11.65,94100.0,9.8125,9.821,9.7788,9.8125,94100.0
2010-01-21 15:15:00,11.65,11.65,11.61,11.62,158000.0,9.8125,9.8125,9.7788,9.7873,158000.0
2010-01-21 15:20:00,11.62,11.62,11.58,11.59,118600.0,9.7873,9.7873,9.7536,9.762,118600.0
2010-01-21 15:25:00,11.58,11.6,11.58,11.6,111000.0,9.7536,9.7704,9.7536,9.7704,111000.0
2010-01-21 15:30:00,11.6,11.61,11.58,11.59,151300.0,9.7704,9.7788,9.7536,9.762,151300.0
2010-01-21 15:35:00,11.58,11.58,11.54,11.54,164900.0,9.7536,9.7536,9.7199,9.7199,164900.0
2010-01-21 15:40:00,11.54,11.57,11.53,11.54,276900.0,9.7199,9.7452,9.7115,9.7199,276900.0
2010-01-21 15:45:00,11.53,11.56,11.53,11.56,189700.0,9.7115,9.7367,9.7115,9.7367,189700.0
2010-01-21 15:50:00,11.56,11.56,11.53,11.56,242200.0,9.7367,9.7367,9.7115,9.7367,242200.0
2010-01-21 15:55:00,11.56,11.57,11.52,11.52,425400.0,9.7367,9.7452,9.703,9.703,425400.0
2010-01-22 09:30:00,11.52,11.59,11.5,11.53,107900.0,9.703,9.762,9.6862,9.7115,107900.0
2010-01-22 09:35:00,11.52,11.55,11.45,11.54,448700.0,9.703,9.7283,9.6441,9.7199,448700.0
2010-01-22 09:40:00,11.54,11.59,11.45,11.53,159800.0,9.7199,9.762,9.6441,9.7115,159800.0
2010-01-22 09:45:00,11.54,11.56,11.52,11.55,123800.0,9.7199,9.7367,9.703,9.7283,123800.0
2010-01-22 09:50:00,11.56,11.59,11.52,11.54,160000.0,9.7367,9.762,9.703,9.7199,160000.0
2010-01-22 09:55:00,11.54,11.59,11.51,11.55,184100.0,9.7199,9.762,9.6946,9.7283,184100.0
2010-01-22 10:00:00,11.56,11.59,11.55,11.56,174500.0,9.7367,9.762,9.7283,9.7367,174500.0
2010-01-22 10:05:00,11.55,11.56,11.48,11.49,249200.0,9.7283,9.7367,9.6694,9.6778,249200.0
2010-01-22 10:10:00,11.49,11.51,11.45,11.45,88500.0,9.6778,9.6946,9.6441,9.6441,88500.0
2010-01-22 10:15:00,11.45,11.47,11.42,11.44,108300.0,9.6441,9.6609,9.6188,9.6357,108300.0
2010-01-22 10:20:00,11.44,11.46,11.4,11.45,92400.0,9.6357,9.6525,9.602,9.6441,92400.0
2010-01-22 10:25:00,11.45,11.53,11.43,11.52,61200.0,9.6441,9.7115,9.6272,9.703,61200.0
2010-01-22 10:30:00,11.53,11.53,11.48,11.51,81800.0,9.7115,9.7115,9.6694,9.6946,81800.0
2010-01-22 10:35:00,11.51,11.55,11.51,11.52,49200.0,9.6946,9.7283,9.6946,9.703,49200.0
2010-01-22 10:40:00,11.52,11.58,11.52,11.55,93900.0,9.703,9.7536,9.703,9.7283,93900.0
2010-01-22 10:45:00,11.55,11.56,11.48,11.49,82700.0,9.7283,9.7367,9.6694,9.6778,82700.0
2010-01-22 10:50:00,11.49,11.54,11.49,11.53,109900.0,9.6778,9.7199,9.6778,9.7115,109900.0
2010-01-22 10:55:00,11.54,11.61,11.5,11.6,191000.0,9.7199,9.7788,9.6862,9.7704,191000.0
2010-01-22 11:00:00,11.6,11.65,11.58,11.65,164600.0,9.7704,9.8125,9.7536,9.8125,164600.0
2010-01-22 11:05:00,11.65,11.66,11.58,11.58,169700.0,9.8125,9.821,9.7536,9.7536,169700.0
2010-01-22 11:10:00,11.59,11.59,11.56,11.59,159400.0,9.762,9.762,9.7367,9.762,159400.0
2010-01-22 11:15:00,11.58,11.65,11.57,11.62,82500.0,9.7536,9.8125,9.7452,9.7873,82500.0
2010-01-22 11:20:00,11.63,11.7,11.63,11.7,143700.0,9.7957,9.8547,9.7957,9.8547,143700.0
2010-01-22 11:25:00,11.7,11.77,11.7,11.76,154700.0,9.8547,9.9136,9.8547,9.9052,154700.0
2010-01-22 11:30:00,11.77,11.84,11.76,11.82,132200.0,9.9136,9.9726,9.9052,9.9557,132200.0
2010-01-22 11:35:00,11.82,11.84,11.78,11.8,98400.0,9.9557,9.9726,9.922,9.9389,98400.0
2010-01-22 11:40:00,11.79,11.81,11.78,11.8,99700.0,9.9305,9.9473,9.922,9.9389,99700.0
2010-01-22 11:45:00,11.79,11.81,11.75,11.8,79900.0,9.9305,9.9473,9.8968,9.9389,79900.0
2010-01-22 11:50:00,11.81,11.82,11.77,11.78,121500.0,9.9473,9.9557,9.9136,9.922,121500.0
2010-01-22 11:55:00,11.78,11.82,11.77,11.81,48300.0,9.922,9.9557,9.9136,9.9473,48300.0
2010-01-22 12:00:00,11.82,11.82,11.72,11.76,111800.0,9.9557,9.9557,9.8715,9.9052,111800.0
2010-01-22 12:05:00,11.76,11.76,11.69,11.72,142200.0,9.9052,9.9052,9.8462,9.8715,142200.0
2010-01-22 12:10:00,11.72,11.72,11.66,11.68,64100.0,9.8715,9.8715,9.821,9.8378,64100.0
2010-01-22 12:15:00,11.68,11.75,11.68,11.74,70400.0,9.8378,9.8968,9.8378,9.8883,70400.0
2010-01-22 12:20:00,11.75,11.77,11.73,11.75,64800.0,9.8968,9.9136,9.8799,9.8968,64800.0
2010-01-22 12:25:00,11.75,11.8,11.75,11.8,43900.0,9.8968,9.9389,9.8968,9.9389,43900.0
2010-01-22 12:30:00,11.8,11.85,11.78,11.85,59400.0,9.9389,9.981,9.922,9.981,59400.0
2010-01-22 12:35:00,11.84,11.86,11.82,11.83,44200.0,9.9726,9.9894,9.9557,9.9641,44200.0
2010-01-22 12:40:00,11.83,11.85,11.81,11.82,62700.0,9.9641,9.981,9.9473,9.9557,62700.0
2010-01-22 12:45:00,11.81,11.82,11.78,11.8,65300.0,9.9473,9.9557,9.922,9.9389,65300.0
2010-01-22 12:50:00,11.8,11.81,11.76,11.81,65100.0,9.9389,9.9473,9.9052,9.9473,65100.0
2010-01-22 12:55:00,11.81,11.81,11.78,11.78,17300.0,9.9473,9.9473,9.922,9.922,17300.0
2010-01-22 13:00:00,11.78,11.78,11.72,11.74,32700.0,9.922,9.922,9.8715,9.8883,32700.0
2010-01-22 13:05:00,11.73,11.74,11.71,11.72,157000.0,9.8799,9.8883,9.8631,9.8715,157000.0
2010-01-22 13:10:00,11.72,11.73,11.72,11.72,25500.0,9.8715,9.8799,9.8715,9.8715,25500.0
2010-01-22 13:15:00,11.73,11.73,11.68,11.68,42200.0,9.8799,9.8799,9.8378,9.8378,42200.0
2010-01-22 13:20:00,11.69,11.72,11.66,11.66,55000.0,9.8462,9.8715,9.821,9.821,55000.0
2010-01-22 13:25:00,11.66,11.67,11.63,11.64,97700.0,9.821,9.8294,9.7957,9.8041,97700.0
2010-01-22 13:30:00,11.65,11.66,11.62,11.64,76400.0,9.8125,9.821,9.7873,9.8041,76400.0
2010-01-22 13:35:00,11.65,11.68,11.64,11.64,146300.0,9.8125,9.8378,9.8041,9.8041,146300.0
2010-01-22 13:40:00,11.64,11.67,11.58,11.6,118000.0,9.8041,9.8294,9.7536,9.7704,118000.0
2010-01-22 13:45:00,11.6,11.61,11.57,11.6,53400.0,9.7704,9.7788,9.7452,9.7704,53400.0
2010-01-22 13:50:00,11.6,11.61,11.59,11.6,42700.0,9.7704,9.7788,9.762,9.7704,42700.0
2010-01-22 13:55:00,11.6,11.6,11.58,11.59,25400.0,9.7704,9.7704,9.7536,9.762,25400.0
2010-01-22 14:00:00,11.59,11.6,11.57,11.57,152900.0,9.762,9.7704,9.7452,9.7452,152900.0
2010-01-22 14:05:00,11.57,11.58,11.52,11.53,71100.0,9.7452,9.7536,9.703,9.7115,71100.0
2010-01-22 14:10:00,11.52,11.57,11.49,11.55,80400.0,9.703,9.7452,9.6778,9.7283,80400.0
2010-01-22 14:15:00,11.55,11.6,11.53,11.54,177500.0,9.7283,9.7704,9.7115,9.7199,177500.0
2010-01-22 14:20:00,11.53,11.54,11.49,11.52,227300.0,9.7115,9.7199,9.6778,9.703,227300.0
2010-01-22 14:25:00,11.51,11.54,11.49,11.52,99400.0,9.6946,9.7199,9.6778,9.703,99400.0
2010-01-22 14:30:00,11.52,11.53,11.5,11.51,98800.0,9.703,9.7115,9.6862,9.6946,98800.0
2010-01-22 14:35:00,11.5,11.52,11.48,11.49,91500.0,9.6862,9.703,9.6694,9.6778,91500.0
2010-01-22 14:40:00,11.48,11.48,11.39,11.4,385900.0,9.6694,9.6694,9.5935,9.602,385900.0
2010-01-22 14:45:00,11.4,11.4,11.35,11.36,421500.0,9.602,9.602,9.5599,9.5683,421500.0
2010-01-22 14:50:00,11.36,11.4,11.35,11.4,131900.0,9.5683,9.602,9.5599,9.602,131900.0
2010-01-22 14:55:00,11.39,11.42,11.36,11.38,196800.0,9.5935,9.6188,9.5683,9.5851,196800.0
2010-01-22 15:00:00,11.37,11.38,11.33,11.37,139200.0,9.5767,9.5851,9.543,9.5767,139200.0
2010-01-22 15:05:00,11.38,11.4,11.34,11.37,139900.0,9.5851,9.602,9.5514,9.5767,139900.0
2010-01-22 15:10:00,11.36,11.38,11.26,11.28,306200.0,9.5683,9.5851,9.4841,9.5009,306200.0
2010-01-22 15:15:00,11.28,11.28,11.13,11.14,541500.0,9.5009,9.5009,9.3746,9.383,541500.0
2010-01-22 15:20:00,11.16,11.2,11.12,11.2,243800.0,9.3998,9.4335,9.3661,9.4335,243800.0
2010-01-22 15:25:00,11.19,11.24,11.19,11.23,132400.0,9.4251,9.4672,9.4251,9.4588,132400.0
2010-01-22 15:30:00,11.24,11.26,11.21,11.25,214800.0,9.4672,9.4841,9.4419,9.4756,214800.0
2010-01-22 15:35:00,11.25,11.28,11.22,11.23,202700.0,9.4756,9.5009,9.4504,9.4588,202700.0
2010-01-22 15:40:00,11.23,11.26,11.19,11.22,351200.0,9.4588,9.4841,9.4251,9.4504,351200.0
2010-01-22 15:45:00,11.21,11.21,11.11,11.14,396700.0,9.4419,9.4419,9.3577,9.383,396700.0
2010-01-22 15:50:00,11.14,11.19,11.13,11.19,389500.0,9.383,9.4251,9.3746,9.4251,389500.0
2010-01-22 15:55:00,11.18,11.21,11.17,11.18,480700.0,9.4167,9.4419,9.4082,9.4167,480700.0
2010-01-25 09:30:00,11.3,11.43,11.3,11.39,206500.0,9.5177,9.6272,9.5177,9.5935,206500.0
2010-01-25 09:35:00,11.4,11.5,11.36,11.42,357400.0,9.602,9.6862,9.5683,9.6188,357400.0
2010-01-25 09:40:00,11.42,11.58,11.4,11.52,279900.0,9.6188,9.7536,9.602,9.703,279900.0
2010-01-25 09:45:00,11.5,11.5,11.42,11.47,118600.0,9.6862,9.6862,9.6188,9.6609,118600.0
2010-01-25 09:50:00,11.47,11.5,11.45,11.47,74400.0,9.6609,9.6862,9.6441,9.6609,74400.0
2010-01-25 09:55:00,11.46,11.47,11.38,11.38,75800.0,9.6525,9.6609,9.5851,9.5851,75800.0
2010-01-25 10:00:00,11.37,11.47,11.24,11.43,301300.0,9.5767,9.6609,9.4672,9.6272,301300.0
2010-01-25 10:05:00,11.43,11.45,11.4,11.43,116700.0,9.6272,9.6441,9.602,9.6272,116700.0
2010-01-25 10:10:00,11.43,11.45,11.36,11.39,199400.0,9.6272,9.6441,9.5683,9.5935,199400.0
2010-01-25 10:15:00,11.38,11.44,11.38,11.42,109700.0,9.5851,9.6357,9.5851,9.6188,109700.0
2010-01-25 10:20:00,11.43,11.44,11.4,11.42,80100.0,9.6272,9.6357,9.602,9.6188,80100.0
2010-01-25 10:25:00,11.43,11.44,11.41,11.43,104200.0,9.6272,9.6357,9.6104,9.6272,104200.0
2010-01-25 10:30:00,11.44,11.44,11.34,11.36,89700.0,9.6357,9.6357,9.5514,9.5683,89700.0
2010-01-25 10:35:00,11.36,11.36,11.32,11.34,60100.0,9.5683,9.5683,9.5346,9.5514,60100.0
2010-01-25 10:40:00,11.35,11.37,11.31,11.34,63000.0,9.5599,9.5767,9.5262,9.5514,63000.0
2010-01-25 10:45:00,11.33,11.36,11.33,11.36,31800.0,9.543,9.5683,9.543,9.5683,31800.0
2010-01-25 10:50:00,11.36,11.4,11.34,11.4,59900.0,9.5683,9.602,9.5514,9.602,59900.0
2010-01-25 10:55:00,11.39,11.4,11.32,11.33,50900.0,9.5935,9.602,9.5346,9.543,50900.0
2010-01-25 11:00:00,11.33,11.36,11.26,11.27,153200.0,9.543,9.5683,9.4841,9.4925,153200.0
2010-01-25 11:05:00,11.26,11.28,11.22,11.24,67200.0,9.4841,9.5009,9.4504,9.4672,67200.0
2010-01-25 11:10:00,11.23,11.23,11.17,11.17,50400.0,9.4588,9.4588,9.4082,9.4082,50400.0
2010-01-25 11:15:00,11.17,11.21,11.17,11.19,27200.0,9.4082,9.4419,9.4082,9.4251,27200.0
2010-01-25 11:20:00,11.19,11.24,11.19,11.24,32700.0,9.4251,9.4672,9.4251,9.4672,32700.0
2010-01-25 11:25:00,11.24,11.28,11.24,11.27,86300.0,9.4672,9.5009,9.4672,9.4925,86300.0
2010-01-25 11:30:00,11.26,11.27,11.25,11.27,38800.0,9.4841,9.4925,9.4756,9.4925,38800.0
2010-01-25 11:35:00,11.27,11.27,11.24,11.24,186600.0,9.4925,9.4925,9.4672,9.4672,186600.0
2010-01-25 11:40:00,11.24,11.25,11.23,11.25,53400.0,9.4672,9.4756,9.4588,9.4756,53400.0
2010-01-25 11:45:00,11.25,11.27,11.24,11.26,67500.0,9.4756,9.4925,9.4672,9.4841,67500.0
2010-01-25 11:50:00,11.27,11.37,11.27,11.36,116200.0,9.4925,9.5767,9.4925,9.5683,116200.0
2010-01-25 11:55:00,11.37,11.39,11.34,11.34,74900.0,9.5767,9.5935,9.5514,9.5514,74900.0
2010-01-25 12:00:00,11.34,11.34,11.31,11.34,48100.0,9.5514,9.5514,9.5262,9.5514,48100.0
2010-01-25 12:05:00,11.33,11.36,11.32,11.34,39400.0,9.543,9.5683,9.5346,9.5514,39400.0
2010-01-25 12:10:00,11.33,11.38,11.32,11.37,49000.0,9.543,9.5851,9.5346,9.5767,49000.0
2010-01-25 12:15:00,11.37,11.37,11.32,11.34,31800.0,9.5767,9.5767,9.5346,9.5514,31800.0
2010-01-25 12:20:00,11.34,11.35,11.33,11.35,27200.0,9.5514,9.5599,9.543,9.5599,27200.0
2010-01-25 12:25:00,11.36,11.36,11.31,11.31,37900.0,9.5683,9.5683,9.5262,9.5262,37900.0
2010-01-25 12:30:00,11.32,11.32,11.31,11.31,2600.0,9.5346,9.5346,9.5262,9.5262,2600.0
2010-01-25 12:35:00,11.31,11.35,11.31,11.34,44000.0,9.5262,9.5599,9.5262,9.5514,44000.0
2010-01-25 12:40:00,11.34,11.34,11.32,11.33,29900.0,9.5514,9.5514,9.5346,9.543,29900.0
2010-01-25 12:45:00,11.33,11.35,11.32,11.35,32100.0,9.543,9.5599,9.5346,9.5599,32100.0
2010-01-25 12:50:00,11.34,11.35,11.33,11.35,27000.0,9.5514,9.5599,9.543,9.5599,27000.0
2010-01-25 12:55:00,11.35,11.38,11.35,11.36,20500.0,9.5599,9.5851,9.5599,9.5683,20500.0
2010-01-25 13:00:00,11.36,11.37,11.34,11.35,27200.0,9.5683,9.5767,9.5514,9.5599,27200.0
2010-01-25 13:05:00,11.34,11.35,11.33,11.35,61500.0,9.5514,9.5599,9.543,9.5599,61500.0
2010-01-25 13:10:00,11.35,11.39,11.35,11.39,32400.0,9.5599,9.5935,9.5599,9.5935,32400.0
2010-01-25 13:15:00,11.39,11.4,11.37,11.39,46700.0,9.5935,9.602,9.5767,9.5935,46700.0
2010-01-25 13:20:00,11.39,11.41,11.39,11.39,27300.0,9.5935,9.6104,9.5935,9.5935,27300.0
2010-01-25 13:25:00,11.39,11.42,11.39,11.39,37900.0,9.5935,9.6188,9.5935,9.5935,37900.0
2010-01-25 13:30:00,11.39,11.4,11.37,11.38,57800.0,9.5935,9.602,9.5767,9.5851,57800.0
2010-01-25 13:35:00,11.37,11.38,11.36,11.37,45200.0,9.5767,9.5851,9.5683,9.5767,45200.0
2010-01-25 13:40:00,11.37,11.39,11.36,11.38,15300.0,9.5767,9.5935,9.5683,9.5851,15300.0
2010-01-25 13:45:00,11.39,11.4,11.38,11.4,31100.0,9.5935,9.602,9.5851,9.602,31100.0
2010-01-25 13:50:00,11.4,11.4,11.39,11.39,13600.0,9.602,9.602,9.5935,9.5935,13600.0
2010-01-25 13:55:00,11.39,11.4,11.37,11.38,39000.0,9.5935,9.602,9.5767,9.5851,39000.0
2010-01-25 14:00:00,11.37,11.4,11.36,11.36,55300.0,9.5767,9.602,9.5683,9.5683,55300.0
2010-01-25 14:05:00,11.36,11.38,11.36,11.37,31000.0,9.5683,9.5851,9.5683,9.5767,31000.0
2010-01-25 14:10:00,11.37,11.38,11.35,11.36,28400.0,9.5767,9.5851,9.5599,9.5683,28400.0
2010-01-25 14:15:00,11.37,11.38,11.36,11.37,50300.0,9.5767,9.5851,9.5683,9.5767,50300.0
2010-01-25 14:20:00,11.38,11.38,11.36,11.37,27000.0,9.5851,9.5851,9.5683,9.5767,27000.0
2010-01-25 14:25:00,11.36,11.4,11.36,11.39,58100.0,9.5683,9.602,9.5683,9.5935,58100.0
2010-01-25 14:30:00,11.4,11.4,11.38,11.39,38900.0,9.602,9.602,9.5851,9.5935,38900.0
2010-01-25 14:35:00,11.4,11.4,11.38,11.39,59800.0,9.602,9.602,9.5851,9.5935,59800.0
2010-01-25 14:40:00,11.38,11.4,11.37,11.39,41400.0,9.5851,9.602,9.5767,9.5935,41400.0
2010-01-25 14:45:00,11.4,11.4,11.39,11.4,40500.0,9.602,9.602,9.5935,9.602,40500.0
2010-01-25 14:50:00,11.39,11.4,11.39,11.39,20600.0,9.5935,9.602,9.5935,9.5935,20600.0
2010-01-25 14:55:00,11.39,11.41,11.39,11.41,64100.0,9.5935,9.6104,9.5935,9.6104,64100.0
2010-01-25 15:00:00,11.41,11.41,11.38,11.38,48700.0,9.6104,9.6104,9.5851,9.5851,48700.0
2010-01-25 15:05:00,11.38,11.4,11.38,11.4,37600.0,9.5851,9.602,9.5851,9.602,37600.0
2010-01-25 15:10:00,11.39,11.4,11.39,11.39,44600.0,9.5935,9.602,9.5935,9.5935,44600.0
2010-01-25 15:15:00,11.38,11.39,11.38,11.38,114400.0,9.5851,9.5935,9.5851,9.5851,114400.0
2010-01-25 15:20:00,11.37,11.38,11.37,11.37,14200.0,9.5767,9.5851,9.5767,9.5767,14200.0
2010-01-25 15:25:00,11.37,11.38,11.35,11.36,82400.0,9.5767,9.5851,9.5599,9.5683,82400.0
2010-01-25 15:30:00,11.36,11.37,11.35,11.36,119100.0,9.5683,9.5767,9.5599,9.5683,119100.0
2010-01-25 15:35:00,11.36,11.38,11.35,11.37,84500.0,9.5683,9.5851,9.5599,9.5767,84500.0
2010-01-25 15:40:00,11.37,11.37,11.35,11.35,99400.0,9.5767,9.5767,9.5599,9.5599,99400.0
2010-01-25 15:45:00,11.35,11.37,11.35,11.37,147900.0,9.5599,9.5767,9.5599,9.5767,147900.0
2010-01-25 15:50:00,11.37,11.39,11.36,11.39,150400.0,9.5767,9.5935,9.5683,9.5935,150400.0
2010-01-25 15:55:00,11.38,11.4,11.37,11.38,246500.0,9.5851,9.602,9.5767,9.5851,246500.0
2010-01-26 09:30:00,11.29,11.48,11.2,11.31,96200.0,9.5093,9.6694,9.4335,9.5262,96200.0
2010-01-26 09:35:00,11.31,11.55,11.31,11.55,211900.0,9.5262,9.7283,9.5262,9.7283,211900.0
2010-01-26 09:40:00,11.55,11.56,11.42,11.48,200800.0,9.7283,9.7367,9.6188,9.6694,200800.0
2010-01-26 09:45:00,11.48,11.53,11.45,11.47,138700.0,9.6694,9.7115,9.6441,9.6609,138700.0
2010-01-26 09:50:00,11.47,11.47,11.39,11.41,107900.0,9.6609,9.6609,9.5935,9.6104,107900.0
2010-01-26 09:55:00,11.41,11.43,11.37,11.43,70200.0,9.6104,9.6272,9.5767,9.6272,70200.0
2010-01-26 10:00:00,11.43,11.48,11.37,11.41,162800.0,9.6272,9.6694,9.5767,9.6104,162800.0
2010-01-26 10:05:00,11.42,11.51,11.41,11.48,98300.0,9.6188,9.6946,9.6104,9.6694,98300.0
2010-01-26 10:10:00,11.49,11.51,11.47,11.51,80500.0,9.6778,9.6946,9.6609,9.6946,80500.0
2010-01-26 10:15:00,11.51,11.53,11.47,11.48,80800.0,9.6946,9.7115,9.6609,9.6694,80800.0
2010-01-26 10:20:00,11.48,11.51,11.45,11.45,254500.0,9.6694,9.6946,9.6441,9.6441,254500.0
2010-01-26 10:25:00,11.45,11.46,11.42,11.43,44400.0,9.6441,9.6525,9.6188,9.6272,44400.0
2010-01-26 10:30:00,11.42,11.45,11.42,11.44,32300.0,9.6188,9.6441,9.6188,9.6357,32300.0
2010-01-26 10:35:00,11.44,11.47,11.43,11.44,57100.0,9.6357,9.6609,9.6272,9.6357,57100.0
2010-01-26 10:40:00,11.43,11.5,11.42,11.5,40100.0,9.6272,9.6862,9.6188,9.6862,40100.0
2010-01-26 10:45:00,11.49,11.53,11.49,11.52,131800.0,9.6778,9.7115,9.6778,9.703,131800.0
2010-01-26 10:50:00,11.53,11.56,11.49,11.54,163500.0,9.7115,9.7367,9.6778,9.7199,163500.0
2010-01-26 10:55:00,11.54,11.54,11.47,11.52,48800.0,9.7199,9.7199,9.6609,9.703,48800.0
2010-01-26 11:00:00,11.51,11.54,11.49,11.54,30500.0,9.6946,9.7199,9.6778,9.7199,30500.0
2010-01-26 11:05:00,11.53,11.59,11.53,11.56,118500.0,9.7115,9.762,9.7115,9.7367,118500.0
2010-01-26 11:10:00,11.56,11.57,11.55,11.56,73400.0,9.7367,9.7452,9.7283,9.7367,73400.0
2010-01-26 11:15:00,11.56,11.56,11.54,11.56,169500.0,9.7367,9.7367,9.7199,9.7367,169500.0
2010-01-26 11:20:00,11.55,11.56,11.54,11.55,93700.0,9.7283,9.7367,9.7199,9.7283,93700.0
2010-01-26 11:25:00,11.55,11.57,11.53,11.53,100400.0,9.7283,9.7452,9.7115,9.7115,100400.0
2010-01-26 11:30:00,11.54,11.55,11.53,11.53,60500.0,9.7199,9.7283,9.7115,9.7115,60500.0
2010-01-26 11:35:00,11.53,11.56,11.51,11.55,135700.0,9.7115,9.7367,9.6946,9.7283,135700.0
2010-01-26 11:40:00,11.56,11.56,11.55,11.55,158800.0,9.7367,9.7367,9.7283,9.7283,158800.0
2010-01-26 11:45:00,11.56,11.56,11.55,11.55,40700.0,9.7367,9.7367,9.7283,9.7283,40700.0
2010-01-26 11:50:00,11.55,11.58,11.53,11.53,147300.0,9.7283,9.7536,9.7115,9.7115,147300.0
2010-01-26 11:55:00,11.54,11.54,11.49,11.49,189800.0,9.7199,9.7199,9.6778,9.6778,189800.0
2010-01-26 12:00:00,11.49,11.5,11.45,11.46,139400.0,9.6778,9.6862,9.6441,9.6525,139400.0
2010-01-26 12:05:00,11.45,11.48,11.45,11.46,45200.0,9.6441,9.6694,9.6441,9.6525,45200.0
2010-01-26 12:10:00,11.46,11.48,11.46,11.47,47200.0,9.6525,9.6694,9.6525,9.6609,47200.0
2010-01-26 12:15:00,11.48,11.5,11.46,11.49,85500.0,9.6694,9.6862,9.6525,9.6778,85500.0
2010-01-26 12:20:00,11.48,11.5,11.46,11.46,48600.0,9.6694,9.6862,9.6525,9.6525,48600.0
2010-01-26 12:25:00,11.46,11.47,11.46,11.47,26500.0,9.6525,9.6609,9.6525,9.6609,26500.0
2010-01-26 12:30:00,11.47,11.47,11.45,11.45,69300.0,9.6609,9.6609,9.6441,9.6441,69300.0
2010-01-26 12:35:00,11.45,11.49,11.45,11.47,46500.0,9.6441,9.6778,9.6441,9.6609,46500.0
2010-01-26 12:40:00,11.47,11.52,11.47,11.49,34100.0,9.6609,9.703,9.6609,9.6778,34100.0
2010-01-26 12:45:00,11.49,11.5,11.47,11.47,45000.0,9.6778,9.6862,9.6609,9.6609,45000.0
2010-01-26 12:50:00,11.47,11.49,11.46,11.47,92200.0,9.6609,9.6778,9.6525,9.6609,92200.0
2010-01-26 12:55:00,11.48,11.49,11.47,11.48,28900.0,9.6694,9.6778,9.6609,9.6694,28900.0
2010-01-26 13:00:00,11.48,11.49,11.48,11.48,15000.0,9.6694,9.6778,9.6694,9.6694,15000.0
2010-01-26 13:05:00,11.49,11.49,11.48,11.48,35600.0,9.6778,9.6778,9.6694,9.6694,35600.0
2010-01-26 13:10:00,11.48,11.51,11.47,11.47,63200.0,9.6694,9.6946,9.6609,9.6609,63200.0
2010-01-26 13:15:00,11.48,11.48,11.44,11.45,45600.0,9.6694,9.6694,9.6357,9.6441,45600.0
2010-01-26 13:20:00,11.44,11.48,11.44,11.47,109100.0,9.6357,9.6694,9.6357,9.6609,109100.0
2010-01-26 13:25:00,11.47,11.47,11.42,11.44,56100.0,9.6609,9.6609,9.6188,9.6357,56100.0
2010-01-26 13:30:00,11.43,11.45,11.42,11.42,49800.0,9.6272,9.6441,9.6188,9.6188,49800.0
2010-01-26 13:35:00,11.42,11.44,11.42,11.43,26100.0,9.6188,9.6357,9.6188,9.6272,26100.0
2010-01-26 13:40:00,11.44,11.45,11.42,11.43,67000.0,9.6357,9.6441,9.6188,9.6272,67000.0
2010-01-26 13:45:00,11.44,11.46,11.43,11.45,79200.0,9.6357,9.6525,9.6272,9.6441,79200.0
2010-01-26 13:50:00,11.45,11.47,11.44,11.45,41400.0,9.6441,9.6609,9.6357,9.6441,41400.0
2010-01-26 13:55:00,11.44,11.45,11.44,11.44,35600.0,9.6357,9.6441,9.6357,9.6357,35600.0
2010-01-26 14:00:00,11.45,11.45,11.41,11.41,41000.0,9.6441,9.6441,9.6104,9.6104,41000.0
2010-01-26 14:05:00,11.42,11.42,11.41,11.41,34800.0,9.6188,9.6188,9.6104,9.6104,34800.0
2010-01-26 14:10:00,11.42,11.42,11.41,11.42,42300.0,9.6188,9.6188,9.6104,9.6188,42300.0
2010-01-26 14:15:00,11.42,11.42,11.39,11.39,54400.0,9.6188,9.6188,9.5935,9.5935,54400.0
2010-01-26 14:20:00,11.39,11.41,11.39,11.39,52200.0,9.5935,9.6104,9.5935,9.5935,52200.0
2010-01-26 14:25:00,11.39,11.4,11.38,11.38,32600.0,9.5935,9.602,9.5851,9.5851,32600.0
2010-01-26 14:30:00,11.38,11.4,11.37,11.4,83600.0,9.5851,9.602,9.5767,9.602,83600.0
2010-01-26 14:35:00,11.4,11.42,11.37,11.37,75100.0,9.602,9.6188,9.5767,9.5767,75100.0
2010-01-26 14:40:00,11.38,11.4,11.37,11.38,73300.0,9.5851,9.602,9.5767,9.5851,73300.0
2010-01-26 14:45:00,11.38,11.41,11.38,11.39,51300.0,9.5851,9.6104,9.5851,9.5935,51300.0
2010-01-26 14:50:00,11.38,11.39,11.36,11.37,66600.0,9.5851,9.5935,9.5683,9.5767,66600.0
2010-01-26 14:55:00,11.38,11.4,11.37,11.38,68600.0,9.5851,9.602,9.5767,9.5851,68600.0
2010-01-26 15:00:00,11.38,11.4,11.38,11.4,40000.0,9.5851,9.602,9.5851,9.602,40000.0
2010-01-26 15:05:00,11.4,11.4,11.34,11.34,190300.0,9.602,9.602,9.5514,9.5514,190300.0
2010-01-26 15:10:00,11.35,11.38,11.34,11.35,62200.0,9.5599,9.5851,9.5514,9.5599,62200.0
2010-01-26 15:15:00,11.36,11.38,11.35,11.38,95500.0,9.5683,9.5851,9.5599,9.5851,95500.0
2010-01-26 15:20:00,11.38,11.39,11.34,11.34,57200.0,9.5851,9.5935,9.5514,9.5514,57200.0
2010-01-26 15:25:00,11.34,11.37,11.32,11.34,153600.0,9.5514,9.5767,9.5346,9.5514,153600.0
2010-01-26 15:30:00,11.35,11.38,11.31,11.31,111800.0,9.5599,9.5851,9.5262,9.5262,111800.0
2010-01-26 15:35:00,11.32,11.34,11.31,11.34,124500.0,9.5346,9.5514,9.5262,9.5514,124500.0
2010-01-26 15:40:00,11.33,11.34,11.28,11.28,179500.0,9.543,9.5514,9.5009,9.5009,179500.0
2010-01-26 15:45:00,11.28,11.31,11.26,11.3,182900.0,9.5009,9.5262,9.4841,9.5177,182900.0
2010-01-26 15:50:00,11.3,11.31,11.29,11.3,193000.0,9.5177,9.5262,9.5093,9.5177,193000.0
2010-01-26 15:55:00,11.3,11.32,11.29,11.3,367400.0,9.5177,9.5346,9.5093,9.5177,367400.0
2010-01-27 09:30:00,11.21,11.32,11.2,11.2,42000.0,9.4419,9.5346,9.4335,9.4335,42000.0
2010-01-27 09:35:00,11.2,11.24,11.17,11.22,70000.0,9.4335,9.4672,9.4082,9.4504,70000.0
2010-01-27 09:40:00,11.23,11.26,11.21,11.24,113000.0,9.4588,9.4841,9.4419,9.4672,113000.0
2010-01-27 09:45:00,11.25,11.28,11.24,11.28,74300.0,9.4756,9.5009,9.4672,9.5009,74300.0
2010-01-27 09:50:00,11.28,11.3,11.25,11.29,106000.0,9.5009,9.5177,9.4756,9.5093,106000.0
2010-01-27 09:55:00,11.29,11.3,11.25,11.28,43900.0,9.5093,9.5177,9.4756,9.5009,43900.0
2010-01-27 10:00:00,11.29,11.31,11.23,11.24,201200.0,9.5093,9.5262,9.4588,9.4672,201200.0
2010-01-27 10:05:00,11.24,11.27,11.22,11.26,135200.0,9.4672,9.4925,9.4504,9.4841,135200.0
2010-01-27 10:10:00,11.26,11.29,11.23,11.29,144400.0,9.4841,9.5093,9.4588,9.5093,144400.0
2010-01-27 10:15:00,11.29,11.29,11.21,11.23,123200.0,9.5093,9.5093,9.4419,9.4588,123200.0
2010-01-27 10:20:00,11.24,11.27,11.2,11.26,143100.0,9.4672,9.4925,9.4335,9.4841,143100.0
2010-01-27 10:25:00,11.26,11.32,11.25,11.27,106000.0,9.4841,9.5346,9.4756,9.4925,106000.0
2010-01-27 10:30:00,11.28,11.31,11.25,11.29,139200.0,9.5009,9.5262,9.4756,9.5093,139200.0
2010-01-27 10:35:00,11.3,11.32,11.29,11.3,62500.0,9.5177,9.5346,9.5093,9.5177,62500.0
2010-01-27 10:40:00,11.3,11.37,11.3,11.34,117800.0,9.5177,9.5767,9.5177,9.5514,117800.0
2010-01-27 10:45:00,11.34,11.35,11.28,11.29,92900.0,9.5514,9.5599,9.5009,9.5093,92900.0
2010-01-27 10:50:00,11.3,11.37,11.29,11.36,85800.0,9.5177,9.5767,9.5093,9.5683,85800.0
2010-01-27 10:55:00,11.36,11.43,11.36,11.41,87200.0,9.5683,9.6272,9.5683,9.6104,87200.0
2010-01-27 11:00:00,11.41,11.5,11.4,11.45,117000.0,9.6104,9.6862,9.602,9.6441,117000.0
2010-01-27 11:05:00,11.46,11.46,11.42,11.43,23200.0,9.6525,9.6525,9.6188,9.6272,23200.0
2010-01-27 11:10:00,11.43,11.44,11.41,11.43,31100.0,9.6272,9.6357,9.6104,9.6272,31100.0
2010-01-27 11:15:00,11.42,11.48,11.41,11.47,151500.0,9.6188,9.6694,9.6104,9.6609,151500.0
2010-01-27 11:20:00,11.47,11.48,11.43,11.48,81200.0,9.6609,9.6694,9.6272,9.6694,81200.0
2010-01-27 11:25:00,11.47,11.5,11.47,11.47,55900.0,9.6609,9.6862,9.6609,9.6609,55900.0
2010-01-27 11:30:00,11.47,11.48,11.46,11.48,69800.0,9.6609,9.6694,9.6525,9.6694,69800.0
2010-01-27 11:35:00,11.48,11.48,11.43,11.48,59500.0,9.6694,9.6694,9.6272,9.6694,59500.0
2010-01-27 11:40:00,11.48,11.48,11.46,11.46,28400.0,9.6694,9.6694,9.6525,9.6525,28400.0
2010-01-27 11:45:00,11.46,11.51,11.44,11.49,223100.0,9.6525,9.6946,9.6357,9.6778,223100.0
2010-01-27 11:50:00,11.5,11.54,11.49,11.54,42700.0,9.6862,9.7199,9.6778,9.7199,42700.0
2010-01-27 11:55:00,11.53,11.56,11.53,11.56,27500.0,9.7115,9.7367,9.7115,9.7367,27500.0
2010-01-27 12:00:00,11.55,11.58,11.54,11.57,61600.0,9.7283,9.7536,9.7199,9.7452,61600.0
2010-01-27 12:05:00,11.56,11.57,11.56,11.57,28300.0,9.7367,9.7452,9.7367,9.7452,28300.0
2010-01-27 12:10:00,11.57,11.59,11.56,11.56,81000.0,9.7452,9.762,9.7367,9.7367,81000.0
2010-01-27 12:15:00,11.57,11.57,11.54,11.54,22700.0,9.7452,9.7452,9.7199,9.7199,22700.0
2010-01-27 12:20:00,11.54,11.56,11.54,11.56,70600.0,9.7199,9.7367,9.7199,9.7367,70600.0
2010-01-27 12:25:00,11.56,11.56,11.53,11.53,52300.0,9.7367,9.7367,9.7115,9.7115,52300.0
2010-01-27 12:30:00,11.55,11.55,11.52,11.53,42000.0,9.7283,9.7283,9.703,9.7115,42000.0
2010-01-27 12:35:00,11.52,11.54,11.52,11.52,55300.0,9.703,9.7199,9.703,9.703,55300.0
2010-01-27 12:40:00,11.52,11.54,11.51,11.53,59300.0,9.703,9.7199,9.6946,9.7115,59300.0
2010-01-27 12:45:00,11.53,11.54,11.52,11.52,42600.0,9.7115,9.7199,9.703,9.703,42600.0
2010-01-27 12:50:00,11.51,11.53,11.48,11.52,65400.0,9.6946,9.7115,9.6694,9.703,65400.0
2010-01-27 12:55:00,11.52,11.53,11.49,11.53,32700.0,9.703,9.7115,9.6778,9.7115,32700.0
2010-01-27 13:00:00,11.52,11.53,11.47,11.48,38000.0,9.703,9.7115,9.6609,9.6694,38000.0
2010-01-27 13:05:00,11.48,11.51,11.48,11.5,165800.0,9.6694,9.6946,9.6694,9.6862,165800.0
2010-01-27 13:10:00,11.5,11.52,11.47,11.5,200100.0,9.6862,9.703,9.6609,9.6862,200100.0
2010-01-27 13:15:00,11.5,11.52,11.48,11.49,166400.0,9.6862,9.703,9.6694,9.6778,166400.0
2010-01-27 13:20:00,11.49,11.5,11.48,11.48,98800.0,9.6778,9.6862,9.6694,9.6694,98800.0
2010-01-27 13:25:00,11.48,11.49,11.46,11.47,19100.0,9.6694,9.6778,9.6525,9.6609,19100.0
2010-01-27 13:30:00,11.47,11.5,11.47,11.49,45400.0,9.6609,9.6862,9.6609,9.6778,45400.0
2010-01-27 13:35:00,11.5,11.5,11.49,11.49,15600.0,9.6862,9.6862,9.6778,9.6778,15600.0
2010-01-27 13:40:00,11.49,11.49,11.47,11.48,30300.0,9.6778,9.6778,9.6609,9.6694,30300.0
2010-01-27 13:45:00,11.48,11.49,11.47,11.47,24600.0,9.6694,9.6778,9.6609,9.6609,24600.0
2010-01-27 13:50:00,11.47,11.48,11.46,11.46,11500.0,9.6609,9.6694,9.6525,9.6525,11500.0
2010-01-27 13:55:00,11.46,11.47,11.46,11.46,18200.0,9.6525,9.6609,9.6525,9.6525,18200.0
2010-01-27 14:00:00,11.46,11.48,11.46,11.46,37500.0,9.6525,9.6694,9.6525,9.6525,37500.0
2010-01-27 14:05:00,11.47,11.47,11.41,11.41,21400.0,9.6609,9.6609,9.6104,9.6104,21400.0
2010-01-27 14:10:00,11.41,11.44,11.4,11.43,145800.0,9.6104,9.6357,9.602,9.6272,145800.0
2010-01-27 14:15:00,11.43,11.45,11.36,11.42,313900.0,9.6272,9.6441,9.5683,9.6188,313900.0
2010-01-27 14:20:00,11.43,11.45,11.35,11.41,372200.0,9.6272,9.6441,9.5599,9.6104,372200.0
2010-01-27 14:25:00,11.4,11.47,11.39,11.45,518100.0,9.602,9.6609,9.5935,9.6441,518100.0
2010-01-27 14:30:00,11.46,11.5,11.44,11.48,386000.0,9.6525,9.6862,9.6357,9.6694,386000.0
2010-01-27 14:35:00,11.48,11.57,11.47,11.52,396700.0,9.6694,9.7452,9.6609,9.703,396700.0
2010-01-27 14:40:00,11.54,11.62,11.54,11.61,184800.0,9.7199,9.7873,9.7199,9.7788,184800.0
2010-01-27 14:45:00,11.6,11.61,11.57,11.6,104000.0,9.7704,9.7788,9.7452,9.7704,104000.0
2010-01-27 14:50:00,11.61,11.65,11.6,11.65,303900.0,9.7788,9.8125,9.7704,9.8125,303900.0
2010-01-27 14:55:00,11.65,11.66,11.6,11.62,140800.0,9.8125,9.821,9.7704,9.7873,140800.0
2010-01-27 15:00:00,11.62,11.63,11.59,11.6,147300.0,9.7873,9.7957,9.762,9.7704,147300.0
2010-01-27 15:05:00,11.6,11.62,11.58,11.6,113800.0,9.7704,9.7873,9.7536,9.7704,113800.0
2010-01-27 15:10:00,11.6,11.61,11.54,11.6,163700.0,9.7704,9.7788,9.7199,9.7704,163700.0
2010-01-27 15:15:00,11.61,11.63,11.56,11.59,110900.0,9.7788,9.7957,9.7367,9.762,110900.0
2010-01-27 15:20:00,11.59,11.64,11.59,11.62,155600.0,9.762,9.8041,9.762,9.7873,155600.0
2010-01-27 15:25:00,11.62,11.67,11.62,11.66,119100.0,9.7873,9.8294,9.7873,9.821,119100.0
2010-01-27 15:30:00,11.65,11.71,11.64,11.68,130200.0,9.8125,9.8631,9.8041,9.8378,130200.0
2010-01-27 15:35:00,11.68,11.71,11.66,11.68,101500.0,9.8378,9.8631,9.821,9.8378,101500.0
2010-01-27 15:40:00,11.68,11.72,11.68,11.69,142000.0,9.8378,9.8715,9.8378,9.8462,142000.0
2010-01-27 15:45:00,11.69,11.7,11.67,11.67,178400.0,9.8462,9.8547,9.8294,9.8294,178400.0
2010-01-27 15:50:00,11.67,11.68,11.67,11.68,123700.0,9.8294,9.8378,9.8294,9.8378,123700.0
2010-01-27 15:55:00,11.67,11.68,11.67,11.67,180900.0,9.8294,9.8378,9.8294,9.8294,180900.0
2010-01-28 09:30:00,11.78,11.99,11.7,11.94,123700.0,9.922,10.0989,9.8547,10.0568,123700.0
2010-01-28 09:35:00,11.94,11.99,11.92,11.98,182800.0,10.0568,10.0989,10.04,10.0905,182800.0
2010-01-28 09:40:00,11.97,12.04,11.94,11.97,432600.0,10.0821,10.141,10.0568,10.0821,432600.0
2010-01-28 09:45:00,11.96,12.04,11.96,12.01,289500.0,10.0736,10.141,10.0736,10.1158,289500.0
2010-01-28 09:50:00,12.01,12.01,11.93,11.95,221400.0,10.1158,10.1158,10.0484,10.0652,221400.0
2010-01-28 09:55:00,11.94,11.95,11.86,11.9,221900.0,10.0568,10.0652,9.9894,10.0231,221900.0
2010-01-28 10:00:00,11.9,11.91,11.82,11.85,149900.0,10.0231,10.0315,9.9557,9.981,149900.0
2010-01-28 10:05:00,11.85,11.85,11.76,11.76,196500.0,9.981,9.981,9.9052,9.9052,196500.0
2010-01-28 10:10:00,11.76,11.77,11.73,11.77,109800.0,9.9052,9.9136,9.8799,9.9136,109800.0
2010-01-28 10:15:00,11.76,11.78,11.72,11.73,151000.0,9.9052,9.922,9.8715,9.8799,151000.0
2010-01-28 10:20:00,11.73,11.82,11.73,11.8,88400.0,9.8799,9.9557,9.8799,9.9389,88400.0
2010-01-28 10:25:00,11.8,11.85,11.79,11.83,122400.0,9.9389,9.981,9.9305,9.9641,122400.0
2010-01-28 10:30:00,11.83,11.84,11.8,11.82,110700.0,9.9641,9.9726,9.9389,9.9557,110700.0
2010-01-28 10:35:00,11.82,11.88,11.81,11.88,104700.0,9.9557,10.0063,9.9473,10.0063,104700.0
2010-01-28 10:40:00,11.88,11.89,11.83,11.84,48600.0,10.0063,10.0147,9.9641,9.9726,48600.0
2010-01-28 10:45:00,11.84,11.86,11.79,11.8,132700.0,9.9726,9.9894,9.9305,9.9389,132700.0
2010-01-28 10:50:00,11.81,11.84,11.77,11.77,71300.0,9.9473,9.9726,9.9136,9.9136,71300.0
2010-01-28 10:55:00,11.78,11.8,11.74,11.77,182000.0,9.922,9.9389,9.8883,9.9136,182000.0
2010-01-28 11:00:00,11.78,11.78,11.67,11.68,81800.0,9.922,9.922,9.8294,9.8378,81800.0
2010-01-28 11:05:00,11.68,11.72,11.65,11.66,148100.0,9.8378,9.8715,9.8125,9.821,148100.0
2010-01-28 11:10:00,11.65,11.72,11.65,11.71,84200.0,9.8125,9.8715,9.8125,9.8631,84200.0
2010-01-28 11:15:00,11.72,11.72,11.66,11.68,57400.0,9.8715,9.8715,9.821,9.8378,57400.0
2010-01-28 11:20:00,11.68,11.72,11.66,11.71,51900.0,9.8378,9.8715,9.821,9.8631,51900.0
2010-01-28 11:25:00,11.7,11.73,11.65,11.7,173400.0,9.8547,9.8799,9.8125,9.8547,173400.0
2010-01-28 11:30:00,11.7,11.73,11.65,11.71,238100.0,9.8547,9.8799,9.8125,9.8631,238100.0
2010-01-28 11:35:00,11.7,11.75,11.69,11.74,246600.0,9.8547,9.8968,9.8462,9.8883,246600.0
2010-01-28 11:40:00,11.74,11.74,11.67,11.67,70700.0,9.8883,9.8883,9.8294,9.8294,70700.0
2010-01-28 11:45:00,11.66,11.67,11.64,11.65,64000.0,9.821,9.8294,9.8041,9.8125,64000.0
2010-01-28 11:50:00,11.65,11.67,11.62,11.66,88500.0,9.8125,9.8294,9.7873,9.821,88500.0
2010-01-28 11:55:00,11.67,11.71,11.66,11.68,41300.0,9.8294,9.8631,9.821,9.8378,41300.0
2010-01-28 12:00:00,11.67,11.68,11.63,11.64,36800.0,9.8294,9.8378,9.7957,9.8041,36800.0
2010-01-28 12:05:00,11.64,11.65,11.62,11.63,33600.0,9.8041,9.8125,9.7873,9.7957,33600.0
2010-01-28 12:10:00,11.64,11.64,11.58,11.58,99200.0,9.8041,9.8041,9.7536,9.7536,99200.0
2010-01-28 12:15:00,11.58,11.61,11.58,11.58,59300.0,9.7536,9.7788,9.7536,9.7536,59300.0
2010-01-28 12:20:00,11.57,11.6,11.55,11.59,107600.0,9.7452,9.7704,9.7283,9.762,107600.0
2010-01-28 12:25:00,11.59,11.59,11.56,11.57,35300.0,9.762,9.762,9.7367,9.7452,35300.0
2010-01-28 12:30:00,11.57,11.58,11.55,11.55,35700.0,9.7452,9.7536,9.7283,9.7283,35700.0
2010-01-28 12:35:00,11.55,11.62,11.55,11.61,62500.0,9.7283,9.7873,9.7283,9.7788,62500.0
2010-01-28 12:40:00,11.61,11.62,11.53,11.54,71700.0,9.7788,9.7873,9.7115,9.7199,71700.0
2010-01-28 12:45:00,11.54,11.61,11.53,11.6,90500.0,9.7199,9.7788,9.7115,9.7704,90500.0
2010-01-28 12:50:00,11.6,11.63,11.57,11.61,55800.0,9.7704,9.7957,9.7452,9.7788,55800.0
2010-01-28 12:55:00,11.61,11.64,11.6,11.64,54800.0,9.7788,9.8041,9.7704,9.8041,54800.0
2010-01-28 13:00:00,11.65,11.67,11.61,11.62,68700.0,9.8125,9.8294,9.7788,9.7873,68700.0
2010-01-28 13:05:00,11.62,11.66,11.61,11.63,51100.0,9.7873,9.821,9.7788,9.7957,51100.0
2010-01-28 13:10:00,11.64,11.64,11.63,11.63,13300.0,9.8041,9.8041,9.7957,9.7957,13300.0
2010-01-28 13:15:00,11.64,11.65,11.6,11.64,42400.0,9.8041,9.8125,9.7704,9.8041,42400.0
2010-01-28 13:20:00,11.64,11.68,11.63,11.65,101200.0,9.8041,9.8378,9.7957,9.8125,101200.0
2010-01-28 13:25:00,11.65,11.72,11.65,11.71,87200.0,9.8125,9.8715,9.8125,9.8631,87200.0
2010-01-28 13:30:00,11.71,11.75,11.71,11.73,82100.0,9.8631,9.8968,9.8631,9.8799,82100.0
2010-01-28 13:35:00,11.73,11.75,11.72,11.75,58300.0,9.8799,9.8968,9.8715,9.8968,58300.0
2010-01-28 13:40:00,11.74,11.84,11.74,11.81,109100.0,9.8883,9.9726,9.8883,9.9473,109100.0
2010-01-28 13:45:00,11.82,11.87,11.79,11.86,227100.0,9.9557,9.9978,9.9305,9.9894,227100.0
2010-01-28 13:50:00,11.86,11.91,11.86,11.87,83000.0,9.9894,10.0315,9.9894,9.9978,83000.0
2010-01-28 13:55:00,11.86,11.88,11.85,11.86,85800.0,9.9894,10.0063,9.981,9.9894,85800.0
2010-01-28 14:00:00,11.86,11.9,11.84,11.87,77000.0,9.9894,10.0231,9.9726,9.9978,77000.0
2010-01-28 14:05:00,11.88,11.88,11.83,11.85,78400.0,10.0063,10.0063,9.9641,9.981,78400.0
2010-01-28 14:10:00,11.84,11.84,11.77,11.8,165800.0,9.9726,9.9726,9.9136,9.9389,165800.0
2010-01-28 14:15:00,11.8,11.8,11.72,11.76,72800.0,9.9389,9.9389,9.8715,9.9052,72800.0
2010-01-28 14:20:00,11.75,11.8,11.75,11.79,46300.0,9.8968,9.9389,9.8968,9.9305,46300.0
2010-01-28 14:25:00,11.8,11.84,11.79,11.81,68300.0,9.9389,9.9726,9.9305,9.9473,68300.0
2010-01-28 14:30:00,11.82,11.86,11.82,11.85,62500.0,9.9557,9.9894,9.9557,9.981,62500.0
2010-01-28 14:35:00,11.86,11.86,11.8,11.82,121200.0,9.9894,9.9894,9.9389,9.9557,121200.0
2010-01-28 14:40:00,11.82,11.87,11.82,11.85,57500.0,9.9557,9.9978,9.9557,9.981,57500.0
2010-01-28 14:45:00,11.86,11.92,11.83,11.91,109000.0,9.9894,10.04,9.9641,10.0315,109000.0
2010-01-28 14:50:00,11.92,11.93,11.88,11.89,64200.0,10.04,10.0484,10.0063,10.0147,64200.0
2010-01-28 14:55:00,11.9,11.91,11.88,11.88,125100.0,10.0231,10.0315,10.0063,10.0063,125100.0
2010-01-28 15:00:00,11.88,11.92,11.85,11.9,140400.0,10.0063,10.04,9.981,10.0231,140400.0
2010-01-28 15:05:00,11.9,11.93,11.89,11.9,203400.0,10.0231,10.0484,10.0147,10.0231,203400.0
2010-01-28 15:10:00,11.9,11.94,11.89,11.89,140700.0,10.0231,10.0568,10.0147,10.0147,140700.0
2010-01-28 15:15:00,11.89,11.94,11.88,11.92,124700.0,10.0147,10.0568,10.0063,10.04,124700.0
2010-01-28 15:20:00,11.93,11.95,11.91,11.95,83100.0,10.0484,10.0652,10.0315,10.0652,83100.0
2010-01-28 15:25:00,11.95,11.96,11.92,11.96,126500.0,10.0652,10.0736,10.04,10.0736,126500.0
2010-01-28 15:30:00,11.95,11.95,11.91,11.91,104000.0,10.0652,10.0652,10.0315,10.0315,104000.0
2010-01-28 15:35:00,11.91,11.94,11.87,11.94,153700.0,10.0315,10.0568,9.9978,10.0568,153700.0
2010-01-28 15:40:00,11.94,11.94,11.85,11.87,211200.0,10.0568,10.0568,9.981,9.9978,211200.0
2010-01-28 15:45:00,11.87,11.88,11.8,11.8,178900.0,9.9978,10.0063,9.9389,9.9389,178900.0
2010-01-28 15:50:00,11.8,11.84,11.79,11.8,278600.0,9.9389,9.9726,9.9305,9.9389,278600.0
2010-01-28 15:55:00,11.8,11.82,11.77,11.8,350600.0,9.9389,9.9557,9.9136,9.9389,350600.0
2010-01-29 09:30:00,11.96,11.96,11.8,11.83,112400.0,10.0736,10.0736,9.9389,9.9641,112400.0
2010-01-29 09:35:00,11.82,11.84,11.78,11.8,52600.0,9.9557,9.9726,9.922,9.9389,52600.0
2010-01-29 09:40:00,11.79,11.98,11.77,11.95,135500.0,9.9305,10.0905,9.9136,10.0652,135500.0
2010-01-29 09:45:00,11.95,12.0,11.94,11.95,88500.0,10.0652,10.1073,10.0568,10.0652,88500.0
2010-01-29 09:50:00,11.95,12.0,11.95,11.98,94800.0,10.0652,10.1073,10.0652,10.0905,94800.0
2010-01-29 09:55:00,11.98,11.99,11.94,11.99,63300.0,10.0905,10.0989,10.0568,10.0989,63300.0
2010-01-29 10:00:00,11.99,11.99,11.95,11.95,49600.0,10.0989,10.0989,10.0652,10.0652,49600.0
2010-01-29 10:05:00,11.95,11.96,11.91,11.91,44100.0,10.0652,10.0736,10.0315,10.0315,44100.0
2010-01-29 10:10:00,11.91,11.96,11.91,11.95,94300.0,10.0315,10.0736,10.0315,10.0652,94300.0
2010-01-29 10:15:00,11.94,12.0,11.94,12.0,65300.0,10.0568,10.1073,10.0568,10.1073,65300.0
2010-01-29 10:20:00,12.0,12.05,11.96,12.03,168700.0,10.1073,10.1495,10.0736,10.1326,168700.0
2010-01-29 10:25:00,12.04,12.08,12.0,12.06,64100.0,10.141,10.1747,10.1073,10.1579,64100.0
2010-01-29 10:30:00,12.05,12.07,12.02,12.02,32800.0,10.1495,10.1663,10.1242,10.1242,32800.0
2010-01-29 10:35:00,12.03,12.03,12.02,12.03,52500.0,10.1326,10.1326,10.1242,10.1326,52500.0
2010-01-29 10:40:00,12.03,12.06,12.03,12.04,69800.0,10.1326,10.1579,10.1326,10.141,69800.0
2010-01-29 10:45:00,12.04,12.1,12.04,12.1,42800.0,10.141,10.1916,10.141,10.1916,42800.0
2010-01-29 10:50:00,12.1,12.12,12.08,12.11,76600.0,10.1916,10.2084,10.1747,10.2,76600.0
2010-01-29 10:55:00,12.1,12.11,12.02,12.07,120600.0,10.1916,10.2,10.1242,10.1663,120600.0
2010-01-29 11:00:00,12.06,12.11,12.05,12.1,58900.0,10.1579,10.2,10.1495,10.1916,58900.0
2010-01-29 11:05:00,12.11,12.11,12.03,12.05,113500.0,10.2,10.2,10.1326,10.1495,113500.0
2010-01-29 11:10:00,12.05,12.05,11.99,12.01,91100.0,10.1495,10.1495,10.0989,10.1158,91100.0
2010-01-29 11:15:00,12.01,12.02,11.95,11.96,73400.0,10.1158,10.1242,10.0652,10.0736,73400.0
2010-01-29 11:20:00,11.96,11.99,11.92,11.98,89800.0,10.0736,10.0989,10.04,10.0905,89800.0
2010-01-29 11:25:00,11.98,12.01,11.94,11.96,84400.0,10.0905,10.1158,10.0568,10.0736,84400.0
2010-01-29 11:30:00,11.96,11.96,11.89,11.9,90100.0,10.0736,10.0736,10.0147,10.0231,90100.0
2010-01-29 11:35:00,11.9,11.94,11.89,11.92,30800.0,10.0231,10.0568,10.0147,10.04,30800.0
2010-01-29 11:40:00,11.91,11.96,11.9,11.94,47600.0,10.0315,10.0736,10.0231,10.0568,47600.0
2010-01-29 11:45:00,11.94,11.96,11.92,11.93,38600.0,10.0568,10.0736,10.04,10.0484,38600.0
2010-01-29 11:50:00,11.93,11.97,11.93,11.96,25300.0,10.0484,10.0821,10.0484,10.0736,25300.0
2010-01-29 11:55:00,11.96,11.98,11.92,11.92,85300.0,10.0736,10.0905,10.04,10.04,85300.0
2010-01-29 12:00:00,11.92,11.97,11.91,11.93,67500.0,10.04,10.0821,10.0315,10.0484,67500.0
2010-01-29 12:05:00,11.93,11.93,11.91,11.91,24600.0,10.0484,10.0484,10.0315,10.0315,24600.0
2010-01-29 12:10:00,11.91,11.96,11.91,11.94,43500.0,10.0315,10.0736,10.0315,10.0568,43500.0
2010-01-29 12:15:00,11.95,11.97,11.94,11.95,29000.0,10.0652,10.0821,10.0568,10.0652,29000.0
2010-01-29 12:20:00,11.95,11.96,11.94,11.96,30800.0,10.0652,10.0736,10.0568,10.0736,30800.0
2010-01-29 12:25:00,11.96,11.99,11.94,11.97,43400.0,10.0736,10.0989,10.0568,10.0821,43400.0
2010-01-29 12:30:00,11.97,12.0,11.96,11.99,48100.0,10.0821,10.1073,10.0736,10.0989,48100.0
2010-01-29 12:35:00,11.99,12.03,11.98,12.03,56400.0,10.0989,10.1326,10.0905,10.1326,56400.0
2010-01-29 12:40:00,12.03,12.04,11.98,11.99,35500.0,10.1326,10.141,10.0905,10.0989,35500.0
2010-01-29 12:45:00,11.98,12.02,11.98,12.02,48200.0,10.0905,10.1242,10.0905,10.1242,48200.0
2010-01-29 12:50:00,12.01,12.03,11.99,12.02,56300.0,10.1158,10.1326,10.0989,10.1242,56300.0
2010-01-29 12:55:00,12.02,12.06,12.02,12.06,74300.0,10.1242,10.1579,10.1242,10.1579,74300.0
2010-01-29 13:00:00,12.05,12.06,12.01,12.04,54600.0,10.1495,10.1579,10.1158,10.141,54600.0
2010-01-29 13:05:00,12.04,12.1,12.03,12.09,99100.0,10.141,10.1916,10.1326,10.1831,99100.0
2010-01-29 13:10:00,12.09,12.09,12.04,12.06,77100.0,10.1831,10.1831,10.141,10.1579,77100.0
2010-01-29 13:15:00,12.05,12.09,12.05,12.07,42500.0,10.1495,10.1831,10.1495,10.1663,42500.0
2010-01-29 13:20:00,12.07,12.1,12.06,12.06,33400.0,10.1663,10.1916,10.1579,10.1579,33400.0
2010-01-29 13:25:00,12.05,12.06,12.03,12.03,12100.0,10.1495,10.1579,10.1326,10.1326,12100.0
2010-01-29 13:30:00,12.03,12.05,12.02,12.03,40100.0,10.1326,10.1495,10.1242,10.1326,40100.0
2010-01-29 13:35:00,12.04,12.08,12.03,12.06,44600.0,10.141,10.1747,10.1326,10.1579,44600.0
2010-01-29 13:40:00,12.06,12.06,12.01,12.02,33100.0,10.1579,10.1579,10.1158,10.1242,33100.0
2010-01-29 13:45:00,12.01,12.01,11.95,11.95,96000.0,10.1158,10.1158,10.0652,10.0652,96000.0
2010-01-29 13:50:00,11.95,11.98,11.94,11.96,84000.0,10.0652,10.0905,10.0568,10.0736,84000.0
2010-01-29 13:55:00,11.96,11.98,11.93,11.96,47200.0,10.0736,10.0905,10.0484,10.0736,47200.0
2010-01-29 14:00:00,11.96,11.97,11.93,11.95,51600.0,10.0736,10.0821,10.0484,10.0652,51600.0
2010-01-29 14:05:00,11.95,11.95,11.9,11.91,68800.0,10.0652,10.0652,10.0231,10.0315,68800.0
2010-01-29 14:10:00,11.91,11.95,11.9,11.93,82800.0,10.0315,10.0652,10.0231,10.0484,82800.0
2010-01-29 14:15:00,11.93,11.94,11.9,11.92,54300.0,10.0484,10.0568,10.0231,10.04,54300.0
2010-01-29 14:20:00,11.9,11.93,11.9,11.91,60500.0,10.0231,10.0484,10.0231,10.0315,60500.0
2010-01-29 14:25:00,11.91,11.94,11.91,11.94,36100.0,10.0315,10.0568,10.0315,10.0568,36100.0
2010-01-29 14:30:00,11.94,11.94,11.86,11.87,47000.0,10.0568,10.0568,9.9894,9.9978,47000.0
2010-01-29 14:35:00,11.87,11.9,11.86,11.87,75800.0,9.9978,10.0231,9.9894,9.9978,75800.0
2010-01-29 14:40:00,11.89,11.89,11.84,11.86,49900.0,10.0147,10.0147,9.9726,9.9894,49900.0
2010-01-29 14:45:00,11.85,11.86,11.81,11.81,95300.0,9.981,9.9894,9.9473,9.9473,95300.0
2010-01-29 14:50:00,11.81,11.84,11.81,11.83,71300.0,9.9473,9.9726,9.9473,9.9641,71300.0
2010-01-29 14:55:00,11.82,11.84,11.79,11.84,103300.0,9.9557,9.9726,9.9305,9.9726,103300.0
2010-01-29 15:00:00,11.83,11.86,11.81,11.86,92900.0,9.9641,9.9894,9.9473,9.9894,92900.0
2010-01-29 15:05:00,11.85,11.86,11.84,11.84,62500.0,9.981,9.9894,9.9726,9.9726,62500.0
2010-01-29 15:10:00,11.84,11.85,11.8,11.8,79100.0,9.9726,9.981,9.9389,9.9389,79100.0
2010-01-29 15:15:00,11.8,11.86,11.8,11.84,125900.0,9.9389,9.9894,9.9389,9.9726,125900.0
2010-01-29 15:20:00,11.85,11.85,11.81,11.81,82100.0,9.981,9.981,9.9473,9.9473,82100.0
2010-01-29 15:25:00,11.82,11.84,11.81,11.84,128300.0,9.9557,9.9726,9.9473,9.9726,128300.0
2010-01-29 15:30:00,11.84,11.84,11.79,11.82,156300.0,9.9726,9.9726,9.9305,9.9557,156300.0
2010-01-29 15:35:00,11.81,11.86,11.81,11.84,95400.0,9.9473,9.9894,9.9473,9.9726,95400.0
2010-01-29 15:40:00,11.84,11.86,11.81,11.86,171700.0,9.9726,9.9894,9.9473,9.9894,171700.0
2010-01-29 15:45:00,11.86,11.86,11.83,11.84,106700.0,9.9894,9.9894,9.9641,9.9726,106700.0
2010-01-29 15:50:00,11.84,11.86,11.83,11.85,167300.0,9.9726,9.9894,9.9641,9.981,167300.0
2010-01-29 15:55:00,11.85,11.86,11.79,11.8,544600.0,9.981,9.9894,9.9305,9.9389,544600.0
2010-02-01 09:30:00,11.83,11.86,11.8,11.83,86400.0,9.9641,9.9894,9.9389,9.9641,86400.0
2010-02-01 09:35:00,11.83,11.83,11.76,11.83,72900.0,9.9641,9.9641,9.9052,9.9641,72900.0
2010-02-01 09:40:00,11.83,11.84,11.77,11.82,97900.0,9.9641,9.9726,9.9136,9.9557,97900.0
2010-02-01 09:45:00,11.82,11.91,11.81,11.91,102400.0,9.9557,10.0315,9.9473,10.0315,102400.0
2010-02-01 09:50:00,11.89,11.98,11.89,11.93,134300.0,10.0147,10.0905,10.0147,10.0484,134300.0
2010-02-01 09:55:00,11.93,11.97,11.91,11.96,60000.0,10.0484,10.0821,10.0315,10.0736,60000.0
2010-02-01 10:00:00,11.96,12.04,11.94,11.94,316600.0,10.0736,10.141,10.0568,10.0568,316600.0
2010-02-01 10:05:00,11.94,11.96,11.9,11.94,141000.0,10.0568,10.0736,10.0231,10.0568,141000.0
2010-02-01 10:10:00,11.94,11.97,11.92,11.96,72400.0,10.0568,10.0821,10.04,10.0736,72400.0
2010-02-01 10:15:00,11.96,11.97,11.93,11.95,75400.0,10.0736,10.0821,10.0484,10.0652,75400.0
2010-02-01 10:20:00,11.95,12.02,11.95,12.02,63500.0,10.0652,10.1242,10.0652,10.1242,63500.0
2010-02-01 10:25:00,12.02,12.04,11.91,11.92,154400.0,10.1242,10.141,10.0315,10.04,154400.0
2010-02-01 10:30:00,11.92,11.92,11.82,11.82,131100.0,10.04,10.04,9.9557,9.9557,131100.0
2010-02-01 10:35:00,11.82,11.82,11.74,11.74,188000.0,9.9557,9.9557,9.8883,9.8883,188000.0
2010-02-01 10:40:00,11.74,11.79,11.69,11.77,93200.0,9.8883,9.9305,9.8462,9.9136,93200.0
2010-02-01 10:45:00,11.77,11.82,11.73,11.79,196700.0,9.9136,9.9557,9.8799,9.9305,196700.0
2010-02-01 10:50:00,11.79,11.83,11.78,11.82,298000.0,9.9305,9.9641,9.922,9.9557,298000.0
2010-02-01 10:55:00,11.82,11.84,11.77,11.8,66500.0,9.9557,9.9726,9.9136,9.9389,66500.0
2010-02-01 11:00:00,11.8,11.82,11.78,11.81,36700.0,9.9389,9.9557,9.922,9.9473,36700.0
2010-02-01 11:05:00,11.82,11.85,11.79,11.81,108400.0,9.9557,9.981,9.9305,9.9473,108400.0
2010-02-01 11:10:00,11.81,11.81,11.74,11.76,61200.0,9.9473,9.9473,9.8883,9.9052,61200.0
2010-02-01 11:15:00,11.76,11.79,11.75,11.77,56900.0,9.9052,9.9305,9.8968,9.9136,56900.0
2010-02-01 11:20:00,11.77,11.8,11.75,11.75,100800.0,9.9136,9.9389,9.8968,9.8968,100800.0
2010-02-01 11:25:00,11.75,11.79,11.74,11.77,56000.0,9.8968,9.9305,9.8883,9.9136,56000.0
2010-02-01 11:30:00,11.77,11.77,11.73,11.73,41400.0,9.9136,9.9136,9.8799,9.8799,41400.0
2010-02-01 11:35:00,11.73,11.74,11.7,11.72,94200.0,9.8799,9.8883,9.8547,9.8715,94200.0
2010-02-01 11:40:00,11.72,11.72,11.7,11.71,52700.0,9.8715,9.8715,9.8547,9.8631,52700.0
2010-02-01 11:45:00,11.72,11.72,11.71,11.72,24400.0,9.8715,9.8715,9.8631,9.8715,24400.0
2010-02-01 11:50:00,11.72,11.73,11.72,11.73,19500.0,9.8715,9.8799,9.8715,9.8799,19500.0
2010-02-01 11:55:00,11.73,11.73,11.69,11.69,51900.0,9.8799,9.8799,9.8462,9.8462,51900.0
2010-02-01 12:00:00,11.69,11.7,11.67,11.68,47900.0,9.8462,9.8547,9.8294,9.8378,47900.0
2010-02-01 12:05:00,11.67,11.68,11.63,11.64,81400.0,9.8294,9.8378,9.7957,9.8041,81400.0
2010-02-01 12:10:00,11.65,11.65,11.63,11.64,47300.0,9.8125,9.8125,9.7957,9.8041,47300.0
2010-02-01 12:15:00,11.65,11.7,11.64,11.69,74100.0,9.8125,9.8547,9.8041,9.8462,74100.0
2010-02-01 12:20:00,11.7,11.71,11.68,11.71,49800.0,9.8547,9.8631,9.8378,9.8631,49800.0
2010-02-01 12:25:00,11.71,11.73,11.71,11.71,30900.0,9.8631,9.8799,9.8631,9.8631,30900.0
2010-02-01 12:30:00,11.71,11.75,11.69,11.73,60500.0,9.8631,9.8968,9.8462,9.8799,60500.0
2010-02-01 12:35:00,11.74,11.77,11.72,11.72,55400.0,9.8883,9.9136,9.8715,9.8715,55400.0
2010-02-01 12:40:00,11.72,11.77,11.72,11.77,36700.0,9.8715,9.9136,9.8715,9.9136,36700.0
2010-02-01 12:45:00,11.77,11.79,11.76,11.78,26900.0,9.9136,9.9305,9.9052,9.922,26900.0
2010-02-01 12:50:00,11.78,11.8,11.75,11.77,59100.0,9.922,9.9389,9.8968,9.9136,59100.0
2010-02-01 12:55:00,11.77,11.79,11.76,11.77,32700.0,9.9136,9.9305,9.9052,9.9136,32700.0
2010-02-01 13:00:00,11.76,11.77,11.76,11.76,7600.0,9.9052,9.9136,9.9052,9.9052,7600.0
2010-02-01 13:05:00,11.76,11.81,11.76,11.81,21200.0,9.9052,9.9473,9.9052,9.9473,21200.0
2010-02-01 13:10:00,11.81,11.81,11.76,11.76,44900.0,9.9473,9.9473,9.9052,9.9052,44900.0
2010-02-01 13:15:00,11.76,11.78,11.76,11.77,33400.0,9.9052,9.922,9.9052,9.9136,33400.0
2010-02-01 13:20:00,11.78,11.79,11.77,11.78,8900.0,9.922,9.9305,9.9136,9.922,8900.0
2010-02-01 13:25:00,11.78,11.79,11.78,11.78,15400.0,9.922,9.9305,9.922,9.922,15400.0
2010-02-01 13:30:00,11.77,11.8,11.77,11.8,43300.0,9.9136,9.9389,9.9136,9.9389,43300.0
2010-02-01 13:35:00,11.8,11.81,11.78,11.79,47100.0,9.9389,9.9473,9.922,9.9305,47100.0
2010-02-01 13:40:00,11.78,11.8,11.77,11.78,38400.0,9.922,9.9389,9.9136,9.922,38400.0
2010-02-01 13:45:00,11.78,11.81,11.77,11.81,38700.0,9.922,9.9473,9.9136,9.9473,38700.0
2010-02-01 13:50:00,11.81,11.85,11.8,11.81,37100.0,9.9473,9.981,9.9389,9.9473,37100.0
2010-02-01 13:55:00,11.81,11.83,11.79,11.8,73100.0,9.9473,9.9641,9.9305,9.9389,73100.0
2010-02-01 14:00:00,11.79,11.84,11.78,11.79,80000.0,9.9305,9.9726,9.922,9.9305,80000.0
2010-02-01 14:05:00,11.78,11.81,11.77,11.8,65100.0,9.922,9.9473,9.9136,9.9389,65100.0
2010-02-01 14:10:00,11.79,11.79,11.77,11.78,30300.0,9.9305,9.9305,9.9136,9.922,30300.0
2010-02-01 14:15:00,11.78,11.83,11.76,11.82,78800.0,9.922,9.9641,9.9052,9.9557,78800.0
2010-02-01 14:20:00,11.82,11.84,11.79,11.8,48700.0,9.9557,9.9726,9.9305,9.9389,48700.0
2010-02-01 14:25:00,11.81,11.83,11.8,11.83,18900.0,9.9473,9.9641,9.9389,9.9641,18900.0
2010-02-01 14:30:00,11.83,11.85,11.81,11.81,43200.0,9.9641,9.981,9.9473,9.9473,43200.0
2010-02-01 14:35:00,11.82,11.85,11.81,11.85,38800.0,9.9557,9.981,9.9473,9.981,38800.0
2010-02-01 14:40:00,11.85,11.86,11.83,11.86,71400.0,9.981,9.9894,9.9641,9.9894,71400.0
2010-02-01 14:45:00,11.86,11.87,11.81,11.82,87800.0,9.9894,9.9978,9.9473,9.9557,87800.0
2010-02-01 14:50:00,11.82,11.86,11.82,11.86,61300.0,9.9557,9.9894,9.9557,9.9894,61300.0
2010-02-01 14:55:00,11.85,11.86,11.81,11.82,64700.0,9.981,9.9894,9.9473,9.9557,64700.0
2010-02-01 15:00:00,11.83,11.85,11.82,11.83,41400.0,9.9641,9.981,9.9557,9.9641,41400.0
2010-02-01 15:05:00,11.83,11.83,11.82,11.82,18800.0,9.9641,9.9641,9.9557,9.9557,18800.0
2010-02-01 15:10:00,11.82,11.87,11.82,11.85,58900.0,9.9557,9.9978,9.9557,9.981,58900.0
2010-02-01 15:15:00,11.85,11.86,11.82,11.84,65100.0,9.981,9.9894,9.9557,9.9726,65100.0
2010-02-01 15:20:00,11.84,11.87,11.83,11.83,67800.0,9.9726,9.9978,9.9641,9.9641,67800.0
2010-02-01 15:25:00,11.83,11.86,11.83,11.85,70400.0,9.9641,9.9894,9.9641,9.981,70400.0
2010-02-01 15:30:00,11.84,11.85,11.82,11.84,71200.0,9.9726,9.981,9.9557,9.9726,71200.0
2010-02-01 15:35:00,11.83,11.84,11.81,11.83,79400.0,9.9641,9.9726,9.9473,9.9641,79400.0
2010-02-01 15:40:00,11.82,11.85,11.79,11.82,197400.0,9.9557,9.981,9.9305,9.9557,197400.0
2010-02-01 15:45:00,11.81,11.85,11.81,11.85,212300.0,9.9473,9.981,9.9473,9.981,212300.0
2010-02-01 15:50:00,11.85,11.89,11.83,11.84,380200.0,9.981,10.0147,9.9641,9.9726,380200.0
2010-02-01 15:55:00,11.84,11.92,11.84,11.91,497300.0,9.9726,10.04,9.9726,10.0315,497300.0
2010-02-02 09:30:00,12.79,13.0,12.23,12.97,1119300.0,10.7727,10.9496,10.3011,10.9243,1119300.0
2010-02-02 09:35:00,12.97,13.0,12.85,12.89,936800.0,10.9243,10.9496,10.8233,10.857,936800.0
2010-02-02 09:40:00,12.88,12.9,12.79,12.85,942800.0,10.8485,10.8654,10.7727,10.8233,942800.0
2010-02-02 09:45:00,12.85,12.85,12.78,12.81,495800.0,10.8233,10.8233,10.7643,10.7896,495800.0
2010-02-02 09:50:00,12.82,12.98,12.81,12.96,657500.0,10.798,10.9328,10.7896,10.9159,657500.0
2010-02-02 09:55:00,12.95,12.97,12.9,12.96,346300.0,10.9075,10.9243,10.8654,10.9159,346300.0
2010-02-02 10:00:00,12.96,13.08,12.91,12.99,938000.0,10.9159,11.017,10.8738,10.9412,938000.0
2010-02-02 10:05:00,12.99,13.11,12.97,13.08,658000.0,10.9412,11.0423,10.9243,11.017,658000.0
2010-02-02 10:10:00,13.08,13.11,12.97,13.02,711000.0,11.017,11.0423,10.9243,10.9665,711000.0
2010-02-02 10:15:00,13.01,13.09,13.0,13.05,549600.0,10.958,11.0254,10.9496,10.9917,549600.0
2010-02-02 10:20:00,13.05,13.12,13.04,13.1,810600.0,10.9917,11.0507,10.9833,11.0338,810600.0
2010-02-02 10:25:00,13.11,13.24,13.1,13.19,704300.0,11.0423,11.1518,11.0338,11.1096,704300.0
2010-02-02 10:30:00,13.19,13.21,13.11,13.2,597600.0,11.1096,11.1265,11.0423,11.1181,597600.0
2010-02-02 10:35:00,13.21,13.24,13.16,13.18,586500.0,11.1265,11.1518,11.0844,11.1012,586500.0
2010-02-02 10:40:00,13.19,13.19,13.13,13.16,159200.0,11.1096,11.1096,11.0591,11.0844,159200.0
2010-02-02 10:45:00,13.16,13.17,13.0,13.03,375000.0,11.0844,11.0928,10.9496,10.9749,375000.0
2010-02-02 10:50:00,13.02,13.06,13.0,13.0,297000.0,10.9665,11.0002,10.9496,10.9496,297000.0
2010-02-02 10:55:00,13.0,13.07,12.96,13.02,236400.0,10.9496,11.0086,10.9159,10.9665,236400.0
2010-02-02 11:00:00,13.02,13.02,12.97,12.99,268600.0,10.9665,10.9665,10.9243,10.9412,268600.0
2010-02-02 11:05:00,12.99,13.04,12.96,13.02,283700.0,10.9412,10.9833,10.9159,10.9665,283700.0
2010-02-02 11:10:00,13.03,13.05,12.96,12.96,807200.0,10.9749,10.9917,10.9159,10.9159,807200.0
2010-02-02 11:15:00,12.97,13.0,12.75,12.8,778500.0,10.9243,10.9496,10.739,10.7812,778500.0
2010-02-02 11:20:00,12.81,12.88,12.77,12.82,456900.0,10.7896,10.8485,10.7559,10.798,456900.0
2010-02-02 11:25:00,12.83,12.86,12.8,12.85,147200.0,10.8064,10.8317,10.7812,10.8233,147200.0
2010-02-02 11:30:00,12.85,12.86,12.81,12.82,202200.0,10.8233,10.8317,10.7896,10.798,202200.0
2010-02-02 11:35:00,12.83,12.96,12.82,12.94,314900.0,10.8064,10.9159,10.798,10.8991,314900.0
2010-02-02 11:40:00,12.94,12.99,12.94,12.99,180600.0,10.8991,10.9412,10.8991,10.9412,180600.0
2010-02-02 11:45:00,12.99,12.99,12.94,12.98,204900.0,10.9412,10.9412,10.8991,10.9328,204900.0
2010-02-02 11:50:00,12.98,13.05,12.98,13.04,155400.0,10.9328,10.9917,10.9328,10.9833,155400.0
2010-02-02 11:55:00,13.04,13.07,13.01,13.03,231600.0,10.9833,11.0086,10.958,10.9749,231600.0
2010-02-02 12:00:00,13.03,13.05,12.97,13.03,183100.0,10.9749,10.9917,10.9243,10.9749,183100.0
2010-02-02 12:05:00,13.03,13.08,13.02,13.06,92600.0,10.9749,11.017,10.9665,11.0002,92600.0
2010-02-02 12:10:00,13.06,13.09,13.05,13.09,116800.0,11.0002,11.0254,10.9917,11.0254,116800.0
2010-02-02 12:15:00,13.09,13.12,13.08,13.11,226600.0,11.0254,11.0507,11.017,11.0423,226600.0
2010-02-02 12:20:00,13.11,13.18,13.11,13.11,455500.0,11.0423,11.1012,11.0423,11.0423,455500.0
2010-02-02 12:25:00,13.11,13.17,13.11,13.13,213100.0,11.0423,11.0928,11.0423,11.0591,213100.0
2010-02-02 12:30:00,13.13,13.2,13.13,13.2,197200.0,11.0591,11.1181,11.0591,11.1181,197200.0
2010-02-02 12:35:00,13.19,13.25,13.13,13.22,618900.0,11.1096,11.1602,11.0591,11.1349,618900.0
2010-02-02 12:40:00,13.21,13.22,13.19,13.21,162900.0,11.1265,11.1349,11.1096,11.1265,162900.0
2010-02-02 12:45:00,13.21,13.25,13.19,13.19,217000.0,11.1265,11.1602,11.1096,11.1096,217000.0
2010-02-02 12:50:00,13.19,13.24,13.19,13.23,266100.0,11.1096,11.1518,11.1096,11.1433,266100.0
2010-02-02 12:55:00,13.23,13.24,13.22,13.22,102200.0,11.1433,11.1518,11.1349,11.1349,102200.0
2010-02-02 13:00:00,13.23,13.23,13.15,13.16,243600.0,11.1433,11.1433,11.076,11.0844,243600.0
2010-02-02 13:05:00,13.15,13.16,13.1,13.1,286700.0,11.076,11.0844,11.0338,11.0338,286700.0
2010-02-02 13:10:00,13.1,13.13,13.05,13.1,184800.0,11.0338,11.0591,10.9917,11.0338,184800.0
2010-02-02 13:15:00,13.1,13.14,13.1,13.14,122300.0,11.0338,11.0675,11.0338,11.0675,122300.0
2010-02-02 13:20:00,13.14,13.18,13.13,13.14,110900.0,11.0675,11.1012,11.0591,11.0675,110900.0
2010-02-02 13:25:00,13.14,13.17,13.13,13.14,132600.0,11.0675,11.0928,11.0591,11.0675,132600.0
2010-02-02 13:30:00,13.15,13.17,13.13,13.16,226900.0,11.076,11.0928,11.0591,11.0844,226900.0
2010-02-02 13:35:00,13.16,13.2,13.15,13.17,229000.0,11.0844,11.1181,11.076,11.0928,229000.0
2010-02-02 13:40:00,13.17,13.19,13.16,13.18,157100.0,11.0928,11.1096,11.0844,11.1012,157100.0
2010-02-02 13:45:00,13.18,13.2,13.17,13.18,130700.0,11.1012,11.1181,11.0928,11.1012,130700.0
2010-02-02 13:50:00,13.17,13.2,13.15,13.19,98700.0,11.0928,11.1181,11.076,11.1096,98700.0
2010-02-02 13:55:00,13.18,13.2,13.16,13.18,131700.0,11.1012,11.1181,11.0844,11.1012,131700.0
2010-02-02 14:00:00,13.19,13.23,13.18,13.2,219400.0,11.1096,11.1433,11.1012,11.1181,219400.0
2010-02-02 14:05:00,13.2,13.25,13.17,13.24,233700.0,11.1181,11.1602,11.0928,11.1518,233700.0
2010-02-02 14:10:00,13.24,13.25,13.23,13.25,188900.0,11.1518,11.1602,11.1433,11.1602,188900.0
2010-02-02 14:15:00,13.25,13.27,13.2,13.24,398300.0,11.1602,11.177,11.1181,11.1518,398300.0
2010-02-02 14:20:00,13.23,13.25,13.2,13.25,124700.0,11.1433,11.1602,11.1181,11.1602,124700.0
2010-02-02 14:25:00,13.25,13.28,13.22,13.23,178700.0,11.1602,11.1855,11.1349,11.1433,178700.0
2010-02-02 14:30:00,13.22,13.26,13.22,13.24,82800.0,11.1349,11.1686,11.1349,11.1518,82800.0
2010-02-02 14:35:00,13.24,13.24,13.2,13.21,240800.0,11.1518,11.1518,11.1181,11.1265,240800.0
2010-02-02 14:40:00,13.21,13.24,13.12,13.14,248400.0,11.1265,11.1518,11.0507,11.0675,248400.0
2010-02-02 14:45:00,13.13,13.22,13.13,13.19,286200.0,11.0591,11.1349,11.0591,11.1096,286200.0
2010-02-02 14:50:00,13.19,13.23,13.16,13.18,223300.0,11.1096,11.1433,11.0844,11.1012,223300.0
2010-02-02 14:55:00,13.18,13.19,13.12,13.18,172300.0,11.1012,11.1096,11.0507,11.1012,172300.0
2010-02-02 15:00:00,13.18,13.2,13.15,13.19,157200.0,11.1012,11.1181,11.076,11.1096,157200.0
2010-02-02 15:05:00,13.2,13.21,13.19,13.21,91500.0,11.1181,11.1265,11.1096,11.1265,91500.0
2010-02-02 15:10:00,13.21,13.25,13.2,13.25,202700.0,11.1265,11.1602,11.1181,11.1602,202700.0
2010-02-02 15:15:00,13.25,13.28,13.24,13.27,360200.0,11.1602,11.1855,11.1518,11.177,360200.0
2010-02-02 15:20:00,13.28,13.29,13.27,13.27,251500.0,11.1855,11.1939,11.177,11.177,251500.0
2010-02-02 15:25:00,13.28,13.28,13.21,13.26,270500.0,11.1855,11.1855,11.1265,11.1686,270500.0
2010-02-02 15:30:00,13.26,13.29,13.24,13.28,356100.0,11.1686,11.1939,11.1518,11.1855,356100.0
2010-02-02 15:35:00,13.28,13.32,13.27,13.3,478400.0,11.1855,11.2191,11.177,11.2023,478400.0
2010-02-02 15:40:00,13.31,13.35,13.3,13.35,316600.0,11.2107,11.2444,11.2023,11.2444,316600.0
2010-02-02 15:45:00,13.35,13.35,13.28,13.28,575200.0,11.2444,11.2444,11.1855,11.1855,575200.0
2010-02-02 15:50:00,13.29,13.34,13.26,13.29,617100.0,11.1939,11.236,11.1686,11.1939,617100.0
2010-02-02 15:55:00,13.29,13.3,13.21,13.21,1132900.0,11.1939,11.2023,11.1265,11.1265,1132900.0
2010-02-03 09:30:00,13.27,13.3,13.15,13.2,348300.0,11.177,11.2023,11.076,11.1181,348300.0
2010-02-03 09:35:00,13.21,13.26,13.1,13.19,242000.0,11.1265,11.1686,11.0338,11.1096,242000.0
2010-02-03 09:40:00,13.19,13.28,13.19,13.27,157200.0,11.1096,11.1855,11.1096,11.177,157200.0
2010-02-03 09:45:00,13.27,13.3,13.23,13.23,136800.0,11.177,11.2023,11.1433,11.1433,136800.0
2010-02-03 09:50:00,13.23,13.24,13.14,13.14,215800.0,11.1433,11.1518,11.0675,11.0675,215800.0
2010-02-03 09:55:00,13.14,13.16,13.1,13.1,106000.0,11.0675,11.0844,11.0338,11.0338,106000.0
2010-02-03 10:00:00,13.1,13.23,13.09,13.09,346800.0,11.0338,11.1433,11.0254,11.0254,346800.0
2010-02-03 10:05:00,13.09,13.16,13.05,13.15,298800.0,11.0254,11.0844,10.9917,11.076,298800.0
2010-02-03 10:10:00,13.15,13.18,13.12,13.18,269800.0,11.076,11.1012,11.0507,11.1012,269800.0
2010-02-03 10:15:00,13.18,13.18,13.04,13.06,120500.0,11.1012,11.1012,10.9833,11.0002,120500.0
2010-02-03 10:20:00,13.06,13.08,12.98,12.99,220200.0,11.0002,11.017,10.9328,10.9412,220200.0
2010-02-03 10:25:00,12.99,13.0,12.94,12.97,148900.0,10.9412,10.9496,10.8991,10.9243,148900.0
2010-02-03 10:30:00,12.96,13.01,12.95,12.97,79700.0,10.9159,10.958,10.9075,10.9243,79700.0
2010-02-03 10:35:00,12.96,12.97,12.91,12.93,124600.0,10.9159,10.9243,10.8738,10.8907,124600.0
2010-02-03 10:40:00,12.93,12.95,12.89,12.89,101500.0,10.8907,10.9075,10.857,10.857,101500.0
2010-02-03 10:45:00,12.89,12.92,12.81,12.92,1123500.0,10.857,10.8822,10.7896,10.8822,1123500.0
2010-02-03 10:50:00,12.92,12.92,12.86,12.9,75500.0,10.8822,10.8822,10.8317,10.8654,75500.0
2010-02-03 10:55:00,12.9,12.92,12.87,12.88,120500.0,10.8654,10.8822,10.8401,10.8485,120500.0
2010-02-03 11:00:00,12.88,12.92,12.87,12.91,76500.0,10.8485,10.8822,10.8401,10.8738,76500.0
2010-02-03 11:05:00,12.92,13.01,12.91,12.99,123300.0,10.8822,10.958,10.8738,10.9412,123300.0
2010-02-03 11:10:00,12.99,13.02,12.99,13.01,83300.0,10.9412,10.9665,10.9412,10.958,83300.0
2010-02-03 11:15:00,13.02,13.06,12.99,13.06,112700.0,10.9665,11.0002,10.9412,11.0002,112700.0
2010-02-03 11:20:00,13.05,13.06,13.02,13.05,62600.0,10.9917,11.0002,10.9665,10.9917,62600.0
2010-02-03 11:25:00,13.05,13.14,13.04,13.13,162600.0,10.9917,11.0675,10.9833,11.0591,162600.0
2010-02-03 11:30:00,13.14,13.17,13.14,13.17,28500.0,11.0675,11.0928,11.0675,11.0928,28500.0
2010-02-03 11:35:00,13.16,13.19,13.14,13.16,117600.0,11.0844,11.1096,11.0675,11.0844,117600.0
2010-02-03 11:40:00,13.16,13.17,13.13,13.16,126400.0,11.0844,11.0928,11.0591,11.0844,126400.0
2010-02-03 11:45:00,13.17,13.17,13.13,13.13,36600.0,11.0928,11.0928,11.0591,11.0591,36600.0
2010-02-03 11:50:00,13.12,13.16,13.1,13.15,57400.0,11.0507,11.0844,11.0338,11.076,57400.0
2010-02-03 11:55:00,13.15,13.15,13.09,13.12,106400.0,11.076,11.076,11.0254,11.0507,106400.0
2010-02-03 12:00:00,13.12,13.14,13.06,13.06,135300.0,11.0507,11.0675,11.0002,11.0002,135300.0
2010-02-03 12:05:00,13.09,13.09,13.03,13.05,56400.0,11.0254,11.0254,10.9749,10.9917,56400.0
2010-02-03 12:10:00,13.05,13.08,13.04,13.05,70600.0,10.9917,11.017,10.9833,10.9917,70600.0
2010-02-03 12:15:00,13.05,13.08,12.98,12.98,176200.0,10.9917,11.017,10.9328,10.9328,176200.0
2010-02-03 12:20:00,13.01,13.02,12.98,13.01,79500.0,10.958,10.9665,10.9328,10.958,79500.0
2010-02-03 12:25:00,13.01,13.02,12.98,13.02,43500.0,10.958,10.9665,10.9328,10.9665,43500.0
2010-02-03 12:30:00,13.02,13.05,13.01,13.05,27100.0,10.9665,10.9917,10.958,10.9917,27100.0
2010-02-03 12:35:00,13.04,13.06,13.0,13.06,83500.0,10.9833,11.0002,10.9496,11.0002,83500.0
2010-02-03 12:40:00,13.06,13.07,13.04,13.04,128800.0,11.0002,11.0086,10.9833,10.9833,128800.0
2010-02-03 12:45:00,13.04,13.08,13.03,13.07,81700.0,10.9833,11.017,10.9749,11.0086,81700.0
2010-02-03 12:50:00,13.08,13.09,13.05,13.07,52200.0,11.017,11.0254,10.9917,11.0086,52200.0
2010-02-03 12:55:00,13.08,13.11,13.07,13.09,51200.0,11.017,11.0423,11.0086,11.0254,51200.0
2010-02-03 13:00:00,13.09,13.16,13.09,13.15,66400.0,11.0254,11.0844,11.0254,11.076,66400.0
2010-02-03 13:05:00,13.16,13.2,13.15,13.19,23800.0,11.0844,11.1181,11.076,11.1096,23800.0
2010-02-03 13:10:00,13.2,13.2,13.16,13.16,39000.0,11.1181,11.1181,11.0844,11.0844,39000.0
2010-02-03 13:15:00,13.16,13.18,13.15,13.18,45600.0,11.0844,11.1012,11.076,11.1012,45600.0
2010-02-03 13:20:00,13.17,13.18,13.15,13.17,341300.0,11.0928,11.1012,11.076,11.0928,341300.0
2010-02-03 13:25:00,13.17,13.18,13.14,13.14,338800.0,11.0928,11.1012,11.0675,11.0675,338800.0
2010-02-03 13:30:00,13.15,13.18,13.13,13.18,45400.0,11.076,11.1012,11.0591,11.1012,45400.0
2010-02-03 13:35:00,13.19,13.19,13.12,13.12,86800.0,11.1096,11.1096,11.0507,11.0507,86800.0
2010-02-03 13:40:00,13.13,13.16,13.13,13.15,80300.0,11.0591,11.0844,11.0591,11.076,80300.0
2010-02-03 13:45:00,13.15,13.16,13.13,13.13,21000.0,11.076,11.0844,11.0591,11.0591,21000.0
2010-02-03 13:50:00,13.13,13.13,13.09,13.09,54800.0,11.0591,11.0591,11.0254,11.0254,54800.0
2010-02-03 13:55:00,13.1,13.14,13.1,13.14,50100.0,11.0338,11.0675,11.0338,11.0675,50100.0
2010-02-03 14:00:00,13.14,13.15,13.11,13.11,35900.0,11.0675,11.076,11.0423,11.0423,35900.0
2010-02-03 14:05:00,13.13,13.15,13.09,13.09,179600.0,11.0591,11.076,11.0254,11.0254,179600.0
2010-02-03 14:10:00,13.1,13.12,13.1,13.12,36500.0,11.0338,11.0507,11.0338,11.0507,36500.0
2010-02-03 14:15:00,13.12,13.17,13.11,13.14,53600.0,11.0507,11.0928,11.0423,11.0675,53600.0
2010-02-03 14:20:00,13.15,13.16,13.12,13.14,64500.0,11.076,11.0844,11.0507,11.0675,64500.0
2010-02-03 14:25:00,13.13,13.15,13.13,13.14,83900.0,11.0591,11.076,11.0591,11.0675,83900.0
2010-02-03 14:30:00,13.14,13.21,13.14,13.21,90400.0,11.0675,11.1265,11.0675,11.1265,90400.0
2010-02-03 14:35:00,13.21,13.21,13.18,13.19,60200.0,11.1265,11.1265,11.1012,11.1096,60200.0
2010-02-03 14:40:00,13.2,13.23,13.18,13.23,113400.0,11.1181,11.1433,11.1012,11.1433,113400.0
2010-02-03 14:45:00,13.22,13.23,13.22,13.22,46800.0,11.1349,11.1433,11.1349,11.1349,46800.0
2010-02-03 14:50:00,13.23,13.25,13.21,13.25,98600.0,11.1433,11.1602,11.1265,11.1602,98600.0
2010-02-03 14:55:00,13.23,13.25,13.22,13.23,53800.0,11.1433,11.1602,11.1349,11.1433,53800.0
2010-02-03 15:00:00,13.23,13.27,13.19,13.27,363200.0,11.1433,11.177,11.1096,11.177,363200.0
2010-02-03 15:05:00,13.26,13.27,13.24,13.24,76900.0,11.1686,11.177,11.1518,11.1518,76900.0
2010-02-03 15:10:00,13.25,13.27,13.23,13.26,86100.0,11.1602,11.177,11.1433,11.1686,86100.0
2010-02-03 15:15:00,13.25,13.28,13.24,13.26,135800.0,11.1602,11.1855,11.1518,11.1686,135800.0
2010-02-03 15:20:00,13.26,13.26,13.22,13.22,199300.0,11.1686,11.1686,11.1349,11.1349,199300.0
2010-02-03 15:25:00,13.22,13.3,13.22,13.26,144900.0,11.1349,11.2023,11.1349,11.1686,144900.0
2010-02-03 15:30:00,13.27,13.31,13.25,13.3,168000.0,11.177,11.2107,11.1602,11.2023,168000.0
2010-02-03 15:35:00,13.3,13.3,13.26,13.26,249200.0,11.2023,11.2023,11.1686,11.1686,249200.0
2010-02-03 15:40:00,13.26,13.3,13.24,13.24,191900.0,11.1686,11.2023,11.1518,11.1518,191900.0
2010-02-03 15:45:00,13.24,13.3,13.24,13.28,176700.0,11.1518,11.2023,11.1518,11.1855,176700.0
2010-02-03 15:50:00,13.28,13.3,13.0,13.26,314400.0,11.1855,11.2023,10.9496,11.1686,314400.0
2010-02-03 15:55:00,13.26,13.26,13.23,13.23,252100.0,11.1686,11.1686,11.1433,11.1433,252100.0
2010-02-04 09:30:00,13.03,13.14,12.96,13.14,205800.0,10.9749,11.0675,10.9159,11.0675,205800.0
2010-02-04 09:35:00,13.14,13.18,13.05,13.09,205400.0,11.0675,11.1012,10.9917,11.0254,205400.0
2010-02-04 09:40:00,13.09,13.1,13.0,13.01,332700.0,11.0254,11.0338,10.9496,10.958,332700.0
2010-02-04 09:45:00,13.01,13.04,13.0,13.01,313100.0,10.958,10.9833,10.9496,10.958,313100.0
2010-02-04 09:50:00,13.01,13.07,13.01,13.07,192100.0,10.958,11.0086,10.958,11.0086,192100.0
2010-02-04 09:55:00,13.07,13.09,13.02,13.04,237700.0,11.0086,11.0254,10.9665,10.9833,237700.0
2010-02-04 10:00:00,13.04,13.09,13.03,13.08,317200.0,10.9833,11.0254,10.9749,11.017,317200.0
2010-02-04 10:05:00,13.07,13.15,13.04,13.04,282100.0,11.0086,11.076,10.9833,10.9833,282100.0
2010-02-04 10:10:00,13.04,13.04,12.97,13.0,270000.0,10.9833,10.9833,10.9243,10.9496,270000.0
2010-02-04 10:15:00,13.0,13.0,12.94,12.96,271500.0,10.9496,10.9496,10.8991,10.9159,271500.0
2010-02-04 10:20:00,12.96,12.98,12.95,12.96,139800.0,10.9159,10.9328,10.9075,10.9159,139800.0
2010-02-04 10:25:00,12.97,13.0,12.97,12.99,199200.0,10.9243,10.9496,10.9243,10.9412,199200.0
2010-02-04 10:30:00,12.99,13.09,12.98,13.06,238100.0,10.9412,11.0254,10.9328,11.0002,238100.0
2010-02-04 10:35:00,13.06,13.1,13.06,13.09,438000.0,11.0002,11.0338,11.0002,11.0254,438000.0
2010-02-04 10:40:00,13.09,13.2,13.09,13.16,214200.0,11.0254,11.1181,11.0254,11.0844,214200.0
2010-02-04 10:45:00,13.16,13.19,13.15,13.16,149200.0,11.0844,11.1096,11.076,11.0844,149200.0
2010-02-04 10:50:00,13.18,13.25,13.17,13.22,114300.0,11.1012,11.1602,11.0928,11.1349,114300.0
2010-02-04 10:55:00,13.21,13.22,13.14,13.2,180600.0,11.1265,11.1349,11.0675,11.1181,180600.0
2010-02-04 11:00:00,13.19,13.23,13.17,13.23,157900.0,11.1096,11.1433,11.0928,11.1433,157900.0
2010-02-04 11:05:00,13.23,13.33,13.23,13.27,213100.0,11.1433,11.2276,11.1433,11.177,213100.0
2010-02-04 11:10:00,13.27,13.3,13.25,13.29,630500.0,11.177,11.2023,11.1602,11.1939,630500.0
2010-02-04 11:15:00,13.3,13.3,13.24,13.3,118100.0,11.2023,11.2023,11.1518,11.2023,118100.0
2010-02-04 11:20:00,13.3,13.3,13.25,13.27,94400.0,11.2023,11.2023,11.1602,11.177,94400.0
2010-02-04 11:25:00,13.28,13.29,13.25,13.29,173000.0,11.1855,11.1939,11.1602,11.1939,173000.0
2010-02-04 11:30:00,13.29,13.29,13.22,13.22,110800.0,11.1939,11.1939,11.1349,11.1349,110800.0
2010-02-04 11:35:00,13.22,13.23,13.17,13.18,128800.0,11.1349,11.1433,11.0928,11.1012,128800.0
2010-02-04 11:40:00,13.19,13.19,13.13,13.17,138500.0,11.1096,11.1096,11.0591,11.0928,138500.0
2010-02-04 11:45:00,13.17,13.18,13.12,13.14,201200.0,11.0928,11.1012,11.0507,11.0675,201200.0
2010-02-04 11:50:00,13.14,13.16,13.12,13.13,113400.0,11.0675,11.0844,11.0507,11.0591,113400.0
2010-02-04 11:55:00,13.14,13.16,13.09,13.12,146000.0,11.0675,11.0844,11.0254,11.0507,146000.0
2010-02-04 12:00:00,13.13,13.18,13.12,13.16,104300.0,11.0591,11.1012,11.0507,11.0844,104300.0
2010-02-04 12:05:00,13.17,13.21,13.16,13.19,94500.0,11.0928,11.1265,11.0844,11.1096,94500.0
2010-02-04 12:10:00,13.19,13.22,13.17,13.17,132600.0,11.1096,11.1349,11.0928,11.0928,132600.0
2010-02-04 12:15:00,13.18,13.2,13.17,13.17,68900.0,11.1012,11.1181,11.0928,11.0928,68900.0
2010-02-04 12:20:00,13.17,13.25,13.16,13.23,90600.0,11.0928,11.1602,11.0844,11.1433,90600.0
2010-02-04 12:25:00,13.24,13.26,13.22,13.25,86400.0,11.1518,11.1686,11.1349,11.1602,86400.0
2010-02-04 12:30:00,13.25,13.28,13.24,13.27,80000.0,11.1602,11.1855,11.1518,11.177,80000.0
2010-02-04 12:35:00,13.27,13.28,13.25,13.26,62800.0,11.177,11.1855,11.1602,11.1686,62800.0
2010-02-04 12:40:00,13.27,13.28,13.22,13.26,119200.0,11.177,11.1855,11.1349,11.1686,119200.0
2010-02-04 12:45:00,13.27,13.27,13.19,13.19,97600.0,11.177,11.177,11.1096,11.1096,97600.0
2010-02-04 12:50:00,13.19,13.25,13.19,13.25,109100.0,11.1096,11.1602,11.1096,11.1602,109100.0
2010-02-04 12:55:00,13.25,13.25,13.22,13.24,77300.0,11.1602,11.1602,11.1349,11.1518,77300.0
2010-02-04 13:00:00,13.24,13.26,13.24,13.24,74100.0,11.1518,11.1686,11.1518,11.1518,74100.0
2010-02-04 13:05:00,13.24,13.27,13.24,13.26,87400.0,11.1518,11.177,11.1518,11.1686,87400.0
2010-02-04 13:10:00,13.27,13.27,13.23,13.25,73000.0,11.177,11.177,11.1433,11.1602,73000.0
2010-02-04 13:15:00,13.25,13.25,13.2,13.2,67300.0,11.1602,11.1602,11.1181,11.1181,67300.0
2010-02-04 13:20:00,13.2,13.21,13.17,13.17,95800.0,11.1181,11.1265,11.0928,11.0928,95800.0
2010-02-04 13:25:00,13.17,13.18,13.15,13.18,117100.0,11.0928,11.1012,11.076,11.1012,117100.0
2010-02-04 13:30:00,13.18,13.19,13.14,13.15,111400.0,11.1012,11.1096,11.0675,11.076,111400.0
2010-02-04 13:35:00,13.16,13.16,13.14,13.15,87100.0,11.0844,11.0844,11.0675,11.076,87100.0
2010-02-04 13:40:00,13.16,13.18,13.15,13.16,64300.0,11.0844,11.1012,11.076,11.0844,64300.0
2010-02-04 13:45:00,13.16,13.19,13.14,13.17,87800.0,11.0844,11.1096,11.0675,11.0928,87800.0
2010-02-04 13:50:00,13.17,13.19,13.1,13.11,77200.0,11.0928,11.1096,11.0338,11.0423,77200.0
2010-02-04 13:55:00,13.11,13.13,13.06,13.07,139000.0,11.0423,11.0591,11.0002,11.0086,139000.0
2010-02-04 14:00:00,13.08,13.13,13.08,13.13,116500.0,11.017,11.0591,11.017,11.0591,116500.0
2010-02-04 14:05:00,13.13,13.15,13.12,13.14,83100.0,11.0591,11.076,11.0507,11.0675,83100.0
2010-02-04 14:10:00,13.14,13.15,13.1,13.12,140500.0,11.0675,11.076,11.0338,11.0507,140500.0
2010-02-04 14:15:00,13.13,13.17,13.09,13.17,213300.0,11.0591,11.0928,11.0254,11.0928,213300.0
2010-02-04 14:20:00,13.17,13.24,13.17,13.24,121100.0,11.0928,11.1518,11.0928,11.1518,121100.0
2010-02-04 14:25:00,13.24,13.27,13.23,13.23,103900.0,11.1518,11.177,11.1433,11.1433,103900.0
2010-02-04 14:30:00,13.24,13.3,13.22,13.29,116900.0,11.1518,11.2023,11.1349,11.1939,116900.0
2010-02-04 14:35:00,13.3,13.33,13.3,13.32,160000.0,11.2023,11.2276,11.2023,11.2191,160000.0
2010-02-04 14:40:00,13.32,13.34,13.3,13.32,147400.0,11.2191,11.236,11.2023,11.2191,147400.0
2010-02-04 14:45:00,13.31,13.34,13.31,13.31,75800.0,11.2107,11.236,11.2107,11.2107,75800.0
2010-02-04 14:50:00,13.31,13.33,13.27,13.27,58300.0,11.2107,11.2276,11.177,11.177,58300.0
2010-02-04 14:55:00,13.28,13.31,13.28,13.3,128100.0,11.1855,11.2107,11.1855,11.2023,128100.0
2010-02-04 15:00:00,13.3,13.31,13.24,13.25,194600.0,11.2023,11.2107,11.1518,11.1602,194600.0
2010-02-04 15:05:00,13.26,13.28,13.25,13.26,122200.0,11.1686,11.1855,11.1602,11.1686,122200.0
2010-02-04 15:10:00,13.25,13.25,13.18,13.18,98900.0,11.1602,11.1602,11.1012,11.1012,98900.0
2010-02-04 15:15:00,13.18,13.22,13.17,13.17,169000.0,11.1012,11.1349,11.0928,11.0928,169000.0
2010-02-04 15:20:00,13.17,13.21,13.16,13.17,171000.0,11.0928,11.1265,11.0844,11.0928,171000.0
2010-02-04 15:25:00,13.17,13.21,13.16,13.21,161600.0,11.0928,11.1265,11.0844,11.1265,161600.0
2010-02-04 15:30:00,13.21,13.24,13.2,13.24,176600.0,11.1265,11.1518,11.1181,11.1518,176600.0
2010-02-04 15:35:00,13.24,13.24,13.15,13.17,296600.0,11.1518,11.1518,11.076,11.0928,296600.0
2010-02-04 15:40:00,13.17,13.25,13.17,13.24,266400.0,11.0928,11.1602,11.0928,11.1518,266400.0
2010-02-04 15:45:00,13.25,13.29,13.24,13.26,323100.0,11.1602,11.1939,11.1518,11.1686,323100.0
2010-02-04 15:50:00,13.26,13.27,13.23,13.24,366200.0,11.1686,11.177,11.1433,11.1518,366200.0
2010-02-04 15:55:00,13.25,13.25,13.2,13.21,607700.0,11.1602,11.1602,11.1181,11.1265,607700.0
2010-02-05 09:30:00,13.19,13.2,13.0,13.08,245500.0,11.1096,11.1181,10.9496,11.017,245500.0
2010-02-05 09:35:00,13.08,13.11,12.9,12.96,293700.0,11.017,11.0423,10.8654,10.9159,293700.0
2010-02-05 09:40:00,12.96,12.98,12.9,12.95,185100.0,10.9159,10.9328,10.8654,10.9075,185100.0
2010-02-05 09:45:00,12.94,12.95,12.78,12.78,412500.0,10.8991,10.9075,10.7643,10.7643,412500.0
2010-02-05 09:50:00,12.79,12.84,12.74,12.75,232900.0,10.7727,10.8149,10.7306,10.739,232900.0
2010-02-05 09:55:00,12.74,12.76,12.69,12.7,118800.0,10.7306,10.7475,10.6885,10.6969,118800.0
2010-02-05 10:00:00,12.7,12.73,12.69,12.71,93700.0,10.6969,10.7222,10.6885,10.7054,93700.0
2010-02-05 10:05:00,12.71,12.71,12.6,12.6,190900.0,10.7054,10.7054,10.6127,10.6127,190900.0
2010-02-05 10:10:00,12.6,12.63,12.58,12.6,162000.0,10.6127,10.638,10.5959,10.6127,162000.0
2010-02-05 10:15:00,12.6,12.64,12.58,12.61,174600.0,10.6127,10.6464,10.5959,10.6211,174600.0
2010-02-05 10:20:00,12.6,12.76,12.6,12.76,256300.0,10.6127,10.7475,10.6127,10.7475,256300.0
2010-02-05 10:25:00,12.77,12.84,12.72,12.77,148900.0,10.7559,10.8149,10.7138,10.7559,148900.0
2010-02-05 10:30:00,12.77,12.87,12.77,12.83,113800.0,10.7559,10.8401,10.7559,10.8064,113800.0
2010-02-05 10:35:00,12.84,12.86,12.79,12.8,111600.0,10.8149,10.8317,10.7727,10.7812,111600.0
2010-02-05 10:40:00,12.8,12.91,12.79,12.86,148700.0,10.7812,10.8738,10.7727,10.8317,148700.0
2010-02-05 10:45:00,12.85,12.86,12.82,12.84,69700.0,10.8233,10.8317,10.798,10.8149,69700.0
2010-02-05 10:50:00,12.83,12.84,12.79,12.8,146900.0,10.8064,10.8149,10.7727,10.7812,146900.0
2010-02-05 10:55:00,12.8,12.81,12.77,12.8,81200.0,10.7812,10.7896,10.7559,10.7812,81200.0
2010-02-05 11:00:00,12.79,12.81,12.74,12.76,83300.0,10.7727,10.7896,10.7306,10.7475,83300.0
2010-02-05 11:05:00,12.77,12.8,12.74,12.79,89500.0,10.7559,10.7812,10.7306,10.7727,89500.0
2010-02-05 11:10:00,12.79,12.81,12.78,12.78,104200.0,10.7727,10.7896,10.7643,10.7643,104200.0
2010-02-05 11:15:00,12.79,12.81,12.78,12.79,52800.0,10.7727,10.7896,10.7643,10.7727,52800.0
2010-02-05 11:20:00,12.79,12.8,12.75,12.8,68100.0,10.7727,10.7812,10.739,10.7812,68100.0
2010-02-05 11:25:00,12.8,12.83,12.76,12.76,91700.0,10.7812,10.8064,10.7475,10.7475,91700.0
2010-02-05 11:30:00,12.76,12.79,12.73,12.73,87500.0,10.7475,10.7727,10.7222,10.7222,87500.0
2010-02-05 11:35:00,12.73,12.75,12.68,12.69,81300.0,10.7222,10.739,10.6801,10.6885,81300.0
2010-02-05 11:40:00,12.69,12.71,12.65,12.71,96000.0,10.6885,10.7054,10.6548,10.7054,96000.0
2010-02-05 11:45:00,12.71,12.73,12.66,12.72,85100.0,10.7054,10.7222,10.6632,10.7138,85100.0
2010-02-05 11:50:00,12.72,12.74,12.69,12.72,114400.0,10.7138,10.7306,10.6885,10.7138,114400.0
2010-02-05 11:55:00,12.72,12.75,12.7,12.74,63700.0,10.7138,10.739,10.6969,10.7306,63700.0
2010-02-05 12:00:00,12.74,12.77,12.73,12.73,81600.0,10.7306,10.7559,10.7222,10.7222,81600.0
2010-02-05 12:05:00,12.73,12.75,12.7,12.7,62000.0,10.7222,10.739,10.6969,10.6969,62000.0
2010-02-05 12:10:00,12.7,12.7,12.65,12.67,30000.0,10.6969,10.6969,10.6548,10.6717,30000.0
2010-02-05 12:15:00,12.68,12.74,12.66,12.73,64600.0,10.6801,10.7306,10.6632,10.7222,64600.0
2010-02-05 12:20:00,12.74,12.76,12.69,12.71,42700.0,10.7306,10.7475,10.6885,10.7054,42700.0
2010-02-05 12:25:00,12.7,12.74,12.7,12.73,53400.0,10.6969,10.7306,10.6969,10.7222,53400.0
2010-02-05 12:30:00,12.72,12.75,12.71,12.71,49000.0,10.7138,10.739,10.7054,10.7054,49000.0
2010-02-05 12:35:00,12.71,12.72,12.65,12.67,81800.0,10.7054,10.7138,10.6548,10.6717,81800.0
2010-02-05 12:40:00,12.67,12.72,12.65,12.69,69300.0,10.6717,10.7138,10.6548,10.6885,69300.0
2010-02-05 12:45:00,12.69,12.72,12.68,12.71,70300.0,10.6885,10.7138,10.6801,10.7054,70300.0
2010-02-05 12:50:00,12.71,12.72,12.66,12.69,40000.0,10.7054,10.7138,10.6632,10.6885,40000.0
2010-02-05 12:55:00,12.69,12.72,12.68,12.7,147100.0,10.6885,10.7138,10.6801,10.6969,147100.0
2010-02-05 13:00:00,12.7,12.7,12.63,12.66,69700.0,10.6969,10.6969,10.638,10.6632,69700.0
2010-02-05 13:05:00,12.66,12.66,12.57,12.58,143500.0,10.6632,10.6632,10.5874,10.5959,143500.0
2010-02-05 13:10:00,12.59,12.6,12.56,12.58,55300.0,10.6043,10.6127,10.579,10.5959,55300.0
2010-02-05 13:15:00,12.59,12.61,12.56,12.58,40400.0,10.6043,10.6211,10.579,10.5959,40400.0
2010-02-05 13:20:00,12.57,12.58,12.5,12.52,97900.0,10.5874,10.5959,10.5285,10.5453,97900.0
2010-02-05 13:25:00,12.51,12.52,12.37,12.39,290800.0,10.5369,10.5453,10.419,10.4358,290800.0
2010-02-05 13:30:00,12.39,12.45,12.35,12.36,256600.0,10.4358,10.4864,10.4021,10.4106,256600.0
2010-02-05 13:35:00,12.35,12.4,12.33,12.33,161400.0,10.4021,10.4442,10.3853,10.3853,161400.0
2010-02-05 13:40:00,12.34,12.34,12.23,12.26,235600.0,10.3937,10.3937,10.3011,10.3263,235600.0
2010-02-05 13:45:00,12.26,12.27,12.2,12.25,442200.0,10.3263,10.3348,10.2758,10.3179,442200.0
2010-02-05 13:50:00,12.26,12.27,12.24,12.25,118200.0,10.3263,10.3348,10.3095,10.3179,118200.0
2010-02-05 13:55:00,12.24,12.28,12.21,12.22,348700.0,10.3095,10.3432,10.2842,10.2926,348700.0
2010-02-05 14:00:00,12.23,12.26,12.18,12.26,401700.0,10.3011,10.3263,10.2589,10.3263,401700.0
2010-02-05 14:05:00,12.25,12.29,12.22,12.22,189100.0,10.3179,10.3516,10.2926,10.2926,189100.0
2010-02-05 14:10:00,12.23,12.23,12.19,12.23,128300.0,10.3011,10.3011,10.2674,10.3011,128300.0
2010-02-05 14:15:00,12.23,12.28,12.21,12.26,127500.0,10.3011,10.3432,10.2842,10.3263,127500.0
2010-02-05 14:20:00,12.26,12.34,12.26,12.3,291800.0,10.3263,10.3937,10.3263,10.36,291800.0
2010-02-05 14:25:00,12.31,12.34,12.27,12.32,129900.0,10.3684,10.3937,10.3348,10.3769,129900.0
2010-02-05 14:30:00,12.32,12.32,12.25,12.26,192000.0,10.3769,10.3769,10.3179,10.3263,192000.0
2010-02-05 14:35:00,12.26,12.31,12.25,12.25,118900.0,10.3263,10.3684,10.3179,10.3179,118900.0
2010-02-05 14:40:00,12.25,12.26,12.2,12.22,129000.0,10.3179,10.3263,10.2758,10.2926,129000.0
2010-02-05 14:45:00,12.22,12.25,12.21,12.23,140300.0,10.2926,10.3179,10.2842,10.3011,140300.0
2010-02-05 14:50:00,12.23,12.25,12.2,12.24,176900.0,10.3011,10.3179,10.2758,10.3095,176900.0
2010-02-05 14:55:00,12.25,12.25,12.16,12.19,217700.0,10.3179,10.3179,10.2421,10.2674,217700.0
2010-02-05 15:00:00,12.2,12.31,12.2,12.29,328200.0,10.2758,10.3684,10.2758,10.3516,328200.0
2010-02-05 15:05:00,12.29,12.5,12.29,12.47,373000.0,10.3516,10.5285,10.3516,10.5032,373000.0
2010-02-05 15:10:00,12.47,12.52,12.42,12.52,330500.0,10.5032,10.5453,10.4611,10.5453,330500.0
2010-02-05 15:15:00,12.53,12.53,12.43,12.47,260700.0,10.5537,10.5537,10.4695,10.5032,260700.0
2010-02-05 15:20:00,12.47,12.5,12.4,12.4,244900.0,10.5032,10.5285,10.4442,10.4442,244900.0
2010-02-05 15:25:00,12.4,12.51,12.4,12.5,291300.0,10.4442,10.5369,10.4442,10.5285,291300.0
2010-02-05 15:30:00,12.5,12.56,12.48,12.5,593800.0,10.5285,10.579,10.5116,10.5285,593800.0
2010-02-05 15:35:00,12.51,12.57,12.5,12.56,276600.0,10.5369,10.5874,10.5285,10.579,276600.0
2010-02-05 15:40:00,12.56,12.64,12.56,12.63,338600.0,10.579,10.6464,10.579,10.638,338600.0
2010-02-05 15:45:00,12.63,12.64,12.58,12.59,356200.0,10.638,10.6464,10.5959,10.6043,356200.0
2010-02-05 15:50:00,12.6,12.66,12.58,12.66,537100.0,10.6127,10.6632,10.5959,10.6632,537100.0
2010-02-05 15:55:00,12.66,12.69,12.65,12.68,550700.0,10.6632,10.6885,10.6548,10.6801,550700.0
2010-02-08 09:30:00,12.72,12.72,12.55,12.57,81500.0,10.7138,10.7138,10.5706,10.5874,81500.0
2010-02-08 09:35:00,12.57,12.71,12.47,12.67,143600.0,10.5874,10.7054,10.5032,10.6717,143600.0
2010-02-08 09:40:00,12.68,12.74,12.62,12.69,127100.0,10.6801,10.7306,10.6295,10.6885,127100.0
2010-02-08 09:45:00,12.68,12.68,12.55,12.57,121100.0,10.6801,10.6801,10.5706,10.5874,121100.0
2010-02-08 09:50:00,12.58,12.65,12.54,12.63,141000.0,10.5959,10.6548,10.5622,10.638,141000.0
2010-02-08 09:55:00,12.64,12.72,12.63,12.72,108600.0,10.6464,10.7138,10.638,10.7138,108600.0
2010-02-08 10:00:00,12.73,12.76,12.69,12.74,160400.0,10.7222,10.7475,10.6885,10.7306,160400.0
2010-02-08 10:05:00,12.74,12.85,12.72,12.82,179800.0,10.7306,10.8233,10.7138,10.798,179800.0
2010-02-08 10:10:00,12.82,12.9,12.82,12.88,120400.0,10.798,10.8654,10.798,10.8485,120400.0
2010-02-08 10:15:00,12.88,12.94,12.88,12.9,109000.0,10.8485,10.8991,10.8485,10.8654,109000.0
2010-02-08 10:20:00,12.9,12.91,12.82,12.88,119300.0,10.8654,10.8738,10.798,10.8485,119300.0
2010-02-08 10:25:00,12.88,12.9,12.84,12.86,111300.0,10.8485,10.8654,10.8149,10.8317,111300.0
2010-02-08 10:30:00,12.86,12.93,12.85,12.9,282700.0,10.8317,10.8907,10.8233,10.8654,282700.0
2010-02-08 10:35:00,12.9,12.96,12.89,12.92,164500.0,10.8654,10.9159,10.857,10.8822,164500.0
2010-02-08 10:40:00,12.93,13.03,12.92,13.02,129500.0,10.8907,10.9749,10.8822,10.9665,129500.0
2010-02-08 10:45:00,13.02,13.07,13.01,13.06,114000.0,10.9665,11.0086,10.958,11.0002,114000.0
2010-02-08 10:50:00,13.06,13.1,13.05,13.06,93600.0,11.0002,11.0338,10.9917,11.0002,93600.0
2010-02-08 10:55:00,13.07,13.12,13.07,13.08,170000.0,11.0086,11.0507,11.0086,11.017,170000.0
2010-02-08 11:00:00,13.09,13.15,13.08,13.13,205400.0,11.0254,11.076,11.017,11.0591,205400.0
2010-02-08 11:05:00,13.14,13.2,13.13,13.17,147800.0,11.0675,11.1181,11.0591,11.0928,147800.0
2010-02-08 11:10:00,13.18,13.26,13.17,13.25,173200.0,11.1012,11.1686,11.0928,11.1602,173200.0
2010-02-08 11:15:00,13.24,13.25,13.19,13.19,179400.0,11.1518,11.1602,11.1096,11.1096,179400.0
2010-02-08 11:20:00,13.2,13.22,13.19,13.2,286600.0,11.1181,11.1349,11.1096,11.1181,286600.0
2010-02-08 11:25:00,13.2,13.24,13.14,13.15,230000.0,11.1181,11.1518,11.0675,11.076,230000.0
2010-02-08 11:30:00,13.15,13.16,13.13,13.13,85800.0,11.076,11.0844,11.0591,11.0591,85800.0
2010-02-08 11:35:00,13.12,13.12,13.08,13.11,75900.0,11.0507,11.0507,11.017,11.0423,75900.0
2010-02-08 11:40:00,13.1,13.14,13.06,13.14,106600.0,11.0338,11.0675,11.0002,11.0675,106600.0
2010-02-08 11:45:00,13.13,13.18,13.11,13.15,86300.0,11.0591,11.1012,11.0423,11.076,86300.0
2010-02-08 11:50:00,13.15,13.18,13.09,13.11,136800.0,11.076,11.1012,11.0254,11.0423,136800.0
2010-02-08 11:55:00,13.11,13.11,13.1,13.11,33700.0,11.0423,11.0423,11.0338,11.0423,33700.0
2010-02-08 12:00:00,13.11,13.13,13.08,13.08,97100.0,11.0423,11.0591,11.017,11.017,97100.0
2010-02-08 12:05:00,13.08,13.15,13.08,13.15,61500.0,11.017,11.076,11.017,11.076,61500.0
2010-02-08 12:10:00,13.15,13.16,13.13,13.13,49400.0,11.076,11.0844,11.0591,11.0591,49400.0
2010-02-08 12:15:00,13.14,13.19,13.13,13.19,32600.0,11.0675,11.1096,11.0591,11.1096,32600.0
2010-02-08 12:20:00,13.19,13.2,13.14,13.15,35500.0,11.1096,11.1181,11.0675,11.076,35500.0
2010-02-08 12:25:00,13.15,13.24,13.15,13.23,43900.0,11.076,11.1518,11.076,11.1433,43900.0
2010-02-08 12:30:00,13.23,13.24,13.2,13.21,65600.0,11.1433,11.1518,11.1181,11.1265,65600.0
2010-02-08 12:35:00,13.21,13.24,13.2,13.24,66800.0,11.1265,11.1518,11.1181,11.1518,66800.0
2010-02-08 12:40:00,13.24,13.25,13.23,13.25,43100.0,11.1518,11.1602,11.1433,11.1602,43100.0
2010-02-08 12:45:00,13.24,13.25,13.21,13.22,42100.0,11.1518,11.1602,11.1265,11.1349,42100.0
2010-02-08 12:50:00,13.22,13.25,13.22,13.24,47800.0,11.1349,11.1602,11.1349,11.1518,47800.0
2010-02-08 12:55:00,13.24,13.25,13.23,13.24,24600.0,11.1518,11.1602,11.1433,11.1518,24600.0
2010-02-08 13:00:00,13.25,13.26,13.18,13.19,72500.0,11.1602,11.1686,11.1012,11.1096,72500.0
2010-02-08 13:05:00,13.18,13.19,13.13,13.16,107100.0,11.1012,11.1096,11.0591,11.0844,107100.0
2010-02-08 13:10:00,13.16,13.16,13.11,13.13,55200.0,11.0844,11.0844,11.0423,11.0591,55200.0
2010-02-08 13:15:00,13.12,13.13,13.08,13.1,127400.0,11.0507,11.0591,11.017,11.0338,127400.0
2010-02-08 13:20:00,13.1,13.12,13.08,13.1,74300.0,11.0338,11.0507,11.017,11.0338,74300.0
2010-02-08 13:25:00,13.09,13.16,13.08,13.15,55900.0,11.0254,11.0844,11.017,11.076,55900.0
2010-02-08 13:30:00,13.15,13.17,13.13,13.13,31300.0,11.076,11.0928,11.0591,11.0591,31300.0
2010-02-08 13:35:00,13.13,13.15,13.13,13.13,31100.0,11.0591,11.076,11.0591,11.0591,31100.0
2010-02-08 13:40:00,13.14,13.14,13.13,13.14,10700.0,11.0675,11.0675,11.0591,11.0675,10700.0
2010-02-08 13:45:00,13.14,13.15,13.11,13.13,46600.0,11.0675,11.076,11.0423,11.0591,46600.0
2010-02-08 13:50:00,13.12,13.14,13.1,13.1,44900.0,11.0507,11.0675,11.0338,11.0338,44900.0
2010-02-08 13:55:00,13.1,13.11,13.1,13.1,23300.0,11.0338,11.0423,11.0338,11.0338,23300.0
2010-02-08 14:00:00,13.1,13.15,13.1,13.13,66600.0,11.0338,11.076,11.0338,11.0591,66600.0
2010-02-08 14:05:00,13.13,13.15,13.11,13.15,90500.0,11.0591,11.076,11.0423,11.076,90500.0
2010-02-08 14:10:00,13.15,13.2,13.13,13.2,58200.0,11.076,11.1181,11.0591,11.1181,58200.0
2010-02-08 14:15:00,13.2,13.21,13.16,13.18,62100.0,11.1181,11.1265,11.0844,11.1012,62100.0
2010-02-08 14:20:00,13.18,13.18,13.14,13.17,44700.0,11.1012,11.1012,11.0675,11.0928,44700.0
2010-02-08 14:25:00,13.16,13.17,13.15,13.16,24200.0,11.0844,11.0928,11.076,11.0844,24200.0
2010-02-08 14:30:00,13.16,13.17,13.14,13.14,27000.0,11.0844,11.0928,11.0675,11.0675,27000.0
2010-02-08 14:35:00,13.14,13.15,13.09,13.1,50200.0,11.0675,11.076,11.0254,11.0338,50200.0
2010-02-08 14:40:00,13.09,13.12,13.07,13.1,85300.0,11.0254,11.0507,11.0086,11.0338,85300.0
2010-02-08 14:45:00,13.11,13.12,13.1,13.1,43200.0,11.0423,11.0507,11.0338,11.0338,43200.0
2010-02-08 14:50:00,13.1,13.13,13.1,13.12,31200.0,11.0338,11.0591,11.0338,11.0507,31200.0
2010-02-08 14:55:00,13.12,13.12,13.02,13.04,82400.0,11.0507,11.0507,10.9665,10.9833,82400.0
2010-02-08 15:00:00,13.04,13.07,13.01,13.04,169900.0,10.9833,11.0086,10.958,10.9833,169900.0
2010-02-08 15:05:00,13.04,13.06,13.03,13.03,65500.0,10.9833,11.0002,10.9749,10.9749,65500.0
2010-02-08 15:10:00,13.04,13.04,13.01,13.02,56400.0,10.9833,10.9833,10.958,10.9665,56400.0
2010-02-08 15:15:00,13.03,13.03,13.0,13.0,104800.0,10.9749,10.9749,10.9496,10.9496,104800.0
2010-02-08 15:20:00,13.0,13.03,13.0,13.02,66700.0,10.9496,10.9749,10.9496,10.9665,66700.0
2010-02-08 15:25:00,13.02,13.02,12.98,13.02,155900.0,10.9665,10.9665,10.9328,10.9665,155900.0
2010-02-08 15:30:00,13.02,13.06,13.02,13.05,63200.0,10.9665,11.0002,10.9665,10.9917,63200.0
2010-02-08 15:35:00,13.06,13.06,13.01,13.01,96100.0,11.0002,11.0002,10.958,10.958,96100.0
2010-02-08 15:40:00,13.0,13.01,12.97,12.98,245900.0,10.9496,10.958,10.9243,10.9328,245900.0
2010-02-08 15:45:00,12.98,12.99,12.93,12.93,236300.0,10.9328,10.9412,10.8907,10.8907,236300.0
2010-02-08 15:50:00,12.93,12.95,12.91,12.91,366600.0,10.8907,10.9075,10.8738,10.8738,366600.0
2010-02-08 15:55:00,12.91,12.93,12.89,12.91,556500.0,10.8738,10.8907,10.857,10.8738,556500.0
2010-02-09 09:30:00,13.08,13.16,13.03,13.12,118900.0,11.017,11.0844,10.9749,11.0507,118900.0
2010-02-09 09:35:00,13.12,13.12,13.0,13.01,109000.0,11.0507,11.0507,10.9496,10.958,109000.0
2010-02-09 09:40:00,13.01,13.05,12.77,12.8,384800.0,10.958,10.9917,10.7559,10.7812,384800.0
2010-02-09 09:45:00,12.81,12.87,12.63,12.65,263000.0,10.7896,10.8401,10.638,10.6548,263000.0
2010-02-09 09:50:00,12.65,12.89,12.65,12.87,138900.0,10.6548,10.857,10.6548,10.8401,138900.0
2010-02-09 09:55:00,12.88,12.94,12.87,12.92,80000.0,10.8485,10.8991,10.8401,10.8822,80000.0
2010-02-09 10:00:00,12.93,12.98,12.84,12.88,211500.0,10.8907,10.9328,10.8149,10.8485,211500.0
2010-02-09 10:05:00,12.88,12.94,12.86,12.89,158700.0,10.8485,10.8991,10.8317,10.857,158700.0
2010-02-09 10:10:00,12.9,12.99,12.87,12.95,178100.0,10.8654,10.9412,10.8401,10.9075,178100.0
2010-02-09 10:15:00,12.96,12.98,12.92,12.92,136500.0,10.9159,10.9328,10.8822,10.8822,136500.0
2010-02-09 10:20:00,12.92,12.99,12.91,12.99,80700.0,10.8822,10.9412,10.8738,10.9412,80700.0
2010-02-09 10:25:00,13.0,13.0,12.93,12.93,60400.0,10.9496,10.9496,10.8907,10.8907,60400.0
2010-02-09 10:30:00,12.94,12.98,12.9,12.91,64800.0,10.8991,10.9328,10.8654,10.8738,64800.0
2010-02-09 10:35:00,12.91,12.92,12.86,12.87,72700.0,10.8738,10.8822,10.8317,10.8401,72700.0
2010-02-09 10:40:00,12.86,12.9,12.77,12.8,150900.0,10.8317,10.8654,10.7559,10.7812,150900.0
2010-02-09 10:45:00,12.8,12.82,12.77,12.79,74200.0,10.7812,10.798,10.7559,10.7727,74200.0
2010-02-09 10:50:00,12.79,12.81,12.76,12.8,52200.0,10.7727,10.7896,10.7475,10.7812,52200.0
2010-02-09 10:55:00,12.8,12.83,12.75,12.78,110500.0,10.7812,10.8064,10.739,10.7643,110500.0
2010-02-09 11:00:00,12.78,12.79,12.74,12.76,120100.0,10.7643,10.7727,10.7306,10.7475,120100.0
2010-02-09 11:05:00,12.76,12.76,12.65,12.65,226400.0,10.7475,10.7475,10.6548,10.6548,226400.0
2010-02-09 11:10:00,12.65,12.72,12.65,12.7,149100.0,10.6548,10.7138,10.6548,10.6969,149100.0
2010-02-09 11:15:00,12.71,12.71,12.64,12.66,126900.0,10.7054,10.7054,10.6464,10.6632,126900.0
2010-02-09 11:20:00,12.66,12.67,12.6,12.66,130500.0,10.6632,10.6717,10.6127,10.6632,130500.0
2010-02-09 11:25:00,12.66,12.7,12.64,12.67,87000.0,10.6632,10.6969,10.6464,10.6717,87000.0
2010-02-09 11:30:00,12.68,12.76,12.66,12.75,217200.0,10.6801,10.7475,10.6632,10.739,217200.0
2010-02-09 11:35:00,12.76,12.76,12.69,12.7,287700.0,10.7475,10.7475,10.6885,10.6969,287700.0
2010-02-09 11:40:00,12.7,12.78,12.7,12.72,114900.0,10.6969,10.7643,10.6969,10.7138,114900.0
2010-02-09 11:45:00,12.72,12.74,12.67,12.69,278700.0,10.7138,10.7306,10.6717,10.6885,278700.0
2010-02-09 11:50:00,12.69,12.74,12.67,12.71,220600.0,10.6885,10.7306,10.6717,10.7054,220600.0
2010-02-09 11:55:00,12.7,12.75,12.7,12.73,78800.0,10.6969,10.739,10.6969,10.7222,78800.0
2010-02-09 12:00:00,12.73,12.75,12.72,12.74,75100.0,10.7222,10.739,10.7138,10.7306,75100.0
2010-02-09 12:05:00,12.75,12.79,12.74,12.79,104000.0,10.739,10.7727,10.7306,10.7727,104000.0
2010-02-09 12:10:00,12.79,12.86,12.79,12.85,123700.0,10.7727,10.8317,10.7727,10.8233,123700.0
2010-02-09 12:15:00,12.86,12.93,12.86,12.87,133400.0,10.8317,10.8907,10.8317,10.8401,133400.0
2010-02-09 12:20:00,12.88,12.92,12.88,12.9,68900.0,10.8485,10.8822,10.8485,10.8654,68900.0
2010-02-09 12:25:00,12.89,12.93,12.89,12.91,48300.0,10.857,10.8907,10.857,10.8738,48300.0
2010-02-09 12:30:00,12.9,12.93,12.89,12.91,52200.0,10.8654,10.8907,10.857,10.8738,52200.0
2010-02-09 12:35:00,12.92,12.96,12.91,12.94,62400.0,10.8822,10.9159,10.8738,10.8991,62400.0
2010-02-09 12:40:00,12.94,12.96,12.8,12.88,230900.0,10.8991,10.9159,10.7812,10.8485,230900.0
2010-02-09 12:45:00,12.88,12.91,12.83,12.88,212400.0,10.8485,10.8738,10.8064,10.8485,212400.0
2010-02-09 12:50:00,12.88,12.91,12.85,12.87,82400.0,10.8485,10.8738,10.8233,10.8401,82400.0
2010-02-09 12:55:00,12.87,12.92,12.85,12.87,55700.0,10.8401,10.8822,10.8233,10.8401,55700.0
2010-02-09 13:00:00,12.87,12.93,12.87,12.89,41400.0,10.8401,10.8907,10.8401,10.857,41400.0
2010-02-09 13:05:00,12.89,12.95,12.89,12.93,91200.0,10.857,10.9075,10.857,10.8907,91200.0
2010-02-09 13:10:00,12.93,12.95,12.92,12.94,39800.0,10.8907,10.9075,10.8822,10.8991,39800.0
2010-02-09 13:15:00,12.94,12.94,12.88,12.9,54300.0,10.8991,10.8991,10.8485,10.8654,54300.0
2010-02-09 13:20:00,12.9,12.91,12.87,12.9,32000.0,10.8654,10.8738,10.8401,10.8654,32000.0
2010-02-09 13:25:00,12.9,12.91,12.87,12.88,42900.0,10.8654,10.8738,10.8401,10.8485,42900.0
2010-02-09 13:30:00,12.88,12.91,12.86,12.88,61900.0,10.8485,10.8738,10.8317,10.8485,61900.0
2010-02-09 13:35:00,12.88,12.91,12.88,12.88,27600.0,10.8485,10.8738,10.8485,10.8485,27600.0
2010-02-09 13:40:00,12.89,12.91,12.85,12.89,39300.0,10.857,10.8738,10.8233,10.857,39300.0
2010-02-09 13:45:00,12.9,12.94,12.88,12.88,68600.0,10.8654,10.8991,10.8485,10.8485,68600.0
2010-02-09 13:50:00,12.88,12.92,12.87,12.88,43200.0,10.8485,10.8822,10.8401,10.8485,43200.0
2010-02-09 13:55:00,12.89,12.91,12.87,12.88,25000.0,10.857,10.8738,10.8401,10.8485,25000.0
2010-02-09 14:00:00,12.88,12.91,12.88,12.9,36600.0,10.8485,10.8738,10.8485,10.8654,36600.0
2010-02-09 14:05:00,12.9,12.92,12.87,12.87,54400.0,10.8654,10.8822,10.8401,10.8401,54400.0
2010-02-09 14:10:00,12.87,12.89,12.87,12.88,23100.0,10.8401,10.857,10.8401,10.8485,23100.0
2010-02-09 14:15:00,12.88,12.89,12.85,12.87,78400.0,10.8485,10.857,10.8233,10.8401,78400.0
2010-02-09 14:20:00,12.87,12.9,12.85,12.88,35400.0,10.8401,10.8654,10.8233,10.8485,35400.0
2010-02-09 14:25:00,12.87,12.91,12.87,12.89,42100.0,10.8401,10.8738,10.8401,10.857,42100.0
2010-02-09 14:30:00,12.89,12.92,12.89,12.89,54100.0,10.857,10.8822,10.857,10.857,54100.0
2010-02-09 14:35:00,12.89,12.9,12.87,12.87,17200.0,10.857,10.8654,10.8401,10.8401,17200.0
2010-02-09 14:40:00,12.87,12.93,12.86,12.88,97500.0,10.8401,10.8907,10.8317,10.8485,97500.0
2010-02-09 14:45:00,12.87,12.89,12.85,12.87,55500.0,10.8401,10.857,10.8233,10.8401,55500.0
2010-02-09 14:50:00,12.87,12.88,12.84,12.87,56700.0,10.8401,10.8485,10.8149,10.8401,56700.0
2010-02-09 14:55:00,12.87,12.91,12.87,12.88,44600.0,10.8401,10.8738,10.8401,10.8485,44600.0
2010-02-09 15:00:00,12.87,12.95,12.87,12.94,105900.0,10.8401,10.9075,10.8401,10.8991,105900.0
2010-02-09 15:05:00,12.93,12.94,12.9,12.92,105300.0,10.8907,10.8991,10.8654,10.8822,105300.0
2010-02-09 15:10:00,12.91,12.94,12.89,12.93,93800.0,10.8738,10.8991,10.857,10.8907,93800.0
2010-02-09 15:15:00,12.93,12.94,12.88,12.93,103500.0,10.8907,10.8991,10.8485,10.8907,103500.0
2010-02-09 15:20:00,12.92,12.99,12.92,12.98,103000.0,10.8822,10.9412,10.8822,10.9328,103000.0
2010-02-09 15:25:00,12.98,12.99,12.94,12.99,101300.0,10.9328,10.9412,10.8991,10.9412,101300.0
2010-02-09 15:30:00,12.99,13.01,12.95,13.01,113500.0,10.9412,10.958,10.9075,10.958,113500.0
2010-02-09 15:35:00,13.01,13.01,12.96,12.96,73500.0,10.958,10.958,10.9159,10.9159,73500.0
2010-02-09 15:40:00,12.96,12.99,12.95,12.97,128700.0,10.9159,10.9412,10.9075,10.9243,128700.0
2010-02-09 15:45:00,12.97,12.99,12.96,12.98,87500.0,10.9243,10.9412,10.9159,10.9328,87500.0
2010-02-09 15:50:00,12.98,12.99,12.96,12.97,124000.0,10.9328,10.9412,10.9159,10.9243,124000.0
2010-02-09 15:55:00,12.97,12.98,12.96,12.98,207300.0,10.9243,10.9328,10.9159,10.9328,207300.0
2010-02-10 09:30:00,12.97,12.99,12.89,12.99,96600.0,10.9243,10.9412,10.857,10.9412,96600.0
2010-02-10 09:35:00,12.99,13.07,12.87,12.88,86800.0,10.9412,11.0086,10.8401,10.8485,86800.0
2010-02-10 09:40:00,12.9,12.93,12.82,12.85,72400.0,10.8654,10.8907,10.798,10.8233,72400.0
2010-02-10 09:45:00,12.85,12.9,12.82,12.89,70300.0,10.8233,10.8654,10.798,10.857,70300.0
2010-02-10 09:50:00,12.89,12.92,12.86,12.9,99900.0,10.857,10.8822,10.8317,10.8654,99900.0
2010-02-10 09:55:00,12.91,13.02,12.91,13.0,246700.0,10.8738,10.9665,10.8738,10.9496,246700.0
2010-02-10 10:00:00,12.99,12.99,12.85,12.87,277700.0,10.9412,10.9412,10.8233,10.8401,277700.0
2010-02-10 10:05:00,12.87,12.88,12.76,12.8,180400.0,10.8401,10.8485,10.7475,10.7812,180400.0
2010-02-10 10:10:00,12.78,12.79,12.65,12.66,170000.0,10.7643,10.7727,10.6548,10.6632,170000.0
2010-02-10 10:15:00,12.66,12.68,12.6,12.68,189000.0,10.6632,10.6801,10.6127,10.6801,189000.0
2010-02-10 10:20:00,12.68,12.71,12.63,12.68,104500.0,10.6801,10.7054,10.638,10.6801,104500.0
2010-02-10 10:25:00,12.67,12.67,12.59,12.65,156400.0,10.6717,10.6717,10.6043,10.6548,156400.0
2010-02-10 10:30:00,12.65,12.67,12.6,12.67,322300.0,10.6548,10.6717,10.6127,10.6717,322300.0
2010-02-10 10:35:00,12.67,12.71,12.65,12.66,209200.0,10.6717,10.7054,10.6548,10.6632,209200.0
2010-02-10 10:40:00,12.67,12.7,12.63,12.66,187000.0,10.6717,10.6969,10.638,10.6632,187000.0
2010-02-10 10:45:00,12.66,12.72,12.66,12.7,57200.0,10.6632,10.7138,10.6632,10.6969,57200.0
2010-02-10 10:50:00,12.7,12.77,12.7,12.73,116000.0,10.6969,10.7559,10.6969,10.7222,116000.0
2010-02-10 10:55:00,12.72,12.8,12.72,12.77,62800.0,10.7138,10.7812,10.7138,10.7559,62800.0
2010-02-10 11:00:00,12.78,12.79,12.7,12.7,47200.0,10.7643,10.7727,10.6969,10.6969,47200.0
2010-02-10 11:05:00,12.71,12.77,12.7,12.77,51600.0,10.7054,10.7559,10.6969,10.7559,51600.0
2010-02-10 11:10:00,12.77,12.79,12.73,12.73,63100.0,10.7559,10.7727,10.7222,10.7222,63100.0
2010-02-10 11:15:00,12.74,12.76,12.69,12.69,111100.0,10.7306,10.7475,10.6885,10.6885,111100.0
2010-02-10 11:20:00,12.7,12.72,12.66,12.68,95700.0,10.6969,10.7138,10.6632,10.6801,95700.0
2010-02-10 11:25:00,12.69,12.73,12.69,12.7,87400.0,10.6885,10.7222,10.6885,10.6969,87400.0
2010-02-10 11:30:00,12.7,12.75,12.69,12.72,72900.0,10.6969,10.739,10.6885,10.7138,72900.0
2010-02-10 11:35:00,12.72,12.74,12.67,12.67,64200.0,10.7138,10.7306,10.6717,10.6717,64200.0
2010-02-10 11:40:00,12.67,12.7,12.64,12.64,56900.0,10.6717,10.6969,10.6464,10.6464,56900.0
2010-02-10 11:45:00,12.64,12.7,12.64,12.7,41600.0,10.6464,10.6969,10.6464,10.6969,41600.0
2010-02-10 11:50:00,12.71,12.71,12.67,12.7,36600.0,10.7054,10.7054,10.6717,10.6969,36600.0
2010-02-10 11:55:00,12.71,12.73,12.64,12.69,62300.0,10.7054,10.7222,10.6464,10.6885,62300.0
2010-02-10 12:00:00,12.69,12.73,12.66,12.72,81000.0,10.6885,10.7222,10.6632,10.7138,81000.0
2010-02-10 12:05:00,12.72,12.77,12.69,12.77,128700.0,10.7138,10.7559,10.6885,10.7559,128700.0
2010-02-10 12:10:00,12.77,12.81,12.76,12.79,93200.0,10.7559,10.7896,10.7475,10.7727,93200.0
2010-02-10 12:15:00,12.79,12.8,12.77,12.8,31100.0,10.7727,10.7812,10.7559,10.7812,31100.0
2010-02-10 12:20:00,12.8,12.85,12.78,12.84,125500.0,10.7812,10.8233,10.7643,10.8149,125500.0
2010-02-10 12:25:00,12.84,12.85,12.79,12.8,73300.0,10.8149,10.8233,10.7727,10.7812,73300.0
2010-02-10 12:30:00,12.8,12.85,12.8,12.81,81400.0,10.7812,10.8233,10.7812,10.7896,81400.0
2010-02-10 12:35:00,12.81,12.83,12.78,12.79,49500.0,10.7896,10.8064,10.7643,10.7727,49500.0
2010-02-10 12:40:00,12.8,12.82,12.79,12.8,62900.0,10.7812,10.798,10.7727,10.7812,62900.0
2010-02-10 12:45:00,12.8,12.82,12.79,12.82,27200.0,10.7812,10.798,10.7727,10.798,27200.0
2010-02-10 12:50:00,12.81,12.84,12.79,12.84,70100.0,10.7896,10.8149,10.7727,10.8149,70100.0
2010-02-10 12:55:00,12.85,12.86,12.84,12.84,22400.0,10.8233,10.8317,10.8149,10.8149,22400.0
2010-02-10 13:00:00,12.84,12.88,12.84,12.88,75900.0,10.8149,10.8485,10.8149,10.8485,75900.0
2010-02-10 13:05:00,12.88,12.91,12.88,12.89,62800.0,10.8485,10.8738,10.8485,10.857,62800.0
2010-02-10 13:10:00,12.9,12.92,12.88,12.9,50600.0,10.8654,10.8822,10.8485,10.8654,50600.0
2010-02-10 13:15:00,12.89,12.94,12.89,12.92,39800.0,10.857,10.8991,10.857,10.8822,39800.0
2010-02-10 13:20:00,12.93,12.95,12.93,12.95,20700.0,10.8907,10.9075,10.8907,10.9075,20700.0
2010-02-10 13:25:00,12.95,12.96,12.93,12.95,77800.0,10.9075,10.9159,10.8907,10.9075,77800.0
2010-02-10 13:30:00,12.95,12.98,12.94,12.96,90600.0,10.9075,10.9328,10.8991,10.9159,90600.0
2010-02-10 13:35:00,12.96,12.97,12.94,12.94,95500.0,10.9159,10.9243,10.8991,10.8991,95500.0
2010-02-10 13:40:00,12.94,12.95,12.91,12.95,53500.0,10.8991,10.9075,10.8738,10.9075,53500.0
2010-02-10 13:45:00,12.95,12.95,12.92,12.93,63400.0,10.9075,10.9075,10.8822,10.8907,63400.0
2010-02-10 13:50:00,12.93,12.95,12.93,12.93,22400.0,10.8907,10.9075,10.8907,10.8907,22400.0
2010-02-10 13:55:00,12.93,12.93,12.87,12.9,57900.0,10.8907,10.8907,10.8401,10.8654,57900.0
2010-02-10 14:00:00,12.9,12.9,12.86,12.87,77600.0,10.8654,10.8654,10.8317,10.8401,77600.0
2010-02-10 14:05:00,12.86,12.88,12.84,12.85,147000.0,10.8317,10.8485,10.8149,10.8233,147000.0
2010-02-10 14:10:00,12.84,12.86,12.81,12.86,104800.0,10.8149,10.8317,10.7896,10.8317,104800.0
2010-02-10 14:15:00,12.85,12.9,12.84,12.88,67300.0,10.8233,10.8654,10.8149,10.8485,67300.0
2010-02-10 14:20:00,12.88,12.89,12.85,12.89,35900.0,10.8485,10.857,10.8233,10.857,35900.0
2010-02-10 14:25:00,12.89,12.91,12.87,12.87,54600.0,10.857,10.8738,10.8401,10.8401,54600.0
2010-02-10 14:30:00,12.87,12.89,12.85,12.88,60700.0,10.8401,10.857,10.8233,10.8485,60700.0
2010-02-10 14:35:00,12.88,12.88,12.84,12.85,74700.0,10.8485,10.8485,10.8149,10.8233,74700.0
2010-02-10 14:40:00,12.85,12.86,12.83,12.83,45600.0,10.8233,10.8317,10.8064,10.8064,45600.0
2010-02-10 14:45:00,12.83,12.85,12.83,12.84,40000.0,10.8064,10.8233,10.8064,10.8149,40000.0
2010-02-10 14:50:00,12.83,12.87,12.83,12.84,80800.0,10.8064,10.8401,10.8064,10.8149,80800.0
2010-02-10 14:55:00,12.84,12.87,12.82,12.86,40400.0,10.8149,10.8401,10.798,10.8317,40400.0
2010-02-10 15:00:00,12.87,12.89,12.86,12.88,16400.0,10.8401,10.857,10.8317,10.8485,16400.0
2010-02-10 15:05:00,12.89,12.9,12.85,12.89,81500.0,10.857,10.8654,10.8233,10.857,81500.0
2010-02-10 15:10:00,12.88,12.89,12.85,12.86,15700.0,10.8485,10.857,10.8233,10.8317,15700.0
2010-02-10 15:15:00,12.85,12.87,12.84,12.86,61400.0,10.8233,10.8401,10.8149,10.8317,61400.0
2010-02-10 15:20:00,12.85,12.86,12.84,12.86,108400.0,10.8233,10.8317,10.8149,10.8317,108400.0
2010-02-10 15:25:00,12.86,12.89,12.84,12.87,80100.0,10.8317,10.857,10.8149,10.8401,80100.0
2010-02-10 15:30:00,12.86,12.87,12.81,12.82,119100.0,10.8317,10.8401,10.7896,10.798,119100.0
2010-02-10 15:35:00,12.83,12.85,12.81,12.83,93300.0,10.8064,10.8233,10.7896,10.8064,93300.0
2010-02-10 15:40:00,12.83,12.84,12.81,12.82,111200.0,10.8064,10.8149,10.7896,10.798,111200.0
2010-02-10 15:45:00,12.82,12.83,12.81,12.83,138600.0,10.798,10.8064,10.7896,10.8064,138600.0
2010-02-10 15:50:00,12.83,12.83,12.82,12.83,163100.0,10.8064,10.8064,10.798,10.8064,163100.0
2010-02-10 15:55:00,12.83,12.85,12.82,12.84,253900.0,10.8064,10.8233,10.798,10.8149,253900.0
2010-02-11 09:30:00,12.85,12.86,12.75,12.79,39500.0,10.8542,10.8627,10.7697,10.8035,39500.0
2010-02-11 09:35:00,12.78,12.83,12.75,12.8,49100.0,10.7951,10.8373,10.7697,10.812,49100.0
2010-02-11 09:40:00,12.82,12.82,12.71,12.71,59700.0,10.8289,10.8289,10.736,10.736,59700.0
2010-02-11 09:45:00,12.71,12.74,12.7,12.7,104000.0,10.736,10.7613,10.7275,10.7275,104000.0
2010-02-11 09:50:00,12.7,12.79,12.69,12.76,83500.0,10.7275,10.8035,10.7191,10.7782,83500.0
2010-02-11 09:55:00,12.76,12.93,12.75,12.91,127700.0,10.7782,10.9218,10.7697,10.9049,127700.0
2010-02-11 10:00:00,12.91,12.94,12.89,12.93,96700.0,10.9049,10.9302,10.888,10.9218,96700.0
2010-02-11 10:05:00,12.93,12.98,12.93,12.97,70800.0,10.9218,10.964,10.9218,10.9556,70800.0
2010-02-11 10:10:00,12.97,13.05,12.97,13.04,162500.0,10.9556,11.0231,10.9556,11.0147,162500.0
2010-02-11 10:15:00,13.04,13.07,13.02,13.04,125500.0,11.0147,11.04,10.9978,11.0147,125500.0
2010-02-11 10:20:00,13.03,13.04,12.97,13.01,128900.0,11.0063,11.0147,10.9556,10.9894,128900.0
2010-02-11 10:25:00,13.02,13.1,13.0,13.01,128900.0,10.9978,11.0654,10.9809,10.9894,128900.0
2010-02-11 10:30:00,13.01,13.06,13.0,13.02,161000.0,10.9894,11.0316,10.9809,10.9978,161000.0
2010-02-11 10:35:00,13.02,13.05,13.01,13.03,118500.0,10.9978,11.0231,10.9894,11.0063,118500.0
2010-02-11 10:40:00,13.04,13.05,12.98,12.99,138400.0,11.0147,11.0231,10.964,10.9725,138400.0
2010-02-11 10:45:00,12.99,13.06,12.98,13.05,160500.0,10.9725,11.0316,10.964,11.0231,160500.0
2010-02-11 10:50:00,13.04,13.05,13.01,13.03,153300.0,11.0147,11.0231,10.9894,11.0063,153300.0
2010-02-11 10:55:00,13.03,13.12,13.03,13.1,209100.0,11.0063,11.0823,11.0063,11.0654,209100.0
2010-02-11 11:00:00,13.1,13.16,13.1,13.14,124900.0,11.0654,11.1161,11.0654,11.0992,124900.0
2010-02-11 11:05:00,13.13,13.16,13.12,13.14,150500.0,11.0907,11.1161,11.0823,11.0992,150500.0
2010-02-11 11:10:00,13.14,13.18,13.13,13.13,114700.0,11.0992,11.133,11.0907,11.0907,114700.0
2010-02-11 11:15:00,13.13,13.13,13.05,13.05,56500.0,11.0907,11.0907,11.0231,11.0231,56500.0
2010-02-11 11:20:00,13.06,13.11,13.05,13.1,154500.0,11.0316,11.0738,11.0231,11.0654,154500.0
2010-02-11 11:25:00,13.1,13.11,13.07,13.11,118900.0,11.0654,11.0738,11.04,11.0738,118900.0
2010-02-11 11:30:00,13.11,13.13,13.06,13.07,84000.0,11.0738,11.0907,11.0316,11.04,84000.0
2010-02-11 11:35:00,13.06,13.13,13.06,13.09,80500.0,11.0316,11.0907,11.0316,11.0569,80500.0
2010-02-11 11:40:00,13.09,13.16,13.08,13.14,95000.0,11.0569,11.1161,11.0485,11.0992,95000.0
2010-02-11 11:45:00,13.14,13.19,13.12,13.18,165800.0,11.0992,11.1414,11.0823,11.133,165800.0
2010-02-11 11:50:00,13.19,13.2,13.16,13.19,75100.0,11.1414,11.1498,11.1161,11.1414,75100.0
2010-02-11 11:55:00,13.18,13.19,13.13,13.14,87000.0,11.133,11.1414,11.0907,11.0992,87000.0
2010-02-11 12:00:00,13.15,13.16,13.14,13.15,67900.0,11.1076,11.1161,11.0992,11.1076,67900.0
2010-02-11 12:05:00,13.15,13.16,13.13,13.13,51500.0,11.1076,11.1161,11.0907,11.0907,51500.0
2010-02-11 12:10:00,13.13,13.14,13.1,13.12,91800.0,11.0907,11.0992,11.0654,11.0823,91800.0
2010-02-11 12:15:00,13.12,13.15,13.11,13.15,178400.0,11.0823,11.1076,11.0738,11.1076,178400.0
2010-02-11 12:20:00,13.15,13.2,13.14,13.19,90900.0,11.1076,11.1498,11.0992,11.1414,90900.0
2010-02-11 12:25:00,13.19,13.2,13.18,13.19,61600.0,11.1414,11.1498,11.133,11.1414,61600.0
2010-02-11 12:30:00,13.18,13.19,13.18,13.19,13000.0,11.133,11.1414,11.133,11.1414,13000.0
2010-02-11 12:35:00,13.18,13.19,13.18,13.19,58300.0,11.133,11.1414,11.133,11.1414,58300.0
2010-02-11 12:40:00,13.19,13.21,13.19,13.2,43900.0,11.1414,11.1583,11.1414,11.1498,43900.0
2010-02-11 12:45:00,13.2,13.21,13.19,13.19,84500.0,11.1498,11.1583,11.1414,11.1414,84500.0
2010-02-11 12:50:00,13.2,13.22,13.19,13.19,61600.0,11.1498,11.1667,11.1414,11.1414,61600.0
2010-02-11 12:55:00,13.19,13.2,13.18,13.18,37900.0,11.1414,11.1498,11.133,11.133,37900.0
2010-02-11 13:00:00,13.18,13.18,13.15,13.16,44200.0,11.133,11.133,11.1076,11.1161,44200.0
2010-02-11 13:05:00,13.15,13.15,13.11,13.11,70000.0,11.1076,11.1076,11.0738,11.0738,70000.0
2010-02-11 13:10:00,13.11,13.12,13.1,13.12,49100.0,11.0738,11.0823,11.0654,11.0823,49100.0
2010-02-11 13:15:00,13.12,13.12,13.1,13.1,31600.0,11.0823,11.0823,11.0654,11.0654,31600.0
2010-02-11 13:20:00,13.11,13.12,13.1,13.12,33900.0,11.0738,11.0823,11.0654,11.0823,33900.0
2010-02-11 13:25:00,13.12,13.14,13.11,13.13,43200.0,11.0823,11.0992,11.0738,11.0907,43200.0
2010-02-11 13:30:00,13.13,13.14,13.11,13.14,74600.0,11.0907,11.0992,11.0738,11.0992,74600.0
2010-02-11 13:35:00,13.14,13.14,13.12,13.12,33800.0,11.0992,11.0992,11.0823,11.0823,33800.0
2010-02-11 13:40:00,13.13,13.15,13.13,13.14,48200.0,11.0907,11.1076,11.0907,11.0992,48200.0
2010-02-11 13:45:00,13.13,13.14,13.11,13.14,72000.0,11.0907,11.0992,11.0738,11.0992,72000.0
2010-02-11 13:50:00,13.14,13.14,13.1,13.11,88000.0,11.0992,11.0992,11.0654,11.0738,88000.0
2010-02-11 13:55:00,13.11,13.14,13.1,13.11,56700.0,11.0738,11.0992,11.0654,11.0738,56700.0
2010-02-11 14:00:00,13.12,13.14,13.11,13.14,55300.0,11.0823,11.0992,11.0738,11.0992,55300.0
2010-02-11 14:05:00,13.14,13.14,13.11,13.13,35000.0,11.0992,11.0992,11.0738,11.0907,35000.0
2010-02-11 14:10:00,13.13,13.14,13.1,13.1,59400.0,11.0907,11.0992,11.0654,11.0654,59400.0
2010-02-11 14:15:00,13.1,13.12,13.1,13.11,49400.0,11.0654,11.0823,11.0654,11.0738,49400.0
2010-02-11 14:20:00,13.12,13.12,13.09,13.12,43000.0,11.0823,11.0823,11.0569,11.0823,43000.0
2010-02-11 14:25:00,13.11,13.15,13.11,13.14,27000.0,11.0738,11.1076,11.0738,11.0992,27000.0
2010-02-11 14:30:00,13.14,13.15,13.11,13.13,46400.0,11.0992,11.1076,11.0738,11.0907,46400.0
2010-02-11 14:35:00,13.13,13.16,13.12,13.14,27300.0,11.0907,11.1161,11.0823,11.0992,27300.0
2010-02-11 14:40:00,13.14,13.15,13.13,13.14,21300.0,11.0992,11.1076,11.0907,11.0992,21300.0
2010-02-11 14:45:00,13.13,13.15,13.12,13.12,38000.0,11.0907,11.1076,11.0823,11.0823,38000.0
2010-02-11 14:50:00,13.12,13.15,13.09,13.09,94400.0,11.0823,11.1076,11.0569,11.0569,94400.0
2010-02-11 14:55:00,13.09,13.11,13.06,13.09,98600.0,11.0569,11.0738,11.0316,11.0569,98600.0
2010-02-11 15:00:00,13.08,13.1,13.07,13.09,72500.0,11.0485,11.0654,11.04,11.0569,72500.0
2010-02-11 15:05:00,13.1,13.1,13.09,13.09,16400.0,11.0654,11.0654,11.0569,11.0569,16400.0
2010-02-11 15:10:00,13.1,13.1,13.08,13.09,26700.0,11.0654,11.0654,11.0485,11.0569,26700.0
2010-02-11 15:15:00,13.08,13.09,13.08,13.09,29800.0,11.0485,11.0569,11.0485,11.0569,29800.0
2010-02-11 15:20:00,13.08,13.12,13.08,13.12,53500.0,11.0485,11.0823,11.0485,11.0823,53500.0
2010-02-11 15:25:00,13.11,13.12,13.11,13.12,35300.0,11.0738,11.0823,11.0738,11.0823,35300.0
2010-02-11 15:30:00,13.11,13.12,13.11,13.12,34500.0,11.0738,11.0823,11.0738,11.0823,34500.0
2010-02-11 15:35:00,13.11,13.12,13.11,13.11,26300.0,11.0738,11.0823,11.0738,11.0738,26300.0
2010-02-11 15:40:00,13.12,13.12,13.11,13.12,28200.0,11.0823,11.0823,11.0738,11.0823,28200.0
2010-02-11 15:45:00,13.11,13.11,13.1,13.11,90800.0,11.0738,11.0738,11.0654,11.0738,90800.0
2010-02-11 15:50:00,13.1,13.11,13.1,13.1,109200.0,11.0654,11.0738,11.0654,11.0654,109200.0
2010-02-11 15:55:00,13.1,13.11,13.09,13.1,277000.0,11.0654,11.0738,11.0569,11.0654,277000.0
2010-02-12 09:30:00,13.25,13.25,13.02,13.11,225500.0,11.1921,11.1921,10.9978,11.0738,225500.0
2010-02-12 09:35:00,13.11,13.18,13.03,13.17,147100.0,11.0738,11.133,11.0063,11.1245,147100.0
2010-02-12 09:40:00,13.17,13.25,13.16,13.25,142900.0,11.1245,11.1921,11.1161,11.1921,142900.0
2010-02-12 09:45:00,13.24,13.26,13.2,13.25,116800.0,11.1836,11.2005,11.1498,11.1921,116800.0
2010-02-12 09:50:00,13.25,13.26,13.22,13.22,76600.0,11.1921,11.2005,11.1667,11.1667,76600.0
2010-02-12 09:55:00,13.23,13.27,13.21,13.24,212300.0,11.1752,11.209,11.1583,11.1836,212300.0
2010-02-12 10:00:00,13.24,13.27,13.2,13.24,230700.0,11.1836,11.209,11.1498,11.1836,230700.0
2010-02-12 10:05:00,13.24,13.42,13.24,13.42,260000.0,11.1836,11.3357,11.1836,11.3357,260000.0
2010-02-12 10:10:00,13.42,13.42,13.31,13.32,230000.0,11.3357,11.3357,11.2428,11.2512,230000.0
2010-02-12 10:15:00,13.32,13.41,13.31,13.33,136500.0,11.2512,11.3272,11.2428,11.2597,136500.0
2010-02-12 10:20:00,13.33,13.35,13.26,13.26,145500.0,11.2597,11.2766,11.2005,11.2005,145500.0
2010-02-12 10:25:00,13.27,13.32,13.25,13.3,385700.0,11.209,11.2512,11.1921,11.2343,385700.0
2010-02-12 10:30:00,13.3,13.35,13.28,13.33,173500.0,11.2343,11.2766,11.2174,11.2597,173500.0
2010-02-12 10:35:00,13.34,13.35,13.24,13.25,146100.0,11.2681,11.2766,11.1836,11.1921,146100.0
2010-02-12 10:40:00,13.25,13.29,13.22,13.23,105300.0,11.1921,11.2259,11.1667,11.1752,105300.0
2010-02-12 10:45:00,13.23,13.27,13.22,13.23,77100.0,11.1752,11.209,11.1667,11.1752,77100.0
2010-02-12 10:50:00,13.22,13.27,13.19,13.19,95300.0,11.1667,11.209,11.1414,11.1414,95300.0
2010-02-12 10:55:00,13.19,13.19,13.12,13.13,232700.0,11.1414,11.1414,11.0823,11.0907,232700.0
2010-02-12 11:00:00,13.13,13.15,13.08,13.1,145000.0,11.0907,11.1076,11.0485,11.0654,145000.0
2010-02-12 11:05:00,13.1,13.11,13.08,13.09,83200.0,11.0654,11.0738,11.0485,11.0569,83200.0
2010-02-12 11:10:00,13.09,13.1,13.04,13.1,132100.0,11.0569,11.0654,11.0147,11.0654,132100.0
2010-02-12 11:15:00,13.1,13.11,13.05,13.07,99500.0,11.0654,11.0738,11.0231,11.04,99500.0
2010-02-12 11:20:00,13.07,13.11,13.06,13.1,95100.0,11.04,11.0738,11.0316,11.0654,95100.0
2010-02-12 11:25:00,13.09,13.13,13.09,13.12,87000.0,11.0569,11.0907,11.0569,11.0823,87000.0
2010-02-12 11:30:00,13.12,13.14,13.1,13.11,79700.0,11.0823,11.0992,11.0654,11.0738,79700.0
2010-02-12 11:35:00,13.13,13.16,13.12,13.14,58100.0,11.0907,11.1161,11.0823,11.0992,58100.0
2010-02-12 11:40:00,13.14,13.16,13.13,13.13,23100.0,11.0992,11.1161,11.0907,11.0907,23100.0
2010-02-12 11:45:00,13.13,13.14,13.11,13.12,29400.0,11.0907,11.0992,11.0738,11.0823,29400.0
2010-02-12 11:50:00,13.11,13.12,13.09,13.09,55400.0,11.0738,11.0823,11.0569,11.0569,55400.0
2010-02-12 11:55:00,13.09,13.1,13.06,13.06,49900.0,11.0569,11.0654,11.0316,11.0316,49900.0
2010-02-12 12:00:00,13.06,13.1,13.06,13.09,78500.0,11.0316,11.0654,11.0316,11.0569,78500.0
2010-02-12 12:05:00,13.09,13.1,13.07,13.08,65200.0,11.0569,11.0654,11.04,11.0485,65200.0
2010-02-12 12:10:00,13.08,13.1,13.07,13.09,98300.0,11.0485,11.0654,11.04,11.0569,98300.0
2010-02-12 12:15:00,13.1,13.13,13.09,13.1,268800.0,11.0654,11.0907,11.0569,11.0654,268800.0
2010-02-12 12:20:00,13.11,13.13,13.1,13.11,76800.0,11.0738,11.0907,11.0654,11.0738,76800.0
2010-02-12 12:25:00,13.12,13.12,13.09,13.1,72200.0,11.0823,11.0823,11.0569,11.0654,72200.0
2010-02-12 12:30:00,13.11,13.13,13.09,13.1,76800.0,11.0738,11.0907,11.0569,11.0654,76800.0
2010-02-12 12:35:00,13.11,13.14,13.1,13.14,67200.0,11.0738,11.0992,11.0654,11.0992,67200.0
2010-02-12 12:40:00,13.14,13.15,13.09,13.11,170100.0,11.0992,11.1076,11.0569,11.0738,170100.0
2010-02-12 12:45:00,13.12,13.13,13.1,13.11,43800.0,11.0823,11.0907,11.0654,11.0738,43800.0
2010-02-12 12:50:00,13.1,13.1,13.08,13.1,53700.0,11.0654,11.0654,11.0485,11.0654,53700.0
2010-02-12 12:55:00,13.09,13.11,13.08,13.11,46500.0,11.0569,11.0738,11.0485,11.0738,46500.0
2010-02-12 13:00:00,13.11,13.11,13.09,13.1,37400.0,11.0738,11.0738,11.0569,11.0654,37400.0
2010-02-12 13:05:00,13.09,13.1,13.08,13.08,38100.0,11.0569,11.0654,11.0485,11.0485,38100.0
2010-02-12 13:10:00,13.09,13.09,13.05,13.05,29500.0,11.0569,11.0569,11.0231,11.0231,29500.0
2010-02-12 13:15:00,13.05,13.06,13.02,13.05,76500.0,11.0231,11.0316,10.9978,11.0231,76500.0
2010-02-12 13:20:00,13.04,13.06,12.98,13.05,143300.0,11.0147,11.0316,10.964,11.0231,143300.0
2010-02-12 13:25:00,13.04,13.06,13.03,13.04,35600.0,11.0147,11.0316,11.0063,11.0147,35600.0
2010-02-12 13:30:00,13.03,13.03,12.99,12.99,74200.0,11.0063,11.0063,10.9725,10.9725,74200.0
2010-02-12 13:35:00,12.99,13.0,12.96,12.97,46000.0,10.9725,10.9809,10.9471,10.9556,46000.0
2010-02-12 13:40:00,12.97,13.05,12.96,13.03,79300.0,10.9556,11.0231,10.9471,11.0063,79300.0
2010-02-12 13:45:00,13.02,13.02,13.0,13.02,27300.0,10.9978,10.9978,10.9809,10.9978,27300.0
2010-02-12 13:50:00,13.01,13.02,12.99,13.0,54400.0,10.9894,10.9978,10.9725,10.9809,54400.0
2010-02-12 13:55:00,12.99,13.02,12.99,13.02,43300.0,10.9725,10.9978,10.9725,10.9978,43300.0
2010-02-12 14:00:00,13.01,13.01,12.98,12.99,30200.0,10.9894,10.9894,10.964,10.9725,30200.0
2010-02-12 14:05:00,12.99,13.0,12.98,13.0,33800.0,10.9725,10.9809,10.964,10.9809,33800.0
2010-02-12 14:10:00,13.0,13.02,13.0,13.02,75100.0,10.9809,10.9978,10.9809,10.9978,75100.0
2010-02-12 14:15:00,13.02,13.03,13.01,13.02,76100.0,10.9978,11.0063,10.9894,10.9978,76100.0
2010-02-12 14:20:00,13.03,13.07,13.02,13.07,83000.0,11.0063,11.04,10.9978,11.04,83000.0
2010-02-12 14:25:00,13.05,13.08,13.03,13.06,49900.0,11.0231,11.0485,11.0063,11.0316,49900.0
2010-02-12 14:30:00,13.06,13.09,13.06,13.08,72900.0,11.0316,11.0569,11.0316,11.0485,72900.0
2010-02-12 14:35:00,13.08,13.09,13.05,13.08,51800.0,11.0485,11.0569,11.0231,11.0485,51800.0
2010-02-12 14:40:00,13.08,13.08,13.03,13.04,58200.0,11.0485,11.0485,11.0063,11.0147,58200.0
2010-02-12 14:45:00,13.04,13.06,13.04,13.05,41000.0,11.0147,11.0316,11.0147,11.0231,41000.0
2010-02-12 14:50:00,13.06,13.08,13.06,13.08,53600.0,11.0316,11.0485,11.0316,11.0485,53600.0
2010-02-12 14:55:00,13.07,13.08,13.04,13.06,47500.0,11.04,11.0485,11.0147,11.0316,47500.0
2010-02-12 15:00:00,13.06,13.07,13.03,13.04,66400.0,11.0316,11.04,11.0063,11.0147,66400.0
2010-02-12 15:05:00,13.04,13.08,13.04,13.08,73400.0,11.0147,11.0485,11.0147,11.0485,73400.0
2010-02-12 15:10:00,13.08,13.08,13.03,13.06,99300.0,11.0485,11.0485,11.0063,11.0316,99300.0
2010-02-12 15:15:00,13.05,13.06,13.03,13.04,108600.0,11.0231,11.0316,11.0063,11.0147,108600.0
2010-02-12 15:20:00,13.05,13.07,13.03,13.07,64200.0,11.0231,11.04,11.0063,11.04,64200.0
2010-02-12 15:25:00,13.07,13.07,13.02,13.04,42200.0,11.04,11.04,10.9978,11.0147,42200.0
2010-02-12 15:30:00,13.04,13.05,13.01,13.05,88700.0,11.0147,11.0231,10.9894,11.0231,88700.0
2010-02-12 15:35:00,13.05,13.05,13.02,13.03,77400.0,11.0231,11.0231,10.9978,11.0063,77400.0
2010-02-12 15:40:00,13.03,13.07,13.02,13.06,121800.0,11.0063,11.04,10.9978,11.0316,121800.0
2010-02-12 15:45:00,13.06,13.08,13.06,13.08,63300.0,11.0316,11.0485,11.0316,11.0485,63300.0
2010-02-12 15:50:00,13.08,13.08,13.06,13.07,216100.0,11.0485,11.0485,11.0316,11.04,216100.0
2010-02-12 15:55:00,13.07,13.09,13.07,13.08,329000.0,11.04,11.0569,11.04,11.0485,329000.0
2010-02-16 09:30:00,13.3,13.33,13.13,13.18,127400.0,11.2343,11.2597,11.0907,11.133,127400.0
2010-02-16 09:35:00,13.18,13.19,13.09,13.13,82900.0,11.133,11.1414,11.0569,11.0907,82900.0
2010-02-16 09:40:00,13.12,13.14,13.07,13.09,46700.0,11.0823,11.0992,11.04,11.0569,46700.0
2010-02-16 09:45:00,13.08,13.12,13.08,13.12,70200.0,11.0485,11.0823,11.0485,11.0823,70200.0
2010-02-16 09:50:00,13.12,13.16,13.1,13.15,52300.0,11.0823,11.1161,11.0654,11.1076,52300.0
2010-02-16 09:55:00,13.15,13.15,13.1,13.11,35500.0,11.1076,11.1076,11.0654,11.0738,35500.0
2010-02-16 10:00:00,13.12,13.14,13.09,13.1,52500.0,11.0823,11.0992,11.0569,11.0654,52500.0
2010-02-16 10:05:00,13.1,13.1,13.05,13.06,79200.0,11.0654,11.0654,11.0231,11.0316,79200.0
2010-02-16 10:10:00,13.06,13.12,13.06,13.1,37400.0,11.0316,11.0823,11.0316,11.0654,37400.0
2010-02-16 10:15:00,13.11,13.15,13.1,13.12,45500.0,11.0738,11.1076,11.0654,11.0823,45500.0
2010-02-16 10:20:00,13.12,13.17,13.12,13.15,222400.0,11.0823,11.1245,11.0823,11.1076,222400.0
2010-02-16 10:25:00,13.15,13.2,13.13,13.15,105100.0,11.1076,11.1498,11.0907,11.1076,105100.0
2010-02-16 10:30:00,13.15,13.17,13.12,13.15,93700.0,11.1076,11.1245,11.0823,11.1076,93700.0
2010-02-16 10:35:00,13.15,13.19,13.14,13.19,60500.0,11.1076,11.1414,11.0992,11.1414,60500.0
2010-02-16 10:40:00,13.19,13.22,13.15,13.22,75400.0,11.1414,11.1667,11.1076,11.1667,75400.0
2010-02-16 10:45:00,13.22,13.23,13.16,13.16,58800.0,11.1667,11.1752,11.1161,11.1161,58800.0
2010-02-16 10:50:00,13.16,13.17,13.1,13.1,97000.0,11.1161,11.1245,11.0654,11.0654,97000.0
2010-02-16 10:55:00,13.1,13.15,13.09,13.12,46300.0,11.0654,11.1076,11.0569,11.0823,46300.0
2010-02-16 11:00:00,13.13,13.15,13.12,13.12,51800.0,11.0907,11.1076,11.0823,11.0823,51800.0
2010-02-16 11:05:00,13.13,13.13,13.1,13.1,26400.0,11.0907,11.0907,11.0654,11.0654,26400.0
2010-02-16 11:10:00,13.11,13.13,13.1,13.12,28000.0,11.0738,11.0907,11.0654,11.0823,28000.0
2010-02-16 11:15:00,13.12,13.14,13.11,13.14,20600.0,11.0823,11.0992,11.0738,11.0992,20600.0
2010-02-16 11:20:00,13.14,13.18,13.1,13.15,63700.0,11.0992,11.133,11.0654,11.1076,63700.0
2010-02-16 11:25:00,13.15,13.17,13.14,13.17,18400.0,11.1076,11.1245,11.0992,11.1245,18400.0
2010-02-16 11:30:00,13.17,13.18,13.16,13.16,35600.0,11.1245,11.133,11.1161,11.1161,35600.0
2010-02-16 11:35:00,13.16,13.17,13.16,13.17,8000.0,11.1161,11.1245,11.1161,11.1245,8000.0
2010-02-16 11:40:00,13.17,13.17,13.16,13.17,22100.0,11.1245,11.1245,11.1161,11.1245,22100.0
2010-02-16 11:45:00,13.17,13.17,13.15,13.15,34700.0,11.1245,11.1245,11.1076,11.1076,34700.0
2010-02-16 11:50:00,13.15,13.15,13.12,13.15,44600.0,11.1076,11.1076,11.0823,11.1076,44600.0
2010-02-16 11:55:00,13.15,13.15,13.14,13.15,15300.0,11.1076,11.1076,11.0992,11.1076,15300.0
2010-02-16 12:00:00,13.15,13.15,13.11,13.14,44000.0,11.1076,11.1076,11.0738,11.0992,44000.0
2010-02-16 12:05:00,13.15,13.15,13.13,13.15,24200.0,11.1076,11.1076,11.0907,11.1076,24200.0
2010-02-16 12:10:00,13.16,13.16,13.14,13.16,82300.0,11.1161,11.1161,11.0992,11.1161,82300.0
2010-02-16 12:15:00,13.17,13.17,13.15,13.15,18700.0,11.1245,11.1245,11.1076,11.1076,18700.0
2010-02-16 12:20:00,13.16,13.17,13.15,13.15,29400.0,11.1161,11.1245,11.1076,11.1076,29400.0
2010-02-16 12:25:00,13.15,13.16,13.14,13.15,45300.0,11.1076,11.1161,11.0992,11.1076,45300.0
2010-02-16 12:30:00,13.15,13.15,13.14,13.14,5700.0,11.1076,11.1076,11.0992,11.0992,5700.0
2010-02-16 12:35:00,13.15,13.16,13.13,13.13,46200.0,11.1076,11.1161,11.0907,11.0907,46200.0
2010-02-16 12:40:00,13.13,13.16,13.13,13.15,130300.0,11.0907,11.1161,11.0907,11.1076,130300.0
2010-02-16 12:45:00,13.15,13.16,13.14,13.15,44600.0,11.1076,11.1161,11.0992,11.1076,44600.0
2010-02-16 12:50:00,13.15,13.17,13.14,13.17,18900.0,11.1076,11.1245,11.0992,11.1245,18900.0
2010-02-16 12:55:00,13.16,13.17,13.16,13.17,20400.0,11.1161,11.1245,11.1161,11.1245,20400.0
2010-02-16 13:00:00,13.17,13.17,13.15,13.16,38700.0,11.1245,11.1245,11.1076,11.1161,38700.0
2010-02-16 13:05:00,13.16,13.16,13.13,13.14,68800.0,11.1161,11.1161,11.0907,11.0992,68800.0
2010-02-16 13:10:00,13.15,13.16,13.14,13.14,60800.0,11.1076,11.1161,11.0992,11.0992,60800.0
2010-02-16 13:15:00,13.15,13.17,13.12,13.16,74000.0,11.1076,11.1245,11.0823,11.1161,74000.0
2010-02-16 13:20:00,13.17,13.17,13.16,13.17,6700.0,11.1245,11.1245,11.1161,11.1245,6700.0
2010-02-16 13:25:00,13.17,13.17,13.14,13.14,56500.0,11.1245,11.1245,11.0992,11.0992,56500.0
2010-02-16 13:30:00,13.14,13.16,13.13,13.14,92800.0,11.0992,11.1161,11.0907,11.0992,92800.0
2010-02-16 13:35:00,13.15,13.17,13.13,13.16,88000.0,11.1076,11.1245,11.0907,11.1161,88000.0
2010-02-16 13:40:00,13.17,13.19,13.15,13.17,114700.0,11.1245,11.1414,11.1076,11.1245,114700.0
2010-02-16 13:45:00,13.16,13.18,13.16,13.18,34400.0,11.1161,11.133,11.1161,11.133,34400.0
2010-02-16 13:50:00,13.18,13.19,13.17,13.18,13000.0,11.133,11.1414,11.1245,11.133,13000.0
2010-02-16 13:55:00,13.18,13.19,13.17,13.19,34100.0,11.133,11.1414,11.1245,11.1414,34100.0
2010-02-16 14:00:00,13.19,13.2,13.19,13.2,15900.0,11.1414,11.1498,11.1414,11.1498,15900.0
2010-02-16 14:05:00,13.19,13.2,13.19,13.19,33800.0,11.1414,11.1498,11.1414,11.1414,33800.0
2010-02-16 14:10:00,13.19,13.21,13.19,13.21,20500.0,11.1414,11.1583,11.1414,11.1583,20500.0
2010-02-16 14:15:00,13.2,13.21,13.2,13.21,15300.0,11.1498,11.1583,11.1498,11.1583,15300.0
2010-02-16 14:20:00,13.2,13.21,13.2,13.2,12900.0,11.1498,11.1583,11.1498,11.1498,12900.0
2010-02-16 14:25:00,13.21,13.24,13.16,13.18,139600.0,11.1583,11.1836,11.1161,11.133,139600.0
2010-02-16 14:30:00,13.18,13.21,13.17,13.18,54200.0,11.133,11.1583,11.1245,11.133,54200.0
2010-02-16 14:35:00,13.18,13.2,13.18,13.2,22200.0,11.133,11.1498,11.133,11.1498,22200.0
2010-02-16 14:40:00,13.2,13.21,13.18,13.21,93500.0,11.1498,11.1583,11.133,11.1583,93500.0
2010-02-16 14:45:00,13.2,13.21,13.18,13.2,27800.0,11.1498,11.1583,11.133,11.1498,27800.0
2010-02-16 14:50:00,13.2,13.21,13.16,13.2,75600.0,11.1498,11.1583,11.1161,11.1498,75600.0
2010-02-16 14:55:00,13.21,13.21,13.18,13.19,62800.0,11.1583,11.1583,11.133,11.1414,62800.0
2010-02-16 15:00:00,13.19,13.22,13.19,13.2,34900.0,11.1414,11.1667,11.1414,11.1498,34900.0
2010-02-16 15:05:00,13.21,13.23,13.2,13.2,62100.0,11.1583,11.1752,11.1498,11.1498,62100.0
2010-02-16 15:10:00,13.2,13.23,13.2,13.21,72000.0,11.1498,11.1752,11.1498,11.1583,72000.0
2010-02-16 15:15:00,13.2,13.21,13.2,13.2,12500.0,11.1498,11.1583,11.1498,11.1498,12500.0
2010-02-16 15:20:00,13.2,13.21,13.19,13.2,40100.0,11.1498,11.1583,11.1414,11.1498,40100.0
2010-02-16 15:25:00,13.2,13.23,13.2,13.22,39000.0,11.1498,11.1752,11.1498,11.1667,39000.0
2010-02-16 15:30:00,13.22,13.26,13.22,13.24,85000.0,11.1667,11.2005,11.1667,11.1836,85000.0
2010-02-16 15:35:00,13.24,13.25,13.23,13.24,63200.0,11.1836,11.1921,11.1752,11.1836,63200.0
2010-02-16 15:40:00,13.24,13.24,13.23,13.24,65800.0,11.1836,11.1836,11.1752,11.1836,65800.0
2010-02-16 15:45:00,13.24,13.24,13.23,13.23,62600.0,11.1836,11.1836,11.1752,11.1752,62600.0
2010-02-16 15:50:00,13.23,13.24,13.22,13.23,145100.0,11.1752,11.1836,11.1667,11.1752,145100.0
2010-02-16 15:55:00,13.23,13.23,13.21,13.23,231100.0,11.1752,11.1752,11.1583,11.1752,231100.0
2010-02-17 09:30:00,13.43,13.53,13.33,13.41,279600.0,11.3441,11.4286,11.2597,11.3272,279600.0
2010-02-17 09:35:00,13.41,13.43,13.29,13.29,173400.0,11.3272,11.3441,11.2259,11.2259,173400.0
2010-02-17 09:40:00,13.29,13.32,13.17,13.22,217800.0,11.2259,11.2512,11.1245,11.1667,217800.0
2010-02-17 09:45:00,13.22,13.28,13.16,13.26,216400.0,11.1667,11.2174,11.1161,11.2005,216400.0
2010-02-17 09:50:00,13.25,13.26,13.2,13.23,95300.0,11.1921,11.2005,11.1498,11.1752,95300.0
2010-02-17 09:55:00,13.22,13.25,13.2,13.2,178700.0,11.1667,11.1921,11.1498,11.1498,178700.0
2010-02-17 10:00:00,13.2,13.22,13.1,13.13,359300.0,11.1498,11.1667,11.0654,11.0907,359300.0
2010-02-17 10:05:00,13.14,13.18,13.14,13.14,88200.0,11.0992,11.133,11.0992,11.0992,88200.0
2010-02-17 10:10:00,13.14,13.2,13.12,13.16,82700.0,11.0992,11.1498,11.0823,11.1161,82700.0
2010-02-17 10:15:00,13.16,13.19,13.13,13.15,128200.0,11.1161,11.1414,11.0907,11.1076,128200.0
2010-02-17 10:20:00,13.15,13.21,13.13,13.2,178100.0,11.1076,11.1583,11.0907,11.1498,178100.0
2010-02-17 10:25:00,13.2,13.2,13.14,13.16,153800.0,11.1498,11.1498,11.0992,11.1161,153800.0
2010-02-17 10:30:00,13.15,13.16,13.12,13.15,212600.0,11.1076,11.1161,11.0823,11.1076,212600.0
2010-02-17 10:35:00,13.14,13.15,13.12,13.15,83800.0,11.0992,11.1076,11.0823,11.1076,83800.0
2010-02-17 10:40:00,13.14,13.17,13.13,13.14,100200.0,11.0992,11.1245,11.0907,11.0992,100200.0
2010-02-17 10:45:00,13.14,13.16,13.12,13.16,98300.0,11.0992,11.1161,11.0823,11.1161,98300.0
2010-02-17 10:50:00,13.16,13.17,13.11,13.11,184100.0,11.1161,11.1245,11.0738,11.0738,184100.0
2010-02-17 10:55:00,13.12,13.12,13.06,13.06,125200.0,11.0823,11.0823,11.0316,11.0316,125200.0
2010-02-17 11:00:00,13.06,13.07,13.0,13.01,147400.0,11.0316,11.04,10.9809,10.9894,147400.0
2010-02-17 11:05:00,13.02,13.05,13.01,13.01,42400.0,10.9978,11.0231,10.9894,10.9894,42400.0
2010-02-17 11:10:00,13.02,13.03,13.0,13.0,114900.0,10.9978,11.0063,10.9809,10.9809,114900.0
2010-02-17 11:15:00,13.0,13.01,12.98,12.98,79600.0,10.9809,10.9894,10.964,10.964,79600.0
2010-02-17 11:20:00,12.98,13.03,12.96,13.03,107900.0,10.964,11.0063,10.9471,11.0063,107900.0
2010-02-17 11:25:00,13.03,13.03,12.96,12.98,104500.0,11.0063,11.0063,10.9471,10.964,104500.0
2010-02-17 11:30:00,12.97,12.98,12.94,12.98,148800.0,10.9556,10.964,10.9302,10.964,148800.0
2010-02-17 11:35:00,12.98,13.02,12.96,13.01,116100.0,10.964,10.9978,10.9471,10.9894,116100.0
2010-02-17 11:40:00,13.01,13.03,13.0,13.02,126500.0,10.9894,11.0063,10.9809,10.9978,126500.0
2010-02-17 11:45:00,13.02,13.05,13.02,13.05,45400.0,10.9978,11.0231,10.9978,11.0231,45400.0
2010-02-17 11:50:00,13.04,13.08,13.04,13.06,51800.0,11.0147,11.0485,11.0147,11.0316,51800.0
2010-02-17 11:55:00,13.06,13.07,13.05,13.07,19500.0,11.0316,11.04,11.0231,11.04,19500.0
2010-02-17 12:00:00,13.07,13.08,13.04,13.08,60800.0,11.04,11.0485,11.0147,11.0485,60800.0
2010-02-17 12:05:00,13.08,13.08,13.05,13.06,29300.0,11.0485,11.0485,11.0231,11.0316,29300.0
2010-02-17 12:10:00,13.07,13.07,13.04,13.04,22200.0,11.04,11.04,11.0147,11.0147,22200.0
2010-02-17 12:15:00,13.04,13.08,13.03,13.08,43000.0,11.0147,11.0485,11.0063,11.0485,43000.0
2010-02-17 12:20:00,13.08,13.1,13.07,13.1,14700.0,11.0485,11.0654,11.04,11.0654,14700.0
2010-02-17 12:25:00,13.1,13.11,13.08,13.1,38300.0,11.0654,11.0738,11.0485,11.0654,38300.0
2010-02-17 12:30:00,13.1,13.12,13.1,13.1,163800.0,11.0654,11.0823,11.0654,11.0654,163800.0
2010-02-17 12:35:00,13.1,13.12,13.08,13.09,118800.0,11.0654,11.0823,11.0485,11.0569,118800.0
2010-02-17 12:40:00,13.1,13.1,13.05,13.05,101600.0,11.0654,11.0654,11.0231,11.0231,101600.0
2010-02-17 12:45:00,13.06,13.07,13.05,13.07,28400.0,11.0316,11.04,11.0231,11.04,28400.0
2010-02-17 12:50:00,13.06,13.08,13.06,13.07,16400.0,11.0316,11.0485,11.0316,11.04,16400.0
2010-02-17 12:55:00,13.07,13.08,13.06,13.07,20200.0,11.04,11.0485,11.0316,11.04,20200.0
2010-02-17 13:00:00,13.08,13.08,13.06,13.08,32200.0,11.0485,11.0485,11.0316,11.0485,32200.0
2010-02-17 13:05:00,13.08,13.08,13.06,13.06,14900.0,11.0485,11.0485,11.0316,11.0316,14900.0
2010-02-17 13:10:00,13.06,13.07,13.05,13.05,42000.0,11.0316,11.04,11.0231,11.0231,42000.0
2010-02-17 13:15:00,13.06,13.06,13.05,13.06,17500.0,11.0316,11.0316,11.0231,11.0316,17500.0
2010-02-17 13:20:00,13.05,13.06,13.05,13.05,29600.0,11.0231,11.0316,11.0231,11.0231,29600.0
2010-02-17 13:25:00,13.05,13.06,13.05,13.05,11800.0,11.0231,11.0316,11.0231,11.0231,11800.0
2010-02-17 13:30:00,13.06,13.08,13.05,13.08,49500.0,11.0316,11.0485,11.0231,11.0485,49500.0
2010-02-17 13:35:00,13.09,13.1,13.08,13.1,29500.0,11.0569,11.0654,11.0485,11.0654,29500.0
2010-02-17 13:40:00,13.09,13.1,13.09,13.1,13900.0,11.0569,11.0654,11.0569,11.0654,13900.0
2010-02-17 13:45:00,13.1,13.1,13.08,13.09,37400.0,11.0654,11.0654,11.0485,11.0569,37400.0
2010-02-17 13:50:00,13.08,13.09,13.06,13.07,37300.0,11.0485,11.0569,11.0316,11.04,37300.0
2010-02-17 13:55:00,13.07,13.09,13.07,13.09,14000.0,11.04,11.0569,11.04,11.0569,14000.0
2010-02-17 14:00:00,13.08,13.09,13.04,13.05,210800.0,11.0485,11.0569,11.0147,11.0231,210800.0
2010-02-17 14:05:00,13.04,13.08,13.04,13.08,107400.0,11.0147,11.0485,11.0147,11.0485,107400.0
2010-02-17 14:10:00,13.07,13.09,13.06,13.06,20000.0,11.04,11.0569,11.0316,11.0316,20000.0
2010-02-17 14:15:00,13.06,13.08,13.05,13.07,48200.0,11.0316,11.0485,11.0231,11.04,48200.0
2010-02-17 14:20:00,13.07,13.09,13.05,13.07,81900.0,11.04,11.0569,11.0231,11.04,81900.0
2010-02-17 14:25:00,13.07,13.08,13.06,13.08,12400.0,11.04,11.0485,11.0316,11.0485,12400.0
2010-02-17 14:30:00,13.07,13.1,13.07,13.09,26900.0,11.04,11.0654,11.04,11.0569,26900.0
2010-02-17 14:35:00,13.08,13.1,13.07,13.09,36100.0,11.0485,11.0654,11.04,11.0569,36100.0
2010-02-17 14:40:00,13.08,13.1,13.08,13.09,22600.0,11.0485,11.0654,11.0485,11.0569,22600.0
2010-02-17 14:45:00,13.08,13.09,13.08,13.08,7900.0,11.0485,11.0569,11.0485,11.0485,7900.0
2010-02-17 14:50:00,13.08,13.09,13.07,13.08,29700.0,11.0485,11.0569,11.04,11.0485,29700.0
2010-02-17 14:55:00,13.08,13.08,13.05,13.06,82700.0,11.0485,11.0485,11.0231,11.0316,82700.0
2010-02-17 15:00:00,13.06,13.07,13.05,13.07,87000.0,11.0316,11.04,11.0231,11.04,87000.0
2010-02-17 15:05:00,13.07,13.08,13.06,13.08,15400.0,11.04,11.0485,11.0316,11.0485,15400.0
2010-02-17 15:10:00,13.07,13.1,13.07,13.1,49200.0,11.04,11.0654,11.04,11.0654,49200.0
2010-02-17 15:15:00,13.1,13.1,13.08,13.1,57800.0,11.0654,11.0654,11.0485,11.0654,57800.0
2010-02-17 15:20:00,13.09,13.1,13.08,13.08,37200.0,11.0569,11.0654,11.0485,11.0485,37200.0
2010-02-17 15:25:00,13.08,13.1,13.08,13.09,28600.0,11.0485,11.0654,11.0485,11.0569,28600.0
2010-02-17 15:30:00,13.09,13.1,13.09,13.1,36200.0,11.0569,11.0654,11.0569,11.0654,36200.0
2010-02-17 15:35:00,13.1,13.13,13.09,13.13,80700.0,11.0654,11.0907,11.0569,11.0907,80700.0
2010-02-17 15:40:00,13.13,13.13,13.11,13.11,84900.0,11.0907,11.0907,11.0738,11.0738,84900.0
2010-02-17 15:45:00,13.11,13.12,13.1,13.12,116300.0,11.0738,11.0823,11.0654,11.0823,116300.0
2010-02-17 15:50:00,13.11,13.12,13.09,13.11,262100.0,11.0738,11.0823,11.0569,11.0738,262100.0
2010-02-17 15:55:00,13.11,13.12,13.11,13.11,189800.0,11.0738,11.0823,11.0738,11.0738,189800.0
2010-02-18 09:30:00,12.98,13.03,12.88,12.9,133100.0,10.964,11.0063,10.8795,10.8964,133100.0
2010-02-18 09:35:00,12.91,12.95,12.87,12.87,99900.0,10.9049,10.9387,10.8711,10.8711,99900.0
2010-02-18 09:40:00,12.88,12.93,12.85,12.9,195600.0,10.8795,10.9218,10.8542,10.8964,195600.0
2010-02-18 09:45:00,12.91,12.94,12.89,12.89,153400.0,10.9049,10.9302,10.888,10.888,153400.0
2010-02-18 09:50:00,12.89,12.95,12.88,12.92,86400.0,10.888,10.9387,10.8795,10.9133,86400.0
2010-02-18 09:55:00,12.93,12.94,12.88,12.88,121200.0,10.9218,10.9302,10.8795,10.8795,121200.0
2010-02-18 10:00:00,12.88,12.93,12.84,12.91,303200.0,10.8795,10.9218,10.8458,10.9049,303200.0
2010-02-18 10:05:00,12.91,12.93,12.85,12.86,231200.0,10.9049,10.9218,10.8542,10.8627,231200.0
2010-02-18 10:10:00,12.86,12.87,12.82,12.86,228400.0,10.8627,10.8711,10.8289,10.8627,228400.0
2010-02-18 10:15:00,12.86,12.88,12.82,12.83,146600.0,10.8627,10.8795,10.8289,10.8373,146600.0
2010-02-18 10:20:00,12.82,12.82,12.78,12.79,200700.0,10.8289,10.8289,10.7951,10.8035,200700.0
2010-02-18 10:25:00,12.8,12.83,12.77,12.82,172600.0,10.812,10.8373,10.7866,10.8289,172600.0
2010-02-18 10:30:00,12.82,12.83,12.79,12.81,218900.0,10.8289,10.8373,10.8035,10.8204,218900.0
2010-02-18 10:35:00,12.8,12.89,12.8,12.88,156100.0,10.812,10.888,10.812,10.8795,156100.0
2010-02-18 10:40:00,12.88,12.89,12.85,12.87,122800.0,10.8795,10.888,10.8542,10.8711,122800.0
2010-02-18 10:45:00,12.87,12.87,12.83,12.84,184800.0,10.8711,10.8711,10.8373,10.8458,184800.0
2010-02-18 10:50:00,12.83,12.85,12.78,12.79,140700.0,10.8373,10.8542,10.7951,10.8035,140700.0
2010-02-18 10:55:00,12.79,12.81,12.77,12.78,124700.0,10.8035,10.8204,10.7866,10.7951,124700.0
2010-02-18 11:00:00,12.77,12.81,12.76,12.79,133500.0,10.7866,10.8204,10.7782,10.8035,133500.0
2010-02-18 11:05:00,12.79,12.81,12.76,12.81,106600.0,10.8035,10.8204,10.7782,10.8204,106600.0
2010-02-18 11:10:00,12.81,12.85,12.81,12.84,32700.0,10.8204,10.8542,10.8204,10.8458,32700.0
2010-02-18 11:15:00,12.85,12.86,12.82,12.84,41700.0,10.8542,10.8627,10.8289,10.8458,41700.0
2010-02-18 11:20:00,12.83,12.88,12.83,12.88,47500.0,10.8373,10.8795,10.8373,10.8795,47500.0
2010-02-18 11:25:00,12.87,12.88,12.84,12.84,84200.0,10.8711,10.8795,10.8458,10.8458,84200.0
2010-02-18 11:30:00,12.83,12.85,12.81,12.84,66200.0,10.8373,10.8542,10.8204,10.8458,66200.0
2010-02-18 11:35:00,12.84,12.86,12.81,12.81,43700.0,10.8458,10.8627,10.8204,10.8204,43700.0
2010-02-18 11:40:00,12.81,12.83,12.79,12.8,60600.0,10.8204,10.8373,10.8035,10.812,60600.0
2010-02-18 11:45:00,12.79,12.8,12.78,12.78,34500.0,10.8035,10.812,10.7951,10.7951,34500.0
2010-02-18 11:50:00,12.78,12.8,12.78,12.78,45400.0,10.7951,10.812,10.7951,10.7951,45400.0
2010-02-18 11:55:00,12.78,12.79,12.76,12.77,17000.0,10.7951,10.8035,10.7782,10.7866,17000.0
2010-02-18 12:00:00,12.76,12.78,12.76,12.78,40100.0,10.7782,10.7951,10.7782,10.7951,40100.0
2010-02-18 12:05:00,12.78,12.78,12.75,12.76,49800.0,10.7951,10.7951,10.7697,10.7782,49800.0
2010-02-18 12:10:00,12.76,12.77,12.74,12.75,34700.0,10.7782,10.7866,10.7613,10.7697,34700.0
2010-02-18 12:15:00,12.74,12.76,12.74,12.74,42700.0,10.7613,10.7782,10.7613,10.7613,42700.0
2010-02-18 12:20:00,12.74,12.75,12.73,12.74,40500.0,10.7613,10.7697,10.7528,10.7613,40500.0
2010-02-18 12:25:00,12.74,12.74,12.73,12.73,29800.0,10.7613,10.7613,10.7528,10.7528,29800.0
2010-02-18 12:30:00,12.73,12.74,12.73,12.73,74600.0,10.7528,10.7613,10.7528,10.7528,74600.0
2010-02-18 12:35:00,12.73,12.73,12.7,12.71,57100.0,10.7528,10.7528,10.7275,10.736,57100.0
2010-02-18 12:40:00,12.7,12.72,12.69,12.72,79900.0,10.7275,10.7444,10.7191,10.7444,79900.0
2010-02-18 12:45:00,12.71,12.73,12.71,12.72,31000.0,10.736,10.7528,10.736,10.7444,31000.0
2010-02-18 12:50:00,12.72,12.73,12.71,12.72,15500.0,10.7444,10.7528,10.736,10.7444,15500.0
2010-02-18 12:55:00,12.72,12.73,12.71,12.73,18300.0,10.7444,10.7528,10.736,10.7528,18300.0
2010-02-18 13:00:00,12.72,12.73,12.71,12.73,31200.0,10.7444,10.7528,10.736,10.7528,31200.0
2010-02-18 13:05:00,12.73,12.74,12.71,12.72,31900.0,10.7528,10.7613,10.736,10.7444,31900.0
2010-02-18 13:10:00,12.72,12.72,12.71,12.72,5600.0,10.7444,10.7444,10.736,10.7444,5600.0
2010-02-18 13:15:00,12.72,12.73,12.71,12.72,37600.0,10.7444,10.7528,10.736,10.7444,37600.0
2010-02-18 13:20:00,12.72,12.73,12.72,12.73,12700.0,10.7444,10.7528,10.7444,10.7528,12700.0
2010-02-18 13:25:00,12.73,12.73,12.72,12.73,4700.0,10.7528,10.7528,10.7444,10.7528,4700.0
2010-02-18 13:30:00,12.72,12.78,12.72,12.78,60600.0,10.7444,10.7951,10.7444,10.7951,60600.0
2010-02-18 13:35:00,12.78,12.78,12.77,12.78,12300.0,10.7951,10.7951,10.7866,10.7951,12300.0
2010-02-18 13:40:00,12.78,12.79,12.77,12.79,32900.0,10.7951,10.8035,10.7866,10.8035,32900.0
2010-02-18 13:45:00,12.79,12.8,12.78,12.8,45900.0,10.8035,10.812,10.7951,10.812,45900.0
2010-02-18 13:50:00,12.8,12.82,12.8,12.82,40200.0,10.812,10.8289,10.812,10.8289,40200.0
2010-02-18 13:55:00,12.82,12.82,12.81,12.82,31200.0,10.8289,10.8289,10.8204,10.8289,31200.0
2010-02-18 14:00:00,12.82,12.82,12.79,12.8,54600.0,10.8289,10.8289,10.8035,10.812,54600.0
2010-02-18 14:05:00,12.8,12.8,12.79,12.79,28900.0,10.812,10.812,10.8035,10.8035,28900.0
2010-02-18 14:10:00,12.8,12.8,12.79,12.79,40200.0,10.812,10.812,10.8035,10.8035,40200.0
2010-02-18 14:15:00,12.79,12.79,12.78,12.79,90800.0,10.8035,10.8035,10.7951,10.8035,90800.0
2010-02-18 14:20:00,12.79,12.8,12.78,12.8,48700.0,10.8035,10.812,10.7951,10.812,48700.0
2010-02-18 14:25:00,12.8,12.81,12.79,12.81,56200.0,10.812,10.8204,10.8035,10.8204,56200.0
2010-02-18 14:30:00,12.81,12.81,12.8,12.81,12300.0,10.8204,10.8204,10.812,10.8204,12300.0
2010-02-18 14:35:00,12.81,12.81,12.8,12.81,37200.0,10.8204,10.8204,10.812,10.8204,37200.0
2010-02-18 14:40:00,12.8,12.81,12.78,12.79,74500.0,10.812,10.8204,10.7951,10.8035,74500.0
2010-02-18 14:45:00,12.8,12.8,12.79,12.8,34000.0,10.812,10.812,10.8035,10.812,34000.0
2010-02-18 14:50:00,12.79,12.8,12.79,12.8,33000.0,10.8035,10.812,10.8035,10.812,33000.0
2010-02-18 14:55:00,12.8,12.8,12.79,12.8,29100.0,10.812,10.812,10.8035,10.812,29100.0
2010-02-18 15:00:00,12.8,12.81,12.78,12.78,72000.0,10.812,10.8204,10.7951,10.7951,72000.0
2010-02-18 15:05:00,12.78,12.82,12.78,12.79,95800.0,10.7951,10.8289,10.7951,10.8035,95800.0
2010-02-18 15:10:00,12.79,12.82,12.78,12.81,300200.0,10.8035,10.8289,10.7951,10.8204,300200.0
2010-02-18 15:15:00,12.8,12.81,12.78,12.78,45600.0,10.812,10.8204,10.7951,10.7951,45600.0
2010-02-18 15:20:00,12.78,12.79,12.78,12.79,19800.0,10.7951,10.8035,10.7951,10.8035,19800.0
2010-02-18 15:25:00,12.79,12.79,12.77,12.77,90600.0,10.8035,10.8035,10.7866,10.7866,90600.0
2010-02-18 15:30:00,12.77,12.78,12.76,12.76,95900.0,10.7866,10.7951,10.7782,10.7782,95900.0
2010-02-18 15:35:00,12.77,12.78,12.75,12.77,115900.0,10.7866,10.7951,10.7697,10.7866,115900.0
2010-02-18 15:40:00,12.78,12.84,12.77,12.84,183300.0,10.7951,10.8458,10.7866,10.8458,183300.0
2010-02-18 15:45:00,12.84,12.84,12.8,12.8,211600.0,10.8458,10.8458,10.812,10.812,211600.0
2010-02-18 15:50:00,12.81,12.81,12.79,12.8,154800.0,10.8204,10.8204,10.8035,10.812,154800.0
2010-02-18 15:55:00,12.79,12.8,12.79,12.8,320800.0,10.8035,10.812,10.8035,10.812,320800.0
2010-02-19 09:30:00,12.74,12.87,12.74,12.85,290600.0,10.7613,10.8711,10.7613,10.8542,290600.0
2010-02-19 09:35:00,12.85,12.87,12.78,12.86,90100.0,10.8542,10.8711,10.7951,10.8627,90100.0
2010-02-19 09:40:00,12.85,12.91,12.84,12.85,100900.0,10.8542,10.9049,10.8458,10.8542,100900.0
2010-02-19 09:45:00,12.85,12.87,12.84,12.86,91700.0,10.8542,10.8711,10.8458,10.8627,91700.0
2010-02-19 09:50:00,12.86,12.89,12.84,12.88,144400.0,10.8627,10.888,10.8458,10.8795,144400.0
2010-02-19 09:55:00,12.88,12.9,12.86,12.87,315400.0,10.8795,10.8964,10.8627,10.8711,315400.0
2010-02-19 10:00:00,12.86,12.86,12.78,12.8,91800.0,10.8627,10.8627,10.7951,10.812,91800.0
2010-02-19 10:05:00,12.8,12.81,12.78,12.79,74300.0,10.812,10.8204,10.7951,10.8035,74300.0
2010-02-19 10:10:00,12.78,12.8,12.77,12.79,56900.0,10.7951,10.812,10.7866,10.8035,56900.0
2010-02-19 10:15:00,12.8,12.81,12.79,12.8,45900.0,10.812,10.8204,10.8035,10.812,45900.0
2010-02-19 10:20:00,12.79,12.82,12.79,12.81,80300.0,10.8035,10.8289,10.8035,10.8204,80300.0
2010-02-19 10:25:00,12.8,12.88,12.8,12.86,49400.0,10.812,10.8795,10.812,10.8627,49400.0
2010-02-19 10:30:00,12.86,12.86,12.82,12.83,47000.0,10.8627,10.8627,10.8289,10.8373,47000.0
2010-02-19 10:35:00,12.82,12.85,12.82,12.82,30200.0,10.8289,10.8542,10.8289,10.8289,30200.0
2010-02-19 10:40:00,12.82,12.85,12.82,12.84,35100.0,10.8289,10.8542,10.8289,10.8458,35100.0
2010-02-19 10:45:00,12.84,12.87,12.83,12.86,48300.0,10.8458,10.8711,10.8373,10.8627,48300.0
2010-02-19 10:50:00,12.85,12.88,12.83,12.87,41500.0,10.8542,10.8795,10.8373,10.8711,41500.0
2010-02-19 10:55:00,12.88,12.88,12.85,12.88,54000.0,10.8795,10.8795,10.8542,10.8795,54000.0
2010-02-19 11:00:00,12.86,12.86,12.82,12.82,127100.0,10.8627,10.8627,10.8289,10.8289,127100.0
2010-02-19 11:05:00,12.82,12.83,12.8,12.82,71500.0,10.8289,10.8373,10.812,10.8289,71500.0
2010-02-19 11:10:00,12.82,12.83,12.81,12.83,36300.0,10.8289,10.8373,10.8204,10.8373,36300.0
2010-02-19 11:15:00,12.83,12.85,12.8,12.8,81000.0,10.8373,10.8542,10.812,10.812,81000.0
2010-02-19 11:20:00,12.81,12.85,12.79,12.82,90300.0,10.8204,10.8542,10.8035,10.8289,90300.0
2010-02-19 11:25:00,12.82,12.83,12.81,12.82,29400.0,10.8289,10.8373,10.8204,10.8289,29400.0
2010-02-19 11:30:00,12.81,12.85,12.79,12.83,226900.0,10.8204,10.8542,10.8035,10.8373,226900.0
2010-02-19 11:35:00,12.84,12.86,12.82,12.85,96600.0,10.8458,10.8627,10.8289,10.8542,96600.0
2010-02-19 11:40:00,12.85,12.89,12.85,12.87,173200.0,10.8542,10.888,10.8542,10.8711,173200.0
2010-02-19 11:45:00,12.87,12.88,12.86,12.87,31100.0,10.8711,10.8795,10.8627,10.8711,31100.0
2010-02-19 11:50:00,12.86,12.87,12.83,12.84,28700.0,10.8627,10.8711,10.8373,10.8458,28700.0
2010-02-19 11:55:00,12.84,12.85,12.81,12.84,71800.0,10.8458,10.8542,10.8204,10.8458,71800.0
2010-02-19 12:00:00,12.85,12.9,12.84,12.89,155500.0,10.8542,10.8964,10.8458,10.888,155500.0
2010-02-19 12:05:00,12.88,12.89,12.85,12.86,85600.0,10.8795,10.888,10.8542,10.8627,85600.0
2010-02-19 12:10:00,12.86,12.89,12.86,12.88,41300.0,10.8627,10.888,10.8627,10.8795,41300.0
2010-02-19 12:15:00,12.89,12.92,12.89,12.9,58100.0,10.888,10.9133,10.888,10.8964,58100.0
2010-02-19 12:20:00,12.9,12.95,12.9,12.95,109400.0,10.8964,10.9387,10.8964,10.9387,109400.0
2010-02-19 12:25:00,12.95,12.97,12.94,12.95,148700.0,10.9387,10.9556,10.9302,10.9387,148700.0
2010-02-19 12:30:00,12.95,12.96,12.94,12.95,32600.0,10.9387,10.9471,10.9302,10.9387,32600.0
2010-02-19 12:35:00,12.95,12.96,12.94,12.96,45000.0,10.9387,10.9471,10.9302,10.9471,45000.0
2010-02-19 12:40:00,12.96,12.99,12.95,12.99,48200.0,10.9471,10.9725,10.9387,10.9725,48200.0
2010-02-19 12:45:00,12.99,13.0,12.98,12.99,76600.0,10.9725,10.9809,10.964,10.9725,76600.0
2010-02-19 12:50:00,12.99,12.99,12.95,12.96,51400.0,10.9725,10.9725,10.9387,10.9471,51400.0
2010-02-19 12:55:00,12.95,12.98,12.81,12.97,90500.0,10.9387,10.964,10.8204,10.9556,90500.0
2010-02-19 13:00:00,12.97,13.0,12.97,12.97,122000.0,10.9556,10.9809,10.9556,10.9556,122000.0
2010-02-19 13:05:00,12.97,12.98,12.97,12.98,47100.0,10.9556,10.964,10.9556,10.964,47100.0
2010-02-19 13:10:00,12.97,12.99,12.97,12.98,13600.0,10.9556,10.9725,10.9556,10.964,13600.0
2010-02-19 13:15:00,12.98,12.98,12.97,12.97,18200.0,10.964,10.964,10.9556,10.9556,18200.0
2010-02-19 13:20:00,12.97,12.99,12.97,12.98,40700.0,10.9556,10.9725,10.9556,10.964,40700.0
2010-02-19 13:25:00,12.98,12.99,12.98,12.99,22100.0,10.964,10.9725,10.964,10.9725,22100.0
2010-02-19 13:30:00,12.98,12.99,12.98,12.98,36600.0,10.964,10.9725,10.964,10.964,36600.0
2010-02-19 13:35:00,12.99,12.99,12.97,12.97,78300.0,10.9725,10.9725,10.9556,10.9556,78300.0
2010-02-19 13:40:00,12.96,12.97,12.94,12.94,116500.0,10.9471,10.9556,10.9302,10.9302,116500.0
2010-02-19 13:45:00,12.94,12.95,12.94,12.94,138100.0,10.9302,10.9387,10.9302,10.9302,138100.0
2010-02-19 13:50:00,12.94,12.95,12.93,12.95,218800.0,10.9302,10.9387,10.9218,10.9387,218800.0
2010-02-19 13:55:00,12.96,12.99,12.96,12.99,67200.0,10.9471,10.9725,10.9471,10.9725,67200.0
2010-02-19 14:00:00,12.98,12.99,12.98,12.98,47900.0,10.964,10.9725,10.964,10.964,47900.0
2010-02-19 14:05:00,12.98,12.98,12.89,12.91,212900.0,10.964,10.964,10.888,10.9049,212900.0
2010-02-19 14:10:00,12.9,12.91,12.87,12.88,88200.0,10.8964,10.9049,10.8711,10.8795,88200.0
2010-02-19 14:15:00,12.88,12.89,12.86,12.86,75500.0,10.8795,10.888,10.8627,10.8627,75500.0
2010-02-19 14:20:00,12.86,12.88,12.86,12.88,68000.0,10.8627,10.8795,10.8627,10.8795,68000.0
2010-02-19 14:25:00,12.88,12.88,12.86,12.87,90700.0,10.8795,10.8795,10.8627,10.8711,90700.0
2010-02-19 14:30:00,12.87,12.87,12.84,12.85,188900.0,10.8711,10.8711,10.8458,10.8542,188900.0
2010-02-19 14:35:00,12.85,12.87,12.84,12.87,56600.0,10.8542,10.8711,10.8458,10.8711,56600.0
2010-02-19 14:40:00,12.87,12.87,12.85,12.86,61700.0,10.8711,10.8711,10.8542,10.8627,61700.0
2010-02-19 14:45:00,12.87,12.88,12.86,12.88,68300.0,10.8711,10.8795,10.8627,10.8795,68300.0
2010-02-19 14:50:00,12.88,12.91,12.87,12.89,57300.0,10.8795,10.9049,10.8711,10.888,57300.0
2010-02-19 14:55:00,12.89,12.9,12.88,12.88,33100.0,10.888,10.8964,10.8795,10.8795,33100.0
2010-02-19 15:00:00,12.88,12.89,12.87,12.87,25800.0,10.8795,10.888,10.8711,10.8711,25800.0
2010-02-19 15:05:00,12.87,12.88,12.87,12.87,44000.0,10.8711,10.8795,10.8711,10.8711,44000.0
2010-02-19 15:10:00,12.87,12.88,12.83,12.83,122100.0,10.8711,10.8795,10.8373,10.8373,122100.0
2010-02-19 15:15:00,12.83,12.84,12.83,12.84,65800.0,10.8373,10.8458,10.8373,10.8458,65800.0
2010-02-19 15:20:00,12.84,12.86,12.82,12.85,103000.0,10.8458,10.8627,10.8289,10.8542,103000.0
2010-02-19 15:25:00,12.85,12.86,12.85,12.86,172400.0,10.8542,10.8627,10.8542,10.8627,172400.0
2010-02-19 15:30:00,12.85,12.88,12.85,12.87,137400.0,10.8542,10.8795,10.8542,10.8711,137400.0
2010-02-19 15:35:00,12.87,12.88,12.87,12.87,38000.0,10.8711,10.8795,10.8711,10.8711,38000.0
2010-02-19 15:40:00,12.87,12.92,12.87,12.91,70600.0,10.8711,10.9133,10.8711,10.9049,70600.0
2010-02-19 15:45:00,12.92,12.93,12.91,12.92,87600.0,10.9133,10.9218,10.9049,10.9133,87600.0
2010-02-19 15:50:00,12.93,12.94,12.92,12.93,219400.0,10.9218,10.9302,10.9133,10.9218,219400.0
2010-02-19 15:55:00,12.93,12.96,12.92,12.96,590500.0,10.9218,10.9471,10.9133,10.9471,590500.0
2010-02-22 09:30:00,13.0,13.05,12.96,13.04,63600.0,10.9809,11.0231,10.9471,11.0147,63600.0
2010-02-22 09:35:00,13.05,13.09,12.95,12.97,91400.0,11.0231,11.0569,10.9387,10.9556,91400.0
2010-02-22 09:40:00,12.97,12.98,12.88,12.9,85100.0,10.9556,10.964,10.8795,10.8964,85100.0
2010-02-22 09:45:00,12.9,12.94,12.89,12.9,59000.0,10.8964,10.9302,10.888,10.8964,59000.0
2010-02-22 09:50:00,12.9,12.93,12.88,12.9,94400.0,10.8964,10.9218,10.8795,10.8964,94400.0
2010-02-22 09:55:00,12.9,12.94,12.89,12.94,52800.0,10.8964,10.9302,10.888,10.9302,52800.0
2010-02-22 10:00:00,12.94,12.94,12.89,12.9,108800.0,10.9302,10.9302,10.888,10.8964,108800.0
2010-02-22 10:05:00,12.9,12.93,12.89,12.9,86200.0,10.8964,10.9218,10.888,10.8964,86200.0
2010-02-22 10:10:00,12.9,12.93,12.9,12.92,68600.0,10.8964,10.9218,10.8964,10.9133,68600.0
2010-02-22 10:15:00,12.93,12.95,12.92,12.92,38900.0,10.9218,10.9387,10.9133,10.9133,38900.0
2010-02-22 10:20:00,12.92,12.97,12.92,12.95,68000.0,10.9133,10.9556,10.9133,10.9387,68000.0
2010-02-22 10:25:00,12.95,12.99,12.94,12.97,68800.0,10.9387,10.9725,10.9302,10.9556,68800.0
2010-02-22 10:30:00,12.98,13.0,12.96,12.97,64800.0,10.964,10.9809,10.9471,10.9556,64800.0
2010-02-22 10:35:00,12.97,12.98,12.95,12.96,18900.0,10.9556,10.964,10.9387,10.9471,18900.0
2010-02-22 10:40:00,12.97,12.98,12.96,12.98,34000.0,10.9556,10.964,10.9471,10.964,34000.0
2010-02-22 10:45:00,12.97,12.98,12.93,12.93,17800.0,10.9556,10.964,10.9218,10.9218,17800.0
2010-02-22 10:50:00,12.93,12.94,12.91,12.91,27900.0,10.9218,10.9302,10.9049,10.9049,27900.0
2010-02-22 10:55:00,12.9,12.9,12.86,12.88,82200.0,10.8964,10.8964,10.8627,10.8795,82200.0
2010-02-22 11:00:00,12.88,12.91,12.87,12.88,58700.0,10.8795,10.9049,10.8711,10.8795,58700.0
2010-02-22 11:05:00,12.89,12.9,12.87,12.88,73100.0,10.888,10.8964,10.8711,10.8795,73100.0
2010-02-22 11:10:00,12.88,12.88,12.85,12.85,29800.0,10.8795,10.8795,10.8542,10.8542,29800.0
2010-02-22 11:15:00,12.85,12.86,12.83,12.86,362300.0,10.8542,10.8627,10.8373,10.8627,362300.0
2010-02-22 11:20:00,12.86,12.87,12.84,12.87,74900.0,10.8627,10.8711,10.8458,10.8711,74900.0
2010-02-22 11:25:00,12.87,12.88,12.86,12.88,54600.0,10.8711,10.8795,10.8627,10.8795,54600.0
2010-02-22 11:30:00,12.88,12.89,12.84,12.84,35800.0,10.8795,10.888,10.8458,10.8458,35800.0
2010-02-22 11:35:00,12.84,12.85,12.82,12.85,23000.0,10.8458,10.8542,10.8289,10.8542,23000.0
2010-02-22 11:40:00,12.84,12.85,12.84,12.85,12100.0,10.8458,10.8542,10.8458,10.8542,12100.0
2010-02-22 11:45:00,12.85,12.85,12.81,12.82,61500.0,10.8542,10.8542,10.8204,10.8289,61500.0
2010-02-22 11:50:00,12.82,12.82,12.77,12.78,207800.0,10.8289,10.8289,10.7866,10.7951,207800.0
2010-02-22 11:55:00,12.79,12.81,12.78,12.79,28700.0,10.8035,10.8204,10.7951,10.8035,28700.0
2010-02-22 12:00:00,12.8,12.8,12.77,12.78,56800.0,10.812,10.812,10.7866,10.7951,56800.0
2010-02-22 12:05:00,12.78,12.79,12.77,12.79,45300.0,10.7951,10.8035,10.7866,10.8035,45300.0
2010-02-22 12:10:00,12.78,12.81,12.78,12.81,30200.0,10.7951,10.8204,10.7951,10.8204,30200.0
2010-02-22 12:15:00,12.8,12.81,12.8,12.81,52400.0,10.812,10.8204,10.812,10.8204,52400.0
2010-02-22 12:20:00,12.81,12.81,12.8,12.8,27800.0,10.8204,10.8204,10.812,10.812,27800.0
2010-02-22 12:25:00,12.8,12.82,12.79,12.81,28100.0,10.812,10.8289,10.8035,10.8204,28100.0
2010-02-22 12:30:00,12.81,12.82,12.81,12.82,11200.0,10.8204,10.8289,10.8204,10.8289,11200.0
2010-02-22 12:35:00,12.82,12.85,12.82,12.85,36600.0,10.8289,10.8542,10.8289,10.8542,36600.0
2010-02-22 12:40:00,12.85,12.87,12.84,12.84,73200.0,10.8542,10.8711,10.8458,10.8458,73200.0
2010-02-22 12:45:00,12.84,12.85,12.83,12.85,53100.0,10.8458,10.8542,10.8373,10.8542,53100.0
2010-02-22 12:50:00,12.85,12.86,12.83,12.86,143100.0,10.8542,10.8627,10.8373,10.8627,143100.0
2010-02-22 12:55:00,12.86,12.88,12.85,12.88,26400.0,10.8627,10.8795,10.8542,10.8795,26400.0
2010-02-22 13:00:00,12.88,12.89,12.86,12.86,37500.0,10.8795,10.888,10.8627,10.8627,37500.0
2010-02-22 13:05:00,12.86,12.87,12.85,12.85,14300.0,10.8627,10.8711,10.8542,10.8542,14300.0
2010-02-22 13:10:00,12.85,12.87,12.85,12.87,24900.0,10.8542,10.8711,10.8542,10.8711,24900.0
2010-02-22 13:15:00,12.86,12.87,12.85,12.85,25000.0,10.8627,10.8711,10.8542,10.8542,25000.0
2010-02-22 13:20:00,12.85,12.87,12.84,12.86,81100.0,10.8542,10.8711,10.8458,10.8627,81100.0
2010-02-22 13:25:00,12.86,12.87,12.85,12.85,23400.0,10.8627,10.8711,10.8542,10.8542,23400.0
2010-02-22 13:30:00,12.85,12.86,12.84,12.86,20000.0,10.8542,10.8627,10.8458,10.8627,20000.0
2010-02-22 13:35:00,12.85,12.86,12.85,12.85,21300.0,10.8542,10.8627,10.8542,10.8542,21300.0
2010-02-22 13:40:00,12.84,12.86,12.84,12.85,26800.0,10.8458,10.8627,10.8458,10.8542,26800.0
2010-02-22 13:45:00,12.86,12.87,12.84,12.85,35100.0,10.8627,10.8711,10.8458,10.8542,35100.0
2010-02-22 13:50:00,12.84,12.85,12.81,12.81,21600.0,10.8458,10.8542,10.8204,10.8204,21600.0
2010-02-22 13:55:00,12.81,12.82,12.8,12.81,35000.0,10.8204,10.8289,10.812,10.8204,35000.0
2010-02-22 14:00:00,12.81,12.82,12.8,12.81,29200.0,10.8204,10.8289,10.812,10.8204,29200.0
2010-02-22 14:05:00,12.81,12.81,12.79,12.81,48300.0,10.8204,10.8204,10.8035,10.8204,48300.0
2010-02-22 14:10:00,12.81,12.81,12.8,12.81,26300.0,10.8204,10.8204,10.812,10.8204,26300.0
2010-02-22 14:15:00,12.81,12.82,12.8,12.8,45000.0,10.8204,10.8289,10.812,10.812,45000.0
2010-02-22 14:20:00,12.81,12.82,12.8,12.82,24400.0,10.8204,10.8289,10.812,10.8289,24400.0
2010-02-22 14:25:00,12.82,12.82,12.81,12.81,6800.0,10.8289,10.8289,10.8204,10.8204,6800.0
2010-02-22 14:30:00,12.82,12.82,12.81,12.82,12200.0,10.8289,10.8289,10.8204,10.8289,12200.0
2010-02-22 14:35:00,12.82,12.82,12.81,12.82,12800.0,10.8289,10.8289,10.8204,10.8289,12800.0
2010-02-22 14:40:00,12.82,12.82,12.81,12.82,23400.0,10.8289,10.8289,10.8204,10.8289,23400.0
2010-02-22 14:45:00,12.82,12.82,12.81,12.82,14300.0,10.8289,10.8289,10.8204,10.8289,14300.0
2010-02-22 14:50:00,12.82,12.82,12.81,12.82,21200.0,10.8289,10.8289,10.8204,10.8289,21200.0
2010-02-22 14:55:00,12.82,12.82,12.81,12.81,18800.0,10.8289,10.8289,10.8204,10.8204,18800.0
2010-02-22 15:00:00,12.81,12.82,12.81,12.82,18800.0,10.8204,10.8289,10.8204,10.8289,18800.0
2010-02-22 15:05:00,12.82,12.84,12.82,12.84,23100.0,10.8289,10.8458,10.8289,10.8458,23100.0
2010-02-22 15:10:00,12.84,12.87,12.83,12.83,81400.0,10.8458,10.8711,10.8373,10.8373,81400.0
2010-02-22 15:15:00,12.83,12.89,12.83,12.87,145900.0,10.8373,10.888,10.8373,10.8711,145900.0
2010-02-22 15:20:00,12.86,12.87,12.84,12.85,242700.0,10.8627,10.8711,10.8458,10.8542,242700.0
2010-02-22 15:25:00,12.86,12.89,12.85,12.89,135000.0,10.8627,10.888,10.8542,10.888,135000.0
2010-02-22 15:30:00,12.89,12.89,12.85,12.86,182800.0,10.888,10.888,10.8542,10.8627,182800.0
2010-02-22 15:35:00,12.87,12.94,12.86,12.94,340800.0,10.8711,10.9302,10.8627,10.9302,340800.0
2010-02-22 15:40:00,12.94,12.96,12.91,12.91,466600.0,10.9302,10.9471,10.9049,10.9049,466600.0
2010-02-22 15:45:00,12.91,12.95,12.91,12.95,348800.0,10.9049,10.9387,10.9049,10.9387,348800.0
2010-02-22 15:50:00,12.94,12.95,12.92,12.95,288500.0,10.9302,10.9387,10.9133,10.9387,288500.0
2010-02-22 15:55:00,12.95,12.95,12.93,12.93,370300.0,10.9387,10.9387,10.9218,10.9218,370300.0
2010-02-23 09:30:00,12.88,12.9,12.76,12.87,60000.0,10.8795,10.8964,10.7782,10.8711,60000.0
2010-02-23 09:35:00,12.88,12.9,12.8,12.89,115000.0,10.8795,10.8964,10.812,10.888,115000.0
2010-02-23 09:40:00,12.89,12.93,12.88,12.93,176500.0,10.888,10.9218,10.8795,10.9218,176500.0
2010-02-23 09:45:00,12.93,12.98,12.92,12.92,169400.0,10.9218,10.964,10.9133,10.9133,169400.0
2010-02-23 09:50:00,12.92,12.93,12.82,12.87,438000.0,10.9133,10.9218,10.8289,10.8711,438000.0
2010-02-23 09:55:00,12.86,12.91,12.86,12.9,195500.0,10.8627,10.9049,10.8627,10.8964,195500.0
2010-02-23 10:00:00,12.89,12.9,12.68,12.73,243000.0,10.888,10.8964,10.7106,10.7528,243000.0
2010-02-23 10:05:00,12.73,12.78,12.7,12.77,212400.0,10.7528,10.7951,10.7275,10.7866,212400.0
2010-02-23 10:10:00,12.76,12.77,12.68,12.68,201600.0,10.7782,10.7866,10.7106,10.7106,201600.0
2010-02-23 10:15:00,12.68,12.7,12.65,12.68,162300.0,10.7106,10.7275,10.6853,10.7106,162300.0
2010-02-23 10:20:00,12.69,12.69,12.62,12.65,159400.0,10.7191,10.7191,10.6599,10.6853,159400.0
2010-02-23 10:25:00,12.65,12.68,12.63,12.67,138000.0,10.6853,10.7106,10.6684,10.7022,138000.0
2010-02-23 10:30:00,12.66,12.67,12.62,12.63,152100.0,10.6937,10.7022,10.6599,10.6684,152100.0
2010-02-23 10:35:00,12.63,12.71,12.62,12.69,122400.0,10.6684,10.736,10.6599,10.7191,122400.0
2010-02-23 10:40:00,12.69,12.71,12.67,12.7,78700.0,10.7191,10.736,10.7022,10.7275,78700.0
2010-02-23 10:45:00,12.7,12.73,12.69,12.71,134300.0,10.7275,10.7528,10.7191,10.736,134300.0
2010-02-23 10:50:00,12.7,12.73,12.7,12.72,62300.0,10.7275,10.7528,10.7275,10.7444,62300.0
2010-02-23 10:55:00,12.71,12.71,12.67,12.67,208800.0,10.736,10.736,10.7022,10.7022,208800.0
2010-02-23 11:00:00,12.67,12.7,12.66,12.66,211800.0,10.7022,10.7275,10.6937,10.6937,211800.0
2010-02-23 11:05:00,12.66,12.66,12.62,12.63,239100.0,10.6937,10.6937,10.6599,10.6684,239100.0
2010-02-23 11:10:00,12.63,12.65,12.61,12.62,99800.0,10.6684,10.6853,10.6515,10.6599,99800.0
2010-02-23 11:15:00,12.62,12.64,12.6,12.63,111200.0,10.6599,10.6768,10.643,10.6684,111200.0
2010-02-23 11:20:00,12.64,12.66,12.63,12.63,124600.0,10.6768,10.6937,10.6684,10.6684,124600.0
2010-02-23 11:25:00,12.63,12.67,12.62,12.65,87900.0,10.6684,10.7022,10.6599,10.6853,87900.0
2010-02-23 11:30:00,12.65,12.67,12.63,12.63,71400.0,10.6853,10.7022,10.6684,10.6684,71400.0
2010-02-23 11:35:00,12.63,12.66,12.63,12.64,205800.0,10.6684,10.6937,10.6684,10.6768,205800.0
2010-02-23 11:40:00,12.64,12.66,12.62,12.63,159800.0,10.6768,10.6937,10.6599,10.6684,159800.0
2010-02-23 11:45:00,12.62,12.66,12.6,12.66,59100.0,10.6599,10.6937,10.643,10.6937,59100.0
2010-02-23 11:50:00,12.65,12.67,12.63,12.65,60000.0,10.6853,10.7022,10.6684,10.6853,60000.0
2010-02-23 11:55:00,12.65,12.66,12.64,12.64,37000.0,10.6853,10.6937,10.6768,10.6768,37000.0
2010-02-23 12:00:00,12.65,12.67,12.64,12.67,69200.0,10.6853,10.7022,10.6768,10.7022,69200.0
2010-02-23 12:05:00,12.67,12.67,12.66,12.67,20300.0,10.7022,10.7022,10.6937,10.7022,20300.0
2010-02-23 12:10:00,12.67,12.68,12.66,12.66,84600.0,10.7022,10.7106,10.6937,10.6937,84600.0
2010-02-23 12:15:00,12.66,12.67,12.64,12.64,49600.0,10.6937,10.7022,10.6768,10.6768,49600.0
2010-02-23 12:20:00,12.64,12.65,12.59,12.59,116000.0,10.6768,10.6853,10.6346,10.6346,116000.0
2010-02-23 12:25:00,12.6,12.6,12.54,12.54,153200.0,10.643,10.643,10.5924,10.5924,153200.0
2010-02-23 12:30:00,12.54,12.56,12.53,12.54,64900.0,10.5924,10.6093,10.5839,10.5924,64900.0
2010-02-23 12:35:00,12.53,12.55,12.53,12.54,35200.0,10.5839,10.6008,10.5839,10.5924,35200.0
2010-02-23 12:40:00,12.54,12.55,12.5,12.5,75200.0,10.5924,10.6008,10.5586,10.5586,75200.0
2010-02-23 12:45:00,12.51,12.51,12.46,12.48,100100.0,10.567,10.567,10.5248,10.5417,100100.0
2010-02-23 12:50:00,12.48,12.49,12.45,12.46,102100.0,10.5417,10.5501,10.5163,10.5248,102100.0
2010-02-23 12:55:00,12.46,12.47,12.43,12.44,98200.0,10.5248,10.5332,10.4994,10.5079,98200.0
2010-02-23 13:00:00,12.45,12.47,12.44,12.47,89400.0,10.5163,10.5332,10.5079,10.5332,89400.0
2010-02-23 13:05:00,12.46,12.48,12.44,12.46,175700.0,10.5248,10.5417,10.5079,10.5248,175700.0
2010-02-23 13:10:00,12.47,12.51,12.47,12.51,188000.0,10.5332,10.567,10.5332,10.567,188000.0
2010-02-23 13:15:00,12.51,12.55,12.51,12.53,112500.0,10.567,10.6008,10.567,10.5839,112500.0
2010-02-23 13:20:00,12.53,12.54,12.51,12.52,48800.0,10.5839,10.5924,10.567,10.5755,48800.0
2010-02-23 13:25:00,12.52,12.53,12.51,12.51,32400.0,10.5755,10.5839,10.567,10.567,32400.0
2010-02-23 13:30:00,12.51,12.52,12.51,12.51,20500.0,10.567,10.5755,10.567,10.567,20500.0
2010-02-23 13:35:00,12.51,12.55,12.51,12.54,52300.0,10.567,10.6008,10.567,10.5924,52300.0
2010-02-23 13:40:00,12.54,12.55,12.52,12.52,66000.0,10.5924,10.6008,10.5755,10.5755,66000.0
2010-02-23 13:45:00,12.52,12.52,12.47,12.47,91600.0,10.5755,10.5755,10.5332,10.5332,91600.0
2010-02-23 13:50:00,12.48,12.49,12.46,12.47,68700.0,10.5417,10.5501,10.5248,10.5332,68700.0
2010-02-23 13:55:00,12.47,12.48,12.45,12.48,77200.0,10.5332,10.5417,10.5163,10.5417,77200.0
2010-02-23 14:00:00,12.48,12.48,12.45,12.46,74100.0,10.5417,10.5417,10.5163,10.5248,74100.0
2010-02-23 14:05:00,12.45,12.46,12.44,12.45,34900.0,10.5163,10.5248,10.5079,10.5163,34900.0
2010-02-23 14:10:00,12.46,12.47,12.44,12.45,90100.0,10.5248,10.5332,10.5079,10.5163,90100.0
2010-02-23 14:15:00,12.45,12.48,12.44,12.46,77000.0,10.5163,10.5417,10.5079,10.5248,77000.0
2010-02-23 14:20:00,12.46,12.49,12.46,12.49,38100.0,10.5248,10.5501,10.5248,10.5501,38100.0
2010-02-23 14:25:00,12.48,12.5,12.48,12.5,33900.0,10.5417,10.5586,10.5417,10.5586,33900.0
2010-02-23 14:30:00,12.5,12.5,12.46,12.49,88600.0,10.5586,10.5586,10.5248,10.5501,88600.0
2010-02-23 14:35:00,12.48,12.52,12.48,12.52,51000.0,10.5417,10.5755,10.5417,10.5755,51000.0
2010-02-23 14:40:00,12.51,12.57,12.51,12.56,115800.0,10.567,10.6177,10.567,10.6093,115800.0
2010-02-23 14:45:00,12.55,12.58,12.55,12.57,32000.0,10.6008,10.6261,10.6008,10.6177,32000.0
2010-02-23 14:50:00,12.57,12.6,12.57,12.6,28000.0,10.6177,10.643,10.6177,10.643,28000.0
2010-02-23 14:55:00,12.6,12.6,12.59,12.6,30100.0,10.643,10.643,10.6346,10.643,30100.0
2010-02-23 15:00:00,12.59,12.61,12.59,12.61,80900.0,10.6346,10.6515,10.6346,10.6515,80900.0
2010-02-23 15:05:00,12.6,12.61,12.59,12.59,48500.0,10.643,10.6515,10.6346,10.6346,48500.0
2010-02-23 15:10:00,12.6,12.6,12.58,12.6,58600.0,10.643,10.643,10.6261,10.643,58600.0
2010-02-23 15:15:00,12.6,12.61,12.59,12.6,97500.0,10.643,10.6515,10.6346,10.643,97500.0
2010-02-23 15:20:00,12.6,12.6,12.58,12.6,53000.0,10.643,10.643,10.6261,10.643,53000.0
2010-02-23 15:25:00,12.6,12.6,12.59,12.59,15500.0,10.643,10.643,10.6346,10.6346,15500.0
2010-02-23 15:30:00,12.59,12.6,12.57,12.57,80000.0,10.6346,10.643,10.6177,10.6177,80000.0
2010-02-23 15:35:00,12.57,12.58,12.57,12.57,31900.0,10.6177,10.6261,10.6177,10.6177,31900.0
2010-02-23 15:40:00,12.57,12.58,12.54,12.54,105500.0,10.6177,10.6261,10.5924,10.5924,105500.0
2010-02-23 15:45:00,12.54,12.55,12.51,12.52,193100.0,10.5924,10.6008,10.567,10.5755,193100.0
2010-02-23 15:50:00,12.52,12.55,12.52,12.55,110500.0,10.5755,10.6008,10.5755,10.6008,110500.0
2010-02-23 15:55:00,12.55,12.57,12.54,12.56,432000.0,10.6008,10.6177,10.5924,10.6093,432000.0
2010-02-24 09:30:00,12.63,12.65,12.55,12.56,66100.0,10.6684,10.6853,10.6008,10.6093,66100.0
2010-02-24 09:35:00,12.57,12.58,12.41,12.47,113000.0,10.6177,10.6261,10.4825,10.5332,113000.0
2010-02-24 09:40:00,12.47,12.51,12.44,12.5,107600.0,10.5332,10.567,10.5079,10.5586,107600.0
2010-02-24 09:45:00,12.5,12.54,12.46,12.5,116600.0,10.5586,10.5924,10.5248,10.5586,116600.0
2010-02-24 09:50:00,12.51,12.51,12.42,12.43,195100.0,10.567,10.567,10.491,10.4994,195100.0
2010-02-24 09:55:00,12.43,12.45,12.35,12.36,197200.0,10.4994,10.5163,10.4319,10.4403,197200.0
2010-02-24 10:00:00,12.36,12.36,12.15,12.19,716000.0,10.4403,10.4403,10.2629,10.2967,716000.0
2010-02-24 10:05:00,12.18,12.25,12.15,12.17,457100.0,10.2883,10.3474,10.2629,10.2798,457100.0
2010-02-24 10:10:00,12.17,12.18,12.08,12.1,531600.0,10.2798,10.2883,10.2038,10.2207,531600.0
2010-02-24 10:15:00,12.09,12.16,12.08,12.15,454000.0,10.2122,10.2714,10.2038,10.2629,454000.0
2010-02-24 10:20:00,12.15,12.16,12.08,12.1,206500.0,10.2629,10.2714,10.2038,10.2207,206500.0
2010-02-24 10:25:00,12.1,12.11,12.04,12.1,295000.0,10.2207,10.2291,10.17,10.2207,295000.0
2010-02-24 10:30:00,12.09,12.11,12.07,12.11,204800.0,10.2122,10.2291,10.1954,10.2291,204800.0
2010-02-24 10:35:00,12.11,12.16,12.1,12.16,276700.0,10.2291,10.2714,10.2207,10.2714,276700.0
2010-02-24 10:40:00,12.16,12.21,12.15,12.16,114500.0,10.2714,10.3136,10.2629,10.2714,114500.0
2010-02-24 10:45:00,12.16,12.27,12.16,12.27,225200.0,10.2714,10.3643,10.2714,10.3643,225200.0
2010-02-24 10:50:00,12.27,12.3,12.24,12.27,146900.0,10.3643,10.3896,10.339,10.3643,146900.0
2010-02-24 10:55:00,12.27,12.29,12.25,12.25,68100.0,10.3643,10.3812,10.3474,10.3474,68100.0
2010-02-24 11:00:00,12.26,12.35,12.26,12.32,155700.0,10.3558,10.4319,10.3558,10.4065,155700.0
2010-02-24 11:05:00,12.32,12.39,12.31,12.33,91600.0,10.4065,10.4657,10.3981,10.415,91600.0
2010-02-24 11:10:00,12.33,12.34,12.31,12.32,47100.0,10.415,10.4234,10.3981,10.4065,47100.0
2010-02-24 11:15:00,12.32,12.34,12.31,12.33,40700.0,10.4065,10.4234,10.3981,10.415,40700.0
2010-02-24 11:20:00,12.34,12.38,12.34,12.37,36600.0,10.4234,10.4572,10.4234,10.4488,36600.0
2010-02-24 11:25:00,12.38,12.42,12.36,12.42,54800.0,10.4572,10.491,10.4403,10.491,54800.0
2010-02-24 11:30:00,12.41,12.42,12.37,12.41,57100.0,10.4825,10.491,10.4488,10.4825,57100.0
2010-02-24 11:35:00,12.41,12.41,12.35,12.35,59700.0,10.4825,10.4825,10.4319,10.4319,59700.0
2010-02-24 11:40:00,12.35,12.39,12.31,12.31,85600.0,10.4319,10.4657,10.3981,10.3981,85600.0
2010-02-24 11:45:00,12.32,12.34,12.29,12.29,161900.0,10.4065,10.4234,10.3812,10.3812,161900.0
2010-02-24 11:50:00,12.3,12.31,12.29,12.3,72900.0,10.3896,10.3981,10.3812,10.3896,72900.0
2010-02-24 11:55:00,12.3,12.3,12.29,12.3,61000.0,10.3896,10.3896,10.3812,10.3896,61000.0
2010-02-24 12:00:00,12.3,12.32,12.27,12.29,186600.0,10.3896,10.4065,10.3643,10.3812,186600.0
2010-02-24 12:05:00,12.29,12.31,12.27,12.29,83300.0,10.3812,10.3981,10.3643,10.3812,83300.0
2010-02-24 12:10:00,12.3,12.3,12.29,12.3,8100.0,10.3896,10.3896,10.3812,10.3896,8100.0
2010-02-24 12:15:00,12.29,12.3,12.28,12.29,39700.0,10.3812,10.3896,10.3727,10.3812,39700.0
2010-02-24 12:20:00,12.29,12.3,12.28,12.29,27800.0,10.3812,10.3896,10.3727,10.3812,27800.0
2010-02-24 12:25:00,12.29,12.3,12.28,12.3,40400.0,10.3812,10.3896,10.3727,10.3896,40400.0
2010-02-24 12:30:00,12.3,12.32,12.29,12.32,92500.0,10.3896,10.4065,10.3812,10.4065,92500.0
2010-02-24 12:35:00,12.33,12.34,12.31,12.33,87900.0,10.415,10.4234,10.3981,10.415,87900.0
2010-02-24 12:40:00,12.33,12.35,12.33,12.35,43700.0,10.415,10.4319,10.415,10.4319,43700.0
2010-02-24 12:45:00,12.35,12.35,12.34,12.34,22300.0,10.4319,10.4319,10.4234,10.4234,22300.0
2010-02-24 12:50:00,12.33,12.34,12.32,12.33,33600.0,10.415,10.4234,10.4065,10.415,33600.0
2010-02-24 12:55:00,12.33,12.34,12.32,12.33,33200.0,10.415,10.4234,10.4065,10.415,33200.0
2010-02-24 13:00:00,12.33,12.34,12.31,12.34,30700.0,10.415,10.4234,10.3981,10.4234,30700.0
2010-02-24 13:05:00,12.34,12.34,12.32,12.32,19700.0,10.4234,10.4234,10.4065,10.4065,19700.0
2010-02-24 13:10:00,12.32,12.36,12.32,12.34,98100.0,10.4065,10.4403,10.4065,10.4234,98100.0
2010-02-24 13:15:00,12.34,12.35,12.33,12.33,88100.0,10.4234,10.4319,10.415,10.415,88100.0
2010-02-24 13:20:00,12.33,12.35,12.32,12.34,87300.0,10.415,10.4319,10.4065,10.4234,87300.0
2010-02-24 13:25:00,12.34,12.34,12.33,12.34,37400.0,10.4234,10.4234,10.415,10.4234,37400.0
2010-02-24 13:30:00,12.34,12.35,12.33,12.34,36500.0,10.4234,10.4319,10.415,10.4234,36500.0
2010-02-24 13:35:00,12.34,12.35,12.32,12.33,27700.0,10.4234,10.4319,10.4065,10.415,27700.0
2010-02-24 13:40:00,12.33,12.35,12.32,12.35,29600.0,10.415,10.4319,10.4065,10.4319,29600.0
2010-02-24 13:45:00,12.35,12.35,12.31,12.32,134200.0,10.4319,10.4319,10.3981,10.4065,134200.0
2010-02-24 13:50:00,12.32,12.33,12.29,12.33,62900.0,10.4065,10.415,10.3812,10.415,62900.0
2010-02-24 13:55:00,12.33,12.33,12.3,12.33,69200.0,10.415,10.415,10.3896,10.415,69200.0
2010-02-24 14:00:00,12.33,12.34,12.31,12.32,69800.0,10.415,10.4234,10.3981,10.4065,69800.0
2010-02-24 14:05:00,12.31,12.32,12.3,12.3,35000.0,10.3981,10.4065,10.3896,10.3896,35000.0
2010-02-24 14:10:00,12.31,12.31,12.29,12.29,80100.0,10.3981,10.3981,10.3812,10.3812,80100.0
2010-02-24 14:15:00,12.29,12.3,12.28,12.3,30800.0,10.3812,10.3896,10.3727,10.3896,30800.0
2010-02-24 14:20:00,12.29,12.3,12.28,12.29,34900.0,10.3812,10.3896,10.3727,10.3812,34900.0
2010-02-24 14:25:00,12.28,12.33,12.27,12.31,144000.0,10.3727,10.415,10.3643,10.3981,144000.0
2010-02-24 14:30:00,12.32,12.32,12.27,12.27,97800.0,10.4065,10.4065,10.3643,10.3643,97800.0
2010-02-24 14:35:00,12.27,12.28,12.23,12.24,140000.0,10.3643,10.3727,10.3305,10.339,140000.0
2010-02-24 14:40:00,12.23,12.29,12.22,12.29,151000.0,10.3305,10.3812,10.3221,10.3812,151000.0
2010-02-24 14:45:00,12.29,12.32,12.28,12.31,88400.0,10.3812,10.4065,10.3727,10.3981,88400.0
2010-02-24 14:50:00,12.32,12.32,12.29,12.31,64000.0,10.4065,10.4065,10.3812,10.3981,64000.0
2010-02-24 14:55:00,12.31,12.32,12.28,12.28,35800.0,10.3981,10.4065,10.3727,10.3727,35800.0
2010-02-24 15:00:00,12.28,12.31,12.28,12.3,77600.0,10.3727,10.3981,10.3727,10.3896,77600.0
2010-02-24 15:05:00,12.3,12.31,12.29,12.3,105500.0,10.3896,10.3981,10.3812,10.3896,105500.0
2010-02-24 15:10:00,12.29,12.31,12.29,12.3,53200.0,10.3812,10.3981,10.3812,10.3896,53200.0
2010-02-24 15:15:00,12.3,12.35,12.27,12.3,92300.0,10.3896,10.4319,10.3643,10.3896,92300.0
2010-02-24 15:20:00,12.3,12.33,12.29,12.33,43900.0,10.3896,10.415,10.3812,10.415,43900.0
2010-02-24 15:25:00,12.33,12.35,12.32,12.32,115800.0,10.415,10.4319,10.4065,10.4065,115800.0
2010-02-24 15:30:00,12.31,12.33,12.3,12.31,197900.0,10.3981,10.415,10.3896,10.3981,197900.0
2010-02-24 15:35:00,12.31,12.33,12.3,12.3,127900.0,10.3981,10.415,10.3896,10.3896,127900.0
2010-02-24 15:40:00,12.3,12.32,12.3,12.32,76300.0,10.3896,10.4065,10.3896,10.4065,76300.0
2010-02-24 15:45:00,12.32,12.32,12.31,12.31,130100.0,10.4065,10.4065,10.3981,10.3981,130100.0
2010-02-24 15:50:00,12.31,12.33,12.3,12.33,195200.0,10.3981,10.415,10.3896,10.415,195200.0
2010-02-24 15:55:00,12.33,12.35,12.32,12.33,243100.0,10.415,10.4319,10.4065,10.415,243100.0
2010-02-25 09:30:00,12.08,12.34,12.02,12.07,410300.0,10.2038,10.4234,10.1531,10.1954,410300.0
2010-02-25 09:35:00,12.07,12.07,11.98,12.0,167800.0,10.1954,10.1954,10.1193,10.1362,167800.0
2010-02-25 09:40:00,11.99,12.09,11.98,12.03,230400.0,10.1278,10.2122,10.1193,10.1616,230400.0
2010-02-25 09:45:00,12.03,12.04,11.96,11.98,157800.0,10.1616,10.17,10.1024,10.1193,157800.0
2010-02-25 09:50:00,11.99,12.04,11.97,11.99,199400.0,10.1278,10.17,10.1109,10.1278,199400.0
2010-02-25 09:55:00,11.99,12.0,11.98,12.0,71600.0,10.1278,10.1362,10.1193,10.1362,71600.0
2010-02-25 10:00:00,12.0,12.04,11.98,12.02,189100.0,10.1362,10.17,10.1193,10.1531,189100.0
2010-02-25 10:05:00,12.01,12.05,12.01,12.04,414200.0,10.1447,10.1785,10.1447,10.17,414200.0
2010-02-25 10:10:00,12.05,12.06,12.02,12.02,194900.0,10.1785,10.1869,10.1531,10.1531,194900.0
2010-02-25 10:15:00,12.02,12.06,12.01,12.05,161500.0,10.1531,10.1869,10.1447,10.1785,161500.0
2010-02-25 10:20:00,12.05,12.09,12.05,12.06,124300.0,10.1785,10.2122,10.1785,10.1869,124300.0
2010-02-25 10:25:00,12.05,12.11,12.05,12.1,148700.0,10.1785,10.2291,10.1785,10.2207,148700.0
2010-02-25 10:30:00,12.1,12.13,12.09,12.1,61700.0,10.2207,10.246,10.2122,10.2207,61700.0
2010-02-25 10:35:00,12.1,12.1,12.09,12.1,41700.0,10.2207,10.2207,10.2122,10.2207,41700.0
2010-02-25 10:40:00,12.1,12.13,12.09,12.13,53200.0,10.2207,10.246,10.2122,10.246,53200.0
2010-02-25 10:45:00,12.13,12.16,12.12,12.15,58800.0,10.246,10.2714,10.2376,10.2629,58800.0
2010-02-25 10:50:00,12.15,12.22,12.15,12.22,94500.0,10.2629,10.3221,10.2629,10.3221,94500.0
2010-02-25 10:55:00,12.22,12.23,12.18,12.18,74900.0,10.3221,10.3305,10.2883,10.2883,74900.0
2010-02-25 11:00:00,12.18,12.18,12.15,12.18,86900.0,10.2883,10.2883,10.2629,10.2883,86900.0
2010-02-25 11:05:00,12.17,12.21,12.17,12.21,49900.0,10.2798,10.3136,10.2798,10.3136,49900.0
2010-02-25 11:10:00,12.2,12.21,12.18,12.18,40700.0,10.3052,10.3136,10.2883,10.2883,40700.0
2010-02-25 11:15:00,12.18,12.19,12.16,12.16,14900.0,10.2883,10.2967,10.2714,10.2714,14900.0
2010-02-25 11:20:00,12.16,12.17,12.13,12.13,44000.0,10.2714,10.2798,10.246,10.246,44000.0
2010-02-25 11:25:00,12.14,12.16,12.13,12.13,36700.0,10.2545,10.2714,10.246,10.246,36700.0
2010-02-25 11:30:00,12.13,12.14,12.1,12.14,45000.0,10.246,10.2545,10.2207,10.2545,45000.0
2010-02-25 11:35:00,12.14,12.15,12.1,12.11,28100.0,10.2545,10.2629,10.2207,10.2291,28100.0
2010-02-25 11:40:00,12.11,12.13,12.1,12.11,43700.0,10.2291,10.246,10.2207,10.2291,43700.0
2010-02-25 11:45:00,12.11,12.12,12.07,12.09,30000.0,10.2291,10.2376,10.1954,10.2122,30000.0
2010-02-25 11:50:00,12.08,12.08,12.05,12.05,27900.0,10.2038,10.2038,10.1785,10.1785,27900.0
2010-02-25 11:55:00,12.05,12.06,12.05,12.05,34200.0,10.1785,10.1869,10.1785,10.1785,34200.0
2010-02-25 12:00:00,12.05,12.05,12.03,12.04,38500.0,10.1785,10.1785,10.1616,10.17,38500.0
2010-02-25 12:05:00,12.04,12.05,12.04,12.04,14300.0,10.17,10.1785,10.17,10.17,14300.0
2010-02-25 12:10:00,12.04,12.05,12.04,12.04,13400.0,10.17,10.1785,10.17,10.17,13400.0
2010-02-25 12:15:00,12.05,12.05,12.03,12.03,41600.0,10.1785,10.1785,10.1616,10.1616,41600.0
2010-02-25 12:20:00,12.03,12.03,12.02,12.02,14300.0,10.1616,10.1616,10.1531,10.1531,14300.0
2010-02-25 12:25:00,12.03,12.03,12.01,12.03,32300.0,10.1616,10.1616,10.1447,10.1616,32300.0
2010-02-25 12:30:00,12.03,12.05,12.02,12.05,39400.0,10.1616,10.1785,10.1531,10.1785,39400.0
2010-02-25 12:35:00,12.06,12.09,12.05,12.07,36800.0,10.1869,10.2122,10.1785,10.1954,36800.0
2010-02-25 12:40:00,12.07,12.11,12.07,12.07,61800.0,10.1954,10.2291,10.1954,10.1954,61800.0
2010-02-25 12:45:00,12.07,12.08,12.07,12.08,26200.0,10.1954,10.2038,10.1954,10.2038,26200.0
2010-02-25 12:50:00,12.08,12.09,12.07,12.07,28600.0,10.2038,10.2122,10.1954,10.1954,28600.0
2010-02-25 12:55:00,12.08,12.08,12.03,12.03,37800.0,10.2038,10.2038,10.1616,10.1616,37800.0
2010-02-25 13:00:00,12.04,12.05,12.02,12.04,51000.0,10.17,10.1785,10.1531,10.17,51000.0
2010-02-25 13:05:00,12.03,12.06,12.02,12.05,25700.0,10.1616,10.1869,10.1531,10.1785,25700.0
2010-02-25 13:10:00,12.04,12.07,12.04,12.07,16400.0,10.17,10.1954,10.17,10.1954,16400.0
2010-02-25 13:15:00,12.07,12.08,12.05,12.08,16500.0,10.1954,10.2038,10.1785,10.2038,16500.0
2010-02-25 13:20:00,12.08,12.09,12.05,12.06,22600.0,10.2038,10.2122,10.1785,10.1869,22600.0
2010-02-25 13:25:00,12.05,12.06,12.05,12.05,10000.0,10.1785,10.1869,10.1785,10.1785,10000.0
2010-02-25 13:30:00,12.05,12.07,12.05,12.06,31200.0,10.1785,10.1954,10.1785,10.1869,31200.0
2010-02-25 13:35:00,12.05,12.08,12.05,12.08,17600.0,10.1785,10.2038,10.1785,10.2038,17600.0
2010-02-25 13:40:00,12.08,12.08,12.07,12.08,11100.0,10.2038,10.2038,10.1954,10.2038,11100.0
2010-02-25 13:45:00,12.08,12.11,12.07,12.11,47000.0,10.2038,10.2291,10.1954,10.2291,47000.0
2010-02-25 13:50:00,12.11,12.17,12.11,12.17,41000.0,10.2291,10.2798,10.2291,10.2798,41000.0
2010-02-25 13:55:00,12.16,12.2,12.16,12.2,38400.0,10.2714,10.3052,10.2714,10.3052,38400.0
2010-02-25 14:00:00,12.2,12.23,12.18,12.19,48800.0,10.3052,10.3305,10.2883,10.2967,48800.0
2010-02-25 14:05:00,12.19,12.2,12.12,12.12,54000.0,10.2967,10.3052,10.2376,10.2376,54000.0
2010-02-25 14:10:00,12.12,12.17,12.11,12.16,132500.0,10.2376,10.2798,10.2291,10.2714,132500.0
2010-02-25 14:15:00,12.17,12.18,12.13,12.14,80900.0,10.2798,10.2883,10.246,10.2545,80900.0
2010-02-25 14:20:00,12.14,12.2,12.14,12.18,39700.0,10.2545,10.3052,10.2545,10.2883,39700.0
2010-02-25 14:25:00,12.18,12.2,12.18,12.19,48500.0,10.2883,10.3052,10.2883,10.2967,48500.0
2010-02-25 14:30:00,12.18,12.23,12.18,12.21,42400.0,10.2883,10.3305,10.2883,10.3136,42400.0
2010-02-25 14:35:00,12.22,12.23,12.21,12.22,34200.0,10.3221,10.3305,10.3136,10.3221,34200.0
2010-02-25 14:40:00,12.22,12.22,12.15,12.22,201500.0,10.3221,10.3221,10.2629,10.3221,201500.0
2010-02-25 14:45:00,12.22,12.24,12.2,12.22,41800.0,10.3221,10.339,10.3052,10.3221,41800.0
2010-02-25 14:50:00,12.2,12.23,12.19,12.23,26800.0,10.3052,10.3305,10.2967,10.3305,26800.0
2010-02-25 14:55:00,12.24,12.25,12.22,12.23,21000.0,10.339,10.3474,10.3221,10.3305,21000.0
2010-02-25 15:00:00,12.24,12.25,12.22,12.23,12900.0,10.339,10.3474,10.3221,10.3305,12900.0
2010-02-25 15:05:00,12.23,12.28,12.23,12.27,66200.0,10.3305,10.3727,10.3305,10.3643,66200.0
2010-02-25 15:10:00,12.27,12.28,12.26,12.28,32200.0,10.3643,10.3727,10.3558,10.3727,32200.0
2010-02-25 15:15:00,12.28,12.3,12.27,12.27,48300.0,10.3727,10.3896,10.3643,10.3643,48300.0
2010-02-25 15:20:00,12.26,12.29,12.25,12.27,24700.0,10.3558,10.3812,10.3474,10.3643,24700.0
2010-02-25 15:25:00,12.28,12.3,12.26,12.3,76900.0,10.3727,10.3896,10.3558,10.3896,76900.0
2010-02-25 15:30:00,12.3,12.31,12.27,12.3,84900.0,10.3896,10.3981,10.3643,10.3896,84900.0
2010-02-25 15:35:00,12.3,12.33,12.3,12.3,64900.0,10.3896,10.415,10.3896,10.3896,64900.0
2010-02-25 15:40:00,12.31,12.35,12.3,12.32,85900.0,10.3981,10.4319,10.3896,10.4065,85900.0
2010-02-25 15:45:00,12.32,12.34,12.32,12.32,102200.0,10.4065,10.4234,10.4065,10.4065,102200.0
2010-02-25 15:50:00,12.32,12.34,12.31,12.34,172900.0,10.4065,10.4234,10.3981,10.4234,172900.0
2010-02-25 15:55:00,12.33,12.34,12.33,12.34,242900.0,10.415,10.4234,10.415,10.4234,242900.0
2010-02-26 09:30:00,12.37,12.41,12.21,12.29,105800.0,10.4488,10.4825,10.3136,10.3812,105800.0
2010-02-26 09:35:00,12.29,12.35,12.2,12.24,125600.0,10.3812,10.4319,10.3052,10.339,125600.0
2010-02-26 09:40:00,12.24,12.31,12.17,12.26,69500.0,10.339,10.3981,10.2798,10.3558,69500.0
2010-02-26 09:45:00,12.26,12.3,12.25,12.27,58600.0,10.3558,10.3896,10.3474,10.3643,58600.0
2010-02-26 09:50:00,12.27,12.27,12.15,12.17,61100.0,10.3643,10.3643,10.2629,10.2798,61100.0
2010-02-26 09:55:00,12.16,12.21,12.07,12.09,84700.0,10.2714,10.3136,10.1954,10.2122,84700.0
2010-02-26 10:00:00,12.13,12.23,12.02,12.1,242600.0,10.246,10.3305,10.1531,10.2207,242600.0
2010-02-26 10:05:00,12.1,12.12,12.06,12.12,130200.0,10.2207,10.2376,10.1869,10.2376,130200.0
2010-02-26 10:10:00,12.12,12.2,12.11,12.17,41500.0,10.2376,10.3052,10.2291,10.2798,41500.0
2010-02-26 10:15:00,12.17,12.23,12.17,12.2,46700.0,10.2798,10.3305,10.2798,10.3052,46700.0
2010-02-26 10:20:00,12.19,12.23,12.18,12.19,63800.0,10.2967,10.3305,10.2883,10.2967,63800.0
2010-02-26 10:25:00,12.19,12.23,12.19,12.21,29500.0,10.2967,10.3305,10.2967,10.3136,29500.0
2010-02-26 10:30:00,12.22,12.28,12.22,12.23,65200.0,10.3221,10.3727,10.3221,10.3305,65200.0
2010-02-26 10:35:00,12.24,12.32,12.23,12.3,49600.0,10.339,10.4065,10.3305,10.3896,49600.0
2010-02-26 10:40:00,12.3,12.3,12.27,12.3,23700.0,10.3896,10.3896,10.3643,10.3896,23700.0
2010-02-26 10:45:00,12.3,12.3,12.26,12.26,85600.0,10.3896,10.3896,10.3558,10.3558,85600.0
2010-02-26 10:50:00,12.26,12.29,12.25,12.25,18600.0,10.3558,10.3812,10.3474,10.3474,18600.0
2010-02-26 10:55:00,12.26,12.29,12.23,12.26,34100.0,10.3558,10.3812,10.3305,10.3558,34100.0
2010-02-26 11:00:00,12.27,12.28,12.23,12.27,30700.0,10.3643,10.3727,10.3305,10.3643,30700.0
2010-02-26 11:05:00,12.27,12.33,12.27,12.33,21100.0,10.3643,10.415,10.3643,10.415,21100.0
2010-02-26 11:10:00,12.33,12.35,12.31,12.32,77600.0,10.415,10.4319,10.3981,10.4065,77600.0
2010-02-26 11:15:00,12.32,12.35,12.28,12.33,136700.0,10.4065,10.4319,10.3727,10.415,136700.0
2010-02-26 11:20:00,12.33,12.35,12.32,12.34,38000.0,10.415,10.4319,10.4065,10.4234,38000.0
2010-02-26 11:25:00,12.34,12.39,12.34,12.38,87600.0,10.4234,10.4657,10.4234,10.4572,87600.0
2010-02-26 11:30:00,12.38,12.4,12.37,12.38,40500.0,10.4572,10.4741,10.4488,10.4572,40500.0
2010-02-26 11:35:00,12.39,12.43,12.38,12.42,74300.0,10.4657,10.4994,10.4572,10.491,74300.0
2010-02-26 11:40:00,12.42,12.45,12.41,12.41,144200.0,10.491,10.5163,10.4825,10.4825,144200.0
2010-02-26 11:45:00,12.41,12.41,12.37,12.38,112600.0,10.4825,10.4825,10.4488,10.4572,112600.0
2010-02-26 11:50:00,12.39,12.4,12.36,12.36,63600.0,10.4657,10.4741,10.4403,10.4403,63600.0
2010-02-26 11:55:00,12.37,12.38,12.35,12.38,48500.0,10.4488,10.4572,10.4319,10.4572,48500.0
2010-02-26 12:00:00,12.38,12.39,12.35,12.38,60900.0,10.4572,10.4657,10.4319,10.4572,60900.0
2010-02-26 12:05:00,12.38,12.39,12.34,12.35,34500.0,10.4572,10.4657,10.4234,10.4319,34500.0
2010-02-26 12:10:00,12.34,12.35,12.33,12.34,46500.0,10.4234,10.4319,10.415,10.4234,46500.0
2010-02-26 12:15:00,12.34,12.34,12.3,12.34,35600.0,10.4234,10.4234,10.3896,10.4234,35600.0
2010-02-26 12:20:00,12.34,12.34,12.31,12.31,24500.0,10.4234,10.4234,10.3981,10.3981,24500.0
2010-02-26 12:25:00,12.32,12.34,12.32,12.33,40500.0,10.4065,10.4234,10.4065,10.415,40500.0
2010-02-26 12:30:00,12.34,12.35,12.33,12.33,29600.0,10.4234,10.4319,10.415,10.415,29600.0
2010-02-26 12:35:00,12.33,12.35,12.31,12.34,46100.0,10.415,10.4319,10.3981,10.4234,46100.0
2010-02-26 12:40:00,12.33,12.36,12.33,12.34,81800.0,10.415,10.4403,10.415,10.4234,81800.0
2010-02-26 12:45:00,12.35,12.37,12.33,12.33,52000.0,10.4319,10.4488,10.415,10.415,52000.0
2010-02-26 12:50:00,12.34,12.34,12.3,12.32,53500.0,10.4234,10.4234,10.3896,10.4065,53500.0
2010-02-26 12:55:00,12.33,12.34,12.32,12.33,22000.0,10.415,10.4234,10.4065,10.415,22000.0
2010-02-26 13:00:00,12.33,12.35,12.31,12.35,68700.0,10.415,10.4319,10.3981,10.4319,68700.0
2010-02-26 13:05:00,12.35,12.35,12.31,12.31,38100.0,10.4319,10.4319,10.3981,10.3981,38100.0
2010-02-26 13:10:00,12.31,12.32,12.31,12.31,18700.0,10.3981,10.4065,10.3981,10.3981,18700.0
2010-02-26 13:15:00,12.31,12.32,12.29,12.3,44700.0,10.3981,10.4065,10.3812,10.3896,44700.0
2010-02-26 13:20:00,12.3,12.31,12.29,12.31,34500.0,10.3896,10.3981,10.3812,10.3981,34500.0
2010-02-26 13:25:00,12.3,12.33,12.3,12.33,38300.0,10.3896,10.415,10.3896,10.415,38300.0
2010-02-26 13:30:00,12.33,12.33,12.28,12.33,76400.0,10.415,10.415,10.3727,10.415,76400.0
2010-02-26 13:35:00,12.33,12.33,12.29,12.31,70400.0,10.415,10.415,10.3812,10.3981,70400.0
2010-02-26 13:40:00,12.31,12.32,12.29,12.29,30900.0,10.3981,10.4065,10.3812,10.3812,30900.0
2010-02-26 13:45:00,12.29,12.3,12.29,12.29,25900.0,10.3812,10.3896,10.3812,10.3812,25900.0
2010-02-26 13:50:00,12.3,12.33,12.29,12.32,34500.0,10.3896,10.415,10.3812,10.4065,34500.0
2010-02-26 13:55:00,12.32,12.32,12.28,12.29,50500.0,10.4065,10.4065,10.3727,10.3812,50500.0
2010-02-26 14:00:00,12.3,12.33,12.29,12.31,58500.0,10.3896,10.415,10.3812,10.3981,58500.0
2010-02-26 14:05:00,12.31,12.34,12.29,12.34,59400.0,10.3981,10.4234,10.3812,10.4234,59400.0
2010-02-26 14:10:00,12.34,12.34,12.33,12.33,85500.0,10.4234,10.4234,10.415,10.415,85500.0
2010-02-26 14:15:00,12.34,12.37,12.33,12.37,152700.0,10.4234,10.4488,10.415,10.4488,152700.0
2010-02-26 14:20:00,12.36,12.37,12.34,12.37,37700.0,10.4403,10.4488,10.4234,10.4488,37700.0
2010-02-26 14:25:00,12.37,12.38,12.36,12.36,56500.0,10.4488,10.4572,10.4403,10.4403,56500.0
2010-02-26 14:30:00,12.36,12.38,12.34,12.35,80700.0,10.4403,10.4572,10.4234,10.4319,80700.0
2010-02-26 14:35:00,12.35,12.36,12.32,12.32,72900.0,10.4319,10.4403,10.4065,10.4065,72900.0
2010-02-26 14:40:00,12.33,12.33,12.32,12.33,36000.0,10.415,10.415,10.4065,10.415,36000.0
2010-02-26 14:45:00,12.33,12.34,12.32,12.34,28500.0,10.415,10.4234,10.4065,10.4234,28500.0
2010-02-26 14:50:00,12.34,12.34,12.32,12.34,36200.0,10.4234,10.4234,10.4065,10.4234,36200.0
2010-02-26 14:55:00,12.34,12.34,12.33,12.34,35900.0,10.4234,10.4234,10.415,10.4234,35900.0
2010-02-26 15:00:00,12.34,12.34,12.32,12.33,33800.0,10.4234,10.4234,10.4065,10.415,33800.0
2010-02-26 15:05:00,12.32,12.33,12.32,12.33,27000.0,10.4065,10.415,10.4065,10.415,27000.0
2010-02-26 15:10:00,12.33,12.36,12.31,12.36,120900.0,10.415,10.4403,10.3981,10.4403,120900.0
2010-02-26 15:15:00,12.36,12.36,12.35,12.35,73300.0,10.4403,10.4403,10.4319,10.4319,73300.0
2010-02-26 15:20:00,12.35,12.37,12.34,12.34,66200.0,10.4319,10.4488,10.4234,10.4234,66200.0
2010-02-26 15:25:00,12.34,12.35,12.32,12.33,41300.0,10.4234,10.4319,10.4065,10.415,41300.0
2010-02-26 15:30:00,12.32,12.34,12.32,12.34,55300.0,10.4065,10.4234,10.4065,10.4234,55300.0
2010-02-26 15:35:00,12.34,12.36,12.33,12.36,40200.0,10.4234,10.4403,10.415,10.4403,40200.0
2010-02-26 15:40:00,12.36,12.37,12.35,12.37,84400.0,10.4403,10.4488,10.4319,10.4488,84400.0
2010-02-26 15:45:00,12.37,12.37,12.34,12.36,112000.0,10.4488,10.4488,10.4234,10.4403,112000.0
2010-02-26 15:50:00,12.36,12.38,12.35,12.38,82100.0,10.4403,10.4572,10.4319,10.4572,82100.0
2010-02-26 15:55:00,12.38,12.39,12.35,12.35,200000.0,10.4572,10.4657,10.4319,10.4319,200000.0
2010-03-01 09:30:00,12.37,12.52,12.37,12.48,45200.0,10.4488,10.5755,10.4488,10.5417,45200.0
2010-03-01 09:35:00,12.5,12.5,12.4,12.42,84000.0,10.5586,10.5586,10.4741,10.491,84000.0
2010-03-01 09:40:00,12.43,12.53,12.42,12.49,47900.0,10.4994,10.5839,10.491,10.5501,47900.0
2010-03-01 09:45:00,12.49,12.51,12.45,12.46,68700.0,10.5501,10.567,10.5163,10.5248,68700.0
2010-03-01 09:50:00,12.46,12.48,12.45,12.45,71500.0,10.5248,10.5417,10.5163,10.5163,71500.0
2010-03-01 09:55:00,12.45,12.48,12.44,12.46,57000.0,10.5163,10.5417,10.5079,10.5248,57000.0
2010-03-01 10:00:00,12.45,12.48,12.43,12.46,157100.0,10.5163,10.5417,10.4994,10.5248,157100.0
2010-03-01 10:05:00,12.47,12.49,12.47,12.49,48200.0,10.5332,10.5501,10.5332,10.5501,48200.0
2010-03-01 10:10:00,12.49,12.51,12.46,12.5,55600.0,10.5501,10.567,10.5248,10.5586,55600.0
2010-03-01 10:15:00,12.5,12.52,12.49,12.5,30000.0,10.5586,10.5755,10.5501,10.5586,30000.0
2010-03-01 10:20:00,12.51,12.53,12.49,12.5,60000.0,10.567,10.5839,10.5501,10.5586,60000.0
2010-03-01 10:25:00,12.51,12.51,12.48,12.48,92400.0,10.567,10.567,10.5417,10.5417,92400.0
2010-03-01 10:30:00,12.49,12.49,12.45,12.47,42900.0,10.5501,10.5501,10.5163,10.5332,42900.0
2010-03-01 10:35:00,12.46,12.47,12.43,12.44,72300.0,10.5248,10.5332,10.4994,10.5079,72300.0
2010-03-01 10:40:00,12.44,12.49,12.44,12.48,192700.0,10.5079,10.5501,10.5079,10.5417,192700.0
2010-03-01 10:45:00,12.47,12.51,12.47,12.49,61800.0,10.5332,10.567,10.5332,10.5501,61800.0
2010-03-01 10:50:00,12.49,12.51,12.48,12.51,49200.0,10.5501,10.567,10.5417,10.567,49200.0
2010-03-01 10:55:00,12.51,12.54,12.51,12.53,51400.0,10.567,10.5924,10.567,10.5839,51400.0
2010-03-01 11:00:00,12.53,12.54,12.52,12.54,29100.0,10.5839,10.5924,10.5755,10.5924,29100.0
2010-03-01 11:05:00,12.54,12.57,12.53,12.57,28100.0,10.5924,10.6177,10.5839,10.6177,28100.0
2010-03-01 11:10:00,12.57,12.57,12.54,12.54,61600.0,10.6177,10.6177,10.5924,10.5924,61600.0
2010-03-01 11:15:00,12.54,12.55,12.52,12.54,61900.0,10.5924,10.6008,10.5755,10.5924,61900.0
2010-03-01 11:20:00,12.54,12.54,12.51,12.52,60100.0,10.5924,10.5924,10.567,10.5755,60100.0
2010-03-01 11:25:00,12.51,12.53,12.5,12.52,40000.0,10.567,10.5839,10.5586,10.5755,40000.0
2010-03-01 11:30:00,12.53,12.54,12.51,12.54,45400.0,10.5839,10.5924,10.567,10.5924,45400.0
2010-03-01 11:35:00,12.54,12.54,12.49,12.5,51100.0,10.5924,10.5924,10.5501,10.5586,51100.0
2010-03-01 11:40:00,12.5,12.5,12.48,12.48,11500.0,10.5586,10.5586,10.5417,10.5417,11500.0
2010-03-01 11:45:00,12.49,12.5,12.48,12.5,17800.0,10.5501,10.5586,10.5417,10.5586,17800.0
2010-03-01 11:50:00,12.5,12.52,12.49,12.51,46300.0,10.5586,10.5755,10.5501,10.567,46300.0
2010-03-01 11:55:00,12.51,12.53,12.51,12.53,55400.0,10.567,10.5839,10.567,10.5839,55400.0
2010-03-01 12:00:00,12.52,12.53,12.5,12.52,58800.0,10.5755,10.5839,10.5586,10.5755,58800.0
2010-03-01 12:05:00,12.52,12.53,12.51,12.52,50400.0,10.5755,10.5839,10.567,10.5755,50400.0
2010-03-01 12:10:00,12.52,12.54,12.51,12.53,52900.0,10.5755,10.5924,10.567,10.5839,52900.0
2010-03-01 12:15:00,12.54,12.54,12.53,12.54,11700.0,10.5924,10.5924,10.5839,10.5924,11700.0
2010-03-01 12:20:00,12.54,12.54,12.53,12.53,42800.0,10.5924,10.5924,10.5839,10.5839,42800.0
2010-03-01 12:25:00,12.53,12.54,12.53,12.54,22000.0,10.5839,10.5924,10.5839,10.5924,22000.0
2010-03-01 12:30:00,12.54,12.55,12.53,12.54,64100.0,10.5924,10.6008,10.5839,10.5924,64100.0
2010-03-01 12:35:00,12.54,12.56,12.52,12.56,109200.0,10.5924,10.6093,10.5755,10.6093,109200.0
2010-03-01 12:40:00,12.56,12.58,12.56,12.57,58300.0,10.6093,10.6261,10.6093,10.6177,58300.0
2010-03-01 12:45:00,12.58,12.59,12.56,12.57,100600.0,10.6261,10.6346,10.6093,10.6177,100600.0
2010-03-01 12:50:00,12.57,12.58,12.55,12.56,19200.0,10.6177,10.6261,10.6008,10.6093,19200.0
2010-03-01 12:55:00,12.55,12.56,12.52,12.53,46000.0,10.6008,10.6093,10.5755,10.5839,46000.0
2010-03-01 13:00:00,12.53,12.54,12.52,12.53,23100.0,10.5839,10.5924,10.5755,10.5839,23100.0
2010-03-01 13:05:00,12.53,12.56,12.52,12.56,12300.0,10.5839,10.6093,10.5755,10.6093,12300.0
2010-03-01 13:10:00,12.56,12.57,12.55,12.56,19100.0,10.6093,10.6177,10.6008,10.6093,19100.0
2010-03-01 13:15:00,12.56,12.56,12.53,12.53,19300.0,10.6093,10.6093,10.5839,10.5839,19300.0
2010-03-01 13:20:00,12.54,12.54,12.53,12.54,12800.0,10.5924,10.5924,10.5839,10.5924,12800.0
2010-03-01 13:25:00,12.54,12.54,12.53,12.54,34800.0,10.5924,10.5924,10.5839,10.5924,34800.0
2010-03-01 13:30:00,12.53,12.54,12.53,12.54,3300.0,10.5839,10.5924,10.5839,10.5924,3300.0
2010-03-01 13:35:00,12.54,12.54,12.53,12.54,3300.0,10.5924,10.5924,10.5839,10.5924,3300.0
2010-03-01 13:40:00,12.53,12.54,12.53,12.54,5200.0,10.5839,10.5924,10.5839,10.5924,5200.0
2010-03-01 13:45:00,12.54,12.55,12.53,12.55,14000.0,10.5924,10.6008,10.5839,10.6008,14000.0
2010-03-01 13:50:00,12.55,12.55,12.54,12.54,11600.0,10.6008,10.6008,10.5924,10.5924,11600.0
2010-03-01 13:55:00,12.55,12.55,12.54,12.55,12400.0,10.6008,10.6008,10.5924,10.6008,12400.0
2010-03-01 14:00:00,12.55,12.55,12.54,12.55,4800.0,10.6008,10.6008,10.5924,10.6008,4800.0
2010-03-01 14:05:00,12.55,12.55,12.53,12.54,38500.0,10.6008,10.6008,10.5839,10.5924,38500.0
2010-03-01 14:10:00,12.53,12.55,12.53,12.54,20100.0,10.5839,10.6008,10.5839,10.5924,20100.0
2010-03-01 14:15:00,12.55,12.55,12.54,12.55,14400.0,10.6008,10.6008,10.5924,10.6008,14400.0
2010-03-01 14:20:00,12.55,12.56,12.54,12.55,66000.0,10.6008,10.6093,10.5924,10.6008,66000.0
2010-03-01 14:25:00,12.55,12.56,12.55,12.56,20000.0,10.6008,10.6093,10.6008,10.6093,20000.0
2010-03-01 14:30:00,12.55,12.56,12.54,12.54,21700.0,10.6008,10.6093,10.5924,10.5924,21700.0
2010-03-01 14:35:00,12.54,12.56,12.53,12.54,138300.0,10.5924,10.6093,10.5839,10.5924,138300.0
2010-03-01 14:40:00,12.53,12.55,12.53,12.55,10800.0,10.5839,10.6008,10.5839,10.6008,10800.0
2010-03-01 14:45:00,12.55,12.55,12.54,12.54,5000.0,10.6008,10.6008,10.5924,10.5924,5000.0
2010-03-01 14:50:00,12.55,12.55,12.51,12.54,50900.0,10.6008,10.6008,10.567,10.5924,50900.0
2010-03-01 14:55:00,12.55,12.55,12.52,12.54,26800.0,10.6008,10.6008,10.5755,10.5924,26800.0
2010-03-01 15:00:00,12.54,12.55,12.51,12.51,46800.0,10.5924,10.6008,10.567,10.567,46800.0
2010-03-01 15:05:00,12.52,12.53,12.51,12.53,37300.0,10.5755,10.5839,10.567,10.5839,37300.0
2010-03-01 15:10:00,12.52,12.54,12.51,12.52,39700.0,10.5755,10.5924,10.567,10.5755,39700.0
2010-03-01 15:15:00,12.52,12.52,12.51,12.51,34800.0,10.5755,10.5755,10.567,10.567,34800.0
2010-03-01 15:20:00,12.52,12.52,12.5,12.52,55400.0,10.5755,10.5755,10.5586,10.5755,55400.0
2010-03-01 15:25:00,12.52,12.54,12.52,12.52,25400.0,10.5755,10.5924,10.5755,10.5755,25400.0
2010-03-01 15:30:00,12.52,12.55,12.52,12.54,44800.0,10.5755,10.6008,10.5755,10.5924,44800.0
2010-03-01 15:35:00,12.55,12.55,12.54,12.55,15500.0,10.6008,10.6008,10.5924,10.6008,15500.0
2010-03-01 15:40:00,12.54,12.56,12.54,12.56,62900.0,10.5924,10.6093,10.5924,10.6093,62900.0
2010-03-01 15:45:00,12.57,12.57,12.56,12.57,26700.0,10.6177,10.6177,10.6093,10.6177,26700.0
2010-03-01 15:50:00,12.56,12.57,12.56,12.57,94800.0,10.6093,10.6177,10.6093,10.6177,94800.0
2010-03-01 15:55:00,12.57,12.57,12.54,12.55,218900.0,10.6177,10.6177,10.5924,10.6008,218900.0
2010-03-02 09:30:00,12.66,12.72,12.62,12.66,136700.0,10.6937,10.7444,10.6599,10.6937,136700.0
2010-03-02 09:35:00,12.65,12.65,12.46,12.52,66900.0,10.6853,10.6853,10.5248,10.5755,66900.0
2010-03-02 09:40:00,12.52,12.62,12.51,12.6,33000.0,10.5755,10.6599,10.567,10.643,33000.0
2010-03-02 09:45:00,12.6,12.6,12.56,12.56,19700.0,10.643,10.643,10.6093,10.6093,19700.0
2010-03-02 09:50:00,12.56,12.59,12.55,12.56,37000.0,10.6093,10.6346,10.6008,10.6093,37000.0
2010-03-02 09:55:00,12.56,12.56,12.51,12.51,71000.0,10.6093,10.6093,10.567,10.567,71000.0
2010-03-02 10:00:00,12.51,12.54,12.51,12.51,46700.0,10.567,10.5924,10.567,10.567,46700.0
2010-03-02 10:05:00,12.51,12.52,12.5,12.51,14900.0,10.567,10.5755,10.5586,10.567,14900.0
2010-03-02 10:10:00,12.51,12.52,12.48,12.5,45700.0,10.567,10.5755,10.5417,10.5586,45700.0
2010-03-02 10:15:00,12.5,12.5,12.46,12.48,79100.0,10.5586,10.5586,10.5248,10.5417,79100.0
2010-03-02 10:20:00,12.48,12.52,12.48,12.5,28500.0,10.5417,10.5755,10.5417,10.5586,28500.0
2010-03-02 10:25:00,12.51,12.51,12.49,12.49,14000.0,10.567,10.567,10.5501,10.5501,14000.0
2010-03-02 10:30:00,12.49,12.51,12.47,12.51,30800.0,10.5501,10.567,10.5332,10.567,30800.0
2010-03-02 10:35:00,12.5,12.54,12.5,12.54,43500.0,10.5586,10.5924,10.5586,10.5924,43500.0
2010-03-02 10:40:00,12.54,12.56,12.53,12.55,28900.0,10.5924,10.6093,10.5839,10.6008,28900.0
2010-03-02 10:45:00,12.55,12.56,12.52,12.53,37500.0,10.6008,10.6093,10.5755,10.5839,37500.0
2010-03-02 10:50:00,12.53,12.55,12.52,12.55,37400.0,10.5839,10.6008,10.5755,10.6008,37400.0
2010-03-02 10:55:00,12.55,12.56,12.54,12.56,12100.0,10.6008,10.6093,10.5924,10.6093,12100.0
2010-03-02 11:00:00,12.56,12.56,12.52,12.54,62700.0,10.6093,10.6093,10.5755,10.5924,62700.0
2010-03-02 11:05:00,12.54,12.54,12.52,12.52,40500.0,10.5924,10.5924,10.5755,10.5755,40500.0
2010-03-02 11:10:00,12.52,12.55,12.51,12.53,32100.0,10.5755,10.6008,10.567,10.5839,32100.0
2010-03-02 11:15:00,12.53,12.55,12.52,12.54,30400.0,10.5839,10.6008,10.5755,10.5924,30400.0
2010-03-02 11:20:00,12.53,12.53,12.51,12.52,17700.0,10.5839,10.5839,10.567,10.5755,17700.0
2010-03-02 11:25:00,12.53,12.55,12.52,12.54,15900.0,10.5839,10.6008,10.5755,10.5924,15900.0
2010-03-02 11:30:00,12.54,12.54,12.52,12.52,27000.0,10.5924,10.5924,10.5755,10.5755,27000.0
2010-03-02 11:35:00,12.52,12.54,12.5,12.51,43400.0,10.5755,10.5924,10.5586,10.567,43400.0
2010-03-02 11:40:00,12.51,12.53,12.5,12.5,22900.0,10.567,10.5839,10.5586,10.5586,22900.0
2010-03-02 11:45:00,12.5,12.5,12.49,12.49,7400.0,10.5586,10.5586,10.5501,10.5501,7400.0
2010-03-02 11:50:00,12.5,12.51,12.49,12.51,8800.0,10.5586,10.567,10.5501,10.567,8800.0
2010-03-02 11:55:00,12.51,12.51,12.49,12.49,6200.0,10.567,10.567,10.5501,10.5501,6200.0
2010-03-02 12:00:00,12.49,12.5,12.49,12.49,3100.0,10.5501,10.5586,10.5501,10.5501,3100.0
2010-03-02 12:05:00,12.49,12.49,12.47,12.48,26900.0,10.5501,10.5501,10.5332,10.5417,26900.0
2010-03-02 12:10:00,12.48,12.49,12.48,12.48,13000.0,10.5417,10.5501,10.5417,10.5417,13000.0
2010-03-02 12:15:00,12.48,12.48,12.43,12.43,94700.0,10.5417,10.5417,10.4994,10.4994,94700.0
2010-03-02 12:20:00,12.43,12.44,12.42,12.42,48000.0,10.4994,10.5079,10.491,10.491,48000.0
2010-03-02 12:25:00,12.42,12.43,12.4,12.42,68500.0,10.491,10.4994,10.4741,10.491,68500.0
2010-03-02 12:30:00,12.42,12.43,12.41,12.42,25200.0,10.491,10.4994,10.4825,10.491,25200.0
2010-03-02 12:35:00,12.42,12.43,12.41,12.42,46400.0,10.491,10.4994,10.4825,10.491,46400.0
2010-03-02 12:40:00,12.42,12.44,12.42,12.44,23800.0,10.491,10.5079,10.491,10.5079,23800.0
2010-03-02 12:45:00,12.43,12.46,12.43,12.46,30700.0,10.4994,10.5248,10.4994,10.5248,30700.0
2010-03-02 12:50:00,12.45,12.47,12.45,12.46,40400.0,10.5163,10.5332,10.5163,10.5248,40400.0
2010-03-02 12:55:00,12.46,12.48,12.46,12.48,21900.0,10.5248,10.5417,10.5248,10.5417,21900.0
2010-03-02 13:00:00,12.47,12.48,12.47,12.47,9900.0,10.5332,10.5417,10.5332,10.5332,9900.0
2010-03-02 13:05:00,12.47,12.48,12.44,12.44,22900.0,10.5332,10.5417,10.5079,10.5079,22900.0
2010-03-02 13:10:00,12.44,12.46,12.44,12.46,56500.0,10.5079,10.5248,10.5079,10.5248,56500.0
2010-03-02 13:15:00,12.46,12.46,12.45,12.45,4200.0,10.5248,10.5248,10.5163,10.5163,4200.0
2010-03-02 13:20:00,12.45,12.45,12.44,12.45,27300.0,10.5163,10.5163,10.5079,10.5163,27300.0
2010-03-02 13:25:00,12.45,12.46,12.44,12.45,47200.0,10.5163,10.5248,10.5079,10.5163,47200.0
2010-03-02 13:30:00,12.45,12.46,12.44,12.45,22800.0,10.5163,10.5248,10.5079,10.5163,22800.0
2010-03-02 13:35:00,12.46,12.46,12.44,12.46,16100.0,10.5248,10.5248,10.5079,10.5248,16100.0
2010-03-02 13:40:00,12.45,12.46,12.44,12.44,10600.0,10.5163,10.5248,10.5079,10.5079,10600.0
2010-03-02 13:45:00,12.45,12.46,12.44,12.46,13900.0,10.5163,10.5248,10.5079,10.5248,13900.0
2010-03-02 13:50:00,12.45,12.49,12.45,12.48,25000.0,10.5163,10.5501,10.5163,10.5417,25000.0
2010-03-02 13:55:00,12.49,12.53,12.48,12.53,209000.0,10.5501,10.5839,10.5417,10.5839,209000.0
2010-03-02 14:00:00,12.53,12.53,12.5,12.52,178700.0,10.5839,10.5839,10.5586,10.5755,178700.0
2010-03-02 14:05:00,12.51,12.51,12.5,12.5,9400.0,10.567,10.567,10.5586,10.5586,9400.0
2010-03-02 14:10:00,12.5,12.5,12.46,12.46,11100.0,10.5586,10.5586,10.5248,10.5248,11100.0
2010-03-02 14:15:00,12.46,12.47,12.45,12.47,17200.0,10.5248,10.5332,10.5163,10.5332,17200.0
2010-03-02 14:20:00,12.46,12.47,12.45,12.45,11200.0,10.5248,10.5332,10.5163,10.5163,11200.0
2010-03-02 14:25:00,12.46,12.46,12.45,12.45,11300.0,10.5248,10.5248,10.5163,10.5163,11300.0
2010-03-02 14:30:00,12.45,12.48,12.44,12.47,29800.0,10.5163,10.5417,10.5079,10.5332,29800.0
2010-03-02 14:35:00,12.47,12.5,12.47,12.5,282100.0,10.5332,10.5586,10.5332,10.5586,282100.0
2010-03-02 14:40:00,12.5,12.5,12.47,12.48,8600.0,10.5586,10.5586,10.5332,10.5417,8600.0
2010-03-02 14:45:00,12.47,12.48,12.47,12.47,27300.0,10.5332,10.5417,10.5332,10.5332,27300.0
2010-03-02 14:50:00,12.47,12.47,12.43,12.44,20900.0,10.5332,10.5332,10.4994,10.5079,20900.0
2010-03-02 14:55:00,12.44,12.44,12.41,12.42,42200.0,10.5079,10.5079,10.4825,10.491,42200.0
2010-03-02 15:00:00,12.42,12.47,12.42,12.44,58000.0,10.491,10.5332,10.491,10.5079,58000.0
2010-03-02 15:05:00,12.44,12.47,12.44,12.47,37500.0,10.5079,10.5332,10.5079,10.5332,37500.0
2010-03-02 15:10:00,12.46,12.47,12.46,12.46,6300.0,10.5248,10.5332,10.5248,10.5248,6300.0
2010-03-02 15:15:00,12.46,12.47,12.44,12.44,42900.0,10.5248,10.5332,10.5079,10.5079,42900.0
2010-03-02 15:20:00,12.43,12.44,12.41,12.41,32100.0,10.4994,10.5079,10.4825,10.4825,32100.0
2010-03-02 15:25:00,12.41,12.42,12.4,12.4,25300.0,10.4825,10.491,10.4741,10.4741,25300.0
2010-03-02 15:30:00,12.4,12.45,12.4,12.45,47000.0,10.4741,10.5163,10.4741,10.5163,47000.0
2010-03-02 15:35:00,12.44,12.45,12.43,12.43,20800.0,10.5079,10.5163,10.4994,10.4994,20800.0
2010-03-02 15:40:00,12.44,12.44,12.42,12.42,66600.0,10.5079,10.5079,10.491,10.491,66600.0
2010-03-02 15:45:00,12.42,12.46,12.42,12.46,74800.0,10.491,10.5248,10.491,10.5248,74800.0
2010-03-02 15:50:00,12.46,12.46,12.45,12.46,75200.0,10.5248,10.5248,10.5163,10.5248,75200.0
2010-03-02 15:55:00,12.45,12.47,12.45,12.46,238500.0,10.5163,10.5332,10.5163,10.5248,238500.0
2010-03-03 09:30:00,12.59,12.59,12.51,12.53,34900.0,10.6346,10.6346,10.567,10.5839,34900.0
2010-03-03 09:35:00,12.53,12.59,12.48,12.55,41900.0,10.5839,10.6346,10.5417,10.6008,41900.0
2010-03-03 09:40:00,12.54,12.55,12.52,12.52,23500.0,10.5924,10.6008,10.5755,10.5755,23500.0
2010-03-03 09:45:00,12.52,12.58,12.49,12.56,62000.0,10.5755,10.6261,10.5501,10.6093,62000.0
2010-03-03 09:50:00,12.55,12.57,12.54,12.56,27400.0,10.6008,10.6177,10.5924,10.6093,27400.0
2010-03-03 09:55:00,12.56,12.57,12.47,12.47,36500.0,10.6093,10.6177,10.5332,10.5332,36500.0
2010-03-03 10:00:00,12.48,12.56,12.48,12.51,93200.0,10.5417,10.6093,10.5417,10.567,93200.0
2010-03-03 10:05:00,12.52,12.58,12.52,12.58,95100.0,10.5755,10.6261,10.5755,10.6261,95100.0
2010-03-03 10:10:00,12.57,12.58,12.56,12.58,70000.0,10.6177,10.6261,10.6093,10.6261,70000.0
2010-03-03 10:15:00,12.58,12.59,12.56,12.58,55200.0,10.6261,10.6346,10.6093,10.6261,55200.0
2010-03-03 10:20:00,12.57,12.58,12.56,12.56,20500.0,10.6177,10.6261,10.6093,10.6093,20500.0
2010-03-03 10:25:00,12.57,12.58,12.56,12.58,21300.0,10.6177,10.6261,10.6093,10.6261,21300.0
2010-03-03 10:30:00,12.57,12.58,12.56,12.58,101700.0,10.6177,10.6261,10.6093,10.6261,101700.0
2010-03-03 10:35:00,12.58,12.63,12.57,12.63,56900.0,10.6261,10.6684,10.6177,10.6684,56900.0
2010-03-03 10:40:00,12.62,12.66,12.61,12.65,55000.0,10.6599,10.6937,10.6515,10.6853,55000.0
2010-03-03 10:45:00,12.66,12.68,12.65,12.68,49700.0,10.6937,10.7106,10.6853,10.7106,49700.0
2010-03-03 10:50:00,12.68,12.7,12.67,12.7,64200.0,10.7106,10.7275,10.7022,10.7275,64200.0
2010-03-03 10:55:00,12.7,12.72,12.67,12.67,81400.0,10.7275,10.7444,10.7022,10.7022,81400.0
2010-03-03 11:00:00,12.67,12.72,12.66,12.72,139500.0,10.7022,10.7444,10.6937,10.7444,139500.0
2010-03-03 11:05:00,12.73,12.77,12.73,12.74,83100.0,10.7528,10.7866,10.7528,10.7613,83100.0
2010-03-03 11:10:00,12.74,12.74,12.7,12.71,78700.0,10.7613,10.7613,10.7275,10.736,78700.0
2010-03-03 11:15:00,12.71,12.72,12.7,12.7,54600.0,10.736,10.7444,10.7275,10.7275,54600.0
2010-03-03 11:20:00,12.7,12.7,12.67,12.69,31000.0,10.7275,10.7275,10.7022,10.7191,31000.0
2010-03-03 11:25:00,12.69,12.72,12.69,12.7,33400.0,10.7191,10.7444,10.7191,10.7275,33400.0
2010-03-03 11:30:00,12.71,12.73,12.7,12.7,40800.0,10.736,10.7528,10.7275,10.7275,40800.0
2010-03-03 11:35:00,12.71,12.73,12.68,12.7,51100.0,10.736,10.7528,10.7106,10.7275,51100.0
2010-03-03 11:40:00,12.7,12.73,12.7,12.73,50200.0,10.7275,10.7528,10.7275,10.7528,50200.0
2010-03-03 11:45:00,12.73,12.75,12.73,12.75,17400.0,10.7528,10.7697,10.7528,10.7697,17400.0
2010-03-03 11:50:00,12.75,12.75,12.73,12.74,29800.0,10.7697,10.7697,10.7528,10.7613,29800.0
2010-03-03 11:55:00,12.74,12.75,12.74,12.74,13400.0,10.7613,10.7697,10.7613,10.7613,13400.0
2010-03-03 12:00:00,12.74,12.75,12.73,12.73,174400.0,10.7613,10.7697,10.7528,10.7528,174400.0
2010-03-03 12:05:00,12.73,12.74,12.69,12.7,31200.0,10.7528,10.7613,10.7191,10.7275,31200.0
2010-03-03 12:10:00,12.7,12.71,12.69,12.71,20900.0,10.7275,10.736,10.7191,10.736,20900.0
2010-03-03 12:15:00,12.7,12.71,12.7,12.71,4200.0,10.7275,10.736,10.7275,10.736,4200.0
2010-03-03 12:20:00,12.7,12.72,12.7,12.72,10500.0,10.7275,10.7444,10.7275,10.7444,10500.0
2010-03-03 12:25:00,12.71,12.72,12.7,12.71,20500.0,10.736,10.7444,10.7275,10.736,20500.0
2010-03-03 12:30:00,12.71,12.72,12.71,12.71,16000.0,10.736,10.7444,10.736,10.736,16000.0
2010-03-03 12:35:00,12.71,12.72,12.7,12.7,10700.0,10.736,10.7444,10.7275,10.7275,10700.0
2010-03-03 12:40:00,12.71,12.71,12.69,12.69,27800.0,10.736,10.736,10.7191,10.7191,27800.0
2010-03-03 12:45:00,12.69,12.72,12.69,12.72,42200.0,10.7191,10.7444,10.7191,10.7444,42200.0
2010-03-03 12:50:00,12.71,12.71,12.69,12.69,22400.0,10.736,10.736,10.7191,10.7191,22400.0
2010-03-03 12:55:00,12.7,12.72,12.69,12.7,50100.0,10.7275,10.7444,10.7191,10.7275,50100.0
2010-03-03 13:00:00,12.71,12.73,12.7,12.73,23300.0,10.736,10.7528,10.7275,10.7528,23300.0
2010-03-03 13:05:00,12.73,12.73,12.72,12.72,13800.0,10.7528,10.7528,10.7444,10.7444,13800.0
2010-03-03 13:10:00,12.72,12.73,12.72,12.72,22200.0,10.7444,10.7528,10.7444,10.7444,22200.0
2010-03-03 13:15:00,12.72,12.74,12.72,12.73,32600.0,10.7444,10.7613,10.7444,10.7528,32600.0
2010-03-03 13:20:00,12.73,12.74,12.7,12.7,124100.0,10.7528,10.7613,10.7275,10.7275,124100.0
2010-03-03 13:25:00,12.71,12.74,12.7,12.74,82900.0,10.736,10.7613,10.7275,10.7613,82900.0
2010-03-03 13:30:00,12.73,12.74,12.72,12.72,40500.0,10.7528,10.7613,10.7444,10.7444,40500.0
2010-03-03 13:35:00,12.73,12.74,12.72,12.74,31100.0,10.7528,10.7613,10.7444,10.7613,31100.0
2010-03-03 13:40:00,12.74,12.76,12.74,12.75,26000.0,10.7613,10.7782,10.7613,10.7697,26000.0
2010-03-03 13:45:00,12.76,12.77,12.75,12.77,60700.0,10.7782,10.7866,10.7697,10.7866,60700.0
2010-03-03 13:50:00,12.76,12.79,12.76,12.78,40200.0,10.7782,10.8035,10.7782,10.7951,40200.0
2010-03-03 13:55:00,12.78,12.8,12.77,12.8,62300.0,10.7951,10.812,10.7866,10.812,62300.0
2010-03-03 14:00:00,12.8,12.8,12.77,12.77,49100.0,10.812,10.812,10.7866,10.7866,49100.0
2010-03-03 14:05:00,12.77,12.78,12.75,12.76,25600.0,10.7866,10.7951,10.7697,10.7782,25600.0
2010-03-03 14:10:00,12.75,12.76,12.74,12.75,34400.0,10.7697,10.7782,10.7613,10.7697,34400.0
2010-03-03 14:15:00,12.75,12.76,12.72,12.75,58400.0,10.7697,10.7782,10.7444,10.7697,58400.0
2010-03-03 14:20:00,12.74,12.75,12.7,12.72,41400.0,10.7613,10.7697,10.7275,10.7444,41400.0
2010-03-03 14:25:00,12.72,12.73,12.69,12.69,117800.0,10.7444,10.7528,10.7191,10.7191,117800.0
2010-03-03 14:30:00,12.69,12.69,12.65,12.65,137700.0,10.7191,10.7191,10.6853,10.6853,137700.0
2010-03-03 14:35:00,12.65,12.67,12.62,12.62,40200.0,10.6853,10.7022,10.6599,10.6599,40200.0
2010-03-03 14:40:00,12.62,12.64,12.59,12.59,78600.0,10.6599,10.6768,10.6346,10.6346,78600.0
2010-03-03 14:45:00,12.58,12.61,12.56,12.56,113600.0,10.6261,10.6515,10.6093,10.6093,113600.0
2010-03-03 14:50:00,12.56,12.61,12.56,12.6,47000.0,10.6093,10.6515,10.6093,10.643,47000.0
2010-03-03 14:55:00,12.6,12.62,12.57,12.58,173900.0,10.643,10.6599,10.6177,10.6261,173900.0
2010-03-03 15:00:00,12.58,12.6,12.56,12.58,111600.0,10.6261,10.643,10.6093,10.6261,111600.0
2010-03-03 15:05:00,12.58,12.58,12.55,12.57,83100.0,10.6261,10.6261,10.6008,10.6177,83100.0
2010-03-03 15:10:00,12.57,12.58,12.55,12.57,66900.0,10.6177,10.6261,10.6008,10.6177,66900.0
2010-03-03 15:15:00,12.58,12.6,12.57,12.57,67700.0,10.6261,10.643,10.6177,10.6177,67700.0
2010-03-03 15:20:00,12.57,12.59,12.56,12.57,108300.0,10.6177,10.6346,10.6093,10.6177,108300.0
2010-03-03 15:25:00,12.58,12.59,12.56,12.57,80900.0,10.6261,10.6346,10.6093,10.6177,80900.0
2010-03-03 15:30:00,12.58,12.58,12.55,12.57,113700.0,10.6261,10.6261,10.6008,10.6177,113700.0
2010-03-03 15:35:00,12.57,12.59,12.56,12.56,227200.0,10.6177,10.6346,10.6093,10.6093,227200.0
2010-03-03 15:40:00,12.56,12.57,12.56,12.57,48400.0,10.6093,10.6177,10.6093,10.6177,48400.0
2010-03-03 15:45:00,12.56,12.61,12.56,12.6,189700.0,10.6093,10.6515,10.6093,10.643,189700.0
2010-03-03 15:50:00,12.6,12.61,12.59,12.59,221500.0,10.643,10.6515,10.6346,10.6346,221500.0
2010-03-03 15:55:00,12.59,12.59,12.57,12.57,351900.0,10.6346,10.6346,10.6177,10.6177,351900.0
2010-03-04 09:30:00,12.59,12.65,12.48,12.51,45000.0,10.6346,10.6853,10.5417,10.567,45000.0
2010-03-04 09:35:00,12.52,12.59,12.52,12.57,35300.0,10.5755,10.6346,10.5755,10.6177,35300.0
2010-03-04 09:40:00,12.57,12.66,12.57,12.65,54500.0,10.6177,10.6937,10.6177,10.6853,54500.0
2010-03-04 09:45:00,12.66,12.67,12.63,12.66,37500.0,10.6937,10.7022,10.6684,10.6937,37500.0
2010-03-04 09:50:00,12.66,12.71,12.65,12.7,35600.0,10.6937,10.736,10.6853,10.7275,35600.0
2010-03-04 09:55:00,12.7,12.72,12.68,12.72,24600.0,10.7275,10.7444,10.7106,10.7444,24600.0
2010-03-04 10:00:00,12.71,12.72,12.61,12.67,123000.0,10.736,10.7444,10.6515,10.7022,123000.0
2010-03-04 10:05:00,12.67,12.68,12.65,12.65,24000.0,10.7022,10.7106,10.6853,10.6853,24000.0
2010-03-04 10:10:00,12.65,12.67,12.64,12.66,15400.0,10.6853,10.7022,10.6768,10.6937,15400.0
2010-03-04 10:15:00,12.66,12.66,12.62,12.65,47700.0,10.6937,10.6937,10.6599,10.6853,47700.0
2010-03-04 10:20:00,12.65,12.65,12.57,12.58,81400.0,10.6853,10.6853,10.6177,10.6261,81400.0
2010-03-04 10:25:00,12.58,12.6,12.55,12.59,80800.0,10.6261,10.643,10.6008,10.6346,80800.0
2010-03-04 10:30:00,12.59,12.59,12.52,12.54,83800.0,10.6346,10.6346,10.5755,10.5924,83800.0
2010-03-04 10:35:00,12.55,12.56,12.53,12.56,58500.0,10.6008,10.6093,10.5839,10.6093,58500.0
2010-03-04 10:40:00,12.55,12.56,12.52,12.55,63500.0,10.6008,10.6093,10.5755,10.6008,63500.0
2010-03-04 10:45:00,12.54,12.54,12.52,12.53,27100.0,10.5924,10.5924,10.5755,10.5839,27100.0
2010-03-04 10:50:00,12.53,12.53,12.5,12.5,38800.0,10.5839,10.5839,10.5586,10.5586,38800.0
2010-03-04 10:55:00,12.51,12.52,12.49,12.52,61900.0,10.567,10.5755,10.5501,10.5755,61900.0
2010-03-04 11:00:00,12.51,12.53,12.5,12.52,30900.0,10.567,10.5839,10.5586,10.5755,30900.0
2010-03-04 11:05:00,12.53,12.55,12.52,12.52,99700.0,10.5839,10.6008,10.5755,10.5755,99700.0
2010-03-04 11:10:00,12.53,12.57,12.53,12.57,24300.0,10.5839,10.6177,10.5839,10.6177,24300.0
2010-03-04 11:15:00,12.57,12.58,12.56,12.56,19000.0,10.6177,10.6261,10.6093,10.6093,19000.0
2010-03-04 11:20:00,12.56,12.56,12.55,12.56,29500.0,10.6093,10.6093,10.6008,10.6093,29500.0
2010-03-04 11:25:00,12.56,12.58,12.56,12.58,20700.0,10.6093,10.6261,10.6093,10.6261,20700.0
2010-03-04 11:30:00,12.58,12.58,12.55,12.55,29300.0,10.6261,10.6261,10.6008,10.6008,29300.0
2010-03-04 11:35:00,12.54,12.54,12.51,12.51,26000.0,10.5924,10.5924,10.567,10.567,26000.0
2010-03-04 11:40:00,12.52,12.53,12.5,12.51,45400.0,10.5755,10.5839,10.5586,10.567,45400.0
2010-03-04 11:45:00,12.5,12.53,12.49,12.52,40100.0,10.5586,10.5839,10.5501,10.5755,40100.0
2010-03-04 11:50:00,12.52,12.54,12.52,12.54,9800.0,10.5755,10.5924,10.5755,10.5924,9800.0
2010-03-04 11:55:00,12.54,12.54,12.52,12.53,36400.0,10.5924,10.5924,10.5755,10.5839,36400.0
2010-03-04 12:00:00,12.53,12.53,12.48,12.5,79600.0,10.5839,10.5839,10.5417,10.5586,79600.0
2010-03-04 12:05:00,12.5,12.51,12.48,12.48,82500.0,10.5586,10.567,10.5417,10.5417,82500.0
2010-03-04 12:10:00,12.48,12.5,12.48,12.5,21700.0,10.5417,10.5586,10.5417,10.5586,21700.0
2010-03-04 12:15:00,12.49,12.5,12.49,12.49,10100.0,10.5501,10.5586,10.5501,10.5501,10100.0
2010-03-04 12:20:00,12.49,12.5,12.49,12.49,7400.0,10.5501,10.5586,10.5501,10.5501,7400.0
2010-03-04 12:25:00,12.49,12.5,12.49,12.5,2600.0,10.5501,10.5586,10.5501,10.5586,2600.0
2010-03-04 12:30:00,12.5,12.5,12.49,12.5,6600.0,10.5586,10.5586,10.5501,10.5586,6600.0
2010-03-04 12:35:00,12.5,12.5,12.48,12.48,25700.0,10.5586,10.5586,10.5417,10.5417,25700.0
2010-03-04 12:40:00,12.48,12.49,12.48,12.48,7700.0,10.5417,10.5501,10.5417,10.5417,7700.0
2010-03-04 12:45:00,12.48,12.49,12.48,12.49,3700.0,10.5417,10.5501,10.5417,10.5501,3700.0
2010-03-04 12:50:00,12.49,12.49,12.47,12.48,38400.0,10.5501,10.5501,10.5332,10.5417,38400.0
2010-03-04 12:55:00,12.49,12.49,12.48,12.49,7400.0,10.5501,10.5501,10.5417,10.5501,7400.0
2010-03-04 13:00:00,12.48,12.49,12.47,12.48,16500.0,10.5417,10.5501,10.5332,10.5417,16500.0
2010-03-04 13:05:00,12.47,12.47,12.41,12.41,141800.0,10.5332,10.5332,10.4825,10.4825,141800.0
2010-03-04 13:10:00,12.41,12.42,12.4,12.42,26800.0,10.4825,10.491,10.4741,10.491,26800.0
2010-03-04 13:15:00,12.42,12.44,12.41,12.43,29500.0,10.491,10.5079,10.4825,10.4994,29500.0
2010-03-04 13:20:00,12.43,12.43,12.42,12.43,15000.0,10.4994,10.4994,10.491,10.4994,15000.0
2010-03-04 13:25:00,12.42,12.43,12.42,12.43,27600.0,10.491,10.4994,10.491,10.4994,27600.0
2010-03-04 13:30:00,12.42,12.43,12.4,12.42,93000.0,10.491,10.4994,10.4741,10.491,93000.0
2010-03-04 13:35:00,12.42,12.43,12.41,12.43,25900.0,10.491,10.4994,10.4825,10.4994,25900.0
2010-03-04 13:40:00,12.43,12.43,12.42,12.43,7600.0,10.4994,10.4994,10.491,10.4994,7600.0
2010-03-04 13:45:00,12.43,12.43,12.4,12.41,28800.0,10.4994,10.4994,10.4741,10.4825,28800.0
2010-03-04 13:50:00,12.41,12.42,12.4,12.42,19000.0,10.4825,10.491,10.4741,10.491,19000.0
2010-03-04 13:55:00,12.42,12.42,12.41,12.42,24300.0,10.491,10.491,10.4825,10.491,24300.0
2010-03-04 14:00:00,12.41,12.42,12.41,12.42,5500.0,10.4825,10.491,10.4825,10.491,5500.0
2010-03-04 14:05:00,12.42,12.42,12.41,12.42,4800.0,10.491,10.491,10.4825,10.491,4800.0
2010-03-04 14:10:00,12.41,12.41,12.4,12.4,47400.0,10.4825,10.4825,10.4741,10.4741,47400.0
2010-03-04 14:15:00,12.4,12.4,12.34,12.34,219000.0,10.4741,10.4741,10.4234,10.4234,219000.0
2010-03-04 14:20:00,12.35,12.35,12.32,12.33,47600.0,10.4319,10.4319,10.4065,10.415,47600.0
2010-03-04 14:25:00,12.33,12.33,12.31,12.31,57900.0,10.415,10.415,10.3981,10.3981,57900.0
2010-03-04 14:30:00,12.32,12.38,12.31,12.34,262000.0,10.4065,10.4572,10.3981,10.4234,262000.0
2010-03-04 14:35:00,12.34,12.37,12.33,12.37,48300.0,10.4234,10.4488,10.415,10.4488,48300.0
2010-03-04 14:40:00,12.37,12.41,12.36,12.41,58500.0,10.4488,10.4825,10.4403,10.4825,58500.0
2010-03-04 14:45:00,12.41,12.42,12.4,12.42,13100.0,10.4825,10.491,10.4741,10.491,13100.0
2010-03-04 14:50:00,12.42,12.42,12.4,12.41,26900.0,10.491,10.491,10.4741,10.4825,26900.0
2010-03-04 14:55:00,12.4,12.41,12.4,12.4,9200.0,10.4741,10.4825,10.4741,10.4741,9200.0
2010-03-04 15:00:00,12.4,12.41,12.39,12.4,44100.0,10.4741,10.4825,10.4657,10.4741,44100.0
2010-03-04 15:05:00,12.4,12.43,12.4,12.42,82400.0,10.4741,10.4994,10.4741,10.491,82400.0
2010-03-04 15:10:00,12.43,12.43,12.41,12.42,24500.0,10.4994,10.4994,10.4825,10.491,24500.0
2010-03-04 15:15:00,12.42,12.42,12.4,12.4,14900.0,10.491,10.491,10.4741,10.4741,14900.0
2010-03-04 15:20:00,12.41,12.41,12.4,12.41,69300.0,10.4825,10.4825,10.4741,10.4825,69300.0
2010-03-04 15:25:00,12.42,12.42,12.4,12.42,91000.0,10.491,10.491,10.4741,10.491,91000.0
2010-03-04 15:30:00,12.42,12.44,12.4,12.42,66900.0,10.491,10.5079,10.4741,10.491,66900.0
2010-03-04 15:35:00,12.42,12.42,12.41,12.42,22300.0,10.491,10.491,10.4825,10.491,22300.0
2010-03-04 15:40:00,12.42,12.45,12.41,12.44,60900.0,10.491,10.5163,10.4825,10.5079,60900.0
2010-03-04 15:45:00,12.45,12.49,12.44,12.46,114300.0,10.5163,10.5501,10.5079,10.5248,114300.0
2010-03-04 15:50:00,12.47,12.48,12.46,12.48,116100.0,10.5332,10.5417,10.5248,10.5417,116100.0
2010-03-04 15:55:00,12.48,12.49,12.47,12.48,448000.0,10.5417,10.5501,10.5332,10.5417,448000.0
2010-03-05 09:30:00,12.58,12.64,12.55,12.62,39900.0,10.6261,10.6768,10.6008,10.6599,39900.0
2010-03-05 09:35:00,12.62,12.64,12.57,12.57,64600.0,10.6599,10.6768,10.6177,10.6177,64600.0
2010-03-05 09:40:00,12.57,12.63,12.55,12.63,75100.0,10.6177,10.6684,10.6008,10.6684,75100.0
2010-03-05 09:45:00,12.62,12.66,12.61,12.66,32100.0,10.6599,10.6937,10.6515,10.6937,32100.0
2010-03-05 09:50:00,12.67,12.71,12.66,12.71,71400.0,10.7022,10.736,10.6937,10.736,71400.0
2010-03-05 09:55:00,12.71,12.74,12.71,12.72,37000.0,10.736,10.7613,10.736,10.7444,37000.0
2010-03-05 10:00:00,12.72,12.73,12.67,12.67,31300.0,10.7444,10.7528,10.7022,10.7022,31300.0
2010-03-05 10:05:00,12.67,12.68,12.66,12.68,20300.0,10.7022,10.7106,10.6937,10.7106,20300.0
2010-03-05 10:10:00,12.69,12.7,12.67,12.7,47100.0,10.7191,10.7275,10.7022,10.7275,47100.0
2010-03-05 10:15:00,12.7,12.73,12.69,12.7,23100.0,10.7275,10.7528,10.7191,10.7275,23100.0
2010-03-05 10:20:00,12.7,12.74,12.66,12.72,145000.0,10.7275,10.7613,10.6937,10.7444,145000.0
2010-03-05 10:25:00,12.73,12.75,12.72,12.75,48200.0,10.7528,10.7697,10.7444,10.7697,48200.0
2010-03-05 10:30:00,12.76,12.77,12.73,12.75,79700.0,10.7782,10.7866,10.7528,10.7697,79700.0
2010-03-05 10:35:00,12.74,12.76,12.73,12.76,34200.0,10.7613,10.7782,10.7528,10.7782,34200.0
2010-03-05 10:40:00,12.76,12.77,12.72,12.73,59000.0,10.7782,10.7866,10.7444,10.7528,59000.0
2010-03-05 10:45:00,12.72,12.74,12.72,12.74,48800.0,10.7444,10.7613,10.7444,10.7613,48800.0
2010-03-05 10:50:00,12.73,12.73,12.7,12.73,78900.0,10.7528,10.7528,10.7275,10.7528,78900.0
2010-03-05 10:55:00,12.72,12.74,12.72,12.74,10900.0,10.7444,10.7613,10.7444,10.7613,10900.0
2010-03-05 11:00:00,12.74,12.76,12.73,12.76,14000.0,10.7613,10.7782,10.7528,10.7782,14000.0
2010-03-05 11:05:00,12.75,12.77,12.75,12.77,17800.0,10.7697,10.7866,10.7697,10.7866,17800.0
2010-03-05 11:10:00,12.77,12.77,12.74,12.74,57400.0,10.7866,10.7866,10.7613,10.7613,57400.0
2010-03-05 11:15:00,12.74,12.75,12.73,12.74,286700.0,10.7613,10.7697,10.7528,10.7613,286700.0
2010-03-05 11:20:00,12.74,12.79,12.74,12.76,109800.0,10.7613,10.8035,10.7613,10.7782,109800.0
2010-03-05 11:25:00,12.77,12.78,12.73,12.74,103700.0,10.7866,10.7951,10.7528,10.7613,103700.0
2010-03-05 11:30:00,12.74,12.74,12.73,12.73,30300.0,10.7613,10.7613,10.7528,10.7528,30300.0
2010-03-05 11:35:00,12.73,12.74,12.73,12.74,10900.0,10.7528,10.7613,10.7528,10.7613,10900.0
2010-03-05 11:40:00,12.74,12.76,12.74,12.75,13400.0,10.7613,10.7782,10.7613,10.7697,13400.0
2010-03-05 11:45:00,12.75,12.76,12.74,12.75,16600.0,10.7697,10.7782,10.7613,10.7697,16600.0
2010-03-05 11:50:00,12.75,12.75,12.74,12.74,26500.0,10.7697,10.7697,10.7613,10.7613,26500.0
2010-03-05 11:55:00,12.75,12.75,12.74,12.75,12200.0,10.7697,10.7697,10.7613,10.7697,12200.0
2010-03-05 12:00:00,12.75,12.75,12.73,12.74,71600.0,10.7697,10.7697,10.7528,10.7613,71600.0
2010-03-05 12:05:00,12.74,12.75,12.73,12.74,12500.0,10.7613,10.7697,10.7528,10.7613,12500.0
2010-03-05 12:10:00,12.74,12.75,12.72,12.75,248400.0,10.7613,10.7697,10.7444,10.7697,248400.0
2010-03-05 12:15:00,12.75,12.76,12.73,12.76,232000.0,10.7697,10.7782,10.7528,10.7782,232000.0
2010-03-05 12:20:00,12.75,12.78,12.74,12.78,108600.0,10.7697,10.7951,10.7613,10.7951,108600.0
2010-03-05 12:25:00,12.78,12.78,12.74,12.75,75900.0,10.7951,10.7951,10.7613,10.7697,75900.0
2010-03-05 12:30:00,12.75,12.76,12.74,12.75,33900.0,10.7697,10.7782,10.7613,10.7697,33900.0
2010-03-05 12:35:00,12.75,12.76,12.74,12.76,4800.0,10.7697,10.7782,10.7613,10.7782,4800.0
2010-03-05 12:40:00,12.76,12.77,12.74,12.75,43700.0,10.7782,10.7866,10.7613,10.7697,43700.0
2010-03-05 12:45:00,12.75,12.76,12.75,12.75,800.0,10.7697,10.7782,10.7697,10.7697,800.0
2010-03-05 12:50:00,12.75,12.77,12.73,12.74,122900.0,10.7697,10.7866,10.7528,10.7613,122900.0
2010-03-05 12:55:00,12.74,12.75,12.74,12.75,9100.0,10.7613,10.7697,10.7613,10.7697,9100.0
2010-03-05 13:00:00,12.75,12.75,12.73,12.73,12400.0,10.7697,10.7697,10.7528,10.7528,12400.0
2010-03-05 13:05:00,12.74,12.75,12.7,12.74,137900.0,10.7613,10.7697,10.7275,10.7613,137900.0
2010-03-05 13:10:00,12.74,12.75,12.69,12.73,192900.0,10.7613,10.7697,10.7191,10.7528,192900.0
2010-03-05 13:15:00,12.72,12.74,12.72,12.73,4200.0,10.7444,10.7613,10.7444,10.7528,4200.0
2010-03-05 13:20:00,12.74,12.75,12.73,12.74,7300.0,10.7613,10.7697,10.7528,10.7613,7300.0
2010-03-05 13:25:00,12.74,12.74,12.71,12.73,51900.0,10.7613,10.7613,10.736,10.7528,51900.0
2010-03-05 13:30:00,12.72,12.75,12.72,12.75,8800.0,10.7444,10.7697,10.7444,10.7697,8800.0
2010-03-05 13:35:00,12.75,12.75,12.72,12.73,30000.0,10.7697,10.7697,10.7444,10.7528,30000.0
2010-03-05 13:40:00,12.73,12.75,12.73,12.75,6100.0,10.7528,10.7697,10.7528,10.7697,6100.0
2010-03-05 13:45:00,12.75,12.76,12.75,12.75,11100.0,10.7697,10.7782,10.7697,10.7697,11100.0
2010-03-05 13:50:00,12.76,12.76,12.75,12.75,10200.0,10.7782,10.7782,10.7697,10.7697,10200.0
2010-03-05 13:55:00,12.74,12.76,12.74,12.75,15700.0,10.7613,10.7782,10.7613,10.7697,15700.0
2010-03-05 14:00:00,12.76,12.76,12.74,12.75,13500.0,10.7782,10.7782,10.7613,10.7697,13500.0
2010-03-05 14:05:00,12.74,12.75,12.74,12.75,20100.0,10.7613,10.7697,10.7613,10.7697,20100.0
2010-03-05 14:10:00,12.75,12.75,12.74,12.74,5200.0,10.7697,10.7697,10.7613,10.7613,5200.0
2010-03-05 14:15:00,12.74,12.77,12.74,12.77,23700.0,10.7613,10.7866,10.7613,10.7866,23700.0
2010-03-05 14:20:00,12.77,12.77,12.76,12.77,9300.0,10.7866,10.7866,10.7782,10.7866,9300.0
2010-03-05 14:25:00,12.77,12.79,12.77,12.79,41100.0,10.7866,10.8035,10.7866,10.8035,41100.0
2010-03-05 14:30:00,12.78,12.79,12.78,12.78,45500.0,10.7951,10.8035,10.7951,10.7951,45500.0
2010-03-05 14:35:00,12.78,12.8,12.78,12.79,12500.0,10.7951,10.812,10.7951,10.8035,12500.0
2010-03-05 14:40:00,12.79,12.81,12.78,12.81,69600.0,10.8035,10.8204,10.7951,10.8204,69600.0
2010-03-05 14:45:00,12.8,12.85,12.8,12.84,118000.0,10.812,10.8542,10.812,10.8458,118000.0
2010-03-05 14:50:00,12.83,12.88,12.83,12.86,121600.0,10.8373,10.8795,10.8373,10.8627,121600.0
2010-03-05 14:55:00,12.87,12.9,12.86,12.9,109800.0,10.8711,10.8964,10.8627,10.8964,109800.0
2010-03-05 15:00:00,12.89,12.93,12.89,12.92,120700.0,10.888,10.9218,10.888,10.9133,120700.0
2010-03-05 15:05:00,12.92,12.93,12.89,12.9,130700.0,10.9133,10.9218,10.888,10.8964,130700.0
2010-03-05 15:10:00,12.9,12.9,12.89,12.9,56200.0,10.8964,10.8964,10.888,10.8964,56200.0
2010-03-05 15:15:00,12.89,12.93,12.88,12.92,116200.0,10.888,10.9218,10.8795,10.9133,116200.0
2010-03-05 15:20:00,12.92,12.94,12.91,12.92,109900.0,10.9133,10.9302,10.9049,10.9133,109900.0
2010-03-05 15:25:00,12.92,12.94,12.89,12.89,178400.0,10.9133,10.9302,10.888,10.888,178400.0
2010-03-05 15:30:00,12.89,12.95,12.89,12.95,149800.0,10.888,10.9387,10.888,10.9387,149800.0
2010-03-05 15:35:00,12.95,12.95,12.92,12.94,134500.0,10.9387,10.9387,10.9133,10.9302,134500.0
2010-03-05 15:40:00,12.95,12.95,12.93,12.93,104300.0,10.9387,10.9387,10.9218,10.9218,104300.0
2010-03-05 15:45:00,12.94,12.94,12.91,12.91,90800.0,10.9302,10.9302,10.9049,10.9049,90800.0
2010-03-05 15:50:00,12.91,12.92,12.9,12.91,180100.0,10.9049,10.9133,10.8964,10.9049,180100.0
2010-03-05 15:55:00,12.9,12.91,12.85,12.88,640600.0,10.8964,10.9049,10.8542,10.8795,640600.0
2010-03-08 09:30:00,12.87,12.94,12.79,12.88,82300.0,10.8711,10.9302,10.8035,10.8795,82300.0
2010-03-08 09:35:00,12.9,12.97,12.89,12.91,43500.0,10.8964,10.9556,10.888,10.9049,43500.0
2010-03-08 09:40:00,12.91,12.98,12.9,12.97,37800.0,10.9049,10.964,10.8964,10.9556,37800.0
2010-03-08 09:45:00,12.97,12.97,12.94,12.94,26400.0,10.9556,10.9556,10.9302,10.9302,26400.0
2010-03-08 09:50:00,12.95,12.97,12.9,12.91,92300.0,10.9387,10.9556,10.8964,10.9049,92300.0
2010-03-08 09:55:00,12.91,12.91,12.87,12.88,49500.0,10.9049,10.9049,10.8711,10.8795,49500.0
2010-03-08 10:00:00,12.87,12.87,12.84,12.86,52500.0,10.8711,10.8711,10.8458,10.8627,52500.0
2010-03-08 10:05:00,12.86,12.91,12.85,12.91,57200.0,10.8627,10.9049,10.8542,10.9049,57200.0
2010-03-08 10:10:00,12.91,12.92,12.89,12.9,49500.0,10.9049,10.9133,10.888,10.8964,49500.0
2010-03-08 10:15:00,12.89,12.91,12.89,12.9,21500.0,10.888,10.9049,10.888,10.8964,21500.0
2010-03-08 10:20:00,12.9,12.9,12.89,12.9,14700.0,10.8964,10.8964,10.888,10.8964,14700.0
2010-03-08 10:25:00,12.89,12.9,12.89,12.89,6300.0,10.888,10.8964,10.888,10.888,6300.0
2010-03-08 10:30:00,12.89,12.9,12.83,12.84,45000.0,10.888,10.8964,10.8373,10.8458,45000.0
2010-03-08 10:35:00,12.83,12.85,12.82,12.85,54400.0,10.8373,10.8542,10.8289,10.8542,54400.0
2010-03-08 10:40:00,12.85,12.85,12.83,12.85,40100.0,10.8542,10.8542,10.8373,10.8542,40100.0
2010-03-08 10:45:00,12.85,12.87,12.85,12.86,13400.0,10.8542,10.8711,10.8542,10.8627,13400.0
2010-03-08 10:50:00,12.87,12.89,12.86,12.89,16700.0,10.8711,10.888,10.8627,10.888,16700.0
2010-03-08 10:55:00,12.89,12.89,12.88,12.89,6700.0,10.888,10.888,10.8795,10.888,6700.0
2010-03-08 11:00:00,12.89,12.89,12.88,12.88,22100.0,10.888,10.888,10.8795,10.8795,22100.0
2010-03-08 11:05:00,12.89,12.89,12.88,12.89,10300.0,10.888,10.888,10.8795,10.888,10300.0
2010-03-08 11:10:00,12.88,12.9,12.88,12.9,50400.0,10.8795,10.8964,10.8795,10.8964,50400.0
2010-03-08 11:15:00,12.9,12.9,12.88,12.88,32600.0,10.8964,10.8964,10.8795,10.8795,32600.0
2010-03-08 11:20:00,12.89,12.89,12.87,12.87,62400.0,10.888,10.888,10.8711,10.8711,62400.0
2010-03-08 11:25:00,12.87,12.88,12.87,12.88,18900.0,10.8711,10.8795,10.8711,10.8795,18900.0
2010-03-08 11:30:00,12.88,12.88,12.87,12.88,7500.0,10.8795,10.8795,10.8711,10.8795,7500.0
2010-03-08 11:35:00,12.88,12.88,12.87,12.88,5700.0,10.8795,10.8795,10.8711,10.8795,5700.0
2010-03-08 11:40:00,12.88,12.88,12.87,12.88,8800.0,10.8795,10.8795,10.8711,10.8795,8800.0
2010-03-08 11:45:00,12.88,12.88,12.87,12.88,4300.0,10.8795,10.8795,10.8711,10.8795,4300.0
2010-03-08 11:50:00,12.87,12.88,12.87,12.88,7400.0,10.8711,10.8795,10.8711,10.8795,7400.0
2010-03-08 11:55:00,12.88,12.91,12.87,12.91,70100.0,10.8795,10.9049,10.8711,10.9049,70100.0
2010-03-08 12:00:00,12.9,12.92,12.9,12.91,52200.0,10.8964,10.9133,10.8964,10.9049,52200.0
2010-03-08 12:05:00,12.92,12.92,12.91,12.91,7100.0,10.9133,10.9133,10.9049,10.9049,7100.0
2010-03-08 12:10:00,12.92,12.93,12.91,12.92,100600.0,10.9133,10.9218,10.9049,10.9133,100600.0
2010-03-08 12:15:00,12.91,12.94,12.91,12.94,19000.0,10.9049,10.9302,10.9049,10.9302,19000.0
2010-03-08 12:20:00,12.94,12.94,12.93,12.94,5800.0,10.9302,10.9302,10.9218,10.9302,5800.0
2010-03-08 12:25:00,12.94,12.94,12.93,12.94,10400.0,10.9302,10.9302,10.9218,10.9302,10400.0
2010-03-08 12:30:00,12.94,12.94,12.93,12.94,3500.0,10.9302,10.9302,10.9218,10.9302,3500.0
2010-03-08 12:35:00,12.94,12.94,12.93,12.94,2900.0,10.9302,10.9302,10.9218,10.9302,2900.0
2010-03-08 12:40:00,12.93,12.94,12.92,12.93,24400.0,10.9218,10.9302,10.9133,10.9218,24400.0
2010-03-08 12:45:00,12.92,12.93,12.91,12.91,31500.0,10.9133,10.9218,10.9049,10.9049,31500.0
2010-03-08 12:50:00,12.92,12.95,12.91,12.95,46000.0,10.9133,10.9387,10.9049,10.9387,46000.0
2010-03-08 12:55:00,12.94,12.96,12.94,12.96,15600.0,10.9302,10.9471,10.9302,10.9471,15600.0
2010-03-08 13:00:00,12.96,12.98,12.96,12.98,15400.0,10.9471,10.964,10.9471,10.964,15400.0
2010-03-08 13:05:00,12.98,12.98,12.97,12.97,9700.0,10.964,10.964,10.9556,10.9556,9700.0
2010-03-08 13:10:00,12.98,12.98,12.97,12.98,18800.0,10.964,10.964,10.9556,10.964,18800.0
2010-03-08 13:15:00,12.98,12.98,12.97,12.97,17700.0,10.964,10.964,10.9556,10.9556,17700.0
2010-03-08 13:20:00,12.98,12.98,12.97,12.97,11400.0,10.964,10.964,10.9556,10.9556,11400.0
2010-03-08 13:25:00,12.97,12.98,12.97,12.97,6000.0,10.9556,10.964,10.9556,10.9556,6000.0
2010-03-08 13:30:00,12.98,12.98,12.97,12.97,11400.0,10.964,10.964,10.9556,10.9556,11400.0
2010-03-08 13:35:00,12.98,12.98,12.97,12.98,28600.0,10.964,10.964,10.9556,10.964,28600.0
2010-03-08 13:40:00,12.98,12.98,12.96,12.97,55200.0,10.964,10.964,10.9471,10.9556,55200.0
2010-03-08 13:45:00,12.97,12.97,12.96,12.97,28300.0,10.9556,10.9556,10.9471,10.9556,28300.0
2010-03-08 13:50:00,12.96,12.97,12.96,12.97,27500.0,10.9471,10.9556,10.9471,10.9556,27500.0
2010-03-08 13:55:00,12.97,12.97,12.96,12.97,23800.0,10.9556,10.9556,10.9471,10.9556,23800.0
2010-03-08 14:00:00,12.97,12.97,12.96,12.97,9400.0,10.9556,10.9556,10.9471,10.9556,9400.0
2010-03-08 14:05:00,12.96,12.97,12.96,12.97,31000.0,10.9471,10.9556,10.9471,10.9556,31000.0
2010-03-08 14:10:00,12.97,12.97,12.96,12.97,13600.0,10.9556,10.9556,10.9471,10.9556,13600.0
2010-03-08 14:15:00,12.97,12.97,12.96,12.97,11400.0,10.9556,10.9556,10.9471,10.9556,11400.0
2010-03-08 14:20:00,12.97,12.97,12.95,12.97,79100.0,10.9556,10.9556,10.9387,10.9556,79100.0
2010-03-08 14:25:00,12.97,12.97,12.96,12.97,19600.0,10.9556,10.9556,10.9471,10.9556,19600.0
2010-03-08 14:30:00,12.97,12.98,12.96,12.98,28500.0,10.9556,10.964,10.9471,10.964,28500.0
2010-03-08 14:35:00,12.98,12.99,12.98,12.99,11500.0,10.964,10.9725,10.964,10.9725,11500.0
2010-03-08 14:40:00,12.98,12.99,12.98,12.98,21300.0,10.964,10.9725,10.964,10.964,21300.0
2010-03-08 14:45:00,12.99,12.99,12.98,12.99,8300.0,10.9725,10.9725,10.964,10.9725,8300.0
2010-03-08 14:50:00,12.98,12.99,12.98,12.99,9300.0,10.964,10.9725,10.964,10.9725,9300.0
2010-03-08 14:55:00,12.98,12.99,12.95,12.97,97100.0,10.964,10.9725,10.9387,10.9556,97100.0
2010-03-08 15:00:00,12.97,12.98,12.96,12.98,14500.0,10.9556,10.964,10.9471,10.964,14500.0
2010-03-08 15:05:00,12.98,12.98,12.96,12.96,71900.0,10.964,10.964,10.9471,10.9471,71900.0
2010-03-08 15:10:00,12.96,12.97,12.96,12.96,8900.0,10.9471,10.9556,10.9471,10.9471,8900.0
2010-03-08 15:15:00,12.97,12.97,12.96,12.97,15200.0,10.9556,10.9556,10.9471,10.9556,15200.0
2010-03-08 15:20:00,12.97,12.99,12.96,12.99,43600.0,10.9556,10.9725,10.9471,10.9725,43600.0
2010-03-08 15:25:00,12.99,12.99,12.98,12.98,15000.0,10.9725,10.9725,10.964,10.964,15000.0
2010-03-08 15:30:00,12.98,12.99,12.96,12.97,113400.0,10.964,10.9725,10.9471,10.9556,113400.0
2010-03-08 15:35:00,12.97,12.97,12.96,12.97,29600.0,10.9556,10.9556,10.9471,10.9556,29600.0
2010-03-08 15:40:00,12.97,12.97,12.96,12.97,48400.0,10.9556,10.9556,10.9471,10.9556,48400.0
2010-03-08 15:45:00,12.97,12.97,12.96,12.97,108600.0,10.9556,10.9556,10.9471,10.9556,108600.0
2010-03-08 15:50:00,12.97,12.97,12.96,12.97,114100.0,10.9556,10.9556,10.9471,10.9556,114100.0
2010-03-08 15:55:00,12.97,12.97,12.96,12.96,233400.0,10.9556,10.9556,10.9471,10.9471,233400.0
2010-03-09 09:30:00,12.9,12.93,12.83,12.9,62700.0,10.8964,10.9218,10.8373,10.8964,62700.0
2010-03-09 09:35:00,12.91,12.95,12.89,12.92,97000.0,10.9049,10.9387,10.888,10.9133,97000.0
2010-03-09 09:40:00,12.93,12.96,12.88,12.93,66600.0,10.9218,10.9471,10.8795,10.9218,66600.0
2010-03-09 09:45:00,12.92,12.92,12.89,12.91,73700.0,10.9133,10.9133,10.888,10.9049,73700.0
2010-03-09 09:50:00,12.9,12.91,12.9,12.91,101900.0,10.8964,10.9049,10.8964,10.9049,101900.0
2010-03-09 09:55:00,12.91,12.94,12.9,12.93,34400.0,10.9049,10.9302,10.8964,10.9218,34400.0
2010-03-09 10:00:00,12.94,12.95,12.9,12.95,24900.0,10.9302,10.9387,10.8964,10.9387,24900.0
2010-03-09 10:05:00,12.94,12.99,12.94,12.98,58600.0,10.9302,10.9725,10.9302,10.964,58600.0
2010-03-09 10:10:00,12.98,12.99,12.97,12.99,23000.0,10.964,10.9725,10.9556,10.9725,23000.0
2010-03-09 10:15:00,12.99,13.02,12.98,13.02,96300.0,10.9725,10.9978,10.964,10.9978,96300.0
2010-03-09 10:20:00,13.01,13.02,12.99,12.99,107700.0,10.9894,10.9978,10.9725,10.9725,107700.0
2010-03-09 10:25:00,12.99,13.02,12.99,13.0,24500.0,10.9725,10.9978,10.9725,10.9809,24500.0
2010-03-09 10:30:00,13.0,13.02,13.0,13.02,42000.0,10.9809,10.9978,10.9809,10.9978,42000.0
2010-03-09 10:35:00,13.03,13.05,13.0,13.02,77900.0,11.0063,11.0231,10.9809,10.9978,77900.0
2010-03-09 10:40:00,13.02,13.02,12.98,12.98,51500.0,10.9978,10.9978,10.964,10.964,51500.0
2010-03-09 10:45:00,12.98,13.0,12.98,12.99,28700.0,10.964,10.9809,10.964,10.9725,28700.0
2010-03-09 10:50:00,12.99,12.99,12.94,12.95,102000.0,10.9725,10.9725,10.9302,10.9387,102000.0
2010-03-09 10:55:00,12.95,12.95,12.94,12.95,7800.0,10.9387,10.9387,10.9302,10.9387,7800.0
2010-03-09 11:00:00,12.94,12.94,12.91,12.91,39600.0,10.9302,10.9302,10.9049,10.9049,39600.0
2010-03-09 11:05:00,12.91,12.94,12.9,12.91,66800.0,10.9049,10.9302,10.8964,10.9049,66800.0
2010-03-09 11:10:00,12.91,12.92,12.91,12.91,21300.0,10.9049,10.9133,10.9049,10.9049,21300.0
2010-03-09 11:15:00,12.92,12.93,12.91,12.93,10100.0,10.9133,10.9218,10.9049,10.9218,10100.0
2010-03-09 11:20:00,12.93,12.93,12.92,12.92,16800.0,10.9218,10.9218,10.9133,10.9133,16800.0
2010-03-09 11:25:00,12.93,12.93,12.9,12.91,43500.0,10.9218,10.9218,10.8964,10.9049,43500.0
2010-03-09 11:30:00,12.91,12.95,12.91,12.94,51000.0,10.9049,10.9387,10.9049,10.9302,51000.0
2010-03-09 11:35:00,12.94,12.97,12.93,12.94,196600.0,10.9302,10.9556,10.9218,10.9302,196600.0
2010-03-09 11:40:00,12.94,12.96,12.93,12.96,45400.0,10.9302,10.9471,10.9218,10.9471,45400.0
2010-03-09 11:45:00,12.96,12.96,12.95,12.95,5400.0,10.9471,10.9471,10.9387,10.9387,5400.0
2010-03-09 11:50:00,12.96,12.99,12.96,12.99,9500.0,10.9471,10.9725,10.9471,10.9725,9500.0
2010-03-09 11:55:00,12.99,13.0,12.98,12.98,18500.0,10.9725,10.9809,10.964,10.964,18500.0
2010-03-09 12:00:00,12.99,12.99,12.97,12.98,8600.0,10.9725,10.9725,10.9556,10.964,8600.0
2010-03-09 12:05:00,12.98,12.98,12.96,12.97,4000.0,10.964,10.964,10.9471,10.9556,4000.0
2010-03-09 12:10:00,12.97,13.0,12.97,13.0,64200.0,10.9556,10.9809,10.9556,10.9809,64200.0
2010-03-09 12:15:00,13.0,13.02,12.99,13.02,63600.0,10.9809,10.9978,10.9725,10.9978,63600.0
2010-03-09 12:20:00,13.01,13.05,13.01,13.05,31800.0,10.9894,11.0231,10.9894,11.0231,31800.0
2010-03-09 12:25:00,13.05,13.05,13.03,13.04,21100.0,11.0231,11.0231,11.0063,11.0147,21100.0
2010-03-09 12:30:00,13.04,13.07,13.03,13.06,224700.0,11.0147,11.04,11.0063,11.0316,224700.0
2010-03-09 12:35:00,13.07,13.07,13.06,13.06,4700.0,11.04,11.04,11.0316,11.0316,4700.0
2010-03-09 12:40:00,13.07,13.07,13.05,13.05,27700.0,11.04,11.04,11.0231,11.0231,27700.0
2010-03-09 12:45:00,13.06,13.06,13.03,13.05,28500.0,11.0316,11.0316,11.0063,11.0231,28500.0
2010-03-09 12:50:00,13.05,13.05,13.03,13.05,57400.0,11.0231,11.0231,11.0063,11.0231,57400.0
2010-03-09 12:55:00,13.05,13.06,13.04,13.05,32900.0,11.0231,11.0316,11.0147,11.0231,32900.0
2010-03-09 13:00:00,13.06,13.06,13.05,13.05,15100.0,11.0316,11.0316,11.0231,11.0231,15100.0
2010-03-09 13:05:00,13.05,13.08,13.05,13.08,17400.0,11.0231,11.0485,11.0231,11.0485,17400.0
2010-03-09 13:10:00,13.08,13.1,13.08,13.1,19700.0,11.0485,11.0654,11.0485,11.0654,19700.0
2010-03-09 13:15:00,13.09,13.1,13.09,13.1,19700.0,11.0569,11.0654,11.0569,11.0654,19700.0
2010-03-09 13:20:00,13.1,13.1,13.09,13.1,2000.0,11.0654,11.0654,11.0569,11.0654,2000.0
2010-03-09 13:25:00,13.1,13.11,13.1,13.11,31800.0,11.0654,11.0738,11.0654,11.0738,31800.0
2010-03-09 13:30:00,13.11,13.11,13.1,13.11,21100.0,11.0738,11.0738,11.0654,11.0738,21100.0
2010-03-09 13:35:00,13.11,13.12,13.1,13.1,31600.0,11.0738,11.0823,11.0654,11.0654,31600.0
2010-03-09 13:40:00,13.1,13.13,13.09,13.13,49600.0,11.0654,11.0907,11.0569,11.0907,49600.0
2010-03-09 13:45:00,13.12,13.13,13.1,13.11,31000.0,11.0823,11.0907,11.0654,11.0738,31000.0
2010-03-09 13:50:00,13.11,13.11,13.09,13.11,17600.0,11.0738,11.0738,11.0569,11.0738,17600.0
2010-03-09 13:55:00,13.11,13.11,13.09,13.1,19200.0,11.0738,11.0738,11.0569,11.0654,19200.0
2010-03-09 14:00:00,13.1,13.1,13.07,13.09,26200.0,11.0654,11.0654,11.04,11.0569,26200.0
2010-03-09 14:05:00,13.09,13.09,13.07,13.08,20600.0,11.0569,11.0569,11.04,11.0485,20600.0
2010-03-09 14:10:00,13.08,13.11,13.08,13.11,73600.0,11.0485,11.0738,11.0485,11.0738,73600.0
2010-03-09 14:15:00,13.11,13.11,13.1,13.11,30600.0,11.0738,11.0738,11.0654,11.0738,30600.0
2010-03-09 14:20:00,13.11,13.15,13.1,13.15,95600.0,11.0738,11.1076,11.0654,11.1076,95600.0
2010-03-09 14:25:00,13.15,13.16,13.13,13.14,48700.0,11.1076,11.1161,11.0907,11.0992,48700.0
2010-03-09 14:30:00,13.14,13.17,13.14,13.15,70300.0,11.0992,11.1245,11.0992,11.1076,70300.0
2010-03-09 14:35:00,13.15,13.17,13.13,13.16,72600.0,11.1076,11.1245,11.0907,11.1161,72600.0
2010-03-09 14:40:00,13.16,13.16,13.14,13.14,25500.0,11.1161,11.1161,11.0992,11.0992,25500.0
2010-03-09 14:45:00,13.14,13.16,13.14,13.15,46800.0,11.0992,11.1161,11.0992,11.1076,46800.0
2010-03-09 14:50:00,13.16,13.16,13.12,13.12,83000.0,11.1161,11.1161,11.0823,11.0823,83000.0
2010-03-09 14:55:00,13.12,13.14,13.11,13.13,175100.0,11.0823,11.0992,11.0738,11.0907,175100.0
2010-03-09 15:00:00,13.13,13.14,13.11,13.13,44700.0,11.0907,11.0992,11.0738,11.0907,44700.0
2010-03-09 15:05:00,13.13,13.16,13.13,13.16,95200.0,11.0907,11.1161,11.0907,11.1161,95200.0
2010-03-09 15:10:00,13.16,13.16,13.13,13.13,47300.0,11.1161,11.1161,11.0907,11.0907,47300.0
2010-03-09 15:15:00,13.13,13.13,13.1,13.1,56200.0,11.0907,11.0907,11.0654,11.0654,56200.0
2010-03-09 15:20:00,13.1,13.12,13.09,13.1,105000.0,11.0654,11.0823,11.0569,11.0654,105000.0
2010-03-09 15:25:00,13.1,13.11,13.06,13.1,91200.0,11.0654,11.0738,11.0316,11.0654,91200.0
2010-03-09 15:30:00,13.1,13.1,13.09,13.1,57900.0,11.0654,11.0654,11.0569,11.0654,57900.0
2010-03-09 15:35:00,13.1,13.1,13.09,13.09,64600.0,11.0654,11.0654,11.0569,11.0569,64600.0
2010-03-09 15:40:00,13.09,13.12,13.08,13.11,184400.0,11.0569,11.0823,11.0485,11.0738,184400.0
2010-03-09 15:45:00,13.11,13.12,13.1,13.12,106900.0,11.0738,11.0823,11.0654,11.0823,106900.0
2010-03-09 15:50:00,13.12,13.14,13.11,13.13,416100.0,11.0823,11.0992,11.0738,11.0907,416100.0
2010-03-09 15:55:00,13.13,13.13,13.09,13.09,387400.0,11.0907,11.0907,11.0569,11.0569,387400.0
2010-03-10 09:30:00,13.1,13.11,13.0,13.02,101900.0,11.0654,11.0738,10.9809,10.9978,101900.0
2010-03-10 09:35:00,13.02,13.08,13.01,13.06,79400.0,10.9978,11.0485,10.9894,11.0316,79400.0
2010-03-10 09:40:00,13.06,13.11,13.03,13.11,42200.0,11.0316,11.0738,11.0063,11.0738,42200.0
2010-03-10 09:45:00,13.1,13.17,13.08,13.15,70000.0,11.0654,11.1245,11.0485,11.1076,70000.0
2010-03-10 09:50:00,13.15,13.17,13.14,13.16,54100.0,11.1076,11.1245,11.0992,11.1161,54100.0
2010-03-10 09:55:00,13.16,13.16,13.11,13.15,80700.0,11.1161,11.1161,11.0738,11.1076,80700.0
2010-03-10 10:00:00,13.14,13.19,13.14,13.16,43700.0,11.0992,11.1414,11.0992,11.1161,43700.0
2010-03-10 10:05:00,13.16,13.16,13.13,13.14,59700.0,11.1161,11.1161,11.0907,11.0992,59700.0
2010-03-10 10:10:00,13.14,13.15,13.12,13.13,74700.0,11.0992,11.1076,11.0823,11.0907,74700.0
2010-03-10 10:15:00,13.14,13.14,13.08,13.1,53700.0,11.0992,11.0992,11.0485,11.0654,53700.0
2010-03-10 10:20:00,13.09,13.11,13.06,13.07,45700.0,11.0569,11.0738,11.0316,11.04,45700.0
2010-03-10 10:25:00,13.07,13.12,13.06,13.12,40400.0,11.04,11.0823,11.0316,11.0823,40400.0
2010-03-10 10:30:00,13.12,13.15,13.1,13.14,41000.0,11.0823,11.1076,11.0654,11.0992,41000.0
2010-03-10 10:35:00,13.13,13.17,13.13,13.14,81200.0,11.0907,11.1245,11.0907,11.0992,81200.0
2010-03-10 10:40:00,13.14,13.15,13.12,13.12,49400.0,11.0992,11.1076,11.0823,11.0823,49400.0
2010-03-10 10:45:00,13.12,13.13,13.11,13.12,28500.0,11.0823,11.0907,11.0738,11.0823,28500.0
2010-03-10 10:50:00,13.12,13.15,13.12,13.14,53400.0,11.0823,11.1076,11.0823,11.0992,53400.0
2010-03-10 10:55:00,13.14,13.16,13.12,13.13,82000.0,11.0992,11.1161,11.0823,11.0907,82000.0
2010-03-10 11:00:00,13.13,13.17,13.13,13.17,75600.0,11.0907,11.1245,11.0907,11.1245,75600.0
2010-03-10 11:05:00,13.17,13.2,13.17,13.2,136700.0,11.1245,11.1498,11.1245,11.1498,136700.0
2010-03-10 11:10:00,13.2,13.2,13.19,13.2,15400.0,11.1498,11.1498,11.1414,11.1498,15400.0
2010-03-10 11:15:00,13.19,13.22,13.18,13.22,123900.0,11.1414,11.1667,11.133,11.1667,123900.0
2010-03-10 11:20:00,13.22,13.22,13.19,13.21,38200.0,11.1667,11.1667,11.1414,11.1583,38200.0
2010-03-10 11:25:00,13.21,13.23,13.2,13.21,78600.0,11.1583,11.1752,11.1498,11.1583,78600.0
2010-03-10 11:30:00,13.22,13.22,13.18,13.21,56800.0,11.1667,11.1667,11.133,11.1583,56800.0
2010-03-10 11:35:00,13.22,13.22,13.2,13.21,35700.0,11.1667,11.1667,11.1498,11.1583,35700.0
2010-03-10 11:40:00,13.21,13.21,13.17,13.19,56700.0,11.1583,11.1583,11.1245,11.1414,56700.0
2010-03-10 11:45:00,13.19,13.2,13.18,13.18,29900.0,11.1414,11.1498,11.133,11.133,29900.0
2010-03-10 11:50:00,13.19,13.19,13.17,13.17,21100.0,11.1414,11.1414,11.1245,11.1245,21100.0
2010-03-10 11:55:00,13.17,13.18,13.14,13.16,61500.0,11.1245,11.133,11.0992,11.1161,61500.0
2010-03-10 12:00:00,13.15,13.16,13.13,13.14,72300.0,11.1076,11.1161,11.0907,11.0992,72300.0
2010-03-10 12:05:00,13.13,13.14,13.06,13.06,111100.0,11.0907,11.0992,11.0316,11.0316,111100.0
2010-03-10 12:10:00,13.05,13.07,13.03,13.03,56000.0,11.0231,11.04,11.0063,11.0063,56000.0
2010-03-10 12:15:00,13.04,13.05,13.02,13.03,53100.0,11.0147,11.0231,10.9978,11.0063,53100.0
2010-03-10 12:20:00,13.03,13.05,13.03,13.03,18800.0,11.0063,11.0231,11.0063,11.0063,18800.0
2010-03-10 12:25:00,13.03,13.04,13.0,13.0,39000.0,11.0063,11.0147,10.9809,10.9809,39000.0
2010-03-10 12:30:00,13.0,13.0,12.96,12.96,190200.0,10.9809,10.9809,10.9471,10.9471,190200.0
2010-03-10 12:35:00,12.96,12.97,12.95,12.97,18000.0,10.9471,10.9556,10.9387,10.9556,18000.0
2010-03-10 12:40:00,12.97,12.97,12.96,12.97,5600.0,10.9556,10.9556,10.9471,10.9556,5600.0
2010-03-10 12:45:00,12.96,12.99,12.95,12.98,54400.0,10.9471,10.9725,10.9387,10.964,54400.0
2010-03-10 12:50:00,12.99,13.01,12.96,12.99,51000.0,10.9725,10.9894,10.9471,10.9725,51000.0
2010-03-10 12:55:00,13.0,13.01,12.99,12.99,12500.0,10.9809,10.9894,10.9725,10.9725,12500.0
2010-03-10 13:00:00,12.99,13.0,12.98,12.98,52200.0,10.9725,10.9809,10.964,10.964,52200.0
2010-03-10 13:05:00,12.99,13.0,12.96,12.96,35100.0,10.9725,10.9809,10.9471,10.9471,35100.0
2010-03-10 13:10:00,12.97,12.98,12.95,12.98,29200.0,10.9556,10.964,10.9387,10.964,29200.0
2010-03-10 13:15:00,12.98,13.02,12.98,12.99,53300.0,10.964,10.9978,10.964,10.9725,53300.0
2010-03-10 13:20:00,12.99,13.0,12.97,12.97,141600.0,10.9725,10.9809,10.9556,10.9556,141600.0
2010-03-10 13:25:00,12.97,12.98,12.95,12.95,30400.0,10.9556,10.964,10.9387,10.9387,30400.0
2010-03-10 13:30:00,12.95,12.96,12.95,12.95,5100.0,10.9387,10.9471,10.9387,10.9387,5100.0
2010-03-10 13:35:00,12.95,12.97,12.94,12.95,28700.0,10.9387,10.9556,10.9302,10.9387,28700.0
2010-03-10 13:40:00,12.96,12.96,12.94,12.96,46500.0,10.9471,10.9471,10.9302,10.9471,46500.0
2010-03-10 13:45:00,12.95,12.95,12.93,12.94,27200.0,10.9387,10.9387,10.9218,10.9302,27200.0
2010-03-10 13:50:00,12.94,12.94,12.9,12.9,35800.0,10.9302,10.9302,10.8964,10.8964,35800.0
2010-03-10 13:55:00,12.91,12.91,12.9,12.9,12500.0,10.9049,10.9049,10.8964,10.8964,12500.0
2010-03-10 14:00:00,12.91,12.94,12.9,12.94,47200.0,10.9049,10.9302,10.8964,10.9302,47200.0
2010-03-10 14:05:00,12.94,12.99,12.94,12.99,65400.0,10.9302,10.9725,10.9302,10.9725,65400.0
2010-03-10 14:10:00,12.98,12.99,12.96,12.98,55700.0,10.964,10.9725,10.9471,10.964,55700.0
2010-03-10 14:15:00,12.98,12.98,12.97,12.98,28000.0,10.964,10.964,10.9556,10.964,28000.0
2010-03-10 14:20:00,12.97,12.98,12.97,12.98,26600.0,10.9556,10.964,10.9556,10.964,26600.0
2010-03-10 14:25:00,12.97,12.98,12.96,12.97,45300.0,10.9556,10.964,10.9471,10.9556,45300.0
2010-03-10 14:30:00,12.97,12.98,12.95,12.98,111800.0,10.9556,10.964,10.9387,10.964,111800.0
2010-03-10 14:35:00,12.97,12.99,12.96,12.99,47500.0,10.9556,10.9725,10.9471,10.9725,47500.0
2010-03-10 14:40:00,12.98,13.0,12.98,13.0,30100.0,10.964,10.9809,10.964,10.9809,30100.0
2010-03-10 14:45:00,13.0,13.01,12.99,13.01,21600.0,10.9809,10.9894,10.9725,10.9894,21600.0
2010-03-10 14:50:00,13.0,13.01,12.95,12.96,97900.0,10.9809,10.9894,10.9387,10.9471,97900.0
2010-03-10 14:55:00,12.96,12.97,12.93,12.93,53300.0,10.9471,10.9556,10.9218,10.9218,53300.0
2010-03-10 15:00:00,12.92,12.94,12.92,12.92,20100.0,10.9133,10.9302,10.9133,10.9133,20100.0
2010-03-10 15:05:00,12.92,12.95,12.9,12.95,41300.0,10.9133,10.9387,10.8964,10.9387,41300.0
2010-03-10 15:10:00,12.94,12.95,12.93,12.94,43100.0,10.9302,10.9387,10.9218,10.9302,43100.0
2010-03-10 15:15:00,12.95,12.96,12.94,12.95,18000.0,10.9387,10.9471,10.9302,10.9387,18000.0
2010-03-10 15:20:00,12.95,12.96,12.95,12.96,22400.0,10.9387,10.9471,10.9387,10.9471,22400.0
2010-03-10 15:25:00,12.96,12.97,12.92,12.92,106000.0,10.9471,10.9556,10.9133,10.9133,106000.0
2010-03-10 15:30:00,12.92,12.93,12.9,12.93,82600.0,10.9133,10.9218,10.8964,10.9218,82600.0
2010-03-10 15:35:00,12.93,12.95,12.92,12.94,472100.0,10.9218,10.9387,10.9133,10.9302,472100.0
2010-03-10 15:40:00,12.94,12.98,12.94,12.98,57600.0,10.9302,10.964,10.9302,10.964,57600.0
2010-03-10 15:45:00,12.98,13.01,12.97,13.01,92700.0,10.964,10.9894,10.9556,10.9894,92700.0
2010-03-10 15:50:00,13.01,13.02,13.0,13.02,92100.0,10.9894,10.9978,10.9809,10.9978,92100.0
2010-03-10 15:55:00,13.01,13.02,13.0,13.0,233300.0,10.9894,10.9978,10.9809,10.9809,233300.0
2010-03-11 09:30:00,12.95,12.97,12.87,12.93,60400.0,10.9387,10.9556,10.8711,10.9218,60400.0
2010-03-11 09:35:00,12.93,12.98,12.88,12.89,86200.0,10.9218,10.964,10.8795,10.888,86200.0
2010-03-11 09:40:00,12.89,12.92,12.89,12.9,52200.0,10.888,10.9133,10.888,10.8964,52200.0
2010-03-11 09:45:00,12.9,12.92,12.89,12.89,110000.0,10.8964,10.9133,10.888,10.888,110000.0
2010-03-11 09:50:00,12.89,12.89,12.79,12.79,85700.0,10.888,10.888,10.8035,10.8035,85700.0
2010-03-11 09:55:00,12.79,12.81,12.76,12.76,54800.0,10.8035,10.8204,10.7782,10.7782,54800.0
2010-03-11 10:00:00,12.76,12.8,12.76,12.8,58700.0,10.7782,10.812,10.7782,10.812,58700.0
2010-03-11 10:05:00,12.8,12.81,12.78,12.78,20400.0,10.812,10.8204,10.7951,10.7951,20400.0
2010-03-11 10:10:00,12.78,12.79,12.76,12.76,32600.0,10.7951,10.8035,10.7782,10.7782,32600.0
2010-03-11 10:15:00,12.76,12.79,12.76,12.79,23300.0,10.7782,10.8035,10.7782,10.8035,23300.0
2010-03-11 10:20:00,12.79,12.8,12.76,12.8,65800.0,10.8035,10.812,10.7782,10.812,65800.0
2010-03-11 10:25:00,12.81,12.83,12.8,12.82,13100.0,10.8204,10.8373,10.812,10.8289,13100.0
2010-03-11 10:30:00,12.82,12.83,12.81,12.82,52100.0,10.8289,10.8373,10.8204,10.8289,52100.0
2010-03-11 10:35:00,12.81,12.84,12.81,12.83,30900.0,10.8204,10.8458,10.8204,10.8373,30900.0
2010-03-11 10:40:00,12.84,12.85,12.83,12.83,34600.0,10.8458,10.8542,10.8373,10.8373,34600.0
2010-03-11 10:45:00,12.83,12.85,12.82,12.84,35000.0,10.8373,10.8542,10.8289,10.8458,35000.0
2010-03-11 10:50:00,12.85,12.88,12.84,12.87,29300.0,10.8542,10.8795,10.8458,10.8711,29300.0
2010-03-11 10:55:00,12.88,12.88,12.86,12.87,15000.0,10.8795,10.8795,10.8627,10.8711,15000.0
2010-03-11 11:00:00,12.86,12.87,12.82,12.82,37700.0,10.8627,10.8711,10.8289,10.8289,37700.0
2010-03-11 11:05:00,12.82,12.83,12.8,12.82,44700.0,10.8289,10.8373,10.812,10.8289,44700.0
2010-03-11 11:10:00,12.82,12.82,12.77,12.79,130500.0,10.8289,10.8289,10.7866,10.8035,130500.0
2010-03-11 11:15:00,12.79,12.79,12.77,12.78,161500.0,10.8035,10.8035,10.7866,10.7951,161500.0
2010-03-11 11:20:00,12.78,12.78,12.77,12.78,152400.0,10.7951,10.7951,10.7866,10.7951,152400.0
2010-03-11 11:25:00,12.77,12.77,12.76,12.77,38500.0,10.7866,10.7866,10.7782,10.7866,38500.0
2010-03-11 11:30:00,12.77,12.77,12.75,12.76,69000.0,10.7866,10.7866,10.7697,10.7782,69000.0
2010-03-11 11:35:00,12.77,12.77,12.75,12.75,52700.0,10.7866,10.7866,10.7697,10.7697,52700.0
2010-03-11 11:40:00,12.75,12.76,12.73,12.75,174100.0,10.7697,10.7782,10.7528,10.7697,174100.0
2010-03-11 11:45:00,12.75,12.76,12.74,12.76,15500.0,10.7697,10.7782,10.7613,10.7782,15500.0
2010-03-11 11:50:00,12.75,12.77,12.75,12.77,15600.0,10.7697,10.7866,10.7697,10.7866,15600.0
2010-03-11 11:55:00,12.76,12.77,12.74,12.76,32800.0,10.7782,10.7866,10.7613,10.7782,32800.0
2010-03-11 12:00:00,12.76,12.77,12.75,12.77,21100.0,10.7782,10.7866,10.7697,10.7866,21100.0
2010-03-11 12:05:00,12.77,12.77,12.74,12.77,207500.0,10.7866,10.7866,10.7613,10.7866,207500.0
2010-03-11 12:10:00,12.77,12.78,12.75,12.75,61100.0,10.7866,10.7951,10.7697,10.7697,61100.0
2010-03-11 12:15:00,12.75,12.78,12.75,12.76,83100.0,10.7697,10.7951,10.7697,10.7782,83100.0
2010-03-11 12:20:00,12.75,12.76,12.73,12.73,18000.0,10.7697,10.7782,10.7528,10.7528,18000.0
2010-03-11 12:25:00,12.73,12.75,12.73,12.73,43600.0,10.7528,10.7697,10.7528,10.7528,43600.0
2010-03-11 12:30:00,12.73,12.76,12.73,12.75,86200.0,10.7528,10.7782,10.7528,10.7697,86200.0
2010-03-11 12:35:00,12.75,12.77,12.75,12.76,45400.0,10.7697,10.7866,10.7697,10.7782,45400.0
2010-03-11 12:40:00,12.77,12.78,12.76,12.77,13500.0,10.7866,10.7951,10.7782,10.7866,13500.0
2010-03-11 12:45:00,12.77,12.78,12.76,12.76,34000.0,10.7866,10.7951,10.7782,10.7782,34000.0
2010-03-11 12:50:00,12.77,12.8,12.76,12.8,64200.0,10.7866,10.812,10.7782,10.812,64200.0
2010-03-11 12:55:00,12.79,12.81,12.79,12.81,42700.0,10.8035,10.8204,10.8035,10.8204,42700.0
2010-03-11 13:00:00,12.81,12.82,12.8,12.82,46000.0,10.8204,10.8289,10.812,10.8289,46000.0
2010-03-11 13:05:00,12.82,12.84,12.81,12.84,34100.0,10.8289,10.8458,10.8204,10.8458,34100.0
2010-03-11 13:10:00,12.84,12.85,12.83,12.84,49000.0,10.8458,10.8542,10.8373,10.8458,49000.0
2010-03-11 13:15:00,12.83,12.84,12.83,12.83,2300.0,10.8373,10.8458,10.8373,10.8373,2300.0
2010-03-11 13:20:00,12.83,12.84,12.83,12.83,14200.0,10.8373,10.8458,10.8373,10.8373,14200.0
2010-03-11 13:25:00,12.83,12.84,12.81,12.81,17200.0,10.8373,10.8458,10.8204,10.8204,17200.0
2010-03-11 13:30:00,12.81,12.82,12.81,12.81,6800.0,10.8204,10.8289,10.8204,10.8204,6800.0
2010-03-11 13:35:00,12.81,12.81,12.8,12.81,7700.0,10.8204,10.8204,10.812,10.8204,7700.0
2010-03-11 13:40:00,12.8,12.81,12.8,12.8,5700.0,10.812,10.8204,10.812,10.812,5700.0
2010-03-11 13:45:00,12.8,12.81,12.8,12.8,5400.0,10.812,10.8204,10.812,10.812,5400.0
2010-03-11 13:50:00,12.81,12.81,12.8,12.81,86900.0,10.8204,10.8204,10.812,10.8204,86900.0
2010-03-11 13:55:00,12.8,12.81,12.79,12.79,74600.0,10.812,10.8204,10.8035,10.8035,74600.0
2010-03-11 14:00:00,12.79,12.8,12.79,12.8,4900.0,10.8035,10.812,10.8035,10.812,4900.0
2010-03-11 14:05:00,12.8,12.82,12.79,12.81,80400.0,10.812,10.8289,10.8035,10.8204,80400.0
2010-03-11 14:10:00,12.8,12.84,12.8,12.84,30100.0,10.812,10.8458,10.812,10.8458,30100.0
2010-03-11 14:15:00,12.84,12.84,12.8,12.82,81000.0,10.8458,10.8458,10.812,10.8289,81000.0
2010-03-11 14:20:00,12.82,12.83,12.81,12.81,18200.0,10.8289,10.8373,10.8204,10.8204,18200.0
2010-03-11 14:25:00,12.81,12.82,12.78,12.82,50800.0,10.8204,10.8289,10.7951,10.8289,50800.0
2010-03-11 14:30:00,12.82,12.82,12.79,12.79,21300.0,10.8289,10.8289,10.8035,10.8035,21300.0
2010-03-11 14:35:00,12.79,12.81,12.79,12.81,20100.0,10.8035,10.8204,10.8035,10.8204,20100.0
2010-03-11 14:40:00,12.81,12.81,12.8,12.8,17900.0,10.8204,10.8204,10.812,10.812,17900.0
2010-03-11 14:45:00,12.81,12.81,12.79,12.8,10500.0,10.8204,10.8204,10.8035,10.812,10500.0
2010-03-11 14:50:00,12.79,12.8,12.77,12.77,21500.0,10.8035,10.812,10.7866,10.7866,21500.0
2010-03-11 14:55:00,12.77,12.8,12.77,12.78,60300.0,10.7866,10.812,10.7866,10.7951,60300.0
2010-03-11 15:00:00,12.78,12.79,12.77,12.79,44300.0,10.7951,10.8035,10.7866,10.8035,44300.0
2010-03-11 15:05:00,12.79,12.85,12.78,12.85,95800.0,10.8035,10.8542,10.7951,10.8542,95800.0
2010-03-11 15:10:00,12.85,12.87,12.83,12.83,55500.0,10.8542,10.8711,10.8373,10.8373,55500.0
2010-03-11 15:15:00,12.83,12.88,12.83,12.88,215300.0,10.8373,10.8795,10.8373,10.8795,215300.0
2010-03-11 15:20:00,12.88,12.91,12.87,12.9,93700.0,10.8795,10.9049,10.8711,10.8964,93700.0
2010-03-11 15:25:00,12.91,12.92,12.9,12.91,12800.0,10.9049,10.9133,10.8964,10.9049,12800.0
2010-03-11 15:30:00,12.91,12.92,12.89,12.91,70000.0,10.9049,10.9133,10.888,10.9049,70000.0
2010-03-11 15:35:00,12.91,12.91,12.89,12.9,110000.0,10.9049,10.9049,10.888,10.8964,110000.0
2010-03-11 15:40:00,12.9,12.94,12.9,12.93,45200.0,10.8964,10.9302,10.8964,10.9218,45200.0
2010-03-11 15:45:00,12.94,12.95,12.93,12.95,37100.0,10.9302,10.9387,10.9218,10.9387,37100.0
2010-03-11 15:50:00,12.95,12.96,12.94,12.96,54400.0,10.9387,10.9471,10.9302,10.9471,54400.0
2010-03-11 15:55:00,12.96,12.96,12.95,12.95,136900.0,10.9471,10.9471,10.9387,10.9387,136900.0
2010-03-12 09:30:00,12.99,13.0,12.93,12.97,51900.0,10.9725,10.9809,10.9218,10.9556,51900.0
2010-03-12 09:35:00,12.96,12.98,12.89,12.89,96000.0,10.9471,10.964,10.888,10.888,96000.0
2010-03-12 09:40:00,12.89,12.89,12.85,12.86,28300.0,10.888,10.888,10.8542,10.8627,28300.0
2010-03-12 09:45:00,12.87,12.93,12.86,12.93,44700.0,10.8711,10.9218,10.8627,10.9218,44700.0
2010-03-12 09:50:00,12.93,12.95,12.91,12.92,63800.0,10.9218,10.9387,10.9049,10.9133,63800.0
2010-03-12 09:55:00,12.92,12.93,12.89,12.91,65100.0,10.9133,10.9218,10.888,10.9049,65100.0
2010-03-12 10:00:00,12.91,12.92,12.81,12.81,69100.0,10.9049,10.9133,10.8204,10.8204,69100.0
2010-03-12 10:05:00,12.82,12.84,12.81,12.83,65800.0,10.8289,10.8458,10.8204,10.8373,65800.0
2010-03-12 10:10:00,12.83,12.88,12.83,12.84,158700.0,10.8373,10.8795,10.8373,10.8458,158700.0
2010-03-12 10:15:00,12.85,12.85,12.8,12.8,118800.0,10.8542,10.8542,10.812,10.812,118800.0
2010-03-12 10:20:00,12.8,12.85,12.79,12.85,122500.0,10.812,10.8542,10.8035,10.8542,122500.0
2010-03-12 10:25:00,12.86,12.86,12.84,12.85,40900.0,10.8627,10.8627,10.8458,10.8542,40900.0
2010-03-12 10:30:00,12.85,12.87,12.84,12.87,74100.0,10.8542,10.8711,10.8458,10.8711,74100.0
2010-03-12 10:35:00,12.87,12.89,12.85,12.87,58500.0,10.8711,10.888,10.8542,10.8711,58500.0
2010-03-12 10:40:00,12.88,12.89,12.86,12.86,58000.0,10.8795,10.888,10.8627,10.8627,58000.0
2010-03-12 10:45:00,12.86,12.86,12.82,12.82,49600.0,10.8627,10.8627,10.8289,10.8289,49600.0
2010-03-12 10:50:00,12.82,12.85,12.81,12.83,163500.0,10.8289,10.8542,10.8204,10.8373,163500.0
2010-03-12 10:55:00,12.83,12.84,12.8,12.81,26700.0,10.8373,10.8458,10.812,10.8204,26700.0
2010-03-12 11:00:00,12.81,12.82,12.79,12.79,55300.0,10.8204,10.8289,10.8035,10.8035,55300.0
2010-03-12 11:05:00,12.78,12.84,12.78,12.83,58700.0,10.7951,10.8458,10.7951,10.8373,58700.0
2010-03-12 11:10:00,12.83,12.85,12.82,12.84,51300.0,10.8373,10.8542,10.8289,10.8458,51300.0
2010-03-12 11:15:00,12.84,12.87,12.84,12.87,47500.0,10.8458,10.8711,10.8458,10.8711,47500.0
2010-03-12 11:20:00,12.87,12.89,12.87,12.89,17800.0,10.8711,10.888,10.8711,10.888,17800.0
2010-03-12 11:25:00,12.89,12.9,12.88,12.89,35000.0,10.888,10.8964,10.8795,10.888,35000.0
2010-03-12 11:30:00,12.9,12.92,12.87,12.91,149700.0,10.8964,10.9133,10.8711,10.9049,149700.0
2010-03-12 11:35:00,12.91,12.93,12.9,12.9,103700.0,10.9049,10.9218,10.8964,10.8964,103700.0
2010-03-12 11:40:00,12.9,12.91,12.88,12.88,28800.0,10.8964,10.9049,10.8795,10.8795,28800.0
2010-03-12 11:45:00,12.88,12.92,12.88,12.91,52200.0,10.8795,10.9133,10.8795,10.9049,52200.0
2010-03-12 11:50:00,12.91,12.92,12.9,12.91,51600.0,10.9049,10.9133,10.8964,10.9049,51600.0
2010-03-12 11:55:00,12.91,12.96,12.91,12.93,117600.0,10.9049,10.9471,10.9049,10.9218,117600.0
2010-03-12 12:00:00,12.93,12.97,12.92,12.95,70400.0,10.9218,10.9556,10.9133,10.9387,70400.0
2010-03-12 12:05:00,12.95,12.98,12.95,12.98,73400.0,10.9387,10.964,10.9387,10.964,73400.0
2010-03-12 12:10:00,12.97,13.01,12.97,13.0,72200.0,10.9556,10.9894,10.9556,10.9809,72200.0
2010-03-12 12:15:00,13.0,13.01,12.96,12.98,51500.0,10.9809,10.9894,10.9471,10.964,51500.0
2010-03-12 12:20:00,12.98,12.99,12.97,12.98,31400.0,10.964,10.9725,10.9556,10.964,31400.0
2010-03-12 12:25:00,12.99,12.99,12.95,12.95,22100.0,10.9725,10.9725,10.9387,10.9387,22100.0
2010-03-12 12:30:00,12.96,12.97,12.94,12.96,42700.0,10.9471,10.9556,10.9302,10.9471,42700.0
2010-03-12 12:35:00,12.97,12.98,12.96,12.97,27200.0,10.9556,10.964,10.9471,10.9556,27200.0
2010-03-12 12:40:00,12.97,12.98,12.96,12.96,21800.0,10.9556,10.964,10.9471,10.9471,21800.0
2010-03-12 12:45:00,12.96,12.97,12.95,12.97,48400.0,10.9471,10.9556,10.9387,10.9556,48400.0
2010-03-12 12:50:00,12.97,12.98,12.95,12.95,21600.0,10.9556,10.964,10.9387,10.9387,21600.0
2010-03-12 12:55:00,12.96,12.98,12.95,12.98,26700.0,10.9471,10.964,10.9387,10.964,26700.0
2010-03-12 13:00:00,12.98,12.98,12.96,12.97,13100.0,10.964,10.964,10.9471,10.9556,13100.0
2010-03-12 13:05:00,12.97,12.97,12.96,12.96,8000.0,10.9556,10.9556,10.9471,10.9471,8000.0
2010-03-12 13:10:00,12.96,12.98,12.96,12.98,46400.0,10.9471,10.964,10.9471,10.964,46400.0
2010-03-12 13:15:00,12.98,12.98,12.97,12.97,36900.0,10.964,10.964,10.9556,10.9556,36900.0
2010-03-12 13:20:00,12.97,12.98,12.97,12.98,15200.0,10.9556,10.964,10.9556,10.964,15200.0
2010-03-12 13:25:00,12.98,12.98,12.96,12.96,19400.0,10.964,10.964,10.9471,10.9471,19400.0
2010-03-12 13:30:00,12.96,12.97,12.96,12.96,8900.0,10.9471,10.9556,10.9471,10.9471,8900.0
2010-03-12 13:35:00,12.96,12.96,12.95,12.96,7200.0,10.9471,10.9471,10.9387,10.9471,7200.0
2010-03-12 13:40:00,12.96,12.97,12.95,12.96,36700.0,10.9471,10.9556,10.9387,10.9471,36700.0
2010-03-12 13:45:00,12.96,12.96,12.95,12.96,22500.0,10.9471,10.9471,10.9387,10.9471,22500.0
2010-03-12 13:50:00,12.95,12.96,12.95,12.95,51600.0,10.9387,10.9471,10.9387,10.9387,51600.0
2010-03-12 13:55:00,12.95,12.98,12.95,12.98,39300.0,10.9387,10.964,10.9387,10.964,39300.0
2010-03-12 14:00:00,12.98,12.99,12.96,12.97,43100.0,10.964,10.9725,10.9471,10.9556,43100.0
2010-03-12 14:05:00,12.96,12.97,12.96,12.97,5100.0,10.9471,10.9556,10.9471,10.9556,5100.0
2010-03-12 14:10:00,12.97,12.97,12.95,12.95,48600.0,10.9556,10.9556,10.9387,10.9387,48600.0
2010-03-12 14:15:00,12.95,12.96,12.95,12.96,13500.0,10.9387,10.9471,10.9387,10.9471,13500.0
2010-03-12 14:20:00,12.95,12.96,12.94,12.95,56400.0,10.9387,10.9471,10.9302,10.9387,56400.0
2010-03-12 14:25:00,12.95,12.96,12.94,12.95,62600.0,10.9387,10.9471,10.9302,10.9387,62600.0
2010-03-12 14:30:00,12.95,12.96,12.94,12.96,21000.0,10.9387,10.9471,10.9302,10.9471,21000.0
2010-03-12 14:35:00,12.95,12.96,12.94,12.96,70400.0,10.9387,10.9471,10.9302,10.9471,70400.0
2010-03-12 14:40:00,12.95,12.97,12.95,12.96,227500.0,10.9387,10.9556,10.9387,10.9471,227500.0
2010-03-12 14:45:00,12.95,12.96,12.93,12.96,91500.0,10.9387,10.9471,10.9218,10.9471,91500.0
2010-03-12 14:50:00,12.96,12.99,12.96,12.98,33700.0,10.9471,10.9725,10.9471,10.964,33700.0
2010-03-12 14:55:00,12.98,12.99,12.97,12.97,35400.0,10.964,10.9725,10.9556,10.9556,35400.0
2010-03-12 15:00:00,12.97,12.98,12.96,12.96,23700.0,10.9556,10.964,10.9471,10.9471,23700.0
2010-03-12 15:05:00,12.96,12.97,12.96,12.97,32500.0,10.9471,10.9556,10.9471,10.9556,32500.0
2010-03-12 15:10:00,12.96,12.97,12.96,12.97,9100.0,10.9471,10.9556,10.9471,10.9556,9100.0
2010-03-12 15:15:00,12.97,12.97,12.94,12.94,61000.0,10.9556,10.9556,10.9302,10.9302,61000.0
2010-03-12 15:20:00,12.95,12.95,12.93,12.94,60700.0,10.9387,10.9387,10.9218,10.9302,60700.0
2010-03-12 15:25:00,12.93,12.94,12.93,12.93,57500.0,10.9218,10.9302,10.9218,10.9218,57500.0
2010-03-12 15:30:00,12.93,12.95,12.93,12.94,41200.0,10.9218,10.9387,10.9218,10.9302,41200.0
2010-03-12 15:35:00,12.94,12.97,12.94,12.97,102300.0,10.9302,10.9556,10.9302,10.9556,102300.0
2010-03-12 15:40:00,12.97,12.98,12.96,12.98,79000.0,10.9556,10.964,10.9471,10.964,79000.0
2010-03-12 15:45:00,12.98,12.99,12.97,12.98,41800.0,10.964,10.9725,10.9556,10.964,41800.0
2010-03-12 15:50:00,12.97,12.98,12.97,12.98,56600.0,10.9556,10.964,10.9556,10.964,56600.0
2010-03-12 15:55:00,12.97,13.0,12.97,12.98,183100.0,10.9556,10.9809,10.9556,10.964,183100.0
2010-03-15 09:30:00,12.98,13.03,12.98,13.0,40100.0,10.964,11.0063,10.964,10.9809,40100.0
2010-03-15 09:35:00,13.0,13.01,12.95,12.98,37900.0,10.9809,10.9894,10.9387,10.964,37900.0
2010-03-15 09:40:00,12.99,13.01,12.93,12.94,47800.0,10.9725,10.9894,10.9218,10.9302,47800.0
2010-03-15 09:45:00,12.94,13.01,12.94,13.0,29400.0,10.9302,10.9894,10.9302,10.9809,29400.0
2010-03-15 09:50:00,12.99,13.0,12.92,12.92,25800.0,10.9725,10.9809,10.9133,10.9133,25800.0
2010-03-15 09:55:00,12.92,12.92,12.86,12.86,23200.0,10.9133,10.9133,10.8627,10.8627,23200.0
2010-03-15 10:00:00,12.85,12.86,12.83,12.86,51400.0,10.8542,10.8627,10.8373,10.8627,51400.0
2010-03-15 10:05:00,12.86,12.86,12.83,12.86,36200.0,10.8627,10.8627,10.8373,10.8627,36200.0
2010-03-15 10:10:00,12.86,12.86,12.81,12.82,27500.0,10.8627,10.8627,10.8204,10.8289,27500.0
2010-03-15 10:15:00,12.81,12.87,12.81,12.86,63600.0,10.8204,10.8711,10.8204,10.8627,63600.0
2010-03-15 10:20:00,12.86,12.9,12.86,12.87,52100.0,10.8627,10.8964,10.8627,10.8711,52100.0
2010-03-15 10:25:00,12.87,12.88,12.83,12.84,50700.0,10.8711,10.8795,10.8373,10.8458,50700.0
2010-03-15 10:30:00,12.85,12.86,12.83,12.85,57500.0,10.8542,10.8627,10.8373,10.8542,57500.0
2010-03-15 10:35:00,12.86,12.86,12.83,12.84,21600.0,10.8627,10.8627,10.8373,10.8458,21600.0
2010-03-15 10:40:00,12.84,12.84,12.82,12.83,12600.0,10.8458,10.8458,10.8289,10.8373,12600.0
2010-03-15 10:45:00,12.82,12.83,12.8,12.82,108400.0,10.8289,10.8373,10.812,10.8289,108400.0
2010-03-15 10:50:00,12.82,12.82,12.81,12.81,7600.0,10.8289,10.8289,10.8204,10.8204,7600.0
2010-03-15 10:55:00,12.82,12.82,12.81,12.82,27500.0,10.8289,10.8289,10.8204,10.8289,27500.0
2010-03-15 11:00:00,12.82,12.84,12.79,12.79,99100.0,10.8289,10.8458,10.8035,10.8035,99100.0
2010-03-15 11:05:00,12.79,12.79,12.75,12.77,53800.0,10.8035,10.8035,10.7697,10.7866,53800.0
2010-03-15 11:10:00,12.76,12.77,12.75,12.76,73800.0,10.7782,10.7866,10.7697,10.7782,73800.0
2010-03-15 11:15:00,12.76,12.76,12.73,12.76,50300.0,10.7782,10.7782,10.7528,10.7782,50300.0
2010-03-15 11:20:00,12.76,12.76,12.71,12.71,83800.0,10.7782,10.7782,10.736,10.736,83800.0
2010-03-15 11:25:00,12.72,12.75,12.71,12.75,47100.0,10.7444,10.7697,10.736,10.7697,47100.0
2010-03-15 11:30:00,12.74,12.74,12.71,12.74,52100.0,10.7613,10.7613,10.736,10.7613,52100.0
2010-03-15 11:35:00,12.73,12.75,12.73,12.75,14500.0,10.7528,10.7697,10.7528,10.7697,14500.0
2010-03-15 11:40:00,12.75,12.79,12.72,12.79,77600.0,10.7697,10.8035,10.7444,10.8035,77600.0
2010-03-15 11:45:00,12.79,12.8,12.78,12.78,20600.0,10.8035,10.812,10.7951,10.7951,20600.0
2010-03-15 11:50:00,12.78,12.78,12.75,12.76,24100.0,10.7951,10.7951,10.7697,10.7782,24100.0
2010-03-15 11:55:00,12.77,12.79,12.76,12.78,17600.0,10.7866,10.8035,10.7782,10.7951,17600.0
2010-03-15 12:00:00,12.79,12.79,12.76,12.76,22800.0,10.8035,10.8035,10.7782,10.7782,22800.0
2010-03-15 12:05:00,12.76,12.8,12.76,12.78,68700.0,10.7782,10.812,10.7782,10.7951,68700.0
2010-03-15 12:10:00,12.78,12.78,12.75,12.76,92100.0,10.7951,10.7951,10.7697,10.7782,92100.0
2010-03-15 12:15:00,12.76,12.77,12.75,12.76,35300.0,10.7782,10.7866,10.7697,10.7782,35300.0
2010-03-15 12:20:00,12.77,12.79,12.76,12.76,19100.0,10.7866,10.8035,10.7782,10.7782,19100.0
2010-03-15 12:25:00,12.76,12.8,12.76,12.8,17900.0,10.7782,10.812,10.7782,10.812,17900.0
2010-03-15 12:30:00,12.79,12.8,12.77,12.77,13600.0,10.8035,10.812,10.7866,10.7866,13600.0
2010-03-15 12:35:00,12.78,12.79,12.77,12.78,10200.0,10.7951,10.8035,10.7866,10.7951,10200.0
2010-03-15 12:40:00,12.79,12.82,12.78,12.81,38300.0,10.8035,10.8289,10.7951,10.8204,38300.0
2010-03-15 12:45:00,12.81,12.81,12.79,12.79,10800.0,10.8204,10.8204,10.8035,10.8035,10800.0
2010-03-15 12:50:00,12.79,12.8,12.78,12.8,15600.0,10.8035,10.812,10.7951,10.812,15600.0
2010-03-15 12:55:00,12.8,12.82,12.79,12.8,47100.0,10.812,10.8289,10.8035,10.812,47100.0
2010-03-15 13:00:00,12.79,12.79,12.76,12.77,53300.0,10.8035,10.8035,10.7782,10.7866,53300.0
2010-03-15 13:05:00,12.77,12.78,12.76,12.76,14000.0,10.7866,10.7951,10.7782,10.7782,14000.0
2010-03-15 13:10:00,12.77,12.77,12.75,12.76,12600.0,10.7866,10.7866,10.7697,10.7782,12600.0
2010-03-15 13:15:00,12.76,12.77,12.76,12.77,18800.0,10.7782,10.7866,10.7782,10.7866,18800.0
2010-03-15 13:20:00,12.77,12.77,12.76,12.76,18700.0,10.7866,10.7866,10.7782,10.7782,18700.0
2010-03-15 13:25:00,12.76,12.77,12.75,12.76,9000.0,10.7782,10.7866,10.7697,10.7782,9000.0
2010-03-15 13:30:00,12.76,12.76,12.73,12.73,19500.0,10.7782,10.7782,10.7528,10.7528,19500.0
2010-03-15 13:35:00,12.74,12.74,12.73,12.74,4300.0,10.7613,10.7613,10.7528,10.7613,4300.0
2010-03-15 13:40:00,12.74,12.74,12.72,12.73,11100.0,10.7613,10.7613,10.7444,10.7528,11100.0
2010-03-15 13:45:00,12.73,12.73,12.71,12.71,36100.0,10.7528,10.7528,10.736,10.736,36100.0
2010-03-15 13:50:00,12.71,12.72,12.69,12.69,58500.0,10.736,10.7444,10.7191,10.7191,58500.0
2010-03-15 13:55:00,12.68,12.71,12.68,12.71,33200.0,10.7106,10.736,10.7106,10.736,33200.0
2010-03-15 14:00:00,12.71,12.71,12.7,12.71,12600.0,10.736,10.736,10.7275,10.736,12600.0
2010-03-15 14:05:00,12.71,12.71,12.68,12.69,26600.0,10.736,10.736,10.7106,10.7191,26600.0
2010-03-15 14:10:00,12.69,12.69,12.67,12.67,19600.0,10.7191,10.7191,10.7022,10.7022,19600.0
2010-03-15 14:15:00,12.67,12.68,12.66,12.66,14300.0,10.7022,10.7106,10.6937,10.6937,14300.0
2010-03-15 14:20:00,12.67,12.67,12.66,12.67,6700.0,10.7022,10.7022,10.6937,10.7022,6700.0
2010-03-15 14:25:00,12.67,12.67,12.66,12.66,2800.0,10.7022,10.7022,10.6937,10.6937,2800.0
2010-03-15 14:30:00,12.66,12.67,12.64,12.64,30700.0,10.6937,10.7022,10.6768,10.6768,30700.0
2010-03-15 14:35:00,12.65,12.67,12.65,12.67,40400.0,10.6853,10.7022,10.6853,10.7022,40400.0
2010-03-15 14:40:00,12.67,12.69,12.66,12.69,16800.0,10.7022,10.7191,10.6937,10.7191,16800.0
2010-03-15 14:45:00,12.69,12.72,12.68,12.68,50900.0,10.7191,10.7444,10.7106,10.7106,50900.0
2010-03-15 14:50:00,12.69,12.71,12.68,12.71,27500.0,10.7191,10.736,10.7106,10.736,27500.0
2010-03-15 14:55:00,12.71,12.71,12.7,12.71,12200.0,10.736,10.736,10.7275,10.736,12200.0
2010-03-15 15:00:00,12.71,12.73,12.71,12.73,18000.0,10.736,10.7528,10.736,10.7528,18000.0
2010-03-15 15:05:00,12.72,12.73,12.69,12.7,41100.0,10.7444,10.7528,10.7191,10.7275,41100.0
2010-03-15 15:10:00,12.69,12.71,12.69,12.71,26600.0,10.7191,10.736,10.7191,10.736,26600.0
2010-03-15 15:15:00,12.7,12.76,12.7,12.75,41800.0,10.7275,10.7782,10.7275,10.7697,41800.0
2010-03-15 15:20:00,12.76,12.77,12.75,12.77,28800.0,10.7782,10.7866,10.7697,10.7866,28800.0
2010-03-15 15:25:00,12.77,12.79,12.76,12.78,29700.0,10.7866,10.8035,10.7782,10.7951,29700.0
2010-03-15 15:30:00,12.77,12.78,12.77,12.77,8500.0,10.7866,10.7951,10.7866,10.7866,8500.0
2010-03-15 15:35:00,12.78,12.79,12.76,12.78,90500.0,10.7951,10.8035,10.7782,10.7951,90500.0
2010-03-15 15:40:00,12.77,12.79,12.76,12.78,128800.0,10.7866,10.8035,10.7782,10.7951,128800.0
2010-03-15 15:45:00,12.78,12.84,12.78,12.84,129800.0,10.7951,10.8458,10.7951,10.8458,129800.0
2010-03-15 15:50:00,12.84,12.84,12.8,12.81,199300.0,10.8458,10.8458,10.812,10.8204,199300.0
2010-03-15 15:55:00,12.82,12.84,12.81,12.84,277900.0,10.8289,10.8458,10.8204,10.8458,277900.0
2010-03-16 09:30:00,12.79,12.94,12.79,12.9,32800.0,10.8035,10.9302,10.8035,10.8964,32800.0
2010-03-16 09:35:00,12.9,12.91,12.87,12.89,92800.0,10.8964,10.9049,10.8711,10.888,92800.0
2010-03-16 09:40:00,12.89,12.89,12.77,12.79,65200.0,10.888,10.888,10.7866,10.8035,65200.0
2010-03-16 09:45:00,12.78,12.78,12.72,12.74,86200.0,10.7951,10.7951,10.7444,10.7613,86200.0
2010-03-16 09:50:00,12.74,12.74,12.72,12.72,39400.0,10.7613,10.7613,10.7444,10.7444,39400.0
2010-03-16 09:55:00,12.72,12.73,12.67,12.71,66800.0,10.7444,10.7528,10.7022,10.736,66800.0
2010-03-16 10:00:00,12.71,12.72,12.7,12.71,31100.0,10.736,10.7444,10.7275,10.736,31100.0
2010-03-16 10:05:00,12.71,12.72,12.69,12.69,57800.0,10.736,10.7444,10.7191,10.7191,57800.0
2010-03-16 10:10:00,12.7,12.7,12.66,12.67,66700.0,10.7275,10.7275,10.6937,10.7022,66700.0
2010-03-16 10:15:00,12.67,12.67,12.65,12.65,33800.0,10.7022,10.7022,10.6853,10.6853,33800.0
2010-03-16 10:20:00,12.65,12.66,12.63,12.63,33500.0,10.6853,10.6937,10.6684,10.6684,33500.0
2010-03-16 10:25:00,12.63,12.66,12.61,12.64,159900.0,10.6684,10.6937,10.6515,10.6768,159900.0
2010-03-16 10:30:00,12.64,12.68,12.64,12.67,21700.0,10.6768,10.7106,10.6768,10.7022,21700.0
2010-03-16 10:35:00,12.67,12.69,12.63,12.63,78000.0,10.7022,10.7191,10.6684,10.6684,78000.0
2010-03-16 10:40:00,12.64,12.65,12.6,12.65,89900.0,10.6768,10.6853,10.643,10.6853,89900.0
2010-03-16 10:45:00,12.65,12.77,12.65,12.77,185200.0,10.6853,10.7866,10.6853,10.7866,185200.0
2010-03-16 10:50:00,12.77,12.83,12.77,12.82,101300.0,10.7866,10.8373,10.7866,10.8289,101300.0
2010-03-16 10:55:00,12.82,12.88,12.8,12.83,95000.0,10.8289,10.8795,10.812,10.8373,95000.0
2010-03-16 11:00:00,12.83,12.85,12.81,12.82,72500.0,10.8373,10.8542,10.8204,10.8289,72500.0
2010-03-16 11:05:00,12.82,12.84,12.79,12.8,22900.0,10.8289,10.8458,10.8035,10.812,22900.0
2010-03-16 11:10:00,12.79,12.82,12.79,12.81,38000.0,10.8035,10.8289,10.8035,10.8204,38000.0
2010-03-16 11:15:00,12.81,12.84,12.81,12.84,44100.0,10.8204,10.8458,10.8204,10.8458,44100.0
2010-03-16 11:20:00,12.84,12.86,12.83,12.86,25100.0,10.8458,10.8627,10.8373,10.8627,25100.0
2010-03-16 11:25:00,12.86,12.86,12.85,12.86,54200.0,10.8627,10.8627,10.8542,10.8627,54200.0
2010-03-16 11:30:00,12.86,12.91,12.86,12.91,50300.0,10.8627,10.9049,10.8627,10.9049,50300.0
2010-03-16 11:35:00,12.91,12.95,12.91,12.94,68200.0,10.9049,10.9387,10.9049,10.9302,68200.0
2010-03-16 11:40:00,12.94,12.95,12.9,12.92,33600.0,10.9302,10.9387,10.8964,10.9133,33600.0
2010-03-16 11:45:00,12.91,12.94,12.91,12.93,29800.0,10.9049,10.9302,10.9049,10.9218,29800.0
2010-03-16 11:50:00,12.93,12.94,12.91,12.92,14900.0,10.9218,10.9302,10.9049,10.9133,14900.0
2010-03-16 11:55:00,12.91,12.94,12.91,12.92,45700.0,10.9049,10.9302,10.9049,10.9133,45700.0
2010-03-16 12:00:00,12.93,12.94,12.9,12.91,24300.0,10.9218,10.9302,10.8964,10.9049,24300.0
2010-03-16 12:05:00,12.91,12.93,12.9,12.91,28200.0,10.9049,10.9218,10.8964,10.9049,28200.0
2010-03-16 12:10:00,12.91,12.93,12.91,12.91,23800.0,10.9049,10.9218,10.9049,10.9049,23800.0
2010-03-16 12:15:00,12.91,12.91,12.88,12.88,29700.0,10.9049,10.9049,10.8795,10.8795,29700.0
2010-03-16 12:20:00,12.88,12.9,12.86,12.86,23500.0,10.8795,10.8964,10.8627,10.8627,23500.0
2010-03-16 12:25:00,12.87,12.9,12.86,12.87,127100.0,10.8711,10.8964,10.8627,10.8711,127100.0
2010-03-16 12:30:00,12.88,12.9,12.88,12.88,28600.0,10.8795,10.8964,10.8795,10.8795,28600.0
2010-03-16 12:35:00,12.88,12.9,12.87,12.88,28800.0,10.8795,10.8964,10.8711,10.8795,28800.0
2010-03-16 12:40:00,12.88,12.88,12.86,12.88,10600.0,10.8795,10.8795,10.8627,10.8795,10600.0
2010-03-16 12:45:00,12.87,12.93,12.87,12.93,67500.0,10.8711,10.9218,10.8711,10.9218,67500.0
2010-03-16 12:50:00,12.93,12.93,12.89,12.9,24700.0,10.9218,10.9218,10.888,10.8964,24700.0
2010-03-16 12:55:00,12.9,12.91,12.89,12.91,11700.0,10.8964,10.9049,10.888,10.9049,11700.0
2010-03-16 13:00:00,12.91,12.92,12.9,12.91,5000.0,10.9049,10.9133,10.8964,10.9049,5000.0
2010-03-16 13:05:00,12.92,12.97,12.91,12.97,153900.0,10.9133,10.9556,10.9049,10.9556,153900.0
2010-03-16 13:10:00,12.97,13.0,12.96,12.99,103900.0,10.9556,10.9809,10.9471,10.9725,103900.0
2010-03-16 13:15:00,13.0,13.02,12.99,13.02,109500.0,10.9809,10.9978,10.9725,10.9978,109500.0
2010-03-16 13:20:00,13.01,13.02,13.0,13.02,51900.0,10.9894,10.9978,10.9809,10.9978,51900.0
2010-03-16 13:25:00,13.02,13.07,13.02,13.05,72000.0,10.9978,11.04,10.9978,11.0231,72000.0
2010-03-16 13:30:00,13.06,13.07,13.02,13.03,164400.0,11.0316,11.04,10.9978,11.0063,164400.0
2010-03-16 13:35:00,13.03,13.08,13.02,13.07,91100.0,11.0063,11.0485,10.9978,11.04,91100.0
2010-03-16 13:40:00,13.08,13.15,13.07,13.08,151700.0,11.0485,11.1076,11.04,11.0485,151700.0
2010-03-16 13:45:00,13.08,13.08,13.06,13.08,24500.0,11.0485,11.0485,11.0316,11.0485,24500.0
2010-03-16 13:50:00,13.08,13.08,13.05,13.05,18100.0,11.0485,11.0485,11.0231,11.0231,18100.0
2010-03-16 13:55:00,13.06,13.07,13.03,13.04,32200.0,11.0316,11.04,11.0063,11.0147,32200.0
2010-03-16 14:00:00,13.04,13.05,12.99,13.03,28600.0,11.0147,11.0231,10.9725,11.0063,28600.0
2010-03-16 14:05:00,13.03,13.03,12.99,13.01,23500.0,11.0063,11.0063,10.9725,10.9894,23500.0
2010-03-16 14:10:00,13.01,13.07,12.98,13.05,92600.0,10.9894,11.04,10.964,11.0231,92600.0
2010-03-16 14:15:00,13.05,13.08,13.01,13.05,48100.0,11.0231,11.0485,10.9894,11.0231,48100.0
2010-03-16 14:20:00,13.05,13.06,13.02,13.03,35800.0,11.0231,11.0316,10.9978,11.0063,35800.0
2010-03-16 14:25:00,13.04,13.06,13.01,13.04,31700.0,11.0147,11.0316,10.9894,11.0147,31700.0
2010-03-16 14:30:00,13.03,13.04,12.99,13.01,65400.0,11.0063,11.0147,10.9725,10.9894,65400.0
2010-03-16 14:35:00,13.01,13.02,12.96,12.96,105300.0,10.9894,10.9978,10.9471,10.9471,105300.0
2010-03-16 14:40:00,12.96,12.98,12.93,12.93,51900.0,10.9471,10.964,10.9218,10.9218,51900.0
2010-03-16 14:45:00,12.93,12.97,12.93,12.95,31000.0,10.9218,10.9556,10.9218,10.9387,31000.0
2010-03-16 14:50:00,12.95,12.98,12.93,12.95,52800.0,10.9387,10.964,10.9218,10.9387,52800.0
2010-03-16 14:55:00,12.95,12.97,12.94,12.97,63400.0,10.9387,10.9556,10.9302,10.9556,63400.0
2010-03-16 15:00:00,12.97,12.98,12.95,12.95,44800.0,10.9556,10.964,10.9387,10.9387,44800.0
2010-03-16 15:05:00,12.96,12.99,12.95,12.98,41400.0,10.9471,10.9725,10.9387,10.964,41400.0
2010-03-16 15:10:00,12.98,13.02,12.98,13.02,15200.0,10.964,10.9978,10.964,10.9978,15200.0
2010-03-16 15:15:00,13.02,13.05,13.01,13.03,33400.0,10.9978,11.0231,10.9894,11.0063,33400.0
2010-03-16 15:20:00,13.02,13.06,13.01,13.05,54000.0,10.9978,11.0316,10.9894,11.0231,54000.0
2010-03-16 15:25:00,13.05,13.06,13.01,13.01,61700.0,11.0231,11.0316,10.9894,10.9894,61700.0
2010-03-16 15:30:00,13.01,13.05,13.0,13.02,131300.0,10.9894,11.0231,10.9809,10.9978,131300.0
2010-03-16 15:35:00,13.03,13.04,13.02,13.02,98900.0,11.0063,11.0147,10.9978,10.9978,98900.0
2010-03-16 15:40:00,13.03,13.04,13.02,13.02,41700.0,11.0063,11.0147,10.9978,10.9978,41700.0
2010-03-16 15:45:00,13.02,13.03,12.99,12.99,54300.0,10.9978,11.0063,10.9725,10.9725,54300.0
2010-03-16 15:50:00,12.99,13.04,12.99,13.02,114300.0,10.9725,11.0147,10.9725,10.9978,114300.0
2010-03-16 15:55:00,13.02,13.05,13.01,13.05,278900.0,10.9978,11.0231,10.9894,11.0231,278900.0
2010-03-17 09:30:00,13.05,13.17,13.05,13.16,65600.0,11.0231,11.1245,11.0231,11.1161,65600.0
2010-03-17 09:35:00,13.15,13.15,13.06,13.1,63900.0,11.1076,11.1076,11.0316,11.0654,63900.0
2010-03-17 09:40:00,13.1,13.12,13.04,13.05,45200.0,11.0654,11.0823,11.0147,11.0231,45200.0
2010-03-17 09:45:00,13.06,13.08,13.05,13.08,11900.0,11.0316,11.0485,11.0231,11.0485,11900.0
2010-03-17 09:50:00,13.08,13.09,13.05,13.06,38600.0,11.0485,11.0569,11.0231,11.0316,38600.0
2010-03-17 09:55:00,13.06,13.16,13.05,13.16,118400.0,11.0316,11.1161,11.0231,11.1161,118400.0
2010-03-17 10:00:00,13.16,13.17,13.13,13.14,35000.0,11.1161,11.1245,11.0907,11.0992,35000.0
2010-03-17 10:05:00,13.13,13.13,13.09,13.1,29900.0,11.0907,11.0907,11.0569,11.0654,29900.0
2010-03-17 10:10:00,13.1,13.11,13.08,13.11,30400.0,11.0654,11.0738,11.0485,11.0738,30400.0
2010-03-17 10:15:00,13.11,13.15,13.11,13.15,23100.0,11.0738,11.1076,11.0738,11.1076,23100.0
2010-03-17 10:20:00,13.15,13.15,13.12,13.12,14900.0,11.1076,11.1076,11.0823,11.0823,14900.0
2010-03-17 10:25:00,13.12,13.14,13.1,13.1,25700.0,11.0823,11.0992,11.0654,11.0654,25700.0
2010-03-17 10:30:00,13.1,13.12,13.07,13.07,24900.0,11.0654,11.0823,11.04,11.04,24900.0
2010-03-17 10:35:00,13.08,13.1,13.07,13.1,22500.0,11.0485,11.0654,11.04,11.0654,22500.0
2010-03-17 10:40:00,13.09,13.12,13.09,13.11,29200.0,11.0569,11.0823,11.0569,11.0738,29200.0
2010-03-17 10:45:00,13.11,13.13,13.1,13.11,25800.0,11.0738,11.0907,11.0654,11.0738,25800.0
2010-03-17 10:50:00,13.12,13.12,13.07,13.08,26600.0,11.0823,11.0823,11.04,11.0485,26600.0
2010-03-17 10:55:00,13.08,13.09,13.07,13.07,24200.0,11.0485,11.0569,11.04,11.04,24200.0
2010-03-17 11:00:00,13.07,13.07,13.06,13.07,40800.0,11.04,11.04,11.0316,11.04,40800.0
2010-03-17 11:05:00,13.07,13.08,13.06,13.08,16900.0,11.04,11.0485,11.0316,11.0485,16900.0
2010-03-17 11:10:00,13.07,13.09,13.07,13.09,14800.0,11.04,11.0569,11.04,11.0569,14800.0
2010-03-17 11:15:00,13.09,13.1,13.08,13.1,17200.0,11.0569,11.0654,11.0485,11.0654,17200.0
2010-03-17 11:20:00,13.1,13.11,13.08,13.08,28400.0,11.0654,11.0738,11.0485,11.0485,28400.0
2010-03-17 11:25:00,13.08,13.09,13.05,13.05,47600.0,11.0485,11.0569,11.0231,11.0231,47600.0
2010-03-17 11:30:00,13.06,13.06,13.02,13.02,46900.0,11.0316,11.0316,10.9978,10.9978,46900.0
2010-03-17 11:35:00,13.03,13.04,13.02,13.03,56300.0,11.0063,11.0147,10.9978,11.0063,56300.0
2010-03-17 11:40:00,13.03,13.04,13.02,13.02,63800.0,11.0063,11.0147,10.9978,10.9978,63800.0
2010-03-17 11:45:00,13.02,13.04,13.0,13.0,55700.0,10.9978,11.0147,10.9809,10.9809,55700.0
2010-03-17 11:50:00,13.0,13.02,13.0,13.02,22400.0,10.9809,10.9978,10.9809,10.9978,22400.0
2010-03-17 11:55:00,13.02,13.03,13.0,13.0,69000.0,10.9978,11.0063,10.9809,10.9809,69000.0
2010-03-17 12:00:00,13.0,13.01,12.98,12.98,26900.0,10.9809,10.9894,10.964,10.964,26900.0
2010-03-17 12:05:00,12.99,13.0,12.97,12.99,107200.0,10.9725,10.9809,10.9556,10.9725,107200.0
2010-03-17 12:10:00,12.99,12.99,12.96,12.96,35600.0,10.9725,10.9725,10.9471,10.9471,35600.0
2010-03-17 12:15:00,12.96,12.98,12.93,12.93,65700.0,10.9471,10.964,10.9218,10.9218,65700.0
2010-03-17 12:20:00,12.93,12.93,12.9,12.9,91300.0,10.9218,10.9218,10.8964,10.8964,91300.0
2010-03-17 12:25:00,12.9,12.91,12.88,12.89,83100.0,10.8964,10.9049,10.8795,10.888,83100.0
2010-03-17 12:30:00,12.89,12.9,12.88,12.89,58300.0,10.888,10.8964,10.8795,10.888,58300.0
2010-03-17 12:35:00,12.89,12.89,12.87,12.87,29000.0,10.888,10.888,10.8711,10.8711,29000.0
2010-03-17 12:40:00,12.87,12.88,12.87,12.88,21800.0,10.8711,10.8795,10.8711,10.8795,21800.0
2010-03-17 12:45:00,12.88,12.88,12.86,12.86,40300.0,10.8795,10.8795,10.8627,10.8627,40300.0
2010-03-17 12:50:00,12.87,12.87,12.86,12.87,36400.0,10.8711,10.8711,10.8627,10.8711,36400.0
2010-03-17 12:55:00,12.87,12.87,12.84,12.85,39900.0,10.8711,10.8711,10.8458,10.8542,39900.0
2010-03-17 13:00:00,12.85,12.86,12.84,12.86,57600.0,10.8542,10.8627,10.8458,10.8627,57600.0
2010-03-17 13:05:00,12.85,12.89,12.85,12.89,185700.0,10.8542,10.888,10.8542,10.888,185700.0
2010-03-17 13:10:00,12.88,12.9,12.88,12.89,47900.0,10.8795,10.8964,10.8795,10.888,47900.0
2010-03-17 13:15:00,12.89,12.89,12.88,12.89,13200.0,10.888,10.888,10.8795,10.888,13200.0
2010-03-17 13:20:00,12.89,12.94,12.89,12.93,24700.0,10.888,10.9302,10.888,10.9218,24700.0
2010-03-17 13:25:00,12.94,12.94,12.93,12.94,27500.0,10.9302,10.9302,10.9218,10.9302,27500.0
2010-03-17 13:30:00,12.94,12.97,12.93,12.97,38100.0,10.9302,10.9556,10.9218,10.9556,38100.0
2010-03-17 13:35:00,12.97,13.0,12.96,12.99,76000.0,10.9556,10.9809,10.9471,10.9725,76000.0
2010-03-17 13:40:00,13.0,13.01,12.99,13.0,43300.0,10.9809,10.9894,10.9725,10.9809,43300.0
2010-03-17 13:45:00,13.0,13.01,12.98,12.99,68300.0,10.9809,10.9894,10.964,10.9725,68300.0
2010-03-17 13:50:00,12.98,12.98,12.96,12.97,38400.0,10.964,10.964,10.9471,10.9556,38400.0
2010-03-17 13:55:00,12.97,12.97,12.94,12.95,53900.0,10.9556,10.9556,10.9302,10.9387,53900.0
2010-03-17 14:00:00,12.95,12.95,12.93,12.95,50000.0,10.9387,10.9387,10.9218,10.9387,50000.0
2010-03-17 14:05:00,12.95,12.97,12.94,12.97,35200.0,10.9387,10.9556,10.9302,10.9556,35200.0
2010-03-17 14:10:00,12.97,12.98,12.95,12.96,159500.0,10.9556,10.964,10.9387,10.9471,159500.0
2010-03-17 14:15:00,12.96,12.97,12.94,12.96,47100.0,10.9471,10.9556,10.9302,10.9471,47100.0
2010-03-17 14:20:00,12.97,12.97,12.94,12.95,54700.0,10.9556,10.9556,10.9302,10.9387,54700.0
2010-03-17 14:25:00,12.95,12.95,12.91,12.91,42500.0,10.9387,10.9387,10.9049,10.9049,42500.0
2010-03-17 14:30:00,12.92,12.92,12.89,12.9,38300.0,10.9133,10.9133,10.888,10.8964,38300.0
2010-03-17 14:35:00,12.9,12.9,12.85,12.85,94100.0,10.8964,10.8964,10.8542,10.8542,94100.0
2010-03-17 14:40:00,12.86,12.87,12.84,12.87,82300.0,10.8627,10.8711,10.8458,10.8711,82300.0
2010-03-17 14:45:00,12.87,12.87,12.85,12.85,66900.0,10.8711,10.8711,10.8542,10.8542,66900.0
2010-03-17 14:50:00,12.85,12.85,12.81,12.81,228000.0,10.8542,10.8542,10.8204,10.8204,228000.0
2010-03-17 14:55:00,12.81,12.85,12.79,12.85,86900.0,10.8204,10.8542,10.8035,10.8542,86900.0
2010-03-17 15:00:00,12.85,12.87,12.84,12.85,52800.0,10.8542,10.8711,10.8458,10.8542,52800.0
2010-03-17 15:05:00,12.86,12.9,12.85,12.88,61000.0,10.8627,10.8964,10.8542,10.8795,61000.0
2010-03-17 15:10:00,12.89,12.89,12.87,12.89,50100.0,10.888,10.888,10.8711,10.888,50100.0
2010-03-17 15:15:00,12.89,12.89,12.84,12.84,58200.0,10.888,10.888,10.8458,10.8458,58200.0
2010-03-17 15:20:00,12.85,12.85,12.83,12.85,73200.0,10.8542,10.8542,10.8373,10.8542,73200.0
2010-03-17 15:25:00,12.85,12.85,12.82,12.83,67300.0,10.8542,10.8542,10.8289,10.8373,67300.0
2010-03-17 15:30:00,12.84,12.85,12.82,12.83,67400.0,10.8458,10.8542,10.8289,10.8373,67400.0
2010-03-17 15:35:00,12.83,12.86,12.82,12.86,94100.0,10.8373,10.8627,10.8289,10.8627,94100.0
2010-03-17 15:40:00,12.87,12.87,12.84,12.84,93300.0,10.8711,10.8711,10.8458,10.8458,93300.0
2010-03-17 15:45:00,12.85,12.89,12.84,12.89,97300.0,10.8542,10.888,10.8458,10.888,97300.0
2010-03-17 15:50:00,12.89,12.89,12.85,12.86,124800.0,10.888,10.888,10.8542,10.8627,124800.0
2010-03-17 15:55:00,12.86,12.87,12.85,12.87,308100.0,10.8627,10.8711,10.8542,10.8711,308100.0
2010-03-18 09:30:00,12.93,12.93,12.83,12.88,26800.0,10.9218,10.9218,10.8373,10.8795,26800.0
2010-03-18 09:35:00,12.89,12.96,12.89,12.94,35000.0,10.888,10.9471,10.888,10.9302,35000.0
2010-03-18 09:40:00,12.94,12.99,12.93,12.95,58100.0,10.9302,10.9725,10.9218,10.9387,58100.0
2010-03-18 09:45:00,12.95,12.96,12.93,12.95,24800.0,10.9387,10.9471,10.9218,10.9387,24800.0
2010-03-18 09:50:00,12.95,12.96,12.92,12.95,21600.0,10.9387,10.9471,10.9133,10.9387,21600.0
2010-03-18 09:55:00,12.95,12.95,12.92,12.92,12800.0,10.9387,10.9387,10.9133,10.9133,12800.0
2010-03-18 10:00:00,12.92,12.94,12.9,12.9,41700.0,10.9133,10.9302,10.8964,10.8964,41700.0
2010-03-18 10:05:00,12.9,12.9,12.86,12.89,27400.0,10.8964,10.8964,10.8627,10.888,27400.0
2010-03-18 10:10:00,12.9,12.91,12.89,12.9,18900.0,10.8964,10.9049,10.888,10.8964,18900.0
2010-03-18 10:15:00,12.91,12.93,12.9,12.92,20400.0,10.9049,10.9218,10.8964,10.9133,20400.0
2010-03-18 10:20:00,12.92,12.95,12.92,12.95,17400.0,10.9133,10.9387,10.9133,10.9387,17400.0
2010-03-18 10:25:00,12.94,12.94,12.93,12.93,97200.0,10.9302,10.9302,10.9218,10.9218,97200.0
2010-03-18 10:30:00,12.93,12.94,12.9,12.9,30500.0,10.9218,10.9302,10.8964,10.8964,30500.0
2010-03-18 10:35:00,12.9,12.91,12.88,12.91,22200.0,10.8964,10.9049,10.8795,10.9049,22200.0
2010-03-18 10:40:00,12.91,12.91,12.89,12.89,8200.0,10.9049,10.9049,10.888,10.888,8200.0
2010-03-18 10:45:00,12.9,12.9,12.87,12.87,155700.0,10.8964,10.8964,10.8711,10.8711,155700.0
2010-03-18 10:50:00,12.88,12.88,12.84,12.84,24300.0,10.8795,10.8795,10.8458,10.8458,24300.0
2010-03-18 10:55:00,12.84,12.84,12.81,12.81,67900.0,10.8458,10.8458,10.8204,10.8204,67900.0
2010-03-18 11:00:00,12.81,12.82,12.81,12.81,25600.0,10.8204,10.8289,10.8204,10.8204,25600.0
2010-03-18 11:05:00,12.81,12.82,12.81,12.81,12600.0,10.8204,10.8289,10.8204,10.8204,12600.0
2010-03-18 11:10:00,12.81,12.83,12.8,12.81,75100.0,10.8204,10.8373,10.812,10.8204,75100.0
2010-03-18 11:15:00,12.8,12.81,12.8,12.8,12700.0,10.812,10.8204,10.812,10.812,12700.0
2010-03-18 11:20:00,12.8,12.81,12.8,12.8,9100.0,10.812,10.8204,10.812,10.812,9100.0
2010-03-18 11:25:00,12.81,12.81,12.8,12.81,14100.0,10.8204,10.8204,10.812,10.8204,14100.0
2010-03-18 11:30:00,12.81,12.81,12.77,12.77,38300.0,10.8204,10.8204,10.7866,10.7866,38300.0
2010-03-18 11:35:00,12.77,12.78,12.76,12.77,47400.0,10.7866,10.7951,10.7782,10.7866,47400.0
2010-03-18 11:40:00,12.76,12.77,12.74,12.74,27500.0,10.7782,10.7866,10.7613,10.7613,27500.0
2010-03-18 11:45:00,12.74,12.75,12.74,12.74,23200.0,10.7613,10.7697,10.7613,10.7613,23200.0
2010-03-18 11:50:00,12.74,12.74,12.73,12.73,11500.0,10.7613,10.7613,10.7528,10.7528,11500.0
2010-03-18 11:55:00,12.73,12.74,12.73,12.73,34600.0,10.7528,10.7613,10.7528,10.7528,34600.0
2010-03-18 12:00:00,12.73,12.74,12.67,12.67,48000.0,10.7528,10.7613,10.7022,10.7022,48000.0
2010-03-18 12:05:00,12.67,12.7,12.67,12.69,45200.0,10.7022,10.7275,10.7022,10.7191,45200.0
2010-03-18 12:10:00,12.69,12.73,12.69,12.72,82800.0,10.7191,10.7528,10.7191,10.7444,82800.0
2010-03-18 12:15:00,12.72,12.76,12.72,12.75,12100.0,10.7444,10.7782,10.7444,10.7697,12100.0
2010-03-18 12:20:00,12.75,12.75,12.73,12.73,15300.0,10.7697,10.7697,10.7528,10.7528,15300.0
2010-03-18 12:25:00,12.73,12.75,12.71,12.73,46700.0,10.7528,10.7697,10.736,10.7528,46700.0
2010-03-18 12:30:00,12.72,12.72,12.68,12.68,20300.0,10.7444,10.7444,10.7106,10.7106,20300.0
2010-03-18 12:35:00,12.68,12.69,12.68,12.69,5000.0,10.7106,10.7191,10.7106,10.7191,5000.0
2010-03-18 12:40:00,12.68,12.69,12.66,12.66,8400.0,10.7106,10.7191,10.6937,10.6937,8400.0
2010-03-18 12:45:00,12.66,12.71,12.66,12.7,24700.0,10.6937,10.736,10.6937,10.7275,24700.0
2010-03-18 12:50:00,12.69,12.7,12.69,12.69,3900.0,10.7191,10.7275,10.7191,10.7191,3900.0
2010-03-18 12:55:00,12.7,12.71,12.69,12.71,16600.0,10.7275,10.736,10.7191,10.736,16600.0
2010-03-18 13:00:00,12.71,12.72,12.7,12.71,10900.0,10.736,10.7444,10.7275,10.736,10900.0
2010-03-18 13:05:00,12.71,12.75,12.71,12.73,29600.0,10.736,10.7697,10.736,10.7528,29600.0
2010-03-18 13:10:00,12.73,12.74,12.72,12.73,23700.0,10.7528,10.7613,10.7444,10.7528,23700.0
2010-03-18 13:15:00,12.74,12.74,12.73,12.73,4400.0,10.7613,10.7613,10.7528,10.7528,4400.0
2010-03-18 13:20:00,12.73,12.73,12.72,12.72,5800.0,10.7528,10.7528,10.7444,10.7444,5800.0
2010-03-18 13:25:00,12.72,12.73,12.72,12.72,4200.0,10.7444,10.7528,10.7444,10.7444,4200.0
2010-03-18 13:30:00,12.72,12.75,12.72,12.75,20300.0,10.7444,10.7697,10.7444,10.7697,20300.0
2010-03-18 13:35:00,12.75,12.75,12.74,12.75,5600.0,10.7697,10.7697,10.7613,10.7697,5600.0
2010-03-18 13:40:00,12.75,12.75,12.74,12.74,2600.0,10.7697,10.7697,10.7613,10.7613,2600.0
2010-03-18 13:45:00,12.75,12.75,12.73,12.73,14700.0,10.7697,10.7697,10.7528,10.7528,14700.0
2010-03-18 13:50:00,12.73,12.74,12.72,12.73,20900.0,10.7528,10.7613,10.7444,10.7528,20900.0
2010-03-18 13:55:00,12.73,12.74,12.72,12.73,60800.0,10.7528,10.7613,10.7444,10.7528,60800.0
2010-03-18 14:00:00,12.73,12.76,12.72,12.72,36700.0,10.7528,10.7782,10.7444,10.7444,36700.0
2010-03-18 14:05:00,12.73,12.73,12.72,12.72,15100.0,10.7528,10.7528,10.7444,10.7444,15100.0
2010-03-18 14:10:00,12.72,12.75,12.72,12.75,34000.0,10.7444,10.7697,10.7444,10.7697,34000.0
2010-03-18 14:15:00,12.75,12.76,12.75,12.76,11400.0,10.7697,10.7782,10.7697,10.7782,11400.0
2010-03-18 14:20:00,12.76,12.77,12.75,12.76,15100.0,10.7782,10.7866,10.7697,10.7782,15100.0
2010-03-18 14:25:00,12.76,12.78,12.76,12.78,24200.0,10.7782,10.7951,10.7782,10.7951,24200.0
2010-03-18 14:30:00,12.78,12.8,12.77,12.78,40100.0,10.7951,10.812,10.7866,10.7951,40100.0
2010-03-18 14:35:00,12.79,12.8,12.78,12.78,39800.0,10.8035,10.812,10.7951,10.7951,39800.0
2010-03-18 14:40:00,12.78,12.79,12.77,12.77,16400.0,10.7951,10.8035,10.7866,10.7866,16400.0
2010-03-18 14:45:00,12.77,12.78,12.76,12.76,33800.0,10.7866,10.7951,10.7782,10.7782,33800.0
2010-03-18 14:50:00,12.77,12.78,12.76,12.78,27500.0,10.7866,10.7951,10.7782,10.7951,27500.0
2010-03-18 14:55:00,12.78,12.78,12.76,12.77,30700.0,10.7951,10.7951,10.7782,10.7866,30700.0
2010-03-18 15:00:00,12.77,12.77,12.74,12.75,49100.0,10.7866,10.7866,10.7613,10.7697,49100.0
2010-03-18 15:05:00,12.74,12.75,12.73,12.74,54400.0,10.7613,10.7697,10.7528,10.7613,54400.0
2010-03-18 15:10:00,12.74,12.74,12.72,12.73,22200.0,10.7613,10.7613,10.7444,10.7528,22200.0
2010-03-18 15:15:00,12.73,12.73,12.7,12.73,79800.0,10.7528,10.7528,10.7275,10.7528,79800.0
2010-03-18 15:20:00,12.73,12.74,12.7,12.71,66300.0,10.7528,10.7613,10.7275,10.736,66300.0
2010-03-18 15:25:00,12.72,12.77,12.71,12.77,55800.0,10.7444,10.7866,10.736,10.7866,55800.0
2010-03-18 15:30:00,12.76,12.78,12.75,12.77,82300.0,10.7782,10.7951,10.7697,10.7866,82300.0
2010-03-18 15:35:00,12.77,12.78,12.76,12.77,62100.0,10.7866,10.7951,10.7782,10.7866,62100.0
2010-03-18 15:40:00,12.76,12.77,12.76,12.77,32500.0,10.7782,10.7866,10.7782,10.7866,32500.0
2010-03-18 15:45:00,12.77,12.81,12.76,12.78,97600.0,10.7866,10.8204,10.7782,10.7951,97600.0
2010-03-18 15:50:00,12.78,12.8,12.78,12.8,89500.0,10.7951,10.812,10.7951,10.812,89500.0
2010-03-18 15:55:00,12.8,12.8,12.76,12.76,267900.0,10.812,10.812,10.7782,10.7782,267900.0
2010-03-19 09:30:00,13.13,13.17,12.64,12.9,547800.0,11.0907,11.1245,10.6768,10.8964,547800.0
2010-03-19 09:35:00,12.9,12.93,12.64,12.93,72800.0,10.8964,10.9218,10.6768,10.9218,72800.0
2010-03-19 09:40:00,12.92,12.93,12.76,12.8,95300.0,10.9133,10.9218,10.7782,10.812,95300.0
2010-03-19 09:45:00,12.8,12.81,12.76,12.8,123500.0,10.812,10.8204,10.7782,10.812,123500.0
2010-03-19 09:50:00,12.8,12.83,12.75,12.76,81900.0,10.812,10.8373,10.7697,10.7782,81900.0
2010-03-19 09:55:00,12.75,12.77,12.71,12.73,48700.0,10.7697,10.7866,10.736,10.7528,48700.0
2010-03-19 10:00:00,12.73,12.74,12.68,12.7,73400.0,10.7528,10.7613,10.7106,10.7275,73400.0
2010-03-19 10:05:00,12.7,12.7,12.65,12.66,55000.0,10.7275,10.7275,10.6853,10.6937,55000.0
2010-03-19 10:10:00,12.67,12.67,12.65,12.65,39100.0,10.7022,10.7022,10.6853,10.6853,39100.0
2010-03-19 10:15:00,12.65,12.66,12.62,12.66,64400.0,10.6853,10.6937,10.6599,10.6937,64400.0
2010-03-19 10:20:00,12.65,12.66,12.62,12.63,32000.0,10.6853,10.6937,10.6599,10.6684,32000.0
2010-03-19 10:25:00,12.63,12.64,12.59,12.6,82000.0,10.6684,10.6768,10.6346,10.643,82000.0
2010-03-19 10:30:00,12.59,12.6,12.55,12.57,70500.0,10.6346,10.643,10.6008,10.6177,70500.0
2010-03-19 10:35:00,12.59,12.6,12.57,12.59,45700.0,10.6346,10.643,10.6177,10.6346,45700.0
2010-03-19 10:40:00,12.59,12.6,12.57,12.59,32800.0,10.6346,10.643,10.6177,10.6346,32800.0
2010-03-19 10:45:00,12.59,12.6,12.58,12.59,26300.0,10.6346,10.643,10.6261,10.6346,26300.0
2010-03-19 10:50:00,12.58,12.59,12.56,12.59,34400.0,10.6261,10.6346,10.6093,10.6346,34400.0
2010-03-19 10:55:00,12.59,12.59,12.58,12.59,7700.0,10.6346,10.6346,10.6261,10.6346,7700.0
2010-03-19 11:00:00,12.59,12.6,12.56,12.57,35600.0,10.6346,10.643,10.6093,10.6177,35600.0
2010-03-19 11:05:00,12.58,12.59,12.57,12.58,16300.0,10.6261,10.6346,10.6177,10.6261,16300.0
2010-03-19 11:10:00,12.59,12.59,12.54,12.58,89400.0,10.6346,10.6346,10.5924,10.6261,89400.0
2010-03-19 11:15:00,12.57,12.58,12.55,12.57,35200.0,10.6177,10.6261,10.6008,10.6177,35200.0
2010-03-19 11:20:00,12.57,12.61,12.57,12.6,49500.0,10.6177,10.6515,10.6177,10.643,49500.0
2010-03-19 11:25:00,12.6,12.61,12.58,12.61,25400.0,10.643,10.6515,10.6261,10.6515,25400.0
2010-03-19 11:30:00,12.6,12.63,12.58,12.63,55000.0,10.643,10.6684,10.6261,10.6684,55000.0
2010-03-19 11:35:00,12.63,12.63,12.6,12.62,29800.0,10.6684,10.6684,10.643,10.6599,29800.0
2010-03-19 11:40:00,12.62,12.64,12.61,12.62,24700.0,10.6599,10.6768,10.6515,10.6599,24700.0
2010-03-19 11:45:00,12.62,12.63,12.61,12.62,14200.0,10.6599,10.6684,10.6515,10.6599,14200.0
2010-03-19 11:50:00,12.63,12.66,12.63,12.65,35800.0,10.6684,10.6937,10.6684,10.6853,35800.0
2010-03-19 11:55:00,12.65,12.67,12.65,12.66,12200.0,10.6853,10.7022,10.6853,10.6937,12200.0
2010-03-19 12:00:00,12.65,12.65,12.61,12.65,26000.0,10.6853,10.6853,10.6515,10.6853,26000.0
2010-03-19 12:05:00,12.65,12.66,12.63,12.65,26000.0,10.6853,10.6937,10.6684,10.6853,26000.0
2010-03-19 12:10:00,12.64,12.65,12.63,12.64,13300.0,10.6768,10.6853,10.6684,10.6768,13300.0
2010-03-19 12:15:00,12.64,12.64,12.59,12.6,13700.0,10.6768,10.6768,10.6346,10.643,13700.0
2010-03-19 12:20:00,12.59,12.62,12.59,12.61,30900.0,10.6346,10.6599,10.6346,10.6515,30900.0
2010-03-19 12:25:00,12.61,12.64,12.6,12.62,40800.0,10.6515,10.6768,10.643,10.6599,40800.0
2010-03-19 12:30:00,12.63,12.63,12.61,12.61,16600.0,10.6684,10.6684,10.6515,10.6515,16600.0
2010-03-19 12:35:00,12.61,12.62,12.6,12.6,5700.0,10.6515,10.6599,10.643,10.643,5700.0
2010-03-19 12:40:00,12.6,12.62,12.59,12.62,19300.0,10.643,10.6599,10.6346,10.6599,19300.0
2010-03-19 12:45:00,12.62,12.62,12.58,12.58,21800.0,10.6599,10.6599,10.6261,10.6261,21800.0
2010-03-19 12:50:00,12.58,12.6,12.57,12.59,32600.0,10.6261,10.643,10.6177,10.6346,32600.0
2010-03-19 12:55:00,12.58,12.59,12.57,12.59,17400.0,10.6261,10.6346,10.6177,10.6346,17400.0
2010-03-19 13:00:00,12.6,12.61,12.59,12.61,12300.0,10.643,10.6515,10.6346,10.6515,12300.0
2010-03-19 13:05:00,12.6,12.61,12.58,12.61,61700.0,10.643,10.6515,10.6261,10.6515,61700.0
2010-03-19 13:10:00,12.6,12.6,12.57,12.57,16100.0,10.643,10.643,10.6177,10.6177,16100.0
2010-03-19 13:15:00,12.57,12.58,12.57,12.58,4700.0,10.6177,10.6261,10.6177,10.6261,4700.0
2010-03-19 13:20:00,12.58,12.58,12.56,12.57,30600.0,10.6261,10.6261,10.6093,10.6177,30600.0
2010-03-19 13:25:00,12.56,12.59,12.56,12.58,12000.0,10.6093,10.6346,10.6093,10.6261,12000.0
2010-03-19 13:30:00,12.59,12.59,12.57,12.58,47600.0,10.6346,10.6346,10.6177,10.6261,47600.0
2010-03-19 13:35:00,12.59,12.59,12.56,12.57,26000.0,10.6346,10.6346,10.6093,10.6177,26000.0
2010-03-19 13:40:00,12.57,12.59,12.57,12.59,28200.0,10.6177,10.6346,10.6177,10.6346,28200.0
2010-03-19 13:45:00,12.59,12.62,12.58,12.62,55800.0,10.6346,10.6599,10.6261,10.6599,55800.0
2010-03-19 13:50:00,12.62,12.63,12.61,12.63,80000.0,10.6599,10.6684,10.6515,10.6684,80000.0
2010-03-19 13:55:00,12.64,12.64,12.63,12.64,30900.0,10.6768,10.6768,10.6684,10.6768,30900.0
2010-03-19 14:00:00,12.63,12.64,12.63,12.63,7600.0,10.6684,10.6768,10.6684,10.6684,7600.0
2010-03-19 14:05:00,12.64,12.65,12.63,12.63,29100.0,10.6768,10.6853,10.6684,10.6684,29100.0
2010-03-19 14:10:00,12.64,12.65,12.62,12.62,22600.0,10.6768,10.6853,10.6599,10.6599,22600.0
2010-03-19 14:15:00,12.63,12.65,12.62,12.65,36800.0,10.6684,10.6853,10.6599,10.6853,36800.0
2010-03-19 14:20:00,12.65,12.66,12.64,12.66,13600.0,10.6853,10.6937,10.6768,10.6937,13600.0
2010-03-19 14:25:00,12.65,12.66,12.64,12.65,24300.0,10.6853,10.6937,10.6768,10.6853,24300.0
2010-03-19 14:30:00,12.65,12.65,12.62,12.63,17500.0,10.6853,10.6853,10.6599,10.6684,17500.0
2010-03-19 14:35:00,12.63,12.64,12.62,12.62,29400.0,10.6684,10.6768,10.6599,10.6599,29400.0
2010-03-19 14:40:00,12.63,12.66,12.61,12.65,89700.0,10.6684,10.6937,10.6515,10.6853,89700.0
2010-03-19 14:45:00,12.65,12.66,12.65,12.65,9300.0,10.6853,10.6937,10.6853,10.6853,9300.0
2010-03-19 14:50:00,12.65,12.65,12.61,12.62,38400.0,10.6853,10.6853,10.6515,10.6599,38400.0
2010-03-19 14:55:00,12.62,12.63,12.59,12.6,20900.0,10.6599,10.6684,10.6346,10.643,20900.0
2010-03-19 15:00:00,12.59,12.61,12.59,12.6,31400.0,10.6346,10.6515,10.6346,10.643,31400.0
2010-03-19 15:05:00,12.6,12.61,12.6,12.6,9300.0,10.643,10.6515,10.643,10.643,9300.0
2010-03-19 15:10:00,12.6,12.61,12.59,12.6,13500.0,10.643,10.6515,10.6346,10.643,13500.0
2010-03-19 15:15:00,12.6,12.61,12.58,12.6,33700.0,10.643,10.6515,10.6261,10.643,33700.0
2010-03-19 15:20:00,12.6,12.61,12.59,12.59,13500.0,10.643,10.6515,10.6346,10.6346,13500.0
2010-03-19 15:25:00,12.59,12.6,12.57,12.57,35400.0,10.6346,10.643,10.6177,10.6177,35400.0
2010-03-19 15:30:00,12.57,12.58,12.54,12.56,71100.0,10.6177,10.6261,10.5924,10.6093,71100.0
2010-03-19 15:35:00,12.55,12.56,12.53,12.53,164400.0,10.6008,10.6093,10.5839,10.5839,164400.0
2010-03-19 15:40:00,12.53,12.54,12.51,12.51,141800.0,10.5839,10.5924,10.567,10.567,141800.0
2010-03-19 15:45:00,12.51,12.52,12.5,12.5,198700.0,10.567,10.5755,10.5586,10.5586,198700.0
2010-03-19 15:50:00,12.5,12.51,12.5,12.5,180500.0,10.5586,10.567,10.5586,10.5586,180500.0
2010-03-19 15:55:00,12.51,12.53,12.5,12.51,578500.0,10.567,10.5839,10.5586,10.567,578500.0
2010-03-22 09:30:00,12.4,12.45,12.38,12.4,45300.0,10.4741,10.5163,10.4572,10.4741,45300.0
2010-03-22 09:35:00,12.38,12.43,12.37,12.4,54600.0,10.4572,10.4994,10.4488,10.4741,54600.0
2010-03-22 09:40:00,12.4,12.45,12.37,12.44,67700.0,10.4741,10.5163,10.4488,10.5079,67700.0
2010-03-22 09:45:00,12.45,12.52,12.45,12.51,48600.0,10.5163,10.5755,10.5163,10.567,48600.0
2010-03-22 09:50:00,12.52,12.55,12.51,12.53,46900.0,10.5755,10.6008,10.567,10.5839,46900.0
2010-03-22 09:55:00,12.53,12.53,12.49,12.49,37600.0,10.5839,10.5839,10.5501,10.5501,37600.0
2010-03-22 10:00:00,12.49,12.52,12.48,12.52,30100.0,10.5501,10.5755,10.5417,10.5755,30100.0
2010-03-22 10:05:00,12.52,12.52,12.47,12.47,35700.0,10.5755,10.5755,10.5332,10.5332,35700.0
2010-03-22 10:10:00,12.47,12.49,12.43,12.45,40700.0,10.5332,10.5501,10.4994,10.5163,40700.0
2010-03-22 10:15:00,12.46,12.48,12.46,12.46,21500.0,10.5248,10.5417,10.5248,10.5248,21500.0
2010-03-22 10:20:00,12.46,12.54,12.46,12.54,77200.0,10.5248,10.5924,10.5248,10.5924,77200.0
2010-03-22 10:25:00,12.54,12.62,12.54,12.59,52500.0,10.5924,10.6599,10.5924,10.6346,52500.0
2010-03-22 10:30:00,12.6,12.64,12.6,12.62,43000.0,10.643,10.6768,10.643,10.6599,43000.0
2010-03-22 10:35:00,12.62,12.68,12.62,12.68,32700.0,10.6599,10.7106,10.6599,10.7106,32700.0
2010-03-22 10:40:00,12.68,12.72,12.67,12.68,67400.0,10.7106,10.7444,10.7022,10.7106,67400.0
2010-03-22 10:45:00,12.68,12.7,12.67,12.7,16900.0,10.7106,10.7275,10.7022,10.7275,16900.0
2010-03-22 10:50:00,12.7,12.72,12.7,12.71,30500.0,10.7275,10.7444,10.7275,10.736,30500.0
2010-03-22 10:55:00,12.7,12.72,12.69,12.7,70600.0,10.7275,10.7444,10.7191,10.7275,70600.0
2010-03-22 11:00:00,12.7,12.73,12.7,12.72,47600.0,10.7275,10.7528,10.7275,10.7444,47600.0
2010-03-22 11:05:00,12.72,12.75,12.72,12.73,24600.0,10.7444,10.7697,10.7444,10.7528,24600.0
2010-03-22 11:10:00,12.74,12.76,12.73,12.75,32600.0,10.7613,10.7782,10.7528,10.7697,32600.0
2010-03-22 11:15:00,12.75,12.76,12.74,12.75,45500.0,10.7697,10.7782,10.7613,10.7697,45500.0
2010-03-22 11:20:00,12.75,12.76,12.74,12.74,68700.0,10.7697,10.7782,10.7613,10.7613,68700.0
2010-03-22 11:25:00,12.74,12.76,12.74,12.74,49200.0,10.7613,10.7782,10.7613,10.7613,49200.0
2010-03-22 11:30:00,12.75,12.75,12.72,12.73,37400.0,10.7697,10.7697,10.7444,10.7528,37400.0
2010-03-22 11:35:00,12.72,12.73,12.71,12.71,19300.0,10.7444,10.7528,10.736,10.736,19300.0
2010-03-22 11:40:00,12.72,12.72,12.69,12.69,20100.0,10.7444,10.7444,10.7191,10.7191,20100.0
2010-03-22 11:45:00,12.7,12.73,12.69,12.71,34600.0,10.7275,10.7528,10.7191,10.736,34600.0
2010-03-22 11:50:00,12.72,12.73,12.71,12.72,30700.0,10.7444,10.7528,10.736,10.7444,30700.0
2010-03-22 11:55:00,12.73,12.73,12.71,12.73,22000.0,10.7528,10.7528,10.736,10.7528,22000.0
2010-03-22 12:00:00,12.73,12.73,12.69,12.69,38300.0,10.7528,10.7528,10.7191,10.7191,38300.0
2010-03-22 12:05:00,12.7,12.72,12.7,12.72,38100.0,10.7275,10.7444,10.7275,10.7444,38100.0
2010-03-22 12:10:00,12.71,12.73,12.7,12.7,23400.0,10.736,10.7528,10.7275,10.7275,23400.0
2010-03-22 12:15:00,12.7,12.71,12.69,12.7,27200.0,10.7275,10.736,10.7191,10.7275,27200.0
2010-03-22 12:20:00,12.69,12.7,12.67,12.67,14300.0,10.7191,10.7275,10.7022,10.7022,14300.0
2010-03-22 12:25:00,12.67,12.69,12.67,12.68,32000.0,10.7022,10.7191,10.7022,10.7106,32000.0
2010-03-22 12:30:00,12.67,12.69,12.67,12.68,29000.0,10.7022,10.7191,10.7022,10.7106,29000.0
2010-03-22 12:35:00,12.67,12.69,12.67,12.68,24800.0,10.7022,10.7191,10.7022,10.7106,24800.0
2010-03-22 12:40:00,12.69,12.69,12.65,12.67,30900.0,10.7191,10.7191,10.6853,10.7022,30900.0
2010-03-22 12:45:00,12.67,12.67,12.66,12.67,2200.0,10.7022,10.7022,10.6937,10.7022,2200.0
2010-03-22 12:50:00,12.66,12.7,12.66,12.7,16200.0,10.6937,10.7275,10.6937,10.7275,16200.0
2010-03-22 12:55:00,12.7,12.71,12.69,12.69,26100.0,10.7275,10.736,10.7191,10.7191,26100.0
2010-03-22 13:00:00,12.7,12.74,12.7,12.74,35200.0,10.7275,10.7613,10.7275,10.7613,35200.0
2010-03-22 13:05:00,12.73,12.74,12.72,12.72,23000.0,10.7528,10.7613,10.7444,10.7444,23000.0
2010-03-22 13:10:00,12.72,12.74,12.72,12.74,12500.0,10.7444,10.7613,10.7444,10.7613,12500.0
2010-03-22 13:15:00,12.74,12.74,12.72,12.74,25700.0,10.7613,10.7613,10.7444,10.7613,25700.0
2010-03-22 13:20:00,12.74,12.75,12.73,12.74,118900.0,10.7613,10.7697,10.7528,10.7613,118900.0
2010-03-22 13:25:00,12.75,12.75,12.72,12.73,20200.0,10.7697,10.7697,10.7444,10.7528,20200.0
2010-03-22 13:30:00,12.73,12.74,12.71,12.71,28300.0,10.7528,10.7613,10.736,10.736,28300.0
2010-03-22 13:35:00,12.72,12.72,12.7,12.72,27100.0,10.7444,10.7444,10.7275,10.7444,27100.0
2010-03-22 13:40:00,12.71,12.72,12.7,12.72,37900.0,10.736,10.7444,10.7275,10.7444,37900.0
2010-03-22 13:45:00,12.71,12.72,12.7,12.72,19300.0,10.736,10.7444,10.7275,10.7444,19300.0
2010-03-22 13:50:00,12.72,12.73,12.71,12.72,11500.0,10.7444,10.7528,10.736,10.7444,11500.0
2010-03-22 13:55:00,12.72,12.72,12.69,12.69,29000.0,10.7444,10.7444,10.7191,10.7191,29000.0
2010-03-22 14:00:00,12.7,12.71,12.69,12.71,17800.0,10.7275,10.736,10.7191,10.736,17800.0
2010-03-22 14:05:00,12.71,12.73,12.67,12.67,44800.0,10.736,10.7528,10.7022,10.7022,44800.0
2010-03-22 14:10:00,12.68,12.68,12.66,12.68,36900.0,10.7106,10.7106,10.6937,10.7106,36900.0
2010-03-22 14:15:00,12.69,12.71,12.69,12.7,25600.0,10.7191,10.736,10.7191,10.7275,25600.0
2010-03-22 14:20:00,12.69,12.72,12.69,12.7,18700.0,10.7191,10.7444,10.7191,10.7275,18700.0
2010-03-22 14:25:00,12.7,12.72,12.7,12.7,40400.0,10.7275,10.7444,10.7275,10.7275,40400.0
2010-03-22 14:30:00,12.71,12.74,12.71,12.73,43500.0,10.736,10.7613,10.736,10.7528,43500.0
2010-03-22 14:35:00,12.73,12.74,12.71,12.73,34500.0,10.7528,10.7613,10.736,10.7528,34500.0
2010-03-22 14:40:00,12.74,12.74,12.72,12.72,14200.0,10.7613,10.7613,10.7444,10.7444,14200.0
2010-03-22 14:45:00,12.72,12.75,12.71,12.74,27000.0,10.7444,10.7697,10.736,10.7613,27000.0
2010-03-22 14:50:00,12.74,12.75,12.73,12.73,26500.0,10.7613,10.7697,10.7528,10.7528,26500.0
2010-03-22 14:55:00,12.74,12.74,12.71,12.71,16200.0,10.7613,10.7613,10.736,10.736,16200.0
2010-03-22 15:00:00,12.71,12.74,12.7,12.71,105600.0,10.736,10.7613,10.7275,10.736,105600.0
2010-03-22 15:05:00,12.71,12.72,12.69,12.7,71400.0,10.736,10.7444,10.7191,10.7275,71400.0
2010-03-22 15:10:00,12.71,12.73,12.71,12.72,34900.0,10.736,10.7528,10.736,10.7444,34900.0
2010-03-22 15:15:00,12.73,12.75,12.73,12.74,42300.0,10.7528,10.7697,10.7528,10.7613,42300.0
2010-03-22 15:20:00,12.74,12.75,12.73,12.75,21100.0,10.7613,10.7697,10.7528,10.7697,21100.0
2010-03-22 15:25:00,12.74,12.78,12.74,12.76,87200.0,10.7613,10.7951,10.7613,10.7782,87200.0
2010-03-22 15:30:00,12.76,12.76,12.73,12.74,85700.0,10.7782,10.7782,10.7528,10.7613,85700.0
2010-03-22 15:35:00,12.74,12.76,12.73,12.75,42700.0,10.7613,10.7782,10.7528,10.7697,42700.0
2010-03-22 15:40:00,12.75,12.79,12.74,12.76,110300.0,10.7697,10.8035,10.7613,10.7782,110300.0
2010-03-22 15:45:00,12.76,12.79,12.74,12.78,81900.0,10.7782,10.8035,10.7613,10.7951,81900.0
2010-03-22 15:50:00,12.79,12.79,12.76,12.76,105500.0,10.8035,10.8035,10.7782,10.7782,105500.0
2010-03-22 15:55:00,12.77,12.77,12.73,12.74,203100.0,10.7866,10.7866,10.7528,10.7613,203100.0
2010-03-23 09:30:00,12.83,12.87,12.7,12.81,57600.0,10.8373,10.8711,10.7275,10.8204,57600.0
2010-03-23 09:35:00,12.82,12.88,12.79,12.81,65200.0,10.8289,10.8795,10.8035,10.8204,65200.0
2010-03-23 09:40:00,12.81,12.81,12.66,12.7,45100.0,10.8204,10.8204,10.6937,10.7275,45100.0
2010-03-23 09:45:00,12.7,12.72,12.66,12.7,33400.0,10.7275,10.7444,10.6937,10.7275,33400.0
2010-03-23 09:50:00,12.7,12.73,12.68,12.69,34800.0,10.7275,10.7528,10.7106,10.7191,34800.0
2010-03-23 09:55:00,12.7,12.77,12.68,12.76,58300.0,10.7275,10.7866,10.7106,10.7782,58300.0
2010-03-23 10:00:00,12.76,12.81,12.71,12.71,71900.0,10.7782,10.8204,10.736,10.736,71900.0
2010-03-23 10:05:00,12.71,12.73,12.69,12.72,107600.0,10.736,10.7528,10.7191,10.7444,107600.0
2010-03-23 10:10:00,12.73,12.81,12.72,12.79,40400.0,10.7528,10.8204,10.7444,10.8035,40400.0
2010-03-23 10:15:00,12.79,12.83,12.77,12.83,121600.0,10.8035,10.8373,10.7866,10.8373,121600.0
2010-03-23 10:20:00,12.83,12.85,12.8,12.84,123500.0,10.8373,10.8542,10.812,10.8458,123500.0
2010-03-23 10:25:00,12.84,12.86,12.83,12.86,94700.0,10.8458,10.8627,10.8373,10.8627,94700.0
2010-03-23 10:30:00,12.86,12.86,12.81,12.82,55600.0,10.8627,10.8627,10.8204,10.8289,55600.0
2010-03-23 10:35:00,12.82,12.82,12.76,12.77,64200.0,10.8289,10.8289,10.7782,10.7866,64200.0
2010-03-23 10:40:00,12.78,12.79,12.76,12.79,56900.0,10.7951,10.8035,10.7782,10.8035,56900.0
2010-03-23 10:45:00,12.79,12.8,12.78,12.78,24000.0,10.8035,10.812,10.7951,10.7951,24000.0
2010-03-23 10:50:00,12.78,12.8,12.77,12.78,64000.0,10.7951,10.812,10.7866,10.7951,64000.0
2010-03-23 10:55:00,12.78,12.78,12.72,12.74,47500.0,10.7951,10.7951,10.7444,10.7613,47500.0
2010-03-23 11:00:00,12.74,12.76,12.72,12.74,116400.0,10.7613,10.7782,10.7444,10.7613,116400.0
2010-03-23 11:05:00,12.74,12.77,12.74,12.76,93200.0,10.7613,10.7866,10.7613,10.7782,93200.0
2010-03-23 11:10:00,12.76,12.78,12.73,12.77,91200.0,10.7782,10.7951,10.7528,10.7866,91200.0
2010-03-23 11:15:00,12.78,12.78,12.74,12.75,66500.0,10.7951,10.7951,10.7613,10.7697,66500.0
2010-03-23 11:20:00,12.75,12.77,12.73,12.73,44500.0,10.7697,10.7866,10.7528,10.7528,44500.0
2010-03-23 11:25:00,12.73,12.73,12.7,12.72,61400.0,10.7528,10.7528,10.7275,10.7444,61400.0
2010-03-23 11:30:00,12.73,12.73,12.68,12.69,64500.0,10.7528,10.7528,10.7106,10.7191,64500.0
2010-03-23 11:35:00,12.68,12.7,12.68,12.7,29600.0,10.7106,10.7275,10.7106,10.7275,29600.0
2010-03-23 11:40:00,12.69,12.7,12.65,12.67,53700.0,10.7191,10.7275,10.6853,10.7022,53700.0
2010-03-23 11:45:00,12.67,12.71,12.67,12.7,66000.0,10.7022,10.736,10.7022,10.7275,66000.0
2010-03-23 11:50:00,12.7,12.72,12.7,12.71,22800.0,10.7275,10.7444,10.7275,10.736,22800.0
2010-03-23 11:55:00,12.71,12.72,12.7,12.7,13100.0,10.736,10.7444,10.7275,10.7275,13100.0
2010-03-23 12:00:00,12.7,12.72,12.7,12.72,26600.0,10.7275,10.7444,10.7275,10.7444,26600.0
2010-03-23 12:05:00,12.71,12.74,12.71,12.73,21800.0,10.736,10.7613,10.736,10.7528,21800.0
2010-03-23 12:10:00,12.73,12.74,12.72,12.72,35500.0,10.7528,10.7613,10.7444,10.7444,35500.0
2010-03-23 12:15:00,12.72,12.73,12.71,12.72,17800.0,10.7444,10.7528,10.736,10.7444,17800.0
2010-03-23 12:20:00,12.72,12.73,12.7,12.71,23900.0,10.7444,10.7528,10.7275,10.736,23900.0
2010-03-23 12:25:00,12.71,12.73,12.71,12.73,28600.0,10.736,10.7528,10.736,10.7528,28600.0
2010-03-23 12:30:00,12.72,12.73,12.71,12.71,10300.0,10.7444,10.7528,10.736,10.736,10300.0
2010-03-23 12:35:00,12.71,12.71,12.69,12.69,11200.0,10.736,10.736,10.7191,10.7191,11200.0
2010-03-23 12:40:00,12.7,12.7,12.69,12.7,4000.0,10.7275,10.7275,10.7191,10.7275,4000.0
2010-03-23 12:45:00,12.7,12.7,12.66,12.68,155700.0,10.7275,10.7275,10.6937,10.7106,155700.0
2010-03-23 12:50:00,12.67,12.68,12.66,12.68,29600.0,10.7022,10.7106,10.6937,10.7106,29600.0
2010-03-23 12:55:00,12.68,12.77,12.67,12.67,34000.0,10.7106,10.7866,10.7022,10.7022,34000.0
2010-03-23 13:00:00,12.68,12.7,12.68,12.7,22700.0,10.7106,10.7275,10.7106,10.7275,22700.0
2010-03-23 13:05:00,12.7,12.72,12.69,12.69,21600.0,10.7275,10.7444,10.7191,10.7191,21600.0
2010-03-23 13:10:00,12.7,12.73,12.7,12.72,40800.0,10.7275,10.7528,10.7275,10.7444,40800.0
2010-03-23 13:15:00,12.72,12.73,12.7,12.7,34300.0,10.7444,10.7528,10.7275,10.7275,34300.0
2010-03-23 13:20:00,12.7,12.73,12.7,12.73,18500.0,10.7275,10.7528,10.7275,10.7528,18500.0
2010-03-23 13:25:00,12.73,12.75,12.71,12.72,36100.0,10.7528,10.7697,10.736,10.7444,36100.0
2010-03-23 13:30:00,12.72,12.73,12.71,12.72,27800.0,10.7444,10.7528,10.736,10.7444,27800.0
2010-03-23 13:35:00,12.72,12.73,12.71,12.73,14100.0,10.7444,10.7528,10.736,10.7528,14100.0
2010-03-23 13:40:00,12.72,12.73,12.7,12.72,44200.0,10.7444,10.7528,10.7275,10.7444,44200.0
2010-03-23 13:45:00,12.71,12.72,12.69,12.7,36600.0,10.736,10.7444,10.7191,10.7275,36600.0
2010-03-23 13:50:00,12.7,12.7,12.69,12.69,4800.0,10.7275,10.7275,10.7191,10.7191,4800.0
2010-03-23 13:55:00,12.69,12.7,12.67,12.67,26400.0,10.7191,10.7275,10.7022,10.7022,26400.0
2010-03-23 14:00:00,12.67,12.67,12.66,12.66,1900.0,10.7022,10.7022,10.6937,10.6937,1900.0
2010-03-23 14:05:00,12.66,12.7,12.66,12.68,23500.0,10.6937,10.7275,10.6937,10.7106,23500.0
2010-03-23 14:10:00,12.68,12.7,12.68,12.7,11300.0,10.7106,10.7275,10.7106,10.7275,11300.0
2010-03-23 14:15:00,12.7,12.7,12.68,12.69,14400.0,10.7275,10.7275,10.7106,10.7191,14400.0
2010-03-23 14:20:00,12.69,12.7,12.69,12.7,12300.0,10.7191,10.7275,10.7191,10.7275,12300.0
2010-03-23 14:25:00,12.69,12.71,12.69,12.7,9000.0,10.7191,10.736,10.7191,10.7275,9000.0
2010-03-23 14:30:00,12.7,12.71,12.68,12.7,35600.0,10.7275,10.736,10.7106,10.7275,35600.0
2010-03-23 14:35:00,12.7,12.7,12.69,12.7,6700.0,10.7275,10.7275,10.7191,10.7275,6700.0
2010-03-23 14:40:00,12.7,12.7,12.69,12.7,154600.0,10.7275,10.7275,10.7191,10.7275,154600.0
2010-03-23 14:45:00,12.69,12.7,12.68,12.7,29100.0,10.7191,10.7275,10.7106,10.7275,29100.0
2010-03-23 14:50:00,12.7,12.7,12.67,12.67,208600.0,10.7275,10.7275,10.7022,10.7022,208600.0
2010-03-23 14:55:00,12.67,12.68,12.66,12.66,21600.0,10.7022,10.7106,10.6937,10.6937,21600.0
2010-03-23 15:00:00,12.67,12.68,12.66,12.68,16700.0,10.7022,10.7106,10.6937,10.7106,16700.0
2010-03-23 15:05:00,12.68,12.71,12.67,12.71,160500.0,10.7106,10.736,10.7022,10.736,160500.0
2010-03-23 15:10:00,12.7,12.73,12.67,12.68,280800.0,10.7275,10.7528,10.7022,10.7106,280800.0
2010-03-23 15:15:00,12.69,12.71,12.67,12.71,139100.0,10.7191,10.736,10.7022,10.736,139100.0
2010-03-23 15:20:00,12.7,12.73,12.69,12.73,89700.0,10.7275,10.7528,10.7191,10.7528,89700.0
2010-03-23 15:25:00,12.73,12.75,12.72,12.75,30700.0,10.7528,10.7697,10.7444,10.7697,30700.0
2010-03-23 15:30:00,12.75,12.76,12.73,12.76,84400.0,10.7697,10.7782,10.7528,10.7782,84400.0
2010-03-23 15:35:00,12.75,12.8,12.75,12.79,217200.0,10.7697,10.812,10.7697,10.8035,217200.0
2010-03-23 15:40:00,12.8,12.8,12.77,12.8,271600.0,10.812,10.812,10.7866,10.812,271600.0
2010-03-23 15:45:00,12.8,12.8,12.76,12.76,174000.0,10.812,10.812,10.7782,10.7782,174000.0
2010-03-23 15:50:00,12.76,12.77,12.75,12.76,76300.0,10.7782,10.7866,10.7697,10.7782,76300.0
2010-03-23 15:55:00,12.75,12.76,12.73,12.74,230500.0,10.7697,10.7782,10.7528,10.7613,230500.0
2010-03-24 09:30:00,12.95,13.0,12.88,12.97,97800.0,10.9387,10.9809,10.8795,10.9556,97800.0
2010-03-24 09:35:00,12.98,13.01,12.88,12.88,181600.0,10.964,10.9894,10.8795,10.8795,181600.0
2010-03-24 09:40:00,12.89,12.89,12.78,12.78,119900.0,10.888,10.888,10.7951,10.7951,119900.0
2010-03-24 09:45:00,12.78,12.88,12.78,12.88,78300.0,10.7951,10.8795,10.7951,10.8795,78300.0
2010-03-24 09:50:00,12.88,12.91,12.86,12.87,69400.0,10.8795,10.9049,10.8627,10.8711,69400.0
2010-03-24 09:55:00,12.87,12.87,12.83,12.85,282700.0,10.8711,10.8711,10.8373,10.8542,282700.0
2010-03-24 10:00:00,12.85,12.87,12.76,12.84,199900.0,10.8542,10.8711,10.7782,10.8458,199900.0
2010-03-24 10:05:00,12.85,12.9,12.84,12.9,175300.0,10.8542,10.8964,10.8458,10.8964,175300.0
2010-03-24 10:10:00,12.9,12.94,12.87,12.87,95100.0,10.8964,10.9302,10.8711,10.8711,95100.0
2010-03-24 10:15:00,12.87,12.91,12.87,12.89,98300.0,10.8711,10.9049,10.8711,10.888,98300.0
2010-03-24 10:20:00,12.88,12.94,12.87,12.91,114800.0,10.8795,10.9302,10.8711,10.9049,114800.0
2010-03-24 10:25:00,12.91,12.92,12.9,12.91,48900.0,10.9049,10.9133,10.8964,10.9049,48900.0
2010-03-24 10:30:00,12.91,12.94,12.86,12.93,64700.0,10.9049,10.9302,10.8627,10.9218,64700.0
2010-03-24 10:35:00,12.93,12.96,12.92,12.93,52800.0,10.9218,10.9471,10.9133,10.9218,52800.0
2010-03-24 10:40:00,12.93,12.98,12.93,12.98,102500.0,10.9218,10.964,10.9218,10.964,102500.0
2010-03-24 10:45:00,12.98,12.99,12.95,12.99,188400.0,10.964,10.9725,10.9387,10.9725,188400.0
2010-03-24 10:50:00,13.0,13.0,12.95,12.99,135900.0,10.9809,10.9809,10.9387,10.9725,135900.0
2010-03-24 10:55:00,12.99,12.99,12.94,12.95,68700.0,10.9725,10.9725,10.9302,10.9387,68700.0
2010-03-24 11:00:00,12.95,12.99,12.95,12.98,75900.0,10.9387,10.9725,10.9387,10.964,75900.0
2010-03-24 11:05:00,12.97,12.98,12.92,12.92,63000.0,10.9556,10.964,10.9133,10.9133,63000.0
2010-03-24 11:10:00,12.92,12.93,12.87,12.87,44700.0,10.9133,10.9218,10.8711,10.8711,44700.0
2010-03-24 11:15:00,12.87,12.89,12.84,12.87,52700.0,10.8711,10.888,10.8458,10.8711,52700.0
2010-03-24 11:20:00,12.88,12.89,12.85,12.89,44500.0,10.8795,10.888,10.8542,10.888,44500.0
2010-03-24 11:25:00,12.88,12.89,12.86,12.89,33600.0,10.8795,10.888,10.8627,10.888,33600.0
2010-03-24 11:30:00,12.89,12.9,12.88,12.89,7400.0,10.888,10.8964,10.8795,10.888,7400.0
2010-03-24 11:35:00,12.88,12.9,12.88,12.89,40700.0,10.8795,10.8964,10.8795,10.888,40700.0
2010-03-24 11:40:00,12.89,12.91,12.88,12.9,40000.0,10.888,10.9049,10.8795,10.8964,40000.0
2010-03-24 11:45:00,12.9,12.92,12.89,12.9,61300.0,10.8964,10.9133,10.888,10.8964,61300.0
2010-03-24 11:50:00,12.9,12.92,12.89,12.89,26500.0,10.8964,10.9133,10.888,10.888,26500.0
2010-03-24 11:55:00,12.9,12.93,12.89,12.93,13300.0,10.8964,10.9218,10.888,10.9218,13300.0
2010-03-24 12:00:00,12.93,12.95,12.92,12.94,43200.0,10.9218,10.9387,10.9133,10.9302,43200.0
2010-03-24 12:05:00,12.94,12.98,12.94,12.98,25900.0,10.9302,10.964,10.9302,10.964,25900.0
2010-03-24 12:10:00,12.97,12.99,12.96,12.98,45100.0,10.9556,10.9725,10.9471,10.964,45100.0
2010-03-24 12:15:00,12.98,12.98,12.95,12.97,17300.0,10.964,10.964,10.9387,10.9556,17300.0
2010-03-24 12:20:00,12.97,12.99,12.96,12.98,9400.0,10.9556,10.9725,10.9471,10.964,9400.0
2010-03-24 12:25:00,12.99,12.99,12.97,12.99,22400.0,10.9725,10.9725,10.9556,10.9725,22400.0
2010-03-24 12:30:00,12.98,13.0,12.98,12.99,31900.0,10.964,10.9809,10.964,10.9725,31900.0
2010-03-24 12:35:00,13.0,13.0,12.99,13.0,34900.0,10.9809,10.9809,10.9725,10.9809,34900.0
2010-03-24 12:40:00,13.0,13.03,12.99,13.02,53500.0,10.9809,11.0063,10.9725,10.9978,53500.0
2010-03-24 12:45:00,13.02,13.05,13.02,13.05,17800.0,10.9978,11.0231,10.9978,11.0231,17800.0
2010-03-24 12:50:00,13.05,13.05,13.04,13.05,28900.0,11.0231,11.0231,11.0147,11.0231,28900.0
2010-03-24 12:55:00,13.05,13.07,13.04,13.07,22500.0,11.0231,11.04,11.0147,11.04,22500.0
2010-03-24 13:00:00,13.06,13.06,12.98,12.98,65000.0,11.0316,11.0316,10.964,10.964,65000.0
2010-03-24 13:05:00,12.98,13.01,12.97,12.99,24400.0,10.964,10.9894,10.9556,10.9725,24400.0
2010-03-24 13:10:00,13.0,13.0,12.98,12.99,13400.0,10.9809,10.9809,10.964,10.9725,13400.0
2010-03-24 13:15:00,12.98,12.99,12.95,12.97,35800.0,10.964,10.9725,10.9387,10.9556,35800.0
2010-03-24 13:20:00,12.97,12.99,12.96,12.98,33800.0,10.9556,10.9725,10.9471,10.964,33800.0
2010-03-24 13:25:00,12.99,13.0,12.98,12.99,21500.0,10.9725,10.9809,10.964,10.9725,21500.0
2010-03-24 13:30:00,12.99,12.99,12.98,12.99,6600.0,10.9725,10.9725,10.964,10.9725,6600.0
2010-03-24 13:35:00,12.98,12.99,12.97,12.99,26000.0,10.964,10.9725,10.9556,10.9725,26000.0
2010-03-24 13:40:00,12.99,12.99,12.96,12.97,31200.0,10.9725,10.9725,10.9471,10.9556,31200.0
2010-03-24 13:45:00,12.96,12.96,12.9,12.91,53400.0,10.9471,10.9471,10.8964,10.9049,53400.0
2010-03-24 13:50:00,12.91,12.95,12.9,12.95,56100.0,10.9049,10.9387,10.8964,10.9387,56100.0
2010-03-24 13:55:00,12.95,12.95,12.92,12.94,63300.0,10.9387,10.9387,10.9133,10.9302,63300.0
2010-03-24 14:00:00,12.93,12.94,12.89,12.9,55700.0,10.9218,10.9302,10.888,10.8964,55700.0
2010-03-24 14:05:00,12.9,12.91,12.89,12.91,42600.0,10.8964,10.9049,10.888,10.9049,42600.0
2010-03-24 14:10:00,12.91,12.92,12.9,12.91,39600.0,10.9049,10.9133,10.8964,10.9049,39600.0
2010-03-24 14:15:00,12.91,12.92,12.9,12.92,35000.0,10.9049,10.9133,10.8964,10.9133,35000.0
2010-03-24 14:20:00,12.92,12.92,12.88,12.89,38400.0,10.9133,10.9133,10.8795,10.888,38400.0
2010-03-24 14:25:00,12.9,12.9,12.85,12.85,35600.0,10.8964,10.8964,10.8542,10.8542,35600.0
2010-03-24 14:30:00,12.85,12.87,12.85,12.85,56100.0,10.8542,10.8711,10.8542,10.8542,56100.0
2010-03-24 14:35:00,12.85,12.86,12.83,12.83,26500.0,10.8542,10.8627,10.8373,10.8373,26500.0
2010-03-24 14:40:00,12.83,12.84,12.79,12.79,61300.0,10.8373,10.8458,10.8035,10.8035,61300.0
2010-03-24 14:45:00,12.79,12.82,12.79,12.8,66500.0,10.8035,10.8289,10.8035,10.812,66500.0
2010-03-24 14:50:00,12.81,12.83,12.8,12.83,29200.0,10.8204,10.8373,10.812,10.8373,29200.0
2010-03-24 14:55:00,12.83,12.83,12.8,12.81,38300.0,10.8373,10.8373,10.812,10.8204,38300.0
2010-03-24 15:00:00,12.81,12.83,12.8,12.83,53400.0,10.8204,10.8373,10.812,10.8373,53400.0
2010-03-24 15:05:00,12.83,12.86,12.82,12.83,107100.0,10.8373,10.8627,10.8289,10.8373,107100.0
2010-03-24 15:10:00,12.82,12.83,12.77,12.8,53100.0,10.8289,10.8373,10.7866,10.812,53100.0
2010-03-24 15:15:00,12.8,12.81,12.78,12.79,128500.0,10.812,10.8204,10.7951,10.8035,128500.0
2010-03-24 15:20:00,12.8,12.82,12.79,12.81,53100.0,10.812,10.8289,10.8035,10.8204,53100.0
2010-03-24 15:25:00,12.8,12.8,12.78,12.8,44500.0,10.812,10.812,10.7951,10.812,44500.0
2010-03-24 15:30:00,12.8,12.82,12.8,12.82,101400.0,10.812,10.8289,10.812,10.8289,101400.0
2010-03-24 15:35:00,12.82,12.84,12.81,12.83,59400.0,10.8289,10.8458,10.8204,10.8373,59400.0
2010-03-24 15:40:00,12.83,12.86,12.82,12.86,98600.0,10.8373,10.8627,10.8289,10.8627,98600.0
2010-03-24 15:45:00,12.86,12.86,12.81,12.81,73500.0,10.8627,10.8627,10.8204,10.8204,73500.0
2010-03-24 15:50:00,12.81,12.85,12.81,12.84,129800.0,10.8204,10.8542,10.8204,10.8458,129800.0
2010-03-24 15:55:00,12.85,12.86,12.82,12.85,216400.0,10.8542,10.8627,10.8289,10.8542,216400.0
2010-03-25 09:30:00,12.91,12.98,12.91,12.97,47200.0,10.9049,10.964,10.9049,10.9556,47200.0
2010-03-25 09:35:00,12.98,13.05,12.98,13.04,94200.0,10.964,11.0231,10.964,11.0147,94200.0
2010-03-25 09:40:00,13.05,13.06,13.02,13.02,48600.0,11.0231,11.0316,10.9978,10.9978,48600.0
2010-03-25 09:45:00,13.03,13.03,12.92,12.94,34200.0,11.0063,11.0063,10.9133,10.9302,34200.0
2010-03-25 09:50:00,12.93,12.99,12.91,12.96,33900.0,10.9218,10.9725,10.9049,10.9471,33900.0
2010-03-25 09:55:00,12.96,13.02,12.96,13.01,32800.0,10.9471,10.9978,10.9471,10.9894,32800.0
2010-03-25 10:00:00,13.01,13.05,13.01,13.02,50300.0,10.9894,11.0231,10.9894,10.9978,50300.0
2010-03-25 10:05:00,13.01,13.02,12.95,12.99,37200.0,10.9894,10.9978,10.9387,10.9725,37200.0
2010-03-25 10:10:00,13.0,13.04,13.0,13.03,59200.0,10.9809,11.0147,10.9809,11.0063,59200.0
2010-03-25 10:15:00,13.03,13.04,13.0,13.01,43900.0,11.0063,11.0147,10.9809,10.9894,43900.0
2010-03-25 10:20:00,13.01,13.04,13.01,13.02,50100.0,10.9894,11.0147,10.9894,10.9978,50100.0
2010-03-25 10:25:00,13.03,13.03,13.0,13.0,36600.0,11.0063,11.0063,10.9809,10.9809,36600.0
2010-03-25 10:30:00,13.0,13.02,12.99,13.0,45300.0,10.9809,10.9978,10.9725,10.9809,45300.0
2010-03-25 10:35:00,13.0,13.0,12.97,13.0,25600.0,10.9809,10.9809,10.9556,10.9809,25600.0
2010-03-25 10:40:00,13.0,13.04,12.99,13.03,77900.0,10.9809,11.0147,10.9725,11.0063,77900.0
2010-03-25 10:45:00,13.04,13.07,13.02,13.07,345700.0,11.0147,11.04,10.9978,11.04,345700.0
2010-03-25 10:50:00,13.07,13.11,13.06,13.09,117300.0,11.04,11.0738,11.0316,11.0569,117300.0
2010-03-25 10:55:00,13.1,13.12,13.1,13.12,55200.0,11.0654,11.0823,11.0654,11.0823,55200.0
2010-03-25 11:00:00,13.12,13.14,13.1,13.11,82800.0,11.0823,11.0992,11.0654,11.0738,82800.0
2010-03-25 11:05:00,13.11,13.13,13.1,13.13,31100.0,11.0738,11.0907,11.0654,11.0907,31100.0
2010-03-25 11:10:00,13.13,13.17,13.12,13.17,42500.0,11.0907,11.1245,11.0823,11.1245,42500.0
2010-03-25 11:15:00,13.17,13.23,13.16,13.2,206100.0,11.1245,11.1752,11.1161,11.1498,206100.0
2010-03-25 11:20:00,13.2,13.23,13.19,13.21,54400.0,11.1498,11.1752,11.1414,11.1583,54400.0
2010-03-25 11:25:00,13.21,13.24,13.21,13.23,55400.0,11.1583,11.1836,11.1583,11.1752,55400.0
2010-03-25 11:30:00,13.23,13.27,13.23,13.27,115100.0,11.1752,11.209,11.1752,11.209,115100.0
2010-03-25 11:35:00,13.27,13.29,13.24,13.28,106600.0,11.209,11.2259,11.1836,11.2174,106600.0
2010-03-25 11:40:00,13.28,13.29,13.27,13.29,47900.0,11.2174,11.2259,11.209,11.2259,47900.0
2010-03-25 11:45:00,13.29,13.32,13.28,13.31,114500.0,11.2259,11.2512,11.2174,11.2428,114500.0
2010-03-25 11:50:00,13.31,13.34,13.3,13.34,140900.0,11.2428,11.2681,11.2343,11.2681,140900.0
2010-03-25 11:55:00,13.34,13.36,13.33,13.36,99000.0,11.2681,11.285,11.2597,11.285,99000.0
2010-03-25 12:00:00,13.35,13.38,13.35,13.38,62000.0,11.2766,11.3019,11.2766,11.3019,62000.0
2010-03-25 12:05:00,13.38,13.38,13.33,13.35,109200.0,11.3019,11.3019,11.2597,11.2766,109200.0
2010-03-25 12:10:00,13.35,13.35,13.32,13.34,57800.0,11.2766,11.2766,11.2512,11.2681,57800.0
2010-03-25 12:15:00,13.34,13.34,13.32,13.33,46200.0,11.2681,11.2681,11.2512,11.2597,46200.0
2010-03-25 12:20:00,13.33,13.34,13.32,13.34,17800.0,11.2597,11.2681,11.2512,11.2681,17800.0
2010-03-25 12:25:00,13.34,13.34,13.33,13.33,23800.0,11.2681,11.2681,11.2597,11.2597,23800.0
2010-03-25 12:30:00,13.33,13.34,13.31,13.31,141700.0,11.2597,11.2681,11.2428,11.2428,141700.0
2010-03-25 12:35:00,13.31,13.34,13.31,13.34,40400.0,11.2428,11.2681,11.2428,11.2681,40400.0
2010-03-25 12:40:00,13.33,13.4,13.33,13.4,144700.0,11.2597,11.3188,11.2597,11.3188,144700.0
2010-03-25 12:45:00,13.39,13.4,13.34,13.34,72900.0,11.3103,11.3188,11.2681,11.2681,72900.0
2010-03-25 12:50:00,13.35,13.35,13.33,13.33,30200.0,11.2766,11.2766,11.2597,11.2597,30200.0
2010-03-25 12:55:00,13.34,13.34,13.31,13.31,35800.0,11.2681,11.2681,11.2428,11.2428,35800.0
2010-03-25 13:00:00,13.31,13.32,13.28,13.3,44600.0,11.2428,11.2512,11.2174,11.2343,44600.0
2010-03-25 13:05:00,13.3,13.31,13.29,13.3,17700.0,11.2343,11.2428,11.2259,11.2343,17700.0
2010-03-25 13:10:00,13.3,13.31,13.29,13.29,22900.0,11.2343,11.2428,11.2259,11.2259,22900.0
2010-03-25 13:15:00,13.29,13.3,13.29,13.3,20800.0,11.2259,11.2343,11.2259,11.2343,20800.0
2010-03-25 13:20:00,13.3,13.3,13.29,13.3,19600.0,11.2343,11.2343,11.2259,11.2343,19600.0
2010-03-25 13:25:00,13.3,13.31,13.26,13.26,39500.0,11.2343,11.2428,11.2005,11.2005,39500.0
2010-03-25 13:30:00,13.27,13.27,13.25,13.26,22100.0,11.209,11.209,11.1921,11.2005,22100.0
2010-03-25 13:35:00,13.26,13.26,13.22,13.23,38300.0,11.2005,11.2005,11.1667,11.1752,38300.0
2010-03-25 13:40:00,13.22,13.23,13.21,13.22,168700.0,11.1667,11.1752,11.1583,11.1667,168700.0
2010-03-25 13:45:00,13.2,13.23,13.17,13.18,168100.0,11.1498,11.1752,11.1245,11.133,168100.0
2010-03-25 13:50:00,13.17,13.19,13.14,13.15,109200.0,11.1245,11.1414,11.0992,11.1076,109200.0
2010-03-25 13:55:00,13.15,13.16,13.12,13.14,28400.0,11.1076,11.1161,11.0823,11.0992,28400.0
2010-03-25 14:00:00,13.14,13.14,13.12,13.13,44200.0,11.0992,11.0992,11.0823,11.0907,44200.0
2010-03-25 14:05:00,13.14,13.16,13.14,13.15,35800.0,11.0992,11.1161,11.0992,11.1076,35800.0
2010-03-25 14:10:00,13.15,13.16,13.14,13.15,79800.0,11.1076,11.1161,11.0992,11.1076,79800.0
2010-03-25 14:15:00,13.17,13.18,13.15,13.16,71400.0,11.1245,11.133,11.1076,11.1161,71400.0
2010-03-25 14:20:00,13.17,13.19,13.13,13.13,77500.0,11.1245,11.1414,11.0907,11.0907,77500.0
2010-03-25 14:25:00,13.13,13.13,13.1,13.12,35000.0,11.0907,11.0907,11.0654,11.0823,35000.0
2010-03-25 14:30:00,13.11,13.14,13.09,13.09,60800.0,11.0738,11.0992,11.0569,11.0569,60800.0
2010-03-25 14:35:00,13.09,13.11,13.07,13.11,78900.0,11.0569,11.0738,11.04,11.0738,78900.0
2010-03-25 14:40:00,13.11,13.12,13.1,13.12,20400.0,11.0738,11.0823,11.0654,11.0823,20400.0
2010-03-25 14:45:00,13.12,13.13,13.07,13.07,41300.0,11.0823,11.0907,11.04,11.04,41300.0
2010-03-25 14:50:00,13.07,13.09,13.05,13.07,88300.0,11.04,11.0569,11.0231,11.04,88300.0
2010-03-25 14:55:00,13.07,13.08,13.03,13.03,85600.0,11.04,11.0485,11.0063,11.0063,85600.0
2010-03-25 15:00:00,13.04,13.08,13.02,13.08,87100.0,11.0147,11.0485,10.9978,11.0485,87100.0
2010-03-25 15:05:00,13.08,13.09,13.06,13.08,61900.0,11.0485,11.0569,11.0316,11.0485,61900.0
2010-03-25 15:10:00,13.08,13.12,13.07,13.11,51500.0,11.0485,11.0823,11.04,11.0738,51500.0
2010-03-25 15:15:00,13.12,13.12,13.06,13.07,47600.0,11.0823,11.0823,11.0316,11.04,47600.0
2010-03-25 15:20:00,13.07,13.1,13.07,13.1,53000.0,11.04,11.0654,11.04,11.0654,53000.0
2010-03-25 15:25:00,13.1,13.11,13.06,13.06,59500.0,11.0654,11.0738,11.0316,11.0316,59500.0
2010-03-25 15:30:00,13.06,13.07,13.04,13.06,105200.0,11.0316,11.04,11.0147,11.0316,105200.0
2010-03-25 15:35:00,13.06,13.08,13.05,13.06,148400.0,11.0316,11.0485,11.0231,11.0316,148400.0
2010-03-25 15:40:00,13.06,13.08,13.04,13.06,126600.0,11.0316,11.0485,11.0147,11.0316,126600.0
2010-03-25 15:45:00,13.06,13.06,12.99,12.99,186000.0,11.0316,11.0316,10.9725,10.9725,186000.0
2010-03-25 15:50:00,12.99,13.01,12.98,13.01,176600.0,10.9725,10.9894,10.964,10.9894,176600.0
2010-03-25 15:55:00,13.01,13.01,12.95,12.97,300100.0,10.9894,10.9894,10.9387,10.9556,300100.0
2010-03-26 09:30:00,13.03,13.08,12.97,13.05,68800.0,11.0063,11.0485,10.9556,11.0231,68800.0
2010-03-26 09:35:00,13.05,13.18,13.05,13.14,75400.0,11.0231,11.133,11.0231,11.0992,75400.0
2010-03-26 09:40:00,13.15,13.18,13.11,13.11,46200.0,11.1076,11.133,11.0738,11.0738,46200.0
2010-03-26 09:45:00,13.11,13.17,13.09,13.16,83600.0,11.0738,11.1245,11.0569,11.1161,83600.0
2010-03-26 09:50:00,13.16,13.18,13.13,13.13,47600.0,11.1161,11.133,11.0907,11.0907,47600.0
2010-03-26 09:55:00,13.14,13.18,13.11,13.15,74000.0,11.0992,11.133,11.0738,11.1076,74000.0
2010-03-26 10:00:00,13.16,13.26,13.15,13.23,182200.0,11.1161,11.2005,11.1076,11.1752,182200.0
2010-03-26 10:05:00,13.24,13.26,13.22,13.24,63800.0,11.1836,11.2005,11.1667,11.1836,63800.0
2010-03-26 10:10:00,13.23,13.24,13.22,13.22,23500.0,11.1752,11.1836,11.1667,11.1667,23500.0
2010-03-26 10:15:00,13.23,13.24,13.21,13.22,42700.0,11.1752,11.1836,11.1583,11.1667,42700.0
2010-03-26 10:20:00,13.23,13.24,13.19,13.21,54200.0,11.1752,11.1836,11.1414,11.1583,54200.0
2010-03-26 10:25:00,13.2,13.23,13.2,13.22,30900.0,11.1498,11.1752,11.1498,11.1667,30900.0
2010-03-26 10:30:00,13.23,13.27,13.22,13.24,28300.0,11.1752,11.209,11.1667,11.1836,28300.0
2010-03-26 10:35:00,13.24,13.24,13.22,13.24,39800.0,11.1836,11.1836,11.1667,11.1836,39800.0
2010-03-26 10:40:00,13.23,13.25,13.22,13.22,36000.0,11.1752,11.1921,11.1667,11.1667,36000.0
2010-03-26 10:45:00,13.22,13.23,13.18,13.22,103200.0,11.1667,11.1752,11.133,11.1667,103200.0
2010-03-26 10:50:00,13.23,13.25,13.22,13.24,56100.0,11.1752,11.1921,11.1667,11.1836,56100.0
2010-03-26 10:55:00,13.24,13.24,13.18,13.21,30600.0,11.1836,11.1836,11.133,11.1583,30600.0
2010-03-26 11:00:00,13.21,13.26,13.2,13.26,41500.0,11.1583,11.2005,11.1498,11.2005,41500.0
2010-03-26 11:05:00,13.26,13.27,13.23,13.23,53600.0,11.2005,11.209,11.1752,11.1752,53600.0
2010-03-26 11:10:00,13.23,13.24,13.22,13.22,42400.0,11.1752,11.1836,11.1667,11.1667,42400.0
2010-03-26 11:15:00,13.22,13.26,13.21,13.25,32500.0,11.1667,11.2005,11.1583,11.1921,32500.0
2010-03-26 11:20:00,13.25,13.26,13.23,13.24,48400.0,11.1921,11.2005,11.1752,11.1836,48400.0
2010-03-26 11:25:00,13.23,13.25,13.22,13.22,39500.0,11.1752,11.1921,11.1667,11.1667,39500.0
2010-03-26 11:30:00,13.21,13.23,13.19,13.22,32200.0,11.1583,11.1752,11.1414,11.1667,32200.0
2010-03-26 11:35:00,13.22,13.22,13.18,13.19,22900.0,11.1667,11.1667,11.133,11.1414,22900.0
2010-03-26 11:40:00,13.18,13.24,13.18,13.23,26600.0,11.133,11.1836,11.133,11.1752,26600.0
2010-03-26 11:45:00,13.24,13.26,13.23,13.25,44800.0,11.1836,11.2005,11.1752,11.1921,44800.0
2010-03-26 11:50:00,13.24,13.28,13.24,13.28,41000.0,11.1836,11.2174,11.1836,11.2174,41000.0
2010-03-26 11:55:00,13.27,13.28,13.27,13.27,15800.0,11.209,11.2174,11.209,11.209,15800.0
2010-03-26 12:00:00,13.27,13.28,13.27,13.27,20300.0,11.209,11.2174,11.209,11.209,20300.0
2010-03-26 12:05:00,13.27,13.3,13.27,13.3,36200.0,11.209,11.2343,11.209,11.2343,36200.0
2010-03-26 12:10:00,13.3,13.31,13.29,13.3,67700.0,11.2343,11.2428,11.2259,11.2343,67700.0
2010-03-26 12:15:00,13.3,13.37,13.29,13.37,200200.0,11.2343,11.2934,11.2259,11.2934,200200.0
2010-03-26 12:20:00,13.37,13.38,13.32,13.36,150000.0,11.2934,11.3019,11.2512,11.285,150000.0
2010-03-26 12:25:00,13.36,13.36,13.27,13.28,117000.0,11.285,11.285,11.209,11.2174,117000.0
2010-03-26 12:30:00,13.28,13.29,13.25,13.26,47500.0,11.2174,11.2259,11.1921,11.2005,47500.0
2010-03-26 12:35:00,13.24,13.25,13.2,13.23,73000.0,11.1836,11.1921,11.1498,11.1752,73000.0
2010-03-26 12:40:00,13.22,13.23,13.21,13.22,31700.0,11.1667,11.1752,11.1583,11.1667,31700.0
2010-03-26 12:45:00,13.23,13.23,13.15,13.15,54700.0,11.1752,11.1752,11.1076,11.1076,54700.0
2010-03-26 12:50:00,13.15,13.19,13.12,13.12,36900.0,11.1076,11.1414,11.0823,11.0823,36900.0
2010-03-26 12:55:00,13.12,13.14,13.1,13.13,39300.0,11.0823,11.0992,11.0654,11.0907,39300.0
2010-03-26 13:00:00,13.13,13.15,13.1,13.1,37100.0,11.0907,11.1076,11.0654,11.0654,37100.0
2010-03-26 13:05:00,13.1,13.1,13.02,13.03,70600.0,11.0654,11.0654,10.9978,11.0063,70600.0
2010-03-26 13:10:00,13.03,13.08,13.02,13.05,54300.0,11.0063,11.0485,10.9978,11.0231,54300.0
2010-03-26 13:15:00,13.05,13.09,13.05,13.08,23700.0,11.0231,11.0569,11.0231,11.0485,23700.0
2010-03-26 13:20:00,13.07,13.11,13.07,13.11,26100.0,11.04,11.0738,11.04,11.0738,26100.0
2010-03-26 13:25:00,13.1,13.12,13.09,13.1,26800.0,11.0654,11.0823,11.0569,11.0654,26800.0
2010-03-26 13:30:00,13.09,13.1,13.08,13.08,24500.0,11.0569,11.0654,11.0485,11.0485,24500.0
2010-03-26 13:35:00,13.08,13.12,13.08,13.11,39600.0,11.0485,11.0823,11.0485,11.0738,39600.0
2010-03-26 13:40:00,13.11,13.13,13.09,13.1,30100.0,11.0738,11.0907,11.0569,11.0654,30100.0
2010-03-26 13:45:00,13.1,13.11,13.08,13.08,37600.0,11.0654,11.0738,11.0485,11.0485,37600.0
2010-03-26 13:50:00,13.08,13.1,13.06,13.09,25200.0,11.0485,11.0654,11.0316,11.0569,25200.0
2010-03-26 13:55:00,13.09,13.1,13.07,13.08,22400.0,11.0569,11.0654,11.04,11.0485,22400.0
2010-03-26 14:00:00,13.08,13.08,13.03,13.04,28100.0,11.0485,11.0485,11.0063,11.0147,28100.0
2010-03-26 14:05:00,13.05,13.09,13.05,13.08,48300.0,11.0231,11.0569,11.0231,11.0485,48300.0
2010-03-26 14:10:00,13.08,13.1,13.05,13.06,43900.0,11.0485,11.0654,11.0231,11.0316,43900.0
2010-03-26 14:15:00,13.07,13.1,13.05,13.09,46700.0,11.04,11.0654,11.0231,11.0569,46700.0
2010-03-26 14:20:00,13.09,13.13,13.06,13.11,132900.0,11.0569,11.0907,11.0316,11.0738,132900.0
2010-03-26 14:25:00,13.11,13.15,13.09,13.15,48300.0,11.0738,11.1076,11.0569,11.1076,48300.0
2010-03-26 14:30:00,13.15,13.15,13.13,13.13,54100.0,11.1076,11.1076,11.0907,11.0907,54100.0
2010-03-26 14:35:00,13.14,13.17,13.12,13.15,47500.0,11.0992,11.1245,11.0823,11.1076,47500.0
2010-03-26 14:40:00,13.15,13.18,13.14,13.15,33100.0,11.1076,11.133,11.0992,11.1076,33100.0
2010-03-26 14:45:00,13.15,13.15,13.13,13.15,24800.0,11.1076,11.1076,11.0907,11.1076,24800.0
2010-03-26 14:50:00,13.15,13.16,13.11,13.16,67700.0,11.1076,11.1161,11.0738,11.1161,67700.0
2010-03-26 14:55:00,13.16,13.17,13.12,13.14,41400.0,11.1161,11.1245,11.0823,11.0992,41400.0
2010-03-26 15:00:00,13.13,13.14,13.1,13.1,27900.0,11.0907,11.0992,11.0654,11.0654,27900.0
2010-03-26 15:05:00,13.1,13.11,13.06,13.08,57900.0,11.0654,11.0738,11.0316,11.0485,57900.0
2010-03-26 15:10:00,13.08,13.11,13.06,13.11,65900.0,11.0485,11.0738,11.0316,11.0738,65900.0
2010-03-26 15:15:00,13.12,13.12,13.1,13.1,13200.0,11.0823,11.0823,11.0654,11.0654,13200.0
2010-03-26 15:20:00,13.09,13.09,13.06,13.06,29600.0,11.0569,11.0569,11.0316,11.0316,29600.0
2010-03-26 15:25:00,13.07,13.1,13.06,13.1,63600.0,11.04,11.0654,11.0316,11.0654,63600.0
2010-03-26 15:30:00,13.1,13.1,13.07,13.07,36200.0,11.0654,11.0654,11.04,11.04,36200.0
2010-03-26 15:35:00,13.07,13.11,13.07,13.1,63200.0,11.04,11.0738,11.04,11.0654,63200.0
2010-03-26 15:40:00,13.1,13.15,13.1,13.14,75600.0,11.0654,11.1076,11.0654,11.0992,75600.0
2010-03-26 15:45:00,13.14,13.16,13.1,13.15,200200.0,11.0992,11.1161,11.0654,11.1076,200200.0
2010-03-26 15:50:00,13.15,13.17,13.13,13.13,104000.0,11.1076,11.1245,11.0907,11.0907,104000.0
2010-03-26 15:55:00,13.13,13.14,13.12,13.14,123600.0,11.0907,11.0992,11.0823,11.0992,123600.0
2010-03-29 09:30:00,13.21,13.23,13.16,13.21,43300.0,11.1583,11.1752,11.1161,11.1583,43300.0
2010-03-29 09:35:00,13.21,13.21,13.12,13.14,53800.0,11.1583,11.1583,11.0823,11.0992,53800.0
2010-03-29 09:40:00,13.13,13.22,13.13,13.18,56400.0,11.0907,11.1667,11.0907,11.133,56400.0
2010-03-29 09:45:00,13.18,13.2,13.12,13.14,143400.0,11.133,11.1498,11.0823,11.0992,143400.0
2010-03-29 09:50:00,13.14,13.2,13.06,13.06,124000.0,11.0992,11.1498,11.0316,11.0316,124000.0
2010-03-29 09:55:00,13.07,13.1,12.98,12.98,143300.0,11.04,11.0654,10.964,10.964,143300.0
2010-03-29 10:00:00,12.99,13.02,12.97,13.0,129600.0,10.9725,10.9978,10.9556,10.9809,129600.0
2010-03-29 10:05:00,12.99,12.99,12.87,12.88,178900.0,10.9725,10.9725,10.8711,10.8795,178900.0
2010-03-29 10:10:00,12.89,12.91,12.87,12.88,110900.0,10.888,10.9049,10.8711,10.8795,110900.0
2010-03-29 10:15:00,12.88,12.89,12.85,12.86,86800.0,10.8795,10.888,10.8542,10.8627,86800.0
2010-03-29 10:20:00,12.86,12.86,12.82,12.83,114600.0,10.8627,10.8627,10.8289,10.8373,114600.0
2010-03-29 10:25:00,12.83,12.86,12.82,12.82,81700.0,10.8373,10.8627,10.8289,10.8289,81700.0
2010-03-29 10:30:00,12.83,12.84,12.79,12.83,103800.0,10.8373,10.8458,10.8035,10.8373,103800.0
2010-03-29 10:35:00,12.83,12.87,12.81,12.81,114100.0,10.8373,10.8711,10.8204,10.8204,114100.0
2010-03-29 10:40:00,12.81,12.85,12.8,12.82,85800.0,10.8204,10.8542,10.812,10.8289,85800.0
2010-03-29 10:45:00,12.82,12.83,12.79,12.8,98800.0,10.8289,10.8373,10.8035,10.812,98800.0
2010-03-29 10:50:00,12.8,12.82,12.77,12.78,120600.0,10.812,10.8289,10.7866,10.7951,120600.0
2010-03-29 10:55:00,12.77,12.8,12.76,12.79,135400.0,10.7866,10.812,10.7782,10.8035,135400.0
2010-03-29 11:00:00,12.79,12.8,12.78,12.8,66400.0,10.8035,10.812,10.7951,10.812,66400.0
2010-03-29 11:05:00,12.79,12.79,12.75,12.76,223500.0,10.8035,10.8035,10.7697,10.7782,223500.0
2010-03-29 11:10:00,12.77,12.79,12.76,12.77,85000.0,10.7866,10.8035,10.7782,10.7866,85000.0
2010-03-29 11:15:00,12.77,12.78,12.76,12.76,42900.0,10.7866,10.7951,10.7782,10.7782,42900.0
2010-03-29 11:20:00,12.76,12.79,12.74,12.76,93800.0,10.7782,10.8035,10.7613,10.7782,93800.0
2010-03-29 11:25:00,12.76,12.82,12.76,12.81,35800.0,10.7782,10.8289,10.7782,10.8204,35800.0
2010-03-29 11:30:00,12.81,12.81,12.79,12.79,20600.0,10.8204,10.8204,10.8035,10.8035,20600.0
2010-03-29 11:35:00,12.79,12.8,12.77,12.77,34200.0,10.8035,10.812,10.7866,10.7866,34200.0
2010-03-29 11:40:00,12.77,12.78,12.76,12.77,28700.0,10.7866,10.7951,10.7782,10.7866,28700.0
2010-03-29 11:45:00,12.78,12.78,12.77,12.78,6400.0,10.7951,10.7951,10.7866,10.7951,6400.0
2010-03-29 11:50:00,12.78,12.78,12.77,12.77,4100.0,10.7951,10.7951,10.7866,10.7866,4100.0
2010-03-29 11:55:00,12.78,12.82,12.77,12.82,29900.0,10.7951,10.8289,10.7866,10.8289,29900.0
2010-03-29 12:00:00,12.81,12.82,12.8,12.82,42400.0,10.8204,10.8289,10.812,10.8289,42400.0
2010-03-29 12:05:00,12.82,12.84,12.82,12.83,47300.0,10.8289,10.8458,10.8289,10.8373,47300.0
2010-03-29 12:10:00,12.84,12.85,12.82,12.85,25200.0,10.8458,10.8542,10.8289,10.8542,25200.0
2010-03-29 12:15:00,12.84,12.86,12.84,12.85,36100.0,10.8458,10.8627,10.8458,10.8542,36100.0
2010-03-29 12:20:00,12.86,12.86,12.85,12.85,27900.0,10.8627,10.8627,10.8542,10.8542,27900.0
2010-03-29 12:25:00,12.85,12.9,12.85,12.9,79900.0,10.8542,10.8964,10.8542,10.8964,79900.0
2010-03-29 12:30:00,12.9,12.9,12.89,12.9,23500.0,10.8964,10.8964,10.888,10.8964,23500.0
2010-03-29 12:35:00,12.9,12.9,12.89,12.9,11100.0,10.8964,10.8964,10.888,10.8964,11100.0
2010-03-29 12:40:00,12.9,12.9,12.87,12.89,66700.0,10.8964,10.8964,10.8711,10.888,66700.0
2010-03-29 12:45:00,12.89,12.9,12.88,12.89,32100.0,10.888,10.8964,10.8795,10.888,32100.0
2010-03-29 12:50:00,12.88,12.89,12.87,12.89,38800.0,10.8795,10.888,10.8711,10.888,38800.0
2010-03-29 12:55:00,12.89,12.89,12.84,12.84,38400.0,10.888,10.888,10.8458,10.8458,38400.0
2010-03-29 13:00:00,12.84,12.88,12.84,12.86,38900.0,10.8458,10.8795,10.8458,10.8627,38900.0
2010-03-29 13:05:00,12.87,12.88,12.85,12.87,32700.0,10.8711,10.8795,10.8542,10.8711,32700.0
2010-03-29 13:10:00,12.86,12.89,12.86,12.87,22500.0,10.8627,10.888,10.8627,10.8711,22500.0
2010-03-29 13:15:00,12.87,12.89,12.87,12.89,64800.0,10.8711,10.888,10.8711,10.888,64800.0
2010-03-29 13:20:00,12.89,12.9,12.87,12.89,33100.0,10.888,10.8964,10.8711,10.888,33100.0
2010-03-29 13:25:00,12.89,12.89,12.86,12.86,33900.0,10.888,10.888,10.8627,10.8627,33900.0
2010-03-29 13:30:00,12.86,12.87,12.82,12.82,20600.0,10.8627,10.8711,10.8289,10.8289,20600.0
2010-03-29 13:35:00,12.83,12.84,12.81,12.83,52000.0,10.8373,10.8458,10.8204,10.8373,52000.0
2010-03-29 13:40:00,12.83,12.86,12.82,12.86,15500.0,10.8373,10.8627,10.8289,10.8627,15500.0
2010-03-29 13:45:00,12.86,12.87,12.85,12.87,9100.0,10.8627,10.8711,10.8542,10.8711,9100.0
2010-03-29 13:50:00,12.87,12.89,12.87,12.89,8000.0,10.8711,10.888,10.8711,10.888,8000.0
2010-03-29 13:55:00,12.88,12.89,12.87,12.89,36700.0,10.8795,10.888,10.8711,10.888,36700.0
2010-03-29 14:00:00,12.89,12.91,12.89,12.91,46400.0,10.888,10.9049,10.888,10.9049,46400.0
2010-03-29 14:05:00,12.91,12.91,12.89,12.9,41200.0,10.9049,10.9049,10.888,10.8964,41200.0
2010-03-29 14:10:00,12.89,12.92,12.89,12.89,96800.0,10.888,10.9133,10.888,10.888,96800.0
2010-03-29 14:15:00,12.9,12.9,12.89,12.9,16200.0,10.8964,10.8964,10.888,10.8964,16200.0
2010-03-29 14:20:00,12.9,12.9,12.88,12.89,54900.0,10.8964,10.8964,10.8795,10.888,54900.0
2010-03-29 14:25:00,12.9,12.9,12.88,12.89,79600.0,10.8964,10.8964,10.8795,10.888,79600.0
2010-03-29 14:30:00,12.89,12.89,12.88,12.88,22400.0,10.888,10.888,10.8795,10.8795,22400.0
2010-03-29 14:35:00,12.88,12.9,12.88,12.89,55000.0,10.8795,10.8964,10.8795,10.888,55000.0
2010-03-29 14:40:00,12.89,12.91,12.89,12.89,35300.0,10.888,10.9049,10.888,10.888,35300.0
2010-03-29 14:45:00,12.9,12.91,12.89,12.9,14400.0,10.8964,10.9049,10.888,10.8964,14400.0
2010-03-29 14:50:00,12.9,12.92,12.89,12.91,54000.0,10.8964,10.9133,10.888,10.9049,54000.0
2010-03-29 14:55:00,12.91,12.95,12.91,12.95,26700.0,10.9049,10.9387,10.9049,10.9387,26700.0
2010-03-29 15:00:00,12.95,12.97,12.94,12.97,24900.0,10.9387,10.9556,10.9302,10.9556,24900.0
2010-03-29 15:05:00,12.97,13.0,12.96,13.0,46400.0,10.9556,10.9809,10.9471,10.9809,46400.0
2010-03-29 15:10:00,12.99,13.0,12.99,12.99,25900.0,10.9725,10.9809,10.9725,10.9725,25900.0
2010-03-29 15:15:00,12.99,13.01,12.97,13.0,92500.0,10.9725,10.9894,10.9556,10.9809,92500.0
2010-03-29 15:20:00,13.01,13.01,13.0,13.01,23700.0,10.9894,10.9894,10.9809,10.9894,23700.0
2010-03-29 15:25:00,13.0,13.05,13.0,13.03,111100.0,10.9809,11.0231,10.9809,11.0063,111100.0
2010-03-29 15:30:00,13.03,13.04,13.01,13.02,155300.0,11.0063,11.0147,10.9894,10.9978,155300.0
2010-03-29 15:35:00,13.02,13.03,13.02,13.02,79000.0,10.9978,11.0063,10.9978,10.9978,79000.0
2010-03-29 15:40:00,13.02,13.03,13.01,13.02,79200.0,10.9978,11.0063,10.9894,10.9978,79200.0
2010-03-29 15:45:00,13.03,13.03,13.02,13.02,50000.0,11.0063,11.0063,10.9978,10.9978,50000.0
2010-03-29 15:50:00,13.02,13.03,13.02,13.03,60000.0,10.9978,11.0063,10.9978,11.0063,60000.0
2010-03-29 15:55:00,13.02,13.04,13.02,13.04,173600.0,10.9978,11.0147,10.9978,11.0147,173600.0
2010-03-30 09:30:00,12.99,13.07,12.96,13.04,30100.0,10.9725,11.04,10.9471,11.0147,30100.0
2010-03-30 09:35:00,13.04,13.06,12.96,12.96,54500.0,11.0147,11.0316,10.9471,10.9471,54500.0
2010-03-30 09:40:00,12.96,12.97,12.91,12.92,33500.0,10.9471,10.9556,10.9049,10.9133,33500.0
2010-03-30 09:45:00,12.92,12.97,12.91,12.97,46700.0,10.9133,10.9556,10.9049,10.9556,46700.0
2010-03-30 09:50:00,12.97,13.06,12.97,13.05,56100.0,10.9556,11.0316,10.9556,11.0231,56100.0
2010-03-30 09:55:00,13.05,13.07,13.01,13.04,95400.0,11.0231,11.04,10.9894,11.0147,95400.0
2010-03-30 10:00:00,13.03,13.06,13.02,13.06,72500.0,11.0063,11.0316,10.9978,11.0316,72500.0
2010-03-30 10:05:00,13.05,13.09,13.05,13.06,118600.0,11.0231,11.0569,11.0231,11.0316,118600.0
2010-03-30 10:10:00,13.06,13.09,13.06,13.09,56700.0,11.0316,11.0569,11.0316,11.0569,56700.0
2010-03-30 10:15:00,13.09,13.11,13.03,13.03,50600.0,11.0569,11.0738,11.0063,11.0063,50600.0
2010-03-30 10:20:00,13.03,13.05,13.03,13.04,26400.0,11.0063,11.0231,11.0063,11.0147,26400.0
2010-03-30 10:25:00,13.03,13.04,12.99,12.99,81300.0,11.0063,11.0147,10.9725,10.9725,81300.0
2010-03-30 10:30:00,13.0,13.01,12.99,13.01,33500.0,10.9809,10.9894,10.9725,10.9894,33500.0
2010-03-30 10:35:00,13.01,13.04,13.0,13.02,33300.0,10.9894,11.0147,10.9809,10.9978,33300.0
2010-03-30 10:40:00,13.03,13.04,13.02,13.03,47400.0,11.0063,11.0147,10.9978,11.0063,47400.0
2010-03-30 10:45:00,13.02,13.02,12.98,12.98,33400.0,10.9978,10.9978,10.964,10.964,33400.0
2010-03-30 10:50:00,12.98,12.98,12.96,12.97,35800.0,10.964,10.964,10.9471,10.9556,35800.0
2010-03-30 10:55:00,12.97,12.97,12.94,12.94,15800.0,10.9556,10.9556,10.9302,10.9302,15800.0
2010-03-30 11:00:00,12.94,12.94,12.86,12.86,108900.0,10.9302,10.9302,10.8627,10.8627,108900.0
2010-03-30 11:05:00,12.86,12.87,12.84,12.87,56800.0,10.8627,10.8711,10.8458,10.8711,56800.0
2010-03-30 11:10:00,12.86,12.86,12.81,12.82,44300.0,10.8627,10.8627,10.8204,10.8289,44300.0
2010-03-30 11:15:00,12.82,12.84,12.81,12.83,27900.0,10.8289,10.8458,10.8204,10.8373,27900.0
2010-03-30 11:20:00,12.83,12.84,12.81,12.83,63700.0,10.8373,10.8458,10.8204,10.8373,63700.0
2010-03-30 11:25:00,12.83,12.83,12.81,12.83,20900.0,10.8373,10.8373,10.8204,10.8373,20900.0
2010-03-30 11:30:00,12.83,12.84,12.82,12.83,17300.0,10.8373,10.8458,10.8289,10.8373,17300.0
2010-03-30 11:35:00,12.83,12.83,12.81,12.83,21100.0,10.8373,10.8373,10.8204,10.8373,21100.0
2010-03-30 11:40:00,12.83,12.85,12.82,12.85,49000.0,10.8373,10.8542,10.8289,10.8542,49000.0
2010-03-30 11:45:00,12.85,12.86,12.83,12.86,22400.0,10.8542,10.8627,10.8373,10.8627,22400.0
2010-03-30 11:50:00,12.86,12.86,12.83,12.84,35300.0,10.8627,10.8627,10.8373,10.8458,35300.0
2010-03-30 11:55:00,12.84,12.85,12.84,12.85,31800.0,10.8458,10.8542,10.8458,10.8542,31800.0
2010-03-30 12:00:00,12.86,12.88,12.85,12.85,31900.0,10.8627,10.8795,10.8542,10.8542,31900.0
2010-03-30 12:05:00,12.85,12.89,12.83,12.88,65300.0,10.8542,10.888,10.8373,10.8795,65300.0
2010-03-30 12:10:00,12.88,12.88,12.85,12.86,14000.0,10.8795,10.8795,10.8542,10.8627,14000.0
2010-03-30 12:15:00,12.86,12.87,12.84,12.84,21500.0,10.8627,10.8711,10.8458,10.8458,21500.0
2010-03-30 12:20:00,12.85,12.86,12.85,12.85,26000.0,10.8542,10.8627,10.8542,10.8542,26000.0
2010-03-30 12:25:00,12.85,12.87,12.85,12.86,12500.0,10.8542,10.8711,10.8542,10.8627,12500.0
2010-03-30 12:30:00,12.86,12.87,12.84,12.84,19100.0,10.8627,10.8711,10.8458,10.8458,19100.0
2010-03-30 12:35:00,12.84,12.85,12.84,12.84,7900.0,10.8458,10.8542,10.8458,10.8458,7900.0
2010-03-30 12:40:00,12.85,12.86,12.84,12.85,25200.0,10.8542,10.8627,10.8458,10.8542,25200.0
2010-03-30 12:45:00,12.86,12.86,12.84,12.84,19300.0,10.8627,10.8627,10.8458,10.8458,19300.0
2010-03-30 12:50:00,12.84,12.84,12.82,12.84,29800.0,10.8458,10.8458,10.8289,10.8458,29800.0
2010-03-30 12:55:00,12.84,12.85,12.83,12.84,16300.0,10.8458,10.8542,10.8373,10.8458,16300.0
2010-03-30 13:00:00,12.83,12.84,12.83,12.84,21100.0,10.8373,10.8458,10.8373,10.8458,21100.0
2010-03-30 13:05:00,12.84,12.85,12.83,12.83,14300.0,10.8458,10.8542,10.8373,10.8373,14300.0
2010-03-30 13:10:00,12.83,12.84,12.83,12.83,14400.0,10.8373,10.8458,10.8373,10.8373,14400.0
2010-03-30 13:15:00,12.84,12.84,12.82,12.82,47100.0,10.8458,10.8458,10.8289,10.8289,47100.0
2010-03-30 13:20:00,12.81,12.82,12.77,12.77,110500.0,10.8204,10.8289,10.7866,10.7866,110500.0
2010-03-30 13:25:00,12.76,12.78,12.76,12.77,68200.0,10.7782,10.7951,10.7782,10.7866,68200.0
2010-03-30 13:30:00,12.77,12.77,12.75,12.76,58300.0,10.7866,10.7866,10.7697,10.7782,58300.0
2010-03-30 13:35:00,12.76,12.76,12.74,12.75,74200.0,10.7782,10.7782,10.7613,10.7697,74200.0
2010-03-30 13:40:00,12.75,12.78,12.73,12.73,154300.0,10.7697,10.7951,10.7528,10.7528,154300.0
2010-03-30 13:45:00,12.73,12.77,12.72,12.75,110000.0,10.7528,10.7866,10.7444,10.7697,110000.0
2010-03-30 13:50:00,12.76,12.77,12.75,12.77,43200.0,10.7782,10.7866,10.7697,10.7866,43200.0
2010-03-30 13:55:00,12.77,12.79,12.77,12.78,20500.0,10.7866,10.8035,10.7866,10.7951,20500.0
2010-03-30 14:00:00,12.79,12.8,12.79,12.8,11300.0,10.8035,10.812,10.8035,10.812,11300.0
2010-03-30 14:05:00,12.8,12.8,12.77,12.79,40500.0,10.812,10.812,10.7866,10.8035,40500.0
2010-03-30 14:10:00,12.79,12.81,12.79,12.8,17900.0,10.8035,10.8204,10.8035,10.812,17900.0
2010-03-30 14:15:00,12.8,12.8,12.78,12.78,29500.0,10.812,10.812,10.7951,10.7951,29500.0
2010-03-30 14:20:00,12.78,12.8,12.78,12.78,22400.0,10.7951,10.812,10.7951,10.7951,22400.0
2010-03-30 14:25:00,12.78,12.79,12.78,12.78,17200.0,10.7951,10.8035,10.7951,10.7951,17200.0
2010-03-30 14:30:00,12.78,12.8,12.78,12.8,25500.0,10.7951,10.812,10.7951,10.812,25500.0
2010-03-30 14:35:00,12.8,12.8,12.79,12.79,23800.0,10.812,10.812,10.8035,10.8035,23800.0
2010-03-30 14:40:00,12.8,12.8,12.77,12.77,66300.0,10.812,10.812,10.7866,10.7866,66300.0
2010-03-30 14:45:00,12.77,12.78,12.77,12.77,24600.0,10.7866,10.7951,10.7866,10.7866,24600.0
2010-03-30 14:50:00,12.78,12.81,12.77,12.8,73600.0,10.7951,10.8204,10.7866,10.812,73600.0
2010-03-30 14:55:00,12.8,12.83,12.77,12.78,63000.0,10.812,10.8373,10.7866,10.7951,63000.0
2010-03-30 15:00:00,12.78,12.8,12.77,12.78,76900.0,10.7951,10.812,10.7866,10.7951,76900.0
2010-03-30 15:05:00,12.78,12.79,12.77,12.78,32700.0,10.7951,10.8035,10.7866,10.7951,32700.0
2010-03-30 15:10:00,12.78,12.78,12.75,12.76,76200.0,10.7951,10.7951,10.7697,10.7782,76200.0
2010-03-30 15:15:00,12.77,12.77,12.75,12.76,41100.0,10.7866,10.7866,10.7697,10.7782,41100.0
2010-03-30 15:20:00,12.76,12.77,12.75,12.76,31500.0,10.7782,10.7866,10.7697,10.7782,31500.0
2010-03-30 15:25:00,12.75,12.77,12.75,12.77,34700.0,10.7697,10.7866,10.7697,10.7866,34700.0
2010-03-30 15:30:00,12.77,12.79,12.76,12.79,49500.0,10.7866,10.8035,10.7782,10.8035,49500.0
2010-03-30 15:35:00,12.79,12.79,12.76,12.76,94500.0,10.8035,10.8035,10.7782,10.7782,94500.0
2010-03-30 15:40:00,12.76,12.79,12.76,12.76,84600.0,10.7782,10.8035,10.7782,10.7782,84600.0
2010-03-30 15:45:00,12.76,12.77,12.75,12.75,114700.0,10.7782,10.7866,10.7697,10.7697,114700.0
2010-03-30 15:50:00,12.76,12.77,12.75,12.76,100200.0,10.7782,10.7866,10.7697,10.7782,100200.0
2010-03-30 15:55:00,12.76,12.8,12.76,12.8,327600.0,10.7782,10.812,10.7782,10.812,327600.0
2010-03-31 09:30:00,12.73,12.74,12.67,12.69,34900.0,10.7528,10.7613,10.7022,10.7191,34900.0
2010-03-31 09:35:00,12.69,12.78,12.68,12.73,146500.0,10.7191,10.7951,10.7106,10.7528,146500.0
2010-03-31 09:40:00,12.73,12.8,12.7,12.72,90100.0,10.7528,10.812,10.7275,10.7444,90100.0
2010-03-31 09:45:00,12.72,12.72,12.67,12.68,75400.0,10.7444,10.7444,10.7022,10.7106,75400.0
2010-03-31 09:50:00,12.67,12.7,12.67,12.7,42900.0,10.7022,10.7275,10.7022,10.7275,42900.0
2010-03-31 09:55:00,12.69,12.75,12.67,12.75,64800.0,10.7191,10.7697,10.7022,10.7697,64800.0
2010-03-31 10:00:00,12.75,12.81,12.75,12.77,32400.0,10.7697,10.8204,10.7697,10.7866,32400.0
2010-03-31 10:05:00,12.77,12.79,12.74,12.79,35700.0,10.7866,10.8035,10.7613,10.8035,35700.0
2010-03-31 10:10:00,12.79,12.82,12.76,12.8,105100.0,10.8035,10.8289,10.7782,10.812,105100.0
2010-03-31 10:15:00,12.8,12.83,12.79,12.83,25200.0,10.812,10.8373,10.8035,10.8373,25200.0
2010-03-31 10:20:00,12.82,12.87,12.82,12.87,33400.0,10.8289,10.8711,10.8289,10.8711,33400.0
2010-03-31 10:25:00,12.87,12.87,12.84,12.85,19300.0,10.8711,10.8711,10.8458,10.8542,19300.0
2010-03-31 10:30:00,12.85,12.87,12.83,12.84,35500.0,10.8542,10.8711,10.8373,10.8458,35500.0
2010-03-31 10:35:00,12.84,12.85,12.8,12.8,25700.0,10.8458,10.8542,10.812,10.812,25700.0
2010-03-31 10:40:00,12.8,12.83,12.74,12.75,50400.0,10.812,10.8373,10.7613,10.7697,50400.0
2010-03-31 10:45:00,12.75,12.79,12.74,12.78,61500.0,10.7697,10.8035,10.7613,10.7951,61500.0
2010-03-31 10:50:00,12.78,12.79,12.75,12.75,57200.0,10.7951,10.8035,10.7697,10.7697,57200.0
2010-03-31 10:55:00,12.75,12.77,12.73,12.76,32600.0,10.7697,10.7866,10.7528,10.7782,32600.0
2010-03-31 11:00:00,12.76,12.76,12.72,12.74,49700.0,10.7782,10.7782,10.7444,10.7613,49700.0
2010-03-31 11:05:00,12.74,12.76,12.72,12.74,34500.0,10.7613,10.7782,10.7444,10.7613,34500.0
2010-03-31 11:10:00,12.74,12.74,12.71,12.72,32500.0,10.7613,10.7613,10.736,10.7444,32500.0
2010-03-31 11:15:00,12.72,12.73,12.71,12.72,22600.0,10.7444,10.7528,10.736,10.7444,22600.0
2010-03-31 11:20:00,12.72,12.75,12.71,12.75,21700.0,10.7444,10.7697,10.736,10.7697,21700.0
2010-03-31 11:25:00,12.75,12.75,12.72,12.74,26100.0,10.7697,10.7697,10.7444,10.7613,26100.0
2010-03-31 11:30:00,12.74,12.77,12.73,12.77,48500.0,10.7613,10.7866,10.7528,10.7866,48500.0
2010-03-31 11:35:00,12.77,12.8,12.76,12.8,35300.0,10.7866,10.812,10.7782,10.812,35300.0
2010-03-31 11:40:00,12.8,12.82,12.76,12.76,37800.0,10.812,10.8289,10.7782,10.7782,37800.0
2010-03-31 11:45:00,12.77,12.8,12.77,12.8,24100.0,10.7866,10.812,10.7866,10.812,24100.0
2010-03-31 11:50:00,12.8,12.81,12.78,12.78,32900.0,10.812,10.8204,10.7951,10.7951,32900.0
2010-03-31 11:55:00,12.79,12.8,12.78,12.8,23000.0,10.8035,10.812,10.7951,10.812,23000.0
2010-03-31 12:00:00,12.8,12.8,12.72,12.72,35300.0,10.812,10.812,10.7444,10.7444,35300.0
2010-03-31 12:05:00,12.72,12.72,12.68,12.68,50800.0,10.7444,10.7444,10.7106,10.7106,50800.0
2010-03-31 12:10:00,12.68,12.68,12.67,12.68,70600.0,10.7106,10.7106,10.7022,10.7106,70600.0
2010-03-31 12:15:00,12.67,12.7,12.66,12.69,263500.0,10.7022,10.7275,10.6937,10.7191,263500.0
2010-03-31 12:20:00,12.69,12.69,12.66,12.68,119500.0,10.7191,10.7191,10.6937,10.7106,119500.0
2010-03-31 12:25:00,12.69,12.69,12.64,12.65,87800.0,10.7191,10.7191,10.6768,10.6853,87800.0
2010-03-31 12:30:00,12.65,12.66,12.64,12.66,233000.0,10.6853,10.6937,10.6768,10.6937,233000.0
2010-03-31 12:35:00,12.66,12.66,12.64,12.65,122000.0,10.6937,10.6937,10.6768,10.6853,122000.0
2010-03-31 12:40:00,12.65,12.65,12.59,12.61,132100.0,10.6853,10.6853,10.6346,10.6515,132100.0
2010-03-31 12:45:00,12.61,12.61,12.57,12.59,95900.0,10.6515,10.6515,10.6177,10.6346,95900.0
2010-03-31 12:50:00,12.59,12.6,12.58,12.59,52300.0,10.6346,10.643,10.6261,10.6346,52300.0
2010-03-31 12:55:00,12.6,12.61,12.58,12.6,55700.0,10.643,10.6515,10.6261,10.643,55700.0
2010-03-31 13:00:00,12.6,12.6,12.56,12.59,60600.0,10.643,10.643,10.6093,10.6346,60600.0
2010-03-31 13:05:00,12.59,12.6,12.56,12.6,112200.0,10.6346,10.643,10.6093,10.643,112200.0
2010-03-31 13:10:00,12.59,12.6,12.58,12.6,35800.0,10.6346,10.643,10.6261,10.643,35800.0
2010-03-31 13:15:00,12.6,12.6,12.59,12.6,12200.0,10.643,10.643,10.6346,10.643,12200.0
2010-03-31 13:20:00,12.6,12.6,12.59,12.6,19100.0,10.643,10.643,10.6346,10.643,19100.0
2010-03-31 13:25:00,12.6,12.61,12.59,12.6,55000.0,10.643,10.6515,10.6346,10.643,55000.0
2010-03-31 13:30:00,12.6,12.6,12.59,12.6,20700.0,10.643,10.643,10.6346,10.643,20700.0
2010-03-31 13:35:00,12.59,12.6,12.57,12.58,35800.0,10.6346,10.643,10.6177,10.6261,35800.0
2010-03-31 13:40:00,12.58,12.61,12.57,12.6,58000.0,10.6261,10.6515,10.6177,10.643,58000.0
2010-03-31 13:45:00,12.61,12.64,12.6,12.64,49200.0,10.6515,10.6768,10.643,10.6768,49200.0
2010-03-31 13:50:00,12.63,12.64,12.59,12.61,93900.0,10.6684,10.6768,10.6346,10.6515,93900.0
2010-03-31 13:55:00,12.61,12.63,12.6,12.63,37000.0,10.6515,10.6684,10.643,10.6684,37000.0
2010-03-31 14:00:00,12.62,12.63,12.62,12.63,6400.0,10.6599,10.6684,10.6599,10.6684,6400.0
2010-03-31 14:05:00,12.63,12.67,12.62,12.66,41500.0,10.6684,10.7022,10.6599,10.6937,41500.0
2010-03-31 14:10:00,12.66,12.67,12.64,12.64,49600.0,10.6937,10.7022,10.6768,10.6768,49600.0
2010-03-31 14:15:00,12.64,12.65,12.63,12.64,45200.0,10.6768,10.6853,10.6684,10.6768,45200.0
2010-03-31 14:20:00,12.63,12.65,12.63,12.65,14300.0,10.6684,10.6853,10.6684,10.6853,14300.0
2010-03-31 14:25:00,12.65,12.65,12.64,12.65,19100.0,10.6853,10.6853,10.6768,10.6853,19100.0
2010-03-31 14:30:00,12.65,12.65,12.64,12.64,10900.0,10.6853,10.6853,10.6768,10.6768,10900.0
2010-03-31 14:35:00,12.65,12.65,12.64,12.65,11000.0,10.6853,10.6853,10.6768,10.6853,11000.0
2010-03-31 14:40:00,12.65,12.66,12.62,12.62,95300.0,10.6853,10.6937,10.6599,10.6599,95300.0
2010-03-31 14:45:00,12.62,12.63,12.6,12.6,65100.0,10.6599,10.6684,10.643,10.643,65100.0
2010-03-31 14:50:00,12.6,12.61,12.58,12.59,63300.0,10.643,10.6515,10.6261,10.6346,63300.0
2010-03-31 14:55:00,12.59,12.62,12.58,12.62,39400.0,10.6346,10.6599,10.6261,10.6599,39400.0
2010-03-31 15:00:00,12.62,12.63,12.59,12.6,20600.0,10.6599,10.6684,10.6346,10.643,20600.0
2010-03-31 15:05:00,12.6,12.6,12.57,12.59,52100.0,10.643,10.643,10.6177,10.6346,52100.0
2010-03-31 15:10:00,12.59,12.61,12.56,12.59,75400.0,10.6346,10.6515,10.6093,10.6346,75400.0
2010-03-31 15:15:00,12.6,12.6,12.57,12.57,50700.0,10.643,10.643,10.6177,10.6177,50700.0
2010-03-31 15:20:00,12.57,12.58,12.53,12.58,146100.0,10.6177,10.6261,10.5839,10.6261,146100.0
2010-03-31 15:25:00,12.58,12.62,12.57,12.62,87300.0,10.6261,10.6599,10.6177,10.6599,87300.0
2010-03-31 15:30:00,12.62,12.63,12.6,12.63,81200.0,10.6599,10.6684,10.643,10.6684,81200.0
2010-03-31 15:35:00,12.62,12.64,12.61,12.61,79700.0,10.6599,10.6768,10.6515,10.6515,79700.0
2010-03-31 15:40:00,12.62,12.63,12.6,12.61,98000.0,10.6599,10.6684,10.643,10.6515,98000.0
2010-03-31 15:45:00,12.61,12.61,12.58,12.59,141200.0,10.6515,10.6515,10.6261,10.6346,141200.0
2010-03-31 15:50:00,12.59,12.6,12.59,12.6,174600.0,10.6346,10.643,10.6346,10.643,174600.0
2010-03-31 15:55:00,12.59,12.62,12.59,12.61,397000.0,10.6346,10.6599,10.6346,10.6515,397000.0
2010-04-01 09:30:00,12.72,12.81,12.68,12.81,54600.0,10.7444,10.8204,10.7106,10.8204,54600.0
2010-04-01 09:35:00,12.78,12.79,12.73,12.74,110400.0,10.7951,10.8035,10.7528,10.7613,110400.0
2010-04-01 09:40:00,12.74,12.77,12.65,12.66,125300.0,10.7613,10.7866,10.6853,10.6937,125300.0
2010-04-01 09:45:00,12.66,12.77,12.66,12.74,94700.0,10.6937,10.7866,10.6937,10.7613,94700.0
2010-04-01 09:50:00,12.74,12.75,12.71,12.72,38000.0,10.7613,10.7697,10.736,10.7444,38000.0
2010-04-01 09:55:00,12.72,12.73,12.69,12.7,41500.0,10.7444,10.7528,10.7191,10.7275,41500.0
2010-04-01 10:00:00,12.69,12.72,12.69,12.71,109100.0,10.7191,10.7444,10.7191,10.736,109100.0
2010-04-01 10:05:00,12.71,12.76,12.7,12.72,71600.0,10.736,10.7782,10.7275,10.7444,71600.0
2010-04-01 10:10:00,12.72,12.73,12.67,12.7,164600.0,10.7444,10.7528,10.7022,10.7275,164600.0
2010-04-01 10:15:00,12.7,12.71,12.67,12.69,111200.0,10.7275,10.736,10.7022,10.7191,111200.0
2010-04-01 10:20:00,12.7,12.71,12.69,12.7,27800.0,10.7275,10.736,10.7191,10.7275,27800.0
2010-04-01 10:25:00,12.7,12.71,12.69,12.7,63900.0,10.7275,10.736,10.7191,10.7275,63900.0
2010-04-01 10:30:00,12.71,12.71,12.69,12.7,56400.0,10.736,10.736,10.7191,10.7275,56400.0
2010-04-01 10:35:00,12.7,12.71,12.67,12.7,52000.0,10.7275,10.736,10.7022,10.7275,52000.0
2010-04-01 10:40:00,12.7,12.71,12.69,12.7,31500.0,10.7275,10.736,10.7191,10.7275,31500.0
2010-04-01 10:45:00,12.7,12.7,12.65,12.66,44200.0,10.7275,10.7275,10.6853,10.6937,44200.0
2010-04-01 10:50:00,12.66,12.67,12.65,12.66,13900.0,10.6937,10.7022,10.6853,10.6937,13900.0
2010-04-01 10:55:00,12.67,12.69,12.65,12.69,23000.0,10.7022,10.7191,10.6853,10.7191,23000.0
2010-04-01 11:00:00,12.69,12.69,12.67,12.69,22200.0,10.7191,10.7191,10.7022,10.7191,22200.0
2010-04-01 11:05:00,12.69,12.69,12.68,12.68,22100.0,10.7191,10.7191,10.7106,10.7106,22100.0
2010-04-01 11:10:00,12.68,12.69,12.66,12.67,29600.0,10.7106,10.7191,10.6937,10.7022,29600.0
2010-04-01 11:15:00,12.67,12.67,12.63,12.64,48000.0,10.7022,10.7022,10.6684,10.6768,48000.0
2010-04-01 11:20:00,12.64,12.65,12.61,12.64,30800.0,10.6768,10.6853,10.6515,10.6768,30800.0
2010-04-01 11:25:00,12.64,12.67,12.63,12.66,12300.0,10.6768,10.7022,10.6684,10.6937,12300.0
2010-04-01 11:30:00,12.67,12.68,12.65,12.66,31700.0,10.7022,10.7106,10.6853,10.6937,31700.0
2010-04-01 11:35:00,12.66,12.66,12.63,12.63,38300.0,10.6937,10.6937,10.6684,10.6684,38300.0
2010-04-01 11:40:00,12.64,12.64,12.62,12.63,14800.0,10.6768,10.6768,10.6599,10.6684,14800.0
2010-04-01 11:45:00,12.62,12.63,12.62,12.63,14700.0,10.6599,10.6684,10.6599,10.6684,14700.0
2010-04-01 11:50:00,12.62,12.63,12.61,12.61,14700.0,10.6599,10.6684,10.6515,10.6515,14700.0
2010-04-01 11:55:00,12.62,12.62,12.59,12.6,37000.0,10.6599,10.6599,10.6346,10.643,37000.0
2010-04-01 12:00:00,12.6,12.6,12.59,12.6,22400.0,10.643,10.643,10.6346,10.643,22400.0
2010-04-01 12:05:00,12.6,12.6,12.59,12.6,5800.0,10.643,10.643,10.6346,10.643,5800.0
2010-04-01 12:10:00,12.6,12.6,12.59,12.6,5400.0,10.643,10.643,10.6346,10.643,5400.0
2010-04-01 12:15:00,12.6,12.6,12.56,12.56,34400.0,10.643,10.643,10.6093,10.6093,34400.0
2010-04-01 12:20:00,12.57,12.57,12.56,12.57,53600.0,10.6177,10.6177,10.6093,10.6177,53600.0
2010-04-01 12:25:00,12.57,12.57,12.56,12.57,18300.0,10.6177,10.6177,10.6093,10.6177,18300.0
2010-04-01 12:30:00,12.56,12.56,12.55,12.56,56100.0,10.6093,10.6093,10.6008,10.6093,56100.0
2010-04-01 12:35:00,12.56,12.58,12.56,12.57,78000.0,10.6093,10.6261,10.6093,10.6177,78000.0
2010-04-01 12:40:00,12.57,12.59,12.57,12.58,15500.0,10.6177,10.6346,10.6177,10.6261,15500.0
2010-04-01 12:45:00,12.58,12.59,12.57,12.58,24200.0,10.6261,10.6346,10.6177,10.6261,24200.0
2010-04-01 12:50:00,12.57,12.58,12.57,12.58,50100.0,10.6177,10.6261,10.6177,10.6261,50100.0
2010-04-01 12:55:00,12.57,12.58,12.55,12.57,86700.0,10.6177,10.6261,10.6008,10.6177,86700.0
2010-04-01 13:00:00,12.56,12.57,12.54,12.55,109100.0,10.6093,10.6177,10.5924,10.6008,109100.0
2010-04-01 13:05:00,12.55,12.56,12.54,12.55,26500.0,10.6008,10.6093,10.5924,10.6008,26500.0
2010-04-01 13:10:00,12.56,12.56,12.55,12.55,16700.0,10.6093,10.6093,10.6008,10.6008,16700.0
2010-04-01 13:15:00,12.55,12.56,12.55,12.56,15200.0,10.6008,10.6093,10.6008,10.6093,15200.0
2010-04-01 13:20:00,12.56,12.56,12.55,12.55,3300.0,10.6093,10.6093,10.6008,10.6008,3300.0
2010-04-01 13:25:00,12.55,12.56,12.55,12.56,3200.0,10.6008,10.6093,10.6008,10.6093,3200.0
2010-04-01 13:30:00,12.56,12.56,12.55,12.56,7300.0,10.6093,10.6093,10.6008,10.6093,7300.0
2010-04-01 13:35:00,12.56,12.57,12.55,12.57,13400.0,10.6093,10.6177,10.6008,10.6177,13400.0
2010-04-01 13:40:00,12.57,12.57,12.52,12.53,51100.0,10.6177,10.6177,10.5755,10.5839,51100.0
2010-04-01 13:45:00,12.53,12.54,12.52,12.52,60600.0,10.5839,10.5924,10.5755,10.5755,60600.0
2010-04-01 13:50:00,12.51,12.52,12.48,12.49,77500.0,10.567,10.5755,10.5417,10.5501,77500.0
2010-04-01 13:55:00,12.49,12.5,12.48,12.5,47600.0,10.5501,10.5586,10.5417,10.5586,47600.0
2010-04-01 14:00:00,12.5,12.5,12.46,12.47,61900.0,10.5586,10.5586,10.5248,10.5332,61900.0
2010-04-01 14:05:00,12.48,12.49,12.44,12.44,70500.0,10.5417,10.5501,10.5079,10.5079,70500.0
2010-04-01 14:10:00,12.45,12.47,12.44,12.46,19300.0,10.5163,10.5332,10.5079,10.5248,19300.0
2010-04-01 14:15:00,12.46,12.48,12.45,12.48,28700.0,10.5248,10.5417,10.5163,10.5417,28700.0
2010-04-01 14:20:00,12.48,12.48,12.46,12.47,27000.0,10.5417,10.5417,10.5248,10.5332,27000.0
2010-04-01 14:25:00,12.47,12.47,12.45,12.45,51100.0,10.5332,10.5332,10.5163,10.5163,51100.0
2010-04-01 14:30:00,12.46,12.47,12.43,12.44,53900.0,10.5248,10.5332,10.4994,10.5079,53900.0
2010-04-01 14:35:00,12.43,12.44,12.42,12.42,56500.0,10.4994,10.5079,10.491,10.491,56500.0
2010-04-01 14:40:00,12.42,12.44,12.41,12.43,58700.0,10.491,10.5079,10.4825,10.4994,58700.0
2010-04-01 14:45:00,12.43,12.44,12.41,12.44,38000.0,10.4994,10.5079,10.4825,10.5079,38000.0
2010-04-01 14:50:00,12.45,12.47,12.44,12.45,30000.0,10.5163,10.5332,10.5079,10.5163,30000.0
2010-04-01 14:55:00,12.45,12.46,12.41,12.44,57700.0,10.5163,10.5248,10.4825,10.5079,57700.0
2010-04-01 15:00:00,12.44,12.44,12.42,12.42,41300.0,10.5079,10.5079,10.491,10.491,41300.0
2010-04-01 15:05:00,12.42,12.43,12.4,12.43,53500.0,10.491,10.4994,10.4741,10.4994,53500.0
2010-04-01 15:10:00,12.42,12.44,12.42,12.42,39300.0,10.491,10.5079,10.491,10.491,39300.0
2010-04-01 15:15:00,12.43,12.43,12.41,12.41,48900.0,10.4994,10.4994,10.4825,10.4825,48900.0
2010-04-01 15:20:00,12.41,12.42,12.41,12.42,44100.0,10.4825,10.491,10.4825,10.491,44100.0
2010-04-01 15:25:00,12.42,12.42,12.41,12.42,28000.0,10.491,10.491,10.4825,10.491,28000.0
2010-04-01 15:30:00,12.42,12.46,12.41,12.46,63000.0,10.491,10.5248,10.4825,10.5248,63000.0
2010-04-01 15:35:00,12.46,12.46,12.44,12.45,60400.0,10.5248,10.5248,10.5079,10.5163,60400.0
2010-04-01 15:40:00,12.44,12.46,12.44,12.46,62200.0,10.5079,10.5248,10.5079,10.5248,62200.0
2010-04-01 15:45:00,12.46,12.48,12.46,12.48,55500.0,10.5248,10.5417,10.5248,10.5417,55500.0
2010-04-01 15:50:00,12.48,12.48,12.46,12.47,94200.0,10.5417,10.5417,10.5248,10.5332,94200.0
2010-04-01 15:55:00,12.47,12.51,12.46,12.5,292000.0,10.5332,10.567,10.5248,10.5586,292000.0
2010-04-05 09:30:00,12.62,12.64,12.46,12.51,123000.0,10.6599,10.6768,10.5248,10.567,123000.0
2010-04-05 09:35:00,12.51,12.53,12.48,12.51,85900.0,10.567,10.5839,10.5417,10.567,85900.0
2010-04-05 09:40:00,12.5,12.57,12.5,12.54,105100.0,10.5586,10.6177,10.5586,10.5924,105100.0
2010-04-05 09:45:00,12.54,12.59,12.54,12.59,32400.0,10.5924,10.6346,10.5924,10.6346,32400.0
2010-04-05 09:50:00,12.58,12.6,12.58,12.58,25400.0,10.6261,10.643,10.6261,10.6261,25400.0
2010-04-05 09:55:00,12.58,12.59,12.54,12.55,62400.0,10.6261,10.6346,10.5924,10.6008,62400.0
2010-04-05 10:00:00,12.55,12.7,12.55,12.7,262500.0,10.6008,10.7275,10.6008,10.7275,262500.0
2010-04-05 10:05:00,12.69,12.73,12.67,12.71,119700.0,10.7191,10.7528,10.7022,10.736,119700.0
2010-04-05 10:10:00,12.71,12.75,12.7,12.73,63500.0,10.736,10.7697,10.7275,10.7528,63500.0
2010-04-05 10:15:00,12.74,12.75,12.7,12.71,58600.0,10.7613,10.7697,10.7275,10.736,58600.0
2010-04-05 10:20:00,12.71,12.74,12.7,12.74,30000.0,10.736,10.7613,10.7275,10.7613,30000.0
2010-04-05 10:25:00,12.74,12.76,12.73,12.73,65600.0,10.7613,10.7782,10.7528,10.7528,65600.0
2010-04-05 10:30:00,12.74,12.74,12.73,12.73,12500.0,10.7613,10.7613,10.7528,10.7528,12500.0
2010-04-05 10:35:00,12.73,12.77,12.73,12.76,71100.0,10.7528,10.7866,10.7528,10.7782,71100.0
2010-04-05 10:40:00,12.76,12.76,12.75,12.76,9100.0,10.7782,10.7782,10.7697,10.7782,9100.0
2010-04-05 10:45:00,12.76,12.76,12.74,12.74,39400.0,10.7782,10.7782,10.7613,10.7613,39400.0
2010-04-05 10:50:00,12.75,12.79,12.74,12.77,117600.0,10.7697,10.8035,10.7613,10.7866,117600.0
2010-04-05 10:55:00,12.78,12.78,12.77,12.77,10000.0,10.7951,10.7951,10.7866,10.7866,10000.0
2010-04-05 11:00:00,12.78,12.78,12.77,12.78,9500.0,10.7951,10.7951,10.7866,10.7951,9500.0
2010-04-05 11:05:00,12.78,12.78,12.75,12.76,73100.0,10.7951,10.7951,10.7697,10.7782,73100.0
2010-04-05 11:10:00,12.76,12.76,12.74,12.74,21800.0,10.7782,10.7782,10.7613,10.7613,21800.0
2010-04-05 11:15:00,12.75,12.75,12.7,12.72,53900.0,10.7697,10.7697,10.7275,10.7444,53900.0
2010-04-05 11:20:00,12.71,12.72,12.69,12.69,56700.0,10.736,10.7444,10.7191,10.7191,56700.0
2010-04-05 11:25:00,12.69,12.71,12.66,12.7,131500.0,10.7191,10.736,10.6937,10.7275,131500.0
2010-04-05 11:30:00,12.71,12.71,12.68,12.68,50100.0,10.736,10.736,10.7106,10.7106,50100.0
2010-04-05 11:35:00,12.69,12.7,12.68,12.69,32200.0,10.7191,10.7275,10.7106,10.7191,32200.0
2010-04-05 11:40:00,12.7,12.7,12.68,12.69,43600.0,10.7275,10.7275,10.7106,10.7191,43600.0
2010-04-05 11:45:00,12.69,12.7,12.68,12.7,62800.0,10.7191,10.7275,10.7106,10.7275,62800.0
2010-04-05 11:50:00,12.7,12.71,12.69,12.69,54600.0,10.7275,10.736,10.7191,10.7191,54600.0
2010-04-05 11:55:00,12.7,12.71,12.68,12.68,23200.0,10.7275,10.736,10.7106,10.7106,23200.0
2010-04-05 12:00:00,12.69,12.69,12.67,12.67,16900.0,10.7191,10.7191,10.7022,10.7022,16900.0
2010-04-05 12:05:00,12.67,12.67,12.65,12.66,29800.0,10.7022,10.7022,10.6853,10.6937,29800.0
2010-04-05 12:10:00,12.66,12.67,12.62,12.64,33700.0,10.6937,10.7022,10.6599,10.6768,33700.0
2010-04-05 12:15:00,12.64,12.65,12.63,12.65,10700.0,10.6768,10.6853,10.6684,10.6853,10700.0
2010-04-05 12:20:00,12.65,12.65,12.62,12.62,41500.0,10.6853,10.6853,10.6599,10.6599,41500.0
2010-04-05 12:25:00,12.62,12.63,12.62,12.62,21600.0,10.6599,10.6684,10.6599,10.6599,21600.0
2010-04-05 12:30:00,12.62,12.63,12.59,12.6,110100.0,10.6599,10.6684,10.6346,10.643,110100.0
2010-04-05 12:35:00,12.59,12.6,12.55,12.55,74200.0,10.6346,10.643,10.6008,10.6008,74200.0
2010-04-05 12:40:00,12.55,12.56,12.54,12.54,18300.0,10.6008,10.6093,10.5924,10.5924,18300.0
2010-04-05 12:45:00,12.54,12.56,12.54,12.56,63800.0,10.5924,10.6093,10.5924,10.6093,63800.0
2010-04-05 12:50:00,12.56,12.56,12.54,12.55,59900.0,10.6093,10.6093,10.5924,10.6008,59900.0
2010-04-05 12:55:00,12.54,12.55,12.52,12.53,85000.0,10.5924,10.6008,10.5755,10.5839,85000.0
2010-04-05 13:00:00,12.53,12.55,12.53,12.55,26500.0,10.5839,10.6008,10.5839,10.6008,26500.0
2010-04-05 13:05:00,12.55,12.55,12.53,12.54,46100.0,10.6008,10.6008,10.5839,10.5924,46100.0
2010-04-05 13:10:00,12.55,12.57,12.54,12.57,20300.0,10.6008,10.6177,10.5924,10.6177,20300.0
2010-04-05 13:15:00,12.57,12.59,12.57,12.57,14800.0,10.6177,10.6346,10.6177,10.6177,14800.0
2010-04-05 13:20:00,12.58,12.58,12.58,12.58,5000.0,10.6261,10.6261,10.6261,10.6261,5000.0
2010-04-05 13:25:00,12.58,12.6,12.57,12.59,6300.0,10.6261,10.643,10.6177,10.6346,6300.0
2010-04-05 13:30:00,12.6,12.6,12.59,12.6,9400.0,10.643,10.643,10.6346,10.643,9400.0
2010-04-05 13:35:00,12.6,12.6,12.58,12.59,34600.0,10.643,10.643,10.6261,10.6346,34600.0
2010-04-05 13:40:00,12.59,12.6,12.58,12.59,32000.0,10.6346,10.643,10.6261,10.6346,32000.0
2010-04-05 13:45:00,12.59,12.6,12.59,12.6,26800.0,10.6346,10.643,10.6346,10.643,26800.0
2010-04-05 13:50:00,12.6,12.61,12.59,12.6,19000.0,10.643,10.6515,10.6346,10.643,19000.0
2010-04-05 13:55:00,12.61,12.61,12.59,12.6,24900.0,10.6515,10.6515,10.6346,10.643,24900.0
2010-04-05 14:00:00,12.59,12.6,12.57,12.58,26900.0,10.6346,10.643,10.6177,10.6261,26900.0
2010-04-05 14:05:00,12.57,12.58,12.56,12.57,40000.0,10.6177,10.6261,10.6093,10.6177,40000.0
2010-04-05 14:10:00,12.57,12.57,12.55,12.57,33200.0,10.6177,10.6177,10.6008,10.6177,33200.0
2010-04-05 14:15:00,12.57,12.57,12.55,12.57,27700.0,10.6177,10.6177,10.6008,10.6177,27700.0
2010-04-05 14:20:00,12.57,12.59,12.57,12.58,15400.0,10.6177,10.6346,10.6177,10.6261,15400.0
2010-04-05 14:25:00,12.58,12.6,12.58,12.59,13300.0,10.6261,10.643,10.6261,10.6346,13300.0
2010-04-05 14:30:00,12.6,12.61,12.59,12.6,21400.0,10.643,10.6515,10.6346,10.643,21400.0
2010-04-05 14:35:00,12.6,12.6,12.59,12.6,5900.0,10.643,10.643,10.6346,10.643,5900.0
2010-04-05 14:40:00,12.6,12.62,12.6,12.62,24400.0,10.643,10.6599,10.643,10.6599,24400.0
2010-04-05 14:45:00,12.62,12.64,12.61,12.63,51600.0,10.6599,10.6768,10.6515,10.6684,51600.0
2010-04-05 14:50:00,12.63,12.63,12.61,12.62,23600.0,10.6684,10.6684,10.6515,10.6599,23600.0
2010-04-05 14:55:00,12.62,12.63,12.61,12.61,28500.0,10.6599,10.6684,10.6515,10.6515,28500.0
2010-04-05 15:00:00,12.62,12.63,12.61,12.63,13600.0,10.6599,10.6684,10.6515,10.6684,13600.0
2010-04-05 15:05:00,12.62,12.64,12.61,12.62,48900.0,10.6599,10.6768,10.6515,10.6599,48900.0
2010-04-05 15:10:00,12.62,12.65,12.61,12.64,116800.0,10.6599,10.6853,10.6515,10.6768,116800.0
2010-04-05 15:15:00,12.65,12.65,12.62,12.63,63300.0,10.6853,10.6853,10.6599,10.6684,63300.0
2010-04-05 15:20:00,12.63,12.63,12.62,12.63,22600.0,10.6684,10.6684,10.6599,10.6684,22600.0
2010-04-05 15:25:00,12.63,12.63,12.6,12.6,66600.0,10.6684,10.6684,10.643,10.643,66600.0
2010-04-05 15:30:00,12.6,12.61,12.6,12.61,46200.0,10.643,10.6515,10.643,10.6515,46200.0
2010-04-05 15:35:00,12.6,12.62,12.59,12.6,98100.0,10.643,10.6599,10.6346,10.643,98100.0
2010-04-05 15:40:00,12.6,12.6,12.57,12.57,74100.0,10.643,10.643,10.6177,10.6177,74100.0
2010-04-05 15:45:00,12.57,12.59,12.57,12.59,128400.0,10.6177,10.6346,10.6177,10.6346,128400.0
2010-04-05 15:50:00,12.58,12.61,12.58,12.61,127900.0,10.6261,10.6515,10.6261,10.6515,127900.0
2010-04-05 15:55:00,12.6,12.61,12.59,12.6,292400.0,10.643,10.6515,10.6346,10.643,292400.0
2010-04-06 09:30:00,12.52,12.53,12.32,12.33,165900.0,10.5755,10.5839,10.4065,10.415,165900.0
2010-04-06 09:35:00,12.33,12.39,12.33,12.38,140000.0,10.415,10.4657,10.415,10.4572,140000.0
2010-04-06 09:40:00,12.39,12.45,12.35,12.35,438300.0,10.4657,10.5163,10.4319,10.4319,438300.0
2010-04-06 09:45:00,12.35,12.41,12.34,12.38,185500.0,10.4319,10.4825,10.4234,10.4572,185500.0
2010-04-06 09:50:00,12.38,12.39,12.32,12.37,87500.0,10.4572,10.4657,10.4065,10.4488,87500.0
2010-04-06 09:55:00,12.37,12.37,12.33,12.35,75700.0,10.4488,10.4488,10.415,10.4319,75700.0
2010-04-06 10:00:00,12.35,12.38,12.34,12.37,88100.0,10.4319,10.4572,10.4234,10.4488,88100.0
2010-04-06 10:05:00,12.37,12.38,12.35,12.36,46200.0,10.4488,10.4572,10.4319,10.4403,46200.0
2010-04-06 10:10:00,12.35,12.41,12.32,12.41,304800.0,10.4319,10.4825,10.4065,10.4825,304800.0
2010-04-06 10:15:00,12.4,12.42,12.4,12.4,92000.0,10.4741,10.491,10.4741,10.4741,92000.0
2010-04-06 10:20:00,12.4,12.41,12.36,12.39,64900.0,10.4741,10.4825,10.4403,10.4657,64900.0
2010-04-06 10:25:00,12.39,12.4,12.38,12.39,24600.0,10.4657,10.4741,10.4572,10.4657,24600.0
2010-04-06 10:30:00,12.4,12.41,12.38,12.4,98900.0,10.4741,10.4825,10.4572,10.4741,98900.0
2010-04-06 10:35:00,12.4,12.4,12.37,12.38,79600.0,10.4741,10.4741,10.4488,10.4572,79600.0
2010-04-06 10:40:00,12.37,12.38,12.36,12.37,140400.0,10.4488,10.4572,10.4403,10.4488,140400.0
2010-04-06 10:45:00,12.37,12.38,12.37,12.38,43800.0,10.4488,10.4572,10.4488,10.4572,43800.0
2010-04-06 10:50:00,12.37,12.38,12.34,12.35,91700.0,10.4488,10.4572,10.4234,10.4319,91700.0
2010-04-06 10:55:00,12.35,12.38,12.34,12.36,58700.0,10.4319,10.4572,10.4234,10.4403,58700.0
2010-04-06 11:00:00,12.37,12.37,12.35,12.36,38900.0,10.4488,10.4488,10.4319,10.4403,38900.0
2010-04-06 11:05:00,12.36,12.37,12.35,12.35,48700.0,10.4403,10.4488,10.4319,10.4319,48700.0
2010-04-06 11:10:00,12.35,12.36,12.32,12.32,80400.0,10.4319,10.4403,10.4065,10.4065,80400.0
2010-04-06 11:15:00,12.32,12.34,12.32,12.34,17400.0,10.4065,10.4234,10.4065,10.4234,17400.0
2010-04-06 11:20:00,12.34,12.38,12.34,12.37,37300.0,10.4234,10.4572,10.4234,10.4488,37300.0
2010-04-06 11:25:00,12.38,12.4,12.37,12.4,24000.0,10.4572,10.4741,10.4488,10.4741,24000.0
2010-04-06 11:30:00,12.39,12.43,12.39,12.43,23200.0,10.4657,10.4994,10.4657,10.4994,23200.0
2010-04-06 11:35:00,12.43,12.44,12.42,12.43,80400.0,10.4994,10.5079,10.491,10.4994,80400.0
2010-04-06 11:40:00,12.42,12.43,12.4,12.4,32200.0,10.491,10.4994,10.4741,10.4741,32200.0
2010-04-06 11:45:00,12.41,12.41,12.4,12.41,3500.0,10.4825,10.4825,10.4741,10.4825,3500.0
2010-04-06 11:50:00,12.4,12.41,12.39,12.39,13800.0,10.4741,10.4825,10.4657,10.4657,13800.0
2010-04-06 11:55:00,12.39,12.41,12.39,12.41,34400.0,10.4657,10.4825,10.4657,10.4825,34400.0
2010-04-06 12:00:00,12.4,12.42,12.4,12.4,29400.0,10.4741,10.491,10.4741,10.4741,29400.0
2010-04-06 12:05:00,12.39,12.41,12.39,12.4,43600.0,10.4657,10.4825,10.4657,10.4741,43600.0
2010-04-06 12:10:00,12.4,12.4,12.39,12.39,21800.0,10.4741,10.4741,10.4657,10.4657,21800.0
2010-04-06 12:15:00,12.4,12.4,12.39,12.4,5000.0,10.4741,10.4741,10.4657,10.4741,5000.0
2010-04-06 12:20:00,12.4,12.43,12.39,12.4,100200.0,10.4741,10.4994,10.4657,10.4741,100200.0
2010-04-06 12:25:00,12.39,12.4,12.39,12.4,6900.0,10.4657,10.4741,10.4657,10.4741,6900.0
2010-04-06 12:30:00,12.4,12.4,12.39,12.4,3200.0,10.4741,10.4741,10.4657,10.4741,3200.0
2010-04-06 12:35:00,12.4,12.4,12.39,12.39,26300.0,10.4741,10.4741,10.4657,10.4657,26300.0
2010-04-06 12:40:00,12.39,12.4,12.39,12.39,7100.0,10.4657,10.4741,10.4657,10.4657,7100.0
2010-04-06 12:45:00,12.4,12.42,12.39,12.42,31800.0,10.4741,10.491,10.4657,10.491,31800.0
2010-04-06 12:50:00,12.42,12.44,12.41,12.43,26300.0,10.491,10.5079,10.4825,10.4994,26300.0
2010-04-06 12:55:00,12.44,12.45,12.43,12.45,30600.0,10.5079,10.5163,10.4994,10.5163,30600.0
2010-04-06 13:00:00,12.45,12.5,12.44,12.49,80200.0,10.5163,10.5586,10.5079,10.5501,80200.0
2010-04-06 13:05:00,12.5,12.52,12.49,12.52,15600.0,10.5586,10.5755,10.5501,10.5755,15600.0
2010-04-06 13:10:00,12.52,12.52,12.51,12.52,21300.0,10.5755,10.5755,10.567,10.5755,21300.0
2010-04-06 13:15:00,12.52,12.52,12.51,12.52,20600.0,10.5755,10.5755,10.567,10.5755,20600.0
2010-04-06 13:20:00,12.52,12.53,12.51,12.52,74800.0,10.5755,10.5839,10.567,10.5755,74800.0
2010-04-06 13:25:00,12.52,12.52,12.5,12.5,39200.0,10.5755,10.5755,10.5586,10.5586,39200.0
2010-04-06 13:30:00,12.51,12.54,12.5,12.54,149400.0,10.567,10.5924,10.5586,10.5924,149400.0
2010-04-06 13:35:00,12.53,12.55,12.52,12.54,154700.0,10.5839,10.6008,10.5755,10.5924,154700.0
2010-04-06 13:40:00,12.54,12.57,12.54,12.56,38600.0,10.5924,10.6177,10.5924,10.6093,38600.0
2010-04-06 13:45:00,12.56,12.57,12.53,12.56,47700.0,10.6093,10.6177,10.5839,10.6093,47700.0
2010-04-06 13:50:00,12.56,12.59,12.56,12.56,52700.0,10.6093,10.6346,10.6093,10.6093,52700.0
2010-04-06 13:55:00,12.56,12.57,12.54,12.54,25300.0,10.6093,10.6177,10.5924,10.5924,25300.0
2010-04-06 14:00:00,12.54,12.57,12.54,12.57,56000.0,10.5924,10.6177,10.5924,10.6177,56000.0
2010-04-06 14:05:00,12.57,12.59,12.55,12.58,105500.0,10.6177,10.6346,10.6008,10.6261,105500.0
2010-04-06 14:10:00,12.59,12.59,12.55,12.55,53800.0,10.6346,10.6346,10.6008,10.6008,53800.0
2010-04-06 14:15:00,12.55,12.59,12.55,12.58,62800.0,10.6008,10.6346,10.6008,10.6261,62800.0
2010-04-06 14:20:00,12.59,12.59,12.57,12.57,35100.0,10.6346,10.6346,10.6177,10.6177,35100.0
2010-04-06 14:25:00,12.57,12.59,12.55,12.55,54900.0,10.6177,10.6346,10.6008,10.6008,54900.0
2010-04-06 14:30:00,12.56,12.56,12.55,12.55,16700.0,10.6093,10.6093,10.6008,10.6008,16700.0
2010-04-06 14:35:00,12.56,12.58,12.55,12.58,24800.0,10.6093,10.6261,10.6008,10.6261,24800.0
2010-04-06 14:40:00,12.57,12.58,12.57,12.57,13900.0,10.6177,10.6261,10.6177,10.6177,13900.0
2010-04-06 14:45:00,12.58,12.58,12.52,12.53,75400.0,10.6261,10.6261,10.5755,10.5839,75400.0
2010-04-06 14:50:00,12.52,12.53,12.52,12.52,78900.0,10.5755,10.5839,10.5755,10.5755,78900.0
2010-04-06 14:55:00,12.52,12.54,12.52,12.53,25200.0,10.5755,10.5924,10.5755,10.5839,25200.0
2010-04-06 15:00:00,12.54,12.55,12.53,12.55,60600.0,10.5924,10.6008,10.5839,10.6008,60600.0
2010-04-06 15:05:00,12.55,12.57,12.55,12.56,43600.0,10.6008,10.6177,10.6008,10.6093,43600.0
2010-04-06 15:10:00,12.57,12.57,12.55,12.56,87800.0,10.6177,10.6177,10.6008,10.6093,87800.0
2010-04-06 15:15:00,12.56,12.56,12.55,12.56,19600.0,10.6093,10.6093,10.6008,10.6093,19600.0
2010-04-06 15:20:00,12.56,12.56,12.54,12.54,43800.0,10.6093,10.6093,10.5924,10.5924,43800.0
2010-04-06 15:25:00,12.54,12.56,12.53,12.56,80700.0,10.5924,10.6093,10.5839,10.6093,80700.0
2010-04-06 15:30:00,12.55,12.58,12.55,12.58,123300.0,10.6008,10.6261,10.6008,10.6261,123300.0
2010-04-06 15:35:00,12.58,12.59,12.58,12.59,97200.0,10.6261,10.6346,10.6261,10.6346,97200.0
2010-04-06 15:40:00,12.58,12.59,12.57,12.57,88300.0,10.6261,10.6346,10.6177,10.6177,88300.0
2010-04-06 15:45:00,12.58,12.58,12.57,12.57,63600.0,10.6261,10.6261,10.6177,10.6177,63600.0
2010-04-06 15:50:00,12.57,12.58,12.52,12.53,199800.0,10.6177,10.6261,10.5755,10.5839,199800.0
2010-04-06 15:55:00,12.52,12.53,12.52,12.52,247200.0,10.5755,10.5839,10.5755,10.5755,247200.0
2010-04-07 09:30:00,12.54,12.54,12.43,12.45,115800.0,10.5924,10.5924,10.4994,10.5163,115800.0
2010-04-07 09:35:00,12.44,12.5,12.42,12.48,192000.0,10.5079,10.5586,10.491,10.5417,192000.0
2010-04-07 09:40:00,12.48,12.55,12.48,12.55,125900.0,10.5417,10.6008,10.5417,10.6008,125900.0
2010-04-07 09:45:00,12.55,12.55,12.48,12.49,167500.0,10.6008,10.6008,10.5417,10.5501,167500.0
2010-04-07 09:50:00,12.48,12.51,12.48,12.49,86200.0,10.5417,10.567,10.5417,10.5501,86200.0
2010-04-07 09:55:00,12.49,12.52,12.46,12.46,107900.0,10.5501,10.5755,10.5248,10.5248,107900.0
2010-04-07 10:00:00,12.45,12.48,12.43,12.48,108000.0,10.5163,10.5417,10.4994,10.5417,108000.0
2010-04-07 10:05:00,12.47,12.51,12.45,12.5,126500.0,10.5332,10.567,10.5163,10.5586,126500.0
2010-04-07 10:10:00,12.5,12.51,12.48,12.49,25200.0,10.5586,10.567,10.5417,10.5501,25200.0
2010-04-07 10:15:00,12.48,12.5,12.47,12.49,78500.0,10.5417,10.5586,10.5332,10.5501,78500.0
2010-04-07 10:20:00,12.49,12.49,12.42,12.44,96900.0,10.5501,10.5501,10.491,10.5079,96900.0
2010-04-07 10:25:00,12.45,12.45,12.42,12.42,34500.0,10.5163,10.5163,10.491,10.491,34500.0
2010-04-07 10:30:00,12.42,12.44,12.4,12.44,60700.0,10.491,10.5079,10.4741,10.5079,60700.0
2010-04-07 10:35:00,12.44,12.46,12.43,12.44,41500.0,10.5079,10.5248,10.4994,10.5079,41500.0
2010-04-07 10:40:00,12.44,12.44,12.4,12.43,55600.0,10.5079,10.5079,10.4741,10.4994,55600.0
2010-04-07 10:45:00,12.43,12.43,12.4,12.41,36400.0,10.4994,10.4994,10.4741,10.4825,36400.0
2010-04-07 10:50:00,12.42,12.42,12.36,12.37,75500.0,10.491,10.491,10.4403,10.4488,75500.0
2010-04-07 10:55:00,12.38,12.38,12.35,12.36,45700.0,10.4572,10.4572,10.4319,10.4403,45700.0
2010-04-07 11:00:00,12.36,12.37,12.34,12.37,116600.0,10.4403,10.4488,10.4234,10.4488,116600.0
2010-04-07 11:05:00,12.37,12.38,12.36,12.36,113800.0,10.4488,10.4572,10.4403,10.4403,113800.0
2010-04-07 11:10:00,12.37,12.37,12.34,12.35,79500.0,10.4488,10.4488,10.4234,10.4319,79500.0
2010-04-07 11:15:00,12.35,12.36,12.33,12.35,93300.0,10.4319,10.4403,10.415,10.4319,93300.0
2010-04-07 11:20:00,12.34,12.35,12.32,12.32,34500.0,10.4234,10.4319,10.4065,10.4065,34500.0
2010-04-07 11:25:00,12.32,12.33,12.32,12.33,31800.0,10.4065,10.415,10.4065,10.415,31800.0
2010-04-07 11:30:00,12.32,12.33,12.31,12.31,51000.0,10.4065,10.415,10.3981,10.3981,51000.0
2010-04-07 11:35:00,12.32,12.32,12.31,12.31,24700.0,10.4065,10.4065,10.3981,10.3981,24700.0
2010-04-07 11:40:00,12.31,12.32,12.28,12.29,226700.0,10.3981,10.4065,10.3727,10.3812,226700.0
2010-04-07 11:45:00,12.28,12.29,12.27,12.27,30100.0,10.3727,10.3812,10.3643,10.3643,30100.0
2010-04-07 11:50:00,12.28,12.31,12.27,12.31,97300.0,10.3727,10.3981,10.3643,10.3981,97300.0
2010-04-07 11:55:00,12.31,12.31,12.29,12.3,101100.0,10.3981,10.3981,10.3812,10.3896,101100.0
2010-04-07 12:00:00,12.3,12.31,12.29,12.3,57600.0,10.3896,10.3981,10.3812,10.3896,57600.0
2010-04-07 12:05:00,12.29,12.3,12.29,12.3,21300.0,10.3812,10.3896,10.3812,10.3896,21300.0
2010-04-07 12:10:00,12.29,12.3,12.28,12.28,59200.0,10.3812,10.3896,10.3727,10.3727,59200.0
2010-04-07 12:15:00,12.29,12.29,12.28,12.28,32700.0,10.3812,10.3812,10.3727,10.3727,32700.0
2010-04-07 12:20:00,12.29,12.29,12.26,12.27,61400.0,10.3812,10.3812,10.3558,10.3643,61400.0
2010-04-07 12:25:00,12.27,12.27,12.24,12.25,124300.0,10.3643,10.3643,10.339,10.3474,124300.0
2010-04-07 12:30:00,12.25,12.25,12.24,12.25,67000.0,10.3474,10.3474,10.339,10.3474,67000.0
2010-04-07 12:35:00,12.25,12.26,12.24,12.25,88200.0,10.3474,10.3558,10.339,10.3474,88200.0
2010-04-07 12:40:00,12.24,12.26,12.24,12.24,60000.0,10.339,10.3558,10.339,10.339,60000.0
2010-04-07 12:45:00,12.24,12.25,12.24,12.25,29400.0,10.339,10.3474,10.339,10.3474,29400.0
2010-04-07 12:50:00,12.24,12.25,12.23,12.24,62200.0,10.339,10.3474,10.3305,10.339,62200.0
2010-04-07 12:55:00,12.24,12.25,12.2,12.23,411700.0,10.339,10.3474,10.3052,10.3305,411700.0
2010-04-07 13:00:00,12.23,12.24,12.2,12.2,114500.0,10.3305,10.339,10.3052,10.3052,114500.0
2010-04-07 13:05:00,12.2,12.22,12.19,12.2,152100.0,10.3052,10.3221,10.2967,10.3052,152100.0
2010-04-07 13:10:00,12.2,12.22,12.19,12.21,100400.0,10.3052,10.3221,10.2967,10.3136,100400.0
2010-04-07 13:15:00,12.21,12.22,12.2,12.2,185100.0,10.3136,10.3221,10.3052,10.3052,185100.0
2010-04-07 13:20:00,12.21,12.21,12.2,12.21,20500.0,10.3136,10.3136,10.3052,10.3136,20500.0
2010-04-07 13:25:00,12.2,12.22,12.2,12.22,47200.0,10.3052,10.3221,10.3052,10.3221,47200.0
2010-04-07 13:30:00,12.22,12.23,12.22,12.23,40400.0,10.3221,10.3305,10.3221,10.3305,40400.0
2010-04-07 13:35:00,12.23,12.23,12.21,12.21,54100.0,10.3305,10.3305,10.3136,10.3136,54100.0
2010-04-07 13:40:00,12.21,12.22,12.2,12.2,104400.0,10.3136,10.3221,10.3052,10.3052,104400.0
2010-04-07 13:45:00,12.21,12.22,12.19,12.2,88700.0,10.3136,10.3221,10.2967,10.3052,88700.0
2010-04-07 13:50:00,12.19,12.21,12.19,12.21,114200.0,10.2967,10.3136,10.2967,10.3136,114200.0
2010-04-07 13:55:00,12.21,12.21,12.19,12.2,126800.0,10.3136,10.3136,10.2967,10.3052,126800.0
2010-04-07 14:00:00,12.2,12.2,12.19,12.19,149700.0,10.3052,10.3052,10.2967,10.2967,149700.0
2010-04-07 14:05:00,12.19,12.21,12.19,12.21,72000.0,10.2967,10.3136,10.2967,10.3136,72000.0
2010-04-07 14:10:00,12.22,12.22,12.19,12.21,124000.0,10.3221,10.3221,10.2967,10.3136,124000.0
2010-04-07 14:15:00,12.21,12.22,12.19,12.22,199600.0,10.3136,10.3221,10.2967,10.3221,199600.0
2010-04-07 14:20:00,12.21,12.22,12.18,12.19,48800.0,10.3136,10.3221,10.2883,10.2967,48800.0
2010-04-07 14:25:00,12.19,12.19,12.17,12.17,35300.0,10.2967,10.2967,10.2798,10.2798,35300.0
2010-04-07 14:30:00,12.17,12.18,12.15,12.17,83700.0,10.2798,10.2883,10.2629,10.2798,83700.0
2010-04-07 14:35:00,12.16,12.17,12.15,12.15,98200.0,10.2714,10.2798,10.2629,10.2629,98200.0
2010-04-07 14:40:00,12.16,12.16,12.12,12.15,140100.0,10.2714,10.2714,10.2376,10.2629,140100.0
2010-04-07 14:45:00,12.15,12.15,12.12,12.12,107600.0,10.2629,10.2629,10.2376,10.2376,107600.0
2010-04-07 14:50:00,12.12,12.13,12.09,12.1,141000.0,10.2376,10.246,10.2122,10.2207,141000.0
2010-04-07 14:55:00,12.1,12.1,12.03,12.05,234700.0,10.2207,10.2207,10.1616,10.1785,234700.0
2010-04-07 15:00:00,12.05,12.05,11.99,12.0,335800.0,10.1785,10.1785,10.1278,10.1362,335800.0
2010-04-07 15:05:00,12.0,12.0,11.97,11.99,210800.0,10.1362,10.1362,10.1109,10.1278,210800.0
2010-04-07 15:10:00,11.98,11.99,11.92,11.93,312100.0,10.1193,10.1278,10.0687,10.0771,312100.0
2010-04-07 15:15:00,11.93,11.97,11.92,11.96,156100.0,10.0771,10.1109,10.0687,10.1024,156100.0
2010-04-07 15:20:00,11.97,11.99,11.93,11.98,212600.0,10.1109,10.1278,10.0771,10.1193,212600.0
2010-04-07 15:25:00,11.99,11.99,11.95,11.95,182100.0,10.1278,10.1278,10.094,10.094,182100.0
2010-04-07 15:30:00,11.95,11.96,11.93,11.93,453200.0,10.094,10.1024,10.0771,10.0771,453200.0
2010-04-07 15:35:00,11.93,11.94,11.91,11.92,215700.0,10.0771,10.0855,10.0602,10.0687,215700.0
2010-04-07 15:40:00,11.93,11.93,11.86,11.87,383100.0,10.0771,10.0771,10.018,10.0264,383100.0
2010-04-07 15:45:00,11.87,11.93,11.86,11.93,451900.0,10.0264,10.0771,10.018,10.0771,451900.0
2010-04-07 15:50:00,11.92,11.94,11.91,11.92,551000.0,10.0687,10.0855,10.0602,10.0687,551000.0
2010-04-07 15:55:00,11.93,11.94,11.89,11.93,1224900.0,10.0771,10.0855,10.0433,10.0771,1224900.0
2010-04-08 09:30:00,11.9,11.97,11.9,11.94,104300.0,10.0518,10.1109,10.0518,10.0855,104300.0
2010-04-08 09:35:00,11.94,11.94,11.87,11.9,213200.0,10.0855,10.0855,10.0264,10.0518,213200.0
2010-04-08 09:40:00,11.9,11.9,11.82,11.84,251300.0,10.0518,10.0518,9.9842,10.0011,251300.0
2010-04-08 09:45:00,11.84,11.91,11.84,11.88,150500.0,10.0011,10.0602,10.0011,10.0349,150500.0
2010-04-08 09:50:00,11.87,11.88,11.81,11.84,148400.0,10.0264,10.0349,9.9757,10.0011,148400.0
2010-04-08 09:55:00,11.84,11.87,11.84,11.86,118000.0,10.0011,10.0264,10.0011,10.018,118000.0
2010-04-08 10:00:00,11.85,11.87,11.83,11.84,243100.0,10.0095,10.0264,9.9926,10.0011,243100.0
2010-04-08 10:05:00,11.83,11.84,11.75,11.76,433000.0,9.9926,10.0011,9.9251,9.9335,433000.0
2010-04-08 10:10:00,11.77,11.81,11.75,11.77,125100.0,9.9419,9.9757,9.9251,9.9419,125100.0
2010-04-08 10:15:00,11.77,11.78,11.75,11.77,98400.0,9.9419,9.9504,9.9251,9.9419,98400.0
2010-04-08 10:20:00,11.77,11.8,11.76,11.8,84900.0,9.9419,9.9673,9.9335,9.9673,84900.0
2010-04-08 10:25:00,11.8,11.86,11.8,11.85,282200.0,9.9673,10.018,9.9673,10.0095,282200.0
2010-04-08 10:30:00,11.86,11.9,11.85,11.88,92600.0,10.018,10.0518,10.0095,10.0349,92600.0
2010-04-08 10:35:00,11.88,11.91,11.85,11.85,91700.0,10.0349,10.0602,10.0095,10.0095,91700.0
2010-04-08 10:40:00,11.85,11.86,11.82,11.82,58100.0,10.0095,10.018,9.9842,9.9842,58100.0
2010-04-08 10:45:00,11.82,11.83,11.79,11.81,78400.0,9.9842,9.9926,9.9588,9.9757,78400.0
2010-04-08 10:50:00,11.82,11.83,11.79,11.79,111100.0,9.9842,9.9926,9.9588,9.9588,111100.0
2010-04-08 10:55:00,11.8,11.8,11.78,11.8,37700.0,9.9673,9.9673,9.9504,9.9673,37700.0
2010-04-08 11:00:00,11.8,11.87,11.79,11.87,101600.0,9.9673,10.0264,9.9588,10.0264,101600.0
2010-04-08 11:05:00,11.87,11.87,11.85,11.85,59900.0,10.0264,10.0264,10.0095,10.0095,59900.0
2010-04-08 11:10:00,11.86,11.86,11.84,11.84,46100.0,10.018,10.018,10.0011,10.0011,46100.0
2010-04-08 11:15:00,11.85,11.85,11.84,11.84,387700.0,10.0095,10.0095,10.0011,10.0011,387700.0
2010-04-08 11:20:00,11.84,11.85,11.8,11.81,179200.0,10.0011,10.0095,9.9673,9.9757,179200.0
2010-04-08 11:25:00,11.81,11.81,11.79,11.79,30200.0,9.9757,9.9757,9.9588,9.9588,30200.0
2010-04-08 11:30:00,11.79,11.81,11.79,11.8,40800.0,9.9588,9.9757,9.9588,9.9673,40800.0
2010-04-08 11:35:00,11.8,11.81,11.79,11.81,99400.0,9.9673,9.9757,9.9588,9.9757,99400.0
2010-04-08 11:40:00,11.8,11.85,11.8,11.84,172400.0,9.9673,10.0095,9.9673,10.0011,172400.0
2010-04-08 11:45:00,11.84,11.84,11.78,11.8,167000.0,10.0011,10.0011,9.9504,9.9673,167000.0
2010-04-08 11:50:00,11.81,11.82,11.78,11.8,159000.0,9.9757,9.9842,9.9504,9.9673,159000.0
2010-04-08 11:55:00,11.8,11.85,11.79,11.84,70200.0,9.9673,10.0095,9.9588,10.0011,70200.0
2010-04-08 12:00:00,11.85,11.88,11.84,11.86,104500.0,10.0095,10.0349,10.0011,10.018,104500.0
2010-04-08 12:05:00,11.85,11.87,11.84,11.84,132800.0,10.0095,10.0264,10.0011,10.0011,132800.0
2010-04-08 12:10:00,11.84,11.85,11.84,11.84,20700.0,10.0011,10.0095,10.0011,10.0011,20700.0
2010-04-08 12:15:00,11.85,11.85,11.84,11.84,21300.0,10.0095,10.0095,10.0011,10.0011,21300.0
2010-04-08 12:20:00,11.84,11.85,11.82,11.82,140700.0,10.0011,10.0095,9.9842,9.9842,140700.0
2010-04-08 12:25:00,11.83,11.84,11.8,11.83,113600.0,9.9926,10.0011,9.9673,9.9926,113600.0
2010-04-08 12:30:00,11.84,11.84,11.81,11.81,49500.0,10.0011,10.0011,9.9757,9.9757,49500.0
2010-04-08 12:35:00,11.82,11.82,11.79,11.81,102900.0,9.9842,9.9842,9.9588,9.9757,102900.0
2010-04-08 12:40:00,11.8,11.8,11.78,11.8,102100.0,9.9673,9.9673,9.9504,9.9673,102100.0
2010-04-08 12:45:00,11.8,11.8,11.79,11.8,79100.0,9.9673,9.9673,9.9588,9.9673,79100.0
2010-04-08 12:50:00,11.8,11.8,11.79,11.8,11800.0,9.9673,9.9673,9.9588,9.9673,11800.0
2010-04-08 12:55:00,11.8,11.8,11.78,11.8,58200.0,9.9673,9.9673,9.9504,9.9673,58200.0
2010-04-08 13:00:00,11.8,11.82,11.79,11.81,64600.0,9.9673,9.9842,9.9588,9.9757,64600.0
2010-04-08 13:05:00,11.82,11.83,11.81,11.82,81800.0,9.9842,9.9926,9.9757,9.9842,81800.0
2010-04-08 13:10:00,11.82,11.84,11.81,11.84,69200.0,9.9842,10.0011,9.9757,10.0011,69200.0
2010-04-08 13:15:00,11.84,11.86,11.84,11.86,23700.0,10.0011,10.018,10.0011,10.018,23700.0
2010-04-08 13:20:00,11.86,11.86,11.85,11.86,29200.0,10.018,10.018,10.0095,10.018,29200.0
2010-04-08 13:25:00,11.86,11.87,11.85,11.87,30100.0,10.018,10.0264,10.0095,10.0264,30100.0
2010-04-08 13:30:00,11.87,11.89,11.87,11.88,60700.0,10.0264,10.0433,10.0264,10.0349,60700.0
2010-04-08 13:35:00,11.89,11.9,11.87,11.89,72200.0,10.0433,10.0518,10.0264,10.0433,72200.0
2010-04-08 13:40:00,11.9,11.92,11.89,11.92,19600.0,10.0518,10.0687,10.0433,10.0687,19600.0
2010-04-08 13:45:00,11.92,11.95,11.91,11.93,89800.0,10.0687,10.094,10.0602,10.0771,89800.0
2010-04-08 13:50:00,11.92,11.93,11.86,11.86,35600.0,10.0687,10.0771,10.018,10.018,35600.0
2010-04-08 13:55:00,11.86,11.87,11.84,11.85,52300.0,10.018,10.0264,10.0011,10.0095,52300.0
2010-04-08 14:00:00,11.85,11.88,11.84,11.88,223500.0,10.0095,10.0349,10.0011,10.0349,223500.0
2010-04-08 14:05:00,11.88,11.89,11.87,11.87,21500.0,10.0349,10.0433,10.0264,10.0264,21500.0
2010-04-08 14:10:00,11.87,11.88,11.86,11.88,43400.0,10.0264,10.0349,10.018,10.0349,43400.0
2010-04-08 14:15:00,11.88,11.92,11.88,11.91,58500.0,10.0349,10.0687,10.0349,10.0602,58500.0
2010-04-08 14:20:00,11.92,11.93,11.91,11.91,51600.0,10.0687,10.0771,10.0602,10.0602,51600.0
2010-04-08 14:25:00,11.91,11.95,11.91,11.93,47000.0,10.0602,10.094,10.0602,10.0771,47000.0
2010-04-08 14:30:00,11.93,11.94,11.91,11.91,23800.0,10.0771,10.0855,10.0602,10.0602,23800.0
2010-04-08 14:35:00,11.92,11.92,11.91,11.91,9100.0,10.0687,10.0687,10.0602,10.0602,9100.0
2010-04-08 14:40:00,11.92,11.96,11.91,11.94,37700.0,10.0687,10.1024,10.0602,10.0855,37700.0
2010-04-08 14:45:00,11.94,11.98,11.94,11.96,126500.0,10.0855,10.1193,10.0855,10.1024,126500.0
2010-04-08 14:50:00,11.97,12.01,11.96,11.99,63900.0,10.1109,10.1447,10.1024,10.1278,63900.0
2010-04-08 14:55:00,11.99,12.01,11.97,12.0,118000.0,10.1278,10.1447,10.1109,10.1362,118000.0
2010-04-08 15:00:00,12.0,12.01,11.99,12.01,26100.0,10.1362,10.1447,10.1278,10.1447,26100.0
2010-04-08 15:05:00,12.01,12.01,11.97,11.97,96200.0,10.1447,10.1447,10.1109,10.1109,96200.0
2010-04-08 15:10:00,11.97,11.98,11.95,11.95,30600.0,10.1109,10.1193,10.094,10.094,30600.0
2010-04-08 15:15:00,11.95,11.99,11.95,11.99,52900.0,10.094,10.1278,10.094,10.1278,52900.0
2010-04-08 15:20:00,11.99,12.0,11.98,11.98,48700.0,10.1278,10.1362,10.1193,10.1193,48700.0
2010-04-08 15:25:00,11.98,12.0,11.97,11.98,36800.0,10.1193,10.1362,10.1109,10.1193,36800.0
2010-04-08 15:30:00,11.98,11.99,11.96,11.98,87500.0,10.1193,10.1278,10.1024,10.1193,87500.0
2010-04-08 15:35:00,11.98,11.99,11.97,11.97,36300.0,10.1193,10.1278,10.1109,10.1109,36300.0
2010-04-08 15:40:00,11.97,12.01,11.97,12.0,191800.0,10.1109,10.1447,10.1109,10.1362,191800.0
2010-04-08 15:45:00,12.0,12.03,12.0,12.02,152600.0,10.1362,10.1616,10.1362,10.1531,152600.0
2010-04-08 15:50:00,12.01,12.02,12.0,12.01,119000.0,10.1447,10.1531,10.1362,10.1447,119000.0
2010-04-08 15:55:00,12.01,12.01,12.0,12.0,265200.0,10.1447,10.1447,10.1362,10.1362,265200.0
2010-04-09 09:30:00,12.04,12.11,11.98,12.09,99600.0,10.17,10.2291,10.1193,10.2122,99600.0
2010-04-09 09:35:00,12.1,12.12,12.08,12.09,71900.0,10.2207,10.2376,10.2038,10.2122,71900.0
2010-04-09 09:40:00,12.1,12.11,12.03,12.05,45500.0,10.2207,10.2291,10.1616,10.1785,45500.0
2010-04-09 09:45:00,12.04,12.05,11.99,12.05,59800.0,10.17,10.1785,10.1278,10.1785,59800.0
2010-04-09 09:50:00,12.06,12.09,12.03,12.07,41500.0,10.1869,10.2122,10.1616,10.1954,41500.0
2010-04-09 09:55:00,12.08,12.15,12.07,12.12,100600.0,10.2038,10.2629,10.1954,10.2376,100600.0
2010-04-09 10:00:00,12.12,12.19,12.11,12.16,142300.0,10.2376,10.2967,10.2291,10.2714,142300.0
2010-04-09 10:05:00,12.15,12.16,12.09,12.12,106000.0,10.2629,10.2714,10.2122,10.2376,106000.0
2010-04-09 10:10:00,12.12,12.14,12.1,12.11,30300.0,10.2376,10.2545,10.2207,10.2291,30300.0
2010-04-09 10:15:00,12.12,12.15,12.11,12.13,26700.0,10.2376,10.2629,10.2291,10.246,26700.0
2010-04-09 10:20:00,12.14,12.14,12.11,12.12,41500.0,10.2545,10.2545,10.2291,10.2376,41500.0
2010-04-09 10:25:00,12.11,12.11,12.04,12.07,69100.0,10.2291,10.2291,10.17,10.1954,69100.0
2010-04-09 10:30:00,12.07,12.12,12.06,12.09,83200.0,10.1954,10.2376,10.1869,10.2122,83200.0
2010-04-09 10:35:00,12.09,12.09,12.05,12.06,47300.0,10.2122,10.2122,10.1785,10.1869,47300.0
2010-04-09 10:40:00,12.07,12.1,12.05,12.1,53200.0,10.1954,10.2207,10.1785,10.2207,53200.0
2010-04-09 10:45:00,12.11,12.13,12.1,12.13,31100.0,10.2291,10.246,10.2207,10.246,31100.0
2010-04-09 10:50:00,12.12,12.12,12.09,12.09,25600.0,10.2376,10.2376,10.2122,10.2122,25600.0
2010-04-09 10:55:00,12.09,12.1,12.06,12.09,27900.0,10.2122,10.2207,10.1869,10.2122,27900.0
2010-04-09 11:00:00,12.09,12.09,12.07,12.07,18300.0,10.2122,10.2122,10.1954,10.1954,18300.0
2010-04-09 11:05:00,12.07,12.08,12.05,12.06,41400.0,10.1954,10.2038,10.1785,10.1869,41400.0
2010-04-09 11:10:00,12.05,12.1,12.05,12.1,21100.0,10.1785,10.2207,10.1785,10.2207,21100.0
2010-04-09 11:15:00,12.1,12.1,12.08,12.1,35300.0,10.2207,10.2207,10.2038,10.2207,35300.0
2010-04-09 11:20:00,12.1,12.1,12.08,12.09,20100.0,10.2207,10.2207,10.2038,10.2122,20100.0
2010-04-09 11:25:00,12.1,12.1,12.09,12.1,7200.0,10.2207,10.2207,10.2122,10.2207,7200.0
2010-04-09 11:30:00,12.1,12.1,12.06,12.07,34400.0,10.2207,10.2207,10.1869,10.1954,34400.0
2010-04-09 11:35:00,12.07,12.09,12.06,12.09,22200.0,10.1954,10.2122,10.1869,10.2122,22200.0
2010-04-09 11:40:00,12.09,12.1,12.08,12.1,27100.0,10.2122,10.2207,10.2038,10.2207,27100.0
2010-04-09 11:45:00,12.1,12.12,12.08,12.11,42100.0,10.2207,10.2376,10.2038,10.2291,42100.0
2010-04-09 11:50:00,12.11,12.15,12.1,12.15,36100.0,10.2291,10.2629,10.2207,10.2629,36100.0
2010-04-09 11:55:00,12.14,12.17,12.14,12.17,39700.0,10.2545,10.2798,10.2545,10.2798,39700.0
2010-04-09 12:00:00,12.17,12.17,12.14,12.15,29300.0,10.2798,10.2798,10.2545,10.2629,29300.0
2010-04-09 12:05:00,12.15,12.16,12.14,12.15,12100.0,10.2629,10.2714,10.2545,10.2629,12100.0
2010-04-09 12:10:00,12.16,12.16,12.14,12.14,12300.0,10.2714,10.2714,10.2545,10.2545,12300.0
2010-04-09 12:15:00,12.14,12.16,12.14,12.15,12600.0,10.2545,10.2714,10.2545,10.2629,12600.0
2010-04-09 12:20:00,12.16,12.16,12.15,12.16,5200.0,10.2714,10.2714,10.2629,10.2714,5200.0
2010-04-09 12:25:00,12.15,12.17,12.15,12.17,29200.0,10.2629,10.2798,10.2629,10.2798,29200.0
2010-04-09 12:30:00,12.16,12.17,12.14,12.14,64500.0,10.2714,10.2798,10.2545,10.2545,64500.0
2010-04-09 12:35:00,12.15,12.15,12.13,12.13,15900.0,10.2629,10.2629,10.246,10.246,15900.0
2010-04-09 12:40:00,12.13,12.14,12.1,12.1,32200.0,10.246,10.2545,10.2207,10.2207,32200.0
2010-04-09 12:45:00,12.1,12.11,12.1,12.1,15000.0,10.2207,10.2291,10.2207,10.2207,15000.0
2010-04-09 12:50:00,12.11,12.11,12.06,12.06,32300.0,10.2291,10.2291,10.1869,10.1869,32300.0
2010-04-09 12:55:00,12.06,12.08,12.05,12.08,80500.0,10.1869,10.2038,10.1785,10.2038,80500.0
2010-04-09 13:00:00,12.08,12.08,12.07,12.07,12400.0,10.2038,10.2038,10.1954,10.1954,12400.0
2010-04-09 13:05:00,12.08,12.08,12.06,12.07,30600.0,10.2038,10.2038,10.1869,10.1954,30600.0
2010-04-09 13:10:00,12.08,12.08,12.06,12.08,31000.0,10.2038,10.2038,10.1869,10.2038,31000.0
2010-04-09 13:15:00,12.08,12.09,12.07,12.08,16100.0,10.2038,10.2122,10.1954,10.2038,16100.0
2010-04-09 13:20:00,12.08,12.09,12.07,12.09,38800.0,10.2038,10.2122,10.1954,10.2122,38800.0
2010-04-09 13:25:00,12.09,12.1,12.09,12.1,43600.0,10.2122,10.2207,10.2122,10.2207,43600.0
2010-04-09 13:30:00,12.09,12.1,12.09,12.1,13100.0,10.2122,10.2207,10.2122,10.2207,13100.0
2010-04-09 13:35:00,12.1,12.12,12.09,12.12,51700.0,10.2207,10.2376,10.2122,10.2376,51700.0
2010-04-09 13:40:00,12.12,12.13,12.1,12.13,30000.0,10.2376,10.246,10.2207,10.246,30000.0
2010-04-09 13:45:00,12.13,12.14,12.1,12.11,69400.0,10.246,10.2545,10.2207,10.2291,69400.0
2010-04-09 13:50:00,12.1,12.11,12.09,12.09,18800.0,10.2207,10.2291,10.2122,10.2122,18800.0
2010-04-09 13:55:00,12.09,12.1,12.08,12.09,32800.0,10.2122,10.2207,10.2038,10.2122,32800.0
2010-04-09 14:00:00,12.09,12.11,12.08,12.11,33300.0,10.2122,10.2291,10.2038,10.2291,33300.0
2010-04-09 14:05:00,12.11,12.11,12.1,12.11,8600.0,10.2291,10.2291,10.2207,10.2291,8600.0
2010-04-09 14:10:00,12.11,12.12,12.1,12.11,37600.0,10.2291,10.2376,10.2207,10.2291,37600.0
2010-04-09 14:15:00,12.11,12.11,12.08,12.11,65900.0,10.2291,10.2291,10.2038,10.2291,65900.0
2010-04-09 14:20:00,12.11,12.11,12.1,12.11,5700.0,10.2291,10.2291,10.2207,10.2291,5700.0
2010-04-09 14:25:00,12.1,12.11,12.09,12.1,44900.0,10.2207,10.2291,10.2122,10.2207,44900.0
2010-04-09 14:30:00,12.1,12.1,12.07,12.08,35300.0,10.2207,10.2207,10.1954,10.2038,35300.0
2010-04-09 14:35:00,12.09,12.1,12.08,12.09,30100.0,10.2122,10.2207,10.2038,10.2122,30100.0
2010-04-09 14:40:00,12.1,12.11,12.1,12.1,25200.0,10.2207,10.2291,10.2207,10.2207,25200.0
2010-04-09 14:45:00,12.11,12.13,12.1,12.12,59100.0,10.2291,10.246,10.2207,10.2376,59100.0
2010-04-09 14:50:00,12.12,12.12,12.1,12.1,9800.0,10.2376,10.2376,10.2207,10.2207,9800.0
2010-04-09 14:55:00,12.11,12.11,12.09,12.1,9300.0,10.2291,10.2291,10.2122,10.2207,9300.0
2010-04-09 15:00:00,12.1,12.11,12.09,12.09,41700.0,10.2207,10.2291,10.2122,10.2122,41700.0
2010-04-09 15:05:00,12.1,12.1,12.07,12.08,39400.0,10.2207,10.2207,10.1954,10.2038,39400.0
2010-04-09 15:10:00,12.09,12.09,12.08,12.09,21800.0,10.2122,10.2122,10.2038,10.2122,21800.0
2010-04-09 15:15:00,12.08,12.1,12.08,12.1,18000.0,10.2038,10.2207,10.2038,10.2207,18000.0
2010-04-09 15:20:00,12.09,12.1,12.08,12.09,41000.0,10.2122,10.2207,10.2038,10.2122,41000.0
2010-04-09 15:25:00,12.1,12.13,12.09,12.12,103700.0,10.2207,10.246,10.2122,10.2376,103700.0
2010-04-09 15:30:00,12.11,12.13,12.09,12.13,310600.0,10.2291,10.246,10.2122,10.246,310600.0
2010-04-09 15:35:00,12.12,12.14,12.12,12.13,52300.0,10.2376,10.2545,10.2376,10.246,52300.0
2010-04-09 15:40:00,12.12,12.14,12.12,12.13,190800.0,10.2376,10.2545,10.2376,10.246,190800.0
2010-04-09 15:45:00,12.13,12.14,12.13,12.14,50000.0,10.246,10.2545,10.246,10.2545,50000.0
2010-04-09 15:50:00,12.13,12.15,12.13,12.15,102900.0,10.246,10.2629,10.246,10.2629,102900.0
2010-04-09 15:55:00,12.14,12.15,12.12,12.15,261100.0,10.2545,10.2629,10.2376,10.2629,261100.0
2010-04-12 09:30:00,12.19,12.24,12.14,12.16,74400.0,10.2967,10.339,10.2545,10.2714,74400.0
2010-04-12 09:35:00,12.16,12.16,12.04,12.06,123600.0,10.2714,10.2714,10.17,10.1869,123600.0
2010-04-12 09:40:00,12.07,12.13,12.06,12.1,98700.0,10.1954,10.246,10.1869,10.2207,98700.0
2010-04-12 09:45:00,12.11,12.15,12.1,12.11,58300.0,10.2291,10.2629,10.2207,10.2291,58300.0
2010-04-12 09:50:00,12.12,12.12,12.05,12.05,31400.0,10.2376,10.2376,10.1785,10.1785,31400.0
2010-04-12 09:55:00,12.05,12.06,11.96,11.97,85700.0,10.1785,10.1869,10.1024,10.1109,85700.0
2010-04-12 10:00:00,11.97,12.03,11.94,12.02,104000.0,10.1109,10.1616,10.0855,10.1531,104000.0
2010-04-12 10:05:00,12.03,12.03,12.0,12.02,53700.0,10.1616,10.1616,10.1362,10.1531,53700.0
2010-04-12 10:10:00,12.02,12.05,12.02,12.03,62500.0,10.1531,10.1785,10.1531,10.1616,62500.0
2010-04-12 10:15:00,12.02,12.03,11.93,11.96,121800.0,10.1531,10.1616,10.0771,10.1024,121800.0
2010-04-12 10:20:00,11.96,12.0,11.95,11.98,56700.0,10.1024,10.1362,10.094,10.1193,56700.0
2010-04-12 10:25:00,11.99,11.99,11.96,11.97,63300.0,10.1278,10.1278,10.1024,10.1109,63300.0
2010-04-12 10:30:00,11.97,11.97,11.94,11.95,96600.0,10.1109,10.1109,10.0855,10.094,96600.0
2010-04-12 10:35:00,11.95,11.97,11.9,11.91,134900.0,10.094,10.1109,10.0518,10.0602,134900.0
2010-04-12 10:40:00,11.91,11.94,11.9,11.93,82100.0,10.0602,10.0855,10.0518,10.0771,82100.0
2010-04-12 10:45:00,11.93,11.94,11.9,11.91,113400.0,10.0771,10.0855,10.0518,10.0602,113400.0
2010-04-12 10:50:00,11.91,11.92,11.89,11.91,85700.0,10.0602,10.0687,10.0433,10.0602,85700.0
2010-04-12 10:55:00,11.9,11.93,11.89,11.93,58300.0,10.0518,10.0771,10.0433,10.0771,58300.0
2010-04-12 11:00:00,11.93,12.0,11.93,12.0,123800.0,10.0771,10.1362,10.0771,10.1362,123800.0
2010-04-12 11:05:00,12.0,12.03,11.99,11.99,68200.0,10.1362,10.1616,10.1278,10.1278,68200.0
2010-04-12 11:10:00,12.0,12.0,11.95,11.97,124600.0,10.1362,10.1362,10.094,10.1109,124600.0
2010-04-12 11:15:00,11.97,12.01,11.97,11.99,41500.0,10.1109,10.1447,10.1109,10.1278,41500.0
2010-04-12 11:20:00,11.98,12.03,11.98,12.02,111100.0,10.1193,10.1616,10.1193,10.1531,111100.0
2010-04-12 11:25:00,12.03,12.03,12.02,12.02,39300.0,10.1616,10.1616,10.1531,10.1531,39300.0
2010-04-12 11:30:00,12.01,12.02,12.0,12.01,109500.0,10.1447,10.1531,10.1362,10.1447,109500.0
2010-04-12 11:35:00,12.01,12.02,12.01,12.01,44000.0,10.1447,10.1531,10.1447,10.1447,44000.0
2010-04-12 11:40:00,12.02,12.02,12.01,12.01,44700.0,10.1531,10.1531,10.1447,10.1447,44700.0
2010-04-12 11:45:00,12.01,12.02,12.01,12.01,42500.0,10.1447,10.1531,10.1447,10.1447,42500.0
2010-04-12 11:50:00,12.01,12.02,12.01,12.02,19800.0,10.1447,10.1531,10.1447,10.1531,19800.0
2010-04-12 11:55:00,12.02,12.04,12.01,12.03,28300.0,10.1531,10.17,10.1447,10.1616,28300.0
2010-04-12 12:00:00,12.03,12.05,12.03,12.04,30600.0,10.1616,10.1785,10.1616,10.17,30600.0
2010-04-12 12:05:00,12.03,12.03,12.01,12.01,31900.0,10.1616,10.1616,10.1447,10.1447,31900.0
2010-04-12 12:10:00,12.01,12.03,12.01,12.01,26800.0,10.1447,10.1616,10.1447,10.1447,26800.0
2010-04-12 12:15:00,12.02,12.04,12.01,12.04,81300.0,10.1531,10.17,10.1447,10.17,81300.0
2010-04-12 12:20:00,12.04,12.05,12.02,12.03,30100.0,10.17,10.1785,10.1531,10.1616,30100.0
2010-04-12 12:25:00,12.03,12.04,12.02,12.02,21500.0,10.1616,10.17,10.1531,10.1531,21500.0
2010-04-12 12:30:00,12.01,12.02,12.01,12.02,4200.0,10.1447,10.1531,10.1447,10.1531,4200.0
2010-04-12 12:35:00,12.02,12.02,12.01,12.01,12500.0,10.1531,10.1531,10.1447,10.1447,12500.0
2010-04-12 12:40:00,12.01,12.02,12.01,12.01,5600.0,10.1447,10.1531,10.1447,10.1447,5600.0
2010-04-12 12:45:00,12.01,12.02,12.0,12.01,40800.0,10.1447,10.1531,10.1362,10.1447,40800.0
2010-04-12 12:50:00,12.02,12.03,12.01,12.03,24600.0,10.1531,10.1616,10.1447,10.1616,24600.0
2010-04-12 12:55:00,12.03,12.03,12.02,12.03,33900.0,10.1616,10.1616,10.1531,10.1616,33900.0
2010-04-12 13:00:00,12.03,12.05,12.02,12.03,34100.0,10.1616,10.1785,10.1531,10.1616,34100.0
2010-04-12 13:05:00,12.04,12.05,12.03,12.04,40300.0,10.17,10.1785,10.1616,10.17,40300.0
2010-04-12 13:10:00,12.03,12.04,12.02,12.03,53600.0,10.1616,10.17,10.1531,10.1616,53600.0
2010-04-12 13:15:00,12.03,12.04,12.02,12.04,26900.0,10.1616,10.17,10.1531,10.17,26900.0
2010-04-12 13:20:00,12.04,12.04,12.03,12.03,13200.0,10.17,10.17,10.1616,10.1616,13200.0
2010-04-12 13:25:00,12.04,12.05,12.03,12.03,79800.0,10.17,10.1785,10.1616,10.1616,79800.0
2010-04-12 13:30:00,12.04,12.05,12.02,12.03,84000.0,10.17,10.1785,10.1531,10.1616,84000.0
2010-04-12 13:35:00,12.04,12.04,12.01,12.02,36200.0,10.17,10.17,10.1447,10.1531,36200.0
2010-04-12 13:40:00,12.02,12.02,12.01,12.02,117300.0,10.1531,10.1531,10.1447,10.1531,117300.0
2010-04-12 13:45:00,12.02,12.02,12.01,12.01,88700.0,10.1531,10.1531,10.1447,10.1447,88700.0
2010-04-12 13:50:00,12.01,12.02,12.0,12.02,137900.0,10.1447,10.1531,10.1362,10.1531,137900.0
2010-04-12 13:55:00,12.02,12.02,12.0,12.01,114500.0,10.1531,10.1531,10.1362,10.1447,114500.0
2010-04-12 14:00:00,12.02,12.03,11.99,12.03,307900.0,10.1531,10.1616,10.1278,10.1616,307900.0
2010-04-12 14:05:00,12.02,12.03,12.01,12.03,161700.0,10.1531,10.1616,10.1447,10.1616,161700.0
2010-04-12 14:10:00,12.03,12.06,12.02,12.06,41400.0,10.1616,10.1869,10.1531,10.1869,41400.0
2010-04-12 14:15:00,12.06,12.07,12.05,12.05,140900.0,10.1869,10.1954,10.1785,10.1785,140900.0
2010-04-12 14:20:00,12.05,12.05,12.02,12.03,162500.0,10.1785,10.1785,10.1531,10.1616,162500.0
2010-04-12 14:25:00,12.02,12.05,12.02,12.04,57100.0,10.1531,10.1785,10.1531,10.17,57100.0
2010-04-12 14:30:00,12.05,12.06,12.04,12.05,238900.0,10.1785,10.1869,10.17,10.1785,238900.0
2010-04-12 14:35:00,12.06,12.06,12.03,12.05,75500.0,10.1869,10.1869,10.1616,10.1785,75500.0
2010-04-12 14:40:00,12.05,12.05,12.04,12.04,76500.0,10.1785,10.1785,10.17,10.17,76500.0
2010-04-12 14:45:00,12.05,12.05,12.04,12.05,22600.0,10.1785,10.1785,10.17,10.1785,22600.0
2010-04-12 14:50:00,12.05,12.05,12.05,12.05,34200.0,10.1785,10.1785,10.1785,10.1785,34200.0
2010-04-12 14:55:00,12.05,12.05,12.03,12.04,53400.0,10.1785,10.1785,10.1616,10.17,53400.0
2010-04-12 15:00:00,12.05,12.05,12.03,12.04,14700.0,10.1785,10.1785,10.1616,10.17,14700.0
2010-04-12 15:05:00,12.03,12.05,12.03,12.05,63100.0,10.1616,10.1785,10.1616,10.1785,63100.0
2010-04-12 15:10:00,12.05,12.05,12.04,12.05,29300.0,10.1785,10.1785,10.17,10.1785,29300.0
2010-04-12 15:15:00,12.05,12.05,12.04,12.05,45800.0,10.1785,10.1785,10.17,10.1785,45800.0
2010-04-12 15:20:00,12.05,12.05,12.04,12.05,72600.0,10.1785,10.1785,10.17,10.1785,72600.0
2010-04-12 15:25:00,12.05,12.05,12.04,12.05,286000.0,10.1785,10.1785,10.17,10.1785,286000.0
2010-04-12 15:30:00,12.04,12.06,12.02,12.03,230900.0,10.17,10.1869,10.1531,10.1616,230900.0
2010-04-12 15:35:00,12.03,12.04,12.02,12.04,60200.0,10.1616,10.17,10.1531,10.17,60200.0
2010-04-12 15:40:00,12.04,12.04,12.03,12.04,56600.0,10.17,10.17,10.1616,10.17,56600.0
2010-04-12 15:45:00,12.03,12.05,12.03,12.05,97100.0,10.1616,10.1785,10.1616,10.1785,97100.0
2010-04-12 15:50:00,12.05,12.05,12.02,12.03,261000.0,10.1785,10.1785,10.1531,10.1616,261000.0
2010-04-12 15:55:00,12.03,12.06,12.02,12.06,398100.0,10.1616,10.1869,10.1531,10.1869,398100.0
2010-04-13 09:30:00,12.04,12.08,12.01,12.07,111900.0,10.17,10.2038,10.1447,10.1954,111900.0
2010-04-13 09:35:00,12.06,12.18,12.06,12.15,146500.0,10.1869,10.2883,10.1869,10.2629,146500.0
2010-04-13 09:40:00,12.15,12.23,12.14,12.23,107700.0,10.2629,10.3305,10.2545,10.3305,107700.0
2010-04-13 09:45:00,12.23,12.27,12.21,12.23,277400.0,10.3305,10.3643,10.3136,10.3305,277400.0
2010-04-13 09:50:00,12.23,12.23,12.22,12.23,49100.0,10.3305,10.3305,10.3221,10.3305,49100.0
2010-04-13 09:55:00,12.23,12.26,12.2,12.2,273100.0,10.3305,10.3558,10.3052,10.3052,273100.0
2010-04-13 10:00:00,12.2,12.24,12.2,12.22,99300.0,10.3052,10.339,10.3052,10.3221,99300.0
2010-04-13 10:05:00,12.22,12.23,12.2,12.23,44600.0,10.3221,10.3305,10.3052,10.3305,44600.0
2010-04-13 10:10:00,12.23,12.23,12.22,12.23,27400.0,10.3305,10.3305,10.3221,10.3305,27400.0
2010-04-13 10:15:00,12.23,12.25,12.23,12.24,70000.0,10.3305,10.3474,10.3305,10.339,70000.0
2010-04-13 10:20:00,12.25,12.25,12.22,12.23,119500.0,10.3474,10.3474,10.3221,10.3305,119500.0
2010-04-13 10:25:00,12.23,12.23,12.21,12.22,88200.0,10.3305,10.3305,10.3136,10.3221,88200.0
2010-04-13 10:30:00,12.22,12.23,12.2,12.21,74900.0,10.3221,10.3305,10.3052,10.3136,74900.0
2010-04-13 10:35:00,12.21,12.21,12.19,12.2,233600.0,10.3136,10.3136,10.2967,10.3052,233600.0
2010-04-13 10:40:00,12.2,12.22,12.2,12.22,80800.0,10.3052,10.3221,10.3052,10.3221,80800.0
2010-04-13 10:45:00,12.22,12.23,12.21,12.22,157600.0,10.3221,10.3305,10.3136,10.3221,157600.0
2010-04-13 10:50:00,12.22,12.24,12.21,12.24,77600.0,10.3221,10.339,10.3136,10.339,77600.0
2010-04-13 10:55:00,12.23,12.24,12.23,12.24,21200.0,10.3305,10.339,10.3305,10.339,21200.0
2010-04-13 11:00:00,12.24,12.24,12.22,12.22,47800.0,10.339,10.339,10.3221,10.3221,47800.0
2010-04-13 11:05:00,12.23,12.24,12.22,12.23,42600.0,10.3305,10.339,10.3221,10.3305,42600.0
2010-04-13 11:10:00,12.23,12.23,12.22,12.23,46100.0,10.3305,10.3305,10.3221,10.3305,46100.0
2010-04-13 11:15:00,12.23,12.25,12.22,12.24,15700.0,10.3305,10.3474,10.3221,10.339,15700.0
2010-04-13 11:20:00,12.25,12.26,12.24,12.26,151800.0,10.3474,10.3558,10.339,10.3558,151800.0
2010-04-13 11:25:00,12.25,12.26,12.23,12.23,92900.0,10.3474,10.3558,10.3305,10.3305,92900.0
2010-04-13 11:30:00,12.24,12.26,12.23,12.26,42100.0,10.339,10.3558,10.3305,10.3558,42100.0
2010-04-13 11:35:00,12.25,12.26,12.25,12.25,6100.0,10.3474,10.3558,10.3474,10.3474,6100.0
2010-04-13 11:40:00,12.26,12.26,12.22,12.22,52900.0,10.3558,10.3558,10.3221,10.3221,52900.0
2010-04-13 11:45:00,12.23,12.23,12.16,12.18,82400.0,10.3305,10.3305,10.2714,10.2883,82400.0
2010-04-13 11:50:00,12.18,12.18,12.12,12.12,42500.0,10.2883,10.2883,10.2376,10.2376,42500.0
2010-04-13 11:55:00,12.13,12.13,12.12,12.13,12500.0,10.246,10.246,10.2376,10.246,12500.0
2010-04-13 12:00:00,12.13,12.13,12.1,12.13,45500.0,10.246,10.246,10.2207,10.246,45500.0
2010-04-13 12:05:00,12.13,12.15,12.12,12.15,33400.0,10.246,10.2629,10.2376,10.2629,33400.0
2010-04-13 12:10:00,12.15,12.15,12.14,12.15,6600.0,10.2629,10.2629,10.2545,10.2629,6600.0
2010-04-13 12:15:00,12.15,12.2,12.15,12.19,65000.0,10.2629,10.3052,10.2629,10.2967,65000.0
2010-04-13 12:20:00,12.19,12.22,12.19,12.22,94300.0,10.2967,10.3221,10.2967,10.3221,94300.0
2010-04-13 12:25:00,12.22,12.24,12.21,12.23,87700.0,10.3221,10.339,10.3136,10.3305,87700.0
2010-04-13 12:30:00,12.23,12.23,12.21,12.21,17900.0,10.3305,10.3305,10.3136,10.3136,17900.0
2010-04-13 12:35:00,12.21,12.21,12.18,12.19,26300.0,10.3136,10.3136,10.2883,10.2967,26300.0
2010-04-13 12:40:00,12.2,12.21,12.19,12.21,22300.0,10.3052,10.3136,10.2967,10.3136,22300.0
2010-04-13 12:45:00,12.21,12.22,12.21,12.22,14500.0,10.3136,10.3221,10.3136,10.3221,14500.0
2010-04-13 12:50:00,12.22,12.26,12.21,12.22,132300.0,10.3221,10.3558,10.3136,10.3221,132300.0
2010-04-13 12:55:00,12.23,12.25,12.21,12.25,60900.0,10.3305,10.3474,10.3136,10.3474,60900.0
2010-04-13 13:00:00,12.25,12.25,12.24,12.24,47700.0,10.3474,10.3474,10.339,10.339,47700.0
2010-04-13 13:05:00,12.24,12.25,12.21,12.21,20300.0,10.339,10.3474,10.3136,10.3136,20300.0
2010-04-13 13:10:00,12.22,12.22,12.2,12.22,47200.0,10.3221,10.3221,10.3052,10.3221,47200.0
2010-04-13 13:15:00,12.22,12.23,12.21,12.22,40000.0,10.3221,10.3305,10.3136,10.3221,40000.0
2010-04-13 13:20:00,12.22,12.22,12.21,12.22,1900.0,10.3221,10.3221,10.3136,10.3221,1900.0
2010-04-13 13:25:00,12.22,12.22,12.2,12.2,12100.0,10.3221,10.3221,10.3052,10.3052,12100.0
2010-04-13 13:30:00,12.2,12.21,12.19,12.2,32600.0,10.3052,10.3136,10.2967,10.3052,32600.0
2010-04-13 13:35:00,12.21,12.21,12.2,12.21,5200.0,10.3136,10.3136,10.3052,10.3136,5200.0
2010-04-13 13:40:00,12.21,12.21,12.19,12.19,32500.0,10.3136,10.3136,10.2967,10.2967,32500.0
2010-04-13 13:45:00,12.2,12.2,12.17,12.2,46400.0,10.3052,10.3052,10.2798,10.3052,46400.0
2010-04-13 13:50:00,12.2,12.22,12.19,12.21,36200.0,10.3052,10.3221,10.2967,10.3136,36200.0
2010-04-13 13:55:00,12.22,12.22,12.21,12.22,14300.0,10.3221,10.3221,10.3136,10.3221,14300.0
2010-04-13 14:00:00,12.22,12.22,12.19,12.2,120700.0,10.3221,10.3221,10.2967,10.3052,120700.0
2010-04-13 14:05:00,12.21,12.21,12.18,12.18,28700.0,10.3136,10.3136,10.2883,10.2883,28700.0
2010-04-13 14:10:00,12.17,12.18,12.17,12.18,11400.0,10.2798,10.2883,10.2798,10.2883,11400.0
2010-04-13 14:15:00,12.17,12.19,12.17,12.19,39800.0,10.2798,10.2967,10.2798,10.2967,39800.0
2010-04-13 14:20:00,12.19,12.2,12.18,12.2,23300.0,10.2967,10.3052,10.2883,10.3052,23300.0
2010-04-13 14:25:00,12.2,12.22,12.19,12.2,74200.0,10.3052,10.3221,10.2967,10.3052,74200.0
2010-04-13 14:30:00,12.2,12.21,12.2,12.21,53800.0,10.3052,10.3136,10.3052,10.3136,53800.0
2010-04-13 14:35:00,12.21,12.21,12.2,12.21,45500.0,10.3136,10.3136,10.3052,10.3136,45500.0
2010-04-13 14:40:00,12.2,12.21,12.19,12.2,63500.0,10.3052,10.3136,10.2967,10.3052,63500.0
2010-04-13 14:45:00,12.2,12.21,12.2,12.21,96300.0,10.3052,10.3136,10.3052,10.3136,96300.0
2010-04-13 14:50:00,12.21,12.21,12.18,12.19,329600.0,10.3136,10.3136,10.2883,10.2967,329600.0
2010-04-13 14:55:00,12.19,12.2,12.18,12.2,72400.0,10.2967,10.3052,10.2883,10.3052,72400.0
2010-04-13 15:00:00,12.19,12.21,12.19,12.2,98800.0,10.2967,10.3136,10.2967,10.3052,98800.0
2010-04-13 15:05:00,12.21,12.21,12.19,12.2,184000.0,10.3136,10.3136,10.2967,10.3052,184000.0
2010-04-13 15:10:00,12.19,12.2,12.19,12.19,40700.0,10.2967,10.3052,10.2967,10.2967,40700.0
2010-04-13 15:15:00,12.19,12.2,12.18,12.2,133900.0,10.2967,10.3052,10.2883,10.3052,133900.0
2010-04-13 15:20:00,12.19,12.2,12.19,12.2,53600.0,10.2967,10.3052,10.2967,10.3052,53600.0
2010-04-13 15:25:00,12.19,12.2,12.19,12.2,45200.0,10.2967,10.3052,10.2967,10.3052,45200.0
2010-04-13 15:30:00,12.2,12.2,12.19,12.2,150900.0,10.3052,10.3052,10.2967,10.3052,150900.0
2010-04-13 15:35:00,12.19,12.2,12.19,12.19,89100.0,10.2967,10.3052,10.2967,10.2967,89100.0
2010-04-13 15:40:00,12.2,12.2,12.19,12.2,181700.0,10.3052,10.3052,10.2967,10.3052,181700.0
2010-04-13 15:45:00,12.19,12.21,12.19,12.2,442500.0,10.2967,10.3136,10.2967,10.3052,442500.0
2010-04-13 15:50:00,12.2,12.21,12.19,12.19,205500.0,10.3052,10.3136,10.2967,10.2967,205500.0
2010-04-13 15:55:00,12.19,12.2,12.18,12.19,517400.0,10.2967,10.3052,10.2883,10.2967,517400.0
2010-04-14 09:30:00,12.25,12.35,12.24,12.27,232500.0,10.3474,10.4319,10.339,10.3643,232500.0
2010-04-14 09:35:00,12.27,12.29,12.24,12.25,146100.0,10.3643,10.3812,10.339,10.3474,146100.0
2010-04-14 09:40:00,12.24,12.3,12.24,12.29,141800.0,10.339,10.3896,10.339,10.3812,141800.0
2010-04-14 09:45:00,12.29,12.41,12.28,12.39,203400.0,10.3812,10.4825,10.3727,10.4657,203400.0
2010-04-14 09:50:00,12.4,12.45,12.39,12.45,140800.0,10.4741,10.5163,10.4657,10.5163,140800.0
2010-04-14 09:55:00,12.45,12.49,12.45,12.47,155900.0,10.5163,10.5501,10.5163,10.5332,155900.0
2010-04-14 10:00:00,12.47,12.49,12.45,12.47,92300.0,10.5332,10.5501,10.5163,10.5332,92300.0
2010-04-14 10:05:00,12.47,12.48,12.41,12.45,85100.0,10.5332,10.5417,10.4825,10.5163,85100.0
2010-04-14 10:10:00,12.46,12.46,12.45,12.45,37700.0,10.5248,10.5248,10.5163,10.5163,37700.0
2010-04-14 10:15:00,12.45,12.5,12.45,12.5,120900.0,10.5163,10.5586,10.5163,10.5586,120900.0
2010-04-14 10:20:00,12.5,12.52,12.49,12.49,136600.0,10.5586,10.5755,10.5501,10.5501,136600.0
2010-04-14 10:25:00,12.49,12.51,12.48,12.5,53600.0,10.5501,10.567,10.5417,10.5586,53600.0
2010-04-14 10:30:00,12.5,12.51,12.47,12.51,197600.0,10.5586,10.567,10.5332,10.567,197600.0
2010-04-14 10:35:00,12.51,12.53,12.51,12.53,95400.0,10.567,10.5839,10.567,10.5839,95400.0
2010-04-14 10:40:00,12.53,12.54,12.51,12.54,52400.0,10.5839,10.5924,10.567,10.5924,52400.0
2010-04-14 10:45:00,12.53,12.56,12.53,12.56,95800.0,10.5839,10.6093,10.5839,10.6093,95800.0
2010-04-14 10:50:00,12.57,12.59,12.57,12.58,70400.0,10.6177,10.6346,10.6177,10.6261,70400.0
2010-04-14 10:55:00,12.58,12.59,12.54,12.54,122000.0,10.6261,10.6346,10.5924,10.5924,122000.0
2010-04-14 11:00:00,12.54,12.55,12.51,12.52,100400.0,10.5924,10.6008,10.567,10.5755,100400.0
2010-04-14 11:05:00,12.51,12.54,12.51,12.53,35400.0,10.567,10.5924,10.567,10.5839,35400.0
2010-04-14 11:10:00,12.53,12.56,12.53,12.56,35500.0,10.5839,10.6093,10.5839,10.6093,35500.0
2010-04-14 11:15:00,12.55,12.56,12.53,12.55,43000.0,10.6008,10.6093,10.5839,10.6008,43000.0
2010-04-14 11:20:00,12.56,12.58,12.55,12.58,43100.0,10.6093,10.6261,10.6008,10.6261,43100.0
2010-04-14 11:25:00,12.58,12.64,12.57,12.64,167400.0,10.6261,10.6768,10.6177,10.6768,167400.0
2010-04-14 11:30:00,12.63,12.64,12.59,12.62,145800.0,10.6684,10.6768,10.6346,10.6599,145800.0
2010-04-14 11:35:00,12.61,12.63,12.61,12.63,31600.0,10.6515,10.6684,10.6515,10.6684,31600.0
2010-04-14 11:40:00,12.63,12.66,12.63,12.65,54100.0,10.6684,10.6937,10.6684,10.6853,54100.0
2010-04-14 11:45:00,12.66,12.66,12.6,12.6,72300.0,10.6937,10.6937,10.643,10.643,72300.0
2010-04-14 11:50:00,12.6,12.61,12.59,12.6,161900.0,10.643,10.6515,10.6346,10.643,161900.0
2010-04-14 11:55:00,12.6,12.61,12.58,12.58,29700.0,10.643,10.6515,10.6261,10.6261,29700.0
2010-04-14 12:00:00,12.58,12.59,12.57,12.58,27700.0,10.6261,10.6346,10.6177,10.6261,27700.0
2010-04-14 12:05:00,12.58,12.59,12.58,12.59,3400.0,10.6261,10.6346,10.6261,10.6346,3400.0
2010-04-14 12:10:00,12.58,12.59,12.58,12.59,8900.0,10.6261,10.6346,10.6261,10.6346,8900.0
2010-04-14 12:15:00,12.58,12.59,12.58,12.58,8900.0,10.6261,10.6346,10.6261,10.6261,8900.0
2010-04-14 12:20:00,12.59,12.6,12.58,12.59,70500.0,10.6346,10.643,10.6261,10.6346,70500.0
2010-04-14 12:25:00,12.59,12.61,12.58,12.61,38300.0,10.6346,10.6515,10.6261,10.6515,38300.0
2010-04-14 12:30:00,12.61,12.65,12.61,12.63,203600.0,10.6515,10.6853,10.6515,10.6684,203600.0
2010-04-14 12:35:00,12.63,12.66,12.63,12.65,177200.0,10.6684,10.6937,10.6684,10.6853,177200.0
2010-04-14 12:40:00,12.65,12.66,12.65,12.65,28700.0,10.6853,10.6937,10.6853,10.6853,28700.0
2010-04-14 12:45:00,12.65,12.66,12.65,12.66,11700.0,10.6853,10.6937,10.6853,10.6937,11700.0
2010-04-14 12:50:00,12.65,12.69,12.64,12.68,168000.0,10.6853,10.7191,10.6768,10.7106,168000.0
2010-04-14 12:55:00,12.67,12.69,12.65,12.69,72900.0,10.7022,10.7191,10.6853,10.7191,72900.0
2010-04-14 13:00:00,12.69,12.7,12.68,12.69,22800.0,10.7191,10.7275,10.7106,10.7191,22800.0
2010-04-14 13:05:00,12.69,12.7,12.69,12.69,33100.0,10.7191,10.7275,10.7191,10.7191,33100.0
2010-04-14 13:10:00,12.7,12.76,12.69,12.75,257700.0,10.7275,10.7782,10.7191,10.7697,257700.0
2010-04-14 13:15:00,12.76,12.78,12.74,12.74,150300.0,10.7782,10.7951,10.7613,10.7613,150300.0
2010-04-14 13:20:00,12.74,12.79,12.73,12.78,213900.0,10.7613,10.8035,10.7528,10.7951,213900.0
2010-04-14 13:25:00,12.78,12.8,12.77,12.8,71600.0,10.7951,10.812,10.7866,10.812,71600.0
2010-04-14 13:30:00,12.8,12.81,12.77,12.77,92500.0,10.812,10.8204,10.7866,10.7866,92500.0
2010-04-14 13:35:00,12.77,12.77,12.73,12.73,90200.0,10.7866,10.7866,10.7528,10.7528,90200.0
2010-04-14 13:40:00,12.74,12.74,12.69,12.7,187700.0,10.7613,10.7613,10.7191,10.7275,187700.0
2010-04-14 13:45:00,12.71,12.71,12.68,12.68,57300.0,10.736,10.736,10.7106,10.7106,57300.0
2010-04-14 13:50:00,12.68,12.69,12.66,12.66,46500.0,10.7106,10.7191,10.6937,10.6937,46500.0
2010-04-14 13:55:00,12.66,12.66,12.62,12.62,71600.0,10.6937,10.6937,10.6599,10.6599,71600.0
2010-04-14 14:00:00,12.62,12.64,12.61,12.63,93900.0,10.6599,10.6768,10.6515,10.6684,93900.0
2010-04-14 14:05:00,12.64,12.64,12.63,12.64,57100.0,10.6768,10.6768,10.6684,10.6768,57100.0
2010-04-14 14:10:00,12.64,12.66,12.61,12.61,117100.0,10.6768,10.6937,10.6515,10.6515,117100.0
2010-04-14 14:15:00,12.61,12.65,12.61,12.65,61200.0,10.6515,10.6853,10.6515,10.6853,61200.0
2010-04-14 14:20:00,12.65,12.65,12.62,12.63,43100.0,10.6853,10.6853,10.6599,10.6684,43100.0
2010-04-14 14:25:00,12.63,12.64,12.61,12.63,118000.0,10.6684,10.6768,10.6515,10.6684,118000.0
2010-04-14 14:30:00,12.63,12.66,12.62,12.64,74900.0,10.6684,10.6937,10.6599,10.6768,74900.0
2010-04-14 14:35:00,12.64,12.66,12.63,12.66,56600.0,10.6768,10.6937,10.6684,10.6937,56600.0
2010-04-14 14:40:00,12.66,12.66,12.65,12.65,160800.0,10.6937,10.6937,10.6853,10.6853,160800.0
2010-04-14 14:45:00,12.66,12.66,12.62,12.63,95300.0,10.6937,10.6937,10.6599,10.6684,95300.0
2010-04-14 14:50:00,12.62,12.63,12.59,12.61,91500.0,10.6599,10.6684,10.6346,10.6515,91500.0
2010-04-14 14:55:00,12.61,12.62,12.6,12.62,130100.0,10.6515,10.6599,10.643,10.6599,130100.0
2010-04-14 15:00:00,12.61,12.62,12.61,12.62,17000.0,10.6515,10.6599,10.6515,10.6599,17000.0
2010-04-14 15:05:00,12.62,12.62,12.58,12.58,119800.0,10.6599,10.6599,10.6261,10.6261,119800.0
2010-04-14 15:10:00,12.59,12.61,12.58,12.61,65900.0,10.6346,10.6515,10.6261,10.6515,65900.0
2010-04-14 15:15:00,12.6,12.61,12.58,12.59,282800.0,10.643,10.6515,10.6261,10.6346,282800.0
2010-04-14 15:20:00,12.58,12.62,12.58,12.61,536700.0,10.6261,10.6599,10.6261,10.6515,536700.0
2010-04-14 15:25:00,12.6,12.63,12.6,12.63,196400.0,10.643,10.6684,10.643,10.6684,196400.0
2010-04-14 15:30:00,12.63,12.66,12.62,12.65,203500.0,10.6684,10.6937,10.6599,10.6853,203500.0
2010-04-14 15:35:00,12.64,12.68,12.64,12.68,139200.0,10.6768,10.7106,10.6768,10.7106,139200.0
2010-04-14 15:40:00,12.68,12.68,12.63,12.67,475700.0,10.7106,10.7106,10.6684,10.7022,475700.0
2010-04-14 15:45:00,12.67,12.71,12.65,12.7,434800.0,10.7022,10.736,10.6853,10.7275,434800.0
2010-04-14 15:50:00,12.7,12.72,12.66,12.69,559500.0,10.7275,10.7444,10.6937,10.7191,559500.0
2010-04-14 15:55:00,12.69,12.7,12.65,12.66,469600.0,10.7191,10.7275,10.6853,10.6937,469600.0
2010-04-15 09:30:00,12.63,12.65,12.57,12.6,166800.0,10.6684,10.6853,10.6177,10.643,166800.0
2010-04-15 09:35:00,12.59,12.63,12.53,12.55,140200.0,10.6346,10.6684,10.5839,10.6008,140200.0
2010-04-15 09:40:00,12.55,12.56,12.51,12.56,84300.0,10.6008,10.6093,10.567,10.6093,84300.0
2010-04-15 09:45:00,12.56,12.58,12.56,12.56,42800.0,10.6093,10.6261,10.6093,10.6093,42800.0
2010-04-15 09:50:00,12.57,12.59,12.56,12.59,26700.0,10.6177,10.6346,10.6093,10.6346,26700.0
2010-04-15 09:55:00,12.59,12.59,12.55,12.58,33000.0,10.6346,10.6346,10.6008,10.6261,33000.0
2010-04-15 10:00:00,12.57,12.6,12.55,12.57,180200.0,10.6177,10.643,10.6008,10.6177,180200.0
2010-04-15 10:05:00,12.58,12.64,12.57,12.63,44600.0,10.6261,10.6768,10.6177,10.6684,44600.0
2010-04-15 10:10:00,12.63,12.65,12.62,12.62,97200.0,10.6684,10.6853,10.6599,10.6599,97200.0
2010-04-15 10:15:00,12.62,12.65,12.62,12.64,37200.0,10.6599,10.6853,10.6599,10.6768,37200.0
2010-04-15 10:20:00,12.63,12.65,12.61,12.64,54100.0,10.6684,10.6853,10.6515,10.6768,54100.0
2010-04-15 10:25:00,12.65,12.69,12.65,12.66,74000.0,10.6853,10.7191,10.6853,10.6937,74000.0
2010-04-15 10:30:00,12.66,12.69,12.63,12.69,55400.0,10.6937,10.7191,10.6684,10.7191,55400.0
2010-04-15 10:35:00,12.69,12.74,12.69,12.74,88800.0,10.7191,10.7613,10.7191,10.7613,88800.0
2010-04-15 10:40:00,12.74,12.74,12.73,12.74,47800.0,10.7613,10.7613,10.7528,10.7613,47800.0
2010-04-15 10:45:00,12.74,12.74,12.67,12.68,92200.0,10.7613,10.7613,10.7022,10.7106,92200.0
2010-04-15 10:50:00,12.67,12.69,12.67,12.69,41500.0,10.7022,10.7191,10.7022,10.7191,41500.0
2010-04-15 10:55:00,12.69,12.69,12.65,12.67,98000.0,10.7191,10.7191,10.6853,10.7022,98000.0
2010-04-15 11:00:00,12.67,12.7,12.67,12.7,19200.0,10.7022,10.7275,10.7022,10.7275,19200.0
2010-04-15 11:05:00,12.69,12.7,12.69,12.69,17100.0,10.7191,10.7275,10.7191,10.7191,17100.0
2010-04-15 11:10:00,12.7,12.7,12.63,12.65,147300.0,10.7275,10.7275,10.6684,10.6853,147300.0
2010-04-15 11:15:00,12.64,12.65,12.59,12.61,189200.0,10.6768,10.6853,10.6346,10.6515,189200.0
2010-04-15 11:20:00,12.61,12.63,12.6,12.6,58300.0,10.6515,10.6684,10.643,10.643,58300.0
2010-04-15 11:25:00,12.61,12.62,12.56,12.57,157000.0,10.6515,10.6599,10.6093,10.6177,157000.0
2010-04-15 11:30:00,12.57,12.59,12.56,12.58,180100.0,10.6177,10.6346,10.6093,10.6261,180100.0
2010-04-15 11:35:00,12.58,12.58,12.57,12.57,26800.0,10.6261,10.6261,10.6177,10.6177,26800.0
2010-04-15 11:40:00,12.57,12.58,12.54,12.55,92000.0,10.6177,10.6261,10.5924,10.6008,92000.0
2010-04-15 11:45:00,12.55,12.56,12.51,12.55,61200.0,10.6008,10.6093,10.567,10.6008,61200.0
2010-04-15 11:50:00,12.55,12.57,12.55,12.56,38900.0,10.6008,10.6177,10.6008,10.6093,38900.0
2010-04-15 11:55:00,12.55,12.56,12.52,12.54,75000.0,10.6008,10.6093,10.5755,10.5924,75000.0
2010-04-15 12:00:00,12.55,12.55,12.52,12.55,49000.0,10.6008,10.6008,10.5755,10.6008,49000.0
2010-04-15 12:05:00,12.55,12.56,12.52,12.53,66100.0,10.6008,10.6093,10.5755,10.5839,66100.0
2010-04-15 12:10:00,12.52,12.54,12.51,12.53,67400.0,10.5755,10.5924,10.567,10.5839,67400.0
2010-04-15 12:15:00,12.53,12.54,12.52,12.53,100600.0,10.5839,10.5924,10.5755,10.5839,100600.0
2010-04-15 12:20:00,12.53,12.54,12.53,12.53,54600.0,10.5839,10.5924,10.5839,10.5839,54600.0
2010-04-15 12:25:00,12.53,12.54,12.53,12.53,32000.0,10.5839,10.5924,10.5839,10.5839,32000.0
2010-04-15 12:30:00,12.54,12.54,12.53,12.53,55100.0,10.5924,10.5924,10.5839,10.5839,55100.0
2010-04-15 12:35:00,12.53,12.54,12.51,12.52,79100.0,10.5839,10.5924,10.567,10.5755,79100.0
2010-04-15 12:40:00,12.52,12.57,12.52,12.53,51200.0,10.5755,10.6177,10.5755,10.5839,51200.0
2010-04-15 12:45:00,12.53,12.53,12.52,12.53,17100.0,10.5839,10.5839,10.5755,10.5839,17100.0
2010-04-15 12:50:00,12.53,12.54,12.52,12.54,17200.0,10.5839,10.5924,10.5755,10.5924,17200.0
2010-04-15 12:55:00,12.54,12.56,12.53,12.56,23900.0,10.5924,10.6093,10.5839,10.6093,23900.0
2010-04-15 13:00:00,12.56,12.59,12.56,12.59,32400.0,10.6093,10.6346,10.6093,10.6346,32400.0
2010-04-15 13:05:00,12.59,12.59,12.58,12.59,21600.0,10.6346,10.6346,10.6261,10.6346,21600.0
2010-04-15 13:10:00,12.58,12.59,12.58,12.59,33600.0,10.6261,10.6346,10.6261,10.6346,33600.0
2010-04-15 13:15:00,12.58,12.59,12.58,12.58,13200.0,10.6261,10.6346,10.6261,10.6261,13200.0
2010-04-15 13:20:00,12.59,12.59,12.58,12.59,19300.0,10.6346,10.6346,10.6261,10.6346,19300.0
2010-04-15 13:25:00,12.58,12.59,12.58,12.59,78100.0,10.6261,10.6346,10.6261,10.6346,78100.0
2010-04-15 13:30:00,12.59,12.59,12.58,12.59,63000.0,10.6346,10.6346,10.6261,10.6346,63000.0
2010-04-15 13:35:00,12.59,12.6,12.59,12.6,135100.0,10.6346,10.643,10.6346,10.643,135100.0
2010-04-15 13:40:00,12.6,12.6,12.59,12.6,30000.0,10.643,10.643,10.6346,10.643,30000.0
2010-04-15 13:45:00,12.59,12.6,12.59,12.59,42700.0,10.6346,10.643,10.6346,10.6346,42700.0
2010-04-15 13:50:00,12.6,12.6,12.58,12.58,132300.0,10.643,10.643,10.6261,10.6261,132300.0
2010-04-15 13:55:00,12.58,12.59,12.56,12.56,67800.0,10.6261,10.6346,10.6093,10.6093,67800.0
2010-04-15 14:00:00,12.56,12.61,12.56,12.61,103500.0,10.6093,10.6515,10.6093,10.6515,103500.0
2010-04-15 14:05:00,12.61,12.63,12.6,12.62,59600.0,10.6515,10.6684,10.643,10.6599,59600.0
2010-04-15 14:10:00,12.61,12.65,12.61,12.65,60100.0,10.6515,10.6853,10.6515,10.6853,60100.0
2010-04-15 14:15:00,12.65,12.65,12.64,12.65,18900.0,10.6853,10.6853,10.6768,10.6853,18900.0
2010-04-15 14:20:00,12.65,12.67,12.64,12.67,28900.0,10.6853,10.7022,10.6768,10.7022,28900.0
2010-04-15 14:25:00,12.67,12.67,12.66,12.67,51800.0,10.7022,10.7022,10.6937,10.7022,51800.0
2010-04-15 14:30:00,12.67,12.67,12.66,12.67,52400.0,10.7022,10.7022,10.6937,10.7022,52400.0
2010-04-15 14:35:00,12.67,12.67,12.66,12.67,45000.0,10.7022,10.7022,10.6937,10.7022,45000.0
2010-04-15 14:40:00,12.66,12.67,12.64,12.64,79900.0,10.6937,10.7022,10.6768,10.6768,79900.0
2010-04-15 14:45:00,12.65,12.67,12.65,12.66,37500.0,10.6853,10.7022,10.6853,10.6937,37500.0
2010-04-15 14:50:00,12.66,12.67,12.66,12.66,23400.0,10.6937,10.7022,10.6937,10.6937,23400.0
2010-04-15 14:55:00,12.66,12.67,12.64,12.64,68600.0,10.6937,10.7022,10.6768,10.6768,68600.0
2010-04-15 15:00:00,12.65,12.65,12.62,12.62,81200.0,10.6853,10.6853,10.6599,10.6599,81200.0
2010-04-15 15:05:00,12.62,12.64,12.62,12.64,24700.0,10.6599,10.6768,10.6599,10.6768,24700.0
2010-04-15 15:10:00,12.64,12.66,12.63,12.63,75100.0,10.6768,10.6937,10.6684,10.6684,75100.0
2010-04-15 15:15:00,12.63,12.65,12.63,12.63,87700.0,10.6684,10.6853,10.6684,10.6684,87700.0
2010-04-15 15:20:00,12.63,12.64,12.63,12.63,50300.0,10.6684,10.6768,10.6684,10.6684,50300.0
2010-04-15 15:25:00,12.63,12.64,12.59,12.6,47500.0,10.6684,10.6768,10.6346,10.643,47500.0
2010-04-15 15:30:00,12.6,12.61,12.57,12.57,85600.0,10.643,10.6515,10.6177,10.6177,85600.0
2010-04-15 15:35:00,12.57,12.59,12.57,12.58,45300.0,10.6177,10.6346,10.6177,10.6261,45300.0
2010-04-15 15:40:00,12.58,12.6,12.58,12.6,39800.0,10.6261,10.643,10.6261,10.643,39800.0
2010-04-15 15:45:00,12.59,12.6,12.59,12.6,90100.0,10.6346,10.643,10.6346,10.643,90100.0
2010-04-15 15:50:00,12.59,12.61,12.59,12.61,84800.0,10.6346,10.6515,10.6346,10.6515,84800.0
2010-04-15 15:55:00,12.61,12.61,12.6,12.61,164300.0,10.6515,10.6515,10.643,10.6515,164300.0
2010-04-16 09:30:00,12.5,12.58,12.38,12.44,287600.0,10.5586,10.6261,10.4572,10.5079,287600.0
2010-04-16 09:35:00,12.43,12.45,12.37,12.42,132200.0,10.4994,10.5163,10.4488,10.491,132200.0
2010-04-16 09:40:00,12.42,12.42,12.36,12.39,105400.0,10.491,10.491,10.4403,10.4657,105400.0
2010-04-16 09:45:00,12.4,12.44,12.37,12.37,206800.0,10.4741,10.5079,10.4488,10.4488,206800.0
2010-04-16 09:50:00,12.37,12.39,12.35,12.36,152200.0,10.4488,10.4657,10.4319,10.4403,152200.0
2010-04-16 09:55:00,12.36,12.37,12.28,12.3,231500.0,10.4403,10.4488,10.3727,10.3896,231500.0
2010-04-16 10:00:00,12.29,12.3,12.24,12.25,248700.0,10.3812,10.3896,10.339,10.3474,248700.0
2010-04-16 10:05:00,12.24,12.25,12.23,12.23,137600.0,10.339,10.3474,10.3305,10.3305,137600.0
2010-04-16 10:10:00,12.24,12.32,12.23,12.31,198000.0,10.339,10.4065,10.3305,10.3981,198000.0
2010-04-16 10:15:00,12.32,12.41,12.31,12.39,161000.0,10.4065,10.4825,10.3981,10.4657,161000.0
2010-04-16 10:20:00,12.39,12.4,12.35,12.35,87200.0,10.4657,10.4741,10.4319,10.4319,87200.0
2010-04-16 10:25:00,12.35,12.36,12.34,12.34,76500.0,10.4319,10.4403,10.4234,10.4234,76500.0
2010-04-16 10:30:00,12.35,12.37,12.34,12.35,58600.0,10.4319,10.4488,10.4234,10.4319,58600.0
2010-04-16 10:35:00,12.35,12.36,12.26,12.26,90500.0,10.4319,10.4403,10.3558,10.3558,90500.0
2010-04-16 10:40:00,12.26,12.34,12.25,12.25,168100.0,10.3558,10.4234,10.3474,10.3474,168100.0
2010-04-16 10:45:00,12.25,12.3,12.23,12.23,90000.0,10.3474,10.3896,10.3305,10.3305,90000.0
2010-04-16 10:50:00,12.24,12.24,12.16,12.16,132000.0,10.339,10.339,10.2714,10.2714,132000.0
2010-04-16 10:55:00,12.17,12.21,12.14,12.14,194900.0,10.2798,10.3136,10.2545,10.2545,194900.0
2010-04-16 11:00:00,12.14,12.16,12.12,12.14,110500.0,10.2545,10.2714,10.2376,10.2545,110500.0
2010-04-16 11:05:00,12.13,12.16,12.1,12.11,138600.0,10.246,10.2714,10.2207,10.2291,138600.0
2010-04-16 11:10:00,12.11,12.11,12.05,12.06,215000.0,10.2291,10.2291,10.1785,10.1869,215000.0
2010-04-16 11:15:00,12.06,12.09,12.03,12.03,108800.0,10.1869,10.2122,10.1616,10.1616,108800.0
2010-04-16 11:20:00,12.03,12.11,12.02,12.1,160400.0,10.1616,10.2291,10.1531,10.2207,160400.0
2010-04-16 11:25:00,12.09,12.12,12.07,12.07,108200.0,10.2122,10.2376,10.1954,10.1954,108200.0
2010-04-16 11:30:00,12.07,12.11,12.07,12.08,96800.0,10.1954,10.2291,10.1954,10.2038,96800.0
2010-04-16 11:35:00,12.08,12.12,12.07,12.11,80700.0,10.2038,10.2376,10.1954,10.2291,80700.0
2010-04-16 11:40:00,12.12,12.14,12.08,12.09,109700.0,10.2376,10.2545,10.2038,10.2122,109700.0
2010-04-16 11:45:00,12.09,12.11,12.07,12.11,58600.0,10.2122,10.2291,10.1954,10.2291,58600.0
2010-04-16 11:50:00,12.1,12.12,12.07,12.07,95700.0,10.2207,10.2376,10.1954,10.1954,95700.0
2010-04-16 11:55:00,12.07,12.09,12.06,12.08,58900.0,10.1954,10.2122,10.1869,10.2038,58900.0
2010-04-16 12:00:00,12.07,12.08,12.05,12.05,102300.0,10.1954,10.2038,10.1785,10.1785,102300.0
2010-04-16 12:05:00,12.06,12.09,12.05,12.08,78900.0,10.1869,10.2122,10.1785,10.2038,78900.0
2010-04-16 12:10:00,12.09,12.1,12.06,12.09,52300.0,10.2122,10.2207,10.1869,10.2122,52300.0
2010-04-16 12:15:00,12.09,12.11,12.09,12.1,33800.0,10.2122,10.2291,10.2122,10.2207,33800.0
2010-04-16 12:20:00,12.11,12.15,12.11,12.14,60200.0,10.2291,10.2629,10.2291,10.2545,60200.0
2010-04-16 12:25:00,12.14,12.17,12.13,12.16,103900.0,10.2545,10.2798,10.246,10.2714,103900.0
2010-04-16 12:30:00,12.16,12.18,12.15,12.15,106000.0,10.2714,10.2883,10.2629,10.2629,106000.0
2010-04-16 12:35:00,12.16,12.18,12.15,12.15,147400.0,10.2714,10.2883,10.2629,10.2629,147400.0
2010-04-16 12:40:00,12.15,12.2,12.15,12.19,72300.0,10.2629,10.3052,10.2629,10.2967,72300.0
2010-04-16 12:45:00,12.19,12.22,12.18,12.2,56400.0,10.2967,10.3221,10.2883,10.3052,56400.0
2010-04-16 12:50:00,12.19,12.24,12.19,12.24,61200.0,10.2967,10.339,10.2967,10.339,61200.0
2010-04-16 12:55:00,12.24,12.25,12.21,12.22,61900.0,10.339,10.3474,10.3136,10.3221,61900.0
2010-04-16 13:00:00,12.22,12.26,12.2,12.2,118200.0,10.3221,10.3558,10.3052,10.3052,118200.0
2010-04-16 13:05:00,12.2,12.24,12.2,12.2,90700.0,10.3052,10.339,10.3052,10.3052,90700.0
2010-04-16 13:10:00,12.2,12.26,12.2,12.21,205600.0,10.3052,10.3558,10.3052,10.3136,205600.0
2010-04-16 13:15:00,12.21,12.22,12.19,12.19,46400.0,10.3136,10.3221,10.2967,10.2967,46400.0
2010-04-16 13:20:00,12.19,12.21,12.19,12.21,60000.0,10.2967,10.3136,10.2967,10.3136,60000.0
2010-04-16 13:25:00,12.2,12.23,12.2,12.22,109900.0,10.3052,10.3305,10.3052,10.3221,109900.0
2010-04-16 13:30:00,12.22,12.23,12.19,12.2,85000.0,10.3221,10.3305,10.2967,10.3052,85000.0
2010-04-16 13:35:00,12.19,12.2,12.17,12.18,71000.0,10.2967,10.3052,10.2798,10.2883,71000.0
2010-04-16 13:40:00,12.18,12.21,12.17,12.19,72700.0,10.2883,10.3136,10.2798,10.2967,72700.0
2010-04-16 13:45:00,12.2,12.21,12.17,12.19,62500.0,10.3052,10.3136,10.2798,10.2967,62500.0
2010-04-16 13:50:00,12.18,12.19,12.17,12.18,53800.0,10.2883,10.2967,10.2798,10.2883,53800.0
2010-04-16 13:55:00,12.19,12.19,12.17,12.19,43100.0,10.2967,10.2967,10.2798,10.2967,43100.0
2010-04-16 14:00:00,12.18,12.21,12.17,12.2,88500.0,10.2883,10.3136,10.2798,10.3052,88500.0
2010-04-16 14:05:00,12.2,12.26,12.2,12.25,114900.0,10.3052,10.3558,10.3052,10.3474,114900.0
2010-04-16 14:10:00,12.25,12.31,12.25,12.29,142200.0,10.3474,10.3981,10.3474,10.3812,142200.0
2010-04-16 14:15:00,12.29,12.3,12.29,12.3,32100.0,10.3812,10.3896,10.3812,10.3896,32100.0
2010-04-16 14:20:00,12.3,12.35,12.29,12.35,120100.0,10.3896,10.4319,10.3812,10.4319,120100.0
2010-04-16 14:25:00,12.34,12.38,12.32,12.36,184400.0,10.4234,10.4572,10.4065,10.4403,184400.0
2010-04-16 14:30:00,12.36,12.37,12.34,12.36,106400.0,10.4403,10.4488,10.4234,10.4403,106400.0
2010-04-16 14:35:00,12.36,12.36,12.32,12.32,58600.0,10.4403,10.4403,10.4065,10.4065,58600.0
2010-04-16 14:40:00,12.33,12.39,12.32,12.38,98600.0,10.415,10.4657,10.4065,10.4572,98600.0
2010-04-16 14:45:00,12.37,12.39,12.36,12.37,63200.0,10.4488,10.4657,10.4403,10.4488,63200.0
2010-04-16 14:50:00,12.37,12.38,12.36,12.38,84600.0,10.4488,10.4572,10.4403,10.4572,84600.0
2010-04-16 14:55:00,12.37,12.4,12.36,12.36,83900.0,10.4488,10.4741,10.4403,10.4403,83900.0
2010-04-16 15:00:00,12.36,12.38,12.35,12.37,92200.0,10.4403,10.4572,10.4319,10.4488,92200.0
2010-04-16 15:05:00,12.36,12.38,12.34,12.36,186700.0,10.4403,10.4572,10.4234,10.4403,186700.0
2010-04-16 15:10:00,12.36,12.37,12.35,12.36,76700.0,10.4403,10.4488,10.4319,10.4403,76700.0
2010-04-16 15:15:00,12.35,12.36,12.34,12.35,57400.0,10.4319,10.4403,10.4234,10.4319,57400.0
2010-04-16 15:20:00,12.35,12.36,12.34,12.35,89600.0,10.4319,10.4403,10.4234,10.4319,89600.0
2010-04-16 15:25:00,12.36,12.37,12.34,12.35,112900.0,10.4403,10.4488,10.4234,10.4319,112900.0
2010-04-16 15:30:00,12.36,12.37,12.33,12.36,130600.0,10.4403,10.4488,10.415,10.4403,130600.0
2010-04-16 15:35:00,12.36,12.4,12.35,12.38,149400.0,10.4403,10.4741,10.4319,10.4572,149400.0
2010-04-16 15:40:00,12.37,12.4,12.37,12.4,162400.0,10.4488,10.4741,10.4488,10.4741,162400.0
2010-04-16 15:45:00,12.4,12.42,12.38,12.41,352200.0,10.4741,10.491,10.4572,10.4825,352200.0
2010-04-16 15:50:00,12.42,12.42,12.38,12.39,155900.0,10.491,10.491,10.4572,10.4657,155900.0
2010-04-16 15:55:00,12.39,12.41,12.38,12.39,412400.0,10.4657,10.4825,10.4572,10.4657,412400.0
2010-04-19 09:30:00,12.32,12.37,12.29,12.34,122800.0,10.4065,10.4488,10.3812,10.4234,122800.0
2010-04-19 09:35:00,12.34,12.4,12.34,12.35,63900.0,10.4234,10.4741,10.4234,10.4319,63900.0
2010-04-19 09:40:00,12.34,12.35,12.28,12.28,65600.0,10.4234,10.4319,10.3727,10.3727,65600.0
2010-04-19 09:45:00,12.28,12.29,12.2,12.23,147700.0,10.3727,10.3812,10.3052,10.3305,147700.0
2010-04-19 09:50:00,12.23,12.31,12.22,12.31,103000.0,10.3305,10.3981,10.3221,10.3981,103000.0
2010-04-19 09:55:00,12.31,12.36,12.29,12.29,58000.0,10.3981,10.4403,10.3812,10.3812,58000.0
2010-04-19 10:00:00,12.29,12.36,12.28,12.32,80900.0,10.3812,10.4403,10.3727,10.4065,80900.0
2010-04-19 10:05:00,12.32,12.33,12.29,12.31,78300.0,10.4065,10.415,10.3812,10.3981,78300.0
2010-04-19 10:10:00,12.31,12.33,12.3,12.32,64000.0,10.3981,10.415,10.3896,10.4065,64000.0
2010-04-19 10:15:00,12.33,12.4,12.33,12.38,60300.0,10.415,10.4741,10.415,10.4572,60300.0
2010-04-19 10:20:00,12.39,12.39,12.36,12.38,35800.0,10.4657,10.4657,10.4403,10.4572,35800.0
2010-04-19 10:25:00,12.37,12.38,12.34,12.35,32400.0,10.4488,10.4572,10.4234,10.4319,32400.0
2010-04-19 10:30:00,12.35,12.35,12.33,12.34,24600.0,10.4319,10.4319,10.415,10.4234,24600.0
2010-04-19 10:35:00,12.33,12.34,12.29,12.31,37400.0,10.415,10.4234,10.3812,10.3981,37400.0
2010-04-19 10:40:00,12.32,12.32,12.29,12.3,52200.0,10.4065,10.4065,10.3812,10.3896,52200.0
2010-04-19 10:45:00,12.3,12.33,12.29,12.3,33300.0,10.3896,10.415,10.3812,10.3896,33300.0
2010-04-19 10:50:00,12.3,12.3,12.27,12.29,25800.0,10.3896,10.3896,10.3643,10.3812,25800.0
2010-04-19 10:55:00,12.28,12.3,12.26,12.27,32300.0,10.3727,10.3896,10.3558,10.3643,32300.0
2010-04-19 11:00:00,12.27,12.28,12.23,12.24,39000.0,10.3643,10.3727,10.3305,10.339,39000.0
2010-04-19 11:05:00,12.25,12.27,12.24,12.25,55500.0,10.3474,10.3643,10.339,10.3474,55500.0
2010-04-19 11:10:00,12.25,12.25,12.2,12.2,52100.0,10.3474,10.3474,10.3052,10.3052,52100.0
2010-04-19 11:15:00,12.2,12.24,12.2,12.23,31400.0,10.3052,10.339,10.3052,10.3305,31400.0
2010-04-19 11:20:00,12.24,12.25,12.21,12.25,35900.0,10.339,10.3474,10.3136,10.3474,35900.0
2010-04-19 11:25:00,12.24,12.24,12.22,12.24,25600.0,10.339,10.339,10.3221,10.339,25600.0
2010-04-19 11:30:00,12.24,12.26,12.22,12.23,60800.0,10.339,10.3558,10.3221,10.3305,60800.0
2010-04-19 11:35:00,12.23,12.23,12.2,12.2,37100.0,10.3305,10.3305,10.3052,10.3052,37100.0
2010-04-19 11:40:00,12.2,12.21,12.18,12.18,50700.0,10.3052,10.3136,10.2883,10.2883,50700.0
2010-04-19 11:45:00,12.17,12.18,12.14,12.16,42200.0,10.2798,10.2883,10.2545,10.2714,42200.0
2010-04-19 11:50:00,12.16,12.17,12.09,12.12,88900.0,10.2714,10.2798,10.2122,10.2376,88900.0
2010-04-19 11:55:00,12.11,12.12,12.07,12.09,96000.0,10.2291,10.2376,10.1954,10.2122,96000.0
2010-04-19 12:00:00,12.09,12.11,12.07,12.1,52400.0,10.2122,10.2291,10.1954,10.2207,52400.0
2010-04-19 12:05:00,12.1,12.12,12.07,12.08,46400.0,10.2207,10.2376,10.1954,10.2038,46400.0
2010-04-19 12:10:00,12.08,12.1,12.04,12.05,42000.0,10.2038,10.2207,10.17,10.1785,42000.0
2010-04-19 12:15:00,12.06,12.09,12.05,12.09,40800.0,10.1869,10.2122,10.1785,10.2122,40800.0
2010-04-19 12:20:00,12.1,12.13,12.08,12.13,31800.0,10.2207,10.246,10.2038,10.246,31800.0
2010-04-19 12:25:00,12.13,12.15,12.11,12.12,37700.0,10.246,10.2629,10.2291,10.2376,37700.0
2010-04-19 12:30:00,12.13,12.13,12.11,12.13,25600.0,10.246,10.246,10.2291,10.246,25600.0
2010-04-19 12:35:00,12.12,12.15,12.11,12.14,72500.0,10.2376,10.2629,10.2291,10.2545,72500.0
2010-04-19 12:40:00,12.14,12.17,12.13,12.17,28300.0,10.2545,10.2798,10.246,10.2798,28300.0
2010-04-19 12:45:00,12.17,12.23,12.17,12.22,90200.0,10.2798,10.3305,10.2798,10.3221,90200.0
2010-04-19 12:50:00,12.21,12.23,12.2,12.22,32700.0,10.3136,10.3305,10.3052,10.3221,32700.0
2010-04-19 12:55:00,12.21,12.22,12.2,12.2,13200.0,10.3136,10.3221,10.3052,10.3052,13200.0
2010-04-19 13:00:00,12.2,12.22,12.17,12.19,24900.0,10.3052,10.3221,10.2798,10.2967,24900.0
2010-04-19 13:05:00,12.18,12.19,12.16,12.17,18900.0,10.2883,10.2967,10.2714,10.2798,18900.0
2010-04-19 13:10:00,12.18,12.2,12.16,12.17,34700.0,10.2883,10.3052,10.2714,10.2798,34700.0
2010-04-19 13:15:00,12.18,12.18,12.15,12.16,12600.0,10.2883,10.2883,10.2629,10.2714,12600.0
2010-04-19 13:20:00,12.16,12.2,12.15,12.2,34200.0,10.2714,10.3052,10.2629,10.3052,34200.0
2010-04-19 13:25:00,12.2,12.22,12.2,12.2,43900.0,10.3052,10.3221,10.3052,10.3052,43900.0
2010-04-19 13:30:00,12.21,12.23,12.19,12.19,22700.0,10.3136,10.3305,10.2967,10.2967,22700.0
2010-04-19 13:35:00,12.19,12.19,12.17,12.18,16400.0,10.2967,10.2967,10.2798,10.2883,16400.0
2010-04-19 13:40:00,12.18,12.19,12.17,12.19,31600.0,10.2883,10.2967,10.2798,10.2967,31600.0
2010-04-19 13:45:00,12.19,12.19,12.17,12.18,49000.0,10.2967,10.2967,10.2798,10.2883,49000.0
2010-04-19 13:50:00,12.19,12.19,12.16,12.18,55900.0,10.2967,10.2967,10.2714,10.2883,55900.0
2010-04-19 13:55:00,12.18,12.19,12.17,12.17,37500.0,10.2883,10.2967,10.2798,10.2798,37500.0
2010-04-19 14:00:00,12.17,12.18,12.16,12.17,29300.0,10.2798,10.2883,10.2714,10.2798,29300.0
2010-04-19 14:05:00,12.18,12.2,12.17,12.18,48600.0,10.2883,10.3052,10.2798,10.2883,48600.0
2010-04-19 14:10:00,12.19,12.21,12.18,12.19,46500.0,10.2967,10.3136,10.2883,10.2967,46500.0
2010-04-19 14:15:00,12.19,12.22,12.18,12.19,38200.0,10.2967,10.3221,10.2883,10.2967,38200.0
2010-04-19 14:20:00,12.19,12.21,12.18,12.19,31600.0,10.2967,10.3136,10.2883,10.2967,31600.0
2010-04-19 14:25:00,12.19,12.23,12.18,12.21,55900.0,10.2967,10.3305,10.2883,10.3136,55900.0
2010-04-19 14:30:00,12.21,12.25,12.2,12.25,41100.0,10.3136,10.3474,10.3052,10.3474,41100.0
2010-04-19 14:35:00,12.24,12.26,12.22,12.25,71500.0,10.339,10.3558,10.3221,10.3474,71500.0
2010-04-19 14:40:00,12.25,12.28,12.23,12.26,48900.0,10.3474,10.3727,10.3305,10.3558,48900.0
2010-04-19 14:45:00,12.27,12.27,12.22,12.24,57900.0,10.3643,10.3643,10.3221,10.339,57900.0
2010-04-19 14:50:00,12.24,12.25,12.22,12.24,39300.0,10.339,10.3474,10.3221,10.339,39300.0
2010-04-19 14:55:00,12.24,12.28,12.21,12.27,79100.0,10.339,10.3727,10.3136,10.3643,79100.0
2010-04-19 15:00:00,12.27,12.3,12.24,12.25,101600.0,10.3643,10.3896,10.339,10.3474,101600.0
2010-04-19 15:05:00,12.25,12.26,12.23,12.24,63800.0,10.3474,10.3558,10.3305,10.339,63800.0
2010-04-19 15:10:00,12.24,12.27,12.22,12.23,40700.0,10.339,10.3643,10.3221,10.3305,40700.0
2010-04-19 15:15:00,12.23,12.26,12.23,12.24,63100.0,10.3305,10.3558,10.3305,10.339,63100.0
2010-04-19 15:20:00,12.24,12.27,12.23,12.26,73700.0,10.339,10.3643,10.3305,10.3558,73700.0
2010-04-19 15:25:00,12.26,12.28,12.25,12.25,68100.0,10.3558,10.3727,10.3474,10.3474,68100.0
2010-04-19 15:30:00,12.25,12.28,12.25,12.28,53900.0,10.3474,10.3727,10.3474,10.3727,53900.0
2010-04-19 15:35:00,12.27,12.28,12.24,12.27,72500.0,10.3643,10.3727,10.339,10.3643,72500.0
2010-04-19 15:40:00,12.27,12.28,12.25,12.25,106500.0,10.3643,10.3727,10.3474,10.3474,106500.0
2010-04-19 15:45:00,12.25,12.31,12.25,12.3,118600.0,10.3474,10.3981,10.3474,10.3896,118600.0
2010-04-19 15:50:00,12.3,12.3,12.28,12.3,153400.0,10.3896,10.3896,10.3727,10.3896,153400.0
2010-04-19 15:55:00,12.29,12.34,12.29,12.33,503100.0,10.3812,10.4234,10.3812,10.415,503100.0
2010-04-20 09:30:00,12.41,12.5,12.37,12.49,60300.0,10.4825,10.5586,10.4488,10.5501,60300.0
2010-04-20 09:35:00,12.48,12.49,12.39,12.44,129900.0,10.5417,10.5501,10.4657,10.5079,129900.0
2010-04-20 09:40:00,12.44,12.44,12.36,12.36,99400.0,10.5079,10.5079,10.4403,10.4403,99400.0
2010-04-20 09:45:00,12.36,12.37,12.31,12.32,108300.0,10.4403,10.4488,10.3981,10.4065,108300.0
2010-04-20 09:50:00,12.32,12.35,12.31,12.34,49100.0,10.4065,10.4319,10.3981,10.4234,49100.0
2010-04-20 09:55:00,12.34,12.41,12.33,12.4,31600.0,10.4234,10.4825,10.415,10.4741,31600.0
2010-04-20 10:00:00,12.4,12.41,12.37,12.37,26700.0,10.4741,10.4825,10.4488,10.4488,26700.0
2010-04-20 10:05:00,12.37,12.37,12.34,12.37,33000.0,10.4488,10.4488,10.4234,10.4488,33000.0
2010-04-20 10:10:00,12.36,12.4,12.35,12.36,51400.0,10.4403,10.4741,10.4319,10.4403,51400.0
2010-04-20 10:15:00,12.35,12.35,12.31,12.31,36400.0,10.4319,10.4319,10.3981,10.3981,36400.0
2010-04-20 10:20:00,12.3,12.31,12.27,12.31,30700.0,10.3896,10.3981,10.3643,10.3981,30700.0
2010-04-20 10:25:00,12.31,12.32,12.29,12.29,21900.0,10.3981,10.4065,10.3812,10.3812,21900.0
2010-04-20 10:30:00,12.29,12.33,12.26,12.3,56800.0,10.3812,10.415,10.3558,10.3896,56800.0
2010-04-20 10:35:00,12.3,12.35,12.28,12.35,30500.0,10.3896,10.4319,10.3727,10.4319,30500.0
2010-04-20 10:40:00,12.34,12.38,12.34,12.36,26600.0,10.4234,10.4572,10.4234,10.4403,26600.0
2010-04-20 10:45:00,12.36,12.39,12.35,12.38,37200.0,10.4403,10.4657,10.4319,10.4572,37200.0
2010-04-20 10:50:00,12.39,12.42,12.37,12.39,36300.0,10.4657,10.491,10.4488,10.4657,36300.0
2010-04-20 10:55:00,12.39,12.4,12.38,12.39,12900.0,10.4657,10.4741,10.4572,10.4657,12900.0
2010-04-20 11:00:00,12.39,12.45,12.39,12.45,66100.0,10.4657,10.5163,10.4657,10.5163,66100.0
2010-04-20 11:05:00,12.45,12.49,12.44,12.49,66100.0,10.5163,10.5501,10.5079,10.5501,66100.0
2010-04-20 11:10:00,12.49,12.49,12.46,12.46,56300.0,10.5501,10.5501,10.5248,10.5248,56300.0
2010-04-20 11:15:00,12.46,12.47,12.43,12.44,34400.0,10.5248,10.5332,10.4994,10.5079,34400.0
2010-04-20 11:20:00,12.44,12.45,12.43,12.45,29600.0,10.5079,10.5163,10.4994,10.5163,29600.0
2010-04-20 11:25:00,12.44,12.49,12.44,12.48,51300.0,10.5079,10.5501,10.5079,10.5417,51300.0
2010-04-20 11:30:00,12.48,12.49,12.47,12.48,31300.0,10.5417,10.5501,10.5332,10.5417,31300.0
2010-04-20 11:35:00,12.49,12.51,12.48,12.51,53600.0,10.5501,10.567,10.5417,10.567,53600.0
2010-04-20 11:40:00,12.51,12.52,12.48,12.52,52100.0,10.567,10.5755,10.5417,10.5755,52100.0
2010-04-20 11:45:00,12.52,12.53,12.51,12.53,31200.0,10.5755,10.5839,10.567,10.5839,31200.0
2010-04-20 11:50:00,12.53,12.56,12.53,12.56,60400.0,10.5839,10.6093,10.5839,10.6093,60400.0
2010-04-20 11:55:00,12.56,12.57,12.55,12.57,72800.0,10.6093,10.6177,10.6008,10.6177,72800.0
2010-04-20 12:00:00,12.57,12.58,12.56,12.56,37400.0,10.6177,10.6261,10.6093,10.6093,37400.0
2010-04-20 12:05:00,12.57,12.59,12.56,12.58,42700.0,10.6177,10.6346,10.6093,10.6261,42700.0
2010-04-20 12:10:00,12.59,12.59,12.58,12.59,17600.0,10.6346,10.6346,10.6261,10.6346,17600.0
2010-04-20 12:15:00,12.59,12.59,12.57,12.57,69700.0,10.6346,10.6346,10.6177,10.6177,69700.0
2010-04-20 12:20:00,12.57,12.58,12.55,12.57,75100.0,10.6177,10.6261,10.6008,10.6177,75100.0
2010-04-20 12:25:00,12.57,12.58,12.57,12.57,15400.0,10.6177,10.6261,10.6177,10.6177,15400.0
2010-04-20 12:30:00,12.58,12.59,12.57,12.59,38600.0,10.6261,10.6346,10.6177,10.6346,38600.0
2010-04-20 12:35:00,12.59,12.59,12.58,12.59,14500.0,10.6346,10.6346,10.6261,10.6346,14500.0
2010-04-20 12:40:00,12.59,12.61,12.58,12.61,68300.0,10.6346,10.6515,10.6261,10.6515,68300.0
2010-04-20 12:45:00,12.6,12.61,12.6,12.61,20700.0,10.643,10.6515,10.643,10.6515,20700.0
2010-04-20 12:50:00,12.61,12.61,12.6,12.61,46500.0,10.6515,10.6515,10.643,10.6515,46500.0
2010-04-20 12:55:00,12.61,12.61,12.6,12.61,21200.0,10.6515,10.6515,10.643,10.6515,21200.0
2010-04-20 13:00:00,12.61,12.63,12.6,12.63,52100.0,10.6515,10.6684,10.643,10.6684,52100.0
2010-04-20 13:05:00,12.63,12.63,12.61,12.61,43400.0,10.6684,10.6684,10.6515,10.6515,43400.0
2010-04-20 13:10:00,12.6,12.61,12.6,12.61,10200.0,10.643,10.6515,10.643,10.6515,10200.0
2010-04-20 13:15:00,12.61,12.61,12.6,12.6,19600.0,10.6515,10.6515,10.643,10.643,19600.0
2010-04-20 13:20:00,12.61,12.62,12.6,12.62,31100.0,10.6515,10.6599,10.643,10.6599,31100.0
2010-04-20 13:25:00,12.62,12.63,12.61,12.63,23800.0,10.6599,10.6684,10.6515,10.6684,23800.0
2010-04-20 13:30:00,12.63,12.63,12.61,12.61,25100.0,10.6684,10.6684,10.6515,10.6515,25100.0
2010-04-20 13:35:00,12.61,12.62,12.61,12.62,65500.0,10.6515,10.6599,10.6515,10.6599,65500.0
2010-04-20 13:40:00,12.61,12.63,12.61,12.63,29600.0,10.6515,10.6684,10.6515,10.6684,29600.0
2010-04-20 13:45:00,12.62,12.63,12.62,12.63,20500.0,10.6599,10.6684,10.6599,10.6684,20500.0
2010-04-20 13:50:00,12.63,12.65,12.62,12.65,50800.0,10.6684,10.6853,10.6599,10.6853,50800.0
2010-04-20 13:55:00,12.65,12.66,12.64,12.66,95600.0,10.6853,10.6937,10.6768,10.6937,95600.0
2010-04-20 14:00:00,12.66,12.67,12.65,12.66,65700.0,10.6937,10.7022,10.6853,10.6937,65700.0
2010-04-20 14:05:00,12.67,12.68,12.65,12.68,132800.0,10.7022,10.7106,10.6853,10.7106,132800.0
2010-04-20 14:10:00,12.68,12.7,12.66,12.68,147400.0,10.7106,10.7275,10.6937,10.7106,147400.0
2010-04-20 14:15:00,12.67,12.69,12.67,12.68,31900.0,10.7022,10.7191,10.7022,10.7106,31900.0
2010-04-20 14:20:00,12.67,12.69,12.67,12.68,55100.0,10.7022,10.7191,10.7022,10.7106,55100.0
2010-04-20 14:25:00,12.68,12.7,12.67,12.7,36800.0,10.7106,10.7275,10.7022,10.7275,36800.0
2010-04-20 14:30:00,12.7,12.7,12.69,12.7,15500.0,10.7275,10.7275,10.7191,10.7275,15500.0
2010-04-20 14:35:00,12.7,12.71,12.69,12.7,57800.0,10.7275,10.736,10.7191,10.7275,57800.0
2010-04-20 14:40:00,12.7,12.71,12.7,12.7,30600.0,10.7275,10.736,10.7275,10.7275,30600.0
2010-04-20 14:45:00,12.7,12.71,12.7,12.71,75400.0,10.7275,10.736,10.7275,10.736,75400.0
2010-04-20 14:50:00,12.71,12.72,12.7,12.72,63700.0,10.736,10.7444,10.7275,10.7444,63700.0
2010-04-20 14:55:00,12.72,12.72,12.71,12.72,27500.0,10.7444,10.7444,10.736,10.7444,27500.0
2010-04-20 15:00:00,12.72,12.76,12.71,12.76,173700.0,10.7444,10.7782,10.736,10.7782,173700.0
2010-04-20 15:05:00,12.76,12.76,12.73,12.76,122500.0,10.7782,10.7782,10.7528,10.7782,122500.0
2010-04-20 15:10:00,12.76,12.76,12.72,12.73,112700.0,10.7782,10.7782,10.7444,10.7528,112700.0
2010-04-20 15:15:00,12.72,12.74,12.7,12.7,78800.0,10.7444,10.7613,10.7275,10.7275,78800.0
2010-04-20 15:20:00,12.7,12.73,12.69,12.72,97300.0,10.7275,10.7528,10.7191,10.7444,97300.0
2010-04-20 15:25:00,12.71,12.74,12.71,12.74,197200.0,10.736,10.7613,10.736,10.7613,197200.0
2010-04-20 15:30:00,12.73,12.75,12.73,12.75,75300.0,10.7528,10.7697,10.7528,10.7697,75300.0
2010-04-20 15:35:00,12.75,12.77,12.72,12.77,236800.0,10.7697,10.7866,10.7444,10.7866,236800.0
2010-04-20 15:40:00,12.77,12.79,12.76,12.79,115500.0,10.7866,10.8035,10.7782,10.8035,115500.0
2010-04-20 15:45:00,12.78,12.78,12.72,12.72,330400.0,10.7951,10.7951,10.7444,10.7444,330400.0
2010-04-20 15:50:00,12.72,12.76,12.72,12.74,304100.0,10.7444,10.7782,10.7444,10.7613,304100.0
2010-04-20 15:55:00,12.74,12.79,12.73,12.77,446300.0,10.7613,10.8035,10.7528,10.7866,446300.0
2010-04-21 09:30:00,12.77,12.82,12.65,12.69,181000.0,10.7866,10.8289,10.6853,10.7191,181000.0
2010-04-21 09:35:00,12.67,12.81,12.67,12.76,63000.0,10.7022,10.8204,10.7022,10.7782,63000.0
2010-04-21 09:40:00,12.77,12.79,12.72,12.79,96400.0,10.7866,10.8035,10.7444,10.8035,96400.0
2010-04-21 09:45:00,12.79,12.82,12.74,12.82,83200.0,10.8035,10.8289,10.7613,10.8289,83200.0
2010-04-21 09:50:00,12.82,12.86,12.78,12.78,93900.0,10.8289,10.8627,10.7951,10.7951,93900.0
2010-04-21 09:55:00,12.79,12.82,12.76,12.77,105800.0,10.8035,10.8289,10.7782,10.7866,105800.0
2010-04-21 10:00:00,12.76,12.78,12.7,12.77,113600.0,10.7782,10.7951,10.7275,10.7866,113600.0
2010-04-21 10:05:00,12.77,12.78,12.76,12.77,103900.0,10.7866,10.7951,10.7782,10.7866,103900.0
2010-04-21 10:10:00,12.77,12.82,12.75,12.81,87800.0,10.7866,10.8289,10.7697,10.8204,87800.0
2010-04-21 10:15:00,12.81,12.81,12.76,12.78,112600.0,10.8204,10.8204,10.7782,10.7951,112600.0
2010-04-21 10:20:00,12.77,12.81,12.75,12.81,113600.0,10.7866,10.8204,10.7697,10.8204,113600.0
2010-04-21 10:25:00,12.8,12.81,12.75,12.76,56000.0,10.812,10.8204,10.7697,10.7782,56000.0
2010-04-21 10:30:00,12.75,12.79,12.75,12.79,163900.0,10.7697,10.8035,10.7697,10.8035,163900.0
2010-04-21 10:35:00,12.79,12.81,12.77,12.8,68700.0,10.8035,10.8204,10.7866,10.812,68700.0
2010-04-21 10:40:00,12.81,12.88,12.81,12.85,89500.0,10.8204,10.8795,10.8204,10.8542,89500.0
2010-04-21 10:45:00,12.85,12.87,12.83,12.87,51600.0,10.8542,10.8711,10.8373,10.8711,51600.0
2010-04-21 10:50:00,12.87,12.87,12.83,12.85,38800.0,10.8711,10.8711,10.8373,10.8542,38800.0
2010-04-21 10:55:00,12.85,12.85,12.81,12.81,34800.0,10.8542,10.8542,10.8204,10.8204,34800.0
2010-04-21 11:00:00,12.81,12.83,12.78,12.81,50900.0,10.8204,10.8373,10.7951,10.8204,50900.0
2010-04-21 11:05:00,12.8,12.82,12.79,12.81,52700.0,10.812,10.8289,10.8035,10.8204,52700.0
2010-04-21 11:10:00,12.81,12.83,12.81,12.82,43200.0,10.8204,10.8373,10.8204,10.8289,43200.0
2010-04-21 11:15:00,12.82,12.83,12.8,12.82,30800.0,10.8289,10.8373,10.812,10.8289,30800.0
2010-04-21 11:20:00,12.83,12.86,12.82,12.85,56400.0,10.8373,10.8627,10.8289,10.8542,56400.0
2010-04-21 11:25:00,12.85,12.89,12.81,12.89,171000.0,10.8542,10.888,10.8204,10.888,171000.0
2010-04-21 11:30:00,12.89,12.94,12.89,12.91,274000.0,10.888,10.9302,10.888,10.9049,274000.0
2010-04-21 11:35:00,12.9,12.94,12.87,12.91,178600.0,10.8964,10.9302,10.8711,10.9049,178600.0
2010-04-21 11:40:00,12.91,12.92,12.88,12.92,71000.0,10.9049,10.9133,10.8795,10.9133,71000.0
2010-04-21 11:45:00,12.92,12.93,12.9,12.93,64900.0,10.9133,10.9218,10.8964,10.9218,64900.0
2010-04-21 11:50:00,12.93,12.94,12.92,12.93,35900.0,10.9218,10.9302,10.9133,10.9218,35900.0
2010-04-21 11:55:00,12.93,12.95,12.93,12.94,38400.0,10.9218,10.9387,10.9218,10.9302,38400.0
2010-04-21 12:00:00,12.94,12.99,12.94,12.99,66400.0,10.9302,10.9725,10.9302,10.9725,66400.0
2010-04-21 12:05:00,12.98,13.01,12.98,13.01,142600.0,10.964,10.9894,10.964,10.9894,142600.0
2010-04-21 12:10:00,13.0,13.08,13.0,13.06,226500.0,10.9809,11.0485,10.9809,11.0316,226500.0
2010-04-21 12:15:00,13.05,13.08,13.01,13.01,71500.0,11.0231,11.0485,10.9894,10.9894,71500.0
2010-04-21 12:20:00,13.02,13.02,12.98,13.02,66400.0,10.9978,10.9978,10.964,10.9978,66400.0
2010-04-21 12:25:00,13.01,13.05,13.01,13.04,43500.0,10.9894,11.0231,10.9894,11.0147,43500.0
2010-04-21 12:30:00,13.04,13.05,13.01,13.04,38400.0,11.0147,11.0231,10.9894,11.0147,38400.0
2010-04-21 12:35:00,13.02,13.05,13.01,13.03,99200.0,10.9978,11.0231,10.9894,11.0063,99200.0
2010-04-21 12:40:00,13.03,13.05,13.02,13.05,38500.0,11.0063,11.0231,10.9978,11.0231,38500.0
2010-04-21 12:45:00,13.05,13.05,12.99,13.0,87300.0,11.0231,11.0231,10.9725,10.9809,87300.0
2010-04-21 12:50:00,13.0,13.02,12.99,13.01,27800.0,10.9809,10.9978,10.9725,10.9894,27800.0
2010-04-21 12:55:00,13.02,13.02,13.01,13.01,52000.0,10.9978,10.9978,10.9894,10.9894,52000.0
2010-04-21 13:00:00,13.02,13.02,12.98,13.01,33500.0,10.9978,10.9978,10.964,10.9894,33500.0
2010-04-21 13:05:00,13.01,13.02,12.99,13.0,27800.0,10.9894,10.9978,10.9725,10.9809,27800.0
2010-04-21 13:10:00,12.99,13.0,12.97,12.99,41500.0,10.9725,10.9809,10.9556,10.9725,41500.0
2010-04-21 13:15:00,12.99,12.99,12.97,12.98,54600.0,10.9725,10.9725,10.9556,10.964,54600.0
2010-04-21 13:20:00,12.99,13.01,12.98,12.98,40600.0,10.9725,10.9894,10.964,10.964,40600.0
2010-04-21 13:25:00,12.97,12.99,12.96,12.99,33400.0,10.9556,10.9725,10.9471,10.9725,33400.0
2010-04-21 13:30:00,12.99,13.0,12.98,12.99,10400.0,10.9725,10.9809,10.964,10.9725,10400.0
2010-04-21 13:35:00,13.0,13.01,12.97,13.01,59600.0,10.9809,10.9894,10.9556,10.9894,59600.0
2010-04-21 13:40:00,13.01,13.02,13.0,13.02,33600.0,10.9894,10.9978,10.9809,10.9978,33600.0
2010-04-21 13:45:00,13.02,13.02,13.0,13.02,36400.0,10.9978,10.9978,10.9809,10.9978,36400.0
2010-04-21 13:50:00,13.02,13.05,13.01,13.05,47500.0,10.9978,11.0231,10.9894,11.0231,47500.0
2010-04-21 13:55:00,13.05,13.1,13.04,13.08,49100.0,11.0231,11.0654,11.0147,11.0485,49100.0
2010-04-21 14:00:00,13.08,13.08,13.05,13.05,53000.0,11.0485,11.0485,11.0231,11.0231,53000.0
2010-04-21 14:05:00,13.05,13.06,13.04,13.05,58200.0,11.0231,11.0316,11.0147,11.0231,58200.0
2010-04-21 14:10:00,13.05,13.08,13.04,13.08,63000.0,11.0231,11.0485,11.0147,11.0485,63000.0
2010-04-21 14:15:00,13.08,13.08,13.04,13.05,72100.0,11.0485,11.0485,11.0147,11.0231,72100.0
2010-04-21 14:20:00,13.05,13.05,12.97,12.98,136500.0,11.0231,11.0231,10.9556,10.964,136500.0
2010-04-21 14:25:00,12.98,12.99,12.94,12.95,104400.0,10.964,10.9725,10.9302,10.9387,104400.0
2010-04-21 14:30:00,12.95,12.96,12.93,12.93,44800.0,10.9387,10.9471,10.9218,10.9218,44800.0
2010-04-21 14:35:00,12.93,12.93,12.9,12.93,68800.0,10.9218,10.9218,10.8964,10.9218,68800.0
2010-04-21 14:40:00,12.93,12.94,12.92,12.94,33900.0,10.9218,10.9302,10.9133,10.9302,33900.0
2010-04-21 14:45:00,12.94,12.94,12.91,12.93,44000.0,10.9302,10.9302,10.9049,10.9218,44000.0
2010-04-21 14:50:00,12.93,12.94,12.91,12.93,52500.0,10.9218,10.9302,10.9049,10.9218,52500.0
2010-04-21 14:55:00,12.93,12.95,12.91,12.95,48400.0,10.9218,10.9387,10.9049,10.9387,48400.0
2010-04-21 15:00:00,12.95,12.97,12.92,12.94,68700.0,10.9387,10.9556,10.9133,10.9302,68700.0
2010-04-21 15:05:00,12.94,12.95,12.91,12.93,63000.0,10.9302,10.9387,10.9049,10.9218,63000.0
2010-04-21 15:10:00,12.93,12.95,12.92,12.94,36500.0,10.9218,10.9387,10.9133,10.9302,36500.0
2010-04-21 15:15:00,12.95,12.96,12.93,12.94,74800.0,10.9387,10.9471,10.9218,10.9302,74800.0
2010-04-21 15:20:00,12.94,12.96,12.93,12.94,78100.0,10.9302,10.9471,10.9218,10.9302,78100.0
2010-04-21 15:25:00,12.94,12.95,12.93,12.95,76800.0,10.9302,10.9387,10.9218,10.9387,76800.0
2010-04-21 15:30:00,12.95,13.0,12.95,12.99,86500.0,10.9387,10.9809,10.9387,10.9725,86500.0
2010-04-21 15:35:00,12.99,13.04,12.99,13.04,114800.0,10.9725,11.0147,10.9725,11.0147,114800.0
2010-04-21 15:40:00,13.04,13.06,13.03,13.06,55800.0,11.0147,11.0316,11.0063,11.0316,55800.0
2010-04-21 15:45:00,13.06,13.06,13.03,13.03,117000.0,11.0316,11.0316,11.0063,11.0063,117000.0
2010-04-21 15:50:00,13.03,13.04,12.99,13.01,176200.0,11.0063,11.0147,10.9725,10.9894,176200.0
2010-04-21 15:55:00,13.01,13.02,12.98,12.98,342100.0,10.9894,10.9978,10.964,10.964,342100.0
2010-04-22 09:30:00,12.93,12.93,12.77,12.81,89600.0,10.9218,10.9218,10.7866,10.8204,89600.0
2010-04-22 09:35:00,12.81,12.87,12.79,12.86,128900.0,10.8204,10.8711,10.8035,10.8627,128900.0
2010-04-22 09:40:00,12.86,12.86,12.82,12.83,63200.0,10.8627,10.8627,10.8289,10.8373,63200.0
2010-04-22 09:45:00,12.82,12.96,12.81,12.96,95400.0,10.8289,10.9471,10.8204,10.9471,95400.0
2010-04-22 09:50:00,12.96,12.99,12.95,12.98,73200.0,10.9471,10.9725,10.9387,10.964,73200.0
2010-04-22 09:55:00,12.98,13.02,12.93,12.98,65700.0,10.964,10.9978,10.9218,10.964,65700.0
2010-04-22 10:00:00,12.98,13.07,12.94,12.95,105500.0,10.964,11.04,10.9302,10.9387,105500.0
2010-04-22 10:05:00,12.94,13.06,12.94,13.02,83000.0,10.9302,11.0316,10.9302,10.9978,83000.0
2010-04-22 10:10:00,13.02,13.05,13.01,13.01,58800.0,10.9978,11.0231,10.9894,10.9894,58800.0
2010-04-22 10:15:00,13.01,13.05,13.0,13.05,78000.0,10.9894,11.0231,10.9809,11.0231,78000.0
2010-04-22 10:20:00,13.05,13.09,13.04,13.09,74100.0,11.0231,11.0569,11.0147,11.0569,74100.0
2010-04-22 10:25:00,13.09,13.19,13.08,13.15,242800.0,11.0569,11.1414,11.0485,11.1076,242800.0
2010-04-22 10:30:00,13.15,13.2,13.12,13.2,242500.0,11.1076,11.1498,11.0823,11.1498,242500.0
2010-04-22 10:35:00,13.2,13.22,13.17,13.17,79700.0,11.1498,11.1667,11.1245,11.1245,79700.0
2010-04-22 10:40:00,13.18,13.2,13.16,13.19,109400.0,11.133,11.1498,11.1161,11.1414,109400.0
2010-04-22 10:45:00,13.19,13.19,13.15,13.18,69900.0,11.1414,11.1414,11.1076,11.133,69900.0
2010-04-22 10:50:00,13.19,13.2,13.16,13.16,89900.0,11.1414,11.1498,11.1161,11.1161,89900.0
2010-04-22 10:55:00,13.17,13.22,13.16,13.2,63100.0,11.1245,11.1667,11.1161,11.1498,63100.0
2010-04-22 11:00:00,13.19,13.22,13.19,13.22,45800.0,11.1414,11.1667,11.1414,11.1667,45800.0
2010-04-22 11:05:00,13.23,13.25,13.22,13.24,96300.0,11.1752,11.1921,11.1667,11.1836,96300.0
2010-04-22 11:10:00,13.24,13.26,13.23,13.25,110500.0,11.1836,11.2005,11.1752,11.1921,110500.0
2010-04-22 11:15:00,13.24,13.28,13.23,13.28,80400.0,11.1836,11.2174,11.1752,11.2174,80400.0
2010-04-22 11:20:00,13.27,13.28,13.22,13.26,130200.0,11.209,11.2174,11.1667,11.2005,130200.0
2010-04-22 11:25:00,13.26,13.28,13.25,13.27,85800.0,11.2005,11.2174,11.1921,11.209,85800.0
2010-04-22 11:30:00,13.27,13.28,13.23,13.27,98900.0,11.209,11.2174,11.1752,11.209,98900.0
2010-04-22 11:35:00,13.27,13.28,13.26,13.27,63600.0,11.209,11.2174,11.2005,11.209,63600.0
2010-04-22 11:40:00,13.28,13.29,13.26,13.27,51000.0,11.2174,11.2259,11.2005,11.209,51000.0
2010-04-22 11:45:00,13.27,13.28,13.23,13.24,76200.0,11.209,11.2174,11.1752,11.1836,76200.0
2010-04-22 11:50:00,13.24,13.27,13.24,13.27,30300.0,11.1836,11.209,11.1836,11.209,30300.0
2010-04-22 11:55:00,13.27,13.27,13.25,13.25,35900.0,11.209,11.209,11.1921,11.1921,35900.0
2010-04-22 12:00:00,13.25,13.27,13.25,13.27,95200.0,11.1921,11.209,11.1921,11.209,95200.0
2010-04-22 12:05:00,13.27,13.3,13.27,13.3,47400.0,11.209,11.2343,11.209,11.2343,47400.0
2010-04-22 12:10:00,13.3,13.31,13.27,13.27,81900.0,11.2343,11.2428,11.209,11.209,81900.0
2010-04-22 12:15:00,13.27,13.28,13.23,13.24,73000.0,11.209,11.2174,11.1752,11.1836,73000.0
2010-04-22 12:20:00,13.24,13.28,13.24,13.28,39600.0,11.1836,11.2174,11.1836,11.2174,39600.0
2010-04-22 12:25:00,13.28,13.29,13.27,13.28,40300.0,11.2174,11.2259,11.209,11.2174,40300.0
2010-04-22 12:30:00,13.29,13.29,13.25,13.27,111200.0,11.2259,11.2259,11.1921,11.209,111200.0
2010-04-22 12:35:00,13.27,13.31,13.27,13.3,42000.0,11.209,11.2428,11.209,11.2343,42000.0
2010-04-22 12:40:00,13.3,13.35,13.3,13.35,59700.0,11.2343,11.2766,11.2343,11.2766,59700.0
2010-04-22 12:45:00,13.35,13.47,13.34,13.46,382800.0,11.2766,11.3779,11.2681,11.3695,382800.0
2010-04-22 12:50:00,13.46,13.48,13.43,13.47,100000.0,11.3695,11.3864,11.3441,11.3779,100000.0
2010-04-22 12:55:00,13.47,13.48,13.44,13.47,85500.0,11.3779,11.3864,11.3526,11.3779,85500.0
2010-04-22 13:00:00,13.47,13.53,13.45,13.5,215900.0,11.3779,11.4286,11.361,11.4033,215900.0
2010-04-22 13:05:00,13.5,13.54,13.5,13.52,102200.0,11.4033,11.437,11.4033,11.4201,102200.0
2010-04-22 13:10:00,13.53,13.54,13.52,13.53,85000.0,11.4286,11.437,11.4201,11.4286,85000.0
2010-04-22 13:15:00,13.54,13.55,13.51,13.51,56400.0,11.437,11.4455,11.4117,11.4117,56400.0
2010-04-22 13:20:00,13.51,13.52,13.48,13.48,80100.0,11.4117,11.4201,11.3864,11.3864,80100.0
2010-04-22 13:25:00,13.48,13.53,13.47,13.53,90300.0,11.3864,11.4286,11.3779,11.4286,90300.0
2010-04-22 13:30:00,13.52,13.53,13.5,13.5,116500.0,11.4201,11.4286,11.4033,11.4033,116500.0
2010-04-22 13:35:00,13.5,13.51,13.5,13.5,95200.0,11.4033,11.4117,11.4033,11.4033,95200.0
2010-04-22 13:40:00,13.5,13.51,13.48,13.5,50200.0,11.4033,11.4117,11.3864,11.4033,50200.0
2010-04-22 13:45:00,13.5,13.53,13.5,13.51,108300.0,11.4033,11.4286,11.4033,11.4117,108300.0
2010-04-22 13:50:00,13.51,13.51,13.48,13.5,116500.0,11.4117,11.4117,11.3864,11.4033,116500.0
2010-04-22 13:55:00,13.5,13.51,13.49,13.51,79600.0,11.4033,11.4117,11.3948,11.4117,79600.0
2010-04-22 14:00:00,13.51,13.52,13.48,13.48,65600.0,11.4117,11.4201,11.3864,11.3864,65600.0
2010-04-22 14:05:00,13.48,13.49,13.48,13.49,28700.0,11.3864,11.3948,11.3864,11.3948,28700.0
2010-04-22 14:10:00,13.49,13.49,13.45,13.45,70300.0,11.3948,11.3948,11.361,11.361,70300.0
2010-04-22 14:15:00,13.45,13.47,13.44,13.47,81400.0,11.361,11.3779,11.3526,11.3779,81400.0
2010-04-22 14:20:00,13.46,13.47,13.44,13.45,35000.0,11.3695,11.3779,11.3526,11.361,35000.0
2010-04-22 14:25:00,13.44,13.49,13.44,13.49,76700.0,11.3526,11.3948,11.3526,11.3948,76700.0
2010-04-22 14:30:00,13.49,13.49,13.47,13.48,45100.0,11.3948,11.3948,11.3779,11.3864,45100.0
2010-04-22 14:35:00,13.48,13.5,13.47,13.49,61600.0,11.3864,11.4033,11.3779,11.3948,61600.0
2010-04-22 14:40:00,13.48,13.49,13.47,13.48,62600.0,11.3864,11.3948,11.3779,11.3864,62600.0
2010-04-22 14:45:00,13.49,13.49,13.46,13.49,155100.0,11.3948,11.3948,11.3695,11.3948,155100.0
2010-04-22 14:50:00,13.48,13.5,13.44,13.48,254100.0,11.3864,11.4033,11.3526,11.3864,254100.0
2010-04-22 14:55:00,13.48,13.51,13.48,13.51,71600.0,11.3864,11.4117,11.3864,11.4117,71600.0
2010-04-22 15:00:00,13.51,13.53,13.5,13.53,50600.0,11.4117,11.4286,11.4033,11.4286,50600.0
2010-04-22 15:05:00,13.53,13.58,13.52,13.56,236900.0,11.4286,11.4708,11.4201,11.4539,236900.0
2010-04-22 15:10:00,13.56,13.6,13.56,13.6,245300.0,11.4539,11.4877,11.4539,11.4877,245300.0
2010-04-22 15:15:00,13.6,13.66,13.59,13.66,222000.0,11.4877,11.5384,11.4793,11.5384,222000.0
2010-04-22 15:20:00,13.65,13.75,13.65,13.75,525000.0,11.53,11.6144,11.53,11.6144,525000.0
2010-04-22 15:25:00,13.75,13.83,13.74,13.83,490100.0,11.6144,11.682,11.606,11.682,490100.0
2010-04-22 15:30:00,13.82,13.85,13.77,13.78,610300.0,11.6736,11.6989,11.6313,11.6398,610300.0
2010-04-22 15:35:00,13.78,13.82,13.74,13.74,274900.0,11.6398,11.6736,11.606,11.606,274900.0
2010-04-22 15:40:00,13.74,13.77,13.72,13.76,276100.0,11.606,11.6313,11.5891,11.6229,276100.0
2010-04-22 15:45:00,13.75,13.76,13.72,13.74,253100.0,11.6144,11.6229,11.5891,11.606,253100.0
2010-04-22 15:50:00,13.74,13.75,13.67,13.69,590900.0,11.606,11.6144,11.5469,11.5637,590900.0
2010-04-22 15:55:00,13.69,13.72,13.66,13.7,741400.0,11.5637,11.5891,11.5384,11.5722,741400.0
2010-04-23 09:30:00,13.79,13.94,13.72,13.92,219700.0,11.6482,11.7749,11.5891,11.758,219700.0
2010-04-23 09:35:00,13.92,14.15,13.91,14.15,364800.0,11.758,11.9523,11.7496,11.9523,364800.0
2010-04-23 09:40:00,14.14,14.19,14.1,14.13,270100.0,11.9439,11.9861,11.9101,11.9354,270100.0
2010-04-23 09:45:00,14.12,14.2,14.05,14.05,306700.0,11.927,11.9945,11.8678,11.8678,306700.0
2010-04-23 09:50:00,14.05,14.06,13.99,14.01,170000.0,11.8678,11.8763,11.8172,11.834,170000.0
2010-04-23 09:55:00,14.01,14.05,13.94,13.95,229100.0,11.834,11.8678,11.7749,11.7834,229100.0
2010-04-23 10:00:00,13.96,14.48,13.96,14.46,1168500.0,11.7918,12.231,11.7918,12.2142,1168500.0
2010-04-23 10:05:00,14.46,14.54,14.39,14.43,882900.0,12.2142,12.2817,12.155,12.1888,882900.0
2010-04-23 10:10:00,14.43,14.52,14.4,14.47,362700.0,12.1888,12.2648,12.1635,12.2226,362700.0
2010-04-23 10:15:00,14.47,14.5,14.39,14.4,295300.0,12.2226,12.2479,12.155,12.1635,295300.0
2010-04-23 10:20:00,14.39,14.41,14.34,14.37,191800.0,12.155,12.1719,12.1128,12.1381,191800.0
2010-04-23 10:25:00,14.36,14.39,14.29,14.31,198100.0,12.1297,12.155,12.0706,12.0874,198100.0
2010-04-23 10:30:00,14.3,14.37,14.28,14.29,279500.0,12.079,12.1381,12.0621,12.0706,279500.0
2010-04-23 10:35:00,14.3,14.34,14.25,14.25,196100.0,12.079,12.1128,12.0368,12.0368,196100.0
2010-04-23 10:40:00,14.25,14.29,14.22,14.26,191400.0,12.0368,12.0706,12.0114,12.0452,191400.0
2010-04-23 10:45:00,14.26,14.29,14.22,14.25,261700.0,12.0452,12.0706,12.0114,12.0368,261700.0
2010-04-23 10:50:00,14.26,14.35,14.23,14.32,201600.0,12.0452,12.1212,12.0199,12.0959,201600.0
2010-04-23 10:55:00,14.32,14.33,14.22,14.24,210300.0,12.0959,12.1043,12.0114,12.0283,210300.0
2010-04-23 11:00:00,14.24,14.25,14.16,14.17,264100.0,12.0283,12.0368,11.9607,11.9692,264100.0
2010-04-23 11:05:00,14.18,14.18,14.12,14.15,164600.0,11.9776,11.9776,11.927,11.9523,164600.0
2010-04-23 11:10:00,14.15,14.17,14.11,14.16,288300.0,11.9523,11.9692,11.9185,11.9607,288300.0
2010-04-23 11:15:00,14.16,14.17,14.1,14.15,163900.0,11.9607,11.9692,11.9101,11.9523,163900.0
2010-04-23 11:20:00,14.15,14.15,14.09,14.1,156400.0,11.9523,11.9523,11.9016,11.9101,156400.0
2010-04-23 11:25:00,14.1,14.11,14.04,14.04,114400.0,11.9101,11.9185,11.8594,11.8594,114400.0
2010-04-23 11:30:00,14.04,14.04,13.98,13.99,214700.0,11.8594,11.8594,11.8087,11.8172,214700.0
2010-04-23 11:35:00,14.0,14.06,14.0,14.06,104900.0,11.8256,11.8763,11.8256,11.8763,104900.0
2010-04-23 11:40:00,14.06,14.07,14.03,14.07,65200.0,11.8763,11.8847,11.8509,11.8847,65200.0
2010-04-23 11:45:00,14.07,14.12,14.07,14.08,62700.0,11.8847,11.927,11.8847,11.8932,62700.0
2010-04-23 11:50:00,14.09,14.09,14.04,14.06,36100.0,11.9016,11.9016,11.8594,11.8763,36100.0
2010-04-23 11:55:00,14.05,14.1,14.04,14.1,43100.0,11.8678,11.9101,11.8594,11.9101,43100.0
2010-04-23 12:00:00,14.11,14.14,14.11,14.13,203300.0,11.9185,11.9439,11.9185,11.9354,203300.0
2010-04-23 12:05:00,14.13,14.13,14.08,14.09,70700.0,11.9354,11.9354,11.8932,11.9016,70700.0
2010-04-23 12:10:00,14.08,14.11,14.07,14.1,79400.0,11.8932,11.9185,11.8847,11.9101,79400.0
2010-04-23 12:15:00,14.1,14.1,14.07,14.09,86000.0,11.9101,11.9101,11.8847,11.9016,86000.0
2010-04-23 12:20:00,14.09,14.11,14.08,14.1,84300.0,11.9016,11.9185,11.8932,11.9101,84300.0
2010-04-23 12:25:00,14.1,14.11,14.09,14.1,51000.0,11.9101,11.9185,11.9016,11.9101,51000.0
2010-04-23 12:30:00,14.1,14.11,14.06,14.08,64200.0,11.9101,11.9185,11.8763,11.8932,64200.0
2010-04-23 12:35:00,14.08,14.09,14.07,14.09,24700.0,11.8932,11.9016,11.8847,11.9016,24700.0
2010-04-23 12:40:00,14.09,14.13,14.09,14.12,28600.0,11.9016,11.9354,11.9016,11.927,28600.0
2010-04-23 12:45:00,14.11,14.13,14.1,14.1,23900.0,11.9185,11.9354,11.9101,11.9101,23900.0
2010-04-23 12:50:00,14.1,14.1,14.07,14.08,63100.0,11.9101,11.9101,11.8847,11.8932,63100.0
2010-04-23 12:55:00,14.08,14.12,14.08,14.11,83000.0,11.8932,11.927,11.8932,11.9185,83000.0
2010-04-23 13:00:00,14.11,14.11,14.08,14.08,65200.0,11.9185,11.9185,11.8932,11.8932,65200.0
2010-04-23 13:05:00,14.08,14.14,14.08,14.1,75100.0,11.8932,11.9439,11.8932,11.9101,75100.0
2010-04-23 13:10:00,14.1,14.13,14.08,14.12,78300.0,11.9101,11.9354,11.8932,11.927,78300.0
2010-04-23 13:15:00,14.12,14.13,14.09,14.09,43800.0,11.927,11.9354,11.9016,11.9016,43800.0
2010-04-23 13:20:00,14.09,14.13,14.09,14.1,47500.0,11.9016,11.9354,11.9016,11.9101,47500.0
2010-04-23 13:25:00,14.1,14.13,14.1,14.12,40400.0,11.9101,11.9354,11.9101,11.927,40400.0
2010-04-23 13:30:00,14.11,14.13,14.1,14.11,56200.0,11.9185,11.9354,11.9101,11.9185,56200.0
2010-04-23 13:35:00,14.12,14.13,14.1,14.12,39200.0,11.927,11.9354,11.9101,11.927,39200.0
2010-04-23 13:40:00,14.11,14.12,14.09,14.1,46000.0,11.9185,11.927,11.9016,11.9101,46000.0
2010-04-23 13:45:00,14.11,14.11,14.09,14.1,70300.0,11.9185,11.9185,11.9016,11.9101,70300.0
2010-04-23 13:50:00,14.11,14.12,14.09,14.11,166300.0,11.9185,11.927,11.9016,11.9185,166300.0
2010-04-23 13:55:00,14.1,14.12,14.1,14.12,57100.0,11.9101,11.927,11.9101,11.927,57100.0
2010-04-23 14:00:00,14.11,14.12,14.09,14.1,147800.0,11.9185,11.927,11.9016,11.9101,147800.0
2010-04-23 14:05:00,14.1,14.1,14.09,14.1,35700.0,11.9101,11.9101,11.9016,11.9101,35700.0
2010-04-23 14:10:00,14.1,14.1,14.09,14.1,43600.0,11.9101,11.9101,11.9016,11.9101,43600.0
2010-04-23 14:15:00,14.1,14.11,14.09,14.09,46500.0,11.9101,11.9185,11.9016,11.9016,46500.0
2010-04-23 14:20:00,14.1,14.11,14.09,14.11,35900.0,11.9101,11.9185,11.9016,11.9185,35900.0
2010-04-23 14:25:00,14.1,14.11,14.09,14.1,53500.0,11.9101,11.9185,11.9016,11.9101,53500.0
2010-04-23 14:30:00,14.09,14.1,14.06,14.08,66100.0,11.9016,11.9101,11.8763,11.8932,66100.0
2010-04-23 14:35:00,14.09,14.09,14.06,14.08,102300.0,11.9016,11.9016,11.8763,11.8932,102300.0
2010-04-23 14:40:00,14.08,14.11,14.07,14.11,39800.0,11.8932,11.9185,11.8847,11.9185,39800.0
2010-04-23 14:45:00,14.11,14.12,14.1,14.11,66800.0,11.9185,11.927,11.9101,11.9185,66800.0
2010-04-23 14:50:00,14.12,14.19,14.11,14.16,193000.0,11.927,11.9861,11.9185,11.9607,193000.0
2010-04-23 14:55:00,14.16,14.17,14.15,14.15,32200.0,11.9607,11.9692,11.9523,11.9523,32200.0
2010-04-23 15:00:00,14.15,14.16,14.13,14.13,25300.0,11.9523,11.9607,11.9354,11.9354,25300.0
2010-04-23 15:05:00,14.13,14.16,14.12,14.15,126000.0,11.9354,11.9607,11.927,11.9523,126000.0
2010-04-23 15:10:00,14.15,14.17,14.15,14.16,55200.0,11.9523,11.9692,11.9523,11.9607,55200.0
2010-04-23 15:15:00,14.17,14.17,14.16,14.16,23000.0,11.9692,11.9692,11.9607,11.9607,23000.0
2010-04-23 15:20:00,14.17,14.17,14.16,14.16,35600.0,11.9692,11.9692,11.9607,11.9607,35600.0
2010-04-23 15:25:00,14.17,14.17,14.16,14.16,67700.0,11.9692,11.9692,11.9607,11.9607,67700.0
2010-04-23 15:30:00,14.16,14.18,14.16,14.17,156000.0,11.9607,11.9776,11.9607,11.9692,156000.0
2010-04-23 15:35:00,14.17,14.18,14.16,14.17,81600.0,11.9692,11.9776,11.9607,11.9692,81600.0
2010-04-23 15:40:00,14.17,14.17,14.15,14.15,136500.0,11.9692,11.9692,11.9523,11.9523,136500.0
2010-04-23 15:45:00,14.15,14.19,14.15,14.18,170100.0,11.9523,11.9861,11.9523,11.9776,170100.0
2010-04-23 15:50:00,14.18,14.18,14.15,14.16,131500.0,11.9776,11.9776,11.9523,11.9607,131500.0
2010-04-23 15:55:00,14.16,14.17,14.13,14.16,399900.0,11.9607,11.9692,11.9354,11.9607,399900.0
2010-04-26 09:30:00,14.03,14.25,14.03,14.24,135700.0,11.8509,12.0368,11.8509,12.0283,135700.0
2010-04-26 09:35:00,14.24,14.25,14.19,14.22,97800.0,12.0283,12.0368,11.9861,12.0114,97800.0
2010-04-26 09:40:00,14.21,14.23,14.19,14.21,102100.0,12.003,12.0199,11.9861,12.003,102100.0
2010-04-26 09:45:00,14.22,14.23,14.18,14.23,91400.0,12.0114,12.0199,11.9776,12.0199,91400.0
2010-04-26 09:50:00,14.22,14.27,14.21,14.24,109400.0,12.0114,12.0537,12.003,12.0283,109400.0
2010-04-26 09:55:00,14.25,14.25,14.14,14.18,57000.0,12.0368,12.0368,11.9439,11.9776,57000.0
2010-04-26 10:00:00,14.17,14.19,14.16,14.18,44000.0,11.9692,11.9861,11.9607,11.9776,44000.0
2010-04-26 10:05:00,14.19,14.24,14.18,14.24,79200.0,11.9861,12.0283,11.9776,12.0283,79200.0
2010-04-26 10:10:00,14.23,14.3,14.23,14.28,94100.0,12.0199,12.079,12.0199,12.0621,94100.0
2010-04-26 10:15:00,14.28,14.29,14.21,14.21,85900.0,12.0621,12.0706,12.003,12.003,85900.0
2010-04-26 10:20:00,14.21,14.28,14.21,14.24,67800.0,12.003,12.0621,12.003,12.0283,67800.0
2010-04-26 10:25:00,14.25,14.31,14.24,14.29,122300.0,12.0368,12.0874,12.0283,12.0706,122300.0
2010-04-26 10:30:00,14.3,14.35,14.29,14.31,104800.0,12.079,12.1212,12.0706,12.0874,104800.0
2010-04-26 10:35:00,14.3,14.33,14.29,14.31,59300.0,12.079,12.1043,12.0706,12.0874,59300.0
2010-04-26 10:40:00,14.3,14.32,14.29,14.3,58600.0,12.079,12.0959,12.0706,12.079,58600.0
2010-04-26 10:45:00,14.3,14.33,14.29,14.31,84400.0,12.079,12.1043,12.0706,12.0874,84400.0
2010-04-26 10:50:00,14.31,14.4,14.3,14.39,78500.0,12.0874,12.1635,12.079,12.155,78500.0
2010-04-26 10:55:00,14.39,14.41,14.34,14.36,93500.0,12.155,12.1719,12.1128,12.1297,93500.0
2010-04-26 11:00:00,14.35,14.42,14.35,14.42,29600.0,12.1212,12.1804,12.1212,12.1804,29600.0
2010-04-26 11:05:00,14.41,14.41,14.37,14.39,31400.0,12.1719,12.1719,12.1381,12.155,31400.0
2010-04-26 11:10:00,14.38,14.41,14.37,14.41,35100.0,12.1466,12.1719,12.1381,12.1719,35100.0
2010-04-26 11:15:00,14.42,14.44,14.41,14.42,470200.0,12.1804,12.1973,12.1719,12.1804,470200.0
2010-04-26 11:20:00,14.42,14.48,14.38,14.39,113300.0,12.1804,12.231,12.1466,12.155,113300.0
2010-04-26 11:25:00,14.38,14.38,14.32,14.32,53700.0,12.1466,12.1466,12.0959,12.0959,53700.0
2010-04-26 11:30:00,14.32,14.32,14.29,14.3,117200.0,12.0959,12.0959,12.0706,12.079,117200.0
2010-04-26 11:35:00,14.3,14.33,14.29,14.32,72300.0,12.079,12.1043,12.0706,12.0959,72300.0
2010-04-26 11:40:00,14.32,14.34,14.29,14.31,48500.0,12.0959,12.1128,12.0706,12.0874,48500.0
2010-04-26 11:45:00,14.31,14.33,14.29,14.32,82800.0,12.0874,12.1043,12.0706,12.0959,82800.0
2010-04-26 11:50:00,14.33,14.35,14.29,14.3,103400.0,12.1043,12.1212,12.0706,12.079,103400.0
2010-04-26 11:55:00,14.31,14.31,14.29,14.31,53200.0,12.0874,12.0874,12.0706,12.0874,53200.0
2010-04-26 12:00:00,14.3,14.3,14.2,14.23,62900.0,12.079,12.079,11.9945,12.0199,62900.0
2010-04-26 12:05:00,14.23,14.23,14.22,14.23,8000.0,12.0199,12.0199,12.0114,12.0199,8000.0
2010-04-26 12:10:00,14.23,14.23,14.2,14.22,31300.0,12.0199,12.0199,11.9945,12.0114,31300.0
2010-04-26 12:15:00,14.22,14.22,14.17,14.18,36900.0,12.0114,12.0114,11.9692,11.9776,36900.0
2010-04-26 12:20:00,14.19,14.19,14.15,14.16,42800.0,11.9861,11.9861,11.9523,11.9607,42800.0
2010-04-26 12:25:00,14.17,14.17,14.13,14.15,26000.0,11.9692,11.9692,11.9354,11.9523,26000.0
2010-04-26 12:30:00,14.15,14.17,14.13,14.15,55300.0,11.9523,11.9692,11.9354,11.9523,55300.0
2010-04-26 12:35:00,14.16,14.2,14.15,14.17,31200.0,11.9607,11.9945,11.9523,11.9692,31200.0
2010-04-26 12:40:00,14.18,14.18,14.15,14.17,52400.0,11.9776,11.9776,11.9523,11.9692,52400.0
2010-04-26 12:45:00,14.17,14.2,14.15,14.19,41600.0,11.9692,11.9945,11.9523,11.9861,41600.0
2010-04-26 12:50:00,14.2,14.21,14.18,14.2,35100.0,11.9945,12.003,11.9776,11.9945,35100.0
2010-04-26 12:55:00,14.21,14.24,14.2,14.24,24000.0,12.003,12.0283,11.9945,12.0283,24000.0
2010-04-26 13:00:00,14.24,14.24,14.19,14.19,41600.0,12.0283,12.0283,11.9861,11.9861,41600.0
2010-04-26 13:05:00,14.18,14.22,14.18,14.19,37300.0,11.9776,12.0114,11.9776,11.9861,37300.0
2010-04-26 13:10:00,14.19,14.2,14.15,14.17,41300.0,11.9861,11.9945,11.9523,11.9692,41300.0
2010-04-26 13:15:00,14.18,14.18,14.15,14.17,22600.0,11.9776,11.9776,11.9523,11.9692,22600.0
2010-04-26 13:20:00,14.18,14.19,14.17,14.18,10300.0,11.9776,11.9861,11.9692,11.9776,10300.0
2010-04-26 13:25:00,14.18,14.19,14.15,14.16,18600.0,11.9776,11.9861,11.9523,11.9607,18600.0
2010-04-26 13:30:00,14.17,14.2,14.15,14.16,74100.0,11.9692,11.9945,11.9523,11.9607,74100.0
2010-04-26 13:35:00,14.16,14.18,14.15,14.15,40400.0,11.9607,11.9776,11.9523,11.9523,40400.0
2010-04-26 13:40:00,14.15,14.16,14.11,14.11,59200.0,11.9523,11.9607,11.9185,11.9185,59200.0
2010-04-26 13:45:00,14.11,14.14,14.1,14.11,38700.0,11.9185,11.9439,11.9101,11.9185,38700.0
2010-04-26 13:50:00,14.11,14.11,14.08,14.09,46700.0,11.9185,11.9185,11.8932,11.9016,46700.0
2010-04-26 13:55:00,14.1,14.11,14.09,14.09,21600.0,11.9101,11.9185,11.9016,11.9016,21600.0
2010-04-26 14:00:00,14.09,14.1,14.09,14.09,24800.0,11.9016,11.9101,11.9016,11.9016,24800.0
2010-04-26 14:05:00,14.09,14.1,14.06,14.07,90600.0,11.9016,11.9101,11.8763,11.8847,90600.0
2010-04-26 14:10:00,14.07,14.09,14.07,14.09,47800.0,11.8847,11.9016,11.8847,11.9016,47800.0
2010-04-26 14:15:00,14.09,14.12,14.08,14.09,29600.0,11.9016,11.927,11.8932,11.9016,29600.0
2010-04-26 14:20:00,14.1,14.12,14.09,14.12,30100.0,11.9101,11.927,11.9016,11.927,30100.0
2010-04-26 14:25:00,14.12,14.12,14.08,14.11,55700.0,11.927,11.927,11.8932,11.9185,55700.0
2010-04-26 14:30:00,14.1,14.1,14.06,14.07,49400.0,11.9101,11.9101,11.8763,11.8847,49400.0
2010-04-26 14:35:00,14.08,14.09,14.04,14.04,84100.0,11.8932,11.9016,11.8594,11.8594,84100.0
2010-04-26 14:40:00,14.05,14.05,14.02,14.02,43600.0,11.8678,11.8678,11.8425,11.8425,43600.0
2010-04-26 14:45:00,14.02,14.03,14.01,14.02,37100.0,11.8425,11.8509,11.834,11.8425,37100.0
2010-04-26 14:50:00,14.01,14.02,14.01,14.02,32000.0,11.834,11.8425,11.834,11.8425,32000.0
2010-04-26 14:55:00,14.01,14.02,13.98,13.98,74500.0,11.834,11.8425,11.8087,11.8087,74500.0
2010-04-26 15:00:00,13.98,14.01,13.97,13.98,66100.0,11.8087,11.834,11.8003,11.8087,66100.0
2010-04-26 15:05:00,13.99,13.99,13.98,13.99,16900.0,11.8172,11.8172,11.8087,11.8172,16900.0
2010-04-26 15:10:00,13.98,13.98,13.9,13.91,186500.0,11.8087,11.8087,11.7411,11.7496,186500.0
2010-04-26 15:15:00,13.9,13.9,13.85,13.85,186200.0,11.7411,11.7411,11.6989,11.6989,186200.0
2010-04-26 15:20:00,13.85,13.86,13.81,13.82,288800.0,11.6989,11.7073,11.6651,11.6736,288800.0
2010-04-26 15:25:00,13.82,13.86,13.81,13.83,188100.0,11.6736,11.7073,11.6651,11.682,188100.0
2010-04-26 15:30:00,13.83,13.88,13.82,13.88,89800.0,11.682,11.7242,11.6736,11.7242,89800.0
2010-04-26 15:35:00,13.88,13.9,13.86,13.87,109800.0,11.7242,11.7411,11.7073,11.7158,109800.0
2010-04-26 15:40:00,13.87,13.88,13.85,13.88,99500.0,11.7158,11.7242,11.6989,11.7242,99500.0
2010-04-26 15:45:00,13.87,13.89,13.87,13.87,135700.0,11.7158,11.7327,11.7158,11.7158,135700.0
2010-04-26 15:50:00,13.87,13.9,13.87,13.87,186300.0,11.7158,11.7411,11.7158,11.7158,186300.0
2010-04-26 15:55:00,13.87,13.88,13.84,13.87,370600.0,11.7158,11.7242,11.6904,11.7158,370600.0
2010-04-27 09:30:00,13.75,13.84,13.69,13.69,176100.0,11.6144,11.6904,11.5637,11.5637,176100.0
2010-04-27 09:35:00,13.69,13.76,13.64,13.75,234900.0,11.5637,11.6229,11.5215,11.6144,234900.0
2010-04-27 09:40:00,13.75,13.93,13.75,13.91,275800.0,11.6144,11.7665,11.6144,11.7496,275800.0
2010-04-27 09:45:00,13.91,13.92,13.75,13.81,179100.0,11.7496,11.758,11.6144,11.6651,179100.0
2010-04-27 09:50:00,13.82,13.83,13.74,13.81,202600.0,11.6736,11.682,11.606,11.6651,202600.0
2010-04-27 09:55:00,13.81,13.92,13.79,13.88,154600.0,11.6651,11.758,11.6482,11.7242,154600.0
2010-04-27 10:00:00,13.89,14.03,13.88,13.97,232100.0,11.7327,11.8509,11.7242,11.8003,232100.0
2010-04-27 10:05:00,13.97,14.02,13.94,13.97,93500.0,11.8003,11.8425,11.7749,11.8003,93500.0
2010-04-27 10:10:00,13.97,13.97,13.88,13.89,61600.0,11.8003,11.8003,11.7242,11.7327,61600.0
2010-04-27 10:15:00,13.9,13.93,13.85,13.86,79800.0,11.7411,11.7665,11.6989,11.7073,79800.0
2010-04-27 10:20:00,13.86,13.9,13.85,13.85,32300.0,11.7073,11.7411,11.6989,11.6989,32300.0
2010-04-27 10:25:00,13.86,13.89,13.83,13.87,183700.0,11.7073,11.7327,11.682,11.7158,183700.0
2010-04-27 10:30:00,13.87,13.93,13.87,13.88,38900.0,11.7158,11.7665,11.7158,11.7242,38900.0
2010-04-27 10:35:00,13.88,13.97,13.86,13.97,307100.0,11.7242,11.8003,11.7073,11.8003,307100.0
2010-04-27 10:40:00,13.96,13.99,13.94,13.98,70800.0,11.7918,11.8172,11.7749,11.8087,70800.0
2010-04-27 10:45:00,13.98,13.99,13.91,13.93,122700.0,11.8087,11.8172,11.7496,11.7665,122700.0
2010-04-27 10:50:00,13.93,13.94,13.9,13.93,69000.0,11.7665,11.7749,11.7411,11.7665,69000.0
2010-04-27 10:55:00,13.94,13.94,13.9,13.91,64300.0,11.7749,11.7749,11.7411,11.7496,64300.0
2010-04-27 11:00:00,13.9,13.92,13.87,13.87,33300.0,11.7411,11.758,11.7158,11.7158,33300.0
2010-04-27 11:05:00,13.88,13.88,13.84,13.84,52700.0,11.7242,11.7242,11.6904,11.6904,52700.0
2010-04-27 11:10:00,13.84,13.84,13.8,13.81,92400.0,11.6904,11.6904,11.6567,11.6651,92400.0
2010-04-27 11:15:00,13.81,13.81,13.74,13.74,183200.0,11.6651,11.6651,11.606,11.606,183200.0
2010-04-27 11:20:00,13.74,13.76,13.7,13.71,126400.0,11.606,11.6229,11.5722,11.5806,126400.0
2010-04-27 11:25:00,13.7,13.7,13.55,13.57,326600.0,11.5722,11.5722,11.4455,11.4624,326600.0
2010-04-27 11:30:00,13.56,13.56,13.44,13.51,410400.0,11.4539,11.4539,11.3526,11.4117,410400.0
2010-04-27 11:35:00,13.51,13.55,13.49,13.49,201900.0,11.4117,11.4455,11.3948,11.3948,201900.0
2010-04-27 11:40:00,13.49,13.59,13.49,13.59,126400.0,11.3948,11.4793,11.3948,11.4793,126400.0
2010-04-27 11:45:00,13.59,13.63,13.56,13.57,120200.0,11.4793,11.5131,11.4539,11.4624,120200.0
2010-04-27 11:50:00,13.57,13.69,13.56,13.66,279500.0,11.4624,11.5637,11.4539,11.5384,279500.0
2010-04-27 11:55:00,13.65,13.68,13.58,13.59,98600.0,11.53,11.5553,11.4708,11.4793,98600.0
2010-04-27 12:00:00,13.58,13.63,13.54,13.6,73200.0,11.4708,11.5131,11.437,11.4877,73200.0
2010-04-27 12:05:00,13.6,13.63,13.57,13.58,30500.0,11.4877,11.5131,11.4624,11.4708,30500.0
2010-04-27 12:10:00,13.57,13.6,13.5,13.52,65600.0,11.4624,11.4877,11.4033,11.4201,65600.0
2010-04-27 12:15:00,13.53,13.57,13.5,13.51,54700.0,11.4286,11.4624,11.4033,11.4117,54700.0
2010-04-27 12:20:00,13.51,13.6,13.51,13.57,44100.0,11.4117,11.4877,11.4117,11.4624,44100.0
2010-04-27 12:25:00,13.57,13.57,13.52,13.53,57400.0,11.4624,11.4624,11.4201,11.4286,57400.0
2010-04-27 12:30:00,13.53,13.57,13.52,13.52,61500.0,11.4286,11.4624,11.4201,11.4201,61500.0
2010-04-27 12:35:00,13.52,13.58,13.52,13.58,50700.0,11.4201,11.4708,11.4201,11.4708,50700.0
2010-04-27 12:40:00,13.58,13.62,13.57,13.62,22900.0,11.4708,11.5046,11.4624,11.5046,22900.0
2010-04-27 12:45:00,13.61,13.63,13.59,13.59,44400.0,11.4962,11.5131,11.4793,11.4793,44400.0
2010-04-27 12:50:00,13.59,13.63,13.58,13.6,47600.0,11.4793,11.5131,11.4708,11.4877,47600.0
2010-04-27 12:55:00,13.6,13.61,13.6,13.6,6800.0,11.4877,11.4962,11.4877,11.4877,6800.0
2010-04-27 13:00:00,13.61,13.66,13.6,13.64,77900.0,11.4962,11.5384,11.4877,11.5215,77900.0
2010-04-27 13:05:00,13.64,13.67,13.62,13.65,62900.0,11.5215,11.5469,11.5046,11.53,62900.0
2010-04-27 13:10:00,13.65,13.65,13.64,13.64,22100.0,11.53,11.53,11.5215,11.5215,22100.0
2010-04-27 13:15:00,13.65,13.69,13.62,13.68,54200.0,11.53,11.5637,11.5046,11.5553,54200.0
2010-04-27 13:20:00,13.68,13.69,13.66,13.66,40500.0,11.5553,11.5637,11.5384,11.5384,40500.0
2010-04-27 13:25:00,13.67,13.75,13.66,13.74,62000.0,11.5469,11.6144,11.5384,11.606,62000.0
2010-04-27 13:30:00,13.75,13.77,13.73,13.77,146900.0,11.6144,11.6313,11.5975,11.6313,146900.0
2010-04-27 13:35:00,13.76,13.81,13.75,13.76,48500.0,11.6229,11.6651,11.6144,11.6229,48500.0
2010-04-27 13:40:00,13.75,13.76,13.72,13.75,68800.0,11.6144,11.6229,11.5891,11.6144,68800.0
2010-04-27 13:45:00,13.75,13.75,13.7,13.71,33100.0,11.6144,11.6144,11.5722,11.5806,33100.0
2010-04-27 13:50:00,13.71,13.72,13.68,13.68,23900.0,11.5806,11.5891,11.5553,11.5553,23900.0
2010-04-27 13:55:00,13.68,13.69,13.65,13.67,46500.0,11.5553,11.5637,11.53,11.5469,46500.0
2010-04-27 14:00:00,13.67,13.68,13.57,13.6,124200.0,11.5469,11.5553,11.4624,11.4877,124200.0
2010-04-27 14:05:00,13.59,13.61,13.58,13.59,120000.0,11.4793,11.4962,11.4708,11.4793,120000.0
2010-04-27 14:10:00,13.59,13.6,13.57,13.6,24700.0,11.4793,11.4877,11.4624,11.4877,24700.0
2010-04-27 14:15:00,13.6,13.62,13.58,13.61,52500.0,11.4877,11.5046,11.4708,11.4962,52500.0
2010-04-27 14:20:00,13.61,13.61,13.57,13.59,65400.0,11.4962,11.4962,11.4624,11.4793,65400.0
2010-04-27 14:25:00,13.59,13.61,13.58,13.59,85600.0,11.4793,11.4962,11.4708,11.4793,85600.0
2010-04-27 14:30:00,13.58,13.61,13.58,13.59,34600.0,11.4708,11.4962,11.4708,11.4793,34600.0
2010-04-27 14:35:00,13.59,13.6,13.5,13.53,68100.0,11.4793,11.4877,11.4033,11.4286,68100.0
2010-04-27 14:40:00,13.54,13.54,13.51,13.51,84000.0,11.437,11.437,11.4117,11.4117,84000.0
2010-04-27 14:45:00,13.51,13.55,13.49,13.53,63200.0,11.4117,11.4455,11.3948,11.4286,63200.0
2010-04-27 14:50:00,13.53,13.53,13.49,13.52,41300.0,11.4286,11.4286,11.3948,11.4201,41300.0
2010-04-27 14:55:00,13.52,13.52,13.48,13.5,99900.0,11.4201,11.4201,11.3864,11.4033,99900.0
2010-04-27 15:00:00,13.5,13.55,13.48,13.51,93100.0,11.4033,11.4455,11.3864,11.4117,93100.0
2010-04-27 15:05:00,13.52,13.55,13.5,13.55,95800.0,11.4201,11.4455,11.4033,11.4455,95800.0
2010-04-27 15:10:00,13.55,13.56,13.52,13.53,62100.0,11.4455,11.4539,11.4201,11.4286,62100.0
2010-04-27 15:15:00,13.53,13.55,13.5,13.55,66000.0,11.4286,11.4455,11.4033,11.4455,66000.0
2010-04-27 15:20:00,13.56,13.57,13.53,13.55,64600.0,11.4539,11.4624,11.4286,11.4455,64600.0
2010-04-27 15:25:00,13.56,13.56,13.5,13.51,96200.0,11.4539,11.4539,11.4033,11.4117,96200.0
2010-04-27 15:30:00,13.51,13.52,13.49,13.51,136300.0,11.4117,11.4201,11.3948,11.4117,136300.0
2010-04-27 15:35:00,13.51,13.52,13.47,13.49,120800.0,11.4117,11.4201,11.3779,11.3948,120800.0
2010-04-27 15:40:00,13.48,13.48,13.43,13.48,185000.0,11.3864,11.3864,11.3441,11.3864,185000.0
2010-04-27 15:45:00,13.47,13.47,13.4,13.41,448400.0,11.3779,11.3779,11.3188,11.3272,448400.0
2010-04-27 15:50:00,13.41,13.43,13.37,13.39,263700.0,11.3272,11.3441,11.2934,11.3103,263700.0
2010-04-27 15:55:00,13.4,13.43,13.39,13.41,284200.0,11.3188,11.3441,11.3103,11.3272,284200.0
2010-04-28 09:30:00,13.48,13.66,13.47,13.65,117200.0,11.3864,11.5384,11.3779,11.53,117200.0
2010-04-28 09:35:00,13.66,13.81,13.63,13.78,124400.0,11.5384,11.6651,11.5131,11.6398,124400.0
2010-04-28 09:40:00,13.79,13.83,13.76,13.82,120200.0,11.6482,11.682,11.6229,11.6736,120200.0
2010-04-28 09:45:00,13.82,13.9,13.81,13.86,130900.0,11.6736,11.7411,11.6651,11.7073,130900.0
2010-04-28 09:50:00,13.86,13.86,13.72,13.79,125900.0,11.7073,11.7073,11.5891,11.6482,125900.0
2010-04-28 09:55:00,13.79,13.8,13.65,13.66,89600.0,11.6482,11.6567,11.53,11.5384,89600.0
2010-04-28 10:00:00,13.66,13.7,13.6,13.6,151400.0,11.5384,11.5722,11.4877,11.4877,151400.0
2010-04-28 10:05:00,13.6,13.63,13.55,13.57,94800.0,11.4877,11.5131,11.4455,11.4624,94800.0
2010-04-28 10:10:00,13.57,13.58,13.51,13.58,84500.0,11.4624,11.4708,11.4117,11.4708,84500.0
2010-04-28 10:15:00,13.58,13.65,13.58,13.63,55700.0,11.4708,11.53,11.4708,11.5131,55700.0
2010-04-28 10:20:00,13.63,13.66,13.6,13.64,127400.0,11.5131,11.5384,11.4877,11.5215,127400.0
2010-04-28 10:25:00,13.65,13.7,13.61,13.7,68200.0,11.53,11.5722,11.4962,11.5722,68200.0
2010-04-28 10:30:00,13.7,13.72,13.63,13.63,78600.0,11.5722,11.5891,11.5131,11.5131,78600.0
2010-04-28 10:35:00,13.63,13.64,13.55,13.58,129400.0,11.5131,11.5215,11.4455,11.4708,129400.0
2010-04-28 10:40:00,13.58,13.65,13.58,13.6,65800.0,11.4708,11.53,11.4708,11.4877,65800.0
2010-04-28 10:45:00,13.61,13.7,13.61,13.63,102800.0,11.4962,11.5722,11.4962,11.5131,102800.0
2010-04-28 10:50:00,13.63,13.72,13.63,13.68,83700.0,11.5131,11.5891,11.5131,11.5553,83700.0
2010-04-28 10:55:00,13.67,13.68,13.63,13.68,77900.0,11.5469,11.5553,11.5131,11.5553,77900.0
2010-04-28 11:00:00,13.69,13.71,13.66,13.71,122000.0,11.5637,11.5806,11.5384,11.5806,122000.0
2010-04-28 11:05:00,13.72,13.73,13.66,13.7,87600.0,11.5891,11.5975,11.5384,11.5722,87600.0
2010-04-28 11:10:00,13.69,13.72,13.69,13.7,70400.0,11.5637,11.5891,11.5637,11.5722,70400.0
2010-04-28 11:15:00,13.69,13.69,13.65,13.69,60600.0,11.5637,11.5637,11.53,11.5637,60600.0
2010-04-28 11:20:00,13.69,13.69,13.65,13.66,63500.0,11.5637,11.5637,11.53,11.5384,63500.0
2010-04-28 11:25:00,13.67,13.7,13.58,13.61,274500.0,11.5469,11.5722,11.4708,11.4962,274500.0
2010-04-28 11:30:00,13.63,13.66,13.58,13.65,215500.0,11.5131,11.5384,11.4708,11.53,215500.0
2010-04-28 11:35:00,13.65,13.65,13.5,13.58,353800.0,11.53,11.53,11.4033,11.4708,353800.0
2010-04-28 11:40:00,13.58,13.67,13.57,13.61,86500.0,11.4708,11.5469,11.4624,11.4962,86500.0
2010-04-28 11:45:00,13.61,13.61,13.58,13.6,77100.0,11.4962,11.4962,11.4708,11.4877,77100.0
2010-04-28 11:50:00,13.6,13.61,13.58,13.58,53100.0,11.4877,11.4962,11.4708,11.4708,53100.0
2010-04-28 11:55:00,13.58,13.63,13.58,13.61,46000.0,11.4708,11.5131,11.4708,11.4962,46000.0
2010-04-28 12:00:00,13.62,13.63,13.54,13.55,67700.0,11.5046,11.5131,11.437,11.4455,67700.0
2010-04-28 12:05:00,13.54,13.6,13.54,13.6,36300.0,11.437,11.4877,11.437,11.4877,36300.0
2010-04-28 12:10:00,13.6,13.61,13.57,13.61,68700.0,11.4877,11.4962,11.4624,11.4962,68700.0
2010-04-28 12:15:00,13.61,13.64,13.6,13.63,34700.0,11.4962,11.5215,11.4877,11.5131,34700.0
2010-04-28 12:20:00,13.62,13.69,13.6,13.69,48700.0,11.5046,11.5637,11.4877,11.5637,48700.0
2010-04-28 12:25:00,13.68,13.73,13.67,13.69,72900.0,11.5553,11.5975,11.5469,11.5637,72900.0
2010-04-28 12:30:00,13.69,13.73,13.69,13.7,32400.0,11.5637,11.5975,11.5637,11.5722,32400.0
2010-04-28 12:35:00,13.69,13.71,13.68,13.71,38700.0,11.5637,11.5806,11.5553,11.5806,38700.0
2010-04-28 12:40:00,13.71,13.71,13.69,13.7,33300.0,11.5806,11.5806,11.5637,11.5722,33300.0
2010-04-28 12:45:00,13.7,13.73,13.7,13.71,57000.0,11.5722,11.5975,11.5722,11.5806,57000.0
2010-04-28 12:50:00,13.72,13.77,13.71,13.76,23000.0,11.5891,11.6313,11.5806,11.6229,23000.0
2010-04-28 12:55:00,13.76,13.78,13.74,13.75,45600.0,11.6229,11.6398,11.606,11.6144,45600.0
2010-04-28 13:00:00,13.75,13.76,13.73,13.74,40700.0,11.6144,11.6229,11.5975,11.606,40700.0
2010-04-28 13:05:00,13.74,13.76,13.74,13.76,22700.0,11.606,11.6229,11.606,11.6229,22700.0
2010-04-28 13:10:00,13.76,13.81,13.75,13.81,62000.0,11.6229,11.6651,11.6144,11.6651,62000.0
2010-04-28 13:15:00,13.8,13.83,13.8,13.82,25700.0,11.6567,11.682,11.6567,11.6736,25700.0
2010-04-28 13:20:00,13.82,13.83,13.8,13.81,56300.0,11.6736,11.682,11.6567,11.6651,56300.0
2010-04-28 13:25:00,13.81,13.82,13.76,13.76,50900.0,11.6651,11.6736,11.6229,11.6229,50900.0
2010-04-28 13:30:00,13.76,13.78,13.75,13.75,49300.0,11.6229,11.6398,11.6144,11.6144,49300.0
2010-04-28 13:35:00,13.75,13.79,13.75,13.79,39700.0,11.6144,11.6482,11.6144,11.6482,39700.0
2010-04-28 13:40:00,13.79,13.79,13.74,13.74,17400.0,11.6482,11.6482,11.606,11.606,17400.0
2010-04-28 13:45:00,13.74,13.74,13.7,13.71,28700.0,11.606,11.606,11.5722,11.5806,28700.0
2010-04-28 13:50:00,13.71,13.73,13.69,13.69,36100.0,11.5806,11.5975,11.5637,11.5637,36100.0
2010-04-28 13:55:00,13.69,13.7,13.69,13.69,17900.0,11.5637,11.5722,11.5637,11.5637,17900.0
2010-04-28 14:00:00,13.69,13.72,13.69,13.71,43100.0,11.5637,11.5891,11.5637,11.5806,43100.0
2010-04-28 14:05:00,13.71,13.74,13.7,13.71,22300.0,11.5806,11.606,11.5722,11.5806,22300.0
2010-04-28 14:10:00,13.71,13.73,13.67,13.7,54500.0,11.5806,11.5975,11.5469,11.5722,54500.0
2010-04-28 14:15:00,13.7,13.75,13.66,13.66,104400.0,11.5722,11.6144,11.5384,11.5384,104400.0
2010-04-28 14:20:00,13.67,13.77,13.64,13.75,85700.0,11.5469,11.6313,11.5215,11.6144,85700.0
2010-04-28 14:25:00,13.75,13.82,13.75,13.78,91700.0,11.6144,11.6736,11.6144,11.6398,91700.0
2010-04-28 14:30:00,13.77,13.83,13.74,13.8,106700.0,11.6313,11.682,11.606,11.6567,106700.0
2010-04-28 14:35:00,13.79,13.81,13.78,13.8,78200.0,11.6482,11.6651,11.6398,11.6567,78200.0
2010-04-28 14:40:00,13.8,13.84,13.79,13.82,74500.0,11.6567,11.6904,11.6482,11.6736,74500.0
2010-04-28 14:45:00,13.82,13.85,13.76,13.79,129200.0,11.6736,11.6989,11.6229,11.6482,129200.0
2010-04-28 14:50:00,13.79,13.85,13.78,13.84,102200.0,11.6482,11.6989,11.6398,11.6904,102200.0
2010-04-28 14:55:00,13.84,13.89,13.81,13.84,154100.0,11.6904,11.7327,11.6651,11.6904,154100.0
2010-04-28 15:00:00,13.84,13.85,13.8,13.8,98800.0,11.6904,11.6989,11.6567,11.6567,98800.0
2010-04-28 15:05:00,13.8,13.8,13.75,13.76,71300.0,11.6567,11.6567,11.6144,11.6229,71300.0
2010-04-28 15:10:00,13.76,13.8,13.74,13.78,66200.0,11.6229,11.6567,11.606,11.6398,66200.0
2010-04-28 15:15:00,13.79,13.79,13.74,13.77,79600.0,11.6482,11.6482,11.606,11.6313,79600.0
2010-04-28 15:20:00,13.76,13.78,13.73,13.76,186800.0,11.6229,11.6398,11.5975,11.6229,186800.0
2010-04-28 15:25:00,13.77,13.79,13.75,13.77,81700.0,11.6313,11.6482,11.6144,11.6313,81700.0
2010-04-28 15:30:00,13.77,13.8,13.74,13.75,112400.0,11.6313,11.6567,11.606,11.6144,112400.0
2010-04-28 15:35:00,13.75,13.75,13.66,13.67,226400.0,11.6144,11.6144,11.5384,11.5469,226400.0
2010-04-28 15:40:00,13.66,13.67,13.62,13.66,189100.0,11.5384,11.5469,11.5046,11.5384,189100.0
2010-04-28 15:45:00,13.65,13.65,13.57,13.57,225200.0,11.53,11.53,11.4624,11.4624,225200.0
2010-04-28 15:50:00,13.57,13.63,13.56,13.63,181100.0,11.4624,11.5131,11.4539,11.5131,181100.0
2010-04-28 15:55:00,13.63,13.65,13.59,13.62,357800.0,11.5131,11.53,11.4793,11.5046,357800.0
2010-04-29 09:30:00,13.75,13.8,13.63,13.8,111300.0,11.6144,11.6567,11.5131,11.6567,111300.0
2010-04-29 09:35:00,13.79,14.01,13.79,14.01,317200.0,11.6482,11.834,11.6482,11.834,317200.0
2010-04-29 09:40:00,14.01,14.09,14.01,14.06,441300.0,11.834,11.9016,11.834,11.8763,441300.0
2010-04-29 09:45:00,14.06,14.13,14.06,14.11,362800.0,11.8763,11.9354,11.8763,11.9185,362800.0
2010-04-29 09:50:00,14.11,14.18,14.09,14.12,287900.0,11.9185,11.9776,11.9016,11.927,287900.0
2010-04-29 09:55:00,14.12,14.13,14.02,14.04,180300.0,11.927,11.9354,11.8425,11.8594,180300.0
2010-04-29 10:00:00,14.05,14.07,13.94,13.99,195800.0,11.8678,11.8847,11.7749,11.8172,195800.0
2010-04-29 10:05:00,13.99,14.04,13.97,14.0,201300.0,11.8172,11.8594,11.8003,11.8256,201300.0
2010-04-29 10:10:00,13.99,14.07,13.94,14.07,388000.0,11.8172,11.8847,11.7749,11.8847,388000.0
2010-04-29 10:15:00,14.06,14.08,14.01,14.02,160900.0,11.8763,11.8932,11.834,11.8425,160900.0
2010-04-29 10:20:00,14.01,14.11,14.01,14.11,59700.0,11.834,11.9185,11.834,11.9185,59700.0
2010-04-29 10:25:00,14.11,14.15,14.09,14.14,84600.0,11.9185,11.9523,11.9016,11.9439,84600.0
2010-04-29 10:30:00,14.15,14.16,14.12,14.13,62700.0,11.9523,11.9607,11.927,11.9354,62700.0
2010-04-29 10:35:00,14.13,14.14,14.1,14.11,119300.0,11.9354,11.9439,11.9101,11.9185,119300.0
2010-04-29 10:40:00,14.11,14.15,14.09,14.12,152800.0,11.9185,11.9523,11.9016,11.927,152800.0
2010-04-29 10:45:00,14.12,14.24,14.1,14.24,230500.0,11.927,12.0283,11.9101,12.0283,230500.0
2010-04-29 10:50:00,14.24,14.29,14.24,14.26,212900.0,12.0283,12.0706,12.0283,12.0452,212900.0
2010-04-29 10:55:00,14.27,14.32,14.26,14.32,117900.0,12.0537,12.0959,12.0452,12.0959,117900.0
2010-04-29 11:00:00,14.32,14.32,14.24,14.31,190000.0,12.0959,12.0959,12.0283,12.0874,190000.0
2010-04-29 11:05:00,14.31,14.36,14.28,14.36,281300.0,12.0874,12.1297,12.0621,12.1297,281300.0
2010-04-29 11:10:00,14.35,14.37,14.35,14.35,100500.0,12.1212,12.1381,12.1212,12.1212,100500.0
2010-04-29 11:15:00,14.35,14.36,14.31,14.33,170200.0,12.1212,12.1297,12.0874,12.1043,170200.0
2010-04-29 11:20:00,14.32,14.34,14.3,14.33,59800.0,12.0959,12.1128,12.079,12.1043,59800.0
2010-04-29 11:25:00,14.34,14.34,14.29,14.33,68600.0,12.1128,12.1128,12.0706,12.1043,68600.0
2010-04-29 11:30:00,14.33,14.33,14.29,14.32,68000.0,12.1043,12.1043,12.0706,12.0959,68000.0
2010-04-29 11:35:00,14.33,14.34,14.31,14.34,69800.0,12.1043,12.1128,12.0874,12.1128,69800.0
2010-04-29 11:40:00,14.34,14.35,14.3,14.33,126700.0,12.1128,12.1212,12.079,12.1043,126700.0
2010-04-29 11:45:00,14.32,14.33,14.29,14.31,44300.0,12.0959,12.1043,12.0706,12.0874,44300.0
2010-04-29 11:50:00,14.31,14.32,14.3,14.32,44300.0,12.0874,12.0959,12.079,12.0959,44300.0
2010-04-29 11:55:00,14.32,14.39,14.31,14.38,64900.0,12.0959,12.155,12.0874,12.1466,64900.0
2010-04-29 12:00:00,14.38,14.39,14.36,14.37,38400.0,12.1466,12.155,12.1297,12.1381,38400.0
2010-04-29 12:05:00,14.37,14.38,14.32,14.35,117700.0,12.1381,12.1466,12.0959,12.1212,117700.0
2010-04-29 12:10:00,14.35,14.36,14.31,14.34,74600.0,12.1212,12.1297,12.0874,12.1128,74600.0
2010-04-29 12:15:00,14.34,14.36,14.33,14.35,18400.0,12.1128,12.1297,12.1043,12.1212,18400.0
2010-04-29 12:20:00,14.35,14.36,14.29,14.3,51000.0,12.1212,12.1297,12.0706,12.079,51000.0
2010-04-29 12:25:00,14.3,14.31,14.25,14.27,79400.0,12.079,12.0874,12.0368,12.0537,79400.0
2010-04-29 12:30:00,14.28,14.31,14.25,14.3,47100.0,12.0621,12.0874,12.0368,12.079,47100.0
2010-04-29 12:35:00,14.3,14.31,14.25,14.27,78100.0,12.079,12.0874,12.0368,12.0537,78100.0
2010-04-29 12:40:00,14.26,14.32,14.26,14.31,37700.0,12.0452,12.0959,12.0452,12.0874,37700.0
2010-04-29 12:45:00,14.31,14.32,14.28,14.31,87800.0,12.0874,12.0959,12.0621,12.0874,87800.0
2010-04-29 12:50:00,14.3,14.33,14.28,14.33,66800.0,12.079,12.1043,12.0621,12.1043,66800.0
2010-04-29 12:55:00,14.33,14.33,14.28,14.29,62100.0,12.1043,12.1043,12.0621,12.0706,62100.0
2010-04-29 13:00:00,14.29,14.31,14.27,14.3,175700.0,12.0706,12.0874,12.0537,12.079,175700.0
2010-04-29 13:05:00,14.3,14.34,14.3,14.34,76500.0,12.079,12.1128,12.079,12.1128,76500.0
2010-04-29 13:10:00,14.33,14.34,14.28,14.29,57500.0,12.1043,12.1128,12.0621,12.0706,57500.0
2010-04-29 13:15:00,14.3,14.3,14.25,14.27,81400.0,12.079,12.079,12.0368,12.0537,81400.0
2010-04-29 13:20:00,14.27,14.3,14.26,14.3,50000.0,12.0537,12.079,12.0452,12.079,50000.0
2010-04-29 13:25:00,14.29,14.3,14.23,14.23,100900.0,12.0706,12.079,12.0199,12.0199,100900.0
2010-04-29 13:30:00,14.23,14.24,14.18,14.18,163100.0,12.0199,12.0283,11.9776,11.9776,163100.0
2010-04-29 13:35:00,14.18,14.19,14.14,14.17,180500.0,11.9776,11.9861,11.9439,11.9692,180500.0
2010-04-29 13:40:00,14.17,14.21,14.17,14.21,86900.0,11.9692,12.003,11.9692,12.003,86900.0
2010-04-29 13:45:00,14.21,14.24,14.2,14.22,42700.0,12.003,12.0283,11.9945,12.0114,42700.0
2010-04-29 13:50:00,14.23,14.26,14.22,14.26,30300.0,12.0199,12.0452,12.0114,12.0452,30300.0
2010-04-29 13:55:00,14.26,14.3,14.25,14.3,41400.0,12.0452,12.079,12.0368,12.079,41400.0
2010-04-29 14:00:00,14.3,14.34,14.29,14.33,102200.0,12.079,12.1128,12.0706,12.1043,102200.0
2010-04-29 14:05:00,14.34,14.36,14.32,14.34,186300.0,12.1128,12.1297,12.0959,12.1128,186300.0
2010-04-29 14:10:00,14.34,14.38,14.33,14.36,89200.0,12.1128,12.1466,12.1043,12.1297,89200.0
2010-04-29 14:15:00,14.35,14.38,14.35,14.38,45100.0,12.1212,12.1466,12.1212,12.1466,45100.0
2010-04-29 14:20:00,14.37,14.4,14.37,14.4,89500.0,12.1381,12.1635,12.1381,12.1635,89500.0
2010-04-29 14:25:00,14.39,14.4,14.38,14.39,62500.0,12.155,12.1635,12.1466,12.155,62500.0
2010-04-29 14:30:00,14.39,14.4,14.37,14.38,73600.0,12.155,12.1635,12.1381,12.1466,73600.0
2010-04-29 14:35:00,14.38,14.38,14.32,14.35,253300.0,12.1466,12.1466,12.0959,12.1212,253300.0
2010-04-29 14:40:00,14.35,14.4,14.35,14.39,109600.0,12.1212,12.1635,12.1212,12.155,109600.0
2010-04-29 14:45:00,14.38,14.41,14.38,14.41,82300.0,12.1466,12.1719,12.1466,12.1719,82300.0
2010-04-29 14:50:00,14.41,14.42,14.35,14.4,128800.0,12.1719,12.1804,12.1212,12.1635,128800.0
2010-04-29 14:55:00,14.39,14.4,14.34,14.35,157700.0,12.155,12.1635,12.1128,12.1212,157700.0
2010-04-29 15:00:00,14.35,14.36,14.28,14.29,153900.0,12.1212,12.1297,12.0621,12.0706,153900.0
2010-04-29 15:05:00,14.29,14.35,14.29,14.35,69100.0,12.0706,12.1212,12.0706,12.1212,69100.0
2010-04-29 15:10:00,14.35,14.35,14.3,14.3,79000.0,12.1212,12.1212,12.079,12.079,79000.0
2010-04-29 15:15:00,14.3,14.31,14.28,14.29,77100.0,12.079,12.0874,12.0621,12.0706,77100.0
2010-04-29 15:20:00,14.29,14.29,14.26,14.27,81000.0,12.0706,12.0706,12.0452,12.0537,81000.0
2010-04-29 15:25:00,14.28,14.32,14.25,14.28,442900.0,12.0621,12.0959,12.0368,12.0621,442900.0
2010-04-29 15:30:00,14.28,14.28,14.23,14.26,356800.0,12.0621,12.0621,12.0199,12.0452,356800.0
2010-04-29 15:35:00,14.25,14.32,14.25,14.32,143800.0,12.0368,12.0959,12.0368,12.0959,143800.0
2010-04-29 15:40:00,14.32,14.32,14.28,14.31,146100.0,12.0959,12.0959,12.0621,12.0874,146100.0
2010-04-29 15:45:00,14.31,14.31,14.29,14.31,229400.0,12.0874,12.0874,12.0706,12.0874,229400.0
2010-04-29 15:50:00,14.31,14.31,14.3,14.3,156600.0,12.0874,12.0874,12.079,12.079,156600.0
2010-04-29 15:55:00,14.3,14.31,14.2,14.23,866800.0,12.079,12.0874,11.9945,12.0199,866800.0
2010-04-30 09:30:00,15.04,15.3,14.97,15.25,780700.0,12.7041,12.9237,12.6449,12.8815,780700.0
2010-04-30 09:35:00,15.25,15.37,15.18,15.25,648700.0,12.8815,12.9828,12.8223,12.8815,648700.0
2010-04-30 09:40:00,15.24,15.44,15.23,15.4,539800.0,12.873,13.0419,12.8646,13.0082,539800.0
2010-04-30 09:45:00,15.4,15.43,15.23,15.24,579100.0,13.0082,13.0335,12.8646,12.873,579100.0
2010-04-30 09:50:00,15.24,15.26,15.1,15.19,405100.0,12.873,12.8899,12.7548,12.8308,405100.0
2010-04-30 09:55:00,15.2,15.22,15.03,15.13,228300.0,12.8392,12.8561,12.6956,12.7801,228300.0
2010-04-30 10:00:00,15.13,15.13,14.95,15.0,360000.0,12.7801,12.7801,12.628,12.6703,360000.0
2010-04-30 10:05:00,15.0,15.01,14.94,15.0,498000.0,12.6703,12.6787,12.6196,12.6703,498000.0
2010-04-30 10:10:00,15.0,15.09,14.98,15.0,224100.0,12.6703,12.7463,12.6534,12.6703,224100.0
2010-04-30 10:15:00,15.0,15.06,14.96,15.06,219800.0,12.6703,12.721,12.6365,12.721,219800.0
2010-04-30 10:20:00,15.06,15.09,14.98,15.0,287700.0,12.721,12.7463,12.6534,12.6703,287700.0
2010-04-30 10:25:00,15.01,15.03,14.95,14.96,175800.0,12.6787,12.6956,12.628,12.6365,175800.0
2010-04-30 10:30:00,14.96,15.06,14.96,15.02,241500.0,12.6365,12.721,12.6365,12.6872,241500.0
2010-04-30 10:35:00,15.02,15.02,14.95,14.96,253300.0,12.6872,12.6872,12.628,12.6365,253300.0
2010-04-30 10:40:00,14.95,15.01,14.95,15.01,218700.0,12.628,12.6787,12.628,12.6787,218700.0
2010-04-30 10:45:00,15.01,15.1,15.0,15.05,315200.0,12.6787,12.7548,12.6703,12.7125,315200.0
2010-04-30 10:50:00,15.05,15.1,14.97,14.99,232100.0,12.7125,12.7548,12.6449,12.6618,232100.0
2010-04-30 10:55:00,14.99,15.02,14.96,15.01,98900.0,12.6618,12.6872,12.6365,12.6787,98900.0
2010-04-30 11:00:00,15.03,15.1,15.03,15.07,153900.0,12.6956,12.7548,12.6956,12.7294,153900.0
2010-04-30 11:05:00,15.07,15.1,15.02,15.09,117300.0,12.7294,12.7548,12.6872,12.7463,117300.0
2010-04-30 11:10:00,15.1,15.14,15.08,15.13,158500.0,12.7548,12.7885,12.7379,12.7801,158500.0
2010-04-30 11:15:00,15.13,15.15,15.08,15.13,168200.0,12.7801,12.797,12.7379,12.7801,168200.0
2010-04-30 11:20:00,15.13,15.14,15.08,15.14,155800.0,12.7801,12.7885,12.7379,12.7885,155800.0
2010-04-30 11:25:00,15.14,15.14,15.0,15.02,212500.0,12.7885,12.7885,12.6703,12.6872,212500.0
2010-04-30 11:30:00,15.02,15.14,15.02,15.12,89900.0,12.6872,12.7885,12.6872,12.7716,89900.0
2010-04-30 11:35:00,15.12,15.14,15.1,15.1,71800.0,12.7716,12.7885,12.7548,12.7548,71800.0
2010-04-30 11:40:00,15.09,15.11,15.05,15.1,44000.0,12.7463,12.7632,12.7125,12.7548,44000.0
2010-04-30 11:45:00,15.09,15.17,15.09,15.14,85800.0,12.7463,12.8139,12.7463,12.7885,85800.0
2010-04-30 11:50:00,15.14,15.15,15.1,15.11,43800.0,12.7885,12.797,12.7548,12.7632,43800.0
2010-04-30 11:55:00,15.1,15.15,15.09,15.15,86100.0,12.7548,12.797,12.7463,12.797,86100.0
2010-04-30 12:00:00,15.15,15.15,15.08,15.1,99700.0,12.797,12.797,12.7379,12.7548,99700.0
2010-04-30 12:05:00,15.1,15.11,15.02,15.02,94300.0,12.7548,12.7632,12.6872,12.6872,94300.0
2010-04-30 12:10:00,15.03,15.06,15.0,15.04,136400.0,12.6956,12.721,12.6703,12.7041,136400.0
2010-04-30 12:15:00,15.04,15.05,14.98,14.99,209800.0,12.7041,12.7125,12.6534,12.6618,209800.0
2010-04-30 12:20:00,14.99,14.99,14.83,14.86,285800.0,12.6618,12.6618,12.5267,12.552,285800.0
2010-04-30 12:25:00,14.86,14.91,14.85,14.86,206000.0,12.552,12.5943,12.5436,12.552,206000.0
2010-04-30 12:30:00,14.87,14.94,14.85,14.87,91700.0,12.5605,12.6196,12.5436,12.5605,91700.0
2010-04-30 12:35:00,14.88,14.89,14.85,14.87,70100.0,12.5689,12.5774,12.5436,12.5605,70100.0
2010-04-30 12:40:00,14.86,14.89,14.85,14.87,91700.0,12.552,12.5774,12.5436,12.5605,91700.0
2010-04-30 12:45:00,14.86,14.89,14.86,14.88,57600.0,12.552,12.5774,12.552,12.5689,57600.0
2010-04-30 12:50:00,14.87,14.89,14.79,14.79,149700.0,12.5605,12.5774,12.4929,12.4929,149700.0
2010-04-30 12:55:00,14.79,14.8,14.69,14.69,179200.0,12.4929,12.5013,12.4084,12.4084,179200.0
2010-04-30 13:00:00,14.69,14.8,14.69,14.78,177600.0,12.4084,12.5013,12.4084,12.4845,177600.0
2010-04-30 13:05:00,14.78,14.78,14.69,14.71,89900.0,12.4845,12.4845,12.4084,12.4253,89900.0
2010-04-30 13:10:00,14.71,14.72,14.63,14.64,52000.0,12.4253,12.4338,12.3577,12.3662,52000.0
2010-04-30 13:15:00,14.64,14.76,14.63,14.76,110400.0,12.3662,12.4676,12.3577,12.4676,110400.0
2010-04-30 13:20:00,14.76,14.81,14.74,14.77,131600.0,12.4676,12.5098,12.4507,12.476,131600.0
2010-04-30 13:25:00,14.78,14.85,14.77,14.84,140500.0,12.4845,12.5436,12.476,12.5351,140500.0
2010-04-30 13:30:00,14.84,14.87,14.81,14.85,78200.0,12.5351,12.5605,12.5098,12.5436,78200.0
2010-04-30 13:35:00,14.85,14.91,14.84,14.89,70100.0,12.5436,12.5943,12.5351,12.5774,70100.0
2010-04-30 13:40:00,14.89,14.97,14.89,14.97,101200.0,12.5774,12.6449,12.5774,12.6449,101200.0
2010-04-30 13:45:00,14.97,14.98,14.91,14.91,56600.0,12.6449,12.6534,12.5943,12.5943,56600.0
2010-04-30 13:50:00,14.91,14.92,14.86,14.88,36300.0,12.5943,12.6027,12.552,12.5689,36300.0
2010-04-30 13:55:00,14.88,14.88,14.8,14.81,97400.0,12.5689,12.5689,12.5013,12.5098,97400.0
2010-04-30 14:00:00,14.81,14.82,14.78,14.8,55300.0,12.5098,12.5182,12.4845,12.5013,55300.0
2010-04-30 14:05:00,14.8,14.83,14.8,14.82,69600.0,12.5013,12.5267,12.5013,12.5182,69600.0
2010-04-30 14:10:00,14.83,14.83,14.79,14.82,72400.0,12.5267,12.5267,12.4929,12.5182,72400.0
2010-04-30 14:15:00,14.81,14.84,14.76,14.77,58100.0,12.5098,12.5351,12.4676,12.476,58100.0
2010-04-30 14:20:00,14.77,14.77,14.74,14.76,53100.0,12.476,12.476,12.4507,12.4676,53100.0
2010-04-30 14:25:00,14.76,14.78,14.71,14.72,153400.0,12.4676,12.4845,12.4253,12.4338,153400.0
2010-04-30 14:30:00,14.73,14.73,14.69,14.7,77400.0,12.4422,12.4422,12.4084,12.4169,77400.0
2010-04-30 14:35:00,14.7,14.72,14.66,14.66,156400.0,12.4169,12.4338,12.3831,12.3831,156400.0
2010-04-30 14:40:00,14.67,14.7,14.64,14.68,124800.0,12.3915,12.4169,12.3662,12.4,124800.0
2010-04-30 14:45:00,14.68,14.69,14.66,14.68,59200.0,12.4,12.4084,12.3831,12.4,59200.0
2010-04-30 14:50:00,14.69,14.72,14.66,14.7,135400.0,12.4084,12.4338,12.3831,12.4169,135400.0
2010-04-30 14:55:00,14.71,14.74,14.69,14.74,132100.0,12.4253,12.4507,12.4084,12.4507,132100.0
2010-04-30 15:00:00,14.73,14.78,14.73,14.74,98100.0,12.4422,12.4845,12.4422,12.4507,98100.0
2010-04-30 15:05:00,14.74,14.76,14.69,14.69,87200.0,12.4507,12.4676,12.4084,12.4084,87200.0
2010-04-30 15:10:00,14.7,14.76,14.69,14.76,98400.0,12.4169,12.4676,12.4084,12.4676,98400.0
2010-04-30 15:15:00,14.76,14.76,14.74,14.74,55600.0,12.4676,12.4676,12.4507,12.4507,55600.0
2010-04-30 15:20:00,14.75,14.78,14.72,14.78,109400.0,12.4591,12.4845,12.4338,12.4845,109400.0
2010-04-30 15:25:00,14.77,14.78,14.75,14.77,92300.0,12.476,12.4845,12.4591,12.476,92300.0
2010-04-30 15:30:00,14.77,14.78,14.76,14.77,87700.0,12.476,12.4845,12.4676,12.476,87700.0
2010-04-30 15:35:00,14.76,14.77,14.67,14.69,207300.0,12.4676,12.476,12.3915,12.4084,207300.0
2010-04-30 15:40:00,14.68,14.74,14.64,14.73,432400.0,12.4,12.4507,12.3662,12.4422,432400.0
2010-04-30 15:45:00,14.73,14.79,14.73,14.77,387600.0,12.4422,12.4929,12.4422,12.476,387600.0
2010-04-30 15:50:00,14.77,14.77,14.7,14.74,300900.0,12.476,12.476,12.4169,12.4507,300900.0
2010-04-30 15:55:00,14.74,14.75,14.66,14.68,643800.0,12.4507,12.4591,12.3831,12.4,643800.0
2010-05-03 09:30:00,14.71,14.74,14.66,14.7,134100.0,12.4253,12.4507,12.3831,12.4169,134100.0
2010-05-03 09:35:00,14.7,14.87,14.64,14.81,134900.0,12.4169,12.5605,12.3662,12.5098,134900.0
2010-05-03 09:40:00,14.82,14.86,14.76,14.85,77200.0,12.5182,12.552,12.4676,12.5436,77200.0
2010-05-03 09:45:00,14.85,14.93,14.83,14.84,153500.0,12.5436,12.6112,12.5267,12.5351,153500.0
2010-05-03 09:50:00,14.84,14.89,14.81,14.88,163500.0,12.5351,12.5774,12.5098,12.5689,163500.0
2010-05-03 09:55:00,14.89,14.89,14.76,14.77,101400.0,12.5774,12.5774,12.4676,12.476,101400.0
2010-05-03 10:00:00,14.77,14.86,14.77,14.86,76900.0,12.476,12.552,12.476,12.552,76900.0
2010-05-03 10:05:00,14.85,15.0,14.85,14.98,105800.0,12.5436,12.6703,12.5436,12.6534,105800.0
2010-05-03 10:10:00,14.97,15.02,14.97,14.98,148500.0,12.6449,12.6872,12.6449,12.6534,148500.0
2010-05-03 10:15:00,14.98,15.0,14.97,14.97,66800.0,12.6534,12.6703,12.6449,12.6449,66800.0
2010-05-03 10:20:00,14.98,15.03,14.97,15.03,79600.0,12.6534,12.6956,12.6449,12.6956,79600.0
2010-05-03 10:25:00,15.03,15.07,15.02,15.07,83600.0,12.6956,12.7294,12.6872,12.7294,83600.0
2010-05-03 10:30:00,15.07,15.07,15.04,15.04,75400.0,12.7294,12.7294,12.7041,12.7041,75400.0
2010-05-03 10:35:00,15.05,15.08,15.04,15.08,70600.0,12.7125,12.7379,12.7041,12.7379,70600.0
2010-05-03 10:40:00,15.08,15.08,15.02,15.07,65300.0,12.7379,12.7379,12.6872,12.7294,65300.0
2010-05-03 10:45:00,15.07,15.07,14.98,14.99,67800.0,12.7294,12.7294,12.6534,12.6618,67800.0
2010-05-03 10:50:00,15.0,15.01,14.9,14.93,90200.0,12.6703,12.6787,12.5858,12.6112,90200.0
2010-05-03 10:55:00,14.94,14.97,14.91,14.97,74900.0,12.6196,12.6449,12.5943,12.6449,74900.0
2010-05-03 11:00:00,14.96,14.98,14.94,14.97,47600.0,12.6365,12.6534,12.6196,12.6449,47600.0
2010-05-03 11:05:00,14.97,15.0,14.95,14.99,86800.0,12.6449,12.6703,12.628,12.6618,86800.0
2010-05-03 11:10:00,14.98,15.02,14.98,15.01,61500.0,12.6534,12.6872,12.6534,12.6787,61500.0
2010-05-03 11:15:00,15.0,15.03,14.99,15.01,42800.0,12.6703,12.6956,12.6618,12.6787,42800.0
2010-05-03 11:20:00,15.0,15.06,15.0,15.05,114000.0,12.6703,12.721,12.6703,12.7125,114000.0
2010-05-03 11:25:00,15.05,15.07,14.99,14.99,164100.0,12.7125,12.7294,12.6618,12.6618,164100.0
2010-05-03 11:30:00,15.0,15.01,14.98,15.0,94000.0,12.6703,12.6787,12.6534,12.6703,94000.0
2010-05-03 11:35:00,14.99,15.0,14.99,15.0,35300.0,12.6618,12.6703,12.6618,12.6703,35300.0
2010-05-03 11:40:00,14.99,15.01,14.97,15.0,60000.0,12.6618,12.6787,12.6449,12.6703,60000.0
2010-05-03 11:45:00,15.0,15.0,14.98,14.98,101200.0,12.6703,12.6703,12.6534,12.6534,101200.0
2010-05-03 11:50:00,14.98,15.0,14.98,14.99,67900.0,12.6534,12.6703,12.6534,12.6618,67900.0
2010-05-03 11:55:00,14.99,15.0,14.99,14.99,26900.0,12.6618,12.6703,12.6618,12.6618,26900.0
2010-05-03 12:00:00,14.99,15.0,14.99,15.0,49200.0,12.6618,12.6703,12.6618,12.6703,49200.0
2010-05-03 12:05:00,15.0,15.01,14.99,15.0,99400.0,12.6703,12.6787,12.6618,12.6703,99400.0
2010-05-03 12:10:00,15.0,15.05,14.99,15.04,66100.0,12.6703,12.7125,12.6618,12.7041,66100.0
2010-05-03 12:15:00,15.04,15.08,15.03,15.07,32400.0,12.7041,12.7379,12.6956,12.7294,32400.0
2010-05-03 12:20:00,15.08,15.13,15.07,15.11,70400.0,12.7379,12.7801,12.7294,12.7632,70400.0
2010-05-03 12:25:00,15.11,15.19,15.11,15.18,91500.0,12.7632,12.8308,12.7632,12.8223,91500.0
2010-05-03 12:30:00,15.18,15.2,15.17,15.18,91600.0,12.8223,12.8392,12.8139,12.8223,91600.0
2010-05-03 12:35:00,15.18,15.2,15.17,15.19,98800.0,12.8223,12.8392,12.8139,12.8308,98800.0
2010-05-03 12:40:00,15.19,15.2,15.16,15.19,34500.0,12.8308,12.8392,12.8054,12.8308,34500.0
2010-05-03 12:45:00,15.18,15.2,15.16,15.17,93900.0,12.8223,12.8392,12.8054,12.8139,93900.0
2010-05-03 12:50:00,15.17,15.18,15.13,15.14,77700.0,12.8139,12.8223,12.7801,12.7885,77700.0
2010-05-03 12:55:00,15.14,15.15,15.13,15.15,26100.0,12.7885,12.797,12.7801,12.797,26100.0
2010-05-03 13:00:00,15.15,15.15,15.13,15.14,44900.0,12.797,12.797,12.7801,12.7885,44900.0
2010-05-03 13:05:00,15.14,15.14,15.11,15.12,38300.0,12.7885,12.7885,12.7632,12.7716,38300.0
2010-05-03 13:10:00,15.11,15.12,15.09,15.09,53800.0,12.7632,12.7716,12.7463,12.7463,53800.0
2010-05-03 13:15:00,15.1,15.1,15.07,15.09,40300.0,12.7548,12.7548,12.7294,12.7463,40300.0
2010-05-03 13:20:00,15.08,15.1,15.08,15.1,31800.0,12.7379,12.7548,12.7379,12.7548,31800.0
2010-05-03 13:25:00,15.1,15.11,15.1,15.1,68800.0,12.7548,12.7632,12.7548,12.7548,68800.0
2010-05-03 13:30:00,15.11,15.12,15.09,15.11,92200.0,12.7632,12.7716,12.7463,12.7632,92200.0
2010-05-03 13:35:00,15.11,15.14,15.1,15.13,101000.0,12.7632,12.7885,12.7548,12.7801,101000.0
2010-05-03 13:40:00,15.14,15.15,15.11,15.12,93500.0,12.7885,12.797,12.7632,12.7716,93500.0
2010-05-03 13:45:00,15.11,15.13,15.11,15.13,54600.0,12.7632,12.7801,12.7632,12.7801,54600.0
2010-05-03 13:50:00,15.13,15.14,15.11,15.14,33900.0,12.7801,12.7885,12.7632,12.7885,33900.0
2010-05-03 13:55:00,15.13,15.15,15.13,15.15,31200.0,12.7801,12.797,12.7801,12.797,31200.0
2010-05-03 14:00:00,15.15,15.15,15.13,15.13,17300.0,12.797,12.797,12.7801,12.7801,17300.0
2010-05-03 14:05:00,15.14,15.14,15.12,15.13,61500.0,12.7885,12.7885,12.7716,12.7801,61500.0
2010-05-03 14:10:00,15.12,15.14,15.11,15.14,74500.0,12.7716,12.7885,12.7632,12.7885,74500.0
2010-05-03 14:15:00,15.15,15.15,15.14,15.15,54100.0,12.797,12.797,12.7885,12.797,54100.0
2010-05-03 14:20:00,15.14,15.15,15.13,15.14,80000.0,12.7885,12.797,12.7801,12.7885,80000.0
2010-05-03 14:25:00,15.14,15.15,15.12,15.13,93500.0,12.7885,12.797,12.7716,12.7801,93500.0
2010-05-03 14:30:00,15.12,15.13,15.08,15.08,46100.0,12.7716,12.7801,12.7379,12.7379,46100.0
2010-05-03 14:35:00,15.08,15.08,15.05,15.05,29800.0,12.7379,12.7379,12.7125,12.7125,29800.0
2010-05-03 14:40:00,15.06,15.07,15.04,15.06,72000.0,12.721,12.7294,12.7041,12.721,72000.0
2010-05-03 14:45:00,15.06,15.08,15.06,15.07,47200.0,12.721,12.7379,12.721,12.7294,47200.0
2010-05-03 14:50:00,15.07,15.1,15.07,15.09,363200.0,12.7294,12.7548,12.7294,12.7463,363200.0
2010-05-03 14:55:00,15.09,15.1,15.06,15.06,76300.0,12.7463,12.7548,12.721,12.721,76300.0
2010-05-03 15:00:00,15.06,15.06,15.04,15.06,49400.0,12.721,12.721,12.7041,12.721,49400.0
2010-05-03 15:05:00,15.06,15.1,15.05,15.06,74200.0,12.721,12.7548,12.7125,12.721,74200.0
2010-05-03 15:10:00,15.06,15.06,15.02,15.03,104100.0,12.721,12.721,12.6872,12.6956,104100.0
2010-05-03 15:15:00,15.03,15.03,15.0,15.0,56800.0,12.6956,12.6956,12.6703,12.6703,56800.0
2010-05-03 15:20:00,15.0,15.01,14.97,14.99,138600.0,12.6703,12.6787,12.6449,12.6618,138600.0
2010-05-03 15:25:00,14.99,15.03,14.97,14.99,79500.0,12.6618,12.6956,12.6449,12.6618,79500.0
2010-05-03 15:30:00,14.99,15.03,14.99,15.02,119200.0,12.6618,12.6956,12.6618,12.6872,119200.0
2010-05-03 15:35:00,15.03,15.04,14.98,15.0,97200.0,12.6956,12.7041,12.6534,12.6703,97200.0
2010-05-03 15:40:00,15.0,15.02,14.96,14.98,156700.0,12.6703,12.6872,12.6365,12.6534,156700.0
2010-05-03 15:45:00,14.98,15.01,14.97,14.99,157200.0,12.6534,12.6787,12.6449,12.6618,157200.0
2010-05-03 15:50:00,15.0,15.01,14.98,14.99,231100.0,12.6703,12.6787,12.6534,12.6618,231100.0
2010-05-03 15:55:00,15.0,15.0,14.97,14.97,362800.0,12.6703,12.6703,12.6449,12.6449,362800.0
2010-05-04 09:30:00,14.75,14.81,14.64,14.65,224800.0,12.4591,12.5098,12.3662,12.3746,224800.0
2010-05-04 09:35:00,14.66,14.76,14.65,14.75,136800.0,12.3831,12.4676,12.3746,12.4591,136800.0
2010-05-04 09:40:00,14.74,14.76,14.65,14.66,163700.0,12.4507,12.4676,12.3746,12.3831,163700.0
2010-05-04 09:45:00,14.66,14.79,14.65,14.78,100600.0,12.3831,12.4929,12.3746,12.4845,100600.0
2010-05-04 09:50:00,14.78,14.8,14.69,14.7,136900.0,12.4845,12.5013,12.4084,12.4169,136900.0
2010-05-04 09:55:00,14.7,14.81,14.7,14.78,228300.0,12.4169,12.5098,12.4169,12.4845,228300.0
2010-05-04 10:00:00,14.79,14.82,14.66,14.69,187300.0,12.4929,12.5182,12.3831,12.4084,187300.0
2010-05-04 10:05:00,14.69,14.7,14.63,14.63,185100.0,12.4084,12.4169,12.3577,12.3577,185100.0
2010-05-04 10:10:00,14.62,14.65,14.58,14.6,169600.0,12.3493,12.3746,12.3155,12.3324,169600.0
2010-05-04 10:15:00,14.6,14.6,14.49,14.5,152400.0,12.3324,12.3324,12.2395,12.2479,152400.0
2010-05-04 10:20:00,14.5,14.54,14.47,14.48,127100.0,12.2479,12.2817,12.2226,12.231,127100.0
2010-05-04 10:25:00,14.47,14.55,14.47,14.51,158100.0,12.2226,12.2902,12.2226,12.2564,158100.0
2010-05-04 10:30:00,14.52,14.52,14.46,14.46,237700.0,12.2648,12.2648,12.2142,12.2142,237700.0
2010-05-04 10:35:00,14.46,14.48,14.42,14.45,212000.0,12.2142,12.231,12.1804,12.2057,212000.0
2010-05-04 10:40:00,14.46,14.46,14.36,14.36,166900.0,12.2142,12.2142,12.1297,12.1297,166900.0
2010-05-04 10:45:00,14.37,14.4,14.33,14.33,104800.0,12.1381,12.1635,12.1043,12.1043,104800.0
2010-05-04 10:50:00,14.33,14.39,14.33,14.37,80000.0,12.1043,12.155,12.1043,12.1381,80000.0
2010-05-04 10:55:00,14.38,14.43,14.3,14.3,295200.0,12.1466,12.1888,12.079,12.079,295200.0
2010-05-04 11:00:00,14.3,14.31,14.25,14.29,168200.0,12.079,12.0874,12.0368,12.0706,168200.0
2010-05-04 11:05:00,14.29,14.33,14.27,14.33,138700.0,12.0706,12.1043,12.0537,12.1043,138700.0
2010-05-04 11:10:00,14.32,14.39,14.3,14.34,84300.0,12.0959,12.155,12.079,12.1128,84300.0
2010-05-04 11:15:00,14.35,14.41,14.35,14.39,94500.0,12.1212,12.1719,12.1212,12.155,94500.0
2010-05-04 11:20:00,14.4,14.45,14.39,14.42,81500.0,12.1635,12.2057,12.155,12.1804,81500.0
2010-05-04 11:25:00,14.42,14.45,14.37,14.38,102400.0,12.1804,12.2057,12.1381,12.1466,102400.0
2010-05-04 11:30:00,14.38,14.38,14.3,14.3,104600.0,12.1466,12.1466,12.079,12.079,104600.0
2010-05-04 11:35:00,14.29,14.31,14.22,14.22,107800.0,12.0706,12.0874,12.0114,12.0114,107800.0
2010-05-04 11:40:00,14.23,14.35,14.22,14.35,145100.0,12.0199,12.1212,12.0114,12.1212,145100.0
2010-05-04 11:45:00,14.36,14.39,14.31,14.35,108200.0,12.1297,12.155,12.0874,12.1212,108200.0
2010-05-04 11:50:00,14.35,14.42,14.35,14.4,65000.0,12.1212,12.1804,12.1212,12.1635,65000.0
2010-05-04 11:55:00,14.4,14.42,14.4,14.41,33600.0,12.1635,12.1804,12.1635,12.1719,33600.0
2010-05-04 12:00:00,14.41,14.42,14.36,14.38,70900.0,12.1719,12.1804,12.1297,12.1466,70900.0
2010-05-04 12:05:00,14.38,14.39,14.36,14.38,63100.0,12.1466,12.155,12.1297,12.1466,63100.0
2010-05-04 12:10:00,14.38,14.41,14.37,14.4,186600.0,12.1466,12.1719,12.1381,12.1635,186600.0
2010-05-04 12:15:00,14.4,14.42,14.37,14.39,97600.0,12.1635,12.1804,12.1381,12.155,97600.0
2010-05-04 12:20:00,14.39,14.4,14.34,14.35,79800.0,12.155,12.1635,12.1128,12.1212,79800.0
2010-05-04 12:25:00,14.34,14.38,14.33,14.34,85100.0,12.1128,12.1466,12.1043,12.1128,85100.0
2010-05-04 12:30:00,14.34,14.36,14.32,14.35,155500.0,12.1128,12.1297,12.0959,12.1212,155500.0
2010-05-04 12:35:00,14.36,14.42,14.35,14.42,65500.0,12.1297,12.1804,12.1212,12.1804,65500.0
2010-05-04 12:40:00,14.41,14.42,14.37,14.39,62700.0,12.1719,12.1804,12.1381,12.155,62700.0
2010-05-04 12:45:00,14.39,14.46,14.39,14.44,64700.0,12.155,12.2142,12.155,12.1973,64700.0
2010-05-04 12:50:00,14.43,14.46,14.43,14.44,49400.0,12.1888,12.2142,12.1888,12.1973,49400.0
2010-05-04 12:55:00,14.44,14.45,14.41,14.43,32300.0,12.1973,12.2057,12.1719,12.1888,32300.0
2010-05-04 13:00:00,14.43,14.45,14.42,14.43,42400.0,12.1888,12.2057,12.1804,12.1888,42400.0
2010-05-04 13:05:00,14.44,14.46,14.41,14.43,43000.0,12.1973,12.2142,12.1719,12.1888,43000.0
2010-05-04 13:10:00,14.43,14.43,14.42,14.42,19300.0,12.1888,12.1888,12.1804,12.1804,19300.0
2010-05-04 13:15:00,14.42,14.45,14.4,14.43,46800.0,12.1804,12.2057,12.1635,12.1888,46800.0
2010-05-04 13:20:00,14.43,14.44,14.39,14.42,46000.0,12.1888,12.1973,12.155,12.1804,46000.0
2010-05-04 13:25:00,14.42,14.44,14.4,14.43,58400.0,12.1804,12.1973,12.1635,12.1888,58400.0
2010-05-04 13:30:00,14.43,14.46,14.41,14.45,53200.0,12.1888,12.2142,12.1719,12.2057,53200.0
2010-05-04 13:35:00,14.45,14.46,14.43,14.44,46800.0,12.2057,12.2142,12.1888,12.1973,46800.0
2010-05-04 13:40:00,14.44,14.46,14.43,14.45,42600.0,12.1973,12.2142,12.1888,12.2057,42600.0
2010-05-04 13:45:00,14.45,14.53,14.43,14.52,111300.0,12.2057,12.2733,12.1888,12.2648,111300.0
2010-05-04 13:50:00,14.52,14.52,14.49,14.52,92600.0,12.2648,12.2648,12.2395,12.2648,92600.0
2010-05-04 13:55:00,14.52,14.53,14.51,14.52,30300.0,12.2648,12.2733,12.2564,12.2648,30300.0
2010-05-04 14:00:00,14.52,14.53,14.48,14.51,69900.0,12.2648,12.2733,12.231,12.2564,69900.0
2010-05-04 14:05:00,14.5,14.55,14.5,14.55,41100.0,12.2479,12.2902,12.2479,12.2902,41100.0
2010-05-04 14:10:00,14.55,14.57,14.54,14.54,40800.0,12.2902,12.3071,12.2817,12.2817,40800.0
2010-05-04 14:15:00,14.55,14.55,14.49,14.49,37600.0,12.2902,12.2902,12.2395,12.2395,37600.0
2010-05-04 14:20:00,14.49,14.53,14.49,14.53,35400.0,12.2395,12.2733,12.2395,12.2733,35400.0
2010-05-04 14:25:00,14.52,14.55,14.5,14.5,77700.0,12.2648,12.2902,12.2479,12.2479,77700.0
2010-05-04 14:30:00,14.5,14.56,14.5,14.51,59200.0,12.2479,12.2986,12.2479,12.2564,59200.0
2010-05-04 14:35:00,14.51,14.53,14.47,14.48,66800.0,12.2564,12.2733,12.2226,12.231,66800.0
2010-05-04 14:40:00,14.47,14.54,14.47,14.54,77300.0,12.2226,12.2817,12.2226,12.2817,77300.0
2010-05-04 14:45:00,14.54,14.54,14.5,14.51,43600.0,12.2817,12.2817,12.2479,12.2564,43600.0
2010-05-04 14:50:00,14.52,14.55,14.51,14.52,71800.0,12.2648,12.2902,12.2564,12.2648,71800.0
2010-05-04 14:55:00,14.52,14.57,14.52,14.54,105200.0,12.2648,12.3071,12.2648,12.2817,105200.0
2010-05-04 15:00:00,14.54,14.58,14.52,14.56,117800.0,12.2817,12.3155,12.2648,12.2986,117800.0
2010-05-04 15:05:00,14.56,14.59,14.53,14.55,132300.0,12.2986,12.324,12.2733,12.2902,132300.0
2010-05-04 15:10:00,14.54,14.57,14.53,14.56,47600.0,12.2817,12.3071,12.2733,12.2986,47600.0
2010-05-04 15:15:00,14.55,14.62,14.55,14.6,98100.0,12.2902,12.3493,12.2902,12.3324,98100.0
2010-05-04 15:20:00,14.6,14.6,14.56,14.59,69600.0,12.3324,12.3324,12.2986,12.324,69600.0
2010-05-04 15:25:00,14.59,14.6,14.57,14.6,72000.0,12.324,12.3324,12.3071,12.3324,72000.0
2010-05-04 15:30:00,14.6,14.65,14.59,14.62,198200.0,12.3324,12.3746,12.324,12.3493,198200.0
2010-05-04 15:35:00,14.62,14.62,14.57,14.57,145200.0,12.3493,12.3493,12.3071,12.3071,145200.0
2010-05-04 15:40:00,14.58,14.58,14.51,14.55,110000.0,12.3155,12.3155,12.2564,12.2902,110000.0
2010-05-04 15:45:00,14.55,14.6,14.55,14.59,224100.0,12.2902,12.3324,12.2902,12.324,224100.0
2010-05-04 15:50:00,14.6,14.63,14.57,14.62,261900.0,12.3324,12.3577,12.3071,12.3493,261900.0
2010-05-04 15:55:00,14.62,14.64,14.61,14.63,317200.0,12.3493,12.3662,12.3409,12.3577,317200.0
2010-05-05 09:30:00,14.38,14.4,14.06,14.09,210800.0,12.1466,12.1635,11.8763,11.9016,210800.0
2010-05-05 09:35:00,14.1,14.26,14.06,14.15,154800.0,11.9101,12.0452,11.8763,11.9523,154800.0
2010-05-05 09:40:00,14.16,14.37,14.05,14.32,180800.0,11.9607,12.1381,11.8678,12.0959,180800.0
2010-05-05 09:45:00,14.3,14.32,14.13,14.13,57000.0,12.079,12.0959,11.9354,11.9354,57000.0
2010-05-05 09:50:00,14.12,14.14,14.03,14.14,128600.0,11.927,11.9439,11.8509,11.9439,128600.0
2010-05-05 09:55:00,14.15,14.3,14.15,14.29,108600.0,11.9523,12.079,11.9523,12.0706,108600.0
2010-05-05 10:00:00,14.29,14.36,14.24,14.35,79300.0,12.0706,12.1297,12.0283,12.1212,79300.0
2010-05-05 10:05:00,14.36,14.47,14.35,14.36,111100.0,12.1297,12.2226,12.1212,12.1297,111100.0
2010-05-05 10:10:00,14.36,14.46,14.35,14.41,271900.0,12.1297,12.2142,12.1212,12.1719,271900.0
2010-05-05 10:15:00,14.42,14.54,14.39,14.54,110000.0,12.1804,12.2817,12.155,12.2817,110000.0
2010-05-05 10:20:00,14.53,14.58,14.48,14.48,110500.0,12.2733,12.3155,12.231,12.231,110500.0
2010-05-05 10:25:00,14.48,14.49,14.27,14.27,85700.0,12.231,12.2395,12.0537,12.0537,85700.0
2010-05-05 10:30:00,14.26,14.31,14.26,14.3,63800.0,12.0452,12.0874,12.0452,12.079,63800.0
2010-05-05 10:35:00,14.3,14.4,14.3,14.36,67100.0,12.079,12.1635,12.079,12.1297,67100.0
2010-05-05 10:40:00,14.36,14.48,14.36,14.41,62500.0,12.1297,12.231,12.1297,12.1719,62500.0
2010-05-05 10:45:00,14.41,14.48,14.4,14.45,96300.0,12.1719,12.231,12.1635,12.2057,96300.0
2010-05-05 10:50:00,14.46,14.5,14.42,14.42,41100.0,12.2142,12.2479,12.1804,12.1804,41100.0
2010-05-05 10:55:00,14.42,14.54,14.41,14.47,137600.0,12.1804,12.2817,12.1719,12.2226,137600.0
2010-05-05 11:00:00,14.47,14.47,14.37,14.39,58300.0,12.2226,12.2226,12.1381,12.155,58300.0
2010-05-05 11:05:00,14.38,14.41,14.35,14.37,38400.0,12.1466,12.1719,12.1212,12.1381,38400.0
2010-05-05 11:10:00,14.37,14.4,14.34,14.35,68100.0,12.1381,12.1635,12.1128,12.1212,68100.0
2010-05-05 11:15:00,14.35,14.36,14.3,14.35,80200.0,12.1212,12.1297,12.079,12.1212,80200.0
2010-05-05 11:20:00,14.36,14.39,14.33,14.35,71100.0,12.1297,12.155,12.1043,12.1212,71100.0
2010-05-05 11:25:00,14.34,14.38,14.33,14.36,67600.0,12.1128,12.1466,12.1043,12.1297,67600.0
2010-05-05 11:30:00,14.37,14.4,14.35,14.35,75800.0,12.1381,12.1635,12.1212,12.1212,75800.0
2010-05-05 11:35:00,14.36,14.4,14.35,14.37,40800.0,12.1297,12.1635,12.1212,12.1381,40800.0
2010-05-05 11:40:00,14.37,14.47,14.36,14.45,48800.0,12.1381,12.2226,12.1297,12.2057,48800.0
2010-05-05 11:45:00,14.45,14.55,14.45,14.55,52200.0,12.2057,12.2902,12.2057,12.2902,52200.0
2010-05-05 11:50:00,14.55,14.59,14.53,14.55,49500.0,12.2902,12.324,12.2733,12.2902,49500.0
2010-05-05 11:55:00,14.55,14.6,14.54,14.58,49300.0,12.2902,12.3324,12.2817,12.3155,49300.0
2010-05-05 12:00:00,14.57,14.62,14.57,14.62,59700.0,12.3071,12.3493,12.3071,12.3493,59700.0
2010-05-05 12:05:00,14.61,14.62,14.58,14.59,53500.0,12.3409,12.3493,12.3155,12.324,53500.0
2010-05-05 12:10:00,14.59,14.6,14.48,14.48,36300.0,12.324,12.3324,12.231,12.231,36300.0
2010-05-05 12:15:00,14.48,14.53,14.48,14.53,44700.0,12.231,12.2733,12.231,12.2733,44700.0
2010-05-05 12:20:00,14.53,14.53,14.44,14.44,51300.0,12.2733,12.2733,12.1973,12.1973,51300.0
2010-05-05 12:25:00,14.44,14.46,14.38,14.39,84500.0,12.1973,12.2142,12.1466,12.155,84500.0
2010-05-05 12:30:00,14.38,14.44,14.38,14.43,17300.0,12.1466,12.1973,12.1466,12.1888,17300.0
2010-05-05 12:35:00,14.43,14.43,14.38,14.38,29700.0,12.1888,12.1888,12.1466,12.1466,29700.0
2010-05-05 12:40:00,14.38,14.39,14.3,14.3,53800.0,12.1466,12.155,12.079,12.079,53800.0
2010-05-05 12:45:00,14.31,14.36,14.3,14.36,64400.0,12.0874,12.1297,12.079,12.1297,64400.0
2010-05-05 12:50:00,14.36,14.39,14.36,14.39,12300.0,12.1297,12.155,12.1297,12.155,12300.0
2010-05-05 12:55:00,14.39,14.4,14.36,14.37,17600.0,12.155,12.1635,12.1297,12.1381,17600.0
2010-05-05 13:00:00,14.38,14.39,14.3,14.33,46600.0,12.1466,12.155,12.079,12.1043,46600.0
2010-05-05 13:05:00,14.33,14.37,14.32,14.36,30100.0,12.1043,12.1381,12.0959,12.1297,30100.0
2010-05-05 13:10:00,14.36,14.37,14.33,14.33,17700.0,12.1297,12.1381,12.1043,12.1043,17700.0
2010-05-05 13:15:00,14.33,14.38,14.32,14.37,27800.0,12.1043,12.1466,12.0959,12.1381,27800.0
2010-05-05 13:20:00,14.38,14.43,14.37,14.42,29400.0,12.1466,12.1888,12.1381,12.1804,29400.0
2010-05-05 13:25:00,14.42,14.43,14.38,14.38,12600.0,12.1804,12.1888,12.1466,12.1466,12600.0
2010-05-05 13:30:00,14.39,14.4,14.37,14.37,41900.0,12.155,12.1635,12.1381,12.1381,41900.0
2010-05-05 13:35:00,14.37,14.44,14.3,14.44,152700.0,12.1381,12.1973,12.079,12.1973,152700.0
2010-05-05 13:40:00,14.44,14.44,14.37,14.37,22800.0,12.1973,12.1973,12.1381,12.1381,22800.0
2010-05-05 13:45:00,14.36,14.41,14.36,14.41,35100.0,12.1297,12.1719,12.1297,12.1719,35100.0
2010-05-05 13:50:00,14.41,14.43,14.39,14.41,33400.0,12.1719,12.1888,12.155,12.1719,33400.0
2010-05-05 13:55:00,14.41,14.42,14.35,14.36,36700.0,12.1719,12.1804,12.1212,12.1297,36700.0
2010-05-05 14:00:00,14.35,14.36,14.3,14.32,44200.0,12.1212,12.1297,12.079,12.0959,44200.0
2010-05-05 14:05:00,14.32,14.36,14.3,14.36,51200.0,12.0959,12.1297,12.079,12.1297,51200.0
2010-05-05 14:10:00,14.36,14.36,14.3,14.31,75900.0,12.1297,12.1297,12.079,12.0874,75900.0
2010-05-05 14:15:00,14.3,14.32,14.27,14.29,47400.0,12.079,12.0959,12.0537,12.0706,47400.0
2010-05-05 14:20:00,14.29,14.3,14.27,14.28,54000.0,12.0706,12.079,12.0537,12.0621,54000.0
2010-05-05 14:25:00,14.28,14.29,14.24,14.26,36100.0,12.0621,12.0706,12.0283,12.0452,36100.0
2010-05-05 14:30:00,14.26,14.26,14.21,14.22,64000.0,12.0452,12.0452,12.003,12.0114,64000.0
2010-05-05 14:35:00,14.23,14.23,14.15,14.16,68200.0,12.0199,12.0199,11.9523,11.9607,68200.0
2010-05-05 14:40:00,14.17,14.17,14.15,14.15,85900.0,11.9692,11.9692,11.9523,11.9523,85900.0
2010-05-05 14:45:00,14.15,14.16,14.1,14.11,118500.0,11.9523,11.9607,11.9101,11.9185,118500.0
2010-05-05 14:50:00,14.11,14.11,14.06,14.09,202500.0,11.9185,11.9185,11.8763,11.9016,202500.0
2010-05-05 14:55:00,14.09,14.09,14.05,14.06,328400.0,11.9016,11.9016,11.8678,11.8763,328400.0
2010-05-05 15:00:00,14.06,14.1,14.05,14.06,112100.0,11.8763,11.9101,11.8678,11.8763,112100.0
2010-05-05 15:05:00,14.06,14.12,14.06,14.12,143500.0,11.8763,11.927,11.8763,11.927,143500.0
2010-05-05 15:10:00,14.11,14.15,14.08,14.14,342100.0,11.9185,11.9523,11.8932,11.9439,342100.0
2010-05-05 15:15:00,14.14,14.15,14.07,14.08,82100.0,11.9439,11.9523,11.8847,11.8932,82100.0
2010-05-05 15:20:00,14.09,14.17,14.08,14.17,131600.0,11.9016,11.9692,11.8932,11.9692,131600.0
2010-05-05 15:25:00,14.17,14.18,14.12,14.16,143300.0,11.9692,11.9776,11.927,11.9607,143300.0
2010-05-05 15:30:00,14.16,14.17,14.11,14.11,133600.0,11.9607,11.9692,11.9185,11.9185,133600.0
2010-05-05 15:35:00,14.11,14.12,14.04,14.04,262200.0,11.9185,11.927,11.8594,11.8594,262200.0
2010-05-05 15:40:00,14.05,14.11,14.04,14.09,194700.0,11.8678,11.9185,11.8594,11.9016,194700.0
2010-05-05 15:45:00,14.09,14.14,14.06,14.13,166500.0,11.9016,11.9439,11.8763,11.9354,166500.0
2010-05-05 15:50:00,14.14,14.19,14.13,14.18,333900.0,11.9439,11.9861,11.9354,11.9776,333900.0
2010-05-05 15:55:00,14.19,14.19,14.14,14.15,314800.0,11.9861,11.9861,11.9439,11.9523,314800.0
2010-05-06 09:30:00,14.0,14.13,13.96,14.11,126700.0,11.8256,11.9354,11.7918,11.9185,126700.0
2010-05-06 09:35:00,14.1,14.23,14.1,14.13,183000.0,11.9101,12.0199,11.9101,11.9354,183000.0
2010-05-06 09:40:00,14.13,14.35,14.13,14.34,164500.0,11.9354,12.1212,11.9354,12.1128,164500.0
2010-05-06 09:45:00,14.34,14.38,14.13,14.17,145500.0,12.1128,12.1466,11.9354,11.9692,145500.0
2010-05-06 09:50:00,14.17,14.27,14.17,14.24,68300.0,11.9692,12.0537,11.9692,12.0283,68300.0
2010-05-06 09:55:00,14.24,14.29,14.19,14.28,44600.0,12.0283,12.0706,11.9861,12.0621,44600.0
2010-05-06 10:00:00,14.29,14.32,14.2,14.25,108500.0,12.0706,12.0959,11.9945,12.0368,108500.0
2010-05-06 10:05:00,14.25,14.3,14.23,14.27,78000.0,12.0368,12.079,12.0199,12.0537,78000.0
2010-05-06 10:10:00,14.27,14.3,14.25,14.29,55100.0,12.0537,12.079,12.0368,12.0706,55100.0
2010-05-06 10:15:00,14.29,14.35,14.26,14.35,70700.0,12.0706,12.1212,12.0452,12.1212,70700.0
2010-05-06 10:20:00,14.34,14.35,14.24,14.26,80700.0,12.1128,12.1212,12.0283,12.0452,80700.0
2010-05-06 10:25:00,14.26,14.26,14.06,14.07,85200.0,12.0452,12.0452,11.8763,11.8847,85200.0
2010-05-06 10:30:00,14.07,14.15,14.04,14.08,181600.0,11.8847,11.9523,11.8594,11.8932,181600.0
2010-05-06 10:35:00,14.09,14.1,14.03,14.1,388500.0,11.9016,11.9101,11.8509,11.9101,388500.0
2010-05-06 10:40:00,14.1,14.11,14.0,14.01,99900.0,11.9101,11.9185,11.8256,11.834,99900.0
2010-05-06 10:45:00,14.01,14.03,13.97,14.01,81900.0,11.834,11.8509,11.8003,11.834,81900.0
2010-05-06 10:50:00,14.0,14.03,13.97,13.97,82700.0,11.8256,11.8509,11.8003,11.8003,82700.0
2010-05-06 10:55:00,13.97,13.99,13.92,13.95,110000.0,11.8003,11.8172,11.758,11.7834,110000.0
2010-05-06 11:00:00,13.95,13.97,13.92,13.94,75700.0,11.7834,11.8003,11.758,11.7749,75700.0
2010-05-06 11:05:00,13.94,13.95,13.89,13.93,106500.0,11.7749,11.7834,11.7327,11.7665,106500.0
2010-05-06 11:10:00,13.93,13.94,13.85,13.88,132200.0,11.7665,11.7749,11.6989,11.7242,132200.0
2010-05-06 11:15:00,13.87,13.88,13.82,13.86,173300.0,11.7158,11.7242,11.6736,11.7073,173300.0
2010-05-06 11:20:00,13.87,13.9,13.85,13.87,67800.0,11.7158,11.7411,11.6989,11.7158,67800.0
2010-05-06 11:25:00,13.86,13.92,13.85,13.88,68100.0,11.7073,11.758,11.6989,11.7242,68100.0
2010-05-06 11:30:00,13.87,13.88,13.82,13.82,56400.0,11.7158,11.7242,11.6736,11.6736,56400.0
2010-05-06 11:35:00,13.81,13.85,13.8,13.84,70600.0,11.6651,11.6989,11.6567,11.6904,70600.0
2010-05-06 11:40:00,13.85,13.85,13.79,13.82,61400.0,11.6989,11.6989,11.6482,11.6736,61400.0
2010-05-06 11:45:00,13.81,13.82,13.76,13.79,94900.0,11.6651,11.6736,11.6229,11.6482,94900.0
2010-05-06 11:50:00,13.79,13.84,13.75,13.82,105500.0,11.6482,11.6904,11.6144,11.6736,105500.0
2010-05-06 11:55:00,13.82,13.86,13.79,13.85,57200.0,11.6736,11.7073,11.6482,11.6989,57200.0
2010-05-06 12:00:00,13.85,13.89,13.83,13.84,65500.0,11.6989,11.7327,11.682,11.6904,65500.0
2010-05-06 12:05:00,13.84,13.87,13.79,13.8,58800.0,11.6904,11.7158,11.6482,11.6567,58800.0
2010-05-06 12:10:00,13.79,13.88,13.79,13.85,61400.0,11.6482,11.7242,11.6482,11.6989,61400.0
2010-05-06 12:15:00,13.85,13.88,13.8,13.88,215000.0,11.6989,11.7242,11.6567,11.7242,215000.0
2010-05-06 12:20:00,13.88,13.91,13.86,13.89,73400.0,11.7242,11.7496,11.7073,11.7327,73400.0
2010-05-06 12:25:00,13.89,13.89,13.84,13.88,40100.0,11.7327,11.7327,11.6904,11.7242,40100.0
2010-05-06 12:30:00,13.88,13.91,13.81,13.87,72900.0,11.7242,11.7496,11.6651,11.7158,72900.0
2010-05-06 12:35:00,13.87,13.87,13.81,13.84,53100.0,11.7158,11.7158,11.6651,11.6904,53100.0
2010-05-06 12:40:00,13.84,13.84,13.77,13.8,43400.0,11.6904,11.6904,11.6313,11.6567,43400.0
2010-05-06 12:45:00,13.79,13.8,13.75,13.75,48600.0,11.6482,11.6567,11.6144,11.6144,48600.0
2010-05-06 12:50:00,13.76,13.76,13.74,13.74,61400.0,11.6229,11.6229,11.606,11.606,61400.0
2010-05-06 12:55:00,13.75,13.77,13.71,13.77,74500.0,11.6144,11.6313,11.5806,11.6313,74500.0
2010-05-06 13:00:00,13.76,13.79,13.76,13.78,54000.0,11.6229,11.6482,11.6229,11.6398,54000.0
2010-05-06 13:05:00,13.78,13.81,13.76,13.77,102100.0,11.6398,11.6651,11.6229,11.6313,102100.0
2010-05-06 13:10:00,13.77,13.78,13.7,13.7,86200.0,11.6313,11.6398,11.5722,11.5722,86200.0
2010-05-06 13:15:00,13.7,13.71,13.65,13.66,140800.0,11.5722,11.5806,11.53,11.5384,140800.0
2010-05-06 13:20:00,13.67,13.68,13.61,13.62,89900.0,11.5469,11.5553,11.4962,11.5046,89900.0
2010-05-06 13:25:00,13.61,13.64,13.6,13.64,37700.0,11.4962,11.5215,11.4877,11.5215,37700.0
2010-05-06 13:30:00,13.64,13.66,13.63,13.65,44200.0,11.5215,11.5384,11.5131,11.53,44200.0
2010-05-06 13:35:00,13.65,13.65,13.57,13.59,134400.0,11.53,11.53,11.4624,11.4793,134400.0
2010-05-06 13:40:00,13.58,13.6,13.56,13.58,90300.0,11.4708,11.4877,11.4539,11.4708,90300.0
2010-05-06 13:45:00,13.58,13.59,13.56,13.56,101600.0,11.4708,11.4793,11.4539,11.4539,101600.0
2010-05-06 13:50:00,13.56,13.58,13.55,13.56,77400.0,11.4539,11.4708,11.4455,11.4539,77400.0
2010-05-06 13:55:00,13.57,13.57,13.52,13.56,144500.0,11.4624,11.4624,11.4201,11.4539,144500.0
2010-05-06 14:00:00,13.57,13.6,13.53,13.55,177300.0,11.4624,11.4877,11.4286,11.4455,177300.0
2010-05-06 14:05:00,13.54,13.58,13.5,13.5,186000.0,11.437,11.4708,11.4033,11.4033,186000.0
2010-05-06 14:10:00,13.51,13.53,13.44,13.52,190000.0,11.4117,11.4286,11.3526,11.4201,190000.0
2010-05-06 14:15:00,13.51,13.53,13.46,13.47,268600.0,11.4117,11.4286,11.3695,11.3779,268600.0
2010-05-06 14:20:00,13.48,13.48,13.38,13.43,305100.0,11.3864,11.3864,11.3019,11.3441,305100.0
2010-05-06 14:25:00,13.42,13.46,13.38,13.41,188700.0,11.3357,11.3695,11.3019,11.3272,188700.0
2010-05-06 14:30:00,13.41,13.41,13.35,13.38,207300.0,11.3272,11.3272,11.2766,11.3019,207300.0
2010-05-06 14:35:00,13.38,13.4,13.21,13.22,234300.0,11.3019,11.3188,11.1583,11.1667,234300.0
2010-05-06 14:40:00,13.21,13.23,12.86,12.88,512200.0,11.1583,11.1752,10.8627,10.8795,512200.0
2010-05-06 14:45:00,12.92,13.04,12.64,12.93,587500.0,10.9133,11.0147,10.6768,10.9218,587500.0
2010-05-06 14:50:00,12.94,13.41,12.9,13.32,152400.0,10.9302,11.3272,10.8964,11.2512,152400.0
2010-05-06 14:55:00,13.32,13.42,13.21,13.26,151000.0,11.2512,11.3357,11.1583,11.2005,151000.0
2010-05-06 15:00:00,13.28,13.52,13.15,13.45,217600.0,11.2174,11.4201,11.1076,11.361,217600.0
2010-05-06 15:05:00,13.45,13.75,13.41,13.69,210700.0,11.361,11.6144,11.3272,11.5637,210700.0
2010-05-06 15:10:00,13.72,13.79,13.47,13.5,180400.0,11.5891,11.6482,11.3779,11.4033,180400.0
2010-05-06 15:15:00,13.51,13.65,13.39,13.43,139900.0,11.4117,11.53,11.3103,11.3441,139900.0
2010-05-06 15:20:00,13.41,13.44,13.17,13.34,193000.0,11.3272,11.3526,11.1245,11.2681,193000.0
2010-05-06 15:25:00,13.35,13.41,13.22,13.41,171600.0,11.2766,11.3272,11.1667,11.3272,171600.0
2010-05-06 15:30:00,13.41,13.6,13.37,13.59,240800.0,11.3272,11.4877,11.2934,11.4793,240800.0
2010-05-06 15:35:00,13.58,13.66,13.49,13.56,223800.0,11.4708,11.5384,11.3948,11.4539,223800.0
2010-05-06 15:40:00,13.56,13.66,13.54,13.66,123100.0,11.4539,11.5384,11.437,11.5384,123100.0
2010-05-06 15:45:00,13.65,13.91,13.63,13.84,212400.0,11.53,11.7496,11.5131,11.6904,212400.0
2010-05-06 15:50:00,13.85,13.87,13.73,13.76,247800.0,11.6989,11.7158,11.5975,11.6229,247800.0
2010-05-06 15:55:00,13.75,13.75,13.6,13.61,322100.0,11.6144,11.6144,11.4877,11.4962,322100.0
2010-05-07 09:30:00,13.62,13.68,13.32,13.46,157500.0,11.5046,11.5553,11.2512,11.3695,157500.0
2010-05-07 09:35:00,13.46,13.77,13.44,13.76,216200.0,11.3695,11.6313,11.3526,11.6229,216200.0
2010-05-07 09:40:00,13.76,13.85,13.64,13.82,254400.0,11.6229,11.6989,11.5215,11.6736,254400.0
2010-05-07 09:45:00,13.82,13.87,13.54,13.71,221100.0,11.6736,11.7158,11.437,11.5806,221100.0
2010-05-07 09:50:00,13.7,13.78,13.56,13.59,150700.0,11.5722,11.6398,11.4539,11.4793,150700.0
2010-05-07 09:55:00,13.59,13.62,13.46,13.51,235600.0,11.4793,11.5046,11.3695,11.4117,235600.0
2010-05-07 10:00:00,13.5,13.52,13.26,13.28,179500.0,11.4033,11.4201,11.2005,11.2174,179500.0
2010-05-07 10:05:00,13.27,13.48,13.23,13.4,134400.0,11.209,11.3864,11.1752,11.3188,134400.0
2010-05-07 10:10:00,13.4,13.45,13.29,13.31,151700.0,11.3188,11.361,11.2259,11.2428,151700.0
2010-05-07 10:15:00,13.32,13.36,13.24,13.27,104000.0,11.2512,11.285,11.1836,11.209,104000.0
2010-05-07 10:20:00,13.27,13.27,13.09,13.11,168100.0,11.209,11.209,11.0569,11.0738,168100.0
2010-05-07 10:25:00,13.11,13.12,12.92,13.05,223700.0,11.0738,11.0823,10.9133,11.0231,223700.0
2010-05-07 10:30:00,13.06,13.23,13.02,13.09,256600.0,11.0316,11.1752,10.9978,11.0569,256600.0
2010-05-07 10:35:00,13.07,13.35,13.05,13.28,226200.0,11.04,11.2766,11.0231,11.2174,226200.0
2010-05-07 10:40:00,13.29,13.29,13.11,13.17,94700.0,11.2259,11.2259,11.0738,11.1245,94700.0
2010-05-07 10:45:00,13.18,13.29,13.13,13.22,116700.0,11.133,11.2259,11.0907,11.1667,116700.0
2010-05-07 10:50:00,13.22,13.3,13.14,13.3,90000.0,11.1667,11.2343,11.0992,11.2343,90000.0
2010-05-07 10:55:00,13.29,13.31,13.23,13.23,135000.0,11.2259,11.2428,11.1752,11.1752,135000.0
2010-05-07 11:00:00,13.23,13.33,13.2,13.27,103500.0,11.1752,11.2597,11.1498,11.209,103500.0
2010-05-07 11:05:00,13.26,13.39,13.25,13.38,122100.0,11.2005,11.3103,11.1921,11.3019,122100.0
2010-05-07 11:10:00,13.38,13.43,13.35,13.41,125200.0,11.3019,11.3441,11.2766,11.3272,125200.0
2010-05-07 11:15:00,13.41,13.59,13.41,13.48,156100.0,11.3272,11.4793,11.3272,11.3864,156100.0
2010-05-07 11:20:00,13.48,13.58,13.46,13.5,102900.0,11.3864,11.4708,11.3695,11.4033,102900.0
2010-05-07 11:25:00,13.49,13.49,13.39,13.4,85900.0,11.3948,11.3948,11.3103,11.3188,85900.0
2010-05-07 11:30:00,13.4,13.43,13.29,13.34,123400.0,11.3188,11.3441,11.2259,11.2681,123400.0
2010-05-07 11:35:00,13.34,13.42,13.3,13.38,127800.0,11.2681,11.3357,11.2343,11.3019,127800.0
2010-05-07 11:40:00,13.38,13.48,13.37,13.48,81800.0,11.3019,11.3864,11.2934,11.3864,81800.0
2010-05-07 11:45:00,13.48,13.57,13.47,13.55,74400.0,11.3864,11.4624,11.3779,11.4455,74400.0
2010-05-07 11:50:00,13.56,13.59,13.46,13.53,113800.0,11.4539,11.4793,11.3695,11.4286,113800.0
2010-05-07 11:55:00,13.52,13.54,13.48,13.51,109700.0,11.4201,11.437,11.3864,11.4117,109700.0
2010-05-07 12:00:00,13.51,13.53,13.42,13.49,107600.0,11.4117,11.4286,11.3357,11.3948,107600.0
2010-05-07 12:05:00,13.48,13.56,13.47,13.56,103600.0,11.3864,11.4539,11.3779,11.4539,103600.0
2010-05-07 12:10:00,13.56,13.59,13.52,13.58,68100.0,11.4539,11.4793,11.4201,11.4708,68100.0
2010-05-07 12:15:00,13.59,13.64,13.58,13.61,132800.0,11.4793,11.5215,11.4708,11.4962,132800.0
2010-05-07 12:20:00,13.61,13.64,13.51,13.51,89900.0,11.4962,11.5215,11.4117,11.4117,89900.0
2010-05-07 12:25:00,13.51,13.53,13.42,13.47,155200.0,11.4117,11.4286,11.3357,11.3779,155200.0
2010-05-07 12:30:00,13.47,13.47,13.31,13.34,92300.0,11.3779,11.3779,11.2428,11.2681,92300.0
2010-05-07 12:35:00,13.34,13.41,13.33,13.35,70000.0,11.2681,11.3272,11.2597,11.2766,70000.0
2010-05-07 12:40:00,13.35,13.42,13.34,13.34,62800.0,11.2766,11.3357,11.2681,11.2681,62800.0
2010-05-07 12:45:00,13.34,13.43,13.34,13.4,64600.0,11.2681,11.3441,11.2681,11.3188,64600.0
2010-05-07 12:50:00,13.41,13.45,13.32,13.35,69800.0,11.3272,11.361,11.2512,11.2766,69800.0
2010-05-07 12:55:00,13.36,13.39,13.3,13.3,63100.0,11.285,11.3103,11.2343,11.2343,63100.0
2010-05-07 13:00:00,13.3,13.33,13.27,13.29,73200.0,11.2343,11.2597,11.209,11.2259,73200.0
2010-05-07 13:05:00,13.29,13.3,13.22,13.22,61700.0,11.2259,11.2343,11.1667,11.1667,61700.0
2010-05-07 13:10:00,13.22,13.24,13.16,13.2,118200.0,11.1667,11.1836,11.1161,11.1498,118200.0
2010-05-07 13:15:00,13.2,13.3,13.19,13.22,99900.0,11.1498,11.2343,11.1414,11.1667,99900.0
2010-05-07 13:20:00,13.23,13.24,13.19,13.19,42200.0,11.1752,11.1836,11.1414,11.1414,42200.0
2010-05-07 13:25:00,13.2,13.24,13.19,13.22,71900.0,11.1498,11.1836,11.1414,11.1667,71900.0
2010-05-07 13:30:00,13.22,13.28,13.19,13.28,56000.0,11.1667,11.2174,11.1414,11.2174,56000.0
2010-05-07 13:35:00,13.27,13.31,13.23,13.25,40600.0,11.209,11.2428,11.1752,11.1921,40600.0
2010-05-07 13:40:00,13.24,13.34,13.22,13.33,85400.0,11.1836,11.2681,11.1667,11.2597,85400.0
2010-05-07 13:45:00,13.33,13.35,13.28,13.3,58500.0,11.2597,11.2766,11.2174,11.2343,58500.0
2010-05-07 13:50:00,13.29,13.29,13.24,13.24,42900.0,11.2259,11.2259,11.1836,11.1836,42900.0
2010-05-07 13:55:00,13.24,13.29,13.23,13.25,66500.0,11.1836,11.2259,11.1752,11.1921,66500.0
2010-05-07 14:00:00,13.25,13.29,13.18,13.2,70500.0,11.1921,11.2259,11.133,11.1498,70500.0
2010-05-07 14:05:00,13.19,13.23,13.13,13.14,103800.0,11.1414,11.1752,11.0907,11.0992,103800.0
2010-05-07 14:10:00,13.14,13.18,13.12,13.13,66200.0,11.0992,11.133,11.0823,11.0907,66200.0
2010-05-07 14:15:00,13.12,13.17,13.11,13.14,160100.0,11.0823,11.1245,11.0738,11.0992,160100.0
2010-05-07 14:20:00,13.13,13.14,13.06,13.07,116600.0,11.0907,11.0992,11.0316,11.04,116600.0
2010-05-07 14:25:00,13.07,13.1,13.05,13.06,97900.0,11.04,11.0654,11.0231,11.0316,97900.0
2010-05-07 14:30:00,13.05,13.12,13.05,13.12,70000.0,11.0231,11.0823,11.0231,11.0823,70000.0
2010-05-07 14:35:00,13.12,13.13,13.07,13.11,67200.0,11.0823,11.0907,11.04,11.0738,67200.0
2010-05-07 14:40:00,13.1,13.18,13.09,13.11,73400.0,11.0654,11.133,11.0569,11.0738,73400.0
2010-05-07 14:45:00,13.1,13.11,13.05,13.05,61400.0,11.0654,11.0738,11.0231,11.0231,61400.0
2010-05-07 14:50:00,13.06,13.07,13.02,13.05,98400.0,11.0316,11.04,10.9978,11.0231,98400.0
2010-05-07 14:55:00,13.06,13.09,13.03,13.09,78200.0,11.0316,11.0569,11.0063,11.0569,78200.0
2010-05-07 15:00:00,13.09,13.11,13.04,13.07,120800.0,11.0569,11.0738,11.0147,11.04,120800.0
2010-05-07 15:05:00,13.07,13.09,13.02,13.02,88300.0,11.04,11.0569,10.9978,10.9978,88300.0
2010-05-07 15:10:00,13.02,13.03,12.98,12.99,125400.0,10.9978,11.0063,10.964,10.9725,125400.0
2010-05-07 15:15:00,12.99,13.08,12.94,13.08,157400.0,10.9725,11.0485,10.9302,11.0485,157400.0
2010-05-07 15:20:00,13.08,13.13,13.04,13.1,115700.0,11.0485,11.0907,11.0147,11.0654,115700.0
2010-05-07 15:25:00,13.1,13.14,13.06,13.07,264100.0,11.0654,11.0992,11.0316,11.04,264100.0
2010-05-07 15:30:00,13.08,13.1,12.96,13.01,200400.0,11.0485,11.0654,10.9471,10.9894,200400.0
2010-05-07 15:35:00,13.01,13.04,12.97,12.98,219500.0,10.9894,11.0147,10.9556,10.964,219500.0
2010-05-07 15:40:00,12.99,13.07,12.99,13.04,213200.0,10.9725,11.04,10.9725,11.0147,213200.0
2010-05-07 15:45:00,13.04,13.07,13.0,13.06,303600.0,11.0147,11.04,10.9809,11.0316,303600.0
2010-05-07 15:50:00,13.05,13.06,13.01,13.02,231400.0,11.0231,11.0316,10.9894,10.9978,231400.0
2010-05-07 15:55:00,13.02,13.07,13.01,13.05,306300.0,10.9978,11.04,10.9894,11.0231,306300.0
2010-05-10 09:30:00,13.72,13.93,13.37,13.85,286100.0,11.5891,11.7665,11.2934,11.6989,286100.0
2010-05-10 09:35:00,13.83,13.84,13.72,13.79,126900.0,11.682,11.6904,11.5891,11.6482,126900.0
2010-05-10 09:40:00,13.8,13.94,13.8,13.9,172100.0,11.6567,11.7749,11.6567,11.7411,172100.0
2010-05-10 09:45:00,13.91,13.97,13.89,13.97,166100.0,11.7496,11.8003,11.7327,11.8003,166100.0
2010-05-10 09:50:00,13.97,13.97,13.86,13.88,178700.0,11.8003,11.8003,11.7073,11.7242,178700.0
2010-05-10 09:55:00,13.88,13.88,13.8,13.84,138800.0,11.7242,11.7242,11.6567,11.6904,138800.0
2010-05-10 10:00:00,13.83,13.84,13.78,13.79,200900.0,11.682,11.6904,11.6398,11.6482,200900.0
2010-05-10 10:05:00,13.79,13.81,13.76,13.79,161900.0,11.6482,11.6651,11.6229,11.6482,161900.0
2010-05-10 10:10:00,13.78,13.83,13.75,13.8,176400.0,11.6398,11.682,11.6144,11.6567,176400.0
2010-05-10 10:15:00,13.8,13.81,13.71,13.72,247600.0,11.6567,11.6651,11.5806,11.5891,247600.0
2010-05-10 10:20:00,13.72,13.77,13.69,13.72,150700.0,11.5891,11.6313,11.5637,11.5891,150700.0
2010-05-10 10:25:00,13.72,13.74,13.64,13.67,208100.0,11.5891,11.606,11.5215,11.5469,208100.0
2010-05-10 10:30:00,13.67,13.74,13.67,13.67,348700.0,11.5469,11.606,11.5469,11.5469,348700.0
2010-05-10 10:35:00,13.67,13.72,13.63,13.68,147500.0,11.5469,11.5891,11.5131,11.5553,147500.0
2010-05-10 10:40:00,13.68,13.7,13.61,13.62,86100.0,11.5553,11.5722,11.4962,11.5046,86100.0
2010-05-10 10:45:00,13.63,13.65,13.58,13.6,223100.0,11.5131,11.53,11.4708,11.4877,223100.0
2010-05-10 10:50:00,13.6,13.74,13.58,13.74,227500.0,11.4877,11.606,11.4708,11.606,227500.0
2010-05-10 10:55:00,13.74,13.75,13.63,13.68,107200.0,11.606,11.6144,11.5131,11.5553,107200.0
2010-05-10 11:00:00,13.67,13.76,13.67,13.75,118400.0,11.5469,11.6229,11.5469,11.6144,118400.0
2010-05-10 11:05:00,13.75,13.82,13.75,13.79,84200.0,11.6144,11.6736,11.6144,11.6482,84200.0
2010-05-10 11:10:00,13.78,13.8,13.77,13.79,95600.0,11.6398,11.6567,11.6313,11.6482,95600.0
2010-05-10 11:15:00,13.78,13.79,13.73,13.74,96900.0,11.6398,11.6482,11.5975,11.606,96900.0
2010-05-10 11:20:00,13.74,13.79,13.72,13.79,87900.0,11.606,11.6482,11.5891,11.6482,87900.0
2010-05-10 11:25:00,13.78,13.84,13.77,13.83,79400.0,11.6398,11.6904,11.6313,11.682,79400.0
2010-05-10 11:30:00,13.84,13.87,13.82,13.87,46300.0,11.6904,11.7158,11.6736,11.7158,46300.0
2010-05-10 11:35:00,13.87,13.96,13.87,13.95,91100.0,11.7158,11.7918,11.7158,11.7834,91100.0
2010-05-10 11:40:00,13.94,13.97,13.93,13.97,58400.0,11.7749,11.8003,11.7665,11.8003,58400.0
2010-05-10 11:45:00,13.97,14.0,13.91,13.93,97500.0,11.8003,11.8256,11.7496,11.7665,97500.0
2010-05-10 11:50:00,13.94,14.0,13.93,14.0,81900.0,11.7749,11.8256,11.7665,11.8256,81900.0
2010-05-10 11:55:00,14.0,14.01,13.98,14.0,62200.0,11.8256,11.834,11.8087,11.8256,62200.0
2010-05-10 12:00:00,13.99,14.0,13.96,13.97,34900.0,11.8172,11.8256,11.7918,11.8003,34900.0
2010-05-10 12:05:00,13.97,13.99,13.95,13.98,36700.0,11.8003,11.8172,11.7834,11.8087,36700.0
2010-05-10 12:10:00,13.98,14.01,13.95,14.01,38700.0,11.8087,11.834,11.7834,11.834,38700.0
2010-05-10 12:15:00,14.01,14.01,13.97,13.99,27900.0,11.834,11.834,11.8003,11.8172,27900.0
2010-05-10 12:20:00,13.99,14.0,13.97,13.97,41800.0,11.8172,11.8256,11.8003,11.8003,41800.0
2010-05-10 12:25:00,13.98,13.99,13.96,13.96,15900.0,11.8087,11.8172,11.7918,11.7918,15900.0
2010-05-10 12:30:00,13.95,13.97,13.94,13.95,35500.0,11.7834,11.8003,11.7749,11.7834,35500.0
2010-05-10 12:35:00,13.95,13.98,13.94,13.96,52500.0,11.7834,11.8087,11.7749,11.7918,52500.0
2010-05-10 12:40:00,13.96,13.97,13.94,13.97,33300.0,11.7918,11.8003,11.7749,11.8003,33300.0
2010-05-10 12:45:00,13.97,13.98,13.94,13.94,37100.0,11.8003,11.8087,11.7749,11.7749,37100.0
2010-05-10 12:50:00,13.94,13.98,13.94,13.97,33400.0,11.7749,11.8087,11.7749,11.8003,33400.0
2010-05-10 12:55:00,13.98,13.98,13.94,13.96,59000.0,11.8087,11.8087,11.7749,11.7918,59000.0
2010-05-10 13:00:00,13.96,13.97,13.92,13.93,30200.0,11.7918,11.8003,11.758,11.7665,30200.0
2010-05-10 13:05:00,13.92,13.92,13.8,13.83,122100.0,11.758,11.758,11.6567,11.682,122100.0
2010-05-10 13:10:00,13.83,13.87,13.8,13.81,69600.0,11.682,11.7158,11.6567,11.6651,69600.0
2010-05-10 13:15:00,13.81,13.87,13.8,13.86,37900.0,11.6651,11.7158,11.6567,11.7073,37900.0
2010-05-10 13:20:00,13.86,13.92,13.84,13.87,70800.0,11.7073,11.758,11.6904,11.7158,70800.0
2010-05-10 13:25:00,13.87,13.91,13.86,13.89,57400.0,11.7158,11.7496,11.7073,11.7327,57400.0
2010-05-10 13:30:00,13.89,13.95,13.89,13.95,46400.0,11.7327,11.7834,11.7327,11.7834,46400.0
2010-05-10 13:35:00,13.94,13.99,13.93,13.94,53200.0,11.7749,11.8172,11.7665,11.7749,53200.0
2010-05-10 13:40:00,13.93,13.93,13.85,13.86,71800.0,11.7665,11.7665,11.6989,11.7073,71800.0
2010-05-10 13:45:00,13.87,13.91,13.84,13.89,70300.0,11.7158,11.7496,11.6904,11.7327,70300.0
2010-05-10 13:50:00,13.89,13.9,13.85,13.86,45400.0,11.7327,11.7411,11.6989,11.7073,45400.0
2010-05-10 13:55:00,13.86,13.91,13.84,13.84,68300.0,11.7073,11.7496,11.6904,11.6904,68300.0
2010-05-10 14:00:00,13.84,13.85,13.81,13.83,50100.0,11.6904,11.6989,11.6651,11.682,50100.0
2010-05-10 14:05:00,13.84,13.87,13.82,13.86,49100.0,11.6904,11.7158,11.6736,11.7073,49100.0
2010-05-10 14:10:00,13.86,13.88,13.84,13.85,39700.0,11.7073,11.7242,11.6904,11.6989,39700.0
2010-05-10 14:15:00,13.86,13.86,13.82,13.82,45900.0,11.7073,11.7073,11.6736,11.6736,45900.0
2010-05-10 14:20:00,13.83,13.87,13.83,13.85,90200.0,11.682,11.7158,11.682,11.6989,90200.0
2010-05-10 14:25:00,13.85,13.85,13.79,13.79,84300.0,11.6989,11.6989,11.6482,11.6482,84300.0
2010-05-10 14:30:00,13.79,13.81,13.77,13.8,139500.0,11.6482,11.6651,11.6313,11.6567,139500.0
2010-05-10 14:35:00,13.8,13.84,13.79,13.79,57900.0,11.6567,11.6904,11.6482,11.6482,57900.0
2010-05-10 14:40:00,13.78,13.88,13.77,13.85,62800.0,11.6398,11.7242,11.6313,11.6989,62800.0
2010-05-10 14:45:00,13.85,13.88,13.84,13.86,39400.0,11.6989,11.7242,11.6904,11.7073,39400.0
2010-05-10 14:50:00,13.86,13.91,13.86,13.9,56900.0,11.7073,11.7496,11.7073,11.7411,56900.0
2010-05-10 14:55:00,13.89,13.92,13.88,13.92,70900.0,11.7327,11.758,11.7242,11.758,70900.0
2010-05-10 15:00:00,13.92,13.92,13.85,13.87,53300.0,11.758,11.758,11.6989,11.7158,53300.0
2010-05-10 15:05:00,13.87,13.9,13.85,13.87,98000.0,11.7158,11.7411,11.6989,11.7158,98000.0
2010-05-10 15:10:00,13.86,13.89,13.83,13.84,94900.0,11.7073,11.7327,11.682,11.6904,94900.0
2010-05-10 15:15:00,13.84,13.89,13.82,13.86,57900.0,11.6904,11.7327,11.6736,11.7073,57900.0
2010-05-10 15:20:00,13.85,13.89,13.84,13.88,36900.0,11.6989,11.7327,11.6904,11.7242,36900.0
2010-05-10 15:25:00,13.88,13.88,13.87,13.88,33300.0,11.7242,11.7242,11.7158,11.7242,33300.0
2010-05-10 15:30:00,13.87,13.88,13.84,13.86,93700.0,11.7158,11.7242,11.6904,11.7073,93700.0
2010-05-10 15:35:00,13.86,13.87,13.83,13.85,168200.0,11.7073,11.7158,11.682,11.6989,168200.0
2010-05-10 15:40:00,13.86,13.87,13.84,13.85,152100.0,11.7073,11.7158,11.6904,11.6989,152100.0
2010-05-10 15:45:00,13.85,13.86,13.83,13.84,213500.0,11.6989,11.7073,11.682,11.6904,213500.0
2010-05-10 15:50:00,13.84,13.92,13.84,13.92,145400.0,11.6904,11.758,11.6904,11.758,145400.0
2010-05-10 15:55:00,13.92,13.94,13.89,13.94,368600.0,11.758,11.7749,11.7327,11.7749,368600.0
2010-05-11 09:30:00,13.68,13.73,13.6,13.69,113600.0,11.5553,11.5975,11.4877,11.5637,113600.0
2010-05-11 09:35:00,13.69,13.89,13.69,13.81,246000.0,11.5637,11.7327,11.5637,11.6651,246000.0
2010-05-11 09:40:00,13.82,13.86,13.73,13.77,159000.0,11.6736,11.7073,11.5975,11.6313,159000.0
2010-05-11 09:45:00,13.77,13.9,13.77,13.82,82900.0,11.6313,11.7411,11.6313,11.6736,82900.0
2010-05-11 09:50:00,13.82,13.89,13.81,13.81,102900.0,11.6736,11.7327,11.6651,11.6651,102900.0
2010-05-11 09:55:00,13.81,13.82,13.69,13.72,60600.0,11.6651,11.6736,11.5637,11.5891,60600.0
2010-05-11 10:00:00,13.72,13.77,13.6,13.61,344800.0,11.5891,11.6313,11.4877,11.4962,344800.0
2010-05-11 10:05:00,13.61,13.65,13.57,13.64,114000.0,11.4962,11.53,11.4624,11.5215,114000.0
2010-05-11 10:10:00,13.63,13.66,13.6,13.6,117000.0,11.5131,11.5384,11.4877,11.4877,117000.0
2010-05-11 10:15:00,13.6,13.63,13.58,13.59,82700.0,11.4877,11.5131,11.4708,11.4793,82700.0
2010-05-11 10:20:00,13.58,13.63,13.57,13.58,109900.0,11.4708,11.5131,11.4624,11.4708,109900.0
2010-05-11 10:25:00,13.59,13.62,13.54,13.62,410900.0,11.4793,11.5046,11.437,11.5046,410900.0
2010-05-11 10:30:00,13.61,13.62,13.58,13.59,49600.0,11.4962,11.5046,11.4708,11.4793,49600.0
2010-05-11 10:35:00,13.59,13.64,13.59,13.64,83000.0,11.4793,11.5215,11.4793,11.5215,83000.0
2010-05-11 10:40:00,13.65,13.67,13.61,13.64,59600.0,11.53,11.5469,11.4962,11.5215,59600.0
2010-05-11 10:45:00,13.64,13.68,13.61,13.66,41400.0,11.5215,11.5553,11.4962,11.5384,41400.0
2010-05-11 10:50:00,13.65,13.68,13.64,13.66,75800.0,11.53,11.5553,11.5215,11.5384,75800.0
2010-05-11 10:55:00,13.66,13.74,13.66,13.73,66400.0,11.5384,11.606,11.5384,11.5975,66400.0
2010-05-11 11:00:00,13.73,13.84,13.73,13.83,123700.0,11.5975,11.6904,11.5975,11.682,123700.0
2010-05-11 11:05:00,13.83,13.9,13.83,13.9,78900.0,11.682,11.7411,11.682,11.7411,78900.0
2010-05-11 11:10:00,13.89,13.98,13.88,13.96,70700.0,11.7327,11.8087,11.7242,11.7918,70700.0
2010-05-11 11:15:00,13.96,13.98,13.92,13.97,100500.0,11.7918,11.8087,11.758,11.8003,100500.0
2010-05-11 11:20:00,13.97,13.97,13.9,13.92,59400.0,11.8003,11.8003,11.7411,11.758,59400.0
2010-05-11 11:25:00,13.91,14.0,13.89,13.98,70900.0,11.7496,11.8256,11.7327,11.8087,70900.0
2010-05-11 11:30:00,13.99,14.02,13.95,14.02,86000.0,11.8172,11.8425,11.7834,11.8425,86000.0
2010-05-11 11:35:00,14.02,14.08,14.0,14.05,125700.0,11.8425,11.8932,11.8256,11.8678,125700.0
2010-05-11 11:40:00,14.04,14.12,14.04,14.1,57800.0,11.8594,11.927,11.8594,11.9101,57800.0
2010-05-11 11:45:00,14.09,14.11,14.0,14.04,134400.0,11.9016,11.9185,11.8256,11.8594,134400.0
2010-05-11 11:50:00,14.04,14.08,13.99,14.06,80200.0,11.8594,11.8932,11.8172,11.8763,80200.0
2010-05-11 11:55:00,14.06,14.13,14.05,14.09,63200.0,11.8763,11.9354,11.8678,11.9016,63200.0
2010-05-11 12:00:00,14.1,14.19,14.09,14.14,119300.0,11.9101,11.9861,11.9016,11.9439,119300.0
2010-05-11 12:05:00,14.13,14.19,14.13,14.17,71100.0,11.9354,11.9861,11.9354,11.9692,71100.0
2010-05-11 12:10:00,14.18,14.2,14.16,14.18,80000.0,11.9776,11.9945,11.9607,11.9776,80000.0
2010-05-11 12:15:00,14.18,14.23,14.17,14.23,103600.0,11.9776,12.0199,11.9692,12.0199,103600.0
2010-05-11 12:20:00,14.22,14.26,14.2,14.25,128200.0,12.0114,12.0452,11.9945,12.0368,128200.0
2010-05-11 12:25:00,14.25,14.27,14.21,14.21,69300.0,12.0368,12.0537,12.003,12.003,69300.0
2010-05-11 12:30:00,14.21,14.25,14.2,14.24,89100.0,12.003,12.0368,11.9945,12.0283,89100.0
2010-05-11 12:35:00,14.24,14.26,14.22,14.24,40600.0,12.0283,12.0452,12.0114,12.0283,40600.0
2010-05-11 12:40:00,14.24,14.29,14.22,14.25,101700.0,12.0283,12.0706,12.0114,12.0368,101700.0
2010-05-11 12:45:00,14.25,14.28,14.23,14.27,39300.0,12.0368,12.0621,12.0199,12.0537,39300.0
2010-05-11 12:50:00,14.28,14.31,14.25,14.31,128900.0,12.0621,12.0874,12.0368,12.0874,128900.0
2010-05-11 12:55:00,14.3,14.35,14.3,14.34,63400.0,12.079,12.1212,12.079,12.1128,63400.0
2010-05-11 13:00:00,14.34,14.35,14.29,14.29,49600.0,12.1128,12.1212,12.0706,12.0706,49600.0
2010-05-11 13:05:00,14.29,14.3,14.26,14.27,33000.0,12.0706,12.079,12.0452,12.0537,33000.0
2010-05-11 13:10:00,14.27,14.29,14.22,14.26,40400.0,12.0537,12.0706,12.0114,12.0452,40400.0
2010-05-11 13:15:00,14.26,14.28,14.24,14.24,26700.0,12.0452,12.0621,12.0283,12.0283,26700.0
2010-05-11 13:20:00,14.23,14.28,14.22,14.27,38800.0,12.0199,12.0621,12.0114,12.0537,38800.0
2010-05-11 13:25:00,14.27,14.27,14.24,14.27,34600.0,12.0537,12.0537,12.0283,12.0537,34600.0
2010-05-11 13:30:00,14.27,14.31,14.25,14.29,62800.0,12.0537,12.0874,12.0368,12.0706,62800.0
2010-05-11 13:35:00,14.29,14.3,14.27,14.29,32900.0,12.0706,12.079,12.0537,12.0706,32900.0
2010-05-11 13:40:00,14.29,14.35,14.27,14.34,47400.0,12.0706,12.1212,12.0537,12.1128,47400.0
2010-05-11 13:45:00,14.34,14.38,14.32,14.35,81800.0,12.1128,12.1466,12.0959,12.1212,81800.0
2010-05-11 13:50:00,14.35,14.38,14.34,14.37,55500.0,12.1212,12.1466,12.1128,12.1381,55500.0
2010-05-11 13:55:00,14.36,14.36,14.3,14.32,71700.0,12.1297,12.1297,12.079,12.0959,71700.0
2010-05-11 14:00:00,14.32,14.36,14.31,14.34,40900.0,12.0959,12.1297,12.0874,12.1128,40900.0
2010-05-11 14:05:00,14.34,14.37,14.32,14.33,53900.0,12.1128,12.1381,12.0959,12.1043,53900.0
2010-05-11 14:10:00,14.33,14.35,14.29,14.31,61000.0,12.1043,12.1212,12.0706,12.0874,61000.0
2010-05-11 14:15:00,14.31,14.32,14.27,14.29,113500.0,12.0874,12.0959,12.0537,12.0706,113500.0
2010-05-11 14:20:00,14.3,14.33,14.27,14.32,111400.0,12.079,12.1043,12.0537,12.0959,111400.0
2010-05-11 14:25:00,14.32,14.33,14.24,14.26,117000.0,12.0959,12.1043,12.0283,12.0452,117000.0
2010-05-11 14:30:00,14.26,14.26,14.15,14.18,132100.0,12.0452,12.0452,11.9523,11.9776,132100.0
2010-05-11 14:35:00,14.17,14.18,14.12,14.14,79600.0,11.9692,11.9776,11.927,11.9439,79600.0
2010-05-11 14:40:00,14.13,14.14,14.1,14.1,98400.0,11.9354,11.9439,11.9101,11.9101,98400.0
2010-05-11 14:45:00,14.1,14.1,14.05,14.08,116500.0,11.9101,11.9101,11.8678,11.8932,116500.0
2010-05-11 14:50:00,14.09,14.11,14.05,14.06,101800.0,11.9016,11.9185,11.8678,11.8763,101800.0
2010-05-11 14:55:00,14.06,14.07,14.0,14.0,58000.0,11.8763,11.8847,11.8256,11.8256,58000.0
2010-05-11 15:00:00,14.0,14.01,13.94,13.98,153400.0,11.8256,11.834,11.7749,11.8087,153400.0
2010-05-11 15:05:00,13.98,13.99,13.92,13.93,88100.0,11.8087,11.8172,11.758,11.7665,88100.0
2010-05-11 15:10:00,13.92,13.97,13.91,13.95,83300.0,11.758,11.8003,11.7496,11.7834,83300.0
2010-05-11 15:15:00,13.95,13.96,13.87,13.89,130200.0,11.7834,11.7918,11.7158,11.7327,130200.0
2010-05-11 15:20:00,13.89,13.93,13.85,13.91,135300.0,11.7327,11.7665,11.6989,11.7496,135300.0
2010-05-11 15:25:00,13.91,13.91,13.85,13.89,126100.0,11.7496,11.7496,11.6989,11.7327,126100.0
2010-05-11 15:30:00,13.89,13.89,13.81,13.86,375600.0,11.7327,11.7327,11.6651,11.7073,375600.0
2010-05-11 15:35:00,13.86,13.9,13.84,13.89,137800.0,11.7073,11.7411,11.6904,11.7327,137800.0
2010-05-11 15:40:00,13.88,13.88,13.81,13.84,295800.0,11.7242,11.7242,11.6651,11.6904,295800.0
2010-05-11 15:45:00,13.84,13.88,13.82,13.82,252500.0,11.6904,11.7242,11.6736,11.6736,252500.0
2010-05-11 15:50:00,13.82,13.87,13.8,13.83,366300.0,11.6736,11.7158,11.6567,11.682,366300.0
2010-05-11 15:55:00,13.83,13.84,13.82,13.83,326700.0,11.682,11.6904,11.6736,11.682,326700.0
2010-05-12 09:30:00,13.93,14.13,13.86,14.07,80500.0,11.7979,11.9673,11.7386,11.9165,80500.0
2010-05-12 09:35:00,14.08,14.18,14.04,14.06,68000.0,11.9249,12.0096,11.8911,11.908,68000.0
2010-05-12 09:40:00,14.08,14.13,13.95,13.98,77400.0,11.9249,11.9673,11.8148,11.8402,77400.0
2010-05-12 09:45:00,13.98,14.02,13.95,14.0,80900.0,11.8402,11.8741,11.8148,11.8572,80900.0
2010-05-12 09:50:00,14.01,14.05,13.95,13.96,41000.0,11.8657,11.8995,11.8148,11.8233,41000.0
2010-05-12 09:55:00,13.96,14.09,13.95,14.08,58900.0,11.8233,11.9334,11.8148,11.9249,58900.0
2010-05-12 10:00:00,14.08,14.12,14.05,14.07,110500.0,11.9249,11.9588,11.8995,11.9165,110500.0
2010-05-12 10:05:00,14.07,14.11,14.06,14.1,52100.0,11.9165,11.9503,11.908,11.9419,52100.0
2010-05-12 10:10:00,14.1,14.11,14.09,14.1,38600.0,11.9419,11.9503,11.9334,11.9419,38600.0
2010-05-12 10:15:00,14.11,14.15,14.09,14.11,72100.0,11.9503,11.9842,11.9334,11.9503,72100.0
2010-05-12 10:20:00,14.11,14.17,14.11,14.15,34900.0,11.9503,12.0012,11.9503,11.9842,34900.0
2010-05-12 10:25:00,14.15,14.16,14.11,14.13,46000.0,11.9842,11.9927,11.9503,11.9673,46000.0
2010-05-12 10:30:00,14.14,14.14,14.08,14.08,68800.0,11.9758,11.9758,11.9249,11.9249,68800.0
2010-05-12 10:35:00,14.09,14.09,13.89,13.9,115200.0,11.9334,11.9334,11.764,11.7725,115200.0
2010-05-12 10:40:00,13.89,14.01,13.87,13.99,133300.0,11.764,11.8657,11.7471,11.8487,133300.0
2010-05-12 10:45:00,13.99,14.01,13.97,13.98,74300.0,11.8487,11.8657,11.8318,11.8402,74300.0
2010-05-12 10:50:00,13.98,14.0,13.96,13.98,27900.0,11.8402,11.8572,11.8233,11.8402,27900.0
2010-05-12 10:55:00,13.97,14.01,13.96,13.98,40400.0,11.8318,11.8657,11.8233,11.8402,40400.0
2010-05-12 11:00:00,13.98,14.07,13.97,14.0,55800.0,11.8402,11.9165,11.8318,11.8572,55800.0
2010-05-12 11:05:00,14.0,14.03,13.99,14.01,34200.0,11.8572,11.8826,11.8487,11.8657,34200.0
2010-05-12 11:10:00,14.0,14.01,13.96,13.96,52800.0,11.8572,11.8657,11.8233,11.8233,52800.0
2010-05-12 11:15:00,13.95,13.97,13.92,13.92,85200.0,11.8148,11.8318,11.7894,11.7894,85200.0
2010-05-12 11:20:00,13.92,13.93,13.82,13.83,59700.0,11.7894,11.7979,11.7047,11.7132,59700.0
2010-05-12 11:25:00,13.84,13.89,13.82,13.83,71000.0,11.7217,11.764,11.7047,11.7132,71000.0
2010-05-12 11:30:00,13.82,13.89,13.82,13.86,74100.0,11.7047,11.764,11.7047,11.7386,74100.0
2010-05-12 11:35:00,13.86,13.91,13.85,13.9,51900.0,11.7386,11.781,11.7301,11.7725,51900.0
2010-05-12 11:40:00,13.91,13.92,13.88,13.9,64000.0,11.781,11.7894,11.7555,11.7725,64000.0
2010-05-12 11:45:00,13.91,13.92,13.85,13.86,36400.0,11.781,11.7894,11.7301,11.7386,36400.0
2010-05-12 11:50:00,13.86,13.87,13.82,13.83,56300.0,11.7386,11.7471,11.7047,11.7132,56300.0
2010-05-12 11:55:00,13.84,13.9,13.83,13.89,84300.0,11.7217,11.7725,11.7132,11.764,84300.0
2010-05-12 12:00:00,13.9,13.91,13.86,13.9,72500.0,11.7725,11.781,11.7386,11.7725,72500.0
2010-05-12 12:05:00,13.91,13.95,13.91,13.93,17000.0,11.781,11.8148,11.781,11.7979,17000.0
2010-05-12 12:10:00,13.93,13.97,13.92,13.92,32800.0,11.7979,11.8318,11.7894,11.7894,32800.0
2010-05-12 12:15:00,13.92,13.96,13.9,13.96,98700.0,11.7894,11.8233,11.7725,11.8233,98700.0
2010-05-12 12:20:00,13.96,13.96,13.9,13.91,21800.0,11.8233,11.8233,11.7725,11.781,21800.0
2010-05-12 12:25:00,13.91,13.92,13.88,13.92,39000.0,11.781,11.7894,11.7555,11.7894,39000.0
2010-05-12 12:30:00,13.93,13.95,13.89,13.89,34200.0,11.7979,11.8148,11.764,11.764,34200.0
2010-05-12 12:35:00,13.89,13.92,13.88,13.91,39000.0,11.764,11.7894,11.7555,11.781,39000.0
2010-05-12 12:40:00,13.91,13.92,13.9,13.91,26000.0,11.781,11.7894,11.7725,11.781,26000.0
2010-05-12 12:45:00,13.91,13.92,13.89,13.92,40400.0,11.781,11.7894,11.764,11.7894,40400.0
2010-05-12 12:50:00,13.93,13.94,13.92,13.94,44100.0,11.7979,11.8064,11.7894,11.8064,44100.0
2010-05-12 12:55:00,13.94,13.98,13.93,13.98,80000.0,11.8064,11.8402,11.7979,11.8402,80000.0
2010-05-12 13:00:00,13.98,13.99,13.96,13.98,43600.0,11.8402,11.8487,11.8233,11.8402,43600.0
2010-05-12 13:05:00,13.98,14.01,13.98,14.01,42400.0,11.8402,11.8657,11.8402,11.8657,42400.0
2010-05-12 13:10:00,14.01,14.02,13.99,14.02,28200.0,11.8657,11.8741,11.8487,11.8741,28200.0
2010-05-12 13:15:00,14.02,14.04,13.99,14.02,39700.0,11.8741,11.8911,11.8487,11.8741,39700.0
2010-05-12 13:20:00,14.01,14.02,13.95,13.96,95100.0,11.8657,11.8741,11.8148,11.8233,95100.0
2010-05-12 13:25:00,13.97,14.01,13.94,14.01,64600.0,11.8318,11.8657,11.8064,11.8657,64600.0
2010-05-12 13:30:00,14.0,14.04,14.0,14.02,56200.0,11.8572,11.8911,11.8572,11.8741,56200.0
2010-05-12 13:35:00,14.02,14.07,14.01,14.06,60200.0,11.8741,11.9165,11.8657,11.908,60200.0
2010-05-12 13:40:00,14.06,14.06,14.02,14.04,48900.0,11.908,11.908,11.8741,11.8911,48900.0
2010-05-12 13:45:00,14.04,14.07,14.04,14.06,28300.0,11.8911,11.9165,11.8911,11.908,28300.0
2010-05-12 13:50:00,14.05,14.07,14.02,14.04,43600.0,11.8995,11.9165,11.8741,11.8911,43600.0
2010-05-12 13:55:00,14.04,14.05,14.02,14.02,38500.0,11.8911,11.8995,11.8741,11.8741,38500.0
2010-05-12 14:00:00,14.01,14.04,13.98,13.99,47900.0,11.8657,11.8911,11.8402,11.8487,47900.0
2010-05-12 14:05:00,13.99,14.01,13.95,13.97,51900.0,11.8487,11.8657,11.8148,11.8318,51900.0
2010-05-12 14:10:00,13.97,14.0,13.96,13.98,24800.0,11.8318,11.8572,11.8233,11.8402,24800.0
2010-05-12 14:15:00,13.98,14.03,13.96,14.02,25500.0,11.8402,11.8826,11.8233,11.8741,25500.0
2010-05-12 14:20:00,14.02,14.02,13.98,13.99,58200.0,11.8741,11.8741,11.8402,11.8487,58200.0
2010-05-12 14:25:00,13.99,14.02,13.97,14.02,45400.0,11.8487,11.8741,11.8318,11.8741,45400.0
2010-05-12 14:30:00,14.03,14.06,14.01,14.03,44200.0,11.8826,11.908,11.8657,11.8826,44200.0
2010-05-12 14:35:00,14.03,14.04,14.01,14.01,34500.0,11.8826,11.8911,11.8657,11.8657,34500.0
2010-05-12 14:40:00,14.01,14.03,14.01,14.01,50000.0,11.8657,11.8826,11.8657,11.8657,50000.0
2010-05-12 14:45:00,14.02,14.03,14.0,14.01,32900.0,11.8741,11.8826,11.8572,11.8657,32900.0
2010-05-12 14:50:00,14.01,14.04,14.0,14.04,49300.0,11.8657,11.8911,11.8572,11.8911,49300.0
2010-05-12 14:55:00,14.03,14.06,14.02,14.04,38000.0,11.8826,11.908,11.8741,11.8911,38000.0
2010-05-12 15:00:00,14.04,14.08,14.03,14.05,55500.0,11.8911,11.9249,11.8826,11.8995,55500.0
2010-05-12 15:05:00,14.06,14.09,14.04,14.06,71700.0,11.908,11.9334,11.8911,11.908,71700.0
2010-05-12 15:10:00,14.07,14.09,14.06,14.09,28100.0,11.9165,11.9334,11.908,11.9334,28100.0
2010-05-12 15:15:00,14.09,14.09,14.04,14.05,45900.0,11.9334,11.9334,11.8911,11.8995,45900.0
2010-05-12 15:20:00,14.05,14.06,14.02,14.04,43900.0,11.8995,11.908,11.8741,11.8911,43900.0
2010-05-12 15:25:00,14.03,14.09,14.03,14.07,163400.0,11.8826,11.9334,11.8826,11.9165,163400.0
2010-05-12 15:30:00,14.06,14.08,14.04,14.06,78400.0,11.908,11.9249,11.8911,11.908,78400.0
2010-05-12 15:35:00,14.05,14.06,14.01,14.03,210100.0,11.8995,11.908,11.8657,11.8826,210100.0
2010-05-12 15:40:00,14.02,14.06,14.02,14.06,80500.0,11.8741,11.908,11.8741,11.908,80500.0
2010-05-12 15:45:00,14.05,14.08,14.05,14.07,103200.0,11.8995,11.9249,11.8995,11.9165,103200.0
2010-05-12 15:50:00,14.06,14.08,14.03,14.07,94000.0,11.908,11.9249,11.8826,11.9165,94000.0
2010-05-12 15:55:00,14.07,14.08,14.01,14.02,289100.0,11.9165,11.9249,11.8657,11.8741,289100.0
2010-05-13 09:30:00,14.02,14.02,13.65,13.66,89100.0,11.8741,11.8741,11.5608,11.5692,89100.0
2010-05-13 09:35:00,13.65,13.75,13.63,13.7,211000.0,11.5608,11.6454,11.5438,11.6031,211000.0
2010-05-13 09:40:00,13.7,13.74,13.57,13.6,161800.0,11.6031,11.637,11.493,11.5184,161800.0
2010-05-13 09:45:00,13.61,13.78,13.61,13.78,67000.0,11.5269,11.6709,11.5269,11.6709,67000.0
2010-05-13 09:50:00,13.77,13.78,13.7,13.75,61900.0,11.6624,11.6709,11.6031,11.6454,61900.0
2010-05-13 09:55:00,13.75,13.76,13.71,13.73,86000.0,11.6454,11.6539,11.6116,11.6285,86000.0
2010-05-13 10:00:00,13.72,13.74,13.67,13.68,175700.0,11.62,11.637,11.5777,11.5862,175700.0
2010-05-13 10:05:00,13.68,13.71,13.62,13.68,192200.0,11.5862,11.6116,11.5353,11.5862,192200.0
2010-05-13 10:10:00,13.68,13.69,13.65,13.68,49600.0,11.5862,11.5946,11.5608,11.5862,49600.0
2010-05-13 10:15:00,13.69,13.8,13.69,13.8,84000.0,11.5946,11.6878,11.5946,11.6878,84000.0
2010-05-13 10:20:00,13.8,13.82,13.73,13.75,118700.0,11.6878,11.7047,11.6285,11.6454,118700.0
2010-05-13 10:25:00,13.76,13.77,13.66,13.67,88200.0,11.6539,11.6624,11.5692,11.5777,88200.0
2010-05-13 10:30:00,13.66,13.71,13.64,13.68,95000.0,11.5692,11.6116,11.5523,11.5862,95000.0
2010-05-13 10:35:00,13.68,13.73,13.67,13.69,81200.0,11.5862,11.6285,11.5777,11.5946,81200.0
2010-05-13 10:40:00,13.69,13.72,13.68,13.72,84200.0,11.5946,11.62,11.5862,11.62,84200.0
2010-05-13 10:45:00,13.71,13.74,13.7,13.73,66800.0,11.6116,11.637,11.6031,11.6285,66800.0
2010-05-13 10:50:00,13.73,13.73,13.69,13.69,50200.0,11.6285,11.6285,11.5946,11.5946,50200.0
2010-05-13 10:55:00,13.71,13.71,13.64,13.64,67900.0,11.6116,11.6116,11.5523,11.5523,67900.0
2010-05-13 11:00:00,13.64,13.65,13.59,13.6,83900.0,11.5523,11.5608,11.5099,11.5184,83900.0
2010-05-13 11:05:00,13.6,13.6,13.54,13.55,119800.0,11.5184,11.5184,11.4676,11.4761,119800.0
2010-05-13 11:10:00,13.55,13.59,13.52,13.55,92400.0,11.4761,11.5099,11.4507,11.4761,92400.0
2010-05-13 11:15:00,13.56,13.56,13.52,13.54,71500.0,11.4845,11.4845,11.4507,11.4676,71500.0
2010-05-13 11:20:00,13.54,13.57,13.53,13.56,58100.0,11.4676,11.493,11.4591,11.4845,58100.0
2010-05-13 11:25:00,13.56,13.58,13.53,13.54,51600.0,11.4845,11.5015,11.4591,11.4676,51600.0
2010-05-13 11:30:00,13.54,13.55,13.51,13.55,43900.0,11.4676,11.4761,11.4422,11.4761,43900.0
2010-05-13 11:35:00,13.55,13.55,13.5,13.51,57700.0,11.4761,11.4761,11.4337,11.4422,57700.0
2010-05-13 11:40:00,13.51,13.51,13.47,13.49,89700.0,11.4422,11.4422,11.4083,11.4252,89700.0
2010-05-13 11:45:00,13.48,13.49,13.48,13.49,20600.0,11.4168,11.4252,11.4168,11.4252,20600.0
2010-05-13 11:50:00,13.49,13.49,13.42,13.42,87300.0,11.4252,11.4252,11.366,11.366,87300.0
2010-05-13 11:55:00,13.43,13.47,13.42,13.45,65600.0,11.3744,11.4083,11.366,11.3914,65600.0
2010-05-13 12:00:00,13.44,13.47,13.43,13.46,69800.0,11.3829,11.4083,11.3744,11.3998,69800.0
2010-05-13 12:05:00,13.46,13.49,13.45,13.48,40100.0,11.3998,11.4252,11.3914,11.4168,40100.0
2010-05-13 12:10:00,13.49,13.53,13.48,13.51,62200.0,11.4252,11.4591,11.4168,11.4422,62200.0
2010-05-13 12:15:00,13.52,13.52,13.46,13.47,71400.0,11.4507,11.4507,11.3998,11.4083,71400.0
2010-05-13 12:20:00,13.47,13.47,13.44,13.44,62400.0,11.4083,11.4083,11.3829,11.3829,62400.0
2010-05-13 12:25:00,13.44,13.45,13.44,13.44,35700.0,11.3829,11.3914,11.3829,11.3829,35700.0
2010-05-13 12:30:00,13.45,13.45,13.44,13.45,16400.0,11.3914,11.3914,11.3829,11.3914,16400.0
2010-05-13 12:35:00,13.44,13.46,13.44,13.45,56400.0,11.3829,11.3998,11.3829,11.3914,56400.0
2010-05-13 12:40:00,13.45,13.49,13.44,13.48,29300.0,11.3914,11.4252,11.3829,11.4168,29300.0
2010-05-13 12:45:00,13.48,13.54,13.48,13.5,120200.0,11.4168,11.4676,11.4168,11.4337,120200.0
2010-05-13 12:50:00,13.49,13.53,13.49,13.53,92500.0,11.4252,11.4591,11.4252,11.4591,92500.0
2010-05-13 12:55:00,13.52,13.54,13.52,13.54,26600.0,11.4507,11.4676,11.4507,11.4676,26600.0
2010-05-13 13:00:00,13.54,13.56,13.53,13.55,67300.0,11.4676,11.4845,11.4591,11.4761,67300.0
2010-05-13 13:05:00,13.55,13.57,13.54,13.56,78700.0,11.4761,11.493,11.4676,11.4845,78700.0
2010-05-13 13:10:00,13.55,13.58,13.53,13.56,49900.0,11.4761,11.5015,11.4591,11.4845,49900.0
2010-05-13 13:15:00,13.56,13.59,13.56,13.57,47300.0,11.4845,11.5099,11.4845,11.493,47300.0
2010-05-13 13:20:00,13.57,13.58,13.55,13.56,64900.0,11.493,11.5015,11.4761,11.4845,64900.0
2010-05-13 13:25:00,13.55,13.57,13.55,13.56,36700.0,11.4761,11.493,11.4761,11.4845,36700.0
2010-05-13 13:30:00,13.56,13.6,13.55,13.59,53700.0,11.4845,11.5184,11.4761,11.5099,53700.0
2010-05-13 13:35:00,13.6,13.65,13.59,13.65,47700.0,11.5184,11.5608,11.5099,11.5608,47700.0
2010-05-13 13:40:00,13.65,13.65,13.6,13.61,53200.0,11.5608,11.5608,11.5184,11.5269,53200.0
2010-05-13 13:45:00,13.6,13.61,13.56,13.56,50600.0,11.5184,11.5269,11.4845,11.4845,50600.0
2010-05-13 13:50:00,13.57,13.57,13.54,13.56,71500.0,11.493,11.493,11.4676,11.4845,71500.0
2010-05-13 13:55:00,13.56,13.58,13.55,13.55,49300.0,11.4845,11.5015,11.4761,11.4761,49300.0
2010-05-13 14:00:00,13.55,13.58,13.55,13.57,33800.0,11.4761,11.5015,11.4761,11.493,33800.0
2010-05-13 14:05:00,13.58,13.61,13.57,13.57,32600.0,11.5015,11.5269,11.493,11.493,32600.0
2010-05-13 14:10:00,13.58,13.58,13.56,13.56,54700.0,11.5015,11.5015,11.4845,11.4845,54700.0
2010-05-13 14:15:00,13.57,13.57,13.55,13.57,40700.0,11.493,11.493,11.4761,11.493,40700.0
2010-05-13 14:20:00,13.57,13.58,13.56,13.58,34500.0,11.493,11.5015,11.4845,11.5015,34500.0
2010-05-13 14:25:00,13.58,13.58,13.51,13.52,79800.0,11.5015,11.5015,11.4422,11.4507,79800.0
2010-05-13 14:30:00,13.52,13.54,13.49,13.49,93800.0,11.4507,11.4676,11.4252,11.4252,93800.0
2010-05-13 14:35:00,13.5,13.51,13.47,13.49,80900.0,11.4337,11.4422,11.4083,11.4252,80900.0
2010-05-13 14:40:00,13.49,13.49,13.46,13.48,54400.0,11.4252,11.4252,11.3998,11.4168,54400.0
2010-05-13 14:45:00,13.48,13.48,13.45,13.45,40800.0,11.4168,11.4168,11.3914,11.3914,40800.0
2010-05-13 14:50:00,13.45,13.46,13.42,13.46,64900.0,11.3914,11.3998,11.366,11.3998,64900.0
2010-05-13 14:55:00,13.46,13.46,13.43,13.45,73700.0,11.3998,11.3998,11.3744,11.3914,73700.0
2010-05-13 15:00:00,13.45,13.48,13.42,13.42,116300.0,11.3914,11.4168,11.366,11.366,116300.0
2010-05-13 15:05:00,13.42,13.44,13.4,13.41,127900.0,11.366,11.3829,11.349,11.3575,127900.0
2010-05-13 15:10:00,13.41,13.42,13.35,13.36,119700.0,11.3575,11.366,11.3067,11.3151,119700.0
2010-05-13 15:15:00,13.35,13.37,13.33,13.35,115200.0,11.3067,11.3236,11.2897,11.3067,115200.0
2010-05-13 15:20:00,13.34,13.4,13.34,13.39,84800.0,11.2982,11.349,11.2982,11.3405,84800.0
2010-05-13 15:25:00,13.39,13.42,13.39,13.4,57300.0,11.3405,11.366,11.3405,11.349,57300.0
2010-05-13 15:30:00,13.4,13.43,13.39,13.42,162200.0,11.349,11.3744,11.3405,11.366,162200.0
2010-05-13 15:35:00,13.42,13.43,13.39,13.4,196700.0,11.366,11.3744,11.3405,11.349,196700.0
2010-05-13 15:40:00,13.4,13.44,13.39,13.43,167600.0,11.349,11.3829,11.3405,11.3744,167600.0
2010-05-13 15:45:00,13.43,13.5,13.43,13.48,211400.0,11.3744,11.4337,11.3744,11.4168,211400.0
2010-05-13 15:50:00,13.48,13.48,13.44,13.45,389800.0,11.4168,11.4168,11.3829,11.3914,389800.0
2010-05-13 15:55:00,13.46,13.47,13.44,13.46,630300.0,11.3998,11.4083,11.3829,11.3998,630300.0
2010-05-14 09:30:00,13.29,13.34,13.2,13.24,35700.0,11.2559,11.2982,11.1796,11.2135,35700.0
2010-05-14 09:35:00,13.21,13.23,12.98,13.04,324700.0,11.1881,11.205,10.9933,11.0441,324700.0
2010-05-14 09:40:00,13.04,13.04,12.91,13.01,196000.0,11.0441,11.0441,10.934,11.0187,196000.0
2010-05-14 09:45:00,12.99,13.01,12.9,12.93,144500.0,11.0018,11.0187,10.9255,10.951,144500.0
2010-05-14 09:50:00,12.93,12.98,12.9,12.91,206200.0,10.951,10.9933,10.9255,10.934,206200.0
2010-05-14 09:55:00,12.92,12.96,12.9,12.94,111100.0,10.9425,10.9764,10.9255,10.9594,111100.0
2010-05-14 10:00:00,12.93,12.95,12.9,12.91,174700.0,10.951,10.9679,10.9255,10.934,174700.0
2010-05-14 10:05:00,12.91,12.94,12.87,12.92,113500.0,10.934,10.9594,10.9001,10.9425,113500.0
2010-05-14 10:10:00,12.91,12.95,12.9,12.94,178400.0,10.934,10.9679,10.9255,10.9594,178400.0
2010-05-14 10:15:00,12.95,12.96,12.92,12.93,137900.0,10.9679,10.9764,10.9425,10.951,137900.0
2010-05-14 10:20:00,12.92,13.0,12.91,12.98,146500.0,10.9425,11.0102,10.934,10.9933,146500.0
2010-05-14 10:25:00,12.99,12.99,12.95,12.98,62900.0,11.0018,11.0018,10.9679,10.9933,62900.0
2010-05-14 10:30:00,12.98,13.01,12.95,12.95,84100.0,10.9933,11.0187,10.9679,10.9679,84100.0
2010-05-14 10:35:00,12.95,12.97,12.91,12.92,88700.0,10.9679,10.9848,10.934,10.9425,88700.0
2010-05-14 10:40:00,12.93,12.97,12.9,12.93,102300.0,10.951,10.9848,10.9255,10.951,102300.0
2010-05-14 10:45:00,12.93,13.0,12.93,12.99,83000.0,10.951,11.0102,10.951,11.0018,83000.0
2010-05-14 10:50:00,12.99,13.03,12.95,13.02,80300.0,11.0018,11.0356,10.9679,11.0272,80300.0
2010-05-14 10:55:00,13.02,13.02,12.97,13.0,65400.0,11.0272,11.0272,10.9848,11.0102,65400.0
2010-05-14 11:00:00,13.0,13.01,12.97,12.99,78000.0,11.0102,11.0187,10.9848,11.0018,78000.0
2010-05-14 11:05:00,12.99,13.0,12.93,12.95,81600.0,11.0018,11.0102,10.951,10.9679,81600.0
2010-05-14 11:10:00,12.94,12.94,12.9,12.94,102100.0,10.9594,10.9594,10.9255,10.9594,102100.0
2010-05-14 11:15:00,12.94,12.94,12.89,12.91,107200.0,10.9594,10.9594,10.9171,10.934,107200.0
2010-05-14 11:20:00,12.9,12.93,12.86,12.9,217700.0,10.9255,10.951,10.8917,10.9255,217700.0
2010-05-14 11:25:00,12.9,12.94,12.88,12.9,142800.0,10.9255,10.9594,10.9086,10.9255,142800.0
2010-05-14 11:30:00,12.9,12.94,12.88,12.92,85400.0,10.9255,10.9594,10.9086,10.9425,85400.0
2010-05-14 11:35:00,12.92,12.93,12.88,12.88,67700.0,10.9425,10.951,10.9086,10.9086,67700.0
2010-05-14 11:40:00,12.88,12.92,12.86,12.91,41900.0,10.9086,10.9425,10.8917,10.934,41900.0
2010-05-14 11:45:00,12.91,12.91,12.85,12.85,33100.0,10.934,10.934,10.8832,10.8832,33100.0
2010-05-14 11:50:00,12.85,12.86,12.82,12.85,62900.0,10.8832,10.8917,10.8578,10.8832,62900.0
2010-05-14 11:55:00,12.85,12.87,12.83,12.86,43900.0,10.8832,10.9001,10.8663,10.8917,43900.0
2010-05-14 12:00:00,12.86,12.89,12.85,12.89,40500.0,10.8917,10.9171,10.8832,10.9171,40500.0
2010-05-14 12:05:00,12.88,12.89,12.81,12.84,61100.0,10.9086,10.9171,10.8493,10.8747,61100.0
2010-05-14 12:10:00,12.84,12.87,12.83,12.84,35100.0,10.8747,10.9001,10.8663,10.8747,35100.0
2010-05-14 12:15:00,12.85,12.9,12.83,12.9,48700.0,10.8832,10.9255,10.8663,10.9255,48700.0
2010-05-14 12:20:00,12.89,12.93,12.86,12.93,31800.0,10.9171,10.951,10.8917,10.951,31800.0
2010-05-14 12:25:00,12.93,12.97,12.92,12.97,105300.0,10.951,10.9848,10.9425,10.9848,105300.0
2010-05-14 12:30:00,12.97,13.01,12.95,13.01,110700.0,10.9848,11.0187,10.9679,11.0187,110700.0
2010-05-14 12:35:00,13.01,13.03,12.98,13.02,48800.0,11.0187,11.0356,10.9933,11.0272,48800.0
2010-05-14 12:40:00,13.02,13.06,13.02,13.03,49500.0,11.0272,11.0611,11.0272,11.0356,49500.0
2010-05-14 12:45:00,13.03,13.04,12.99,13.01,52500.0,11.0356,11.0441,11.0018,11.0187,52500.0
2010-05-14 12:50:00,13.01,13.06,13.01,13.06,21800.0,11.0187,11.0611,11.0187,11.0611,21800.0
2010-05-14 12:55:00,13.05,13.1,13.05,13.08,24300.0,11.0526,11.0949,11.0526,11.078,24300.0
2010-05-14 13:00:00,13.08,13.12,13.08,13.1,78200.0,11.078,11.1119,11.078,11.0949,78200.0
2010-05-14 13:05:00,13.09,13.12,13.06,13.08,52500.0,11.0865,11.1119,11.0611,11.078,52500.0
2010-05-14 13:10:00,13.08,13.1,13.07,13.09,31300.0,11.078,11.0949,11.0695,11.0865,31300.0
2010-05-14 13:15:00,13.1,13.1,12.99,13.0,76500.0,11.0949,11.0949,11.0018,11.0102,76500.0
2010-05-14 13:20:00,13.01,13.08,13.01,13.07,56900.0,11.0187,11.078,11.0187,11.0695,56900.0
2010-05-14 13:25:00,13.06,13.07,13.05,13.06,24800.0,11.0611,11.0695,11.0526,11.0611,24800.0
2010-05-14 13:30:00,13.05,13.05,13.01,13.01,40200.0,11.0526,11.0526,11.0187,11.0187,40200.0
2010-05-14 13:35:00,13.01,13.05,12.99,13.0,51400.0,11.0187,11.0526,11.0018,11.0102,51400.0
2010-05-14 13:40:00,13.0,13.01,12.99,12.99,19300.0,11.0102,11.0187,11.0018,11.0018,19300.0
2010-05-14 13:45:00,13.0,13.02,13.0,13.01,24900.0,11.0102,11.0272,11.0102,11.0187,24900.0
2010-05-14 13:50:00,13.01,13.02,12.98,13.0,40600.0,11.0187,11.0272,10.9933,11.0102,40600.0
2010-05-14 13:55:00,13.0,13.04,12.99,13.0,34100.0,11.0102,11.0441,11.0018,11.0102,34100.0
2010-05-14 14:00:00,13.01,13.03,12.99,13.0,37400.0,11.0187,11.0356,11.0018,11.0102,37400.0
2010-05-14 14:05:00,13.01,13.02,12.98,12.98,29400.0,11.0187,11.0272,10.9933,10.9933,29400.0
2010-05-14 14:10:00,12.99,12.99,12.95,12.97,42300.0,11.0018,11.0018,10.9679,10.9848,42300.0
2010-05-14 14:15:00,12.97,12.98,12.92,12.95,62100.0,10.9848,10.9933,10.9425,10.9679,62100.0
2010-05-14 14:20:00,12.95,12.98,12.94,12.97,43700.0,10.9679,10.9933,10.9594,10.9848,43700.0
2010-05-14 14:25:00,12.97,12.98,12.94,12.96,51400.0,10.9848,10.9933,10.9594,10.9764,51400.0
2010-05-14 14:30:00,12.96,12.99,12.96,12.98,46700.0,10.9764,11.0018,10.9764,10.9933,46700.0
2010-05-14 14:35:00,12.98,13.04,12.96,13.01,80400.0,10.9933,11.0441,10.9764,11.0187,80400.0
2010-05-14 14:40:00,13.01,13.04,13.01,13.04,124200.0,11.0187,11.0441,11.0187,11.0441,124200.0
2010-05-14 14:45:00,13.04,13.06,13.03,13.05,54100.0,11.0441,11.0611,11.0356,11.0526,54100.0
2010-05-14 14:50:00,13.05,13.07,13.01,13.03,72200.0,11.0526,11.0695,11.0187,11.0356,72200.0
2010-05-14 14:55:00,13.02,13.04,13.0,13.02,54800.0,11.0272,11.0441,11.0102,11.0272,54800.0
2010-05-14 15:00:00,13.02,13.04,13.0,13.02,49400.0,11.0272,11.0441,11.0102,11.0272,49400.0
2010-05-14 15:05:00,13.02,13.03,12.98,13.0,47500.0,11.0272,11.0356,10.9933,11.0102,47500.0
2010-05-14 15:10:00,12.99,13.03,12.98,13.02,60200.0,11.0018,11.0356,10.9933,11.0272,60200.0
2010-05-14 15:15:00,13.03,13.03,12.97,12.98,117700.0,11.0356,11.0356,10.9848,10.9933,117700.0
2010-05-14 15:20:00,12.98,12.99,12.93,12.95,86500.0,10.9933,11.0018,10.951,10.9679,86500.0
2010-05-14 15:25:00,12.95,12.97,12.93,12.96,62700.0,10.9679,10.9848,10.951,10.9764,62700.0
2010-05-14 15:30:00,12.96,13.0,12.95,12.98,93000.0,10.9764,11.0102,10.9679,10.9933,93000.0
2010-05-14 15:35:00,12.98,12.98,12.93,12.97,92100.0,10.9933,10.9933,10.951,10.9848,92100.0
2010-05-14 15:40:00,12.97,13.06,12.96,13.06,108700.0,10.9848,11.0611,10.9764,11.0611,108700.0
2010-05-14 15:45:00,13.06,13.08,13.05,13.06,188300.0,11.0611,11.078,11.0526,11.0611,188300.0
2010-05-14 15:50:00,13.06,13.11,13.05,13.09,207300.0,11.0611,11.1034,11.0526,11.0865,207300.0
2010-05-14 15:55:00,13.09,13.13,13.07,13.11,295400.0,11.0865,11.1203,11.0695,11.1034,295400.0
2010-05-17 09:30:00,13.08,13.21,13.07,13.07,38500.0,11.078,11.1881,11.0695,11.0695,38500.0
2010-05-17 09:35:00,13.05,13.22,13.05,13.15,38600.0,11.0526,11.1966,11.0526,11.1373,38600.0
2010-05-17 09:40:00,13.15,13.16,13.06,13.07,58700.0,11.1373,11.1458,11.0611,11.0695,58700.0
2010-05-17 09:45:00,13.07,13.07,12.95,12.96,86700.0,11.0695,11.0695,10.9679,10.9764,86700.0
2010-05-17 09:50:00,12.97,13.01,12.9,12.93,87800.0,10.9848,11.0187,10.9255,10.951,87800.0
2010-05-17 09:55:00,12.93,12.94,12.86,12.89,51400.0,10.951,10.9594,10.8917,10.9171,51400.0
2010-05-17 10:00:00,12.89,12.93,12.82,12.87,106000.0,10.9171,10.951,10.8578,10.9001,106000.0
2010-05-17 10:05:00,12.87,12.95,12.86,12.91,64500.0,10.9001,10.9679,10.8917,10.934,64500.0
2010-05-17 10:10:00,12.9,12.93,12.86,12.91,47500.0,10.9255,10.951,10.8917,10.934,47500.0
2010-05-17 10:15:00,12.92,13.01,12.92,12.99,51100.0,10.9425,11.0187,10.9425,11.0018,51100.0
2010-05-17 10:20:00,13.0,13.0,12.93,12.94,41600.0,11.0102,11.0102,10.951,10.9594,41600.0
2010-05-17 10:25:00,12.93,12.93,12.87,12.91,76400.0,10.951,10.951,10.9001,10.934,76400.0
2010-05-17 10:30:00,12.92,12.94,12.89,12.93,44000.0,10.9425,10.9594,10.9171,10.951,44000.0
2010-05-17 10:35:00,12.94,13.03,12.93,12.95,48800.0,10.9594,11.0356,10.951,10.9679,48800.0
2010-05-17 10:40:00,12.95,12.98,12.89,12.92,77100.0,10.9679,10.9933,10.9171,10.9425,77100.0
2010-05-17 10:45:00,12.92,12.96,12.92,12.92,46300.0,10.9425,10.9764,10.9425,10.9425,46300.0
2010-05-17 10:50:00,12.91,12.98,12.91,12.97,50800.0,10.934,10.9933,10.934,10.9848,50800.0
2010-05-17 10:55:00,12.96,12.97,12.91,12.92,52700.0,10.9764,10.9848,10.934,10.9425,52700.0
2010-05-17 11:00:00,12.91,12.96,12.88,12.89,59900.0,10.934,10.9764,10.9086,10.9171,59900.0
2010-05-17 11:05:00,12.89,12.92,12.86,12.91,48100.0,10.9171,10.9425,10.8917,10.934,48100.0
2010-05-17 11:10:00,12.9,12.9,12.82,12.84,69400.0,10.9255,10.9255,10.8578,10.8747,69400.0
2010-05-17 11:15:00,12.84,12.86,12.78,12.8,64900.0,10.8747,10.8917,10.8239,10.8409,64900.0
2010-05-17 11:20:00,12.8,12.86,12.8,12.84,119400.0,10.8409,10.8917,10.8409,10.8747,119400.0
2010-05-17 11:25:00,12.84,12.87,12.81,12.86,80300.0,10.8747,10.9001,10.8493,10.8917,80300.0
2010-05-17 11:30:00,12.86,12.87,12.84,12.86,37600.0,10.8917,10.9001,10.8747,10.8917,37600.0
2010-05-17 11:35:00,12.85,12.88,12.84,12.86,45400.0,10.8832,10.9086,10.8747,10.8917,45400.0
2010-05-17 11:40:00,12.85,12.86,12.84,12.84,15600.0,10.8832,10.8917,10.8747,10.8747,15600.0
2010-05-17 11:45:00,12.84,12.85,12.79,12.82,60800.0,10.8747,10.8832,10.8324,10.8578,60800.0
2010-05-17 11:50:00,12.81,12.82,12.75,12.76,72500.0,10.8493,10.8578,10.7985,10.807,72500.0
2010-05-17 11:55:00,12.76,12.79,12.75,12.76,55000.0,10.807,10.8324,10.7985,10.807,55000.0
2010-05-17 12:00:00,12.77,12.77,12.65,12.67,173700.0,10.8154,10.8154,10.7138,10.7308,173700.0
2010-05-17 12:05:00,12.67,12.68,12.62,12.65,88100.0,10.7308,10.7392,10.6884,10.7138,88100.0
2010-05-17 12:10:00,12.65,12.76,12.65,12.76,75100.0,10.7138,10.807,10.7138,10.807,75100.0
2010-05-17 12:15:00,12.76,12.77,12.73,12.75,39900.0,10.807,10.8154,10.7816,10.7985,39900.0
2010-05-17 12:20:00,12.75,12.78,12.73,12.74,77200.0,10.7985,10.8239,10.7816,10.79,77200.0
2010-05-17 12:25:00,12.73,12.76,12.71,12.72,114400.0,10.7816,10.807,10.7646,10.7731,114400.0
2010-05-17 12:30:00,12.71,12.76,12.68,12.76,69500.0,10.7646,10.807,10.7392,10.807,69500.0
2010-05-17 12:35:00,12.75,12.75,12.7,12.71,80000.0,10.7985,10.7985,10.7562,10.7646,80000.0
2010-05-17 12:40:00,12.72,12.74,12.69,12.7,28800.0,10.7731,10.79,10.7477,10.7562,28800.0
2010-05-17 12:45:00,12.69,12.72,12.69,12.7,33400.0,10.7477,10.7731,10.7477,10.7562,33400.0
2010-05-17 12:50:00,12.7,12.74,12.68,12.73,52800.0,10.7562,10.79,10.7392,10.7816,52800.0
2010-05-17 12:55:00,12.72,12.74,12.7,12.74,97200.0,10.7731,10.79,10.7562,10.79,97200.0
2010-05-17 13:00:00,12.74,12.77,12.69,12.74,161700.0,10.79,10.8154,10.7477,10.79,161700.0
2010-05-17 13:05:00,12.74,12.74,12.7,12.72,68500.0,10.79,10.79,10.7562,10.7731,68500.0
2010-05-17 13:10:00,12.72,12.76,12.72,12.73,38800.0,10.7731,10.807,10.7731,10.7816,38800.0
2010-05-17 13:15:00,12.73,12.82,12.73,12.82,60700.0,10.7816,10.8578,10.7816,10.8578,60700.0
2010-05-17 13:20:00,12.81,12.81,12.77,12.79,22200.0,10.8493,10.8493,10.8154,10.8324,22200.0
2010-05-17 13:25:00,12.79,12.84,12.78,12.82,40900.0,10.8324,10.8747,10.8239,10.8578,40900.0
2010-05-17 13:30:00,12.82,12.87,12.81,12.87,34800.0,10.8578,10.9001,10.8493,10.9001,34800.0
2010-05-17 13:35:00,12.86,12.88,12.82,12.83,68200.0,10.8917,10.9086,10.8578,10.8663,68200.0
2010-05-17 13:40:00,12.82,12.9,12.81,12.87,176400.0,10.8578,10.9255,10.8493,10.9001,176400.0
2010-05-17 13:45:00,12.87,12.88,12.84,12.86,64200.0,10.9001,10.9086,10.8747,10.8917,64200.0
2010-05-17 13:50:00,12.86,12.87,12.82,12.84,35000.0,10.8917,10.9001,10.8578,10.8747,35000.0
2010-05-17 13:55:00,12.84,12.87,12.83,12.86,42000.0,10.8747,10.9001,10.8663,10.8917,42000.0
2010-05-17 14:00:00,12.86,12.92,12.86,12.9,38700.0,10.8917,10.9425,10.8917,10.9255,38700.0
2010-05-17 14:05:00,12.91,12.92,12.86,12.88,63300.0,10.934,10.9425,10.8917,10.9086,63300.0
2010-05-17 14:10:00,12.88,12.91,12.87,12.9,63700.0,10.9086,10.934,10.9001,10.9255,63700.0
2010-05-17 14:15:00,12.9,12.92,12.89,12.92,105400.0,10.9255,10.9425,10.9171,10.9425,105400.0
2010-05-17 14:20:00,12.92,12.96,12.91,12.92,61700.0,10.9425,10.9764,10.934,10.9425,61700.0
2010-05-17 14:25:00,12.92,12.94,12.9,12.94,61100.0,10.9425,10.9594,10.9255,10.9594,61100.0
2010-05-17 14:30:00,12.94,12.95,12.92,12.92,104500.0,10.9594,10.9679,10.9425,10.9425,104500.0
2010-05-17 14:35:00,12.92,12.97,12.91,12.95,91900.0,10.9425,10.9848,10.934,10.9679,91900.0
2010-05-17 14:40:00,12.95,12.98,12.95,12.98,40800.0,10.9679,10.9933,10.9679,10.9933,40800.0
2010-05-17 14:45:00,12.97,13.05,12.97,13.02,110700.0,10.9848,11.0526,10.9848,11.0272,110700.0
2010-05-17 14:50:00,13.02,13.06,13.01,13.02,59900.0,11.0272,11.0611,11.0187,11.0272,59900.0
2010-05-17 14:55:00,13.02,13.08,13.02,13.08,90800.0,11.0272,11.078,11.0272,11.078,90800.0
2010-05-17 15:00:00,13.08,13.12,13.07,13.1,144600.0,11.078,11.1119,11.0695,11.0949,144600.0
2010-05-17 15:05:00,13.1,13.11,13.05,13.08,148000.0,11.0949,11.1034,11.0526,11.078,148000.0
2010-05-17 15:10:00,13.08,13.12,13.07,13.11,124100.0,11.078,11.1119,11.0695,11.1034,124100.0
2010-05-17 15:15:00,13.1,13.12,13.05,13.08,145000.0,11.0949,11.1119,11.0526,11.078,145000.0
2010-05-17 15:20:00,13.08,13.1,13.03,13.06,140300.0,11.078,11.0949,11.0356,11.0611,140300.0
2010-05-17 15:25:00,13.06,13.09,13.04,13.08,150000.0,11.0611,11.0865,11.0441,11.078,150000.0
2010-05-17 15:30:00,13.08,13.15,13.07,13.15,210100.0,11.078,11.1373,11.0695,11.1373,210100.0
2010-05-17 15:35:00,13.14,13.28,13.13,13.24,555300.0,11.1288,11.2474,11.1203,11.2135,555300.0
2010-05-17 15:40:00,13.25,13.27,13.22,13.26,207600.0,11.222,11.2389,11.1966,11.2304,207600.0
2010-05-17 15:45:00,13.27,13.3,13.24,13.29,355300.0,11.2389,11.2643,11.2135,11.2559,355300.0
2010-05-17 15:50:00,13.29,13.32,13.27,13.3,277500.0,11.2559,11.2813,11.2389,11.2643,277500.0
2010-05-17 15:55:00,13.3,13.32,13.28,13.29,468300.0,11.2643,11.2813,11.2474,11.2559,468300.0
2010-05-18 09:30:00,13.42,13.71,13.42,13.58,158100.0,11.366,11.6116,11.366,11.5015,158100.0
2010-05-18 09:35:00,13.58,13.6,13.47,13.47,93500.0,11.5015,11.5184,11.4083,11.4083,93500.0
2010-05-18 09:40:00,13.47,13.7,13.47,13.7,138100.0,11.4083,11.6031,11.4083,11.6031,138100.0
2010-05-18 09:45:00,13.69,13.75,13.63,13.64,145300.0,11.5946,11.6454,11.5438,11.5523,145300.0
2010-05-18 09:50:00,13.63,13.64,13.53,13.56,110400.0,11.5438,11.5523,11.4591,11.4845,110400.0
2010-05-18 09:55:00,13.56,13.59,13.5,13.5,76700.0,11.4845,11.5099,11.4337,11.4337,76700.0
2010-05-18 10:00:00,13.51,13.52,13.47,13.49,118300.0,11.4422,11.4507,11.4083,11.4252,118300.0
2010-05-18 10:05:00,13.49,13.49,13.46,13.49,104300.0,11.4252,11.4252,11.3998,11.4252,104300.0
2010-05-18 10:10:00,13.49,13.5,13.46,13.49,87000.0,11.4252,11.4337,11.3998,11.4252,87000.0
2010-05-18 10:15:00,13.49,13.54,13.47,13.53,154100.0,11.4252,11.4676,11.4083,11.4591,154100.0
2010-05-18 10:20:00,13.53,13.53,13.49,13.5,39600.0,11.4591,11.4591,11.4252,11.4337,39600.0
2010-05-18 10:25:00,13.5,13.51,13.42,13.42,44500.0,11.4337,11.4422,11.366,11.366,44500.0
2010-05-18 10:30:00,13.43,13.44,13.38,13.38,72100.0,11.3744,11.3829,11.3321,11.3321,72100.0
2010-05-18 10:35:00,13.39,13.44,13.39,13.41,61200.0,11.3405,11.3829,11.3405,11.3575,61200.0
2010-05-18 10:40:00,13.41,13.41,13.33,13.36,79600.0,11.3575,11.3575,11.2897,11.3151,79600.0
2010-05-18 10:45:00,13.36,13.38,13.3,13.32,58900.0,11.3151,11.3321,11.2643,11.2813,58900.0
2010-05-18 10:50:00,13.32,13.32,13.24,13.32,73400.0,11.2813,11.2813,11.2135,11.2813,73400.0
2010-05-18 10:55:00,13.33,13.35,13.31,13.34,56100.0,11.2897,11.3067,11.2728,11.2982,56100.0
2010-05-18 11:00:00,13.33,13.36,13.3,13.3,49400.0,11.2897,11.3151,11.2643,11.2643,49400.0
2010-05-18 11:05:00,13.31,13.31,13.27,13.3,77600.0,11.2728,11.2728,11.2389,11.2643,77600.0
2010-05-18 11:10:00,13.3,13.38,13.29,13.37,104400.0,11.2643,11.3321,11.2559,11.3236,104400.0
2010-05-18 11:15:00,13.37,13.38,13.35,13.35,103700.0,11.3236,11.3321,11.3067,11.3067,103700.0
2010-05-18 11:20:00,13.37,13.38,13.33,13.34,83500.0,11.3236,11.3321,11.2897,11.2982,83500.0
2010-05-18 11:25:00,13.34,13.39,13.34,13.39,58900.0,11.2982,11.3405,11.2982,11.3405,58900.0
2010-05-18 11:30:00,13.4,13.41,13.38,13.4,28700.0,11.349,11.3575,11.3321,11.349,28700.0
2010-05-18 11:35:00,13.4,13.41,13.36,13.36,42200.0,11.349,11.3575,11.3151,11.3151,42200.0
2010-05-18 11:40:00,13.36,13.36,13.27,13.27,55700.0,11.3151,11.3151,11.2389,11.2389,55700.0
2010-05-18 11:45:00,13.27,13.32,13.25,13.3,69900.0,11.2389,11.2813,11.222,11.2643,69900.0
2010-05-18 11:50:00,13.3,13.32,13.29,13.32,32100.0,11.2643,11.2813,11.2559,11.2813,32100.0
2010-05-18 11:55:00,13.32,13.36,13.31,13.34,44100.0,11.2813,11.3151,11.2728,11.2982,44100.0
2010-05-18 12:00:00,13.34,13.36,13.26,13.27,63700.0,11.2982,11.3151,11.2304,11.2389,63700.0
2010-05-18 12:05:00,13.27,13.34,13.26,13.33,49700.0,11.2389,11.2982,11.2304,11.2897,49700.0
2010-05-18 12:10:00,13.34,13.38,13.34,13.35,49400.0,11.2982,11.3321,11.2982,11.3067,49400.0
2010-05-18 12:15:00,13.35,13.36,13.34,13.35,41000.0,11.3067,11.3151,11.2982,11.3067,41000.0
2010-05-18 12:20:00,13.35,13.36,13.33,13.34,52800.0,11.3067,11.3151,11.2897,11.2982,52800.0
2010-05-18 12:25:00,13.34,13.38,13.33,13.36,66500.0,11.2982,11.3321,11.2897,11.3151,66500.0
2010-05-18 12:30:00,13.36,13.37,13.33,13.36,69500.0,11.3151,11.3236,11.2897,11.3151,69500.0
2010-05-18 12:35:00,13.36,13.39,13.36,13.37,65500.0,11.3151,11.3405,11.3151,11.3236,65500.0
2010-05-18 12:40:00,13.37,13.41,13.37,13.41,71200.0,11.3236,11.3575,11.3236,11.3575,71200.0
2010-05-18 12:45:00,13.41,13.47,13.41,13.47,87300.0,11.3575,11.4083,11.3575,11.4083,87300.0
2010-05-18 12:50:00,13.47,13.48,13.43,13.43,51100.0,11.4083,11.4168,11.3744,11.3744,51100.0
2010-05-18 12:55:00,13.44,13.46,13.37,13.38,78300.0,11.3829,11.3998,11.3236,11.3321,78300.0
2010-05-18 13:00:00,13.37,13.4,13.33,13.34,97400.0,11.3236,11.349,11.2897,11.2982,97400.0
2010-05-18 13:05:00,13.35,13.35,13.27,13.3,87700.0,11.3067,11.3067,11.2389,11.2643,87700.0
2010-05-18 13:10:00,13.29,13.3,13.22,13.26,104300.0,11.2559,11.2643,11.1966,11.2304,104300.0
2010-05-18 13:15:00,13.25,13.31,13.24,13.29,87900.0,11.222,11.2728,11.2135,11.2559,87900.0
2010-05-18 13:20:00,13.29,13.36,13.29,13.35,70400.0,11.2559,11.3151,11.2559,11.3067,70400.0
2010-05-18 13:25:00,13.34,13.38,13.34,13.37,40500.0,11.2982,11.3321,11.2982,11.3236,40500.0
2010-05-18 13:30:00,13.37,13.39,13.37,13.38,49800.0,11.3236,11.3405,11.3236,11.3321,49800.0
2010-05-18 13:35:00,13.39,13.39,13.3,13.32,54300.0,11.3405,11.3405,11.2643,11.2813,54300.0
2010-05-18 13:40:00,13.32,13.33,13.29,13.31,81800.0,11.2813,11.2897,11.2559,11.2728,81800.0
2010-05-18 13:45:00,13.31,13.35,13.29,13.33,133600.0,11.2728,11.3067,11.2559,11.2897,133600.0
2010-05-18 13:50:00,13.33,13.33,13.29,13.29,49200.0,11.2897,11.2897,11.2559,11.2559,49200.0
2010-05-18 13:55:00,13.29,13.34,13.28,13.29,98000.0,11.2559,11.2982,11.2474,11.2559,98000.0
2010-05-18 14:00:00,13.3,13.33,13.28,13.3,90800.0,11.2643,11.2897,11.2474,11.2643,90800.0
2010-05-18 14:05:00,13.31,13.31,13.24,13.26,150800.0,11.2728,11.2728,11.2135,11.2304,150800.0
2010-05-18 14:10:00,13.26,13.3,13.25,13.25,81100.0,11.2304,11.2643,11.222,11.222,81100.0
2010-05-18 14:15:00,13.25,13.27,13.22,13.23,117900.0,11.222,11.2389,11.1966,11.205,117900.0
2010-05-18 14:20:00,13.22,13.22,13.15,13.17,171500.0,11.1966,11.1966,11.1373,11.1542,171500.0
2010-05-18 14:25:00,13.18,13.19,13.14,13.17,93400.0,11.1627,11.1712,11.1288,11.1542,93400.0
2010-05-18 14:30:00,13.17,13.17,13.1,13.1,77800.0,11.1542,11.1542,11.0949,11.0949,77800.0
2010-05-18 14:35:00,13.1,13.1,13.02,13.02,128500.0,11.0949,11.0949,11.0272,11.0272,128500.0
2010-05-18 14:40:00,13.02,13.06,13.01,13.06,113000.0,11.0272,11.0611,11.0187,11.0611,113000.0
2010-05-18 14:45:00,13.06,13.1,13.06,13.08,87400.0,11.0611,11.0949,11.0611,11.078,87400.0
2010-05-18 14:50:00,13.07,13.09,13.03,13.04,77800.0,11.0695,11.0865,11.0356,11.0441,77800.0
2010-05-18 14:55:00,13.04,13.06,13.0,13.03,135500.0,11.0441,11.0611,11.0102,11.0356,135500.0
2010-05-18 15:00:00,13.04,13.05,12.97,12.98,284500.0,11.0441,11.0526,10.9848,10.9933,284500.0
2010-05-18 15:05:00,12.98,13.03,12.96,13.0,121700.0,10.9933,11.0356,10.9764,11.0102,121700.0
2010-05-18 15:10:00,12.99,13.11,12.99,13.11,107400.0,11.0018,11.1034,11.0018,11.1034,107400.0
2010-05-18 15:15:00,13.11,13.13,13.07,13.1,122800.0,11.1034,11.1203,11.0695,11.0949,122800.0
2010-05-18 15:20:00,13.1,13.11,13.06,13.08,106200.0,11.0949,11.1034,11.0611,11.078,106200.0
2010-05-18 15:25:00,13.07,13.07,13.02,13.04,108900.0,11.0695,11.0695,11.0272,11.0441,108900.0
2010-05-18 15:30:00,13.03,13.05,13.0,13.02,164100.0,11.0356,11.0526,11.0102,11.0272,164100.0
2010-05-18 15:35:00,13.02,13.04,13.0,13.02,117200.0,11.0272,11.0441,11.0102,11.0272,117200.0
2010-05-18 15:40:00,13.02,13.06,13.01,13.06,150600.0,11.0272,11.0611,11.0187,11.0611,150600.0
2010-05-18 15:45:00,13.06,13.08,13.01,13.01,179300.0,11.0611,11.078,11.0187,11.0187,179300.0
2010-05-18 15:50:00,13.01,13.05,12.98,13.03,275600.0,11.0187,11.0526,10.9933,11.0356,275600.0
2010-05-18 15:55:00,13.03,13.06,13.03,13.05,325100.0,11.0356,11.0611,11.0356,11.0526,325100.0
2010-05-19 09:30:00,12.81,13.0,12.81,12.9,112800.0,10.8493,11.0102,10.8493,10.9255,112800.0
2010-05-19 09:35:00,12.9,13.05,12.85,13.04,189000.0,10.9255,11.0526,10.8832,11.0441,189000.0
2010-05-19 09:40:00,13.05,13.16,12.95,13.16,230300.0,11.0526,11.1458,10.9679,11.1458,230300.0
2010-05-19 09:45:00,13.16,13.29,13.11,13.24,361100.0,11.1458,11.2559,11.1034,11.2135,361100.0
2010-05-19 09:50:00,13.23,13.3,13.16,13.18,131000.0,11.205,11.2643,11.1458,11.1627,131000.0
2010-05-19 09:55:00,13.18,13.18,13.02,13.06,102800.0,11.1627,11.1627,11.0272,11.0611,102800.0
2010-05-19 10:00:00,13.05,13.06,12.97,13.0,127400.0,11.0526,11.0611,10.9848,11.0102,127400.0
2010-05-19 10:05:00,13.0,13.06,12.91,12.92,261800.0,11.0102,11.0611,10.934,10.9425,261800.0
2010-05-19 10:10:00,12.92,12.93,12.85,12.87,174500.0,10.9425,10.951,10.8832,10.9001,174500.0
2010-05-19 10:15:00,12.87,12.89,12.73,12.77,170700.0,10.9001,10.9171,10.7816,10.8154,170700.0
2010-05-19 10:20:00,12.77,12.79,12.66,12.73,531400.0,10.8154,10.8324,10.7223,10.7816,531400.0
2010-05-19 10:25:00,12.73,12.79,12.73,12.78,279100.0,10.7816,10.8324,10.7816,10.8239,279100.0
2010-05-19 10:30:00,12.78,12.83,12.75,12.8,249800.0,10.8239,10.8663,10.7985,10.8409,249800.0
2010-05-19 10:35:00,12.8,12.81,12.76,12.77,127700.0,10.8409,10.8493,10.807,10.8154,127700.0
2010-05-19 10:40:00,12.77,12.82,12.7,12.73,244300.0,10.8154,10.8578,10.7562,10.7816,244300.0
2010-05-19 10:45:00,12.74,12.77,12.7,12.73,218600.0,10.79,10.8154,10.7562,10.7816,218600.0
2010-05-19 10:50:00,12.73,12.79,12.73,12.78,106800.0,10.7816,10.8324,10.7816,10.8239,106800.0
2010-05-19 10:55:00,12.78,12.81,12.73,12.78,197100.0,10.8239,10.8493,10.7816,10.8239,197100.0
2010-05-19 11:00:00,12.78,12.78,12.7,12.72,201200.0,10.8239,10.8239,10.7562,10.7731,201200.0
2010-05-19 11:05:00,12.72,12.73,12.7,12.71,132400.0,10.7731,10.7816,10.7562,10.7646,132400.0
2010-05-19 11:10:00,12.71,12.71,12.66,12.67,168400.0,10.7646,10.7646,10.7223,10.7308,168400.0
2010-05-19 11:15:00,12.67,12.69,12.57,12.6,267000.0,10.7308,10.7477,10.6461,10.6715,267000.0
2010-05-19 11:20:00,12.6,12.6,12.55,12.57,129000.0,10.6715,10.6715,10.6291,10.6461,129000.0
2010-05-19 11:25:00,12.57,12.59,12.51,12.53,386600.0,10.6461,10.663,10.5952,10.6122,386600.0
2010-05-19 11:30:00,12.54,12.55,12.5,12.53,367100.0,10.6206,10.6291,10.5868,10.6122,367100.0
2010-05-19 11:35:00,12.53,12.55,12.47,12.51,189600.0,10.6122,10.6291,10.5614,10.5952,189600.0
2010-05-19 11:40:00,12.52,12.52,12.42,12.44,382400.0,10.6037,10.6037,10.519,10.536,382400.0
2010-05-19 11:45:00,12.43,12.46,12.4,12.41,147700.0,10.5275,10.5529,10.5021,10.5105,147700.0
2010-05-19 11:50:00,12.41,12.43,12.38,12.4,206100.0,10.5105,10.5275,10.4851,10.5021,206100.0
2010-05-19 11:55:00,12.4,12.48,12.38,12.46,250000.0,10.5021,10.5698,10.4851,10.5529,250000.0
2010-05-19 12:00:00,12.46,12.52,12.46,12.52,187200.0,10.5529,10.6037,10.5529,10.6037,187200.0
2010-05-19 12:05:00,12.52,12.52,12.43,12.44,191100.0,10.6037,10.6037,10.5275,10.536,191100.0
2010-05-19 12:10:00,12.45,12.5,12.45,12.5,103500.0,10.5444,10.5868,10.5444,10.5868,103500.0
2010-05-19 12:15:00,12.5,12.5,12.45,12.47,89600.0,10.5868,10.5868,10.5444,10.5614,89600.0
2010-05-19 12:20:00,12.47,12.55,12.45,12.54,59000.0,10.5614,10.6291,10.5444,10.6206,59000.0
2010-05-19 12:25:00,12.54,12.61,12.53,12.57,151200.0,10.6206,10.6799,10.6122,10.6461,151200.0
2010-05-19 12:30:00,12.57,12.6,12.55,12.59,68800.0,10.6461,10.6715,10.6291,10.663,68800.0
2010-05-19 12:35:00,12.59,12.64,12.58,12.61,99700.0,10.663,10.7053,10.6545,10.6799,99700.0
2010-05-19 12:40:00,12.6,12.62,12.56,12.59,66300.0,10.6715,10.6884,10.6376,10.663,66300.0
2010-05-19 12:45:00,12.6,12.6,12.48,12.48,53100.0,10.6715,10.6715,10.5698,10.5698,53100.0
2010-05-19 12:50:00,12.48,12.58,12.48,12.57,88400.0,10.5698,10.6545,10.5698,10.6461,88400.0
2010-05-19 12:55:00,12.57,12.62,12.52,12.62,117000.0,10.6461,10.6884,10.6037,10.6884,117000.0
2010-05-19 13:00:00,12.62,12.65,12.59,12.63,126200.0,10.6884,10.7138,10.663,10.6969,126200.0
2010-05-19 13:05:00,12.63,12.66,12.62,12.65,96300.0,10.6969,10.7223,10.6884,10.7138,96300.0
2010-05-19 13:10:00,12.66,12.66,12.62,12.65,57300.0,10.7223,10.7223,10.6884,10.7138,57300.0
2010-05-19 13:15:00,12.65,12.66,12.62,12.64,54600.0,10.7138,10.7223,10.6884,10.7053,54600.0
2010-05-19 13:20:00,12.65,12.73,12.63,12.7,113600.0,10.7138,10.7816,10.6969,10.7562,113600.0
2010-05-19 13:25:00,12.7,12.71,12.66,12.67,79800.0,10.7562,10.7646,10.7223,10.7308,79800.0
2010-05-19 13:30:00,12.68,12.72,12.66,12.67,123100.0,10.7392,10.7731,10.7223,10.7308,123100.0
2010-05-19 13:35:00,12.67,12.69,12.64,12.67,98100.0,10.7308,10.7477,10.7053,10.7308,98100.0
2010-05-19 13:40:00,12.67,12.71,12.66,12.71,94800.0,10.7308,10.7646,10.7223,10.7646,94800.0
2010-05-19 13:45:00,12.72,12.77,12.71,12.77,97600.0,10.7731,10.8154,10.7646,10.8154,97600.0
2010-05-19 13:50:00,12.77,12.78,12.75,12.75,72700.0,10.8154,10.8239,10.7985,10.7985,72700.0
2010-05-19 13:55:00,12.75,12.76,12.7,12.75,168900.0,10.7985,10.807,10.7562,10.7985,168900.0
2010-05-19 14:00:00,12.75,12.82,12.72,12.81,118400.0,10.7985,10.8578,10.7731,10.8493,118400.0
2010-05-19 14:05:00,12.8,12.83,12.76,12.76,114400.0,10.8409,10.8663,10.807,10.807,114400.0
2010-05-19 14:10:00,12.76,12.8,12.73,12.77,104500.0,10.807,10.8409,10.7816,10.8154,104500.0
2010-05-19 14:15:00,12.77,12.78,12.69,12.7,139500.0,10.8154,10.8239,10.7477,10.7562,139500.0
2010-05-19 14:20:00,12.69,12.7,12.64,12.64,104400.0,10.7477,10.7562,10.7053,10.7053,104400.0
2010-05-19 14:25:00,12.64,12.67,12.63,12.65,84900.0,10.7053,10.7308,10.6969,10.7138,84900.0
2010-05-19 14:30:00,12.65,12.66,12.62,12.63,127900.0,10.7138,10.7223,10.6884,10.6969,127900.0
2010-05-19 14:35:00,12.63,12.66,12.61,12.61,84400.0,10.6969,10.7223,10.6799,10.6799,84400.0
2010-05-19 14:40:00,12.61,12.72,12.61,12.68,121600.0,10.6799,10.7731,10.6799,10.7392,121600.0
2010-05-19 14:45:00,12.69,12.73,12.68,12.72,90600.0,10.7477,10.7816,10.7392,10.7731,90600.0
2010-05-19 14:50:00,12.72,12.74,12.67,12.7,113700.0,10.7731,10.79,10.7308,10.7562,113700.0
2010-05-19 14:55:00,12.7,12.72,12.67,12.71,127600.0,10.7562,10.7731,10.7308,10.7646,127600.0
2010-05-19 15:00:00,12.71,12.75,12.67,12.69,139200.0,10.7646,10.7985,10.7308,10.7477,139200.0
2010-05-19 15:05:00,12.68,12.69,12.61,12.63,99200.0,10.7392,10.7477,10.6799,10.6969,99200.0
2010-05-19 15:10:00,12.63,12.64,12.55,12.6,291700.0,10.6969,10.7053,10.6291,10.6715,291700.0
2010-05-19 15:15:00,12.6,12.67,12.6,12.65,129800.0,10.6715,10.7308,10.6715,10.7138,129800.0
2010-05-19 15:20:00,12.65,12.66,12.58,12.6,163200.0,10.7138,10.7223,10.6545,10.6715,163200.0
2010-05-19 15:25:00,12.6,12.66,12.58,12.65,252200.0,10.6715,10.7223,10.6545,10.7138,252200.0
2010-05-19 15:30:00,12.65,12.67,12.6,12.62,273900.0,10.7138,10.7308,10.6715,10.6884,273900.0
2010-05-19 15:35:00,12.62,12.73,12.58,12.72,383400.0,10.6884,10.7816,10.6545,10.7731,383400.0
2010-05-19 15:40:00,12.72,12.73,12.66,12.71,234800.0,10.7731,10.7816,10.7223,10.7646,234800.0
2010-05-19 15:45:00,12.71,12.73,12.67,12.71,459700.0,10.7646,10.7816,10.7308,10.7646,459700.0
2010-05-19 15:50:00,12.71,12.71,12.66,12.66,272900.0,10.7646,10.7646,10.7223,10.7223,272900.0
2010-05-19 15:55:00,12.66,12.69,12.64,12.66,487200.0,10.7223,10.7477,10.7053,10.7223,487200.0
2010-05-20 09:30:00,12.34,12.35,12.23,12.27,108600.0,10.4513,10.4597,10.3581,10.392,108600.0
2010-05-20 09:35:00,12.27,12.53,12.27,12.46,196600.0,10.392,10.6122,10.392,10.5529,196600.0
2010-05-20 09:40:00,12.45,12.45,12.3,12.34,106400.0,10.5444,10.5444,10.4174,10.4513,106400.0
2010-05-20 09:45:00,12.35,12.39,12.31,12.38,149200.0,10.4597,10.4936,10.4259,10.4851,149200.0
2010-05-20 09:50:00,12.38,12.48,12.38,12.44,83600.0,10.4851,10.5698,10.4851,10.536,83600.0
2010-05-20 09:55:00,12.44,12.47,12.4,12.42,43500.0,10.536,10.5614,10.5021,10.519,43500.0
2010-05-20 10:00:00,12.43,12.49,12.36,12.41,107000.0,10.5275,10.5783,10.4682,10.5105,107000.0
2010-05-20 10:05:00,12.41,12.48,12.38,12.41,86900.0,10.5105,10.5698,10.4851,10.5105,86900.0
2010-05-20 10:10:00,12.4,12.43,12.33,12.34,110700.0,10.5021,10.5275,10.4428,10.4513,110700.0
2010-05-20 10:15:00,12.34,12.35,12.3,12.34,93600.0,10.4513,10.4597,10.4174,10.4513,93600.0
2010-05-20 10:20:00,12.34,12.34,12.25,12.26,148600.0,10.4513,10.4513,10.375,10.3835,148600.0
2010-05-20 10:25:00,12.25,12.32,12.24,12.32,200000.0,10.375,10.4343,10.3666,10.4343,200000.0
2010-05-20 10:30:00,12.32,12.37,12.29,12.35,107700.0,10.4343,10.4767,10.4089,10.4597,107700.0
2010-05-20 10:35:00,12.35,12.35,12.28,12.31,83200.0,10.4597,10.4597,10.4004,10.4259,83200.0
2010-05-20 10:40:00,12.3,12.31,12.27,12.3,63400.0,10.4174,10.4259,10.392,10.4174,63400.0
2010-05-20 10:45:00,12.31,12.35,12.29,12.33,58200.0,10.4259,10.4597,10.4089,10.4428,58200.0
2010-05-20 10:50:00,12.32,12.4,12.32,12.33,116000.0,10.4343,10.5021,10.4343,10.4428,116000.0
2010-05-20 10:55:00,12.33,12.39,12.31,12.32,233000.0,10.4428,10.4936,10.4259,10.4343,233000.0
2010-05-20 11:00:00,12.32,12.35,12.26,12.27,178500.0,10.4343,10.4597,10.3835,10.392,178500.0
2010-05-20 11:05:00,12.28,12.35,12.27,12.32,96200.0,10.4004,10.4597,10.392,10.4343,96200.0
2010-05-20 11:10:00,12.31,12.31,12.28,12.28,72800.0,10.4259,10.4259,10.4004,10.4004,72800.0
2010-05-20 11:15:00,12.28,12.31,12.26,12.27,116100.0,10.4004,10.4259,10.3835,10.392,116100.0
2010-05-20 11:20:00,12.27,12.33,12.25,12.31,92400.0,10.392,10.4428,10.375,10.4259,92400.0
2010-05-20 11:25:00,12.3,12.37,12.28,12.36,101000.0,10.4174,10.4767,10.4004,10.4682,101000.0
2010-05-20 11:30:00,12.37,12.42,12.37,12.41,112100.0,10.4767,10.519,10.4767,10.5105,112100.0
2010-05-20 11:35:00,12.42,12.44,12.36,12.42,47100.0,10.519,10.536,10.4682,10.519,47100.0
2010-05-20 11:40:00,12.41,12.41,12.34,12.36,64900.0,10.5105,10.5105,10.4513,10.4682,64900.0
2010-05-20 11:45:00,12.36,12.39,12.35,12.36,40900.0,10.4682,10.4936,10.4597,10.4682,40900.0
2010-05-20 11:50:00,12.36,12.39,12.35,12.38,243400.0,10.4682,10.4936,10.4597,10.4851,243400.0
2010-05-20 11:55:00,12.38,12.38,12.32,12.35,94700.0,10.4851,10.4851,10.4343,10.4597,94700.0
2010-05-20 12:00:00,12.35,12.36,12.31,12.33,53500.0,10.4597,10.4682,10.4259,10.4428,53500.0
2010-05-20 12:05:00,12.34,12.37,12.32,12.37,47500.0,10.4513,10.4767,10.4343,10.4767,47500.0
2010-05-20 12:10:00,12.36,12.36,12.3,12.3,38700.0,10.4682,10.4682,10.4174,10.4174,38700.0
2010-05-20 12:15:00,12.3,12.3,12.25,12.27,79900.0,10.4174,10.4174,10.375,10.392,79900.0
2010-05-20 12:20:00,12.28,12.31,12.26,12.27,55100.0,10.4004,10.4259,10.3835,10.392,55100.0
2010-05-20 12:25:00,12.26,12.29,12.26,12.27,43900.0,10.3835,10.4089,10.3835,10.392,43900.0
2010-05-20 12:30:00,12.27,12.29,12.25,12.25,38800.0,10.392,10.4089,10.375,10.375,38800.0
2010-05-20 12:35:00,12.25,12.29,12.25,12.29,46900.0,10.375,10.4089,10.375,10.4089,46900.0
2010-05-20 12:40:00,12.29,12.31,12.28,12.29,49200.0,10.4089,10.4259,10.4004,10.4089,49200.0
2010-05-20 12:45:00,12.29,12.35,12.28,12.32,193100.0,10.4089,10.4597,10.4004,10.4343,193100.0
2010-05-20 12:50:00,12.32,12.32,12.25,12.26,95400.0,10.4343,10.4343,10.375,10.3835,95400.0
2010-05-20 12:55:00,12.26,12.27,12.17,12.19,168100.0,10.3835,10.392,10.3073,10.3242,168100.0
2010-05-20 13:00:00,12.18,12.23,12.17,12.22,65300.0,10.3157,10.3581,10.3073,10.3496,65300.0
2010-05-20 13:05:00,12.23,12.25,12.21,12.24,84600.0,10.3581,10.375,10.3412,10.3666,84600.0
2010-05-20 13:10:00,12.23,12.29,12.23,12.28,68600.0,10.3581,10.4089,10.3581,10.4004,68600.0
2010-05-20 13:15:00,12.28,12.32,12.26,12.32,92700.0,10.4004,10.4343,10.3835,10.4343,92700.0
2010-05-20 13:20:00,12.31,12.37,12.3,12.35,105100.0,10.4259,10.4767,10.4174,10.4597,105100.0
2010-05-20 13:25:00,12.35,12.41,12.34,12.37,111200.0,10.4597,10.5105,10.4513,10.4767,111200.0
2010-05-20 13:30:00,12.37,12.46,12.37,12.42,176200.0,10.4767,10.5529,10.4767,10.519,176200.0
2010-05-20 13:35:00,12.41,12.43,12.37,12.37,55700.0,10.5105,10.5275,10.4767,10.4767,55700.0
2010-05-20 13:40:00,12.36,12.43,12.36,12.43,63000.0,10.4682,10.5275,10.4682,10.5275,63000.0
2010-05-20 13:45:00,12.43,12.44,12.38,12.39,40800.0,10.5275,10.536,10.4851,10.4936,40800.0
2010-05-20 13:50:00,12.4,12.42,12.37,12.39,61000.0,10.5021,10.519,10.4767,10.4936,61000.0
2010-05-20 13:55:00,12.4,12.41,12.34,12.37,161800.0,10.5021,10.5105,10.4513,10.4767,161800.0
2010-05-20 14:00:00,12.36,12.37,12.29,12.29,108000.0,10.4682,10.4767,10.4089,10.4089,108000.0
2010-05-20 14:05:00,12.3,12.33,12.26,12.32,98700.0,10.4174,10.4428,10.3835,10.4343,98700.0
2010-05-20 14:10:00,12.32,12.39,12.31,12.39,111800.0,10.4343,10.4936,10.4259,10.4936,111800.0
2010-05-20 14:15:00,12.38,12.42,12.35,12.41,108500.0,10.4851,10.519,10.4597,10.5105,108500.0
2010-05-20 14:20:00,12.41,12.45,12.4,12.43,82600.0,10.5105,10.5444,10.5021,10.5275,82600.0
2010-05-20 14:25:00,12.43,12.44,12.36,12.38,156600.0,10.5275,10.536,10.4682,10.4851,156600.0
2010-05-20 14:30:00,12.37,12.45,12.34,12.44,194900.0,10.4767,10.5444,10.4513,10.536,194900.0
2010-05-20 14:35:00,12.44,12.5,12.41,12.5,195600.0,10.536,10.5868,10.5105,10.5868,195600.0
2010-05-20 14:40:00,12.5,12.53,12.46,12.5,223700.0,10.5868,10.6122,10.5529,10.5868,223700.0
2010-05-20 14:45:00,12.5,12.54,12.47,12.52,214500.0,10.5868,10.6206,10.5614,10.6037,214500.0
2010-05-20 14:50:00,12.52,12.56,12.5,12.52,191500.0,10.6037,10.6376,10.5868,10.6037,191500.0
2010-05-20 14:55:00,12.52,12.53,12.42,12.44,261000.0,10.6037,10.6122,10.519,10.536,261000.0
2010-05-20 15:00:00,12.44,12.48,12.43,12.45,219500.0,10.536,10.5698,10.5275,10.5444,219500.0
2010-05-20 15:05:00,12.45,12.46,12.37,12.42,224500.0,10.5444,10.5529,10.4767,10.519,224500.0
2010-05-20 15:10:00,12.42,12.44,12.35,12.39,212300.0,10.519,10.536,10.4597,10.4936,212300.0
2010-05-20 15:15:00,12.39,12.42,12.36,12.39,216000.0,10.4936,10.519,10.4682,10.4936,216000.0
2010-05-20 15:20:00,12.39,12.45,12.35,12.44,217900.0,10.4936,10.5444,10.4597,10.536,217900.0
2010-05-20 15:25:00,12.44,12.44,12.37,12.39,218400.0,10.536,10.536,10.4767,10.4936,218400.0
2010-05-20 15:30:00,12.38,12.41,12.36,12.38,294300.0,10.4851,10.5105,10.4682,10.4851,294300.0
2010-05-20 15:35:00,12.38,12.39,12.3,12.33,239700.0,10.4851,10.4936,10.4174,10.4428,239700.0
2010-05-20 15:40:00,12.32,12.34,12.26,12.26,315200.0,10.4343,10.4513,10.3835,10.3835,315200.0
2010-05-20 15:45:00,12.26,12.27,12.19,12.24,458600.0,10.3835,10.392,10.3242,10.3666,458600.0
2010-05-20 15:50:00,12.24,12.25,12.17,12.18,282800.0,10.3666,10.375,10.3073,10.3157,282800.0
2010-05-20 15:55:00,12.17,12.2,12.13,12.15,552100.0,10.3073,10.3327,10.2734,10.2903,552100.0
2010-05-21 09:30:00,12.02,12.02,11.86,11.87,545500.0,10.1802,10.1802,10.0447,10.0532,545500.0
2010-05-21 09:35:00,11.88,12.14,11.87,12.11,312800.0,10.0617,10.2819,10.0532,10.2565,312800.0
2010-05-21 09:40:00,12.1,12.16,12.03,12.08,260700.0,10.248,10.2988,10.1887,10.2311,260700.0
2010-05-21 09:45:00,12.07,12.12,12.0,12.04,186000.0,10.2226,10.2649,10.1633,10.1972,186000.0
2010-05-21 09:50:00,12.04,12.24,12.03,12.16,321600.0,10.1972,10.3666,10.1887,10.2988,321600.0
2010-05-21 09:55:00,12.15,12.24,12.13,12.16,143100.0,10.2903,10.3666,10.2734,10.2988,143100.0
2010-05-21 10:00:00,12.15,12.19,12.1,12.13,162800.0,10.2903,10.3242,10.248,10.2734,162800.0
2010-05-21 10:05:00,12.13,12.28,12.13,12.23,207500.0,10.2734,10.4004,10.2734,10.3581,207500.0
2010-05-21 10:10:00,12.22,12.27,12.16,12.19,199400.0,10.3496,10.392,10.2988,10.3242,199400.0
2010-05-21 10:15:00,12.2,12.22,12.15,12.17,187200.0,10.3327,10.3496,10.2903,10.3073,187200.0
2010-05-21 10:20:00,12.17,12.19,12.07,12.07,132600.0,10.3073,10.3242,10.2226,10.2226,132600.0
2010-05-21 10:25:00,12.07,12.11,11.97,11.99,226600.0,10.2226,10.2565,10.1379,10.1548,226600.0
2010-05-21 10:30:00,11.99,12.09,11.99,12.09,148900.0,10.1548,10.2395,10.1548,10.2395,148900.0
2010-05-21 10:35:00,12.1,12.13,12.07,12.08,158300.0,10.248,10.2734,10.2226,10.2311,158300.0
2010-05-21 10:40:00,12.1,12.13,12.04,12.06,126600.0,10.248,10.2734,10.1972,10.2141,126600.0
2010-05-21 10:45:00,12.06,12.1,12.04,12.07,97600.0,10.2141,10.248,10.1972,10.2226,97600.0
2010-05-21 10:50:00,12.07,12.14,12.05,12.14,119000.0,10.2226,10.2819,10.2056,10.2819,119000.0
2010-05-21 10:55:00,12.14,12.16,12.11,12.16,73600.0,10.2819,10.2988,10.2565,10.2988,73600.0
2010-05-21 11:00:00,12.16,12.22,12.14,12.22,66700.0,10.2988,10.3496,10.2819,10.3496,66700.0
2010-05-21 11:05:00,12.22,12.26,12.22,12.25,56600.0,10.3496,10.3835,10.3496,10.375,56600.0
2010-05-21 11:10:00,12.26,12.26,12.19,12.22,84700.0,10.3835,10.3835,10.3242,10.3496,84700.0
2010-05-21 11:15:00,12.23,12.29,12.19,12.28,130600.0,10.3581,10.4089,10.3242,10.4004,130600.0
2010-05-21 11:20:00,12.28,12.35,12.26,12.33,188500.0,10.4004,10.4597,10.3835,10.4428,188500.0
2010-05-21 11:25:00,12.33,12.33,12.25,12.28,143100.0,10.4428,10.4428,10.375,10.4004,143100.0
2010-05-21 11:30:00,12.27,12.32,12.26,12.28,84200.0,10.392,10.4343,10.3835,10.4004,84200.0
2010-05-21 11:35:00,12.29,12.38,12.28,12.37,95100.0,10.4089,10.4851,10.4004,10.4767,95100.0
2010-05-21 11:40:00,12.37,12.44,12.36,12.44,111200.0,10.4767,10.536,10.4682,10.536,111200.0
2010-05-21 11:45:00,12.44,12.46,12.39,12.4,58300.0,10.536,10.5529,10.4936,10.5021,58300.0
2010-05-21 11:50:00,12.4,12.47,12.39,12.43,94100.0,10.5021,10.5614,10.4936,10.5275,94100.0
2010-05-21 11:55:00,12.43,12.43,12.35,12.38,122600.0,10.5275,10.5275,10.4597,10.4851,122600.0
2010-05-21 12:00:00,12.38,12.38,12.3,12.36,73500.0,10.4851,10.4851,10.4174,10.4682,73500.0
2010-05-21 12:05:00,12.36,12.37,12.32,12.34,109100.0,10.4682,10.4767,10.4343,10.4513,109100.0
2010-05-21 12:10:00,12.33,12.34,12.26,12.3,82500.0,10.4428,10.4513,10.3835,10.4174,82500.0
2010-05-21 12:15:00,12.3,12.37,12.3,12.37,39900.0,10.4174,10.4767,10.4174,10.4767,39900.0
2010-05-21 12:20:00,12.37,12.39,12.33,12.35,91400.0,10.4767,10.4936,10.4428,10.4597,91400.0
2010-05-21 12:25:00,12.35,12.36,12.3,12.3,82800.0,10.4597,10.4682,10.4174,10.4174,82800.0
2010-05-21 12:30:00,12.3,12.31,12.22,12.24,86300.0,10.4174,10.4259,10.3496,10.3666,86300.0
2010-05-21 12:35:00,12.24,12.28,12.22,12.27,81900.0,10.3666,10.4004,10.3496,10.392,81900.0
2010-05-21 12:40:00,12.27,12.28,12.23,12.24,30800.0,10.392,10.4004,10.3581,10.3666,30800.0
2010-05-21 12:45:00,12.24,12.25,12.16,12.16,46100.0,10.3666,10.375,10.2988,10.2988,46100.0
2010-05-21 12:50:00,12.17,12.26,12.17,12.26,126800.0,10.3073,10.3835,10.3073,10.3835,126800.0
2010-05-21 12:55:00,12.26,12.26,12.19,12.21,43700.0,10.3835,10.3835,10.3242,10.3412,43700.0
2010-05-21 13:00:00,12.21,12.23,12.16,12.18,44500.0,10.3412,10.3581,10.2988,10.3157,44500.0
2010-05-21 13:05:00,12.18,12.21,12.16,12.2,87400.0,10.3157,10.3412,10.2988,10.3327,87400.0
2010-05-21 13:10:00,12.2,12.23,12.19,12.2,153300.0,10.3327,10.3581,10.3242,10.3327,153300.0
2010-05-21 13:15:00,12.19,12.22,12.17,12.19,95000.0,10.3242,10.3496,10.3073,10.3242,95000.0
2010-05-21 13:20:00,12.18,12.2,12.15,12.17,80300.0,10.3157,10.3327,10.2903,10.3073,80300.0
2010-05-21 13:25:00,12.17,12.18,12.15,12.17,71400.0,10.3073,10.3157,10.2903,10.3073,71400.0
2010-05-21 13:30:00,12.18,12.21,12.15,12.21,85900.0,10.3157,10.3412,10.2903,10.3412,85900.0
2010-05-21 13:35:00,12.21,12.22,12.17,12.2,87000.0,10.3412,10.3496,10.3073,10.3327,87000.0
2010-05-21 13:40:00,12.2,12.22,12.19,12.19,71200.0,10.3327,10.3496,10.3242,10.3242,71200.0
2010-05-21 13:45:00,12.2,12.2,12.17,12.19,199600.0,10.3327,10.3327,10.3073,10.3242,199600.0
2010-05-21 13:50:00,12.19,12.2,12.17,12.19,69000.0,10.3242,10.3327,10.3073,10.3242,69000.0
2010-05-21 13:55:00,12.19,12.2,12.17,12.19,56900.0,10.3242,10.3327,10.3073,10.3242,56900.0
2010-05-21 14:00:00,12.19,12.22,12.15,12.18,64200.0,10.3242,10.3496,10.2903,10.3157,64200.0
2010-05-21 14:05:00,12.18,12.19,12.15,12.17,48800.0,10.3157,10.3242,10.2903,10.3073,48800.0
2010-05-21 14:10:00,12.17,12.19,12.14,12.15,85500.0,10.3073,10.3242,10.2819,10.2903,85500.0
2010-05-21 14:15:00,12.15,12.16,12.11,12.14,57500.0,10.2903,10.2988,10.2565,10.2819,57500.0
2010-05-21 14:20:00,12.14,12.15,12.11,12.15,86100.0,10.2819,10.2903,10.2565,10.2903,86100.0
2010-05-21 14:25:00,12.15,12.17,12.13,12.17,55900.0,10.2903,10.3073,10.2734,10.3073,55900.0
2010-05-21 14:30:00,12.17,12.18,12.14,12.15,145700.0,10.3073,10.3157,10.2819,10.2903,145700.0
2010-05-21 14:35:00,12.15,12.15,12.11,12.11,161000.0,10.2903,10.2903,10.2565,10.2565,161000.0
2010-05-21 14:40:00,12.12,12.16,12.11,12.13,80000.0,10.2649,10.2988,10.2565,10.2734,80000.0
2010-05-21 14:45:00,12.13,12.13,12.05,12.1,112200.0,10.2734,10.2734,10.2056,10.248,112200.0
2010-05-21 14:50:00,12.1,12.1,12.04,12.04,137700.0,10.248,10.248,10.1972,10.1972,137700.0
2010-05-21 14:55:00,12.03,12.1,12.02,12.09,141800.0,10.1887,10.248,10.1802,10.2395,141800.0
2010-05-21 15:00:00,12.09,12.13,12.07,12.12,117300.0,10.2395,10.2734,10.2226,10.2649,117300.0
2010-05-21 15:05:00,12.13,12.15,12.09,12.11,65800.0,10.2734,10.2903,10.2395,10.2565,65800.0
2010-05-21 15:10:00,12.11,12.11,12.05,12.05,90000.0,10.2565,10.2565,10.2056,10.2056,90000.0
2010-05-21 15:15:00,12.06,12.07,12.02,12.02,81500.0,10.2141,10.2226,10.1802,10.1802,81500.0
2010-05-21 15:20:00,12.02,12.11,12.02,12.07,144900.0,10.1802,10.2565,10.1802,10.2226,144900.0
2010-05-21 15:25:00,12.07,12.11,12.04,12.09,134200.0,10.2226,10.2565,10.1972,10.2395,134200.0
2010-05-21 15:30:00,12.09,12.1,12.05,12.08,236700.0,10.2395,10.248,10.2056,10.2311,236700.0
2010-05-21 15:35:00,12.07,12.1,12.05,12.07,196600.0,10.2226,10.248,10.2056,10.2226,196600.0
2010-05-21 15:40:00,12.07,12.13,12.05,12.12,215200.0,10.2226,10.2734,10.2056,10.2649,215200.0
2010-05-21 15:45:00,12.12,12.19,12.12,12.16,366600.0,10.2649,10.3242,10.2649,10.2988,366600.0
2010-05-21 15:50:00,12.16,12.22,12.16,12.2,285700.0,10.2988,10.3496,10.2988,10.3327,285700.0
2010-05-21 15:55:00,12.21,12.27,12.2,12.25,620100.0,10.3412,10.392,10.3327,10.375,620100.0
2010-05-24 09:30:00,12.19,12.26,12.09,12.21,94500.0,10.3242,10.3835,10.2395,10.3412,94500.0
2010-05-24 09:35:00,12.21,12.41,12.21,12.33,192700.0,10.3412,10.5105,10.3412,10.4428,192700.0
2010-05-24 09:40:00,12.34,12.37,12.19,12.2,109900.0,10.4513,10.4767,10.3242,10.3327,109900.0
2010-05-24 09:45:00,12.19,12.35,12.19,12.27,149600.0,10.3242,10.4597,10.3242,10.392,149600.0
2010-05-24 09:50:00,12.28,12.3,12.21,12.25,121600.0,10.4004,10.4174,10.3412,10.375,121600.0
2010-05-24 09:55:00,12.25,12.32,12.18,12.29,107900.0,10.375,10.4343,10.3157,10.4089,107900.0
2010-05-24 10:00:00,12.28,12.44,12.28,12.43,441300.0,10.4004,10.536,10.4004,10.5275,441300.0
2010-05-24 10:05:00,12.43,12.52,12.41,12.44,191000.0,10.5275,10.6037,10.5105,10.536,191000.0
2010-05-24 10:10:00,12.44,12.46,12.38,12.41,137400.0,10.536,10.5529,10.4851,10.5105,137400.0
2010-05-24 10:15:00,12.42,12.53,12.4,12.53,201600.0,10.519,10.6122,10.5021,10.6122,201600.0
2010-05-24 10:20:00,12.53,12.57,12.49,12.54,174000.0,10.6122,10.6461,10.5783,10.6206,174000.0
2010-05-24 10:25:00,12.54,12.55,12.51,12.51,56600.0,10.6206,10.6291,10.5952,10.5952,56600.0
2010-05-24 10:30:00,12.52,12.52,12.47,12.51,90900.0,10.6037,10.6037,10.5614,10.5952,90900.0
2010-05-24 10:35:00,12.51,12.53,12.48,12.51,60700.0,10.5952,10.6122,10.5698,10.5952,60700.0
2010-05-24 10:40:00,12.52,12.52,12.44,12.45,146000.0,10.6037,10.6037,10.536,10.5444,146000.0
2010-05-24 10:45:00,12.45,12.45,12.39,12.39,58700.0,10.5444,10.5444,10.4936,10.4936,58700.0
2010-05-24 10:50:00,12.39,12.4,12.35,12.35,71200.0,10.4936,10.5021,10.4597,10.4597,71200.0
2010-05-24 10:55:00,12.36,12.39,12.35,12.38,46900.0,10.4682,10.4936,10.4597,10.4851,46900.0
2010-05-24 11:00:00,12.38,12.38,12.31,12.32,53900.0,10.4851,10.4851,10.4259,10.4343,53900.0
2010-05-24 11:05:00,12.32,12.34,12.3,12.31,87800.0,10.4343,10.4513,10.4174,10.4259,87800.0
2010-05-24 11:10:00,12.31,12.33,12.22,12.22,116400.0,10.4259,10.4428,10.3496,10.3496,116400.0
2010-05-24 11:15:00,12.22,12.25,12.18,12.25,101700.0,10.3496,10.375,10.3157,10.375,101700.0
2010-05-24 11:20:00,12.25,12.25,12.2,12.22,53100.0,10.375,10.375,10.3327,10.3496,53100.0
2010-05-24 11:25:00,12.21,12.22,12.19,12.2,43500.0,10.3412,10.3496,10.3242,10.3327,43500.0
2010-05-24 11:30:00,12.21,12.22,12.19,12.21,80600.0,10.3412,10.3496,10.3242,10.3412,80600.0
2010-05-24 11:35:00,12.21,12.27,12.21,12.26,51500.0,10.3412,10.392,10.3412,10.3835,51500.0
2010-05-24 11:40:00,12.26,12.3,12.23,12.28,30500.0,10.3835,10.4174,10.3581,10.4004,30500.0
2010-05-24 11:45:00,12.29,12.33,12.28,12.32,34800.0,10.4089,10.4428,10.4004,10.4343,34800.0
2010-05-24 11:50:00,12.32,12.32,12.28,12.29,48300.0,10.4343,10.4343,10.4004,10.4089,48300.0
2010-05-24 11:55:00,12.28,12.34,12.27,12.28,79800.0,10.4004,10.4513,10.392,10.4004,79800.0
2010-05-24 12:00:00,12.28,12.31,12.28,12.3,139200.0,10.4004,10.4259,10.4004,10.4174,139200.0
2010-05-24 12:05:00,12.3,12.37,12.3,12.34,80600.0,10.4174,10.4767,10.4174,10.4513,80600.0
2010-05-24 12:10:00,12.34,12.36,12.32,12.33,71200.0,10.4513,10.4682,10.4343,10.4428,71200.0
2010-05-24 12:15:00,12.33,12.34,12.27,12.28,63800.0,10.4428,10.4513,10.392,10.4004,63800.0
2010-05-24 12:20:00,12.28,12.3,12.27,12.29,23400.0,10.4004,10.4174,10.392,10.4089,23400.0
2010-05-24 12:25:00,12.29,12.33,12.28,12.33,20400.0,10.4089,10.4428,10.4004,10.4428,20400.0
2010-05-24 12:30:00,12.32,12.37,12.31,12.34,28500.0,10.4343,10.4767,10.4259,10.4513,28500.0
2010-05-24 12:35:00,12.33,12.33,12.3,12.3,43800.0,10.4428,10.4428,10.4174,10.4174,43800.0
2010-05-24 12:40:00,12.3,12.31,12.28,12.29,18100.0,10.4174,10.4259,10.4004,10.4089,18100.0
2010-05-24 12:45:00,12.29,12.32,12.28,12.32,20100.0,10.4089,10.4343,10.4004,10.4343,20100.0
2010-05-24 12:50:00,12.31,12.36,12.31,12.34,30900.0,10.4259,10.4682,10.4259,10.4513,30900.0
2010-05-24 12:55:00,12.34,12.35,12.32,12.32,31000.0,10.4513,10.4597,10.4343,10.4343,31000.0
2010-05-24 13:00:00,12.33,12.35,12.31,12.31,50400.0,10.4428,10.4597,10.4259,10.4259,50400.0
2010-05-24 13:05:00,12.32,12.32,12.3,12.31,18300.0,10.4343,10.4343,10.4174,10.4259,18300.0
2010-05-24 13:10:00,12.31,12.34,12.31,12.32,20700.0,10.4259,10.4513,10.4259,10.4343,20700.0
2010-05-24 13:15:00,12.31,12.31,12.27,12.28,31800.0,10.4259,10.4259,10.392,10.4004,31800.0
2010-05-24 13:20:00,12.29,12.29,12.27,12.28,42600.0,10.4089,10.4089,10.392,10.4004,42600.0
2010-05-24 13:25:00,12.28,12.31,12.27,12.28,66500.0,10.4004,10.4259,10.392,10.4004,66500.0
2010-05-24 13:30:00,12.28,12.31,12.27,12.27,25300.0,10.4004,10.4259,10.392,10.392,25300.0
2010-05-24 13:35:00,12.27,12.27,12.26,12.27,19500.0,10.392,10.392,10.3835,10.392,19500.0
2010-05-24 13:40:00,12.26,12.28,12.25,12.25,30300.0,10.3835,10.4004,10.375,10.375,30300.0
2010-05-24 13:45:00,12.25,12.26,12.22,12.23,48800.0,10.375,10.3835,10.3496,10.3581,48800.0
2010-05-24 13:50:00,12.23,12.25,12.21,12.21,30700.0,10.3581,10.375,10.3412,10.3412,30700.0
2010-05-24 13:55:00,12.22,12.25,12.21,12.23,24700.0,10.3496,10.375,10.3412,10.3581,24700.0
2010-05-24 14:00:00,12.23,12.24,12.22,12.22,41500.0,10.3581,10.3666,10.3496,10.3496,41500.0
2010-05-24 14:05:00,12.22,12.22,12.2,12.21,57500.0,10.3496,10.3496,10.3327,10.3412,57500.0
2010-05-24 14:10:00,12.22,12.27,12.22,12.25,44700.0,10.3496,10.392,10.3496,10.375,44700.0
2010-05-24 14:15:00,12.25,12.25,12.23,12.24,12800.0,10.375,10.375,10.3581,10.3666,12800.0
2010-05-24 14:20:00,12.23,12.23,12.21,12.23,26700.0,10.3581,10.3581,10.3412,10.3581,26700.0
2010-05-24 14:25:00,12.23,12.24,12.21,12.22,56300.0,10.3581,10.3666,10.3412,10.3496,56300.0
2010-05-24 14:30:00,12.23,12.25,12.19,12.25,53800.0,10.3581,10.375,10.3242,10.375,53800.0
2010-05-24 14:35:00,12.25,12.25,12.19,12.19,56100.0,10.375,10.375,10.3242,10.3242,56100.0
2010-05-24 14:40:00,12.19,12.22,12.18,12.19,61000.0,10.3242,10.3496,10.3157,10.3242,61000.0
2010-05-24 14:45:00,12.2,12.2,12.15,12.16,51000.0,10.3327,10.3327,10.2903,10.2988,51000.0
2010-05-24 14:50:00,12.17,12.2,12.15,12.2,37900.0,10.3073,10.3327,10.2903,10.3327,37900.0
2010-05-24 14:55:00,12.2,12.2,12.16,12.18,51600.0,10.3327,10.3327,10.2988,10.3157,51600.0
2010-05-24 15:00:00,12.17,12.19,12.14,12.15,205100.0,10.3073,10.3242,10.2819,10.2903,205100.0
2010-05-24 15:05:00,12.15,12.16,12.13,12.13,70600.0,10.2903,10.2988,10.2734,10.2734,70600.0
2010-05-24 15:10:00,12.13,12.17,12.12,12.16,52300.0,10.2734,10.3073,10.2649,10.2988,52300.0
2010-05-24 15:15:00,12.16,12.17,12.14,12.14,67700.0,10.2988,10.3073,10.2819,10.2819,67700.0
2010-05-24 15:20:00,12.14,12.18,12.13,12.18,56800.0,10.2819,10.3157,10.2734,10.3157,56800.0
2010-05-24 15:25:00,12.17,12.18,12.15,12.16,65400.0,10.3073,10.3157,10.2903,10.2988,65400.0
2010-05-24 15:30:00,12.16,12.21,12.13,12.19,81700.0,10.2988,10.3412,10.2734,10.3242,81700.0
2010-05-24 15:35:00,12.19,12.19,12.15,12.17,77200.0,10.3242,10.3242,10.2903,10.3073,77200.0
2010-05-24 15:40:00,12.17,12.2,12.15,12.18,100300.0,10.3073,10.3327,10.2903,10.3157,100300.0
2010-05-24 15:45:00,12.18,12.19,12.13,12.13,212200.0,10.3157,10.3242,10.2734,10.2734,212200.0
2010-05-24 15:50:00,12.12,12.13,12.07,12.07,208700.0,10.2649,10.2734,10.2226,10.2226,208700.0
2010-05-24 15:55:00,12.07,12.09,12.05,12.05,264700.0,10.2226,10.2395,10.2056,10.2056,264700.0
2010-05-25 09:30:00,11.67,11.7,11.62,11.68,170200.0,9.8838,9.9092,9.8415,9.8923,170200.0
2010-05-25 09:35:00,11.68,11.7,11.61,11.61,168500.0,9.8923,9.9092,9.833,9.833,168500.0
2010-05-25 09:40:00,11.61,11.67,11.57,11.65,237600.0,9.833,9.8838,9.7991,9.8669,237600.0
2010-05-25 09:45:00,11.65,11.76,11.65,11.72,225900.0,9.8669,9.96,9.8669,9.9262,225900.0
2010-05-25 09:50:00,11.72,11.8,11.72,11.74,221200.0,9.9262,9.9939,9.9262,9.9431,221200.0
2010-05-25 09:55:00,11.73,11.8,11.71,11.75,130200.0,9.9346,9.9939,9.9177,9.9516,130200.0
2010-05-25 10:00:00,11.75,11.89,11.75,11.88,132400.0,9.9516,10.0701,9.9516,10.0617,132400.0
2010-05-25 10:05:00,11.88,11.89,11.73,11.74,196000.0,10.0617,10.0701,9.9346,9.9431,196000.0
2010-05-25 10:10:00,11.74,11.77,11.68,11.77,97000.0,9.9431,9.9685,9.8923,9.9685,97000.0
2010-05-25 10:15:00,11.77,11.81,11.75,11.78,275400.0,9.9685,10.0024,9.9516,9.977,275400.0
2010-05-25 10:20:00,11.79,11.82,11.75,11.79,111000.0,9.9854,10.0109,9.9516,9.9854,111000.0
2010-05-25 10:25:00,11.79,11.81,11.7,11.71,78800.0,9.9854,10.0024,9.9092,9.9177,78800.0
2010-05-25 10:30:00,11.7,11.72,11.68,11.69,88500.0,9.9092,9.9262,9.8923,9.9007,88500.0
2010-05-25 10:35:00,11.7,11.75,11.69,11.71,69300.0,9.9092,9.9516,9.9007,9.9177,69300.0
2010-05-25 10:40:00,11.71,11.75,11.69,11.69,70200.0,9.9177,9.9516,9.9007,9.9007,70200.0
2010-05-25 10:45:00,11.69,11.72,11.66,11.67,118100.0,9.9007,9.9262,9.8753,9.8838,118100.0
2010-05-25 10:50:00,11.67,11.69,11.65,11.65,115900.0,9.8838,9.9007,9.8669,9.8669,115900.0
2010-05-25 10:55:00,11.66,11.69,11.65,11.66,107500.0,9.8753,9.9007,9.8669,9.8753,107500.0
2010-05-25 11:00:00,11.65,11.69,11.65,11.68,181100.0,9.8669,9.9007,9.8669,9.8923,181100.0
2010-05-25 11:05:00,11.68,11.77,11.67,11.73,66700.0,9.8923,9.9685,9.8838,9.9346,66700.0
2010-05-25 11:10:00,11.73,11.74,11.71,11.74,67100.0,9.9346,9.9431,9.9177,9.9431,67100.0
2010-05-25 11:15:00,11.74,11.78,11.74,11.74,73100.0,9.9431,9.977,9.9431,9.9431,73100.0
2010-05-25 11:20:00,11.75,11.86,11.74,11.86,267000.0,9.9516,10.0447,9.9431,10.0447,267000.0
2010-05-25 11:25:00,11.86,11.9,11.85,11.89,79300.0,10.0447,10.0786,10.0363,10.0701,79300.0
2010-05-25 11:30:00,11.88,11.89,11.85,11.85,98200.0,10.0617,10.0701,10.0363,10.0363,98200.0
2010-05-25 11:35:00,11.85,11.88,11.84,11.86,116500.0,10.0363,10.0617,10.0278,10.0447,116500.0
2010-05-25 11:40:00,11.85,11.86,11.81,11.82,180400.0,10.0363,10.0447,10.0024,10.0109,180400.0
2010-05-25 11:45:00,11.83,11.86,11.82,11.84,89300.0,10.0193,10.0447,10.0109,10.0278,89300.0
2010-05-25 11:50:00,11.84,11.86,11.82,11.85,154700.0,10.0278,10.0447,10.0109,10.0363,154700.0
2010-05-25 11:55:00,11.85,11.89,11.84,11.87,150700.0,10.0363,10.0701,10.0278,10.0532,150700.0
2010-05-25 12:00:00,11.86,11.9,11.86,11.9,49400.0,10.0447,10.0786,10.0447,10.0786,49400.0
2010-05-25 12:05:00,11.89,11.9,11.87,11.89,61000.0,10.0701,10.0786,10.0532,10.0701,61000.0
2010-05-25 12:10:00,11.88,11.96,11.87,11.96,61200.0,10.0617,10.1294,10.0532,10.1294,61200.0
2010-05-25 12:15:00,11.96,11.96,11.92,11.93,56600.0,10.1294,10.1294,10.0955,10.104,56600.0
2010-05-25 12:20:00,11.92,11.95,11.87,11.89,205900.0,10.0955,10.121,10.0532,10.0701,205900.0
2010-05-25 12:25:00,11.89,11.94,11.88,11.88,60700.0,10.0701,10.1125,10.0617,10.0617,60700.0
2010-05-25 12:30:00,11.88,11.9,11.85,11.86,74100.0,10.0617,10.0786,10.0363,10.0447,74100.0
2010-05-25 12:35:00,11.86,11.88,11.84,11.85,178900.0,10.0447,10.0617,10.0278,10.0363,178900.0
2010-05-25 12:40:00,11.85,11.85,11.8,11.81,88900.0,10.0363,10.0363,9.9939,10.0024,88900.0
2010-05-25 12:45:00,11.82,11.85,11.81,11.85,74900.0,10.0109,10.0363,10.0024,10.0363,74900.0
2010-05-25 12:50:00,11.85,11.86,11.84,11.85,91600.0,10.0363,10.0447,10.0278,10.0363,91600.0
2010-05-25 12:55:00,11.85,11.89,11.85,11.87,61800.0,10.0363,10.0701,10.0363,10.0532,61800.0
2010-05-25 13:00:00,11.87,11.92,11.86,11.92,221200.0,10.0532,10.0955,10.0447,10.0955,221200.0
2010-05-25 13:05:00,11.91,11.93,11.89,11.9,165300.0,10.0871,10.104,10.0701,10.0786,165300.0
2010-05-25 13:10:00,11.9,11.92,11.89,11.91,114600.0,10.0786,10.0955,10.0701,10.0871,114600.0
2010-05-25 13:15:00,11.9,11.91,11.88,11.9,127300.0,10.0786,10.0871,10.0617,10.0786,127300.0
2010-05-25 13:20:00,11.9,11.95,11.88,11.93,113500.0,10.0786,10.121,10.0617,10.104,113500.0
2010-05-25 13:25:00,11.94,11.95,11.93,11.93,83600.0,10.1125,10.121,10.104,10.104,83600.0
2010-05-25 13:30:00,11.93,11.94,11.89,11.9,135300.0,10.104,10.1125,10.0701,10.0786,135300.0
2010-05-25 13:35:00,11.9,11.93,11.87,11.88,84300.0,10.0786,10.104,10.0532,10.0617,84300.0
2010-05-25 13:40:00,11.89,11.89,11.83,11.84,93700.0,10.0701,10.0701,10.0193,10.0278,93700.0
2010-05-25 13:45:00,11.84,11.86,11.83,11.85,43700.0,10.0278,10.0447,10.0193,10.0363,43700.0
2010-05-25 13:50:00,11.84,11.88,11.83,11.84,106700.0,10.0278,10.0617,10.0193,10.0278,106700.0
2010-05-25 13:55:00,11.84,11.85,11.81,11.85,76400.0,10.0278,10.0363,10.0024,10.0363,76400.0
2010-05-25 14:00:00,11.84,11.85,11.81,11.85,61300.0,10.0278,10.0363,10.0024,10.0363,61300.0
2010-05-25 14:05:00,11.85,11.9,11.84,11.84,112200.0,10.0363,10.0786,10.0278,10.0278,112200.0
2010-05-25 14:10:00,11.85,11.89,11.85,11.88,119800.0,10.0363,10.0701,10.0363,10.0617,119800.0
2010-05-25 14:15:00,11.88,11.9,11.85,11.9,77800.0,10.0617,10.0786,10.0363,10.0786,77800.0
2010-05-25 14:20:00,11.89,11.91,11.85,11.88,95300.0,10.0701,10.0871,10.0363,10.0617,95300.0
2010-05-25 14:25:00,11.88,11.91,11.88,11.88,98000.0,10.0617,10.0871,10.0617,10.0617,98000.0
2010-05-25 14:30:00,11.88,11.91,11.85,11.86,105900.0,10.0617,10.0871,10.0363,10.0447,105900.0
2010-05-25 14:35:00,11.86,11.89,11.85,11.89,161200.0,10.0447,10.0701,10.0363,10.0701,161200.0
2010-05-25 14:40:00,11.89,11.96,11.88,11.93,120100.0,10.0701,10.1294,10.0617,10.104,120100.0
2010-05-25 14:45:00,11.93,12.01,11.91,12.0,172900.0,10.104,10.1718,10.0871,10.1633,172900.0
2010-05-25 14:50:00,12.0,12.02,11.96,12.02,116800.0,10.1633,10.1802,10.1294,10.1802,116800.0
2010-05-25 14:55:00,12.01,12.01,11.92,11.94,140100.0,10.1718,10.1718,10.0955,10.1125,140100.0
2010-05-25 15:00:00,11.94,12.01,11.93,11.96,125900.0,10.1125,10.1718,10.104,10.1294,125900.0
2010-05-25 15:05:00,11.97,12.03,11.96,12.03,161600.0,10.1379,10.1887,10.1294,10.1887,161600.0
2010-05-25 15:10:00,12.03,12.03,11.97,11.98,122300.0,10.1887,10.1887,10.1379,10.1464,122300.0
2010-05-25 15:15:00,11.99,12.01,11.97,12.0,101500.0,10.1548,10.1718,10.1379,10.1633,101500.0
2010-05-25 15:20:00,12.0,12.08,11.99,12.07,271700.0,10.1633,10.2311,10.1548,10.2226,271700.0
2010-05-25 15:25:00,12.07,12.07,12.05,12.06,144700.0,10.2226,10.2226,10.2056,10.2141,144700.0
2010-05-25 15:30:00,12.06,12.12,12.05,12.11,199100.0,10.2141,10.2649,10.2056,10.2565,199100.0
2010-05-25 15:35:00,12.12,12.14,12.08,12.1,224200.0,10.2649,10.2819,10.2311,10.248,224200.0
2010-05-25 15:40:00,12.1,12.14,12.09,12.11,186900.0,10.248,10.2819,10.2395,10.2565,186900.0
2010-05-25 15:45:00,12.1,12.11,12.07,12.1,243900.0,10.248,10.2565,10.2226,10.248,243900.0
2010-05-25 15:50:00,12.09,12.1,12.06,12.09,193500.0,10.2395,10.248,10.2141,10.2395,193500.0
2010-05-25 15:55:00,12.09,12.11,12.08,12.1,237900.0,10.2395,10.2565,10.2311,10.248,237900.0
2010-05-26 09:30:00,12.43,12.43,12.24,12.33,113000.0,10.5275,10.5275,10.3666,10.4428,113000.0
2010-05-26 09:35:00,12.33,12.39,12.31,12.39,131500.0,10.4428,10.4936,10.4259,10.4936,131500.0
2010-05-26 09:40:00,12.4,12.41,12.36,12.37,154400.0,10.5021,10.5105,10.4682,10.4767,154400.0
2010-05-26 09:45:00,12.37,12.37,12.26,12.28,137100.0,10.4767,10.4767,10.3835,10.4004,137100.0
2010-05-26 09:50:00,12.28,12.31,12.26,12.29,94900.0,10.4004,10.4259,10.3835,10.4089,94900.0
2010-05-26 09:55:00,12.29,12.35,12.28,12.31,118500.0,10.4089,10.4597,10.4004,10.4259,118500.0
2010-05-26 10:00:00,12.32,12.57,12.32,12.53,656300.0,10.4343,10.6461,10.4343,10.6122,656300.0
2010-05-26 10:05:00,12.54,12.67,12.51,12.65,365500.0,10.6206,10.7308,10.5952,10.7138,365500.0
2010-05-26 10:10:00,12.65,12.66,12.58,12.6,252800.0,10.7138,10.7223,10.6545,10.6715,252800.0
2010-05-26 10:15:00,12.6,12.64,12.59,12.59,194800.0,10.6715,10.7053,10.663,10.663,194800.0
2010-05-26 10:20:00,12.59,12.6,12.5,12.53,183200.0,10.663,10.6715,10.5868,10.6122,183200.0
2010-05-26 10:25:00,12.52,12.53,12.45,12.47,183400.0,10.6037,10.6122,10.5444,10.5614,183400.0
2010-05-26 10:30:00,12.47,12.5,12.45,12.48,116100.0,10.5614,10.5868,10.5444,10.5698,116100.0
2010-05-26 10:35:00,12.49,12.52,12.47,12.49,70500.0,10.5783,10.6037,10.5614,10.5783,70500.0
2010-05-26 10:40:00,12.49,12.51,12.46,12.47,62400.0,10.5783,10.5952,10.5529,10.5614,62400.0
2010-05-26 10:45:00,12.47,12.47,12.39,12.4,78000.0,10.5614,10.5614,10.4936,10.5021,78000.0
2010-05-26 10:50:00,12.39,12.41,12.34,12.35,86300.0,10.4936,10.5105,10.4513,10.4597,86300.0
2010-05-26 10:55:00,12.35,12.35,12.28,12.32,72100.0,10.4597,10.4597,10.4004,10.4343,72100.0
2010-05-26 11:00:00,12.31,12.36,12.3,12.33,61800.0,10.4259,10.4682,10.4174,10.4428,61800.0
2010-05-26 11:05:00,12.32,12.35,12.31,12.35,32400.0,10.4343,10.4597,10.4259,10.4597,32400.0
2010-05-26 11:10:00,12.35,12.39,12.32,12.39,73700.0,10.4597,10.4936,10.4343,10.4936,73700.0
2010-05-26 11:15:00,12.39,12.43,12.38,12.43,108900.0,10.4936,10.5275,10.4851,10.5275,108900.0
2010-05-26 11:20:00,12.43,12.43,12.39,12.41,81300.0,10.5275,10.5275,10.4936,10.5105,81300.0
2010-05-26 11:25:00,12.41,12.43,12.38,12.38,138300.0,10.5105,10.5275,10.4851,10.4851,138300.0
2010-05-26 11:30:00,12.38,12.44,12.37,12.43,89400.0,10.4851,10.536,10.4767,10.5275,89400.0
2010-05-26 11:35:00,12.43,12.45,12.4,12.43,87200.0,10.5275,10.5444,10.5021,10.5275,87200.0
2010-05-26 11:40:00,12.43,12.46,12.42,12.42,74800.0,10.5275,10.5529,10.519,10.519,74800.0
2010-05-26 11:45:00,12.42,12.44,12.35,12.39,58100.0,10.519,10.536,10.4597,10.4936,58100.0
2010-05-26 11:50:00,12.39,12.41,12.35,12.4,44800.0,10.4936,10.5105,10.4597,10.5021,44800.0
2010-05-26 11:55:00,12.41,12.45,12.4,12.44,23700.0,10.5105,10.5444,10.5021,10.536,23700.0
2010-05-26 12:00:00,12.44,12.46,12.43,12.46,39500.0,10.536,10.5529,10.5275,10.5529,39500.0
2010-05-26 12:05:00,12.47,12.49,12.47,12.49,16500.0,10.5614,10.5783,10.5614,10.5783,16500.0
2010-05-26 12:10:00,12.49,12.49,12.46,12.48,22400.0,10.5783,10.5783,10.5529,10.5698,22400.0
2010-05-26 12:15:00,12.48,12.5,12.48,12.48,23000.0,10.5698,10.5868,10.5698,10.5698,23000.0
2010-05-26 12:20:00,12.48,12.48,12.45,12.45,37900.0,10.5698,10.5698,10.5444,10.5444,37900.0
2010-05-26 12:25:00,12.45,12.47,12.41,12.41,36300.0,10.5444,10.5614,10.5105,10.5105,36300.0
2010-05-26 12:30:00,12.42,12.43,12.39,12.4,80700.0,10.519,10.5275,10.4936,10.5021,80700.0
2010-05-26 12:35:00,12.4,12.4,12.38,12.39,78700.0,10.5021,10.5021,10.4851,10.4936,78700.0
2010-05-26 12:40:00,12.39,12.4,12.32,12.36,74200.0,10.4936,10.5021,10.4343,10.4682,74200.0
2010-05-26 12:45:00,12.36,12.39,12.35,12.35,67700.0,10.4682,10.4936,10.4597,10.4597,67700.0
2010-05-26 12:50:00,12.35,12.4,12.33,12.39,97100.0,10.4597,10.5021,10.4428,10.4936,97100.0
2010-05-26 12:55:00,12.38,12.39,12.36,12.39,30000.0,10.4851,10.4936,10.4682,10.4936,30000.0
2010-05-26 13:00:00,12.39,12.41,12.39,12.41,13700.0,10.4936,10.5105,10.4936,10.5105,13700.0
2010-05-26 13:05:00,12.41,12.43,12.39,12.43,81600.0,10.5105,10.5275,10.4936,10.5275,81600.0
2010-05-26 13:10:00,12.42,12.42,12.38,12.38,46000.0,10.519,10.519,10.4851,10.4851,46000.0
2010-05-26 13:15:00,12.38,12.41,12.37,12.37,48600.0,10.4851,10.5105,10.4767,10.4767,48600.0
2010-05-26 13:20:00,12.38,12.41,12.36,12.4,68600.0,10.4851,10.5105,10.4682,10.5021,68600.0
2010-05-26 13:25:00,12.39,12.4,12.36,12.36,47200.0,10.4936,10.5021,10.4682,10.4682,47200.0
2010-05-26 13:30:00,12.36,12.38,12.35,12.36,79200.0,10.4682,10.4851,10.4597,10.4682,79200.0
2010-05-26 13:35:00,12.37,12.43,12.36,12.41,53000.0,10.4767,10.5275,10.4682,10.5105,53000.0
2010-05-26 13:40:00,12.41,12.43,12.41,12.41,56000.0,10.5105,10.5275,10.5105,10.5105,56000.0
2010-05-26 13:45:00,12.41,12.41,12.39,12.4,48900.0,10.5105,10.5105,10.4936,10.5021,48900.0
2010-05-26 13:50:00,12.4,12.41,12.4,12.4,16600.0,10.5021,10.5105,10.5021,10.5021,16600.0
2010-05-26 13:55:00,12.4,12.43,12.39,12.4,60200.0,10.5021,10.5275,10.4936,10.5021,60200.0
2010-05-26 14:00:00,12.4,12.41,12.37,12.37,78000.0,10.5021,10.5105,10.4767,10.4767,78000.0
2010-05-26 14:05:00,12.38,12.41,12.38,12.4,25300.0,10.4851,10.5105,10.4851,10.5021,25300.0
2010-05-26 14:10:00,12.39,12.4,12.36,12.36,35500.0,10.4936,10.5021,10.4682,10.4682,35500.0
2010-05-26 14:15:00,12.36,12.38,12.34,12.38,39200.0,10.4682,10.4851,10.4513,10.4851,39200.0
2010-05-26 14:20:00,12.37,12.38,12.3,12.34,142200.0,10.4767,10.4851,10.4174,10.4513,142200.0
2010-05-26 14:25:00,12.34,12.36,12.31,12.35,73000.0,10.4513,10.4682,10.4259,10.4597,73000.0
2010-05-26 14:30:00,12.34,12.37,12.26,12.3,120300.0,10.4513,10.4767,10.3835,10.4174,120300.0
2010-05-26 14:35:00,12.3,12.31,12.24,12.27,156800.0,10.4174,10.4259,10.3666,10.392,156800.0
2010-05-26 14:40:00,12.27,12.3,12.24,12.26,143800.0,10.392,10.4174,10.3666,10.3835,143800.0
2010-05-26 14:45:00,12.25,12.26,12.19,12.19,133000.0,10.375,10.3835,10.3242,10.3242,133000.0
2010-05-26 14:50:00,12.19,12.2,12.16,12.17,72000.0,10.3242,10.3327,10.2988,10.3073,72000.0
2010-05-26 14:55:00,12.17,12.23,12.17,12.22,76900.0,10.3073,10.3581,10.3073,10.3496,76900.0
2010-05-26 15:00:00,12.23,12.27,12.2,12.21,141300.0,10.3581,10.392,10.3327,10.3412,141300.0
2010-05-26 15:05:00,12.21,12.23,12.18,12.18,193700.0,10.3412,10.3581,10.3157,10.3157,193700.0
2010-05-26 15:10:00,12.19,12.23,12.18,12.22,134900.0,10.3242,10.3581,10.3157,10.3496,134900.0
2010-05-26 15:15:00,12.23,12.23,12.16,12.16,124000.0,10.3581,10.3581,10.2988,10.2988,124000.0
2010-05-26 15:20:00,12.18,12.19,12.1,12.1,146000.0,10.3157,10.3242,10.248,10.248,146000.0
2010-05-26 15:25:00,12.09,12.09,11.97,12.0,404400.0,10.2395,10.2395,10.1379,10.1633,404400.0
2010-05-26 15:30:00,11.99,12.06,11.97,12.0,372800.0,10.1548,10.2141,10.1379,10.1633,372800.0
2010-05-26 15:35:00,12.01,12.05,11.98,12.05,235400.0,10.1718,10.2056,10.1464,10.2056,235400.0
2010-05-26 15:40:00,12.05,12.13,12.05,12.1,218900.0,10.2056,10.2734,10.2056,10.248,218900.0
2010-05-26 15:45:00,12.1,12.11,12.0,12.04,290700.0,10.248,10.2565,10.1633,10.1972,290700.0
2010-05-26 15:50:00,12.04,12.06,12.02,12.03,189500.0,10.1972,10.2141,10.1802,10.1887,189500.0
2010-05-26 15:55:00,12.04,12.06,12.01,12.02,215400.0,10.1972,10.2141,10.1718,10.1802,215400.0
2010-05-27 09:30:00,12.25,12.34,12.19,12.19,121400.0,10.375,10.4513,10.3242,10.3242,121400.0
2010-05-27 09:35:00,12.19,12.19,12.09,12.15,140000.0,10.3242,10.3242,10.2395,10.2903,140000.0
2010-05-27 09:40:00,12.15,12.21,12.12,12.15,127900.0,10.2903,10.3412,10.2649,10.2903,127900.0
2010-05-27 09:45:00,12.15,12.18,12.04,12.05,205600.0,10.2903,10.3157,10.1972,10.2056,205600.0
2010-05-27 09:50:00,12.04,12.05,12.0,12.02,190000.0,10.1972,10.2056,10.1633,10.1802,190000.0
2010-05-27 09:55:00,12.02,12.05,11.98,11.99,140200.0,10.1802,10.2056,10.1464,10.1548,140200.0
2010-05-27 10:00:00,11.99,11.99,11.92,11.98,138500.0,10.1548,10.1548,10.0955,10.1464,138500.0
2010-05-27 10:05:00,11.98,12.0,11.97,11.97,99000.0,10.1464,10.1633,10.1379,10.1379,99000.0
2010-05-27 10:10:00,11.97,12.02,11.97,12.0,142100.0,10.1379,10.1802,10.1379,10.1633,142100.0
2010-05-27 10:15:00,12.01,12.08,12.0,12.06,99100.0,10.1718,10.2311,10.1633,10.2141,99100.0
2010-05-27 10:20:00,12.06,12.13,12.05,12.12,56000.0,10.2141,10.2734,10.2056,10.2649,56000.0
2010-05-27 10:25:00,12.12,12.17,12.12,12.17,44200.0,10.2649,10.3073,10.2649,10.3073,44200.0
2010-05-27 10:30:00,12.17,12.2,12.16,12.19,79300.0,10.3073,10.3327,10.2988,10.3242,79300.0
2010-05-27 10:35:00,12.18,12.19,12.15,12.17,94300.0,10.3157,10.3242,10.2903,10.3073,94300.0
2010-05-27 10:40:00,12.16,12.19,12.16,12.19,56600.0,10.2988,10.3242,10.2988,10.3242,56600.0
2010-05-27 10:45:00,12.19,12.19,12.14,12.17,76100.0,10.3242,10.3242,10.2819,10.3073,76100.0
2010-05-27 10:50:00,12.17,12.25,12.17,12.24,75500.0,10.3073,10.375,10.3073,10.3666,75500.0
2010-05-27 10:55:00,12.24,12.25,12.24,12.24,17000.0,10.3666,10.375,10.3666,10.3666,17000.0
2010-05-27 11:00:00,12.25,12.26,12.24,12.25,38700.0,10.375,10.3835,10.3666,10.375,38700.0
2010-05-27 11:05:00,12.25,12.26,12.22,12.23,54800.0,10.375,10.3835,10.3496,10.3581,54800.0
2010-05-27 11:10:00,12.23,12.23,12.18,12.18,59100.0,10.3581,10.3581,10.3157,10.3157,59100.0
2010-05-27 11:15:00,12.19,12.2,12.16,12.16,77900.0,10.3242,10.3327,10.2988,10.2988,77900.0
2010-05-27 11:20:00,12.17,12.17,12.14,12.15,87000.0,10.3073,10.3073,10.2819,10.2903,87000.0
2010-05-27 11:25:00,12.16,12.18,12.14,12.17,74100.0,10.2988,10.3157,10.2819,10.3073,74100.0
2010-05-27 11:30:00,12.16,12.17,12.12,12.14,49600.0,10.2988,10.3073,10.2649,10.2819,49600.0
2010-05-27 11:35:00,12.13,12.14,12.09,12.09,51500.0,10.2734,10.2819,10.2395,10.2395,51500.0
2010-05-27 11:40:00,12.09,12.1,12.07,12.09,92900.0,10.2395,10.248,10.2226,10.2395,92900.0
2010-05-27 11:45:00,12.09,12.11,12.08,12.11,22800.0,10.2395,10.2565,10.2311,10.2565,22800.0
2010-05-27 11:50:00,12.1,12.16,12.09,12.15,40900.0,10.248,10.2988,10.2395,10.2903,40900.0
2010-05-27 11:55:00,12.16,12.18,12.14,12.18,47100.0,10.2988,10.3157,10.2819,10.3157,47100.0
2010-05-27 12:00:00,12.18,12.19,12.15,12.19,47400.0,10.3157,10.3242,10.2903,10.3242,47400.0
2010-05-27 12:05:00,12.19,12.21,12.18,12.21,37900.0,10.3242,10.3412,10.3157,10.3412,37900.0
2010-05-27 12:10:00,12.21,12.24,12.19,12.24,59900.0,10.3412,10.3666,10.3242,10.3666,59900.0
2010-05-27 12:15:00,12.24,12.24,12.2,12.21,52100.0,10.3666,10.3666,10.3327,10.3412,52100.0
2010-05-27 12:20:00,12.21,12.22,12.18,12.19,71300.0,10.3412,10.3496,10.3157,10.3242,71300.0
2010-05-27 12:25:00,12.18,12.22,12.17,12.2,36900.0,10.3157,10.3496,10.3073,10.3327,36900.0
2010-05-27 12:30:00,12.2,12.21,12.19,12.19,20900.0,10.3327,10.3412,10.3242,10.3242,20900.0
2010-05-27 12:35:00,12.2,12.2,12.19,12.2,10500.0,10.3327,10.3327,10.3242,10.3327,10500.0
2010-05-27 12:40:00,12.2,12.2,12.18,12.18,44500.0,10.3327,10.3327,10.3157,10.3157,44500.0
2010-05-27 12:45:00,12.19,12.2,12.18,12.19,19500.0,10.3242,10.3327,10.3157,10.3242,19500.0
2010-05-27 12:50:00,12.2,12.2,12.17,12.19,54700.0,10.3327,10.3327,10.3073,10.3242,54700.0
2010-05-27 12:55:00,12.19,12.21,12.18,12.21,17200.0,10.3242,10.3412,10.3157,10.3412,17200.0
2010-05-27 13:00:00,12.21,12.21,12.17,12.17,43800.0,10.3412,10.3412,10.3073,10.3073,43800.0
2010-05-27 13:05:00,12.17,12.18,12.14,12.17,57700.0,10.3073,10.3157,10.2819,10.3073,57700.0
2010-05-27 13:10:00,12.17,12.2,12.16,12.2,39400.0,10.3073,10.3327,10.2988,10.3327,39400.0
2010-05-27 13:15:00,12.2,12.25,12.2,12.25,62600.0,10.3327,10.375,10.3327,10.375,62600.0
2010-05-27 13:20:00,12.24,12.28,12.24,12.25,93600.0,10.3666,10.4004,10.3666,10.375,93600.0
2010-05-27 13:25:00,12.25,12.26,12.24,12.24,26700.0,10.375,10.3835,10.3666,10.3666,26700.0
2010-05-27 13:30:00,12.24,12.24,12.2,12.21,14600.0,10.3666,10.3666,10.3327,10.3412,14600.0
2010-05-27 13:35:00,12.22,12.26,12.21,12.24,55300.0,10.3496,10.3835,10.3412,10.3666,55300.0
2010-05-27 13:40:00,12.24,12.24,12.2,12.2,44200.0,10.3666,10.3666,10.3327,10.3327,44200.0
2010-05-27 13:45:00,12.2,12.22,12.18,12.2,28000.0,10.3327,10.3496,10.3157,10.3327,28000.0
2010-05-27 13:50:00,12.2,12.21,12.19,12.19,19900.0,10.3327,10.3412,10.3242,10.3242,19900.0
2010-05-27 13:55:00,12.2,12.21,12.19,12.19,46300.0,10.3327,10.3412,10.3242,10.3242,46300.0
2010-05-27 14:00:00,12.2,12.21,12.19,12.2,20600.0,10.3327,10.3412,10.3242,10.3327,20600.0
2010-05-27 14:05:00,12.2,12.25,12.2,12.24,49900.0,10.3327,10.375,10.3327,10.3666,49900.0
2010-05-27 14:10:00,12.24,12.28,12.24,12.27,45100.0,10.3666,10.4004,10.3666,10.392,45100.0
2010-05-27 14:15:00,12.27,12.28,12.25,12.28,69800.0,10.392,10.4004,10.375,10.4004,69800.0
2010-05-27 14:20:00,12.26,12.3,12.26,12.3,56700.0,10.3835,10.4174,10.3835,10.4174,56700.0
2010-05-27 14:25:00,12.29,12.3,12.28,12.3,25600.0,10.4089,10.4174,10.4004,10.4174,25600.0
2010-05-27 14:30:00,12.3,12.31,12.28,12.29,46500.0,10.4174,10.4259,10.4004,10.4089,46500.0
2010-05-27 14:35:00,12.29,12.3,12.28,12.3,45200.0,10.4089,10.4174,10.4004,10.4174,45200.0
2010-05-27 14:40:00,12.3,12.3,12.28,12.29,32300.0,10.4174,10.4174,10.4004,10.4089,32300.0
2010-05-27 14:45:00,12.29,12.29,12.26,12.27,46100.0,10.4089,10.4089,10.3835,10.392,46100.0
2010-05-27 14:50:00,12.28,12.29,12.24,12.24,57600.0,10.4004,10.4089,10.3666,10.3666,57600.0
2010-05-27 14:55:00,12.25,12.27,12.24,12.25,51500.0,10.375,10.392,10.3666,10.375,51500.0
2010-05-27 15:00:00,12.26,12.29,12.25,12.29,49500.0,10.3835,10.4089,10.375,10.4089,49500.0
2010-05-27 15:05:00,12.29,12.29,12.26,12.26,77900.0,10.4089,10.4089,10.3835,10.3835,77900.0
2010-05-27 15:10:00,12.27,12.27,12.25,12.26,68300.0,10.392,10.392,10.375,10.3835,68300.0
2010-05-27 15:15:00,12.26,12.28,12.25,12.27,119100.0,10.3835,10.4004,10.375,10.392,119100.0
2010-05-27 15:20:00,12.28,12.28,12.23,12.24,175900.0,10.4004,10.4004,10.3581,10.3666,175900.0
2010-05-27 15:25:00,12.24,12.24,12.2,12.23,161400.0,10.3666,10.3666,10.3327,10.3581,161400.0
2010-05-27 15:30:00,12.24,12.25,12.22,12.24,110600.0,10.3666,10.375,10.3496,10.3666,110600.0
2010-05-27 15:35:00,12.25,12.27,12.24,12.27,102400.0,10.375,10.392,10.3666,10.392,102400.0
2010-05-27 15:40:00,12.27,12.3,12.25,12.28,110900.0,10.392,10.4174,10.375,10.4004,110900.0
2010-05-27 15:45:00,12.28,12.29,12.26,12.29,88800.0,10.4004,10.4089,10.3835,10.4089,88800.0
2010-05-27 15:50:00,12.28,12.34,12.28,12.34,173800.0,10.4004,10.4513,10.4004,10.4513,173800.0
2010-05-27 15:55:00,12.34,12.35,12.33,12.34,289200.0,10.4513,10.4597,10.4428,10.4513,289200.0
2010-05-28 09:30:00,12.32,12.44,12.3,12.32,96200.0,10.4343,10.536,10.4174,10.4343,96200.0
2010-05-28 09:35:00,12.32,12.33,12.22,12.25,81500.0,10.4343,10.4428,10.3496,10.375,81500.0
2010-05-28 09:40:00,12.24,12.3,12.14,12.17,92800.0,10.3666,10.4174,10.2819,10.3073,92800.0
2010-05-28 09:45:00,12.17,12.26,12.16,12.26,76700.0,10.3073,10.3835,10.2988,10.3835,76700.0
2010-05-28 09:50:00,12.26,12.27,12.21,12.23,59800.0,10.3835,10.392,10.3412,10.3581,59800.0
2010-05-28 09:55:00,12.24,12.3,12.22,12.3,106800.0,10.3666,10.4174,10.3496,10.4174,106800.0
2010-05-28 10:00:00,12.3,12.35,12.3,12.35,58900.0,10.4174,10.4597,10.4174,10.4597,58900.0
2010-05-28 10:05:00,12.34,12.41,12.33,12.41,62900.0,10.4513,10.5105,10.4428,10.5105,62900.0
2010-05-28 10:10:00,12.4,12.44,12.38,12.4,66000.0,10.5021,10.536,10.4851,10.5021,66000.0
2010-05-28 10:15:00,12.4,12.46,12.4,12.45,81200.0,10.5021,10.5529,10.5021,10.5444,81200.0
2010-05-28 10:20:00,12.45,12.47,12.38,12.38,44800.0,10.5444,10.5614,10.4851,10.4851,44800.0
2010-05-28 10:25:00,12.39,12.41,12.38,12.4,94000.0,10.4936,10.5105,10.4851,10.5021,94000.0
2010-05-28 10:30:00,12.4,12.46,12.4,12.46,34700.0,10.5021,10.5529,10.5021,10.5529,34700.0
2010-05-28 10:35:00,12.45,12.48,12.4,12.4,73000.0,10.5444,10.5698,10.5021,10.5021,73000.0
2010-05-28 10:40:00,12.4,12.4,12.32,12.33,59200.0,10.5021,10.5021,10.4343,10.4428,59200.0
2010-05-28 10:45:00,12.33,12.34,12.25,12.25,70200.0,10.4428,10.4513,10.375,10.375,70200.0
2010-05-28 10:50:00,12.25,12.3,12.25,12.26,46900.0,10.375,10.4174,10.375,10.3835,46900.0
2010-05-28 10:55:00,12.27,12.29,12.25,12.28,39100.0,10.392,10.4089,10.375,10.4004,39100.0
2010-05-28 11:00:00,12.28,12.31,12.28,12.3,24900.0,10.4004,10.4259,10.4004,10.4174,24900.0
2010-05-28 11:05:00,12.29,12.29,12.25,12.25,33000.0,10.4089,10.4089,10.375,10.375,33000.0
2010-05-28 11:10:00,12.26,12.28,12.2,12.2,40200.0,10.3835,10.4004,10.3327,10.3327,40200.0
2010-05-28 11:15:00,12.2,12.2,12.17,12.19,75100.0,10.3327,10.3327,10.3073,10.3242,75100.0
2010-05-28 11:20:00,12.18,12.2,12.17,12.18,36800.0,10.3157,10.3327,10.3073,10.3157,36800.0
2010-05-28 11:25:00,12.19,12.22,12.17,12.22,28700.0,10.3242,10.3496,10.3073,10.3496,28700.0
2010-05-28 11:30:00,12.23,12.23,12.21,12.23,19200.0,10.3581,10.3581,10.3412,10.3581,19200.0
2010-05-28 11:35:00,12.22,12.26,12.22,12.25,29200.0,10.3496,10.3835,10.3496,10.375,29200.0
2010-05-28 11:40:00,12.25,12.31,12.24,12.31,27800.0,10.375,10.4259,10.3666,10.4259,27800.0
2010-05-28 11:45:00,12.31,12.32,12.28,12.32,53700.0,10.4259,10.4343,10.4004,10.4343,53700.0
2010-05-28 11:50:00,12.32,12.32,12.29,12.3,49900.0,10.4343,10.4343,10.4089,10.4174,49900.0
2010-05-28 11:55:00,12.3,12.32,12.26,12.3,51300.0,10.4174,10.4343,10.3835,10.4174,51300.0
2010-05-28 12:00:00,12.3,12.32,12.27,12.27,46300.0,10.4174,10.4343,10.392,10.392,46300.0
2010-05-28 12:05:00,12.26,12.29,12.26,12.28,32500.0,10.3835,10.4089,10.3835,10.4004,32500.0
2010-05-28 12:10:00,12.29,12.31,12.29,12.29,18500.0,10.4089,10.4259,10.4089,10.4089,18500.0
2010-05-28 12:15:00,12.29,12.32,12.29,12.32,28100.0,10.4089,10.4343,10.4089,10.4343,28100.0
2010-05-28 12:20:00,12.33,12.37,12.33,12.37,17100.0,10.4428,10.4767,10.4428,10.4767,17100.0
2010-05-28 12:25:00,12.37,12.37,12.35,12.37,13400.0,10.4767,10.4767,10.4597,10.4767,13400.0
2010-05-28 12:30:00,12.36,12.37,12.35,12.35,30800.0,10.4682,10.4767,10.4597,10.4597,30800.0
2010-05-28 12:35:00,12.35,12.35,12.21,12.22,123700.0,10.4597,10.4597,10.3412,10.3496,123700.0
2010-05-28 12:40:00,12.21,12.28,12.2,12.23,138300.0,10.3412,10.4004,10.3327,10.3581,138300.0
2010-05-28 12:45:00,12.23,12.26,12.18,12.24,111400.0,10.3581,10.3835,10.3157,10.3666,111400.0
2010-05-28 12:50:00,12.25,12.26,12.21,12.24,61700.0,10.375,10.3835,10.3412,10.3666,61700.0
2010-05-28 12:55:00,12.24,12.27,12.22,12.24,43400.0,10.3666,10.392,10.3496,10.3666,43400.0
2010-05-28 13:00:00,12.25,12.3,12.24,12.28,32900.0,10.375,10.4174,10.3666,10.4004,32900.0
2010-05-28 13:05:00,12.28,12.28,12.21,12.23,24800.0,10.4004,10.4004,10.3412,10.3581,24800.0
2010-05-28 13:10:00,12.22,12.24,12.22,12.22,28900.0,10.3496,10.3666,10.3496,10.3496,28900.0
2010-05-28 13:15:00,12.23,12.27,12.21,12.27,35900.0,10.3581,10.392,10.3412,10.392,35900.0
2010-05-28 13:20:00,12.26,12.28,12.25,12.27,24200.0,10.3835,10.4004,10.375,10.392,24200.0
2010-05-28 13:25:00,12.27,12.27,12.23,12.24,20900.0,10.392,10.392,10.3581,10.3666,20900.0
2010-05-28 13:30:00,12.24,12.26,12.22,12.22,33600.0,10.3666,10.3835,10.3496,10.3496,33600.0
2010-05-28 13:35:00,12.21,12.24,12.2,12.23,25100.0,10.3412,10.3666,10.3327,10.3581,25100.0
2010-05-28 13:40:00,12.23,12.23,12.21,12.22,16500.0,10.3581,10.3581,10.3412,10.3496,16500.0
2010-05-28 13:45:00,12.22,12.22,12.18,12.2,39500.0,10.3496,10.3496,10.3157,10.3327,39500.0
2010-05-28 13:50:00,12.2,12.21,12.19,12.21,19800.0,10.3327,10.3412,10.3242,10.3412,19800.0
2010-05-28 13:55:00,12.21,12.22,12.16,12.17,32300.0,10.3412,10.3496,10.2988,10.3073,32300.0
2010-05-28 14:00:00,12.17,12.18,12.15,12.16,39400.0,10.3073,10.3157,10.2903,10.2988,39400.0
2010-05-28 14:05:00,12.16,12.17,12.12,12.16,65100.0,10.2988,10.3073,10.2649,10.2988,65100.0
2010-05-28 14:10:00,12.16,12.17,12.14,12.16,33500.0,10.2988,10.3073,10.2819,10.2988,33500.0
2010-05-28 14:15:00,12.16,12.19,12.14,12.18,30200.0,10.2988,10.3242,10.2819,10.3157,30200.0
2010-05-28 14:20:00,12.17,12.22,12.16,12.19,53500.0,10.3073,10.3496,10.2988,10.3242,53500.0
2010-05-28 14:25:00,12.19,12.22,12.19,12.22,11400.0,10.3242,10.3496,10.3242,10.3496,11400.0
2010-05-28 14:30:00,12.21,12.21,12.19,12.2,23500.0,10.3412,10.3412,10.3242,10.3327,23500.0
2010-05-28 14:35:00,12.19,12.23,12.17,12.23,46900.0,10.3242,10.3581,10.3073,10.3581,46900.0
2010-05-28 14:40:00,12.22,12.24,12.21,12.22,24600.0,10.3496,10.3666,10.3412,10.3496,24600.0
2010-05-28 14:45:00,12.23,12.3,12.23,12.28,71500.0,10.3581,10.4174,10.3581,10.4004,71500.0
2010-05-28 14:50:00,12.27,12.32,12.26,12.28,50600.0,10.392,10.4343,10.3835,10.4004,50600.0
2010-05-28 14:55:00,12.28,12.28,12.22,12.24,43000.0,10.4004,10.4004,10.3496,10.3666,43000.0
2010-05-28 15:00:00,12.24,12.25,12.23,12.24,38600.0,10.3666,10.375,10.3581,10.3666,38600.0
2010-05-28 15:05:00,12.25,12.28,12.23,12.25,39200.0,10.375,10.4004,10.3581,10.375,39200.0
2010-05-28 15:10:00,12.24,12.3,12.24,12.29,58100.0,10.3666,10.4174,10.3666,10.4089,58100.0
2010-05-28 15:15:00,12.28,12.32,12.28,12.3,68400.0,10.4004,10.4343,10.4004,10.4174,68400.0
2010-05-28 15:20:00,12.3,12.33,12.3,12.32,78200.0,10.4174,10.4428,10.4174,10.4343,78200.0
2010-05-28 15:25:00,12.32,12.34,12.3,12.33,61700.0,10.4343,10.4513,10.4174,10.4428,61700.0
2010-05-28 15:30:00,12.32,12.35,12.32,12.34,70600.0,10.4343,10.4597,10.4343,10.4513,70600.0
2010-05-28 15:35:00,12.33,12.35,12.31,12.31,111000.0,10.4428,10.4597,10.4259,10.4259,111000.0
2010-05-28 15:40:00,12.32,12.35,12.3,12.31,79100.0,10.4343,10.4597,10.4174,10.4259,79100.0
2010-05-28 15:45:00,12.31,12.31,12.19,12.29,229100.0,10.4259,10.4259,10.3242,10.4089,229100.0
2010-05-28 15:50:00,12.3,12.3,12.24,12.29,222900.0,10.4174,10.4174,10.3666,10.4089,222900.0
2010-05-28 15:55:00,12.29,12.29,12.19,12.2,351000.0,10.4089,10.4089,10.3242,10.3327,351000.0
2010-06-01 09:30:00,12.1,12.1,11.98,12.03,67600.0,10.248,10.248,10.1464,10.1887,67600.0
2010-06-01 09:35:00,12.03,12.11,12.01,12.09,95500.0,10.1887,10.2565,10.1718,10.2395,95500.0
2010-06-01 09:40:00,12.1,12.13,12.0,12.05,124300.0,10.248,10.2734,10.1633,10.2056,124300.0
2010-06-01 09:45:00,12.05,12.05,11.93,11.98,273800.0,10.2056,10.2056,10.104,10.1464,273800.0
2010-06-01 09:50:00,11.98,12.09,11.97,12.05,111600.0,10.1464,10.2395,10.1379,10.2056,111600.0
2010-06-01 09:55:00,12.06,12.11,12.05,12.08,96000.0,10.2141,10.2565,10.2056,10.2311,96000.0
2010-06-01 10:00:00,12.08,12.26,12.08,12.22,292600.0,10.2311,10.3835,10.2311,10.3496,292600.0
2010-06-01 10:05:00,12.22,12.23,12.18,12.19,126900.0,10.3496,10.3581,10.3157,10.3242,126900.0
2010-06-01 10:10:00,12.19,12.2,12.16,12.17,69500.0,10.3242,10.3327,10.2988,10.3073,69500.0
2010-06-01 10:15:00,12.18,12.2,12.16,12.2,64000.0,10.3157,10.3327,10.2988,10.3327,64000.0
2010-06-01 10:20:00,12.2,12.24,12.19,12.22,112600.0,10.3327,10.3666,10.3242,10.3496,112600.0
2010-06-01 10:25:00,12.22,12.28,12.22,12.25,119600.0,10.3496,10.4004,10.3496,10.375,119600.0
2010-06-01 10:30:00,12.25,12.29,12.23,12.24,148500.0,10.375,10.4089,10.3581,10.3666,148500.0
2010-06-01 10:35:00,12.25,12.26,12.21,12.24,138500.0,10.375,10.3835,10.3412,10.3666,138500.0
2010-06-01 10:40:00,12.24,12.26,12.18,12.19,97500.0,10.3666,10.3835,10.3157,10.3242,97500.0
2010-06-01 10:45:00,12.19,12.19,12.08,12.12,240300.0,10.3242,10.3242,10.2311,10.2649,240300.0
2010-06-01 10:50:00,12.11,12.13,12.09,12.1,70600.0,10.2565,10.2734,10.2395,10.248,70600.0
2010-06-01 10:55:00,12.1,12.11,12.06,12.06,84300.0,10.248,10.2565,10.2141,10.2141,84300.0
2010-06-01 11:00:00,12.06,12.09,12.05,12.06,108400.0,10.2141,10.2395,10.2056,10.2141,108400.0
2010-06-01 11:05:00,12.05,12.06,12.0,12.02,55200.0,10.2056,10.2141,10.1633,10.1802,55200.0
2010-06-01 11:10:00,12.01,12.02,11.96,11.99,171100.0,10.1718,10.1802,10.1294,10.1548,171100.0
2010-06-01 11:15:00,11.99,12.12,11.98,12.11,317500.0,10.1548,10.2649,10.1464,10.2565,317500.0
2010-06-01 11:20:00,12.1,12.14,12.1,12.13,137300.0,10.248,10.2819,10.248,10.2734,137300.0
2010-06-01 11:25:00,12.14,12.15,12.12,12.13,70200.0,10.2819,10.2903,10.2649,10.2734,70200.0
2010-06-01 11:30:00,12.13,12.13,12.08,12.09,111700.0,10.2734,10.2734,10.2311,10.2395,111700.0
2010-06-01 11:35:00,12.08,12.1,12.05,12.08,113700.0,10.2311,10.248,10.2056,10.2311,113700.0
2010-06-01 11:40:00,12.07,12.08,12.04,12.04,91800.0,10.2226,10.2311,10.1972,10.1972,91800.0
2010-06-01 11:45:00,12.05,12.07,12.01,12.05,83600.0,10.2056,10.2226,10.1718,10.2056,83600.0
2010-06-01 11:50:00,12.05,12.06,12.01,12.02,77700.0,10.2056,10.2141,10.1718,10.1802,77700.0
2010-06-01 11:55:00,12.01,12.04,11.97,11.98,42400.0,10.1718,10.1972,10.1379,10.1464,42400.0
2010-06-01 12:00:00,11.98,12.02,11.97,12.0,40900.0,10.1464,10.1802,10.1379,10.1633,40900.0
2010-06-01 12:05:00,12.0,12.02,11.99,12.0,23900.0,10.1633,10.1802,10.1548,10.1633,23900.0
2010-06-01 12:10:00,11.99,12.03,11.99,12.01,39200.0,10.1548,10.1887,10.1548,10.1718,39200.0
2010-06-01 12:15:00,12.01,12.03,12.01,12.02,25100.0,10.1718,10.1887,10.1718,10.1802,25100.0
2010-06-01 12:20:00,12.02,12.03,12.01,12.02,42100.0,10.1802,10.1887,10.1718,10.1802,42100.0
2010-06-01 12:25:00,12.03,12.06,12.03,12.05,29400.0,10.1887,10.2141,10.1887,10.2056,29400.0
2010-06-01 12:30:00,12.05,12.06,12.03,12.05,25900.0,10.2056,10.2141,10.1887,10.2056,25900.0
2010-06-01 12:35:00,12.05,12.06,12.04,12.06,13900.0,10.2056,10.2141,10.1972,10.2141,13900.0
2010-06-01 12:40:00,12.06,12.07,12.05,12.06,27800.0,10.2141,10.2226,10.2056,10.2141,27800.0
2010-06-01 12:45:00,12.05,12.07,12.05,12.07,15300.0,10.2056,10.2226,10.2056,10.2226,15300.0
2010-06-01 12:50:00,12.07,12.07,12.04,12.04,20000.0,10.2226,10.2226,10.1972,10.1972,20000.0
2010-06-01 12:55:00,12.04,12.04,12.0,12.0,19400.0,10.1972,10.1972,10.1633,10.1633,19400.0
2010-06-01 13:00:00,12.0,12.01,12.0,12.0,6700.0,10.1633,10.1718,10.1633,10.1633,6700.0
2010-06-01 13:05:00,12.0,12.04,12.0,12.03,38700.0,10.1633,10.1972,10.1633,10.1887,38700.0
2010-06-01 13:10:00,12.03,12.07,12.02,12.06,59700.0,10.1887,10.2226,10.1802,10.2141,59700.0
2010-06-01 13:15:00,12.06,12.09,12.06,12.08,50800.0,10.2141,10.2395,10.2141,10.2311,50800.0
2010-06-01 13:20:00,12.08,12.1,12.04,12.05,73200.0,10.2311,10.248,10.1972,10.2056,73200.0
2010-06-01 13:25:00,12.04,12.06,12.03,12.03,25100.0,10.1972,10.2141,10.1887,10.1887,25100.0
2010-06-01 13:30:00,12.04,12.05,12.03,12.04,34200.0,10.1972,10.2056,10.1887,10.1972,34200.0
2010-06-01 13:35:00,12.04,12.06,12.03,12.04,43100.0,10.1972,10.2141,10.1887,10.1972,43100.0
2010-06-01 13:40:00,12.04,12.05,12.03,12.04,42900.0,10.1972,10.2056,10.1887,10.1972,42900.0
2010-06-01 13:45:00,12.03,12.04,12.01,12.02,44600.0,10.1887,10.1972,10.1718,10.1802,44600.0
2010-06-01 13:50:00,12.03,12.03,11.98,12.0,34600.0,10.1887,10.1887,10.1464,10.1633,34600.0
2010-06-01 13:55:00,11.99,12.0,11.96,11.97,67400.0,10.1548,10.1633,10.1294,10.1379,67400.0
2010-06-01 14:00:00,11.96,11.97,11.93,11.94,113300.0,10.1294,10.1379,10.104,10.1125,113300.0
2010-06-01 14:05:00,11.95,11.95,11.91,11.92,76100.0,10.121,10.121,10.0871,10.0955,76100.0
2010-06-01 14:10:00,11.93,12.0,11.92,12.0,112600.0,10.104,10.1633,10.0955,10.1633,112600.0
2010-06-01 14:15:00,12.0,12.01,11.94,11.96,82000.0,10.1633,10.1718,10.1125,10.1294,82000.0
2010-06-01 14:20:00,11.96,12.0,11.95,11.98,85100.0,10.1294,10.1633,10.121,10.1464,85100.0
2010-06-01 14:25:00,11.98,11.99,11.96,11.97,49800.0,10.1464,10.1548,10.1294,10.1379,49800.0
2010-06-01 14:30:00,11.97,12.01,11.97,11.97,64600.0,10.1379,10.1718,10.1379,10.1379,64600.0
2010-06-01 14:35:00,11.97,11.98,11.95,11.95,53600.0,10.1379,10.1464,10.121,10.121,53600.0
2010-06-01 14:40:00,11.95,11.95,11.93,11.94,59700.0,10.121,10.121,10.104,10.1125,59700.0
2010-06-01 14:45:00,11.94,11.98,11.93,11.98,55000.0,10.1125,10.1464,10.104,10.1464,55000.0
2010-06-01 14:50:00,11.96,11.97,11.91,11.91,59200.0,10.1294,10.1379,10.0871,10.0871,59200.0
2010-06-01 14:55:00,11.92,11.95,11.89,11.94,71800.0,10.0955,10.121,10.0701,10.1125,71800.0
2010-06-01 15:00:00,11.95,11.95,11.91,11.93,78700.0,10.121,10.121,10.0871,10.104,78700.0
2010-06-01 15:05:00,11.93,11.94,11.9,11.9,107400.0,10.104,10.1125,10.0786,10.0786,107400.0
2010-06-01 15:10:00,11.9,11.94,11.89,11.93,83400.0,10.0786,10.1125,10.0701,10.104,83400.0
2010-06-01 15:15:00,11.92,11.94,11.87,11.89,78900.0,10.0955,10.1125,10.0532,10.0701,78900.0
2010-06-01 15:20:00,11.89,11.89,11.82,11.83,151200.0,10.0701,10.0701,10.0109,10.0193,151200.0
2010-06-01 15:25:00,11.84,11.85,11.81,11.84,98300.0,10.0278,10.0363,10.0024,10.0278,98300.0
2010-06-01 15:30:00,11.84,11.87,11.82,11.86,198200.0,10.0278,10.0532,10.0109,10.0447,198200.0
2010-06-01 15:35:00,11.85,11.88,11.85,11.86,121300.0,10.0363,10.0617,10.0363,10.0447,121300.0
2010-06-01 15:40:00,11.85,11.86,11.8,11.8,128400.0,10.0363,10.0447,9.9939,9.9939,128400.0
2010-06-01 15:45:00,11.81,11.81,11.78,11.79,97200.0,10.0024,10.0024,9.977,9.9854,97200.0
2010-06-01 15:50:00,11.79,11.79,11.77,11.78,234000.0,9.9854,9.9854,9.9685,9.977,234000.0
2010-06-01 15:55:00,11.79,11.8,11.76,11.77,535800.0,9.9854,9.9939,9.96,9.9685,535800.0
2010-06-02 09:30:00,11.78,11.93,11.75,11.92,143500.0,9.977,10.104,9.9516,10.0955,143500.0
2010-06-02 09:35:00,11.92,12.02,11.9,11.94,228200.0,10.0955,10.1802,10.0786,10.1125,228200.0
2010-06-02 09:40:00,11.94,12.0,11.94,11.97,139300.0,10.1125,10.1633,10.1125,10.1379,139300.0
2010-06-02 09:45:00,11.98,12.0,11.95,11.98,127700.0,10.1464,10.1633,10.121,10.1464,127700.0
2010-06-02 09:50:00,11.98,11.99,11.95,11.99,168200.0,10.1464,10.1548,10.121,10.1548,168200.0
2010-06-02 09:55:00,11.99,12.07,11.99,12.03,120200.0,10.1548,10.2226,10.1548,10.1887,120200.0
2010-06-02 10:00:00,12.03,12.07,11.95,12.03,190200.0,10.1887,10.2226,10.121,10.1887,190200.0
2010-06-02 10:05:00,12.03,12.04,11.98,12.0,82300.0,10.1887,10.1972,10.1464,10.1633,82300.0
2010-06-02 10:10:00,11.99,12.02,11.94,11.96,137400.0,10.1548,10.1802,10.1125,10.1294,137400.0
2010-06-02 10:15:00,11.95,12.01,11.95,12.01,90700.0,10.121,10.1718,10.121,10.1718,90700.0
2010-06-02 10:20:00,12.01,12.06,12.01,12.04,86900.0,10.1718,10.2141,10.1718,10.1972,86900.0
2010-06-02 10:25:00,12.05,12.06,12.02,12.02,116700.0,10.2056,10.2141,10.1802,10.1802,116700.0
2010-06-02 10:30:00,12.02,12.04,12.01,12.02,81500.0,10.1802,10.1972,10.1718,10.1802,81500.0
2010-06-02 10:35:00,12.01,12.06,12.01,12.02,79100.0,10.1718,10.2141,10.1718,10.1802,79100.0
2010-06-02 10:40:00,12.02,12.03,11.98,11.99,90400.0,10.1802,10.1887,10.1464,10.1548,90400.0
2010-06-02 10:45:00,11.99,12.0,11.97,11.99,60600.0,10.1548,10.1633,10.1379,10.1548,60600.0
2010-06-02 10:50:00,11.99,12.02,11.98,12.01,48000.0,10.1548,10.1802,10.1464,10.1718,48000.0
2010-06-02 10:55:00,12.0,12.02,11.98,12.0,41800.0,10.1633,10.1802,10.1464,10.1633,41800.0
2010-06-02 11:00:00,12.0,12.03,11.99,12.02,57000.0,10.1633,10.1887,10.1548,10.1802,57000.0
2010-06-02 11:05:00,12.03,12.06,12.01,12.05,58800.0,10.1887,10.2141,10.1718,10.2056,58800.0
2010-06-02 11:10:00,12.06,12.07,12.03,12.04,58200.0,10.2141,10.2226,10.1887,10.1972,58200.0
2010-06-02 11:15:00,12.04,12.06,11.99,11.99,61600.0,10.1972,10.2141,10.1548,10.1548,61600.0
2010-06-02 11:20:00,12.0,12.02,11.99,12.0,43200.0,10.1633,10.1802,10.1548,10.1633,43200.0
2010-06-02 11:25:00,11.99,12.05,11.99,12.04,134800.0,10.1548,10.2056,10.1548,10.1972,134800.0
2010-06-02 11:30:00,12.03,12.06,12.02,12.04,55400.0,10.1887,10.2141,10.1802,10.1972,55400.0
2010-06-02 11:35:00,12.04,12.08,12.03,12.06,60800.0,10.1972,10.2311,10.1887,10.2141,60800.0
2010-06-02 11:40:00,12.06,12.14,12.06,12.13,56500.0,10.2141,10.2819,10.2141,10.2734,56500.0
2010-06-02 11:45:00,12.12,12.13,12.1,12.11,34300.0,10.2649,10.2734,10.248,10.2565,34300.0
2010-06-02 11:50:00,12.11,12.14,12.11,12.11,42500.0,10.2565,10.2819,10.2565,10.2565,42500.0
2010-06-02 11:55:00,12.11,12.13,12.1,12.12,56500.0,10.2565,10.2734,10.248,10.2649,56500.0
2010-06-02 12:00:00,12.11,12.12,12.09,12.09,51900.0,10.2565,10.2649,10.2395,10.2395,51900.0
2010-06-02 12:05:00,12.09,12.13,12.09,12.11,44300.0,10.2395,10.2734,10.2395,10.2565,44300.0
2010-06-02 12:10:00,12.11,12.13,12.1,12.1,50100.0,10.2565,10.2734,10.248,10.248,50100.0
2010-06-02 12:15:00,12.1,12.13,12.1,12.11,28400.0,10.248,10.2734,10.248,10.2565,28400.0
2010-06-02 12:20:00,12.1,12.12,12.1,12.11,18900.0,10.248,10.2649,10.248,10.2565,18900.0
2010-06-02 12:25:00,12.11,12.14,12.11,12.13,52400.0,10.2565,10.2819,10.2565,10.2734,52400.0
2010-06-02 12:30:00,12.12,12.13,12.11,12.12,22300.0,10.2649,10.2734,10.2565,10.2649,22300.0
2010-06-02 12:35:00,12.12,12.13,12.11,12.12,22400.0,10.2649,10.2734,10.2565,10.2649,22400.0
2010-06-02 12:40:00,12.12,12.12,12.11,12.12,33100.0,10.2649,10.2649,10.2565,10.2649,33100.0
2010-06-02 12:45:00,12.12,12.14,12.11,12.14,59200.0,10.2649,10.2819,10.2565,10.2819,59200.0
2010-06-02 12:50:00,12.14,12.16,12.11,12.16,39600.0,10.2819,10.2988,10.2565,10.2988,39600.0
2010-06-02 12:55:00,12.15,12.16,12.14,12.15,47100.0,10.2903,10.2988,10.2819,10.2903,47100.0
2010-06-02 13:00:00,12.16,12.16,12.14,12.15,22800.0,10.2988,10.2988,10.2819,10.2903,22800.0
2010-06-02 13:05:00,12.15,12.15,12.13,12.13,42700.0,10.2903,10.2903,10.2734,10.2734,42700.0
2010-06-02 13:10:00,12.13,12.14,12.12,12.12,35100.0,10.2734,10.2819,10.2649,10.2649,35100.0
2010-06-02 13:15:00,12.12,12.13,12.09,12.11,66800.0,10.2649,10.2734,10.2395,10.2565,66800.0
2010-06-02 13:20:00,12.1,12.13,12.09,12.12,77300.0,10.248,10.2734,10.2395,10.2649,77300.0
2010-06-02 13:25:00,12.12,12.12,12.09,12.1,44200.0,10.2649,10.2649,10.2395,10.248,44200.0
2010-06-02 13:30:00,12.1,12.12,12.09,12.1,34500.0,10.248,10.2649,10.2395,10.248,34500.0
2010-06-02 13:35:00,12.1,12.12,12.09,12.1,31300.0,10.248,10.2649,10.2395,10.248,31300.0
2010-06-02 13:40:00,12.1,12.12,12.09,12.1,33200.0,10.248,10.2649,10.2395,10.248,33200.0
2010-06-02 13:45:00,12.1,12.12,12.09,12.09,43600.0,10.248,10.2649,10.2395,10.2395,43600.0
2010-06-02 13:50:00,12.09,12.1,12.07,12.08,57700.0,10.2395,10.248,10.2226,10.2311,57700.0
2010-06-02 13:55:00,12.07,12.09,12.03,12.05,59300.0,10.2226,10.2395,10.1887,10.2056,59300.0
2010-06-02 14:00:00,12.05,12.06,12.02,12.02,29500.0,10.2056,10.2141,10.1802,10.1802,29500.0
2010-06-02 14:05:00,12.03,12.05,12.02,12.04,45900.0,10.1887,10.2056,10.1802,10.1972,45900.0
2010-06-02 14:10:00,12.04,12.04,12.0,12.01,108200.0,10.1972,10.1972,10.1633,10.1718,108200.0
2010-06-02 14:15:00,12.01,12.02,11.98,11.99,76000.0,10.1718,10.1802,10.1464,10.1548,76000.0
2010-06-02 14:20:00,11.98,12.01,11.98,12.0,65800.0,10.1464,10.1718,10.1464,10.1633,65800.0
2010-06-02 14:25:00,11.99,12.03,11.99,12.0,91300.0,10.1548,10.1887,10.1548,10.1633,91300.0
2010-06-02 14:30:00,11.99,12.02,11.98,12.0,83900.0,10.1548,10.1802,10.1464,10.1633,83900.0
2010-06-02 14:35:00,11.99,12.02,11.99,12.02,62900.0,10.1548,10.1802,10.1548,10.1802,62900.0
2010-06-02 14:40:00,12.03,12.07,12.02,12.06,62600.0,10.1887,10.2226,10.1802,10.2141,62600.0
2010-06-02 14:45:00,12.07,12.09,12.05,12.06,39200.0,10.2226,10.2395,10.2056,10.2141,39200.0
2010-06-02 14:50:00,12.05,12.09,12.05,12.07,114900.0,10.2056,10.2395,10.2056,10.2226,114900.0
2010-06-02 14:55:00,12.07,12.09,12.05,12.08,62600.0,10.2226,10.2395,10.2056,10.2311,62600.0
2010-06-02 15:00:00,12.08,12.1,12.07,12.09,48800.0,10.2311,10.248,10.2226,10.2395,48800.0
2010-06-02 15:05:00,12.1,12.13,12.07,12.1,129200.0,10.248,10.2734,10.2226,10.248,129200.0
2010-06-02 15:10:00,12.1,12.13,12.1,12.13,94100.0,10.248,10.2734,10.248,10.2734,94100.0
2010-06-02 15:15:00,12.13,12.13,12.09,12.1,83000.0,10.2734,10.2734,10.2395,10.248,83000.0
2010-06-02 15:20:00,12.1,12.14,12.1,12.11,150800.0,10.248,10.2819,10.248,10.2565,150800.0
2010-06-02 15:25:00,12.11,12.15,12.11,12.14,115900.0,10.2565,10.2903,10.2565,10.2819,115900.0
2010-06-02 15:30:00,12.14,12.15,12.1,12.1,57100.0,10.2819,10.2903,10.248,10.248,57100.0
2010-06-02 15:35:00,12.1,12.13,12.09,12.12,128800.0,10.248,10.2734,10.2395,10.2649,128800.0
2010-06-02 15:40:00,12.11,12.13,12.1,12.12,69700.0,10.2565,10.2734,10.248,10.2649,69700.0
2010-06-02 15:45:00,12.11,12.12,12.09,12.1,151800.0,10.2565,10.2649,10.2395,10.248,151800.0
2010-06-02 15:50:00,12.1,12.14,12.09,12.11,211700.0,10.248,10.2819,10.2395,10.2565,211700.0
2010-06-02 15:55:00,12.11,12.14,12.11,12.14,256100.0,10.2565,10.2819,10.2565,10.2819,256100.0
2010-06-03 09:30:00,12.13,12.21,12.11,12.12,80900.0,10.2734,10.3412,10.2565,10.2649,80900.0
2010-06-03 09:35:00,12.13,12.16,12.0,12.02,106700.0,10.2734,10.2988,10.1633,10.1802,106700.0
2010-06-03 09:40:00,12.02,12.03,11.95,11.96,159700.0,10.1802,10.1887,10.121,10.1294,159700.0
2010-06-03 09:45:00,11.97,12.05,11.96,12.05,91700.0,10.1379,10.2056,10.1294,10.2056,91700.0
2010-06-03 09:50:00,12.04,12.05,12.04,12.04,44400.0,10.1972,10.2056,10.1972,10.1972,44400.0
2010-06-03 09:55:00,12.03,12.09,12.02,12.07,77400.0,10.1887,10.2395,10.1802,10.2226,77400.0
2010-06-03 10:00:00,12.07,12.07,12.02,12.02,65300.0,10.2226,10.2226,10.1802,10.1802,65300.0
2010-06-03 10:05:00,12.02,12.06,12.02,12.04,87900.0,10.1802,10.2141,10.1802,10.1972,87900.0
2010-06-03 10:10:00,12.04,12.05,12.01,12.02,61500.0,10.1972,10.2056,10.1718,10.1802,61500.0
2010-06-03 10:15:00,12.01,12.02,11.98,11.98,59600.0,10.1718,10.1802,10.1464,10.1464,59600.0
2010-06-03 10:20:00,11.98,11.99,11.89,11.9,72800.0,10.1464,10.1548,10.0701,10.0786,72800.0
2010-06-03 10:25:00,11.9,11.91,11.88,11.88,85100.0,10.0786,10.0871,10.0617,10.0617,85100.0
2010-06-03 10:30:00,11.88,11.92,11.86,11.91,90200.0,10.0617,10.0955,10.0447,10.0871,90200.0
2010-06-03 10:35:00,11.91,11.91,11.85,11.86,64100.0,10.0871,10.0871,10.0363,10.0447,64100.0
2010-06-03 10:40:00,11.86,11.93,11.86,11.92,118200.0,10.0447,10.104,10.0447,10.0955,118200.0
2010-06-03 10:45:00,11.92,11.96,11.92,11.95,60700.0,10.0955,10.1294,10.0955,10.121,60700.0
2010-06-03 10:50:00,11.95,11.98,11.95,11.97,44700.0,10.121,10.1464,10.121,10.1379,44700.0
2010-06-03 10:55:00,11.97,12.0,11.95,11.96,93900.0,10.1379,10.1633,10.121,10.1294,93900.0
2010-06-03 11:00:00,11.96,11.97,11.94,11.95,91100.0,10.1294,10.1379,10.1125,10.121,91100.0
2010-06-03 11:05:00,11.95,11.97,11.93,11.93,46300.0,10.121,10.1379,10.104,10.104,46300.0
2010-06-03 11:10:00,11.93,11.95,11.93,11.93,63500.0,10.104,10.121,10.104,10.104,63500.0
2010-06-03 11:15:00,11.93,11.94,11.91,11.91,54400.0,10.104,10.1125,10.0871,10.0871,54400.0
2010-06-03 11:20:00,11.91,11.91,11.9,11.9,63500.0,10.0871,10.0871,10.0786,10.0786,63500.0
2010-06-03 11:25:00,11.9,11.91,11.88,11.9,125700.0,10.0786,10.0871,10.0617,10.0786,125700.0
2010-06-03 11:30:00,11.9,11.91,11.89,11.91,84300.0,10.0786,10.0871,10.0701,10.0871,84300.0
2010-06-03 11:35:00,11.91,11.94,11.91,11.92,31600.0,10.0871,10.1125,10.0871,10.0955,31600.0
2010-06-03 11:40:00,11.92,11.93,11.89,11.91,38800.0,10.0955,10.104,10.0701,10.0871,38800.0
2010-06-03 11:45:00,11.91,11.93,11.91,11.92,41600.0,10.0871,10.104,10.0871,10.0955,41600.0
2010-06-03 11:50:00,11.92,11.92,11.89,11.91,98300.0,10.0955,10.0955,10.0701,10.0871,98300.0
2010-06-03 11:55:00,11.91,11.91,11.89,11.9,56400.0,10.0871,10.0871,10.0701,10.0786,56400.0
2010-06-03 12:00:00,11.91,11.91,11.89,11.9,21300.0,10.0871,10.0871,10.0701,10.0786,21300.0
2010-06-03 12:05:00,11.9,11.9,11.85,11.86,98800.0,10.0786,10.0786,10.0363,10.0447,98800.0
2010-06-03 12:10:00,11.86,11.88,11.84,11.85,115200.0,10.0447,10.0617,10.0278,10.0363,115200.0
2010-06-03 12:15:00,11.85,11.86,11.83,11.83,34600.0,10.0363,10.0447,10.0193,10.0193,34600.0
2010-06-03 12:20:00,11.83,11.84,11.78,11.78,81800.0,10.0193,10.0278,9.977,9.977,81800.0
2010-06-03 12:25:00,11.78,11.79,11.76,11.77,102300.0,9.977,9.9854,9.96,9.9685,102300.0
2010-06-03 12:30:00,11.77,11.78,11.75,11.78,75000.0,9.9685,9.977,9.9516,9.977,75000.0
2010-06-03 12:35:00,11.77,11.81,11.77,11.81,41300.0,9.9685,10.0024,9.9685,10.0024,41300.0
2010-06-03 12:40:00,11.81,11.81,11.79,11.81,55100.0,10.0024,10.0024,9.9854,10.0024,55100.0
2010-06-03 12:45:00,11.81,11.82,11.8,11.81,62200.0,10.0024,10.0109,9.9939,10.0024,62200.0
2010-06-03 12:50:00,11.81,11.82,11.8,11.8,55700.0,10.0024,10.0109,9.9939,9.9939,55700.0
2010-06-03 12:55:00,11.8,11.81,11.8,11.8,15600.0,9.9939,10.0024,9.9939,9.9939,15600.0
2010-06-03 13:00:00,11.8,11.83,11.79,11.83,68500.0,9.9939,10.0193,9.9854,10.0193,68500.0
2010-06-03 13:05:00,11.82,11.83,11.82,11.82,26700.0,10.0109,10.0193,10.0109,10.0109,26700.0
2010-06-03 13:10:00,11.82,11.83,11.81,11.82,65100.0,10.0109,10.0193,10.0024,10.0109,65100.0
2010-06-03 13:15:00,11.82,11.83,11.81,11.81,24900.0,10.0109,10.0193,10.0024,10.0024,24900.0
2010-06-03 13:20:00,11.81,11.82,11.8,11.81,56200.0,10.0024,10.0109,9.9939,10.0024,56200.0
2010-06-03 13:25:00,11.8,11.8,11.76,11.77,74900.0,9.9939,9.9939,9.96,9.9685,74900.0
2010-06-03 13:30:00,11.77,11.8,11.76,11.78,69200.0,9.9685,9.9939,9.96,9.977,69200.0
2010-06-03 13:35:00,11.78,11.8,11.76,11.8,57000.0,9.977,9.9939,9.96,9.9939,57000.0
2010-06-03 13:40:00,11.8,11.82,11.8,11.81,66100.0,9.9939,10.0109,9.9939,10.0024,66100.0
2010-06-03 13:45:00,11.8,11.81,11.78,11.79,62100.0,9.9939,10.0024,9.977,9.9854,62100.0
2010-06-03 13:50:00,11.79,11.79,11.76,11.77,81600.0,9.9854,9.9854,9.96,9.9685,81600.0
2010-06-03 13:55:00,11.77,11.78,11.76,11.77,45800.0,9.9685,9.977,9.96,9.9685,45800.0
2010-06-03 14:00:00,11.77,11.77,11.74,11.75,57300.0,9.9685,9.9685,9.9431,9.9516,57300.0
2010-06-03 14:05:00,11.75,11.78,11.74,11.78,58700.0,9.9516,9.977,9.9431,9.977,58700.0
2010-06-03 14:10:00,11.78,11.82,11.77,11.81,110500.0,9.977,10.0109,9.9685,10.0024,110500.0
2010-06-03 14:15:00,11.81,11.82,11.79,11.81,64300.0,10.0024,10.0109,9.9854,10.0024,64300.0
2010-06-03 14:20:00,11.8,11.82,11.79,11.81,136200.0,9.9939,10.0109,9.9854,10.0024,136200.0
2010-06-03 14:25:00,11.81,11.81,11.77,11.78,105600.0,10.0024,10.0024,9.9685,9.977,105600.0
2010-06-03 14:30:00,11.77,11.79,11.77,11.78,68000.0,9.9685,9.9854,9.9685,9.977,68000.0
2010-06-03 14:35:00,11.77,11.8,11.77,11.8,86700.0,9.9685,9.9939,9.9685,9.9939,86700.0
2010-06-03 14:40:00,11.79,11.8,11.77,11.78,316600.0,9.9854,9.9939,9.9685,9.977,316600.0
2010-06-03 14:45:00,11.77,11.78,11.75,11.76,76600.0,9.9685,9.977,9.9516,9.96,76600.0
2010-06-03 14:50:00,11.76,11.76,11.74,11.74,78700.0,9.96,9.96,9.9431,9.9431,78700.0
2010-06-03 14:55:00,11.74,11.75,11.72,11.74,121300.0,9.9431,9.9516,9.9262,9.9431,121300.0
2010-06-03 15:00:00,11.74,11.77,11.74,11.76,127000.0,9.9431,9.9685,9.9431,9.96,127000.0
2010-06-03 15:05:00,11.76,11.76,11.72,11.73,195900.0,9.96,9.96,9.9262,9.9346,195900.0
2010-06-03 15:10:00,11.73,11.75,11.71,11.74,166300.0,9.9346,9.9516,9.9177,9.9431,166300.0
2010-06-03 15:15:00,11.74,11.74,11.69,11.7,149500.0,9.9431,9.9431,9.9007,9.9092,149500.0
2010-06-03 15:20:00,11.7,11.72,11.69,11.72,131400.0,9.9092,9.9262,9.9007,9.9262,131400.0
2010-06-03 15:25:00,11.72,11.77,11.72,11.77,166800.0,9.9262,9.9685,9.9262,9.9685,166800.0
2010-06-03 15:30:00,11.77,11.78,11.75,11.77,188600.0,9.9685,9.977,9.9516,9.9685,188600.0
2010-06-03 15:35:00,11.77,11.79,11.76,11.77,270000.0,9.9685,9.9854,9.96,9.9685,270000.0
2010-06-03 15:40:00,11.76,11.8,11.75,11.8,141700.0,9.96,9.9939,9.9516,9.9939,141700.0
2010-06-03 15:45:00,11.8,11.8,11.73,11.74,307500.0,9.9939,9.9939,9.9346,9.9431,307500.0
2010-06-03 15:50:00,11.74,11.76,11.73,11.76,340100.0,9.9431,9.96,9.9346,9.96,340100.0
2010-06-03 15:55:00,11.75,11.78,11.75,11.78,446700.0,9.9516,9.977,9.9516,9.977,446700.0
2010-06-04 09:30:00,11.6,11.6,11.46,11.56,243700.0,9.8245,9.8245,9.706,9.7906,243700.0
2010-06-04 09:35:00,11.56,11.59,11.51,11.57,169900.0,9.7906,9.8161,9.7483,9.7991,169900.0
2010-06-04 09:40:00,11.57,11.63,11.54,11.63,157200.0,9.7991,9.8499,9.7737,9.8499,157200.0
2010-06-04 09:45:00,11.62,11.65,11.57,11.65,105800.0,9.8415,9.8669,9.7991,9.8669,105800.0
2010-06-04 09:50:00,11.65,11.67,11.63,11.66,179200.0,9.8669,9.8838,9.8499,9.8753,179200.0
2010-06-04 09:55:00,11.67,11.68,11.63,11.63,98000.0,9.8838,9.8923,9.8499,9.8499,98000.0
2010-06-04 10:00:00,11.63,11.64,11.6,11.62,81400.0,9.8499,9.8584,9.8245,9.8415,81400.0
2010-06-04 10:05:00,11.61,11.65,11.6,11.65,71400.0,9.833,9.8669,9.8245,9.8669,71400.0
2010-06-04 10:10:00,11.65,11.66,11.6,11.65,54800.0,9.8669,9.8753,9.8245,9.8669,54800.0
2010-06-04 10:15:00,11.65,11.67,11.63,11.67,101500.0,9.8669,9.8838,9.8499,9.8838,101500.0
2010-06-04 10:20:00,11.66,11.66,11.6,11.63,136300.0,9.8753,9.8753,9.8245,9.8499,136300.0
2010-06-04 10:25:00,11.63,11.65,11.6,11.63,59900.0,9.8499,9.8669,9.8245,9.8499,59900.0
2010-06-04 10:30:00,11.62,11.64,11.59,11.59,103400.0,9.8415,9.8584,9.8161,9.8161,103400.0
2010-06-04 10:35:00,11.59,11.62,11.59,11.61,115100.0,9.8161,9.8415,9.8161,9.833,115100.0
2010-06-04 10:40:00,11.6,11.61,11.58,11.59,93800.0,9.8245,9.833,9.8076,9.8161,93800.0
2010-06-04 10:45:00,11.6,11.6,11.58,11.6,40400.0,9.8245,9.8245,9.8076,9.8245,40400.0
2010-06-04 10:50:00,11.6,11.6,11.55,11.56,73200.0,9.8245,9.8245,9.7822,9.7906,73200.0
2010-06-04 10:55:00,11.56,11.57,11.54,11.55,51200.0,9.7906,9.7991,9.7737,9.7822,51200.0
2010-06-04 11:00:00,11.55,11.56,11.54,11.55,63600.0,9.7822,9.7906,9.7737,9.7822,63600.0
2010-06-04 11:05:00,11.54,11.56,11.52,11.53,52300.0,9.7737,9.7906,9.7568,9.7652,52300.0
2010-06-04 11:10:00,11.52,11.55,11.52,11.54,36300.0,9.7568,9.7822,9.7568,9.7737,36300.0
2010-06-04 11:15:00,11.55,11.55,11.5,11.5,42400.0,9.7822,9.7822,9.7398,9.7398,42400.0
2010-06-04 11:20:00,11.5,11.51,11.45,11.45,55200.0,9.7398,9.7483,9.6975,9.6975,55200.0
2010-06-04 11:25:00,11.45,11.47,11.45,11.45,36500.0,9.6975,9.7144,9.6975,9.6975,36500.0
2010-06-04 11:30:00,11.46,11.49,11.44,11.47,72300.0,9.706,9.7314,9.689,9.7144,72300.0
2010-06-04 11:35:00,11.47,11.52,11.47,11.5,73300.0,9.7144,9.7568,9.7144,9.7398,73300.0
2010-06-04 11:40:00,11.5,11.51,11.48,11.5,55900.0,9.7398,9.7483,9.7229,9.7398,55900.0
2010-06-04 11:45:00,11.49,11.52,11.49,11.51,43300.0,9.7314,9.7568,9.7314,9.7483,43300.0
2010-06-04 11:50:00,11.51,11.52,11.49,11.5,10600.0,9.7483,9.7568,9.7314,9.7398,10600.0
2010-06-04 11:55:00,11.5,11.51,11.48,11.48,57500.0,9.7398,9.7483,9.7229,9.7229,57500.0
2010-06-04 12:00:00,11.48,11.48,11.42,11.44,51800.0,9.7229,9.7229,9.6721,9.689,51800.0
2010-06-04 12:05:00,11.44,11.44,11.4,11.42,80100.0,9.689,9.689,9.6551,9.6721,80100.0
2010-06-04 12:10:00,11.42,11.45,11.41,11.45,37500.0,9.6721,9.6975,9.6636,9.6975,37500.0
2010-06-04 12:15:00,11.44,11.45,11.42,11.42,55000.0,9.689,9.6975,9.6721,9.6721,55000.0
2010-06-04 12:20:00,11.42,11.45,11.42,11.44,13600.0,9.6721,9.6975,9.6721,9.689,13600.0
2010-06-04 12:25:00,11.44,11.45,11.42,11.43,114900.0,9.689,9.6975,9.6721,9.6805,114900.0
2010-06-04 12:30:00,11.42,11.43,11.41,11.41,30500.0,9.6721,9.6805,9.6636,9.6636,30500.0
2010-06-04 12:35:00,11.41,11.41,11.4,11.4,14000.0,9.6636,9.6636,9.6551,9.6551,14000.0
2010-06-04 12:40:00,11.41,11.41,11.38,11.38,44900.0,9.6636,9.6636,9.6382,9.6382,44900.0
2010-06-04 12:45:00,11.39,11.4,11.38,11.4,30800.0,9.6467,9.6551,9.6382,9.6551,30800.0
2010-06-04 12:50:00,11.4,11.46,11.4,11.45,41200.0,9.6551,9.706,9.6551,9.6975,41200.0
2010-06-04 12:55:00,11.46,11.46,11.44,11.46,35100.0,9.706,9.706,9.689,9.706,35100.0
2010-06-04 13:00:00,11.45,11.46,11.44,11.44,26300.0,9.6975,9.706,9.689,9.689,26300.0
2010-06-04 13:05:00,11.45,11.45,11.42,11.43,25100.0,9.6975,9.6975,9.6721,9.6805,25100.0
2010-06-04 13:10:00,11.44,11.44,11.41,11.41,45100.0,9.689,9.689,9.6636,9.6636,45100.0
2010-06-04 13:15:00,11.42,11.42,11.39,11.4,36100.0,9.6721,9.6721,9.6467,9.6551,36100.0
2010-06-04 13:20:00,11.4,11.41,11.36,11.38,75400.0,9.6551,9.6636,9.6213,9.6382,75400.0
2010-06-04 13:25:00,11.37,11.41,11.36,11.4,129000.0,9.6297,9.6636,9.6213,9.6551,129000.0
2010-06-04 13:30:00,11.4,11.44,11.39,11.44,184100.0,9.6551,9.689,9.6467,9.689,184100.0
2010-06-04 13:35:00,11.45,11.46,11.42,11.42,50200.0,9.6975,9.706,9.6721,9.6721,50200.0
2010-06-04 13:40:00,11.42,11.43,11.41,11.42,52500.0,9.6721,9.6805,9.6636,9.6721,52500.0
2010-06-04 13:45:00,11.43,11.44,11.39,11.4,33500.0,9.6805,9.689,9.6467,9.6551,33500.0
2010-06-04 13:50:00,11.4,11.4,11.38,11.4,57800.0,9.6551,9.6551,9.6382,9.6551,57800.0
2010-06-04 13:55:00,11.4,11.4,11.37,11.38,110000.0,9.6551,9.6551,9.6297,9.6382,110000.0
2010-06-04 14:00:00,11.37,11.38,11.36,11.37,41800.0,9.6297,9.6382,9.6213,9.6297,41800.0
2010-06-04 14:05:00,11.37,11.38,11.35,11.35,38100.0,9.6297,9.6382,9.6128,9.6128,38100.0
2010-06-04 14:10:00,11.36,11.37,11.35,11.37,52000.0,9.6213,9.6297,9.6128,9.6297,52000.0
2010-06-04 14:15:00,11.37,11.38,11.36,11.36,41600.0,9.6297,9.6382,9.6213,9.6213,41600.0
2010-06-04 14:20:00,11.36,11.4,11.35,11.39,96400.0,9.6213,9.6551,9.6128,9.6467,96400.0
2010-06-04 14:25:00,11.39,11.39,11.34,11.35,70000.0,9.6467,9.6467,9.6043,9.6128,70000.0
2010-06-04 14:30:00,11.35,11.38,11.34,11.35,50000.0,9.6128,9.6382,9.6043,9.6128,50000.0
2010-06-04 14:35:00,11.35,11.38,11.34,11.36,126800.0,9.6128,9.6382,9.6043,9.6213,126800.0
2010-06-04 14:40:00,11.35,11.36,11.33,11.34,53700.0,9.6128,9.6213,9.5958,9.6043,53700.0
2010-06-04 14:45:00,11.33,11.36,11.29,11.29,142300.0,9.5958,9.6213,9.562,9.562,142300.0
2010-06-04 14:50:00,11.29,11.3,11.25,11.28,92300.0,9.562,9.5704,9.5281,9.5535,92300.0
2010-06-04 14:55:00,11.28,11.31,11.26,11.29,99400.0,9.5535,9.5789,9.5366,9.562,99400.0
2010-06-04 15:00:00,11.3,11.35,11.29,11.34,117300.0,9.5704,9.6128,9.562,9.6043,117300.0
2010-06-04 15:05:00,11.34,11.37,11.33,11.35,141500.0,9.6043,9.6297,9.5958,9.6128,141500.0
2010-06-04 15:10:00,11.36,11.39,11.35,11.37,61300.0,9.6213,9.6467,9.6128,9.6297,61300.0
2010-06-04 15:15:00,11.37,11.38,11.32,11.35,87900.0,9.6297,9.6382,9.5874,9.6128,87900.0
2010-06-04 15:20:00,11.36,11.39,11.36,11.38,169200.0,9.6213,9.6467,9.6213,9.6382,169200.0
2010-06-04 15:25:00,11.37,11.37,11.33,11.34,76300.0,9.6297,9.6297,9.5958,9.6043,76300.0
2010-06-04 15:30:00,11.33,11.36,11.32,11.33,115100.0,9.5958,9.6213,9.5874,9.5958,115100.0
2010-06-04 15:35:00,11.34,11.36,11.33,11.34,71700.0,9.6043,9.6213,9.5958,9.6043,71700.0
2010-06-04 15:40:00,11.35,11.35,11.29,11.33,199600.0,9.6128,9.6128,9.562,9.5958,199600.0
2010-06-04 15:45:00,11.33,11.36,11.32,11.36,222500.0,9.5958,9.6213,9.5874,9.6213,222500.0
2010-06-04 15:50:00,11.35,11.36,11.28,11.31,271100.0,9.6128,9.6213,9.5535,9.5789,271100.0
2010-06-04 15:55:00,11.31,11.36,11.31,11.35,579000.0,9.5789,9.6213,9.5789,9.6128,579000.0
2010-06-07 09:30:00,11.39,11.46,11.35,11.38,120800.0,9.6467,9.706,9.6128,9.6382,120800.0
2010-06-07 09:35:00,11.39,11.42,11.34,11.35,61600.0,9.6467,9.6721,9.6043,9.6128,61600.0
2010-06-07 09:40:00,11.35,11.37,11.25,11.25,118300.0,9.6128,9.6297,9.5281,9.5281,118300.0
2010-06-07 09:45:00,11.25,11.36,11.21,11.36,90400.0,9.5281,9.6213,9.4942,9.6213,90400.0
2010-06-07 09:50:00,11.35,11.42,11.33,11.41,61800.0,9.6128,9.6721,9.5958,9.6636,61800.0
2010-06-07 09:55:00,11.42,11.45,11.41,11.44,52800.0,9.6721,9.6975,9.6636,9.689,52800.0
2010-06-07 10:00:00,11.43,11.44,11.4,11.41,59200.0,9.6805,9.689,9.6551,9.6636,59200.0
2010-06-07 10:05:00,11.4,11.41,11.36,11.41,91300.0,9.6551,9.6636,9.6213,9.6636,91300.0
2010-06-07 10:10:00,11.4,11.46,11.38,11.43,90700.0,9.6551,9.706,9.6382,9.6805,90700.0
2010-06-07 10:15:00,11.43,11.44,11.38,11.39,63000.0,9.6805,9.689,9.6382,9.6467,63000.0
2010-06-07 10:20:00,11.38,11.4,11.36,11.4,75900.0,9.6382,9.6551,9.6213,9.6551,75900.0
2010-06-07 10:25:00,11.41,11.42,11.34,11.37,102600.0,9.6636,9.6721,9.6043,9.6297,102600.0
2010-06-07 10:30:00,11.37,11.38,11.3,11.32,67300.0,9.6297,9.6382,9.5704,9.5874,67300.0
2010-06-07 10:35:00,11.32,11.32,11.25,11.27,71300.0,9.5874,9.5874,9.5281,9.545,71300.0
2010-06-07 10:40:00,11.27,11.31,11.26,11.29,114600.0,9.545,9.5789,9.5366,9.562,114600.0
2010-06-07 10:45:00,11.28,11.28,11.21,11.22,63500.0,9.5535,9.5535,9.4942,9.5027,63500.0
2010-06-07 10:50:00,11.22,11.23,11.13,11.16,78300.0,9.5027,9.5112,9.4265,9.4519,78300.0
2010-06-07 10:55:00,11.15,11.16,11.1,11.12,56300.0,9.4434,9.4519,9.4011,9.418,56300.0
2010-06-07 11:00:00,11.11,11.16,11.11,11.13,65700.0,9.4095,9.4519,9.4095,9.4265,65700.0
2010-06-07 11:05:00,11.12,11.13,11.09,11.11,104700.0,9.418,9.4265,9.3926,9.4095,104700.0
2010-06-07 11:10:00,11.11,11.12,11.08,11.09,60900.0,9.4095,9.418,9.3841,9.3926,60900.0
2010-06-07 11:15:00,11.09,11.09,11.03,11.04,107900.0,9.3926,9.3926,9.3418,9.3502,107900.0
2010-06-07 11:20:00,11.05,11.06,11.01,11.02,138700.0,9.3587,9.3672,9.3248,9.3333,138700.0
2010-06-07 11:25:00,11.02,11.09,11.02,11.07,64800.0,9.3333,9.3926,9.3333,9.3756,64800.0
2010-06-07 11:30:00,11.07,11.1,11.05,11.1,85900.0,9.3756,9.4011,9.3587,9.4011,85900.0
2010-06-07 11:35:00,11.11,11.16,11.1,11.14,120100.0,9.4095,9.4519,9.4011,9.4349,120100.0
2010-06-07 11:40:00,11.14,11.17,11.13,11.16,52300.0,9.4349,9.4603,9.4265,9.4519,52300.0
2010-06-07 11:45:00,11.16,11.17,11.14,11.15,36700.0,9.4519,9.4603,9.4349,9.4434,36700.0
2010-06-07 11:50:00,11.16,11.2,11.15,11.16,34100.0,9.4519,9.4857,9.4434,9.4519,34100.0
2010-06-07 11:55:00,11.16,11.17,11.14,11.17,18300.0,9.4519,9.4603,9.4349,9.4603,18300.0
2010-06-07 12:00:00,11.17,11.24,11.16,11.24,62200.0,9.4603,9.5196,9.4519,9.5196,62200.0
2010-06-07 12:05:00,11.24,11.26,11.23,11.24,62900.0,9.5196,9.5366,9.5112,9.5196,62900.0
2010-06-07 12:10:00,11.24,11.25,11.23,11.24,14400.0,9.5196,9.5281,9.5112,9.5196,14400.0
2010-06-07 12:15:00,11.24,11.24,11.2,11.2,28900.0,9.5196,9.5196,9.4857,9.4857,28900.0
2010-06-07 12:20:00,11.2,11.22,11.2,11.22,25700.0,9.4857,9.5027,9.4857,9.5027,25700.0
2010-06-07 12:25:00,11.22,11.23,11.2,11.2,69600.0,9.5027,9.5112,9.4857,9.4857,69600.0
2010-06-07 12:30:00,11.2,11.2,11.19,11.19,27000.0,9.4857,9.4857,9.4773,9.4773,27000.0
2010-06-07 12:35:00,11.19,11.2,11.17,11.18,25500.0,9.4773,9.4857,9.4603,9.4688,25500.0
2010-06-07 12:40:00,11.19,11.21,11.18,11.19,44400.0,9.4773,9.4942,9.4688,9.4773,44400.0
2010-06-07 12:45:00,11.19,11.19,11.18,11.19,37500.0,9.4773,9.4773,9.4688,9.4773,37500.0
2010-06-07 12:50:00,11.19,11.22,11.19,11.21,18200.0,9.4773,9.5027,9.4773,9.4942,18200.0
2010-06-07 12:55:00,11.21,11.22,11.2,11.2,34100.0,9.4942,9.5027,9.4857,9.4857,34100.0
2010-06-07 13:00:00,11.2,11.21,11.17,11.17,38000.0,9.4857,9.4942,9.4603,9.4603,38000.0
2010-06-07 13:05:00,11.18,11.2,11.17,11.18,37200.0,9.4688,9.4857,9.4603,9.4688,37200.0
2010-06-07 13:10:00,11.18,11.19,11.16,11.17,27600.0,9.4688,9.4773,9.4519,9.4603,27600.0
2010-06-07 13:15:00,11.17,11.21,11.16,11.2,28000.0,9.4603,9.4942,9.4519,9.4857,28000.0
2010-06-07 13:20:00,11.2,11.22,11.17,11.17,27000.0,9.4857,9.5027,9.4603,9.4603,27000.0
2010-06-07 13:25:00,11.17,11.2,11.17,11.2,38000.0,9.4603,9.4857,9.4603,9.4857,38000.0
2010-06-07 13:30:00,11.2,11.22,11.19,11.2,59300.0,9.4857,9.5027,9.4773,9.4857,59300.0
2010-06-07 13:35:00,11.2,11.22,11.18,11.18,58200.0,9.4857,9.5027,9.4688,9.4688,58200.0
2010-06-07 13:40:00,11.19,11.19,11.16,11.16,21700.0,9.4773,9.4773,9.4519,9.4519,21700.0
2010-06-07 13:45:00,11.16,11.19,11.11,11.11,39600.0,9.4519,9.4773,9.4095,9.4095,39600.0
2010-06-07 13:50:00,11.12,11.13,11.1,11.1,42500.0,9.418,9.4265,9.4011,9.4011,42500.0
2010-06-07 13:55:00,11.1,11.11,11.09,11.1,29500.0,9.4011,9.4095,9.3926,9.4011,29500.0
2010-06-07 14:00:00,11.1,11.12,11.08,11.11,35500.0,9.4011,9.418,9.3841,9.4095,35500.0
2010-06-07 14:05:00,11.11,11.11,11.09,11.1,34500.0,9.4095,9.4095,9.3926,9.4011,34500.0
2010-06-07 14:10:00,11.1,11.11,11.07,11.08,61300.0,9.4011,9.4095,9.3756,9.3841,61300.0
2010-06-07 14:15:00,11.08,11.09,11.05,11.07,38700.0,9.3841,9.3926,9.3587,9.3756,38700.0
2010-06-07 14:20:00,11.07,11.1,11.06,11.07,74600.0,9.3756,9.4011,9.3672,9.3756,74600.0
2010-06-07 14:25:00,11.07,11.11,11.06,11.08,24700.0,9.3756,9.4095,9.3672,9.3841,24700.0
2010-06-07 14:30:00,11.08,11.1,11.05,11.05,56500.0,9.3841,9.4011,9.3587,9.3587,56500.0
2010-06-07 14:35:00,11.05,11.08,11.04,11.05,177800.0,9.3587,9.3841,9.3502,9.3587,177800.0
2010-06-07 14:40:00,11.04,11.06,11.04,11.04,79400.0,9.3502,9.3672,9.3502,9.3502,79400.0
2010-06-07 14:45:00,11.03,11.04,10.99,11.01,163700.0,9.3418,9.3502,9.3079,9.3248,163700.0
2010-06-07 14:50:00,11.01,11.01,10.96,10.98,125600.0,9.3248,9.3248,9.2825,9.2994,125600.0
2010-06-07 14:55:00,10.98,11.0,10.97,10.98,37900.0,9.2994,9.3164,9.2909,9.2994,37900.0
2010-06-07 15:00:00,10.99,11.02,10.98,11.0,61400.0,9.3079,9.3333,9.2994,9.3164,61400.0
2010-06-07 15:05:00,10.99,11.01,10.99,11.0,154700.0,9.3079,9.3248,9.3079,9.3164,154700.0
2010-06-07 15:10:00,11.0,11.0,10.96,10.97,61200.0,9.3164,9.3164,9.2825,9.2909,61200.0
2010-06-07 15:15:00,10.96,10.98,10.91,10.91,119200.0,9.2825,9.2994,9.2401,9.2401,119200.0
2010-06-07 15:20:00,10.91,10.93,10.9,10.91,140600.0,9.2401,9.2571,9.2317,9.2401,140600.0
2010-06-07 15:25:00,10.91,10.92,10.87,10.87,89800.0,9.2401,9.2486,9.2063,9.2063,89800.0
2010-06-07 15:30:00,10.87,10.88,10.86,10.88,112600.0,9.2063,9.2147,9.1978,9.2147,112600.0
2010-06-07 15:35:00,10.88,10.91,10.87,10.87,118200.0,9.2147,9.2401,9.2063,9.2063,118200.0
2010-06-07 15:40:00,10.87,10.88,10.82,10.85,161800.0,9.2063,9.2147,9.1639,9.1893,161800.0
2010-06-07 15:45:00,10.86,10.89,10.86,10.87,156100.0,9.1978,9.2232,9.1978,9.2063,156100.0
2010-06-07 15:50:00,10.88,10.9,10.87,10.88,202300.0,9.2147,9.2317,9.2063,9.2147,202300.0
2010-06-07 15:55:00,10.89,10.91,10.88,10.89,499100.0,9.2232,9.2401,9.2147,9.2232,499100.0
2010-06-08 09:30:00,10.92,10.92,10.8,10.88,90300.0,9.2486,9.2486,9.147,9.2147,90300.0
2010-06-08 09:35:00,10.89,11.05,10.89,10.99,109100.0,9.2232,9.3587,9.2232,9.3079,109100.0
2010-06-08 09:40:00,10.99,11.0,10.89,10.9,100300.0,9.3079,9.3164,9.2232,9.2317,100300.0
2010-06-08 09:45:00,10.9,10.9,10.86,10.9,140700.0,9.2317,9.2317,9.1978,9.2317,140700.0
2010-06-08 09:50:00,10.9,10.9,10.83,10.86,109700.0,9.2317,9.2317,9.1724,9.1978,109700.0
2010-06-08 09:55:00,10.87,10.88,10.74,10.77,239500.0,9.2063,9.2147,9.0962,9.1216,239500.0
2010-06-08 10:00:00,10.77,10.82,10.76,10.79,128400.0,9.1216,9.1639,9.1131,9.1385,128400.0
2010-06-08 10:05:00,10.79,10.81,10.78,10.79,112300.0,9.1385,9.1554,9.13,9.1385,112300.0
2010-06-08 10:10:00,10.79,10.8,10.72,10.72,201600.0,9.1385,9.147,9.0792,9.0792,201600.0
2010-06-08 10:15:00,10.72,10.73,10.65,10.69,173000.0,9.0792,9.0877,9.0199,9.0538,173000.0
2010-06-08 10:20:00,10.69,10.7,10.65,10.65,99800.0,9.0538,9.0623,9.0199,9.0199,99800.0
2010-06-08 10:25:00,10.65,10.69,10.63,10.67,105700.0,9.0199,9.0538,9.003,9.0369,105700.0
2010-06-08 10:30:00,10.68,10.69,10.64,10.64,70300.0,9.0453,9.0538,9.0115,9.0115,70300.0
2010-06-08 10:35:00,10.64,10.67,10.63,10.63,86200.0,9.0115,9.0369,9.003,9.003,86200.0
2010-06-08 10:40:00,10.63,10.64,10.58,10.59,89100.0,9.003,9.0115,8.9606,8.9691,89100.0
2010-06-08 10:45:00,10.59,10.59,10.52,10.54,257800.0,8.9691,8.9691,8.9098,8.9268,257800.0
2010-06-08 10:50:00,10.53,10.55,10.51,10.52,165100.0,8.9183,8.9352,8.9014,8.9098,165100.0
2010-06-08 10:55:00,10.52,10.6,10.51,10.59,82800.0,8.9098,8.9776,8.9014,8.9691,82800.0
2010-06-08 11:00:00,10.6,10.6,10.53,10.54,61900.0,8.9776,8.9776,8.9183,8.9268,61900.0
2010-06-08 11:05:00,10.54,10.55,10.47,10.5,120700.0,8.9268,8.9352,8.8675,8.8929,120700.0
2010-06-08 11:10:00,10.5,10.52,10.46,10.48,83800.0,8.8929,8.9098,8.859,8.8759,83800.0
2010-06-08 11:15:00,10.48,10.52,10.47,10.48,89300.0,8.8759,8.9098,8.8675,8.8759,89300.0
2010-06-08 11:20:00,10.48,10.56,10.48,10.54,192600.0,8.8759,8.9437,8.8759,8.9268,192600.0
2010-06-08 11:25:00,10.54,10.58,10.51,10.52,153600.0,8.9268,8.9606,8.9014,8.9098,153600.0
2010-06-08 11:30:00,10.53,10.56,10.52,10.54,186000.0,8.9183,8.9437,8.9098,8.9268,186000.0
2010-06-08 11:35:00,10.54,10.55,10.5,10.55,382800.0,8.9268,8.9352,8.8929,8.9352,382800.0
2010-06-08 11:40:00,10.54,10.55,10.46,10.48,374600.0,8.9268,8.9352,8.859,8.8759,374600.0
2010-06-08 11:45:00,10.47,10.53,10.47,10.52,149000.0,8.8675,8.9183,8.8675,8.9098,149000.0
2010-06-08 11:50:00,10.52,10.58,10.52,10.58,133500.0,8.9098,8.9606,8.9098,8.9606,133500.0
2010-06-08 11:55:00,10.57,10.66,10.57,10.59,233800.0,8.9522,9.0284,8.9522,8.9691,233800.0
2010-06-08 12:00:00,10.59,10.62,10.55,10.55,88300.0,8.9691,8.9945,8.9352,8.9352,88300.0
2010-06-08 12:05:00,10.55,10.57,10.53,10.55,71700.0,8.9352,8.9522,8.9183,8.9352,71700.0
2010-06-08 12:10:00,10.54,10.55,10.5,10.5,107900.0,8.9268,8.9352,8.8929,8.8929,107900.0
2010-06-08 12:15:00,10.51,10.51,10.48,10.5,87000.0,8.9014,8.9014,8.8759,8.8929,87000.0
2010-06-08 12:20:00,10.5,10.52,10.49,10.51,33400.0,8.8929,8.9098,8.8844,8.9014,33400.0
2010-06-08 12:25:00,10.51,10.54,10.51,10.51,79600.0,8.9014,8.9268,8.9014,8.9014,79600.0
2010-06-08 12:30:00,10.51,10.55,10.5,10.55,60900.0,8.9014,8.9352,8.8929,8.9352,60900.0
2010-06-08 12:35:00,10.55,10.59,10.54,10.59,50200.0,8.9352,8.9691,8.9268,8.9691,50200.0
2010-06-08 12:40:00,10.59,10.6,10.57,10.57,98200.0,8.9691,8.9776,8.9522,8.9522,98200.0
2010-06-08 12:45:00,10.57,10.57,10.53,10.53,73700.0,8.9522,8.9522,8.9183,8.9183,73700.0
2010-06-08 12:50:00,10.53,10.62,10.53,10.62,65500.0,8.9183,8.9945,8.9183,8.9945,65500.0
2010-06-08 12:55:00,10.61,10.62,10.6,10.6,64300.0,8.9861,8.9945,8.9776,8.9776,64300.0
2010-06-08 13:00:00,10.6,10.63,10.59,10.59,47600.0,8.9776,9.003,8.9691,8.9691,47600.0
2010-06-08 13:05:00,10.59,10.6,10.55,10.57,49600.0,8.9691,8.9776,8.9352,8.9522,49600.0
2010-06-08 13:10:00,10.57,10.57,10.52,10.53,52200.0,8.9522,8.9522,8.9098,8.9183,52200.0
2010-06-08 13:15:00,10.52,10.53,10.5,10.5,53500.0,8.9098,8.9183,8.8929,8.8929,53500.0
2010-06-08 13:20:00,10.51,10.51,10.47,10.48,74900.0,8.9014,8.9014,8.8675,8.8759,74900.0
2010-06-08 13:25:00,10.47,10.53,10.47,10.5,90700.0,8.8675,8.9183,8.8675,8.8929,90700.0
2010-06-08 13:30:00,10.51,10.51,10.46,10.47,61800.0,8.9014,8.9014,8.859,8.8675,61800.0
2010-06-08 13:35:00,10.46,10.49,10.46,10.49,64200.0,8.859,8.8844,8.859,8.8844,64200.0
2010-06-08 13:40:00,10.49,10.49,10.46,10.48,85000.0,8.8844,8.8844,8.859,8.8759,85000.0
2010-06-08 13:45:00,10.47,10.5,10.45,10.45,112200.0,8.8675,8.8929,8.8505,8.8505,112200.0
2010-06-08 13:50:00,10.45,10.48,10.44,10.46,99500.0,8.8505,8.8759,8.8421,8.859,99500.0
2010-06-08 13:55:00,10.46,10.5,10.45,10.5,76800.0,8.859,8.8929,8.8505,8.8929,76800.0
2010-06-08 14:00:00,10.5,10.53,10.5,10.51,94100.0,8.8929,8.9183,8.8929,8.9014,94100.0
2010-06-08 14:05:00,10.51,10.51,10.46,10.47,100500.0,8.9014,8.9014,8.859,8.8675,100500.0
2010-06-08 14:10:00,10.46,10.48,10.44,10.47,141700.0,8.859,8.8759,8.8421,8.8675,141700.0
2010-06-08 14:15:00,10.48,10.53,10.47,10.53,168700.0,8.8759,8.9183,8.8675,8.9183,168700.0
2010-06-08 14:20:00,10.53,10.58,10.52,10.58,115300.0,8.9183,8.9606,8.9098,8.9606,115300.0
2010-06-08 14:25:00,10.59,10.62,10.57,10.58,133900.0,8.9691,8.9945,8.9522,8.9606,133900.0
2010-06-08 14:30:00,10.57,10.62,10.56,10.59,92200.0,8.9522,8.9945,8.9437,8.9691,92200.0
2010-06-08 14:35:00,10.59,10.67,10.59,10.64,145900.0,8.9691,9.0369,8.9691,9.0115,145900.0
2010-06-08 14:40:00,10.64,10.7,10.63,10.69,93100.0,9.0115,9.0623,9.003,9.0538,93100.0
2010-06-08 14:45:00,10.69,10.7,10.66,10.67,112100.0,9.0538,9.0623,9.0284,9.0369,112100.0
2010-06-08 14:50:00,10.67,10.68,10.63,10.63,140000.0,9.0369,9.0453,9.003,9.003,140000.0
2010-06-08 14:55:00,10.64,10.67,10.6,10.62,78200.0,9.0115,9.0369,8.9776,8.9945,78200.0
2010-06-08 15:00:00,10.62,10.64,10.59,10.63,102700.0,8.9945,9.0115,8.9691,9.003,102700.0
2010-06-08 15:05:00,10.63,10.68,10.63,10.67,128800.0,9.003,9.0453,9.003,9.0369,128800.0
2010-06-08 15:10:00,10.67,10.67,10.63,10.66,81500.0,9.0369,9.0369,9.003,9.0284,81500.0
2010-06-08 15:15:00,10.66,10.66,10.61,10.61,167800.0,9.0284,9.0284,8.9861,8.9861,167800.0
2010-06-08 15:20:00,10.61,10.67,10.61,10.65,103900.0,8.9861,9.0369,8.9861,9.0199,103900.0
2010-06-08 15:25:00,10.65,10.69,10.64,10.69,123500.0,9.0199,9.0538,9.0115,9.0538,123500.0
2010-06-08 15:30:00,10.69,10.73,10.69,10.72,245200.0,9.0538,9.0877,9.0538,9.0792,245200.0
2010-06-08 15:35:00,10.71,10.75,10.71,10.74,220500.0,9.0707,9.1046,9.0707,9.0962,220500.0
2010-06-08 15:40:00,10.74,10.77,10.72,10.77,268000.0,9.0962,9.1216,9.0792,9.1216,268000.0
2010-06-08 15:45:00,10.77,10.84,10.75,10.83,944700.0,9.1216,9.1808,9.1046,9.1724,944700.0
2010-06-08 15:50:00,10.83,10.89,10.82,10.86,576900.0,9.1724,9.2232,9.1639,9.1978,576900.0
2010-06-08 15:55:00,10.86,10.86,10.84,10.84,761200.0,9.1978,9.1978,9.1808,9.1808,761200.0
2010-06-09 09:30:00,11.08,11.1,10.99,11.08,312200.0,9.3841,9.4011,9.3079,9.3841,312200.0
2010-06-09 09:35:00,11.09,11.09,10.94,10.97,212600.0,9.3926,9.3926,9.2655,9.2909,212600.0
2010-06-09 09:40:00,10.98,10.98,10.92,10.93,163600.0,9.2994,9.2994,9.2486,9.2571,163600.0
2010-06-09 09:45:00,10.92,10.96,10.89,10.94,273500.0,9.2486,9.2825,9.2232,9.2655,273500.0
2010-06-09 09:50:00,10.94,10.96,10.92,10.94,139600.0,9.2655,9.2825,9.2486,9.2655,139600.0
2010-06-09 09:55:00,10.93,10.97,10.91,10.95,153800.0,9.2571,9.2909,9.2401,9.274,153800.0
2010-06-09 10:00:00,10.94,10.96,10.9,10.92,112700.0,9.2655,9.2825,9.2317,9.2486,112700.0
2010-06-09 10:05:00,10.91,10.93,10.9,10.9,154700.0,9.2401,9.2571,9.2317,9.2317,154700.0
2010-06-09 10:10:00,10.9,10.92,10.88,10.91,94000.0,9.2317,9.2486,9.2147,9.2401,94000.0
2010-06-09 10:15:00,10.91,10.96,10.91,10.94,197900.0,9.2401,9.2825,9.2401,9.2655,197900.0
2010-06-09 10:20:00,10.93,10.95,10.93,10.95,82800.0,9.2571,9.274,9.2571,9.274,82800.0
2010-06-09 10:25:00,10.94,10.95,10.89,10.89,154600.0,9.2655,9.274,9.2232,9.2232,154600.0
2010-06-09 10:30:00,10.89,10.9,10.85,10.86,155400.0,9.2232,9.2317,9.1893,9.1978,155400.0
2010-06-09 10:35:00,10.86,10.87,10.82,10.84,194400.0,9.1978,9.2063,9.1639,9.1808,194400.0
2010-06-09 10:40:00,10.84,10.94,10.83,10.87,176500.0,9.1808,9.2655,9.1724,9.2063,176500.0
2010-06-09 10:45:00,10.87,10.95,10.86,10.92,149100.0,9.2063,9.274,9.1978,9.2486,149100.0
2010-06-09 10:50:00,10.92,10.95,10.92,10.94,144600.0,9.2486,9.274,9.2486,9.2655,144600.0
2010-06-09 10:55:00,10.94,10.96,10.91,10.95,98800.0,9.2655,9.2825,9.2401,9.274,98800.0
2010-06-09 11:00:00,10.95,11.0,10.93,11.0,122400.0,9.274,9.3164,9.2571,9.3164,122400.0
2010-06-09 11:05:00,11.0,11.01,10.98,10.99,135600.0,9.3164,9.3248,9.2994,9.3079,135600.0
2010-06-09 11:10:00,10.99,11.0,10.96,10.96,125200.0,9.3079,9.3164,9.2825,9.2825,125200.0
2010-06-09 11:15:00,10.96,10.97,10.95,10.95,52300.0,9.2825,9.2909,9.274,9.274,52300.0
2010-06-09 11:20:00,10.96,10.99,10.95,10.99,110900.0,9.2825,9.3079,9.274,9.3079,110900.0
2010-06-09 11:25:00,10.99,11.0,10.98,10.98,126000.0,9.3079,9.3164,9.2994,9.2994,126000.0
2010-06-09 11:30:00,10.98,10.99,10.96,10.96,83300.0,9.2994,9.3079,9.2825,9.2825,83300.0
2010-06-09 11:35:00,10.96,11.0,10.96,10.99,88200.0,9.2825,9.3164,9.2825,9.3079,88200.0
2010-06-09 11:40:00,10.98,11.01,10.96,10.96,145500.0,9.2994,9.3248,9.2825,9.2825,145500.0
2010-06-09 11:45:00,10.96,10.97,10.91,10.91,75500.0,9.2825,9.2909,9.2401,9.2401,75500.0
2010-06-09 11:50:00,10.92,10.92,10.91,10.92,34700.0,9.2486,9.2486,9.2401,9.2486,34700.0
2010-06-09 11:55:00,10.92,10.92,10.88,10.88,62500.0,9.2486,9.2486,9.2147,9.2147,62500.0
2010-06-09 12:00:00,10.88,10.89,10.87,10.87,38800.0,9.2147,9.2232,9.2063,9.2063,38800.0
2010-06-09 12:05:00,10.87,10.88,10.84,10.84,75500.0,9.2063,9.2147,9.1808,9.1808,75500.0
2010-06-09 12:10:00,10.84,10.85,10.81,10.81,93100.0,9.1808,9.1893,9.1554,9.1554,93100.0
2010-06-09 12:15:00,10.81,10.82,10.81,10.81,34700.0,9.1554,9.1639,9.1554,9.1554,34700.0
2010-06-09 12:20:00,10.82,10.85,10.81,10.84,90200.0,9.1639,9.1893,9.1554,9.1808,90200.0
2010-06-09 12:25:00,10.85,10.87,10.83,10.83,79800.0,9.1893,9.2063,9.1724,9.1724,79800.0
2010-06-09 12:30:00,10.83,10.84,10.8,10.81,48700.0,9.1724,9.1808,9.147,9.1554,48700.0
2010-06-09 12:35:00,10.8,10.81,10.78,10.79,115100.0,9.147,9.1554,9.13,9.1385,115100.0
2010-06-09 12:40:00,10.79,10.8,10.77,10.77,72600.0,9.1385,9.147,9.1216,9.1216,72600.0
2010-06-09 12:45:00,10.77,10.82,10.77,10.81,110700.0,9.1216,9.1639,9.1216,9.1554,110700.0
2010-06-09 12:50:00,10.81,10.84,10.8,10.82,78300.0,9.1554,9.1808,9.147,9.1639,78300.0
2010-06-09 12:55:00,10.82,10.82,10.77,10.77,73100.0,9.1639,9.1639,9.1216,9.1216,73100.0
2010-06-09 13:00:00,10.77,10.78,10.75,10.76,111200.0,9.1216,9.13,9.1046,9.1131,111200.0
2010-06-09 13:05:00,10.75,10.79,10.75,10.78,105500.0,9.1046,9.1385,9.1046,9.13,105500.0
2010-06-09 13:10:00,10.78,10.79,10.77,10.79,86500.0,9.13,9.1385,9.1216,9.1385,86500.0
2010-06-09 13:15:00,10.78,10.83,10.78,10.83,66600.0,9.13,9.1724,9.13,9.1724,66600.0
2010-06-09 13:20:00,10.83,10.84,10.81,10.82,65000.0,9.1724,9.1808,9.1554,9.1639,65000.0
2010-06-09 13:25:00,10.82,10.83,10.8,10.81,75400.0,9.1639,9.1724,9.147,9.1554,75400.0
2010-06-09 13:30:00,10.81,10.81,10.77,10.78,64600.0,9.1554,9.1554,9.1216,9.13,64600.0
2010-06-09 13:35:00,10.78,10.8,10.77,10.8,49200.0,9.13,9.147,9.1216,9.147,49200.0
2010-06-09 13:40:00,10.8,10.8,10.79,10.79,56600.0,9.147,9.147,9.1385,9.1385,56600.0
2010-06-09 13:45:00,10.79,10.8,10.76,10.77,163600.0,9.1385,9.147,9.1131,9.1216,163600.0
2010-06-09 13:50:00,10.78,10.79,10.77,10.78,53200.0,9.13,9.1385,9.1216,9.13,53200.0
2010-06-09 13:55:00,10.78,10.78,10.76,10.78,118000.0,9.13,9.13,9.1131,9.13,118000.0
2010-06-09 14:00:00,10.77,10.79,10.74,10.75,138700.0,9.1216,9.1385,9.0962,9.1046,138700.0
2010-06-09 14:05:00,10.75,10.75,10.69,10.7,123300.0,9.1046,9.1046,9.0538,9.0623,123300.0
2010-06-09 14:10:00,10.7,10.72,10.66,10.72,176300.0,9.0623,9.0792,9.0284,9.0792,176300.0
2010-06-09 14:15:00,10.72,10.74,10.7,10.72,107000.0,9.0792,9.0962,9.0623,9.0792,107000.0
2010-06-09 14:20:00,10.72,10.73,10.69,10.72,79400.0,9.0792,9.0877,9.0538,9.0792,79400.0
2010-06-09 14:25:00,10.71,10.75,10.7,10.74,91700.0,9.0707,9.1046,9.0623,9.0962,91700.0
2010-06-09 14:30:00,10.74,10.76,10.73,10.74,93200.0,9.0962,9.1131,9.0877,9.0962,93200.0
2010-06-09 14:35:00,10.74,10.77,10.72,10.74,147700.0,9.0962,9.1216,9.0792,9.0962,147700.0
2010-06-09 14:40:00,10.75,10.75,10.71,10.71,71100.0,9.1046,9.1046,9.0707,9.0707,71100.0
2010-06-09 14:45:00,10.72,10.73,10.7,10.7,80000.0,9.0792,9.0877,9.0623,9.0623,80000.0
2010-06-09 14:50:00,10.7,10.71,10.7,10.7,66800.0,9.0623,9.0707,9.0623,9.0623,66800.0
2010-06-09 14:55:00,10.7,10.7,10.63,10.63,196400.0,9.0623,9.0623,9.003,9.003,196400.0
2010-06-09 15:00:00,10.64,10.65,10.62,10.63,114600.0,9.0115,9.0199,8.9945,9.003,114600.0
2010-06-09 15:05:00,10.62,10.67,10.62,10.66,128400.0,8.9945,9.0369,8.9945,9.0284,128400.0
2010-06-09 15:10:00,10.66,10.66,10.59,10.6,150300.0,9.0284,9.0284,8.9691,8.9776,150300.0
2010-06-09 15:15:00,10.59,10.6,10.53,10.56,151000.0,8.9691,8.9776,8.9183,8.9437,151000.0
2010-06-09 15:20:00,10.56,10.56,10.52,10.56,198100.0,8.9437,8.9437,8.9098,8.9437,198100.0
2010-06-09 15:25:00,10.57,10.58,10.52,10.56,223300.0,8.9522,8.9606,8.9098,8.9437,223300.0
2010-06-09 15:30:00,10.56,10.57,10.52,10.53,259600.0,8.9437,8.9522,8.9098,8.9183,259600.0
2010-06-09 15:35:00,10.53,10.53,10.47,10.5,210600.0,8.9183,8.9183,8.8675,8.8929,210600.0
2010-06-09 15:40:00,10.5,10.54,10.49,10.52,186900.0,8.8929,8.9268,8.8844,8.9098,186900.0
2010-06-09 15:45:00,10.52,10.54,10.47,10.5,227900.0,8.9098,8.9268,8.8675,8.8929,227900.0
2010-06-09 15:50:00,10.49,10.51,10.46,10.49,289600.0,8.8844,8.9014,8.859,8.8844,289600.0
2010-06-09 15:55:00,10.49,10.62,10.48,10.54,940400.0,8.8844,8.9945,8.8759,8.9268,940400.0
2010-06-10 09:30:00,10.79,10.8,10.69,10.76,106800.0,9.1385,9.147,9.0538,9.1131,106800.0
2010-06-10 09:35:00,10.75,10.75,10.64,10.73,167900.0,9.1046,9.1046,9.0115,9.0877,167900.0
2010-06-10 09:40:00,10.73,10.77,10.65,10.71,113400.0,9.0877,9.1216,9.0199,9.0707,113400.0
2010-06-10 09:45:00,10.71,10.72,10.66,10.71,47000.0,9.0707,9.0792,9.0284,9.0707,47000.0
2010-06-10 09:50:00,10.71,10.83,10.71,10.78,95000.0,9.0707,9.1724,9.0707,9.13,95000.0
2010-06-10 09:55:00,10.78,10.8,10.75,10.8,88000.0,9.13,9.147,9.1046,9.147,88000.0
2010-06-10 10:00:00,10.8,10.84,10.76,10.77,67200.0,9.147,9.1808,9.1131,9.1216,67200.0
2010-06-10 10:05:00,10.77,10.8,10.76,10.77,56500.0,9.1216,9.147,9.1131,9.1216,56500.0
2010-06-10 10:10:00,10.76,10.77,10.73,10.77,61600.0,9.1131,9.1216,9.0877,9.1216,61600.0
2010-06-10 10:15:00,10.77,10.77,10.75,10.76,51500.0,9.1216,9.1216,9.1046,9.1131,51500.0
2010-06-10 10:20:00,10.75,10.77,10.7,10.71,150400.0,9.1046,9.1216,9.0623,9.0707,150400.0
2010-06-10 10:25:00,10.71,10.72,10.67,10.68,99300.0,9.0707,9.0792,9.0369,9.0453,99300.0
2010-06-10 10:30:00,10.69,10.71,10.68,10.7,79700.0,9.0538,9.0707,9.0453,9.0623,79700.0
2010-06-10 10:35:00,10.7,10.71,10.68,10.69,44600.0,9.0623,9.0707,9.0453,9.0538,44600.0
2010-06-10 10:40:00,10.68,10.7,10.67,10.69,76500.0,9.0453,9.0623,9.0369,9.0538,76500.0
2010-06-10 10:45:00,10.68,10.7,10.67,10.69,43600.0,9.0453,9.0623,9.0369,9.0538,43600.0
2010-06-10 10:50:00,10.69,10.7,10.67,10.69,67800.0,9.0538,9.0623,9.0369,9.0538,67800.0
2010-06-10 10:55:00,10.69,10.7,10.66,10.66,61700.0,9.0538,9.0623,9.0284,9.0284,61700.0
2010-06-10 11:00:00,10.66,10.72,10.66,10.7,73300.0,9.0284,9.0792,9.0284,9.0623,73300.0
2010-06-10 11:05:00,10.7,10.71,10.69,10.69,31900.0,9.0623,9.0707,9.0538,9.0538,31900.0
2010-06-10 11:10:00,10.7,10.74,10.69,10.74,43300.0,9.0623,9.0962,9.0538,9.0962,43300.0
2010-06-10 11:15:00,10.74,10.78,10.74,10.77,32400.0,9.0962,9.13,9.0962,9.1216,32400.0
2010-06-10 11:20:00,10.77,10.78,10.76,10.78,25500.0,9.1216,9.13,9.1131,9.13,25500.0
2010-06-10 11:25:00,10.78,10.79,10.78,10.78,35600.0,9.13,9.1385,9.13,9.13,35600.0
2010-06-10 11:30:00,10.78,10.81,10.76,10.76,56500.0,9.13,9.1554,9.1131,9.1131,56500.0
2010-06-10 11:35:00,10.76,10.77,10.74,10.76,80100.0,9.1131,9.1216,9.0962,9.1131,80100.0
2010-06-10 11:40:00,10.75,10.76,10.71,10.73,70500.0,9.1046,9.1131,9.0707,9.0877,70500.0
2010-06-10 11:45:00,10.72,10.73,10.71,10.71,40300.0,9.0792,9.0877,9.0707,9.0707,40300.0
2010-06-10 11:50:00,10.72,10.75,10.72,10.73,27300.0,9.0792,9.1046,9.0792,9.0877,27300.0
2010-06-10 11:55:00,10.73,10.81,10.72,10.81,166200.0,9.0877,9.1554,9.0792,9.1554,166200.0
2010-06-10 12:00:00,10.82,10.86,10.81,10.86,249700.0,9.1639,9.1978,9.1554,9.1978,249700.0
2010-06-10 12:05:00,10.86,10.87,10.82,10.85,139400.0,9.1978,9.2063,9.1639,9.1893,139400.0
2010-06-10 12:10:00,10.85,10.86,10.84,10.84,42500.0,9.1893,9.1978,9.1808,9.1808,42500.0
2010-06-10 12:15:00,10.85,10.89,10.84,10.86,84300.0,9.1893,9.2232,9.1808,9.1978,84300.0
2010-06-10 12:20:00,10.86,10.9,10.86,10.87,63700.0,9.1978,9.2317,9.1978,9.2063,63700.0
2010-06-10 12:25:00,10.88,10.91,10.87,10.91,46500.0,9.2147,9.2401,9.2063,9.2401,46500.0
2010-06-10 12:30:00,10.9,10.92,10.89,10.89,25900.0,9.2317,9.2486,9.2232,9.2232,25900.0
2010-06-10 12:35:00,10.9,10.91,10.88,10.89,66800.0,9.2317,9.2401,9.2147,9.2232,66800.0
2010-06-10 12:40:00,10.89,10.92,10.89,10.9,127700.0,9.2232,9.2486,9.2232,9.2317,127700.0
2010-06-10 12:45:00,10.9,10.91,10.89,10.91,54100.0,9.2317,9.2401,9.2232,9.2401,54100.0
2010-06-10 12:50:00,10.91,10.93,10.9,10.92,42600.0,9.2401,9.2571,9.2317,9.2486,42600.0
2010-06-10 12:55:00,10.91,10.92,10.89,10.92,33900.0,9.2401,9.2486,9.2232,9.2486,33900.0
2010-06-10 13:00:00,10.91,10.91,10.88,10.9,100400.0,9.2401,9.2401,9.2147,9.2317,100400.0
2010-06-10 13:05:00,10.9,10.91,10.89,10.89,62300.0,9.2317,9.2401,9.2232,9.2232,62300.0
2010-06-10 13:10:00,10.9,10.95,10.89,10.93,134000.0,9.2317,9.274,9.2232,9.2571,134000.0
2010-06-10 13:15:00,10.93,10.95,10.9,10.92,107500.0,9.2571,9.274,9.2317,9.2486,107500.0
2010-06-10 13:20:00,10.92,10.92,10.89,10.9,25200.0,9.2486,9.2486,9.2232,9.2317,25200.0
2010-06-10 13:25:00,10.9,10.97,10.9,10.95,55900.0,9.2317,9.2909,9.2317,9.274,55900.0
2010-06-10 13:30:00,10.95,10.98,10.95,10.97,33700.0,9.274,9.2994,9.274,9.2909,33700.0
2010-06-10 13:35:00,10.97,10.99,10.95,10.99,101500.0,9.2909,9.3079,9.274,9.3079,101500.0
2010-06-10 13:40:00,10.98,11.02,10.97,10.99,271700.0,9.2994,9.3333,9.2909,9.3079,271700.0
2010-06-10 13:45:00,10.99,11.01,10.99,11.01,96400.0,9.3079,9.3248,9.3079,9.3248,96400.0
2010-06-10 13:50:00,11.02,11.02,10.97,10.98,59600.0,9.3333,9.3333,9.2909,9.2994,59600.0
2010-06-10 13:55:00,10.98,10.99,10.96,10.99,90100.0,9.2994,9.3079,9.2825,9.3079,90100.0
2010-06-10 14:00:00,10.99,11.01,10.98,10.99,90500.0,9.3079,9.3248,9.2994,9.3079,90500.0
2010-06-10 14:05:00,10.99,10.99,10.94,10.95,159700.0,9.3079,9.3079,9.2655,9.274,159700.0
2010-06-10 14:10:00,10.95,10.98,10.95,10.97,56600.0,9.274,9.2994,9.274,9.2909,56600.0
2010-06-10 14:15:00,10.97,11.03,10.97,11.01,79700.0,9.2909,9.3418,9.2909,9.3248,79700.0
2010-06-10 14:20:00,11.01,11.04,11.0,11.03,53300.0,9.3248,9.3502,9.3164,9.3418,53300.0
2010-06-10 14:25:00,11.03,11.07,11.03,11.06,63600.0,9.3418,9.3756,9.3418,9.3672,63600.0
2010-06-10 14:30:00,11.05,11.06,11.04,11.06,96700.0,9.3587,9.3672,9.3502,9.3672,96700.0
2010-06-10 14:35:00,11.05,11.12,11.05,11.12,228800.0,9.3587,9.418,9.3587,9.418,228800.0
2010-06-10 14:40:00,11.12,11.17,11.11,11.17,128900.0,9.418,9.4603,9.4095,9.4603,128900.0
2010-06-10 14:45:00,11.17,11.17,11.12,11.13,121500.0,9.4603,9.4603,9.418,9.4265,121500.0
2010-06-10 14:50:00,11.13,11.14,11.12,11.12,93000.0,9.4265,9.4349,9.418,9.418,93000.0
2010-06-10 14:55:00,11.13,11.13,11.1,11.1,175700.0,9.4265,9.4265,9.4011,9.4011,175700.0
2010-06-10 15:00:00,11.1,11.16,11.1,11.15,150200.0,9.4011,9.4519,9.4011,9.4434,150200.0
2010-06-10 15:05:00,11.16,11.24,11.16,11.24,200000.0,9.4519,9.5196,9.4519,9.5196,200000.0
2010-06-10 15:10:00,11.23,11.29,11.23,11.28,366800.0,9.5112,9.562,9.5112,9.5535,366800.0
2010-06-10 15:15:00,11.29,11.34,11.28,11.33,167800.0,9.562,9.6043,9.5535,9.5958,167800.0
2010-06-10 15:20:00,11.34,11.38,11.34,11.38,405300.0,9.6043,9.6382,9.6043,9.6382,405300.0
2010-06-10 15:25:00,11.38,11.41,11.36,11.36,554300.0,9.6382,9.6636,9.6213,9.6213,554300.0
2010-06-10 15:30:00,11.37,11.37,11.31,11.32,344800.0,9.6297,9.6297,9.5789,9.5874,344800.0
2010-06-10 15:35:00,11.33,11.33,11.25,11.25,377200.0,9.5958,9.5958,9.5281,9.5281,377200.0
2010-06-10 15:40:00,11.26,11.27,11.22,11.24,600700.0,9.5366,9.545,9.5027,9.5196,600700.0
2010-06-10 15:45:00,11.25,11.28,11.23,11.27,401400.0,9.5281,9.5535,9.5112,9.545,401400.0
2010-06-10 15:50:00,11.27,11.33,11.26,11.32,615800.0,9.545,9.5958,9.5366,9.5874,615800.0
2010-06-10 15:55:00,11.32,11.35,11.3,11.32,764000.0,9.5874,9.6128,9.5704,9.5874,764000.0
2010-06-11 09:30:00,11.15,11.2,11.03,11.12,115600.0,9.4434,9.4857,9.3418,9.418,115600.0
2010-06-11 09:35:00,11.12,11.18,11.11,11.14,55400.0,9.418,9.4688,9.4095,9.4349,55400.0
2010-06-11 09:40:00,11.14,11.2,11.13,11.14,125200.0,9.4349,9.4857,9.4265,9.4349,125200.0
2010-06-11 09:45:00,11.14,11.19,11.05,11.05,98700.0,9.4349,9.4773,9.3587,9.3587,98700.0
2010-06-11 09:50:00,11.05,11.18,11.05,11.1,83300.0,9.3587,9.4688,9.3587,9.4011,83300.0
2010-06-11 09:55:00,11.11,11.15,11.1,11.14,60000.0,9.4095,9.4434,9.4011,9.4349,60000.0
2010-06-11 10:00:00,11.13,11.14,11.07,11.09,134900.0,9.4265,9.4349,9.3756,9.3926,134900.0
2010-06-11 10:05:00,11.09,11.21,11.08,11.2,132300.0,9.3926,9.4942,9.3841,9.4857,132300.0
2010-06-11 10:10:00,11.2,11.21,11.16,11.16,67200.0,9.4857,9.4942,9.4519,9.4519,67200.0
2010-06-11 10:15:00,11.16,11.16,11.07,11.08,69200.0,9.4519,9.4519,9.3756,9.3841,69200.0
2010-06-11 10:20:00,11.08,11.18,11.07,11.18,206300.0,9.3841,9.4688,9.3756,9.4688,206300.0
2010-06-11 10:25:00,11.18,11.18,11.14,11.14,47100.0,9.4688,9.4688,9.4349,9.4349,47100.0
2010-06-11 10:30:00,11.14,11.18,11.14,11.14,82400.0,9.4349,9.4688,9.4349,9.4349,82400.0
2010-06-11 10:35:00,11.14,11.15,11.07,11.07,89100.0,9.4349,9.4434,9.3756,9.3756,89100.0
2010-06-11 10:40:00,11.07,11.09,11.05,11.09,112400.0,9.3756,9.3926,9.3587,9.3926,112400.0
2010-06-11 10:45:00,11.09,11.1,11.08,11.09,58800.0,9.3926,9.4011,9.3841,9.3926,58800.0
2010-06-11 10:50:00,11.08,11.09,10.99,11.0,141500.0,9.3841,9.3926,9.3079,9.3164,141500.0
2010-06-11 10:55:00,11.0,11.02,10.99,11.0,156700.0,9.3164,9.3333,9.3079,9.3164,156700.0
2010-06-11 11:00:00,10.99,11.04,10.99,11.03,246800.0,9.3079,9.3502,9.3079,9.3418,246800.0
2010-06-11 11:05:00,11.03,11.07,10.99,11.0,154900.0,9.3418,9.3756,9.3079,9.3164,154900.0
2010-06-11 11:10:00,11.0,11.01,10.98,11.0,165600.0,9.3164,9.3248,9.2994,9.3164,165600.0
2010-06-11 11:15:00,11.0,11.01,10.97,11.01,72100.0,9.3164,9.3248,9.2909,9.3248,72100.0
2010-06-11 11:20:00,11.01,11.04,11.0,11.02,83900.0,9.3248,9.3502,9.3164,9.3333,83900.0
2010-06-11 11:25:00,11.02,11.09,11.02,11.06,109900.0,9.3333,9.3926,9.3333,9.3672,109900.0
2010-06-11 11:30:00,11.06,11.12,11.06,11.12,42800.0,9.3672,9.418,9.3672,9.418,42800.0
2010-06-11 11:35:00,11.12,11.14,11.1,11.12,55400.0,9.418,9.4349,9.4011,9.418,55400.0
2010-06-11 11:40:00,11.12,11.13,11.1,11.11,67400.0,9.418,9.4265,9.4011,9.4095,67400.0
2010-06-11 11:45:00,11.11,11.12,11.09,11.12,49600.0,9.4095,9.418,9.3926,9.418,49600.0
2010-06-11 11:50:00,11.11,11.17,11.11,11.17,41300.0,9.4095,9.4603,9.4095,9.4603,41300.0
2010-06-11 11:55:00,11.17,11.17,11.11,11.11,49900.0,9.4603,9.4603,9.4095,9.4095,49900.0
2010-06-11 12:00:00,11.11,11.12,11.08,11.09,34200.0,9.4095,9.418,9.3841,9.3926,34200.0
2010-06-11 12:05:00,11.09,11.11,11.08,11.11,26900.0,9.3926,9.4095,9.3841,9.4095,26900.0
2010-06-11 12:10:00,11.11,11.14,11.11,11.14,51500.0,9.4095,9.4349,9.4095,9.4349,51500.0
2010-06-11 12:15:00,11.14,11.15,11.11,11.12,35500.0,9.4349,9.4434,9.4095,9.418,35500.0
2010-06-11 12:20:00,11.12,11.13,11.1,11.1,22000.0,9.418,9.4265,9.4011,9.4011,22000.0
2010-06-11 12:25:00,11.1,11.1,11.07,11.08,54000.0,9.4011,9.4011,9.3756,9.3841,54000.0
2010-06-11 12:30:00,11.08,11.08,11.05,11.07,29100.0,9.3841,9.3841,9.3587,9.3756,29100.0
2010-06-11 12:35:00,11.07,11.09,11.06,11.09,22000.0,9.3756,9.3926,9.3672,9.3926,22000.0
2010-06-11 12:40:00,11.08,11.12,11.08,11.11,54000.0,9.3841,9.418,9.3841,9.4095,54000.0
2010-06-11 12:45:00,11.12,11.12,11.11,11.11,28800.0,9.418,9.418,9.4095,9.4095,28800.0
2010-06-11 12:50:00,11.11,11.11,11.08,11.1,78600.0,9.4095,9.4095,9.3841,9.4011,78600.0
2010-06-11 12:55:00,11.09,11.11,11.09,11.09,37300.0,9.3926,9.4095,9.3926,9.3926,37300.0
2010-06-11 13:00:00,11.09,11.1,11.07,11.08,86000.0,9.3926,9.4011,9.3756,9.3841,86000.0
2010-06-11 13:05:00,11.07,11.11,11.07,11.11,37300.0,9.3756,9.4095,9.3756,9.4095,37300.0
2010-06-11 13:10:00,11.1,11.13,11.1,11.12,14200.0,9.4011,9.4265,9.4011,9.418,14200.0
2010-06-11 13:15:00,11.12,11.14,11.12,11.13,11600.0,9.418,9.4349,9.418,9.4265,11600.0
2010-06-11 13:20:00,11.13,11.14,11.1,11.1,23900.0,9.4265,9.4349,9.4011,9.4011,23900.0
2010-06-11 13:25:00,11.11,11.12,11.11,11.12,14800.0,9.4095,9.418,9.4095,9.418,14800.0
2010-06-11 13:30:00,11.12,11.13,11.12,11.12,23100.0,9.418,9.4265,9.418,9.418,23100.0
2010-06-11 13:35:00,11.13,11.13,11.11,11.12,30700.0,9.4265,9.4265,9.4095,9.418,30700.0
2010-06-11 13:40:00,11.12,11.12,11.09,11.09,16300.0,9.418,9.418,9.3926,9.3926,16300.0
2010-06-11 13:45:00,11.09,11.1,11.08,11.08,33200.0,9.3926,9.4011,9.3841,9.3841,33200.0
2010-06-11 13:50:00,11.08,11.09,11.05,11.05,46800.0,9.3841,9.3926,9.3587,9.3587,46800.0
2010-06-11 13:55:00,11.06,11.07,11.05,11.06,58100.0,9.3672,9.3756,9.3587,9.3672,58100.0
2010-06-11 14:00:00,11.06,11.08,11.05,11.08,29100.0,9.3672,9.3841,9.3587,9.3841,29100.0
2010-06-11 14:05:00,11.07,11.07,11.05,11.05,55800.0,9.3756,9.3756,9.3587,9.3587,55800.0
2010-06-11 14:10:00,11.06,11.06,11.03,11.03,20900.0,9.3672,9.3672,9.3418,9.3418,20900.0
2010-06-11 14:15:00,11.04,11.05,11.02,11.02,19400.0,9.3502,9.3587,9.3333,9.3333,19400.0
2010-06-11 14:20:00,11.02,11.03,11.01,11.02,39400.0,9.3333,9.3418,9.3248,9.3333,39400.0
2010-06-11 14:25:00,11.02,11.02,11.0,11.01,52700.0,9.3333,9.3333,9.3164,9.3248,52700.0
2010-06-11 14:30:00,11.01,11.03,11.0,11.03,27400.0,9.3248,9.3418,9.3164,9.3418,27400.0
2010-06-11 14:35:00,11.03,11.03,11.01,11.02,46000.0,9.3418,9.3418,9.3248,9.3333,46000.0
2010-06-11 14:40:00,11.02,11.03,11.01,11.02,69800.0,9.3333,9.3418,9.3248,9.3333,69800.0
2010-06-11 14:45:00,11.03,11.06,11.02,11.06,159500.0,9.3418,9.3672,9.3333,9.3672,159500.0
2010-06-11 14:50:00,11.05,11.06,11.02,11.03,139500.0,9.3587,9.3672,9.3333,9.3418,139500.0
2010-06-11 14:55:00,11.02,11.03,11.01,11.02,68900.0,9.3333,9.3418,9.3248,9.3333,68900.0
2010-06-11 15:00:00,11.02,11.03,11.01,11.03,97000.0,9.3333,9.3418,9.3248,9.3418,97000.0
2010-06-11 15:05:00,11.03,11.04,11.02,11.02,58200.0,9.3418,9.3502,9.3333,9.3333,58200.0
2010-06-11 15:10:00,11.03,11.03,11.01,11.03,194400.0,9.3418,9.3418,9.3248,9.3418,194400.0
2010-06-11 15:15:00,11.03,11.07,11.03,11.05,69500.0,9.3418,9.3756,9.3418,9.3587,69500.0
2010-06-11 15:20:00,11.05,11.06,11.04,11.04,41200.0,9.3587,9.3672,9.3502,9.3502,41200.0
2010-06-11 15:25:00,11.05,11.1,11.04,11.08,63300.0,9.3587,9.4011,9.3502,9.3841,63300.0
2010-06-11 15:30:00,11.08,11.12,11.07,11.12,57500.0,9.3841,9.418,9.3756,9.418,57500.0
2010-06-11 15:35:00,11.12,11.16,11.11,11.15,119800.0,9.418,9.4519,9.4095,9.4434,119800.0
2010-06-11 15:40:00,11.16,11.21,11.15,11.2,238400.0,9.4519,9.4942,9.4434,9.4857,238400.0
2010-06-11 15:45:00,11.2,11.26,11.2,11.26,106300.0,9.4857,9.5366,9.4857,9.5366,106300.0
2010-06-11 15:50:00,11.25,11.26,11.21,11.26,182200.0,9.5281,9.5366,9.4942,9.5366,182200.0
2010-06-11 15:55:00,11.26,11.28,11.25,11.25,353800.0,9.5366,9.5535,9.5281,9.5281,353800.0
2010-06-14 09:30:00,11.35,11.41,11.35,11.4,84800.0,9.6128,9.6636,9.6128,9.6551,84800.0
2010-06-14 09:35:00,11.4,11.41,11.25,11.3,150700.0,9.6551,9.6636,9.5281,9.5704,150700.0
2010-06-14 09:40:00,11.3,11.34,11.27,11.32,40200.0,9.5704,9.6043,9.545,9.5874,40200.0
2010-06-14 09:45:00,11.32,11.32,11.29,11.29,54100.0,9.5874,9.5874,9.562,9.562,54100.0
2010-06-14 09:50:00,11.29,11.3,11.2,11.2,65500.0,9.562,9.5704,9.4857,9.4857,65500.0
2010-06-14 09:55:00,11.2,11.26,11.2,11.25,42000.0,9.4857,9.5366,9.4857,9.5281,42000.0
2010-06-14 10:00:00,11.26,11.31,11.26,11.3,41400.0,9.5366,9.5789,9.5366,9.5704,41400.0
2010-06-14 10:05:00,11.3,11.32,11.29,11.3,30100.0,9.5704,9.5874,9.562,9.5704,30100.0
2010-06-14 10:10:00,11.3,11.32,11.29,11.31,19400.0,9.5704,9.5874,9.562,9.5789,19400.0
2010-06-14 10:15:00,11.31,11.35,11.3,11.34,32500.0,9.5789,9.6128,9.5704,9.6043,32500.0
2010-06-14 10:20:00,11.35,11.36,11.34,11.35,23700.0,9.6128,9.6213,9.6043,9.6128,23700.0
2010-06-14 10:25:00,11.35,11.35,11.29,11.29,55800.0,9.6128,9.6128,9.562,9.562,55800.0
2010-06-14 10:30:00,11.3,11.3,11.27,11.28,71600.0,9.5704,9.5704,9.545,9.5535,71600.0
2010-06-14 10:35:00,11.28,11.29,11.27,11.29,16400.0,9.5535,9.562,9.545,9.562,16400.0
2010-06-14 10:40:00,11.29,11.29,11.25,11.26,40500.0,9.562,9.562,9.5281,9.5366,40500.0
2010-06-14 10:45:00,11.26,11.27,11.23,11.26,110300.0,9.5366,9.545,9.5112,9.5366,110300.0
2010-06-14 10:50:00,11.27,11.3,11.26,11.28,28500.0,9.545,9.5704,9.5366,9.5535,28500.0
2010-06-14 10:55:00,11.29,11.33,11.29,11.31,33200.0,9.562,9.5958,9.562,9.5789,33200.0
2010-06-14 11:00:00,11.31,11.32,11.3,11.32,18700.0,9.5789,9.5874,9.5704,9.5874,18700.0
2010-06-14 11:05:00,11.32,11.35,11.32,11.34,17300.0,9.5874,9.6128,9.5874,9.6043,17300.0
2010-06-14 11:10:00,11.34,11.35,11.33,11.34,23600.0,9.6043,9.6128,9.5958,9.6043,23600.0
2010-06-14 11:15:00,11.34,11.34,11.32,11.33,21700.0,9.6043,9.6043,9.5874,9.5958,21700.0
2010-06-14 11:20:00,11.33,11.37,11.33,11.34,33100.0,9.5958,9.6297,9.5958,9.6043,33100.0
2010-06-14 11:25:00,11.34,11.34,11.33,11.34,5900.0,9.6043,9.6043,9.5958,9.6043,5900.0
2010-06-14 11:30:00,11.33,11.35,11.31,11.32,21500.0,9.5958,9.6128,9.5789,9.5874,21500.0
2010-06-14 11:35:00,11.32,11.32,11.3,11.3,17100.0,9.5874,9.5874,9.5704,9.5704,17100.0
2010-06-14 11:40:00,11.31,11.31,11.3,11.31,5600.0,9.5789,9.5789,9.5704,9.5789,5600.0
2010-06-14 11:45:00,11.31,11.31,11.29,11.29,27600.0,9.5789,9.5789,9.562,9.562,27600.0
2010-06-14 11:50:00,11.28,11.3,11.27,11.27,230700.0,9.5535,9.5704,9.545,9.545,230700.0
2010-06-14 11:55:00,11.28,11.29,11.25,11.25,39100.0,9.5535,9.562,9.5281,9.5281,39100.0
2010-06-14 12:00:00,11.26,11.28,11.24,11.27,35700.0,9.5366,9.5535,9.5196,9.545,35700.0
2010-06-14 12:05:00,11.26,11.27,11.23,11.24,27700.0,9.5366,9.545,9.5112,9.5196,27700.0
2010-06-14 12:10:00,11.24,11.24,11.21,11.22,61300.0,9.5196,9.5196,9.4942,9.5027,61300.0
2010-06-14 12:15:00,11.22,11.22,11.19,11.19,57800.0,9.5027,9.5027,9.4773,9.4773,57800.0
2010-06-14 12:20:00,11.19,11.2,11.18,11.19,38300.0,9.4773,9.4857,9.4688,9.4773,38300.0
2010-06-14 12:25:00,11.2,11.2,11.17,11.17,157300.0,9.4857,9.4857,9.4603,9.4603,157300.0
2010-06-14 12:30:00,11.18,11.18,11.16,11.18,37400.0,9.4688,9.4688,9.4519,9.4688,37400.0
2010-06-14 12:35:00,11.18,11.18,11.15,11.15,21200.0,9.4688,9.4688,9.4434,9.4434,21200.0
2010-06-14 12:40:00,11.15,11.16,11.13,11.14,102100.0,9.4434,9.4519,9.4265,9.4349,102100.0
2010-06-14 12:45:00,11.15,11.16,11.13,11.13,136600.0,9.4434,9.4519,9.4265,9.4265,136600.0
2010-06-14 12:50:00,11.14,11.15,11.13,11.15,18300.0,9.4349,9.4434,9.4265,9.4434,18300.0
2010-06-14 12:55:00,11.15,11.15,11.12,11.13,62100.0,9.4434,9.4434,9.418,9.4265,62100.0
2010-06-14 13:00:00,11.13,11.13,11.08,11.09,331500.0,9.4265,9.4265,9.3841,9.3926,331500.0
2010-06-14 13:05:00,11.09,11.12,11.07,11.11,132700.0,9.3926,9.418,9.3756,9.4095,132700.0
2010-06-14 13:10:00,11.11,11.13,11.07,11.07,60700.0,9.4095,9.4265,9.3756,9.3756,60700.0
2010-06-14 13:15:00,11.07,11.12,11.06,11.11,76900.0,9.3756,9.418,9.3672,9.4095,76900.0
2010-06-14 13:20:00,11.1,11.12,11.09,11.1,78400.0,9.4011,9.418,9.3926,9.4011,78400.0
2010-06-14 13:25:00,11.1,11.12,11.09,11.11,220400.0,9.4011,9.418,9.3926,9.4095,220400.0
2010-06-14 13:30:00,11.1,11.12,11.09,11.12,119100.0,9.4011,9.418,9.3926,9.418,119100.0
2010-06-14 13:35:00,11.11,11.17,11.11,11.15,59100.0,9.4095,9.4603,9.4095,9.4434,59100.0
2010-06-14 13:40:00,11.14,11.15,11.11,11.13,50800.0,9.4349,9.4434,9.4095,9.4265,50800.0
2010-06-14 13:45:00,11.12,11.13,11.08,11.09,88700.0,9.418,9.4265,9.3841,9.3926,88700.0
2010-06-14 13:50:00,11.08,11.09,11.06,11.07,145200.0,9.3841,9.3926,9.3672,9.3756,145200.0
2010-06-14 13:55:00,11.08,11.08,11.01,11.02,97800.0,9.3841,9.3841,9.3248,9.3333,97800.0
2010-06-14 14:00:00,11.02,11.03,11.0,11.0,175900.0,9.3333,9.3418,9.3164,9.3164,175900.0
2010-06-14 14:05:00,11.0,11.06,10.99,11.06,73100.0,9.3164,9.3672,9.3079,9.3672,73100.0
2010-06-14 14:10:00,11.05,11.07,11.05,11.06,41300.0,9.3587,9.3756,9.3587,9.3672,41300.0
2010-06-14 14:15:00,11.06,11.06,11.01,11.04,56200.0,9.3672,9.3672,9.3248,9.3502,56200.0
2010-06-14 14:20:00,11.03,11.05,11.02,11.04,71900.0,9.3418,9.3587,9.3333,9.3502,71900.0
2010-06-14 14:25:00,11.03,11.06,11.03,11.06,48700.0,9.3418,9.3672,9.3418,9.3672,48700.0
2010-06-14 14:30:00,11.05,11.06,11.01,11.02,43100.0,9.3587,9.3672,9.3248,9.3333,43100.0
2010-06-14 14:35:00,11.01,11.02,11.0,11.01,43200.0,9.3248,9.3333,9.3164,9.3248,43200.0
2010-06-14 14:40:00,11.01,11.03,11.0,11.02,86700.0,9.3248,9.3418,9.3164,9.3333,86700.0
2010-06-14 14:45:00,11.03,11.08,11.02,11.07,66700.0,9.3418,9.3841,9.3333,9.3756,66700.0
2010-06-14 14:50:00,11.07,11.11,11.07,11.11,48000.0,9.3756,9.4095,9.3756,9.4095,48000.0
2010-06-14 14:55:00,11.11,11.11,11.09,11.1,47100.0,9.4095,9.4095,9.3926,9.4011,47100.0
2010-06-14 15:00:00,11.1,11.12,11.08,11.08,60100.0,9.4011,9.418,9.3841,9.3841,60100.0
2010-06-14 15:05:00,11.08,11.1,11.06,11.1,88500.0,9.3841,9.4011,9.3672,9.4011,88500.0
2010-06-14 15:10:00,11.1,11.1,11.09,11.09,57800.0,9.4011,9.4011,9.3926,9.3926,57800.0
2010-06-14 15:15:00,11.09,11.11,11.08,11.1,62900.0,9.3926,9.4095,9.3841,9.4011,62900.0
2010-06-14 15:20:00,11.1,11.1,11.05,11.06,68100.0,9.4011,9.4011,9.3587,9.3672,68100.0
2010-06-14 15:25:00,11.06,11.08,11.04,11.07,77300.0,9.3672,9.3841,9.3502,9.3756,77300.0
2010-06-14 15:30:00,11.07,11.08,11.04,11.04,141400.0,9.3756,9.3841,9.3502,9.3502,141400.0
2010-06-14 15:35:00,11.04,11.05,11.0,11.02,242400.0,9.3502,9.3587,9.3164,9.3333,242400.0
2010-06-14 15:40:00,11.03,11.06,11.01,11.05,163100.0,9.3418,9.3672,9.3248,9.3587,163100.0
2010-06-14 15:45:00,11.06,11.08,11.02,11.04,272700.0,9.3672,9.3841,9.3333,9.3502,272700.0
2010-06-14 15:50:00,11.04,11.06,11.02,11.04,257900.0,9.3502,9.3672,9.3333,9.3502,257900.0
2010-06-14 15:55:00,11.04,11.07,11.04,11.06,444300.0,9.3502,9.3756,9.3502,9.3672,444300.0
2010-06-15 09:30:00,11.16,11.2,11.07,11.09,71500.0,9.4519,9.4857,9.3756,9.3926,71500.0
2010-06-15 09:35:00,11.09,11.21,11.08,11.21,84100.0,9.3926,9.4942,9.3841,9.4942,84100.0
2010-06-15 09:40:00,11.21,11.22,11.17,11.19,73200.0,9.4942,9.5027,9.4603,9.4773,73200.0
2010-06-15 09:45:00,11.19,11.22,11.19,11.21,76000.0,9.4773,9.5027,9.4773,9.4942,76000.0
2010-06-15 09:50:00,11.21,11.23,11.19,11.22,113600.0,9.4942,9.5112,9.4773,9.5027,113600.0
2010-06-15 09:55:00,11.22,11.24,11.21,11.22,55500.0,9.5027,9.5196,9.4942,9.5027,55500.0
2010-06-15 10:00:00,11.22,11.22,11.12,11.15,159600.0,9.5027,9.5027,9.418,9.4434,159600.0
2010-06-15 10:05:00,11.16,11.18,11.15,11.15,63300.0,9.4519,9.4688,9.4434,9.4434,63300.0
2010-06-15 10:10:00,11.15,11.15,11.12,11.13,50800.0,9.4434,9.4434,9.418,9.4265,50800.0
2010-06-15 10:15:00,11.14,11.15,11.13,11.13,75100.0,9.4349,9.4434,9.4265,9.4265,75100.0
2010-06-15 10:20:00,11.12,11.14,11.12,11.14,48200.0,9.418,9.4349,9.418,9.4349,48200.0
2010-06-15 10:25:00,11.13,11.16,11.13,11.14,101200.0,9.4265,9.4519,9.4265,9.4349,101200.0
2010-06-15 10:30:00,11.14,11.15,11.11,11.11,91400.0,9.4349,9.4434,9.4095,9.4095,91400.0
2010-06-15 10:35:00,11.12,11.15,11.11,11.14,72700.0,9.418,9.4434,9.4095,9.4349,72700.0
2010-06-15 10:40:00,11.14,11.17,11.14,11.16,25300.0,9.4349,9.4603,9.4349,9.4519,25300.0
2010-06-15 10:45:00,11.17,11.18,11.16,11.18,54300.0,9.4603,9.4688,9.4519,9.4688,54300.0
2010-06-15 10:50:00,11.18,11.23,11.18,11.22,167500.0,9.4688,9.5112,9.4688,9.5027,167500.0
2010-06-15 10:55:00,11.22,11.28,11.22,11.28,82900.0,9.5027,9.5535,9.5027,9.5535,82900.0
2010-06-15 11:00:00,11.28,11.3,11.27,11.27,179100.0,9.5535,9.5704,9.545,9.545,179100.0
2010-06-15 11:05:00,11.27,11.27,11.24,11.24,36700.0,9.545,9.545,9.5196,9.5196,36700.0
2010-06-15 11:10:00,11.25,11.25,11.22,11.23,52700.0,9.5281,9.5281,9.5027,9.5112,52700.0
2010-06-15 11:15:00,11.23,11.24,11.23,11.23,37700.0,9.5112,9.5196,9.5112,9.5112,37700.0
2010-06-15 11:20:00,11.24,11.25,11.23,11.25,18300.0,9.5196,9.5281,9.5112,9.5281,18300.0
2010-06-15 11:25:00,11.25,11.29,11.24,11.29,322200.0,9.5281,9.562,9.5196,9.562,322200.0
2010-06-15 11:30:00,11.28,11.28,11.23,11.24,201000.0,9.5535,9.5535,9.5112,9.5196,201000.0
2010-06-15 11:35:00,11.23,11.26,11.23,11.26,112500.0,9.5112,9.5366,9.5112,9.5366,112500.0
2010-06-15 11:40:00,11.26,11.26,11.25,11.25,30300.0,9.5366,9.5366,9.5281,9.5281,30300.0
2010-06-15 11:45:00,11.25,11.26,11.22,11.22,49400.0,9.5281,9.5366,9.5027,9.5027,49400.0
2010-06-15 11:50:00,11.22,11.25,11.22,11.24,39300.0,9.5027,9.5281,9.5027,9.5196,39300.0
2010-06-15 11:55:00,11.24,11.25,11.22,11.24,48700.0,9.5196,9.5281,9.5027,9.5196,48700.0
2010-06-15 12:00:00,11.24,11.26,11.23,11.26,17800.0,9.5196,9.5366,9.5112,9.5366,17800.0
2010-06-15 12:05:00,11.26,11.26,11.25,11.26,30800.0,9.5366,9.5366,9.5281,9.5366,30800.0
2010-06-15 12:10:00,11.25,11.26,11.24,11.25,29400.0,9.5281,9.5366,9.5196,9.5281,29400.0
2010-06-15 12:15:00,11.26,11.26,11.25,11.25,65700.0,9.5366,9.5366,9.5281,9.5281,65700.0
2010-06-15 12:20:00,11.24,11.25,11.24,11.25,16100.0,9.5196,9.5281,9.5196,9.5281,16100.0
2010-06-15 12:25:00,11.25,11.25,11.24,11.25,12500.0,9.5281,9.5281,9.5196,9.5281,12500.0
2010-06-15 12:30:00,11.24,11.26,11.24,11.25,48000.0,9.5196,9.5366,9.5196,9.5281,48000.0
2010-06-15 12:35:00,11.25,11.25,11.22,11.22,37400.0,9.5281,9.5281,9.5027,9.5027,37400.0
2010-06-15 12:40:00,11.23,11.23,11.22,11.23,13900.0,9.5112,9.5112,9.5027,9.5112,13900.0
2010-06-15 12:45:00,11.22,11.23,11.22,11.23,10800.0,9.5027,9.5112,9.5027,9.5112,10800.0
2010-06-15 12:50:00,11.23,11.23,11.22,11.22,11500.0,9.5112,9.5112,9.5027,9.5027,11500.0
2010-06-15 12:55:00,11.23,11.25,11.23,11.25,57600.0,9.5112,9.5281,9.5112,9.5281,57600.0
2010-06-15 13:00:00,11.25,11.26,11.25,11.26,16600.0,9.5281,9.5366,9.5281,9.5366,16600.0
2010-06-15 13:05:00,11.26,11.26,11.22,11.22,99400.0,9.5366,9.5366,9.5027,9.5027,99400.0
2010-06-15 13:10:00,11.22,11.25,11.22,11.25,27400.0,9.5027,9.5281,9.5027,9.5281,27400.0
2010-06-15 13:15:00,11.25,11.27,11.25,11.26,99600.0,9.5281,9.545,9.5281,9.5366,99600.0
2010-06-15 13:20:00,11.26,11.27,11.25,11.25,56000.0,9.5366,9.545,9.5281,9.5281,56000.0
2010-06-15 13:25:00,11.25,11.26,11.25,11.26,40400.0,9.5281,9.5366,9.5281,9.5366,40400.0
2010-06-15 13:30:00,11.25,11.26,11.23,11.23,44600.0,9.5281,9.5366,9.5112,9.5112,44600.0
2010-06-15 13:35:00,11.23,11.25,11.23,11.24,22800.0,9.5112,9.5281,9.5112,9.5196,22800.0
2010-06-15 13:40:00,11.24,11.25,11.22,11.22,82200.0,9.5196,9.5281,9.5027,9.5027,82200.0
2010-06-15 13:45:00,11.22,11.23,11.22,11.23,17100.0,9.5027,9.5112,9.5027,9.5112,17100.0
2010-06-15 13:50:00,11.22,11.24,11.22,11.24,7900.0,9.5027,9.5196,9.5027,9.5196,7900.0
2010-06-15 13:55:00,11.24,11.28,11.23,11.28,39900.0,9.5196,9.5535,9.5112,9.5535,39900.0
2010-06-15 14:00:00,11.27,11.31,11.27,11.29,170100.0,9.545,9.5789,9.545,9.562,170100.0
2010-06-15 14:05:00,11.29,11.3,11.26,11.27,98900.0,9.562,9.5704,9.5366,9.545,98900.0
2010-06-15 14:10:00,11.27,11.28,11.26,11.26,30500.0,9.545,9.5535,9.5366,9.5366,30500.0
2010-06-15 14:15:00,11.27,11.32,11.26,11.32,83400.0,9.545,9.5874,9.5366,9.5874,83400.0
2010-06-15 14:20:00,11.32,11.34,11.32,11.34,61800.0,9.5874,9.6043,9.5874,9.6043,61800.0
2010-06-15 14:25:00,11.34,11.35,11.33,11.33,93500.0,9.6043,9.6128,9.5958,9.5958,93500.0
2010-06-15 14:30:00,11.34,11.34,11.3,11.3,85100.0,9.6043,9.6043,9.5704,9.5704,85100.0
2010-06-15 14:35:00,11.3,11.31,11.3,11.3,24900.0,9.5704,9.5789,9.5704,9.5704,24900.0
2010-06-15 14:40:00,11.3,11.3,11.27,11.28,157100.0,9.5704,9.5704,9.545,9.5535,157100.0
2010-06-15 14:45:00,11.28,11.3,11.27,11.3,39200.0,9.5535,9.5704,9.545,9.5704,39200.0
2010-06-15 14:50:00,11.3,11.32,11.29,11.32,131400.0,9.5704,9.5874,9.562,9.5874,131400.0
2010-06-15 14:55:00,11.32,11.33,11.31,11.32,40200.0,9.5874,9.5958,9.5789,9.5874,40200.0
2010-06-15 15:00:00,11.32,11.33,11.3,11.31,199200.0,9.5874,9.5958,9.5704,9.5789,199200.0
2010-06-15 15:05:00,11.31,11.33,11.3,11.32,97500.0,9.5789,9.5958,9.5704,9.5874,97500.0
2010-06-15 15:10:00,11.32,11.32,11.3,11.31,136200.0,9.5874,9.5874,9.5704,9.5789,136200.0
2010-06-15 15:15:00,11.3,11.34,11.3,11.34,54900.0,9.5704,9.6043,9.5704,9.6043,54900.0
2010-06-15 15:20:00,11.34,11.35,11.33,11.35,67200.0,9.6043,9.6128,9.5958,9.6128,67200.0
2010-06-15 15:25:00,11.35,11.36,11.35,11.36,52300.0,9.6128,9.6213,9.6128,9.6213,52300.0
2010-06-15 15:30:00,11.35,11.37,11.32,11.32,254300.0,9.6128,9.6297,9.5874,9.5874,254300.0
2010-06-15 15:35:00,11.32,11.35,11.32,11.35,232600.0,9.5874,9.6128,9.5874,9.6128,232600.0
2010-06-15 15:40:00,11.35,11.35,11.32,11.32,307800.0,9.6128,9.6128,9.5874,9.5874,307800.0
2010-06-15 15:45:00,11.33,11.34,11.32,11.33,261300.0,9.5958,9.6043,9.5874,9.5958,261300.0
2010-06-15 15:50:00,11.34,11.39,11.33,11.38,232700.0,9.6043,9.6467,9.5958,9.6382,232700.0
2010-06-15 15:55:00,11.39,11.39,11.38,11.38,508600.0,9.6467,9.6467,9.6382,9.6382,508600.0
2010-06-16 09:30:00,11.14,11.23,11.07,11.13,127500.0,9.4349,9.5112,9.3756,9.4265,127500.0
2010-06-16 09:35:00,11.13,11.29,11.11,11.29,263200.0,9.4265,9.562,9.4095,9.562,263200.0
2010-06-16 09:40:00,11.28,11.34,11.28,11.33,240300.0,9.5535,9.6043,9.5535,9.5958,240300.0
2010-06-16 09:45:00,11.34,11.37,11.24,11.24,253900.0,9.6043,9.6297,9.5196,9.5196,253900.0
2010-06-16 09:50:00,11.24,11.24,11.16,11.16,112400.0,9.5196,9.5196,9.4519,9.4519,112400.0
2010-06-16 09:55:00,11.16,11.33,11.16,11.33,242300.0,9.4519,9.5958,9.4519,9.5958,242300.0
2010-06-16 10:00:00,11.33,11.35,11.27,11.27,214500.0,9.5958,9.6128,9.545,9.545,214500.0
2010-06-16 10:05:00,11.26,11.27,11.23,11.23,115600.0,9.5366,9.545,9.5112,9.5112,115600.0
2010-06-16 10:10:00,11.22,11.3,11.22,11.3,177900.0,9.5027,9.5704,9.5027,9.5704,177900.0
2010-06-16 10:15:00,11.29,11.31,11.28,11.28,151000.0,9.562,9.5789,9.5535,9.5535,151000.0
2010-06-16 10:20:00,11.28,11.28,11.23,11.24,373900.0,9.5535,9.5535,9.5112,9.5196,373900.0
2010-06-16 10:25:00,11.24,11.26,11.19,11.2,222500.0,9.5196,9.5366,9.4773,9.4857,222500.0
2010-06-16 10:30:00,11.2,11.2,11.17,11.17,129200.0,9.4857,9.4857,9.4603,9.4603,129200.0
2010-06-16 10:35:00,11.17,11.18,11.11,11.13,118300.0,9.4603,9.4688,9.4095,9.4265,118300.0
2010-06-16 10:40:00,11.13,11.17,11.12,11.15,87900.0,9.4265,9.4603,9.418,9.4434,87900.0
2010-06-16 10:45:00,11.16,11.16,11.12,11.13,43000.0,9.4519,9.4519,9.418,9.4265,43000.0
2010-06-16 10:50:00,11.12,11.13,11.1,11.12,63800.0,9.418,9.4265,9.4011,9.418,63800.0
2010-06-16 10:55:00,11.12,11.19,11.12,11.17,63000.0,9.418,9.4773,9.418,9.4603,63000.0
2010-06-16 11:00:00,11.17,11.18,11.16,11.18,57900.0,9.4603,9.4688,9.4519,9.4688,57900.0
2010-06-16 11:05:00,11.18,11.23,11.18,11.22,52300.0,9.4688,9.5112,9.4688,9.5027,52300.0
2010-06-16 11:10:00,11.22,11.26,11.22,11.26,50500.0,9.5027,9.5366,9.5027,9.5366,50500.0
2010-06-16 11:15:00,11.26,11.27,11.26,11.27,42500.0,9.5366,9.545,9.5366,9.545,42500.0
2010-06-16 11:20:00,11.27,11.3,11.27,11.3,156700.0,9.545,9.5704,9.545,9.5704,156700.0
2010-06-16 11:25:00,11.29,11.31,11.29,11.3,47600.0,9.562,9.5789,9.562,9.5704,47600.0
2010-06-16 11:30:00,11.3,11.31,11.27,11.27,75600.0,9.5704,9.5789,9.545,9.545,75600.0
2010-06-16 11:35:00,11.27,11.29,11.27,11.29,31000.0,9.545,9.562,9.545,9.562,31000.0
2010-06-16 11:40:00,11.3,11.33,11.29,11.3,58700.0,9.5704,9.5958,9.562,9.5704,58700.0
2010-06-16 11:45:00,11.3,11.31,11.29,11.29,126000.0,9.5704,9.5789,9.562,9.562,126000.0
2010-06-16 11:50:00,11.29,11.29,11.27,11.29,63400.0,9.562,9.562,9.545,9.562,63400.0
2010-06-16 11:55:00,11.28,11.29,11.28,11.28,28600.0,9.5535,9.562,9.5535,9.5535,28600.0
2010-06-16 12:00:00,11.28,11.31,11.28,11.3,226400.0,9.5535,9.5789,9.5535,9.5704,226400.0
2010-06-16 12:05:00,11.29,11.3,11.27,11.28,62500.0,9.562,9.5704,9.545,9.5535,62500.0
2010-06-16 12:10:00,11.29,11.3,11.28,11.3,44600.0,9.562,9.5704,9.5535,9.5704,44600.0
2010-06-16 12:15:00,11.3,11.3,11.3,11.3,3100.0,9.5704,9.5704,9.5704,9.5704,3100.0
2010-06-16 12:20:00,11.3,11.35,11.3,11.35,68500.0,9.5704,9.6128,9.5704,9.6128,68500.0
2010-06-16 12:25:00,11.35,11.35,11.34,11.35,15700.0,9.6128,9.6128,9.6043,9.6128,15700.0
2010-06-16 12:30:00,11.35,11.36,11.34,11.35,71200.0,9.6128,9.6213,9.6043,9.6128,71200.0
2010-06-16 12:35:00,11.35,11.36,11.32,11.32,65600.0,9.6128,9.6213,9.5874,9.5874,65600.0
2010-06-16 12:40:00,11.33,11.35,11.3,11.35,63600.0,9.5958,9.6128,9.5704,9.6128,63600.0
2010-06-16 12:45:00,11.35,11.36,11.34,11.35,57600.0,9.6128,9.6213,9.6043,9.6128,57600.0
2010-06-16 12:50:00,11.35,11.36,11.33,11.36,82500.0,9.6128,9.6213,9.5958,9.6213,82500.0
2010-06-16 12:55:00,11.35,11.36,11.35,11.35,6300.0,9.6128,9.6213,9.6128,9.6128,6300.0
2010-06-16 13:00:00,11.35,11.36,11.34,11.34,65700.0,9.6128,9.6213,9.6043,9.6043,65700.0
2010-06-16 13:05:00,11.35,11.38,11.35,11.37,40100.0,9.6128,9.6382,9.6128,9.6297,40100.0
2010-06-16 13:10:00,11.36,11.37,11.34,11.34,33000.0,9.6213,9.6297,9.6043,9.6043,33000.0
2010-06-16 13:15:00,11.35,11.35,11.34,11.35,31800.0,9.6128,9.6128,9.6043,9.6128,31800.0
2010-06-16 13:20:00,11.34,11.39,11.34,11.38,45400.0,9.6043,9.6467,9.6043,9.6382,45400.0
2010-06-16 13:25:00,11.38,11.39,11.38,11.39,8600.0,9.6382,9.6467,9.6382,9.6467,8600.0
2010-06-16 13:30:00,11.38,11.39,11.36,11.37,67900.0,9.6382,9.6467,9.6213,9.6297,67900.0
2010-06-16 13:35:00,11.37,11.4,11.37,11.38,29100.0,9.6297,9.6551,9.6297,9.6382,29100.0
2010-06-16 13:40:00,11.38,11.38,11.37,11.38,22100.0,9.6382,9.6382,9.6297,9.6382,22100.0
2010-06-16 13:45:00,11.38,11.39,11.38,11.39,31700.0,9.6382,9.6467,9.6382,9.6467,31700.0
2010-06-16 13:50:00,11.39,11.41,11.38,11.39,29600.0,9.6467,9.6636,9.6382,9.6467,29600.0
2010-06-16 13:55:00,11.39,11.42,11.39,11.42,45000.0,9.6467,9.6721,9.6467,9.6721,45000.0
2010-06-16 14:00:00,11.42,11.47,11.42,11.46,64100.0,9.6721,9.7144,9.6721,9.706,64100.0
2010-06-16 14:05:00,11.47,11.49,11.46,11.47,93900.0,9.7144,9.7314,9.706,9.7144,93900.0
2010-06-16 14:10:00,11.47,11.48,11.44,11.44,70800.0,9.7144,9.7229,9.689,9.689,70800.0
2010-06-16 14:15:00,11.45,11.45,11.42,11.42,60200.0,9.6975,9.6975,9.6721,9.6721,60200.0
2010-06-16 14:20:00,11.41,11.41,11.37,11.37,67600.0,9.6636,9.6636,9.6297,9.6297,67600.0
2010-06-16 14:25:00,11.37,11.39,11.37,11.37,78400.0,9.6297,9.6467,9.6297,9.6297,78400.0
2010-06-16 14:30:00,11.37,11.39,11.37,11.38,75700.0,9.6297,9.6467,9.6297,9.6382,75700.0
2010-06-16 14:35:00,11.38,11.39,11.35,11.35,55400.0,9.6382,9.6467,9.6128,9.6128,55400.0
2010-06-16 14:40:00,11.35,11.36,11.32,11.36,69500.0,9.6128,9.6213,9.5874,9.6213,69500.0
2010-06-16 14:45:00,11.36,11.36,11.34,11.36,72400.0,9.6213,9.6213,9.6043,9.6213,72400.0
2010-06-16 14:50:00,11.36,11.37,11.34,11.36,74900.0,9.6213,9.6297,9.6043,9.6213,74900.0
2010-06-16 14:55:00,11.35,11.36,11.31,11.31,48100.0,9.6128,9.6213,9.5789,9.5789,48100.0
2010-06-16 15:00:00,11.32,11.32,11.28,11.29,70500.0,9.5874,9.5874,9.5535,9.562,70500.0
2010-06-16 15:05:00,11.28,11.32,11.28,11.31,99000.0,9.5535,9.5874,9.5535,9.5789,99000.0
2010-06-16 15:10:00,11.31,11.32,11.3,11.31,60600.0,9.5789,9.5874,9.5704,9.5789,60600.0
2010-06-16 15:15:00,11.31,11.31,11.26,11.26,93500.0,9.5789,9.5789,9.5366,9.5366,93500.0
2010-06-16 15:20:00,11.26,11.27,11.23,11.25,62200.0,9.5366,9.545,9.5112,9.5281,62200.0
2010-06-16 15:25:00,11.26,11.29,11.25,11.26,57100.0,9.5366,9.562,9.5281,9.5366,57100.0
2010-06-16 15:30:00,11.26,11.28,11.24,11.26,108000.0,9.5366,9.5535,9.5196,9.5366,108000.0
2010-06-16 15:35:00,11.26,11.29,11.24,11.27,125200.0,9.5366,9.562,9.5196,9.545,125200.0
2010-06-16 15:40:00,11.27,11.28,11.24,11.26,171000.0,9.545,9.5535,9.5196,9.5366,171000.0
2010-06-16 15:45:00,11.25,11.26,11.24,11.25,201800.0,9.5281,9.5366,9.5196,9.5281,201800.0
2010-06-16 15:50:00,11.24,11.25,11.22,11.23,369200.0,9.5196,9.5281,9.5027,9.5112,369200.0
2010-06-16 15:55:00,11.23,11.26,11.23,11.25,282000.0,9.5112,9.5366,9.5112,9.5281,282000.0
2010-06-17 09:30:00,11.19,11.22,10.99,11.01,231800.0,9.4773,9.5027,9.3079,9.3248,231800.0
2010-06-17 09:35:00,11.01,11.02,10.94,10.96,213500.0,9.3248,9.3333,9.2655,9.2825,213500.0
2010-06-17 09:40:00,10.96,10.96,10.9,10.9,169700.0,9.2825,9.2825,9.2317,9.2317,169700.0
2010-06-17 09:45:00,10.9,10.95,10.9,10.95,155800.0,9.2317,9.274,9.2317,9.274,155800.0
2010-06-17 09:50:00,10.95,10.96,10.93,10.93,102000.0,9.274,9.2825,9.2571,9.2571,102000.0
2010-06-17 09:55:00,10.93,11.02,10.93,11.02,155900.0,9.2571,9.3333,9.2571,9.3333,155900.0
2010-06-17 10:00:00,11.01,11.02,10.9,10.94,261300.0,9.3248,9.3333,9.2317,9.2655,261300.0
2010-06-17 10:05:00,10.94,10.95,10.89,10.9,431600.0,9.2655,9.274,9.2232,9.2317,431600.0
2010-06-17 10:10:00,10.9,10.9,10.79,10.79,240000.0,9.2317,9.2317,9.1385,9.1385,240000.0
2010-06-17 10:15:00,10.8,10.8,10.77,10.8,104300.0,9.147,9.147,9.1216,9.147,104300.0
2010-06-17 10:20:00,10.8,10.81,10.78,10.79,162000.0,9.147,9.1554,9.13,9.1385,162000.0
2010-06-17 10:25:00,10.8,10.83,10.76,10.77,342800.0,9.147,9.1724,9.1131,9.1216,342800.0
2010-06-17 10:30:00,10.77,10.77,10.72,10.72,138900.0,9.1216,9.1216,9.0792,9.0792,138900.0
2010-06-17 10:35:00,10.71,10.73,10.7,10.72,81400.0,9.0707,9.0877,9.0623,9.0792,81400.0
2010-06-17 10:40:00,10.72,10.75,10.7,10.7,67300.0,9.0792,9.1046,9.0623,9.0623,67300.0
2010-06-17 10:45:00,10.7,10.71,10.63,10.69,286500.0,9.0623,9.0707,9.003,9.0538,286500.0
2010-06-17 10:50:00,10.69,10.72,10.68,10.72,75000.0,9.0538,9.0792,9.0453,9.0792,75000.0
2010-06-17 10:55:00,10.72,10.75,10.71,10.73,77000.0,9.0792,9.1046,9.0707,9.0877,77000.0
2010-06-17 11:00:00,10.73,10.73,10.69,10.72,90000.0,9.0877,9.0877,9.0538,9.0792,90000.0
2010-06-17 11:05:00,10.71,10.73,10.69,10.73,90300.0,9.0707,9.0877,9.0538,9.0877,90300.0
2010-06-17 11:10:00,10.74,10.79,10.74,10.78,56100.0,9.0962,9.1385,9.0962,9.13,56100.0
2010-06-17 11:15:00,10.78,10.79,10.73,10.73,29500.0,9.13,9.1385,9.0877,9.0877,29500.0
2010-06-17 11:20:00,10.73,10.77,10.72,10.76,23800.0,9.0877,9.1216,9.0792,9.1131,23800.0
2010-06-17 11:25:00,10.77,10.83,10.76,10.8,62200.0,9.1216,9.1724,9.1131,9.147,62200.0
2010-06-17 11:30:00,10.81,10.86,10.8,10.86,49100.0,9.1554,9.1978,9.147,9.1978,49100.0
2010-06-17 11:35:00,10.87,10.91,10.86,10.86,138300.0,9.2063,9.2401,9.1978,9.1978,138300.0
2010-06-17 11:40:00,10.86,10.89,10.84,10.84,39800.0,9.1978,9.2232,9.1808,9.1808,39800.0
2010-06-17 11:45:00,10.84,10.87,10.82,10.85,48900.0,9.1808,9.2063,9.1639,9.1893,48900.0
2010-06-17 11:50:00,10.85,10.88,10.85,10.88,34300.0,9.1893,9.2147,9.1893,9.2147,34300.0
2010-06-17 11:55:00,10.88,10.91,10.88,10.89,31600.0,9.2147,9.2401,9.2147,9.2232,31600.0
2010-06-17 12:00:00,10.89,10.89,10.85,10.86,28100.0,9.2232,9.2232,9.1893,9.1978,28100.0
2010-06-17 12:05:00,10.86,10.89,10.86,10.88,18000.0,9.1978,9.2232,9.1978,9.2147,18000.0
2010-06-17 12:10:00,10.89,10.9,10.86,10.88,28000.0,9.2232,9.2317,9.1978,9.2147,28000.0
2010-06-17 12:15:00,10.88,10.89,10.87,10.88,13500.0,9.2147,9.2232,9.2063,9.2147,13500.0
2010-06-17 12:20:00,10.88,10.9,10.87,10.9,12500.0,9.2147,9.2317,9.2063,9.2317,12500.0
2010-06-17 12:25:00,10.9,10.91,10.85,10.85,29800.0,9.2317,9.2401,9.1893,9.1893,29800.0
2010-06-17 12:30:00,10.85,10.85,10.84,10.84,16900.0,9.1893,9.1893,9.1808,9.1808,16900.0
2010-06-17 12:35:00,10.84,10.87,10.83,10.87,41300.0,9.1808,9.2063,9.1724,9.2063,41300.0
2010-06-17 12:40:00,10.86,10.87,10.85,10.85,27600.0,9.1978,9.2063,9.1893,9.1893,27600.0
2010-06-17 12:45:00,10.85,10.86,10.85,10.86,58800.0,9.1893,9.1978,9.1893,9.1978,58800.0
2010-06-17 12:50:00,10.87,10.91,10.86,10.91,21800.0,9.2063,9.2401,9.1978,9.2401,21800.0
2010-06-17 12:55:00,10.9,10.91,10.9,10.9,5500.0,9.2317,9.2401,9.2317,9.2317,5500.0
2010-06-17 13:00:00,10.9,10.9,10.87,10.89,40400.0,9.2317,9.2317,9.2063,9.2232,40400.0
2010-06-17 13:05:00,10.89,10.91,10.89,10.91,9100.0,9.2232,9.2401,9.2232,9.2401,9100.0
2010-06-17 13:10:00,10.9,10.91,10.9,10.9,46200.0,9.2317,9.2401,9.2317,9.2317,46200.0
2010-06-17 13:15:00,10.91,10.93,10.9,10.93,50300.0,9.2401,9.2571,9.2317,9.2571,50300.0
2010-06-17 13:20:00,10.92,10.95,10.92,10.95,18000.0,9.2486,9.274,9.2486,9.274,18000.0
2010-06-17 13:25:00,10.94,10.94,10.91,10.93,19500.0,9.2655,9.2655,9.2401,9.2571,19500.0
2010-06-17 13:30:00,10.94,10.94,10.92,10.92,14700.0,9.2655,9.2655,9.2486,9.2486,14700.0
2010-06-17 13:35:00,10.92,10.94,10.92,10.94,11900.0,9.2486,9.2655,9.2486,9.2655,11900.0
2010-06-17 13:40:00,10.93,10.94,10.92,10.92,15600.0,9.2571,9.2655,9.2486,9.2486,15600.0
2010-06-17 13:45:00,10.93,10.93,10.91,10.92,24400.0,9.2571,9.2571,9.2401,9.2486,24400.0
2010-06-17 13:50:00,10.93,10.95,10.92,10.95,49700.0,9.2571,9.274,9.2486,9.274,49700.0
2010-06-17 13:55:00,10.95,10.98,10.94,10.95,85400.0,9.274,9.2994,9.2655,9.274,85400.0
2010-06-17 14:00:00,10.96,10.97,10.94,10.95,131900.0,9.2825,9.2909,9.2655,9.274,131900.0
2010-06-17 14:05:00,10.95,10.95,10.91,10.91,196200.0,9.274,9.274,9.2401,9.2401,196200.0
2010-06-17 14:10:00,10.9,10.92,10.89,10.9,71100.0,9.2317,9.2486,9.2232,9.2317,71100.0
2010-06-17 14:15:00,10.9,10.9,10.88,10.89,26700.0,9.2317,9.2317,9.2147,9.2232,26700.0
2010-06-17 14:20:00,10.89,10.9,10.88,10.9,57300.0,9.2232,9.2317,9.2147,9.2317,57300.0
2010-06-17 14:25:00,10.9,10.9,10.88,10.88,19500.0,9.2317,9.2317,9.2147,9.2147,19500.0
2010-06-17 14:30:00,10.88,10.89,10.86,10.88,43600.0,9.2147,9.2232,9.1978,9.2147,43600.0
2010-06-17 14:35:00,10.88,10.92,10.88,10.92,138100.0,9.2147,9.2486,9.2147,9.2486,138100.0
2010-06-17 14:40:00,10.92,10.93,10.88,10.88,249300.0,9.2486,9.2571,9.2147,9.2147,249300.0
2010-06-17 14:45:00,10.89,10.92,10.88,10.9,55400.0,9.2232,9.2486,9.2147,9.2317,55400.0
2010-06-17 14:50:00,10.91,10.92,10.89,10.89,29500.0,9.2401,9.2486,9.2232,9.2232,29500.0
2010-06-17 14:55:00,10.89,10.91,10.89,10.89,59500.0,9.2232,9.2401,9.2232,9.2232,59500.0
2010-06-17 15:00:00,10.89,10.9,10.85,10.85,59900.0,9.2232,9.2317,9.1893,9.1893,59900.0
2010-06-17 15:05:00,10.86,10.88,10.83,10.83,52300.0,9.1978,9.2147,9.1724,9.1724,52300.0
2010-06-17 15:10:00,10.83,10.85,10.81,10.81,42400.0,9.1724,9.1893,9.1554,9.1554,42400.0
2010-06-17 15:15:00,10.81,10.83,10.81,10.82,84800.0,9.1554,9.1724,9.1554,9.1639,84800.0
2010-06-17 15:20:00,10.82,10.83,10.81,10.83,93300.0,9.1639,9.1724,9.1554,9.1724,93300.0
2010-06-17 15:25:00,10.83,10.84,10.82,10.83,67400.0,9.1724,9.1808,9.1639,9.1724,67400.0
2010-06-17 15:30:00,10.82,10.9,10.82,10.9,146600.0,9.1639,9.2317,9.1639,9.2317,146600.0
2010-06-17 15:35:00,10.89,10.94,10.88,10.93,308400.0,9.2232,9.2655,9.2147,9.2571,308400.0
2010-06-17 15:40:00,10.93,10.93,10.89,10.89,161700.0,9.2571,9.2571,9.2232,9.2232,161700.0
2010-06-17 15:45:00,10.9,10.95,10.89,10.93,328400.0,9.2317,9.274,9.2232,9.2571,328400.0
2010-06-17 15:50:00,10.94,10.96,10.92,10.93,211700.0,9.2655,9.2825,9.2486,9.2571,211700.0
2010-06-17 15:55:00,10.93,10.95,10.91,10.92,671200.0,9.2571,9.274,9.2401,9.2486,671200.0
2010-06-18 09:30:00,10.92,10.96,10.81,10.82,659800.0,9.2486,9.2825,9.1554,9.1639,659800.0
2010-06-18 09:35:00,10.82,10.85,10.75,10.75,110700.0,9.1639,9.1893,9.1046,9.1046,110700.0
2010-06-18 09:40:00,10.75,10.76,10.71,10.73,137800.0,9.1046,9.1131,9.0707,9.0877,137800.0
2010-06-18 09:45:00,10.73,10.74,10.71,10.72,78800.0,9.0877,9.0962,9.0707,9.0792,78800.0
2010-06-18 09:50:00,10.73,10.73,10.68,10.69,112400.0,9.0877,9.0877,9.0453,9.0538,112400.0
2010-06-18 09:55:00,10.69,10.71,10.67,10.7,70400.0,9.0538,9.0707,9.0369,9.0623,70400.0
2010-06-18 10:00:00,10.7,10.78,10.7,10.78,80300.0,9.0623,9.13,9.0623,9.13,80300.0
2010-06-18 10:05:00,10.77,10.81,10.77,10.8,50700.0,9.1216,9.1554,9.1216,9.147,50700.0
2010-06-18 10:10:00,10.81,10.84,10.8,10.81,60000.0,9.1554,9.1808,9.147,9.1554,60000.0
2010-06-18 10:15:00,10.81,10.83,10.8,10.81,44300.0,9.1554,9.1724,9.147,9.1554,44300.0
2010-06-18 10:20:00,10.82,10.82,10.8,10.82,25600.0,9.1639,9.1639,9.147,9.1639,25600.0
2010-06-18 10:25:00,10.81,10.86,10.81,10.84,45000.0,9.1554,9.1978,9.1554,9.1808,45000.0
2010-06-18 10:30:00,10.83,10.89,10.83,10.88,66500.0,9.1724,9.2232,9.1724,9.2147,66500.0
2010-06-18 10:35:00,10.88,10.89,10.87,10.87,87800.0,9.2147,9.2232,9.2063,9.2063,87800.0
2010-06-18 10:40:00,10.87,10.88,10.83,10.84,49500.0,9.2063,9.2147,9.1724,9.1808,49500.0
2010-06-18 10:45:00,10.85,10.85,10.84,10.85,15400.0,9.1893,9.1893,9.1808,9.1893,15400.0
2010-06-18 10:50:00,10.84,10.85,10.84,10.84,23100.0,9.1808,9.1893,9.1808,9.1808,23100.0
2010-06-18 10:55:00,10.85,10.85,10.82,10.82,63400.0,9.1893,9.1893,9.1639,9.1639,63400.0
2010-06-18 11:00:00,10.82,10.83,10.8,10.81,43200.0,9.1639,9.1724,9.147,9.1554,43200.0
2010-06-18 11:05:00,10.81,10.83,10.81,10.82,36000.0,9.1554,9.1724,9.1554,9.1639,36000.0
2010-06-18 11:10:00,10.82,10.83,10.79,10.8,40800.0,9.1639,9.1724,9.1385,9.147,40800.0
2010-06-18 11:15:00,10.8,10.8,10.78,10.79,24100.0,9.147,9.147,9.13,9.1385,24100.0
2010-06-18 11:20:00,10.78,10.79,10.77,10.78,38800.0,9.13,9.1385,9.1216,9.13,38800.0
2010-06-18 11:25:00,10.78,10.78,10.75,10.76,37200.0,9.13,9.13,9.1046,9.1131,37200.0
2010-06-18 11:30:00,10.76,10.77,10.75,10.76,49700.0,9.1131,9.1216,9.1046,9.1131,49700.0
2010-06-18 11:35:00,10.77,10.78,10.72,10.73,86500.0,9.1216,9.13,9.0792,9.0877,86500.0
2010-06-18 11:40:00,10.73,10.74,10.72,10.73,45600.0,9.0877,9.0962,9.0792,9.0877,45600.0
2010-06-18 11:45:00,10.73,10.73,10.71,10.73,39600.0,9.0877,9.0877,9.0707,9.0877,39600.0
2010-06-18 11:50:00,10.73,10.74,10.72,10.74,29000.0,9.0877,9.0962,9.0792,9.0962,29000.0
2010-06-18 11:55:00,10.73,10.75,10.73,10.75,74800.0,9.0877,9.1046,9.0877,9.1046,74800.0
2010-06-18 12:00:00,10.75,10.77,10.75,10.76,28000.0,9.1046,9.1216,9.1046,9.1131,28000.0
2010-06-18 12:05:00,10.77,10.77,10.75,10.75,22100.0,9.1216,9.1216,9.1046,9.1046,22100.0
2010-06-18 12:10:00,10.75,10.76,10.74,10.74,29300.0,9.1046,9.1131,9.0962,9.0962,29300.0
2010-06-18 12:15:00,10.75,10.76,10.74,10.75,30800.0,9.1046,9.1131,9.0962,9.1046,30800.0
2010-06-18 12:20:00,10.75,10.76,10.71,10.72,23000.0,9.1046,9.1131,9.0707,9.0792,23000.0
2010-06-18 12:25:00,10.71,10.72,10.7,10.7,15000.0,9.0707,9.0792,9.0623,9.0623,15000.0
2010-06-18 12:30:00,10.7,10.71,10.69,10.71,48300.0,9.0623,9.0707,9.0538,9.0707,48300.0
2010-06-18 12:35:00,10.7,10.72,10.7,10.7,45100.0,9.0623,9.0792,9.0623,9.0623,45100.0
2010-06-18 12:40:00,10.7,10.71,10.7,10.7,26200.0,9.0623,9.0707,9.0623,9.0623,26200.0
2010-06-18 12:45:00,10.7,10.71,10.7,10.7,12600.0,9.0623,9.0707,9.0623,9.0623,12600.0
2010-06-18 12:50:00,10.71,10.72,10.7,10.72,29000.0,9.0707,9.0792,9.0623,9.0792,29000.0
2010-06-18 12:55:00,10.72,10.72,10.7,10.71,17100.0,9.0792,9.0792,9.0623,9.0707,17100.0
2010-06-18 13:00:00,10.7,10.71,10.69,10.69,89300.0,9.0623,9.0707,9.0538,9.0538,89300.0
2010-06-18 13:05:00,10.69,10.72,10.69,10.71,91800.0,9.0538,9.0792,9.0538,9.0707,91800.0
2010-06-18 13:10:00,10.71,10.72,10.7,10.7,46800.0,9.0707,9.0792,9.0623,9.0623,46800.0
2010-06-18 13:15:00,10.7,10.72,10.7,10.71,18000.0,9.0623,9.0792,9.0623,9.0707,18000.0
2010-06-18 13:20:00,10.71,10.72,10.7,10.7,15700.0,9.0707,9.0792,9.0623,9.0623,15700.0
2010-06-18 13:25:00,10.71,10.72,10.7,10.7,42600.0,9.0707,9.0792,9.0623,9.0623,42600.0
2010-06-18 13:30:00,10.7,10.71,10.7,10.71,4400.0,9.0623,9.0707,9.0623,9.0707,4400.0
2010-06-18 13:35:00,10.7,10.72,10.7,10.72,30900.0,9.0623,9.0792,9.0623,9.0792,30900.0
2010-06-18 13:40:00,10.72,10.72,10.7,10.71,30800.0,9.0792,9.0792,9.0623,9.0707,30800.0
2010-06-18 13:45:00,10.71,10.71,10.68,10.69,69200.0,9.0707,9.0707,9.0453,9.0538,69200.0
2010-06-18 13:50:00,10.68,10.69,10.67,10.68,220300.0,9.0453,9.0538,9.0369,9.0453,220300.0
2010-06-18 13:55:00,10.68,10.69,10.67,10.69,29500.0,9.0453,9.0538,9.0369,9.0538,29500.0
2010-06-18 14:00:00,10.69,10.69,10.66,10.67,99600.0,9.0538,9.0538,9.0284,9.0369,99600.0
2010-06-18 14:05:00,10.67,10.67,10.66,10.66,29700.0,9.0369,9.0369,9.0284,9.0284,29700.0
2010-06-18 14:10:00,10.67,10.7,10.66,10.69,112000.0,9.0369,9.0623,9.0284,9.0538,112000.0
2010-06-18 14:15:00,10.7,10.71,10.69,10.7,42400.0,9.0623,9.0707,9.0538,9.0623,42400.0
2010-06-18 14:20:00,10.69,10.71,10.69,10.69,43900.0,9.0538,9.0707,9.0538,9.0538,43900.0
2010-06-18 14:25:00,10.69,10.71,10.68,10.7,51500.0,9.0538,9.0707,9.0453,9.0623,51500.0
2010-06-18 14:30:00,10.71,10.71,10.69,10.69,19800.0,9.0707,9.0707,9.0538,9.0538,19800.0
2010-06-18 14:35:00,10.7,10.71,10.68,10.71,62900.0,9.0623,9.0707,9.0453,9.0707,62900.0
2010-06-18 14:40:00,10.71,10.72,10.7,10.72,50400.0,9.0707,9.0792,9.0623,9.0792,50400.0
2010-06-18 14:45:00,10.71,10.72,10.71,10.71,17600.0,9.0707,9.0792,9.0707,9.0707,17600.0
2010-06-18 14:50:00,10.72,10.72,10.7,10.7,54600.0,9.0792,9.0792,9.0623,9.0623,54600.0
2010-06-18 14:55:00,10.7,10.72,10.7,10.72,38500.0,9.0623,9.0792,9.0623,9.0792,38500.0
2010-06-18 15:00:00,10.71,10.72,10.69,10.7,47900.0,9.0707,9.0792,9.0538,9.0623,47900.0
2010-06-18 15:05:00,10.7,10.71,10.7,10.7,20900.0,9.0623,9.0707,9.0623,9.0623,20900.0
2010-06-18 15:10:00,10.71,10.71,10.7,10.71,21200.0,9.0707,9.0707,9.0623,9.0707,21200.0
2010-06-18 15:15:00,10.71,10.71,10.7,10.71,25500.0,9.0707,9.0707,9.0623,9.0707,25500.0
2010-06-18 15:20:00,10.7,10.71,10.7,10.71,26900.0,9.0623,9.0707,9.0623,9.0707,26900.0
2010-06-18 15:25:00,10.7,10.71,10.69,10.69,52400.0,9.0623,9.0707,9.0538,9.0538,52400.0
2010-06-18 15:30:00,10.7,10.7,10.69,10.7,63200.0,9.0623,9.0623,9.0538,9.0623,63200.0
2010-06-18 15:35:00,10.7,10.72,10.69,10.72,92200.0,9.0623,9.0792,9.0538,9.0792,92200.0
2010-06-18 15:40:00,10.72,10.74,10.72,10.73,132600.0,9.0792,9.0962,9.0792,9.0877,132600.0
2010-06-18 15:45:00,10.73,10.75,10.72,10.75,179900.0,9.0877,9.1046,9.0792,9.1046,179900.0
2010-06-18 15:50:00,10.74,10.75,10.74,10.75,138000.0,9.0962,9.1046,9.0962,9.1046,138000.0
2010-06-18 15:55:00,10.74,10.77,10.74,10.76,493300.0,9.0962,9.1216,9.0962,9.1131,493300.0
2010-06-21 09:30:00,10.9,10.99,10.83,10.98,78800.0,9.2317,9.3079,9.1724,9.2994,78800.0
2010-06-21 09:35:00,10.98,10.99,10.78,10.79,92300.0,9.2994,9.3079,9.13,9.1385,92300.0
2010-06-21 09:40:00,10.79,10.8,10.75,10.79,340700.0,9.1385,9.147,9.1046,9.1385,340700.0
2010-06-21 09:45:00,10.78,10.79,10.71,10.76,131700.0,9.13,9.1385,9.0707,9.1131,131700.0
2010-06-21 09:50:00,10.76,10.86,10.76,10.85,111500.0,9.1131,9.1978,9.1131,9.1893,111500.0
2010-06-21 09:55:00,10.85,10.9,10.85,10.89,48900.0,9.1893,9.2317,9.1893,9.2232,48900.0
2010-06-21 10:00:00,10.87,10.9,10.87,10.89,21100.0,9.2063,9.2317,9.2063,9.2232,21100.0
2010-06-21 10:05:00,10.89,10.89,10.84,10.86,52900.0,9.2232,9.2232,9.1808,9.1978,52900.0
2010-06-21 10:10:00,10.86,10.89,10.85,10.89,25700.0,9.1978,9.2232,9.1893,9.2232,25700.0
2010-06-21 10:15:00,10.89,10.93,10.86,10.86,54800.0,9.2232,9.2571,9.1978,9.1978,54800.0
2010-06-21 10:20:00,10.86,10.94,10.86,10.93,107300.0,9.1978,9.2655,9.1978,9.2571,107300.0
2010-06-21 10:25:00,10.92,10.93,10.91,10.91,138200.0,9.2486,9.2571,9.2401,9.2401,138200.0
2010-06-21 10:30:00,10.92,10.92,10.9,10.9,127500.0,9.2486,9.2486,9.2317,9.2317,127500.0
2010-06-21 10:35:00,10.9,10.97,10.9,10.97,286500.0,9.2317,9.2909,9.2317,9.2909,286500.0
2010-06-21 10:40:00,10.97,10.99,10.96,10.96,79600.0,9.2909,9.3079,9.2825,9.2825,79600.0
2010-06-21 10:45:00,10.96,10.96,10.94,10.94,63700.0,9.2825,9.2825,9.2655,9.2655,63700.0
2010-06-21 10:50:00,10.94,10.94,10.89,10.9,79900.0,9.2655,9.2655,9.2232,9.2317,79900.0
2010-06-21 10:55:00,10.91,10.91,10.83,10.83,59300.0,9.2401,9.2401,9.1724,9.1724,59300.0
2010-06-21 11:00:00,10.84,10.86,10.84,10.85,79200.0,9.1808,9.1978,9.1808,9.1893,79200.0
2010-06-21 11:05:00,10.85,10.86,10.84,10.84,52900.0,9.1893,9.1978,9.1808,9.1808,52900.0
2010-06-21 11:10:00,10.84,10.84,10.81,10.81,38200.0,9.1808,9.1808,9.1554,9.1554,38200.0
2010-06-21 11:15:00,10.82,10.85,10.81,10.84,58300.0,9.1639,9.1893,9.1554,9.1808,58300.0
2010-06-21 11:20:00,10.84,10.85,10.82,10.82,55200.0,9.1808,9.1893,9.1639,9.1639,55200.0
2010-06-21 11:25:00,10.83,10.83,10.79,10.81,88400.0,9.1724,9.1724,9.1385,9.1554,88400.0
2010-06-21 11:30:00,10.82,10.84,10.81,10.84,26000.0,9.1639,9.1808,9.1554,9.1808,26000.0
2010-06-21 11:35:00,10.83,10.84,10.81,10.82,44500.0,9.1724,9.1808,9.1554,9.1639,44500.0
2010-06-21 11:40:00,10.83,10.84,10.82,10.84,10400.0,9.1724,9.1808,9.1639,9.1808,10400.0
2010-06-21 11:45:00,10.84,10.84,10.77,10.77,38900.0,9.1808,9.1808,9.1216,9.1216,38900.0
2010-06-21 11:50:00,10.78,10.8,10.77,10.8,21600.0,9.13,9.147,9.1216,9.147,21600.0
2010-06-21 11:55:00,10.81,10.81,10.78,10.79,31200.0,9.1554,9.1554,9.13,9.1385,31200.0
2010-06-21 12:00:00,10.78,10.79,10.77,10.77,68600.0,9.13,9.1385,9.1216,9.1216,68600.0
2010-06-21 12:05:00,10.76,10.77,10.73,10.75,41000.0,9.1131,9.1216,9.0877,9.1046,41000.0
2010-06-21 12:10:00,10.76,10.78,10.75,10.78,42900.0,9.1131,9.13,9.1046,9.13,42900.0
2010-06-21 12:15:00,10.78,10.78,10.76,10.77,18700.0,9.13,9.13,9.1131,9.1216,18700.0
2010-06-21 12:20:00,10.77,10.78,10.75,10.75,15600.0,9.1216,9.13,9.1046,9.1046,15600.0
2010-06-21 12:25:00,10.76,10.76,10.72,10.73,41400.0,9.1131,9.1131,9.0792,9.0877,41400.0
2010-06-21 12:30:00,10.73,10.73,10.71,10.72,41700.0,9.0877,9.0877,9.0707,9.0792,41700.0
2010-06-21 12:35:00,10.72,10.74,10.71,10.72,35100.0,9.0792,9.0962,9.0707,9.0792,35100.0
2010-06-21 12:40:00,10.73,10.77,10.73,10.77,22700.0,9.0877,9.1216,9.0877,9.1216,22700.0
2010-06-21 12:45:00,10.77,10.78,10.76,10.78,20100.0,9.1216,9.13,9.1131,9.13,20100.0
2010-06-21 12:50:00,10.78,10.79,10.75,10.75,23100.0,9.13,9.1385,9.1046,9.1046,23100.0
2010-06-21 12:55:00,10.76,10.79,10.75,10.79,32800.0,9.1131,9.1385,9.1046,9.1385,32800.0
2010-06-21 13:00:00,10.79,10.79,10.78,10.78,11500.0,9.1385,9.1385,9.13,9.13,11500.0
2010-06-21 13:05:00,10.79,10.8,10.78,10.79,42200.0,9.1385,9.147,9.13,9.1385,42200.0
2010-06-21 13:10:00,10.79,10.83,10.78,10.81,134000.0,9.1385,9.1724,9.13,9.1554,134000.0
2010-06-21 13:15:00,10.8,10.84,10.8,10.81,92700.0,9.147,9.1808,9.147,9.1554,92700.0
2010-06-21 13:20:00,10.8,10.81,10.77,10.78,504700.0,9.147,9.1554,9.1216,9.13,504700.0
2010-06-21 13:25:00,10.77,10.79,10.77,10.78,20700.0,9.1216,9.1385,9.1216,9.13,20700.0
2010-06-21 13:30:00,10.78,10.79,10.77,10.78,36900.0,9.13,9.1385,9.1216,9.13,36900.0
2010-06-21 13:35:00,10.78,10.79,10.73,10.73,28900.0,9.13,9.1385,9.0877,9.0877,28900.0
2010-06-21 13:40:00,10.73,10.75,10.73,10.74,42800.0,9.0877,9.1046,9.0877,9.0962,42800.0
2010-06-21 13:45:00,10.75,10.75,10.73,10.75,30100.0,9.1046,9.1046,9.0877,9.1046,30100.0
2010-06-21 13:50:00,10.75,10.79,10.74,10.78,34700.0,9.1046,9.1385,9.0962,9.13,34700.0
2010-06-21 13:55:00,10.78,10.79,10.75,10.76,33600.0,9.13,9.1385,9.1046,9.1131,33600.0
2010-06-21 14:00:00,10.76,10.77,10.74,10.74,34600.0,9.1131,9.1216,9.0962,9.0962,34600.0
2010-06-21 14:05:00,10.73,10.73,10.71,10.72,39000.0,9.0877,9.0877,9.0707,9.0792,39000.0
2010-06-21 14:10:00,10.72,10.77,10.71,10.77,83000.0,9.0792,9.1216,9.0707,9.1216,83000.0
2010-06-21 14:15:00,10.77,10.78,10.76,10.76,27100.0,9.1216,9.13,9.1131,9.1131,27100.0
2010-06-21 14:20:00,10.77,10.77,10.76,10.77,33400.0,9.1216,9.1216,9.1131,9.1216,33400.0
2010-06-21 14:25:00,10.78,10.78,10.74,10.75,38400.0,9.13,9.13,9.0962,9.1046,38400.0
2010-06-21 14:30:00,10.75,10.76,10.74,10.75,22300.0,9.1046,9.1131,9.0962,9.1046,22300.0
2010-06-21 14:35:00,10.75,10.75,10.73,10.73,61100.0,9.1046,9.1046,9.0877,9.0877,61100.0
2010-06-21 14:40:00,10.74,10.74,10.7,10.7,26000.0,9.0962,9.0962,9.0623,9.0623,26000.0
2010-06-21 14:45:00,10.7,10.71,10.68,10.68,64800.0,9.0623,9.0707,9.0453,9.0453,64800.0
2010-06-21 14:50:00,10.68,10.69,10.68,10.68,28000.0,9.0453,9.0538,9.0453,9.0453,28000.0
2010-06-21 14:55:00,10.68,10.69,10.67,10.69,82400.0,9.0453,9.0538,9.0369,9.0538,82400.0
2010-06-21 15:00:00,10.69,10.69,10.63,10.63,142300.0,9.0538,9.0538,9.003,9.003,142300.0
2010-06-21 15:05:00,10.63,10.64,10.62,10.63,173800.0,9.003,9.0115,8.9945,9.003,173800.0
2010-06-21 15:10:00,10.62,10.63,10.57,10.57,296300.0,8.9945,9.003,8.9522,8.9522,296300.0
2010-06-21 15:15:00,10.57,10.6,10.54,10.54,114000.0,8.9522,8.9776,8.9268,8.9268,114000.0
2010-06-21 15:20:00,10.53,10.54,10.51,10.53,262300.0,8.9183,8.9268,8.9014,8.9183,262300.0
2010-06-21 15:25:00,10.53,10.54,10.51,10.52,104900.0,8.9183,8.9268,8.9014,8.9098,104900.0
2010-06-21 15:30:00,10.52,10.54,10.5,10.53,101400.0,8.9098,8.9268,8.8929,8.9183,101400.0
2010-06-21 15:35:00,10.53,10.54,10.5,10.51,163600.0,8.9183,8.9268,8.8929,8.9014,163600.0
2010-06-21 15:40:00,10.51,10.51,10.49,10.5,486000.0,8.9014,8.9014,8.8844,8.8929,486000.0
2010-06-21 15:45:00,10.5,10.52,10.48,10.52,424700.0,8.8929,8.9098,8.8759,8.9098,424700.0
2010-06-21 15:50:00,10.52,10.54,10.51,10.53,237300.0,8.9098,8.9268,8.9014,8.9183,237300.0
2010-06-21 15:55:00,10.52,10.54,10.51,10.54,524200.0,8.9098,8.9268,8.9014,8.9268,524200.0
2010-06-22 09:30:00,10.52,10.55,10.48,10.5,231200.0,8.9098,8.9352,8.8759,8.8929,231200.0
2010-06-22 09:35:00,10.51,10.62,10.5,10.57,198900.0,8.9014,8.9945,8.8929,8.9522,198900.0
2010-06-22 09:40:00,10.58,10.6,10.56,10.6,68800.0,8.9606,8.9776,8.9437,8.9776,68800.0
2010-06-22 09:45:00,10.6,10.67,10.59,10.63,113700.0,8.9776,9.0369,8.9691,9.003,113700.0
2010-06-22 09:50:00,10.64,10.66,10.56,10.59,166500.0,9.0115,9.0284,8.9437,8.9691,166500.0
2010-06-22 09:55:00,10.6,10.67,10.59,10.64,109400.0,8.9776,9.0369,8.9691,9.0115,109400.0
2010-06-22 10:00:00,10.65,10.66,10.44,10.53,656600.0,9.0199,9.0284,8.8421,8.9183,656600.0
2010-06-22 10:05:00,10.52,10.57,10.48,10.56,227700.0,8.9098,8.9522,8.8759,8.9437,227700.0
2010-06-22 10:10:00,10.57,10.59,10.52,10.52,243200.0,8.9522,8.9691,8.9098,8.9098,243200.0
2010-06-22 10:15:00,10.52,10.52,10.39,10.39,169000.0,8.9098,8.9098,8.7997,8.7997,169000.0
2010-06-22 10:20:00,10.39,10.42,10.37,10.38,175000.0,8.7997,8.8251,8.7828,8.7913,175000.0
2010-06-22 10:25:00,10.39,10.41,10.34,10.34,224900.0,8.7997,8.8167,8.7574,8.7574,224900.0
2010-06-22 10:30:00,10.34,10.34,10.3,10.31,151400.0,8.7574,8.7574,8.7235,8.732,151400.0
2010-06-22 10:35:00,10.31,10.34,10.27,10.33,253600.0,8.732,8.7574,8.6981,8.7489,253600.0
2010-06-22 10:40:00,10.34,10.39,10.33,10.38,46600.0,8.7574,8.7997,8.7489,8.7913,46600.0
2010-06-22 10:45:00,10.38,10.38,10.34,10.36,27500.0,8.7913,8.7913,8.7574,8.7743,27500.0
2010-06-22 10:50:00,10.35,10.44,10.34,10.44,79900.0,8.7658,8.8421,8.7574,8.8421,79900.0
2010-06-22 10:55:00,10.44,10.44,10.38,10.39,53900.0,8.8421,8.8421,8.7913,8.7997,53900.0
2010-06-22 11:00:00,10.39,10.39,10.36,10.36,43500.0,8.7997,8.7997,8.7743,8.7743,43500.0
2010-06-22 11:05:00,10.36,10.36,10.29,10.31,225000.0,8.7743,8.7743,8.715,8.732,225000.0
2010-06-22 11:10:00,10.31,10.34,10.28,10.32,91100.0,8.732,8.7574,8.7066,8.7404,91100.0
2010-06-22 11:15:00,10.32,10.35,10.31,10.34,124900.0,8.7404,8.7658,8.732,8.7574,124900.0
2010-06-22 11:20:00,10.34,10.35,10.31,10.34,131000.0,8.7574,8.7658,8.732,8.7574,131000.0
2010-06-22 11:25:00,10.33,10.38,10.33,10.37,79500.0,8.7489,8.7913,8.7489,8.7828,79500.0
2010-06-22 11:30:00,10.37,10.44,10.36,10.43,55200.0,8.7828,8.8421,8.7743,8.8336,55200.0
2010-06-22 11:35:00,10.42,10.47,10.42,10.45,48400.0,8.8251,8.8675,8.8251,8.8505,48400.0
2010-06-22 11:40:00,10.45,10.46,10.41,10.42,37600.0,8.8505,8.859,8.8167,8.8251,37600.0
2010-06-22 11:45:00,10.42,10.42,10.4,10.41,27600.0,8.8251,8.8251,8.8082,8.8167,27600.0
2010-06-22 11:50:00,10.4,10.42,10.37,10.38,35200.0,8.8082,8.8251,8.7828,8.7913,35200.0
2010-06-22 11:55:00,10.37,10.39,10.32,10.36,67200.0,8.7828,8.7997,8.7404,8.7743,67200.0
2010-06-22 12:00:00,10.36,10.39,10.34,10.34,56700.0,8.7743,8.7997,8.7574,8.7574,56700.0
2010-06-22 12:05:00,10.35,10.38,10.35,10.37,48800.0,8.7658,8.7913,8.7658,8.7828,48800.0
2010-06-22 12:10:00,10.38,10.38,10.37,10.37,9300.0,8.7913,8.7913,8.7828,8.7828,9300.0
2010-06-22 12:15:00,10.37,10.38,10.35,10.37,21500.0,8.7828,8.7913,8.7658,8.7828,21500.0
2010-06-22 12:20:00,10.36,10.38,10.36,10.37,24800.0,8.7743,8.7913,8.7743,8.7828,24800.0
2010-06-22 12:25:00,10.38,10.39,10.37,10.39,21300.0,8.7913,8.7997,8.7828,8.7997,21300.0
2010-06-22 12:30:00,10.39,10.39,10.33,10.34,43200.0,8.7997,8.7997,8.7489,8.7574,43200.0
2010-06-22 12:35:00,10.34,10.36,10.34,10.36,43300.0,8.7574,8.7743,8.7574,8.7743,43300.0
2010-06-22 12:40:00,10.36,10.37,10.35,10.37,14300.0,8.7743,8.7828,8.7658,8.7828,14300.0
2010-06-22 12:45:00,10.37,10.39,10.36,10.39,26100.0,8.7828,8.7997,8.7743,8.7997,26100.0
2010-06-22 12:50:00,10.4,10.4,10.38,10.4,33600.0,8.8082,8.8082,8.7913,8.8082,33600.0
2010-06-22 12:55:00,10.4,10.41,10.4,10.4,21000.0,8.8082,8.8167,8.8082,8.8082,21000.0
2010-06-22 13:00:00,10.41,10.41,10.38,10.4,26300.0,8.8167,8.8167,8.7913,8.8082,26300.0
2010-06-22 13:05:00,10.4,10.42,10.4,10.41,17400.0,8.8082,8.8251,8.8082,8.8167,17400.0
2010-06-22 13:10:00,10.42,10.42,10.38,10.38,35400.0,8.8251,8.8251,8.7913,8.7913,35400.0
2010-06-22 13:15:00,10.39,10.4,10.38,10.39,29700.0,8.7997,8.8082,8.7913,8.7997,29700.0
2010-06-22 13:20:00,10.4,10.4,10.39,10.39,12500.0,8.8082,8.8082,8.7997,8.7997,12500.0
2010-06-22 13:25:00,10.4,10.4,10.36,10.36,27800.0,8.8082,8.8082,8.7743,8.7743,27800.0
2010-06-22 13:30:00,10.37,10.37,10.34,10.34,27500.0,8.7828,8.7828,8.7574,8.7574,27500.0
2010-06-22 13:35:00,10.35,10.36,10.35,10.36,15200.0,8.7658,8.7743,8.7658,8.7743,15200.0
2010-06-22 13:40:00,10.36,10.42,10.35,10.42,45200.0,8.7743,8.8251,8.7658,8.8251,45200.0
2010-06-22 13:45:00,10.41,10.42,10.39,10.39,22600.0,8.8167,8.8251,8.7997,8.7997,22600.0
2010-06-22 13:50:00,10.4,10.4,10.36,10.36,41600.0,8.8082,8.8082,8.7743,8.7743,41600.0
2010-06-22 13:55:00,10.36,10.37,10.35,10.35,13700.0,8.7743,8.7828,8.7658,8.7658,13700.0
2010-06-22 14:00:00,10.36,10.36,10.31,10.31,35200.0,8.7743,8.7743,8.732,8.732,35200.0
2010-06-22 14:05:00,10.31,10.33,10.3,10.3,50500.0,8.732,8.7489,8.7235,8.7235,50500.0
2010-06-22 14:10:00,10.3,10.32,10.29,10.31,54500.0,8.7235,8.7404,8.715,8.732,54500.0
2010-06-22 14:15:00,10.31,10.32,10.3,10.31,13200.0,8.732,8.7404,8.7235,8.732,13200.0
2010-06-22 14:20:00,10.31,10.31,10.3,10.3,23200.0,8.732,8.732,8.7235,8.7235,23200.0
2010-06-22 14:25:00,10.3,10.31,10.27,10.29,61600.0,8.7235,8.732,8.6981,8.715,61600.0
2010-06-22 14:30:00,10.29,10.29,10.26,10.28,65900.0,8.715,8.715,8.6896,8.7066,65900.0
2010-06-22 14:35:00,10.29,10.3,10.25,10.26,153300.0,8.715,8.7235,8.6812,8.6896,153300.0
2010-06-22 14:40:00,10.26,10.26,10.23,10.23,124500.0,8.6896,8.6896,8.6642,8.6642,124500.0
2010-06-22 14:45:00,10.23,10.24,10.2,10.21,82600.0,8.6642,8.6727,8.6388,8.6473,82600.0
2010-06-22 14:50:00,10.21,10.22,10.18,10.2,94400.0,8.6473,8.6557,8.6219,8.6388,94400.0
2010-06-22 14:55:00,10.19,10.2,10.16,10.19,108400.0,8.6303,8.6388,8.6049,8.6303,108400.0
2010-06-22 15:00:00,10.19,10.23,10.19,10.23,160100.0,8.6303,8.6642,8.6303,8.6642,160100.0
2010-06-22 15:05:00,10.23,10.24,10.21,10.21,37300.0,8.6642,8.6727,8.6473,8.6473,37300.0
2010-06-22 15:10:00,10.22,10.25,10.2,10.25,68300.0,8.6557,8.6812,8.6388,8.6812,68300.0
2010-06-22 15:15:00,10.25,10.27,10.24,10.26,81000.0,8.6812,8.6981,8.6727,8.6896,81000.0
2010-06-22 15:20:00,10.27,10.27,10.21,10.22,73000.0,8.6981,8.6981,8.6473,8.6557,73000.0
2010-06-22 15:25:00,10.21,10.24,10.2,10.21,78700.0,8.6473,8.6727,8.6388,8.6473,78700.0
2010-06-22 15:30:00,10.21,10.22,10.16,10.21,140100.0,8.6473,8.6557,8.6049,8.6473,140100.0
2010-06-22 15:35:00,10.2,10.22,10.19,10.21,113400.0,8.6388,8.6557,8.6303,8.6473,113400.0
2010-06-22 15:40:00,10.22,10.22,10.2,10.2,106100.0,8.6557,8.6557,8.6388,8.6388,106100.0
2010-06-22 15:45:00,10.21,10.23,10.2,10.23,164700.0,8.6473,8.6642,8.6388,8.6642,164700.0
2010-06-22 15:50:00,10.23,10.23,10.22,10.23,107200.0,8.6642,8.6642,8.6557,8.6642,107200.0
2010-06-22 15:55:00,10.22,10.24,10.22,10.24,427200.0,8.6557,8.6727,8.6557,8.6727,427200.0
2010-06-23 09:30:00,10.22,10.29,10.2,10.26,94600.0,8.6557,8.715,8.6388,8.6896,94600.0
2010-06-23 09:35:00,10.27,10.38,10.26,10.27,113800.0,8.6981,8.7913,8.6896,8.6981,113800.0
2010-06-23 09:40:00,10.27,10.29,10.25,10.27,248900.0,8.6981,8.715,8.6812,8.6981,248900.0
2010-06-23 09:45:00,10.27,10.31,10.26,10.29,137300.0,8.6981,8.732,8.6896,8.715,137300.0
2010-06-23 09:50:00,10.29,10.32,10.29,10.31,134600.0,8.715,8.7404,8.715,8.732,134600.0
2010-06-23 09:55:00,10.32,10.36,10.31,10.36,72500.0,8.7404,8.7743,8.732,8.7743,72500.0
2010-06-23 10:00:00,10.35,10.36,10.03,10.09,688300.0,8.7658,8.7743,8.4948,8.5456,688300.0
2010-06-23 10:05:00,10.09,10.18,10.07,10.17,206500.0,8.5456,8.6219,8.5287,8.6134,206500.0
2010-06-23 10:10:00,10.16,10.32,10.15,10.31,205800.0,8.6049,8.7404,8.5965,8.732,205800.0
2010-06-23 10:15:00,10.31,10.31,10.2,10.21,180800.0,8.732,8.732,8.6388,8.6473,180800.0
2010-06-23 10:20:00,10.2,10.21,10.17,10.19,98600.0,8.6388,8.6473,8.6134,8.6303,98600.0
2010-06-23 10:25:00,10.19,10.2,10.11,10.12,245500.0,8.6303,8.6388,8.5626,8.571,245500.0
2010-06-23 10:30:00,10.12,10.21,10.12,10.2,225600.0,8.571,8.6473,8.571,8.6388,225600.0
2010-06-23 10:35:00,10.21,10.23,10.2,10.23,97200.0,8.6473,8.6642,8.6388,8.6642,97200.0
2010-06-23 10:40:00,10.23,10.25,10.22,10.24,164200.0,8.6642,8.6812,8.6557,8.6727,164200.0
2010-06-23 10:45:00,10.25,10.28,10.24,10.28,109900.0,8.6812,8.7066,8.6727,8.7066,109900.0
2010-06-23 10:50:00,10.28,10.34,10.27,10.32,236000.0,8.7066,8.7574,8.6981,8.7404,236000.0
2010-06-23 10:55:00,10.32,10.34,10.27,10.27,73100.0,8.7404,8.7574,8.6981,8.6981,73100.0
2010-06-23 11:00:00,10.27,10.28,10.25,10.27,44500.0,8.6981,8.7066,8.6812,8.6981,44500.0
2010-06-23 11:05:00,10.27,10.28,10.25,10.27,51400.0,8.6981,8.7066,8.6812,8.6981,51400.0
2010-06-23 11:10:00,10.27,10.28,10.25,10.25,62300.0,8.6981,8.7066,8.6812,8.6812,62300.0
2010-06-23 11:15:00,10.26,10.31,10.25,10.31,125700.0,8.6896,8.732,8.6812,8.732,125700.0
2010-06-23 11:20:00,10.31,10.4,10.31,10.37,220500.0,8.732,8.8082,8.732,8.7828,220500.0
2010-06-23 11:25:00,10.37,10.39,10.37,10.39,55400.0,8.7828,8.7997,8.7828,8.7997,55400.0
2010-06-23 11:30:00,10.39,10.39,10.36,10.36,62100.0,8.7997,8.7997,8.7743,8.7743,62100.0
2010-06-23 11:35:00,10.36,10.36,10.31,10.32,59100.0,8.7743,8.7743,8.732,8.7404,59100.0
2010-06-23 11:40:00,10.32,10.35,10.32,10.32,28800.0,8.7404,8.7658,8.7404,8.7404,28800.0
2010-06-23 11:45:00,10.33,10.34,10.32,10.32,30600.0,8.7489,8.7574,8.7404,8.7404,30600.0
2010-06-23 11:50:00,10.32,10.34,10.3,10.3,29900.0,8.7404,8.7574,8.7235,8.7235,29900.0
2010-06-23 11:55:00,10.3,10.32,10.29,10.32,87500.0,8.7235,8.7404,8.715,8.7404,87500.0
2010-06-23 12:00:00,10.32,10.32,10.31,10.31,15400.0,8.7404,8.7404,8.732,8.732,15400.0
2010-06-23 12:05:00,10.31,10.32,10.31,10.32,12900.0,8.732,8.7404,8.732,8.7404,12900.0
2010-06-23 12:10:00,10.31,10.31,10.29,10.29,46100.0,8.732,8.732,8.715,8.715,46100.0
2010-06-23 12:15:00,10.29,10.3,10.28,10.3,33900.0,8.715,8.7235,8.7066,8.7235,33900.0
2010-06-23 12:20:00,10.3,10.31,10.29,10.29,20900.0,8.7235,8.732,8.715,8.715,20900.0
2010-06-23 12:25:00,10.29,10.3,10.29,10.3,17200.0,8.715,8.7235,8.715,8.7235,17200.0
2010-06-23 12:30:00,10.3,10.31,10.29,10.29,31200.0,8.7235,8.732,8.715,8.715,31200.0
2010-06-23 12:35:00,10.29,10.36,10.29,10.36,58000.0,8.715,8.7743,8.715,8.7743,58000.0
2010-06-23 12:40:00,10.36,10.39,10.36,10.39,39200.0,8.7743,8.7997,8.7743,8.7997,39200.0
2010-06-23 12:45:00,10.4,10.44,10.39,10.44,72800.0,8.8082,8.8421,8.7997,8.8421,72800.0
2010-06-23 12:50:00,10.44,10.47,10.41,10.41,88200.0,8.8421,8.8675,8.8167,8.8167,88200.0
2010-06-23 12:55:00,10.41,10.41,10.4,10.4,24200.0,8.8167,8.8167,8.8082,8.8082,24200.0
2010-06-23 13:00:00,10.41,10.43,10.4,10.42,71100.0,8.8167,8.8336,8.8082,8.8251,71100.0
2010-06-23 13:05:00,10.41,10.42,10.38,10.41,67000.0,8.8167,8.8251,8.7913,8.8167,67000.0
2010-06-23 13:10:00,10.41,10.44,10.41,10.43,62900.0,8.8167,8.8421,8.8167,8.8336,62900.0
2010-06-23 13:15:00,10.44,10.45,10.42,10.43,44300.0,8.8421,8.8505,8.8251,8.8336,44300.0
2010-06-23 13:20:00,10.43,10.44,10.43,10.43,20000.0,8.8336,8.8421,8.8336,8.8336,20000.0
2010-06-23 13:25:00,10.43,10.45,10.43,10.45,38400.0,8.8336,8.8505,8.8336,8.8505,38400.0
2010-06-23 13:30:00,10.44,10.45,10.43,10.43,18400.0,8.8421,8.8505,8.8336,8.8336,18400.0
2010-06-23 13:35:00,10.44,10.48,10.43,10.48,81200.0,8.8421,8.8759,8.8336,8.8759,81200.0
2010-06-23 13:40:00,10.48,10.48,10.46,10.46,80800.0,8.8759,8.8759,8.859,8.859,80800.0
2010-06-23 13:45:00,10.46,10.47,10.42,10.42,56100.0,8.859,8.8675,8.8251,8.8251,56100.0
2010-06-23 13:50:00,10.43,10.46,10.42,10.46,50200.0,8.8336,8.859,8.8251,8.859,50200.0
2010-06-23 13:55:00,10.46,10.48,10.45,10.48,44000.0,8.859,8.8759,8.8505,8.8759,44000.0
2010-06-23 14:00:00,10.48,10.51,10.47,10.51,78200.0,8.8759,8.9014,8.8675,8.9014,78200.0
2010-06-23 14:05:00,10.51,10.52,10.49,10.49,28000.0,8.9014,8.9098,8.8844,8.8844,28000.0
2010-06-23 14:10:00,10.49,10.49,10.45,10.46,66900.0,8.8844,8.8844,8.8505,8.859,66900.0
2010-06-23 14:15:00,10.45,10.48,10.43,10.47,115400.0,8.8505,8.8759,8.8336,8.8675,115400.0
2010-06-23 14:20:00,10.47,10.47,10.42,10.44,120400.0,8.8675,8.8675,8.8251,8.8421,120400.0
2010-06-23 14:25:00,10.44,10.51,10.43,10.51,79900.0,8.8421,8.9014,8.8336,8.9014,79900.0
2010-06-23 14:30:00,10.51,10.6,10.51,10.56,181400.0,8.9014,8.9776,8.9014,8.9437,181400.0
2010-06-23 14:35:00,10.55,10.58,10.52,10.54,97200.0,8.9352,8.9606,8.9098,8.9268,97200.0
2010-06-23 14:40:00,10.54,10.57,10.52,10.53,94400.0,8.9268,8.9522,8.9098,8.9183,94400.0
2010-06-23 14:45:00,10.53,10.55,10.5,10.53,131900.0,8.9183,8.9352,8.8929,8.9183,131900.0
2010-06-23 14:50:00,10.52,10.54,10.48,10.52,97400.0,8.9098,8.9268,8.8759,8.9098,97400.0
2010-06-23 14:55:00,10.51,10.52,10.46,10.47,91700.0,8.9014,8.9098,8.859,8.8675,91700.0
2010-06-23 15:00:00,10.48,10.52,10.46,10.47,107100.0,8.8759,8.9098,8.859,8.8675,107100.0
2010-06-23 15:05:00,10.47,10.47,10.41,10.43,97000.0,8.8675,8.8675,8.8167,8.8336,97000.0
2010-06-23 15:10:00,10.43,10.49,10.43,10.44,116200.0,8.8336,8.8844,8.8336,8.8421,116200.0
2010-06-23 15:15:00,10.43,10.48,10.43,10.47,121200.0,8.8336,8.8759,8.8336,8.8675,121200.0
2010-06-23 15:20:00,10.46,10.48,10.43,10.47,86100.0,8.859,8.8759,8.8336,8.8675,86100.0
2010-06-23 15:25:00,10.47,10.51,10.45,10.47,90200.0,8.8675,8.9014,8.8505,8.8675,90200.0
2010-06-23 15:30:00,10.48,10.49,10.43,10.45,147000.0,8.8759,8.8844,8.8336,8.8505,147000.0
2010-06-23 15:35:00,10.46,10.51,10.45,10.51,126600.0,8.859,8.9014,8.8505,8.9014,126600.0
2010-06-23 15:40:00,10.5,10.53,10.47,10.52,188400.0,8.8929,8.9183,8.8675,8.9098,188400.0
2010-06-23 15:45:00,10.52,10.52,10.47,10.49,194800.0,8.9098,8.9098,8.8675,8.8844,194800.0
2010-06-23 15:50:00,10.49,10.51,10.47,10.5,221800.0,8.8844,8.9014,8.8675,8.8929,221800.0
2010-06-23 15:55:00,10.49,10.5,10.46,10.48,320200.0,8.8844,8.8929,8.859,8.8759,320200.0
2010-06-24 09:30:00,10.48,10.54,10.42,10.48,130300.0,8.8759,8.9268,8.8251,8.8759,130300.0
2010-06-24 09:35:00,10.48,10.5,10.35,10.37,119800.0,8.8759,8.8929,8.7658,8.7828,119800.0
2010-06-24 09:40:00,10.37,10.49,10.36,10.42,153200.0,8.7828,8.8844,8.7743,8.8251,153200.0
2010-06-24 09:45:00,10.42,10.43,10.37,10.39,76200.0,8.8251,8.8336,8.7828,8.7997,76200.0
2010-06-24 09:50:00,10.39,10.51,10.38,10.47,189500.0,8.7997,8.9014,8.7913,8.8675,189500.0
2010-06-24 09:55:00,10.47,10.48,10.38,10.38,133500.0,8.8675,8.8759,8.7913,8.7913,133500.0
2010-06-24 10:00:00,10.38,10.48,10.38,10.44,149400.0,8.7913,8.8759,8.7913,8.8421,149400.0
2010-06-24 10:05:00,10.45,10.5,10.42,10.5,106900.0,8.8505,8.8929,8.8251,8.8929,106900.0
2010-06-24 10:10:00,10.5,10.52,10.45,10.48,174200.0,8.8929,8.9098,8.8505,8.8759,174200.0
2010-06-24 10:15:00,10.47,10.48,10.45,10.47,44000.0,8.8675,8.8759,8.8505,8.8675,44000.0
2010-06-24 10:20:00,10.48,10.55,10.48,10.53,97100.0,8.8759,8.9352,8.8759,8.9183,97100.0
2010-06-24 10:25:00,10.52,10.55,10.5,10.5,92500.0,8.9098,8.9352,8.8929,8.8929,92500.0
2010-06-24 10:30:00,10.51,10.51,10.45,10.45,64800.0,8.9014,8.9014,8.8505,8.8505,64800.0
2010-06-24 10:35:00,10.46,10.46,10.41,10.44,297000.0,8.859,8.859,8.8167,8.8421,297000.0
2010-06-24 10:40:00,10.43,10.44,10.35,10.35,146400.0,8.8336,8.8421,8.7658,8.7658,146400.0
2010-06-24 10:45:00,10.36,10.4,10.31,10.38,187100.0,8.7743,8.8082,8.732,8.7913,187100.0
2010-06-24 10:50:00,10.38,10.4,10.31,10.31,137600.0,8.7913,8.8082,8.732,8.732,137600.0
2010-06-24 10:55:00,10.31,10.36,10.31,10.35,122800.0,8.732,8.7743,8.732,8.7658,122800.0
2010-06-24 11:00:00,10.35,10.36,10.34,10.34,50800.0,8.7658,8.7743,8.7574,8.7574,50800.0
2010-06-24 11:05:00,10.34,10.36,10.29,10.34,167400.0,8.7574,8.7743,8.715,8.7574,167400.0
2010-06-24 11:10:00,10.34,10.42,10.33,10.41,156800.0,8.7574,8.8251,8.7489,8.8167,156800.0
2010-06-24 11:15:00,10.41,10.44,10.4,10.44,90600.0,8.8167,8.8421,8.8082,8.8421,90600.0
2010-06-24 11:20:00,10.44,10.46,10.41,10.46,112200.0,8.8421,8.859,8.8167,8.859,112200.0
2010-06-24 11:25:00,10.46,10.48,10.45,10.46,41100.0,8.859,8.8759,8.8505,8.859,41100.0
2010-06-24 11:30:00,10.46,10.47,10.4,10.4,40500.0,8.859,8.8675,8.8082,8.8082,40500.0
2010-06-24 11:35:00,10.4,10.41,10.39,10.4,21600.0,8.8082,8.8167,8.7997,8.8082,21600.0
2010-06-24 11:40:00,10.4,10.43,10.4,10.41,55600.0,8.8082,8.8336,8.8082,8.8167,55600.0
2010-06-24 11:45:00,10.41,10.43,10.41,10.43,52400.0,8.8167,8.8336,8.8167,8.8336,52400.0
2010-06-24 11:50:00,10.44,10.44,10.38,10.41,67300.0,8.8421,8.8421,8.7913,8.8167,67300.0
2010-06-24 11:55:00,10.41,10.45,10.4,10.45,74600.0,8.8167,8.8505,8.8082,8.8505,74600.0
2010-06-24 12:00:00,10.45,10.5,10.45,10.5,65300.0,8.8505,8.8929,8.8505,8.8929,65300.0
2010-06-24 12:05:00,10.5,10.5,10.48,10.48,44300.0,8.8929,8.8929,8.8759,8.8759,44300.0
2010-06-24 12:10:00,10.49,10.49,10.48,10.48,18700.0,8.8844,8.8844,8.8759,8.8759,18700.0
2010-06-24 12:15:00,10.48,10.49,10.46,10.46,18400.0,8.8759,8.8844,8.859,8.859,18400.0
2010-06-24 12:20:00,10.47,10.47,10.46,10.47,1900.0,8.8675,8.8675,8.859,8.8675,1900.0
2010-06-24 12:25:00,10.47,10.47,10.45,10.47,43700.0,8.8675,8.8675,8.8505,8.8675,43700.0
2010-06-24 12:30:00,10.46,10.47,10.46,10.47,53600.0,8.859,8.8675,8.859,8.8675,53600.0
2010-06-24 12:35:00,10.46,10.47,10.45,10.46,54300.0,8.859,8.8675,8.8505,8.859,54300.0
2010-06-24 12:40:00,10.45,10.47,10.44,10.44,35300.0,8.8505,8.8675,8.8421,8.8421,35300.0
2010-06-24 12:45:00,10.44,10.45,10.43,10.44,53200.0,8.8421,8.8505,8.8336,8.8421,53200.0
2010-06-24 12:50:00,10.44,10.45,10.44,10.45,25000.0,8.8421,8.8505,8.8421,8.8505,25000.0
2010-06-24 12:55:00,10.45,10.5,10.45,10.5,50600.0,8.8505,8.8929,8.8505,8.8929,50600.0
2010-06-24 13:00:00,10.49,10.54,10.48,10.52,136100.0,8.8844,8.9268,8.8759,8.9098,136100.0
2010-06-24 13:05:00,10.52,10.55,10.52,10.55,86400.0,8.9098,8.9352,8.9098,8.9352,86400.0
2010-06-24 13:10:00,10.55,10.62,10.55,10.62,81300.0,8.9352,8.9945,8.9352,8.9945,81300.0
2010-06-24 13:15:00,10.62,10.65,10.61,10.63,170500.0,8.9945,9.0199,8.9861,9.003,170500.0
2010-06-24 13:20:00,10.63,10.66,10.63,10.64,107400.0,9.003,9.0284,9.003,9.0115,107400.0
2010-06-24 13:25:00,10.64,10.65,10.62,10.63,57100.0,9.0115,9.0199,8.9945,9.003,57100.0
2010-06-24 13:30:00,10.62,10.69,10.62,10.69,115800.0,8.9945,9.0538,8.9945,9.0538,115800.0
2010-06-24 13:35:00,10.69,10.72,10.69,10.71,94700.0,9.0538,9.0792,9.0538,9.0707,94700.0
2010-06-24 13:40:00,10.7,10.71,10.68,10.69,103800.0,9.0623,9.0707,9.0453,9.0538,103800.0
2010-06-24 13:45:00,10.69,10.7,10.68,10.7,61700.0,9.0538,9.0623,9.0453,9.0623,61700.0
2010-06-24 13:50:00,10.7,10.72,10.69,10.7,103400.0,9.0623,9.0792,9.0538,9.0623,103400.0
2010-06-24 13:55:00,10.7,10.72,10.7,10.71,82700.0,9.0623,9.0792,9.0623,9.0707,82700.0
2010-06-24 14:00:00,10.72,10.72,10.67,10.67,103400.0,9.0792,9.0792,9.0369,9.0369,103400.0
2010-06-24 14:05:00,10.66,10.74,10.66,10.74,262000.0,9.0284,9.0962,9.0284,9.0962,262000.0
2010-06-24 14:10:00,10.74,10.74,10.7,10.71,122900.0,9.0962,9.0962,9.0623,9.0707,122900.0
2010-06-24 14:15:00,10.7,10.73,10.7,10.73,114600.0,9.0623,9.0877,9.0623,9.0877,114600.0
2010-06-24 14:20:00,10.73,10.74,10.72,10.73,155000.0,9.0877,9.0962,9.0792,9.0877,155000.0
2010-06-24 14:25:00,10.73,10.76,10.73,10.76,121000.0,9.0877,9.1131,9.0877,9.1131,121000.0
2010-06-24 14:30:00,10.75,10.76,10.7,10.7,89900.0,9.1046,9.1131,9.0623,9.0623,89900.0
2010-06-24 14:35:00,10.7,10.71,10.65,10.66,99700.0,9.0623,9.0707,9.0199,9.0284,99700.0
2010-06-24 14:40:00,10.65,10.69,10.64,10.69,132900.0,9.0199,9.0538,9.0115,9.0538,132900.0
2010-06-24 14:45:00,10.68,10.71,10.68,10.69,201100.0,9.0453,9.0707,9.0453,9.0538,201100.0
2010-06-24 14:50:00,10.7,10.7,10.66,10.67,87000.0,9.0623,9.0623,9.0284,9.0369,87000.0
2010-06-24 14:55:00,10.66,10.67,10.61,10.63,75300.0,9.0284,9.0369,8.9861,9.003,75300.0
2010-06-24 15:00:00,10.63,10.66,10.62,10.63,95000.0,9.003,9.0284,8.9945,9.003,95000.0
2010-06-24 15:05:00,10.63,10.64,10.58,10.59,49900.0,9.003,9.0115,8.9606,8.9691,49900.0
2010-06-24 15:10:00,10.58,10.59,10.53,10.56,141200.0,8.9606,8.9691,8.9183,8.9437,141200.0
2010-06-24 15:15:00,10.55,10.58,10.54,10.56,183500.0,8.9352,8.9606,8.9268,8.9437,183500.0
2010-06-24 15:20:00,10.55,10.58,10.53,10.56,195700.0,8.9352,8.9606,8.9183,8.9437,195700.0
2010-06-24 15:25:00,10.56,10.63,10.55,10.59,179700.0,8.9437,9.003,8.9352,8.9691,179700.0
2010-06-24 15:30:00,10.59,10.59,10.56,10.56,145500.0,8.9691,8.9691,8.9437,8.9437,145500.0
2010-06-24 15:35:00,10.56,10.62,10.56,10.59,234400.0,8.9437,8.9945,8.9437,8.9691,234400.0
2010-06-24 15:40:00,10.59,10.61,10.57,10.59,227300.0,8.9691,8.9861,8.9522,8.9691,227300.0
2010-06-24 15:45:00,10.59,10.6,10.55,10.58,445400.0,8.9691,8.9776,8.9352,8.9606,445400.0
2010-06-24 15:50:00,10.58,10.59,10.54,10.59,397800.0,8.9606,8.9691,8.9268,8.9691,397800.0
2010-06-24 15:55:00,10.58,10.6,10.55,10.58,971600.0,8.9606,8.9776,8.9352,8.9606,971600.0
2010-06-25 09:30:00,10.57,10.57,10.4,10.4,109600.0,8.9522,8.9522,8.8082,8.8082,109600.0
2010-06-25 09:35:00,10.4,10.5,10.38,10.48,186000.0,8.8082,8.8929,8.7913,8.8759,186000.0
2010-06-25 09:40:00,10.47,10.47,10.39,10.39,221000.0,8.8675,8.8675,8.7997,8.7997,221000.0
2010-06-25 09:45:00,10.4,10.4,10.35,10.37,161900.0,8.8082,8.8082,8.7658,8.7828,161900.0
2010-06-25 09:50:00,10.36,10.36,10.29,10.31,147100.0,8.7743,8.7743,8.715,8.732,147100.0
2010-06-25 09:55:00,10.31,10.38,10.31,10.36,165700.0,8.732,8.7913,8.732,8.7743,165700.0
2010-06-25 10:00:00,10.36,10.43,10.35,10.4,113200.0,8.7743,8.8336,8.7658,8.8082,113200.0
2010-06-25 10:05:00,10.4,10.41,10.38,10.41,125900.0,8.8082,8.8167,8.7913,8.8167,125900.0
2010-06-25 10:10:00,10.41,10.42,10.37,10.38,110100.0,8.8167,8.8251,8.7828,8.7913,110100.0
2010-06-25 10:15:00,10.38,10.39,10.31,10.31,74000.0,8.7913,8.7997,8.732,8.732,74000.0
2010-06-25 10:20:00,10.32,10.32,10.26,10.26,57000.0,8.7404,8.7404,8.6896,8.6896,57000.0
2010-06-25 10:25:00,10.26,10.31,10.26,10.31,69500.0,8.6896,8.732,8.6896,8.732,69500.0
2010-06-25 10:30:00,10.31,10.32,10.3,10.32,44600.0,8.732,8.7404,8.7235,8.7404,44600.0
2010-06-25 10:35:00,10.32,10.34,10.29,10.31,59500.0,8.7404,8.7574,8.715,8.732,59500.0
2010-06-25 10:40:00,10.3,10.35,10.3,10.35,41700.0,8.7235,8.7658,8.7235,8.7658,41700.0
2010-06-25 10:45:00,10.35,10.36,10.33,10.33,57300.0,8.7658,8.7743,8.7489,8.7489,57300.0
2010-06-25 10:50:00,10.33,10.33,10.27,10.28,127900.0,8.7489,8.7489,8.6981,8.7066,127900.0
2010-06-25 10:55:00,10.28,10.37,10.27,10.34,168700.0,8.7066,8.7828,8.6981,8.7574,168700.0
2010-06-25 11:00:00,10.34,10.39,10.34,10.38,178400.0,8.7574,8.7997,8.7574,8.7913,178400.0
2010-06-25 11:05:00,10.39,10.41,10.38,10.39,93100.0,8.7997,8.8167,8.7913,8.7997,93100.0
2010-06-25 11:10:00,10.38,10.38,10.33,10.33,55300.0,8.7913,8.7913,8.7489,8.7489,55300.0
2010-06-25 11:15:00,10.33,10.33,10.32,10.33,21400.0,8.7489,8.7489,8.7404,8.7489,21400.0
2010-06-25 11:20:00,10.33,10.34,10.31,10.33,62000.0,8.7489,8.7574,8.732,8.7489,62000.0
2010-06-25 11:25:00,10.33,10.38,10.32,10.37,49200.0,8.7489,8.7913,8.7404,8.7828,49200.0
2010-06-25 11:30:00,10.38,10.39,10.37,10.37,60700.0,8.7913,8.7997,8.7828,8.7828,60700.0
2010-06-25 11:35:00,10.37,10.39,10.37,10.38,107300.0,8.7828,8.7997,8.7828,8.7913,107300.0
2010-06-25 11:40:00,10.38,10.39,10.35,10.35,47900.0,8.7913,8.7997,8.7658,8.7658,47900.0
2010-06-25 11:45:00,10.35,10.4,10.35,10.4,39600.0,8.7658,8.8082,8.7658,8.8082,39600.0
2010-06-25 11:50:00,10.4,10.42,10.39,10.39,60500.0,8.8082,8.8251,8.7997,8.7997,60500.0
2010-06-25 11:55:00,10.39,10.4,10.37,10.37,19800.0,8.7997,8.8082,8.7828,8.7828,19800.0
2010-06-25 12:00:00,10.37,10.38,10.36,10.37,25700.0,8.7828,8.7913,8.7743,8.7828,25700.0
2010-06-25 12:05:00,10.38,10.38,10.36,10.36,16400.0,8.7913,8.7913,8.7743,8.7743,16400.0
2010-06-25 12:10:00,10.36,10.36,10.35,10.35,45100.0,8.7743,8.7743,8.7658,8.7658,45100.0
2010-06-25 12:15:00,10.35,10.37,10.35,10.37,90200.0,8.7658,8.7828,8.7658,8.7828,90200.0
2010-06-25 12:20:00,10.36,10.4,10.36,10.39,25800.0,8.7743,8.8082,8.7743,8.7997,25800.0
2010-06-25 12:25:00,10.39,10.4,10.38,10.39,38400.0,8.7997,8.8082,8.7913,8.7997,38400.0
2010-06-25 12:30:00,10.39,10.42,10.39,10.42,66400.0,8.7997,8.8251,8.7997,8.8251,66400.0
2010-06-25 12:35:00,10.41,10.44,10.41,10.44,37900.0,8.8167,8.8421,8.8167,8.8421,37900.0
2010-06-25 12:40:00,10.44,10.46,10.43,10.45,107900.0,8.8421,8.859,8.8336,8.8505,107900.0
2010-06-25 12:45:00,10.45,10.46,10.44,10.45,25100.0,8.8505,8.859,8.8421,8.8505,25100.0
2010-06-25 12:50:00,10.45,10.45,10.39,10.39,54800.0,8.8505,8.8505,8.7997,8.7997,54800.0
2010-06-25 12:55:00,10.39,10.42,10.39,10.42,33900.0,8.7997,8.8251,8.7997,8.8251,33900.0
2010-06-25 13:00:00,10.42,10.46,10.41,10.46,29600.0,8.8251,8.859,8.8167,8.859,29600.0
2010-06-25 13:05:00,10.46,10.48,10.45,10.48,51300.0,8.859,8.8759,8.8505,8.8759,51300.0
2010-06-25 13:10:00,10.47,10.5,10.46,10.48,153600.0,8.8675,8.8929,8.859,8.8759,153600.0
2010-06-25 13:15:00,10.48,10.51,10.48,10.49,78900.0,8.8759,8.9014,8.8759,8.8844,78900.0
2010-06-25 13:20:00,10.49,10.5,10.49,10.49,4800.0,8.8844,8.8929,8.8844,8.8844,4800.0
2010-06-25 13:25:00,10.49,10.53,10.49,10.52,43600.0,8.8844,8.9183,8.8844,8.9098,43600.0
2010-06-25 13:30:00,10.52,10.54,10.52,10.54,101800.0,8.9098,8.9268,8.9098,8.9268,101800.0
2010-06-25 13:35:00,10.53,10.56,10.51,10.51,128000.0,8.9183,8.9437,8.9014,8.9014,128000.0
2010-06-25 13:40:00,10.51,10.51,10.46,10.46,184700.0,8.9014,8.9014,8.859,8.859,184700.0
2010-06-25 13:45:00,10.47,10.47,10.44,10.46,58300.0,8.8675,8.8675,8.8421,8.859,58300.0
2010-06-25 13:50:00,10.45,10.46,10.44,10.44,36900.0,8.8505,8.859,8.8421,8.8421,36900.0
2010-06-25 13:55:00,10.44,10.46,10.44,10.45,31500.0,8.8421,8.859,8.8421,8.8505,31500.0
2010-06-25 14:00:00,10.45,10.46,10.45,10.45,35500.0,8.8505,8.859,8.8505,8.8505,35500.0
2010-06-25 14:05:00,10.45,10.46,10.44,10.44,143100.0,8.8505,8.859,8.8421,8.8421,143100.0
2010-06-25 14:10:00,10.44,10.47,10.44,10.46,40100.0,8.8421,8.8675,8.8421,8.859,40100.0
2010-06-25 14:15:00,10.47,10.49,10.46,10.49,35300.0,8.8675,8.8844,8.859,8.8844,35300.0
2010-06-25 14:20:00,10.49,10.49,10.46,10.47,45900.0,8.8844,8.8844,8.859,8.8675,45900.0
2010-06-25 14:25:00,10.47,10.48,10.46,10.48,45200.0,8.8675,8.8759,8.859,8.8759,45200.0
2010-06-25 14:30:00,10.47,10.5,10.46,10.5,89400.0,8.8675,8.8929,8.859,8.8929,89400.0
2010-06-25 14:35:00,10.5,10.5,10.48,10.48,53400.0,8.8929,8.8929,8.8759,8.8759,53400.0
2010-06-25 14:40:00,10.49,10.51,10.48,10.5,50900.0,8.8844,8.9014,8.8759,8.8929,50900.0
2010-06-25 14:45:00,10.5,10.51,10.48,10.49,85300.0,8.8929,8.9014,8.8759,8.8844,85300.0
2010-06-25 14:50:00,10.49,10.51,10.49,10.5,28900.0,8.8844,8.9014,8.8844,8.8929,28900.0
2010-06-25 14:55:00,10.5,10.51,10.49,10.5,83000.0,8.8929,8.9014,8.8844,8.8929,83000.0
2010-06-25 15:00:00,10.5,10.51,10.48,10.5,65100.0,8.8929,8.9014,8.8759,8.8929,65100.0
2010-06-25 15:05:00,10.51,10.51,10.48,10.51,45800.0,8.9014,8.9014,8.8759,8.9014,45800.0
2010-06-25 15:10:00,10.51,10.51,10.5,10.51,27400.0,8.9014,8.9014,8.8929,8.9014,27400.0
2010-06-25 15:15:00,10.5,10.51,10.45,10.46,76500.0,8.8929,8.9014,8.8505,8.859,76500.0
2010-06-25 15:20:00,10.47,10.49,10.46,10.49,45400.0,8.8675,8.8844,8.859,8.8844,45400.0
2010-06-25 15:25:00,10.48,10.49,10.48,10.49,33100.0,8.8759,8.8844,8.8759,8.8844,33100.0
2010-06-25 15:30:00,10.49,10.52,10.48,10.52,127700.0,8.8844,8.9098,8.8759,8.9098,127700.0
2010-06-25 15:35:00,10.51,10.52,10.49,10.49,186100.0,8.9014,8.9098,8.8844,8.8844,186100.0
2010-06-25 15:40:00,10.5,10.5,10.47,10.48,132100.0,8.8929,8.8929,8.8675,8.8759,132100.0
2010-06-25 15:45:00,10.48,10.5,10.46,10.5,183800.0,8.8759,8.8929,8.859,8.8929,183800.0
2010-06-25 15:50:00,10.5,10.5,10.45,10.46,222500.0,8.8929,8.8929,8.8505,8.859,222500.0
2010-06-25 15:55:00,10.46,10.51,10.45,10.48,487600.0,8.859,8.9014,8.8505,8.8759,487600.0
2010-06-28 09:30:00,10.5,10.59,10.5,10.51,56400.0,8.8929,8.9691,8.8929,8.9014,56400.0
2010-06-28 09:35:00,10.51,10.54,10.49,10.54,95700.0,8.9014,8.9268,8.8844,8.9268,95700.0
2010-06-28 09:40:00,10.54,10.56,10.52,10.54,275100.0,8.9268,8.9437,8.9098,8.9268,275100.0
2010-06-28 09:45:00,10.55,10.56,10.51,10.52,195500.0,8.9352,8.9437,8.9014,8.9098,195500.0
2010-06-28 09:50:00,10.52,10.56,10.52,10.53,45400.0,8.9098,8.9437,8.9098,8.9183,45400.0
2010-06-28 09:55:00,10.52,10.52,10.46,10.52,54000.0,8.9098,8.9098,8.859,8.9098,54000.0
2010-06-28 10:00:00,10.52,10.55,10.52,10.53,33700.0,8.9098,8.9352,8.9098,8.9183,33700.0
2010-06-28 10:05:00,10.53,10.53,10.43,10.45,91800.0,8.9183,8.9183,8.8336,8.8505,91800.0
2010-06-28 10:10:00,10.44,10.45,10.43,10.44,181100.0,8.8421,8.8505,8.8336,8.8421,181100.0
2010-06-28 10:15:00,10.44,10.45,10.43,10.44,49400.0,8.8421,8.8505,8.8336,8.8421,49400.0
2010-06-28 10:20:00,10.44,10.44,10.41,10.44,55900.0,8.8421,8.8421,8.8167,8.8421,55900.0
2010-06-28 10:25:00,10.44,10.46,10.43,10.44,185700.0,8.8421,8.859,8.8336,8.8421,185700.0
2010-06-28 10:30:00,10.44,10.45,10.41,10.42,50200.0,8.8421,8.8505,8.8167,8.8251,50200.0
2010-06-28 10:35:00,10.42,10.44,10.4,10.41,83300.0,8.8251,8.8421,8.8082,8.8167,83300.0
2010-06-28 10:40:00,10.41,10.45,10.41,10.44,41500.0,8.8167,8.8505,8.8167,8.8421,41500.0
2010-06-28 10:45:00,10.44,10.45,10.43,10.45,166900.0,8.8421,8.8505,8.8336,8.8505,166900.0
2010-06-28 10:50:00,10.44,10.46,10.44,10.45,18700.0,8.8421,8.859,8.8421,8.8505,18700.0
2010-06-28 10:55:00,10.46,10.46,10.44,10.45,62300.0,8.859,8.859,8.8421,8.8505,62300.0
2010-06-28 11:00:00,10.45,10.49,10.44,10.49,49000.0,8.8505,8.8844,8.8421,8.8844,49000.0
2010-06-28 11:05:00,10.49,10.53,10.49,10.51,154800.0,8.8844,8.9183,8.8844,8.9014,154800.0
2010-06-28 11:10:00,10.52,10.53,10.51,10.52,64800.0,8.9098,8.9183,8.9014,8.9098,64800.0
2010-06-28 11:15:00,10.52,10.52,10.47,10.47,56900.0,8.9098,8.9098,8.8675,8.8675,56900.0
2010-06-28 11:20:00,10.48,10.48,10.42,10.42,372800.0,8.8759,8.8759,8.8251,8.8251,372800.0
2010-06-28 11:25:00,10.42,10.46,10.42,10.45,61500.0,8.8251,8.859,8.8251,8.8505,61500.0
2010-06-28 11:30:00,10.45,10.46,10.45,10.45,47500.0,8.8505,8.859,8.8505,8.8505,47500.0
2010-06-28 11:35:00,10.46,10.47,10.44,10.45,161900.0,8.859,8.8675,8.8421,8.8505,161900.0
2010-06-28 11:40:00,10.44,10.47,10.43,10.44,127700.0,8.8421,8.8675,8.8336,8.8421,127700.0
2010-06-28 11:45:00,10.43,10.46,10.43,10.45,57700.0,8.8336,8.859,8.8336,8.8505,57700.0
2010-06-28 11:50:00,10.45,10.47,10.44,10.44,48100.0,8.8505,8.8675,8.8421,8.8421,48100.0
2010-06-28 11:55:00,10.45,10.46,10.43,10.46,38800.0,8.8505,8.859,8.8336,8.859,38800.0
2010-06-28 12:00:00,10.46,10.46,10.44,10.45,84700.0,8.859,8.859,8.8421,8.8505,84700.0
2010-06-28 12:05:00,10.44,10.45,10.42,10.44,59900.0,8.8421,8.8505,8.8251,8.8421,59900.0
2010-06-28 12:10:00,10.45,10.46,10.44,10.45,42100.0,8.8505,8.859,8.8421,8.8505,42100.0
2010-06-28 12:15:00,10.45,10.45,10.43,10.45,67900.0,8.8505,8.8505,8.8336,8.8505,67900.0
2010-06-28 12:20:00,10.45,10.48,10.45,10.47,60100.0,8.8505,8.8759,8.8505,8.8675,60100.0
2010-06-28 12:25:00,10.48,10.5,10.47,10.49,20100.0,8.8759,8.8929,8.8675,8.8844,20100.0
2010-06-28 12:30:00,10.5,10.51,10.48,10.49,23000.0,8.8929,8.9014,8.8759,8.8844,23000.0
2010-06-28 12:35:00,10.48,10.5,10.46,10.47,56300.0,8.8759,8.8929,8.859,8.8675,56300.0
2010-06-28 12:40:00,10.46,10.5,10.46,10.49,31300.0,8.859,8.8929,8.859,8.8844,31300.0
2010-06-28 12:45:00,10.49,10.51,10.47,10.51,38700.0,8.8844,8.9014,8.8675,8.9014,38700.0
2010-06-28 12:50:00,10.51,10.52,10.49,10.51,52900.0,8.9014,8.9098,8.8844,8.9014,52900.0
2010-06-28 12:55:00,10.51,10.52,10.5,10.52,22600.0,8.9014,8.9098,8.8929,8.9098,22600.0
2010-06-28 13:00:00,10.52,10.52,10.49,10.5,49200.0,8.9098,8.9098,8.8844,8.8929,49200.0
2010-06-28 13:05:00,10.5,10.5,10.48,10.48,19900.0,8.8929,8.8929,8.8759,8.8759,19900.0
2010-06-28 13:10:00,10.48,10.48,10.45,10.45,56600.0,8.8759,8.8759,8.8505,8.8505,56600.0
2010-06-28 13:15:00,10.45,10.46,10.45,10.46,23300.0,8.8505,8.859,8.8505,8.859,23300.0
2010-06-28 13:20:00,10.45,10.46,10.45,10.45,12400.0,8.8505,8.859,8.8505,8.8505,12400.0
2010-06-28 13:25:00,10.46,10.46,10.44,10.45,25600.0,8.859,8.859,8.8421,8.8505,25600.0
2010-06-28 13:30:00,10.45,10.45,10.42,10.44,38000.0,8.8505,8.8505,8.8251,8.8421,38000.0
2010-06-28 13:35:00,10.44,10.44,10.42,10.44,68200.0,8.8421,8.8421,8.8251,8.8421,68200.0
2010-06-28 13:40:00,10.44,10.44,10.43,10.44,22200.0,8.8421,8.8421,8.8336,8.8421,22200.0
2010-06-28 13:45:00,10.44,10.45,10.43,10.44,29100.0,8.8421,8.8505,8.8336,8.8421,29100.0
2010-06-28 13:50:00,10.44,10.45,10.44,10.44,12400.0,8.8421,8.8505,8.8421,8.8421,12400.0
2010-06-28 13:55:00,10.44,10.45,10.44,10.44,20900.0,8.8421,8.8505,8.8421,8.8421,20900.0
2010-06-28 14:00:00,10.45,10.45,10.42,10.43,50200.0,8.8505,8.8505,8.8251,8.8336,50200.0
2010-06-28 14:05:00,10.43,10.45,10.42,10.44,58600.0,8.8336,8.8505,8.8251,8.8421,58600.0
2010-06-28 14:10:00,10.44,10.45,10.44,10.44,27000.0,8.8421,8.8505,8.8421,8.8421,27000.0
2010-06-28 14:15:00,10.45,10.46,10.44,10.44,76100.0,8.8505,8.859,8.8421,8.8421,76100.0
2010-06-28 14:20:00,10.44,10.44,10.41,10.42,157800.0,8.8421,8.8421,8.8167,8.8251,157800.0
2010-06-28 14:25:00,10.41,10.44,10.4,10.41,190800.0,8.8167,8.8421,8.8082,8.8167,190800.0
2010-06-28 14:30:00,10.4,10.41,10.39,10.4,62300.0,8.8082,8.8167,8.7997,8.8082,62300.0
2010-06-28 14:35:00,10.4,10.43,10.4,10.42,102200.0,8.8082,8.8336,8.8082,8.8251,102200.0
2010-06-28 14:40:00,10.42,10.43,10.41,10.41,142500.0,8.8251,8.8336,8.8167,8.8167,142500.0
2010-06-28 14:45:00,10.42,10.42,10.39,10.4,100900.0,8.8251,8.8251,8.7997,8.8082,100900.0
2010-06-28 14:50:00,10.4,10.41,10.39,10.4,121900.0,8.8082,8.8167,8.7997,8.8082,121900.0
2010-06-28 14:55:00,10.4,10.41,10.39,10.4,151100.0,8.8082,8.8167,8.7997,8.8082,151100.0
2010-06-28 15:00:00,10.41,10.42,10.37,10.37,169000.0,8.8167,8.8251,8.7828,8.7828,169000.0
2010-06-28 15:05:00,10.37,10.4,10.37,10.39,61900.0,8.7828,8.8082,8.7828,8.7997,61900.0
2010-06-28 15:10:00,10.39,10.39,10.36,10.36,84800.0,8.7997,8.7997,8.7743,8.7743,84800.0
2010-06-28 15:15:00,10.36,10.37,10.36,10.36,183500.0,8.7743,8.7828,8.7743,8.7743,183500.0
2010-06-28 15:20:00,10.37,10.37,10.34,10.34,103100.0,8.7828,8.7828,8.7574,8.7574,103100.0
2010-06-28 15:25:00,10.35,10.35,10.29,10.3,249000.0,8.7658,8.7658,8.715,8.7235,249000.0
2010-06-28 15:30:00,10.3,10.34,10.29,10.32,373800.0,8.7235,8.7574,8.715,8.7404,373800.0
2010-06-28 15:35:00,10.31,10.37,10.31,10.37,135800.0,8.732,8.7828,8.732,8.7828,135800.0
2010-06-28 15:40:00,10.36,10.39,10.36,10.39,221600.0,8.7743,8.7997,8.7743,8.7997,221600.0
2010-06-28 15:45:00,10.39,10.4,10.36,10.38,364700.0,8.7997,8.8082,8.7743,8.7913,364700.0
2010-06-28 15:50:00,10.37,10.38,10.34,10.34,187500.0,8.7828,8.7913,8.7574,8.7574,187500.0
2010-06-28 15:55:00,10.34,10.37,10.34,10.35,451800.0,8.7574,8.7828,8.7574,8.7658,451800.0
2010-06-29 09:30:00,10.18,10.39,10.17,10.23,173700.0,8.6219,8.7997,8.6134,8.6642,173700.0
2010-06-29 09:35:00,10.22,10.26,10.19,10.21,108800.0,8.6557,8.6896,8.6303,8.6473,108800.0
2010-06-29 09:40:00,10.2,10.22,10.13,10.16,108900.0,8.6388,8.6557,8.5795,8.6049,108900.0
2010-06-29 09:45:00,10.16,10.18,10.13,10.13,201700.0,8.6049,8.6219,8.5795,8.5795,201700.0
2010-06-29 09:50:00,10.13,10.16,10.1,10.16,131600.0,8.5795,8.6049,8.5541,8.6049,131600.0
2010-06-29 09:55:00,10.16,10.16,10.13,10.14,98000.0,8.6049,8.6049,8.5795,8.588,98000.0
2010-06-29 10:00:00,10.14,10.14,10.08,10.08,262600.0,8.588,8.588,8.5372,8.5372,262600.0
2010-06-29 10:05:00,10.08,10.1,10.06,10.09,119600.0,8.5372,8.5541,8.5202,8.5456,119600.0
2010-06-29 10:10:00,10.09,10.12,10.07,10.09,104700.0,8.5456,8.571,8.5287,8.5456,104700.0
2010-06-29 10:15:00,10.09,10.09,10.05,10.07,46600.0,8.5456,8.5456,8.5118,8.5287,46600.0
2010-06-29 10:20:00,10.06,10.09,10.05,10.06,80400.0,8.5202,8.5456,8.5118,8.5202,80400.0
2010-06-29 10:25:00,10.06,10.06,10.02,10.03,214000.0,8.5202,8.5202,8.4864,8.4948,214000.0
2010-06-29 10:30:00,10.03,10.06,10.03,10.03,54000.0,8.4948,8.5202,8.4948,8.4948,54000.0
2010-06-29 10:35:00,10.03,10.08,10.03,10.06,153100.0,8.4948,8.5372,8.4948,8.5202,153100.0
2010-06-29 10:40:00,10.07,10.1,10.05,10.09,65900.0,8.5287,8.5541,8.5118,8.5456,65900.0
2010-06-29 10:45:00,10.09,10.12,10.07,10.1,230100.0,8.5456,8.571,8.5287,8.5541,230100.0
2010-06-29 10:50:00,10.1,10.11,10.07,10.1,82500.0,8.5541,8.5626,8.5287,8.5541,82500.0
2010-06-29 10:55:00,10.1,10.15,10.1,10.13,66500.0,8.5541,8.5965,8.5541,8.5795,66500.0
2010-06-29 11:00:00,10.14,10.14,10.11,10.11,16100.0,8.588,8.588,8.5626,8.5626,16100.0
2010-06-29 11:05:00,10.11,10.11,10.08,10.08,25000.0,8.5626,8.5626,8.5372,8.5372,25000.0
2010-06-29 11:10:00,10.08,10.14,10.07,10.1,88000.0,8.5372,8.588,8.5287,8.5541,88000.0
2010-06-29 11:15:00,10.1,10.11,10.07,10.07,37100.0,8.5541,8.5626,8.5287,8.5287,37100.0
2010-06-29 11:20:00,10.07,10.09,10.07,10.09,69700.0,8.5287,8.5456,8.5287,8.5456,69700.0
2010-06-29 11:25:00,10.08,10.1,10.04,10.06,49000.0,8.5372,8.5541,8.5033,8.5202,49000.0
2010-06-29 11:30:00,10.05,10.06,10.03,10.04,210800.0,8.5118,8.5202,8.4948,8.5033,210800.0
2010-06-29 11:35:00,10.04,10.06,10.04,10.05,71400.0,8.5033,8.5202,8.5033,8.5118,71400.0
2010-06-29 11:40:00,10.05,10.06,10.05,10.06,106100.0,8.5118,8.5202,8.5118,8.5202,106100.0
2010-06-29 11:45:00,10.07,10.08,10.05,10.07,68400.0,8.5287,8.5372,8.5118,8.5287,68400.0
2010-06-29 11:50:00,10.07,10.09,10.05,10.05,95600.0,8.5287,8.5456,8.5118,8.5118,95600.0
2010-06-29 11:55:00,10.05,10.07,10.05,10.06,50800.0,8.5118,8.5287,8.5118,8.5202,50800.0
2010-06-29 12:00:00,10.06,10.07,10.04,10.04,55500.0,8.5202,8.5287,8.5033,8.5033,55500.0
2010-06-29 12:05:00,10.03,10.07,10.03,10.06,63600.0,8.4948,8.5287,8.4948,8.5202,63600.0
2010-06-29 12:10:00,10.06,10.06,10.02,10.03,100800.0,8.5202,8.5202,8.4864,8.4948,100800.0
2010-06-29 12:15:00,10.03,10.06,10.01,10.02,293600.0,8.4948,8.5202,8.4779,8.4864,293600.0
2010-06-29 12:20:00,10.02,10.08,10.01,10.05,129600.0,8.4864,8.5372,8.4779,8.5118,129600.0
2010-06-29 12:25:00,10.07,10.09,10.02,10.02,144900.0,8.5287,8.5456,8.4864,8.4864,144900.0
2010-06-29 12:30:00,10.02,10.02,10.0,10.02,34400.0,8.4864,8.4864,8.4694,8.4864,34400.0
2010-06-29 12:35:00,10.02,10.03,10.0,10.0,17800.0,8.4864,8.4948,8.4694,8.4694,17800.0
2010-06-29 12:40:00,10.01,10.03,10.0,10.0,46400.0,8.4779,8.4948,8.4694,8.4694,46400.0
2010-06-29 12:45:00,10.0,10.02,10.0,10.01,48200.0,8.4694,8.4864,8.4694,8.4779,48200.0
2010-06-29 12:50:00,10.01,10.04,10.0,10.02,107700.0,8.4779,8.5033,8.4694,8.4864,107700.0
2010-06-29 12:55:00,10.02,10.03,10.01,10.01,12700.0,8.4864,8.4948,8.4779,8.4779,12700.0
2010-06-29 13:00:00,10.01,10.04,10.01,10.04,65900.0,8.4779,8.5033,8.4779,8.5033,65900.0
2010-06-29 13:05:00,10.04,10.04,10.01,10.02,34300.0,8.5033,8.5033,8.4779,8.4864,34300.0
2010-06-29 13:10:00,10.03,10.03,10.0,10.0,37700.0,8.4948,8.4948,8.4694,8.4694,37700.0
2010-06-29 13:15:00,10.01,10.01,10.0,10.0,24300.0,8.4779,8.4779,8.4694,8.4694,24300.0
2010-06-29 13:20:00,10.0,10.01,10.0,10.0,39000.0,8.4694,8.4779,8.4694,8.4694,39000.0
2010-06-29 13:25:00,10.0,10.01,9.98,10.0,52200.0,8.4694,8.4779,8.4525,8.4694,52200.0
2010-06-29 13:30:00,10.0,10.01,9.96,9.97,45300.0,8.4694,8.4779,8.4355,8.444,45300.0
2010-06-29 13:35:00,9.97,9.97,9.95,9.95,117500.0,8.444,8.444,8.4271,8.4271,117500.0
2010-06-29 13:40:00,9.95,9.99,9.95,9.99,79300.0,8.4271,8.4609,8.4271,8.4609,79300.0
2010-06-29 13:45:00,9.99,10.01,9.98,9.98,56400.0,8.4609,8.4779,8.4525,8.4525,56400.0
2010-06-29 13:50:00,9.99,9.99,9.93,9.93,57700.0,8.4609,8.4609,8.4101,8.4101,57700.0
2010-06-29 13:55:00,9.94,10.0,9.93,10.0,82600.0,8.4186,8.4694,8.4101,8.4694,82600.0
2010-06-29 14:00:00,9.99,9.99,9.96,9.98,92800.0,8.4609,8.4609,8.4355,8.4525,92800.0
2010-06-29 14:05:00,9.97,10.01,9.96,9.99,248000.0,8.444,8.4779,8.4355,8.4609,248000.0
2010-06-29 14:10:00,10.0,10.01,9.99,9.99,156800.0,8.4694,8.4779,8.4609,8.4609,156800.0
2010-06-29 14:15:00,10.0,10.0,9.98,9.99,45400.0,8.4694,8.4694,8.4525,8.4609,45400.0
2010-06-29 14:20:00,9.99,9.99,9.95,9.97,157700.0,8.4609,8.4609,8.4271,8.444,157700.0
2010-06-29 14:25:00,9.97,9.98,9.96,9.96,106100.0,8.444,8.4525,8.4355,8.4355,106100.0
2010-06-29 14:30:00,9.97,9.97,9.93,9.95,190100.0,8.444,8.444,8.4101,8.4271,190100.0
2010-06-29 14:35:00,9.95,9.96,9.94,9.95,60500.0,8.4271,8.4355,8.4186,8.4271,60500.0
2010-06-29 14:40:00,9.95,9.96,9.93,9.95,66000.0,8.4271,8.4355,8.4101,8.4271,66000.0
2010-06-29 14:45:00,9.95,9.95,9.93,9.94,43900.0,8.4271,8.4271,8.4101,8.4186,43900.0
2010-06-29 14:50:00,9.93,9.95,9.9,9.93,167700.0,8.4101,8.4271,8.3847,8.4101,167700.0
2010-06-29 14:55:00,9.93,9.94,9.9,9.9,70900.0,8.4101,8.4186,8.3847,8.3847,70900.0
2010-06-29 15:00:00,9.91,9.92,9.9,9.92,40000.0,8.3932,8.4017,8.3847,8.4017,40000.0
2010-06-29 15:05:00,9.92,9.95,9.91,9.92,91300.0,8.4017,8.4271,8.3932,8.4017,91300.0
2010-06-29 15:10:00,9.91,9.93,9.89,9.93,132100.0,8.3932,8.4101,8.3763,8.4101,132100.0
2010-06-29 15:15:00,9.93,9.95,9.91,9.91,243200.0,8.4101,8.4271,8.3932,8.3932,243200.0
2010-06-29 15:20:00,9.91,9.92,9.87,9.91,221800.0,8.3932,8.4017,8.3593,8.3932,221800.0
2010-06-29 15:25:00,9.9,9.9,9.86,9.86,146700.0,8.3847,8.3847,8.3508,8.3508,146700.0
2010-06-29 15:30:00,9.86,9.92,9.85,9.92,164600.0,8.3508,8.4017,8.3424,8.4017,164600.0
2010-06-29 15:35:00,9.91,9.95,9.9,9.91,283400.0,8.3932,8.4271,8.3847,8.3932,283400.0
2010-06-29 15:40:00,9.91,9.94,9.9,9.92,351100.0,8.3932,8.4186,8.3847,8.4017,351100.0
2010-06-29 15:45:00,9.91,9.92,9.86,9.88,224700.0,8.3932,8.4017,8.3508,8.3678,224700.0
2010-06-29 15:50:00,9.88,9.99,9.87,9.98,398700.0,8.3678,8.4609,8.3593,8.4525,398700.0
2010-06-29 15:55:00,9.99,10.0,9.95,9.96,750400.0,8.4609,8.4694,8.4271,8.4355,750400.0
2010-06-30 09:30:00,9.96,9.96,9.87,9.91,82000.0,8.4355,8.4355,8.3593,8.3932,82000.0
2010-06-30 09:35:00,9.91,9.99,9.9,9.96,53700.0,8.3932,8.4609,8.3847,8.4355,53700.0
2010-06-30 09:40:00,9.96,10.1,9.96,10.07,122600.0,8.4355,8.5541,8.4355,8.5287,122600.0
2010-06-30 09:45:00,10.06,10.11,10.04,10.05,78700.0,8.5202,8.5626,8.5033,8.5118,78700.0
2010-06-30 09:50:00,10.05,10.15,10.03,10.14,79200.0,8.5118,8.5965,8.4948,8.588,79200.0
2010-06-30 09:55:00,10.14,10.15,10.07,10.07,140200.0,8.588,8.5965,8.5287,8.5287,140200.0
2010-06-30 10:00:00,10.07,10.12,10.04,10.08,180000.0,8.5287,8.571,8.5033,8.5372,180000.0
2010-06-30 10:05:00,10.08,10.08,9.99,10.01,158000.0,8.5372,8.5372,8.4609,8.4779,158000.0
2010-06-30 10:10:00,10.01,10.06,9.99,10.06,70800.0,8.4779,8.5202,8.4609,8.5202,70800.0
2010-06-30 10:15:00,10.07,10.11,10.07,10.08,106200.0,8.5287,8.5626,8.5287,8.5372,106200.0
2010-06-30 10:20:00,10.08,10.08,10.02,10.03,180500.0,8.5372,8.5372,8.4864,8.4948,180500.0
2010-06-30 10:25:00,10.03,10.06,10.02,10.02,125500.0,8.4948,8.5202,8.4864,8.4864,125500.0
2010-06-30 10:30:00,10.02,10.06,10.02,10.05,141600.0,8.4864,8.5202,8.4864,8.5118,141600.0
2010-06-30 10:35:00,10.06,10.07,10.04,10.06,164000.0,8.5202,8.5287,8.5033,8.5202,164000.0
2010-06-30 10:40:00,10.06,10.07,10.02,10.04,155700.0,8.5202,8.5287,8.4864,8.5033,155700.0
2010-06-30 10:45:00,10.03,10.07,10.02,10.02,245200.0,8.4948,8.5287,8.4864,8.4864,245200.0
2010-06-30 10:50:00,10.02,10.03,10.0,10.02,120200.0,8.4864,8.4948,8.4694,8.4864,120200.0
2010-06-30 10:55:00,10.02,10.02,9.99,9.99,87600.0,8.4864,8.4864,8.4609,8.4609,87600.0
2010-06-30 11:00:00,9.99,10.06,9.99,10.04,75300.0,8.4609,8.5202,8.4609,8.5033,75300.0
2010-06-30 11:05:00,10.05,10.05,10.0,10.02,218000.0,8.5118,8.5118,8.4694,8.4864,218000.0
2010-06-30 11:10:00,10.02,10.06,10.0,10.02,213500.0,8.4864,8.5202,8.4694,8.4864,213500.0
2010-06-30 11:15:00,10.02,10.07,10.01,10.06,165000.0,8.4864,8.5287,8.4779,8.5202,165000.0
2010-06-30 11:20:00,10.06,10.07,10.0,10.02,267900.0,8.5202,8.5287,8.4694,8.4864,267900.0
2010-06-30 11:25:00,10.02,10.05,9.98,9.98,272400.0,8.4864,8.5118,8.4525,8.4525,272400.0
2010-06-30 11:30:00,9.98,10.05,9.98,10.04,67800.0,8.4525,8.5118,8.4525,8.5033,67800.0
2010-06-30 11:35:00,10.03,10.05,10.02,10.04,51500.0,8.4948,8.5118,8.4864,8.5033,51500.0
2010-06-30 11:40:00,10.04,10.06,10.03,10.04,48900.0,8.5033,8.5202,8.4948,8.5033,48900.0
2010-06-30 11:45:00,10.05,10.05,10.02,10.03,72900.0,8.5118,8.5118,8.4864,8.4948,72900.0
2010-06-30 11:50:00,10.04,10.06,10.03,10.03,221900.0,8.5033,8.5202,8.4948,8.4948,221900.0
2010-06-30 11:55:00,10.03,10.06,10.02,10.02,108700.0,8.4948,8.5202,8.4864,8.4864,108700.0
2010-06-30 12:00:00,10.03,10.05,10.02,10.04,47800.0,8.4948,8.5118,8.4864,8.5033,47800.0
2010-06-30 12:05:00,10.03,10.04,10.01,10.02,86300.0,8.4948,8.5033,8.4779,8.4864,86300.0
2010-06-30 12:10:00,10.02,10.04,10.02,10.04,47300.0,8.4864,8.5033,8.4864,8.5033,47300.0
2010-06-30 12:15:00,10.03,10.05,10.03,10.05,46100.0,8.4948,8.5118,8.4948,8.5118,46100.0
2010-06-30 12:20:00,10.05,10.05,10.04,10.04,48900.0,8.5118,8.5118,8.5033,8.5033,48900.0
2010-06-30 12:25:00,10.04,10.05,10.02,10.03,14300.0,8.5033,8.5118,8.4864,8.4948,14300.0
2010-06-30 12:30:00,10.03,10.04,10.01,10.04,27100.0,8.4948,8.5033,8.4779,8.5033,27100.0
2010-06-30 12:35:00,10.04,10.04,10.03,10.03,36900.0,8.5033,8.5033,8.4948,8.4948,36900.0
2010-06-30 12:40:00,10.03,10.04,9.99,9.99,32400.0,8.4948,8.5033,8.4609,8.4609,32400.0
2010-06-30 12:45:00,9.98,9.99,9.98,9.99,14500.0,8.4525,8.4609,8.4525,8.4609,14500.0
2010-06-30 12:50:00,9.98,10.02,9.98,10.01,49000.0,8.4525,8.4864,8.4525,8.4779,49000.0
2010-06-30 12:55:00,10.02,10.02,10.01,10.01,8200.0,8.4864,8.4864,8.4779,8.4779,8200.0
2010-06-30 13:00:00,10.02,10.02,10.01,10.02,17900.0,8.4864,8.4864,8.4779,8.4864,17900.0
2010-06-30 13:05:00,10.01,10.01,9.99,10.0,292500.0,8.4779,8.4779,8.4609,8.4694,292500.0
2010-06-30 13:10:00,10.0,10.02,9.99,10.02,45100.0,8.4694,8.4864,8.4609,8.4864,45100.0
2010-06-30 13:15:00,10.02,10.02,10.0,10.02,67600.0,8.4864,8.4864,8.4694,8.4864,67600.0
2010-06-30 13:20:00,10.01,10.03,10.0,10.03,123600.0,8.4779,8.4948,8.4694,8.4948,123600.0
2010-06-30 13:25:00,10.03,10.03,10.01,10.01,26900.0,8.4948,8.4948,8.4779,8.4779,26900.0
2010-06-30 13:30:00,10.01,10.02,9.98,9.98,57300.0,8.4779,8.4864,8.4525,8.4525,57300.0
2010-06-30 13:35:00,9.98,10.0,9.98,10.0,39400.0,8.4525,8.4694,8.4525,8.4694,39400.0
2010-06-30 13:40:00,10.0,10.0,9.99,9.99,24000.0,8.4694,8.4694,8.4609,8.4609,24000.0
2010-06-30 13:45:00,9.99,10.02,9.99,10.0,56700.0,8.4609,8.4864,8.4609,8.4694,56700.0
2010-06-30 13:50:00,10.01,10.03,10.0,10.02,52100.0,8.4779,8.4948,8.4694,8.4864,52100.0
2010-06-30 13:55:00,10.02,10.04,10.01,10.01,66300.0,8.4864,8.5033,8.4779,8.4779,66300.0
2010-06-30 14:00:00,10.01,10.02,9.98,10.0,174900.0,8.4779,8.4864,8.4525,8.4694,174900.0
2010-06-30 14:05:00,10.0,10.02,9.97,10.01,157500.0,8.4694,8.4864,8.444,8.4779,157500.0
2010-06-30 14:10:00,10.01,10.02,10.0,10.0,116300.0,8.4779,8.4864,8.4694,8.4694,116300.0
2010-06-30 14:15:00,10.0,10.02,10.0,10.02,53000.0,8.4694,8.4864,8.4694,8.4864,53000.0
2010-06-30 14:20:00,10.01,10.01,9.99,9.99,242500.0,8.4779,8.4779,8.4609,8.4609,242500.0
2010-06-30 14:25:00,9.99,10.0,9.98,9.99,114100.0,8.4609,8.4694,8.4525,8.4609,114100.0
2010-06-30 14:30:00,9.99,10.0,9.98,9.99,95900.0,8.4609,8.4694,8.4525,8.4609,95900.0
2010-06-30 14:35:00,9.98,9.99,9.97,9.97,84800.0,8.4525,8.4609,8.444,8.444,84800.0
2010-06-30 14:40:00,9.97,9.98,9.93,9.94,90700.0,8.444,8.4525,8.4101,8.4186,90700.0
2010-06-30 14:45:00,9.93,9.97,9.93,9.97,97700.0,8.4101,8.444,8.4101,8.444,97700.0
2010-06-30 14:50:00,9.97,9.97,9.95,9.95,39900.0,8.444,8.444,8.4271,8.4271,39900.0
2010-06-30 14:55:00,9.95,9.96,9.94,9.95,65200.0,8.4271,8.4355,8.4186,8.4271,65200.0
2010-06-30 15:00:00,9.94,9.98,9.94,9.98,138200.0,8.4186,8.4525,8.4186,8.4525,138200.0
2010-06-30 15:05:00,9.98,9.98,9.97,9.98,41200.0,8.4525,8.4525,8.444,8.4525,41200.0
2010-06-30 15:10:00,9.98,9.98,9.97,9.98,37300.0,8.4525,8.4525,8.444,8.4525,37300.0
2010-06-30 15:15:00,9.97,9.98,9.96,9.96,98700.0,8.444,8.4525,8.4355,8.4355,98700.0
2010-06-30 15:20:00,9.96,9.97,9.96,9.96,72500.0,8.4355,8.444,8.4355,8.4355,72500.0
2010-06-30 15:25:00,9.97,9.97,9.91,9.91,158700.0,8.444,8.444,8.3932,8.3932,158700.0
2010-06-30 15:30:00,9.91,9.92,9.89,9.9,166100.0,8.3932,8.4017,8.3763,8.3847,166100.0
2010-06-30 15:35:00,9.89,9.9,9.85,9.85,94200.0,8.3763,8.3847,8.3424,8.3424,94200.0
2010-06-30 15:40:00,9.86,9.87,9.84,9.84,201000.0,8.3508,8.3593,8.3339,8.3339,201000.0
2010-06-30 15:45:00,9.84,9.87,9.82,9.87,269100.0,8.3339,8.3593,8.317,8.3593,269100.0
2010-06-30 15:50:00,9.86,9.88,9.84,9.85,383700.0,8.3508,8.3678,8.3339,8.3424,383700.0
2010-06-30 15:55:00,9.85,9.85,9.83,9.84,506600.0,8.3424,8.3424,8.3254,8.3339,506600.0
2010-07-01 09:30:00,9.78,9.81,9.71,9.81,80800.0,8.2831,8.3085,8.2238,8.3085,80800.0
2010-07-01 09:35:00,9.82,9.83,9.76,9.8,130900.0,8.317,8.3254,8.2662,8.3,130900.0
2010-07-01 09:40:00,9.79,9.83,9.78,9.8,252400.0,8.2916,8.3254,8.2831,8.3,252400.0
2010-07-01 09:45:00,9.79,9.83,9.79,9.82,429100.0,8.2916,8.3254,8.2916,8.317,429100.0
2010-07-01 09:50:00,9.82,9.86,9.81,9.82,160700.0,8.317,8.3508,8.3085,8.317,160700.0
2010-07-01 09:55:00,9.82,9.89,9.82,9.84,305900.0,8.317,8.3763,8.317,8.3339,305900.0
2010-07-01 10:00:00,9.84,9.84,9.71,9.72,266000.0,8.3339,8.3339,8.2238,8.2323,266000.0
2010-07-01 10:05:00,9.72,9.76,9.69,9.74,123200.0,8.2323,8.2662,8.2069,8.2492,123200.0
2010-07-01 10:10:00,9.74,9.77,9.73,9.74,277100.0,8.2492,8.2746,8.2407,8.2492,277100.0
2010-07-01 10:15:00,9.74,9.76,9.72,9.73,117100.0,8.2492,8.2662,8.2323,8.2407,117100.0
2010-07-01 10:20:00,9.73,9.8,9.72,9.76,177000.0,8.2407,8.3,8.2323,8.2662,177000.0
2010-07-01 10:25:00,9.76,9.81,9.75,9.79,131300.0,8.2662,8.3085,8.2577,8.2916,131300.0
2010-07-01 10:30:00,9.79,9.8,9.72,9.72,93600.0,8.2916,8.3,8.2323,8.2323,93600.0
2010-07-01 10:35:00,9.72,9.73,9.65,9.65,171300.0,8.2323,8.2407,8.173,8.173,171300.0
2010-07-01 10:40:00,9.65,9.66,9.58,9.59,270700.0,8.173,8.1815,8.1137,8.1222,270700.0
2010-07-01 10:45:00,9.58,9.73,9.58,9.72,182600.0,8.1137,8.2407,8.1137,8.2323,182600.0
2010-07-01 10:50:00,9.72,9.73,9.66,9.67,140700.0,8.2323,8.2407,8.1815,8.1899,140700.0
2010-07-01 10:55:00,9.66,9.67,9.63,9.66,59700.0,8.1815,8.1899,8.156,8.1815,59700.0
2010-07-01 11:00:00,9.65,9.69,9.63,9.67,116100.0,8.173,8.2069,8.156,8.1899,116100.0
2010-07-01 11:05:00,9.67,9.7,9.63,9.69,188000.0,8.1899,8.2153,8.156,8.2069,188000.0
2010-07-01 11:10:00,9.7,9.72,9.69,9.69,383300.0,8.2153,8.2323,8.2069,8.2069,383300.0
2010-07-01 11:15:00,9.69,9.77,9.69,9.77,112500.0,8.2069,8.2746,8.2069,8.2746,112500.0
2010-07-01 11:20:00,9.77,9.79,9.74,9.79,135800.0,8.2746,8.2916,8.2492,8.2916,135800.0
2010-07-01 11:25:00,9.79,9.91,9.78,9.9,244400.0,8.2916,8.3932,8.2831,8.3847,244400.0
2010-07-01 11:30:00,9.9,9.92,9.85,9.87,145200.0,8.3847,8.4017,8.3424,8.3593,145200.0
2010-07-01 11:35:00,9.87,9.93,9.87,9.92,126500.0,8.3593,8.4101,8.3593,8.4017,126500.0
2010-07-01 11:40:00,9.93,9.97,9.92,9.97,246300.0,8.4101,8.444,8.4017,8.444,246300.0
2010-07-01 11:45:00,9.97,9.97,9.94,9.97,249400.0,8.444,8.444,8.4186,8.444,249400.0
2010-07-01 11:50:00,9.97,10.0,9.94,9.95,280600.0,8.444,8.4694,8.4186,8.4271,280600.0
2010-07-01 11:55:00,9.94,9.95,9.91,9.91,93300.0,8.4186,8.4271,8.3932,8.3932,93300.0
2010-07-01 12:00:00,9.91,9.91,9.86,9.86,57600.0,8.3932,8.3932,8.3508,8.3508,57600.0
2010-07-01 12:05:00,9.86,9.86,9.83,9.83,55000.0,8.3508,8.3508,8.3254,8.3254,55000.0
2010-07-01 12:10:00,9.84,9.84,9.82,9.82,39000.0,8.3339,8.3339,8.317,8.317,39000.0
2010-07-01 12:15:00,9.82,9.86,9.82,9.86,85500.0,8.317,8.3508,8.317,8.3508,85500.0
2010-07-01 12:20:00,9.85,9.86,9.84,9.85,31900.0,8.3424,8.3508,8.3339,8.3424,31900.0
2010-07-01 12:25:00,9.84,9.85,9.83,9.83,23600.0,8.3339,8.3424,8.3254,8.3254,23600.0
2010-07-01 12:30:00,9.83,9.86,9.82,9.85,60700.0,8.3254,8.3508,8.317,8.3424,60700.0
2010-07-01 12:35:00,9.86,9.9,9.85,9.9,86000.0,8.3508,8.3847,8.3424,8.3847,86000.0
2010-07-01 12:40:00,9.9,9.95,9.9,9.94,175100.0,8.3847,8.4271,8.3847,8.4186,175100.0
2010-07-01 12:45:00,9.93,9.94,9.88,9.89,84900.0,8.4101,8.4186,8.3678,8.3763,84900.0
2010-07-01 12:50:00,9.89,9.93,9.89,9.92,64200.0,8.3763,8.4101,8.3763,8.4017,64200.0
2010-07-01 12:55:00,9.92,9.93,9.89,9.9,137400.0,8.4017,8.4101,8.3763,8.3847,137400.0
2010-07-01 13:00:00,9.9,9.92,9.9,9.91,28100.0,8.3847,8.4017,8.3847,8.3932,28100.0
2010-07-01 13:05:00,9.91,9.92,9.89,9.9,52100.0,8.3932,8.4017,8.3763,8.3847,52100.0
2010-07-01 13:10:00,9.9,9.91,9.86,9.86,39000.0,8.3847,8.3932,8.3508,8.3508,39000.0
2010-07-01 13:15:00,9.86,9.92,9.86,9.91,69100.0,8.3508,8.4017,8.3508,8.3932,69100.0
2010-07-01 13:20:00,9.91,9.96,9.91,9.91,206500.0,8.3932,8.4355,8.3932,8.3932,206500.0
2010-07-01 13:25:00,9.91,9.92,9.85,9.85,146900.0,8.3932,8.4017,8.3424,8.3424,146900.0
2010-07-01 13:30:00,9.85,9.96,9.85,9.95,176000.0,8.3424,8.4355,8.3424,8.4271,176000.0
2010-07-01 13:35:00,9.95,9.96,9.93,9.95,72000.0,8.4271,8.4355,8.4101,8.4271,72000.0
2010-07-01 13:40:00,9.94,9.95,9.9,9.91,82600.0,8.4186,8.4271,8.3847,8.3932,82600.0
2010-07-01 13:45:00,9.92,9.92,9.88,9.9,53600.0,8.4017,8.4017,8.3678,8.3847,53600.0
2010-07-01 13:50:00,9.89,9.92,9.89,9.91,66100.0,8.3763,8.4017,8.3763,8.3932,66100.0
2010-07-01 13:55:00,9.92,9.93,9.89,9.91,94300.0,8.4017,8.4101,8.3763,8.3932,94300.0
2010-07-01 14:00:00,9.92,9.93,9.9,9.93,38600.0,8.4017,8.4101,8.3847,8.4101,38600.0
2010-07-01 14:05:00,9.93,9.93,9.89,9.89,85600.0,8.4101,8.4101,8.3763,8.3763,85600.0
2010-07-01 14:10:00,9.89,9.92,9.89,9.91,125600.0,8.3763,8.4017,8.3763,8.3932,125600.0
2010-07-01 14:15:00,9.91,9.94,9.91,9.91,121900.0,8.3932,8.4186,8.3932,8.3932,121900.0
2010-07-01 14:20:00,9.92,9.92,9.88,9.9,69000.0,8.4017,8.4017,8.3678,8.3847,69000.0
2010-07-01 14:25:00,9.9,9.91,9.88,9.89,56100.0,8.3847,8.3932,8.3678,8.3763,56100.0
2010-07-01 14:30:00,9.89,9.9,9.87,9.89,174200.0,8.3763,8.3847,8.3593,8.3763,174200.0
2010-07-01 14:35:00,9.88,9.9,9.86,9.87,99700.0,8.3678,8.3847,8.3508,8.3593,99700.0
2010-07-01 14:40:00,9.88,9.88,9.8,9.81,125600.0,8.3678,8.3678,8.3,8.3085,125600.0
2010-07-01 14:45:00,9.81,9.82,9.8,9.8,64500.0,8.3085,8.317,8.3,8.3,64500.0
2010-07-01 14:50:00,9.81,9.83,9.8,9.83,182400.0,8.3085,8.3254,8.3,8.3254,182400.0
2010-07-01 14:55:00,9.83,9.86,9.82,9.85,128000.0,8.3254,8.3508,8.317,8.3424,128000.0
2010-07-01 15:00:00,9.85,9.88,9.84,9.85,165300.0,8.3424,8.3678,8.3339,8.3424,165300.0
2010-07-01 15:05:00,9.85,9.89,9.85,9.88,99400.0,8.3424,8.3763,8.3424,8.3678,99400.0
2010-07-01 15:10:00,9.87,9.89,9.85,9.85,102100.0,8.3593,8.3763,8.3424,8.3424,102100.0
2010-07-01 15:15:00,9.85,9.85,9.83,9.84,116800.0,8.3424,8.3424,8.3254,8.3339,116800.0
2010-07-01 15:20:00,9.85,9.85,9.81,9.84,44500.0,8.3424,8.3424,8.3085,8.3339,44500.0
2010-07-01 15:25:00,9.83,9.87,9.82,9.86,128300.0,8.3254,8.3593,8.317,8.3508,128300.0
2010-07-01 15:30:00,9.86,9.91,9.86,9.9,281000.0,8.3508,8.3932,8.3508,8.3847,281000.0
2010-07-01 15:35:00,9.89,9.91,9.88,9.88,419400.0,8.3763,8.3932,8.3678,8.3678,419400.0
2010-07-01 15:40:00,9.88,9.9,9.86,9.87,156300.0,8.3678,8.3847,8.3508,8.3593,156300.0
2010-07-01 15:45:00,9.87,9.89,9.83,9.83,464200.0,8.3593,8.3763,8.3254,8.3254,464200.0
2010-07-01 15:50:00,9.83,9.89,9.81,9.87,392100.0,8.3254,8.3763,8.3085,8.3593,392100.0
2010-07-01 15:55:00,9.87,9.87,9.83,9.84,306900.0,8.3593,8.3593,8.3254,8.3339,306900.0
2010-07-02 09:30:00,9.89,9.89,9.8,9.83,77600.0,8.3763,8.3763,8.3,8.3254,77600.0
2010-07-02 09:35:00,9.83,9.84,9.76,9.76,68300.0,8.3254,8.3339,8.2662,8.2662,68300.0
2010-07-02 09:40:00,9.77,9.82,9.7,9.71,122600.0,8.2746,8.317,8.2153,8.2238,122600.0
2010-07-02 09:45:00,9.71,9.84,9.71,9.73,94300.0,8.2238,8.3339,8.2238,8.2407,94300.0
2010-07-02 09:50:00,9.73,9.76,9.71,9.71,62600.0,8.2407,8.2662,8.2238,8.2238,62600.0
2010-07-02 09:55:00,9.7,9.76,9.7,9.73,59700.0,8.2153,8.2662,8.2153,8.2407,59700.0
2010-07-02 10:00:00,9.73,9.74,9.64,9.64,156700.0,8.2407,8.2492,8.1645,8.1645,156700.0
2010-07-02 10:05:00,9.64,9.67,9.61,9.66,199100.0,8.1645,8.1899,8.1391,8.1815,199100.0
2010-07-02 10:10:00,9.66,9.68,9.65,9.68,70300.0,8.1815,8.1984,8.173,8.1984,70300.0
2010-07-02 10:15:00,9.68,9.69,9.66,9.67,40200.0,8.1984,8.2069,8.1815,8.1899,40200.0
2010-07-02 10:20:00,9.67,9.67,9.63,9.64,74500.0,8.1899,8.1899,8.156,8.1645,74500.0
2010-07-02 10:25:00,9.64,9.64,9.61,9.62,38500.0,8.1645,8.1645,8.1391,8.1476,38500.0
2010-07-02 10:30:00,9.62,9.63,9.6,9.61,60300.0,8.1476,8.156,8.1306,8.1391,60300.0
2010-07-02 10:35:00,9.61,9.62,9.59,9.62,38900.0,8.1391,8.1476,8.1222,8.1476,38900.0
2010-07-02 10:40:00,9.62,9.66,9.59,9.59,221300.0,8.1476,8.1815,8.1222,8.1222,221300.0
2010-07-02 10:45:00,9.59,9.61,9.57,9.6,78600.0,8.1222,8.1391,8.1052,8.1306,78600.0
2010-07-02 10:50:00,9.6,9.6,9.55,9.55,98000.0,8.1306,8.1306,8.0883,8.0883,98000.0
2010-07-02 10:55:00,9.55,9.55,9.52,9.54,119900.0,8.0883,8.0883,8.0629,8.0798,119900.0
2010-07-02 11:00:00,9.54,9.55,9.49,9.49,195500.0,8.0798,8.0883,8.0375,8.0375,195500.0
2010-07-02 11:05:00,9.5,9.52,9.49,9.51,55900.0,8.0459,8.0629,8.0375,8.0544,55900.0
2010-07-02 11:10:00,9.51,9.54,9.5,9.54,43400.0,8.0544,8.0798,8.0459,8.0798,43400.0
2010-07-02 11:15:00,9.54,9.54,9.5,9.5,31700.0,8.0798,8.0798,8.0459,8.0459,31700.0
2010-07-02 11:20:00,9.5,9.52,9.5,9.51,77800.0,8.0459,8.0629,8.0459,8.0544,77800.0
2010-07-02 11:25:00,9.51,9.53,9.5,9.5,51100.0,8.0544,8.0714,8.0459,8.0459,51100.0
2010-07-02 11:30:00,9.51,9.51,9.45,9.48,133500.0,8.0544,8.0544,8.0036,8.029,133500.0
2010-07-02 11:35:00,9.48,9.48,9.42,9.42,54300.0,8.029,8.029,7.9782,7.9782,54300.0
2010-07-02 11:40:00,9.42,9.45,9.41,9.45,66500.0,7.9782,8.0036,7.9697,8.0036,66500.0
2010-07-02 11:45:00,9.45,9.5,9.44,9.5,50800.0,8.0036,8.0459,7.9951,8.0459,50800.0
2010-07-02 11:50:00,9.5,9.55,9.5,9.55,31300.0,8.0459,8.0883,8.0459,8.0883,31300.0
2010-07-02 11:55:00,9.54,9.55,9.52,9.54,48200.0,8.0798,8.0883,8.0629,8.0798,48200.0
2010-07-02 12:00:00,9.53,9.55,9.53,9.53,77700.0,8.0714,8.0883,8.0714,8.0714,77700.0
2010-07-02 12:05:00,9.53,9.61,9.53,9.61,92900.0,8.0714,8.1391,8.0714,8.1391,92900.0
2010-07-02 12:10:00,9.6,9.6,9.59,9.6,37800.0,8.1306,8.1306,8.1222,8.1306,37800.0
2010-07-02 12:15:00,9.6,9.6,9.55,9.55,81400.0,8.1306,8.1306,8.0883,8.0883,81400.0
2010-07-02 12:20:00,9.56,9.59,9.55,9.59,83500.0,8.0968,8.1222,8.0883,8.1222,83500.0
2010-07-02 12:25:00,9.58,9.6,9.57,9.59,166100.0,8.1137,8.1306,8.1052,8.1222,166100.0
2010-07-02 12:30:00,9.59,9.59,9.56,9.59,411700.0,8.1222,8.1222,8.0968,8.1222,411700.0
2010-07-02 12:35:00,9.58,9.59,9.53,9.56,137400.0,8.1137,8.1222,8.0714,8.0968,137400.0
2010-07-02 12:40:00,9.56,9.57,9.56,9.56,107800.0,8.0968,8.1052,8.0968,8.0968,107800.0
2010-07-02 12:45:00,9.56,9.58,9.53,9.58,153500.0,8.0968,8.1137,8.0714,8.1137,153500.0
2010-07-02 12:50:00,9.57,9.58,9.55,9.55,491900.0,8.1052,8.1137,8.0883,8.0883,491900.0
2010-07-02 12:55:00,9.55,9.56,9.55,9.55,66100.0,8.0883,8.0968,8.0883,8.0883,66100.0
2010-07-02 13:00:00,9.55,9.56,9.52,9.53,92700.0,8.0883,8.0968,8.0629,8.0714,92700.0
2010-07-02 13:05:00,9.53,9.59,9.53,9.59,77900.0,8.0714,8.1222,8.0714,8.1222,77900.0
2010-07-02 13:10:00,9.59,9.61,9.58,9.6,14000.0,8.1222,8.1391,8.1137,8.1306,14000.0
2010-07-02 13:15:00,9.6,9.62,9.6,9.61,17400.0,8.1306,8.1476,8.1306,8.1391,17400.0
2010-07-02 13:20:00,9.61,9.62,9.59,9.59,68300.0,8.1391,8.1476,8.1222,8.1222,68300.0
2010-07-02 13:25:00,9.59,9.61,9.59,9.59,230800.0,8.1222,8.1391,8.1222,8.1222,230800.0
2010-07-02 13:30:00,9.6,9.65,9.59,9.64,81800.0,8.1306,8.173,8.1222,8.1645,81800.0
2010-07-02 13:35:00,9.64,9.65,9.61,9.62,28300.0,8.1645,8.173,8.1391,8.1476,28300.0
2010-07-02 13:40:00,9.61,9.62,9.6,9.6,43200.0,8.1391,8.1476,8.1306,8.1306,43200.0
2010-07-02 13:45:00,9.6,9.66,9.6,9.66,73500.0,8.1306,8.1815,8.1306,8.1815,73500.0
2010-07-02 13:50:00,9.66,9.67,9.64,9.64,44300.0,8.1815,8.1899,8.1645,8.1645,44300.0
2010-07-02 13:55:00,9.64,9.68,9.64,9.67,26800.0,8.1645,8.1984,8.1645,8.1899,26800.0
2010-07-02 14:00:00,9.67,9.67,9.65,9.65,20800.0,8.1899,8.1899,8.173,8.173,20800.0
2010-07-02 14:05:00,9.65,9.66,9.64,9.65,58600.0,8.173,8.1815,8.1645,8.173,58600.0
2010-07-02 14:10:00,9.65,9.68,9.65,9.67,401700.0,8.173,8.1984,8.173,8.1899,401700.0
2010-07-02 14:15:00,9.67,9.68,9.65,9.67,78900.0,8.1899,8.1984,8.173,8.1899,78900.0
2010-07-02 14:20:00,9.68,9.68,9.67,9.67,14800.0,8.1984,8.1984,8.1899,8.1899,14800.0
2010-07-02 14:25:00,9.68,9.69,9.67,9.67,60500.0,8.1984,8.2069,8.1899,8.1899,60500.0
2010-07-02 14:30:00,9.67,9.69,9.65,9.66,181800.0,8.1899,8.2069,8.173,8.1815,181800.0
2010-07-02 14:35:00,9.65,9.69,9.64,9.69,334700.0,8.173,8.2069,8.1645,8.2069,334700.0
2010-07-02 14:40:00,9.68,9.69,9.66,9.66,76500.0,8.1984,8.2069,8.1815,8.1815,76500.0
2010-07-02 14:45:00,9.67,9.68,9.66,9.67,91300.0,8.1899,8.1984,8.1815,8.1899,91300.0
2010-07-02 14:50:00,9.67,9.68,9.66,9.68,218500.0,8.1899,8.1984,8.1815,8.1984,218500.0
2010-07-02 14:55:00,9.68,9.71,9.67,9.7,199800.0,8.1984,8.2238,8.1899,8.2153,199800.0
2010-07-02 15:00:00,9.7,9.71,9.68,9.7,280200.0,8.2153,8.2238,8.1984,8.2153,280200.0
2010-07-02 15:05:00,9.7,9.74,9.7,9.73,133400.0,8.2153,8.2492,8.2153,8.2407,133400.0
2010-07-02 15:10:00,9.74,9.75,9.73,9.74,99800.0,8.2492,8.2577,8.2407,8.2492,99800.0
2010-07-02 15:15:00,9.73,9.74,9.71,9.74,405300.0,8.2407,8.2492,8.2238,8.2492,405300.0
2010-07-02 15:20:00,9.74,9.74,9.72,9.72,35800.0,8.2492,8.2492,8.2323,8.2323,35800.0
2010-07-02 15:25:00,9.72,9.76,9.72,9.74,42300.0,8.2323,8.2662,8.2323,8.2492,42300.0
2010-07-02 15:30:00,9.74,9.75,9.73,9.73,85800.0,8.2492,8.2577,8.2407,8.2407,85800.0
2010-07-02 15:35:00,9.73,9.8,9.73,9.8,213000.0,8.2407,8.3,8.2407,8.3,213000.0
2010-07-02 15:40:00,9.81,9.81,9.76,9.78,179200.0,8.3085,8.3085,8.2662,8.2831,179200.0
2010-07-02 15:45:00,9.78,9.8,9.76,9.77,265000.0,8.2831,8.3,8.2662,8.2746,265000.0
2010-07-02 15:50:00,9.77,9.77,9.74,9.74,174500.0,8.2746,8.2746,8.2492,8.2492,174500.0
2010-07-02 15:55:00,9.74,9.75,9.71,9.71,406000.0,8.2492,8.2577,8.2238,8.2238,406000.0
2010-07-06 09:30:00,9.85,9.94,9.83,9.85,56600.0,8.3424,8.4186,8.3254,8.3424,56600.0
2010-07-06 09:35:00,9.84,9.9,9.83,9.88,96500.0,8.3339,8.3847,8.3254,8.3678,96500.0
2010-07-06 09:40:00,9.87,9.88,9.85,9.87,277500.0,8.3593,8.3678,8.3424,8.3593,277500.0
2010-07-06 09:45:00,9.87,9.89,9.85,9.86,124400.0,8.3593,8.3763,8.3424,8.3508,124400.0
2010-07-06 09:50:00,9.85,9.94,9.85,9.91,488800.0,8.3424,8.4186,8.3424,8.3932,488800.0
2010-07-06 09:55:00,9.91,9.96,9.9,9.94,170400.0,8.3932,8.4355,8.3847,8.4186,170400.0
2010-07-06 10:00:00,9.93,9.99,9.9,9.96,130000.0,8.4101,8.4609,8.3847,8.4355,130000.0
2010-07-06 10:05:00,9.95,10.01,9.94,10.0,93900.0,8.4271,8.4779,8.4186,8.4694,93900.0
2010-07-06 10:10:00,10.0,10.04,9.99,10.04,143800.0,8.4694,8.5033,8.4609,8.5033,143800.0
2010-07-06 10:15:00,10.04,10.05,10.02,10.03,105100.0,8.5033,8.5118,8.4864,8.4948,105100.0
2010-07-06 10:20:00,10.04,10.04,9.97,9.98,120900.0,8.5033,8.5033,8.444,8.4525,120900.0
2010-07-06 10:25:00,9.98,9.98,9.95,9.95,41000.0,8.4525,8.4525,8.4271,8.4271,41000.0
2010-07-06 10:30:00,9.95,9.99,9.94,9.98,184200.0,8.4271,8.4609,8.4186,8.4525,184200.0
2010-07-06 10:35:00,9.98,9.98,9.96,9.96,58600.0,8.4525,8.4525,8.4355,8.4355,58600.0
2010-07-06 10:40:00,9.97,9.97,9.93,9.93,98000.0,8.444,8.444,8.4101,8.4101,98000.0
2010-07-06 10:45:00,9.94,9.96,9.92,9.95,179900.0,8.4186,8.4355,8.4017,8.4271,179900.0
2010-07-06 10:50:00,9.95,9.97,9.95,9.97,51500.0,8.4271,8.444,8.4271,8.444,51500.0
2010-07-06 10:55:00,9.96,9.97,9.93,9.94,49200.0,8.4355,8.444,8.4101,8.4186,49200.0
2010-07-06 11:00:00,9.93,9.94,9.92,9.93,74400.0,8.4101,8.4186,8.4017,8.4101,74400.0
2010-07-06 11:05:00,9.92,9.93,9.88,9.89,89300.0,8.4017,8.4101,8.3678,8.3763,89300.0
2010-07-06 11:10:00,9.9,9.94,9.89,9.92,48200.0,8.3847,8.4186,8.3763,8.4017,48200.0
2010-07-06 11:15:00,9.92,9.92,9.88,9.88,32500.0,8.4017,8.4017,8.3678,8.3678,32500.0
2010-07-06 11:20:00,9.89,9.9,9.88,9.88,68100.0,8.3763,8.3847,8.3678,8.3678,68100.0
2010-07-06 11:25:00,9.88,9.89,9.85,9.88,74400.0,8.3678,8.3763,8.3424,8.3678,74400.0
2010-07-06 11:30:00,9.87,9.91,9.87,9.9,76100.0,8.3593,8.3932,8.3593,8.3847,76100.0
2010-07-06 11:35:00,9.9,9.91,9.9,9.9,24500.0,8.3847,8.3932,8.3847,8.3847,24500.0
2010-07-06 11:40:00,9.9,9.9,9.86,9.88,50300.0,8.3847,8.3847,8.3508,8.3678,50300.0
2010-07-06 11:45:00,9.88,9.89,9.86,9.88,187700.0,8.3678,8.3763,8.3508,8.3678,187700.0
2010-07-06 11:50:00,9.89,9.89,9.87,9.88,211200.0,8.3763,8.3763,8.3593,8.3678,211200.0
2010-07-06 11:55:00,9.89,9.92,9.89,9.91,37900.0,8.3763,8.4017,8.3763,8.3932,37900.0
2010-07-06 12:00:00,9.91,9.92,9.9,9.91,14000.0,8.3932,8.4017,8.3847,8.3932,14000.0
2010-07-06 12:05:00,9.91,9.91,9.9,9.9,16300.0,8.3932,8.3932,8.3847,8.3847,16300.0
2010-07-06 12:10:00,9.9,9.91,9.87,9.88,227900.0,8.3847,8.3932,8.3593,8.3678,227900.0
2010-07-06 12:15:00,9.88,9.93,9.88,9.93,71100.0,8.3678,8.4101,8.3678,8.4101,71100.0
2010-07-06 12:20:00,9.93,9.96,9.91,9.92,100200.0,8.4101,8.4355,8.3932,8.4017,100200.0
2010-07-06 12:25:00,9.92,9.92,9.87,9.89,293600.0,8.4017,8.4017,8.3593,8.3763,293600.0
2010-07-06 12:30:00,9.89,9.89,9.85,9.87,134800.0,8.3763,8.3763,8.3424,8.3593,134800.0
2010-07-06 12:35:00,9.87,9.91,9.87,9.89,67100.0,8.3593,8.3932,8.3593,8.3763,67100.0
2010-07-06 12:40:00,9.88,9.9,9.86,9.86,125000.0,8.3678,8.3847,8.3508,8.3508,125000.0
2010-07-06 12:45:00,9.86,9.87,9.85,9.86,67700.0,8.3508,8.3593,8.3424,8.3508,67700.0
2010-07-06 12:50:00,9.85,9.86,9.84,9.85,385000.0,8.3424,8.3508,8.3339,8.3424,385000.0
2010-07-06 12:55:00,9.84,9.86,9.84,9.85,86400.0,8.3339,8.3508,8.3339,8.3424,86400.0
2010-07-06 13:00:00,9.85,9.87,9.85,9.87,106200.0,8.3424,8.3593,8.3424,8.3593,106200.0
2010-07-06 13:05:00,9.88,9.9,9.86,9.88,115300.0,8.3678,8.3847,8.3508,8.3678,115300.0
2010-07-06 13:10:00,9.88,9.88,9.85,9.85,76400.0,8.3678,8.3678,8.3424,8.3424,76400.0
2010-07-06 13:15:00,9.86,9.86,9.83,9.85,72200.0,8.3508,8.3508,8.3254,8.3424,72200.0
2010-07-06 13:20:00,9.84,9.85,9.82,9.85,56300.0,8.3339,8.3424,8.317,8.3424,56300.0
2010-07-06 13:25:00,9.84,9.88,9.82,9.88,87400.0,8.3339,8.3678,8.317,8.3678,87400.0
2010-07-06 13:30:00,9.87,9.88,9.85,9.85,40900.0,8.3593,8.3678,8.3424,8.3424,40900.0
2010-07-06 13:35:00,9.85,9.86,9.83,9.83,187400.0,8.3424,8.3508,8.3254,8.3254,187400.0
2010-07-06 13:40:00,9.83,9.85,9.83,9.83,153100.0,8.3254,8.3424,8.3254,8.3254,153100.0
2010-07-06 13:45:00,9.84,9.84,9.81,9.82,58000.0,8.3339,8.3339,8.3085,8.317,58000.0
2010-07-06 13:50:00,9.82,9.83,9.79,9.8,95300.0,8.317,8.3254,8.2916,8.3,95300.0
2010-07-06 13:55:00,9.81,9.82,9.78,9.79,374700.0,8.3085,8.317,8.2831,8.2916,374700.0
2010-07-06 14:00:00,9.78,9.81,9.77,9.81,307600.0,8.2831,8.3085,8.2746,8.3085,307600.0
2010-07-06 14:05:00,9.81,9.81,9.77,9.78,176100.0,8.3085,8.3085,8.2746,8.2831,176100.0
2010-07-06 14:10:00,9.77,9.79,9.75,9.76,184200.0,8.2746,8.2916,8.2577,8.2662,184200.0
2010-07-06 14:15:00,9.76,9.81,9.76,9.78,199300.0,8.2662,8.3085,8.2662,8.2831,199300.0
2010-07-06 14:20:00,9.78,9.8,9.78,9.79,94900.0,8.2831,8.3,8.2831,8.2916,94900.0
2010-07-06 14:25:00,9.8,9.86,9.8,9.82,208400.0,8.3,8.3508,8.3,8.317,208400.0
2010-07-06 14:30:00,9.82,9.84,9.82,9.83,72400.0,8.317,8.3339,8.317,8.3254,72400.0
2010-07-06 14:35:00,9.83,9.86,9.83,9.86,28500.0,8.3254,8.3508,8.3254,8.3508,28500.0
2010-07-06 14:40:00,9.85,9.86,9.81,9.82,29000.0,8.3424,8.3508,8.3085,8.317,29000.0
2010-07-06 14:45:00,9.82,9.82,9.79,9.79,122500.0,8.317,8.317,8.2916,8.2916,122500.0
2010-07-06 14:50:00,9.8,9.81,9.78,9.81,81600.0,8.3,8.3085,8.2831,8.3085,81600.0
2010-07-06 14:55:00,9.8,9.8,9.74,9.75,116000.0,8.3,8.3,8.2492,8.2577,116000.0
2010-07-06 15:00:00,9.74,9.78,9.74,9.74,62700.0,8.2492,8.2831,8.2492,8.2492,62700.0
2010-07-06 15:05:00,9.74,9.78,9.71,9.77,154300.0,8.2492,8.2831,8.2238,8.2746,154300.0
2010-07-06 15:10:00,9.77,9.77,9.71,9.77,131600.0,8.2746,8.2746,8.2238,8.2746,131600.0
2010-07-06 15:15:00,9.76,9.79,9.71,9.72,100800.0,8.2662,8.2916,8.2238,8.2323,100800.0
2010-07-06 15:20:00,9.71,9.73,9.7,9.7,176600.0,8.2238,8.2407,8.2153,8.2153,176600.0
2010-07-06 15:25:00,9.71,9.75,9.7,9.73,135500.0,8.2238,8.2577,8.2153,8.2407,135500.0
2010-07-06 15:30:00,9.73,9.75,9.71,9.71,245000.0,8.2407,8.2577,8.2238,8.2238,245000.0
2010-07-06 15:35:00,9.72,9.75,9.71,9.72,166600.0,8.2323,8.2577,8.2238,8.2323,166600.0
2010-07-06 15:40:00,9.71,9.78,9.71,9.78,325000.0,8.2238,8.2831,8.2238,8.2831,325000.0
2010-07-06 15:45:00,9.78,9.82,9.77,9.77,360900.0,8.2831,8.317,8.2746,8.2746,360900.0
2010-07-06 15:50:00,9.78,9.81,9.76,9.76,276400.0,8.2831,8.3085,8.2662,8.2662,276400.0
2010-07-06 15:55:00,9.76,9.79,9.75,9.79,180200.0,8.2662,8.2916,8.2577,8.2916,180200.0
2010-07-07 09:30:00,9.8,9.87,9.77,9.87,63800.0,8.3,8.3593,8.2746,8.3593,63800.0
2010-07-07 09:35:00,9.86,9.94,9.86,9.94,118700.0,8.3508,8.4186,8.3508,8.4186,118700.0
2010-07-07 09:40:00,9.94,9.94,9.86,9.9,301400.0,8.4186,8.4186,8.3508,8.3847,301400.0
2010-07-07 09:45:00,9.9,9.91,9.85,9.86,245600.0,8.3847,8.3932,8.3424,8.3508,245600.0
2010-07-07 09:50:00,9.85,9.96,9.85,9.93,315600.0,8.3424,8.4355,8.3424,8.4101,315600.0
2010-07-07 09:55:00,9.93,9.95,9.89,9.91,120200.0,8.4101,8.4271,8.3763,8.3932,120200.0
2010-07-07 10:00:00,9.9,10.0,9.9,9.99,143700.0,8.3847,8.4694,8.3847,8.4609,143700.0
2010-07-07 10:05:00,9.99,9.99,9.91,9.92,100500.0,8.4609,8.4609,8.3932,8.4017,100500.0
2010-07-07 10:10:00,9.92,9.96,9.91,9.95,107900.0,8.4017,8.4355,8.3932,8.4271,107900.0
2010-07-07 10:15:00,9.95,9.96,9.91,9.91,93700.0,8.4271,8.4355,8.3932,8.3932,93700.0
2010-07-07 10:20:00,9.92,9.93,9.89,9.9,112000.0,8.4017,8.4101,8.3763,8.3847,112000.0
2010-07-07 10:25:00,9.9,9.9,9.87,9.87,55400.0,8.3847,8.3847,8.3593,8.3593,55400.0
2010-07-07 10:30:00,9.88,9.94,9.88,9.93,131700.0,8.3678,8.4186,8.3678,8.4101,131700.0
2010-07-07 10:35:00,9.93,9.98,9.93,9.97,159600.0,8.4101,8.4525,8.4101,8.444,159600.0
2010-07-07 10:40:00,9.97,9.98,9.94,9.96,126500.0,8.444,8.4525,8.4186,8.4355,126500.0
2010-07-07 10:45:00,9.97,10.03,9.96,10.02,128300.0,8.444,8.4948,8.4355,8.4864,128300.0
2010-07-07 10:50:00,10.02,10.08,10.01,10.08,220500.0,8.4864,8.5372,8.4779,8.5372,220500.0
2010-07-07 10:55:00,10.09,10.1,10.07,10.08,54100.0,8.5456,8.5541,8.5287,8.5372,54100.0
2010-07-07 11:00:00,10.07,10.08,10.04,10.04,55300.0,8.5287,8.5372,8.5033,8.5033,55300.0
2010-07-07 11:05:00,10.04,10.05,10.0,10.0,31100.0,8.5033,8.5118,8.4694,8.4694,31100.0
2010-07-07 11:10:00,10.0,10.02,9.97,9.98,139800.0,8.4694,8.4864,8.444,8.4525,139800.0
2010-07-07 11:15:00,9.98,9.98,9.91,9.93,83200.0,8.4525,8.4525,8.3932,8.4101,83200.0
2010-07-07 11:20:00,9.92,9.94,9.9,9.94,137000.0,8.4017,8.4186,8.3847,8.4186,137000.0
2010-07-07 11:25:00,9.94,9.96,9.92,9.93,77700.0,8.4186,8.4355,8.4017,8.4101,77700.0
2010-07-07 11:30:00,9.93,9.98,9.93,9.97,33500.0,8.4101,8.4525,8.4101,8.444,33500.0
2010-07-07 11:35:00,9.98,10.0,9.97,9.99,61600.0,8.4525,8.4694,8.444,8.4609,61600.0
2010-07-07 11:40:00,9.99,9.99,9.94,9.94,99600.0,8.4609,8.4609,8.4186,8.4186,99600.0
2010-07-07 11:45:00,9.94,9.94,9.9,9.9,59600.0,8.4186,8.4186,8.3847,8.3847,59600.0
2010-07-07 11:50:00,9.9,9.92,9.88,9.89,52200.0,8.3847,8.4017,8.3678,8.3763,52200.0
2010-07-07 11:55:00,9.89,9.92,9.88,9.92,63700.0,8.3763,8.4017,8.3678,8.4017,63700.0
2010-07-07 12:00:00,9.93,9.95,9.92,9.94,42100.0,8.4101,8.4271,8.4017,8.4186,42100.0
2010-07-07 12:05:00,9.94,9.95,9.92,9.92,88200.0,8.4186,8.4271,8.4017,8.4017,88200.0
2010-07-07 12:10:00,9.91,9.93,9.91,9.93,14500.0,8.3932,8.4101,8.3932,8.4101,14500.0
2010-07-07 12:15:00,9.92,9.95,9.92,9.92,47600.0,8.4017,8.4271,8.4017,8.4017,47600.0
2010-07-07 12:20:00,9.92,9.95,9.91,9.94,50200.0,8.4017,8.4271,8.3932,8.4186,50200.0
2010-07-07 12:25:00,9.94,9.96,9.93,9.95,55900.0,8.4186,8.4355,8.4101,8.4271,55900.0
2010-07-07 12:30:00,9.96,9.98,9.94,9.94,50200.0,8.4355,8.4525,8.4186,8.4186,50200.0
2010-07-07 12:35:00,9.94,9.95,9.92,9.92,31200.0,8.4186,8.4271,8.4017,8.4017,31200.0
2010-07-07 12:40:00,9.92,9.94,9.91,9.94,32800.0,8.4017,8.4186,8.3932,8.4186,32800.0
2010-07-07 12:45:00,9.93,9.96,9.93,9.96,31800.0,8.4101,8.4355,8.4101,8.4355,31800.0
2010-07-07 12:50:00,9.96,9.96,9.94,9.94,45900.0,8.4355,8.4355,8.4186,8.4186,45900.0
2010-07-07 12:55:00,9.95,9.95,9.92,9.92,49500.0,8.4271,8.4271,8.4017,8.4017,49500.0
2010-07-07 13:00:00,9.93,9.96,9.91,9.95,40000.0,8.4101,8.4355,8.3932,8.4271,40000.0
2010-07-07 13:05:00,9.95,9.95,9.93,9.95,29900.0,8.4271,8.4271,8.4101,8.4271,29900.0
2010-07-07 13:10:00,9.95,10.0,9.94,10.0,30300.0,8.4271,8.4694,8.4186,8.4694,30300.0
2010-07-07 13:15:00,9.99,10.04,9.99,10.03,62400.0,8.4609,8.5033,8.4609,8.4948,62400.0
2010-07-07 13:20:00,10.02,10.04,10.01,10.04,45700.0,8.4864,8.5033,8.4779,8.5033,45700.0
2010-07-07 13:25:00,10.03,10.08,10.03,10.07,100200.0,8.4948,8.5372,8.4948,8.5287,100200.0
2010-07-07 13:30:00,10.07,10.07,10.03,10.03,61700.0,8.5287,8.5287,8.4948,8.4948,61700.0
2010-07-07 13:35:00,10.03,10.03,10.01,10.01,34100.0,8.4948,8.4948,8.4779,8.4779,34100.0
2010-07-07 13:40:00,10.01,10.02,10.0,10.02,48600.0,8.4779,8.4864,8.4694,8.4864,48600.0
2010-07-07 13:45:00,10.02,10.04,10.02,10.03,26100.0,8.4864,8.5033,8.4864,8.4948,26100.0
2010-07-07 13:50:00,10.04,10.06,10.03,10.04,57700.0,8.5033,8.5202,8.4948,8.5033,57700.0
2010-07-07 13:55:00,10.05,10.06,10.03,10.05,92600.0,8.5118,8.5202,8.4948,8.5118,92600.0
2010-07-07 14:00:00,10.06,10.1,10.05,10.1,144400.0,8.5202,8.5541,8.5118,8.5541,144400.0
2010-07-07 14:05:00,10.1,10.12,10.09,10.11,114200.0,8.5541,8.571,8.5456,8.5626,114200.0
2010-07-07 14:10:00,10.11,10.14,10.11,10.12,84700.0,8.5626,8.588,8.5626,8.571,84700.0
2010-07-07 14:15:00,10.13,10.13,10.11,10.12,34000.0,8.5795,8.5795,8.5626,8.571,34000.0
2010-07-07 14:20:00,10.12,10.15,10.11,10.14,185200.0,8.571,8.5965,8.5626,8.588,185200.0
2010-07-07 14:25:00,10.14,10.17,10.13,10.16,111300.0,8.588,8.6134,8.5795,8.6049,111300.0
2010-07-07 14:30:00,10.16,10.17,10.13,10.13,94100.0,8.6049,8.6134,8.5795,8.5795,94100.0
2010-07-07 14:35:00,10.13,10.15,10.11,10.11,72100.0,8.5795,8.5965,8.5626,8.5626,72100.0
2010-07-07 14:40:00,10.11,10.12,10.1,10.11,99900.0,8.5626,8.571,8.5541,8.5626,99900.0
2010-07-07 14:45:00,10.11,10.11,10.1,10.1,50600.0,8.5626,8.5626,8.5541,8.5541,50600.0
2010-07-07 14:50:00,10.11,10.13,10.1,10.12,63600.0,8.5626,8.5795,8.5541,8.571,63600.0
2010-07-07 14:55:00,10.13,10.16,10.11,10.15,120700.0,8.5795,8.6049,8.5626,8.5965,120700.0
2010-07-07 15:00:00,10.16,10.17,10.13,10.13,104000.0,8.6049,8.6134,8.5795,8.5795,104000.0
2010-07-07 15:05:00,10.13,10.14,10.12,10.12,35700.0,8.5795,8.588,8.571,8.571,35700.0
2010-07-07 15:10:00,10.13,10.16,10.12,10.15,64300.0,8.5795,8.6049,8.571,8.5965,64300.0
2010-07-07 15:15:00,10.15,10.18,10.14,10.15,181900.0,8.5965,8.6219,8.588,8.5965,181900.0
2010-07-07 15:20:00,10.15,10.17,10.15,10.16,145400.0,8.5965,8.6134,8.5965,8.6049,145400.0
2010-07-07 15:25:00,10.15,10.16,10.13,10.15,147300.0,8.5965,8.6049,8.5795,8.5965,147300.0
2010-07-07 15:30:00,10.15,10.17,10.15,10.17,170700.0,8.5965,8.6134,8.5965,8.6134,170700.0
2010-07-07 15:35:00,10.16,10.2,10.16,10.19,277800.0,8.6049,8.6388,8.6049,8.6303,277800.0
2010-07-07 15:40:00,10.18,10.21,10.18,10.21,121600.0,8.6219,8.6473,8.6219,8.6473,121600.0
2010-07-07 15:45:00,10.2,10.23,10.18,10.21,215700.0,8.6388,8.6642,8.6219,8.6473,215700.0
2010-07-07 15:50:00,10.21,10.22,10.18,10.22,250200.0,8.6473,8.6557,8.6219,8.6557,250200.0
2010-07-07 15:55:00,10.22,10.22,10.18,10.18,346700.0,8.6557,8.6557,8.6219,8.6219,346700.0
2010-07-08 09:30:00,10.29,10.35,10.21,10.34,155200.0,8.715,8.7658,8.6473,8.7574,155200.0
2010-07-08 09:35:00,10.34,10.42,10.34,10.4,171300.0,8.7574,8.8251,8.7574,8.8082,171300.0
2010-07-08 09:40:00,10.4,10.4,10.3,10.32,223000.0,8.8082,8.8082,8.7235,8.7404,223000.0
2010-07-08 09:45:00,10.31,10.32,10.24,10.25,113000.0,8.732,8.7404,8.6727,8.6812,113000.0
2010-07-08 09:50:00,10.25,10.27,10.17,10.18,130800.0,8.6812,8.6981,8.6134,8.6219,130800.0
2010-07-08 09:55:00,10.18,10.18,10.15,10.17,41400.0,8.6219,8.6219,8.5965,8.6134,41400.0
2010-07-08 10:00:00,10.18,10.23,10.18,10.23,165400.0,8.6219,8.6642,8.6219,8.6642,165400.0
2010-07-08 10:05:00,10.23,10.24,10.17,10.2,126000.0,8.6642,8.6727,8.6134,8.6388,126000.0
2010-07-08 10:10:00,10.21,10.27,10.2,10.26,140600.0,8.6473,8.6981,8.6388,8.6896,140600.0
2010-07-08 10:15:00,10.27,10.31,10.26,10.28,138600.0,8.6981,8.732,8.6896,8.7066,138600.0
2010-07-08 10:20:00,10.28,10.29,10.24,10.25,185600.0,8.7066,8.715,8.6727,8.6812,185600.0
2010-07-08 10:25:00,10.25,10.27,10.23,10.27,99500.0,8.6812,8.6981,8.6642,8.6981,99500.0
2010-07-08 10:30:00,10.27,10.29,10.25,10.28,61800.0,8.6981,8.715,8.6812,8.7066,61800.0
2010-07-08 10:35:00,10.28,10.28,10.23,10.23,90100.0,8.7066,8.7066,8.6642,8.6642,90100.0
2010-07-08 10:40:00,10.23,10.24,10.18,10.18,53200.0,8.6642,8.6727,8.6219,8.6219,53200.0
2010-07-08 10:45:00,10.18,10.27,10.18,10.27,121700.0,8.6219,8.6981,8.6219,8.6981,121700.0
2010-07-08 10:50:00,10.27,10.27,10.19,10.22,140600.0,8.6981,8.6981,8.6303,8.6557,140600.0
2010-07-08 10:55:00,10.22,10.23,10.19,10.19,53800.0,8.6557,8.6642,8.6303,8.6303,53800.0
2010-07-08 11:00:00,10.19,10.2,10.13,10.14,58300.0,8.6303,8.6388,8.5795,8.588,58300.0
2010-07-08 11:05:00,10.14,10.19,10.14,10.19,90200.0,8.588,8.6303,8.588,8.6303,90200.0
2010-07-08 11:10:00,10.19,10.19,10.16,10.17,48000.0,8.6303,8.6303,8.6049,8.6134,48000.0
2010-07-08 11:15:00,10.16,10.2,10.16,10.2,51100.0,8.6049,8.6388,8.6049,8.6388,51100.0
2010-07-08 11:20:00,10.21,10.25,10.19,10.24,92300.0,8.6473,8.6812,8.6303,8.6727,92300.0
2010-07-08 11:25:00,10.24,10.25,10.21,10.21,103900.0,8.6727,8.6812,8.6473,8.6473,103900.0
2010-07-08 11:30:00,10.21,10.22,10.19,10.21,47300.0,8.6473,8.6557,8.6303,8.6473,47300.0
2010-07-08 11:35:00,10.22,10.26,10.21,10.23,99800.0,8.6557,8.6896,8.6473,8.6642,99800.0
2010-07-08 11:40:00,10.23,10.27,10.2,10.2,246900.0,8.6642,8.6981,8.6388,8.6388,246900.0
2010-07-08 11:45:00,10.2,10.21,10.17,10.18,56900.0,8.6388,8.6473,8.6134,8.6219,56900.0
2010-07-08 11:50:00,10.19,10.19,10.11,10.14,52800.0,8.6303,8.6303,8.5626,8.588,52800.0
2010-07-08 11:55:00,10.14,10.16,10.14,10.16,29500.0,8.588,8.6049,8.588,8.6049,29500.0
2010-07-08 12:00:00,10.16,10.16,10.14,10.15,44600.0,8.6049,8.6049,8.588,8.5965,44600.0
2010-07-08 12:05:00,10.16,10.2,10.16,10.19,35700.0,8.6049,8.6388,8.6049,8.6303,35700.0
2010-07-08 12:10:00,10.2,10.2,10.15,10.15,30800.0,8.6388,8.6388,8.5965,8.5965,30800.0
2010-07-08 12:15:00,10.15,10.17,10.14,10.17,61900.0,8.5965,8.6134,8.588,8.6134,61900.0
2010-07-08 12:20:00,10.18,10.18,10.15,10.16,55600.0,8.6219,8.6219,8.5965,8.6049,55600.0
2010-07-08 12:25:00,10.16,10.19,10.12,10.13,215400.0,8.6049,8.6303,8.571,8.5795,215400.0
2010-07-08 12:30:00,10.12,10.13,10.1,10.1,33300.0,8.571,8.5795,8.5541,8.5541,33300.0
2010-07-08 12:35:00,10.1,10.11,10.07,10.07,33400.0,8.5541,8.5626,8.5287,8.5287,33400.0
2010-07-08 12:40:00,10.07,10.08,10.04,10.05,38100.0,8.5287,8.5372,8.5033,8.5118,38100.0
2010-07-08 12:45:00,10.04,10.06,10.02,10.06,152100.0,8.5033,8.5202,8.4864,8.5202,152100.0
2010-07-08 12:50:00,10.06,10.07,10.06,10.06,39800.0,8.5202,8.5287,8.5202,8.5202,39800.0
2010-07-08 12:55:00,10.06,10.06,10.01,10.01,104200.0,8.5202,8.5202,8.4779,8.4779,104200.0
2010-07-08 13:00:00,10.01,10.01,9.99,9.99,139100.0,8.4779,8.4779,8.4609,8.4609,139100.0
2010-07-08 13:05:00,10.0,10.02,9.99,10.02,91800.0,8.4694,8.4864,8.4609,8.4864,91800.0
2010-07-08 13:10:00,10.02,10.03,10.02,10.02,34800.0,8.4864,8.4948,8.4864,8.4864,34800.0
2010-07-08 13:15:00,10.02,10.03,10.01,10.01,120900.0,8.4864,8.4948,8.4779,8.4779,120900.0
2010-07-08 13:20:00,10.02,10.03,9.99,10.0,114900.0,8.4864,8.4948,8.4609,8.4694,114900.0
2010-07-08 13:25:00,9.99,10.01,9.95,9.95,84000.0,8.4609,8.4779,8.4271,8.4271,84000.0
2010-07-08 13:30:00,9.95,9.97,9.94,9.94,77200.0,8.4271,8.444,8.4186,8.4186,77200.0
2010-07-08 13:35:00,9.94,9.97,9.93,9.93,122900.0,8.4186,8.444,8.4101,8.4101,122900.0
2010-07-08 13:40:00,9.93,9.94,9.92,9.93,53300.0,8.4101,8.4186,8.4017,8.4101,53300.0
2010-07-08 13:45:00,9.92,9.93,9.9,9.9,82400.0,8.4017,8.4101,8.3847,8.3847,82400.0
2010-07-08 13:50:00,9.9,9.92,9.89,9.9,103900.0,8.3847,8.4017,8.3763,8.3847,103900.0
2010-07-08 13:55:00,9.9,9.9,9.89,9.89,45200.0,8.3847,8.3847,8.3763,8.3763,45200.0
2010-07-08 14:00:00,9.9,9.91,9.89,9.89,121800.0,8.3847,8.3932,8.3763,8.3763,121800.0
2010-07-08 14:05:00,9.89,9.9,9.85,9.85,123300.0,8.3763,8.3847,8.3424,8.3424,123300.0
2010-07-08 14:10:00,9.86,9.86,9.8,9.8,157900.0,8.3508,8.3508,8.3,8.3,157900.0
2010-07-08 14:15:00,9.8,9.81,9.78,9.79,168800.0,8.3,8.3085,8.2831,8.2916,168800.0
2010-07-08 14:20:00,9.79,9.8,9.74,9.76,357300.0,8.2916,8.3,8.2492,8.2662,357300.0
2010-07-08 14:25:00,9.76,9.8,9.75,9.8,167300.0,8.2662,8.3,8.2577,8.3,167300.0
2010-07-08 14:30:00,9.8,9.81,9.78,9.78,104600.0,8.3,8.3085,8.2831,8.2831,104600.0
2010-07-08 14:35:00,9.78,9.79,9.75,9.75,253300.0,8.2831,8.2916,8.2577,8.2577,253300.0
2010-07-08 14:40:00,9.75,9.81,9.75,9.81,212000.0,8.2577,8.3085,8.2577,8.3085,212000.0
2010-07-08 14:45:00,9.81,9.82,9.8,9.81,112800.0,8.3085,8.317,8.3,8.3085,112800.0
2010-07-08 14:50:00,9.81,9.85,9.81,9.83,144400.0,8.3085,8.3424,8.3085,8.3254,144400.0
2010-07-08 14:55:00,9.83,9.84,9.81,9.83,169700.0,8.3254,8.3339,8.3085,8.3254,169700.0
2010-07-08 15:00:00,9.83,9.85,9.8,9.81,273300.0,8.3254,8.3424,8.3,8.3085,273300.0
2010-07-08 15:05:00,9.8,9.81,9.78,9.79,130700.0,8.3,8.3085,8.2831,8.2916,130700.0
2010-07-08 15:10:00,9.79,9.79,9.77,9.77,54500.0,8.2916,8.2916,8.2746,8.2746,54500.0
2010-07-08 15:15:00,9.77,9.83,9.77,9.82,335800.0,8.2746,8.3254,8.2746,8.317,335800.0
2010-07-08 15:20:00,9.81,9.85,9.81,9.82,279500.0,8.3085,8.3424,8.3085,8.317,279500.0
2010-07-08 15:25:00,9.82,9.85,9.8,9.84,244600.0,8.317,8.3424,8.3,8.3339,244600.0
2010-07-08 15:30:00,9.84,9.89,9.83,9.83,559600.0,8.3339,8.3763,8.3254,8.3254,559600.0
2010-07-08 15:35:00,9.84,9.9,9.83,9.86,692000.0,8.3339,8.3847,8.3254,8.3508,692000.0
2010-07-08 15:40:00,9.86,9.88,9.84,9.87,395000.0,8.3508,8.3678,8.3339,8.3593,395000.0
2010-07-08 15:45:00,9.87,9.88,9.82,9.85,893600.0,8.3593,8.3678,8.317,8.3424,893600.0
2010-07-08 15:50:00,9.84,9.85,9.82,9.84,627200.0,8.3339,8.3424,8.317,8.3339,627200.0
2010-07-08 15:55:00,9.83,9.85,9.78,9.81,1513800.0,8.3254,8.3424,8.2831,8.3085,1513800.0
2010-07-09 09:30:00,9.81,9.9,9.78,9.83,97300.0,8.3085,8.3847,8.2831,8.3254,97300.0
2010-07-09 09:35:00,9.85,9.93,9.85,9.93,87800.0,8.3424,8.4101,8.3424,8.4101,87800.0
2010-07-09 09:40:00,9.93,9.98,9.89,9.94,67300.0,8.4101,8.4525,8.3763,8.4186,67300.0
2010-07-09 09:45:00,9.93,9.98,9.92,9.92,47800.0,8.4101,8.4525,8.4017,8.4017,47800.0
2010-07-09 09:50:00,9.92,9.93,9.87,9.87,67600.0,8.4017,8.4101,8.3593,8.3593,67600.0
2010-07-09 09:55:00,9.87,9.92,9.85,9.92,155400.0,8.3593,8.4017,8.3424,8.4017,155400.0
2010-07-09 10:00:00,9.91,10.04,9.91,10.03,350300.0,8.3932,8.5033,8.3932,8.4948,350300.0
2010-07-09 10:05:00,10.03,10.03,9.97,9.97,140400.0,8.4948,8.4948,8.444,8.444,140400.0
2010-07-09 10:10:00,9.97,10.03,9.97,10.01,80000.0,8.444,8.4948,8.444,8.4779,80000.0
2010-07-09 10:15:00,10.02,10.08,10.01,10.07,109200.0,8.4864,8.5372,8.4779,8.5287,109200.0
2010-07-09 10:20:00,10.07,10.16,10.06,10.15,159400.0,8.5287,8.6049,8.5202,8.5965,159400.0
2010-07-09 10:25:00,10.16,10.16,10.12,10.12,114900.0,8.6049,8.6049,8.571,8.571,114900.0
2010-07-09 10:30:00,10.13,10.15,10.12,10.14,56000.0,8.5795,8.5965,8.571,8.588,56000.0
2010-07-09 10:35:00,10.15,10.15,10.13,10.15,74800.0,8.5965,8.5965,8.5795,8.5965,74800.0
2010-07-09 10:40:00,10.15,10.19,10.14,10.17,173600.0,8.5965,8.6303,8.588,8.6134,173600.0
2010-07-09 10:45:00,10.17,10.18,10.1,10.11,80500.0,8.6134,8.6219,8.5541,8.5626,80500.0
2010-07-09 10:50:00,10.11,10.12,10.08,10.1,42700.0,8.5626,8.571,8.5372,8.5541,42700.0
2010-07-09 10:55:00,10.1,10.1,10.06,10.07,73000.0,8.5541,8.5541,8.5202,8.5287,73000.0
2010-07-09 11:00:00,10.07,10.08,10.06,10.07,51200.0,8.5287,8.5372,8.5202,8.5287,51200.0
2010-07-09 11:05:00,10.07,10.11,10.07,10.1,73300.0,8.5287,8.5626,8.5287,8.5541,73300.0
2010-07-09 11:10:00,10.1,10.11,10.09,10.09,63000.0,8.5541,8.5626,8.5456,8.5456,63000.0
2010-07-09 11:15:00,10.09,10.1,10.06,10.09,53400.0,8.5456,8.5541,8.5202,8.5456,53400.0
2010-07-09 11:20:00,10.09,10.09,10.08,10.08,19600.0,8.5456,8.5456,8.5372,8.5372,19600.0
2010-07-09 11:25:00,10.09,10.09,10.07,10.07,33600.0,8.5456,8.5456,8.5287,8.5287,33600.0
2010-07-09 11:30:00,10.07,10.1,10.07,10.07,65000.0,8.5287,8.5541,8.5287,8.5287,65000.0
2010-07-09 11:35:00,10.07,10.08,10.07,10.08,19400.0,8.5287,8.5372,8.5287,8.5372,19400.0
2010-07-09 11:40:00,10.09,10.12,10.08,10.12,28400.0,8.5456,8.571,8.5372,8.571,28400.0
2010-07-09 11:45:00,10.12,10.13,10.11,10.11,27600.0,8.571,8.5795,8.5626,8.5626,27600.0
2010-07-09 11:50:00,10.11,10.12,10.11,10.11,17400.0,8.5626,8.571,8.5626,8.5626,17400.0
2010-07-09 11:55:00,10.11,10.12,10.09,10.1,60600.0,8.5626,8.571,8.5456,8.5541,60600.0
2010-07-09 12:00:00,10.1,10.11,10.1,10.1,8400.0,8.5541,8.5626,8.5541,8.5541,8400.0
2010-07-09 12:05:00,10.11,10.11,10.1,10.1,8800.0,8.5626,8.5626,8.5541,8.5541,8800.0
2010-07-09 12:10:00,10.1,10.12,10.1,10.1,44500.0,8.5541,8.571,8.5541,8.5541,44500.0
2010-07-09 12:15:00,10.1,10.11,10.1,10.1,24400.0,8.5541,8.5626,8.5541,8.5541,24400.0
2010-07-09 12:20:00,10.1,10.11,10.1,10.1,3600.0,8.5541,8.5626,8.5541,8.5541,3600.0
2010-07-09 12:25:00,10.1,10.13,10.1,10.13,72400.0,8.5541,8.5795,8.5541,8.5795,72400.0
2010-07-09 12:30:00,10.13,10.13,10.11,10.12,82000.0,8.5795,8.5795,8.5626,8.571,82000.0
2010-07-09 12:35:00,10.13,10.14,10.11,10.11,52500.0,8.5795,8.588,8.5626,8.5626,52500.0
2010-07-09 12:40:00,10.11,10.13,10.11,10.12,15900.0,8.5626,8.5795,8.5626,8.571,15900.0
2010-07-09 12:45:00,10.13,10.16,10.12,10.16,60800.0,8.5795,8.6049,8.571,8.6049,60800.0
2010-07-09 12:50:00,10.15,10.17,10.15,10.17,27300.0,8.5965,8.6134,8.5965,8.6134,27300.0
2010-07-09 12:55:00,10.17,10.18,10.16,10.18,30800.0,8.6134,8.6219,8.6049,8.6219,30800.0
2010-07-09 13:00:00,10.17,10.18,10.16,10.16,114300.0,8.6134,8.6219,8.6049,8.6049,114300.0
2010-07-09 13:05:00,10.16,10.17,10.16,10.17,11900.0,8.6049,8.6134,8.6049,8.6134,11900.0
2010-07-09 13:10:00,10.16,10.17,10.15,10.16,38400.0,8.6049,8.6134,8.5965,8.6049,38400.0
2010-07-09 13:15:00,10.17,10.17,10.16,10.16,2700.0,8.6134,8.6134,8.6049,8.6049,2700.0
2010-07-09 13:20:00,10.16,10.16,10.15,10.15,45800.0,8.6049,8.6049,8.5965,8.5965,45800.0
2010-07-09 13:25:00,10.16,10.16,10.15,10.15,2400.0,8.6049,8.6049,8.5965,8.5965,2400.0
2010-07-09 13:30:00,10.15,10.18,10.15,10.17,29800.0,8.5965,8.6219,8.5965,8.6134,29800.0
2010-07-09 13:35:00,10.18,10.2,10.16,10.2,52400.0,8.6219,8.6388,8.6049,8.6388,52400.0
2010-07-09 13:40:00,10.19,10.2,10.18,10.19,26500.0,8.6303,8.6388,8.6219,8.6303,26500.0
2010-07-09 13:45:00,10.19,10.2,10.18,10.2,27900.0,8.6303,8.6388,8.6219,8.6388,27900.0
2010-07-09 13:50:00,10.2,10.22,10.19,10.22,60900.0,8.6388,8.6557,8.6303,8.6557,60900.0
2010-07-09 13:55:00,10.21,10.23,10.21,10.22,26300.0,8.6473,8.6642,8.6473,8.6557,26300.0
2010-07-09 14:00:00,10.22,10.23,10.22,10.22,31300.0,8.6557,8.6642,8.6557,8.6557,31300.0
2010-07-09 14:05:00,10.23,10.24,10.22,10.23,68500.0,8.6642,8.6727,8.6557,8.6642,68500.0
2010-07-09 14:10:00,10.21,10.22,10.19,10.19,47300.0,8.6473,8.6557,8.6303,8.6303,47300.0
2010-07-09 14:15:00,10.18,10.19,10.18,10.18,14900.0,8.6219,8.6303,8.6219,8.6219,14900.0
2010-07-09 14:20:00,10.19,10.19,10.18,10.18,5000.0,8.6303,8.6303,8.6219,8.6219,5000.0
2010-07-09 14:25:00,10.19,10.19,10.18,10.19,5800.0,8.6303,8.6303,8.6219,8.6303,5800.0
2010-07-09 14:30:00,10.18,10.23,10.18,10.23,152100.0,8.6219,8.6642,8.6219,8.6642,152100.0
2010-07-09 14:35:00,10.23,10.24,10.22,10.23,27900.0,8.6642,8.6727,8.6557,8.6642,27900.0
2010-07-09 14:40:00,10.23,10.27,10.23,10.26,134700.0,8.6642,8.6981,8.6642,8.6896,134700.0
2010-07-09 14:45:00,10.25,10.27,10.25,10.27,32000.0,8.6812,8.6981,8.6812,8.6981,32000.0
2010-07-09 14:50:00,10.26,10.29,10.26,10.28,76100.0,8.6896,8.715,8.6896,8.7066,76100.0
2010-07-09 14:55:00,10.27,10.32,10.27,10.32,111900.0,8.6981,8.7404,8.6981,8.7404,111900.0
2010-07-09 15:00:00,10.31,10.33,10.3,10.31,150500.0,8.732,8.7489,8.7235,8.732,150500.0
2010-07-09 15:05:00,10.3,10.31,10.3,10.3,18200.0,8.7235,8.732,8.7235,8.7235,18200.0
2010-07-09 15:10:00,10.31,10.33,10.3,10.32,92600.0,8.732,8.7489,8.7235,8.7404,92600.0
2010-07-09 15:15:00,10.33,10.35,10.32,10.34,135100.0,8.7489,8.7658,8.7404,8.7574,135100.0
2010-07-09 15:20:00,10.34,10.34,10.32,10.33,46100.0,8.7574,8.7574,8.7404,8.7489,46100.0
2010-07-09 15:25:00,10.32,10.33,10.26,10.27,79700.0,8.7404,8.7489,8.6896,8.6981,79700.0
2010-07-09 15:30:00,10.27,10.28,10.26,10.27,193300.0,8.6981,8.7066,8.6896,8.6981,193300.0
2010-07-09 15:35:00,10.27,10.3,10.26,10.26,197000.0,8.6981,8.7235,8.6896,8.6896,197000.0
2010-07-09 15:40:00,10.26,10.27,10.24,10.24,174300.0,8.6896,8.6981,8.6727,8.6727,174300.0
2010-07-09 15:45:00,10.24,10.25,10.23,10.24,157300.0,8.6727,8.6812,8.6642,8.6727,157300.0
2010-07-09 15:50:00,10.25,10.28,10.24,10.28,224300.0,8.6812,8.7066,8.6727,8.7066,224300.0
2010-07-09 15:55:00,10.28,10.28,10.25,10.25,362500.0,8.7066,8.7066,8.6812,8.6812,362500.0
2010-07-12 09:30:00,10.23,10.23,10.12,10.2,64800.0,8.6642,8.6642,8.571,8.6388,64800.0
2010-07-12 09:35:00,10.2,10.27,10.13,10.13,92200.0,8.6388,8.6981,8.5795,8.5795,92200.0
2010-07-12 09:40:00,10.13,10.21,10.13,10.2,40700.0,8.5795,8.6473,8.5795,8.6388,40700.0
2010-07-12 09:45:00,10.2,10.25,10.19,10.21,56400.0,8.6388,8.6812,8.6303,8.6473,56400.0
2010-07-12 09:50:00,10.2,10.21,10.14,10.14,93700.0,8.6388,8.6473,8.588,8.588,93700.0
2010-07-12 09:55:00,10.13,10.18,10.13,10.18,67200.0,8.5795,8.6219,8.5795,8.6219,67200.0
2010-07-12 10:00:00,10.18,10.19,10.15,10.17,52700.0,8.6219,8.6303,8.5965,8.6134,52700.0
2010-07-12 10:05:00,10.16,10.16,10.09,10.09,40200.0,8.6049,8.6049,8.5456,8.5456,40200.0
2010-07-12 10:10:00,10.09,10.09,10.05,10.05,27000.0,8.5456,8.5456,8.5118,8.5118,27000.0
2010-07-12 10:15:00,10.05,10.07,10.05,10.06,37000.0,8.5118,8.5287,8.5118,8.5202,37000.0
2010-07-12 10:20:00,10.05,10.06,10.02,10.03,52800.0,8.5118,8.5202,8.4864,8.4948,52800.0
2010-07-12 10:25:00,10.03,10.04,10.02,10.02,46800.0,8.4948,8.5033,8.4864,8.4864,46800.0
2010-07-12 10:30:00,10.01,10.05,10.01,10.03,56300.0,8.4779,8.5118,8.4779,8.4948,56300.0
2010-07-12 10:35:00,10.03,10.07,10.03,10.07,17700.0,8.4948,8.5287,8.4948,8.5287,17700.0
2010-07-12 10:40:00,10.07,10.07,10.0,10.0,45100.0,8.5287,8.5287,8.4694,8.4694,45100.0
2010-07-12 10:45:00,10.0,10.04,10.0,10.04,67200.0,8.4694,8.5033,8.4694,8.5033,67200.0
2010-07-12 10:50:00,10.03,10.05,10.02,10.04,50200.0,8.4948,8.5118,8.4864,8.5033,50200.0
2010-07-12 10:55:00,10.05,10.06,10.03,10.06,34700.0,8.5118,8.5202,8.4948,8.5202,34700.0
2010-07-12 11:00:00,10.05,10.05,10.02,10.02,68300.0,8.5118,8.5118,8.4864,8.4864,68300.0
2010-07-12 11:05:00,10.03,10.03,10.0,10.0,29500.0,8.4948,8.4948,8.4694,8.4694,29500.0
2010-07-12 11:10:00,10.0,10.04,9.98,10.04,54100.0,8.4694,8.5033,8.4525,8.5033,54100.0
2010-07-12 11:15:00,10.03,10.04,10.02,10.04,21600.0,8.4948,8.5033,8.4864,8.5033,21600.0
2010-07-12 11:20:00,10.03,10.04,10.02,10.04,31100.0,8.4948,8.5033,8.4864,8.5033,31100.0
2010-07-12 11:25:00,10.04,10.06,10.04,10.04,33200.0,8.5033,8.5202,8.5033,8.5033,33200.0
2010-07-12 11:30:00,10.04,10.04,10.02,10.04,29100.0,8.5033,8.5033,8.4864,8.5033,29100.0
2010-07-12 11:35:00,10.03,10.04,10.02,10.03,15200.0,8.4948,8.5033,8.4864,8.4948,15200.0
2010-07-12 11:40:00,10.02,10.05,10.02,10.04,16900.0,8.4864,8.5118,8.4864,8.5033,16900.0
2010-07-12 11:45:00,10.04,10.06,10.04,10.04,11500.0,8.5033,8.5202,8.5033,8.5033,11500.0
2010-07-12 11:50:00,10.04,10.06,10.02,10.04,118000.0,8.5033,8.5202,8.4864,8.5033,118000.0
2010-07-12 11:55:00,10.04,10.06,10.04,10.05,115400.0,8.5033,8.5202,8.5033,8.5118,115400.0
2010-07-12 12:00:00,10.05,10.09,10.05,10.08,22000.0,8.5118,8.5456,8.5118,8.5372,22000.0
2010-07-12 12:05:00,10.08,10.14,10.08,10.13,39100.0,8.5372,8.588,8.5372,8.5795,39100.0
2010-07-12 12:10:00,10.13,10.15,10.12,10.14,25500.0,8.5795,8.5965,8.571,8.588,25500.0
2010-07-12 12:15:00,10.14,10.15,10.11,10.13,36100.0,8.588,8.5965,8.5626,8.5795,36100.0
2010-07-12 12:20:00,10.12,10.12,10.1,10.1,20300.0,8.571,8.571,8.5541,8.5541,20300.0
2010-07-12 12:25:00,10.1,10.11,10.09,10.09,13100.0,8.5541,8.5626,8.5456,8.5456,13100.0
2010-07-12 12:30:00,10.08,10.08,10.05,10.06,22500.0,8.5372,8.5372,8.5118,8.5202,22500.0
2010-07-12 12:35:00,10.06,10.14,10.06,10.14,41200.0,8.5202,8.588,8.5202,8.588,41200.0
2010-07-12 12:40:00,10.14,10.17,10.13,10.16,54200.0,8.588,8.6134,8.5795,8.6049,54200.0
2010-07-12 12:45:00,10.16,10.16,10.11,10.12,56900.0,8.6049,8.6049,8.5626,8.571,56900.0
2010-07-12 12:50:00,10.11,10.14,10.11,10.13,25700.0,8.5626,8.588,8.5626,8.5795,25700.0
2010-07-12 12:55:00,10.14,10.14,10.06,10.06,45500.0,8.588,8.588,8.5202,8.5202,45500.0
2010-07-12 13:00:00,10.06,10.07,10.04,10.06,21600.0,8.5202,8.5287,8.5033,8.5202,21600.0
2010-07-12 13:05:00,10.07,10.09,10.06,10.09,27700.0,8.5287,8.5456,8.5202,8.5456,27700.0
2010-07-12 13:10:00,10.09,10.11,10.09,10.09,10900.0,8.5456,8.5626,8.5456,8.5456,10900.0
2010-07-12 13:15:00,10.09,10.13,10.09,10.13,14300.0,8.5456,8.5795,8.5456,8.5795,14300.0
2010-07-12 13:20:00,10.13,10.13,10.11,10.11,15500.0,8.5795,8.5795,8.5626,8.5626,15500.0
2010-07-12 13:25:00,10.11,10.11,10.09,10.1,16300.0,8.5626,8.5626,8.5456,8.5541,16300.0
2010-07-12 13:30:00,10.1,10.12,10.09,10.12,10400.0,8.5541,8.571,8.5456,8.571,10400.0
2010-07-12 13:35:00,10.11,10.13,10.11,10.12,22300.0,8.5626,8.5795,8.5626,8.571,22300.0
2010-07-12 13:40:00,10.13,10.13,10.08,10.09,25900.0,8.5795,8.5795,8.5372,8.5456,25900.0
2010-07-12 13:45:00,10.09,10.1,10.08,10.1,8300.0,8.5456,8.5541,8.5372,8.5541,8300.0
2010-07-12 13:50:00,10.09,10.15,10.09,10.15,29100.0,8.5456,8.5965,8.5456,8.5965,29100.0
2010-07-12 13:55:00,10.15,10.16,10.13,10.15,45400.0,8.5965,8.6049,8.5795,8.5965,45400.0
2010-07-12 14:00:00,10.15,10.16,10.14,10.14,25600.0,8.5965,8.6049,8.588,8.588,25600.0
2010-07-12 14:05:00,10.14,10.14,10.09,10.1,65700.0,8.588,8.588,8.5456,8.5541,65700.0
2010-07-12 14:10:00,10.1,10.1,10.08,10.1,19200.0,8.5541,8.5541,8.5372,8.5541,19200.0
2010-07-12 14:15:00,10.09,10.1,10.07,10.07,36600.0,8.5456,8.5541,8.5287,8.5287,36600.0
2010-07-12 14:20:00,10.07,10.09,10.07,10.08,27100.0,8.5287,8.5456,8.5287,8.5372,27100.0
2010-07-12 14:25:00,10.08,10.08,10.07,10.07,20600.0,8.5372,8.5372,8.5287,8.5287,20600.0
2010-07-12 14:30:00,10.07,10.07,10.03,10.05,46000.0,8.5287,8.5287,8.4948,8.5118,46000.0
2010-07-12 14:35:00,10.04,10.07,10.04,10.07,15500.0,8.5033,8.5287,8.5033,8.5287,15500.0
2010-07-12 14:40:00,10.06,10.1,10.06,10.09,12400.0,8.5202,8.5541,8.5202,8.5456,12400.0
2010-07-12 14:45:00,10.09,10.1,10.09,10.09,22200.0,8.5456,8.5541,8.5456,8.5456,22200.0
2010-07-12 14:50:00,10.1,10.1,10.05,10.05,38200.0,8.5541,8.5541,8.5118,8.5118,38200.0
2010-07-12 14:55:00,10.05,10.09,10.05,10.06,43900.0,8.5118,8.5456,8.5118,8.5202,43900.0
2010-07-12 15:00:00,10.07,10.08,10.05,10.06,52000.0,8.5287,8.5372,8.5118,8.5202,52000.0
2010-07-12 15:05:00,10.07,10.07,10.04,10.04,27300.0,8.5287,8.5287,8.5033,8.5033,27300.0
2010-07-12 15:10:00,10.05,10.07,10.04,10.06,51700.0,8.5118,8.5287,8.5033,8.5202,51700.0
2010-07-12 15:15:00,10.07,10.08,10.04,10.06,67100.0,8.5287,8.5372,8.5033,8.5202,67100.0
2010-07-12 15:20:00,10.06,10.09,10.04,10.08,63300.0,8.5202,8.5456,8.5033,8.5372,63300.0
2010-07-12 15:25:00,10.08,10.09,10.05,10.08,55900.0,8.5372,8.5456,8.5118,8.5372,55900.0
2010-07-12 15:30:00,10.08,10.1,10.06,10.1,92000.0,8.5372,8.5541,8.5202,8.5541,92000.0
2010-07-12 15:35:00,10.09,10.1,10.07,10.1,53400.0,8.5456,8.5541,8.5287,8.5541,53400.0
2010-07-12 15:40:00,10.1,10.12,10.09,10.09,101700.0,8.5541,8.571,8.5456,8.5456,101700.0
2010-07-12 15:45:00,10.1,10.11,10.08,10.09,119700.0,8.5541,8.5626,8.5372,8.5456,119700.0
2010-07-12 15:50:00,10.09,10.1,10.07,10.1,120600.0,8.5456,8.5541,8.5287,8.5541,120600.0
2010-07-12 15:55:00,10.1,10.12,10.07,10.11,383400.0,8.5541,8.571,8.5287,8.5626,383400.0
2010-07-13 09:30:00,10.17,10.22,10.14,10.15,166200.0,8.6134,8.6557,8.588,8.5965,166200.0
2010-07-13 09:35:00,10.15,10.21,10.11,10.2,215500.0,8.5965,8.6473,8.5626,8.6388,215500.0
2010-07-13 09:40:00,10.2,10.24,10.16,10.17,200600.0,8.6388,8.6727,8.6049,8.6134,200600.0
2010-07-13 09:45:00,10.17,10.19,10.16,10.17,86600.0,8.6134,8.6303,8.6049,8.6134,86600.0
2010-07-13 09:50:00,10.17,10.18,10.13,10.13,144200.0,8.6134,8.6219,8.5795,8.5795,144200.0
2010-07-13 09:55:00,10.12,10.14,10.11,10.11,83700.0,8.571,8.588,8.5626,8.5626,83700.0
2010-07-13 10:00:00,10.11,10.2,10.11,10.18,169800.0,8.5626,8.6388,8.5626,8.6219,169800.0
2010-07-13 10:05:00,10.18,10.21,10.18,10.19,110900.0,8.6219,8.6473,8.6219,8.6303,110900.0
2010-07-13 10:10:00,10.19,10.19,10.16,10.19,54200.0,8.6303,8.6303,8.6049,8.6303,54200.0
2010-07-13 10:15:00,10.19,10.23,10.19,10.22,23700.0,8.6303,8.6642,8.6303,8.6557,23700.0
2010-07-13 10:20:00,10.23,10.27,10.23,10.26,56900.0,8.6642,8.6981,8.6642,8.6896,56900.0
2010-07-13 10:25:00,10.26,10.26,10.23,10.23,25200.0,8.6896,8.6896,8.6642,8.6642,25200.0
2010-07-13 10:30:00,10.23,10.23,10.19,10.21,62100.0,8.6642,8.6642,8.6303,8.6473,62100.0
2010-07-13 10:35:00,10.22,10.25,10.21,10.24,21500.0,8.6557,8.6812,8.6473,8.6727,21500.0
2010-07-13 10:40:00,10.25,10.25,10.22,10.23,28400.0,8.6812,8.6812,8.6557,8.6642,28400.0
2010-07-13 10:45:00,10.23,10.26,10.23,10.26,51700.0,8.6642,8.6896,8.6642,8.6896,51700.0
2010-07-13 10:50:00,10.25,10.29,10.25,10.28,30300.0,8.6812,8.715,8.6812,8.7066,30300.0
2010-07-13 10:55:00,10.29,10.29,10.25,10.25,37000.0,8.715,8.715,8.6812,8.6812,37000.0
2010-07-13 11:00:00,10.26,10.28,10.25,10.28,27200.0,8.6896,8.7066,8.6812,8.7066,27200.0
2010-07-13 11:05:00,10.28,10.31,10.28,10.3,43100.0,8.7066,8.732,8.7066,8.7235,43100.0
2010-07-13 11:10:00,10.3,10.36,10.29,10.36,113400.0,8.7235,8.7743,8.715,8.7743,113400.0
2010-07-13 11:15:00,10.36,10.36,10.33,10.34,26800.0,8.7743,8.7743,8.7489,8.7574,26800.0
2010-07-13 11:20:00,10.33,10.34,10.32,10.32,50900.0,8.7489,8.7574,8.7404,8.7404,50900.0
2010-07-13 11:25:00,10.32,10.35,10.32,10.35,37800.0,8.7404,8.7658,8.7404,8.7658,37800.0
2010-07-13 11:30:00,10.35,10.38,10.33,10.37,43700.0,8.7658,8.7913,8.7489,8.7828,43700.0
2010-07-13 11:35:00,10.37,10.39,10.36,10.39,30800.0,8.7828,8.7997,8.7743,8.7997,30800.0
2010-07-13 11:40:00,10.38,10.39,10.35,10.35,25700.0,8.7913,8.7997,8.7658,8.7658,25700.0
2010-07-13 11:45:00,10.35,10.37,10.32,10.32,36800.0,8.7658,8.7828,8.7404,8.7404,36800.0
2010-07-13 11:50:00,10.32,10.34,10.31,10.32,38300.0,8.7404,8.7574,8.732,8.7404,38300.0
2010-07-13 11:55:00,10.32,10.32,10.3,10.32,26000.0,8.7404,8.7404,8.7235,8.7404,26000.0
2010-07-13 12:00:00,10.32,10.35,10.31,10.34,48000.0,8.7404,8.7658,8.732,8.7574,48000.0
2010-07-13 12:05:00,10.34,10.38,10.34,10.37,27000.0,8.7574,8.7913,8.7574,8.7828,27000.0
2010-07-13 12:10:00,10.36,10.39,10.36,10.38,19800.0,8.7743,8.7997,8.7743,8.7913,19800.0
2010-07-13 12:15:00,10.38,10.4,10.38,10.39,34300.0,8.7913,8.8082,8.7913,8.7997,34300.0
2010-07-13 12:20:00,10.39,10.4,10.36,10.37,75400.0,8.7997,8.8082,8.7743,8.7828,75400.0
2010-07-13 12:25:00,10.38,10.42,10.37,10.42,69400.0,8.7913,8.8251,8.7828,8.8251,69400.0
2010-07-13 12:30:00,10.41,10.43,10.41,10.42,72200.0,8.8167,8.8336,8.8167,8.8251,72200.0
2010-07-13 12:35:00,10.41,10.42,10.39,10.4,19100.0,8.8167,8.8251,8.7997,8.8082,19100.0
2010-07-13 12:40:00,10.4,10.41,10.39,10.4,47000.0,8.8082,8.8167,8.7997,8.8082,47000.0
2010-07-13 12:45:00,10.4,10.41,10.38,10.39,87900.0,8.8082,8.8167,8.7913,8.7997,87900.0
2010-07-13 12:50:00,10.4,10.41,10.38,10.41,54300.0,8.8082,8.8167,8.7913,8.8167,54300.0
2010-07-13 12:55:00,10.4,10.41,10.38,10.38,55400.0,8.8082,8.8167,8.7913,8.7913,55400.0
2010-07-13 13:00:00,10.38,10.43,10.38,10.42,54100.0,8.7913,8.8336,8.7913,8.8251,54100.0
2010-07-13 13:05:00,10.42,10.43,10.41,10.41,24600.0,8.8251,8.8336,8.8167,8.8167,24600.0
2010-07-13 13:10:00,10.41,10.42,10.36,10.38,104200.0,8.8167,8.8251,8.7743,8.7913,104200.0
2010-07-13 13:15:00,10.36,10.37,10.33,10.34,14600.0,8.7743,8.7828,8.7489,8.7574,14600.0
2010-07-13 13:20:00,10.34,10.35,10.33,10.33,38400.0,8.7574,8.7658,8.7489,8.7489,38400.0
2010-07-13 13:25:00,10.34,10.34,10.31,10.34,32300.0,8.7574,8.7574,8.732,8.7574,32300.0
2010-07-13 13:30:00,10.34,10.38,10.33,10.36,56400.0,8.7574,8.7913,8.7489,8.7743,56400.0
2010-07-13 13:35:00,10.37,10.37,10.35,10.36,94100.0,8.7828,8.7828,8.7658,8.7743,94100.0
2010-07-13 13:40:00,10.37,10.37,10.35,10.37,54300.0,8.7828,8.7828,8.7658,8.7828,54300.0
2010-07-13 13:45:00,10.38,10.39,10.36,10.38,35100.0,8.7913,8.7997,8.7743,8.7913,35100.0
2010-07-13 13:50:00,10.37,10.39,10.37,10.37,36000.0,8.7828,8.7997,8.7828,8.7828,36000.0
2010-07-13 13:55:00,10.37,10.4,10.36,10.37,68400.0,8.7828,8.8082,8.7743,8.7828,68400.0
2010-07-13 14:00:00,10.37,10.42,10.37,10.41,41000.0,8.7828,8.8251,8.7828,8.8167,41000.0
2010-07-13 14:05:00,10.41,10.42,10.39,10.39,29700.0,8.8167,8.8251,8.7997,8.7997,29700.0
2010-07-13 14:10:00,10.4,10.4,10.38,10.4,38600.0,8.8082,8.8082,8.7913,8.8082,38600.0
2010-07-13 14:15:00,10.41,10.42,10.4,10.42,16900.0,8.8167,8.8251,8.8082,8.8251,16900.0
2010-07-13 14:20:00,10.42,10.43,10.39,10.41,88000.0,8.8251,8.8336,8.7997,8.8167,88000.0
2010-07-13 14:25:00,10.41,10.42,10.39,10.39,44000.0,8.8167,8.8251,8.7997,8.7997,44000.0
2010-07-13 14:30:00,10.39,10.42,10.39,10.41,33000.0,8.7997,8.8251,8.7997,8.8167,33000.0
2010-07-13 14:35:00,10.41,10.43,10.41,10.42,93200.0,8.8167,8.8336,8.8167,8.8251,93200.0
2010-07-13 14:40:00,10.43,10.44,10.42,10.44,36900.0,8.8336,8.8421,8.8251,8.8421,36900.0
2010-07-13 14:45:00,10.43,10.47,10.43,10.47,96600.0,8.8336,8.8675,8.8336,8.8675,96600.0
2010-07-13 14:50:00,10.47,10.48,10.46,10.46,360100.0,8.8675,8.8759,8.859,8.859,360100.0
2010-07-13 14:55:00,10.47,10.48,10.46,10.47,27400.0,8.8675,8.8759,8.859,8.8675,27400.0
2010-07-13 15:00:00,10.48,10.49,10.47,10.48,59100.0,8.8759,8.8844,8.8675,8.8759,59100.0
2010-07-13 15:05:00,10.49,10.49,10.48,10.48,64600.0,8.8844,8.8844,8.8759,8.8759,64600.0
2010-07-13 15:10:00,10.48,10.49,10.47,10.48,62400.0,8.8759,8.8844,8.8675,8.8759,62400.0
2010-07-13 15:15:00,10.49,10.49,10.47,10.48,125000.0,8.8844,8.8844,8.8675,8.8759,125000.0
2010-07-13 15:20:00,10.48,10.49,10.44,10.46,130700.0,8.8759,8.8844,8.8421,8.859,130700.0
2010-07-13 15:25:00,10.46,10.48,10.45,10.48,169600.0,8.859,8.8759,8.8505,8.8759,169600.0
2010-07-13 15:30:00,10.48,10.48,10.45,10.47,148200.0,8.8759,8.8759,8.8505,8.8675,148200.0
2010-07-13 15:35:00,10.47,10.49,10.47,10.48,182900.0,8.8675,8.8844,8.8675,8.8759,182900.0
2010-07-13 15:40:00,10.48,10.5,10.47,10.48,207300.0,8.8759,8.8929,8.8675,8.8759,207300.0
2010-07-13 15:45:00,10.47,10.48,10.45,10.45,172000.0,8.8675,8.8759,8.8505,8.8505,172000.0
2010-07-13 15:50:00,10.45,10.46,10.43,10.43,169500.0,8.8505,8.859,8.8336,8.8336,169500.0
2010-07-13 15:55:00,10.43,10.45,10.43,10.43,432000.0,8.8336,8.8505,8.8336,8.8336,432000.0
2010-07-14 09:30:00,10.33,10.36,10.14,10.15,135300.0,8.7489,8.7743,8.588,8.5965,135300.0
2010-07-14 09:35:00,10.16,10.24,10.13,10.14,156500.0,8.6049,8.6727,8.5795,8.588,156500.0
2010-07-14 09:40:00,10.14,10.21,10.11,10.18,158600.0,8.588,8.6473,8.5626,8.6219,158600.0
2010-07-14 09:45:00,10.18,10.21,10.14,10.17,85300.0,8.6219,8.6473,8.588,8.6134,85300.0
2010-07-14 09:50:00,10.18,10.19,10.09,10.09,93700.0,8.6219,8.6303,8.5456,8.5456,93700.0
2010-07-14 09:55:00,10.1,10.13,10.09,10.09,59800.0,8.5541,8.5795,8.5456,8.5456,59800.0
2010-07-14 10:00:00,10.1,10.1,10.06,10.1,139500.0,8.5541,8.5541,8.5202,8.5541,139500.0
2010-07-14 10:05:00,10.11,10.14,10.1,10.11,39200.0,8.5626,8.588,8.5541,8.5626,39200.0
2010-07-14 10:10:00,10.11,10.15,10.11,10.13,87600.0,8.5626,8.5965,8.5626,8.5795,87600.0
2010-07-14 10:15:00,10.13,10.14,10.11,10.14,44900.0,8.5795,8.588,8.5626,8.588,44900.0
2010-07-14 10:20:00,10.13,10.21,10.13,10.21,76900.0,8.5795,8.6473,8.5795,8.6473,76900.0
2010-07-14 10:25:00,10.21,10.23,10.19,10.19,37500.0,8.6473,8.6642,8.6303,8.6303,37500.0
2010-07-14 10:30:00,10.2,10.22,10.19,10.21,65300.0,8.6388,8.6557,8.6303,8.6473,65300.0
2010-07-14 10:35:00,10.21,10.23,10.19,10.21,54000.0,8.6473,8.6642,8.6303,8.6473,54000.0
2010-07-14 10:40:00,10.21,10.23,10.2,10.22,53800.0,8.6473,8.6642,8.6388,8.6557,53800.0
2010-07-14 10:45:00,10.22,10.27,10.22,10.22,148500.0,8.6557,8.6981,8.6557,8.6557,148500.0
2010-07-14 10:50:00,10.22,10.23,10.17,10.17,34600.0,8.6557,8.6642,8.6134,8.6134,34600.0
2010-07-14 10:55:00,10.17,10.23,10.16,10.22,40300.0,8.6134,8.6642,8.6049,8.6557,40300.0
2010-07-14 11:00:00,10.22,10.23,10.19,10.22,40000.0,8.6557,8.6642,8.6303,8.6557,40000.0
2010-07-14 11:05:00,10.23,10.24,10.21,10.23,60400.0,8.6642,8.6727,8.6473,8.6642,60400.0
2010-07-14 11:10:00,10.22,10.23,10.19,10.22,43500.0,8.6557,8.6642,8.6303,8.6557,43500.0
2010-07-14 11:15:00,10.22,10.25,10.22,10.25,36500.0,8.6557,8.6812,8.6557,8.6812,36500.0
2010-07-14 11:20:00,10.25,10.27,10.24,10.26,35000.0,8.6812,8.6981,8.6727,8.6896,35000.0
2010-07-14 11:25:00,10.25,10.26,10.23,10.23,38400.0,8.6812,8.6896,8.6642,8.6642,38400.0
2010-07-14 11:30:00,10.23,10.26,10.22,10.26,33300.0,8.6642,8.6896,8.6557,8.6896,33300.0
2010-07-14 11:35:00,10.26,10.26,10.22,10.23,40400.0,8.6896,8.6896,8.6557,8.6642,40400.0
2010-07-14 11:40:00,10.22,10.24,10.2,10.24,22800.0,8.6557,8.6727,8.6388,8.6727,22800.0
2010-07-14 11:45:00,10.24,10.28,10.23,10.26,29600.0,8.6727,8.7066,8.6642,8.6896,29600.0
2010-07-14 11:50:00,10.26,10.27,10.24,10.24,28000.0,8.6896,8.6981,8.6727,8.6727,28000.0
2010-07-14 11:55:00,10.24,10.24,10.2,10.2,29600.0,8.6727,8.6727,8.6388,8.6388,29600.0
2010-07-14 12:00:00,10.2,10.2,10.18,10.2,30900.0,8.6388,8.6388,8.6219,8.6388,30900.0
2010-07-14 12:05:00,10.2,10.23,10.2,10.22,21000.0,8.6388,8.6642,8.6388,8.6557,21000.0
2010-07-14 12:10:00,10.22,10.23,10.2,10.22,28700.0,8.6557,8.6642,8.6388,8.6557,28700.0
2010-07-14 12:15:00,10.22,10.23,10.2,10.22,18400.0,8.6557,8.6642,8.6388,8.6557,18400.0
2010-07-14 12:20:00,10.21,10.22,10.21,10.21,1600.0,8.6473,8.6557,8.6473,8.6473,1600.0
2010-07-14 12:25:00,10.22,10.23,10.22,10.22,14500.0,8.6557,8.6642,8.6557,8.6557,14500.0
2010-07-14 12:30:00,10.23,10.24,10.22,10.24,87500.0,8.6642,8.6727,8.6557,8.6727,87500.0
2010-07-14 12:35:00,10.24,10.25,10.24,10.24,14500.0,8.6727,8.6812,8.6727,8.6727,14500.0
2010-07-14 12:40:00,10.24,10.25,10.23,10.24,35900.0,8.6727,8.6812,8.6642,8.6727,35900.0
2010-07-14 12:45:00,10.24,10.26,10.24,10.25,57300.0,8.6727,8.6896,8.6727,8.6812,57300.0
2010-07-14 12:50:00,10.25,10.26,10.25,10.25,77500.0,8.6812,8.6896,8.6812,8.6812,77500.0
2010-07-14 12:55:00,10.26,10.26,10.25,10.25,7100.0,8.6896,8.6896,8.6812,8.6812,7100.0
2010-07-14 13:00:00,10.25,10.27,10.25,10.25,45300.0,8.6812,8.6981,8.6812,8.6812,45300.0
2010-07-14 13:05:00,10.25,10.25,10.23,10.25,22700.0,8.6812,8.6812,8.6642,8.6812,22700.0
2010-07-14 13:10:00,10.25,10.27,10.24,10.27,39700.0,8.6812,8.6981,8.6727,8.6981,39700.0
2010-07-14 13:15:00,10.26,10.27,10.26,10.27,14000.0,8.6896,8.6981,8.6896,8.6981,14000.0
2010-07-14 13:20:00,10.26,10.28,10.26,10.26,59300.0,8.6896,8.7066,8.6896,8.6896,59300.0
2010-07-14 13:25:00,10.26,10.27,10.25,10.26,24200.0,8.6896,8.6981,8.6812,8.6896,24200.0
2010-07-14 13:30:00,10.26,10.29,10.26,10.27,61200.0,8.6896,8.715,8.6896,8.6981,61200.0
2010-07-14 13:35:00,10.27,10.28,10.26,10.27,63100.0,8.6981,8.7066,8.6896,8.6981,63100.0
2010-07-14 13:40:00,10.26,10.27,10.25,10.25,41500.0,8.6896,8.6981,8.6812,8.6812,41500.0
2010-07-14 13:45:00,10.25,10.25,10.23,10.24,56900.0,8.6812,8.6812,8.6642,8.6727,56900.0
2010-07-14 13:50:00,10.24,10.25,10.23,10.23,68500.0,8.6727,8.6812,8.6642,8.6642,68500.0
2010-07-14 13:55:00,10.23,10.29,10.23,10.29,94200.0,8.6642,8.715,8.6642,8.715,94200.0
2010-07-14 14:00:00,10.28,10.29,10.25,10.28,296300.0,8.7066,8.715,8.6812,8.7066,296300.0
2010-07-14 14:05:00,10.29,10.29,10.23,10.26,181400.0,8.715,8.715,8.6642,8.6896,181400.0
2010-07-14 14:10:00,10.26,10.27,10.23,10.24,140000.0,8.6896,8.6981,8.6642,8.6727,140000.0
2010-07-14 14:15:00,10.24,10.27,10.23,10.25,78800.0,8.6727,8.6981,8.6642,8.6812,78800.0
2010-07-14 14:20:00,10.25,10.27,10.21,10.22,133500.0,8.6812,8.6981,8.6473,8.6557,133500.0
2010-07-14 14:25:00,10.22,10.23,10.21,10.22,159900.0,8.6557,8.6642,8.6473,8.6557,159900.0
2010-07-14 14:30:00,10.22,10.24,10.2,10.23,58600.0,8.6557,8.6727,8.6388,8.6642,58600.0
2010-07-14 14:35:00,10.23,10.26,10.22,10.24,55600.0,8.6642,8.6896,8.6557,8.6727,55600.0
2010-07-14 14:40:00,10.23,10.23,10.22,10.22,52600.0,8.6642,8.6642,8.6557,8.6557,52600.0
2010-07-14 14:45:00,10.22,10.23,10.2,10.21,84600.0,8.6557,8.6642,8.6388,8.6473,84600.0
2010-07-14 14:50:00,10.21,10.23,10.21,10.23,55600.0,8.6473,8.6642,8.6473,8.6642,55600.0
2010-07-14 14:55:00,10.23,10.24,10.22,10.23,524900.0,8.6642,8.6727,8.6557,8.6642,524900.0
2010-07-14 15:00:00,10.23,10.26,10.22,10.24,83100.0,8.6642,8.6896,8.6557,8.6727,83100.0
2010-07-14 15:05:00,10.25,10.25,10.2,10.2,45400.0,8.6812,8.6812,8.6388,8.6388,45400.0
2010-07-14 15:10:00,10.21,10.21,10.19,10.2,60600.0,8.6473,8.6473,8.6303,8.6388,60600.0
2010-07-14 15:15:00,10.2,10.26,10.2,10.25,68800.0,8.6388,8.6896,8.6388,8.6812,68800.0
2010-07-14 15:20:00,10.25,10.26,10.23,10.24,58900.0,8.6812,8.6896,8.6642,8.6727,58900.0
2010-07-14 15:25:00,10.25,10.28,10.23,10.23,51900.0,8.6812,8.7066,8.6642,8.6642,51900.0
2010-07-14 15:30:00,10.24,10.25,10.21,10.24,59200.0,8.6727,8.6812,8.6473,8.6727,59200.0
2010-07-14 15:35:00,10.23,10.25,10.22,10.23,97200.0,8.6642,8.6812,8.6557,8.6642,97200.0
2010-07-14 15:40:00,10.23,10.23,10.2,10.23,88100.0,8.6642,8.6642,8.6388,8.6642,88100.0
2010-07-14 15:45:00,10.23,10.28,10.22,10.28,178800.0,8.6642,8.7066,8.6557,8.7066,178800.0
2010-07-14 15:50:00,10.28,10.3,10.27,10.3,227900.0,8.7066,8.7235,8.6981,8.7235,227900.0
2010-07-14 15:55:00,10.3,10.34,10.29,10.34,633800.0,8.7235,8.7574,8.715,8.7574,633800.0
2010-07-15 09:30:00,10.35,10.4,10.27,10.35,115200.0,8.7658,8.8082,8.6981,8.7658,115200.0
2010-07-15 09:35:00,10.36,10.39,10.29,10.35,97400.0,8.7743,8.7997,8.715,8.7658,97400.0
2010-07-15 09:40:00,10.34,10.37,10.31,10.34,91200.0,8.7574,8.7828,8.732,8.7574,91200.0
2010-07-15 09:45:00,10.34,10.36,10.32,10.35,62200.0,8.7574,8.7743,8.7404,8.7658,62200.0
2010-07-15 09:50:00,10.36,10.38,10.34,10.36,98500.0,8.7743,8.7913,8.7574,8.7743,98500.0
2010-07-15 09:55:00,10.36,10.39,10.35,10.38,118100.0,8.7743,8.7997,8.7658,8.7913,118100.0
2010-07-15 10:00:00,10.37,10.38,10.28,10.3,221100.0,8.7828,8.7913,8.7066,8.7235,221100.0
2010-07-15 10:05:00,10.3,10.31,10.27,10.3,118100.0,8.7235,8.732,8.6981,8.7235,118100.0
2010-07-15 10:10:00,10.3,10.3,10.24,10.28,197700.0,8.7235,8.7235,8.6727,8.7066,197700.0
2010-07-15 10:15:00,10.27,10.28,10.21,10.23,176200.0,8.6981,8.7066,8.6473,8.6642,176200.0
2010-07-15 10:20:00,10.23,10.25,10.2,10.21,110300.0,8.6642,8.6812,8.6388,8.6473,110300.0
2010-07-15 10:25:00,10.21,10.23,10.2,10.23,61100.0,8.6473,8.6642,8.6388,8.6642,61100.0
2010-07-15 10:30:00,10.22,10.27,10.22,10.26,177700.0,8.6557,8.6981,8.6557,8.6896,177700.0
2010-07-15 10:35:00,10.26,10.28,10.24,10.28,74900.0,8.6896,8.7066,8.6727,8.7066,74900.0
2010-07-15 10:40:00,10.28,10.29,10.22,10.25,131700.0,8.7066,8.715,8.6557,8.6812,131700.0
2010-07-15 10:45:00,10.25,10.29,10.23,10.29,56800.0,8.6812,8.715,8.6642,8.715,56800.0
2010-07-15 10:50:00,10.28,10.29,10.25,10.29,58000.0,8.7066,8.715,8.6812,8.715,58000.0
2010-07-15 10:55:00,10.29,10.3,10.27,10.3,99100.0,8.715,8.7235,8.6981,8.7235,99100.0
2010-07-15 11:00:00,10.31,10.32,10.26,10.26,84100.0,8.732,8.7404,8.6896,8.6896,84100.0
2010-07-15 11:05:00,10.26,10.27,10.22,10.25,72500.0,8.6896,8.6981,8.6557,8.6812,72500.0
2010-07-15 11:10:00,10.26,10.32,10.26,10.31,155500.0,8.6896,8.7404,8.6896,8.732,155500.0
2010-07-15 11:15:00,10.32,10.35,10.3,10.31,101500.0,8.7404,8.7658,8.7235,8.732,101500.0
2010-07-15 11:20:00,10.31,10.36,10.31,10.36,157600.0,8.732,8.7743,8.732,8.7743,157600.0
2010-07-15 11:25:00,10.36,10.38,10.35,10.37,75100.0,8.7743,8.7913,8.7658,8.7828,75100.0
2010-07-15 11:30:00,10.38,10.38,10.35,10.36,78000.0,8.7913,8.7913,8.7658,8.7743,78000.0
2010-07-15 11:35:00,10.35,10.4,10.35,10.4,72000.0,8.7658,8.8082,8.7658,8.8082,72000.0
2010-07-15 11:40:00,10.39,10.4,10.37,10.37,91100.0,8.7997,8.8082,8.7828,8.7828,91100.0
2010-07-15 11:45:00,10.37,10.38,10.34,10.35,87600.0,8.7828,8.7913,8.7574,8.7658,87600.0
2010-07-15 11:50:00,10.36,10.38,10.35,10.38,219100.0,8.7743,8.7913,8.7658,8.7913,219100.0
2010-07-15 11:55:00,10.37,10.38,10.34,10.35,121100.0,8.7828,8.7913,8.7574,8.7658,121100.0
2010-07-15 12:00:00,10.35,10.36,10.32,10.33,100300.0,8.7658,8.7743,8.7404,8.7489,100300.0
2010-07-15 12:05:00,10.33,10.38,10.33,10.36,81500.0,8.7489,8.7913,8.7489,8.7743,81500.0
2010-07-15 12:10:00,10.36,10.4,10.36,10.39,59500.0,8.7743,8.8082,8.7743,8.7997,59500.0
2010-07-15 12:15:00,10.38,10.38,10.33,10.34,44700.0,8.7913,8.7913,8.7489,8.7574,44700.0
2010-07-15 12:20:00,10.33,10.33,10.32,10.33,18600.0,8.7489,8.7489,8.7404,8.7489,18600.0
2010-07-15 12:25:00,10.32,10.34,10.31,10.33,247100.0,8.7404,8.7574,8.732,8.7489,247100.0
2010-07-15 12:30:00,10.33,10.35,10.32,10.35,26000.0,8.7489,8.7658,8.7404,8.7658,26000.0
2010-07-15 12:35:00,10.34,10.36,10.34,10.35,37700.0,8.7574,8.7743,8.7574,8.7658,37700.0
2010-07-15 12:40:00,10.36,10.37,10.35,10.35,59200.0,8.7743,8.7828,8.7658,8.7658,59200.0
2010-07-15 12:45:00,10.36,10.38,10.35,10.38,79600.0,8.7743,8.7913,8.7658,8.7913,79600.0
2010-07-15 12:50:00,10.38,10.39,10.37,10.39,112700.0,8.7913,8.7997,8.7828,8.7997,112700.0
2010-07-15 12:55:00,10.39,10.4,10.35,10.35,217200.0,8.7997,8.8082,8.7658,8.7658,217200.0
2010-07-15 13:00:00,10.36,10.39,10.36,10.38,86700.0,8.7743,8.7997,8.7743,8.7913,86700.0
2010-07-15 13:05:00,10.39,10.4,10.38,10.39,44600.0,8.7997,8.8082,8.7913,8.7997,44600.0
2010-07-15 13:10:00,10.39,10.41,10.37,10.39,304600.0,8.7997,8.8167,8.7828,8.7997,304600.0
2010-07-15 13:15:00,10.4,10.45,10.39,10.45,116500.0,8.8082,8.8505,8.7997,8.8505,116500.0
2010-07-15 13:20:00,10.45,10.48,10.43,10.48,213400.0,8.8505,8.8759,8.8336,8.8759,213400.0
2010-07-15 13:25:00,10.49,10.5,10.48,10.48,144700.0,8.8844,8.8929,8.8759,8.8759,144700.0
2010-07-15 13:30:00,10.48,10.52,10.44,10.45,145500.0,8.8759,8.9098,8.8421,8.8505,145500.0
2010-07-15 13:35:00,10.45,10.47,10.44,10.47,31000.0,8.8505,8.8675,8.8421,8.8675,31000.0
2010-07-15 13:40:00,10.47,10.47,10.44,10.44,60100.0,8.8675,8.8675,8.8421,8.8421,60100.0
2010-07-15 13:45:00,10.45,10.49,10.44,10.49,40300.0,8.8505,8.8844,8.8421,8.8844,40300.0
2010-07-15 13:50:00,10.49,10.5,10.48,10.5,80000.0,8.8844,8.8929,8.8759,8.8929,80000.0
2010-07-15 13:55:00,10.49,10.5,10.49,10.5,11400.0,8.8844,8.8929,8.8844,8.8929,11400.0
2010-07-15 14:00:00,10.49,10.53,10.47,10.51,62200.0,8.8844,8.9183,8.8675,8.9014,62200.0
2010-07-15 14:05:00,10.51,10.51,10.45,10.46,81300.0,8.9014,8.9014,8.8505,8.859,81300.0
2010-07-15 14:10:00,10.46,10.46,10.41,10.44,77100.0,8.859,8.859,8.8167,8.8421,77100.0
2010-07-15 14:15:00,10.43,10.49,10.43,10.49,48900.0,8.8336,8.8844,8.8336,8.8844,48900.0
2010-07-15 14:20:00,10.49,10.51,10.48,10.49,67900.0,8.8844,8.9014,8.8759,8.8844,67900.0
2010-07-15 14:25:00,10.48,10.54,10.48,10.54,90700.0,8.8759,8.9268,8.8759,8.9268,90700.0
2010-07-15 14:30:00,10.54,10.58,10.52,10.53,153600.0,8.9268,8.9606,8.9098,8.9183,153600.0
2010-07-15 14:35:00,10.53,10.56,10.52,10.55,102000.0,8.9183,8.9437,8.9098,8.9352,102000.0
2010-07-15 14:40:00,10.54,10.56,10.53,10.55,43200.0,8.9268,8.9437,8.9183,8.9352,43200.0
2010-07-15 14:45:00,10.54,10.56,10.52,10.56,111500.0,8.9268,8.9437,8.9098,8.9437,111500.0
2010-07-15 14:50:00,10.56,10.57,10.55,10.56,60100.0,8.9437,8.9522,8.9352,8.9437,60100.0
2010-07-15 14:55:00,10.56,10.58,10.52,10.53,93400.0,8.9437,8.9606,8.9098,8.9183,93400.0
2010-07-15 15:00:00,10.53,10.55,10.51,10.52,198100.0,8.9183,8.9352,8.9014,8.9098,198100.0
2010-07-15 15:05:00,10.52,10.53,10.47,10.47,154700.0,8.9098,8.9183,8.8675,8.8675,154700.0
2010-07-15 15:10:00,10.47,10.49,10.45,10.46,144200.0,8.8675,8.8844,8.8505,8.859,144200.0
2010-07-15 15:15:00,10.45,10.5,10.44,10.49,97500.0,8.8505,8.8929,8.8421,8.8844,97500.0
2010-07-15 15:20:00,10.48,10.49,10.45,10.45,127300.0,8.8759,8.8844,8.8505,8.8505,127300.0
2010-07-15 15:25:00,10.46,10.5,10.43,10.5,115200.0,8.859,8.8929,8.8336,8.8929,115200.0
2010-07-15 15:30:00,10.5,10.54,10.48,10.51,200700.0,8.8929,8.9268,8.8759,8.9014,200700.0
2010-07-15 15:35:00,10.51,10.57,10.5,10.54,172700.0,8.9014,8.9522,8.8929,8.9268,172700.0
2010-07-15 15:40:00,10.54,10.59,10.52,10.58,233800.0,8.9268,8.9691,8.9098,8.9606,233800.0
2010-07-15 15:45:00,10.58,10.64,10.56,10.63,463200.0,8.9606,9.0115,8.9437,9.003,463200.0
2010-07-15 15:50:00,10.62,10.69,10.62,10.68,711500.0,8.9945,9.0538,8.9945,9.0453,711500.0
2010-07-15 15:55:00,10.67,10.69,10.63,10.63,695500.0,9.0369,9.0538,9.003,9.003,695500.0
2010-07-16 09:30:00,10.55,10.57,10.45,10.46,285200.0,8.9352,8.9522,8.8505,8.859,285200.0
2010-07-16 09:35:00,10.45,10.51,10.42,10.45,107900.0,8.8505,8.9014,8.8251,8.8505,107900.0
2010-07-16 09:40:00,10.46,10.47,10.33,10.35,173500.0,8.859,8.8675,8.7489,8.7658,173500.0
2010-07-16 09:45:00,10.34,10.38,10.3,10.37,159100.0,8.7574,8.7913,8.7235,8.7828,159100.0
2010-07-16 09:50:00,10.37,10.39,10.32,10.34,115700.0,8.7828,8.7997,8.7404,8.7574,115700.0
2010-07-16 09:55:00,10.34,10.35,10.22,10.25,263000.0,8.7574,8.7658,8.6557,8.6812,263000.0
2010-07-16 10:00:00,10.24,10.25,10.22,10.24,116800.0,8.6727,8.6812,8.6557,8.6727,116800.0
2010-07-16 10:05:00,10.24,10.26,10.2,10.22,113900.0,8.6727,8.6896,8.6388,8.6557,113900.0
2010-07-16 10:10:00,10.22,10.3,10.21,10.3,85300.0,8.6557,8.7235,8.6473,8.7235,85300.0
2010-07-16 10:15:00,10.3,10.34,10.28,10.31,63100.0,8.7235,8.7574,8.7066,8.732,63100.0
2010-07-16 10:20:00,10.31,10.36,10.3,10.34,64600.0,8.732,8.7743,8.7235,8.7574,64600.0
2010-07-16 10:25:00,10.35,10.37,10.3,10.3,99800.0,8.7658,8.7828,8.7235,8.7235,99800.0
2010-07-16 10:30:00,10.3,10.3,10.26,10.29,90300.0,8.7235,8.7235,8.6896,8.715,90300.0
2010-07-16 10:35:00,10.29,10.32,10.28,10.3,185200.0,8.715,8.7404,8.7066,8.7235,185200.0
2010-07-16 10:40:00,10.3,10.35,10.29,10.35,44100.0,8.7235,8.7658,8.715,8.7658,44100.0
2010-07-16 10:45:00,10.35,10.37,10.33,10.33,48600.0,8.7658,8.7828,8.7489,8.7489,48600.0
2010-07-16 10:50:00,10.33,10.36,10.32,10.32,45500.0,8.7489,8.7743,8.7404,8.7404,45500.0
2010-07-16 10:55:00,10.31,10.36,10.3,10.34,45100.0,8.732,8.7743,8.7235,8.7574,45100.0
2010-07-16 11:00:00,10.34,10.35,10.31,10.31,38700.0,8.7574,8.7658,8.732,8.732,38700.0
2010-07-16 11:05:00,10.3,10.33,10.3,10.31,34700.0,8.7235,8.7489,8.7235,8.732,34700.0
2010-07-16 11:10:00,10.31,10.32,10.29,10.3,29900.0,8.732,8.7404,8.715,8.7235,29900.0
2010-07-16 11:15:00,10.3,10.31,10.28,10.3,87900.0,8.7235,8.732,8.7066,8.7235,87900.0
2010-07-16 11:20:00,10.29,10.31,10.28,10.3,120500.0,8.715,8.732,8.7066,8.7235,120500.0
2010-07-16 11:25:00,10.3,10.32,10.28,10.32,55200.0,8.7235,8.7404,8.7066,8.7404,55200.0
2010-07-16 11:30:00,10.32,10.32,10.26,10.26,60900.0,8.7404,8.7404,8.6896,8.6896,60900.0
2010-07-16 11:35:00,10.26,10.29,10.24,10.29,66400.0,8.6896,8.715,8.6727,8.715,66400.0
2010-07-16 11:40:00,10.29,10.29,10.26,10.26,39700.0,8.715,8.715,8.6896,8.6896,39700.0
2010-07-16 11:45:00,10.26,10.26,10.22,10.24,51100.0,8.6896,8.6896,8.6557,8.6727,51100.0
2010-07-16 11:50:00,10.24,10.24,10.17,10.18,214200.0,8.6727,8.6727,8.6134,8.6219,214200.0
2010-07-16 11:55:00,10.18,10.2,10.14,10.14,117000.0,8.6219,8.6388,8.588,8.588,117000.0
2010-07-16 12:00:00,10.14,10.16,10.13,10.15,168000.0,8.588,8.6049,8.5795,8.5965,168000.0
2010-07-16 12:05:00,10.14,10.16,10.13,10.16,157100.0,8.588,8.6049,8.5795,8.6049,157100.0
2010-07-16 12:10:00,10.15,10.18,10.15,10.16,75000.0,8.5965,8.6219,8.5965,8.6049,75000.0
2010-07-16 12:15:00,10.15,10.16,10.13,10.16,69900.0,8.5965,8.6049,8.5795,8.6049,69900.0
2010-07-16 12:20:00,10.16,10.18,10.15,10.17,54400.0,8.6049,8.6219,8.5965,8.6134,54400.0
2010-07-16 12:25:00,10.17,10.19,10.16,10.19,55800.0,8.6134,8.6303,8.6049,8.6303,55800.0
2010-07-16 12:30:00,10.18,10.18,10.16,10.16,83200.0,8.6219,8.6219,8.6049,8.6049,83200.0
2010-07-16 12:35:00,10.15,10.17,10.14,10.16,38300.0,8.5965,8.6134,8.588,8.6049,38300.0
2010-07-16 12:40:00,10.16,10.18,10.16,10.17,17900.0,8.6049,8.6219,8.6049,8.6134,17900.0
2010-07-16 12:45:00,10.17,10.19,10.15,10.18,27000.0,8.6134,8.6303,8.5965,8.6219,27000.0
2010-07-16 12:50:00,10.17,10.2,10.17,10.19,75500.0,8.6134,8.6388,8.6134,8.6303,75500.0
2010-07-16 12:55:00,10.19,10.2,10.17,10.18,69900.0,8.6303,8.6388,8.6134,8.6219,69900.0
2010-07-16 13:00:00,10.19,10.2,10.17,10.18,71500.0,8.6303,8.6388,8.6134,8.6219,71500.0
2010-07-16 13:05:00,10.19,10.19,10.16,10.17,45500.0,8.6303,8.6303,8.6049,8.6134,45500.0
2010-07-16 13:10:00,10.16,10.17,10.14,10.16,65400.0,8.6049,8.6134,8.588,8.6049,65400.0
2010-07-16 13:15:00,10.16,10.2,10.15,10.17,190700.0,8.6049,8.6388,8.5965,8.6134,190700.0
2010-07-16 13:20:00,10.17,10.17,10.13,10.14,52600.0,8.6134,8.6134,8.5795,8.588,52600.0
2010-07-16 13:25:00,10.14,10.16,10.12,10.16,103900.0,8.588,8.6049,8.571,8.6049,103900.0
2010-07-16 13:30:00,10.16,10.18,10.15,10.18,72500.0,8.6049,8.6219,8.5965,8.6219,72500.0
2010-07-16 13:35:00,10.19,10.19,10.17,10.17,48300.0,8.6303,8.6303,8.6134,8.6134,48300.0
2010-07-16 13:40:00,10.17,10.17,10.13,10.13,37300.0,8.6134,8.6134,8.5795,8.5795,37300.0
2010-07-16 13:45:00,10.14,10.14,10.11,10.14,61200.0,8.588,8.588,8.5626,8.588,61200.0
2010-07-16 13:50:00,10.14,10.15,10.13,10.13,137600.0,8.588,8.5965,8.5795,8.5795,137600.0
2010-07-16 13:55:00,10.14,10.17,10.14,10.15,54500.0,8.588,8.6134,8.588,8.5965,54500.0
2010-07-16 14:00:00,10.15,10.15,10.14,10.15,29000.0,8.5965,8.5965,8.588,8.5965,29000.0
2010-07-16 14:05:00,10.15,10.15,10.14,10.15,47100.0,8.5965,8.5965,8.588,8.5965,47100.0
2010-07-16 14:10:00,10.15,10.16,10.13,10.14,69400.0,8.5965,8.6049,8.5795,8.588,69400.0
2010-07-16 14:15:00,10.14,10.14,10.11,10.11,29800.0,8.588,8.588,8.5626,8.5626,29800.0
2010-07-16 14:20:00,10.11,10.14,10.11,10.13,48200.0,8.5626,8.588,8.5626,8.5795,48200.0
2010-07-16 14:25:00,10.14,10.14,10.1,10.1,66600.0,8.588,8.588,8.5541,8.5541,66600.0
2010-07-16 14:30:00,10.11,10.13,10.1,10.11,78500.0,8.5626,8.5795,8.5541,8.5626,78500.0
2010-07-16 14:35:00,10.12,10.12,10.09,10.12,76000.0,8.571,8.571,8.5456,8.571,76000.0
2010-07-16 14:40:00,10.12,10.12,10.1,10.1,36400.0,8.571,8.571,8.5541,8.5541,36400.0
2010-07-16 14:45:00,10.11,10.14,10.1,10.12,56300.0,8.5626,8.588,8.5541,8.571,56300.0
2010-07-16 14:50:00,10.12,10.13,10.09,10.11,44900.0,8.571,8.5795,8.5456,8.5626,44900.0
2010-07-16 14:55:00,10.11,10.12,10.07,10.07,85800.0,8.5626,8.571,8.5287,8.5287,85800.0
2010-07-16 15:00:00,10.08,10.11,10.08,10.11,132700.0,8.5372,8.5626,8.5372,8.5626,132700.0
2010-07-16 15:05:00,10.11,10.13,10.1,10.11,61600.0,8.5626,8.5795,8.5541,8.5626,61600.0
2010-07-16 15:10:00,10.11,10.14,10.1,10.14,70400.0,8.5626,8.588,8.5541,8.588,70400.0
2010-07-16 15:15:00,10.14,10.15,10.12,10.12,77400.0,8.588,8.5965,8.571,8.571,77400.0
2010-07-16 15:20:00,10.12,10.13,10.05,10.05,119100.0,8.571,8.5795,8.5118,8.5118,119100.0
2010-07-16 15:25:00,10.05,10.08,10.03,10.07,86900.0,8.5118,8.5372,8.4948,8.5287,86900.0
2010-07-16 15:30:00,10.08,10.1,10.07,10.09,84900.0,8.5372,8.5541,8.5287,8.5456,84900.0
2010-07-16 15:35:00,10.09,10.14,10.08,10.09,108200.0,8.5456,8.588,8.5372,8.5456,108200.0
2010-07-16 15:40:00,10.09,10.11,10.08,10.09,86900.0,8.5456,8.5626,8.5372,8.5456,86900.0
2010-07-16 15:45:00,10.09,10.1,10.06,10.06,252600.0,8.5456,8.5541,8.5202,8.5202,252600.0
2010-07-16 15:50:00,10.07,10.11,10.05,10.11,151500.0,8.5287,8.5626,8.5118,8.5626,151500.0
2010-07-16 15:55:00,10.1,10.11,10.07,10.09,468100.0,8.5541,8.5626,8.5287,8.5456,468100.0
2010-07-19 09:30:00,10.17,10.17,10.09,10.11,62500.0,8.6134,8.6134,8.5456,8.5626,62500.0
2010-07-19 09:35:00,10.1,10.15,10.04,10.08,77100.0,8.5541,8.5965,8.5033,8.5372,77100.0
2010-07-19 09:40:00,10.08,10.18,10.08,10.18,32100.0,8.5372,8.6219,8.5372,8.6219,32100.0
2010-07-19 09:45:00,10.18,10.21,10.08,10.09,139600.0,8.6219,8.6473,8.5372,8.5456,139600.0
2010-07-19 09:50:00,10.08,10.09,10.04,10.05,211600.0,8.5372,8.5456,8.5033,8.5118,211600.0
2010-07-19 09:55:00,10.04,10.07,10.04,10.05,51400.0,8.5033,8.5287,8.5033,8.5118,51400.0
2010-07-19 10:00:00,10.05,10.06,10.02,10.04,100700.0,8.5118,8.5202,8.4864,8.5033,100700.0
2010-07-19 10:05:00,10.04,10.08,10.02,10.04,57800.0,8.5033,8.5372,8.4864,8.5033,57800.0
2010-07-19 10:10:00,10.04,10.05,10.01,10.01,92600.0,8.5033,8.5118,8.4779,8.4779,92600.0
2010-07-19 10:15:00,10.01,10.01,9.98,9.99,40200.0,8.4779,8.4779,8.4525,8.4609,40200.0
2010-07-19 10:20:00,9.99,10.0,9.95,9.96,40000.0,8.4609,8.4694,8.4271,8.4355,40000.0
2010-07-19 10:25:00,9.95,9.96,9.89,9.9,213400.0,8.4271,8.4355,8.3763,8.3847,213400.0
2010-07-19 10:30:00,9.89,9.92,9.89,9.9,67800.0,8.3763,8.4017,8.3763,8.3847,67800.0
2010-07-19 10:35:00,9.9,9.94,9.89,9.89,46900.0,8.3847,8.4186,8.3763,8.3763,46900.0
2010-07-19 10:40:00,9.89,9.95,9.88,9.95,160300.0,8.3763,8.4271,8.3678,8.4271,160300.0
2010-07-19 10:45:00,9.96,9.97,9.87,9.88,79800.0,8.4355,8.444,8.3593,8.3678,79800.0
2010-07-19 10:50:00,9.88,9.89,9.85,9.89,68600.0,8.3678,8.3763,8.3424,8.3763,68600.0
2010-07-19 10:55:00,9.89,9.95,9.88,9.95,55100.0,8.3763,8.4271,8.3678,8.4271,55100.0
2010-07-19 11:00:00,9.94,9.99,9.93,9.96,42200.0,8.4186,8.4609,8.4101,8.4355,42200.0
2010-07-19 11:05:00,9.96,9.98,9.95,9.97,57300.0,8.4355,8.4525,8.4271,8.444,57300.0
2010-07-19 11:10:00,9.96,9.97,9.94,9.95,46500.0,8.4355,8.444,8.4186,8.4271,46500.0
2010-07-19 11:15:00,9.96,10.0,9.96,10.0,30500.0,8.4355,8.4694,8.4355,8.4694,30500.0
2010-07-19 11:20:00,10.0,10.0,9.98,9.99,24300.0,8.4694,8.4694,8.4525,8.4609,24300.0
2010-07-19 11:25:00,9.98,9.98,9.96,9.97,16800.0,8.4525,8.4525,8.4355,8.444,16800.0
2010-07-19 11:30:00,9.96,9.96,9.93,9.94,14300.0,8.4355,8.4355,8.4101,8.4186,14300.0
2010-07-19 11:35:00,9.94,9.95,9.91,9.93,39200.0,8.4186,8.4271,8.3932,8.4101,39200.0
2010-07-19 11:40:00,9.92,9.95,9.92,9.95,21100.0,8.4017,8.4271,8.4017,8.4271,21100.0
2010-07-19 11:45:00,9.95,9.95,9.91,9.94,24100.0,8.4271,8.4271,8.3932,8.4186,24100.0
2010-07-19 11:50:00,9.94,9.96,9.92,9.96,144700.0,8.4186,8.4355,8.4017,8.4355,144700.0
2010-07-19 11:55:00,9.96,9.97,9.95,9.97,15900.0,8.4355,8.444,8.4271,8.444,15900.0
2010-07-19 12:00:00,9.97,9.97,9.91,9.92,29200.0,8.444,8.444,8.3932,8.4017,29200.0
2010-07-19 12:05:00,9.92,9.93,9.91,9.93,57800.0,8.4017,8.4101,8.3932,8.4101,57800.0
2010-07-19 12:10:00,9.92,9.93,9.9,9.91,50500.0,8.4017,8.4101,8.3847,8.3932,50500.0
2010-07-19 12:15:00,9.92,9.95,9.92,9.94,18300.0,8.4017,8.4271,8.4017,8.4186,18300.0
2010-07-19 12:20:00,9.95,9.95,9.94,9.94,33300.0,8.4271,8.4271,8.4186,8.4186,33300.0
2010-07-19 12:25:00,9.95,9.96,9.94,9.96,15600.0,8.4271,8.4355,8.4186,8.4355,15600.0
2010-07-19 12:30:00,9.95,9.96,9.94,9.94,15500.0,8.4271,8.4355,8.4186,8.4186,15500.0
2010-07-19 12:35:00,9.95,9.98,9.95,9.98,34100.0,8.4271,8.4525,8.4271,8.4525,34100.0
2010-07-19 12:40:00,9.98,10.02,9.98,10.02,256000.0,8.4525,8.4864,8.4525,8.4864,256000.0
2010-07-19 12:45:00,10.02,10.06,10.02,10.06,91600.0,8.4864,8.5202,8.4864,8.5202,91600.0
2010-07-19 12:50:00,10.06,10.09,10.05,10.05,43500.0,8.5202,8.5456,8.5118,8.5118,43500.0
2010-07-19 12:55:00,10.05,10.06,10.03,10.04,62500.0,8.5118,8.5202,8.4948,8.5033,62500.0
2010-07-19 13:00:00,10.04,10.06,10.04,10.05,44700.0,8.5033,8.5202,8.5033,8.5118,44700.0
2010-07-19 13:05:00,10.05,10.05,10.03,10.05,40500.0,8.5118,8.5118,8.4948,8.5118,40500.0
2010-07-19 13:10:00,10.05,10.05,10.02,10.02,13000.0,8.5118,8.5118,8.4864,8.4864,13000.0
2010-07-19 13:15:00,10.02,10.03,10.01,10.01,7800.0,8.4864,8.4948,8.4779,8.4779,7800.0
2010-07-19 13:20:00,10.01,10.02,10.0,10.01,24300.0,8.4779,8.4864,8.4694,8.4779,24300.0
2010-07-19 13:25:00,10.01,10.02,9.99,10.0,27700.0,8.4779,8.4864,8.4609,8.4694,27700.0
2010-07-19 13:30:00,10.0,10.02,10.0,10.01,34700.0,8.4694,8.4864,8.4694,8.4779,34700.0
2010-07-19 13:35:00,10.02,10.02,9.99,9.99,109800.0,8.4864,8.4864,8.4609,8.4609,109800.0
2010-07-19 13:40:00,9.99,10.0,9.97,9.97,116000.0,8.4609,8.4694,8.444,8.444,116000.0
2010-07-19 13:45:00,9.97,9.99,9.96,9.96,51100.0,8.444,8.4609,8.4355,8.4355,51100.0
2010-07-19 13:50:00,9.97,9.97,9.96,9.97,36400.0,8.444,8.444,8.4355,8.444,36400.0
2010-07-19 13:55:00,9.97,9.98,9.97,9.97,12400.0,8.444,8.4525,8.444,8.444,12400.0
2010-07-19 14:00:00,9.98,9.99,9.97,9.98,49100.0,8.4525,8.4609,8.444,8.4525,49100.0
2010-07-19 14:05:00,9.99,10.01,9.98,10.0,45100.0,8.4609,8.4779,8.4525,8.4694,45100.0
2010-07-19 14:10:00,9.99,10.03,9.99,10.02,74900.0,8.4609,8.4948,8.4609,8.4864,74900.0
2010-07-19 14:15:00,10.02,10.06,10.02,10.06,46000.0,8.4864,8.5202,8.4864,8.5202,46000.0
2010-07-19 14:20:00,10.06,10.06,10.03,10.06,53800.0,8.5202,8.5202,8.4948,8.5202,53800.0
2010-07-19 14:25:00,10.06,10.06,10.03,10.04,109300.0,8.5202,8.5202,8.4948,8.5033,109300.0
2010-07-19 14:30:00,10.04,10.05,10.03,10.04,148200.0,8.5033,8.5118,8.4948,8.5033,148200.0
2010-07-19 14:35:00,10.04,10.04,10.03,10.03,33200.0,8.5033,8.5033,8.4948,8.4948,33200.0
2010-07-19 14:40:00,10.04,10.05,10.03,10.04,175300.0,8.5033,8.5118,8.4948,8.5033,175300.0
2010-07-19 14:45:00,10.04,10.06,10.03,10.04,272100.0,8.5033,8.5202,8.4948,8.5033,272100.0
2010-07-19 14:50:00,10.04,10.05,10.03,10.03,95700.0,8.5033,8.5118,8.4948,8.4948,95700.0
2010-07-19 14:55:00,10.03,10.04,10.01,10.02,58400.0,8.4948,8.5033,8.4779,8.4864,58400.0
2010-07-19 15:00:00,10.02,10.03,9.99,10.03,137400.0,8.4864,8.4948,8.4609,8.4948,137400.0
2010-07-19 15:05:00,10.03,10.06,10.02,10.05,44000.0,8.4948,8.5202,8.4864,8.5118,44000.0
2010-07-19 15:10:00,10.05,10.06,10.04,10.04,58000.0,8.5118,8.5202,8.5033,8.5033,58000.0
2010-07-19 15:15:00,10.05,10.06,10.04,10.04,27700.0,8.5118,8.5202,8.5033,8.5033,27700.0
2010-07-19 15:20:00,10.04,10.04,10.01,10.01,77000.0,8.5033,8.5033,8.4779,8.4779,77000.0
2010-07-19 15:25:00,10.01,10.02,9.96,9.98,142200.0,8.4779,8.4864,8.4355,8.4525,142200.0
2010-07-19 15:30:00,9.97,9.98,9.96,9.97,145600.0,8.444,8.4525,8.4355,8.444,145600.0
2010-07-19 15:35:00,9.97,9.97,9.91,9.92,253500.0,8.444,8.444,8.3932,8.4017,253500.0
2010-07-19 15:40:00,9.92,9.95,9.91,9.94,293400.0,8.4017,8.4271,8.3932,8.4186,293400.0
2010-07-19 15:45:00,9.94,9.96,9.92,9.95,288600.0,8.4186,8.4355,8.4017,8.4271,288600.0
2010-07-19 15:50:00,9.95,9.97,9.95,9.96,102400.0,8.4271,8.444,8.4271,8.4355,102400.0
2010-07-19 15:55:00,9.97,9.98,9.96,9.97,242900.0,8.444,8.4525,8.4355,8.444,242900.0
2010-07-20 09:30:00,9.8,9.84,9.72,9.8,126500.0,8.3,8.3339,8.2323,8.3,126500.0
2010-07-20 09:35:00,9.79,9.92,9.79,9.89,107700.0,8.2916,8.4017,8.2916,8.3763,107700.0
2010-07-20 09:40:00,9.9,9.97,9.88,9.95,77400.0,8.3847,8.444,8.3678,8.4271,77400.0
2010-07-20 09:45:00,9.95,10.0,9.94,9.99,48100.0,8.4271,8.4694,8.4186,8.4609,48100.0
2010-07-20 09:50:00,10.0,10.08,9.99,10.08,85700.0,8.4694,8.5372,8.4609,8.5372,85700.0
2010-07-20 09:55:00,10.09,10.11,10.06,10.07,122000.0,8.5456,8.5626,8.5202,8.5287,122000.0
2010-07-20 10:00:00,10.08,10.08,9.98,9.98,165300.0,8.5372,8.5372,8.4525,8.4525,165300.0
2010-07-20 10:05:00,9.98,10.02,9.98,10.01,89000.0,8.4525,8.4864,8.4525,8.4779,89000.0
2010-07-20 10:10:00,10.01,10.02,9.96,9.96,68600.0,8.4779,8.4864,8.4355,8.4355,68600.0
2010-07-20 10:15:00,9.96,9.99,9.95,9.99,76400.0,8.4355,8.4609,8.4271,8.4609,76400.0
2010-07-20 10:20:00,9.99,10.03,9.99,10.02,53400.0,8.4609,8.4948,8.4609,8.4864,53400.0
2010-07-20 10:25:00,10.01,10.03,10.0,10.03,59000.0,8.4779,8.4948,8.4694,8.4948,59000.0
2010-07-20 10:30:00,10.03,10.05,10.0,10.05,55900.0,8.4948,8.5118,8.4694,8.5118,55900.0
2010-07-20 10:35:00,10.05,10.13,10.05,10.11,173600.0,8.5118,8.5795,8.5118,8.5626,173600.0
2010-07-20 10:40:00,10.11,10.15,10.1,10.13,51800.0,8.5626,8.5965,8.5541,8.5795,51800.0
2010-07-20 10:45:00,10.13,10.17,10.12,10.15,173700.0,8.5795,8.6134,8.571,8.5965,173700.0
2010-07-20 10:50:00,10.15,10.16,10.12,10.12,57700.0,8.5965,8.6049,8.571,8.571,57700.0
2010-07-20 10:55:00,10.13,10.14,10.12,10.13,54600.0,8.5795,8.588,8.571,8.5795,54600.0
2010-07-20 11:00:00,10.14,10.16,10.14,10.15,27800.0,8.588,8.6049,8.588,8.5965,27800.0
2010-07-20 11:05:00,10.14,10.17,10.12,10.17,57000.0,8.588,8.6134,8.571,8.6134,57000.0
2010-07-20 11:10:00,10.17,10.18,10.14,10.14,31500.0,8.6134,8.6219,8.588,8.588,31500.0
2010-07-20 11:15:00,10.15,10.18,10.14,10.18,41100.0,8.5965,8.6219,8.588,8.6219,41100.0
2010-07-20 11:20:00,10.17,10.17,10.15,10.15,12200.0,8.6134,8.6134,8.5965,8.5965,12200.0
2010-07-20 11:25:00,10.15,10.17,10.14,10.15,27400.0,8.5965,8.6134,8.588,8.5965,27400.0
2010-07-20 11:30:00,10.15,10.17,10.12,10.13,36200.0,8.5965,8.6134,8.571,8.5795,36200.0
2010-07-20 11:35:00,10.13,10.16,10.13,10.14,36500.0,8.5795,8.6049,8.5795,8.588,36500.0
2010-07-20 11:40:00,10.13,10.14,10.1,10.12,59200.0,8.5795,8.588,8.5541,8.571,59200.0
2010-07-20 11:45:00,10.12,10.14,10.12,10.14,21500.0,8.571,8.588,8.571,8.588,21500.0
2010-07-20 11:50:00,10.14,10.14,10.11,10.13,55900.0,8.588,8.588,8.5626,8.5795,55900.0
2010-07-20 11:55:00,10.13,10.14,10.12,10.12,19700.0,8.5795,8.588,8.571,8.571,19700.0
2010-07-20 12:00:00,10.13,10.13,10.1,10.13,37200.0,8.5795,8.5795,8.5541,8.5795,37200.0
2010-07-20 12:05:00,10.14,10.15,10.13,10.14,28200.0,8.588,8.5965,8.5795,8.588,28200.0
2010-07-20 12:10:00,10.14,10.14,10.11,10.11,18600.0,8.588,8.588,8.5626,8.5626,18600.0
2010-07-20 12:15:00,10.11,10.12,10.1,10.12,40500.0,8.5626,8.571,8.5541,8.571,40500.0
2010-07-20 12:20:00,10.11,10.12,10.11,10.12,29600.0,8.5626,8.571,8.5626,8.571,29600.0
2010-07-20 12:25:00,10.12,10.14,10.12,10.13,13000.0,8.571,8.588,8.571,8.5795,13000.0
2010-07-20 12:30:00,10.14,10.14,10.12,10.13,24100.0,8.588,8.588,8.571,8.5795,24100.0
2010-07-20 12:35:00,10.14,10.15,10.12,10.13,34200.0,8.588,8.5965,8.571,8.5795,34200.0
2010-07-20 12:40:00,10.13,10.15,10.13,10.15,22800.0,8.5795,8.5965,8.5795,8.5965,22800.0
2010-07-20 12:45:00,10.14,10.18,10.14,10.17,36500.0,8.588,8.6219,8.588,8.6134,36500.0
2010-07-20 12:50:00,10.16,10.17,10.16,10.16,10000.0,8.6049,8.6134,8.6049,8.6049,10000.0
2010-07-20 12:55:00,10.16,10.18,10.16,10.18,9600.0,8.6049,8.6219,8.6049,8.6219,9600.0
2010-07-20 13:00:00,10.18,10.2,10.17,10.17,61200.0,8.6219,8.6388,8.6134,8.6134,61200.0
2010-07-20 13:05:00,10.17,10.18,10.17,10.18,7700.0,8.6134,8.6219,8.6134,8.6219,7700.0
2010-07-20 13:10:00,10.18,10.18,10.16,10.17,22400.0,8.6219,8.6219,8.6049,8.6134,22400.0
2010-07-20 13:15:00,10.17,10.2,10.16,10.2,71700.0,8.6134,8.6388,8.6049,8.6388,71700.0
2010-07-20 13:20:00,10.2,10.21,10.18,10.18,53000.0,8.6388,8.6473,8.6219,8.6219,53000.0
2010-07-20 13:25:00,10.18,10.19,10.18,10.18,19600.0,8.6219,8.6303,8.6219,8.6219,19600.0
2010-07-20 13:30:00,10.19,10.21,10.19,10.21,35800.0,8.6303,8.6473,8.6303,8.6473,35800.0
2010-07-20 13:35:00,10.21,10.23,10.2,10.23,63600.0,8.6473,8.6642,8.6388,8.6642,63600.0
2010-07-20 13:40:00,10.23,10.24,10.22,10.23,43700.0,8.6642,8.6727,8.6557,8.6642,43700.0
2010-07-20 13:45:00,10.24,10.25,10.23,10.24,31100.0,8.6727,8.6812,8.6642,8.6727,31100.0
2010-07-20 13:50:00,10.24,10.28,10.23,10.28,58800.0,8.6727,8.7066,8.6642,8.7066,58800.0
2010-07-20 13:55:00,10.27,10.3,10.26,10.28,52000.0,8.6981,8.7235,8.6896,8.7066,52000.0
2010-07-20 14:00:00,10.27,10.27,10.24,10.24,45200.0,8.6981,8.6981,8.6727,8.6727,45200.0
2010-07-20 14:05:00,10.24,10.26,10.23,10.26,17700.0,8.6727,8.6896,8.6642,8.6896,17700.0
2010-07-20 14:10:00,10.25,10.27,10.24,10.24,22700.0,8.6812,8.6981,8.6727,8.6727,22700.0
2010-07-20 14:15:00,10.24,10.24,10.23,10.24,23000.0,8.6727,8.6727,8.6642,8.6727,23000.0
2010-07-20 14:20:00,10.24,10.25,10.21,10.22,184200.0,8.6727,8.6812,8.6473,8.6557,184200.0
2010-07-20 14:25:00,10.23,10.28,10.22,10.28,115600.0,8.6642,8.7066,8.6557,8.7066,115600.0
2010-07-20 14:30:00,10.28,10.31,10.27,10.3,89100.0,8.7066,8.732,8.6981,8.7235,89100.0
2010-07-20 14:35:00,10.3,10.31,10.27,10.28,59000.0,8.7235,8.732,8.6981,8.7066,59000.0
2010-07-20 14:40:00,10.28,10.29,10.26,10.27,65400.0,8.7066,8.715,8.6896,8.6981,65400.0
2010-07-20 14:45:00,10.27,10.31,10.26,10.31,49700.0,8.6981,8.732,8.6896,8.732,49700.0
2010-07-20 14:50:00,10.31,10.33,10.3,10.31,88500.0,8.732,8.7489,8.7235,8.732,88500.0
2010-07-20 14:55:00,10.31,10.31,10.28,10.28,19600.0,8.732,8.732,8.7066,8.7066,19600.0
2010-07-20 15:00:00,10.28,10.33,10.27,10.32,153000.0,8.7066,8.7489,8.6981,8.7404,153000.0
2010-07-20 15:05:00,10.32,10.34,10.31,10.34,113200.0,8.7404,8.7574,8.732,8.7574,113200.0
2010-07-20 15:10:00,10.34,10.38,10.34,10.38,92100.0,8.7574,8.7913,8.7574,8.7913,92100.0
2010-07-20 15:15:00,10.37,10.4,10.36,10.36,168900.0,8.7828,8.8082,8.7743,8.7743,168900.0
2010-07-20 15:20:00,10.36,10.39,10.35,10.39,41000.0,8.7743,8.7997,8.7658,8.7997,41000.0
2010-07-20 15:25:00,10.38,10.46,10.37,10.45,314700.0,8.7913,8.859,8.7828,8.8505,314700.0
2010-07-20 15:30:00,10.45,10.48,10.44,10.45,147000.0,8.8505,8.8759,8.8421,8.8505,147000.0
2010-07-20 15:35:00,10.45,10.47,10.42,10.42,81000.0,8.8505,8.8675,8.8251,8.8251,81000.0
2010-07-20 15:40:00,10.41,10.43,10.4,10.43,108000.0,8.8167,8.8336,8.8082,8.8336,108000.0
2010-07-20 15:45:00,10.43,10.45,10.43,10.45,197700.0,8.8336,8.8505,8.8336,8.8505,197700.0
2010-07-20 15:50:00,10.44,10.45,10.39,10.39,260300.0,8.8421,8.8505,8.7997,8.7997,260300.0
2010-07-20 15:55:00,10.39,10.4,10.38,10.4,496600.0,8.7997,8.8082,8.7913,8.8082,496600.0
2010-07-21 09:30:00,10.47,10.53,10.4,10.47,133700.0,8.8675,8.9183,8.8082,8.8675,133700.0
2010-07-21 09:35:00,10.47,10.52,10.45,10.45,154600.0,8.8675,8.9098,8.8505,8.8505,154600.0
2010-07-21 09:40:00,10.44,10.54,10.4,10.46,102200.0,8.8421,8.9268,8.8082,8.859,102200.0
2010-07-21 09:45:00,10.45,10.45,10.36,10.39,77700.0,8.8505,8.8505,8.7743,8.7997,77700.0
2010-07-21 09:50:00,10.39,10.41,10.37,10.4,87300.0,8.7997,8.8167,8.7828,8.8082,87300.0
2010-07-21 09:55:00,10.4,10.43,10.37,10.39,101400.0,8.8082,8.8336,8.7828,8.7997,101400.0
2010-07-21 10:00:00,10.39,10.39,10.34,10.35,148700.0,8.7997,8.7997,8.7574,8.7658,148700.0
2010-07-21 10:05:00,10.36,10.36,10.28,10.31,59600.0,8.7743,8.7743,8.7066,8.732,59600.0
2010-07-21 10:10:00,10.31,10.37,10.29,10.34,68900.0,8.732,8.7828,8.715,8.7574,68900.0
2010-07-21 10:15:00,10.33,10.38,10.32,10.34,69700.0,8.7489,8.7913,8.7404,8.7574,69700.0
2010-07-21 10:20:00,10.33,10.34,10.29,10.3,52100.0,8.7489,8.7574,8.715,8.7235,52100.0
2010-07-21 10:25:00,10.3,10.32,10.29,10.31,43700.0,8.7235,8.7404,8.715,8.732,43700.0
2010-07-21 10:30:00,10.31,10.31,10.27,10.28,49200.0,8.732,8.732,8.6981,8.7066,49200.0
2010-07-21 10:35:00,10.28,10.3,10.24,10.24,169100.0,8.7066,8.7235,8.6727,8.6727,169100.0
2010-07-21 10:40:00,10.25,10.26,10.21,10.24,106700.0,8.6812,8.6896,8.6473,8.6727,106700.0
2010-07-21 10:45:00,10.24,10.27,10.23,10.26,49200.0,8.6727,8.6981,8.6642,8.6896,49200.0
2010-07-21 10:50:00,10.27,10.29,10.26,10.29,47100.0,8.6981,8.715,8.6896,8.715,47100.0
2010-07-21 10:55:00,10.29,10.31,10.24,10.25,64100.0,8.715,8.732,8.6727,8.6812,64100.0
2010-07-21 11:00:00,10.25,10.27,10.23,10.26,47300.0,8.6812,8.6981,8.6642,8.6896,47300.0
2010-07-21 11:05:00,10.26,10.26,10.2,10.21,56200.0,8.6896,8.6896,8.6388,8.6473,56200.0
2010-07-21 11:10:00,10.2,10.23,10.19,10.22,56500.0,8.6388,8.6642,8.6303,8.6557,56500.0
2010-07-21 11:15:00,10.22,10.22,10.19,10.22,30000.0,8.6557,8.6557,8.6303,8.6557,30000.0
2010-07-21 11:20:00,10.22,10.23,10.21,10.23,45000.0,8.6557,8.6642,8.6473,8.6642,45000.0
2010-07-21 11:25:00,10.23,10.25,10.22,10.24,43500.0,8.6642,8.6812,8.6557,8.6727,43500.0
2010-07-21 11:30:00,10.25,10.25,10.22,10.22,21100.0,8.6812,8.6812,8.6557,8.6557,21100.0
2010-07-21 11:35:00,10.21,10.26,10.2,10.24,47400.0,8.6473,8.6896,8.6388,8.6727,47400.0
2010-07-21 11:40:00,10.25,10.26,10.24,10.25,16300.0,8.6812,8.6896,8.6727,8.6812,16300.0
2010-07-21 11:45:00,10.25,10.25,10.22,10.22,32300.0,8.6812,8.6812,8.6557,8.6557,32300.0
2010-07-21 11:50:00,10.22,10.25,10.2,10.24,26900.0,8.6557,8.6812,8.6388,8.6727,26900.0
2010-07-21 11:55:00,10.25,10.29,10.24,10.29,18600.0,8.6812,8.715,8.6727,8.715,18600.0
2010-07-21 12:00:00,10.29,10.32,10.28,10.31,54700.0,8.715,8.7404,8.7066,8.732,54700.0
2010-07-21 12:05:00,10.31,10.34,10.31,10.32,93300.0,8.732,8.7574,8.732,8.7404,93300.0
2010-07-21 12:10:00,10.32,10.36,10.31,10.36,39700.0,8.7404,8.7743,8.732,8.7743,39700.0
2010-07-21 12:15:00,10.36,10.39,10.33,10.35,35300.0,8.7743,8.7997,8.7489,8.7658,35300.0
2010-07-21 12:20:00,10.35,10.36,10.33,10.35,45200.0,8.7658,8.7743,8.7489,8.7658,45200.0
2010-07-21 12:25:00,10.35,10.38,10.35,10.38,23800.0,8.7658,8.7913,8.7658,8.7913,23800.0
2010-07-21 12:30:00,10.37,10.4,10.37,10.4,20900.0,8.7828,8.8082,8.7828,8.8082,20900.0
2010-07-21 12:35:00,10.4,10.42,10.39,10.41,24500.0,8.8082,8.8251,8.7997,8.8167,24500.0
2010-07-21 12:40:00,10.41,10.41,10.36,10.36,22200.0,8.8167,8.8167,8.7743,8.7743,22200.0
2010-07-21 12:45:00,10.36,10.37,10.35,10.36,22300.0,8.7743,8.7828,8.7658,8.7743,22300.0
2010-07-21 12:50:00,10.36,10.36,10.34,10.35,68300.0,8.7743,8.7743,8.7574,8.7658,68300.0
2010-07-21 12:55:00,10.35,10.36,10.34,10.36,46700.0,8.7658,8.7743,8.7574,8.7743,46700.0
2010-07-21 13:00:00,10.35,10.38,10.35,10.37,162400.0,8.7658,8.7913,8.7658,8.7828,162400.0
2010-07-21 13:05:00,10.37,10.38,10.36,10.38,17000.0,8.7828,8.7913,8.7743,8.7913,17000.0
2010-07-21 13:10:00,10.37,10.38,10.36,10.36,28400.0,8.7828,8.7913,8.7743,8.7743,28400.0
2010-07-21 13:15:00,10.36,10.37,10.35,10.36,46800.0,8.7743,8.7828,8.7658,8.7743,46800.0
2010-07-21 13:20:00,10.35,10.39,10.35,10.36,80800.0,8.7658,8.7997,8.7658,8.7743,80800.0
2010-07-21 13:25:00,10.35,10.39,10.35,10.38,53700.0,8.7658,8.7997,8.7658,8.7913,53700.0
2010-07-21 13:30:00,10.39,10.43,10.39,10.42,18600.0,8.7997,8.8336,8.7997,8.8251,18600.0
2010-07-21 13:35:00,10.42,10.43,10.41,10.41,16100.0,8.8251,8.8336,8.8167,8.8167,16100.0
2010-07-21 13:40:00,10.42,10.42,10.4,10.4,60500.0,8.8251,8.8251,8.8082,8.8082,60500.0
2010-07-21 13:45:00,10.41,10.42,10.39,10.42,26400.0,8.8167,8.8251,8.7997,8.8251,26400.0
2010-07-21 13:50:00,10.41,10.46,10.41,10.46,18500.0,8.8167,8.859,8.8167,8.859,18500.0
2010-07-21 13:55:00,10.45,10.45,10.43,10.43,28000.0,8.8505,8.8505,8.8336,8.8336,28000.0
2010-07-21 14:00:00,10.42,10.43,10.36,10.39,146600.0,8.8251,8.8336,8.7743,8.7997,146600.0
2010-07-21 14:05:00,10.39,10.39,10.34,10.34,188500.0,8.7997,8.7997,8.7574,8.7574,188500.0
2010-07-21 14:10:00,10.34,10.34,10.25,10.27,172600.0,8.7574,8.7574,8.6812,8.6981,172600.0
2010-07-21 14:15:00,10.27,10.32,10.25,10.31,135600.0,8.6981,8.7404,8.6812,8.732,135600.0
2010-07-21 14:20:00,10.31,10.32,10.27,10.29,72100.0,8.732,8.7404,8.6981,8.715,72100.0
2010-07-21 14:25:00,10.29,10.32,10.26,10.26,162500.0,8.715,8.7404,8.6896,8.6896,162500.0
2010-07-21 14:30:00,10.26,10.27,10.23,10.24,139400.0,8.6896,8.6981,8.6642,8.6727,139400.0
2010-07-21 14:35:00,10.24,10.27,10.23,10.27,92900.0,8.6727,8.6981,8.6642,8.6981,92900.0
2010-07-21 14:40:00,10.27,10.28,10.25,10.28,37600.0,8.6981,8.7066,8.6812,8.7066,37600.0
2010-07-21 14:45:00,10.27,10.28,10.24,10.26,88400.0,8.6981,8.7066,8.6727,8.6896,88400.0
2010-07-21 14:50:00,10.25,10.26,10.2,10.21,92400.0,8.6812,8.6896,8.6388,8.6473,92400.0
2010-07-21 14:55:00,10.21,10.21,10.15,10.17,164200.0,8.6473,8.6473,8.5965,8.6134,164200.0
2010-07-21 15:00:00,10.18,10.19,10.15,10.19,81200.0,8.6219,8.6303,8.5965,8.6303,81200.0
2010-07-21 15:05:00,10.2,10.22,10.19,10.21,52300.0,8.6388,8.6557,8.6303,8.6473,52300.0
2010-07-21 15:10:00,10.2,10.24,10.19,10.24,68200.0,8.6388,8.6727,8.6303,8.6727,68200.0
2010-07-21 15:15:00,10.24,10.27,10.19,10.19,93800.0,8.6727,8.6981,8.6303,8.6303,93800.0
2010-07-21 15:20:00,10.19,10.25,10.18,10.22,78200.0,8.6303,8.6812,8.6219,8.6557,78200.0
2010-07-21 15:25:00,10.21,10.22,10.18,10.2,156900.0,8.6473,8.6557,8.6219,8.6388,156900.0
2010-07-21 15:30:00,10.2,10.24,10.18,10.23,114800.0,8.6388,8.6727,8.6219,8.6642,114800.0
2010-07-21 15:35:00,10.23,10.24,10.19,10.19,106300.0,8.6642,8.6727,8.6303,8.6303,106300.0
2010-07-21 15:40:00,10.19,10.21,10.16,10.19,125400.0,8.6303,8.6473,8.6049,8.6303,125400.0
2010-07-21 15:45:00,10.2,10.22,10.18,10.21,91500.0,8.6388,8.6557,8.6219,8.6473,91500.0
2010-07-21 15:50:00,10.2,10.23,10.19,10.21,134400.0,8.6388,8.6642,8.6303,8.6473,134400.0
2010-07-21 15:55:00,10.22,10.23,10.19,10.22,250700.0,8.6557,8.6642,8.6303,8.6557,250700.0
2010-07-22 09:30:00,10.33,10.44,10.31,10.43,74800.0,8.7489,8.8421,8.732,8.8336,74800.0
2010-07-22 09:35:00,10.42,10.42,10.31,10.32,80700.0,8.8251,8.8251,8.732,8.7404,80700.0
2010-07-22 09:40:00,10.33,10.52,10.33,10.51,175800.0,8.7489,8.9098,8.7489,8.9014,175800.0
2010-07-22 09:45:00,10.51,10.52,10.45,10.52,82400.0,8.9014,8.9098,8.8505,8.9098,82400.0
2010-07-22 09:50:00,10.51,10.53,10.47,10.52,86600.0,8.9014,8.9183,8.8675,8.9098,86600.0
2010-07-22 09:55:00,10.51,10.56,10.49,10.54,117300.0,8.9014,8.9437,8.8844,8.9268,117300.0
2010-07-22 10:00:00,10.54,10.68,10.53,10.66,404100.0,8.9268,9.0453,8.9183,9.0284,404100.0
2010-07-22 10:05:00,10.67,10.67,10.58,10.58,164500.0,9.0369,9.0369,8.9606,8.9606,164500.0
2010-07-22 10:10:00,10.59,10.65,10.58,10.65,70600.0,8.9691,9.0199,8.9606,9.0199,70600.0
2010-07-22 10:15:00,10.65,10.67,10.63,10.64,96000.0,9.0199,9.0369,9.003,9.0115,96000.0
2010-07-22 10:20:00,10.64,10.67,10.61,10.66,93600.0,9.0115,9.0369,8.9861,9.0284,93600.0
2010-07-22 10:25:00,10.66,10.68,10.65,10.66,64000.0,9.0284,9.0453,9.0199,9.0284,64000.0
2010-07-22 10:30:00,10.66,10.66,10.63,10.65,217100.0,9.0284,9.0284,9.003,9.0199,217100.0
2010-07-22 10:35:00,10.65,10.68,10.64,10.66,48000.0,9.0199,9.0453,9.0115,9.0284,48000.0
2010-07-22 10:40:00,10.66,10.72,10.66,10.69,113800.0,9.0284,9.0792,9.0284,9.0538,113800.0
2010-07-22 10:45:00,10.68,10.72,10.68,10.72,25400.0,9.0453,9.0792,9.0453,9.0792,25400.0
2010-07-22 10:50:00,10.72,10.74,10.69,10.73,151400.0,9.0792,9.0962,9.0538,9.0877,151400.0
2010-07-22 10:55:00,10.72,10.72,10.64,10.64,67100.0,9.0792,9.0792,9.0115,9.0115,67100.0
2010-07-22 11:00:00,10.64,10.66,10.62,10.62,57800.0,9.0115,9.0284,8.9945,8.9945,57800.0
2010-07-22 11:05:00,10.63,10.64,10.6,10.6,106300.0,9.003,9.0115,8.9776,8.9776,106300.0
2010-07-22 11:10:00,10.59,10.6,10.58,10.58,61600.0,8.9691,8.9776,8.9606,8.9606,61600.0
2010-07-22 11:15:00,10.58,10.59,10.54,10.56,58800.0,8.9606,8.9691,8.9268,8.9437,58800.0
2010-07-22 11:20:00,10.56,10.56,10.53,10.56,18400.0,8.9437,8.9437,8.9183,8.9437,18400.0
2010-07-22 11:25:00,10.56,10.58,10.56,10.56,35300.0,8.9437,8.9606,8.9437,8.9437,35300.0
2010-07-22 11:30:00,10.56,10.57,10.52,10.52,37600.0,8.9437,8.9522,8.9098,8.9098,37600.0
2010-07-22 11:35:00,10.53,10.53,10.49,10.51,27500.0,8.9183,8.9183,8.8844,8.9014,27500.0
2010-07-22 11:40:00,10.5,10.54,10.5,10.51,27900.0,8.8929,8.9268,8.8929,8.9014,27900.0
2010-07-22 11:45:00,10.5,10.52,10.5,10.51,13900.0,8.8929,8.9098,8.8929,8.9014,13900.0
2010-07-22 11:50:00,10.51,10.52,10.49,10.51,32200.0,8.9014,8.9098,8.8844,8.9014,32200.0
2010-07-22 11:55:00,10.51,10.51,10.48,10.49,40800.0,8.9014,8.9014,8.8759,8.8844,40800.0
2010-07-22 12:00:00,10.5,10.51,10.49,10.5,35900.0,8.8929,8.9014,8.8844,8.8929,35900.0
2010-07-22 12:05:00,10.5,10.5,10.46,10.49,40600.0,8.8929,8.8929,8.859,8.8844,40600.0
2010-07-22 12:10:00,10.49,10.5,10.48,10.49,15200.0,8.8844,8.8929,8.8759,8.8844,15200.0
2010-07-22 12:15:00,10.48,10.52,10.48,10.51,19300.0,8.8759,8.9098,8.8759,8.9014,19300.0
2010-07-22 12:20:00,10.51,10.52,10.49,10.51,157300.0,8.9014,8.9098,8.8844,8.9014,157300.0
2010-07-22 12:25:00,10.51,10.54,10.51,10.54,12000.0,8.9014,8.9268,8.9014,8.9268,12000.0
2010-07-22 12:30:00,10.54,10.55,10.54,10.55,5400.0,8.9268,8.9352,8.9268,8.9352,5400.0
2010-07-22 12:35:00,10.55,10.55,10.53,10.54,24400.0,8.9352,8.9352,8.9183,8.9268,24400.0
2010-07-22 12:40:00,10.55,10.56,10.54,10.56,10300.0,8.9352,8.9437,8.9268,8.9437,10300.0
2010-07-22 12:45:00,10.55,10.56,10.52,10.54,75900.0,8.9352,8.9437,8.9098,8.9268,75900.0
2010-07-22 12:50:00,10.53,10.56,10.53,10.56,25400.0,8.9183,8.9437,8.9183,8.9437,25400.0
2010-07-22 12:55:00,10.56,10.57,10.56,10.56,10700.0,8.9437,8.9522,8.9437,8.9437,10700.0
2010-07-22 13:00:00,10.57,10.58,10.56,10.57,11600.0,8.9522,8.9606,8.9437,8.9522,11600.0
2010-07-22 13:05:00,10.58,10.58,10.56,10.56,13400.0,8.9606,8.9606,8.9437,8.9437,13400.0
2010-07-22 13:10:00,10.57,10.58,10.56,10.57,74100.0,8.9522,8.9606,8.9437,8.9522,74100.0
2010-07-22 13:15:00,10.56,10.57,10.56,10.57,15100.0,8.9437,8.9522,8.9437,8.9522,15100.0
2010-07-22 13:20:00,10.57,10.57,10.56,10.57,700.0,8.9522,8.9522,8.9437,8.9522,700.0
2010-07-22 13:25:00,10.57,10.57,10.52,10.52,44000.0,8.9522,8.9522,8.9098,8.9098,44000.0
2010-07-22 13:30:00,10.52,10.55,10.52,10.54,51700.0,8.9098,8.9352,8.9098,8.9268,51700.0
2010-07-22 13:35:00,10.55,10.56,10.54,10.55,35600.0,8.9352,8.9437,8.9268,8.9352,35600.0
2010-07-22 13:40:00,10.54,10.55,10.53,10.53,31900.0,8.9268,8.9352,8.9183,8.9183,31900.0
2010-07-22 13:45:00,10.54,10.54,10.53,10.54,2900.0,8.9268,8.9268,8.9183,8.9268,2900.0
2010-07-22 13:50:00,10.54,10.55,10.48,10.49,72700.0,8.9268,8.9352,8.8759,8.8844,72700.0
2010-07-22 13:55:00,10.48,10.49,10.48,10.49,28100.0,8.8759,8.8844,8.8759,8.8844,28100.0
2010-07-22 14:00:00,10.5,10.51,10.47,10.49,105900.0,8.8929,8.9014,8.8675,8.8844,105900.0
2010-07-22 14:05:00,10.5,10.53,10.49,10.5,155500.0,8.8929,8.9183,8.8844,8.8929,155500.0
2010-07-22 14:10:00,10.5,10.52,10.49,10.52,20600.0,8.8929,8.9098,8.8844,8.9098,20600.0
2010-07-22 14:15:00,10.52,10.54,10.51,10.52,28500.0,8.9098,8.9268,8.9014,8.9098,28500.0
2010-07-22 14:20:00,10.51,10.52,10.51,10.52,4800.0,8.9014,8.9098,8.9014,8.9098,4800.0
2010-07-22 14:25:00,10.52,10.56,10.51,10.56,25500.0,8.9098,8.9437,8.9014,8.9437,25500.0
2010-07-22 14:30:00,10.56,10.57,10.52,10.54,46600.0,8.9437,8.9522,8.9098,8.9268,46600.0
2010-07-22 14:35:00,10.53,10.55,10.53,10.54,26300.0,8.9183,8.9352,8.9183,8.9268,26300.0
2010-07-22 14:40:00,10.54,10.55,10.52,10.55,26300.0,8.9268,8.9352,8.9098,8.9352,26300.0
2010-07-22 14:45:00,10.55,10.56,10.54,10.56,51800.0,8.9352,8.9437,8.9268,8.9437,51800.0
2010-07-22 14:50:00,10.56,10.57,10.55,10.55,48400.0,8.9437,8.9522,8.9352,8.9352,48400.0
2010-07-22 14:55:00,10.55,10.56,10.54,10.56,32000.0,8.9352,8.9437,8.9268,8.9437,32000.0
2010-07-22 15:00:00,10.56,10.56,10.55,10.56,20100.0,8.9437,8.9437,8.9352,8.9437,20100.0
2010-07-22 15:05:00,10.56,10.56,10.52,10.55,43400.0,8.9437,8.9437,8.9098,8.9352,43400.0
2010-07-22 15:10:00,10.54,10.59,10.54,10.57,78300.0,8.9268,8.9691,8.9268,8.9522,78300.0
2010-07-22 15:15:00,10.56,10.6,10.56,10.58,101600.0,8.9437,8.9776,8.9437,8.9606,101600.0
2010-07-22 15:20:00,10.58,10.59,10.57,10.59,37300.0,8.9606,8.9691,8.9522,8.9691,37300.0
2010-07-22 15:25:00,10.59,10.6,10.58,10.58,52300.0,8.9691,8.9776,8.9606,8.9606,52300.0
2010-07-22 15:30:00,10.57,10.59,10.56,10.56,63000.0,8.9522,8.9691,8.9437,8.9437,63000.0
2010-07-22 15:35:00,10.57,10.57,10.49,10.5,109600.0,8.9522,8.9522,8.8844,8.8929,109600.0
2010-07-22 15:40:00,10.5,10.53,10.48,10.52,133300.0,8.8929,8.9183,8.8759,8.9098,133300.0
2010-07-22 15:45:00,10.52,10.56,10.52,10.54,159000.0,8.9098,8.9437,8.9098,8.9268,159000.0
2010-07-22 15:50:00,10.55,10.56,10.52,10.54,109300.0,8.9352,8.9437,8.9098,8.9268,109300.0
2010-07-22 15:55:00,10.54,10.56,10.53,10.54,226600.0,8.9268,8.9437,8.9183,8.9268,226600.0
2010-07-23 09:30:00,10.5,10.56,10.41,10.44,29200.0,8.8929,8.9437,8.8167,8.8421,29200.0
2010-07-23 09:35:00,10.45,10.53,10.44,10.46,101500.0,8.8505,8.9183,8.8421,8.859,101500.0
2010-07-23 09:40:00,10.47,10.56,10.43,10.51,184500.0,8.8675,8.9437,8.8336,8.9014,184500.0
2010-07-23 09:45:00,10.51,10.55,10.44,10.45,74800.0,8.9014,8.9352,8.8421,8.8505,74800.0
2010-07-23 09:50:00,10.45,10.52,10.42,10.52,106400.0,8.8505,8.9098,8.8251,8.9098,106400.0
2010-07-23 09:55:00,10.51,10.54,10.43,10.43,43500.0,8.9014,8.9268,8.8336,8.8336,43500.0
2010-07-23 10:00:00,10.44,10.49,10.42,10.47,76900.0,8.8421,8.8844,8.8251,8.8675,76900.0
2010-07-23 10:05:00,10.48,10.53,10.48,10.51,32600.0,8.8759,8.9183,8.8759,8.9014,32600.0
2010-07-23 10:10:00,10.5,10.59,10.48,10.57,46100.0,8.8929,8.9691,8.8759,8.9522,46100.0
2010-07-23 10:15:00,10.57,10.58,10.52,10.54,18600.0,8.9522,8.9606,8.9098,8.9268,18600.0
2010-07-23 10:20:00,10.55,10.56,10.5,10.52,26800.0,8.9352,8.9437,8.8929,8.9098,26800.0
2010-07-23 10:25:00,10.53,10.56,10.52,10.56,24800.0,8.9183,8.9437,8.9098,8.9437,24800.0
2010-07-23 10:30:00,10.56,10.63,10.56,10.61,51500.0,8.9437,9.003,8.9437,8.9861,51500.0
2010-07-23 10:35:00,10.62,10.63,10.55,10.55,58400.0,8.9945,9.003,8.9352,8.9352,58400.0
2010-07-23 10:40:00,10.56,10.59,10.54,10.58,85100.0,8.9437,8.9691,8.9268,8.9606,85100.0
2010-07-23 10:45:00,10.58,10.61,10.56,10.6,66700.0,8.9606,8.9861,8.9437,8.9776,66700.0
2010-07-23 10:50:00,10.6,10.6,10.57,10.58,132900.0,8.9776,8.9776,8.9522,8.9606,132900.0
2010-07-23 10:55:00,10.58,10.59,10.55,10.55,40800.0,8.9606,8.9691,8.9352,8.9352,40800.0
2010-07-23 11:00:00,10.55,10.56,10.51,10.55,70600.0,8.9352,8.9437,8.9014,8.9352,70600.0
2010-07-23 11:05:00,10.56,10.57,10.54,10.55,39000.0,8.9437,8.9522,8.9268,8.9352,39000.0
2010-07-23 11:10:00,10.54,10.56,10.53,10.55,33200.0,8.9268,8.9437,8.9183,8.9352,33200.0
2010-07-23 11:15:00,10.54,10.55,10.53,10.55,20200.0,8.9268,8.9352,8.9183,8.9352,20200.0
2010-07-23 11:20:00,10.55,10.56,10.52,10.53,19300.0,8.9352,8.9437,8.9098,8.9183,19300.0
2010-07-23 11:25:00,10.53,10.57,10.53,10.55,26300.0,8.9183,8.9522,8.9183,8.9352,26300.0
2010-07-23 11:30:00,10.56,10.58,10.55,10.56,24600.0,8.9437,8.9606,8.9352,8.9437,24600.0
2010-07-23 11:35:00,10.56,10.57,10.56,10.56,21500.0,8.9437,8.9522,8.9437,8.9437,21500.0
2010-07-23 11:40:00,10.57,10.57,10.52,10.52,35100.0,8.9522,8.9522,8.9098,8.9098,35100.0
2010-07-23 11:45:00,10.53,10.57,10.53,10.56,27100.0,8.9183,8.9522,8.9183,8.9437,27100.0
2010-07-23 11:50:00,10.57,10.58,10.56,10.58,16600.0,8.9522,8.9606,8.9437,8.9606,16600.0
2010-07-23 11:55:00,10.58,10.6,10.55,10.57,63200.0,8.9606,8.9776,8.9352,8.9522,63200.0
2010-07-23 12:00:00,10.58,10.62,10.55,10.55,118800.0,8.9606,8.9945,8.9352,8.9352,118800.0
2010-07-23 12:05:00,10.55,10.6,10.55,10.57,90400.0,8.9352,8.9776,8.9352,8.9522,90400.0
2010-07-23 12:10:00,10.57,10.58,10.52,10.58,52300.0,8.9522,8.9606,8.9098,8.9606,52300.0
2010-07-23 12:15:00,10.58,10.6,10.54,10.6,40200.0,8.9606,8.9776,8.9268,8.9776,40200.0
2010-07-23 12:20:00,10.59,10.6,10.55,10.59,59800.0,8.9691,8.9776,8.9352,8.9691,59800.0
2010-07-23 12:25:00,10.59,10.63,10.59,10.61,50400.0,8.9691,9.003,8.9691,8.9861,50400.0
2010-07-23 12:30:00,10.61,10.62,10.56,10.59,52800.0,8.9861,8.9945,8.9437,8.9691,52800.0
2010-07-23 12:35:00,10.59,10.59,10.56,10.57,29200.0,8.9691,8.9691,8.9437,8.9522,29200.0
2010-07-23 12:40:00,10.58,10.58,10.53,10.53,50500.0,8.9606,8.9606,8.9183,8.9183,50500.0
2010-07-23 12:45:00,10.53,10.55,10.52,10.55,23500.0,8.9183,8.9352,8.9098,8.9352,23500.0
2010-07-23 12:50:00,10.55,10.61,10.55,10.61,36200.0,8.9352,8.9861,8.9352,8.9861,36200.0
2010-07-23 12:55:00,10.61,10.64,10.59,10.64,84700.0,8.9861,9.0115,8.9691,9.0115,84700.0
2010-07-23 13:00:00,10.63,10.64,10.6,10.61,39600.0,9.003,9.0115,8.9776,8.9861,39600.0
2010-07-23 13:05:00,10.6,10.62,10.56,10.62,60300.0,8.9776,8.9945,8.9437,8.9945,60300.0
2010-07-23 13:10:00,10.62,10.68,10.61,10.68,53500.0,8.9945,9.0453,8.9861,9.0453,53500.0
2010-07-23 13:15:00,10.68,10.72,10.68,10.71,51400.0,9.0453,9.0792,9.0453,9.0707,51400.0
2010-07-23 13:20:00,10.71,10.75,10.7,10.75,40300.0,9.0707,9.1046,9.0623,9.1046,40300.0
2010-07-23 13:25:00,10.75,10.8,10.74,10.8,164300.0,9.1046,9.147,9.0962,9.147,164300.0
2010-07-23 13:30:00,10.8,10.84,10.78,10.8,115600.0,9.147,9.1808,9.13,9.147,115600.0
2010-07-23 13:35:00,10.8,10.84,10.8,10.81,64100.0,9.147,9.1808,9.147,9.1554,64100.0
2010-07-23 13:40:00,10.81,10.82,10.78,10.79,42600.0,9.1554,9.1639,9.13,9.1385,42600.0
2010-07-23 13:45:00,10.79,10.79,10.76,10.77,26200.0,9.1385,9.1385,9.1131,9.1216,26200.0
2010-07-23 13:50:00,10.77,10.83,10.76,10.82,55500.0,9.1216,9.1724,9.1131,9.1639,55500.0
2010-07-23 13:55:00,10.81,10.84,10.81,10.82,48400.0,9.1554,9.1808,9.1554,9.1639,48400.0
2010-07-23 14:00:00,10.82,10.83,10.8,10.83,49800.0,9.1639,9.1724,9.147,9.1724,49800.0
2010-07-23 14:05:00,10.83,10.86,10.82,10.84,52400.0,9.1724,9.1978,9.1639,9.1808,52400.0
2010-07-23 14:10:00,10.84,10.84,10.8,10.82,31900.0,9.1808,9.1808,9.147,9.1639,31900.0
2010-07-23 14:15:00,10.81,10.84,10.8,10.83,53400.0,9.1554,9.1808,9.147,9.1724,53400.0
2010-07-23 14:20:00,10.82,10.82,10.78,10.81,54500.0,9.1639,9.1639,9.13,9.1554,54500.0
2010-07-23 14:25:00,10.81,10.81,10.77,10.81,22500.0,9.1554,9.1554,9.1216,9.1554,22500.0
2010-07-23 14:30:00,10.8,10.83,10.79,10.82,73400.0,9.147,9.1724,9.1385,9.1639,73400.0
2010-07-23 14:35:00,10.82,10.83,10.81,10.82,20600.0,9.1639,9.1724,9.1554,9.1639,20600.0
2010-07-23 14:40:00,10.82,10.86,10.81,10.86,77500.0,9.1639,9.1978,9.1554,9.1978,77500.0
2010-07-23 14:45:00,10.86,10.87,10.82,10.85,65200.0,9.1978,9.2063,9.1639,9.1893,65200.0
2010-07-23 14:50:00,10.85,10.89,10.85,10.89,295200.0,9.1893,9.2232,9.1893,9.2232,295200.0
2010-07-23 14:55:00,10.89,10.9,10.86,10.87,74200.0,9.2232,9.2317,9.1978,9.2063,74200.0
2010-07-23 15:00:00,10.87,10.88,10.84,10.87,111800.0,9.2063,9.2147,9.1808,9.2063,111800.0
2010-07-23 15:05:00,10.86,10.88,10.85,10.88,65800.0,9.1978,9.2147,9.1893,9.2147,65800.0
2010-07-23 15:10:00,10.88,10.9,10.86,10.88,107100.0,9.2147,9.2317,9.1978,9.2147,107100.0
2010-07-23 15:15:00,10.87,10.9,10.85,10.89,69200.0,9.2063,9.2317,9.1893,9.2232,69200.0
2010-07-23 15:20:00,10.89,10.89,10.85,10.86,72500.0,9.2232,9.2232,9.1893,9.1978,72500.0
2010-07-23 15:25:00,10.86,10.86,10.81,10.84,117200.0,9.1978,9.1978,9.1554,9.1808,117200.0
2010-07-23 15:30:00,10.83,10.87,10.82,10.87,116600.0,9.1724,9.2063,9.1639,9.2063,116600.0
2010-07-23 15:35:00,10.87,10.88,10.82,10.85,144000.0,9.2063,9.2147,9.1639,9.1893,144000.0
2010-07-23 15:40:00,10.85,10.85,10.79,10.84,133800.0,9.1893,9.1893,9.1385,9.1808,133800.0
2010-07-23 15:45:00,10.85,10.86,10.82,10.84,121600.0,9.1893,9.1978,9.1639,9.1808,121600.0
2010-07-23 15:50:00,10.85,10.87,10.83,10.85,140800.0,9.1893,9.2063,9.1724,9.1893,140800.0
2010-07-23 15:55:00,10.85,10.86,10.84,10.86,238900.0,9.1893,9.1978,9.1808,9.1978,238900.0
2010-07-26 09:30:00,10.82,10.9,10.82,10.83,24200.0,9.1639,9.2317,9.1639,9.1724,24200.0
2010-07-26 09:35:00,10.82,10.86,10.78,10.83,37400.0,9.1639,9.1978,9.13,9.1724,37400.0
2010-07-26 09:40:00,10.82,10.85,10.76,10.84,92500.0,9.1639,9.1893,9.1131,9.1808,92500.0
2010-07-26 09:45:00,10.85,10.92,10.85,10.88,74100.0,9.1893,9.2486,9.1893,9.2147,74100.0
2010-07-26 09:50:00,10.88,10.92,10.86,10.9,146100.0,9.2147,9.2486,9.1978,9.2317,146100.0
2010-07-26 09:55:00,10.9,10.97,10.86,10.97,219000.0,9.2317,9.2909,9.1978,9.2909,219000.0
2010-07-26 10:00:00,10.98,11.1,10.95,11.07,376000.0,9.2994,9.4011,9.274,9.3756,376000.0
2010-07-26 10:05:00,11.06,11.1,11.05,11.09,157900.0,9.3672,9.4011,9.3587,9.3926,157900.0
2010-07-26 10:10:00,11.09,11.18,11.09,11.16,291700.0,9.3926,9.4688,9.3926,9.4519,291700.0
2010-07-26 10:15:00,11.17,11.26,11.17,11.26,245600.0,9.4603,9.5366,9.4603,9.5366,245600.0
2010-07-26 10:20:00,11.25,11.26,11.19,11.22,200400.0,9.5281,9.5366,9.4773,9.5027,200400.0
2010-07-26 10:25:00,11.22,11.25,11.2,11.22,175200.0,9.5027,9.5281,9.4857,9.5027,175200.0
2010-07-26 10:30:00,11.23,11.24,11.12,11.16,330200.0,9.5112,9.5196,9.418,9.4519,330200.0
2010-07-26 10:35:00,11.17,11.26,11.15,11.24,189100.0,9.4603,9.5366,9.4434,9.5196,189100.0
2010-07-26 10:40:00,11.23,11.24,11.2,11.2,88400.0,9.5112,9.5196,9.4857,9.4857,88400.0
2010-07-26 10:45:00,11.21,11.23,11.16,11.2,72900.0,9.4942,9.5112,9.4519,9.4857,72900.0
2010-07-26 10:50:00,11.21,11.23,11.17,11.23,97100.0,9.4942,9.5112,9.4603,9.5112,97100.0
2010-07-26 10:55:00,11.23,11.24,11.19,11.22,127300.0,9.5112,9.5196,9.4773,9.5027,127300.0
2010-07-26 11:00:00,11.21,11.27,11.21,11.23,174800.0,9.4942,9.545,9.4942,9.5112,174800.0
2010-07-26 11:05:00,11.23,11.26,11.2,11.22,94400.0,9.5112,9.5366,9.4857,9.5027,94400.0
2010-07-26 11:10:00,11.23,11.23,11.2,11.21,73800.0,9.5112,9.5112,9.4857,9.4942,73800.0
2010-07-26 11:15:00,11.2,11.27,11.2,11.23,99100.0,9.4857,9.545,9.4857,9.5112,99100.0
2010-07-26 11:20:00,11.23,11.23,11.19,11.2,70400.0,9.5112,9.5112,9.4773,9.4857,70400.0
2010-07-26 11:25:00,11.19,11.21,11.18,11.19,37500.0,9.4773,9.4942,9.4688,9.4773,37500.0
2010-07-26 11:30:00,11.18,11.22,11.17,11.21,76200.0,9.4688,9.5027,9.4603,9.4942,76200.0
2010-07-26 11:35:00,11.21,11.23,11.2,11.23,47100.0,9.4942,9.5112,9.4857,9.5112,47100.0
2010-07-26 11:40:00,11.22,11.24,11.2,11.23,54300.0,9.5027,9.5196,9.4857,9.5112,54300.0
2010-07-26 11:45:00,11.24,11.25,11.22,11.24,90200.0,9.5196,9.5281,9.5027,9.5196,90200.0
2010-07-26 11:50:00,11.24,11.25,11.23,11.25,33900.0,9.5196,9.5281,9.5112,9.5281,33900.0
2010-07-26 11:55:00,11.25,11.27,11.2,11.2,68100.0,9.5281,9.545,9.4857,9.4857,68100.0
2010-07-26 12:00:00,11.21,11.23,11.19,11.21,49500.0,9.4942,9.5112,9.4773,9.4942,49500.0
2010-07-26 12:05:00,11.21,11.25,11.2,11.25,46800.0,9.4942,9.5281,9.4857,9.5281,46800.0
2010-07-26 12:10:00,11.25,11.25,11.22,11.23,18500.0,9.5281,9.5281,9.5027,9.5112,18500.0
2010-07-26 12:15:00,11.23,11.23,11.21,11.23,29000.0,9.5112,9.5112,9.4942,9.5112,29000.0
2010-07-26 12:20:00,11.23,11.25,11.22,11.22,110600.0,9.5112,9.5281,9.5027,9.5027,110600.0
2010-07-26 12:25:00,11.22,11.23,11.21,11.21,83600.0,9.5027,9.5112,9.4942,9.4942,83600.0
2010-07-26 12:30:00,11.22,11.22,11.2,11.2,33900.0,9.5027,9.5027,9.4857,9.4857,33900.0
2010-07-26 12:35:00,11.21,11.24,11.2,11.23,53900.0,9.4942,9.5196,9.4857,9.5112,53900.0
2010-07-26 12:40:00,11.23,11.23,11.19,11.19,60400.0,9.5112,9.5112,9.4773,9.4773,60400.0
2010-07-26 12:45:00,11.2,11.2,11.19,11.19,16900.0,9.4857,9.4857,9.4773,9.4773,16900.0
2010-07-26 12:50:00,11.19,11.23,11.19,11.21,54100.0,9.4773,9.5112,9.4773,9.4942,54100.0
2010-07-26 12:55:00,11.22,11.22,11.2,11.22,51100.0,9.5027,9.5027,9.4857,9.5027,51100.0
2010-07-26 13:00:00,11.22,11.23,11.21,11.22,40900.0,9.5027,9.5112,9.4942,9.5027,40900.0
2010-07-26 13:05:00,11.22,11.22,11.2,11.21,47100.0,9.5027,9.5027,9.4857,9.4942,47100.0
2010-07-26 13:10:00,11.21,11.22,11.2,11.22,29800.0,9.4942,9.5027,9.4857,9.5027,29800.0
2010-07-26 13:15:00,11.22,11.22,11.2,11.2,29900.0,9.5027,9.5027,9.4857,9.4857,29900.0
2010-07-26 13:20:00,11.21,11.21,11.2,11.21,15000.0,9.4942,9.4942,9.4857,9.4942,15000.0
2010-07-26 13:25:00,11.21,11.21,11.19,11.2,50300.0,9.4942,9.4942,9.4773,9.4857,50300.0
2010-07-26 13:30:00,11.2,11.22,11.2,11.22,43900.0,9.4857,9.5027,9.4857,9.5027,43900.0
2010-07-26 13:35:00,11.22,11.22,11.19,11.2,33700.0,9.5027,9.5027,9.4773,9.4857,33700.0
2010-07-26 13:40:00,11.21,11.22,11.2,11.21,30100.0,9.4942,9.5027,9.4857,9.4942,30100.0
2010-07-26 13:45:00,11.22,11.22,11.2,11.21,32700.0,9.5027,9.5027,9.4857,9.4942,32700.0
2010-07-26 13:50:00,11.21,11.22,11.2,11.21,29100.0,9.4942,9.5027,9.4857,9.4942,29100.0
2010-07-26 13:55:00,11.22,11.22,11.19,11.19,23900.0,9.5027,9.5027,9.4773,9.4773,23900.0
2010-07-26 14:00:00,11.19,11.2,11.19,11.2,15400.0,9.4773,9.4857,9.4773,9.4857,15400.0
2010-07-26 14:05:00,11.2,11.2,11.19,11.19,12900.0,9.4857,9.4857,9.4773,9.4773,12900.0
2010-07-26 14:10:00,11.19,11.19,11.18,11.19,23200.0,9.4773,9.4773,9.4688,9.4773,23200.0
2010-07-26 14:15:00,11.19,11.19,11.18,11.19,18600.0,9.4773,9.4773,9.4688,9.4773,18600.0
2010-07-26 14:20:00,11.19,11.19,11.14,11.14,233200.0,9.4773,9.4773,9.4349,9.4349,233200.0
2010-07-26 14:25:00,11.15,11.15,11.13,11.14,24700.0,9.4434,9.4434,9.4265,9.4349,24700.0
2010-07-26 14:30:00,11.14,11.14,11.1,11.1,25900.0,9.4349,9.4349,9.4011,9.4011,25900.0
2010-07-26 14:35:00,11.1,11.11,11.07,11.09,97900.0,9.4011,9.4095,9.3756,9.3926,97900.0
2010-07-26 14:40:00,11.09,11.1,11.09,11.1,44900.0,9.3926,9.4011,9.3926,9.4011,44900.0
2010-07-26 14:45:00,11.1,11.11,11.08,11.09,80500.0,9.4011,9.4095,9.3841,9.3926,80500.0
2010-07-26 14:50:00,11.09,11.09,11.05,11.06,59400.0,9.3926,9.3926,9.3587,9.3672,59400.0
2010-07-26 14:55:00,11.06,11.06,11.05,11.06,49100.0,9.3672,9.3672,9.3587,9.3672,49100.0
2010-07-26 15:00:00,11.06,11.09,11.05,11.09,64500.0,9.3672,9.3926,9.3587,9.3926,64500.0
2010-07-26 15:05:00,11.09,11.1,11.08,11.1,43000.0,9.3926,9.4011,9.3841,9.4011,43000.0
2010-07-26 15:10:00,11.1,11.12,11.09,11.1,105400.0,9.4011,9.418,9.3926,9.4011,105400.0
2010-07-26 15:15:00,11.11,11.11,11.08,11.1,65500.0,9.4095,9.4095,9.3841,9.4011,65500.0
2010-07-26 15:20:00,11.1,11.13,11.09,11.13,55400.0,9.4011,9.4265,9.3926,9.4265,55400.0
2010-07-26 15:25:00,11.13,11.14,11.12,11.13,64000.0,9.4265,9.4349,9.418,9.4265,64000.0
2010-07-26 15:30:00,11.14,11.14,11.12,11.13,106300.0,9.4349,9.4349,9.418,9.4265,106300.0
2010-07-26 15:35:00,11.13,11.14,11.11,11.14,78400.0,9.4265,9.4349,9.4095,9.4349,78400.0
2010-07-26 15:40:00,11.14,11.15,11.12,11.13,105500.0,9.4349,9.4434,9.418,9.4265,105500.0
2010-07-26 15:45:00,11.13,11.17,11.12,11.17,119600.0,9.4265,9.4603,9.418,9.4603,119600.0
2010-07-26 15:50:00,11.17,11.18,11.15,11.15,122200.0,9.4603,9.4688,9.4434,9.4434,122200.0
2010-07-26 15:55:00,11.15,11.17,11.13,11.15,550700.0,9.4434,9.4603,9.4265,9.4434,550700.0
2010-07-27 09:30:00,11.24,11.34,11.23,11.26,73200.0,9.5196,9.6043,9.5112,9.5366,73200.0
2010-07-27 09:35:00,11.26,11.38,11.26,11.38,138700.0,9.5366,9.6382,9.5366,9.6382,138700.0
2010-07-27 09:40:00,11.38,11.38,11.25,11.26,109000.0,9.6382,9.6382,9.5281,9.5366,109000.0
2010-07-27 09:45:00,11.26,11.27,11.15,11.18,126900.0,9.5366,9.545,9.4434,9.4688,126900.0
2010-07-27 09:50:00,11.18,11.18,11.13,11.16,213900.0,9.4688,9.4688,9.4265,9.4519,213900.0
2010-07-27 09:55:00,11.16,11.2,11.14,11.19,113700.0,9.4519,9.4857,9.4349,9.4773,113700.0
2010-07-27 10:00:00,11.19,11.29,11.18,11.24,221200.0,9.4773,9.562,9.4688,9.5196,221200.0
2010-07-27 10:05:00,11.24,11.26,11.17,11.17,191900.0,9.5196,9.5366,9.4603,9.4603,191900.0
2010-07-27 10:10:00,11.17,11.22,11.15,11.22,241400.0,9.4603,9.5027,9.4434,9.5027,241400.0
2010-07-27 10:15:00,11.21,11.24,11.2,11.23,80400.0,9.4942,9.5196,9.4857,9.5112,80400.0
2010-07-27 10:20:00,11.24,11.27,11.22,11.24,65900.0,9.5196,9.545,9.5027,9.5196,65900.0
2010-07-27 10:25:00,11.24,11.27,11.2,11.27,64200.0,9.5196,9.545,9.4857,9.545,64200.0
2010-07-27 10:30:00,11.28,11.3,11.26,11.27,68700.0,9.5535,9.5704,9.5366,9.545,68700.0
2010-07-27 10:35:00,11.26,11.28,11.23,11.23,74900.0,9.5366,9.5535,9.5112,9.5112,74900.0
2010-07-27 10:40:00,11.24,11.27,11.22,11.24,115500.0,9.5196,9.545,9.5027,9.5196,115500.0
2010-07-27 10:45:00,11.24,11.26,11.21,11.24,70800.0,9.5196,9.5366,9.4942,9.5196,70800.0
2010-07-27 10:50:00,11.23,11.26,11.21,11.26,83800.0,9.5112,9.5366,9.4942,9.5366,83800.0
2010-07-27 10:55:00,11.26,11.26,11.21,11.23,81300.0,9.5366,9.5366,9.4942,9.5112,81300.0
2010-07-27 11:00:00,11.23,11.25,11.22,11.24,91700.0,9.5112,9.5281,9.5027,9.5196,91700.0
2010-07-27 11:05:00,11.24,11.24,11.23,11.23,197900.0,9.5196,9.5196,9.5112,9.5112,197900.0
2010-07-27 11:10:00,11.23,11.24,11.19,11.2,96300.0,9.5112,9.5196,9.4773,9.4857,96300.0
2010-07-27 11:15:00,11.2,11.24,11.19,11.19,403700.0,9.4857,9.5196,9.4773,9.4773,403700.0
2010-07-27 11:20:00,11.2,11.22,11.18,11.21,109400.0,9.4857,9.5027,9.4688,9.4942,109400.0
2010-07-27 11:25:00,11.21,11.22,11.18,11.19,297900.0,9.4942,9.5027,9.4688,9.4773,297900.0
2010-07-27 11:30:00,11.19,11.24,11.19,11.23,131300.0,9.4773,9.5196,9.4773,9.5112,131300.0
2010-07-27 11:35:00,11.23,11.28,11.23,11.27,57100.0,9.5112,9.5535,9.5112,9.545,57100.0
2010-07-27 11:40:00,11.28,11.29,11.24,11.25,287800.0,9.5535,9.562,9.5196,9.5281,287800.0
2010-07-27 11:45:00,11.25,11.27,11.23,11.24,237400.0,9.5281,9.545,9.5112,9.5196,237400.0
2010-07-27 11:50:00,11.25,11.27,11.23,11.24,184200.0,9.5281,9.545,9.5112,9.5196,184200.0
2010-07-27 11:55:00,11.25,11.27,11.22,11.26,64900.0,9.5281,9.545,9.5027,9.5366,64900.0
2010-07-27 12:00:00,11.27,11.27,11.23,11.24,220800.0,9.545,9.545,9.5112,9.5196,220800.0
2010-07-27 12:05:00,11.24,11.24,11.23,11.24,54900.0,9.5196,9.5196,9.5112,9.5196,54900.0
2010-07-27 12:10:00,11.24,11.29,11.24,11.26,56600.0,9.5196,9.562,9.5196,9.5366,56600.0
2010-07-27 12:15:00,11.25,11.25,11.23,11.23,123900.0,9.5281,9.5281,9.5112,9.5112,123900.0
2010-07-27 12:20:00,11.23,11.23,11.2,11.2,32500.0,9.5112,9.5112,9.4857,9.4857,32500.0
2010-07-27 12:25:00,11.2,11.23,11.2,11.23,39900.0,9.4857,9.5112,9.4857,9.5112,39900.0
2010-07-27 12:30:00,11.23,11.23,11.2,11.2,41000.0,9.5112,9.5112,9.4857,9.4857,41000.0
2010-07-27 12:35:00,11.2,11.21,11.2,11.2,48700.0,9.4857,9.4942,9.4857,9.4857,48700.0
2010-07-27 12:40:00,11.21,11.24,11.21,11.23,131900.0,9.4942,9.5196,9.4942,9.5112,131900.0
2010-07-27 12:45:00,11.23,11.24,11.19,11.19,234600.0,9.5112,9.5196,9.4773,9.4773,234600.0
2010-07-27 12:50:00,11.19,11.2,11.18,11.2,50600.0,9.4773,9.4857,9.4688,9.4857,50600.0
2010-07-27 12:55:00,11.2,11.21,11.19,11.21,32500.0,9.4857,9.4942,9.4773,9.4942,32500.0
2010-07-27 13:00:00,11.2,11.21,11.19,11.21,69700.0,9.4857,9.4942,9.4773,9.4942,69700.0
2010-07-27 13:05:00,11.21,11.22,11.21,11.21,13100.0,9.4942,9.5027,9.4942,9.4942,13100.0
2010-07-27 13:10:00,11.22,11.22,11.19,11.2,94500.0,9.5027,9.5027,9.4773,9.4857,94500.0
2010-07-27 13:15:00,11.19,11.2,11.18,11.18,91800.0,9.4773,9.4857,9.4688,9.4688,91800.0
2010-07-27 13:20:00,11.18,11.18,11.14,11.14,61200.0,9.4688,9.4688,9.4349,9.4349,61200.0
2010-07-27 13:25:00,11.14,11.14,11.11,11.12,193200.0,9.4349,9.4349,9.4095,9.418,193200.0
2010-07-27 13:30:00,11.12,11.13,11.11,11.11,62500.0,9.418,9.4265,9.4095,9.4095,62500.0
2010-07-27 13:35:00,11.11,11.11,11.09,11.11,166700.0,9.4095,9.4095,9.3926,9.4095,166700.0
2010-07-27 13:40:00,11.11,11.11,11.1,11.1,72100.0,9.4095,9.4095,9.4011,9.4011,72100.0
2010-07-27 13:45:00,11.1,11.18,11.09,11.18,119000.0,9.4011,9.4688,9.3926,9.4688,119000.0
2010-07-27 13:50:00,11.18,11.18,11.14,11.14,32800.0,9.4688,9.4688,9.4349,9.4349,32800.0
2010-07-27 13:55:00,11.14,11.17,11.13,11.13,38200.0,9.4349,9.4603,9.4265,9.4265,38200.0
2010-07-27 14:00:00,11.13,11.15,11.11,11.11,49300.0,9.4265,9.4434,9.4095,9.4095,49300.0
2010-07-27 14:05:00,11.11,11.17,11.11,11.17,28200.0,9.4095,9.4603,9.4095,9.4603,28200.0
2010-07-27 14:10:00,11.16,11.16,11.13,11.14,34700.0,9.4519,9.4519,9.4265,9.4349,34700.0
2010-07-27 14:15:00,11.14,11.17,11.1,11.17,39700.0,9.4349,9.4603,9.4011,9.4603,39700.0
2010-07-27 14:20:00,11.16,11.16,11.12,11.13,30500.0,9.4519,9.4519,9.418,9.4265,30500.0
2010-07-27 14:25:00,11.13,11.13,11.1,11.12,52500.0,9.4265,9.4265,9.4011,9.418,52500.0
2010-07-27 14:30:00,11.11,11.11,11.07,11.08,90100.0,9.4095,9.4095,9.3756,9.3841,90100.0
2010-07-27 14:35:00,11.07,11.09,11.05,11.09,64200.0,9.3756,9.3926,9.3587,9.3926,64200.0
2010-07-27 14:40:00,11.08,11.09,11.03,11.03,74900.0,9.3841,9.3926,9.3418,9.3418,74900.0
2010-07-27 14:45:00,11.03,11.04,11.02,11.03,122600.0,9.3418,9.3502,9.3333,9.3418,122600.0
2010-07-27 14:50:00,11.03,11.04,11.02,11.02,28800.0,9.3418,9.3502,9.3333,9.3333,28800.0
2010-07-27 14:55:00,11.02,11.03,11.01,11.03,33700.0,9.3333,9.3418,9.3248,9.3418,33700.0
2010-07-27 15:00:00,11.02,11.04,11.02,11.03,18400.0,9.3333,9.3502,9.3333,9.3418,18400.0
2010-07-27 15:05:00,11.03,11.05,11.03,11.05,19700.0,9.3418,9.3587,9.3418,9.3587,19700.0
2010-07-27 15:10:00,11.05,11.07,11.04,11.04,54500.0,9.3587,9.3756,9.3502,9.3502,54500.0
2010-07-27 15:15:00,11.04,11.08,11.03,11.07,68200.0,9.3502,9.3841,9.3418,9.3756,68200.0
2010-07-27 15:20:00,11.07,11.09,11.07,11.09,21100.0,9.3756,9.3926,9.3756,9.3926,21100.0
2010-07-27 15:25:00,11.09,11.09,11.06,11.09,97000.0,9.3926,9.3926,9.3672,9.3926,97000.0
2010-07-27 15:30:00,11.09,11.09,11.05,11.06,99500.0,9.3926,9.3926,9.3587,9.3672,99500.0
2010-07-27 15:35:00,11.06,11.1,11.06,11.06,89900.0,9.3672,9.4011,9.3672,9.3672,89900.0
2010-07-27 15:40:00,11.07,11.08,11.05,11.05,117700.0,9.3756,9.3841,9.3587,9.3587,117700.0
2010-07-27 15:45:00,11.06,11.09,11.05,11.07,129200.0,9.3672,9.3926,9.3587,9.3756,129200.0
2010-07-27 15:50:00,11.07,11.08,11.05,11.07,155400.0,9.3756,9.3841,9.3587,9.3756,155400.0
2010-07-27 15:55:00,11.08,11.09,11.05,11.07,348200.0,9.3841,9.3926,9.3587,9.3756,348200.0
2010-07-28 09:30:00,11.07,11.14,11.06,11.07,36700.0,9.3756,9.4349,9.3672,9.3756,36700.0
2010-07-28 09:35:00,11.08,11.12,11.0,11.04,59100.0,9.3841,9.418,9.3164,9.3502,59100.0
2010-07-28 09:40:00,11.03,11.04,10.95,10.96,71800.0,9.3418,9.3502,9.274,9.2825,71800.0
2010-07-28 09:45:00,10.97,11.04,10.97,10.98,39000.0,9.2909,9.3502,9.2909,9.2994,39000.0
2010-07-28 09:50:00,10.97,11.03,10.97,10.98,49600.0,9.2909,9.3418,9.2909,9.2994,49600.0
2010-07-28 09:55:00,10.98,11.01,10.98,11.0,31200.0,9.2994,9.3248,9.2994,9.3164,31200.0
2010-07-28 10:00:00,11.0,11.03,10.99,11.0,52300.0,9.3164,9.3418,9.3079,9.3164,52300.0
2010-07-28 10:05:00,11.0,11.0,10.9,10.91,146000.0,9.3164,9.3164,9.2317,9.2401,146000.0
2010-07-28 10:10:00,10.91,10.91,10.86,10.88,79100.0,9.2401,9.2401,9.1978,9.2147,79100.0
2010-07-28 10:15:00,10.88,10.89,10.79,10.79,152100.0,9.2147,9.2232,9.1385,9.1385,152100.0
2010-07-28 10:20:00,10.8,10.8,10.75,10.75,138100.0,9.147,9.147,9.1046,9.1046,138100.0
2010-07-28 10:25:00,10.75,10.76,10.73,10.75,272800.0,9.1046,9.1131,9.0877,9.1046,272800.0
2010-07-28 10:30:00,10.74,10.75,10.69,10.72,302000.0,9.0962,9.1046,9.0538,9.0792,302000.0
2010-07-28 10:35:00,10.73,10.79,10.73,10.77,59900.0,9.0877,9.1385,9.0877,9.1216,59900.0
2010-07-28 10:40:00,10.77,10.85,10.77,10.85,77600.0,9.1216,9.1893,9.1216,9.1893,77600.0
2010-07-28 10:45:00,10.85,10.87,10.81,10.81,78300.0,9.1893,9.2063,9.1554,9.1554,78300.0
2010-07-28 10:50:00,10.81,10.81,10.77,10.79,49200.0,9.1554,9.1554,9.1216,9.1385,49200.0
2010-07-28 10:55:00,10.78,10.81,10.78,10.79,121300.0,9.13,9.1554,9.13,9.1385,121300.0
2010-07-28 11:00:00,10.8,10.8,10.75,10.75,95100.0,9.147,9.147,9.1046,9.1046,95100.0
2010-07-28 11:05:00,10.75,10.75,10.71,10.71,50700.0,9.1046,9.1046,9.0707,9.0707,50700.0
2010-07-28 11:10:00,10.71,10.76,10.71,10.76,55700.0,9.0707,9.1131,9.0707,9.1131,55700.0
2010-07-28 11:15:00,10.75,10.76,10.69,10.69,30900.0,9.1046,9.1131,9.0538,9.0538,30900.0
2010-07-28 11:20:00,10.69,10.72,10.68,10.7,47800.0,9.0538,9.0792,9.0453,9.0623,47800.0
2010-07-28 11:25:00,10.71,10.73,10.69,10.69,42100.0,9.0707,9.0877,9.0538,9.0538,42100.0
2010-07-28 11:30:00,10.69,10.71,10.69,10.7,52500.0,9.0538,9.0707,9.0538,9.0623,52500.0
2010-07-28 11:35:00,10.7,10.71,10.69,10.69,65500.0,9.0623,9.0707,9.0538,9.0538,65500.0
2010-07-28 11:40:00,10.7,10.7,10.67,10.69,58200.0,9.0623,9.0623,9.0369,9.0538,58200.0
2010-07-28 11:45:00,10.68,10.72,10.68,10.69,24400.0,9.0453,9.0792,9.0453,9.0538,24400.0
2010-07-28 11:50:00,10.69,10.71,10.68,10.71,32900.0,9.0538,9.0707,9.0453,9.0707,32900.0
2010-07-28 11:55:00,10.7,10.73,10.7,10.72,16600.0,9.0623,9.0877,9.0623,9.0792,16600.0
2010-07-28 12:00:00,10.72,10.72,10.69,10.7,21600.0,9.0792,9.0792,9.0538,9.0623,21600.0
2010-07-28 12:05:00,10.71,10.71,10.69,10.69,8900.0,9.0707,9.0707,9.0538,9.0538,8900.0
2010-07-28 12:10:00,10.69,10.72,10.69,10.72,256300.0,9.0538,9.0792,9.0538,9.0792,256300.0
2010-07-28 12:15:00,10.72,10.75,10.72,10.75,28700.0,9.0792,9.1046,9.0792,9.1046,28700.0
2010-07-28 12:20:00,10.75,10.76,10.74,10.75,15600.0,9.1046,9.1131,9.0962,9.1046,15600.0
2010-07-28 12:25:00,10.75,10.76,10.73,10.73,35400.0,9.1046,9.1131,9.0877,9.0877,35400.0
2010-07-28 12:30:00,10.72,10.73,10.7,10.71,51600.0,9.0792,9.0877,9.0623,9.0707,51600.0
2010-07-28 12:35:00,10.7,10.7,10.68,10.68,52200.0,9.0623,9.0623,9.0453,9.0453,52200.0
2010-07-28 12:40:00,10.68,10.71,10.68,10.7,13500.0,9.0453,9.0707,9.0453,9.0623,13500.0
2010-07-28 12:45:00,10.71,10.72,10.7,10.7,16000.0,9.0707,9.0792,9.0623,9.0623,16000.0
2010-07-28 12:50:00,10.71,10.74,10.69,10.74,44000.0,9.0707,9.0962,9.0538,9.0962,44000.0
2010-07-28 12:55:00,10.73,10.78,10.73,10.78,22800.0,9.0877,9.13,9.0877,9.13,22800.0
2010-07-28 13:00:00,10.78,10.79,10.77,10.79,10100.0,9.13,9.1385,9.1216,9.1385,10100.0
2010-07-28 13:05:00,10.79,10.79,10.74,10.76,34300.0,9.1385,9.1385,9.0962,9.1131,34300.0
2010-07-28 13:10:00,10.77,10.77,10.74,10.74,39900.0,9.1216,9.1216,9.0962,9.0962,39900.0
2010-07-28 13:15:00,10.76,10.76,10.75,10.76,5300.0,9.1131,9.1131,9.1046,9.1131,5300.0
2010-07-28 13:20:00,10.75,10.75,10.73,10.74,25400.0,9.1046,9.1046,9.0877,9.0962,25400.0
2010-07-28 13:25:00,10.74,10.74,10.72,10.73,38300.0,9.0962,9.0962,9.0792,9.0877,38300.0
2010-07-28 13:30:00,10.73,10.74,10.7,10.74,30500.0,9.0877,9.0962,9.0623,9.0962,30500.0
2010-07-28 13:35:00,10.73,10.74,10.73,10.73,3300.0,9.0877,9.0962,9.0877,9.0877,3300.0
2010-07-28 13:40:00,10.74,10.74,10.71,10.73,28500.0,9.0962,9.0962,9.0707,9.0877,28500.0
2010-07-28 13:45:00,10.73,10.74,10.71,10.74,27500.0,9.0877,9.0962,9.0707,9.0962,27500.0
2010-07-28 13:50:00,10.74,10.76,10.73,10.76,19300.0,9.0962,9.1131,9.0877,9.1131,19300.0
2010-07-28 13:55:00,10.75,10.75,10.74,10.75,6800.0,9.1046,9.1046,9.0962,9.1046,6800.0
2010-07-28 14:00:00,10.74,10.75,10.71,10.74,55400.0,9.0962,9.1046,9.0707,9.0962,55400.0
2010-07-28 14:05:00,10.73,10.76,10.73,10.76,18300.0,9.0877,9.1131,9.0877,9.1131,18300.0
2010-07-28 14:10:00,10.75,10.76,10.72,10.73,45900.0,9.1046,9.1131,9.0792,9.0877,45900.0
2010-07-28 14:15:00,10.73,10.73,10.69,10.69,34900.0,9.0877,9.0877,9.0538,9.0538,34900.0
2010-07-28 14:20:00,10.69,10.71,10.67,10.7,45500.0,9.0538,9.0707,9.0369,9.0623,45500.0
2010-07-28 14:25:00,10.7,10.7,10.68,10.69,15900.0,9.0623,9.0623,9.0453,9.0538,15900.0
2010-07-28 14:30:00,10.7,10.72,10.69,10.71,20500.0,9.0623,9.0792,9.0538,9.0707,20500.0
2010-07-28 14:35:00,10.7,10.72,10.7,10.72,7800.0,9.0623,9.0792,9.0623,9.0792,7800.0
2010-07-28 14:40:00,10.71,10.72,10.62,10.65,94700.0,9.0707,9.0792,8.9945,9.0199,94700.0
2010-07-28 14:45:00,10.65,10.66,10.62,10.63,89300.0,9.0199,9.0284,8.9945,9.003,89300.0
2010-07-28 14:50:00,10.63,10.66,10.63,10.66,39900.0,9.003,9.0284,9.003,9.0284,39900.0
2010-07-28 14:55:00,10.66,10.67,10.64,10.65,51200.0,9.0284,9.0369,9.0115,9.0199,51200.0
2010-07-28 15:00:00,10.65,10.66,10.63,10.63,52300.0,9.0199,9.0284,9.003,9.003,52300.0
2010-07-28 15:05:00,10.64,10.64,10.6,10.6,54400.0,9.0115,9.0115,8.9776,8.9776,54400.0
2010-07-28 15:10:00,10.59,10.61,10.58,10.58,64000.0,8.9691,8.9861,8.9606,8.9606,64000.0
2010-07-28 15:15:00,10.58,10.59,10.55,10.56,85500.0,8.9606,8.9691,8.9352,8.9437,85500.0
2010-07-28 15:20:00,10.56,10.61,10.55,10.61,86800.0,8.9437,8.9861,8.9352,8.9861,86800.0
2010-07-28 15:25:00,10.61,10.62,10.6,10.6,74000.0,8.9861,8.9945,8.9776,8.9776,74000.0
2010-07-28 15:30:00,10.6,10.65,10.6,10.64,146800.0,8.9776,9.0199,8.9776,9.0115,146800.0
2010-07-28 15:35:00,10.64,10.64,10.6,10.61,75300.0,9.0115,9.0115,8.9776,8.9861,75300.0
2010-07-28 15:40:00,10.61,10.65,10.6,10.65,53900.0,8.9861,9.0199,8.9776,9.0199,53900.0
2010-07-28 15:45:00,10.65,10.68,10.65,10.65,99400.0,9.0199,9.0453,9.0199,9.0199,99400.0
2010-07-28 15:50:00,10.65,10.66,10.62,10.62,88400.0,9.0199,9.0284,8.9945,8.9945,88400.0
2010-07-28 15:55:00,10.62,10.65,10.61,10.64,321000.0,8.9945,9.0199,8.9861,9.0115,321000.0
2010-07-29 09:30:00,10.73,10.82,10.73,10.81,62200.0,9.0877,9.1639,9.0877,9.1554,62200.0
2010-07-29 09:35:00,10.82,10.99,10.76,10.95,245800.0,9.1639,9.3079,9.1131,9.274,245800.0
2010-07-29 09:40:00,10.95,11.01,10.91,10.95,156300.0,9.274,9.3248,9.2401,9.274,156300.0
2010-07-29 09:45:00,10.96,11.0,10.86,10.9,81400.0,9.2825,9.3164,9.1978,9.2317,81400.0
2010-07-29 09:50:00,10.9,10.91,10.87,10.9,30500.0,9.2317,9.2401,9.2063,9.2317,30500.0
2010-07-29 09:55:00,10.91,10.91,10.84,10.88,73300.0,9.2401,9.2401,9.1808,9.2147,73300.0
2010-07-29 10:00:00,10.88,10.88,10.8,10.8,74400.0,9.2147,9.2147,9.147,9.147,74400.0
2010-07-29 10:05:00,10.79,10.81,10.74,10.81,83900.0,9.1385,9.1554,9.0962,9.1554,83900.0
2010-07-29 10:10:00,10.81,10.83,10.81,10.82,36200.0,9.1554,9.1724,9.1554,9.1639,36200.0
2010-07-29 10:15:00,10.82,10.83,10.78,10.83,89900.0,9.1639,9.1724,9.13,9.1724,89900.0
2010-07-29 10:20:00,10.83,10.83,10.75,10.77,86500.0,9.1724,9.1724,9.1046,9.1216,86500.0
2010-07-29 10:25:00,10.76,10.77,10.69,10.7,325500.0,9.1131,9.1216,9.0538,9.0623,325500.0
2010-07-29 10:30:00,10.7,10.72,10.69,10.71,95900.0,9.0623,9.0792,9.0538,9.0707,95900.0
2010-07-29 10:35:00,10.71,10.76,10.7,10.73,81000.0,9.0707,9.1131,9.0623,9.0877,81000.0
2010-07-29 10:40:00,10.72,10.73,10.68,10.72,62400.0,9.0792,9.0877,9.0453,9.0792,62400.0
2010-07-29 10:45:00,10.72,10.79,10.71,10.78,49800.0,9.0792,9.1385,9.0707,9.13,49800.0
2010-07-29 10:50:00,10.79,10.81,10.77,10.78,34100.0,9.1385,9.1554,9.1216,9.13,34100.0
2010-07-29 10:55:00,10.79,10.82,10.76,10.77,35000.0,9.1385,9.1639,9.1131,9.1216,35000.0
2010-07-29 11:00:00,10.77,10.77,10.72,10.75,65600.0,9.1216,9.1216,9.0792,9.1046,65600.0
2010-07-29 11:05:00,10.75,10.75,10.71,10.73,168300.0,9.1046,9.1046,9.0707,9.0877,168300.0
2010-07-29 11:10:00,10.74,10.76,10.71,10.71,40100.0,9.0962,9.1131,9.0707,9.0707,40100.0
2010-07-29 11:15:00,10.71,10.71,10.65,10.66,106000.0,9.0707,9.0707,9.0199,9.0284,106000.0
2010-07-29 11:20:00,10.66,10.69,10.64,10.68,86700.0,9.0284,9.0538,9.0115,9.0453,86700.0
2010-07-29 11:25:00,10.69,10.69,10.65,10.67,130200.0,9.0538,9.0538,9.0199,9.0369,130200.0
2010-07-29 11:30:00,10.67,10.68,10.61,10.64,233500.0,9.0369,9.0453,8.9861,9.0115,233500.0
2010-07-29 11:35:00,10.64,10.66,10.62,10.65,50000.0,9.0115,9.0284,8.9945,9.0199,50000.0
2010-07-29 11:40:00,10.66,10.66,10.62,10.64,153600.0,9.0284,9.0284,8.9945,9.0115,153600.0
2010-07-29 11:45:00,10.63,10.65,10.61,10.63,152000.0,9.003,9.0199,8.9861,9.003,152000.0
2010-07-29 11:50:00,10.64,10.66,10.59,10.6,80000.0,9.0115,9.0284,8.9691,8.9776,80000.0
2010-07-29 11:55:00,10.59,10.62,10.58,10.61,62300.0,8.9691,8.9945,8.9606,8.9861,62300.0
2010-07-29 12:00:00,10.61,10.62,10.58,10.6,128300.0,8.9861,8.9945,8.9606,8.9776,128300.0
2010-07-29 12:05:00,10.6,10.63,10.58,10.6,60300.0,8.9776,9.003,8.9606,8.9776,60300.0
2010-07-29 12:10:00,10.61,10.66,10.6,10.66,41400.0,8.9861,9.0284,8.9776,9.0284,41400.0
2010-07-29 12:15:00,10.66,10.69,10.65,10.69,8900.0,9.0284,9.0538,9.0199,9.0538,8900.0
2010-07-29 12:20:00,10.69,10.69,10.68,10.69,7600.0,9.0538,9.0538,9.0453,9.0538,7600.0
2010-07-29 12:25:00,10.69,10.69,10.65,10.69,43400.0,9.0538,9.0538,9.0199,9.0538,43400.0
2010-07-29 12:30:00,10.69,10.69,10.64,10.67,101100.0,9.0538,9.0538,9.0115,9.0369,101100.0
2010-07-29 12:35:00,10.66,10.69,10.65,10.65,35100.0,9.0284,9.0538,9.0199,9.0199,35100.0
2010-07-29 12:40:00,10.65,10.68,10.63,10.68,53800.0,9.0199,9.0453,9.003,9.0453,53800.0
2010-07-29 12:45:00,10.68,10.68,10.64,10.64,49600.0,9.0453,9.0453,9.0115,9.0115,49600.0
2010-07-29 12:50:00,10.64,10.69,10.62,10.67,67300.0,9.0115,9.0538,8.9945,9.0369,67300.0
2010-07-29 12:55:00,10.66,10.72,10.66,10.71,23200.0,9.0284,9.0792,9.0284,9.0707,23200.0
2010-07-29 13:00:00,10.71,10.73,10.69,10.73,52600.0,9.0707,9.0877,9.0538,9.0877,52600.0
2010-07-29 13:05:00,10.73,10.76,10.73,10.76,21500.0,9.0877,9.1131,9.0877,9.1131,21500.0
2010-07-29 13:10:00,10.75,10.78,10.71,10.77,51800.0,9.1046,9.13,9.0707,9.1216,51800.0
2010-07-29 13:15:00,10.77,10.78,10.75,10.75,44700.0,9.1216,9.13,9.1046,9.1046,44700.0
2010-07-29 13:20:00,10.75,10.77,10.72,10.72,35700.0,9.1046,9.1216,9.0792,9.0792,35700.0
2010-07-29 13:25:00,10.72,10.76,10.71,10.76,32000.0,9.0792,9.1131,9.0707,9.1131,32000.0
2010-07-29 13:30:00,10.76,10.79,10.75,10.76,38500.0,9.1131,9.1385,9.1046,9.1131,38500.0
2010-07-29 13:35:00,10.75,10.79,10.75,10.79,19300.0,9.1046,9.1385,9.1046,9.1385,19300.0
2010-07-29 13:40:00,10.78,10.81,10.77,10.79,32800.0,9.13,9.1554,9.1216,9.1385,32800.0
2010-07-29 13:45:00,10.8,10.81,10.79,10.81,37700.0,9.147,9.1554,9.1385,9.1554,37700.0
2010-07-29 13:50:00,10.8,10.81,10.79,10.79,29700.0,9.147,9.1554,9.1385,9.1385,29700.0
2010-07-29 13:55:00,10.8,10.8,10.79,10.79,8200.0,9.147,9.147,9.1385,9.1385,8200.0
2010-07-29 14:00:00,10.8,10.82,10.77,10.78,53900.0,9.147,9.1639,9.1216,9.13,53900.0
2010-07-29 14:05:00,10.77,10.77,10.75,10.76,39500.0,9.1216,9.1216,9.1046,9.1131,39500.0
2010-07-29 14:10:00,10.76,10.81,10.75,10.81,37800.0,9.1131,9.1554,9.1046,9.1554,37800.0
2010-07-29 14:15:00,10.81,10.81,10.79,10.8,32200.0,9.1554,9.1554,9.1385,9.147,32200.0
2010-07-29 14:20:00,10.81,10.87,10.81,10.85,101200.0,9.1554,9.2063,9.1554,9.1893,101200.0
2010-07-29 14:25:00,10.84,10.89,10.84,10.89,81300.0,9.1808,9.2232,9.1808,9.2232,81300.0
2010-07-29 14:30:00,10.88,10.9,10.86,10.86,108400.0,9.2147,9.2317,9.1978,9.1978,108400.0
2010-07-29 14:35:00,10.86,10.91,10.86,10.9,85700.0,9.1978,9.2401,9.1978,9.2317,85700.0
2010-07-29 14:40:00,10.9,10.92,10.89,10.9,77000.0,9.2317,9.2486,9.2232,9.2317,77000.0
2010-07-29 14:45:00,10.9,10.93,10.89,10.93,39500.0,9.2317,9.2571,9.2232,9.2571,39500.0
2010-07-29 14:50:00,10.93,10.96,10.92,10.96,118400.0,9.2571,9.2825,9.2486,9.2825,118400.0
2010-07-29 14:55:00,10.95,10.98,10.94,10.98,197800.0,9.274,9.2994,9.2655,9.2994,197800.0
2010-07-29 15:00:00,10.97,10.98,10.94,10.95,164000.0,9.2909,9.2994,9.2655,9.274,164000.0
2010-07-29 15:05:00,10.95,10.96,10.93,10.94,77100.0,9.274,9.2825,9.2571,9.2655,77100.0
2010-07-29 15:10:00,10.95,10.99,10.94,10.98,103100.0,9.274,9.3079,9.2655,9.2994,103100.0
2010-07-29 15:15:00,10.98,11.01,10.96,10.98,96400.0,9.2994,9.3248,9.2825,9.2994,96400.0
2010-07-29 15:20:00,10.98,10.98,10.94,10.97,255000.0,9.2994,9.2994,9.2655,9.2909,255000.0
2010-07-29 15:25:00,10.97,10.98,10.94,10.96,135900.0,9.2909,9.2994,9.2655,9.2825,135900.0
2010-07-29 15:30:00,10.96,10.96,10.91,10.94,198700.0,9.2825,9.2825,9.2401,9.2655,198700.0
2010-07-29 15:35:00,10.93,10.95,10.89,10.89,524200.0,9.2571,9.274,9.2232,9.2232,524200.0
2010-07-29 15:40:00,10.89,10.91,10.86,10.9,154800.0,9.2232,9.2401,9.1978,9.2317,154800.0
2010-07-29 15:45:00,10.9,10.9,10.85,10.88,247800.0,9.2317,9.2317,9.1893,9.2147,247800.0
2010-07-29 15:50:00,10.88,10.92,10.87,10.92,232300.0,9.2147,9.2486,9.2063,9.2486,232300.0
2010-07-29 15:55:00,10.92,10.93,10.86,10.88,478800.0,9.2486,9.2571,9.1978,9.2147,478800.0
2010-07-30 09:30:00,10.74,10.78,10.65,10.72,49600.0,9.0962,9.13,9.0199,9.0792,49600.0
2010-07-30 09:35:00,10.71,10.74,10.61,10.66,81300.0,9.0707,9.0962,8.9861,9.0284,81300.0
2010-07-30 09:40:00,10.66,10.79,10.64,10.75,116200.0,9.0284,9.1385,9.0115,9.1046,116200.0
2010-07-30 09:45:00,10.75,10.8,10.73,10.75,117300.0,9.1046,9.147,9.0877,9.1046,117300.0
2010-07-30 09:50:00,10.74,10.78,10.72,10.75,289500.0,9.0962,9.13,9.0792,9.1046,289500.0
2010-07-30 09:55:00,10.75,10.86,10.75,10.79,101700.0,9.1046,9.1978,9.1046,9.1385,101700.0
2010-07-30 10:00:00,10.79,10.91,10.78,10.9,73000.0,9.1385,9.2401,9.13,9.2317,73000.0
2010-07-30 10:05:00,10.9,10.93,10.79,10.9,152100.0,9.2317,9.2571,9.1385,9.2317,152100.0
2010-07-30 10:10:00,10.9,10.93,10.88,10.92,136600.0,9.2317,9.2571,9.2147,9.2486,136600.0
2010-07-30 10:15:00,10.93,10.96,10.92,10.93,153300.0,9.2571,9.2825,9.2486,9.2571,153300.0
2010-07-30 10:20:00,10.93,10.99,10.93,10.93,172300.0,9.2571,9.3079,9.2571,9.2571,172300.0
2010-07-30 10:25:00,10.93,10.95,10.91,10.94,48300.0,9.2571,9.274,9.2401,9.2655,48300.0
2010-07-30 10:30:00,10.94,11.01,10.94,11.0,107000.0,9.2655,9.3248,9.2655,9.3164,107000.0
2010-07-30 10:35:00,11.0,11.04,11.0,11.02,263300.0,9.3164,9.3502,9.3164,9.3333,263300.0
2010-07-30 10:40:00,11.02,11.06,11.02,11.05,201600.0,9.3333,9.3672,9.3333,9.3587,201600.0
2010-07-30 10:45:00,11.05,11.09,11.03,11.04,134700.0,9.3587,9.3926,9.3418,9.3502,134700.0
2010-07-30 10:50:00,11.03,11.03,10.93,10.93,105800.0,9.3418,9.3418,9.2571,9.2571,105800.0
2010-07-30 10:55:00,10.92,10.98,10.92,10.97,106600.0,9.2486,9.2994,9.2486,9.2909,106600.0
2010-07-30 11:00:00,10.96,11.0,10.94,11.0,142300.0,9.2825,9.3164,9.2655,9.3164,142300.0
2010-07-30 11:05:00,10.99,11.01,10.94,10.96,66900.0,9.3079,9.3248,9.2655,9.2825,66900.0
2010-07-30 11:10:00,10.95,10.95,10.9,10.91,59700.0,9.274,9.274,9.2317,9.2401,59700.0
2010-07-30 11:15:00,10.91,10.91,10.88,10.9,37800.0,9.2401,9.2401,9.2147,9.2317,37800.0
2010-07-30 11:20:00,10.89,10.9,10.84,10.86,58200.0,9.2232,9.2317,9.1808,9.1978,58200.0
2010-07-30 11:25:00,10.85,10.89,10.85,10.86,33400.0,9.1893,9.2232,9.1893,9.1978,33400.0
2010-07-30 11:30:00,10.86,10.91,10.85,10.86,32400.0,9.1978,9.2401,9.1893,9.1978,32400.0
2010-07-30 11:35:00,10.86,10.87,10.84,10.87,57200.0,9.1978,9.2063,9.1808,9.2063,57200.0
2010-07-30 11:40:00,10.87,10.88,10.84,10.87,31600.0,9.2063,9.2147,9.1808,9.2063,31600.0
2010-07-30 11:45:00,10.86,10.89,10.85,10.86,122000.0,9.1978,9.2232,9.1893,9.1978,122000.0
2010-07-30 11:50:00,10.87,10.9,10.86,10.87,41900.0,9.2063,9.2317,9.1978,9.2063,41900.0
2010-07-30 11:55:00,10.88,10.9,10.86,10.9,37400.0,9.2147,9.2317,9.1978,9.2317,37400.0
2010-07-30 12:00:00,10.9,10.92,10.89,10.89,27400.0,9.2317,9.2486,9.2232,9.2232,27400.0
2010-07-30 12:05:00,10.9,10.92,10.9,10.92,45900.0,9.2317,9.2486,9.2317,9.2486,45900.0
2010-07-30 12:10:00,10.91,10.91,10.87,10.9,165400.0,9.2401,9.2401,9.2063,9.2317,165400.0
2010-07-30 12:15:00,10.89,10.9,10.86,10.87,51300.0,9.2232,9.2317,9.1978,9.2063,51300.0
2010-07-30 12:20:00,10.87,10.88,10.86,10.87,47000.0,9.2063,9.2147,9.1978,9.2063,47000.0
2010-07-30 12:25:00,10.86,10.89,10.86,10.87,45300.0,9.1978,9.2232,9.1978,9.2063,45300.0
2010-07-30 12:30:00,10.87,10.88,10.83,10.84,40000.0,9.2063,9.2147,9.1724,9.1808,40000.0
2010-07-30 12:35:00,10.85,10.86,10.84,10.85,41100.0,9.1893,9.1978,9.1808,9.1893,41100.0
2010-07-30 12:40:00,10.86,10.88,10.85,10.87,29700.0,9.1978,9.2147,9.1893,9.2063,29700.0
2010-07-30 12:45:00,10.87,10.88,10.85,10.86,46900.0,9.2063,9.2147,9.1893,9.1978,46900.0
2010-07-30 12:50:00,10.85,10.86,10.84,10.85,19600.0,9.1893,9.1978,9.1808,9.1893,19600.0
2010-07-30 12:55:00,10.85,10.86,10.83,10.85,23900.0,9.1893,9.1978,9.1724,9.1893,23900.0
2010-07-30 13:00:00,10.84,10.86,10.83,10.83,25600.0,9.1808,9.1978,9.1724,9.1724,25600.0
2010-07-30 13:05:00,10.84,10.85,10.83,10.83,25800.0,9.1808,9.1893,9.1724,9.1724,25800.0
2010-07-30 13:10:00,10.84,10.84,10.77,10.77,59200.0,9.1808,9.1808,9.1216,9.1216,59200.0
2010-07-30 13:15:00,10.78,10.8,10.71,10.74,112500.0,9.13,9.147,9.0707,9.0962,112500.0
2010-07-30 13:20:00,10.74,10.77,10.74,10.77,86600.0,9.0962,9.1216,9.0962,9.1216,86600.0
2010-07-30 13:25:00,10.76,10.78,10.75,10.77,80500.0,9.1131,9.13,9.1046,9.1216,80500.0
2010-07-30 13:30:00,10.77,10.79,10.77,10.77,78600.0,9.1216,9.1385,9.1216,9.1216,78600.0
2010-07-30 13:35:00,10.77,10.78,10.76,10.77,88500.0,9.1216,9.13,9.1131,9.1216,88500.0
2010-07-30 13:40:00,10.77,10.8,10.77,10.79,72100.0,9.1216,9.147,9.1216,9.1385,72100.0
2010-07-30 13:45:00,10.8,10.83,10.79,10.83,56100.0,9.147,9.1724,9.1385,9.1724,56100.0
2010-07-30 13:50:00,10.82,10.83,10.82,10.83,18900.0,9.1639,9.1724,9.1639,9.1724,18900.0
2010-07-30 13:55:00,10.83,10.83,10.78,10.79,82100.0,9.1724,9.1724,9.13,9.1385,82100.0
2010-07-30 14:00:00,10.79,10.8,10.78,10.8,57300.0,9.1385,9.147,9.13,9.147,57300.0
2010-07-30 14:05:00,10.79,10.85,10.79,10.84,98700.0,9.1385,9.1893,9.1385,9.1808,98700.0
2010-07-30 14:10:00,10.85,10.9,10.84,10.9,83100.0,9.1893,9.2317,9.1808,9.2317,83100.0
2010-07-30 14:15:00,10.89,10.97,10.88,10.97,169500.0,9.2232,9.2909,9.2147,9.2909,169500.0
2010-07-30 14:20:00,10.96,10.97,10.96,10.96,89800.0,9.2825,9.2909,9.2825,9.2825,89800.0
2010-07-30 14:25:00,10.96,10.96,10.94,10.95,64600.0,9.2825,9.2825,9.2655,9.274,64600.0
2010-07-30 14:30:00,10.95,10.96,10.94,10.95,40500.0,9.274,9.2825,9.2655,9.274,40500.0
2010-07-30 14:35:00,10.95,10.96,10.93,10.94,45300.0,9.274,9.2825,9.2571,9.2655,45300.0
2010-07-30 14:40:00,10.94,11.03,10.93,11.01,203700.0,9.2655,9.3418,9.2571,9.3248,203700.0
2010-07-30 14:45:00,11.01,11.02,10.96,10.96,30400.0,9.3248,9.3333,9.2825,9.2825,30400.0
2010-07-30 14:50:00,10.96,10.99,10.95,10.98,41100.0,9.2825,9.3079,9.274,9.2994,41100.0
2010-07-30 14:55:00,10.97,10.97,10.94,10.95,46500.0,9.2909,9.2909,9.2655,9.274,46500.0
2010-07-30 15:00:00,10.95,10.96,10.93,10.95,62500.0,9.274,9.2825,9.2571,9.274,62500.0
2010-07-30 15:05:00,10.95,10.96,10.93,10.96,43700.0,9.274,9.2825,9.2571,9.2825,43700.0
2010-07-30 15:10:00,10.96,10.99,10.96,10.99,37300.0,9.2825,9.3079,9.2825,9.3079,37300.0
2010-07-30 15:15:00,10.98,11.01,10.98,10.99,55800.0,9.2994,9.3248,9.2994,9.3079,55800.0
2010-07-30 15:20:00,11.0,11.03,10.99,11.02,73100.0,9.3164,9.3418,9.3079,9.3333,73100.0
2010-07-30 15:25:00,11.02,11.04,10.99,11.02,112300.0,9.3333,9.3502,9.3079,9.3333,112300.0
2010-07-30 15:30:00,11.02,11.04,10.99,11.02,102400.0,9.3333,9.3502,9.3079,9.3333,102400.0
2010-07-30 15:35:00,11.01,11.02,10.99,11.0,130500.0,9.3248,9.3333,9.3079,9.3164,130500.0
2010-07-30 15:40:00,10.99,11.03,10.99,11.03,90600.0,9.3079,9.3418,9.3079,9.3418,90600.0
2010-07-30 15:45:00,11.02,11.07,11.02,11.02,180200.0,9.3333,9.3756,9.3333,9.3333,180200.0
2010-07-30 15:50:00,11.03,11.05,11.01,11.03,132500.0,9.3418,9.3587,9.3248,9.3418,132500.0
2010-07-30 15:55:00,11.03,11.05,11.01,11.02,468100.0,9.3418,9.3587,9.3248,9.3333,468100.0
2010-08-02 09:30:00,11.22,11.22,11.0,11.02,115600.0,9.5027,9.5027,9.3164,9.3333,115600.0
2010-08-02 09:35:00,11.04,11.14,11.04,11.13,86000.0,9.3502,9.4349,9.3502,9.4265,86000.0
2010-08-02 09:40:00,11.12,11.12,11.05,11.12,92000.0,9.418,9.418,9.3587,9.418,92000.0
2010-08-02 09:45:00,11.13,11.14,11.06,11.07,110800.0,9.4265,9.4349,9.3672,9.3756,110800.0
2010-08-02 09:50:00,11.07,11.1,11.03,11.03,300700.0,9.3756,9.4011,9.3418,9.3418,300700.0
2010-08-02 09:55:00,11.04,11.04,10.94,10.97,106400.0,9.3502,9.3502,9.2655,9.2909,106400.0
2010-08-02 10:00:00,10.97,11.13,10.96,11.13,139900.0,9.2909,9.4265,9.2825,9.4265,139900.0
2010-08-02 10:05:00,11.13,11.15,11.09,11.1,93200.0,9.4265,9.4434,9.3926,9.4011,93200.0
2010-08-02 10:10:00,11.1,11.18,11.1,11.16,47300.0,9.4011,9.4688,9.4011,9.4519,47300.0
2010-08-02 10:15:00,11.17,11.2,11.16,11.18,94800.0,9.4603,9.4857,9.4519,9.4688,94800.0
2010-08-02 10:20:00,11.18,11.2,11.16,11.17,52200.0,9.4688,9.4857,9.4519,9.4603,52200.0
2010-08-02 10:25:00,11.18,11.23,11.17,11.21,112500.0,9.4688,9.5112,9.4603,9.4942,112500.0
2010-08-02 10:30:00,11.2,11.22,11.19,11.21,59100.0,9.4857,9.5027,9.4773,9.4942,59100.0
2010-08-02 10:35:00,11.21,11.25,11.2,11.22,61100.0,9.4942,9.5281,9.4857,9.5027,61100.0
2010-08-02 10:40:00,11.23,11.24,11.23,11.23,24900.0,9.5112,9.5196,9.5112,9.5112,24900.0
2010-08-02 10:45:00,11.24,11.25,11.23,11.24,57800.0,9.5196,9.5281,9.5112,9.5196,57800.0
2010-08-02 10:50:00,11.24,11.28,11.24,11.28,51800.0,9.5196,9.5535,9.5196,9.5535,51800.0
2010-08-02 10:55:00,11.28,11.3,11.28,11.3,59800.0,9.5535,9.5704,9.5535,9.5704,59800.0
2010-08-02 11:00:00,11.3,11.31,11.29,11.31,50500.0,9.5704,9.5789,9.562,9.5789,50500.0
2010-08-02 11:05:00,11.3,11.32,11.28,11.3,104200.0,9.5704,9.5874,9.5535,9.5704,104200.0
2010-08-02 11:10:00,11.3,11.3,11.27,11.29,83600.0,9.5704,9.5704,9.545,9.562,83600.0
2010-08-02 11:15:00,11.28,11.31,11.28,11.3,73500.0,9.5535,9.5789,9.5535,9.5704,73500.0
2010-08-02 11:20:00,11.3,11.34,11.3,11.34,63900.0,9.5704,9.6043,9.5704,9.6043,63900.0
2010-08-02 11:25:00,11.34,11.36,11.31,11.32,93900.0,9.6043,9.6213,9.5789,9.5874,93900.0
2010-08-02 11:30:00,11.32,11.36,11.32,11.35,81600.0,9.5874,9.6213,9.5874,9.6128,81600.0
2010-08-02 11:35:00,11.35,11.35,11.29,11.31,67600.0,9.6128,9.6128,9.562,9.5789,67600.0
2010-08-02 11:40:00,11.3,11.33,11.3,11.33,20600.0,9.5704,9.5958,9.5704,9.5958,20600.0
2010-08-02 11:45:00,11.33,11.36,11.32,11.35,28600.0,9.5958,9.6213,9.5874,9.6128,28600.0
2010-08-02 11:50:00,11.35,11.37,11.35,11.35,38700.0,9.6128,9.6297,9.6128,9.6128,38700.0
2010-08-02 11:55:00,11.36,11.36,11.32,11.32,77200.0,9.6213,9.6213,9.5874,9.5874,77200.0
2010-08-02 12:00:00,11.33,11.33,11.31,11.32,67700.0,9.5958,9.5958,9.5789,9.5874,67700.0
2010-08-02 12:05:00,11.31,11.31,11.3,11.31,11300.0,9.5789,9.5789,9.5704,9.5789,11300.0
2010-08-02 12:10:00,11.31,11.33,11.3,11.32,16800.0,9.5789,9.5958,9.5704,9.5874,16800.0
2010-08-02 12:15:00,11.32,11.35,11.32,11.35,20900.0,9.5874,9.6128,9.5874,9.6128,20900.0
2010-08-02 12:20:00,11.34,11.35,11.27,11.28,117900.0,9.6043,9.6128,9.545,9.5535,117900.0
2010-08-02 12:25:00,11.28,11.28,11.26,11.27,35300.0,9.5535,9.5535,9.5366,9.545,35300.0
2010-08-02 12:30:00,11.26,11.27,11.25,11.25,35500.0,9.5366,9.545,9.5281,9.5281,35500.0
2010-08-02 12:35:00,11.25,11.26,11.23,11.23,22500.0,9.5281,9.5366,9.5112,9.5112,22500.0
2010-08-02 12:40:00,11.23,11.24,11.22,11.22,23800.0,9.5112,9.5196,9.5027,9.5027,23800.0
2010-08-02 12:45:00,11.22,11.23,11.19,11.2,42200.0,9.5027,9.5112,9.4773,9.4857,42200.0
2010-08-02 12:50:00,11.2,11.25,11.19,11.25,75900.0,9.4857,9.5281,9.4773,9.5281,75900.0
2010-08-02 12:55:00,11.25,11.27,11.24,11.27,47000.0,9.5281,9.545,9.5196,9.545,47000.0
2010-08-02 13:00:00,11.27,11.28,11.26,11.28,37100.0,9.545,9.5535,9.5366,9.5535,37100.0
2010-08-02 13:05:00,11.28,11.28,11.27,11.28,16600.0,9.5535,9.5535,9.545,9.5535,16600.0
2010-08-02 13:10:00,11.28,11.3,11.27,11.28,90300.0,9.5535,9.5704,9.545,9.5535,90300.0
2010-08-02 13:15:00,11.28,11.29,11.28,11.29,33800.0,9.5535,9.562,9.5535,9.562,33800.0
2010-08-02 13:20:00,11.29,11.29,11.27,11.27,30900.0,9.562,9.562,9.545,9.545,30900.0
2010-08-02 13:25:00,11.28,11.28,11.27,11.27,44100.0,9.5535,9.5535,9.545,9.545,44100.0
2010-08-02 13:30:00,11.28,11.28,11.25,11.26,52100.0,9.5535,9.5535,9.5281,9.5366,52100.0
2010-08-02 13:35:00,11.27,11.3,11.26,11.28,71800.0,9.545,9.5704,9.5366,9.5535,71800.0
2010-08-02 13:40:00,11.29,11.3,11.28,11.28,102400.0,9.562,9.5704,9.5535,9.5535,102400.0
2010-08-02 13:45:00,11.29,11.29,11.28,11.28,16900.0,9.562,9.562,9.5535,9.5535,16900.0
2010-08-02 13:50:00,11.29,11.3,11.28,11.29,88000.0,9.562,9.5704,9.5535,9.562,88000.0
2010-08-02 13:55:00,11.3,11.3,11.28,11.29,33000.0,9.5704,9.5704,9.5535,9.562,33000.0
2010-08-02 14:00:00,11.29,11.3,11.28,11.28,26700.0,9.562,9.5704,9.5535,9.5535,26700.0
2010-08-02 14:05:00,11.29,11.29,11.28,11.29,19900.0,9.562,9.562,9.5535,9.562,19900.0
2010-08-02 14:10:00,11.29,11.32,11.28,11.31,59000.0,9.562,9.5874,9.5535,9.5789,59000.0
2010-08-02 14:15:00,11.32,11.34,11.31,11.32,80400.0,9.5874,9.6043,9.5789,9.5874,80400.0
2010-08-02 14:20:00,11.33,11.34,11.32,11.33,47600.0,9.5958,9.6043,9.5874,9.5958,47600.0
2010-08-02 14:25:00,11.34,11.35,11.33,11.34,25300.0,9.6043,9.6128,9.5958,9.6043,25300.0
2010-08-02 14:30:00,11.34,11.37,11.33,11.37,95900.0,9.6043,9.6297,9.5958,9.6297,95900.0
2010-08-02 14:35:00,11.37,11.38,11.32,11.33,267600.0,9.6297,9.6382,9.5874,9.5958,267600.0
2010-08-02 14:40:00,11.32,11.33,11.31,11.32,186800.0,9.5874,9.5958,9.5789,9.5874,186800.0
2010-08-02 14:45:00,11.32,11.33,11.29,11.31,133100.0,9.5874,9.5958,9.562,9.5789,133100.0
2010-08-02 14:50:00,11.31,11.34,11.31,11.33,44500.0,9.5789,9.6043,9.5789,9.5958,44500.0
2010-08-02 14:55:00,11.34,11.35,11.33,11.35,53700.0,9.6043,9.6128,9.5958,9.6128,53700.0
2010-08-02 15:00:00,11.35,11.35,11.3,11.31,95200.0,9.6128,9.6128,9.5704,9.5789,95200.0
2010-08-02 15:05:00,11.31,11.34,11.29,11.34,65600.0,9.5789,9.6043,9.562,9.6043,65600.0
2010-08-02 15:10:00,11.33,11.34,11.32,11.33,70400.0,9.5958,9.6043,9.5874,9.5958,70400.0
2010-08-02 15:15:00,11.32,11.33,11.32,11.32,57100.0,9.5874,9.5958,9.5874,9.5874,57100.0
2010-08-02 15:20:00,11.33,11.33,11.32,11.32,81700.0,9.5958,9.5958,9.5874,9.5874,81700.0
2010-08-02 15:25:00,11.32,11.33,11.32,11.33,47800.0,9.5874,9.5958,9.5874,9.5958,47800.0
2010-08-02 15:30:00,11.32,11.33,11.31,11.32,149300.0,9.5874,9.5958,9.5789,9.5874,149300.0
2010-08-02 15:35:00,11.32,11.34,11.28,11.28,241500.0,9.5874,9.6043,9.5535,9.5535,241500.0
2010-08-02 15:40:00,11.28,11.31,11.27,11.3,315300.0,9.5535,9.5789,9.545,9.5704,315300.0
2010-08-02 15:45:00,11.31,11.32,11.3,11.3,211400.0,9.5789,9.5874,9.5704,9.5704,211400.0
2010-08-02 15:50:00,11.3,11.32,11.27,11.3,468100.0,9.5704,9.5874,9.545,9.5704,468100.0
2010-08-02 15:55:00,11.3,11.31,11.24,11.25,449800.0,9.5704,9.5789,9.5196,9.5281,449800.0
2010-08-03 09:30:00,11.09,11.3,11.0,11.12,184700.0,9.3926,9.5704,9.3164,9.418,184700.0
2010-08-03 09:35:00,11.12,11.12,11.02,11.06,142600.0,9.418,9.418,9.3333,9.3672,142600.0
2010-08-03 09:40:00,11.06,11.15,11.05,11.13,203900.0,9.3672,9.4434,9.3587,9.4265,203900.0
2010-08-03 09:45:00,11.14,11.14,11.0,11.0,271000.0,9.4349,9.4349,9.3164,9.3164,271000.0
2010-08-03 09:50:00,11.01,11.02,10.94,10.94,121500.0,9.3248,9.3333,9.2655,9.2655,121500.0
2010-08-03 09:55:00,10.95,10.98,10.89,10.97,216700.0,9.274,9.2994,9.2232,9.2909,216700.0
2010-08-03 10:00:00,10.97,10.97,10.81,10.88,269400.0,9.2909,9.2909,9.1554,9.2147,269400.0
2010-08-03 10:05:00,10.87,10.97,10.87,10.92,224700.0,9.2063,9.2909,9.2063,9.2486,224700.0
2010-08-03 10:10:00,10.92,10.92,10.85,10.89,178400.0,9.2486,9.2486,9.1893,9.2232,178400.0
2010-08-03 10:15:00,10.89,10.89,10.79,10.81,400900.0,9.2232,9.2232,9.1385,9.1554,400900.0
2010-08-03 10:20:00,10.82,10.82,10.77,10.78,300500.0,9.1639,9.1639,9.1216,9.13,300500.0
2010-08-03 10:25:00,10.78,10.79,10.76,10.79,118700.0,9.13,9.1385,9.1131,9.1385,118700.0
2010-08-03 10:30:00,10.79,10.81,10.73,10.76,147200.0,9.1385,9.1554,9.0877,9.1131,147200.0
2010-08-03 10:35:00,10.76,10.81,10.76,10.8,212100.0,9.1131,9.1554,9.1131,9.147,212100.0
2010-08-03 10:40:00,10.81,10.88,10.8,10.87,356400.0,9.1554,9.2147,9.147,9.2063,356400.0
2010-08-03 10:45:00,10.88,10.91,10.86,10.9,133900.0,9.2147,9.2401,9.1978,9.2317,133900.0
2010-08-03 10:50:00,10.9,10.91,10.86,10.87,157800.0,9.2317,9.2401,9.1978,9.2063,157800.0
2010-08-03 10:55:00,10.87,10.87,10.86,10.87,66400.0,9.2063,9.2063,9.1978,9.2063,66400.0
2010-08-03 11:00:00,10.87,10.87,10.81,10.82,121500.0,9.2063,9.2063,9.1554,9.1639,121500.0
2010-08-03 11:05:00,10.82,10.83,10.81,10.82,81900.0,9.1639,9.1724,9.1554,9.1639,81900.0
2010-08-03 11:10:00,10.83,10.84,10.81,10.83,113700.0,9.1724,9.1808,9.1554,9.1724,113700.0
2010-08-03 11:15:00,10.84,10.84,10.79,10.8,258700.0,9.1808,9.1808,9.1385,9.147,258700.0
2010-08-03 11:20:00,10.8,10.8,10.77,10.77,65200.0,9.147,9.147,9.1216,9.1216,65200.0
2010-08-03 11:25:00,10.76,10.77,10.72,10.73,115700.0,9.1131,9.1216,9.0792,9.0877,115700.0
2010-08-03 11:30:00,10.73,10.8,10.73,10.8,165600.0,9.0877,9.147,9.0877,9.147,165600.0
2010-08-03 11:35:00,10.79,10.85,10.79,10.84,72200.0,9.1385,9.1893,9.1385,9.1808,72200.0
2010-08-03 11:40:00,10.85,10.87,10.82,10.82,63600.0,9.1893,9.2063,9.1639,9.1639,63600.0
2010-08-03 11:45:00,10.83,10.83,10.79,10.8,105400.0,9.1724,9.1724,9.1385,9.147,105400.0
2010-08-03 11:50:00,10.8,10.83,10.8,10.82,43300.0,9.147,9.1724,9.147,9.1639,43300.0
2010-08-03 11:55:00,10.82,10.82,10.81,10.81,8800.0,9.1639,9.1639,9.1554,9.1554,8800.0
2010-08-03 12:00:00,10.81,10.81,10.79,10.79,109300.0,9.1554,9.1554,9.1385,9.1385,109300.0
2010-08-03 12:05:00,10.79,10.79,10.75,10.76,16200.0,9.1385,9.1385,9.1046,9.1131,16200.0
2010-08-03 12:10:00,10.75,10.76,10.75,10.75,7700.0,9.1046,9.1131,9.1046,9.1046,7700.0
2010-08-03 12:15:00,10.76,10.76,10.71,10.71,47600.0,9.1131,9.1131,9.0707,9.0707,47600.0
2010-08-03 12:20:00,10.72,10.72,10.71,10.71,16300.0,9.0792,9.0792,9.0707,9.0707,16300.0
2010-08-03 12:25:00,10.71,10.74,10.69,10.74,181800.0,9.0707,9.0962,9.0538,9.0962,181800.0
2010-08-03 12:30:00,10.73,10.76,10.73,10.73,46800.0,9.0877,9.1131,9.0877,9.0877,46800.0
2010-08-03 12:35:00,10.73,10.73,10.7,10.7,27300.0,9.0877,9.0877,9.0623,9.0623,27300.0
2010-08-03 12:40:00,10.71,10.71,10.7,10.71,31600.0,9.0707,9.0707,9.0623,9.0707,31600.0
2010-08-03 12:45:00,10.7,10.73,10.69,10.7,91900.0,9.0623,9.0877,9.0538,9.0623,91900.0
2010-08-03 12:50:00,10.71,10.71,10.69,10.71,43600.0,9.0707,9.0707,9.0538,9.0707,43600.0
2010-08-03 12:55:00,10.7,10.71,10.65,10.66,252700.0,9.0623,9.0707,9.0199,9.0284,252700.0
2010-08-03 13:00:00,10.65,10.7,10.63,10.67,667900.0,9.0199,9.0623,9.003,9.0369,667900.0
2010-08-03 13:05:00,10.66,10.68,10.64,10.66,287900.0,9.0284,9.0453,9.0115,9.0284,287900.0
2010-08-03 13:10:00,10.66,10.68,10.65,10.67,72400.0,9.0284,9.0453,9.0199,9.0369,72400.0
2010-08-03 13:15:00,10.66,10.67,10.63,10.65,41300.0,9.0284,9.0369,9.003,9.0199,41300.0
2010-08-03 13:20:00,10.65,10.68,10.63,10.64,70100.0,9.0199,9.0453,9.003,9.0115,70100.0
2010-08-03 13:25:00,10.64,10.66,10.63,10.63,120500.0,9.0115,9.0284,9.003,9.003,120500.0
2010-08-03 13:30:00,10.63,10.63,10.61,10.61,34100.0,9.003,9.003,8.9861,8.9861,34100.0
2010-08-03 13:35:00,10.61,10.62,10.57,10.57,87700.0,8.9861,8.9945,8.9522,8.9522,87700.0
2010-08-03 13:40:00,10.57,10.58,10.53,10.55,118000.0,8.9522,8.9606,8.9183,8.9352,118000.0
2010-08-03 13:45:00,10.55,10.59,10.54,10.58,123100.0,8.9352,8.9691,8.9268,8.9606,123100.0
2010-08-03 13:50:00,10.57,10.6,10.56,10.6,59200.0,8.9522,8.9776,8.9437,8.9776,59200.0
2010-08-03 13:55:00,10.6,10.61,10.59,10.6,131600.0,8.9776,8.9861,8.9691,8.9776,131600.0
2010-08-03 14:00:00,10.61,10.64,10.6,10.64,54800.0,8.9861,9.0115,8.9776,9.0115,54800.0
2010-08-03 14:05:00,10.64,10.72,10.63,10.69,171100.0,9.0115,9.0792,9.003,9.0538,171100.0
2010-08-03 14:10:00,10.7,10.7,10.67,10.67,30600.0,9.0623,9.0623,9.0369,9.0369,30600.0
2010-08-03 14:15:00,10.68,10.7,10.67,10.7,90500.0,9.0453,9.0623,9.0369,9.0623,90500.0
2010-08-03 14:20:00,10.7,10.7,10.67,10.67,33500.0,9.0623,9.0623,9.0369,9.0369,33500.0
2010-08-03 14:25:00,10.67,10.68,10.65,10.67,92800.0,9.0369,9.0453,9.0199,9.0369,92800.0
2010-08-03 14:30:00,10.68,10.69,10.67,10.67,56000.0,9.0453,9.0538,9.0369,9.0369,56000.0
2010-08-03 14:35:00,10.68,10.68,10.61,10.61,87900.0,9.0453,9.0453,8.9861,8.9861,87900.0
2010-08-03 14:40:00,10.62,10.62,10.59,10.6,71000.0,8.9945,8.9945,8.9691,8.9776,71000.0
2010-08-03 14:45:00,10.59,10.6,10.57,10.58,165300.0,8.9691,8.9776,8.9522,8.9606,165300.0
2010-08-03 14:50:00,10.58,10.58,10.54,10.55,257100.0,8.9606,8.9606,8.9268,8.9352,257100.0
2010-08-03 14:55:00,10.55,10.55,10.49,10.5,192800.0,8.9352,8.9352,8.8844,8.8929,192800.0
2010-08-03 15:00:00,10.5,10.52,10.49,10.5,128800.0,8.8929,8.9098,8.8844,8.8929,128800.0
2010-08-03 15:05:00,10.51,10.53,10.48,10.52,244500.0,8.9014,8.9183,8.8759,8.9098,244500.0
2010-08-03 15:10:00,10.52,10.53,10.51,10.52,39700.0,8.9098,8.9183,8.9014,8.9098,39700.0
2010-08-03 15:15:00,10.52,10.53,10.51,10.51,95600.0,8.9098,8.9183,8.9014,8.9014,95600.0
2010-08-03 15:20:00,10.51,10.52,10.49,10.52,114600.0,8.9014,8.9098,8.8844,8.9098,114600.0
2010-08-03 15:25:00,10.52,10.52,10.49,10.51,119500.0,8.9098,8.9098,8.8844,8.9014,119500.0
2010-08-03 15:30:00,10.52,10.52,10.49,10.5,104400.0,8.9098,8.9098,8.8844,8.8929,104400.0
2010-08-03 15:35:00,10.49,10.52,10.49,10.52,189300.0,8.8844,8.9098,8.8844,8.9098,189300.0
2010-08-03 15:40:00,10.51,10.55,10.5,10.51,207100.0,8.9014,8.9352,8.8929,8.9014,207100.0
2010-08-03 15:45:00,10.51,10.56,10.51,10.56,282800.0,8.9014,8.9437,8.9014,8.9437,282800.0
2010-08-03 15:50:00,10.56,10.57,10.55,10.55,381800.0,8.9437,8.9522,8.9352,8.9352,381800.0
2010-08-03 15:55:00,10.56,10.61,10.54,10.59,676500.0,8.9437,8.9861,8.9268,8.9691,676500.0
2010-08-04 09:30:00,10.65,10.78,10.64,10.68,90900.0,9.0199,9.13,9.0115,9.0453,90900.0
2010-08-04 09:35:00,10.68,10.69,10.56,10.69,83500.0,9.0453,9.0538,8.9437,9.0538,83500.0
2010-08-04 09:40:00,10.69,10.72,10.59,10.7,158800.0,9.0538,9.0792,8.9691,9.0623,158800.0
2010-08-04 09:45:00,10.7,10.71,10.64,10.64,173300.0,9.0623,9.0707,9.0115,9.0115,173300.0
2010-08-04 09:50:00,10.64,10.66,10.61,10.66,46200.0,9.0115,9.0284,8.9861,9.0284,46200.0
2010-08-04 09:55:00,10.65,10.77,10.65,10.76,167100.0,9.0199,9.1216,9.0199,9.1131,167100.0
2010-08-04 10:00:00,10.75,10.82,10.75,10.77,139600.0,9.1046,9.1639,9.1046,9.1216,139600.0
2010-08-04 10:05:00,10.77,10.81,10.74,10.74,86300.0,9.1216,9.1554,9.0962,9.0962,86300.0
2010-08-04 10:10:00,10.74,10.76,10.73,10.75,62600.0,9.0962,9.1131,9.0877,9.1046,62600.0
2010-08-04 10:15:00,10.75,10.76,10.63,10.63,96900.0,9.1046,9.1131,9.003,9.003,96900.0
2010-08-04 10:20:00,10.62,10.67,10.62,10.65,55200.0,8.9945,9.0369,8.9945,9.0199,55200.0
2010-08-04 10:25:00,10.66,10.7,10.66,10.67,44600.0,9.0284,9.0623,9.0284,9.0369,44600.0
2010-08-04 10:30:00,10.68,10.7,10.65,10.65,47000.0,9.0453,9.0623,9.0199,9.0199,47000.0
2010-08-04 10:35:00,10.65,10.65,10.6,10.6,45800.0,9.0199,9.0199,8.9776,8.9776,45800.0
2010-08-04 10:40:00,10.6,10.66,10.6,10.63,149600.0,8.9776,9.0284,8.9776,9.003,149600.0
2010-08-04 10:45:00,10.63,10.69,10.62,10.69,68600.0,9.003,9.0538,8.9945,9.0538,68600.0
2010-08-04 10:50:00,10.68,10.68,10.65,10.65,21300.0,9.0453,9.0453,9.0199,9.0199,21300.0
2010-08-04 10:55:00,10.65,10.66,10.64,10.66,64300.0,9.0199,9.0284,9.0115,9.0284,64300.0
2010-08-04 11:00:00,10.66,10.67,10.64,10.64,87800.0,9.0284,9.0369,9.0115,9.0115,87800.0
2010-08-04 11:05:00,10.64,10.7,10.64,10.68,38000.0,9.0115,9.0623,9.0115,9.0453,38000.0
2010-08-04 11:10:00,10.68,10.68,10.63,10.64,73900.0,9.0453,9.0453,9.003,9.0115,73900.0
2010-08-04 11:15:00,10.63,10.64,10.61,10.61,15100.0,9.003,9.0115,8.9861,8.9861,15100.0
2010-08-04 11:20:00,10.61,10.63,10.6,10.63,31500.0,8.9861,9.003,8.9776,9.003,31500.0
2010-08-04 11:25:00,10.62,10.67,10.62,10.66,30100.0,8.9945,9.0369,8.9945,9.0284,30100.0
2010-08-04 11:30:00,10.66,10.67,10.65,10.67,29400.0,9.0284,9.0369,9.0199,9.0369,29400.0
2010-08-04 11:35:00,10.66,10.68,10.65,10.65,40100.0,9.0284,9.0453,9.0199,9.0199,40100.0
2010-08-04 11:40:00,10.64,10.65,10.64,10.64,9300.0,9.0115,9.0199,9.0115,9.0115,9300.0
2010-08-04 11:45:00,10.64,10.66,10.64,10.66,19100.0,9.0115,9.0284,9.0115,9.0284,19100.0
2010-08-04 11:50:00,10.65,10.66,10.65,10.65,6500.0,9.0199,9.0284,9.0199,9.0199,6500.0
2010-08-04 11:55:00,10.66,10.66,10.65,10.65,17900.0,9.0284,9.0284,9.0199,9.0199,17900.0
2010-08-04 12:00:00,10.66,10.68,10.65,10.68,23500.0,9.0284,9.0453,9.0199,9.0453,23500.0
2010-08-04 12:05:00,10.68,10.69,10.67,10.69,14100.0,9.0453,9.0538,9.0369,9.0538,14100.0
2010-08-04 12:10:00,10.69,10.71,10.69,10.71,11800.0,9.0538,9.0707,9.0538,9.0707,11800.0
2010-08-04 12:15:00,10.71,10.73,10.7,10.73,15300.0,9.0707,9.0877,9.0623,9.0877,15300.0
2010-08-04 12:20:00,10.73,10.76,10.73,10.76,21100.0,9.0877,9.1131,9.0877,9.1131,21100.0
2010-08-04 12:25:00,10.76,10.77,10.75,10.75,23600.0,9.1131,9.1216,9.1046,9.1046,23600.0
2010-08-04 12:30:00,10.76,10.76,10.75,10.76,4900.0,9.1131,9.1131,9.1046,9.1131,4900.0
2010-08-04 12:35:00,10.76,10.76,10.73,10.74,42200.0,9.1131,9.1131,9.0877,9.0962,42200.0
2010-08-04 12:40:00,10.73,10.74,10.71,10.71,18300.0,9.0877,9.0962,9.0707,9.0707,18300.0
2010-08-04 12:45:00,10.71,10.72,10.71,10.71,2600.0,9.0707,9.0792,9.0707,9.0707,2600.0
2010-08-04 12:50:00,10.72,10.72,10.7,10.7,8000.0,9.0792,9.0792,9.0623,9.0623,8000.0
2010-08-04 12:55:00,10.71,10.71,10.7,10.71,28900.0,9.0707,9.0707,9.0623,9.0707,28900.0
2010-08-04 13:00:00,10.7,10.71,10.7,10.71,13200.0,9.0623,9.0707,9.0623,9.0707,13200.0
2010-08-04 13:05:00,10.7,10.7,10.66,10.66,20500.0,9.0623,9.0623,9.0284,9.0284,20500.0
2010-08-04 13:10:00,10.66,10.66,10.63,10.63,23500.0,9.0284,9.0284,9.003,9.003,23500.0
2010-08-04 13:15:00,10.63,10.64,10.63,10.64,1800.0,9.003,9.0115,9.003,9.0115,1800.0
2010-08-04 13:20:00,10.64,10.64,10.61,10.61,13800.0,9.0115,9.0115,8.9861,8.9861,13800.0
2010-08-04 13:25:00,10.61,10.62,10.61,10.62,6000.0,8.9861,8.9945,8.9861,8.9945,6000.0
2010-08-04 13:30:00,10.61,10.62,10.61,10.61,7900.0,8.9861,8.9945,8.9861,8.9861,7900.0
2010-08-04 13:35:00,10.61,10.64,10.61,10.62,34100.0,8.9861,9.0115,8.9861,8.9945,34100.0
2010-08-04 13:40:00,10.63,10.63,10.6,10.62,20100.0,9.003,9.003,8.9776,8.9945,20100.0
2010-08-04 13:45:00,10.61,10.62,10.61,10.62,13200.0,8.9861,8.9945,8.9861,8.9945,13200.0
2010-08-04 13:50:00,10.63,10.63,10.62,10.62,10700.0,9.003,9.003,8.9945,8.9945,10700.0
2010-08-04 13:55:00,10.62,10.63,10.59,10.59,28600.0,8.9945,9.003,8.9691,8.9691,28600.0
2010-08-04 14:00:00,10.6,10.65,10.59,10.65,51500.0,8.9776,9.0199,8.9691,9.0199,51500.0
2010-08-04 14:05:00,10.65,10.66,10.64,10.64,26200.0,9.0199,9.0284,9.0115,9.0115,26200.0
2010-08-04 14:10:00,10.64,10.65,10.63,10.63,17000.0,9.0115,9.0199,9.003,9.003,17000.0
2010-08-04 14:15:00,10.63,10.64,10.63,10.63,20600.0,9.003,9.0115,9.003,9.003,20600.0
2010-08-04 14:20:00,10.64,10.64,10.6,10.6,20600.0,9.0115,9.0115,8.9776,8.9776,20600.0
2010-08-04 14:25:00,10.6,10.61,10.59,10.59,18900.0,8.9776,8.9861,8.9691,8.9691,18900.0
2010-08-04 14:30:00,10.6,10.6,10.58,10.58,18700.0,8.9776,8.9776,8.9606,8.9606,18700.0
2010-08-04 14:35:00,10.58,10.59,10.57,10.57,26900.0,8.9606,8.9691,8.9522,8.9522,26900.0
2010-08-04 14:40:00,10.57,10.58,10.56,10.58,26400.0,8.9522,8.9606,8.9437,8.9606,26400.0
2010-08-04 14:45:00,10.58,10.58,10.54,10.55,67200.0,8.9606,8.9606,8.9268,8.9352,67200.0
2010-08-04 14:50:00,10.55,10.55,10.49,10.53,129500.0,8.9352,8.9352,8.8844,8.9183,129500.0
2010-08-04 14:55:00,10.52,10.53,10.51,10.51,46400.0,8.9098,8.9183,8.9014,8.9014,46400.0
2010-08-04 15:00:00,10.52,10.54,10.51,10.54,39600.0,8.9098,8.9268,8.9014,8.9268,39600.0
2010-08-04 15:05:00,10.53,10.54,10.5,10.5,55100.0,8.9183,8.9268,8.8929,8.8929,55100.0
2010-08-04 15:10:00,10.5,10.51,10.49,10.49,32400.0,8.8929,8.9014,8.8844,8.8844,32400.0
2010-08-04 15:15:00,10.49,10.5,10.48,10.49,57000.0,8.8844,8.8929,8.8759,8.8844,57000.0
2010-08-04 15:20:00,10.5,10.5,10.49,10.49,33400.0,8.8929,8.8929,8.8844,8.8844,33400.0
2010-08-04 15:25:00,10.49,10.51,10.48,10.49,164900.0,8.8844,8.9014,8.8759,8.8844,164900.0
2010-08-04 15:30:00,10.5,10.51,10.49,10.49,125600.0,8.8929,8.9014,8.8844,8.8844,125600.0
2010-08-04 15:35:00,10.49,10.5,10.49,10.49,54700.0,8.8844,8.8929,8.8844,8.8844,54700.0
2010-08-04 15:40:00,10.49,10.5,10.46,10.48,135100.0,8.8844,8.8929,8.859,8.8759,135100.0
2010-08-04 15:45:00,10.49,10.51,10.46,10.5,299700.0,8.8844,8.9014,8.859,8.8929,299700.0
2010-08-04 15:50:00,10.5,10.51,10.49,10.49,113000.0,8.8929,8.9014,8.8844,8.8844,113000.0
2010-08-04 15:55:00,10.5,10.5,10.47,10.48,446800.0,8.8929,8.8929,8.8675,8.8759,446800.0
2010-08-05 09:30:00,10.31,10.39,10.28,10.34,206300.0,8.732,8.7997,8.7066,8.7574,206300.0
2010-08-05 09:35:00,10.35,10.41,10.31,10.39,146600.0,8.7658,8.8167,8.732,8.7997,146600.0
2010-08-05 09:40:00,10.4,10.44,10.39,10.43,110700.0,8.8082,8.8421,8.7997,8.8336,110700.0
2010-08-05 09:45:00,10.43,10.53,10.43,10.52,162900.0,8.8336,8.9183,8.8336,8.9098,162900.0
2010-08-05 09:50:00,10.52,10.53,10.48,10.49,94200.0,8.9098,8.9183,8.8759,8.8844,94200.0
2010-08-05 09:55:00,10.49,10.53,10.45,10.45,128100.0,8.8844,8.9183,8.8505,8.8505,128100.0
2010-08-05 10:00:00,10.45,10.49,10.44,10.49,74000.0,8.8505,8.8844,8.8421,8.8844,74000.0
2010-08-05 10:05:00,10.49,10.51,10.47,10.47,52500.0,8.8844,8.9014,8.8675,8.8675,52500.0
2010-08-05 10:10:00,10.46,10.5,10.46,10.5,53800.0,8.859,8.8929,8.859,8.8929,53800.0
2010-08-05 10:15:00,10.49,10.52,10.49,10.5,69600.0,8.8844,8.9098,8.8844,8.8929,69600.0
2010-08-05 10:20:00,10.5,10.51,10.49,10.51,37500.0,8.8929,8.9014,8.8844,8.9014,37500.0
2010-08-05 10:25:00,10.5,10.53,10.49,10.49,35200.0,8.8929,8.9183,8.8844,8.8844,35200.0
2010-08-05 10:30:00,10.49,10.5,10.48,10.48,30700.0,8.8844,8.8929,8.8759,8.8759,30700.0
2010-08-05 10:35:00,10.48,10.5,10.46,10.49,59300.0,8.8759,8.8929,8.859,8.8844,59300.0
2010-08-05 10:40:00,10.49,10.49,10.47,10.47,22800.0,8.8844,8.8844,8.8675,8.8675,22800.0
2010-08-05 10:45:00,10.46,10.47,10.43,10.46,197500.0,8.859,8.8675,8.8336,8.859,197500.0
2010-08-05 10:50:00,10.46,10.47,10.41,10.41,83000.0,8.859,8.8675,8.8167,8.8167,83000.0
2010-08-05 10:55:00,10.42,10.42,10.38,10.4,39900.0,8.8251,8.8251,8.7913,8.8082,39900.0
2010-08-05 11:00:00,10.39,10.41,10.38,10.39,83800.0,8.7997,8.8167,8.7913,8.7997,83800.0
2010-08-05 11:05:00,10.39,10.41,10.35,10.4,50100.0,8.7997,8.8167,8.7658,8.8082,50100.0
2010-08-05 11:10:00,10.4,10.44,10.4,10.44,49100.0,8.8082,8.8421,8.8082,8.8421,49100.0
2010-08-05 11:15:00,10.43,10.48,10.43,10.48,172800.0,8.8336,8.8759,8.8336,8.8759,172800.0
2010-08-05 11:20:00,10.47,10.48,10.46,10.46,36300.0,8.8675,8.8759,8.859,8.859,36300.0
2010-08-05 11:25:00,10.46,10.47,10.46,10.46,14100.0,8.859,8.8675,8.859,8.859,14100.0
2010-08-05 11:30:00,10.47,10.47,10.43,10.43,37900.0,8.8675,8.8675,8.8336,8.8336,37900.0
2010-08-05 11:35:00,10.43,10.44,10.41,10.43,44600.0,8.8336,8.8421,8.8167,8.8336,44600.0
2010-08-05 11:40:00,10.43,10.49,10.43,10.48,60800.0,8.8336,8.8844,8.8336,8.8759,60800.0
2010-08-05 11:45:00,10.48,10.5,10.47,10.48,168400.0,8.8759,8.8929,8.8675,8.8759,168400.0
2010-08-05 11:50:00,10.48,10.49,10.47,10.48,54300.0,8.8759,8.8844,8.8675,8.8759,54300.0
2010-08-05 11:55:00,10.48,10.49,10.46,10.46,99400.0,8.8759,8.8844,8.859,8.859,99400.0
2010-08-05 12:00:00,10.45,10.47,10.45,10.46,30500.0,8.8505,8.8675,8.8505,8.859,30500.0
2010-08-05 12:05:00,10.46,10.47,10.45,10.45,21300.0,8.859,8.8675,8.8505,8.8505,21300.0
2010-08-05 12:10:00,10.44,10.46,10.44,10.46,20800.0,8.8421,8.859,8.8421,8.859,20800.0
2010-08-05 12:15:00,10.45,10.48,10.45,10.46,38600.0,8.8505,8.8759,8.8505,8.859,38600.0
2010-08-05 12:20:00,10.46,10.48,10.45,10.46,32800.0,8.859,8.8759,8.8505,8.859,32800.0
2010-08-05 12:25:00,10.45,10.47,10.45,10.47,15900.0,8.8505,8.8675,8.8505,8.8675,15900.0
2010-08-05 12:30:00,10.46,10.47,10.44,10.44,18400.0,8.859,8.8675,8.8421,8.8421,18400.0
2010-08-05 12:35:00,10.44,10.45,10.43,10.43,29600.0,8.8421,8.8505,8.8336,8.8336,29600.0
2010-08-05 12:40:00,10.44,10.44,10.42,10.42,22200.0,8.8421,8.8421,8.8251,8.8251,22200.0
2010-08-05 12:45:00,10.42,10.45,10.41,10.44,34900.0,8.8251,8.8505,8.8167,8.8421,34900.0
2010-08-05 12:50:00,10.44,10.45,10.42,10.42,21600.0,8.8421,8.8505,8.8251,8.8251,21600.0
2010-08-05 12:55:00,10.43,10.43,10.41,10.41,12900.0,8.8336,8.8336,8.8167,8.8167,12900.0
2010-08-05 13:00:00,10.42,10.42,10.4,10.4,13600.0,8.8251,8.8251,8.8082,8.8082,13600.0
2010-08-05 13:05:00,10.4,10.41,10.4,10.4,18700.0,8.8082,8.8167,8.8082,8.8082,18700.0
2010-08-05 13:10:00,10.4,10.41,10.39,10.4,53700.0,8.8082,8.8167,8.7997,8.8082,53700.0
2010-08-05 13:15:00,10.4,10.41,10.4,10.4,16500.0,8.8082,8.8167,8.8082,8.8082,16500.0
2010-08-05 13:20:00,10.4,10.41,10.4,10.4,10800.0,8.8082,8.8167,8.8082,8.8082,10800.0
2010-08-05 13:25:00,10.4,10.41,10.4,10.4,8400.0,8.8082,8.8167,8.8082,8.8082,8400.0
2010-08-05 13:30:00,10.4,10.42,10.4,10.4,25700.0,8.8082,8.8251,8.8082,8.8082,25700.0
2010-08-05 13:35:00,10.41,10.43,10.4,10.41,19600.0,8.8167,8.8336,8.8082,8.8167,19600.0
2010-08-05 13:40:00,10.41,10.42,10.41,10.42,11600.0,8.8167,8.8251,8.8167,8.8251,11600.0
2010-08-05 13:45:00,10.41,10.43,10.41,10.42,10900.0,8.8167,8.8336,8.8167,8.8251,10900.0
2010-08-05 13:50:00,10.43,10.43,10.42,10.43,10400.0,8.8336,8.8336,8.8251,8.8336,10400.0
2010-08-05 13:55:00,10.43,10.44,10.42,10.43,37100.0,8.8336,8.8421,8.8251,8.8336,37100.0
2010-08-05 14:00:00,10.43,10.44,10.42,10.44,26400.0,8.8336,8.8421,8.8251,8.8421,26400.0
2010-08-05 14:05:00,10.44,10.44,10.42,10.42,33500.0,8.8421,8.8421,8.8251,8.8251,33500.0
2010-08-05 14:10:00,10.42,10.43,10.42,10.43,15700.0,8.8251,8.8336,8.8251,8.8336,15700.0
2010-08-05 14:15:00,10.42,10.44,10.42,10.42,49100.0,8.8251,8.8421,8.8251,8.8251,49100.0
2010-08-05 14:20:00,10.43,10.43,10.4,10.41,54400.0,8.8336,8.8336,8.8082,8.8167,54400.0
2010-08-05 14:25:00,10.4,10.41,10.4,10.4,26700.0,8.8082,8.8167,8.8082,8.8082,26700.0
2010-08-05 14:30:00,10.4,10.41,10.39,10.4,50600.0,8.8082,8.8167,8.7997,8.8082,50600.0
2010-08-05 14:35:00,10.4,10.4,10.38,10.39,56400.0,8.8082,8.8082,8.7913,8.7997,56400.0
2010-08-05 14:40:00,10.39,10.4,10.37,10.37,72100.0,8.7997,8.8082,8.7828,8.7828,72100.0
2010-08-05 14:45:00,10.38,10.38,10.37,10.37,20600.0,8.7913,8.7913,8.7828,8.7828,20600.0
2010-08-05 14:50:00,10.38,10.38,10.36,10.36,40600.0,8.7913,8.7913,8.7743,8.7743,40600.0
2010-08-05 14:55:00,10.36,10.37,10.35,10.37,45200.0,8.7743,8.7828,8.7658,8.7828,45200.0
2010-08-05 15:00:00,10.36,10.39,10.36,10.38,42600.0,8.7743,8.7997,8.7743,8.7913,42600.0
2010-08-05 15:05:00,10.38,10.39,10.38,10.39,14200.0,8.7913,8.7997,8.7913,8.7997,14200.0
2010-08-05 15:10:00,10.38,10.39,10.38,10.39,30800.0,8.7913,8.7997,8.7913,8.7997,30800.0
2010-08-05 15:15:00,10.39,10.4,10.38,10.4,43400.0,8.7997,8.8082,8.7913,8.8082,43400.0
2010-08-05 15:20:00,10.4,10.4,10.39,10.4,12500.0,8.8082,8.8082,8.7997,8.8082,12500.0
2010-08-05 15:25:00,10.39,10.4,10.39,10.39,23300.0,8.7997,8.8082,8.7997,8.7997,23300.0
2010-08-05 15:30:00,10.39,10.4,10.39,10.4,38600.0,8.7997,8.8082,8.7997,8.8082,38600.0
2010-08-05 15:35:00,10.4,10.4,10.39,10.39,81100.0,8.8082,8.8082,8.7997,8.7997,81100.0
2010-08-05 15:40:00,10.39,10.4,10.39,10.4,54600.0,8.7997,8.8082,8.7997,8.8082,54600.0
2010-08-05 15:45:00,10.4,10.4,10.37,10.4,274600.0,8.8082,8.8082,8.7828,8.8082,274600.0
2010-08-05 15:50:00,10.4,10.41,10.39,10.41,121500.0,8.8082,8.8167,8.7997,8.8167,121500.0
2010-08-05 15:55:00,10.41,10.42,10.4,10.41,252100.0,8.8167,8.8251,8.8082,8.8167,252100.0
2010-08-06 09:30:00,10.33,10.44,10.24,10.4,117100.0,8.7489,8.8421,8.6727,8.8082,117100.0
2010-08-06 09:35:00,10.4,10.43,10.37,10.37,195600.0,8.8082,8.8336,8.7828,8.7828,195600.0
2010-08-06 09:40:00,10.37,10.43,10.32,10.43,205700.0,8.7828,8.8336,8.7404,8.8336,205700.0
2010-08-06 09:45:00,10.42,10.47,10.42,10.44,61500.0,8.8251,8.8675,8.8251,8.8421,61500.0
2010-08-06 09:50:00,10.44,10.45,10.43,10.45,20900.0,8.8421,8.8505,8.8336,8.8505,20900.0
2010-08-06 09:55:00,10.46,10.5,10.45,10.49,44500.0,8.859,8.8929,8.8505,8.8844,44500.0
2010-08-06 10:00:00,10.49,10.51,10.46,10.48,80000.0,8.8844,8.9014,8.859,8.8759,80000.0
2010-08-06 10:05:00,10.48,10.48,10.45,10.45,81000.0,8.8759,8.8759,8.8505,8.8505,81000.0
2010-08-06 10:10:00,10.46,10.51,10.46,10.51,75100.0,8.859,8.9014,8.859,8.9014,75100.0
2010-08-06 10:15:00,10.51,10.6,10.5,10.6,149700.0,8.9014,8.9776,8.8929,8.9776,149700.0
2010-08-06 10:20:00,10.59,10.59,10.57,10.58,95000.0,8.9691,8.9691,8.9522,8.9606,95000.0
2010-08-06 10:25:00,10.58,10.58,10.55,10.56,60800.0,8.9606,8.9606,8.9352,8.9437,60800.0
2010-08-06 10:30:00,10.55,10.58,10.55,10.58,25200.0,8.9352,8.9606,8.9352,8.9606,25200.0
2010-08-06 10:35:00,10.58,10.58,10.52,10.54,285200.0,8.9606,8.9606,8.9098,8.9268,285200.0
2010-08-06 10:40:00,10.53,10.53,10.47,10.48,114900.0,8.9183,8.9183,8.8675,8.8759,114900.0
2010-08-06 10:45:00,10.48,10.48,10.41,10.43,80900.0,8.8759,8.8759,8.8167,8.8336,80900.0
2010-08-06 10:50:00,10.43,10.46,10.41,10.45,116100.0,8.8336,8.859,8.8167,8.8505,116100.0
2010-08-06 10:55:00,10.45,10.46,10.38,10.4,62600.0,8.8505,8.859,8.7913,8.8082,62600.0
2010-08-06 11:00:00,10.4,10.4,10.38,10.4,50700.0,8.8082,8.8082,8.7913,8.8082,50700.0
2010-08-06 11:05:00,10.4,10.4,10.36,10.38,84700.0,8.8082,8.8082,8.7743,8.7913,84700.0
2010-08-06 11:10:00,10.38,10.42,10.38,10.42,36800.0,8.7913,8.8251,8.7913,8.8251,36800.0
2010-08-06 11:15:00,10.41,10.47,10.41,10.41,44600.0,8.8167,8.8675,8.8167,8.8167,44600.0
2010-08-06 11:20:00,10.42,10.45,10.41,10.44,81200.0,8.8251,8.8505,8.8167,8.8421,81200.0
2010-08-06 11:25:00,10.43,10.44,10.39,10.39,35900.0,8.8336,8.8421,8.7997,8.7997,35900.0
2010-08-06 11:30:00,10.39,10.43,10.39,10.41,69200.0,8.7997,8.8336,8.7997,8.8167,69200.0
2010-08-06 11:35:00,10.42,10.45,10.42,10.44,27100.0,8.8251,8.8505,8.8251,8.8421,27100.0
2010-08-06 11:40:00,10.44,10.44,10.39,10.39,40100.0,8.8421,8.8421,8.7997,8.7997,40100.0
2010-08-06 11:45:00,10.39,10.43,10.39,10.42,37100.0,8.7997,8.8336,8.7997,8.8251,37100.0
2010-08-06 11:50:00,10.42,10.44,10.42,10.42,26800.0,8.8251,8.8421,8.8251,8.8251,26800.0
2010-08-06 11:55:00,10.42,10.42,10.39,10.41,66500.0,8.8251,8.8251,8.7997,8.8167,66500.0
2010-08-06 12:00:00,10.41,10.42,10.39,10.39,26800.0,8.8167,8.8251,8.7997,8.7997,26800.0
2010-08-06 12:05:00,10.39,10.41,10.38,10.41,34800.0,8.7997,8.8167,8.7913,8.8167,34800.0
2010-08-06 12:10:00,10.41,10.43,10.4,10.42,32500.0,8.8167,8.8336,8.8082,8.8251,32500.0
2010-08-06 12:15:00,10.42,10.44,10.42,10.44,68000.0,8.8251,8.8421,8.8251,8.8421,68000.0
2010-08-06 12:20:00,10.43,10.45,10.43,10.43,48500.0,8.8336,8.8505,8.8336,8.8336,48500.0
2010-08-06 12:25:00,10.43,10.44,10.42,10.42,25200.0,8.8336,8.8421,8.8251,8.8251,25200.0
2010-08-06 12:30:00,10.42,10.43,10.42,10.42,11100.0,8.8251,8.8336,8.8251,8.8251,11100.0
2010-08-06 12:35:00,10.42,10.43,10.42,10.43,9100.0,8.8251,8.8336,8.8251,8.8336,9100.0
2010-08-06 12:40:00,10.43,10.44,10.43,10.44,18200.0,8.8336,8.8421,8.8336,8.8421,18200.0
2010-08-06 12:45:00,10.44,10.44,10.43,10.43,23500.0,8.8421,8.8421,8.8336,8.8336,23500.0
2010-08-06 12:50:00,10.43,10.44,10.41,10.41,162600.0,8.8336,8.8421,8.8167,8.8167,162600.0
2010-08-06 12:55:00,10.41,10.41,10.38,10.38,33600.0,8.8167,8.8167,8.7913,8.7913,33600.0
2010-08-06 13:00:00,10.39,10.41,10.39,10.4,23000.0,8.7997,8.8167,8.7997,8.8082,23000.0
2010-08-06 13:05:00,10.4,10.4,10.38,10.38,29500.0,8.8082,8.8082,8.7913,8.7913,29500.0
2010-08-06 13:10:00,10.38,10.38,10.36,10.36,37900.0,8.7913,8.7913,8.7743,8.7743,37900.0
2010-08-06 13:15:00,10.36,10.38,10.36,10.38,30600.0,8.7743,8.7913,8.7743,8.7913,30600.0
2010-08-06 13:20:00,10.37,10.39,10.37,10.39,11600.0,8.7828,8.7997,8.7828,8.7997,11600.0
2010-08-06 13:25:00,10.39,10.41,10.39,10.4,35800.0,8.7997,8.8167,8.7997,8.8082,35800.0
2010-08-06 13:30:00,10.4,10.4,10.38,10.39,28600.0,8.8082,8.8082,8.7913,8.7997,28600.0
2010-08-06 13:35:00,10.39,10.41,10.39,10.4,35900.0,8.7997,8.8167,8.7997,8.8082,35900.0
2010-08-06 13:40:00,10.39,10.4,10.39,10.4,10900.0,8.7997,8.8082,8.7997,8.8082,10900.0
2010-08-06 13:45:00,10.39,10.44,10.39,10.43,64100.0,8.7997,8.8421,8.7997,8.8336,64100.0
2010-08-06 13:50:00,10.42,10.43,10.4,10.41,23000.0,8.8251,8.8336,8.8082,8.8167,23000.0
2010-08-06 13:55:00,10.41,10.41,10.4,10.41,8800.0,8.8167,8.8167,8.8082,8.8167,8800.0
2010-08-06 14:00:00,10.41,10.41,10.39,10.41,43200.0,8.8167,8.8167,8.7997,8.8167,43200.0
2010-08-06 14:05:00,10.41,10.43,10.4,10.43,52600.0,8.8167,8.8336,8.8082,8.8336,52600.0
2010-08-06 14:10:00,10.42,10.43,10.41,10.43,31700.0,8.8251,8.8336,8.8167,8.8336,31700.0
2010-08-06 14:15:00,10.43,10.43,10.4,10.43,53700.0,8.8336,8.8336,8.8082,8.8336,53700.0
2010-08-06 14:20:00,10.42,10.44,10.42,10.44,40900.0,8.8251,8.8421,8.8251,8.8421,40900.0
2010-08-06 14:25:00,10.43,10.44,10.43,10.44,18200.0,8.8336,8.8421,8.8336,8.8421,18200.0
2010-08-06 14:30:00,10.43,10.45,10.43,10.43,40000.0,8.8336,8.8505,8.8336,8.8336,40000.0
2010-08-06 14:35:00,10.43,10.44,10.43,10.44,12000.0,8.8336,8.8421,8.8336,8.8421,12000.0
2010-08-06 14:40:00,10.43,10.45,10.43,10.44,23600.0,8.8336,8.8505,8.8336,8.8421,23600.0
2010-08-06 14:45:00,10.44,10.51,10.44,10.48,105400.0,8.8421,8.9014,8.8421,8.8759,105400.0
2010-08-06 14:50:00,10.48,10.52,10.48,10.48,93500.0,8.8759,8.9098,8.8759,8.8759,93500.0
2010-08-06 14:55:00,10.47,10.5,10.47,10.47,30100.0,8.8675,8.8929,8.8675,8.8675,30100.0
2010-08-06 15:00:00,10.48,10.57,10.48,10.5,241800.0,8.8759,8.9522,8.8759,8.8929,241800.0
2010-08-06 15:05:00,10.5,10.51,10.48,10.5,45400.0,8.8929,8.9014,8.8759,8.8929,45400.0
2010-08-06 15:10:00,10.5,10.52,10.47,10.48,75800.0,8.8929,8.9098,8.8675,8.8759,75800.0
2010-08-06 15:15:00,10.48,10.51,10.48,10.51,88800.0,8.8759,8.9014,8.8759,8.9014,88800.0
2010-08-06 15:20:00,10.52,10.52,10.5,10.52,50800.0,8.9098,8.9098,8.8929,8.9098,50800.0
2010-08-06 15:25:00,10.52,10.57,10.51,10.55,76400.0,8.9098,8.9522,8.9014,8.9352,76400.0
2010-08-06 15:30:00,10.55,10.58,10.53,10.58,190600.0,8.9352,8.9606,8.9183,8.9606,190600.0
2010-08-06 15:35:00,10.58,10.6,10.57,10.59,104700.0,8.9606,8.9776,8.9522,8.9691,104700.0
2010-08-06 15:40:00,10.59,10.64,10.59,10.63,95700.0,8.9691,9.0115,8.9691,9.003,95700.0
2010-08-06 15:45:00,10.63,10.66,10.6,10.64,218100.0,9.003,9.0284,8.9776,9.0115,218100.0
2010-08-06 15:50:00,10.64,10.64,10.57,10.57,155500.0,9.0115,9.0115,8.9522,8.9522,155500.0
2010-08-06 15:55:00,10.58,10.61,10.58,10.6,220100.0,8.9606,8.9861,8.9606,8.9776,220100.0
2010-08-09 09:30:00,10.9,10.92,10.78,10.79,384700.0,9.2317,9.2486,9.13,9.1385,384700.0
2010-08-09 09:35:00,10.79,10.84,10.78,10.83,133600.0,9.1385,9.1808,9.13,9.1724,133600.0
2010-08-09 09:40:00,10.83,10.84,10.76,10.83,136100.0,9.1724,9.1808,9.1131,9.1724,136100.0
2010-08-09 09:45:00,10.83,10.86,10.79,10.85,144600.0,9.1724,9.1978,9.1385,9.1893,144600.0
2010-08-09 09:50:00,10.86,10.86,10.83,10.83,46600.0,9.1978,9.1978,9.1724,9.1724,46600.0
2010-08-09 09:55:00,10.83,10.84,10.81,10.82,30600.0,9.1724,9.1808,9.1554,9.1639,30600.0
2010-08-09 10:00:00,10.82,10.86,10.82,10.85,61900.0,9.1639,9.1978,9.1639,9.1893,61900.0
2010-08-09 10:05:00,10.85,10.9,10.84,10.89,101500.0,9.1893,9.2317,9.1808,9.2232,101500.0
2010-08-09 10:10:00,10.89,10.9,10.87,10.88,125900.0,9.2232,9.2317,9.2063,9.2147,125900.0
2010-08-09 10:15:00,10.89,10.89,10.87,10.88,28100.0,9.2232,9.2232,9.2063,9.2147,28100.0
2010-08-09 10:20:00,10.88,10.91,10.87,10.91,97800.0,9.2147,9.2401,9.2063,9.2401,97800.0
2010-08-09 10:25:00,10.91,10.92,10.9,10.91,168700.0,9.2401,9.2486,9.2317,9.2401,168700.0
2010-08-09 10:30:00,10.91,10.96,10.91,10.96,131100.0,9.2401,9.2825,9.2401,9.2825,131100.0
2010-08-09 10:35:00,10.95,10.96,10.95,10.96,18300.0,9.274,9.2825,9.274,9.2825,18300.0
2010-08-09 10:40:00,10.95,10.96,10.95,10.96,25400.0,9.274,9.2825,9.274,9.2825,25400.0
2010-08-09 10:45:00,10.96,10.97,10.95,10.96,88400.0,9.2825,9.2909,9.274,9.2825,88400.0
2010-08-09 10:50:00,10.95,10.96,10.95,10.96,31800.0,9.274,9.2825,9.274,9.2825,31800.0
2010-08-09 10:55:00,10.96,10.99,10.95,10.99,50500.0,9.2825,9.3079,9.274,9.3079,50500.0
2010-08-09 11:00:00,10.99,11.03,10.97,11.02,189000.0,9.3079,9.3418,9.2909,9.3333,189000.0
2010-08-09 11:05:00,11.02,11.05,11.02,11.04,43000.0,9.3333,9.3587,9.3333,9.3502,43000.0
2010-08-09 11:10:00,11.04,11.07,11.01,11.07,122400.0,9.3502,9.3756,9.3248,9.3756,122400.0
2010-08-09 11:15:00,11.06,11.09,11.06,11.07,73600.0,9.3672,9.3926,9.3672,9.3756,73600.0
2010-08-09 11:20:00,11.08,11.08,11.05,11.06,38500.0,9.3841,9.3841,9.3587,9.3672,38500.0
2010-08-09 11:25:00,11.06,11.06,11.04,11.05,22900.0,9.3672,9.3672,9.3502,9.3587,22900.0
2010-08-09 11:30:00,11.05,11.06,11.04,11.06,45100.0,9.3587,9.3672,9.3502,9.3672,45100.0
2010-08-09 11:35:00,11.05,11.06,11.04,11.06,74900.0,9.3587,9.3672,9.3502,9.3672,74900.0
2010-08-09 11:40:00,11.06,11.06,11.04,11.05,82900.0,9.3672,9.3672,9.3502,9.3587,82900.0
2010-08-09 11:45:00,11.06,11.06,11.05,11.06,19000.0,9.3672,9.3672,9.3587,9.3672,19000.0
2010-08-09 11:50:00,11.06,11.11,11.06,11.08,310200.0,9.3672,9.4095,9.3672,9.3841,310200.0
2010-08-09 11:55:00,11.08,11.09,11.08,11.08,13800.0,9.3841,9.3926,9.3841,9.3841,13800.0
2010-08-09 12:00:00,11.09,11.09,11.07,11.07,18400.0,9.3926,9.3926,9.3756,9.3756,18400.0
2010-08-09 12:05:00,11.08,11.1,11.07,11.09,74400.0,9.3841,9.4011,9.3756,9.3926,74400.0
2010-08-09 12:10:00,11.08,11.09,11.06,11.06,60300.0,9.3841,9.3926,9.3672,9.3672,60300.0
2010-08-09 12:15:00,11.06,11.09,11.06,11.06,99400.0,9.3672,9.3926,9.3672,9.3672,99400.0
2010-08-09 12:20:00,11.06,11.07,11.03,11.03,109500.0,9.3672,9.3756,9.3418,9.3418,109500.0
2010-08-09 12:25:00,11.03,11.04,11.02,11.03,90400.0,9.3418,9.3502,9.3333,9.3418,90400.0
2010-08-09 12:30:00,11.03,11.03,10.99,11.0,77900.0,9.3418,9.3418,9.3079,9.3164,77900.0
2010-08-09 12:35:00,10.99,11.0,10.99,10.99,12300.0,9.3079,9.3164,9.3079,9.3079,12300.0
2010-08-09 12:40:00,10.98,11.02,10.98,11.01,35600.0,9.2994,9.3333,9.2994,9.3248,35600.0
2010-08-09 12:45:00,11.02,11.04,11.01,11.03,15300.0,9.3333,9.3502,9.3248,9.3418,15300.0
2010-08-09 12:50:00,11.03,11.05,11.03,11.05,18000.0,9.3418,9.3587,9.3418,9.3587,18000.0
2010-08-09 12:55:00,11.05,11.06,11.04,11.04,47400.0,9.3587,9.3672,9.3502,9.3502,47400.0
2010-08-09 13:00:00,11.05,11.05,11.02,11.02,35600.0,9.3587,9.3587,9.3333,9.3333,35600.0
2010-08-09 13:05:00,11.03,11.03,11.01,11.01,9500.0,9.3418,9.3418,9.3248,9.3248,9500.0
2010-08-09 13:10:00,11.01,11.02,11.01,11.01,11800.0,9.3248,9.3333,9.3248,9.3248,11800.0
2010-08-09 13:15:00,11.01,11.03,11.01,11.03,20800.0,9.3248,9.3418,9.3248,9.3418,20800.0
2010-08-09 13:20:00,11.02,11.06,11.02,11.05,144200.0,9.3333,9.3672,9.3333,9.3587,144200.0
2010-08-09 13:25:00,11.05,11.06,11.05,11.05,4100.0,9.3587,9.3672,9.3587,9.3587,4100.0
2010-08-09 13:30:00,11.06,11.06,11.03,11.04,94900.0,9.3672,9.3672,9.3418,9.3502,94900.0
2010-08-09 13:35:00,11.04,11.05,11.03,11.05,88300.0,9.3502,9.3587,9.3418,9.3587,88300.0
2010-08-09 13:40:00,11.05,11.05,11.04,11.05,8100.0,9.3587,9.3587,9.3502,9.3587,8100.0
2010-08-09 13:45:00,11.05,11.08,11.04,11.04,40300.0,9.3587,9.3841,9.3502,9.3502,40300.0
2010-08-09 13:50:00,11.05,11.05,11.04,11.05,10500.0,9.3587,9.3587,9.3502,9.3587,10500.0
2010-08-09 13:55:00,11.05,11.05,11.04,11.04,10300.0,9.3587,9.3587,9.3502,9.3502,10300.0
2010-08-09 14:00:00,11.05,11.05,11.04,11.05,15400.0,9.3587,9.3587,9.3502,9.3587,15400.0
2010-08-09 14:05:00,11.05,11.07,11.05,11.07,35900.0,9.3587,9.3756,9.3587,9.3756,35900.0
2010-08-09 14:10:00,11.07,11.07,11.06,11.06,10100.0,9.3756,9.3756,9.3672,9.3672,10100.0
2010-08-09 14:15:00,11.07,11.07,11.06,11.06,10600.0,9.3756,9.3756,9.3672,9.3672,10600.0
2010-08-09 14:20:00,11.06,11.09,11.06,11.08,44700.0,9.3672,9.3926,9.3672,9.3841,44700.0
2010-08-09 14:25:00,11.08,11.09,11.08,11.09,8500.0,9.3841,9.3926,9.3841,9.3926,8500.0
2010-08-09 14:30:00,11.09,11.12,11.08,11.12,41800.0,9.3926,9.418,9.3841,9.418,41800.0
2010-08-09 14:35:00,11.12,11.12,11.09,11.09,32100.0,9.418,9.418,9.3926,9.3926,32100.0
2010-08-09 14:40:00,11.1,11.12,11.09,11.11,39400.0,9.4011,9.418,9.3926,9.4095,39400.0
2010-08-09 14:45:00,11.11,11.14,11.11,11.13,72600.0,9.4095,9.4349,9.4095,9.4265,72600.0
2010-08-09 14:50:00,11.12,11.14,11.12,11.14,61800.0,9.418,9.4349,9.418,9.4349,61800.0
2010-08-09 14:55:00,11.13,11.14,11.09,11.09,150900.0,9.4265,9.4349,9.3926,9.3926,150900.0
2010-08-09 15:00:00,11.09,11.1,11.08,11.09,28800.0,9.3926,9.4011,9.3841,9.3926,28800.0
2010-08-09 15:05:00,11.08,11.09,11.08,11.08,32500.0,9.3841,9.3926,9.3841,9.3841,32500.0
2010-08-09 15:10:00,11.09,11.09,11.06,11.07,73000.0,9.3926,9.3926,9.3672,9.3756,73000.0
2010-08-09 15:15:00,11.07,11.08,11.07,11.07,25500.0,9.3756,9.3841,9.3756,9.3756,25500.0
2010-08-09 15:20:00,11.07,11.08,11.07,11.07,26700.0,9.3756,9.3841,9.3756,9.3756,26700.0
2010-08-09 15:25:00,11.07,11.08,11.07,11.07,32600.0,9.3756,9.3841,9.3756,9.3756,32600.0
2010-08-09 15:30:00,11.07,11.09,11.07,11.07,143900.0,9.3756,9.3926,9.3756,9.3756,143900.0
2010-08-09 15:35:00,11.07,11.08,11.06,11.07,136300.0,9.3756,9.3841,9.3672,9.3756,136300.0
2010-08-09 15:40:00,11.06,11.1,11.05,11.09,214000.0,9.3672,9.4011,9.3587,9.3926,214000.0
2010-08-09 15:45:00,11.08,11.09,11.07,11.09,160500.0,9.3841,9.3926,9.3756,9.3926,160500.0
2010-08-09 15:50:00,11.09,11.11,11.07,11.08,268700.0,9.3926,9.4095,9.3756,9.3841,268700.0
2010-08-09 15:55:00,11.08,11.08,11.06,11.07,326000.0,9.3841,9.3841,9.3672,9.3756,326000.0
2010-08-10 09:30:00,10.9,10.94,10.85,10.93,59200.0,9.2317,9.2655,9.1893,9.2571,59200.0
2010-08-10 09:35:00,10.93,10.98,10.9,10.91,70200.0,9.2571,9.2994,9.2317,9.2401,70200.0
2010-08-10 09:40:00,10.91,10.92,10.82,10.88,155900.0,9.2401,9.2486,9.1639,9.2147,155900.0
2010-08-10 09:45:00,10.88,10.94,10.82,10.93,147100.0,9.2147,9.2655,9.1639,9.2571,147100.0
2010-08-10 09:50:00,10.93,10.93,10.84,10.89,93400.0,9.2571,9.2571,9.1808,9.2232,93400.0
2010-08-10 09:55:00,10.89,10.9,10.86,10.89,45300.0,9.2232,9.2317,9.1978,9.2232,45300.0
2010-08-10 10:00:00,10.9,10.9,10.85,10.86,26600.0,9.2317,9.2317,9.1893,9.1978,26600.0
2010-08-10 10:05:00,10.85,10.9,10.83,10.86,84400.0,9.1893,9.2317,9.1724,9.1978,84400.0
2010-08-10 10:10:00,10.86,10.9,10.85,10.88,33100.0,9.1978,9.2317,9.1893,9.2147,33100.0
2010-08-10 10:15:00,10.89,10.89,10.85,10.85,22300.0,9.2232,9.2232,9.1893,9.1893,22300.0
2010-08-10 10:20:00,10.85,10.85,10.83,10.85,40200.0,9.1893,9.1893,9.1724,9.1893,40200.0
2010-08-10 10:25:00,10.85,10.86,10.85,10.86,11100.0,9.1893,9.1978,9.1893,9.1978,11100.0
2010-08-10 10:30:00,10.86,10.86,10.81,10.82,39400.0,9.1978,9.1978,9.1554,9.1639,39400.0
2010-08-10 10:35:00,10.82,10.83,10.79,10.8,42400.0,9.1639,9.1724,9.1385,9.147,42400.0
2010-08-10 10:40:00,10.8,10.85,10.79,10.85,36000.0,9.147,9.1893,9.1385,9.1893,36000.0
2010-08-10 10:45:00,10.84,10.85,10.82,10.82,26000.0,9.1808,9.1893,9.1639,9.1639,26000.0
2010-08-10 10:50:00,10.83,10.83,10.81,10.82,10200.0,9.1724,9.1724,9.1554,9.1639,10200.0
2010-08-10 10:55:00,10.81,10.85,10.81,10.84,62100.0,9.1554,9.1893,9.1554,9.1808,62100.0
2010-08-10 11:00:00,10.84,10.85,10.8,10.8,61200.0,9.1808,9.1893,9.147,9.147,61200.0
2010-08-10 11:05:00,10.8,10.81,10.79,10.79,17000.0,9.147,9.1554,9.1385,9.1385,17000.0
2010-08-10 11:10:00,10.79,10.8,10.79,10.79,48500.0,9.1385,9.147,9.1385,9.1385,48500.0
2010-08-10 11:15:00,10.79,10.79,10.75,10.75,56000.0,9.1385,9.1385,9.1046,9.1046,56000.0
2010-08-10 11:20:00,10.76,10.76,10.75,10.75,21800.0,9.1131,9.1131,9.1046,9.1046,21800.0
2010-08-10 11:25:00,10.76,10.78,10.75,10.78,34300.0,9.1131,9.13,9.1046,9.13,34300.0
2010-08-10 11:30:00,10.78,10.8,10.77,10.8,39200.0,9.13,9.147,9.1216,9.147,39200.0
2010-08-10 11:35:00,10.8,10.83,10.8,10.83,46100.0,9.147,9.1724,9.147,9.1724,46100.0
2010-08-10 11:40:00,10.83,10.84,10.81,10.83,32800.0,9.1724,9.1808,9.1554,9.1724,32800.0
2010-08-10 11:45:00,10.82,10.83,10.81,10.81,37900.0,9.1639,9.1724,9.1554,9.1554,37900.0
2010-08-10 11:50:00,10.82,10.84,10.81,10.84,37200.0,9.1639,9.1808,9.1554,9.1808,37200.0
2010-08-10 11:55:00,10.84,10.85,10.83,10.85,31900.0,9.1808,9.1893,9.1724,9.1893,31900.0
2010-08-10 12:00:00,10.85,10.85,10.81,10.82,45000.0,9.1893,9.1893,9.1554,9.1639,45000.0
2010-08-10 12:05:00,10.82,10.84,10.82,10.83,21000.0,9.1639,9.1808,9.1639,9.1724,21000.0
2010-08-10 12:10:00,10.82,10.83,10.81,10.82,25800.0,9.1639,9.1724,9.1554,9.1639,25800.0
2010-08-10 12:15:00,10.81,10.82,10.81,10.82,7200.0,9.1554,9.1639,9.1554,9.1639,7200.0
2010-08-10 12:20:00,10.82,10.82,10.81,10.81,3900.0,9.1639,9.1639,9.1554,9.1554,3900.0
2010-08-10 12:25:00,10.81,10.82,10.81,10.82,14100.0,9.1554,9.1639,9.1554,9.1639,14100.0
2010-08-10 12:30:00,10.81,10.82,10.81,10.81,7100.0,9.1554,9.1639,9.1554,9.1554,7100.0
2010-08-10 12:35:00,10.81,10.82,10.81,10.82,17000.0,9.1554,9.1639,9.1554,9.1639,17000.0
2010-08-10 12:40:00,10.81,10.82,10.81,10.82,6200.0,9.1554,9.1639,9.1554,9.1639,6200.0
2010-08-10 12:45:00,10.81,10.81,10.8,10.81,26700.0,9.1554,9.1554,9.147,9.1554,26700.0
2010-08-10 12:50:00,10.81,10.81,10.8,10.8,28200.0,9.1554,9.1554,9.147,9.147,28200.0
2010-08-10 12:55:00,10.8,10.81,10.8,10.8,7800.0,9.147,9.1554,9.147,9.147,7800.0
2010-08-10 13:00:00,10.8,10.81,10.8,10.8,7800.0,9.147,9.1554,9.147,9.147,7800.0
2010-08-10 13:05:00,10.8,10.81,10.8,10.81,14400.0,9.147,9.1554,9.147,9.1554,14400.0
2010-08-10 13:10:00,10.8,10.8,10.78,10.78,38400.0,9.147,9.147,9.13,9.13,38400.0
2010-08-10 13:15:00,10.78,10.79,10.76,10.77,25000.0,9.13,9.1385,9.1131,9.1216,25000.0
2010-08-10 13:20:00,10.76,10.77,10.75,10.76,28800.0,9.1131,9.1216,9.1046,9.1131,28800.0
2010-08-10 13:25:00,10.76,10.76,10.73,10.73,80300.0,9.1131,9.1131,9.0877,9.0877,80300.0
2010-08-10 13:30:00,10.73,10.73,10.72,10.73,11100.0,9.0877,9.0877,9.0792,9.0877,11100.0
2010-08-10 13:35:00,10.73,10.73,10.72,10.72,9300.0,9.0877,9.0877,9.0792,9.0792,9300.0
2010-08-10 13:40:00,10.73,10.75,10.72,10.75,32800.0,9.0877,9.1046,9.0792,9.1046,32800.0
2010-08-10 13:45:00,10.75,10.76,10.74,10.75,81300.0,9.1046,9.1131,9.0962,9.1046,81300.0
2010-08-10 13:50:00,10.75,10.76,10.74,10.76,39700.0,9.1046,9.1131,9.0962,9.1131,39700.0
2010-08-10 13:55:00,10.76,10.79,10.76,10.78,26400.0,9.1131,9.1385,9.1131,9.13,26400.0
2010-08-10 14:00:00,10.78,10.81,10.78,10.81,67500.0,9.13,9.1554,9.13,9.1554,67500.0
2010-08-10 14:05:00,10.81,10.83,10.8,10.81,65400.0,9.1554,9.1724,9.147,9.1554,65400.0
2010-08-10 14:10:00,10.81,10.83,10.79,10.83,41800.0,9.1554,9.1724,9.1385,9.1724,41800.0
2010-08-10 14:15:00,10.84,10.91,10.81,10.85,257700.0,9.1808,9.2401,9.1554,9.1893,257700.0
2010-08-10 14:20:00,10.85,10.9,10.83,10.87,164000.0,9.1893,9.2317,9.1724,9.2063,164000.0
2010-08-10 14:25:00,10.87,10.87,10.83,10.85,98500.0,9.2063,9.2063,9.1724,9.1893,98500.0
2010-08-10 14:30:00,10.85,10.93,10.85,10.91,146300.0,9.1893,9.2571,9.1893,9.2401,146300.0
2010-08-10 14:35:00,10.91,10.94,10.89,10.93,75800.0,9.2401,9.2655,9.2232,9.2571,75800.0
2010-08-10 14:40:00,10.93,10.97,10.91,10.96,124100.0,9.2571,9.2909,9.2401,9.2825,124100.0
2010-08-10 14:45:00,10.96,10.98,10.94,10.96,55900.0,9.2825,9.2994,9.2655,9.2825,55900.0
2010-08-10 14:50:00,10.96,10.96,10.92,10.94,50500.0,9.2825,9.2825,9.2486,9.2655,50500.0
2010-08-10 14:55:00,10.94,10.95,10.93,10.94,39200.0,9.2655,9.274,9.2571,9.2655,39200.0
2010-08-10 15:00:00,10.93,10.95,10.92,10.95,55300.0,9.2571,9.274,9.2486,9.274,55300.0
2010-08-10 15:05:00,10.95,10.95,10.92,10.93,47100.0,9.274,9.274,9.2486,9.2571,47100.0
2010-08-10 15:10:00,10.93,10.94,10.86,10.87,59400.0,9.2571,9.2655,9.1978,9.2063,59400.0
2010-08-10 15:15:00,10.88,10.9,10.84,10.85,75800.0,9.2147,9.2317,9.1808,9.1893,75800.0
2010-08-10 15:20:00,10.85,10.86,10.83,10.85,66200.0,9.1893,9.1978,9.1724,9.1893,66200.0
2010-08-10 15:25:00,10.85,10.87,10.83,10.87,47600.0,9.1893,9.2063,9.1724,9.2063,47600.0
2010-08-10 15:30:00,10.86,10.88,10.84,10.87,91400.0,9.1978,9.2147,9.1808,9.2063,91400.0
2010-08-10 15:35:00,10.86,10.89,10.84,10.85,126400.0,9.1978,9.2232,9.1808,9.1893,126400.0
2010-08-10 15:40:00,10.84,10.89,10.84,10.88,81200.0,9.1808,9.2232,9.1808,9.2147,81200.0
2010-08-10 15:45:00,10.87,10.89,10.85,10.85,118300.0,9.2063,9.2232,9.1893,9.1893,118300.0
2010-08-10 15:50:00,10.85,10.85,10.8,10.84,209000.0,9.1893,9.1893,9.147,9.1808,209000.0
2010-08-10 15:55:00,10.84,10.85,10.81,10.81,213800.0,9.1808,9.1893,9.1554,9.1554,213800.0
2010-08-11 09:30:00,10.58,10.62,10.55,10.56,63000.0,8.9606,8.9945,8.9352,8.9437,63000.0
2010-08-11 09:35:00,10.56,10.64,10.52,10.63,140500.0,8.9437,9.0115,8.9098,9.003,140500.0
2010-08-11 09:40:00,10.62,10.65,10.57,10.61,140900.0,8.9945,9.0199,8.9522,8.9861,140900.0
2010-08-11 09:45:00,10.61,10.63,10.57,10.63,86500.0,8.9861,9.003,8.9522,9.003,86500.0
2010-08-11 09:50:00,10.62,10.63,10.59,10.63,84600.0,8.9945,9.003,8.9691,9.003,84600.0
2010-08-11 09:55:00,10.62,10.67,10.59,10.62,204200.0,8.9945,9.0369,8.9691,8.9945,204200.0
2010-08-11 10:00:00,10.62,10.62,10.56,10.56,167900.0,8.9945,8.9945,8.9437,8.9437,167900.0
2010-08-11 10:05:00,10.57,10.59,10.54,10.59,143300.0,8.9522,8.9691,8.9268,8.9691,143300.0
2010-08-11 10:10:00,10.58,10.59,10.57,10.59,47300.0,8.9606,8.9691,8.9522,8.9691,47300.0
2010-08-11 10:15:00,10.58,10.58,10.54,10.54,62800.0,8.9606,8.9606,8.9268,8.9268,62800.0
2010-08-11 10:20:00,10.54,10.59,10.54,10.57,45600.0,8.9268,8.9691,8.9268,8.9522,45600.0
2010-08-11 10:25:00,10.57,10.59,10.55,10.59,66100.0,8.9522,8.9691,8.9352,8.9691,66100.0
2010-08-11 10:30:00,10.58,10.6,10.56,10.59,53700.0,8.9606,8.9776,8.9437,8.9691,53700.0
2010-08-11 10:35:00,10.58,10.58,10.56,10.58,29800.0,8.9606,8.9606,8.9437,8.9606,29800.0
2010-08-11 10:40:00,10.58,10.58,10.55,10.55,12500.0,8.9606,8.9606,8.9352,8.9352,12500.0
2010-08-11 10:45:00,10.56,10.56,10.53,10.54,37700.0,8.9437,8.9437,8.9183,8.9268,37700.0
2010-08-11 10:50:00,10.54,10.56,10.54,10.55,24800.0,8.9268,8.9437,8.9268,8.9352,24800.0
2010-08-11 10:55:00,10.54,10.55,10.53,10.54,45900.0,8.9268,8.9352,8.9183,8.9268,45900.0
2010-08-11 11:00:00,10.54,10.56,10.52,10.56,130000.0,8.9268,8.9437,8.9098,8.9437,130000.0
2010-08-11 11:05:00,10.56,10.56,10.53,10.53,58100.0,8.9437,8.9437,8.9183,8.9183,58100.0
2010-08-11 11:10:00,10.53,10.54,10.5,10.5,75800.0,8.9183,8.9268,8.8929,8.8929,75800.0
2010-08-11 11:15:00,10.51,10.51,10.49,10.49,23700.0,8.9014,8.9014,8.8844,8.8844,23700.0
2010-08-11 11:20:00,10.49,10.52,10.49,10.51,253000.0,8.8844,8.9098,8.8844,8.9014,253000.0
2010-08-11 11:25:00,10.51,10.53,10.49,10.52,110700.0,8.9014,8.9183,8.8844,8.9098,110700.0
2010-08-11 11:30:00,10.52,10.56,10.51,10.56,25700.0,8.9098,8.9437,8.9014,8.9437,25700.0
2010-08-11 11:35:00,10.56,10.57,10.55,10.55,28800.0,8.9437,8.9522,8.9352,8.9352,28800.0
2010-08-11 11:40:00,10.56,10.56,10.52,10.52,47400.0,8.9437,8.9437,8.9098,8.9098,47400.0
2010-08-11 11:45:00,10.52,10.54,10.51,10.54,135800.0,8.9098,8.9268,8.9014,8.9268,135800.0
2010-08-11 11:50:00,10.54,10.54,10.53,10.54,18500.0,8.9268,8.9268,8.9183,8.9268,18500.0
2010-08-11 11:55:00,10.54,10.56,10.53,10.56,29400.0,8.9268,8.9437,8.9183,8.9437,29400.0
2010-08-11 12:00:00,10.55,10.56,10.52,10.55,96300.0,8.9352,8.9437,8.9098,8.9352,96300.0
2010-08-11 12:05:00,10.54,10.58,10.54,10.58,31400.0,8.9268,8.9606,8.9268,8.9606,31400.0
2010-08-11 12:10:00,10.58,10.59,10.57,10.58,11800.0,8.9606,8.9691,8.9522,8.9606,11800.0
2010-08-11 12:15:00,10.58,10.58,10.55,10.55,15300.0,8.9606,8.9606,8.9352,8.9352,15300.0
2010-08-11 12:20:00,10.55,10.55,10.54,10.54,14400.0,8.9352,8.9352,8.9268,8.9268,14400.0
2010-08-11 12:25:00,10.55,10.56,10.54,10.55,11600.0,8.9352,8.9437,8.9268,8.9352,11600.0
2010-08-11 12:30:00,10.55,10.55,10.54,10.54,2500.0,8.9352,8.9352,8.9268,8.9268,2500.0
2010-08-11 12:35:00,10.55,10.55,10.53,10.54,13400.0,8.9352,8.9352,8.9183,8.9268,13400.0
2010-08-11 12:40:00,10.53,10.54,10.51,10.52,22200.0,8.9183,8.9268,8.9014,8.9098,22200.0
2010-08-11 12:45:00,10.52,10.52,10.46,10.47,121300.0,8.9098,8.9098,8.859,8.8675,121300.0
2010-08-11 12:50:00,10.46,10.5,10.46,10.5,125800.0,8.859,8.8929,8.859,8.8929,125800.0
2010-08-11 12:55:00,10.49,10.5,10.49,10.5,28200.0,8.8844,8.8929,8.8844,8.8929,28200.0
2010-08-11 13:00:00,10.49,10.52,10.49,10.52,25900.0,8.8844,8.9098,8.8844,8.9098,25900.0
2010-08-11 13:05:00,10.51,10.54,10.51,10.53,34700.0,8.9014,8.9268,8.9014,8.9183,34700.0
2010-08-11 13:10:00,10.52,10.55,10.52,10.54,39600.0,8.9098,8.9352,8.9098,8.9268,39600.0
2010-08-11 13:15:00,10.54,10.59,10.54,10.59,48700.0,8.9268,8.9691,8.9268,8.9691,48700.0
2010-08-11 13:20:00,10.59,10.59,10.57,10.57,38500.0,8.9691,8.9691,8.9522,8.9522,38500.0
2010-08-11 13:25:00,10.58,10.58,10.57,10.57,22700.0,8.9606,8.9606,8.9522,8.9522,22700.0
2010-08-11 13:30:00,10.57,10.6,10.57,10.6,38700.0,8.9522,8.9776,8.9522,8.9776,38700.0
2010-08-11 13:35:00,10.6,10.6,10.57,10.57,26600.0,8.9776,8.9776,8.9522,8.9522,26600.0
2010-08-11 13:40:00,10.58,10.6,10.57,10.58,38100.0,8.9606,8.9776,8.9522,8.9606,38100.0
2010-08-11 13:45:00,10.58,10.59,10.58,10.58,15200.0,8.9606,8.9691,8.9606,8.9606,15200.0
2010-08-11 13:50:00,10.58,10.58,10.55,10.56,31200.0,8.9606,8.9606,8.9352,8.9437,31200.0
2010-08-11 13:55:00,10.55,10.56,10.54,10.54,10900.0,8.9352,8.9437,8.9268,8.9268,10900.0
2010-08-11 14:00:00,10.55,10.58,10.54,10.56,30800.0,8.9352,8.9606,8.9268,8.9437,30800.0
2010-08-11 14:05:00,10.56,10.56,10.54,10.56,63700.0,8.9437,8.9437,8.9268,8.9437,63700.0
2010-08-11 14:10:00,10.56,10.56,10.55,10.56,4400.0,8.9437,8.9437,8.9352,8.9437,4400.0
2010-08-11 14:15:00,10.56,10.56,10.54,10.55,18600.0,8.9437,8.9437,8.9268,8.9352,18600.0
2010-08-11 14:20:00,10.55,10.57,10.55,10.56,46800.0,8.9352,8.9522,8.9352,8.9437,46800.0
2010-08-11 14:25:00,10.56,10.59,10.56,10.57,159800.0,8.9437,8.9691,8.9437,8.9522,159800.0
2010-08-11 14:30:00,10.57,10.58,10.56,10.57,24600.0,8.9522,8.9606,8.9437,8.9522,24600.0
2010-08-11 14:35:00,10.57,10.57,10.55,10.55,75600.0,8.9522,8.9522,8.9352,8.9352,75600.0
2010-08-11 14:40:00,10.56,10.56,10.55,10.56,55200.0,8.9437,8.9437,8.9352,8.9437,55200.0
2010-08-11 14:45:00,10.55,10.56,10.55,10.56,48500.0,8.9352,8.9437,8.9352,8.9437,48500.0
2010-08-11 14:50:00,10.56,10.56,10.55,10.55,81300.0,8.9437,8.9437,8.9352,8.9352,81300.0
2010-08-11 14:55:00,10.56,10.56,10.55,10.56,49900.0,8.9437,8.9437,8.9352,8.9437,49900.0
2010-08-11 15:00:00,10.56,10.56,10.54,10.55,65000.0,8.9437,8.9437,8.9268,8.9352,65000.0
2010-08-11 15:05:00,10.55,10.57,10.54,10.57,137900.0,8.9352,8.9522,8.9268,8.9522,137900.0
2010-08-11 15:10:00,10.57,10.58,10.56,10.57,65000.0,8.9522,8.9606,8.9437,8.9522,65000.0
2010-08-11 15:15:00,10.58,10.58,10.54,10.56,117400.0,8.9606,8.9606,8.9268,8.9437,117400.0
2010-08-11 15:20:00,10.55,10.57,10.54,10.55,84500.0,8.9352,8.9522,8.9268,8.9352,84500.0
2010-08-11 15:25:00,10.54,10.56,10.53,10.54,81100.0,8.9268,8.9437,8.9183,8.9268,81100.0
2010-08-11 15:30:00,10.53,10.59,10.53,10.56,236900.0,8.9183,8.9691,8.9183,8.9437,236900.0
2010-08-11 15:35:00,10.56,10.56,10.54,10.55,57800.0,8.9437,8.9437,8.9268,8.9352,57800.0
2010-08-11 15:40:00,10.54,10.56,10.53,10.54,101200.0,8.9268,8.9437,8.9183,8.9268,101200.0
2010-08-11 15:45:00,10.54,10.56,10.53,10.54,172800.0,8.9268,8.9437,8.9183,8.9268,172800.0
2010-08-11 15:50:00,10.55,10.55,10.54,10.55,117200.0,8.9352,8.9352,8.9268,8.9352,117200.0
2010-08-11 15:55:00,10.55,10.57,10.54,10.55,440200.0,8.9352,8.9522,8.9268,8.9352,440200.0
2010-08-12 09:30:00,10.27,10.43,10.27,10.43,53200.0,8.73,8.866,8.73,8.866,53200.0
2010-08-12 09:35:00,10.44,10.47,10.36,10.37,72600.0,8.8745,8.9,8.8065,8.815,72600.0
2010-08-12 09:40:00,10.37,10.46,10.37,10.41,49300.0,8.815,8.8915,8.815,8.849,49300.0
2010-08-12 09:45:00,10.4,10.47,10.39,10.4,65500.0,8.8405,8.9,8.832,8.8405,65500.0
2010-08-12 09:50:00,10.41,10.41,10.35,10.38,61700.0,8.849,8.849,8.798,8.8235,61700.0
2010-08-12 09:55:00,10.38,10.42,10.37,10.37,44200.0,8.8235,8.8575,8.815,8.815,44200.0
2010-08-12 10:00:00,10.37,10.39,10.35,10.35,67300.0,8.815,8.832,8.798,8.798,67300.0
2010-08-12 10:05:00,10.35,10.41,10.35,10.39,36700.0,8.798,8.849,8.798,8.832,36700.0
2010-08-12 10:10:00,10.4,10.42,10.38,10.4,39500.0,8.8405,8.8575,8.8235,8.8405,39500.0
2010-08-12 10:15:00,10.39,10.39,10.33,10.35,45400.0,8.832,8.832,8.781,8.798,45400.0
2010-08-12 10:20:00,10.34,10.34,10.31,10.34,84200.0,8.7895,8.7895,8.764,8.7895,84200.0
2010-08-12 10:25:00,10.35,10.35,10.3,10.31,45800.0,8.798,8.798,8.7555,8.764,45800.0
2010-08-12 10:30:00,10.31,10.31,10.28,10.29,59900.0,8.764,8.764,8.7385,8.747,59900.0
2010-08-12 10:35:00,10.28,10.31,10.28,10.31,31700.0,8.7385,8.764,8.7385,8.764,31700.0
2010-08-12 10:40:00,10.31,10.34,10.31,10.34,32900.0,8.764,8.7895,8.764,8.7895,32900.0
2010-08-12 10:45:00,10.34,10.35,10.32,10.32,38700.0,8.7895,8.798,8.7725,8.7725,38700.0
2010-08-12 10:50:00,10.32,10.39,10.31,10.38,54000.0,8.7725,8.832,8.764,8.8235,54000.0
2010-08-12 10:55:00,10.39,10.39,10.33,10.34,23000.0,8.832,8.832,8.781,8.7895,23000.0
2010-08-12 11:00:00,10.34,10.34,10.3,10.3,28100.0,8.7895,8.7895,8.7555,8.7555,28100.0
2010-08-12 11:05:00,10.3,10.31,10.29,10.31,39800.0,8.7555,8.764,8.747,8.764,39800.0
2010-08-12 11:10:00,10.31,10.32,10.3,10.31,44900.0,8.764,8.7725,8.7555,8.764,44900.0
2010-08-12 11:15:00,10.32,10.33,10.31,10.31,76900.0,8.7725,8.781,8.764,8.764,76900.0
2010-08-12 11:20:00,10.32,10.34,10.31,10.34,41400.0,8.7725,8.7895,8.764,8.7895,41400.0
2010-08-12 11:25:00,10.34,10.34,10.32,10.33,17900.0,8.7895,8.7895,8.7725,8.781,17900.0
2010-08-12 11:30:00,10.33,10.37,10.33,10.37,201900.0,8.781,8.815,8.781,8.815,201900.0
2010-08-12 11:35:00,10.37,10.38,10.33,10.34,97000.0,8.815,8.8235,8.781,8.7895,97000.0
2010-08-12 11:40:00,10.33,10.33,10.31,10.32,65700.0,8.781,8.781,8.764,8.7725,65700.0
2010-08-12 11:45:00,10.32,10.35,10.31,10.32,47600.0,8.7725,8.798,8.764,8.7725,47600.0
2010-08-12 11:50:00,10.33,10.35,10.32,10.35,25400.0,8.781,8.798,8.7725,8.798,25400.0
2010-08-12 11:55:00,10.34,10.35,10.31,10.32,128900.0,8.7895,8.798,8.764,8.7725,128900.0
2010-08-12 12:00:00,10.32,10.32,10.28,10.29,50500.0,8.7725,8.7725,8.7385,8.747,50500.0
2010-08-12 12:05:00,10.29,10.3,10.29,10.3,11000.0,8.747,8.7555,8.747,8.7555,11000.0
2010-08-12 12:10:00,10.29,10.3,10.28,10.3,14900.0,8.747,8.7555,8.7385,8.7555,14900.0
2010-08-12 12:15:00,10.3,10.33,10.29,10.31,82000.0,8.7555,8.781,8.747,8.764,82000.0
2010-08-12 12:20:00,10.31,10.32,10.29,10.29,11000.0,8.764,8.7725,8.747,8.747,11000.0
2010-08-12 12:25:00,10.29,10.3,10.28,10.28,10800.0,8.747,8.7555,8.7385,8.7385,10800.0
2010-08-12 12:30:00,10.28,10.31,10.28,10.31,23500.0,8.7385,8.764,8.7385,8.764,23500.0
2010-08-12 12:35:00,10.31,10.31,10.3,10.3,3800.0,8.764,8.764,8.7555,8.7555,3800.0
2010-08-12 12:40:00,10.3,10.31,10.29,10.3,46700.0,8.7555,8.764,8.747,8.7555,46700.0
2010-08-12 12:45:00,10.3,10.31,10.3,10.31,6000.0,8.7555,8.764,8.7555,8.764,6000.0
2010-08-12 12:50:00,10.31,10.31,10.29,10.31,26500.0,8.764,8.764,8.747,8.764,26500.0
2010-08-12 12:55:00,10.31,10.33,10.31,10.31,24700.0,8.764,8.781,8.764,8.764,24700.0
2010-08-12 13:00:00,10.32,10.33,10.31,10.32,16500.0,8.7725,8.781,8.764,8.7725,16500.0
2010-08-12 13:05:00,10.33,10.33,10.29,10.3,38000.0,8.781,8.781,8.747,8.7555,38000.0
2010-08-12 13:10:00,10.29,10.33,10.29,10.33,61700.0,8.747,8.781,8.747,8.781,61700.0
2010-08-12 13:15:00,10.32,10.33,10.31,10.31,13600.0,8.7725,8.781,8.764,8.764,13600.0
2010-08-12 13:20:00,10.31,10.32,10.28,10.3,69300.0,8.764,8.7725,8.7385,8.7555,69300.0
2010-08-12 13:25:00,10.3,10.3,10.28,10.28,17200.0,8.7555,8.7555,8.7385,8.7385,17200.0
2010-08-12 13:30:00,10.29,10.29,10.26,10.27,24200.0,8.747,8.747,8.7215,8.73,24200.0
2010-08-12 13:35:00,10.27,10.27,10.26,10.27,8200.0,8.73,8.73,8.7215,8.73,8200.0
2010-08-12 13:40:00,10.26,10.27,10.25,10.26,23800.0,8.7215,8.73,8.713,8.7215,23800.0
2010-08-12 13:45:00,10.25,10.26,10.24,10.26,93500.0,8.713,8.7215,8.7045,8.7215,93500.0
2010-08-12 13:50:00,10.26,10.27,10.23,10.23,28300.0,8.7215,8.73,8.696,8.696,28300.0
2010-08-12 13:55:00,10.23,10.24,10.22,10.23,11200.0,8.696,8.7045,8.6875,8.696,11200.0
2010-08-12 14:00:00,10.23,10.24,10.23,10.23,5000.0,8.696,8.7045,8.696,8.696,5000.0
2010-08-12 14:05:00,10.23,10.26,10.23,10.26,30000.0,8.696,8.7215,8.696,8.7215,30000.0
2010-08-12 14:10:00,10.26,10.27,10.25,10.25,26600.0,8.7215,8.73,8.713,8.713,26600.0
2010-08-12 14:15:00,10.26,10.27,10.25,10.26,26800.0,8.7215,8.73,8.713,8.7215,26800.0
2010-08-12 14:20:00,10.27,10.27,10.25,10.26,30300.0,8.73,8.73,8.713,8.7215,30300.0
2010-08-12 14:25:00,10.26,10.29,10.25,10.28,67500.0,8.7215,8.747,8.713,8.7385,67500.0
2010-08-12 14:30:00,10.27,10.28,10.27,10.27,9700.0,8.73,8.7385,8.73,8.73,9700.0
2010-08-12 14:35:00,10.28,10.28,10.22,10.22,55300.0,8.7385,8.7385,8.6875,8.6875,55300.0
2010-08-12 14:40:00,10.23,10.27,10.22,10.27,61500.0,8.696,8.73,8.6875,8.73,61500.0
2010-08-12 14:45:00,10.26,10.27,10.25,10.27,41100.0,8.7215,8.73,8.713,8.73,41100.0
2010-08-12 14:50:00,10.26,10.31,10.26,10.31,41400.0,8.7215,8.764,8.7215,8.764,41400.0
2010-08-12 14:55:00,10.31,10.31,10.24,10.24,112300.0,8.764,8.764,8.7045,8.7045,112300.0
2010-08-12 15:00:00,10.24,10.29,10.24,10.28,93200.0,8.7045,8.747,8.7045,8.7385,93200.0
2010-08-12 15:05:00,10.28,10.29,10.25,10.25,55500.0,8.7385,8.747,8.713,8.713,55500.0
2010-08-12 15:10:00,10.25,10.28,10.24,10.24,66200.0,8.713,8.7385,8.7045,8.7045,66200.0
2010-08-12 15:15:00,10.24,10.25,10.22,10.23,38800.0,8.7045,8.713,8.6875,8.696,38800.0
2010-08-12 15:20:00,10.23,10.24,10.22,10.23,71100.0,8.696,8.7045,8.6875,8.696,71100.0
2010-08-12 15:25:00,10.23,10.24,10.22,10.23,57600.0,8.696,8.7045,8.6875,8.696,57600.0
2010-08-12 15:30:00,10.23,10.28,10.23,10.26,116900.0,8.696,8.7385,8.696,8.7215,116900.0
2010-08-12 15:35:00,10.26,10.27,10.23,10.23,132700.0,8.7215,8.73,8.696,8.696,132700.0
2010-08-12 15:40:00,10.23,10.23,10.19,10.22,144400.0,8.696,8.696,8.662,8.6875,144400.0
2010-08-12 15:45:00,10.22,10.24,10.19,10.23,201300.0,8.6875,8.7045,8.662,8.696,201300.0
2010-08-12 15:50:00,10.23,10.24,10.21,10.22,97600.0,8.696,8.7045,8.679,8.6875,97600.0
2010-08-12 15:55:00,10.21,10.22,10.19,10.19,324000.0,8.679,8.6875,8.662,8.662,324000.0
2010-08-13 09:30:00,10.18,10.3,10.18,10.27,44300.0,8.6535,8.7555,8.6535,8.73,44300.0
2010-08-13 09:35:00,10.27,10.32,10.21,10.23,93900.0,8.73,8.7725,8.679,8.696,93900.0
2010-08-13 09:40:00,10.22,10.31,10.13,10.17,97800.0,8.6875,8.764,8.611,8.645,97800.0
2010-08-13 09:45:00,10.18,10.23,10.16,10.22,65500.0,8.6535,8.696,8.6365,8.6875,65500.0
2010-08-13 09:50:00,10.22,10.22,10.17,10.19,67000.0,8.6875,8.6875,8.645,8.662,67000.0
2010-08-13 09:55:00,10.2,10.28,10.2,10.26,95800.0,8.6705,8.7385,8.6705,8.7215,95800.0
2010-08-13 10:00:00,10.25,10.26,10.22,10.26,115100.0,8.713,8.7215,8.6875,8.7215,115100.0
2010-08-13 10:05:00,10.26,10.28,10.24,10.26,66100.0,8.7215,8.7385,8.7045,8.7215,66100.0
2010-08-13 10:10:00,10.25,10.27,10.23,10.27,83900.0,8.713,8.73,8.696,8.73,83900.0
2010-08-13 10:15:00,10.27,10.31,10.27,10.31,54200.0,8.73,8.764,8.73,8.764,54200.0
2010-08-13 10:20:00,10.3,10.32,10.29,10.31,54400.0,8.7555,8.7725,8.747,8.764,54400.0
2010-08-13 10:25:00,10.31,10.35,10.3,10.34,131500.0,8.764,8.798,8.7555,8.7895,131500.0
2010-08-13 10:30:00,10.33,10.34,10.29,10.31,35200.0,8.781,8.7895,8.747,8.764,35200.0
2010-08-13 10:35:00,10.31,10.38,10.31,10.35,75900.0,8.764,8.8235,8.764,8.798,75900.0
2010-08-13 10:40:00,10.34,10.35,10.3,10.33,31600.0,8.7895,8.798,8.7555,8.781,31600.0
2010-08-13 10:45:00,10.33,10.35,10.27,10.28,54100.0,8.781,8.798,8.73,8.7385,54100.0
2010-08-13 10:50:00,10.28,10.29,10.24,10.25,42800.0,8.7385,8.747,8.7045,8.713,42800.0
2010-08-13 10:55:00,10.25,10.32,10.25,10.32,23900.0,8.713,8.7725,8.713,8.7725,23900.0
2010-08-13 11:00:00,10.32,10.32,10.27,10.3,34200.0,8.7725,8.7725,8.73,8.7555,34200.0
2010-08-13 11:05:00,10.29,10.32,10.28,10.28,18400.0,8.747,8.7725,8.7385,8.7385,18400.0
2010-08-13 11:10:00,10.28,10.29,10.26,10.26,15800.0,8.7385,8.747,8.7215,8.7215,15800.0
2010-08-13 11:15:00,10.26,10.29,10.26,10.27,34900.0,8.7215,8.747,8.7215,8.73,34900.0
2010-08-13 11:20:00,10.27,10.28,10.24,10.26,41200.0,8.73,8.7385,8.7045,8.7215,41200.0
2010-08-13 11:25:00,10.26,10.27,10.23,10.23,15800.0,8.7215,8.73,8.696,8.696,15800.0
2010-08-13 11:30:00,10.23,10.23,10.2,10.22,67000.0,8.696,8.696,8.6705,8.6875,67000.0
2010-08-13 11:35:00,10.22,10.23,10.19,10.21,48400.0,8.6875,8.696,8.662,8.679,48400.0
2010-08-13 11:40:00,10.2,10.27,10.2,10.26,38700.0,8.6705,8.73,8.6705,8.7215,38700.0
2010-08-13 11:45:00,10.27,10.27,10.23,10.24,32600.0,8.73,8.73,8.696,8.7045,32600.0
2010-08-13 11:50:00,10.24,10.24,10.23,10.23,6900.0,8.7045,8.7045,8.696,8.696,6900.0
2010-08-13 11:55:00,10.24,10.27,10.23,10.26,20200.0,8.7045,8.73,8.696,8.7215,20200.0
2010-08-13 12:00:00,10.25,10.27,10.25,10.27,8400.0,8.713,8.73,8.713,8.73,8400.0
2010-08-13 12:05:00,10.26,10.31,10.26,10.31,11600.0,8.7215,8.764,8.7215,8.764,11600.0
2010-08-13 12:10:00,10.32,10.33,10.27,10.27,26700.0,8.7725,8.781,8.73,8.73,26700.0
2010-08-13 12:15:00,10.27,10.3,10.22,10.24,109300.0,8.73,8.7555,8.6875,8.7045,109300.0
2010-08-13 12:20:00,10.23,10.28,10.23,10.25,20000.0,8.696,8.7385,8.696,8.713,20000.0
2010-08-13 12:25:00,10.26,10.26,10.25,10.26,4600.0,8.7215,8.7215,8.713,8.7215,4600.0
2010-08-13 12:30:00,10.27,10.27,10.25,10.26,12900.0,8.73,8.73,8.713,8.7215,12900.0
2010-08-13 12:35:00,10.27,10.28,10.26,10.27,13100.0,8.73,8.7385,8.7215,8.73,13100.0
2010-08-13 12:40:00,10.27,10.28,10.26,10.27,15500.0,8.73,8.7385,8.7215,8.73,15500.0
2010-08-13 12:45:00,10.27,10.3,10.26,10.3,21900.0,8.73,8.7555,8.7215,8.7555,21900.0
2010-08-13 12:50:00,10.29,10.3,10.28,10.29,84200.0,8.747,8.7555,8.7385,8.747,84200.0
2010-08-13 12:55:00,10.3,10.31,10.28,10.31,24200.0,8.7555,8.764,8.7385,8.764,24200.0
2010-08-13 13:00:00,10.3,10.31,10.29,10.29,5000.0,8.7555,8.764,8.747,8.747,5000.0
2010-08-13 13:05:00,10.29,10.31,10.28,10.29,38700.0,8.747,8.764,8.7385,8.747,38700.0
2010-08-13 13:10:00,10.28,10.32,10.28,10.31,25200.0,8.7385,8.7725,8.7385,8.764,25200.0
2010-08-13 13:15:00,10.31,10.33,10.3,10.32,16500.0,8.764,8.781,8.7555,8.7725,16500.0
2010-08-13 13:20:00,10.33,10.33,10.3,10.32,42900.0,8.781,8.781,8.7555,8.7725,42900.0
2010-08-13 13:25:00,10.32,10.32,10.29,10.29,113500.0,8.7725,8.7725,8.747,8.747,113500.0
2010-08-13 13:30:00,10.29,10.3,10.28,10.28,50300.0,8.747,8.7555,8.7385,8.7385,50300.0
2010-08-13 13:35:00,10.28,10.32,10.26,10.32,118900.0,8.7385,8.7725,8.7215,8.7725,118900.0
2010-08-13 13:40:00,10.32,10.32,10.3,10.3,16300.0,8.7725,8.7725,8.7555,8.7555,16300.0
2010-08-13 13:45:00,10.31,10.32,10.3,10.3,11900.0,8.764,8.7725,8.7555,8.7555,11900.0
2010-08-13 13:50:00,10.31,10.33,10.31,10.32,38200.0,8.764,8.781,8.764,8.7725,38200.0
2010-08-13 13:55:00,10.32,10.32,10.28,10.28,14700.0,8.7725,8.7725,8.7385,8.7385,14700.0
2010-08-13 14:00:00,10.29,10.29,10.27,10.28,14200.0,8.747,8.747,8.73,8.7385,14200.0
2010-08-13 14:05:00,10.29,10.29,10.28,10.29,4100.0,8.747,8.747,8.7385,8.747,4100.0
2010-08-13 14:10:00,10.28,10.3,10.28,10.29,16200.0,8.7385,8.7555,8.7385,8.747,16200.0
2010-08-13 14:15:00,10.29,10.3,10.28,10.28,12700.0,8.747,8.7555,8.7385,8.7385,12700.0
2010-08-13 14:20:00,10.28,10.28,10.26,10.28,23100.0,8.7385,8.7385,8.7215,8.7385,23100.0
2010-08-13 14:25:00,10.28,10.29,10.26,10.29,35700.0,8.7385,8.747,8.7215,8.747,35700.0
2010-08-13 14:30:00,10.29,10.3,10.29,10.29,5300.0,8.747,8.7555,8.747,8.747,5300.0
2010-08-13 14:35:00,10.3,10.3,10.28,10.28,20900.0,8.7555,8.7555,8.7385,8.7385,20900.0
2010-08-13 14:40:00,10.28,10.31,10.28,10.31,70800.0,8.7385,8.764,8.7385,8.764,70800.0
2010-08-13 14:45:00,10.31,10.31,10.29,10.29,50100.0,8.764,8.764,8.747,8.747,50100.0
2010-08-13 14:50:00,10.29,10.31,10.29,10.3,14300.0,8.747,8.764,8.747,8.7555,14300.0
2010-08-13 14:55:00,10.31,10.31,10.29,10.31,38800.0,8.764,8.764,8.747,8.764,38800.0
2010-08-13 15:00:00,10.31,10.31,10.3,10.3,9800.0,8.764,8.764,8.7555,8.7555,9800.0
2010-08-13 15:05:00,10.31,10.33,10.3,10.33,52500.0,8.764,8.781,8.7555,8.781,52500.0
2010-08-13 15:10:00,10.32,10.33,10.31,10.31,15700.0,8.7725,8.781,8.764,8.764,15700.0
2010-08-13 15:15:00,10.31,10.32,10.31,10.32,13800.0,8.764,8.7725,8.764,8.7725,13800.0
2010-08-13 15:20:00,10.31,10.33,10.31,10.32,25900.0,8.764,8.781,8.764,8.7725,25900.0
2010-08-13 15:25:00,10.32,10.32,10.3,10.3,41000.0,8.7725,8.7725,8.7555,8.7555,41000.0
2010-08-13 15:30:00,10.29,10.32,10.28,10.31,58400.0,8.747,8.7725,8.7385,8.764,58400.0
2010-08-13 15:35:00,10.32,10.32,10.29,10.31,34800.0,8.7725,8.7725,8.747,8.764,34800.0
2010-08-13 15:40:00,10.31,10.33,10.28,10.31,251700.0,8.764,8.781,8.7385,8.764,251700.0
2010-08-13 15:45:00,10.31,10.32,10.28,10.31,322200.0,8.764,8.7725,8.7385,8.764,322200.0
2010-08-13 15:50:00,10.31,10.31,10.26,10.27,265400.0,8.764,8.764,8.7215,8.73,265400.0
2010-08-13 15:55:00,10.26,10.27,10.22,10.25,490600.0,8.7215,8.73,8.6875,8.713,490600.0
2010-08-16 09:30:00,10.15,10.24,10.09,10.21,74500.0,8.628,8.7045,8.577,8.679,74500.0
2010-08-16 09:35:00,10.21,10.25,10.11,10.12,121800.0,8.679,8.713,8.594,8.6025,121800.0
2010-08-16 09:40:00,10.13,10.19,10.12,10.15,75400.0,8.611,8.662,8.6025,8.628,75400.0
2010-08-16 09:45:00,10.15,10.24,10.14,10.23,39600.0,8.628,8.7045,8.6195,8.696,39600.0
2010-08-16 09:50:00,10.22,10.23,10.18,10.2,39500.0,8.6875,8.696,8.6535,8.6705,39500.0
2010-08-16 09:55:00,10.2,10.25,10.18,10.25,16700.0,8.6705,8.713,8.6535,8.713,16700.0
2010-08-16 10:00:00,10.24,10.26,10.17,10.25,116900.0,8.7045,8.7215,8.645,8.713,116900.0
2010-08-16 10:05:00,10.26,10.3,10.26,10.28,124000.0,8.7215,8.7555,8.7215,8.7385,124000.0
2010-08-16 10:10:00,10.28,10.32,10.27,10.3,53900.0,8.7385,8.7725,8.73,8.7555,53900.0
2010-08-16 10:15:00,10.3,10.34,10.3,10.32,46800.0,8.7555,8.7895,8.7555,8.7725,46800.0
2010-08-16 10:20:00,10.33,10.33,10.3,10.31,37600.0,8.781,8.781,8.7555,8.764,37600.0
2010-08-16 10:25:00,10.3,10.32,10.29,10.29,25400.0,8.7555,8.7725,8.747,8.747,25400.0
2010-08-16 10:30:00,10.3,10.31,10.29,10.31,22500.0,8.7555,8.764,8.747,8.764,22500.0
2010-08-16 10:35:00,10.31,10.32,10.29,10.31,24900.0,8.764,8.7725,8.747,8.764,24900.0
2010-08-16 10:40:00,10.32,10.34,10.32,10.33,32500.0,8.7725,8.7895,8.7725,8.781,32500.0
2010-08-16 10:45:00,10.33,10.34,10.31,10.31,13900.0,8.781,8.7895,8.764,8.764,13900.0
2010-08-16 10:50:00,10.32,10.33,10.31,10.32,82000.0,8.7725,8.781,8.764,8.7725,82000.0
2010-08-16 10:55:00,10.31,10.32,10.3,10.31,31700.0,8.764,8.7725,8.7555,8.764,31700.0
2010-08-16 11:00:00,10.31,10.32,10.25,10.25,20100.0,8.764,8.7725,8.713,8.713,20100.0
2010-08-16 11:05:00,10.24,10.26,10.21,10.21,41500.0,8.7045,8.7215,8.679,8.679,41500.0
2010-08-16 11:10:00,10.2,10.22,10.19,10.22,76600.0,8.6705,8.6875,8.662,8.6875,76600.0
2010-08-16 11:15:00,10.21,10.21,10.19,10.2,43900.0,8.679,8.679,8.662,8.6705,43900.0
2010-08-16 11:20:00,10.2,10.21,10.18,10.2,13400.0,8.6705,8.679,8.6535,8.6705,13400.0
2010-08-16 11:25:00,10.2,10.23,10.19,10.2,24300.0,8.6705,8.696,8.662,8.6705,24300.0
2010-08-16 11:30:00,10.2,10.22,10.19,10.22,24300.0,8.6705,8.6875,8.662,8.6875,24300.0
2010-08-16 11:35:00,10.22,10.26,10.22,10.24,22500.0,8.6875,8.7215,8.6875,8.7045,22500.0
2010-08-16 11:40:00,10.24,10.24,10.21,10.21,91100.0,8.7045,8.7045,8.679,8.679,91100.0
2010-08-16 11:45:00,10.22,10.23,10.2,10.21,16200.0,8.6875,8.696,8.6705,8.679,16200.0
2010-08-16 11:50:00,10.21,10.23,10.21,10.23,11200.0,8.679,8.696,8.679,8.696,11200.0
2010-08-16 11:55:00,10.23,10.24,10.23,10.24,5400.0,8.696,8.7045,8.696,8.7045,5400.0
2010-08-16 12:00:00,10.24,10.24,10.22,10.23,31300.0,8.7045,8.7045,8.6875,8.696,31300.0
2010-08-16 12:05:00,10.23,10.24,10.23,10.24,7500.0,8.696,8.7045,8.696,8.7045,7500.0
2010-08-16 12:10:00,10.24,10.25,10.22,10.22,22300.0,8.7045,8.713,8.6875,8.6875,22300.0
2010-08-16 12:15:00,10.22,10.22,10.21,10.21,2400.0,8.6875,8.6875,8.679,8.679,2400.0
2010-08-16 12:20:00,10.22,10.23,10.21,10.22,12500.0,8.6875,8.696,8.679,8.6875,12500.0
2010-08-16 12:25:00,10.23,10.26,10.22,10.26,23500.0,8.696,8.7215,8.6875,8.7215,23500.0
2010-08-16 12:30:00,10.26,10.27,10.26,10.26,16200.0,8.7215,8.73,8.7215,8.7215,16200.0
2010-08-16 12:35:00,10.27,10.28,10.26,10.26,24300.0,8.73,8.7385,8.7215,8.7215,24300.0
2010-08-16 12:40:00,10.26,10.27,10.25,10.26,8700.0,8.7215,8.73,8.713,8.7215,8700.0
2010-08-16 12:45:00,10.26,10.28,10.26,10.28,7600.0,8.7215,8.7385,8.7215,8.7385,7600.0
2010-08-16 12:50:00,10.28,10.28,10.25,10.26,15600.0,8.7385,8.7385,8.713,8.7215,15600.0
2010-08-16 12:55:00,10.25,10.26,10.25,10.26,11500.0,8.713,8.7215,8.713,8.7215,11500.0
2010-08-16 13:00:00,10.25,10.27,10.24,10.24,24600.0,8.713,8.73,8.7045,8.7045,24600.0
2010-08-16 13:05:00,10.25,10.25,10.22,10.23,78300.0,8.713,8.713,8.6875,8.696,78300.0
2010-08-16 13:10:00,10.23,10.23,10.22,10.23,11700.0,8.696,8.696,8.6875,8.696,11700.0
2010-08-16 13:15:00,10.23,10.23,10.22,10.22,34900.0,8.696,8.696,8.6875,8.6875,34900.0
2010-08-16 13:20:00,10.22,10.23,10.21,10.22,11600.0,8.6875,8.696,8.679,8.6875,11600.0
2010-08-16 13:25:00,10.22,10.23,10.22,10.22,18100.0,8.6875,8.696,8.6875,8.6875,18100.0
2010-08-16 13:30:00,10.23,10.24,10.23,10.24,16000.0,8.696,8.7045,8.696,8.7045,16000.0
2010-08-16 13:35:00,10.24,10.24,10.22,10.24,31800.0,8.7045,8.7045,8.6875,8.7045,31800.0
2010-08-16 13:40:00,10.24,10.24,10.23,10.24,2600.0,8.7045,8.7045,8.696,8.7045,2600.0
2010-08-16 13:45:00,10.24,10.24,10.22,10.22,17600.0,8.7045,8.7045,8.6875,8.6875,17600.0
2010-08-16 13:50:00,10.22,10.22,10.18,10.18,41500.0,8.6875,8.6875,8.6535,8.6535,41500.0
2010-08-16 13:55:00,10.19,10.19,10.17,10.18,19000.0,8.662,8.662,8.645,8.6535,19000.0
2010-08-16 14:00:00,10.18,10.19,10.18,10.19,18500.0,8.6535,8.662,8.6535,8.662,18500.0
2010-08-16 14:05:00,10.18,10.19,10.16,10.17,20800.0,8.6535,8.662,8.6365,8.645,20800.0
2010-08-16 14:10:00,10.16,10.17,10.15,10.16,31600.0,8.6365,8.645,8.628,8.6365,31600.0
2010-08-16 14:15:00,10.16,10.17,10.15,10.17,22900.0,8.6365,8.645,8.628,8.645,22900.0
2010-08-16 14:20:00,10.17,10.17,10.16,10.17,10100.0,8.645,8.645,8.6365,8.645,10100.0
2010-08-16 14:25:00,10.17,10.17,10.14,10.14,63400.0,8.645,8.645,8.6195,8.6195,63400.0
2010-08-16 14:30:00,10.15,10.15,10.14,10.14,15000.0,8.628,8.628,8.6195,8.6195,15000.0
2010-08-16 14:35:00,10.14,10.16,10.14,10.16,33100.0,8.6195,8.6365,8.6195,8.6365,33100.0
2010-08-16 14:40:00,10.16,10.16,10.14,10.16,31200.0,8.6365,8.6365,8.6195,8.6365,31200.0
2010-08-16 14:45:00,10.15,10.17,10.15,10.17,7200.0,8.628,8.645,8.628,8.645,7200.0
2010-08-16 14:50:00,10.16,10.16,10.1,10.13,59600.0,8.6365,8.6365,8.5855,8.611,59600.0
2010-08-16 14:55:00,10.13,10.14,10.12,10.12,19600.0,8.611,8.6195,8.6025,8.6025,19600.0
2010-08-16 15:00:00,10.13,10.15,10.13,10.14,50900.0,8.611,8.628,8.611,8.6195,50900.0
2010-08-16 15:05:00,10.15,10.15,10.12,10.15,80000.0,8.628,8.628,8.6025,8.628,80000.0
2010-08-16 15:10:00,10.15,10.15,10.12,10.13,52100.0,8.628,8.628,8.6025,8.611,52100.0
2010-08-16 15:15:00,10.13,10.13,10.12,10.13,25700.0,8.611,8.611,8.6025,8.611,25700.0
2010-08-16 15:20:00,10.14,10.15,10.12,10.15,71700.0,8.6195,8.628,8.6025,8.628,71700.0
2010-08-16 15:25:00,10.15,10.19,10.15,10.18,95000.0,8.628,8.662,8.628,8.6535,95000.0
2010-08-16 15:30:00,10.18,10.19,10.14,10.15,58400.0,8.6535,8.662,8.6195,8.628,58400.0
2010-08-16 15:35:00,10.16,10.18,10.15,10.17,105700.0,8.6365,8.6535,8.628,8.645,105700.0
2010-08-16 15:40:00,10.17,10.2,10.16,10.2,64800.0,8.645,8.6705,8.6365,8.6705,64800.0
2010-08-16 15:45:00,10.19,10.2,10.18,10.18,81800.0,8.662,8.6705,8.6535,8.6535,81800.0
2010-08-16 15:50:00,10.17,10.18,10.16,10.16,58300.0,8.645,8.6535,8.6365,8.6365,58300.0
2010-08-16 15:55:00,10.17,10.17,10.15,10.15,153900.0,8.645,8.645,8.628,8.628,153900.0
2010-08-17 09:30:00,10.31,10.33,10.28,10.28,48900.0,8.764,8.781,8.7385,8.7385,48900.0
2010-08-17 09:35:00,10.29,10.29,10.2,10.28,105200.0,8.747,8.747,8.6705,8.7385,105200.0
2010-08-17 09:40:00,10.28,10.28,10.19,10.22,80000.0,8.7385,8.7385,8.662,8.6875,80000.0
2010-08-17 09:45:00,10.22,10.27,10.19,10.27,56700.0,8.6875,8.73,8.662,8.73,56700.0
2010-08-17 09:50:00,10.27,10.34,10.27,10.33,39500.0,8.73,8.7895,8.73,8.781,39500.0
2010-08-17 09:55:00,10.33,10.34,10.26,10.3,139100.0,8.781,8.7895,8.7215,8.7555,139100.0
2010-08-17 10:00:00,10.31,10.31,10.27,10.3,31600.0,8.764,8.764,8.73,8.7555,31600.0
2010-08-17 10:05:00,10.3,10.3,10.27,10.27,18700.0,8.7555,8.7555,8.73,8.73,18700.0
2010-08-17 10:10:00,10.27,10.28,10.22,10.24,24500.0,8.73,8.7385,8.6875,8.7045,24500.0
2010-08-17 10:15:00,10.25,10.25,10.19,10.2,64400.0,8.713,8.713,8.662,8.6705,64400.0
2010-08-17 10:20:00,10.2,10.23,10.19,10.22,56400.0,8.6705,8.696,8.662,8.6875,56400.0
2010-08-17 10:25:00,10.22,10.22,10.19,10.2,24000.0,8.6875,8.6875,8.662,8.6705,24000.0
2010-08-17 10:30:00,10.21,10.22,10.2,10.21,35600.0,8.679,8.6875,8.6705,8.679,35600.0
2010-08-17 10:35:00,10.21,10.23,10.2,10.23,32100.0,8.679,8.696,8.6705,8.696,32100.0
2010-08-17 10:40:00,10.22,10.25,10.22,10.23,23900.0,8.6875,8.713,8.6875,8.696,23900.0
2010-08-17 10:45:00,10.23,10.26,10.23,10.25,41000.0,8.696,8.7215,8.696,8.713,41000.0
2010-08-17 10:50:00,10.26,10.27,10.25,10.27,19500.0,8.7215,8.73,8.713,8.73,19500.0
2010-08-17 10:55:00,10.28,10.31,10.28,10.31,21800.0,8.7385,8.764,8.7385,8.764,21800.0
2010-08-17 11:00:00,10.31,10.34,10.31,10.32,20800.0,8.764,8.7895,8.764,8.7725,20800.0
2010-08-17 11:05:00,10.33,10.44,10.33,10.43,148600.0,8.781,8.8745,8.781,8.866,148600.0
2010-08-17 11:10:00,10.43,10.46,10.43,10.45,93000.0,8.866,8.8915,8.866,8.883,93000.0
2010-08-17 11:15:00,10.45,10.46,10.44,10.44,21800.0,8.883,8.8915,8.8745,8.8745,21800.0
2010-08-17 11:20:00,10.43,10.44,10.41,10.41,20800.0,8.866,8.8745,8.849,8.849,20800.0
2010-08-17 11:25:00,10.41,10.44,10.41,10.43,38400.0,8.849,8.8745,8.849,8.866,38400.0
2010-08-17 11:30:00,10.42,10.44,10.42,10.43,229400.0,8.8575,8.8745,8.8575,8.866,229400.0
2010-08-17 11:35:00,10.43,10.44,10.43,10.44,125300.0,8.866,8.8745,8.866,8.8745,125300.0
2010-08-17 11:40:00,10.45,10.46,10.44,10.46,137600.0,8.883,8.8915,8.8745,8.8915,137600.0
2010-08-17 11:45:00,10.46,10.46,10.45,10.46,5500.0,8.8915,8.8915,8.883,8.8915,5500.0
2010-08-17 11:50:00,10.46,10.5,10.46,10.48,59400.0,8.8915,8.9255,8.8915,8.9085,59400.0
2010-08-17 11:55:00,10.49,10.5,10.49,10.49,14000.0,8.917,8.9255,8.917,8.917,14000.0
2010-08-17 12:00:00,10.49,10.5,10.46,10.47,64300.0,8.917,8.9255,8.8915,8.9,64300.0
2010-08-17 12:05:00,10.46,10.47,10.46,10.46,122200.0,8.8915,8.9,8.8915,8.8915,122200.0
2010-08-17 12:10:00,10.46,10.47,10.45,10.45,17500.0,8.8915,8.9,8.883,8.883,17500.0
2010-08-17 12:15:00,10.45,10.46,10.44,10.44,34300.0,8.883,8.8915,8.8745,8.8745,34300.0
2010-08-17 12:20:00,10.44,10.44,10.44,10.44,9800.0,8.8745,8.8745,8.8745,8.8745,9800.0
2010-08-17 12:25:00,10.44,10.45,10.42,10.42,8600.0,8.8745,8.883,8.8575,8.8575,8600.0
2010-08-17 12:30:00,10.42,10.44,10.42,10.43,18700.0,8.8575,8.8745,8.8575,8.866,18700.0
2010-08-17 12:35:00,10.44,10.47,10.43,10.46,97500.0,8.8745,8.9,8.866,8.8915,97500.0
2010-08-17 12:40:00,10.46,10.46,10.45,10.46,3200.0,8.8915,8.8915,8.883,8.8915,3200.0
2010-08-17 12:45:00,10.45,10.46,10.43,10.46,62300.0,8.883,8.8915,8.866,8.8915,62300.0
2010-08-17 12:50:00,10.46,10.47,10.45,10.47,51600.0,8.8915,8.9,8.883,8.9,51600.0
2010-08-17 12:55:00,10.48,10.48,10.47,10.47,12100.0,8.9085,8.9085,8.9,8.9,12100.0
2010-08-17 13:00:00,10.48,10.48,10.47,10.47,8000.0,8.9085,8.9085,8.9,8.9,8000.0
2010-08-17 13:05:00,10.47,10.48,10.47,10.48,18000.0,8.9,8.9085,8.9,8.9085,18000.0
2010-08-17 13:10:00,10.48,10.48,10.47,10.47,3400.0,8.9085,8.9085,8.9,8.9,3400.0
2010-08-17 13:15:00,10.48,10.54,10.47,10.53,64200.0,8.9085,8.9596,8.9,8.9511,64200.0
2010-08-17 13:20:00,10.54,10.55,10.53,10.55,20900.0,8.9596,8.9681,8.9511,8.9681,20900.0
2010-08-17 13:25:00,10.55,10.56,10.53,10.55,139800.0,8.9681,8.9766,8.9511,8.9681,139800.0
2010-08-17 13:30:00,10.55,10.58,10.55,10.58,54900.0,8.9681,8.9936,8.9681,8.9936,54900.0
2010-08-17 13:35:00,10.58,10.58,10.57,10.58,3500.0,8.9936,8.9936,8.9851,8.9936,3500.0
2010-08-17 13:40:00,10.57,10.58,10.57,10.57,10000.0,8.9851,8.9936,8.9851,8.9851,10000.0
2010-08-17 13:45:00,10.57,10.58,10.57,10.57,4600.0,8.9851,8.9936,8.9851,8.9851,4600.0
2010-08-17 13:50:00,10.57,10.57,10.51,10.51,201100.0,8.9851,8.9851,8.934,8.934,201100.0
2010-08-17 13:55:00,10.52,10.55,10.52,10.54,63000.0,8.9426,8.9681,8.9426,8.9596,63000.0
2010-08-17 14:00:00,10.53,10.54,10.53,10.53,1400.0,8.9511,8.9596,8.9511,8.9511,1400.0
2010-08-17 14:05:00,10.53,10.54,10.52,10.52,43200.0,8.9511,8.9596,8.9426,8.9426,43200.0
2010-08-17 14:10:00,10.52,10.54,10.52,10.54,29900.0,8.9426,8.9596,8.9426,8.9596,29900.0
2010-08-17 14:15:00,10.53,10.54,10.53,10.53,24300.0,8.9511,8.9596,8.9511,8.9511,24300.0
2010-08-17 14:20:00,10.53,10.54,10.52,10.53,32100.0,8.9511,8.9596,8.9426,8.9511,32100.0
2010-08-17 14:25:00,10.54,10.55,10.53,10.53,38500.0,8.9596,8.9681,8.9511,8.9511,38500.0
2010-08-17 14:30:00,10.53,10.55,10.53,10.55,21200.0,8.9511,8.9681,8.9511,8.9681,21200.0
2010-08-17 14:35:00,10.54,10.55,10.54,10.55,9500.0,8.9596,8.9681,8.9596,8.9681,9500.0
2010-08-17 14:40:00,10.55,10.55,10.51,10.52,56600.0,8.9681,8.9681,8.934,8.9426,56600.0
2010-08-17 14:45:00,10.52,10.52,10.51,10.52,11700.0,8.9426,8.9426,8.934,8.9426,11700.0
2010-08-17 14:50:00,10.51,10.52,10.51,10.52,13100.0,8.934,8.9426,8.934,8.9426,13100.0
2010-08-17 14:55:00,10.52,10.52,10.5,10.5,54900.0,8.9426,8.9426,8.9255,8.9255,54900.0
2010-08-17 15:00:00,10.51,10.51,10.5,10.51,13400.0,8.934,8.934,8.9255,8.934,13400.0
2010-08-17 15:05:00,10.51,10.51,10.5,10.51,27100.0,8.934,8.934,8.9255,8.934,27100.0
2010-08-17 15:10:00,10.51,10.52,10.51,10.52,49700.0,8.934,8.9426,8.934,8.9426,49700.0
2010-08-17 15:15:00,10.52,10.54,10.51,10.52,104400.0,8.9426,8.9596,8.934,8.9426,104400.0
2010-08-17 15:20:00,10.52,10.53,10.5,10.53,56900.0,8.9426,8.9511,8.9255,8.9511,56900.0
2010-08-17 15:25:00,10.53,10.54,10.52,10.52,44000.0,8.9511,8.9596,8.9426,8.9426,44000.0
2010-08-17 15:30:00,10.52,10.53,10.52,10.52,41100.0,8.9426,8.9511,8.9426,8.9426,41100.0
2010-08-17 15:35:00,10.52,10.52,10.49,10.51,47400.0,8.9426,8.9426,8.917,8.934,47400.0
2010-08-17 15:40:00,10.51,10.51,10.48,10.49,67000.0,8.934,8.934,8.9085,8.917,67000.0
2010-08-17 15:45:00,10.49,10.51,10.49,10.51,79200.0,8.917,8.934,8.917,8.934,79200.0
2010-08-17 15:50:00,10.51,10.51,10.5,10.5,43600.0,8.934,8.934,8.9255,8.9255,43600.0
2010-08-17 15:55:00,10.5,10.51,10.47,10.48,190000.0,8.9255,8.934,8.9,8.9085,190000.0
2010-08-18 09:30:00,10.41,10.48,10.33,10.37,80100.0,8.849,8.9085,8.781,8.815,80100.0
2010-08-18 09:35:00,10.37,10.46,10.37,10.46,44400.0,8.815,8.8915,8.815,8.8915,44400.0
2010-08-18 09:40:00,10.45,10.51,10.38,10.38,62300.0,8.883,8.934,8.8235,8.8235,62300.0
2010-08-18 09:45:00,10.37,10.39,10.36,10.39,32300.0,8.815,8.832,8.8065,8.832,32300.0
2010-08-18 09:50:00,10.38,10.39,10.34,10.38,29100.0,8.8235,8.832,8.7895,8.8235,29100.0
2010-08-18 09:55:00,10.38,10.42,10.38,10.42,18000.0,8.8235,8.8575,8.8235,8.8575,18000.0
2010-08-18 10:00:00,10.43,10.47,10.41,10.46,67300.0,8.866,8.9,8.849,8.8915,67300.0
2010-08-18 10:05:00,10.46,10.47,10.44,10.44,28000.0,8.8915,8.9,8.8745,8.8745,28000.0
2010-08-18 10:10:00,10.45,10.5,10.44,10.48,20500.0,8.883,8.9255,8.8745,8.9085,20500.0
2010-08-18 10:15:00,10.49,10.53,10.49,10.53,40700.0,8.917,8.9511,8.917,8.9511,40700.0
2010-08-18 10:20:00,10.52,10.53,10.45,10.46,39900.0,8.9426,8.9511,8.883,8.8915,39900.0
2010-08-18 10:25:00,10.46,10.46,10.43,10.44,31000.0,8.8915,8.8915,8.866,8.8745,31000.0
2010-08-18 10:30:00,10.44,10.47,10.44,10.46,32600.0,8.8745,8.9,8.8745,8.8915,32600.0
2010-08-18 10:35:00,10.45,10.53,10.45,10.51,73300.0,8.883,8.9511,8.883,8.934,73300.0
2010-08-18 10:40:00,10.5,10.51,10.49,10.49,22000.0,8.9255,8.934,8.917,8.917,22000.0
2010-08-18 10:45:00,10.5,10.5,10.48,10.5,89300.0,8.9255,8.9255,8.9085,8.9255,89300.0
2010-08-18 10:50:00,10.49,10.51,10.47,10.51,45600.0,8.917,8.934,8.9,8.934,45600.0
2010-08-18 10:55:00,10.5,10.57,10.49,10.57,65700.0,8.9255,8.9851,8.917,8.9851,65700.0
2010-08-18 11:00:00,10.56,10.58,10.55,10.58,47900.0,8.9766,8.9936,8.9681,8.9936,47900.0
2010-08-18 11:05:00,10.57,10.61,10.57,10.59,66000.0,8.9851,9.0191,8.9851,9.0021,66000.0
2010-08-18 11:10:00,10.59,10.6,10.59,10.6,23600.0,9.0021,9.0106,9.0021,9.0106,23600.0
2010-08-18 11:15:00,10.6,10.61,10.58,10.6,296900.0,9.0106,9.0191,8.9936,9.0106,296900.0
2010-08-18 11:20:00,10.61,10.62,10.6,10.62,29300.0,9.0191,9.0276,9.0106,9.0276,29300.0
2010-08-18 11:25:00,10.62,10.66,10.6,10.62,181700.0,9.0276,9.0616,9.0106,9.0276,181700.0
2010-08-18 11:30:00,10.62,10.66,10.61,10.66,44200.0,9.0276,9.0616,9.0191,9.0616,44200.0
2010-08-18 11:35:00,10.66,10.66,10.64,10.65,24600.0,9.0616,9.0616,9.0446,9.0531,24600.0
2010-08-18 11:40:00,10.65,10.67,10.65,10.66,14200.0,9.0531,9.0701,9.0531,9.0616,14200.0
2010-08-18 11:45:00,10.66,10.7,10.66,10.7,64500.0,9.0616,9.0956,9.0616,9.0956,64500.0
2010-08-18 11:50:00,10.71,10.73,10.7,10.72,120400.0,9.1041,9.1211,9.0956,9.1126,120400.0
2010-08-18 11:55:00,10.72,10.74,10.71,10.71,47300.0,9.1126,9.1296,9.1041,9.1041,47300.0
2010-08-18 12:00:00,10.72,10.72,10.7,10.71,23100.0,9.1126,9.1126,9.0956,9.1041,23100.0
2010-08-18 12:05:00,10.71,10.71,10.7,10.71,8300.0,9.1041,9.1041,9.0956,9.1041,8300.0
2010-08-18 12:10:00,10.71,10.71,10.7,10.7,5300.0,9.1041,9.1041,9.0956,9.0956,5300.0
2010-08-18 12:15:00,10.7,10.71,10.68,10.71,41700.0,9.0956,9.1041,9.0786,9.1041,41700.0
2010-08-18 12:20:00,10.7,10.71,10.7,10.7,15700.0,9.0956,9.1041,9.0956,9.0956,15700.0
2010-08-18 12:25:00,10.7,10.71,10.7,10.7,11000.0,9.0956,9.1041,9.0956,9.0956,11000.0
2010-08-18 12:30:00,10.71,10.71,10.67,10.67,83600.0,9.1041,9.1041,9.0701,9.0701,83600.0
2010-08-18 12:35:00,10.67,10.68,10.67,10.68,17500.0,9.0701,9.0786,9.0701,9.0786,17500.0
2010-08-18 12:40:00,10.67,10.7,10.67,10.69,45400.0,9.0701,9.0956,9.0701,9.0871,45400.0
2010-08-18 12:45:00,10.68,10.7,10.68,10.7,21300.0,9.0786,9.0956,9.0786,9.0956,21300.0
2010-08-18 12:50:00,10.71,10.71,10.7,10.71,4000.0,9.1041,9.1041,9.0956,9.1041,4000.0
2010-08-18 12:55:00,10.7,10.72,10.7,10.71,21100.0,9.0956,9.1126,9.0956,9.1041,21100.0
2010-08-18 13:00:00,10.72,10.72,10.7,10.7,19100.0,9.1126,9.1126,9.0956,9.0956,19100.0
2010-08-18 13:05:00,10.7,10.76,10.7,10.76,134100.0,9.0956,9.1466,9.0956,9.1466,134100.0
2010-08-18 13:10:00,10.76,10.77,10.75,10.76,107600.0,9.1466,9.1551,9.1381,9.1466,107600.0
2010-08-18 13:15:00,10.76,10.76,10.74,10.75,29400.0,9.1466,9.1466,9.1296,9.1381,29400.0
2010-08-18 13:20:00,10.74,10.74,10.71,10.71,23500.0,9.1296,9.1296,9.1041,9.1041,23500.0
2010-08-18 13:25:00,10.71,10.72,10.71,10.72,2500.0,9.1041,9.1126,9.1041,9.1126,2500.0
2010-08-18 13:30:00,10.72,10.76,10.72,10.76,53100.0,9.1126,9.1466,9.1126,9.1466,53100.0
2010-08-18 13:35:00,10.75,10.76,10.73,10.73,17000.0,9.1381,9.1466,9.1211,9.1211,17000.0
2010-08-18 13:40:00,10.73,10.75,10.72,10.75,15100.0,9.1211,9.1381,9.1126,9.1381,15100.0
2010-08-18 13:45:00,10.75,10.76,10.74,10.76,10300.0,9.1381,9.1466,9.1296,9.1466,10300.0
2010-08-18 13:50:00,10.76,10.76,10.75,10.76,3900.0,9.1466,9.1466,9.1381,9.1466,3900.0
2010-08-18 13:55:00,10.75,10.76,10.75,10.76,8100.0,9.1381,9.1466,9.1381,9.1466,8100.0
2010-08-18 14:00:00,10.76,10.77,10.73,10.74,51800.0,9.1466,9.1551,9.1211,9.1296,51800.0
2010-08-18 14:05:00,10.75,10.77,10.75,10.77,76100.0,9.1381,9.1551,9.1381,9.1551,76100.0
2010-08-18 14:10:00,10.76,10.78,10.75,10.77,180700.0,9.1466,9.1636,9.1381,9.1551,180700.0
2010-08-18 14:15:00,10.76,10.78,10.74,10.75,72700.0,9.1466,9.1636,9.1296,9.1381,72700.0
2010-08-18 14:20:00,10.75,10.77,10.74,10.76,68800.0,9.1381,9.1551,9.1296,9.1466,68800.0
2010-08-18 14:25:00,10.77,10.77,10.75,10.75,20000.0,9.1551,9.1551,9.1381,9.1381,20000.0
2010-08-18 14:30:00,10.75,10.76,10.72,10.73,49900.0,9.1381,9.1466,9.1126,9.1211,49900.0
2010-08-18 14:35:00,10.73,10.74,10.73,10.74,10700.0,9.1211,9.1296,9.1211,9.1296,10700.0
2010-08-18 14:40:00,10.74,10.76,10.73,10.75,26700.0,9.1296,9.1466,9.1211,9.1381,26700.0
2010-08-18 14:45:00,10.75,10.77,10.74,10.76,27400.0,9.1381,9.1551,9.1296,9.1466,27400.0
2010-08-18 14:50:00,10.76,10.77,10.73,10.74,33700.0,9.1466,9.1551,9.1211,9.1296,33700.0
2010-08-18 14:55:00,10.74,10.75,10.73,10.73,103000.0,9.1296,9.1381,9.1211,9.1211,103000.0
2010-08-18 15:00:00,10.74,10.75,10.73,10.75,27100.0,9.1296,9.1381,9.1211,9.1381,27100.0
2010-08-18 15:05:00,10.74,10.75,10.72,10.73,35500.0,9.1296,9.1381,9.1126,9.1211,35500.0
2010-08-18 15:10:00,10.73,10.73,10.68,10.7,73600.0,9.1211,9.1211,9.0786,9.0956,73600.0
2010-08-18 15:15:00,10.69,10.7,10.67,10.68,130400.0,9.0871,9.0956,9.0701,9.0786,130400.0
2010-08-18 15:20:00,10.68,10.69,10.66,10.66,86100.0,9.0786,9.0871,9.0616,9.0616,86100.0
2010-08-18 15:25:00,10.66,10.68,10.65,10.68,57000.0,9.0616,9.0786,9.0531,9.0786,57000.0
2010-08-18 15:30:00,10.67,10.68,10.66,10.68,100400.0,9.0701,9.0786,9.0616,9.0786,100400.0
2010-08-18 15:35:00,10.68,10.69,10.66,10.67,64200.0,9.0786,9.0871,9.0616,9.0701,64200.0
2010-08-18 15:40:00,10.66,10.68,10.64,10.68,87300.0,9.0616,9.0786,9.0446,9.0786,87300.0
2010-08-18 15:45:00,10.68,10.68,10.67,10.67,27600.0,9.0786,9.0786,9.0701,9.0701,27600.0
2010-08-18 15:50:00,10.67,10.68,10.62,10.64,229600.0,9.0701,9.0786,9.0276,9.0446,229600.0
2010-08-18 15:55:00,10.64,10.65,10.62,10.63,248500.0,9.0446,9.0531,9.0276,9.0361,248500.0
2010-08-19 09:30:00,10.56,10.56,10.43,10.46,54000.0,8.9766,8.9766,8.866,8.8915,54000.0
2010-08-19 09:35:00,10.46,10.56,10.46,10.53,56400.0,8.8915,8.9766,8.8915,8.9511,56400.0
2010-08-19 09:40:00,10.53,10.58,10.51,10.57,62900.0,8.9511,8.9936,8.934,8.9851,62900.0
2010-08-19 09:45:00,10.56,10.57,10.53,10.54,55600.0,8.9766,8.9851,8.9511,8.9596,55600.0
2010-08-19 09:50:00,10.54,10.54,10.49,10.52,45700.0,8.9596,8.9596,8.917,8.9426,45700.0
2010-08-19 09:55:00,10.52,10.56,10.51,10.56,57800.0,8.9426,8.9766,8.934,8.9766,57800.0
2010-08-19 10:00:00,10.56,10.56,10.43,10.45,99300.0,8.9766,8.9766,8.866,8.883,99300.0
2010-08-19 10:05:00,10.45,10.46,10.43,10.43,100900.0,8.883,8.8915,8.866,8.866,100900.0
2010-08-19 10:10:00,10.43,10.46,10.43,10.46,51500.0,8.866,8.8915,8.866,8.8915,51500.0
2010-08-19 10:15:00,10.46,10.54,10.46,10.54,73100.0,8.8915,8.9596,8.8915,8.9596,73100.0
2010-08-19 10:20:00,10.53,10.53,10.48,10.49,36600.0,8.9511,8.9511,8.9085,8.917,36600.0
2010-08-19 10:25:00,10.49,10.5,10.46,10.49,95900.0,8.917,8.9255,8.8915,8.917,95900.0
2010-08-19 10:30:00,10.49,10.51,10.46,10.51,63800.0,8.917,8.934,8.8915,8.934,63800.0
2010-08-19 10:35:00,10.5,10.5,10.46,10.46,93300.0,8.9255,8.9255,8.8915,8.8915,93300.0
2010-08-19 10:40:00,10.46,10.49,10.43,10.47,206000.0,8.8915,8.917,8.866,8.9,206000.0
2010-08-19 10:45:00,10.47,10.51,10.47,10.51,35700.0,8.9,8.934,8.9,8.934,35700.0
2010-08-19 10:50:00,10.51,10.52,10.47,10.47,56500.0,8.934,8.9426,8.9,8.9,56500.0
2010-08-19 10:55:00,10.48,10.51,10.48,10.48,42700.0,8.9085,8.934,8.9085,8.9085,42700.0
2010-08-19 11:00:00,10.48,10.51,10.48,10.48,65500.0,8.9085,8.934,8.9085,8.9085,65500.0
2010-08-19 11:05:00,10.48,10.5,10.46,10.47,36300.0,8.9085,8.9255,8.8915,8.9,36300.0
2010-08-19 11:10:00,10.48,10.52,10.48,10.49,48000.0,8.9085,8.9426,8.9085,8.917,48000.0
2010-08-19 11:15:00,10.49,10.51,10.48,10.51,30800.0,8.917,8.934,8.9085,8.934,30800.0
2010-08-19 11:20:00,10.5,10.51,10.48,10.48,51200.0,8.9255,8.934,8.9085,8.9085,51200.0
2010-08-19 11:25:00,10.48,10.5,10.48,10.49,17500.0,8.9085,8.9255,8.9085,8.917,17500.0
2010-08-19 11:30:00,10.49,10.49,10.45,10.45,57300.0,8.917,8.917,8.883,8.883,57300.0
2010-08-19 11:35:00,10.46,10.46,10.4,10.42,233300.0,8.8915,8.8915,8.8405,8.8575,233300.0
2010-08-19 11:40:00,10.42,10.43,10.39,10.39,21100.0,8.8575,8.866,8.832,8.832,21100.0
2010-08-19 11:45:00,10.39,10.4,10.37,10.39,34400.0,8.832,8.8405,8.815,8.832,34400.0
2010-08-19 11:50:00,10.38,10.39,10.36,10.37,107900.0,8.8235,8.832,8.8065,8.815,107900.0
2010-08-19 11:55:00,10.37,10.39,10.36,10.37,60400.0,8.815,8.832,8.8065,8.815,60400.0
2010-08-19 12:00:00,10.37,10.38,10.36,10.36,31100.0,8.815,8.8235,8.8065,8.8065,31100.0
2010-08-19 12:05:00,10.37,10.38,10.34,10.37,67400.0,8.815,8.8235,8.7895,8.815,67400.0
2010-08-19 12:10:00,10.37,10.37,10.34,10.34,67000.0,8.815,8.815,8.7895,8.7895,67000.0
2010-08-19 12:15:00,10.35,10.39,10.34,10.39,48900.0,8.798,8.832,8.7895,8.832,48900.0
2010-08-19 12:20:00,10.39,10.39,10.36,10.36,44700.0,8.832,8.832,8.8065,8.8065,44700.0
2010-08-19 12:25:00,10.37,10.38,10.35,10.36,70500.0,8.815,8.8235,8.798,8.8065,70500.0
2010-08-19 12:30:00,10.36,10.39,10.36,10.39,12900.0,8.8065,8.832,8.8065,8.832,12900.0
2010-08-19 12:35:00,10.39,10.41,10.39,10.4,12100.0,8.832,8.849,8.832,8.8405,12100.0
2010-08-19 12:40:00,10.4,10.41,10.39,10.41,27800.0,8.8405,8.849,8.832,8.849,27800.0
2010-08-19 12:45:00,10.4,10.42,10.39,10.42,36800.0,8.8405,8.8575,8.832,8.8575,36800.0
2010-08-19 12:50:00,10.41,10.41,10.39,10.4,26200.0,8.849,8.849,8.832,8.8405,26200.0
2010-08-19 12:55:00,10.41,10.43,10.4,10.42,28400.0,8.849,8.866,8.8405,8.8575,28400.0
2010-08-19 13:00:00,10.43,10.45,10.43,10.45,31600.0,8.866,8.883,8.866,8.883,31600.0
2010-08-19 13:05:00,10.45,10.45,10.43,10.43,19900.0,8.883,8.883,8.866,8.866,19900.0
2010-08-19 13:10:00,10.44,10.44,10.42,10.42,16100.0,8.8745,8.8745,8.8575,8.8575,16100.0
2010-08-19 13:15:00,10.42,10.45,10.42,10.45,52000.0,8.8575,8.883,8.8575,8.883,52000.0
2010-08-19 13:20:00,10.45,10.45,10.44,10.45,18700.0,8.883,8.883,8.8745,8.883,18700.0
2010-08-19 13:25:00,10.45,10.45,10.44,10.45,7100.0,8.883,8.883,8.8745,8.883,7100.0
2010-08-19 13:30:00,10.44,10.44,10.41,10.42,39000.0,8.8745,8.8745,8.849,8.8575,39000.0
2010-08-19 13:35:00,10.42,10.43,10.41,10.42,16700.0,8.8575,8.866,8.849,8.8575,16700.0
2010-08-19 13:40:00,10.43,10.43,10.41,10.43,39300.0,8.866,8.866,8.849,8.866,39300.0
2010-08-19 13:45:00,10.42,10.43,10.41,10.42,35800.0,8.8575,8.866,8.849,8.8575,35800.0
2010-08-19 13:50:00,10.42,10.42,10.4,10.41,12000.0,8.8575,8.8575,8.8405,8.849,12000.0
2010-08-19 13:55:00,10.41,10.41,10.4,10.4,28000.0,8.849,8.849,8.8405,8.8405,28000.0
2010-08-19 14:00:00,10.4,10.4,10.39,10.4,47500.0,8.8405,8.8405,8.832,8.8405,47500.0
2010-08-19 14:05:00,10.4,10.41,10.39,10.41,18200.0,8.8405,8.849,8.832,8.849,18200.0
2010-08-19 14:10:00,10.41,10.44,10.41,10.44,27400.0,8.849,8.8745,8.849,8.8745,27400.0
2010-08-19 14:15:00,10.44,10.45,10.43,10.44,22400.0,8.8745,8.883,8.866,8.8745,22400.0
2010-08-19 14:20:00,10.44,10.45,10.43,10.44,22000.0,8.8745,8.883,8.866,8.8745,22000.0
2010-08-19 14:25:00,10.45,10.45,10.44,10.44,10300.0,8.883,8.883,8.8745,8.8745,10300.0
2010-08-19 14:30:00,10.45,10.48,10.45,10.48,32700.0,8.883,8.9085,8.883,8.9085,32700.0
2010-08-19 14:35:00,10.48,10.48,10.44,10.44,40400.0,8.9085,8.9085,8.8745,8.8745,40400.0
2010-08-19 14:40:00,10.44,10.46,10.43,10.46,79300.0,8.8745,8.8915,8.866,8.8915,79300.0
2010-08-19 14:45:00,10.46,10.47,10.45,10.45,26100.0,8.8915,8.9,8.883,8.883,26100.0
2010-08-19 14:50:00,10.45,10.46,10.44,10.44,31100.0,8.883,8.8915,8.8745,8.8745,31100.0
2010-08-19 14:55:00,10.45,10.46,10.44,10.45,33500.0,8.883,8.8915,8.8745,8.883,33500.0
2010-08-19 15:00:00,10.45,10.45,10.42,10.43,37700.0,8.883,8.883,8.8575,8.866,37700.0
2010-08-19 15:05:00,10.43,10.45,10.42,10.44,39300.0,8.866,8.883,8.8575,8.8745,39300.0
2010-08-19 15:10:00,10.44,10.46,10.44,10.46,46800.0,8.8745,8.8915,8.8745,8.8915,46800.0
2010-08-19 15:15:00,10.47,10.51,10.47,10.5,139100.0,8.9,8.934,8.9,8.9255,139100.0
2010-08-19 15:20:00,10.49,10.51,10.48,10.51,41500.0,8.917,8.934,8.9085,8.934,41500.0
2010-08-19 15:25:00,10.51,10.52,10.47,10.47,104200.0,8.934,8.9426,8.9,8.9,104200.0
2010-08-19 15:30:00,10.47,10.5,10.47,10.49,78100.0,8.9,8.9255,8.9,8.917,78100.0
2010-08-19 15:35:00,10.49,10.49,10.44,10.45,52300.0,8.917,8.917,8.8745,8.883,52300.0
2010-08-19 15:40:00,10.45,10.46,10.43,10.44,63400.0,8.883,8.8915,8.866,8.8745,63400.0
2010-08-19 15:45:00,10.44,10.44,10.42,10.43,127500.0,8.8745,8.8745,8.8575,8.866,127500.0
2010-08-19 15:50:00,10.43,10.44,10.42,10.44,117700.0,8.866,8.8745,8.8575,8.8745,117700.0
2010-08-19 15:55:00,10.44,10.44,10.42,10.43,193500.0,8.8745,8.8745,8.8575,8.866,193500.0
2010-08-20 09:30:00,10.32,10.36,10.27,10.29,270600.0,8.7725,8.8065,8.73,8.747,270600.0
2010-08-20 09:35:00,10.3,10.31,10.22,10.25,111000.0,8.7555,8.764,8.6875,8.713,111000.0
2010-08-20 09:40:00,10.25,10.29,10.25,10.26,111800.0,8.713,8.747,8.713,8.7215,111800.0
2010-08-20 09:45:00,10.26,10.27,10.19,10.21,132200.0,8.7215,8.73,8.662,8.679,132200.0
2010-08-20 09:50:00,10.22,10.24,10.2,10.24,58500.0,8.6875,8.7045,8.6705,8.7045,58500.0
2010-08-20 09:55:00,10.24,10.25,10.23,10.25,31500.0,8.7045,8.713,8.696,8.713,31500.0
2010-08-20 10:00:00,10.25,10.26,10.24,10.26,34700.0,8.713,8.7215,8.7045,8.7215,34700.0
2010-08-20 10:05:00,10.26,10.26,10.24,10.26,33500.0,8.7215,8.7215,8.7045,8.7215,33500.0
2010-08-20 10:10:00,10.26,10.28,10.24,10.27,66200.0,8.7215,8.7385,8.7045,8.73,66200.0
2010-08-20 10:15:00,10.27,10.3,10.27,10.3,47300.0,8.73,8.7555,8.73,8.7555,47300.0
2010-08-20 10:20:00,10.3,10.31,10.28,10.31,37600.0,8.7555,8.764,8.7385,8.764,37600.0
2010-08-20 10:25:00,10.31,10.31,10.3,10.3,20500.0,8.764,8.764,8.7555,8.7555,20500.0
2010-08-20 10:30:00,10.31,10.35,10.31,10.35,41800.0,8.764,8.798,8.764,8.798,41800.0
2010-08-20 10:35:00,10.36,10.38,10.28,10.28,206600.0,8.8065,8.8235,8.7385,8.7385,206600.0
2010-08-20 10:40:00,10.28,10.32,10.27,10.31,47600.0,8.7385,8.7725,8.73,8.764,47600.0
2010-08-20 10:45:00,10.3,10.33,10.3,10.33,26800.0,8.7555,8.781,8.7555,8.781,26800.0
2010-08-20 10:50:00,10.33,10.33,10.31,10.31,20600.0,8.781,8.781,8.764,8.764,20600.0
2010-08-20 10:55:00,10.31,10.33,10.3,10.31,62600.0,8.764,8.781,8.7555,8.764,62600.0
2010-08-20 11:00:00,10.32,10.32,10.31,10.31,18500.0,8.7725,8.7725,8.764,8.764,18500.0
2010-08-20 11:05:00,10.31,10.31,10.26,10.29,55900.0,8.764,8.764,8.7215,8.747,55900.0
2010-08-20 11:10:00,10.28,10.29,10.26,10.26,29400.0,8.7385,8.747,8.7215,8.7215,29400.0
2010-08-20 11:15:00,10.26,10.27,10.24,10.24,32000.0,8.7215,8.73,8.7045,8.7045,32000.0
2010-08-20 11:20:00,10.25,10.25,10.24,10.25,34500.0,8.713,8.713,8.7045,8.713,34500.0
2010-08-20 11:25:00,10.24,10.26,10.24,10.26,55800.0,8.7045,8.7215,8.7045,8.7215,55800.0
2010-08-20 11:30:00,10.26,10.27,10.26,10.26,28000.0,8.7215,8.73,8.7215,8.7215,28000.0
2010-08-20 11:35:00,10.26,10.27,10.23,10.23,53900.0,8.7215,8.73,8.696,8.696,53900.0
2010-08-20 11:40:00,10.23,10.24,10.22,10.23,26500.0,8.696,8.7045,8.6875,8.696,26500.0
2010-08-20 11:45:00,10.22,10.23,10.21,10.21,28400.0,8.6875,8.696,8.679,8.679,28400.0
2010-08-20 11:50:00,10.21,10.23,10.21,10.22,39800.0,8.679,8.696,8.679,8.6875,39800.0
2010-08-20 11:55:00,10.21,10.22,10.2,10.21,45000.0,8.679,8.6875,8.6705,8.679,45000.0
2010-08-20 12:00:00,10.21,10.23,10.2,10.21,71900.0,8.679,8.696,8.6705,8.679,71900.0
2010-08-20 12:05:00,10.21,10.23,10.21,10.23,11300.0,8.679,8.696,8.679,8.696,11300.0
2010-08-20 12:10:00,10.23,10.24,10.22,10.23,8900.0,8.696,8.7045,8.6875,8.696,8900.0
2010-08-20 12:15:00,10.23,10.27,10.22,10.26,103100.0,8.696,8.73,8.6875,8.7215,103100.0
2010-08-20 12:20:00,10.27,10.3,10.26,10.3,17900.0,8.73,8.7555,8.7215,8.7555,17900.0
2010-08-20 12:25:00,10.29,10.3,10.28,10.29,10700.0,8.747,8.7555,8.7385,8.747,10700.0
2010-08-20 12:30:00,10.29,10.3,10.28,10.28,20500.0,8.747,8.7555,8.7385,8.7385,20500.0
2010-08-20 12:35:00,10.28,10.29,10.27,10.29,8600.0,8.7385,8.747,8.73,8.747,8600.0
2010-08-20 12:40:00,10.28,10.29,10.28,10.29,15000.0,8.7385,8.747,8.7385,8.747,15000.0
2010-08-20 12:45:00,10.29,10.3,10.28,10.3,4700.0,8.747,8.7555,8.7385,8.7555,4700.0
2010-08-20 12:50:00,10.29,10.33,10.29,10.33,39400.0,8.747,8.781,8.747,8.781,39400.0
2010-08-20 12:55:00,10.33,10.34,10.33,10.33,9900.0,8.781,8.7895,8.781,8.781,9900.0
2010-08-20 13:00:00,10.33,10.36,10.33,10.35,26200.0,8.781,8.8065,8.781,8.798,26200.0
2010-08-20 13:05:00,10.35,10.35,10.32,10.33,25700.0,8.798,8.798,8.7725,8.781,25700.0
2010-08-20 13:10:00,10.34,10.34,10.31,10.31,22600.0,8.7895,8.7895,8.764,8.764,22600.0
2010-08-20 13:15:00,10.31,10.32,10.31,10.31,1300.0,8.764,8.7725,8.764,8.764,1300.0
2010-08-20 13:20:00,10.32,10.32,10.31,10.31,6700.0,8.7725,8.7725,8.764,8.764,6700.0
2010-08-20 13:25:00,10.32,10.35,10.32,10.34,46800.0,8.7725,8.798,8.7725,8.7895,46800.0
2010-08-20 13:30:00,10.34,10.35,10.33,10.33,32900.0,8.7895,8.798,8.781,8.781,32900.0
2010-08-20 13:35:00,10.34,10.34,10.31,10.31,14600.0,8.7895,8.7895,8.764,8.764,14600.0
2010-08-20 13:40:00,10.31,10.32,10.31,10.31,7800.0,8.764,8.7725,8.764,8.764,7800.0
2010-08-20 13:45:00,10.31,10.32,10.31,10.32,17000.0,8.764,8.7725,8.764,8.7725,17000.0
2010-08-20 13:50:00,10.32,10.34,10.32,10.33,28500.0,8.7725,8.7895,8.7725,8.781,28500.0
2010-08-20 13:55:00,10.34,10.35,10.3,10.3,42100.0,8.7895,8.798,8.7555,8.7555,42100.0
2010-08-20 14:00:00,10.3,10.31,10.3,10.31,3300.0,8.7555,8.764,8.7555,8.764,3300.0
2010-08-20 14:05:00,10.3,10.3,10.27,10.27,55700.0,8.7555,8.7555,8.73,8.73,55700.0
2010-08-20 14:10:00,10.27,10.31,10.27,10.31,74700.0,8.73,8.764,8.73,8.764,74700.0
2010-08-20 14:15:00,10.31,10.32,10.3,10.3,24000.0,8.764,8.7725,8.7555,8.7555,24000.0
2010-08-20 14:20:00,10.31,10.32,10.3,10.31,36500.0,8.764,8.7725,8.7555,8.764,36500.0
2010-08-20 14:25:00,10.31,10.31,10.27,10.27,49300.0,8.764,8.764,8.73,8.73,49300.0
2010-08-20 14:30:00,10.27,10.32,10.27,10.32,20300.0,8.73,8.7725,8.73,8.7725,20300.0
2010-08-20 14:35:00,10.32,10.33,10.31,10.33,11000.0,8.7725,8.781,8.764,8.781,11000.0
2010-08-20 14:40:00,10.33,10.36,10.33,10.36,25800.0,8.781,8.8065,8.781,8.8065,25800.0
2010-08-20 14:45:00,10.36,10.38,10.31,10.33,190400.0,8.8065,8.8235,8.764,8.781,190400.0
2010-08-20 14:50:00,10.34,10.39,10.33,10.37,132900.0,8.7895,8.832,8.781,8.815,132900.0
2010-08-20 14:55:00,10.37,10.37,10.32,10.33,27000.0,8.815,8.815,8.7725,8.781,27000.0
2010-08-20 15:00:00,10.32,10.33,10.31,10.32,31900.0,8.7725,8.781,8.764,8.7725,31900.0
2010-08-20 15:05:00,10.32,10.34,10.31,10.34,41200.0,8.7725,8.7895,8.764,8.7895,41200.0
2010-08-20 15:10:00,10.33,10.34,10.33,10.34,11100.0,8.781,8.7895,8.781,8.7895,11100.0
2010-08-20 15:15:00,10.34,10.34,10.33,10.33,12200.0,8.7895,8.7895,8.781,8.781,12200.0
2010-08-20 15:20:00,10.33,10.34,10.31,10.31,55400.0,8.781,8.7895,8.764,8.764,55400.0
2010-08-20 15:25:00,10.32,10.34,10.31,10.34,58400.0,8.7725,8.7895,8.764,8.7895,58400.0
2010-08-20 15:30:00,10.34,10.36,10.33,10.34,115500.0,8.7895,8.8065,8.781,8.7895,115500.0
2010-08-20 15:35:00,10.35,10.35,10.31,10.32,79900.0,8.798,8.798,8.764,8.7725,79900.0
2010-08-20 15:40:00,10.31,10.35,10.31,10.33,48500.0,8.764,8.798,8.764,8.781,48500.0
2010-08-20 15:45:00,10.32,10.33,10.31,10.32,54100.0,8.7725,8.781,8.764,8.7725,54100.0
2010-08-20 15:50:00,10.31,10.32,10.29,10.31,150600.0,8.764,8.7725,8.747,8.764,150600.0
2010-08-20 15:55:00,10.3,10.31,10.27,10.27,477400.0,8.7555,8.764,8.73,8.73,477400.0
2010-08-23 09:30:00,10.31,10.36,10.26,10.27,58400.0,8.764,8.8065,8.7215,8.73,58400.0
2010-08-23 09:35:00,10.28,10.32,10.22,10.32,47700.0,8.7385,8.7725,8.6875,8.7725,47700.0
2010-08-23 09:40:00,10.33,10.35,10.29,10.34,56600.0,8.781,8.798,8.747,8.7895,56600.0
2010-08-23 09:45:00,10.34,10.37,10.33,10.35,37900.0,8.7895,8.815,8.781,8.798,37900.0
2010-08-23 09:50:00,10.36,10.37,10.35,10.35,36600.0,8.8065,8.815,8.798,8.798,36600.0
2010-08-23 09:55:00,10.36,10.37,10.31,10.31,44500.0,8.8065,8.815,8.764,8.764,44500.0
2010-08-23 10:00:00,10.32,10.32,10.29,10.29,21800.0,8.7725,8.7725,8.747,8.747,21800.0
2010-08-23 10:05:00,10.3,10.3,10.24,10.24,34400.0,8.7555,8.7555,8.7045,8.7045,34400.0
2010-08-23 10:10:00,10.24,10.24,10.22,10.23,51700.0,8.7045,8.7045,8.6875,8.696,51700.0
2010-08-23 10:15:00,10.24,10.25,10.23,10.25,46200.0,8.7045,8.713,8.696,8.713,46200.0
2010-08-23 10:20:00,10.24,10.25,10.18,10.18,78100.0,8.7045,8.713,8.6535,8.6535,78100.0
2010-08-23 10:25:00,10.19,10.21,10.18,10.21,38100.0,8.662,8.679,8.6535,8.679,38100.0
2010-08-23 10:30:00,10.21,10.22,10.18,10.21,103700.0,8.679,8.6875,8.6535,8.679,103700.0
2010-08-23 10:35:00,10.21,10.22,10.18,10.18,26300.0,8.679,8.6875,8.6535,8.6535,26300.0
2010-08-23 10:40:00,10.18,10.19,10.15,10.16,74300.0,8.6535,8.662,8.628,8.6365,74300.0
2010-08-23 10:45:00,10.16,10.16,10.15,10.16,56300.0,8.6365,8.6365,8.628,8.6365,56300.0
2010-08-23 10:50:00,10.16,10.16,10.14,10.15,64100.0,8.6365,8.6365,8.6195,8.628,64100.0
2010-08-23 10:55:00,10.15,10.15,10.12,10.15,67600.0,8.628,8.628,8.6025,8.628,67600.0
2010-08-23 11:00:00,10.15,10.15,10.1,10.1,54200.0,8.628,8.628,8.5855,8.5855,54200.0
2010-08-23 11:05:00,10.1,10.14,10.09,10.13,52200.0,8.5855,8.6195,8.577,8.611,52200.0
2010-08-23 11:10:00,10.13,10.15,10.1,10.15,63700.0,8.611,8.628,8.5855,8.628,63700.0
2010-08-23 11:15:00,10.15,10.15,10.1,10.1,46200.0,8.628,8.628,8.5855,8.5855,46200.0
2010-08-23 11:20:00,10.11,10.13,10.08,10.1,238200.0,8.594,8.611,8.5685,8.5855,238200.0
2010-08-23 11:25:00,10.1,10.11,10.09,10.1,38700.0,8.5855,8.594,8.577,8.5855,38700.0
2010-08-23 11:30:00,10.1,10.13,10.09,10.13,46900.0,8.5855,8.611,8.577,8.611,46900.0
2010-08-23 11:35:00,10.13,10.17,10.13,10.16,65100.0,8.611,8.645,8.611,8.6365,65100.0
2010-08-23 11:40:00,10.16,10.17,10.13,10.15,49600.0,8.6365,8.645,8.611,8.628,49600.0
2010-08-23 11:45:00,10.15,10.16,10.15,10.15,3400.0,8.628,8.6365,8.628,8.628,3400.0
2010-08-23 11:50:00,10.15,10.15,10.12,10.12,18600.0,8.628,8.628,8.6025,8.6025,18600.0
2010-08-23 11:55:00,10.13,10.14,10.11,10.12,28800.0,8.611,8.6195,8.594,8.6025,28800.0
2010-08-23 12:00:00,10.13,10.14,10.12,10.14,30000.0,8.611,8.6195,8.6025,8.6195,30000.0
2010-08-23 12:05:00,10.14,10.15,10.13,10.15,29500.0,8.6195,8.628,8.611,8.628,29500.0
2010-08-23 12:10:00,10.15,10.17,10.14,10.16,30400.0,8.628,8.645,8.6195,8.6365,30400.0
2010-08-23 12:15:00,10.16,10.16,10.14,10.14,15100.0,8.6365,8.6365,8.6195,8.6195,15100.0
2010-08-23 12:20:00,10.15,10.17,10.14,10.16,28300.0,8.628,8.645,8.6195,8.6365,28300.0
2010-08-23 12:25:00,10.16,10.17,10.14,10.15,25600.0,8.6365,8.645,8.6195,8.628,25600.0
2010-08-23 12:30:00,10.15,10.15,10.14,10.14,78900.0,8.628,8.628,8.6195,8.6195,78900.0
2010-08-23 12:35:00,10.14,10.15,10.11,10.11,36100.0,8.6195,8.628,8.594,8.594,36100.0
2010-08-23 12:40:00,10.11,10.12,10.09,10.09,120000.0,8.594,8.6025,8.577,8.577,120000.0
2010-08-23 12:45:00,10.1,10.1,10.08,10.08,37600.0,8.5855,8.5855,8.5685,8.5685,37600.0
2010-08-23 12:50:00,10.09,10.09,10.08,10.08,20400.0,8.577,8.577,8.5685,8.5685,20400.0
2010-08-23 12:55:00,10.08,10.09,10.06,10.07,43500.0,8.5685,8.577,8.5515,8.56,43500.0
2010-08-23 13:00:00,10.07,10.08,10.06,10.06,38700.0,8.56,8.5685,8.5515,8.5515,38700.0
2010-08-23 13:05:00,10.06,10.08,10.06,10.07,10700.0,8.5515,8.5685,8.5515,8.56,10700.0
2010-08-23 13:10:00,10.07,10.09,10.05,10.08,56800.0,8.56,8.577,8.543,8.5685,56800.0
2010-08-23 13:15:00,10.07,10.09,10.06,10.08,57400.0,8.56,8.577,8.5515,8.5685,57400.0
2010-08-23 13:20:00,10.08,10.08,10.06,10.07,170500.0,8.5685,8.5685,8.5515,8.56,170500.0
2010-08-23 13:25:00,10.07,10.08,10.06,10.06,29600.0,8.56,8.5685,8.5515,8.5515,29600.0
2010-08-23 13:30:00,10.07,10.07,10.05,10.05,90400.0,8.56,8.56,8.543,8.543,90400.0
2010-08-23 13:35:00,10.05,10.05,10.02,10.02,82000.0,8.543,8.543,8.5175,8.5175,82000.0
2010-08-23 13:40:00,10.03,10.03,10.0,10.02,163900.0,8.526,8.526,8.5005,8.5175,163900.0
2010-08-23 13:45:00,10.02,10.03,10.01,10.03,59500.0,8.5175,8.526,8.509,8.526,59500.0
2010-08-23 13:50:00,10.02,10.06,10.02,10.05,81500.0,8.5175,8.5515,8.5175,8.543,81500.0
2010-08-23 13:55:00,10.05,10.08,10.04,10.07,31600.0,8.543,8.5685,8.5345,8.56,31600.0
2010-08-23 14:00:00,10.08,10.08,10.07,10.07,32700.0,8.5685,8.5685,8.56,8.56,32700.0
2010-08-23 14:05:00,10.08,10.09,10.07,10.09,130400.0,8.5685,8.577,8.56,8.577,130400.0
2010-08-23 14:10:00,10.09,10.11,10.07,10.09,198900.0,8.577,8.594,8.56,8.577,198900.0
2010-08-23 14:15:00,10.1,10.1,10.06,10.06,136000.0,8.5855,8.5855,8.5515,8.5515,136000.0
2010-08-23 14:20:00,10.06,10.06,10.04,10.04,12300.0,8.5515,8.5515,8.5345,8.5345,12300.0
2010-08-23 14:25:00,10.04,10.05,10.03,10.03,16300.0,8.5345,8.543,8.526,8.526,16300.0
2010-08-23 14:30:00,10.04,10.04,10.03,10.03,42900.0,8.5345,8.5345,8.526,8.526,42900.0
2010-08-23 14:35:00,10.03,10.04,10.02,10.03,66300.0,8.526,8.5345,8.5175,8.526,66300.0
2010-08-23 14:40:00,10.04,10.04,10.02,10.03,29800.0,8.5345,8.5345,8.5175,8.526,29800.0
2010-08-23 14:45:00,10.02,10.03,10.02,10.03,6300.0,8.5175,8.526,8.5175,8.526,6300.0
2010-08-23 14:50:00,10.02,10.03,10.02,10.02,16200.0,8.5175,8.526,8.5175,8.5175,16200.0
2010-08-23 14:55:00,10.02,10.03,10.01,10.01,28100.0,8.5175,8.526,8.509,8.509,28100.0
2010-08-23 15:00:00,10.01,10.02,10.01,10.02,34300.0,8.509,8.5175,8.509,8.5175,34300.0
2010-08-23 15:05:00,10.02,10.03,10.01,10.03,51600.0,8.5175,8.526,8.509,8.526,51600.0
2010-08-23 15:10:00,10.02,10.04,10.02,10.03,89400.0,8.5175,8.5345,8.5175,8.526,89400.0
2010-08-23 15:15:00,10.04,10.07,10.03,10.07,95300.0,8.5345,8.56,8.526,8.56,95300.0
2010-08-23 15:20:00,10.06,10.07,10.03,10.04,71200.0,8.5515,8.56,8.526,8.5345,71200.0
2010-08-23 15:25:00,10.03,10.06,10.03,10.05,210400.0,8.526,8.5515,8.526,8.543,210400.0
2010-08-23 15:30:00,10.05,10.05,10.02,10.03,117100.0,8.543,8.543,8.5175,8.526,117100.0
2010-08-23 15:35:00,10.03,10.03,10.02,10.02,101800.0,8.526,8.526,8.5175,8.5175,101800.0
2010-08-23 15:40:00,10.02,10.05,10.02,10.02,148000.0,8.5175,8.543,8.5175,8.5175,148000.0
2010-08-23 15:45:00,10.02,10.03,9.99,9.99,228900.0,8.5175,8.526,8.492,8.492,228900.0
2010-08-23 15:50:00,9.99,10.0,9.99,9.99,130600.0,8.492,8.5005,8.492,8.492,130600.0
2010-08-23 15:55:00,9.99,10.0,9.98,9.98,472500.0,8.492,8.5005,8.4835,8.4835,472500.0
2010-08-24 09:30:00,9.84,9.88,9.81,9.85,71700.0,8.3645,8.3985,8.339,8.373,71700.0
2010-08-24 09:35:00,9.84,9.91,9.81,9.91,115000.0,8.3645,8.424,8.339,8.424,115000.0
2010-08-24 09:40:00,9.9,9.95,9.89,9.9,111900.0,8.4155,8.458,8.407,8.4155,111900.0
2010-08-24 09:45:00,9.89,9.94,9.89,9.94,221600.0,8.407,8.4495,8.407,8.4495,221600.0
2010-08-24 09:50:00,9.94,9.95,9.92,9.93,111300.0,8.4495,8.458,8.4325,8.441,111300.0
2010-08-24 09:55:00,9.92,9.95,9.89,9.92,124100.0,8.4325,8.458,8.407,8.4325,124100.0
2010-08-24 10:00:00,9.92,9.92,9.73,9.8,645600.0,8.4325,8.4325,8.271,8.3305,645600.0
2010-08-24 10:05:00,9.79,9.79,9.73,9.75,182600.0,8.322,8.322,8.271,8.288,182600.0
2010-08-24 10:10:00,9.75,9.78,9.75,9.78,139500.0,8.288,8.3135,8.288,8.3135,139500.0
2010-08-24 10:15:00,9.79,9.86,9.79,9.83,145200.0,8.322,8.3815,8.322,8.356,145200.0
2010-08-24 10:20:00,9.84,9.95,9.83,9.95,297000.0,8.3645,8.458,8.356,8.458,297000.0
2010-08-24 10:25:00,9.94,10.03,9.94,10.02,415500.0,8.4495,8.526,8.4495,8.5175,415500.0
2010-08-24 10:30:00,10.02,10.07,10.02,10.06,214700.0,8.5175,8.56,8.5175,8.5515,214700.0
2010-08-24 10:35:00,10.06,10.07,9.98,10.01,149300.0,8.5515,8.56,8.4835,8.509,149300.0
2010-08-24 10:40:00,10.01,10.08,10.0,10.07,114300.0,8.509,8.5685,8.5005,8.56,114300.0
2010-08-24 10:45:00,10.07,10.11,10.06,10.1,101000.0,8.56,8.594,8.5515,8.5855,101000.0
2010-08-24 10:50:00,10.1,10.17,10.1,10.17,319000.0,8.5855,8.645,8.5855,8.645,319000.0
2010-08-24 10:55:00,10.17,10.25,10.16,10.25,245600.0,8.645,8.713,8.6365,8.713,245600.0
2010-08-24 11:00:00,10.25,10.3,10.2,10.2,270000.0,8.713,8.7555,8.6705,8.6705,270000.0
2010-08-24 11:05:00,10.2,10.26,10.19,10.25,162800.0,8.6705,8.7215,8.662,8.713,162800.0
2010-08-24 11:10:00,10.25,10.29,10.25,10.27,95500.0,8.713,8.747,8.713,8.73,95500.0
2010-08-24 11:15:00,10.27,10.27,10.22,10.25,103300.0,8.73,8.73,8.6875,8.713,103300.0
2010-08-24 11:20:00,10.25,10.26,10.23,10.24,69000.0,8.713,8.7215,8.696,8.7045,69000.0
2010-08-24 11:25:00,10.23,10.23,10.2,10.23,57100.0,8.696,8.696,8.6705,8.696,57100.0
2010-08-24 11:30:00,10.23,10.23,10.22,10.23,46300.0,8.696,8.696,8.6875,8.696,46300.0
2010-08-24 11:35:00,10.23,10.27,10.23,10.25,72800.0,8.696,8.73,8.696,8.713,72800.0
2010-08-24 11:40:00,10.24,10.31,10.24,10.29,75900.0,8.7045,8.764,8.7045,8.747,75900.0
2010-08-24 11:45:00,10.3,10.34,10.29,10.3,224800.0,8.7555,8.7895,8.747,8.7555,224800.0
2010-08-24 11:50:00,10.29,10.3,10.27,10.28,100300.0,8.747,8.7555,8.73,8.7385,100300.0
2010-08-24 11:55:00,10.28,10.3,10.27,10.3,108900.0,8.7385,8.7555,8.73,8.7555,108900.0
2010-08-24 12:00:00,10.29,10.3,10.24,10.24,87600.0,8.747,8.7555,8.7045,8.7045,87600.0
2010-08-24 12:05:00,10.25,10.26,10.23,10.26,44700.0,8.713,8.7215,8.696,8.7215,44700.0
2010-08-24 12:10:00,10.25,10.27,10.22,10.22,33900.0,8.713,8.73,8.6875,8.6875,33900.0
2010-08-24 12:15:00,10.22,10.22,10.18,10.18,43300.0,8.6875,8.6875,8.6535,8.6535,43300.0
2010-08-24 12:20:00,10.19,10.19,10.15,10.17,38100.0,8.662,8.662,8.628,8.645,38100.0
2010-08-24 12:25:00,10.17,10.19,10.15,10.15,60700.0,8.645,8.662,8.628,8.628,60700.0
2010-08-24 12:30:00,10.15,10.18,10.15,10.17,52200.0,8.628,8.6535,8.628,8.645,52200.0
2010-08-24 12:35:00,10.18,10.19,10.15,10.18,79000.0,8.6535,8.662,8.628,8.6535,79000.0
2010-08-24 12:40:00,10.17,10.17,10.14,10.14,31200.0,8.645,8.645,8.6195,8.6195,31200.0
2010-08-24 12:45:00,10.15,10.15,10.13,10.13,26100.0,8.628,8.628,8.611,8.611,26100.0
2010-08-24 12:50:00,10.13,10.13,10.12,10.13,21900.0,8.611,8.611,8.6025,8.611,21900.0
2010-08-24 12:55:00,10.12,10.17,10.12,10.16,72600.0,8.6025,8.645,8.6025,8.6365,72600.0
2010-08-24 13:00:00,10.16,10.16,10.15,10.16,28800.0,8.6365,8.6365,8.628,8.6365,28800.0
2010-08-24 13:05:00,10.16,10.16,10.13,10.13,71000.0,8.6365,8.6365,8.611,8.611,71000.0
2010-08-24 13:10:00,10.13,10.14,10.13,10.14,9600.0,8.611,8.6195,8.611,8.6195,9600.0
2010-08-24 13:15:00,10.13,10.14,10.13,10.14,10200.0,8.611,8.6195,8.611,8.6195,10200.0
2010-08-24 13:20:00,10.13,10.14,10.13,10.14,47700.0,8.611,8.6195,8.611,8.6195,47700.0
2010-08-24 13:25:00,10.14,10.2,10.13,10.2,70400.0,8.6195,8.6705,8.611,8.6705,70400.0
2010-08-24 13:30:00,10.19,10.2,10.16,10.18,38300.0,8.662,8.6705,8.6365,8.6535,38300.0
2010-08-24 13:35:00,10.18,10.2,10.17,10.2,29500.0,8.6535,8.6705,8.645,8.6705,29500.0
2010-08-24 13:40:00,10.2,10.2,10.12,10.12,64100.0,8.6705,8.6705,8.6025,8.6025,64100.0
2010-08-24 13:45:00,10.13,10.15,10.12,10.13,69900.0,8.611,8.628,8.6025,8.611,69900.0
2010-08-24 13:50:00,10.13,10.14,10.08,10.09,190200.0,8.611,8.6195,8.5685,8.577,190200.0
2010-08-24 13:55:00,10.08,10.09,10.05,10.07,115200.0,8.5685,8.577,8.543,8.56,115200.0
2010-08-24 14:00:00,10.07,10.11,10.07,10.11,69500.0,8.56,8.594,8.56,8.594,69500.0
2010-08-24 14:05:00,10.11,10.13,10.08,10.09,113200.0,8.594,8.611,8.5685,8.577,113200.0
2010-08-24 14:10:00,10.1,10.1,10.05,10.06,78200.0,8.5855,8.5855,8.543,8.5515,78200.0
2010-08-24 14:15:00,10.06,10.1,10.06,10.07,221000.0,8.5515,8.5855,8.5515,8.56,221000.0
2010-08-24 14:20:00,10.07,10.07,10.04,10.07,147600.0,8.56,8.56,8.5345,8.56,147600.0
2010-08-24 14:25:00,10.07,10.07,10.01,10.02,128100.0,8.56,8.56,8.509,8.5175,128100.0
2010-08-24 14:30:00,10.03,10.03,9.99,10.01,298500.0,8.526,8.526,8.492,8.509,298500.0
2010-08-24 14:35:00,10.01,10.04,9.99,10.04,114500.0,8.509,8.5345,8.492,8.5345,114500.0
2010-08-24 14:40:00,10.05,10.06,10.04,10.05,30100.0,8.543,8.5515,8.5345,8.543,30100.0
2010-08-24 14:45:00,10.05,10.1,10.03,10.09,206100.0,8.543,8.5855,8.526,8.577,206100.0
2010-08-24 14:50:00,10.09,10.09,10.05,10.05,104400.0,8.577,8.577,8.543,8.543,104400.0
2010-08-24 14:55:00,10.04,10.04,10.0,10.0,166300.0,8.5345,8.5345,8.5005,8.5005,166300.0
2010-08-24 15:00:00,10.0,10.05,10.0,10.05,223200.0,8.5005,8.543,8.5005,8.543,223200.0
2010-08-24 15:05:00,10.05,10.06,10.03,10.06,126800.0,8.543,8.5515,8.526,8.5515,126800.0
2010-08-24 15:10:00,10.06,10.06,10.03,10.05,36600.0,8.5515,8.5515,8.526,8.543,36600.0
2010-08-24 15:15:00,10.05,10.07,10.04,10.07,39400.0,8.543,8.56,8.5345,8.56,39400.0
2010-08-24 15:20:00,10.07,10.09,10.04,10.09,76700.0,8.56,8.577,8.5345,8.577,76700.0
2010-08-24 15:25:00,10.09,10.11,10.06,10.06,174700.0,8.577,8.594,8.5515,8.5515,174700.0
2010-08-24 15:30:00,10.07,10.08,10.05,10.06,108600.0,8.56,8.5685,8.543,8.5515,108600.0
2010-08-24 15:35:00,10.06,10.06,10.02,10.04,82200.0,8.5515,8.5515,8.5175,8.5345,82200.0
2010-08-24 15:40:00,10.05,10.06,10.04,10.06,49500.0,8.543,8.5515,8.5345,8.5515,49500.0
2010-08-24 15:45:00,10.05,10.06,10.02,10.02,153300.0,8.543,8.5515,8.5175,8.5175,153300.0
2010-08-24 15:50:00,10.02,10.03,9.99,9.99,115200.0,8.5175,8.526,8.492,8.492,115200.0
2010-08-24 15:55:00,10.0,10.01,9.97,9.98,591400.0,8.5005,8.509,8.475,8.4835,591400.0
2010-08-25 09:30:00,10.13,10.2,10.03,10.09,157100.0,8.611,8.6705,8.526,8.577,157100.0
2010-08-25 09:35:00,10.1,10.23,10.1,10.2,153400.0,8.5855,8.696,8.5855,8.6705,153400.0
2010-08-25 09:40:00,10.2,10.22,10.14,10.17,126000.0,8.6705,8.6875,8.6195,8.645,126000.0
2010-08-25 09:45:00,10.17,10.18,10.15,10.17,141300.0,8.645,8.6535,8.628,8.645,141300.0
2010-08-25 09:50:00,10.17,10.19,10.13,10.16,182400.0,8.645,8.662,8.611,8.6365,182400.0
2010-08-25 09:55:00,10.16,10.2,10.07,10.2,157200.0,8.6365,8.6705,8.56,8.6705,157200.0
2010-08-25 10:00:00,10.19,10.26,9.98,10.19,705300.0,8.662,8.7215,8.4835,8.662,705300.0
2010-08-25 10:05:00,10.19,10.3,10.19,10.29,201800.0,8.662,8.7555,8.662,8.747,201800.0
2010-08-25 10:10:00,10.29,10.41,10.29,10.41,292300.0,8.747,8.849,8.747,8.849,292300.0
2010-08-25 10:15:00,10.41,10.41,10.34,10.37,295800.0,8.849,8.849,8.7895,8.815,295800.0
2010-08-25 10:20:00,10.36,10.37,10.31,10.32,145200.0,8.8065,8.815,8.764,8.7725,145200.0
2010-08-25 10:25:00,10.32,10.32,10.28,10.29,133700.0,8.7725,8.7725,8.7385,8.747,133700.0
2010-08-25 10:30:00,10.28,10.31,10.26,10.28,156100.0,8.7385,8.764,8.7215,8.7385,156100.0
2010-08-25 10:35:00,10.28,10.29,10.21,10.22,61000.0,8.7385,8.747,8.679,8.6875,61000.0
2010-08-25 10:40:00,10.22,10.28,10.22,10.28,85800.0,8.6875,8.7385,8.6875,8.7385,85800.0
2010-08-25 10:45:00,10.27,10.28,10.23,10.25,102100.0,8.73,8.7385,8.696,8.713,102100.0
2010-08-25 10:50:00,10.24,10.25,10.2,10.2,66400.0,8.7045,8.713,8.6705,8.6705,66400.0
2010-08-25 10:55:00,10.19,10.25,10.19,10.24,126900.0,8.662,8.713,8.662,8.7045,126900.0
2010-08-25 11:00:00,10.23,10.27,10.23,10.27,132100.0,8.696,8.73,8.696,8.73,132100.0
2010-08-25 11:05:00,10.26,10.27,10.23,10.24,104400.0,8.7215,8.73,8.696,8.7045,104400.0
2010-08-25 11:10:00,10.24,10.26,10.21,10.25,123000.0,8.7045,8.7215,8.679,8.713,123000.0
2010-08-25 11:15:00,10.24,10.26,10.23,10.25,58400.0,8.7045,8.7215,8.696,8.713,58400.0
2010-08-25 11:20:00,10.25,10.27,10.23,10.23,81700.0,8.713,8.73,8.696,8.696,81700.0
2010-08-25 11:25:00,10.23,10.26,10.22,10.26,140800.0,8.696,8.7215,8.6875,8.7215,140800.0
2010-08-25 11:30:00,10.25,10.26,10.23,10.26,198400.0,8.713,8.7215,8.696,8.7215,198400.0
2010-08-25 11:35:00,10.26,10.27,10.24,10.24,89100.0,8.7215,8.73,8.7045,8.7045,89100.0
2010-08-25 11:40:00,10.24,10.24,10.22,10.23,70500.0,8.7045,8.7045,8.6875,8.696,70500.0
2010-08-25 11:45:00,10.23,10.26,10.22,10.26,55200.0,8.696,8.7215,8.6875,8.7215,55200.0
2010-08-25 11:50:00,10.26,10.28,10.25,10.26,104000.0,8.7215,8.7385,8.713,8.7215,104000.0
2010-08-25 11:55:00,10.26,10.27,10.22,10.22,48300.0,8.7215,8.73,8.6875,8.6875,48300.0
2010-08-25 12:00:00,10.22,10.28,10.21,10.28,122400.0,8.6875,8.7385,8.679,8.7385,122400.0
2010-08-25 12:05:00,10.27,10.31,10.27,10.31,88000.0,8.73,8.764,8.73,8.764,88000.0
2010-08-25 12:10:00,10.3,10.32,10.3,10.32,10100.0,8.7555,8.7725,8.7555,8.7725,10100.0
2010-08-25 12:15:00,10.32,10.36,10.31,10.35,55400.0,8.7725,8.8065,8.764,8.798,55400.0
2010-08-25 12:20:00,10.35,10.37,10.34,10.37,143600.0,8.798,8.815,8.7895,8.815,143600.0
2010-08-25 12:25:00,10.38,10.39,10.37,10.39,22800.0,8.8235,8.832,8.815,8.832,22800.0
2010-08-25 12:30:00,10.38,10.4,10.36,10.37,51500.0,8.8235,8.8405,8.8065,8.815,51500.0
2010-08-25 12:35:00,10.36,10.37,10.34,10.35,47000.0,8.8065,8.815,8.7895,8.798,47000.0
2010-08-25 12:40:00,10.35,10.35,10.33,10.33,11900.0,8.798,8.798,8.781,8.781,11900.0
2010-08-25 12:45:00,10.34,10.37,10.34,10.36,45900.0,8.7895,8.815,8.7895,8.8065,45900.0
2010-08-25 12:50:00,10.36,10.39,10.36,10.38,28400.0,8.8065,8.832,8.8065,8.8235,28400.0
2010-08-25 12:55:00,10.37,10.38,10.35,10.36,32000.0,8.815,8.8235,8.798,8.8065,32000.0
2010-08-25 13:00:00,10.35,10.35,10.33,10.35,21200.0,8.798,8.798,8.781,8.798,21200.0
2010-08-25 13:05:00,10.35,10.36,10.33,10.34,34900.0,8.798,8.8065,8.781,8.7895,34900.0
2010-08-25 13:10:00,10.34,10.36,10.34,10.35,18600.0,8.7895,8.8065,8.7895,8.798,18600.0
2010-08-25 13:15:00,10.35,10.37,10.33,10.37,36000.0,8.798,8.815,8.781,8.815,36000.0
2010-08-25 13:20:00,10.37,10.38,10.36,10.36,36500.0,8.815,8.8235,8.8065,8.8065,36500.0
2010-08-25 13:25:00,10.37,10.38,10.36,10.36,25500.0,8.815,8.8235,8.8065,8.8065,25500.0
2010-08-25 13:30:00,10.36,10.37,10.35,10.36,30900.0,8.8065,8.815,8.798,8.8065,30900.0
2010-08-25 13:35:00,10.36,10.37,10.35,10.35,34100.0,8.8065,8.815,8.798,8.798,34100.0
2010-08-25 13:40:00,10.35,10.35,10.33,10.34,33800.0,8.798,8.798,8.781,8.7895,33800.0
2010-08-25 13:45:00,10.34,10.34,10.33,10.34,26600.0,8.7895,8.7895,8.781,8.7895,26600.0
2010-08-25 13:50:00,10.35,10.36,10.34,10.36,31900.0,8.798,8.8065,8.7895,8.8065,31900.0
2010-08-25 13:55:00,10.35,10.37,10.35,10.37,17600.0,8.798,8.815,8.798,8.815,17600.0
2010-08-25 14:00:00,10.37,10.39,10.36,10.39,58200.0,8.815,8.832,8.8065,8.832,58200.0
2010-08-25 14:05:00,10.39,10.42,10.39,10.42,44000.0,8.832,8.8575,8.832,8.8575,44000.0
2010-08-25 14:10:00,10.42,10.45,10.4,10.44,63800.0,8.8575,8.883,8.8405,8.8745,63800.0
2010-08-25 14:15:00,10.43,10.45,10.42,10.44,40200.0,8.866,8.883,8.8575,8.8745,40200.0
2010-08-25 14:20:00,10.44,10.44,10.41,10.41,20900.0,8.8745,8.8745,8.849,8.849,20900.0
2010-08-25 14:25:00,10.41,10.43,10.39,10.42,36200.0,8.849,8.866,8.832,8.8575,36200.0
2010-08-25 14:30:00,10.42,10.46,10.42,10.45,66500.0,8.8575,8.8915,8.8575,8.883,66500.0
2010-08-25 14:35:00,10.46,10.46,10.43,10.44,74400.0,8.8915,8.8915,8.866,8.8745,74400.0
2010-08-25 14:40:00,10.44,10.46,10.44,10.45,34600.0,8.8745,8.8915,8.8745,8.883,34600.0
2010-08-25 14:45:00,10.45,10.45,10.43,10.43,51300.0,8.883,8.883,8.866,8.866,51300.0
2010-08-25 14:50:00,10.44,10.44,10.42,10.42,12000.0,8.8745,8.8745,8.8575,8.8575,12000.0
2010-08-25 14:55:00,10.42,10.45,10.42,10.45,32600.0,8.8575,8.883,8.8575,8.883,32600.0
2010-08-25 15:00:00,10.45,10.47,10.44,10.46,68400.0,8.883,8.9,8.8745,8.8915,68400.0
2010-08-25 15:05:00,10.46,10.47,10.45,10.45,36000.0,8.8915,8.9,8.883,8.883,36000.0
2010-08-25 15:10:00,10.45,10.46,10.44,10.45,37300.0,8.883,8.8915,8.8745,8.883,37300.0
2010-08-25 15:15:00,10.46,10.46,10.44,10.44,55000.0,8.8915,8.8915,8.8745,8.8745,55000.0
2010-08-25 15:20:00,10.45,10.46,10.44,10.45,117300.0,8.883,8.8915,8.8745,8.883,117300.0
2010-08-25 15:25:00,10.45,10.48,10.45,10.48,60700.0,8.883,8.9085,8.883,8.9085,60700.0
2010-08-25 15:30:00,10.48,10.5,10.45,10.5,118900.0,8.9085,8.9255,8.883,8.9255,118900.0
2010-08-25 15:35:00,10.5,10.51,10.48,10.49,96900.0,8.9255,8.934,8.9085,8.917,96900.0
2010-08-25 15:40:00,10.49,10.5,10.48,10.49,71000.0,8.917,8.9255,8.9085,8.917,71000.0
2010-08-25 15:45:00,10.48,10.49,10.47,10.48,139600.0,8.9085,8.917,8.9,8.9085,139600.0
2010-08-25 15:50:00,10.47,10.48,10.46,10.47,132600.0,8.9,8.9085,8.8915,8.9,132600.0
2010-08-25 15:55:00,10.46,10.47,10.43,10.44,443600.0,8.8915,8.9,8.866,8.8745,443600.0
2010-08-26 09:30:00,10.44,10.48,10.38,10.38,61400.0,8.8745,8.9085,8.8235,8.8235,61400.0
2010-08-26 09:35:00,10.39,10.41,10.32,10.38,62300.0,8.832,8.849,8.7725,8.8235,62300.0
2010-08-26 09:40:00,10.39,10.39,10.3,10.37,136600.0,8.832,8.832,8.7555,8.815,136600.0
2010-08-26 09:45:00,10.36,10.37,10.28,10.31,144800.0,8.8065,8.815,8.7385,8.764,144800.0
2010-08-26 09:50:00,10.3,10.31,10.2,10.21,98200.0,8.7555,8.764,8.6705,8.679,98200.0
2010-08-26 09:55:00,10.2,10.3,10.2,10.29,108400.0,8.6705,8.7555,8.6705,8.747,108400.0
2010-08-26 10:00:00,10.29,10.31,10.28,10.3,103900.0,8.747,8.764,8.7385,8.7555,103900.0
2010-08-26 10:05:00,10.3,10.31,10.27,10.29,56500.0,8.7555,8.764,8.73,8.747,56500.0
2010-08-26 10:10:00,10.3,10.32,10.29,10.3,52300.0,8.7555,8.7725,8.747,8.7555,52300.0
2010-08-26 10:15:00,10.3,10.3,10.27,10.28,23700.0,8.7555,8.7555,8.73,8.7385,23700.0
2010-08-26 10:20:00,10.27,10.28,10.23,10.24,44700.0,8.73,8.7385,8.696,8.7045,44700.0
2010-08-26 10:25:00,10.25,10.26,10.23,10.24,33800.0,8.713,8.7215,8.696,8.7045,33800.0
2010-08-26 10:30:00,10.24,10.26,10.22,10.24,52500.0,8.7045,8.7215,8.6875,8.7045,52500.0
2010-08-26 10:35:00,10.25,10.3,10.25,10.3,47800.0,8.713,8.7555,8.713,8.7555,47800.0
2010-08-26 10:40:00,10.3,10.3,10.26,10.26,28700.0,8.7555,8.7555,8.7215,8.7215,28700.0
2010-08-26 10:45:00,10.26,10.27,10.25,10.25,10000.0,8.7215,8.73,8.713,8.713,10000.0
2010-08-26 10:50:00,10.26,10.26,10.22,10.24,32000.0,8.7215,8.7215,8.6875,8.7045,32000.0
2010-08-26 10:55:00,10.23,10.24,10.2,10.24,38100.0,8.696,8.7045,8.6705,8.7045,38100.0
2010-08-26 11:00:00,10.24,10.24,10.2,10.22,51300.0,8.7045,8.7045,8.6705,8.6875,51300.0
2010-08-26 11:05:00,10.22,10.22,10.17,10.2,100800.0,8.6875,8.6875,8.645,8.6705,100800.0
2010-08-26 11:10:00,10.2,10.21,10.19,10.2,40800.0,8.6705,8.679,8.662,8.6705,40800.0
2010-08-26 11:15:00,10.21,10.24,10.21,10.22,36300.0,8.679,8.7045,8.679,8.6875,36300.0
2010-08-26 11:20:00,10.22,10.24,10.22,10.23,21300.0,8.6875,8.7045,8.6875,8.696,21300.0
2010-08-26 11:25:00,10.24,10.24,10.22,10.22,14900.0,8.7045,8.7045,8.6875,8.6875,14900.0
2010-08-26 11:30:00,10.23,10.24,10.22,10.23,25400.0,8.696,8.7045,8.6875,8.696,25400.0
2010-08-26 11:35:00,10.24,10.25,10.22,10.23,34600.0,8.7045,8.713,8.6875,8.696,34600.0
2010-08-26 11:40:00,10.23,10.24,10.2,10.24,38600.0,8.696,8.7045,8.6705,8.7045,38600.0
2010-08-26 11:45:00,10.24,10.24,10.21,10.23,22800.0,8.7045,8.7045,8.679,8.696,22800.0
2010-08-26 11:50:00,10.22,10.23,10.17,10.17,43700.0,8.6875,8.696,8.645,8.645,43700.0
2010-08-26 11:55:00,10.18,10.22,10.18,10.2,30800.0,8.6535,8.6875,8.6535,8.6705,30800.0
2010-08-26 12:00:00,10.2,10.21,10.18,10.18,17700.0,8.6705,8.679,8.6535,8.6535,17700.0
2010-08-26 12:05:00,10.18,10.19,10.17,10.17,10800.0,8.6535,8.662,8.645,8.645,10800.0
2010-08-26 12:10:00,10.18,10.18,10.17,10.17,6500.0,8.6535,8.6535,8.645,8.645,6500.0
2010-08-26 12:15:00,10.17,10.17,10.15,10.16,9900.0,8.645,8.645,8.628,8.6365,9900.0
2010-08-26 12:20:00,10.15,10.21,10.15,10.21,29700.0,8.628,8.679,8.628,8.679,29700.0
2010-08-26 12:25:00,10.21,10.21,10.19,10.19,9800.0,8.679,8.679,8.662,8.662,9800.0
2010-08-26 12:30:00,10.2,10.22,10.19,10.22,57300.0,8.6705,8.6875,8.662,8.6875,57300.0
2010-08-26 12:35:00,10.22,10.24,10.22,10.23,35700.0,8.6875,8.7045,8.6875,8.696,35700.0
2010-08-26 12:40:00,10.24,10.27,10.22,10.27,91800.0,8.7045,8.73,8.6875,8.73,91800.0
2010-08-26 12:45:00,10.26,10.27,10.24,10.24,14600.0,8.7215,8.73,8.7045,8.7045,14600.0
2010-08-26 12:50:00,10.25,10.26,10.21,10.22,42400.0,8.713,8.7215,8.679,8.6875,42400.0
2010-08-26 12:55:00,10.22,10.25,10.2,10.24,55300.0,8.6875,8.713,8.6705,8.7045,55300.0
2010-08-26 13:00:00,10.25,10.25,10.22,10.23,29900.0,8.713,8.713,8.6875,8.696,29900.0
2010-08-26 13:05:00,10.23,10.23,10.22,10.23,45700.0,8.696,8.696,8.6875,8.696,45700.0
2010-08-26 13:10:00,10.24,10.24,10.21,10.23,25000.0,8.7045,8.7045,8.679,8.696,25000.0
2010-08-26 13:15:00,10.23,10.24,10.22,10.23,29200.0,8.696,8.7045,8.6875,8.696,29200.0
2010-08-26 13:20:00,10.23,10.24,10.22,10.22,16200.0,8.696,8.7045,8.6875,8.6875,16200.0
2010-08-26 13:25:00,10.22,10.23,10.22,10.22,7900.0,8.6875,8.696,8.6875,8.6875,7900.0
2010-08-26 13:30:00,10.22,10.24,10.22,10.23,22400.0,8.6875,8.7045,8.6875,8.696,22400.0
2010-08-26 13:35:00,10.23,10.23,10.22,10.22,23600.0,8.696,8.696,8.6875,8.6875,23600.0
2010-08-26 13:40:00,10.22,10.23,10.2,10.2,46300.0,8.6875,8.696,8.6705,8.6705,46300.0
2010-08-26 13:45:00,10.2,10.22,10.2,10.2,22000.0,8.6705,8.6875,8.6705,8.6705,22000.0
2010-08-26 13:50:00,10.2,10.21,10.2,10.2,5600.0,8.6705,8.679,8.6705,8.6705,5600.0
2010-08-26 13:55:00,10.21,10.23,10.17,10.22,125700.0,8.679,8.696,8.645,8.6875,125700.0
2010-08-26 14:00:00,10.22,10.23,10.22,10.23,26800.0,8.6875,8.696,8.6875,8.696,26800.0
2010-08-26 14:05:00,10.23,10.23,10.21,10.23,100100.0,8.696,8.696,8.679,8.696,100100.0
2010-08-26 14:10:00,10.23,10.24,10.19,10.21,128000.0,8.696,8.7045,8.662,8.679,128000.0
2010-08-26 14:15:00,10.2,10.2,10.18,10.2,50100.0,8.6705,8.6705,8.6535,8.6705,50100.0
2010-08-26 14:20:00,10.2,10.21,10.2,10.2,38800.0,8.6705,8.679,8.6705,8.6705,38800.0
2010-08-26 14:25:00,10.2,10.21,10.2,10.2,10000.0,8.6705,8.679,8.6705,8.6705,10000.0
2010-08-26 14:30:00,10.2,10.21,10.18,10.18,69400.0,8.6705,8.679,8.6535,8.6535,69400.0
2010-08-26 14:35:00,10.18,10.19,10.18,10.18,51900.0,8.6535,8.662,8.6535,8.6535,51900.0
2010-08-26 14:40:00,10.18,10.19,10.17,10.17,20400.0,8.6535,8.662,8.645,8.645,20400.0
2010-08-26 14:45:00,10.17,10.18,10.15,10.17,53300.0,8.645,8.6535,8.628,8.645,53300.0
2010-08-26 14:50:00,10.17,10.17,10.15,10.15,39700.0,8.645,8.645,8.628,8.628,39700.0
2010-08-26 14:55:00,10.15,10.16,10.15,10.15,66700.0,8.628,8.6365,8.628,8.628,66700.0
2010-08-26 15:00:00,10.15,10.17,10.13,10.13,94300.0,8.628,8.645,8.611,8.611,94300.0
2010-08-26 15:05:00,10.13,10.16,10.12,10.15,106800.0,8.611,8.6365,8.6025,8.628,106800.0
2010-08-26 15:10:00,10.15,10.17,10.15,10.16,36800.0,8.628,8.645,8.628,8.6365,36800.0
2010-08-26 15:15:00,10.16,10.19,10.15,10.18,57500.0,8.6365,8.662,8.628,8.6535,57500.0
2010-08-26 15:20:00,10.19,10.21,10.18,10.19,101100.0,8.662,8.679,8.6535,8.662,101100.0
2010-08-26 15:25:00,10.18,10.19,10.17,10.18,89200.0,8.6535,8.662,8.645,8.6535,89200.0
2010-08-26 15:30:00,10.18,10.18,10.15,10.16,56900.0,8.6535,8.6535,8.628,8.6365,56900.0
2010-08-26 15:35:00,10.16,10.19,10.16,10.19,75600.0,8.6365,8.662,8.6365,8.662,75600.0
2010-08-26 15:40:00,10.18,10.22,10.18,10.22,168600.0,8.6535,8.6875,8.6535,8.6875,168600.0
2010-08-26 15:45:00,10.22,10.22,10.18,10.2,149800.0,8.6875,8.6875,8.6535,8.6705,149800.0
2010-08-26 15:50:00,10.2,10.2,10.16,10.18,127200.0,8.6705,8.6705,8.6365,8.6535,127200.0
2010-08-26 15:55:00,10.18,10.19,10.16,10.17,272500.0,8.6535,8.662,8.6365,8.645,272500.0
2010-08-27 09:30:00,10.26,10.3,10.21,10.29,66400.0,8.7215,8.7555,8.679,8.747,66400.0
2010-08-27 09:35:00,10.28,10.33,10.26,10.28,95300.0,8.7385,8.781,8.7215,8.7385,95300.0
2010-08-27 09:40:00,10.28,10.32,10.25,10.31,72900.0,8.7385,8.7725,8.713,8.764,72900.0
2010-08-27 09:45:00,10.31,10.31,10.27,10.27,94000.0,8.764,8.764,8.73,8.73,94000.0
2010-08-27 09:50:00,10.27,10.28,10.24,10.26,63600.0,8.73,8.7385,8.7045,8.7215,63600.0
2010-08-27 09:55:00,10.25,10.28,10.13,10.13,134700.0,8.713,8.7385,8.611,8.611,134700.0
2010-08-27 10:00:00,10.14,10.18,10.09,10.11,119700.0,8.6195,8.6535,8.577,8.594,119700.0
2010-08-27 10:05:00,10.12,10.12,10.05,10.08,64400.0,8.6025,8.6025,8.543,8.5685,64400.0
2010-08-27 10:10:00,10.08,10.21,10.08,10.21,79900.0,8.5685,8.679,8.5685,8.679,79900.0
2010-08-27 10:15:00,10.21,10.27,10.2,10.26,86500.0,8.679,8.73,8.6705,8.7215,86500.0
2010-08-27 10:20:00,10.26,10.28,10.23,10.24,66200.0,8.7215,8.7385,8.696,8.7045,66200.0
2010-08-27 10:25:00,10.25,10.31,10.25,10.3,55500.0,8.713,8.764,8.713,8.7555,55500.0
2010-08-27 10:30:00,10.3,10.31,10.29,10.29,28700.0,8.7555,8.764,8.747,8.747,28700.0
2010-08-27 10:35:00,10.29,10.34,10.27,10.32,49700.0,8.747,8.7895,8.73,8.7725,49700.0
2010-08-27 10:40:00,10.32,10.33,10.28,10.29,40700.0,8.7725,8.781,8.7385,8.747,40700.0
2010-08-27 10:45:00,10.29,10.31,10.27,10.27,23800.0,8.747,8.764,8.73,8.73,23800.0
2010-08-27 10:50:00,10.27,10.29,10.26,10.28,28700.0,8.73,8.747,8.7215,8.7385,28700.0
2010-08-27 10:55:00,10.27,10.27,10.23,10.26,23700.0,8.73,8.73,8.696,8.7215,23700.0
2010-08-27 11:00:00,10.26,10.3,10.25,10.28,24300.0,8.7215,8.7555,8.713,8.7385,24300.0
2010-08-27 11:05:00,10.28,10.34,10.27,10.34,74300.0,8.7385,8.7895,8.73,8.7895,74300.0
2010-08-27 11:10:00,10.34,10.37,10.32,10.36,97400.0,8.7895,8.815,8.7725,8.8065,97400.0
2010-08-27 11:15:00,10.36,10.38,10.35,10.37,33200.0,8.8065,8.8235,8.798,8.815,33200.0
2010-08-27 11:20:00,10.37,10.4,10.36,10.4,104000.0,8.815,8.8405,8.8065,8.8405,104000.0
2010-08-27 11:25:00,10.4,10.41,10.39,10.4,60300.0,8.8405,8.849,8.832,8.8405,60300.0
2010-08-27 11:30:00,10.4,10.41,10.38,10.39,45800.0,8.8405,8.849,8.8235,8.832,45800.0
2010-08-27 11:35:00,10.39,10.4,10.37,10.38,30500.0,8.832,8.8405,8.815,8.8235,30500.0
2010-08-27 11:40:00,10.38,10.39,10.36,10.38,50100.0,8.8235,8.832,8.8065,8.8235,50100.0
2010-08-27 11:45:00,10.38,10.4,10.37,10.38,27200.0,8.8235,8.8405,8.815,8.8235,27200.0
2010-08-27 11:50:00,10.38,10.4,10.37,10.37,13800.0,8.8235,8.8405,8.815,8.815,13800.0
2010-08-27 11:55:00,10.37,10.38,10.33,10.35,33500.0,8.815,8.8235,8.781,8.798,33500.0
2010-08-27 12:00:00,10.36,10.38,10.34,10.34,33900.0,8.8065,8.8235,8.7895,8.7895,33900.0
2010-08-27 12:05:00,10.34,10.37,10.34,10.36,19900.0,8.7895,8.815,8.7895,8.8065,19900.0
2010-08-27 12:10:00,10.36,10.38,10.36,10.38,37300.0,8.8065,8.8235,8.8065,8.8235,37300.0
2010-08-27 12:15:00,10.38,10.42,10.35,10.41,86400.0,8.8235,8.8575,8.798,8.849,86400.0
2010-08-27 12:20:00,10.41,10.41,10.38,10.4,20800.0,8.849,8.849,8.8235,8.8405,20800.0
2010-08-27 12:25:00,10.4,10.4,10.38,10.39,40000.0,8.8405,8.8405,8.8235,8.832,40000.0
2010-08-27 12:30:00,10.39,10.4,10.38,10.39,30700.0,8.832,8.8405,8.8235,8.832,30700.0
2010-08-27 12:35:00,10.39,10.4,10.37,10.38,33000.0,8.832,8.8405,8.815,8.8235,33000.0
2010-08-27 12:40:00,10.37,10.38,10.33,10.34,26000.0,8.815,8.8235,8.781,8.7895,26000.0
2010-08-27 12:45:00,10.34,10.37,10.33,10.36,35900.0,8.7895,8.815,8.781,8.8065,35900.0
2010-08-27 12:50:00,10.36,10.37,10.34,10.34,19000.0,8.8065,8.815,8.7895,8.7895,19000.0
2010-08-27 12:55:00,10.34,10.34,10.3,10.3,17200.0,8.7895,8.7895,8.7555,8.7555,17200.0
2010-08-27 13:00:00,10.3,10.35,10.3,10.35,38800.0,8.7555,8.798,8.7555,8.798,38800.0
2010-08-27 13:05:00,10.35,10.35,10.32,10.34,44600.0,8.798,8.798,8.7725,8.7895,44600.0
2010-08-27 13:10:00,10.33,10.35,10.3,10.3,45600.0,8.781,8.798,8.7555,8.7555,45600.0
2010-08-27 13:15:00,10.29,10.33,10.29,10.31,42900.0,8.747,8.781,8.747,8.764,42900.0
2010-08-27 13:20:00,10.32,10.35,10.32,10.33,25100.0,8.7725,8.798,8.7725,8.781,25100.0
2010-08-27 13:25:00,10.34,10.38,10.34,10.38,44000.0,8.7895,8.8235,8.7895,8.8235,44000.0
2010-08-27 13:30:00,10.38,10.39,10.36,10.37,55700.0,8.8235,8.832,8.8065,8.815,55700.0
2010-08-27 13:35:00,10.37,10.4,10.36,10.37,26000.0,8.815,8.8405,8.8065,8.815,26000.0
2010-08-27 13:40:00,10.37,10.38,10.35,10.36,32500.0,8.815,8.8235,8.798,8.8065,32500.0
2010-08-27 13:45:00,10.36,10.37,10.34,10.34,26500.0,8.8065,8.815,8.7895,8.7895,26500.0
2010-08-27 13:50:00,10.34,10.39,10.34,10.38,28900.0,8.7895,8.832,8.7895,8.8235,28900.0
2010-08-27 13:55:00,10.39,10.4,10.37,10.4,26800.0,8.832,8.8405,8.815,8.8405,26800.0
2010-08-27 14:00:00,10.4,10.41,10.39,10.41,42100.0,8.8405,8.849,8.832,8.849,42100.0
2010-08-27 14:05:00,10.4,10.4,10.35,10.4,55100.0,8.8405,8.8405,8.798,8.8405,55100.0
2010-08-27 14:10:00,10.4,10.41,10.37,10.37,36500.0,8.8405,8.849,8.815,8.815,36500.0
2010-08-27 14:15:00,10.37,10.4,10.36,10.4,47500.0,8.815,8.8405,8.8065,8.8405,47500.0
2010-08-27 14:20:00,10.39,10.42,10.38,10.4,104000.0,8.832,8.8575,8.8235,8.8405,104000.0
2010-08-27 14:25:00,10.4,10.42,10.39,10.41,22100.0,8.8405,8.8575,8.832,8.849,22100.0
2010-08-27 14:30:00,10.42,10.43,10.4,10.41,28900.0,8.8575,8.866,8.8405,8.849,28900.0
2010-08-27 14:35:00,10.41,10.42,10.41,10.42,21700.0,8.849,8.8575,8.849,8.8575,21700.0
2010-08-27 14:40:00,10.42,10.42,10.39,10.41,45600.0,8.8575,8.8575,8.832,8.849,45600.0
2010-08-27 14:45:00,10.41,10.42,10.39,10.39,20100.0,8.849,8.8575,8.832,8.832,20100.0
2010-08-27 14:50:00,10.39,10.41,10.36,10.36,34200.0,8.832,8.849,8.8065,8.8065,34200.0
2010-08-27 14:55:00,10.36,10.39,10.36,10.39,27200.0,8.8065,8.832,8.8065,8.832,27200.0
2010-08-27 15:00:00,10.38,10.39,10.36,10.37,58600.0,8.8235,8.832,8.8065,8.815,58600.0
2010-08-27 15:05:00,10.37,10.4,10.37,10.4,42700.0,8.815,8.8405,8.815,8.8405,42700.0
2010-08-27 15:10:00,10.39,10.41,10.38,10.41,124000.0,8.832,8.849,8.8235,8.849,124000.0
2010-08-27 15:15:00,10.42,10.42,10.39,10.39,44100.0,8.8575,8.8575,8.832,8.832,44100.0
2010-08-27 15:20:00,10.4,10.44,10.4,10.44,64400.0,8.8405,8.8745,8.8405,8.8745,64400.0
2010-08-27 15:25:00,10.44,10.47,10.4,10.46,112600.0,8.8745,8.9,8.8405,8.8915,112600.0
2010-08-27 15:30:00,10.46,10.47,10.43,10.44,68500.0,8.8915,8.9,8.866,8.8745,68500.0
2010-08-27 15:35:00,10.44,10.46,10.43,10.44,105300.0,8.8745,8.8915,8.866,8.8745,105300.0
2010-08-27 15:40:00,10.45,10.5,10.43,10.46,157000.0,8.883,8.9255,8.866,8.8915,157000.0
2010-08-27 15:45:00,10.45,10.46,10.44,10.45,135100.0,8.883,8.8915,8.8745,8.883,135100.0
2010-08-27 15:50:00,10.46,10.47,10.44,10.46,355100.0,8.8915,8.9,8.8745,8.8915,355100.0
2010-08-27 15:55:00,10.47,10.48,10.45,10.46,446800.0,8.9,8.9085,8.883,8.8915,446800.0
2010-08-30 09:30:00,10.48,10.48,10.32,10.36,53600.0,8.9085,8.9085,8.7725,8.8065,53600.0
2010-08-30 09:35:00,10.35,10.41,10.35,10.39,65100.0,8.798,8.849,8.798,8.832,65100.0
2010-08-30 09:40:00,10.4,10.45,10.38,10.44,38800.0,8.8405,8.883,8.8235,8.8745,38800.0
2010-08-30 09:45:00,10.45,10.45,10.41,10.43,58100.0,8.883,8.883,8.849,8.866,58100.0
2010-08-30 09:50:00,10.43,10.44,10.4,10.43,46500.0,8.866,8.8745,8.8405,8.866,46500.0
2010-08-30 09:55:00,10.43,10.48,10.43,10.48,26900.0,8.866,8.9085,8.866,8.9085,26900.0
2010-08-30 10:00:00,10.47,10.48,10.44,10.46,52100.0,8.9,8.9085,8.8745,8.8915,52100.0
2010-08-30 10:05:00,10.47,10.48,10.37,10.46,185000.0,8.9,8.9085,8.815,8.8915,185000.0
2010-08-30 10:10:00,10.45,10.48,10.44,10.48,152400.0,8.883,8.9085,8.8745,8.9085,152400.0
2010-08-30 10:15:00,10.47,10.48,10.36,10.4,102500.0,8.9,8.9085,8.8065,8.8405,102500.0
2010-08-30 10:20:00,10.39,10.42,10.37,10.41,51200.0,8.832,8.8575,8.815,8.849,51200.0
2010-08-30 10:25:00,10.42,10.42,10.38,10.4,40400.0,8.8575,8.8575,8.8235,8.8405,40400.0
2010-08-30 10:30:00,10.4,10.41,10.38,10.41,25500.0,8.8405,8.849,8.8235,8.849,25500.0
2010-08-30 10:35:00,10.4,10.42,10.4,10.41,18000.0,8.8405,8.8575,8.8405,8.849,18000.0
2010-08-30 10:40:00,10.41,10.42,10.39,10.39,12600.0,8.849,8.8575,8.832,8.832,12600.0
2010-08-30 10:45:00,10.39,10.45,10.38,10.45,29800.0,8.832,8.883,8.8235,8.883,29800.0
2010-08-30 10:50:00,10.45,10.5,10.45,10.5,22200.0,8.883,8.9255,8.883,8.9255,22200.0
2010-08-30 10:55:00,10.5,10.51,10.48,10.48,27400.0,8.9255,8.934,8.9085,8.9085,27400.0
2010-08-30 11:00:00,10.49,10.5,10.45,10.45,18300.0,8.917,8.9255,8.883,8.883,18300.0
2010-08-30 11:05:00,10.45,10.46,10.44,10.46,12000.0,8.883,8.8915,8.8745,8.8915,12000.0
2010-08-30 11:10:00,10.47,10.5,10.46,10.46,77900.0,8.9,8.9255,8.8915,8.8915,77900.0
2010-08-30 11:15:00,10.46,10.48,10.45,10.47,19100.0,8.8915,8.9085,8.883,8.9,19100.0
2010-08-30 11:20:00,10.48,10.48,10.43,10.47,67200.0,8.9085,8.9085,8.866,8.9,67200.0
2010-08-30 11:25:00,10.47,10.49,10.46,10.47,25100.0,8.9,8.917,8.8915,8.9,25100.0
2010-08-30 11:30:00,10.47,10.47,10.44,10.44,10500.0,8.9,8.9,8.8745,8.8745,10500.0
2010-08-30 11:35:00,10.45,10.45,10.41,10.41,34600.0,8.883,8.883,8.849,8.849,34600.0
2010-08-30 11:40:00,10.41,10.41,10.37,10.37,44600.0,8.849,8.849,8.815,8.815,44600.0
2010-08-30 11:45:00,10.37,10.38,10.35,10.36,118700.0,8.815,8.8235,8.798,8.8065,118700.0
2010-08-30 11:50:00,10.37,10.39,10.37,10.37,26300.0,8.815,8.832,8.815,8.815,26300.0
2010-08-30 11:55:00,10.38,10.4,10.36,10.4,30300.0,8.8235,8.8405,8.8065,8.8405,30300.0
2010-08-30 12:00:00,10.4,10.4,10.38,10.38,7900.0,8.8405,8.8405,8.8235,8.8235,7900.0
2010-08-30 12:05:00,10.38,10.38,10.38,10.38,1200.0,8.8235,8.8235,8.8235,8.8235,1200.0
2010-08-30 12:10:00,10.39,10.43,10.39,10.43,55100.0,8.832,8.866,8.832,8.866,55100.0
2010-08-30 12:15:00,10.42,10.43,10.42,10.43,22900.0,8.8575,8.866,8.8575,8.866,22900.0
2010-08-30 12:20:00,10.42,10.43,10.42,10.43,3000.0,8.8575,8.866,8.8575,8.866,3000.0
2010-08-30 12:25:00,10.42,10.43,10.39,10.39,13300.0,8.8575,8.866,8.832,8.832,13300.0
2010-08-30 12:30:00,10.39,10.39,10.38,10.38,5200.0,8.832,8.832,8.8235,8.8235,5200.0
2010-08-30 12:35:00,10.38,10.4,10.38,10.4,29100.0,8.8235,8.8405,8.8235,8.8405,29100.0
2010-08-30 12:40:00,10.4,10.45,10.4,10.44,60300.0,8.8405,8.883,8.8405,8.8745,60300.0
2010-08-30 12:45:00,10.44,10.48,10.44,10.47,34700.0,8.8745,8.9085,8.8745,8.9,34700.0
2010-08-30 12:50:00,10.48,10.48,10.45,10.45,17800.0,8.9085,8.9085,8.883,8.883,17800.0
2010-08-30 12:55:00,10.44,10.46,10.42,10.42,22400.0,8.8745,8.8915,8.8575,8.8575,22400.0
2010-08-30 13:00:00,10.42,10.44,10.41,10.43,18600.0,8.8575,8.8745,8.849,8.866,18600.0
2010-08-30 13:05:00,10.43,10.44,10.43,10.43,17800.0,8.866,8.8745,8.866,8.866,17800.0
2010-08-30 13:10:00,10.44,10.45,10.42,10.42,14600.0,8.8745,8.883,8.8575,8.8575,14600.0
2010-08-30 13:15:00,10.43,10.45,10.41,10.45,40000.0,8.866,8.883,8.849,8.883,40000.0
2010-08-30 13:20:00,10.45,10.45,10.4,10.43,38300.0,8.883,8.883,8.8405,8.866,38300.0
2010-08-30 13:25:00,10.42,10.42,10.4,10.4,70300.0,8.8575,8.8575,8.8405,8.8405,70300.0
2010-08-30 13:30:00,10.4,10.41,10.39,10.4,9200.0,8.8405,8.849,8.832,8.8405,9200.0
2010-08-30 13:35:00,10.4,10.41,10.4,10.4,2100.0,8.8405,8.849,8.8405,8.8405,2100.0
2010-08-30 13:40:00,10.4,10.43,10.4,10.42,36500.0,8.8405,8.866,8.8405,8.8575,36500.0
2010-08-30 13:45:00,10.42,10.43,10.41,10.42,11300.0,8.8575,8.866,8.849,8.8575,11300.0
2010-08-30 13:50:00,10.42,10.42,10.4,10.4,15100.0,8.8575,8.8575,8.8405,8.8405,15100.0
2010-08-30 13:55:00,10.39,10.4,10.37,10.39,49600.0,8.832,8.8405,8.815,8.832,49600.0
2010-08-30 14:00:00,10.39,10.4,10.38,10.38,28700.0,8.832,8.8405,8.8235,8.8235,28700.0
2010-08-30 14:05:00,10.38,10.39,10.35,10.36,37900.0,8.8235,8.832,8.798,8.8065,37900.0
2010-08-30 14:10:00,10.37,10.37,10.35,10.37,27700.0,8.815,8.815,8.798,8.815,27700.0
2010-08-30 14:15:00,10.37,10.38,10.35,10.38,111600.0,8.815,8.8235,8.798,8.8235,111600.0
2010-08-30 14:20:00,10.38,10.39,10.38,10.38,8800.0,8.8235,8.832,8.8235,8.8235,8800.0
2010-08-30 14:25:00,10.39,10.41,10.38,10.39,62000.0,8.832,8.849,8.8235,8.832,62000.0
2010-08-30 14:30:00,10.4,10.42,10.39,10.4,30200.0,8.8405,8.8575,8.832,8.8405,30200.0
2010-08-30 14:35:00,10.39,10.39,10.37,10.37,17600.0,8.832,8.832,8.815,8.815,17600.0
2010-08-30 14:40:00,10.37,10.4,10.37,10.4,37000.0,8.815,8.8405,8.815,8.8405,37000.0
2010-08-30 14:45:00,10.4,10.41,10.38,10.39,89100.0,8.8405,8.849,8.8235,8.832,89100.0
2010-08-30 14:50:00,10.38,10.42,10.38,10.41,24600.0,8.8235,8.8575,8.8235,8.849,24600.0
2010-08-30 14:55:00,10.41,10.41,10.38,10.38,10600.0,8.849,8.849,8.8235,8.8235,10600.0
2010-08-30 15:00:00,10.38,10.4,10.38,10.39,41600.0,8.8235,8.8405,8.8235,8.832,41600.0
2010-08-30 15:05:00,10.39,10.4,10.37,10.37,19400.0,8.832,8.8405,8.815,8.815,19400.0
2010-08-30 15:10:00,10.37,10.38,10.35,10.35,10900.0,8.815,8.8235,8.798,8.798,10900.0
2010-08-30 15:15:00,10.35,10.35,10.33,10.34,14500.0,8.798,8.798,8.781,8.7895,14500.0
2010-08-30 15:20:00,10.33,10.35,10.33,10.34,37200.0,8.781,8.798,8.781,8.7895,37200.0
2010-08-30 15:25:00,10.35,10.35,10.32,10.33,35700.0,8.798,8.798,8.7725,8.781,35700.0
2010-08-30 15:30:00,10.33,10.34,10.31,10.31,55100.0,8.781,8.7895,8.764,8.764,55100.0
2010-08-30 15:35:00,10.32,10.34,10.32,10.34,43900.0,8.7725,8.7895,8.7725,8.7895,43900.0
2010-08-30 15:40:00,10.34,10.34,10.3,10.3,115100.0,8.7895,8.7895,8.7555,8.7555,115100.0
2010-08-30 15:45:00,10.3,10.3,10.27,10.27,65300.0,8.7555,8.7555,8.73,8.73,65300.0
2010-08-30 15:50:00,10.27,10.28,10.26,10.27,72000.0,8.73,8.7385,8.7215,8.73,72000.0
2010-08-30 15:55:00,10.28,10.29,10.26,10.29,442300.0,8.7385,8.747,8.7215,8.747,442300.0
2010-08-31 09:30:00,10.19,10.24,10.16,10.2,46800.0,8.662,8.7045,8.6365,8.6705,46800.0
2010-08-31 09:35:00,10.2,10.22,10.17,10.2,40300.0,8.6705,8.6875,8.645,8.6705,40300.0
2010-08-31 09:40:00,10.2,10.24,10.19,10.23,61200.0,8.6705,8.7045,8.662,8.696,61200.0
2010-08-31 09:45:00,10.23,10.35,10.23,10.33,53800.0,8.696,8.798,8.696,8.781,53800.0
2010-08-31 09:50:00,10.33,10.34,10.24,10.28,52700.0,8.781,8.7895,8.7045,8.7385,52700.0
2010-08-31 09:55:00,10.29,10.3,10.21,10.23,45300.0,8.747,8.7555,8.679,8.696,45300.0
2010-08-31 10:00:00,10.24,10.37,10.24,10.33,152800.0,8.7045,8.815,8.7045,8.781,152800.0
2010-08-31 10:05:00,10.33,10.35,10.31,10.34,63300.0,8.781,8.798,8.764,8.7895,63300.0
2010-08-31 10:10:00,10.33,10.39,10.33,10.38,107200.0,8.781,8.832,8.781,8.8235,107200.0
2010-08-31 10:15:00,10.38,10.4,10.34,10.35,94800.0,8.8235,8.8405,8.7895,8.798,94800.0
2010-08-31 10:20:00,10.35,10.4,10.34,10.35,77800.0,8.798,8.8405,8.7895,8.798,77800.0
2010-08-31 10:25:00,10.35,10.36,10.33,10.36,56800.0,8.798,8.8065,8.781,8.8065,56800.0
2010-08-31 10:30:00,10.37,10.4,10.34,10.37,88500.0,8.815,8.8405,8.7895,8.815,88500.0
2010-08-31 10:35:00,10.37,10.38,10.31,10.34,91700.0,8.815,8.8235,8.764,8.7895,91700.0
2010-08-31 10:40:00,10.34,10.41,10.34,10.41,157600.0,8.7895,8.849,8.7895,8.849,157600.0
2010-08-31 10:45:00,10.41,10.42,10.4,10.41,98000.0,8.849,8.8575,8.8405,8.849,98000.0
2010-08-31 10:50:00,10.41,10.47,10.41,10.43,112200.0,8.849,8.9,8.849,8.866,112200.0
2010-08-31 10:55:00,10.43,10.48,10.43,10.48,81500.0,8.866,8.9085,8.866,8.9085,81500.0
2010-08-31 11:00:00,10.47,10.5,10.47,10.48,51900.0,8.9,8.9255,8.9,8.9085,51900.0
2010-08-31 11:05:00,10.49,10.5,10.47,10.49,175400.0,8.917,8.9255,8.9,8.917,175400.0
2010-08-31 11:10:00,10.49,10.5,10.47,10.48,75700.0,8.917,8.9255,8.9,8.9085,75700.0
2010-08-31 11:15:00,10.48,10.5,10.47,10.48,96200.0,8.9085,8.9255,8.9,8.9085,96200.0
2010-08-31 11:20:00,10.48,10.52,10.47,10.52,111400.0,8.9085,8.9426,8.9,8.9426,111400.0
2010-08-31 11:25:00,10.52,10.56,10.51,10.56,150500.0,8.9426,8.9766,8.934,8.9766,150500.0
2010-08-31 11:30:00,10.55,10.56,10.54,10.56,94400.0,8.9681,8.9766,8.9596,8.9766,94400.0
2010-08-31 11:35:00,10.56,10.57,10.54,10.55,89700.0,8.9766,8.9851,8.9596,8.9681,89700.0
2010-08-31 11:40:00,10.56,10.57,10.55,10.55,60000.0,8.9766,8.9851,8.9681,8.9681,60000.0
2010-08-31 11:45:00,10.55,10.56,10.54,10.54,34300.0,8.9681,8.9766,8.9596,8.9596,34300.0
2010-08-31 11:50:00,10.54,10.56,10.54,10.55,23200.0,8.9596,8.9766,8.9596,8.9681,23200.0
2010-08-31 11:55:00,10.55,10.56,10.53,10.55,137800.0,8.9681,8.9766,8.9511,8.9681,137800.0
2010-08-31 12:00:00,10.55,10.6,10.54,10.58,134100.0,8.9681,9.0106,8.9596,8.9936,134100.0
2010-08-31 12:05:00,10.58,10.58,10.54,10.54,26300.0,8.9936,8.9936,8.9596,8.9596,26300.0
2010-08-31 12:10:00,10.54,10.55,10.51,10.53,63300.0,8.9596,8.9681,8.934,8.9511,63300.0
2010-08-31 12:15:00,10.53,10.55,10.53,10.54,67800.0,8.9511,8.9681,8.9511,8.9596,67800.0
2010-08-31 12:20:00,10.55,10.56,10.53,10.53,38100.0,8.9681,8.9766,8.9511,8.9511,38100.0
2010-08-31 12:25:00,10.53,10.53,10.49,10.5,32500.0,8.9511,8.9511,8.917,8.9255,32500.0
2010-08-31 12:30:00,10.5,10.52,10.48,10.52,74300.0,8.9255,8.9426,8.9085,8.9426,74300.0
2010-08-31 12:35:00,10.52,10.53,10.51,10.51,24200.0,8.9426,8.9511,8.934,8.934,24200.0
2010-08-31 12:40:00,10.51,10.51,10.48,10.48,43600.0,8.934,8.934,8.9085,8.9085,43600.0
2010-08-31 12:45:00,10.48,10.51,10.48,10.5,40300.0,8.9085,8.934,8.9085,8.9255,40300.0
2010-08-31 12:50:00,10.51,10.53,10.5,10.5,124100.0,8.934,8.9511,8.9255,8.9255,124100.0
2010-08-31 12:55:00,10.5,10.51,10.49,10.5,115700.0,8.9255,8.934,8.917,8.9255,115700.0
2010-08-31 13:00:00,10.5,10.54,10.49,10.5,131100.0,8.9255,8.9596,8.917,8.9255,131100.0
2010-08-31 13:05:00,10.5,10.52,10.49,10.52,78900.0,8.9255,8.9426,8.917,8.9426,78900.0
2010-08-31 13:10:00,10.51,10.55,10.51,10.54,33400.0,8.934,8.9681,8.934,8.9596,33400.0
2010-08-31 13:15:00,10.54,10.55,10.52,10.52,33300.0,8.9596,8.9681,8.9426,8.9426,33300.0
2010-08-31 13:20:00,10.51,10.55,10.51,10.51,46200.0,8.934,8.9681,8.934,8.934,46200.0
2010-08-31 13:25:00,10.5,10.52,10.5,10.5,23400.0,8.9255,8.9426,8.9255,8.9255,23400.0
2010-08-31 13:30:00,10.5,10.51,10.48,10.48,17900.0,8.9255,8.934,8.9085,8.9085,17900.0
2010-08-31 13:35:00,10.48,10.51,10.47,10.51,32500.0,8.9085,8.934,8.9,8.934,32500.0
2010-08-31 13:40:00,10.5,10.51,10.5,10.51,39300.0,8.9255,8.934,8.9255,8.934,39300.0
2010-08-31 13:45:00,10.51,10.53,10.49,10.49,65100.0,8.934,8.9511,8.917,8.917,65100.0
2010-08-31 13:50:00,10.49,10.49,10.45,10.46,24500.0,8.917,8.917,8.883,8.8915,24500.0
2010-08-31 13:55:00,10.45,10.45,10.44,10.44,22500.0,8.883,8.883,8.8745,8.8745,22500.0
2010-08-31 14:00:00,10.45,10.45,10.38,10.39,102900.0,8.883,8.883,8.8235,8.832,102900.0
2010-08-31 14:05:00,10.39,10.44,10.39,10.42,71200.0,8.832,8.8745,8.832,8.8575,71200.0
2010-08-31 14:10:00,10.42,10.47,10.42,10.45,155500.0,8.8575,8.9,8.8575,8.883,155500.0
2010-08-31 14:15:00,10.45,10.45,10.36,10.37,60500.0,8.883,8.883,8.8065,8.815,60500.0
2010-08-31 14:20:00,10.36,10.39,10.33,10.33,51300.0,8.8065,8.832,8.781,8.781,51300.0
2010-08-31 14:25:00,10.34,10.37,10.33,10.36,44600.0,8.7895,8.815,8.781,8.8065,44600.0
2010-08-31 14:30:00,10.36,10.36,10.32,10.32,27900.0,8.8065,8.8065,8.7725,8.7725,27900.0
2010-08-31 14:35:00,10.32,10.34,10.28,10.28,65700.0,8.7725,8.7895,8.7385,8.7385,65700.0
2010-08-31 14:40:00,10.29,10.3,10.27,10.27,28200.0,8.747,8.7555,8.73,8.73,28200.0
2010-08-31 14:45:00,10.27,10.27,10.24,10.26,69200.0,8.73,8.73,8.7045,8.7215,69200.0
2010-08-31 14:50:00,10.26,10.29,10.26,10.29,54900.0,8.7215,8.747,8.7215,8.747,54900.0
2010-08-31 14:55:00,10.29,10.31,10.28,10.3,159100.0,8.747,8.764,8.7385,8.7555,159100.0
2010-08-31 15:00:00,10.3,10.33,10.3,10.32,62500.0,8.7555,8.781,8.7555,8.7725,62500.0
2010-08-31 15:05:00,10.32,10.33,10.29,10.29,58500.0,8.7725,8.781,8.747,8.747,58500.0
2010-08-31 15:10:00,10.3,10.3,10.25,10.26,82000.0,8.7555,8.7555,8.713,8.7215,82000.0
2010-08-31 15:15:00,10.26,10.28,10.25,10.28,64000.0,8.7215,8.7385,8.713,8.7385,64000.0
2010-08-31 15:20:00,10.28,10.29,10.25,10.25,48700.0,8.7385,8.747,8.713,8.713,48700.0
2010-08-31 15:25:00,10.25,10.27,10.24,10.27,74200.0,8.713,8.73,8.7045,8.73,74200.0
2010-08-31 15:30:00,10.27,10.3,10.26,10.28,139800.0,8.73,8.7555,8.7215,8.7385,139800.0
2010-08-31 15:35:00,10.28,10.29,10.23,10.25,115700.0,8.7385,8.747,8.696,8.713,115700.0
2010-08-31 15:40:00,10.25,10.28,10.25,10.25,92800.0,8.713,8.7385,8.713,8.713,92800.0
2010-08-31 15:45:00,10.26,10.32,10.26,10.3,138200.0,8.7215,8.7725,8.7215,8.7555,138200.0
2010-08-31 15:50:00,10.29,10.31,10.24,10.24,131400.0,8.747,8.764,8.7045,8.7045,131400.0
2010-08-31 15:55:00,10.25,10.28,10.24,10.27,335800.0,8.713,8.7385,8.7045,8.73,335800.0
2010-09-01 09:30:00,10.46,10.53,10.43,10.51,251400.0,8.8915,8.9511,8.866,8.934,251400.0
2010-09-01 09:35:00,10.5,10.53,10.47,10.51,113600.0,8.9255,8.9511,8.9,8.934,113600.0
2010-09-01 09:40:00,10.51,10.53,10.49,10.52,92200.0,8.934,8.9511,8.917,8.9426,92200.0
2010-09-01 09:45:00,10.53,10.54,10.49,10.54,163000.0,8.9511,8.9596,8.917,8.9596,163000.0
2010-09-01 09:50:00,10.54,10.59,10.53,10.57,143100.0,8.9596,9.0021,8.9511,8.9851,143100.0
2010-09-01 09:55:00,10.56,10.59,10.55,10.59,118300.0,8.9766,9.0021,8.9681,9.0021,118300.0
2010-09-01 10:00:00,10.58,10.67,10.57,10.64,202700.0,8.9936,9.0701,8.9851,9.0446,202700.0
2010-09-01 10:05:00,10.64,10.67,10.64,10.64,121900.0,9.0446,9.0701,9.0446,9.0446,121900.0
2010-09-01 10:10:00,10.64,10.69,10.64,10.69,120500.0,9.0446,9.0871,9.0446,9.0871,120500.0
2010-09-01 10:15:00,10.69,10.71,10.65,10.67,88700.0,9.0871,9.1041,9.0531,9.0701,88700.0
2010-09-01 10:20:00,10.67,10.68,10.65,10.66,96400.0,9.0701,9.0786,9.0531,9.0616,96400.0
2010-09-01 10:25:00,10.67,10.69,10.65,10.65,49000.0,9.0701,9.0871,9.0531,9.0531,49000.0
2010-09-01 10:30:00,10.65,10.66,10.6,10.6,88700.0,9.0531,9.0616,9.0106,9.0106,88700.0
2010-09-01 10:35:00,10.61,10.64,10.6,10.62,69600.0,9.0191,9.0446,9.0106,9.0276,69600.0
2010-09-01 10:40:00,10.63,10.64,10.58,10.58,81200.0,9.0361,9.0446,8.9936,8.9936,81200.0
2010-09-01 10:45:00,10.58,10.59,10.55,10.56,104800.0,8.9936,9.0021,8.9681,8.9766,104800.0
2010-09-01 10:50:00,10.55,10.62,10.55,10.59,64300.0,8.9681,9.0276,8.9681,9.0021,64300.0
2010-09-01 10:55:00,10.59,10.62,10.57,10.58,59800.0,9.0021,9.0276,8.9851,8.9936,59800.0
2010-09-01 11:00:00,10.58,10.58,10.55,10.57,71100.0,8.9936,8.9936,8.9681,8.9851,71100.0
2010-09-01 11:05:00,10.56,10.57,10.55,10.55,17500.0,8.9766,8.9851,8.9681,8.9681,17500.0
2010-09-01 11:10:00,10.56,10.61,10.55,10.61,33600.0,8.9766,9.0191,8.9681,9.0191,33600.0
2010-09-01 11:15:00,10.6,10.6,10.58,10.58,29300.0,9.0106,9.0106,8.9936,8.9936,29300.0
2010-09-01 11:20:00,10.59,10.61,10.56,10.6,104900.0,9.0021,9.0191,8.9766,9.0106,104900.0
2010-09-01 11:25:00,10.6,10.61,10.59,10.61,47700.0,9.0106,9.0191,9.0021,9.0191,47700.0
2010-09-01 11:30:00,10.61,10.63,10.61,10.63,25200.0,9.0191,9.0361,9.0191,9.0361,25200.0
2010-09-01 11:35:00,10.62,10.63,10.61,10.62,15300.0,9.0276,9.0361,9.0191,9.0276,15300.0
2010-09-01 11:40:00,10.62,10.63,10.6,10.63,42600.0,9.0276,9.0361,9.0106,9.0361,42600.0
2010-09-01 11:45:00,10.62,10.63,10.6,10.62,21400.0,9.0276,9.0361,9.0106,9.0276,21400.0
2010-09-01 11:50:00,10.62,10.67,10.61,10.66,65400.0,9.0276,9.0701,9.0191,9.0616,65400.0
2010-09-01 11:55:00,10.67,10.67,10.62,10.63,13600.0,9.0701,9.0701,9.0276,9.0361,13600.0
2010-09-01 12:00:00,10.63,10.63,10.62,10.63,16100.0,9.0361,9.0361,9.0276,9.0361,16100.0
2010-09-01 12:05:00,10.62,10.63,10.61,10.62,16900.0,9.0276,9.0361,9.0191,9.0276,16900.0
2010-09-01 12:10:00,10.61,10.61,10.6,10.61,6800.0,9.0191,9.0191,9.0106,9.0191,6800.0
2010-09-01 12:15:00,10.61,10.61,10.59,10.6,39400.0,9.0191,9.0191,9.0021,9.0106,39400.0
2010-09-01 12:20:00,10.61,10.61,10.58,10.59,12100.0,9.0191,9.0191,8.9936,9.0021,12100.0
2010-09-01 12:25:00,10.58,10.6,10.57,10.59,34100.0,8.9936,9.0106,8.9851,9.0021,34100.0
2010-09-01 12:30:00,10.6,10.6,10.59,10.59,12100.0,9.0106,9.0106,9.0021,9.0021,12100.0
2010-09-01 12:35:00,10.59,10.6,10.59,10.59,8300.0,9.0021,9.0106,9.0021,9.0021,8300.0
2010-09-01 12:40:00,10.59,10.6,10.59,10.59,5000.0,9.0021,9.0106,9.0021,9.0021,5000.0
2010-09-01 12:45:00,10.59,10.6,10.58,10.59,13700.0,9.0021,9.0106,8.9936,9.0021,13700.0
2010-09-01 12:50:00,10.58,10.59,10.58,10.59,2400.0,8.9936,9.0021,8.9936,9.0021,2400.0
2010-09-01 12:55:00,10.59,10.61,10.59,10.6,71800.0,9.0021,9.0191,9.0021,9.0106,71800.0
2010-09-01 13:00:00,10.6,10.61,10.6,10.61,11100.0,9.0106,9.0191,9.0106,9.0191,11100.0
2010-09-01 13:05:00,10.61,10.62,10.61,10.61,52400.0,9.0191,9.0276,9.0191,9.0191,52400.0
2010-09-01 13:10:00,10.61,10.61,10.6,10.6,7900.0,9.0191,9.0191,9.0106,9.0106,7900.0
2010-09-01 13:15:00,10.6,10.61,10.6,10.6,2400.0,9.0106,9.0191,9.0106,9.0106,2400.0
2010-09-01 13:20:00,10.61,10.62,10.61,10.61,25300.0,9.0191,9.0276,9.0191,9.0191,25300.0
2010-09-01 13:25:00,10.61,10.61,10.6,10.6,121500.0,9.0191,9.0191,9.0106,9.0106,121500.0
2010-09-01 13:30:00,10.6,10.62,10.6,10.61,44800.0,9.0106,9.0276,9.0106,9.0191,44800.0
2010-09-01 13:35:00,10.61,10.62,10.6,10.61,28600.0,9.0191,9.0276,9.0106,9.0191,28600.0
2010-09-01 13:40:00,10.61,10.62,10.6,10.62,18200.0,9.0191,9.0276,9.0106,9.0276,18200.0
2010-09-01 13:45:00,10.62,10.65,10.62,10.64,40500.0,9.0276,9.0531,9.0276,9.0446,40500.0
2010-09-01 13:50:00,10.64,10.66,10.63,10.65,85400.0,9.0446,9.0616,9.0361,9.0531,85400.0
2010-09-01 13:55:00,10.66,10.67,10.64,10.65,67900.0,9.0616,9.0701,9.0446,9.0531,67900.0
2010-09-01 14:00:00,10.65,10.66,10.64,10.64,60600.0,9.0531,9.0616,9.0446,9.0446,60600.0
2010-09-01 14:05:00,10.64,10.67,10.64,10.64,61500.0,9.0446,9.0701,9.0446,9.0446,61500.0
2010-09-01 14:10:00,10.64,10.65,10.62,10.62,35600.0,9.0446,9.0531,9.0276,9.0276,35600.0
2010-09-01 14:15:00,10.62,10.63,10.61,10.61,27100.0,9.0276,9.0361,9.0191,9.0191,27100.0
2010-09-01 14:20:00,10.62,10.63,10.61,10.61,23500.0,9.0276,9.0361,9.0191,9.0191,23500.0
2010-09-01 14:25:00,10.61,10.64,10.61,10.63,27600.0,9.0191,9.0446,9.0191,9.0361,27600.0
2010-09-01 14:30:00,10.63,10.63,10.62,10.62,4700.0,9.0361,9.0361,9.0276,9.0276,4700.0
2010-09-01 14:35:00,10.63,10.63,10.6,10.61,18900.0,9.0361,9.0361,9.0106,9.0191,18900.0
2010-09-01 14:40:00,10.61,10.63,10.6,10.62,29600.0,9.0191,9.0361,9.0106,9.0276,29600.0
2010-09-01 14:45:00,10.62,10.64,10.62,10.62,22300.0,9.0276,9.0446,9.0276,9.0276,22300.0
2010-09-01 14:50:00,10.62,10.64,10.62,10.62,43800.0,9.0276,9.0446,9.0276,9.0276,43800.0
2010-09-01 14:55:00,10.62,10.65,10.6,10.65,154000.0,9.0276,9.0531,9.0106,9.0531,154000.0
2010-09-01 15:00:00,10.65,10.66,10.62,10.65,57400.0,9.0531,9.0616,9.0276,9.0531,57400.0
2010-09-01 15:05:00,10.65,10.71,10.65,10.7,205800.0,9.0531,9.1041,9.0531,9.0956,205800.0
2010-09-01 15:10:00,10.69,10.7,10.69,10.7,9200.0,9.0871,9.0956,9.0871,9.0956,9200.0
2010-09-01 15:15:00,10.69,10.7,10.68,10.69,55400.0,9.0871,9.0956,9.0786,9.0871,55400.0
2010-09-01 15:20:00,10.69,10.72,10.69,10.71,80900.0,9.0871,9.1126,9.0871,9.1041,80900.0
2010-09-01 15:25:00,10.72,10.76,10.71,10.74,163500.0,9.1126,9.1466,9.1041,9.1296,163500.0
2010-09-01 15:30:00,10.74,10.75,10.71,10.71,136300.0,9.1296,9.1381,9.1041,9.1041,136300.0
2010-09-01 15:35:00,10.71,10.72,10.7,10.7,88400.0,9.1041,9.1126,9.0956,9.0956,88400.0
2010-09-01 15:40:00,10.7,10.72,10.7,10.72,88500.0,9.0956,9.1126,9.0956,9.1126,88500.0
2010-09-01 15:45:00,10.71,10.75,10.71,10.71,151300.0,9.1041,9.1381,9.1041,9.1041,151300.0
2010-09-01 15:50:00,10.71,10.72,10.68,10.69,171400.0,9.1041,9.1126,9.0786,9.0871,171400.0
2010-09-01 15:55:00,10.7,10.72,10.69,10.71,236000.0,9.0956,9.1126,9.0871,9.1041,236000.0
2010-09-02 09:30:00,10.71,10.76,10.66,10.69,62300.0,9.1041,9.1466,9.0616,9.0871,62300.0
2010-09-02 09:35:00,10.68,10.7,10.62,10.66,167300.0,9.0786,9.0956,9.0276,9.0616,167300.0
2010-09-02 09:40:00,10.66,10.67,10.62,10.65,188000.0,9.0616,9.0701,9.0276,9.0531,188000.0
2010-09-02 09:45:00,10.64,10.66,10.6,10.64,220900.0,9.0446,9.0616,9.0106,9.0446,220900.0
2010-09-02 09:50:00,10.65,10.72,10.64,10.71,137500.0,9.0531,9.1126,9.0446,9.1041,137500.0
2010-09-02 09:55:00,10.72,10.83,10.72,10.82,147000.0,9.1126,9.2061,9.1126,9.1976,147000.0
2010-09-02 10:00:00,10.83,10.99,10.83,10.93,636200.0,9.2061,9.3421,9.2061,9.2911,636200.0
2010-09-02 10:05:00,10.93,10.97,10.89,10.9,283200.0,9.2911,9.3251,9.2571,9.2656,283200.0
2010-09-02 10:10:00,10.9,10.95,10.87,10.93,126200.0,9.2656,9.3081,9.2401,9.2911,126200.0
2010-09-02 10:15:00,10.94,10.96,10.9,10.9,118900.0,9.2996,9.3166,9.2656,9.2656,118900.0
2010-09-02 10:20:00,10.91,10.91,10.88,10.89,113200.0,9.2741,9.2741,9.2486,9.2571,113200.0
2010-09-02 10:25:00,10.89,10.91,10.88,10.9,87600.0,9.2571,9.2741,9.2486,9.2656,87600.0
2010-09-02 10:30:00,10.9,10.92,10.9,10.91,38000.0,9.2656,9.2826,9.2656,9.2741,38000.0
2010-09-02 10:35:00,10.92,10.97,10.91,10.97,53900.0,9.2826,9.3251,9.2741,9.3251,53900.0
2010-09-02 10:40:00,10.96,11.01,10.96,11.0,155500.0,9.3166,9.3591,9.3166,9.3506,155500.0
2010-09-02 10:45:00,11.01,11.01,10.98,11.01,119700.0,9.3591,9.3591,9.3336,9.3591,119700.0
2010-09-02 10:50:00,11.01,11.03,10.99,10.99,116400.0,9.3591,9.3761,9.3421,9.3421,116400.0
2010-09-02 10:55:00,10.99,11.03,10.99,11.03,58500.0,9.3421,9.3761,9.3421,9.3761,58500.0
2010-09-02 11:00:00,11.02,11.03,11.01,11.02,33500.0,9.3676,9.3761,9.3591,9.3676,33500.0
2010-09-02 11:05:00,11.01,11.02,10.99,11.02,52200.0,9.3591,9.3676,9.3421,9.3676,52200.0
2010-09-02 11:10:00,11.01,11.04,11.01,11.01,34900.0,9.3591,9.3846,9.3591,9.3591,34900.0
2010-09-02 11:15:00,11.01,11.02,10.99,11.0,46500.0,9.3591,9.3676,9.3421,9.3506,46500.0
2010-09-02 11:20:00,10.99,10.99,10.97,10.98,69800.0,9.3421,9.3421,9.3251,9.3336,69800.0
2010-09-02 11:25:00,10.98,10.99,10.97,10.99,24600.0,9.3336,9.3421,9.3251,9.3421,24600.0
2010-09-02 11:30:00,10.99,11.03,10.98,11.03,26100.0,9.3421,9.3761,9.3336,9.3761,26100.0
2010-09-02 11:35:00,11.03,11.03,11.01,11.02,32700.0,9.3761,9.3761,9.3591,9.3676,32700.0
2010-09-02 11:40:00,11.03,11.05,11.02,11.03,46400.0,9.3761,9.3931,9.3676,9.3761,46400.0
2010-09-02 11:45:00,11.03,11.04,11.03,11.04,24700.0,9.3761,9.3846,9.3761,9.3846,24700.0
2010-09-02 11:50:00,11.03,11.05,11.03,11.04,37700.0,9.3761,9.3931,9.3761,9.3846,37700.0
2010-09-02 11:55:00,11.05,11.05,11.03,11.03,40200.0,9.3931,9.3931,9.3761,9.3761,40200.0
2010-09-02 12:00:00,11.02,11.02,11.01,11.02,15800.0,9.3676,9.3676,9.3591,9.3676,15800.0
2010-09-02 12:05:00,11.01,11.02,11.01,11.02,6400.0,9.3591,9.3676,9.3591,9.3676,6400.0
2010-09-02 12:10:00,11.01,11.03,11.01,11.03,14400.0,9.3591,9.3761,9.3591,9.3761,14400.0
2010-09-02 12:15:00,11.03,11.05,11.02,11.03,30200.0,9.3761,9.3931,9.3676,9.3761,30200.0
2010-09-02 12:20:00,11.02,11.03,11.02,11.02,13800.0,9.3676,9.3761,9.3676,9.3676,13800.0
2010-09-02 12:25:00,11.02,11.04,11.02,11.04,27900.0,9.3676,9.3846,9.3676,9.3846,27900.0
2010-09-02 12:30:00,11.04,11.08,11.03,11.07,137200.0,9.3846,9.4186,9.3761,9.4101,137200.0
2010-09-02 12:35:00,11.06,11.08,11.06,11.07,25500.0,9.4016,9.4186,9.4016,9.4101,25500.0
2010-09-02 12:40:00,11.07,11.08,11.05,11.05,27200.0,9.4101,9.4186,9.3931,9.3931,27200.0
2010-09-02 12:45:00,11.06,11.07,11.04,11.07,37900.0,9.4016,9.4101,9.3846,9.4101,37900.0
2010-09-02 12:50:00,11.07,11.07,11.01,11.02,57200.0,9.4101,9.4101,9.3591,9.3676,57200.0
2010-09-02 12:55:00,11.01,11.02,10.99,11.0,155200.0,9.3591,9.3676,9.3421,9.3506,155200.0
2010-09-02 13:00:00,10.99,11.01,10.99,11.01,25300.0,9.3421,9.3591,9.3421,9.3591,25300.0
2010-09-02 13:05:00,11.0,11.01,10.99,11.0,24400.0,9.3506,9.3591,9.3421,9.3506,24400.0
2010-09-02 13:10:00,10.99,11.0,10.98,10.99,47900.0,9.3421,9.3506,9.3336,9.3421,47900.0
2010-09-02 13:15:00,10.99,11.01,10.99,11.0,19300.0,9.3421,9.3591,9.3421,9.3506,19300.0
2010-09-02 13:20:00,11.0,11.01,10.98,10.98,22500.0,9.3506,9.3591,9.3336,9.3336,22500.0
2010-09-02 13:25:00,10.98,10.99,10.97,10.97,24000.0,9.3336,9.3421,9.3251,9.3251,24000.0
2010-09-02 13:30:00,10.97,10.99,10.97,10.99,37600.0,9.3251,9.3421,9.3251,9.3421,37600.0
2010-09-02 13:35:00,10.99,10.99,10.98,10.98,25400.0,9.3421,9.3421,9.3336,9.3336,25400.0
2010-09-02 13:40:00,10.99,11.0,10.98,10.98,48700.0,9.3421,9.3506,9.3336,9.3336,48700.0
2010-09-02 13:45:00,10.98,10.99,10.98,10.99,24600.0,9.3336,9.3421,9.3336,9.3421,24600.0
2010-09-02 13:50:00,10.99,11.01,10.98,11.0,132700.0,9.3421,9.3591,9.3336,9.3506,132700.0
2010-09-02 13:55:00,11.0,11.01,10.99,11.01,35800.0,9.3506,9.3591,9.3421,9.3591,35800.0
2010-09-02 14:00:00,11.0,11.01,11.0,11.0,20300.0,9.3506,9.3591,9.3506,9.3506,20300.0
2010-09-02 14:05:00,11.01,11.03,11.0,11.01,25900.0,9.3591,9.3761,9.3506,9.3591,25900.0
2010-09-02 14:10:00,11.02,11.04,11.0,11.03,38500.0,9.3676,9.3846,9.3506,9.3761,38500.0
2010-09-02 14:15:00,11.04,11.07,11.03,11.06,73400.0,9.3846,9.4101,9.3761,9.4016,73400.0
2010-09-02 14:20:00,11.05,11.06,11.02,11.03,81700.0,9.3931,9.4016,9.3676,9.3761,81700.0
2010-09-02 14:25:00,11.03,11.04,11.0,11.0,44300.0,9.3761,9.3846,9.3506,9.3506,44300.0
2010-09-02 14:30:00,11.0,11.01,10.97,10.98,51000.0,9.3506,9.3591,9.3251,9.3336,51000.0
2010-09-02 14:35:00,10.98,11.01,10.97,11.01,40600.0,9.3336,9.3591,9.3251,9.3591,40600.0
2010-09-02 14:40:00,11.0,11.0,10.98,10.99,45300.0,9.3506,9.3506,9.3336,9.3421,45300.0
2010-09-02 14:45:00,11.0,11.02,10.99,11.01,32900.0,9.3506,9.3676,9.3421,9.3591,32900.0
2010-09-02 14:50:00,11.02,11.02,11.01,11.02,9700.0,9.3676,9.3676,9.3591,9.3676,9700.0
2010-09-02 14:55:00,11.01,11.06,11.01,11.06,144100.0,9.3591,9.4016,9.3591,9.4016,144100.0
2010-09-02 15:00:00,11.06,11.06,11.05,11.05,34500.0,9.4016,9.4016,9.3931,9.3931,34500.0
2010-09-02 15:05:00,11.05,11.06,11.04,11.04,88000.0,9.3931,9.4016,9.3846,9.3846,88000.0
2010-09-02 15:10:00,11.04,11.04,11.01,11.01,36500.0,9.3846,9.3846,9.3591,9.3591,36500.0
2010-09-02 15:15:00,11.01,11.02,10.99,11.0,52800.0,9.3591,9.3676,9.3421,9.3506,52800.0
2010-09-02 15:20:00,11.0,11.0,10.98,10.99,52100.0,9.3506,9.3506,9.3336,9.3421,52100.0
2010-09-02 15:25:00,10.98,10.99,10.96,10.97,78300.0,9.3336,9.3421,9.3166,9.3251,78300.0
2010-09-02 15:30:00,10.97,11.02,10.96,11.01,251200.0,9.3251,9.3676,9.3166,9.3591,251200.0
2010-09-02 15:35:00,11.01,11.03,11.0,11.01,135800.0,9.3591,9.3761,9.3506,9.3591,135800.0
2010-09-02 15:40:00,11.01,11.01,10.98,10.98,103200.0,9.3591,9.3591,9.3336,9.3336,103200.0
2010-09-02 15:45:00,10.99,11.01,10.98,11.0,125000.0,9.3421,9.3591,9.3336,9.3506,125000.0
2010-09-02 15:50:00,11.01,11.01,10.98,10.99,159400.0,9.3591,9.3591,9.3336,9.3421,159400.0
2010-09-02 15:55:00,10.99,10.99,10.98,10.99,258900.0,9.3421,9.3421,9.3336,9.3421,258900.0
2010-09-03 09:30:00,11.04,11.13,11.04,11.13,166600.0,9.3846,9.4611,9.3846,9.4611,166600.0
2010-09-03 09:35:00,11.12,11.22,11.11,11.19,140100.0,9.4526,9.5376,9.4441,9.5121,140100.0
2010-09-03 09:40:00,11.19,11.28,11.16,11.17,151900.0,9.5121,9.5886,9.4866,9.4951,151900.0
2010-09-03 09:45:00,11.18,11.18,11.11,11.12,48700.0,9.5036,9.5036,9.4441,9.4526,48700.0
2010-09-03 09:50:00,11.13,11.13,11.1,11.11,112100.0,9.4611,9.4611,9.4356,9.4441,112100.0
2010-09-03 09:55:00,11.11,11.11,11.09,11.1,61600.0,9.4441,9.4441,9.4271,9.4356,61600.0
2010-09-03 10:00:00,11.1,11.13,11.08,11.13,170300.0,9.4356,9.4611,9.4186,9.4611,170300.0
2010-09-03 10:05:00,11.13,11.16,11.12,11.13,111700.0,9.4611,9.4866,9.4526,9.4611,111700.0
2010-09-03 10:10:00,11.13,11.14,11.09,11.09,108700.0,9.4611,9.4696,9.4271,9.4271,108700.0
2010-09-03 10:15:00,11.09,11.13,11.06,11.13,89500.0,9.4271,9.4611,9.4016,9.4611,89500.0
2010-09-03 10:20:00,11.12,11.14,11.12,11.12,34700.0,9.4526,9.4696,9.4526,9.4526,34700.0
2010-09-03 10:25:00,11.12,11.12,11.07,11.07,57300.0,9.4526,9.4526,9.4101,9.4101,57300.0
2010-09-03 10:30:00,11.07,11.08,11.02,11.02,79600.0,9.4101,9.4186,9.3676,9.3676,79600.0
2010-09-03 10:35:00,11.02,11.07,11.01,11.07,55800.0,9.3676,9.4101,9.3591,9.4101,55800.0
2010-09-03 10:40:00,11.07,11.12,11.07,11.11,50400.0,9.4101,9.4526,9.4101,9.4441,50400.0
2010-09-03 10:45:00,11.11,11.12,11.09,11.09,51800.0,9.4441,9.4526,9.4271,9.4271,51800.0
2010-09-03 10:50:00,11.1,11.1,11.06,11.07,33100.0,9.4356,9.4356,9.4016,9.4101,33100.0
2010-09-03 10:55:00,11.06,11.08,11.04,11.08,57200.0,9.4016,9.4186,9.3846,9.4186,57200.0
2010-09-03 11:00:00,11.08,11.08,11.06,11.06,42600.0,9.4186,9.4186,9.4016,9.4016,42600.0
2010-09-03 11:05:00,11.07,11.1,11.06,11.1,19500.0,9.4101,9.4356,9.4016,9.4356,19500.0
2010-09-03 11:10:00,11.1,11.11,11.08,11.11,38100.0,9.4356,9.4441,9.4186,9.4441,38100.0
2010-09-03 11:15:00,11.11,11.16,11.11,11.16,23400.0,9.4441,9.4866,9.4441,9.4866,23400.0
2010-09-03 11:20:00,11.16,11.16,11.13,11.14,18300.0,9.4866,9.4866,9.4611,9.4696,18300.0
2010-09-03 11:25:00,11.13,11.16,11.12,11.15,104600.0,9.4611,9.4866,9.4526,9.4781,104600.0
2010-09-03 11:30:00,11.15,11.17,11.15,11.16,73800.0,9.4781,9.4951,9.4781,9.4866,73800.0
2010-09-03 11:35:00,11.17,11.17,11.13,11.14,60200.0,9.4951,9.4951,9.4611,9.4696,60200.0
2010-09-03 11:40:00,11.14,11.14,11.12,11.12,10200.0,9.4696,9.4696,9.4526,9.4526,10200.0
2010-09-03 11:45:00,11.13,11.13,11.1,11.11,19600.0,9.4611,9.4611,9.4356,9.4441,19600.0
2010-09-03 11:50:00,11.11,11.11,11.08,11.09,40900.0,9.4441,9.4441,9.4186,9.4271,40900.0
2010-09-03 11:55:00,11.1,11.12,11.1,11.1,13500.0,9.4356,9.4526,9.4356,9.4356,13500.0
2010-09-03 12:00:00,11.09,11.13,11.09,11.13,17000.0,9.4271,9.4611,9.4271,9.4611,17000.0
2010-09-03 12:05:00,11.12,11.13,11.12,11.13,20300.0,9.4526,9.4611,9.4526,9.4611,20300.0
2010-09-03 12:10:00,11.13,11.17,11.13,11.17,71100.0,9.4611,9.4951,9.4611,9.4951,71100.0
2010-09-03 12:15:00,11.17,11.18,11.16,11.17,9800.0,9.4951,9.5036,9.4866,9.4951,9800.0
2010-09-03 12:20:00,11.18,11.19,11.18,11.19,43500.0,9.5036,9.5121,9.5036,9.5121,43500.0
2010-09-03 12:25:00,11.19,11.19,11.18,11.19,16000.0,9.5121,9.5121,9.5036,9.5121,16000.0
2010-09-03 12:30:00,11.18,11.19,11.18,11.19,7100.0,9.5036,9.5121,9.5036,9.5121,7100.0
2010-09-03 12:35:00,11.19,11.2,11.17,11.18,83600.0,9.5121,9.5206,9.4951,9.5036,83600.0
2010-09-03 12:40:00,11.18,11.19,11.18,11.19,12200.0,9.5036,9.5121,9.5036,9.5121,12200.0
2010-09-03 12:45:00,11.19,11.19,11.18,11.19,4400.0,9.5121,9.5121,9.5036,9.5121,4400.0
2010-09-03 12:50:00,11.19,11.19,11.15,11.17,98700.0,9.5121,9.5121,9.4781,9.4951,98700.0
2010-09-03 12:55:00,11.17,11.2,11.17,11.18,29300.0,9.4951,9.5206,9.4951,9.5036,29300.0
2010-09-03 13:00:00,11.19,11.21,11.19,11.2,16300.0,9.5121,9.5291,9.5121,9.5206,16300.0
2010-09-03 13:05:00,11.19,11.2,11.15,11.16,35500.0,9.5121,9.5206,9.4781,9.4866,35500.0
2010-09-03 13:10:00,11.16,11.16,11.14,11.15,32300.0,9.4866,9.4866,9.4696,9.4781,32300.0
2010-09-03 13:15:00,11.14,11.15,11.14,11.14,18400.0,9.4696,9.4781,9.4696,9.4696,18400.0
2010-09-03 13:20:00,11.14,11.16,11.13,11.15,43500.0,9.4696,9.4866,9.4611,9.4781,43500.0
2010-09-03 13:25:00,11.15,11.16,11.11,11.11,78800.0,9.4781,9.4866,9.4441,9.4441,78800.0
2010-09-03 13:30:00,11.12,11.14,11.12,11.13,36800.0,9.4526,9.4696,9.4526,9.4611,36800.0
2010-09-03 13:35:00,11.13,11.16,11.13,11.16,13600.0,9.4611,9.4866,9.4611,9.4866,13600.0
2010-09-03 13:40:00,11.16,11.18,11.16,11.18,17700.0,9.4866,9.5036,9.4866,9.5036,17700.0
2010-09-03 13:45:00,11.18,11.18,11.16,11.18,44500.0,9.5036,9.5036,9.4866,9.5036,44500.0
2010-09-03 13:50:00,11.18,11.18,11.17,11.18,11400.0,9.5036,9.5036,9.4951,9.5036,11400.0
2010-09-03 13:55:00,11.18,11.21,11.18,11.21,42100.0,9.5036,9.5291,9.5036,9.5291,42100.0
2010-09-03 14:00:00,11.21,11.21,11.19,11.2,37200.0,9.5291,9.5291,9.5121,9.5206,37200.0
2010-09-03 14:05:00,11.2,11.22,11.2,11.22,51000.0,9.5206,9.5376,9.5206,9.5376,51000.0
2010-09-03 14:10:00,11.22,11.22,11.18,11.19,31000.0,9.5376,9.5376,9.5036,9.5121,31000.0
2010-09-03 14:15:00,11.18,11.21,11.16,11.21,77400.0,9.5036,9.5291,9.4866,9.5291,77400.0
2010-09-03 14:20:00,11.21,11.22,11.2,11.22,13700.0,9.5291,9.5376,9.5206,9.5376,13700.0
2010-09-03 14:25:00,11.22,11.22,11.21,11.22,20100.0,9.5376,9.5376,9.5291,9.5376,20100.0
2010-09-03 14:30:00,11.22,11.22,11.21,11.22,23200.0,9.5376,9.5376,9.5291,9.5376,23200.0
2010-09-03 14:35:00,11.22,11.23,11.18,11.18,61200.0,9.5376,9.5461,9.5036,9.5036,61200.0
2010-09-03 14:40:00,11.17,11.19,11.16,11.17,24600.0,9.4951,9.5121,9.4866,9.4951,24600.0
2010-09-03 14:45:00,11.18,11.18,11.14,11.14,26400.0,9.5036,9.5036,9.4696,9.4696,26400.0
2010-09-03 14:50:00,11.14,11.16,11.14,11.16,31000.0,9.4696,9.4866,9.4696,9.4866,31000.0
2010-09-03 14:55:00,11.16,11.16,11.12,11.12,14900.0,9.4866,9.4866,9.4526,9.4526,14900.0
2010-09-03 15:00:00,11.12,11.14,11.11,11.14,28200.0,9.4526,9.4696,9.4441,9.4696,28200.0
2010-09-03 15:05:00,11.14,11.15,11.13,11.14,21700.0,9.4696,9.4781,9.4611,9.4696,21700.0
2010-09-03 15:10:00,11.14,11.15,11.14,11.15,10400.0,9.4696,9.4781,9.4696,9.4781,10400.0
2010-09-03 15:15:00,11.15,11.15,11.13,11.14,31100.0,9.4781,9.4781,9.4611,9.4696,31100.0
2010-09-03 15:20:00,11.14,11.17,11.14,11.14,46300.0,9.4696,9.4951,9.4696,9.4696,46300.0
2010-09-03 15:25:00,11.15,11.16,11.14,11.15,26500.0,9.4781,9.4866,9.4696,9.4781,26500.0
2010-09-03 15:30:00,11.16,11.16,11.12,11.14,58500.0,9.4866,9.4866,9.4526,9.4696,58500.0
2010-09-03 15:35:00,11.14,11.16,11.13,11.15,87300.0,9.4696,9.4866,9.4611,9.4781,87300.0
2010-09-03 15:40:00,11.15,11.19,11.15,11.19,103000.0,9.4781,9.5121,9.4781,9.5121,103000.0
2010-09-03 15:45:00,11.19,11.2,11.19,11.2,59100.0,9.5121,9.5206,9.5121,9.5206,59100.0
2010-09-03 15:50:00,11.2,11.2,11.17,11.18,55800.0,9.5206,9.5206,9.4951,9.5036,55800.0
2010-09-03 15:55:00,11.18,11.2,11.18,11.19,193500.0,9.5036,9.5206,9.5036,9.5121,193500.0
2010-09-07 09:30:00,11.24,11.24,11.07,11.1,52700.0,9.5546,9.5546,9.4101,9.4356,52700.0
2010-09-07 09:35:00,11.1,11.14,11.03,11.1,72400.0,9.4356,9.4696,9.3761,9.4356,72400.0
2010-09-07 09:40:00,11.1,11.15,11.08,11.12,37200.0,9.4356,9.4781,9.4186,9.4526,37200.0
2010-09-07 09:45:00,11.12,11.17,11.1,11.1,48100.0,9.4526,9.4951,9.4356,9.4356,48100.0
2010-09-07 09:50:00,11.11,11.11,11.02,11.03,56300.0,9.4441,9.4441,9.3676,9.3761,56300.0
2010-09-07 09:55:00,11.03,11.06,10.97,10.98,179400.0,9.3761,9.4016,9.3251,9.3336,179400.0
2010-09-07 10:00:00,10.98,11.01,10.96,11.01,145300.0,9.3336,9.3591,9.3166,9.3591,145300.0
2010-09-07 10:05:00,11.01,11.05,11.0,11.04,32800.0,9.3591,9.3931,9.3506,9.3846,32800.0
2010-09-07 10:10:00,11.04,11.1,11.04,11.09,35300.0,9.3846,9.4356,9.3846,9.4271,35300.0
2010-09-07 10:15:00,11.1,11.1,11.05,11.05,33900.0,9.4356,9.4356,9.3931,9.3931,33900.0
2010-09-07 10:20:00,11.04,11.04,10.98,11.03,28200.0,9.3846,9.3846,9.3336,9.3761,28200.0
2010-09-07 10:25:00,11.03,11.03,11.01,11.02,40600.0,9.3761,9.3761,9.3591,9.3676,40600.0
2010-09-07 10:30:00,11.02,11.02,10.95,10.96,55500.0,9.3676,9.3676,9.3081,9.3166,55500.0
2010-09-07 10:35:00,10.97,10.99,10.93,10.99,32700.0,9.3251,9.3421,9.2911,9.3421,32700.0
2010-09-07 10:40:00,11.0,11.06,11.0,11.06,29900.0,9.3506,9.4016,9.3506,9.4016,29900.0
2010-09-07 10:45:00,11.06,11.08,11.06,11.06,52700.0,9.4016,9.4186,9.4016,9.4016,52700.0
2010-09-07 10:50:00,11.05,11.06,11.02,11.02,18300.0,9.3931,9.4016,9.3676,9.3676,18300.0
2010-09-07 10:55:00,11.01,11.06,11.01,11.05,19600.0,9.3591,9.4016,9.3591,9.3931,19600.0
2010-09-07 11:00:00,11.04,11.07,11.03,11.03,79400.0,9.3846,9.4101,9.3761,9.3761,79400.0
2010-09-07 11:05:00,11.03,11.05,11.01,11.02,26500.0,9.3761,9.3931,9.3591,9.3676,26500.0
2010-09-07 11:10:00,11.03,11.07,11.03,11.07,66600.0,9.3761,9.4101,9.3761,9.4101,66600.0
2010-09-07 11:15:00,11.07,11.07,11.04,11.04,118100.0,9.4101,9.4101,9.3846,9.3846,118100.0
2010-09-07 11:20:00,11.05,11.08,11.02,11.02,75100.0,9.3931,9.4186,9.3676,9.3676,75100.0
2010-09-07 11:25:00,11.02,11.07,11.02,11.07,47500.0,9.3676,9.4101,9.3676,9.4101,47500.0
2010-09-07 11:30:00,11.07,11.09,11.03,11.03,48100.0,9.4101,9.4271,9.3761,9.3761,48100.0
2010-09-07 11:35:00,11.03,11.04,11.02,11.03,28800.0,9.3761,9.3846,9.3676,9.3761,28800.0
2010-09-07 11:40:00,11.03,11.03,11.02,11.03,22600.0,9.3761,9.3761,9.3676,9.3761,22600.0
2010-09-07 11:45:00,11.03,11.03,11.01,11.02,50300.0,9.3761,9.3761,9.3591,9.3676,50300.0
2010-09-07 11:50:00,11.02,11.02,10.99,10.99,48200.0,9.3676,9.3676,9.3421,9.3421,48200.0
2010-09-07 11:55:00,10.99,11.05,10.99,11.05,35000.0,9.3421,9.3931,9.3421,9.3931,35000.0
2010-09-07 12:00:00,11.04,11.05,11.02,11.04,19900.0,9.3846,9.3931,9.3676,9.3846,19900.0
2010-09-07 12:05:00,11.05,11.08,11.05,11.08,16000.0,9.3931,9.4186,9.3931,9.4186,16000.0
2010-09-07 12:10:00,11.08,11.09,11.06,11.07,13200.0,9.4186,9.4271,9.4016,9.4101,13200.0
2010-09-07 12:15:00,11.07,11.08,11.07,11.08,11300.0,9.4101,9.4186,9.4101,9.4186,11300.0
2010-09-07 12:20:00,11.08,11.09,11.03,11.04,28400.0,9.4186,9.4271,9.3761,9.3846,28400.0
2010-09-07 12:25:00,11.03,11.05,11.03,11.04,14900.0,9.3761,9.3931,9.3761,9.3846,14900.0
2010-09-07 12:30:00,11.04,11.04,10.99,11.01,27300.0,9.3846,9.3846,9.3421,9.3591,27300.0
2010-09-07 12:35:00,11.0,11.01,11.0,11.0,20000.0,9.3506,9.3591,9.3506,9.3506,20000.0
2010-09-07 12:40:00,11.0,11.0,10.99,10.99,41100.0,9.3506,9.3506,9.3421,9.3421,41100.0
2010-09-07 12:45:00,10.99,11.01,10.99,11.01,11200.0,9.3421,9.3591,9.3421,9.3591,11200.0
2010-09-07 12:50:00,11.01,11.01,10.99,11.01,52100.0,9.3591,9.3591,9.3421,9.3591,52100.0
2010-09-07 12:55:00,11.01,11.01,10.98,10.98,53600.0,9.3591,9.3591,9.3336,9.3336,53600.0
2010-09-07 13:00:00,10.98,10.99,10.97,10.99,35600.0,9.3336,9.3421,9.3251,9.3421,35600.0
2010-09-07 13:05:00,10.98,10.99,10.97,10.97,39100.0,9.3336,9.3421,9.3251,9.3251,39100.0
2010-09-07 13:10:00,10.98,10.99,10.97,10.98,13500.0,9.3336,9.3421,9.3251,9.3336,13500.0
2010-09-07 13:15:00,10.99,10.99,10.98,10.99,12500.0,9.3421,9.3421,9.3336,9.3421,12500.0
2010-09-07 13:20:00,10.98,11.0,10.97,10.98,29300.0,9.3336,9.3506,9.3251,9.3336,29300.0
2010-09-07 13:25:00,10.98,11.0,10.98,11.0,23500.0,9.3336,9.3506,9.3336,9.3506,23500.0
2010-09-07 13:30:00,11.0,11.02,11.0,11.02,23300.0,9.3506,9.3676,9.3506,9.3676,23300.0
2010-09-07 13:35:00,11.02,11.02,11.01,11.02,8100.0,9.3676,9.3676,9.3591,9.3676,8100.0
2010-09-07 13:40:00,11.01,11.03,11.0,11.01,21500.0,9.3591,9.3761,9.3506,9.3591,21500.0
2010-09-07 13:45:00,11.0,11.02,11.0,11.02,17400.0,9.3506,9.3676,9.3506,9.3676,17400.0
2010-09-07 13:50:00,11.02,11.03,11.02,11.03,16500.0,9.3676,9.3761,9.3676,9.3761,16500.0
2010-09-07 13:55:00,11.03,11.05,11.03,11.04,27500.0,9.3761,9.3931,9.3761,9.3846,27500.0
2010-09-07 14:00:00,11.04,11.04,11.04,11.04,12700.0,9.3846,9.3846,9.3846,9.3846,12700.0
2010-09-07 14:05:00,11.05,11.05,11.02,11.03,28200.0,9.3931,9.3931,9.3676,9.3761,28200.0
2010-09-07 14:10:00,11.03,11.04,11.02,11.02,4300.0,9.3761,9.3846,9.3676,9.3676,4300.0
2010-09-07 14:15:00,11.03,11.06,11.02,11.04,19800.0,9.3761,9.4016,9.3676,9.3846,19800.0
2010-09-07 14:20:00,11.05,11.06,11.03,11.04,21000.0,9.3931,9.4016,9.3761,9.3846,21000.0
2010-09-07 14:25:00,11.04,11.05,11.03,11.03,36000.0,9.3846,9.3931,9.3761,9.3761,36000.0
2010-09-07 14:30:00,11.03,11.04,11.0,11.0,29000.0,9.3761,9.3846,9.3506,9.3506,29000.0
2010-09-07 14:35:00,11.01,11.02,11.0,11.0,50500.0,9.3591,9.3676,9.3506,9.3506,50500.0
2010-09-07 14:40:00,11.0,11.0,10.99,11.0,24100.0,9.3506,9.3506,9.3421,9.3506,24100.0
2010-09-07 14:45:00,11.0,11.0,10.99,10.99,1700.0,9.3506,9.3506,9.3421,9.3421,1700.0
2010-09-07 14:50:00,11.0,11.0,10.99,10.99,2800.0,9.3506,9.3506,9.3421,9.3421,2800.0
2010-09-07 14:55:00,10.99,11.0,10.95,10.95,60800.0,9.3421,9.3506,9.3081,9.3081,60800.0
2010-09-07 15:00:00,10.96,10.98,10.95,10.98,52500.0,9.3166,9.3336,9.3081,9.3336,52500.0
2010-09-07 15:05:00,10.98,10.98,10.95,10.96,32900.0,9.3336,9.3336,9.3081,9.3166,32900.0
2010-09-07 15:10:00,10.96,10.99,10.95,10.98,38600.0,9.3166,9.3421,9.3081,9.3336,38600.0
2010-09-07 15:15:00,10.98,10.99,10.96,10.99,20900.0,9.3336,9.3421,9.3166,9.3421,20900.0
2010-09-07 15:20:00,10.99,10.99,10.95,10.96,31200.0,9.3421,9.3421,9.3081,9.3166,31200.0
2010-09-07 15:25:00,10.96,10.99,10.95,10.99,38800.0,9.3166,9.3421,9.3081,9.3421,38800.0
2010-09-07 15:30:00,10.99,10.99,10.96,10.98,85200.0,9.3421,9.3421,9.3166,9.3336,85200.0
2010-09-07 15:35:00,10.98,11.01,10.98,11.0,83400.0,9.3336,9.3591,9.3336,9.3506,83400.0
2010-09-07 15:40:00,10.99,11.01,10.98,10.99,38300.0,9.3421,9.3591,9.3336,9.3421,38300.0
2010-09-07 15:45:00,10.99,10.99,10.98,10.98,37600.0,9.3421,9.3421,9.3336,9.3336,37600.0
2010-09-07 15:50:00,10.98,10.99,10.95,10.95,49500.0,9.3336,9.3421,9.3081,9.3081,49500.0
2010-09-07 15:55:00,10.95,10.97,10.95,10.96,163100.0,9.3081,9.3251,9.3081,9.3166,163100.0
2010-09-08 09:30:00,10.96,11.0,10.91,10.93,60800.0,9.3166,9.3506,9.2741,9.2911,60800.0
2010-09-08 09:35:00,10.92,10.96,10.85,10.9,95900.0,9.2826,9.3166,9.2231,9.2656,95900.0
2010-09-08 09:40:00,10.91,11.02,10.88,11.01,129200.0,9.2741,9.3676,9.2486,9.3591,129200.0
2010-09-08 09:45:00,11.02,11.02,10.99,11.01,74900.0,9.3676,9.3676,9.3421,9.3591,74900.0
2010-09-08 09:50:00,11.01,11.02,10.99,11.02,65900.0,9.3591,9.3676,9.3421,9.3676,65900.0
2010-09-08 09:55:00,11.02,11.07,11.02,11.06,48800.0,9.3676,9.4101,9.3676,9.4016,48800.0
2010-09-08 10:00:00,11.05,11.08,11.04,11.08,33300.0,9.3931,9.4186,9.3846,9.4186,33300.0
2010-09-08 10:05:00,11.07,11.09,10.99,11.03,97900.0,9.4101,9.4271,9.3421,9.3761,97900.0
2010-09-08 10:10:00,11.03,11.05,11.02,11.05,16600.0,9.3761,9.3931,9.3676,9.3931,16600.0
2010-09-08 10:15:00,11.04,11.05,11.01,11.01,51000.0,9.3846,9.3931,9.3591,9.3591,51000.0
2010-09-08 10:20:00,11.01,11.07,11.01,11.07,29800.0,9.3591,9.4101,9.3591,9.4101,29800.0
2010-09-08 10:25:00,11.06,11.1,11.06,11.06,34100.0,9.4016,9.4356,9.4016,9.4016,34100.0
2010-09-08 10:30:00,11.05,11.07,11.04,11.05,66300.0,9.3931,9.4101,9.3846,9.3931,66300.0
2010-09-08 10:35:00,11.05,11.12,11.05,11.12,37000.0,9.3931,9.4526,9.3931,9.4526,37000.0
2010-09-08 10:40:00,11.12,11.12,11.1,11.11,24500.0,9.4526,9.4526,9.4356,9.4441,24500.0
2010-09-08 10:45:00,11.1,11.1,11.05,11.05,43200.0,9.4356,9.4356,9.3931,9.3931,43200.0
2010-09-08 10:50:00,11.05,11.06,11.04,11.06,40100.0,9.3931,9.4016,9.3846,9.4016,40100.0
2010-09-08 10:55:00,11.06,11.06,11.02,11.02,60200.0,9.4016,9.4016,9.3676,9.3676,60200.0
2010-09-08 11:00:00,11.01,11.04,11.01,11.03,51300.0,9.3591,9.3846,9.3591,9.3761,51300.0
2010-09-08 11:05:00,11.03,11.03,11.01,11.01,30900.0,9.3761,9.3761,9.3591,9.3591,30900.0
2010-09-08 11:10:00,11.02,11.02,10.97,10.98,99000.0,9.3676,9.3676,9.3251,9.3336,99000.0
2010-09-08 11:15:00,10.98,10.98,10.97,10.97,33900.0,9.3336,9.3336,9.3251,9.3251,33900.0
2010-09-08 11:20:00,10.97,10.98,10.95,10.96,24400.0,9.3251,9.3336,9.3081,9.3166,24400.0
2010-09-08 11:25:00,10.96,11.01,10.95,11.0,64300.0,9.3166,9.3591,9.3081,9.3506,64300.0
2010-09-08 11:30:00,10.99,11.01,10.99,11.0,17800.0,9.3421,9.3591,9.3421,9.3506,17800.0
2010-09-08 11:35:00,10.99,11.0,10.98,10.98,41100.0,9.3421,9.3506,9.3336,9.3336,41100.0
2010-09-08 11:40:00,10.98,10.99,10.97,10.98,37300.0,9.3336,9.3421,9.3251,9.3336,37300.0
2010-09-08 11:45:00,10.98,10.99,10.98,10.99,27200.0,9.3336,9.3421,9.3336,9.3421,27200.0
2010-09-08 11:50:00,10.99,10.99,10.97,10.97,42800.0,9.3421,9.3421,9.3251,9.3251,42800.0
2010-09-08 11:55:00,10.97,10.98,10.97,10.98,16200.0,9.3251,9.3336,9.3251,9.3336,16200.0
2010-09-08 12:00:00,10.98,10.98,10.97,10.97,25700.0,9.3336,9.3336,9.3251,9.3251,25700.0
2010-09-08 12:05:00,10.98,10.98,10.96,10.98,56200.0,9.3336,9.3336,9.3166,9.3336,56200.0
2010-09-08 12:10:00,10.98,10.98,10.95,10.95,49900.0,9.3336,9.3336,9.3081,9.3081,49900.0
2010-09-08 12:15:00,10.96,10.98,10.95,10.96,37300.0,9.3166,9.3336,9.3081,9.3166,37300.0
2010-09-08 12:20:00,10.96,10.99,10.96,10.98,40100.0,9.3166,9.3421,9.3166,9.3336,40100.0
2010-09-08 12:25:00,10.99,11.0,10.98,10.99,76000.0,9.3421,9.3506,9.3336,9.3421,76000.0
2010-09-08 12:30:00,10.99,11.0,10.97,10.97,9200.0,9.3421,9.3506,9.3251,9.3251,9200.0
2010-09-08 12:35:00,10.97,11.0,10.97,10.99,49200.0,9.3251,9.3506,9.3251,9.3421,49200.0
2010-09-08 12:40:00,10.99,11.01,10.98,10.99,40100.0,9.3421,9.3591,9.3336,9.3421,40100.0
2010-09-08 12:45:00,11.0,11.0,10.99,10.99,37700.0,9.3506,9.3506,9.3421,9.3421,37700.0
2010-09-08 12:50:00,10.99,11.0,10.98,10.99,39100.0,9.3421,9.3506,9.3336,9.3421,39100.0
2010-09-08 12:55:00,10.98,10.99,10.98,10.98,3000.0,9.3336,9.3421,9.3336,9.3336,3000.0
2010-09-08 13:00:00,10.98,10.99,10.98,10.98,17100.0,9.3336,9.3421,9.3336,9.3336,17100.0
2010-09-08 13:05:00,10.98,10.98,10.94,10.94,25300.0,9.3336,9.3336,9.2996,9.2996,25300.0
2010-09-08 13:10:00,10.94,10.95,10.93,10.93,38500.0,9.2996,9.3081,9.2911,9.2911,38500.0
2010-09-08 13:15:00,10.93,10.94,10.92,10.92,17500.0,9.2911,9.2996,9.2826,9.2826,17500.0
2010-09-08 13:20:00,10.93,10.93,10.92,10.93,9600.0,9.2911,9.2911,9.2826,9.2911,9600.0
2010-09-08 13:25:00,10.93,10.94,10.92,10.94,14800.0,9.2911,9.2996,9.2826,9.2996,14800.0
2010-09-08 13:30:00,10.94,10.94,10.93,10.94,4300.0,9.2996,9.2996,9.2911,9.2996,4300.0
2010-09-08 13:35:00,10.94,10.94,10.91,10.91,26700.0,9.2996,9.2996,9.2741,9.2741,26700.0
2010-09-08 13:40:00,10.91,10.92,10.89,10.89,40700.0,9.2741,9.2826,9.2571,9.2571,40700.0
2010-09-08 13:45:00,10.89,10.9,10.87,10.89,41500.0,9.2571,9.2656,9.2401,9.2571,41500.0
2010-09-08 13:50:00,10.88,10.9,10.88,10.88,21900.0,9.2486,9.2656,9.2486,9.2486,21900.0
2010-09-08 13:55:00,10.88,10.9,10.87,10.9,34200.0,9.2486,9.2656,9.2401,9.2656,34200.0
2010-09-08 14:00:00,10.9,10.9,10.85,10.86,145500.0,9.2656,9.2656,9.2231,9.2316,145500.0
2010-09-08 14:05:00,10.86,10.89,10.86,10.88,52500.0,9.2316,9.2571,9.2316,9.2486,52500.0
2010-09-08 14:10:00,10.88,10.9,10.86,10.88,89300.0,9.2486,9.2656,9.2316,9.2486,89300.0
2010-09-08 14:15:00,10.88,10.88,10.84,10.86,117800.0,9.2486,9.2486,9.2146,9.2316,117800.0
2010-09-08 14:20:00,10.87,10.89,10.86,10.88,51600.0,9.2401,9.2571,9.2316,9.2486,51600.0
2010-09-08 14:25:00,10.89,10.92,10.89,10.91,19700.0,9.2571,9.2826,9.2571,9.2741,19700.0
2010-09-08 14:30:00,10.91,10.93,10.91,10.91,36100.0,9.2741,9.2911,9.2741,9.2741,36100.0
2010-09-08 14:35:00,10.91,10.91,10.88,10.89,53800.0,9.2741,9.2741,9.2486,9.2571,53800.0
2010-09-08 14:40:00,10.89,10.93,10.88,10.92,45400.0,9.2571,9.2911,9.2486,9.2826,45400.0
2010-09-08 14:45:00,10.93,10.93,10.92,10.93,16600.0,9.2911,9.2911,9.2826,9.2911,16600.0
2010-09-08 14:50:00,10.93,10.93,10.91,10.92,41500.0,9.2911,9.2911,9.2741,9.2826,41500.0
2010-09-08 14:55:00,10.91,10.92,10.9,10.9,14600.0,9.2741,9.2826,9.2656,9.2656,14600.0
2010-09-08 15:00:00,10.9,10.94,10.9,10.92,71700.0,9.2656,9.2996,9.2656,9.2826,71700.0
2010-09-08 15:05:00,10.93,10.96,10.92,10.95,107800.0,9.2911,9.3166,9.2826,9.3081,107800.0
2010-09-08 15:10:00,10.95,10.96,10.92,10.93,27300.0,9.3081,9.3166,9.2826,9.2911,27300.0
2010-09-08 15:15:00,10.93,10.95,10.92,10.94,49900.0,9.2911,9.3081,9.2826,9.2996,49900.0
2010-09-08 15:20:00,10.93,10.94,10.89,10.89,102500.0,9.2911,9.2996,9.2571,9.2571,102500.0
2010-09-08 15:25:00,10.9,10.92,10.89,10.9,64800.0,9.2656,9.2826,9.2571,9.2656,64800.0
2010-09-08 15:30:00,10.9,10.92,10.88,10.9,77900.0,9.2656,9.2826,9.2486,9.2656,77900.0
2010-09-08 15:35:00,10.9,10.94,10.9,10.91,83400.0,9.2656,9.2996,9.2656,9.2741,83400.0
2010-09-08 15:40:00,10.92,10.93,10.89,10.89,104000.0,9.2826,9.2911,9.2571,9.2571,104000.0
2010-09-08 15:45:00,10.9,10.92,10.89,10.92,119800.0,9.2656,9.2826,9.2571,9.2826,119800.0
2010-09-08 15:50:00,10.91,10.92,10.9,10.9,125600.0,9.2741,9.2826,9.2656,9.2656,125600.0
2010-09-08 15:55:00,10.9,10.91,10.89,10.9,213000.0,9.2656,9.2741,9.2571,9.2656,213000.0
2010-09-09 09:30:00,11.07,11.13,11.04,11.11,93300.0,9.4101,9.4611,9.3846,9.4441,93300.0
2010-09-09 09:35:00,11.11,11.14,11.1,11.13,51500.0,9.4441,9.4696,9.4356,9.4611,51500.0
2010-09-09 09:40:00,11.13,11.14,11.07,11.13,82800.0,9.4611,9.4696,9.4101,9.4611,82800.0
2010-09-09 09:45:00,11.13,11.15,11.11,11.15,109400.0,9.4611,9.4781,9.4441,9.4781,109400.0
2010-09-09 09:50:00,11.15,11.22,11.14,11.22,82000.0,9.4781,9.5376,9.4696,9.5376,82000.0
2010-09-09 09:55:00,11.22,11.23,11.17,11.19,59200.0,9.5376,9.5461,9.4951,9.5121,59200.0
2010-09-09 10:00:00,11.19,11.19,11.15,11.17,34300.0,9.5121,9.5121,9.4781,9.4951,34300.0
2010-09-09 10:05:00,11.17,11.18,11.14,11.14,15000.0,9.4951,9.5036,9.4696,9.4696,15000.0
2010-09-09 10:10:00,11.14,11.17,11.11,11.11,31200.0,9.4696,9.4951,9.4441,9.4441,31200.0
2010-09-09 10:15:00,11.12,11.12,11.07,11.09,26200.0,9.4526,9.4526,9.4101,9.4271,26200.0
2010-09-09 10:20:00,11.08,11.08,11.05,11.05,47500.0,9.4186,9.4186,9.3931,9.3931,47500.0
2010-09-09 10:25:00,11.05,11.06,11.04,11.06,14900.0,9.3931,9.4016,9.3846,9.4016,14900.0
2010-09-09 10:30:00,11.06,11.06,10.98,10.98,25300.0,9.4016,9.4016,9.3336,9.3336,25300.0
2010-09-09 10:35:00,10.98,11.01,10.97,11.01,27400.0,9.3336,9.3591,9.3251,9.3591,27400.0
2010-09-09 10:40:00,11.01,11.01,10.98,10.99,44500.0,9.3591,9.3591,9.3336,9.3421,44500.0
2010-09-09 10:45:00,10.99,11.01,10.98,10.98,16200.0,9.3421,9.3591,9.3336,9.3336,16200.0
2010-09-09 10:50:00,10.99,10.99,10.96,10.96,25800.0,9.3421,9.3421,9.3166,9.3166,25800.0
2010-09-09 10:55:00,10.96,10.97,10.92,10.92,25100.0,9.3166,9.3251,9.2826,9.2826,25100.0
2010-09-09 11:00:00,10.93,10.96,10.92,10.95,30300.0,9.2911,9.3166,9.2826,9.3081,30300.0
2010-09-09 11:05:00,10.96,10.99,10.96,10.99,21500.0,9.3166,9.3421,9.3166,9.3421,21500.0
2010-09-09 11:10:00,10.99,11.03,10.98,11.03,27200.0,9.3421,9.3761,9.3336,9.3761,27200.0
2010-09-09 11:15:00,11.03,11.03,11.02,11.03,5800.0,9.3761,9.3761,9.3676,9.3761,5800.0
2010-09-09 11:20:00,11.03,11.03,11.02,11.03,5000.0,9.3761,9.3761,9.3676,9.3761,5000.0
2010-09-09 11:25:00,11.03,11.06,11.02,11.06,30100.0,9.3761,9.4016,9.3676,9.4016,30100.0
2010-09-09 11:30:00,11.06,11.1,11.05,11.1,24700.0,9.4016,9.4356,9.3931,9.4356,24700.0
2010-09-09 11:35:00,11.1,11.1,11.1,11.1,3400.0,9.4356,9.4356,9.4356,9.4356,3400.0
2010-09-09 11:40:00,11.1,11.1,11.09,11.1,15600.0,9.4356,9.4356,9.4271,9.4356,15600.0
2010-09-09 11:45:00,11.1,11.1,11.08,11.09,17400.0,9.4356,9.4356,9.4186,9.4271,17400.0
2010-09-09 11:50:00,11.08,11.1,11.06,11.06,55200.0,9.4186,9.4356,9.4016,9.4016,55200.0
2010-09-09 11:55:00,11.06,11.07,11.06,11.06,23400.0,9.4016,9.4101,9.4016,9.4016,23400.0
2010-09-09 12:00:00,11.05,11.07,11.05,11.07,42900.0,9.3931,9.4101,9.3931,9.4101,42900.0
2010-09-09 12:05:00,11.06,11.08,11.06,11.06,17500.0,9.4016,9.4186,9.4016,9.4016,17500.0
2010-09-09 12:10:00,11.07,11.07,11.05,11.06,19600.0,9.4101,9.4101,9.3931,9.4016,19600.0
2010-09-09 12:15:00,11.07,11.07,11.06,11.06,1000.0,9.4101,9.4101,9.4016,9.4016,1000.0
2010-09-09 12:20:00,11.07,11.07,11.06,11.06,7700.0,9.4101,9.4101,9.4016,9.4016,7700.0
2010-09-09 12:25:00,11.05,11.06,11.05,11.05,14300.0,9.3931,9.4016,9.3931,9.3931,14300.0
2010-09-09 12:30:00,11.04,11.05,11.04,11.05,3300.0,9.3846,9.3931,9.3846,9.3931,3300.0
2010-09-09 12:35:00,11.04,11.04,11.03,11.04,5900.0,9.3846,9.3846,9.3761,9.3846,5900.0
2010-09-09 12:40:00,11.04,11.04,11.03,11.03,8100.0,9.3846,9.3846,9.3761,9.3761,8100.0
2010-09-09 12:45:00,11.02,11.02,10.98,10.98,73500.0,9.3676,9.3676,9.3336,9.3336,73500.0
2010-09-09 12:50:00,10.99,10.99,10.96,10.97,30400.0,9.3421,9.3421,9.3166,9.3251,30400.0
2010-09-09 12:55:00,10.97,10.97,10.93,10.93,39500.0,9.3251,9.3251,9.2911,9.2911,39500.0
2010-09-09 13:00:00,10.93,10.95,10.92,10.93,49800.0,9.2911,9.3081,9.2826,9.2911,49800.0
2010-09-09 13:05:00,10.93,10.93,10.92,10.92,25200.0,9.2911,9.2911,9.2826,9.2826,25200.0
2010-09-09 13:10:00,10.93,10.93,10.88,10.88,49500.0,9.2911,9.2911,9.2486,9.2486,49500.0
2010-09-09 13:15:00,10.89,10.91,10.88,10.91,25100.0,9.2571,9.2741,9.2486,9.2741,25100.0
2010-09-09 13:20:00,10.91,10.91,10.9,10.9,22900.0,9.2741,9.2741,9.2656,9.2656,22900.0
2010-09-09 13:25:00,10.91,10.91,10.87,10.87,44200.0,9.2741,9.2741,9.2401,9.2401,44200.0
2010-09-09 13:30:00,10.87,10.89,10.87,10.89,16900.0,9.2401,9.2571,9.2401,9.2571,16900.0
2010-09-09 13:35:00,10.89,10.91,10.89,10.91,30700.0,9.2571,9.2741,9.2571,9.2741,30700.0
2010-09-09 13:40:00,10.91,10.91,10.9,10.91,3200.0,9.2741,9.2741,9.2656,9.2741,3200.0
2010-09-09 13:45:00,10.91,10.91,10.88,10.91,77100.0,9.2741,9.2741,9.2486,9.2741,77100.0
2010-09-09 13:50:00,10.91,10.91,10.9,10.91,14400.0,9.2741,9.2741,9.2656,9.2741,14400.0
2010-09-09 13:55:00,10.9,10.9,10.86,10.87,72600.0,9.2656,9.2656,9.2316,9.2401,72600.0
2010-09-09 14:00:00,10.87,10.91,10.87,10.91,23200.0,9.2401,9.2741,9.2401,9.2741,23200.0
2010-09-09 14:05:00,10.9,10.91,10.88,10.88,23400.0,9.2656,9.2741,9.2486,9.2486,23400.0
2010-09-09 14:10:00,10.87,10.88,10.85,10.88,27000.0,9.2401,9.2486,9.2231,9.2486,27000.0
2010-09-09 14:15:00,10.88,10.94,10.88,10.94,66600.0,9.2486,9.2996,9.2486,9.2996,66600.0
2010-09-09 14:20:00,10.93,10.97,10.93,10.97,24800.0,9.2911,9.3251,9.2911,9.3251,24800.0
2010-09-09 14:25:00,10.96,10.98,10.95,10.98,45800.0,9.3166,9.3336,9.3081,9.3336,45800.0
2010-09-09 14:30:00,10.97,11.02,10.97,11.01,61500.0,9.3251,9.3676,9.3251,9.3591,61500.0
2010-09-09 14:35:00,11.01,11.04,11.01,11.03,24100.0,9.3591,9.3846,9.3591,9.3761,24100.0
2010-09-09 14:40:00,11.03,11.04,11.0,11.01,19200.0,9.3761,9.3846,9.3506,9.3591,19200.0
2010-09-09 14:45:00,11.01,11.04,11.01,11.03,19200.0,9.3591,9.3846,9.3591,9.3761,19200.0
2010-09-09 14:50:00,11.04,11.04,11.03,11.04,12900.0,9.3846,9.3846,9.3761,9.3846,12900.0
2010-09-09 14:55:00,11.04,11.04,11.03,11.04,7800.0,9.3846,9.3846,9.3761,9.3846,7800.0
2010-09-09 15:00:00,11.04,11.04,11.03,11.03,6200.0,9.3846,9.3846,9.3761,9.3761,6200.0
2010-09-09 15:05:00,11.03,11.04,11.02,11.02,35800.0,9.3761,9.3846,9.3676,9.3676,35800.0
2010-09-09 15:10:00,11.02,11.02,11.01,11.01,15500.0,9.3676,9.3676,9.3591,9.3591,15500.0
2010-09-09 15:15:00,11.02,11.04,11.02,11.04,27700.0,9.3676,9.3846,9.3676,9.3846,27700.0
2010-09-09 15:20:00,11.04,11.04,11.02,11.03,39000.0,9.3846,9.3846,9.3676,9.3761,39000.0
2010-09-09 15:25:00,11.04,11.04,11.02,11.02,56800.0,9.3846,9.3846,9.3676,9.3676,56800.0
2010-09-09 15:30:00,11.02,11.03,11.02,11.03,27700.0,9.3676,9.3761,9.3676,9.3761,27700.0
2010-09-09 15:35:00,11.03,11.04,11.02,11.04,26900.0,9.3761,9.3846,9.3676,9.3846,26900.0
2010-09-09 15:40:00,11.04,11.04,11.01,11.02,36600.0,9.3846,9.3846,9.3591,9.3676,36600.0
2010-09-09 15:45:00,11.01,11.01,10.99,11.01,49400.0,9.3591,9.3591,9.3421,9.3591,49400.0
2010-09-09 15:50:00,11.0,11.01,10.99,10.99,31300.0,9.3506,9.3591,9.3421,9.3421,31300.0
2010-09-09 15:55:00,11.0,11.0,10.98,10.99,170800.0,9.3506,9.3506,9.3336,9.3421,170800.0
2010-09-10 09:30:00,10.98,11.05,10.94,10.96,35000.0,9.3336,9.3931,9.2996,9.3166,35000.0
2010-09-10 09:35:00,10.94,10.99,10.89,10.92,49100.0,9.2996,9.3421,9.2571,9.2826,49100.0
2010-09-10 09:40:00,10.91,10.92,10.88,10.89,61400.0,9.2741,9.2826,9.2486,9.2571,61400.0
2010-09-10 09:45:00,10.89,10.97,10.88,10.97,55900.0,9.2571,9.3251,9.2486,9.3251,55900.0
2010-09-10 09:50:00,10.97,11.07,10.96,11.06,97800.0,9.3251,9.4101,9.3166,9.4016,97800.0
2010-09-10 09:55:00,11.06,11.08,11.02,11.05,69700.0,9.4016,9.4186,9.3676,9.3931,69700.0
2010-09-10 10:00:00,11.04,11.1,11.03,11.09,71900.0,9.3846,9.4356,9.3761,9.4271,71900.0
2010-09-10 10:05:00,11.09,11.11,11.04,11.09,192600.0,9.4271,9.4441,9.3846,9.4271,192600.0
2010-09-10 10:10:00,11.09,11.13,11.07,11.12,47700.0,9.4271,9.4611,9.4101,9.4526,47700.0
2010-09-10 10:15:00,11.12,11.15,11.11,11.14,40100.0,9.4526,9.4781,9.4441,9.4696,40100.0
2010-09-10 10:20:00,11.14,11.18,11.14,11.17,96800.0,9.4696,9.5036,9.4696,9.4951,96800.0
2010-09-10 10:25:00,11.17,11.18,11.15,11.15,17500.0,9.4951,9.5036,9.4781,9.4781,17500.0
2010-09-10 10:30:00,11.16,11.2,11.15,11.19,42200.0,9.4866,9.5206,9.4781,9.5121,42200.0
2010-09-10 10:35:00,11.19,11.2,11.17,11.19,32600.0,9.5121,9.5206,9.4951,9.5121,32600.0
2010-09-10 10:40:00,11.18,11.2,11.18,11.19,36700.0,9.5036,9.5206,9.5036,9.5121,36700.0
2010-09-10 10:45:00,11.19,11.19,11.15,11.15,17600.0,9.5121,9.5121,9.4781,9.4781,17600.0
2010-09-10 10:50:00,11.16,11.17,11.14,11.15,43000.0,9.4866,9.4951,9.4696,9.4781,43000.0
2010-09-10 10:55:00,11.14,11.17,11.14,11.15,66100.0,9.4696,9.4951,9.4696,9.4781,66100.0
2010-09-10 11:00:00,11.15,11.17,11.15,11.16,17500.0,9.4781,9.4951,9.4781,9.4866,17500.0
2010-09-10 11:05:00,11.16,11.17,11.13,11.15,57300.0,9.4866,9.4951,9.4611,9.4781,57300.0
2010-09-10 11:10:00,11.15,11.15,11.14,11.14,8400.0,9.4781,9.4781,9.4696,9.4696,8400.0
2010-09-10 11:15:00,11.15,11.15,11.12,11.12,54200.0,9.4781,9.4781,9.4526,9.4526,54200.0
2010-09-10 11:20:00,11.12,11.14,11.1,11.12,134400.0,9.4526,9.4696,9.4356,9.4526,134400.0
2010-09-10 11:25:00,11.11,11.14,11.11,11.13,26200.0,9.4441,9.4696,9.4441,9.4611,26200.0
2010-09-10 11:30:00,11.13,11.15,11.12,11.12,24900.0,9.4611,9.4781,9.4526,9.4526,24900.0
2010-09-10 11:35:00,11.11,11.12,11.11,11.12,44900.0,9.4441,9.4526,9.4441,9.4526,44900.0
2010-09-10 11:40:00,11.12,11.13,11.1,11.12,30000.0,9.4526,9.4611,9.4356,9.4526,30000.0
2010-09-10 11:45:00,11.12,11.13,11.08,11.09,74800.0,9.4526,9.4611,9.4186,9.4271,74800.0
2010-09-10 11:50:00,11.09,11.1,11.08,11.09,22300.0,9.4271,9.4356,9.4186,9.4271,22300.0
2010-09-10 11:55:00,11.09,11.1,11.02,11.04,94400.0,9.4271,9.4356,9.3676,9.3846,94400.0
2010-09-10 12:00:00,11.03,11.04,11.02,11.02,27600.0,9.3761,9.3846,9.3676,9.3676,27600.0
2010-09-10 12:05:00,11.02,11.03,10.98,10.98,34900.0,9.3676,9.3761,9.3336,9.3336,34900.0
2010-09-10 12:10:00,10.98,11.02,10.98,11.01,40900.0,9.3336,9.3676,9.3336,9.3591,40900.0
2010-09-10 12:15:00,11.02,11.04,11.01,11.03,8100.0,9.3676,9.3846,9.3591,9.3761,8100.0
2010-09-10 12:20:00,11.04,11.06,11.03,11.06,6300.0,9.3846,9.4016,9.3761,9.4016,6300.0
2010-09-10 12:25:00,11.06,11.07,11.05,11.06,7500.0,9.4016,9.4101,9.3931,9.4016,7500.0
2010-09-10 12:30:00,11.06,11.07,11.05,11.07,46900.0,9.4016,9.4101,9.3931,9.4101,46900.0
2010-09-10 12:35:00,11.06,11.07,11.05,11.07,21600.0,9.4016,9.4101,9.3931,9.4101,21600.0
2010-09-10 12:40:00,11.07,11.08,11.07,11.08,18700.0,9.4101,9.4186,9.4101,9.4186,18700.0
2010-09-10 12:45:00,11.07,11.09,11.07,11.09,7200.0,9.4101,9.4271,9.4101,9.4271,7200.0
2010-09-10 12:50:00,11.09,11.1,11.09,11.1,32600.0,9.4271,9.4356,9.4271,9.4356,32600.0
2010-09-10 12:55:00,11.1,11.11,11.08,11.08,56200.0,9.4356,9.4441,9.4186,9.4186,56200.0
2010-09-10 13:00:00,11.09,11.09,11.07,11.07,4300.0,9.4271,9.4271,9.4101,9.4101,4300.0
2010-09-10 13:05:00,11.07,11.08,11.06,11.07,6600.0,9.4101,9.4186,9.4016,9.4101,6600.0
2010-09-10 13:10:00,11.06,11.07,11.06,11.06,7700.0,9.4016,9.4101,9.4016,9.4016,7700.0
2010-09-10 13:15:00,11.06,11.07,11.05,11.06,10700.0,9.4016,9.4101,9.3931,9.4016,10700.0
2010-09-10 13:20:00,11.06,11.06,11.05,11.05,7300.0,9.4016,9.4016,9.3931,9.3931,7300.0
2010-09-10 13:25:00,11.06,11.06,11.05,11.06,13000.0,9.4016,9.4016,9.3931,9.4016,13000.0
2010-09-10 13:30:00,11.06,11.09,11.06,11.09,17400.0,9.4016,9.4271,9.4016,9.4271,17400.0
2010-09-10 13:35:00,11.09,11.09,11.07,11.07,8300.0,9.4271,9.4271,9.4101,9.4101,8300.0
2010-09-10 13:40:00,11.08,11.08,11.05,11.06,9300.0,9.4186,9.4186,9.3931,9.4016,9300.0
2010-09-10 13:45:00,11.05,11.06,11.04,11.06,18200.0,9.3931,9.4016,9.3846,9.4016,18200.0
2010-09-10 13:50:00,11.06,11.07,11.04,11.06,26200.0,9.4016,9.4101,9.3846,9.4016,26200.0
2010-09-10 13:55:00,11.04,11.06,11.04,11.06,12800.0,9.3846,9.4016,9.3846,9.4016,12800.0
2010-09-10 14:00:00,11.05,11.06,11.02,11.04,40800.0,9.3931,9.4016,9.3676,9.3846,40800.0
2010-09-10 14:05:00,11.03,11.06,11.03,11.06,20700.0,9.3761,9.4016,9.3761,9.4016,20700.0
2010-09-10 14:10:00,11.06,11.06,11.05,11.05,19100.0,9.4016,9.4016,9.3931,9.3931,19100.0
2010-09-10 14:15:00,11.05,11.05,11.03,11.03,12300.0,9.3931,9.3931,9.3761,9.3761,12300.0
2010-09-10 14:20:00,11.03,11.03,11.02,11.03,5200.0,9.3761,9.3761,9.3676,9.3761,5200.0
2010-09-10 14:25:00,11.03,11.05,11.03,11.05,61000.0,9.3761,9.3931,9.3761,9.3931,61000.0
2010-09-10 14:30:00,11.03,11.05,11.03,11.05,13900.0,9.3761,9.3931,9.3761,9.3931,13900.0
2010-09-10 14:35:00,11.05,11.05,11.03,11.04,31300.0,9.3931,9.3931,9.3761,9.3846,31300.0
2010-09-10 14:40:00,11.05,11.07,11.02,11.07,39100.0,9.3931,9.4101,9.3676,9.4101,39100.0
2010-09-10 14:45:00,11.07,11.07,11.04,11.04,18300.0,9.4101,9.4101,9.3846,9.3846,18300.0
2010-09-10 14:50:00,11.04,11.06,11.03,11.05,21900.0,9.3846,9.4016,9.3761,9.3931,21900.0
2010-09-10 14:55:00,11.06,11.06,11.05,11.06,5500.0,9.4016,9.4016,9.3931,9.4016,5500.0
2010-09-10 15:00:00,11.06,11.06,11.05,11.05,20300.0,9.4016,9.4016,9.3931,9.3931,20300.0
2010-09-10 15:05:00,11.06,11.06,11.05,11.06,17700.0,9.4016,9.4016,9.3931,9.4016,17700.0
2010-09-10 15:10:00,11.05,11.06,11.05,11.06,8400.0,9.3931,9.4016,9.3931,9.4016,8400.0
2010-09-10 15:15:00,11.05,11.07,11.05,11.07,30100.0,9.3931,9.4101,9.3931,9.4101,30100.0
2010-09-10 15:20:00,11.06,11.07,11.06,11.07,10400.0,9.4016,9.4101,9.4016,9.4101,10400.0
2010-09-10 15:25:00,11.07,11.07,11.06,11.06,27200.0,9.4101,9.4101,9.4016,9.4016,27200.0
2010-09-10 15:30:00,11.07,11.08,11.06,11.07,47800.0,9.4101,9.4186,9.4016,9.4101,47800.0
2010-09-10 15:35:00,11.06,11.07,11.05,11.05,49400.0,9.4016,9.4101,9.3931,9.3931,49400.0
2010-09-10 15:40:00,11.05,11.06,11.04,11.05,34700.0,9.3931,9.4016,9.3846,9.3931,34700.0
2010-09-10 15:45:00,11.05,11.06,11.04,11.05,94100.0,9.3931,9.4016,9.3846,9.3931,94100.0
2010-09-10 15:50:00,11.05,11.05,11.04,11.05,27900.0,9.3931,9.3931,9.3846,9.3931,27900.0
2010-09-10 15:55:00,11.05,11.06,11.04,11.05,167100.0,9.3931,9.4016,9.3846,9.3931,167100.0
2010-09-13 09:30:00,11.2,11.2,11.16,11.19,66500.0,9.5206,9.5206,9.4866,9.5121,66500.0
2010-09-13 09:35:00,11.19,11.22,11.14,11.18,71800.0,9.5121,9.5376,9.4696,9.5036,71800.0
2010-09-13 09:40:00,11.19,11.21,11.18,11.18,30200.0,9.5121,9.5291,9.5036,9.5036,30200.0
2010-09-13 09:45:00,11.17,11.19,11.11,11.12,67500.0,9.4951,9.5121,9.4441,9.4526,67500.0
2010-09-13 09:50:00,11.12,11.13,11.1,11.1,28000.0,9.4526,9.4611,9.4356,9.4356,28000.0
2010-09-13 09:55:00,11.1,11.1,11.06,11.08,26900.0,9.4356,9.4356,9.4016,9.4186,26900.0
2010-09-13 10:00:00,11.08,11.09,11.0,11.02,190100.0,9.4186,9.4271,9.3506,9.3676,190100.0
2010-09-13 10:05:00,11.01,11.06,11.01,11.01,242200.0,9.3591,9.4016,9.3591,9.3591,242200.0
2010-09-13 10:10:00,11.02,11.03,11.01,11.02,48600.0,9.3676,9.3761,9.3591,9.3676,48600.0
2010-09-13 10:15:00,11.02,11.02,10.99,10.99,35500.0,9.3676,9.3676,9.3421,9.3421,35500.0
2010-09-13 10:20:00,11.0,11.02,10.96,11.02,114800.0,9.3506,9.3676,9.3166,9.3676,114800.0
2010-09-13 10:25:00,11.02,11.03,10.99,10.99,43000.0,9.3676,9.3761,9.3421,9.3421,43000.0
2010-09-13 10:30:00,11.0,11.02,11.0,11.0,70200.0,9.3506,9.3676,9.3506,9.3506,70200.0
2010-09-13 10:35:00,11.0,11.02,11.0,11.0,25300.0,9.3506,9.3676,9.3506,9.3506,25300.0
2010-09-13 10:40:00,11.01,11.01,10.99,10.99,16300.0,9.3591,9.3591,9.3421,9.3421,16300.0
2010-09-13 10:45:00,11.0,11.01,10.99,10.99,42100.0,9.3506,9.3591,9.3421,9.3421,42100.0
2010-09-13 10:50:00,10.99,11.0,10.97,10.97,30500.0,9.3421,9.3506,9.3251,9.3251,30500.0
2010-09-13 10:55:00,10.97,10.98,10.94,10.94,44000.0,9.3251,9.3336,9.2996,9.2996,44000.0
2010-09-13 11:00:00,10.94,10.98,10.93,10.96,73200.0,9.2996,9.3336,9.2911,9.3166,73200.0
2010-09-13 11:05:00,10.97,10.99,10.96,10.98,35400.0,9.3251,9.3421,9.3166,9.3336,35400.0
2010-09-13 11:10:00,10.98,10.99,10.98,10.98,10700.0,9.3336,9.3421,9.3336,9.3336,10700.0
2010-09-13 11:15:00,10.99,11.0,10.98,10.99,29100.0,9.3421,9.3506,9.3336,9.3421,29100.0
2010-09-13 11:20:00,10.99,11.02,10.99,11.02,62100.0,9.3421,9.3676,9.3421,9.3676,62100.0
2010-09-13 11:25:00,11.01,11.07,11.01,11.07,28000.0,9.3591,9.4101,9.3591,9.4101,28000.0
2010-09-13 11:30:00,11.07,11.08,11.06,11.07,39300.0,9.4101,9.4186,9.4016,9.4101,39300.0
2010-09-13 11:35:00,11.06,11.09,11.06,11.08,17800.0,9.4016,9.4271,9.4016,9.4186,17800.0
2010-09-13 11:40:00,11.09,11.09,11.05,11.05,23000.0,9.4271,9.4271,9.3931,9.3931,23000.0
2010-09-13 11:45:00,11.05,11.06,11.03,11.03,49200.0,9.3931,9.4016,9.3761,9.3761,49200.0
2010-09-13 11:50:00,11.03,11.05,11.01,11.02,41300.0,9.3761,9.3931,9.3591,9.3676,41300.0
2010-09-13 11:55:00,11.02,11.04,11.02,11.04,35700.0,9.3676,9.3846,9.3676,9.3846,35700.0
2010-09-13 12:00:00,11.04,11.05,11.02,11.02,29800.0,9.3846,9.3931,9.3676,9.3676,29800.0
2010-09-13 12:05:00,11.02,11.02,11.01,11.02,8000.0,9.3676,9.3676,9.3591,9.3676,8000.0
2010-09-13 12:10:00,11.02,11.04,11.02,11.04,14400.0,9.3676,9.3846,9.3676,9.3846,14400.0
2010-09-13 12:15:00,11.03,11.04,11.01,11.04,30900.0,9.3761,9.3846,9.3591,9.3846,30900.0
2010-09-13 12:20:00,11.04,11.05,11.0,11.01,52800.0,9.3846,9.3931,9.3506,9.3591,52800.0
2010-09-13 12:25:00,11.01,11.02,11.01,11.02,23800.0,9.3591,9.3676,9.3591,9.3676,23800.0
2010-09-13 12:30:00,11.02,11.02,11.0,11.01,5300.0,9.3676,9.3676,9.3506,9.3591,5300.0
2010-09-13 12:35:00,11.01,11.05,11.01,11.04,23000.0,9.3591,9.3931,9.3591,9.3846,23000.0
2010-09-13 12:40:00,11.04,11.07,11.04,11.07,26100.0,9.3846,9.4101,9.3846,9.4101,26100.0
2010-09-13 12:45:00,11.07,11.08,11.06,11.07,13500.0,9.4101,9.4186,9.4016,9.4101,13500.0
2010-09-13 12:50:00,11.06,11.07,11.06,11.06,2600.0,9.4016,9.4101,9.4016,9.4016,2600.0
2010-09-13 12:55:00,11.07,11.07,11.06,11.07,2700.0,9.4101,9.4101,9.4016,9.4101,2700.0
2010-09-13 13:00:00,11.07,11.07,11.06,11.07,8800.0,9.4101,9.4101,9.4016,9.4101,8800.0
2010-09-13 13:05:00,11.07,11.07,11.06,11.06,13500.0,9.4101,9.4101,9.4016,9.4016,13500.0
2010-09-13 13:10:00,11.06,11.1,11.06,11.1,14100.0,9.4016,9.4356,9.4016,9.4356,14100.0
2010-09-13 13:15:00,11.09,11.11,11.09,11.11,21800.0,9.4271,9.4441,9.4271,9.4441,21800.0
2010-09-13 13:20:00,11.11,11.13,11.1,11.12,27700.0,9.4441,9.4611,9.4356,9.4526,27700.0
2010-09-13 13:25:00,11.13,11.14,11.13,11.14,20300.0,9.4611,9.4696,9.4611,9.4696,20300.0
2010-09-13 13:30:00,11.14,11.14,11.13,11.14,8100.0,9.4696,9.4696,9.4611,9.4696,8100.0
2010-09-13 13:35:00,11.13,11.14,11.13,11.13,2000.0,9.4611,9.4696,9.4611,9.4611,2000.0
2010-09-13 13:40:00,11.14,11.14,11.13,11.13,10100.0,9.4696,9.4696,9.4611,9.4611,10100.0
2010-09-13 13:45:00,11.14,11.14,11.13,11.14,11300.0,9.4696,9.4696,9.4611,9.4696,11300.0
2010-09-13 13:50:00,11.13,11.14,11.13,11.14,23000.0,9.4611,9.4696,9.4611,9.4696,23000.0
2010-09-13 13:55:00,11.14,11.14,11.11,11.11,43700.0,9.4696,9.4696,9.4441,9.4441,43700.0
2010-09-13 14:00:00,11.12,11.12,11.09,11.11,22200.0,9.4526,9.4526,9.4271,9.4441,22200.0
2010-09-13 14:05:00,11.1,11.12,11.1,11.11,13900.0,9.4356,9.4526,9.4356,9.4441,13900.0
2010-09-13 14:10:00,11.11,11.13,11.11,11.13,16500.0,9.4441,9.4611,9.4441,9.4611,16500.0
2010-09-13 14:15:00,11.13,11.15,11.13,11.15,18200.0,9.4611,9.4781,9.4611,9.4781,18200.0
2010-09-13 14:20:00,11.14,11.15,11.14,11.14,5400.0,9.4696,9.4781,9.4696,9.4696,5400.0
2010-09-13 14:25:00,11.14,11.19,11.14,11.18,30500.0,9.4696,9.5121,9.4696,9.5036,30500.0
2010-09-13 14:30:00,11.18,11.18,11.16,11.16,11100.0,9.5036,9.5036,9.4866,9.4866,11100.0
2010-09-13 14:35:00,11.17,11.18,11.16,11.17,17100.0,9.4951,9.5036,9.4866,9.4951,17100.0
2010-09-13 14:40:00,11.17,11.18,11.17,11.17,4900.0,9.4951,9.5036,9.4951,9.4951,4900.0
2010-09-13 14:45:00,11.18,11.18,11.16,11.17,35100.0,9.5036,9.5036,9.4866,9.4951,35100.0
2010-09-13 14:50:00,11.16,11.18,11.16,11.18,14800.0,9.4866,9.5036,9.4866,9.5036,14800.0
2010-09-13 14:55:00,11.18,11.19,11.17,11.19,23800.0,9.5036,9.5121,9.4951,9.5121,23800.0
2010-09-13 15:00:00,11.18,11.2,11.17,11.18,65500.0,9.5036,9.5206,9.4951,9.5036,65500.0
2010-09-13 15:05:00,11.17,11.18,11.14,11.16,57800.0,9.4951,9.5036,9.4696,9.4866,57800.0
2010-09-13 15:10:00,11.15,11.18,11.15,11.18,23800.0,9.4781,9.5036,9.4781,9.5036,23800.0
2010-09-13 15:15:00,11.17,11.2,11.17,11.2,43500.0,9.4951,9.5206,9.4951,9.5206,43500.0
2010-09-13 15:20:00,11.2,11.2,11.19,11.2,17600.0,9.5206,9.5206,9.5121,9.5206,17600.0
2010-09-13 15:25:00,11.2,11.21,11.19,11.21,56900.0,9.5206,9.5291,9.5121,9.5291,56900.0
2010-09-13 15:30:00,11.2,11.22,11.2,11.22,43800.0,9.5206,9.5376,9.5206,9.5376,43800.0
2010-09-13 15:35:00,11.21,11.23,11.21,11.22,56000.0,9.5291,9.5461,9.5291,9.5376,56000.0
2010-09-13 15:40:00,11.22,11.23,11.2,11.23,71600.0,9.5376,9.5461,9.5206,9.5461,71600.0
2010-09-13 15:45:00,11.23,11.23,11.22,11.23,58500.0,9.5461,9.5461,9.5376,9.5461,58500.0
2010-09-13 15:50:00,11.22,11.23,11.22,11.22,109200.0,9.5376,9.5461,9.5376,9.5376,109200.0
2010-09-13 15:55:00,11.22,11.23,11.2,11.21,203200.0,9.5376,9.5461,9.5206,9.5291,203200.0
2010-09-14 09:30:00,11.18,11.18,11.08,11.08,23400.0,9.5036,9.5036,9.4186,9.4186,23400.0
2010-09-14 09:35:00,11.08,11.09,10.99,11.04,142400.0,9.4186,9.4271,9.3421,9.3846,142400.0
2010-09-14 09:40:00,11.03,11.05,10.97,10.98,138800.0,9.3761,9.3931,9.3251,9.3336,138800.0
2010-09-14 09:45:00,10.99,11.0,10.97,11.0,65400.0,9.3421,9.3506,9.3251,9.3506,65400.0
2010-09-14 09:50:00,11.0,11.02,10.99,11.01,80000.0,9.3506,9.3676,9.3421,9.3591,80000.0
2010-09-14 09:55:00,11.01,11.09,11.01,11.09,41200.0,9.3591,9.4271,9.3591,9.4271,41200.0
2010-09-14 10:00:00,11.09,11.1,11.05,11.09,39300.0,9.4271,9.4356,9.3931,9.4271,39300.0
2010-09-14 10:05:00,11.09,11.1,11.06,11.06,30400.0,9.4271,9.4356,9.4016,9.4016,30400.0
2010-09-14 10:10:00,11.06,11.07,11.05,11.07,16300.0,9.4016,9.4101,9.3931,9.4101,16300.0
2010-09-14 10:15:00,11.06,11.09,11.05,11.09,23000.0,9.4016,9.4271,9.3931,9.4271,23000.0
2010-09-14 10:20:00,11.09,11.1,11.08,11.08,17200.0,9.4271,9.4356,9.4186,9.4186,17200.0
2010-09-14 10:25:00,11.08,11.11,11.08,11.1,28500.0,9.4186,9.4441,9.4186,9.4356,28500.0
2010-09-14 10:30:00,11.09,11.11,11.07,11.07,97800.0,9.4271,9.4441,9.4101,9.4101,97800.0
2010-09-14 10:35:00,11.08,11.09,11.07,11.07,21200.0,9.4186,9.4271,9.4101,9.4101,21200.0
2010-09-14 10:40:00,11.07,11.09,11.06,11.09,39600.0,9.4101,9.4271,9.4016,9.4271,39600.0
2010-09-14 10:45:00,11.1,11.13,11.09,11.13,42700.0,9.4356,9.4611,9.4271,9.4611,42700.0
2010-09-14 10:50:00,11.13,11.14,11.11,11.12,32600.0,9.4611,9.4696,9.4441,9.4526,32600.0
2010-09-14 10:55:00,11.11,11.12,11.09,11.09,12700.0,9.4441,9.4526,9.4271,9.4271,12700.0
2010-09-14 11:00:00,11.09,11.12,11.09,11.09,36700.0,9.4271,9.4526,9.4271,9.4271,36700.0
2010-09-14 11:05:00,11.1,11.15,11.09,11.15,19900.0,9.4356,9.4781,9.4271,9.4781,19900.0
2010-09-14 11:10:00,11.14,11.18,11.13,11.18,23600.0,9.4696,9.5036,9.4611,9.5036,23600.0
2010-09-14 11:15:00,11.18,11.18,11.16,11.18,17200.0,9.5036,9.5036,9.4866,9.5036,17200.0
2010-09-14 11:20:00,11.17,11.18,11.15,11.17,24400.0,9.4951,9.5036,9.4781,9.4951,24400.0
2010-09-14 11:25:00,11.17,11.2,11.16,11.2,15100.0,9.4951,9.5206,9.4866,9.5206,15100.0
2010-09-14 11:30:00,11.19,11.21,11.19,11.19,48800.0,9.5121,9.5291,9.5121,9.5121,48800.0
2010-09-14 11:35:00,11.19,11.2,11.19,11.19,34700.0,9.5121,9.5206,9.5121,9.5121,34700.0
2010-09-14 11:40:00,11.19,11.22,11.19,11.22,41200.0,9.5121,9.5376,9.5121,9.5376,41200.0
2010-09-14 11:45:00,11.21,11.24,11.21,11.24,24700.0,9.5291,9.5546,9.5291,9.5546,24700.0
2010-09-14 11:50:00,11.23,11.24,11.21,11.21,71100.0,9.5461,9.5546,9.5291,9.5291,71100.0
2010-09-14 11:55:00,11.21,11.23,11.2,11.23,28800.0,9.5291,9.5461,9.5206,9.5461,28800.0
2010-09-14 12:00:00,11.23,11.23,11.22,11.23,7500.0,9.5461,9.5461,9.5376,9.5461,7500.0
2010-09-14 12:05:00,11.22,11.25,11.22,11.23,26800.0,9.5376,9.5631,9.5376,9.5461,26800.0
2010-09-14 12:10:00,11.23,11.23,11.22,11.22,6900.0,9.5461,9.5461,9.5376,9.5376,6900.0
2010-09-14 12:15:00,11.22,11.24,11.21,11.23,17400.0,9.5376,9.5546,9.5291,9.5461,17400.0
2010-09-14 12:20:00,11.23,11.24,11.23,11.24,4200.0,9.5461,9.5546,9.5461,9.5546,4200.0
2010-09-14 12:25:00,11.24,11.25,11.23,11.23,18000.0,9.5546,9.5631,9.5461,9.5461,18000.0
2010-09-14 12:30:00,11.24,11.25,11.23,11.24,13900.0,9.5546,9.5631,9.5461,9.5546,13900.0
2010-09-14 12:35:00,11.25,11.25,11.23,11.24,9500.0,9.5631,9.5631,9.5461,9.5546,9500.0
2010-09-14 12:40:00,11.23,11.24,11.23,11.24,10700.0,9.5461,9.5546,9.5461,9.5546,10700.0
2010-09-14 12:45:00,11.23,11.25,11.21,11.21,38600.0,9.5461,9.5631,9.5291,9.5291,38600.0
2010-09-14 12:50:00,11.21,11.23,11.21,11.22,17000.0,9.5291,9.5461,9.5291,9.5376,17000.0
2010-09-14 12:55:00,11.22,11.22,11.19,11.21,22800.0,9.5376,9.5376,9.5121,9.5291,22800.0
2010-09-14 13:00:00,11.2,11.21,11.2,11.2,4200.0,9.5206,9.5291,9.5206,9.5206,4200.0
2010-09-14 13:05:00,11.21,11.21,11.2,11.2,6400.0,9.5291,9.5291,9.5206,9.5206,6400.0
2010-09-14 13:10:00,11.21,11.21,11.2,11.2,5400.0,9.5291,9.5291,9.5206,9.5206,5400.0
2010-09-14 13:15:00,11.21,11.22,11.19,11.2,55300.0,9.5291,9.5376,9.5121,9.5206,55300.0
2010-09-14 13:20:00,11.2,11.21,11.18,11.18,21600.0,9.5206,9.5291,9.5036,9.5036,21600.0
2010-09-14 13:25:00,11.18,11.19,11.17,11.19,13700.0,9.5036,9.5121,9.4951,9.5121,13700.0
2010-09-14 13:30:00,11.18,11.2,11.17,11.17,12300.0,9.5036,9.5206,9.4951,9.4951,12300.0
2010-09-14 13:35:00,11.17,11.2,11.17,11.19,14600.0,9.4951,9.5206,9.4951,9.5121,14600.0
2010-09-14 13:40:00,11.18,11.18,11.16,11.16,18400.0,9.5036,9.5036,9.4866,9.4866,18400.0
2010-09-14 13:45:00,11.16,11.16,11.1,11.12,49200.0,9.4866,9.4866,9.4356,9.4526,49200.0
2010-09-14 13:50:00,11.12,11.13,11.12,11.12,2600.0,9.4526,9.4611,9.4526,9.4526,2600.0
2010-09-14 13:55:00,11.13,11.14,11.1,11.13,38700.0,9.4611,9.4696,9.4356,9.4611,38700.0
2010-09-14 14:00:00,11.14,11.14,11.13,11.14,3300.0,9.4696,9.4696,9.4611,9.4696,3300.0
2010-09-14 14:05:00,11.14,11.16,11.14,11.16,6100.0,9.4696,9.4866,9.4696,9.4866,6100.0
2010-09-14 14:10:00,11.16,11.17,11.14,11.16,16700.0,9.4866,9.4951,9.4696,9.4866,16700.0
2010-09-14 14:15:00,11.17,11.17,11.16,11.16,2500.0,9.4951,9.4951,9.4866,9.4866,2500.0
2010-09-14 14:20:00,11.16,11.18,11.16,11.17,12400.0,9.4866,9.5036,9.4866,9.4951,12400.0
2010-09-14 14:25:00,11.16,11.17,11.15,11.15,9000.0,9.4866,9.4951,9.4781,9.4781,9000.0
2010-09-14 14:30:00,11.15,11.16,11.15,11.16,6700.0,9.4781,9.4866,9.4781,9.4866,6700.0
2010-09-14 14:35:00,11.16,11.17,11.15,11.16,41700.0,9.4866,9.4951,9.4781,9.4866,41700.0
2010-09-14 14:40:00,11.17,11.18,11.16,11.17,14800.0,9.4951,9.5036,9.4866,9.4951,14800.0
2010-09-14 14:45:00,11.18,11.18,11.16,11.16,19200.0,9.5036,9.5036,9.4866,9.4866,19200.0
2010-09-14 14:50:00,11.16,11.17,11.16,11.17,21200.0,9.4866,9.4951,9.4866,9.4951,21200.0
2010-09-14 14:55:00,11.17,11.17,11.16,11.16,6100.0,9.4951,9.4951,9.4866,9.4866,6100.0
2010-09-14 15:00:00,11.16,11.17,11.16,11.17,15800.0,9.4866,9.4951,9.4866,9.4951,15800.0
2010-09-14 15:05:00,11.16,11.17,11.16,11.17,7200.0,9.4866,9.4951,9.4866,9.4951,7200.0
2010-09-14 15:10:00,11.17,11.17,11.16,11.16,7400.0,9.4951,9.4951,9.4866,9.4866,7400.0
2010-09-14 15:15:00,11.16,11.17,11.14,11.14,45500.0,9.4866,9.4951,9.4696,9.4696,45500.0
2010-09-14 15:20:00,11.15,11.15,11.14,11.14,8900.0,9.4781,9.4781,9.4696,9.4696,8900.0
2010-09-14 15:25:00,11.15,11.15,11.14,11.15,7600.0,9.4781,9.4781,9.4696,9.4781,7600.0
2010-09-14 15:30:00,11.14,11.15,11.14,11.15,21300.0,9.4696,9.4781,9.4696,9.4781,21300.0
2010-09-14 15:35:00,11.15,11.17,11.15,11.16,50600.0,9.4781,9.4951,9.4781,9.4866,50600.0
2010-09-14 15:40:00,11.16,11.18,11.13,11.14,106200.0,9.4866,9.5036,9.4611,9.4696,106200.0
2010-09-14 15:45:00,11.14,11.15,11.11,11.12,107600.0,9.4696,9.4781,9.4441,9.4526,107600.0
2010-09-14 15:50:00,11.13,11.14,11.1,11.11,79800.0,9.4611,9.4696,9.4356,9.4441,79800.0
2010-09-14 15:55:00,11.11,11.11,11.09,11.09,171800.0,9.4441,9.4441,9.4271,9.4271,171800.0
2010-09-15 09:30:00,10.99,11.01,10.91,10.94,36600.0,9.3421,9.3591,9.2741,9.2996,36600.0
2010-09-15 09:35:00,10.93,10.97,10.91,10.92,61500.0,9.2911,9.3251,9.2741,9.2826,61500.0
2010-09-15 09:40:00,10.92,10.97,10.91,10.97,82000.0,9.2826,9.3251,9.2741,9.3251,82000.0
2010-09-15 09:45:00,10.96,10.98,10.91,10.98,32200.0,9.3166,9.3336,9.2741,9.3336,32200.0
2010-09-15 09:50:00,10.99,11.0,10.97,10.99,35000.0,9.3421,9.3506,9.3251,9.3421,35000.0
2010-09-15 09:55:00,10.99,10.99,10.96,10.98,19300.0,9.3421,9.3421,9.3166,9.3336,19300.0
2010-09-15 10:00:00,10.99,11.01,10.96,10.98,55600.0,9.3421,9.3591,9.3166,9.3336,55600.0
2010-09-15 10:05:00,10.98,11.02,10.97,11.02,35200.0,9.3336,9.3676,9.3251,9.3676,35200.0
2010-09-15 10:10:00,11.02,11.07,11.02,11.07,89000.0,9.3676,9.4101,9.3676,9.4101,89000.0
2010-09-15 10:15:00,11.07,11.11,11.06,11.1,81200.0,9.4101,9.4441,9.4016,9.4356,81200.0
2010-09-15 10:20:00,11.1,11.1,11.07,11.08,61900.0,9.4356,9.4356,9.4101,9.4186,61900.0
2010-09-15 10:25:00,11.08,11.08,11.06,11.06,35900.0,9.4186,9.4186,9.4016,9.4016,35900.0
2010-09-15 10:30:00,11.06,11.09,11.06,11.08,41400.0,9.4016,9.4271,9.4016,9.4186,41400.0
2010-09-15 10:35:00,11.08,11.08,10.98,11.0,89500.0,9.4186,9.4186,9.3336,9.3506,89500.0
2010-09-15 10:40:00,11.0,11.03,10.98,11.03,38000.0,9.3506,9.3761,9.3336,9.3761,38000.0
2010-09-15 10:45:00,11.04,11.04,11.02,11.03,40200.0,9.3846,9.3846,9.3676,9.3761,40200.0
2010-09-15 10:50:00,11.04,11.04,10.99,11.02,75200.0,9.3846,9.3846,9.3421,9.3676,75200.0
2010-09-15 10:55:00,11.02,11.04,11.01,11.04,66300.0,9.3676,9.3846,9.3591,9.3846,66300.0
2010-09-15 11:00:00,11.03,11.04,11.0,11.01,17600.0,9.3761,9.3846,9.3506,9.3591,17600.0
2010-09-15 11:05:00,11.01,11.01,10.95,10.95,34100.0,9.3591,9.3591,9.3081,9.3081,34100.0
2010-09-15 11:10:00,10.95,10.95,10.94,10.94,14800.0,9.3081,9.3081,9.2996,9.2996,14800.0
2010-09-15 11:15:00,10.94,10.96,10.92,10.96,32900.0,9.2996,9.3166,9.2826,9.3166,32900.0
2010-09-15 11:20:00,10.95,10.99,10.95,10.99,24800.0,9.3081,9.3421,9.3081,9.3421,24800.0
2010-09-15 11:25:00,10.98,10.99,10.98,10.99,4300.0,9.3336,9.3421,9.3336,9.3421,4300.0
2010-09-15 11:30:00,10.98,10.99,10.92,10.92,53200.0,9.3336,9.3421,9.2826,9.2826,53200.0
2010-09-15 11:35:00,10.93,10.95,10.92,10.92,42200.0,9.2911,9.3081,9.2826,9.2826,42200.0
2010-09-15 11:40:00,10.93,10.93,10.92,10.92,9400.0,9.2911,9.2911,9.2826,9.2826,9400.0
2010-09-15 11:45:00,10.93,10.96,10.93,10.93,41200.0,9.2911,9.3166,9.2911,9.2911,41200.0
2010-09-15 11:50:00,10.94,10.97,10.93,10.97,20800.0,9.2996,9.3251,9.2911,9.3251,20800.0
2010-09-15 11:55:00,10.97,10.98,10.96,10.98,15900.0,9.3251,9.3336,9.3166,9.3336,15900.0
2010-09-15 12:00:00,10.98,11.0,10.98,11.0,4600.0,9.3336,9.3506,9.3336,9.3506,4600.0
2010-09-15 12:05:00,11.0,11.01,10.99,11.0,12600.0,9.3506,9.3591,9.3421,9.3506,12600.0
2010-09-15 12:10:00,10.99,11.0,10.99,10.99,2600.0,9.3421,9.3506,9.3421,9.3421,2600.0
2010-09-15 12:15:00,11.0,11.0,10.95,10.96,36900.0,9.3506,9.3506,9.3081,9.3166,36900.0
2010-09-15 12:20:00,10.96,10.98,10.96,10.98,19100.0,9.3166,9.3336,9.3166,9.3336,19100.0
2010-09-15 12:25:00,10.98,11.01,10.98,11.01,50200.0,9.3336,9.3591,9.3336,9.3591,50200.0
2010-09-15 12:30:00,11.0,11.01,10.99,10.99,15400.0,9.3506,9.3591,9.3421,9.3421,15400.0
2010-09-15 12:35:00,10.99,10.99,10.98,10.99,120800.0,9.3421,9.3421,9.3336,9.3421,120800.0
2010-09-15 12:40:00,10.99,10.99,10.94,10.94,64200.0,9.3421,9.3421,9.2996,9.2996,64200.0
2010-09-15 12:45:00,10.94,10.95,10.92,10.93,28700.0,9.2996,9.3081,9.2826,9.2911,28700.0
2010-09-15 12:50:00,10.92,10.93,10.92,10.93,18600.0,9.2826,9.2911,9.2826,9.2911,18600.0
2010-09-15 12:55:00,10.93,10.97,10.92,10.97,48200.0,9.2911,9.3251,9.2826,9.3251,48200.0
2010-09-15 13:00:00,10.97,10.98,10.97,10.98,11000.0,9.3251,9.3336,9.3251,9.3336,11000.0
2010-09-15 13:05:00,10.98,11.03,10.98,11.03,59500.0,9.3336,9.3761,9.3336,9.3761,59500.0
2010-09-15 13:10:00,11.04,11.04,11.01,11.03,157400.0,9.3846,9.3846,9.3591,9.3761,157400.0
2010-09-15 13:15:00,11.03,11.04,11.02,11.03,10500.0,9.3761,9.3846,9.3676,9.3761,10500.0
2010-09-15 13:20:00,11.03,11.05,11.03,11.03,62600.0,9.3761,9.3931,9.3761,9.3761,62600.0
2010-09-15 13:25:00,11.03,11.06,11.03,11.03,74900.0,9.3761,9.4016,9.3761,9.3761,74900.0
2010-09-15 13:30:00,11.03,11.04,11.02,11.03,34800.0,9.3761,9.3846,9.3676,9.3761,34800.0
2010-09-15 13:35:00,11.04,11.06,11.03,11.06,29700.0,9.3846,9.4016,9.3761,9.4016,29700.0
2010-09-15 13:40:00,11.06,11.06,11.04,11.05,14500.0,9.4016,9.4016,9.3846,9.3931,14500.0
2010-09-15 13:45:00,11.04,11.06,11.03,11.03,31600.0,9.3846,9.4016,9.3761,9.3761,31600.0
2010-09-15 13:50:00,11.04,11.06,11.03,11.05,23800.0,9.3846,9.4016,9.3761,9.3931,23800.0
2010-09-15 13:55:00,11.05,11.06,11.05,11.05,3100.0,9.3931,9.4016,9.3931,9.3931,3100.0
2010-09-15 14:00:00,11.05,11.06,11.03,11.04,21700.0,9.3931,9.4016,9.3761,9.3846,21700.0
2010-09-15 14:05:00,11.04,11.05,11.03,11.05,15200.0,9.3846,9.3931,9.3761,9.3931,15200.0
2010-09-15 14:10:00,11.04,11.06,11.04,11.05,79400.0,9.3846,9.4016,9.3846,9.3931,79400.0
2010-09-15 14:15:00,11.05,11.07,11.03,11.05,148800.0,9.3931,9.4101,9.3761,9.3931,148800.0
2010-09-15 14:20:00,11.04,11.08,11.03,11.07,136100.0,9.3846,9.4186,9.3761,9.4101,136100.0
2010-09-15 14:25:00,11.07,11.09,11.06,11.09,76100.0,9.4101,9.4271,9.4016,9.4271,76100.0
2010-09-15 14:30:00,11.08,11.09,11.06,11.07,28900.0,9.4186,9.4271,9.4016,9.4101,28900.0
2010-09-15 14:35:00,11.06,11.07,11.06,11.06,2600.0,9.4016,9.4101,9.4016,9.4016,2600.0
2010-09-15 14:40:00,11.07,11.07,11.03,11.04,26300.0,9.4101,9.4101,9.3761,9.3846,26300.0
2010-09-15 14:45:00,11.03,11.04,11.03,11.03,7000.0,9.3761,9.3846,9.3761,9.3761,7000.0
2010-09-15 14:50:00,11.03,11.03,11.01,11.02,77900.0,9.3761,9.3761,9.3591,9.3676,77900.0
2010-09-15 14:55:00,11.03,11.05,11.02,11.03,248700.0,9.3761,9.3931,9.3676,9.3761,248700.0
2010-09-15 15:00:00,11.02,11.04,11.0,11.0,262800.0,9.3676,9.3846,9.3506,9.3506,262800.0
2010-09-15 15:05:00,11.0,11.01,11.0,11.0,8500.0,9.3506,9.3591,9.3506,9.3506,8500.0
2010-09-15 15:10:00,11.01,11.01,10.97,10.98,123800.0,9.3591,9.3591,9.3251,9.3336,123800.0
2010-09-15 15:15:00,10.97,10.99,10.97,10.98,12900.0,9.3251,9.3421,9.3251,9.3336,12900.0
2010-09-15 15:20:00,10.98,11.01,10.98,10.99,60400.0,9.3336,9.3591,9.3336,9.3421,60400.0
2010-09-15 15:25:00,11.0,11.03,10.99,11.03,28000.0,9.3506,9.3761,9.3421,9.3761,28000.0
2010-09-15 15:30:00,11.03,11.04,11.02,11.04,39700.0,9.3761,9.3846,9.3676,9.3846,39700.0
2010-09-15 15:35:00,11.04,11.04,11.01,11.01,120900.0,9.3846,9.3846,9.3591,9.3591,120900.0
2010-09-15 15:40:00,11.02,11.02,10.99,10.99,72700.0,9.3676,9.3676,9.3421,9.3421,72700.0
2010-09-15 15:45:00,10.99,11.01,10.98,11.01,120500.0,9.3421,9.3591,9.3336,9.3591,120500.0
2010-09-15 15:50:00,11.0,11.02,11.0,11.02,83200.0,9.3506,9.3676,9.3506,9.3676,83200.0
2010-09-15 15:55:00,11.01,11.02,10.98,10.99,349500.0,9.3591,9.3676,9.3336,9.3421,349500.0
2010-09-16 09:30:00,10.99,10.99,10.89,10.9,162400.0,9.3421,9.3421,9.2571,9.2656,162400.0
2010-09-16 09:35:00,10.89,10.94,10.89,10.92,28600.0,9.2571,9.2996,9.2571,9.2826,28600.0
2010-09-16 09:40:00,10.92,10.92,10.82,10.84,105200.0,9.2826,9.2826,9.1976,9.2146,105200.0
2010-09-16 09:45:00,10.84,10.84,10.78,10.81,112300.0,9.2146,9.2146,9.1636,9.1891,112300.0
2010-09-16 09:50:00,10.81,10.86,10.81,10.84,30200.0,9.1891,9.2316,9.1891,9.2146,30200.0
2010-09-16 09:55:00,10.84,10.85,10.8,10.81,62800.0,9.2146,9.2231,9.1806,9.1891,62800.0
2010-09-16 10:00:00,10.8,10.85,10.77,10.85,101300.0,9.1806,9.2231,9.1551,9.2231,101300.0
2010-09-16 10:05:00,10.84,10.85,10.8,10.81,58000.0,9.2146,9.2231,9.1806,9.1891,58000.0
2010-09-16 10:10:00,10.81,10.81,10.73,10.73,255300.0,9.1891,9.1891,9.1211,9.1211,255300.0
2010-09-16 10:15:00,10.73,10.73,10.66,10.66,131800.0,9.1211,9.1211,9.0616,9.0616,131800.0
2010-09-16 10:20:00,10.66,10.71,10.66,10.71,39800.0,9.0616,9.1041,9.0616,9.1041,39800.0
2010-09-16 10:25:00,10.71,10.74,10.65,10.67,137100.0,9.1041,9.1296,9.0531,9.0701,137100.0
2010-09-16 10:30:00,10.66,10.67,10.59,10.6,94300.0,9.0616,9.0701,9.0021,9.0106,94300.0
2010-09-16 10:35:00,10.6,10.62,10.59,10.6,66400.0,9.0106,9.0276,9.0021,9.0106,66400.0
2010-09-16 10:40:00,10.59,10.62,10.58,10.61,39200.0,9.0021,9.0276,8.9936,9.0191,39200.0
2010-09-16 10:45:00,10.62,10.63,10.62,10.63,26900.0,9.0276,9.0361,9.0276,9.0361,26900.0
2010-09-16 10:50:00,10.62,10.63,10.62,10.62,16400.0,9.0276,9.0361,9.0276,9.0276,16400.0
2010-09-16 10:55:00,10.62,10.64,10.62,10.62,31900.0,9.0276,9.0446,9.0276,9.0276,31900.0
2010-09-16 11:00:00,10.62,10.63,10.62,10.62,40000.0,9.0276,9.0361,9.0276,9.0276,40000.0
2010-09-16 11:05:00,10.62,10.63,10.55,10.55,91900.0,9.0276,9.0361,8.9681,8.9681,91900.0
2010-09-16 11:10:00,10.55,10.57,10.53,10.53,61700.0,8.9681,8.9851,8.9511,8.9511,61700.0
2010-09-16 11:15:00,10.54,10.55,10.53,10.53,75600.0,8.9596,8.9681,8.9511,8.9511,75600.0
2010-09-16 11:20:00,10.53,10.54,10.5,10.52,93800.0,8.9511,8.9596,8.9255,8.9426,93800.0
2010-09-16 11:25:00,10.52,10.53,10.5,10.51,50500.0,8.9426,8.9511,8.9255,8.934,50500.0
2010-09-16 11:30:00,10.5,10.51,10.5,10.5,20700.0,8.9255,8.934,8.9255,8.9255,20700.0
2010-09-16 11:35:00,10.51,10.51,10.48,10.5,106800.0,8.934,8.934,8.9085,8.9255,106800.0
2010-09-16 11:40:00,10.5,10.51,10.5,10.51,12800.0,8.9255,8.934,8.9255,8.934,12800.0
2010-09-16 11:45:00,10.51,10.51,10.5,10.51,10700.0,8.934,8.934,8.9255,8.934,10700.0
2010-09-16 11:50:00,10.51,10.51,10.5,10.51,26400.0,8.934,8.934,8.9255,8.934,26400.0
2010-09-16 11:55:00,10.51,10.53,10.51,10.52,30900.0,8.934,8.9511,8.934,8.9426,30900.0
2010-09-16 12:00:00,10.52,10.55,10.52,10.55,33600.0,8.9426,8.9681,8.9426,8.9681,33600.0
2010-09-16 12:05:00,10.55,10.55,10.54,10.54,12400.0,8.9681,8.9681,8.9596,8.9596,12400.0
2010-09-16 12:10:00,10.54,10.55,10.51,10.52,27700.0,8.9596,8.9681,8.934,8.9426,27700.0
2010-09-16 12:15:00,10.52,10.54,10.52,10.52,34800.0,8.9426,8.9596,8.9426,8.9426,34800.0
2010-09-16 12:20:00,10.52,10.53,10.48,10.48,267100.0,8.9426,8.9511,8.9085,8.9085,267100.0
2010-09-16 12:25:00,10.49,10.49,10.47,10.47,43900.0,8.917,8.917,8.9,8.9,43900.0
2010-09-16 12:30:00,10.48,10.49,10.47,10.48,119400.0,8.9085,8.917,8.9,8.9085,119400.0
2010-09-16 12:35:00,10.48,10.49,10.47,10.47,57600.0,8.9085,8.917,8.9,8.9,57600.0
2010-09-16 12:40:00,10.47,10.48,10.47,10.48,36900.0,8.9,8.9085,8.9,8.9085,36900.0
2010-09-16 12:45:00,10.48,10.49,10.47,10.48,31200.0,8.9085,8.917,8.9,8.9085,31200.0
2010-09-16 12:50:00,10.47,10.49,10.47,10.48,89400.0,8.9,8.917,8.9,8.9085,89400.0
2010-09-16 12:55:00,10.48,10.52,10.48,10.52,112600.0,8.9085,8.9426,8.9085,8.9426,112600.0
2010-09-16 13:00:00,10.52,10.52,10.49,10.51,81100.0,8.9426,8.9426,8.917,8.934,81100.0
2010-09-16 13:05:00,10.51,10.52,10.5,10.52,17600.0,8.934,8.9426,8.9255,8.9426,17600.0
2010-09-16 13:10:00,10.52,10.52,10.5,10.52,20600.0,8.9426,8.9426,8.9255,8.9426,20600.0
2010-09-16 13:15:00,10.51,10.52,10.5,10.51,86400.0,8.934,8.9426,8.9255,8.934,86400.0
2010-09-16 13:20:00,10.5,10.53,10.5,10.53,69200.0,8.9255,8.9511,8.9255,8.9511,69200.0
2010-09-16 13:25:00,10.54,10.56,10.53,10.55,53100.0,8.9596,8.9766,8.9511,8.9681,53100.0
2010-09-16 13:30:00,10.56,10.56,10.53,10.54,24500.0,8.9766,8.9766,8.9511,8.9596,24500.0
2010-09-16 13:35:00,10.54,10.54,10.53,10.54,14500.0,8.9596,8.9596,8.9511,8.9596,14500.0
2010-09-16 13:40:00,10.53,10.54,10.51,10.51,58800.0,8.9511,8.9596,8.934,8.934,58800.0
2010-09-16 13:45:00,10.51,10.51,10.48,10.48,113400.0,8.934,8.934,8.9085,8.9085,113400.0
2010-09-16 13:50:00,10.48,10.5,10.48,10.5,34400.0,8.9085,8.9255,8.9085,8.9255,34400.0
2010-09-16 13:55:00,10.5,10.51,10.49,10.51,28300.0,8.9255,8.934,8.917,8.934,28300.0
2010-09-16 14:00:00,10.51,10.54,10.5,10.51,109700.0,8.934,8.9596,8.9255,8.934,109700.0
2010-09-16 14:05:00,10.51,10.52,10.5,10.52,17900.0,8.934,8.9426,8.9255,8.9426,17900.0
2010-09-16 14:10:00,10.52,10.56,10.52,10.55,62300.0,8.9426,8.9766,8.9426,8.9681,62300.0
2010-09-16 14:15:00,10.55,10.58,10.55,10.56,67800.0,8.9681,8.9936,8.9681,8.9766,67800.0
2010-09-16 14:20:00,10.55,10.59,10.55,10.59,29500.0,8.9681,9.0021,8.9681,9.0021,29500.0
2010-09-16 14:25:00,10.59,10.62,10.59,10.62,43000.0,9.0021,9.0276,9.0021,9.0276,43000.0
2010-09-16 14:30:00,10.62,10.62,10.6,10.62,41000.0,9.0276,9.0276,9.0106,9.0276,41000.0
2010-09-16 14:35:00,10.62,10.64,10.61,10.64,38700.0,9.0276,9.0446,9.0191,9.0446,38700.0
2010-09-16 14:40:00,10.64,10.65,10.63,10.65,27200.0,9.0446,9.0531,9.0361,9.0531,27200.0
2010-09-16 14:45:00,10.64,10.65,10.62,10.63,41100.0,9.0446,9.0531,9.0276,9.0361,41100.0
2010-09-16 14:50:00,10.63,10.63,10.62,10.62,21300.0,9.0361,9.0361,9.0276,9.0276,21300.0
2010-09-16 14:55:00,10.63,10.64,10.62,10.64,32000.0,9.0361,9.0446,9.0276,9.0446,32000.0
2010-09-16 15:00:00,10.63,10.64,10.61,10.62,48100.0,9.0361,9.0446,9.0191,9.0276,48100.0
2010-09-16 15:05:00,10.61,10.63,10.61,10.63,23400.0,9.0191,9.0361,9.0191,9.0361,23400.0
2010-09-16 15:10:00,10.63,10.64,10.63,10.64,28400.0,9.0361,9.0446,9.0361,9.0446,28400.0
2010-09-16 15:15:00,10.63,10.66,10.63,10.65,77400.0,9.0361,9.0616,9.0361,9.0531,77400.0
2010-09-16 15:20:00,10.65,10.65,10.6,10.61,98000.0,9.0531,9.0531,9.0106,9.0191,98000.0
2010-09-16 15:25:00,10.61,10.64,10.58,10.64,123700.0,9.0191,9.0446,8.9936,9.0446,123700.0
2010-09-16 15:30:00,10.64,10.66,10.63,10.63,85900.0,9.0446,9.0616,9.0361,9.0361,85900.0
2010-09-16 15:35:00,10.64,10.64,10.62,10.63,67000.0,9.0446,9.0446,9.0276,9.0361,67000.0
2010-09-16 15:40:00,10.63,10.67,10.63,10.67,111900.0,9.0361,9.0701,9.0361,9.0701,111900.0
2010-09-16 15:45:00,10.67,10.7,10.64,10.66,287000.0,9.0701,9.0956,9.0446,9.0616,287000.0
2010-09-16 15:50:00,10.67,10.67,10.63,10.63,252800.0,9.0701,9.0701,9.0361,9.0361,252800.0
2010-09-16 15:55:00,10.63,10.64,10.6,10.61,689400.0,9.0361,9.0446,9.0106,9.0191,689400.0
2010-09-17 09:30:00,10.67,10.7,10.62,10.62,387300.0,9.0701,9.0956,9.0276,9.0276,387300.0
2010-09-17 09:35:00,10.64,10.7,10.62,10.67,38400.0,9.0446,9.0956,9.0276,9.0701,38400.0
2010-09-17 09:40:00,10.67,10.69,10.61,10.61,51800.0,9.0701,9.0871,9.0191,9.0191,51800.0
2010-09-17 09:45:00,10.61,10.65,10.59,10.62,70600.0,9.0191,9.0531,9.0021,9.0276,70600.0
2010-09-17 09:50:00,10.63,10.63,10.56,10.56,32000.0,9.0361,9.0361,8.9766,8.9766,32000.0
2010-09-17 09:55:00,10.57,10.59,10.53,10.53,84700.0,8.9851,9.0021,8.9511,8.9511,84700.0
2010-09-17 10:00:00,10.54,10.55,10.51,10.54,57900.0,8.9596,8.9681,8.934,8.9596,57900.0
2010-09-17 10:05:00,10.54,10.58,10.54,10.57,47600.0,8.9596,8.9936,8.9596,8.9851,47600.0
2010-09-17 10:10:00,10.56,10.57,10.52,10.55,42200.0,8.9766,8.9851,8.9426,8.9681,42200.0
2010-09-17 10:15:00,10.54,10.58,10.52,10.58,55700.0,8.9596,8.9936,8.9426,8.9936,55700.0
2010-09-17 10:20:00,10.57,10.61,10.56,10.6,42000.0,8.9851,9.0191,8.9766,9.0106,42000.0
2010-09-17 10:25:00,10.6,10.61,10.56,10.61,60800.0,9.0106,9.0191,8.9766,9.0191,60800.0
2010-09-17 10:30:00,10.61,10.62,10.59,10.61,53900.0,9.0191,9.0276,9.0021,9.0191,53900.0
2010-09-17 10:35:00,10.61,10.62,10.6,10.6,26900.0,9.0191,9.0276,9.0106,9.0106,26900.0
2010-09-17 10:40:00,10.6,10.63,10.59,10.63,79700.0,9.0106,9.0361,9.0021,9.0361,79700.0
2010-09-17 10:45:00,10.64,10.66,10.64,10.66,81600.0,9.0446,9.0616,9.0446,9.0616,81600.0
2010-09-17 10:50:00,10.66,10.66,10.62,10.62,25200.0,9.0616,9.0616,9.0276,9.0276,25200.0
2010-09-17 10:55:00,10.62,10.63,10.58,10.58,25300.0,9.0276,9.0361,8.9936,8.9936,25300.0
2010-09-17 11:00:00,10.58,10.6,10.58,10.6,83300.0,8.9936,9.0106,8.9936,9.0106,83300.0
2010-09-17 11:05:00,10.6,10.64,10.59,10.64,44800.0,9.0106,9.0446,9.0021,9.0446,44800.0
2010-09-17 11:10:00,10.63,10.66,10.63,10.65,54200.0,9.0361,9.0616,9.0361,9.0531,54200.0
2010-09-17 11:15:00,10.65,10.67,10.65,10.67,37400.0,9.0531,9.0701,9.0531,9.0701,37400.0
2010-09-17 11:20:00,10.66,10.67,10.66,10.66,6600.0,9.0616,9.0701,9.0616,9.0616,6600.0
2010-09-17 11:25:00,10.66,10.67,10.59,10.59,34700.0,9.0616,9.0701,9.0021,9.0021,34700.0
2010-09-17 11:30:00,10.59,10.63,10.59,10.63,78500.0,9.0021,9.0361,9.0021,9.0361,78500.0
2010-09-17 11:35:00,10.63,10.66,10.62,10.66,111300.0,9.0361,9.0616,9.0276,9.0616,111300.0
2010-09-17 11:40:00,10.66,10.67,10.62,10.65,172000.0,9.0616,9.0701,9.0276,9.0531,172000.0
2010-09-17 11:45:00,10.64,10.66,10.63,10.63,13000.0,9.0446,9.0616,9.0361,9.0361,13000.0
2010-09-17 11:50:00,10.63,10.65,10.61,10.65,38600.0,9.0361,9.0531,9.0191,9.0531,38600.0
2010-09-17 11:55:00,10.66,10.66,10.63,10.64,23400.0,9.0616,9.0616,9.0361,9.0446,23400.0
2010-09-17 12:00:00,10.64,10.64,10.63,10.63,10200.0,9.0446,9.0446,9.0361,9.0361,10200.0
2010-09-17 12:05:00,10.64,10.64,10.63,10.63,12800.0,9.0446,9.0446,9.0361,9.0361,12800.0
2010-09-17 12:10:00,10.64,10.64,10.62,10.62,42000.0,9.0446,9.0446,9.0276,9.0276,42000.0
2010-09-17 12:15:00,10.62,10.63,10.61,10.61,24000.0,9.0276,9.0361,9.0191,9.0191,24000.0
2010-09-17 12:20:00,10.61,10.62,10.6,10.6,14800.0,9.0191,9.0276,9.0106,9.0106,14800.0
2010-09-17 12:25:00,10.6,10.63,10.6,10.63,47500.0,9.0106,9.0361,9.0106,9.0361,47500.0
2010-09-17 12:30:00,10.62,10.64,10.61,10.63,68800.0,9.0276,9.0446,9.0191,9.0361,68800.0
2010-09-17 12:35:00,10.63,10.64,10.63,10.63,19400.0,9.0361,9.0446,9.0361,9.0361,19400.0
2010-09-17 12:40:00,10.63,10.66,10.63,10.66,39300.0,9.0361,9.0616,9.0361,9.0616,39300.0
2010-09-17 12:45:00,10.66,10.66,10.63,10.65,33900.0,9.0616,9.0616,9.0361,9.0531,33900.0
2010-09-17 12:50:00,10.64,10.67,10.63,10.65,95100.0,9.0446,9.0701,9.0361,9.0531,95100.0
2010-09-17 12:55:00,10.65,10.66,10.65,10.65,20400.0,9.0531,9.0616,9.0531,9.0531,20400.0
2010-09-17 13:00:00,10.65,10.69,10.65,10.68,60600.0,9.0531,9.0871,9.0531,9.0786,60600.0
2010-09-17 13:05:00,10.69,10.69,10.66,10.69,41900.0,9.0871,9.0871,9.0616,9.0871,41900.0
2010-09-17 13:10:00,10.68,10.71,10.68,10.7,62200.0,9.0786,9.1041,9.0786,9.0956,62200.0
2010-09-17 13:15:00,10.7,10.7,10.65,10.66,40900.0,9.0956,9.0956,9.0531,9.0616,40900.0
2010-09-17 13:20:00,10.66,10.68,10.65,10.67,45500.0,9.0616,9.0786,9.0531,9.0701,45500.0
2010-09-17 13:25:00,10.66,10.68,10.66,10.68,11800.0,9.0616,9.0786,9.0616,9.0786,11800.0
2010-09-17 13:30:00,10.68,10.69,10.67,10.67,18300.0,9.0786,9.0871,9.0701,9.0701,18300.0
2010-09-17 13:35:00,10.67,10.69,10.67,10.68,39600.0,9.0701,9.0871,9.0701,9.0786,39600.0
2010-09-17 13:40:00,10.68,10.69,10.66,10.66,22100.0,9.0786,9.0871,9.0616,9.0616,22100.0
2010-09-17 13:45:00,10.67,10.69,10.66,10.68,16400.0,9.0701,9.0871,9.0616,9.0786,16400.0
2010-09-17 13:50:00,10.68,10.68,10.65,10.65,38000.0,9.0786,9.0786,9.0531,9.0531,38000.0
2010-09-17 13:55:00,10.65,10.66,10.63,10.63,43400.0,9.0531,9.0616,9.0361,9.0361,43400.0
2010-09-17 14:00:00,10.64,10.66,10.63,10.65,30800.0,9.0446,9.0616,9.0361,9.0531,30800.0
2010-09-17 14:05:00,10.64,10.65,10.64,10.65,22800.0,9.0446,9.0531,9.0446,9.0531,22800.0
2010-09-17 14:10:00,10.65,10.67,10.65,10.66,12700.0,9.0531,9.0701,9.0531,9.0616,12700.0
2010-09-17 14:15:00,10.66,10.66,10.65,10.65,7200.0,9.0616,9.0616,9.0531,9.0531,7200.0
2010-09-17 14:20:00,10.65,10.66,10.64,10.64,25300.0,9.0531,9.0616,9.0446,9.0446,25300.0
2010-09-17 14:25:00,10.64,10.64,10.62,10.64,20900.0,9.0446,9.0446,9.0276,9.0446,20900.0
2010-09-17 14:30:00,10.63,10.66,10.62,10.66,30800.0,9.0361,9.0616,9.0276,9.0616,30800.0
2010-09-17 14:35:00,10.66,10.67,10.66,10.67,6000.0,9.0616,9.0701,9.0616,9.0701,6000.0
2010-09-17 14:40:00,10.67,10.67,10.66,10.67,10100.0,9.0701,9.0701,9.0616,9.0701,10100.0
2010-09-17 14:45:00,10.67,10.68,10.66,10.68,25300.0,9.0701,9.0786,9.0616,9.0786,25300.0
2010-09-17 14:50:00,10.68,10.68,10.66,10.67,10400.0,9.0786,9.0786,9.0616,9.0701,10400.0
2010-09-17 14:55:00,10.66,10.66,10.63,10.64,31900.0,9.0616,9.0616,9.0361,9.0446,31900.0
2010-09-17 15:00:00,10.63,10.63,10.6,10.6,118900.0,9.0361,9.0361,9.0106,9.0106,118900.0
2010-09-17 15:05:00,10.6,10.61,10.59,10.61,66700.0,9.0106,9.0191,9.0021,9.0191,66700.0
2010-09-17 15:10:00,10.6,10.61,10.56,10.56,81800.0,9.0106,9.0191,8.9766,8.9766,81800.0
2010-09-17 15:15:00,10.57,10.6,10.56,10.57,56000.0,8.9851,9.0106,8.9766,8.9851,56000.0
2010-09-17 15:20:00,10.58,10.58,10.57,10.58,12700.0,8.9936,8.9936,8.9851,8.9936,12700.0
2010-09-17 15:25:00,10.57,10.58,10.57,10.57,33600.0,8.9851,8.9936,8.9851,8.9851,33600.0
2010-09-17 15:30:00,10.57,10.57,10.51,10.56,357200.0,8.9851,8.9851,8.934,8.9766,357200.0
2010-09-17 15:35:00,10.56,10.57,10.55,10.57,78300.0,8.9766,8.9851,8.9681,8.9851,78300.0
2010-09-17 15:40:00,10.56,10.6,10.56,10.6,111400.0,8.9766,9.0106,8.9766,9.0106,111400.0
2010-09-17 15:45:00,10.59,10.61,10.56,10.61,199400.0,9.0021,9.0191,8.9766,9.0191,199400.0
2010-09-17 15:50:00,10.61,10.62,10.6,10.6,154400.0,9.0191,9.0276,9.0106,9.0106,154400.0
2010-09-17 15:55:00,10.6,10.61,10.58,10.61,594200.0,9.0106,9.0191,8.9936,9.0191,594200.0
2010-09-20 09:30:00,10.74,10.84,10.74,10.8,86500.0,9.1296,9.2146,9.1296,9.1806,86500.0
2010-09-20 09:35:00,10.77,10.77,10.68,10.73,80000.0,9.1551,9.1551,9.0786,9.1211,80000.0
2010-09-20 09:40:00,10.73,10.76,10.67,10.75,124000.0,9.1211,9.1466,9.0701,9.1381,124000.0
2010-09-20 09:45:00,10.75,10.76,10.73,10.74,52600.0,9.1381,9.1466,9.1211,9.1296,52600.0
2010-09-20 09:50:00,10.73,10.81,10.73,10.81,48000.0,9.1211,9.1891,9.1211,9.1891,48000.0
2010-09-20 09:55:00,10.8,10.84,10.79,10.82,42700.0,9.1806,9.2146,9.1721,9.1976,42700.0
2010-09-20 10:00:00,10.82,10.86,10.78,10.85,114600.0,9.1976,9.2316,9.1636,9.2231,114600.0
2010-09-20 10:05:00,10.86,10.86,10.83,10.85,54100.0,9.2316,9.2316,9.2061,9.2231,54100.0
2010-09-20 10:10:00,10.85,10.86,10.82,10.82,36900.0,9.2231,9.2316,9.1976,9.1976,36900.0
2010-09-20 10:15:00,10.83,10.88,10.83,10.87,53200.0,9.2061,9.2486,9.2061,9.2401,53200.0
2010-09-20 10:20:00,10.88,10.93,10.88,10.91,41600.0,9.2486,9.2911,9.2486,9.2741,41600.0
2010-09-20 10:25:00,10.92,10.92,10.89,10.9,47700.0,9.2826,9.2826,9.2571,9.2656,47700.0
2010-09-20 10:30:00,10.89,10.9,10.88,10.88,61800.0,9.2571,9.2656,9.2486,9.2486,61800.0
2010-09-20 10:35:00,10.89,10.92,10.87,10.92,50100.0,9.2571,9.2826,9.2401,9.2826,50100.0
2010-09-20 10:40:00,10.92,10.92,10.9,10.91,42700.0,9.2826,9.2826,9.2656,9.2741,42700.0
2010-09-20 10:45:00,10.9,10.92,10.9,10.9,34300.0,9.2656,9.2826,9.2656,9.2656,34300.0
2010-09-20 10:50:00,10.9,10.96,10.9,10.96,86700.0,9.2656,9.3166,9.2656,9.3166,86700.0
2010-09-20 10:55:00,10.95,10.98,10.95,10.97,75800.0,9.3081,9.3336,9.3081,9.3251,75800.0
2010-09-20 11:00:00,10.96,10.97,10.95,10.96,26500.0,9.3166,9.3251,9.3081,9.3166,26500.0
2010-09-20 11:05:00,10.95,10.96,10.94,10.96,24800.0,9.3081,9.3166,9.2996,9.3166,24800.0
2010-09-20 11:10:00,10.95,10.96,10.9,10.9,86000.0,9.3081,9.3166,9.2656,9.2656,86000.0
2010-09-20 11:15:00,10.9,10.9,10.87,10.89,50900.0,9.2656,9.2656,9.2401,9.2571,50900.0
2010-09-20 11:20:00,10.9,10.92,10.9,10.91,21600.0,9.2656,9.2826,9.2656,9.2741,21600.0
2010-09-20 11:25:00,10.91,10.92,10.91,10.92,6200.0,9.2741,9.2826,9.2741,9.2826,6200.0
2010-09-20 11:30:00,10.91,10.96,10.91,10.94,52500.0,9.2741,9.3166,9.2741,9.2996,52500.0
2010-09-20 11:35:00,10.94,10.97,10.94,10.96,41100.0,9.2996,9.3251,9.2996,9.3166,41100.0
2010-09-20 11:40:00,10.95,10.96,10.92,10.93,26100.0,9.3081,9.3166,9.2826,9.2911,26100.0
2010-09-20 11:45:00,10.92,10.93,10.91,10.91,19600.0,9.2826,9.2911,9.2741,9.2741,19600.0
2010-09-20 11:50:00,10.91,10.93,10.91,10.93,36700.0,9.2741,9.2911,9.2741,9.2911,36700.0
2010-09-20 11:55:00,10.93,10.96,10.93,10.96,31300.0,9.2911,9.3166,9.2911,9.3166,31300.0
2010-09-20 12:00:00,10.96,10.96,10.93,10.93,27300.0,9.3166,9.3166,9.2911,9.2911,27300.0
2010-09-20 12:05:00,10.93,10.94,10.92,10.92,17400.0,9.2911,9.2996,9.2826,9.2826,17400.0
2010-09-20 12:10:00,10.93,10.94,10.93,10.93,17100.0,9.2911,9.2996,9.2911,9.2911,17100.0
2010-09-20 12:15:00,10.93,10.95,10.93,10.94,12500.0,9.2911,9.3081,9.2911,9.2996,12500.0
2010-09-20 12:20:00,10.94,10.94,10.93,10.94,27100.0,9.2996,9.2996,9.2911,9.2996,27100.0
2010-09-20 12:25:00,10.94,10.97,10.94,10.95,50000.0,9.2996,9.3251,9.2996,9.3081,50000.0
2010-09-20 12:30:00,10.95,10.98,10.94,10.97,73200.0,9.3081,9.3336,9.2996,9.3251,73200.0
2010-09-20 12:35:00,10.98,10.98,10.94,10.95,58200.0,9.3336,9.3336,9.2996,9.3081,58200.0
2010-09-20 12:40:00,10.95,10.97,10.94,10.96,26000.0,9.3081,9.3251,9.2996,9.3166,26000.0
2010-09-20 12:45:00,10.97,11.0,10.97,10.98,50200.0,9.3251,9.3506,9.3251,9.3336,50200.0
2010-09-20 12:50:00,10.98,10.99,10.96,10.97,61400.0,9.3336,9.3421,9.3166,9.3251,61400.0
2010-09-20 12:55:00,10.98,10.99,10.96,10.98,47800.0,9.3336,9.3421,9.3166,9.3336,47800.0
2010-09-20 13:00:00,10.98,10.99,10.97,10.99,18300.0,9.3336,9.3421,9.3251,9.3421,18300.0
2010-09-20 13:05:00,10.99,11.0,10.98,10.98,51200.0,9.3421,9.3506,9.3336,9.3336,51200.0
2010-09-20 13:10:00,10.99,10.99,10.98,10.98,49900.0,9.3421,9.3421,9.3336,9.3336,49900.0
2010-09-20 13:15:00,10.98,11.0,10.97,10.99,24700.0,9.3336,9.3506,9.3251,9.3421,24700.0
2010-09-20 13:20:00,10.99,11.0,10.97,11.0,37200.0,9.3421,9.3506,9.3251,9.3506,37200.0
2010-09-20 13:25:00,10.99,11.02,10.99,11.01,38400.0,9.3421,9.3676,9.3421,9.3591,38400.0
2010-09-20 13:30:00,11.01,11.02,11.0,11.0,15800.0,9.3591,9.3676,9.3506,9.3506,15800.0
2010-09-20 13:35:00,11.01,11.05,11.0,11.04,93000.0,9.3591,9.3931,9.3506,9.3846,93000.0
2010-09-20 13:40:00,11.04,11.07,11.04,11.06,79900.0,9.3846,9.4101,9.3846,9.4016,79900.0
2010-09-20 13:45:00,11.06,11.07,11.03,11.03,33000.0,9.4016,9.4101,9.3761,9.3761,33000.0
2010-09-20 13:50:00,11.03,11.04,11.02,11.03,31400.0,9.3761,9.3846,9.3676,9.3761,31400.0
2010-09-20 13:55:00,11.03,11.06,11.03,11.04,21400.0,9.3761,9.4016,9.3761,9.3846,21400.0
2010-09-20 14:00:00,11.04,11.04,11.03,11.03,4900.0,9.3846,9.3846,9.3761,9.3761,4900.0
2010-09-20 14:05:00,11.03,11.04,11.01,11.01,33300.0,9.3761,9.3846,9.3591,9.3591,33300.0
2010-09-20 14:10:00,11.02,11.03,11.01,11.03,24900.0,9.3676,9.3761,9.3591,9.3761,24900.0
2010-09-20 14:15:00,11.04,11.06,11.03,11.06,23800.0,9.3846,9.4016,9.3761,9.4016,23800.0
2010-09-20 14:20:00,11.05,11.11,11.05,11.11,151100.0,9.3931,9.4441,9.3931,9.4441,151100.0
2010-09-20 14:25:00,11.1,11.11,11.1,11.11,12600.0,9.4356,9.4441,9.4356,9.4441,12600.0
2010-09-20 14:30:00,11.1,11.12,11.1,11.1,27900.0,9.4356,9.4526,9.4356,9.4356,27900.0
2010-09-20 14:35:00,11.11,11.13,11.1,11.13,40800.0,9.4441,9.4611,9.4356,9.4611,40800.0
2010-09-20 14:40:00,11.12,11.13,11.12,11.12,6600.0,9.4526,9.4611,9.4526,9.4526,6600.0
2010-09-20 14:45:00,11.12,11.13,11.08,11.1,88800.0,9.4526,9.4611,9.4186,9.4356,88800.0
2010-09-20 14:50:00,11.1,11.13,11.09,11.13,28100.0,9.4356,9.4611,9.4271,9.4611,28100.0
2010-09-20 14:55:00,11.13,11.14,11.1,11.12,100800.0,9.4611,9.4696,9.4356,9.4526,100800.0
2010-09-20 15:00:00,11.12,11.13,11.1,11.1,59600.0,9.4526,9.4611,9.4356,9.4356,59600.0
2010-09-20 15:05:00,11.1,11.11,11.09,11.09,29500.0,9.4356,9.4441,9.4271,9.4271,29500.0
2010-09-20 15:10:00,11.1,11.1,11.08,11.09,51300.0,9.4356,9.4356,9.4186,9.4271,51300.0
2010-09-20 15:15:00,11.09,11.11,11.08,11.1,95700.0,9.4271,9.4441,9.4186,9.4356,95700.0
2010-09-20 15:20:00,11.1,11.12,11.1,11.1,70200.0,9.4356,9.4526,9.4356,9.4356,70200.0
2010-09-20 15:25:00,11.1,11.11,11.07,11.08,84500.0,9.4356,9.4441,9.4101,9.4186,84500.0
2010-09-20 15:30:00,11.08,11.08,11.06,11.06,101500.0,9.4186,9.4186,9.4016,9.4016,101500.0
2010-09-20 15:35:00,11.06,11.07,11.05,11.06,95500.0,9.4016,9.4101,9.3931,9.4016,95500.0
2010-09-20 15:40:00,11.06,11.07,11.06,11.06,53900.0,9.4016,9.4101,9.4016,9.4016,53900.0
2010-09-20 15:45:00,11.07,11.08,11.06,11.08,142300.0,9.4101,9.4186,9.4016,9.4186,142300.0
2010-09-20 15:50:00,11.07,11.08,11.07,11.08,138600.0,9.4101,9.4186,9.4101,9.4186,138600.0
2010-09-20 15:55:00,11.08,11.08,11.05,11.06,362100.0,9.4186,9.4186,9.3931,9.4016,362100.0
2010-09-21 09:30:00,11.27,11.28,11.16,11.19,304000.0,9.5801,9.5886,9.4866,9.5121,304000.0
2010-09-21 09:35:00,11.2,11.24,11.18,11.24,94500.0,9.5206,9.5546,9.5036,9.5546,94500.0
2010-09-21 09:40:00,11.24,11.24,11.2,11.21,71000.0,9.5546,9.5546,9.5206,9.5291,71000.0
2010-09-21 09:45:00,11.22,11.3,11.21,11.29,169400.0,9.5376,9.6056,9.5291,9.5971,169400.0
2010-09-21 09:50:00,11.29,11.34,11.26,11.28,81200.0,9.5971,9.6396,9.5716,9.5886,81200.0
2010-09-21 09:55:00,11.28,11.29,11.26,11.28,91100.0,9.5886,9.5971,9.5716,9.5886,91100.0
2010-09-21 10:00:00,11.27,11.29,11.23,11.23,46500.0,9.5801,9.5971,9.5461,9.5461,46500.0
2010-09-21 10:05:00,11.23,11.23,11.14,11.15,103700.0,9.5461,9.5461,9.4696,9.4781,103700.0
2010-09-21 10:10:00,11.15,11.15,11.1,11.12,170400.0,9.4781,9.4781,9.4356,9.4526,170400.0
2010-09-21 10:15:00,11.11,11.16,11.11,11.15,83500.0,9.4441,9.4866,9.4441,9.4781,83500.0
2010-09-21 10:20:00,11.15,11.17,11.12,11.14,97200.0,9.4781,9.4951,9.4526,9.4696,97200.0
2010-09-21 10:25:00,11.13,11.15,11.1,11.12,94700.0,9.4611,9.4781,9.4356,9.4526,94700.0
2010-09-21 10:30:00,11.12,11.15,11.11,11.14,84500.0,9.4526,9.4781,9.4441,9.4696,84500.0
2010-09-21 10:35:00,11.14,11.14,11.11,11.12,52500.0,9.4696,9.4696,9.4441,9.4526,52500.0
2010-09-21 10:40:00,11.12,11.13,11.11,11.13,74100.0,9.4526,9.4611,9.4441,9.4611,74100.0
2010-09-21 10:45:00,11.13,11.17,11.13,11.17,36600.0,9.4611,9.4951,9.4611,9.4951,36600.0
2010-09-21 10:50:00,11.17,11.2,11.17,11.19,76800.0,9.4951,9.5206,9.4951,9.5121,76800.0
2010-09-21 10:55:00,11.19,11.2,11.17,11.18,31500.0,9.5121,9.5206,9.4951,9.5036,31500.0
2010-09-21 11:00:00,11.17,11.17,11.16,11.17,12200.0,9.4951,9.4951,9.4866,9.4951,12200.0
2010-09-21 11:05:00,11.16,11.19,11.14,11.19,44100.0,9.4866,9.5121,9.4696,9.5121,44100.0
2010-09-21 11:10:00,11.18,11.21,11.17,11.17,35300.0,9.5036,9.5291,9.4951,9.4951,35300.0
2010-09-21 11:15:00,11.17,11.18,11.16,11.16,10200.0,9.4951,9.5036,9.4866,9.4866,10200.0
2010-09-21 11:20:00,11.16,11.17,11.13,11.13,23300.0,9.4866,9.4951,9.4611,9.4611,23300.0
2010-09-21 11:25:00,11.13,11.13,11.12,11.12,9500.0,9.4611,9.4611,9.4526,9.4526,9500.0
2010-09-21 11:30:00,11.12,11.13,11.1,11.1,54000.0,9.4526,9.4611,9.4356,9.4356,54000.0
2010-09-21 11:35:00,11.1,11.11,11.07,11.09,92000.0,9.4356,9.4441,9.4101,9.4271,92000.0
2010-09-21 11:40:00,11.09,11.09,11.06,11.06,64300.0,9.4271,9.4271,9.4016,9.4016,64300.0
2010-09-21 11:45:00,11.06,11.07,11.03,11.05,122900.0,9.4016,9.4101,9.3761,9.3931,122900.0
2010-09-21 11:50:00,11.05,11.1,11.05,11.08,130800.0,9.3931,9.4356,9.3931,9.4186,130800.0
2010-09-21 11:55:00,11.08,11.13,11.07,11.12,242800.0,9.4186,9.4611,9.4101,9.4526,242800.0
2010-09-21 12:00:00,11.13,11.13,11.08,11.12,25600.0,9.4611,9.4611,9.4186,9.4526,25600.0
2010-09-21 12:05:00,11.12,11.12,11.08,11.08,18300.0,9.4526,9.4526,9.4186,9.4186,18300.0
2010-09-21 12:10:00,11.08,11.08,11.07,11.07,18100.0,9.4186,9.4186,9.4101,9.4101,18100.0
2010-09-21 12:15:00,11.08,11.08,11.06,11.06,41300.0,9.4186,9.4186,9.4016,9.4016,41300.0
2010-09-21 12:20:00,11.07,11.07,11.01,11.01,61900.0,9.4101,9.4101,9.3591,9.3591,61900.0
2010-09-21 12:25:00,11.0,11.01,10.99,11.01,36300.0,9.3506,9.3591,9.3421,9.3591,36300.0
2010-09-21 12:30:00,11.01,11.03,11.01,11.03,34700.0,9.3591,9.3761,9.3591,9.3761,34700.0
2010-09-21 12:35:00,11.03,11.04,11.02,11.03,26300.0,9.3761,9.3846,9.3676,9.3761,26300.0
2010-09-21 12:40:00,11.03,11.04,11.02,11.04,23700.0,9.3761,9.3846,9.3676,9.3846,23700.0
2010-09-21 12:45:00,11.04,11.04,11.02,11.03,20800.0,9.3846,9.3846,9.3676,9.3761,20800.0
2010-09-21 12:50:00,11.02,11.05,11.02,11.05,26500.0,9.3676,9.3931,9.3676,9.3931,26500.0
2010-09-21 12:55:00,11.05,11.05,11.04,11.05,12600.0,9.3931,9.3931,9.3846,9.3931,12600.0
2010-09-21 13:00:00,11.05,11.05,11.03,11.04,11600.0,9.3931,9.3931,9.3761,9.3846,11600.0
2010-09-21 13:05:00,11.03,11.05,11.0,11.01,51700.0,9.3761,9.3931,9.3506,9.3591,51700.0
2010-09-21 13:10:00,11.02,11.04,11.01,11.02,19600.0,9.3676,9.3846,9.3591,9.3676,19600.0
2010-09-21 13:15:00,11.02,11.03,11.01,11.03,35500.0,9.3676,9.3761,9.3591,9.3761,35500.0
2010-09-21 13:20:00,11.02,11.03,11.0,11.0,27500.0,9.3676,9.3761,9.3506,9.3506,27500.0
2010-09-21 13:25:00,11.01,11.02,11.0,11.02,9700.0,9.3591,9.3676,9.3506,9.3676,9700.0
2010-09-21 13:30:00,11.02,11.02,11.0,11.01,15800.0,9.3676,9.3676,9.3506,9.3591,15800.0
2010-09-21 13:35:00,11.01,11.01,11.0,11.01,2500.0,9.3591,9.3591,9.3506,9.3591,2500.0
2010-09-21 13:40:00,11.01,11.01,11.0,11.01,5000.0,9.3591,9.3591,9.3506,9.3591,5000.0
2010-09-21 13:45:00,11.01,11.03,11.0,11.02,30700.0,9.3591,9.3761,9.3506,9.3676,30700.0
2010-09-21 13:50:00,11.03,11.05,11.02,11.05,29400.0,9.3761,9.3931,9.3676,9.3931,29400.0
2010-09-21 13:55:00,11.05,11.06,11.04,11.06,21600.0,9.3931,9.4016,9.3846,9.4016,21600.0
2010-09-21 14:00:00,11.06,11.07,11.04,11.05,29900.0,9.4016,9.4101,9.3846,9.3931,29900.0
2010-09-21 14:05:00,11.04,11.05,10.99,10.99,30000.0,9.3846,9.3931,9.3421,9.3421,30000.0
2010-09-21 14:10:00,10.99,11.07,10.99,11.04,58700.0,9.3421,9.4101,9.3421,9.3846,58700.0
2010-09-21 14:15:00,11.03,11.1,11.01,11.08,165100.0,9.3761,9.4356,9.3591,9.4186,165100.0
2010-09-21 14:20:00,11.07,11.11,11.04,11.09,114800.0,9.4101,9.4441,9.3846,9.4271,114800.0
2010-09-21 14:25:00,11.09,11.13,11.07,11.12,154200.0,9.4271,9.4611,9.4101,9.4526,154200.0
2010-09-21 14:30:00,11.12,11.15,11.1,11.14,96100.0,9.4526,9.4781,9.4356,9.4696,96100.0
2010-09-21 14:35:00,11.15,11.19,11.12,11.19,79800.0,9.4781,9.5121,9.4526,9.5121,79800.0
2010-09-21 14:40:00,11.19,11.2,11.18,11.18,49500.0,9.5121,9.5206,9.5036,9.5036,49500.0
2010-09-21 14:45:00,11.19,11.19,11.15,11.17,41500.0,9.5121,9.5121,9.4781,9.4951,41500.0
2010-09-21 14:50:00,11.17,11.17,11.11,11.12,93400.0,9.4951,9.4951,9.4441,9.4526,93400.0
2010-09-21 14:55:00,11.13,11.13,11.09,11.12,68200.0,9.4611,9.4611,9.4271,9.4526,68200.0
2010-09-21 15:00:00,11.12,11.13,11.08,11.12,96500.0,9.4526,9.4611,9.4186,9.4526,96500.0
2010-09-21 15:05:00,11.12,11.12,11.08,11.11,35900.0,9.4526,9.4526,9.4186,9.4441,35900.0
2010-09-21 15:10:00,11.11,11.11,11.05,11.08,39100.0,9.4441,9.4441,9.3931,9.4186,39100.0
2010-09-21 15:15:00,11.07,11.09,11.05,11.07,55900.0,9.4101,9.4271,9.3931,9.4101,55900.0
2010-09-21 15:20:00,11.06,11.07,11.03,11.03,25400.0,9.4016,9.4101,9.3761,9.3761,25400.0
2010-09-21 15:25:00,11.03,11.05,11.01,11.04,73600.0,9.3761,9.3931,9.3591,9.3846,73600.0
2010-09-21 15:30:00,11.04,11.04,10.98,11.0,87300.0,9.3846,9.3846,9.3336,9.3506,87300.0
2010-09-21 15:35:00,11.0,11.0,10.95,10.98,192300.0,9.3506,9.3506,9.3081,9.3336,192300.0
2010-09-21 15:40:00,10.98,11.01,10.96,10.99,67300.0,9.3336,9.3591,9.3166,9.3421,67300.0
2010-09-21 15:45:00,11.0,11.0,10.96,10.98,96100.0,9.3506,9.3506,9.3166,9.3336,96100.0
2010-09-21 15:50:00,10.97,11.01,10.97,10.98,154200.0,9.3251,9.3591,9.3251,9.3336,154200.0
2010-09-21 15:55:00,10.99,10.99,10.95,10.98,353100.0,9.3421,9.3421,9.3081,9.3336,353100.0
2010-09-22 09:30:00,10.96,11.05,10.93,11.03,49600.0,9.3166,9.3931,9.2911,9.3761,49600.0
2010-09-22 09:35:00,11.03,11.07,10.99,11.02,96100.0,9.3761,9.4101,9.3421,9.3676,96100.0
2010-09-22 09:40:00,11.03,11.11,11.03,11.09,29000.0,9.3761,9.4441,9.3761,9.4271,29000.0
2010-09-22 09:45:00,11.1,11.14,11.08,11.13,36200.0,9.4356,9.4696,9.4186,9.4611,36200.0
2010-09-22 09:50:00,11.14,11.16,11.12,11.13,75000.0,9.4696,9.4866,9.4526,9.4611,75000.0
2010-09-22 09:55:00,11.13,11.13,11.1,11.12,31900.0,9.4611,9.4611,9.4356,9.4526,31900.0
2010-09-22 10:00:00,11.11,11.11,10.96,10.99,132800.0,9.4441,9.4441,9.3166,9.3421,132800.0
2010-09-22 10:05:00,10.99,11.0,10.95,10.99,32300.0,9.3421,9.3506,9.3081,9.3421,32300.0
2010-09-22 10:10:00,11.0,11.03,10.99,11.01,67500.0,9.3506,9.3761,9.3421,9.3591,67500.0
2010-09-22 10:15:00,11.02,11.03,11.0,11.0,38600.0,9.3676,9.3761,9.3506,9.3506,38600.0
2010-09-22 10:20:00,10.99,11.01,10.99,11.0,53700.0,9.3421,9.3591,9.3421,9.3506,53700.0
2010-09-22 10:25:00,11.0,11.01,10.99,10.99,124500.0,9.3506,9.3591,9.3421,9.3421,124500.0
2010-09-22 10:30:00,10.98,11.02,10.97,11.01,158100.0,9.3336,9.3676,9.3251,9.3591,158100.0
2010-09-22 10:35:00,11.01,11.04,10.99,11.01,39100.0,9.3591,9.3846,9.3421,9.3591,39100.0
2010-09-22 10:40:00,11.0,11.02,10.99,11.0,59700.0,9.3506,9.3676,9.3421,9.3506,59700.0
2010-09-22 10:45:00,11.0,11.05,11.0,11.04,54400.0,9.3506,9.3931,9.3506,9.3846,54400.0
2010-09-22 10:50:00,11.04,11.05,10.97,10.98,124700.0,9.3846,9.3931,9.3251,9.3336,124700.0
2010-09-22 10:55:00,10.97,11.01,10.97,10.99,44100.0,9.3251,9.3591,9.3251,9.3421,44100.0
2010-09-22 11:00:00,10.98,11.0,10.97,10.97,52000.0,9.3336,9.3506,9.3251,9.3251,52000.0
2010-09-22 11:05:00,10.97,10.97,10.93,10.93,56600.0,9.3251,9.3251,9.2911,9.2911,56600.0
2010-09-22 11:10:00,10.94,10.95,10.9,10.9,99600.0,9.2996,9.3081,9.2656,9.2656,99600.0
2010-09-22 11:15:00,10.9,10.92,10.89,10.92,101300.0,9.2656,9.2826,9.2571,9.2826,101300.0
2010-09-22 11:20:00,10.91,10.91,10.85,10.85,43700.0,9.2741,9.2741,9.2231,9.2231,43700.0
2010-09-22 11:25:00,10.85,10.89,10.85,10.89,56900.0,9.2231,9.2571,9.2231,9.2571,56900.0
2010-09-22 11:30:00,10.89,10.89,10.86,10.89,28000.0,9.2571,9.2571,9.2316,9.2571,28000.0
2010-09-22 11:35:00,10.87,10.91,10.87,10.89,34100.0,9.2401,9.2741,9.2401,9.2571,34100.0
2010-09-22 11:40:00,10.9,10.9,10.87,10.87,20000.0,9.2656,9.2656,9.2401,9.2401,20000.0
2010-09-22 11:45:00,10.87,10.9,10.87,10.89,33100.0,9.2401,9.2656,9.2401,9.2571,33100.0
2010-09-22 11:50:00,10.89,10.94,10.89,10.94,37700.0,9.2571,9.2996,9.2571,9.2996,37700.0
2010-09-22 11:55:00,10.93,10.95,10.92,10.93,19400.0,9.2911,9.3081,9.2826,9.2911,19400.0
2010-09-22 12:00:00,10.93,10.94,10.9,10.9,20800.0,9.2911,9.2996,9.2656,9.2656,20800.0
2010-09-22 12:05:00,10.91,10.91,10.89,10.91,25900.0,9.2741,9.2741,9.2571,9.2741,25900.0
2010-09-22 12:10:00,10.91,10.92,10.89,10.9,71600.0,9.2741,9.2826,9.2571,9.2656,71600.0
2010-09-22 12:15:00,10.9,10.9,10.88,10.9,27700.0,9.2656,9.2656,9.2486,9.2656,27700.0
2010-09-22 12:20:00,10.9,10.9,10.83,10.84,48000.0,9.2656,9.2656,9.2061,9.2146,48000.0
2010-09-22 12:25:00,10.84,10.85,10.83,10.84,7900.0,9.2146,9.2231,9.2061,9.2146,7900.0
2010-09-22 12:30:00,10.84,10.85,10.83,10.83,18300.0,9.2146,9.2231,9.2061,9.2061,18300.0
2010-09-22 12:35:00,10.84,10.86,10.83,10.84,59500.0,9.2146,9.2316,9.2061,9.2146,59500.0
2010-09-22 12:40:00,10.84,10.84,10.82,10.82,11600.0,9.2146,9.2146,9.1976,9.1976,11600.0
2010-09-22 12:45:00,10.82,10.83,10.81,10.81,8100.0,9.1976,9.2061,9.1891,9.1891,8100.0
2010-09-22 12:50:00,10.8,10.82,10.8,10.81,9900.0,9.1806,9.1976,9.1806,9.1891,9900.0
2010-09-22 12:55:00,10.82,10.82,10.81,10.82,13100.0,9.1976,9.1976,9.1891,9.1976,13100.0
2010-09-22 13:00:00,10.82,10.83,10.81,10.82,28000.0,9.1976,9.2061,9.1891,9.1976,28000.0
2010-09-22 13:05:00,10.82,10.82,10.78,10.78,26600.0,9.1976,9.1976,9.1636,9.1636,26600.0
2010-09-22 13:10:00,10.78,10.79,10.78,10.79,8500.0,9.1636,9.1721,9.1636,9.1721,8500.0
2010-09-22 13:15:00,10.79,10.8,10.77,10.8,56000.0,9.1721,9.1806,9.1551,9.1806,56000.0
2010-09-22 13:20:00,10.8,10.84,10.79,10.82,147300.0,9.1806,9.2146,9.1721,9.1976,147300.0
2010-09-22 13:25:00,10.82,10.85,10.82,10.85,52000.0,9.1976,9.2231,9.1976,9.2231,52000.0
2010-09-22 13:30:00,10.85,10.9,10.85,10.86,117300.0,9.2231,9.2656,9.2231,9.2316,117300.0
2010-09-22 13:35:00,10.86,10.87,10.85,10.86,16200.0,9.2316,9.2401,9.2231,9.2316,16200.0
2010-09-22 13:40:00,10.87,10.88,10.86,10.87,7800.0,9.2401,9.2486,9.2316,9.2401,7800.0
2010-09-22 13:45:00,10.86,10.88,10.86,10.88,22100.0,9.2316,9.2486,9.2316,9.2486,22100.0
2010-09-22 13:50:00,10.88,10.9,10.85,10.86,91100.0,9.2486,9.2656,9.2231,9.2316,91100.0
2010-09-22 13:55:00,10.85,10.86,10.84,10.86,62800.0,9.2231,9.2316,9.2146,9.2316,62800.0
2010-09-22 14:00:00,10.86,10.86,10.79,10.81,72700.0,9.2316,9.2316,9.1721,9.1891,72700.0
2010-09-22 14:05:00,10.8,10.84,10.8,10.84,27300.0,9.1806,9.2146,9.1806,9.2146,27300.0
2010-09-22 14:10:00,10.83,10.85,10.81,10.85,32600.0,9.2061,9.2231,9.1891,9.2231,32600.0
2010-09-22 14:15:00,10.85,10.85,10.82,10.82,13700.0,9.2231,9.2231,9.1976,9.1976,13700.0
2010-09-22 14:20:00,10.82,10.86,10.81,10.84,35000.0,9.1976,9.2316,9.1891,9.2146,35000.0
2010-09-22 14:25:00,10.84,10.85,10.83,10.84,12200.0,9.2146,9.2231,9.2061,9.2146,12200.0
2010-09-22 14:30:00,10.84,10.86,10.84,10.85,22500.0,9.2146,9.2316,9.2146,9.2231,22500.0
2010-09-22 14:35:00,10.85,10.88,10.85,10.87,15600.0,9.2231,9.2486,9.2231,9.2401,15600.0
2010-09-22 14:40:00,10.87,10.88,10.86,10.86,20500.0,9.2401,9.2486,9.2316,9.2316,20500.0
2010-09-22 14:45:00,10.87,10.88,10.87,10.87,18100.0,9.2401,9.2486,9.2401,9.2401,18100.0
2010-09-22 14:50:00,10.87,10.88,10.85,10.88,30900.0,9.2401,9.2486,9.2231,9.2486,30900.0
2010-09-22 14:55:00,10.87,10.89,10.86,10.88,40800.0,9.2401,9.2571,9.2316,9.2486,40800.0
2010-09-22 15:00:00,10.87,10.9,10.87,10.89,44300.0,9.2401,9.2656,9.2401,9.2571,44300.0
2010-09-22 15:05:00,10.89,10.89,10.86,10.86,42400.0,9.2571,9.2571,9.2316,9.2316,42400.0
2010-09-22 15:10:00,10.85,10.87,10.84,10.87,37300.0,9.2231,9.2401,9.2146,9.2401,37300.0
2010-09-22 15:15:00,10.88,10.88,10.84,10.84,40000.0,9.2486,9.2486,9.2146,9.2146,40000.0
2010-09-22 15:20:00,10.84,10.88,10.84,10.87,57400.0,9.2146,9.2486,9.2146,9.2401,57400.0
2010-09-22 15:25:00,10.86,10.87,10.85,10.85,32800.0,9.2316,9.2401,9.2231,9.2231,32800.0
2010-09-22 15:30:00,10.85,10.89,10.85,10.89,47300.0,9.2231,9.2571,9.2231,9.2571,47300.0
2010-09-22 15:35:00,10.89,10.91,10.86,10.87,98300.0,9.2571,9.2741,9.2316,9.2401,98300.0
2010-09-22 15:40:00,10.88,10.89,10.87,10.87,24700.0,9.2486,9.2571,9.2401,9.2401,24700.0
2010-09-22 15:45:00,10.87,10.88,10.86,10.86,70600.0,9.2401,9.2486,9.2316,9.2316,70600.0
2010-09-22 15:50:00,10.87,10.89,10.85,10.88,188300.0,9.2401,9.2571,9.2231,9.2486,188300.0
2010-09-22 15:55:00,10.88,10.89,10.87,10.88,127600.0,9.2486,9.2571,9.2401,9.2486,127600.0
2010-09-23 09:30:00,10.8,10.83,10.75,10.79,57100.0,9.1806,9.2061,9.1381,9.1721,57100.0
2010-09-23 09:35:00,10.8,10.8,10.71,10.72,227800.0,9.1806,9.1806,9.1041,9.1126,227800.0
2010-09-23 09:40:00,10.72,10.73,10.65,10.67,108700.0,9.1126,9.1211,9.0531,9.0701,108700.0
2010-09-23 09:45:00,10.68,10.72,10.68,10.72,26700.0,9.0786,9.1126,9.0786,9.1126,26700.0
2010-09-23 09:50:00,10.72,10.74,10.71,10.74,28000.0,9.1126,9.1296,9.1041,9.1296,28000.0
2010-09-23 09:55:00,10.74,10.74,10.65,10.68,73300.0,9.1296,9.1296,9.0531,9.0786,73300.0
2010-09-23 10:00:00,10.67,10.87,10.67,10.83,216600.0,9.0701,9.2401,9.0701,9.2061,216600.0
2010-09-23 10:05:00,10.84,10.89,10.81,10.86,74700.0,9.2146,9.2571,9.1891,9.2316,74700.0
2010-09-23 10:10:00,10.87,10.87,10.81,10.84,33800.0,9.2401,9.2401,9.1891,9.2146,33800.0
2010-09-23 10:15:00,10.85,10.85,10.76,10.79,28500.0,9.2231,9.2231,9.1466,9.1721,28500.0
2010-09-23 10:20:00,10.79,10.82,10.76,10.76,49100.0,9.1721,9.1976,9.1466,9.1466,49100.0
2010-09-23 10:25:00,10.77,10.82,10.76,10.82,34000.0,9.1551,9.1976,9.1466,9.1976,34000.0
2010-09-23 10:30:00,10.81,10.84,10.81,10.82,46400.0,9.1891,9.2146,9.1891,9.1976,46400.0
2010-09-23 10:35:00,10.82,10.84,10.8,10.8,18200.0,9.1976,9.2146,9.1806,9.1806,18200.0
2010-09-23 10:40:00,10.8,10.83,10.8,10.81,27000.0,9.1806,9.2061,9.1806,9.1891,27000.0
2010-09-23 10:45:00,10.82,10.82,10.8,10.8,9700.0,9.1976,9.1976,9.1806,9.1806,9700.0
2010-09-23 10:50:00,10.8,10.81,10.75,10.77,45900.0,9.1806,9.1891,9.1381,9.1551,45900.0
2010-09-23 10:55:00,10.77,10.77,10.72,10.72,30700.0,9.1551,9.1551,9.1126,9.1126,30700.0
2010-09-23 11:00:00,10.72,10.73,10.71,10.73,19600.0,9.1126,9.1211,9.1041,9.1211,19600.0
2010-09-23 11:05:00,10.74,10.75,10.73,10.73,16700.0,9.1296,9.1381,9.1211,9.1211,16700.0
2010-09-23 11:10:00,10.74,10.76,10.73,10.76,23400.0,9.1296,9.1466,9.1211,9.1466,23400.0
2010-09-23 11:15:00,10.76,10.78,10.76,10.78,15200.0,9.1466,9.1636,9.1466,9.1636,15200.0
2010-09-23 11:20:00,10.77,10.79,10.74,10.74,17400.0,9.1551,9.1721,9.1296,9.1296,17400.0
2010-09-23 11:25:00,10.74,10.77,10.7,10.77,63000.0,9.1296,9.1551,9.0956,9.1551,63000.0
2010-09-23 11:30:00,10.77,10.85,10.76,10.82,75000.0,9.1551,9.2231,9.1466,9.1976,75000.0
2010-09-23 11:35:00,10.82,10.85,10.82,10.85,22500.0,9.1976,9.2231,9.1976,9.2231,22500.0
2010-09-23 11:40:00,10.85,10.86,10.83,10.84,38700.0,9.2231,9.2316,9.2061,9.2146,38700.0
2010-09-23 11:45:00,10.84,10.85,10.83,10.84,25000.0,9.2146,9.2231,9.2061,9.2146,25000.0
2010-09-23 11:50:00,10.83,10.85,10.83,10.84,9400.0,9.2061,9.2231,9.2061,9.2146,9400.0
2010-09-23 11:55:00,10.84,10.9,10.84,10.85,34800.0,9.2146,9.2656,9.2146,9.2231,34800.0
2010-09-23 12:00:00,10.85,10.85,10.81,10.81,46100.0,9.2231,9.2231,9.1891,9.1891,46100.0
2010-09-23 12:05:00,10.81,10.84,10.81,10.82,19800.0,9.1891,9.2146,9.1891,9.1976,19800.0
2010-09-23 12:10:00,10.83,10.84,10.82,10.83,25500.0,9.2061,9.2146,9.1976,9.2061,25500.0
2010-09-23 12:15:00,10.83,10.83,10.81,10.82,15100.0,9.2061,9.2061,9.1891,9.1976,15100.0
2010-09-23 12:20:00,10.81,10.82,10.8,10.8,39000.0,9.1891,9.1976,9.1806,9.1806,39000.0
2010-09-23 12:25:00,10.79,10.8,10.78,10.8,21500.0,9.1721,9.1806,9.1636,9.1806,21500.0
2010-09-23 12:30:00,10.8,10.8,10.78,10.78,6300.0,9.1806,9.1806,9.1636,9.1636,6300.0
2010-09-23 12:35:00,10.79,10.8,10.77,10.77,26500.0,9.1721,9.1806,9.1551,9.1551,26500.0
2010-09-23 12:40:00,10.78,10.79,10.77,10.77,29900.0,9.1636,9.1721,9.1551,9.1551,29900.0
2010-09-23 12:45:00,10.78,10.8,10.77,10.8,47000.0,9.1636,9.1806,9.1551,9.1806,47000.0
2010-09-23 12:50:00,10.8,10.82,10.79,10.81,35300.0,9.1806,9.1976,9.1721,9.1891,35300.0
2010-09-23 12:55:00,10.81,10.82,10.8,10.8,17300.0,9.1891,9.1976,9.1806,9.1806,17300.0
2010-09-23 13:00:00,10.8,10.82,10.8,10.8,23500.0,9.1806,9.1976,9.1806,9.1806,23500.0
2010-09-23 13:05:00,10.8,10.81,10.8,10.81,6600.0,9.1806,9.1891,9.1806,9.1891,6600.0
2010-09-23 13:10:00,10.8,10.81,10.77,10.77,14700.0,9.1806,9.1891,9.1551,9.1551,14700.0
2010-09-23 13:15:00,10.77,10.77,10.75,10.76,29200.0,9.1551,9.1551,9.1381,9.1466,29200.0
2010-09-23 13:20:00,10.75,10.77,10.75,10.77,10600.0,9.1381,9.1551,9.1381,9.1551,10600.0
2010-09-23 13:25:00,10.77,10.77,10.76,10.77,18400.0,9.1551,9.1551,9.1466,9.1551,18400.0
2010-09-23 13:30:00,10.77,10.78,10.75,10.77,28200.0,9.1551,9.1636,9.1381,9.1551,28200.0
2010-09-23 13:35:00,10.78,10.78,10.77,10.78,8000.0,9.1636,9.1636,9.1551,9.1636,8000.0
2010-09-23 13:40:00,10.77,10.78,10.74,10.74,30100.0,9.1551,9.1636,9.1296,9.1296,30100.0
2010-09-23 13:45:00,10.74,10.75,10.72,10.72,37700.0,9.1296,9.1381,9.1126,9.1126,37700.0
2010-09-23 13:50:00,10.72,10.76,10.72,10.76,99600.0,9.1126,9.1466,9.1126,9.1466,99600.0
2010-09-23 13:55:00,10.76,10.76,10.73,10.73,94600.0,9.1466,9.1466,9.1211,9.1211,94600.0
2010-09-23 14:00:00,10.74,10.74,10.73,10.73,13500.0,9.1296,9.1296,9.1211,9.1211,13500.0
2010-09-23 14:05:00,10.74,10.75,10.72,10.75,38000.0,9.1296,9.1381,9.1126,9.1381,38000.0
2010-09-23 14:10:00,10.75,10.76,10.73,10.74,46600.0,9.1381,9.1466,9.1211,9.1296,46600.0
2010-09-23 14:15:00,10.74,10.75,10.74,10.74,25800.0,9.1296,9.1381,9.1296,9.1296,25800.0
2010-09-23 14:20:00,10.75,10.76,10.74,10.76,16200.0,9.1381,9.1466,9.1296,9.1466,16200.0
2010-09-23 14:25:00,10.76,10.76,10.75,10.75,10300.0,9.1466,9.1466,9.1381,9.1381,10300.0
2010-09-23 14:30:00,10.75,10.76,10.75,10.75,8000.0,9.1381,9.1466,9.1381,9.1381,8000.0
2010-09-23 14:35:00,10.75,10.76,10.75,10.75,10300.0,9.1381,9.1466,9.1381,9.1381,10300.0
2010-09-23 14:40:00,10.75,10.75,10.7,10.7,33800.0,9.1381,9.1381,9.0956,9.0956,33800.0
2010-09-23 14:45:00,10.7,10.71,10.67,10.68,46600.0,9.0956,9.1041,9.0701,9.0786,46600.0
2010-09-23 14:50:00,10.67,10.69,10.65,10.67,57800.0,9.0701,9.0871,9.0531,9.0701,57800.0
2010-09-23 14:55:00,10.67,10.68,10.65,10.66,67500.0,9.0701,9.0786,9.0531,9.0616,67500.0
2010-09-23 15:00:00,10.67,10.69,10.67,10.69,43300.0,9.0701,9.0871,9.0701,9.0871,43300.0
2010-09-23 15:05:00,10.69,10.69,10.66,10.67,40000.0,9.0871,9.0871,9.0616,9.0701,40000.0
2010-09-23 15:10:00,10.67,10.69,10.65,10.68,63200.0,9.0701,9.0871,9.0531,9.0786,63200.0
2010-09-23 15:15:00,10.68,10.69,10.65,10.68,64500.0,9.0786,9.0871,9.0531,9.0786,64500.0
2010-09-23 15:20:00,10.68,10.69,10.67,10.69,58300.0,9.0786,9.0871,9.0701,9.0871,58300.0
2010-09-23 15:25:00,10.69,10.69,10.64,10.64,62100.0,9.0871,9.0871,9.0446,9.0446,62100.0
2010-09-23 15:30:00,10.64,10.66,10.61,10.62,120900.0,9.0446,9.0616,9.0191,9.0276,120900.0
2010-09-23 15:35:00,10.62,10.63,10.6,10.62,97100.0,9.0276,9.0361,9.0106,9.0276,97100.0
2010-09-23 15:40:00,10.62,10.64,10.59,10.62,115900.0,9.0276,9.0446,9.0021,9.0276,115900.0
2010-09-23 15:45:00,10.63,10.64,10.62,10.63,95500.0,9.0361,9.0446,9.0276,9.0361,95500.0
2010-09-23 15:50:00,10.63,10.64,10.63,10.63,73500.0,9.0361,9.0446,9.0361,9.0361,73500.0
2010-09-23 15:55:00,10.63,10.64,10.62,10.63,350900.0,9.0361,9.0446,9.0276,9.0361,350900.0
2010-09-24 09:30:00,10.81,10.82,10.69,10.77,185800.0,9.1891,9.1976,9.0871,9.1551,185800.0
2010-09-24 09:35:00,10.76,10.77,10.72,10.74,116400.0,9.1466,9.1551,9.1126,9.1296,116400.0
2010-09-24 09:40:00,10.75,10.79,10.74,10.79,71600.0,9.1381,9.1721,9.1296,9.1721,71600.0
2010-09-24 09:45:00,10.78,10.81,10.75,10.76,104500.0,9.1636,9.1891,9.1381,9.1466,104500.0
2010-09-24 09:50:00,10.76,10.77,10.74,10.75,67800.0,9.1466,9.1551,9.1296,9.1381,67800.0
2010-09-24 09:55:00,10.75,10.8,10.73,10.8,89000.0,9.1381,9.1806,9.1211,9.1806,89000.0
2010-09-24 10:00:00,10.79,10.8,10.75,10.79,119800.0,9.1721,9.1806,9.1381,9.1721,119800.0
2010-09-24 10:05:00,10.79,10.84,10.79,10.84,159000.0,9.1721,9.2146,9.1721,9.2146,159000.0
2010-09-24 10:10:00,10.84,10.84,10.81,10.82,136000.0,9.2146,9.2146,9.1891,9.1976,136000.0
2010-09-24 10:15:00,10.82,10.86,10.81,10.85,74700.0,9.1976,9.2316,9.1891,9.2231,74700.0
2010-09-24 10:20:00,10.85,10.86,10.83,10.86,77500.0,9.2231,9.2316,9.2061,9.2316,77500.0
2010-09-24 10:25:00,10.87,10.91,10.85,10.91,90600.0,9.2401,9.2741,9.2231,9.2741,90600.0
2010-09-24 10:30:00,10.91,10.95,10.9,10.94,68900.0,9.2741,9.3081,9.2656,9.2996,68900.0
2010-09-24 10:35:00,10.95,10.96,10.9,10.93,134900.0,9.3081,9.3166,9.2656,9.2911,134900.0
2010-09-24 10:40:00,10.93,10.98,10.93,10.96,55300.0,9.2911,9.3336,9.2911,9.3166,55300.0
2010-09-24 10:45:00,10.96,11.0,10.95,10.99,65000.0,9.3166,9.3506,9.3081,9.3421,65000.0
2010-09-24 10:50:00,10.98,11.0,10.98,10.99,37300.0,9.3336,9.3506,9.3336,9.3421,37300.0
2010-09-24 10:55:00,10.99,10.99,10.96,10.97,27100.0,9.3421,9.3421,9.3166,9.3251,27100.0
2010-09-24 11:00:00,10.97,10.98,10.96,10.98,22100.0,9.3251,9.3336,9.3166,9.3336,22100.0
2010-09-24 11:05:00,10.97,11.0,10.97,10.99,42500.0,9.3251,9.3506,9.3251,9.3421,42500.0
2010-09-24 11:10:00,11.0,11.0,10.97,11.0,67400.0,9.3506,9.3506,9.3251,9.3506,67400.0
2010-09-24 11:15:00,10.99,11.0,10.97,10.99,119600.0,9.3421,9.3506,9.3251,9.3421,119600.0
2010-09-24 11:20:00,10.99,10.99,10.96,10.97,51100.0,9.3421,9.3421,9.3166,9.3251,51100.0
2010-09-24 11:25:00,10.97,10.99,10.97,10.99,65800.0,9.3251,9.3421,9.3251,9.3421,65800.0
2010-09-24 11:30:00,10.98,10.99,10.98,10.99,49700.0,9.3336,9.3421,9.3336,9.3421,49700.0
2010-09-24 11:35:00,10.99,10.99,10.97,10.98,35400.0,9.3421,9.3421,9.3251,9.3336,35400.0
2010-09-24 11:40:00,10.97,10.98,10.95,10.96,21900.0,9.3251,9.3336,9.3081,9.3166,21900.0
2010-09-24 11:45:00,10.95,10.96,10.94,10.95,29700.0,9.3081,9.3166,9.2996,9.3081,29700.0
2010-09-24 11:50:00,10.95,10.96,10.94,10.96,91700.0,9.3081,9.3166,9.2996,9.3166,91700.0
2010-09-24 11:55:00,10.95,10.96,10.93,10.94,83300.0,9.3081,9.3166,9.2911,9.2996,83300.0
2010-09-24 12:00:00,10.94,10.95,10.93,10.93,64900.0,9.2996,9.3081,9.2911,9.2911,64900.0
2010-09-24 12:05:00,10.94,10.94,10.93,10.93,63400.0,9.2996,9.2996,9.2911,9.2911,63400.0
2010-09-24 12:10:00,10.93,10.94,10.93,10.93,5100.0,9.2911,9.2996,9.2911,9.2911,5100.0
2010-09-24 12:15:00,10.93,10.94,10.92,10.93,34500.0,9.2911,9.2996,9.2826,9.2911,34500.0
2010-09-24 12:20:00,10.92,10.93,10.9,10.91,29500.0,9.2826,9.2911,9.2656,9.2741,29500.0
2010-09-24 12:25:00,10.9,10.9,10.88,10.9,145100.0,9.2656,9.2656,9.2486,9.2656,145100.0
2010-09-24 12:30:00,10.9,10.91,10.89,10.89,32100.0,9.2656,9.2741,9.2571,9.2571,32100.0
2010-09-24 12:35:00,10.9,10.92,10.89,10.91,78700.0,9.2656,9.2826,9.2571,9.2741,78700.0
2010-09-24 12:40:00,10.91,10.94,10.9,10.92,69900.0,9.2741,9.2996,9.2656,9.2826,69900.0
2010-09-24 12:45:00,10.9,10.97,10.9,10.97,171400.0,9.2656,9.3251,9.2656,9.3251,171400.0
2010-09-24 12:50:00,10.97,10.98,10.91,10.94,151000.0,9.3251,9.3336,9.2741,9.2996,151000.0
2010-09-24 12:55:00,10.94,10.95,10.93,10.94,62400.0,9.2996,9.3081,9.2911,9.2996,62400.0
2010-09-24 13:00:00,10.94,10.94,10.92,10.92,128600.0,9.2996,9.2996,9.2826,9.2826,128600.0
2010-09-24 13:05:00,10.93,10.93,10.92,10.92,21300.0,9.2911,9.2911,9.2826,9.2826,21300.0
2010-09-24 13:10:00,10.93,10.93,10.92,10.93,31100.0,9.2911,9.2911,9.2826,9.2911,31100.0
2010-09-24 13:15:00,10.93,10.93,10.92,10.93,69900.0,9.2911,9.2911,9.2826,9.2911,69900.0
2010-09-24 13:20:00,10.93,10.93,10.92,10.93,31500.0,9.2911,9.2911,9.2826,9.2911,31500.0
2010-09-24 13:25:00,10.93,10.94,10.92,10.94,41700.0,9.2911,9.2996,9.2826,9.2996,41700.0
2010-09-24 13:30:00,10.94,10.96,10.93,10.96,59600.0,9.2996,9.3166,9.2911,9.3166,59600.0
2010-09-24 13:35:00,10.97,10.98,10.94,10.96,80700.0,9.3251,9.3336,9.2996,9.3166,80700.0
2010-09-24 13:40:00,10.97,10.97,10.93,10.94,28400.0,9.3251,9.3251,9.2911,9.2996,28400.0
2010-09-24 13:45:00,10.93,10.94,10.9,10.93,100700.0,9.2911,9.2996,9.2656,9.2911,100700.0
2010-09-24 13:50:00,10.93,10.93,10.9,10.9,56400.0,9.2911,9.2911,9.2656,9.2656,56400.0
2010-09-24 13:55:00,10.9,10.92,10.89,10.91,60800.0,9.2656,9.2826,9.2571,9.2741,60800.0
2010-09-24 14:00:00,10.91,10.92,10.91,10.92,1800.0,9.2741,9.2826,9.2741,9.2826,1800.0
2010-09-24 14:05:00,10.91,10.92,10.9,10.9,18700.0,9.2741,9.2826,9.2656,9.2656,18700.0
2010-09-24 14:10:00,10.9,10.92,10.89,10.9,28000.0,9.2656,9.2826,9.2571,9.2656,28000.0
2010-09-24 14:15:00,10.9,10.91,10.89,10.91,15500.0,9.2656,9.2741,9.2571,9.2741,15500.0
2010-09-24 14:20:00,10.91,10.91,10.89,10.9,14100.0,9.2741,9.2741,9.2571,9.2656,14100.0
2010-09-24 14:25:00,10.89,10.9,10.88,10.9,21800.0,9.2571,9.2656,9.2486,9.2656,21800.0
2010-09-24 14:30:00,10.89,10.93,10.89,10.93,136700.0,9.2571,9.2911,9.2571,9.2911,136700.0
2010-09-24 14:35:00,10.93,10.93,10.91,10.92,41300.0,9.2911,9.2911,9.2741,9.2826,41300.0
2010-09-24 14:40:00,10.92,10.93,10.92,10.92,44300.0,9.2826,9.2911,9.2826,9.2826,44300.0
2010-09-24 14:45:00,10.93,10.95,10.92,10.94,161600.0,9.2911,9.3081,9.2826,9.2996,161600.0
2010-09-24 14:50:00,10.95,10.95,10.93,10.94,51100.0,9.3081,9.3081,9.2911,9.2996,51100.0
2010-09-24 14:55:00,10.93,10.94,10.93,10.93,34100.0,9.2911,9.2996,9.2911,9.2911,34100.0
2010-09-24 15:00:00,10.94,10.94,10.91,10.91,30800.0,9.2996,9.2996,9.2741,9.2741,30800.0
2010-09-24 15:05:00,10.91,10.94,10.91,10.93,52100.0,9.2741,9.2996,9.2741,9.2911,52100.0
2010-09-24 15:10:00,10.93,10.96,10.93,10.95,43400.0,9.2911,9.3166,9.2911,9.3081,43400.0
2010-09-24 15:15:00,10.96,10.96,10.94,10.94,23600.0,9.3166,9.3166,9.2996,9.2996,23600.0
2010-09-24 15:20:00,10.95,10.95,10.93,10.93,28400.0,9.3081,9.3081,9.2911,9.2911,28400.0
2010-09-24 15:25:00,10.93,10.94,10.91,10.91,41400.0,9.2911,9.2996,9.2741,9.2741,41400.0
2010-09-24 15:30:00,10.91,10.95,10.91,10.94,72400.0,9.2741,9.3081,9.2741,9.2996,72400.0
2010-09-24 15:35:00,10.94,10.96,10.94,10.95,55200.0,9.2996,9.3166,9.2996,9.3081,55200.0
2010-09-24 15:40:00,10.96,11.01,10.95,11.01,168800.0,9.3166,9.3591,9.3081,9.3591,168800.0
2010-09-24 15:45:00,11.01,11.01,10.96,10.96,298200.0,9.3591,9.3591,9.3166,9.3166,298200.0
2010-09-24 15:50:00,10.97,10.99,10.94,10.96,225500.0,9.3251,9.3421,9.2996,9.3166,225500.0
2010-09-24 15:55:00,10.96,10.96,10.89,10.9,706500.0,9.3166,9.3166,9.2571,9.2656,706500.0
2010-09-27 09:30:00,10.91,10.96,10.81,10.82,42500.0,9.2741,9.3166,9.1891,9.1976,42500.0
2010-09-27 09:35:00,10.82,10.85,10.77,10.77,45200.0,9.1976,9.2231,9.1551,9.1551,45200.0
2010-09-27 09:40:00,10.78,10.83,10.78,10.83,78100.0,9.1636,9.2061,9.1636,9.2061,78100.0
2010-09-27 09:45:00,10.82,10.86,10.81,10.81,54000.0,9.1976,9.2316,9.1891,9.1891,54000.0
2010-09-27 09:50:00,10.82,10.82,10.8,10.81,30200.0,9.1976,9.1976,9.1806,9.1891,30200.0
2010-09-27 09:55:00,10.81,10.81,10.76,10.77,58000.0,9.1891,9.1891,9.1466,9.1551,58000.0
2010-09-27 10:00:00,10.77,10.77,10.74,10.76,43300.0,9.1551,9.1551,9.1296,9.1466,43300.0
2010-09-27 10:05:00,10.75,10.79,10.74,10.79,70300.0,9.1381,9.1721,9.1296,9.1721,70300.0
2010-09-27 10:10:00,10.79,10.79,10.76,10.76,39800.0,9.1721,9.1721,9.1466,9.1466,39800.0
2010-09-27 10:15:00,10.76,10.77,10.75,10.76,78100.0,9.1466,9.1551,9.1381,9.1466,78100.0
2010-09-27 10:20:00,10.76,10.77,10.75,10.76,51600.0,9.1466,9.1551,9.1381,9.1466,51600.0
2010-09-27 10:25:00,10.77,10.83,10.76,10.83,77500.0,9.1551,9.2061,9.1466,9.2061,77500.0
2010-09-27 10:30:00,10.82,10.83,10.8,10.82,43000.0,9.1976,9.2061,9.1806,9.1976,43000.0
2010-09-27 10:35:00,10.83,10.83,10.78,10.81,62900.0,9.2061,9.2061,9.1636,9.1891,62900.0
2010-09-27 10:40:00,10.81,10.89,10.81,10.89,41500.0,9.1891,9.2571,9.1891,9.2571,41500.0
2010-09-27 10:45:00,10.89,10.91,10.88,10.9,70700.0,9.2571,9.2741,9.2486,9.2656,70700.0
2010-09-27 10:50:00,10.9,10.91,10.9,10.9,12600.0,9.2656,9.2741,9.2656,9.2656,12600.0
2010-09-27 10:55:00,10.9,10.92,10.9,10.91,20500.0,9.2656,9.2826,9.2656,9.2741,20500.0
2010-09-27 11:00:00,10.91,10.91,10.88,10.89,55700.0,9.2741,9.2741,9.2486,9.2571,55700.0
2010-09-27 11:05:00,10.9,10.9,10.89,10.89,5900.0,9.2656,9.2656,9.2571,9.2571,5900.0
2010-09-27 11:10:00,10.89,10.92,10.88,10.88,35600.0,9.2571,9.2826,9.2486,9.2486,35600.0
2010-09-27 11:15:00,10.88,10.9,10.86,10.9,23600.0,9.2486,9.2656,9.2316,9.2656,23600.0
2010-09-27 11:20:00,10.9,10.91,10.89,10.91,20900.0,9.2656,9.2741,9.2571,9.2741,20900.0
2010-09-27 11:25:00,10.9,10.92,10.9,10.92,42300.0,9.2656,9.2826,9.2656,9.2826,42300.0
2010-09-27 11:30:00,10.91,10.94,10.91,10.92,49500.0,9.2741,9.2996,9.2741,9.2826,49500.0
2010-09-27 11:35:00,10.92,10.94,10.9,10.93,106400.0,9.2826,9.2996,9.2656,9.2911,106400.0
2010-09-27 11:40:00,10.93,10.93,10.92,10.93,12700.0,9.2911,9.2911,9.2826,9.2911,12700.0
2010-09-27 11:45:00,10.93,10.95,10.93,10.94,24700.0,9.2911,9.3081,9.2911,9.2996,24700.0
2010-09-27 11:50:00,10.93,10.94,10.92,10.94,9900.0,9.2911,9.2996,9.2826,9.2996,9900.0
2010-09-27 11:55:00,10.93,10.94,10.91,10.92,61300.0,9.2911,9.2996,9.2741,9.2826,61300.0
2010-09-27 12:00:00,10.92,10.94,10.92,10.94,12800.0,9.2826,9.2996,9.2826,9.2996,12800.0
2010-09-27 12:05:00,10.94,10.94,10.92,10.93,20500.0,9.2996,9.2996,9.2826,9.2911,20500.0
2010-09-27 12:10:00,10.92,10.94,10.91,10.94,60100.0,9.2826,9.2996,9.2741,9.2996,60100.0
2010-09-27 12:15:00,10.93,10.96,10.92,10.96,43300.0,9.2911,9.3166,9.2826,9.3166,43300.0
2010-09-27 12:20:00,10.96,10.96,10.94,10.94,33200.0,9.3166,9.3166,9.2996,9.2996,33200.0
2010-09-27 12:25:00,10.94,11.0,10.94,11.0,59600.0,9.2996,9.3506,9.2996,9.3506,59600.0
2010-09-27 12:30:00,10.99,11.01,10.96,11.01,118800.0,9.3421,9.3591,9.3166,9.3591,118800.0
2010-09-27 12:35:00,11.0,11.02,11.0,11.02,12100.0,9.3506,9.3676,9.3506,9.3676,12100.0
2010-09-27 12:40:00,11.01,11.02,10.98,10.98,65100.0,9.3591,9.3676,9.3336,9.3336,65100.0
2010-09-27 12:45:00,10.98,10.99,10.97,10.99,68500.0,9.3336,9.3421,9.3251,9.3421,68500.0
2010-09-27 12:50:00,10.99,10.99,10.98,10.98,21900.0,9.3421,9.3421,9.3336,9.3336,21900.0
2010-09-27 12:55:00,10.98,10.99,10.98,10.98,25200.0,9.3336,9.3421,9.3336,9.3336,25200.0
2010-09-27 13:00:00,10.98,10.98,10.94,10.97,35100.0,9.3336,9.3336,9.2996,9.3251,35100.0
2010-09-27 13:05:00,10.97,10.99,10.97,10.98,77800.0,9.3251,9.3421,9.3251,9.3336,77800.0
2010-09-27 13:10:00,10.98,11.0,10.97,10.99,80800.0,9.3336,9.3506,9.3251,9.3421,80800.0
2010-09-27 13:15:00,10.99,10.99,10.97,10.97,52000.0,9.3421,9.3421,9.3251,9.3251,52000.0
2010-09-27 13:20:00,10.97,10.98,10.94,10.98,51600.0,9.3251,9.3336,9.2996,9.3336,51600.0
2010-09-27 13:25:00,10.97,10.98,10.97,10.98,12600.0,9.3251,9.3336,9.3251,9.3336,12600.0
2010-09-27 13:30:00,10.98,10.99,10.97,10.99,16100.0,9.3336,9.3421,9.3251,9.3421,16100.0
2010-09-27 13:35:00,10.98,11.0,10.98,11.0,9900.0,9.3336,9.3506,9.3336,9.3506,9900.0
2010-09-27 13:40:00,11.0,11.03,11.0,11.03,18900.0,9.3506,9.3761,9.3506,9.3761,18900.0
2010-09-27 13:45:00,11.03,11.06,11.02,11.06,38200.0,9.3761,9.4016,9.3676,9.4016,38200.0
2010-09-27 13:50:00,11.05,11.06,11.03,11.04,26700.0,9.3931,9.4016,9.3761,9.3846,26700.0
2010-09-27 13:55:00,11.04,11.06,11.03,11.05,24500.0,9.3846,9.4016,9.3761,9.3931,24500.0
2010-09-27 14:00:00,11.04,11.04,11.02,11.02,7700.0,9.3846,9.3846,9.3676,9.3676,7700.0
2010-09-27 14:05:00,11.02,11.05,11.02,11.05,34100.0,9.3676,9.3931,9.3676,9.3931,34100.0
2010-09-27 14:10:00,11.04,11.05,11.03,11.05,23400.0,9.3846,9.3931,9.3761,9.3931,23400.0
2010-09-27 14:15:00,11.04,11.05,11.03,11.05,17300.0,9.3846,9.3931,9.3761,9.3931,17300.0
2010-09-27 14:20:00,11.05,11.05,11.04,11.05,7300.0,9.3931,9.3931,9.3846,9.3931,7300.0
2010-09-27 14:25:00,11.05,11.08,11.04,11.08,28000.0,9.3931,9.4186,9.3846,9.4186,28000.0
2010-09-27 14:30:00,11.07,11.08,11.06,11.06,27900.0,9.4101,9.4186,9.4016,9.4016,27900.0
2010-09-27 14:35:00,11.06,11.08,11.06,11.07,11800.0,9.4016,9.4186,9.4016,9.4101,11800.0
2010-09-27 14:40:00,11.07,11.09,11.07,11.09,28200.0,9.4101,9.4271,9.4101,9.4271,28200.0
2010-09-27 14:45:00,11.08,11.1,11.08,11.09,50900.0,9.4186,9.4356,9.4186,9.4271,50900.0
2010-09-27 14:50:00,11.09,11.1,11.08,11.08,26600.0,9.4271,9.4356,9.4186,9.4186,26600.0
2010-09-27 14:55:00,11.08,11.09,11.07,11.07,29300.0,9.4186,9.4271,9.4101,9.4101,29300.0
2010-09-27 15:00:00,11.07,11.07,11.05,11.06,33800.0,9.4101,9.4101,9.3931,9.4016,33800.0
2010-09-27 15:05:00,11.06,11.08,11.06,11.08,64300.0,9.4016,9.4186,9.4016,9.4186,64300.0
2010-09-27 15:10:00,11.07,11.08,11.07,11.08,17000.0,9.4101,9.4186,9.4101,9.4186,17000.0
2010-09-27 15:15:00,11.07,11.08,11.07,11.08,25900.0,9.4101,9.4186,9.4101,9.4186,25900.0
2010-09-27 15:20:00,11.07,11.08,11.07,11.08,21200.0,9.4101,9.4186,9.4101,9.4186,21200.0
2010-09-27 15:25:00,11.07,11.08,11.06,11.06,33900.0,9.4101,9.4186,9.4016,9.4016,33900.0
2010-09-27 15:30:00,11.06,11.08,11.06,11.08,44800.0,9.4016,9.4186,9.4016,9.4186,44800.0
2010-09-27 15:35:00,11.08,11.08,11.06,11.06,54100.0,9.4186,9.4186,9.4016,9.4016,54100.0
2010-09-27 15:40:00,11.06,11.07,11.04,11.06,95000.0,9.4016,9.4101,9.3846,9.4016,95000.0
2010-09-27 15:45:00,11.06,11.07,11.04,11.05,134900.0,9.4016,9.4101,9.3846,9.3931,134900.0
2010-09-27 15:50:00,11.05,11.06,11.04,11.04,95600.0,9.3931,9.4016,9.3846,9.3846,95600.0
2010-09-27 15:55:00,11.04,11.05,11.04,11.05,123500.0,9.3846,9.3931,9.3846,9.3931,123500.0
2010-09-28 09:30:00,11.1,11.1,10.95,11.03,59900.0,9.4356,9.4356,9.3081,9.3761,59900.0
2010-09-28 09:35:00,11.03,11.07,11.01,11.04,79800.0,9.3761,9.4101,9.3591,9.3846,79800.0
2010-09-28 09:40:00,11.04,11.04,10.98,10.99,151400.0,9.3846,9.3846,9.3336,9.3421,151400.0
2010-09-28 09:45:00,10.99,10.99,10.93,10.97,97400.0,9.3421,9.3421,9.2911,9.3251,97400.0
2010-09-28 09:50:00,10.97,10.99,10.93,10.94,69200.0,9.3251,9.3421,9.2911,9.2996,69200.0
2010-09-28 09:55:00,10.94,10.95,10.93,10.95,149500.0,9.2996,9.3081,9.2911,9.3081,149500.0
2010-09-28 10:00:00,10.94,10.94,10.88,10.9,159300.0,9.2996,9.2996,9.2486,9.2656,159300.0
2010-09-28 10:05:00,10.89,10.89,10.84,10.88,204600.0,9.2571,9.2571,9.2146,9.2486,204600.0
2010-09-28 10:10:00,10.87,10.89,10.86,10.89,41500.0,9.2401,9.2571,9.2316,9.2571,41500.0
2010-09-28 10:15:00,10.89,10.97,10.88,10.97,87800.0,9.2571,9.3251,9.2486,9.3251,87800.0
2010-09-28 10:20:00,10.97,11.02,10.95,11.01,56200.0,9.3251,9.3676,9.3081,9.3591,56200.0
2010-09-28 10:25:00,11.02,11.06,10.97,10.97,161800.0,9.3676,9.4016,9.3251,9.3251,161800.0
2010-09-28 10:30:00,10.97,11.02,10.97,10.97,91400.0,9.3251,9.3676,9.3251,9.3251,91400.0
2010-09-28 10:35:00,10.97,10.97,10.94,10.95,24400.0,9.3251,9.3251,9.2996,9.3081,24400.0
2010-09-28 10:40:00,10.95,10.99,10.94,10.94,32900.0,9.3081,9.3421,9.2996,9.2996,32900.0
2010-09-28 10:45:00,10.94,10.96,10.94,10.94,14500.0,9.2996,9.3166,9.2996,9.2996,14500.0
2010-09-28 10:50:00,10.94,10.96,10.94,10.96,35900.0,9.2996,9.3166,9.2996,9.3166,35900.0
2010-09-28 10:55:00,10.96,11.02,10.96,11.02,70100.0,9.3166,9.3676,9.3166,9.3676,70100.0
2010-09-28 11:00:00,11.01,11.04,11.01,11.01,247500.0,9.3591,9.3846,9.3591,9.3591,247500.0
2010-09-28 11:05:00,11.0,11.0,10.96,10.96,36000.0,9.3506,9.3506,9.3166,9.3166,36000.0
2010-09-28 11:10:00,10.97,11.0,10.97,10.99,54500.0,9.3251,9.3506,9.3251,9.3421,54500.0
2010-09-28 11:15:00,10.99,11.02,10.98,11.01,70300.0,9.3421,9.3676,9.3336,9.3591,70300.0
2010-09-28 11:20:00,11.02,11.03,11.01,11.03,7600.0,9.3676,9.3761,9.3591,9.3761,7600.0
2010-09-28 11:25:00,11.02,11.06,11.02,11.03,37900.0,9.3676,9.4016,9.3676,9.3761,37900.0
2010-09-28 11:30:00,11.04,11.09,11.04,11.06,104400.0,9.3846,9.4271,9.3846,9.4016,104400.0
2010-09-28 11:35:00,11.06,11.1,11.06,11.1,133300.0,9.4016,9.4356,9.4016,9.4356,133300.0
2010-09-28 11:40:00,11.1,11.13,11.1,11.12,35700.0,9.4356,9.4611,9.4356,9.4526,35700.0
2010-09-28 11:45:00,11.11,11.12,11.11,11.11,42100.0,9.4441,9.4526,9.4441,9.4441,42100.0
2010-09-28 11:50:00,11.11,11.12,11.1,11.1,69700.0,9.4441,9.4526,9.4356,9.4356,69700.0
2010-09-28 11:55:00,11.1,11.12,11.1,11.11,8900.0,9.4356,9.4526,9.4356,9.4441,8900.0
2010-09-28 12:00:00,11.11,11.12,11.11,11.11,29400.0,9.4441,9.4526,9.4441,9.4441,29400.0
2010-09-28 12:05:00,11.1,11.11,11.1,11.11,14000.0,9.4356,9.4441,9.4356,9.4441,14000.0
2010-09-28 12:10:00,11.1,11.14,11.1,11.14,32300.0,9.4356,9.4696,9.4356,9.4696,32300.0
2010-09-28 12:15:00,11.13,11.17,11.13,11.15,94200.0,9.4611,9.4951,9.4611,9.4781,94200.0
2010-09-28 12:20:00,11.16,11.17,11.14,11.15,66800.0,9.4866,9.4951,9.4696,9.4781,66800.0
2010-09-28 12:25:00,11.15,11.18,11.13,11.15,57800.0,9.4781,9.5036,9.4611,9.4781,57800.0
2010-09-28 12:30:00,11.15,11.15,11.12,11.14,69700.0,9.4781,9.4781,9.4526,9.4696,69700.0
2010-09-28 12:35:00,11.13,11.16,11.13,11.15,25000.0,9.4611,9.4866,9.4611,9.4781,25000.0
2010-09-28 12:40:00,11.16,11.16,11.15,11.15,8300.0,9.4866,9.4866,9.4781,9.4781,8300.0
2010-09-28 12:45:00,11.15,11.16,11.13,11.13,11100.0,9.4781,9.4866,9.4611,9.4611,11100.0
2010-09-28 12:50:00,11.13,11.15,11.13,11.15,6100.0,9.4611,9.4781,9.4611,9.4781,6100.0
2010-09-28 12:55:00,11.14,11.16,11.14,11.16,8800.0,9.4696,9.4866,9.4696,9.4866,8800.0
2010-09-28 13:00:00,11.15,11.17,11.14,11.14,32000.0,9.4781,9.4951,9.4696,9.4696,32000.0
2010-09-28 13:05:00,11.14,11.14,11.11,11.12,31800.0,9.4696,9.4696,9.4441,9.4526,31800.0
2010-09-28 13:10:00,11.12,11.13,11.11,11.12,23700.0,9.4526,9.4611,9.4441,9.4526,23700.0
2010-09-28 13:15:00,11.12,11.12,11.11,11.12,11000.0,9.4526,9.4526,9.4441,9.4526,11000.0
2010-09-28 13:20:00,11.11,11.13,11.11,11.12,5600.0,9.4441,9.4611,9.4441,9.4526,5600.0
2010-09-28 13:25:00,11.12,11.13,11.11,11.13,19100.0,9.4526,9.4611,9.4441,9.4611,19100.0
2010-09-28 13:30:00,11.13,11.14,11.13,11.14,10800.0,9.4611,9.4696,9.4611,9.4696,10800.0
2010-09-28 13:35:00,11.13,11.16,11.13,11.14,27400.0,9.4611,9.4866,9.4611,9.4696,27400.0
2010-09-28 13:40:00,11.14,11.14,11.13,11.14,13000.0,9.4696,9.4696,9.4611,9.4696,13000.0
2010-09-28 13:45:00,11.14,11.14,11.13,11.13,8500.0,9.4696,9.4696,9.4611,9.4611,8500.0
2010-09-28 13:50:00,11.13,11.18,11.13,11.18,25500.0,9.4611,9.5036,9.4611,9.5036,25500.0
2010-09-28 13:55:00,11.18,11.2,11.17,11.2,35600.0,9.5036,9.5206,9.4951,9.5206,35600.0
2010-09-28 14:00:00,11.19,11.19,11.18,11.18,27200.0,9.5121,9.5121,9.5036,9.5036,27200.0
2010-09-28 14:05:00,11.19,11.19,11.17,11.17,22800.0,9.5121,9.5121,9.4951,9.4951,22800.0
2010-09-28 14:10:00,11.18,11.19,11.17,11.18,79000.0,9.5036,9.5121,9.4951,9.5036,79000.0
2010-09-28 14:15:00,11.18,11.19,11.16,11.18,62600.0,9.5036,9.5121,9.4866,9.5036,62600.0
2010-09-28 14:20:00,11.17,11.18,11.14,11.14,55100.0,9.4951,9.5036,9.4696,9.4696,55100.0
2010-09-28 14:25:00,11.15,11.16,11.13,11.14,25600.0,9.4781,9.4866,9.4611,9.4696,25600.0
2010-09-28 14:30:00,11.14,11.15,11.13,11.14,28100.0,9.4696,9.4781,9.4611,9.4696,28100.0
2010-09-28 14:35:00,11.14,11.14,11.1,11.14,95600.0,9.4696,9.4696,9.4356,9.4696,95600.0
2010-09-28 14:40:00,11.14,11.14,11.1,11.12,75200.0,9.4696,9.4696,9.4356,9.4526,75200.0
2010-09-28 14:45:00,11.12,11.13,11.09,11.13,117800.0,9.4526,9.4611,9.4271,9.4611,117800.0
2010-09-28 14:50:00,11.11,11.12,11.1,11.11,9800.0,9.4441,9.4526,9.4356,9.4441,9800.0
2010-09-28 14:55:00,11.1,11.14,11.1,11.14,48700.0,9.4356,9.4696,9.4356,9.4696,48700.0
2010-09-28 15:00:00,11.13,11.14,11.12,11.12,35700.0,9.4611,9.4696,9.4526,9.4526,35700.0
2010-09-28 15:05:00,11.12,11.16,11.12,11.16,51700.0,9.4526,9.4866,9.4526,9.4866,51700.0
2010-09-28 15:10:00,11.15,11.18,11.13,11.15,81000.0,9.4781,9.5036,9.4611,9.4781,81000.0
2010-09-28 15:15:00,11.15,11.18,11.15,11.17,60500.0,9.4781,9.5036,9.4781,9.4951,60500.0
2010-09-28 15:20:00,11.18,11.18,11.16,11.16,26100.0,9.5036,9.5036,9.4866,9.4866,26100.0
2010-09-28 15:25:00,11.16,11.18,11.15,11.16,39900.0,9.4866,9.5036,9.4781,9.4866,39900.0
2010-09-28 15:30:00,11.16,11.19,11.15,11.19,64400.0,9.4866,9.5121,9.4781,9.5121,64400.0
2010-09-28 15:35:00,11.19,11.21,11.18,11.2,103200.0,9.5121,9.5291,9.5036,9.5206,103200.0
2010-09-28 15:40:00,11.2,11.23,11.2,11.22,95100.0,9.5206,9.5461,9.5206,9.5376,95100.0
2010-09-28 15:45:00,11.23,11.26,11.23,11.24,208800.0,9.5461,9.5716,9.5461,9.5546,208800.0
2010-09-28 15:50:00,11.23,11.27,11.23,11.26,140000.0,9.5461,9.5801,9.5461,9.5716,140000.0
2010-09-28 15:55:00,11.26,11.27,11.25,11.25,225100.0,9.5716,9.5801,9.5631,9.5631,225100.0
2010-09-29 09:30:00,11.22,11.22,11.1,11.12,59100.0,9.5376,9.5376,9.4356,9.4526,59100.0
2010-09-29 09:35:00,11.11,11.2,11.1,11.15,64400.0,9.4441,9.5206,9.4356,9.4781,64400.0
2010-09-29 09:40:00,11.16,11.18,11.14,11.18,43500.0,9.4866,9.5036,9.4696,9.5036,43500.0
2010-09-29 09:45:00,11.18,11.2,11.15,11.17,31200.0,9.5036,9.5206,9.4781,9.4951,31200.0
2010-09-29 09:50:00,11.16,11.18,11.13,11.13,64500.0,9.4866,9.5036,9.4611,9.4611,64500.0
2010-09-29 09:55:00,11.12,11.16,11.11,11.14,73500.0,9.4526,9.4866,9.4441,9.4696,73500.0
2010-09-29 10:00:00,11.14,11.14,11.11,11.13,40600.0,9.4696,9.4696,9.4441,9.4611,40600.0
2010-09-29 10:05:00,11.14,11.16,11.13,11.13,54000.0,9.4696,9.4866,9.4611,9.4611,54000.0
2010-09-29 10:10:00,11.14,11.15,11.12,11.14,15900.0,9.4696,9.4781,9.4526,9.4696,15900.0
2010-09-29 10:15:00,11.14,11.14,11.07,11.08,63200.0,9.4696,9.4696,9.4101,9.4186,63200.0
2010-09-29 10:20:00,11.08,11.12,11.04,11.08,116400.0,9.4186,9.4526,9.3846,9.4186,116400.0
2010-09-29 10:25:00,11.08,11.09,11.05,11.08,44500.0,9.4186,9.4271,9.3931,9.4186,44500.0
2010-09-29 10:30:00,11.08,11.13,11.07,11.08,33300.0,9.4186,9.4611,9.4101,9.4186,33300.0
2010-09-29 10:35:00,11.09,11.1,11.06,11.08,21300.0,9.4271,9.4356,9.4016,9.4186,21300.0
2010-09-29 10:40:00,11.09,11.11,11.06,11.07,25200.0,9.4271,9.4441,9.4016,9.4101,25200.0
2010-09-29 10:45:00,11.06,11.12,11.04,11.1,68100.0,9.4016,9.4526,9.3846,9.4356,68100.0
2010-09-29 10:50:00,11.09,11.1,11.07,11.07,36500.0,9.4271,9.4356,9.4101,9.4101,36500.0
2010-09-29 10:55:00,11.07,11.08,11.03,11.07,35800.0,9.4101,9.4186,9.3761,9.4101,35800.0
2010-09-29 11:00:00,11.07,11.12,11.07,11.12,20700.0,9.4101,9.4526,9.4101,9.4526,20700.0
2010-09-29 11:05:00,11.12,11.14,11.12,11.13,15500.0,9.4526,9.4696,9.4526,9.4611,15500.0
2010-09-29 11:10:00,11.13,11.15,11.11,11.13,25800.0,9.4611,9.4781,9.4441,9.4611,25800.0
2010-09-29 11:15:00,11.12,11.14,11.11,11.14,17400.0,9.4526,9.4696,9.4441,9.4696,17400.0
2010-09-29 11:20:00,11.13,11.15,11.13,11.14,16600.0,9.4611,9.4781,9.4611,9.4696,16600.0
2010-09-29 11:25:00,11.15,11.16,11.13,11.16,26400.0,9.4781,9.4866,9.4611,9.4866,26400.0
2010-09-29 11:30:00,11.16,11.18,11.14,11.18,36600.0,9.4866,9.5036,9.4696,9.5036,36600.0
2010-09-29 11:35:00,11.18,11.21,11.18,11.2,18000.0,9.5036,9.5291,9.5036,9.5206,18000.0
2010-09-29 11:40:00,11.21,11.21,11.18,11.19,26200.0,9.5291,9.5291,9.5036,9.5121,26200.0
2010-09-29 11:45:00,11.19,11.23,11.19,11.22,66000.0,9.5121,9.5461,9.5121,9.5376,66000.0
2010-09-29 11:50:00,11.23,11.24,11.22,11.24,45000.0,9.5461,9.5546,9.5376,9.5546,45000.0
2010-09-29 11:55:00,11.24,11.25,11.23,11.23,40800.0,9.5546,9.5631,9.5461,9.5461,40800.0
2010-09-29 12:00:00,11.23,11.23,11.2,11.22,42400.0,9.5461,9.5461,9.5206,9.5376,42400.0
2010-09-29 12:05:00,11.21,11.22,11.2,11.21,7300.0,9.5291,9.5376,9.5206,9.5291,7300.0
2010-09-29 12:10:00,11.21,11.23,11.2,11.21,15900.0,9.5291,9.5461,9.5206,9.5291,15900.0
2010-09-29 12:15:00,11.2,11.21,11.19,11.2,15700.0,9.5206,9.5291,9.5121,9.5206,15700.0
2010-09-29 12:20:00,11.2,11.22,11.2,11.21,14900.0,9.5206,9.5376,9.5206,9.5291,14900.0
2010-09-29 12:25:00,11.21,11.22,11.18,11.18,9600.0,9.5291,9.5376,9.5036,9.5036,9600.0
2010-09-29 12:30:00,11.18,11.18,11.16,11.16,6600.0,9.5036,9.5036,9.4866,9.4866,6600.0
2010-09-29 12:35:00,11.16,11.18,11.14,11.18,19600.0,9.4866,9.5036,9.4696,9.5036,19600.0
2010-09-29 12:40:00,11.18,11.18,11.16,11.17,12500.0,9.5036,9.5036,9.4866,9.4951,12500.0
2010-09-29 12:45:00,11.17,11.17,11.15,11.16,5200.0,9.4951,9.4951,9.4781,9.4866,5200.0
2010-09-29 12:50:00,11.17,11.18,11.17,11.18,7800.0,9.4951,9.5036,9.4951,9.5036,7800.0
2010-09-29 12:55:00,11.18,11.19,11.15,11.15,9600.0,9.5036,9.5121,9.4781,9.4781,9600.0
2010-09-29 13:00:00,11.15,11.16,11.15,11.16,9800.0,9.4781,9.4866,9.4781,9.4866,9800.0
2010-09-29 13:05:00,11.16,11.16,11.14,11.14,5400.0,9.4866,9.4866,9.4696,9.4696,5400.0
2010-09-29 13:10:00,11.14,11.15,11.13,11.13,15500.0,9.4696,9.4781,9.4611,9.4611,15500.0
2010-09-29 13:15:00,11.12,11.13,11.12,11.13,8700.0,9.4526,9.4611,9.4526,9.4611,8700.0
2010-09-29 13:20:00,11.13,11.14,11.13,11.13,1500.0,9.4611,9.4696,9.4611,9.4611,1500.0
2010-09-29 13:25:00,11.14,11.14,11.11,11.14,19200.0,9.4696,9.4696,9.4441,9.4696,19200.0
2010-09-29 13:30:00,11.13,11.16,11.13,11.15,12000.0,9.4611,9.4866,9.4611,9.4781,12000.0
2010-09-29 13:35:00,11.15,11.15,11.12,11.14,22700.0,9.4781,9.4781,9.4526,9.4696,22700.0
2010-09-29 13:40:00,11.14,11.15,11.13,11.15,10600.0,9.4696,9.4781,9.4611,9.4781,10600.0
2010-09-29 13:45:00,11.15,11.16,11.14,11.15,26800.0,9.4781,9.4866,9.4696,9.4781,26800.0
2010-09-29 13:50:00,11.14,11.2,11.14,11.19,102800.0,9.4696,9.5206,9.4696,9.5121,102800.0
2010-09-29 13:55:00,11.19,11.22,11.18,11.22,16800.0,9.5121,9.5376,9.5036,9.5376,16800.0
2010-09-29 14:00:00,11.22,11.23,11.21,11.22,22700.0,9.5376,9.5461,9.5291,9.5376,22700.0
2010-09-29 14:05:00,11.22,11.22,11.2,11.21,25900.0,9.5376,9.5376,9.5206,9.5291,25900.0
2010-09-29 14:10:00,11.21,11.23,11.21,11.21,42400.0,9.5291,9.5461,9.5291,9.5291,42400.0
2010-09-29 14:15:00,11.22,11.23,11.2,11.21,36300.0,9.5376,9.5461,9.5206,9.5291,36300.0
2010-09-29 14:20:00,11.21,11.23,11.2,11.22,23100.0,9.5291,9.5461,9.5206,9.5376,23100.0
2010-09-29 14:25:00,11.22,11.23,11.21,11.21,52600.0,9.5376,9.5461,9.5291,9.5291,52600.0
2010-09-29 14:30:00,11.2,11.21,11.2,11.2,3100.0,9.5206,9.5291,9.5206,9.5206,3100.0
2010-09-29 14:35:00,11.21,11.21,11.16,11.16,48300.0,9.5291,9.5291,9.4866,9.4866,48300.0
2010-09-29 14:40:00,11.17,11.21,11.17,11.2,23700.0,9.4951,9.5291,9.4951,9.5206,23700.0
2010-09-29 14:45:00,11.21,11.21,11.18,11.18,20300.0,9.5291,9.5291,9.5036,9.5036,20300.0
2010-09-29 14:50:00,11.18,11.18,11.17,11.18,20400.0,9.5036,9.5036,9.4951,9.5036,20400.0
2010-09-29 14:55:00,11.19,11.19,11.17,11.18,24300.0,9.5121,9.5121,9.4951,9.5036,24300.0
2010-09-29 15:00:00,11.18,11.19,11.17,11.18,20800.0,9.5036,9.5121,9.4951,9.5036,20800.0
2010-09-29 15:05:00,11.18,11.18,11.14,11.15,37000.0,9.5036,9.5036,9.4696,9.4781,37000.0
2010-09-29 15:10:00,11.14,11.14,11.13,11.14,40400.0,9.4696,9.4696,9.4611,9.4696,40400.0
2010-09-29 15:15:00,11.13,11.14,11.11,11.13,40100.0,9.4611,9.4696,9.4441,9.4611,40100.0
2010-09-29 15:20:00,11.13,11.15,11.12,11.14,53900.0,9.4611,9.4781,9.4526,9.4696,53900.0
2010-09-29 15:25:00,11.14,11.15,11.12,11.14,46800.0,9.4696,9.4781,9.4526,9.4696,46800.0
2010-09-29 15:30:00,11.14,11.14,11.11,11.11,32900.0,9.4696,9.4696,9.4441,9.4441,32900.0
2010-09-29 15:35:00,11.11,11.14,11.1,11.14,55700.0,9.4441,9.4696,9.4356,9.4696,55700.0
2010-09-29 15:40:00,11.14,11.14,11.09,11.1,108400.0,9.4696,9.4696,9.4271,9.4356,108400.0
2010-09-29 15:45:00,11.1,11.13,11.1,11.13,160400.0,9.4356,9.4611,9.4356,9.4611,160400.0
2010-09-29 15:50:00,11.13,11.14,11.13,11.14,18400.0,9.4611,9.4696,9.4611,9.4696,18400.0
2010-09-29 15:55:00,11.14,11.14,11.13,11.14,107000.0,9.4696,9.4696,9.4611,9.4696,107000.0
2010-09-30 09:30:00,11.22,11.26,11.21,11.25,80600.0,9.5376,9.5716,9.5291,9.5631,80600.0
2010-09-30 09:35:00,11.23,11.26,11.16,11.17,88600.0,9.5461,9.5716,9.4866,9.4951,88600.0
2010-09-30 09:40:00,11.18,11.25,11.14,11.23,72600.0,9.5036,9.5631,9.4696,9.5461,72600.0
2010-09-30 09:45:00,11.24,11.29,11.22,11.25,89700.0,9.5546,9.5971,9.5376,9.5631,89700.0
2010-09-30 09:50:00,11.25,11.29,11.22,11.28,56900.0,9.5631,9.5971,9.5376,9.5886,56900.0
2010-09-30 09:55:00,11.29,11.31,11.28,11.31,71000.0,9.5971,9.6141,9.5886,9.6141,71000.0
2010-09-30 10:00:00,11.3,11.3,11.25,11.26,67000.0,9.6056,9.6056,9.5631,9.5716,67000.0
2010-09-30 10:05:00,11.26,11.28,11.25,11.25,66300.0,9.5716,9.5886,9.5631,9.5631,66300.0
2010-09-30 10:10:00,11.26,11.26,11.18,11.21,47500.0,9.5716,9.5716,9.5036,9.5291,47500.0
2010-09-30 10:15:00,11.22,11.22,11.18,11.18,88700.0,9.5376,9.5376,9.5036,9.5036,88700.0
2010-09-30 10:20:00,11.18,11.19,11.13,11.13,109400.0,9.5036,9.5121,9.4611,9.4611,109400.0
2010-09-30 10:25:00,11.14,11.16,11.13,11.16,46300.0,9.4696,9.4866,9.4611,9.4866,46300.0
2010-09-30 10:30:00,11.16,11.16,11.15,11.16,22000.0,9.4866,9.4866,9.4781,9.4866,22000.0
2010-09-30 10:35:00,11.16,11.16,11.13,11.13,25800.0,9.4866,9.4866,9.4611,9.4611,25800.0
2010-09-30 10:40:00,11.14,11.16,11.13,11.14,22600.0,9.4696,9.4866,9.4611,9.4696,22600.0
2010-09-30 10:45:00,11.15,11.15,11.12,11.13,58600.0,9.4781,9.4781,9.4526,9.4611,58600.0
2010-09-30 10:50:00,11.12,11.14,11.1,11.1,34000.0,9.4526,9.4696,9.4356,9.4356,34000.0
2010-09-30 10:55:00,11.09,11.09,11.07,11.08,35400.0,9.4271,9.4271,9.4101,9.4186,35400.0
2010-09-30 11:00:00,11.07,11.09,11.06,11.09,62800.0,9.4101,9.4271,9.4016,9.4271,62800.0
2010-09-30 11:05:00,11.09,11.1,11.04,11.05,74200.0,9.4271,9.4356,9.3846,9.3931,74200.0
2010-09-30 11:10:00,11.05,11.07,11.03,11.05,45600.0,9.3931,9.4101,9.3761,9.3931,45600.0
2010-09-30 11:15:00,11.04,11.04,11.01,11.03,47300.0,9.3846,9.3846,9.3591,9.3761,47300.0
2010-09-30 11:20:00,11.03,11.03,11.0,11.01,40100.0,9.3761,9.3761,9.3506,9.3591,40100.0
2010-09-30 11:25:00,11.0,11.04,10.99,11.02,66100.0,9.3506,9.3846,9.3421,9.3676,66100.0
2010-09-30 11:30:00,11.02,11.02,11.01,11.01,25200.0,9.3676,9.3676,9.3591,9.3591,25200.0
2010-09-30 11:35:00,11.01,11.04,11.0,11.03,69200.0,9.3591,9.3846,9.3506,9.3761,69200.0
2010-09-30 11:40:00,11.02,11.07,11.02,11.07,32000.0,9.3676,9.4101,9.3676,9.4101,32000.0
2010-09-30 11:45:00,11.08,11.1,11.07,11.1,25900.0,9.4186,9.4356,9.4101,9.4356,25900.0
2010-09-30 11:50:00,11.1,11.11,11.09,11.1,31700.0,9.4356,9.4441,9.4271,9.4356,31700.0
2010-09-30 11:55:00,11.09,11.11,11.08,11.09,23100.0,9.4271,9.4441,9.4186,9.4271,23100.0
2010-09-30 12:00:00,11.09,11.11,11.04,11.05,37500.0,9.4271,9.4441,9.3846,9.3931,37500.0
2010-09-30 12:05:00,11.06,11.1,11.06,11.06,34200.0,9.4016,9.4356,9.4016,9.4016,34200.0
2010-09-30 12:10:00,11.05,11.08,11.05,11.08,53200.0,9.3931,9.4186,9.3931,9.4186,53200.0
2010-09-30 12:15:00,11.08,11.11,11.08,11.11,9700.0,9.4186,9.4441,9.4186,9.4441,9700.0
2010-09-30 12:20:00,11.1,11.13,11.09,11.13,29600.0,9.4356,9.4611,9.4271,9.4611,29600.0
2010-09-30 12:25:00,11.13,11.13,11.11,11.12,14200.0,9.4611,9.4611,9.4441,9.4526,14200.0
2010-09-30 12:30:00,11.11,11.16,11.11,11.15,65300.0,9.4441,9.4866,9.4441,9.4781,65300.0
2010-09-30 12:35:00,11.16,11.17,11.14,11.16,26700.0,9.4866,9.4951,9.4696,9.4866,26700.0
2010-09-30 12:40:00,11.16,11.18,11.16,11.17,35100.0,9.4866,9.5036,9.4866,9.4951,35100.0
2010-09-30 12:45:00,11.17,11.2,11.17,11.17,38000.0,9.4951,9.5206,9.4951,9.4951,38000.0
2010-09-30 12:50:00,11.17,11.2,11.17,11.2,28600.0,9.4951,9.5206,9.4951,9.5206,28600.0
2010-09-30 12:55:00,11.2,11.2,11.19,11.2,8400.0,9.5206,9.5206,9.5121,9.5206,8400.0
2010-09-30 13:00:00,11.2,11.2,11.18,11.18,22800.0,9.5206,9.5206,9.5036,9.5036,22800.0
2010-09-30 13:05:00,11.18,11.2,11.18,11.19,2400.0,9.5036,9.5206,9.5036,9.5121,2400.0
2010-09-30 13:10:00,11.2,11.2,11.2,11.2,27700.0,9.5206,9.5206,9.5206,9.5206,27700.0
2010-09-30 13:15:00,11.2,11.2,11.17,11.17,34000.0,9.5206,9.5206,9.4951,9.4951,34000.0
2010-09-30 13:20:00,11.18,11.19,11.18,11.18,26300.0,9.5036,9.5121,9.5036,9.5036,26300.0
2010-09-30 13:25:00,11.18,11.21,11.18,11.19,47700.0,9.5036,9.5291,9.5036,9.5121,47700.0
2010-09-30 13:30:00,11.19,11.19,11.18,11.19,14400.0,9.5121,9.5121,9.5036,9.5121,14400.0
2010-09-30 13:35:00,11.19,11.21,11.18,11.18,13900.0,9.5121,9.5291,9.5036,9.5036,13900.0
2010-09-30 13:40:00,11.17,11.18,11.17,11.17,11000.0,9.4951,9.5036,9.4951,9.4951,11000.0
2010-09-30 13:45:00,11.17,11.18,11.16,11.16,5700.0,9.4951,9.5036,9.4866,9.4866,5700.0
2010-09-30 13:50:00,11.16,11.16,11.14,11.14,8900.0,9.4866,9.4866,9.4696,9.4696,8900.0
2010-09-30 13:55:00,11.14,11.16,11.14,11.16,16700.0,9.4696,9.4866,9.4696,9.4866,16700.0
2010-09-30 14:00:00,11.16,11.18,11.16,11.18,18100.0,9.4866,9.5036,9.4866,9.5036,18100.0
2010-09-30 14:05:00,11.18,11.18,11.16,11.16,6300.0,9.5036,9.5036,9.4866,9.4866,6300.0
2010-09-30 14:10:00,11.16,11.16,11.12,11.14,31300.0,9.4866,9.4866,9.4526,9.4696,31300.0
2010-09-30 14:15:00,11.14,11.14,11.12,11.14,11500.0,9.4696,9.4696,9.4526,9.4696,11500.0
2010-09-30 14:20:00,11.14,11.17,11.13,11.16,19800.0,9.4696,9.4951,9.4611,9.4866,19800.0
2010-09-30 14:25:00,11.16,11.17,11.14,11.17,8600.0,9.4866,9.4951,9.4696,9.4951,8600.0
2010-09-30 14:30:00,11.17,11.18,11.16,11.18,21900.0,9.4951,9.5036,9.4866,9.5036,21900.0
2010-09-30 14:35:00,11.18,11.19,11.18,11.18,15100.0,9.5036,9.5121,9.5036,9.5036,15100.0
2010-09-30 14:40:00,11.18,11.19,11.17,11.19,9700.0,9.5036,9.5121,9.4951,9.5121,9700.0
2010-09-30 14:45:00,11.19,11.22,11.19,11.2,24400.0,9.5121,9.5376,9.5121,9.5206,24400.0
2010-09-30 14:50:00,11.2,11.21,11.19,11.2,50400.0,9.5206,9.5291,9.5121,9.5206,50400.0
2010-09-30 14:55:00,11.21,11.24,11.2,11.21,47800.0,9.5291,9.5546,9.5206,9.5291,47800.0
2010-09-30 15:00:00,11.2,11.21,11.18,11.2,50800.0,9.5206,9.5291,9.5036,9.5206,50800.0
2010-09-30 15:05:00,11.19,11.22,11.19,11.2,30200.0,9.5121,9.5376,9.5121,9.5206,30200.0
2010-09-30 15:10:00,11.21,11.21,11.15,11.15,51500.0,9.5291,9.5291,9.4781,9.4781,51500.0
2010-09-30 15:15:00,11.15,11.16,11.14,11.15,46200.0,9.4781,9.4866,9.4696,9.4781,46200.0
2010-09-30 15:20:00,11.15,11.18,11.15,11.17,58600.0,9.4781,9.5036,9.4781,9.4951,58600.0
2010-09-30 15:25:00,11.17,11.19,11.16,11.18,21900.0,9.4951,9.5121,9.4866,9.5036,21900.0
2010-09-30 15:30:00,11.19,11.19,11.13,11.13,46300.0,9.5121,9.5121,9.4611,9.4611,46300.0
2010-09-30 15:35:00,11.14,11.14,11.13,11.14,10300.0,9.4696,9.4696,9.4611,9.4696,10300.0
2010-09-30 15:40:00,11.13,11.16,11.13,11.14,42200.0,9.4611,9.4866,9.4611,9.4696,42200.0
2010-09-30 15:45:00,11.13,11.13,11.1,11.13,93800.0,9.4611,9.4611,9.4356,9.4611,93800.0
2010-09-30 15:50:00,11.13,11.15,11.12,11.12,58000.0,9.4611,9.4781,9.4526,9.4526,58000.0
2010-09-30 15:55:00,11.13,11.14,11.12,11.12,108400.0,9.4611,9.4696,9.4526,9.4526,108400.0
2010-10-01 09:30:00,11.27,11.33,11.27,11.28,51000.0,9.5801,9.6311,9.5801,9.5886,51000.0
2010-10-01 09:35:00,11.29,11.3,11.24,11.27,49200.0,9.5971,9.6056,9.5546,9.5801,49200.0
2010-10-01 09:40:00,11.27,11.29,11.25,11.28,55700.0,9.5801,9.5971,9.5631,9.5886,55700.0
2010-10-01 09:45:00,11.29,11.29,11.25,11.26,67500.0,9.5971,9.5971,9.5631,9.5716,67500.0
2010-10-01 09:50:00,11.26,11.28,11.25,11.26,33800.0,9.5716,9.5886,9.5631,9.5716,33800.0
2010-10-01 09:55:00,11.27,11.28,11.25,11.26,47000.0,9.5801,9.5886,9.5631,9.5716,47000.0
2010-10-01 10:00:00,11.27,11.28,11.22,11.25,103600.0,9.5801,9.5886,9.5376,9.5631,103600.0
2010-10-01 10:05:00,11.25,11.29,11.24,11.27,93900.0,9.5631,9.5971,9.5546,9.5801,93900.0
2010-10-01 10:10:00,11.27,11.34,11.27,11.32,52900.0,9.5801,9.6396,9.5801,9.6226,52900.0
2010-10-01 10:15:00,11.33,11.34,11.3,11.31,42200.0,9.6311,9.6396,9.6056,9.6141,42200.0
2010-10-01 10:20:00,11.31,11.31,11.2,11.21,81900.0,9.6141,9.6141,9.5206,9.5291,81900.0
2010-10-01 10:25:00,11.2,11.21,11.17,11.2,43600.0,9.5206,9.5291,9.4951,9.5206,43600.0
2010-10-01 10:30:00,11.2,11.22,11.18,11.19,70800.0,9.5206,9.5376,9.5036,9.5121,70800.0
2010-10-01 10:35:00,11.19,11.22,11.17,11.22,74800.0,9.5121,9.5376,9.4951,9.5376,74800.0
2010-10-01 10:40:00,11.21,11.24,11.2,11.23,32000.0,9.5291,9.5546,9.5206,9.5461,32000.0
2010-10-01 10:45:00,11.24,11.26,11.22,11.26,47800.0,9.5546,9.5716,9.5376,9.5716,47800.0
2010-10-01 10:50:00,11.25,11.27,11.23,11.25,58900.0,9.5631,9.5801,9.5461,9.5631,58900.0
2010-10-01 10:55:00,11.25,11.28,11.24,11.27,40300.0,9.5631,9.5886,9.5546,9.5801,40300.0
2010-10-01 11:00:00,11.27,11.28,11.25,11.25,54400.0,9.5801,9.5886,9.5631,9.5631,54400.0
2010-10-01 11:05:00,11.26,11.28,11.24,11.28,17200.0,9.5716,9.5886,9.5546,9.5886,17200.0
2010-10-01 11:10:00,11.27,11.27,11.23,11.23,27300.0,9.5801,9.5801,9.5461,9.5461,27300.0
2010-10-01 11:15:00,11.24,11.27,11.23,11.25,35000.0,9.5546,9.5801,9.5461,9.5631,35000.0
2010-10-01 11:20:00,11.25,11.25,11.19,11.2,40900.0,9.5631,9.5631,9.5121,9.5206,40900.0
2010-10-01 11:25:00,11.2,11.2,11.15,11.16,73400.0,9.5206,9.5206,9.4781,9.4866,73400.0
2010-10-01 11:30:00,11.15,11.15,11.13,11.14,40600.0,9.4781,9.4781,9.4611,9.4696,40600.0
2010-10-01 11:35:00,11.15,11.2,11.15,11.19,42800.0,9.4781,9.5206,9.4781,9.5121,42800.0
2010-10-01 11:40:00,11.19,11.2,11.18,11.18,34700.0,9.5121,9.5206,9.5036,9.5036,34700.0
2010-10-01 11:45:00,11.19,11.21,11.18,11.18,35400.0,9.5121,9.5291,9.5036,9.5036,35400.0
2010-10-01 11:50:00,11.19,11.2,11.18,11.19,71200.0,9.5121,9.5206,9.5036,9.5121,71200.0
2010-10-01 11:55:00,11.19,11.19,11.17,11.18,105900.0,9.5121,9.5121,9.4951,9.5036,105900.0
2010-10-01 12:00:00,11.18,11.2,11.18,11.18,50800.0,9.5036,9.5206,9.5036,9.5036,50800.0
2010-10-01 12:05:00,11.18,11.21,11.18,11.2,33400.0,9.5036,9.5291,9.5036,9.5206,33400.0
2010-10-01 12:10:00,11.19,11.2,11.16,11.16,16500.0,9.5121,9.5206,9.4866,9.4866,16500.0
2010-10-01 12:15:00,11.16,11.16,11.13,11.14,19700.0,9.4866,9.4866,9.4611,9.4696,19700.0
2010-10-01 12:20:00,11.14,11.14,11.13,11.14,12400.0,9.4696,9.4696,9.4611,9.4696,12400.0
2010-10-01 12:25:00,11.14,11.14,11.11,11.12,21300.0,9.4696,9.4696,9.4441,9.4526,21300.0
2010-10-01 12:30:00,11.12,11.12,11.08,11.09,35400.0,9.4526,9.4526,9.4186,9.4271,35400.0
2010-10-01 12:35:00,11.09,11.09,11.07,11.08,33500.0,9.4271,9.4271,9.4101,9.4186,33500.0
2010-10-01 12:40:00,11.08,11.08,11.05,11.07,28900.0,9.4186,9.4186,9.3931,9.4101,28900.0
2010-10-01 12:45:00,11.07,11.08,11.07,11.08,14300.0,9.4101,9.4186,9.4101,9.4186,14300.0
2010-10-01 12:50:00,11.08,11.12,11.07,11.12,27000.0,9.4186,9.4526,9.4101,9.4526,27000.0
2010-10-01 12:55:00,11.11,11.12,11.09,11.12,19500.0,9.4441,9.4526,9.4271,9.4526,19500.0
2010-10-01 13:00:00,11.11,11.13,11.11,11.13,13800.0,9.4441,9.4611,9.4441,9.4611,13800.0
2010-10-01 13:05:00,11.13,11.15,11.13,11.15,7500.0,9.4611,9.4781,9.4611,9.4781,7500.0
2010-10-01 13:10:00,11.15,11.17,11.14,11.15,26200.0,9.4781,9.4951,9.4696,9.4781,26200.0
2010-10-01 13:15:00,11.15,11.17,11.15,11.16,26700.0,9.4781,9.4951,9.4781,9.4866,26700.0
2010-10-01 13:20:00,11.16,11.16,11.14,11.15,11900.0,9.4866,9.4866,9.4696,9.4781,11900.0
2010-10-01 13:25:00,11.15,11.16,11.14,11.15,34400.0,9.4781,9.4866,9.4696,9.4781,34400.0
2010-10-01 13:30:00,11.16,11.16,11.13,11.13,11500.0,9.4866,9.4866,9.4611,9.4611,11500.0
2010-10-01 13:35:00,11.13,11.14,11.11,11.11,14700.0,9.4611,9.4696,9.4441,9.4441,14700.0
2010-10-01 13:40:00,11.11,11.12,11.1,11.12,13100.0,9.4441,9.4526,9.4356,9.4526,13100.0
2010-10-01 13:45:00,11.11,11.11,11.1,11.11,23300.0,9.4441,9.4441,9.4356,9.4441,23300.0
2010-10-01 13:50:00,11.12,11.14,11.12,11.14,18000.0,9.4526,9.4696,9.4526,9.4696,18000.0
2010-10-01 13:55:00,11.14,11.15,11.13,11.13,8600.0,9.4696,9.4781,9.4611,9.4611,8600.0
2010-10-01 14:00:00,11.14,11.14,11.12,11.13,109700.0,9.4696,9.4696,9.4526,9.4611,109700.0
2010-10-01 14:05:00,11.13,11.13,11.11,11.12,21700.0,9.4611,9.4611,9.4441,9.4526,21700.0
2010-10-01 14:10:00,11.11,11.12,11.11,11.12,5000.0,9.4441,9.4526,9.4441,9.4526,5000.0
2010-10-01 14:15:00,11.12,11.12,11.11,11.11,8700.0,9.4526,9.4526,9.4441,9.4441,8700.0
2010-10-01 14:20:00,11.12,11.13,11.09,11.1,37200.0,9.4526,9.4611,9.4271,9.4356,37200.0
2010-10-01 14:25:00,11.1,11.12,11.09,11.1,37700.0,9.4356,9.4526,9.4271,9.4356,37700.0
2010-10-01 14:30:00,11.11,11.12,11.1,11.1,20700.0,9.4441,9.4526,9.4356,9.4356,20700.0
2010-10-01 14:35:00,11.1,11.13,11.09,11.1,51700.0,9.4356,9.4611,9.4271,9.4356,51700.0
2010-10-01 14:40:00,11.1,11.11,11.09,11.1,10700.0,9.4356,9.4441,9.4271,9.4356,10700.0
2010-10-01 14:45:00,11.1,11.11,11.09,11.1,61100.0,9.4356,9.4441,9.4271,9.4356,61100.0
2010-10-01 14:50:00,11.1,11.12,11.09,11.11,53500.0,9.4356,9.4526,9.4271,9.4441,53500.0
2010-10-01 14:55:00,11.11,11.11,11.1,11.1,24300.0,9.4441,9.4441,9.4356,9.4356,24300.0
2010-10-01 15:00:00,11.11,11.11,11.1,11.1,37100.0,9.4441,9.4441,9.4356,9.4356,37100.0
2010-10-01 15:05:00,11.11,11.12,11.1,11.11,103900.0,9.4441,9.4526,9.4356,9.4441,103900.0
2010-10-01 15:10:00,11.11,11.11,11.08,11.11,90100.0,9.4441,9.4441,9.4186,9.4441,90100.0
2010-10-01 15:15:00,11.11,11.11,11.09,11.09,55200.0,9.4441,9.4441,9.4271,9.4271,55200.0
2010-10-01 15:20:00,11.1,11.11,11.09,11.11,57200.0,9.4356,9.4441,9.4271,9.4441,57200.0
2010-10-01 15:25:00,11.11,11.11,11.07,11.07,33000.0,9.4441,9.4441,9.4101,9.4101,33000.0
2010-10-01 15:30:00,11.07,11.1,11.06,11.1,46100.0,9.4101,9.4356,9.4016,9.4356,46100.0
2010-10-01 15:35:00,11.1,11.1,11.05,11.06,126200.0,9.4356,9.4356,9.3931,9.4016,126200.0
2010-10-01 15:40:00,11.07,11.07,11.04,11.05,90600.0,9.4101,9.4101,9.3846,9.3931,90600.0
2010-10-01 15:45:00,11.04,11.06,11.04,11.05,41600.0,9.3846,9.4016,9.3846,9.3931,41600.0
2010-10-01 15:50:00,11.06,11.08,11.05,11.07,105100.0,9.4016,9.4186,9.3931,9.4101,105100.0
2010-10-01 15:55:00,11.06,11.08,11.06,11.07,124600.0,9.4016,9.4186,9.4016,9.4101,124600.0
2010-10-04 09:30:00,11.03,11.04,10.97,11.02,42900.0,9.3761,9.3846,9.3251,9.3676,42900.0
2010-10-04 09:35:00,11.02,11.09,11.01,11.07,51800.0,9.3676,9.4271,9.3591,9.4101,51800.0
2010-10-04 09:40:00,11.07,11.11,11.03,11.08,48200.0,9.4101,9.4441,9.3761,9.4186,48200.0
2010-10-04 09:45:00,11.08,11.08,11.05,11.07,31700.0,9.4186,9.4186,9.3931,9.4101,31700.0
2010-10-04 09:50:00,11.07,11.07,10.99,11.0,50500.0,9.4101,9.4101,9.3421,9.3506,50500.0
2010-10-04 09:55:00,11.0,11.0,10.97,10.98,34200.0,9.3506,9.3506,9.3251,9.3336,34200.0
2010-10-04 10:00:00,10.98,11.06,10.95,11.05,144300.0,9.3336,9.4016,9.3081,9.3931,144300.0
2010-10-04 10:05:00,11.05,11.1,11.04,11.07,38800.0,9.3931,9.4356,9.3846,9.4101,38800.0
2010-10-04 10:10:00,11.08,11.1,11.05,11.06,42700.0,9.4186,9.4356,9.3931,9.4016,42700.0
2010-10-04 10:15:00,11.07,11.11,11.06,11.08,54800.0,9.4101,9.4441,9.4016,9.4186,54800.0
2010-10-04 10:20:00,11.08,11.08,11.06,11.07,26000.0,9.4186,9.4186,9.4016,9.4101,26000.0
2010-10-04 10:25:00,11.07,11.07,11.03,11.04,20200.0,9.4101,9.4101,9.3761,9.3846,20200.0
2010-10-04 10:30:00,11.04,11.06,11.03,11.05,16000.0,9.3846,9.4016,9.3761,9.3931,16000.0
2010-10-04 10:35:00,11.05,11.05,11.01,11.03,28000.0,9.3931,9.3931,9.3591,9.3761,28000.0
2010-10-04 10:40:00,11.03,11.03,10.99,10.99,19400.0,9.3761,9.3761,9.3421,9.3421,19400.0
2010-10-04 10:45:00,10.98,11.0,10.96,10.96,34400.0,9.3336,9.3506,9.3166,9.3166,34400.0
2010-10-04 10:50:00,10.97,10.99,10.96,10.98,12400.0,9.3251,9.3421,9.3166,9.3336,12400.0
2010-10-04 10:55:00,10.98,11.0,10.97,10.98,25300.0,9.3336,9.3506,9.3251,9.3336,25300.0
2010-10-04 11:00:00,10.98,10.99,10.97,10.97,30800.0,9.3336,9.3421,9.3251,9.3251,30800.0
2010-10-04 11:05:00,10.97,10.98,10.96,10.96,39400.0,9.3251,9.3336,9.3166,9.3166,39400.0
2010-10-04 11:10:00,10.97,10.98,10.96,10.96,29300.0,9.3251,9.3336,9.3166,9.3166,29300.0
2010-10-04 11:15:00,10.96,10.96,10.92,10.95,26600.0,9.3166,9.3166,9.2826,9.3081,26600.0
2010-10-04 11:20:00,10.94,10.94,10.9,10.92,38500.0,9.2996,9.2996,9.2656,9.2826,38500.0
2010-10-04 11:25:00,10.92,10.92,10.9,10.92,40000.0,9.2826,9.2826,9.2656,9.2826,40000.0
2010-10-04 11:30:00,10.92,10.94,10.92,10.94,18300.0,9.2826,9.2996,9.2826,9.2996,18300.0
2010-10-04 11:35:00,10.95,10.98,10.94,10.98,18100.0,9.3081,9.3336,9.2996,9.3336,18100.0
2010-10-04 11:40:00,10.97,10.98,10.95,10.95,17300.0,9.3251,9.3336,9.3081,9.3081,17300.0
2010-10-04 11:45:00,10.95,10.96,10.94,10.96,22900.0,9.3081,9.3166,9.2996,9.3166,22900.0
2010-10-04 11:50:00,10.95,10.95,10.93,10.93,25700.0,9.3081,9.3081,9.2911,9.2911,25700.0
2010-10-04 11:55:00,10.94,10.94,10.86,10.87,54300.0,9.2996,9.2996,9.2316,9.2401,54300.0
2010-10-04 12:00:00,10.87,10.89,10.86,10.87,39500.0,9.2401,9.2571,9.2316,9.2401,39500.0
2010-10-04 12:05:00,10.87,10.87,10.84,10.86,40300.0,9.2401,9.2401,9.2146,9.2316,40300.0
2010-10-04 12:10:00,10.85,10.87,10.85,10.85,22500.0,9.2231,9.2401,9.2231,9.2231,22500.0
2010-10-04 12:15:00,10.85,10.89,10.84,10.89,20200.0,9.2231,9.2571,9.2146,9.2571,20200.0
2010-10-04 12:20:00,10.88,10.88,10.88,10.88,600.0,9.2486,9.2486,9.2486,9.2486,600.0
2010-10-04 12:25:00,10.88,10.89,10.87,10.87,10700.0,9.2486,9.2571,9.2401,9.2401,10700.0
2010-10-04 12:30:00,10.88,10.9,10.88,10.88,27100.0,9.2486,9.2656,9.2486,9.2486,27100.0
2010-10-04 12:35:00,10.89,10.9,10.87,10.88,15700.0,9.2571,9.2656,9.2401,9.2486,15700.0
2010-10-04 12:40:00,10.89,10.9,10.87,10.89,8600.0,9.2571,9.2656,9.2401,9.2571,8600.0
2010-10-04 12:45:00,10.88,10.9,10.87,10.9,24900.0,9.2486,9.2656,9.2401,9.2656,24900.0
2010-10-04 12:50:00,10.9,10.92,10.9,10.91,17700.0,9.2656,9.2826,9.2656,9.2741,17700.0
2010-10-04 12:55:00,10.91,10.95,10.9,10.95,73500.0,9.2741,9.3081,9.2656,9.3081,73500.0
2010-10-04 13:00:00,10.95,10.96,10.94,10.96,20100.0,9.3081,9.3166,9.2996,9.3166,20100.0
2010-10-04 13:05:00,10.97,11.0,10.96,10.99,100800.0,9.3251,9.3506,9.3166,9.3421,100800.0
2010-10-04 13:10:00,11.0,11.01,10.98,10.99,112100.0,9.3506,9.3591,9.3336,9.3421,112100.0
2010-10-04 13:15:00,10.99,11.0,10.98,10.99,14800.0,9.3421,9.3506,9.3336,9.3421,14800.0
2010-10-04 13:20:00,10.98,11.0,10.98,11.0,2400.0,9.3336,9.3506,9.3336,9.3506,2400.0
2010-10-04 13:25:00,10.99,10.99,10.95,10.95,47400.0,9.3421,9.3421,9.3081,9.3081,47400.0
2010-10-04 13:30:00,10.95,10.96,10.93,10.93,12500.0,9.3081,9.3166,9.2911,9.2911,12500.0
2010-10-04 13:35:00,10.94,10.95,10.92,10.93,26500.0,9.2996,9.3081,9.2826,9.2911,26500.0
2010-10-04 13:40:00,10.93,10.94,10.91,10.91,56600.0,9.2911,9.2996,9.2741,9.2741,56600.0
2010-10-04 13:45:00,10.91,10.92,10.9,10.91,64500.0,9.2741,9.2826,9.2656,9.2741,64500.0
2010-10-04 13:50:00,10.9,10.93,10.9,10.92,25500.0,9.2656,9.2911,9.2656,9.2826,25500.0
2010-10-04 13:55:00,10.92,10.94,10.91,10.94,15200.0,9.2826,9.2996,9.2741,9.2996,15200.0
2010-10-04 14:00:00,10.94,10.94,10.9,10.9,28100.0,9.2996,9.2996,9.2656,9.2656,28100.0
2010-10-04 14:05:00,10.9,10.91,10.9,10.9,15600.0,9.2656,9.2741,9.2656,9.2656,15600.0
2010-10-04 14:10:00,10.9,10.92,10.89,10.9,19900.0,9.2656,9.2826,9.2571,9.2656,19900.0
2010-10-04 14:15:00,10.9,10.9,10.88,10.88,12700.0,9.2656,9.2656,9.2486,9.2486,12700.0
2010-10-04 14:20:00,10.89,10.89,10.87,10.89,14900.0,9.2571,9.2571,9.2401,9.2571,14900.0
2010-10-04 14:25:00,10.89,10.89,10.86,10.89,22900.0,9.2571,9.2571,9.2316,9.2571,22900.0
2010-10-04 14:30:00,10.88,10.91,10.88,10.9,20900.0,9.2486,9.2741,9.2486,9.2656,20900.0
2010-10-04 14:35:00,10.9,10.93,10.89,10.92,24600.0,9.2656,9.2911,9.2571,9.2826,24600.0
2010-10-04 14:40:00,10.91,10.92,10.91,10.92,10800.0,9.2741,9.2826,9.2741,9.2826,10800.0
2010-10-04 14:45:00,10.92,10.93,10.9,10.91,28300.0,9.2826,9.2911,9.2656,9.2741,28300.0
2010-10-04 14:50:00,10.91,10.93,10.91,10.92,14100.0,9.2741,9.2911,9.2741,9.2826,14100.0
2010-10-04 14:55:00,10.92,10.92,10.9,10.92,22800.0,9.2826,9.2826,9.2656,9.2826,22800.0
2010-10-04 15:00:00,10.91,10.96,10.89,10.94,46900.0,9.2741,9.3166,9.2571,9.2996,46900.0
2010-10-04 15:05:00,10.94,10.95,10.93,10.93,24600.0,9.2996,9.3081,9.2911,9.2911,24600.0
2010-10-04 15:10:00,10.93,10.95,10.93,10.94,14600.0,9.2911,9.3081,9.2911,9.2996,14600.0
2010-10-04 15:15:00,10.95,10.96,10.92,10.96,38600.0,9.3081,9.3166,9.2826,9.3166,38600.0
2010-10-04 15:20:00,10.96,10.99,10.95,10.98,36200.0,9.3166,9.3421,9.3081,9.3336,36200.0
2010-10-04 15:25:00,10.98,10.98,10.95,10.97,20300.0,9.3336,9.3336,9.3081,9.3251,20300.0
2010-10-04 15:30:00,10.96,10.97,10.94,10.95,35200.0,9.3166,9.3251,9.2996,9.3081,35200.0
2010-10-04 15:35:00,10.96,10.97,10.95,10.95,23600.0,9.3166,9.3251,9.3081,9.3081,23600.0
2010-10-04 15:40:00,10.96,10.97,10.95,10.97,15800.0,9.3166,9.3251,9.3081,9.3251,15800.0
2010-10-04 15:45:00,10.96,10.97,10.96,10.97,21300.0,9.3166,9.3251,9.3166,9.3251,21300.0
2010-10-04 15:50:00,10.97,10.98,10.96,10.98,34500.0,9.3251,9.3336,9.3166,9.3336,34500.0
2010-10-04 15:55:00,10.97,10.98,10.96,10.96,118400.0,9.3251,9.3336,9.3166,9.3166,118400.0
2010-10-05 09:30:00,11.08,11.08,10.99,11.0,56000.0,9.4186,9.4186,9.3421,9.3506,56000.0
2010-10-05 09:35:00,10.99,11.05,10.94,10.94,45300.0,9.3421,9.3931,9.2996,9.2996,45300.0
2010-10-05 09:40:00,10.94,10.98,10.93,10.96,38700.0,9.2996,9.3336,9.2911,9.3166,38700.0
2010-10-05 09:45:00,10.96,11.05,10.96,11.03,42000.0,9.3166,9.3931,9.3166,9.3761,42000.0
2010-10-05 09:50:00,11.02,11.05,11.0,11.0,64300.0,9.3676,9.3931,9.3506,9.3506,64300.0
2010-10-05 09:55:00,11.01,11.06,10.98,11.05,53800.0,9.3591,9.4016,9.3336,9.3931,53800.0
2010-10-05 10:00:00,11.05,11.05,10.99,11.0,68100.0,9.3931,9.3931,9.3421,9.3506,68100.0
2010-10-05 10:05:00,11.01,11.01,10.97,10.99,62800.0,9.3591,9.3591,9.3251,9.3421,62800.0
2010-10-05 10:10:00,10.98,11.01,10.98,11.0,56700.0,9.3336,9.3591,9.3336,9.3506,56700.0
2010-10-05 10:15:00,11.0,11.0,10.98,10.98,28800.0,9.3506,9.3506,9.3336,9.3336,28800.0
2010-10-05 10:20:00,10.99,11.0,10.96,11.0,36200.0,9.3421,9.3506,9.3166,9.3506,36200.0
2010-10-05 10:25:00,11.0,11.01,10.99,11.0,92600.0,9.3506,9.3591,9.3421,9.3506,92600.0
2010-10-05 10:30:00,11.0,11.0,10.99,10.99,54500.0,9.3506,9.3506,9.3421,9.3421,54500.0
2010-10-05 10:35:00,10.99,11.01,10.96,10.96,114900.0,9.3421,9.3591,9.3166,9.3166,114900.0
2010-10-05 10:40:00,10.97,10.98,10.96,10.97,19700.0,9.3251,9.3336,9.3166,9.3251,19700.0
2010-10-05 10:45:00,10.96,10.98,10.96,10.97,69200.0,9.3166,9.3336,9.3166,9.3251,69200.0
2010-10-05 10:50:00,10.98,10.98,10.95,10.97,25200.0,9.3336,9.3336,9.3081,9.3251,25200.0
2010-10-05 10:55:00,10.97,10.97,10.95,10.95,43200.0,9.3251,9.3251,9.3081,9.3081,43200.0
2010-10-05 11:00:00,10.96,10.97,10.95,10.96,56100.0,9.3166,9.3251,9.3081,9.3166,56100.0
2010-10-05 11:05:00,10.95,10.97,10.95,10.96,28700.0,9.3081,9.3251,9.3081,9.3166,28700.0
2010-10-05 11:10:00,10.96,10.97,10.95,10.95,12800.0,9.3166,9.3251,9.3081,9.3081,12800.0
2010-10-05 11:15:00,10.95,10.96,10.92,10.92,163700.0,9.3081,9.3166,9.2826,9.2826,163700.0
2010-10-05 11:20:00,10.92,10.93,10.89,10.9,67800.0,9.2826,9.2911,9.2571,9.2656,67800.0
2010-10-05 11:25:00,10.9,10.93,10.9,10.91,65700.0,9.2656,9.2911,9.2656,9.2741,65700.0
2010-10-05 11:30:00,10.91,10.94,10.91,10.92,67800.0,9.2741,9.2996,9.2741,9.2826,67800.0
2010-10-05 11:35:00,10.92,10.94,10.92,10.93,51200.0,9.2826,9.2996,9.2826,9.2911,51200.0
2010-10-05 11:40:00,10.93,10.95,10.93,10.94,62900.0,9.2911,9.3081,9.2911,9.2996,62900.0
2010-10-05 11:45:00,10.95,10.95,10.94,10.94,23000.0,9.3081,9.3081,9.2996,9.2996,23000.0
2010-10-05 11:50:00,10.95,10.95,10.92,10.93,145000.0,9.3081,9.3081,9.2826,9.2911,145000.0
2010-10-05 11:55:00,10.93,10.94,10.93,10.93,8200.0,9.2911,9.2996,9.2911,9.2911,8200.0
2010-10-05 12:00:00,10.94,10.94,10.93,10.93,18200.0,9.2996,9.2996,9.2911,9.2911,18200.0
2010-10-05 12:05:00,10.93,10.94,10.93,10.94,59100.0,9.2911,9.2996,9.2911,9.2996,59100.0
2010-10-05 12:10:00,10.94,10.94,10.93,10.93,15400.0,9.2996,9.2996,9.2911,9.2911,15400.0
2010-10-05 12:15:00,10.94,10.94,10.91,10.91,147600.0,9.2996,9.2996,9.2741,9.2741,147600.0
2010-10-05 12:20:00,10.92,10.92,10.9,10.9,31800.0,9.2826,9.2826,9.2656,9.2656,31800.0
2010-10-05 12:25:00,10.9,10.91,10.89,10.89,57300.0,9.2656,9.2741,9.2571,9.2571,57300.0
2010-10-05 12:30:00,10.9,10.9,10.89,10.9,12900.0,9.2656,9.2656,9.2571,9.2656,12900.0
2010-10-05 12:35:00,10.9,10.9,10.89,10.9,20000.0,9.2656,9.2656,9.2571,9.2656,20000.0
2010-10-05 12:40:00,10.9,10.9,10.89,10.89,5800.0,9.2656,9.2656,9.2571,9.2571,5800.0
2010-10-05 12:45:00,10.89,10.9,10.89,10.9,30200.0,9.2571,9.2656,9.2571,9.2656,30200.0
2010-10-05 12:50:00,10.9,10.9,10.89,10.89,32000.0,9.2656,9.2656,9.2571,9.2571,32000.0
2010-10-05 12:55:00,10.9,10.91,10.89,10.89,101700.0,9.2656,9.2741,9.2571,9.2571,101700.0
2010-10-05 13:00:00,10.9,10.9,10.89,10.9,4900.0,9.2656,9.2656,9.2571,9.2656,4900.0
2010-10-05 13:05:00,10.9,10.9,10.89,10.9,139400.0,9.2656,9.2656,9.2571,9.2656,139400.0
2010-10-05 13:10:00,10.9,10.91,10.9,10.91,24800.0,9.2656,9.2741,9.2656,9.2741,24800.0
2010-10-05 13:15:00,10.91,10.91,10.89,10.9,629400.0,9.2741,9.2741,9.2571,9.2656,629400.0
2010-10-05 13:20:00,10.89,10.9,10.89,10.9,42100.0,9.2571,9.2656,9.2571,9.2656,42100.0
2010-10-05 13:25:00,10.9,10.9,10.88,10.88,31100.0,9.2656,9.2656,9.2486,9.2486,31100.0
2010-10-05 13:30:00,10.89,10.9,10.88,10.89,27800.0,9.2571,9.2656,9.2486,9.2571,27800.0
2010-10-05 13:35:00,10.9,10.9,10.89,10.9,2900.0,9.2656,9.2656,9.2571,9.2656,2900.0
2010-10-05 13:40:00,10.9,10.9,10.89,10.89,2300.0,9.2656,9.2656,9.2571,9.2571,2300.0
2010-10-05 13:45:00,10.9,10.9,10.89,10.89,4300.0,9.2656,9.2656,9.2571,9.2571,4300.0
2010-10-05 13:50:00,10.9,10.9,10.89,10.9,411300.0,9.2656,9.2656,9.2571,9.2656,411300.0
2010-10-05 13:55:00,10.89,10.9,10.88,10.89,97000.0,9.2571,9.2656,9.2486,9.2571,97000.0
2010-10-05 14:00:00,10.89,10.9,10.89,10.9,331400.0,9.2571,9.2656,9.2571,9.2656,331400.0
2010-10-05 14:05:00,10.9,10.9,10.89,10.9,75200.0,9.2656,9.2656,9.2571,9.2656,75200.0
2010-10-05 14:10:00,10.9,10.9,10.88,10.88,53800.0,9.2656,9.2656,9.2486,9.2486,53800.0
2010-10-05 14:15:00,10.89,10.89,10.88,10.88,14900.0,9.2571,9.2571,9.2486,9.2486,14900.0
2010-10-05 14:20:00,10.89,10.89,10.88,10.89,16600.0,9.2571,9.2571,9.2486,9.2571,16600.0
2010-10-05 14:25:00,10.88,10.9,10.87,10.89,435300.0,9.2486,9.2656,9.2401,9.2571,435300.0
2010-10-05 14:30:00,10.89,10.89,10.88,10.89,109600.0,9.2571,9.2571,9.2486,9.2571,109600.0
2010-10-05 14:35:00,10.89,10.89,10.88,10.88,21000.0,9.2571,9.2571,9.2486,9.2486,21000.0
2010-10-05 14:40:00,10.89,10.89,10.88,10.89,24100.0,9.2571,9.2571,9.2486,9.2571,24100.0
2010-10-05 14:45:00,10.88,10.9,10.88,10.89,25800.0,9.2486,9.2656,9.2486,9.2571,25800.0
2010-10-05 14:50:00,10.89,10.9,10.89,10.89,3800.0,9.2571,9.2656,9.2571,9.2571,3800.0
2010-10-05 14:55:00,10.9,10.9,10.89,10.9,13100.0,9.2656,9.2656,9.2571,9.2656,13100.0
2010-10-05 15:00:00,10.89,10.91,10.89,10.9,43000.0,9.2571,9.2741,9.2571,9.2656,43000.0
2010-10-05 15:05:00,10.9,10.91,10.89,10.89,74800.0,9.2656,9.2741,9.2571,9.2571,74800.0
2010-10-05 15:10:00,10.9,10.9,10.89,10.9,29000.0,9.2656,9.2656,9.2571,9.2656,29000.0
2010-10-05 15:15:00,10.9,10.9,10.89,10.9,29500.0,9.2656,9.2656,9.2571,9.2656,29500.0
2010-10-05 15:20:00,10.9,10.9,10.89,10.9,13000.0,9.2656,9.2656,9.2571,9.2656,13000.0
2010-10-05 15:25:00,10.9,10.91,10.89,10.91,132300.0,9.2656,9.2741,9.2571,9.2741,132300.0
2010-10-05 15:30:00,10.91,10.91,10.88,10.89,154300.0,9.2741,9.2741,9.2486,9.2571,154300.0
2010-10-05 15:35:00,10.89,10.89,10.88,10.89,52000.0,9.2571,9.2571,9.2486,9.2571,52000.0
2010-10-05 15:40:00,10.88,10.9,10.88,10.89,241400.0,9.2486,9.2656,9.2486,9.2571,241400.0
2010-10-05 15:45:00,10.89,10.89,10.86,10.87,284500.0,9.2571,9.2571,9.2316,9.2401,284500.0
2010-10-05 15:50:00,10.87,10.88,10.86,10.86,148200.0,9.2401,9.2486,9.2316,9.2316,148200.0
2010-10-05 15:55:00,10.86,10.87,10.83,10.83,741500.0,9.2316,9.2401,9.2061,9.2061,741500.0
2010-10-06 09:30:00,10.89,10.96,10.87,10.92,104300.0,9.2571,9.3166,9.2401,9.2826,104300.0
2010-10-06 09:35:00,10.93,10.94,10.89,10.93,345100.0,9.2911,9.2996,9.2571,9.2911,345100.0
2010-10-06 09:40:00,10.93,10.94,10.89,10.92,114100.0,9.2911,9.2996,9.2571,9.2826,114100.0
2010-10-06 09:45:00,10.93,10.94,10.88,10.9,84500.0,9.2911,9.2996,9.2486,9.2656,84500.0
2010-10-06 09:50:00,10.9,10.93,10.89,10.9,313900.0,9.2656,9.2911,9.2571,9.2656,313900.0
2010-10-06 09:55:00,10.9,10.9,10.88,10.89,63100.0,9.2656,9.2656,9.2486,9.2571,63100.0
2010-10-06 10:00:00,10.89,10.93,10.89,10.92,61200.0,9.2571,9.2911,9.2571,9.2826,61200.0
2010-10-06 10:05:00,10.92,10.92,10.91,10.92,37700.0,9.2826,9.2826,9.2741,9.2826,37700.0
2010-10-06 10:10:00,10.92,10.92,10.88,10.88,45600.0,9.2826,9.2826,9.2486,9.2486,45600.0
2010-10-06 10:15:00,10.89,10.9,10.86,10.86,356500.0,9.2571,9.2656,9.2316,9.2316,356500.0
2010-10-06 10:20:00,10.86,10.87,10.82,10.83,104500.0,9.2316,9.2401,9.1976,9.2061,104500.0
2010-10-06 10:25:00,10.84,10.85,10.8,10.84,76600.0,9.2146,9.2231,9.1806,9.2146,76600.0
2010-10-06 10:30:00,10.85,10.86,10.83,10.85,100100.0,9.2231,9.2316,9.2061,9.2231,100100.0
2010-10-06 10:35:00,10.85,10.86,10.82,10.83,89700.0,9.2231,9.2316,9.1976,9.2061,89700.0
2010-10-06 10:40:00,10.83,10.85,10.82,10.83,81400.0,9.2061,9.2231,9.1976,9.2061,81400.0
2010-10-06 10:45:00,10.83,10.85,10.82,10.82,73800.0,9.2061,9.2231,9.1976,9.1976,73800.0
2010-10-06 10:50:00,10.82,10.83,10.81,10.83,56800.0,9.1976,9.2061,9.1891,9.2061,56800.0
2010-10-06 10:55:00,10.82,10.85,10.82,10.85,34500.0,9.1976,9.2231,9.1976,9.2231,34500.0
2010-10-06 11:00:00,10.85,10.86,10.84,10.85,36200.0,9.2231,9.2316,9.2146,9.2231,36200.0
2010-10-06 11:05:00,10.85,10.88,10.85,10.86,50600.0,9.2231,9.2486,9.2231,9.2316,50600.0
2010-10-06 11:10:00,10.87,10.88,10.85,10.85,29500.0,9.2401,9.2486,9.2231,9.2231,29500.0
2010-10-06 11:15:00,10.85,10.85,10.84,10.85,97600.0,9.2231,9.2231,9.2146,9.2231,97600.0
2010-10-06 11:20:00,10.85,10.89,10.85,10.88,52500.0,9.2231,9.2571,9.2231,9.2486,52500.0
2010-10-06 11:25:00,10.88,10.92,10.88,10.92,63300.0,9.2486,9.2826,9.2486,9.2826,63300.0
2010-10-06 11:30:00,10.91,10.94,10.91,10.93,65800.0,9.2741,9.2996,9.2741,9.2911,65800.0
2010-10-06 11:35:00,10.92,10.93,10.92,10.93,32000.0,9.2826,9.2911,9.2826,9.2911,32000.0
2010-10-06 11:40:00,10.92,10.93,10.92,10.92,54400.0,9.2826,9.2911,9.2826,9.2826,54400.0
2010-10-06 11:45:00,10.93,10.93,10.92,10.93,62800.0,9.2911,9.2911,9.2826,9.2911,62800.0
2010-10-06 11:50:00,10.93,10.94,10.92,10.93,31100.0,9.2911,9.2996,9.2826,9.2911,31100.0
2010-10-06 11:55:00,10.93,10.93,10.92,10.93,16500.0,9.2911,9.2911,9.2826,9.2911,16500.0
2010-10-06 12:00:00,10.93,10.93,10.92,10.93,48900.0,9.2911,9.2911,9.2826,9.2911,48900.0
2010-10-06 12:05:00,10.93,10.93,10.92,10.92,19400.0,9.2911,9.2911,9.2826,9.2826,19400.0
2010-10-06 12:10:00,10.93,10.96,10.92,10.95,61600.0,9.2911,9.3166,9.2826,9.3081,61600.0
2010-10-06 12:15:00,10.95,10.95,10.93,10.93,59200.0,9.3081,9.3081,9.2911,9.2911,59200.0
2010-10-06 12:20:00,10.94,10.95,10.92,10.92,47700.0,9.2996,9.3081,9.2826,9.2826,47700.0
2010-10-06 12:25:00,10.93,10.93,10.9,10.9,15500.0,9.2911,9.2911,9.2656,9.2656,15500.0
2010-10-06 12:30:00,10.9,10.91,10.89,10.89,21100.0,9.2656,9.2741,9.2571,9.2571,21100.0
2010-10-06 12:35:00,10.89,10.9,10.87,10.88,49900.0,9.2571,9.2656,9.2401,9.2486,49900.0
2010-10-06 12:40:00,10.88,10.9,10.88,10.9,23700.0,9.2486,9.2656,9.2486,9.2656,23700.0
2010-10-06 12:45:00,10.91,10.91,10.9,10.9,16500.0,9.2741,9.2741,9.2656,9.2656,16500.0
2010-10-06 12:50:00,10.91,10.91,10.87,10.87,33900.0,9.2741,9.2741,9.2401,9.2401,33900.0
2010-10-06 12:55:00,10.87,10.88,10.86,10.87,16700.0,9.2401,9.2486,9.2316,9.2401,16700.0
2010-10-06 13:00:00,10.87,10.87,10.83,10.83,21200.0,9.2401,9.2401,9.2061,9.2061,21200.0
2010-10-06 13:05:00,10.83,10.83,10.81,10.81,30100.0,9.2061,9.2061,9.1891,9.1891,30100.0
2010-10-06 13:10:00,10.81,10.83,10.81,10.82,10100.0,9.1891,9.2061,9.1891,9.1976,10100.0
2010-10-06 13:15:00,10.83,10.83,10.8,10.8,33000.0,9.2061,9.2061,9.1806,9.1806,33000.0
2010-10-06 13:20:00,10.8,10.8,10.79,10.79,18000.0,9.1806,9.1806,9.1721,9.1721,18000.0
2010-10-06 13:25:00,10.8,10.82,10.79,10.82,26700.0,9.1806,9.1976,9.1721,9.1976,26700.0
2010-10-06 13:30:00,10.81,10.82,10.81,10.82,18600.0,9.1891,9.1976,9.1891,9.1976,18600.0
2010-10-06 13:35:00,10.82,10.83,10.81,10.82,23600.0,9.1976,9.2061,9.1891,9.1976,23600.0
2010-10-06 13:40:00,10.83,10.83,10.82,10.82,51600.0,9.2061,9.2061,9.1976,9.1976,51600.0
2010-10-06 13:45:00,10.82,10.83,10.82,10.82,59400.0,9.1976,9.2061,9.1976,9.1976,59400.0
2010-10-06 13:50:00,10.82,10.84,10.82,10.83,32200.0,9.1976,9.2146,9.1976,9.2061,32200.0
2010-10-06 13:55:00,10.83,10.84,10.82,10.83,69200.0,9.2061,9.2146,9.1976,9.2061,69200.0
2010-10-06 14:00:00,10.84,10.84,10.83,10.83,12500.0,9.2146,9.2146,9.2061,9.2061,12500.0
2010-10-06 14:05:00,10.83,10.84,10.83,10.83,46700.0,9.2061,9.2146,9.2061,9.2061,46700.0
2010-10-06 14:10:00,10.84,10.84,10.81,10.82,120100.0,9.2146,9.2146,9.1891,9.1976,120100.0
2010-10-06 14:15:00,10.82,10.82,10.79,10.8,60600.0,9.1976,9.1976,9.1721,9.1806,60600.0
2010-10-06 14:20:00,10.8,10.8,10.78,10.79,85500.0,9.1806,9.1806,9.1636,9.1721,85500.0
2010-10-06 14:25:00,10.8,10.8,10.78,10.8,79900.0,9.1806,9.1806,9.1636,9.1806,79900.0
2010-10-06 14:30:00,10.8,10.81,10.8,10.81,23800.0,9.1806,9.1891,9.1806,9.1891,23800.0
2010-10-06 14:35:00,10.81,10.81,10.8,10.81,20200.0,9.1891,9.1891,9.1806,9.1891,20200.0
2010-10-06 14:40:00,10.81,10.81,10.78,10.78,59900.0,9.1891,9.1891,9.1636,9.1636,59900.0
2010-10-06 14:45:00,10.79,10.79,10.78,10.79,34800.0,9.1721,9.1721,9.1636,9.1721,34800.0
2010-10-06 14:50:00,10.79,10.8,10.78,10.8,36900.0,9.1721,9.1806,9.1636,9.1806,36900.0
2010-10-06 14:55:00,10.8,10.8,10.78,10.78,67300.0,9.1806,9.1806,9.1636,9.1636,67300.0
2010-10-06 15:00:00,10.79,10.79,10.76,10.78,102900.0,9.1721,9.1721,9.1466,9.1636,102900.0
2010-10-06 15:05:00,10.79,10.79,10.77,10.77,51100.0,9.1721,9.1721,9.1551,9.1551,51100.0
2010-10-06 15:10:00,10.78,10.78,10.75,10.76,117500.0,9.1636,9.1636,9.1381,9.1466,117500.0
2010-10-06 15:15:00,10.76,10.77,10.76,10.77,31500.0,9.1466,9.1551,9.1466,9.1551,31500.0
2010-10-06 15:20:00,10.77,10.78,10.76,10.78,42600.0,9.1551,9.1636,9.1466,9.1636,42600.0
2010-10-06 15:25:00,10.77,10.78,10.77,10.77,24100.0,9.1551,9.1636,9.1551,9.1551,24100.0
2010-10-06 15:30:00,10.77,10.78,10.77,10.77,34400.0,9.1551,9.1636,9.1551,9.1551,34400.0
2010-10-06 15:35:00,10.78,10.8,10.77,10.8,74100.0,9.1636,9.1806,9.1551,9.1806,74100.0
2010-10-06 15:40:00,10.8,10.82,10.79,10.82,51200.0,9.1806,9.1976,9.1721,9.1976,51200.0
2010-10-06 15:45:00,10.82,10.83,10.8,10.82,87600.0,9.1976,9.2061,9.1806,9.1976,87600.0
2010-10-06 15:50:00,10.82,10.83,10.79,10.79,161500.0,9.1976,9.2061,9.1721,9.1721,161500.0
2010-10-06 15:55:00,10.8,10.8,10.79,10.8,161700.0,9.1806,9.1806,9.1721,9.1806,161700.0
2010-10-07 09:30:00,10.8,10.85,10.78,10.81,62900.0,9.1806,9.2231,9.1636,9.1891,62900.0
2010-10-07 09:35:00,10.81,10.82,10.76,10.78,80300.0,9.1891,9.1976,9.1466,9.1636,80300.0
2010-10-07 09:40:00,10.77,10.77,10.72,10.75,103300.0,9.1551,9.1551,9.1126,9.1381,103300.0
2010-10-07 09:45:00,10.75,10.75,10.72,10.72,52200.0,9.1381,9.1381,9.1126,9.1126,52200.0
2010-10-07 09:50:00,10.72,10.75,10.69,10.73,87600.0,9.1126,9.1381,9.0871,9.1211,87600.0
2010-10-07 09:55:00,10.73,10.73,10.68,10.69,78100.0,9.1211,9.1211,9.0786,9.0871,78100.0
2010-10-07 10:00:00,10.68,10.74,10.68,10.73,43400.0,9.0786,9.1296,9.0786,9.1211,43400.0
2010-10-07 10:05:00,10.73,10.75,10.72,10.74,75900.0,9.1211,9.1381,9.1126,9.1296,75900.0
2010-10-07 10:10:00,10.74,10.76,10.74,10.74,75000.0,9.1296,9.1466,9.1296,9.1296,75000.0
2010-10-07 10:15:00,10.75,10.75,10.7,10.72,73700.0,9.1381,9.1381,9.0956,9.1126,73700.0
2010-10-07 10:20:00,10.73,10.73,10.7,10.71,35700.0,9.1211,9.1211,9.0956,9.1041,35700.0
2010-10-07 10:25:00,10.71,10.72,10.7,10.71,37800.0,9.1041,9.1126,9.0956,9.1041,37800.0
2010-10-07 10:30:00,10.71,10.72,10.69,10.69,41000.0,9.1041,9.1126,9.0871,9.0871,41000.0
2010-10-07 10:35:00,10.7,10.7,10.69,10.7,30500.0,9.0956,9.0956,9.0871,9.0956,30500.0
2010-10-07 10:40:00,10.7,10.7,10.67,10.68,93800.0,9.0956,9.0956,9.0701,9.0786,93800.0
2010-10-07 10:45:00,10.69,10.69,10.65,10.66,63400.0,9.0871,9.0871,9.0531,9.0616,63400.0
2010-10-07 10:50:00,10.65,10.66,10.64,10.64,70600.0,9.0531,9.0616,9.0446,9.0446,70600.0
2010-10-07 10:55:00,10.65,10.65,10.63,10.63,42500.0,9.0531,9.0531,9.0361,9.0361,42500.0
2010-10-07 11:00:00,10.63,10.63,10.59,10.61,134700.0,9.0361,9.0361,9.0021,9.0191,134700.0
2010-10-07 11:05:00,10.61,10.62,10.58,10.6,53500.0,9.0191,9.0276,8.9936,9.0106,53500.0
2010-10-07 11:10:00,10.59,10.6,10.59,10.6,28800.0,9.0021,9.0106,9.0021,9.0106,28800.0
2010-10-07 11:15:00,10.6,10.62,10.57,10.57,105000.0,9.0106,9.0276,8.9851,8.9851,105000.0
2010-10-07 11:20:00,10.58,10.63,10.57,10.62,72600.0,8.9936,9.0361,8.9851,9.0276,72600.0
2010-10-07 11:25:00,10.62,10.63,10.6,10.62,32700.0,9.0276,9.0361,9.0106,9.0276,32700.0
2010-10-07 11:30:00,10.62,10.65,10.62,10.64,27100.0,9.0276,9.0531,9.0276,9.0446,27100.0
2010-10-07 11:35:00,10.65,10.66,10.62,10.62,28900.0,9.0531,9.0616,9.0276,9.0276,28900.0
2010-10-07 11:40:00,10.62,10.63,10.61,10.63,17600.0,9.0276,9.0361,9.0191,9.0361,17600.0
2010-10-07 11:45:00,10.63,10.63,10.59,10.59,39800.0,9.0361,9.0361,9.0021,9.0021,39800.0
2010-10-07 11:50:00,10.59,10.6,10.56,10.57,59200.0,9.0021,9.0106,8.9766,8.9851,59200.0
2010-10-07 11:55:00,10.57,10.59,10.56,10.58,27200.0,8.9851,9.0021,8.9766,8.9936,27200.0
2010-10-07 12:00:00,10.58,10.59,10.56,10.56,17100.0,8.9936,9.0021,8.9766,8.9766,17100.0
2010-10-07 12:05:00,10.56,10.56,10.55,10.56,24400.0,8.9766,8.9766,8.9681,8.9766,24400.0
2010-10-07 12:10:00,10.56,10.57,10.55,10.56,45300.0,8.9766,8.9851,8.9681,8.9766,45300.0
2010-10-07 12:15:00,10.55,10.56,10.54,10.55,30000.0,8.9681,8.9766,8.9596,8.9681,30000.0
2010-10-07 12:20:00,10.54,10.55,10.53,10.54,16700.0,8.9596,8.9681,8.9511,8.9596,16700.0
2010-10-07 12:25:00,10.54,10.54,10.51,10.53,175500.0,8.9596,8.9596,8.934,8.9511,175500.0
2010-10-07 12:30:00,10.53,10.53,10.51,10.52,86500.0,8.9511,8.9511,8.934,8.9426,86500.0
2010-10-07 12:35:00,10.52,10.53,10.5,10.52,94900.0,8.9426,8.9511,8.9255,8.9426,94900.0
2010-10-07 12:40:00,10.51,10.54,10.51,10.53,51700.0,8.934,8.9596,8.934,8.9511,51700.0
2010-10-07 12:45:00,10.52,10.54,10.52,10.52,26100.0,8.9426,8.9596,8.9426,8.9426,26100.0
2010-10-07 12:50:00,10.52,10.52,10.51,10.51,13100.0,8.9426,8.9426,8.934,8.934,13100.0
2010-10-07 12:55:00,10.51,10.54,10.51,10.54,26600.0,8.934,8.9596,8.934,8.9596,26600.0
2010-10-07 13:00:00,10.53,10.54,10.53,10.53,25600.0,8.9511,8.9596,8.9511,8.9511,25600.0
2010-10-07 13:05:00,10.54,10.58,10.53,10.58,37600.0,8.9596,8.9936,8.9511,8.9936,37600.0
2010-10-07 13:10:00,10.58,10.59,10.57,10.58,17600.0,8.9936,9.0021,8.9851,8.9936,17600.0
2010-10-07 13:15:00,10.59,10.6,10.57,10.58,39200.0,9.0021,9.0106,8.9851,8.9936,39200.0
2010-10-07 13:20:00,10.57,10.59,10.57,10.58,18300.0,8.9851,9.0021,8.9851,8.9936,18300.0
2010-10-07 13:25:00,10.59,10.6,10.58,10.59,44900.0,9.0021,9.0106,8.9936,9.0021,44900.0
2010-10-07 13:30:00,10.58,10.59,10.57,10.58,14100.0,8.9936,9.0021,8.9851,8.9936,14100.0
2010-10-07 13:35:00,10.58,10.58,10.54,10.54,57500.0,8.9936,8.9936,8.9596,8.9596,57500.0
2010-10-07 13:40:00,10.54,10.56,10.54,10.56,22700.0,8.9596,8.9766,8.9596,8.9766,22700.0
2010-10-07 13:45:00,10.55,10.56,10.54,10.55,14100.0,8.9681,8.9766,8.9596,8.9681,14100.0
2010-10-07 13:50:00,10.55,10.56,10.55,10.55,5900.0,8.9681,8.9766,8.9681,8.9681,5900.0
2010-10-07 13:55:00,10.56,10.6,10.56,10.6,44100.0,8.9766,9.0106,8.9766,9.0106,44100.0
2010-10-07 14:00:00,10.6,10.61,10.57,10.59,48500.0,9.0106,9.0191,8.9851,9.0021,48500.0
2010-10-07 14:05:00,10.59,10.6,10.58,10.6,52300.0,9.0021,9.0106,8.9936,9.0106,52300.0
2010-10-07 14:10:00,10.6,10.6,10.59,10.6,24400.0,9.0106,9.0106,9.0021,9.0106,24400.0
2010-10-07 14:15:00,10.6,10.61,10.58,10.59,63500.0,9.0106,9.0191,8.9936,9.0021,63500.0
2010-10-07 14:20:00,10.6,10.62,10.59,10.61,27500.0,9.0106,9.0276,9.0021,9.0191,27500.0
2010-10-07 14:25:00,10.61,10.62,10.59,10.6,51400.0,9.0191,9.0276,9.0021,9.0106,51400.0
2010-10-07 14:30:00,10.6,10.62,10.59,10.61,60700.0,9.0106,9.0276,9.0021,9.0191,60700.0
2010-10-07 14:35:00,10.62,10.64,10.61,10.64,21900.0,9.0276,9.0446,9.0191,9.0446,21900.0
2010-10-07 14:40:00,10.63,10.65,10.63,10.65,30600.0,9.0361,9.0531,9.0361,9.0531,30600.0
2010-10-07 14:45:00,10.64,10.65,10.64,10.64,21600.0,9.0446,9.0531,9.0446,9.0446,21600.0
2010-10-07 14:50:00,10.64,10.65,10.64,10.64,14000.0,9.0446,9.0531,9.0446,9.0446,14000.0
2010-10-07 14:55:00,10.65,10.66,10.64,10.66,28600.0,9.0531,9.0616,9.0446,9.0616,28600.0
2010-10-07 15:00:00,10.65,10.67,10.64,10.64,54900.0,9.0531,9.0701,9.0446,9.0446,54900.0
2010-10-07 15:05:00,10.65,10.66,10.64,10.66,32100.0,9.0531,9.0616,9.0446,9.0616,32100.0
2010-10-07 15:10:00,10.66,10.66,10.65,10.66,7800.0,9.0616,9.0616,9.0531,9.0616,7800.0
2010-10-07 15:15:00,10.66,10.67,10.65,10.66,34200.0,9.0616,9.0701,9.0531,9.0616,34200.0
2010-10-07 15:20:00,10.67,10.67,10.66,10.67,12800.0,9.0701,9.0701,9.0616,9.0701,12800.0
2010-10-07 15:25:00,10.67,10.67,10.66,10.66,42800.0,9.0701,9.0701,9.0616,9.0616,42800.0
2010-10-07 15:30:00,10.67,10.67,10.63,10.65,49400.0,9.0701,9.0701,9.0361,9.0531,49400.0
2010-10-07 15:35:00,10.65,10.66,10.64,10.66,30900.0,9.0531,9.0616,9.0446,9.0616,30900.0
2010-10-07 15:40:00,10.66,10.66,10.65,10.65,23300.0,9.0616,9.0616,9.0531,9.0531,23300.0
2010-10-07 15:45:00,10.65,10.65,10.63,10.64,124600.0,9.0531,9.0531,9.0361,9.0446,124600.0
2010-10-07 15:50:00,10.64,10.65,10.64,10.64,36800.0,9.0446,9.0531,9.0446,9.0446,36800.0
2010-10-07 15:55:00,10.65,10.65,10.64,10.64,164400.0,9.0531,9.0531,9.0446,9.0446,164400.0
2010-10-08 09:30:00,10.68,10.69,10.62,10.66,21500.0,9.0786,9.0871,9.0276,9.0616,21500.0
2010-10-08 09:35:00,10.67,10.69,10.63,10.68,39500.0,9.0701,9.0871,9.0361,9.0786,39500.0
2010-10-08 09:40:00,10.68,10.7,10.65,10.68,57200.0,9.0786,9.0956,9.0531,9.0786,57200.0
2010-10-08 09:45:00,10.67,10.68,10.62,10.64,38600.0,9.0701,9.0786,9.0276,9.0446,38600.0
2010-10-08 09:50:00,10.64,10.7,10.63,10.68,27800.0,9.0446,9.0956,9.0361,9.0786,27800.0
2010-10-08 09:55:00,10.68,10.7,10.66,10.68,20000.0,9.0786,9.0956,9.0616,9.0786,20000.0
2010-10-08 10:00:00,10.68,10.68,10.63,10.66,28300.0,9.0786,9.0786,9.0361,9.0616,28300.0
2010-10-08 10:05:00,10.66,10.68,10.64,10.65,36100.0,9.0616,9.0786,9.0446,9.0531,36100.0
2010-10-08 10:10:00,10.65,10.66,10.62,10.63,85300.0,9.0531,9.0616,9.0276,9.0361,85300.0
2010-10-08 10:15:00,10.64,10.65,10.61,10.62,24200.0,9.0446,9.0531,9.0191,9.0276,24200.0
2010-10-08 10:20:00,10.61,10.62,10.58,10.59,25400.0,9.0191,9.0276,8.9936,9.0021,25400.0
2010-10-08 10:25:00,10.6,10.6,10.53,10.53,73400.0,9.0106,9.0106,8.9511,8.9511,73400.0
2010-10-08 10:30:00,10.53,10.54,10.51,10.51,75600.0,8.9511,8.9596,8.934,8.934,75600.0
2010-10-08 10:35:00,10.51,10.54,10.51,10.53,34400.0,8.934,8.9596,8.934,8.9511,34400.0
2010-10-08 10:40:00,10.54,10.55,10.53,10.55,35700.0,8.9596,8.9681,8.9511,8.9681,35700.0
2010-10-08 10:45:00,10.55,10.55,10.53,10.53,17900.0,8.9681,8.9681,8.9511,8.9511,17900.0
2010-10-08 10:50:00,10.53,10.54,10.53,10.53,8900.0,8.9511,8.9596,8.9511,8.9511,8900.0
2010-10-08 10:55:00,10.54,10.56,10.53,10.56,70600.0,8.9596,8.9766,8.9511,8.9766,70600.0
2010-10-08 11:00:00,10.56,10.56,10.55,10.56,32300.0,8.9766,8.9766,8.9681,8.9766,32300.0
2010-10-08 11:05:00,10.56,10.57,10.55,10.57,74300.0,8.9766,8.9851,8.9681,8.9851,74300.0
2010-10-08 11:10:00,10.57,10.58,10.56,10.57,108300.0,8.9851,8.9936,8.9766,8.9851,108300.0
2010-10-08 11:15:00,10.57,10.57,10.56,10.57,66000.0,8.9851,8.9851,8.9766,8.9851,66000.0
2010-10-08 11:20:00,10.57,10.6,10.56,10.6,31700.0,8.9851,9.0106,8.9766,9.0106,31700.0
2010-10-08 11:25:00,10.6,10.6,10.58,10.58,40100.0,9.0106,9.0106,8.9936,8.9936,40100.0
2010-10-08 11:30:00,10.59,10.63,10.58,10.61,49600.0,9.0021,9.0361,8.9936,9.0191,49600.0
2010-10-08 11:35:00,10.62,10.64,10.61,10.63,41300.0,9.0276,9.0446,9.0191,9.0361,41300.0
2010-10-08 11:40:00,10.64,10.65,10.63,10.65,20000.0,9.0446,9.0531,9.0361,9.0531,20000.0
2010-10-08 11:45:00,10.65,10.66,10.64,10.66,9000.0,9.0531,9.0616,9.0446,9.0616,9000.0
2010-10-08 11:50:00,10.66,10.67,10.65,10.67,19600.0,9.0616,9.0701,9.0531,9.0701,19600.0
2010-10-08 11:55:00,10.66,10.66,10.64,10.64,49200.0,9.0616,9.0616,9.0446,9.0446,49200.0
2010-10-08 12:00:00,10.65,10.65,10.6,10.6,36400.0,9.0531,9.0531,9.0106,9.0106,36400.0
2010-10-08 12:05:00,10.6,10.62,10.59,10.62,36000.0,9.0106,9.0276,9.0021,9.0276,36000.0
2010-10-08 12:10:00,10.61,10.64,10.61,10.64,20100.0,9.0191,9.0446,9.0191,9.0446,20100.0
2010-10-08 12:15:00,10.64,10.64,10.63,10.64,5400.0,9.0446,9.0446,9.0361,9.0446,5400.0
2010-10-08 12:20:00,10.64,10.64,10.63,10.63,8600.0,9.0446,9.0446,9.0361,9.0361,8600.0
2010-10-08 12:25:00,10.64,10.64,10.63,10.63,8000.0,9.0446,9.0446,9.0361,9.0361,8000.0
2010-10-08 12:30:00,10.63,10.63,10.62,10.63,25300.0,9.0361,9.0361,9.0276,9.0361,25300.0
2010-10-08 12:35:00,10.62,10.64,10.62,10.63,21300.0,9.0276,9.0446,9.0276,9.0361,21300.0
2010-10-08 12:40:00,10.62,10.64,10.62,10.64,23100.0,9.0276,9.0446,9.0276,9.0446,23100.0
2010-10-08 12:45:00,10.64,10.65,10.63,10.65,29600.0,9.0446,9.0531,9.0361,9.0531,29600.0
2010-10-08 12:50:00,10.65,10.67,10.64,10.67,25100.0,9.0531,9.0701,9.0446,9.0701,25100.0
2010-10-08 12:55:00,10.67,10.69,10.67,10.68,27400.0,9.0701,9.0871,9.0701,9.0786,27400.0
2010-10-08 13:00:00,10.69,10.69,10.68,10.68,15200.0,9.0871,9.0871,9.0786,9.0786,15200.0
2010-10-08 13:05:00,10.69,10.69,10.67,10.67,15100.0,9.0871,9.0871,9.0701,9.0701,15100.0
2010-10-08 13:10:00,10.67,10.68,10.66,10.67,27100.0,9.0701,9.0786,9.0616,9.0701,27100.0
2010-10-08 13:15:00,10.68,10.71,10.68,10.71,36600.0,9.0786,9.1041,9.0786,9.1041,36600.0
2010-10-08 13:20:00,10.71,10.72,10.69,10.7,68200.0,9.1041,9.1126,9.0871,9.0956,68200.0
2010-10-08 13:25:00,10.69,10.69,10.67,10.67,44400.0,9.0871,9.0871,9.0701,9.0701,44400.0
2010-10-08 13:30:00,10.67,10.68,10.65,10.66,21000.0,9.0701,9.0786,9.0531,9.0616,21000.0
2010-10-08 13:35:00,10.65,10.67,10.65,10.66,25400.0,9.0531,9.0701,9.0531,9.0616,25400.0
2010-10-08 13:40:00,10.66,10.67,10.63,10.63,17400.0,9.0616,9.0701,9.0361,9.0361,17400.0
2010-10-08 13:45:00,10.63,10.64,10.62,10.64,27700.0,9.0361,9.0446,9.0276,9.0446,27700.0
2010-10-08 13:50:00,10.64,10.65,10.63,10.65,21100.0,9.0446,9.0531,9.0361,9.0531,21100.0
2010-10-08 13:55:00,10.64,10.64,10.62,10.63,32800.0,9.0446,9.0446,9.0276,9.0361,32800.0
2010-10-08 14:00:00,10.63,10.63,10.6,10.61,36300.0,9.0361,9.0361,9.0106,9.0191,36300.0
2010-10-08 14:05:00,10.62,10.64,10.62,10.64,34600.0,9.0276,9.0446,9.0276,9.0446,34600.0
2010-10-08 14:10:00,10.64,10.66,10.63,10.66,30900.0,9.0446,9.0616,9.0361,9.0616,30900.0
2010-10-08 14:15:00,10.66,10.67,10.66,10.67,17000.0,9.0616,9.0701,9.0616,9.0701,17000.0
2010-10-08 14:20:00,10.66,10.69,10.66,10.69,30200.0,9.0616,9.0871,9.0616,9.0871,30200.0
2010-10-08 14:25:00,10.68,10.69,10.68,10.69,16000.0,9.0786,9.0871,9.0786,9.0871,16000.0
2010-10-08 14:30:00,10.69,10.69,10.68,10.69,7200.0,9.0871,9.0871,9.0786,9.0871,7200.0
2010-10-08 14:35:00,10.69,10.69,10.68,10.68,18100.0,9.0871,9.0871,9.0786,9.0786,18100.0
2010-10-08 14:40:00,10.69,10.69,10.68,10.69,25000.0,9.0871,9.0871,9.0786,9.0871,25000.0
2010-10-08 14:45:00,10.69,10.69,10.68,10.68,8700.0,9.0871,9.0871,9.0786,9.0786,8700.0
2010-10-08 14:50:00,10.69,10.69,10.68,10.68,10400.0,9.0871,9.0871,9.0786,9.0786,10400.0
2010-10-08 14:55:00,10.68,10.69,10.66,10.66,55000.0,9.0786,9.0871,9.0616,9.0616,55000.0
2010-10-08 15:00:00,10.66,10.68,10.65,10.68,43900.0,9.0616,9.0786,9.0531,9.0786,43900.0
2010-10-08 15:05:00,10.67,10.68,10.66,10.67,39500.0,9.0701,9.0786,9.0616,9.0701,39500.0
2010-10-08 15:10:00,10.68,10.7,10.67,10.69,63500.0,9.0786,9.0956,9.0701,9.0871,63500.0
2010-10-08 15:15:00,10.7,10.74,10.69,10.74,125900.0,9.0956,9.1296,9.0871,9.1296,125900.0
2010-10-08 15:20:00,10.74,10.74,10.73,10.74,122900.0,9.1296,9.1296,9.1211,9.1296,122900.0
2010-10-08 15:25:00,10.73,10.76,10.73,10.75,100200.0,9.1211,9.1466,9.1211,9.1381,100200.0
2010-10-08 15:30:00,10.74,10.78,10.74,10.77,127000.0,9.1296,9.1636,9.1296,9.1551,127000.0
2010-10-08 15:35:00,10.76,10.79,10.76,10.77,70600.0,9.1466,9.1721,9.1466,9.1551,70600.0
2010-10-08 15:40:00,10.77,10.8,10.77,10.78,93300.0,9.1551,9.1806,9.1551,9.1636,93300.0
2010-10-08 15:45:00,10.79,10.79,10.76,10.78,92000.0,9.1721,9.1721,9.1466,9.1636,92000.0
2010-10-08 15:50:00,10.78,10.79,10.74,10.75,529300.0,9.1636,9.1721,9.1296,9.1381,529300.0
2010-10-08 15:55:00,10.75,10.76,10.74,10.74,371400.0,9.1381,9.1466,9.1296,9.1296,371400.0
2010-10-11 09:30:00,10.71,10.74,10.68,10.71,35700.0,9.1041,9.1296,9.0786,9.1041,35700.0
2010-10-11 09:35:00,10.71,10.76,10.69,10.74,38100.0,9.1041,9.1466,9.0871,9.1296,38100.0
2010-10-11 09:40:00,10.75,10.75,10.67,10.67,33400.0,9.1381,9.1381,9.0701,9.0701,33400.0
2010-10-11 09:45:00,10.67,10.67,10.62,10.63,19500.0,9.0701,9.0701,9.0276,9.0361,19500.0
2010-10-11 09:50:00,10.63,10.64,10.59,10.61,97300.0,9.0361,9.0446,9.0021,9.0191,97300.0
2010-10-11 09:55:00,10.62,10.62,10.6,10.6,13200.0,9.0276,9.0276,9.0106,9.0106,13200.0
2010-10-11 10:00:00,10.59,10.62,10.58,10.62,37100.0,9.0021,9.0276,8.9936,9.0276,37100.0
2010-10-11 10:05:00,10.61,10.67,10.61,10.65,22000.0,9.0191,9.0701,9.0191,9.0531,22000.0
2010-10-11 10:10:00,10.65,10.65,10.62,10.63,42000.0,9.0531,9.0531,9.0276,9.0361,42000.0
2010-10-11 10:15:00,10.63,10.63,10.62,10.63,14200.0,9.0361,9.0361,9.0276,9.0361,14200.0
2010-10-11 10:20:00,10.63,10.63,10.62,10.63,50200.0,9.0361,9.0361,9.0276,9.0361,50200.0
2010-10-11 10:25:00,10.62,10.63,10.62,10.63,18100.0,9.0276,9.0361,9.0276,9.0361,18100.0
2010-10-11 10:30:00,10.63,10.64,10.61,10.62,52600.0,9.0361,9.0446,9.0191,9.0276,52600.0
2010-10-11 10:35:00,10.62,10.67,10.62,10.65,42200.0,9.0276,9.0701,9.0276,9.0531,42200.0
2010-10-11 10:40:00,10.64,10.65,10.62,10.62,59900.0,9.0446,9.0531,9.0276,9.0276,59900.0
2010-10-11 10:45:00,10.62,10.62,10.56,10.56,73000.0,9.0276,9.0276,8.9766,8.9766,73000.0
2010-10-11 10:50:00,10.57,10.59,10.56,10.57,15700.0,8.9851,9.0021,8.9766,8.9851,15700.0
2010-10-11 10:55:00,10.57,10.59,10.55,10.59,64600.0,8.9851,9.0021,8.9681,9.0021,64600.0
2010-10-11 11:00:00,10.58,10.6,10.57,10.58,31800.0,8.9936,9.0106,8.9851,8.9936,31800.0
2010-10-11 11:05:00,10.58,10.58,10.57,10.58,18200.0,8.9936,8.9936,8.9851,8.9936,18200.0
2010-10-11 11:10:00,10.58,10.6,10.57,10.6,29100.0,8.9936,9.0106,8.9851,9.0106,29100.0
2010-10-11 11:15:00,10.6,10.61,10.59,10.59,27600.0,9.0106,9.0191,9.0021,9.0021,27600.0
2010-10-11 11:20:00,10.59,10.6,10.58,10.58,12000.0,9.0021,9.0106,8.9936,8.9936,12000.0
2010-10-11 11:25:00,10.59,10.6,10.58,10.59,19100.0,9.0021,9.0106,8.9936,9.0021,19100.0
2010-10-11 11:30:00,10.58,10.59,10.58,10.58,6500.0,8.9936,9.0021,8.9936,8.9936,6500.0
2010-10-11 11:35:00,10.58,10.59,10.56,10.58,38800.0,8.9936,9.0021,8.9766,8.9936,38800.0
2010-10-11 11:40:00,10.57,10.58,10.56,10.56,24000.0,8.9851,8.9936,8.9766,8.9766,24000.0
2010-10-11 11:45:00,10.57,10.57,10.56,10.56,4100.0,8.9851,8.9851,8.9766,8.9766,4100.0
2010-10-11 11:50:00,10.57,10.57,10.56,10.56,6200.0,8.9851,8.9851,8.9766,8.9766,6200.0
2010-10-11 11:55:00,10.56,10.56,10.55,10.55,17600.0,8.9766,8.9766,8.9681,8.9681,17600.0
2010-10-11 12:00:00,10.56,10.56,10.55,10.56,3900.0,8.9766,8.9766,8.9681,8.9766,3900.0
2010-10-11 12:05:00,10.56,10.56,10.55,10.55,10400.0,8.9766,8.9766,8.9681,8.9681,10400.0
2010-10-11 12:10:00,10.56,10.56,10.53,10.56,53600.0,8.9766,8.9766,8.9511,8.9766,53600.0
2010-10-11 12:15:00,10.56,10.56,10.54,10.55,15200.0,8.9766,8.9766,8.9596,8.9681,15200.0
2010-10-11 12:20:00,10.55,10.55,10.54,10.54,8900.0,8.9681,8.9681,8.9596,8.9596,8900.0
2010-10-11 12:25:00,10.55,10.55,10.54,10.54,13100.0,8.9681,8.9681,8.9596,8.9596,13100.0
2010-10-11 12:30:00,10.54,10.55,10.53,10.55,15900.0,8.9596,8.9681,8.9511,8.9681,15900.0
2010-10-11 12:35:00,10.55,10.55,10.54,10.55,42500.0,8.9681,8.9681,8.9596,8.9681,42500.0
2010-10-11 12:40:00,10.55,10.55,10.54,10.55,6000.0,8.9681,8.9681,8.9596,8.9681,6000.0
2010-10-11 12:45:00,10.55,10.55,10.54,10.55,3100.0,8.9681,8.9681,8.9596,8.9681,3100.0
2010-10-11 12:50:00,10.55,10.55,10.54,10.55,1600.0,8.9681,8.9681,8.9596,8.9681,1600.0
2010-10-11 12:55:00,10.55,10.55,10.54,10.55,12000.0,8.9681,8.9681,8.9596,8.9681,12000.0
2010-10-11 13:00:00,10.55,10.55,10.54,10.55,10000.0,8.9681,8.9681,8.9596,8.9681,10000.0
2010-10-11 13:05:00,10.55,10.55,10.54,10.54,2600.0,8.9681,8.9681,8.9596,8.9596,2600.0
2010-10-11 13:10:00,10.55,10.55,10.54,10.54,46100.0,8.9681,8.9681,8.9596,8.9596,46100.0
2010-10-11 13:15:00,10.55,10.55,10.54,10.54,16600.0,8.9681,8.9681,8.9596,8.9596,16600.0
2010-10-11 13:20:00,10.55,10.55,10.54,10.55,2300.0,8.9681,8.9681,8.9596,8.9681,2300.0
2010-10-11 13:25:00,10.55,10.55,10.54,10.55,8100.0,8.9681,8.9681,8.9596,8.9681,8100.0
2010-10-11 13:30:00,10.55,10.55,10.54,10.55,3200.0,8.9681,8.9681,8.9596,8.9681,3200.0
2010-10-11 13:35:00,10.55,10.56,10.54,10.55,40100.0,8.9681,8.9766,8.9596,8.9681,40100.0
2010-10-11 13:40:00,10.55,10.56,10.54,10.56,24000.0,8.9681,8.9766,8.9596,8.9766,24000.0
2010-10-11 13:45:00,10.56,10.57,10.55,10.57,12800.0,8.9766,8.9851,8.9681,8.9851,12800.0
2010-10-11 13:50:00,10.57,10.57,10.56,10.57,12500.0,8.9851,8.9851,8.9766,8.9851,12500.0
2010-10-11 13:55:00,10.57,10.58,10.56,10.58,12500.0,8.9851,8.9936,8.9766,8.9936,12500.0
2010-10-11 14:00:00,10.58,10.58,10.57,10.58,17600.0,8.9936,8.9936,8.9851,8.9936,17600.0
2010-10-11 14:05:00,10.58,10.58,10.56,10.58,52900.0,8.9936,8.9936,8.9766,8.9936,52900.0
2010-10-11 14:10:00,10.57,10.57,10.55,10.56,61600.0,8.9851,8.9851,8.9681,8.9766,61600.0
2010-10-11 14:15:00,10.55,10.56,10.54,10.55,16100.0,8.9681,8.9766,8.9596,8.9681,16100.0
2010-10-11 14:20:00,10.55,10.55,10.54,10.54,11200.0,8.9681,8.9681,8.9596,8.9596,11200.0
2010-10-11 14:25:00,10.55,10.55,10.54,10.55,12900.0,8.9681,8.9681,8.9596,8.9681,12900.0
2010-10-11 14:30:00,10.55,10.55,10.54,10.55,9800.0,8.9681,8.9681,8.9596,8.9681,9800.0
2010-10-11 14:35:00,10.55,10.55,10.54,10.54,12800.0,8.9681,8.9681,8.9596,8.9596,12800.0
2010-10-11 14:40:00,10.55,10.55,10.54,10.54,9800.0,8.9681,8.9681,8.9596,8.9596,9800.0
2010-10-11 14:45:00,10.54,10.55,10.54,10.55,25300.0,8.9596,8.9681,8.9596,8.9681,25300.0
2010-10-11 14:50:00,10.55,10.55,10.54,10.55,27000.0,8.9681,8.9681,8.9596,8.9681,27000.0
2010-10-11 14:55:00,10.55,10.55,10.54,10.55,23400.0,8.9681,8.9681,8.9596,8.9681,23400.0
2010-10-11 15:00:00,10.55,10.55,10.54,10.54,10800.0,8.9681,8.9681,8.9596,8.9596,10800.0
2010-10-11 15:05:00,10.55,10.55,10.54,10.55,13000.0,8.9681,8.9681,8.9596,8.9681,13000.0
2010-10-11 15:10:00,10.54,10.55,10.54,10.55,36300.0,8.9596,8.9681,8.9596,8.9681,36300.0
2010-10-11 15:15:00,10.55,10.55,10.54,10.55,20400.0,8.9681,8.9681,8.9596,8.9681,20400.0
2010-10-11 15:20:00,10.55,10.55,10.54,10.55,12000.0,8.9681,8.9681,8.9596,8.9681,12000.0
2010-10-11 15:25:00,10.55,10.56,10.54,10.56,59700.0,8.9681,8.9766,8.9596,8.9766,59700.0
2010-10-11 15:30:00,10.56,10.56,10.55,10.56,82200.0,8.9766,8.9766,8.9681,8.9766,82200.0
2010-10-11 15:35:00,10.56,10.56,10.54,10.54,43100.0,8.9766,8.9766,8.9596,8.9596,43100.0
2010-10-11 15:40:00,10.54,10.55,10.54,10.55,37000.0,8.9596,8.9681,8.9596,8.9681,37000.0
2010-10-11 15:45:00,10.55,10.55,10.52,10.53,98700.0,8.9681,8.9681,8.9426,8.9511,98700.0
2010-10-11 15:50:00,10.52,10.54,10.52,10.54,50000.0,8.9426,8.9596,8.9426,8.9596,50000.0
2010-10-11 15:55:00,10.54,10.55,10.53,10.55,183500.0,8.9596,8.9681,8.9511,8.9681,183500.0
2010-10-12 09:30:00,10.5,10.5,10.45,10.46,67200.0,8.9255,8.9255,8.883,8.8915,67200.0
2010-10-12 09:35:00,10.46,10.49,10.42,10.45,98200.0,8.8915,8.917,8.8575,8.883,98200.0
2010-10-12 09:40:00,10.44,10.46,10.42,10.45,57800.0,8.8745,8.8915,8.8575,8.883,57800.0
2010-10-12 09:45:00,10.44,10.44,10.4,10.41,39600.0,8.8745,8.8745,8.8405,8.849,39600.0
2010-10-12 09:50:00,10.42,10.45,10.41,10.42,49300.0,8.8575,8.883,8.849,8.8575,49300.0
2010-10-12 09:55:00,10.43,10.49,10.43,10.48,47300.0,8.866,8.917,8.866,8.9085,47300.0
2010-10-12 10:00:00,10.48,10.52,10.46,10.5,74800.0,8.9085,8.9426,8.8915,8.9255,74800.0
2010-10-12 10:05:00,10.49,10.51,10.47,10.47,41100.0,8.917,8.934,8.9,8.9,41100.0
2010-10-12 10:10:00,10.48,10.48,10.45,10.47,35600.0,8.9085,8.9085,8.883,8.9,35600.0
2010-10-12 10:15:00,10.47,10.49,10.46,10.47,39100.0,8.9,8.917,8.8915,8.9,39100.0
2010-10-12 10:20:00,10.47,10.48,10.44,10.44,46900.0,8.9,8.9085,8.8745,8.8745,46900.0
2010-10-12 10:25:00,10.45,10.45,10.44,10.44,10700.0,8.883,8.883,8.8745,8.8745,10700.0
2010-10-12 10:30:00,10.44,10.45,10.43,10.44,32900.0,8.8745,8.883,8.866,8.8745,32900.0
2010-10-12 10:35:00,10.44,10.45,10.43,10.45,20400.0,8.8745,8.883,8.866,8.883,20400.0
2010-10-12 10:40:00,10.46,10.5,10.45,10.49,41900.0,8.8915,8.9255,8.883,8.917,41900.0
2010-10-12 10:45:00,10.49,10.5,10.48,10.49,32600.0,8.917,8.9255,8.9085,8.917,32600.0
2010-10-12 10:50:00,10.48,10.49,10.46,10.46,17800.0,8.9085,8.917,8.8915,8.8915,17800.0
2010-10-12 10:55:00,10.47,10.49,10.47,10.47,45400.0,8.9,8.917,8.9,8.9,45400.0
2010-10-12 11:00:00,10.47,10.48,10.47,10.48,19200.0,8.9,8.9085,8.9,8.9085,19200.0
2010-10-12 11:05:00,10.48,10.51,10.48,10.5,18300.0,8.9085,8.934,8.9085,8.9255,18300.0
2010-10-12 11:10:00,10.5,10.5,10.48,10.48,22900.0,8.9255,8.9255,8.9085,8.9085,22900.0
2010-10-12 11:15:00,10.48,10.48,10.47,10.47,27700.0,8.9085,8.9085,8.9,8.9,27700.0
2010-10-12 11:20:00,10.47,10.48,10.47,10.48,6000.0,8.9,8.9085,8.9,8.9085,6000.0
2010-10-12 11:25:00,10.48,10.5,10.48,10.5,19100.0,8.9085,8.9255,8.9085,8.9255,19100.0
2010-10-12 11:30:00,10.49,10.5,10.49,10.5,32000.0,8.917,8.9255,8.917,8.9255,32000.0
2010-10-12 11:35:00,10.5,10.5,10.49,10.5,13400.0,8.9255,8.9255,8.917,8.9255,13400.0
2010-10-12 11:40:00,10.5,10.5,10.49,10.5,5200.0,8.9255,8.9255,8.917,8.9255,5200.0
2010-10-12 11:45:00,10.5,10.5,10.49,10.5,11100.0,8.9255,8.9255,8.917,8.9255,11100.0
2010-10-12 11:50:00,10.49,10.5,10.49,10.49,15000.0,8.917,8.9255,8.917,8.917,15000.0
2010-10-12 11:55:00,10.5,10.52,10.49,10.52,63900.0,8.9255,8.9426,8.917,8.9426,63900.0
2010-10-12 12:00:00,10.52,10.52,10.5,10.51,64900.0,8.9426,8.9426,8.9255,8.934,64900.0
2010-10-12 12:05:00,10.51,10.51,10.5,10.51,9000.0,8.934,8.934,8.9255,8.934,9000.0
2010-10-12 12:10:00,10.51,10.51,10.5,10.51,21200.0,8.934,8.934,8.9255,8.934,21200.0
2010-10-12 12:15:00,10.51,10.52,10.51,10.52,20000.0,8.934,8.9426,8.934,8.9426,20000.0
2010-10-12 12:20:00,10.52,10.56,10.51,10.54,91800.0,8.9426,8.9766,8.934,8.9596,91800.0
2010-10-12 12:25:00,10.55,10.55,10.53,10.53,37800.0,8.9681,8.9681,8.9511,8.9511,37800.0
2010-10-12 12:30:00,10.53,10.56,10.52,10.56,77300.0,8.9511,8.9766,8.9426,8.9766,77300.0
2010-10-12 12:35:00,10.56,10.58,10.56,10.56,56400.0,8.9766,8.9936,8.9766,8.9766,56400.0
2010-10-12 12:40:00,10.56,10.58,10.56,10.58,31400.0,8.9766,8.9936,8.9766,8.9936,31400.0
2010-10-12 12:45:00,10.57,10.58,10.57,10.58,30200.0,8.9851,8.9936,8.9851,8.9936,30200.0
2010-10-12 12:50:00,10.58,10.58,10.57,10.58,22400.0,8.9936,8.9936,8.9851,8.9936,22400.0
2010-10-12 12:55:00,10.57,10.58,10.57,10.58,15500.0,8.9851,8.9936,8.9851,8.9936,15500.0
2010-10-12 13:00:00,10.57,10.58,10.57,10.58,23100.0,8.9851,8.9936,8.9851,8.9936,23100.0
2010-10-12 13:05:00,10.58,10.59,10.57,10.59,23000.0,8.9936,9.0021,8.9851,9.0021,23000.0
2010-10-12 13:10:00,10.58,10.59,10.58,10.59,4800.0,8.9936,9.0021,8.9936,9.0021,4800.0
2010-10-12 13:15:00,10.58,10.6,10.58,10.6,25800.0,8.9936,9.0106,8.9936,9.0106,25800.0
2010-10-12 13:20:00,10.59,10.6,10.59,10.6,74700.0,9.0021,9.0106,9.0021,9.0106,74700.0
2010-10-12 13:25:00,10.59,10.6,10.59,10.6,9900.0,9.0021,9.0106,9.0021,9.0106,9900.0
2010-10-12 13:30:00,10.59,10.6,10.59,10.59,14100.0,9.0021,9.0106,9.0021,9.0021,14100.0
2010-10-12 13:35:00,10.59,10.6,10.59,10.6,8200.0,9.0021,9.0106,9.0021,9.0106,8200.0
2010-10-12 13:40:00,10.59,10.6,10.59,10.6,15600.0,9.0021,9.0106,9.0021,9.0106,15600.0
2010-10-12 13:45:00,10.6,10.6,10.59,10.6,9500.0,9.0106,9.0106,9.0021,9.0106,9500.0
2010-10-12 13:50:00,10.59,10.6,10.59,10.6,21900.0,9.0021,9.0106,9.0021,9.0106,21900.0
2010-10-12 13:55:00,10.6,10.6,10.59,10.59,33900.0,9.0106,9.0106,9.0021,9.0021,33900.0
2010-10-12 14:00:00,10.59,10.62,10.56,10.61,159800.0,9.0021,9.0276,8.9766,9.0191,159800.0
2010-10-12 14:05:00,10.61,10.61,10.59,10.61,59900.0,9.0191,9.0191,9.0021,9.0191,59900.0
2010-10-12 14:10:00,10.61,10.64,10.61,10.62,45300.0,9.0191,9.0446,9.0191,9.0276,45300.0
2010-10-12 14:15:00,10.63,10.65,10.63,10.63,38700.0,9.0361,9.0531,9.0361,9.0361,38700.0
2010-10-12 14:20:00,10.63,10.63,10.6,10.6,39800.0,9.0361,9.0361,9.0106,9.0106,39800.0
2010-10-12 14:25:00,10.61,10.62,10.6,10.61,43300.0,9.0191,9.0276,9.0106,9.0191,43300.0
2010-10-12 14:30:00,10.61,10.62,10.56,10.57,58600.0,9.0191,9.0276,8.9766,8.9851,58600.0
2010-10-12 14:35:00,10.58,10.6,10.57,10.6,55500.0,8.9936,9.0106,8.9851,9.0106,55500.0
2010-10-12 14:40:00,10.6,10.63,10.59,10.63,28900.0,9.0106,9.0361,9.0021,9.0361,28900.0
2010-10-12 14:45:00,10.63,10.63,10.6,10.61,50400.0,9.0361,9.0361,9.0106,9.0191,50400.0
2010-10-12 14:50:00,10.6,10.64,10.6,10.63,56500.0,9.0106,9.0446,9.0106,9.0361,56500.0
2010-10-12 14:55:00,10.64,10.65,10.63,10.65,72900.0,9.0446,9.0531,9.0361,9.0531,72900.0
2010-10-12 15:00:00,10.65,10.65,10.61,10.63,50000.0,9.0531,9.0531,9.0191,9.0361,50000.0
2010-10-12 15:05:00,10.62,10.65,10.62,10.65,56200.0,9.0276,9.0531,9.0276,9.0531,56200.0
2010-10-12 15:10:00,10.65,10.68,10.64,10.68,77800.0,9.0531,9.0786,9.0446,9.0786,77800.0
2010-10-12 15:15:00,10.68,10.69,10.66,10.66,111600.0,9.0786,9.0871,9.0616,9.0616,111600.0
2010-10-12 15:20:00,10.66,10.69,10.66,10.69,63900.0,9.0616,9.0871,9.0616,9.0871,63900.0
2010-10-12 15:25:00,10.69,10.71,10.68,10.7,81700.0,9.0871,9.1041,9.0786,9.0956,81700.0
2010-10-12 15:30:00,10.71,10.72,10.7,10.72,61000.0,9.1041,9.1126,9.0956,9.1126,61000.0
2010-10-12 15:35:00,10.72,10.73,10.71,10.72,112000.0,9.1126,9.1211,9.1041,9.1126,112000.0
2010-10-12 15:40:00,10.72,10.73,10.71,10.71,111200.0,9.1126,9.1211,9.1041,9.1041,111200.0
2010-10-12 15:45:00,10.72,10.73,10.72,10.73,182900.0,9.1126,9.1211,9.1126,9.1211,182900.0
2010-10-12 15:50:00,10.73,10.74,10.71,10.71,126200.0,9.1211,9.1296,9.1041,9.1041,126200.0
2010-10-12 15:55:00,10.71,10.72,10.69,10.71,577400.0,9.1041,9.1126,9.0871,9.1041,577400.0
2010-10-13 09:30:00,10.78,10.8,10.73,10.74,83400.0,9.1636,9.1806,9.1211,9.1296,83400.0
2010-10-13 09:35:00,10.75,10.75,10.66,10.67,118900.0,9.1381,9.1381,9.0616,9.0701,118900.0
2010-10-13 09:40:00,10.67,10.68,10.62,10.66,142500.0,9.0701,9.0786,9.0276,9.0616,142500.0
2010-10-13 09:45:00,10.66,10.69,10.65,10.69,110200.0,9.0616,9.0871,9.0531,9.0871,110200.0
2010-10-13 09:50:00,10.7,10.7,10.66,10.68,144200.0,9.0956,9.0956,9.0616,9.0786,144200.0
2010-10-13 09:55:00,10.68,10.7,10.68,10.69,39100.0,9.0786,9.0956,9.0786,9.0871,39100.0
2010-10-13 10:00:00,10.69,10.75,10.69,10.75,47100.0,9.0871,9.1381,9.0871,9.1381,47100.0
2010-10-13 10:05:00,10.75,10.76,10.74,10.74,39000.0,9.1381,9.1466,9.1296,9.1296,39000.0
2010-10-13 10:10:00,10.74,10.74,10.72,10.73,20200.0,9.1296,9.1296,9.1126,9.1211,20200.0
2010-10-13 10:15:00,10.73,10.74,10.7,10.7,53700.0,9.1211,9.1296,9.0956,9.0956,53700.0
2010-10-13 10:20:00,10.71,10.76,10.7,10.76,98200.0,9.1041,9.1466,9.0956,9.1466,98200.0
2010-10-13 10:25:00,10.75,10.78,10.75,10.77,40800.0,9.1381,9.1636,9.1381,9.1551,40800.0
2010-10-13 10:30:00,10.77,10.78,10.76,10.78,50300.0,9.1551,9.1636,9.1466,9.1636,50300.0
2010-10-13 10:35:00,10.77,10.8,10.77,10.8,34000.0,9.1551,9.1806,9.1551,9.1806,34000.0
2010-10-13 10:40:00,10.79,10.8,10.77,10.77,25900.0,9.1721,9.1806,9.1551,9.1551,25900.0
2010-10-13 10:45:00,10.77,10.79,10.77,10.79,18900.0,9.1551,9.1721,9.1551,9.1721,18900.0
2010-10-13 10:50:00,10.78,10.8,10.78,10.79,13200.0,9.1636,9.1806,9.1636,9.1721,13200.0
2010-10-13 10:55:00,10.79,10.81,10.77,10.81,69900.0,9.1721,9.1891,9.1551,9.1891,69900.0
2010-10-13 11:00:00,10.8,10.81,10.79,10.79,32000.0,9.1806,9.1891,9.1721,9.1721,32000.0
2010-10-13 11:05:00,10.79,10.84,10.79,10.81,76100.0,9.1721,9.2146,9.1721,9.1891,76100.0
2010-10-13 11:10:00,10.82,10.82,10.81,10.82,8900.0,9.1976,9.1976,9.1891,9.1976,8900.0
2010-10-13 11:15:00,10.81,10.82,10.79,10.8,70100.0,9.1891,9.1976,9.1721,9.1806,70100.0
2010-10-13 11:20:00,10.8,10.81,10.8,10.8,52600.0,9.1806,9.1891,9.1806,9.1806,52600.0
2010-10-13 11:25:00,10.8,10.81,10.79,10.8,38100.0,9.1806,9.1891,9.1721,9.1806,38100.0
2010-10-13 11:30:00,10.8,10.83,10.8,10.81,118800.0,9.1806,9.2061,9.1806,9.1891,118800.0
2010-10-13 11:35:00,10.81,10.84,10.81,10.83,51800.0,9.1891,9.2146,9.1891,9.2061,51800.0
2010-10-13 11:40:00,10.83,10.83,10.8,10.81,30500.0,9.2061,9.2061,9.1806,9.1891,30500.0
2010-10-13 11:45:00,10.8,10.81,10.8,10.81,12500.0,9.1806,9.1891,9.1806,9.1891,12500.0
2010-10-13 11:50:00,10.81,10.82,10.8,10.81,14800.0,9.1891,9.1976,9.1806,9.1891,14800.0
2010-10-13 11:55:00,10.82,10.83,10.81,10.82,426300.0,9.1976,9.2061,9.1891,9.1976,426300.0
2010-10-13 12:00:00,10.82,10.83,10.81,10.82,24100.0,9.1976,9.2061,9.1891,9.1976,24100.0
2010-10-13 12:05:00,10.82,10.84,10.81,10.83,40200.0,9.1976,9.2146,9.1891,9.2061,40200.0
2010-10-13 12:10:00,10.83,10.84,10.81,10.82,206600.0,9.2061,9.2146,9.1891,9.1976,206600.0
2010-10-13 12:15:00,10.82,10.83,10.81,10.83,38900.0,9.1976,9.2061,9.1891,9.2061,38900.0
2010-10-13 12:20:00,10.84,10.85,10.83,10.83,49200.0,9.2146,9.2231,9.2061,9.2061,49200.0
2010-10-13 12:25:00,10.83,10.85,10.83,10.84,30000.0,9.2061,9.2231,9.2061,9.2146,30000.0
2010-10-13 12:30:00,10.85,10.85,10.83,10.83,46300.0,9.2231,9.2231,9.2061,9.2061,46300.0
2010-10-13 12:35:00,10.84,10.85,10.83,10.84,88800.0,9.2146,9.2231,9.2061,9.2146,88800.0
2010-10-13 12:40:00,10.84,10.84,10.81,10.82,50800.0,9.2146,9.2146,9.1891,9.1976,50800.0
2010-10-13 12:45:00,10.83,10.83,10.81,10.81,28500.0,9.2061,9.2061,9.1891,9.1891,28500.0
2010-10-13 12:50:00,10.82,10.82,10.81,10.81,12900.0,9.1976,9.1976,9.1891,9.1891,12900.0
2010-10-13 12:55:00,10.81,10.82,10.78,10.78,107900.0,9.1891,9.1976,9.1636,9.1636,107900.0
2010-10-13 13:00:00,10.79,10.8,10.78,10.79,37300.0,9.1721,9.1806,9.1636,9.1721,37300.0
2010-10-13 13:05:00,10.8,10.8,10.76,10.76,53500.0,9.1806,9.1806,9.1466,9.1466,53500.0
2010-10-13 13:10:00,10.77,10.8,10.76,10.8,54200.0,9.1551,9.1806,9.1466,9.1806,54200.0
2010-10-13 13:15:00,10.79,10.81,10.79,10.79,49400.0,9.1721,9.1891,9.1721,9.1721,49400.0
2010-10-13 13:20:00,10.8,10.81,10.79,10.8,63600.0,9.1806,9.1891,9.1721,9.1806,63600.0
2010-10-13 13:25:00,10.81,10.81,10.79,10.79,20200.0,9.1891,9.1891,9.1721,9.1721,20200.0
2010-10-13 13:30:00,10.8,10.81,10.79,10.8,48900.0,9.1806,9.1891,9.1721,9.1806,48900.0
2010-10-13 13:35:00,10.81,10.82,10.8,10.8,97800.0,9.1891,9.1976,9.1806,9.1806,97800.0
2010-10-13 13:40:00,10.8,10.81,10.78,10.79,140400.0,9.1806,9.1891,9.1636,9.1721,140400.0
2010-10-13 13:45:00,10.8,10.8,10.77,10.79,67800.0,9.1806,9.1806,9.1551,9.1721,67800.0
2010-10-13 13:50:00,10.8,10.82,10.79,10.79,120200.0,9.1806,9.1976,9.1721,9.1721,120200.0
2010-10-13 13:55:00,10.8,10.8,10.78,10.78,21600.0,9.1806,9.1806,9.1636,9.1636,21600.0
2010-10-13 14:00:00,10.78,10.8,10.77,10.78,155700.0,9.1636,9.1806,9.1551,9.1636,155700.0
2010-10-13 14:05:00,10.79,10.8,10.78,10.79,42700.0,9.1721,9.1806,9.1636,9.1721,42700.0
2010-10-13 14:10:00,10.8,10.82,10.79,10.81,95600.0,9.1806,9.1976,9.1721,9.1891,95600.0
2010-10-13 14:15:00,10.82,10.83,10.8,10.83,124900.0,9.1976,9.2061,9.1806,9.2061,124900.0
2010-10-13 14:20:00,10.82,10.86,10.82,10.85,107200.0,9.1976,9.2316,9.1976,9.2231,107200.0
2010-10-13 14:25:00,10.85,10.86,10.84,10.86,103500.0,9.2231,9.2316,9.2146,9.2316,103500.0
2010-10-13 14:30:00,10.85,10.88,10.85,10.88,46400.0,9.2231,9.2486,9.2231,9.2486,46400.0
2010-10-13 14:35:00,10.87,10.88,10.87,10.87,10000.0,9.2401,9.2486,9.2401,9.2401,10000.0
2010-10-13 14:40:00,10.87,10.88,10.85,10.87,126400.0,9.2401,9.2486,9.2231,9.2401,126400.0
2010-10-13 14:45:00,10.87,10.89,10.87,10.89,81300.0,9.2401,9.2571,9.2401,9.2571,81300.0
2010-10-13 14:50:00,10.88,10.9,10.86,10.86,89900.0,9.2486,9.2656,9.2316,9.2316,89900.0
2010-10-13 14:55:00,10.86,10.87,10.85,10.86,69300.0,9.2316,9.2401,9.2231,9.2316,69300.0
2010-10-13 15:00:00,10.86,10.88,10.82,10.83,93100.0,9.2316,9.2486,9.1976,9.2061,93100.0
2010-10-13 15:05:00,10.82,10.83,10.81,10.82,72800.0,9.1976,9.2061,9.1891,9.1976,72800.0
2010-10-13 15:10:00,10.81,10.85,10.8,10.85,150700.0,9.1891,9.2231,9.1806,9.2231,150700.0
2010-10-13 15:15:00,10.84,10.87,10.84,10.86,202500.0,9.2146,9.2401,9.2146,9.2316,202500.0
2010-10-13 15:20:00,10.87,10.88,10.86,10.87,55900.0,9.2401,9.2486,9.2316,9.2401,55900.0
2010-10-13 15:25:00,10.87,10.88,10.84,10.85,197900.0,9.2401,9.2486,9.2146,9.2231,197900.0
2010-10-13 15:30:00,10.84,10.84,10.8,10.81,80800.0,9.2146,9.2146,9.1806,9.1891,80800.0
2010-10-13 15:35:00,10.8,10.82,10.8,10.81,96900.0,9.1806,9.1976,9.1806,9.1891,96900.0
2010-10-13 15:40:00,10.82,10.83,10.81,10.82,84500.0,9.1976,9.2061,9.1891,9.1976,84500.0
2010-10-13 15:45:00,10.81,10.82,10.79,10.79,84700.0,9.1891,9.1976,9.1721,9.1721,84700.0
2010-10-13 15:50:00,10.8,10.8,10.78,10.78,98700.0,9.1806,9.1806,9.1636,9.1636,98700.0
2010-10-13 15:55:00,10.78,10.79,10.78,10.78,211500.0,9.1636,9.1721,9.1636,9.1636,211500.0
2010-10-14 09:30:00,10.82,10.85,10.6,10.81,137000.0,9.1976,9.2231,9.0106,9.1891,137000.0
2010-10-14 09:35:00,10.8,10.82,10.73,10.76,243900.0,9.1806,9.1976,9.1211,9.1466,243900.0
2010-10-14 09:40:00,10.75,10.79,10.75,10.78,142100.0,9.1381,9.1721,9.1381,9.1636,142100.0
2010-10-14 09:45:00,10.78,10.8,10.76,10.79,51400.0,9.1636,9.1806,9.1466,9.1721,51400.0
2010-10-14 09:50:00,10.8,10.8,10.77,10.8,52000.0,9.1806,9.1806,9.1551,9.1806,52000.0
2010-10-14 09:55:00,10.8,10.81,10.77,10.8,103700.0,9.1806,9.1891,9.1551,9.1806,103700.0
2010-10-14 10:00:00,10.8,10.81,10.8,10.8,68200.0,9.1806,9.1891,9.1806,9.1806,68200.0
2010-10-14 10:05:00,10.81,10.81,10.8,10.8,17300.0,9.1891,9.1891,9.1806,9.1806,17300.0
2010-10-14 10:10:00,10.81,10.82,10.79,10.81,52600.0,9.1891,9.1976,9.1721,9.1891,52600.0
2010-10-14 10:15:00,10.81,10.83,10.81,10.82,37400.0,9.1891,9.2061,9.1891,9.1976,37400.0
2010-10-14 10:20:00,10.82,10.89,10.82,10.88,54400.0,9.1976,9.2571,9.1976,9.2486,54400.0
2010-10-14 10:25:00,10.88,10.88,10.86,10.86,27300.0,9.2486,9.2486,9.2316,9.2316,27300.0
2010-10-14 10:30:00,10.86,10.87,10.85,10.86,31300.0,9.2316,9.2401,9.2231,9.2316,31300.0
2010-10-14 10:35:00,10.86,10.87,10.85,10.86,37200.0,9.2316,9.2401,9.2231,9.2316,37200.0
2010-10-14 10:40:00,10.85,10.86,10.85,10.85,16100.0,9.2231,9.2316,9.2231,9.2231,16100.0
2010-10-14 10:45:00,10.85,10.87,10.85,10.86,65500.0,9.2231,9.2401,9.2231,9.2316,65500.0
2010-10-14 10:50:00,10.85,10.86,10.85,10.86,13400.0,9.2231,9.2316,9.2231,9.2316,13400.0
2010-10-14 10:55:00,10.85,10.86,10.85,10.85,137400.0,9.2231,9.2316,9.2231,9.2231,137400.0
2010-10-14 11:00:00,10.85,10.86,10.83,10.83,47800.0,9.2231,9.2316,9.2061,9.2061,47800.0
2010-10-14 11:05:00,10.83,10.83,10.81,10.82,51100.0,9.2061,9.2061,9.1891,9.1976,51100.0
2010-10-14 11:10:00,10.82,10.82,10.79,10.8,95000.0,9.1976,9.1976,9.1721,9.1806,95000.0
2010-10-14 11:15:00,10.8,10.8,10.79,10.8,19700.0,9.1806,9.1806,9.1721,9.1806,19700.0
2010-10-14 11:20:00,10.79,10.8,10.76,10.77,99000.0,9.1721,9.1806,9.1466,9.1551,99000.0
2010-10-14 11:25:00,10.77,10.78,10.76,10.78,109100.0,9.1551,9.1636,9.1466,9.1636,109100.0
2010-10-14 11:30:00,10.77,10.79,10.76,10.77,83800.0,9.1551,9.1721,9.1466,9.1551,83800.0
2010-10-14 11:35:00,10.77,10.79,10.77,10.77,112400.0,9.1551,9.1721,9.1551,9.1551,112400.0
2010-10-14 11:40:00,10.77,10.79,10.74,10.74,108700.0,9.1551,9.1721,9.1296,9.1296,108700.0
2010-10-14 11:45:00,10.74,10.74,10.69,10.7,72300.0,9.1296,9.1296,9.0871,9.0956,72300.0
2010-10-14 11:50:00,10.7,10.71,10.7,10.7,41700.0,9.0956,9.1041,9.0956,9.0956,41700.0
2010-10-14 11:55:00,10.7,10.7,10.63,10.65,139500.0,9.0956,9.0956,9.0361,9.0531,139500.0
2010-10-14 12:00:00,10.64,10.66,10.64,10.65,59500.0,9.0446,9.0616,9.0446,9.0531,59500.0
2010-10-14 12:05:00,10.64,10.65,10.63,10.64,21400.0,9.0446,9.0531,9.0361,9.0446,21400.0
2010-10-14 12:10:00,10.64,10.68,10.64,10.68,24600.0,9.0446,9.0786,9.0446,9.0786,24600.0
2010-10-14 12:15:00,10.68,10.68,10.63,10.63,30700.0,9.0786,9.0786,9.0361,9.0361,30700.0
2010-10-14 12:20:00,10.63,10.63,10.6,10.61,25500.0,9.0361,9.0361,9.0106,9.0191,25500.0
2010-10-14 12:25:00,10.6,10.61,10.56,10.59,127100.0,9.0106,9.0191,8.9766,9.0021,127100.0
2010-10-14 12:30:00,10.58,10.59,10.56,10.59,70300.0,8.9936,9.0021,8.9766,9.0021,70300.0
2010-10-14 12:35:00,10.59,10.62,10.59,10.62,38000.0,9.0021,9.0276,9.0021,9.0276,38000.0
2010-10-14 12:40:00,10.61,10.62,10.6,10.6,49200.0,9.0191,9.0276,9.0106,9.0106,49200.0
2010-10-14 12:45:00,10.6,10.63,10.6,10.62,51700.0,9.0106,9.0361,9.0106,9.0276,51700.0
2010-10-14 12:50:00,10.62,10.63,10.62,10.63,10600.0,9.0276,9.0361,9.0276,9.0361,10600.0
2010-10-14 12:55:00,10.63,10.65,10.62,10.65,33500.0,9.0361,9.0531,9.0276,9.0531,33500.0
2010-10-14 13:00:00,10.65,10.67,10.65,10.66,38100.0,9.0531,9.0701,9.0531,9.0616,38100.0
2010-10-14 13:05:00,10.66,10.66,10.61,10.62,79400.0,9.0616,9.0616,9.0191,9.0276,79400.0
2010-10-14 13:10:00,10.62,10.67,10.62,10.66,47700.0,9.0276,9.0701,9.0276,9.0616,47700.0
2010-10-14 13:15:00,10.66,10.67,10.65,10.67,58500.0,9.0616,9.0701,9.0531,9.0701,58500.0
2010-10-14 13:20:00,10.67,10.69,10.66,10.68,52700.0,9.0701,9.0871,9.0616,9.0786,52700.0
2010-10-14 13:25:00,10.68,10.68,10.67,10.67,17200.0,9.0786,9.0786,9.0701,9.0701,17200.0
2010-10-14 13:30:00,10.67,10.69,10.67,10.69,36400.0,9.0701,9.0871,9.0701,9.0871,36400.0
2010-10-14 13:35:00,10.69,10.71,10.69,10.71,19800.0,9.0871,9.1041,9.0871,9.1041,19800.0
2010-10-14 13:40:00,10.71,10.72,10.7,10.7,13700.0,9.1041,9.1126,9.0956,9.0956,13700.0
2010-10-14 13:45:00,10.7,10.72,10.7,10.71,21200.0,9.0956,9.1126,9.0956,9.1041,21200.0
2010-10-14 13:50:00,10.71,10.71,10.69,10.7,35500.0,9.1041,9.1041,9.0871,9.0956,35500.0
2010-10-14 13:55:00,10.71,10.72,10.7,10.7,17300.0,9.1041,9.1126,9.0956,9.0956,17300.0
2010-10-14 14:00:00,10.7,10.7,10.68,10.69,74900.0,9.0956,9.0956,9.0786,9.0871,74900.0
2010-10-14 14:05:00,10.68,10.69,10.66,10.67,49600.0,9.0786,9.0871,9.0616,9.0701,49600.0
2010-10-14 14:10:00,10.67,10.68,10.66,10.66,23600.0,9.0701,9.0786,9.0616,9.0616,23600.0
2010-10-14 14:15:00,10.67,10.7,10.65,10.69,68300.0,9.0701,9.0956,9.0531,9.0871,68300.0
2010-10-14 14:20:00,10.7,10.71,10.65,10.65,54500.0,9.0956,9.1041,9.0531,9.0531,54500.0
2010-10-14 14:25:00,10.64,10.66,10.63,10.63,39300.0,9.0446,9.0616,9.0361,9.0361,39300.0
2010-10-14 14:30:00,10.63,10.65,10.62,10.62,25700.0,9.0361,9.0531,9.0276,9.0276,25700.0
2010-10-14 14:35:00,10.62,10.66,10.62,10.65,88600.0,9.0276,9.0616,9.0276,9.0531,88600.0
2010-10-14 14:40:00,10.65,10.69,10.65,10.68,78500.0,9.0531,9.0871,9.0531,9.0786,78500.0
2010-10-14 14:45:00,10.68,10.69,10.65,10.65,66700.0,9.0786,9.0871,9.0531,9.0531,66700.0
2010-10-14 14:50:00,10.66,10.66,10.64,10.65,12400.0,9.0616,9.0616,9.0446,9.0531,12400.0
2010-10-14 14:55:00,10.64,10.64,10.61,10.61,33800.0,9.0446,9.0446,9.0191,9.0191,33800.0
2010-10-14 15:00:00,10.61,10.61,10.56,10.57,140900.0,9.0191,9.0191,8.9766,8.9851,140900.0
2010-10-14 15:05:00,10.57,10.59,10.57,10.58,49300.0,8.9851,9.0021,8.9851,8.9936,49300.0
2010-10-14 15:10:00,10.58,10.59,10.58,10.59,27300.0,8.9936,9.0021,8.9936,9.0021,27300.0
2010-10-14 15:15:00,10.59,10.6,10.58,10.6,32900.0,9.0021,9.0106,8.9936,9.0106,32900.0
2010-10-14 15:20:00,10.6,10.62,10.6,10.62,27300.0,9.0106,9.0276,9.0106,9.0276,27300.0
2010-10-14 15:25:00,10.62,10.62,10.6,10.6,50700.0,9.0276,9.0276,9.0106,9.0106,50700.0
2010-10-14 15:30:00,10.6,10.61,10.58,10.6,51200.0,9.0106,9.0191,8.9936,9.0106,51200.0
2010-10-14 15:35:00,10.61,10.63,10.6,10.61,95700.0,9.0191,9.0361,9.0106,9.0191,95700.0
2010-10-14 15:40:00,10.61,10.61,10.59,10.6,46000.0,9.0191,9.0191,9.0021,9.0106,46000.0
2010-10-14 15:45:00,10.6,10.61,10.6,10.6,50300.0,9.0106,9.0191,9.0106,9.0106,50300.0
2010-10-14 15:50:00,10.61,10.65,10.59,10.65,287700.0,9.0191,9.0531,9.0021,9.0531,287700.0
2010-10-14 15:55:00,10.65,10.68,10.64,10.67,583500.0,9.0531,9.0786,9.0446,9.0701,583500.0
2010-10-15 09:30:00,10.76,10.82,10.69,10.69,244100.0,9.1466,9.1976,9.0871,9.0871,244100.0
2010-10-15 09:35:00,10.7,10.74,10.67,10.67,72500.0,9.0956,9.1296,9.0701,9.0701,72500.0
2010-10-15 09:40:00,10.67,10.71,10.64,10.64,125000.0,9.0701,9.1041,9.0446,9.0446,125000.0
2010-10-15 09:45:00,10.65,10.72,10.63,10.63,98200.0,9.0531,9.1126,9.0361,9.0361,98200.0
2010-10-15 09:50:00,10.63,10.63,10.57,10.57,66100.0,9.0361,9.0361,8.9851,8.9851,66100.0
2010-10-15 09:55:00,10.57,10.63,10.54,10.56,59000.0,8.9851,9.0361,8.9596,8.9766,59000.0
2010-10-15 10:00:00,10.56,10.62,10.56,10.57,66900.0,8.9766,9.0276,8.9766,8.9851,66900.0
2010-10-15 10:05:00,10.57,10.59,10.56,10.59,81000.0,8.9851,9.0021,8.9766,9.0021,81000.0
2010-10-15 10:10:00,10.59,10.6,10.56,10.58,78500.0,9.0021,9.0106,8.9766,8.9936,78500.0
2010-10-15 10:15:00,10.59,10.59,10.56,10.59,174400.0,9.0021,9.0021,8.9766,9.0021,174400.0
2010-10-15 10:20:00,10.59,10.6,10.55,10.56,54900.0,9.0021,9.0106,8.9681,8.9766,54900.0
2010-10-15 10:25:00,10.56,10.56,10.53,10.54,53000.0,8.9766,8.9766,8.9511,8.9596,53000.0
2010-10-15 10:30:00,10.55,10.55,10.51,10.55,402800.0,8.9681,8.9681,8.934,8.9681,402800.0
2010-10-15 10:35:00,10.55,10.57,10.53,10.57,42000.0,8.9681,8.9851,8.9511,8.9851,42000.0
2010-10-15 10:40:00,10.57,10.62,10.56,10.61,87400.0,8.9851,9.0276,8.9766,9.0191,87400.0
2010-10-15 10:45:00,10.62,10.62,10.6,10.6,155100.0,9.0276,9.0276,9.0106,9.0106,155100.0
2010-10-15 10:50:00,10.59,10.61,10.59,10.6,71400.0,9.0021,9.0191,9.0021,9.0106,71400.0
2010-10-15 10:55:00,10.6,10.63,10.59,10.61,587700.0,9.0106,9.0361,9.0021,9.0191,587700.0
2010-10-15 11:00:00,10.62,10.66,10.62,10.64,53400.0,9.0276,9.0616,9.0276,9.0446,53400.0
2010-10-15 11:05:00,10.65,10.69,10.64,10.68,29200.0,9.0531,9.0871,9.0446,9.0786,29200.0
2010-10-15 11:10:00,10.68,10.71,10.68,10.69,50500.0,9.0786,9.1041,9.0786,9.0871,50500.0
2010-10-15 11:15:00,10.68,10.71,10.68,10.7,34200.0,9.0786,9.1041,9.0786,9.0956,34200.0
2010-10-15 11:20:00,10.69,10.7,10.69,10.69,20700.0,9.0871,9.0956,9.0871,9.0871,20700.0
2010-10-15 11:25:00,10.7,10.72,10.69,10.72,33500.0,9.0956,9.1126,9.0871,9.1126,33500.0
2010-10-15 11:30:00,10.71,10.75,10.71,10.75,42900.0,9.1041,9.1381,9.1041,9.1381,42900.0
2010-10-15 11:35:00,10.75,10.77,10.74,10.77,58200.0,9.1381,9.1551,9.1296,9.1551,58200.0
2010-10-15 11:40:00,10.77,10.8,10.76,10.78,138000.0,9.1551,9.1806,9.1466,9.1636,138000.0
2010-10-15 11:45:00,10.78,10.8,10.72,10.72,62400.0,9.1636,9.1806,9.1126,9.1126,62400.0
2010-10-15 11:50:00,10.73,10.74,10.69,10.7,64400.0,9.1211,9.1296,9.0871,9.0956,64400.0
2010-10-15 11:55:00,10.69,10.7,10.66,10.66,23700.0,9.0871,9.0956,9.0616,9.0616,23700.0
2010-10-15 12:00:00,10.67,10.67,10.64,10.64,43600.0,9.0701,9.0701,9.0446,9.0446,43600.0
2010-10-15 12:05:00,10.64,10.65,10.59,10.64,74400.0,9.0446,9.0531,9.0021,9.0446,74400.0
2010-10-15 12:10:00,10.63,10.64,10.63,10.64,33900.0,9.0361,9.0446,9.0361,9.0446,33900.0
2010-10-15 12:15:00,10.64,10.68,10.63,10.68,46900.0,9.0446,9.0786,9.0361,9.0786,46900.0
2010-10-15 12:20:00,10.67,10.68,10.67,10.67,27500.0,9.0701,9.0786,9.0701,9.0701,27500.0
2010-10-15 12:25:00,10.67,10.69,10.66,10.69,51600.0,9.0701,9.0871,9.0616,9.0871,51600.0
2010-10-15 12:30:00,10.68,10.71,10.68,10.71,37900.0,9.0786,9.1041,9.0786,9.1041,37900.0
2010-10-15 12:35:00,10.7,10.71,10.69,10.71,36600.0,9.0956,9.1041,9.0871,9.1041,36600.0
2010-10-15 12:40:00,10.71,10.71,10.69,10.71,61000.0,9.1041,9.1041,9.0871,9.1041,61000.0
2010-10-15 12:45:00,10.7,10.71,10.69,10.69,109400.0,9.0956,9.1041,9.0871,9.0871,109400.0
2010-10-15 12:50:00,10.69,10.7,10.65,10.66,87100.0,9.0871,9.0956,9.0531,9.0616,87100.0
2010-10-15 12:55:00,10.65,10.66,10.64,10.64,15500.0,9.0531,9.0616,9.0446,9.0446,15500.0
2010-10-15 13:00:00,10.65,10.67,10.63,10.63,35800.0,9.0531,9.0701,9.0361,9.0361,35800.0
2010-10-15 13:05:00,10.63,10.64,10.62,10.63,15000.0,9.0361,9.0446,9.0276,9.0361,15000.0
2010-10-15 13:10:00,10.62,10.63,10.59,10.59,29700.0,9.0276,9.0361,9.0021,9.0021,29700.0
2010-10-15 13:15:00,10.6,10.6,10.58,10.58,32700.0,9.0106,9.0106,8.9936,8.9936,32700.0
2010-10-15 13:20:00,10.58,10.6,10.58,10.58,75500.0,8.9936,9.0106,8.9936,8.9936,75500.0
2010-10-15 13:25:00,10.58,10.59,10.58,10.58,19200.0,8.9936,9.0021,8.9936,8.9936,19200.0
2010-10-15 13:30:00,10.59,10.59,10.56,10.56,49300.0,9.0021,9.0021,8.9766,8.9766,49300.0
2010-10-15 13:35:00,10.57,10.58,10.55,10.55,27900.0,8.9851,8.9936,8.9681,8.9681,27900.0
2010-10-15 13:40:00,10.56,10.56,10.52,10.52,46900.0,8.9766,8.9766,8.9426,8.9426,46900.0
2010-10-15 13:45:00,10.52,10.53,10.51,10.51,66100.0,8.9426,8.9511,8.934,8.934,66100.0
2010-10-15 13:50:00,10.52,10.53,10.51,10.51,100100.0,8.9426,8.9511,8.934,8.934,100100.0
2010-10-15 13:55:00,10.51,10.51,10.48,10.48,72100.0,8.934,8.934,8.9085,8.9085,72100.0
2010-10-15 14:00:00,10.48,10.49,10.45,10.47,68500.0,8.9085,8.917,8.883,8.9,68500.0
2010-10-15 14:05:00,10.46,10.49,10.44,10.48,83100.0,8.8915,8.917,8.8745,8.9085,83100.0
2010-10-15 14:10:00,10.49,10.49,10.47,10.48,32500.0,8.917,8.917,8.9,8.9085,32500.0
2010-10-15 14:15:00,10.48,10.49,10.47,10.47,52400.0,8.9085,8.917,8.9,8.9,52400.0
2010-10-15 14:20:00,10.47,10.48,10.45,10.46,52500.0,8.9,8.9085,8.883,8.8915,52500.0
2010-10-15 14:25:00,10.47,10.5,10.46,10.49,30400.0,8.9,8.9255,8.8915,8.917,30400.0
2010-10-15 14:30:00,10.5,10.51,10.49,10.51,23200.0,8.9255,8.934,8.917,8.934,23200.0
2010-10-15 14:35:00,10.51,10.53,10.51,10.53,34100.0,8.934,8.9511,8.934,8.9511,34100.0
2010-10-15 14:40:00,10.53,10.53,10.5,10.5,61300.0,8.9511,8.9511,8.9255,8.9255,61300.0
2010-10-15 14:45:00,10.5,10.51,10.49,10.5,34200.0,8.9255,8.934,8.917,8.9255,34200.0
2010-10-15 14:50:00,10.5,10.51,10.49,10.5,43700.0,8.9255,8.934,8.917,8.9255,43700.0
2010-10-15 14:55:00,10.5,10.5,10.48,10.49,53000.0,8.9255,8.9255,8.9085,8.917,53000.0
2010-10-15 15:00:00,10.5,10.5,10.48,10.49,14500.0,8.9255,8.9255,8.9085,8.917,14500.0
2010-10-15 15:05:00,10.49,10.49,10.48,10.49,23400.0,8.917,8.917,8.9085,8.917,23400.0
2010-10-15 15:10:00,10.49,10.49,10.47,10.48,53600.0,8.917,8.917,8.9,8.9085,53600.0
2010-10-15 15:15:00,10.48,10.48,10.46,10.47,55600.0,8.9085,8.9085,8.8915,8.9,55600.0
2010-10-15 15:20:00,10.47,10.47,10.46,10.47,23100.0,8.9,8.9,8.8915,8.9,23100.0
2010-10-15 15:25:00,10.47,10.48,10.46,10.46,98500.0,8.9,8.9085,8.8915,8.8915,98500.0
2010-10-15 15:30:00,10.47,10.49,10.44,10.48,312800.0,8.9,8.917,8.8745,8.9085,312800.0
2010-10-15 15:35:00,10.48,10.51,10.47,10.5,87200.0,8.9085,8.934,8.9,8.9255,87200.0
2010-10-15 15:40:00,10.5,10.51,10.5,10.51,37700.0,8.9255,8.934,8.9255,8.934,37700.0
2010-10-15 15:45:00,10.5,10.51,10.5,10.51,43500.0,8.9255,8.934,8.9255,8.934,43500.0
2010-10-15 15:50:00,10.5,10.51,10.48,10.5,159500.0,8.9255,8.934,8.9085,8.9255,159500.0
2010-10-15 15:55:00,10.5,10.51,10.49,10.5,190700.0,8.9255,8.934,8.917,8.9255,190700.0
2010-10-18 09:30:00,10.48,10.51,10.43,10.44,44300.0,8.9085,8.934,8.866,8.8745,44300.0
2010-10-18 09:35:00,10.44,10.47,10.4,10.41,96700.0,8.8745,8.9,8.8405,8.849,96700.0
2010-10-18 09:40:00,10.41,10.41,10.32,10.35,94200.0,8.849,8.849,8.7725,8.798,94200.0
2010-10-18 09:45:00,10.34,10.4,10.33,10.39,182700.0,8.7895,8.8405,8.781,8.832,182700.0
2010-10-18 09:50:00,10.39,10.41,10.38,10.39,57900.0,8.832,8.849,8.8235,8.832,57900.0
2010-10-18 09:55:00,10.39,10.42,10.39,10.41,94200.0,8.832,8.8575,8.832,8.849,94200.0
2010-10-18 10:00:00,10.4,10.47,10.4,10.45,251200.0,8.8405,8.9,8.8405,8.883,251200.0
2010-10-18 10:05:00,10.45,10.48,10.44,10.46,65700.0,8.883,8.9085,8.8745,8.8915,65700.0
2010-10-18 10:10:00,10.46,10.52,10.46,10.52,51000.0,8.8915,8.9426,8.8915,8.9426,51000.0
2010-10-18 10:15:00,10.51,10.52,10.47,10.48,83200.0,8.934,8.9426,8.9,8.9085,83200.0
2010-10-18 10:20:00,10.49,10.49,10.44,10.47,39800.0,8.917,8.917,8.8745,8.9,39800.0
2010-10-18 10:25:00,10.46,10.46,10.43,10.45,54300.0,8.8915,8.8915,8.866,8.883,54300.0
2010-10-18 10:30:00,10.45,10.46,10.42,10.42,42700.0,8.883,8.8915,8.8575,8.8575,42700.0
2010-10-18 10:35:00,10.43,10.47,10.42,10.47,67600.0,8.866,8.9,8.8575,8.9,67600.0
2010-10-18 10:40:00,10.47,10.48,10.45,10.45,58900.0,8.9,8.9085,8.883,8.883,58900.0
2010-10-18 10:45:00,10.45,10.46,10.42,10.44,94800.0,8.883,8.8915,8.8575,8.8745,94800.0
2010-10-18 10:50:00,10.44,10.48,10.44,10.48,65300.0,8.8745,8.9085,8.8745,8.9085,65300.0
2010-10-18 10:55:00,10.48,10.48,10.46,10.47,13100.0,8.9085,8.9085,8.8915,8.9,13100.0
2010-10-18 11:00:00,10.47,10.48,10.47,10.47,71800.0,8.9,8.9085,8.9,8.9,71800.0
2010-10-18 11:05:00,10.48,10.48,10.4,10.41,99200.0,8.9085,8.9085,8.8405,8.849,99200.0
2010-10-18 11:10:00,10.41,10.42,10.39,10.41,45900.0,8.849,8.8575,8.832,8.849,45900.0
2010-10-18 11:15:00,10.41,10.41,10.39,10.4,31000.0,8.849,8.849,8.832,8.8405,31000.0
2010-10-18 11:20:00,10.4,10.4,10.38,10.4,27000.0,8.8405,8.8405,8.8235,8.8405,27000.0
2010-10-18 11:25:00,10.39,10.4,10.39,10.39,5300.0,8.832,8.8405,8.832,8.832,5300.0
2010-10-18 11:30:00,10.4,10.41,10.4,10.4,45500.0,8.8405,8.849,8.8405,8.8405,45500.0
2010-10-18 11:35:00,10.39,10.39,10.38,10.39,24600.0,8.832,8.832,8.8235,8.832,24600.0
2010-10-18 11:40:00,10.38,10.39,10.36,10.36,26200.0,8.8235,8.832,8.8065,8.8065,26200.0
2010-10-18 11:45:00,10.37,10.38,10.36,10.37,41500.0,8.815,8.8235,8.8065,8.815,41500.0
2010-10-18 11:50:00,10.37,10.38,10.33,10.33,100600.0,8.815,8.8235,8.781,8.781,100600.0
2010-10-18 11:55:00,10.33,10.36,10.33,10.36,20600.0,8.781,8.8065,8.781,8.8065,20600.0
2010-10-18 12:00:00,10.36,10.38,10.35,10.38,77600.0,8.8065,8.8235,8.798,8.8235,77600.0
2010-10-18 12:05:00,10.38,10.4,10.37,10.4,44100.0,8.8235,8.8405,8.815,8.8405,44100.0
2010-10-18 12:10:00,10.4,10.43,10.39,10.43,129000.0,8.8405,8.866,8.832,8.866,129000.0
2010-10-18 12:15:00,10.43,10.44,10.41,10.44,71000.0,8.866,8.8745,8.849,8.8745,71000.0
2010-10-18 12:20:00,10.43,10.43,10.42,10.42,34600.0,8.866,8.866,8.8575,8.8575,34600.0
2010-10-18 12:25:00,10.42,10.43,10.38,10.39,26800.0,8.8575,8.866,8.8235,8.832,26800.0
2010-10-18 12:30:00,10.38,10.38,10.36,10.37,27600.0,8.8235,8.8235,8.8065,8.815,27600.0
2010-10-18 12:35:00,10.38,10.38,10.35,10.36,26200.0,8.8235,8.8235,8.798,8.8065,26200.0
2010-10-18 12:40:00,10.36,10.37,10.36,10.36,13000.0,8.8065,8.815,8.8065,8.8065,13000.0
2010-10-18 12:45:00,10.36,10.37,10.36,10.36,9300.0,8.8065,8.815,8.8065,8.8065,9300.0
2010-10-18 12:50:00,10.37,10.37,10.36,10.36,12800.0,8.815,8.815,8.8065,8.8065,12800.0
2010-10-18 12:55:00,10.36,10.37,10.36,10.36,8800.0,8.8065,8.815,8.8065,8.8065,8800.0
2010-10-18 13:00:00,10.37,10.38,10.36,10.37,30300.0,8.815,8.8235,8.8065,8.815,30300.0
2010-10-18 13:05:00,10.37,10.38,10.36,10.37,36400.0,8.815,8.8235,8.8065,8.815,36400.0
2010-10-18 13:10:00,10.37,10.39,10.37,10.39,28300.0,8.815,8.832,8.815,8.832,28300.0
2010-10-18 13:15:00,10.39,10.4,10.38,10.4,30500.0,8.832,8.8405,8.8235,8.8405,30500.0
2010-10-18 13:20:00,10.4,10.4,10.38,10.4,23000.0,8.8405,8.8405,8.8235,8.8405,23000.0
2010-10-18 13:25:00,10.39,10.4,10.38,10.38,40500.0,8.832,8.8405,8.8235,8.8235,40500.0
2010-10-18 13:30:00,10.37,10.38,10.34,10.35,181900.0,8.815,8.8235,8.7895,8.798,181900.0
2010-10-18 13:35:00,10.35,10.35,10.34,10.35,60000.0,8.798,8.798,8.7895,8.798,60000.0
2010-10-18 13:40:00,10.35,10.38,10.34,10.37,137700.0,8.798,8.8235,8.7895,8.815,137700.0
2010-10-18 13:45:00,10.37,10.4,10.37,10.39,33500.0,8.815,8.8405,8.815,8.832,33500.0
2010-10-18 13:50:00,10.4,10.4,10.39,10.39,6100.0,8.8405,8.8405,8.832,8.832,6100.0
2010-10-18 13:55:00,10.39,10.4,10.39,10.39,11200.0,8.832,8.8405,8.832,8.832,11200.0
2010-10-18 14:00:00,10.39,10.45,10.39,10.43,113300.0,8.832,8.883,8.832,8.866,113300.0
2010-10-18 14:05:00,10.42,10.43,10.41,10.43,19300.0,8.8575,8.866,8.849,8.866,19300.0
2010-10-18 14:10:00,10.43,10.44,10.43,10.43,11100.0,8.866,8.8745,8.866,8.866,11100.0
2010-10-18 14:15:00,10.44,10.49,10.43,10.48,114000.0,8.8745,8.917,8.866,8.9085,114000.0
2010-10-18 14:20:00,10.48,10.49,10.47,10.49,46300.0,8.9085,8.917,8.9,8.917,46300.0
2010-10-18 14:25:00,10.49,10.53,10.49,10.51,67100.0,8.917,8.9511,8.917,8.934,67100.0
2010-10-18 14:30:00,10.51,10.52,10.49,10.5,48900.0,8.934,8.9426,8.917,8.9255,48900.0
2010-10-18 14:35:00,10.5,10.54,10.5,10.53,72200.0,8.9255,8.9596,8.9255,8.9511,72200.0
2010-10-18 14:40:00,10.53,10.54,10.52,10.52,20300.0,8.9511,8.9596,8.9426,8.9426,20300.0
2010-10-18 14:45:00,10.52,10.54,10.52,10.54,27600.0,8.9426,8.9596,8.9426,8.9596,27600.0
2010-10-18 14:50:00,10.53,10.54,10.53,10.53,10600.0,8.9511,8.9596,8.9511,8.9511,10600.0
2010-10-18 14:55:00,10.53,10.53,10.5,10.5,88900.0,8.9511,8.9511,8.9255,8.9255,88900.0
2010-10-18 15:00:00,10.5,10.52,10.5,10.51,33700.0,8.9255,8.9426,8.9255,8.934,33700.0
2010-10-18 15:05:00,10.51,10.55,10.51,10.54,57900.0,8.934,8.9681,8.934,8.9596,57900.0
2010-10-18 15:10:00,10.55,10.56,10.54,10.56,63400.0,8.9681,8.9766,8.9596,8.9766,63400.0
2010-10-18 15:15:00,10.55,10.56,10.53,10.53,30900.0,8.9681,8.9766,8.9511,8.9511,30900.0
2010-10-18 15:20:00,10.53,10.53,10.52,10.52,43000.0,8.9511,8.9511,8.9426,8.9426,43000.0
2010-10-18 15:25:00,10.52,10.52,10.5,10.52,86500.0,8.9426,8.9426,8.9255,8.9426,86500.0
2010-10-18 15:30:00,10.51,10.56,10.51,10.55,110100.0,8.934,8.9766,8.934,8.9681,110100.0
2010-10-18 15:35:00,10.56,10.57,10.54,10.57,130100.0,8.9766,8.9851,8.9596,8.9851,130100.0
2010-10-18 15:40:00,10.57,10.58,10.56,10.57,114800.0,8.9851,8.9936,8.9766,8.9851,114800.0
2010-10-18 15:45:00,10.57,10.59,10.55,10.56,465600.0,8.9851,9.0021,8.9681,8.9766,465600.0
2010-10-18 15:50:00,10.56,10.56,10.51,10.53,304100.0,8.9766,8.9766,8.934,8.9511,304100.0
2010-10-18 15:55:00,10.54,10.56,10.5,10.53,762000.0,8.9596,8.9766,8.9255,8.9511,762000.0
2010-10-19 09:30:00,10.37,10.58,10.36,10.54,57400.0,8.815,8.9936,8.8065,8.9596,57400.0
2010-10-19 09:35:00,10.53,10.66,10.53,10.63,189000.0,8.9511,9.0616,8.9511,9.0361,189000.0
2010-10-19 09:40:00,10.63,10.64,10.57,10.58,93700.0,9.0361,9.0446,8.9851,8.9936,93700.0
2010-10-19 09:45:00,10.59,10.61,10.57,10.57,47700.0,9.0021,9.0191,8.9851,8.9851,47700.0
2010-10-19 09:50:00,10.57,10.57,10.47,10.5,99400.0,8.9851,8.9851,8.9,8.9255,99400.0
2010-10-19 09:55:00,10.5,10.55,10.49,10.55,79700.0,8.9255,8.9681,8.917,8.9681,79700.0
2010-10-19 10:00:00,10.54,10.61,10.53,10.6,73500.0,8.9596,9.0191,8.9511,9.0106,73500.0
2010-10-19 10:05:00,10.6,10.64,10.59,10.63,77100.0,9.0106,9.0446,9.0021,9.0361,77100.0
2010-10-19 10:10:00,10.64,10.69,10.64,10.64,125100.0,9.0446,9.0871,9.0446,9.0446,125100.0
2010-10-19 10:15:00,10.64,10.74,10.64,10.72,86700.0,9.0446,9.1296,9.0446,9.1126,86700.0
2010-10-19 10:20:00,10.72,10.72,10.65,10.66,87000.0,9.1126,9.1126,9.0531,9.0616,87000.0
2010-10-19 10:25:00,10.66,10.68,10.64,10.67,61300.0,9.0616,9.0786,9.0446,9.0701,61300.0
2010-10-19 10:30:00,10.67,10.71,10.66,10.7,69200.0,9.0701,9.1041,9.0616,9.0956,69200.0
2010-10-19 10:35:00,10.69,10.72,10.68,10.7,90900.0,9.0871,9.1126,9.0786,9.0956,90900.0
2010-10-19 10:40:00,10.71,10.72,10.69,10.69,70000.0,9.1041,9.1126,9.0871,9.0871,70000.0
2010-10-19 10:45:00,10.69,10.73,10.69,10.7,84100.0,9.0871,9.1211,9.0871,9.0956,84100.0
2010-10-19 10:50:00,10.7,10.75,10.69,10.74,128000.0,9.0956,9.1381,9.0871,9.1296,128000.0
2010-10-19 10:55:00,10.74,10.75,10.73,10.74,59200.0,9.1296,9.1381,9.1211,9.1296,59200.0
2010-10-19 11:00:00,10.74,10.75,10.62,10.74,174400.0,9.1296,9.1381,9.0276,9.1296,174400.0
2010-10-19 11:05:00,10.74,10.74,10.69,10.7,43200.0,9.1296,9.1296,9.0871,9.0956,43200.0
2010-10-19 11:10:00,10.7,10.7,10.66,10.68,81300.0,9.0956,9.0956,9.0616,9.0786,81300.0
2010-10-19 11:15:00,10.66,10.67,10.63,10.63,35100.0,9.0616,9.0701,9.0361,9.0361,35100.0
2010-10-19 11:20:00,10.63,10.63,10.6,10.61,27200.0,9.0361,9.0361,9.0106,9.0191,27200.0
2010-10-19 11:25:00,10.6,10.64,10.6,10.62,272600.0,9.0106,9.0446,9.0106,9.0276,272600.0
2010-10-19 11:30:00,10.62,10.64,10.61,10.62,22300.0,9.0276,9.0446,9.0191,9.0276,22300.0
2010-10-19 11:35:00,10.63,10.66,10.62,10.65,60000.0,9.0361,9.0616,9.0276,9.0531,60000.0
2010-10-19 11:40:00,10.64,10.65,10.64,10.65,4000.0,9.0446,9.0531,9.0446,9.0531,4000.0
2010-10-19 11:45:00,10.65,10.69,10.65,10.69,109500.0,9.0531,9.0871,9.0531,9.0871,109500.0
2010-10-19 11:50:00,10.68,10.68,10.66,10.67,26500.0,9.0786,9.0786,9.0616,9.0701,26500.0
2010-10-19 11:55:00,10.67,10.69,10.67,10.69,15400.0,9.0701,9.0871,9.0701,9.0871,15400.0
2010-10-19 12:00:00,10.7,10.7,10.69,10.69,9900.0,9.0956,9.0956,9.0871,9.0871,9900.0
2010-10-19 12:05:00,10.69,10.71,10.69,10.71,48200.0,9.0871,9.1041,9.0871,9.1041,48200.0
2010-10-19 12:10:00,10.71,10.71,10.7,10.71,21200.0,9.1041,9.1041,9.0956,9.1041,21200.0
2010-10-19 12:15:00,10.7,10.71,10.7,10.71,192200.0,9.0956,9.1041,9.0956,9.1041,192200.0
2010-10-19 12:20:00,10.71,10.71,10.67,10.67,106700.0,9.1041,9.1041,9.0701,9.0701,106700.0
2010-10-19 12:25:00,10.67,10.68,10.67,10.67,50100.0,9.0701,9.0786,9.0701,9.0701,50100.0
2010-10-19 12:30:00,10.68,10.68,10.64,10.65,96200.0,9.0786,9.0786,9.0446,9.0531,96200.0
2010-10-19 12:35:00,10.64,10.65,10.64,10.64,59200.0,9.0446,9.0531,9.0446,9.0446,59200.0
2010-10-19 12:40:00,10.64,10.66,10.64,10.65,37700.0,9.0446,9.0616,9.0446,9.0531,37700.0
2010-10-19 12:45:00,10.65,10.67,10.6,10.61,191400.0,9.0531,9.0701,9.0106,9.0191,191400.0
2010-10-19 12:50:00,10.62,10.62,10.58,10.58,61300.0,9.0276,9.0276,8.9936,8.9936,61300.0
2010-10-19 12:55:00,10.59,10.59,10.57,10.57,57800.0,9.0021,9.0021,8.9851,8.9851,57800.0
2010-10-19 13:00:00,10.58,10.61,10.58,10.61,63400.0,8.9936,9.0191,8.9936,9.0191,63400.0
2010-10-19 13:05:00,10.61,10.61,10.58,10.59,15000.0,9.0191,9.0191,8.9936,9.0021,15000.0
2010-10-19 13:10:00,10.59,10.59,10.54,10.54,95100.0,9.0021,9.0021,8.9596,8.9596,95100.0
2010-10-19 13:15:00,10.55,10.58,10.54,10.58,70400.0,8.9681,8.9936,8.9596,8.9936,70400.0
2010-10-19 13:20:00,10.57,10.57,10.56,10.57,22900.0,8.9851,8.9851,8.9766,8.9851,22900.0
2010-10-19 13:25:00,10.57,10.57,10.52,10.55,58000.0,8.9851,8.9851,8.9426,8.9681,58000.0
2010-10-19 13:30:00,10.55,10.56,10.54,10.56,18500.0,8.9681,8.9766,8.9596,8.9766,18500.0
2010-10-19 13:35:00,10.55,10.56,10.54,10.56,20500.0,8.9681,8.9766,8.9596,8.9766,20500.0
2010-10-19 13:40:00,10.55,10.56,10.55,10.55,14500.0,8.9681,8.9766,8.9681,8.9681,14500.0
2010-10-19 13:45:00,10.55,10.56,10.53,10.53,47300.0,8.9681,8.9766,8.9511,8.9511,47300.0
2010-10-19 13:50:00,10.53,10.53,10.5,10.51,68200.0,8.9511,8.9511,8.9255,8.934,68200.0
2010-10-19 13:55:00,10.51,10.51,10.48,10.48,33700.0,8.934,8.934,8.9085,8.9085,33700.0
2010-10-19 14:00:00,10.48,10.49,10.42,10.42,175300.0,8.9085,8.917,8.8575,8.8575,175300.0
2010-10-19 14:05:00,10.43,10.47,10.42,10.43,123900.0,8.866,8.9,8.8575,8.866,123900.0
2010-10-19 14:10:00,10.43,10.44,10.41,10.44,194800.0,8.866,8.8745,8.849,8.8745,194800.0
2010-10-19 14:15:00,10.44,10.47,10.43,10.44,213900.0,8.8745,8.9,8.866,8.8745,213900.0
2010-10-19 14:20:00,10.44,10.47,10.44,10.45,98200.0,8.8745,8.9,8.8745,8.883,98200.0
2010-10-19 14:25:00,10.45,10.46,10.41,10.43,191900.0,8.883,8.8915,8.849,8.866,191900.0
2010-10-19 14:30:00,10.42,10.44,10.41,10.43,58600.0,8.8575,8.8745,8.849,8.866,58600.0
2010-10-19 14:35:00,10.43,10.43,10.4,10.4,119800.0,8.866,8.866,8.8405,8.8405,119800.0
2010-10-19 14:40:00,10.41,10.43,10.39,10.42,64800.0,8.849,8.866,8.832,8.8575,64800.0
2010-10-19 14:45:00,10.42,10.43,10.4,10.42,43600.0,8.8575,8.866,8.8405,8.8575,43600.0
2010-10-19 14:50:00,10.42,10.43,10.4,10.43,33300.0,8.8575,8.866,8.8405,8.866,33300.0
2010-10-19 14:55:00,10.42,10.44,10.42,10.43,76000.0,8.8575,8.8745,8.8575,8.866,76000.0
2010-10-19 15:00:00,10.44,10.45,10.43,10.43,120600.0,8.8745,8.883,8.866,8.866,120600.0
2010-10-19 15:05:00,10.44,10.44,10.41,10.41,90100.0,8.8745,8.8745,8.849,8.849,90100.0
2010-10-19 15:10:00,10.41,10.43,10.38,10.38,76100.0,8.849,8.866,8.8235,8.8235,76100.0
2010-10-19 15:15:00,10.38,10.41,10.38,10.38,51300.0,8.8235,8.849,8.8235,8.8235,51300.0
2010-10-19 15:20:00,10.38,10.41,10.37,10.37,64500.0,8.8235,8.849,8.815,8.815,64500.0
2010-10-19 15:25:00,10.37,10.39,10.35,10.35,73400.0,8.815,8.832,8.798,8.798,73400.0
2010-10-19 15:30:00,10.35,10.36,10.33,10.35,68700.0,8.798,8.8065,8.781,8.798,68700.0
2010-10-19 15:35:00,10.36,10.36,10.33,10.35,94900.0,8.8065,8.8065,8.781,8.798,94900.0
2010-10-19 15:40:00,10.35,10.37,10.34,10.36,98400.0,8.798,8.815,8.7895,8.8065,98400.0
2010-10-19 15:45:00,10.36,10.37,10.34,10.36,73100.0,8.8065,8.815,8.7895,8.8065,73100.0
2010-10-19 15:50:00,10.36,10.39,10.36,10.38,122200.0,8.8065,8.832,8.8065,8.8235,122200.0
2010-10-19 15:55:00,10.38,10.4,10.38,10.38,297700.0,8.8235,8.8405,8.8235,8.8235,297700.0
2010-10-20 09:30:00,10.42,10.46,10.27,10.27,169700.0,8.8575,8.8915,8.73,8.73,169700.0
2010-10-20 09:35:00,10.27,10.3,10.23,10.24,155300.0,8.73,8.7555,8.696,8.7045,155300.0
2010-10-20 09:40:00,10.24,10.28,10.17,10.25,230800.0,8.7045,8.7385,8.645,8.713,230800.0
2010-10-20 09:45:00,10.24,10.27,10.24,10.27,382400.0,8.7045,8.73,8.7045,8.73,382400.0
2010-10-20 09:50:00,10.27,10.27,10.19,10.2,245500.0,8.73,8.73,8.662,8.6705,245500.0
2010-10-20 09:55:00,10.2,10.2,10.1,10.1,350400.0,8.6705,8.6705,8.5855,8.5855,350400.0
2010-10-20 10:00:00,10.11,10.11,10.05,10.06,303700.0,8.594,8.594,8.543,8.5515,303700.0
2010-10-20 10:05:00,10.06,10.11,10.06,10.11,158000.0,8.5515,8.594,8.5515,8.594,158000.0
2010-10-20 10:10:00,10.11,10.12,10.07,10.09,180700.0,8.594,8.6025,8.56,8.577,180700.0
2010-10-20 10:15:00,10.09,10.1,10.05,10.06,124900.0,8.577,8.5855,8.543,8.5515,124900.0
2010-10-20 10:20:00,10.06,10.08,10.05,10.08,136000.0,8.5515,8.5685,8.543,8.5685,136000.0
2010-10-20 10:25:00,10.08,10.12,10.07,10.12,124700.0,8.5685,8.6025,8.56,8.6025,124700.0
2010-10-20 10:30:00,10.12,10.15,10.11,10.15,234900.0,8.6025,8.628,8.594,8.628,234900.0
2010-10-20 10:35:00,10.15,10.16,10.14,10.15,210000.0,8.628,8.6365,8.6195,8.628,210000.0
2010-10-20 10:40:00,10.15,10.18,10.13,10.14,121500.0,8.628,8.6535,8.611,8.6195,121500.0
2010-10-20 10:45:00,10.13,10.13,10.1,10.13,309500.0,8.611,8.611,8.5855,8.611,309500.0
2010-10-20 10:50:00,10.12,10.14,10.11,10.11,57400.0,8.6025,8.6195,8.594,8.594,57400.0
2010-10-20 10:55:00,10.11,10.11,10.07,10.07,93200.0,8.594,8.594,8.56,8.56,93200.0
2010-10-20 11:00:00,10.08,10.11,10.07,10.08,62300.0,8.5685,8.594,8.56,8.5685,62300.0
2010-10-20 11:05:00,10.08,10.09,10.06,10.07,75300.0,8.5685,8.577,8.5515,8.56,75300.0
2010-10-20 11:10:00,10.08,10.08,10.06,10.07,32800.0,8.5685,8.5685,8.5515,8.56,32800.0
2010-10-20 11:15:00,10.08,10.11,10.07,10.11,76200.0,8.5685,8.594,8.56,8.594,76200.0
2010-10-20 11:20:00,10.1,10.13,10.1,10.11,41300.0,8.5855,8.611,8.5855,8.594,41300.0
2010-10-20 11:25:00,10.12,10.13,10.11,10.13,37300.0,8.6025,8.611,8.594,8.611,37300.0
2010-10-20 11:30:00,10.13,10.17,10.13,10.15,32400.0,8.611,8.645,8.611,8.628,32400.0
2010-10-20 11:35:00,10.16,10.16,10.15,10.15,19900.0,8.6365,8.6365,8.628,8.628,19900.0
2010-10-20 11:40:00,10.15,10.16,10.14,10.14,22500.0,8.628,8.6365,8.6195,8.6195,22500.0
2010-10-20 11:45:00,10.15,10.19,10.15,10.18,50400.0,8.628,8.662,8.628,8.6535,50400.0
2010-10-20 11:50:00,10.18,10.19,10.17,10.19,14400.0,8.6535,8.662,8.645,8.662,14400.0
2010-10-20 11:55:00,10.19,10.2,10.19,10.19,10200.0,8.662,8.6705,8.662,8.662,10200.0
2010-10-20 12:00:00,10.19,10.23,10.18,10.23,147800.0,8.662,8.696,8.6535,8.696,147800.0
2010-10-20 12:05:00,10.23,10.26,10.21,10.26,181900.0,8.696,8.7215,8.679,8.7215,181900.0
2010-10-20 12:10:00,10.26,10.26,10.25,10.26,22000.0,8.7215,8.7215,8.713,8.7215,22000.0
2010-10-20 12:15:00,10.26,10.3,10.26,10.29,69000.0,8.7215,8.7555,8.7215,8.747,69000.0
2010-10-20 12:20:00,10.28,10.3,10.28,10.3,36300.0,8.7385,8.7555,8.7385,8.7555,36300.0
2010-10-20 12:25:00,10.3,10.3,10.26,10.27,31100.0,8.7555,8.7555,8.7215,8.73,31100.0
2010-10-20 12:30:00,10.27,10.28,10.26,10.28,30100.0,8.73,8.7385,8.7215,8.7385,30100.0
2010-10-20 12:35:00,10.27,10.28,10.27,10.27,17200.0,8.73,8.7385,8.73,8.73,17200.0
2010-10-20 12:40:00,10.27,10.28,10.26,10.27,82400.0,8.73,8.7385,8.7215,8.73,82400.0
2010-10-20 12:45:00,10.28,10.28,10.27,10.27,57100.0,8.7385,8.7385,8.73,8.73,57100.0
2010-10-20 12:50:00,10.27,10.3,10.27,10.3,78300.0,8.73,8.7555,8.73,8.7555,78300.0
2010-10-20 12:55:00,10.3,10.32,10.29,10.32,81900.0,8.7555,8.7725,8.747,8.7725,81900.0
2010-10-20 13:00:00,10.32,10.34,10.31,10.33,44300.0,8.7725,8.7895,8.764,8.781,44300.0
2010-10-20 13:05:00,10.33,10.36,10.33,10.35,34800.0,8.781,8.8065,8.781,8.798,34800.0
2010-10-20 13:10:00,10.35,10.36,10.32,10.34,23500.0,8.798,8.8065,8.7725,8.7895,23500.0
2010-10-20 13:15:00,10.34,10.42,10.34,10.38,241500.0,8.7895,8.8575,8.7895,8.8235,241500.0
2010-10-20 13:20:00,10.38,10.38,10.34,10.36,82700.0,8.8235,8.8235,8.7895,8.8065,82700.0
2010-10-20 13:25:00,10.36,10.36,10.35,10.35,1600.0,8.8065,8.8065,8.798,8.798,1600.0
2010-10-20 13:30:00,10.36,10.37,10.34,10.37,58900.0,8.8065,8.815,8.7895,8.815,58900.0
2010-10-20 13:35:00,10.37,10.37,10.36,10.36,11700.0,8.815,8.815,8.8065,8.8065,11700.0
2010-10-20 13:40:00,10.36,10.37,10.36,10.36,10600.0,8.8065,8.815,8.8065,8.8065,10600.0
2010-10-20 13:45:00,10.36,10.38,10.35,10.36,126500.0,8.8065,8.8235,8.798,8.8065,126500.0
2010-10-20 13:50:00,10.35,10.36,10.35,10.36,8800.0,8.798,8.8065,8.798,8.8065,8800.0
2010-10-20 13:55:00,10.36,10.37,10.35,10.37,32200.0,8.8065,8.815,8.798,8.815,32200.0
2010-10-20 14:00:00,10.37,10.41,10.37,10.38,139100.0,8.815,8.849,8.815,8.8235,139100.0
2010-10-20 14:05:00,10.38,10.39,10.37,10.37,58400.0,8.8235,8.832,8.815,8.815,58400.0
2010-10-20 14:10:00,10.37,10.38,10.34,10.35,209600.0,8.815,8.8235,8.7895,8.798,209600.0
2010-10-20 14:15:00,10.34,10.37,10.34,10.36,181900.0,8.7895,8.815,8.7895,8.8065,181900.0
2010-10-20 14:20:00,10.36,10.36,10.32,10.33,97300.0,8.8065,8.8065,8.7725,8.781,97300.0
2010-10-20 14:25:00,10.32,10.35,10.32,10.34,199900.0,8.7725,8.798,8.7725,8.7895,199900.0
2010-10-20 14:30:00,10.34,10.35,10.32,10.32,73100.0,8.7895,8.798,8.7725,8.7725,73100.0
2010-10-20 14:35:00,10.32,10.32,10.29,10.29,62000.0,8.7725,8.7725,8.747,8.747,62000.0
2010-10-20 14:40:00,10.3,10.3,10.29,10.3,6600.0,8.7555,8.7555,8.747,8.7555,6600.0
2010-10-20 14:45:00,10.3,10.3,10.27,10.27,20000.0,8.7555,8.7555,8.73,8.73,20000.0
2010-10-20 14:50:00,10.27,10.3,10.27,10.3,31300.0,8.73,8.7555,8.73,8.7555,31300.0
2010-10-20 14:55:00,10.3,10.31,10.29,10.3,14300.0,8.7555,8.764,8.747,8.7555,14300.0
2010-10-20 15:00:00,10.29,10.3,10.28,10.29,20100.0,8.747,8.7555,8.7385,8.747,20100.0
2010-10-20 15:05:00,10.28,10.32,10.28,10.32,52800.0,8.7385,8.7725,8.7385,8.7725,52800.0
2010-10-20 15:10:00,10.32,10.32,10.31,10.31,15900.0,8.7725,8.7725,8.764,8.764,15900.0
2010-10-20 15:15:00,10.32,10.32,10.31,10.32,15700.0,8.7725,8.7725,8.764,8.7725,15700.0
2010-10-20 15:20:00,10.32,10.34,10.31,10.34,55300.0,8.7725,8.7895,8.764,8.7895,55300.0
2010-10-20 15:25:00,10.34,10.37,10.33,10.37,76800.0,8.7895,8.815,8.781,8.815,76800.0
2010-10-20 15:30:00,10.37,10.37,10.35,10.36,30900.0,8.815,8.815,8.798,8.8065,30900.0
2010-10-20 15:35:00,10.35,10.38,10.35,10.36,248300.0,8.798,8.8235,8.798,8.8065,248300.0
2010-10-20 15:40:00,10.37,10.37,10.34,10.36,173000.0,8.815,8.815,8.7895,8.8065,173000.0
2010-10-20 15:45:00,10.36,10.38,10.35,10.38,81400.0,8.8065,8.8235,8.798,8.8235,81400.0
2010-10-20 15:50:00,10.37,10.38,10.34,10.35,238800.0,8.815,8.8235,8.7895,8.798,238800.0
2010-10-20 15:55:00,10.35,10.38,10.35,10.36,332800.0,8.798,8.8235,8.798,8.8065,332800.0
2010-10-21 09:30:00,10.42,10.52,10.39,10.5,70200.0,8.8575,8.9426,8.832,8.9255,70200.0
2010-10-21 09:35:00,10.49,10.62,10.49,10.62,207000.0,8.917,9.0276,8.917,9.0276,207000.0
2010-10-21 09:40:00,10.63,10.67,10.6,10.66,271700.0,9.0361,9.0701,9.0106,9.0616,271700.0
2010-10-21 09:45:00,10.67,10.71,10.67,10.7,294500.0,9.0701,9.1041,9.0701,9.0956,294500.0
2010-10-21 09:50:00,10.7,10.71,10.67,10.67,63700.0,9.0956,9.1041,9.0701,9.0701,63700.0
2010-10-21 09:55:00,10.67,10.67,10.63,10.67,64300.0,9.0701,9.0701,9.0361,9.0701,64300.0
2010-10-21 10:00:00,10.66,10.68,10.62,10.66,97600.0,9.0616,9.0786,9.0276,9.0616,97600.0
2010-10-21 10:05:00,10.66,10.71,10.64,10.71,104900.0,9.0616,9.1041,9.0446,9.1041,104900.0
2010-10-21 10:10:00,10.7,10.75,10.7,10.74,109300.0,9.0956,9.1381,9.0956,9.1296,109300.0
2010-10-21 10:15:00,10.74,10.74,10.71,10.74,166200.0,9.1296,9.1296,9.1041,9.1296,166200.0
2010-10-21 10:20:00,10.73,10.77,10.73,10.75,114300.0,9.1211,9.1551,9.1211,9.1381,114300.0
2010-10-21 10:25:00,10.75,10.77,10.75,10.76,77000.0,9.1381,9.1551,9.1381,9.1466,77000.0
2010-10-21 10:30:00,10.76,10.8,10.76,10.78,103200.0,9.1466,9.1806,9.1466,9.1636,103200.0
2010-10-21 10:35:00,10.77,10.8,10.77,10.79,73200.0,9.1551,9.1806,9.1551,9.1721,73200.0
2010-10-21 10:40:00,10.8,10.82,10.79,10.8,91200.0,9.1806,9.1976,9.1721,9.1806,91200.0
2010-10-21 10:45:00,10.79,10.79,10.76,10.78,34700.0,9.1721,9.1721,9.1466,9.1636,34700.0
2010-10-21 10:50:00,10.78,10.8,10.78,10.8,34500.0,9.1636,9.1806,9.1636,9.1806,34500.0
2010-10-21 10:55:00,10.79,10.8,10.79,10.8,36300.0,9.1721,9.1806,9.1721,9.1806,36300.0
2010-10-21 11:00:00,10.79,10.8,10.79,10.8,6100.0,9.1721,9.1806,9.1721,9.1806,6100.0
2010-10-21 11:05:00,10.79,10.8,10.77,10.77,54100.0,9.1721,9.1806,9.1551,9.1551,54100.0
2010-10-21 11:10:00,10.77,10.78,10.72,10.74,109800.0,9.1551,9.1636,9.1126,9.1296,109800.0
2010-10-21 11:15:00,10.74,10.74,10.7,10.71,34100.0,9.1296,9.1296,9.0956,9.1041,34100.0
2010-10-21 11:20:00,10.71,10.73,10.7,10.7,64700.0,9.1041,9.1211,9.0956,9.0956,64700.0
2010-10-21 11:25:00,10.7,10.71,10.66,10.68,191800.0,9.0956,9.1041,9.0616,9.0786,191800.0
2010-10-21 11:30:00,10.68,10.71,10.66,10.71,93300.0,9.0786,9.1041,9.0616,9.1041,93300.0
2010-10-21 11:35:00,10.7,10.71,10.66,10.66,77500.0,9.0956,9.1041,9.0616,9.0616,77500.0
2010-10-21 11:40:00,10.66,10.7,10.66,10.7,225900.0,9.0616,9.0956,9.0616,9.0956,225900.0
2010-10-21 11:45:00,10.7,10.72,10.7,10.7,44900.0,9.0956,9.1126,9.0956,9.0956,44900.0
2010-10-21 11:50:00,10.7,10.7,10.7,10.7,20600.0,9.0956,9.0956,9.0956,9.0956,20600.0
2010-10-21 11:55:00,10.7,10.74,10.7,10.74,53200.0,9.0956,9.1296,9.0956,9.1296,53200.0
2010-10-21 12:00:00,10.74,10.74,10.7,10.71,30800.0,9.1296,9.1296,9.0956,9.1041,30800.0
2010-10-21 12:05:00,10.71,10.71,10.7,10.71,25000.0,9.1041,9.1041,9.0956,9.1041,25000.0
2010-10-21 12:10:00,10.7,10.72,10.7,10.7,35800.0,9.0956,9.1126,9.0956,9.0956,35800.0
2010-10-21 12:15:00,10.7,10.73,10.7,10.73,34200.0,9.0956,9.1211,9.0956,9.1211,34200.0
2010-10-21 12:20:00,10.72,10.73,10.71,10.71,35500.0,9.1126,9.1211,9.1041,9.1041,35500.0
2010-10-21 12:25:00,10.71,10.74,10.71,10.73,51600.0,9.1041,9.1296,9.1041,9.1211,51600.0
2010-10-21 12:30:00,10.73,10.73,10.7,10.7,18100.0,9.1211,9.1211,9.0956,9.0956,18100.0
2010-10-21 12:35:00,10.7,10.71,10.67,10.7,230300.0,9.0956,9.1041,9.0701,9.0956,230300.0
2010-10-21 12:40:00,10.7,10.72,10.7,10.71,37100.0,9.0956,9.1126,9.0956,9.1041,37100.0
2010-10-21 12:45:00,10.7,10.71,10.7,10.7,31800.0,9.0956,9.1041,9.0956,9.0956,31800.0
2010-10-21 12:50:00,10.7,10.71,10.7,10.7,21500.0,9.0956,9.1041,9.0956,9.0956,21500.0
2010-10-21 12:55:00,10.7,10.71,10.7,10.7,15400.0,9.0956,9.1041,9.0956,9.0956,15400.0
2010-10-21 13:00:00,10.7,10.72,10.7,10.71,28400.0,9.0956,9.1126,9.0956,9.1041,28400.0
2010-10-21 13:05:00,10.71,10.72,10.7,10.7,21500.0,9.1041,9.1126,9.0956,9.0956,21500.0
2010-10-21 13:10:00,10.7,10.71,10.7,10.7,8000.0,9.0956,9.1041,9.0956,9.0956,8000.0
2010-10-21 13:15:00,10.7,10.7,10.7,10.7,23200.0,9.0956,9.0956,9.0956,9.0956,23200.0
2010-10-21 13:20:00,10.7,10.7,10.7,10.7,31100.0,9.0956,9.0956,9.0956,9.0956,31100.0
2010-10-21 13:25:00,10.7,10.71,10.7,10.7,18600.0,9.0956,9.1041,9.0956,9.0956,18600.0
2010-10-21 13:30:00,10.7,10.71,10.7,10.7,24100.0,9.0956,9.1041,9.0956,9.0956,24100.0
2010-10-21 13:35:00,10.7,10.71,10.7,10.7,24700.0,9.0956,9.1041,9.0956,9.0956,24700.0
2010-10-21 13:40:00,10.7,10.71,10.69,10.7,83300.0,9.0956,9.1041,9.0871,9.0956,83300.0
2010-10-21 13:45:00,10.7,10.71,10.6,10.6,194200.0,9.0956,9.1041,9.0106,9.0106,194200.0
2010-10-21 13:50:00,10.61,10.61,10.55,10.56,106300.0,9.0191,9.0191,8.9681,8.9766,106300.0
2010-10-21 13:55:00,10.56,10.56,10.53,10.54,55400.0,8.9766,8.9766,8.9511,8.9596,55400.0
2010-10-21 14:00:00,10.54,10.57,10.54,10.57,70200.0,8.9596,8.9851,8.9596,8.9851,70200.0
2010-10-21 14:05:00,10.57,10.58,10.57,10.57,44900.0,8.9851,8.9936,8.9851,8.9851,44900.0
2010-10-21 14:10:00,10.57,10.58,10.56,10.57,45400.0,8.9851,8.9936,8.9766,8.9851,45400.0
2010-10-21 14:15:00,10.57,10.57,10.55,10.56,215800.0,8.9851,8.9851,8.9681,8.9766,215800.0
2010-10-21 14:20:00,10.56,10.57,10.55,10.56,77600.0,8.9766,8.9851,8.9681,8.9766,77600.0
2010-10-21 14:25:00,10.56,10.59,10.55,10.57,102600.0,8.9766,9.0021,8.9681,8.9851,102600.0
2010-10-21 14:30:00,10.58,10.61,10.58,10.61,30100.0,8.9936,9.0191,8.9936,9.0191,30100.0
2010-10-21 14:35:00,10.6,10.61,10.6,10.6,71600.0,9.0106,9.0191,9.0106,9.0106,71600.0
2010-10-21 14:40:00,10.59,10.59,10.57,10.57,22500.0,9.0021,9.0021,8.9851,8.9851,22500.0
2010-10-21 14:45:00,10.58,10.58,10.56,10.56,20700.0,8.9936,8.9936,8.9766,8.9766,20700.0
2010-10-21 14:50:00,10.56,10.59,10.56,10.59,56100.0,8.9766,9.0021,8.9766,9.0021,56100.0
2010-10-21 14:55:00,10.59,10.59,10.58,10.58,7900.0,9.0021,9.0021,8.9936,8.9936,7900.0
2010-10-21 15:00:00,10.59,10.59,10.58,10.58,24900.0,9.0021,9.0021,8.9936,8.9936,24900.0
2010-10-21 15:05:00,10.58,10.59,10.57,10.57,45500.0,8.9936,9.0021,8.9851,8.9851,45500.0
2010-10-21 15:10:00,10.57,10.58,10.57,10.57,11100.0,8.9851,8.9936,8.9851,8.9851,11100.0
2010-10-21 15:15:00,10.57,10.62,10.57,10.6,83700.0,8.9851,9.0276,8.9851,9.0106,83700.0
2010-10-21 15:20:00,10.6,10.63,10.6,10.63,67400.0,9.0106,9.0361,9.0106,9.0361,67400.0
2010-10-21 15:25:00,10.63,10.66,10.63,10.63,221000.0,9.0361,9.0616,9.0361,9.0361,221000.0
2010-10-21 15:30:00,10.63,10.66,10.62,10.65,179200.0,9.0361,9.0616,9.0276,9.0531,179200.0
2010-10-21 15:35:00,10.65,10.68,10.65,10.68,84100.0,9.0531,9.0786,9.0531,9.0786,84100.0
2010-10-21 15:40:00,10.67,10.68,10.63,10.65,306100.0,9.0701,9.0786,9.0361,9.0531,306100.0
2010-10-21 15:45:00,10.65,10.65,10.62,10.63,131400.0,9.0531,9.0531,9.0276,9.0361,131400.0
2010-10-21 15:50:00,10.63,10.64,10.62,10.63,158100.0,9.0361,9.0446,9.0276,9.0361,158100.0
2010-10-21 15:55:00,10.62,10.64,10.62,10.64,313700.0,9.0276,9.0446,9.0276,9.0446,313700.0
2010-10-22 09:30:00,10.65,10.68,10.63,10.66,30300.0,9.0531,9.0786,9.0361,9.0616,30300.0
2010-10-22 09:35:00,10.66,10.7,10.64,10.7,54900.0,9.0616,9.0956,9.0446,9.0956,54900.0
2010-10-22 09:40:00,10.71,10.74,10.67,10.7,53800.0,9.1041,9.1296,9.0701,9.0956,53800.0
2010-10-22 09:45:00,10.71,10.73,10.7,10.7,39600.0,9.1041,9.1211,9.0956,9.0956,39600.0
2010-10-22 09:50:00,10.69,10.7,10.65,10.66,20400.0,9.0871,9.0956,9.0531,9.0616,20400.0
2010-10-22 09:55:00,10.65,10.66,10.61,10.61,24400.0,9.0531,9.0616,9.0191,9.0191,24400.0
2010-10-22 10:00:00,10.61,10.64,10.6,10.64,26600.0,9.0191,9.0446,9.0106,9.0446,26600.0
2010-10-22 10:05:00,10.64,10.69,10.63,10.68,52500.0,9.0446,9.0871,9.0361,9.0786,52500.0
2010-10-22 10:10:00,10.68,10.7,10.65,10.7,49100.0,9.0786,9.0956,9.0531,9.0956,49100.0
2010-10-22 10:15:00,10.7,10.73,10.69,10.72,68600.0,9.0956,9.1211,9.0871,9.1126,68600.0
2010-10-22 10:20:00,10.73,10.73,10.67,10.68,96900.0,9.1211,9.1211,9.0701,9.0786,96900.0
2010-10-22 10:25:00,10.69,10.72,10.69,10.72,27000.0,9.0871,9.1126,9.0871,9.1126,27000.0
2010-10-22 10:30:00,10.71,10.72,10.71,10.71,21300.0,9.1041,9.1126,9.1041,9.1041,21300.0
2010-10-22 10:35:00,10.71,10.72,10.68,10.68,42700.0,9.1041,9.1126,9.0786,9.0786,42700.0
2010-10-22 10:40:00,10.68,10.69,10.67,10.68,41600.0,9.0786,9.0871,9.0701,9.0786,41600.0
2010-10-22 10:45:00,10.68,10.71,10.68,10.7,20700.0,9.0786,9.1041,9.0786,9.0956,20700.0
2010-10-22 10:50:00,10.71,10.72,10.7,10.7,22600.0,9.1041,9.1126,9.0956,9.0956,22600.0
2010-10-22 10:55:00,10.71,10.71,10.7,10.7,14900.0,9.1041,9.1041,9.0956,9.0956,14900.0
2010-10-22 11:00:00,10.7,10.71,10.67,10.7,34000.0,9.0956,9.1041,9.0701,9.0956,34000.0
2010-10-22 11:05:00,10.7,10.71,10.68,10.69,26400.0,9.0956,9.1041,9.0786,9.0871,26400.0
2010-10-22 11:10:00,10.69,10.71,10.69,10.7,10900.0,9.0871,9.1041,9.0871,9.0956,10900.0
2010-10-22 11:15:00,10.69,10.7,10.68,10.7,19100.0,9.0871,9.0956,9.0786,9.0956,19100.0
2010-10-22 11:20:00,10.69,10.71,10.69,10.69,27500.0,9.0871,9.1041,9.0871,9.0871,27500.0
2010-10-22 11:25:00,10.68,10.71,10.68,10.71,23700.0,9.0786,9.1041,9.0786,9.1041,23700.0
2010-10-22 11:30:00,10.71,10.71,10.7,10.7,19100.0,9.1041,9.1041,9.0956,9.0956,19100.0
2010-10-22 11:35:00,10.7,10.71,10.7,10.7,8000.0,9.0956,9.1041,9.0956,9.0956,8000.0
2010-10-22 11:40:00,10.71,10.71,10.7,10.7,11500.0,9.1041,9.1041,9.0956,9.0956,11500.0
2010-10-22 11:45:00,10.7,10.71,10.69,10.69,41500.0,9.0956,9.1041,9.0871,9.0871,41500.0
2010-10-22 11:50:00,10.69,10.71,10.68,10.7,67000.0,9.0871,9.1041,9.0786,9.0956,67000.0
2010-10-22 11:55:00,10.71,10.73,10.7,10.72,41800.0,9.1041,9.1211,9.0956,9.1126,41800.0
2010-10-22 12:00:00,10.72,10.72,10.71,10.72,7300.0,9.1126,9.1126,9.1041,9.1126,7300.0
2010-10-22 12:05:00,10.71,10.74,10.71,10.73,28200.0,9.1041,9.1296,9.1041,9.1211,28200.0
2010-10-22 12:10:00,10.74,10.74,10.69,10.69,39700.0,9.1296,9.1296,9.0871,9.0871,39700.0
2010-10-22 12:15:00,10.69,10.69,10.68,10.68,6700.0,9.0871,9.0871,9.0786,9.0786,6700.0
2010-10-22 12:20:00,10.69,10.69,10.68,10.68,3500.0,9.0871,9.0871,9.0786,9.0786,3500.0
2010-10-22 12:25:00,10.69,10.72,10.68,10.71,49700.0,9.0871,9.1126,9.0786,9.1041,49700.0
2010-10-22 12:30:00,10.72,10.72,10.71,10.72,10200.0,9.1126,9.1126,9.1041,9.1126,10200.0
2010-10-22 12:35:00,10.72,10.72,10.7,10.71,35800.0,9.1126,9.1126,9.0956,9.1041,35800.0
2010-10-22 12:40:00,10.69,10.7,10.69,10.7,7800.0,9.0871,9.0956,9.0871,9.0956,7800.0
2010-10-22 12:45:00,10.69,10.7,10.69,10.69,8600.0,9.0871,9.0956,9.0871,9.0871,8600.0
2010-10-22 12:50:00,10.69,10.7,10.68,10.68,26800.0,9.0871,9.0956,9.0786,9.0786,26800.0
2010-10-22 12:55:00,10.67,10.68,10.66,10.67,35000.0,9.0701,9.0786,9.0616,9.0701,35000.0
2010-10-22 13:00:00,10.68,10.68,10.66,10.68,38100.0,9.0786,9.0786,9.0616,9.0786,38100.0
2010-10-22 13:05:00,10.67,10.67,10.65,10.65,11100.0,9.0701,9.0701,9.0531,9.0531,11100.0
2010-10-22 13:10:00,10.66,10.66,10.65,10.65,11600.0,9.0616,9.0616,9.0531,9.0531,11600.0
2010-10-22 13:15:00,10.66,10.67,10.64,10.64,152700.0,9.0616,9.0701,9.0446,9.0446,152700.0
2010-10-22 13:20:00,10.65,10.66,10.64,10.65,25300.0,9.0531,9.0616,9.0446,9.0531,25300.0
2010-10-22 13:25:00,10.65,10.66,10.65,10.65,12400.0,9.0531,9.0616,9.0531,9.0531,12400.0
2010-10-22 13:30:00,10.65,10.66,10.64,10.66,37000.0,9.0531,9.0616,9.0446,9.0616,37000.0
2010-10-22 13:35:00,10.65,10.66,10.65,10.65,18600.0,9.0531,9.0616,9.0531,9.0531,18600.0
2010-10-22 13:40:00,10.66,10.66,10.65,10.65,16100.0,9.0616,9.0616,9.0531,9.0531,16100.0
2010-10-22 13:45:00,10.65,10.66,10.65,10.65,12100.0,9.0531,9.0616,9.0531,9.0531,12100.0
2010-10-22 13:50:00,10.66,10.66,10.63,10.63,21800.0,9.0616,9.0616,9.0361,9.0361,21800.0
2010-10-22 13:55:00,10.63,10.64,10.63,10.63,21600.0,9.0361,9.0446,9.0361,9.0361,21600.0
2010-10-22 14:00:00,10.64,10.64,10.63,10.63,9400.0,9.0446,9.0446,9.0361,9.0361,9400.0
2010-10-22 14:05:00,10.63,10.64,10.63,10.63,16300.0,9.0361,9.0446,9.0361,9.0361,16300.0
2010-10-22 14:10:00,10.63,10.64,10.63,10.63,18700.0,9.0361,9.0446,9.0361,9.0361,18700.0
2010-10-22 14:15:00,10.63,10.64,10.63,10.63,17000.0,9.0361,9.0446,9.0361,9.0361,17000.0
2010-10-22 14:20:00,10.64,10.64,10.63,10.63,14600.0,9.0446,9.0446,9.0361,9.0361,14600.0
2010-10-22 14:25:00,10.64,10.65,10.63,10.65,40100.0,9.0446,9.0531,9.0361,9.0531,40100.0
2010-10-22 14:30:00,10.65,10.65,10.62,10.62,38300.0,9.0531,9.0531,9.0276,9.0276,38300.0
2010-10-22 14:35:00,10.63,10.63,10.62,10.62,13600.0,9.0361,9.0361,9.0276,9.0276,13600.0
2010-10-22 14:40:00,10.62,10.63,10.61,10.61,33700.0,9.0276,9.0361,9.0191,9.0191,33700.0
2010-10-22 14:45:00,10.61,10.62,10.61,10.61,22200.0,9.0191,9.0276,9.0191,9.0191,22200.0
2010-10-22 14:50:00,10.61,10.62,10.61,10.62,71700.0,9.0191,9.0276,9.0191,9.0276,71700.0
2010-10-22 14:55:00,10.62,10.63,10.61,10.61,41200.0,9.0276,9.0361,9.0191,9.0191,41200.0
2010-10-22 15:00:00,10.62,10.62,10.61,10.61,18200.0,9.0276,9.0276,9.0191,9.0191,18200.0
2010-10-22 15:05:00,10.61,10.65,10.61,10.62,296800.0,9.0191,9.0531,9.0191,9.0276,296800.0
2010-10-22 15:10:00,10.63,10.63,10.62,10.62,64100.0,9.0361,9.0361,9.0276,9.0276,64100.0
2010-10-22 15:15:00,10.63,10.64,10.62,10.63,58500.0,9.0361,9.0446,9.0276,9.0361,58500.0
2010-10-22 15:20:00,10.64,10.64,10.61,10.61,83400.0,9.0446,9.0446,9.0191,9.0191,83400.0
2010-10-22 15:25:00,10.61,10.62,10.57,10.62,292800.0,9.0191,9.0276,8.9851,9.0276,292800.0
2010-10-22 15:30:00,10.62,10.62,10.61,10.62,26300.0,9.0276,9.0276,9.0191,9.0276,26300.0
2010-10-22 15:35:00,10.62,10.64,10.62,10.62,81300.0,9.0276,9.0446,9.0276,9.0276,81300.0
2010-10-22 15:40:00,10.63,10.63,10.62,10.62,35300.0,9.0361,9.0361,9.0276,9.0276,35300.0
2010-10-22 15:45:00,10.62,10.63,10.58,10.62,197300.0,9.0276,9.0361,8.9936,9.0276,197300.0
2010-10-22 15:50:00,10.62,10.62,10.61,10.61,88100.0,9.0276,9.0276,9.0191,9.0191,88100.0
2010-10-22 15:55:00,10.62,10.65,10.61,10.61,369200.0,9.0276,9.0531,9.0191,9.0191,369200.0
2010-10-25 09:30:00,10.77,10.86,10.77,10.81,94200.0,9.1551,9.2316,9.1551,9.1891,94200.0
2010-10-25 09:35:00,10.82,10.89,10.81,10.88,121400.0,9.1976,9.2571,9.1891,9.2486,121400.0
2010-10-25 09:40:00,10.87,10.92,10.87,10.92,115200.0,9.2401,9.2826,9.2401,9.2826,115200.0
2010-10-25 09:45:00,10.92,10.95,10.91,10.94,146000.0,9.2826,9.3081,9.2741,9.2996,146000.0
2010-10-25 09:50:00,10.94,10.96,10.94,10.95,53400.0,9.2996,9.3166,9.2996,9.3081,53400.0
2010-10-25 09:55:00,10.94,11.01,10.94,11.0,233400.0,9.2996,9.3591,9.2996,9.3506,233400.0
2010-10-25 10:00:00,11.0,11.04,10.93,10.95,414000.0,9.3506,9.3846,9.2911,9.3081,414000.0
2010-10-25 10:05:00,10.94,10.94,10.86,10.87,164500.0,9.2996,9.2996,9.2316,9.2401,164500.0
2010-10-25 10:10:00,10.88,10.88,10.83,10.84,192700.0,9.2486,9.2486,9.2061,9.2146,192700.0
2010-10-25 10:15:00,10.83,10.84,10.83,10.83,99200.0,9.2061,9.2146,9.2061,9.2061,99200.0
2010-10-25 10:20:00,10.83,10.84,10.82,10.84,60900.0,9.2061,9.2146,9.1976,9.2146,60900.0
2010-10-25 10:25:00,10.84,10.9,10.84,10.89,99800.0,9.2146,9.2656,9.2146,9.2571,99800.0
2010-10-25 10:30:00,10.89,10.91,10.87,10.88,39400.0,9.2571,9.2741,9.2401,9.2486,39400.0
2010-10-25 10:35:00,10.87,10.88,10.82,10.85,86000.0,9.2401,9.2486,9.1976,9.2231,86000.0
2010-10-25 10:40:00,10.85,10.87,10.82,10.85,50900.0,9.2231,9.2401,9.1976,9.2231,50900.0
2010-10-25 10:45:00,10.85,10.87,10.84,10.85,40500.0,9.2231,9.2401,9.2146,9.2231,40500.0
2010-10-25 10:50:00,10.85,10.86,10.83,10.83,29500.0,9.2231,9.2316,9.2061,9.2061,29500.0
2010-10-25 10:55:00,10.84,10.85,10.81,10.81,73700.0,9.2146,9.2231,9.1891,9.1891,73700.0
2010-10-25 11:00:00,10.81,10.81,10.79,10.81,68000.0,9.1891,9.1891,9.1721,9.1891,68000.0
2010-10-25 11:05:00,10.8,10.83,10.79,10.83,43000.0,9.1806,9.2061,9.1721,9.2061,43000.0
2010-10-25 11:10:00,10.82,10.87,10.82,10.87,44900.0,9.1976,9.2401,9.1976,9.2401,44900.0
2010-10-25 11:15:00,10.87,10.88,10.84,10.88,52900.0,9.2401,9.2486,9.2146,9.2486,52900.0
2010-10-25 11:20:00,10.88,10.88,10.86,10.87,12600.0,9.2486,9.2486,9.2316,9.2401,12600.0
2010-10-25 11:25:00,10.87,10.87,10.85,10.85,18600.0,9.2401,9.2401,9.2231,9.2231,18600.0
2010-10-25 11:30:00,10.86,10.87,10.86,10.86,7300.0,9.2316,9.2401,9.2316,9.2316,7300.0
2010-10-25 11:35:00,10.86,10.87,10.85,10.85,11900.0,9.2316,9.2401,9.2231,9.2231,11900.0
2010-10-25 11:40:00,10.85,10.86,10.85,10.85,6600.0,9.2231,9.2316,9.2231,9.2231,6600.0
2010-10-25 11:45:00,10.85,10.86,10.84,10.85,17500.0,9.2231,9.2316,9.2146,9.2231,17500.0
2010-10-25 11:50:00,10.85,10.85,10.82,10.82,27300.0,9.2231,9.2231,9.1976,9.1976,27300.0
2010-10-25 11:55:00,10.82,10.82,10.81,10.81,9400.0,9.1976,9.1976,9.1891,9.1891,9400.0
2010-10-25 12:00:00,10.82,10.82,10.81,10.82,5700.0,9.1976,9.1976,9.1891,9.1976,5700.0
2010-10-25 12:05:00,10.81,10.82,10.78,10.78,40400.0,9.1891,9.1976,9.1636,9.1636,40400.0
2010-10-25 12:10:00,10.78,10.79,10.78,10.78,6100.0,9.1636,9.1721,9.1636,9.1636,6100.0
2010-10-25 12:15:00,10.78,10.79,10.75,10.76,25800.0,9.1636,9.1721,9.1381,9.1466,25800.0
2010-10-25 12:20:00,10.75,10.77,10.72,10.74,83600.0,9.1381,9.1551,9.1126,9.1296,83600.0
2010-10-25 12:25:00,10.73,10.74,10.73,10.73,6700.0,9.1211,9.1296,9.1211,9.1211,6700.0
2010-10-25 12:30:00,10.74,10.74,10.71,10.73,18200.0,9.1296,9.1296,9.1041,9.1211,18200.0
2010-10-25 12:35:00,10.73,10.75,10.72,10.75,49000.0,9.1211,9.1381,9.1126,9.1381,49000.0
2010-10-25 12:40:00,10.75,10.77,10.74,10.76,16800.0,9.1381,9.1551,9.1296,9.1466,16800.0
2010-10-25 12:45:00,10.76,10.77,10.75,10.75,36700.0,9.1466,9.1551,9.1381,9.1381,36700.0
2010-10-25 12:50:00,10.75,10.76,10.72,10.72,23700.0,9.1381,9.1466,9.1126,9.1126,23700.0
2010-10-25 12:55:00,10.72,10.76,10.72,10.74,70400.0,9.1126,9.1466,9.1126,9.1296,70400.0
2010-10-25 13:00:00,10.74,10.76,10.74,10.76,26500.0,9.1296,9.1466,9.1296,9.1466,26500.0
2010-10-25 13:05:00,10.76,10.77,10.75,10.76,35400.0,9.1466,9.1551,9.1381,9.1466,35400.0
2010-10-25 13:10:00,10.76,10.78,10.76,10.76,53300.0,9.1466,9.1636,9.1466,9.1466,53300.0
2010-10-25 13:15:00,10.77,10.77,10.74,10.75,22000.0,9.1551,9.1551,9.1296,9.1381,22000.0
2010-10-25 13:20:00,10.76,10.77,10.75,10.76,30300.0,9.1466,9.1551,9.1381,9.1466,30300.0
2010-10-25 13:25:00,10.76,10.77,10.75,10.77,13000.0,9.1466,9.1551,9.1381,9.1551,13000.0
2010-10-25 13:30:00,10.77,10.78,10.77,10.78,14000.0,9.1551,9.1636,9.1551,9.1636,14000.0
2010-10-25 13:35:00,10.78,10.78,10.77,10.78,13200.0,9.1636,9.1636,9.1551,9.1636,13200.0
2010-10-25 13:40:00,10.77,10.78,10.77,10.77,18200.0,9.1551,9.1636,9.1551,9.1551,18200.0
2010-10-25 13:45:00,10.77,10.78,10.76,10.76,18000.0,9.1551,9.1636,9.1466,9.1466,18000.0
2010-10-25 13:50:00,10.76,10.76,10.74,10.76,34100.0,9.1466,9.1466,9.1296,9.1466,34100.0
2010-10-25 13:55:00,10.76,10.76,10.75,10.75,12100.0,9.1466,9.1466,9.1381,9.1381,12100.0
2010-10-25 14:00:00,10.74,10.75,10.74,10.74,21700.0,9.1296,9.1381,9.1296,9.1296,21700.0
2010-10-25 14:05:00,10.74,10.75,10.74,10.75,9700.0,9.1296,9.1381,9.1296,9.1381,9700.0
2010-10-25 14:10:00,10.75,10.75,10.74,10.75,12500.0,9.1381,9.1381,9.1296,9.1381,12500.0
2010-10-25 14:15:00,10.74,10.74,10.73,10.73,16200.0,9.1296,9.1296,9.1211,9.1211,16200.0
2010-10-25 14:20:00,10.74,10.75,10.73,10.74,46800.0,9.1296,9.1381,9.1211,9.1296,46800.0
2010-10-25 14:25:00,10.75,10.75,10.74,10.74,7000.0,9.1381,9.1381,9.1296,9.1296,7000.0
2010-10-25 14:30:00,10.75,10.76,10.73,10.74,44500.0,9.1381,9.1466,9.1211,9.1296,44500.0
2010-10-25 14:35:00,10.74,10.74,10.69,10.7,94800.0,9.1296,9.1296,9.0871,9.0956,94800.0
2010-10-25 14:40:00,10.7,10.71,10.69,10.7,59200.0,9.0956,9.1041,9.0871,9.0956,59200.0
2010-10-25 14:45:00,10.7,10.72,10.7,10.72,24300.0,9.0956,9.1126,9.0956,9.1126,24300.0
2010-10-25 14:50:00,10.72,10.72,10.71,10.71,9300.0,9.1126,9.1126,9.1041,9.1041,9300.0
2010-10-25 14:55:00,10.72,10.72,10.71,10.72,6200.0,9.1126,9.1126,9.1041,9.1126,6200.0
2010-10-25 15:00:00,10.72,10.73,10.71,10.73,27600.0,9.1126,9.1211,9.1041,9.1211,27600.0
2010-10-25 15:05:00,10.72,10.73,10.72,10.73,29900.0,9.1126,9.1211,9.1126,9.1211,29900.0
2010-10-25 15:10:00,10.72,10.73,10.72,10.73,16700.0,9.1126,9.1211,9.1126,9.1211,16700.0
2010-10-25 15:15:00,10.73,10.74,10.72,10.73,81700.0,9.1211,9.1296,9.1126,9.1211,81700.0
2010-10-25 15:20:00,10.74,10.76,10.74,10.76,121000.0,9.1296,9.1466,9.1296,9.1466,121000.0
2010-10-25 15:25:00,10.76,10.77,10.75,10.76,60000.0,9.1466,9.1551,9.1381,9.1466,60000.0
2010-10-25 15:30:00,10.76,10.77,10.73,10.73,191800.0,9.1466,9.1551,9.1211,9.1211,191800.0
2010-10-25 15:35:00,10.73,10.74,10.71,10.71,70300.0,9.1211,9.1296,9.1041,9.1041,70300.0
2010-10-25 15:40:00,10.71,10.72,10.68,10.7,120600.0,9.1041,9.1126,9.0786,9.0956,120600.0
2010-10-25 15:45:00,10.7,10.7,10.67,10.69,159800.0,9.0956,9.0956,9.0701,9.0871,159800.0
2010-10-25 15:50:00,10.68,10.69,10.68,10.69,74400.0,9.0786,9.0871,9.0786,9.0871,74400.0
2010-10-25 15:55:00,10.69,10.7,10.68,10.69,235200.0,9.0871,9.0956,9.0786,9.0871,235200.0
2010-10-26 09:30:00,10.59,10.61,10.55,10.58,106300.0,9.0021,9.0191,8.9681,8.9936,106300.0
2010-10-26 09:35:00,10.59,10.6,10.55,10.59,60400.0,9.0021,9.0106,8.9681,9.0021,60400.0
2010-10-26 09:40:00,10.59,10.62,10.57,10.6,66800.0,9.0021,9.0276,8.9851,9.0106,66800.0
2010-10-26 09:45:00,10.59,10.61,10.58,10.61,42700.0,9.0021,9.0191,8.9936,9.0191,42700.0
2010-10-26 09:50:00,10.62,10.62,10.58,10.62,24000.0,9.0276,9.0276,8.9936,9.0276,24000.0
2010-10-26 09:55:00,10.62,10.62,10.61,10.62,7700.0,9.0276,9.0276,9.0191,9.0276,7700.0
2010-10-26 10:00:00,10.61,10.7,10.61,10.68,89100.0,9.0191,9.0956,9.0191,9.0786,89100.0
2010-10-26 10:05:00,10.68,10.71,10.67,10.68,74700.0,9.0786,9.1041,9.0701,9.0786,74700.0
2010-10-26 10:10:00,10.67,10.69,10.63,10.63,49100.0,9.0701,9.0871,9.0361,9.0361,49100.0
2010-10-26 10:15:00,10.63,10.67,10.63,10.65,84100.0,9.0361,9.0701,9.0361,9.0531,84100.0
2010-10-26 10:20:00,10.65,10.67,10.64,10.66,135700.0,9.0531,9.0701,9.0446,9.0616,135700.0
2010-10-26 10:25:00,10.65,10.66,10.61,10.61,43800.0,9.0531,9.0616,9.0191,9.0191,43800.0
2010-10-26 10:30:00,10.61,10.63,10.61,10.61,32500.0,9.0191,9.0361,9.0191,9.0191,32500.0
2010-10-26 10:35:00,10.61,10.62,10.58,10.59,46700.0,9.0191,9.0276,8.9936,9.0021,46700.0
2010-10-26 10:40:00,10.58,10.6,10.56,10.57,41200.0,8.9936,9.0106,8.9766,8.9851,41200.0
2010-10-26 10:45:00,10.56,10.57,10.55,10.55,61500.0,8.9766,8.9851,8.9681,8.9681,61500.0
2010-10-26 10:50:00,10.56,10.57,10.55,10.55,99700.0,8.9766,8.9851,8.9681,8.9681,99700.0
2010-10-26 10:55:00,10.55,10.56,10.49,10.52,267500.0,8.9681,8.9766,8.917,8.9426,267500.0
2010-10-26 11:00:00,10.52,10.56,10.52,10.53,101400.0,8.9426,8.9766,8.9426,8.9511,101400.0
2010-10-26 11:05:00,10.53,10.54,10.53,10.53,25300.0,8.9511,8.9596,8.9511,8.9511,25300.0
2010-10-26 11:10:00,10.53,10.54,10.53,10.54,3600.0,8.9511,8.9596,8.9511,8.9596,3600.0
2010-10-26 11:15:00,10.53,10.54,10.49,10.5,173400.0,8.9511,8.9596,8.917,8.9255,173400.0
2010-10-26 11:20:00,10.5,10.52,10.49,10.52,41700.0,8.9255,8.9426,8.917,8.9426,41700.0
2010-10-26 11:25:00,10.52,10.54,10.52,10.53,51500.0,8.9426,8.9596,8.9426,8.9511,51500.0
2010-10-26 11:30:00,10.53,10.53,10.52,10.53,5700.0,8.9511,8.9511,8.9426,8.9511,5700.0
2010-10-26 11:35:00,10.53,10.54,10.53,10.53,29700.0,8.9511,8.9596,8.9511,8.9511,29700.0
2010-10-26 11:40:00,10.53,10.54,10.52,10.53,18500.0,8.9511,8.9596,8.9426,8.9511,18500.0
2010-10-26 11:45:00,10.54,10.57,10.53,10.55,71900.0,8.9596,8.9851,8.9511,8.9681,71900.0
2010-10-26 11:50:00,10.56,10.56,10.55,10.56,24300.0,8.9766,8.9766,8.9681,8.9766,24300.0
2010-10-26 11:55:00,10.56,10.57,10.55,10.56,106100.0,8.9766,8.9851,8.9681,8.9766,106100.0
2010-10-26 12:00:00,10.56,10.59,10.56,10.57,116700.0,8.9766,9.0021,8.9766,8.9851,116700.0
2010-10-26 12:05:00,10.57,10.57,10.54,10.57,53300.0,8.9851,8.9851,8.9596,8.9851,53300.0
2010-10-26 12:10:00,10.57,10.61,10.57,10.61,89300.0,8.9851,9.0191,8.9851,9.0191,89300.0
2010-10-26 12:15:00,10.61,10.62,10.59,10.61,159800.0,9.0191,9.0276,9.0021,9.0191,159800.0
2010-10-26 12:20:00,10.61,10.63,10.6,10.63,33700.0,9.0191,9.0361,9.0106,9.0361,33700.0
2010-10-26 12:25:00,10.63,10.64,10.62,10.63,20100.0,9.0361,9.0446,9.0276,9.0361,20100.0
2010-10-26 12:30:00,10.64,10.65,10.63,10.63,32600.0,9.0446,9.0531,9.0361,9.0361,32600.0
2010-10-26 12:35:00,10.63,10.65,10.63,10.65,60000.0,9.0361,9.0531,9.0361,9.0531,60000.0
2010-10-26 12:40:00,10.65,10.65,10.63,10.64,32300.0,9.0531,9.0531,9.0361,9.0446,32300.0
2010-10-26 12:45:00,10.63,10.63,10.59,10.59,151000.0,9.0361,9.0361,9.0021,9.0021,151000.0
2010-10-26 12:50:00,10.6,10.61,10.6,10.6,63400.0,9.0106,9.0191,9.0106,9.0106,63400.0
2010-10-26 12:55:00,10.61,10.63,10.6,10.62,62300.0,9.0191,9.0361,9.0106,9.0276,62300.0
2010-10-26 13:00:00,10.63,10.63,10.62,10.62,13400.0,9.0361,9.0361,9.0276,9.0276,13400.0
2010-10-26 13:05:00,10.63,10.64,10.62,10.63,28700.0,9.0361,9.0446,9.0276,9.0361,28700.0
2010-10-26 13:10:00,10.64,10.64,10.63,10.64,1900.0,9.0446,9.0446,9.0361,9.0446,1900.0
2010-10-26 13:15:00,10.64,10.65,10.63,10.64,99500.0,9.0446,9.0531,9.0361,9.0446,99500.0
2010-10-26 13:20:00,10.64,10.64,10.61,10.62,33600.0,9.0446,9.0446,9.0191,9.0276,33600.0
2010-10-26 13:25:00,10.61,10.63,10.58,10.59,56600.0,9.0191,9.0361,8.9936,9.0021,56600.0
2010-10-26 13:30:00,10.59,10.6,10.58,10.59,43100.0,9.0021,9.0106,8.9936,9.0021,43100.0
2010-10-26 13:35:00,10.6,10.6,10.58,10.6,15800.0,9.0106,9.0106,8.9936,9.0106,15800.0
2010-10-26 13:40:00,10.59,10.61,10.59,10.61,34200.0,9.0021,9.0191,9.0021,9.0191,34200.0
2010-10-26 13:45:00,10.61,10.61,10.6,10.61,14000.0,9.0191,9.0191,9.0106,9.0191,14000.0
2010-10-26 13:50:00,10.61,10.61,10.57,10.59,48200.0,9.0191,9.0191,8.9851,9.0021,48200.0
2010-10-26 13:55:00,10.59,10.59,10.57,10.57,12000.0,9.0021,9.0021,8.9851,8.9851,12000.0
2010-10-26 14:00:00,10.57,10.6,10.57,10.59,32200.0,8.9851,9.0106,8.9851,9.0021,32200.0
2010-10-26 14:05:00,10.58,10.59,10.56,10.56,24800.0,8.9936,9.0021,8.9766,8.9766,24800.0
2010-10-26 14:10:00,10.56,10.58,10.55,10.58,28200.0,8.9766,8.9936,8.9681,8.9936,28200.0
2010-10-26 14:15:00,10.59,10.6,10.58,10.6,19600.0,9.0021,9.0106,8.9936,9.0106,19600.0
2010-10-26 14:20:00,10.6,10.6,10.59,10.59,63200.0,9.0106,9.0106,9.0021,9.0021,63200.0
2010-10-26 14:25:00,10.58,10.59,10.57,10.58,20500.0,8.9936,9.0021,8.9851,8.9936,20500.0
2010-10-26 14:30:00,10.58,10.58,10.56,10.56,16800.0,8.9936,8.9936,8.9766,8.9766,16800.0
2010-10-26 14:35:00,10.56,10.59,10.56,10.59,29900.0,8.9766,9.0021,8.9766,9.0021,29900.0
2010-10-26 14:40:00,10.59,10.6,10.57,10.57,58100.0,9.0021,9.0106,8.9851,8.9851,58100.0
2010-10-26 14:45:00,10.57,10.57,10.56,10.57,35200.0,8.9851,8.9851,8.9766,8.9851,35200.0
2010-10-26 14:50:00,10.57,10.58,10.57,10.57,16600.0,8.9851,8.9936,8.9851,8.9851,16600.0
2010-10-26 14:55:00,10.57,10.58,10.56,10.56,24100.0,8.9851,8.9936,8.9766,8.9766,24100.0
2010-10-26 15:00:00,10.56,10.59,10.55,10.58,166700.0,8.9766,9.0021,8.9681,8.9936,166700.0
2010-10-26 15:05:00,10.58,10.59,10.57,10.58,81900.0,8.9936,9.0021,8.9851,8.9936,81900.0
2010-10-26 15:10:00,10.58,10.59,10.54,10.54,62800.0,8.9936,9.0021,8.9596,8.9596,62800.0
2010-10-26 15:15:00,10.55,10.57,10.54,10.56,62200.0,8.9681,8.9851,8.9596,8.9766,62200.0
2010-10-26 15:20:00,10.57,10.57,10.55,10.56,49400.0,8.9851,8.9851,8.9681,8.9766,49400.0
2010-10-26 15:25:00,10.56,10.57,10.55,10.55,25100.0,8.9766,8.9851,8.9681,8.9681,25100.0
2010-10-26 15:30:00,10.56,10.58,10.55,10.57,38200.0,8.9766,8.9936,8.9681,8.9851,38200.0
2010-10-26 15:35:00,10.57,10.58,10.55,10.57,46200.0,8.9851,8.9936,8.9681,8.9851,46200.0
2010-10-26 15:40:00,10.56,10.57,10.56,10.57,29700.0,8.9766,8.9851,8.9766,8.9851,29700.0
2010-10-26 15:45:00,10.56,10.56,10.54,10.55,71600.0,8.9766,8.9766,8.9596,8.9681,71600.0
2010-10-26 15:50:00,10.55,10.55,10.54,10.55,54100.0,8.9681,8.9681,8.9596,8.9681,54100.0
2010-10-26 15:55:00,10.55,10.56,10.54,10.54,211000.0,8.9681,8.9766,8.9596,8.9596,211000.0
2010-10-27 09:30:00,10.46,10.5,10.41,10.48,55100.0,8.8915,8.9255,8.849,8.9085,55100.0
2010-10-27 09:35:00,10.48,10.51,10.46,10.51,72400.0,8.9085,8.934,8.8915,8.934,72400.0
2010-10-27 09:40:00,10.5,10.51,10.47,10.48,36600.0,8.9255,8.934,8.9,8.9085,36600.0
2010-10-27 09:45:00,10.48,10.48,10.43,10.46,28000.0,8.9085,8.9085,8.866,8.8915,28000.0
2010-10-27 09:50:00,10.47,10.5,10.47,10.5,29800.0,8.9,8.9255,8.9,8.9255,29800.0
2010-10-27 09:55:00,10.5,10.54,10.5,10.54,18800.0,8.9255,8.9596,8.9255,8.9596,18800.0
2010-10-27 10:00:00,10.55,10.59,10.51,10.55,86300.0,8.9681,9.0021,8.934,8.9681,86300.0
2010-10-27 10:05:00,10.54,10.56,10.53,10.55,42600.0,8.9596,8.9766,8.9511,8.9681,42600.0
2010-10-27 10:10:00,10.54,10.57,10.54,10.57,19100.0,8.9596,8.9851,8.9596,8.9851,19100.0
2010-10-27 10:15:00,10.57,10.59,10.55,10.56,31100.0,8.9851,9.0021,8.9681,8.9766,31100.0
2010-10-27 10:20:00,10.55,10.56,10.5,10.5,31600.0,8.9681,8.9766,8.9255,8.9255,31600.0
2010-10-27 10:25:00,10.5,10.51,10.49,10.49,35900.0,8.9255,8.934,8.917,8.917,35900.0
2010-10-27 10:30:00,10.5,10.53,10.49,10.53,50600.0,8.9255,8.9511,8.917,8.9511,50600.0
2010-10-27 10:35:00,10.52,10.53,10.5,10.51,86600.0,8.9426,8.9511,8.9255,8.934,86600.0
2010-10-27 10:40:00,10.51,10.53,10.51,10.52,31400.0,8.934,8.9511,8.934,8.9426,31400.0
2010-10-27 10:45:00,10.53,10.55,10.52,10.52,42600.0,8.9511,8.9681,8.9426,8.9426,42600.0
2010-10-27 10:50:00,10.52,10.54,10.51,10.53,46800.0,8.9426,8.9596,8.934,8.9511,46800.0
2010-10-27 10:55:00,10.53,10.53,10.48,10.48,53200.0,8.9511,8.9511,8.9085,8.9085,53200.0
2010-10-27 11:00:00,10.48,10.5,10.42,10.42,104800.0,8.9085,8.9255,8.8575,8.8575,104800.0
2010-10-27 11:05:00,10.43,10.43,10.4,10.43,194200.0,8.866,8.866,8.8405,8.866,194200.0
2010-10-27 11:10:00,10.43,10.44,10.42,10.43,50600.0,8.866,8.8745,8.8575,8.866,50600.0
2010-10-27 11:15:00,10.43,10.45,10.43,10.44,51600.0,8.866,8.883,8.866,8.8745,51600.0
2010-10-27 11:20:00,10.45,10.45,10.43,10.45,133000.0,8.883,8.883,8.866,8.883,133000.0
2010-10-27 11:25:00,10.45,10.45,10.42,10.43,28300.0,8.883,8.883,8.8575,8.866,28300.0
2010-10-27 11:30:00,10.43,10.44,10.41,10.43,34300.0,8.866,8.8745,8.849,8.866,34300.0
2010-10-27 11:35:00,10.44,10.44,10.43,10.43,26200.0,8.8745,8.8745,8.866,8.866,26200.0
2010-10-27 11:40:00,10.44,10.44,10.43,10.44,41100.0,8.8745,8.8745,8.866,8.8745,41100.0
2010-10-27 11:45:00,10.44,10.47,10.43,10.47,60400.0,8.8745,8.9,8.866,8.9,60400.0
2010-10-27 11:50:00,10.47,10.48,10.46,10.48,18000.0,8.9,8.9085,8.8915,8.9085,18000.0
2010-10-27 11:55:00,10.48,10.49,10.47,10.48,47500.0,8.9085,8.917,8.9,8.9085,47500.0
2010-10-27 12:00:00,10.48,10.5,10.48,10.49,23300.0,8.9085,8.9255,8.9085,8.917,23300.0
2010-10-27 12:05:00,10.49,10.49,10.48,10.48,16900.0,8.917,8.917,8.9085,8.9085,16900.0
2010-10-27 12:10:00,10.48,10.49,10.48,10.48,8200.0,8.9085,8.917,8.9085,8.9085,8200.0
2010-10-27 12:15:00,10.48,10.49,10.48,10.49,2500.0,8.9085,8.917,8.9085,8.917,2500.0
2010-10-27 12:20:00,10.49,10.49,10.48,10.49,7500.0,8.917,8.917,8.9085,8.917,7500.0
2010-10-27 12:25:00,10.48,10.49,10.48,10.49,8100.0,8.9085,8.917,8.9085,8.917,8100.0
2010-10-27 12:30:00,10.49,10.49,10.47,10.47,29500.0,8.917,8.917,8.9,8.9,29500.0
2010-10-27 12:35:00,10.47,10.48,10.47,10.48,13500.0,8.9,8.9085,8.9,8.9085,13500.0
2010-10-27 12:40:00,10.47,10.47,10.45,10.45,12500.0,8.9,8.9,8.883,8.883,12500.0
2010-10-27 12:45:00,10.45,10.46,10.45,10.46,8100.0,8.883,8.8915,8.883,8.8915,8100.0
2010-10-27 12:50:00,10.46,10.46,10.45,10.45,4600.0,8.8915,8.8915,8.883,8.883,4600.0
2010-10-27 12:55:00,10.45,10.46,10.45,10.45,8100.0,8.883,8.8915,8.883,8.883,8100.0
2010-10-27 13:00:00,10.46,10.46,10.45,10.46,8000.0,8.8915,8.8915,8.883,8.8915,8000.0
2010-10-27 13:05:00,10.46,10.48,10.45,10.48,23800.0,8.8915,8.9085,8.883,8.9085,23800.0
2010-10-27 13:10:00,10.47,10.48,10.45,10.45,24300.0,8.9,8.9085,8.883,8.883,24300.0
2010-10-27 13:15:00,10.45,10.45,10.44,10.44,17100.0,8.883,8.883,8.8745,8.8745,17100.0
2010-10-27 13:20:00,10.44,10.46,10.44,10.46,43200.0,8.8745,8.8915,8.8745,8.8915,43200.0
2010-10-27 13:25:00,10.46,10.49,10.45,10.48,29000.0,8.8915,8.917,8.883,8.9085,29000.0
2010-10-27 13:30:00,10.48,10.49,10.46,10.46,35500.0,8.9085,8.917,8.8915,8.8915,35500.0
2010-10-27 13:35:00,10.46,10.47,10.46,10.47,10000.0,8.8915,8.9,8.8915,8.9,10000.0
2010-10-27 13:40:00,10.47,10.5,10.46,10.5,47000.0,8.9,8.9255,8.8915,8.9255,47000.0
2010-10-27 13:45:00,10.49,10.5,10.48,10.49,64000.0,8.917,8.9255,8.9085,8.917,64000.0
2010-10-27 13:50:00,10.49,10.52,10.49,10.5,49500.0,8.917,8.9426,8.917,8.9255,49500.0
2010-10-27 13:55:00,10.49,10.54,10.49,10.54,42100.0,8.917,8.9596,8.917,8.9596,42100.0
2010-10-27 14:00:00,10.54,10.55,10.53,10.55,40900.0,8.9596,8.9681,8.9511,8.9681,40900.0
2010-10-27 14:05:00,10.55,10.55,10.54,10.55,11500.0,8.9681,8.9681,8.9596,8.9681,11500.0
2010-10-27 14:10:00,10.54,10.55,10.54,10.54,7600.0,8.9596,8.9681,8.9596,8.9596,7600.0
2010-10-27 14:15:00,10.54,10.55,10.54,10.55,26700.0,8.9596,8.9681,8.9596,8.9681,26700.0
2010-10-27 14:20:00,10.55,10.55,10.54,10.54,17300.0,8.9681,8.9681,8.9596,8.9596,17300.0
2010-10-27 14:25:00,10.55,10.55,10.54,10.55,10300.0,8.9681,8.9681,8.9596,8.9681,10300.0
2010-10-27 14:30:00,10.54,10.55,10.54,10.55,7700.0,8.9596,8.9681,8.9596,8.9681,7700.0
2010-10-27 14:35:00,10.55,10.56,10.54,10.56,54700.0,8.9681,8.9766,8.9596,8.9766,54700.0
2010-10-27 14:40:00,10.55,10.57,10.55,10.56,25500.0,8.9681,8.9851,8.9681,8.9766,25500.0
2010-10-27 14:45:00,10.56,10.57,10.56,10.56,13500.0,8.9766,8.9851,8.9766,8.9766,13500.0
2010-10-27 14:50:00,10.56,10.57,10.56,10.56,16400.0,8.9766,8.9851,8.9766,8.9766,16400.0
2010-10-27 14:55:00,10.56,10.57,10.56,10.57,12700.0,8.9766,8.9851,8.9766,8.9851,12700.0
2010-10-27 15:00:00,10.56,10.57,10.56,10.57,17600.0,8.9766,8.9851,8.9766,8.9851,17600.0
2010-10-27 15:05:00,10.56,10.57,10.55,10.56,46200.0,8.9766,8.9851,8.9681,8.9766,46200.0
2010-10-27 15:10:00,10.56,10.56,10.53,10.53,50700.0,8.9766,8.9766,8.9511,8.9511,50700.0
2010-10-27 15:15:00,10.54,10.54,10.53,10.53,24400.0,8.9596,8.9596,8.9511,8.9511,24400.0
2010-10-27 15:20:00,10.53,10.56,10.53,10.55,50000.0,8.9511,8.9766,8.9511,8.9681,50000.0
2010-10-27 15:25:00,10.56,10.56,10.55,10.55,25200.0,8.9766,8.9766,8.9681,8.9681,25200.0
2010-10-27 15:30:00,10.55,10.56,10.55,10.55,23400.0,8.9681,8.9766,8.9681,8.9681,23400.0
2010-10-27 15:35:00,10.55,10.56,10.55,10.55,38100.0,8.9681,8.9766,8.9681,8.9681,38100.0
2010-10-27 15:40:00,10.56,10.56,10.55,10.55,29000.0,8.9766,8.9766,8.9681,8.9681,29000.0
2010-10-27 15:45:00,10.55,10.59,10.55,10.57,136300.0,8.9681,9.0021,8.9681,8.9851,136300.0
2010-10-27 15:50:00,10.57,10.58,10.57,10.57,55700.0,8.9851,8.9936,8.9851,8.9851,55700.0
2010-10-27 15:55:00,10.58,10.58,10.57,10.58,183500.0,8.9936,8.9936,8.9851,8.9936,183500.0
2010-10-28 09:30:00,10.64,10.66,10.62,10.63,34600.0,9.0446,9.0616,9.0276,9.0361,34600.0
2010-10-28 09:35:00,10.62,10.62,10.58,10.61,39200.0,9.0276,9.0276,8.9936,9.0191,39200.0
2010-10-28 09:40:00,10.6,10.61,10.5,10.51,88500.0,9.0106,9.0191,8.9255,8.934,88500.0
2010-10-28 09:45:00,10.51,10.54,10.5,10.5,30000.0,8.934,8.9596,8.9255,8.9255,30000.0
2010-10-28 09:50:00,10.5,10.51,10.48,10.51,52200.0,8.9255,8.934,8.9085,8.934,52200.0
2010-10-28 09:55:00,10.51,10.53,10.5,10.51,19500.0,8.934,8.9511,8.9255,8.934,19500.0
2010-10-28 10:00:00,10.51,10.52,10.5,10.51,11400.0,8.934,8.9426,8.9255,8.934,11400.0
2010-10-28 10:05:00,10.51,10.51,10.48,10.5,32100.0,8.934,8.934,8.9085,8.9255,32100.0
2010-10-28 10:10:00,10.5,10.51,10.49,10.49,80400.0,8.9255,8.934,8.917,8.917,80400.0
2010-10-28 10:15:00,10.49,10.49,10.43,10.45,49700.0,8.917,8.917,8.866,8.883,49700.0
2010-10-28 10:20:00,10.44,10.44,10.42,10.44,29500.0,8.8745,8.8745,8.8575,8.8745,29500.0
2010-10-28 10:25:00,10.43,10.44,10.42,10.42,34900.0,8.866,8.8745,8.8575,8.8575,34900.0
2010-10-28 10:30:00,10.42,10.42,10.4,10.42,74100.0,8.8575,8.8575,8.8405,8.8575,74100.0
2010-10-28 10:35:00,10.42,10.43,10.41,10.43,43400.0,8.8575,8.866,8.849,8.866,43400.0
2010-10-28 10:40:00,10.42,10.44,10.42,10.44,14600.0,8.8575,8.8745,8.8575,8.8745,14600.0
2010-10-28 10:45:00,10.44,10.45,10.43,10.45,47100.0,8.8745,8.883,8.866,8.883,47100.0
2010-10-28 10:50:00,10.44,10.45,10.43,10.44,38000.0,8.8745,8.883,8.866,8.8745,38000.0
2010-10-28 10:55:00,10.44,10.45,10.43,10.44,55800.0,8.8745,8.883,8.866,8.8745,55800.0
2010-10-28 11:00:00,10.44,10.44,10.41,10.41,34400.0,8.8745,8.8745,8.849,8.849,34400.0
2010-10-28 11:05:00,10.42,10.43,10.41,10.42,102900.0,8.8575,8.866,8.849,8.8575,102900.0
2010-10-28 11:10:00,10.41,10.42,10.41,10.41,40000.0,8.849,8.8575,8.849,8.849,40000.0
2010-10-28 11:15:00,10.42,10.42,10.4,10.41,50500.0,8.8575,8.8575,8.8405,8.849,50500.0
2010-10-28 11:20:00,10.4,10.41,10.4,10.4,11400.0,8.8405,8.849,8.8405,8.8405,11400.0
2010-10-28 11:25:00,10.41,10.42,10.4,10.41,22300.0,8.849,8.8575,8.8405,8.849,22300.0
2010-10-28 11:30:00,10.41,10.41,10.4,10.4,12400.0,8.849,8.849,8.8405,8.8405,12400.0
2010-10-28 11:35:00,10.41,10.42,10.4,10.41,17100.0,8.849,8.8575,8.8405,8.849,17100.0
2010-10-28 11:40:00,10.41,10.42,10.41,10.42,8400.0,8.849,8.8575,8.849,8.8575,8400.0
2010-10-28 11:45:00,10.43,10.45,10.43,10.45,34600.0,8.866,8.883,8.866,8.883,34600.0
2010-10-28 11:50:00,10.45,10.46,10.44,10.44,78700.0,8.883,8.8915,8.8745,8.8745,78700.0
2010-10-28 11:55:00,10.44,10.45,10.42,10.42,26100.0,8.8745,8.883,8.8575,8.8575,26100.0
2010-10-28 12:00:00,10.42,10.42,10.39,10.4,20100.0,8.8575,8.8575,8.832,8.8405,20100.0
2010-10-28 12:05:00,10.41,10.41,10.39,10.4,81800.0,8.849,8.849,8.832,8.8405,81800.0
2010-10-28 12:10:00,10.4,10.4,10.38,10.38,9000.0,8.8405,8.8405,8.8235,8.8235,9000.0
2010-10-28 12:15:00,10.38,10.39,10.38,10.39,19000.0,8.8235,8.832,8.8235,8.832,19000.0
2010-10-28 12:20:00,10.39,10.41,10.39,10.4,27800.0,8.832,8.849,8.832,8.8405,27800.0
2010-10-28 12:25:00,10.4,10.4,10.37,10.37,45500.0,8.8405,8.8405,8.815,8.815,45500.0
2010-10-28 12:30:00,10.37,10.37,10.35,10.37,18900.0,8.815,8.815,8.798,8.815,18900.0
2010-10-28 12:35:00,10.37,10.37,10.36,10.36,1100.0,8.815,8.815,8.8065,8.8065,1100.0
2010-10-28 12:40:00,10.36,10.37,10.36,10.36,5700.0,8.8065,8.815,8.8065,8.8065,5700.0
2010-10-28 12:45:00,10.37,10.37,10.36,10.37,3700.0,8.815,8.815,8.8065,8.815,3700.0
2010-10-28 12:50:00,10.37,10.37,10.36,10.37,9500.0,8.815,8.815,8.8065,8.815,9500.0
2010-10-28 12:55:00,10.36,10.37,10.36,10.36,10200.0,8.8065,8.815,8.8065,8.8065,10200.0
2010-10-28 13:00:00,10.37,10.37,10.35,10.36,40900.0,8.815,8.815,8.798,8.8065,40900.0
2010-10-28 13:05:00,10.37,10.41,10.36,10.41,39300.0,8.815,8.849,8.8065,8.849,39300.0
2010-10-28 13:10:00,10.41,10.43,10.4,10.42,18900.0,8.849,8.866,8.8405,8.8575,18900.0
2010-10-28 13:15:00,10.43,10.45,10.41,10.41,35600.0,8.866,8.883,8.849,8.849,35600.0
2010-10-28 13:20:00,10.42,10.43,10.4,10.41,83400.0,8.8575,8.866,8.8405,8.849,83400.0
2010-10-28 13:25:00,10.41,10.43,10.4,10.42,116700.0,8.849,8.866,8.8405,8.8575,116700.0
2010-10-28 13:30:00,10.43,10.43,10.42,10.42,5400.0,8.866,8.866,8.8575,8.8575,5400.0
2010-10-28 13:35:00,10.42,10.44,10.4,10.43,42200.0,8.8575,8.8745,8.8405,8.866,42200.0
2010-10-28 13:40:00,10.43,10.44,10.41,10.42,36700.0,8.866,8.8745,8.849,8.8575,36700.0
2010-10-28 13:45:00,10.42,10.43,10.39,10.4,36200.0,8.8575,8.866,8.832,8.8405,36200.0
2010-10-28 13:50:00,10.4,10.4,10.4,10.4,84600.0,8.8405,8.8405,8.8405,8.8405,84600.0
2010-10-28 13:55:00,10.4,10.4,10.39,10.4,47000.0,8.8405,8.8405,8.832,8.8405,47000.0
2010-10-28 14:00:00,10.39,10.43,10.39,10.43,42300.0,8.832,8.866,8.832,8.866,42300.0
2010-10-28 14:05:00,10.43,10.45,10.43,10.44,19500.0,8.866,8.883,8.866,8.8745,19500.0
2010-10-28 14:10:00,10.44,10.45,10.44,10.45,22700.0,8.8745,8.883,8.8745,8.883,22700.0
2010-10-28 14:15:00,10.45,10.45,10.42,10.42,24800.0,8.883,8.883,8.8575,8.8575,24800.0
2010-10-28 14:20:00,10.42,10.45,10.42,10.45,66700.0,8.8575,8.883,8.8575,8.883,66700.0
2010-10-28 14:25:00,10.45,10.46,10.43,10.45,62400.0,8.883,8.8915,8.866,8.883,62400.0
2010-10-28 14:30:00,10.45,10.46,10.43,10.46,90100.0,8.883,8.8915,8.866,8.8915,90100.0
2010-10-28 14:35:00,10.46,10.46,10.43,10.44,36800.0,8.8915,8.8915,8.866,8.8745,36800.0
2010-10-28 14:40:00,10.44,10.46,10.44,10.46,124100.0,8.8745,8.8915,8.8745,8.8915,124100.0
2010-10-28 14:45:00,10.45,10.48,10.44,10.48,171100.0,8.883,8.9085,8.8745,8.9085,171100.0
2010-10-28 14:50:00,10.47,10.5,10.47,10.47,129300.0,8.9,8.9255,8.9,8.9,129300.0
2010-10-28 14:55:00,10.48,10.5,10.46,10.46,266600.0,8.9085,8.9255,8.8915,8.8915,266600.0
2010-10-28 15:00:00,10.46,10.48,10.45,10.46,59800.0,8.8915,8.9085,8.883,8.8915,59800.0
2010-10-28 15:05:00,10.46,10.48,10.46,10.47,89400.0,8.8915,8.9085,8.8915,8.9,89400.0
2010-10-28 15:10:00,10.46,10.47,10.43,10.46,88100.0,8.8915,8.9,8.866,8.8915,88100.0
2010-10-28 15:15:00,10.45,10.46,10.43,10.43,23100.0,8.883,8.8915,8.866,8.866,23100.0
2010-10-28 15:20:00,10.43,10.44,10.41,10.41,69400.0,8.866,8.8745,8.849,8.849,69400.0
2010-10-28 15:25:00,10.41,10.42,10.4,10.41,46800.0,8.849,8.8575,8.8405,8.849,46800.0
2010-10-28 15:30:00,10.42,10.43,10.4,10.43,66500.0,8.8575,8.866,8.8405,8.866,66500.0
2010-10-28 15:35:00,10.43,10.46,10.42,10.45,100500.0,8.866,8.8915,8.8575,8.883,100500.0
2010-10-28 15:40:00,10.45,10.46,10.41,10.41,199400.0,8.883,8.8915,8.849,8.849,199400.0
2010-10-28 15:45:00,10.41,10.43,10.39,10.39,365600.0,8.849,8.866,8.832,8.832,365600.0
2010-10-28 15:50:00,10.39,10.4,10.38,10.4,251000.0,8.832,8.8405,8.8235,8.8405,251000.0
2010-10-28 15:55:00,10.39,10.4,10.38,10.39,230200.0,8.832,8.8405,8.8235,8.832,230200.0
2010-10-29 09:30:00,10.39,10.44,10.38,10.41,14300.0,8.832,8.8745,8.8235,8.849,14300.0
2010-10-29 09:35:00,10.41,10.44,10.4,10.4,28500.0,8.849,8.8745,8.8405,8.8405,28500.0
2010-10-29 09:40:00,10.41,10.46,10.39,10.45,20100.0,8.849,8.8915,8.832,8.883,20100.0
2010-10-29 09:45:00,10.44,10.45,10.41,10.43,14100.0,8.8745,8.883,8.849,8.866,14100.0
2010-10-29 09:50:00,10.44,10.44,10.43,10.44,11500.0,8.8745,8.8745,8.866,8.8745,11500.0
2010-10-29 09:55:00,10.43,10.44,10.39,10.4,22500.0,8.866,8.8745,8.832,8.8405,22500.0
2010-10-29 10:00:00,10.4,10.42,10.38,10.41,26900.0,8.8405,8.8575,8.8235,8.849,26900.0
2010-10-29 10:05:00,10.42,10.49,10.42,10.45,54900.0,8.8575,8.917,8.8575,8.883,54900.0
2010-10-29 10:10:00,10.46,10.47,10.44,10.45,47300.0,8.8915,8.9,8.8745,8.883,47300.0
2010-10-29 10:15:00,10.45,10.45,10.42,10.43,70000.0,8.883,8.883,8.8575,8.866,70000.0
2010-10-29 10:20:00,10.43,10.47,10.43,10.47,14500.0,8.866,8.9,8.866,8.9,14500.0
2010-10-29 10:25:00,10.46,10.49,10.46,10.47,18100.0,8.8915,8.917,8.8915,8.9,18100.0
2010-10-29 10:30:00,10.46,10.47,10.44,10.46,48000.0,8.8915,8.9,8.8745,8.8915,48000.0
2010-10-29 10:35:00,10.46,10.48,10.45,10.48,80200.0,8.8915,8.9085,8.883,8.9085,80200.0
2010-10-29 10:40:00,10.48,10.48,10.46,10.47,34900.0,8.9085,8.9085,8.8915,8.9,34900.0
2010-10-29 10:45:00,10.46,10.46,10.44,10.45,73900.0,8.8915,8.8915,8.8745,8.883,73900.0
2010-10-29 10:50:00,10.44,10.47,10.43,10.46,155600.0,8.8745,8.9,8.866,8.8915,155600.0
2010-10-29 10:55:00,10.46,10.52,10.46,10.51,66800.0,8.8915,8.9426,8.8915,8.934,66800.0
2010-10-29 11:00:00,10.51,10.52,10.49,10.49,36100.0,8.934,8.9426,8.917,8.917,36100.0
2010-10-29 11:05:00,10.49,10.51,10.49,10.51,20000.0,8.917,8.934,8.917,8.934,20000.0
2010-10-29 11:10:00,10.5,10.5,10.47,10.47,9600.0,8.9255,8.9255,8.9,8.9,9600.0
2010-10-29 11:15:00,10.48,10.48,10.47,10.48,10600.0,8.9085,8.9085,8.9,8.9085,10600.0
2010-10-29 11:20:00,10.48,10.49,10.47,10.49,9200.0,8.9085,8.917,8.9,8.917,9200.0
2010-10-29 11:25:00,10.49,10.5,10.48,10.48,16300.0,8.917,8.9255,8.9085,8.9085,16300.0
2010-10-29 11:30:00,10.48,10.49,10.43,10.43,52600.0,8.9085,8.917,8.866,8.866,52600.0
2010-10-29 11:35:00,10.44,10.46,10.42,10.46,95300.0,8.8745,8.8915,8.8575,8.8915,95300.0
2010-10-29 11:40:00,10.46,10.47,10.45,10.45,32200.0,8.8915,8.9,8.883,8.883,32200.0
2010-10-29 11:45:00,10.45,10.46,10.43,10.45,22100.0,8.883,8.8915,8.866,8.883,22100.0
2010-10-29 11:50:00,10.46,10.47,10.45,10.46,19300.0,8.8915,8.9,8.883,8.8915,19300.0
2010-10-29 11:55:00,10.47,10.47,10.46,10.47,16600.0,8.9,8.9,8.8915,8.9,16600.0
2010-10-29 12:00:00,10.47,10.47,10.46,10.47,2300.0,8.9,8.9,8.8915,8.9,2300.0
2010-10-29 12:05:00,10.47,10.47,10.46,10.46,24100.0,8.9,8.9,8.8915,8.8915,24100.0
2010-10-29 12:10:00,10.47,10.47,10.46,10.46,3700.0,8.9,8.9,8.8915,8.8915,3700.0
2010-10-29 12:15:00,10.47,10.48,10.47,10.47,15000.0,8.9,8.9085,8.9,8.9,15000.0
2010-10-29 12:20:00,10.48,10.48,10.47,10.47,8900.0,8.9085,8.9085,8.9,8.9,8900.0
2010-10-29 12:25:00,10.47,10.48,10.47,10.48,48200.0,8.9,8.9085,8.9,8.9085,48200.0
2010-10-29 12:30:00,10.48,10.5,10.48,10.5,39500.0,8.9085,8.9255,8.9085,8.9255,39500.0
2010-10-29 12:35:00,10.5,10.51,10.49,10.5,21900.0,8.9255,8.934,8.917,8.9255,21900.0
2010-10-29 12:40:00,10.5,10.5,10.49,10.5,10400.0,8.9255,8.9255,8.917,8.9255,10400.0
2010-10-29 12:45:00,10.49,10.5,10.48,10.49,13300.0,8.917,8.9255,8.9085,8.917,13300.0
2010-10-29 12:50:00,10.49,10.49,10.48,10.49,15700.0,8.917,8.917,8.9085,8.917,15700.0
2010-10-29 12:55:00,10.49,10.49,10.48,10.49,4100.0,8.917,8.917,8.9085,8.917,4100.0
2010-10-29 13:00:00,10.49,10.49,10.48,10.48,1600.0,8.917,8.917,8.9085,8.9085,1600.0
2010-10-29 13:05:00,10.49,10.49,10.48,10.48,3200.0,8.917,8.917,8.9085,8.9085,3200.0
2010-10-29 13:10:00,10.48,10.49,10.47,10.47,11700.0,8.9085,8.917,8.9,8.9,11700.0
2010-10-29 13:15:00,10.47,10.47,10.45,10.47,31700.0,8.9,8.9,8.883,8.9,31700.0
2010-10-29 13:20:00,10.47,10.48,10.46,10.48,13800.0,8.9,8.9085,8.8915,8.9085,13800.0
2010-10-29 13:25:00,10.48,10.48,10.47,10.47,1400.0,8.9085,8.9085,8.9,8.9,1400.0
2010-10-29 13:30:00,10.48,10.48,10.47,10.47,1600.0,8.9085,8.9085,8.9,8.9,1600.0
2010-10-29 13:35:00,10.47,10.48,10.46,10.46,13600.0,8.9,8.9085,8.8915,8.8915,13600.0
2010-10-29 13:40:00,10.46,10.46,10.45,10.46,22200.0,8.8915,8.8915,8.883,8.8915,22200.0
2010-10-29 13:45:00,10.46,10.47,10.45,10.46,32900.0,8.8915,8.9,8.883,8.8915,32900.0
2010-10-29 13:50:00,10.47,10.48,10.46,10.48,7100.0,8.9,8.9085,8.8915,8.9085,7100.0
2010-10-29 13:55:00,10.48,10.5,10.48,10.49,6300.0,8.9085,8.9255,8.9085,8.917,6300.0
2010-10-29 14:00:00,10.49,10.49,10.47,10.47,21300.0,8.917,8.917,8.9,8.9,21300.0
2010-10-29 14:05:00,10.47,10.48,10.47,10.47,4900.0,8.9,8.9085,8.9,8.9,4900.0
2010-10-29 14:10:00,10.47,10.48,10.47,10.47,2900.0,8.9,8.9085,8.9,8.9,2900.0
2010-10-29 14:15:00,10.47,10.48,10.46,10.47,19800.0,8.9,8.9085,8.8915,8.9,19800.0
2010-10-29 14:20:00,10.47,10.48,10.46,10.46,29200.0,8.9,8.9085,8.8915,8.8915,29200.0
2010-10-29 14:25:00,10.46,10.47,10.46,10.46,6000.0,8.8915,8.9,8.8915,8.8915,6000.0
2010-10-29 14:30:00,10.47,10.47,10.44,10.44,18500.0,8.9,8.9,8.8745,8.8745,18500.0
2010-10-29 14:35:00,10.44,10.45,10.43,10.43,9400.0,8.8745,8.883,8.866,8.866,9400.0
2010-10-29 14:40:00,10.43,10.44,10.43,10.43,12600.0,8.866,8.8745,8.866,8.866,12600.0
2010-10-29 14:45:00,10.43,10.44,10.43,10.43,3900.0,8.866,8.8745,8.866,8.866,3900.0
2010-10-29 14:50:00,10.44,10.44,10.43,10.43,5600.0,8.8745,8.8745,8.866,8.866,5600.0
2010-10-29 14:55:00,10.43,10.45,10.43,10.44,41200.0,8.866,8.883,8.866,8.8745,41200.0
2010-10-29 15:00:00,10.44,10.45,10.43,10.44,13600.0,8.8745,8.883,8.866,8.8745,13600.0
2010-10-29 15:05:00,10.44,10.45,10.43,10.44,71700.0,8.8745,8.883,8.866,8.8745,71700.0
2010-10-29 15:10:00,10.44,10.44,10.4,10.41,158200.0,8.8745,8.8745,8.8405,8.849,158200.0
2010-10-29 15:15:00,10.4,10.41,10.38,10.38,148900.0,8.8405,8.849,8.8235,8.8235,148900.0
2010-10-29 15:20:00,10.39,10.39,10.38,10.38,14800.0,8.832,8.832,8.8235,8.8235,14800.0
2010-10-29 15:25:00,10.38,10.41,10.38,10.4,52500.0,8.8235,8.849,8.8235,8.8405,52500.0
2010-10-29 15:30:00,10.4,10.42,10.4,10.42,28300.0,8.8405,8.8575,8.8405,8.8575,28300.0
2010-10-29 15:35:00,10.42,10.42,10.41,10.41,21500.0,8.8575,8.8575,8.849,8.849,21500.0
2010-10-29 15:40:00,10.41,10.44,10.41,10.43,60100.0,8.849,8.8745,8.849,8.866,60100.0
2010-10-29 15:45:00,10.44,10.45,10.43,10.43,130500.0,8.8745,8.883,8.866,8.866,130500.0
2010-10-29 15:50:00,10.43,10.44,10.42,10.42,119700.0,8.866,8.8745,8.8575,8.8575,119700.0
2010-10-29 15:55:00,10.42,10.44,10.42,10.44,232700.0,8.8575,8.8745,8.8575,8.8745,232700.0
2010-11-01 09:30:00,10.47,10.48,10.41,10.44,51100.0,8.9,8.9085,8.849,8.8745,51100.0
2010-11-01 09:35:00,10.44,10.46,10.43,10.46,14500.0,8.8745,8.8915,8.866,8.8915,14500.0
2010-11-01 09:40:00,10.46,10.52,10.46,10.51,71700.0,8.8915,8.9426,8.8915,8.934,71700.0
2010-11-01 09:45:00,10.51,10.51,10.5,10.51,29400.0,8.934,8.934,8.9255,8.934,29400.0
2010-11-01 09:50:00,10.5,10.51,10.49,10.49,45700.0,8.9255,8.934,8.917,8.917,45700.0
2010-11-01 09:55:00,10.48,10.5,10.48,10.49,18300.0,8.9085,8.9255,8.9085,8.917,18300.0
2010-11-01 10:00:00,10.49,10.56,10.49,10.56,107400.0,8.917,8.9766,8.917,8.9766,107400.0
2010-11-01 10:05:00,10.57,10.57,10.55,10.56,34200.0,8.9851,8.9851,8.9681,8.9766,34200.0
2010-11-01 10:10:00,10.56,10.56,10.53,10.53,40700.0,8.9766,8.9766,8.9511,8.9511,40700.0
2010-11-01 10:15:00,10.53,10.58,10.53,10.57,92000.0,8.9511,8.9936,8.9511,8.9851,92000.0
2010-11-01 10:20:00,10.57,10.62,10.56,10.61,50800.0,8.9851,9.0276,8.9766,9.0191,50800.0
2010-11-01 10:25:00,10.6,10.61,10.59,10.6,28900.0,9.0106,9.0191,9.0021,9.0106,28900.0
2010-11-01 10:30:00,10.59,10.65,10.59,10.61,174000.0,9.0021,9.0531,9.0021,9.0191,174000.0
2010-11-01 10:35:00,10.61,10.63,10.6,10.62,44300.0,9.0191,9.0361,9.0106,9.0276,44300.0
2010-11-01 10:40:00,10.63,10.63,10.62,10.63,24100.0,9.0361,9.0361,9.0276,9.0361,24100.0
2010-11-01 10:45:00,10.63,10.64,10.62,10.64,31000.0,9.0361,9.0446,9.0276,9.0446,31000.0
2010-11-01 10:50:00,10.64,10.65,10.63,10.64,25800.0,9.0446,9.0531,9.0361,9.0446,25800.0
2010-11-01 10:55:00,10.63,10.64,10.62,10.63,29300.0,9.0361,9.0446,9.0276,9.0361,29300.0
2010-11-01 11:00:00,10.63,10.63,10.6,10.62,47600.0,9.0361,9.0361,9.0106,9.0276,47600.0
2010-11-01 11:05:00,10.62,10.64,10.61,10.63,42500.0,9.0276,9.0446,9.0191,9.0361,42500.0
2010-11-01 11:10:00,10.64,10.64,10.63,10.64,32700.0,9.0446,9.0446,9.0361,9.0446,32700.0
2010-11-01 11:15:00,10.64,10.65,10.63,10.63,24200.0,9.0446,9.0531,9.0361,9.0361,24200.0
2010-11-01 11:20:00,10.63,10.64,10.62,10.62,29200.0,9.0361,9.0446,9.0276,9.0276,29200.0
2010-11-01 11:25:00,10.63,10.64,10.62,10.64,20200.0,9.0361,9.0446,9.0276,9.0446,20200.0
2010-11-01 11:30:00,10.64,10.64,10.62,10.62,35000.0,9.0446,9.0446,9.0276,9.0276,35000.0
2010-11-01 11:35:00,10.62,10.62,10.6,10.61,24800.0,9.0276,9.0276,9.0106,9.0191,24800.0
2010-11-01 11:40:00,10.6,10.61,10.59,10.59,14400.0,9.0106,9.0191,9.0021,9.0021,14400.0
2010-11-01 11:45:00,10.59,10.6,10.59,10.59,32800.0,9.0021,9.0106,9.0021,9.0021,32800.0
2010-11-01 11:50:00,10.59,10.62,10.58,10.62,70900.0,9.0021,9.0276,8.9936,9.0276,70900.0
2010-11-01 11:55:00,10.62,10.64,10.62,10.63,29900.0,9.0276,9.0446,9.0276,9.0361,29900.0
2010-11-01 12:00:00,10.64,10.65,10.63,10.63,44500.0,9.0446,9.0531,9.0361,9.0361,44500.0
2010-11-01 12:05:00,10.64,10.64,10.62,10.62,18800.0,9.0446,9.0446,9.0276,9.0276,18800.0
2010-11-01 12:10:00,10.62,10.63,10.61,10.61,15600.0,9.0276,9.0361,9.0191,9.0191,15600.0
2010-11-01 12:15:00,10.62,10.63,10.61,10.62,32400.0,9.0276,9.0361,9.0191,9.0276,32400.0
2010-11-01 12:20:00,10.63,10.64,10.62,10.64,22800.0,9.0361,9.0446,9.0276,9.0446,22800.0
2010-11-01 12:25:00,10.64,10.65,10.63,10.63,39200.0,9.0446,9.0531,9.0361,9.0361,39200.0
2010-11-01 12:30:00,10.64,10.65,10.63,10.65,19000.0,9.0446,9.0531,9.0361,9.0531,19000.0
2010-11-01 12:35:00,10.65,10.65,10.64,10.64,35900.0,9.0531,9.0531,9.0446,9.0446,35900.0
2010-11-01 12:40:00,10.65,10.65,10.63,10.64,17600.0,9.0531,9.0531,9.0361,9.0446,17600.0
2010-11-01 12:45:00,10.63,10.64,10.6,10.6,12700.0,9.0361,9.0446,9.0106,9.0106,12700.0
2010-11-01 12:50:00,10.61,10.61,10.59,10.6,28300.0,9.0191,9.0191,9.0021,9.0106,28300.0
2010-11-01 12:55:00,10.6,10.6,10.59,10.59,5400.0,9.0106,9.0106,9.0021,9.0021,5400.0
2010-11-01 13:00:00,10.6,10.62,10.59,10.6,50100.0,9.0106,9.0276,9.0021,9.0106,50100.0
2010-11-01 13:05:00,10.6,10.61,10.58,10.6,44900.0,9.0106,9.0191,8.9936,9.0106,44900.0
2010-11-01 13:10:00,10.6,10.6,10.56,10.57,89200.0,9.0106,9.0106,8.9766,8.9851,89200.0
2010-11-01 13:15:00,10.56,10.56,10.54,10.54,32300.0,8.9766,8.9766,8.9596,8.9596,32300.0
2010-11-01 13:20:00,10.55,10.55,10.54,10.55,12600.0,8.9681,8.9681,8.9596,8.9681,12600.0
2010-11-01 13:25:00,10.54,10.55,10.53,10.54,33700.0,8.9596,8.9681,8.9511,8.9596,33700.0
2010-11-01 13:30:00,10.54,10.56,10.54,10.55,42600.0,8.9596,8.9766,8.9596,8.9681,42600.0
2010-11-01 13:35:00,10.56,10.57,10.55,10.57,18700.0,8.9766,8.9851,8.9681,8.9851,18700.0
2010-11-01 13:40:00,10.57,10.58,10.56,10.58,15800.0,8.9851,8.9936,8.9766,8.9936,15800.0
2010-11-01 13:45:00,10.58,10.58,10.57,10.58,19300.0,8.9936,8.9936,8.9851,8.9936,19300.0
2010-11-01 13:50:00,10.58,10.59,10.57,10.59,27600.0,8.9936,9.0021,8.9851,9.0021,27600.0
2010-11-01 13:55:00,10.58,10.59,10.57,10.57,35500.0,8.9936,9.0021,8.9851,8.9851,35500.0
2010-11-01 14:00:00,10.57,10.58,10.56,10.56,14700.0,8.9851,8.9936,8.9766,8.9766,14700.0
2010-11-01 14:05:00,10.56,10.57,10.56,10.56,8000.0,8.9766,8.9851,8.9766,8.9766,8000.0
2010-11-01 14:10:00,10.56,10.57,10.55,10.55,34400.0,8.9766,8.9851,8.9681,8.9681,34400.0
2010-11-01 14:15:00,10.55,10.56,10.55,10.55,4200.0,8.9681,8.9766,8.9681,8.9681,4200.0
2010-11-01 14:20:00,10.55,10.59,10.55,10.57,72100.0,8.9681,9.0021,8.9681,8.9851,72100.0
2010-11-01 14:25:00,10.57,10.57,10.55,10.55,23800.0,8.9851,8.9851,8.9681,8.9681,23800.0
2010-11-01 14:30:00,10.55,10.56,10.53,10.53,35900.0,8.9681,8.9766,8.9511,8.9511,35900.0
2010-11-01 14:35:00,10.53,10.54,10.5,10.5,37200.0,8.9511,8.9596,8.9255,8.9255,37200.0
2010-11-01 14:40:00,10.5,10.5,10.49,10.49,19700.0,8.9255,8.9255,8.917,8.917,19700.0
2010-11-01 14:45:00,10.49,10.5,10.48,10.48,14000.0,8.917,8.9255,8.9085,8.9085,14000.0
2010-11-01 14:50:00,10.48,10.49,10.47,10.49,14300.0,8.9085,8.917,8.9,8.917,14300.0
2010-11-01 14:55:00,10.48,10.5,10.47,10.49,19900.0,8.9085,8.9255,8.9,8.917,19900.0
2010-11-01 15:00:00,10.49,10.5,10.46,10.46,63100.0,8.917,8.9255,8.8915,8.8915,63100.0
2010-11-01 15:05:00,10.46,10.47,10.41,10.41,110200.0,8.8915,8.9,8.849,8.849,110200.0
2010-11-01 15:10:00,10.41,10.42,10.38,10.38,74400.0,8.849,8.8575,8.8235,8.8235,74400.0
2010-11-01 15:15:00,10.39,10.4,10.39,10.39,36700.0,8.832,8.8405,8.832,8.832,36700.0
2010-11-01 15:20:00,10.39,10.43,10.38,10.43,63300.0,8.832,8.866,8.8235,8.866,63300.0
2010-11-01 15:25:00,10.43,10.44,10.42,10.42,26300.0,8.866,8.8745,8.8575,8.8575,26300.0
2010-11-01 15:30:00,10.43,10.46,10.42,10.45,25700.0,8.866,8.8915,8.8575,8.883,25700.0
2010-11-01 15:35:00,10.46,10.46,10.45,10.45,32600.0,8.8915,8.8915,8.883,8.883,32600.0
2010-11-01 15:40:00,10.45,10.46,10.44,10.44,45800.0,8.883,8.8915,8.8745,8.8745,45800.0
2010-11-01 15:45:00,10.45,10.49,10.44,10.46,135500.0,8.883,8.917,8.8745,8.8915,135500.0
2010-11-01 15:50:00,10.47,10.48,10.47,10.48,98800.0,8.9,8.9085,8.9,8.9085,98800.0
2010-11-01 15:55:00,10.47,10.5,10.47,10.5,276000.0,8.9,8.9255,8.9,8.9255,276000.0
2010-11-02 09:30:00,10.62,10.65,10.6,10.62,44100.0,9.0276,9.0531,9.0106,9.0276,44100.0
2010-11-02 09:35:00,10.61,10.64,10.61,10.61,44900.0,9.0191,9.0446,9.0191,9.0191,44900.0
2010-11-02 09:40:00,10.62,10.66,10.58,10.63,63900.0,9.0276,9.0616,8.9936,9.0361,63900.0
2010-11-02 09:45:00,10.63,10.65,10.61,10.62,27900.0,9.0361,9.0531,9.0191,9.0276,27900.0
2010-11-02 09:50:00,10.61,10.63,10.57,10.61,59400.0,9.0191,9.0361,8.9851,9.0191,59400.0
2010-11-02 09:55:00,10.61,10.62,10.6,10.6,31500.0,9.0191,9.0276,9.0106,9.0106,31500.0
2010-11-02 10:00:00,10.6,10.62,10.59,10.59,42900.0,9.0106,9.0276,9.0021,9.0021,42900.0
2010-11-02 10:05:00,10.6,10.6,10.59,10.59,12400.0,9.0106,9.0106,9.0021,9.0021,12400.0
2010-11-02 10:10:00,10.6,10.6,10.57,10.57,49500.0,9.0106,9.0106,8.9851,8.9851,49500.0
2010-11-02 10:15:00,10.57,10.61,10.57,10.6,33300.0,8.9851,9.0191,8.9851,9.0106,33300.0
2010-11-02 10:20:00,10.6,10.61,10.59,10.59,63400.0,9.0106,9.0191,9.0021,9.0021,63400.0
2010-11-02 10:25:00,10.6,10.61,10.59,10.6,101700.0,9.0106,9.0191,9.0021,9.0106,101700.0
2010-11-02 10:30:00,10.6,10.61,10.56,10.56,121600.0,9.0106,9.0191,8.9766,8.9766,121600.0
2010-11-02 10:35:00,10.56,10.56,10.51,10.53,65100.0,8.9766,8.9766,8.934,8.9511,65100.0
2010-11-02 10:40:00,10.53,10.56,10.53,10.56,26200.0,8.9511,8.9766,8.9511,8.9766,26200.0
2010-11-02 10:45:00,10.55,10.59,10.55,10.57,49700.0,8.9681,9.0021,8.9681,8.9851,49700.0
2010-11-02 10:50:00,10.59,10.6,10.57,10.6,73400.0,9.0021,9.0106,8.9851,9.0106,73400.0
2010-11-02 10:55:00,10.6,10.63,10.59,10.63,132900.0,9.0106,9.0361,9.0021,9.0361,132900.0
2010-11-02 11:00:00,10.63,10.64,10.62,10.63,232200.0,9.0361,9.0446,9.0276,9.0361,232200.0
2010-11-02 11:05:00,10.63,10.66,10.62,10.65,372000.0,9.0361,9.0616,9.0276,9.0531,372000.0
2010-11-02 11:10:00,10.66,10.68,10.65,10.67,103400.0,9.0616,9.0786,9.0531,9.0701,103400.0
2010-11-02 11:15:00,10.67,10.75,10.66,10.75,134100.0,9.0701,9.1381,9.0616,9.1381,134100.0
2010-11-02 11:20:00,10.75,10.79,10.74,10.77,59500.0,9.1381,9.1721,9.1296,9.1551,59500.0
2010-11-02 11:25:00,10.77,10.78,10.75,10.75,23300.0,9.1551,9.1636,9.1381,9.1381,23300.0
2010-11-02 11:30:00,10.75,10.77,10.75,10.76,108100.0,9.1381,9.1551,9.1381,9.1466,108100.0
2010-11-02 11:35:00,10.76,10.8,10.75,10.79,65100.0,9.1466,9.1806,9.1381,9.1721,65100.0
2010-11-02 11:40:00,10.79,10.8,10.78,10.8,57800.0,9.1721,9.1806,9.1636,9.1806,57800.0
2010-11-02 11:45:00,10.8,10.8,10.78,10.8,70300.0,9.1806,9.1806,9.1636,9.1806,70300.0
2010-11-02 11:50:00,10.8,10.84,10.76,10.81,489000.0,9.1806,9.2146,9.1466,9.1891,489000.0
2010-11-02 11:55:00,10.81,10.84,10.8,10.84,111600.0,9.1891,9.2146,9.1806,9.2146,111600.0
2010-11-02 12:00:00,10.84,10.87,10.82,10.85,379000.0,9.2146,9.2401,9.1976,9.2231,379000.0
2010-11-02 12:05:00,10.85,10.91,10.85,10.9,174800.0,9.2231,9.2741,9.2231,9.2656,174800.0
2010-11-02 12:10:00,10.91,10.91,10.89,10.9,50800.0,9.2741,9.2741,9.2571,9.2656,50800.0
2010-11-02 12:15:00,10.91,10.94,10.9,10.93,44100.0,9.2741,9.2996,9.2656,9.2911,44100.0
2010-11-02 12:20:00,10.93,10.94,10.89,10.89,81300.0,9.2911,9.2996,9.2571,9.2571,81300.0
2010-11-02 12:25:00,10.89,10.9,10.89,10.9,18100.0,9.2571,9.2656,9.2571,9.2656,18100.0
2010-11-02 12:30:00,10.89,10.9,10.89,10.9,19400.0,9.2571,9.2656,9.2571,9.2656,19400.0
2010-11-02 12:35:00,10.9,10.9,10.89,10.89,36900.0,9.2656,9.2656,9.2571,9.2571,36900.0
2010-11-02 12:40:00,10.89,10.9,10.88,10.88,58700.0,9.2571,9.2656,9.2486,9.2486,58700.0
2010-11-02 12:45:00,10.89,10.91,10.88,10.9,53600.0,9.2571,9.2741,9.2486,9.2656,53600.0
2010-11-02 12:50:00,10.9,10.93,10.9,10.92,37600.0,9.2656,9.2911,9.2656,9.2826,37600.0
2010-11-02 12:55:00,10.92,10.94,10.92,10.94,47800.0,9.2826,9.2996,9.2826,9.2996,47800.0
2010-11-02 13:00:00,10.94,10.95,10.93,10.94,109300.0,9.2996,9.3081,9.2911,9.2996,109300.0
2010-11-02 13:05:00,10.94,10.97,10.94,10.97,65100.0,9.2996,9.3251,9.2996,9.3251,65100.0
2010-11-02 13:10:00,10.96,10.98,10.96,10.97,36300.0,9.3166,9.3336,9.3166,9.3251,36300.0
2010-11-02 13:15:00,10.97,10.97,10.93,10.94,142000.0,9.3251,9.3251,9.2911,9.2996,142000.0
2010-11-02 13:20:00,10.94,10.94,10.93,10.94,53600.0,9.2996,9.2996,9.2911,9.2996,53600.0
2010-11-02 13:25:00,10.94,10.95,10.93,10.94,52500.0,9.2996,9.3081,9.2911,9.2996,52500.0
2010-11-02 13:30:00,10.94,10.96,10.94,10.96,69600.0,9.2996,9.3166,9.2996,9.3166,69600.0
2010-11-02 13:35:00,10.96,10.98,10.96,10.97,53800.0,9.3166,9.3336,9.3166,9.3251,53800.0
2010-11-02 13:40:00,10.97,10.99,10.97,10.98,48700.0,9.3251,9.3421,9.3251,9.3336,48700.0
2010-11-02 13:45:00,10.98,10.99,10.96,10.97,47700.0,9.3336,9.3421,9.3166,9.3251,47700.0
2010-11-02 13:50:00,10.97,10.97,10.96,10.97,32900.0,9.3251,9.3251,9.3166,9.3251,32900.0
2010-11-02 13:55:00,10.97,10.97,10.96,10.97,32500.0,9.3251,9.3251,9.3166,9.3251,32500.0
2010-11-02 14:00:00,10.97,10.98,10.96,10.97,61000.0,9.3251,9.3336,9.3166,9.3251,61000.0
2010-11-02 14:05:00,10.97,10.98,10.96,10.98,53300.0,9.3251,9.3336,9.3166,9.3336,53300.0
2010-11-02 14:10:00,10.97,10.98,10.97,10.98,47300.0,9.3251,9.3336,9.3251,9.3336,47300.0
2010-11-02 14:15:00,10.97,10.98,10.96,10.97,111400.0,9.3251,9.3336,9.3166,9.3251,111400.0
2010-11-02 14:20:00,10.97,10.97,10.96,10.97,67700.0,9.3251,9.3251,9.3166,9.3251,67700.0
2010-11-02 14:25:00,10.97,10.98,10.97,10.97,116800.0,9.3251,9.3336,9.3251,9.3251,116800.0
2010-11-02 14:30:00,10.98,10.98,10.96,10.96,106700.0,9.3336,9.3336,9.3166,9.3166,106700.0
2010-11-02 14:35:00,10.97,10.98,10.96,10.97,53100.0,9.3251,9.3336,9.3166,9.3251,53100.0
2010-11-02 14:40:00,10.97,10.98,10.96,10.96,243600.0,9.3251,9.3336,9.3166,9.3166,243600.0
2010-11-02 14:45:00,10.96,10.96,10.95,10.95,102600.0,9.3166,9.3166,9.3081,9.3081,102600.0
2010-11-02 14:50:00,10.95,10.97,10.94,10.96,66300.0,9.3081,9.3251,9.2996,9.3166,66300.0
2010-11-02 14:55:00,10.97,10.97,10.96,10.97,61600.0,9.3251,9.3251,9.3166,9.3251,61600.0
2010-11-02 15:00:00,10.97,10.99,10.96,10.98,165800.0,9.3251,9.3421,9.3166,9.3336,165800.0
2010-11-02 15:05:00,10.98,10.98,10.97,10.98,109600.0,9.3336,9.3336,9.3251,9.3336,109600.0
2010-11-02 15:10:00,10.98,10.99,10.97,10.98,76100.0,9.3336,9.3421,9.3251,9.3336,76100.0
2010-11-02 15:15:00,10.99,11.01,10.98,11.0,119100.0,9.3421,9.3591,9.3336,9.3506,119100.0
2010-11-02 15:20:00,11.01,11.04,11.01,11.02,262600.0,9.3591,9.3846,9.3591,9.3676,262600.0
2010-11-02 15:25:00,11.02,11.03,11.01,11.01,164100.0,9.3676,9.3761,9.3591,9.3591,164100.0
2010-11-02 15:30:00,11.02,11.04,11.01,11.03,144900.0,9.3676,9.3846,9.3591,9.3761,144900.0
2010-11-02 15:35:00,11.04,11.05,11.03,11.05,106500.0,9.3846,9.3931,9.3761,9.3931,106500.0
2010-11-02 15:40:00,11.05,11.05,11.04,11.05,95400.0,9.3931,9.3931,9.3846,9.3931,95400.0
2010-11-02 15:45:00,11.05,11.06,11.04,11.06,120400.0,9.3931,9.4016,9.3846,9.4016,120400.0
2010-11-02 15:50:00,11.06,11.07,11.03,11.04,317600.0,9.4016,9.4101,9.3761,9.3846,317600.0
2010-11-02 15:55:00,11.05,11.06,11.02,11.05,530000.0,9.3931,9.4016,9.3676,9.3931,530000.0
2010-11-03 09:30:00,11.05,11.05,10.91,10.95,60100.0,9.3931,9.3931,9.2741,9.3081,60100.0
2010-11-03 09:35:00,10.94,11.01,10.93,10.94,65600.0,9.2996,9.3591,9.2911,9.2996,65600.0
2010-11-03 09:40:00,10.94,10.97,10.87,10.9,60700.0,9.2996,9.3251,9.2401,9.2656,60700.0
2010-11-03 09:45:00,10.9,10.91,10.85,10.86,53900.0,9.2656,9.2741,9.2231,9.2316,53900.0
2010-11-03 09:50:00,10.86,10.87,10.82,10.84,70800.0,9.2316,9.2401,9.1976,9.2146,70800.0
2010-11-03 09:55:00,10.84,10.87,10.84,10.86,29600.0,9.2146,9.2401,9.2146,9.2316,29600.0
2010-11-03 10:00:00,10.87,10.88,10.83,10.85,63300.0,9.2401,9.2486,9.2061,9.2231,63300.0
2010-11-03 10:05:00,10.84,10.87,10.84,10.87,146600.0,9.2146,9.2401,9.2146,9.2401,146600.0
2010-11-03 10:10:00,10.86,10.89,10.86,10.89,30300.0,9.2316,9.2571,9.2316,9.2571,30300.0
2010-11-03 10:15:00,10.88,10.91,10.88,10.89,26700.0,9.2486,9.2741,9.2486,9.2571,26700.0
2010-11-03 10:20:00,10.89,10.9,10.86,10.86,28400.0,9.2571,9.2656,9.2316,9.2316,28400.0
2010-11-03 10:25:00,10.86,10.88,10.86,10.88,59800.0,9.2316,9.2486,9.2316,9.2486,59800.0
2010-11-03 10:30:00,10.88,10.91,10.87,10.9,52900.0,9.2486,9.2741,9.2401,9.2656,52900.0
2010-11-03 10:35:00,10.9,10.92,10.9,10.91,117100.0,9.2656,9.2826,9.2656,9.2741,117100.0
2010-11-03 10:40:00,10.91,10.92,10.86,10.86,45800.0,9.2741,9.2826,9.2316,9.2316,45800.0
2010-11-03 10:45:00,10.86,10.86,10.83,10.84,41400.0,9.2316,9.2316,9.2061,9.2146,41400.0
2010-11-03 10:50:00,10.83,10.85,10.82,10.82,39300.0,9.2061,9.2231,9.1976,9.1976,39300.0
2010-11-03 10:55:00,10.83,10.83,10.78,10.79,70200.0,9.2061,9.2061,9.1636,9.1721,70200.0
2010-11-03 11:00:00,10.78,10.82,10.78,10.82,74600.0,9.1636,9.1976,9.1636,9.1976,74600.0
2010-11-03 11:05:00,10.82,10.85,10.81,10.84,64700.0,9.1976,9.2231,9.1891,9.2146,64700.0
2010-11-03 11:10:00,10.84,10.86,10.83,10.84,113900.0,9.2146,9.2316,9.2061,9.2146,113900.0
2010-11-03 11:15:00,10.83,10.84,10.81,10.81,41700.0,9.2061,9.2146,9.1891,9.1891,41700.0
2010-11-03 11:20:00,10.81,10.82,10.8,10.82,35200.0,9.1891,9.1976,9.1806,9.1976,35200.0
2010-11-03 11:25:00,10.81,10.84,10.81,10.84,51100.0,9.1891,9.2146,9.1891,9.2146,51100.0
2010-11-03 11:30:00,10.83,10.83,10.82,10.83,26200.0,9.2061,9.2061,9.1976,9.2061,26200.0
2010-11-03 11:35:00,10.83,10.84,10.81,10.83,197800.0,9.2061,9.2146,9.1891,9.2061,197800.0
2010-11-03 11:40:00,10.83,10.83,10.8,10.8,66600.0,9.2061,9.2061,9.1806,9.1806,66600.0
2010-11-03 11:45:00,10.8,10.81,10.8,10.8,82700.0,9.1806,9.1891,9.1806,9.1806,82700.0
2010-11-03 11:50:00,10.8,10.81,10.79,10.8,54200.0,9.1806,9.1891,9.1721,9.1806,54200.0
2010-11-03 11:55:00,10.81,10.81,10.79,10.8,46500.0,9.1891,9.1891,9.1721,9.1806,46500.0
2010-11-03 12:00:00,10.8,10.8,10.78,10.78,8500.0,9.1806,9.1806,9.1636,9.1636,8500.0
2010-11-03 12:05:00,10.78,10.81,10.78,10.81,152500.0,9.1636,9.1891,9.1636,9.1891,152500.0
2010-11-03 12:10:00,10.81,10.82,10.8,10.8,28500.0,9.1891,9.1976,9.1806,9.1806,28500.0
2010-11-03 12:15:00,10.8,10.82,10.8,10.81,208400.0,9.1806,9.1976,9.1806,9.1891,208400.0
2010-11-03 12:20:00,10.81,10.82,10.81,10.81,73000.0,9.1891,9.1976,9.1891,9.1891,73000.0
2010-11-03 12:25:00,10.81,10.83,10.8,10.81,182600.0,9.1891,9.2061,9.1806,9.1891,182600.0
2010-11-03 12:30:00,10.81,10.82,10.8,10.82,19000.0,9.1891,9.1976,9.1806,9.1976,19000.0
2010-11-03 12:35:00,10.81,10.81,10.79,10.79,15900.0,9.1891,9.1891,9.1721,9.1721,15900.0
2010-11-03 12:40:00,10.8,10.8,10.78,10.8,20500.0,9.1806,9.1806,9.1636,9.1806,20500.0
2010-11-03 12:45:00,10.8,10.8,10.79,10.8,4400.0,9.1806,9.1806,9.1721,9.1806,4400.0
2010-11-03 12:50:00,10.79,10.81,10.79,10.8,31100.0,9.1721,9.1891,9.1721,9.1806,31100.0
2010-11-03 12:55:00,10.8,10.8,10.79,10.8,35100.0,9.1806,9.1806,9.1721,9.1806,35100.0
2010-11-03 13:00:00,10.8,10.81,10.79,10.81,55600.0,9.1806,9.1891,9.1721,9.1891,55600.0
2010-11-03 13:05:00,10.81,10.81,10.79,10.79,22700.0,9.1891,9.1891,9.1721,9.1721,22700.0
2010-11-03 13:10:00,10.79,10.8,10.79,10.8,2500.0,9.1721,9.1806,9.1721,9.1806,2500.0
2010-11-03 13:15:00,10.8,10.8,10.79,10.79,4500.0,9.1806,9.1806,9.1721,9.1721,4500.0
2010-11-03 13:20:00,10.79,10.8,10.78,10.79,34900.0,9.1721,9.1806,9.1636,9.1721,34900.0
2010-11-03 13:25:00,10.78,10.79,10.78,10.79,27500.0,9.1636,9.1721,9.1636,9.1721,27500.0
2010-11-03 13:30:00,10.78,10.8,10.78,10.8,13600.0,9.1636,9.1806,9.1636,9.1806,13600.0
2010-11-03 13:35:00,10.8,10.81,10.79,10.8,62500.0,9.1806,9.1891,9.1721,9.1806,62500.0
2010-11-03 13:40:00,10.8,10.82,10.8,10.81,107100.0,9.1806,9.1976,9.1806,9.1891,107100.0
2010-11-03 13:45:00,10.81,10.82,10.8,10.8,20000.0,9.1891,9.1976,9.1806,9.1806,20000.0
2010-11-03 13:50:00,10.81,10.81,10.8,10.8,75700.0,9.1891,9.1891,9.1806,9.1806,75700.0
2010-11-03 13:55:00,10.81,10.81,10.79,10.8,23000.0,9.1891,9.1891,9.1721,9.1806,23000.0
2010-11-03 14:00:00,10.8,10.82,10.79,10.82,49500.0,9.1806,9.1976,9.1721,9.1976,49500.0
2010-11-03 14:05:00,10.82,10.84,10.79,10.8,70800.0,9.1976,9.2146,9.1721,9.1806,70800.0
2010-11-03 14:10:00,10.8,10.81,10.77,10.77,35300.0,9.1806,9.1891,9.1551,9.1551,35300.0
2010-11-03 14:15:00,10.77,10.87,10.77,10.86,191900.0,9.1551,9.2401,9.1551,9.2316,191900.0
2010-11-03 14:20:00,10.85,10.89,10.81,10.82,97000.0,9.2231,9.2571,9.1891,9.1976,97000.0
2010-11-03 14:25:00,10.82,10.83,10.75,10.77,182800.0,9.1976,9.2061,9.1381,9.1551,182800.0
2010-11-03 14:30:00,10.77,10.77,10.74,10.76,75700.0,9.1551,9.1551,9.1296,9.1466,75700.0
2010-11-03 14:35:00,10.76,10.83,10.76,10.82,126900.0,9.1466,9.2061,9.1466,9.1976,126900.0
2010-11-03 14:40:00,10.82,10.84,10.79,10.81,226100.0,9.1976,9.2146,9.1721,9.1891,226100.0
2010-11-03 14:45:00,10.81,10.81,10.79,10.81,97400.0,9.1891,9.1891,9.1721,9.1891,97400.0
2010-11-03 14:50:00,10.8,10.82,10.8,10.82,82600.0,9.1806,9.1976,9.1806,9.1976,82600.0
2010-11-03 14:55:00,10.81,10.82,10.79,10.8,152100.0,9.1891,9.1976,9.1721,9.1806,152100.0
2010-11-03 15:00:00,10.8,10.82,10.79,10.81,139400.0,9.1806,9.1976,9.1721,9.1891,139400.0
2010-11-03 15:05:00,10.82,10.83,10.8,10.83,75900.0,9.1976,9.2061,9.1806,9.2061,75900.0
2010-11-03 15:10:00,10.83,10.86,10.83,10.86,90100.0,9.2061,9.2316,9.2061,9.2316,90100.0
2010-11-03 15:15:00,10.86,10.9,10.85,10.89,122900.0,9.2316,9.2656,9.2231,9.2571,122900.0
2010-11-03 15:20:00,10.89,10.89,10.88,10.89,60300.0,9.2571,9.2571,9.2486,9.2571,60300.0
2010-11-03 15:25:00,10.89,10.9,10.88,10.88,127600.0,9.2571,9.2656,9.2486,9.2486,127600.0
2010-11-03 15:30:00,10.88,10.89,10.83,10.84,111200.0,9.2486,9.2571,9.2061,9.2146,111200.0
2010-11-03 15:35:00,10.84,10.87,10.84,10.87,64200.0,9.2146,9.2401,9.2146,9.2401,64200.0
2010-11-03 15:40:00,10.87,10.87,10.85,10.85,109900.0,9.2401,9.2401,9.2231,9.2231,109900.0
2010-11-03 15:45:00,10.85,10.9,10.85,10.9,194100.0,9.2231,9.2656,9.2231,9.2656,194100.0
2010-11-03 15:50:00,10.9,10.91,10.89,10.9,554000.0,9.2656,9.2741,9.2571,9.2656,554000.0
2010-11-03 15:55:00,10.9,10.92,10.89,10.91,646800.0,9.2656,9.2826,9.2571,9.2741,646800.0
2010-11-04 09:30:00,11.04,11.11,11.0,11.11,130800.0,9.3846,9.4441,9.3506,9.4441,130800.0
2010-11-04 09:35:00,11.11,11.16,11.1,11.16,118000.0,9.4441,9.4866,9.4356,9.4866,118000.0
2010-11-04 09:40:00,11.15,11.24,11.15,11.23,220800.0,9.4781,9.5546,9.4781,9.5461,220800.0
2010-11-04 09:45:00,11.23,11.23,11.19,11.2,152300.0,9.5461,9.5461,9.5121,9.5206,152300.0
2010-11-04 09:50:00,11.21,11.22,11.19,11.2,88300.0,9.5291,9.5376,9.5121,9.5206,88300.0
2010-11-04 09:55:00,11.19,11.21,11.19,11.21,21000.0,9.5121,9.5291,9.5121,9.5291,21000.0
2010-11-04 10:00:00,11.2,11.21,11.18,11.19,82200.0,9.5206,9.5291,9.5036,9.5121,82200.0
2010-11-04 10:05:00,11.18,11.19,11.16,11.16,65000.0,9.5036,9.5121,9.4866,9.4866,65000.0
2010-11-04 10:10:00,11.17,11.17,11.14,11.14,42600.0,9.4951,9.4951,9.4696,9.4696,42600.0
2010-11-04 10:15:00,11.13,11.18,11.12,11.18,71400.0,9.4611,9.5036,9.4526,9.5036,71400.0
2010-11-04 10:20:00,11.18,11.2,11.17,11.17,64000.0,9.5036,9.5206,9.4951,9.4951,64000.0
2010-11-04 10:25:00,11.18,11.18,11.16,11.17,28300.0,9.5036,9.5036,9.4866,9.4951,28300.0
2010-11-04 10:30:00,11.17,11.18,11.16,11.18,28500.0,9.4951,9.5036,9.4866,9.5036,28500.0
2010-11-04 10:35:00,11.18,11.18,11.17,11.18,22400.0,9.5036,9.5036,9.4951,9.5036,22400.0
2010-11-04 10:40:00,11.18,11.18,11.17,11.18,9700.0,9.5036,9.5036,9.4951,9.5036,9700.0
2010-11-04 10:45:00,11.18,11.18,11.17,11.18,16300.0,9.5036,9.5036,9.4951,9.5036,16300.0
2010-11-04 10:50:00,11.18,11.19,11.18,11.18,44200.0,9.5036,9.5121,9.5036,9.5036,44200.0
2010-11-04 10:55:00,11.18,11.22,11.18,11.22,54100.0,9.5036,9.5376,9.5036,9.5376,54100.0
2010-11-04 11:00:00,11.22,11.27,11.21,11.27,110900.0,9.5376,9.5801,9.5291,9.5801,110900.0
2010-11-04 11:05:00,11.27,11.29,11.26,11.29,68200.0,9.5801,9.5971,9.5716,9.5971,68200.0
2010-11-04 11:10:00,11.29,11.31,11.28,11.28,53800.0,9.5971,9.6141,9.5886,9.5886,53800.0
2010-11-04 11:15:00,11.29,11.31,11.28,11.3,69300.0,9.5971,9.6141,9.5886,9.6056,69300.0
2010-11-04 11:20:00,11.3,11.33,11.3,11.33,41300.0,9.6056,9.6311,9.6056,9.6311,41300.0
2010-11-04 11:25:00,11.33,11.35,11.32,11.35,50600.0,9.6311,9.6481,9.6226,9.6481,50600.0
2010-11-04 11:30:00,11.35,11.37,11.35,11.37,48400.0,9.6481,9.6651,9.6481,9.6651,48400.0
2010-11-04 11:35:00,11.37,11.37,11.36,11.37,22300.0,9.6651,9.6651,9.6566,9.6651,22300.0
2010-11-04 11:40:00,11.37,11.42,11.36,11.42,177700.0,9.6651,9.7076,9.6566,9.7076,177700.0
2010-11-04 11:45:00,11.42,11.43,11.4,11.42,312400.0,9.7076,9.7161,9.6906,9.7076,312400.0
2010-11-04 11:50:00,11.41,11.44,11.41,11.43,131300.0,9.6991,9.7246,9.6991,9.7161,131300.0
2010-11-04 11:55:00,11.43,11.44,11.37,11.39,291600.0,9.7161,9.7246,9.6651,9.6821,291600.0
2010-11-04 12:00:00,11.39,11.42,11.38,11.4,195700.0,9.6821,9.7076,9.6736,9.6906,195700.0
2010-11-04 12:05:00,11.41,11.41,11.4,11.41,44300.0,9.6991,9.6991,9.6906,9.6991,44300.0
2010-11-04 12:10:00,11.4,11.41,11.4,11.41,45600.0,9.6906,9.6991,9.6906,9.6991,45600.0
2010-11-04 12:15:00,11.41,11.5,11.4,11.5,277000.0,9.6991,9.7756,9.6906,9.7756,277000.0
2010-11-04 12:20:00,11.5,11.5,11.48,11.5,65500.0,9.7756,9.7756,9.7586,9.7756,65500.0
2010-11-04 12:25:00,11.49,11.53,11.49,11.53,139600.0,9.7671,9.8011,9.7671,9.8011,139600.0
2010-11-04 12:30:00,11.53,11.54,11.51,11.53,143000.0,9.8011,9.8096,9.7841,9.8011,143000.0
2010-11-04 12:35:00,11.52,11.54,11.51,11.53,78900.0,9.7926,9.8096,9.7841,9.8011,78900.0
2010-11-04 12:40:00,11.52,11.52,11.5,11.51,44900.0,9.7926,9.7926,9.7756,9.7841,44900.0
2010-11-04 12:45:00,11.51,11.52,11.51,11.52,86500.0,9.7841,9.7926,9.7841,9.7926,86500.0
2010-11-04 12:50:00,11.52,11.52,11.51,11.52,6500.0,9.7926,9.7926,9.7841,9.7926,6500.0
2010-11-04 12:55:00,11.51,11.56,11.51,11.56,63700.0,9.7841,9.8266,9.7841,9.8266,63700.0
2010-11-04 13:00:00,11.55,11.57,11.55,11.57,49700.0,9.8181,9.8351,9.8181,9.8351,49700.0
2010-11-04 13:05:00,11.57,11.57,11.56,11.57,30200.0,9.8351,9.8351,9.8266,9.8351,30200.0
2010-11-04 13:10:00,11.56,11.57,11.54,11.55,179200.0,9.8266,9.8351,9.8096,9.8181,179200.0
2010-11-04 13:15:00,11.54,11.55,11.53,11.53,117100.0,9.8096,9.8181,9.8011,9.8011,117100.0
2010-11-04 13:20:00,11.53,11.54,11.53,11.53,21200.0,9.8011,9.8096,9.8011,9.8011,21200.0
2010-11-04 13:25:00,11.53,11.56,11.53,11.55,73400.0,9.8011,9.8266,9.8011,9.8181,73400.0
2010-11-04 13:30:00,11.56,11.56,11.55,11.55,48200.0,9.8266,9.8266,9.8181,9.8181,48200.0
2010-11-04 13:35:00,11.55,11.56,11.55,11.56,45500.0,9.8181,9.8266,9.8181,9.8266,45500.0
2010-11-04 13:40:00,11.55,11.58,11.55,11.57,77900.0,9.8181,9.8436,9.8181,9.8351,77900.0
2010-11-04 13:45:00,11.57,11.58,11.56,11.57,69800.0,9.8351,9.8436,9.8266,9.8351,69800.0
2010-11-04 13:50:00,11.57,11.58,11.56,11.57,65700.0,9.8351,9.8436,9.8266,9.8351,65700.0
2010-11-04 13:55:00,11.56,11.57,11.56,11.57,39800.0,9.8266,9.8351,9.8266,9.8351,39800.0
2010-11-04 14:00:00,11.56,11.57,11.55,11.55,45200.0,9.8266,9.8351,9.8181,9.8181,45200.0
2010-11-04 14:05:00,11.56,11.56,11.54,11.55,90000.0,9.8266,9.8266,9.8096,9.8181,90000.0
2010-11-04 14:10:00,11.55,11.58,11.55,11.58,97400.0,9.8181,9.8436,9.8181,9.8436,97400.0
2010-11-04 14:15:00,11.58,11.6,11.57,11.6,58700.0,9.8436,9.8606,9.8351,9.8606,58700.0
2010-11-04 14:20:00,11.59,11.61,11.59,11.6,71300.0,9.8521,9.8691,9.8521,9.8606,71300.0
2010-11-04 14:25:00,11.59,11.6,11.59,11.59,12700.0,9.8521,9.8606,9.8521,9.8521,12700.0
2010-11-04 14:30:00,11.6,11.6,11.59,11.6,59600.0,9.8606,9.8606,9.8521,9.8606,59600.0
2010-11-04 14:35:00,11.6,11.62,11.59,11.62,86800.0,9.8606,9.8776,9.8521,9.8776,86800.0
2010-11-04 14:40:00,11.61,11.63,11.61,11.61,121600.0,9.8691,9.8861,9.8691,9.8691,121600.0
2010-11-04 14:45:00,11.62,11.62,11.6,11.6,69400.0,9.8776,9.8776,9.8606,9.8606,69400.0
2010-11-04 14:50:00,11.6,11.62,11.59,11.62,158400.0,9.8606,9.8776,9.8521,9.8776,158400.0
2010-11-04 14:55:00,11.61,11.63,11.61,11.61,108000.0,9.8691,9.8861,9.8691,9.8691,108000.0
2010-11-04 15:00:00,11.61,11.65,11.61,11.64,104000.0,9.8691,9.9031,9.8691,9.8946,104000.0
2010-11-04 15:05:00,11.65,11.68,11.64,11.66,253000.0,9.9031,9.9286,9.8946,9.9116,253000.0
2010-11-04 15:10:00,11.66,11.69,11.66,11.69,163900.0,9.9116,9.9371,9.9116,9.9371,163900.0
2010-11-04 15:15:00,11.69,11.71,11.68,11.7,160800.0,9.9371,9.9541,9.9286,9.9456,160800.0
2010-11-04 15:20:00,11.69,11.71,11.69,11.71,170400.0,9.9371,9.9541,9.9371,9.9541,170400.0
2010-11-04 15:25:00,11.71,11.74,11.7,11.74,154100.0,9.9541,9.9796,9.9456,9.9796,154100.0
2010-11-04 15:30:00,11.73,11.75,11.72,11.74,180700.0,9.9711,9.9881,9.9626,9.9796,180700.0
2010-11-04 15:35:00,11.75,11.76,11.73,11.76,206500.0,9.9881,9.9966,9.9711,9.9966,206500.0
2010-11-04 15:40:00,11.75,11.78,11.73,11.78,345300.0,9.9881,10.0136,9.9711,10.0136,345300.0
2010-11-04 15:45:00,11.78,11.78,11.72,11.76,476800.0,10.0136,10.0136,9.9626,9.9966,476800.0
2010-11-04 15:50:00,11.77,11.78,11.76,11.76,563500.0,10.0051,10.0136,9.9966,9.9966,563500.0
2010-11-04 15:55:00,11.76,11.77,11.75,11.76,807600.0,9.9966,10.0051,9.9881,9.9966,807600.0
2010-11-05 09:30:00,11.75,11.8,11.63,11.67,126800.0,9.9881,10.0306,9.8861,9.9201,126800.0
2010-11-05 09:35:00,11.68,11.74,11.66,11.74,140500.0,9.9286,9.9796,9.9116,9.9796,140500.0
2010-11-05 09:40:00,11.73,11.86,11.73,11.83,161300.0,9.9711,10.0816,9.9711,10.0561,161300.0
2010-11-05 09:45:00,11.82,11.89,11.82,11.88,138300.0,10.0476,10.1071,10.0476,10.0986,138300.0
2010-11-05 09:50:00,11.89,11.89,11.84,11.86,114600.0,10.1071,10.1071,10.0646,10.0816,114600.0
2010-11-05 09:55:00,11.87,11.9,11.86,11.88,69800.0,10.0901,10.1156,10.0816,10.0986,69800.0
2010-11-05 10:00:00,11.89,11.89,11.82,11.83,157900.0,10.1071,10.1071,10.0476,10.0561,157900.0
2010-11-05 10:05:00,11.83,11.83,11.79,11.82,290400.0,10.0561,10.0561,10.0221,10.0476,290400.0
2010-11-05 10:10:00,11.82,11.83,11.79,11.83,152900.0,10.0476,10.0561,10.0221,10.0561,152900.0
2010-11-05 10:15:00,11.83,11.89,11.82,11.88,157600.0,10.0561,10.1071,10.0476,10.0986,157600.0
2010-11-05 10:20:00,11.88,11.91,11.87,11.9,33100.0,10.0986,10.1241,10.0901,10.1156,33100.0
2010-11-05 10:25:00,11.91,11.92,11.9,11.91,22000.0,10.1241,10.1326,10.1156,10.1241,22000.0
2010-11-05 10:30:00,11.92,11.95,11.91,11.95,271500.0,10.1326,10.1581,10.1241,10.1581,271500.0
2010-11-05 10:35:00,11.95,12.02,11.94,12.02,210600.0,10.1581,10.2176,10.1496,10.2176,210600.0
2010-11-05 10:40:00,12.02,12.04,12.0,12.04,89200.0,10.2176,10.2346,10.2006,10.2346,89200.0
2010-11-05 10:45:00,12.04,12.08,12.03,12.04,97500.0,10.2346,10.2686,10.2261,10.2346,97500.0
2010-11-05 10:50:00,12.03,12.09,12.03,12.08,406800.0,10.2261,10.2771,10.2261,10.2686,406800.0
2010-11-05 10:55:00,12.08,12.11,12.07,12.1,142600.0,10.2686,10.2941,10.2601,10.2856,142600.0
2010-11-05 11:00:00,12.1,12.11,12.07,12.08,40600.0,10.2856,10.2941,10.2601,10.2686,40600.0
2010-11-05 11:05:00,12.08,12.1,12.06,12.08,67800.0,10.2686,10.2856,10.2516,10.2686,67800.0
2010-11-05 11:10:00,12.08,12.08,12.05,12.06,104000.0,10.2686,10.2686,10.2431,10.2516,104000.0
2010-11-05 11:15:00,12.06,12.07,12.05,12.06,26900.0,10.2516,10.2601,10.2431,10.2516,26900.0
2010-11-05 11:20:00,12.05,12.06,12.04,12.05,65300.0,10.2431,10.2516,10.2346,10.2431,65300.0
2010-11-05 11:25:00,12.05,12.06,12.03,12.03,53000.0,10.2431,10.2516,10.2261,10.2261,53000.0
2010-11-05 11:30:00,12.04,12.05,12.03,12.04,41800.0,10.2346,10.2431,10.2261,10.2346,41800.0
2010-11-05 11:35:00,12.03,12.04,11.97,11.98,89800.0,10.2261,10.2346,10.1751,10.1836,89800.0
2010-11-05 11:40:00,11.97,11.98,11.95,11.95,178000.0,10.1751,10.1836,10.1581,10.1581,178000.0
2010-11-05 11:45:00,11.95,11.96,11.94,11.95,80800.0,10.1581,10.1666,10.1496,10.1581,80800.0
2010-11-05 11:50:00,11.95,11.97,11.94,11.97,72500.0,10.1581,10.1751,10.1496,10.1751,72500.0
2010-11-05 11:55:00,11.97,11.98,11.87,11.88,200200.0,10.1751,10.1836,10.0901,10.0986,200200.0
2010-11-05 12:00:00,11.88,11.89,11.87,11.89,72200.0,10.0986,10.1071,10.0901,10.1071,72200.0
2010-11-05 12:05:00,11.89,11.9,11.88,11.89,90100.0,10.1071,10.1156,10.0986,10.1071,90100.0
2010-11-05 12:10:00,11.9,11.9,11.88,11.9,72200.0,10.1156,10.1156,10.0986,10.1156,72200.0
2010-11-05 12:15:00,11.9,11.9,11.89,11.9,41200.0,10.1156,10.1156,10.1071,10.1156,41200.0
2010-11-05 12:20:00,11.9,11.9,11.89,11.89,45400.0,10.1156,10.1156,10.1071,10.1071,45400.0
2010-11-05 12:25:00,11.9,11.91,11.89,11.9,60500.0,10.1156,10.1241,10.1071,10.1156,60500.0
2010-11-05 12:30:00,11.89,11.9,11.81,11.82,257300.0,10.1071,10.1156,10.0391,10.0476,257300.0
2010-11-05 12:35:00,11.81,11.83,11.81,11.82,27500.0,10.0391,10.0561,10.0391,10.0476,27500.0
2010-11-05 12:40:00,11.83,11.83,11.8,11.8,39200.0,10.0561,10.0561,10.0306,10.0306,39200.0
2010-11-05 12:45:00,11.81,11.81,11.75,11.75,233500.0,10.0391,10.0391,9.9881,9.9881,233500.0
2010-11-05 12:50:00,11.76,11.76,11.71,11.73,105400.0,9.9966,9.9966,9.9541,9.9711,105400.0
2010-11-05 12:55:00,11.74,11.76,11.74,11.76,49100.0,9.9796,9.9966,9.9796,9.9966,49100.0
2010-11-05 13:00:00,11.76,11.81,11.76,11.81,131400.0,9.9966,10.0391,9.9966,10.0391,131400.0
2010-11-05 13:05:00,11.81,11.82,11.8,11.81,78200.0,10.0391,10.0476,10.0306,10.0391,78200.0
2010-11-05 13:10:00,11.81,11.81,11.79,11.8,22000.0,10.0391,10.0391,10.0221,10.0306,22000.0
2010-11-05 13:15:00,11.8,11.8,11.78,11.79,40700.0,10.0306,10.0306,10.0136,10.0221,40700.0
2010-11-05 13:20:00,11.79,11.79,11.75,11.77,66100.0,10.0221,10.0221,9.9881,10.0051,66100.0
2010-11-05 13:25:00,11.77,11.8,11.77,11.78,86200.0,10.0051,10.0306,10.0051,10.0136,86200.0
2010-11-05 13:30:00,11.79,11.8,11.78,11.78,31600.0,10.0221,10.0306,10.0136,10.0136,31600.0
2010-11-05 13:35:00,11.78,11.79,11.77,11.78,27600.0,10.0136,10.0221,10.0051,10.0136,27600.0
2010-11-05 13:40:00,11.78,11.78,11.77,11.78,26000.0,10.0136,10.0136,10.0051,10.0136,26000.0
2010-11-05 13:45:00,11.78,11.78,11.77,11.77,6500.0,10.0136,10.0136,10.0051,10.0051,6500.0
2010-11-05 13:50:00,11.77,11.81,11.77,11.8,39800.0,10.0051,10.0391,10.0051,10.0306,39800.0
2010-11-05 13:55:00,11.8,11.81,11.79,11.8,14100.0,10.0306,10.0391,10.0221,10.0306,14100.0
2010-11-05 14:00:00,11.8,11.82,11.79,11.79,52700.0,10.0306,10.0476,10.0221,10.0221,52700.0
2010-11-05 14:05:00,11.8,11.82,11.79,11.81,31200.0,10.0306,10.0476,10.0221,10.0391,31200.0
2010-11-05 14:10:00,11.82,11.82,11.81,11.82,28000.0,10.0476,10.0476,10.0391,10.0476,28000.0
2010-11-05 14:15:00,11.81,11.81,11.8,11.81,29800.0,10.0391,10.0391,10.0306,10.0391,29800.0
2010-11-05 14:20:00,11.81,11.82,11.8,11.8,43100.0,10.0391,10.0476,10.0306,10.0306,43100.0
2010-11-05 14:25:00,11.81,11.81,11.79,11.8,41500.0,10.0391,10.0391,10.0221,10.0306,41500.0
2010-11-05 14:30:00,11.8,11.82,11.8,11.81,59100.0,10.0306,10.0476,10.0306,10.0391,59100.0
2010-11-05 14:35:00,11.81,11.82,11.8,11.82,15700.0,10.0391,10.0476,10.0306,10.0476,15700.0
2010-11-05 14:40:00,11.82,11.85,11.8,11.84,92700.0,10.0476,10.0731,10.0306,10.0646,92700.0
2010-11-05 14:45:00,11.84,11.84,11.82,11.82,47800.0,10.0646,10.0646,10.0476,10.0476,47800.0
2010-11-05 14:50:00,11.82,11.84,11.82,11.83,43000.0,10.0476,10.0646,10.0476,10.0561,43000.0
2010-11-05 14:55:00,11.83,11.83,11.8,11.81,39900.0,10.0561,10.0561,10.0306,10.0391,39900.0
2010-11-05 15:00:00,11.81,11.82,11.81,11.81,24900.0,10.0391,10.0476,10.0391,10.0391,24900.0
2010-11-05 15:05:00,11.82,11.83,11.81,11.83,29700.0,10.0476,10.0561,10.0391,10.0561,29700.0
2010-11-05 15:10:00,11.83,11.84,11.82,11.84,155700.0,10.0561,10.0646,10.0476,10.0646,155700.0
2010-11-05 15:15:00,11.84,11.85,11.83,11.83,30500.0,10.0646,10.0731,10.0561,10.0561,30500.0
2010-11-05 15:20:00,11.84,11.85,11.82,11.84,100200.0,10.0646,10.0731,10.0476,10.0646,100200.0
2010-11-05 15:25:00,11.83,11.86,11.83,11.85,80000.0,10.0561,10.0816,10.0561,10.0731,80000.0
2010-11-05 15:30:00,11.86,11.89,11.85,11.89,42200.0,10.0816,10.1071,10.0731,10.1071,42200.0
2010-11-05 15:35:00,11.89,11.92,11.87,11.91,201300.0,10.1071,10.1326,10.0901,10.1241,201300.0
2010-11-05 15:40:00,11.91,11.92,11.9,11.91,88800.0,10.1241,10.1326,10.1156,10.1241,88800.0
2010-11-05 15:45:00,11.92,11.96,11.91,11.95,299000.0,10.1326,10.1666,10.1241,10.1581,299000.0
2010-11-05 15:50:00,11.96,11.99,11.95,11.98,366200.0,10.1666,10.1921,10.1581,10.1836,366200.0
2010-11-05 15:55:00,11.99,12.0,11.96,11.97,697400.0,10.1921,10.2006,10.1666,10.1751,697400.0
2010-11-08 09:30:00,11.86,11.92,11.83,11.87,97800.0,10.0816,10.1326,10.0561,10.0901,97800.0
2010-11-08 09:35:00,11.86,11.87,11.81,11.82,78100.0,10.0816,10.0901,10.0391,10.0476,78100.0
2010-11-08 09:40:00,11.82,11.84,11.77,11.78,92400.0,10.0476,10.0646,10.0051,10.0136,92400.0
2010-11-08 09:45:00,11.78,11.83,11.77,11.83,70500.0,10.0136,10.0561,10.0051,10.0561,70500.0
2010-11-08 09:50:00,11.83,11.84,11.79,11.84,108100.0,10.0561,10.0646,10.0221,10.0646,108100.0
2010-11-08 09:55:00,11.84,11.85,11.84,11.85,17500.0,10.0646,10.0731,10.0646,10.0731,17500.0
2010-11-08 10:00:00,11.85,11.89,11.85,11.89,44700.0,10.0731,10.1071,10.0731,10.1071,44700.0
2010-11-08 10:05:00,11.89,11.93,11.89,11.93,126600.0,10.1071,10.1411,10.1071,10.1411,126600.0
2010-11-08 10:10:00,11.93,11.95,11.92,11.95,22900.0,10.1411,10.1581,10.1326,10.1581,22900.0
2010-11-08 10:15:00,11.95,11.95,11.9,11.9,55000.0,10.1581,10.1581,10.1156,10.1156,55000.0
2010-11-08 10:20:00,11.9,11.91,11.83,11.83,81700.0,10.1156,10.1241,10.0561,10.0561,81700.0
2010-11-08 10:25:00,11.83,11.88,11.83,11.85,77600.0,10.0561,10.0986,10.0561,10.0731,77600.0
2010-11-08 10:30:00,11.86,11.87,11.85,11.85,42900.0,10.0816,10.0901,10.0731,10.0731,42900.0
2010-11-08 10:35:00,11.86,11.9,11.85,11.9,24000.0,10.0816,10.1156,10.0731,10.1156,24000.0
2010-11-08 10:40:00,11.9,11.9,11.88,11.89,22500.0,10.1156,10.1156,10.0986,10.1071,22500.0
2010-11-08 10:45:00,11.89,11.9,11.89,11.9,27800.0,10.1071,10.1156,10.1071,10.1156,27800.0
2010-11-08 10:50:00,11.9,11.9,11.85,11.85,35800.0,10.1156,10.1156,10.0731,10.0731,35800.0
2010-11-08 10:55:00,11.85,11.86,11.82,11.82,18500.0,10.0731,10.0816,10.0476,10.0476,18500.0
2010-11-08 11:00:00,11.82,11.83,11.81,11.81,29700.0,10.0476,10.0561,10.0391,10.0391,29700.0
2010-11-08 11:05:00,11.82,11.87,11.81,11.86,50600.0,10.0476,10.0901,10.0391,10.0816,50600.0
2010-11-08 11:10:00,11.86,11.9,11.86,11.9,13200.0,10.0816,10.1156,10.0816,10.1156,13200.0
2010-11-08 11:15:00,11.9,11.91,11.89,11.91,24100.0,10.1156,10.1241,10.1071,10.1241,24100.0
2010-11-08 11:20:00,11.91,11.94,11.89,11.94,43900.0,10.1241,10.1496,10.1071,10.1496,43900.0
2010-11-08 11:25:00,11.93,11.95,11.93,11.93,30600.0,10.1411,10.1581,10.1411,10.1411,30600.0
2010-11-08 11:30:00,11.93,11.96,11.93,11.95,18300.0,10.1411,10.1666,10.1411,10.1581,18300.0
2010-11-08 11:35:00,11.95,11.96,11.94,11.95,21300.0,10.1581,10.1666,10.1496,10.1581,21300.0
2010-11-08 11:40:00,11.94,11.95,11.94,11.94,4400.0,10.1496,10.1581,10.1496,10.1496,4400.0
2010-11-08 11:45:00,11.94,11.95,11.94,11.94,14400.0,10.1496,10.1581,10.1496,10.1496,14400.0
2010-11-08 11:50:00,11.94,11.95,11.94,11.95,12100.0,10.1496,10.1581,10.1496,10.1581,12100.0
2010-11-08 11:55:00,11.95,11.97,11.94,11.97,46500.0,10.1581,10.1751,10.1496,10.1751,46500.0
2010-11-08 12:00:00,11.97,11.97,11.96,11.96,17900.0,10.1751,10.1751,10.1666,10.1666,17900.0
2010-11-08 12:05:00,11.97,11.97,11.96,11.97,7300.0,10.1751,10.1751,10.1666,10.1751,7300.0
2010-11-08 12:10:00,11.97,11.97,11.96,11.97,12200.0,10.1751,10.1751,10.1666,10.1751,12200.0
2010-11-08 12:15:00,11.97,11.98,11.96,11.97,39800.0,10.1751,10.1836,10.1666,10.1751,39800.0
2010-11-08 12:20:00,11.97,12.01,11.97,12.01,26500.0,10.1751,10.2091,10.1751,10.2091,26500.0
2010-11-08 12:25:00,12.01,12.03,11.99,12.0,32200.0,10.2091,10.2261,10.1921,10.2006,32200.0
2010-11-08 12:30:00,11.99,11.99,11.97,11.97,21800.0,10.1921,10.1921,10.1751,10.1751,21800.0
2010-11-08 12:35:00,11.97,11.98,11.97,11.97,8800.0,10.1751,10.1836,10.1751,10.1751,8800.0
2010-11-08 12:40:00,11.98,11.99,11.97,11.97,18400.0,10.1836,10.1921,10.1751,10.1751,18400.0
2010-11-08 12:45:00,11.97,11.98,11.96,11.96,9300.0,10.1751,10.1836,10.1666,10.1666,9300.0
2010-11-08 12:50:00,11.96,11.98,11.96,11.98,14000.0,10.1666,10.1836,10.1666,10.1836,14000.0
2010-11-08 12:55:00,11.98,11.99,11.97,11.98,21400.0,10.1836,10.1921,10.1751,10.1836,21400.0
2010-11-08 13:00:00,11.98,11.99,11.98,11.98,12500.0,10.1836,10.1921,10.1836,10.1836,12500.0
2010-11-08 13:05:00,11.98,11.99,11.98,11.98,8500.0,10.1836,10.1921,10.1836,10.1836,8500.0
2010-11-08 13:10:00,11.98,11.99,11.96,11.97,31500.0,10.1836,10.1921,10.1666,10.1751,31500.0
2010-11-08 13:15:00,11.97,12.0,11.97,11.98,23800.0,10.1751,10.2006,10.1751,10.1836,23800.0
2010-11-08 13:20:00,11.98,12.0,11.98,11.99,11900.0,10.1836,10.2006,10.1836,10.1921,11900.0
2010-11-08 13:25:00,11.99,12.01,11.99,11.99,25200.0,10.1921,10.2091,10.1921,10.1921,25200.0
2010-11-08 13:30:00,11.99,11.99,11.98,11.98,16700.0,10.1921,10.1921,10.1836,10.1836,16700.0
2010-11-08 13:35:00,11.98,11.99,11.98,11.99,9000.0,10.1836,10.1921,10.1836,10.1921,9000.0
2010-11-08 13:40:00,11.98,11.99,11.95,11.95,77300.0,10.1836,10.1921,10.1581,10.1581,77300.0
2010-11-08 13:45:00,11.95,11.96,11.95,11.96,10700.0,10.1581,10.1666,10.1581,10.1666,10700.0
2010-11-08 13:50:00,11.96,11.96,11.95,11.95,12100.0,10.1666,10.1666,10.1581,10.1581,12100.0
2010-11-08 13:55:00,11.95,11.95,11.94,11.95,18300.0,10.1581,10.1581,10.1496,10.1581,18300.0
2010-11-08 14:00:00,11.95,11.95,11.93,11.95,51500.0,10.1581,10.1581,10.1411,10.1581,51500.0
2010-11-08 14:05:00,11.95,11.95,11.94,11.95,13400.0,10.1581,10.1581,10.1496,10.1581,13400.0
2010-11-08 14:10:00,11.95,11.97,11.94,11.96,56000.0,10.1581,10.1751,10.1496,10.1666,56000.0
2010-11-08 14:15:00,11.96,11.98,11.95,11.97,61000.0,10.1666,10.1836,10.1581,10.1751,61000.0
2010-11-08 14:20:00,11.98,12.0,11.97,11.97,41200.0,10.1836,10.2006,10.1751,10.1751,41200.0
2010-11-08 14:25:00,11.96,11.99,11.96,11.99,55200.0,10.1666,10.1921,10.1666,10.1921,55200.0
2010-11-08 14:30:00,11.99,11.99,11.96,11.97,36500.0,10.1921,10.1921,10.1666,10.1751,36500.0
2010-11-08 14:35:00,11.96,11.98,11.95,11.98,41900.0,10.1666,10.1836,10.1581,10.1836,41900.0
2010-11-08 14:40:00,11.98,12.0,11.97,12.0,37100.0,10.1836,10.2006,10.1751,10.2006,37100.0
2010-11-08 14:45:00,12.0,12.0,11.99,12.0,8500.0,10.2006,10.2006,10.1921,10.2006,8500.0
2010-11-08 14:50:00,12.0,12.0,11.99,11.99,18900.0,10.2006,10.2006,10.1921,10.1921,18900.0
2010-11-08 14:55:00,12.0,12.0,11.99,12.0,17200.0,10.2006,10.2006,10.1921,10.2006,17200.0
2010-11-08 15:00:00,12.0,12.0,11.99,12.0,32900.0,10.2006,10.2006,10.1921,10.2006,32900.0
2010-11-08 15:05:00,11.99,12.0,11.99,12.0,28700.0,10.1921,10.2006,10.1921,10.2006,28700.0
2010-11-08 15:10:00,12.0,12.0,11.99,12.0,33500.0,10.2006,10.2006,10.1921,10.2006,33500.0
2010-11-08 15:15:00,12.0,12.0,11.99,12.0,38300.0,10.2006,10.2006,10.1921,10.2006,38300.0
2010-11-08 15:20:00,12.0,12.05,11.99,12.05,95700.0,10.2006,10.2431,10.1921,10.2431,95700.0
2010-11-08 15:25:00,12.04,12.06,12.04,12.06,53000.0,10.2346,10.2516,10.2346,10.2516,53000.0
2010-11-08 15:30:00,12.06,12.06,12.04,12.04,56100.0,10.2516,10.2516,10.2346,10.2346,56100.0
2010-11-08 15:35:00,12.05,12.05,12.03,12.04,51600.0,10.2431,10.2431,10.2261,10.2346,51600.0
2010-11-08 15:40:00,12.03,12.05,12.03,12.05,76300.0,10.2261,10.2431,10.2261,10.2431,76300.0
2010-11-08 15:45:00,12.05,12.07,12.04,12.06,125800.0,10.2431,10.2601,10.2346,10.2516,125800.0
2010-11-08 15:50:00,12.06,12.06,12.02,12.02,133100.0,10.2516,10.2516,10.2176,10.2176,133100.0
2010-11-08 15:55:00,12.02,12.03,12.01,12.01,292800.0,10.2176,10.2261,10.2091,10.2091,292800.0
2010-11-09 09:30:00,12.03,12.12,11.97,12.05,96000.0,10.2261,10.3026,10.1751,10.2431,96000.0
2010-11-09 09:35:00,12.05,12.09,12.0,12.02,49200.0,10.2431,10.2771,10.2006,10.2176,49200.0
2010-11-09 09:40:00,12.02,12.08,12.0,12.05,39300.0,10.2176,10.2686,10.2006,10.2431,39300.0
2010-11-09 09:45:00,12.05,12.05,12.0,12.02,26600.0,10.2431,10.2431,10.2006,10.2176,26600.0
2010-11-09 09:50:00,12.02,12.02,11.98,11.99,67400.0,10.2176,10.2176,10.1836,10.1921,67400.0
2010-11-09 09:55:00,12.01,12.03,12.0,12.02,82100.0,10.2091,10.2261,10.2006,10.2176,82100.0
2010-11-09 10:00:00,12.03,12.07,12.02,12.06,31000.0,10.2261,10.2601,10.2176,10.2516,31000.0
2010-11-09 10:05:00,12.07,12.08,12.04,12.04,17200.0,10.2601,10.2686,10.2346,10.2346,17200.0
2010-11-09 10:10:00,12.05,12.08,12.04,12.07,77200.0,10.2431,10.2686,10.2346,10.2601,77200.0
2010-11-09 10:15:00,12.07,12.1,12.07,12.08,95900.0,10.2601,10.2856,10.2601,10.2686,95900.0
2010-11-09 10:20:00,12.08,12.1,12.06,12.06,59300.0,10.2686,10.2856,10.2516,10.2516,59300.0
2010-11-09 10:25:00,12.05,12.06,12.03,12.05,98800.0,10.2431,10.2516,10.2261,10.2431,98800.0
2010-11-09 10:30:00,12.05,12.07,12.03,12.04,38100.0,10.2431,10.2601,10.2261,10.2346,38100.0
2010-11-09 10:35:00,12.04,12.06,12.03,12.06,78400.0,10.2346,10.2516,10.2261,10.2516,78400.0
2010-11-09 10:40:00,12.05,12.06,12.05,12.06,34300.0,10.2431,10.2516,10.2431,10.2516,34300.0
2010-11-09 10:45:00,12.06,12.08,12.05,12.08,34200.0,10.2516,10.2686,10.2431,10.2686,34200.0
2010-11-09 10:50:00,12.07,12.08,12.06,12.07,19900.0,10.2601,10.2686,10.2516,10.2601,19900.0
2010-11-09 10:55:00,12.07,12.09,12.07,12.09,15100.0,10.2601,10.2771,10.2601,10.2771,15100.0
2010-11-09 11:00:00,12.09,12.14,12.07,12.13,54000.0,10.2771,10.3196,10.2601,10.3111,54000.0
2010-11-09 11:05:00,12.14,12.16,12.11,12.13,91100.0,10.3196,10.3366,10.2941,10.3111,91100.0
2010-11-09 11:10:00,12.14,12.19,12.14,12.16,79800.0,10.3196,10.3621,10.3196,10.3366,79800.0
2010-11-09 11:15:00,12.16,12.18,12.15,12.16,27400.0,10.3366,10.3536,10.3281,10.3366,27400.0
2010-11-09 11:20:00,12.16,12.16,12.13,12.15,30500.0,10.3366,10.3366,10.3111,10.3281,30500.0
2010-11-09 11:25:00,12.15,12.18,12.14,12.17,27700.0,10.3281,10.3536,10.3196,10.3451,27700.0
2010-11-09 11:30:00,12.17,12.18,12.17,12.18,3400.0,10.3451,10.3536,10.3451,10.3536,3400.0
2010-11-09 11:35:00,12.18,12.18,12.17,12.18,42400.0,10.3536,10.3536,10.3451,10.3536,42400.0
2010-11-09 11:40:00,12.17,12.18,12.15,12.16,19200.0,10.3451,10.3536,10.3281,10.3366,19200.0
2010-11-09 11:45:00,12.15,12.17,12.15,12.15,20100.0,10.3281,10.3451,10.3281,10.3281,20100.0
2010-11-09 11:50:00,12.15,12.15,12.11,12.12,41500.0,10.3281,10.3281,10.2941,10.3026,41500.0
2010-11-09 11:55:00,12.12,12.13,12.05,12.08,97000.0,10.3026,10.3111,10.2431,10.2686,97000.0
2010-11-09 12:00:00,12.07,12.08,12.03,12.04,59600.0,10.2601,10.2686,10.2261,10.2346,59600.0
2010-11-09 12:05:00,12.04,12.05,12.02,12.02,45600.0,10.2346,10.2431,10.2176,10.2176,45600.0
2010-11-09 12:10:00,12.02,12.03,12.01,12.02,12900.0,10.2176,10.2261,10.2091,10.2176,12900.0
2010-11-09 12:15:00,12.02,12.04,12.02,12.04,12000.0,10.2176,10.2346,10.2176,10.2346,12000.0
2010-11-09 12:20:00,12.04,12.04,11.99,11.99,45400.0,10.2346,10.2346,10.1921,10.1921,45400.0
2010-11-09 12:25:00,11.99,12.01,11.98,12.01,29900.0,10.1921,10.2091,10.1836,10.2091,29900.0
2010-11-09 12:30:00,12.01,12.03,11.99,11.99,33600.0,10.2091,10.2261,10.1921,10.1921,33600.0
2010-11-09 12:35:00,11.99,12.0,11.98,11.98,32700.0,10.1921,10.2006,10.1836,10.1836,32700.0
2010-11-09 12:40:00,11.98,12.01,11.98,11.98,42200.0,10.1836,10.2091,10.1836,10.1836,42200.0
2010-11-09 12:45:00,11.98,11.99,11.96,11.96,24600.0,10.1836,10.1921,10.1666,10.1666,24600.0
2010-11-09 12:50:00,11.97,11.97,11.94,11.96,35700.0,10.1751,10.1751,10.1496,10.1666,35700.0
2010-11-09 12:55:00,11.97,11.98,11.97,11.98,29400.0,10.1751,10.1836,10.1751,10.1836,29400.0
2010-11-09 13:00:00,11.98,12.01,11.97,12.01,13100.0,10.1836,10.2091,10.1751,10.2091,13100.0
2010-11-09 13:05:00,12.0,12.02,12.0,12.01,7300.0,10.2006,10.2176,10.2006,10.2091,7300.0
2010-11-09 13:10:00,12.02,12.02,12.0,12.0,10000.0,10.2176,10.2176,10.2006,10.2006,10000.0
2010-11-09 13:15:00,12.01,12.02,11.98,11.98,24400.0,10.2091,10.2176,10.1836,10.1836,24400.0
2010-11-09 13:20:00,11.98,11.99,11.96,11.96,8200.0,10.1836,10.1921,10.1666,10.1666,8200.0
2010-11-09 13:25:00,11.97,11.98,11.95,11.97,26500.0,10.1751,10.1836,10.1581,10.1751,26500.0
2010-11-09 13:30:00,11.96,11.99,11.96,11.99,33700.0,10.1666,10.1921,10.1666,10.1921,33700.0
2010-11-09 13:35:00,11.98,11.99,11.95,11.95,30000.0,10.1836,10.1921,10.1581,10.1581,30000.0
2010-11-09 13:40:00,11.95,11.96,11.93,11.95,27200.0,10.1581,10.1666,10.1411,10.1581,27200.0
2010-11-09 13:45:00,11.94,11.94,11.88,11.88,45100.0,10.1496,10.1496,10.0986,10.0986,45100.0
2010-11-09 13:50:00,11.89,11.89,11.85,11.86,56100.0,10.1071,10.1071,10.0731,10.0816,56100.0
2010-11-09 13:55:00,11.86,11.87,11.85,11.85,36400.0,10.0816,10.0901,10.0731,10.0731,36400.0
2010-11-09 14:00:00,11.85,11.87,11.85,11.85,44800.0,10.0731,10.0901,10.0731,10.0731,44800.0
2010-11-09 14:05:00,11.85,11.86,11.84,11.85,40500.0,10.0731,10.0816,10.0646,10.0731,40500.0
2010-11-09 14:10:00,11.85,11.86,11.84,11.85,53500.0,10.0731,10.0816,10.0646,10.0731,53500.0
2010-11-09 14:15:00,11.85,11.86,11.84,11.84,61100.0,10.0731,10.0816,10.0646,10.0646,61100.0
2010-11-09 14:20:00,11.84,11.84,11.82,11.84,30300.0,10.0646,10.0646,10.0476,10.0646,30300.0
2010-11-09 14:25:00,11.83,11.84,11.82,11.82,18100.0,10.0561,10.0646,10.0476,10.0476,18100.0
2010-11-09 14:30:00,11.82,11.85,11.82,11.85,22700.0,10.0476,10.0731,10.0476,10.0731,22700.0
2010-11-09 14:35:00,11.85,11.87,11.85,11.86,18500.0,10.0731,10.0901,10.0731,10.0816,18500.0
2010-11-09 14:40:00,11.86,11.87,11.86,11.86,8300.0,10.0816,10.0901,10.0816,10.0816,8300.0
2010-11-09 14:45:00,11.87,11.87,11.86,11.86,20600.0,10.0901,10.0901,10.0816,10.0816,20600.0
2010-11-09 14:50:00,11.86,11.87,11.85,11.85,24800.0,10.0816,10.0901,10.0731,10.0731,24800.0
2010-11-09 14:55:00,11.86,11.86,11.85,11.86,21200.0,10.0816,10.0816,10.0731,10.0816,21200.0
2010-11-09 15:00:00,11.86,11.87,11.84,11.86,37700.0,10.0816,10.0901,10.0646,10.0816,37700.0
2010-11-09 15:05:00,11.86,11.86,11.82,11.82,72100.0,10.0816,10.0816,10.0476,10.0476,72100.0
2010-11-09 15:10:00,11.82,11.83,11.82,11.82,38500.0,10.0476,10.0561,10.0476,10.0476,38500.0
2010-11-09 15:15:00,11.83,11.83,11.81,11.82,69300.0,10.0561,10.0561,10.0391,10.0476,69300.0
2010-11-09 15:20:00,11.81,11.83,11.8,11.83,59300.0,10.0391,10.0561,10.0306,10.0561,59300.0
2010-11-09 15:25:00,11.83,11.83,11.81,11.81,59500.0,10.0561,10.0561,10.0391,10.0391,59500.0
2010-11-09 15:30:00,11.81,11.82,11.76,11.77,389700.0,10.0391,10.0476,9.9966,10.0051,389700.0
2010-11-09 15:35:00,11.77,11.78,11.74,11.74,73700.0,10.0051,10.0136,9.9796,9.9796,73700.0
2010-11-09 15:40:00,11.75,11.76,11.71,11.73,93800.0,9.9881,9.9966,9.9541,9.9711,93800.0
2010-11-09 15:45:00,11.74,11.74,11.71,11.71,68800.0,9.9796,9.9796,9.9541,9.9541,68800.0
2010-11-09 15:50:00,11.71,11.73,11.71,11.72,129500.0,9.9541,9.9711,9.9541,9.9626,129500.0
2010-11-09 15:55:00,11.72,11.76,11.72,11.75,297400.0,9.9626,9.9966,9.9626,9.9881,297400.0
2010-11-10 09:30:00,11.72,11.82,11.7,11.72,72400.0,9.9626,10.0476,9.9456,9.9626,72400.0
2010-11-10 09:35:00,11.72,11.77,11.65,11.77,140200.0,9.9626,10.0051,9.9031,10.0051,140200.0
2010-11-10 09:40:00,11.77,11.89,11.73,11.89,126400.0,10.0051,10.1071,9.9711,10.1071,126400.0
2010-11-10 09:45:00,11.89,11.93,11.86,11.86,101700.0,10.1071,10.1411,10.0816,10.0816,101700.0
2010-11-10 09:50:00,11.85,11.89,11.84,11.89,76800.0,10.0731,10.1071,10.0646,10.1071,76800.0
2010-11-10 09:55:00,11.9,11.91,11.75,11.76,243000.0,10.1156,10.1241,9.9881,9.9966,243000.0
2010-11-10 10:00:00,11.76,11.83,11.75,11.81,76100.0,9.9966,10.0561,9.9881,10.0391,76100.0
2010-11-10 10:05:00,11.81,11.84,11.78,11.84,80100.0,10.0391,10.0646,10.0136,10.0646,80100.0
2010-11-10 10:10:00,11.83,11.88,11.81,11.88,61800.0,10.0561,10.0986,10.0391,10.0986,61800.0
2010-11-10 10:15:00,11.88,11.89,11.84,11.85,39100.0,10.0986,10.1071,10.0646,10.0731,39100.0
2010-11-10 10:20:00,11.85,11.86,11.81,11.86,41400.0,10.0731,10.0816,10.0391,10.0816,41400.0
2010-11-10 10:25:00,11.86,11.86,11.8,11.81,34500.0,10.0816,10.0816,10.0306,10.0391,34500.0
2010-11-10 10:30:00,11.81,11.85,11.81,11.83,37000.0,10.0391,10.0731,10.0391,10.0561,37000.0
2010-11-10 10:35:00,11.83,11.86,11.83,11.86,34200.0,10.0561,10.0816,10.0561,10.0816,34200.0
2010-11-10 10:40:00,11.86,11.88,11.85,11.85,41200.0,10.0816,10.0986,10.0731,10.0731,41200.0
2010-11-10 10:45:00,11.85,11.85,11.79,11.8,33400.0,10.0731,10.0731,10.0221,10.0306,33400.0
2010-11-10 10:50:00,11.81,11.85,11.8,11.85,62800.0,10.0391,10.0731,10.0306,10.0731,62800.0
2010-11-10 10:55:00,11.85,11.85,11.83,11.85,45000.0,10.0731,10.0731,10.0561,10.0731,45000.0
2010-11-10 11:00:00,11.85,11.85,11.82,11.82,47100.0,10.0731,10.0731,10.0476,10.0476,47100.0
2010-11-10 11:05:00,11.81,11.82,11.79,11.79,39700.0,10.0391,10.0476,10.0221,10.0221,39700.0
2010-11-10 11:10:00,11.79,11.8,11.78,11.8,24300.0,10.0221,10.0306,10.0136,10.0306,24300.0
2010-11-10 11:15:00,11.78,11.79,11.77,11.78,33000.0,10.0136,10.0221,10.0051,10.0136,33000.0
2010-11-10 11:20:00,11.78,11.79,11.76,11.76,33500.0,10.0136,10.0221,9.9966,9.9966,33500.0
2010-11-10 11:25:00,11.77,11.8,11.76,11.8,38300.0,10.0051,10.0306,9.9966,10.0306,38300.0
2010-11-10 11:30:00,11.8,11.86,11.8,11.83,53500.0,10.0306,10.0816,10.0306,10.0561,53500.0
2010-11-10 11:35:00,11.84,11.86,11.83,11.86,15200.0,10.0646,10.0816,10.0561,10.0816,15200.0
2010-11-10 11:40:00,11.85,11.86,11.85,11.85,13300.0,10.0731,10.0816,10.0731,10.0731,13300.0
2010-11-10 11:45:00,11.85,11.88,11.85,11.88,35700.0,10.0731,10.0986,10.0731,10.0986,35700.0
2010-11-10 11:50:00,11.88,11.92,11.88,11.91,72100.0,10.0986,10.1326,10.0986,10.1241,72100.0
2010-11-10 11:55:00,11.91,11.92,11.91,11.91,5200.0,10.1241,10.1326,10.1241,10.1241,5200.0
2010-11-10 12:00:00,11.91,11.94,11.91,11.94,43300.0,10.1241,10.1496,10.1241,10.1496,43300.0
2010-11-10 12:05:00,11.93,11.94,11.9,11.91,55100.0,10.1411,10.1496,10.1156,10.1241,55100.0
2010-11-10 12:10:00,11.91,11.92,11.9,11.91,31800.0,10.1241,10.1326,10.1156,10.1241,31800.0
2010-11-10 12:15:00,11.91,11.91,11.88,11.88,19000.0,10.1241,10.1241,10.0986,10.0986,19000.0
2010-11-10 12:20:00,11.88,11.88,11.85,11.85,61000.0,10.0986,10.0986,10.0731,10.0731,61000.0
2010-11-10 12:25:00,11.85,11.87,11.85,11.87,23300.0,10.0731,10.0901,10.0731,10.0901,23300.0
2010-11-10 12:30:00,11.87,11.91,11.86,11.9,32400.0,10.0901,10.1241,10.0816,10.1156,32400.0
2010-11-10 12:35:00,11.9,11.9,11.88,11.89,26900.0,10.1156,10.1156,10.0986,10.1071,26900.0
2010-11-10 12:40:00,11.9,11.9,11.86,11.86,29800.0,10.1156,10.1156,10.0816,10.0816,29800.0
2010-11-10 12:45:00,11.86,11.87,11.85,11.86,50300.0,10.0816,10.0901,10.0731,10.0816,50300.0
2010-11-10 12:50:00,11.86,11.87,11.85,11.85,44600.0,10.0816,10.0901,10.0731,10.0731,44600.0
2010-11-10 12:55:00,11.85,11.86,11.85,11.85,14400.0,10.0731,10.0816,10.0731,10.0731,14400.0
2010-11-10 13:00:00,11.86,11.86,11.82,11.83,31900.0,10.0816,10.0816,10.0476,10.0561,31900.0
2010-11-10 13:05:00,11.83,11.84,11.81,11.82,113700.0,10.0561,10.0646,10.0391,10.0476,113700.0
2010-11-10 13:10:00,11.81,11.83,11.81,11.82,61500.0,10.0391,10.0561,10.0391,10.0476,61500.0
2010-11-10 13:15:00,11.82,11.87,11.82,11.87,46500.0,10.0476,10.0901,10.0476,10.0901,46500.0
2010-11-10 13:20:00,11.87,11.89,11.86,11.89,44500.0,10.0901,10.1071,10.0816,10.1071,44500.0
2010-11-10 13:25:00,11.89,11.9,11.89,11.89,21400.0,10.1071,10.1156,10.1071,10.1071,21400.0
2010-11-10 13:30:00,11.9,11.94,11.89,11.93,68500.0,10.1156,10.1496,10.1071,10.1411,68500.0
2010-11-10 13:35:00,11.93,11.94,11.93,11.93,12900.0,10.1411,10.1496,10.1411,10.1411,12900.0
2010-11-10 13:40:00,11.93,11.93,11.9,11.9,26900.0,10.1411,10.1411,10.1156,10.1156,26900.0
2010-11-10 13:45:00,11.9,11.91,11.89,11.9,48700.0,10.1156,10.1241,10.1071,10.1156,48700.0
2010-11-10 13:50:00,11.9,11.94,11.89,11.94,51600.0,10.1156,10.1496,10.1071,10.1496,51600.0
2010-11-10 13:55:00,11.94,12.01,11.93,12.0,131500.0,10.1496,10.2091,10.1411,10.2006,131500.0
2010-11-10 14:00:00,12.0,12.02,11.99,12.01,90400.0,10.2006,10.2176,10.1921,10.2091,90400.0
2010-11-10 14:05:00,12.01,12.02,12.0,12.02,32700.0,10.2091,10.2176,10.2006,10.2176,32700.0
2010-11-10 14:10:00,12.02,12.04,12.01,12.03,326100.0,10.2176,10.2346,10.2091,10.2261,326100.0
2010-11-10 14:15:00,12.04,12.07,12.02,12.06,63000.0,10.2346,10.2601,10.2176,10.2516,63000.0
2010-11-10 14:20:00,12.06,12.06,12.01,12.02,97200.0,10.2516,10.2516,10.2091,10.2176,97200.0
2010-11-10 14:25:00,12.02,12.04,12.02,12.04,26300.0,10.2176,10.2346,10.2176,10.2346,26300.0
2010-11-10 14:30:00,12.04,12.05,11.99,11.99,109000.0,10.2346,10.2431,10.1921,10.1921,109000.0
2010-11-10 14:35:00,11.99,12.0,11.98,11.99,19900.0,10.1921,10.2006,10.1836,10.1921,19900.0
2010-11-10 14:40:00,11.99,12.0,11.97,11.98,62100.0,10.1921,10.2006,10.1751,10.1836,62100.0
2010-11-10 14:45:00,11.98,12.0,11.97,11.97,68200.0,10.1836,10.2006,10.1751,10.1751,68200.0
2010-11-10 14:50:00,11.98,12.02,11.97,12.01,234700.0,10.1836,10.2176,10.1751,10.2091,234700.0
2010-11-10 14:55:00,12.02,12.03,12.01,12.02,63900.0,10.2176,10.2261,10.2091,10.2176,63900.0
2010-11-10 15:00:00,12.02,12.04,12.0,12.01,86300.0,10.2176,10.2346,10.2006,10.2091,86300.0
2010-11-10 15:05:00,12.01,12.04,12.0,12.03,86800.0,10.2091,10.2346,10.2006,10.2261,86800.0
2010-11-10 15:10:00,12.04,12.05,12.03,12.04,57400.0,10.2346,10.2431,10.2261,10.2346,57400.0
2010-11-10 15:15:00,12.04,12.05,12.03,12.04,47900.0,10.2346,10.2431,10.2261,10.2346,47900.0
2010-11-10 15:20:00,12.05,12.05,12.04,12.05,35800.0,10.2431,10.2431,10.2346,10.2431,35800.0
2010-11-10 15:25:00,12.04,12.07,12.04,12.05,101500.0,10.2346,10.2601,10.2346,10.2431,101500.0
2010-11-10 15:30:00,12.05,12.07,12.05,12.06,100500.0,10.2431,10.2601,10.2431,10.2516,100500.0
2010-11-10 15:35:00,12.05,12.05,12.01,12.01,82300.0,10.2431,10.2431,10.2091,10.2091,82300.0
2010-11-10 15:40:00,12.01,12.02,11.99,11.99,80400.0,10.2091,10.2176,10.1921,10.1921,80400.0
2010-11-10 15:45:00,12.0,12.06,11.99,12.06,274000.0,10.2006,10.2516,10.1921,10.2516,274000.0
2010-11-10 15:50:00,12.05,12.06,12.04,12.04,79000.0,10.2431,10.2516,10.2346,10.2346,79000.0
2010-11-10 15:55:00,12.04,12.05,12.01,12.03,383100.0,10.2346,10.2431,10.2091,10.2261,383100.0
2010-11-11 09:30:00,11.89,12.04,11.86,12.0,49600.0,10.1071,10.2346,10.0816,10.2006,49600.0
2010-11-11 09:35:00,11.99,12.07,11.95,12.0,132800.0,10.1921,10.2601,10.1581,10.2006,132800.0
2010-11-11 09:40:00,11.99,12.02,11.95,11.95,146100.0,10.1921,10.2176,10.1581,10.1581,146100.0
2010-11-11 09:45:00,11.95,12.0,11.95,11.97,70200.0,10.1581,10.2006,10.1581,10.1751,70200.0
2010-11-11 09:50:00,11.97,12.02,11.97,12.02,88100.0,10.1751,10.2176,10.1751,10.2176,88100.0
2010-11-11 09:55:00,12.01,12.02,11.97,12.01,64900.0,10.2091,10.2176,10.1751,10.2091,64900.0
2010-11-11 10:00:00,12.01,12.01,11.95,11.95,73900.0,10.2091,10.2091,10.1581,10.1581,73900.0
2010-11-11 10:05:00,11.94,12.0,11.94,12.0,46100.0,10.1496,10.2006,10.1496,10.2006,46100.0
2010-11-11 10:10:00,12.0,12.0,11.98,12.0,48300.0,10.2006,10.2006,10.1836,10.2006,48300.0
2010-11-11 10:15:00,11.99,12.08,11.99,12.08,80900.0,10.1921,10.2686,10.1921,10.2686,80900.0
2010-11-11 10:20:00,12.08,12.11,12.07,12.09,94000.0,10.2686,10.2941,10.2601,10.2771,94000.0
2010-11-11 10:25:00,12.1,12.11,12.09,12.1,93000.0,10.2856,10.2941,10.2771,10.2856,93000.0
2010-11-11 10:30:00,12.09,12.1,12.04,12.04,153500.0,10.2771,10.2856,10.2346,10.2346,153500.0
2010-11-11 10:35:00,12.03,12.05,11.99,11.99,33600.0,10.2261,10.2431,10.1921,10.1921,33600.0
2010-11-11 10:40:00,11.99,12.02,11.98,12.01,298900.0,10.1921,10.2176,10.1836,10.2091,298900.0
2010-11-11 10:45:00,12.0,12.04,11.99,12.04,51500.0,10.2006,10.2346,10.1921,10.2346,51500.0
2010-11-11 10:50:00,12.03,12.04,11.97,11.97,81100.0,10.2261,10.2346,10.1751,10.1751,81100.0
2010-11-11 10:55:00,11.98,12.01,11.96,12.0,78700.0,10.1836,10.2091,10.1666,10.2006,78700.0
2010-11-11 11:00:00,12.01,12.03,12.0,12.02,40800.0,10.2091,10.2261,10.2006,10.2176,40800.0
2010-11-11 11:05:00,12.02,12.03,11.98,11.99,51500.0,10.2176,10.2261,10.1836,10.1921,51500.0
2010-11-11 11:10:00,11.99,12.0,11.98,12.0,67400.0,10.1921,10.2006,10.1836,10.2006,67400.0
2010-11-11 11:15:00,12.01,12.06,12.0,12.05,43700.0,10.2091,10.2516,10.2006,10.2431,43700.0
2010-11-11 11:20:00,12.06,12.06,12.03,12.05,45700.0,10.2516,10.2516,10.2261,10.2431,45700.0
2010-11-11 11:25:00,12.04,12.05,12.04,12.04,44800.0,10.2346,10.2431,10.2346,10.2346,44800.0
2010-11-11 11:30:00,12.05,12.07,12.04,12.07,40900.0,10.2431,10.2601,10.2346,10.2601,40900.0
2010-11-11 11:35:00,12.07,12.1,12.06,12.1,65400.0,10.2601,10.2856,10.2516,10.2856,65400.0
2010-11-11 11:40:00,12.1,12.11,12.09,12.1,79800.0,10.2856,10.2941,10.2771,10.2856,79800.0
2010-11-11 11:45:00,12.1,12.11,12.1,12.1,45200.0,10.2856,10.2941,10.2856,10.2856,45200.0
2010-11-11 11:50:00,12.11,12.11,12.1,12.1,17600.0,10.2941,10.2941,10.2856,10.2856,17600.0
2010-11-11 11:55:00,12.1,12.11,12.1,12.1,37800.0,10.2856,10.2941,10.2856,10.2856,37800.0
2010-11-11 12:00:00,12.1,12.11,12.08,12.1,95600.0,10.2856,10.2941,10.2686,10.2856,95600.0
2010-11-11 12:05:00,12.1,12.13,12.08,12.08,61900.0,10.2856,10.3111,10.2686,10.2686,61900.0
2010-11-11 12:10:00,12.08,12.09,12.07,12.09,23000.0,10.2686,10.2771,10.2601,10.2771,23000.0
2010-11-11 12:15:00,12.09,12.11,12.09,12.1,24100.0,10.2771,10.2941,10.2771,10.2856,24100.0
2010-11-11 12:20:00,12.1,12.14,12.1,12.14,56800.0,10.2856,10.3196,10.2856,10.3196,56800.0
2010-11-11 12:25:00,12.14,12.15,12.14,12.15,29800.0,10.3196,10.3281,10.3196,10.3281,29800.0
2010-11-11 12:30:00,12.15,12.15,12.12,12.12,30700.0,10.3281,10.3281,10.3026,10.3026,30700.0
2010-11-11 12:35:00,12.12,12.12,12.09,12.1,26800.0,10.3026,10.3026,10.2771,10.2856,26800.0
2010-11-11 12:40:00,12.1,12.12,12.09,12.12,54400.0,10.2856,10.3026,10.2771,10.3026,54400.0
2010-11-11 12:45:00,12.11,12.11,12.09,12.1,51200.0,10.2941,10.2941,10.2771,10.2856,51200.0
2010-11-11 12:50:00,12.11,12.11,12.1,12.11,51000.0,10.2941,10.2941,10.2856,10.2941,51000.0
2010-11-11 12:55:00,12.11,12.11,12.07,12.07,126100.0,10.2941,10.2941,10.2601,10.2601,126100.0
2010-11-11 13:00:00,12.07,12.09,12.05,12.05,52000.0,10.2601,10.2771,10.2431,10.2431,52000.0
2010-11-11 13:05:00,12.05,12.09,12.05,12.08,30100.0,10.2431,10.2771,10.2431,10.2686,30100.0
2010-11-11 13:10:00,12.07,12.09,12.05,12.06,41200.0,10.2601,10.2771,10.2431,10.2516,41200.0
2010-11-11 13:15:00,12.06,12.07,12.05,12.05,17000.0,10.2516,10.2601,10.2431,10.2431,17000.0
2010-11-11 13:20:00,12.05,12.06,12.05,12.06,21100.0,10.2431,10.2516,10.2431,10.2516,21100.0
2010-11-11 13:25:00,12.05,12.06,12.04,12.05,28800.0,10.2431,10.2516,10.2346,10.2431,28800.0
2010-11-11 13:30:00,12.05,12.09,12.04,12.09,47700.0,10.2431,10.2771,10.2346,10.2771,47700.0
2010-11-11 13:35:00,12.08,12.1,12.07,12.1,58700.0,10.2686,10.2856,10.2601,10.2856,58700.0
2010-11-11 13:40:00,12.1,12.13,12.1,12.1,36900.0,10.2856,10.3111,10.2856,10.2856,36900.0
2010-11-11 13:45:00,12.1,12.11,12.1,12.1,7800.0,10.2856,10.2941,10.2856,10.2856,7800.0
2010-11-11 13:50:00,12.11,12.11,12.08,12.1,36600.0,10.2941,10.2941,10.2686,10.2856,36600.0
2010-11-11 13:55:00,12.1,12.12,12.1,12.12,29200.0,10.2856,10.3026,10.2856,10.3026,29200.0
2010-11-11 14:00:00,12.12,12.12,12.09,12.11,48000.0,10.3026,10.3026,10.2771,10.2941,48000.0
2010-11-11 14:05:00,12.11,12.11,12.1,12.11,45700.0,10.2941,10.2941,10.2856,10.2941,45700.0
2010-11-11 14:10:00,12.1,12.13,12.1,12.13,36200.0,10.2856,10.3111,10.2856,10.3111,36200.0
2010-11-11 14:15:00,12.13,12.14,12.12,12.14,56900.0,10.3111,10.3196,10.3026,10.3196,56900.0
2010-11-11 14:20:00,12.14,12.16,12.13,12.15,44700.0,10.3196,10.3366,10.3111,10.3281,44700.0
2010-11-11 14:25:00,12.15,12.18,12.15,12.17,26100.0,10.3281,10.3536,10.3281,10.3451,26100.0
2010-11-11 14:30:00,12.17,12.23,12.17,12.22,75600.0,10.3451,10.3961,10.3451,10.3876,75600.0
2010-11-11 14:35:00,12.22,12.22,12.21,12.22,24100.0,10.3876,10.3876,10.3791,10.3876,24100.0
2010-11-11 14:40:00,12.22,12.22,12.21,12.22,33800.0,10.3876,10.3876,10.3791,10.3876,33800.0
2010-11-11 14:45:00,12.21,12.25,12.21,12.22,114600.0,10.3791,10.4131,10.3791,10.3876,114600.0
2010-11-11 14:50:00,12.23,12.23,12.18,12.19,45500.0,10.3961,10.3961,10.3536,10.3621,45500.0
2010-11-11 14:55:00,12.18,12.22,12.18,12.22,65000.0,10.3536,10.3876,10.3536,10.3876,65000.0
2010-11-11 15:00:00,12.21,12.22,12.21,12.21,55700.0,10.3791,10.3876,10.3791,10.3791,55700.0
2010-11-11 15:05:00,12.21,12.22,12.21,12.21,30800.0,10.3791,10.3876,10.3791,10.3791,30800.0
2010-11-11 15:10:00,12.22,12.22,12.19,12.19,95200.0,10.3876,10.3876,10.3621,10.3621,95200.0
2010-11-11 15:15:00,12.19,12.2,12.19,12.2,35800.0,10.3621,10.3706,10.3621,10.3706,35800.0
2010-11-11 15:20:00,12.19,12.21,12.19,12.2,171500.0,10.3621,10.3791,10.3621,10.3706,171500.0
2010-11-11 15:25:00,12.2,12.21,12.18,12.19,132700.0,10.3706,10.3791,10.3536,10.3621,132700.0
2010-11-11 15:30:00,12.18,12.19,12.14,12.14,95800.0,10.3536,10.3621,10.3196,10.3196,95800.0
2010-11-11 15:35:00,12.15,12.16,12.12,12.13,155200.0,10.3281,10.3366,10.3026,10.3111,155200.0
2010-11-11 15:40:00,12.12,12.13,12.09,12.1,173300.0,10.3026,10.3111,10.2771,10.2856,173300.0
2010-11-11 15:45:00,12.1,12.11,12.08,12.08,367800.0,10.2856,10.2941,10.2686,10.2686,367800.0
2010-11-11 15:50:00,12.09,12.11,12.08,12.1,142200.0,10.2771,10.2941,10.2686,10.2856,142200.0
2010-11-11 15:55:00,12.11,12.17,12.1,12.16,574700.0,10.2941,10.3451,10.2856,10.3366,574700.0
2010-11-12 09:30:00,11.97,12.14,11.89,12.14,207100.0,10.1751,10.3196,10.1071,10.3196,207100.0
2010-11-12 09:35:00,12.14,12.26,12.13,12.13,325600.0,10.3196,10.4216,10.3111,10.3111,325600.0
2010-11-12 09:40:00,12.13,12.2,12.08,12.14,201200.0,10.3111,10.3706,10.2686,10.3196,201200.0
2010-11-12 09:45:00,12.15,12.15,12.06,12.06,190600.0,10.3281,10.3281,10.2516,10.2516,190600.0
2010-11-12 09:50:00,12.06,12.1,12.0,12.09,175800.0,10.2516,10.2856,10.2006,10.2771,175800.0
2010-11-12 09:55:00,12.09,12.11,12.03,12.04,134600.0,10.2771,10.2941,10.2261,10.2346,134600.0
2010-11-12 10:00:00,12.03,12.03,11.98,12.01,179400.0,10.2261,10.2261,10.1836,10.2091,179400.0
2010-11-12 10:05:00,12.01,12.01,11.92,11.96,256600.0,10.2091,10.2091,10.1326,10.1666,256600.0
2010-11-12 10:10:00,11.97,12.01,11.93,11.94,168400.0,10.1751,10.2091,10.1411,10.1496,168400.0
2010-11-12 10:15:00,11.93,11.96,11.82,11.85,330300.0,10.1411,10.1666,10.0476,10.0731,330300.0
2010-11-12 10:20:00,11.85,11.92,11.83,11.91,215400.0,10.0731,10.1326,10.0561,10.1241,215400.0
2010-11-12 10:25:00,11.92,11.93,11.89,11.89,145500.0,10.1326,10.1411,10.1071,10.1071,145500.0
2010-11-12 10:30:00,11.89,11.9,11.84,11.87,375200.0,10.1071,10.1156,10.0646,10.0901,375200.0
2010-11-12 10:35:00,11.86,11.86,11.77,11.78,234300.0,10.0816,10.0816,10.0051,10.0136,234300.0
2010-11-12 10:40:00,11.77,11.78,11.7,11.71,244800.0,10.0051,10.0136,9.9456,9.9541,244800.0
2010-11-12 10:45:00,11.71,11.72,11.6,11.71,456300.0,9.9541,9.9626,9.8606,9.9541,456300.0
2010-11-12 10:50:00,11.71,11.72,11.64,11.68,139700.0,9.9541,9.9626,9.8946,9.9286,139700.0
2010-11-12 10:55:00,11.68,11.68,11.62,11.62,62900.0,9.9286,9.9286,9.8776,9.8776,62900.0
2010-11-12 11:00:00,11.62,11.63,11.58,11.62,166500.0,9.8776,9.8861,9.8436,9.8776,166500.0
2010-11-12 11:05:00,11.63,11.63,11.56,11.57,231500.0,9.8861,9.8861,9.8266,9.8351,231500.0
2010-11-12 11:10:00,11.57,11.68,11.57,11.65,107300.0,9.8351,9.9286,9.8351,9.9031,107300.0
2010-11-12 11:15:00,11.64,11.65,11.61,11.63,78300.0,9.8946,9.9031,9.8691,9.8861,78300.0
2010-11-12 11:20:00,11.64,11.68,11.61,11.65,79500.0,9.8946,9.9286,9.8691,9.9031,79500.0
2010-11-12 11:25:00,11.65,11.67,11.61,11.64,62300.0,9.9031,9.9201,9.8691,9.8946,62300.0
2010-11-12 11:30:00,11.63,11.72,11.63,11.72,196500.0,9.8861,9.9626,9.8861,9.9626,196500.0
2010-11-12 11:35:00,11.72,11.72,11.68,11.69,37400.0,9.9626,9.9626,9.9286,9.9371,37400.0
2010-11-12 11:40:00,11.68,11.7,11.68,11.7,41200.0,9.9286,9.9456,9.9286,9.9456,41200.0
2010-11-12 11:45:00,11.7,11.72,11.69,11.72,64000.0,9.9456,9.9626,9.9371,9.9626,64000.0
2010-11-12 11:50:00,11.71,11.71,11.67,11.69,72100.0,9.9541,9.9541,9.9201,9.9371,72100.0
2010-11-12 11:55:00,11.69,11.71,11.69,11.7,41700.0,9.9371,9.9541,9.9371,9.9456,41700.0
2010-11-12 12:00:00,11.7,11.73,11.69,11.73,170400.0,9.9456,9.9711,9.9371,9.9711,170400.0
2010-11-12 12:05:00,11.73,11.74,11.72,11.74,27200.0,9.9711,9.9796,9.9626,9.9796,27200.0
2010-11-12 12:10:00,11.74,11.74,11.64,11.64,96300.0,9.9796,9.9796,9.8946,9.8946,96300.0
2010-11-12 12:15:00,11.64,11.64,11.6,11.61,78800.0,9.8946,9.8946,9.8606,9.8691,78800.0
2010-11-12 12:20:00,11.61,11.62,11.57,11.58,73500.0,9.8691,9.8776,9.8351,9.8436,73500.0
2010-11-12 12:25:00,11.58,11.59,11.54,11.55,82200.0,9.8436,9.8521,9.8096,9.8181,82200.0
2010-11-12 12:30:00,11.54,11.56,11.53,11.53,90400.0,9.8096,9.8266,9.8011,9.8011,90400.0
2010-11-12 12:35:00,11.53,11.55,11.53,11.54,54300.0,9.8011,9.8181,9.8011,9.8096,54300.0
2010-11-12 12:40:00,11.55,11.55,11.52,11.53,55300.0,9.8181,9.8181,9.7926,9.8011,55300.0
2010-11-12 12:45:00,11.53,11.54,11.52,11.53,28600.0,9.8011,9.8096,9.7926,9.8011,28600.0
2010-11-12 12:50:00,11.53,11.57,11.52,11.56,89900.0,9.8011,9.8351,9.7926,9.8266,89900.0
2010-11-12 12:55:00,11.56,11.6,11.55,11.59,83200.0,9.8266,9.8606,9.8181,9.8521,83200.0
2010-11-12 13:00:00,11.58,11.59,11.57,11.58,40500.0,9.8436,9.8521,9.8351,9.8436,40500.0
2010-11-12 13:05:00,11.58,11.61,11.58,11.59,26800.0,9.8436,9.8691,9.8436,9.8521,26800.0
2010-11-12 13:10:00,11.59,11.59,11.55,11.55,59100.0,9.8521,9.8521,9.8181,9.8181,59100.0
2010-11-12 13:15:00,11.56,11.56,11.54,11.54,28400.0,9.8266,9.8266,9.8096,9.8096,28400.0
2010-11-12 13:20:00,11.55,11.59,11.54,11.58,103600.0,9.8181,9.8521,9.8096,9.8436,103600.0
2010-11-12 13:25:00,11.58,11.6,11.55,11.59,53100.0,9.8436,9.8606,9.8181,9.8521,53100.0
2010-11-12 13:30:00,11.58,11.6,11.57,11.59,57300.0,9.8436,9.8606,9.8351,9.8521,57300.0
2010-11-12 13:35:00,11.58,11.6,11.58,11.59,24000.0,9.8436,9.8606,9.8436,9.8521,24000.0
2010-11-12 13:40:00,11.59,11.6,11.58,11.6,37700.0,9.8521,9.8606,9.8436,9.8606,37700.0
2010-11-12 13:45:00,11.6,11.6,11.54,11.54,52700.0,9.8606,9.8606,9.8096,9.8096,52700.0
2010-11-12 13:50:00,11.54,11.54,11.45,11.45,155600.0,9.8096,9.8096,9.7331,9.7331,155600.0
2010-11-12 13:55:00,11.46,11.46,11.41,11.41,141000.0,9.7416,9.7416,9.6991,9.6991,141000.0
2010-11-12 14:00:00,11.42,11.49,11.41,11.49,80800.0,9.7076,9.7671,9.6991,9.7671,80800.0
2010-11-12 14:05:00,11.48,11.49,11.45,11.47,58100.0,9.7586,9.7671,9.7331,9.7501,58100.0
2010-11-12 14:10:00,11.47,11.48,11.45,11.47,24500.0,9.7501,9.7586,9.7331,9.7501,24500.0
2010-11-12 14:15:00,11.47,11.5,11.46,11.49,22200.0,9.7501,9.7756,9.7416,9.7671,22200.0
2010-11-12 14:20:00,11.48,11.49,11.46,11.49,32700.0,9.7586,9.7671,9.7416,9.7671,32700.0
2010-11-12 14:25:00,11.48,11.48,11.45,11.45,16100.0,9.7586,9.7586,9.7331,9.7331,16100.0
2010-11-12 14:30:00,11.45,11.45,11.41,11.41,59600.0,9.7331,9.7331,9.6991,9.6991,59600.0
2010-11-12 14:35:00,11.41,11.42,11.36,11.41,192900.0,9.6991,9.7076,9.6566,9.6991,192900.0
2010-11-12 14:40:00,11.41,11.41,11.37,11.38,53600.0,9.6991,9.6991,9.6651,9.6736,53600.0
2010-11-12 14:45:00,11.38,11.4,11.38,11.4,74400.0,9.6736,9.6906,9.6736,9.6906,74400.0
2010-11-12 14:50:00,11.39,11.45,11.39,11.45,85500.0,9.6821,9.7331,9.6821,9.7331,85500.0
2010-11-12 14:55:00,11.45,11.51,11.45,11.47,143600.0,9.7331,9.7841,9.7331,9.7501,143600.0
2010-11-12 15:00:00,11.48,11.53,11.46,11.52,72700.0,9.7586,9.8011,9.7416,9.7926,72700.0
2010-11-12 15:05:00,11.53,11.57,11.52,11.55,121900.0,9.8011,9.8351,9.7926,9.8181,121900.0
2010-11-12 15:10:00,11.56,11.57,11.55,11.56,137900.0,9.8266,9.8351,9.8181,9.8266,137900.0
2010-11-12 15:15:00,11.56,11.56,11.51,11.51,149500.0,9.8266,9.8266,9.7841,9.7841,149500.0
2010-11-12 15:20:00,11.52,11.53,11.47,11.52,185800.0,9.7926,9.8011,9.7501,9.7926,185800.0
2010-11-12 15:25:00,11.52,11.52,11.44,11.47,181200.0,9.7926,9.7926,9.7246,9.7501,181200.0
2010-11-12 15:30:00,11.46,11.5,11.45,11.5,97200.0,9.7416,9.7756,9.7331,9.7756,97200.0
2010-11-12 15:35:00,11.5,11.52,11.49,11.49,101600.0,9.7756,9.7926,9.7671,9.7671,101600.0
2010-11-12 15:40:00,11.49,11.52,11.48,11.49,184800.0,9.7671,9.7926,9.7586,9.7671,184800.0
2010-11-12 15:45:00,11.5,11.51,11.49,11.49,190300.0,9.7756,9.7841,9.7671,9.7671,190300.0
2010-11-12 15:50:00,11.49,11.51,11.49,11.49,203300.0,9.7671,9.7841,9.7671,9.7671,203300.0
2010-11-12 15:55:00,11.5,11.52,11.49,11.51,359100.0,9.7756,9.7926,9.7671,9.7841,359100.0
2010-11-15 09:30:00,11.54,11.55,11.2,11.25,370500.0,9.8096,9.8181,9.5206,9.5631,370500.0
2010-11-15 09:35:00,11.25,11.27,11.14,11.17,345800.0,9.5631,9.5801,9.4696,9.4951,345800.0
2010-11-15 09:40:00,11.18,11.27,11.15,11.27,238900.0,9.5036,9.5801,9.4781,9.5801,238900.0
2010-11-15 09:45:00,11.26,11.34,11.26,11.33,167500.0,9.5716,9.6396,9.5716,9.6311,167500.0
2010-11-15 09:50:00,11.32,11.34,11.24,11.25,150400.0,9.6226,9.6396,9.5546,9.5631,150400.0
2010-11-15 09:55:00,11.24,11.3,11.24,11.24,84200.0,9.5546,9.6056,9.5546,9.5546,84200.0
2010-11-15 10:00:00,11.25,11.29,11.24,11.27,41500.0,9.5631,9.5971,9.5546,9.5801,41500.0
2010-11-15 10:05:00,11.27,11.28,11.18,11.19,305900.0,9.5801,9.5886,9.5036,9.5121,305900.0
2010-11-15 10:10:00,11.19,11.21,11.18,11.19,146500.0,9.5121,9.5291,9.5036,9.5121,146500.0
2010-11-15 10:15:00,11.19,11.2,11.15,11.15,187400.0,9.5121,9.5206,9.4781,9.4781,187400.0
2010-11-15 10:20:00,11.16,11.18,11.12,11.14,268600.0,9.4866,9.5036,9.4526,9.4696,268600.0
2010-11-15 10:25:00,11.15,11.18,11.14,11.18,74900.0,9.4781,9.5036,9.4696,9.5036,74900.0
2010-11-15 10:30:00,11.18,11.26,11.18,11.26,72800.0,9.5036,9.5716,9.5036,9.5716,72800.0
2010-11-15 10:35:00,11.26,11.27,11.23,11.24,122200.0,9.5716,9.5801,9.5461,9.5546,122200.0
2010-11-15 10:40:00,11.23,11.24,11.19,11.19,46200.0,9.5461,9.5546,9.5121,9.5121,46200.0
2010-11-15 10:45:00,11.19,11.2,11.18,11.18,55500.0,9.5121,9.5206,9.5036,9.5036,55500.0
2010-11-15 10:50:00,11.17,11.19,11.17,11.18,46600.0,9.4951,9.5121,9.4951,9.5036,46600.0
2010-11-15 10:55:00,11.19,11.19,11.16,11.17,36300.0,9.5121,9.5121,9.4866,9.4951,36300.0
2010-11-15 11:00:00,11.17,11.18,11.1,11.11,155300.0,9.4951,9.5036,9.4356,9.4441,155300.0
2010-11-15 11:05:00,11.12,11.15,11.1,11.14,57900.0,9.4526,9.4781,9.4356,9.4696,57900.0
2010-11-15 11:10:00,11.15,11.2,11.15,11.2,63100.0,9.4781,9.5206,9.4781,9.5206,63100.0
2010-11-15 11:15:00,11.2,11.23,11.2,11.23,46900.0,9.5206,9.5461,9.5206,9.5461,46900.0
2010-11-15 11:20:00,11.23,11.23,11.19,11.19,62400.0,9.5461,9.5461,9.5121,9.5121,62400.0
2010-11-15 11:25:00,11.2,11.23,11.2,11.23,34400.0,9.5206,9.5461,9.5206,9.5461,34400.0
2010-11-15 11:30:00,11.23,11.23,11.22,11.23,30500.0,9.5461,9.5461,9.5376,9.5461,30500.0
2010-11-15 11:35:00,11.23,11.23,11.2,11.21,81500.0,9.5461,9.5461,9.5206,9.5291,81500.0
2010-11-15 11:40:00,11.21,11.23,11.21,11.22,62200.0,9.5291,9.5461,9.5291,9.5376,62200.0
2010-11-15 11:45:00,11.23,11.23,11.22,11.23,51900.0,9.5461,9.5461,9.5376,9.5461,51900.0
2010-11-15 11:50:00,11.22,11.23,11.22,11.22,95900.0,9.5376,9.5461,9.5376,9.5376,95900.0
2010-11-15 11:55:00,11.23,11.24,11.2,11.23,128500.0,9.5461,9.5546,9.5206,9.5461,128500.0
2010-11-15 12:00:00,11.23,11.23,11.2,11.2,68900.0,9.5461,9.5461,9.5206,9.5206,68900.0
2010-11-15 12:05:00,11.2,11.2,11.17,11.18,44200.0,9.5206,9.5206,9.4951,9.5036,44200.0
2010-11-15 12:10:00,11.17,11.18,11.13,11.15,82700.0,9.4951,9.5036,9.4611,9.4781,82700.0
2010-11-15 12:15:00,11.14,11.16,11.13,11.16,36600.0,9.4696,9.4866,9.4611,9.4866,36600.0
2010-11-15 12:20:00,11.17,11.18,11.13,11.15,50000.0,9.4951,9.5036,9.4611,9.4781,50000.0
2010-11-15 12:25:00,11.15,11.18,11.15,11.18,29600.0,9.4781,9.5036,9.4781,9.5036,29600.0
2010-11-15 12:30:00,11.17,11.18,11.17,11.17,33300.0,9.4951,9.5036,9.4951,9.4951,33300.0
2010-11-15 12:35:00,11.17,11.18,11.13,11.13,95900.0,9.4951,9.5036,9.4611,9.4611,95900.0
2010-11-15 12:40:00,11.14,11.14,11.1,11.1,136600.0,9.4696,9.4696,9.4356,9.4356,136600.0
2010-11-15 12:45:00,11.1,11.12,11.09,11.11,117900.0,9.4356,9.4526,9.4271,9.4441,117900.0
2010-11-15 12:50:00,11.12,11.15,11.12,11.14,23200.0,9.4526,9.4781,9.4526,9.4696,23200.0
2010-11-15 12:55:00,11.15,11.16,11.13,11.13,83000.0,9.4781,9.4866,9.4611,9.4611,83000.0
2010-11-15 13:00:00,11.13,11.13,11.07,11.07,59900.0,9.4611,9.4611,9.4101,9.4101,59900.0
2010-11-15 13:05:00,11.07,11.07,11.05,11.06,66500.0,9.4101,9.4101,9.3931,9.4016,66500.0
2010-11-15 13:10:00,11.06,11.08,11.05,11.05,111100.0,9.4016,9.4186,9.3931,9.3931,111100.0
2010-11-15 13:15:00,11.05,11.11,11.03,11.11,87400.0,9.3931,9.4441,9.3761,9.4441,87400.0
2010-11-15 13:20:00,11.11,11.14,11.1,11.14,49600.0,9.4441,9.4696,9.4356,9.4696,49600.0
2010-11-15 13:25:00,11.14,11.15,11.14,11.15,17000.0,9.4696,9.4781,9.4696,9.4781,17000.0
2010-11-15 13:30:00,11.15,11.15,11.12,11.13,27000.0,9.4781,9.4781,9.4526,9.4611,27000.0
2010-11-15 13:35:00,11.13,11.14,11.1,11.1,51600.0,9.4611,9.4696,9.4356,9.4356,51600.0
2010-11-15 13:40:00,11.11,11.12,11.1,11.12,15400.0,9.4441,9.4526,9.4356,9.4526,15400.0
2010-11-15 13:45:00,11.12,11.12,11.11,11.12,33100.0,9.4526,9.4526,9.4441,9.4526,33100.0
2010-11-15 13:50:00,11.12,11.12,11.11,11.12,6800.0,9.4526,9.4526,9.4441,9.4526,6800.0
2010-11-15 13:55:00,11.12,11.12,11.09,11.09,35200.0,9.4526,9.4526,9.4271,9.4271,35200.0
2010-11-15 14:00:00,11.1,11.1,11.08,11.09,18600.0,9.4356,9.4356,9.4186,9.4271,18600.0
2010-11-15 14:05:00,11.09,11.13,11.09,11.13,83500.0,9.4271,9.4611,9.4271,9.4611,83500.0
2010-11-15 14:10:00,11.13,11.13,11.09,11.1,61100.0,9.4611,9.4611,9.4271,9.4356,61100.0
2010-11-15 14:15:00,11.09,11.1,11.05,11.05,48800.0,9.4271,9.4356,9.3931,9.3931,48800.0
2010-11-15 14:20:00,11.05,11.08,11.04,11.04,86200.0,9.3931,9.4186,9.3846,9.3846,86200.0
2010-11-15 14:25:00,11.04,11.04,11.02,11.03,87300.0,9.3846,9.3846,9.3676,9.3761,87300.0
2010-11-15 14:30:00,11.03,11.03,11.0,11.0,122100.0,9.3761,9.3761,9.3506,9.3506,122100.0
2010-11-15 14:35:00,11.0,11.0,10.98,10.99,90000.0,9.3506,9.3506,9.3336,9.3421,90000.0
2010-11-15 14:40:00,10.98,11.0,10.96,10.98,163100.0,9.3336,9.3506,9.3166,9.3336,163100.0
2010-11-15 14:45:00,10.97,10.98,10.97,10.98,35100.0,9.3251,9.3336,9.3251,9.3336,35100.0
2010-11-15 14:50:00,10.98,11.02,10.97,11.0,99000.0,9.3336,9.3676,9.3251,9.3506,99000.0
2010-11-15 14:55:00,11.01,11.01,10.97,10.98,64200.0,9.3591,9.3591,9.3251,9.3336,64200.0
2010-11-15 15:00:00,10.98,11.0,10.96,10.96,158600.0,9.3336,9.3506,9.3166,9.3166,158600.0
2010-11-15 15:05:00,10.96,10.97,10.94,10.95,89200.0,9.3166,9.3251,9.2996,9.3081,89200.0
2010-11-15 15:10:00,10.95,10.99,10.95,10.98,89900.0,9.3081,9.3421,9.3081,9.3336,89900.0
2010-11-15 15:15:00,10.99,10.99,10.94,10.94,152800.0,9.3421,9.3421,9.2996,9.2996,152800.0
2010-11-15 15:20:00,10.94,10.95,10.91,10.91,183400.0,9.2996,9.3081,9.2741,9.2741,183400.0
2010-11-15 15:25:00,10.91,10.95,10.91,10.92,210300.0,9.2741,9.3081,9.2741,9.2826,210300.0
2010-11-15 15:30:00,10.93,10.95,10.92,10.95,136000.0,9.2911,9.3081,9.2826,9.3081,136000.0
2010-11-15 15:35:00,10.95,11.0,10.94,11.0,234900.0,9.3081,9.3506,9.2996,9.3506,234900.0
2010-11-15 15:40:00,11.0,11.02,10.99,11.01,237300.0,9.3506,9.3676,9.3421,9.3591,237300.0
2010-11-15 15:45:00,11.01,11.01,10.96,10.97,177300.0,9.3591,9.3591,9.3166,9.3251,177300.0
2010-11-15 15:50:00,10.96,10.97,10.95,10.96,165400.0,9.3166,9.3251,9.3081,9.3166,165400.0
2010-11-15 15:55:00,10.95,10.97,10.95,10.96,395300.0,9.3081,9.3251,9.3081,9.3166,395300.0
2010-11-16 09:30:00,10.92,10.92,10.81,10.82,145000.0,9.2826,9.2826,9.1891,9.1976,145000.0
2010-11-16 09:35:00,10.83,11.11,10.81,11.11,230900.0,9.2061,9.4441,9.1891,9.4441,230900.0
2010-11-16 09:40:00,11.11,11.2,11.11,11.12,195900.0,9.4441,9.5206,9.4441,9.4526,195900.0
2010-11-16 09:45:00,11.13,11.13,10.99,10.99,140300.0,9.4611,9.4611,9.3421,9.3421,140300.0
2010-11-16 09:50:00,10.99,10.99,10.89,10.89,270500.0,9.3421,9.3421,9.2571,9.2571,270500.0
2010-11-16 09:55:00,10.89,10.96,10.87,10.94,158800.0,9.2571,9.3166,9.2401,9.2996,158800.0
2010-11-16 10:00:00,10.94,10.98,10.93,10.95,208000.0,9.2996,9.3336,9.2911,9.3081,208000.0
2010-11-16 10:05:00,10.95,10.98,10.92,10.93,83400.0,9.3081,9.3336,9.2826,9.2911,83400.0
2010-11-16 10:10:00,10.92,10.98,10.9,10.98,158100.0,9.2826,9.3336,9.2656,9.3336,158100.0
2010-11-16 10:15:00,10.97,11.03,10.96,11.01,151900.0,9.3251,9.3761,9.3166,9.3591,151900.0
2010-11-16 10:20:00,11.0,11.01,10.95,10.97,142100.0,9.3506,9.3591,9.3081,9.3251,142100.0
2010-11-16 10:25:00,10.97,11.05,10.97,11.05,135900.0,9.3251,9.3931,9.3251,9.3931,135900.0
2010-11-16 10:30:00,11.04,11.05,10.95,10.95,90300.0,9.3846,9.3931,9.3081,9.3081,90300.0
2010-11-16 10:35:00,10.95,10.97,10.94,10.97,103800.0,9.3081,9.3251,9.2996,9.3251,103800.0
2010-11-16 10:40:00,10.97,10.99,10.96,10.97,106300.0,9.3251,9.3421,9.3166,9.3251,106300.0
2010-11-16 10:45:00,10.97,10.99,10.94,10.96,106000.0,9.3251,9.3421,9.2996,9.3166,106000.0
2010-11-16 10:50:00,10.96,10.97,10.92,10.92,92300.0,9.3166,9.3251,9.2826,9.2826,92300.0
2010-11-16 10:55:00,10.91,10.93,10.91,10.93,99900.0,9.2741,9.2911,9.2741,9.2911,99900.0
2010-11-16 11:00:00,10.92,10.93,10.9,10.9,88400.0,9.2826,9.2911,9.2656,9.2656,88400.0
2010-11-16 11:05:00,10.9,10.91,10.87,10.88,127000.0,9.2656,9.2741,9.2401,9.2486,127000.0
2010-11-16 11:10:00,10.88,10.89,10.85,10.86,118400.0,9.2486,9.2571,9.2231,9.2316,118400.0
2010-11-16 11:15:00,10.86,10.87,10.82,10.82,60500.0,9.2316,9.2401,9.1976,9.1976,60500.0
2010-11-16 11:20:00,10.82,10.87,10.81,10.87,92200.0,9.1976,9.2401,9.1891,9.2401,92200.0
2010-11-16 11:25:00,10.87,10.92,10.86,10.92,144300.0,9.2401,9.2826,9.2316,9.2826,144300.0
2010-11-16 11:30:00,10.92,10.98,10.92,10.98,69700.0,9.2826,9.3336,9.2826,9.3336,69700.0
2010-11-16 11:35:00,10.98,11.0,10.95,10.95,123200.0,9.3336,9.3506,9.3081,9.3081,123200.0
2010-11-16 11:40:00,10.95,10.96,10.9,10.9,99200.0,9.3081,9.3166,9.2656,9.2656,99200.0
2010-11-16 11:45:00,10.89,10.9,10.87,10.88,57000.0,9.2571,9.2656,9.2401,9.2486,57000.0
2010-11-16 11:50:00,10.88,10.94,10.88,10.94,50900.0,9.2486,9.2996,9.2486,9.2996,50900.0
2010-11-16 11:55:00,10.94,10.95,10.92,10.94,69600.0,9.2996,9.3081,9.2826,9.2996,69600.0
2010-11-16 12:00:00,10.94,10.97,10.94,10.97,61500.0,9.2996,9.3251,9.2996,9.3251,61500.0
2010-11-16 12:05:00,10.97,10.98,10.95,10.96,74200.0,9.3251,9.3336,9.3081,9.3166,74200.0
2010-11-16 12:10:00,10.96,11.01,10.94,11.0,140900.0,9.3166,9.3591,9.2996,9.3506,140900.0
2010-11-16 12:15:00,11.0,11.02,11.0,11.01,48800.0,9.3506,9.3676,9.3506,9.3591,48800.0
2010-11-16 12:20:00,11.0,11.01,10.95,10.95,75200.0,9.3506,9.3591,9.3081,9.3081,75200.0
2010-11-16 12:25:00,10.94,10.97,10.94,10.97,60500.0,9.2996,9.3251,9.2996,9.3251,60500.0
2010-11-16 12:30:00,10.96,10.97,10.93,10.97,81000.0,9.3166,9.3251,9.2911,9.3251,81000.0
2010-11-16 12:35:00,10.96,10.98,10.95,10.96,43400.0,9.3166,9.3336,9.3081,9.3166,43400.0
2010-11-16 12:40:00,10.97,10.99,10.96,10.99,38300.0,9.3251,9.3421,9.3166,9.3421,38300.0
2010-11-16 12:45:00,10.99,11.0,10.96,10.99,165200.0,9.3421,9.3506,9.3166,9.3421,165200.0
2010-11-16 12:50:00,10.99,11.02,10.98,11.0,124400.0,9.3421,9.3676,9.3336,9.3506,124400.0
2010-11-16 12:55:00,11.0,11.01,10.99,11.0,43100.0,9.3506,9.3591,9.3421,9.3506,43100.0
2010-11-16 13:00:00,11.0,11.01,10.97,10.97,55000.0,9.3506,9.3591,9.3251,9.3251,55000.0
2010-11-16 13:05:00,10.97,11.0,10.97,11.0,48100.0,9.3251,9.3506,9.3251,9.3506,48100.0
2010-11-16 13:10:00,10.99,11.0,10.98,11.0,42900.0,9.3421,9.3506,9.3336,9.3506,42900.0
2010-11-16 13:15:00,10.99,11.0,10.99,11.0,30800.0,9.3421,9.3506,9.3421,9.3506,30800.0
2010-11-16 13:20:00,11.0,11.04,11.0,11.04,67900.0,9.3506,9.3846,9.3506,9.3846,67900.0
2010-11-16 13:25:00,11.04,11.07,11.03,11.04,96900.0,9.3846,9.4101,9.3761,9.3846,96900.0
2010-11-16 13:30:00,11.04,11.04,11.02,11.04,30100.0,9.3846,9.3846,9.3676,9.3846,30100.0
2010-11-16 13:35:00,11.04,11.07,11.03,11.04,72800.0,9.3846,9.4101,9.3761,9.3846,72800.0
2010-11-16 13:40:00,11.04,11.04,11.02,11.03,37900.0,9.3846,9.3846,9.3676,9.3761,37900.0
2010-11-16 13:45:00,11.03,11.03,11.0,11.02,63000.0,9.3761,9.3761,9.3506,9.3676,63000.0
2010-11-16 13:50:00,11.02,11.06,11.01,11.06,70400.0,9.3676,9.4016,9.3591,9.4016,70400.0
2010-11-16 13:55:00,11.06,11.07,11.04,11.04,93100.0,9.4016,9.4101,9.3846,9.3846,93100.0
2010-11-16 14:00:00,11.04,11.05,11.02,11.03,61600.0,9.3846,9.3931,9.3676,9.3761,61600.0
2010-11-16 14:05:00,11.03,11.05,11.02,11.05,61100.0,9.3761,9.3931,9.3676,9.3931,61100.0
2010-11-16 14:10:00,11.05,11.08,11.05,11.06,87100.0,9.3931,9.4186,9.3931,9.4016,87100.0
2010-11-16 14:15:00,11.05,11.07,11.05,11.07,105000.0,9.3931,9.4101,9.3931,9.4101,105000.0
2010-11-16 14:20:00,11.07,11.1,11.06,11.08,174500.0,9.4101,9.4356,9.4016,9.4186,174500.0
2010-11-16 14:25:00,11.09,11.09,11.05,11.09,143900.0,9.4271,9.4271,9.3931,9.4271,143900.0
2010-11-16 14:30:00,11.08,11.09,11.05,11.06,163400.0,9.4186,9.4271,9.3931,9.4016,163400.0
2010-11-16 14:35:00,11.06,11.06,10.99,11.0,107500.0,9.4016,9.4016,9.3421,9.3506,107500.0
2010-11-16 14:40:00,11.0,11.0,10.97,11.0,84500.0,9.3506,9.3506,9.3251,9.3506,84500.0
2010-11-16 14:45:00,11.0,11.0,10.98,11.0,57500.0,9.3506,9.3506,9.3336,9.3506,57500.0
2010-11-16 14:50:00,11.0,11.03,10.99,11.02,138300.0,9.3506,9.3761,9.3421,9.3676,138300.0
2010-11-16 14:55:00,11.01,11.04,11.01,11.02,90500.0,9.3591,9.3846,9.3591,9.3676,90500.0
2010-11-16 15:00:00,11.02,11.03,10.98,11.0,112700.0,9.3676,9.3761,9.3336,9.3506,112700.0
2010-11-16 15:05:00,11.0,11.0,10.97,10.99,98900.0,9.3506,9.3506,9.3251,9.3421,98900.0
2010-11-16 15:10:00,10.99,10.99,10.94,10.95,122000.0,9.3421,9.3421,9.2996,9.3081,122000.0
2010-11-16 15:15:00,10.94,10.96,10.92,10.95,105500.0,9.2996,9.3166,9.2826,9.3081,105500.0
2010-11-16 15:20:00,10.95,10.97,10.94,10.97,133100.0,9.3081,9.3251,9.2996,9.3251,133100.0
2010-11-16 15:25:00,10.97,10.99,10.97,10.98,92000.0,9.3251,9.3421,9.3251,9.3336,92000.0
2010-11-16 15:30:00,10.97,11.01,10.97,10.98,147200.0,9.3251,9.3591,9.3251,9.3336,147200.0
2010-11-16 15:35:00,10.98,11.02,10.97,11.0,155700.0,9.3336,9.3676,9.3251,9.3506,155700.0
2010-11-16 15:40:00,11.0,11.02,10.95,10.95,264400.0,9.3506,9.3676,9.3081,9.3081,264400.0
2010-11-16 15:45:00,10.95,10.96,10.86,10.94,678400.0,9.3081,9.3166,9.2316,9.2996,678400.0
2010-11-16 15:50:00,10.94,10.99,10.93,10.98,275100.0,9.2996,9.3421,9.2911,9.3336,275100.0
2010-11-16 15:55:00,10.98,11.05,10.98,11.02,501100.0,9.3336,9.3931,9.3336,9.3676,501100.0
2010-11-17 09:30:00,10.98,11.11,10.84,10.87,116400.0,9.3336,9.4441,9.2146,9.2401,116400.0
2010-11-17 09:35:00,10.87,10.9,10.83,10.84,108000.0,9.2401,9.2656,9.2061,9.2146,108000.0
2010-11-17 09:40:00,10.84,10.86,10.8,10.82,155900.0,9.2146,9.2316,9.1806,9.1976,155900.0
2010-11-17 09:45:00,10.82,10.88,10.81,10.87,83300.0,9.1976,9.2486,9.1891,9.2401,83300.0
2010-11-17 09:50:00,10.87,10.89,10.85,10.89,87200.0,9.2401,9.2571,9.2231,9.2571,87200.0
2010-11-17 09:55:00,10.89,10.89,10.85,10.87,80200.0,9.2571,9.2571,9.2231,9.2401,80200.0
2010-11-17 10:00:00,10.87,10.93,10.86,10.91,74400.0,9.2401,9.2911,9.2316,9.2741,74400.0
2010-11-17 10:05:00,10.91,10.92,10.86,10.86,43800.0,9.2741,9.2826,9.2316,9.2316,43800.0
2010-11-17 10:10:00,10.87,10.87,10.81,10.81,68800.0,9.2401,9.2401,9.1891,9.1891,68800.0
2010-11-17 10:15:00,10.81,10.82,10.79,10.79,80400.0,9.1891,9.1976,9.1721,9.1721,80400.0
2010-11-17 10:20:00,10.79,10.81,10.77,10.78,109300.0,9.1721,9.1891,9.1551,9.1636,109300.0
2010-11-17 10:25:00,10.78,10.78,10.75,10.77,71800.0,9.1636,9.1636,9.1381,9.1551,71800.0
2010-11-17 10:30:00,10.77,10.79,10.76,10.76,43500.0,9.1551,9.1721,9.1466,9.1466,43500.0
2010-11-17 10:35:00,10.76,10.77,10.73,10.73,123000.0,9.1466,9.1551,9.1211,9.1211,123000.0
2010-11-17 10:40:00,10.73,10.73,10.68,10.69,162100.0,9.1211,9.1211,9.0786,9.0871,162100.0
2010-11-17 10:45:00,10.69,10.69,10.66,10.66,99800.0,9.0871,9.0871,9.0616,9.0616,99800.0
2010-11-17 10:50:00,10.67,10.71,10.66,10.71,76600.0,9.0701,9.1041,9.0616,9.1041,76600.0
2010-11-17 10:55:00,10.7,10.71,10.68,10.68,76500.0,9.0956,9.1041,9.0786,9.0786,76500.0
2010-11-17 11:00:00,10.69,10.69,10.66,10.68,134400.0,9.0871,9.0871,9.0616,9.0786,134400.0
2010-11-17 11:05:00,10.67,10.67,10.65,10.65,56500.0,9.0701,9.0701,9.0531,9.0531,56500.0
2010-11-17 11:10:00,10.66,10.69,10.65,10.68,82500.0,9.0616,9.0871,9.0531,9.0786,82500.0
2010-11-17 11:15:00,10.68,10.69,10.67,10.67,59200.0,9.0786,9.0871,9.0701,9.0701,59200.0
2010-11-17 11:20:00,10.67,10.67,10.66,10.67,18400.0,9.0701,9.0701,9.0616,9.0701,18400.0
2010-11-17 11:25:00,10.66,10.67,10.66,10.66,36700.0,9.0616,9.0701,9.0616,9.0616,36700.0
2010-11-17 11:30:00,10.66,10.69,10.66,10.68,60400.0,9.0616,9.0871,9.0616,9.0786,60400.0
2010-11-17 11:35:00,10.69,10.69,10.66,10.67,32100.0,9.0871,9.0871,9.0616,9.0701,32100.0
2010-11-17 11:40:00,10.67,10.69,10.67,10.68,21600.0,9.0701,9.0871,9.0701,9.0786,21600.0
2010-11-17 11:45:00,10.69,10.69,10.67,10.67,25600.0,9.0871,9.0871,9.0701,9.0701,25600.0
2010-11-17 11:50:00,10.67,10.69,10.66,10.69,63200.0,9.0701,9.0871,9.0616,9.0871,63200.0
2010-11-17 11:55:00,10.68,10.69,10.68,10.69,10600.0,9.0786,9.0871,9.0786,9.0871,10600.0
2010-11-17 12:00:00,10.68,10.69,10.67,10.68,27100.0,9.0786,9.0871,9.0701,9.0786,27100.0
2010-11-17 12:05:00,10.67,10.68,10.67,10.68,24200.0,9.0701,9.0786,9.0701,9.0786,24200.0
2010-11-17 12:10:00,10.67,10.68,10.67,10.67,6600.0,9.0701,9.0786,9.0701,9.0701,6600.0
2010-11-17 12:15:00,10.68,10.68,10.67,10.67,22900.0,9.0786,9.0786,9.0701,9.0701,22900.0
2010-11-17 12:20:00,10.67,10.68,10.66,10.68,51700.0,9.0701,9.0786,9.0616,9.0786,51700.0
2010-11-17 12:25:00,10.67,10.68,10.64,10.65,69300.0,9.0701,9.0786,9.0446,9.0531,69300.0
2010-11-17 12:30:00,10.66,10.66,10.62,10.64,80100.0,9.0616,9.0616,9.0276,9.0446,80100.0
2010-11-17 12:35:00,10.65,10.68,10.64,10.64,66300.0,9.0531,9.0786,9.0446,9.0446,66300.0
2010-11-17 12:40:00,10.64,10.66,10.64,10.66,29200.0,9.0446,9.0616,9.0446,9.0616,29200.0
2010-11-17 12:45:00,10.65,10.69,10.64,10.69,130500.0,9.0531,9.0871,9.0446,9.0871,130500.0
2010-11-17 12:50:00,10.68,10.72,10.68,10.69,85400.0,9.0786,9.1126,9.0786,9.0871,85400.0
2010-11-17 12:55:00,10.69,10.69,10.66,10.67,71900.0,9.0871,9.0871,9.0616,9.0701,71900.0
2010-11-17 13:00:00,10.66,10.68,10.66,10.68,72200.0,9.0616,9.0786,9.0616,9.0786,72200.0
2010-11-17 13:05:00,10.67,10.68,10.65,10.65,61500.0,9.0701,9.0786,9.0531,9.0531,61500.0
2010-11-17 13:10:00,10.65,10.66,10.64,10.65,27800.0,9.0531,9.0616,9.0446,9.0531,27800.0
2010-11-17 13:15:00,10.64,10.65,10.63,10.64,24800.0,9.0446,9.0531,9.0361,9.0446,24800.0
2010-11-17 13:20:00,10.64,10.66,10.64,10.66,24300.0,9.0446,9.0616,9.0446,9.0616,24300.0
2010-11-17 13:25:00,10.66,10.66,10.65,10.65,33200.0,9.0616,9.0616,9.0531,9.0531,33200.0
2010-11-17 13:30:00,10.66,10.66,10.64,10.65,32800.0,9.0616,9.0616,9.0446,9.0531,32800.0
2010-11-17 13:35:00,10.64,10.65,10.63,10.64,24800.0,9.0446,9.0531,9.0361,9.0446,24800.0
2010-11-17 13:40:00,10.63,10.64,10.61,10.62,45100.0,9.0361,9.0446,9.0191,9.0276,45100.0
2010-11-17 13:45:00,10.62,10.64,10.61,10.64,51400.0,9.0276,9.0446,9.0191,9.0446,51400.0
2010-11-17 13:50:00,10.64,10.64,10.62,10.62,29600.0,9.0446,9.0446,9.0276,9.0276,29600.0
2010-11-17 13:55:00,10.62,10.63,10.61,10.62,30200.0,9.0276,9.0361,9.0191,9.0276,30200.0
2010-11-17 14:00:00,10.62,10.64,10.62,10.64,24400.0,9.0276,9.0446,9.0276,9.0446,24400.0
2010-11-17 14:05:00,10.64,10.65,10.63,10.65,28800.0,9.0446,9.0531,9.0361,9.0531,28800.0
2010-11-17 14:10:00,10.64,10.65,10.64,10.64,5700.0,9.0446,9.0531,9.0446,9.0446,5700.0
2010-11-17 14:15:00,10.65,10.65,10.63,10.64,30700.0,9.0531,9.0531,9.0361,9.0446,30700.0
2010-11-17 14:20:00,10.63,10.64,10.63,10.63,30700.0,9.0361,9.0446,9.0361,9.0361,30700.0
2010-11-17 14:25:00,10.64,10.64,10.63,10.63,10700.0,9.0446,9.0446,9.0361,9.0361,10700.0
2010-11-17 14:30:00,10.64,10.64,10.62,10.63,38100.0,9.0446,9.0446,9.0276,9.0361,38100.0
2010-11-17 14:35:00,10.62,10.63,10.62,10.62,13000.0,9.0276,9.0361,9.0276,9.0276,13000.0
2010-11-17 14:40:00,10.62,10.63,10.62,10.63,17000.0,9.0276,9.0361,9.0276,9.0361,17000.0
2010-11-17 14:45:00,10.62,10.63,10.62,10.63,16500.0,9.0276,9.0361,9.0276,9.0361,16500.0
2010-11-17 14:50:00,10.62,10.63,10.62,10.62,18500.0,9.0276,9.0361,9.0276,9.0276,18500.0
2010-11-17 14:55:00,10.62,10.64,10.6,10.63,111200.0,9.0276,9.0446,9.0106,9.0361,111200.0
2010-11-17 15:00:00,10.63,10.65,10.62,10.65,140400.0,9.0361,9.0531,9.0276,9.0531,140400.0
2010-11-17 15:05:00,10.65,10.68,10.64,10.66,165600.0,9.0531,9.0786,9.0446,9.0616,165600.0
2010-11-17 15:10:00,10.65,10.66,10.65,10.65,24600.0,9.0531,9.0616,9.0531,9.0531,24600.0
2010-11-17 15:15:00,10.66,10.66,10.64,10.66,81100.0,9.0616,9.0616,9.0446,9.0616,81100.0
2010-11-17 15:20:00,10.65,10.66,10.64,10.64,53700.0,9.0531,9.0616,9.0446,9.0446,53700.0
2010-11-17 15:25:00,10.65,10.65,10.6,10.61,75900.0,9.0531,9.0531,9.0106,9.0191,75900.0
2010-11-17 15:30:00,10.61,10.64,10.61,10.64,77800.0,9.0191,9.0446,9.0191,9.0446,77800.0
2010-11-17 15:35:00,10.63,10.68,10.63,10.68,135500.0,9.0361,9.0786,9.0361,9.0786,135500.0
2010-11-17 15:40:00,10.68,10.7,10.67,10.68,107500.0,9.0786,9.0956,9.0701,9.0786,107500.0
2010-11-17 15:45:00,10.68,10.72,10.68,10.7,272200.0,9.0786,9.1126,9.0786,9.0956,272200.0
2010-11-17 15:50:00,10.7,10.73,10.69,10.72,250500.0,9.0956,9.1211,9.0871,9.1126,250500.0
2010-11-17 15:55:00,10.72,10.73,10.69,10.7,286400.0,9.1126,9.1211,9.0871,9.0956,286400.0
2010-11-18 09:30:00,10.82,10.84,10.79,10.82,52900.0,9.1976,9.2146,9.1721,9.1976,52900.0
2010-11-18 09:35:00,10.82,10.84,10.8,10.8,82300.0,9.1976,9.2146,9.1806,9.1806,82300.0
2010-11-18 09:40:00,10.8,10.88,10.79,10.88,146700.0,9.1806,9.2486,9.1721,9.2486,146700.0
2010-11-18 09:45:00,10.88,10.93,10.87,10.89,184700.0,9.2486,9.2911,9.2401,9.2571,184700.0
2010-11-18 09:50:00,10.89,10.9,10.87,10.89,76800.0,9.2571,9.2656,9.2401,9.2571,76800.0
2010-11-18 09:55:00,10.89,10.93,10.88,10.92,85500.0,9.2571,9.2911,9.2486,9.2826,85500.0
2010-11-18 10:00:00,10.93,10.97,10.9,10.96,81400.0,9.2911,9.3251,9.2656,9.3166,81400.0
2010-11-18 10:05:00,10.95,10.99,10.94,10.99,55400.0,9.3081,9.3421,9.2996,9.3421,55400.0
2010-11-18 10:10:00,10.99,11.04,10.99,11.03,115400.0,9.3421,9.3846,9.3421,9.3761,115400.0
2010-11-18 10:15:00,11.03,11.04,10.98,10.99,84800.0,9.3761,9.3846,9.3336,9.3421,84800.0
2010-11-18 10:20:00,10.98,10.99,10.94,10.95,55600.0,9.3336,9.3421,9.2996,9.3081,55600.0
2010-11-18 10:25:00,10.95,11.0,10.94,10.98,112000.0,9.3081,9.3506,9.2996,9.3336,112000.0
2010-11-18 10:30:00,10.98,10.99,10.94,10.96,129600.0,9.3336,9.3421,9.2996,9.3166,129600.0
2010-11-18 10:35:00,10.96,10.97,10.95,10.95,28700.0,9.3166,9.3251,9.3081,9.3081,28700.0
2010-11-18 10:40:00,10.95,10.96,10.89,10.89,62700.0,9.3081,9.3166,9.2571,9.2571,62700.0
2010-11-18 10:45:00,10.9,10.9,10.87,10.88,74200.0,9.2656,9.2656,9.2401,9.2486,74200.0
2010-11-18 10:50:00,10.88,10.93,10.88,10.93,90700.0,9.2486,9.2911,9.2486,9.2911,90700.0
2010-11-18 10:55:00,10.93,10.94,10.91,10.91,34100.0,9.2911,9.2996,9.2741,9.2741,34100.0
2010-11-18 11:00:00,10.91,10.91,10.9,10.9,44400.0,9.2741,9.2741,9.2656,9.2656,44400.0
2010-11-18 11:05:00,10.9,10.91,10.89,10.89,55800.0,9.2656,9.2741,9.2571,9.2571,55800.0
2010-11-18 11:10:00,10.88,10.88,10.86,10.86,37400.0,9.2486,9.2486,9.2316,9.2316,37400.0
2010-11-18 11:15:00,10.85,10.9,10.85,10.89,160400.0,9.2231,9.2656,9.2231,9.2571,160400.0
2010-11-18 11:20:00,10.9,10.9,10.85,10.86,49500.0,9.2656,9.2656,9.2231,9.2316,49500.0
2010-11-18 11:25:00,10.86,10.87,10.83,10.84,26300.0,9.2316,9.2401,9.2061,9.2146,26300.0
2010-11-18 11:30:00,10.84,10.85,10.84,10.85,19400.0,9.2146,9.2231,9.2146,9.2231,19400.0
2010-11-18 11:35:00,10.85,10.88,10.84,10.88,45100.0,9.2231,9.2486,9.2146,9.2486,45100.0
2010-11-18 11:40:00,10.88,10.88,10.84,10.84,75400.0,9.2486,9.2486,9.2146,9.2146,75400.0
2010-11-18 11:45:00,10.84,10.84,10.81,10.81,26800.0,9.2146,9.2146,9.1891,9.1891,26800.0
2010-11-18 11:50:00,10.81,10.82,10.8,10.8,26900.0,9.1891,9.1976,9.1806,9.1806,26900.0
2010-11-18 11:55:00,10.81,10.81,10.79,10.8,60300.0,9.1891,9.1891,9.1721,9.1806,60300.0
2010-11-18 12:00:00,10.8,10.82,10.79,10.81,31600.0,9.1806,9.1976,9.1721,9.1891,31600.0
2010-11-18 12:05:00,10.81,10.83,10.81,10.83,36600.0,9.1891,9.2061,9.1891,9.2061,36600.0
2010-11-18 12:10:00,10.83,10.85,10.83,10.84,35600.0,9.2061,9.2231,9.2061,9.2146,35600.0
2010-11-18 12:15:00,10.84,10.86,10.84,10.85,58400.0,9.2146,9.2316,9.2146,9.2231,58400.0
2010-11-18 12:20:00,10.85,10.86,10.83,10.86,39400.0,9.2231,9.2316,9.2061,9.2316,39400.0
2010-11-18 12:25:00,10.86,10.87,10.84,10.87,70600.0,9.2316,9.2401,9.2146,9.2401,70600.0
2010-11-18 12:30:00,10.87,10.87,10.86,10.86,12300.0,9.2401,9.2401,9.2316,9.2316,12300.0
2010-11-18 12:35:00,10.86,10.87,10.86,10.86,8400.0,9.2316,9.2401,9.2316,9.2316,8400.0
2010-11-18 12:40:00,10.86,10.87,10.86,10.86,18700.0,9.2316,9.2401,9.2316,9.2316,18700.0
2010-11-18 12:45:00,10.86,10.87,10.85,10.86,65600.0,9.2316,9.2401,9.2231,9.2316,65600.0
2010-11-18 12:50:00,10.86,10.87,10.84,10.85,107700.0,9.2316,9.2401,9.2146,9.2231,107700.0
2010-11-18 12:55:00,10.84,10.85,10.83,10.84,51100.0,9.2146,9.2231,9.2061,9.2146,51100.0
2010-11-18 13:00:00,10.85,10.87,10.84,10.87,63700.0,9.2231,9.2401,9.2146,9.2401,63700.0
2010-11-18 13:05:00,10.87,10.87,10.85,10.85,93100.0,9.2401,9.2401,9.2231,9.2231,93100.0
2010-11-18 13:10:00,10.85,10.86,10.84,10.84,6600.0,9.2231,9.2316,9.2146,9.2146,6600.0
2010-11-18 13:15:00,10.85,10.85,10.84,10.85,28700.0,9.2231,9.2231,9.2146,9.2231,28700.0
2010-11-18 13:20:00,10.85,10.85,10.83,10.83,46200.0,9.2231,9.2231,9.2061,9.2061,46200.0
2010-11-18 13:25:00,10.84,10.84,10.81,10.84,50300.0,9.2146,9.2146,9.1891,9.2146,50300.0
2010-11-18 13:30:00,10.83,10.83,10.8,10.8,68300.0,9.2061,9.2061,9.1806,9.1806,68300.0
2010-11-18 13:35:00,10.8,10.81,10.8,10.81,16200.0,9.1806,9.1891,9.1806,9.1891,16200.0
2010-11-18 13:40:00,10.8,10.82,10.79,10.79,101900.0,9.1806,9.1976,9.1721,9.1721,101900.0
2010-11-18 13:45:00,10.8,10.8,10.79,10.8,10200.0,9.1806,9.1806,9.1721,9.1806,10200.0
2010-11-18 13:50:00,10.8,10.8,10.78,10.78,54400.0,9.1806,9.1806,9.1636,9.1636,54400.0
2010-11-18 13:55:00,10.78,10.78,10.75,10.75,47200.0,9.1636,9.1636,9.1381,9.1381,47200.0
2010-11-18 14:00:00,10.76,10.77,10.75,10.77,76100.0,9.1466,9.1551,9.1381,9.1551,76100.0
2010-11-18 14:05:00,10.77,10.77,10.76,10.76,44500.0,9.1551,9.1551,9.1466,9.1466,44500.0
2010-11-18 14:10:00,10.77,10.77,10.75,10.76,56400.0,9.1551,9.1551,9.1381,9.1466,56400.0
2010-11-18 14:15:00,10.76,10.77,10.75,10.77,65300.0,9.1466,9.1551,9.1381,9.1551,65300.0
2010-11-18 14:20:00,10.77,10.77,10.73,10.74,98300.0,9.1551,9.1551,9.1211,9.1296,98300.0
2010-11-18 14:25:00,10.74,10.75,10.73,10.73,29400.0,9.1296,9.1381,9.1211,9.1211,29400.0
2010-11-18 14:30:00,10.73,10.74,10.7,10.72,95900.0,9.1211,9.1296,9.0956,9.1126,95900.0
2010-11-18 14:35:00,10.71,10.72,10.71,10.71,37100.0,9.1041,9.1126,9.1041,9.1041,37100.0
2010-11-18 14:40:00,10.71,10.72,10.71,10.71,37200.0,9.1041,9.1126,9.1041,9.1041,37200.0
2010-11-18 14:45:00,10.71,10.72,10.69,10.71,186100.0,9.1041,9.1126,9.0871,9.1041,186100.0
2010-11-18 14:50:00,10.71,10.73,10.7,10.72,68500.0,9.1041,9.1211,9.0956,9.1126,68500.0
2010-11-18 14:55:00,10.72,10.73,10.69,10.69,84800.0,9.1126,9.1211,9.0871,9.0871,84800.0
2010-11-18 15:00:00,10.7,10.71,10.69,10.69,104800.0,9.0956,9.1041,9.0871,9.0871,104800.0
2010-11-18 15:05:00,10.69,10.72,10.69,10.7,99600.0,9.0871,9.1126,9.0871,9.0956,99600.0
2010-11-18 15:10:00,10.7,10.71,10.7,10.71,36000.0,9.0956,9.1041,9.0956,9.1041,36000.0
2010-11-18 15:15:00,10.7,10.71,10.7,10.71,49000.0,9.0956,9.1041,9.0956,9.1041,49000.0
2010-11-18 15:20:00,10.71,10.71,10.68,10.69,136700.0,9.1041,9.1041,9.0786,9.0871,136700.0
2010-11-18 15:25:00,10.68,10.7,10.68,10.69,99600.0,9.0786,9.0956,9.0786,9.0871,99600.0
2010-11-18 15:30:00,10.7,10.7,10.67,10.68,73300.0,9.0956,9.0956,9.0701,9.0786,73300.0
2010-11-18 15:35:00,10.68,10.68,10.64,10.65,165100.0,9.0786,9.0786,9.0446,9.0531,165100.0
2010-11-18 15:40:00,10.64,10.65,10.62,10.63,229200.0,9.0446,9.0531,9.0276,9.0361,229200.0
2010-11-18 15:45:00,10.63,10.69,10.63,10.69,271400.0,9.0361,9.0871,9.0361,9.0871,271400.0
2010-11-18 15:50:00,10.68,10.69,10.65,10.65,238200.0,9.0786,9.0871,9.0531,9.0531,238200.0
2010-11-18 15:55:00,10.65,10.67,10.65,10.65,337800.0,9.0531,9.0701,9.0531,9.0531,337800.0
2010-11-19 09:30:00,10.64,10.65,10.56,10.57,262000.0,9.0446,9.0531,8.9766,8.9851,262000.0
2010-11-19 09:35:00,10.57,10.59,10.55,10.57,57300.0,8.9851,9.0021,8.9681,8.9851,57300.0
2010-11-19 09:40:00,10.57,10.59,10.56,10.57,27600.0,8.9851,9.0021,8.9766,8.9851,27600.0
2010-11-19 09:45:00,10.56,10.56,10.52,10.53,77500.0,8.9766,8.9766,8.9426,8.9511,77500.0
2010-11-19 09:50:00,10.52,10.54,10.51,10.53,43600.0,8.9426,8.9596,8.934,8.9511,43600.0
2010-11-19 09:55:00,10.52,10.53,10.49,10.51,110300.0,8.9426,8.9511,8.917,8.934,110300.0
2010-11-19 10:00:00,10.51,10.51,10.48,10.5,41800.0,8.934,8.934,8.9085,8.9255,41800.0
2010-11-19 10:05:00,10.5,10.51,10.48,10.5,94100.0,8.9255,8.934,8.9085,8.9255,94100.0
2010-11-19 10:10:00,10.5,10.52,10.49,10.51,45900.0,8.9255,8.9426,8.917,8.934,45900.0
2010-11-19 10:15:00,10.52,10.52,10.48,10.5,49800.0,8.9426,8.9426,8.9085,8.9255,49800.0
2010-11-19 10:20:00,10.5,10.51,10.49,10.49,79900.0,8.9255,8.934,8.917,8.917,79900.0
2010-11-19 10:25:00,10.49,10.49,10.47,10.48,116200.0,8.917,8.917,8.9,8.9085,116200.0
2010-11-19 10:30:00,10.48,10.49,10.47,10.48,84100.0,8.9085,8.917,8.9,8.9085,84100.0
2010-11-19 10:35:00,10.47,10.49,10.46,10.48,88000.0,8.9,8.917,8.8915,8.9085,88000.0
2010-11-19 10:40:00,10.49,10.54,10.48,10.53,37000.0,8.917,8.9596,8.9085,8.9511,37000.0
2010-11-19 10:45:00,10.53,10.53,10.48,10.49,60600.0,8.9511,8.9511,8.9085,8.917,60600.0
2010-11-19 10:50:00,10.49,10.5,10.47,10.48,55600.0,8.917,8.9255,8.9,8.9085,55600.0
2010-11-19 10:55:00,10.47,10.48,10.43,10.44,104500.0,8.9,8.9085,8.866,8.8745,104500.0
2010-11-19 11:00:00,10.43,10.46,10.42,10.46,77000.0,8.866,8.8915,8.8575,8.8915,77000.0
2010-11-19 11:05:00,10.46,10.46,10.43,10.45,37600.0,8.8915,8.8915,8.866,8.883,37600.0
2010-11-19 11:10:00,10.45,10.45,10.43,10.43,44300.0,8.883,8.883,8.866,8.866,44300.0
2010-11-19 11:15:00,10.42,10.45,10.42,10.45,26100.0,8.8575,8.883,8.8575,8.883,26100.0
2010-11-19 11:20:00,10.45,10.47,10.45,10.46,15900.0,8.883,8.9,8.883,8.8915,15900.0
2010-11-19 11:25:00,10.46,10.47,10.45,10.47,24400.0,8.8915,8.9,8.883,8.9,24400.0
2010-11-19 11:30:00,10.47,10.49,10.47,10.47,30000.0,8.9,8.917,8.9,8.9,30000.0
2010-11-19 11:35:00,10.47,10.47,10.45,10.45,29800.0,8.9,8.9,8.883,8.883,29800.0
2010-11-19 11:40:00,10.45,10.45,10.44,10.44,38800.0,8.883,8.883,8.8745,8.8745,38800.0
2010-11-19 11:45:00,10.44,10.45,10.43,10.44,51300.0,8.8745,8.883,8.866,8.8745,51300.0
2010-11-19 11:50:00,10.44,10.44,10.43,10.44,21500.0,8.8745,8.8745,8.866,8.8745,21500.0
2010-11-19 11:55:00,10.44,10.44,10.42,10.42,19400.0,8.8745,8.8745,8.8575,8.8575,19400.0
2010-11-19 12:00:00,10.43,10.44,10.42,10.44,53800.0,8.866,8.8745,8.8575,8.8745,53800.0
2010-11-19 12:05:00,10.44,10.44,10.43,10.44,17100.0,8.8745,8.8745,8.866,8.8745,17100.0
2010-11-19 12:10:00,10.44,10.45,10.43,10.45,24000.0,8.8745,8.883,8.866,8.883,24000.0
2010-11-19 12:15:00,10.45,10.46,10.44,10.46,14000.0,8.883,8.8915,8.8745,8.8915,14000.0
2010-11-19 12:20:00,10.46,10.46,10.45,10.46,9500.0,8.8915,8.8915,8.883,8.8915,9500.0
2010-11-19 12:25:00,10.46,10.47,10.44,10.44,28500.0,8.8915,8.9,8.8745,8.8745,28500.0
2010-11-19 12:30:00,10.45,10.45,10.44,10.45,14400.0,8.883,8.883,8.8745,8.883,14400.0
2010-11-19 12:35:00,10.45,10.45,10.44,10.45,10500.0,8.883,8.883,8.8745,8.883,10500.0
2010-11-19 12:40:00,10.45,10.46,10.45,10.46,17300.0,8.883,8.8915,8.883,8.8915,17300.0
2010-11-19 12:45:00,10.45,10.47,10.45,10.46,28300.0,8.883,8.9,8.883,8.8915,28300.0
2010-11-19 12:50:00,10.47,10.47,10.46,10.46,18100.0,8.9,8.9,8.8915,8.8915,18100.0
2010-11-19 12:55:00,10.47,10.47,10.46,10.47,12600.0,8.9,8.9,8.8915,8.9,12600.0
2010-11-19 13:00:00,10.47,10.51,10.46,10.51,360400.0,8.9,8.934,8.8915,8.934,360400.0
2010-11-19 13:05:00,10.51,10.52,10.49,10.51,99800.0,8.934,8.9426,8.917,8.934,99800.0
2010-11-19 13:10:00,10.51,10.51,10.5,10.5,24400.0,8.934,8.934,8.9255,8.9255,24400.0
2010-11-19 13:15:00,10.5,10.51,10.5,10.51,14100.0,8.9255,8.934,8.9255,8.934,14100.0
2010-11-19 13:20:00,10.51,10.52,10.46,10.52,37900.0,8.934,8.9426,8.8915,8.9426,37900.0
2010-11-19 13:25:00,10.51,10.52,10.51,10.52,28600.0,8.934,8.9426,8.934,8.9426,28600.0
2010-11-19 13:30:00,10.51,10.52,10.51,10.52,93300.0,8.934,8.9426,8.934,8.9426,93300.0
2010-11-19 13:35:00,10.52,10.52,10.51,10.51,91500.0,8.9426,8.9426,8.934,8.934,91500.0
2010-11-19 13:40:00,10.52,10.52,10.51,10.52,28000.0,8.9426,8.9426,8.934,8.9426,28000.0
2010-11-19 13:45:00,10.52,10.52,10.51,10.52,5800.0,8.9426,8.9426,8.934,8.9426,5800.0
2010-11-19 13:50:00,10.52,10.54,10.51,10.54,32100.0,8.9426,8.9596,8.934,8.9596,32100.0
2010-11-19 13:55:00,10.54,10.54,10.53,10.54,21500.0,8.9596,8.9596,8.9511,8.9596,21500.0
2010-11-19 14:00:00,10.54,10.54,10.53,10.54,46800.0,8.9596,8.9596,8.9511,8.9596,46800.0
2010-11-19 14:05:00,10.53,10.54,10.53,10.54,10900.0,8.9511,8.9596,8.9511,8.9596,10900.0
2010-11-19 14:10:00,10.53,10.54,10.52,10.53,75900.0,8.9511,8.9596,8.9426,8.9511,75900.0
2010-11-19 14:15:00,10.53,10.56,10.52,10.56,104700.0,8.9511,8.9766,8.9426,8.9766,104700.0
2010-11-19 14:20:00,10.56,10.56,10.55,10.56,12700.0,8.9766,8.9766,8.9681,8.9766,12700.0
2010-11-19 14:25:00,10.56,10.56,10.55,10.55,7600.0,8.9766,8.9766,8.9681,8.9681,7600.0
2010-11-19 14:30:00,10.56,10.56,10.55,10.56,6600.0,8.9766,8.9766,8.9681,8.9766,6600.0
2010-11-19 14:35:00,10.56,10.56,10.55,10.56,45800.0,8.9766,8.9766,8.9681,8.9766,45800.0
2010-11-19 14:40:00,10.55,10.57,10.55,10.57,61500.0,8.9681,8.9851,8.9681,8.9851,61500.0
2010-11-19 14:45:00,10.57,10.58,10.56,10.57,31100.0,8.9851,8.9936,8.9766,8.9851,31100.0
2010-11-19 14:50:00,10.58,10.58,10.56,10.57,43000.0,8.9936,8.9936,8.9766,8.9851,43000.0
2010-11-19 14:55:00,10.57,10.57,10.55,10.55,61400.0,8.9851,8.9851,8.9681,8.9681,61400.0
2010-11-19 15:00:00,10.56,10.56,10.55,10.55,45100.0,8.9766,8.9766,8.9681,8.9681,45100.0
2010-11-19 15:05:00,10.56,10.56,10.55,10.55,48600.0,8.9766,8.9766,8.9681,8.9681,48600.0
2010-11-19 15:10:00,10.55,10.56,10.55,10.56,27600.0,8.9681,8.9766,8.9681,8.9766,27600.0
2010-11-19 15:15:00,10.56,10.56,10.53,10.54,56000.0,8.9766,8.9766,8.9511,8.9596,56000.0
2010-11-19 15:20:00,10.53,10.55,10.53,10.55,21300.0,8.9511,8.9681,8.9511,8.9681,21300.0
2010-11-19 15:25:00,10.55,10.55,10.52,10.52,50300.0,8.9681,8.9681,8.9426,8.9426,50300.0
2010-11-19 15:30:00,10.53,10.53,10.49,10.5,123200.0,8.9511,8.9511,8.917,8.9255,123200.0
2010-11-19 15:35:00,10.51,10.51,10.5,10.51,34800.0,8.934,8.934,8.9255,8.934,34800.0
2010-11-19 15:40:00,10.51,10.51,10.5,10.51,59200.0,8.934,8.934,8.9255,8.934,59200.0
2010-11-19 15:45:00,10.51,10.51,10.5,10.51,42100.0,8.934,8.934,8.9255,8.934,42100.0
2010-11-19 15:50:00,10.5,10.51,10.48,10.49,202100.0,8.9255,8.934,8.9085,8.917,202100.0
2010-11-19 15:55:00,10.48,10.49,10.48,10.49,301000.0,8.9085,8.917,8.9085,8.917,301000.0
2010-11-22 09:30:00,10.36,10.46,10.34,10.38,99900.0,8.8383,8.9236,8.8212,8.8553,99900.0
2010-11-22 09:35:00,10.38,10.44,10.37,10.39,92600.0,8.8553,8.9065,8.8468,8.8639,92600.0
2010-11-22 09:40:00,10.4,10.44,10.4,10.44,54800.0,8.8724,8.9065,8.8724,8.9065,54800.0
2010-11-22 09:45:00,10.43,10.43,10.42,10.43,36800.0,8.898,8.898,8.8895,8.898,36800.0
2010-11-22 09:50:00,10.43,10.45,10.41,10.45,86800.0,8.898,8.915,8.8809,8.915,86800.0
2010-11-22 09:55:00,10.46,10.49,10.45,10.49,53700.0,8.9236,8.9492,8.915,8.9492,53700.0
2010-11-22 10:00:00,10.49,10.52,10.48,10.52,29300.0,8.9492,8.9748,8.9406,8.9748,29300.0
2010-11-22 10:05:00,10.52,10.54,10.51,10.53,28700.0,8.9748,8.9918,8.9662,8.9833,28700.0
2010-11-22 10:10:00,10.53,10.54,10.49,10.52,75300.0,8.9833,8.9918,8.9492,8.9748,75300.0
2010-11-22 10:15:00,10.53,10.55,10.49,10.49,61600.0,8.9833,9.0004,8.9492,8.9492,61600.0
2010-11-22 10:20:00,10.48,10.49,10.45,10.45,36600.0,8.9406,8.9492,8.915,8.915,36600.0
2010-11-22 10:25:00,10.46,10.47,10.43,10.43,42100.0,8.9236,8.9321,8.898,8.898,42100.0
2010-11-22 10:30:00,10.43,10.43,10.38,10.4,56500.0,8.898,8.898,8.8553,8.8724,56500.0
2010-11-22 10:35:00,10.4,10.45,10.39,10.43,67600.0,8.8724,8.915,8.8639,8.898,67600.0
2010-11-22 10:40:00,10.43,10.43,10.39,10.39,68400.0,8.898,8.898,8.8639,8.8639,68400.0
2010-11-22 10:45:00,10.39,10.39,10.36,10.38,88100.0,8.8639,8.8639,8.8383,8.8553,88100.0
2010-11-22 10:50:00,10.38,10.39,10.38,10.38,43300.0,8.8553,8.8639,8.8553,8.8553,43300.0
2010-11-22 10:55:00,10.38,10.39,10.34,10.35,57000.0,8.8553,8.8639,8.8212,8.8297,57000.0
2010-11-22 11:00:00,10.35,10.35,10.32,10.33,64600.0,8.8297,8.8297,8.8041,8.8127,64600.0
2010-11-22 11:05:00,10.34,10.36,10.33,10.35,63000.0,8.8212,8.8383,8.8127,8.8297,63000.0
2010-11-22 11:10:00,10.35,10.37,10.32,10.37,46300.0,8.8297,8.8468,8.8041,8.8468,46300.0
2010-11-22 11:15:00,10.36,10.4,10.36,10.4,23600.0,8.8383,8.8724,8.8383,8.8724,23600.0
2010-11-22 11:20:00,10.4,10.4,10.38,10.4,42000.0,8.8724,8.8724,8.8553,8.8724,42000.0
2010-11-22 11:25:00,10.4,10.42,10.39,10.4,124500.0,8.8724,8.8895,8.8639,8.8724,124500.0
2010-11-22 11:30:00,10.4,10.41,10.4,10.4,17700.0,8.8724,8.8809,8.8724,8.8724,17700.0
2010-11-22 11:35:00,10.41,10.43,10.4,10.43,24100.0,8.8809,8.898,8.8724,8.898,24100.0
2010-11-22 11:40:00,10.43,10.43,10.4,10.4,78500.0,8.898,8.898,8.8724,8.8724,78500.0
2010-11-22 11:45:00,10.4,10.4,10.39,10.39,14500.0,8.8724,8.8724,8.8639,8.8639,14500.0
2010-11-22 11:50:00,10.4,10.4,10.34,10.35,123600.0,8.8724,8.8724,8.8212,8.8297,123600.0
2010-11-22 11:55:00,10.35,10.36,10.34,10.36,27700.0,8.8297,8.8383,8.8212,8.8383,27700.0
2010-11-22 12:00:00,10.36,10.36,10.33,10.33,39600.0,8.8383,8.8383,8.8127,8.8127,39600.0
2010-11-22 12:05:00,10.34,10.35,10.34,10.35,6400.0,8.8212,8.8297,8.8212,8.8297,6400.0
2010-11-22 12:10:00,10.35,10.35,10.34,10.35,18300.0,8.8297,8.8297,8.8212,8.8297,18300.0
2010-11-22 12:15:00,10.34,10.36,10.34,10.35,13000.0,8.8212,8.8383,8.8212,8.8297,13000.0
2010-11-22 12:20:00,10.35,10.36,10.32,10.34,50000.0,8.8297,8.8383,8.8041,8.8212,50000.0
2010-11-22 12:25:00,10.34,10.35,10.31,10.32,66300.0,8.8212,8.8297,8.7956,8.8041,66300.0
2010-11-22 12:30:00,10.31,10.32,10.3,10.32,74500.0,8.7956,8.8041,8.7871,8.8041,74500.0
2010-11-22 12:35:00,10.32,10.33,10.31,10.32,40600.0,8.8041,8.8127,8.7956,8.8041,40600.0
2010-11-22 12:40:00,10.33,10.34,10.32,10.32,13500.0,8.8127,8.8212,8.8041,8.8041,13500.0
2010-11-22 12:45:00,10.32,10.34,10.31,10.34,104700.0,8.8041,8.8212,8.7956,8.8212,104700.0
2010-11-22 12:50:00,10.35,10.36,10.34,10.36,48800.0,8.8297,8.8383,8.8212,8.8383,48800.0
2010-11-22 12:55:00,10.36,10.37,10.35,10.36,59700.0,8.8383,8.8468,8.8297,8.8383,59700.0
2010-11-22 13:00:00,10.36,10.36,10.35,10.35,82700.0,8.8383,8.8383,8.8297,8.8297,82700.0
2010-11-22 13:05:00,10.36,10.36,10.35,10.36,24800.0,8.8383,8.8383,8.8297,8.8383,24800.0
2010-11-22 13:10:00,10.36,10.36,10.35,10.36,88700.0,8.8383,8.8383,8.8297,8.8383,88700.0
2010-11-22 13:15:00,10.36,10.37,10.35,10.36,40700.0,8.8383,8.8468,8.8297,8.8383,40700.0
2010-11-22 13:20:00,10.37,10.37,10.35,10.35,79400.0,8.8468,8.8468,8.8297,8.8297,79400.0
2010-11-22 13:25:00,10.36,10.37,10.35,10.36,59100.0,8.8383,8.8468,8.8297,8.8383,59100.0
2010-11-22 13:30:00,10.37,10.37,10.36,10.37,24000.0,8.8468,8.8468,8.8383,8.8468,24000.0
2010-11-22 13:35:00,10.37,10.37,10.36,10.37,22700.0,8.8468,8.8468,8.8383,8.8468,22700.0
2010-11-22 13:40:00,10.36,10.37,10.36,10.37,25200.0,8.8383,8.8468,8.8383,8.8468,25200.0
2010-11-22 13:45:00,10.37,10.39,10.36,10.37,71600.0,8.8468,8.8639,8.8383,8.8468,71600.0
2010-11-22 13:50:00,10.37,10.38,10.37,10.37,75000.0,8.8468,8.8553,8.8468,8.8468,75000.0
2010-11-22 13:55:00,10.36,10.37,10.36,10.37,10800.0,8.8383,8.8468,8.8383,8.8468,10800.0
2010-11-22 14:00:00,10.37,10.38,10.36,10.38,36400.0,8.8468,8.8553,8.8383,8.8553,36400.0
2010-11-22 14:05:00,10.38,10.38,10.36,10.37,52900.0,8.8553,8.8553,8.8383,8.8468,52900.0
2010-11-22 14:10:00,10.37,10.38,10.36,10.37,52800.0,8.8468,8.8553,8.8383,8.8468,52800.0
2010-11-22 14:15:00,10.37,10.37,10.36,10.37,42100.0,8.8468,8.8468,8.8383,8.8468,42100.0
2010-11-22 14:20:00,10.37,10.38,10.36,10.38,57000.0,8.8468,8.8553,8.8383,8.8553,57000.0
2010-11-22 14:25:00,10.38,10.38,10.35,10.35,47500.0,8.8553,8.8553,8.8297,8.8297,47500.0
2010-11-22 14:30:00,10.36,10.37,10.34,10.36,54600.0,8.8383,8.8468,8.8212,8.8383,54600.0
2010-11-22 14:35:00,10.37,10.37,10.35,10.35,68200.0,8.8468,8.8468,8.8297,8.8297,68200.0
2010-11-22 14:40:00,10.35,10.36,10.33,10.35,85500.0,8.8297,8.8383,8.8127,8.8297,85500.0
2010-11-22 14:45:00,10.35,10.36,10.34,10.36,135300.0,8.8297,8.8383,8.8212,8.8383,135300.0
2010-11-22 14:50:00,10.36,10.36,10.35,10.35,26300.0,8.8383,8.8383,8.8297,8.8297,26300.0
2010-11-22 14:55:00,10.35,10.36,10.35,10.35,49200.0,8.8297,8.8383,8.8297,8.8297,49200.0
2010-11-22 15:00:00,10.36,10.36,10.35,10.35,95700.0,8.8383,8.8383,8.8297,8.8297,95700.0
2010-11-22 15:05:00,10.36,10.36,10.35,10.36,79800.0,8.8383,8.8383,8.8297,8.8383,79800.0
2010-11-22 15:10:00,10.36,10.36,10.35,10.35,33200.0,8.8383,8.8383,8.8297,8.8297,33200.0
2010-11-22 15:15:00,10.35,10.37,10.35,10.37,72200.0,8.8297,8.8468,8.8297,8.8468,72200.0
2010-11-22 15:20:00,10.37,10.39,10.36,10.39,71300.0,8.8468,8.8639,8.8383,8.8639,71300.0
2010-11-22 15:25:00,10.39,10.39,10.36,10.38,142400.0,8.8639,8.8639,8.8383,8.8553,142400.0
2010-11-22 15:30:00,10.38,10.39,10.37,10.39,77000.0,8.8553,8.8639,8.8468,8.8639,77000.0
2010-11-22 15:35:00,10.39,10.4,10.38,10.4,112300.0,8.8639,8.8724,8.8553,8.8724,112300.0
2010-11-22 15:40:00,10.4,10.41,10.39,10.41,193400.0,8.8724,8.8809,8.8639,8.8809,193400.0
2010-11-22 15:45:00,10.4,10.41,10.4,10.4,94600.0,8.8724,8.8809,8.8724,8.8724,94600.0
2010-11-22 15:50:00,10.41,10.41,10.4,10.41,113100.0,8.8809,8.8809,8.8724,8.8809,113100.0
2010-11-22 15:55:00,10.4,10.41,10.4,10.4,317300.0,8.8724,8.8809,8.8724,8.8724,317300.0
2010-11-23 09:30:00,10.33,10.33,10.17,10.19,124800.0,8.8127,8.8127,8.6762,8.6932,124800.0
2010-11-23 09:35:00,10.19,10.2,10.16,10.19,123500.0,8.6932,8.7018,8.6676,8.6932,123500.0
2010-11-23 09:40:00,10.18,10.23,10.16,10.19,211900.0,8.6847,8.7274,8.6676,8.6932,211900.0
2010-11-23 09:45:00,10.19,10.19,10.17,10.18,38500.0,8.6932,8.6932,8.6762,8.6847,38500.0
2010-11-23 09:50:00,10.18,10.18,10.13,10.15,122100.0,8.6847,8.6847,8.642,8.6591,122100.0
2010-11-23 09:55:00,10.14,10.15,10.1,10.11,74400.0,8.6506,8.6591,8.6165,8.625,74400.0
2010-11-23 10:00:00,10.12,10.2,10.1,10.2,219000.0,8.6335,8.7018,8.6165,8.7018,219000.0
2010-11-23 10:05:00,10.2,10.21,10.17,10.19,107600.0,8.7018,8.7103,8.6762,8.6932,107600.0
2010-11-23 10:10:00,10.19,10.19,10.15,10.18,63700.0,8.6932,8.6932,8.6591,8.6847,63700.0
2010-11-23 10:15:00,10.17,10.23,10.17,10.2,242000.0,8.6762,8.7274,8.6762,8.7018,242000.0
2010-11-23 10:20:00,10.2,10.2,10.15,10.18,125600.0,8.7018,8.7018,8.6591,8.6847,125600.0
2010-11-23 10:25:00,10.18,10.21,10.16,10.21,77300.0,8.6847,8.7103,8.6676,8.7103,77300.0
2010-11-23 10:30:00,10.21,10.24,10.19,10.21,87500.0,8.7103,8.7359,8.6932,8.7103,87500.0
2010-11-23 10:35:00,10.21,10.23,10.21,10.23,37300.0,8.7103,8.7274,8.7103,8.7274,37300.0
2010-11-23 10:40:00,10.23,10.27,10.23,10.26,75000.0,8.7274,8.7615,8.7274,8.753,75000.0
2010-11-23 10:45:00,10.26,10.3,10.26,10.28,56600.0,8.753,8.7871,8.753,8.77,56600.0
2010-11-23 10:50:00,10.29,10.36,10.28,10.28,114600.0,8.7785,8.8383,8.77,8.77,114600.0
2010-11-23 10:55:00,10.28,10.32,10.27,10.32,70500.0,8.77,8.8041,8.7615,8.8041,70500.0
2010-11-23 11:00:00,10.31,10.31,10.27,10.27,55600.0,8.7956,8.7956,8.7615,8.7615,55600.0
2010-11-23 11:05:00,10.27,10.28,10.25,10.26,27600.0,8.7615,8.77,8.7444,8.753,27600.0
2010-11-23 11:10:00,10.27,10.27,10.19,10.2,194300.0,8.7615,8.7615,8.6932,8.7018,194300.0
2010-11-23 11:15:00,10.2,10.21,10.19,10.21,44000.0,8.7018,8.7103,8.6932,8.7103,44000.0
2010-11-23 11:20:00,10.21,10.21,10.18,10.19,90600.0,8.7103,8.7103,8.6847,8.6932,90600.0
2010-11-23 11:25:00,10.19,10.19,10.14,10.14,81800.0,8.6932,8.6932,8.6506,8.6506,81800.0
2010-11-23 11:30:00,10.14,10.15,10.13,10.14,41700.0,8.6506,8.6591,8.642,8.6506,41700.0
2010-11-23 11:35:00,10.13,10.14,10.13,10.14,20300.0,8.642,8.6506,8.642,8.6506,20300.0
2010-11-23 11:40:00,10.14,10.16,10.13,10.15,70800.0,8.6506,8.6676,8.642,8.6591,70800.0
2010-11-23 11:45:00,10.15,10.16,10.14,10.16,61900.0,8.6591,8.6676,8.6506,8.6676,61900.0
2010-11-23 11:50:00,10.15,10.16,10.14,10.16,30600.0,8.6591,8.6676,8.6506,8.6676,30600.0
2010-11-23 11:55:00,10.16,10.18,10.16,10.16,20400.0,8.6676,8.6847,8.6676,8.6676,20400.0
2010-11-23 12:00:00,10.16,10.17,10.16,10.16,4300.0,8.6676,8.6762,8.6676,8.6676,4300.0
2010-11-23 12:05:00,10.16,10.18,10.15,10.17,47600.0,8.6676,8.6847,8.6591,8.6762,47600.0
2010-11-23 12:10:00,10.18,10.18,10.16,10.17,533500.0,8.6847,8.6847,8.6676,8.6762,533500.0
2010-11-23 12:15:00,10.17,10.17,10.14,10.16,70200.0,8.6762,8.6762,8.6506,8.6676,70200.0
2010-11-23 12:20:00,10.16,10.17,10.15,10.16,21800.0,8.6676,8.6762,8.6591,8.6676,21800.0
2010-11-23 12:25:00,10.16,10.16,10.15,10.16,16400.0,8.6676,8.6676,8.6591,8.6676,16400.0
2010-11-23 12:30:00,10.15,10.16,10.14,10.15,28700.0,8.6591,8.6676,8.6506,8.6591,28700.0
2010-11-23 12:35:00,10.15,10.15,10.14,10.15,18100.0,8.6591,8.6591,8.6506,8.6591,18100.0
2010-11-23 12:40:00,10.15,10.15,10.14,10.15,22600.0,8.6591,8.6591,8.6506,8.6591,22600.0
2010-11-23 12:45:00,10.15,10.15,10.14,10.15,9700.0,8.6591,8.6591,8.6506,8.6591,9700.0
2010-11-23 12:50:00,10.15,10.16,10.14,10.15,35500.0,8.6591,8.6676,8.6506,8.6591,35500.0
2010-11-23 12:55:00,10.16,10.16,10.15,10.16,13300.0,8.6676,8.6676,8.6591,8.6676,13300.0
2010-11-23 13:00:00,10.16,10.16,10.15,10.15,46400.0,8.6676,8.6676,8.6591,8.6591,46400.0
2010-11-23 13:05:00,10.15,10.16,10.13,10.14,75100.0,8.6591,8.6676,8.642,8.6506,75100.0
2010-11-23 13:10:00,10.13,10.14,10.11,10.11,66200.0,8.642,8.6506,8.625,8.625,66200.0
2010-11-23 13:15:00,10.12,10.12,10.11,10.12,48200.0,8.6335,8.6335,8.625,8.6335,48200.0
2010-11-23 13:20:00,10.11,10.12,10.11,10.12,5600.0,8.625,8.6335,8.625,8.6335,5600.0
2010-11-23 13:25:00,10.12,10.13,10.1,10.11,129200.0,8.6335,8.642,8.6165,8.625,129200.0
2010-11-23 13:30:00,10.11,10.13,10.11,10.13,31000.0,8.625,8.642,8.625,8.642,31000.0
2010-11-23 13:35:00,10.13,10.13,10.11,10.12,31000.0,8.642,8.642,8.625,8.6335,31000.0
2010-11-23 13:40:00,10.12,10.12,10.1,10.11,52800.0,8.6335,8.6335,8.6165,8.625,52800.0
2010-11-23 13:45:00,10.11,10.11,10.1,10.11,32200.0,8.625,8.625,8.6165,8.625,32200.0
2010-11-23 13:50:00,10.11,10.11,10.1,10.11,7500.0,8.625,8.625,8.6165,8.625,7500.0
2010-11-23 13:55:00,10.11,10.11,10.1,10.1,6900.0,8.625,8.625,8.6165,8.6165,6900.0
2010-11-23 14:00:00,10.11,10.12,10.1,10.11,114600.0,8.625,8.6335,8.6165,8.625,114600.0
2010-11-23 14:05:00,10.11,10.12,10.1,10.1,13900.0,8.625,8.6335,8.6165,8.6165,13900.0
2010-11-23 14:10:00,10.11,10.11,10.1,10.1,32000.0,8.625,8.625,8.6165,8.6165,32000.0
2010-11-23 14:15:00,10.11,10.11,10.06,10.06,100000.0,8.625,8.625,8.5823,8.5823,100000.0
2010-11-23 14:20:00,10.07,10.07,10.06,10.06,29100.0,8.5909,8.5909,8.5823,8.5823,29100.0
2010-11-23 14:25:00,10.07,10.07,10.06,10.07,53300.0,8.5909,8.5909,8.5823,8.5909,53300.0
2010-11-23 14:30:00,10.06,10.07,10.03,10.05,114200.0,8.5823,8.5909,8.5567,8.5738,114200.0
2010-11-23 14:35:00,10.05,10.06,10.04,10.06,33900.0,8.5738,8.5823,8.5653,8.5823,33900.0
2010-11-23 14:40:00,10.06,10.08,10.04,10.08,124600.0,8.5823,8.5994,8.5653,8.5994,124600.0
2010-11-23 14:45:00,10.08,10.08,10.07,10.08,25200.0,8.5994,8.5994,8.5909,8.5994,25200.0
2010-11-23 14:50:00,10.08,10.11,10.07,10.1,79100.0,8.5994,8.625,8.5909,8.6165,79100.0
2010-11-23 14:55:00,10.1,10.11,10.09,10.09,75900.0,8.6165,8.625,8.6079,8.6079,75900.0
2010-11-23 15:00:00,10.09,10.1,10.07,10.08,98000.0,8.6079,8.6165,8.5909,8.5994,98000.0
2010-11-23 15:05:00,10.08,10.09,10.07,10.09,62200.0,8.5994,8.6079,8.5909,8.6079,62200.0
2010-11-23 15:10:00,10.09,10.09,10.06,10.08,111500.0,8.6079,8.6079,8.5823,8.5994,111500.0
2010-11-23 15:15:00,10.08,10.09,10.07,10.07,54900.0,8.5994,8.6079,8.5909,8.5909,54900.0
2010-11-23 15:20:00,10.08,10.08,10.06,10.07,37700.0,8.5994,8.5994,8.5823,8.5909,37700.0
2010-11-23 15:25:00,10.07,10.08,10.06,10.08,35300.0,8.5909,8.5994,8.5823,8.5994,35300.0
2010-11-23 15:30:00,10.08,10.09,10.07,10.08,152700.0,8.5994,8.6079,8.5909,8.5994,152700.0
2010-11-23 15:35:00,10.08,10.08,10.07,10.07,38100.0,8.5994,8.5994,8.5909,8.5909,38100.0
2010-11-23 15:40:00,10.07,10.09,10.07,10.09,110100.0,8.5909,8.6079,8.5909,8.6079,110100.0
2010-11-23 15:45:00,10.08,10.09,10.07,10.07,108100.0,8.5994,8.6079,8.5909,8.5909,108100.0
2010-11-23 15:50:00,10.07,10.08,10.07,10.07,126700.0,8.5909,8.5994,8.5909,8.5909,126700.0
2010-11-23 15:55:00,10.08,10.08,10.06,10.08,433000.0,8.5994,8.5994,8.5823,8.5994,433000.0
2010-11-24 09:30:00,10.19,10.21,10.11,10.16,270000.0,8.6932,8.7103,8.625,8.6676,270000.0
2010-11-24 09:35:00,10.15,10.17,10.13,10.17,108200.0,8.6591,8.6762,8.642,8.6762,108200.0
2010-11-24 09:40:00,10.16,10.18,10.15,10.16,81300.0,8.6676,8.6847,8.6591,8.6676,81300.0
2010-11-24 09:45:00,10.16,10.19,10.15,10.17,130600.0,8.6676,8.6932,8.6591,8.6762,130600.0
2010-11-24 09:50:00,10.17,10.18,10.1,10.1,198800.0,8.6762,8.6847,8.6165,8.6165,198800.0
2010-11-24 09:55:00,10.1,10.18,10.1,10.15,120400.0,8.6165,8.6847,8.6165,8.6591,120400.0
2010-11-24 10:00:00,10.14,10.14,10.01,10.02,368200.0,8.6506,8.6506,8.5397,8.5482,368200.0
2010-11-24 10:05:00,10.02,10.09,10.02,10.09,195200.0,8.5482,8.6079,8.5482,8.6079,195200.0
2010-11-24 10:10:00,10.09,10.18,10.08,10.18,206100.0,8.6079,8.6847,8.5994,8.6847,206100.0
2010-11-24 10:15:00,10.18,10.19,10.16,10.18,77300.0,8.6847,8.6932,8.6676,8.6847,77300.0
2010-11-24 10:20:00,10.19,10.27,10.18,10.26,99500.0,8.6932,8.7615,8.6847,8.753,99500.0
2010-11-24 10:25:00,10.26,10.31,10.25,10.31,246200.0,8.753,8.7956,8.7444,8.7956,246200.0
2010-11-24 10:30:00,10.31,10.36,10.29,10.35,115600.0,8.7956,8.8383,8.7785,8.8297,115600.0
2010-11-24 10:35:00,10.36,10.38,10.34,10.38,156000.0,8.8383,8.8553,8.8212,8.8553,156000.0
2010-11-24 10:40:00,10.37,10.38,10.32,10.34,133100.0,8.8468,8.8553,8.8041,8.8212,133100.0
2010-11-24 10:45:00,10.35,10.36,10.31,10.33,86800.0,8.8297,8.8383,8.7956,8.8127,86800.0
2010-11-24 10:50:00,10.33,10.33,10.29,10.33,63600.0,8.8127,8.8127,8.7785,8.8127,63600.0
2010-11-24 10:55:00,10.33,10.34,10.31,10.33,61900.0,8.8127,8.8212,8.7956,8.8127,61900.0
2010-11-24 11:00:00,10.32,10.34,10.31,10.34,64100.0,8.8041,8.8212,8.7956,8.8212,64100.0
2010-11-24 11:05:00,10.34,10.35,10.33,10.35,62600.0,8.8212,8.8297,8.8127,8.8297,62600.0
2010-11-24 11:10:00,10.35,10.36,10.34,10.34,34000.0,8.8297,8.8383,8.8212,8.8212,34000.0
2010-11-24 11:15:00,10.34,10.34,10.31,10.33,36000.0,8.8212,8.8212,8.7956,8.8127,36000.0
2010-11-24 11:20:00,10.34,10.34,10.31,10.31,45000.0,8.8212,8.8212,8.7956,8.7956,45000.0
2010-11-24 11:25:00,10.31,10.32,10.28,10.3,104100.0,8.7956,8.8041,8.77,8.7871,104100.0
2010-11-24 11:30:00,10.31,10.33,10.3,10.33,63600.0,8.7956,8.8127,8.7871,8.8127,63600.0
2010-11-24 11:35:00,10.32,10.33,10.31,10.32,47700.0,8.8041,8.8127,8.7956,8.8041,47700.0
2010-11-24 11:40:00,10.33,10.33,10.31,10.31,18500.0,8.8127,8.8127,8.7956,8.7956,18500.0
2010-11-24 11:45:00,10.31,10.31,10.28,10.29,56700.0,8.7956,8.7956,8.77,8.7785,56700.0
2010-11-24 11:50:00,10.29,10.31,10.29,10.31,30700.0,8.7785,8.7956,8.7785,8.7956,30700.0
2010-11-24 11:55:00,10.3,10.31,10.29,10.3,11700.0,8.7871,8.7956,8.7785,8.7871,11700.0
2010-11-24 12:00:00,10.3,10.31,10.28,10.29,47300.0,8.7871,8.7956,8.77,8.7785,47300.0
2010-11-24 12:05:00,10.29,10.3,10.28,10.29,17200.0,8.7785,8.7871,8.77,8.7785,17200.0
2010-11-24 12:10:00,10.29,10.3,10.28,10.29,14500.0,8.7785,8.7871,8.77,8.7785,14500.0
2010-11-24 12:15:00,10.29,10.3,10.28,10.28,26100.0,8.7785,8.7871,8.77,8.77,26100.0
2010-11-24 12:20:00,10.28,10.29,10.27,10.28,18200.0,8.77,8.7785,8.7615,8.77,18200.0
2010-11-24 12:25:00,10.28,10.29,10.27,10.27,47100.0,8.77,8.7785,8.7615,8.7615,47100.0
2010-11-24 12:30:00,10.27,10.28,10.24,10.25,91400.0,8.7615,8.77,8.7359,8.7444,91400.0
2010-11-24 12:35:00,10.26,10.26,10.23,10.24,33600.0,8.753,8.753,8.7274,8.7359,33600.0
2010-11-24 12:40:00,10.24,10.24,10.22,10.23,72200.0,8.7359,8.7359,8.7188,8.7274,72200.0
2010-11-24 12:45:00,10.24,10.24,10.23,10.23,18800.0,8.7359,8.7359,8.7274,8.7274,18800.0
2010-11-24 12:50:00,10.24,10.25,10.23,10.24,55300.0,8.7359,8.7444,8.7274,8.7359,55300.0
2010-11-24 12:55:00,10.25,10.25,10.24,10.25,26500.0,8.7444,8.7444,8.7359,8.7444,26500.0
2010-11-24 13:00:00,10.25,10.25,10.24,10.25,30400.0,8.7444,8.7444,8.7359,8.7444,30400.0
2010-11-24 13:05:00,10.25,10.25,10.24,10.25,11700.0,8.7444,8.7444,8.7359,8.7444,11700.0
2010-11-24 13:10:00,10.24,10.25,10.24,10.25,8300.0,8.7359,8.7444,8.7359,8.7444,8300.0
2010-11-24 13:15:00,10.25,10.25,10.24,10.24,33000.0,8.7444,8.7444,8.7359,8.7359,33000.0
2010-11-24 13:20:00,10.25,10.26,10.24,10.26,60200.0,8.7444,8.753,8.7359,8.753,60200.0
2010-11-24 13:25:00,10.26,10.26,10.25,10.26,31600.0,8.753,8.753,8.7444,8.753,31600.0
2010-11-24 13:30:00,10.26,10.27,10.25,10.27,19400.0,8.753,8.7615,8.7444,8.7615,19400.0
2010-11-24 13:35:00,10.27,10.29,10.26,10.27,73100.0,8.7615,8.7785,8.753,8.7615,73100.0
2010-11-24 13:40:00,10.26,10.26,10.25,10.25,26000.0,8.753,8.753,8.7444,8.7444,26000.0
2010-11-24 13:45:00,10.26,10.26,10.19,10.21,686800.0,8.753,8.753,8.6932,8.7103,686800.0
2010-11-24 13:50:00,10.21,10.23,10.1,10.12,498500.0,8.7103,8.7274,8.6165,8.6335,498500.0
2010-11-24 13:55:00,10.12,10.14,10.06,10.08,394000.0,8.6335,8.6506,8.5823,8.5994,394000.0
2010-11-24 14:00:00,10.08,10.11,10.07,10.1,196300.0,8.5994,8.625,8.5909,8.6165,196300.0
2010-11-24 14:05:00,10.1,10.11,10.08,10.1,112700.0,8.6165,8.625,8.5994,8.6165,112700.0
2010-11-24 14:10:00,10.09,10.1,10.06,10.07,87600.0,8.6079,8.6165,8.5823,8.5909,87600.0
2010-11-24 14:15:00,10.08,10.08,10.05,10.06,110600.0,8.5994,8.5994,8.5738,8.5823,110600.0
2010-11-24 14:20:00,10.06,10.07,10.05,10.06,70500.0,8.5823,8.5909,8.5738,8.5823,70500.0
2010-11-24 14:25:00,10.06,10.08,10.05,10.06,110700.0,8.5823,8.5994,8.5738,8.5823,110700.0
2010-11-24 14:30:00,10.06,10.07,10.06,10.06,11200.0,8.5823,8.5909,8.5823,8.5823,11200.0
2010-11-24 14:35:00,10.07,10.08,10.06,10.07,92400.0,8.5909,8.5994,8.5823,8.5909,92400.0
2010-11-24 14:40:00,10.08,10.08,10.04,10.06,114300.0,8.5994,8.5994,8.5653,8.5823,114300.0
2010-11-24 14:45:00,10.05,10.06,10.03,10.04,137000.0,8.5738,8.5823,8.5567,8.5653,137000.0
2010-11-24 14:50:00,10.04,10.04,10.01,10.02,154300.0,8.5653,8.5653,8.5397,8.5482,154300.0
2010-11-24 14:55:00,10.02,10.06,10.02,10.05,63500.0,8.5482,8.5823,8.5482,8.5738,63500.0
2010-11-24 15:00:00,10.05,10.07,10.05,10.07,38100.0,8.5738,8.5909,8.5738,8.5909,38100.0
2010-11-24 15:05:00,10.07,10.07,10.06,10.06,44800.0,8.5909,8.5909,8.5823,8.5823,44800.0
2010-11-24 15:10:00,10.06,10.07,10.05,10.05,76300.0,8.5823,8.5909,8.5738,8.5738,76300.0
2010-11-24 15:15:00,10.05,10.07,10.05,10.07,75000.0,8.5738,8.5909,8.5738,8.5909,75000.0
2010-11-24 15:20:00,10.06,10.1,10.06,10.09,142600.0,8.5823,8.6165,8.5823,8.6079,142600.0
2010-11-24 15:25:00,10.09,10.1,10.09,10.1,108400.0,8.6079,8.6165,8.6079,8.6165,108400.0
2010-11-24 15:30:00,10.1,10.11,10.09,10.11,152500.0,8.6165,8.625,8.6079,8.625,152500.0
2010-11-24 15:35:00,10.12,10.12,10.07,10.07,166900.0,8.6335,8.6335,8.5909,8.5909,166900.0
2010-11-24 15:40:00,10.07,10.08,10.06,10.06,161800.0,8.5909,8.5994,8.5823,8.5823,161800.0
2010-11-24 15:45:00,10.07,10.07,10.06,10.07,124900.0,8.5909,8.5909,8.5823,8.5909,124900.0
2010-11-24 15:50:00,10.06,10.08,10.05,10.05,297800.0,8.5823,8.5994,8.5738,8.5738,297800.0
2010-11-24 15:55:00,10.06,10.07,10.04,10.06,607900.0,8.5823,8.5909,8.5653,8.5823,607900.0
2010-11-26 09:30:00,10.05,10.09,9.98,10.06,103700.0,8.5738,8.6079,8.5141,8.5823,103700.0
2010-11-26 09:35:00,10.05,10.07,10.0,10.02,111200.0,8.5738,8.5909,8.5311,8.5482,111200.0
2010-11-26 09:40:00,10.02,10.06,10.01,10.05,59400.0,8.5482,8.5823,8.5397,8.5738,59400.0
2010-11-26 09:45:00,10.05,10.05,10.0,10.01,50200.0,8.5738,8.5738,8.5311,8.5397,50200.0
2010-11-26 09:50:00,10.0,10.02,9.99,9.99,84200.0,8.5311,8.5482,8.5226,8.5226,84200.0
2010-11-26 09:55:00,9.98,10.0,9.97,10.0,44800.0,8.5141,8.5311,8.5056,8.5311,44800.0
2010-11-26 10:00:00,9.99,10.01,9.98,9.99,72500.0,8.5226,8.5397,8.5141,8.5226,72500.0
2010-11-26 10:05:00,9.99,10.01,9.98,10.0,32600.0,8.5226,8.5397,8.5141,8.5311,32600.0
2010-11-26 10:10:00,10.01,10.02,9.98,9.99,55700.0,8.5397,8.5482,8.5141,8.5226,55700.0
2010-11-26 10:15:00,9.98,9.98,9.96,9.98,58000.0,8.5141,8.5141,8.497,8.5141,58000.0
2010-11-26 10:20:00,9.98,9.98,9.96,9.96,52700.0,8.5141,8.5141,8.497,8.497,52700.0
2010-11-26 10:25:00,9.96,9.97,9.92,9.93,49700.0,8.497,8.5056,8.4629,8.4714,49700.0
2010-11-26 10:30:00,9.92,9.93,9.9,9.9,34500.0,8.4629,8.4714,8.4458,8.4458,34500.0
2010-11-26 10:35:00,9.9,9.91,9.9,9.9,72600.0,8.4458,8.4544,8.4458,8.4458,72600.0
2010-11-26 10:40:00,9.91,9.91,9.9,9.91,52100.0,8.4544,8.4544,8.4458,8.4544,52100.0
2010-11-26 10:45:00,9.9,9.91,9.87,9.87,179700.0,8.4458,8.4544,8.4202,8.4202,179700.0
2010-11-26 10:50:00,9.88,9.88,9.87,9.87,41000.0,8.4288,8.4288,8.4202,8.4202,41000.0
2010-11-26 10:55:00,9.87,9.88,9.86,9.87,172700.0,8.4202,8.4288,8.4117,8.4202,172700.0
2010-11-26 11:00:00,9.88,9.88,9.87,9.87,43600.0,8.4288,8.4288,8.4202,8.4202,43600.0
2010-11-26 11:05:00,9.88,9.94,9.87,9.93,183800.0,8.4288,8.48,8.4202,8.4714,183800.0
2010-11-26 11:10:00,9.93,9.93,9.89,9.9,56500.0,8.4714,8.4714,8.4373,8.4458,56500.0
2010-11-26 11:15:00,9.9,9.93,9.89,9.91,98300.0,8.4458,8.4714,8.4373,8.4544,98300.0
2010-11-26 11:20:00,9.91,9.92,9.9,9.91,54700.0,8.4544,8.4629,8.4458,8.4544,54700.0
2010-11-26 11:25:00,9.92,9.92,9.87,9.9,94400.0,8.4629,8.4629,8.4202,8.4458,94400.0
2010-11-26 11:30:00,9.91,9.92,9.9,9.92,29000.0,8.4544,8.4629,8.4458,8.4629,29000.0
2010-11-26 11:35:00,9.91,9.95,9.91,9.95,76200.0,8.4544,8.4885,8.4544,8.4885,76200.0
2010-11-26 11:40:00,9.94,9.97,9.94,9.96,108000.0,8.48,8.5056,8.48,8.497,108000.0
2010-11-26 11:45:00,9.96,9.98,9.95,9.98,80600.0,8.497,8.5141,8.4885,8.5141,80600.0
2010-11-26 11:50:00,9.99,9.99,9.98,9.98,25500.0,8.5226,8.5226,8.5141,8.5141,25500.0
2010-11-26 11:55:00,9.99,9.99,9.96,9.97,204700.0,8.5226,8.5226,8.497,8.5056,204700.0
2010-11-26 12:00:00,9.97,9.98,9.95,9.96,35300.0,8.5056,8.5141,8.4885,8.497,35300.0
2010-11-26 12:05:00,9.95,9.98,9.95,9.98,64200.0,8.4885,8.5141,8.4885,8.5141,64200.0
2010-11-26 12:10:00,9.97,9.98,9.97,9.97,15900.0,8.5056,8.5141,8.5056,8.5056,15900.0
2010-11-26 12:15:00,9.98,9.98,9.97,9.97,31300.0,8.5141,8.5141,8.5056,8.5056,31300.0
2010-11-26 12:20:00,9.98,9.98,9.97,9.97,39400.0,8.5141,8.5141,8.5056,8.5056,39400.0
2010-11-26 12:25:00,9.97,9.98,9.97,9.98,23700.0,8.5056,8.5141,8.5056,8.5141,23700.0
2010-11-26 12:30:00,9.97,9.98,9.96,9.96,35700.0,8.5056,8.5141,8.497,8.497,35700.0
2010-11-26 12:35:00,9.97,9.97,9.96,9.97,27800.0,8.5056,8.5056,8.497,8.5056,27800.0
2010-11-26 12:40:00,9.97,9.97,9.96,9.97,47100.0,8.5056,8.5056,8.497,8.5056,47100.0
2010-11-26 12:45:00,9.97,9.97,9.96,9.96,31300.0,8.5056,8.5056,8.497,8.497,31300.0
2010-11-26 12:50:00,9.97,9.97,9.96,9.96,93000.0,8.5056,8.5056,8.497,8.497,93000.0
2010-11-26 12:55:00,9.97,9.99,9.96,9.97,353900.0,8.5056,8.5226,8.497,8.5056,353900.0
2010-11-29 09:30:00,9.91,9.93,9.87,9.92,70200.0,8.4544,8.4714,8.4202,8.4629,70200.0
2010-11-29 09:35:00,9.92,9.96,9.91,9.95,121200.0,8.4629,8.497,8.4544,8.4885,121200.0
2010-11-29 09:40:00,9.96,9.96,9.9,9.9,144700.0,8.497,8.497,8.4458,8.4458,144700.0
2010-11-29 09:45:00,9.9,9.95,9.87,9.92,183900.0,8.4458,8.4885,8.4202,8.4629,183900.0
2010-11-29 09:50:00,9.93,9.94,9.91,9.92,111300.0,8.4714,8.48,8.4544,8.4629,111300.0
2010-11-29 09:55:00,9.92,9.92,9.85,9.9,120600.0,8.4629,8.4629,8.4032,8.4458,120600.0
2010-11-29 10:00:00,9.9,9.91,9.85,9.89,120200.0,8.4458,8.4544,8.4032,8.4373,120200.0
2010-11-29 10:05:00,9.89,9.89,9.85,9.87,101900.0,8.4373,8.4373,8.4032,8.4202,101900.0
2010-11-29 10:10:00,9.87,9.89,9.84,9.89,101100.0,8.4202,8.4373,8.3946,8.4373,101100.0
2010-11-29 10:15:00,9.9,9.93,9.88,9.93,310800.0,8.4458,8.4714,8.4288,8.4714,310800.0
2010-11-29 10:20:00,9.92,9.93,9.89,9.91,108600.0,8.4629,8.4714,8.4373,8.4544,108600.0
2010-11-29 10:25:00,9.91,9.91,9.86,9.88,182900.0,8.4544,8.4544,8.4117,8.4288,182900.0
2010-11-29 10:30:00,9.87,9.92,9.87,9.91,97100.0,8.4202,8.4629,8.4202,8.4544,97100.0
2010-11-29 10:35:00,9.91,9.94,9.9,9.91,203500.0,8.4544,8.48,8.4458,8.4544,203500.0
2010-11-29 10:40:00,9.92,9.92,9.9,9.9,50400.0,8.4629,8.4629,8.4458,8.4458,50400.0
2010-11-29 10:45:00,9.9,9.9,9.86,9.87,59200.0,8.4458,8.4458,8.4117,8.4202,59200.0
2010-11-29 10:50:00,9.88,9.89,9.85,9.85,39800.0,8.4288,8.4373,8.4032,8.4032,39800.0
2010-11-29 10:55:00,9.85,9.86,9.83,9.84,86400.0,8.4032,8.4117,8.3861,8.3946,86400.0
2010-11-29 11:00:00,9.85,9.86,9.84,9.85,62000.0,8.4032,8.4117,8.3946,8.4032,62000.0
2010-11-29 11:05:00,9.85,9.88,9.84,9.85,91700.0,8.4032,8.4288,8.3946,8.4032,91700.0
2010-11-29 11:10:00,9.86,9.9,9.85,9.89,62100.0,8.4117,8.4458,8.4032,8.4373,62100.0
2010-11-29 11:15:00,9.88,9.88,9.83,9.85,63600.0,8.4288,8.4288,8.3861,8.4032,63600.0
2010-11-29 11:20:00,9.84,9.86,9.83,9.85,67300.0,8.3946,8.4117,8.3861,8.4032,67300.0
2010-11-29 11:25:00,9.85,9.85,9.83,9.84,65300.0,8.4032,8.4032,8.3861,8.3946,65300.0
2010-11-29 11:30:00,9.84,9.84,9.8,9.81,109100.0,8.3946,8.3946,8.3605,8.3691,109100.0
2010-11-29 11:35:00,9.81,9.81,9.8,9.8,41000.0,8.3691,8.3691,8.3605,8.3605,41000.0
2010-11-29 11:40:00,9.8,9.81,9.79,9.79,10300.0,8.3605,8.3691,8.352,8.352,10300.0
2010-11-29 11:45:00,9.79,9.81,9.78,9.79,31300.0,8.352,8.3691,8.3435,8.352,31300.0
2010-11-29 11:50:00,9.8,9.8,9.78,9.8,15300.0,8.3605,8.3605,8.3435,8.3605,15300.0
2010-11-29 11:55:00,9.8,9.82,9.79,9.82,32700.0,8.3605,8.3776,8.352,8.3776,32700.0
2010-11-29 12:00:00,9.82,9.83,9.8,9.81,73400.0,8.3776,8.3861,8.3605,8.3691,73400.0
2010-11-29 12:05:00,9.8,9.83,9.8,9.82,109400.0,8.3605,8.3861,8.3605,8.3776,109400.0
2010-11-29 12:10:00,9.82,9.85,9.81,9.84,56600.0,8.3776,8.4032,8.3691,8.3946,56600.0
2010-11-29 12:15:00,9.85,9.85,9.84,9.85,2400.0,8.4032,8.4032,8.3946,8.4032,2400.0
2010-11-29 12:20:00,9.85,9.86,9.82,9.82,63100.0,8.4032,8.4117,8.3776,8.3776,63100.0
2010-11-29 12:25:00,9.82,9.82,9.81,9.82,49400.0,8.3776,8.3776,8.3691,8.3776,49400.0
2010-11-29 12:30:00,9.81,9.83,9.81,9.82,32600.0,8.3691,8.3861,8.3691,8.3776,32600.0
2010-11-29 12:35:00,9.82,9.83,9.82,9.82,5800.0,8.3776,8.3861,8.3776,8.3776,5800.0
2010-11-29 12:40:00,9.82,9.85,9.82,9.85,22100.0,8.3776,8.4032,8.3776,8.4032,22100.0
2010-11-29 12:45:00,9.85,9.85,9.83,9.84,21000.0,8.4032,8.4032,8.3861,8.3946,21000.0
2010-11-29 12:50:00,9.83,9.84,9.82,9.83,14700.0,8.3861,8.3946,8.3776,8.3861,14700.0
2010-11-29 12:55:00,9.83,9.83,9.82,9.83,15600.0,8.3861,8.3861,8.3776,8.3861,15600.0
2010-11-29 13:00:00,9.83,9.84,9.82,9.84,18600.0,8.3861,8.3946,8.3776,8.3946,18600.0
2010-11-29 13:05:00,9.83,9.83,9.81,9.82,32200.0,8.3861,8.3861,8.3691,8.3776,32200.0
2010-11-29 13:10:00,9.82,9.84,9.81,9.84,33600.0,8.3776,8.3946,8.3691,8.3946,33600.0
2010-11-29 13:15:00,9.83,9.85,9.83,9.84,19700.0,8.3861,8.4032,8.3861,8.3946,19700.0
2010-11-29 13:20:00,9.85,9.85,9.84,9.85,14900.0,8.4032,8.4032,8.3946,8.4032,14900.0
2010-11-29 13:25:00,9.84,9.85,9.82,9.82,27600.0,8.3946,8.4032,8.3776,8.3776,27600.0
2010-11-29 13:30:00,9.82,9.83,9.82,9.82,11900.0,8.3776,8.3861,8.3776,8.3776,11900.0
2010-11-29 13:35:00,9.82,9.83,9.82,9.82,11900.0,8.3776,8.3861,8.3776,8.3776,11900.0
2010-11-29 13:40:00,9.82,9.83,9.82,9.82,9800.0,8.3776,8.3861,8.3776,8.3776,9800.0
2010-11-29 13:45:00,9.82,9.85,9.82,9.85,23100.0,8.3776,8.4032,8.3776,8.4032,23100.0
2010-11-29 13:50:00,9.85,9.85,9.84,9.85,5400.0,8.4032,8.4032,8.3946,8.4032,5400.0
2010-11-29 13:55:00,9.85,9.85,9.84,9.84,26100.0,8.4032,8.4032,8.3946,8.3946,26100.0
2010-11-29 14:00:00,9.84,9.85,9.84,9.84,93200.0,8.3946,8.4032,8.3946,8.3946,93200.0
2010-11-29 14:05:00,9.84,9.85,9.82,9.84,62200.0,8.3946,8.4032,8.3776,8.3946,62200.0
2010-11-29 14:10:00,9.84,9.84,9.82,9.82,21900.0,8.3946,8.3946,8.3776,8.3776,21900.0
2010-11-29 14:15:00,9.83,9.85,9.82,9.85,89700.0,8.3861,8.4032,8.3776,8.4032,89700.0
2010-11-29 14:20:00,9.85,9.85,9.84,9.85,17700.0,8.4032,8.4032,8.3946,8.4032,17700.0
2010-11-29 14:25:00,9.85,9.88,9.84,9.88,117700.0,8.4032,8.4288,8.3946,8.4288,117700.0
2010-11-29 14:30:00,9.88,9.9,9.87,9.89,69200.0,8.4288,8.4458,8.4202,8.4373,69200.0
2010-11-29 14:35:00,9.89,9.9,9.88,9.89,54900.0,8.4373,8.4458,8.4288,8.4373,54900.0
2010-11-29 14:40:00,9.89,9.9,9.87,9.88,37200.0,8.4373,8.4458,8.4202,8.4288,37200.0
2010-11-29 14:45:00,9.88,9.9,9.88,9.88,28900.0,8.4288,8.4458,8.4288,8.4288,28900.0
2010-11-29 14:50:00,9.89,9.89,9.87,9.89,62100.0,8.4373,8.4373,8.4202,8.4373,62100.0
2010-11-29 14:55:00,9.89,9.9,9.88,9.9,25200.0,8.4373,8.4458,8.4288,8.4458,25200.0
2010-11-29 15:00:00,9.9,9.9,9.89,9.9,27500.0,8.4458,8.4458,8.4373,8.4458,27500.0
2010-11-29 15:05:00,9.9,9.9,9.89,9.89,21900.0,8.4458,8.4458,8.4373,8.4373,21900.0
2010-11-29 15:10:00,9.89,9.9,9.86,9.87,254500.0,8.4373,8.4458,8.4117,8.4202,254500.0
2010-11-29 15:15:00,9.87,9.88,9.86,9.86,153600.0,8.4202,8.4288,8.4117,8.4117,153600.0
2010-11-29 15:20:00,9.86,9.87,9.86,9.86,82000.0,8.4117,8.4202,8.4117,8.4117,82000.0
2010-11-29 15:25:00,9.86,9.87,9.86,9.86,48300.0,8.4117,8.4202,8.4117,8.4117,48300.0
2010-11-29 15:30:00,9.86,9.87,9.86,9.87,50800.0,8.4117,8.4202,8.4117,8.4202,50800.0
2010-11-29 15:35:00,9.87,9.89,9.86,9.89,60700.0,8.4202,8.4373,8.4117,8.4373,60700.0
2010-11-29 15:40:00,9.89,9.89,9.87,9.87,182000.0,8.4373,8.4373,8.4202,8.4202,182000.0
2010-11-29 15:45:00,9.88,9.91,9.87,9.89,128000.0,8.4288,8.4544,8.4202,8.4373,128000.0
2010-11-29 15:50:00,9.89,9.9,9.87,9.88,108300.0,8.4373,8.4458,8.4202,8.4288,108300.0
2010-11-29 15:55:00,9.87,9.89,9.87,9.87,209500.0,8.4202,8.4373,8.4202,8.4202,209500.0
2010-11-30 09:30:00,9.78,9.85,9.77,9.79,90600.0,8.3435,8.4032,8.3349,8.352,90600.0
2010-11-30 09:35:00,9.79,9.82,9.78,9.82,61900.0,8.352,8.3776,8.3435,8.3776,61900.0
2010-11-30 09:40:00,9.81,9.87,9.81,9.85,121100.0,8.3691,8.4202,8.3691,8.4032,121100.0
2010-11-30 09:45:00,9.85,9.86,9.82,9.84,88100.0,8.4032,8.4117,8.3776,8.3946,88100.0
2010-11-30 09:50:00,9.84,9.85,9.83,9.84,40800.0,8.3946,8.4032,8.3861,8.3946,40800.0
2010-11-30 09:55:00,9.84,9.85,9.82,9.85,70700.0,8.3946,8.4032,8.3776,8.4032,70700.0
2010-11-30 10:00:00,9.85,9.86,9.83,9.83,150800.0,8.4032,8.4117,8.3861,8.3861,150800.0
2010-11-30 10:05:00,9.84,9.85,9.83,9.85,58900.0,8.3946,8.4032,8.3861,8.4032,58900.0
2010-11-30 10:10:00,9.85,9.85,9.84,9.85,52600.0,8.4032,8.4032,8.3946,8.4032,52600.0
2010-11-30 10:15:00,9.85,9.85,9.83,9.84,96600.0,8.4032,8.4032,8.3861,8.3946,96600.0
2010-11-30 10:20:00,9.85,9.91,9.84,9.9,147500.0,8.4032,8.4544,8.3946,8.4458,147500.0
2010-11-30 10:25:00,9.9,9.97,9.9,9.94,185500.0,8.4458,8.5056,8.4458,8.48,185500.0
2010-11-30 10:30:00,9.95,9.95,9.91,9.91,68800.0,8.4885,8.4885,8.4544,8.4544,68800.0
2010-11-30 10:35:00,9.91,9.92,9.9,9.91,28900.0,8.4544,8.4629,8.4458,8.4544,28900.0
2010-11-30 10:40:00,9.9,9.91,9.9,9.91,59300.0,8.4458,8.4544,8.4458,8.4544,59300.0
2010-11-30 10:45:00,9.91,9.93,9.9,9.92,135200.0,8.4544,8.4714,8.4458,8.4629,135200.0
2010-11-30 10:50:00,9.92,9.92,9.88,9.89,62000.0,8.4629,8.4629,8.4288,8.4373,62000.0
2010-11-30 10:55:00,9.9,9.91,9.89,9.91,27900.0,8.4458,8.4544,8.4373,8.4544,27900.0
2010-11-30 11:00:00,9.91,9.93,9.91,9.93,54900.0,8.4544,8.4714,8.4544,8.4714,54900.0
2010-11-30 11:05:00,9.93,9.93,9.9,9.92,51400.0,8.4714,8.4714,8.4458,8.4629,51400.0
2010-11-30 11:10:00,9.92,9.92,9.91,9.92,14500.0,8.4629,8.4629,8.4544,8.4629,14500.0
2010-11-30 11:15:00,9.92,9.93,9.91,9.93,67700.0,8.4629,8.4714,8.4544,8.4714,67700.0
2010-11-30 11:20:00,9.92,9.93,9.92,9.93,48800.0,8.4629,8.4714,8.4629,8.4714,48800.0
2010-11-30 11:25:00,9.93,9.93,9.91,9.92,81500.0,8.4714,8.4714,8.4544,8.4629,81500.0
2010-11-30 11:30:00,9.91,9.92,9.91,9.92,18400.0,8.4544,8.4629,8.4544,8.4629,18400.0
2010-11-30 11:35:00,9.92,9.93,9.91,9.92,74600.0,8.4629,8.4714,8.4544,8.4629,74600.0
2010-11-30 11:40:00,9.92,9.92,9.91,9.91,29500.0,8.4629,8.4629,8.4544,8.4544,29500.0
2010-11-30 11:45:00,9.92,9.92,9.91,9.92,34600.0,8.4629,8.4629,8.4544,8.4629,34600.0
2010-11-30 11:50:00,9.92,9.92,9.91,9.91,34200.0,8.4629,8.4629,8.4544,8.4544,34200.0
2010-11-30 11:55:00,9.92,9.92,9.91,9.92,93300.0,8.4629,8.4629,8.4544,8.4629,93300.0
2010-11-30 12:00:00,9.92,9.92,9.91,9.91,31300.0,8.4629,8.4629,8.4544,8.4544,31300.0
2010-11-30 12:05:00,9.91,9.92,9.91,9.92,23200.0,8.4544,8.4629,8.4544,8.4629,23200.0
2010-11-30 12:10:00,9.91,9.92,9.91,9.92,34100.0,8.4544,8.4629,8.4544,8.4629,34100.0
2010-11-30 12:15:00,9.91,9.92,9.9,9.9,42900.0,8.4544,8.4629,8.4458,8.4458,42900.0
2010-11-30 12:20:00,9.9,9.91,9.89,9.91,27500.0,8.4458,8.4544,8.4373,8.4544,27500.0
2010-11-30 12:25:00,9.91,9.92,9.91,9.92,728100.0,8.4544,8.4629,8.4544,8.4629,728100.0
2010-11-30 12:30:00,9.92,9.93,9.91,9.92,86500.0,8.4629,8.4714,8.4544,8.4629,86500.0
2010-11-30 12:35:00,9.92,9.94,9.91,9.94,154400.0,8.4629,8.48,8.4544,8.48,154400.0
2010-11-30 12:40:00,9.94,9.95,9.92,9.94,68000.0,8.48,8.4885,8.4629,8.48,68000.0
2010-11-30 12:45:00,9.94,9.95,9.92,9.92,58300.0,8.48,8.4885,8.4629,8.4629,58300.0
2010-11-30 12:50:00,9.92,9.93,9.92,9.93,17700.0,8.4629,8.4714,8.4629,8.4714,17700.0
2010-11-30 12:55:00,9.93,9.94,9.92,9.94,51900.0,8.4714,8.48,8.4629,8.48,51900.0
2010-11-30 13:00:00,9.94,9.96,9.92,9.96,111500.0,8.48,8.497,8.4629,8.497,111500.0
2010-11-30 13:05:00,9.95,9.97,9.94,9.95,91700.0,8.4885,8.5056,8.48,8.4885,91700.0
2010-11-30 13:10:00,9.95,9.95,9.94,9.94,80800.0,8.4885,8.4885,8.48,8.48,80800.0
2010-11-30 13:15:00,9.94,9.98,9.93,9.98,60000.0,8.48,8.5141,8.4714,8.5141,60000.0
2010-11-30 13:20:00,9.98,10.06,9.97,10.05,285900.0,8.5141,8.5823,8.5056,8.5738,285900.0
2010-11-30 13:25:00,10.05,10.06,10.03,10.04,79200.0,8.5738,8.5823,8.5567,8.5653,79200.0
2010-11-30 13:30:00,10.04,10.05,10.02,10.02,84700.0,8.5653,8.5738,8.5482,8.5482,84700.0
2010-11-30 13:35:00,10.02,10.03,9.99,10.0,118100.0,8.5482,8.5567,8.5226,8.5311,118100.0
2010-11-30 13:40:00,9.99,10.01,9.99,10.01,138500.0,8.5226,8.5397,8.5226,8.5397,138500.0
2010-11-30 13:45:00,10.01,10.03,10.01,10.01,84800.0,8.5397,8.5567,8.5397,8.5397,84800.0
2010-11-30 13:50:00,10.01,10.03,10.01,10.02,415500.0,8.5397,8.5567,8.5397,8.5482,415500.0
2010-11-30 13:55:00,10.02,10.03,10.02,10.03,239400.0,8.5482,8.5567,8.5482,8.5567,239400.0
2010-11-30 14:00:00,10.02,10.08,10.02,10.07,204100.0,8.5482,8.5994,8.5482,8.5909,204100.0
2010-11-30 14:05:00,10.07,10.1,10.07,10.09,123800.0,8.5909,8.6165,8.5909,8.6079,123800.0
2010-11-30 14:10:00,10.1,10.1,10.09,10.1,73100.0,8.6165,8.6165,8.6079,8.6165,73100.0
2010-11-30 14:15:00,10.1,10.1,10.07,10.09,152200.0,8.6165,8.6165,8.5909,8.6079,152200.0
2010-11-30 14:20:00,10.1,10.1,10.09,10.09,18500.0,8.6165,8.6165,8.6079,8.6079,18500.0
2010-11-30 14:25:00,10.09,10.1,10.08,10.08,87400.0,8.6079,8.6165,8.5994,8.5994,87400.0
2010-11-30 14:30:00,10.08,10.09,10.08,10.09,21000.0,8.5994,8.6079,8.5994,8.6079,21000.0
2010-11-30 14:35:00,10.08,10.12,10.07,10.08,327800.0,8.5994,8.6335,8.5909,8.5994,327800.0
2010-11-30 14:40:00,10.08,10.1,10.06,10.1,276300.0,8.5994,8.6165,8.5823,8.6165,276300.0
2010-11-30 14:45:00,10.1,10.12,10.06,10.06,161600.0,8.6165,8.6335,8.5823,8.5823,161600.0
2010-11-30 14:50:00,10.07,10.07,10.04,10.06,74300.0,8.5909,8.5909,8.5653,8.5823,74300.0
2010-11-30 14:55:00,10.06,10.08,10.06,10.07,94900.0,8.5823,8.5994,8.5823,8.5909,94900.0
2010-11-30 15:00:00,10.06,10.07,10.06,10.07,21200.0,8.5823,8.5909,8.5823,8.5909,21200.0
2010-11-30 15:05:00,10.06,10.07,10.06,10.07,50400.0,8.5823,8.5909,8.5823,8.5909,50400.0
2010-11-30 15:10:00,10.07,10.07,10.06,10.07,52500.0,8.5909,8.5909,8.5823,8.5909,52500.0
2010-11-30 15:15:00,10.07,10.07,10.06,10.06,38700.0,8.5909,8.5909,8.5823,8.5823,38700.0
2010-11-30 15:20:00,10.07,10.08,10.06,10.06,101700.0,8.5909,8.5994,8.5823,8.5823,101700.0
2010-11-30 15:25:00,10.07,10.07,10.03,10.06,540000.0,8.5909,8.5909,8.5567,8.5823,540000.0
2010-11-30 15:30:00,10.06,10.07,10.05,10.06,266700.0,8.5823,8.5909,8.5738,8.5823,266700.0
2010-11-30 15:35:00,10.06,10.07,10.06,10.06,97600.0,8.5823,8.5909,8.5823,8.5823,97600.0
2010-11-30 15:40:00,10.07,10.07,10.03,10.04,113100.0,8.5909,8.5909,8.5567,8.5653,113100.0
2010-11-30 15:45:00,10.03,10.03,10.0,10.01,373300.0,8.5567,8.5567,8.5311,8.5397,373300.0
2010-11-30 15:50:00,10.01,10.03,10.0,10.03,287100.0,8.5397,8.5567,8.5311,8.5567,287100.0
2010-11-30 15:55:00,10.02,10.04,10.0,10.04,628000.0,8.5482,8.5653,8.5311,8.5653,628000.0
2010-12-01 09:30:00,10.18,10.22,10.14,10.2,356200.0,8.6847,8.7188,8.6506,8.7018,356200.0
2010-12-01 09:35:00,10.2,10.2,10.14,10.14,123400.0,8.7018,8.7018,8.6506,8.6506,123400.0
2010-12-01 09:40:00,10.14,10.17,10.11,10.16,432200.0,8.6506,8.6762,8.625,8.6676,432200.0
2010-12-01 09:45:00,10.16,10.16,10.14,10.15,174200.0,8.6676,8.6676,8.6506,8.6591,174200.0
2010-12-01 09:50:00,10.15,10.16,10.08,10.09,192300.0,8.6591,8.6676,8.5994,8.6079,192300.0
2010-12-01 09:55:00,10.09,10.11,10.07,10.11,136900.0,8.6079,8.625,8.5909,8.625,136900.0
2010-12-01 10:00:00,10.11,10.17,10.1,10.17,119800.0,8.625,8.6762,8.6165,8.6762,119800.0
2010-12-01 10:05:00,10.17,10.26,10.17,10.24,227400.0,8.6762,8.753,8.6762,8.7359,227400.0
2010-12-01 10:10:00,10.25,10.29,10.23,10.28,140300.0,8.7444,8.7785,8.7274,8.77,140300.0
2010-12-01 10:15:00,10.28,10.3,10.28,10.29,74000.0,8.77,8.7871,8.77,8.7785,74000.0
2010-12-01 10:20:00,10.29,10.32,10.25,10.25,90100.0,8.7785,8.8041,8.7444,8.7444,90100.0
2010-12-01 10:25:00,10.25,10.28,10.24,10.26,108900.0,8.7444,8.77,8.7359,8.753,108900.0
2010-12-01 10:30:00,10.27,10.37,10.23,10.34,443100.0,8.7615,8.8468,8.7274,8.8212,443100.0
2010-12-01 10:35:00,10.33,10.37,10.32,10.37,129000.0,8.8127,8.8468,8.8041,8.8468,129000.0
2010-12-01 10:40:00,10.36,10.39,10.36,10.38,122900.0,8.8383,8.8639,8.8383,8.8553,122900.0
2010-12-01 10:45:00,10.38,10.44,10.37,10.42,188400.0,8.8553,8.9065,8.8468,8.8895,188400.0
2010-12-01 10:50:00,10.42,10.42,10.41,10.42,32600.0,8.8895,8.8895,8.8809,8.8895,32600.0
2010-12-01 10:55:00,10.41,10.48,10.41,10.48,178300.0,8.8809,8.9406,8.8809,8.9406,178300.0
2010-12-01 11:00:00,10.47,10.48,10.46,10.47,45100.0,8.9321,8.9406,8.9236,8.9321,45100.0
2010-12-01 11:05:00,10.47,10.49,10.44,10.45,161200.0,8.9321,8.9492,8.9065,8.915,161200.0
2010-12-01 11:10:00,10.45,10.47,10.44,10.47,90300.0,8.915,8.9321,8.9065,8.9321,90300.0
2010-12-01 11:15:00,10.47,10.48,10.45,10.47,135100.0,8.9321,8.9406,8.915,8.9321,135100.0
2010-12-01 11:20:00,10.48,10.54,10.45,10.54,231200.0,8.9406,8.9918,8.915,8.9918,231200.0
2010-12-01 11:25:00,10.53,10.6,10.53,10.57,411500.0,8.9833,9.043,8.9833,9.0174,411500.0
2010-12-01 11:30:00,10.56,10.57,10.52,10.52,251300.0,9.0089,9.0174,8.9748,8.9748,251300.0
2010-12-01 11:35:00,10.52,10.58,10.52,10.58,370900.0,8.9748,9.026,8.9748,9.026,370900.0
2010-12-01 11:40:00,10.58,10.61,10.57,10.61,79800.0,9.026,9.0515,9.0174,9.0515,79800.0
2010-12-01 11:45:00,10.6,10.62,10.59,10.62,196700.0,9.043,9.0601,9.0345,9.0601,196700.0
2010-12-01 11:50:00,10.62,10.64,10.61,10.62,178600.0,9.0601,9.0771,9.0515,9.0601,178600.0
2010-12-01 11:55:00,10.61,10.62,10.61,10.61,109500.0,9.0515,9.0601,9.0515,9.0515,109500.0
2010-12-01 12:00:00,10.61,10.64,10.61,10.62,104300.0,9.0515,9.0771,9.0515,9.0601,104300.0
2010-12-01 12:05:00,10.62,10.63,10.6,10.6,203100.0,9.0601,9.0686,9.043,9.043,203100.0
2010-12-01 12:10:00,10.6,10.61,10.59,10.6,132500.0,9.043,9.0515,9.0345,9.043,132500.0
2010-12-01 12:15:00,10.6,10.61,10.58,10.61,145100.0,9.043,9.0515,9.026,9.0515,145100.0
2010-12-01 12:20:00,10.61,10.63,10.6,10.62,167200.0,9.0515,9.0686,9.043,9.0601,167200.0
2010-12-01 12:25:00,10.61,10.62,10.6,10.6,82100.0,9.0515,9.0601,9.043,9.043,82100.0
2010-12-01 12:30:00,10.6,10.61,10.59,10.59,91300.0,9.043,9.0515,9.0345,9.0345,91300.0
2010-12-01 12:35:00,10.6,10.65,10.59,10.65,264100.0,9.043,9.0857,9.0345,9.0857,264100.0
2010-12-01 12:40:00,10.64,10.67,10.63,10.66,215500.0,9.0771,9.1027,9.0686,9.0942,215500.0
2010-12-01 12:45:00,10.65,10.66,10.64,10.64,154700.0,9.0857,9.0942,9.0771,9.0771,154700.0
2010-12-01 12:50:00,10.65,10.66,10.63,10.66,91300.0,9.0857,9.0942,9.0686,9.0942,91300.0
2010-12-01 12:55:00,10.65,10.66,10.65,10.65,67900.0,9.0857,9.0942,9.0857,9.0857,67900.0
2010-12-01 13:00:00,10.65,10.66,10.65,10.66,59900.0,9.0857,9.0942,9.0857,9.0942,59900.0
2010-12-01 13:05:00,10.65,10.66,10.64,10.65,128400.0,9.0857,9.0942,9.0771,9.0857,128400.0
2010-12-01 13:10:00,10.66,10.66,10.65,10.66,20300.0,9.0942,9.0942,9.0857,9.0942,20300.0
2010-12-01 13:15:00,10.66,10.66,10.64,10.66,462500.0,9.0942,9.0942,9.0771,9.0942,462500.0
2010-12-01 13:20:00,10.65,10.67,10.65,10.66,561300.0,9.0857,9.1027,9.0857,9.0942,561300.0
2010-12-01 13:25:00,10.65,10.66,10.64,10.65,355600.0,9.0857,9.0942,9.0771,9.0857,355600.0
2010-12-01 13:30:00,10.64,10.65,10.64,10.64,131500.0,9.0771,9.0857,9.0771,9.0771,131500.0
2010-12-01 13:35:00,10.65,10.65,10.62,10.62,249700.0,9.0857,9.0857,9.0601,9.0601,249700.0
2010-12-01 13:40:00,10.63,10.65,10.62,10.64,188600.0,9.0686,9.0857,9.0601,9.0771,188600.0
2010-12-01 13:45:00,10.65,10.65,10.6,10.62,118700.0,9.0857,9.0857,9.043,9.0601,118700.0
2010-12-01 13:50:00,10.61,10.62,10.6,10.6,43000.0,9.0515,9.0601,9.043,9.043,43000.0
2010-12-01 13:55:00,10.6,10.61,10.59,10.6,65400.0,9.043,9.0515,9.0345,9.043,65400.0
2010-12-01 14:00:00,10.6,10.61,10.59,10.6,62900.0,9.043,9.0515,9.0345,9.043,62900.0
2010-12-01 14:05:00,10.61,10.61,10.58,10.59,71100.0,9.0515,9.0515,9.026,9.0345,71100.0
2010-12-01 14:10:00,10.6,10.6,10.56,10.58,123800.0,9.043,9.043,9.0089,9.026,123800.0
2010-12-01 14:15:00,10.58,10.59,10.57,10.59,62500.0,9.026,9.0345,9.0174,9.0345,62500.0
2010-12-01 14:20:00,10.59,10.61,10.58,10.61,40100.0,9.0345,9.0515,9.026,9.0515,40100.0
2010-12-01 14:25:00,10.61,10.61,10.59,10.6,84500.0,9.0515,9.0515,9.0345,9.043,84500.0
2010-12-01 14:30:00,10.61,10.62,10.59,10.6,131000.0,9.0515,9.0601,9.0345,9.043,131000.0
2010-12-01 14:35:00,10.6,10.61,10.56,10.57,315800.0,9.043,9.0515,9.0089,9.0174,315800.0
2010-12-01 14:40:00,10.58,10.59,10.55,10.56,129000.0,9.026,9.0345,9.0004,9.0089,129000.0
2010-12-01 14:45:00,10.57,10.57,10.51,10.52,259500.0,9.0174,9.0174,8.9662,8.9748,259500.0
2010-12-01 14:50:00,10.52,10.55,10.51,10.55,307100.0,8.9748,9.0004,8.9662,9.0004,307100.0
2010-12-01 14:55:00,10.55,10.55,10.52,10.54,214100.0,9.0004,9.0004,8.9748,8.9918,214100.0
2010-12-01 15:00:00,10.55,10.55,10.5,10.5,111200.0,9.0004,9.0004,8.9577,8.9577,111200.0
2010-12-01 15:05:00,10.5,10.51,10.49,10.49,198200.0,8.9577,8.9662,8.9492,8.9492,198200.0
2010-12-01 15:10:00,10.5,10.5,10.49,10.5,154400.0,8.9577,8.9577,8.9492,8.9577,154400.0
2010-12-01 15:15:00,10.49,10.52,10.49,10.52,47000.0,8.9492,8.9748,8.9492,8.9748,47000.0
2010-12-01 15:20:00,10.51,10.56,10.51,10.56,354900.0,8.9662,9.0089,8.9662,9.0089,354900.0
2010-12-01 15:25:00,10.55,10.56,10.55,10.56,95000.0,9.0004,9.0089,9.0004,9.0089,95000.0
2010-12-01 15:30:00,10.55,10.58,10.55,10.57,143100.0,9.0004,9.026,9.0004,9.0174,143100.0
2010-12-01 15:35:00,10.57,10.61,10.56,10.6,428200.0,9.0174,9.0515,9.0089,9.043,428200.0
2010-12-01 15:40:00,10.6,10.61,10.56,10.56,282800.0,9.043,9.0515,9.0089,9.0089,282800.0
2010-12-01 15:45:00,10.57,10.59,10.56,10.58,211600.0,9.0174,9.0345,9.0089,9.026,211600.0
2010-12-01 15:50:00,10.58,10.6,10.56,10.56,422500.0,9.026,9.043,9.0089,9.0089,422500.0
2010-12-01 15:55:00,10.57,10.57,10.53,10.54,879000.0,9.0174,9.0174,8.9833,8.9918,879000.0
2010-12-02 09:30:00,10.52,10.55,10.48,10.54,90800.0,8.9748,9.0004,8.9406,8.9918,90800.0
2010-12-02 09:35:00,10.55,10.64,10.54,10.62,108000.0,9.0004,9.0771,8.9918,9.0601,108000.0
2010-12-02 09:40:00,10.62,10.62,10.54,10.56,88900.0,9.0601,9.0601,8.9918,9.0089,88900.0
2010-12-02 09:45:00,10.55,10.56,10.5,10.55,91100.0,9.0004,9.0089,8.9577,9.0004,91100.0
2010-12-02 09:50:00,10.55,10.59,10.46,10.49,181700.0,9.0004,9.0345,8.9236,8.9492,181700.0
2010-12-02 09:55:00,10.49,10.53,10.49,10.53,182400.0,8.9492,8.9833,8.9492,8.9833,182400.0
2010-12-02 10:00:00,10.53,10.71,10.53,10.69,558600.0,8.9833,9.1369,8.9833,9.1198,558600.0
2010-12-02 10:05:00,10.69,10.7,10.65,10.67,421200.0,9.1198,9.1283,9.0857,9.1027,421200.0
2010-12-02 10:10:00,10.67,10.78,10.67,10.77,466600.0,9.1027,9.1966,9.1027,9.188,466600.0
2010-12-02 10:15:00,10.77,10.84,10.75,10.75,509600.0,9.188,9.2478,9.171,9.171,509600.0
2010-12-02 10:20:00,10.75,10.77,10.74,10.77,330600.0,9.171,9.188,9.1624,9.188,330600.0
2010-12-02 10:25:00,10.77,10.86,10.76,10.84,233700.0,9.188,9.2648,9.1795,9.2478,233700.0
2010-12-02 10:30:00,10.85,10.86,10.82,10.84,280200.0,9.2563,9.2648,9.2307,9.2478,280200.0
2010-12-02 10:35:00,10.84,10.85,10.82,10.85,121000.0,9.2478,9.2563,9.2307,9.2563,121000.0
2010-12-02 10:40:00,10.85,10.86,10.84,10.86,385300.0,9.2563,9.2648,9.2478,9.2648,385300.0
2010-12-02 10:45:00,10.86,10.87,10.82,10.84,172500.0,9.2648,9.2734,9.2307,9.2478,172500.0
2010-12-02 10:50:00,10.84,10.85,10.77,10.78,356300.0,9.2478,9.2563,9.188,9.1966,356300.0
2010-12-02 10:55:00,10.77,10.83,10.75,10.83,173700.0,9.188,9.2392,9.171,9.2392,173700.0
2010-12-02 11:00:00,10.83,10.85,10.82,10.84,177800.0,9.2392,9.2563,9.2307,9.2478,177800.0
2010-12-02 11:05:00,10.84,10.85,10.81,10.83,160800.0,9.2478,9.2563,9.2222,9.2392,160800.0
2010-12-02 11:10:00,10.83,10.86,10.83,10.86,156500.0,9.2392,9.2648,9.2392,9.2648,156500.0
2010-12-02 11:15:00,10.86,10.86,10.84,10.85,185500.0,9.2648,9.2648,9.2478,9.2563,185500.0
2010-12-02 11:20:00,10.84,10.85,10.83,10.85,109700.0,9.2478,9.2563,9.2392,9.2563,109700.0
2010-12-02 11:25:00,10.85,10.85,10.84,10.84,57200.0,9.2563,9.2563,9.2478,9.2478,57200.0
2010-12-02 11:30:00,10.85,10.89,10.84,10.88,272100.0,9.2563,9.2904,9.2478,9.2819,272100.0
2010-12-02 11:35:00,10.88,10.89,10.87,10.88,193800.0,9.2819,9.2904,9.2734,9.2819,193800.0
2010-12-02 11:40:00,10.87,10.88,10.86,10.87,229200.0,9.2734,9.2819,9.2648,9.2734,229200.0
2010-12-02 11:45:00,10.88,10.88,10.86,10.87,123700.0,9.2819,9.2819,9.2648,9.2734,123700.0
2010-12-02 11:50:00,10.87,10.88,10.86,10.87,118800.0,9.2734,9.2819,9.2648,9.2734,118800.0
2010-12-02 11:55:00,10.87,10.88,10.87,10.87,84300.0,9.2734,9.2819,9.2734,9.2734,84300.0
2010-12-02 12:00:00,10.88,10.9,10.86,10.9,281600.0,9.2819,9.2989,9.2648,9.2989,281600.0
2010-12-02 12:05:00,10.9,10.92,10.89,10.91,276800.0,9.2989,9.316,9.2904,9.3075,276800.0
2010-12-02 12:10:00,10.91,10.92,10.87,10.88,259200.0,9.3075,9.316,9.2734,9.2819,259200.0
2010-12-02 12:15:00,10.87,10.88,10.87,10.88,178700.0,9.2734,9.2819,9.2734,9.2819,178700.0
2010-12-02 12:20:00,10.88,10.91,10.87,10.9,125900.0,9.2819,9.3075,9.2734,9.2989,125900.0
2010-12-02 12:25:00,10.89,10.9,10.87,10.87,72600.0,9.2904,9.2989,9.2734,9.2734,72600.0
2010-12-02 12:30:00,10.87,10.9,10.87,10.89,44200.0,9.2734,9.2989,9.2734,9.2904,44200.0
2010-12-02 12:35:00,10.89,10.95,10.89,10.94,225400.0,9.2904,9.3416,9.2904,9.3331,225400.0
2010-12-02 12:40:00,10.94,10.95,10.93,10.94,73200.0,9.3331,9.3416,9.3245,9.3331,73200.0
2010-12-02 12:45:00,10.94,10.95,10.93,10.94,71700.0,9.3331,9.3416,9.3245,9.3331,71700.0
2010-12-02 12:50:00,10.94,10.95,10.9,10.91,103600.0,9.3331,9.3416,9.2989,9.3075,103600.0
2010-12-02 12:55:00,10.91,10.94,10.9,10.94,107300.0,9.3075,9.3331,9.2989,9.3331,107300.0
2010-12-02 13:00:00,10.93,10.94,10.93,10.94,102800.0,9.3245,9.3331,9.3245,9.3331,102800.0
2010-12-02 13:05:00,10.94,10.94,10.93,10.94,8600.0,9.3331,9.3331,9.3245,9.3331,8600.0
2010-12-02 13:10:00,10.93,10.94,10.92,10.94,43300.0,9.3245,9.3331,9.316,9.3331,43300.0
2010-12-02 13:15:00,10.94,10.94,10.91,10.93,115600.0,9.3331,9.3331,9.3075,9.3245,115600.0
2010-12-02 13:20:00,10.93,10.95,10.92,10.95,51900.0,9.3245,9.3416,9.316,9.3416,51900.0
2010-12-02 13:25:00,10.94,10.95,10.94,10.94,16400.0,9.3331,9.3416,9.3331,9.3331,16400.0
2010-12-02 13:30:00,10.95,10.95,10.94,10.95,26100.0,9.3416,9.3416,9.3331,9.3416,26100.0
2010-12-02 13:35:00,10.95,10.95,10.94,10.94,17400.0,9.3416,9.3416,9.3331,9.3331,17400.0
2010-12-02 13:40:00,10.95,10.95,10.94,10.94,15800.0,9.3416,9.3416,9.3331,9.3331,15800.0
2010-12-02 13:45:00,10.95,10.95,10.94,10.95,11100.0,9.3416,9.3416,9.3331,9.3416,11100.0
2010-12-02 13:50:00,10.95,10.95,10.94,10.94,55400.0,9.3416,9.3416,9.3331,9.3331,55400.0
2010-12-02 13:55:00,10.94,10.94,10.89,10.89,237200.0,9.3331,9.3331,9.2904,9.2904,237200.0
2010-12-02 14:00:00,10.9,10.9,10.89,10.9,107000.0,9.2989,9.2989,9.2904,9.2989,107000.0
2010-12-02 14:05:00,10.89,10.92,10.89,10.91,138500.0,9.2904,9.316,9.2904,9.3075,138500.0
2010-12-02 14:10:00,10.91,10.91,10.9,10.91,13600.0,9.3075,9.3075,9.2989,9.3075,13600.0
2010-12-02 14:15:00,10.9,10.91,10.89,10.9,84800.0,9.2989,9.3075,9.2904,9.2989,84800.0
2010-12-02 14:20:00,10.91,10.93,10.9,10.93,39100.0,9.3075,9.3245,9.2989,9.3245,39100.0
2010-12-02 14:25:00,10.93,10.93,10.92,10.93,18500.0,9.3245,9.3245,9.316,9.3245,18500.0
2010-12-02 14:30:00,10.92,10.93,10.92,10.93,27000.0,9.316,9.3245,9.316,9.3245,27000.0
2010-12-02 14:35:00,10.92,10.93,10.92,10.92,8700.0,9.316,9.3245,9.316,9.316,8700.0
2010-12-02 14:40:00,10.92,10.93,10.92,10.92,33100.0,9.316,9.3245,9.316,9.316,33100.0
2010-12-02 14:45:00,10.93,10.93,10.91,10.92,83200.0,9.3245,9.3245,9.3075,9.316,83200.0
2010-12-02 14:50:00,10.92,10.93,10.89,10.9,81500.0,9.316,9.3245,9.2904,9.2989,81500.0
2010-12-02 14:55:00,10.9,10.9,10.85,10.85,70100.0,9.2989,9.2989,9.2563,9.2563,70100.0
2010-12-02 15:00:00,10.85,10.86,10.85,10.86,36700.0,9.2563,9.2648,9.2563,9.2648,36700.0
2010-12-02 15:05:00,10.85,10.89,10.85,10.88,62400.0,9.2563,9.2904,9.2563,9.2819,62400.0
2010-12-02 15:10:00,10.89,10.92,10.88,10.92,80500.0,9.2904,9.316,9.2819,9.316,80500.0
2010-12-02 15:15:00,10.91,10.92,10.91,10.91,35200.0,9.3075,9.316,9.3075,9.3075,35200.0
2010-12-02 15:20:00,10.92,10.94,10.91,10.93,89700.0,9.316,9.3331,9.3075,9.3245,89700.0
2010-12-02 15:25:00,10.94,10.94,10.93,10.93,37000.0,9.3331,9.3331,9.3245,9.3245,37000.0
2010-12-02 15:30:00,10.93,10.95,10.93,10.94,152500.0,9.3245,9.3416,9.3245,9.3331,152500.0
2010-12-02 15:35:00,10.94,10.95,10.92,10.92,101600.0,9.3331,9.3416,9.316,9.316,101600.0
2010-12-02 15:40:00,10.93,10.93,10.9,10.9,119200.0,9.3245,9.3245,9.2989,9.2989,119200.0
2010-12-02 15:45:00,10.9,10.91,10.88,10.88,167600.0,9.2989,9.3075,9.2819,9.2819,167600.0
2010-12-02 15:50:00,10.88,10.89,10.88,10.89,137500.0,9.2819,9.2904,9.2819,9.2904,137500.0
2010-12-02 15:55:00,10.88,10.92,10.88,10.91,653500.0,9.2819,9.316,9.2819,9.3075,653500.0
2010-12-03 09:30:00,10.79,10.85,10.72,10.73,123100.0,9.2051,9.2563,9.1454,9.1539,123100.0
2010-12-03 09:35:00,10.74,10.78,10.7,10.71,112300.0,9.1624,9.1966,9.1283,9.1369,112300.0
2010-12-03 09:40:00,10.7,10.74,10.68,10.72,624400.0,9.1283,9.1624,9.1113,9.1454,624400.0
2010-12-03 09:45:00,10.72,10.76,10.68,10.7,112200.0,9.1454,9.1795,9.1113,9.1283,112200.0
2010-12-03 09:50:00,10.7,10.7,10.68,10.69,63800.0,9.1283,9.1283,9.1113,9.1198,63800.0
2010-12-03 09:55:00,10.7,10.75,10.69,10.75,302900.0,9.1283,9.171,9.1198,9.171,302900.0
2010-12-03 10:00:00,10.75,10.81,10.75,10.8,250200.0,9.171,9.2222,9.171,9.2136,250200.0
2010-12-03 10:05:00,10.81,10.81,10.77,10.78,179600.0,9.2222,9.2222,9.188,9.1966,179600.0
2010-12-03 10:10:00,10.78,10.8,10.74,10.79,99100.0,9.1966,9.2136,9.1624,9.2051,99100.0
2010-12-03 10:15:00,10.79,10.84,10.78,10.83,91900.0,9.2051,9.2478,9.1966,9.2392,91900.0
2010-12-03 10:20:00,10.83,10.84,10.78,10.8,131400.0,9.2392,9.2478,9.1966,9.2136,131400.0
2010-12-03 10:25:00,10.8,10.83,10.78,10.81,124900.0,9.2136,9.2392,9.1966,9.2222,124900.0
2010-12-03 10:30:00,10.81,10.82,10.79,10.8,80400.0,9.2222,9.2307,9.2051,9.2136,80400.0
2010-12-03 10:35:00,10.81,10.81,10.78,10.79,65300.0,9.2222,9.2222,9.1966,9.2051,65300.0
2010-12-03 10:40:00,10.8,10.8,10.78,10.78,120700.0,9.2136,9.2136,9.1966,9.1966,120700.0
2010-12-03 10:45:00,10.78,10.82,10.78,10.81,105200.0,9.1966,9.2307,9.1966,9.2222,105200.0
2010-12-03 10:50:00,10.81,10.83,10.8,10.83,67600.0,9.2222,9.2392,9.2136,9.2392,67600.0
2010-12-03 10:55:00,10.84,10.85,10.83,10.84,48100.0,9.2478,9.2563,9.2392,9.2478,48100.0
2010-12-03 11:00:00,10.85,10.86,10.84,10.85,51100.0,9.2563,9.2648,9.2478,9.2563,51100.0
2010-12-03 11:05:00,10.85,10.86,10.85,10.85,81800.0,9.2563,9.2648,9.2563,9.2563,81800.0
2010-12-03 11:10:00,10.86,10.87,10.85,10.86,141400.0,9.2648,9.2734,9.2563,9.2648,141400.0
2010-12-03 11:15:00,10.86,10.87,10.86,10.86,69000.0,9.2648,9.2734,9.2648,9.2648,69000.0
2010-12-03 11:20:00,10.86,10.87,10.85,10.85,67400.0,9.2648,9.2734,9.2563,9.2563,67400.0
2010-12-03 11:25:00,10.86,10.86,10.84,10.84,52700.0,9.2648,9.2648,9.2478,9.2478,52700.0
2010-12-03 11:30:00,10.85,10.85,10.82,10.82,37600.0,9.2563,9.2563,9.2307,9.2307,37600.0
2010-12-03 11:35:00,10.82,10.83,10.82,10.82,27500.0,9.2307,9.2392,9.2307,9.2307,27500.0
2010-12-03 11:40:00,10.82,10.83,10.82,10.82,14100.0,9.2307,9.2392,9.2307,9.2307,14100.0
2010-12-03 11:45:00,10.82,10.85,10.82,10.85,72000.0,9.2307,9.2563,9.2307,9.2563,72000.0
2010-12-03 11:50:00,10.85,10.85,10.83,10.83,95600.0,9.2563,9.2563,9.2392,9.2392,95600.0
2010-12-03 11:55:00,10.82,10.84,10.82,10.83,130200.0,9.2307,9.2478,9.2307,9.2392,130200.0
2010-12-03 12:00:00,10.84,10.85,10.83,10.85,32600.0,9.2478,9.2563,9.2392,9.2563,32600.0
2010-12-03 12:05:00,10.84,10.86,10.84,10.85,174600.0,9.2478,9.2648,9.2478,9.2563,174600.0
2010-12-03 12:10:00,10.84,10.86,10.84,10.85,403200.0,9.2478,9.2648,9.2478,9.2563,403200.0
2010-12-03 12:15:00,10.85,10.91,10.85,10.91,188300.0,9.2563,9.3075,9.2563,9.3075,188300.0
2010-12-03 12:20:00,10.91,10.93,10.9,10.91,178400.0,9.3075,9.3245,9.2989,9.3075,178400.0
2010-12-03 12:25:00,10.9,10.91,10.86,10.87,92400.0,9.2989,9.3075,9.2648,9.2734,92400.0
2010-12-03 12:30:00,10.88,10.9,10.88,10.9,22800.0,9.2819,9.2989,9.2819,9.2989,22800.0
2010-12-03 12:35:00,10.9,10.92,10.89,10.92,44400.0,9.2989,9.316,9.2904,9.316,44400.0
2010-12-03 12:40:00,10.91,10.93,10.89,10.89,57400.0,9.3075,9.3245,9.2904,9.2904,57400.0
2010-12-03 12:45:00,10.89,10.9,10.89,10.9,21600.0,9.2904,9.2989,9.2904,9.2989,21600.0
2010-12-03 12:50:00,10.89,10.9,10.88,10.88,29400.0,9.2904,9.2989,9.2819,9.2819,29400.0
2010-12-03 12:55:00,10.88,10.9,10.88,10.9,46200.0,9.2819,9.2989,9.2819,9.2989,46200.0
2010-12-03 13:00:00,10.9,10.9,10.89,10.89,6300.0,9.2989,9.2989,9.2904,9.2904,6300.0
2010-12-03 13:05:00,10.9,10.9,10.89,10.89,12200.0,9.2989,9.2989,9.2904,9.2904,12200.0
2010-12-03 13:10:00,10.9,10.96,10.9,10.95,83800.0,9.2989,9.3501,9.2989,9.3416,83800.0
2010-12-03 13:15:00,10.96,11.0,10.95,11.0,34100.0,9.3501,9.3843,9.3416,9.3843,34100.0
2010-12-03 13:20:00,11.0,11.03,10.99,11.03,99500.0,9.3843,9.4099,9.3757,9.4099,99500.0
2010-12-03 13:25:00,11.02,11.03,11.02,11.03,38700.0,9.4013,9.4099,9.4013,9.4099,38700.0
2010-12-03 13:30:00,11.02,11.03,10.98,10.98,127300.0,9.4013,9.4099,9.3672,9.3672,127300.0
2010-12-03 13:35:00,10.98,10.98,10.95,10.98,70900.0,9.3672,9.3672,9.3416,9.3672,70900.0
2010-12-03 13:40:00,10.99,11.0,10.98,11.0,14300.0,9.3757,9.3843,9.3672,9.3843,14300.0
2010-12-03 13:45:00,11.0,11.02,11.0,11.01,10700.0,9.3843,9.4013,9.3843,9.3928,10700.0
2010-12-03 13:50:00,11.02,11.02,10.98,10.99,63400.0,9.4013,9.4013,9.3672,9.3757,63400.0
2010-12-03 13:55:00,10.99,10.99,10.98,10.99,20400.0,9.3757,9.3757,9.3672,9.3757,20400.0
2010-12-03 14:00:00,10.99,10.99,10.97,10.97,17800.0,9.3757,9.3757,9.3587,9.3587,17800.0
2010-12-03 14:05:00,10.97,10.99,10.96,10.99,53300.0,9.3587,9.3757,9.3501,9.3757,53300.0
2010-12-03 14:10:00,10.99,11.0,10.98,11.0,82100.0,9.3757,9.3843,9.3672,9.3843,82100.0
2010-12-03 14:15:00,11.0,11.01,11.0,11.0,6300.0,9.3843,9.3928,9.3843,9.3843,6300.0
2010-12-03 14:20:00,11.0,11.01,11.0,11.0,43000.0,9.3843,9.3928,9.3843,9.3843,43000.0
2010-12-03 14:25:00,11.0,11.01,10.99,11.0,52000.0,9.3843,9.3928,9.3757,9.3843,52000.0
2010-12-03 14:30:00,11.0,11.01,11.0,11.0,22600.0,9.3843,9.3928,9.3843,9.3843,22600.0
2010-12-03 14:35:00,11.0,11.01,10.99,11.01,95600.0,9.3843,9.3928,9.3757,9.3928,95600.0
2010-12-03 14:40:00,11.0,11.02,11.0,11.02,58600.0,9.3843,9.4013,9.3843,9.4013,58600.0
2010-12-03 14:45:00,11.02,11.02,11.0,11.0,22100.0,9.4013,9.4013,9.3843,9.3843,22100.0
2010-12-03 14:50:00,11.0,11.01,10.99,11.01,64000.0,9.3843,9.3928,9.3757,9.3928,64000.0
2010-12-03 14:55:00,11.0,11.01,10.99,11.01,62300.0,9.3843,9.3928,9.3757,9.3928,62300.0
2010-12-03 15:00:00,11.01,11.03,11.0,11.03,100200.0,9.3928,9.4099,9.3843,9.4099,100200.0
2010-12-03 15:05:00,11.02,11.03,11.02,11.02,230000.0,9.4013,9.4099,9.4013,9.4013,230000.0
2010-12-03 15:10:00,11.02,11.03,11.01,11.02,188700.0,9.4013,9.4099,9.3928,9.4013,188700.0
2010-12-03 15:15:00,11.02,11.04,11.02,11.04,190300.0,9.4013,9.4184,9.4013,9.4184,190300.0
2010-12-03 15:20:00,11.04,11.08,11.03,11.08,165700.0,9.4184,9.4525,9.4099,9.4525,165700.0
2010-12-03 15:25:00,11.08,11.08,11.06,11.06,56300.0,9.4525,9.4525,9.4354,9.4354,56300.0
2010-12-03 15:30:00,11.07,11.07,11.06,11.07,22900.0,9.444,9.444,9.4354,9.444,22900.0
2010-12-03 15:35:00,11.06,11.1,11.06,11.09,112000.0,9.4354,9.4696,9.4354,9.461,112000.0
2010-12-03 15:40:00,11.1,11.11,11.08,11.08,274100.0,9.4696,9.4781,9.4525,9.4525,274100.0
2010-12-03 15:45:00,11.08,11.13,11.08,11.13,169000.0,9.4525,9.4952,9.4525,9.4952,169000.0
2010-12-03 15:50:00,11.13,11.13,11.1,11.1,213000.0,9.4952,9.4952,9.4696,9.4696,213000.0
2010-12-03 15:55:00,11.11,11.11,11.09,11.1,404900.0,9.4781,9.4781,9.461,9.4696,404900.0
2010-12-06 09:30:00,11.05,11.08,11.01,11.02,75800.0,9.4269,9.4525,9.3928,9.4013,75800.0
2010-12-06 09:35:00,11.03,11.05,10.99,11.04,42400.0,9.4099,9.4269,9.3757,9.4184,42400.0
2010-12-06 09:40:00,11.05,11.08,11.01,11.01,55900.0,9.4269,9.4525,9.3928,9.3928,55900.0
2010-12-06 09:45:00,11.01,11.02,10.95,10.97,196900.0,9.3928,9.4013,9.3416,9.3587,196900.0
2010-12-06 09:50:00,10.96,10.97,10.94,10.94,24900.0,9.3501,9.3587,9.3331,9.3331,24900.0
2010-12-06 09:55:00,10.94,10.98,10.91,10.98,98100.0,9.3331,9.3672,9.3075,9.3672,98100.0
2010-12-06 10:00:00,10.98,10.99,10.97,10.98,108500.0,9.3672,9.3757,9.3587,9.3672,108500.0
2010-12-06 10:05:00,10.98,10.99,10.96,10.97,116100.0,9.3672,9.3757,9.3501,9.3587,116100.0
2010-12-06 10:10:00,10.96,11.02,10.96,11.0,184200.0,9.3501,9.4013,9.3501,9.3843,184200.0
2010-12-06 10:15:00,11.01,11.05,11.01,11.03,50800.0,9.3928,9.4269,9.3928,9.4099,50800.0
2010-12-06 10:20:00,11.03,11.1,11.03,11.1,64000.0,9.4099,9.4696,9.4099,9.4696,64000.0
2010-12-06 10:25:00,11.1,11.12,11.09,11.11,99600.0,9.4696,9.4866,9.461,9.4781,99600.0
2010-12-06 10:30:00,11.12,11.14,11.11,11.12,13900.0,9.4866,9.5037,9.4781,9.4866,13900.0
2010-12-06 10:35:00,11.11,11.13,11.11,11.11,24300.0,9.4781,9.4952,9.4781,9.4781,24300.0
2010-12-06 10:40:00,11.11,11.11,11.06,11.06,60700.0,9.4781,9.4781,9.4354,9.4354,60700.0
2010-12-06 10:45:00,11.06,11.06,11.03,11.03,40300.0,9.4354,9.4354,9.4099,9.4099,40300.0
2010-12-06 10:50:00,11.04,11.04,11.0,11.03,79700.0,9.4184,9.4184,9.3843,9.4099,79700.0
2010-12-06 10:55:00,11.03,11.05,11.02,11.05,83200.0,9.4099,9.4269,9.4013,9.4269,83200.0
2010-12-06 11:00:00,11.05,11.09,11.04,11.05,53800.0,9.4269,9.461,9.4184,9.4269,53800.0
2010-12-06 11:05:00,11.04,11.06,11.03,11.06,38500.0,9.4184,9.4354,9.4099,9.4354,38500.0
2010-12-06 11:10:00,11.06,11.08,11.04,11.05,36800.0,9.4354,9.4525,9.4184,9.4269,36800.0
2010-12-06 11:15:00,11.04,11.07,11.04,11.04,28600.0,9.4184,9.444,9.4184,9.4184,28600.0
2010-12-06 11:20:00,11.04,11.05,11.04,11.05,3500.0,9.4184,9.4269,9.4184,9.4269,3500.0
2010-12-06 11:25:00,11.05,11.08,11.03,11.08,66500.0,9.4269,9.4525,9.4099,9.4525,66500.0
2010-12-06 11:30:00,11.09,11.09,11.06,11.08,19400.0,9.461,9.461,9.4354,9.4525,19400.0
2010-12-06 11:35:00,11.08,11.09,11.07,11.07,9900.0,9.4525,9.461,9.444,9.444,9900.0
2010-12-06 11:40:00,11.08,11.09,11.07,11.08,24100.0,9.4525,9.461,9.444,9.4525,24100.0
2010-12-06 11:45:00,11.09,11.11,11.09,11.1,44100.0,9.461,9.4781,9.461,9.4696,44100.0
2010-12-06 11:50:00,11.11,11.11,11.1,11.1,14600.0,9.4781,9.4781,9.4696,9.4696,14600.0
2010-12-06 11:55:00,11.1,11.12,11.1,11.12,21300.0,9.4696,9.4866,9.4696,9.4866,21300.0
2010-12-06 12:00:00,11.12,11.12,11.11,11.12,27000.0,9.4866,9.4866,9.4781,9.4866,27000.0
2010-12-06 12:05:00,11.11,11.12,11.11,11.11,6000.0,9.4781,9.4866,9.4781,9.4781,6000.0
2010-12-06 12:10:00,11.11,11.12,11.1,11.12,31700.0,9.4781,9.4866,9.4696,9.4866,31700.0
2010-12-06 12:15:00,11.12,11.12,11.11,11.11,23200.0,9.4866,9.4866,9.4781,9.4781,23200.0
2010-12-06 12:20:00,11.12,11.12,11.11,11.12,22500.0,9.4866,9.4866,9.4781,9.4866,22500.0
2010-12-06 12:25:00,11.11,11.12,11.11,11.12,37000.0,9.4781,9.4866,9.4781,9.4866,37000.0
2010-12-06 12:30:00,11.11,11.14,11.11,11.14,23400.0,9.4781,9.5037,9.4781,9.5037,23400.0
2010-12-06 12:35:00,11.14,11.17,11.13,11.17,53200.0,9.5037,9.5293,9.4952,9.5293,53200.0
2010-12-06 12:40:00,11.17,11.18,11.16,11.18,23600.0,9.5293,9.5378,9.5208,9.5378,23600.0
2010-12-06 12:45:00,11.17,11.19,11.17,11.18,34700.0,9.5293,9.5464,9.5293,9.5378,34700.0
2010-12-06 12:50:00,11.18,11.19,11.17,11.18,19300.0,9.5378,9.5464,9.5293,9.5378,19300.0
2010-12-06 12:55:00,11.17,11.19,11.17,11.17,17700.0,9.5293,9.5464,9.5293,9.5293,17700.0
2010-12-06 13:00:00,11.18,11.19,11.17,11.17,46900.0,9.5378,9.5464,9.5293,9.5293,46900.0
2010-12-06 13:05:00,11.17,11.18,11.16,11.17,56100.0,9.5293,9.5378,9.5208,9.5293,56100.0
2010-12-06 13:10:00,11.17,11.18,11.17,11.17,3300.0,9.5293,9.5378,9.5293,9.5293,3300.0
2010-12-06 13:15:00,11.17,11.19,11.17,11.19,39900.0,9.5293,9.5464,9.5293,9.5464,39900.0
2010-12-06 13:20:00,11.18,11.19,11.18,11.18,2200.0,9.5378,9.5464,9.5378,9.5378,2200.0
2010-12-06 13:25:00,11.18,11.19,11.18,11.19,36100.0,9.5378,9.5464,9.5378,9.5464,36100.0
2010-12-06 13:30:00,11.18,11.19,11.18,11.18,8000.0,9.5378,9.5464,9.5378,9.5378,8000.0
2010-12-06 13:35:00,11.19,11.2,11.18,11.19,63800.0,9.5464,9.5549,9.5378,9.5464,63800.0
2010-12-06 13:40:00,11.2,11.21,11.19,11.21,37400.0,9.5549,9.5634,9.5464,9.5634,37400.0
2010-12-06 13:45:00,11.22,11.22,11.2,11.2,23600.0,9.5719,9.5719,9.5549,9.5549,23600.0
2010-12-06 13:50:00,11.2,11.21,11.2,11.21,16900.0,9.5549,9.5634,9.5549,9.5634,16900.0
2010-12-06 13:55:00,11.2,11.21,11.2,11.21,2600.0,9.5549,9.5634,9.5549,9.5634,2600.0
2010-12-06 14:00:00,11.2,11.21,11.2,11.2,8200.0,9.5549,9.5634,9.5549,9.5549,8200.0
2010-12-06 14:05:00,11.2,11.21,11.2,11.2,28300.0,9.5549,9.5634,9.5549,9.5549,28300.0
2010-12-06 14:10:00,11.2,11.21,11.2,11.2,20400.0,9.5549,9.5634,9.5549,9.5549,20400.0
2010-12-06 14:15:00,11.2,11.21,11.2,11.2,28900.0,9.5549,9.5634,9.5549,9.5549,28900.0
2010-12-06 14:20:00,11.2,11.21,11.2,11.2,5600.0,9.5549,9.5634,9.5549,9.5549,5600.0
2010-12-06 14:25:00,11.2,11.21,11.2,11.2,17900.0,9.5549,9.5634,9.5549,9.5549,17900.0
2010-12-06 14:30:00,11.21,11.21,11.2,11.2,30300.0,9.5634,9.5634,9.5549,9.5549,30300.0
2010-12-06 14:35:00,11.21,11.23,11.2,11.22,199700.0,9.5634,9.5805,9.5549,9.5719,199700.0
2010-12-06 14:40:00,11.22,11.22,11.21,11.21,33800.0,9.5719,9.5719,9.5634,9.5634,33800.0
2010-12-06 14:45:00,11.22,11.26,11.22,11.25,147000.0,9.5719,9.6061,9.5719,9.5975,147000.0
2010-12-06 14:50:00,11.25,11.26,11.24,11.25,27300.0,9.5975,9.6061,9.589,9.5975,27300.0
2010-12-06 14:55:00,11.26,11.26,11.25,11.26,34700.0,9.6061,9.6061,9.5975,9.6061,34700.0
2010-12-06 15:00:00,11.26,11.26,11.25,11.26,72600.0,9.6061,9.6061,9.5975,9.6061,72600.0
2010-12-06 15:05:00,11.25,11.27,11.25,11.25,58400.0,9.5975,9.6146,9.5975,9.5975,58400.0
2010-12-06 15:10:00,11.25,11.26,11.24,11.25,115600.0,9.5975,9.6061,9.589,9.5975,115600.0
2010-12-06 15:15:00,11.25,11.28,11.25,11.25,148700.0,9.5975,9.6231,9.5975,9.5975,148700.0
2010-12-06 15:20:00,11.25,11.26,11.25,11.25,42300.0,9.5975,9.6061,9.5975,9.5975,42300.0
2010-12-06 15:25:00,11.25,11.26,11.24,11.25,96000.0,9.5975,9.6061,9.589,9.5975,96000.0
2010-12-06 15:30:00,11.26,11.26,11.24,11.25,69500.0,9.6061,9.6061,9.589,9.5975,69500.0
2010-12-06 15:35:00,11.26,11.26,11.25,11.26,34200.0,9.6061,9.6061,9.5975,9.6061,34200.0
2010-12-06 15:40:00,11.26,11.26,11.25,11.25,74900.0,9.6061,9.6061,9.5975,9.5975,74900.0
2010-12-06 15:45:00,11.25,11.26,11.25,11.26,56400.0,9.5975,9.6061,9.5975,9.6061,56400.0
2010-12-06 15:50:00,11.25,11.26,11.24,11.26,230600.0,9.5975,9.6061,9.589,9.6061,230600.0
2010-12-06 15:55:00,11.26,11.26,11.25,11.25,202900.0,9.6061,9.6061,9.5975,9.5975,202900.0
2010-12-07 09:30:00,11.42,11.48,11.41,11.48,217300.0,9.7426,9.7938,9.734,9.7938,217300.0
2010-12-07 09:35:00,11.47,11.53,11.46,11.53,275400.0,9.7852,9.8364,9.7767,9.8364,275400.0
2010-12-07 09:40:00,11.52,11.58,11.5,11.57,216600.0,9.8279,9.8791,9.8108,9.8705,216600.0
2010-12-07 09:45:00,11.57,11.58,11.53,11.56,194900.0,9.8705,9.8791,9.8364,9.862,194900.0
2010-12-07 09:50:00,11.56,11.58,11.53,11.54,251000.0,9.862,9.8791,9.8364,9.8449,251000.0
2010-12-07 09:55:00,11.54,11.54,11.49,11.49,165400.0,9.8449,9.8449,9.8023,9.8023,165400.0
2010-12-07 10:00:00,11.5,11.51,11.46,11.49,193400.0,9.8108,9.8193,9.7767,9.8023,193400.0
2010-12-07 10:05:00,11.49,11.5,11.47,11.47,107300.0,9.8023,9.8108,9.7852,9.7852,107300.0
2010-12-07 10:10:00,11.47,11.52,11.47,11.49,81900.0,9.7852,9.8279,9.7852,9.8023,81900.0
2010-12-07 10:15:00,11.49,11.52,11.48,11.52,57600.0,9.8023,9.8279,9.7938,9.8279,57600.0
2010-12-07 10:20:00,11.51,11.51,11.47,11.51,54100.0,9.8193,9.8193,9.7852,9.8193,54100.0
2010-12-07 10:25:00,11.51,11.51,11.47,11.48,70800.0,9.8193,9.8193,9.7852,9.7938,70800.0
2010-12-07 10:30:00,11.49,11.5,11.44,11.45,239500.0,9.8023,9.8108,9.7596,9.7682,239500.0
2010-12-07 10:35:00,11.46,11.49,11.45,11.49,299800.0,9.7767,9.8023,9.7682,9.8023,299800.0
2010-12-07 10:40:00,11.49,11.49,11.46,11.49,175700.0,9.8023,9.8023,9.7767,9.8023,175700.0
2010-12-07 10:45:00,11.49,11.51,11.47,11.51,176900.0,9.8023,9.8193,9.7852,9.8193,176900.0
2010-12-07 10:50:00,11.51,11.53,11.5,11.51,54300.0,9.8193,9.8364,9.8108,9.8193,54300.0
2010-12-07 10:55:00,11.51,11.52,11.47,11.47,140400.0,9.8193,9.8279,9.7852,9.7852,140400.0
2010-12-07 11:00:00,11.47,11.51,11.47,11.51,84300.0,9.7852,9.8193,9.7852,9.8193,84300.0
2010-12-07 11:05:00,11.51,11.52,11.5,11.5,71200.0,9.8193,9.8279,9.8108,9.8108,71200.0
2010-12-07 11:10:00,11.5,11.51,11.48,11.5,59600.0,9.8108,9.8193,9.7938,9.8108,59600.0
2010-12-07 11:15:00,11.5,11.52,11.49,11.51,26600.0,9.8108,9.8279,9.8023,9.8193,26600.0
2010-12-07 11:20:00,11.5,11.52,11.49,11.49,40800.0,9.8108,9.8279,9.8023,9.8023,40800.0
2010-12-07 11:25:00,11.5,11.5,11.48,11.48,21200.0,9.8108,9.8108,9.7938,9.7938,21200.0
2010-12-07 11:30:00,11.49,11.52,11.48,11.52,36600.0,9.8023,9.8279,9.7938,9.8279,36600.0
2010-12-07 11:35:00,11.51,11.54,11.5,11.53,53600.0,9.8193,9.8449,9.8108,9.8364,53600.0
2010-12-07 11:40:00,11.54,11.54,11.53,11.53,8500.0,9.8449,9.8449,9.8364,9.8364,8500.0
2010-12-07 11:45:00,11.54,11.54,11.52,11.53,86100.0,9.8449,9.8449,9.8279,9.8364,86100.0
2010-12-07 11:50:00,11.53,11.54,11.53,11.53,28900.0,9.8364,9.8449,9.8364,9.8364,28900.0
2010-12-07 11:55:00,11.53,11.54,11.53,11.53,15800.0,9.8364,9.8449,9.8364,9.8364,15800.0
2010-12-07 12:00:00,11.54,11.55,11.52,11.54,112800.0,9.8449,9.8535,9.8279,9.8449,112800.0
2010-12-07 12:05:00,11.54,11.55,11.51,11.52,210800.0,9.8449,9.8535,9.8193,9.8279,210800.0
2010-12-07 12:10:00,11.53,11.56,11.52,11.55,133200.0,9.8364,9.862,9.8279,9.8535,133200.0
2010-12-07 12:15:00,11.55,11.56,11.53,11.53,110200.0,9.8535,9.862,9.8364,9.8364,110200.0
2010-12-07 12:20:00,11.54,11.56,11.53,11.55,74800.0,9.8449,9.862,9.8364,9.8535,74800.0
2010-12-07 12:25:00,11.56,11.56,11.54,11.55,97700.0,9.862,9.862,9.8449,9.8535,97700.0
2010-12-07 12:30:00,11.55,11.59,11.55,11.59,68100.0,9.8535,9.8876,9.8535,9.8876,68100.0
2010-12-07 12:35:00,11.59,11.6,11.58,11.59,41400.0,9.8876,9.8961,9.8791,9.8876,41400.0
2010-12-07 12:40:00,11.6,11.6,11.55,11.55,115900.0,9.8961,9.8961,9.8535,9.8535,115900.0
2010-12-07 12:45:00,11.55,11.56,11.55,11.55,31100.0,9.8535,9.862,9.8535,9.8535,31100.0
2010-12-07 12:50:00,11.55,11.56,11.55,11.55,29100.0,9.8535,9.862,9.8535,9.8535,29100.0
2010-12-07 12:55:00,11.55,11.56,11.55,11.56,56600.0,9.8535,9.862,9.8535,9.862,56600.0
2010-12-07 13:00:00,11.56,11.58,11.55,11.58,76900.0,9.862,9.8791,9.8535,9.8791,76900.0
2010-12-07 13:05:00,11.58,11.6,11.58,11.58,60100.0,9.8791,9.8961,9.8791,9.8791,60100.0
2010-12-07 13:10:00,11.59,11.59,11.55,11.55,89600.0,9.8876,9.8876,9.8535,9.8535,89600.0
2010-12-07 13:15:00,11.56,11.57,11.54,11.55,81400.0,9.862,9.8705,9.8449,9.8535,81400.0
2010-12-07 13:20:00,11.55,11.57,11.55,11.56,43100.0,9.8535,9.8705,9.8535,9.862,43100.0
2010-12-07 13:25:00,11.55,11.58,11.55,11.57,63100.0,9.8535,9.8791,9.8535,9.8705,63100.0
2010-12-07 13:30:00,11.57,11.58,11.54,11.55,84400.0,9.8705,9.8791,9.8449,9.8535,84400.0
2010-12-07 13:35:00,11.55,11.56,11.55,11.55,51000.0,9.8535,9.862,9.8535,9.8535,51000.0
2010-12-07 13:40:00,11.55,11.57,11.55,11.56,24800.0,9.8535,9.8705,9.8535,9.862,24800.0
2010-12-07 13:45:00,11.57,11.59,11.56,11.59,35200.0,9.8705,9.8876,9.862,9.8876,35200.0
2010-12-07 13:50:00,11.59,11.59,11.55,11.55,53000.0,9.8876,9.8876,9.8535,9.8535,53000.0
2010-12-07 13:55:00,11.56,11.57,11.55,11.56,43400.0,9.862,9.8705,9.8535,9.862,43400.0
2010-12-07 14:00:00,11.57,11.57,11.56,11.56,25200.0,9.8705,9.8705,9.862,9.862,25200.0
2010-12-07 14:05:00,11.57,11.57,11.54,11.56,107400.0,9.8705,9.8705,9.8449,9.862,107400.0
2010-12-07 14:10:00,11.56,11.57,11.54,11.54,82800.0,9.862,9.8705,9.8449,9.8449,82800.0
2010-12-07 14:15:00,11.55,11.57,11.54,11.55,53300.0,9.8535,9.8705,9.8449,9.8535,53300.0
2010-12-07 14:20:00,11.56,11.57,11.56,11.56,55500.0,9.862,9.8705,9.862,9.862,55500.0
2010-12-07 14:25:00,11.56,11.57,11.56,11.57,53600.0,9.862,9.8705,9.862,9.8705,53600.0
2010-12-07 14:30:00,11.57,11.57,11.56,11.57,53200.0,9.8705,9.8705,9.862,9.8705,53200.0
2010-12-07 14:35:00,11.57,11.59,11.57,11.59,92800.0,9.8705,9.8876,9.8705,9.8876,92800.0
2010-12-07 14:40:00,11.59,11.61,11.59,11.59,110500.0,9.8876,9.9047,9.8876,9.8876,110500.0
2010-12-07 14:45:00,11.58,11.62,11.54,11.54,599300.0,9.8791,9.9132,9.8449,9.8449,599300.0
2010-12-07 14:50:00,11.54,11.55,11.52,11.52,32500.0,9.8449,9.8535,9.8279,9.8279,32500.0
2010-12-07 14:55:00,11.52,11.53,11.45,11.46,401900.0,9.8279,9.8364,9.7682,9.7767,401900.0
2010-12-07 15:00:00,11.45,11.49,11.45,11.45,115000.0,9.7682,9.8023,9.7682,9.7682,115000.0
2010-12-07 15:05:00,11.45,11.46,11.44,11.44,113700.0,9.7682,9.7767,9.7596,9.7596,113700.0
2010-12-07 15:10:00,11.44,11.45,11.43,11.43,214200.0,9.7596,9.7682,9.7511,9.7511,214200.0
2010-12-07 15:15:00,11.43,11.46,11.43,11.45,109400.0,9.7511,9.7767,9.7511,9.7682,109400.0
2010-12-07 15:20:00,11.46,11.46,11.38,11.39,195800.0,9.7767,9.7767,9.7084,9.717,195800.0
2010-12-07 15:25:00,11.38,11.41,11.38,11.39,55200.0,9.7084,9.734,9.7084,9.717,55200.0
2010-12-07 15:30:00,11.39,11.41,11.39,11.41,132500.0,9.717,9.734,9.717,9.734,132500.0
2010-12-07 15:35:00,11.41,11.46,11.4,11.46,91500.0,9.734,9.7767,9.7255,9.7767,91500.0
2010-12-07 15:40:00,11.46,11.47,11.45,11.47,64600.0,9.7767,9.7852,9.7682,9.7852,64600.0
2010-12-07 15:45:00,11.47,11.48,11.44,11.47,309900.0,9.7852,9.7938,9.7596,9.7852,309900.0
2010-12-07 15:50:00,11.47,11.48,11.44,11.46,471400.0,9.7852,9.7938,9.7596,9.7767,471400.0
2010-12-07 15:55:00,11.45,11.46,11.42,11.43,406100.0,9.7682,9.7767,9.7426,9.7511,406100.0
2010-12-08 09:30:00,11.42,11.42,11.27,11.3,126600.0,9.7426,9.7426,9.6146,9.6402,126600.0
2010-12-08 09:35:00,11.31,11.4,11.31,11.39,64900.0,9.6487,9.7255,9.6487,9.717,64900.0
2010-12-08 09:40:00,11.39,11.44,11.37,11.44,81400.0,9.717,9.7596,9.6999,9.7596,81400.0
2010-12-08 09:45:00,11.45,11.45,11.38,11.38,54200.0,9.7682,9.7682,9.7084,9.7084,54200.0
2010-12-08 09:50:00,11.39,11.42,11.34,11.34,47200.0,9.717,9.7426,9.6743,9.6743,47200.0
2010-12-08 09:55:00,11.34,11.41,11.34,11.4,68400.0,9.6743,9.734,9.6743,9.7255,68400.0
2010-12-08 10:00:00,11.39,11.39,11.29,11.32,113500.0,9.717,9.717,9.6317,9.6573,113500.0
2010-12-08 10:05:00,11.33,11.33,11.28,11.29,39700.0,9.6658,9.6658,9.6231,9.6317,39700.0
2010-12-08 10:10:00,11.3,11.3,11.22,11.26,388100.0,9.6402,9.6402,9.5719,9.6061,388100.0
2010-12-08 10:15:00,11.27,11.27,11.22,11.22,48000.0,9.6146,9.6146,9.5719,9.5719,48000.0
2010-12-08 10:20:00,11.21,11.21,11.16,11.17,69800.0,9.5634,9.5634,9.5208,9.5293,69800.0
2010-12-08 10:25:00,11.16,11.17,11.11,11.14,207600.0,9.5208,9.5293,9.4781,9.5037,207600.0
2010-12-08 10:30:00,11.13,11.15,11.11,11.11,162200.0,9.4952,9.5122,9.4781,9.4781,162200.0
2010-12-08 10:35:00,11.11,11.11,11.06,11.08,163000.0,9.4781,9.4781,9.4354,9.4525,163000.0
2010-12-08 10:40:00,11.09,11.09,11.06,11.08,59400.0,9.461,9.461,9.4354,9.4525,59400.0
2010-12-08 10:45:00,11.07,11.09,11.04,11.08,164600.0,9.444,9.461,9.4184,9.4525,164600.0
2010-12-08 10:50:00,11.08,11.12,11.08,11.11,130100.0,9.4525,9.4866,9.4525,9.4781,130100.0
2010-12-08 10:55:00,11.11,11.14,11.11,11.14,89100.0,9.4781,9.5037,9.4781,9.5037,89100.0
2010-12-08 11:00:00,11.14,11.15,11.12,11.14,111400.0,9.5037,9.5122,9.4866,9.5037,111400.0
2010-12-08 11:05:00,11.15,11.17,11.14,11.14,29800.0,9.5122,9.5293,9.5037,9.5037,29800.0
2010-12-08 11:10:00,11.14,11.16,11.14,11.16,35600.0,9.5037,9.5208,9.5037,9.5208,35600.0
2010-12-08 11:15:00,11.15,11.16,11.14,11.14,50100.0,9.5122,9.5208,9.5037,9.5037,50100.0
2010-12-08 11:20:00,11.14,11.16,11.12,11.15,65700.0,9.5037,9.5208,9.4866,9.5122,65700.0
2010-12-08 11:25:00,11.16,11.16,11.12,11.15,35300.0,9.5208,9.5208,9.4866,9.5122,35300.0
2010-12-08 11:30:00,11.16,11.16,11.12,11.14,22000.0,9.5208,9.5208,9.4866,9.5037,22000.0
2010-12-08 11:35:00,11.14,11.14,11.13,11.13,4100.0,9.5037,9.5037,9.4952,9.4952,4100.0
2010-12-08 11:40:00,11.13,11.17,11.13,11.17,61700.0,9.4952,9.5293,9.4952,9.5293,61700.0
2010-12-08 11:45:00,11.17,11.21,11.17,11.2,51900.0,9.5293,9.5634,9.5293,9.5549,51900.0
2010-12-08 11:50:00,11.2,11.23,11.2,11.2,28500.0,9.5549,9.5805,9.5549,9.5549,28500.0
2010-12-08 11:55:00,11.21,11.21,11.19,11.2,43100.0,9.5634,9.5634,9.5464,9.5549,43100.0
2010-12-08 12:00:00,11.2,11.21,11.2,11.2,16200.0,9.5549,9.5634,9.5549,9.5549,16200.0
2010-12-08 12:05:00,11.2,11.22,11.2,11.2,27200.0,9.5549,9.5719,9.5549,9.5549,27200.0
2010-12-08 12:10:00,11.2,11.21,11.19,11.19,45500.0,9.5549,9.5634,9.5464,9.5464,45500.0
2010-12-08 12:15:00,11.19,11.19,11.16,11.16,36100.0,9.5464,9.5464,9.5208,9.5208,36100.0
2010-12-08 12:20:00,11.17,11.17,11.1,11.11,168500.0,9.5293,9.5293,9.4696,9.4781,168500.0
2010-12-08 12:25:00,11.11,11.16,11.11,11.16,59800.0,9.4781,9.5208,9.4781,9.5208,59800.0
2010-12-08 12:30:00,11.15,11.16,11.13,11.13,27100.0,9.5122,9.5208,9.4952,9.4952,27100.0
2010-12-08 12:35:00,11.14,11.15,11.11,11.11,65000.0,9.5037,9.5122,9.4781,9.4781,65000.0
2010-12-08 12:40:00,11.11,11.12,11.1,11.1,32500.0,9.4781,9.4866,9.4696,9.4696,32500.0
2010-12-08 12:45:00,11.1,11.1,11.08,11.09,90200.0,9.4696,9.4696,9.4525,9.461,90200.0
2010-12-08 12:50:00,11.09,11.1,11.08,11.09,62300.0,9.461,9.4696,9.4525,9.461,62300.0
2010-12-08 12:55:00,11.09,11.1,11.08,11.1,173000.0,9.461,9.4696,9.4525,9.4696,173000.0
2010-12-08 13:00:00,11.1,11.11,11.09,11.1,39500.0,9.4696,9.4781,9.461,9.4696,39500.0
2010-12-08 13:05:00,11.1,11.11,11.04,11.06,96900.0,9.4696,9.4781,9.4184,9.4354,96900.0
2010-12-08 13:10:00,11.06,11.09,11.06,11.09,42200.0,9.4354,9.461,9.4354,9.461,42200.0
2010-12-08 13:15:00,11.09,11.11,11.08,11.09,58300.0,9.461,9.4781,9.4525,9.461,58300.0
2010-12-08 13:20:00,11.1,11.1,11.08,11.1,15200.0,9.4696,9.4696,9.4525,9.4696,15200.0
2010-12-08 13:25:00,11.1,11.13,11.09,11.1,50800.0,9.4696,9.4952,9.461,9.4696,50800.0
2010-12-08 13:30:00,11.1,11.11,11.08,11.1,35100.0,9.4696,9.4781,9.4525,9.4696,35100.0
2010-12-08 13:35:00,11.11,11.14,11.1,11.14,29500.0,9.4781,9.5037,9.4696,9.5037,29500.0
2010-12-08 13:40:00,11.14,11.19,11.14,11.16,37800.0,9.5037,9.5464,9.5037,9.5208,37800.0
2010-12-08 13:45:00,11.16,11.16,11.15,11.16,8800.0,9.5208,9.5208,9.5122,9.5208,8800.0
2010-12-08 13:50:00,11.15,11.16,11.14,11.16,23700.0,9.5122,9.5208,9.5037,9.5208,23700.0
2010-12-08 13:55:00,11.15,11.16,11.15,11.16,25000.0,9.5122,9.5208,9.5122,9.5208,25000.0
2010-12-08 14:00:00,11.15,11.17,11.14,11.17,23000.0,9.5122,9.5293,9.5037,9.5293,23000.0
2010-12-08 14:05:00,11.17,11.17,11.14,11.17,42700.0,9.5293,9.5293,9.5037,9.5293,42700.0
2010-12-08 14:10:00,11.17,11.18,11.16,11.18,37100.0,9.5293,9.5378,9.5208,9.5378,37100.0
2010-12-08 14:15:00,11.18,11.2,11.17,11.2,43000.0,9.5378,9.5549,9.5293,9.5549,43000.0
2010-12-08 14:20:00,11.2,11.23,11.2,11.23,71400.0,9.5549,9.5805,9.5549,9.5805,71400.0
2010-12-08 14:25:00,11.23,11.23,11.22,11.22,6500.0,9.5805,9.5805,9.5719,9.5719,6500.0
2010-12-08 14:30:00,11.23,11.26,11.22,11.26,70500.0,9.5805,9.6061,9.5719,9.6061,70500.0
2010-12-08 14:35:00,11.26,11.27,11.25,11.25,89200.0,9.6061,9.6146,9.5975,9.5975,89200.0
2010-12-08 14:40:00,11.25,11.29,11.24,11.27,94100.0,9.5975,9.6317,9.589,9.6146,94100.0
2010-12-08 14:45:00,11.27,11.28,11.22,11.22,62000.0,9.6146,9.6231,9.5719,9.5719,62000.0
2010-12-08 14:50:00,11.23,11.25,11.22,11.25,24700.0,9.5805,9.5975,9.5719,9.5975,24700.0
2010-12-08 14:55:00,11.25,11.25,11.22,11.22,26200.0,9.5975,9.5975,9.5719,9.5719,26200.0
2010-12-08 15:00:00,11.22,11.24,11.21,11.23,17400.0,9.5719,9.589,9.5634,9.5805,17400.0
2010-12-08 15:05:00,11.23,11.24,11.21,11.22,33100.0,9.5805,9.589,9.5634,9.5719,33100.0
2010-12-08 15:10:00,11.22,11.23,11.2,11.23,30700.0,9.5719,9.5805,9.5549,9.5805,30700.0
2010-12-08 15:15:00,11.23,11.23,11.2,11.2,30800.0,9.5805,9.5805,9.5549,9.5549,30800.0
2010-12-08 15:20:00,11.2,11.21,11.19,11.21,31700.0,9.5549,9.5634,9.5464,9.5634,31700.0
2010-12-08 15:25:00,11.2,11.21,11.19,11.19,38000.0,9.5549,9.5634,9.5464,9.5464,38000.0
2010-12-08 15:30:00,11.19,11.22,11.17,11.22,65300.0,9.5464,9.5719,9.5293,9.5719,65300.0
2010-12-08 15:35:00,11.21,11.22,11.21,11.21,10700.0,9.5634,9.5719,9.5634,9.5634,10700.0
2010-12-08 15:40:00,11.21,11.22,11.19,11.19,38800.0,9.5634,9.5719,9.5464,9.5464,38800.0
2010-12-08 15:45:00,11.19,11.21,11.17,11.21,161900.0,9.5464,9.5634,9.5293,9.5634,161900.0
2010-12-08 15:50:00,11.21,11.21,11.2,11.2,45200.0,9.5634,9.5634,9.5549,9.5549,45200.0
2010-12-08 15:55:00,11.21,11.21,11.2,11.21,252900.0,9.5634,9.5634,9.5549,9.5634,252900.0
2010-12-09 09:30:00,11.28,11.33,11.19,11.19,88900.0,9.6231,9.6658,9.5464,9.5464,88900.0
2010-12-09 09:35:00,11.19,11.2,11.07,11.07,66800.0,9.5464,9.5549,9.444,9.444,66800.0
2010-12-09 09:40:00,11.08,11.14,11.07,11.08,124600.0,9.4525,9.5037,9.444,9.4525,124600.0
2010-12-09 09:45:00,11.08,11.15,11.07,11.15,135200.0,9.4525,9.5122,9.444,9.5122,135200.0
2010-12-09 09:50:00,11.15,11.2,11.15,11.15,133200.0,9.5122,9.5549,9.5122,9.5122,133200.0
2010-12-09 09:55:00,11.15,11.15,11.12,11.14,58000.0,9.5122,9.5122,9.4866,9.5037,58000.0
2010-12-09 10:00:00,11.14,11.14,11.1,11.11,40500.0,9.5037,9.5037,9.4696,9.4781,40500.0
2010-12-09 10:05:00,11.11,11.14,11.07,11.07,83800.0,9.4781,9.5037,9.444,9.444,83800.0
2010-12-09 10:10:00,11.07,11.1,11.04,11.09,69900.0,9.444,9.4696,9.4184,9.461,69900.0
2010-12-09 10:15:00,11.1,11.11,11.07,11.08,68000.0,9.4696,9.4781,9.444,9.4525,68000.0
2010-12-09 10:20:00,11.08,11.08,11.03,11.04,51400.0,9.4525,9.4525,9.4099,9.4184,51400.0
2010-12-09 10:25:00,11.04,11.08,11.04,11.07,107400.0,9.4184,9.4525,9.4184,9.444,107400.0
2010-12-09 10:30:00,11.06,11.07,11.06,11.07,21000.0,9.4354,9.444,9.4354,9.444,21000.0
2010-12-09 10:35:00,11.07,11.07,11.06,11.07,62500.0,9.444,9.444,9.4354,9.444,62500.0
2010-12-09 10:40:00,11.06,11.06,11.04,11.05,70600.0,9.4354,9.4354,9.4184,9.4269,70600.0
2010-12-09 10:45:00,11.04,11.06,11.03,11.03,146400.0,9.4184,9.4354,9.4099,9.4099,146400.0
2010-12-09 10:50:00,11.03,11.07,11.02,11.07,73500.0,9.4099,9.444,9.4013,9.444,73500.0
2010-12-09 10:55:00,11.07,11.07,11.04,11.05,120100.0,9.444,9.444,9.4184,9.4269,120100.0
2010-12-09 11:00:00,11.05,11.06,11.04,11.05,197600.0,9.4269,9.4354,9.4184,9.4269,197600.0
2010-12-09 11:05:00,11.05,11.06,11.04,11.06,84100.0,9.4269,9.4354,9.4184,9.4354,84100.0
2010-12-09 11:10:00,11.06,11.11,11.05,11.11,74000.0,9.4354,9.4781,9.4269,9.4781,74000.0
2010-12-09 11:15:00,11.1,11.11,11.08,11.08,64000.0,9.4696,9.4781,9.4525,9.4525,64000.0
2010-12-09 11:20:00,11.08,11.09,11.06,11.07,45300.0,9.4525,9.461,9.4354,9.444,45300.0
2010-12-09 11:25:00,11.07,11.09,11.06,11.09,61300.0,9.444,9.461,9.4354,9.461,61300.0
2010-12-09 11:30:00,11.09,11.11,11.09,11.1,87500.0,9.461,9.4781,9.461,9.4696,87500.0
2010-12-09 11:35:00,11.1,11.14,11.09,11.13,32300.0,9.4696,9.5037,9.461,9.4952,32300.0
2010-12-09 11:40:00,11.13,11.14,11.11,11.11,82500.0,9.4952,9.5037,9.4781,9.4781,82500.0
2010-12-09 11:45:00,11.1,11.1,11.08,11.1,39700.0,9.4696,9.4696,9.4525,9.4696,39700.0
2010-12-09 11:50:00,11.1,11.13,11.09,11.1,84300.0,9.4696,9.4952,9.461,9.4696,84300.0
2010-12-09 11:55:00,11.11,11.13,11.1,11.13,237000.0,9.4781,9.4952,9.4696,9.4952,237000.0
2010-12-09 12:00:00,11.13,11.18,11.13,11.18,41100.0,9.4952,9.5378,9.4952,9.5378,41100.0
2010-12-09 12:05:00,11.18,11.18,11.16,11.17,59800.0,9.5378,9.5378,9.5208,9.5293,59800.0
2010-12-09 12:10:00,11.17,11.18,11.16,11.17,40700.0,9.5293,9.5378,9.5208,9.5293,40700.0
2010-12-09 12:15:00,11.17,11.18,11.16,11.16,37800.0,9.5293,9.5378,9.5208,9.5208,37800.0
2010-12-09 12:20:00,11.17,11.17,11.14,11.15,28500.0,9.5293,9.5293,9.5037,9.5122,28500.0
2010-12-09 12:25:00,11.15,11.15,11.14,11.15,31500.0,9.5122,9.5122,9.5037,9.5122,31500.0
2010-12-09 12:30:00,11.15,11.15,11.14,11.15,70000.0,9.5122,9.5122,9.5037,9.5122,70000.0
2010-12-09 12:35:00,11.15,11.15,11.11,11.13,69600.0,9.5122,9.5122,9.4781,9.4952,69600.0
2010-12-09 12:40:00,11.14,11.15,11.13,11.15,23900.0,9.5037,9.5122,9.4952,9.5122,23900.0
2010-12-09 12:45:00,11.14,11.15,11.14,11.15,11000.0,9.5037,9.5122,9.5037,9.5122,11000.0
2010-12-09 12:50:00,11.15,11.16,11.14,11.15,98700.0,9.5122,9.5208,9.5037,9.5122,98700.0
2010-12-09 12:55:00,11.14,11.2,11.14,11.19,98900.0,9.5037,9.5549,9.5037,9.5464,98900.0
2010-12-09 13:00:00,11.19,11.22,11.18,11.19,51500.0,9.5464,9.5719,9.5378,9.5464,51500.0
2010-12-09 13:05:00,11.2,11.23,11.19,11.23,29800.0,9.5549,9.5805,9.5464,9.5805,29800.0
2010-12-09 13:10:00,11.24,11.28,11.24,11.25,70800.0,9.589,9.6231,9.589,9.5975,70800.0
2010-12-09 13:15:00,11.25,11.27,11.25,11.27,10100.0,9.5975,9.6146,9.5975,9.6146,10100.0
2010-12-09 13:20:00,11.27,11.27,11.24,11.25,20200.0,9.6146,9.6146,9.589,9.5975,20200.0
2010-12-09 13:25:00,11.25,11.27,11.25,11.27,7200.0,9.5975,9.6146,9.5975,9.6146,7200.0
2010-12-09 13:30:00,11.26,11.27,11.24,11.25,27500.0,9.6061,9.6146,9.589,9.5975,27500.0
2010-12-09 13:35:00,11.24,11.25,11.23,11.23,28800.0,9.589,9.5975,9.5805,9.5805,28800.0
2010-12-09 13:40:00,11.23,11.24,11.23,11.24,2200.0,9.5805,9.589,9.5805,9.589,2200.0
2010-12-09 13:45:00,11.23,11.24,11.22,11.23,4200.0,9.5805,9.589,9.5719,9.5805,4200.0
2010-12-09 13:50:00,11.23,11.24,11.23,11.24,2300.0,9.5805,9.589,9.5805,9.589,2300.0
2010-12-09 13:55:00,11.23,11.25,11.23,11.25,29100.0,9.5805,9.5975,9.5805,9.5975,29100.0
2010-12-09 14:00:00,11.25,11.25,11.24,11.24,7000.0,9.5975,9.5975,9.589,9.589,7000.0
2010-12-09 14:05:00,11.24,11.24,11.2,11.21,51900.0,9.589,9.589,9.5549,9.5634,51900.0
2010-12-09 14:10:00,11.2,11.22,11.2,11.21,27800.0,9.5549,9.5719,9.5549,9.5634,27800.0
2010-12-09 14:15:00,11.21,11.22,11.2,11.21,16900.0,9.5634,9.5719,9.5549,9.5634,16900.0
2010-12-09 14:20:00,11.21,11.21,11.2,11.21,5800.0,9.5634,9.5634,9.5549,9.5634,5800.0
2010-12-09 14:25:00,11.2,11.21,11.19,11.2,17300.0,9.5549,9.5634,9.5464,9.5549,17300.0
2010-12-09 14:30:00,11.19,11.2,11.19,11.2,5000.0,9.5464,9.5549,9.5464,9.5549,5000.0
2010-12-09 14:35:00,11.2,11.21,11.18,11.21,60000.0,9.5549,9.5634,9.5378,9.5634,60000.0
2010-12-09 14:40:00,11.21,11.21,11.2,11.2,60000.0,9.5634,9.5634,9.5549,9.5549,60000.0
2010-12-09 14:45:00,11.2,11.21,11.18,11.18,67600.0,9.5549,9.5634,9.5378,9.5378,67600.0
2010-12-09 14:50:00,11.19,11.19,11.17,11.18,7400.0,9.5464,9.5464,9.5293,9.5378,7400.0
2010-12-09 14:55:00,11.18,11.18,11.17,11.18,22500.0,9.5378,9.5378,9.5293,9.5378,22500.0
2010-12-09 15:00:00,11.18,11.19,11.17,11.19,17700.0,9.5378,9.5464,9.5293,9.5464,17700.0
2010-12-09 15:05:00,11.19,11.2,11.18,11.2,7900.0,9.5464,9.5549,9.5378,9.5549,7900.0
2010-12-09 15:10:00,11.19,11.2,11.19,11.2,19400.0,9.5464,9.5549,9.5464,9.5549,19400.0
2010-12-09 15:15:00,11.2,11.21,11.19,11.19,46800.0,9.5549,9.5634,9.5464,9.5464,46800.0
2010-12-09 15:20:00,11.2,11.2,11.18,11.19,13600.0,9.5549,9.5549,9.5378,9.5464,13600.0
2010-12-09 15:25:00,11.19,11.19,11.18,11.18,16100.0,9.5464,9.5464,9.5378,9.5378,16100.0
2010-12-09 15:30:00,11.19,11.2,11.19,11.2,28300.0,9.5464,9.5549,9.5464,9.5549,28300.0
2010-12-09 15:35:00,11.19,11.2,11.17,11.18,116900.0,9.5464,9.5549,9.5293,9.5378,116900.0
2010-12-09 15:40:00,11.17,11.18,11.13,11.14,179400.0,9.5293,9.5378,9.4952,9.5037,179400.0
2010-12-09 15:45:00,11.14,11.15,11.12,11.15,404200.0,9.5037,9.5122,9.4866,9.5122,404200.0
2010-12-09 15:50:00,11.15,11.16,11.12,11.14,238200.0,9.5122,9.5208,9.4866,9.5037,238200.0
2010-12-09 15:55:00,11.14,11.14,11.08,11.09,791100.0,9.5037,9.5037,9.4525,9.461,791100.0
2010-12-10 09:30:00,11.16,11.19,11.13,11.15,58300.0,9.5208,9.5464,9.4952,9.5122,58300.0
2010-12-10 09:35:00,11.15,11.15,11.09,11.11,48300.0,9.5122,9.5122,9.461,9.4781,48300.0
2010-12-10 09:40:00,11.1,11.12,11.08,11.09,81500.0,9.4696,9.4866,9.4525,9.461,81500.0
2010-12-10 09:45:00,11.09,11.1,11.08,11.09,29700.0,9.461,9.4696,9.4525,9.461,29700.0
2010-12-10 09:50:00,11.09,11.1,11.06,11.07,33300.0,9.461,9.4696,9.4354,9.444,33300.0
2010-12-10 09:55:00,11.07,11.1,11.04,11.07,59300.0,9.444,9.4696,9.4184,9.444,59300.0
2010-12-10 10:00:00,11.07,11.07,11.04,11.04,17600.0,9.444,9.444,9.4184,9.4184,17600.0
2010-12-10 10:05:00,11.05,11.06,11.04,11.05,17700.0,9.4269,9.4354,9.4184,9.4269,17700.0
2010-12-10 10:10:00,11.06,11.07,11.0,11.01,61700.0,9.4354,9.444,9.3843,9.3928,61700.0
2010-12-10 10:15:00,11.0,11.04,10.98,11.04,103200.0,9.3843,9.4184,9.3672,9.4184,103200.0
2010-12-10 10:20:00,11.04,11.06,11.03,11.03,37900.0,9.4184,9.4354,9.4099,9.4099,37900.0
2010-12-10 10:25:00,11.04,11.05,11.02,11.02,42300.0,9.4184,9.4269,9.4013,9.4013,42300.0
2010-12-10 10:30:00,11.02,11.03,11.02,11.03,4400.0,9.4013,9.4099,9.4013,9.4099,4400.0
2010-12-10 10:35:00,11.03,11.03,11.0,11.0,31300.0,9.4099,9.4099,9.3843,9.3843,31300.0
2010-12-10 10:40:00,11.0,11.03,10.99,11.03,38500.0,9.3843,9.4099,9.3757,9.4099,38500.0
2010-12-10 10:45:00,11.02,11.03,10.99,10.99,27000.0,9.4013,9.4099,9.3757,9.3757,27000.0
2010-12-10 10:50:00,10.99,11.04,10.99,11.04,37000.0,9.3757,9.4184,9.3757,9.4184,37000.0
2010-12-10 10:55:00,11.04,11.1,11.03,11.1,39500.0,9.4184,9.4696,9.4099,9.4696,39500.0
2010-12-10 11:00:00,11.1,11.14,11.1,11.14,55600.0,9.4696,9.5037,9.4696,9.5037,55600.0
2010-12-10 11:05:00,11.13,11.19,11.13,11.18,107700.0,9.4952,9.5464,9.4952,9.5378,107700.0
2010-12-10 11:10:00,11.17,11.18,11.16,11.17,17400.0,9.5293,9.5378,9.5208,9.5293,17400.0
2010-12-10 11:15:00,11.17,11.18,11.16,11.16,48900.0,9.5293,9.5378,9.5208,9.5208,48900.0
2010-12-10 11:20:00,11.17,11.18,11.15,11.16,27300.0,9.5293,9.5378,9.5122,9.5208,27300.0
2010-12-10 11:25:00,11.16,11.16,11.13,11.14,26400.0,9.5208,9.5208,9.4952,9.5037,26400.0
2010-12-10 11:30:00,11.14,11.17,11.14,11.16,20900.0,9.5037,9.5293,9.5037,9.5208,20900.0
2010-12-10 11:35:00,11.16,11.16,11.14,11.14,19300.0,9.5208,9.5208,9.5037,9.5037,19300.0
2010-12-10 11:40:00,11.14,11.15,11.14,11.14,8000.0,9.5037,9.5122,9.5037,9.5037,8000.0
2010-12-10 11:45:00,11.14,11.15,11.14,11.15,6200.0,9.5037,9.5122,9.5037,9.5122,6200.0
2010-12-10 11:50:00,11.15,11.15,11.14,11.15,14700.0,9.5122,9.5122,9.5037,9.5122,14700.0
2010-12-10 11:55:00,11.15,11.15,11.12,11.14,122400.0,9.5122,9.5122,9.4866,9.5037,122400.0
2010-12-10 12:00:00,11.15,11.15,11.13,11.14,13900.0,9.5122,9.5122,9.4952,9.5037,13900.0
2010-12-10 12:05:00,11.14,11.15,11.13,11.14,47400.0,9.5037,9.5122,9.4952,9.5037,47400.0
2010-12-10 12:10:00,11.14,11.14,11.13,11.14,22200.0,9.5037,9.5037,9.4952,9.5037,22200.0
2010-12-10 12:15:00,11.13,11.14,11.13,11.14,3600.0,9.4952,9.5037,9.4952,9.5037,3600.0
2010-12-10 12:20:00,11.14,11.14,11.13,11.14,3900.0,9.5037,9.5037,9.4952,9.5037,3900.0
2010-12-10 12:25:00,11.13,11.18,11.13,11.18,36100.0,9.4952,9.5378,9.4952,9.5378,36100.0
2010-12-10 12:30:00,11.18,11.18,11.16,11.17,26700.0,9.5378,9.5378,9.5208,9.5293,26700.0
2010-12-10 12:35:00,11.17,11.17,11.16,11.17,5900.0,9.5293,9.5293,9.5208,9.5293,5900.0
2010-12-10 12:40:00,11.17,11.17,11.16,11.16,82400.0,9.5293,9.5293,9.5208,9.5208,82400.0
2010-12-10 12:45:00,11.17,11.19,11.16,11.19,20800.0,9.5293,9.5464,9.5208,9.5464,20800.0
2010-12-10 12:50:00,11.19,11.19,11.18,11.18,9600.0,9.5464,9.5464,9.5378,9.5378,9600.0
2010-12-10 12:55:00,11.19,11.19,11.18,11.19,14400.0,9.5464,9.5464,9.5378,9.5464,14400.0
2010-12-10 13:00:00,11.19,11.21,11.19,11.2,24300.0,9.5464,9.5634,9.5464,9.5549,24300.0
2010-12-10 13:05:00,11.21,11.21,11.16,11.17,51800.0,9.5634,9.5634,9.5208,9.5293,51800.0
2010-12-10 13:10:00,11.18,11.18,11.17,11.18,3200.0,9.5378,9.5378,9.5293,9.5378,3200.0
2010-12-10 13:15:00,11.17,11.18,11.17,11.17,9000.0,9.5293,9.5378,9.5293,9.5293,9000.0
2010-12-10 13:20:00,11.17,11.17,11.15,11.15,48700.0,9.5293,9.5293,9.5122,9.5122,48700.0
2010-12-10 13:25:00,11.16,11.16,11.12,11.12,28000.0,9.5208,9.5208,9.4866,9.4866,28000.0
2010-12-10 13:30:00,11.13,11.14,11.12,11.14,25400.0,9.4952,9.5037,9.4866,9.5037,25400.0
2010-12-10 13:35:00,11.14,11.14,11.12,11.13,35400.0,9.5037,9.5037,9.4866,9.4952,35400.0
2010-12-10 13:40:00,11.13,11.13,11.12,11.13,12500.0,9.4952,9.4952,9.4866,9.4952,12500.0
2010-12-10 13:45:00,11.12,11.15,11.12,11.15,35500.0,9.4866,9.5122,9.4866,9.5122,35500.0
2010-12-10 13:50:00,11.16,11.16,11.14,11.15,31500.0,9.5208,9.5208,9.5037,9.5122,31500.0
2010-12-10 13:55:00,11.15,11.18,11.14,11.18,29600.0,9.5122,9.5378,9.5037,9.5378,29600.0
2010-12-10 14:00:00,11.18,11.19,11.17,11.19,39700.0,9.5378,9.5464,9.5293,9.5464,39700.0
2010-12-10 14:05:00,11.19,11.19,11.18,11.19,6200.0,9.5464,9.5464,9.5378,9.5464,6200.0
2010-12-10 14:10:00,11.19,11.21,11.19,11.21,18900.0,9.5464,9.5634,9.5464,9.5634,18900.0
2010-12-10 14:15:00,11.21,11.21,11.2,11.21,14800.0,9.5634,9.5634,9.5549,9.5634,14800.0
2010-12-10 14:20:00,11.21,11.22,11.2,11.21,31500.0,9.5634,9.5719,9.5549,9.5634,31500.0
2010-12-10 14:25:00,11.21,11.21,11.2,11.21,8200.0,9.5634,9.5634,9.5549,9.5634,8200.0
2010-12-10 14:30:00,11.2,11.21,11.19,11.2,32500.0,9.5549,9.5634,9.5464,9.5549,32500.0
2010-12-10 14:35:00,11.2,11.23,11.2,11.23,30200.0,9.5549,9.5805,9.5549,9.5805,30200.0
2010-12-10 14:40:00,11.23,11.24,11.22,11.24,19000.0,9.5805,9.589,9.5719,9.589,19000.0
2010-12-10 14:45:00,11.24,11.24,11.23,11.24,7500.0,9.589,9.589,9.5805,9.589,7500.0
2010-12-10 14:50:00,11.23,11.24,11.21,11.22,35600.0,9.5805,9.589,9.5634,9.5719,35600.0
2010-12-10 14:55:00,11.21,11.23,11.21,11.23,16300.0,9.5634,9.5805,9.5634,9.5805,16300.0
2010-12-10 15:00:00,11.22,11.23,11.21,11.22,18800.0,9.5719,9.5805,9.5634,9.5719,18800.0
2010-12-10 15:05:00,11.22,11.22,11.18,11.18,91400.0,9.5719,9.5719,9.5378,9.5378,91400.0
2010-12-10 15:10:00,11.19,11.19,11.17,11.17,13000.0,9.5464,9.5464,9.5293,9.5293,13000.0
2010-12-10 15:15:00,11.17,11.18,11.16,11.18,34800.0,9.5293,9.5378,9.5208,9.5378,34800.0
2010-12-10 15:20:00,11.18,11.19,11.18,11.19,12400.0,9.5378,9.5464,9.5378,9.5464,12400.0
2010-12-10 15:25:00,11.19,11.2,11.18,11.2,12000.0,9.5464,9.5549,9.5378,9.5549,12000.0
2010-12-10 15:30:00,11.2,11.22,11.2,11.22,36300.0,9.5549,9.5719,9.5549,9.5719,36300.0
2010-12-10 15:35:00,11.22,11.23,11.21,11.22,31300.0,9.5719,9.5805,9.5634,9.5719,31300.0
2010-12-10 15:40:00,11.22,11.23,11.2,11.2,86600.0,9.5719,9.5805,9.5549,9.5549,86600.0
2010-12-10 15:45:00,11.2,11.2,11.18,11.18,55800.0,9.5549,9.5549,9.5378,9.5378,55800.0
2010-12-10 15:50:00,11.18,11.19,11.16,11.19,99600.0,9.5378,9.5464,9.5208,9.5464,99600.0
2010-12-10 15:55:00,11.19,11.19,11.13,11.15,449900.0,9.5464,9.5464,9.4952,9.5122,449900.0
2010-12-13 09:30:00,11.24,11.25,11.18,11.25,46600.0,9.589,9.5975,9.5378,9.5975,46600.0
2010-12-13 09:35:00,11.25,11.28,11.24,11.27,87700.0,9.5975,9.6231,9.589,9.6146,87700.0
2010-12-13 09:40:00,11.26,11.3,11.25,11.3,50500.0,9.6061,9.6402,9.5975,9.6402,50500.0
2010-12-13 09:45:00,11.3,11.32,11.29,11.32,56800.0,9.6402,9.6573,9.6317,9.6573,56800.0
2010-12-13 09:50:00,11.32,11.32,11.25,11.25,88800.0,9.6573,9.6573,9.5975,9.5975,88800.0
2010-12-13 09:55:00,11.26,11.27,11.23,11.25,55600.0,9.6061,9.6146,9.5805,9.5975,55600.0
2010-12-13 10:00:00,11.24,11.28,11.24,11.26,66000.0,9.589,9.6231,9.589,9.6061,66000.0
2010-12-13 10:05:00,11.25,11.31,11.24,11.3,95900.0,9.5975,9.6487,9.589,9.6402,95900.0
2010-12-13 10:10:00,11.3,11.33,11.29,11.33,88400.0,9.6402,9.6658,9.6317,9.6658,88400.0
2010-12-13 10:15:00,11.33,11.39,11.3,11.37,195900.0,9.6658,9.717,9.6402,9.6999,195900.0
2010-12-13 10:20:00,11.37,11.39,11.31,11.35,119700.0,9.6999,9.717,9.6487,9.6828,119700.0
2010-12-13 10:25:00,11.35,11.37,11.32,11.34,92600.0,9.6828,9.6999,9.6573,9.6743,92600.0
2010-12-13 10:30:00,11.34,11.38,11.33,11.37,99000.0,9.6743,9.7084,9.6658,9.6999,99000.0
2010-12-13 10:35:00,11.37,11.43,11.36,11.42,151700.0,9.6999,9.7511,9.6914,9.7426,151700.0
2010-12-13 10:40:00,11.43,11.45,11.42,11.43,43000.0,9.7511,9.7682,9.7426,9.7511,43000.0
2010-12-13 10:45:00,11.44,11.46,11.43,11.45,70400.0,9.7596,9.7767,9.7511,9.7682,70400.0
2010-12-13 10:50:00,11.46,11.46,11.43,11.45,44900.0,9.7767,9.7767,9.7511,9.7682,44900.0
2010-12-13 10:55:00,11.45,11.45,11.44,11.45,12600.0,9.7682,9.7682,9.7596,9.7682,12600.0
2010-12-13 11:00:00,11.44,11.45,11.4,11.42,53700.0,9.7596,9.7682,9.7255,9.7426,53700.0
2010-12-13 11:05:00,11.41,11.43,11.4,11.42,34800.0,9.734,9.7511,9.7255,9.7426,34800.0
2010-12-13 11:10:00,11.42,11.42,11.38,11.38,60200.0,9.7426,9.7426,9.7084,9.7084,60200.0
2010-12-13 11:15:00,11.38,11.41,11.38,11.41,23700.0,9.7084,9.734,9.7084,9.734,23700.0
2010-12-13 11:20:00,11.4,11.41,11.4,11.4,3500.0,9.7255,9.734,9.7255,9.7255,3500.0
2010-12-13 11:25:00,11.41,11.41,11.34,11.36,96500.0,9.734,9.734,9.6743,9.6914,96500.0
2010-12-13 11:30:00,11.35,11.35,11.33,11.34,61000.0,9.6828,9.6828,9.6658,9.6743,61000.0
2010-12-13 11:35:00,11.34,11.38,11.34,11.37,102300.0,9.6743,9.7084,9.6743,9.6999,102300.0
2010-12-13 11:40:00,11.38,11.38,11.37,11.37,7700.0,9.7084,9.7084,9.6999,9.6999,7700.0
2010-12-13 11:45:00,11.37,11.38,11.37,11.38,12300.0,9.6999,9.7084,9.6999,9.7084,12300.0
2010-12-13 11:50:00,11.37,11.38,11.33,11.34,41800.0,9.6999,9.7084,9.6658,9.6743,41800.0
2010-12-13 11:55:00,11.34,11.34,11.31,11.31,21200.0,9.6743,9.6743,9.6487,9.6487,21200.0
2010-12-13 12:00:00,11.31,11.32,11.3,11.3,54400.0,9.6487,9.6573,9.6402,9.6402,54400.0
2010-12-13 12:05:00,11.29,11.3,11.25,11.25,18300.0,9.6317,9.6402,9.5975,9.5975,18300.0
2010-12-13 12:10:00,11.26,11.27,11.23,11.25,110100.0,9.6061,9.6146,9.5805,9.5975,110100.0
2010-12-13 12:15:00,11.25,11.27,11.25,11.26,18600.0,9.5975,9.6146,9.5975,9.6061,18600.0
2010-12-13 12:20:00,11.26,11.26,11.22,11.23,103100.0,9.6061,9.6061,9.5719,9.5805,103100.0
2010-12-13 12:25:00,11.23,11.23,11.21,11.22,46800.0,9.5805,9.5805,9.5634,9.5719,46800.0
2010-12-13 12:30:00,11.22,11.22,11.21,11.22,10300.0,9.5719,9.5719,9.5634,9.5719,10300.0
2010-12-13 12:35:00,11.22,11.23,11.22,11.22,24200.0,9.5719,9.5805,9.5719,9.5719,24200.0
2010-12-13 12:40:00,11.23,11.23,11.22,11.23,9900.0,9.5805,9.5805,9.5719,9.5805,9900.0
2010-12-13 12:45:00,11.23,11.23,11.2,11.21,81500.0,9.5805,9.5805,9.5549,9.5634,81500.0
2010-12-13 12:50:00,11.21,11.22,11.21,11.21,21900.0,9.5634,9.5719,9.5634,9.5634,21900.0
2010-12-13 12:55:00,11.22,11.23,11.21,11.22,20400.0,9.5719,9.5805,9.5634,9.5719,20400.0
2010-12-13 13:00:00,11.22,11.23,11.22,11.23,20100.0,9.5719,9.5805,9.5719,9.5805,20100.0
2010-12-13 13:05:00,11.23,11.23,11.22,11.23,22300.0,9.5805,9.5805,9.5719,9.5805,22300.0
2010-12-13 13:10:00,11.22,11.24,11.22,11.23,57500.0,9.5719,9.589,9.5719,9.5805,57500.0
2010-12-13 13:15:00,11.22,11.28,11.22,11.28,149000.0,9.5719,9.6231,9.5719,9.6231,149000.0
2010-12-13 13:20:00,11.28,11.29,11.27,11.29,44600.0,9.6231,9.6317,9.6146,9.6317,44600.0
2010-12-13 13:25:00,11.28,11.3,11.28,11.3,21900.0,9.6231,9.6402,9.6231,9.6402,21900.0
2010-12-13 13:30:00,11.3,11.32,11.3,11.31,55000.0,9.6402,9.6573,9.6402,9.6487,55000.0
2010-12-13 13:35:00,11.3,11.31,11.3,11.31,6800.0,9.6402,9.6487,9.6402,9.6487,6800.0
2010-12-13 13:40:00,11.31,11.34,11.31,11.33,44700.0,9.6487,9.6743,9.6487,9.6658,44700.0
2010-12-13 13:45:00,11.34,11.35,11.33,11.35,82900.0,9.6743,9.6828,9.6658,9.6828,82900.0
2010-12-13 13:50:00,11.35,11.37,11.34,11.37,25300.0,9.6828,9.6999,9.6743,9.6999,25300.0
2010-12-13 13:55:00,11.37,11.39,11.36,11.39,56700.0,9.6999,9.717,9.6914,9.717,56700.0
2010-12-13 14:00:00,11.39,11.39,11.38,11.39,15900.0,9.717,9.717,9.7084,9.717,15900.0
2010-12-13 14:05:00,11.39,11.4,11.38,11.4,126700.0,9.717,9.7255,9.7084,9.7255,126700.0
2010-12-13 14:10:00,11.4,11.4,11.39,11.4,57600.0,9.7255,9.7255,9.717,9.7255,57600.0
2010-12-13 14:15:00,11.4,11.4,11.36,11.36,125200.0,9.7255,9.7255,9.6914,9.6914,125200.0
2010-12-13 14:20:00,11.36,11.36,11.35,11.35,19400.0,9.6914,9.6914,9.6828,9.6828,19400.0
2010-12-13 14:25:00,11.34,11.38,11.33,11.38,75800.0,9.6743,9.7084,9.6658,9.7084,75800.0
2010-12-13 14:30:00,11.37,11.4,11.37,11.4,231900.0,9.6999,9.7255,9.6999,9.7255,231900.0
2010-12-13 14:35:00,11.39,11.4,11.37,11.37,77500.0,9.717,9.7255,9.6999,9.6999,77500.0
2010-12-13 14:40:00,11.38,11.38,11.37,11.37,5000.0,9.7084,9.7084,9.6999,9.6999,5000.0
2010-12-13 14:45:00,11.38,11.38,11.37,11.38,4600.0,9.7084,9.7084,9.6999,9.7084,4600.0
2010-12-13 14:50:00,11.38,11.38,11.37,11.38,4300.0,9.7084,9.7084,9.6999,9.7084,4300.0
2010-12-13 14:55:00,11.37,11.38,11.37,11.37,15400.0,9.6999,9.7084,9.6999,9.6999,15400.0
2010-12-13 15:00:00,11.37,11.4,11.37,11.4,48500.0,9.6999,9.7255,9.6999,9.7255,48500.0
2010-12-13 15:05:00,11.39,11.4,11.36,11.36,119200.0,9.717,9.7255,9.6914,9.6914,119200.0
2010-12-13 15:10:00,11.37,11.37,11.36,11.37,26600.0,9.6999,9.6999,9.6914,9.6999,26600.0
2010-12-13 15:15:00,11.36,11.37,11.34,11.35,59400.0,9.6914,9.6999,9.6743,9.6828,59400.0
2010-12-13 15:20:00,11.35,11.35,11.33,11.34,34300.0,9.6828,9.6828,9.6658,9.6743,34300.0
2010-12-13 15:25:00,11.34,11.35,11.33,11.33,69800.0,9.6743,9.6828,9.6658,9.6658,69800.0
2010-12-13 15:30:00,11.33,11.36,11.33,11.35,178500.0,9.6658,9.6914,9.6658,9.6828,178500.0
2010-12-13 15:35:00,11.35,11.38,11.35,11.38,82000.0,9.6828,9.7084,9.6828,9.7084,82000.0
2010-12-13 15:40:00,11.38,11.38,11.37,11.38,101100.0,9.7084,9.7084,9.6999,9.7084,101100.0
2010-12-13 15:45:00,11.38,11.39,11.35,11.38,233000.0,9.7084,9.717,9.6828,9.7084,233000.0
2010-12-13 15:50:00,11.38,11.38,11.35,11.35,140300.0,9.7084,9.7084,9.6828,9.6828,140300.0
2010-12-13 15:55:00,11.35,11.36,11.34,11.35,200900.0,9.6828,9.6914,9.6743,9.6828,200900.0
2010-12-14 09:30:00,11.37,11.44,11.36,11.41,85800.0,9.6999,9.7596,9.6914,9.734,85800.0
2010-12-14 09:35:00,11.4,11.48,11.39,11.39,157700.0,9.7255,9.7938,9.717,9.717,157700.0
2010-12-14 09:40:00,11.39,11.48,11.39,11.46,124900.0,9.717,9.7938,9.717,9.7767,124900.0
2010-12-14 09:45:00,11.45,11.47,11.44,11.45,146600.0,9.7682,9.7852,9.7596,9.7682,146600.0
2010-12-14 09:50:00,11.45,11.48,11.44,11.47,63100.0,9.7682,9.7938,9.7596,9.7852,63100.0
2010-12-14 09:55:00,11.47,11.48,11.42,11.42,112400.0,9.7852,9.7938,9.7426,9.7426,112400.0
2010-12-14 10:00:00,11.42,11.43,11.4,11.41,23100.0,9.7426,9.7511,9.7255,9.734,23100.0
2010-12-14 10:05:00,11.41,11.43,11.41,11.42,37500.0,9.734,9.7511,9.734,9.7426,37500.0
2010-12-14 10:10:00,11.42,11.44,11.41,11.43,40800.0,9.7426,9.7596,9.734,9.7511,40800.0
2010-12-14 10:15:00,11.42,11.44,11.41,11.42,43700.0,9.7426,9.7596,9.734,9.7426,43700.0
2010-12-14 10:20:00,11.43,11.43,11.4,11.43,80100.0,9.7511,9.7511,9.7255,9.7511,80100.0
2010-12-14 10:25:00,11.42,11.43,11.42,11.42,12900.0,9.7426,9.7511,9.7426,9.7426,12900.0
2010-12-14 10:30:00,11.43,11.45,11.42,11.42,47100.0,9.7511,9.7682,9.7426,9.7426,47100.0
2010-12-14 10:35:00,11.42,11.46,11.41,11.45,58100.0,9.7426,9.7767,9.734,9.7682,58100.0
2010-12-14 10:40:00,11.45,11.46,11.42,11.42,23100.0,9.7682,9.7767,9.7426,9.7426,23100.0
2010-12-14 10:45:00,11.42,11.44,11.42,11.42,35600.0,9.7426,9.7596,9.7426,9.7426,35600.0
2010-12-14 10:50:00,11.43,11.45,11.42,11.44,37200.0,9.7511,9.7682,9.7426,9.7596,37200.0
2010-12-14 10:55:00,11.44,11.45,11.42,11.43,24600.0,9.7596,9.7682,9.7426,9.7511,24600.0
2010-12-14 11:00:00,11.42,11.44,11.42,11.42,20200.0,9.7426,9.7596,9.7426,9.7426,20200.0
2010-12-14 11:05:00,11.42,11.43,11.41,11.42,38300.0,9.7426,9.7511,9.734,9.7426,38300.0
2010-12-14 11:10:00,11.42,11.43,11.41,11.42,124600.0,9.7426,9.7511,9.734,9.7426,124600.0
2010-12-14 11:15:00,11.42,11.43,11.42,11.42,7000.0,9.7426,9.7511,9.7426,9.7426,7000.0
2010-12-14 11:20:00,11.42,11.44,11.42,11.43,24600.0,9.7426,9.7596,9.7426,9.7511,24600.0
2010-12-14 11:25:00,11.43,11.44,11.42,11.43,33200.0,9.7511,9.7596,9.7426,9.7511,33200.0
2010-12-14 11:30:00,11.43,11.44,11.42,11.43,47000.0,9.7511,9.7596,9.7426,9.7511,47000.0
2010-12-14 11:35:00,11.42,11.46,11.42,11.46,36900.0,9.7426,9.7767,9.7426,9.7767,36900.0
2010-12-14 11:40:00,11.46,11.48,11.45,11.46,53900.0,9.7767,9.7938,9.7682,9.7767,53900.0
2010-12-14 11:45:00,11.46,11.47,11.44,11.45,33500.0,9.7767,9.7852,9.7596,9.7682,33500.0
2010-12-14 11:50:00,11.45,11.46,11.43,11.43,17600.0,9.7682,9.7767,9.7511,9.7511,17600.0
2010-12-14 11:55:00,11.43,11.45,11.42,11.45,25300.0,9.7511,9.7682,9.7426,9.7682,25300.0
2010-12-14 12:00:00,11.44,11.45,11.43,11.45,17900.0,9.7596,9.7682,9.7511,9.7682,17900.0
2010-12-14 12:05:00,11.45,11.46,11.44,11.45,33800.0,9.7682,9.7767,9.7596,9.7682,33800.0
2010-12-14 12:10:00,11.45,11.46,11.42,11.43,22600.0,9.7682,9.7767,9.7426,9.7511,22600.0
2010-12-14 12:15:00,11.43,11.43,11.4,11.4,42900.0,9.7511,9.7511,9.7255,9.7255,42900.0
2010-12-14 12:20:00,11.4,11.41,11.39,11.41,93000.0,9.7255,9.734,9.717,9.734,93000.0
2010-12-14 12:25:00,11.4,11.41,11.39,11.41,62400.0,9.7255,9.734,9.717,9.734,62400.0
2010-12-14 12:30:00,11.4,11.41,11.39,11.4,119300.0,9.7255,9.734,9.717,9.7255,119300.0
2010-12-14 12:35:00,11.4,11.42,11.4,11.41,12300.0,9.7255,9.7426,9.7255,9.734,12300.0
2010-12-14 12:40:00,11.41,11.42,11.39,11.4,18600.0,9.734,9.7426,9.717,9.7255,18600.0
2010-12-14 12:45:00,11.4,11.4,11.38,11.39,48000.0,9.7255,9.7255,9.7084,9.717,48000.0
2010-12-14 12:50:00,11.39,11.41,11.38,11.39,40100.0,9.717,9.734,9.7084,9.717,40100.0
2010-12-14 12:55:00,11.39,11.4,11.38,11.39,69000.0,9.717,9.7255,9.7084,9.717,69000.0
2010-12-14 13:00:00,11.39,11.4,11.38,11.39,31800.0,9.717,9.7255,9.7084,9.717,31800.0
2010-12-14 13:05:00,11.39,11.39,11.38,11.39,5100.0,9.717,9.717,9.7084,9.717,5100.0
2010-12-14 13:10:00,11.38,11.39,11.38,11.38,4600.0,9.7084,9.717,9.7084,9.7084,4600.0
2010-12-14 13:15:00,11.39,11.39,11.38,11.39,22500.0,9.717,9.717,9.7084,9.717,22500.0
2010-12-14 13:20:00,11.39,11.39,11.38,11.39,13400.0,9.717,9.717,9.7084,9.717,13400.0
2010-12-14 13:25:00,11.39,11.39,11.38,11.38,4300.0,9.717,9.717,9.7084,9.7084,4300.0
2010-12-14 13:30:00,11.39,11.4,11.38,11.4,60400.0,9.717,9.7255,9.7084,9.7255,60400.0
2010-12-14 13:35:00,11.4,11.4,11.39,11.39,3400.0,9.7255,9.7255,9.717,9.717,3400.0
2010-12-14 13:40:00,11.4,11.4,11.39,11.39,25800.0,9.7255,9.7255,9.717,9.717,25800.0
2010-12-14 13:45:00,11.39,11.4,11.39,11.39,30800.0,9.717,9.7255,9.717,9.717,30800.0
2010-12-14 13:50:00,11.39,11.4,11.39,11.4,35500.0,9.717,9.7255,9.717,9.7255,35500.0
2010-12-14 13:55:00,11.39,11.4,11.39,11.4,22800.0,9.717,9.7255,9.717,9.7255,22800.0
2010-12-14 14:00:00,11.4,11.4,11.39,11.4,45400.0,9.7255,9.7255,9.717,9.7255,45400.0
2010-12-14 14:05:00,11.4,11.4,11.39,11.39,17500.0,9.7255,9.7255,9.717,9.717,17500.0
2010-12-14 14:10:00,11.39,11.42,11.39,11.4,165900.0,9.717,9.7426,9.717,9.7255,165900.0
2010-12-14 14:15:00,11.4,11.42,11.38,11.41,95400.0,9.7255,9.7426,9.7084,9.734,95400.0
2010-12-14 14:20:00,11.41,11.43,11.39,11.39,58300.0,9.734,9.7511,9.717,9.717,58300.0
2010-12-14 14:25:00,11.39,11.4,11.39,11.39,36100.0,9.717,9.7255,9.717,9.717,36100.0
2010-12-14 14:30:00,11.39,11.4,11.39,11.39,48500.0,9.717,9.7255,9.717,9.717,48500.0
2010-12-14 14:35:00,11.39,11.4,11.39,11.39,133700.0,9.717,9.7255,9.717,9.717,133700.0
2010-12-14 14:40:00,11.39,11.39,11.36,11.37,25000.0,9.717,9.717,9.6914,9.6999,25000.0
2010-12-14 14:45:00,11.36,11.37,11.34,11.35,67500.0,9.6914,9.6999,9.6743,9.6828,67500.0
2010-12-14 14:50:00,11.35,11.36,11.34,11.35,169600.0,9.6828,9.6914,9.6743,9.6828,169600.0
2010-12-14 14:55:00,11.35,11.35,11.33,11.33,74900.0,9.6828,9.6828,9.6658,9.6658,74900.0
2010-12-14 15:00:00,11.34,11.34,11.29,11.29,74100.0,9.6743,9.6743,9.6317,9.6317,74100.0
2010-12-14 15:05:00,11.29,11.33,11.28,11.29,145900.0,9.6317,9.6658,9.6231,9.6317,145900.0
2010-12-14 15:10:00,11.29,11.3,11.28,11.29,76400.0,9.6317,9.6402,9.6231,9.6317,76400.0
2010-12-14 15:15:00,11.28,11.29,11.28,11.28,89000.0,9.6231,9.6317,9.6231,9.6231,89000.0
2010-12-14 15:20:00,11.29,11.29,11.28,11.28,79400.0,9.6317,9.6317,9.6231,9.6231,79400.0
2010-12-14 15:25:00,11.28,11.28,11.24,11.24,290800.0,9.6231,9.6231,9.589,9.589,290800.0
2010-12-14 15:30:00,11.24,11.26,11.24,11.25,199400.0,9.589,9.6061,9.589,9.5975,199400.0
2010-12-14 15:35:00,11.25,11.25,11.21,11.23,138500.0,9.5975,9.5975,9.5634,9.5805,138500.0
2010-12-14 15:40:00,11.22,11.24,11.2,11.22,156700.0,9.5719,9.589,9.5549,9.5719,156700.0
2010-12-14 15:45:00,11.23,11.26,11.23,11.24,280400.0,9.5805,9.6061,9.5805,9.589,280400.0
2010-12-14 15:50:00,11.24,11.28,11.24,11.26,278700.0,9.589,9.6231,9.589,9.6061,278700.0
2010-12-14 15:55:00,11.26,11.28,11.26,11.27,218200.0,9.6061,9.6231,9.6061,9.6146,218200.0
2010-12-15 09:30:00,11.2,11.26,11.19,11.24,75500.0,9.5549,9.6061,9.5464,9.589,75500.0
2010-12-15 09:35:00,11.24,11.25,11.23,11.24,36000.0,9.589,9.5975,9.5805,9.589,36000.0
2010-12-15 09:40:00,11.24,11.29,11.24,11.29,79300.0,9.589,9.6317,9.589,9.6317,79300.0
2010-12-15 09:45:00,11.28,11.32,11.27,11.31,64200.0,9.6231,9.6573,9.6146,9.6487,64200.0
2010-12-15 09:50:00,11.32,11.35,11.31,11.34,37900.0,9.6573,9.6828,9.6487,9.6743,37900.0
2010-12-15 09:55:00,11.34,11.35,11.28,11.28,117400.0,9.6743,9.6828,9.6231,9.6231,117400.0
2010-12-15 10:00:00,11.28,11.33,11.28,11.33,85100.0,9.6231,9.6658,9.6231,9.6658,85100.0
2010-12-15 10:05:00,11.33,11.36,11.32,11.33,67500.0,9.6658,9.6914,9.6573,9.6658,67500.0
2010-12-15 10:10:00,11.33,11.33,11.32,11.33,40000.0,9.6658,9.6658,9.6573,9.6658,40000.0
2010-12-15 10:15:00,11.33,11.33,11.28,11.28,40200.0,9.6658,9.6658,9.6231,9.6231,40200.0
2010-12-15 10:20:00,11.29,11.3,11.25,11.26,75300.0,9.6317,9.6402,9.5975,9.6061,75300.0
2010-12-15 10:25:00,11.25,11.26,11.25,11.26,12700.0,9.5975,9.6061,9.5975,9.6061,12700.0
2010-12-15 10:30:00,11.26,11.3,11.25,11.3,51300.0,9.6061,9.6402,9.5975,9.6402,51300.0
2010-12-15 10:35:00,11.3,11.31,11.29,11.3,21000.0,9.6402,9.6487,9.6317,9.6402,21000.0
2010-12-15 10:40:00,11.3,11.31,11.26,11.26,36100.0,9.6402,9.6487,9.6061,9.6061,36100.0
2010-12-15 10:45:00,11.27,11.28,11.26,11.28,38100.0,9.6146,9.6231,9.6061,9.6231,38100.0
2010-12-15 10:50:00,11.27,11.28,11.26,11.26,16500.0,9.6146,9.6231,9.6061,9.6061,16500.0
2010-12-15 10:55:00,11.26,11.26,11.24,11.26,38000.0,9.6061,9.6061,9.589,9.6061,38000.0
2010-12-15 11:00:00,11.25,11.26,11.25,11.25,8000.0,9.5975,9.6061,9.5975,9.5975,8000.0
2010-12-15 11:05:00,11.26,11.26,11.23,11.24,38600.0,9.6061,9.6061,9.5805,9.589,38600.0
2010-12-15 11:10:00,11.24,11.24,11.19,11.19,93700.0,9.589,9.589,9.5464,9.5464,93700.0
2010-12-15 11:15:00,11.18,11.19,11.15,11.17,104200.0,9.5378,9.5464,9.5122,9.5293,104200.0
2010-12-15 11:20:00,11.17,11.17,11.12,11.13,44600.0,9.5293,9.5293,9.4866,9.4952,44600.0
2010-12-15 11:25:00,11.12,11.16,11.11,11.15,72300.0,9.4866,9.5208,9.4781,9.5122,72300.0
2010-12-15 11:30:00,11.15,11.15,11.12,11.12,42500.0,9.5122,9.5122,9.4866,9.4866,42500.0
2010-12-15 11:35:00,11.12,11.13,11.12,11.12,24900.0,9.4866,9.4952,9.4866,9.4866,24900.0
2010-12-15 11:40:00,11.13,11.14,11.12,11.14,57700.0,9.4952,9.5037,9.4866,9.5037,57700.0
2010-12-15 11:45:00,11.14,11.14,11.13,11.14,57300.0,9.5037,9.5037,9.4952,9.5037,57300.0
2010-12-15 11:50:00,11.14,11.14,11.13,11.14,30700.0,9.5037,9.5037,9.4952,9.5037,30700.0
2010-12-15 11:55:00,11.14,11.14,11.13,11.13,44300.0,9.5037,9.5037,9.4952,9.4952,44300.0
2010-12-15 12:00:00,11.14,11.14,11.11,11.11,51700.0,9.5037,9.5037,9.4781,9.4781,51700.0
2010-12-15 12:05:00,11.12,11.12,11.11,11.11,21700.0,9.4866,9.4866,9.4781,9.4781,21700.0
2010-12-15 12:10:00,11.11,11.12,11.09,11.11,47600.0,9.4781,9.4866,9.461,9.4781,47600.0
2010-12-15 12:15:00,11.11,11.11,11.09,11.11,85800.0,9.4781,9.4781,9.461,9.4781,85800.0
2010-12-15 12:20:00,11.1,11.12,11.09,11.09,74900.0,9.4696,9.4866,9.461,9.461,74900.0
2010-12-15 12:25:00,11.1,11.13,11.09,11.13,36700.0,9.4696,9.4952,9.461,9.4952,36700.0
2010-12-15 12:30:00,11.13,11.14,11.13,11.14,14600.0,9.4952,9.5037,9.4952,9.5037,14600.0
2010-12-15 12:35:00,11.14,11.14,11.12,11.12,19600.0,9.5037,9.5037,9.4866,9.4866,19600.0
2010-12-15 12:40:00,11.13,11.13,11.11,11.12,25300.0,9.4952,9.4952,9.4781,9.4866,25300.0
2010-12-15 12:45:00,11.11,11.12,11.11,11.11,119200.0,9.4781,9.4866,9.4781,9.4781,119200.0
2010-12-15 12:50:00,11.11,11.12,11.09,11.09,89400.0,9.4781,9.4866,9.461,9.461,89400.0
2010-12-15 12:55:00,11.1,11.1,11.08,11.09,134900.0,9.4696,9.4696,9.4525,9.461,134900.0
2010-12-15 13:00:00,11.09,11.1,11.09,11.1,115000.0,9.461,9.4696,9.461,9.4696,115000.0
2010-12-15 13:05:00,11.1,11.1,11.08,11.09,123200.0,9.4696,9.4696,9.4525,9.461,123200.0
2010-12-15 13:10:00,11.1,11.1,11.09,11.1,22000.0,9.4696,9.4696,9.461,9.4696,22000.0
2010-12-15 13:15:00,11.1,11.11,11.09,11.11,16100.0,9.4696,9.4781,9.461,9.4781,16100.0
2010-12-15 13:20:00,11.11,11.12,11.1,11.12,81100.0,9.4781,9.4866,9.4696,9.4866,81100.0
2010-12-15 13:25:00,11.12,11.13,11.11,11.13,61700.0,9.4866,9.4952,9.4781,9.4952,61700.0
2010-12-15 13:30:00,11.12,11.15,11.12,11.15,16300.0,9.4866,9.5122,9.4866,9.5122,16300.0
2010-12-15 13:35:00,11.15,11.15,11.14,11.15,85100.0,9.5122,9.5122,9.5037,9.5122,85100.0
2010-12-15 13:40:00,11.15,11.15,11.13,11.15,108500.0,9.5122,9.5122,9.4952,9.5122,108500.0
2010-12-15 13:45:00,11.14,11.15,11.12,11.13,87100.0,9.5037,9.5122,9.4866,9.4952,87100.0
2010-12-15 13:50:00,11.12,11.13,11.11,11.11,114600.0,9.4866,9.4952,9.4781,9.4781,114600.0
2010-12-15 13:55:00,11.12,11.15,11.12,11.15,67600.0,9.4866,9.5122,9.4866,9.5122,67600.0
2010-12-15 14:00:00,11.15,11.16,11.14,11.15,117100.0,9.5122,9.5208,9.5037,9.5122,117100.0
2010-12-15 14:05:00,11.15,11.16,11.11,11.11,98400.0,9.5122,9.5208,9.4781,9.4781,98400.0
2010-12-15 14:10:00,11.12,11.12,11.1,11.12,71400.0,9.4866,9.4866,9.4696,9.4866,71400.0
2010-12-15 14:15:00,11.11,11.11,11.1,11.11,63000.0,9.4781,9.4781,9.4696,9.4781,63000.0
2010-12-15 14:20:00,11.1,11.11,11.08,11.1,106100.0,9.4696,9.4781,9.4525,9.4696,106100.0
2010-12-15 14:25:00,11.09,11.09,11.07,11.09,87500.0,9.461,9.461,9.444,9.461,87500.0
2010-12-15 14:30:00,11.08,11.08,11.04,11.05,83500.0,9.4525,9.4525,9.4184,9.4269,83500.0
2010-12-15 14:35:00,11.06,11.09,11.05,11.07,541200.0,9.4354,9.461,9.4269,9.444,541200.0
2010-12-15 14:40:00,11.06,11.08,11.06,11.08,87200.0,9.4354,9.4525,9.4354,9.4525,87200.0
2010-12-15 14:45:00,11.08,11.09,11.07,11.09,118000.0,9.4525,9.461,9.444,9.461,118000.0
2010-12-15 14:50:00,11.09,11.1,11.08,11.08,164300.0,9.461,9.4696,9.4525,9.4525,164300.0
2010-12-15 14:55:00,11.09,11.1,11.08,11.09,99000.0,9.461,9.4696,9.4525,9.461,99000.0
2010-12-15 15:00:00,11.09,11.12,11.09,11.11,105200.0,9.461,9.4866,9.461,9.4781,105200.0
2010-12-15 15:05:00,11.1,11.1,11.07,11.07,141200.0,9.4696,9.4696,9.444,9.444,141200.0
2010-12-15 15:10:00,11.08,11.1,11.07,11.09,155800.0,9.4525,9.4696,9.444,9.461,155800.0
2010-12-15 15:15:00,11.1,11.1,11.09,11.1,98600.0,9.4696,9.4696,9.461,9.4696,98600.0
2010-12-15 15:20:00,11.09,11.13,11.09,11.12,127900.0,9.461,9.4952,9.461,9.4866,127900.0
2010-12-15 15:25:00,11.12,11.13,11.11,11.11,414500.0,9.4866,9.4952,9.4781,9.4781,414500.0
2010-12-15 15:30:00,11.1,11.12,11.09,11.12,124000.0,9.4696,9.4866,9.461,9.4866,124000.0
2010-12-15 15:35:00,11.12,11.14,11.11,11.12,51900.0,9.4866,9.5037,9.4781,9.4866,51900.0
2010-12-15 15:40:00,11.13,11.13,11.12,11.12,122700.0,9.4952,9.4952,9.4866,9.4866,122700.0
2010-12-15 15:45:00,11.12,11.13,11.08,11.08,130000.0,9.4866,9.4952,9.4525,9.4525,130000.0
2010-12-15 15:50:00,11.09,11.09,11.06,11.07,144000.0,9.461,9.461,9.4354,9.444,144000.0
2010-12-15 15:55:00,11.08,11.08,11.06,11.08,207700.0,9.4525,9.4525,9.4354,9.4525,207700.0
2010-12-16 09:30:00,11.18,11.27,11.16,11.27,69900.0,9.5378,9.6146,9.5208,9.6146,69900.0
2010-12-16 09:35:00,11.26,11.29,11.19,11.29,166300.0,9.6061,9.6317,9.5464,9.6317,166300.0
2010-12-16 09:40:00,11.28,11.31,11.23,11.31,82700.0,9.6231,9.6487,9.5805,9.6487,82700.0
2010-12-16 09:45:00,11.31,11.32,11.26,11.27,105500.0,9.6487,9.6573,9.6061,9.6146,105500.0
2010-12-16 09:50:00,11.27,11.3,11.26,11.29,52400.0,9.6146,9.6402,9.6061,9.6317,52400.0
2010-12-16 09:55:00,11.29,11.29,11.23,11.24,53600.0,9.6317,9.6317,9.5805,9.589,53600.0
2010-12-16 10:00:00,11.24,11.29,11.23,11.29,123300.0,9.589,9.6317,9.5805,9.6317,123300.0
2010-12-16 10:05:00,11.29,11.3,11.28,11.28,25400.0,9.6317,9.6402,9.6231,9.6231,25400.0
2010-12-16 10:10:00,11.29,11.29,11.26,11.27,62400.0,9.6317,9.6317,9.6061,9.6146,62400.0
2010-12-16 10:15:00,11.27,11.28,11.25,11.27,139700.0,9.6146,9.6231,9.5975,9.6146,139700.0
2010-12-16 10:20:00,11.28,11.3,11.27,11.29,36900.0,9.6231,9.6402,9.6146,9.6317,36900.0
2010-12-16 10:25:00,11.29,11.29,11.25,11.25,41400.0,9.6317,9.6317,9.5975,9.5975,41400.0
2010-12-16 10:30:00,11.26,11.26,11.21,11.21,91800.0,9.6061,9.6061,9.5634,9.5634,91800.0
2010-12-16 10:35:00,11.21,11.22,11.19,11.2,45800.0,9.5634,9.5719,9.5464,9.5549,45800.0
2010-12-16 10:40:00,11.21,11.22,11.18,11.19,53500.0,9.5634,9.5719,9.5378,9.5464,53500.0
2010-12-16 10:45:00,11.19,11.21,11.18,11.2,37900.0,9.5464,9.5634,9.5378,9.5549,37900.0
2010-12-16 10:50:00,11.2,11.21,11.2,11.2,29300.0,9.5549,9.5634,9.5549,9.5549,29300.0
2010-12-16 10:55:00,11.19,11.22,11.19,11.22,19500.0,9.5464,9.5719,9.5464,9.5719,19500.0
2010-12-16 11:00:00,11.22,11.22,11.21,11.22,18300.0,9.5719,9.5719,9.5634,9.5719,18300.0
2010-12-16 11:05:00,11.22,11.22,11.18,11.18,28200.0,9.5719,9.5719,9.5378,9.5378,28200.0
2010-12-16 11:10:00,11.19,11.23,11.18,11.22,27100.0,9.5464,9.5805,9.5378,9.5719,27100.0
2010-12-16 11:15:00,11.23,11.26,11.23,11.25,33100.0,9.5805,9.6061,9.5805,9.5975,33100.0
2010-12-16 11:20:00,11.25,11.25,11.24,11.25,16900.0,9.5975,9.5975,9.589,9.5975,16900.0
2010-12-16 11:25:00,11.25,11.29,11.24,11.27,35000.0,9.5975,9.6317,9.589,9.6146,35000.0
2010-12-16 11:30:00,11.26,11.27,11.24,11.24,15100.0,9.6061,9.6146,9.589,9.589,15100.0
2010-12-16 11:35:00,11.25,11.25,11.24,11.24,4500.0,9.5975,9.5975,9.589,9.589,4500.0
2010-12-16 11:40:00,11.24,11.25,11.24,11.25,3200.0,9.589,9.5975,9.589,9.5975,3200.0
2010-12-16 11:45:00,11.24,11.24,11.22,11.23,23000.0,9.589,9.589,9.5719,9.5805,23000.0
2010-12-16 11:50:00,11.22,11.22,11.2,11.2,24500.0,9.5719,9.5719,9.5549,9.5549,24500.0
2010-12-16 11:55:00,11.2,11.21,11.2,11.21,6700.0,9.5549,9.5634,9.5549,9.5634,6700.0
2010-12-16 12:00:00,11.2,11.21,11.2,11.21,5700.0,9.5549,9.5634,9.5549,9.5634,5700.0
2010-12-16 12:05:00,11.2,11.21,11.2,11.21,10800.0,9.5549,9.5634,9.5549,9.5634,10800.0
2010-12-16 12:10:00,11.21,11.23,11.2,11.23,67200.0,9.5634,9.5805,9.5549,9.5805,67200.0
2010-12-16 12:15:00,11.23,11.24,11.22,11.24,23600.0,9.5805,9.589,9.5719,9.589,23600.0
2010-12-16 12:20:00,11.24,11.24,11.23,11.24,14300.0,9.589,9.589,9.5805,9.589,14300.0
2010-12-16 12:25:00,11.25,11.25,11.24,11.25,5200.0,9.5975,9.5975,9.589,9.5975,5200.0
2010-12-16 12:30:00,11.24,11.26,11.24,11.25,47400.0,9.589,9.6061,9.589,9.5975,47400.0
2010-12-16 12:35:00,11.25,11.26,11.24,11.25,34400.0,9.5975,9.6061,9.589,9.5975,34400.0
2010-12-16 12:40:00,11.25,11.26,11.24,11.26,34900.0,9.5975,9.6061,9.589,9.6061,34900.0
2010-12-16 12:45:00,11.26,11.29,11.25,11.27,36300.0,9.6061,9.6317,9.5975,9.6146,36300.0
2010-12-16 12:50:00,11.27,11.28,11.27,11.28,29800.0,9.6146,9.6231,9.6146,9.6231,29800.0
2010-12-16 12:55:00,11.28,11.29,11.28,11.28,9400.0,9.6231,9.6317,9.6231,9.6231,9400.0
2010-12-16 13:00:00,11.29,11.29,11.28,11.28,15800.0,9.6317,9.6317,9.6231,9.6231,15800.0
2010-12-16 13:05:00,11.29,11.29,11.28,11.28,20100.0,9.6317,9.6317,9.6231,9.6231,20100.0
2010-12-16 13:10:00,11.28,11.28,11.25,11.26,27300.0,9.6231,9.6231,9.5975,9.6061,27300.0
2010-12-16 13:15:00,11.26,11.26,11.25,11.25,11500.0,9.6061,9.6061,9.5975,9.5975,11500.0
2010-12-16 13:20:00,11.25,11.26,11.25,11.25,11400.0,9.5975,9.6061,9.5975,9.5975,11400.0
2010-12-16 13:25:00,11.25,11.26,11.24,11.25,22700.0,9.5975,9.6061,9.589,9.5975,22700.0
2010-12-16 13:30:00,11.24,11.25,11.23,11.24,27900.0,9.589,9.5975,9.5805,9.589,27900.0
2010-12-16 13:35:00,11.25,11.27,11.24,11.27,42700.0,9.5975,9.6146,9.589,9.6146,42700.0
2010-12-16 13:40:00,11.26,11.28,11.26,11.28,11300.0,9.6061,9.6231,9.6061,9.6231,11300.0
2010-12-16 13:45:00,11.28,11.28,11.27,11.28,16400.0,9.6231,9.6231,9.6146,9.6231,16400.0
2010-12-16 13:50:00,11.28,11.29,11.27,11.29,11400.0,9.6231,9.6317,9.6146,9.6317,11400.0
2010-12-16 13:55:00,11.29,11.29,11.28,11.28,18300.0,9.6317,9.6317,9.6231,9.6231,18300.0
2010-12-16 14:00:00,11.28,11.32,11.28,11.31,77400.0,9.6231,9.6573,9.6231,9.6487,77400.0
2010-12-16 14:05:00,11.31,11.31,11.3,11.31,14800.0,9.6487,9.6487,9.6402,9.6487,14800.0
2010-12-16 14:10:00,11.31,11.31,11.3,11.31,26000.0,9.6487,9.6487,9.6402,9.6487,26000.0
2010-12-16 14:15:00,11.31,11.31,11.3,11.31,6100.0,9.6487,9.6487,9.6402,9.6487,6100.0
2010-12-16 14:20:00,11.31,11.31,11.28,11.3,60900.0,9.6487,9.6487,9.6231,9.6402,60900.0
2010-12-16 14:25:00,11.3,11.31,11.29,11.3,31700.0,9.6402,9.6487,9.6317,9.6402,31700.0
2010-12-16 14:30:00,11.3,11.31,11.3,11.31,20400.0,9.6402,9.6487,9.6402,9.6487,20400.0
2010-12-16 14:35:00,11.3,11.31,11.27,11.27,71000.0,9.6402,9.6487,9.6146,9.6146,71000.0
2010-12-16 14:40:00,11.28,11.28,11.27,11.27,43400.0,9.6231,9.6231,9.6146,9.6146,43400.0
2010-12-16 14:45:00,11.27,11.28,11.27,11.27,15500.0,9.6146,9.6231,9.6146,9.6146,15500.0
2010-12-16 14:50:00,11.27,11.28,11.25,11.25,91200.0,9.6146,9.6231,9.5975,9.5975,91200.0
2010-12-16 14:55:00,11.26,11.26,11.23,11.24,53200.0,9.6061,9.6061,9.5805,9.589,53200.0
2010-12-16 15:00:00,11.24,11.26,11.24,11.25,79900.0,9.589,9.6061,9.589,9.5975,79900.0
2010-12-16 15:05:00,11.25,11.26,11.24,11.26,24900.0,9.5975,9.6061,9.589,9.6061,24900.0
2010-12-16 15:10:00,11.26,11.26,11.25,11.25,17800.0,9.6061,9.6061,9.5975,9.5975,17800.0
2010-12-16 15:15:00,11.25,11.26,11.24,11.24,70900.0,9.5975,9.6061,9.589,9.589,70900.0
2010-12-16 15:20:00,11.24,11.24,11.23,11.23,29400.0,9.589,9.589,9.5805,9.5805,29400.0
2010-12-16 15:25:00,11.23,11.25,11.23,11.25,71300.0,9.5805,9.5975,9.5805,9.5975,71300.0
2010-12-16 15:30:00,11.24,11.26,11.24,11.26,31000.0,9.589,9.6061,9.589,9.6061,31000.0
2010-12-16 15:35:00,11.25,11.27,11.25,11.25,56400.0,9.5975,9.6146,9.5975,9.5975,56400.0
2010-12-16 15:40:00,11.26,11.26,11.25,11.26,24300.0,9.6061,9.6061,9.5975,9.6061,24300.0
2010-12-16 15:45:00,11.25,11.26,11.25,11.26,51400.0,9.5975,9.6061,9.5975,9.6061,51400.0
2010-12-16 15:50:00,11.26,11.27,11.25,11.26,94300.0,9.6061,9.6146,9.5975,9.6061,94300.0
2010-12-16 15:55:00,11.27,11.28,11.25,11.25,294100.0,9.6146,9.6231,9.5975,9.5975,294100.0
2010-12-17 09:30:00,11.23,11.27,11.18,11.18,437500.0,9.5805,9.6146,9.5378,9.5378,437500.0
2010-12-17 09:35:00,11.18,11.22,11.18,11.22,53900.0,9.5378,9.5719,9.5378,9.5719,53900.0
2010-12-17 09:40:00,11.22,11.22,11.19,11.21,42900.0,9.5719,9.5719,9.5464,9.5634,42900.0
2010-12-17 09:45:00,11.2,11.22,11.2,11.2,19800.0,9.5549,9.5719,9.5549,9.5549,19800.0
2010-12-17 09:50:00,11.2,11.22,11.2,11.21,39600.0,9.5549,9.5719,9.5549,9.5634,39600.0
2010-12-17 09:55:00,11.21,11.22,11.2,11.22,21300.0,9.5634,9.5719,9.5549,9.5719,21300.0
2010-12-17 10:00:00,11.22,11.22,11.2,11.21,39700.0,9.5719,9.5719,9.5549,9.5634,39700.0
2010-12-17 10:05:00,11.2,11.21,11.19,11.2,138700.0,9.5549,9.5634,9.5464,9.5549,138700.0
2010-12-17 10:10:00,11.2,11.2,11.19,11.19,21400.0,9.5549,9.5549,9.5464,9.5464,21400.0
2010-12-17 10:15:00,11.19,11.2,11.18,11.19,64500.0,9.5464,9.5549,9.5378,9.5464,64500.0
2010-12-17 10:20:00,11.2,11.2,11.17,11.18,46700.0,9.5549,9.5549,9.5293,9.5378,46700.0
2010-12-17 10:25:00,11.18,11.18,11.15,11.15,72400.0,9.5378,9.5378,9.5122,9.5122,72400.0
2010-12-17 10:30:00,11.16,11.16,11.14,11.15,78300.0,9.5208,9.5208,9.5037,9.5122,78300.0
2010-12-17 10:35:00,11.15,11.15,11.12,11.13,88600.0,9.5122,9.5122,9.4866,9.4952,88600.0
2010-12-17 10:40:00,11.12,11.13,11.11,11.11,37000.0,9.4866,9.4952,9.4781,9.4781,37000.0
2010-12-17 10:45:00,11.11,11.12,11.1,11.11,54300.0,9.4781,9.4866,9.4696,9.4781,54300.0
2010-12-17 10:50:00,11.11,11.11,11.1,11.11,23500.0,9.4781,9.4781,9.4696,9.4781,23500.0
2010-12-17 10:55:00,11.1,11.15,11.1,11.15,46800.0,9.4696,9.5122,9.4696,9.5122,46800.0
2010-12-17 11:00:00,11.15,11.18,11.15,11.16,57100.0,9.5122,9.5378,9.5122,9.5208,57100.0
2010-12-17 11:05:00,11.17,11.17,11.16,11.16,12700.0,9.5293,9.5293,9.5208,9.5208,12700.0
2010-12-17 11:10:00,11.16,11.18,11.15,11.17,56200.0,9.5208,9.5378,9.5122,9.5293,56200.0
2010-12-17 11:15:00,11.17,11.18,11.16,11.17,22000.0,9.5293,9.5378,9.5208,9.5293,22000.0
2010-12-17 11:20:00,11.17,11.17,11.14,11.14,29800.0,9.5293,9.5293,9.5037,9.5037,29800.0
2010-12-17 11:25:00,11.14,11.16,11.13,11.16,45000.0,9.5037,9.5208,9.4952,9.5208,45000.0
2010-12-17 11:30:00,11.17,11.2,11.16,11.19,35400.0,9.5293,9.5549,9.5208,9.5464,35400.0
2010-12-17 11:35:00,11.18,11.22,11.18,11.22,24500.0,9.5378,9.5719,9.5378,9.5719,24500.0
2010-12-17 11:40:00,11.22,11.22,11.19,11.19,34400.0,9.5719,9.5719,9.5464,9.5464,34400.0
2010-12-17 11:45:00,11.19,11.19,11.18,11.18,16900.0,9.5464,9.5464,9.5378,9.5378,16900.0
2010-12-17 11:50:00,11.18,11.19,11.17,11.19,32900.0,9.5378,9.5464,9.5293,9.5464,32900.0
2010-12-17 11:55:00,11.19,11.19,11.17,11.18,23700.0,9.5464,9.5464,9.5293,9.5378,23700.0
2010-12-17 12:00:00,11.18,11.19,11.17,11.19,28200.0,9.5378,9.5464,9.5293,9.5464,28200.0
2010-12-17 12:05:00,11.19,11.2,11.18,11.2,20400.0,9.5464,9.5549,9.5378,9.5549,20400.0
2010-12-17 12:10:00,11.19,11.2,11.19,11.2,5200.0,9.5464,9.5549,9.5464,9.5549,5200.0
2010-12-17 12:15:00,11.2,11.2,11.19,11.19,4500.0,9.5549,9.5549,9.5464,9.5464,4500.0
2010-12-17 12:20:00,11.19,11.2,11.19,11.2,3100.0,9.5464,9.5549,9.5464,9.5549,3100.0
2010-12-17 12:25:00,11.19,11.21,11.19,11.2,33600.0,9.5464,9.5634,9.5464,9.5549,33600.0
2010-12-17 12:30:00,11.21,11.21,11.2,11.2,3300.0,9.5634,9.5634,9.5549,9.5549,3300.0
2010-12-17 12:35:00,11.21,11.21,11.2,11.21,5500.0,9.5634,9.5634,9.5549,9.5634,5500.0
2010-12-17 12:40:00,11.21,11.21,11.2,11.2,3200.0,9.5634,9.5634,9.5549,9.5549,3200.0
2010-12-17 12:45:00,11.21,11.21,11.2,11.21,3300.0,9.5634,9.5634,9.5549,9.5634,3300.0
2010-12-17 12:50:00,11.21,11.21,11.2,11.21,5600.0,9.5634,9.5634,9.5549,9.5634,5600.0
2010-12-17 12:55:00,11.2,11.22,11.2,11.22,17800.0,9.5549,9.5719,9.5549,9.5719,17800.0
2010-12-17 13:00:00,11.22,11.24,11.21,11.24,38200.0,9.5719,9.589,9.5634,9.589,38200.0
2010-12-17 13:05:00,11.24,11.25,11.23,11.25,30000.0,9.589,9.5975,9.5805,9.5975,30000.0
2010-12-17 13:10:00,11.25,11.26,11.25,11.26,10300.0,9.5975,9.6061,9.5975,9.6061,10300.0
2010-12-17 13:15:00,11.26,11.27,11.25,11.26,15200.0,9.6061,9.6146,9.5975,9.6061,15200.0
2010-12-17 13:20:00,11.26,11.27,11.26,11.27,11700.0,9.6061,9.6146,9.6061,9.6146,11700.0
2010-12-17 13:25:00,11.26,11.27,11.23,11.23,40700.0,9.6061,9.6146,9.5805,9.5805,40700.0
2010-12-17 13:30:00,11.23,11.24,11.23,11.23,22200.0,9.5805,9.589,9.5805,9.5805,22200.0
2010-12-17 13:35:00,11.24,11.24,11.23,11.23,14200.0,9.589,9.589,9.5805,9.5805,14200.0
2010-12-17 13:40:00,11.23,11.24,11.22,11.24,37700.0,9.5805,9.589,9.5719,9.589,37700.0
2010-12-17 13:45:00,11.24,11.26,11.23,11.26,27500.0,9.589,9.6061,9.5805,9.6061,27500.0
2010-12-17 13:50:00,11.26,11.27,11.25,11.27,25600.0,9.6061,9.6146,9.5975,9.6146,25600.0
2010-12-17 13:55:00,11.26,11.27,11.24,11.26,52600.0,9.6061,9.6146,9.589,9.6061,52600.0
2010-12-17 14:00:00,11.26,11.26,11.25,11.26,4000.0,9.6061,9.6061,9.5975,9.6061,4000.0
2010-12-17 14:05:00,11.26,11.27,11.25,11.26,19600.0,9.6061,9.6146,9.5975,9.6061,19600.0
2010-12-17 14:10:00,11.27,11.28,11.26,11.27,37500.0,9.6146,9.6231,9.6061,9.6146,37500.0
2010-12-17 14:15:00,11.27,11.27,11.26,11.27,4800.0,9.6146,9.6146,9.6061,9.6146,4800.0
2010-12-17 14:20:00,11.27,11.27,11.26,11.27,3100.0,9.6146,9.6146,9.6061,9.6146,3100.0
2010-12-17 14:25:00,11.27,11.28,11.26,11.27,34600.0,9.6146,9.6231,9.6061,9.6146,34600.0
2010-12-17 14:30:00,11.27,11.27,11.26,11.27,10000.0,9.6146,9.6146,9.6061,9.6146,10000.0
2010-12-17 14:35:00,11.26,11.27,11.26,11.27,12800.0,9.6061,9.6146,9.6061,9.6146,12800.0
2010-12-17 14:40:00,11.27,11.29,11.27,11.29,27900.0,9.6146,9.6317,9.6146,9.6317,27900.0
2010-12-17 14:45:00,11.29,11.31,11.29,11.31,22200.0,9.6317,9.6487,9.6317,9.6487,22200.0
2010-12-17 14:50:00,11.31,11.32,11.3,11.32,37700.0,9.6487,9.6573,9.6402,9.6573,37700.0
2010-12-17 14:55:00,11.32,11.35,11.31,11.34,25200.0,9.6573,9.6828,9.6487,9.6743,25200.0
2010-12-17 15:00:00,11.35,11.38,11.34,11.37,220300.0,9.6828,9.7084,9.6743,9.6999,220300.0
2010-12-17 15:05:00,11.38,11.4,11.37,11.37,105400.0,9.7084,9.7255,9.6999,9.6999,105400.0
2010-12-17 15:10:00,11.37,11.38,11.36,11.36,20400.0,9.6999,9.7084,9.6914,9.6914,20400.0
2010-12-17 15:15:00,11.36,11.37,11.36,11.37,21700.0,9.6914,9.6999,9.6914,9.6999,21700.0
2010-12-17 15:20:00,11.36,11.39,11.36,11.38,50700.0,9.6914,9.717,9.6914,9.7084,50700.0
2010-12-17 15:25:00,11.38,11.38,11.36,11.36,51200.0,9.7084,9.7084,9.6914,9.6914,51200.0
2010-12-17 15:30:00,11.37,11.37,11.36,11.37,33900.0,9.6999,9.6999,9.6914,9.6999,33900.0
2010-12-17 15:35:00,11.36,11.37,11.35,11.36,65800.0,9.6914,9.6999,9.6828,9.6914,65800.0
2010-12-17 15:40:00,11.36,11.36,11.33,11.34,90700.0,9.6914,9.6914,9.6658,9.6743,90700.0
2010-12-17 15:45:00,11.35,11.37,11.33,11.36,245600.0,9.6828,9.6999,9.6658,9.6914,245600.0
2010-12-17 15:50:00,11.36,11.39,11.36,11.38,165500.0,9.6914,9.717,9.6914,9.7084,165500.0
2010-12-17 15:55:00,11.39,11.39,11.38,11.39,232700.0,9.717,9.717,9.7084,9.717,232700.0
2010-12-20 09:30:00,11.41,11.44,11.35,11.43,52500.0,9.734,9.7596,9.6828,9.7511,52500.0
2010-12-20 09:35:00,11.42,11.48,11.42,11.46,38800.0,9.7426,9.7938,9.7426,9.7767,38800.0
2010-12-20 09:40:00,11.47,11.5,11.47,11.5,109300.0,9.7852,9.8108,9.7852,9.8108,109300.0
2010-12-20 09:45:00,11.5,11.53,11.49,11.52,52100.0,9.8108,9.8364,9.8023,9.8279,52100.0
2010-12-20 09:50:00,11.52,11.6,11.51,11.6,87600.0,9.8279,9.8961,9.8193,9.8961,87600.0
2010-12-20 09:55:00,11.6,11.62,11.55,11.56,91000.0,9.8961,9.9132,9.8535,9.862,91000.0
2010-12-20 10:00:00,11.56,11.6,11.55,11.6,39200.0,9.862,9.8961,9.8535,9.8961,39200.0
2010-12-20 10:05:00,11.6,11.62,11.58,11.6,54900.0,9.8961,9.9132,9.8791,9.8961,54900.0
2010-12-20 10:10:00,11.59,11.59,11.52,11.53,52900.0,9.8876,9.8876,9.8279,9.8364,52900.0
2010-12-20 10:15:00,11.53,11.55,11.5,11.55,48900.0,9.8364,9.8535,9.8108,9.8535,48900.0
2010-12-20 10:20:00,11.54,11.58,11.53,11.58,54800.0,9.8449,9.8791,9.8364,9.8791,54800.0
2010-12-20 10:25:00,11.58,11.62,11.57,11.62,37400.0,9.8791,9.9132,9.8705,9.9132,37400.0
2010-12-20 10:30:00,11.62,11.65,11.61,11.65,34600.0,9.9132,9.9388,9.9047,9.9388,34600.0
2010-12-20 10:35:00,11.65,11.68,11.64,11.68,143500.0,9.9388,9.9644,9.9303,9.9644,143500.0
2010-12-20 10:40:00,11.68,11.71,11.67,11.69,78200.0,9.9644,9.99,9.9558,9.9729,78200.0
2010-12-20 10:45:00,11.69,11.7,11.66,11.67,45500.0,9.9729,9.9814,9.9473,9.9558,45500.0
2010-12-20 10:50:00,11.68,11.68,11.67,11.68,11400.0,9.9644,9.9644,9.9558,9.9644,11400.0
2010-12-20 10:55:00,11.67,11.68,11.64,11.64,135200.0,9.9558,9.9644,9.9303,9.9303,135200.0
2010-12-20 11:00:00,11.64,11.7,11.63,11.68,86100.0,9.9303,9.9814,9.9217,9.9644,86100.0
2010-12-20 11:05:00,11.68,11.68,11.63,11.65,83500.0,9.9644,9.9644,9.9217,9.9388,83500.0
2010-12-20 11:10:00,11.64,11.68,11.64,11.68,48000.0,9.9303,9.9644,9.9303,9.9644,48000.0
2010-12-20 11:15:00,11.67,11.68,11.67,11.68,6600.0,9.9558,9.9644,9.9558,9.9644,6600.0
2010-12-20 11:20:00,11.68,11.68,11.65,11.66,11700.0,9.9644,9.9644,9.9388,9.9473,11700.0
2010-12-20 11:25:00,11.65,11.68,11.65,11.68,13400.0,9.9388,9.9644,9.9388,9.9644,13400.0
2010-12-20 11:30:00,11.68,11.73,11.67,11.73,35200.0,9.9644,10.007,9.9558,10.007,35200.0
2010-12-20 11:35:00,11.73,11.75,11.72,11.75,23800.0,10.007,10.0241,9.9985,10.0241,23800.0
2010-12-20 11:40:00,11.75,11.76,11.74,11.75,33300.0,10.0241,10.0326,10.0156,10.0241,33300.0
2010-12-20 11:45:00,11.75,11.77,11.75,11.77,15100.0,10.0241,10.0412,10.0241,10.0412,15100.0
2010-12-20 11:50:00,11.77,11.79,11.77,11.78,39100.0,10.0412,10.0582,10.0412,10.0497,39100.0
2010-12-20 11:55:00,11.77,11.77,11.76,11.76,12900.0,10.0412,10.0412,10.0326,10.0326,12900.0
2010-12-20 12:00:00,11.76,11.78,11.76,11.77,26800.0,10.0326,10.0497,10.0326,10.0412,26800.0
2010-12-20 12:05:00,11.77,11.79,11.77,11.78,34100.0,10.0412,10.0582,10.0412,10.0497,34100.0
2010-12-20 12:10:00,11.79,11.79,11.78,11.79,27300.0,10.0582,10.0582,10.0497,10.0582,27300.0
2010-12-20 12:15:00,11.78,11.8,11.78,11.79,25400.0,10.0497,10.0668,10.0497,10.0582,25400.0
2010-12-20 12:20:00,11.8,11.81,11.79,11.8,38400.0,10.0668,10.0753,10.0582,10.0668,38400.0
2010-12-20 12:25:00,11.81,11.83,11.8,11.8,97300.0,10.0753,10.0923,10.0668,10.0668,97300.0
2010-12-20 12:30:00,11.8,11.8,11.77,11.77,19900.0,10.0668,10.0668,10.0412,10.0412,19900.0
2010-12-20 12:35:00,11.77,11.8,11.77,11.8,32200.0,10.0412,10.0668,10.0412,10.0668,32200.0
2010-12-20 12:40:00,11.8,11.82,11.79,11.82,47000.0,10.0668,10.0838,10.0582,10.0838,47000.0
2010-12-20 12:45:00,11.82,11.84,11.8,11.8,84600.0,10.0838,10.1009,10.0668,10.0668,84600.0
2010-12-20 12:50:00,11.8,11.82,11.8,11.81,26200.0,10.0668,10.0838,10.0668,10.0753,26200.0
2010-12-20 12:55:00,11.81,11.83,11.81,11.83,24100.0,10.0753,10.0923,10.0753,10.0923,24100.0
2010-12-20 13:00:00,11.82,11.84,11.82,11.84,32200.0,10.0838,10.1009,10.0838,10.1009,32200.0
2010-12-20 13:05:00,11.84,11.84,11.83,11.83,5600.0,10.1009,10.1009,10.0923,10.0923,5600.0
2010-12-20 13:10:00,11.84,11.84,11.83,11.84,22000.0,10.1009,10.1009,10.0923,10.1009,22000.0
2010-12-20 13:15:00,11.84,11.85,11.83,11.85,57000.0,10.1009,10.1094,10.0923,10.1094,57000.0
2010-12-20 13:20:00,11.84,11.85,11.84,11.85,15000.0,10.1009,10.1094,10.1009,10.1094,15000.0
2010-12-20 13:25:00,11.84,11.85,11.84,11.85,23900.0,10.1009,10.1094,10.1009,10.1094,23900.0
2010-12-20 13:30:00,11.85,11.86,11.84,11.86,32900.0,10.1094,10.1179,10.1009,10.1179,32900.0
2010-12-20 13:35:00,11.85,11.86,11.85,11.85,14900.0,10.1094,10.1179,10.1094,10.1094,14900.0
2010-12-20 13:40:00,11.86,11.86,11.85,11.86,20800.0,10.1179,10.1179,10.1094,10.1179,20800.0
2010-12-20 13:45:00,11.86,11.88,11.85,11.88,64700.0,10.1179,10.135,10.1094,10.135,64700.0
2010-12-20 13:50:00,11.88,11.88,11.82,11.82,124100.0,10.135,10.135,10.0838,10.0838,124100.0
2010-12-20 13:55:00,11.82,11.84,11.81,11.83,98100.0,10.0838,10.1009,10.0753,10.0923,98100.0
2010-12-20 14:00:00,11.84,11.87,11.84,11.86,45600.0,10.1009,10.1265,10.1009,10.1179,45600.0
2010-12-20 14:05:00,11.87,11.87,11.85,11.85,50400.0,10.1265,10.1265,10.1094,10.1094,50400.0
2010-12-20 14:10:00,11.86,11.86,11.85,11.86,17700.0,10.1179,10.1179,10.1094,10.1179,17700.0
2010-12-20 14:15:00,11.86,11.87,11.85,11.86,52800.0,10.1179,10.1265,10.1094,10.1179,52800.0
2010-12-20 14:20:00,11.86,11.86,11.82,11.83,81900.0,10.1179,10.1179,10.0838,10.0923,81900.0
2010-12-20 14:25:00,11.82,11.83,11.81,11.81,22500.0,10.0838,10.0923,10.0753,10.0753,22500.0
2010-12-20 14:30:00,11.81,11.82,11.79,11.79,76800.0,10.0753,10.0838,10.0582,10.0582,76800.0
2010-12-20 14:35:00,11.79,11.81,11.79,11.8,50100.0,10.0582,10.0753,10.0582,10.0668,50100.0
2010-12-20 14:40:00,11.8,11.82,11.8,11.81,53400.0,10.0668,10.0838,10.0668,10.0753,53400.0
2010-12-20 14:45:00,11.81,11.81,11.8,11.8,45800.0,10.0753,10.0753,10.0668,10.0668,45800.0
2010-12-20 14:50:00,11.81,11.81,11.8,11.81,94900.0,10.0753,10.0753,10.0668,10.0753,94900.0
2010-12-20 14:55:00,11.81,11.81,11.77,11.78,74700.0,10.0753,10.0753,10.0412,10.0497,74700.0
2010-12-20 15:00:00,11.78,11.78,11.77,11.78,68300.0,10.0497,10.0497,10.0412,10.0497,68300.0
2010-12-20 15:05:00,11.78,11.8,11.77,11.8,46100.0,10.0497,10.0668,10.0412,10.0668,46100.0
2010-12-20 15:10:00,11.8,11.8,11.79,11.8,20200.0,10.0668,10.0668,10.0582,10.0668,20200.0
2010-12-20 15:15:00,11.8,11.81,11.79,11.8,34900.0,10.0668,10.0753,10.0582,10.0668,34900.0
2010-12-20 15:20:00,11.81,11.81,11.78,11.79,71600.0,10.0753,10.0753,10.0497,10.0582,71600.0
2010-12-20 15:25:00,11.78,11.8,11.78,11.8,62300.0,10.0497,10.0668,10.0497,10.0668,62300.0
2010-12-20 15:30:00,11.8,11.82,11.79,11.81,52400.0,10.0668,10.0838,10.0582,10.0753,52400.0
2010-12-20 15:35:00,11.82,11.84,11.81,11.84,90700.0,10.0838,10.1009,10.0753,10.1009,90700.0
2010-12-20 15:40:00,11.84,11.85,11.83,11.85,95900.0,10.1009,10.1094,10.0923,10.1094,95900.0
2010-12-20 15:45:00,11.85,11.85,11.81,11.81,214700.0,10.1094,10.1094,10.0753,10.0753,214700.0
2010-12-20 15:50:00,11.81,11.83,11.78,11.79,297100.0,10.0753,10.0923,10.0497,10.0582,297100.0
2010-12-20 15:55:00,11.79,11.8,11.78,11.8,421300.0,10.0582,10.0668,10.0497,10.0668,421300.0
2010-12-21 09:30:00,11.84,11.92,11.81,11.81,60000.0,10.1009,10.1691,10.0753,10.0753,60000.0
2010-12-21 09:35:00,11.81,11.81,11.73,11.77,77900.0,10.0753,10.0753,10.007,10.0412,77900.0
2010-12-21 09:40:00,11.77,11.78,11.73,11.75,104600.0,10.0412,10.0497,10.007,10.0241,104600.0
2010-12-21 09:45:00,11.75,11.77,11.72,11.77,52900.0,10.0241,10.0412,9.9985,10.0412,52900.0
2010-12-21 09:50:00,11.77,11.79,11.71,11.72,101300.0,10.0412,10.0582,9.99,9.9985,101300.0
2010-12-21 09:55:00,11.71,11.74,11.7,11.74,127700.0,9.99,10.0156,9.9814,10.0156,127700.0
2010-12-21 10:00:00,11.74,11.74,11.73,11.73,26000.0,10.0156,10.0156,10.007,10.007,26000.0
2010-12-21 10:05:00,11.73,11.74,11.71,11.73,59300.0,10.007,10.0156,9.99,10.007,59300.0
2010-12-21 10:10:00,11.74,11.74,11.71,11.71,50700.0,10.0156,10.0156,9.99,9.99,50700.0
2010-12-21 10:15:00,11.71,11.79,11.71,11.78,70000.0,9.99,10.0582,9.99,10.0497,70000.0
2010-12-21 10:20:00,11.79,11.81,11.78,11.79,47400.0,10.0582,10.0753,10.0497,10.0582,47400.0
2010-12-21 10:25:00,11.78,11.78,11.77,11.77,48300.0,10.0497,10.0497,10.0412,10.0412,48300.0
2010-12-21 10:30:00,11.77,11.8,11.77,11.8,20300.0,10.0412,10.0668,10.0412,10.0668,20300.0
2010-12-21 10:35:00,11.79,11.8,11.75,11.75,46900.0,10.0582,10.0668,10.0241,10.0241,46900.0
2010-12-21 10:40:00,11.75,11.77,11.75,11.77,11400.0,10.0241,10.0412,10.0241,10.0412,11400.0
2010-12-21 10:45:00,11.77,11.77,11.76,11.77,18900.0,10.0412,10.0412,10.0326,10.0412,18900.0
2010-12-21 10:50:00,11.77,11.8,11.76,11.79,25400.0,10.0412,10.0668,10.0326,10.0582,25400.0
2010-12-21 10:55:00,11.79,11.8,11.79,11.8,32700.0,10.0582,10.0668,10.0582,10.0668,32700.0
2010-12-21 11:00:00,11.79,11.83,11.79,11.83,45200.0,10.0582,10.0923,10.0582,10.0923,45200.0
2010-12-21 11:05:00,11.82,11.83,11.82,11.82,21700.0,10.0838,10.0923,10.0838,10.0838,21700.0
2010-12-21 11:10:00,11.82,11.83,11.82,11.83,24200.0,10.0838,10.0923,10.0838,10.0923,24200.0
2010-12-21 11:15:00,11.83,11.83,11.82,11.82,25300.0,10.0923,10.0923,10.0838,10.0838,25300.0
2010-12-21 11:20:00,11.83,11.83,11.82,11.83,12900.0,10.0923,10.0923,10.0838,10.0923,12900.0
2010-12-21 11:25:00,11.82,11.83,11.82,11.83,7300.0,10.0838,10.0923,10.0838,10.0923,7300.0
2010-12-21 11:30:00,11.83,11.85,11.81,11.85,108300.0,10.0923,10.1094,10.0753,10.1094,108300.0
2010-12-21 11:35:00,11.85,11.86,11.84,11.85,35500.0,10.1094,10.1179,10.1009,10.1094,35500.0
2010-12-21 11:40:00,11.85,11.85,11.84,11.85,13000.0,10.1094,10.1094,10.1009,10.1094,13000.0
2010-12-21 11:45:00,11.84,11.85,11.82,11.85,38600.0,10.1009,10.1094,10.0838,10.1094,38600.0
2010-12-21 11:50:00,11.84,11.86,11.84,11.86,21600.0,10.1009,10.1179,10.1009,10.1179,21600.0
2010-12-21 11:55:00,11.86,11.87,11.85,11.87,19100.0,10.1179,10.1265,10.1094,10.1265,19100.0
2010-12-21 12:00:00,11.87,11.88,11.87,11.88,25300.0,10.1265,10.135,10.1265,10.135,25300.0
2010-12-21 12:05:00,11.88,11.88,11.87,11.88,6100.0,10.135,10.135,10.1265,10.135,6100.0
2010-12-21 12:10:00,11.88,11.89,11.87,11.87,30500.0,10.135,10.1435,10.1265,10.1265,30500.0
2010-12-21 12:15:00,11.87,11.89,11.87,11.89,35700.0,10.1265,10.1435,10.1265,10.1435,35700.0
2010-12-21 12:20:00,11.89,11.9,11.89,11.89,20400.0,10.1435,10.1521,10.1435,10.1435,20400.0
2010-12-21 12:25:00,11.9,11.91,11.89,11.91,29500.0,10.1521,10.1606,10.1435,10.1606,29500.0
2010-12-21 12:30:00,11.91,11.91,11.88,11.88,53200.0,10.1606,10.1606,10.135,10.135,53200.0
2010-12-21 12:35:00,11.88,11.89,11.88,11.88,14700.0,10.135,10.1435,10.135,10.135,14700.0
2010-12-21 12:40:00,11.88,11.9,11.88,11.9,25500.0,10.135,10.1521,10.135,10.1521,25500.0
2010-12-21 12:45:00,11.9,11.92,11.9,11.91,51200.0,10.1521,10.1691,10.1521,10.1606,51200.0
2010-12-21 12:50:00,11.91,11.91,11.9,11.9,6900.0,10.1606,10.1606,10.1521,10.1521,6900.0
2010-12-21 12:55:00,11.91,11.92,11.9,11.92,39900.0,10.1606,10.1691,10.1521,10.1691,39900.0
2010-12-21 13:00:00,11.91,11.92,11.91,11.92,21300.0,10.1606,10.1691,10.1606,10.1691,21300.0
2010-12-21 13:05:00,11.91,11.92,11.91,11.91,9500.0,10.1606,10.1691,10.1606,10.1606,9500.0
2010-12-21 13:10:00,11.91,11.92,11.9,11.9,62200.0,10.1606,10.1691,10.1521,10.1521,62200.0
2010-12-21 13:15:00,11.9,11.9,11.89,11.9,21200.0,10.1521,10.1521,10.1435,10.1521,21200.0
2010-12-21 13:20:00,11.9,11.91,11.89,11.9,21800.0,10.1521,10.1606,10.1435,10.1521,21800.0
2010-12-21 13:25:00,11.91,11.91,11.9,11.9,16800.0,10.1606,10.1606,10.1521,10.1521,16800.0
2010-12-21 13:30:00,11.91,11.91,11.9,11.91,11700.0,10.1606,10.1606,10.1521,10.1606,11700.0
2010-12-21 13:35:00,11.91,11.92,11.9,11.92,30000.0,10.1606,10.1691,10.1521,10.1691,30000.0
2010-12-21 13:40:00,11.91,11.93,11.91,11.93,44900.0,10.1606,10.1777,10.1606,10.1777,44900.0
2010-12-21 13:45:00,11.93,11.94,11.92,11.93,27500.0,10.1777,10.1862,10.1691,10.1777,27500.0
2010-12-21 13:50:00,11.93,11.94,11.93,11.94,31600.0,10.1777,10.1862,10.1777,10.1862,31600.0
2010-12-21 13:55:00,11.94,11.94,11.93,11.93,8500.0,10.1862,10.1862,10.1777,10.1777,8500.0
2010-12-21 14:00:00,11.94,11.95,11.93,11.95,47000.0,10.1862,10.1947,10.1777,10.1947,47000.0
2010-12-21 14:05:00,11.95,11.95,11.94,11.94,10500.0,10.1947,10.1947,10.1862,10.1862,10500.0
2010-12-21 14:10:00,11.94,11.96,11.94,11.96,29600.0,10.1862,10.2032,10.1862,10.2032,29600.0
2010-12-21 14:15:00,11.96,11.97,11.94,11.94,58900.0,10.2032,10.2118,10.1862,10.1862,58900.0
2010-12-21 14:20:00,11.94,11.95,11.94,11.94,112700.0,10.1862,10.1947,10.1862,10.1862,112700.0
2010-12-21 14:25:00,11.94,11.94,11.92,11.94,92100.0,10.1862,10.1862,10.1691,10.1862,92100.0
2010-12-21 14:30:00,11.93,11.94,11.89,11.9,216600.0,10.1777,10.1862,10.1435,10.1521,216600.0
2010-12-21 14:35:00,11.9,11.9,11.88,11.89,53900.0,10.1521,10.1521,10.135,10.1435,53900.0
2010-12-21 14:40:00,11.89,11.9,11.88,11.9,43600.0,10.1435,10.1521,10.135,10.1521,43600.0
2010-12-21 14:45:00,11.9,11.91,11.89,11.9,27500.0,10.1521,10.1606,10.1435,10.1521,27500.0
2010-12-21 14:50:00,11.9,11.9,11.88,11.89,45000.0,10.1521,10.1521,10.135,10.1435,45000.0
2010-12-21 14:55:00,11.89,11.89,11.88,11.89,33700.0,10.1435,10.1435,10.135,10.1435,33700.0
2010-12-21 15:00:00,11.89,11.91,11.88,11.9,54400.0,10.1435,10.1606,10.135,10.1521,54400.0
2010-12-21 15:05:00,11.91,11.93,11.9,11.93,64100.0,10.1606,10.1777,10.1521,10.1777,64100.0
2010-12-21 15:10:00,11.93,11.95,11.92,11.94,120900.0,10.1777,10.1947,10.1691,10.1862,120900.0
2010-12-21 15:15:00,11.94,11.95,11.92,11.92,136300.0,10.1862,10.1947,10.1691,10.1691,136300.0
2010-12-21 15:20:00,11.93,11.93,11.91,11.91,65100.0,10.1777,10.1777,10.1606,10.1606,65100.0
2010-12-21 15:25:00,11.91,11.94,11.91,11.94,109600.0,10.1606,10.1862,10.1606,10.1862,109600.0
2010-12-21 15:30:00,11.94,11.95,11.93,11.94,60800.0,10.1862,10.1947,10.1777,10.1862,60800.0
2010-12-21 15:35:00,11.94,11.96,11.94,11.95,116900.0,10.1862,10.2032,10.1862,10.1947,116900.0
2010-12-21 15:40:00,11.95,11.96,11.95,11.95,86000.0,10.1947,10.2032,10.1947,10.1947,86000.0
2010-12-21 15:45:00,11.95,11.95,11.93,11.94,76300.0,10.1947,10.1947,10.1777,10.1862,76300.0
2010-12-21 15:50:00,11.94,11.94,11.93,11.93,141600.0,10.1862,10.1862,10.1777,10.1777,141600.0
2010-12-21 15:55:00,11.93,11.93,11.9,11.92,386800.0,10.1777,10.1777,10.1521,10.1691,386800.0
2010-12-22 09:30:00,11.9,11.93,11.81,11.83,46900.0,10.1521,10.1777,10.0753,10.0923,46900.0
2010-12-22 09:35:00,11.82,11.83,11.75,11.77,99600.0,10.0838,10.0923,10.0241,10.0412,99600.0
2010-12-22 09:40:00,11.75,11.84,11.75,11.84,58000.0,10.0241,10.1009,10.0241,10.1009,58000.0
2010-12-22 09:45:00,11.83,11.84,11.8,11.81,37300.0,10.0923,10.1009,10.0668,10.0753,37300.0
2010-12-22 09:50:00,11.81,11.81,11.77,11.79,42400.0,10.0753,10.0753,10.0412,10.0582,42400.0
2010-12-22 09:55:00,11.79,11.84,11.79,11.83,200700.0,10.0582,10.1009,10.0582,10.0923,200700.0
2010-12-22 10:00:00,11.83,11.97,11.8,11.92,193800.0,10.0923,10.2118,10.0668,10.1691,193800.0
2010-12-22 10:05:00,11.92,11.92,11.87,11.89,101900.0,10.1691,10.1691,10.1265,10.1435,101900.0
2010-12-22 10:10:00,11.89,11.95,11.89,11.93,64600.0,10.1435,10.1947,10.1435,10.1777,64600.0
2010-12-22 10:15:00,11.93,11.94,11.91,11.94,35300.0,10.1777,10.1862,10.1606,10.1862,35300.0
2010-12-22 10:20:00,11.93,11.98,11.93,11.93,49500.0,10.1777,10.2203,10.1777,10.1777,49500.0
2010-12-22 10:25:00,11.93,11.95,11.9,11.9,59700.0,10.1777,10.1947,10.1521,10.1521,59700.0
2010-12-22 10:30:00,11.91,11.94,11.9,11.94,52800.0,10.1606,10.1862,10.1521,10.1862,52800.0
2010-12-22 10:35:00,11.93,11.93,11.9,11.92,43400.0,10.1777,10.1777,10.1521,10.1691,43400.0
2010-12-22 10:40:00,11.93,11.96,11.92,11.95,63400.0,10.1777,10.2032,10.1691,10.1947,63400.0
2010-12-22 10:45:00,11.96,11.98,11.96,11.98,41100.0,10.2032,10.2203,10.2032,10.2203,41100.0
2010-12-22 10:50:00,11.98,12.0,11.97,12.0,46100.0,10.2203,10.2374,10.2118,10.2374,46100.0
2010-12-22 10:55:00,12.0,12.0,11.98,11.99,48500.0,10.2374,10.2374,10.2203,10.2288,48500.0
2010-12-22 11:00:00,11.99,11.99,11.97,11.98,28100.0,10.2288,10.2288,10.2118,10.2203,28100.0
2010-12-22 11:05:00,11.97,11.98,11.95,11.95,30500.0,10.2118,10.2203,10.1947,10.1947,30500.0
2010-12-22 11:10:00,11.95,11.96,11.94,11.95,72900.0,10.1947,10.2032,10.1862,10.1947,72900.0
2010-12-22 11:15:00,11.96,11.96,11.95,11.95,7600.0,10.2032,10.2032,10.1947,10.1947,7600.0
2010-12-22 11:20:00,11.95,11.98,11.94,11.97,50600.0,10.1947,10.2203,10.1862,10.2118,50600.0
2010-12-22 11:25:00,11.96,11.97,11.95,11.95,12600.0,10.2032,10.2118,10.1947,10.1947,12600.0
2010-12-22 11:30:00,11.95,11.97,11.95,11.97,14000.0,10.1947,10.2118,10.1947,10.2118,14000.0
2010-12-22 11:35:00,11.96,11.97,11.96,11.97,4700.0,10.2032,10.2118,10.2032,10.2118,4700.0
2010-12-22 11:40:00,11.97,11.97,11.96,11.96,29000.0,10.2118,10.2118,10.2032,10.2032,29000.0
2010-12-22 11:45:00,11.96,11.97,11.96,11.97,30400.0,10.2032,10.2118,10.2032,10.2118,30400.0
2010-12-22 11:50:00,11.97,11.98,11.96,11.97,28000.0,10.2118,10.2203,10.2032,10.2118,28000.0
2010-12-22 11:55:00,11.98,11.98,11.97,11.98,4700.0,10.2203,10.2203,10.2118,10.2203,4700.0
2010-12-22 12:00:00,11.98,12.0,11.97,11.99,29700.0,10.2203,10.2374,10.2118,10.2288,29700.0
2010-12-22 12:05:00,12.0,12.0,11.99,12.0,13500.0,10.2374,10.2374,10.2288,10.2374,13500.0
2010-12-22 12:10:00,12.0,12.0,11.99,12.0,16100.0,10.2374,10.2374,10.2288,10.2374,16100.0
2010-12-22 12:15:00,12.0,12.05,11.99,12.03,165900.0,10.2374,10.28,10.2288,10.263,165900.0
2010-12-22 12:20:00,12.04,12.07,12.03,12.07,44600.0,10.2715,10.2971,10.263,10.2971,44600.0
2010-12-22 12:25:00,12.07,12.1,12.06,12.09,76000.0,10.2971,10.3227,10.2886,10.3142,76000.0
2010-12-22 12:30:00,12.09,12.1,12.08,12.1,49400.0,10.3142,10.3227,10.3056,10.3227,49400.0
2010-12-22 12:35:00,12.1,12.1,12.06,12.06,63900.0,10.3227,10.3227,10.2886,10.2886,63900.0
2010-12-22 12:40:00,12.06,12.07,12.06,12.06,23100.0,10.2886,10.2971,10.2886,10.2886,23100.0
2010-12-22 12:45:00,12.06,12.07,12.02,12.03,106200.0,10.2886,10.2971,10.2544,10.263,106200.0
2010-12-22 12:50:00,12.03,12.04,12.03,12.04,11900.0,10.263,10.2715,10.263,10.2715,11900.0
2010-12-22 12:55:00,12.04,12.04,12.03,12.04,44600.0,10.2715,10.2715,10.263,10.2715,44600.0
2010-12-22 13:00:00,12.04,12.04,12.03,12.04,11200.0,10.2715,10.2715,10.263,10.2715,11200.0
2010-12-22 13:05:00,12.03,12.07,12.03,12.06,77400.0,10.263,10.2971,10.263,10.2886,77400.0
2010-12-22 13:10:00,12.06,12.06,12.04,12.06,39100.0,10.2886,10.2886,10.2715,10.2886,39100.0
2010-12-22 13:15:00,12.06,12.06,12.05,12.06,29500.0,10.2886,10.2886,10.28,10.2886,29500.0
2010-12-22 13:20:00,12.05,12.06,12.05,12.06,29700.0,10.28,10.2886,10.28,10.2886,29700.0
2010-12-22 13:25:00,12.05,12.1,12.05,12.1,70500.0,10.28,10.3227,10.28,10.3227,70500.0
2010-12-22 13:30:00,12.1,12.12,12.09,12.11,107900.0,10.3227,10.3397,10.3142,10.3312,107900.0
2010-12-22 13:35:00,12.1,12.11,12.09,12.09,62800.0,10.3227,10.3312,10.3142,10.3142,62800.0
2010-12-22 13:40:00,12.1,12.1,12.09,12.1,15500.0,10.3227,10.3227,10.3142,10.3227,15500.0
2010-12-22 13:45:00,12.1,12.12,12.09,12.11,59800.0,10.3227,10.3397,10.3142,10.3312,59800.0
2010-12-22 13:50:00,12.11,12.13,12.11,12.13,52600.0,10.3312,10.3483,10.3312,10.3483,52600.0
2010-12-22 13:55:00,12.13,12.17,12.11,12.16,102600.0,10.3483,10.3824,10.3312,10.3739,102600.0
2010-12-22 14:00:00,12.16,12.17,12.13,12.14,50800.0,10.3739,10.3824,10.3483,10.3568,50800.0
2010-12-22 14:05:00,12.14,12.16,12.13,12.16,88900.0,10.3568,10.3739,10.3483,10.3739,88900.0
2010-12-22 14:10:00,12.16,12.17,12.14,12.16,109700.0,10.3739,10.3824,10.3568,10.3739,109700.0
2010-12-22 14:15:00,12.16,12.17,12.15,12.15,117300.0,10.3739,10.3824,10.3653,10.3653,117300.0
2010-12-22 14:20:00,12.16,12.18,12.15,12.18,145500.0,10.3739,10.3909,10.3653,10.3909,145500.0
2010-12-22 14:25:00,12.18,12.22,12.18,12.22,114400.0,10.3909,10.4251,10.3909,10.4251,114400.0
2010-12-22 14:30:00,12.22,12.23,12.21,12.21,142700.0,10.4251,10.4336,10.4165,10.4165,142700.0
2010-12-22 14:35:00,12.21,12.21,12.2,12.2,64500.0,10.4165,10.4165,10.408,10.408,64500.0
2010-12-22 14:40:00,12.2,12.22,12.19,12.21,82800.0,10.408,10.4251,10.3995,10.4165,82800.0
2010-12-22 14:45:00,12.22,12.27,12.21,12.27,172700.0,10.4251,10.4677,10.4165,10.4677,172700.0
2010-12-22 14:50:00,12.27,12.28,12.26,12.28,55300.0,10.4677,10.4762,10.4592,10.4762,55300.0
2010-12-22 14:55:00,12.28,12.28,12.25,12.25,143700.0,10.4762,10.4762,10.4507,10.4507,143700.0
2010-12-22 15:00:00,12.26,12.3,12.25,12.28,186700.0,10.4592,10.4933,10.4507,10.4762,186700.0
2010-12-22 15:05:00,12.29,12.29,12.26,12.27,55500.0,10.4848,10.4848,10.4592,10.4677,55500.0
2010-12-22 15:10:00,12.27,12.28,12.26,12.27,37500.0,10.4677,10.4762,10.4592,10.4677,37500.0
2010-12-22 15:15:00,12.26,12.27,12.26,12.27,32400.0,10.4592,10.4677,10.4592,10.4677,32400.0
2010-12-22 15:20:00,12.27,12.27,12.26,12.27,25000.0,10.4677,10.4677,10.4592,10.4677,25000.0
2010-12-22 15:25:00,12.27,12.27,12.26,12.26,148900.0,10.4677,10.4677,10.4592,10.4592,148900.0
2010-12-22 15:30:00,12.26,12.27,12.25,12.26,164000.0,10.4592,10.4677,10.4507,10.4592,164000.0
2010-12-22 15:35:00,12.25,12.3,12.25,12.29,370700.0,10.4507,10.4933,10.4507,10.4848,370700.0
2010-12-22 15:40:00,12.29,12.3,12.27,12.27,60500.0,10.4848,10.4933,10.4677,10.4677,60500.0
2010-12-22 15:45:00,12.27,12.3,12.26,12.27,255400.0,10.4677,10.4933,10.4592,10.4677,255400.0
2010-12-22 15:50:00,12.26,12.28,12.25,12.25,195700.0,10.4592,10.4762,10.4507,10.4507,195700.0
2010-12-22 15:55:00,12.26,12.28,12.25,12.27,559500.0,10.4592,10.4762,10.4507,10.4677,559500.0
2010-12-23 09:30:00,12.23,12.25,12.19,12.21,34500.0,10.4336,10.4507,10.3995,10.4165,34500.0
2010-12-23 09:35:00,12.22,12.27,12.2,12.21,76500.0,10.4251,10.4677,10.408,10.4165,76500.0
2010-12-23 09:40:00,12.22,12.26,12.21,12.24,260800.0,10.4251,10.4592,10.4165,10.4421,260800.0
2010-12-23 09:45:00,12.25,12.28,12.23,12.27,63700.0,10.4507,10.4762,10.4336,10.4677,63700.0
2010-12-23 09:50:00,12.28,12.28,12.24,12.25,59100.0,10.4762,10.4762,10.4421,10.4507,59100.0
2010-12-23 09:55:00,12.25,12.27,12.22,12.27,46400.0,10.4507,10.4677,10.4251,10.4677,46400.0
2010-12-23 10:00:00,12.26,12.26,12.23,12.24,72500.0,10.4592,10.4592,10.4336,10.4421,72500.0
2010-12-23 10:05:00,12.24,12.26,12.24,12.24,131300.0,10.4421,10.4592,10.4421,10.4421,131300.0
2010-12-23 10:10:00,12.24,12.26,12.2,12.2,212500.0,10.4421,10.4592,10.408,10.408,212500.0
2010-12-23 10:15:00,12.19,12.2,12.17,12.18,214400.0,10.3995,10.408,10.3824,10.3909,214400.0
2010-12-23 10:20:00,12.18,12.19,12.14,12.14,65400.0,10.3909,10.3995,10.3568,10.3568,65400.0
2010-12-23 10:25:00,12.14,12.17,12.12,12.12,87000.0,10.3568,10.3824,10.3397,10.3397,87000.0
2010-12-23 10:30:00,12.12,12.12,12.07,12.08,44500.0,10.3397,10.3397,10.2971,10.3056,44500.0
2010-12-23 10:35:00,12.07,12.08,12.03,12.03,44000.0,10.2971,10.3056,10.263,10.263,44000.0
2010-12-23 10:40:00,12.03,12.04,12.01,12.02,64800.0,10.263,10.2715,10.2459,10.2544,64800.0
2010-12-23 10:45:00,12.01,12.01,12.0,12.0,45300.0,10.2459,10.2459,10.2374,10.2374,45300.0
2010-12-23 10:50:00,12.0,12.03,12.0,12.0,73800.0,10.2374,10.263,10.2374,10.2374,73800.0
2010-12-23 10:55:00,12.01,12.01,11.96,11.98,65200.0,10.2459,10.2459,10.2032,10.2203,65200.0
2010-12-23 11:00:00,11.97,11.97,11.93,11.93,65900.0,10.2118,10.2118,10.1777,10.1777,65900.0
2010-12-23 11:05:00,11.92,11.96,11.92,11.93,39900.0,10.1691,10.2032,10.1691,10.1777,39900.0
2010-12-23 11:10:00,11.94,11.94,11.88,11.88,48700.0,10.1862,10.1862,10.135,10.135,48700.0
2010-12-23 11:15:00,11.89,11.93,11.87,11.88,122900.0,10.1435,10.1777,10.1265,10.135,122900.0
2010-12-23 11:20:00,11.88,11.93,11.88,11.91,41600.0,10.135,10.1777,10.135,10.1606,41600.0
2010-12-23 11:25:00,11.91,11.92,11.91,11.91,15100.0,10.1606,10.1691,10.1606,10.1606,15100.0
2010-12-23 11:30:00,11.91,11.92,11.9,11.91,38600.0,10.1606,10.1691,10.1521,10.1606,38600.0
2010-12-23 11:35:00,11.91,11.95,11.9,11.95,45200.0,10.1606,10.1947,10.1521,10.1947,45200.0
2010-12-23 11:40:00,11.95,11.97,11.94,11.96,74000.0,10.1947,10.2118,10.1862,10.2032,74000.0
2010-12-23 11:45:00,11.96,11.99,11.96,11.98,57100.0,10.2032,10.2288,10.2032,10.2203,57100.0
2010-12-23 11:50:00,11.99,11.99,11.98,11.99,10500.0,10.2288,10.2288,10.2203,10.2288,10500.0
2010-12-23 11:55:00,11.98,12.02,11.94,11.95,225800.0,10.2203,10.2544,10.1862,10.1947,225800.0
2010-12-23 12:00:00,11.95,11.97,11.94,11.95,60300.0,10.1947,10.2118,10.1862,10.1947,60300.0
2010-12-23 12:05:00,11.95,11.96,11.89,11.89,25700.0,10.1947,10.2032,10.1435,10.1435,25700.0
2010-12-23 12:10:00,11.89,11.9,11.88,11.89,14400.0,10.1435,10.1521,10.135,10.1435,14400.0
2010-12-23 12:15:00,11.89,11.89,11.88,11.88,26400.0,10.1435,10.1435,10.135,10.135,26400.0
2010-12-23 12:20:00,11.89,11.93,11.88,11.93,46300.0,10.1435,10.1777,10.135,10.1777,46300.0
2010-12-23 12:25:00,11.93,11.93,11.89,11.89,38300.0,10.1777,10.1777,10.1435,10.1435,38300.0
2010-12-23 12:30:00,11.89,11.9,11.89,11.9,6400.0,10.1435,10.1521,10.1435,10.1521,6400.0
2010-12-23 12:35:00,11.89,11.9,11.85,11.85,62900.0,10.1435,10.1521,10.1094,10.1094,62900.0
2010-12-23 12:40:00,11.85,11.85,11.84,11.84,64800.0,10.1094,10.1094,10.1009,10.1009,64800.0
2010-12-23 12:45:00,11.85,11.89,11.84,11.89,95400.0,10.1094,10.1435,10.1009,10.1435,95400.0
2010-12-23 12:50:00,11.89,11.9,11.88,11.9,101900.0,10.1435,10.1521,10.135,10.1521,101900.0
2010-12-23 12:55:00,11.89,11.92,11.89,11.9,115800.0,10.1435,10.1691,10.1435,10.1521,115800.0
2010-12-23 13:00:00,11.9,11.91,11.89,11.9,30700.0,10.1521,10.1606,10.1435,10.1521,30700.0
2010-12-23 13:05:00,11.9,11.91,11.9,11.9,74900.0,10.1521,10.1606,10.1521,10.1521,74900.0
2010-12-23 13:10:00,11.9,11.91,11.9,11.91,31700.0,10.1521,10.1606,10.1521,10.1606,31700.0
2010-12-23 13:15:00,11.92,11.92,11.91,11.92,5800.0,10.1691,10.1691,10.1606,10.1691,5800.0
2010-12-23 13:20:00,11.91,11.92,11.91,11.91,8400.0,10.1606,10.1691,10.1606,10.1606,8400.0
2010-12-23 13:25:00,11.91,11.92,11.9,11.9,116500.0,10.1606,10.1691,10.1521,10.1521,116500.0
2010-12-23 13:30:00,11.9,11.91,11.9,11.9,6800.0,10.1521,10.1606,10.1521,10.1521,6800.0
2010-12-23 13:35:00,11.9,11.93,11.9,11.92,69100.0,10.1521,10.1777,10.1521,10.1691,69100.0
2010-12-23 13:40:00,11.92,11.93,11.92,11.92,14500.0,10.1691,10.1777,10.1691,10.1691,14500.0
2010-12-23 13:45:00,11.92,11.93,11.9,11.9,18600.0,10.1691,10.1777,10.1521,10.1521,18600.0
2010-12-23 13:50:00,11.9,11.91,11.9,11.91,3500.0,10.1521,10.1606,10.1521,10.1606,3500.0
2010-12-23 13:55:00,11.9,11.91,11.9,11.9,3100.0,10.1521,10.1606,10.1521,10.1521,3100.0
2010-12-23 14:00:00,11.9,11.91,11.9,11.91,5900.0,10.1521,10.1606,10.1521,10.1606,5900.0
2010-12-23 14:05:00,11.9,11.91,11.9,11.91,79300.0,10.1521,10.1606,10.1521,10.1606,79300.0
2010-12-23 14:10:00,11.9,11.93,11.9,11.91,128600.0,10.1521,10.1777,10.1521,10.1606,128600.0
2010-12-23 14:15:00,11.91,11.92,11.9,11.9,23100.0,10.1606,10.1691,10.1521,10.1521,23100.0
2010-12-23 14:20:00,11.9,11.91,11.9,11.9,11000.0,10.1521,10.1606,10.1521,10.1521,11000.0
2010-12-23 14:25:00,11.9,11.93,11.9,11.92,173000.0,10.1521,10.1777,10.1521,10.1691,173000.0
2010-12-23 14:30:00,11.92,11.93,11.92,11.92,17700.0,10.1691,10.1777,10.1691,10.1691,17700.0
2010-12-23 14:35:00,11.92,11.93,11.92,11.93,13800.0,10.1691,10.1777,10.1691,10.1777,13800.0
2010-12-23 14:40:00,11.92,11.93,11.92,11.92,24400.0,10.1691,10.1777,10.1691,10.1691,24400.0
2010-12-23 14:45:00,11.93,11.93,11.91,11.92,11300.0,10.1777,10.1777,10.1606,10.1691,11300.0
2010-12-23 14:50:00,11.91,11.92,11.91,11.91,7000.0,10.1606,10.1691,10.1606,10.1606,7000.0
2010-12-23 14:55:00,11.91,11.92,11.91,11.92,5900.0,10.1606,10.1691,10.1606,10.1691,5900.0
2010-12-23 15:00:00,11.91,11.92,11.9,11.91,13600.0,10.1606,10.1691,10.1521,10.1606,13600.0
2010-12-23 15:05:00,11.91,11.92,11.9,11.9,28400.0,10.1606,10.1691,10.1521,10.1521,28400.0
2010-12-23 15:10:00,11.91,11.91,11.9,11.91,7400.0,10.1606,10.1606,10.1521,10.1606,7400.0
2010-12-23 15:15:00,11.91,11.91,11.9,11.9,92000.0,10.1606,10.1606,10.1521,10.1521,92000.0
2010-12-23 15:20:00,11.91,11.92,11.91,11.91,113900.0,10.1606,10.1691,10.1606,10.1606,113900.0
2010-12-23 15:25:00,11.91,11.92,11.9,11.9,58300.0,10.1606,10.1691,10.1521,10.1521,58300.0
2010-12-23 15:30:00,11.9,11.91,11.9,11.9,41800.0,10.1521,10.1606,10.1521,10.1521,41800.0
2010-12-23 15:35:00,11.91,11.91,11.9,11.9,9000.0,10.1606,10.1606,10.1521,10.1521,9000.0
2010-12-23 15:40:00,11.9,11.91,11.9,11.91,139100.0,10.1521,10.1606,10.1521,10.1606,139100.0
2010-12-23 15:45:00,11.9,11.91,11.89,11.91,270000.0,10.1521,10.1606,10.1435,10.1606,270000.0
2010-12-23 15:50:00,11.9,11.93,11.9,11.9,146300.0,10.1521,10.1777,10.1521,10.1521,146300.0
2010-12-23 15:55:00,11.9,11.92,11.89,11.92,158200.0,10.1521,10.1691,10.1435,10.1691,158200.0
2010-12-27 09:30:00,11.84,11.87,11.82,11.83,16300.0,10.1009,10.1265,10.0838,10.0923,16300.0
2010-12-27 09:35:00,11.83,11.9,11.83,11.89,29300.0,10.0923,10.1521,10.0923,10.1435,29300.0
2010-12-27 09:40:00,11.88,11.94,11.84,11.86,84500.0,10.135,10.1862,10.1009,10.1179,84500.0
2010-12-27 09:45:00,11.86,11.9,11.85,11.9,23200.0,10.1179,10.1521,10.1094,10.1521,23200.0
2010-12-27 09:50:00,11.9,11.94,11.9,11.91,17100.0,10.1521,10.1862,10.1521,10.1606,17100.0
2010-12-27 09:55:00,11.91,11.94,11.91,11.93,45100.0,10.1606,10.1862,10.1606,10.1777,45100.0
2010-12-27 10:00:00,11.93,11.96,11.92,11.94,30200.0,10.1777,10.2032,10.1691,10.1862,30200.0
2010-12-27 10:05:00,11.95,11.97,11.94,11.97,21900.0,10.1947,10.2118,10.1862,10.2118,21900.0
2010-12-27 10:10:00,11.96,11.99,11.96,11.99,21600.0,10.2032,10.2288,10.2032,10.2288,21600.0
2010-12-27 10:15:00,11.98,12.02,11.97,11.98,48600.0,10.2203,10.2544,10.2118,10.2203,48600.0
2010-12-27 10:20:00,11.98,12.01,11.98,12.01,71500.0,10.2203,10.2459,10.2203,10.2459,71500.0
2010-12-27 10:25:00,12.01,12.05,12.01,12.05,18700.0,10.2459,10.28,10.2459,10.28,18700.0
2010-12-27 10:30:00,12.05,12.05,12.04,12.04,9400.0,10.28,10.28,10.2715,10.2715,9400.0
2010-12-27 10:35:00,12.05,12.07,12.04,12.06,47500.0,10.28,10.2971,10.2715,10.2886,47500.0
2010-12-27 10:40:00,12.06,12.06,12.05,12.06,4800.0,10.2886,10.2886,10.28,10.2886,4800.0
2010-12-27 10:45:00,12.05,12.1,12.05,12.1,23800.0,10.28,10.3227,10.28,10.3227,23800.0
2010-12-27 10:50:00,12.1,12.1,12.08,12.08,22300.0,10.3227,10.3227,10.3056,10.3056,22300.0
2010-12-27 10:55:00,12.09,12.09,12.04,12.09,76200.0,10.3142,10.3142,10.2715,10.3142,76200.0
2010-12-27 11:00:00,12.08,12.09,12.07,12.09,14400.0,10.3056,10.3142,10.2971,10.3142,14400.0
2010-12-27 11:05:00,12.08,12.09,12.06,12.07,19100.0,10.3056,10.3142,10.2886,10.2971,19100.0
2010-12-27 11:10:00,12.06,12.07,12.05,12.07,23600.0,10.2886,10.2971,10.28,10.2971,23600.0
2010-12-27 11:15:00,12.07,12.07,12.06,12.07,1000.0,10.2971,10.2971,10.2886,10.2971,1000.0
2010-12-27 11:20:00,12.07,12.07,12.05,12.05,36700.0,10.2971,10.2971,10.28,10.28,36700.0
2010-12-27 11:25:00,12.05,12.06,12.04,12.04,75100.0,10.28,10.2886,10.2715,10.2715,75100.0
2010-12-27 11:30:00,12.05,12.06,12.05,12.06,20900.0,10.28,10.2886,10.28,10.2886,20900.0
2010-12-27 11:35:00,12.06,12.07,12.06,12.06,5900.0,10.2886,10.2971,10.2886,10.2886,5900.0
2010-12-27 11:40:00,12.06,12.07,12.05,12.06,39400.0,10.2886,10.2971,10.28,10.2886,39400.0
2010-12-27 11:45:00,12.06,12.06,12.04,12.05,110800.0,10.2886,10.2886,10.2715,10.28,110800.0
2010-12-27 11:50:00,12.04,12.05,12.01,12.01,40900.0,10.2715,10.28,10.2459,10.2459,40900.0
2010-12-27 11:55:00,12.01,12.01,12.0,12.0,24200.0,10.2459,10.2459,10.2374,10.2374,24200.0
2010-12-27 12:00:00,12.01,12.03,12.0,12.02,19400.0,10.2459,10.263,10.2374,10.2544,19400.0
2010-12-27 12:05:00,12.01,12.02,12.01,12.02,7700.0,10.2459,10.2544,10.2459,10.2544,7700.0
2010-12-27 12:10:00,12.02,12.03,12.02,12.03,7600.0,10.2544,10.263,10.2544,10.263,7600.0
2010-12-27 12:15:00,12.03,12.03,12.02,12.03,5700.0,10.263,10.263,10.2544,10.263,5700.0
2010-12-27 12:20:00,12.03,12.03,12.02,12.03,1200.0,10.263,10.263,10.2544,10.263,1200.0
2010-12-27 12:25:00,12.02,12.03,12.01,12.01,15900.0,10.2544,10.263,10.2459,10.2459,15900.0
2010-12-27 12:30:00,12.02,12.02,12.02,12.02,300.0,10.2544,10.2544,10.2544,10.2544,300.0
2010-12-27 12:35:00,12.01,12.02,12.01,12.02,900.0,10.2459,10.2544,10.2459,10.2544,900.0
2010-12-27 12:40:00,12.02,12.02,12.01,12.01,2300.0,10.2544,10.2544,10.2459,10.2459,2300.0
2010-12-27 12:45:00,12.02,12.06,12.01,12.05,64300.0,10.2544,10.2886,10.2459,10.28,64300.0
2010-12-27 12:50:00,12.05,12.05,12.04,12.05,12100.0,10.28,10.28,10.2715,10.28,12100.0
2010-12-27 12:55:00,12.05,12.07,12.05,12.07,11900.0,10.28,10.2971,10.28,10.2971,11900.0
2010-12-27 13:00:00,12.06,12.07,12.06,12.07,17100.0,10.2886,10.2971,10.2886,10.2971,17100.0
2010-12-27 13:05:00,12.07,12.07,12.06,12.07,3800.0,10.2971,10.2971,10.2886,10.2971,3800.0
2010-12-27 13:10:00,12.06,12.1,12.06,12.1,36100.0,10.2886,10.3227,10.2886,10.3227,36100.0
2010-12-27 13:15:00,12.08,12.1,12.07,12.09,25900.0,10.3056,10.3227,10.2971,10.3142,25900.0
2010-12-27 13:20:00,12.09,12.09,12.08,12.09,1700.0,10.3142,10.3142,10.3056,10.3142,1700.0
2010-12-27 13:25:00,12.09,12.09,12.08,12.09,8900.0,10.3142,10.3142,10.3056,10.3142,8900.0
2010-12-27 13:30:00,12.09,12.09,12.08,12.09,1600.0,10.3142,10.3142,10.3056,10.3142,1600.0
2010-12-27 13:35:00,12.09,12.09,12.08,12.08,3900.0,10.3142,10.3142,10.3056,10.3056,3900.0
2010-12-27 13:40:00,12.08,12.09,12.07,12.08,9400.0,10.3056,10.3142,10.2971,10.3056,9400.0
2010-12-27 13:45:00,12.07,12.08,12.07,12.07,9800.0,10.2971,10.3056,10.2971,10.2971,9800.0
2010-12-27 13:50:00,12.08,12.08,12.07,12.07,2900.0,10.3056,10.3056,10.2971,10.2971,2900.0
2010-12-27 13:55:00,12.07,12.1,12.07,12.1,20400.0,10.2971,10.3227,10.2971,10.3227,20400.0
2010-12-27 14:00:00,12.1,12.1,12.09,12.1,7700.0,10.3227,10.3227,10.3142,10.3227,7700.0
2010-12-27 14:05:00,12.1,12.11,12.09,12.1,25300.0,10.3227,10.3312,10.3142,10.3227,25300.0
2010-12-27 14:10:00,12.1,12.11,12.09,12.1,160400.0,10.3227,10.3312,10.3142,10.3227,160400.0
2010-12-27 14:15:00,12.11,12.11,12.1,12.1,27000.0,10.3312,10.3312,10.3227,10.3227,27000.0
2010-12-27 14:20:00,12.1,12.11,12.1,12.1,8400.0,10.3227,10.3312,10.3227,10.3227,8400.0
2010-12-27 14:25:00,12.11,12.11,12.09,12.1,24100.0,10.3312,10.3312,10.3142,10.3227,24100.0
2010-12-27 14:30:00,12.1,12.11,12.09,12.1,17300.0,10.3227,10.3312,10.3142,10.3227,17300.0
2010-12-27 14:35:00,12.1,12.11,12.1,12.1,10600.0,10.3227,10.3312,10.3227,10.3227,10600.0
2010-12-27 14:40:00,12.1,12.13,12.1,12.12,46800.0,10.3227,10.3483,10.3227,10.3397,46800.0
2010-12-27 14:45:00,12.12,12.13,12.12,12.12,3200.0,10.3397,10.3483,10.3397,10.3397,3200.0
2010-12-27 14:50:00,12.13,12.13,12.11,12.11,24600.0,10.3483,10.3483,10.3312,10.3312,24600.0
2010-12-27 14:55:00,12.11,12.12,12.1,12.1,16500.0,10.3312,10.3397,10.3227,10.3227,16500.0
2010-12-27 15:00:00,12.1,12.11,12.1,12.1,9300.0,10.3227,10.3312,10.3227,10.3227,9300.0
2010-12-27 15:05:00,12.11,12.11,12.1,12.11,47700.0,10.3312,10.3312,10.3227,10.3312,47700.0
2010-12-27 15:10:00,12.11,12.12,12.11,12.11,13700.0,10.3312,10.3397,10.3312,10.3312,13700.0
2010-12-27 15:15:00,12.11,12.12,12.11,12.12,14600.0,10.3312,10.3397,10.3312,10.3397,14600.0
2010-12-27 15:20:00,12.11,12.12,12.11,12.11,10100.0,10.3312,10.3397,10.3312,10.3312,10100.0
2010-12-27 15:25:00,12.11,12.12,12.11,12.11,11400.0,10.3312,10.3397,10.3312,10.3312,11400.0
2010-12-27 15:30:00,12.12,12.12,12.11,12.11,12800.0,10.3397,10.3397,10.3312,10.3312,12800.0
2010-12-27 15:35:00,12.11,12.14,12.11,12.12,77400.0,10.3312,10.3568,10.3312,10.3397,77400.0
2010-12-27 15:40:00,12.13,12.15,12.12,12.14,73200.0,10.3483,10.3653,10.3397,10.3568,73200.0
2010-12-27 15:45:00,12.15,12.16,12.13,12.16,117500.0,10.3653,10.3739,10.3483,10.3739,117500.0
2010-12-27 15:50:00,12.16,12.16,12.14,12.14,129300.0,10.3739,10.3739,10.3568,10.3568,129300.0
2010-12-27 15:55:00,12.15,12.15,12.14,12.15,177700.0,10.3653,10.3653,10.3568,10.3653,177700.0
2010-12-28 09:30:00,12.16,12.16,12.0,12.04,70600.0,10.3739,10.3739,10.2374,10.2715,70600.0
2010-12-28 09:35:00,12.02,12.05,11.98,12.0,69400.0,10.2544,10.28,10.2203,10.2374,69400.0
2010-12-28 09:40:00,12.0,12.06,11.99,12.03,74000.0,10.2374,10.2886,10.2288,10.263,74000.0
2010-12-28 09:45:00,12.03,12.07,12.03,12.05,61300.0,10.263,10.2971,10.263,10.28,61300.0
2010-12-28 09:50:00,12.05,12.06,12.04,12.05,44900.0,10.28,10.2886,10.2715,10.28,44900.0
2010-12-28 09:55:00,12.05,12.09,12.04,12.08,16200.0,10.28,10.3142,10.2715,10.3056,16200.0
2010-12-28 10:00:00,12.07,12.08,12.04,12.07,112000.0,10.2971,10.3056,10.2715,10.2971,112000.0
2010-12-28 10:05:00,12.07,12.07,12.04,12.05,41300.0,10.2971,10.2971,10.2715,10.28,41300.0
2010-12-28 10:10:00,12.05,12.05,12.0,12.0,32800.0,10.28,10.28,10.2374,10.2374,32800.0
2010-12-28 10:15:00,12.0,12.04,12.0,12.04,31500.0,10.2374,10.2715,10.2374,10.2715,31500.0
2010-12-28 10:20:00,12.05,12.05,12.01,12.01,28200.0,10.28,10.28,10.2459,10.2459,28200.0
2010-12-28 10:25:00,12.01,12.03,12.01,12.01,26400.0,10.2459,10.263,10.2459,10.2459,26400.0
2010-12-28 10:30:00,12.01,12.02,12.0,12.01,37600.0,10.2459,10.2544,10.2374,10.2459,37600.0
2010-12-28 10:35:00,12.0,12.02,11.99,12.0,73800.0,10.2374,10.2544,10.2288,10.2374,73800.0
2010-12-28 10:40:00,11.99,12.0,11.99,12.0,7100.0,10.2288,10.2374,10.2288,10.2374,7100.0
2010-12-28 10:45:00,12.0,12.0,11.97,11.97,27800.0,10.2374,10.2374,10.2118,10.2118,27800.0
2010-12-28 10:50:00,11.97,11.97,11.96,11.97,26400.0,10.2118,10.2118,10.2032,10.2118,26400.0
2010-12-28 10:55:00,11.96,11.97,11.95,11.95,37800.0,10.2032,10.2118,10.1947,10.1947,37800.0
2010-12-28 11:00:00,11.95,11.96,11.94,11.95,46100.0,10.1947,10.2032,10.1862,10.1947,46100.0
2010-12-28 11:05:00,11.96,11.96,11.93,11.93,37000.0,10.2032,10.2032,10.1777,10.1777,37000.0
2010-12-28 11:10:00,11.94,11.96,11.93,11.95,58900.0,10.1862,10.2032,10.1777,10.1947,58900.0
2010-12-28 11:15:00,11.95,11.96,11.92,11.92,36000.0,10.1947,10.2032,10.1691,10.1691,36000.0
2010-12-28 11:20:00,11.92,11.93,11.92,11.92,11900.0,10.1691,10.1777,10.1691,10.1691,11900.0
2010-12-28 11:25:00,11.93,11.95,11.92,11.92,42000.0,10.1777,10.1947,10.1691,10.1691,42000.0
2010-12-28 11:30:00,11.93,11.93,11.9,11.9,51800.0,10.1777,10.1777,10.1521,10.1521,51800.0
2010-12-28 11:35:00,11.91,11.91,11.9,11.9,14600.0,10.1606,10.1606,10.1521,10.1521,14600.0
2010-12-28 11:40:00,11.91,11.91,11.9,11.9,18300.0,10.1606,10.1606,10.1521,10.1521,18300.0
2010-12-28 11:45:00,11.9,11.91,11.9,11.9,48000.0,10.1521,10.1606,10.1521,10.1521,48000.0
2010-12-28 11:50:00,11.91,11.91,11.9,11.9,5300.0,10.1606,10.1606,10.1521,10.1521,5300.0
2010-12-28 11:55:00,11.9,11.91,11.89,11.91,22700.0,10.1521,10.1606,10.1435,10.1606,22700.0
2010-12-28 12:00:00,11.9,11.9,11.89,11.89,7800.0,10.1521,10.1521,10.1435,10.1435,7800.0
2010-12-28 12:05:00,11.9,11.9,11.89,11.89,14400.0,10.1521,10.1521,10.1435,10.1435,14400.0
2010-12-28 12:10:00,11.9,11.91,11.89,11.9,31500.0,10.1521,10.1606,10.1435,10.1521,31500.0
2010-12-28 12:15:00,11.9,11.91,11.89,11.89,36000.0,10.1521,10.1606,10.1435,10.1435,36000.0
2010-12-28 12:20:00,11.9,11.91,11.89,11.89,19200.0,10.1521,10.1606,10.1435,10.1435,19200.0
2010-12-28 12:25:00,11.89,11.9,11.88,11.88,45800.0,10.1435,10.1521,10.135,10.135,45800.0
2010-12-28 12:30:00,11.88,11.88,11.85,11.85,117000.0,10.135,10.135,10.1094,10.1094,117000.0
2010-12-28 12:35:00,11.85,11.86,11.81,11.82,82500.0,10.1094,10.1179,10.0753,10.0838,82500.0
2010-12-28 12:40:00,11.82,11.84,11.81,11.84,79000.0,10.0838,10.1009,10.0753,10.1009,79000.0
2010-12-28 12:45:00,11.84,11.85,11.84,11.84,4200.0,10.1009,10.1094,10.1009,10.1009,4200.0
2010-12-28 12:50:00,11.84,11.85,11.82,11.84,52200.0,10.1009,10.1094,10.0838,10.1009,52200.0
2010-12-28 12:55:00,11.84,11.84,11.83,11.83,4300.0,10.1009,10.1009,10.0923,10.0923,4300.0
2010-12-28 13:00:00,11.83,11.86,11.83,11.86,11800.0,10.0923,10.1179,10.0923,10.1179,11800.0
2010-12-28 13:05:00,11.86,11.86,11.84,11.84,17800.0,10.1179,10.1179,10.1009,10.1009,17800.0
2010-12-28 13:10:00,11.85,11.85,11.83,11.83,16200.0,10.1094,10.1094,10.0923,10.0923,16200.0
2010-12-28 13:15:00,11.83,11.84,11.83,11.84,15000.0,10.0923,10.1009,10.0923,10.1009,15000.0
2010-12-28 13:20:00,11.83,11.84,11.82,11.82,42900.0,10.0923,10.1009,10.0838,10.0838,42900.0
2010-12-28 13:25:00,11.81,11.82,11.8,11.81,41500.0,10.0753,10.0838,10.0668,10.0753,41500.0
2010-12-28 13:30:00,11.81,11.82,11.81,11.82,28600.0,10.0753,10.0838,10.0753,10.0838,28600.0
2010-12-28 13:35:00,11.81,11.82,11.81,11.81,44700.0,10.0753,10.0838,10.0753,10.0753,44700.0
2010-12-28 13:40:00,11.81,11.82,11.79,11.8,118900.0,10.0753,10.0838,10.0582,10.0668,118900.0
2010-12-28 13:45:00,11.8,11.81,11.8,11.8,9300.0,10.0668,10.0753,10.0668,10.0668,9300.0
2010-12-28 13:50:00,11.8,11.81,11.8,11.81,21900.0,10.0668,10.0753,10.0668,10.0753,21900.0
2010-12-28 13:55:00,11.8,11.81,11.79,11.8,35500.0,10.0668,10.0753,10.0582,10.0668,35500.0
2010-12-28 14:00:00,11.8,11.8,11.78,11.79,22300.0,10.0668,10.0668,10.0497,10.0582,22300.0
2010-12-28 14:05:00,11.78,11.79,11.78,11.78,3200.0,10.0497,10.0582,10.0497,10.0497,3200.0
2010-12-28 14:10:00,11.79,11.81,11.78,11.81,48200.0,10.0582,10.0753,10.0497,10.0753,48200.0
2010-12-28 14:15:00,11.8,11.81,11.8,11.81,15100.0,10.0668,10.0753,10.0668,10.0753,15100.0
2010-12-28 14:20:00,11.81,11.82,11.81,11.81,20000.0,10.0753,10.0838,10.0753,10.0753,20000.0
2010-12-28 14:25:00,11.82,11.82,11.8,11.8,37000.0,10.0838,10.0838,10.0668,10.0668,37000.0
2010-12-28 14:30:00,11.8,11.8,11.79,11.79,13800.0,10.0668,10.0668,10.0582,10.0582,13800.0
2010-12-28 14:35:00,11.79,11.8,11.79,11.79,12800.0,10.0582,10.0668,10.0582,10.0582,12800.0
2010-12-28 14:40:00,11.79,11.8,11.79,11.79,10000.0,10.0582,10.0668,10.0582,10.0582,10000.0
2010-12-28 14:45:00,11.8,11.8,11.79,11.79,21700.0,10.0668,10.0668,10.0582,10.0582,21700.0
2010-12-28 14:50:00,11.8,11.8,11.79,11.79,21700.0,10.0668,10.0668,10.0582,10.0582,21700.0
2010-12-28 14:55:00,11.8,11.8,11.79,11.79,7600.0,10.0668,10.0668,10.0582,10.0582,7600.0
2010-12-28 15:00:00,11.79,11.8,11.78,11.78,35700.0,10.0582,10.0668,10.0497,10.0497,35700.0
2010-12-28 15:05:00,11.78,11.79,11.76,11.76,46700.0,10.0497,10.0582,10.0326,10.0326,46700.0
2010-12-28 15:10:00,11.76,11.77,11.76,11.77,10900.0,10.0326,10.0412,10.0326,10.0412,10900.0
2010-12-28 15:15:00,11.77,11.79,11.75,11.77,155800.0,10.0412,10.0582,10.0241,10.0412,155800.0
2010-12-28 15:20:00,11.77,11.78,11.77,11.77,18400.0,10.0412,10.0497,10.0412,10.0412,18400.0
2010-12-28 15:25:00,11.77,11.78,11.77,11.77,20700.0,10.0412,10.0497,10.0412,10.0412,20700.0
2010-12-28 15:30:00,11.78,11.8,11.77,11.79,71300.0,10.0497,10.0668,10.0412,10.0582,71300.0
2010-12-28 15:35:00,11.79,11.81,11.78,11.81,66900.0,10.0582,10.0753,10.0497,10.0753,66900.0
2010-12-28 15:40:00,11.81,11.84,11.81,11.83,111200.0,10.0753,10.1009,10.0753,10.0923,111200.0
2010-12-28 15:45:00,11.83,11.84,11.8,11.82,158600.0,10.0923,10.1009,10.0668,10.0838,158600.0
2010-12-28 15:50:00,11.83,11.83,11.81,11.81,58400.0,10.0923,10.0923,10.0753,10.0753,58400.0
2010-12-28 15:55:00,11.81,11.82,11.8,11.81,170800.0,10.0753,10.0838,10.0668,10.0753,170800.0
2010-12-29 09:30:00,11.81,11.89,11.8,11.85,27700.0,10.0753,10.1435,10.0668,10.1094,27700.0
2010-12-29 09:35:00,11.85,11.86,11.83,11.84,80900.0,10.1094,10.1179,10.0923,10.1009,80900.0
2010-12-29 09:40:00,11.85,11.85,11.81,11.83,39600.0,10.1094,10.1094,10.0753,10.0923,39600.0
2010-12-29 09:45:00,11.83,11.87,11.83,11.87,48200.0,10.0923,10.1265,10.0923,10.1265,48200.0
2010-12-29 09:50:00,11.87,11.9,11.86,11.9,55600.0,10.1265,10.1521,10.1179,10.1521,55600.0
2010-12-29 09:55:00,11.9,11.94,11.9,11.94,33600.0,10.1521,10.1862,10.1521,10.1862,33600.0
2010-12-29 10:00:00,11.94,11.95,11.93,11.94,29400.0,10.1862,10.1947,10.1777,10.1862,29400.0
2010-12-29 10:05:00,11.95,11.95,11.9,11.91,42400.0,10.1947,10.1947,10.1521,10.1606,42400.0
2010-12-29 10:10:00,11.91,11.94,11.91,11.94,16400.0,10.1606,10.1862,10.1606,10.1862,16400.0
2010-12-29 10:15:00,11.94,11.96,11.94,11.96,13600.0,10.1862,10.2032,10.1862,10.2032,13600.0
2010-12-29 10:20:00,11.96,11.98,11.94,11.94,47200.0,10.2032,10.2203,10.1862,10.1862,47200.0
2010-12-29 10:25:00,11.95,11.96,11.9,11.93,43900.0,10.1947,10.2032,10.1521,10.1777,43900.0
2010-12-29 10:30:00,11.92,11.93,11.9,11.93,26300.0,10.1691,10.1777,10.1521,10.1777,26300.0
2010-12-29 10:35:00,11.93,11.93,11.92,11.93,8600.0,10.1777,10.1777,10.1691,10.1777,8600.0
2010-12-29 10:40:00,11.92,11.96,11.92,11.96,25700.0,10.1691,10.2032,10.1691,10.2032,25700.0
2010-12-29 10:45:00,11.95,11.96,11.93,11.94,16700.0,10.1947,10.2032,10.1777,10.1862,16700.0
2010-12-29 10:50:00,11.93,11.93,11.92,11.93,17600.0,10.1777,10.1777,10.1691,10.1777,17600.0
2010-12-29 10:55:00,11.93,11.95,11.92,11.95,16300.0,10.1777,10.1947,10.1691,10.1947,16300.0
2010-12-29 11:00:00,11.94,11.95,11.94,11.94,16000.0,10.1862,10.1947,10.1862,10.1862,16000.0
2010-12-29 11:05:00,11.94,11.96,11.94,11.96,13200.0,10.1862,10.2032,10.1862,10.2032,13200.0
2010-12-29 11:10:00,11.96,11.96,11.95,11.96,5400.0,10.2032,10.2032,10.1947,10.2032,5400.0
2010-12-29 11:15:00,11.95,11.96,11.92,11.92,23400.0,10.1947,10.2032,10.1691,10.1691,23400.0
2010-12-29 11:20:00,11.93,11.95,11.92,11.94,18400.0,10.1777,10.1947,10.1691,10.1862,18400.0
2010-12-29 11:25:00,11.95,11.95,11.94,11.95,4600.0,10.1947,10.1947,10.1862,10.1947,4600.0
2010-12-29 11:30:00,11.94,11.95,11.93,11.94,17700.0,10.1862,10.1947,10.1777,10.1862,17700.0
2010-12-29 11:35:00,11.94,11.94,11.91,11.92,23700.0,10.1862,10.1862,10.1606,10.1691,23700.0
2010-12-29 11:40:00,11.92,11.92,11.89,11.89,15800.0,10.1691,10.1691,10.1435,10.1435,15800.0
2010-12-29 11:45:00,11.89,11.9,11.88,11.88,39100.0,10.1435,10.1521,10.135,10.135,39100.0
2010-12-29 11:50:00,11.87,11.88,11.87,11.88,5300.0,10.1265,10.135,10.1265,10.135,5300.0
2010-12-29 11:55:00,11.88,11.89,11.88,11.89,24300.0,10.135,10.1435,10.135,10.1435,24300.0
2010-12-29 12:00:00,11.89,11.9,11.88,11.89,9100.0,10.1435,10.1521,10.135,10.1435,9100.0
2010-12-29 12:05:00,11.89,11.89,11.89,11.89,42800.0,10.1435,10.1435,10.1435,10.1435,42800.0
2010-12-29 12:10:00,11.89,11.89,11.88,11.88,25700.0,10.1435,10.1435,10.135,10.135,25700.0
2010-12-29 12:15:00,11.88,11.89,11.88,11.89,6700.0,10.135,10.1435,10.135,10.1435,6700.0
2010-12-29 12:20:00,11.89,11.89,11.88,11.88,800.0,10.1435,10.1435,10.135,10.135,800.0
2010-12-29 12:25:00,11.89,11.89,11.89,11.89,2500.0,10.1435,10.1435,10.1435,10.1435,2500.0
2010-12-29 12:30:00,11.89,11.89,11.88,11.89,17000.0,10.1435,10.1435,10.135,10.1435,17000.0
2010-12-29 12:35:00,11.89,11.89,11.87,11.87,24700.0,10.1435,10.1435,10.1265,10.1265,24700.0
2010-12-29 12:40:00,11.88,11.88,11.87,11.88,2400.0,10.135,10.135,10.1265,10.135,2400.0
2010-12-29 12:45:00,11.88,11.88,11.88,11.88,1500.0,10.135,10.135,10.135,10.135,1500.0
2010-12-29 12:50:00,11.87,11.88,11.87,11.88,4400.0,10.1265,10.135,10.1265,10.135,4400.0
2010-12-29 12:55:00,11.88,11.88,11.87,11.88,7500.0,10.135,10.135,10.1265,10.135,7500.0
2010-12-29 13:00:00,11.88,11.89,11.88,11.89,15100.0,10.135,10.1435,10.135,10.1435,15100.0
2010-12-29 13:05:00,11.88,11.9,11.88,11.9,10000.0,10.135,10.1521,10.135,10.1521,10000.0
2010-12-29 13:10:00,11.9,11.9,11.89,11.9,2100.0,10.1521,10.1521,10.1435,10.1521,2100.0
2010-12-29 13:15:00,11.9,11.9,11.89,11.9,2500.0,10.1521,10.1521,10.1435,10.1521,2500.0
2010-12-29 13:20:00,11.9,11.9,11.89,11.89,2400.0,10.1521,10.1521,10.1435,10.1435,2400.0
2010-12-29 13:25:00,11.9,11.9,11.89,11.9,3400.0,10.1521,10.1521,10.1435,10.1521,3400.0
2010-12-29 13:30:00,11.89,11.9,11.89,11.9,1500.0,10.1435,10.1521,10.1435,10.1521,1500.0
2010-12-29 13:35:00,11.89,11.9,11.89,11.9,4500.0,10.1435,10.1521,10.1435,10.1521,4500.0
2010-12-29 13:40:00,11.9,11.9,11.89,11.9,11500.0,10.1521,10.1521,10.1435,10.1521,11500.0
2010-12-29 13:45:00,11.9,11.9,11.89,11.9,5700.0,10.1521,10.1521,10.1435,10.1521,5700.0
2010-12-29 13:50:00,11.89,11.9,11.89,11.89,3000.0,10.1435,10.1521,10.1435,10.1435,3000.0
2010-12-29 13:55:00,11.9,11.9,11.89,11.89,3600.0,10.1521,10.1521,10.1435,10.1435,3600.0
2010-12-29 14:00:00,11.9,11.9,11.89,11.9,24700.0,10.1521,10.1521,10.1435,10.1521,24700.0
2010-12-29 14:05:00,11.9,11.9,11.89,11.9,4100.0,10.1521,10.1521,10.1435,10.1521,4100.0
2010-12-29 14:10:00,11.9,11.9,11.89,11.9,5700.0,10.1521,10.1521,10.1435,10.1521,5700.0
2010-12-29 14:15:00,11.89,11.9,11.89,11.9,5600.0,10.1435,10.1521,10.1435,10.1521,5600.0
2010-12-29 14:20:00,11.9,11.9,11.89,11.89,4700.0,10.1521,10.1521,10.1435,10.1435,4700.0
2010-12-29 14:25:00,11.9,11.9,11.89,11.9,4600.0,10.1521,10.1521,10.1435,10.1521,4600.0
2010-12-29 14:30:00,11.9,11.92,11.9,11.92,34100.0,10.1521,10.1691,10.1521,10.1691,34100.0
2010-12-29 14:35:00,11.91,11.92,11.91,11.91,6000.0,10.1606,10.1691,10.1606,10.1606,6000.0
2010-12-29 14:40:00,11.92,11.92,11.91,11.92,3700.0,10.1691,10.1691,10.1606,10.1691,3700.0
2010-12-29 14:45:00,11.92,11.92,11.91,11.92,4800.0,10.1691,10.1691,10.1606,10.1691,4800.0
2010-12-29 14:50:00,11.92,11.92,11.91,11.91,5800.0,10.1691,10.1691,10.1606,10.1606,5800.0
2010-12-29 14:55:00,11.92,11.92,11.91,11.91,5300.0,10.1691,10.1691,10.1606,10.1606,5300.0
2010-12-29 15:00:00,11.92,11.92,11.91,11.92,11800.0,10.1691,10.1691,10.1606,10.1691,11800.0
2010-12-29 15:05:00,11.91,11.92,11.91,11.91,10800.0,10.1606,10.1691,10.1606,10.1606,10800.0
2010-12-29 15:10:00,11.91,11.92,11.91,11.91,6600.0,10.1606,10.1691,10.1606,10.1606,6600.0
2010-12-29 15:15:00,11.92,11.92,11.91,11.91,8100.0,10.1691,10.1691,10.1606,10.1606,8100.0
2010-12-29 15:20:00,11.91,11.92,11.91,11.91,8500.0,10.1606,10.1691,10.1606,10.1606,8500.0
2010-12-29 15:25:00,11.91,11.92,11.91,11.91,13800.0,10.1606,10.1691,10.1606,10.1606,13800.0
2010-12-29 15:30:00,11.91,11.92,11.9,11.9,76400.0,10.1606,10.1691,10.1521,10.1521,76400.0
2010-12-29 15:35:00,11.9,11.91,11.9,11.91,15500.0,10.1521,10.1606,10.1521,10.1606,15500.0
2010-12-29 15:40:00,11.9,11.91,11.9,11.91,17600.0,10.1521,10.1606,10.1521,10.1606,17600.0
2010-12-29 15:45:00,11.91,11.91,11.9,11.9,49500.0,10.1606,10.1606,10.1521,10.1521,49500.0
2010-12-29 15:50:00,11.9,11.91,11.9,11.9,35300.0,10.1521,10.1606,10.1521,10.1521,35300.0
2010-12-29 15:55:00,11.9,11.91,11.89,11.91,247500.0,10.1521,10.1606,10.1435,10.1606,247500.0
2010-12-30 09:30:00,11.92,11.92,11.83,11.84,28600.0,10.1691,10.1691,10.0923,10.1009,28600.0
2010-12-30 09:35:00,11.85,11.93,11.85,11.92,39200.0,10.1094,10.1777,10.1094,10.1691,39200.0
2010-12-30 09:40:00,11.91,11.96,11.9,11.94,42600.0,10.1606,10.2032,10.1521,10.1862,42600.0
2010-12-30 09:45:00,11.95,11.95,11.91,11.93,31000.0,10.1947,10.1947,10.1606,10.1777,31000.0
2010-12-30 09:50:00,11.93,11.97,11.93,11.97,53200.0,10.1777,10.2118,10.1777,10.2118,53200.0
2010-12-30 09:55:00,11.97,11.97,11.9,11.94,147200.0,10.2118,10.2118,10.1521,10.1862,147200.0
2010-12-30 10:00:00,11.94,12.05,11.93,12.02,172700.0,10.1862,10.28,10.1777,10.2544,172700.0
2010-12-30 10:05:00,12.03,12.07,12.02,12.06,61300.0,10.263,10.2971,10.2544,10.2886,61300.0
2010-12-30 10:10:00,12.06,12.06,12.03,12.05,46500.0,10.2886,10.2886,10.263,10.28,46500.0
2010-12-30 10:15:00,12.05,12.06,12.03,12.03,56600.0,10.28,10.2886,10.263,10.263,56600.0
2010-12-30 10:20:00,12.03,12.05,12.02,12.02,34800.0,10.263,10.28,10.2544,10.2544,34800.0
2010-12-30 10:25:00,12.02,12.03,12.02,12.02,29300.0,10.2544,10.263,10.2544,10.2544,29300.0
2010-12-30 10:30:00,12.02,12.03,12.02,12.03,11900.0,10.2544,10.263,10.2544,10.263,11900.0
2010-12-30 10:35:00,12.02,12.03,11.99,11.99,446200.0,10.2544,10.263,10.2288,10.2288,446200.0
2010-12-30 10:40:00,12.0,12.01,11.96,12.01,47700.0,10.2374,10.2459,10.2032,10.2459,47700.0
2010-12-30 10:45:00,12.01,12.02,12.01,12.01,18600.0,10.2459,10.2544,10.2459,10.2459,18600.0
2010-12-30 10:50:00,12.01,12.02,12.01,12.02,10100.0,10.2459,10.2544,10.2459,10.2544,10100.0
2010-12-30 10:55:00,12.02,12.02,12.0,12.0,29200.0,10.2544,10.2544,10.2374,10.2374,29200.0
2010-12-30 11:00:00,12.0,12.01,12.0,12.01,9600.0,10.2374,10.2459,10.2374,10.2459,9600.0
2010-12-30 11:05:00,12.01,12.02,12.0,12.02,11200.0,10.2459,10.2544,10.2374,10.2544,11200.0
2010-12-30 11:10:00,12.02,12.02,12.01,12.02,15100.0,10.2544,10.2544,10.2459,10.2544,15100.0
2010-12-30 11:15:00,12.02,12.02,12.01,12.02,21300.0,10.2544,10.2544,10.2459,10.2544,21300.0
2010-12-30 11:20:00,12.02,12.02,12.01,12.01,14000.0,10.2544,10.2544,10.2459,10.2459,14000.0
2010-12-30 11:25:00,12.02,12.02,12.01,12.02,4200.0,10.2544,10.2544,10.2459,10.2544,4200.0
2010-12-30 11:30:00,12.02,12.02,12.01,12.01,4800.0,10.2544,10.2544,10.2459,10.2459,4800.0
2010-12-30 11:35:00,12.02,12.02,12.01,12.02,35700.0,10.2544,10.2544,10.2459,10.2544,35700.0
2010-12-30 11:40:00,12.02,12.02,12.01,12.02,9000.0,10.2544,10.2544,10.2459,10.2544,9000.0
2010-12-30 11:45:00,12.01,12.02,12.01,12.02,4700.0,10.2459,10.2544,10.2459,10.2544,4700.0
2010-12-30 11:50:00,12.02,12.02,12.01,12.01,6100.0,10.2544,10.2544,10.2459,10.2459,6100.0
2010-12-30 11:55:00,12.02,12.02,12.01,12.02,11300.0,10.2544,10.2544,10.2459,10.2544,11300.0
2010-12-30 12:00:00,12.02,12.02,12.01,12.02,4300.0,10.2544,10.2544,10.2459,10.2544,4300.0
2010-12-30 12:05:00,12.02,12.02,12.01,12.02,3300.0,10.2544,10.2544,10.2459,10.2544,3300.0
2010-12-30 12:10:00,12.02,12.03,12.0,12.0,79100.0,10.2544,10.263,10.2374,10.2374,79100.0
2010-12-30 12:15:00,12.01,12.01,12.0,12.01,19700.0,10.2459,10.2459,10.2374,10.2459,19700.0
2010-12-30 12:20:00,12.0,12.01,12.0,12.0,3000.0,10.2374,10.2459,10.2374,10.2374,3000.0
2010-12-30 12:25:00,12.01,12.01,12.0,12.01,2400.0,10.2459,10.2459,10.2374,10.2459,2400.0
2010-12-30 12:30:00,12.01,12.01,12.0,12.0,29400.0,10.2459,10.2459,10.2374,10.2374,29400.0
2010-12-30 12:35:00,12.01,12.01,12.0,12.01,6200.0,10.2459,10.2459,10.2374,10.2459,6200.0
2010-12-30 12:40:00,12.01,12.01,12.0,12.01,5300.0,10.2459,10.2459,10.2374,10.2459,5300.0
2010-12-30 12:45:00,12.01,12.01,12.0,12.0,1000.0,10.2459,10.2459,10.2374,10.2374,1000.0
2010-12-30 12:50:00,12.01,12.01,12.0,12.01,4000.0,10.2459,10.2459,10.2374,10.2459,4000.0
2010-12-30 12:55:00,12.01,12.03,12.01,12.03,23500.0,10.2459,10.263,10.2459,10.263,23500.0
2010-12-30 13:00:00,12.02,12.03,12.02,12.02,3600.0,10.2544,10.263,10.2544,10.2544,3600.0
2010-12-30 13:05:00,12.03,12.03,12.0,12.02,74500.0,10.263,10.263,10.2374,10.2544,74500.0
2010-12-30 13:10:00,12.02,12.03,12.02,12.03,13800.0,10.2544,10.263,10.2544,10.263,13800.0
2010-12-30 13:15:00,12.02,12.03,12.02,12.03,17600.0,10.2544,10.263,10.2544,10.263,17600.0
2010-12-30 13:20:00,12.02,12.03,12.02,12.03,1300.0,10.2544,10.263,10.2544,10.263,1300.0
2010-12-30 13:25:00,12.02,12.03,12.02,12.02,16100.0,10.2544,10.263,10.2544,10.2544,16100.0
2010-12-30 13:30:00,12.02,12.03,12.01,12.02,51300.0,10.2544,10.263,10.2459,10.2544,51300.0
2010-12-30 13:35:00,12.01,12.02,12.01,12.02,38000.0,10.2459,10.2544,10.2459,10.2544,38000.0
2010-12-30 13:40:00,12.02,12.02,12.01,12.02,4500.0,10.2544,10.2544,10.2459,10.2544,4500.0
2010-12-30 13:45:00,12.01,12.02,12.01,12.02,4500.0,10.2459,10.2544,10.2459,10.2544,4500.0
2010-12-30 13:50:00,12.02,12.02,12.01,12.01,3400.0,10.2544,10.2544,10.2459,10.2459,3400.0
2010-12-30 13:55:00,12.02,12.02,12.01,12.02,4600.0,10.2544,10.2544,10.2459,10.2544,4600.0
2010-12-30 14:00:00,12.02,12.02,12.01,12.02,5700.0,10.2544,10.2544,10.2459,10.2544,5700.0
2010-12-30 14:05:00,12.02,12.02,12.01,12.02,12100.0,10.2544,10.2544,10.2459,10.2544,12100.0
2010-12-30 14:10:00,12.02,12.02,12.01,12.02,10600.0,10.2544,10.2544,10.2459,10.2544,10600.0
2010-12-30 14:15:00,12.02,12.02,12.01,12.02,2300.0,10.2544,10.2544,10.2459,10.2544,2300.0
2010-12-30 14:20:00,12.02,12.03,12.01,12.03,37200.0,10.2544,10.263,10.2459,10.263,37200.0
2010-12-30 14:25:00,12.02,12.03,12.02,12.02,7000.0,10.2544,10.263,10.2544,10.2544,7000.0
2010-12-30 14:30:00,12.03,12.03,12.02,12.03,4300.0,10.263,10.263,10.2544,10.263,4300.0
2010-12-30 14:35:00,12.02,12.03,12.02,12.03,6100.0,10.2544,10.263,10.2544,10.263,6100.0
2010-12-30 14:40:00,12.03,12.03,12.02,12.03,27400.0,10.263,10.263,10.2544,10.263,27400.0
2010-12-30 14:45:00,12.03,12.04,12.02,12.03,22400.0,10.263,10.2715,10.2544,10.263,22400.0
2010-12-30 14:50:00,12.04,12.04,12.03,12.03,3200.0,10.2715,10.2715,10.263,10.263,3200.0
2010-12-30 14:55:00,12.04,12.05,12.03,12.05,48300.0,10.2715,10.28,10.263,10.28,48300.0
2010-12-30 15:00:00,12.04,12.09,12.04,12.08,108100.0,10.2715,10.3142,10.2715,10.3056,108100.0
2010-12-30 15:05:00,12.08,12.09,12.07,12.07,34900.0,10.3056,10.3142,10.2971,10.2971,34900.0
2010-12-30 15:10:00,12.07,12.08,12.06,12.07,22000.0,10.2971,10.3056,10.2886,10.2971,22000.0
2010-12-30 15:15:00,12.06,12.06,12.03,12.03,30900.0,10.2886,10.2886,10.263,10.263,30900.0
2010-12-30 15:20:00,12.03,12.04,12.02,12.03,31300.0,10.263,10.2715,10.2544,10.263,31300.0
2010-12-30 15:25:00,12.03,12.06,12.03,12.06,48900.0,10.263,10.2886,10.263,10.2886,48900.0
2010-12-30 15:30:00,12.06,12.07,12.06,12.07,33400.0,10.2886,10.2971,10.2886,10.2971,33400.0
2010-12-30 15:35:00,12.06,12.07,12.06,12.06,15400.0,10.2886,10.2971,10.2886,10.2886,15400.0
2010-12-30 15:40:00,12.07,12.07,12.04,12.04,60300.0,10.2971,10.2971,10.2715,10.2715,60300.0
2010-12-30 15:45:00,12.05,12.05,12.01,12.01,49100.0,10.28,10.28,10.2459,10.2459,49100.0
2010-12-30 15:50:00,12.02,12.02,12.01,12.02,48400.0,10.2544,10.2544,10.2459,10.2544,48400.0
2010-12-30 15:55:00,12.02,12.03,12.01,12.02,138400.0,10.2544,10.263,10.2459,10.2544,138400.0
2010-12-31 09:30:00,12.0,12.08,11.99,12.07,18500.0,10.2374,10.3056,10.2288,10.2971,18500.0
2010-12-31 09:35:00,12.07,12.09,12.06,12.06,18800.0,10.2971,10.3142,10.2886,10.2886,18800.0
2010-12-31 09:40:00,12.07,12.1,12.04,12.06,49900.0,10.2971,10.3227,10.2715,10.2886,49900.0
2010-12-31 09:45:00,12.06,12.06,12.03,12.06,29200.0,10.2886,10.2886,10.263,10.2886,29200.0
2010-12-31 09:50:00,12.06,12.08,12.05,12.05,22800.0,10.2886,10.3056,10.28,10.28,22800.0
2010-12-31 09:55:00,12.04,12.05,12.01,12.01,17700.0,10.2715,10.28,10.2459,10.2459,17700.0
2010-12-31 10:00:00,12.02,12.02,12.0,12.0,19200.0,10.2544,10.2544,10.2374,10.2374,19200.0
2010-12-31 10:05:00,12.0,12.01,12.0,12.01,13600.0,10.2374,10.2459,10.2374,10.2459,13600.0
2010-12-31 10:10:00,12.01,12.02,12.01,12.02,12000.0,10.2459,10.2544,10.2459,10.2544,12000.0
2010-12-31 10:15:00,12.02,12.02,11.99,12.0,22600.0,10.2544,10.2544,10.2288,10.2374,22600.0
2010-12-31 10:20:00,12.01,12.01,12.0,12.01,5800.0,10.2459,10.2459,10.2374,10.2459,5800.0
2010-12-31 10:25:00,12.0,12.03,12.0,12.02,11500.0,10.2374,10.263,10.2374,10.2544,11500.0
2010-12-31 10:30:00,12.03,12.04,12.02,12.03,4800.0,10.263,10.2715,10.2544,10.263,4800.0
2010-12-31 10:35:00,12.04,12.05,12.03,12.05,5600.0,10.2715,10.28,10.263,10.28,5600.0
2010-12-31 10:40:00,12.05,12.07,12.04,12.07,4800.0,10.28,10.2971,10.2715,10.2971,4800.0
2010-12-31 10:45:00,12.06,12.07,12.06,12.06,3300.0,10.2886,10.2971,10.2886,10.2886,3300.0
2010-12-31 10:50:00,12.07,12.09,12.06,12.09,16000.0,10.2971,10.3142,10.2886,10.3142,16000.0
2010-12-31 10:55:00,12.09,12.09,12.08,12.09,2400.0,10.3142,10.3142,10.3056,10.3142,2400.0
2010-12-31 11:00:00,12.09,12.09,12.08,12.09,2800.0,10.3142,10.3142,10.3056,10.3142,2800.0
2010-12-31 11:05:00,12.08,12.1,12.08,12.09,40000.0,10.3056,10.3227,10.3056,10.3142,40000.0
2010-12-31 11:10:00,12.09,12.1,12.09,12.09,30900.0,10.3142,10.3227,10.3142,10.3142,30900.0
2010-12-31 11:15:00,12.1,12.1,12.09,12.1,3800.0,10.3227,10.3227,10.3142,10.3227,3800.0
2010-12-31 11:20:00,12.09,12.1,12.09,12.1,69400.0,10.3142,10.3227,10.3142,10.3227,69400.0
2010-12-31 11:25:00,12.1,12.13,12.1,12.11,105400.0,10.3227,10.3483,10.3227,10.3312,105400.0
2010-12-31 11:30:00,12.11,12.13,12.1,12.11,95200.0,10.3312,10.3483,10.3227,10.3312,95200.0
2010-12-31 11:35:00,12.11,12.11,12.1,12.1,4900.0,10.3312,10.3312,10.3227,10.3227,4900.0
2010-12-31 11:40:00,12.11,12.11,12.1,12.1,6300.0,10.3312,10.3312,10.3227,10.3227,6300.0
2010-12-31 11:45:00,12.1,12.11,12.1,12.11,3000.0,10.3227,10.3312,10.3227,10.3312,3000.0
2010-12-31 11:50:00,12.1,12.11,12.1,12.1,2800.0,10.3227,10.3312,10.3227,10.3227,2800.0
2010-12-31 11:55:00,12.1,12.11,12.1,12.1,6700.0,10.3227,10.3312,10.3227,10.3227,6700.0
2010-12-31 12:00:00,12.11,12.11,12.09,12.09,13700.0,10.3312,10.3312,10.3142,10.3142,13700.0
2010-12-31 12:05:00,12.1,12.1,12.09,12.1,5500.0,10.3227,10.3227,10.3142,10.3227,5500.0
2010-12-31 12:10:00,12.09,12.11,12.09,12.1,37500.0,10.3142,10.3312,10.3142,10.3227,37500.0
2010-12-31 12:15:00,12.11,12.11,12.1,12.1,7500.0,10.3312,10.3312,10.3227,10.3227,7500.0
2010-12-31 12:20:00,12.1,12.1,12.1,12.1,19600.0,10.3227,10.3227,10.3227,10.3227,19600.0
2010-12-31 12:25:00,12.1,12.1,12.1,12.1,6400.0,10.3227,10.3227,10.3227,10.3227,6400.0
2010-12-31 12:30:00,12.1,12.11,12.1,12.1,6700.0,10.3227,10.3312,10.3227,10.3227,6700.0
2010-12-31 12:35:00,12.1,12.11,12.1,12.11,3200.0,10.3227,10.3312,10.3227,10.3312,3200.0
2010-12-31 12:40:00,12.1,12.1,12.09,12.1,5400.0,10.3227,10.3227,10.3142,10.3227,5400.0
2010-12-31 12:45:00,12.09,12.09,12.08,12.08,11500.0,10.3142,10.3142,10.3056,10.3056,11500.0
2010-12-31 12:50:00,12.08,12.08,12.07,12.07,5600.0,10.3056,10.3056,10.2971,10.2971,5600.0
2010-12-31 12:55:00,12.07,12.08,12.07,12.08,1700.0,10.2971,10.3056,10.2971,10.3056,1700.0
2010-12-31 13:00:00,12.08,12.08,12.07,12.07,11400.0,10.3056,10.3056,10.2971,10.2971,11400.0
2010-12-31 13:05:00,12.07,12.08,12.06,12.07,13100.0,10.2971,10.3056,10.2886,10.2971,13100.0
2010-12-31 13:10:00,12.06,12.07,12.06,12.06,1300.0,10.2886,10.2971,10.2886,10.2886,1300.0
2010-12-31 13:15:00,12.06,12.07,12.06,12.06,4200.0,10.2886,10.2971,10.2886,10.2886,4200.0
2010-12-31 13:20:00,12.06,12.07,12.06,12.06,3100.0,10.2886,10.2971,10.2886,10.2886,3100.0
2010-12-31 13:25:00,12.06,12.07,12.05,12.05,6800.0,10.2886,10.2971,10.28,10.28,6800.0
2010-12-31 13:30:00,12.05,12.06,12.04,12.04,6900.0,10.28,10.2886,10.2715,10.2715,6900.0
2010-12-31 13:35:00,12.04,12.05,12.04,12.05,55600.0,10.2715,10.28,10.2715,10.28,55600.0
2010-12-31 13:40:00,12.05,12.06,12.04,12.05,26200.0,10.28,10.2886,10.2715,10.28,26200.0
2010-12-31 13:45:00,12.05,12.05,12.04,12.05,27700.0,10.28,10.28,10.2715,10.28,27700.0
2010-12-31 13:50:00,12.05,12.05,12.04,12.05,30000.0,10.28,10.28,10.2715,10.28,30000.0
2010-12-31 13:55:00,12.05,12.06,12.05,12.05,3500.0,10.28,10.2886,10.28,10.28,3500.0
2010-12-31 14:00:00,12.05,12.06,12.04,12.05,24300.0,10.28,10.2886,10.2715,10.28,24300.0
2010-12-31 14:05:00,12.06,12.06,12.05,12.05,5100.0,10.2886,10.2886,10.28,10.28,5100.0
2010-12-31 14:10:00,12.05,12.06,12.03,12.03,11900.0,10.28,10.2886,10.263,10.263,11900.0
2010-12-31 14:15:00,12.03,12.03,12.02,12.02,11500.0,10.263,10.263,10.2544,10.2544,11500.0
2010-12-31 14:20:00,12.02,12.03,12.01,12.03,29700.0,10.2544,10.263,10.2459,10.263,29700.0
2010-12-31 14:25:00,12.02,12.03,12.02,12.02,8700.0,10.2544,10.263,10.2544,10.2544,8700.0
2010-12-31 14:30:00,12.02,12.03,12.02,12.02,8600.0,10.2544,10.263,10.2544,10.2544,8600.0
2010-12-31 14:35:00,12.02,12.03,12.02,12.02,5100.0,10.2544,10.263,10.2544,10.2544,5100.0
2010-12-31 14:40:00,12.03,12.03,12.02,12.03,26900.0,10.263,10.263,10.2544,10.263,26900.0
2010-12-31 14:45:00,12.02,12.03,12.02,12.02,5900.0,10.2544,10.263,10.2544,10.2544,5900.0
2010-12-31 14:50:00,12.02,12.03,12.02,12.03,7700.0,10.2544,10.263,10.2544,10.263,7700.0
2010-12-31 14:55:00,12.02,12.04,12.02,12.03,39500.0,10.2544,10.2715,10.2544,10.263,39500.0
2010-12-31 15:00:00,12.03,12.03,12.02,12.02,10200.0,10.263,10.263,10.2544,10.2544,10200.0
2010-12-31 15:05:00,12.02,12.04,12.02,12.03,73500.0,10.2544,10.2715,10.2544,10.263,73500.0
2010-12-31 15:10:00,12.03,12.04,12.03,12.03,13500.0,10.263,10.2715,10.263,10.263,13500.0
2010-12-31 15:15:00,12.04,12.04,12.03,12.03,19100.0,10.2715,10.2715,10.263,10.263,19100.0
2010-12-31 15:20:00,12.03,12.04,12.03,12.03,6200.0,10.263,10.2715,10.263,10.263,6200.0
2010-12-31 15:25:00,12.04,12.04,12.03,12.04,11000.0,10.2715,10.2715,10.263,10.2715,11000.0
2010-12-31 15:30:00,12.03,12.06,12.03,12.05,27700.0,10.263,10.2886,10.263,10.28,27700.0
2010-12-31 15:35:00,12.06,12.06,12.05,12.06,12300.0,10.2886,10.2886,10.28,10.2886,12300.0
2010-12-31 15:40:00,12.06,12.08,12.04,12.04,83200.0,10.2886,10.3056,10.2715,10.2715,83200.0
2010-12-31 15:45:00,12.04,12.04,11.99,12.0,148100.0,10.2715,10.2715,10.2288,10.2374,148100.0
2010-12-31 15:50:00,11.99,12.0,11.95,11.96,132200.0,10.2288,10.2374,10.1947,10.2032,132200.0
2010-12-31 15:55:00,11.96,11.96,11.93,11.94,411100.0,10.2032,10.2032,10.1777,10.1862,411100.0
2011-01-03 09:30:00,12.06,12.09,12.02,12.05,78100.0,10.2886,10.3142,10.2544,10.28,78100.0
2011-01-03 09:35:00,12.06,12.09,12.05,12.06,111900.0,10.2886,10.3142,10.28,10.2886,111900.0
2011-01-03 09:40:00,12.06,12.16,12.05,12.16,96500.0,10.2886,10.3739,10.28,10.3739,96500.0
2011-01-03 09:45:00,12.16,12.23,12.16,12.23,66900.0,10.3739,10.4336,10.3739,10.4336,66900.0
2011-01-03 09:50:00,12.22,12.23,12.19,12.19,50700.0,10.4251,10.4336,10.3995,10.3995,50700.0
2011-01-03 09:55:00,12.19,12.2,12.19,12.2,12900.0,10.3995,10.408,10.3995,10.408,12900.0
2011-01-03 10:00:00,12.19,12.2,12.15,12.17,51200.0,10.3995,10.408,10.3653,10.3824,51200.0
2011-01-03 10:05:00,12.18,12.18,12.16,12.16,36300.0,10.3909,10.3909,10.3739,10.3739,36300.0
2011-01-03 10:10:00,12.17,12.2,12.17,12.2,43900.0,10.3824,10.408,10.3824,10.408,43900.0
2011-01-03 10:15:00,12.2,12.24,12.2,12.24,78000.0,10.408,10.4421,10.408,10.4421,78000.0
2011-01-03 10:20:00,12.23,12.24,12.19,12.2,54700.0,10.4336,10.4421,10.3995,10.408,54700.0
2011-01-03 10:25:00,12.19,12.2,12.18,12.2,23300.0,10.3995,10.408,10.3909,10.408,23300.0
2011-01-03 10:30:00,12.19,12.22,12.19,12.21,14000.0,10.3995,10.4251,10.3995,10.4165,14000.0
2011-01-03 10:35:00,12.21,12.22,12.21,12.22,11800.0,10.4165,10.4251,10.4165,10.4251,11800.0
2011-01-03 10:40:00,12.21,12.22,12.21,12.21,39600.0,10.4165,10.4251,10.4165,10.4165,39600.0
2011-01-03 10:45:00,12.21,12.24,12.21,12.23,69900.0,10.4165,10.4421,10.4165,10.4336,69900.0
2011-01-03 10:50:00,12.24,12.27,12.23,12.26,49000.0,10.4421,10.4677,10.4336,10.4592,49000.0
2011-01-03 10:55:00,12.26,12.27,12.24,12.26,43900.0,10.4592,10.4677,10.4421,10.4592,43900.0
2011-01-03 11:00:00,12.26,12.27,12.25,12.26,38000.0,10.4592,10.4677,10.4507,10.4592,38000.0
2011-01-03 11:05:00,12.26,12.27,12.26,12.27,32200.0,10.4592,10.4677,10.4592,10.4677,32200.0
2011-01-03 11:10:00,12.27,12.27,12.25,12.27,74600.0,10.4677,10.4677,10.4507,10.4677,74600.0
2011-01-03 11:15:00,12.27,12.27,12.26,12.26,28000.0,10.4677,10.4677,10.4592,10.4592,28000.0
2011-01-03 11:20:00,12.27,12.27,12.25,12.26,114300.0,10.4677,10.4677,10.4507,10.4592,114300.0
2011-01-03 11:25:00,12.26,12.28,12.25,12.28,51100.0,10.4592,10.4762,10.4507,10.4762,51100.0
2011-01-03 11:30:00,12.28,12.33,12.28,12.33,57300.0,10.4762,10.5189,10.4762,10.5189,57300.0
2011-01-03 11:35:00,12.33,12.35,12.33,12.34,49400.0,10.5189,10.536,10.5189,10.5274,49400.0
2011-01-03 11:40:00,12.35,12.35,12.31,12.31,52800.0,10.536,10.536,10.5018,10.5018,52800.0
2011-01-03 11:45:00,12.32,12.32,12.29,12.31,56000.0,10.5104,10.5104,10.4848,10.5018,56000.0
2011-01-03 11:50:00,12.31,12.32,12.3,12.3,48200.0,10.5018,10.5104,10.4933,10.4933,48200.0
2011-01-03 11:55:00,12.3,12.31,12.3,12.31,11900.0,10.4933,10.5018,10.4933,10.5018,11900.0
2011-01-03 12:00:00,12.3,12.31,12.3,12.3,4500.0,10.4933,10.5018,10.4933,10.4933,4500.0
2011-01-03 12:05:00,12.31,12.31,12.26,12.26,74200.0,10.5018,10.5018,10.4592,10.4592,74200.0
2011-01-03 12:10:00,12.26,12.27,12.26,12.27,3800.0,10.4592,10.4677,10.4592,10.4677,3800.0
2011-01-03 12:15:00,12.27,12.27,12.25,12.26,34400.0,10.4677,10.4677,10.4507,10.4592,34400.0
2011-01-03 12:20:00,12.26,12.26,12.25,12.26,7700.0,10.4592,10.4592,10.4507,10.4592,7700.0
2011-01-03 12:25:00,12.26,12.26,12.25,12.26,18500.0,10.4592,10.4592,10.4507,10.4592,18500.0
2011-01-03 12:30:00,12.25,12.27,12.25,12.27,17400.0,10.4507,10.4677,10.4507,10.4677,17400.0
2011-01-03 12:35:00,12.26,12.28,12.26,12.28,23800.0,10.4592,10.4762,10.4592,10.4762,23800.0
2011-01-03 12:40:00,12.28,12.3,12.27,12.29,20200.0,10.4762,10.4933,10.4677,10.4848,20200.0
2011-01-03 12:45:00,12.3,12.31,12.27,12.31,76700.0,10.4933,10.5018,10.4677,10.5018,76700.0
2011-01-03 12:50:00,12.31,12.31,12.3,12.31,12200.0,10.5018,10.5018,10.4933,10.5018,12200.0
2011-01-03 12:55:00,12.31,12.32,12.29,12.31,140100.0,10.5018,10.5104,10.4848,10.5018,140100.0
2011-01-03 13:00:00,12.32,12.35,12.31,12.34,123300.0,10.5104,10.536,10.5018,10.5274,123300.0
2011-01-03 13:05:00,12.34,12.39,12.33,12.39,155900.0,10.5274,10.5701,10.5189,10.5701,155900.0
2011-01-03 13:10:00,12.39,12.4,12.38,12.39,71500.0,10.5701,10.5786,10.5616,10.5701,71500.0
2011-01-03 13:15:00,12.39,12.39,12.37,12.38,53000.0,10.5701,10.5701,10.553,10.5616,53000.0
2011-01-03 13:20:00,12.39,12.39,12.38,12.38,45300.0,10.5701,10.5701,10.5616,10.5616,45300.0
2011-01-03 13:25:00,12.38,12.41,12.38,12.41,99700.0,10.5616,10.5872,10.5616,10.5872,99700.0
2011-01-03 13:30:00,12.4,12.41,12.35,12.35,54900.0,10.5786,10.5872,10.536,10.536,54900.0
2011-01-03 13:35:00,12.35,12.37,12.34,12.36,98800.0,10.536,10.553,10.5274,10.5445,98800.0
2011-01-03 13:40:00,12.37,12.4,12.36,12.4,44700.0,10.553,10.5786,10.5445,10.5786,44700.0
2011-01-03 13:45:00,12.41,12.41,12.39,12.4,61600.0,10.5872,10.5872,10.5701,10.5786,61600.0
2011-01-03 13:50:00,12.4,12.4,12.39,12.4,15200.0,10.5786,10.5786,10.5701,10.5786,15200.0
2011-01-03 13:55:00,12.4,12.4,12.39,12.4,19900.0,10.5786,10.5786,10.5701,10.5786,19900.0
2011-01-03 14:00:00,12.39,12.4,12.39,12.4,22400.0,10.5701,10.5786,10.5701,10.5786,22400.0
2011-01-03 14:05:00,12.4,12.4,12.38,12.39,17900.0,10.5786,10.5786,10.5616,10.5701,17900.0
2011-01-03 14:10:00,12.39,12.39,12.34,12.35,50400.0,10.5701,10.5701,10.5274,10.536,50400.0
2011-01-03 14:15:00,12.35,12.37,12.34,12.37,29900.0,10.536,10.553,10.5274,10.553,29900.0
2011-01-03 14:20:00,12.36,12.37,12.36,12.37,25900.0,10.5445,10.553,10.5445,10.553,25900.0
2011-01-03 14:25:00,12.37,12.4,12.37,12.38,42800.0,10.553,10.5786,10.553,10.5616,42800.0
2011-01-03 14:30:00,12.38,12.39,12.35,12.35,29100.0,10.5616,10.5701,10.536,10.536,29100.0
2011-01-03 14:35:00,12.36,12.36,12.35,12.35,14000.0,10.5445,10.5445,10.536,10.536,14000.0
2011-01-03 14:40:00,12.35,12.35,12.34,12.34,12800.0,10.536,10.536,10.5274,10.5274,12800.0
2011-01-03 14:45:00,12.35,12.36,12.34,12.35,77000.0,10.536,10.5445,10.5274,10.536,77000.0
2011-01-03 14:50:00,12.35,12.36,12.33,12.33,92200.0,10.536,10.5445,10.5189,10.5189,92200.0
2011-01-03 14:55:00,12.33,12.35,12.32,12.35,46500.0,10.5189,10.536,10.5104,10.536,46500.0
2011-01-03 15:00:00,12.35,12.35,12.34,12.34,17600.0,10.536,10.536,10.5274,10.5274,17600.0
2011-01-03 15:05:00,12.34,12.35,12.32,12.33,56600.0,10.5274,10.536,10.5104,10.5189,56600.0
2011-01-03 15:10:00,12.33,12.34,12.32,12.33,45400.0,10.5189,10.5274,10.5104,10.5189,45400.0
2011-01-03 15:15:00,12.34,12.34,12.3,12.32,50900.0,10.5274,10.5274,10.4933,10.5104,50900.0
2011-01-03 15:20:00,12.32,12.33,12.31,12.31,28200.0,10.5104,10.5189,10.5018,10.5018,28200.0
2011-01-03 15:25:00,12.31,12.32,12.3,12.31,82700.0,10.5018,10.5104,10.4933,10.5018,82700.0
2011-01-03 15:30:00,12.31,12.32,12.3,12.3,47400.0,10.5018,10.5104,10.4933,10.4933,47400.0
2011-01-03 15:35:00,12.31,12.33,12.3,12.32,61100.0,10.5018,10.5189,10.4933,10.5104,61100.0
2011-01-03 15:40:00,12.32,12.33,12.31,12.32,120400.0,10.5104,10.5189,10.5018,10.5104,120400.0
2011-01-03 15:45:00,12.32,12.35,12.32,12.35,93400.0,10.5104,10.536,10.5104,10.536,93400.0
2011-01-03 15:50:00,12.35,12.36,12.33,12.33,139100.0,10.536,10.5445,10.5189,10.5189,139100.0
2011-01-03 15:55:00,12.33,12.34,12.33,12.33,175600.0,10.5189,10.5274,10.5189,10.5189,175600.0
2011-01-04 09:30:00,12.34,12.4,12.31,12.37,29800.0,10.5274,10.5786,10.5018,10.553,29800.0
2011-01-04 09:35:00,12.35,12.37,12.2,12.21,62300.0,10.536,10.553,10.408,10.4165,62300.0
2011-01-04 09:40:00,12.21,12.22,12.14,12.17,94600.0,10.4165,10.4251,10.3568,10.3824,94600.0
2011-01-04 09:45:00,12.18,12.21,12.15,12.15,32900.0,10.3909,10.4165,10.3653,10.3653,32900.0
2011-01-04 09:50:00,12.15,12.16,12.12,12.12,30100.0,10.3653,10.3739,10.3397,10.3397,30100.0
2011-01-04 09:55:00,12.12,12.12,12.08,12.08,47500.0,10.3397,10.3397,10.3056,10.3056,47500.0
2011-01-04 10:00:00,12.09,12.15,12.08,12.13,108600.0,10.3142,10.3653,10.3056,10.3483,108600.0
2011-01-04 10:05:00,12.13,12.15,12.12,12.15,86600.0,10.3483,10.3653,10.3397,10.3653,86600.0
2011-01-04 10:10:00,12.14,12.16,12.14,12.15,31100.0,10.3568,10.3739,10.3568,10.3653,31100.0
2011-01-04 10:15:00,12.15,12.15,12.11,12.12,28900.0,10.3653,10.3653,10.3312,10.3397,28900.0
2011-01-04 10:20:00,12.11,12.15,12.11,12.14,28500.0,10.3312,10.3653,10.3312,10.3568,28500.0
2011-01-04 10:25:00,12.15,12.16,12.13,12.13,39600.0,10.3653,10.3739,10.3483,10.3483,39600.0
2011-01-04 10:30:00,12.13,12.14,12.12,12.12,9400.0,10.3483,10.3568,10.3397,10.3397,9400.0
2011-01-04 10:35:00,12.12,12.13,12.11,12.13,24600.0,10.3397,10.3483,10.3312,10.3483,24600.0
2011-01-04 10:40:00,12.12,12.13,12.11,12.12,18700.0,10.3397,10.3483,10.3312,10.3397,18700.0
2011-01-04 10:45:00,12.12,12.12,12.08,12.08,37900.0,10.3397,10.3397,10.3056,10.3056,37900.0
2011-01-04 10:50:00,12.08,12.09,12.06,12.07,54100.0,10.3056,10.3142,10.2886,10.2971,54100.0
2011-01-04 10:55:00,12.07,12.1,12.07,12.09,51800.0,10.2971,10.3227,10.2971,10.3142,51800.0
2011-01-04 11:00:00,12.1,12.12,12.1,12.11,18100.0,10.3227,10.3397,10.3227,10.3312,18100.0
2011-01-04 11:05:00,12.1,12.1,12.05,12.05,24500.0,10.3227,10.3227,10.28,10.28,24500.0
2011-01-04 11:10:00,12.05,12.09,12.05,12.09,25600.0,10.28,10.3142,10.28,10.3142,25600.0
2011-01-04 11:15:00,12.09,12.1,12.07,12.1,23000.0,10.3142,10.3227,10.2971,10.3227,23000.0
2011-01-04 11:20:00,12.1,12.11,12.1,12.1,10600.0,10.3227,10.3312,10.3227,10.3227,10600.0
2011-01-04 11:25:00,12.11,12.11,12.04,12.04,35400.0,10.3312,10.3312,10.2715,10.2715,35400.0
2011-01-04 11:30:00,12.04,12.04,12.02,12.03,13000.0,10.2715,10.2715,10.2544,10.263,13000.0
2011-01-04 11:35:00,12.02,12.09,12.02,12.09,74200.0,10.2544,10.3142,10.2544,10.3142,74200.0
2011-01-04 11:40:00,12.09,12.11,12.09,12.1,21000.0,10.3142,10.3312,10.3142,10.3227,21000.0
2011-01-04 11:45:00,12.11,12.12,12.1,12.11,40100.0,10.3312,10.3397,10.3227,10.3312,40100.0
2011-01-04 11:50:00,12.12,12.14,12.11,12.14,16400.0,10.3397,10.3568,10.3312,10.3568,16400.0
2011-01-04 11:55:00,12.13,12.14,12.09,12.09,37500.0,10.3483,10.3568,10.3142,10.3142,37500.0
2011-01-04 12:00:00,12.09,12.09,12.07,12.08,14900.0,10.3142,10.3142,10.2971,10.3056,14900.0
2011-01-04 12:05:00,12.09,12.09,12.03,12.04,19600.0,10.3142,10.3142,10.263,10.2715,19600.0
2011-01-04 12:10:00,12.04,12.06,12.04,12.06,9000.0,10.2715,10.2886,10.2715,10.2886,9000.0
2011-01-04 12:15:00,12.06,12.06,12.04,12.05,29700.0,10.2886,10.2886,10.2715,10.28,29700.0
2011-01-04 12:20:00,12.05,12.06,12.04,12.05,32200.0,10.28,10.2886,10.2715,10.28,32200.0
2011-01-04 12:25:00,12.04,12.05,12.0,12.0,85400.0,10.2715,10.28,10.2374,10.2374,85400.0
2011-01-04 12:30:00,12.01,12.01,11.98,11.98,120400.0,10.2459,10.2459,10.2203,10.2203,120400.0
2011-01-04 12:35:00,11.99,12.0,11.98,11.99,46800.0,10.2288,10.2374,10.2203,10.2288,46800.0
2011-01-04 12:40:00,11.99,12.01,11.98,11.98,60600.0,10.2288,10.2459,10.2203,10.2203,60600.0
2011-01-04 12:45:00,11.99,12.0,11.98,11.99,12300.0,10.2288,10.2374,10.2203,10.2288,12300.0
2011-01-04 12:50:00,11.99,12.0,11.99,12.0,20700.0,10.2288,10.2374,10.2288,10.2374,20700.0
2011-01-04 12:55:00,12.0,12.02,11.99,12.01,144200.0,10.2374,10.2544,10.2288,10.2459,144200.0
2011-01-04 13:00:00,12.01,12.02,12.0,12.01,137200.0,10.2459,10.2544,10.2374,10.2459,137200.0
2011-01-04 13:05:00,12.01,12.02,11.99,12.0,124100.0,10.2459,10.2544,10.2288,10.2374,124100.0
2011-01-04 13:10:00,12.0,12.03,12.0,12.02,20800.0,10.2374,10.263,10.2374,10.2544,20800.0
2011-01-04 13:15:00,12.03,12.06,12.02,12.05,33500.0,10.263,10.2886,10.2544,10.28,33500.0
2011-01-04 13:20:00,12.05,12.05,12.04,12.04,14300.0,10.28,10.28,10.2715,10.2715,14300.0
2011-01-04 13:25:00,12.05,12.05,12.04,12.05,5400.0,10.28,10.28,10.2715,10.28,5400.0
2011-01-04 13:30:00,12.04,12.05,12.04,12.04,7200.0,10.2715,10.28,10.2715,10.2715,7200.0
2011-01-04 13:35:00,12.04,12.05,12.02,12.02,18400.0,10.2715,10.28,10.2544,10.2544,18400.0
2011-01-04 13:40:00,12.02,12.03,12.0,12.0,37900.0,10.2544,10.263,10.2374,10.2374,37900.0
2011-01-04 13:45:00,12.0,12.0,11.99,12.0,21700.0,10.2374,10.2374,10.2288,10.2374,21700.0
2011-01-04 13:50:00,12.0,12.02,11.99,12.02,56000.0,10.2374,10.2544,10.2288,10.2544,56000.0
2011-01-04 13:55:00,12.02,12.03,12.01,12.03,38600.0,10.2544,10.263,10.2459,10.263,38600.0
2011-01-04 14:00:00,12.03,12.04,12.02,12.03,14200.0,10.263,10.2715,10.2544,10.263,14200.0
2011-01-04 14:05:00,12.03,12.06,12.02,12.05,51100.0,10.263,10.2886,10.2544,10.28,51100.0
2011-01-04 14:10:00,12.05,12.07,12.04,12.06,27200.0,10.28,10.2971,10.2715,10.2886,27200.0
2011-01-04 14:15:00,12.06,12.07,12.06,12.07,5600.0,10.2886,10.2971,10.2886,10.2971,5600.0
2011-01-04 14:20:00,12.06,12.1,12.06,12.1,48400.0,10.2886,10.3227,10.2886,10.3227,48400.0
2011-01-04 14:25:00,12.09,12.1,12.09,12.1,17600.0,10.3142,10.3227,10.3142,10.3227,17600.0
2011-01-04 14:30:00,12.1,12.1,12.07,12.08,32900.0,10.3227,10.3227,10.2971,10.3056,32900.0
2011-01-04 14:35:00,12.07,12.08,12.06,12.06,31800.0,10.2971,10.3056,10.2886,10.2886,31800.0
2011-01-04 14:40:00,12.07,12.08,12.06,12.06,65400.0,10.2971,10.3056,10.2886,10.2886,65400.0
2011-01-04 14:45:00,12.06,12.07,12.04,12.04,28400.0,10.2886,10.2971,10.2715,10.2715,28400.0
2011-01-04 14:50:00,12.04,12.05,12.04,12.05,9900.0,10.2715,10.28,10.2715,10.28,9900.0
2011-01-04 14:55:00,12.04,12.05,12.04,12.04,10100.0,10.2715,10.28,10.2715,10.2715,10100.0
2011-01-04 15:00:00,12.04,12.07,12.02,12.04,80400.0,10.2715,10.2971,10.2544,10.2715,80400.0
2011-01-04 15:05:00,12.04,12.05,12.01,12.02,30700.0,10.2715,10.28,10.2459,10.2544,30700.0
2011-01-04 15:10:00,12.01,12.02,12.01,12.02,16100.0,10.2459,10.2544,10.2459,10.2544,16100.0
2011-01-04 15:15:00,12.02,12.03,12.01,12.02,42900.0,10.2544,10.263,10.2459,10.2544,42900.0
2011-01-04 15:20:00,12.03,12.03,12.01,12.02,33300.0,10.263,10.263,10.2459,10.2544,33300.0
2011-01-04 15:25:00,12.02,12.07,12.01,12.06,116500.0,10.2544,10.2971,10.2459,10.2886,116500.0
2011-01-04 15:30:00,12.06,12.07,12.02,12.02,34600.0,10.2886,10.2971,10.2544,10.2544,34600.0
2011-01-04 15:35:00,12.02,12.02,12.01,12.02,29300.0,10.2544,10.2544,10.2459,10.2544,29300.0
2011-01-04 15:40:00,12.01,12.03,12.0,12.03,96000.0,10.2459,10.263,10.2374,10.263,96000.0
2011-01-04 15:45:00,12.02,12.02,12.01,12.01,100600.0,10.2544,10.2544,10.2459,10.2459,100600.0
2011-01-04 15:50:00,12.02,12.02,12.01,12.02,67400.0,10.2544,10.2544,10.2459,10.2544,67400.0
2011-01-04 15:55:00,12.01,12.02,12.01,12.02,140100.0,10.2459,10.2544,10.2459,10.2544,140100.0
2011-01-05 09:30:00,11.95,12.05,11.93,12.05,25600.0,10.1947,10.28,10.1777,10.28,25600.0
2011-01-05 09:35:00,12.03,12.09,11.99,12.08,170100.0,10.263,10.3142,10.2288,10.3056,170100.0
2011-01-05 09:40:00,12.08,12.22,12.05,12.21,128800.0,10.3056,10.4251,10.28,10.4165,128800.0
2011-01-05 09:45:00,12.21,12.28,12.2,12.28,119200.0,10.4165,10.4762,10.408,10.4762,119200.0
2011-01-05 09:50:00,12.28,12.32,12.27,12.29,91100.0,10.4762,10.5104,10.4677,10.4848,91100.0
2011-01-05 09:55:00,12.28,12.28,12.23,12.26,60300.0,10.4762,10.4762,10.4336,10.4592,60300.0
2011-01-05 10:00:00,12.26,12.29,12.26,12.29,30000.0,10.4592,10.4848,10.4592,10.4848,30000.0
2011-01-05 10:05:00,12.29,12.3,12.28,12.29,28800.0,10.4848,10.4933,10.4762,10.4848,28800.0
2011-01-05 10:10:00,12.29,12.3,12.28,12.3,35000.0,10.4848,10.4933,10.4762,10.4933,35000.0
2011-01-05 10:15:00,12.29,12.3,12.25,12.27,36400.0,10.4848,10.4933,10.4507,10.4677,36400.0
2011-01-05 10:20:00,12.28,12.29,12.25,12.26,88900.0,10.4762,10.4848,10.4507,10.4592,88900.0
2011-01-05 10:25:00,12.26,12.26,12.21,12.23,43700.0,10.4592,10.4592,10.4165,10.4336,43700.0
2011-01-05 10:30:00,12.23,12.24,12.19,12.21,142400.0,10.4336,10.4421,10.3995,10.4165,142400.0
2011-01-05 10:35:00,12.2,12.21,12.19,12.19,33200.0,10.408,10.4165,10.3995,10.3995,33200.0
2011-01-05 10:40:00,12.19,12.26,12.19,12.25,53900.0,10.3995,10.4592,10.3995,10.4507,53900.0
2011-01-05 10:45:00,12.26,12.28,12.25,12.26,36900.0,10.4592,10.4762,10.4507,10.4592,36900.0
2011-01-05 10:50:00,12.26,12.29,12.25,12.29,30100.0,10.4592,10.4848,10.4507,10.4848,30100.0
2011-01-05 10:55:00,12.29,12.3,12.28,12.29,23100.0,10.4848,10.4933,10.4762,10.4848,23100.0
2011-01-05 11:00:00,12.3,12.3,12.29,12.29,20500.0,10.4933,10.4933,10.4848,10.4848,20500.0
2011-01-05 11:05:00,12.3,12.3,12.29,12.29,20100.0,10.4933,10.4933,10.4848,10.4848,20100.0
2011-01-05 11:10:00,12.3,12.3,12.29,12.3,37200.0,10.4933,10.4933,10.4848,10.4933,37200.0
2011-01-05 11:15:00,12.3,12.3,12.29,12.3,2300.0,10.4933,10.4933,10.4848,10.4933,2300.0
2011-01-05 11:20:00,12.3,12.32,12.29,12.32,64800.0,10.4933,10.5104,10.4848,10.5104,64800.0
2011-01-05 11:25:00,12.32,12.32,12.31,12.31,25500.0,10.5104,10.5104,10.5018,10.5018,25500.0
2011-01-05 11:30:00,12.31,12.33,12.31,12.31,57600.0,10.5018,10.5189,10.5018,10.5018,57600.0
2011-01-05 11:35:00,12.32,12.36,12.31,12.36,62000.0,10.5104,10.5445,10.5018,10.5445,62000.0
2011-01-05 11:40:00,12.36,12.36,12.3,12.3,41500.0,10.5445,10.5445,10.4933,10.4933,41500.0
2011-01-05 11:45:00,12.3,12.33,12.3,12.32,29800.0,10.4933,10.5189,10.4933,10.5104,29800.0
2011-01-05 11:50:00,12.32,12.32,12.31,12.31,17200.0,10.5104,10.5104,10.5018,10.5018,17200.0
2011-01-05 11:55:00,12.31,12.33,12.3,12.31,33800.0,10.5018,10.5189,10.4933,10.5018,33800.0
2011-01-05 12:00:00,12.31,12.31,12.3,12.31,33000.0,10.5018,10.5018,10.4933,10.5018,33000.0
2011-01-05 12:05:00,12.31,12.33,12.31,12.32,18800.0,10.5018,10.5189,10.5018,10.5104,18800.0
2011-01-05 12:10:00,12.32,12.33,12.29,12.29,15400.0,10.5104,10.5189,10.4848,10.4848,15400.0
2011-01-05 12:15:00,12.29,12.31,12.29,12.31,22900.0,10.4848,10.5018,10.4848,10.5018,22900.0
2011-01-05 12:20:00,12.31,12.33,12.3,12.32,53100.0,10.5018,10.5189,10.4933,10.5104,53100.0
2011-01-05 12:25:00,12.32,12.33,12.3,12.3,26000.0,10.5104,10.5189,10.4933,10.4933,26000.0
2011-01-05 12:30:00,12.3,12.32,12.3,12.32,8100.0,10.4933,10.5104,10.4933,10.5104,8100.0
2011-01-05 12:35:00,12.32,12.33,12.31,12.32,17900.0,10.5104,10.5189,10.5018,10.5104,17900.0
2011-01-05 12:40:00,12.31,12.34,12.31,12.33,27700.0,10.5018,10.5274,10.5018,10.5189,27700.0
2011-01-05 12:45:00,12.32,12.33,12.29,12.29,37200.0,10.5104,10.5189,10.4848,10.4848,37200.0
2011-01-05 12:50:00,12.29,12.31,12.29,12.31,20900.0,10.4848,10.5018,10.4848,10.5018,20900.0
2011-01-05 12:55:00,12.31,12.31,12.28,12.28,25800.0,10.5018,10.5018,10.4762,10.4762,25800.0
2011-01-05 13:00:00,12.28,12.29,12.25,12.26,21500.0,10.4762,10.4848,10.4507,10.4592,21500.0
2011-01-05 13:05:00,12.25,12.28,12.25,12.28,18900.0,10.4507,10.4762,10.4507,10.4762,18900.0
2011-01-05 13:10:00,12.28,12.29,12.27,12.28,27500.0,10.4762,10.4848,10.4677,10.4762,27500.0
2011-01-05 13:15:00,12.28,12.3,12.28,12.29,20200.0,10.4762,10.4933,10.4762,10.4848,20200.0
2011-01-05 13:20:00,12.29,12.31,12.29,12.29,58500.0,10.4848,10.5018,10.4848,10.4848,58500.0
2011-01-05 13:25:00,12.3,12.3,12.29,12.29,11100.0,10.4933,10.4933,10.4848,10.4848,11100.0
2011-01-05 13:30:00,12.3,12.32,12.29,12.32,24600.0,10.4933,10.5104,10.4848,10.5104,24600.0
2011-01-05 13:35:00,12.32,12.34,12.31,12.33,34100.0,10.5104,10.5274,10.5018,10.5189,34100.0
2011-01-05 13:40:00,12.33,12.33,12.29,12.29,70800.0,10.5189,10.5189,10.4848,10.4848,70800.0
2011-01-05 13:45:00,12.3,12.32,12.29,12.31,16900.0,10.4933,10.5104,10.4848,10.5018,16900.0
2011-01-05 13:50:00,12.31,12.34,12.31,12.34,16300.0,10.5018,10.5274,10.5018,10.5274,16300.0
2011-01-05 13:55:00,12.33,12.34,12.33,12.33,6700.0,10.5189,10.5274,10.5189,10.5189,6700.0
2011-01-05 14:00:00,12.33,12.34,12.32,12.32,36900.0,10.5189,10.5274,10.5104,10.5104,36900.0
2011-01-05 14:05:00,12.32,12.34,12.32,12.34,24400.0,10.5104,10.5274,10.5104,10.5274,24400.0
2011-01-05 14:10:00,12.34,12.34,12.31,12.31,118700.0,10.5274,10.5274,10.5018,10.5018,118700.0
2011-01-05 14:15:00,12.32,12.34,12.31,12.33,27200.0,10.5104,10.5274,10.5018,10.5189,27200.0
2011-01-05 14:20:00,12.33,12.34,12.33,12.33,15400.0,10.5189,10.5274,10.5189,10.5189,15400.0
2011-01-05 14:25:00,12.33,12.34,12.32,12.34,32000.0,10.5189,10.5274,10.5104,10.5274,32000.0
2011-01-05 14:30:00,12.34,12.35,12.33,12.35,33800.0,10.5274,10.536,10.5189,10.536,33800.0
2011-01-05 14:35:00,12.35,12.37,12.34,12.36,25700.0,10.536,10.553,10.5274,10.5445,25700.0
2011-01-05 14:40:00,12.36,12.37,12.35,12.35,20700.0,10.5445,10.553,10.536,10.536,20700.0
2011-01-05 14:45:00,12.35,12.38,12.35,12.37,38800.0,10.536,10.5616,10.536,10.553,38800.0
2011-01-05 14:50:00,12.37,12.38,12.36,12.36,31100.0,10.553,10.5616,10.5445,10.5445,31100.0
2011-01-05 14:55:00,12.36,12.37,12.36,12.36,25400.0,10.5445,10.553,10.5445,10.5445,25400.0
2011-01-05 15:00:00,12.37,12.37,12.36,12.36,10400.0,10.553,10.553,10.5445,10.5445,10400.0
2011-01-05 15:05:00,12.37,12.39,12.36,12.38,63400.0,10.553,10.5701,10.5445,10.5616,63400.0
2011-01-05 15:10:00,12.39,12.39,12.38,12.38,15100.0,10.5701,10.5701,10.5616,10.5616,15100.0
2011-01-05 15:15:00,12.39,12.41,12.39,12.41,55000.0,10.5701,10.5872,10.5701,10.5872,55000.0
2011-01-05 15:20:00,12.41,12.42,12.41,12.42,72200.0,10.5872,10.5957,10.5872,10.5957,72200.0
2011-01-05 15:25:00,12.41,12.42,12.41,12.41,30400.0,10.5872,10.5957,10.5872,10.5872,30400.0
2011-01-05 15:30:00,12.42,12.42,12.4,12.4,53300.0,10.5957,10.5957,10.5786,10.5786,53300.0
2011-01-05 15:35:00,12.41,12.42,12.4,12.41,118900.0,10.5872,10.5957,10.5786,10.5872,118900.0
2011-01-05 15:40:00,12.41,12.42,12.36,12.4,277700.0,10.5872,10.5957,10.5445,10.5786,277700.0
2011-01-05 15:45:00,12.4,12.42,12.38,12.39,195000.0,10.5786,10.5957,10.5616,10.5701,195000.0
2011-01-05 15:50:00,12.39,12.39,12.38,12.39,101600.0,10.5701,10.5701,10.5616,10.5701,101600.0
2011-01-05 15:55:00,12.38,12.41,12.38,12.4,176100.0,10.5616,10.5872,10.5616,10.5786,176100.0
2011-01-06 09:30:00,12.49,12.55,12.43,12.55,98100.0,10.6554,10.7066,10.6042,10.7066,98100.0
2011-01-06 09:35:00,12.55,12.6,12.49,12.56,283700.0,10.7066,10.7492,10.6554,10.7151,283700.0
2011-01-06 09:40:00,12.56,12.65,12.53,12.63,231900.0,10.7151,10.7919,10.6895,10.7748,231900.0
2011-01-06 09:45:00,12.64,12.64,12.57,12.6,171600.0,10.7834,10.7834,10.7236,10.7492,171600.0
2011-01-06 09:50:00,12.6,12.63,12.59,12.62,67200.0,10.7492,10.7748,10.7407,10.7663,67200.0
2011-01-06 09:55:00,12.62,12.72,12.62,12.72,156700.0,10.7663,10.8516,10.7663,10.8516,156700.0
2011-01-06 10:00:00,12.72,12.76,12.68,12.68,240400.0,10.8516,10.8857,10.8175,10.8175,240400.0
2011-01-06 10:05:00,12.68,12.73,12.68,12.7,64300.0,10.8175,10.8601,10.8175,10.8346,64300.0
2011-01-06 10:10:00,12.7,12.72,12.67,12.68,77500.0,10.8346,10.8516,10.809,10.8175,77500.0
2011-01-06 10:15:00,12.69,12.76,12.68,12.76,56800.0,10.826,10.8857,10.8175,10.8857,56800.0
2011-01-06 10:20:00,12.75,12.77,12.7,12.73,207500.0,10.8772,10.8943,10.8346,10.8601,207500.0
2011-01-06 10:25:00,12.73,12.8,12.73,12.78,78400.0,10.8601,10.9199,10.8601,10.9028,78400.0
2011-01-06 10:30:00,12.77,12.78,12.74,12.76,70300.0,10.8943,10.9028,10.8687,10.8857,70300.0
2011-01-06 10:35:00,12.76,12.81,12.76,12.81,85800.0,10.8857,10.9284,10.8857,10.9284,85800.0
2011-01-06 10:40:00,12.81,12.82,12.78,12.78,93300.0,10.9284,10.9369,10.9028,10.9028,93300.0
2011-01-06 10:45:00,12.79,12.79,12.72,12.73,99900.0,10.9113,10.9113,10.8516,10.8601,99900.0
2011-01-06 10:50:00,12.74,12.74,12.65,12.66,197600.0,10.8687,10.8687,10.7919,10.8004,197600.0
2011-01-06 10:55:00,12.65,12.76,12.65,12.75,190400.0,10.7919,10.8857,10.7919,10.8772,190400.0
2011-01-06 11:00:00,12.75,12.76,12.68,12.68,148700.0,10.8772,10.8857,10.8175,10.8175,148700.0
2011-01-06 11:05:00,12.68,12.7,12.57,12.58,241200.0,10.8175,10.8346,10.7236,10.7322,241200.0
2011-01-06 11:10:00,12.57,12.62,12.57,12.62,104800.0,10.7236,10.7663,10.7236,10.7663,104800.0
2011-01-06 11:15:00,12.62,12.63,12.57,12.58,98600.0,10.7663,10.7748,10.7236,10.7322,98600.0
2011-01-06 11:20:00,12.59,12.59,12.55,12.57,48900.0,10.7407,10.7407,10.7066,10.7236,48900.0
2011-01-06 11:25:00,12.57,12.6,12.57,12.58,64000.0,10.7236,10.7492,10.7236,10.7322,64000.0
2011-01-06 11:30:00,12.58,12.61,12.56,12.61,88600.0,10.7322,10.7578,10.7151,10.7578,88600.0
2011-01-06 11:35:00,12.61,12.61,12.55,12.55,91300.0,10.7578,10.7578,10.7066,10.7066,91300.0
2011-01-06 11:40:00,12.55,12.6,12.54,12.6,38400.0,10.7066,10.7492,10.6981,10.7492,38400.0
2011-01-06 11:45:00,12.6,12.62,12.58,12.62,21100.0,10.7492,10.7663,10.7322,10.7663,21100.0
2011-01-06 11:50:00,12.63,12.65,12.62,12.64,31100.0,10.7748,10.7919,10.7663,10.7834,31100.0
2011-01-06 11:55:00,12.65,12.67,12.65,12.67,22700.0,10.7919,10.809,10.7919,10.809,22700.0
2011-01-06 12:00:00,12.66,12.7,12.66,12.69,110100.0,10.8004,10.8346,10.8004,10.826,110100.0
2011-01-06 12:05:00,12.68,12.71,12.68,12.7,50500.0,10.8175,10.8431,10.8175,10.8346,50500.0
2011-01-06 12:10:00,12.7,12.73,12.7,12.72,70800.0,10.8346,10.8601,10.8346,10.8516,70800.0
2011-01-06 12:15:00,12.72,12.72,12.69,12.71,67200.0,10.8516,10.8516,10.826,10.8431,67200.0
2011-01-06 12:20:00,12.7,12.72,12.68,12.69,126600.0,10.8346,10.8516,10.8175,10.826,126600.0
2011-01-06 12:25:00,12.7,12.71,12.68,12.7,79500.0,10.8346,10.8431,10.8175,10.8346,79500.0
2011-01-06 12:30:00,12.7,12.7,12.69,12.69,82100.0,10.8346,10.8346,10.826,10.826,82100.0
2011-01-06 12:35:00,12.69,12.69,12.64,12.67,59800.0,10.826,10.826,10.7834,10.809,59800.0
2011-01-06 12:40:00,12.66,12.7,12.66,12.7,153900.0,10.8004,10.8346,10.8004,10.8346,153900.0
2011-01-06 12:45:00,12.7,12.74,12.7,12.74,57700.0,10.8346,10.8687,10.8346,10.8687,57700.0
2011-01-06 12:50:00,12.74,12.74,12.72,12.74,28400.0,10.8687,10.8687,10.8516,10.8687,28400.0
2011-01-06 12:55:00,12.74,12.76,12.73,12.75,66500.0,10.8687,10.8857,10.8601,10.8772,66500.0
2011-01-06 13:00:00,12.75,12.75,12.74,12.75,54100.0,10.8772,10.8772,10.8687,10.8772,54100.0
2011-01-06 13:05:00,12.74,12.75,12.74,12.75,56900.0,10.8687,10.8772,10.8687,10.8772,56900.0
2011-01-06 13:10:00,12.74,12.76,12.74,12.75,75800.0,10.8687,10.8857,10.8687,10.8772,75800.0
2011-01-06 13:15:00,12.75,12.77,12.74,12.76,30200.0,10.8772,10.8943,10.8687,10.8857,30200.0
2011-01-06 13:20:00,12.76,12.76,12.73,12.74,49400.0,10.8857,10.8857,10.8601,10.8687,49400.0
2011-01-06 13:25:00,12.73,12.76,12.73,12.76,30500.0,10.8601,10.8857,10.8601,10.8857,30500.0
2011-01-06 13:30:00,12.76,12.8,12.76,12.79,37300.0,10.8857,10.9199,10.8857,10.9113,37300.0
2011-01-06 13:35:00,12.8,12.8,12.76,12.76,73000.0,10.9199,10.9199,10.8857,10.8857,73000.0
2011-01-06 13:40:00,12.77,12.77,12.75,12.77,12000.0,10.8943,10.8943,10.8772,10.8943,12000.0
2011-01-06 13:45:00,12.77,12.81,12.77,12.79,59100.0,10.8943,10.9284,10.8943,10.9113,59100.0
2011-01-06 13:50:00,12.8,12.83,12.8,12.83,31700.0,10.9199,10.9455,10.9199,10.9455,31700.0
2011-01-06 13:55:00,12.83,12.84,12.81,12.83,56500.0,10.9455,10.954,10.9284,10.9455,56500.0
2011-01-06 14:00:00,12.83,12.84,12.82,12.83,16600.0,10.9455,10.954,10.9369,10.9455,16600.0
2011-01-06 14:05:00,12.83,12.86,12.82,12.85,70200.0,10.9455,10.9711,10.9369,10.9625,70200.0
2011-01-06 14:10:00,12.86,12.87,12.84,12.87,100300.0,10.9711,10.9796,10.954,10.9796,100300.0
2011-01-06 14:15:00,12.86,12.87,12.84,12.87,79200.0,10.9711,10.9796,10.954,10.9796,79200.0
2011-01-06 14:20:00,12.87,12.87,12.84,12.84,20100.0,10.9796,10.9796,10.954,10.954,20100.0
2011-01-06 14:25:00,12.84,12.85,12.82,12.82,20100.0,10.954,10.9625,10.9369,10.9369,20100.0
2011-01-06 14:30:00,12.82,12.82,12.77,12.77,24300.0,10.9369,10.9369,10.8943,10.8943,24300.0
2011-01-06 14:35:00,12.77,12.77,12.75,12.75,29600.0,10.8943,10.8943,10.8772,10.8772,29600.0
2011-01-06 14:40:00,12.75,12.76,12.73,12.73,90600.0,10.8772,10.8857,10.8601,10.8601,90600.0
2011-01-06 14:45:00,12.73,12.76,12.73,12.73,72500.0,10.8601,10.8857,10.8601,10.8601,72500.0
2011-01-06 14:50:00,12.74,12.75,12.71,12.74,232000.0,10.8687,10.8772,10.8431,10.8687,232000.0
2011-01-06 14:55:00,12.74,12.74,12.69,12.69,58700.0,10.8687,10.8687,10.826,10.826,58700.0
2011-01-06 15:00:00,12.7,12.71,12.68,12.7,54600.0,10.8346,10.8431,10.8175,10.8346,54600.0
2011-01-06 15:05:00,12.71,12.72,12.69,12.71,246300.0,10.8431,10.8516,10.826,10.8431,246300.0
2011-01-06 15:10:00,12.72,12.77,12.71,12.77,103400.0,10.8516,10.8943,10.8431,10.8943,103400.0
2011-01-06 15:15:00,12.76,12.78,12.76,12.77,71800.0,10.8857,10.9028,10.8857,10.8943,71800.0
2011-01-06 15:20:00,12.78,12.78,12.74,12.75,28200.0,10.9028,10.9028,10.8687,10.8772,28200.0
2011-01-06 15:25:00,12.74,12.78,12.74,12.78,105600.0,10.8687,10.9028,10.8687,10.9028,105600.0
2011-01-06 15:30:00,12.78,12.79,12.76,12.79,83700.0,10.9028,10.9113,10.8857,10.9113,83700.0
2011-01-06 15:35:00,12.79,12.83,12.78,12.83,266100.0,10.9113,10.9455,10.9028,10.9455,266100.0
2011-01-06 15:40:00,12.83,12.86,12.81,12.82,147600.0,10.9455,10.9711,10.9284,10.9369,147600.0
2011-01-06 15:45:00,12.83,12.86,12.82,12.86,211000.0,10.9455,10.9711,10.9369,10.9711,211000.0
2011-01-06 15:50:00,12.85,12.87,12.83,12.84,316300.0,10.9625,10.9796,10.9455,10.954,316300.0
2011-01-06 15:55:00,12.85,12.86,12.82,12.83,286000.0,10.9625,10.9711,10.9369,10.9455,286000.0
2011-01-07 09:30:00,13.03,13.23,13.02,13.23,491100.0,11.1161,11.2867,11.1076,11.2867,491100.0
2011-01-07 09:35:00,13.23,13.25,13.08,13.09,439000.0,11.2867,11.3038,11.1587,11.1673,439000.0
2011-01-07 09:40:00,13.09,13.09,12.92,12.97,203200.0,11.1673,11.1673,11.0222,11.0649,203200.0
2011-01-07 09:45:00,12.96,12.98,12.85,12.86,222800.0,11.0564,11.0734,10.9625,10.9711,222800.0
2011-01-07 09:50:00,12.86,12.92,12.82,12.9,276500.0,10.9711,11.0222,10.9369,11.0052,276500.0
2011-01-07 09:55:00,12.9,12.93,12.88,12.92,182400.0,11.0052,11.0308,10.9881,11.0222,182400.0
2011-01-07 10:00:00,12.92,12.94,12.91,12.92,130200.0,11.0222,11.0393,11.0137,11.0222,130200.0
2011-01-07 10:05:00,12.92,12.96,12.89,12.93,170600.0,11.0222,11.0564,10.9966,11.0308,170600.0
2011-01-07 10:10:00,12.93,12.96,12.92,12.95,122300.0,11.0308,11.0564,11.0222,11.0478,122300.0
2011-01-07 10:15:00,12.95,12.97,12.92,12.93,63300.0,11.0478,11.0649,11.0222,11.0308,63300.0
2011-01-07 10:20:00,12.92,12.93,12.88,12.9,76900.0,11.0222,11.0308,10.9881,11.0052,76900.0
2011-01-07 10:25:00,12.89,12.92,12.89,12.92,68400.0,10.9966,11.0222,10.9966,11.0222,68400.0
2011-01-07 10:30:00,12.92,12.95,12.91,12.94,82500.0,11.0222,11.0478,11.0137,11.0393,82500.0
2011-01-07 10:35:00,12.94,12.95,12.91,12.91,92500.0,11.0393,11.0478,11.0137,11.0137,92500.0
2011-01-07 10:40:00,12.91,12.92,12.85,12.85,92800.0,11.0137,11.0222,10.9625,10.9625,92800.0
2011-01-07 10:45:00,12.85,12.88,12.83,12.83,148700.0,10.9625,10.9881,10.9455,10.9455,148700.0
2011-01-07 10:50:00,12.84,12.84,12.8,12.8,91800.0,10.954,10.954,10.9199,10.9199,91800.0
2011-01-07 10:55:00,12.81,12.83,12.79,12.79,69700.0,10.9284,10.9455,10.9113,10.9113,69700.0
2011-01-07 11:00:00,12.79,12.86,12.77,12.86,155800.0,10.9113,10.9711,10.8943,10.9711,155800.0
2011-01-07 11:05:00,12.86,12.86,12.73,12.73,112400.0,10.9711,10.9711,10.8601,10.8601,112400.0
2011-01-07 11:10:00,12.72,12.73,12.71,12.72,111800.0,10.8516,10.8601,10.8431,10.8516,111800.0
2011-01-07 11:15:00,12.71,12.76,12.71,12.75,57000.0,10.8431,10.8857,10.8431,10.8772,57000.0
2011-01-07 11:20:00,12.74,12.74,12.71,12.72,67700.0,10.8687,10.8687,10.8431,10.8516,67700.0
2011-01-07 11:25:00,12.71,12.72,12.67,12.67,56200.0,10.8431,10.8516,10.809,10.809,56200.0
2011-01-07 11:30:00,12.67,12.69,12.63,12.69,187800.0,10.809,10.826,10.7748,10.826,187800.0
2011-01-07 11:35:00,12.69,12.69,12.63,12.64,117400.0,10.826,10.826,10.7748,10.7834,117400.0
2011-01-07 11:40:00,12.64,12.69,12.64,12.68,76600.0,10.7834,10.826,10.7834,10.8175,76600.0
2011-01-07 11:45:00,12.68,12.68,12.65,12.66,110200.0,10.8175,10.8175,10.7919,10.8004,110200.0
2011-01-07 11:50:00,12.66,12.66,12.61,12.61,106000.0,10.8004,10.8004,10.7578,10.7578,106000.0
2011-01-07 11:55:00,12.62,12.67,12.61,12.66,182700.0,10.7663,10.809,10.7578,10.8004,182700.0
2011-01-07 12:00:00,12.66,12.68,12.65,12.68,168700.0,10.8004,10.8175,10.7919,10.8175,168700.0
2011-01-07 12:05:00,12.68,12.78,12.67,12.7,130300.0,10.8175,10.9028,10.809,10.8346,130300.0
2011-01-07 12:10:00,12.7,12.84,12.69,12.78,283900.0,10.8346,10.954,10.826,10.9028,283900.0
2011-01-07 12:15:00,12.77,12.82,12.76,12.82,106800.0,10.8943,10.9369,10.8857,10.9369,106800.0
2011-01-07 12:20:00,12.81,12.81,12.78,12.78,69100.0,10.9284,10.9284,10.9028,10.9028,69100.0
2011-01-07 12:25:00,12.78,12.81,12.74,12.75,79200.0,10.9028,10.9284,10.8687,10.8772,79200.0
2011-01-07 12:30:00,12.75,12.78,12.75,12.75,105800.0,10.8772,10.9028,10.8772,10.8772,105800.0
2011-01-07 12:35:00,12.75,12.77,12.74,12.76,127400.0,10.8772,10.8943,10.8687,10.8857,127400.0
2011-01-07 12:40:00,12.77,12.78,12.75,12.77,68400.0,10.8943,10.9028,10.8772,10.8943,68400.0
2011-01-07 12:45:00,12.76,12.77,12.75,12.76,106300.0,10.8857,10.8943,10.8772,10.8857,106300.0
2011-01-07 12:50:00,12.75,12.77,12.73,12.77,140700.0,10.8772,10.8943,10.8601,10.8943,140700.0
2011-01-07 12:55:00,12.77,12.81,12.76,12.81,74400.0,10.8943,10.9284,10.8857,10.9284,74400.0
2011-01-07 13:00:00,12.8,12.83,12.8,12.81,57300.0,10.9199,10.9455,10.9199,10.9284,57300.0
2011-01-07 13:05:00,12.81,12.83,12.78,12.83,75600.0,10.9284,10.9455,10.9028,10.9455,75600.0
2011-01-07 13:10:00,12.82,12.85,12.79,12.84,53000.0,10.9369,10.9625,10.9113,10.954,53000.0
2011-01-07 13:15:00,12.84,12.87,12.82,12.86,83700.0,10.954,10.9796,10.9369,10.9711,83700.0
2011-01-07 13:20:00,12.86,12.87,12.84,12.85,44100.0,10.9711,10.9796,10.954,10.9625,44100.0
2011-01-07 13:25:00,12.86,12.9,12.84,12.9,72200.0,10.9711,11.0052,10.954,11.0052,72200.0
2011-01-07 13:30:00,12.9,12.9,12.87,12.9,51700.0,11.0052,11.0052,10.9796,11.0052,51700.0
2011-01-07 13:35:00,12.91,12.94,12.9,12.93,73000.0,11.0137,11.0393,11.0052,11.0308,73000.0
2011-01-07 13:40:00,12.93,12.93,12.91,12.92,35900.0,11.0308,11.0308,11.0137,11.0222,35900.0
2011-01-07 13:45:00,12.92,12.92,12.88,12.88,44800.0,11.0222,11.0222,10.9881,10.9881,44800.0
2011-01-07 13:50:00,12.88,12.91,12.88,12.89,65900.0,10.9881,11.0137,10.9881,10.9966,65900.0
2011-01-07 13:55:00,12.88,12.9,12.86,12.9,42800.0,10.9881,11.0052,10.9711,11.0052,42800.0
2011-01-07 14:00:00,12.9,12.92,12.88,12.92,43100.0,11.0052,11.0222,10.9881,11.0222,43100.0
2011-01-07 14:05:00,12.91,12.92,12.87,12.88,51600.0,11.0137,11.0222,10.9796,10.9881,51600.0
2011-01-07 14:10:00,12.87,12.92,12.87,12.9,52400.0,10.9796,11.0222,10.9796,11.0052,52400.0
2011-01-07 14:15:00,12.91,12.93,12.89,12.92,78600.0,11.0137,11.0308,10.9966,11.0222,78600.0
2011-01-07 14:20:00,12.92,12.93,12.91,12.92,62000.0,11.0222,11.0308,11.0137,11.0222,62000.0
2011-01-07 14:25:00,12.92,12.97,12.91,12.96,56900.0,11.0222,11.0649,11.0137,11.0564,56900.0
2011-01-07 14:30:00,12.96,12.96,12.91,12.91,58200.0,11.0564,11.0564,11.0137,11.0137,58200.0
2011-01-07 14:35:00,12.92,12.96,12.91,12.95,78600.0,11.0222,11.0564,11.0137,11.0478,78600.0
2011-01-07 14:40:00,12.96,12.99,12.95,12.98,51800.0,11.0564,11.082,11.0478,11.0734,51800.0
2011-01-07 14:45:00,12.97,13.0,12.95,12.99,62100.0,11.0649,11.0905,11.0478,11.082,62100.0
2011-01-07 14:50:00,13.0,13.0,12.96,12.96,66200.0,11.0905,11.0905,11.0564,11.0564,66200.0
2011-01-07 14:55:00,12.96,13.0,12.96,12.99,69000.0,11.0564,11.0905,11.0564,11.082,69000.0
2011-01-07 15:00:00,12.99,12.99,12.95,12.95,86500.0,11.082,11.082,11.0478,11.0478,86500.0
2011-01-07 15:05:00,12.95,12.99,12.95,12.98,64900.0,11.0478,11.082,11.0478,11.0734,64900.0
2011-01-07 15:10:00,12.98,12.99,12.92,12.95,75500.0,11.0734,11.082,11.0222,11.0478,75500.0
2011-01-07 15:15:00,12.94,13.0,12.94,12.99,64600.0,11.0393,11.0905,11.0393,11.082,64600.0
2011-01-07 15:20:00,12.99,13.01,12.98,13.0,101000.0,11.082,11.099,11.0734,11.0905,101000.0
2011-01-07 15:25:00,13.0,13.05,12.98,12.99,275400.0,11.0905,11.1331,11.0734,11.082,275400.0
2011-01-07 15:30:00,12.99,13.04,12.99,13.03,270000.0,11.082,11.1246,11.082,11.1161,270000.0
2011-01-07 15:35:00,13.03,13.04,13.0,13.01,172400.0,11.1161,11.1246,11.0905,11.099,172400.0
2011-01-07 15:40:00,13.01,13.01,12.98,12.98,168700.0,11.099,11.099,11.0734,11.0734,168700.0
2011-01-07 15:45:00,12.99,13.02,12.97,12.98,337000.0,11.082,11.1076,11.0649,11.0734,337000.0
2011-01-07 15:50:00,12.98,13.01,12.97,13.01,303600.0,11.0734,11.099,11.0649,11.099,303600.0
2011-01-07 15:55:00,13.01,13.02,13.01,13.01,314000.0,11.099,11.1076,11.099,11.099,314000.0
2011-01-10 09:30:00,12.91,12.95,12.84,12.87,66100.0,11.0137,11.0478,10.954,10.9796,66100.0
2011-01-10 09:35:00,12.87,12.87,12.77,12.77,75300.0,10.9796,10.9796,10.8943,10.8943,75300.0
2011-01-10 09:40:00,12.78,12.79,12.75,12.76,72500.0,10.9028,10.9113,10.8772,10.8857,72500.0
2011-01-10 09:45:00,12.77,12.81,12.76,12.77,100500.0,10.8943,10.9284,10.8857,10.8943,100500.0
2011-01-10 09:50:00,12.77,12.77,12.66,12.67,161400.0,10.8943,10.8943,10.8004,10.809,161400.0
2011-01-10 09:55:00,12.67,12.7,12.64,12.65,117000.0,10.809,10.8346,10.7834,10.7919,117000.0
2011-01-10 10:00:00,12.65,12.67,12.62,12.65,110000.0,10.7919,10.809,10.7663,10.7919,110000.0
2011-01-10 10:05:00,12.65,12.66,12.6,12.63,82700.0,10.7919,10.8004,10.7492,10.7748,82700.0
2011-01-10 10:10:00,12.64,12.67,12.62,12.64,85700.0,10.7834,10.809,10.7663,10.7834,85700.0
2011-01-10 10:15:00,12.64,12.66,12.6,12.62,49800.0,10.7834,10.8004,10.7492,10.7663,49800.0
2011-01-10 10:20:00,12.62,12.66,12.6,12.66,83300.0,10.7663,10.8004,10.7492,10.8004,83300.0
2011-01-10 10:25:00,12.67,12.67,12.62,12.65,75700.0,10.809,10.809,10.7663,10.7919,75700.0
2011-01-10 10:30:00,12.65,12.67,12.63,12.63,119700.0,10.7919,10.809,10.7748,10.7748,119700.0
2011-01-10 10:35:00,12.63,12.64,12.6,12.61,66900.0,10.7748,10.7834,10.7492,10.7578,66900.0
2011-01-10 10:40:00,12.61,12.69,12.61,12.69,148500.0,10.7578,10.826,10.7578,10.826,148500.0
2011-01-10 10:45:00,12.69,12.7,12.62,12.64,64600.0,10.826,10.8346,10.7663,10.7834,64600.0
2011-01-10 10:50:00,12.63,12.66,12.6,12.61,47600.0,10.7748,10.8004,10.7492,10.7578,47600.0
2011-01-10 10:55:00,12.61,12.61,12.54,12.57,89700.0,10.7578,10.7578,10.6981,10.7236,89700.0
2011-01-10 11:00:00,12.57,12.61,12.56,12.58,46600.0,10.7236,10.7578,10.7151,10.7322,46600.0
2011-01-10 11:05:00,12.57,12.57,12.52,12.56,54000.0,10.7236,10.7236,10.681,10.7151,54000.0
2011-01-10 11:10:00,12.56,12.62,12.55,12.57,64600.0,10.7151,10.7663,10.7066,10.7236,64600.0
2011-01-10 11:15:00,12.58,12.6,12.56,12.6,83600.0,10.7322,10.7492,10.7151,10.7492,83600.0
2011-01-10 11:20:00,12.6,12.61,12.58,12.6,46700.0,10.7492,10.7578,10.7322,10.7492,46700.0
2011-01-10 11:25:00,12.59,12.66,12.59,12.63,71100.0,10.7407,10.8004,10.7407,10.7748,71100.0
2011-01-10 11:30:00,12.62,12.63,12.57,12.58,56200.0,10.7663,10.7748,10.7236,10.7322,56200.0
2011-01-10 11:35:00,12.59,12.59,12.54,12.54,29500.0,10.7407,10.7407,10.6981,10.6981,29500.0
2011-01-10 11:40:00,12.54,12.58,12.54,12.58,52700.0,10.6981,10.7322,10.6981,10.7322,52700.0
2011-01-10 11:45:00,12.57,12.6,12.55,12.56,44800.0,10.7236,10.7492,10.7066,10.7151,44800.0
2011-01-10 11:50:00,12.55,12.59,12.53,12.58,52900.0,10.7066,10.7407,10.6895,10.7322,52900.0
2011-01-10 11:55:00,12.58,12.58,12.56,12.57,34800.0,10.7322,10.7322,10.7151,10.7236,34800.0
2011-01-10 12:00:00,12.58,12.61,12.57,12.6,48200.0,10.7322,10.7578,10.7236,10.7492,48200.0
2011-01-10 12:05:00,12.6,12.63,12.6,12.63,42600.0,10.7492,10.7748,10.7492,10.7748,42600.0
2011-01-10 12:10:00,12.63,12.65,12.63,12.63,103900.0,10.7748,10.7919,10.7748,10.7748,103900.0
2011-01-10 12:15:00,12.64,12.64,12.6,12.6,89100.0,10.7834,10.7834,10.7492,10.7492,89100.0
2011-01-10 12:20:00,12.6,12.61,12.57,12.6,61300.0,10.7492,10.7578,10.7236,10.7492,61300.0
2011-01-10 12:25:00,12.6,12.64,12.6,12.62,60300.0,10.7492,10.7834,10.7492,10.7663,60300.0
2011-01-10 12:30:00,12.63,12.64,12.6,12.63,30100.0,10.7748,10.7834,10.7492,10.7748,30100.0
2011-01-10 12:35:00,12.64,12.66,12.6,12.62,87000.0,10.7834,10.8004,10.7492,10.7663,87000.0
2011-01-10 12:40:00,12.62,12.64,12.62,12.63,46900.0,10.7663,10.7834,10.7663,10.7748,46900.0
2011-01-10 12:45:00,12.63,12.63,12.56,12.57,155100.0,10.7748,10.7748,10.7151,10.7236,155100.0
2011-01-10 12:50:00,12.57,12.58,12.55,12.55,70800.0,10.7236,10.7322,10.7066,10.7066,70800.0
2011-01-10 12:55:00,12.56,12.57,12.55,12.55,36700.0,10.7151,10.7236,10.7066,10.7066,36700.0
2011-01-10 13:00:00,12.56,12.58,12.55,12.57,58400.0,10.7151,10.7322,10.7066,10.7236,58400.0
2011-01-10 13:05:00,12.58,12.61,12.57,12.61,48300.0,10.7322,10.7578,10.7236,10.7578,48300.0
2011-01-10 13:10:00,12.61,12.62,12.6,12.62,12700.0,10.7578,10.7663,10.7492,10.7663,12700.0
2011-01-10 13:15:00,12.62,12.63,12.61,12.62,54800.0,10.7663,10.7748,10.7578,10.7663,54800.0
2011-01-10 13:20:00,12.61,12.63,12.61,12.63,27400.0,10.7578,10.7748,10.7578,10.7748,27400.0
2011-01-10 13:25:00,12.63,12.67,12.63,12.66,56000.0,10.7748,10.809,10.7748,10.8004,56000.0
2011-01-10 13:30:00,12.65,12.67,12.65,12.67,16000.0,10.7919,10.809,10.7919,10.809,16000.0
2011-01-10 13:35:00,12.67,12.68,12.66,12.68,37600.0,10.809,10.8175,10.8004,10.8175,37600.0
2011-01-10 13:40:00,12.68,12.68,12.67,12.67,21400.0,10.8175,10.8175,10.809,10.809,21400.0
2011-01-10 13:45:00,12.68,12.68,12.67,12.68,13200.0,10.8175,10.8175,10.809,10.8175,13200.0
2011-01-10 13:50:00,12.68,12.69,12.67,12.69,30900.0,10.8175,10.826,10.809,10.826,30900.0
2011-01-10 13:55:00,12.69,12.71,12.69,12.7,45300.0,10.826,10.8431,10.826,10.8346,45300.0
2011-01-10 14:00:00,12.71,12.72,12.7,12.72,48200.0,10.8431,10.8516,10.8346,10.8516,48200.0
2011-01-10 14:05:00,12.71,12.72,12.68,12.71,101000.0,10.8431,10.8516,10.8175,10.8431,101000.0
2011-01-10 14:10:00,12.71,12.75,12.7,12.73,60800.0,10.8431,10.8772,10.8346,10.8601,60800.0
2011-01-10 14:15:00,12.73,12.73,12.71,12.71,24100.0,10.8601,10.8601,10.8431,10.8431,24100.0
2011-01-10 14:20:00,12.72,12.73,12.7,12.72,30800.0,10.8516,10.8601,10.8346,10.8516,30800.0
2011-01-10 14:25:00,12.72,12.73,12.72,12.72,13800.0,10.8516,10.8601,10.8516,10.8516,13800.0
2011-01-10 14:30:00,12.72,12.73,12.7,12.7,21900.0,10.8516,10.8601,10.8346,10.8346,21900.0
2011-01-10 14:35:00,12.71,12.71,12.7,12.7,23700.0,10.8431,10.8431,10.8346,10.8346,23700.0
2011-01-10 14:40:00,12.7,12.71,12.69,12.7,34100.0,10.8346,10.8431,10.826,10.8346,34100.0
2011-01-10 14:45:00,12.71,12.74,12.7,12.73,54100.0,10.8431,10.8687,10.8346,10.8601,54100.0
2011-01-10 14:50:00,12.73,12.74,12.73,12.73,8400.0,10.8601,10.8687,10.8601,10.8601,8400.0
2011-01-10 14:55:00,12.74,12.75,12.73,12.74,51600.0,10.8687,10.8772,10.8601,10.8687,51600.0
2011-01-10 15:00:00,12.74,12.75,12.71,12.72,39900.0,10.8687,10.8772,10.8431,10.8516,39900.0
2011-01-10 15:05:00,12.72,12.75,12.72,12.72,41400.0,10.8516,10.8772,10.8516,10.8516,41400.0
2011-01-10 15:10:00,12.72,12.74,12.72,12.72,34300.0,10.8516,10.8687,10.8516,10.8516,34300.0
2011-01-10 15:15:00,12.72,12.73,12.71,12.71,28000.0,10.8516,10.8601,10.8431,10.8431,28000.0
2011-01-10 15:20:00,12.71,12.73,12.71,12.72,27500.0,10.8431,10.8601,10.8431,10.8516,27500.0
2011-01-10 15:25:00,12.73,12.74,12.71,12.71,48700.0,10.8601,10.8687,10.8431,10.8431,48700.0
2011-01-10 15:30:00,12.71,12.72,12.69,12.7,36200.0,10.8431,10.8516,10.826,10.8346,36200.0
2011-01-10 15:35:00,12.69,12.71,12.69,12.7,35700.0,10.826,10.8431,10.826,10.8346,35700.0
2011-01-10 15:40:00,12.7,12.72,12.7,12.7,103200.0,10.8346,10.8516,10.8346,10.8346,103200.0
2011-01-10 15:45:00,12.7,12.7,12.65,12.67,129600.0,10.8346,10.8346,10.7919,10.809,129600.0
2011-01-10 15:50:00,12.67,12.7,12.66,12.69,116600.0,10.809,10.8346,10.8004,10.826,116600.0
2011-01-10 15:55:00,12.69,12.71,12.66,12.67,234600.0,10.826,10.8431,10.8004,10.809,234600.0
2011-01-11 09:30:00,12.96,13.25,12.95,13.12,375100.0,11.0564,11.3038,11.0478,11.1929,375100.0
2011-01-11 09:35:00,13.13,13.2,13.1,13.14,290700.0,11.2014,11.2611,11.1758,11.2099,290700.0
2011-01-11 09:40:00,13.14,13.21,13.13,13.18,220900.0,11.2099,11.2696,11.2014,11.244,220900.0
2011-01-11 09:45:00,13.18,13.19,13.14,13.14,282500.0,11.244,11.2526,11.2099,11.2099,282500.0
2011-01-11 09:50:00,13.14,13.16,12.96,13.0,394000.0,11.2099,11.227,11.0564,11.0905,394000.0
2011-01-11 09:55:00,12.99,13.02,12.89,12.91,146400.0,11.082,11.1076,10.9966,11.0137,146400.0
2011-01-11 10:00:00,12.91,13.01,12.9,13.0,230300.0,11.0137,11.099,11.0052,11.0905,230300.0
2011-01-11 10:05:00,13.0,13.1,13.0,13.09,204200.0,11.0905,11.1758,11.0905,11.1673,204200.0
2011-01-11 10:10:00,13.09,13.12,13.08,13.08,205300.0,11.1673,11.1929,11.1587,11.1587,205300.0
2011-01-11 10:15:00,13.09,13.09,12.99,13.01,188600.0,11.1673,11.1673,11.082,11.099,188600.0
2011-01-11 10:20:00,13.01,13.05,13.0,13.03,152900.0,11.099,11.1331,11.0905,11.1161,152900.0
2011-01-11 10:25:00,13.04,13.05,13.0,13.02,57900.0,11.1246,11.1331,11.0905,11.1076,57900.0
2011-01-11 10:30:00,13.02,13.03,13.0,13.0,180700.0,11.1076,11.1161,11.0905,11.0905,180700.0
2011-01-11 10:35:00,13.0,13.02,13.0,13.02,44800.0,11.0905,11.1076,11.0905,11.1076,44800.0
2011-01-11 10:40:00,13.01,13.02,13.0,13.02,115900.0,11.099,11.1076,11.0905,11.1076,115900.0
2011-01-11 10:45:00,13.02,13.03,13.0,13.0,51900.0,11.1076,11.1161,11.0905,11.0905,51900.0
2011-01-11 10:50:00,13.0,13.02,13.0,13.02,71800.0,11.0905,11.1076,11.0905,11.1076,71800.0
2011-01-11 10:55:00,13.02,13.05,13.0,13.0,174300.0,11.1076,11.1331,11.0905,11.0905,174300.0
2011-01-11 11:00:00,13.0,13.02,13.0,13.0,170200.0,11.0905,11.1076,11.0905,11.0905,170200.0
2011-01-11 11:05:00,13.0,13.06,13.0,13.06,314100.0,11.0905,11.1417,11.0905,11.1417,314100.0
2011-01-11 11:10:00,13.06,13.09,13.04,13.08,142500.0,11.1417,11.1673,11.1246,11.1587,142500.0
2011-01-11 11:15:00,13.09,13.1,13.06,13.1,33000.0,11.1673,11.1758,11.1417,11.1758,33000.0
2011-01-11 11:20:00,13.1,13.12,13.08,13.1,227800.0,11.1758,11.1929,11.1587,11.1758,227800.0
2011-01-11 11:25:00,13.1,13.12,13.1,13.12,36300.0,11.1758,11.1929,11.1758,11.1929,36300.0
2011-01-11 11:30:00,13.12,13.15,13.11,13.11,49700.0,11.1929,11.2185,11.1843,11.1843,49700.0
2011-01-11 11:35:00,13.11,13.12,13.08,13.08,37200.0,11.1843,11.1929,11.1587,11.1587,37200.0
2011-01-11 11:40:00,13.09,13.12,13.08,13.11,39000.0,11.1673,11.1929,11.1587,11.1843,39000.0
2011-01-11 11:45:00,13.11,13.2,13.1,13.2,127700.0,11.1843,11.2611,11.1758,11.2611,127700.0
2011-01-11 11:50:00,13.2,13.2,13.18,13.18,35600.0,11.2611,11.2611,11.244,11.244,35600.0
2011-01-11 11:55:00,13.18,13.19,13.13,13.14,66100.0,11.244,11.2526,11.2014,11.2099,66100.0
2011-01-11 12:00:00,13.14,13.14,13.12,13.12,21600.0,11.2099,11.2099,11.1929,11.1929,21600.0
2011-01-11 12:05:00,13.13,13.16,13.12,13.16,28800.0,11.2014,11.227,11.1929,11.227,28800.0
2011-01-11 12:10:00,13.15,13.15,13.14,13.15,48000.0,11.2185,11.2185,11.2099,11.2185,48000.0
2011-01-11 12:15:00,13.15,13.15,13.11,13.11,50900.0,11.2185,11.2185,11.1843,11.1843,50900.0
2011-01-11 12:20:00,13.11,13.11,13.09,13.09,30500.0,11.1843,11.1843,11.1673,11.1673,30500.0
2011-01-11 12:25:00,13.09,13.1,13.08,13.08,22500.0,11.1673,11.1758,11.1587,11.1587,22500.0
2011-01-11 12:30:00,13.08,13.15,13.08,13.15,37900.0,11.1587,11.2185,11.1587,11.2185,37900.0
2011-01-11 12:35:00,13.15,13.18,13.15,13.17,32300.0,11.2185,11.244,11.2185,11.2355,32300.0
2011-01-11 12:40:00,13.18,13.18,13.15,13.16,41500.0,11.244,11.244,11.2185,11.227,41500.0
2011-01-11 12:45:00,13.15,13.16,13.13,13.14,59600.0,11.2185,11.227,11.2014,11.2099,59600.0
2011-01-11 12:50:00,13.14,13.14,13.12,13.13,41400.0,11.2099,11.2099,11.1929,11.2014,41400.0
2011-01-11 12:55:00,13.13,13.14,13.13,13.14,18700.0,11.2014,11.2099,11.2014,11.2099,18700.0
2011-01-11 13:00:00,13.13,13.14,13.1,13.11,69000.0,11.2014,11.2099,11.1758,11.1843,69000.0
2011-01-11 13:05:00,13.1,13.11,13.02,13.02,58800.0,11.1758,11.1843,11.1076,11.1076,58800.0
2011-01-11 13:10:00,13.02,13.03,12.99,13.03,78000.0,11.1076,11.1161,11.082,11.1161,78000.0
2011-01-11 13:15:00,13.03,13.05,13.02,13.02,92300.0,11.1161,11.1331,11.1076,11.1076,92300.0
2011-01-11 13:20:00,13.03,13.04,13.0,13.03,48500.0,11.1161,11.1246,11.0905,11.1161,48500.0
2011-01-11 13:25:00,13.03,13.04,13.01,13.01,38600.0,11.1161,11.1246,11.099,11.099,38600.0
2011-01-11 13:30:00,13.01,13.02,13.0,13.01,49100.0,11.099,11.1076,11.0905,11.099,49100.0
2011-01-11 13:35:00,13.0,13.02,13.0,13.01,24200.0,11.0905,11.1076,11.0905,11.099,24200.0
2011-01-11 13:40:00,13.01,13.02,13.0,13.01,57700.0,11.099,11.1076,11.0905,11.099,57700.0
2011-01-11 13:45:00,13.01,13.02,13.0,13.0,49300.0,11.099,11.1076,11.0905,11.0905,49300.0
2011-01-11 13:50:00,13.0,13.01,13.0,13.01,26300.0,11.0905,11.099,11.0905,11.099,26300.0
2011-01-11 13:55:00,13.0,13.01,13.0,13.0,105300.0,11.0905,11.099,11.0905,11.0905,105300.0
2011-01-11 14:00:00,13.0,13.03,13.0,13.02,132100.0,11.0905,11.1161,11.0905,11.1076,132100.0
2011-01-11 14:05:00,13.02,13.06,13.01,13.06,112600.0,11.1076,11.1417,11.099,11.1417,112600.0
2011-01-11 14:10:00,13.06,13.08,13.05,13.07,23200.0,11.1417,11.1587,11.1331,11.1502,23200.0
2011-01-11 14:15:00,13.07,13.08,13.03,13.03,78900.0,11.1502,11.1587,11.1161,11.1161,78900.0
2011-01-11 14:20:00,13.03,13.08,13.03,13.07,130100.0,11.1161,11.1587,11.1161,11.1502,130100.0
2011-01-11 14:25:00,13.07,13.14,13.07,13.13,51800.0,11.1502,11.2099,11.1502,11.2014,51800.0
2011-01-11 14:30:00,13.12,13.13,13.09,13.09,46500.0,11.1929,11.2014,11.1673,11.1673,46500.0
2011-01-11 14:35:00,13.09,13.12,13.06,13.07,53000.0,11.1673,11.1929,11.1417,11.1502,53000.0
2011-01-11 14:40:00,13.06,13.09,13.06,13.07,37800.0,11.1417,11.1673,11.1417,11.1502,37800.0
2011-01-11 14:45:00,13.07,13.09,13.04,13.05,89400.0,11.1502,11.1673,11.1246,11.1331,89400.0
2011-01-11 14:50:00,13.06,13.06,13.0,13.0,126700.0,11.1417,11.1417,11.0905,11.0905,126700.0
2011-01-11 14:55:00,13.0,13.06,13.0,13.05,77300.0,11.0905,11.1417,11.0905,11.1331,77300.0
2011-01-11 15:00:00,13.04,13.05,13.0,13.0,62800.0,11.1246,11.1331,11.0905,11.0905,62800.0
2011-01-11 15:05:00,13.0,13.02,13.0,13.01,33600.0,11.0905,11.1076,11.0905,11.099,33600.0
2011-01-11 15:10:00,13.01,13.02,13.0,13.02,56500.0,11.099,11.1076,11.0905,11.1076,56500.0
2011-01-11 15:15:00,13.02,13.02,13.0,13.01,140000.0,11.1076,11.1076,11.0905,11.099,140000.0
2011-01-11 15:20:00,13.0,13.02,12.99,13.02,202000.0,11.0905,11.1076,11.082,11.1076,202000.0
2011-01-11 15:25:00,13.02,13.03,13.0,13.03,76400.0,11.1076,11.1161,11.0905,11.1161,76400.0
2011-01-11 15:30:00,13.03,13.05,13.02,13.04,63600.0,11.1161,11.1331,11.1076,11.1246,63600.0
2011-01-11 15:35:00,13.04,13.07,13.04,13.05,150200.0,11.1246,11.1502,11.1246,11.1331,150200.0
2011-01-11 15:40:00,13.05,13.06,13.04,13.06,82600.0,11.1331,11.1417,11.1246,11.1417,82600.0
2011-01-11 15:45:00,13.06,13.1,13.06,13.1,212300.0,11.1417,11.1758,11.1417,11.1758,212300.0
2011-01-11 15:50:00,13.1,13.1,13.06,13.06,197200.0,11.1758,11.1758,11.1417,11.1417,197200.0
2011-01-11 15:55:00,13.07,13.1,13.06,13.09,253800.0,11.1502,11.1758,11.1417,11.1673,253800.0
2011-01-12 09:30:00,13.17,13.22,13.1,13.1,64000.0,11.2355,11.2782,11.1758,11.1758,64000.0
2011-01-12 09:35:00,13.1,13.15,13.06,13.14,131600.0,11.1758,11.2185,11.1417,11.2099,131600.0
2011-01-12 09:40:00,13.14,13.16,13.1,13.12,127200.0,11.2099,11.227,11.1758,11.1929,127200.0
2011-01-12 09:45:00,13.12,13.15,13.08,13.13,76300.0,11.1929,11.2185,11.1587,11.2014,76300.0
2011-01-12 09:50:00,13.13,13.15,13.11,13.14,47400.0,11.2014,11.2185,11.1843,11.2099,47400.0
2011-01-12 09:55:00,13.14,13.17,13.13,13.14,93300.0,11.2099,11.2355,11.2014,11.2099,93300.0
2011-01-12 10:00:00,13.14,13.15,13.12,13.12,48200.0,11.2099,11.2185,11.1929,11.1929,48200.0
2011-01-12 10:05:00,13.12,13.15,13.1,13.14,62200.0,11.1929,11.2185,11.1758,11.2099,62200.0
2011-01-12 10:10:00,13.14,13.18,13.13,13.16,70600.0,11.2099,11.244,11.2014,11.227,70600.0
2011-01-12 10:15:00,13.16,13.19,13.14,13.19,53400.0,11.227,11.2526,11.2099,11.2526,53400.0
2011-01-12 10:20:00,13.19,13.23,13.18,13.19,64500.0,11.2526,11.2867,11.244,11.2526,64500.0
2011-01-12 10:25:00,13.19,13.2,13.17,13.19,51700.0,11.2526,11.2611,11.2355,11.2526,51700.0
2011-01-12 10:30:00,13.18,13.2,13.18,13.19,58900.0,11.244,11.2611,11.244,11.2526,58900.0
2011-01-12 10:35:00,13.19,13.19,13.16,13.19,58600.0,11.2526,11.2526,11.227,11.2526,58600.0
2011-01-12 10:40:00,13.19,13.2,13.17,13.19,36700.0,11.2526,11.2611,11.2355,11.2526,36700.0
2011-01-12 10:45:00,13.19,13.19,13.15,13.17,40700.0,11.2526,11.2526,11.2185,11.2355,40700.0
2011-01-12 10:50:00,13.16,13.2,13.16,13.18,82100.0,11.227,11.2611,11.227,11.244,82100.0
2011-01-12 10:55:00,13.18,13.2,13.16,13.19,33200.0,11.244,11.2611,11.227,11.2526,33200.0
2011-01-12 11:00:00,13.19,13.19,13.16,13.16,26200.0,11.2526,11.2526,11.227,11.227,26200.0
2011-01-12 11:05:00,13.16,13.19,13.16,13.18,21700.0,11.227,11.2526,11.227,11.244,21700.0
2011-01-12 11:10:00,13.18,13.2,13.18,13.19,33500.0,11.244,11.2611,11.244,11.2526,33500.0
2011-01-12 11:15:00,13.19,13.2,13.18,13.18,69100.0,11.2526,11.2611,11.244,11.244,69100.0
2011-01-12 11:20:00,13.18,13.19,13.16,13.18,58500.0,11.244,11.2526,11.227,11.244,58500.0
2011-01-12 11:25:00,13.18,13.19,13.16,13.18,52600.0,11.244,11.2526,11.227,11.244,52600.0
2011-01-12 11:30:00,13.17,13.18,13.17,13.18,13700.0,11.2355,11.244,11.2355,11.244,13700.0
2011-01-12 11:35:00,13.18,13.18,13.17,13.17,33000.0,11.244,11.244,11.2355,11.2355,33000.0
2011-01-12 11:40:00,13.17,13.18,13.17,13.17,10700.0,11.2355,11.244,11.2355,11.2355,10700.0
2011-01-12 11:45:00,13.17,13.19,13.17,13.18,36900.0,11.2355,11.2526,11.2355,11.244,36900.0
2011-01-12 11:50:00,13.18,13.19,13.18,13.18,8900.0,11.244,11.2526,11.244,11.244,8900.0
2011-01-12 11:55:00,13.19,13.21,13.17,13.17,59500.0,11.2526,11.2696,11.2355,11.2355,59500.0
2011-01-12 12:00:00,13.17,13.18,13.16,13.16,33900.0,11.2355,11.244,11.227,11.227,33900.0
2011-01-12 12:05:00,13.17,13.18,13.17,13.18,14500.0,11.2355,11.244,11.2355,11.244,14500.0
2011-01-12 12:10:00,13.17,13.2,13.16,13.18,91500.0,11.2355,11.2611,11.227,11.244,91500.0
2011-01-12 12:15:00,13.18,13.2,13.17,13.17,33900.0,11.244,11.2611,11.2355,11.2355,33900.0
2011-01-12 12:20:00,13.17,13.2,13.16,13.2,36100.0,11.2355,11.2611,11.227,11.2611,36100.0
2011-01-12 12:25:00,13.19,13.2,13.19,13.2,22300.0,11.2526,11.2611,11.2526,11.2611,22300.0
2011-01-12 12:30:00,13.2,13.2,13.18,13.18,42700.0,11.2611,11.2611,11.244,11.244,42700.0
2011-01-12 12:35:00,13.19,13.19,13.17,13.19,23200.0,11.2526,11.2526,11.2355,11.2526,23200.0
2011-01-12 12:40:00,13.18,13.21,13.18,13.2,48900.0,11.244,11.2696,11.244,11.2611,48900.0
2011-01-12 12:45:00,13.2,13.21,13.19,13.2,49400.0,11.2611,11.2696,11.2526,11.2611,49400.0
2011-01-12 12:50:00,13.2,13.21,13.2,13.21,201100.0,11.2611,11.2696,11.2611,11.2696,201100.0
2011-01-12 12:55:00,13.21,13.21,13.19,13.2,126100.0,11.2696,11.2696,11.2526,11.2611,126100.0
2011-01-12 13:00:00,13.2,13.2,13.19,13.2,20800.0,11.2611,11.2611,11.2526,11.2611,20800.0
2011-01-12 13:05:00,13.19,13.2,13.14,13.15,47500.0,11.2526,11.2611,11.2099,11.2185,47500.0
2011-01-12 13:10:00,13.14,13.15,13.09,13.09,143500.0,11.2099,11.2185,11.1673,11.1673,143500.0
2011-01-12 13:15:00,13.1,13.13,13.09,13.13,96700.0,11.1758,11.2014,11.1673,11.2014,96700.0
2011-01-12 13:20:00,13.13,13.16,13.13,13.14,34000.0,11.2014,11.227,11.2014,11.2099,34000.0
2011-01-12 13:25:00,13.14,13.17,13.14,13.16,27000.0,11.2099,11.2355,11.2099,11.227,27000.0
2011-01-12 13:30:00,13.16,13.18,13.16,13.17,22900.0,11.227,11.244,11.227,11.2355,22900.0
2011-01-12 13:35:00,13.17,13.18,13.16,13.16,13800.0,11.2355,11.244,11.227,11.227,13800.0
2011-01-12 13:40:00,13.17,13.19,13.15,13.19,45500.0,11.2355,11.2526,11.2185,11.2526,45500.0
2011-01-12 13:45:00,13.18,13.18,13.16,13.16,36700.0,11.244,11.244,11.227,11.227,36700.0
2011-01-12 13:50:00,13.16,13.17,13.16,13.17,12800.0,11.227,11.2355,11.227,11.2355,12800.0
2011-01-12 13:55:00,13.17,13.18,13.16,13.16,12800.0,11.2355,11.244,11.227,11.227,12800.0
2011-01-12 14:00:00,13.16,13.18,13.14,13.16,98000.0,11.227,11.244,11.2099,11.227,98000.0
2011-01-12 14:05:00,13.17,13.17,13.09,13.09,196100.0,11.2355,11.2355,11.1673,11.1673,196100.0
2011-01-12 14:10:00,13.09,13.1,13.05,13.06,151400.0,11.1673,11.1758,11.1331,11.1417,151400.0
2011-01-12 14:15:00,13.06,13.09,13.05,13.05,56800.0,11.1417,11.1673,11.1331,11.1331,56800.0
2011-01-12 14:20:00,13.05,13.06,13.05,13.05,19600.0,11.1331,11.1417,11.1331,11.1331,19600.0
2011-01-12 14:25:00,13.06,13.06,13.04,13.04,22900.0,11.1417,11.1417,11.1246,11.1246,22900.0
2011-01-12 14:30:00,13.05,13.09,13.04,13.09,77000.0,11.1331,11.1673,11.1246,11.1673,77000.0
2011-01-12 14:35:00,13.09,13.1,13.09,13.1,43700.0,11.1673,11.1758,11.1673,11.1758,43700.0
2011-01-12 14:40:00,13.09,13.1,13.09,13.1,16400.0,11.1673,11.1758,11.1673,11.1758,16400.0
2011-01-12 14:45:00,13.1,13.1,13.06,13.07,95800.0,11.1758,11.1758,11.1417,11.1502,95800.0
2011-01-12 14:50:00,13.06,13.07,13.06,13.06,47900.0,11.1417,11.1502,11.1417,11.1417,47900.0
2011-01-12 14:55:00,13.06,13.09,13.06,13.08,51700.0,11.1417,11.1673,11.1417,11.1587,51700.0
2011-01-12 15:00:00,13.08,13.11,13.08,13.1,40600.0,11.1587,11.1843,11.1587,11.1758,40600.0
2011-01-12 15:05:00,13.1,13.1,13.08,13.09,48200.0,11.1758,11.1758,11.1587,11.1673,48200.0
2011-01-12 15:10:00,13.08,13.09,13.05,13.05,58200.0,11.1587,11.1673,11.1331,11.1331,58200.0
2011-01-12 15:15:00,13.05,13.06,13.05,13.05,28200.0,11.1331,11.1417,11.1331,11.1331,28200.0
2011-01-12 15:20:00,13.06,13.06,13.05,13.06,18900.0,11.1417,11.1417,11.1331,11.1417,18900.0
2011-01-12 15:25:00,13.05,13.06,13.05,13.06,44100.0,11.1331,11.1417,11.1331,11.1417,44100.0
2011-01-12 15:30:00,13.05,13.06,13.05,13.06,42500.0,11.1331,11.1417,11.1331,11.1417,42500.0
2011-01-12 15:35:00,13.06,13.09,13.05,13.06,127000.0,11.1417,11.1673,11.1331,11.1417,127000.0
2011-01-12 15:40:00,13.06,13.07,13.05,13.07,40500.0,11.1417,11.1502,11.1331,11.1502,40500.0
2011-01-12 15:45:00,13.07,13.1,13.06,13.07,96900.0,11.1502,11.1758,11.1417,11.1502,96900.0
2011-01-12 15:50:00,13.07,13.1,13.07,13.1,43000.0,11.1502,11.1758,11.1502,11.1758,43000.0
2011-01-12 15:55:00,13.1,13.1,13.09,13.1,131900.0,11.1758,11.1758,11.1673,11.1758,131900.0
2011-01-13 09:30:00,13.08,13.1,13.03,13.06,18900.0,11.1587,11.1758,11.1161,11.1417,18900.0
2011-01-13 09:35:00,13.06,13.1,13.03,13.03,56600.0,11.1417,11.1758,11.1161,11.1161,56600.0
2011-01-13 09:40:00,13.03,13.08,13.02,13.08,44500.0,11.1161,11.1587,11.1076,11.1587,44500.0
2011-01-13 09:45:00,13.08,13.08,13.0,13.05,31000.0,11.1587,11.1587,11.0905,11.1331,31000.0
2011-01-13 09:50:00,13.05,13.08,13.02,13.06,43000.0,11.1331,11.1587,11.1076,11.1417,43000.0
2011-01-13 09:55:00,13.06,13.06,13.02,13.04,21600.0,11.1417,11.1417,11.1076,11.1246,21600.0
2011-01-13 10:00:00,13.04,13.05,12.99,13.01,108700.0,11.1246,11.1331,11.082,11.099,108700.0
2011-01-13 10:05:00,13.01,13.05,13.0,13.03,52400.0,11.099,11.1331,11.0905,11.1161,52400.0
2011-01-13 10:10:00,13.03,13.04,12.99,13.0,92900.0,11.1161,11.1246,11.082,11.0905,92900.0
2011-01-13 10:15:00,13.0,13.02,13.0,13.01,60200.0,11.0905,11.1076,11.0905,11.099,60200.0
2011-01-13 10:20:00,13.0,13.01,12.95,12.96,74700.0,11.0905,11.099,11.0478,11.0564,74700.0
2011-01-13 10:25:00,12.97,13.0,12.95,13.0,29600.0,11.0649,11.0905,11.0478,11.0905,29600.0
2011-01-13 10:30:00,12.99,13.0,12.98,12.98,26000.0,11.082,11.0905,11.0734,11.0734,26000.0
2011-01-13 10:35:00,12.98,13.0,12.95,12.95,73500.0,11.0734,11.0905,11.0478,11.0478,73500.0
2011-01-13 10:40:00,12.95,12.98,12.95,12.97,51300.0,11.0478,11.0734,11.0478,11.0649,51300.0
2011-01-13 10:45:00,12.98,12.98,12.95,12.96,76100.0,11.0734,11.0734,11.0478,11.0564,76100.0
2011-01-13 10:50:00,12.96,12.97,12.95,12.97,20100.0,11.0564,11.0649,11.0478,11.0649,20100.0
2011-01-13 10:55:00,12.97,12.97,12.94,12.95,83500.0,11.0649,11.0649,11.0393,11.0478,83500.0
2011-01-13 11:00:00,12.95,12.97,12.93,12.97,36300.0,11.0478,11.0649,11.0308,11.0649,36300.0
2011-01-13 11:05:00,12.97,12.99,12.95,12.95,89500.0,11.0649,11.082,11.0478,11.0478,89500.0
2011-01-13 11:10:00,12.95,12.97,12.95,12.95,36200.0,11.0478,11.0649,11.0478,11.0478,36200.0
2011-01-13 11:15:00,12.96,12.96,12.9,12.91,134300.0,11.0564,11.0564,11.0052,11.0137,134300.0
2011-01-13 11:20:00,12.91,12.95,12.91,12.95,49800.0,11.0137,11.0478,11.0137,11.0478,49800.0
2011-01-13 11:25:00,12.95,12.97,12.94,12.97,35100.0,11.0478,11.0649,11.0393,11.0649,35100.0
2011-01-13 11:30:00,12.97,12.99,12.96,12.96,65900.0,11.0649,11.082,11.0564,11.0564,65900.0
2011-01-13 11:35:00,12.96,13.0,12.96,12.99,113200.0,11.0564,11.0905,11.0564,11.082,113200.0
2011-01-13 11:40:00,12.99,12.99,12.94,12.94,59300.0,11.082,11.082,11.0393,11.0393,59300.0
2011-01-13 11:45:00,12.95,12.97,12.94,12.94,69600.0,11.0478,11.0649,11.0393,11.0393,69600.0
2011-01-13 11:50:00,12.94,12.95,12.94,12.94,10200.0,11.0393,11.0478,11.0393,11.0393,10200.0
2011-01-13 11:55:00,12.95,12.95,12.94,12.95,17500.0,11.0478,11.0478,11.0393,11.0478,17500.0
2011-01-13 12:00:00,12.95,12.95,12.92,12.92,49700.0,11.0478,11.0478,11.0222,11.0222,49700.0
2011-01-13 12:05:00,12.93,12.93,12.92,12.93,9800.0,11.0308,11.0308,11.0222,11.0308,9800.0
2011-01-13 12:10:00,12.93,12.95,12.92,12.95,23800.0,11.0308,11.0478,11.0222,11.0478,23800.0
2011-01-13 12:15:00,12.95,12.95,12.94,12.95,14800.0,11.0478,11.0478,11.0393,11.0478,14800.0
2011-01-13 12:20:00,12.95,12.95,12.94,12.94,13000.0,11.0478,11.0478,11.0393,11.0393,13000.0
2011-01-13 12:25:00,12.94,12.95,12.94,12.94,9100.0,11.0393,11.0478,11.0393,11.0393,9100.0
2011-01-13 12:30:00,12.94,12.95,12.92,12.92,31900.0,11.0393,11.0478,11.0222,11.0222,31900.0
2011-01-13 12:35:00,12.92,12.93,12.9,12.91,38000.0,11.0222,11.0308,11.0052,11.0137,38000.0
2011-01-13 12:40:00,12.92,12.94,12.91,12.94,22700.0,11.0222,11.0393,11.0137,11.0393,22700.0
2011-01-13 12:45:00,12.93,12.94,12.93,12.93,13100.0,11.0308,11.0393,11.0308,11.0308,13100.0
2011-01-13 12:50:00,12.93,12.95,12.93,12.95,29800.0,11.0308,11.0478,11.0308,11.0478,29800.0
2011-01-13 12:55:00,12.95,12.97,12.94,12.95,55700.0,11.0478,11.0649,11.0393,11.0478,55700.0
2011-01-13 13:00:00,12.94,12.95,12.91,12.91,65000.0,11.0393,11.0478,11.0137,11.0137,65000.0
2011-01-13 13:05:00,12.92,12.93,12.91,12.93,31200.0,11.0222,11.0308,11.0137,11.0308,31200.0
2011-01-13 13:10:00,12.93,12.96,12.92,12.95,37700.0,11.0308,11.0564,11.0222,11.0478,37700.0
2011-01-13 13:15:00,12.95,12.96,12.94,12.94,65200.0,11.0478,11.0564,11.0393,11.0393,65200.0
2011-01-13 13:20:00,12.95,12.96,12.94,12.95,59900.0,11.0478,11.0564,11.0393,11.0478,59900.0
2011-01-13 13:25:00,12.95,12.96,12.94,12.95,44400.0,11.0478,11.0564,11.0393,11.0478,44400.0
2011-01-13 13:30:00,12.95,12.97,12.95,12.96,29600.0,11.0478,11.0649,11.0478,11.0564,29600.0
2011-01-13 13:35:00,12.95,12.96,12.93,12.94,30500.0,11.0478,11.0564,11.0308,11.0393,30500.0
2011-01-13 13:40:00,12.93,12.95,12.93,12.95,20700.0,11.0308,11.0478,11.0308,11.0478,20700.0
2011-01-13 13:45:00,12.96,12.96,12.94,12.95,18600.0,11.0564,11.0564,11.0393,11.0478,18600.0
2011-01-13 13:50:00,12.96,12.97,12.95,12.97,31000.0,11.0564,11.0649,11.0478,11.0649,31000.0
2011-01-13 13:55:00,12.97,12.97,12.96,12.97,19800.0,11.0649,11.0649,11.0564,11.0649,19800.0
2011-01-13 14:00:00,12.95,12.97,12.94,12.97,66800.0,11.0478,11.0649,11.0393,11.0649,66800.0
2011-01-13 14:05:00,12.96,12.97,12.95,12.96,35700.0,11.0564,11.0649,11.0478,11.0564,35700.0
2011-01-13 14:10:00,12.96,12.97,12.91,12.92,30200.0,11.0564,11.0649,11.0137,11.0222,30200.0
2011-01-13 14:15:00,12.93,12.97,12.93,12.96,116800.0,11.0308,11.0649,11.0308,11.0564,116800.0
2011-01-13 14:20:00,12.96,12.97,12.95,12.97,31000.0,11.0564,11.0649,11.0478,11.0649,31000.0
2011-01-13 14:25:00,12.97,12.99,12.97,12.99,21700.0,11.0649,11.082,11.0649,11.082,21700.0
2011-01-13 14:30:00,12.99,12.99,12.97,12.98,21200.0,11.082,11.082,11.0649,11.0734,21200.0
2011-01-13 14:35:00,12.98,12.98,12.95,12.95,47400.0,11.0734,11.0734,11.0478,11.0478,47400.0
2011-01-13 14:40:00,12.95,12.96,12.94,12.95,48100.0,11.0478,11.0564,11.0393,11.0478,48100.0
2011-01-13 14:45:00,12.95,12.96,12.94,12.95,31600.0,11.0478,11.0564,11.0393,11.0478,31600.0
2011-01-13 14:50:00,12.95,12.96,12.91,12.95,67500.0,11.0478,11.0564,11.0137,11.0478,67500.0
2011-01-13 14:55:00,12.95,12.97,12.94,12.95,67000.0,11.0478,11.0649,11.0393,11.0478,67000.0
2011-01-13 15:00:00,12.95,12.98,12.95,12.98,26500.0,11.0478,11.0734,11.0478,11.0734,26500.0
2011-01-13 15:05:00,12.98,12.99,12.98,12.99,28400.0,11.0734,11.082,11.0734,11.082,28400.0
2011-01-13 15:10:00,12.99,13.03,12.98,13.02,205900.0,11.082,11.1161,11.0734,11.1076,205900.0
2011-01-13 15:15:00,13.03,13.06,13.02,13.06,180500.0,11.1161,11.1417,11.1076,11.1417,180500.0
2011-01-13 15:20:00,13.06,13.06,13.04,13.04,119600.0,11.1417,11.1417,11.1246,11.1246,119600.0
2011-01-13 15:25:00,13.05,13.08,13.04,13.05,244700.0,11.1331,11.1587,11.1246,11.1331,244700.0
2011-01-13 15:30:00,13.05,13.09,13.04,13.06,192400.0,11.1331,11.1673,11.1246,11.1417,192400.0
2011-01-13 15:35:00,13.06,13.08,13.05,13.06,58700.0,11.1417,11.1587,11.1331,11.1417,58700.0
2011-01-13 15:40:00,13.05,13.1,13.04,13.1,88400.0,11.1331,11.1758,11.1246,11.1758,88400.0
2011-01-13 15:45:00,13.1,13.11,13.08,13.08,107400.0,11.1758,11.1843,11.1587,11.1587,107400.0
2011-01-13 15:50:00,13.08,13.09,13.08,13.09,41500.0,11.1587,11.1673,11.1587,11.1673,41500.0
2011-01-13 15:55:00,13.09,13.1,13.07,13.08,251900.0,11.1673,11.1758,11.1502,11.1587,251900.0
2011-01-14 09:30:00,13.06,13.08,12.98,13.05,21200.0,11.1417,11.1587,11.0734,11.1331,21200.0
2011-01-14 09:35:00,13.07,13.11,13.04,13.11,48800.0,11.1502,11.1843,11.1246,11.1843,48800.0
2011-01-14 09:40:00,13.1,13.17,13.08,13.09,100800.0,11.1758,11.2355,11.1587,11.1673,100800.0
2011-01-14 09:45:00,13.09,13.15,13.08,13.14,53200.0,11.1673,11.2185,11.1587,11.2099,53200.0
2011-01-14 09:50:00,13.13,13.21,13.13,13.15,107400.0,11.2014,11.2696,11.2014,11.2185,107400.0
2011-01-14 09:55:00,13.15,13.17,13.13,13.14,58300.0,11.2185,11.2355,11.2014,11.2099,58300.0
2011-01-14 10:00:00,13.14,13.17,13.11,13.12,48600.0,11.2099,11.2355,11.1843,11.1929,48600.0
2011-01-14 10:05:00,13.12,13.14,13.1,13.11,58900.0,11.1929,11.2099,11.1758,11.1843,58900.0
2011-01-14 10:10:00,13.12,13.13,13.1,13.1,86400.0,11.1929,11.2014,11.1758,11.1758,86400.0
2011-01-14 10:15:00,13.1,13.11,13.02,13.03,82000.0,11.1758,11.1843,11.1076,11.1161,82000.0
2011-01-14 10:20:00,13.03,13.1,13.02,13.09,81800.0,11.1161,11.1758,11.1076,11.1673,81800.0
2011-01-14 10:25:00,13.09,13.09,13.03,13.03,80500.0,11.1673,11.1673,11.1161,11.1161,80500.0
2011-01-14 10:30:00,13.03,13.06,13.02,13.06,57900.0,11.1161,11.1417,11.1076,11.1417,57900.0
2011-01-14 10:35:00,13.05,13.08,13.04,13.07,47400.0,11.1331,11.1587,11.1246,11.1502,47400.0
2011-01-14 10:40:00,13.08,13.1,13.05,13.1,81000.0,11.1587,11.1758,11.1331,11.1758,81000.0
2011-01-14 10:45:00,13.11,13.17,13.09,13.16,78700.0,11.1843,11.2355,11.1673,11.227,78700.0
2011-01-14 10:50:00,13.16,13.16,13.1,13.11,68500.0,11.227,11.227,11.1758,11.1843,68500.0
2011-01-14 10:55:00,13.11,13.13,13.1,13.12,40200.0,11.1843,11.2014,11.1758,11.1929,40200.0
2011-01-14 11:00:00,13.12,13.15,13.1,13.14,52500.0,11.1929,11.2185,11.1758,11.2099,52500.0
2011-01-14 11:05:00,13.15,13.2,13.15,13.2,39300.0,11.2185,11.2611,11.2185,11.2611,39300.0
2011-01-14 11:10:00,13.19,13.21,13.19,13.19,81800.0,11.2526,11.2696,11.2526,11.2526,81800.0
2011-01-14 11:15:00,13.19,13.21,13.18,13.2,68500.0,11.2526,11.2696,11.244,11.2611,68500.0
2011-01-14 11:20:00,13.19,13.21,13.18,13.19,88700.0,11.2526,11.2696,11.244,11.2526,88700.0
2011-01-14 11:25:00,13.18,13.21,13.18,13.2,65400.0,11.244,11.2696,11.244,11.2611,65400.0
2011-01-14 11:30:00,13.2,13.21,13.18,13.2,52900.0,11.2611,11.2696,11.244,11.2611,52900.0
2011-01-14 11:35:00,13.2,13.21,13.19,13.2,55600.0,11.2611,11.2696,11.2526,11.2611,55600.0
2011-01-14 11:40:00,13.19,13.21,13.18,13.2,94700.0,11.2526,11.2696,11.244,11.2611,94700.0
2011-01-14 11:45:00,13.2,13.2,13.19,13.2,43700.0,11.2611,11.2611,11.2526,11.2611,43700.0
2011-01-14 11:50:00,13.19,13.22,13.19,13.22,106400.0,11.2526,11.2782,11.2526,11.2782,106400.0
2011-01-14 11:55:00,13.22,13.24,13.22,13.23,34600.0,11.2782,11.2952,11.2782,11.2867,34600.0
2011-01-14 12:00:00,13.24,13.24,13.22,13.23,68100.0,11.2952,11.2952,11.2782,11.2867,68100.0
2011-01-14 12:05:00,13.23,13.24,13.23,13.24,11100.0,11.2867,11.2952,11.2867,11.2952,11100.0
2011-01-14 12:10:00,13.23,13.26,13.23,13.26,140400.0,11.2867,11.3123,11.2867,11.3123,140400.0
2011-01-14 12:15:00,13.26,13.28,13.23,13.24,38700.0,11.3123,11.3294,11.2867,11.2952,38700.0
2011-01-14 12:20:00,13.23,13.25,13.23,13.25,17200.0,11.2867,11.3038,11.2867,11.3038,17200.0
2011-01-14 12:25:00,13.25,13.26,13.23,13.24,82500.0,11.3038,11.3123,11.2867,11.2952,82500.0
2011-01-14 12:30:00,13.24,13.3,13.24,13.29,94100.0,11.2952,11.3464,11.2952,11.3379,94100.0
2011-01-14 12:35:00,13.29,13.3,13.29,13.3,30000.0,11.3379,11.3464,11.3379,11.3464,30000.0
2011-01-14 12:40:00,13.3,13.3,13.29,13.29,16200.0,11.3464,11.3464,11.3379,11.3379,16200.0
2011-01-14 12:45:00,13.29,13.3,13.29,13.3,25200.0,11.3379,11.3464,11.3379,11.3464,25200.0
2011-01-14 12:50:00,13.3,13.3,13.29,13.3,23300.0,11.3464,11.3464,11.3379,11.3464,23300.0
2011-01-14 12:55:00,13.3,13.33,13.3,13.32,58800.0,11.3464,11.372,11.3464,11.3635,58800.0
2011-01-14 13:00:00,13.32,13.32,13.3,13.32,35500.0,11.3635,11.3635,11.3464,11.3635,35500.0
2011-01-14 13:05:00,13.31,13.33,13.31,13.32,76700.0,11.355,11.372,11.355,11.3635,76700.0
2011-01-14 13:10:00,13.32,13.33,13.31,13.32,75600.0,11.3635,11.372,11.355,11.3635,75600.0
2011-01-14 13:15:00,13.32,13.32,13.31,13.32,7500.0,11.3635,11.3635,11.355,11.3635,7500.0
2011-01-14 13:20:00,13.32,13.34,13.31,13.34,71300.0,11.3635,11.3805,11.355,11.3805,71300.0
2011-01-14 13:25:00,13.34,13.36,13.34,13.35,22300.0,11.3805,11.3976,11.3805,11.3891,22300.0
2011-01-14 13:30:00,13.36,13.36,13.35,13.36,13800.0,11.3976,11.3976,11.3891,11.3976,13800.0
2011-01-14 13:35:00,13.35,13.39,13.35,13.39,61400.0,11.3891,11.4232,11.3891,11.4232,61400.0
2011-01-14 13:40:00,13.39,13.4,13.38,13.4,16100.0,11.4232,11.4317,11.4147,11.4317,16100.0
2011-01-14 13:45:00,13.4,13.42,13.39,13.42,45000.0,11.4317,11.4488,11.4232,11.4488,45000.0
2011-01-14 13:50:00,13.41,13.42,13.4,13.41,35500.0,11.4403,11.4488,11.4317,11.4403,35500.0
2011-01-14 13:55:00,13.41,13.45,13.4,13.43,82100.0,11.4403,11.4744,11.4317,11.4573,82100.0
2011-01-14 14:00:00,13.44,13.44,13.43,13.44,14500.0,11.4659,11.4659,11.4573,11.4659,14500.0
2011-01-14 14:05:00,13.44,13.5,13.43,13.49,259000.0,11.4659,11.517,11.4573,11.5085,259000.0
2011-01-14 14:10:00,13.49,13.49,13.45,13.45,69700.0,11.5085,11.5085,11.4744,11.4744,69700.0
2011-01-14 14:15:00,13.45,13.46,13.43,13.43,47400.0,11.4744,11.4829,11.4573,11.4573,47400.0
2011-01-14 14:20:00,13.43,13.44,13.42,13.44,68000.0,11.4573,11.4659,11.4488,11.4659,68000.0
2011-01-14 14:25:00,13.45,13.45,13.43,13.43,32700.0,11.4744,11.4744,11.4573,11.4573,32700.0
2011-01-14 14:30:00,13.43,13.45,13.43,13.44,42000.0,11.4573,11.4744,11.4573,11.4659,42000.0
2011-01-14 14:35:00,13.45,13.45,13.39,13.4,85000.0,11.4744,11.4744,11.4232,11.4317,85000.0
2011-01-14 14:40:00,13.4,13.43,13.39,13.43,83900.0,11.4317,11.4573,11.4232,11.4573,83900.0
2011-01-14 14:45:00,13.42,13.43,13.42,13.42,9500.0,11.4488,11.4573,11.4488,11.4488,9500.0
2011-01-14 14:50:00,13.42,13.45,13.42,13.45,20000.0,11.4488,11.4744,11.4488,11.4744,20000.0
2011-01-14 14:55:00,13.45,13.46,13.44,13.46,24600.0,11.4744,11.4829,11.4659,11.4829,24600.0
2011-01-14 15:00:00,13.46,13.48,13.45,13.48,42000.0,11.4829,11.5,11.4744,11.5,42000.0
2011-01-14 15:05:00,13.48,13.48,13.44,13.44,52700.0,11.5,11.5,11.4659,11.4659,52700.0
2011-01-14 15:10:00,13.44,13.47,13.44,13.46,59200.0,11.4659,11.4915,11.4659,11.4829,59200.0
2011-01-14 15:15:00,13.47,13.48,13.46,13.46,36300.0,11.4915,11.5,11.4829,11.4829,36300.0
2011-01-14 15:20:00,13.47,13.48,13.46,13.48,30500.0,11.4915,11.5,11.4829,11.5,30500.0
2011-01-14 15:25:00,13.48,13.5,13.47,13.49,82000.0,11.5,11.517,11.4915,11.5085,82000.0
2011-01-14 15:30:00,13.49,13.5,13.47,13.47,127100.0,11.5085,11.517,11.4915,11.4915,127100.0
2011-01-14 15:35:00,13.47,13.48,13.45,13.45,36500.0,11.4915,11.5,11.4744,11.4744,36500.0
2011-01-14 15:40:00,13.45,13.45,13.43,13.45,128100.0,11.4744,11.4744,11.4573,11.4744,128100.0
2011-01-14 15:45:00,13.45,13.5,13.44,13.5,110100.0,11.4744,11.517,11.4659,11.517,110100.0
2011-01-14 15:50:00,13.5,13.5,13.49,13.49,104000.0,11.517,11.517,11.5085,11.5085,104000.0
2011-01-14 15:55:00,13.49,13.5,13.49,13.49,324100.0,11.5085,11.517,11.5085,11.5085,324100.0
2011-01-18 09:30:00,13.45,13.49,13.3,13.35,73400.0,11.4744,11.5085,11.3464,11.3891,73400.0
2011-01-18 09:35:00,13.35,13.41,13.35,13.4,157000.0,11.3891,11.4403,11.3891,11.4317,157000.0
2011-01-18 09:40:00,13.4,13.44,13.36,13.43,114900.0,11.4317,11.4659,11.3976,11.4573,114900.0
2011-01-18 09:45:00,13.44,13.45,13.41,13.42,89500.0,11.4659,11.4744,11.4403,11.4488,89500.0
2011-01-18 09:50:00,13.42,13.43,13.33,13.34,179800.0,11.4488,11.4573,11.372,11.3805,179800.0
2011-01-18 09:55:00,13.34,13.39,13.34,13.39,41600.0,11.3805,11.4232,11.3805,11.4232,41600.0
2011-01-18 10:00:00,13.39,13.44,13.32,13.44,107800.0,11.4232,11.4659,11.3635,11.4659,107800.0
2011-01-18 10:05:00,13.44,13.44,13.38,13.38,85500.0,11.4659,11.4659,11.4147,11.4147,85500.0
2011-01-18 10:10:00,13.39,13.42,13.36,13.42,34100.0,11.4232,11.4488,11.3976,11.4488,34100.0
2011-01-18 10:15:00,13.42,13.42,13.36,13.36,47800.0,11.4488,11.4488,11.3976,11.3976,47800.0
2011-01-18 10:20:00,13.37,13.39,13.32,13.32,48800.0,11.4061,11.4232,11.3635,11.3635,48800.0
2011-01-18 10:25:00,13.32,13.32,13.3,13.32,48900.0,11.3635,11.3635,11.3464,11.3635,48900.0
2011-01-18 10:30:00,13.31,13.31,13.26,13.28,55600.0,11.355,11.355,11.3123,11.3294,55600.0
2011-01-18 10:35:00,13.28,13.28,13.24,13.25,72400.0,11.3294,11.3294,11.2952,11.3038,72400.0
2011-01-18 10:40:00,13.24,13.25,13.23,13.23,36000.0,11.2952,11.3038,11.2867,11.2867,36000.0
2011-01-18 10:45:00,13.23,13.25,13.21,13.24,45500.0,11.2867,11.3038,11.2696,11.2952,45500.0
2011-01-18 10:50:00,13.23,13.26,13.23,13.26,57100.0,11.2867,11.3123,11.2867,11.3123,57100.0
2011-01-18 10:55:00,13.25,13.27,13.22,13.24,71200.0,11.3038,11.3208,11.2782,11.2952,71200.0
2011-01-18 11:00:00,13.25,13.26,13.24,13.25,23800.0,11.3038,11.3123,11.2952,11.3038,23800.0
2011-01-18 11:05:00,13.24,13.3,13.24,13.3,29100.0,11.2952,11.3464,11.2952,11.3464,29100.0
2011-01-18 11:10:00,13.3,13.36,13.3,13.35,158200.0,11.3464,11.3976,11.3464,11.3891,158200.0
2011-01-18 11:15:00,13.35,13.35,13.32,13.33,44000.0,11.3891,11.3891,11.3635,11.372,44000.0
2011-01-18 11:20:00,13.32,13.33,13.32,13.32,51800.0,11.3635,11.372,11.3635,11.3635,51800.0
2011-01-18 11:25:00,13.32,13.33,13.32,13.32,18600.0,11.3635,11.372,11.3635,11.3635,18600.0
2011-01-18 11:30:00,13.33,13.33,13.32,13.33,6300.0,11.372,11.372,11.3635,11.372,6300.0
2011-01-18 11:35:00,13.33,13.33,13.3,13.31,79800.0,11.372,11.372,11.3464,11.355,79800.0
2011-01-18 11:40:00,13.31,13.35,13.31,13.34,11900.0,11.355,11.3891,11.355,11.3805,11900.0
2011-01-18 11:45:00,13.35,13.35,13.32,13.34,79200.0,11.3891,11.3891,11.3635,11.3805,79200.0
2011-01-18 11:50:00,13.32,13.33,13.27,13.27,56100.0,11.3635,11.372,11.3208,11.3208,56100.0
2011-01-18 11:55:00,13.27,13.28,13.25,13.27,150600.0,11.3208,11.3294,11.3038,11.3208,150600.0
2011-01-18 12:00:00,13.26,13.27,13.25,13.25,17500.0,11.3123,11.3208,11.3038,11.3038,17500.0
2011-01-18 12:05:00,13.25,13.27,13.25,13.26,16700.0,11.3038,11.3208,11.3038,11.3123,16700.0
2011-01-18 12:10:00,13.25,13.26,13.2,13.2,51300.0,11.3038,11.3123,11.2611,11.2611,51300.0
2011-01-18 12:15:00,13.21,13.23,13.2,13.22,25200.0,11.2696,11.2867,11.2611,11.2782,25200.0
2011-01-18 12:20:00,13.23,13.24,13.22,13.23,49300.0,11.2867,11.2952,11.2782,11.2867,49300.0
2011-01-18 12:25:00,13.23,13.23,13.22,13.23,10000.0,11.2867,11.2867,11.2782,11.2867,10000.0
2011-01-18 12:30:00,13.22,13.23,13.22,13.22,4300.0,11.2782,11.2867,11.2782,11.2782,4300.0
2011-01-18 12:35:00,13.22,13.24,13.22,13.24,12900.0,11.2782,11.2952,11.2782,11.2952,12900.0
2011-01-18 12:40:00,13.24,13.26,13.23,13.23,19900.0,11.2952,11.3123,11.2867,11.2867,19900.0
2011-01-18 12:45:00,13.24,13.26,13.23,13.25,43100.0,11.2952,11.3123,11.2867,11.3038,43100.0
2011-01-18 12:50:00,13.24,13.25,13.24,13.24,2600.0,11.2952,11.3038,11.2952,11.2952,2600.0
2011-01-18 12:55:00,13.25,13.25,13.24,13.25,7100.0,11.3038,11.3038,11.2952,11.3038,7100.0
2011-01-18 13:00:00,13.25,13.27,13.24,13.25,61900.0,11.3038,11.3208,11.2952,11.3038,61900.0
2011-01-18 13:05:00,13.25,13.26,13.24,13.25,14900.0,11.3038,11.3123,11.2952,11.3038,14900.0
2011-01-18 13:10:00,13.24,13.25,13.24,13.25,5600.0,11.2952,11.3038,11.2952,11.3038,5600.0
2011-01-18 13:15:00,13.24,13.25,13.24,13.25,8500.0,11.2952,11.3038,11.2952,11.3038,8500.0
2011-01-18 13:20:00,13.25,13.26,13.24,13.26,22900.0,11.3038,11.3123,11.2952,11.3123,22900.0
2011-01-18 13:25:00,13.25,13.26,13.25,13.25,4200.0,11.3038,11.3123,11.3038,11.3038,4200.0
2011-01-18 13:30:00,13.25,13.27,13.25,13.27,49900.0,11.3038,11.3208,11.3038,11.3208,49900.0
2011-01-18 13:35:00,13.27,13.31,13.27,13.31,23900.0,11.3208,11.355,11.3208,11.355,23900.0
2011-01-18 13:40:00,13.31,13.31,13.3,13.3,34900.0,11.355,11.355,11.3464,11.3464,34900.0
2011-01-18 13:45:00,13.3,13.31,13.3,13.3,35300.0,11.3464,11.355,11.3464,11.3464,35300.0
2011-01-18 13:50:00,13.3,13.34,13.3,13.34,20400.0,11.3464,11.3805,11.3464,11.3805,20400.0
2011-01-18 13:55:00,13.33,13.34,13.31,13.32,43700.0,11.372,11.3805,11.355,11.3635,43700.0
2011-01-18 14:00:00,13.32,13.32,13.31,13.32,13500.0,11.3635,11.3635,11.355,11.3635,13500.0
2011-01-18 14:05:00,13.32,13.32,13.31,13.32,11800.0,11.3635,11.3635,11.355,11.3635,11800.0
2011-01-18 14:10:00,13.32,13.33,13.31,13.33,14700.0,11.3635,11.372,11.355,11.372,14700.0
2011-01-18 14:15:00,13.32,13.34,13.32,13.33,18300.0,11.3635,11.3805,11.3635,11.372,18300.0
2011-01-18 14:20:00,13.34,13.34,13.32,13.33,30900.0,11.3805,11.3805,11.3635,11.372,30900.0
2011-01-18 14:25:00,13.32,13.34,13.31,13.32,19900.0,11.3635,11.3805,11.355,11.3635,19900.0
2011-01-18 14:30:00,13.31,13.33,13.31,13.32,12200.0,11.355,11.372,11.355,11.3635,12200.0
2011-01-18 14:35:00,13.33,13.33,13.3,13.31,29500.0,11.372,11.372,11.3464,11.355,29500.0
2011-01-18 14:40:00,13.31,13.32,13.3,13.32,40800.0,11.355,11.3635,11.3464,11.3635,40800.0
2011-01-18 14:45:00,13.32,13.33,13.32,13.33,10500.0,11.3635,11.372,11.3635,11.372,10500.0
2011-01-18 14:50:00,13.33,13.35,13.32,13.35,40700.0,11.372,11.3891,11.3635,11.3891,40700.0
2011-01-18 14:55:00,13.35,13.35,13.33,13.34,19100.0,11.3891,11.3891,11.372,11.3805,19100.0
2011-01-18 15:00:00,13.35,13.35,13.34,13.35,20400.0,11.3891,11.3891,11.3805,11.3891,20400.0
2011-01-18 15:05:00,13.35,13.35,13.35,13.35,12800.0,11.3891,11.3891,11.3891,11.3891,12800.0
2011-01-18 15:10:00,13.35,13.35,13.32,13.32,36800.0,11.3891,11.3891,11.3635,11.3635,36800.0
2011-01-18 15:15:00,13.32,13.35,13.3,13.34,68700.0,11.3635,11.3891,11.3464,11.3805,68700.0
2011-01-18 15:20:00,13.34,13.35,13.3,13.35,241800.0,11.3805,11.3891,11.3464,11.3891,241800.0
2011-01-18 15:25:00,13.35,13.35,13.34,13.35,50100.0,11.3891,11.3891,11.3805,11.3891,50100.0
2011-01-18 15:30:00,13.35,13.35,13.34,13.35,37400.0,11.3891,11.3891,11.3805,11.3891,37400.0
2011-01-18 15:35:00,13.35,13.35,13.34,13.35,56600.0,11.3891,11.3891,11.3805,11.3891,56600.0
2011-01-18 15:40:00,13.35,13.35,13.34,13.34,16800.0,11.3891,11.3891,11.3805,11.3805,16800.0
2011-01-18 15:45:00,13.35,13.35,13.34,13.35,38500.0,11.3891,11.3891,11.3805,11.3891,38500.0
2011-01-18 15:50:00,13.35,13.35,13.34,13.35,41200.0,11.3891,11.3891,11.3805,11.3891,41200.0
2011-01-18 15:55:00,13.35,13.35,13.34,13.34,192800.0,11.3891,11.3891,11.3805,11.3805,192800.0
2011-01-19 09:30:00,13.29,13.38,13.29,13.3,41200.0,11.3379,11.4147,11.3379,11.3464,41200.0
2011-01-19 09:35:00,13.3,13.37,13.28,13.33,147700.0,11.3464,11.4061,11.3294,11.372,147700.0
2011-01-19 09:40:00,13.33,13.36,13.31,13.33,562400.0,11.372,11.3976,11.355,11.372,562400.0
2011-01-19 09:45:00,13.34,13.37,13.22,13.23,193500.0,11.3805,11.4061,11.2782,11.2867,193500.0
2011-01-19 09:50:00,13.23,13.23,13.08,13.1,225100.0,11.2867,11.2867,11.1587,11.1758,225100.0
2011-01-19 09:55:00,13.1,13.11,13.05,13.06,170900.0,11.1758,11.1843,11.1331,11.1417,170900.0
2011-01-19 10:00:00,13.07,13.09,13.03,13.04,170200.0,11.1502,11.1673,11.1161,11.1246,170200.0
2011-01-19 10:05:00,13.04,13.05,13.01,13.01,111200.0,11.1246,11.1331,11.099,11.099,111200.0
2011-01-19 10:10:00,13.02,13.02,13.0,13.02,117000.0,11.1076,11.1076,11.0905,11.1076,117000.0
2011-01-19 10:15:00,13.02,13.03,12.99,13.03,103000.0,11.1076,11.1161,11.082,11.1161,103000.0
2011-01-19 10:20:00,13.04,13.09,13.03,13.05,109200.0,11.1246,11.1673,11.1161,11.1331,109200.0
2011-01-19 10:25:00,13.05,13.07,12.99,13.0,138200.0,11.1331,11.1502,11.082,11.0905,138200.0
2011-01-19 10:30:00,13.0,13.0,12.95,12.96,88700.0,11.0905,11.0905,11.0478,11.0564,88700.0
2011-01-19 10:35:00,12.96,12.99,12.94,12.95,194600.0,11.0564,11.082,11.0393,11.0478,194600.0
2011-01-19 10:40:00,12.95,12.98,12.94,12.96,60100.0,11.0478,11.0734,11.0393,11.0564,60100.0
2011-01-19 10:45:00,12.96,12.99,12.96,12.99,35400.0,11.0564,11.082,11.0564,11.082,35400.0
2011-01-19 10:50:00,12.99,13.0,12.98,13.0,72000.0,11.082,11.0905,11.0734,11.0905,72000.0
2011-01-19 10:55:00,13.0,13.01,12.97,13.0,156800.0,11.0905,11.099,11.0649,11.0905,156800.0
2011-01-19 11:00:00,13.0,13.0,12.97,12.98,20000.0,11.0905,11.0905,11.0649,11.0734,20000.0
2011-01-19 11:05:00,12.97,12.99,12.95,12.98,33900.0,11.0649,11.082,11.0478,11.0734,33900.0
2011-01-19 11:10:00,12.98,12.99,12.96,12.97,24000.0,11.0734,11.082,11.0564,11.0649,24000.0
2011-01-19 11:15:00,12.97,13.0,12.97,13.0,29700.0,11.0649,11.0905,11.0649,11.0905,29700.0
2011-01-19 11:20:00,12.99,13.0,12.97,12.97,18200.0,11.082,11.0905,11.0649,11.0649,18200.0
2011-01-19 11:25:00,12.98,12.99,12.97,12.99,13400.0,11.0734,11.082,11.0649,11.082,13400.0
2011-01-19 11:30:00,12.98,13.0,12.98,12.99,210400.0,11.0734,11.0905,11.0734,11.082,210400.0
2011-01-19 11:35:00,12.99,13.0,12.99,13.0,10900.0,11.082,11.0905,11.082,11.0905,10900.0
2011-01-19 11:40:00,13.0,13.0,12.99,13.0,20400.0,11.0905,11.0905,11.082,11.0905,20400.0
2011-01-19 11:45:00,13.0,13.0,12.99,13.0,142900.0,11.0905,11.0905,11.082,11.0905,142900.0
2011-01-19 11:50:00,13.0,13.0,12.99,13.0,23900.0,11.0905,11.0905,11.082,11.0905,23900.0
2011-01-19 11:55:00,13.0,13.0,12.98,12.99,58500.0,11.0905,11.0905,11.0734,11.082,58500.0
2011-01-19 12:00:00,12.99,13.0,12.98,12.99,20700.0,11.082,11.0905,11.0734,11.082,20700.0
2011-01-19 12:05:00,12.99,12.99,12.95,12.95,104300.0,11.082,11.082,11.0478,11.0478,104300.0
2011-01-19 12:10:00,12.95,12.99,12.95,12.98,35100.0,11.0478,11.082,11.0478,11.0734,35100.0
2011-01-19 12:15:00,12.98,13.0,12.95,12.95,239200.0,11.0734,11.0905,11.0478,11.0478,239200.0
2011-01-19 12:20:00,12.95,12.97,12.94,12.97,92700.0,11.0478,11.0649,11.0393,11.0649,92700.0
2011-01-19 12:25:00,12.97,12.98,12.96,12.98,26300.0,11.0649,11.0734,11.0564,11.0734,26300.0
2011-01-19 12:30:00,12.98,12.98,12.93,12.93,81500.0,11.0734,11.0734,11.0308,11.0308,81500.0
2011-01-19 12:35:00,12.94,12.96,12.91,12.95,50400.0,11.0393,11.0564,11.0137,11.0478,50400.0
2011-01-19 12:40:00,12.96,12.97,12.92,12.93,27800.0,11.0564,11.0649,11.0222,11.0308,27800.0
2011-01-19 12:45:00,12.92,12.93,12.9,12.91,53500.0,11.0222,11.0308,11.0052,11.0137,53500.0
2011-01-19 12:50:00,12.92,12.94,12.9,12.94,31400.0,11.0222,11.0393,11.0052,11.0393,31400.0
2011-01-19 12:55:00,12.95,12.95,12.91,12.92,24900.0,11.0478,11.0478,11.0137,11.0222,24900.0
2011-01-19 13:00:00,12.91,12.93,12.91,12.91,52400.0,11.0137,11.0308,11.0137,11.0137,52400.0
2011-01-19 13:05:00,12.91,12.93,12.91,12.93,29100.0,11.0137,11.0308,11.0137,11.0308,29100.0
2011-01-19 13:10:00,12.93,12.94,12.89,12.9,177800.0,11.0308,11.0393,10.9966,11.0052,177800.0
2011-01-19 13:15:00,12.9,12.92,12.89,12.9,63900.0,11.0052,11.0222,10.9966,11.0052,63900.0
2011-01-19 13:20:00,12.9,12.9,12.88,12.88,152700.0,11.0052,11.0052,10.9881,10.9881,152700.0
2011-01-19 13:25:00,12.88,12.9,12.87,12.89,46400.0,10.9881,11.0052,10.9796,10.9966,46400.0
2011-01-19 13:30:00,12.89,12.89,12.85,12.85,94300.0,10.9966,10.9966,10.9625,10.9625,94300.0
2011-01-19 13:35:00,12.86,12.86,12.8,12.81,97100.0,10.9711,10.9711,10.9199,10.9284,97100.0
2011-01-19 13:40:00,12.81,12.82,12.8,12.8,106100.0,10.9284,10.9369,10.9199,10.9199,106100.0
2011-01-19 13:45:00,12.8,12.81,12.78,12.8,93500.0,10.9199,10.9284,10.9028,10.9199,93500.0
2011-01-19 13:50:00,12.79,12.83,12.76,12.82,180400.0,10.9113,10.9455,10.8857,10.9369,180400.0
2011-01-19 13:55:00,12.82,12.82,12.79,12.81,36700.0,10.9369,10.9369,10.9113,10.9284,36700.0
2011-01-19 14:00:00,12.82,12.86,12.81,12.85,231000.0,10.9369,10.9711,10.9284,10.9625,231000.0
2011-01-19 14:05:00,12.85,12.88,12.85,12.87,91500.0,10.9625,10.9881,10.9625,10.9796,91500.0
2011-01-19 14:10:00,12.87,12.89,12.86,12.86,40900.0,10.9796,10.9966,10.9711,10.9711,40900.0
2011-01-19 14:15:00,12.86,12.9,12.85,12.89,33500.0,10.9711,11.0052,10.9625,10.9966,33500.0
2011-01-19 14:20:00,12.89,12.9,12.85,12.88,30000.0,10.9966,11.0052,10.9625,10.9881,30000.0
2011-01-19 14:25:00,12.87,12.87,12.84,12.87,20500.0,10.9796,10.9796,10.954,10.9796,20500.0
2011-01-19 14:30:00,12.87,12.88,12.86,12.88,14200.0,10.9796,10.9881,10.9711,10.9881,14200.0
2011-01-19 14:35:00,12.88,12.88,12.87,12.88,11100.0,10.9881,10.9881,10.9796,10.9881,11100.0
2011-01-19 14:40:00,12.88,12.88,12.84,12.85,72600.0,10.9881,10.9881,10.954,10.9625,72600.0
2011-01-19 14:45:00,12.84,12.84,12.8,12.8,92600.0,10.954,10.954,10.9199,10.9199,92600.0
2011-01-19 14:50:00,12.8,12.81,12.78,12.78,35600.0,10.9199,10.9284,10.9028,10.9028,35600.0
2011-01-19 14:55:00,12.78,12.79,12.76,12.78,39600.0,10.9028,10.9113,10.8857,10.9028,39600.0
2011-01-19 15:00:00,12.78,12.83,12.78,12.8,185400.0,10.9028,10.9455,10.9028,10.9199,185400.0
2011-01-19 15:05:00,12.8,12.81,12.79,12.8,58800.0,10.9199,10.9284,10.9113,10.9199,58800.0
2011-01-19 15:10:00,12.8,12.8,12.79,12.8,21500.0,10.9199,10.9199,10.9113,10.9199,21500.0
2011-01-19 15:15:00,12.79,12.82,12.79,12.82,52400.0,10.9113,10.9369,10.9113,10.9369,52400.0
2011-01-19 15:20:00,12.82,12.85,12.81,12.84,151000.0,10.9369,10.9625,10.9284,10.954,151000.0
2011-01-19 15:25:00,12.84,12.84,12.83,12.84,56500.0,10.954,10.954,10.9455,10.954,56500.0
2011-01-19 15:30:00,12.85,12.85,12.81,12.83,95300.0,10.9625,10.9625,10.9284,10.9455,95300.0
2011-01-19 15:35:00,12.83,12.85,12.81,12.84,82900.0,10.9455,10.9625,10.9284,10.954,82900.0
2011-01-19 15:40:00,12.85,12.85,12.84,12.84,61600.0,10.9625,10.9625,10.954,10.954,61600.0
2011-01-19 15:45:00,12.85,12.85,12.82,12.84,153900.0,10.9625,10.9625,10.9369,10.954,153900.0
2011-01-19 15:50:00,12.84,12.84,12.83,12.83,69200.0,10.954,10.954,10.9455,10.9455,69200.0
2011-01-19 15:55:00,12.84,12.84,12.8,12.84,442900.0,10.954,10.954,10.9199,10.954,442900.0
2011-01-20 09:30:00,12.83,12.85,12.77,12.78,59300.0,10.9455,10.9625,10.8943,10.9028,59300.0
2011-01-20 09:35:00,12.78,12.84,12.76,12.8,134000.0,10.9028,10.954,10.8857,10.9199,134000.0
2011-01-20 09:40:00,12.8,12.86,12.78,12.82,394400.0,10.9199,10.9711,10.9028,10.9369,394400.0
2011-01-20 09:45:00,12.82,12.94,12.82,12.92,180200.0,10.9369,11.0393,10.9369,11.0222,180200.0
2011-01-20 09:50:00,12.92,13.0,12.91,12.99,445300.0,11.0222,11.0905,11.0137,11.082,445300.0
2011-01-20 09:55:00,12.99,12.99,12.82,12.83,253000.0,11.082,11.082,10.9369,10.9455,253000.0
2011-01-20 10:00:00,12.85,13.0,12.84,12.97,351800.0,10.9625,11.0905,10.954,11.0649,351800.0
2011-01-20 10:05:00,12.97,13.0,12.94,12.98,127100.0,11.0649,11.0905,11.0393,11.0734,127100.0
2011-01-20 10:10:00,12.99,13.02,12.99,13.02,317800.0,11.082,11.1076,11.082,11.1076,317800.0
2011-01-20 10:15:00,13.02,13.05,13.01,13.01,213800.0,11.1076,11.1331,11.099,11.099,213800.0
2011-01-20 10:20:00,13.01,13.03,12.82,12.82,374500.0,11.099,11.1161,10.9369,10.9369,374500.0
2011-01-20 10:25:00,12.82,12.85,12.82,12.84,90700.0,10.9369,10.9625,10.9369,10.954,90700.0
2011-01-20 10:30:00,12.84,12.87,12.82,12.83,203800.0,10.954,10.9796,10.9369,10.9455,203800.0
2011-01-20 10:35:00,12.83,12.85,12.81,12.81,51900.0,10.9455,10.9625,10.9284,10.9284,51900.0
2011-01-20 10:40:00,12.81,12.85,12.78,12.85,94800.0,10.9284,10.9625,10.9028,10.9625,94800.0
2011-01-20 10:45:00,12.85,12.94,12.84,12.93,105800.0,10.9625,11.0393,10.954,11.0308,105800.0
2011-01-20 10:50:00,12.93,12.95,12.91,12.94,84400.0,11.0308,11.0478,11.0137,11.0393,84400.0
2011-01-20 10:55:00,12.95,12.96,12.94,12.96,38800.0,11.0478,11.0564,11.0393,11.0564,38800.0
2011-01-20 11:00:00,12.96,12.98,12.95,12.98,38300.0,11.0564,11.0734,11.0478,11.0734,38300.0
2011-01-20 11:05:00,12.99,13.03,12.99,13.0,238000.0,11.082,11.1161,11.082,11.0905,238000.0
2011-01-20 11:10:00,12.99,13.01,12.97,13.0,268900.0,11.082,11.099,11.0649,11.0905,268900.0
2011-01-20 11:15:00,12.99,13.0,12.94,12.95,113600.0,11.082,11.0905,11.0393,11.0478,113600.0
2011-01-20 11:20:00,12.94,12.96,12.87,12.88,189800.0,11.0393,11.0564,10.9796,10.9881,189800.0
2011-01-20 11:25:00,12.87,12.87,12.81,12.85,123400.0,10.9796,10.9796,10.9284,10.9625,123400.0
2011-01-20 11:30:00,12.85,12.87,12.81,12.82,94000.0,10.9625,10.9796,10.9284,10.9369,94000.0
2011-01-20 11:35:00,12.81,12.86,12.79,12.85,106800.0,10.9284,10.9711,10.9113,10.9625,106800.0
2011-01-20 11:40:00,12.85,12.85,12.82,12.83,37100.0,10.9625,10.9625,10.9369,10.9455,37100.0
2011-01-20 11:45:00,12.83,12.89,12.83,12.88,53500.0,10.9455,10.9966,10.9455,10.9881,53500.0
2011-01-20 11:50:00,12.88,12.89,12.86,12.88,36700.0,10.9881,10.9966,10.9711,10.9881,36700.0
2011-01-20 11:55:00,12.89,12.93,12.89,12.93,42300.0,10.9966,11.0308,10.9966,11.0308,42300.0
2011-01-20 12:00:00,12.93,12.97,12.92,12.97,52500.0,11.0308,11.0649,11.0222,11.0649,52500.0
2011-01-20 12:05:00,12.97,12.97,12.94,12.94,48800.0,11.0649,11.0649,11.0393,11.0393,48800.0
2011-01-20 12:10:00,12.94,12.95,12.91,12.93,65200.0,11.0393,11.0478,11.0137,11.0308,65200.0
2011-01-20 12:15:00,12.93,12.94,12.93,12.94,22400.0,11.0308,11.0393,11.0308,11.0393,22400.0
2011-01-20 12:20:00,12.92,12.96,12.91,12.95,178800.0,11.0222,11.0564,11.0137,11.0478,178800.0
2011-01-20 12:25:00,12.96,12.96,12.9,12.93,133000.0,11.0564,11.0564,11.0052,11.0308,133000.0
2011-01-20 12:30:00,12.93,13.0,12.93,12.93,243600.0,11.0308,11.0905,11.0308,11.0308,243600.0
2011-01-20 12:35:00,12.94,13.0,12.92,13.0,116500.0,11.0393,11.0905,11.0222,11.0905,116500.0
2011-01-20 12:40:00,12.99,13.06,12.99,13.05,147300.0,11.082,11.1417,11.082,11.1331,147300.0
2011-01-20 12:45:00,13.05,13.06,13.01,13.03,150300.0,11.1331,11.1417,11.099,11.1161,150300.0
2011-01-20 12:50:00,13.03,13.03,13.01,13.01,124800.0,11.1161,11.1161,11.099,11.099,124800.0
2011-01-20 12:55:00,13.02,13.03,13.0,13.01,88800.0,11.1076,11.1161,11.0905,11.099,88800.0
2011-01-20 13:00:00,13.01,13.01,12.94,12.94,71600.0,11.099,11.099,11.0393,11.0393,71600.0
2011-01-20 13:05:00,12.94,12.98,12.93,12.98,54400.0,11.0393,11.0734,11.0308,11.0734,54400.0
2011-01-20 13:10:00,12.98,12.98,12.96,12.96,19500.0,11.0734,11.0734,11.0564,11.0564,19500.0
2011-01-20 13:15:00,12.97,12.98,12.95,12.97,39600.0,11.0649,11.0734,11.0478,11.0649,39600.0
2011-01-20 13:20:00,12.97,12.97,12.86,12.87,183000.0,11.0649,11.0649,10.9711,10.9796,183000.0
2011-01-20 13:25:00,12.87,12.88,12.85,12.86,154000.0,10.9796,10.9881,10.9625,10.9711,154000.0
2011-01-20 13:30:00,12.86,12.9,12.85,12.89,113100.0,10.9711,11.0052,10.9625,10.9966,113100.0
2011-01-20 13:35:00,12.89,12.89,12.86,12.87,37900.0,10.9966,10.9966,10.9711,10.9796,37900.0
2011-01-20 13:40:00,12.87,12.92,12.87,12.89,65400.0,10.9796,11.0222,10.9796,10.9966,65400.0
2011-01-20 13:45:00,12.9,12.91,12.87,12.9,48400.0,11.0052,11.0137,10.9796,11.0052,48400.0
2011-01-20 13:50:00,12.91,12.91,12.89,12.9,28700.0,11.0137,11.0137,10.9966,11.0052,28700.0
2011-01-20 13:55:00,12.9,12.93,12.9,12.93,43200.0,11.0052,11.0308,11.0052,11.0308,43200.0
2011-01-20 14:00:00,12.93,12.95,12.92,12.95,67000.0,11.0308,11.0478,11.0222,11.0478,67000.0
2011-01-20 14:05:00,12.95,12.99,12.94,12.99,46700.0,11.0478,11.082,11.0393,11.082,46700.0
2011-01-20 14:10:00,12.99,13.01,12.98,13.0,143900.0,11.082,11.099,11.0734,11.0905,143900.0
2011-01-20 14:15:00,13.01,13.02,12.99,13.0,72900.0,11.099,11.1076,11.082,11.0905,72900.0
2011-01-20 14:20:00,13.01,13.02,12.99,12.99,128100.0,11.099,11.1076,11.082,11.082,128100.0
2011-01-20 14:25:00,12.98,12.99,12.95,12.95,82900.0,11.0734,11.082,11.0478,11.0478,82900.0
2011-01-20 14:30:00,12.95,12.97,12.93,12.97,35600.0,11.0478,11.0649,11.0308,11.0649,35600.0
2011-01-20 14:35:00,12.97,12.97,12.94,12.94,25400.0,11.0649,11.0649,11.0393,11.0393,25400.0
2011-01-20 14:40:00,12.94,12.96,12.94,12.95,78500.0,11.0393,11.0564,11.0393,11.0478,78500.0
2011-01-20 14:45:00,12.95,12.96,12.92,12.92,35100.0,11.0478,11.0564,11.0222,11.0222,35100.0
2011-01-20 14:50:00,12.92,12.95,12.9,12.95,60200.0,11.0222,11.0478,11.0052,11.0478,60200.0
2011-01-20 14:55:00,12.95,12.95,12.92,12.94,34800.0,11.0478,11.0478,11.0222,11.0393,34800.0
2011-01-20 15:00:00,12.94,12.95,12.91,12.94,87400.0,11.0393,11.0478,11.0137,11.0393,87400.0
2011-01-20 15:05:00,12.93,12.94,12.93,12.93,25600.0,11.0308,11.0393,11.0308,11.0308,25600.0
2011-01-20 15:10:00,12.93,12.94,12.93,12.93,40600.0,11.0308,11.0393,11.0308,11.0308,40600.0
2011-01-20 15:15:00,12.93,12.94,12.9,12.9,83200.0,11.0308,11.0393,11.0052,11.0052,83200.0
2011-01-20 15:20:00,12.91,12.91,12.89,12.9,28000.0,11.0137,11.0137,10.9966,11.0052,28000.0
2011-01-20 15:25:00,12.9,12.9,12.88,12.89,41800.0,11.0052,11.0052,10.9881,10.9966,41800.0
2011-01-20 15:30:00,12.89,12.91,12.86,12.9,141200.0,10.9966,11.0137,10.9711,11.0052,141200.0
2011-01-20 15:35:00,12.89,12.9,12.84,12.86,148900.0,10.9966,11.0052,10.954,10.9711,148900.0
2011-01-20 15:40:00,12.86,12.89,12.85,12.89,97300.0,10.9711,10.9966,10.9625,10.9966,97300.0
2011-01-20 15:45:00,12.89,12.9,12.86,12.89,171200.0,10.9966,11.0052,10.9711,10.9966,171200.0
2011-01-20 15:50:00,12.89,12.9,12.88,12.9,82800.0,10.9966,11.0052,10.9881,11.0052,82800.0
2011-01-20 15:55:00,12.89,12.91,12.89,12.91,284100.0,10.9966,11.0137,10.9966,11.0137,284100.0
2011-01-21 09:30:00,13.02,13.04,12.98,12.98,209400.0,11.1076,11.1246,11.0734,11.0734,209400.0
2011-01-21 09:35:00,12.99,13.01,12.95,12.99,54600.0,11.082,11.099,11.0478,11.082,54600.0
2011-01-21 09:40:00,12.99,13.03,12.99,13.02,42300.0,11.082,11.1161,11.082,11.1076,42300.0
2011-01-21 09:45:00,13.02,13.04,13.0,13.01,122100.0,11.1076,11.1246,11.0905,11.099,122100.0
2011-01-21 09:50:00,13.01,13.04,13.01,13.03,38200.0,11.099,11.1246,11.099,11.1161,38200.0
2011-01-21 09:55:00,13.04,13.05,13.03,13.05,51000.0,11.1246,11.1331,11.1161,11.1331,51000.0
2011-01-21 10:00:00,13.05,13.05,12.98,12.99,44700.0,11.1331,11.1331,11.0734,11.082,44700.0
2011-01-21 10:05:00,12.98,12.99,12.92,12.92,27800.0,11.0734,11.082,11.0222,11.0222,27800.0
2011-01-21 10:10:00,12.93,12.94,12.9,12.9,72900.0,11.0308,11.0393,11.0052,11.0052,72900.0
2011-01-21 10:15:00,12.9,12.91,12.88,12.9,60300.0,11.0052,11.0137,10.9881,11.0052,60300.0
2011-01-21 10:20:00,12.9,12.91,12.83,12.85,71300.0,11.0052,11.0137,10.9455,10.9625,71300.0
2011-01-21 10:25:00,12.85,12.89,12.84,12.88,55000.0,10.9625,10.9966,10.954,10.9881,55000.0
2011-01-21 10:30:00,12.89,12.89,12.81,12.82,64400.0,10.9966,10.9966,10.9284,10.9369,64400.0
2011-01-21 10:35:00,12.82,12.91,12.82,12.9,66100.0,10.9369,11.0137,10.9369,11.0052,66100.0
2011-01-21 10:40:00,12.9,12.91,12.89,12.9,21400.0,11.0052,11.0137,10.9966,11.0052,21400.0
2011-01-21 10:45:00,12.89,12.91,12.87,12.87,45500.0,10.9966,11.0137,10.9796,10.9796,45500.0
2011-01-21 10:50:00,12.88,12.88,12.85,12.85,29300.0,10.9881,10.9881,10.9625,10.9625,29300.0
2011-01-21 10:55:00,12.84,12.85,12.83,12.83,19600.0,10.954,10.9625,10.9455,10.9455,19600.0
2011-01-21 11:00:00,12.83,12.83,12.8,12.8,45200.0,10.9455,10.9455,10.9199,10.9199,45200.0
2011-01-21 11:05:00,12.8,12.81,12.76,12.77,43000.0,10.9199,10.9284,10.8857,10.8943,43000.0
2011-01-21 11:10:00,12.77,12.78,12.76,12.76,17000.0,10.8943,10.9028,10.8857,10.8857,17000.0
2011-01-21 11:15:00,12.76,12.77,12.73,12.74,116900.0,10.8857,10.8943,10.8601,10.8687,116900.0
2011-01-21 11:20:00,12.73,12.76,12.73,12.74,51000.0,10.8601,10.8857,10.8601,10.8687,51000.0
2011-01-21 11:25:00,12.74,12.75,12.7,12.7,79300.0,10.8687,10.8772,10.8346,10.8346,79300.0
2011-01-21 11:30:00,12.7,12.72,12.69,12.69,53100.0,10.8346,10.8516,10.826,10.826,53100.0
2011-01-21 11:35:00,12.69,12.7,12.68,12.69,30200.0,10.826,10.8346,10.8175,10.826,30200.0
2011-01-21 11:40:00,12.69,12.7,12.66,12.67,64000.0,10.826,10.8346,10.8004,10.809,64000.0
2011-01-21 11:45:00,12.67,12.7,12.64,12.69,60800.0,10.809,10.8346,10.7834,10.826,60800.0
2011-01-21 11:50:00,12.69,12.69,12.65,12.65,38700.0,10.826,10.826,10.7919,10.7919,38700.0
2011-01-21 11:55:00,12.66,12.68,12.64,12.65,127800.0,10.8004,10.8175,10.7834,10.7919,127800.0
2011-01-21 12:00:00,12.66,12.66,12.65,12.65,37300.0,10.8004,10.8004,10.7919,10.7919,37300.0
2011-01-21 12:05:00,12.65,12.66,12.63,12.63,30700.0,10.7919,10.8004,10.7748,10.7748,30700.0
2011-01-21 12:10:00,12.63,12.66,12.62,12.65,70000.0,10.7748,10.8004,10.7663,10.7919,70000.0
2011-01-21 12:15:00,12.65,12.65,12.61,12.62,133500.0,10.7919,10.7919,10.7578,10.7663,133500.0
2011-01-21 12:20:00,12.62,12.62,12.59,12.6,103300.0,10.7663,10.7663,10.7407,10.7492,103300.0
2011-01-21 12:25:00,12.6,12.6,12.57,12.57,45600.0,10.7492,10.7492,10.7236,10.7236,45600.0
2011-01-21 12:30:00,12.58,12.58,12.57,12.58,27300.0,10.7322,10.7322,10.7236,10.7322,27300.0
2011-01-21 12:35:00,12.57,12.58,12.56,12.56,72100.0,10.7236,10.7322,10.7151,10.7151,72100.0
2011-01-21 12:40:00,12.56,12.58,12.54,12.54,99800.0,10.7151,10.7322,10.6981,10.6981,99800.0
2011-01-21 12:45:00,12.54,12.55,12.54,12.55,31400.0,10.6981,10.7066,10.6981,10.7066,31400.0
2011-01-21 12:50:00,12.54,12.55,12.51,12.53,138000.0,10.6981,10.7066,10.6725,10.6895,138000.0
2011-01-21 12:55:00,12.53,12.54,12.51,12.54,73400.0,10.6895,10.6981,10.6725,10.6981,73400.0
2011-01-21 13:00:00,12.54,12.56,12.54,12.56,44900.0,10.6981,10.7151,10.6981,10.7151,44900.0
2011-01-21 13:05:00,12.56,12.57,12.56,12.56,28400.0,10.7151,10.7236,10.7151,10.7151,28400.0
2011-01-21 13:10:00,12.56,12.58,12.56,12.58,38800.0,10.7151,10.7322,10.7151,10.7322,38800.0
2011-01-21 13:15:00,12.57,12.61,12.57,12.6,70600.0,10.7236,10.7578,10.7236,10.7492,70600.0
2011-01-21 13:20:00,12.6,12.61,12.57,12.59,84100.0,10.7492,10.7578,10.7236,10.7407,84100.0
2011-01-21 13:25:00,12.59,12.62,12.59,12.6,39400.0,10.7407,10.7663,10.7407,10.7492,39400.0
2011-01-21 13:30:00,12.6,12.61,12.59,12.6,62500.0,10.7492,10.7578,10.7407,10.7492,62500.0
2011-01-21 13:35:00,12.61,12.65,12.6,12.63,103400.0,10.7578,10.7919,10.7492,10.7748,103400.0
2011-01-21 13:40:00,12.64,12.64,12.61,12.63,142700.0,10.7834,10.7834,10.7578,10.7748,142700.0
2011-01-21 13:45:00,12.64,12.64,12.63,12.64,25800.0,10.7834,10.7834,10.7748,10.7834,25800.0
2011-01-21 13:50:00,12.64,12.65,12.63,12.63,40400.0,10.7834,10.7919,10.7748,10.7748,40400.0
2011-01-21 13:55:00,12.63,12.64,12.61,12.63,44700.0,10.7748,10.7834,10.7578,10.7748,44700.0
2011-01-21 14:00:00,12.63,12.64,12.6,12.62,55300.0,10.7748,10.7834,10.7492,10.7663,55300.0
2011-01-21 14:05:00,12.62,12.63,12.61,12.62,36700.0,10.7663,10.7748,10.7578,10.7663,36700.0
2011-01-21 14:10:00,12.62,12.62,12.59,12.62,50900.0,10.7663,10.7663,10.7407,10.7663,50900.0
2011-01-21 14:15:00,12.61,12.62,12.59,12.59,28700.0,10.7578,10.7663,10.7407,10.7407,28700.0
2011-01-21 14:20:00,12.59,12.6,12.58,12.6,51900.0,10.7407,10.7492,10.7322,10.7492,51900.0
2011-01-21 14:25:00,12.6,12.6,12.57,12.58,51800.0,10.7492,10.7492,10.7236,10.7322,51800.0
2011-01-21 14:30:00,12.58,12.64,12.57,12.63,70400.0,10.7322,10.7834,10.7236,10.7748,70400.0
2011-01-21 14:35:00,12.63,12.65,12.63,12.63,98700.0,10.7748,10.7919,10.7748,10.7748,98700.0
2011-01-21 14:40:00,12.64,12.65,12.63,12.64,93300.0,10.7834,10.7919,10.7748,10.7834,93300.0
2011-01-21 14:45:00,12.64,12.67,12.63,12.67,69300.0,10.7834,10.809,10.7748,10.809,69300.0
2011-01-21 14:50:00,12.67,12.67,12.66,12.67,52300.0,10.809,10.809,10.8004,10.809,52300.0
2011-01-21 14:55:00,12.66,12.67,12.64,12.65,99000.0,10.8004,10.809,10.7834,10.7919,99000.0
2011-01-21 15:00:00,12.65,12.68,12.64,12.67,100100.0,10.7919,10.8175,10.7834,10.809,100100.0
2011-01-21 15:05:00,12.67,12.71,12.67,12.7,61500.0,10.809,10.8431,10.809,10.8346,61500.0
2011-01-21 15:10:00,12.7,12.72,12.67,12.69,151500.0,10.8346,10.8516,10.809,10.826,151500.0
2011-01-21 15:15:00,12.69,12.7,12.69,12.7,53300.0,10.826,10.8346,10.826,10.8346,53300.0
2011-01-21 15:20:00,12.7,12.75,12.69,12.74,246000.0,10.8346,10.8772,10.826,10.8687,246000.0
2011-01-21 15:25:00,12.75,12.77,12.74,12.77,93200.0,10.8772,10.8943,10.8687,10.8943,93200.0
2011-01-21 15:30:00,12.77,12.78,12.72,12.73,358500.0,10.8943,10.9028,10.8516,10.8601,358500.0
2011-01-21 15:35:00,12.73,12.73,12.7,12.7,68700.0,10.8601,10.8601,10.8346,10.8346,68700.0
2011-01-21 15:40:00,12.7,12.71,12.7,12.7,72100.0,10.8346,10.8431,10.8346,10.8346,72100.0
2011-01-21 15:45:00,12.7,12.71,12.66,12.69,253300.0,10.8346,10.8431,10.8004,10.826,253300.0
2011-01-21 15:50:00,12.68,12.7,12.67,12.68,102500.0,10.8175,10.8346,10.809,10.8175,102500.0
2011-01-21 15:55:00,12.67,12.71,12.67,12.71,160800.0,10.809,10.8431,10.809,10.8431,160800.0
2011-01-24 09:30:00,12.71,12.77,12.7,12.76,34900.0,10.8431,10.8943,10.8346,10.8857,34900.0
2011-01-24 09:35:00,12.75,12.86,12.75,12.82,96100.0,10.8772,10.9711,10.8772,10.9369,96100.0
2011-01-24 09:40:00,12.82,12.86,12.77,12.77,57200.0,10.9369,10.9711,10.8943,10.8943,57200.0
2011-01-24 09:45:00,12.78,12.85,12.78,12.85,37100.0,10.9028,10.9625,10.9028,10.9625,37100.0
2011-01-24 09:50:00,12.85,12.86,12.78,12.78,82200.0,10.9625,10.9711,10.9028,10.9028,82200.0
2011-01-24 09:55:00,12.79,12.83,12.78,12.82,29900.0,10.9113,10.9455,10.9028,10.9369,29900.0
2011-01-24 10:00:00,12.82,12.84,12.8,12.81,86000.0,10.9369,10.954,10.9199,10.9284,86000.0
2011-01-24 10:05:00,12.8,12.83,12.8,12.82,140600.0,10.9199,10.9455,10.9199,10.9369,140600.0
2011-01-24 10:10:00,12.83,12.87,12.83,12.84,33700.0,10.9455,10.9796,10.9455,10.954,33700.0
2011-01-24 10:15:00,12.84,12.84,12.74,12.76,56600.0,10.954,10.954,10.8687,10.8857,56600.0
2011-01-24 10:20:00,12.76,12.81,12.73,12.8,42300.0,10.8857,10.9284,10.8601,10.9199,42300.0
2011-01-24 10:25:00,12.81,12.84,12.8,12.81,35200.0,10.9284,10.954,10.9199,10.9284,35200.0
2011-01-24 10:30:00,12.81,12.81,12.78,12.8,28400.0,10.9284,10.9284,10.9028,10.9199,28400.0
2011-01-24 10:35:00,12.8,12.81,12.77,12.79,48200.0,10.9199,10.9284,10.8943,10.9113,48200.0
2011-01-24 10:40:00,12.78,12.8,12.78,12.8,11600.0,10.9028,10.9199,10.9028,10.9199,11600.0
2011-01-24 10:45:00,12.8,12.8,12.78,12.8,19500.0,10.9199,10.9199,10.9028,10.9199,19500.0
2011-01-24 10:50:00,12.79,12.82,12.79,12.82,48200.0,10.9113,10.9369,10.9113,10.9369,48200.0
2011-01-24 10:55:00,12.82,12.83,12.81,12.83,20400.0,10.9369,10.9455,10.9284,10.9455,20400.0
2011-01-24 11:00:00,12.82,12.83,12.82,12.83,5900.0,10.9369,10.9455,10.9369,10.9455,5900.0
2011-01-24 11:05:00,12.83,12.83,12.82,12.83,13900.0,10.9455,10.9455,10.9369,10.9455,13900.0
2011-01-24 11:10:00,12.83,12.85,12.81,12.85,37300.0,10.9455,10.9625,10.9284,10.9625,37300.0
2011-01-24 11:15:00,12.85,12.91,12.85,12.91,331400.0,10.9625,11.0137,10.9625,11.0137,331400.0
2011-01-24 11:20:00,12.91,12.92,12.88,12.9,197900.0,11.0137,11.0222,10.9881,11.0052,197900.0
2011-01-24 11:25:00,12.9,12.92,12.89,12.9,72800.0,11.0052,11.0222,10.9966,11.0052,72800.0
2011-01-24 11:30:00,12.9,12.93,12.9,12.93,25600.0,11.0052,11.0308,11.0052,11.0308,25600.0
2011-01-24 11:35:00,12.92,12.93,12.89,12.89,41300.0,11.0222,11.0308,10.9966,10.9966,41300.0
2011-01-24 11:40:00,12.89,12.91,12.88,12.9,95900.0,10.9966,11.0137,10.9881,11.0052,95900.0
2011-01-24 11:45:00,12.91,12.91,12.89,12.9,85100.0,11.0137,11.0137,10.9966,11.0052,85100.0
2011-01-24 11:50:00,12.91,12.94,12.9,12.93,43500.0,11.0137,11.0393,11.0052,11.0308,43500.0
2011-01-24 11:55:00,12.93,12.95,12.91,12.94,50300.0,11.0308,11.0478,11.0137,11.0393,50300.0
2011-01-24 12:00:00,12.95,12.98,12.94,12.98,106600.0,11.0478,11.0734,11.0393,11.0734,106600.0
2011-01-24 12:05:00,12.98,13.0,12.97,12.99,64500.0,11.0734,11.0905,11.0649,11.082,64500.0
2011-01-24 12:10:00,12.99,13.0,12.99,13.0,152700.0,11.082,11.0905,11.082,11.0905,152700.0
2011-01-24 12:15:00,12.99,13.0,12.97,12.99,69700.0,11.082,11.0905,11.0649,11.082,69700.0
2011-01-24 12:20:00,12.99,13.0,12.97,12.97,48600.0,11.082,11.0905,11.0649,11.0649,48600.0
2011-01-24 12:25:00,12.97,12.97,12.94,12.94,48700.0,11.0649,11.0649,11.0393,11.0393,48700.0
2011-01-24 12:30:00,12.95,12.97,12.94,12.97,44600.0,11.0478,11.0649,11.0393,11.0649,44600.0
2011-01-24 12:35:00,12.96,12.97,12.95,12.96,17100.0,11.0564,11.0649,11.0478,11.0564,17100.0
2011-01-24 12:40:00,12.95,12.97,12.95,12.97,17900.0,11.0478,11.0649,11.0478,11.0649,17900.0
2011-01-24 12:45:00,12.97,12.97,12.96,12.96,31100.0,11.0649,11.0649,11.0564,11.0564,31100.0
2011-01-24 12:50:00,12.97,12.97,12.92,12.92,20700.0,11.0649,11.0649,11.0222,11.0222,20700.0
2011-01-24 12:55:00,12.92,12.93,12.9,12.9,11700.0,11.0222,11.0308,11.0052,11.0052,11700.0
2011-01-24 13:00:00,12.9,12.92,12.9,12.92,22700.0,11.0052,11.0222,11.0052,11.0222,22700.0
2011-01-24 13:05:00,12.92,12.95,12.91,12.95,38000.0,11.0222,11.0478,11.0137,11.0478,38000.0
2011-01-24 13:10:00,12.94,12.96,12.93,12.96,30200.0,11.0393,11.0564,11.0308,11.0564,30200.0
2011-01-24 13:15:00,12.95,12.96,12.94,12.94,53200.0,11.0478,11.0564,11.0393,11.0393,53200.0
2011-01-24 13:20:00,12.95,12.96,12.94,12.95,18400.0,11.0478,11.0564,11.0393,11.0478,18400.0
2011-01-24 13:25:00,12.94,12.95,12.91,12.91,32900.0,11.0393,11.0478,11.0137,11.0137,32900.0
2011-01-24 13:30:00,12.92,12.93,12.91,12.92,45100.0,11.0222,11.0308,11.0137,11.0222,45100.0
2011-01-24 13:35:00,12.92,12.95,12.89,12.89,219200.0,11.0222,11.0478,10.9966,10.9966,219200.0
2011-01-24 13:40:00,12.9,12.92,12.88,12.91,69300.0,11.0052,11.0222,10.9881,11.0137,69300.0
2011-01-24 13:45:00,12.91,12.95,12.9,12.95,46100.0,11.0137,11.0478,11.0052,11.0478,46100.0
2011-01-24 13:50:00,12.94,12.95,12.93,12.93,16000.0,11.0393,11.0478,11.0308,11.0308,16000.0
2011-01-24 13:55:00,12.93,12.95,12.92,12.94,36400.0,11.0308,11.0478,11.0222,11.0393,36400.0
2011-01-24 14:00:00,12.95,12.95,12.94,12.95,4900.0,11.0478,11.0478,11.0393,11.0478,4900.0
2011-01-24 14:05:00,12.95,12.95,12.94,12.94,58200.0,11.0478,11.0478,11.0393,11.0393,58200.0
2011-01-24 14:10:00,12.95,12.95,12.92,12.92,47100.0,11.0478,11.0478,11.0222,11.0222,47100.0
2011-01-24 14:15:00,12.92,12.94,12.92,12.92,46900.0,11.0222,11.0393,11.0222,11.0222,46900.0
2011-01-24 14:20:00,12.91,12.92,12.91,12.92,7200.0,11.0137,11.0222,11.0137,11.0222,7200.0
2011-01-24 14:25:00,12.92,12.93,12.91,12.93,22400.0,11.0222,11.0308,11.0137,11.0308,22400.0
2011-01-24 14:30:00,12.93,12.93,12.92,12.93,16500.0,11.0308,11.0308,11.0222,11.0308,16500.0
2011-01-24 14:35:00,12.93,12.93,12.92,12.93,9800.0,11.0308,11.0308,11.0222,11.0308,9800.0
2011-01-24 14:40:00,12.93,12.94,12.93,12.94,28900.0,11.0308,11.0393,11.0308,11.0393,28900.0
2011-01-24 14:45:00,12.94,12.95,12.94,12.95,40700.0,11.0393,11.0478,11.0393,11.0478,40700.0
2011-01-24 14:50:00,12.95,12.95,12.91,12.93,55100.0,11.0478,11.0478,11.0137,11.0308,55100.0
2011-01-24 14:55:00,12.92,12.95,12.92,12.95,11800.0,11.0222,11.0478,11.0222,11.0478,11800.0
2011-01-24 15:00:00,12.95,12.95,12.94,12.95,14800.0,11.0478,11.0478,11.0393,11.0478,14800.0
2011-01-24 15:05:00,12.95,12.95,12.94,12.95,25500.0,11.0478,11.0478,11.0393,11.0478,25500.0
2011-01-24 15:10:00,12.94,12.95,12.94,12.94,25000.0,11.0393,11.0478,11.0393,11.0393,25000.0
2011-01-24 15:15:00,12.93,12.94,12.91,12.94,24100.0,11.0308,11.0393,11.0137,11.0393,24100.0
2011-01-24 15:20:00,12.94,12.95,12.93,12.94,43700.0,11.0393,11.0478,11.0308,11.0393,43700.0
2011-01-24 15:25:00,12.94,12.94,12.93,12.94,25400.0,11.0393,11.0393,11.0308,11.0393,25400.0
2011-01-24 15:30:00,12.94,12.95,12.94,12.95,54600.0,11.0393,11.0478,11.0393,11.0478,54600.0
2011-01-24 15:35:00,12.95,12.95,12.93,12.95,113500.0,11.0478,11.0478,11.0308,11.0478,113500.0
2011-01-24 15:40:00,12.94,12.95,12.94,12.95,174400.0,11.0393,11.0478,11.0393,11.0478,174400.0
2011-01-24 15:45:00,12.95,12.95,12.9,12.92,160200.0,11.0478,11.0478,11.0052,11.0222,160200.0
2011-01-24 15:50:00,12.93,12.93,12.91,12.92,105100.0,11.0308,11.0308,11.0137,11.0222,105100.0
2011-01-24 15:55:00,12.92,12.96,12.92,12.93,409100.0,11.0222,11.0564,11.0222,11.0308,409100.0
2011-01-25 09:30:00,12.87,12.96,12.84,12.87,37100.0,10.9796,11.0564,10.954,10.9796,37100.0
2011-01-25 09:35:00,12.89,12.95,12.88,12.93,104800.0,10.9966,11.0478,10.9881,11.0308,104800.0
2011-01-25 09:40:00,12.93,13.05,12.87,13.03,153600.0,11.0308,11.1331,10.9796,11.1161,153600.0
2011-01-25 09:45:00,13.02,13.09,12.96,13.07,127500.0,11.1076,11.1673,11.0564,11.1502,127500.0
2011-01-25 09:50:00,13.06,13.08,13.0,13.08,98200.0,11.1417,11.1587,11.0905,11.1587,98200.0
2011-01-25 09:55:00,13.08,13.17,13.07,13.15,164400.0,11.1587,11.2355,11.1502,11.2185,164400.0
2011-01-25 10:00:00,13.16,13.17,13.01,13.02,166600.0,11.227,11.2355,11.099,11.1076,166600.0
2011-01-25 10:05:00,13.02,13.06,12.99,13.0,73000.0,11.1076,11.1417,11.082,11.0905,73000.0
2011-01-25 10:10:00,13.01,13.01,12.91,12.96,87200.0,11.099,11.099,11.0137,11.0564,87200.0
2011-01-25 10:15:00,12.96,12.96,12.84,12.85,56300.0,11.0564,11.0564,10.954,10.9625,56300.0
2011-01-25 10:20:00,12.86,12.88,12.82,12.84,40800.0,10.9711,10.9881,10.9369,10.954,40800.0
2011-01-25 10:25:00,12.85,12.85,12.81,12.82,34600.0,10.9625,10.9625,10.9284,10.9369,34600.0
2011-01-25 10:30:00,12.82,12.89,12.81,12.89,34700.0,10.9369,10.9966,10.9284,10.9966,34700.0
2011-01-25 10:35:00,12.89,12.89,12.8,12.81,19200.0,10.9966,10.9966,10.9199,10.9284,19200.0
2011-01-25 10:40:00,12.81,12.86,12.8,12.83,44500.0,10.9284,10.9711,10.9199,10.9455,44500.0
2011-01-25 10:45:00,12.83,12.83,12.8,12.8,35700.0,10.9455,10.9455,10.9199,10.9199,35700.0
2011-01-25 10:50:00,12.8,12.89,12.8,12.89,54100.0,10.9199,10.9966,10.9199,10.9966,54100.0
2011-01-25 10:55:00,12.89,12.94,12.89,12.93,53900.0,10.9966,11.0393,10.9966,11.0308,53900.0
2011-01-25 11:00:00,12.93,12.93,12.9,12.9,85200.0,11.0308,11.0308,11.0052,11.0052,85200.0
2011-01-25 11:05:00,12.9,12.94,12.9,12.94,45400.0,11.0052,11.0393,11.0052,11.0393,45400.0
2011-01-25 11:10:00,12.93,12.93,12.85,12.85,63600.0,11.0308,11.0308,10.9625,10.9625,63600.0
2011-01-25 11:15:00,12.86,12.86,12.81,12.82,46400.0,10.9711,10.9711,10.9284,10.9369,46400.0
2011-01-25 11:20:00,12.83,12.83,12.76,12.79,56200.0,10.9455,10.9455,10.8857,10.9113,56200.0
2011-01-25 11:25:00,12.79,12.79,12.74,12.74,37900.0,10.9113,10.9113,10.8687,10.8687,37900.0
2011-01-25 11:30:00,12.74,12.8,12.71,12.79,84800.0,10.8687,10.9199,10.8431,10.9113,84800.0
2011-01-25 11:35:00,12.79,12.83,12.79,12.82,79400.0,10.9113,10.9455,10.9113,10.9369,79400.0
2011-01-25 11:40:00,12.81,12.81,12.78,12.79,31500.0,10.9284,10.9284,10.9028,10.9113,31500.0
2011-01-25 11:45:00,12.78,12.78,12.77,12.77,16700.0,10.9028,10.9028,10.8943,10.8943,16700.0
2011-01-25 11:50:00,12.78,12.82,12.77,12.82,27500.0,10.9028,10.9369,10.8943,10.9369,27500.0
2011-01-25 11:55:00,12.82,12.83,12.81,12.82,31400.0,10.9369,10.9455,10.9284,10.9369,31400.0
2011-01-25 12:00:00,12.81,12.85,12.79,12.85,35600.0,10.9284,10.9625,10.9113,10.9625,35600.0
2011-01-25 12:05:00,12.85,12.85,12.79,12.8,14500.0,10.9625,10.9625,10.9113,10.9199,14500.0
2011-01-25 12:10:00,12.8,12.84,12.8,12.84,28500.0,10.9199,10.954,10.9199,10.954,28500.0
2011-01-25 12:15:00,12.84,12.85,12.82,12.83,15100.0,10.954,10.9625,10.9369,10.9455,15100.0
2011-01-25 12:20:00,12.83,12.83,12.8,12.81,44800.0,10.9455,10.9455,10.9199,10.9284,44800.0
2011-01-25 12:25:00,12.81,12.82,12.8,12.8,25700.0,10.9284,10.9369,10.9199,10.9199,25700.0
2011-01-25 12:30:00,12.8,12.81,12.78,12.78,12400.0,10.9199,10.9284,10.9028,10.9028,12400.0
2011-01-25 12:35:00,12.79,12.79,12.78,12.79,5800.0,10.9113,10.9113,10.9028,10.9113,5800.0
2011-01-25 12:40:00,12.79,12.82,12.78,12.82,41900.0,10.9113,10.9369,10.9028,10.9369,41900.0
2011-01-25 12:45:00,12.81,12.84,12.81,12.83,19100.0,10.9284,10.954,10.9284,10.9455,19100.0
2011-01-25 12:50:00,12.83,12.83,12.79,12.79,20800.0,10.9455,10.9455,10.9113,10.9113,20800.0
2011-01-25 12:55:00,12.79,12.79,12.76,12.77,31600.0,10.9113,10.9113,10.8857,10.8943,31600.0
2011-01-25 13:00:00,12.77,12.82,12.77,12.82,29400.0,10.8943,10.9369,10.8943,10.9369,29400.0
2011-01-25 13:05:00,12.82,12.85,12.82,12.85,22800.0,10.9369,10.9625,10.9369,10.9625,22800.0
2011-01-25 13:10:00,12.85,12.86,12.84,12.84,24000.0,10.9625,10.9711,10.954,10.954,24000.0
2011-01-25 13:15:00,12.83,12.84,12.81,12.81,17500.0,10.9455,10.954,10.9284,10.9284,17500.0
2011-01-25 13:20:00,12.82,12.82,12.8,12.81,13500.0,10.9369,10.9369,10.9199,10.9284,13500.0
2011-01-25 13:25:00,12.82,12.82,12.8,12.82,13800.0,10.9369,10.9369,10.9199,10.9369,13800.0
2011-01-25 13:30:00,12.82,12.82,12.81,12.82,8400.0,10.9369,10.9369,10.9284,10.9369,8400.0
2011-01-25 13:35:00,12.82,12.82,12.78,12.81,36300.0,10.9369,10.9369,10.9028,10.9284,36300.0
2011-01-25 13:40:00,12.82,12.83,12.81,12.83,15900.0,10.9369,10.9455,10.9284,10.9455,15900.0
2011-01-25 13:45:00,12.83,12.85,12.82,12.82,32600.0,10.9455,10.9625,10.9369,10.9369,32600.0
2011-01-25 13:50:00,12.82,12.84,12.81,12.84,26000.0,10.9369,10.954,10.9284,10.954,26000.0
2011-01-25 13:55:00,12.84,12.85,12.82,12.82,40200.0,10.954,10.9625,10.9369,10.9369,40200.0
2011-01-25 14:00:00,12.81,12.83,12.78,12.79,43500.0,10.9284,10.9455,10.9028,10.9113,43500.0
2011-01-25 14:05:00,12.79,12.81,12.77,12.78,23400.0,10.9113,10.9284,10.8943,10.9028,23400.0
2011-01-25 14:10:00,12.78,12.79,12.76,12.76,38200.0,10.9028,10.9113,10.8857,10.8857,38200.0
2011-01-25 14:15:00,12.76,12.77,12.75,12.76,23600.0,10.8857,10.8943,10.8772,10.8857,23600.0
2011-01-25 14:20:00,12.77,12.77,12.74,12.74,29000.0,10.8943,10.8943,10.8687,10.8687,29000.0
2011-01-25 14:25:00,12.74,12.76,12.73,12.76,39400.0,10.8687,10.8857,10.8601,10.8857,39400.0
2011-01-25 14:30:00,12.76,12.76,12.74,12.75,32200.0,10.8857,10.8857,10.8687,10.8772,32200.0
2011-01-25 14:35:00,12.75,12.79,12.75,12.79,17500.0,10.8772,10.9113,10.8772,10.9113,17500.0
2011-01-25 14:40:00,12.78,12.8,12.77,12.77,33200.0,10.9028,10.9199,10.8943,10.8943,33200.0
2011-01-25 14:45:00,12.77,12.79,12.75,12.76,61800.0,10.8943,10.9113,10.8772,10.8857,61800.0
2011-01-25 14:50:00,12.76,12.77,12.74,12.76,32300.0,10.8857,10.8943,10.8687,10.8857,32300.0
2011-01-25 14:55:00,12.77,12.78,12.76,12.78,19900.0,10.8943,10.9028,10.8857,10.9028,19900.0
2011-01-25 15:00:00,12.77,12.79,12.76,12.78,49600.0,10.8943,10.9113,10.8857,10.9028,49600.0
2011-01-25 15:05:00,12.78,12.81,12.77,12.79,35700.0,10.9028,10.9284,10.8943,10.9113,35700.0
2011-01-25 15:10:00,12.8,12.81,12.77,12.81,37000.0,10.9199,10.9284,10.8943,10.9284,37000.0
2011-01-25 15:15:00,12.81,12.83,12.81,12.83,37000.0,10.9284,10.9455,10.9284,10.9455,37000.0
2011-01-25 15:20:00,12.83,12.87,12.82,12.87,37200.0,10.9455,10.9796,10.9369,10.9796,37200.0
2011-01-25 15:25:00,12.87,12.93,12.86,12.91,99100.0,10.9796,11.0308,10.9711,11.0137,99100.0
2011-01-25 15:30:00,12.91,12.94,12.89,12.92,154300.0,11.0137,11.0393,10.9966,11.0222,154300.0
2011-01-25 15:35:00,12.92,12.94,12.9,12.91,98800.0,11.0222,11.0393,11.0052,11.0137,98800.0
2011-01-25 15:40:00,12.91,12.94,12.9,12.94,51300.0,11.0137,11.0393,11.0052,11.0393,51300.0
2011-01-25 15:45:00,12.94,12.98,12.93,12.98,148600.0,11.0393,11.0734,11.0308,11.0734,148600.0
2011-01-25 15:50:00,12.98,12.99,12.96,12.99,191000.0,11.0734,11.082,11.0564,11.082,191000.0
2011-01-25 15:55:00,12.99,13.02,12.97,13.02,290000.0,11.082,11.1076,11.0649,11.1076,290000.0
2011-01-26 09:30:00,13.07,13.1,13.05,13.06,21300.0,11.1502,11.1758,11.1331,11.1417,21300.0
2011-01-26 09:35:00,13.07,13.07,13.0,13.01,60500.0,11.1502,11.1502,11.0905,11.099,60500.0
2011-01-26 09:40:00,13.01,13.01,12.94,12.96,55000.0,11.099,11.099,11.0393,11.0564,55000.0
2011-01-26 09:45:00,12.97,13.03,12.96,13.01,62000.0,11.0649,11.1161,11.0564,11.099,62000.0
2011-01-26 09:50:00,13.01,13.08,13.0,13.05,80800.0,11.099,11.1587,11.0905,11.1331,80800.0
2011-01-26 09:55:00,13.05,13.09,13.04,13.04,66800.0,11.1331,11.1673,11.1246,11.1246,66800.0
2011-01-26 10:00:00,13.04,13.25,13.04,13.23,455700.0,11.1246,11.3038,11.1246,11.2867,455700.0
2011-01-26 10:05:00,13.22,13.36,13.21,13.35,206800.0,11.2782,11.3976,11.2696,11.3891,206800.0
2011-01-26 10:10:00,13.35,13.35,13.26,13.28,358400.0,11.3891,11.3891,11.3123,11.3294,358400.0
2011-01-26 10:15:00,13.29,13.32,13.27,13.29,201200.0,11.3379,11.3635,11.3208,11.3379,201200.0
2011-01-26 10:20:00,13.29,13.31,13.27,13.3,141100.0,11.3379,11.355,11.3208,11.3464,141100.0
2011-01-26 10:25:00,13.3,13.3,13.25,13.29,118900.0,11.3464,11.3464,11.3038,11.3379,118900.0
2011-01-26 10:30:00,13.29,13.31,13.27,13.3,254600.0,11.3379,11.355,11.3208,11.3464,254600.0
2011-01-26 10:35:00,13.3,13.34,13.25,13.33,396500.0,11.3464,11.3805,11.3038,11.372,396500.0
2011-01-26 10:40:00,13.34,13.35,13.33,13.34,247300.0,11.3805,11.3891,11.372,11.3805,247300.0
2011-01-26 10:45:00,13.34,13.38,13.27,13.28,149200.0,11.3805,11.4147,11.3208,11.3294,149200.0
2011-01-26 10:50:00,13.28,13.31,13.27,13.3,73000.0,11.3294,11.355,11.3208,11.3464,73000.0
2011-01-26 10:55:00,13.28,13.29,13.26,13.27,47700.0,11.3294,11.3379,11.3123,11.3208,47700.0
2011-01-26 11:00:00,13.26,13.28,13.25,13.25,65500.0,11.3123,11.3294,11.3038,11.3038,65500.0
2011-01-26 11:05:00,13.25,13.28,13.23,13.27,48400.0,11.3038,11.3294,11.2867,11.3208,48400.0
2011-01-26 11:10:00,13.28,13.28,13.25,13.26,69800.0,11.3294,11.3294,11.3038,11.3123,69800.0
2011-01-26 11:15:00,13.27,13.28,13.25,13.26,55600.0,11.3208,11.3294,11.3038,11.3123,55600.0
2011-01-26 11:20:00,13.27,13.28,13.25,13.25,83700.0,11.3208,11.3294,11.3038,11.3038,83700.0
2011-01-26 11:25:00,13.26,13.26,13.2,13.22,82300.0,11.3123,11.3123,11.2611,11.2782,82300.0
2011-01-26 11:30:00,13.21,13.25,13.2,13.2,355700.0,11.2696,11.3038,11.2611,11.2611,355700.0
2011-01-26 11:35:00,13.2,13.21,13.17,13.17,62900.0,11.2611,11.2696,11.2355,11.2355,62900.0
2011-01-26 11:40:00,13.18,13.2,13.17,13.17,153200.0,11.244,11.2611,11.2355,11.2355,153200.0
2011-01-26 11:45:00,13.17,13.2,13.17,13.19,17800.0,11.2355,11.2611,11.2355,11.2526,17800.0
2011-01-26 11:50:00,13.18,13.19,13.12,13.14,29500.0,11.244,11.2526,11.1929,11.2099,29500.0
2011-01-26 11:55:00,13.14,13.16,13.12,13.14,69000.0,11.2099,11.227,11.1929,11.2099,69000.0
2011-01-26 12:00:00,13.15,13.16,13.13,13.13,64200.0,11.2185,11.227,11.2014,11.2014,64200.0
2011-01-26 12:05:00,13.13,13.17,13.13,13.17,51500.0,11.2014,11.2355,11.2014,11.2355,51500.0
2011-01-26 12:10:00,13.17,13.18,13.16,13.16,24900.0,11.2355,11.244,11.227,11.227,24900.0
2011-01-26 12:15:00,13.17,13.19,13.15,13.17,58600.0,11.2355,11.2526,11.2185,11.2355,58600.0
2011-01-26 12:20:00,13.18,13.21,13.17,13.19,48900.0,11.244,11.2696,11.2355,11.2526,48900.0
2011-01-26 12:25:00,13.2,13.2,13.19,13.2,36200.0,11.2611,11.2611,11.2526,11.2611,36200.0
2011-01-26 12:30:00,13.2,13.22,13.18,13.22,40800.0,11.2611,11.2782,11.244,11.2782,40800.0
2011-01-26 12:35:00,13.21,13.24,13.2,13.23,38700.0,11.2696,11.2952,11.2611,11.2867,38700.0
2011-01-26 12:40:00,13.23,13.23,13.2,13.2,27700.0,11.2867,11.2867,11.2611,11.2611,27700.0
2011-01-26 12:45:00,13.2,13.21,13.2,13.2,21900.0,11.2611,11.2696,11.2611,11.2611,21900.0
2011-01-26 12:50:00,13.2,13.21,13.2,13.21,42400.0,11.2611,11.2696,11.2611,11.2696,42400.0
2011-01-26 12:55:00,13.2,13.22,13.19,13.19,51400.0,11.2611,11.2782,11.2526,11.2526,51400.0
2011-01-26 13:00:00,13.19,13.2,13.18,13.19,10400.0,11.2526,11.2611,11.244,11.2526,10400.0
2011-01-26 13:05:00,13.18,13.19,13.14,13.14,67600.0,11.244,11.2526,11.2099,11.2099,67600.0
2011-01-26 13:10:00,13.15,13.16,13.14,13.15,100300.0,11.2185,11.227,11.2099,11.2185,100300.0
2011-01-26 13:15:00,13.14,13.15,13.13,13.14,30600.0,11.2099,11.2185,11.2014,11.2099,30600.0
2011-01-26 13:20:00,13.14,13.15,13.12,13.14,75400.0,11.2099,11.2185,11.1929,11.2099,75400.0
2011-01-26 13:25:00,13.14,13.14,13.13,13.14,9100.0,11.2099,11.2099,11.2014,11.2099,9100.0
2011-01-26 13:30:00,13.14,13.14,13.13,13.13,23900.0,11.2099,11.2099,11.2014,11.2014,23900.0
2011-01-26 13:35:00,13.13,13.13,13.11,13.12,35000.0,11.2014,11.2014,11.1843,11.1929,35000.0
2011-01-26 13:40:00,13.12,13.14,13.12,13.14,32500.0,11.1929,11.2099,11.1929,11.2099,32500.0
2011-01-26 13:45:00,13.13,13.14,13.11,13.13,31100.0,11.2014,11.2099,11.1843,11.2014,31100.0
2011-01-26 13:50:00,13.13,13.17,13.13,13.14,106100.0,11.2014,11.2355,11.2014,11.2099,106100.0
2011-01-26 13:55:00,13.15,13.15,13.12,13.14,11800.0,11.2185,11.2185,11.1929,11.2099,11800.0
2011-01-26 14:00:00,13.13,13.14,13.11,13.13,25300.0,11.2014,11.2099,11.1843,11.2014,25300.0
2011-01-26 14:05:00,13.14,13.15,13.13,13.13,34600.0,11.2099,11.2185,11.2014,11.2014,34600.0
2011-01-26 14:10:00,13.13,13.15,13.12,13.14,35900.0,11.2014,11.2185,11.1929,11.2099,35900.0
2011-01-26 14:15:00,13.14,13.23,13.13,13.22,135800.0,11.2099,11.2867,11.2014,11.2782,135800.0
2011-01-26 14:20:00,13.22,13.23,13.19,13.21,59400.0,11.2782,11.2867,11.2526,11.2696,59400.0
2011-01-26 14:25:00,13.21,13.26,13.2,13.24,117100.0,11.2696,11.3123,11.2611,11.2952,117100.0
2011-01-26 14:30:00,13.24,13.27,13.22,13.23,98600.0,11.2952,11.3208,11.2782,11.2867,98600.0
2011-01-26 14:35:00,13.23,13.26,13.2,13.23,160200.0,11.2867,11.3123,11.2611,11.2867,160200.0
2011-01-26 14:40:00,13.24,13.25,13.21,13.25,59900.0,11.2952,11.3038,11.2696,11.3038,59900.0
2011-01-26 14:45:00,13.24,13.25,13.19,13.22,84400.0,11.2952,11.3038,11.2526,11.2782,84400.0
2011-01-26 14:50:00,13.22,13.23,13.19,13.2,57600.0,11.2782,11.2867,11.2526,11.2611,57600.0
2011-01-26 14:55:00,13.2,13.24,13.18,13.24,90100.0,11.2611,11.2952,11.244,11.2952,90100.0
2011-01-26 15:00:00,13.23,13.24,13.2,13.23,93800.0,11.2867,11.2952,11.2611,11.2867,93800.0
2011-01-26 15:05:00,13.23,13.23,13.19,13.21,81800.0,11.2867,11.2867,11.2526,11.2696,81800.0
2011-01-26 15:10:00,13.22,13.24,13.2,13.21,68100.0,11.2782,11.2952,11.2611,11.2696,68100.0
2011-01-26 15:15:00,13.21,13.21,13.17,13.17,73900.0,11.2696,11.2696,11.2355,11.2355,73900.0
2011-01-26 15:20:00,13.18,13.2,13.14,13.14,211300.0,11.244,11.2611,11.2099,11.2099,211300.0
2011-01-26 15:25:00,13.14,13.15,13.13,13.15,68800.0,11.2099,11.2185,11.2014,11.2185,68800.0
2011-01-26 15:30:00,13.15,13.18,13.14,13.18,84800.0,11.2185,11.244,11.2099,11.244,84800.0
2011-01-26 15:35:00,13.18,13.19,13.14,13.14,58700.0,11.244,11.2526,11.2099,11.2099,58700.0
2011-01-26 15:40:00,13.14,13.19,13.12,13.14,174100.0,11.2099,11.2526,11.1929,11.2099,174100.0
2011-01-26 15:45:00,13.13,13.2,13.12,13.17,141500.0,11.2014,11.2611,11.1929,11.2355,141500.0
2011-01-26 15:50:00,13.18,13.21,13.16,13.2,123400.0,11.244,11.2696,11.227,11.2611,123400.0
2011-01-26 15:55:00,13.21,13.24,13.2,13.23,298300.0,11.2696,11.2952,11.2611,11.2867,298300.0
2011-01-27 09:30:00,12.83,12.93,12.8,12.91,167900.0,10.9455,11.0308,10.9199,11.0137,167900.0
2011-01-27 09:35:00,12.91,12.95,12.8,12.95,312700.0,11.0137,11.0478,10.9199,11.0478,312700.0
2011-01-27 09:40:00,12.95,12.99,12.85,12.93,330000.0,11.0478,11.082,10.9625,11.0308,330000.0
2011-01-27 09:45:00,12.92,13.12,12.91,13.07,212900.0,11.0222,11.1929,11.0137,11.1502,212900.0
2011-01-27 09:50:00,13.07,13.07,12.96,12.99,110800.0,11.1502,11.1502,11.0564,11.082,110800.0
2011-01-27 09:55:00,12.99,13.12,12.98,13.08,226900.0,11.082,11.1929,11.0734,11.1587,226900.0
2011-01-27 10:00:00,13.08,13.16,13.07,13.12,400900.0,11.1587,11.227,11.1502,11.1929,400900.0
2011-01-27 10:05:00,13.11,13.11,13.05,13.06,113200.0,11.1843,11.1843,11.1331,11.1417,113200.0
2011-01-27 10:10:00,13.05,13.1,12.97,13.0,277900.0,11.1331,11.1758,11.0649,11.0905,277900.0
2011-01-27 10:15:00,13.0,13.01,12.96,13.0,113700.0,11.0905,11.099,11.0564,11.0905,113700.0
2011-01-27 10:20:00,13.0,13.01,12.94,12.95,130200.0,11.0905,11.099,11.0393,11.0478,130200.0
2011-01-27 10:25:00,12.95,12.96,12.86,12.89,239000.0,11.0478,11.0564,10.9711,10.9966,239000.0
2011-01-27 10:30:00,12.9,12.91,12.82,12.9,390300.0,11.0052,11.0137,10.9369,11.0052,390300.0
2011-01-27 10:35:00,12.9,12.92,12.88,12.89,75400.0,11.0052,11.0222,10.9881,10.9966,75400.0
2011-01-27 10:40:00,12.89,12.91,12.78,12.8,256300.0,10.9966,11.0137,10.9028,10.9199,256300.0
2011-01-27 10:45:00,12.8,12.83,12.75,12.76,153600.0,10.9199,10.9455,10.8772,10.8857,153600.0
2011-01-27 10:50:00,12.76,12.79,12.75,12.77,137200.0,10.8857,10.9113,10.8772,10.8943,137200.0
2011-01-27 10:55:00,12.78,12.8,12.75,12.76,78100.0,10.9028,10.9199,10.8772,10.8857,78100.0
2011-01-27 11:00:00,12.75,12.76,12.71,12.72,357600.0,10.8772,10.8857,10.8431,10.8516,357600.0
2011-01-27 11:05:00,12.71,12.72,12.67,12.68,240300.0,10.8431,10.8516,10.809,10.8175,240300.0
2011-01-27 11:10:00,12.68,12.69,12.61,12.61,131000.0,10.8175,10.826,10.7578,10.7578,131000.0
2011-01-27 11:15:00,12.61,12.62,12.59,12.59,145300.0,10.7578,10.7663,10.7407,10.7407,145300.0
2011-01-27 11:20:00,12.59,12.6,12.55,12.56,134300.0,10.7407,10.7492,10.7066,10.7151,134300.0
2011-01-27 11:25:00,12.56,12.56,12.44,12.46,389400.0,10.7151,10.7151,10.6127,10.6298,389400.0
2011-01-27 11:30:00,12.45,12.56,12.45,12.55,258900.0,10.6213,10.7151,10.6213,10.7066,258900.0
2011-01-27 11:35:00,12.55,12.63,12.55,12.63,79100.0,10.7066,10.7748,10.7066,10.7748,79100.0
2011-01-27 11:40:00,12.62,12.72,12.61,12.69,155900.0,10.7663,10.8516,10.7578,10.826,155900.0
2011-01-27 11:45:00,12.69,12.7,12.66,12.7,125200.0,10.826,10.8346,10.8004,10.8346,125200.0
2011-01-27 11:50:00,12.7,12.77,12.69,12.77,108400.0,10.8346,10.8943,10.826,10.8943,108400.0
2011-01-27 11:55:00,12.76,12.83,12.76,12.81,290200.0,10.8857,10.9455,10.8857,10.9284,290200.0
2011-01-27 12:00:00,12.81,12.86,12.81,12.84,137500.0,10.9284,10.9711,10.9284,10.954,137500.0
2011-01-27 12:05:00,12.85,12.86,12.76,12.79,156600.0,10.9625,10.9711,10.8857,10.9113,156600.0
2011-01-27 12:10:00,12.78,12.79,12.69,12.69,126700.0,10.9028,10.9113,10.826,10.826,126700.0
2011-01-27 12:15:00,12.69,12.74,12.69,12.72,44600.0,10.826,10.8687,10.826,10.8516,44600.0
2011-01-27 12:20:00,12.72,12.73,12.67,12.69,31300.0,10.8516,10.8601,10.809,10.826,31300.0
2011-01-27 12:25:00,12.69,12.7,12.64,12.66,81300.0,10.826,10.8346,10.7834,10.8004,81300.0
2011-01-27 12:30:00,12.66,12.69,12.64,12.68,53100.0,10.8004,10.826,10.7834,10.8175,53100.0
2011-01-27 12:35:00,12.69,12.74,12.69,12.71,81700.0,10.826,10.8687,10.826,10.8431,81700.0
2011-01-27 12:40:00,12.71,12.75,12.7,12.74,54100.0,10.8431,10.8772,10.8346,10.8687,54100.0
2011-01-27 12:45:00,12.75,12.76,12.72,12.73,84100.0,10.8772,10.8857,10.8516,10.8601,84100.0
2011-01-27 12:50:00,12.73,12.77,12.72,12.77,52200.0,10.8601,10.8943,10.8516,10.8943,52200.0
2011-01-27 12:55:00,12.77,12.78,12.76,12.77,60000.0,10.8943,10.9028,10.8857,10.8943,60000.0
2011-01-27 13:00:00,12.77,12.78,12.71,12.71,70500.0,10.8943,10.9028,10.8431,10.8431,70500.0
2011-01-27 13:05:00,12.71,12.72,12.69,12.7,26500.0,10.8431,10.8516,10.826,10.8346,26500.0
2011-01-27 13:10:00,12.7,12.75,12.69,12.75,41000.0,10.8346,10.8772,10.826,10.8772,41000.0
2011-01-27 13:15:00,12.75,12.78,12.74,12.77,65000.0,10.8772,10.9028,10.8687,10.8943,65000.0
2011-01-27 13:20:00,12.77,12.8,12.76,12.8,62800.0,10.8943,10.9199,10.8857,10.9199,62800.0
2011-01-27 13:25:00,12.8,12.84,12.79,12.83,83800.0,10.9199,10.954,10.9113,10.9455,83800.0
2011-01-27 13:30:00,12.83,12.86,12.83,12.86,49400.0,10.9455,10.9711,10.9455,10.9711,49400.0
2011-01-27 13:35:00,12.85,12.86,12.8,12.81,146100.0,10.9625,10.9711,10.9199,10.9284,146100.0
2011-01-27 13:40:00,12.81,12.81,12.79,12.8,48600.0,10.9284,10.9284,10.9113,10.9199,48600.0
2011-01-27 13:45:00,12.79,12.81,12.79,12.8,49300.0,10.9113,10.9284,10.9113,10.9199,49300.0
2011-01-27 13:50:00,12.8,12.81,12.74,12.74,127300.0,10.9199,10.9284,10.8687,10.8687,127300.0
2011-01-27 13:55:00,12.75,12.78,12.74,12.76,61800.0,10.8772,10.9028,10.8687,10.8857,61800.0
2011-01-27 14:00:00,12.76,12.77,12.71,12.73,42500.0,10.8857,10.8943,10.8431,10.8601,42500.0
2011-01-27 14:05:00,12.72,12.72,12.71,12.72,38000.0,10.8516,10.8516,10.8431,10.8516,38000.0
2011-01-27 14:10:00,12.72,12.74,12.71,12.73,34900.0,10.8516,10.8687,10.8431,10.8601,34900.0
2011-01-27 14:15:00,12.73,12.75,12.73,12.75,33400.0,10.8601,10.8772,10.8601,10.8772,33400.0
2011-01-27 14:20:00,12.75,12.75,12.73,12.74,38300.0,10.8772,10.8772,10.8601,10.8687,38300.0
2011-01-27 14:25:00,12.73,12.74,12.7,12.7,94900.0,10.8601,10.8687,10.8346,10.8346,94900.0
2011-01-27 14:30:00,12.69,12.71,12.69,12.71,53400.0,10.826,10.8431,10.826,10.8431,53400.0
2011-01-27 14:35:00,12.7,12.74,12.69,12.73,63600.0,10.8346,10.8687,10.826,10.8601,63600.0
2011-01-27 14:40:00,12.74,12.75,12.71,12.71,57000.0,10.8687,10.8772,10.8431,10.8431,57000.0
2011-01-27 14:45:00,12.71,12.76,12.71,12.76,37900.0,10.8431,10.8857,10.8431,10.8857,37900.0
2011-01-27 14:50:00,12.76,12.8,12.75,12.78,129800.0,10.8857,10.9199,10.8772,10.9028,129800.0
2011-01-27 14:55:00,12.78,12.8,12.76,12.77,45700.0,10.9028,10.9199,10.8857,10.8943,45700.0
2011-01-27 15:00:00,12.77,12.78,12.77,12.77,30800.0,10.8943,10.9028,10.8943,10.8943,30800.0
2011-01-27 15:05:00,12.78,12.78,12.77,12.77,27900.0,10.9028,10.9028,10.8943,10.8943,27900.0
2011-01-27 15:10:00,12.77,12.81,12.77,12.81,48000.0,10.8943,10.9284,10.8943,10.9284,48000.0
2011-01-27 15:15:00,12.8,12.81,12.76,12.76,100000.0,10.9199,10.9284,10.8857,10.8857,100000.0
2011-01-27 15:20:00,12.76,12.77,12.73,12.73,43800.0,10.8857,10.8943,10.8601,10.8601,43800.0
2011-01-27 15:25:00,12.73,12.8,12.73,12.78,95800.0,10.8601,10.9199,10.8601,10.9028,95800.0
2011-01-27 15:30:00,12.79,12.79,12.75,12.75,126000.0,10.9113,10.9113,10.8772,10.8772,126000.0
2011-01-27 15:35:00,12.75,12.76,12.74,12.74,65400.0,10.8772,10.8857,10.8687,10.8687,65400.0
2011-01-27 15:40:00,12.74,12.78,12.74,12.76,126400.0,10.8687,10.9028,10.8687,10.8857,126400.0
2011-01-27 15:45:00,12.75,12.78,12.75,12.76,123100.0,10.8772,10.9028,10.8772,10.8857,123100.0
2011-01-27 15:50:00,12.77,12.8,12.73,12.78,456200.0,10.8943,10.9199,10.8601,10.9028,456200.0
2011-01-27 15:55:00,12.77,12.81,12.77,12.8,268700.0,10.8943,10.9284,10.8943,10.9199,268700.0
2011-01-28 09:30:00,12.8,12.85,12.71,12.71,77800.0,10.9199,10.9625,10.8431,10.8431,77800.0
2011-01-28 09:35:00,12.71,12.74,12.66,12.66,91600.0,10.8431,10.8687,10.8004,10.8004,91600.0
2011-01-28 09:40:00,12.67,12.68,12.62,12.65,166600.0,10.809,10.8175,10.7663,10.7919,166600.0
2011-01-28 09:45:00,12.65,12.71,12.63,12.63,170200.0,10.7919,10.8431,10.7748,10.7748,170200.0
2011-01-28 09:50:00,12.63,12.65,12.59,12.63,112000.0,10.7748,10.7919,10.7407,10.7748,112000.0
2011-01-28 09:55:00,12.62,12.67,12.57,12.63,156700.0,10.7663,10.809,10.7236,10.7748,156700.0
2011-01-28 10:00:00,12.63,12.64,12.57,12.57,88600.0,10.7748,10.7834,10.7236,10.7236,88600.0
2011-01-28 10:05:00,12.56,12.57,12.52,12.54,166700.0,10.7151,10.7236,10.681,10.6981,166700.0
2011-01-28 10:10:00,12.53,12.56,12.51,12.55,114900.0,10.6895,10.7151,10.6725,10.7066,114900.0
2011-01-28 10:15:00,12.55,12.56,12.52,12.52,76100.0,10.7066,10.7151,10.681,10.681,76100.0
2011-01-28 10:20:00,12.52,12.52,12.41,12.45,181700.0,10.681,10.681,10.5872,10.6213,181700.0
2011-01-28 10:25:00,12.45,12.46,12.38,12.39,258100.0,10.6213,10.6298,10.5616,10.5701,258100.0
2011-01-28 10:30:00,12.39,12.41,12.34,12.35,191700.0,10.5701,10.5872,10.5274,10.536,191700.0
2011-01-28 10:35:00,12.35,12.41,12.34,12.41,259600.0,10.536,10.5872,10.5274,10.5872,259600.0
2011-01-28 10:40:00,12.42,12.48,12.42,12.47,137700.0,10.5957,10.6469,10.5957,10.6383,137700.0
2011-01-28 10:45:00,12.46,12.47,12.4,12.45,107900.0,10.6298,10.6383,10.5786,10.6213,107900.0
2011-01-28 10:50:00,12.45,12.45,12.37,12.38,82000.0,10.6213,10.6213,10.553,10.5616,82000.0
2011-01-28 10:55:00,12.38,12.44,12.37,12.4,75900.0,10.5616,10.6127,10.553,10.5786,75900.0
2011-01-28 11:00:00,12.4,12.41,12.36,12.38,75300.0,10.5786,10.5872,10.5445,10.5616,75300.0
2011-01-28 11:05:00,12.37,12.42,12.33,12.42,129600.0,10.553,10.5957,10.5189,10.5957,129600.0
2011-01-28 11:10:00,12.42,12.44,12.4,12.42,45100.0,10.5957,10.6127,10.5786,10.5957,45100.0
2011-01-28 11:15:00,12.43,12.46,12.41,12.46,44900.0,10.6042,10.6298,10.5872,10.6298,44900.0
2011-01-28 11:20:00,12.47,12.48,12.46,12.47,40500.0,10.6383,10.6469,10.6298,10.6383,40500.0
2011-01-28 11:25:00,12.47,12.49,12.46,12.46,55700.0,10.6383,10.6554,10.6298,10.6298,55700.0
2011-01-28 11:30:00,12.47,12.47,12.41,12.41,31200.0,10.6383,10.6383,10.5872,10.5872,31200.0
2011-01-28 11:35:00,12.4,12.43,12.38,12.41,58500.0,10.5786,10.6042,10.5616,10.5872,58500.0
2011-01-28 11:40:00,12.42,12.42,12.35,12.39,116000.0,10.5957,10.5957,10.536,10.5701,116000.0
2011-01-28 11:45:00,12.38,12.41,12.38,12.41,41900.0,10.5616,10.5872,10.5616,10.5872,41900.0
2011-01-28 11:50:00,12.4,12.4,12.35,12.37,55300.0,10.5786,10.5786,10.536,10.553,55300.0
2011-01-28 11:55:00,12.37,12.37,12.31,12.33,28000.0,10.553,10.553,10.5018,10.5189,28000.0
2011-01-28 12:00:00,12.32,12.34,12.29,12.34,66200.0,10.5104,10.5274,10.4848,10.5274,66200.0
2011-01-28 12:05:00,12.34,12.43,12.34,12.43,96100.0,10.5274,10.6042,10.5274,10.6042,96100.0
2011-01-28 12:10:00,12.43,12.45,12.39,12.39,81000.0,10.6042,10.6213,10.5701,10.5701,81000.0
2011-01-28 12:15:00,12.4,12.46,12.4,12.46,62100.0,10.5786,10.6298,10.5786,10.6298,62100.0
2011-01-28 12:20:00,12.46,12.49,12.45,12.47,117100.0,10.6298,10.6554,10.6213,10.6383,117100.0
2011-01-28 12:25:00,12.47,12.48,12.45,12.45,50100.0,10.6383,10.6469,10.6213,10.6213,50100.0
2011-01-28 12:30:00,12.45,12.47,12.45,12.46,45600.0,10.6213,10.6383,10.6213,10.6298,45600.0
2011-01-28 12:35:00,12.45,12.45,12.43,12.43,46800.0,10.6213,10.6213,10.6042,10.6042,46800.0
2011-01-28 12:40:00,12.44,12.49,12.44,12.48,37700.0,10.6127,10.6554,10.6127,10.6469,37700.0
2011-01-28 12:45:00,12.47,12.48,12.44,12.46,36100.0,10.6383,10.6469,10.6127,10.6298,36100.0
2011-01-28 12:50:00,12.46,12.47,12.42,12.42,20400.0,10.6298,10.6383,10.5957,10.5957,20400.0
2011-01-28 12:55:00,12.42,12.44,12.39,12.44,30200.0,10.5957,10.6127,10.5701,10.6127,30200.0
2011-01-28 13:00:00,12.45,12.46,12.42,12.42,87900.0,10.6213,10.6298,10.5957,10.5957,87900.0
2011-01-28 13:05:00,12.42,12.42,12.32,12.32,65000.0,10.5957,10.5957,10.5104,10.5104,65000.0
2011-01-28 13:10:00,12.33,12.39,12.33,12.38,80400.0,10.5189,10.5701,10.5189,10.5616,80400.0
2011-01-28 13:15:00,12.37,12.4,12.36,12.37,32300.0,10.553,10.5786,10.5445,10.553,32300.0
2011-01-28 13:20:00,12.37,12.39,12.36,12.39,32900.0,10.553,10.5701,10.5445,10.5701,32900.0
2011-01-28 13:25:00,12.39,12.41,12.36,12.37,37100.0,10.5701,10.5872,10.5445,10.553,37100.0
2011-01-28 13:30:00,12.37,12.42,12.37,12.37,26100.0,10.553,10.5957,10.553,10.553,26100.0
2011-01-28 13:35:00,12.37,12.4,12.37,12.4,57100.0,10.553,10.5786,10.553,10.5786,57100.0
2011-01-28 13:40:00,12.4,12.4,12.36,12.38,43800.0,10.5786,10.5786,10.5445,10.5616,43800.0
2011-01-28 13:45:00,12.38,12.41,12.38,12.41,18900.0,10.5616,10.5872,10.5616,10.5872,18900.0
2011-01-28 13:50:00,12.41,12.43,12.41,12.41,19100.0,10.5872,10.6042,10.5872,10.5872,19100.0
2011-01-28 13:55:00,12.41,12.44,12.4,12.42,21300.0,10.5872,10.6127,10.5786,10.5957,21300.0
2011-01-28 14:00:00,12.42,12.44,12.37,12.37,27300.0,10.5957,10.6127,10.553,10.553,27300.0
2011-01-28 14:05:00,12.38,12.38,12.37,12.37,26500.0,10.5616,10.5616,10.553,10.553,26500.0
2011-01-28 14:10:00,12.38,12.38,12.36,12.38,40000.0,10.5616,10.5616,10.5445,10.5616,40000.0
2011-01-28 14:15:00,12.39,12.41,12.35,12.38,80600.0,10.5701,10.5872,10.536,10.5616,80600.0
2011-01-28 14:20:00,12.39,12.41,12.38,12.39,35100.0,10.5701,10.5872,10.5616,10.5701,35100.0
2011-01-28 14:25:00,12.38,12.41,12.37,12.41,19700.0,10.5616,10.5872,10.553,10.5872,19700.0
2011-01-28 14:30:00,12.41,12.42,12.4,12.41,23100.0,10.5872,10.5957,10.5786,10.5872,23100.0
2011-01-28 14:35:00,12.41,12.46,12.4,12.43,71500.0,10.5872,10.6298,10.5786,10.6042,71500.0
2011-01-28 14:40:00,12.43,12.45,12.42,12.43,24800.0,10.6042,10.6213,10.5957,10.6042,24800.0
2011-01-28 14:45:00,12.42,12.45,12.4,12.45,29500.0,10.5957,10.6213,10.5786,10.6213,29500.0
2011-01-28 14:50:00,12.44,12.46,12.4,12.4,51400.0,10.6127,10.6298,10.5786,10.5786,51400.0
2011-01-28 14:55:00,12.4,12.41,12.37,12.39,68200.0,10.5786,10.5872,10.553,10.5701,68200.0
2011-01-28 15:00:00,12.39,12.4,12.38,12.39,73700.0,10.5701,10.5786,10.5616,10.5701,73700.0
2011-01-28 15:05:00,12.39,12.4,12.34,12.37,129700.0,10.5701,10.5786,10.5274,10.553,129700.0
2011-01-28 15:10:00,12.37,12.39,12.36,12.39,52800.0,10.553,10.5701,10.5445,10.5701,52800.0
2011-01-28 15:15:00,12.39,12.39,12.36,12.38,59000.0,10.5701,10.5701,10.5445,10.5616,59000.0
2011-01-28 15:20:00,12.39,12.41,12.37,12.4,175900.0,10.5701,10.5872,10.553,10.5786,175900.0
2011-01-28 15:25:00,12.4,12.41,12.39,12.41,215900.0,10.5786,10.5872,10.5701,10.5872,215900.0
2011-01-28 15:30:00,12.41,12.43,12.39,12.42,238700.0,10.5872,10.6042,10.5701,10.5957,238700.0
2011-01-28 15:35:00,12.43,12.46,12.42,12.46,217000.0,10.6042,10.6298,10.5957,10.6298,217000.0
2011-01-28 15:40:00,12.45,12.46,12.44,12.45,259400.0,10.6213,10.6298,10.6127,10.6213,259400.0
2011-01-28 15:45:00,12.45,12.47,12.44,12.46,826500.0,10.6213,10.6383,10.6127,10.6298,826500.0
2011-01-28 15:50:00,12.46,12.49,12.46,12.49,167700.0,10.6298,10.6554,10.6298,10.6554,167700.0
2011-01-28 15:55:00,12.49,12.51,12.47,12.5,525200.0,10.6554,10.6725,10.6383,10.6639,525200.0
2011-01-31 09:30:00,12.52,12.59,12.51,12.57,32700.0,10.681,10.7407,10.6725,10.7236,32700.0
2011-01-31 09:35:00,12.57,12.57,12.51,12.53,70300.0,10.7236,10.7236,10.6725,10.6895,70300.0
2011-01-31 09:40:00,12.53,12.6,12.5,12.59,62700.0,10.6895,10.7492,10.6639,10.7407,62700.0
2011-01-31 09:45:00,12.6,12.6,12.51,12.51,56700.0,10.7492,10.7492,10.6725,10.6725,56700.0
2011-01-31 09:50:00,12.5,12.55,12.46,12.46,65600.0,10.6639,10.7066,10.6298,10.6298,65600.0
2011-01-31 09:55:00,12.46,12.48,12.43,12.45,124500.0,10.6298,10.6469,10.6042,10.6213,124500.0
2011-01-31 10:00:00,12.45,12.46,12.41,12.41,91400.0,10.6213,10.6298,10.5872,10.5872,91400.0
2011-01-31 10:05:00,12.41,12.43,12.4,12.41,57100.0,10.5872,10.6042,10.5786,10.5872,57100.0
2011-01-31 10:10:00,12.41,12.41,12.34,12.36,41900.0,10.5872,10.5872,10.5274,10.5445,41900.0
2011-01-31 10:15:00,12.35,12.37,12.33,12.35,34200.0,10.536,10.553,10.5189,10.536,34200.0
2011-01-31 10:20:00,12.36,12.4,12.34,12.39,45800.0,10.5445,10.5786,10.5274,10.5701,45800.0
2011-01-31 10:25:00,12.38,12.38,12.35,12.38,35400.0,10.5616,10.5616,10.536,10.5616,35400.0
2011-01-31 10:30:00,12.38,12.38,12.33,12.34,67200.0,10.5616,10.5616,10.5189,10.5274,67200.0
2011-01-31 10:35:00,12.34,12.37,12.34,12.36,47200.0,10.5274,10.553,10.5274,10.5445,47200.0
2011-01-31 10:40:00,12.37,12.37,12.31,12.33,72400.0,10.553,10.553,10.5018,10.5189,72400.0
2011-01-31 10:45:00,12.33,12.37,12.32,12.35,81600.0,10.5189,10.553,10.5104,10.536,81600.0
2011-01-31 10:50:00,12.35,12.39,12.35,12.38,186100.0,10.536,10.5701,10.536,10.5616,186100.0
2011-01-31 10:55:00,12.37,12.43,12.37,12.41,44000.0,10.553,10.6042,10.553,10.5872,44000.0
2011-01-31 11:00:00,12.41,12.41,12.38,12.4,45600.0,10.5872,10.5872,10.5616,10.5786,45600.0
2011-01-31 11:05:00,12.4,12.41,12.39,12.4,28600.0,10.5786,10.5872,10.5701,10.5786,28600.0
2011-01-31 11:10:00,12.41,12.44,12.41,12.42,29900.0,10.5872,10.6127,10.5872,10.5957,29900.0
2011-01-31 11:15:00,12.42,12.42,12.35,12.35,46900.0,10.5957,10.5957,10.536,10.536,46900.0
2011-01-31 11:20:00,12.34,12.35,12.33,12.33,16700.0,10.5274,10.536,10.5189,10.5189,16700.0
2011-01-31 11:25:00,12.34,12.38,12.33,12.38,118600.0,10.5274,10.5616,10.5189,10.5616,118600.0
2011-01-31 11:30:00,12.38,12.39,12.37,12.37,51800.0,10.5616,10.5701,10.553,10.553,51800.0
2011-01-31 11:35:00,12.37,12.41,12.37,12.39,27000.0,10.553,10.5872,10.553,10.5701,27000.0
2011-01-31 11:40:00,12.39,12.43,12.39,12.43,18800.0,10.5701,10.6042,10.5701,10.6042,18800.0
2011-01-31 11:45:00,12.42,12.43,12.37,12.37,21900.0,10.5957,10.6042,10.553,10.553,21900.0
2011-01-31 11:50:00,12.38,12.44,12.38,12.42,77400.0,10.5616,10.6127,10.5616,10.5957,77400.0
2011-01-31 11:55:00,12.42,12.43,12.41,12.42,58900.0,10.5957,10.6042,10.5872,10.5957,58900.0
2011-01-31 12:00:00,12.42,12.43,12.41,12.42,35500.0,10.5957,10.6042,10.5872,10.5957,35500.0
2011-01-31 12:05:00,12.42,12.45,12.42,12.42,33700.0,10.5957,10.6213,10.5957,10.5957,33700.0
2011-01-31 12:10:00,12.42,12.46,12.42,12.44,34200.0,10.5957,10.6298,10.5957,10.6127,34200.0
2011-01-31 12:15:00,12.44,12.49,12.43,12.49,27600.0,10.6127,10.6554,10.6042,10.6554,27600.0
2011-01-31 12:20:00,12.49,12.51,12.48,12.5,52300.0,10.6554,10.6725,10.6469,10.6639,52300.0
2011-01-31 12:25:00,12.5,12.52,12.49,12.51,23100.0,10.6639,10.681,10.6554,10.6725,23100.0
2011-01-31 12:30:00,12.52,12.52,12.5,12.51,31600.0,10.681,10.681,10.6639,10.6725,31600.0
2011-01-31 12:35:00,12.5,12.52,12.49,12.49,23300.0,10.6639,10.681,10.6554,10.6554,23300.0
2011-01-31 12:40:00,12.5,12.51,12.49,12.51,48300.0,10.6639,10.6725,10.6554,10.6725,48300.0
2011-01-31 12:45:00,12.5,12.53,12.49,12.49,39200.0,10.6639,10.6895,10.6554,10.6554,39200.0
2011-01-31 12:50:00,12.49,12.53,12.49,12.53,34800.0,10.6554,10.6895,10.6554,10.6895,34800.0
2011-01-31 12:55:00,12.52,12.53,12.51,12.52,19600.0,10.681,10.6895,10.6725,10.681,19600.0
2011-01-31 13:00:00,12.52,12.53,12.51,12.51,32100.0,10.681,10.6895,10.6725,10.6725,32100.0
2011-01-31 13:05:00,12.51,12.55,12.51,12.55,40100.0,10.6725,10.7066,10.6725,10.7066,40100.0
2011-01-31 13:10:00,12.54,12.55,12.52,12.54,23900.0,10.6981,10.7066,10.681,10.6981,23900.0
2011-01-31 13:15:00,12.54,12.58,12.54,12.54,51900.0,10.6981,10.7322,10.6981,10.6981,51900.0
2011-01-31 13:20:00,12.54,12.56,12.51,12.52,52500.0,10.6981,10.7151,10.6725,10.681,52500.0
2011-01-31 13:25:00,12.52,12.55,12.52,12.55,26600.0,10.681,10.7066,10.681,10.7066,26600.0
2011-01-31 13:30:00,12.54,12.56,12.54,12.55,11600.0,10.6981,10.7151,10.6981,10.7066,11600.0
2011-01-31 13:35:00,12.55,12.56,12.52,12.53,67100.0,10.7066,10.7151,10.681,10.6895,67100.0
2011-01-31 13:40:00,12.53,12.55,12.5,12.55,34000.0,10.6895,10.7066,10.6639,10.7066,34000.0
2011-01-31 13:45:00,12.55,12.58,12.54,12.58,83000.0,10.7066,10.7322,10.6981,10.7322,83000.0
2011-01-31 13:50:00,12.58,12.59,12.56,12.56,36300.0,10.7322,10.7407,10.7151,10.7151,36300.0
2011-01-31 13:55:00,12.56,12.57,12.55,12.56,17300.0,10.7151,10.7236,10.7066,10.7151,17300.0
2011-01-31 14:00:00,12.55,12.58,12.55,12.55,41000.0,10.7066,10.7322,10.7066,10.7066,41000.0
2011-01-31 14:05:00,12.55,12.55,12.53,12.53,34900.0,10.7066,10.7066,10.6895,10.6895,34900.0
2011-01-31 14:10:00,12.54,12.54,12.49,12.49,41400.0,10.6981,10.6981,10.6554,10.6554,41400.0
2011-01-31 14:15:00,12.49,12.5,12.46,12.46,43500.0,10.6554,10.6639,10.6298,10.6298,43500.0
2011-01-31 14:20:00,12.46,12.48,12.46,12.47,42100.0,10.6298,10.6469,10.6298,10.6383,42100.0
2011-01-31 14:25:00,12.48,12.48,12.43,12.44,68700.0,10.6469,10.6469,10.6042,10.6127,68700.0
2011-01-31 14:30:00,12.44,12.46,12.43,12.45,57400.0,10.6127,10.6298,10.6042,10.6213,57400.0
2011-01-31 14:35:00,12.45,12.45,12.43,12.45,21200.0,10.6213,10.6213,10.6042,10.6213,21200.0
2011-01-31 14:40:00,12.45,12.45,12.44,12.45,61800.0,10.6213,10.6213,10.6127,10.6213,61800.0
2011-01-31 14:45:00,12.45,12.45,12.4,12.4,34100.0,10.6213,10.6213,10.5786,10.5786,34100.0
2011-01-31 14:50:00,12.4,12.41,12.4,12.41,48400.0,10.5786,10.5872,10.5786,10.5872,48400.0
2011-01-31 14:55:00,12.4,12.41,12.38,12.4,52400.0,10.5786,10.5872,10.5616,10.5786,52400.0
2011-01-31 15:00:00,12.4,12.42,12.4,12.41,85200.0,10.5786,10.5957,10.5786,10.5872,85200.0
2011-01-31 15:05:00,12.41,12.41,12.4,12.4,12300.0,10.5872,10.5872,10.5786,10.5786,12300.0
2011-01-31 15:10:00,12.4,12.41,12.39,12.39,67800.0,10.5786,10.5872,10.5701,10.5701,67800.0
2011-01-31 15:15:00,12.39,12.43,12.39,12.42,133300.0,10.5701,10.6042,10.5701,10.5957,133300.0
2011-01-31 15:20:00,12.43,12.43,12.39,12.4,50600.0,10.6042,10.6042,10.5701,10.5786,50600.0
2011-01-31 15:25:00,12.39,12.4,12.39,12.4,24400.0,10.5701,10.5786,10.5701,10.5786,24400.0
2011-01-31 15:30:00,12.4,12.43,12.39,12.43,74000.0,10.5786,10.6042,10.5701,10.6042,74000.0
2011-01-31 15:35:00,12.43,12.44,12.43,12.44,44300.0,10.6042,10.6127,10.6042,10.6127,44300.0
2011-01-31 15:40:00,12.44,12.45,12.4,12.41,127800.0,10.6127,10.6213,10.5786,10.5872,127800.0
2011-01-31 15:45:00,12.41,12.44,12.4,12.41,326400.0,10.5872,10.6127,10.5786,10.5872,326400.0
2011-01-31 15:50:00,12.41,12.42,12.4,12.41,155400.0,10.5872,10.5957,10.5786,10.5872,155400.0
2011-01-31 15:55:00,12.41,12.41,12.38,12.39,331900.0,10.5872,10.5872,10.5616,10.5701,331900.0
2011-02-01 09:30:00,12.48,12.58,12.46,12.58,58100.0,10.6469,10.7322,10.6298,10.7322,58100.0
2011-02-01 09:35:00,12.58,12.6,12.53,12.59,93500.0,10.7322,10.7492,10.6895,10.7407,93500.0
2011-02-01 09:40:00,12.59,12.59,12.53,12.55,87400.0,10.7407,10.7407,10.6895,10.7066,87400.0
2011-02-01 09:45:00,12.55,12.58,12.55,12.56,51000.0,10.7066,10.7322,10.7066,10.7151,51000.0
2011-02-01 09:50:00,12.56,12.64,12.56,12.62,82300.0,10.7151,10.7834,10.7151,10.7663,82300.0
2011-02-01 09:55:00,12.63,12.65,12.62,12.62,76500.0,10.7748,10.7919,10.7663,10.7663,76500.0
2011-02-01 10:00:00,12.63,12.66,12.62,12.62,94700.0,10.7748,10.8004,10.7663,10.7663,94700.0
2011-02-01 10:05:00,12.63,12.65,12.58,12.58,99300.0,10.7748,10.7919,10.7322,10.7322,99300.0
2011-02-01 10:10:00,12.58,12.59,12.54,12.57,46000.0,10.7322,10.7407,10.6981,10.7236,46000.0
2011-02-01 10:15:00,12.56,12.57,12.55,12.56,29100.0,10.7151,10.7236,10.7066,10.7151,29100.0
2011-02-01 10:20:00,12.56,12.57,12.55,12.57,59900.0,10.7151,10.7236,10.7066,10.7236,59900.0
2011-02-01 10:25:00,12.56,12.58,12.55,12.56,27500.0,10.7151,10.7322,10.7066,10.7151,27500.0
2011-02-01 10:30:00,12.55,12.59,12.54,12.58,87400.0,10.7066,10.7407,10.6981,10.7322,87400.0
2011-02-01 10:35:00,12.58,12.59,12.53,12.54,45200.0,10.7322,10.7407,10.6895,10.6981,45200.0
2011-02-01 10:40:00,12.54,12.59,12.53,12.59,29600.0,10.6981,10.7407,10.6895,10.7407,29600.0
2011-02-01 10:45:00,12.59,12.6,12.55,12.55,49700.0,10.7407,10.7492,10.7066,10.7066,49700.0
2011-02-01 10:50:00,12.54,12.56,12.51,12.51,99100.0,10.6981,10.7151,10.6725,10.6725,99100.0
2011-02-01 10:55:00,12.52,12.53,12.49,12.49,87200.0,10.681,10.6895,10.6554,10.6554,87200.0
2011-02-01 11:00:00,12.5,12.5,12.46,12.46,116200.0,10.6639,10.6639,10.6298,10.6298,116200.0
2011-02-01 11:05:00,12.46,12.49,12.46,12.47,78700.0,10.6298,10.6554,10.6298,10.6383,78700.0
2011-02-01 11:10:00,12.47,12.47,12.39,12.39,116100.0,10.6383,10.6383,10.5701,10.5701,116100.0
2011-02-01 11:15:00,12.39,12.4,12.37,12.38,59000.0,10.5701,10.5786,10.553,10.5616,59000.0
2011-02-01 11:20:00,12.38,12.41,12.37,12.38,128100.0,10.5616,10.5872,10.553,10.5616,128100.0
2011-02-01 11:25:00,12.37,12.4,12.34,12.4,172500.0,10.553,10.5786,10.5274,10.5786,172500.0
2011-02-01 11:30:00,12.4,12.45,12.4,12.43,75300.0,10.5786,10.6213,10.5786,10.6042,75300.0
2011-02-01 11:35:00,12.42,12.44,12.42,12.43,27400.0,10.5957,10.6127,10.5957,10.6042,27400.0
2011-02-01 11:40:00,12.43,12.44,12.4,12.41,35000.0,10.6042,10.6127,10.5786,10.5872,35000.0
2011-02-01 11:45:00,12.4,12.46,12.39,12.45,55800.0,10.5786,10.6298,10.5701,10.6213,55800.0
2011-02-01 11:50:00,12.45,12.49,12.44,12.46,84900.0,10.6213,10.6554,10.6127,10.6298,84900.0
2011-02-01 11:55:00,12.46,12.48,12.46,12.46,57600.0,10.6298,10.6469,10.6298,10.6298,57600.0
2011-02-01 12:00:00,12.46,12.46,12.41,12.41,63000.0,10.6298,10.6298,10.5872,10.5872,63000.0
2011-02-01 12:05:00,12.42,12.49,12.41,12.46,106800.0,10.5957,10.6554,10.5872,10.6298,106800.0
2011-02-01 12:10:00,12.47,12.49,12.46,12.48,54700.0,10.6383,10.6554,10.6298,10.6469,54700.0
2011-02-01 12:15:00,12.48,12.48,12.46,12.48,43900.0,10.6469,10.6469,10.6298,10.6469,43900.0
2011-02-01 12:20:00,12.48,12.48,12.45,12.47,38800.0,10.6469,10.6469,10.6213,10.6383,38800.0
2011-02-01 12:25:00,12.47,12.47,12.43,12.44,63100.0,10.6383,10.6383,10.6042,10.6127,63100.0
2011-02-01 12:30:00,12.44,12.46,12.43,12.43,37900.0,10.6127,10.6298,10.6042,10.6042,37900.0
2011-02-01 12:35:00,12.43,12.44,12.42,12.43,20900.0,10.6042,10.6127,10.5957,10.6042,20900.0
2011-02-01 12:40:00,12.44,12.44,12.42,12.44,16300.0,10.6127,10.6127,10.5957,10.6127,16300.0
2011-02-01 12:45:00,12.44,12.44,12.42,12.43,35700.0,10.6127,10.6127,10.5957,10.6042,35700.0
2011-02-01 12:50:00,12.43,12.47,12.43,12.46,60100.0,10.6042,10.6383,10.6042,10.6298,60100.0
2011-02-01 12:55:00,12.46,12.48,12.46,12.48,26200.0,10.6298,10.6469,10.6298,10.6469,26200.0
2011-02-01 13:00:00,12.49,12.49,12.45,12.46,76100.0,10.6554,10.6554,10.6213,10.6298,76100.0
2011-02-01 13:05:00,12.46,12.48,12.45,12.47,50100.0,10.6298,10.6469,10.6213,10.6383,50100.0
2011-02-01 13:10:00,12.47,12.49,12.47,12.49,25100.0,10.6383,10.6554,10.6383,10.6554,25100.0
2011-02-01 13:15:00,12.48,12.49,12.46,12.46,43400.0,10.6469,10.6554,10.6298,10.6298,43400.0
2011-02-01 13:20:00,12.46,12.49,12.46,12.48,36400.0,10.6298,10.6554,10.6298,10.6469,36400.0
2011-02-01 13:25:00,12.48,12.49,12.46,12.46,35800.0,10.6469,10.6554,10.6298,10.6298,35800.0
2011-02-01 13:30:00,12.46,12.49,12.46,12.48,45400.0,10.6298,10.6554,10.6298,10.6469,45400.0
2011-02-01 13:35:00,12.48,12.49,12.48,12.48,11600.0,10.6469,10.6554,10.6469,10.6469,11600.0
2011-02-01 13:40:00,12.48,12.49,12.47,12.47,28600.0,10.6469,10.6554,10.6383,10.6383,28600.0
2011-02-01 13:45:00,12.47,12.47,12.46,12.47,11500.0,10.6383,10.6383,10.6298,10.6383,11500.0
2011-02-01 13:50:00,12.47,12.47,12.46,12.46,29700.0,10.6383,10.6383,10.6298,10.6298,29700.0
2011-02-01 13:55:00,12.47,12.47,12.46,12.46,46000.0,10.6383,10.6383,10.6298,10.6298,46000.0
2011-02-01 14:00:00,12.46,12.47,12.46,12.46,39900.0,10.6298,10.6383,10.6298,10.6298,39900.0
2011-02-01 14:05:00,12.46,12.47,12.45,12.46,14900.0,10.6298,10.6383,10.6213,10.6298,14900.0
2011-02-01 14:10:00,12.46,12.49,12.45,12.46,117900.0,10.6298,10.6554,10.6213,10.6298,117900.0
2011-02-01 14:15:00,12.46,12.46,12.43,12.45,184000.0,10.6298,10.6298,10.6042,10.6213,184000.0
2011-02-01 14:20:00,12.44,12.46,12.43,12.44,157100.0,10.6127,10.6298,10.6042,10.6127,157100.0
2011-02-01 14:25:00,12.43,12.45,12.41,12.42,126300.0,10.6042,10.6213,10.5872,10.5957,126300.0
2011-02-01 14:30:00,12.41,12.43,12.39,12.42,70200.0,10.5872,10.6042,10.5701,10.5957,70200.0
2011-02-01 14:35:00,12.42,12.43,12.39,12.4,43200.0,10.5957,10.6042,10.5701,10.5786,43200.0
2011-02-01 14:40:00,12.39,12.45,12.39,12.45,61400.0,10.5701,10.6213,10.5701,10.6213,61400.0
2011-02-01 14:45:00,12.45,12.45,12.41,12.42,51200.0,10.6213,10.6213,10.5872,10.5957,51200.0
2011-02-01 14:50:00,12.42,12.44,12.41,12.43,44100.0,10.5957,10.6127,10.5872,10.6042,44100.0
2011-02-01 14:55:00,12.44,12.46,12.43,12.44,63600.0,10.6127,10.6298,10.6042,10.6127,63600.0
2011-02-01 15:00:00,12.44,12.45,12.43,12.44,74500.0,10.6127,10.6213,10.6042,10.6127,74500.0
2011-02-01 15:05:00,12.43,12.46,12.43,12.45,82600.0,10.6042,10.6298,10.6042,10.6213,82600.0
2011-02-01 15:10:00,12.45,12.47,12.44,12.44,102000.0,10.6213,10.6383,10.6127,10.6127,102000.0
2011-02-01 15:15:00,12.44,12.49,12.44,12.49,149400.0,10.6127,10.6554,10.6127,10.6554,149400.0
2011-02-01 15:20:00,12.5,12.5,12.45,12.46,64600.0,10.6639,10.6639,10.6213,10.6298,64600.0
2011-02-01 15:25:00,12.45,12.49,12.45,12.48,70800.0,10.6213,10.6554,10.6213,10.6469,70800.0
2011-02-01 15:30:00,12.47,12.48,12.45,12.46,72200.0,10.6383,10.6469,10.6213,10.6298,72200.0
2011-02-01 15:35:00,12.45,12.49,12.45,12.45,113500.0,10.6213,10.6554,10.6213,10.6213,113500.0
2011-02-01 15:40:00,12.45,12.46,12.43,12.43,61000.0,10.6213,10.6298,10.6042,10.6042,61000.0
2011-02-01 15:45:00,12.43,12.44,12.42,12.43,126200.0,10.6042,10.6127,10.5957,10.6042,126200.0
2011-02-01 15:50:00,12.44,12.44,12.41,12.42,108000.0,10.6127,10.6127,10.5872,10.5957,108000.0
2011-02-01 15:55:00,12.41,12.42,12.4,12.4,277700.0,10.5872,10.5957,10.5786,10.5786,277700.0
2011-02-02 09:30:00,12.37,12.39,12.3,12.34,94300.0,10.553,10.5701,10.4933,10.5274,94300.0
2011-02-02 09:35:00,12.33,12.36,12.29,12.3,99700.0,10.5189,10.5445,10.4848,10.4933,99700.0
2011-02-02 09:40:00,12.3,12.31,12.25,12.3,67100.0,10.4933,10.5018,10.4507,10.4933,67100.0
2011-02-02 09:45:00,12.31,12.32,12.29,12.3,54400.0,10.5018,10.5104,10.4848,10.4933,54400.0
2011-02-02 09:50:00,12.3,12.32,12.3,12.31,50700.0,10.4933,10.5104,10.4933,10.5018,50700.0
2011-02-02 09:55:00,12.31,12.32,12.3,12.31,37600.0,10.5018,10.5104,10.4933,10.5018,37600.0
2011-02-02 10:00:00,12.31,12.31,12.22,12.23,61500.0,10.5018,10.5018,10.4251,10.4336,61500.0
2011-02-02 10:05:00,12.22,12.25,12.19,12.2,177700.0,10.4251,10.4507,10.3995,10.408,177700.0
2011-02-02 10:10:00,12.2,12.25,12.2,12.24,133400.0,10.408,10.4507,10.408,10.4421,133400.0
2011-02-02 10:15:00,12.23,12.25,12.21,12.24,59700.0,10.4336,10.4507,10.4165,10.4421,59700.0
2011-02-02 10:20:00,12.25,12.25,12.23,12.24,16200.0,10.4507,10.4507,10.4336,10.4421,16200.0
2011-02-02 10:25:00,12.24,12.24,12.19,12.19,146800.0,10.4421,10.4421,10.3995,10.3995,146800.0
2011-02-02 10:30:00,12.2,12.22,12.18,12.22,56800.0,10.408,10.4251,10.3909,10.4251,56800.0
2011-02-02 10:35:00,12.21,12.23,12.19,12.19,67500.0,10.4165,10.4336,10.3995,10.3995,67500.0
2011-02-02 10:40:00,12.18,12.2,12.17,12.19,25700.0,10.3909,10.408,10.3824,10.3995,25700.0
2011-02-02 10:45:00,12.2,12.2,12.16,12.17,30300.0,10.408,10.408,10.3739,10.3824,30300.0
2011-02-02 10:50:00,12.17,12.22,12.17,12.22,33400.0,10.3824,10.4251,10.3824,10.4251,33400.0
2011-02-02 10:55:00,12.22,12.23,12.21,12.22,40200.0,10.4251,10.4336,10.4165,10.4251,40200.0
2011-02-02 11:00:00,12.21,12.21,12.17,12.19,39200.0,10.4165,10.4165,10.3824,10.3995,39200.0
2011-02-02 11:05:00,12.2,12.2,12.18,12.19,15200.0,10.408,10.408,10.3909,10.3995,15200.0
2011-02-02 11:10:00,12.18,12.19,12.17,12.18,11500.0,10.3909,10.3995,10.3824,10.3909,11500.0
2011-02-02 11:15:00,12.18,12.2,12.17,12.2,43000.0,10.3909,10.408,10.3824,10.408,43000.0
2011-02-02 11:20:00,12.2,12.2,12.19,12.19,13400.0,10.408,10.408,10.3995,10.3995,13400.0
2011-02-02 11:25:00,12.2,12.2,12.18,12.19,13700.0,10.408,10.408,10.3909,10.3995,13700.0
2011-02-02 11:30:00,12.18,12.2,12.17,12.19,26100.0,10.3909,10.408,10.3824,10.3995,26100.0
2011-02-02 11:35:00,12.19,12.19,12.16,12.17,23900.0,10.3995,10.3995,10.3739,10.3824,23900.0
2011-02-02 11:40:00,12.17,12.18,12.16,12.18,12700.0,10.3824,10.3909,10.3739,10.3909,12700.0
2011-02-02 11:45:00,12.17,12.23,12.17,12.23,89200.0,10.3824,10.4336,10.3824,10.4336,89200.0
2011-02-02 11:50:00,12.23,12.23,12.2,12.21,74000.0,10.4336,10.4336,10.408,10.4165,74000.0
2011-02-02 11:55:00,12.2,12.21,12.2,12.2,13000.0,10.408,10.4165,10.408,10.408,13000.0
2011-02-02 12:00:00,12.21,12.21,12.18,12.19,64100.0,10.4165,10.4165,10.3909,10.3995,64100.0
2011-02-02 12:05:00,12.18,12.19,12.17,12.17,7100.0,10.3909,10.3995,10.3824,10.3824,7100.0
2011-02-02 12:10:00,12.18,12.18,12.17,12.17,13000.0,10.3909,10.3909,10.3824,10.3824,13000.0
2011-02-02 12:15:00,12.18,12.18,12.15,12.16,18500.0,10.3909,10.3909,10.3653,10.3739,18500.0
2011-02-02 12:20:00,12.17,12.17,12.15,12.15,23400.0,10.3824,10.3824,10.3653,10.3653,23400.0
2011-02-02 12:25:00,12.15,12.16,12.14,12.14,21600.0,10.3653,10.3739,10.3568,10.3568,21600.0
2011-02-02 12:30:00,12.14,12.15,12.14,12.14,6500.0,10.3568,10.3653,10.3568,10.3568,6500.0
2011-02-02 12:35:00,12.15,12.17,12.14,12.17,33800.0,10.3653,10.3824,10.3568,10.3824,33800.0
2011-02-02 12:40:00,12.17,12.18,12.16,12.17,23000.0,10.3824,10.3909,10.3739,10.3824,23000.0
2011-02-02 12:45:00,12.18,12.2,12.17,12.2,77700.0,10.3909,10.408,10.3824,10.408,77700.0
2011-02-02 12:50:00,12.2,12.2,12.18,12.18,33400.0,10.408,10.408,10.3909,10.3909,33400.0
2011-02-02 12:55:00,12.19,12.19,12.17,12.18,11700.0,10.3995,10.3995,10.3824,10.3909,11700.0
2011-02-02 13:00:00,12.18,12.18,12.17,12.18,5500.0,10.3909,10.3909,10.3824,10.3909,5500.0
2011-02-02 13:05:00,12.18,12.18,12.17,12.17,7000.0,10.3909,10.3909,10.3824,10.3824,7000.0
2011-02-02 13:10:00,12.18,12.18,12.17,12.17,11500.0,10.3909,10.3909,10.3824,10.3824,11500.0
2011-02-02 13:15:00,12.18,12.19,12.17,12.19,14600.0,10.3909,10.3995,10.3824,10.3995,14600.0
2011-02-02 13:20:00,12.19,12.2,12.19,12.2,143200.0,10.3995,10.408,10.3995,10.408,143200.0
2011-02-02 13:25:00,12.2,12.2,12.18,12.19,16900.0,10.408,10.408,10.3909,10.3995,16900.0
2011-02-02 13:30:00,12.18,12.19,12.17,12.18,8100.0,10.3909,10.3995,10.3824,10.3909,8100.0
2011-02-02 13:35:00,12.18,12.18,12.17,12.17,3300.0,10.3909,10.3909,10.3824,10.3824,3300.0
2011-02-02 13:40:00,12.17,12.18,12.14,12.15,24300.0,10.3824,10.3909,10.3568,10.3653,24300.0
2011-02-02 13:45:00,12.15,12.2,12.15,12.2,56300.0,10.3653,10.408,10.3653,10.408,56300.0
2011-02-02 13:50:00,12.2,12.2,12.19,12.19,34700.0,10.408,10.408,10.3995,10.3995,34700.0
2011-02-02 13:55:00,12.2,12.2,12.17,12.17,35500.0,10.408,10.408,10.3824,10.3824,35500.0
2011-02-02 14:00:00,12.17,12.17,12.15,12.15,25000.0,10.3824,10.3824,10.3653,10.3653,25000.0
2011-02-02 14:05:00,12.15,12.15,12.11,12.12,48700.0,10.3653,10.3653,10.3312,10.3397,48700.0
2011-02-02 14:10:00,12.12,12.14,12.12,12.13,39200.0,10.3397,10.3568,10.3397,10.3483,39200.0
2011-02-02 14:15:00,12.12,12.14,12.12,12.14,15700.0,10.3397,10.3568,10.3397,10.3568,15700.0
2011-02-02 14:20:00,12.14,12.15,12.13,12.15,20000.0,10.3568,10.3653,10.3483,10.3653,20000.0
2011-02-02 14:25:00,12.15,12.16,12.14,12.15,37000.0,10.3653,10.3739,10.3568,10.3653,37000.0
2011-02-02 14:30:00,12.15,12.16,12.14,12.15,35600.0,10.3653,10.3739,10.3568,10.3653,35600.0
2011-02-02 14:35:00,12.15,12.15,12.14,12.15,13800.0,10.3653,10.3653,10.3568,10.3653,13800.0
2011-02-02 14:40:00,12.15,12.16,12.15,12.16,20700.0,10.3653,10.3739,10.3653,10.3739,20700.0
2011-02-02 14:45:00,12.16,12.16,12.14,12.15,18700.0,10.3739,10.3739,10.3568,10.3653,18700.0
2011-02-02 14:50:00,12.15,12.16,12.15,12.16,24400.0,10.3653,10.3739,10.3653,10.3739,24400.0
2011-02-02 14:55:00,12.16,12.16,12.15,12.16,11000.0,10.3739,10.3739,10.3653,10.3739,11000.0
2011-02-02 15:00:00,12.15,12.16,12.15,12.16,29300.0,10.3653,10.3739,10.3653,10.3739,29300.0
2011-02-02 15:05:00,12.16,12.18,12.15,12.18,35500.0,10.3739,10.3909,10.3653,10.3909,35500.0
2011-02-02 15:10:00,12.18,12.2,12.18,12.19,61300.0,10.3909,10.408,10.3909,10.3995,61300.0
2011-02-02 15:15:00,12.2,12.21,12.19,12.2,125400.0,10.408,10.4165,10.3995,10.408,125400.0
2011-02-02 15:20:00,12.19,12.21,12.19,12.21,30500.0,10.3995,10.4165,10.3995,10.4165,30500.0
2011-02-02 15:25:00,12.21,12.22,12.18,12.19,49500.0,10.4165,10.4251,10.3909,10.3995,49500.0
2011-02-02 15:30:00,12.19,12.21,12.18,12.2,54000.0,10.3995,10.4165,10.3909,10.408,54000.0
2011-02-02 15:35:00,12.2,12.21,12.19,12.2,68600.0,10.408,10.4165,10.3995,10.408,68600.0
2011-02-02 15:40:00,12.2,12.21,12.19,12.21,80900.0,10.408,10.4165,10.3995,10.4165,80900.0
2011-02-02 15:45:00,12.21,12.23,12.19,12.2,189500.0,10.4165,10.4336,10.3995,10.408,189500.0
2011-02-02 15:50:00,12.19,12.23,12.19,12.22,211400.0,10.3995,10.4336,10.3995,10.4251,211400.0
2011-02-02 15:55:00,12.23,12.23,12.2,12.22,293600.0,10.4336,10.4336,10.408,10.4251,293600.0
2011-02-03 09:30:00,12.0,12.08,11.94,12.0,292100.0,10.2374,10.3056,10.1862,10.2374,292100.0
2011-02-03 09:35:00,12.0,12.01,11.95,11.97,106400.0,10.2374,10.2459,10.1947,10.2118,106400.0
2011-02-03 09:40:00,11.96,12.0,11.91,11.93,184400.0,10.2032,10.2374,10.1606,10.1777,184400.0
2011-02-03 09:45:00,11.92,11.96,11.91,11.94,102900.0,10.1691,10.2032,10.1606,10.1862,102900.0
2011-02-03 09:50:00,11.95,11.97,11.91,11.91,70900.0,10.1947,10.2118,10.1606,10.1606,70900.0
2011-02-03 09:55:00,11.91,11.92,11.87,11.91,131800.0,10.1606,10.1691,10.1265,10.1606,131800.0
2011-02-03 10:00:00,11.91,11.94,11.89,11.9,75600.0,10.1606,10.1862,10.1435,10.1521,75600.0
2011-02-03 10:05:00,11.9,11.9,11.85,11.85,96500.0,10.1521,10.1521,10.1094,10.1094,96500.0
2011-02-03 10:10:00,11.85,11.86,11.77,11.77,181700.0,10.1094,10.1179,10.0412,10.0412,181700.0
2011-02-03 10:15:00,11.77,11.82,11.76,11.78,108800.0,10.0412,10.0838,10.0326,10.0497,108800.0
2011-02-03 10:20:00,11.78,11.82,11.75,11.81,72100.0,10.0497,10.0838,10.0241,10.0753,72100.0
2011-02-03 10:25:00,11.81,11.82,11.77,11.8,64400.0,10.0753,10.0838,10.0412,10.0668,64400.0
2011-02-03 10:30:00,11.8,11.82,11.77,11.79,87100.0,10.0668,10.0838,10.0412,10.0582,87100.0
2011-02-03 10:35:00,11.79,11.81,11.78,11.79,83600.0,10.0582,10.0753,10.0497,10.0582,83600.0
2011-02-03 10:40:00,11.79,11.81,11.77,11.8,290300.0,10.0582,10.0753,10.0412,10.0668,290300.0
2011-02-03 10:45:00,11.8,11.87,11.8,11.85,251800.0,10.0668,10.1265,10.0668,10.1094,251800.0
2011-02-03 10:50:00,11.86,11.89,11.85,11.88,38600.0,10.1179,10.1435,10.1094,10.135,38600.0
2011-02-03 10:55:00,11.88,11.91,11.86,11.87,93600.0,10.135,10.1606,10.1179,10.1265,93600.0
2011-02-03 11:00:00,11.87,11.88,11.84,11.85,48500.0,10.1265,10.135,10.1009,10.1094,48500.0
2011-02-03 11:05:00,11.84,11.86,11.84,11.86,53200.0,10.1009,10.1179,10.1009,10.1179,53200.0
2011-02-03 11:10:00,11.86,11.92,11.85,11.91,200300.0,10.1179,10.1691,10.1094,10.1606,200300.0
2011-02-03 11:15:00,11.91,11.91,11.89,11.89,99700.0,10.1606,10.1606,10.1435,10.1435,99700.0
2011-02-03 11:20:00,11.89,11.9,11.87,11.9,80600.0,10.1435,10.1521,10.1265,10.1521,80600.0
2011-02-03 11:25:00,11.89,11.89,11.85,11.86,78100.0,10.1435,10.1435,10.1094,10.1179,78100.0
2011-02-03 11:30:00,11.86,11.9,11.85,11.9,77600.0,10.1179,10.1521,10.1094,10.1521,77600.0
2011-02-03 11:35:00,11.9,11.91,11.89,11.9,31500.0,10.1521,10.1606,10.1435,10.1521,31500.0
2011-02-03 11:40:00,11.9,11.9,11.86,11.86,16500.0,10.1521,10.1521,10.1179,10.1179,16500.0
2011-02-03 11:45:00,11.87,11.88,11.86,11.87,47200.0,10.1265,10.135,10.1179,10.1265,47200.0
2011-02-03 11:50:00,11.87,11.89,11.87,11.89,31200.0,10.1265,10.1435,10.1265,10.1435,31200.0
2011-02-03 11:55:00,11.89,11.91,11.88,11.89,39800.0,10.1435,10.1606,10.135,10.1435,39800.0
2011-02-03 12:00:00,11.88,11.93,11.88,11.93,47900.0,10.135,10.1777,10.135,10.1777,47900.0
2011-02-03 12:05:00,11.93,11.93,11.88,11.9,65200.0,10.1777,10.1777,10.135,10.1521,65200.0
2011-02-03 12:10:00,11.9,11.92,11.9,11.92,12200.0,10.1521,10.1691,10.1521,10.1691,12200.0
2011-02-03 12:15:00,11.91,11.93,11.91,11.91,10200.0,10.1606,10.1777,10.1606,10.1606,10200.0
2011-02-03 12:20:00,11.92,11.95,11.92,11.93,24600.0,10.1691,10.1947,10.1691,10.1777,24600.0
2011-02-03 12:25:00,11.94,11.95,11.94,11.95,7500.0,10.1862,10.1947,10.1862,10.1947,7500.0
2011-02-03 12:30:00,11.95,11.96,11.93,11.94,28900.0,10.1947,10.2032,10.1777,10.1862,28900.0
2011-02-03 12:35:00,11.93,11.94,11.93,11.94,6600.0,10.1777,10.1862,10.1777,10.1862,6600.0
2011-02-03 12:40:00,11.94,11.94,11.93,11.94,24300.0,10.1862,10.1862,10.1777,10.1862,24300.0
2011-02-03 12:45:00,11.94,11.95,11.91,11.92,28700.0,10.1862,10.1947,10.1606,10.1691,28700.0
2011-02-03 12:50:00,11.92,11.92,11.89,11.91,26200.0,10.1691,10.1691,10.1435,10.1606,26200.0
2011-02-03 12:55:00,11.91,11.93,11.9,11.93,24100.0,10.1606,10.1777,10.1521,10.1777,24100.0
2011-02-03 13:00:00,11.93,11.93,11.91,11.91,20600.0,10.1777,10.1777,10.1606,10.1606,20600.0
2011-02-03 13:05:00,11.92,11.92,11.89,11.9,18300.0,10.1691,10.1691,10.1435,10.1521,18300.0
2011-02-03 13:10:00,11.9,11.91,11.89,11.91,12600.0,10.1521,10.1606,10.1435,10.1606,12600.0
2011-02-03 13:15:00,11.91,11.91,11.88,11.9,41800.0,10.1606,10.1606,10.135,10.1521,41800.0
2011-02-03 13:20:00,11.9,11.91,11.89,11.89,68700.0,10.1521,10.1606,10.1435,10.1435,68700.0
2011-02-03 13:25:00,11.9,11.9,11.89,11.89,3600.0,10.1521,10.1521,10.1435,10.1435,3600.0
2011-02-03 13:30:00,11.89,11.9,11.88,11.89,54100.0,10.1435,10.1521,10.135,10.1435,54100.0
2011-02-03 13:35:00,11.89,11.89,11.88,11.88,9100.0,10.1435,10.1435,10.135,10.135,9100.0
2011-02-03 13:40:00,11.88,11.89,11.87,11.88,27500.0,10.135,10.1435,10.1265,10.135,27500.0
2011-02-03 13:45:00,11.88,11.88,11.86,11.88,59000.0,10.135,10.135,10.1179,10.135,59000.0
2011-02-03 13:50:00,11.88,11.88,11.85,11.85,47700.0,10.135,10.135,10.1094,10.1094,47700.0
2011-02-03 13:55:00,11.86,11.87,11.85,11.86,25700.0,10.1179,10.1265,10.1094,10.1179,25700.0
2011-02-03 14:00:00,11.86,11.88,11.85,11.88,94000.0,10.1179,10.135,10.1094,10.135,94000.0
2011-02-03 14:05:00,11.88,11.89,11.87,11.89,156300.0,10.135,10.1435,10.1265,10.1435,156300.0
2011-02-03 14:10:00,11.89,11.9,11.88,11.89,92900.0,10.1435,10.1521,10.135,10.1435,92900.0
2011-02-03 14:15:00,11.89,11.89,11.85,11.86,173500.0,10.1435,10.1435,10.1094,10.1179,173500.0
2011-02-03 14:20:00,11.86,11.86,11.85,11.85,27500.0,10.1179,10.1179,10.1094,10.1094,27500.0
2011-02-03 14:25:00,11.86,11.86,11.85,11.85,17200.0,10.1179,10.1179,10.1094,10.1094,17200.0
2011-02-03 14:30:00,11.85,11.86,11.85,11.86,39700.0,10.1094,10.1179,10.1094,10.1179,39700.0
2011-02-03 14:35:00,11.86,11.86,11.85,11.85,17900.0,10.1179,10.1179,10.1094,10.1094,17900.0
2011-02-03 14:40:00,11.85,11.86,11.85,11.85,73000.0,10.1094,10.1179,10.1094,10.1094,73000.0
2011-02-03 14:45:00,11.85,11.86,11.83,11.83,41000.0,10.1094,10.1179,10.0923,10.0923,41000.0
2011-02-03 14:50:00,11.83,11.86,11.83,11.84,78800.0,10.0923,10.1179,10.0923,10.1009,78800.0
2011-02-03 14:55:00,11.84,11.86,11.82,11.83,84200.0,10.1009,10.1179,10.0838,10.0923,84200.0
2011-02-03 15:00:00,11.83,11.86,11.82,11.86,50600.0,10.0923,10.1179,10.0838,10.1179,50600.0
2011-02-03 15:05:00,11.86,11.87,11.86,11.87,39300.0,10.1179,10.1265,10.1179,10.1265,39300.0
2011-02-03 15:10:00,11.87,11.87,11.86,11.86,26200.0,10.1265,10.1265,10.1179,10.1179,26200.0
2011-02-03 15:15:00,11.86,11.87,11.86,11.87,41900.0,10.1179,10.1265,10.1179,10.1265,41900.0
2011-02-03 15:20:00,11.86,11.88,11.86,11.88,45400.0,10.1179,10.135,10.1179,10.135,45400.0
2011-02-03 15:25:00,11.88,11.9,11.87,11.89,98200.0,10.135,10.1521,10.1265,10.1435,98200.0
2011-02-03 15:30:00,11.88,11.89,11.86,11.87,180500.0,10.135,10.1435,10.1179,10.1265,180500.0
2011-02-03 15:35:00,11.87,11.88,11.84,11.85,206400.0,10.1265,10.135,10.1009,10.1094,206400.0
2011-02-03 15:40:00,11.85,11.89,11.84,11.89,147600.0,10.1094,10.1435,10.1009,10.1435,147600.0
2011-02-03 15:45:00,11.89,11.9,11.87,11.88,161300.0,10.1435,10.1521,10.1265,10.135,161300.0
2011-02-03 15:50:00,11.88,11.91,11.88,11.91,169400.0,10.135,10.1606,10.135,10.1606,169400.0
2011-02-03 15:55:00,11.9,11.91,11.89,11.9,286300.0,10.1521,10.1606,10.1435,10.1521,286300.0
2011-02-04 09:30:00,11.93,11.93,11.82,11.86,99700.0,10.1777,10.1777,10.0838,10.1179,99700.0
2011-02-04 09:35:00,11.86,11.87,11.75,11.78,199400.0,10.1179,10.1265,10.0241,10.0497,199400.0
2011-02-04 09:40:00,11.78,11.88,11.77,11.86,183100.0,10.0497,10.135,10.0412,10.1179,183100.0
2011-02-04 09:45:00,11.85,11.86,11.75,11.82,106000.0,10.1094,10.1179,10.0241,10.0838,106000.0
2011-02-04 09:50:00,11.81,11.84,11.76,11.77,71300.0,10.0753,10.1009,10.0326,10.0412,71300.0
2011-02-04 09:55:00,11.77,11.79,11.77,11.78,27300.0,10.0412,10.0582,10.0412,10.0497,27300.0
2011-02-04 10:00:00,11.78,11.83,11.77,11.82,61800.0,10.0497,10.0923,10.0412,10.0838,61800.0
2011-02-04 10:05:00,11.81,11.81,11.78,11.78,26200.0,10.0753,10.0753,10.0497,10.0497,26200.0
2011-02-04 10:10:00,11.78,11.81,11.78,11.8,69500.0,10.0497,10.0753,10.0497,10.0668,69500.0
2011-02-04 10:15:00,11.8,11.8,11.75,11.76,74400.0,10.0668,10.0668,10.0241,10.0326,74400.0
2011-02-04 10:20:00,11.76,11.78,11.75,11.78,43800.0,10.0326,10.0497,10.0241,10.0497,43800.0
2011-02-04 10:25:00,11.77,11.77,11.72,11.72,121900.0,10.0412,10.0412,9.9985,9.9985,121900.0
2011-02-04 10:30:00,11.73,11.76,11.72,11.73,139500.0,10.007,10.0326,9.9985,10.007,139500.0
2011-02-04 10:35:00,11.74,11.75,11.7,11.71,202600.0,10.0156,10.0241,9.9814,9.99,202600.0
2011-02-04 10:40:00,11.71,11.71,11.65,11.67,132300.0,9.99,9.99,9.9388,9.9558,132300.0
2011-02-04 10:45:00,11.66,11.68,11.64,11.68,202600.0,9.9473,9.9644,9.9303,9.9644,202600.0
2011-02-04 10:50:00,11.67,11.68,11.6,11.61,119100.0,9.9558,9.9644,9.8961,9.9047,119100.0
2011-02-04 10:55:00,11.6,11.65,11.6,11.64,102200.0,9.8961,9.9388,9.8961,9.9303,102200.0
2011-02-04 11:00:00,11.65,11.66,11.61,11.62,97600.0,9.9388,9.9473,9.9047,9.9132,97600.0
2011-02-04 11:05:00,11.62,11.65,11.61,11.62,151900.0,9.9132,9.9388,9.9047,9.9132,151900.0
2011-02-04 11:10:00,11.62,11.62,11.59,11.59,126700.0,9.9132,9.9132,9.8876,9.8876,126700.0
2011-02-04 11:15:00,11.6,11.61,11.59,11.61,24600.0,9.8961,9.9047,9.8876,9.9047,24600.0
2011-02-04 11:20:00,11.62,11.7,11.62,11.69,433700.0,9.9132,9.9814,9.9132,9.9729,433700.0
2011-02-04 11:25:00,11.69,11.71,11.69,11.7,164800.0,9.9729,9.99,9.9729,9.9814,164800.0
2011-02-04 11:30:00,11.7,11.71,11.7,11.7,46400.0,9.9814,9.99,9.9814,9.9814,46400.0
2011-02-04 11:35:00,11.7,11.71,11.7,11.7,27200.0,9.9814,9.99,9.9814,9.9814,27200.0
2011-02-04 11:40:00,11.7,11.71,11.7,11.7,41900.0,9.9814,9.99,9.9814,9.9814,41900.0
2011-02-04 11:45:00,11.71,11.71,11.7,11.7,25400.0,9.99,9.99,9.9814,9.9814,25400.0
2011-02-04 11:50:00,11.7,11.71,11.7,11.7,95700.0,9.9814,9.99,9.9814,9.9814,95700.0
2011-02-04 11:55:00,11.7,11.71,11.69,11.71,91500.0,9.9814,9.99,9.9729,9.99,91500.0
2011-02-04 12:00:00,11.71,11.71,11.7,11.7,40900.0,9.99,9.99,9.9814,9.9814,40900.0
2011-02-04 12:05:00,11.7,11.71,11.69,11.71,164600.0,9.9814,9.99,9.9729,9.99,164600.0
2011-02-04 12:10:00,11.71,11.71,11.7,11.7,101900.0,9.99,9.99,9.9814,9.9814,101900.0
2011-02-04 12:15:00,11.7,11.71,11.7,11.7,61200.0,9.9814,9.99,9.9814,9.9814,61200.0
2011-02-04 12:20:00,11.7,11.71,11.7,11.71,10100.0,9.9814,9.99,9.9814,9.99,10100.0
2011-02-04 12:25:00,11.71,11.72,11.7,11.72,55600.0,9.99,9.9985,9.9814,9.9985,55600.0
2011-02-04 12:30:00,11.72,11.72,11.71,11.71,17600.0,9.9985,9.9985,9.99,9.99,17600.0
2011-02-04 12:35:00,11.72,11.73,11.71,11.72,33100.0,9.9985,10.007,9.99,9.9985,33100.0
2011-02-04 12:40:00,11.72,11.74,11.72,11.74,38500.0,9.9985,10.0156,9.9985,10.0156,38500.0
2011-02-04 12:45:00,11.73,11.74,11.72,11.73,70100.0,10.007,10.0156,9.9985,10.007,70100.0
2011-02-04 12:50:00,11.73,11.74,11.73,11.73,14800.0,10.007,10.0156,10.007,10.007,14800.0
2011-02-04 12:55:00,11.73,11.74,11.72,11.73,60700.0,10.007,10.0156,9.9985,10.007,60700.0
2011-02-04 13:00:00,11.73,11.74,11.72,11.74,39800.0,10.007,10.0156,9.9985,10.0156,39800.0
2011-02-04 13:05:00,11.74,11.75,11.73,11.74,42100.0,10.0156,10.0241,10.007,10.0156,42100.0
2011-02-04 13:10:00,11.74,11.76,11.74,11.75,87500.0,10.0156,10.0326,10.0156,10.0241,87500.0
2011-02-04 13:15:00,11.75,11.75,11.71,11.71,93600.0,10.0241,10.0241,9.99,9.99,93600.0
2011-02-04 13:20:00,11.71,11.75,11.71,11.74,91500.0,9.99,10.0241,9.99,10.0156,91500.0
2011-02-04 13:25:00,11.74,11.75,11.73,11.73,34900.0,10.0156,10.0241,10.007,10.007,34900.0
2011-02-04 13:30:00,11.73,11.74,11.72,11.72,26000.0,10.007,10.0156,9.9985,9.9985,26000.0
2011-02-04 13:35:00,11.72,11.73,11.71,11.71,25000.0,9.9985,10.007,9.99,9.99,25000.0
2011-02-04 13:40:00,11.71,11.72,11.7,11.7,30100.0,9.99,9.9985,9.9814,9.9814,30100.0
2011-02-04 13:45:00,11.7,11.71,11.69,11.71,82800.0,9.9814,9.99,9.9729,9.99,82800.0
2011-02-04 13:50:00,11.71,11.72,11.7,11.7,81500.0,9.99,9.9985,9.9814,9.9814,81500.0
2011-02-04 13:55:00,11.7,11.71,11.69,11.69,36100.0,9.9814,9.99,9.9729,9.9729,36100.0
2011-02-04 14:00:00,11.69,11.7,11.67,11.67,26900.0,9.9729,9.9814,9.9558,9.9558,26900.0
2011-02-04 14:05:00,11.67,11.68,11.67,11.67,17500.0,9.9558,9.9644,9.9558,9.9558,17500.0
2011-02-04 14:10:00,11.67,11.69,11.67,11.68,31700.0,9.9558,9.9729,9.9558,9.9644,31700.0
2011-02-04 14:15:00,11.68,11.69,11.68,11.68,15400.0,9.9644,9.9729,9.9644,9.9644,15400.0
2011-02-04 14:20:00,11.69,11.69,11.68,11.68,30500.0,9.9729,9.9729,9.9644,9.9644,30500.0
2011-02-04 14:25:00,11.68,11.69,11.68,11.68,42200.0,9.9644,9.9729,9.9644,9.9644,42200.0
2011-02-04 14:30:00,11.68,11.69,11.68,11.68,28600.0,9.9644,9.9729,9.9644,9.9644,28600.0
2011-02-04 14:35:00,11.68,11.69,11.65,11.65,36500.0,9.9644,9.9729,9.9388,9.9388,36500.0
2011-02-04 14:40:00,11.65,11.66,11.63,11.64,37800.0,9.9388,9.9473,9.9217,9.9303,37800.0
2011-02-04 14:45:00,11.63,11.66,11.63,11.65,61600.0,9.9217,9.9473,9.9217,9.9388,61600.0
2011-02-04 14:50:00,11.65,11.66,11.63,11.63,44500.0,9.9388,9.9473,9.9217,9.9217,44500.0
2011-02-04 14:55:00,11.63,11.64,11.6,11.64,113500.0,9.9217,9.9303,9.8961,9.9303,113500.0
2011-02-04 15:00:00,11.63,11.67,11.63,11.65,112600.0,9.9217,9.9558,9.9217,9.9388,112600.0
2011-02-04 15:05:00,11.66,11.69,11.65,11.69,86900.0,9.9473,9.9729,9.9388,9.9729,86900.0
2011-02-04 15:10:00,11.68,11.71,11.68,11.7,36300.0,9.9644,9.99,9.9644,9.9814,36300.0
2011-02-04 15:15:00,11.71,11.71,11.7,11.7,24100.0,9.99,9.99,9.9814,9.9814,24100.0
2011-02-04 15:20:00,11.7,11.73,11.7,11.73,74500.0,9.9814,10.007,9.9814,10.007,74500.0
2011-02-04 15:25:00,11.73,11.76,11.73,11.75,202400.0,10.007,10.0326,10.007,10.0241,202400.0
2011-02-04 15:30:00,11.74,11.76,11.73,11.74,93100.0,10.0156,10.0326,10.007,10.0156,93100.0
2011-02-04 15:35:00,11.73,11.74,11.73,11.74,55100.0,10.007,10.0156,10.007,10.0156,55100.0
2011-02-04 15:40:00,11.74,11.76,11.72,11.75,170300.0,10.0156,10.0326,9.9985,10.0241,170300.0
2011-02-04 15:45:00,11.74,11.76,11.74,11.75,126400.0,10.0156,10.0326,10.0156,10.0241,126400.0
2011-02-04 15:50:00,11.75,11.75,11.72,11.73,97000.0,10.0241,10.0241,9.9985,10.007,97000.0
2011-02-04 15:55:00,11.72,11.75,11.72,11.74,263200.0,9.9985,10.0241,9.9985,10.0156,263200.0
2011-02-07 09:30:00,11.79,11.88,11.78,11.84,77100.0,10.0582,10.135,10.0497,10.1009,77100.0
2011-02-07 09:35:00,11.84,11.96,11.84,11.95,299100.0,10.1009,10.2032,10.1009,10.1947,299100.0
2011-02-07 09:40:00,11.94,12.01,11.94,11.98,255800.0,10.1862,10.2459,10.1862,10.2203,255800.0
2011-02-07 09:45:00,11.98,12.01,11.98,11.99,39200.0,10.2203,10.2459,10.2203,10.2288,39200.0
2011-02-07 09:50:00,12.0,12.0,11.96,11.96,53800.0,10.2374,10.2374,10.2032,10.2032,53800.0
2011-02-07 09:55:00,11.97,11.97,11.93,11.97,32800.0,10.2118,10.2118,10.1777,10.2118,32800.0
2011-02-07 10:00:00,11.97,12.01,11.96,12.01,104100.0,10.2118,10.2459,10.2032,10.2459,104100.0
2011-02-07 10:05:00,12.01,12.02,11.98,12.02,97900.0,10.2459,10.2544,10.2203,10.2544,97900.0
2011-02-07 10:10:00,12.02,12.04,12.01,12.03,100700.0,10.2544,10.2715,10.2459,10.263,100700.0
2011-02-07 10:15:00,12.04,12.05,12.02,12.04,83400.0,10.2715,10.28,10.2544,10.2715,83400.0
2011-02-07 10:20:00,12.05,12.09,12.04,12.09,67100.0,10.28,10.3142,10.2715,10.3142,67100.0
2011-02-07 10:25:00,12.09,12.11,12.08,12.1,116500.0,10.3142,10.3312,10.3056,10.3227,116500.0
2011-02-07 10:30:00,12.1,12.15,12.08,12.14,155300.0,10.3227,10.3653,10.3056,10.3568,155300.0
2011-02-07 10:35:00,12.15,12.2,12.14,12.19,181800.0,10.3653,10.408,10.3568,10.3995,181800.0
2011-02-07 10:40:00,12.18,12.22,12.18,12.2,101200.0,10.3909,10.4251,10.3909,10.408,101200.0
2011-02-07 10:45:00,12.2,12.2,12.17,12.18,56400.0,10.408,10.408,10.3824,10.3909,56400.0
2011-02-07 10:50:00,12.18,12.18,12.14,12.14,36800.0,10.3909,10.3909,10.3568,10.3568,36800.0
2011-02-07 10:55:00,12.15,12.15,12.11,12.12,81200.0,10.3653,10.3653,10.3312,10.3397,81200.0
2011-02-07 11:00:00,12.13,12.14,12.1,12.1,48400.0,10.3483,10.3568,10.3227,10.3227,48400.0
2011-02-07 11:05:00,12.1,12.1,12.04,12.05,73600.0,10.3227,10.3227,10.2715,10.28,73600.0
2011-02-07 11:10:00,12.05,12.11,12.05,12.1,60000.0,10.28,10.3312,10.28,10.3227,60000.0
2011-02-07 11:15:00,12.1,12.12,12.09,12.12,61900.0,10.3227,10.3397,10.3142,10.3397,61900.0
2011-02-07 11:20:00,12.11,12.12,12.11,12.11,26900.0,10.3312,10.3397,10.3312,10.3312,26900.0
2011-02-07 11:25:00,12.12,12.15,12.11,12.15,44800.0,10.3397,10.3653,10.3312,10.3653,44800.0
2011-02-07 11:30:00,12.16,12.19,12.15,12.19,68600.0,10.3739,10.3995,10.3653,10.3995,68600.0
2011-02-07 11:35:00,12.19,12.2,12.19,12.2,53000.0,10.3995,10.408,10.3995,10.408,53000.0
2011-02-07 11:40:00,12.2,12.21,12.16,12.18,72600.0,10.408,10.4165,10.3739,10.3909,72600.0
2011-02-07 11:45:00,12.18,12.19,12.17,12.17,37400.0,10.3909,10.3995,10.3824,10.3824,37400.0
2011-02-07 11:50:00,12.18,12.18,12.17,12.17,11300.0,10.3909,10.3909,10.3824,10.3824,11300.0
2011-02-07 11:55:00,12.18,12.18,12.13,12.15,177100.0,10.3909,10.3909,10.3483,10.3653,177100.0
2011-02-07 12:00:00,12.15,12.16,12.1,12.11,42000.0,10.3653,10.3739,10.3227,10.3312,42000.0
2011-02-07 12:05:00,12.11,12.11,12.09,12.09,83100.0,10.3312,10.3312,10.3142,10.3142,83100.0
2011-02-07 12:10:00,12.09,12.1,12.07,12.08,35100.0,10.3142,10.3227,10.2971,10.3056,35100.0
2011-02-07 12:15:00,12.08,12.09,12.07,12.09,49700.0,10.3056,10.3142,10.2971,10.3142,49700.0
2011-02-07 12:20:00,12.1,12.1,12.07,12.07,35500.0,10.3227,10.3227,10.2971,10.2971,35500.0
2011-02-07 12:25:00,12.08,12.08,12.07,12.07,5700.0,10.3056,10.3056,10.2971,10.2971,5700.0
2011-02-07 12:30:00,12.08,12.08,12.07,12.08,20000.0,10.3056,10.3056,10.2971,10.3056,20000.0
2011-02-07 12:35:00,12.08,12.08,12.07,12.08,4400.0,10.3056,10.3056,10.2971,10.3056,4400.0
2011-02-07 12:40:00,12.08,12.09,12.07,12.09,38900.0,10.3056,10.3142,10.2971,10.3142,38900.0
2011-02-07 12:45:00,12.09,12.1,12.08,12.08,35800.0,10.3142,10.3227,10.3056,10.3056,35800.0
2011-02-07 12:50:00,12.09,12.09,12.08,12.08,13400.0,10.3142,10.3142,10.3056,10.3056,13400.0
2011-02-07 12:55:00,12.09,12.09,12.07,12.08,26600.0,10.3142,10.3142,10.2971,10.3056,26600.0
2011-02-07 13:00:00,12.08,12.09,12.07,12.08,30000.0,10.3056,10.3142,10.2971,10.3056,30000.0
2011-02-07 13:05:00,12.07,12.08,12.07,12.08,5400.0,10.2971,10.3056,10.2971,10.3056,5400.0
2011-02-07 13:10:00,12.08,12.09,12.07,12.09,32200.0,10.3056,10.3142,10.2971,10.3142,32200.0
2011-02-07 13:15:00,12.09,12.12,12.08,12.12,66800.0,10.3142,10.3397,10.3056,10.3397,66800.0
2011-02-07 13:20:00,12.12,12.14,12.11,12.13,46000.0,10.3397,10.3568,10.3312,10.3483,46000.0
2011-02-07 13:25:00,12.14,12.15,12.13,12.13,27200.0,10.3568,10.3653,10.3483,10.3483,27200.0
2011-02-07 13:30:00,12.13,12.14,12.12,12.12,5900.0,10.3483,10.3568,10.3397,10.3397,5900.0
2011-02-07 13:35:00,12.12,12.12,12.1,12.1,6400.0,10.3397,10.3397,10.3227,10.3227,6400.0
2011-02-07 13:40:00,12.11,12.13,12.11,12.13,16600.0,10.3312,10.3483,10.3312,10.3483,16600.0
2011-02-07 13:45:00,12.12,12.12,12.09,12.09,17200.0,10.3397,10.3397,10.3142,10.3142,17200.0
2011-02-07 13:50:00,12.09,12.09,12.08,12.08,11900.0,10.3142,10.3142,10.3056,10.3056,11900.0
2011-02-07 13:55:00,12.09,12.09,12.08,12.08,7500.0,10.3142,10.3142,10.3056,10.3056,7500.0
2011-02-07 14:00:00,12.08,12.09,12.08,12.09,4100.0,10.3056,10.3142,10.3056,10.3142,4100.0
2011-02-07 14:05:00,12.08,12.09,12.06,12.06,24100.0,10.3056,10.3142,10.2886,10.2886,24100.0
2011-02-07 14:10:00,12.06,12.07,12.05,12.05,14000.0,10.2886,10.2971,10.28,10.28,14000.0
2011-02-07 14:15:00,12.05,12.06,12.05,12.06,11200.0,10.28,10.2886,10.28,10.2886,11200.0
2011-02-07 14:20:00,12.05,12.06,12.05,12.05,18300.0,10.28,10.2886,10.28,10.28,18300.0
2011-02-07 14:25:00,12.06,12.06,12.05,12.05,11600.0,10.2886,10.2886,10.28,10.28,11600.0
2011-02-07 14:30:00,12.05,12.06,12.04,12.05,35900.0,10.28,10.2886,10.2715,10.28,35900.0
2011-02-07 14:35:00,12.05,12.06,12.04,12.05,50700.0,10.28,10.2886,10.2715,10.28,50700.0
2011-02-07 14:40:00,12.05,12.06,12.05,12.06,11400.0,10.28,10.2886,10.28,10.2886,11400.0
2011-02-07 14:45:00,12.05,12.06,12.04,12.05,61900.0,10.28,10.2886,10.2715,10.28,61900.0
2011-02-07 14:50:00,12.06,12.09,12.05,12.09,63400.0,10.2886,10.3142,10.28,10.3142,63400.0
2011-02-07 14:55:00,12.08,12.09,12.04,12.05,38900.0,10.3056,10.3142,10.2715,10.28,38900.0
2011-02-07 15:00:00,12.05,12.06,12.05,12.06,11200.0,10.28,10.2886,10.28,10.2886,11200.0
2011-02-07 15:05:00,12.05,12.11,12.05,12.1,126700.0,10.28,10.3312,10.28,10.3227,126700.0
2011-02-07 15:10:00,12.1,12.11,12.07,12.07,78500.0,10.3227,10.3312,10.2971,10.2971,78500.0
2011-02-07 15:15:00,12.06,12.07,12.05,12.05,32300.0,10.2886,10.2971,10.28,10.28,32300.0
2011-02-07 15:20:00,12.06,12.09,12.05,12.09,54500.0,10.2886,10.3142,10.28,10.3142,54500.0
2011-02-07 15:25:00,12.09,12.11,12.08,12.1,66300.0,10.3142,10.3312,10.3056,10.3227,66300.0
2011-02-07 15:30:00,12.09,12.13,12.08,12.11,139900.0,10.3142,10.3483,10.3056,10.3312,139900.0
2011-02-07 15:35:00,12.12,12.14,12.1,12.13,135700.0,10.3397,10.3568,10.3227,10.3483,135700.0
2011-02-07 15:40:00,12.13,12.15,12.12,12.14,101400.0,10.3483,10.3653,10.3397,10.3568,101400.0
2011-02-07 15:45:00,12.14,12.17,12.13,12.17,184800.0,10.3568,10.3824,10.3483,10.3824,184800.0
2011-02-07 15:50:00,12.17,12.17,12.13,12.13,145400.0,10.3824,10.3824,10.3483,10.3483,145400.0
2011-02-07 15:55:00,12.14,12.15,12.12,12.13,292800.0,10.3568,10.3653,10.3397,10.3483,292800.0
2011-02-08 09:30:00,12.11,12.21,12.07,12.12,116600.0,10.3625,10.4481,10.3283,10.3711,116600.0
2011-02-08 09:35:00,12.11,12.15,12.05,12.11,69600.0,10.3625,10.3967,10.3112,10.3625,69600.0
2011-02-08 09:40:00,12.1,12.11,12.05,12.08,77400.0,10.354,10.3625,10.3112,10.3368,77400.0
2011-02-08 09:45:00,12.08,12.1,12.06,12.1,25600.0,10.3368,10.354,10.3197,10.354,25600.0
2011-02-08 09:50:00,12.09,12.18,12.09,12.18,40400.0,10.3454,10.4224,10.3454,10.4224,40400.0
2011-02-08 09:55:00,12.18,12.2,12.18,12.2,83800.0,10.4224,10.4395,10.4224,10.4395,83800.0
2011-02-08 10:00:00,12.19,12.2,12.17,12.18,101900.0,10.431,10.4395,10.4139,10.4224,101900.0
2011-02-08 10:05:00,12.18,12.18,12.15,12.16,33400.0,10.4224,10.4224,10.3967,10.4053,33400.0
2011-02-08 10:10:00,12.16,12.16,12.12,12.16,62000.0,10.4053,10.4053,10.3711,10.4053,62000.0
2011-02-08 10:15:00,12.16,12.27,12.15,12.27,106800.0,10.4053,10.4994,10.3967,10.4994,106800.0
2011-02-08 10:20:00,12.27,12.29,12.26,12.29,18800.0,10.4994,10.5165,10.4909,10.5165,18800.0
2011-02-08 10:25:00,12.29,12.29,12.22,12.23,52200.0,10.5165,10.5165,10.4566,10.4652,52200.0
2011-02-08 10:30:00,12.23,12.24,12.21,12.23,36900.0,10.4652,10.4738,10.4481,10.4652,36900.0
2011-02-08 10:35:00,12.23,12.24,12.22,12.23,18400.0,10.4652,10.4738,10.4566,10.4652,18400.0
2011-02-08 10:40:00,12.23,12.27,12.22,12.26,33700.0,10.4652,10.4994,10.4566,10.4909,33700.0
2011-02-08 10:45:00,12.26,12.31,12.26,12.3,30000.0,10.4909,10.5337,10.4909,10.5251,30000.0
2011-02-08 10:50:00,12.31,12.31,12.25,12.26,54000.0,10.5337,10.5337,10.4823,10.4909,54000.0
2011-02-08 10:55:00,12.26,12.29,12.25,12.25,43000.0,10.4909,10.5165,10.4823,10.4823,43000.0
2011-02-08 11:00:00,12.26,12.26,12.21,12.22,38300.0,10.4909,10.4909,10.4481,10.4566,38300.0
2011-02-08 11:05:00,12.21,12.25,12.21,12.24,55100.0,10.4481,10.4823,10.4481,10.4738,55100.0
2011-02-08 11:10:00,12.24,12.29,12.24,12.29,39300.0,10.4738,10.5165,10.4738,10.5165,39300.0
2011-02-08 11:15:00,12.29,12.32,12.27,12.27,83700.0,10.5165,10.5422,10.4994,10.4994,83700.0
2011-02-08 11:20:00,12.28,12.31,12.25,12.29,54500.0,10.508,10.5337,10.4823,10.5165,54500.0
2011-02-08 11:25:00,12.29,12.33,12.29,12.33,25700.0,10.5165,10.5508,10.5165,10.5508,25700.0
2011-02-08 11:30:00,12.33,12.36,12.33,12.35,89400.0,10.5508,10.5764,10.5508,10.5679,89400.0
2011-02-08 11:35:00,12.36,12.36,12.33,12.36,86400.0,10.5764,10.5764,10.5508,10.5764,86400.0
2011-02-08 11:40:00,12.36,12.41,12.36,12.4,106300.0,10.5764,10.6192,10.5764,10.6107,106300.0
2011-02-08 11:45:00,12.4,12.41,12.38,12.39,32700.0,10.6107,10.6192,10.5935,10.6021,32700.0
2011-02-08 11:50:00,12.39,12.4,12.35,12.39,58300.0,10.6021,10.6107,10.5679,10.6021,58300.0
2011-02-08 11:55:00,12.38,12.43,12.38,12.42,61200.0,10.5935,10.6363,10.5935,10.6278,61200.0
2011-02-08 12:00:00,12.42,12.43,12.41,12.42,45700.0,10.6278,10.6363,10.6192,10.6278,45700.0
2011-02-08 12:05:00,12.42,12.42,12.37,12.38,81900.0,10.6278,10.6278,10.585,10.5935,81900.0
2011-02-08 12:10:00,12.38,12.39,12.38,12.38,30600.0,10.5935,10.6021,10.5935,10.5935,30600.0
2011-02-08 12:15:00,12.38,12.42,12.38,12.42,33300.0,10.5935,10.6278,10.5935,10.6278,33300.0
2011-02-08 12:20:00,12.42,12.43,12.36,12.37,60400.0,10.6278,10.6363,10.5764,10.585,60400.0
2011-02-08 12:25:00,12.37,12.38,12.35,12.35,26800.0,10.585,10.5935,10.5679,10.5679,26800.0
2011-02-08 12:30:00,12.36,12.36,12.33,12.33,40000.0,10.5764,10.5764,10.5508,10.5508,40000.0
2011-02-08 12:35:00,12.33,12.34,12.31,12.31,55700.0,10.5508,10.5593,10.5337,10.5337,55700.0
2011-02-08 12:40:00,12.31,12.33,12.3,12.32,64300.0,10.5337,10.5508,10.5251,10.5422,64300.0
2011-02-08 12:45:00,12.32,12.35,12.31,12.35,73100.0,10.5422,10.5679,10.5337,10.5679,73100.0
2011-02-08 12:50:00,12.34,12.36,12.33,12.35,36100.0,10.5593,10.5764,10.5508,10.5679,36100.0
2011-02-08 12:55:00,12.35,12.36,12.33,12.33,40900.0,10.5679,10.5764,10.5508,10.5508,40900.0
2011-02-08 13:00:00,12.34,12.35,12.33,12.34,19400.0,10.5593,10.5679,10.5508,10.5593,19400.0
2011-02-08 13:05:00,12.35,12.35,12.34,12.35,13700.0,10.5679,10.5679,10.5593,10.5679,13700.0
2011-02-08 13:10:00,12.35,12.37,12.35,12.37,32100.0,10.5679,10.585,10.5679,10.585,32100.0
2011-02-08 13:15:00,12.37,12.38,12.37,12.38,17800.0,10.585,10.5935,10.585,10.5935,17800.0
2011-02-08 13:20:00,12.37,12.4,12.37,12.4,37100.0,10.585,10.6107,10.585,10.6107,37100.0
2011-02-08 13:25:00,12.4,12.41,12.4,12.41,27100.0,10.6107,10.6192,10.6107,10.6192,27100.0
2011-02-08 13:30:00,12.41,12.43,12.4,12.42,99800.0,10.6192,10.6363,10.6107,10.6278,99800.0
2011-02-08 13:35:00,12.42,12.43,12.42,12.42,65700.0,10.6278,10.6363,10.6278,10.6278,65700.0
2011-02-08 13:40:00,12.42,12.43,12.42,12.42,9200.0,10.6278,10.6363,10.6278,10.6278,9200.0
2011-02-08 13:45:00,12.43,12.43,12.42,12.43,31800.0,10.6363,10.6363,10.6278,10.6363,31800.0
2011-02-08 13:50:00,12.42,12.44,12.41,12.42,64900.0,10.6278,10.6449,10.6192,10.6278,64900.0
2011-02-08 13:55:00,12.42,12.43,12.39,12.41,53600.0,10.6278,10.6363,10.6021,10.6192,53600.0
2011-02-08 14:00:00,12.4,12.41,12.4,12.41,18600.0,10.6107,10.6192,10.6107,10.6192,18600.0
2011-02-08 14:05:00,12.4,12.44,12.4,12.41,52800.0,10.6107,10.6449,10.6107,10.6192,52800.0
2011-02-08 14:10:00,12.41,12.42,12.4,12.42,55400.0,10.6192,10.6278,10.6107,10.6278,55400.0
2011-02-08 14:15:00,12.41,12.42,12.41,12.42,11200.0,10.6192,10.6278,10.6192,10.6278,11200.0
2011-02-08 14:20:00,12.42,12.42,12.41,12.41,21000.0,10.6278,10.6278,10.6192,10.6192,21000.0
2011-02-08 14:25:00,12.42,12.42,12.4,12.41,71200.0,10.6278,10.6278,10.6107,10.6192,71200.0
2011-02-08 14:30:00,12.42,12.44,12.41,12.43,35100.0,10.6278,10.6449,10.6192,10.6363,35100.0
2011-02-08 14:35:00,12.44,12.48,12.43,12.47,47000.0,10.6449,10.6791,10.6363,10.6706,47000.0
2011-02-08 14:40:00,12.48,12.48,12.47,12.48,17400.0,10.6791,10.6791,10.6706,10.6791,17400.0
2011-02-08 14:45:00,12.47,12.49,12.45,12.47,95000.0,10.6706,10.6877,10.6534,10.6706,95000.0
2011-02-08 14:50:00,12.46,12.48,12.45,12.45,63900.0,10.662,10.6791,10.6534,10.6534,63900.0
2011-02-08 14:55:00,12.45,12.46,12.43,12.43,57000.0,10.6534,10.662,10.6363,10.6363,57000.0
2011-02-08 15:00:00,12.43,12.44,12.43,12.43,42900.0,10.6363,10.6449,10.6363,10.6363,42900.0
2011-02-08 15:05:00,12.44,12.46,12.43,12.46,58200.0,10.6449,10.662,10.6363,10.662,58200.0
2011-02-08 15:10:00,12.46,12.47,12.46,12.46,25700.0,10.662,10.6706,10.662,10.662,25700.0
2011-02-08 15:15:00,12.46,12.47,12.44,12.44,58100.0,10.662,10.6706,10.6449,10.6449,58100.0
2011-02-08 15:20:00,12.44,12.45,12.43,12.43,53700.0,10.6449,10.6534,10.6363,10.6363,53700.0
2011-02-08 15:25:00,12.43,12.44,12.43,12.43,35000.0,10.6363,10.6449,10.6363,10.6363,35000.0
2011-02-08 15:30:00,12.44,12.47,12.43,12.46,118000.0,10.6449,10.6706,10.6363,10.662,118000.0
2011-02-08 15:35:00,12.46,12.47,12.42,12.42,141600.0,10.662,10.6706,10.6278,10.6278,141600.0
2011-02-08 15:40:00,12.42,12.43,12.38,12.38,125000.0,10.6278,10.6363,10.5935,10.5935,125000.0
2011-02-08 15:45:00,12.39,12.39,12.38,12.39,81400.0,10.6021,10.6021,10.5935,10.6021,81400.0
2011-02-08 15:50:00,12.38,12.39,12.38,12.38,92000.0,10.5935,10.6021,10.5935,10.5935,92000.0
2011-02-08 15:55:00,12.38,12.39,12.38,12.39,302900.0,10.5935,10.6021,10.5935,10.6021,302900.0
2011-02-09 09:30:00,12.37,12.53,12.35,12.5,78300.0,10.585,10.7219,10.5679,10.6962,78300.0
2011-02-09 09:35:00,12.5,12.51,12.44,12.45,98100.0,10.6962,10.7048,10.6449,10.6534,98100.0
2011-02-09 09:40:00,12.45,12.49,12.41,12.48,52500.0,10.6534,10.6877,10.6192,10.6791,52500.0
2011-02-09 09:45:00,12.47,12.48,12.37,12.37,70600.0,10.6706,10.6791,10.585,10.585,70600.0
2011-02-09 09:50:00,12.38,12.45,12.37,12.45,89700.0,10.5935,10.6534,10.585,10.6534,89700.0
2011-02-09 09:55:00,12.45,12.46,12.41,12.44,96400.0,10.6534,10.662,10.6192,10.6449,96400.0
2011-02-09 10:00:00,12.44,12.46,12.37,12.38,196500.0,10.6449,10.662,10.585,10.5935,196500.0
2011-02-09 10:05:00,12.39,12.41,12.37,12.38,71600.0,10.6021,10.6192,10.585,10.5935,71600.0
2011-02-09 10:10:00,12.38,12.38,12.36,12.37,23100.0,10.5935,10.5935,10.5764,10.585,23100.0
2011-02-09 10:15:00,12.37,12.37,12.33,12.33,27900.0,10.585,10.585,10.5508,10.5508,27900.0
2011-02-09 10:20:00,12.34,12.37,12.32,12.37,75100.0,10.5593,10.585,10.5422,10.585,75100.0
2011-02-09 10:25:00,12.37,12.37,12.3,12.32,114300.0,10.585,10.585,10.5251,10.5422,114300.0
2011-02-09 10:30:00,12.32,12.35,12.32,12.35,65300.0,10.5422,10.5679,10.5422,10.5679,65300.0
2011-02-09 10:35:00,12.35,12.38,12.35,12.38,67500.0,10.5679,10.5935,10.5679,10.5935,67500.0
2011-02-09 10:40:00,12.38,12.45,12.37,12.44,94400.0,10.5935,10.6534,10.585,10.6449,94400.0
2011-02-09 10:45:00,12.45,12.47,12.43,12.45,75600.0,10.6534,10.6706,10.6363,10.6534,75600.0
2011-02-09 10:50:00,12.45,12.53,12.45,12.53,53900.0,10.6534,10.7219,10.6534,10.7219,53900.0
2011-02-09 10:55:00,12.53,12.55,12.52,12.54,31100.0,10.7219,10.739,10.7133,10.7305,31100.0
2011-02-09 11:00:00,12.54,12.54,12.46,12.46,79300.0,10.7305,10.7305,10.662,10.662,79300.0
2011-02-09 11:05:00,12.47,12.47,12.46,12.46,12800.0,10.6706,10.6706,10.662,10.662,12800.0
2011-02-09 11:10:00,12.46,12.47,12.44,12.45,68000.0,10.662,10.6706,10.6449,10.6534,68000.0
2011-02-09 11:15:00,12.45,12.48,12.41,12.48,149200.0,10.6534,10.6791,10.6192,10.6791,149200.0
2011-02-09 11:20:00,12.47,12.48,12.46,12.46,53500.0,10.6706,10.6791,10.662,10.662,53500.0
2011-02-09 11:25:00,12.47,12.47,12.44,12.47,115000.0,10.6706,10.6706,10.6449,10.6706,115000.0
2011-02-09 11:30:00,12.46,12.49,12.46,12.49,16500.0,10.662,10.6877,10.662,10.6877,16500.0
2011-02-09 11:35:00,12.49,12.51,12.49,12.5,50600.0,10.6877,10.7048,10.6877,10.6962,50600.0
2011-02-09 11:40:00,12.5,12.5,12.45,12.46,41000.0,10.6962,10.6962,10.6534,10.662,41000.0
2011-02-09 11:45:00,12.46,12.48,12.46,12.48,16900.0,10.662,10.6791,10.662,10.6791,16900.0
2011-02-09 11:50:00,12.47,12.51,12.46,12.51,60300.0,10.6706,10.7048,10.662,10.7048,60300.0
2011-02-09 11:55:00,12.51,12.51,12.47,12.48,36800.0,10.7048,10.7048,10.6706,10.6791,36800.0
2011-02-09 12:00:00,12.48,12.5,12.46,12.5,56300.0,10.6791,10.6962,10.662,10.6962,56300.0
2011-02-09 12:05:00,12.5,12.5,12.47,12.5,17400.0,10.6962,10.6962,10.6706,10.6962,17400.0
2011-02-09 12:10:00,12.5,12.51,12.45,12.46,18600.0,10.6962,10.7048,10.6534,10.662,18600.0
2011-02-09 12:15:00,12.46,12.46,12.42,12.44,48900.0,10.662,10.662,10.6278,10.6449,48900.0
2011-02-09 12:20:00,12.44,12.46,12.43,12.44,32300.0,10.6449,10.662,10.6363,10.6449,32300.0
2011-02-09 12:25:00,12.44,12.46,12.43,12.46,28400.0,10.6449,10.662,10.6363,10.662,28400.0
2011-02-09 12:30:00,12.46,12.46,12.44,12.45,39000.0,10.662,10.662,10.6449,10.6534,39000.0
2011-02-09 12:35:00,12.46,12.47,12.45,12.46,13000.0,10.662,10.6706,10.6534,10.662,13000.0
2011-02-09 12:40:00,12.46,12.47,12.45,12.46,17400.0,10.662,10.6706,10.6534,10.662,17400.0
2011-02-09 12:45:00,12.46,12.48,12.45,12.48,10900.0,10.662,10.6791,10.6534,10.6791,10900.0
2011-02-09 12:50:00,12.47,12.49,12.45,12.46,28500.0,10.6706,10.6877,10.6534,10.662,28500.0
2011-02-09 12:55:00,12.46,12.46,12.45,12.46,11600.0,10.662,10.662,10.6534,10.662,11600.0
2011-02-09 13:00:00,12.45,12.46,12.45,12.45,15900.0,10.6534,10.662,10.6534,10.6534,15900.0
2011-02-09 13:05:00,12.46,12.5,12.45,12.5,55800.0,10.662,10.6962,10.6534,10.6962,55800.0
2011-02-09 13:10:00,12.49,12.49,12.46,12.46,31500.0,10.6877,10.6877,10.662,10.662,31500.0
2011-02-09 13:15:00,12.46,12.47,12.46,12.46,4800.0,10.662,10.6706,10.662,10.662,4800.0
2011-02-09 13:20:00,12.46,12.47,12.46,12.46,5900.0,10.662,10.6706,10.662,10.662,5900.0
2011-02-09 13:25:00,12.46,12.48,12.46,12.47,14100.0,10.662,10.6791,10.662,10.6706,14100.0
2011-02-09 13:30:00,12.47,12.48,12.47,12.47,10000.0,10.6706,10.6791,10.6706,10.6706,10000.0
2011-02-09 13:35:00,12.47,12.48,12.46,12.46,21300.0,10.6706,10.6791,10.662,10.662,21300.0
2011-02-09 13:40:00,12.46,12.46,12.45,12.46,13500.0,10.662,10.662,10.6534,10.662,13500.0
2011-02-09 13:45:00,12.46,12.47,12.45,12.47,12100.0,10.662,10.6706,10.6534,10.6706,12100.0
2011-02-09 13:50:00,12.47,12.49,12.46,12.48,14200.0,10.6706,10.6877,10.662,10.6791,14200.0
2011-02-09 13:55:00,12.48,12.48,12.44,12.46,49900.0,10.6791,10.6791,10.6449,10.662,49900.0
2011-02-09 14:00:00,12.45,12.46,12.44,12.45,60300.0,10.6534,10.662,10.6449,10.6534,60300.0
2011-02-09 14:05:00,12.45,12.46,12.43,12.45,27700.0,10.6534,10.662,10.6363,10.6534,27700.0
2011-02-09 14:10:00,12.44,12.44,12.43,12.44,18700.0,10.6449,10.6449,10.6363,10.6449,18700.0
2011-02-09 14:15:00,12.43,12.45,12.43,12.44,26200.0,10.6363,10.6534,10.6363,10.6449,26200.0
2011-02-09 14:20:00,12.44,12.47,12.44,12.45,65300.0,10.6449,10.6706,10.6449,10.6534,65300.0
2011-02-09 14:25:00,12.45,12.48,12.45,12.47,37900.0,10.6534,10.6791,10.6534,10.6706,37900.0
2011-02-09 14:30:00,12.47,12.48,12.47,12.48,14200.0,10.6706,10.6791,10.6706,10.6791,14200.0
2011-02-09 14:35:00,12.49,12.49,12.45,12.46,42700.0,10.6877,10.6877,10.6534,10.662,42700.0
2011-02-09 14:40:00,12.45,12.47,12.45,12.47,17700.0,10.6534,10.6706,10.6534,10.6706,17700.0
2011-02-09 14:45:00,12.47,12.47,12.45,12.46,35900.0,10.6706,10.6706,10.6534,10.662,35900.0
2011-02-09 14:50:00,12.45,12.48,12.45,12.47,32600.0,10.6534,10.6791,10.6534,10.6706,32600.0
2011-02-09 14:55:00,12.48,12.48,12.45,12.45,20700.0,10.6791,10.6791,10.6534,10.6534,20700.0
2011-02-09 15:00:00,12.46,12.48,12.45,12.47,22900.0,10.662,10.6791,10.6534,10.6706,22900.0
2011-02-09 15:05:00,12.47,12.48,12.46,12.46,25700.0,10.6706,10.6791,10.662,10.662,25700.0
2011-02-09 15:10:00,12.46,12.48,12.45,12.47,22800.0,10.662,10.6791,10.6534,10.6706,22800.0
2011-02-09 15:15:00,12.47,12.48,12.44,12.44,42900.0,10.6706,10.6791,10.6449,10.6449,42900.0
2011-02-09 15:20:00,12.44,12.45,12.44,12.44,15700.0,10.6449,10.6534,10.6449,10.6449,15700.0
2011-02-09 15:25:00,12.44,12.5,12.44,12.48,79000.0,10.6449,10.6962,10.6449,10.6791,79000.0
2011-02-09 15:30:00,12.48,12.48,12.45,12.45,28300.0,10.6791,10.6791,10.6534,10.6534,28300.0
2011-02-09 15:35:00,12.45,12.46,12.44,12.44,27000.0,10.6534,10.662,10.6449,10.6449,27000.0
2011-02-09 15:40:00,12.44,12.44,12.43,12.43,34100.0,10.6449,10.6449,10.6363,10.6363,34100.0
2011-02-09 15:45:00,12.44,12.45,12.43,12.43,60300.0,10.6449,10.6534,10.6363,10.6363,60300.0
2011-02-09 15:50:00,12.44,12.46,12.43,12.45,57800.0,10.6449,10.662,10.6363,10.6534,57800.0
2011-02-09 15:55:00,12.45,12.47,12.44,12.46,118500.0,10.6534,10.6706,10.6449,10.662,118500.0
2011-02-10 09:30:00,12.4,12.55,12.4,12.54,128700.0,10.6107,10.739,10.6107,10.7305,128700.0
2011-02-10 09:35:00,12.54,12.69,12.54,12.69,117900.0,10.7305,10.8588,10.7305,10.8588,117900.0
2011-02-10 09:40:00,12.69,12.74,12.58,12.58,203800.0,10.8588,10.9016,10.7647,10.7647,203800.0
2011-02-10 09:45:00,12.63,12.63,12.46,12.52,230500.0,10.8075,10.8075,10.662,10.7133,230500.0
2011-02-10 09:50:00,12.52,12.53,12.42,12.46,101000.0,10.7133,10.7219,10.6278,10.662,101000.0
2011-02-10 09:55:00,12.46,12.52,12.45,12.52,75300.0,10.662,10.7133,10.6534,10.7133,75300.0
2011-02-10 10:00:00,12.52,12.52,12.39,12.49,105600.0,10.7133,10.7133,10.6021,10.6877,105600.0
2011-02-10 10:05:00,12.49,12.51,12.49,12.49,38900.0,10.6877,10.7048,10.6877,10.6877,38900.0
2011-02-10 10:10:00,12.5,12.6,12.5,12.58,142400.0,10.6962,10.7818,10.6962,10.7647,142400.0
2011-02-10 10:15:00,12.59,12.61,12.48,12.53,87100.0,10.7732,10.7904,10.6791,10.7219,87100.0
2011-02-10 10:20:00,12.52,12.53,12.45,12.45,32600.0,10.7133,10.7219,10.6534,10.6534,32600.0
2011-02-10 10:25:00,12.45,12.47,12.42,12.45,98200.0,10.6534,10.6706,10.6278,10.6534,98200.0
2011-02-10 10:30:00,12.45,12.46,12.42,12.43,37000.0,10.6534,10.662,10.6278,10.6363,37000.0
2011-02-10 10:35:00,12.43,12.45,12.38,12.38,67600.0,10.6363,10.6534,10.5935,10.5935,67600.0
2011-02-10 10:40:00,12.38,12.42,12.37,12.38,140300.0,10.5935,10.6278,10.585,10.5935,140300.0
2011-02-10 10:45:00,12.37,12.46,12.36,12.45,128600.0,10.585,10.662,10.5764,10.6534,128600.0
2011-02-10 10:50:00,12.46,12.47,12.39,12.4,93900.0,10.662,10.6706,10.6021,10.6107,93900.0
2011-02-10 10:55:00,12.4,12.42,12.39,12.39,32200.0,10.6107,10.6278,10.6021,10.6021,32200.0
2011-02-10 11:00:00,12.39,12.4,12.36,12.39,37400.0,10.6021,10.6107,10.5764,10.6021,37400.0
2011-02-10 11:05:00,12.4,12.4,12.37,12.39,43800.0,10.6107,10.6107,10.585,10.6021,43800.0
2011-02-10 11:10:00,12.38,12.39,12.34,12.38,37600.0,10.5935,10.6021,10.5593,10.5935,37600.0
2011-02-10 11:15:00,12.39,12.43,12.35,12.37,103800.0,10.6021,10.6363,10.5679,10.585,103800.0
2011-02-10 11:20:00,12.38,12.4,12.36,12.39,66500.0,10.5935,10.6107,10.5764,10.6021,66500.0
2011-02-10 11:25:00,12.39,12.47,12.38,12.45,45500.0,10.6021,10.6706,10.5935,10.6534,45500.0
2011-02-10 11:30:00,12.44,12.46,12.42,12.42,25400.0,10.6449,10.662,10.6278,10.6278,25400.0
2011-02-10 11:35:00,12.43,12.46,12.43,12.44,5600.0,10.6363,10.662,10.6363,10.6449,5600.0
2011-02-10 11:40:00,12.44,12.46,12.4,12.4,21300.0,10.6449,10.662,10.6107,10.6107,21300.0
2011-02-10 11:45:00,12.4,12.43,12.4,12.4,20400.0,10.6107,10.6363,10.6107,10.6107,20400.0
2011-02-10 11:50:00,12.4,12.42,12.4,12.4,7500.0,10.6107,10.6278,10.6107,10.6107,7500.0
2011-02-10 11:55:00,12.4,12.41,12.38,12.41,23100.0,10.6107,10.6192,10.5935,10.6192,23100.0
2011-02-10 12:00:00,12.4,12.45,12.4,12.45,42100.0,10.6107,10.6534,10.6107,10.6534,42100.0
2011-02-10 12:05:00,12.45,12.46,12.44,12.46,16700.0,10.6534,10.662,10.6449,10.662,16700.0
2011-02-10 12:10:00,12.46,12.46,12.43,12.43,12500.0,10.662,10.662,10.6363,10.6363,12500.0
2011-02-10 12:15:00,12.43,12.43,12.4,12.4,9000.0,10.6363,10.6363,10.6107,10.6107,9000.0
2011-02-10 12:20:00,12.41,12.45,12.41,12.44,25500.0,10.6192,10.6534,10.6192,10.6449,25500.0
2011-02-10 12:25:00,12.44,12.49,12.44,12.48,80500.0,10.6449,10.6877,10.6449,10.6791,80500.0
2011-02-10 12:30:00,12.48,12.51,12.48,12.49,37800.0,10.6791,10.7048,10.6791,10.6877,37800.0
2011-02-10 12:35:00,12.49,12.51,12.48,12.49,43300.0,10.6877,10.7048,10.6791,10.6877,43300.0
2011-02-10 12:40:00,12.49,12.5,12.47,12.48,26100.0,10.6877,10.6962,10.6706,10.6791,26100.0
2011-02-10 12:45:00,12.47,12.5,12.47,12.48,31400.0,10.6706,10.6962,10.6706,10.6791,31400.0
2011-02-10 12:50:00,12.48,12.49,12.47,12.48,12500.0,10.6791,10.6877,10.6706,10.6791,12500.0
2011-02-10 12:55:00,12.48,12.49,12.46,12.46,18800.0,10.6791,10.6877,10.662,10.662,18800.0
2011-02-10 13:00:00,12.46,12.47,12.45,12.46,34400.0,10.662,10.6706,10.6534,10.662,34400.0
2011-02-10 13:05:00,12.45,12.46,12.45,12.46,12500.0,10.6534,10.662,10.6534,10.662,12500.0
2011-02-10 13:10:00,12.46,12.47,12.45,12.47,31300.0,10.662,10.6706,10.6534,10.6706,31300.0
2011-02-10 13:15:00,12.47,12.51,12.46,12.5,27600.0,10.6706,10.7048,10.662,10.6962,27600.0
2011-02-10 13:20:00,12.49,12.5,12.49,12.5,17200.0,10.6877,10.6962,10.6877,10.6962,17200.0
2011-02-10 13:25:00,12.49,12.49,12.45,12.45,27900.0,10.6877,10.6877,10.6534,10.6534,27900.0
2011-02-10 13:30:00,12.44,12.44,12.42,12.42,15300.0,10.6449,10.6449,10.6278,10.6278,15300.0
2011-02-10 13:35:00,12.42,12.45,12.42,12.43,46900.0,10.6278,10.6534,10.6278,10.6363,46900.0
2011-02-10 13:40:00,12.42,12.45,12.42,12.44,21800.0,10.6278,10.6534,10.6278,10.6449,21800.0
2011-02-10 13:45:00,12.44,12.45,12.42,12.44,26800.0,10.6449,10.6534,10.6278,10.6449,26800.0
2011-02-10 13:50:00,12.43,12.45,12.43,12.45,12200.0,10.6363,10.6534,10.6363,10.6534,12200.0
2011-02-10 13:55:00,12.44,12.45,12.41,12.41,15700.0,10.6449,10.6534,10.6192,10.6192,15700.0
2011-02-10 14:00:00,12.41,12.45,12.41,12.45,57800.0,10.6192,10.6534,10.6192,10.6534,57800.0
2011-02-10 14:05:00,12.44,12.46,12.42,12.46,119700.0,10.6449,10.662,10.6278,10.662,119700.0
2011-02-10 14:10:00,12.46,12.46,12.43,12.44,21300.0,10.662,10.662,10.6363,10.6449,21300.0
2011-02-10 14:15:00,12.43,12.46,12.43,12.44,12700.0,10.6363,10.662,10.6363,10.6449,12700.0
2011-02-10 14:20:00,12.45,12.46,12.44,12.46,10300.0,10.6534,10.662,10.6449,10.662,10300.0
2011-02-10 14:25:00,12.46,12.46,12.45,12.45,7000.0,10.662,10.662,10.6534,10.6534,7000.0
2011-02-10 14:30:00,12.45,12.45,12.43,12.44,14600.0,10.6534,10.6534,10.6363,10.6449,14600.0
2011-02-10 14:35:00,12.44,12.44,12.42,12.42,53600.0,10.6449,10.6449,10.6278,10.6278,53600.0
2011-02-10 14:40:00,12.42,12.42,12.39,12.39,89700.0,10.6278,10.6278,10.6021,10.6021,89700.0
2011-02-10 14:45:00,12.39,12.4,12.36,12.36,94200.0,10.6021,10.6107,10.5764,10.5764,94200.0
2011-02-10 14:50:00,12.36,12.36,12.34,12.35,57700.0,10.5764,10.5764,10.5593,10.5679,57700.0
2011-02-10 14:55:00,12.35,12.35,12.34,12.34,59700.0,10.5679,10.5679,10.5593,10.5593,59700.0
2011-02-10 15:00:00,12.34,12.36,12.33,12.36,64400.0,10.5593,10.5764,10.5508,10.5764,64400.0
2011-02-10 15:05:00,12.35,12.37,12.33,12.34,53300.0,10.5679,10.585,10.5508,10.5593,53300.0
2011-02-10 15:10:00,12.33,12.34,12.32,12.33,45600.0,10.5508,10.5593,10.5422,10.5508,45600.0
2011-02-10 15:15:00,12.34,12.38,12.33,12.35,82900.0,10.5593,10.5935,10.5508,10.5679,82900.0
2011-02-10 15:20:00,12.35,12.36,12.34,12.34,33300.0,10.5679,10.5764,10.5593,10.5593,33300.0
2011-02-10 15:25:00,12.34,12.36,12.34,12.35,78300.0,10.5593,10.5764,10.5593,10.5679,78300.0
2011-02-10 15:30:00,12.35,12.37,12.34,12.35,85200.0,10.5679,10.585,10.5593,10.5679,85200.0
2011-02-10 15:35:00,12.35,12.36,12.35,12.35,35100.0,10.5679,10.5764,10.5679,10.5679,35100.0
2011-02-10 15:40:00,12.36,12.36,12.34,12.34,86800.0,10.5764,10.5764,10.5593,10.5593,86800.0
2011-02-10 15:45:00,12.35,12.4,12.35,12.39,137000.0,10.5679,10.6107,10.5679,10.6021,137000.0
2011-02-10 15:50:00,12.4,12.4,12.31,12.31,228500.0,10.6107,10.6107,10.5337,10.5337,228500.0
2011-02-10 15:55:00,12.32,12.36,12.31,12.35,168000.0,10.5422,10.5764,10.5337,10.5679,168000.0
2011-02-11 09:30:00,12.27,12.27,12.18,12.18,96500.0,10.4994,10.4994,10.4224,10.4224,96500.0
2011-02-11 09:35:00,12.18,12.23,12.08,12.15,197700.0,10.4224,10.4652,10.3368,10.3967,197700.0
2011-02-11 09:40:00,12.14,12.29,12.14,12.26,150600.0,10.3882,10.5165,10.3882,10.4909,150600.0
2011-02-11 09:45:00,12.26,12.28,12.16,12.16,58100.0,10.4909,10.508,10.4053,10.4053,58100.0
2011-02-11 09:50:00,12.17,12.22,12.15,12.15,41200.0,10.4139,10.4566,10.3967,10.3967,41200.0
2011-02-11 09:55:00,12.15,12.17,12.13,12.14,94400.0,10.3967,10.4139,10.3796,10.3882,94400.0
2011-02-11 10:00:00,12.15,12.19,12.14,12.19,56800.0,10.3967,10.431,10.3882,10.431,56800.0
2011-02-11 10:05:00,12.19,12.22,12.19,12.19,85600.0,10.431,10.4566,10.431,10.431,85600.0
2011-02-11 10:10:00,12.19,12.2,12.16,12.16,28100.0,10.431,10.4395,10.4053,10.4053,28100.0
2011-02-11 10:15:00,12.17,12.2,12.17,12.2,117100.0,10.4139,10.4395,10.4139,10.4395,117100.0
2011-02-11 10:20:00,12.2,12.23,12.19,12.2,107600.0,10.4395,10.4652,10.431,10.4395,107600.0
2011-02-11 10:25:00,12.2,12.21,12.18,12.19,38300.0,10.4395,10.4481,10.4224,10.431,38300.0
2011-02-11 10:30:00,12.19,12.2,12.16,12.2,61500.0,10.431,10.4395,10.4053,10.4395,61500.0
2011-02-11 10:35:00,12.2,12.23,12.2,12.22,19800.0,10.4395,10.4652,10.4395,10.4566,19800.0
2011-02-11 10:40:00,12.21,12.3,12.19,12.27,349600.0,10.4481,10.5251,10.431,10.4994,349600.0
2011-02-11 10:45:00,12.27,12.3,12.26,12.28,26000.0,10.4994,10.5251,10.4909,10.508,26000.0
2011-02-11 10:50:00,12.29,12.31,12.28,12.31,11200.0,10.5165,10.5337,10.508,10.5337,11200.0
2011-02-11 10:55:00,12.31,12.38,12.3,12.38,52100.0,10.5337,10.5935,10.5251,10.5935,52100.0
2011-02-11 11:00:00,12.38,12.44,12.37,12.38,83700.0,10.5935,10.6449,10.585,10.5935,83700.0
2011-02-11 11:05:00,12.38,12.39,12.35,12.38,33100.0,10.5935,10.6021,10.5679,10.5935,33100.0
2011-02-11 11:10:00,12.38,12.39,12.34,12.34,45800.0,10.5935,10.6021,10.5593,10.5593,45800.0
2011-02-11 11:15:00,12.34,12.35,12.33,12.34,61800.0,10.5593,10.5679,10.5508,10.5593,61800.0
2011-02-11 11:20:00,12.35,12.35,12.33,12.35,42000.0,10.5679,10.5679,10.5508,10.5679,42000.0
2011-02-11 11:25:00,12.34,12.37,12.34,12.37,72000.0,10.5593,10.585,10.5593,10.585,72000.0
2011-02-11 11:30:00,12.37,12.4,12.36,12.36,40800.0,10.585,10.6107,10.5764,10.5764,40800.0
2011-02-11 11:35:00,12.36,12.36,12.33,12.35,22600.0,10.5764,10.5764,10.5508,10.5679,22600.0
2011-02-11 11:40:00,12.35,12.38,12.33,12.38,23900.0,10.5679,10.5935,10.5508,10.5935,23900.0
2011-02-11 11:45:00,12.38,12.39,12.37,12.39,11900.0,10.5935,10.6021,10.585,10.6021,11900.0
2011-02-11 11:50:00,12.39,12.41,12.36,12.36,20800.0,10.6021,10.6192,10.5764,10.5764,20800.0
2011-02-11 11:55:00,12.37,12.39,12.37,12.38,29900.0,10.585,10.6021,10.585,10.5935,29900.0
2011-02-11 12:00:00,12.38,12.4,12.37,12.38,52500.0,10.5935,10.6107,10.585,10.5935,52500.0
2011-02-11 12:05:00,12.38,12.42,12.38,12.42,50700.0,10.5935,10.6278,10.5935,10.6278,50700.0
2011-02-11 12:10:00,12.41,12.41,12.34,12.36,51200.0,10.6192,10.6192,10.5593,10.5764,51200.0
2011-02-11 12:15:00,12.36,12.38,12.33,12.34,27900.0,10.5764,10.5935,10.5508,10.5593,27900.0
2011-02-11 12:20:00,12.34,12.35,12.33,12.35,6100.0,10.5593,10.5679,10.5508,10.5679,6100.0
2011-02-11 12:25:00,12.35,12.37,12.34,12.34,23200.0,10.5679,10.585,10.5593,10.5593,23200.0
2011-02-11 12:30:00,12.34,12.37,12.34,12.36,9200.0,10.5593,10.585,10.5593,10.5764,9200.0
2011-02-11 12:35:00,12.36,12.36,12.33,12.33,18200.0,10.5764,10.5764,10.5508,10.5508,18200.0
2011-02-11 12:40:00,12.33,12.37,12.33,12.35,56800.0,10.5508,10.585,10.5508,10.5679,56800.0
2011-02-11 12:45:00,12.35,12.36,12.33,12.35,55800.0,10.5679,10.5764,10.5508,10.5679,55800.0
2011-02-11 12:50:00,12.36,12.37,12.35,12.37,12300.0,10.5764,10.585,10.5679,10.585,12300.0
2011-02-11 12:55:00,12.36,12.37,12.35,12.35,4700.0,10.5764,10.585,10.5679,10.5679,4700.0
2011-02-11 13:00:00,12.36,12.37,12.35,12.36,9600.0,10.5764,10.585,10.5679,10.5764,9600.0
2011-02-11 13:05:00,12.37,12.37,12.35,12.37,14800.0,10.585,10.585,10.5679,10.585,14800.0
2011-02-11 13:10:00,12.37,12.37,12.36,12.36,500.0,10.585,10.585,10.5764,10.5764,500.0
2011-02-11 13:15:00,12.36,12.37,12.34,12.34,21800.0,10.5764,10.585,10.5593,10.5593,21800.0
2011-02-11 13:20:00,12.34,12.34,12.31,12.33,44000.0,10.5593,10.5593,10.5337,10.5508,44000.0
2011-02-11 13:25:00,12.33,12.34,12.32,12.32,7500.0,10.5508,10.5593,10.5422,10.5422,7500.0
2011-02-11 13:30:00,12.32,12.33,12.3,12.32,35000.0,10.5422,10.5508,10.5251,10.5422,35000.0
2011-02-11 13:35:00,12.31,12.32,12.3,12.31,12200.0,10.5337,10.5422,10.5251,10.5337,12200.0
2011-02-11 13:40:00,12.31,12.33,12.31,12.33,14200.0,10.5337,10.5508,10.5337,10.5508,14200.0
2011-02-11 13:45:00,12.32,12.33,12.32,12.32,12000.0,10.5422,10.5508,10.5422,10.5422,12000.0
2011-02-11 13:50:00,12.32,12.33,12.32,12.32,1600.0,10.5422,10.5508,10.5422,10.5422,1600.0
2011-02-11 13:55:00,12.33,12.34,12.32,12.33,32800.0,10.5508,10.5593,10.5422,10.5508,32800.0
2011-02-11 14:00:00,12.34,12.38,12.33,12.37,36300.0,10.5593,10.5935,10.5508,10.585,36300.0
2011-02-11 14:05:00,12.38,12.39,12.36,12.38,158100.0,10.5935,10.6021,10.5764,10.5935,158100.0
2011-02-11 14:10:00,12.38,12.4,12.34,12.34,47300.0,10.5935,10.6107,10.5593,10.5593,47300.0
2011-02-11 14:15:00,12.34,12.35,12.34,12.34,5200.0,10.5593,10.5679,10.5593,10.5593,5200.0
2011-02-11 14:20:00,12.34,12.37,12.33,12.37,13700.0,10.5593,10.585,10.5508,10.585,13700.0
2011-02-11 14:25:00,12.37,12.39,12.36,12.39,42300.0,10.585,10.6021,10.5764,10.6021,42300.0
2011-02-11 14:30:00,12.39,12.41,12.37,12.41,114700.0,10.6021,10.6192,10.585,10.6192,114700.0
2011-02-11 14:35:00,12.41,12.46,12.41,12.46,55500.0,10.6192,10.662,10.6192,10.662,55500.0
2011-02-11 14:40:00,12.45,12.49,12.45,12.46,38800.0,10.6534,10.6877,10.6534,10.662,38800.0
2011-02-11 14:45:00,12.46,12.46,12.44,12.44,12100.0,10.662,10.662,10.6449,10.6449,12100.0
2011-02-11 14:50:00,12.44,12.44,12.43,12.43,12900.0,10.6449,10.6449,10.6363,10.6363,12900.0
2011-02-11 14:55:00,12.43,12.43,12.41,12.42,47000.0,10.6363,10.6363,10.6192,10.6278,47000.0
2011-02-11 15:00:00,12.42,12.44,12.41,12.42,27000.0,10.6278,10.6449,10.6192,10.6278,27000.0
2011-02-11 15:05:00,12.41,12.43,12.41,12.43,21600.0,10.6192,10.6363,10.6192,10.6363,21600.0
2011-02-11 15:10:00,12.43,12.44,12.41,12.42,12900.0,10.6363,10.6449,10.6192,10.6278,12900.0
2011-02-11 15:15:00,12.41,12.43,12.41,12.42,26000.0,10.6192,10.6363,10.6192,10.6278,26000.0
2011-02-11 15:20:00,12.42,12.44,12.41,12.43,42800.0,10.6278,10.6449,10.6192,10.6363,42800.0
2011-02-11 15:25:00,12.43,12.47,12.43,12.47,117000.0,10.6363,10.6706,10.6363,10.6706,117000.0
2011-02-11 15:30:00,12.46,12.48,12.44,12.46,138600.0,10.662,10.6791,10.6449,10.662,138600.0
2011-02-11 15:35:00,12.46,12.49,12.45,12.47,131100.0,10.662,10.6877,10.6534,10.6706,131100.0
2011-02-11 15:40:00,12.48,12.52,12.46,12.5,175600.0,10.6791,10.7133,10.662,10.6962,175600.0
2011-02-11 15:45:00,12.51,12.51,12.47,12.51,138900.0,10.7048,10.7048,10.6706,10.7048,138900.0
2011-02-11 15:50:00,12.5,12.51,12.48,12.49,160300.0,10.6962,10.7048,10.6791,10.6877,160300.0
2011-02-11 15:55:00,12.48,12.51,12.48,12.5,229300.0,10.6791,10.7048,10.6791,10.6962,229300.0
2011-02-14 09:30:00,12.52,12.54,12.33,12.34,47800.0,10.7133,10.7305,10.5508,10.5593,47800.0
2011-02-14 09:35:00,12.34,12.44,12.33,12.39,80500.0,10.5593,10.6449,10.5508,10.6021,80500.0
2011-02-14 09:40:00,12.39,12.47,12.39,12.45,40000.0,10.6021,10.6706,10.6021,10.6534,40000.0
2011-02-14 09:45:00,12.44,12.44,12.42,12.44,15000.0,10.6449,10.6449,10.6278,10.6449,15000.0
2011-02-14 09:50:00,12.44,12.44,12.36,12.4,23700.0,10.6449,10.6449,10.5764,10.6107,23700.0
2011-02-14 09:55:00,12.4,12.44,12.39,12.4,27400.0,10.6107,10.6449,10.6021,10.6107,27400.0
2011-02-14 10:00:00,12.4,12.44,12.39,12.41,33300.0,10.6107,10.6449,10.6021,10.6192,33300.0
2011-02-14 10:05:00,12.41,12.41,12.4,12.4,70900.0,10.6192,10.6192,10.6107,10.6107,70900.0
2011-02-14 10:10:00,12.4,12.4,12.36,12.39,48200.0,10.6107,10.6107,10.5764,10.6021,48200.0
2011-02-14 10:15:00,12.38,12.39,12.35,12.37,29400.0,10.5935,10.6021,10.5679,10.585,29400.0
2011-02-14 10:20:00,12.37,12.38,12.34,12.35,33500.0,10.585,10.5935,10.5593,10.5679,33500.0
2011-02-14 10:25:00,12.34,12.39,12.33,12.37,63700.0,10.5593,10.6021,10.5508,10.585,63700.0
2011-02-14 10:30:00,12.37,12.37,12.32,12.33,72200.0,10.585,10.585,10.5422,10.5508,72200.0
2011-02-14 10:35:00,12.34,12.36,12.31,12.32,103100.0,10.5593,10.5764,10.5337,10.5422,103100.0
2011-02-14 10:40:00,12.32,12.32,12.26,12.26,22200.0,10.5422,10.5422,10.4909,10.4909,22200.0
2011-02-14 10:45:00,12.27,12.28,12.25,12.26,34900.0,10.4994,10.508,10.4823,10.4909,34900.0
2011-02-14 10:50:00,12.26,12.3,12.26,12.27,48800.0,10.4909,10.5251,10.4909,10.4994,48800.0
2011-02-14 10:55:00,12.27,12.32,12.26,12.32,171100.0,10.4994,10.5422,10.4909,10.5422,171100.0
2011-02-14 11:00:00,12.31,12.33,12.3,12.32,26500.0,10.5337,10.5508,10.5251,10.5422,26500.0
2011-02-14 11:05:00,12.31,12.33,12.3,12.32,8500.0,10.5337,10.5508,10.5251,10.5422,8500.0
2011-02-14 11:10:00,12.32,12.32,12.29,12.32,26900.0,10.5422,10.5422,10.5165,10.5422,26900.0
2011-02-14 11:15:00,12.31,12.32,12.29,12.31,21100.0,10.5337,10.5422,10.5165,10.5337,21100.0
2011-02-14 11:20:00,12.31,12.32,12.29,12.3,30700.0,10.5337,10.5422,10.5165,10.5251,30700.0
2011-02-14 11:25:00,12.31,12.32,12.3,12.32,22700.0,10.5337,10.5422,10.5251,10.5422,22700.0
2011-02-14 11:30:00,12.31,12.34,12.31,12.34,27700.0,10.5337,10.5593,10.5337,10.5593,27700.0
2011-02-14 11:35:00,12.33,12.35,12.32,12.32,29100.0,10.5508,10.5679,10.5422,10.5422,29100.0
2011-02-14 11:40:00,12.33,12.37,12.32,12.33,49600.0,10.5508,10.585,10.5422,10.5508,49600.0
2011-02-14 11:45:00,12.33,12.34,12.32,12.33,15500.0,10.5508,10.5593,10.5422,10.5508,15500.0
2011-02-14 11:50:00,12.34,12.34,12.32,12.33,16800.0,10.5593,10.5593,10.5422,10.5508,16800.0
2011-02-14 11:55:00,12.34,12.34,12.31,12.33,22400.0,10.5593,10.5593,10.5337,10.5508,22400.0
2011-02-14 12:00:00,12.32,12.34,12.32,12.33,12500.0,10.5422,10.5593,10.5422,10.5508,12500.0
2011-02-14 12:05:00,12.34,12.35,12.33,12.35,12800.0,10.5593,10.5679,10.5508,10.5679,12800.0
2011-02-14 12:10:00,12.34,12.35,12.33,12.33,16600.0,10.5593,10.5679,10.5508,10.5508,16600.0
2011-02-14 12:15:00,12.33,12.35,12.33,12.34,32100.0,10.5508,10.5679,10.5508,10.5593,32100.0
2011-02-14 12:20:00,12.35,12.39,12.34,12.39,33000.0,10.5679,10.6021,10.5593,10.6021,33000.0
2011-02-14 12:25:00,12.39,12.39,12.37,12.38,17700.0,10.6021,10.6021,10.585,10.5935,17700.0
2011-02-14 12:30:00,12.38,12.39,12.37,12.38,18400.0,10.5935,10.6021,10.585,10.5935,18400.0
2011-02-14 12:35:00,12.39,12.4,12.38,12.39,21600.0,10.6021,10.6107,10.5935,10.6021,21600.0
2011-02-14 12:40:00,12.38,12.4,12.38,12.4,13400.0,10.5935,10.6107,10.5935,10.6107,13400.0
2011-02-14 12:45:00,12.4,12.41,12.36,12.37,46700.0,10.6107,10.6192,10.5764,10.585,46700.0
2011-02-14 12:50:00,12.37,12.39,12.37,12.39,5200.0,10.585,10.6021,10.585,10.6021,5200.0
2011-02-14 12:55:00,12.38,12.42,12.38,12.4,28400.0,10.5935,10.6278,10.5935,10.6107,28400.0
2011-02-14 13:00:00,12.39,12.4,12.38,12.4,17900.0,10.6021,10.6107,10.5935,10.6107,17900.0
2011-02-14 13:05:00,12.4,12.4,12.38,12.4,33400.0,10.6107,10.6107,10.5935,10.6107,33400.0
2011-02-14 13:10:00,12.39,12.43,12.39,12.41,39800.0,10.6021,10.6363,10.6021,10.6192,39800.0
2011-02-14 13:15:00,12.41,12.41,12.36,12.36,34200.0,10.6192,10.6192,10.5764,10.5764,34200.0
2011-02-14 13:20:00,12.37,12.38,12.36,12.37,15500.0,10.585,10.5935,10.5764,10.585,15500.0
2011-02-14 13:25:00,12.37,12.41,12.37,12.38,66900.0,10.585,10.6192,10.585,10.5935,66900.0
2011-02-14 13:30:00,12.37,12.41,12.37,12.4,73700.0,10.585,10.6192,10.585,10.6107,73700.0
2011-02-14 13:35:00,12.4,12.4,12.38,12.38,25700.0,10.6107,10.6107,10.5935,10.5935,25700.0
2011-02-14 13:40:00,12.38,12.39,12.36,12.37,11300.0,10.5935,10.6021,10.5764,10.585,11300.0
2011-02-14 13:45:00,12.37,12.4,12.37,12.4,36700.0,10.585,10.6107,10.585,10.6107,36700.0
2011-02-14 13:50:00,12.4,12.4,12.39,12.4,9400.0,10.6107,10.6107,10.6021,10.6107,9400.0
2011-02-14 13:55:00,12.4,12.41,12.39,12.4,13000.0,10.6107,10.6192,10.6021,10.6107,13000.0
2011-02-14 14:00:00,12.4,12.41,12.38,12.4,23000.0,10.6107,10.6192,10.5935,10.6107,23000.0
2011-02-14 14:05:00,12.4,12.41,12.39,12.41,7800.0,10.6107,10.6192,10.6021,10.6192,7800.0
2011-02-14 14:10:00,12.4,12.41,12.37,12.37,22900.0,10.6107,10.6192,10.585,10.585,22900.0
2011-02-14 14:15:00,12.38,12.4,12.38,12.39,25400.0,10.5935,10.6107,10.5935,10.6021,25400.0
2011-02-14 14:20:00,12.4,12.42,12.39,12.42,203200.0,10.6107,10.6278,10.6021,10.6278,203200.0
2011-02-14 14:25:00,12.42,12.43,12.41,12.42,117800.0,10.6278,10.6363,10.6192,10.6278,117800.0
2011-02-14 14:30:00,12.42,12.43,12.39,12.4,102600.0,10.6278,10.6363,10.6021,10.6107,102600.0
2011-02-14 14:35:00,12.4,12.44,12.4,12.42,57900.0,10.6107,10.6449,10.6107,10.6278,57900.0
2011-02-14 14:40:00,12.42,12.45,12.42,12.45,54200.0,10.6278,10.6534,10.6278,10.6534,54200.0
2011-02-14 14:45:00,12.44,12.44,12.4,12.41,34200.0,10.6449,10.6449,10.6107,10.6192,34200.0
2011-02-14 14:50:00,12.4,12.44,12.4,12.42,87900.0,10.6107,10.6449,10.6107,10.6278,87900.0
2011-02-14 14:55:00,12.42,12.43,12.42,12.42,9100.0,10.6278,10.6363,10.6278,10.6278,9100.0
2011-02-14 15:00:00,12.43,12.45,12.42,12.45,36800.0,10.6363,10.6534,10.6278,10.6534,36800.0
2011-02-14 15:05:00,12.45,12.47,12.44,12.45,119700.0,10.6534,10.6706,10.6449,10.6534,119700.0
2011-02-14 15:10:00,12.45,12.48,12.45,12.47,77900.0,10.6534,10.6791,10.6534,10.6706,77900.0
2011-02-14 15:15:00,12.47,12.49,12.46,12.47,52400.0,10.6706,10.6877,10.662,10.6706,52400.0
2011-02-14 15:20:00,12.46,12.47,12.45,12.45,13600.0,10.662,10.6706,10.6534,10.6534,13600.0
2011-02-14 15:25:00,12.46,12.46,12.45,12.45,14800.0,10.662,10.662,10.6534,10.6534,14800.0
2011-02-14 15:30:00,12.45,12.46,12.44,12.44,41000.0,10.6534,10.662,10.6449,10.6449,41000.0
2011-02-14 15:35:00,12.44,12.45,12.41,12.41,64700.0,10.6449,10.6534,10.6192,10.6192,64700.0
2011-02-14 15:40:00,12.41,12.46,12.41,12.46,55300.0,10.6192,10.662,10.6192,10.662,55300.0
2011-02-14 15:45:00,12.46,12.47,12.45,12.46,64200.0,10.662,10.6706,10.6534,10.662,64200.0
2011-02-14 15:50:00,12.46,12.46,12.45,12.45,73800.0,10.662,10.662,10.6534,10.6534,73800.0
2011-02-14 15:55:00,12.45,12.46,12.44,12.44,159800.0,10.6534,10.662,10.6449,10.6449,159800.0
2011-02-15 09:30:00,12.37,12.44,12.34,12.38,23100.0,10.585,10.6449,10.5593,10.5935,23100.0
2011-02-15 09:35:00,12.38,12.42,12.34,12.4,40500.0,10.5935,10.6278,10.5593,10.6107,40500.0
2011-02-15 09:40:00,12.39,12.4,12.37,12.38,55300.0,10.6021,10.6107,10.585,10.5935,55300.0
2011-02-15 09:45:00,12.38,12.4,12.34,12.35,70000.0,10.5935,10.6107,10.5593,10.5679,70000.0
2011-02-15 09:50:00,12.35,12.37,12.28,12.32,97200.0,10.5679,10.585,10.508,10.5422,97200.0
2011-02-15 09:55:00,12.31,12.37,12.3,12.32,66700.0,10.5337,10.585,10.5251,10.5422,66700.0
2011-02-15 10:00:00,12.33,12.36,12.31,12.35,61700.0,10.5508,10.5764,10.5337,10.5679,61700.0
2011-02-15 10:05:00,12.34,12.35,12.32,12.33,30400.0,10.5593,10.5679,10.5422,10.5508,30400.0
2011-02-15 10:10:00,12.33,12.39,12.32,12.39,36500.0,10.5508,10.6021,10.5422,10.6021,36500.0
2011-02-15 10:15:00,12.38,12.45,12.38,12.45,64800.0,10.5935,10.6534,10.5935,10.6534,64800.0
2011-02-15 10:20:00,12.44,12.45,12.41,12.42,38500.0,10.6449,10.6534,10.6192,10.6278,38500.0
2011-02-15 10:25:00,12.42,12.43,12.4,12.4,25500.0,10.6278,10.6363,10.6107,10.6107,25500.0
2011-02-15 10:30:00,12.41,12.41,12.39,12.4,12400.0,10.6192,10.6192,10.6021,10.6107,12400.0
2011-02-15 10:35:00,12.4,12.44,12.39,12.43,23500.0,10.6107,10.6449,10.6021,10.6363,23500.0
2011-02-15 10:40:00,12.43,12.45,12.38,12.43,125700.0,10.6363,10.6534,10.5935,10.6363,125700.0
2011-02-15 10:45:00,12.43,12.46,12.43,12.44,14200.0,10.6363,10.662,10.6363,10.6449,14200.0
2011-02-15 10:50:00,12.43,12.49,12.43,12.49,54800.0,10.6363,10.6877,10.6363,10.6877,54800.0
2011-02-15 10:55:00,12.49,12.51,12.45,12.45,28300.0,10.6877,10.7048,10.6534,10.6534,28300.0
2011-02-15 11:00:00,12.44,12.47,12.44,12.46,7400.0,10.6449,10.6706,10.6449,10.662,7400.0
2011-02-15 11:05:00,12.45,12.5,12.45,12.5,12500.0,10.6534,10.6962,10.6534,10.6962,12500.0
2011-02-15 11:10:00,12.49,12.51,12.45,12.45,28900.0,10.6877,10.7048,10.6534,10.6534,28900.0
2011-02-15 11:15:00,12.45,12.47,12.44,12.44,22400.0,10.6534,10.6706,10.6449,10.6449,22400.0
2011-02-15 11:20:00,12.44,12.45,12.43,12.43,14700.0,10.6449,10.6534,10.6363,10.6363,14700.0
2011-02-15 11:25:00,12.43,12.45,12.43,12.45,9000.0,10.6363,10.6534,10.6363,10.6534,9000.0
2011-02-15 11:30:00,12.45,12.45,12.4,12.4,29200.0,10.6534,10.6534,10.6107,10.6107,29200.0
2011-02-15 11:35:00,12.4,12.4,12.38,12.38,16000.0,10.6107,10.6107,10.5935,10.5935,16000.0
2011-02-15 11:40:00,12.39,12.39,12.37,12.37,15000.0,10.6021,10.6021,10.585,10.585,15000.0
2011-02-15 11:45:00,12.37,12.38,12.36,12.36,14400.0,10.585,10.5935,10.5764,10.5764,14400.0
2011-02-15 11:50:00,12.37,12.37,12.35,12.36,12900.0,10.585,10.585,10.5679,10.5764,12900.0
2011-02-15 11:55:00,12.36,12.38,12.36,12.36,7800.0,10.5764,10.5935,10.5764,10.5764,7800.0
2011-02-15 12:00:00,12.35,12.38,12.34,12.38,19100.0,10.5679,10.5935,10.5593,10.5935,19100.0
2011-02-15 12:05:00,12.39,12.4,12.38,12.39,14800.0,10.6021,10.6107,10.5935,10.6021,14800.0
2011-02-15 12:10:00,12.39,12.41,12.39,12.41,7400.0,10.6021,10.6192,10.6021,10.6192,7400.0
2011-02-15 12:15:00,12.41,12.41,12.4,12.41,4200.0,10.6192,10.6192,10.6107,10.6192,4200.0
2011-02-15 12:20:00,12.4,12.4,12.39,12.4,11500.0,10.6107,10.6107,10.6021,10.6107,11500.0
2011-02-15 12:25:00,12.4,12.42,12.4,12.41,14000.0,10.6107,10.6278,10.6107,10.6192,14000.0
2011-02-15 12:30:00,12.41,12.42,12.4,12.42,13100.0,10.6192,10.6278,10.6107,10.6278,13100.0
2011-02-15 12:35:00,12.42,12.44,12.42,12.44,13100.0,10.6278,10.6449,10.6278,10.6449,13100.0
2011-02-15 12:40:00,12.44,12.44,12.43,12.43,6100.0,10.6449,10.6449,10.6363,10.6363,6100.0
2011-02-15 12:45:00,12.44,12.44,12.43,12.44,8900.0,10.6449,10.6449,10.6363,10.6449,8900.0
2011-02-15 12:50:00,12.44,12.44,12.42,12.42,17200.0,10.6449,10.6449,10.6278,10.6278,17200.0
2011-02-15 12:55:00,12.42,12.42,12.41,12.42,11700.0,10.6278,10.6278,10.6192,10.6278,11700.0
2011-02-15 13:00:00,12.41,12.41,12.39,12.4,15400.0,10.6192,10.6192,10.6021,10.6107,15400.0
2011-02-15 13:05:00,12.4,12.4,12.38,12.38,5000.0,10.6107,10.6107,10.5935,10.5935,5000.0
2011-02-15 13:10:00,12.38,12.42,12.38,12.41,20000.0,10.5935,10.6278,10.5935,10.6192,20000.0
2011-02-15 13:15:00,12.4,12.41,12.38,12.39,10500.0,10.6107,10.6192,10.5935,10.6021,10500.0
2011-02-15 13:20:00,12.38,12.39,12.36,12.36,24800.0,10.5935,10.6021,10.5764,10.5764,24800.0
2011-02-15 13:25:00,12.36,12.37,12.35,12.37,26300.0,10.5764,10.585,10.5679,10.585,26300.0
2011-02-15 13:30:00,12.37,12.38,12.36,12.38,9200.0,10.585,10.5935,10.5764,10.5935,9200.0
2011-02-15 13:35:00,12.38,12.38,12.36,12.36,19700.0,10.5935,10.5935,10.5764,10.5764,19700.0
2011-02-15 13:40:00,12.37,12.39,12.37,12.38,17000.0,10.585,10.6021,10.585,10.5935,17000.0
2011-02-15 13:45:00,12.38,12.4,12.38,12.39,5500.0,10.5935,10.6107,10.5935,10.6021,5500.0
2011-02-15 13:50:00,12.39,12.4,12.35,12.35,24400.0,10.6021,10.6107,10.5679,10.5679,24400.0
2011-02-15 13:55:00,12.35,12.36,12.35,12.36,13700.0,10.5679,10.5764,10.5679,10.5764,13700.0
2011-02-15 14:00:00,12.35,12.36,12.31,12.32,29600.0,10.5679,10.5764,10.5337,10.5422,29600.0
2011-02-15 14:05:00,12.32,12.35,12.32,12.34,22600.0,10.5422,10.5679,10.5422,10.5593,22600.0
2011-02-15 14:10:00,12.34,12.36,12.33,12.33,31100.0,10.5593,10.5764,10.5508,10.5508,31100.0
2011-02-15 14:15:00,12.33,12.33,12.31,12.32,14600.0,10.5508,10.5508,10.5337,10.5422,14600.0
2011-02-15 14:20:00,12.31,12.32,12.29,12.32,22400.0,10.5337,10.5422,10.5165,10.5422,22400.0
2011-02-15 14:25:00,12.31,12.32,12.3,12.32,19400.0,10.5337,10.5422,10.5251,10.5422,19400.0
2011-02-15 14:30:00,12.32,12.33,12.31,12.33,19500.0,10.5422,10.5508,10.5337,10.5508,19500.0
2011-02-15 14:35:00,12.33,12.34,12.33,12.33,17000.0,10.5508,10.5593,10.5508,10.5508,17000.0
2011-02-15 14:40:00,12.33,12.36,12.33,12.36,15600.0,10.5508,10.5764,10.5508,10.5764,15600.0
2011-02-15 14:45:00,12.35,12.36,12.34,12.35,69000.0,10.5679,10.5764,10.5593,10.5679,69000.0
2011-02-15 14:50:00,12.36,12.36,12.35,12.36,3600.0,10.5764,10.5764,10.5679,10.5764,3600.0
2011-02-15 14:55:00,12.36,12.36,12.35,12.36,5900.0,10.5764,10.5764,10.5679,10.5764,5900.0
2011-02-15 15:00:00,12.36,12.36,12.34,12.36,28100.0,10.5764,10.5764,10.5593,10.5764,28100.0
2011-02-15 15:05:00,12.36,12.37,12.36,12.37,15500.0,10.5764,10.585,10.5764,10.585,15500.0
2011-02-15 15:10:00,12.36,12.37,12.36,12.37,7800.0,10.5764,10.585,10.5764,10.585,7800.0
2011-02-15 15:15:00,12.37,12.37,12.33,12.34,35700.0,10.585,10.585,10.5508,10.5593,35700.0
2011-02-15 15:20:00,12.34,12.34,12.31,12.32,35300.0,10.5593,10.5593,10.5337,10.5422,35300.0
2011-02-15 15:25:00,12.32,12.34,12.32,12.34,18500.0,10.5422,10.5593,10.5422,10.5593,18500.0
2011-02-15 15:30:00,12.34,12.35,12.31,12.31,48100.0,10.5593,10.5679,10.5337,10.5337,48100.0
2011-02-15 15:35:00,12.31,12.33,12.3,12.33,57700.0,10.5337,10.5508,10.5251,10.5508,57700.0
2011-02-15 15:40:00,12.32,12.33,12.29,12.31,90800.0,10.5422,10.5508,10.5165,10.5337,90800.0
2011-02-15 15:45:00,12.31,12.34,12.31,12.33,94500.0,10.5337,10.5593,10.5337,10.5508,94500.0
2011-02-15 15:50:00,12.32,12.33,12.29,12.3,102100.0,10.5422,10.5508,10.5165,10.5251,102100.0
2011-02-15 15:55:00,12.3,12.32,12.29,12.31,233700.0,10.5251,10.5422,10.5165,10.5337,233700.0
2011-02-16 09:30:00,12.45,12.51,12.43,12.49,158900.0,10.6534,10.7048,10.6363,10.6877,158900.0
2011-02-16 09:35:00,12.49,12.52,12.44,12.52,62200.0,10.6877,10.7133,10.6449,10.7133,62200.0
2011-02-16 09:40:00,12.51,12.56,12.49,12.51,173400.0,10.7048,10.7476,10.6877,10.7048,173400.0
2011-02-16 09:45:00,12.51,12.57,12.47,12.51,103400.0,10.7048,10.7561,10.6706,10.7048,103400.0
2011-02-16 09:50:00,12.51,12.53,12.48,12.52,56500.0,10.7048,10.7219,10.6791,10.7133,56500.0
2011-02-16 09:55:00,12.53,12.54,12.51,12.51,51900.0,10.7219,10.7305,10.7048,10.7048,51900.0
2011-02-16 10:00:00,12.51,12.51,12.45,12.46,51800.0,10.7048,10.7048,10.6534,10.662,51800.0
2011-02-16 10:05:00,12.45,12.49,12.43,12.49,37800.0,10.6534,10.6877,10.6363,10.6877,37800.0
2011-02-16 10:10:00,12.5,12.5,12.45,12.48,39800.0,10.6962,10.6962,10.6534,10.6791,39800.0
2011-02-16 10:15:00,12.48,12.48,12.44,12.45,31200.0,10.6791,10.6791,10.6449,10.6534,31200.0
2011-02-16 10:20:00,12.44,12.47,12.44,12.46,45700.0,10.6449,10.6706,10.6449,10.662,45700.0
2011-02-16 10:25:00,12.46,12.47,12.4,12.42,36600.0,10.662,10.6706,10.6107,10.6278,36600.0
2011-02-16 10:30:00,12.42,12.51,12.4,12.51,228200.0,10.6278,10.7048,10.6107,10.7048,228200.0
2011-02-16 10:35:00,12.51,12.56,12.51,12.52,111300.0,10.7048,10.7476,10.7048,10.7133,111300.0
2011-02-16 10:40:00,12.52,12.52,12.46,12.5,169000.0,10.7133,10.7133,10.662,10.6962,169000.0
2011-02-16 10:45:00,12.51,12.51,12.49,12.51,67100.0,10.7048,10.7048,10.6877,10.7048,67100.0
2011-02-16 10:50:00,12.5,12.53,12.48,12.48,42200.0,10.6962,10.7219,10.6791,10.6791,42200.0
2011-02-16 10:55:00,12.48,12.51,12.43,12.51,50200.0,10.6791,10.7048,10.6363,10.7048,50200.0
2011-02-16 11:00:00,12.51,12.53,12.47,12.47,29600.0,10.7048,10.7219,10.6706,10.6706,29600.0
2011-02-16 11:05:00,12.47,12.5,12.46,12.49,21700.0,10.6706,10.6962,10.662,10.6877,21700.0
2011-02-16 11:10:00,12.48,12.49,12.48,12.49,6900.0,10.6791,10.6877,10.6791,10.6877,6900.0
2011-02-16 11:15:00,12.5,12.52,12.5,12.5,9700.0,10.6962,10.7133,10.6962,10.6962,9700.0
2011-02-16 11:20:00,12.49,12.52,12.47,12.47,26000.0,10.6877,10.7133,10.6706,10.6706,26000.0
2011-02-16 11:25:00,12.46,12.48,12.44,12.47,19500.0,10.662,10.6791,10.6449,10.6706,19500.0
2011-02-16 11:30:00,12.47,12.48,12.42,12.42,12300.0,10.6706,10.6791,10.6278,10.6278,12300.0
2011-02-16 11:35:00,12.43,12.45,12.43,12.45,13900.0,10.6363,10.6534,10.6363,10.6534,13900.0
2011-02-16 11:40:00,12.44,12.46,12.43,12.46,15300.0,10.6449,10.662,10.6363,10.662,15300.0
2011-02-16 11:45:00,12.46,12.49,12.45,12.46,17800.0,10.662,10.6877,10.6534,10.662,17800.0
2011-02-16 11:50:00,12.45,12.45,12.42,12.42,7900.0,10.6534,10.6534,10.6278,10.6278,7900.0
2011-02-16 11:55:00,12.42,12.49,12.41,12.48,58400.0,10.6278,10.6877,10.6192,10.6791,58400.0
2011-02-16 12:00:00,12.49,12.51,12.46,12.5,72400.0,10.6877,10.7048,10.662,10.6962,72400.0
2011-02-16 12:05:00,12.5,12.53,12.47,12.47,65900.0,10.6962,10.7219,10.6706,10.6706,65900.0
2011-02-16 12:10:00,12.47,12.51,12.47,12.51,39000.0,10.6706,10.7048,10.6706,10.7048,39000.0
2011-02-16 12:15:00,12.52,12.53,12.48,12.51,53100.0,10.7133,10.7219,10.6791,10.7048,53100.0
2011-02-16 12:20:00,12.5,12.52,12.5,12.51,18800.0,10.6962,10.7133,10.6962,10.7048,18800.0
2011-02-16 12:25:00,12.52,12.56,12.52,12.53,28400.0,10.7133,10.7476,10.7133,10.7219,28400.0
2011-02-16 12:30:00,12.52,12.53,12.49,12.51,15900.0,10.7133,10.7219,10.6877,10.7048,15900.0
2011-02-16 12:35:00,12.5,12.52,12.49,12.51,10500.0,10.6962,10.7133,10.6877,10.7048,10500.0
2011-02-16 12:40:00,12.51,12.52,12.5,12.5,4100.0,10.7048,10.7133,10.6962,10.6962,4100.0
2011-02-16 12:45:00,12.5,12.5,12.48,12.48,13500.0,10.6962,10.6962,10.6791,10.6791,13500.0
2011-02-16 12:50:00,12.48,12.51,12.47,12.51,18800.0,10.6791,10.7048,10.6706,10.7048,18800.0
2011-02-16 12:55:00,12.52,12.52,12.51,12.52,4600.0,10.7133,10.7133,10.7048,10.7133,4600.0
2011-02-16 13:00:00,12.52,12.54,12.51,12.53,49700.0,10.7133,10.7305,10.7048,10.7219,49700.0
2011-02-16 13:05:00,12.52,12.55,12.52,12.55,10400.0,10.7133,10.739,10.7133,10.739,10400.0
2011-02-16 13:10:00,12.55,12.56,12.54,12.56,17600.0,10.739,10.7476,10.7305,10.7476,17600.0
2011-02-16 13:15:00,12.56,12.57,12.54,12.56,13900.0,10.7476,10.7561,10.7305,10.7476,13900.0
2011-02-16 13:20:00,12.55,12.55,12.53,12.53,8200.0,10.739,10.739,10.7219,10.7219,8200.0
2011-02-16 13:25:00,12.53,12.53,12.5,12.51,18400.0,10.7219,10.7219,10.6962,10.7048,18400.0
2011-02-16 13:30:00,12.51,12.53,12.51,12.53,5400.0,10.7048,10.7219,10.7048,10.7219,5400.0
2011-02-16 13:35:00,12.53,12.53,12.51,12.51,5200.0,10.7219,10.7219,10.7048,10.7048,5200.0
2011-02-16 13:40:00,12.51,12.52,12.5,12.52,5400.0,10.7048,10.7133,10.6962,10.7133,5400.0
2011-02-16 13:45:00,12.51,12.52,12.5,12.5,7900.0,10.7048,10.7133,10.6962,10.6962,7900.0
2011-02-16 13:50:00,12.5,12.51,12.48,12.48,8400.0,10.6962,10.7048,10.6791,10.6791,8400.0
2011-02-16 13:55:00,12.48,12.51,12.48,12.51,13400.0,10.6791,10.7048,10.6791,10.7048,13400.0
2011-02-16 14:00:00,12.51,12.52,12.48,12.52,27300.0,10.7048,10.7133,10.6791,10.7133,27300.0
2011-02-16 14:05:00,12.52,12.52,12.49,12.49,19100.0,10.7133,10.7133,10.6877,10.6877,19100.0
2011-02-16 14:10:00,12.49,12.51,12.47,12.47,42900.0,10.6877,10.7048,10.6706,10.6706,42900.0
2011-02-16 14:15:00,12.48,12.51,12.48,12.5,15900.0,10.6791,10.7048,10.6791,10.6962,15900.0
2011-02-16 14:20:00,12.51,12.51,12.47,12.48,13000.0,10.7048,10.7048,10.6706,10.6791,13000.0
2011-02-16 14:25:00,12.47,12.48,12.44,12.46,28800.0,10.6706,10.6791,10.6449,10.662,28800.0
2011-02-16 14:30:00,12.46,12.51,12.46,12.5,21700.0,10.662,10.7048,10.662,10.6962,21700.0
2011-02-16 14:35:00,12.5,12.52,12.5,12.52,16900.0,10.6962,10.7133,10.6962,10.7133,16900.0
2011-02-16 14:40:00,12.51,12.52,12.5,12.51,16900.0,10.7048,10.7133,10.6962,10.7048,16900.0
2011-02-16 14:45:00,12.52,12.52,12.47,12.48,145100.0,10.7133,10.7133,10.6706,10.6791,145100.0
2011-02-16 14:50:00,12.48,12.48,12.47,12.48,7200.0,10.6791,10.6791,10.6706,10.6791,7200.0
2011-02-16 14:55:00,12.48,12.48,12.47,12.48,6700.0,10.6791,10.6791,10.6706,10.6791,6700.0
2011-02-16 15:00:00,12.48,12.48,12.47,12.48,13700.0,10.6791,10.6791,10.6706,10.6791,13700.0
2011-02-16 15:05:00,12.48,12.51,12.48,12.51,32800.0,10.6791,10.7048,10.6791,10.7048,32800.0
2011-02-16 15:10:00,12.51,12.52,12.5,12.51,20000.0,10.7048,10.7133,10.6962,10.7048,20000.0
2011-02-16 15:15:00,12.52,12.52,12.51,12.51,39700.0,10.7133,10.7133,10.7048,10.7048,39700.0
2011-02-16 15:20:00,12.51,12.51,12.49,12.5,19100.0,10.7048,10.7048,10.6877,10.6962,19100.0
2011-02-16 15:25:00,12.5,12.5,12.47,12.48,15500.0,10.6962,10.6962,10.6706,10.6791,15500.0
2011-02-16 15:30:00,12.47,12.49,12.47,12.49,22500.0,10.6706,10.6877,10.6706,10.6877,22500.0
2011-02-16 15:35:00,12.48,12.5,12.46,12.46,41500.0,10.6791,10.6962,10.662,10.662,41500.0
2011-02-16 15:40:00,12.47,12.48,12.45,12.48,45000.0,10.6706,10.6791,10.6534,10.6791,45000.0
2011-02-16 15:45:00,12.47,12.48,12.46,12.47,76700.0,10.6706,10.6791,10.662,10.6706,76700.0
2011-02-16 15:50:00,12.47,12.49,12.46,12.47,64300.0,10.6706,10.6877,10.662,10.6706,64300.0
2011-02-16 15:55:00,12.46,12.47,12.45,12.45,103400.0,10.662,10.6706,10.6534,10.6534,103400.0
2011-02-17 09:30:00,12.42,12.46,12.38,12.43,26100.0,10.6278,10.662,10.5935,10.6363,26100.0
2011-02-17 09:35:00,12.43,12.47,12.39,12.45,28900.0,10.6363,10.6706,10.6021,10.6534,28900.0
2011-02-17 09:40:00,12.45,12.51,12.42,12.46,55700.0,10.6534,10.7048,10.6278,10.662,55700.0
2011-02-17 09:45:00,12.47,12.52,12.47,12.51,206000.0,10.6706,10.7133,10.6706,10.7048,206000.0
2011-02-17 09:50:00,12.52,12.56,12.5,12.55,23500.0,10.7133,10.7476,10.6962,10.739,23500.0
2011-02-17 09:55:00,12.55,12.61,12.55,12.59,64600.0,10.739,10.7904,10.739,10.7732,64600.0
2011-02-17 10:00:00,12.61,12.71,12.61,12.7,181600.0,10.7904,10.8759,10.7904,10.8674,181600.0
2011-02-17 10:05:00,12.7,12.79,12.69,12.77,226700.0,10.8674,10.9444,10.8588,10.9273,226700.0
2011-02-17 10:10:00,12.78,12.79,12.73,12.79,157400.0,10.9358,10.9444,10.893,10.9444,157400.0
2011-02-17 10:15:00,12.79,12.8,12.65,12.69,149700.0,10.9444,10.9529,10.8246,10.8588,149700.0
2011-02-17 10:20:00,12.69,12.75,12.66,12.7,142200.0,10.8588,10.9102,10.8331,10.8674,142200.0
2011-02-17 10:25:00,12.7,12.75,12.67,12.69,58000.0,10.8674,10.9102,10.8417,10.8588,58000.0
2011-02-17 10:30:00,12.69,12.78,12.69,12.78,61400.0,10.8588,10.9358,10.8588,10.9358,61400.0
2011-02-17 10:35:00,12.78,12.8,12.77,12.77,38900.0,10.9358,10.9529,10.9273,10.9273,38900.0
2011-02-17 10:40:00,12.76,12.77,12.68,12.69,80300.0,10.9187,10.9273,10.8503,10.8588,80300.0
2011-02-17 10:45:00,12.69,12.7,12.67,12.69,164700.0,10.8588,10.8674,10.8417,10.8588,164700.0
2011-02-17 10:50:00,12.69,12.69,12.66,12.68,17100.0,10.8588,10.8588,10.8331,10.8503,17100.0
2011-02-17 10:55:00,12.68,12.69,12.64,12.64,27000.0,10.8503,10.8588,10.816,10.816,27000.0
2011-02-17 11:00:00,12.63,12.64,12.62,12.62,28300.0,10.8075,10.816,10.7989,10.7989,28300.0
2011-02-17 11:05:00,12.62,12.63,12.58,12.59,38800.0,10.7989,10.8075,10.7647,10.7732,38800.0
2011-02-17 11:10:00,12.59,12.66,12.59,12.66,59600.0,10.7732,10.8331,10.7732,10.8331,59600.0
2011-02-17 11:15:00,12.66,12.67,12.61,12.64,41800.0,10.8331,10.8417,10.7904,10.816,41800.0
2011-02-17 11:20:00,12.64,12.65,12.62,12.63,9600.0,10.816,10.8246,10.7989,10.8075,9600.0
2011-02-17 11:25:00,12.63,12.63,12.62,12.63,15800.0,10.8075,10.8075,10.7989,10.8075,15800.0
2011-02-17 11:30:00,12.62,12.66,12.62,12.65,23200.0,10.7989,10.8331,10.7989,10.8246,23200.0
2011-02-17 11:35:00,12.65,12.66,12.65,12.65,12400.0,10.8246,10.8331,10.8246,10.8246,12400.0
2011-02-17 11:40:00,12.65,12.66,12.61,12.61,27000.0,10.8246,10.8331,10.7904,10.7904,27000.0
2011-02-17 11:45:00,12.62,12.63,12.61,12.62,12000.0,10.7989,10.8075,10.7904,10.7989,12000.0
2011-02-17 11:50:00,12.62,12.65,12.62,12.65,7100.0,10.7989,10.8246,10.7989,10.8246,7100.0
2011-02-17 11:55:00,12.64,12.65,12.61,12.62,15700.0,10.816,10.8246,10.7904,10.7989,15700.0
2011-02-17 12:00:00,12.61,12.61,12.58,12.58,66600.0,10.7904,10.7904,10.7647,10.7647,66600.0
2011-02-17 12:05:00,12.58,12.58,12.56,12.56,24100.0,10.7647,10.7647,10.7476,10.7476,24100.0
2011-02-17 12:10:00,12.55,12.56,12.55,12.55,11500.0,10.739,10.7476,10.739,10.739,11500.0
2011-02-17 12:15:00,12.56,12.56,12.55,12.56,75300.0,10.7476,10.7476,10.739,10.7476,75300.0
2011-02-17 12:20:00,12.57,12.59,12.56,12.58,67700.0,10.7561,10.7732,10.7476,10.7647,67700.0
2011-02-17 12:25:00,12.59,12.59,12.57,12.59,35500.0,10.7732,10.7732,10.7561,10.7732,35500.0
2011-02-17 12:30:00,12.59,12.62,12.59,12.61,32200.0,10.7732,10.7989,10.7732,10.7904,32200.0
2011-02-17 12:35:00,12.61,12.63,12.61,12.62,22200.0,10.7904,10.8075,10.7904,10.7989,22200.0
2011-02-17 12:40:00,12.63,12.63,12.62,12.63,2700.0,10.8075,10.8075,10.7989,10.8075,2700.0
2011-02-17 12:45:00,12.63,12.64,12.63,12.64,14300.0,10.8075,10.816,10.8075,10.816,14300.0
2011-02-17 12:50:00,12.63,12.64,12.63,12.64,9900.0,10.8075,10.816,10.8075,10.816,9900.0
2011-02-17 12:55:00,12.63,12.65,12.63,12.63,35900.0,10.8075,10.8246,10.8075,10.8075,35900.0
2011-02-17 13:00:00,12.63,12.64,12.61,12.61,46400.0,10.8075,10.816,10.7904,10.7904,46400.0
2011-02-17 13:05:00,12.62,12.64,12.61,12.63,47200.0,10.7989,10.816,10.7904,10.8075,47200.0
2011-02-17 13:10:00,12.62,12.63,12.62,12.63,4900.0,10.7989,10.8075,10.7989,10.8075,4900.0
2011-02-17 13:15:00,12.63,12.65,12.63,12.63,30500.0,10.8075,10.8246,10.8075,10.8075,30500.0
2011-02-17 13:20:00,12.63,12.65,12.63,12.64,21400.0,10.8075,10.8246,10.8075,10.816,21400.0
2011-02-17 13:25:00,12.63,12.66,12.62,12.65,59200.0,10.8075,10.8331,10.7989,10.8246,59200.0
2011-02-17 13:30:00,12.65,12.65,12.64,12.65,6600.0,10.8246,10.8246,10.816,10.8246,6600.0
2011-02-17 13:35:00,12.64,12.66,12.64,12.65,16300.0,10.816,10.8331,10.816,10.8246,16300.0
2011-02-17 13:40:00,12.66,12.68,12.65,12.67,32100.0,10.8331,10.8503,10.8246,10.8417,32100.0
2011-02-17 13:45:00,12.67,12.68,12.67,12.67,10800.0,10.8417,10.8503,10.8417,10.8417,10800.0
2011-02-17 13:50:00,12.68,12.68,12.67,12.67,12000.0,10.8503,10.8503,10.8417,10.8417,12000.0
2011-02-17 13:55:00,12.68,12.68,12.67,12.68,3200.0,10.8503,10.8503,10.8417,10.8503,3200.0
2011-02-17 14:00:00,12.67,12.68,12.67,12.68,4300.0,10.8417,10.8503,10.8417,10.8503,4300.0
2011-02-17 14:05:00,12.68,12.7,12.66,12.69,51900.0,10.8503,10.8674,10.8331,10.8588,51900.0
2011-02-17 14:10:00,12.69,12.69,12.67,12.68,10900.0,10.8588,10.8588,10.8417,10.8503,10900.0
2011-02-17 14:15:00,12.68,12.7,12.68,12.69,30600.0,10.8503,10.8674,10.8503,10.8588,30600.0
2011-02-17 14:20:00,12.7,12.7,12.68,12.69,10100.0,10.8674,10.8674,10.8503,10.8588,10100.0
2011-02-17 14:25:00,12.69,12.7,12.68,12.68,15700.0,10.8588,10.8674,10.8503,10.8503,15700.0
2011-02-17 14:30:00,12.69,12.69,12.68,12.69,5100.0,10.8588,10.8588,10.8503,10.8588,5100.0
2011-02-17 14:35:00,12.68,12.69,12.67,12.67,22200.0,10.8503,10.8588,10.8417,10.8417,22200.0
2011-02-17 14:40:00,12.67,12.7,12.65,12.7,63700.0,10.8417,10.8674,10.8246,10.8674,63700.0
2011-02-17 14:45:00,12.69,12.7,12.68,12.69,10100.0,10.8588,10.8674,10.8503,10.8588,10100.0
2011-02-17 14:50:00,12.69,12.69,12.67,12.67,10700.0,10.8588,10.8588,10.8417,10.8417,10700.0
2011-02-17 14:55:00,12.67,12.68,12.66,12.68,35000.0,10.8417,10.8503,10.8331,10.8503,35000.0
2011-02-17 15:00:00,12.68,12.73,12.67,12.72,108900.0,10.8503,10.893,10.8417,10.8845,108900.0
2011-02-17 15:05:00,12.73,12.74,12.72,12.73,55300.0,10.893,10.9016,10.8845,10.893,55300.0
2011-02-17 15:10:00,12.74,12.76,12.74,12.76,104100.0,10.9016,10.9187,10.9016,10.9187,104100.0
2011-02-17 15:15:00,12.76,12.79,12.75,12.79,80000.0,10.9187,10.9444,10.9102,10.9444,80000.0
2011-02-17 15:20:00,12.78,12.82,12.78,12.8,133900.0,10.9358,10.9701,10.9358,10.9529,133900.0
2011-02-17 15:25:00,12.81,12.84,12.8,12.84,187800.0,10.9615,10.9872,10.9529,10.9872,187800.0
2011-02-17 15:30:00,12.83,12.84,12.8,12.81,61200.0,10.9786,10.9872,10.9529,10.9615,61200.0
2011-02-17 15:35:00,12.8,12.81,12.75,12.75,127300.0,10.9529,10.9615,10.9102,10.9102,127300.0
2011-02-17 15:40:00,12.75,12.76,12.72,12.72,70800.0,10.9102,10.9187,10.8845,10.8845,70800.0
2011-02-17 15:45:00,12.73,12.73,12.7,12.73,259800.0,10.893,10.893,10.8674,10.893,259800.0
2011-02-17 15:50:00,12.73,12.73,12.72,12.72,122600.0,10.893,10.893,10.8845,10.8845,122600.0
2011-02-17 15:55:00,12.72,12.73,12.69,12.7,402500.0,10.8845,10.893,10.8588,10.8674,402500.0
2011-02-18 09:30:00,12.75,12.88,12.72,12.88,289300.0,10.9102,11.0214,10.8845,11.0214,289300.0
2011-02-18 09:35:00,12.87,12.89,12.81,12.85,239000.0,11.0128,11.03,10.9615,10.9957,239000.0
2011-02-18 09:40:00,12.84,12.89,12.82,12.85,117900.0,10.9872,11.03,10.9701,10.9957,117900.0
2011-02-18 09:45:00,12.85,12.86,12.8,12.82,172800.0,10.9957,11.0043,10.9529,10.9701,172800.0
2011-02-18 09:50:00,12.82,12.83,12.75,12.78,66700.0,10.9701,10.9786,10.9102,10.9358,66700.0
2011-02-18 09:55:00,12.79,12.83,12.78,12.83,76200.0,10.9444,10.9786,10.9358,10.9786,76200.0
2011-02-18 10:00:00,12.83,12.83,12.77,12.81,38800.0,10.9786,10.9786,10.9273,10.9615,38800.0
2011-02-18 10:05:00,12.81,12.81,12.74,12.74,72500.0,10.9615,10.9615,10.9016,10.9016,72500.0
2011-02-18 10:10:00,12.74,12.76,12.69,12.7,68800.0,10.9016,10.9187,10.8588,10.8674,68800.0
2011-02-18 10:15:00,12.7,12.71,12.67,12.68,58500.0,10.8674,10.8759,10.8417,10.8503,58500.0
2011-02-18 10:20:00,12.67,12.73,12.67,12.7,55900.0,10.8417,10.893,10.8417,10.8674,55900.0
2011-02-18 10:25:00,12.71,12.74,12.69,12.72,52900.0,10.8759,10.9016,10.8588,10.8845,52900.0
2011-02-18 10:30:00,12.72,12.73,12.7,12.71,49300.0,10.8845,10.893,10.8674,10.8759,49300.0
2011-02-18 10:35:00,12.71,12.74,12.71,12.74,53700.0,10.8759,10.9016,10.8759,10.9016,53700.0
2011-02-18 10:40:00,12.74,12.78,12.74,12.76,51500.0,10.9016,10.9358,10.9016,10.9187,51500.0
2011-02-18 10:45:00,12.76,12.79,12.76,12.78,41300.0,10.9187,10.9444,10.9187,10.9358,41300.0
2011-02-18 10:50:00,12.78,12.79,12.76,12.76,28200.0,10.9358,10.9444,10.9187,10.9187,28200.0
2011-02-18 10:55:00,12.76,12.77,12.68,12.69,53100.0,10.9187,10.9273,10.8503,10.8588,53100.0
2011-02-18 11:00:00,12.7,12.73,12.68,12.68,84900.0,10.8674,10.893,10.8503,10.8503,84900.0
2011-02-18 11:05:00,12.68,12.76,12.67,12.76,91200.0,10.8503,10.9187,10.8417,10.9187,91200.0
2011-02-18 11:10:00,12.76,12.77,12.73,12.75,114200.0,10.9187,10.9273,10.893,10.9102,114200.0
2011-02-18 11:15:00,12.75,12.75,12.73,12.74,53200.0,10.9102,10.9102,10.893,10.9016,53200.0
2011-02-18 11:20:00,12.74,12.77,12.73,12.75,96100.0,10.9016,10.9273,10.893,10.9102,96100.0
2011-02-18 11:25:00,12.75,12.78,12.75,12.78,57400.0,10.9102,10.9358,10.9102,10.9358,57400.0
2011-02-18 11:30:00,12.77,12.79,12.77,12.79,25800.0,10.9273,10.9444,10.9273,10.9444,25800.0
2011-02-18 11:35:00,12.79,12.8,12.79,12.8,17600.0,10.9444,10.9529,10.9444,10.9529,17600.0
2011-02-18 11:40:00,12.8,12.81,12.78,12.8,22400.0,10.9529,10.9615,10.9358,10.9529,22400.0
2011-02-18 11:45:00,12.81,12.83,12.8,12.81,42500.0,10.9615,10.9786,10.9529,10.9615,42500.0
2011-02-18 11:50:00,12.81,12.83,12.79,12.79,61700.0,10.9615,10.9786,10.9444,10.9444,61700.0
2011-02-18 11:55:00,12.79,12.83,12.79,12.81,41500.0,10.9444,10.9786,10.9444,10.9615,41500.0
2011-02-18 12:00:00,12.82,12.83,12.81,12.82,6400.0,10.9701,10.9786,10.9615,10.9701,6400.0
2011-02-18 12:05:00,12.83,12.84,12.82,12.83,25200.0,10.9786,10.9872,10.9701,10.9786,25200.0
2011-02-18 12:10:00,12.83,12.83,12.78,12.78,80000.0,10.9786,10.9786,10.9358,10.9358,80000.0
2011-02-18 12:15:00,12.78,12.81,12.77,12.79,34200.0,10.9358,10.9615,10.9273,10.9444,34200.0
2011-02-18 12:20:00,12.79,12.83,12.78,12.82,21300.0,10.9444,10.9786,10.9358,10.9701,21300.0
2011-02-18 12:25:00,12.81,12.83,12.81,12.82,18300.0,10.9615,10.9786,10.9615,10.9701,18300.0
2011-02-18 12:30:00,12.81,12.84,12.81,12.84,17100.0,10.9615,10.9872,10.9615,10.9872,17100.0
2011-02-18 12:35:00,12.83,12.84,12.8,12.8,32300.0,10.9786,10.9872,10.9529,10.9529,32300.0
2011-02-18 12:40:00,12.8,12.81,12.79,12.8,23100.0,10.9529,10.9615,10.9444,10.9529,23100.0
2011-02-18 12:45:00,12.79,12.79,12.77,12.77,24700.0,10.9444,10.9444,10.9273,10.9273,24700.0
2011-02-18 12:50:00,12.77,12.78,12.76,12.78,49000.0,10.9273,10.9358,10.9187,10.9358,49000.0
2011-02-18 12:55:00,12.78,12.8,12.78,12.78,24400.0,10.9358,10.9529,10.9358,10.9358,24400.0
2011-02-18 13:00:00,12.79,12.8,12.78,12.8,22600.0,10.9444,10.9529,10.9358,10.9529,22600.0
2011-02-18 13:05:00,12.8,12.8,12.79,12.8,4700.0,10.9529,10.9529,10.9444,10.9529,4700.0
2011-02-18 13:10:00,12.79,12.81,12.79,12.81,10300.0,10.9444,10.9615,10.9444,10.9615,10300.0
2011-02-18 13:15:00,12.81,12.82,12.81,12.82,20200.0,10.9615,10.9701,10.9615,10.9701,20200.0
2011-02-18 13:20:00,12.81,12.82,12.78,12.79,59700.0,10.9615,10.9701,10.9358,10.9444,59700.0
2011-02-18 13:25:00,12.79,12.8,12.79,12.79,4100.0,10.9444,10.9529,10.9444,10.9444,4100.0
2011-02-18 13:30:00,12.79,12.8,12.77,12.77,28900.0,10.9444,10.9529,10.9273,10.9273,28900.0
2011-02-18 13:35:00,12.77,12.77,12.74,12.74,36400.0,10.9273,10.9273,10.9016,10.9016,36400.0
2011-02-18 13:40:00,12.74,12.76,12.74,12.76,21300.0,10.9016,10.9187,10.9016,10.9187,21300.0
2011-02-18 13:45:00,12.76,12.77,12.75,12.75,30000.0,10.9187,10.9273,10.9102,10.9102,30000.0
2011-02-18 13:50:00,12.74,12.77,12.74,12.76,38700.0,10.9016,10.9273,10.9016,10.9187,38700.0
2011-02-18 13:55:00,12.76,12.8,12.76,12.8,63600.0,10.9187,10.9529,10.9187,10.9529,63600.0
2011-02-18 14:00:00,12.79,12.79,12.76,12.76,66600.0,10.9444,10.9444,10.9187,10.9187,66600.0
2011-02-18 14:05:00,12.75,12.78,12.75,12.77,21800.0,10.9102,10.9358,10.9102,10.9273,21800.0
2011-02-18 14:10:00,12.77,12.79,12.77,12.78,16800.0,10.9273,10.9444,10.9273,10.9358,16800.0
2011-02-18 14:15:00,12.78,12.78,12.73,12.74,27900.0,10.9358,10.9358,10.893,10.9016,27900.0
2011-02-18 14:20:00,12.74,12.74,12.71,12.72,51500.0,10.9016,10.9016,10.8759,10.8845,51500.0
2011-02-18 14:25:00,12.71,12.73,12.69,12.71,53400.0,10.8759,10.893,10.8588,10.8759,53400.0
2011-02-18 14:30:00,12.71,12.74,12.7,12.73,51100.0,10.8759,10.9016,10.8674,10.893,51100.0
2011-02-18 14:35:00,12.72,12.74,12.69,12.69,62900.0,10.8845,10.9016,10.8588,10.8588,62900.0
2011-02-18 14:40:00,12.69,12.71,12.69,12.69,34600.0,10.8588,10.8759,10.8588,10.8588,34600.0
2011-02-18 14:45:00,12.69,12.76,12.69,12.73,85300.0,10.8588,10.9187,10.8588,10.893,85300.0
2011-02-18 14:50:00,12.73,12.75,12.73,12.74,26100.0,10.893,10.9102,10.893,10.9016,26100.0
2011-02-18 14:55:00,12.75,12.75,12.72,12.75,33700.0,10.9102,10.9102,10.8845,10.9102,33700.0
2011-02-18 15:00:00,12.75,12.76,12.74,12.75,59100.0,10.9102,10.9187,10.9016,10.9102,59100.0
2011-02-18 15:05:00,12.74,12.76,12.74,12.76,20200.0,10.9016,10.9187,10.9016,10.9187,20200.0
2011-02-18 15:10:00,12.76,12.76,12.73,12.75,37000.0,10.9187,10.9187,10.893,10.9102,37000.0
2011-02-18 15:15:00,12.76,12.77,12.74,12.75,33800.0,10.9187,10.9273,10.9016,10.9102,33800.0
2011-02-18 15:20:00,12.75,12.78,12.74,12.77,38100.0,10.9102,10.9358,10.9016,10.9273,38100.0
2011-02-18 15:25:00,12.78,12.78,12.75,12.75,25600.0,10.9358,10.9358,10.9102,10.9102,25600.0
2011-02-18 15:30:00,12.75,12.79,12.75,12.78,90800.0,10.9102,10.9444,10.9102,10.9358,90800.0
2011-02-18 15:35:00,12.78,12.79,12.77,12.78,66100.0,10.9358,10.9444,10.9273,10.9358,66100.0
2011-02-18 15:40:00,12.77,12.79,12.77,12.79,44900.0,10.9273,10.9444,10.9273,10.9444,44900.0
2011-02-18 15:45:00,12.79,12.82,12.79,12.82,131700.0,10.9444,10.9701,10.9444,10.9701,131700.0
2011-02-18 15:50:00,12.82,12.82,12.76,12.76,338600.0,10.9701,10.9701,10.9187,10.9187,338600.0
2011-02-18 15:55:00,12.76,12.8,12.76,12.79,314500.0,10.9187,10.9529,10.9187,10.9444,314500.0
2011-02-22 09:30:00,12.6,12.62,12.49,12.52,73600.0,10.7818,10.7989,10.6877,10.7133,73600.0
2011-02-22 09:35:00,12.53,12.53,12.36,12.39,128900.0,10.7219,10.7219,10.5764,10.6021,128900.0
2011-02-22 09:40:00,12.39,12.43,12.39,12.41,54200.0,10.6021,10.6363,10.6021,10.6192,54200.0
2011-02-22 09:45:00,12.41,12.46,12.4,12.45,57100.0,10.6192,10.662,10.6107,10.6534,57100.0
2011-02-22 09:50:00,12.45,12.48,12.41,12.42,110900.0,10.6534,10.6791,10.6192,10.6278,110900.0
2011-02-22 09:55:00,12.43,12.44,12.39,12.42,76600.0,10.6363,10.6449,10.6021,10.6278,76600.0
2011-02-22 10:00:00,12.42,12.46,12.4,12.41,65000.0,10.6278,10.662,10.6107,10.6192,65000.0
2011-02-22 10:05:00,12.4,12.42,12.38,12.4,92400.0,10.6107,10.6278,10.5935,10.6107,92400.0
2011-02-22 10:10:00,12.4,12.44,12.36,12.38,129600.0,10.6107,10.6449,10.5764,10.5935,129600.0
2011-02-22 10:15:00,12.38,12.44,12.36,12.4,292000.0,10.5935,10.6449,10.5764,10.6107,292000.0
2011-02-22 10:20:00,12.41,12.42,12.37,12.41,75100.0,10.6192,10.6278,10.585,10.6192,75100.0
2011-02-22 10:25:00,12.41,12.45,12.37,12.37,79300.0,10.6192,10.6534,10.585,10.585,79300.0
2011-02-22 10:30:00,12.37,12.39,12.34,12.37,87900.0,10.585,10.6021,10.5593,10.585,87900.0
2011-02-22 10:35:00,12.38,12.4,12.37,12.38,57400.0,10.5935,10.6107,10.585,10.5935,57400.0
2011-02-22 10:40:00,12.38,12.4,12.36,12.39,20200.0,10.5935,10.6107,10.5764,10.6021,20200.0
2011-02-22 10:45:00,12.4,12.41,12.37,12.37,27300.0,10.6107,10.6192,10.585,10.585,27300.0
2011-02-22 10:50:00,12.38,12.43,12.37,12.37,45700.0,10.5935,10.6363,10.585,10.585,45700.0
2011-02-22 10:55:00,12.37,12.37,12.32,12.32,25700.0,10.585,10.585,10.5422,10.5422,25700.0
2011-02-22 11:00:00,12.32,12.33,12.3,12.32,62100.0,10.5422,10.5508,10.5251,10.5422,62100.0
2011-02-22 11:05:00,12.32,12.33,12.29,12.32,47300.0,10.5422,10.5508,10.5165,10.5422,47300.0
2011-02-22 11:10:00,12.32,12.34,12.31,12.33,38300.0,10.5422,10.5593,10.5337,10.5508,38300.0
2011-02-22 11:15:00,12.33,12.34,12.27,12.28,84900.0,10.5508,10.5593,10.4994,10.508,84900.0
2011-02-22 11:20:00,12.28,12.29,12.2,12.2,50900.0,10.508,10.5165,10.4395,10.4395,50900.0
2011-02-22 11:25:00,12.21,12.24,12.17,12.19,122600.0,10.4481,10.4738,10.4139,10.431,122600.0
2011-02-22 11:30:00,12.19,12.19,12.14,12.18,26500.0,10.431,10.431,10.3882,10.4224,26500.0
2011-02-22 11:35:00,12.18,12.19,12.16,12.16,68800.0,10.4224,10.431,10.4053,10.4053,68800.0
2011-02-22 11:40:00,12.15,12.17,12.13,12.14,24800.0,10.3967,10.4139,10.3796,10.3882,24800.0
2011-02-22 11:45:00,12.13,12.14,12.09,12.14,56000.0,10.3796,10.3882,10.3454,10.3882,56000.0
2011-02-22 11:50:00,12.13,12.14,12.09,12.1,25600.0,10.3796,10.3882,10.3454,10.354,25600.0
2011-02-22 11:55:00,12.1,12.12,12.04,12.07,260800.0,10.354,10.3711,10.3026,10.3283,260800.0
2011-02-22 12:00:00,12.08,12.08,12.05,12.08,30200.0,10.3368,10.3368,10.3112,10.3368,30200.0
2011-02-22 12:05:00,12.07,12.08,12.05,12.05,35600.0,10.3283,10.3368,10.3112,10.3112,35600.0
2011-02-22 12:10:00,12.06,12.09,12.05,12.07,90500.0,10.3197,10.3454,10.3112,10.3283,90500.0
2011-02-22 12:15:00,12.07,12.11,12.06,12.11,28500.0,10.3283,10.3625,10.3197,10.3625,28500.0
2011-02-22 12:20:00,12.11,12.11,12.08,12.1,126800.0,10.3625,10.3625,10.3368,10.354,126800.0
2011-02-22 12:25:00,12.1,12.13,12.1,12.13,20200.0,10.354,10.3796,10.354,10.3796,20200.0
2011-02-22 12:30:00,12.13,12.14,12.11,12.14,24900.0,10.3796,10.3882,10.3625,10.3882,24900.0
2011-02-22 12:35:00,12.14,12.15,12.12,12.14,68200.0,10.3882,10.3967,10.3711,10.3882,68200.0
2011-02-22 12:40:00,12.14,12.18,12.13,12.15,87900.0,10.3882,10.4224,10.3796,10.3967,87900.0
2011-02-22 12:45:00,12.15,12.16,12.09,12.1,51600.0,10.3967,10.4053,10.3454,10.354,51600.0
2011-02-22 12:50:00,12.09,12.1,12.07,12.08,37300.0,10.3454,10.354,10.3283,10.3368,37300.0
2011-02-22 12:55:00,12.08,12.08,12.04,12.04,26000.0,10.3368,10.3368,10.3026,10.3026,26000.0
2011-02-22 13:00:00,12.04,12.06,12.04,12.06,18600.0,10.3026,10.3197,10.3026,10.3197,18600.0
2011-02-22 13:05:00,12.05,12.06,12.01,12.01,124500.0,10.3112,10.3197,10.2769,10.2769,124500.0
2011-02-22 13:10:00,12.01,12.02,11.98,12.01,51500.0,10.2769,10.2855,10.2513,10.2769,51500.0
2011-02-22 13:15:00,12.01,12.01,11.99,11.99,31700.0,10.2769,10.2769,10.2598,10.2598,31700.0
2011-02-22 13:20:00,12.0,12.01,11.97,11.97,98400.0,10.2684,10.2769,10.2427,10.2427,98400.0
2011-02-22 13:25:00,11.98,12.0,11.98,11.99,34000.0,10.2513,10.2684,10.2513,10.2598,34000.0
2011-02-22 13:30:00,11.99,12.01,11.97,11.98,67000.0,10.2598,10.2769,10.2427,10.2513,67000.0
2011-02-22 13:35:00,11.98,12.01,11.98,12.01,33600.0,10.2513,10.2769,10.2513,10.2769,33600.0
2011-02-22 13:40:00,12.0,12.02,11.98,11.98,56300.0,10.2684,10.2855,10.2513,10.2513,56300.0
2011-02-22 13:45:00,11.97,12.0,11.96,12.0,56600.0,10.2427,10.2684,10.2342,10.2684,56600.0
2011-02-22 13:50:00,12.0,12.01,11.99,12.01,57800.0,10.2684,10.2769,10.2598,10.2769,57800.0
2011-02-22 13:55:00,12.01,12.02,11.98,12.01,44000.0,10.2769,10.2855,10.2513,10.2769,44000.0
2011-02-22 14:00:00,12.01,12.02,12.0,12.0,68100.0,10.2769,10.2855,10.2684,10.2684,68100.0
2011-02-22 14:05:00,12.01,12.01,11.96,12.0,32400.0,10.2769,10.2769,10.2342,10.2684,32400.0
2011-02-22 14:10:00,12.0,12.0,11.98,11.98,43900.0,10.2684,10.2684,10.2513,10.2513,43900.0
2011-02-22 14:15:00,11.99,12.0,11.97,12.0,31300.0,10.2598,10.2684,10.2427,10.2684,31300.0
2011-02-22 14:20:00,11.99,12.0,11.96,11.98,26100.0,10.2598,10.2684,10.2342,10.2513,26100.0
2011-02-22 14:25:00,11.98,12.01,11.97,11.99,31200.0,10.2513,10.2769,10.2427,10.2598,31200.0
2011-02-22 14:30:00,11.98,12.02,11.98,12.01,56700.0,10.2513,10.2855,10.2513,10.2769,56700.0
2011-02-22 14:35:00,12.01,12.03,12.01,12.01,75500.0,10.2769,10.2941,10.2769,10.2769,75500.0
2011-02-22 14:40:00,12.02,12.03,12.01,12.03,50300.0,10.2855,10.2941,10.2769,10.2941,50300.0
2011-02-22 14:45:00,12.02,12.07,12.02,12.07,64800.0,10.2855,10.3283,10.2855,10.3283,64800.0
2011-02-22 14:50:00,12.07,12.09,12.05,12.08,118300.0,10.3283,10.3454,10.3112,10.3368,118300.0
2011-02-22 14:55:00,12.08,12.1,12.07,12.07,52700.0,10.3368,10.354,10.3283,10.3283,52700.0
2011-02-22 15:00:00,12.08,12.1,12.07,12.08,59800.0,10.3368,10.354,10.3283,10.3368,59800.0
2011-02-22 15:05:00,12.08,12.09,12.05,12.06,51000.0,10.3368,10.3454,10.3112,10.3197,51000.0
2011-02-22 15:10:00,12.05,12.08,12.05,12.07,27300.0,10.3112,10.3368,10.3112,10.3283,27300.0
2011-02-22 15:15:00,12.08,12.09,12.04,12.04,64900.0,10.3368,10.3454,10.3026,10.3026,64900.0
2011-02-22 15:20:00,12.04,12.07,12.02,12.05,129200.0,10.3026,10.3283,10.2855,10.3112,129200.0
2011-02-22 15:25:00,12.04,12.04,12.02,12.04,62400.0,10.3026,10.3026,10.2855,10.3026,62400.0
2011-02-22 15:30:00,12.03,12.06,12.03,12.05,41900.0,10.2941,10.3197,10.2941,10.3112,41900.0
2011-02-22 15:35:00,12.06,12.08,12.03,12.04,121900.0,10.3197,10.3368,10.2941,10.3026,121900.0
2011-02-22 15:40:00,12.05,12.06,12.04,12.05,125700.0,10.3112,10.3197,10.3026,10.3112,125700.0
2011-02-22 15:45:00,12.05,12.05,12.04,12.04,84400.0,10.3112,10.3112,10.3026,10.3026,84400.0
2011-02-22 15:50:00,12.04,12.05,12.03,12.03,103300.0,10.3026,10.3112,10.2941,10.2941,103300.0
2011-02-22 15:55:00,12.04,12.06,12.04,12.05,201700.0,10.3026,10.3197,10.3026,10.3112,201700.0
2011-02-23 09:30:00,12.06,12.27,12.06,12.26,76500.0,10.3197,10.4994,10.3197,10.4909,76500.0
2011-02-23 09:35:00,12.26,12.3,12.18,12.3,129600.0,10.4909,10.5251,10.4224,10.5251,129600.0
2011-02-23 09:40:00,12.29,12.34,12.28,12.3,74900.0,10.5165,10.5593,10.508,10.5251,74900.0
2011-02-23 09:45:00,12.3,12.3,12.14,12.16,139600.0,10.5251,10.5251,10.3882,10.4053,139600.0
2011-02-23 09:50:00,12.15,12.17,12.08,12.12,68200.0,10.3967,10.4139,10.3368,10.3711,68200.0
2011-02-23 09:55:00,12.12,12.15,12.04,12.07,167300.0,10.3711,10.3967,10.3026,10.3283,167300.0
2011-02-23 10:00:00,12.07,12.18,12.07,12.15,135600.0,10.3283,10.4224,10.3283,10.3967,135600.0
2011-02-23 10:05:00,12.15,12.16,12.03,12.08,117300.0,10.3967,10.4053,10.2941,10.3368,117300.0
2011-02-23 10:10:00,12.08,12.08,12.01,12.03,88900.0,10.3368,10.3368,10.2769,10.2941,88900.0
2011-02-23 10:15:00,12.02,12.04,11.99,12.0,101200.0,10.2855,10.3026,10.2598,10.2684,101200.0
2011-02-23 10:20:00,12.0,12.11,11.98,12.1,95700.0,10.2684,10.3625,10.2513,10.354,95700.0
2011-02-23 10:25:00,12.1,12.11,12.04,12.09,87900.0,10.354,10.3625,10.3026,10.3454,87900.0
2011-02-23 10:30:00,12.1,12.12,12.0,12.0,87000.0,10.354,10.3711,10.2684,10.2684,87000.0
2011-02-23 10:35:00,12.0,12.02,11.95,11.95,90700.0,10.2684,10.2855,10.2256,10.2256,90700.0
2011-02-23 10:40:00,11.95,11.95,11.89,11.9,108700.0,10.2256,10.2256,10.1743,10.1828,108700.0
2011-02-23 10:45:00,11.9,11.95,11.88,11.91,171900.0,10.1828,10.2256,10.1657,10.1914,171900.0
2011-02-23 10:50:00,11.91,11.96,11.88,11.89,94900.0,10.1914,10.2342,10.1657,10.1743,94900.0
2011-02-23 10:55:00,11.89,11.93,11.87,11.92,57700.0,10.1743,10.2085,10.1571,10.1999,57700.0
2011-02-23 11:00:00,11.91,11.94,11.91,11.93,44300.0,10.1914,10.217,10.1914,10.2085,44300.0
2011-02-23 11:05:00,11.93,11.94,11.89,11.9,35500.0,10.2085,10.217,10.1743,10.1828,35500.0
2011-02-23 11:10:00,11.91,11.91,11.89,11.89,43700.0,10.1914,10.1914,10.1743,10.1743,43700.0
2011-02-23 11:15:00,11.9,11.9,11.83,11.83,52800.0,10.1828,10.1828,10.1229,10.1229,52800.0
2011-02-23 11:20:00,11.83,11.9,11.83,11.9,82100.0,10.1229,10.1828,10.1229,10.1828,82100.0
2011-02-23 11:25:00,11.9,11.91,11.82,11.83,40700.0,10.1828,10.1914,10.1144,10.1229,40700.0
2011-02-23 11:30:00,11.83,11.83,11.78,11.78,63700.0,10.1229,10.1229,10.0801,10.0801,63700.0
2011-02-23 11:35:00,11.78,11.79,11.74,11.76,97600.0,10.0801,10.0887,10.0459,10.063,97600.0
2011-02-23 11:40:00,11.76,11.78,11.75,11.75,70600.0,10.063,10.0801,10.0545,10.0545,70600.0
2011-02-23 11:45:00,11.76,11.77,11.75,11.75,46900.0,10.063,10.0716,10.0545,10.0545,46900.0
2011-02-23 11:50:00,11.76,11.82,11.75,11.8,108600.0,10.063,10.1144,10.0545,10.0972,108600.0
2011-02-23 11:55:00,11.79,11.8,11.71,11.71,58500.0,10.0887,10.0972,10.0202,10.0202,58500.0
2011-02-23 12:00:00,11.71,11.71,11.67,11.67,40000.0,10.0202,10.0202,9.986,9.986,40000.0
2011-02-23 12:05:00,11.68,11.68,11.59,11.6,196000.0,9.9946,9.9946,9.9175,9.9261,196000.0
2011-02-23 12:10:00,11.59,11.62,11.59,11.61,97600.0,9.9175,9.9432,9.9175,9.9347,97600.0
2011-02-23 12:15:00,11.61,11.64,11.59,11.6,112400.0,9.9347,9.9603,9.9175,9.9261,112400.0
2011-02-23 12:20:00,11.6,11.61,11.57,11.61,174500.0,9.9261,9.9347,9.9004,9.9347,174500.0
2011-02-23 12:25:00,11.59,11.64,11.59,11.64,52400.0,9.9175,9.9603,9.9175,9.9603,52400.0
2011-02-23 12:30:00,11.63,11.66,11.63,11.66,59500.0,9.9518,9.9774,9.9518,9.9774,59500.0
2011-02-23 12:35:00,11.66,11.74,11.65,11.7,88400.0,9.9774,10.0459,9.9689,10.0117,88400.0
2011-02-23 12:40:00,11.7,11.71,11.66,11.71,69600.0,10.0117,10.0202,9.9774,10.0202,69600.0
2011-02-23 12:45:00,11.7,11.71,11.68,11.71,62900.0,10.0117,10.0202,9.9946,10.0202,62900.0
2011-02-23 12:50:00,11.71,11.71,11.7,11.71,12400.0,10.0202,10.0202,10.0117,10.0202,12400.0
2011-02-23 12:55:00,11.71,11.73,11.7,11.71,70000.0,10.0202,10.0373,10.0117,10.0202,70000.0
2011-02-23 13:00:00,11.7,11.74,11.7,11.74,92100.0,10.0117,10.0459,10.0117,10.0459,92100.0
2011-02-23 13:05:00,11.74,11.74,11.68,11.69,59500.0,10.0459,10.0459,9.9946,10.0031,59500.0
2011-02-23 13:10:00,11.68,11.69,11.65,11.69,53300.0,9.9946,10.0031,9.9689,10.0031,53300.0
2011-02-23 13:15:00,11.68,11.7,11.66,11.67,83000.0,9.9946,10.0117,9.9774,9.986,83000.0
2011-02-23 13:20:00,11.67,11.75,11.67,11.73,71100.0,9.986,10.0545,9.986,10.0373,71100.0
2011-02-23 13:25:00,11.74,11.74,11.64,11.64,40200.0,10.0459,10.0459,9.9603,9.9603,40200.0
2011-02-23 13:30:00,11.64,11.69,11.63,11.67,57600.0,9.9603,10.0031,9.9518,9.986,57600.0
2011-02-23 13:35:00,11.67,11.71,11.66,11.71,39700.0,9.986,10.0202,9.9774,10.0202,39700.0
2011-02-23 13:40:00,11.71,11.71,11.64,11.69,54500.0,10.0202,10.0202,9.9603,10.0031,54500.0
2011-02-23 13:45:00,11.69,11.69,11.66,11.67,45800.0,10.0031,10.0031,9.9774,9.986,45800.0
2011-02-23 13:50:00,11.67,11.7,11.66,11.7,37900.0,9.986,10.0117,9.9774,10.0117,37900.0
2011-02-23 13:55:00,11.7,11.7,11.66,11.67,37200.0,10.0117,10.0117,9.9774,9.986,37200.0
2011-02-23 14:00:00,11.66,11.73,11.66,11.73,61900.0,9.9774,10.0373,9.9774,10.0373,61900.0
2011-02-23 14:05:00,11.73,11.73,11.69,11.7,40000.0,10.0373,10.0373,10.0031,10.0117,40000.0
2011-02-23 14:10:00,11.7,11.83,11.7,11.82,204500.0,10.0117,10.1229,10.0117,10.1144,204500.0
2011-02-23 14:15:00,11.83,11.84,11.83,11.84,14500.0,10.1229,10.1315,10.1229,10.1315,14500.0
2011-02-23 14:20:00,11.83,11.91,11.82,11.91,73700.0,10.1229,10.1914,10.1144,10.1914,73700.0
2011-02-23 14:25:00,11.91,11.93,11.89,11.92,98300.0,10.1914,10.2085,10.1743,10.1999,98300.0
2011-02-23 14:30:00,11.92,11.96,11.91,11.92,127100.0,10.1999,10.2342,10.1914,10.1999,127100.0
2011-02-23 14:35:00,11.91,11.95,11.89,11.94,133600.0,10.1914,10.2256,10.1743,10.217,133600.0
2011-02-23 14:40:00,11.95,11.95,11.86,11.86,71500.0,10.2256,10.2256,10.1486,10.1486,71500.0
2011-02-23 14:45:00,11.87,11.88,11.84,11.85,73600.0,10.1571,10.1657,10.1315,10.14,73600.0
2011-02-23 14:50:00,11.85,11.87,11.83,11.87,47900.0,10.14,10.1571,10.1229,10.1571,47900.0
2011-02-23 14:55:00,11.87,11.89,11.86,11.88,59600.0,10.1571,10.1743,10.1486,10.1657,59600.0
2011-02-23 15:00:00,11.89,11.91,11.88,11.89,115600.0,10.1743,10.1914,10.1657,10.1743,115600.0
2011-02-23 15:05:00,11.9,11.91,11.88,11.89,126400.0,10.1828,10.1914,10.1657,10.1743,126400.0
2011-02-23 15:10:00,11.9,11.91,11.89,11.91,32900.0,10.1828,10.1914,10.1743,10.1914,32900.0
2011-02-23 15:15:00,11.9,11.92,11.88,11.9,88400.0,10.1828,10.1999,10.1657,10.1828,88400.0
2011-02-23 15:20:00,11.9,11.95,11.89,11.94,88100.0,10.1828,10.2256,10.1743,10.217,88100.0
2011-02-23 15:25:00,11.94,11.96,11.92,11.95,108000.0,10.217,10.2342,10.1999,10.2256,108000.0
2011-02-23 15:30:00,11.95,11.95,11.9,11.93,87400.0,10.2256,10.2256,10.1828,10.2085,87400.0
2011-02-23 15:35:00,11.93,11.95,11.9,11.95,85400.0,10.2085,10.2256,10.1828,10.2256,85400.0
2011-02-23 15:40:00,11.95,11.96,11.91,11.92,95800.0,10.2256,10.2342,10.1914,10.1999,95800.0
2011-02-23 15:45:00,11.9,11.93,11.88,11.9,202100.0,10.1828,10.2085,10.1657,10.1828,202100.0
2011-02-23 15:50:00,11.9,11.92,11.88,11.88,87200.0,10.1828,10.1999,10.1657,10.1657,87200.0
2011-02-23 15:55:00,11.89,11.9,11.86,11.86,344800.0,10.1743,10.1828,10.1486,10.1486,344800.0
2011-02-24 09:30:00,11.81,11.89,11.75,11.8,42300.0,10.1058,10.1743,10.0545,10.0972,42300.0
2011-02-24 09:35:00,11.81,11.86,11.75,11.81,129400.0,10.1058,10.1486,10.0545,10.1058,129400.0
2011-02-24 09:40:00,11.8,11.97,11.75,11.95,183900.0,10.0972,10.2427,10.0545,10.2256,183900.0
2011-02-24 09:45:00,11.94,12.02,11.88,11.88,104800.0,10.217,10.2855,10.1657,10.1657,104800.0
2011-02-24 09:50:00,11.87,11.97,11.86,11.89,99000.0,10.1571,10.2427,10.1486,10.1743,99000.0
2011-02-24 09:55:00,11.9,12.0,11.86,11.96,98500.0,10.1828,10.2684,10.1486,10.2342,98500.0
2011-02-24 10:00:00,11.95,11.95,11.68,11.74,265800.0,10.2256,10.2256,9.9946,10.0459,265800.0
2011-02-24 10:05:00,11.73,11.92,11.7,11.89,104500.0,10.0373,10.1999,10.0117,10.1743,104500.0
2011-02-24 10:10:00,11.9,11.93,11.83,11.89,92100.0,10.1828,10.2085,10.1229,10.1743,92100.0
2011-02-24 10:15:00,11.9,12.01,11.89,12.01,87500.0,10.1828,10.2769,10.1743,10.2769,87500.0
2011-02-24 10:20:00,12.0,12.0,11.91,11.99,59500.0,10.2684,10.2684,10.1914,10.2598,59500.0
2011-02-24 10:25:00,11.99,11.99,11.86,11.9,246800.0,10.2598,10.2598,10.1486,10.1828,246800.0
2011-02-24 10:30:00,11.88,11.94,11.85,11.94,129200.0,10.1657,10.217,10.14,10.217,129200.0
2011-02-24 10:35:00,11.94,11.95,11.84,11.85,93000.0,10.217,10.2256,10.1315,10.14,93000.0
2011-02-24 10:40:00,11.84,11.89,11.83,11.85,68300.0,10.1315,10.1743,10.1229,10.14,68300.0
2011-02-24 10:45:00,11.85,11.91,11.82,11.88,69400.0,10.14,10.1914,10.1144,10.1657,69400.0
2011-02-24 10:50:00,11.88,11.92,11.87,11.91,37800.0,10.1657,10.1999,10.1571,10.1914,37800.0
2011-02-24 10:55:00,11.9,11.91,11.84,11.88,43200.0,10.1828,10.1914,10.1315,10.1657,43200.0
2011-02-24 11:00:00,11.88,11.9,11.83,11.84,71200.0,10.1657,10.1828,10.1229,10.1315,71200.0
2011-02-24 11:05:00,11.84,11.86,11.82,11.84,49400.0,10.1315,10.1486,10.1144,10.1315,49400.0
2011-02-24 11:10:00,11.84,11.84,11.8,11.81,28500.0,10.1315,10.1315,10.0972,10.1058,28500.0
2011-02-24 11:15:00,11.82,11.86,11.78,11.86,47300.0,10.1144,10.1486,10.0801,10.1486,47300.0
2011-02-24 11:20:00,11.86,11.86,11.79,11.8,53700.0,10.1486,10.1486,10.0887,10.0972,53700.0
2011-02-24 11:25:00,11.79,11.89,11.79,11.88,45700.0,10.0887,10.1743,10.0887,10.1657,45700.0
2011-02-24 11:30:00,11.88,11.92,11.87,11.89,95700.0,10.1657,10.1999,10.1571,10.1743,95700.0
2011-02-24 11:35:00,11.88,11.89,11.78,11.78,105900.0,10.1657,10.1743,10.0801,10.0801,105900.0
2011-02-24 11:40:00,11.78,11.84,11.74,11.74,68700.0,10.0801,10.1315,10.0459,10.0459,68700.0
2011-02-24 11:45:00,11.75,11.78,11.72,11.77,72200.0,10.0545,10.0801,10.0288,10.0716,72200.0
2011-02-24 11:50:00,11.76,11.78,11.73,11.75,64900.0,10.063,10.0801,10.0373,10.0545,64900.0
2011-02-24 11:55:00,11.76,11.79,11.76,11.77,29300.0,10.063,10.0887,10.063,10.0716,29300.0
2011-02-24 12:00:00,11.76,11.77,11.67,11.71,77500.0,10.063,10.0716,9.986,10.0202,77500.0
2011-02-24 12:05:00,11.71,11.74,11.68,11.68,66000.0,10.0202,10.0459,9.9946,9.9946,66000.0
2011-02-24 12:10:00,11.68,11.76,11.68,11.73,47300.0,9.9946,10.063,9.9946,10.0373,47300.0
2011-02-24 12:15:00,11.73,11.77,11.7,11.76,35000.0,10.0373,10.0716,10.0117,10.063,35000.0
2011-02-24 12:20:00,11.76,11.76,11.71,11.71,37600.0,10.063,10.063,10.0202,10.0202,37600.0
2011-02-24 12:25:00,11.71,11.71,11.65,11.65,35700.0,10.0202,10.0202,9.9689,9.9689,35700.0
2011-02-24 12:30:00,11.66,11.72,11.66,11.7,62400.0,9.9774,10.0288,9.9774,10.0117,62400.0
2011-02-24 12:35:00,11.7,11.73,11.67,11.72,45800.0,10.0117,10.0373,9.986,10.0288,45800.0
2011-02-24 12:40:00,11.72,11.73,11.65,11.65,24000.0,10.0288,10.0373,9.9689,9.9689,24000.0
2011-02-24 12:45:00,11.65,11.69,11.63,11.68,77300.0,9.9689,10.0031,9.9518,9.9946,77300.0
2011-02-24 12:50:00,11.68,11.71,11.66,11.7,35600.0,9.9946,10.0202,9.9774,10.0117,35600.0
2011-02-24 12:55:00,11.71,11.73,11.69,11.69,56100.0,10.0202,10.0373,10.0031,10.0031,56100.0
2011-02-24 13:00:00,11.69,11.73,11.67,11.73,36100.0,10.0031,10.0373,9.986,10.0373,36100.0
2011-02-24 13:05:00,11.73,11.74,11.68,11.68,32900.0,10.0373,10.0459,9.9946,9.9946,32900.0
2011-02-24 13:10:00,11.68,11.73,11.68,11.69,32400.0,9.9946,10.0373,9.9946,10.0031,32400.0
2011-02-24 13:15:00,11.7,11.73,11.68,11.71,50300.0,10.0117,10.0373,9.9946,10.0202,50300.0
2011-02-24 13:20:00,11.71,11.71,11.65,11.65,54700.0,10.0202,10.0202,9.9689,9.9689,54700.0
2011-02-24 13:25:00,11.65,11.66,11.63,11.64,79800.0,9.9689,9.9774,9.9518,9.9603,79800.0
2011-02-24 13:30:00,11.64,11.67,11.63,11.66,56100.0,9.9603,9.986,9.9518,9.9774,56100.0
2011-02-24 13:35:00,11.66,11.68,11.64,11.64,33400.0,9.9774,9.9946,9.9603,9.9603,33400.0
2011-02-24 13:40:00,11.64,11.65,11.59,11.62,72700.0,9.9603,9.9689,9.9175,9.9432,72700.0
2011-02-24 13:45:00,11.61,11.63,11.58,11.61,95400.0,9.9347,9.9518,9.909,9.9347,95400.0
2011-02-24 13:50:00,11.61,11.62,11.59,11.59,57100.0,9.9347,9.9432,9.9175,9.9175,57100.0
2011-02-24 13:55:00,11.58,11.59,11.56,11.58,105000.0,9.909,9.9175,9.8919,9.909,105000.0
2011-02-24 14:00:00,11.57,11.63,11.57,11.63,43900.0,9.9004,9.9518,9.9004,9.9518,43900.0
2011-02-24 14:05:00,11.63,11.64,11.59,11.64,50600.0,9.9518,9.9603,9.9175,9.9603,50600.0
2011-02-24 14:10:00,11.65,11.7,11.63,11.68,71500.0,9.9689,10.0117,9.9518,9.9946,71500.0
2011-02-24 14:15:00,11.67,11.71,11.66,11.71,56800.0,9.986,10.0202,9.9774,10.0202,56800.0
2011-02-24 14:20:00,11.71,11.72,11.68,11.72,52400.0,10.0202,10.0288,9.9946,10.0288,52400.0
2011-02-24 14:25:00,11.72,11.74,11.68,11.69,54300.0,10.0288,10.0459,9.9946,10.0031,54300.0
2011-02-24 14:30:00,11.69,11.76,11.66,11.76,62500.0,10.0031,10.063,9.9774,10.063,62500.0
2011-02-24 14:35:00,11.76,11.77,11.72,11.74,71500.0,10.063,10.0716,10.0288,10.0459,71500.0
2011-02-24 14:40:00,11.74,11.77,11.72,11.72,60900.0,10.0459,10.0716,10.0288,10.0288,60900.0
2011-02-24 14:45:00,11.71,11.74,11.69,11.72,85700.0,10.0202,10.0459,10.0031,10.0288,85700.0
2011-02-24 14:50:00,11.72,11.73,11.7,11.73,61100.0,10.0288,10.0373,10.0117,10.0373,61100.0
2011-02-24 14:55:00,11.73,11.76,11.72,11.75,49600.0,10.0373,10.063,10.0288,10.0545,49600.0
2011-02-24 15:00:00,11.74,11.76,11.71,11.72,128300.0,10.0459,10.063,10.0202,10.0288,128300.0
2011-02-24 15:05:00,11.72,11.77,11.71,11.75,100000.0,10.0288,10.0716,10.0202,10.0545,100000.0
2011-02-24 15:10:00,11.76,11.79,11.72,11.78,109000.0,10.063,10.0887,10.0288,10.0801,109000.0
2011-02-24 15:15:00,11.78,11.79,11.76,11.77,62900.0,10.0801,10.0887,10.063,10.0716,62900.0
2011-02-24 15:20:00,11.76,11.79,11.76,11.79,85100.0,10.063,10.0887,10.063,10.0887,85100.0
2011-02-24 15:25:00,11.8,11.8,11.78,11.79,104900.0,10.0972,10.0972,10.0801,10.0887,104900.0
2011-02-24 15:30:00,11.79,11.82,11.79,11.82,48500.0,10.0887,10.1144,10.0887,10.1144,48500.0
2011-02-24 15:35:00,11.82,11.82,11.76,11.78,128200.0,10.1144,10.1144,10.063,10.0801,128200.0
2011-02-24 15:40:00,11.79,11.82,11.76,11.8,130800.0,10.0887,10.1144,10.063,10.0972,130800.0
2011-02-24 15:45:00,11.79,11.8,11.76,11.77,211700.0,10.0887,10.0972,10.063,10.0716,211700.0
2011-02-24 15:50:00,11.76,11.79,11.76,11.79,221000.0,10.063,10.0887,10.063,10.0887,221000.0
2011-02-24 15:55:00,11.79,11.79,11.75,11.78,252100.0,10.0887,10.0887,10.0545,10.0801,252100.0
2011-02-25 09:30:00,11.86,11.98,11.84,11.98,60700.0,10.1486,10.2513,10.1315,10.2513,60700.0
2011-02-25 09:35:00,11.98,11.98,11.88,11.88,47600.0,10.2513,10.2513,10.1657,10.1657,47600.0
2011-02-25 09:40:00,11.89,11.9,11.78,11.8,54900.0,10.1743,10.1828,10.0801,10.0972,54900.0
2011-02-25 09:45:00,11.79,11.83,11.75,11.8,60700.0,10.0887,10.1229,10.0545,10.0972,60700.0
2011-02-25 09:50:00,11.8,11.85,11.8,11.83,29400.0,10.0972,10.14,10.0972,10.1229,29400.0
2011-02-25 09:55:00,11.83,11.86,11.81,11.86,47400.0,10.1229,10.1486,10.1058,10.1486,47400.0
2011-02-25 10:00:00,11.86,11.92,11.86,11.88,107000.0,10.1486,10.1999,10.1486,10.1657,107000.0
2011-02-25 10:05:00,11.87,11.94,11.87,11.94,81600.0,10.1571,10.217,10.1571,10.217,81600.0
2011-02-25 10:10:00,11.94,11.94,11.91,11.94,73800.0,10.217,10.217,10.1914,10.217,73800.0
2011-02-25 10:15:00,11.94,11.94,11.87,11.9,62400.0,10.217,10.217,10.1571,10.1828,62400.0
2011-02-25 10:20:00,11.9,11.94,11.87,11.93,84300.0,10.1828,10.217,10.1571,10.2085,84300.0
2011-02-25 10:25:00,11.93,11.97,11.91,11.92,52700.0,10.2085,10.2427,10.1914,10.1999,52700.0
2011-02-25 10:30:00,11.92,11.98,11.92,11.96,52000.0,10.1999,10.2513,10.1999,10.2342,52000.0
2011-02-25 10:35:00,11.96,12.02,11.96,12.01,68400.0,10.2342,10.2855,10.2342,10.2769,68400.0
2011-02-25 10:40:00,12.01,12.02,11.97,11.97,89200.0,10.2769,10.2855,10.2427,10.2427,89200.0
2011-02-25 10:45:00,11.96,11.98,11.94,11.98,65700.0,10.2342,10.2513,10.217,10.2513,65700.0
2011-02-25 10:50:00,11.98,11.98,11.91,11.92,72900.0,10.2513,10.2513,10.1914,10.1999,72900.0
2011-02-25 10:55:00,11.91,11.93,11.9,11.92,44700.0,10.1914,10.2085,10.1828,10.1999,44700.0
2011-02-25 11:00:00,11.92,11.92,11.88,11.89,27400.0,10.1999,10.1999,10.1657,10.1743,27400.0
2011-02-25 11:05:00,11.89,11.89,11.85,11.89,64500.0,10.1743,10.1743,10.14,10.1743,64500.0
2011-02-25 11:10:00,11.89,11.93,11.89,11.91,44600.0,10.1743,10.2085,10.1743,10.1914,44600.0
2011-02-25 11:15:00,11.91,11.93,11.89,11.9,35300.0,10.1914,10.2085,10.1743,10.1828,35300.0
2011-02-25 11:20:00,11.88,11.9,11.87,11.9,41800.0,10.1657,10.1828,10.1571,10.1828,41800.0
2011-02-25 11:25:00,11.9,11.9,11.85,11.87,69900.0,10.1828,10.1828,10.14,10.1571,69900.0
2011-02-25 11:30:00,11.87,11.92,11.86,11.91,28900.0,10.1571,10.1999,10.1486,10.1914,28900.0
2011-02-25 11:35:00,11.91,11.91,11.89,11.9,30900.0,10.1914,10.1914,10.1743,10.1828,30900.0
2011-02-25 11:40:00,11.9,11.91,11.88,11.9,56600.0,10.1828,10.1914,10.1657,10.1828,56600.0
2011-02-25 11:45:00,11.9,11.9,11.88,11.88,13500.0,10.1828,10.1828,10.1657,10.1657,13500.0
2011-02-25 11:50:00,11.89,11.89,11.85,11.88,21000.0,10.1743,10.1743,10.14,10.1657,21000.0
2011-02-25 11:55:00,11.89,11.89,11.87,11.87,6900.0,10.1743,10.1743,10.1571,10.1571,6900.0
2011-02-25 12:00:00,11.87,11.87,11.85,11.87,10700.0,10.1571,10.1571,10.14,10.1571,10700.0
2011-02-25 12:05:00,11.87,11.88,11.87,11.88,3900.0,10.1571,10.1657,10.1571,10.1657,3900.0
2011-02-25 12:10:00,11.88,11.88,11.84,11.87,214000.0,10.1657,10.1657,10.1315,10.1571,214000.0
2011-02-25 12:15:00,11.87,11.87,11.84,11.84,20800.0,10.1571,10.1571,10.1315,10.1315,20800.0
2011-02-25 12:20:00,11.84,11.87,11.83,11.87,104200.0,10.1315,10.1571,10.1229,10.1571,104200.0
2011-02-25 12:25:00,11.86,11.87,11.83,11.84,77000.0,10.1486,10.1571,10.1229,10.1315,77000.0
2011-02-25 12:30:00,11.83,11.85,11.81,11.84,65500.0,10.1229,10.14,10.1058,10.1315,65500.0
2011-02-25 12:35:00,11.84,11.84,11.81,11.82,26200.0,10.1315,10.1315,10.1058,10.1144,26200.0
2011-02-25 12:40:00,11.83,11.83,11.8,11.82,14500.0,10.1229,10.1229,10.0972,10.1144,14500.0
2011-02-25 12:45:00,11.81,11.85,11.81,11.84,51000.0,10.1058,10.14,10.1058,10.1315,51000.0
2011-02-25 12:50:00,11.84,11.84,11.82,11.83,12900.0,10.1315,10.1315,10.1144,10.1229,12900.0
2011-02-25 12:55:00,11.83,11.85,11.83,11.84,30900.0,10.1229,10.14,10.1229,10.1315,30900.0
2011-02-25 13:00:00,11.84,11.84,11.83,11.83,36700.0,10.1315,10.1315,10.1229,10.1229,36700.0
2011-02-25 13:05:00,11.83,11.84,11.83,11.84,14000.0,10.1229,10.1315,10.1229,10.1315,14000.0
2011-02-25 13:10:00,11.83,11.84,11.83,11.84,39500.0,10.1229,10.1315,10.1229,10.1315,39500.0
2011-02-25 13:15:00,11.84,11.84,11.83,11.84,59500.0,10.1315,10.1315,10.1229,10.1315,59500.0
2011-02-25 13:20:00,11.84,11.84,11.83,11.83,8700.0,10.1315,10.1315,10.1229,10.1229,8700.0
2011-02-25 13:25:00,11.83,11.84,11.83,11.84,4200.0,10.1229,10.1315,10.1229,10.1315,4200.0
2011-02-25 13:30:00,11.84,11.84,11.8,11.8,57300.0,10.1315,10.1315,10.0972,10.0972,57300.0
2011-02-25 13:35:00,11.8,11.83,11.79,11.83,52400.0,10.0972,10.1229,10.0887,10.1229,52400.0
2011-02-25 13:40:00,11.83,11.84,11.83,11.84,8100.0,10.1229,10.1315,10.1229,10.1315,8100.0
2011-02-25 13:45:00,11.83,11.84,11.83,11.83,41000.0,10.1229,10.1315,10.1229,10.1229,41000.0
2011-02-25 13:50:00,11.83,11.85,11.82,11.85,27500.0,10.1229,10.14,10.1144,10.14,27500.0
2011-02-25 13:55:00,11.85,11.85,11.84,11.84,6100.0,10.14,10.14,10.1315,10.1315,6100.0
2011-02-25 14:00:00,11.84,11.85,11.83,11.83,21500.0,10.1315,10.14,10.1229,10.1229,21500.0
2011-02-25 14:05:00,11.83,11.85,11.82,11.85,15300.0,10.1229,10.14,10.1144,10.14,15300.0
2011-02-25 14:10:00,11.85,11.88,11.85,11.87,27100.0,10.14,10.1657,10.14,10.1571,27100.0
2011-02-25 14:15:00,11.87,11.87,11.84,11.84,17500.0,10.1571,10.1571,10.1315,10.1315,17500.0
2011-02-25 14:20:00,11.84,11.88,11.84,11.88,23600.0,10.1315,10.1657,10.1315,10.1657,23600.0
2011-02-25 14:25:00,11.88,11.89,11.82,11.83,20300.0,10.1657,10.1743,10.1144,10.1229,20300.0
2011-02-25 14:30:00,11.83,11.87,11.82,11.86,49900.0,10.1229,10.1571,10.1144,10.1486,49900.0
2011-02-25 14:35:00,11.85,11.86,11.82,11.82,10600.0,10.14,10.1486,10.1144,10.1144,10600.0
2011-02-25 14:40:00,11.83,11.89,11.82,11.89,52700.0,10.1229,10.1743,10.1144,10.1743,52700.0
2011-02-25 14:45:00,11.89,11.9,11.87,11.88,29500.0,10.1743,10.1828,10.1571,10.1657,29500.0
2011-02-25 14:50:00,11.88,11.9,11.88,11.89,22300.0,10.1657,10.1828,10.1657,10.1743,22300.0
2011-02-25 14:55:00,11.89,11.9,11.88,11.88,14500.0,10.1743,10.1828,10.1657,10.1657,14500.0
2011-02-25 15:00:00,11.89,11.89,11.87,11.89,27900.0,10.1743,10.1743,10.1571,10.1743,27900.0
2011-02-25 15:05:00,11.89,11.91,11.88,11.9,15300.0,10.1743,10.1914,10.1657,10.1828,15300.0
2011-02-25 15:10:00,11.9,11.91,11.88,11.88,19300.0,10.1828,10.1914,10.1657,10.1657,19300.0
2011-02-25 15:15:00,11.88,11.9,11.88,11.9,25700.0,10.1657,10.1828,10.1657,10.1828,25700.0
2011-02-25 15:20:00,11.9,11.91,11.88,11.88,19700.0,10.1828,10.1914,10.1657,10.1657,19700.0
2011-02-25 15:25:00,11.88,11.89,11.88,11.89,16800.0,10.1657,10.1743,10.1657,10.1743,16800.0
2011-02-25 15:30:00,11.89,11.9,11.88,11.88,20000.0,10.1743,10.1828,10.1657,10.1657,20000.0
2011-02-25 15:35:00,11.89,11.9,11.88,11.89,45400.0,10.1743,10.1828,10.1657,10.1743,45400.0
2011-02-25 15:40:00,11.89,11.89,11.86,11.89,53300.0,10.1743,10.1743,10.1486,10.1743,53300.0
2011-02-25 15:45:00,11.89,11.91,11.89,11.91,34800.0,10.1743,10.1914,10.1743,10.1914,34800.0
2011-02-25 15:50:00,11.92,11.93,11.91,11.93,35400.0,10.1999,10.2085,10.1914,10.2085,35400.0
2011-02-25 15:55:00,11.92,11.94,11.91,11.91,178100.0,10.1999,10.217,10.1914,10.1914,178100.0
2011-02-28 09:30:00,11.96,12.05,11.93,12.0,52600.0,10.2342,10.3112,10.2085,10.2684,52600.0
2011-02-28 09:35:00,11.99,12.06,11.98,12.01,79700.0,10.2598,10.3197,10.2513,10.2769,79700.0
2011-02-28 09:40:00,12.01,12.02,11.96,11.98,101300.0,10.2769,10.2855,10.2342,10.2513,101300.0
2011-02-28 09:45:00,11.98,12.01,11.96,11.96,85400.0,10.2513,10.2769,10.2342,10.2342,85400.0
2011-02-28 09:50:00,11.96,11.98,11.89,11.98,62500.0,10.2342,10.2513,10.1743,10.2513,62500.0
2011-02-28 09:55:00,11.98,12.0,11.95,11.97,38300.0,10.2513,10.2684,10.2256,10.2427,38300.0
2011-02-28 10:00:00,11.97,12.01,11.94,12.0,97000.0,10.2427,10.2769,10.217,10.2684,97000.0
2011-02-28 10:05:00,12.0,12.0,11.96,11.97,34900.0,10.2684,10.2684,10.2342,10.2427,34900.0
2011-02-28 10:10:00,11.97,11.97,11.89,11.9,62600.0,10.2427,10.2427,10.1743,10.1828,62600.0
2011-02-28 10:15:00,11.9,11.92,11.86,11.9,51300.0,10.1828,10.1999,10.1486,10.1828,51300.0
2011-02-28 10:20:00,11.9,11.97,11.9,11.97,43400.0,10.1828,10.2427,10.1828,10.2427,43400.0
2011-02-28 10:25:00,11.96,11.97,11.92,11.93,95000.0,10.2342,10.2427,10.1999,10.2085,95000.0
2011-02-28 10:30:00,11.94,11.96,11.91,11.93,76600.0,10.217,10.2342,10.1914,10.2085,76600.0
2011-02-28 10:35:00,11.94,11.95,11.88,11.88,58100.0,10.217,10.2256,10.1657,10.1657,58100.0
2011-02-28 10:40:00,11.88,11.89,11.84,11.85,57500.0,10.1657,10.1743,10.1315,10.14,57500.0
2011-02-28 10:45:00,11.84,11.84,11.75,11.76,325300.0,10.1315,10.1315,10.0545,10.063,325300.0
2011-02-28 10:50:00,11.76,11.8,11.75,11.8,101000.0,10.063,10.0972,10.0545,10.0972,101000.0
2011-02-28 10:55:00,11.81,11.82,11.79,11.79,27400.0,10.1058,10.1144,10.0887,10.0887,27400.0
2011-02-28 11:00:00,11.79,11.8,11.75,11.76,33800.0,10.0887,10.0972,10.0545,10.063,33800.0
2011-02-28 11:05:00,11.76,11.76,11.72,11.76,86900.0,10.063,10.063,10.0288,10.063,86900.0
2011-02-28 11:10:00,11.76,11.8,11.74,11.76,102400.0,10.063,10.0972,10.0459,10.063,102400.0
2011-02-28 11:15:00,11.76,11.77,11.74,11.75,66600.0,10.063,10.0716,10.0459,10.0545,66600.0
2011-02-28 11:20:00,11.74,11.75,11.73,11.75,31500.0,10.0459,10.0545,10.0373,10.0545,31500.0
2011-02-28 11:25:00,11.75,11.75,11.7,11.7,25000.0,10.0545,10.0545,10.0117,10.0117,25000.0
2011-02-28 11:30:00,11.71,11.73,11.7,11.72,38700.0,10.0202,10.0373,10.0117,10.0288,38700.0
2011-02-28 11:35:00,11.73,11.73,11.68,11.68,31400.0,10.0373,10.0373,9.9946,9.9946,31400.0
2011-02-28 11:40:00,11.68,11.74,11.68,11.71,38400.0,9.9946,10.0459,9.9946,10.0202,38400.0
2011-02-28 11:45:00,11.71,11.74,11.71,11.74,23800.0,10.0202,10.0459,10.0202,10.0459,23800.0
2011-02-28 11:50:00,11.74,11.75,11.73,11.74,28200.0,10.0459,10.0545,10.0373,10.0459,28200.0
2011-02-28 11:55:00,11.73,11.76,11.73,11.74,31500.0,10.0373,10.063,10.0373,10.0459,31500.0
2011-02-28 12:00:00,11.74,11.75,11.71,11.72,22500.0,10.0459,10.0545,10.0202,10.0288,22500.0
2011-02-28 12:05:00,11.72,11.73,11.7,11.7,292900.0,10.0288,10.0373,10.0117,10.0117,292900.0
2011-02-28 12:10:00,11.7,11.71,11.69,11.69,18800.0,10.0117,10.0202,10.0031,10.0031,18800.0
2011-02-28 12:15:00,11.7,11.71,11.69,11.7,100000.0,10.0117,10.0202,10.0031,10.0117,100000.0
2011-02-28 12:20:00,11.7,11.71,11.69,11.7,45300.0,10.0117,10.0202,10.0031,10.0117,45300.0
2011-02-28 12:25:00,11.7,11.71,11.69,11.7,190900.0,10.0117,10.0202,10.0031,10.0117,190900.0
2011-02-28 12:30:00,11.7,11.7,11.69,11.7,51500.0,10.0117,10.0117,10.0031,10.0117,51500.0
2011-02-28 12:35:00,11.7,11.71,11.69,11.7,38300.0,10.0117,10.0202,10.0031,10.0117,38300.0
2011-02-28 12:40:00,11.7,11.71,11.69,11.71,42100.0,10.0117,10.0202,10.0031,10.0202,42100.0
2011-02-28 12:45:00,11.71,11.74,11.71,11.72,51600.0,10.0202,10.0459,10.0202,10.0288,51600.0
2011-02-28 12:50:00,11.71,11.73,11.71,11.72,23300.0,10.0202,10.0373,10.0202,10.0288,23300.0
2011-02-28 12:55:00,11.72,11.72,11.68,11.68,28000.0,10.0288,10.0288,9.9946,9.9946,28000.0
2011-02-28 13:00:00,11.69,11.69,11.68,11.68,9200.0,10.0031,10.0031,9.9946,9.9946,9200.0
2011-02-28 13:05:00,11.68,11.68,11.66,11.67,49400.0,9.9946,9.9946,9.9774,9.986,49400.0
2011-02-28 13:10:00,11.67,11.69,11.66,11.66,44900.0,9.986,10.0031,9.9774,9.9774,44900.0
2011-02-28 13:15:00,11.67,11.67,11.65,11.67,70900.0,9.986,9.986,9.9689,9.986,70900.0
2011-02-28 13:20:00,11.67,11.67,11.64,11.65,39800.0,9.986,9.986,9.9603,9.9689,39800.0
2011-02-28 13:25:00,11.65,11.66,11.64,11.65,25600.0,9.9689,9.9774,9.9603,9.9689,25600.0
2011-02-28 13:30:00,11.65,11.65,11.64,11.65,24100.0,9.9689,9.9689,9.9603,9.9689,24100.0
2011-02-28 13:35:00,11.65,11.71,11.65,11.71,96500.0,9.9689,10.0202,9.9689,10.0202,96500.0
2011-02-28 13:40:00,11.7,11.74,11.7,11.73,90300.0,10.0117,10.0459,10.0117,10.0373,90300.0
2011-02-28 13:45:00,11.73,11.75,11.73,11.74,78000.0,10.0373,10.0545,10.0373,10.0459,78000.0
2011-02-28 13:50:00,11.75,11.76,11.73,11.74,46900.0,10.0545,10.063,10.0373,10.0459,46900.0
2011-02-28 13:55:00,11.74,11.76,11.72,11.72,33900.0,10.0459,10.063,10.0288,10.0288,33900.0
2011-02-28 14:00:00,11.73,11.73,11.72,11.73,11900.0,10.0373,10.0373,10.0288,10.0373,11900.0
2011-02-28 14:05:00,11.73,11.73,11.72,11.72,14400.0,10.0373,10.0373,10.0288,10.0288,14400.0
2011-02-28 14:10:00,11.72,11.76,11.71,11.76,39900.0,10.0288,10.063,10.0202,10.063,39900.0
2011-02-28 14:15:00,11.76,11.78,11.76,11.76,32900.0,10.063,10.0801,10.063,10.063,32900.0
2011-02-28 14:20:00,11.76,11.77,11.75,11.75,15200.0,10.063,10.0716,10.0545,10.0545,15200.0
2011-02-28 14:25:00,11.76,11.76,11.74,11.74,24900.0,10.063,10.063,10.0459,10.0459,24900.0
2011-02-28 14:30:00,11.74,11.77,11.74,11.75,50300.0,10.0459,10.0716,10.0459,10.0545,50300.0
2011-02-28 14:35:00,11.74,11.76,11.74,11.76,19700.0,10.0459,10.063,10.0459,10.063,19700.0
2011-02-28 14:40:00,11.76,11.77,11.75,11.77,33300.0,10.063,10.0716,10.0545,10.0716,33300.0
2011-02-28 14:45:00,11.77,11.77,11.74,11.74,44800.0,10.0716,10.0716,10.0459,10.0459,44800.0
2011-02-28 14:50:00,11.74,11.74,11.73,11.74,20000.0,10.0459,10.0459,10.0373,10.0459,20000.0
2011-02-28 14:55:00,11.74,11.76,11.74,11.75,147400.0,10.0459,10.063,10.0459,10.0545,147400.0
2011-02-28 15:00:00,11.74,11.75,11.74,11.75,46700.0,10.0459,10.0545,10.0459,10.0545,46700.0
2011-02-28 15:05:00,11.75,11.75,11.73,11.74,64400.0,10.0545,10.0545,10.0373,10.0459,64400.0
2011-02-28 15:10:00,11.74,11.76,11.74,11.75,73300.0,10.0459,10.063,10.0459,10.0545,73300.0
2011-02-28 15:15:00,11.75,11.76,11.75,11.76,34400.0,10.0545,10.063,10.0545,10.063,34400.0
2011-02-28 15:20:00,11.76,11.76,11.75,11.76,30600.0,10.063,10.063,10.0545,10.063,30600.0
2011-02-28 15:25:00,11.76,11.77,11.76,11.77,45700.0,10.063,10.0716,10.063,10.0716,45700.0
2011-02-28 15:30:00,11.77,11.8,11.76,11.8,137200.0,10.0716,10.0972,10.063,10.0972,137200.0
2011-02-28 15:35:00,11.8,11.83,11.78,11.83,90200.0,10.0972,10.1229,10.0801,10.1229,90200.0
2011-02-28 15:40:00,11.83,11.83,11.82,11.83,52300.0,10.1229,10.1229,10.1144,10.1229,52300.0
2011-02-28 15:45:00,11.83,11.83,11.82,11.83,102100.0,10.1229,10.1229,10.1144,10.1229,102100.0
2011-02-28 15:50:00,11.82,11.84,11.82,11.84,130100.0,10.1144,10.1315,10.1144,10.1315,130100.0
2011-02-28 15:55:00,11.84,11.84,11.81,11.83,324900.0,10.1315,10.1315,10.1058,10.1229,324900.0
2011-03-01 09:30:00,11.93,11.96,11.85,11.85,85800.0,10.2085,10.2342,10.14,10.14,85800.0
2011-03-01 09:35:00,11.84,11.86,11.76,11.77,208900.0,10.1315,10.1486,10.063,10.0716,208900.0
2011-03-01 09:40:00,11.77,11.77,11.65,11.65,249800.0,10.0716,10.0716,9.9689,9.9689,249800.0
2011-03-01 09:45:00,11.65,11.79,11.65,11.73,185100.0,9.9689,10.0887,9.9689,10.0373,185100.0
2011-03-01 09:50:00,11.72,11.8,11.72,11.79,150300.0,10.0288,10.0972,10.0288,10.0887,150300.0
2011-03-01 09:55:00,11.78,11.79,11.71,11.72,37200.0,10.0801,10.0887,10.0202,10.0288,37200.0
2011-03-01 10:00:00,11.71,11.76,11.69,11.72,57500.0,10.0202,10.063,10.0031,10.0288,57500.0
2011-03-01 10:05:00,11.71,11.73,11.69,11.7,58500.0,10.0202,10.0373,10.0031,10.0117,58500.0
2011-03-01 10:10:00,11.7,11.7,11.63,11.65,168300.0,10.0117,10.0117,9.9518,9.9689,168300.0
2011-03-01 10:15:00,11.65,11.65,11.59,11.6,94800.0,9.9689,9.9689,9.9175,9.9261,94800.0
2011-03-01 10:20:00,11.6,11.69,11.6,11.65,191600.0,9.9261,10.0031,9.9261,9.9689,191600.0
2011-03-01 10:25:00,11.65,11.67,11.6,11.6,205600.0,9.9689,9.986,9.9261,9.9261,205600.0
2011-03-01 10:30:00,11.6,11.62,11.58,11.6,47900.0,9.9261,9.9432,9.909,9.9261,47900.0
2011-03-01 10:35:00,11.61,11.67,11.61,11.65,56600.0,9.9347,9.986,9.9347,9.9689,56600.0
2011-03-01 10:40:00,11.65,11.67,11.63,11.66,18800.0,9.9689,9.986,9.9518,9.9774,18800.0
2011-03-01 10:45:00,11.66,11.7,11.65,11.68,61200.0,9.9774,10.0117,9.9689,9.9946,61200.0
2011-03-01 10:50:00,11.68,11.75,11.67,11.75,66000.0,9.9946,10.0545,9.986,10.0545,66000.0
2011-03-01 10:55:00,11.75,11.75,11.69,11.71,64500.0,10.0545,10.0545,10.0031,10.0202,64500.0
2011-03-01 11:00:00,11.71,11.75,11.71,11.71,50300.0,10.0202,10.0545,10.0202,10.0202,50300.0
2011-03-01 11:05:00,11.71,11.74,11.68,11.71,59400.0,10.0202,10.0459,9.9946,10.0202,59400.0
2011-03-01 11:10:00,11.7,11.74,11.66,11.69,66900.0,10.0117,10.0459,9.9774,10.0031,66900.0
2011-03-01 11:15:00,11.7,11.71,11.66,11.69,57900.0,10.0117,10.0202,9.9774,10.0031,57900.0
2011-03-01 11:20:00,11.68,11.69,11.66,11.67,44200.0,9.9946,10.0031,9.9774,9.986,44200.0
2011-03-01 11:25:00,11.66,11.67,11.61,11.63,145900.0,9.9774,9.986,9.9347,9.9518,145900.0
2011-03-01 11:30:00,11.62,11.65,11.61,11.62,178700.0,9.9432,9.9689,9.9347,9.9432,178700.0
2011-03-01 11:35:00,11.61,11.61,11.58,11.59,134100.0,9.9347,9.9347,9.909,9.9175,134100.0
2011-03-01 11:40:00,11.59,11.6,11.58,11.59,105200.0,9.9175,9.9261,9.909,9.9175,105200.0
2011-03-01 11:45:00,11.59,11.61,11.55,11.56,123300.0,9.9175,9.9347,9.8833,9.8919,123300.0
2011-03-01 11:50:00,11.56,11.56,11.53,11.55,101600.0,9.8919,9.8919,9.8662,9.8833,101600.0
2011-03-01 11:55:00,11.55,11.56,11.51,11.53,74300.0,9.8833,9.8919,9.8491,9.8662,74300.0
2011-03-01 12:00:00,11.53,11.53,11.48,11.52,84600.0,9.8662,9.8662,9.8234,9.8576,84600.0
2011-03-01 12:05:00,11.51,11.52,11.49,11.5,124500.0,9.8491,9.8576,9.832,9.8405,124500.0
2011-03-01 12:10:00,11.5,11.51,11.49,11.5,87100.0,9.8405,9.8491,9.832,9.8405,87100.0
2011-03-01 12:15:00,11.5,11.52,11.49,11.52,108900.0,9.8405,9.8576,9.832,9.8576,108900.0
2011-03-01 12:20:00,11.51,11.53,11.5,11.52,34800.0,9.8491,9.8662,9.8405,9.8576,34800.0
2011-03-01 12:25:00,11.51,11.52,11.47,11.5,109000.0,9.8491,9.8576,9.8149,9.8405,109000.0
2011-03-01 12:30:00,11.5,11.52,11.49,11.51,99500.0,9.8405,9.8576,9.832,9.8491,99500.0
2011-03-01 12:35:00,11.51,11.52,11.49,11.5,86200.0,9.8491,9.8576,9.832,9.8405,86200.0
2011-03-01 12:40:00,11.5,11.52,11.49,11.51,81300.0,9.8405,9.8576,9.832,9.8491,81300.0
2011-03-01 12:45:00,11.51,11.54,11.5,11.52,35900.0,9.8491,9.8748,9.8405,9.8576,35900.0
2011-03-01 12:50:00,11.52,11.53,11.49,11.51,109400.0,9.8576,9.8662,9.832,9.8491,109400.0
2011-03-01 12:55:00,11.5,11.53,11.48,11.5,173200.0,9.8405,9.8662,9.8234,9.8405,173200.0
2011-03-01 13:00:00,11.49,11.5,11.47,11.5,56800.0,9.832,9.8405,9.8149,9.8405,56800.0
2011-03-01 13:05:00,11.49,11.5,11.48,11.48,195800.0,9.832,9.8405,9.8234,9.8234,195800.0
2011-03-01 13:10:00,11.48,11.49,11.44,11.45,88400.0,9.8234,9.832,9.7892,9.7977,88400.0
2011-03-01 13:15:00,11.45,11.49,11.44,11.49,91200.0,9.7977,9.832,9.7892,9.832,91200.0
2011-03-01 13:20:00,11.48,11.5,11.45,11.48,92400.0,9.8234,9.8405,9.7977,9.8234,92400.0
2011-03-01 13:25:00,11.47,11.5,11.46,11.5,120500.0,9.8149,9.8405,9.8063,9.8405,120500.0
2011-03-01 13:30:00,11.49,11.51,11.49,11.5,99500.0,9.832,9.8491,9.832,9.8405,99500.0
2011-03-01 13:35:00,11.5,11.51,11.47,11.47,216800.0,9.8405,9.8491,9.8149,9.8149,216800.0
2011-03-01 13:40:00,11.48,11.48,11.44,11.44,23600.0,9.8234,9.8234,9.7892,9.7892,23600.0
2011-03-01 13:45:00,11.44,11.49,11.43,11.45,94000.0,9.7892,9.832,9.7806,9.7977,94000.0
2011-03-01 13:50:00,11.44,11.46,11.43,11.46,50300.0,9.7892,9.8063,9.7806,9.8063,50300.0
2011-03-01 13:55:00,11.45,11.47,11.44,11.45,50300.0,9.7977,9.8149,9.7892,9.7977,50300.0
2011-03-01 14:00:00,11.45,11.45,11.39,11.4,71000.0,9.7977,9.7977,9.7464,9.755,71000.0
2011-03-01 14:05:00,11.41,11.42,11.39,11.41,120200.0,9.7635,9.7721,9.7464,9.7635,120200.0
2011-03-01 14:10:00,11.41,11.42,11.39,11.41,48200.0,9.7635,9.7721,9.7464,9.7635,48200.0
2011-03-01 14:15:00,11.41,11.44,11.39,11.43,63700.0,9.7635,9.7892,9.7464,9.7806,63700.0
2011-03-01 14:20:00,11.43,11.43,11.39,11.39,61800.0,9.7806,9.7806,9.7464,9.7464,61800.0
2011-03-01 14:25:00,11.4,11.41,11.37,11.39,69500.0,9.755,9.7635,9.7293,9.7464,69500.0
2011-03-01 14:30:00,11.39,11.41,11.38,11.38,21400.0,9.7464,9.7635,9.7379,9.7379,21400.0
2011-03-01 14:35:00,11.38,11.4,11.36,11.39,48400.0,9.7379,9.755,9.7207,9.7464,48400.0
2011-03-01 14:40:00,11.39,11.41,11.39,11.4,43900.0,9.7464,9.7635,9.7464,9.755,43900.0
2011-03-01 14:45:00,11.4,11.42,11.39,11.41,68300.0,9.755,9.7721,9.7464,9.7635,68300.0
2011-03-01 14:50:00,11.41,11.45,11.41,11.43,82800.0,9.7635,9.7977,9.7635,9.7806,82800.0
2011-03-01 14:55:00,11.43,11.43,11.38,11.38,36600.0,9.7806,9.7806,9.7379,9.7379,36600.0
2011-03-01 15:00:00,11.39,11.43,11.39,11.4,54000.0,9.7464,9.7806,9.7464,9.755,54000.0
2011-03-01 15:05:00,11.4,11.41,11.38,11.4,132700.0,9.755,9.7635,9.7379,9.755,132700.0
2011-03-01 15:10:00,11.39,11.41,11.38,11.38,144600.0,9.7464,9.7635,9.7379,9.7379,144600.0
2011-03-01 15:15:00,11.38,11.46,11.38,11.45,395800.0,9.7379,9.8063,9.7379,9.7977,395800.0
2011-03-01 15:20:00,11.45,11.49,11.45,11.48,123600.0,9.7977,9.832,9.7977,9.8234,123600.0
2011-03-01 15:25:00,11.48,11.5,11.47,11.47,106900.0,9.8234,9.8405,9.8149,9.8149,106900.0
2011-03-01 15:30:00,11.48,11.51,11.47,11.5,160400.0,9.8234,9.8491,9.8149,9.8405,160400.0
2011-03-01 15:35:00,11.5,11.52,11.49,11.51,115800.0,9.8405,9.8576,9.832,9.8491,115800.0
2011-03-01 15:40:00,11.51,11.53,11.47,11.48,142500.0,9.8491,9.8662,9.8149,9.8234,142500.0
2011-03-01 15:45:00,11.49,11.49,11.46,11.48,142600.0,9.832,9.832,9.8063,9.8234,142600.0
2011-03-01 15:50:00,11.48,11.48,11.46,11.47,70300.0,9.8234,9.8234,9.8063,9.8149,70300.0
2011-03-01 15:55:00,11.47,11.48,11.43,11.43,292700.0,9.8149,9.8234,9.7806,9.7806,292700.0
2011-03-02 09:30:00,11.43,11.56,11.43,11.52,51900.0,9.7806,9.8919,9.7806,9.8576,51900.0
2011-03-02 09:35:00,11.51,11.63,11.48,11.61,130700.0,9.8491,9.9518,9.8234,9.9347,130700.0
2011-03-02 09:40:00,11.61,11.68,11.6,11.6,163400.0,9.9347,9.9946,9.9261,9.9261,163400.0
2011-03-02 09:45:00,11.6,11.61,11.55,11.6,106000.0,9.9261,9.9347,9.8833,9.9261,106000.0
2011-03-02 09:50:00,11.6,11.62,11.56,11.6,162600.0,9.9261,9.9432,9.8919,9.9261,162600.0
2011-03-02 09:55:00,11.6,11.62,11.57,11.6,117900.0,9.9261,9.9432,9.9004,9.9261,117900.0
2011-03-02 10:00:00,11.6,11.65,11.59,11.6,94500.0,9.9261,9.9689,9.9175,9.9261,94500.0
2011-03-02 10:05:00,11.6,11.62,11.53,11.56,51000.0,9.9261,9.9432,9.8662,9.8919,51000.0
2011-03-02 10:10:00,11.56,11.57,11.53,11.56,37000.0,9.8919,9.9004,9.8662,9.8919,37000.0
2011-03-02 10:15:00,11.56,11.58,11.53,11.58,88300.0,9.8919,9.909,9.8662,9.909,88300.0
2011-03-02 10:20:00,11.58,11.6,11.54,11.56,60600.0,9.909,9.9261,9.8748,9.8919,60600.0
2011-03-02 10:25:00,11.56,11.61,11.56,11.61,57000.0,9.8919,9.9347,9.8919,9.9347,57000.0
2011-03-02 10:30:00,11.61,11.63,11.57,11.59,54200.0,9.9347,9.9518,9.9004,9.9175,54200.0
2011-03-02 10:35:00,11.59,11.62,11.59,11.6,36700.0,9.9175,9.9432,9.9175,9.9261,36700.0
2011-03-02 10:40:00,11.6,11.61,11.56,11.57,52900.0,9.9261,9.9347,9.8919,9.9004,52900.0
2011-03-02 10:45:00,11.56,11.61,11.56,11.6,36400.0,9.8919,9.9347,9.8919,9.9261,36400.0
2011-03-02 10:50:00,11.6,11.65,11.59,11.62,37400.0,9.9261,9.9689,9.9175,9.9432,37400.0
2011-03-02 10:55:00,11.62,11.62,11.56,11.6,92300.0,9.9432,9.9432,9.8919,9.9261,92300.0
2011-03-02 11:00:00,11.6,11.67,11.6,11.65,53300.0,9.9261,9.986,9.9261,9.9689,53300.0
2011-03-02 11:05:00,11.65,11.67,11.63,11.63,65800.0,9.9689,9.986,9.9518,9.9518,65800.0
2011-03-02 11:10:00,11.63,11.63,11.58,11.6,20200.0,9.9518,9.9518,9.909,9.9261,20200.0
2011-03-02 11:15:00,11.6,11.6,11.54,11.55,49400.0,9.9261,9.9261,9.8748,9.8833,49400.0
2011-03-02 11:20:00,11.56,11.58,11.54,11.57,37800.0,9.8919,9.909,9.8748,9.9004,37800.0
2011-03-02 11:25:00,11.57,11.57,11.51,11.51,40400.0,9.9004,9.9004,9.8491,9.8491,40400.0
2011-03-02 11:30:00,11.51,11.55,11.5,11.54,59300.0,9.8491,9.8833,9.8405,9.8748,59300.0
2011-03-02 11:35:00,11.55,11.57,11.52,11.53,51500.0,9.8833,9.9004,9.8576,9.8662,51500.0
2011-03-02 11:40:00,11.54,11.56,11.49,11.49,76600.0,9.8748,9.8919,9.832,9.832,76600.0
2011-03-02 11:45:00,11.49,11.49,11.43,11.44,85500.0,9.832,9.832,9.7806,9.7892,85500.0
2011-03-02 11:50:00,11.45,11.48,11.45,11.46,41100.0,9.7977,9.8234,9.7977,9.8063,41100.0
2011-03-02 11:55:00,11.45,11.46,11.44,11.44,61800.0,9.7977,9.8063,9.7892,9.7892,61800.0
2011-03-02 12:00:00,11.45,11.49,11.43,11.47,79100.0,9.7977,9.832,9.7806,9.8149,79100.0
2011-03-02 12:05:00,11.47,11.48,11.44,11.46,43900.0,9.8149,9.8234,9.7892,9.8063,43900.0
2011-03-02 12:10:00,11.47,11.47,11.42,11.45,26100.0,9.8149,9.8149,9.7721,9.7977,26100.0
2011-03-02 12:15:00,11.44,11.49,11.43,11.49,39900.0,9.7892,9.832,9.7806,9.832,39900.0
2011-03-02 12:20:00,11.48,11.51,11.48,11.5,20700.0,9.8234,9.8491,9.8234,9.8405,20700.0
2011-03-02 12:25:00,11.5,11.52,11.49,11.5,19400.0,9.8405,9.8576,9.832,9.8405,19400.0
2011-03-02 12:30:00,11.49,11.54,11.49,11.52,23800.0,9.832,9.8748,9.832,9.8576,23800.0
2011-03-02 12:35:00,11.53,11.57,11.53,11.56,31700.0,9.8662,9.9004,9.8662,9.8919,31700.0
2011-03-02 12:40:00,11.57,11.57,11.54,11.54,42800.0,9.9004,9.9004,9.8748,9.8748,42800.0
2011-03-02 12:45:00,11.55,11.57,11.54,11.57,19400.0,9.8833,9.9004,9.8748,9.9004,19400.0
2011-03-02 12:50:00,11.57,11.6,11.57,11.59,39100.0,9.9004,9.9261,9.9004,9.9175,39100.0
2011-03-02 12:55:00,11.6,11.61,11.59,11.61,91000.0,9.9261,9.9347,9.9175,9.9347,91000.0
2011-03-02 13:00:00,11.61,11.65,11.61,11.64,74100.0,9.9347,9.9689,9.9347,9.9603,74100.0
2011-03-02 13:05:00,11.63,11.65,11.62,11.62,103400.0,9.9518,9.9689,9.9432,9.9432,103400.0
2011-03-02 13:10:00,11.62,11.65,11.61,11.64,34800.0,9.9432,9.9689,9.9347,9.9603,34800.0
2011-03-02 13:15:00,11.64,11.65,11.61,11.62,78800.0,9.9603,9.9689,9.9347,9.9432,78800.0
2011-03-02 13:20:00,11.62,11.66,11.62,11.64,94200.0,9.9432,9.9774,9.9432,9.9603,94200.0
2011-03-02 13:25:00,11.64,11.65,11.58,11.58,50900.0,9.9603,9.9689,9.909,9.909,50900.0
2011-03-02 13:30:00,11.58,11.61,11.58,11.59,26300.0,9.909,9.9347,9.909,9.9175,26300.0
2011-03-02 13:35:00,11.58,11.6,11.57,11.6,29500.0,9.909,9.9261,9.9004,9.9261,29500.0
2011-03-02 13:40:00,11.6,11.6,11.55,11.55,16900.0,9.9261,9.9261,9.8833,9.8833,16900.0
2011-03-02 13:45:00,11.56,11.56,11.54,11.56,21700.0,9.8919,9.8919,9.8748,9.8919,21700.0
2011-03-02 13:50:00,11.56,11.58,11.55,11.55,10800.0,9.8919,9.909,9.8833,9.8833,10800.0
2011-03-02 13:55:00,11.54,11.55,11.53,11.54,16300.0,9.8748,9.8833,9.8662,9.8748,16300.0
2011-03-02 14:00:00,11.54,11.56,11.51,11.51,17600.0,9.8748,9.8919,9.8491,9.8491,17600.0
2011-03-02 14:05:00,11.52,11.59,11.52,11.54,33600.0,9.8576,9.9175,9.8576,9.8748,33600.0
2011-03-02 14:10:00,11.54,11.59,11.54,11.58,29400.0,9.8748,9.9175,9.8748,9.909,29400.0
2011-03-02 14:15:00,11.57,11.59,11.55,11.56,26900.0,9.9004,9.9175,9.8833,9.8919,26900.0
2011-03-02 14:20:00,11.56,11.6,11.56,11.57,26800.0,9.8919,9.9261,9.8919,9.9004,26800.0
2011-03-02 14:25:00,11.57,11.59,11.55,11.56,29600.0,9.9004,9.9175,9.8833,9.8919,29600.0
2011-03-02 14:30:00,11.57,11.6,11.55,11.58,37700.0,9.9004,9.9261,9.8833,9.909,37700.0
2011-03-02 14:35:00,11.58,11.62,11.58,11.59,54400.0,9.909,9.9432,9.909,9.9175,54400.0
2011-03-02 14:40:00,11.59,11.64,11.59,11.64,39100.0,9.9175,9.9603,9.9175,9.9603,39100.0
2011-03-02 14:45:00,11.64,11.64,11.6,11.6,44800.0,9.9603,9.9603,9.9261,9.9261,44800.0
2011-03-02 14:50:00,11.6,11.62,11.59,11.6,26300.0,9.9261,9.9432,9.9175,9.9261,26300.0
2011-03-02 14:55:00,11.6,11.61,11.59,11.59,49900.0,9.9261,9.9347,9.9175,9.9175,49900.0
2011-03-02 15:00:00,11.6,11.62,11.59,11.6,36600.0,9.9261,9.9432,9.9175,9.9261,36600.0
2011-03-02 15:05:00,11.61,11.63,11.6,11.62,29800.0,9.9347,9.9518,9.9261,9.9432,29800.0
2011-03-02 15:10:00,11.62,11.62,11.58,11.58,39000.0,9.9432,9.9432,9.909,9.909,39000.0
2011-03-02 15:15:00,11.59,11.59,11.57,11.58,12800.0,9.9175,9.9175,9.9004,9.909,12800.0
2011-03-02 15:20:00,11.58,11.6,11.56,11.59,33900.0,9.909,9.9261,9.8919,9.9175,33900.0
2011-03-02 15:25:00,11.58,11.59,11.55,11.56,19600.0,9.909,9.9175,9.8833,9.8919,19600.0
2011-03-02 15:30:00,11.55,11.56,11.54,11.56,48300.0,9.8833,9.8919,9.8748,9.8919,48300.0
2011-03-02 15:35:00,11.55,11.56,11.53,11.56,31000.0,9.8833,9.8919,9.8662,9.8919,31000.0
2011-03-02 15:40:00,11.57,11.58,11.54,11.55,102800.0,9.9004,9.909,9.8748,9.8833,102800.0
2011-03-02 15:45:00,11.56,11.58,11.54,11.56,68700.0,9.8919,9.909,9.8748,9.8919,68700.0
2011-03-02 15:50:00,11.56,11.57,11.54,11.54,59900.0,9.8919,9.9004,9.8748,9.8748,59900.0
2011-03-02 15:55:00,11.54,11.55,11.53,11.54,120800.0,9.8748,9.8833,9.8662,9.8748,120800.0
2011-03-03 09:30:00,11.71,11.78,11.71,11.77,57400.0,10.0202,10.0801,10.0202,10.0716,57400.0
2011-03-03 09:35:00,11.76,11.78,11.67,11.68,83000.0,10.063,10.0801,9.986,9.9946,83000.0
2011-03-03 09:40:00,11.68,11.82,11.68,11.8,69300.0,9.9946,10.1144,9.9946,10.0972,69300.0
2011-03-03 09:45:00,11.8,11.81,11.73,11.76,100400.0,10.0972,10.1058,10.0373,10.063,100400.0
2011-03-03 09:50:00,11.76,11.77,11.71,11.71,24000.0,10.063,10.0716,10.0202,10.0202,24000.0
2011-03-03 09:55:00,11.7,11.78,11.67,11.76,104300.0,10.0117,10.0801,9.986,10.063,104300.0
2011-03-03 10:00:00,11.75,11.75,11.7,11.7,72200.0,10.0545,10.0545,10.0117,10.0117,72200.0
2011-03-03 10:05:00,11.7,11.7,11.61,11.62,169000.0,10.0117,10.0117,9.9347,9.9432,169000.0
2011-03-03 10:10:00,11.61,11.68,11.61,11.63,77300.0,9.9347,9.9946,9.9347,9.9518,77300.0
2011-03-03 10:15:00,11.64,11.64,11.58,11.58,45800.0,9.9603,9.9603,9.909,9.909,45800.0
2011-03-03 10:20:00,11.58,11.59,11.49,11.53,76500.0,9.909,9.9175,9.832,9.8662,76500.0
2011-03-03 10:25:00,11.52,11.52,11.46,11.47,132900.0,9.8576,9.8576,9.8063,9.8149,132900.0
2011-03-03 10:30:00,11.46,11.47,11.4,11.42,205500.0,9.8063,9.8149,9.755,9.7721,205500.0
2011-03-03 10:35:00,11.43,11.45,11.41,11.43,185400.0,9.7806,9.7977,9.7635,9.7806,185400.0
2011-03-03 10:40:00,11.43,11.49,11.42,11.49,97100.0,9.7806,9.832,9.7721,9.832,97100.0
2011-03-03 10:45:00,11.49,11.56,11.48,11.52,146800.0,9.832,9.8919,9.8234,9.8576,146800.0
2011-03-03 10:50:00,11.52,11.55,11.5,11.54,22100.0,9.8576,9.8833,9.8405,9.8748,22100.0
2011-03-03 10:55:00,11.54,11.58,11.54,11.56,64600.0,9.8748,9.909,9.8748,9.8919,64600.0
2011-03-03 11:00:00,11.57,11.6,11.57,11.59,24200.0,9.9004,9.9261,9.9004,9.9175,24200.0
2011-03-03 11:05:00,11.6,11.62,11.57,11.61,44700.0,9.9261,9.9432,9.9004,9.9347,44700.0
2011-03-03 11:10:00,11.62,11.62,11.58,11.6,18600.0,9.9432,9.9432,9.909,9.9261,18600.0
2011-03-03 11:15:00,11.6,11.63,11.6,11.62,53900.0,9.9261,9.9518,9.9261,9.9432,53900.0
2011-03-03 11:20:00,11.62,11.64,11.6,11.62,33300.0,9.9432,9.9603,9.9261,9.9432,33300.0
2011-03-03 11:25:00,11.63,11.63,11.57,11.58,35100.0,9.9518,9.9518,9.9004,9.909,35100.0
2011-03-03 11:30:00,11.58,11.59,11.58,11.59,32200.0,9.909,9.9175,9.909,9.9175,32200.0
2011-03-03 11:35:00,11.59,11.61,11.57,11.61,36200.0,9.9175,9.9347,9.9004,9.9347,36200.0
2011-03-03 11:40:00,11.61,11.65,11.61,11.64,30300.0,9.9347,9.9689,9.9347,9.9603,30300.0
2011-03-03 11:45:00,11.64,11.65,11.64,11.64,11500.0,9.9603,9.9689,9.9603,9.9603,11500.0
2011-03-03 11:50:00,11.63,11.66,11.62,11.64,41300.0,9.9518,9.9774,9.9432,9.9603,41300.0
2011-03-03 11:55:00,11.64,11.67,11.64,11.66,32300.0,9.9603,9.986,9.9603,9.9774,32300.0
2011-03-03 12:00:00,11.66,11.67,11.62,11.63,25900.0,9.9774,9.986,9.9432,9.9518,25900.0
2011-03-03 12:05:00,11.64,11.67,11.64,11.66,28700.0,9.9603,9.986,9.9603,9.9774,28700.0
2011-03-03 12:10:00,11.66,11.69,11.66,11.68,13600.0,9.9774,10.0031,9.9774,9.9946,13600.0
2011-03-03 12:15:00,11.67,11.69,11.67,11.69,8400.0,9.986,10.0031,9.986,10.0031,8400.0
2011-03-03 12:20:00,11.68,11.7,11.68,11.7,27600.0,9.9946,10.0117,9.9946,10.0117,27600.0
2011-03-03 12:25:00,11.7,11.71,11.68,11.68,18800.0,10.0117,10.0202,9.9946,9.9946,18800.0
2011-03-03 12:30:00,11.68,11.69,11.66,11.66,13700.0,9.9946,10.0031,9.9774,9.9774,13700.0
2011-03-03 12:35:00,11.66,11.69,11.66,11.68,28400.0,9.9774,10.0031,9.9774,9.9946,28400.0
2011-03-03 12:40:00,11.68,11.69,11.66,11.67,41500.0,9.9946,10.0031,9.9774,9.986,41500.0
2011-03-03 12:45:00,11.67,11.68,11.64,11.68,41900.0,9.986,9.9946,9.9603,9.9946,41900.0
2011-03-03 12:50:00,11.67,11.69,11.67,11.69,19000.0,9.986,10.0031,9.986,10.0031,19000.0
2011-03-03 12:55:00,11.69,11.71,11.68,11.7,20400.0,10.0031,10.0202,9.9946,10.0117,20400.0
2011-03-03 13:00:00,11.7,11.71,11.69,11.7,14700.0,10.0117,10.0202,10.0031,10.0117,14700.0
2011-03-03 13:05:00,11.7,11.71,11.7,11.71,2100.0,10.0117,10.0202,10.0117,10.0202,2100.0
2011-03-03 13:10:00,11.71,11.71,11.7,11.71,6500.0,10.0202,10.0202,10.0117,10.0202,6500.0
2011-03-03 13:15:00,11.7,11.72,11.7,11.71,17100.0,10.0117,10.0288,10.0117,10.0202,17100.0
2011-03-03 13:20:00,11.71,11.71,11.69,11.7,15900.0,10.0202,10.0202,10.0031,10.0117,15900.0
2011-03-03 13:25:00,11.71,11.73,11.69,11.7,21700.0,10.0202,10.0373,10.0031,10.0117,21700.0
2011-03-03 13:30:00,11.7,11.7,11.68,11.69,11000.0,10.0117,10.0117,9.9946,10.0031,11000.0
2011-03-03 13:35:00,11.7,11.7,11.68,11.7,10600.0,10.0117,10.0117,9.9946,10.0117,10600.0
2011-03-03 13:40:00,11.69,11.69,11.66,11.66,13500.0,10.0031,10.0031,9.9774,9.9774,13500.0
2011-03-03 13:45:00,11.66,11.67,11.66,11.67,8900.0,9.9774,9.986,9.9774,9.986,8900.0
2011-03-03 13:50:00,11.67,11.68,11.66,11.67,16200.0,9.986,9.9946,9.9774,9.986,16200.0
2011-03-03 13:55:00,11.67,11.68,11.66,11.67,8900.0,9.986,9.9946,9.9774,9.986,8900.0
2011-03-03 14:00:00,11.67,11.68,11.66,11.67,17000.0,9.986,9.9946,9.9774,9.986,17000.0
2011-03-03 14:05:00,11.68,11.68,11.67,11.67,8100.0,9.9946,9.9946,9.986,9.986,8100.0
2011-03-03 14:10:00,11.67,11.69,11.67,11.68,15600.0,9.986,10.0031,9.986,9.9946,15600.0
2011-03-03 14:15:00,11.68,11.69,11.68,11.68,7000.0,9.9946,10.0031,9.9946,9.9946,7000.0
2011-03-03 14:20:00,11.67,11.68,11.67,11.67,21900.0,9.986,9.9946,9.986,9.986,21900.0
2011-03-03 14:25:00,11.67,11.68,11.66,11.67,13900.0,9.986,9.9946,9.9774,9.986,13900.0
2011-03-03 14:30:00,11.67,11.7,11.67,11.69,42900.0,9.986,10.0117,9.986,10.0031,42900.0
2011-03-03 14:35:00,11.69,11.72,11.69,11.71,28500.0,10.0031,10.0288,10.0031,10.0202,28500.0
2011-03-03 14:40:00,11.7,11.71,11.68,11.7,18900.0,10.0117,10.0202,9.9946,10.0117,18900.0
2011-03-03 14:45:00,11.7,11.71,11.68,11.68,14900.0,10.0117,10.0202,9.9946,9.9946,14900.0
2011-03-03 14:50:00,11.69,11.71,11.68,11.69,29600.0,10.0031,10.0202,9.9946,10.0031,29600.0
2011-03-03 14:55:00,11.69,11.71,11.69,11.7,21900.0,10.0031,10.0202,10.0031,10.0117,21900.0
2011-03-03 15:00:00,11.7,11.72,11.7,11.71,15500.0,10.0117,10.0288,10.0117,10.0202,15500.0
2011-03-03 15:05:00,11.71,11.72,11.71,11.71,22600.0,10.0202,10.0288,10.0202,10.0202,22600.0
2011-03-03 15:10:00,11.71,11.72,11.7,11.7,11400.0,10.0202,10.0288,10.0117,10.0117,11400.0
2011-03-03 15:15:00,11.71,11.72,11.7,11.71,27100.0,10.0202,10.0288,10.0117,10.0202,27100.0
2011-03-03 15:20:00,11.71,11.73,11.71,11.71,21500.0,10.0202,10.0373,10.0202,10.0202,21500.0
2011-03-03 15:25:00,11.71,11.71,11.7,11.71,7500.0,10.0202,10.0202,10.0117,10.0202,7500.0
2011-03-03 15:30:00,11.71,11.73,11.7,11.73,88800.0,10.0202,10.0373,10.0117,10.0373,88800.0
2011-03-03 15:35:00,11.73,11.74,11.72,11.74,54300.0,10.0373,10.0459,10.0288,10.0459,54300.0
2011-03-03 15:40:00,11.73,11.75,11.73,11.73,61500.0,10.0373,10.0545,10.0373,10.0373,61500.0
2011-03-03 15:45:00,11.74,11.74,11.71,11.72,85400.0,10.0459,10.0459,10.0202,10.0288,85400.0
2011-03-03 15:50:00,11.71,11.75,11.71,11.73,124100.0,10.0202,10.0545,10.0202,10.0373,124100.0
2011-03-03 15:55:00,11.72,11.75,11.71,11.74,331800.0,10.0288,10.0545,10.0202,10.0459,331800.0
2011-03-04 09:30:00,11.65,11.72,11.65,11.69,44700.0,9.9689,10.0288,9.9689,10.0031,44700.0
2011-03-04 09:35:00,11.69,11.69,11.58,11.62,55000.0,10.0031,10.0031,9.909,9.9432,55000.0
2011-03-04 09:40:00,11.62,11.64,11.56,11.59,45000.0,9.9432,9.9603,9.8919,9.9175,45000.0
2011-03-04 09:45:00,11.58,11.63,11.52,11.61,73600.0,9.909,9.9518,9.8576,9.9347,73600.0
2011-03-04 09:50:00,11.61,11.61,11.56,11.59,27800.0,9.9347,9.9347,9.8919,9.9175,27800.0
2011-03-04 09:55:00,11.6,11.64,11.59,11.61,22800.0,9.9261,9.9603,9.9175,9.9347,22800.0
2011-03-04 10:00:00,11.6,11.66,11.59,11.59,49000.0,9.9261,9.9774,9.9175,9.9175,49000.0
2011-03-04 10:05:00,11.58,11.59,11.53,11.55,78700.0,9.909,9.9175,9.8662,9.8833,78700.0
2011-03-04 10:10:00,11.56,11.56,11.5,11.52,56400.0,9.8919,9.8919,9.8405,9.8576,56400.0
2011-03-04 10:15:00,11.53,11.56,11.52,11.53,45600.0,9.8662,9.8919,9.8576,9.8662,45600.0
2011-03-04 10:20:00,11.52,11.53,11.5,11.52,29400.0,9.8576,9.8662,9.8405,9.8576,29400.0
2011-03-04 10:25:00,11.52,11.53,11.49,11.52,61400.0,9.8576,9.8662,9.832,9.8576,61400.0
2011-03-04 10:30:00,11.51,11.56,11.5,11.55,36400.0,9.8491,9.8919,9.8405,9.8833,36400.0
2011-03-04 10:35:00,11.56,11.57,11.53,11.56,38700.0,9.8919,9.9004,9.8662,9.8919,38700.0
2011-03-04 10:40:00,11.57,11.57,11.51,11.51,38400.0,9.9004,9.9004,9.8491,9.8491,38400.0
2011-03-04 10:45:00,11.52,11.53,11.49,11.51,35800.0,9.8576,9.8662,9.832,9.8491,35800.0
2011-03-04 10:50:00,11.51,11.54,11.51,11.54,12300.0,9.8491,9.8748,9.8491,9.8748,12300.0
2011-03-04 10:55:00,11.54,11.58,11.54,11.56,30500.0,9.8748,9.909,9.8748,9.8919,30500.0
2011-03-04 11:00:00,11.56,11.57,11.55,11.55,28700.0,9.8919,9.9004,9.8833,9.8833,28700.0
2011-03-04 11:05:00,11.56,11.58,11.52,11.53,35700.0,9.8919,9.909,9.8576,9.8662,35700.0
2011-03-04 11:10:00,11.53,11.58,11.53,11.57,34400.0,9.8662,9.909,9.8662,9.9004,34400.0
2011-03-04 11:15:00,11.57,11.59,11.55,11.58,49400.0,9.9004,9.9175,9.8833,9.909,49400.0
2011-03-04 11:20:00,11.57,11.62,11.57,11.57,36300.0,9.9004,9.9432,9.9004,9.9004,36300.0
2011-03-04 11:25:00,11.56,11.58,11.55,11.56,39600.0,9.8919,9.909,9.8833,9.8919,39600.0
2011-03-04 11:30:00,11.56,11.6,11.54,11.6,67500.0,9.8919,9.9261,9.8748,9.9261,67500.0
2011-03-04 11:35:00,11.6,11.6,11.57,11.58,58900.0,9.9261,9.9261,9.9004,9.909,58900.0
2011-03-04 11:40:00,11.59,11.59,11.53,11.53,32300.0,9.9175,9.9175,9.8662,9.8662,32300.0
2011-03-04 11:45:00,11.53,11.55,11.52,11.53,32900.0,9.8662,9.8833,9.8576,9.8662,32900.0
2011-03-04 11:50:00,11.53,11.56,11.52,11.53,16300.0,9.8662,9.8919,9.8576,9.8662,16300.0
2011-03-04 11:55:00,11.53,11.53,11.48,11.48,38400.0,9.8662,9.8662,9.8234,9.8234,38400.0
2011-03-04 12:00:00,11.49,11.51,11.49,11.51,11100.0,9.832,9.8491,9.832,9.8491,11100.0
2011-03-04 12:05:00,11.51,11.53,11.49,11.53,64100.0,9.8491,9.8662,9.832,9.8662,64100.0
2011-03-04 12:10:00,11.52,11.52,11.47,11.47,44900.0,9.8576,9.8576,9.8149,9.8149,44900.0
2011-03-04 12:15:00,11.48,11.48,11.46,11.46,11700.0,9.8234,9.8234,9.8063,9.8063,11700.0
2011-03-04 12:20:00,11.47,11.47,11.42,11.43,44800.0,9.8149,9.8149,9.7721,9.7806,44800.0
2011-03-04 12:25:00,11.44,11.46,11.42,11.46,44700.0,9.7892,9.8063,9.7721,9.8063,44700.0
2011-03-04 12:30:00,11.46,11.46,11.43,11.45,19700.0,9.8063,9.8063,9.7806,9.7977,19700.0
2011-03-04 12:35:00,11.44,11.45,11.42,11.44,18600.0,9.7892,9.7977,9.7721,9.7892,18600.0
2011-03-04 12:40:00,11.44,11.45,11.43,11.43,24700.0,9.7892,9.7977,9.7806,9.7806,24700.0
2011-03-04 12:45:00,11.44,11.45,11.44,11.45,10500.0,9.7892,9.7977,9.7892,9.7977,10500.0
2011-03-04 12:50:00,11.44,11.44,11.44,11.44,10800.0,9.7892,9.7892,9.7892,9.7892,10800.0
2011-03-04 12:55:00,11.43,11.44,11.43,11.44,29000.0,9.7806,9.7892,9.7806,9.7892,29000.0
2011-03-04 13:00:00,11.44,11.46,11.43,11.43,22400.0,9.7892,9.8063,9.7806,9.7806,22400.0
2011-03-04 13:05:00,11.44,11.44,11.42,11.43,11800.0,9.7892,9.7892,9.7721,9.7806,11800.0
2011-03-04 13:10:00,11.44,11.44,11.43,11.43,14600.0,9.7892,9.7892,9.7806,9.7806,14600.0
2011-03-04 13:15:00,11.42,11.43,11.41,11.43,12800.0,9.7721,9.7806,9.7635,9.7806,12800.0
2011-03-04 13:20:00,11.43,11.43,11.42,11.42,12600.0,9.7806,9.7806,9.7721,9.7721,12600.0
2011-03-04 13:25:00,11.42,11.43,11.41,11.42,27300.0,9.7721,9.7806,9.7635,9.7721,27300.0
2011-03-04 13:30:00,11.43,11.44,11.43,11.44,11700.0,9.7806,9.7892,9.7806,9.7892,11700.0
2011-03-04 13:35:00,11.44,11.47,11.44,11.47,33600.0,9.7892,9.8149,9.7892,9.8149,33600.0
2011-03-04 13:40:00,11.47,11.47,11.44,11.44,35700.0,9.8149,9.8149,9.7892,9.7892,35700.0
2011-03-04 13:45:00,11.43,11.43,11.42,11.42,16300.0,9.7806,9.7806,9.7721,9.7721,16300.0
2011-03-04 13:50:00,11.42,11.44,11.41,11.41,42400.0,9.7721,9.7892,9.7635,9.7635,42400.0
2011-03-04 13:55:00,11.41,11.44,11.41,11.44,15400.0,9.7635,9.7892,9.7635,9.7892,15400.0
2011-03-04 14:00:00,11.44,11.44,11.41,11.41,16500.0,9.7892,9.7892,9.7635,9.7635,16500.0
2011-03-04 14:05:00,11.41,11.41,11.4,11.41,68200.0,9.7635,9.7635,9.755,9.7635,68200.0
2011-03-04 14:10:00,11.41,11.44,11.41,11.44,29900.0,9.7635,9.7892,9.7635,9.7892,29900.0
2011-03-04 14:15:00,11.43,11.43,11.4,11.42,21300.0,9.7806,9.7806,9.755,9.7721,21300.0
2011-03-04 14:20:00,11.41,11.44,11.4,11.43,25300.0,9.7635,9.7892,9.755,9.7806,25300.0
2011-03-04 14:25:00,11.43,11.44,11.42,11.43,28000.0,9.7806,9.7892,9.7721,9.7806,28000.0
2011-03-04 14:30:00,11.43,11.44,11.42,11.44,23400.0,9.7806,9.7892,9.7721,9.7892,23400.0
2011-03-04 14:35:00,11.43,11.44,11.43,11.44,26300.0,9.7806,9.7892,9.7806,9.7892,26300.0
2011-03-04 14:40:00,11.44,11.45,11.43,11.44,24100.0,9.7892,9.7977,9.7806,9.7892,24100.0
2011-03-04 14:45:00,11.45,11.46,11.43,11.45,46300.0,9.7977,9.8063,9.7806,9.7977,46300.0
2011-03-04 14:50:00,11.46,11.46,11.44,11.44,142200.0,9.8063,9.8063,9.7892,9.7892,142200.0
2011-03-04 14:55:00,11.45,11.47,11.44,11.46,44600.0,9.7977,9.8149,9.7892,9.8063,44600.0
2011-03-04 15:00:00,11.46,11.49,11.46,11.48,59100.0,9.8063,9.832,9.8063,9.8234,59100.0
2011-03-04 15:05:00,11.47,11.48,11.44,11.44,35900.0,9.8149,9.8234,9.7892,9.7892,35900.0
2011-03-04 15:10:00,11.45,11.45,11.44,11.45,14000.0,9.7977,9.7977,9.7892,9.7977,14000.0
2011-03-04 15:15:00,11.44,11.45,11.42,11.44,68100.0,9.7892,9.7977,9.7721,9.7892,68100.0
2011-03-04 15:20:00,11.44,11.44,11.39,11.4,147800.0,9.7892,9.7892,9.7464,9.755,147800.0
2011-03-04 15:25:00,11.4,11.41,11.39,11.4,163200.0,9.755,9.7635,9.7464,9.755,163200.0
2011-03-04 15:30:00,11.39,11.42,11.37,11.4,105300.0,9.7464,9.7721,9.7293,9.755,105300.0
2011-03-04 15:35:00,11.41,11.42,11.39,11.41,187200.0,9.7635,9.7721,9.7464,9.7635,187200.0
2011-03-04 15:40:00,11.41,11.43,11.41,11.42,78600.0,9.7635,9.7806,9.7635,9.7721,78600.0
2011-03-04 15:45:00,11.42,11.44,11.41,11.42,274000.0,9.7721,9.7892,9.7635,9.7721,274000.0
2011-03-04 15:50:00,11.42,11.46,11.42,11.44,333500.0,9.7721,9.8063,9.7721,9.7892,333500.0
2011-03-04 15:55:00,11.44,11.46,11.42,11.45,353700.0,9.7892,9.8063,9.7721,9.7977,353700.0
2011-03-07 09:30:00,11.54,11.59,11.5,11.59,45400.0,9.8748,9.9175,9.8405,9.9175,45400.0
2011-03-07 09:35:00,11.59,11.62,11.55,11.62,109500.0,9.9175,9.9432,9.8833,9.9432,109500.0
2011-03-07 09:40:00,11.61,11.63,11.59,11.59,62000.0,9.9347,9.9518,9.9175,9.9175,62000.0
2011-03-07 09:45:00,11.6,11.61,11.53,11.56,66000.0,9.9261,9.9347,9.8662,9.8919,66000.0
2011-03-07 09:50:00,11.55,11.58,11.53,11.53,66000.0,9.8833,9.909,9.8662,9.8662,66000.0
2011-03-07 09:55:00,11.54,11.57,11.51,11.51,48500.0,9.8748,9.9004,9.8491,9.8491,48500.0
2011-03-07 10:00:00,11.51,11.54,11.45,11.49,59200.0,9.8491,9.8748,9.7977,9.832,59200.0
2011-03-07 10:05:00,11.5,11.5,11.45,11.49,76500.0,9.8405,9.8405,9.7977,9.832,76500.0
2011-03-07 10:10:00,11.5,11.51,11.46,11.47,33200.0,9.8405,9.8491,9.8063,9.8149,33200.0
2011-03-07 10:15:00,11.47,11.49,11.46,11.47,63200.0,9.8149,9.832,9.8063,9.8149,63200.0
2011-03-07 10:20:00,11.46,11.52,11.46,11.52,63100.0,9.8063,9.8576,9.8063,9.8576,63100.0
2011-03-07 10:25:00,11.53,11.53,11.48,11.52,79200.0,9.8662,9.8662,9.8234,9.8576,79200.0
2011-03-07 10:30:00,11.53,11.53,11.48,11.49,77700.0,9.8662,9.8662,9.8234,9.832,77700.0
2011-03-07 10:35:00,11.49,11.5,11.44,11.45,147600.0,9.832,9.8405,9.7892,9.7977,147600.0
2011-03-07 10:40:00,11.45,11.46,11.42,11.44,147400.0,9.7977,9.8063,9.7721,9.7892,147400.0
2011-03-07 10:45:00,11.43,11.45,11.41,11.43,119900.0,9.7806,9.7977,9.7635,9.7806,119900.0
2011-03-07 10:50:00,11.43,11.47,11.34,11.38,210700.0,9.7806,9.8149,9.7036,9.7379,210700.0
2011-03-07 10:55:00,11.37,11.4,11.36,11.36,42900.0,9.7293,9.755,9.7207,9.7207,42900.0
2011-03-07 11:00:00,11.36,11.36,11.34,11.34,20800.0,9.7207,9.7207,9.7036,9.7036,20800.0
2011-03-07 11:05:00,11.34,11.37,11.32,11.36,44200.0,9.7036,9.7293,9.6865,9.7207,44200.0
2011-03-07 11:10:00,11.37,11.37,11.33,11.33,34500.0,9.7293,9.7293,9.6951,9.6951,34500.0
2011-03-07 11:15:00,11.34,11.35,11.31,11.31,112900.0,9.7036,9.7122,9.678,9.678,112900.0
2011-03-07 11:20:00,11.31,11.32,11.28,11.28,80100.0,9.678,9.6865,9.6523,9.6523,80100.0
2011-03-07 11:25:00,11.29,11.29,11.26,11.26,56600.0,9.6608,9.6608,9.6352,9.6352,56600.0
2011-03-07 11:30:00,11.26,11.29,11.26,11.29,57200.0,9.6352,9.6608,9.6352,9.6608,57200.0
2011-03-07 11:35:00,11.28,11.31,11.25,11.31,65300.0,9.6523,9.678,9.6266,9.678,65300.0
2011-03-07 11:40:00,11.31,11.31,11.26,11.27,112500.0,9.678,9.678,9.6352,9.6437,112500.0
2011-03-07 11:45:00,11.27,11.28,11.25,11.26,38000.0,9.6437,9.6523,9.6266,9.6352,38000.0
2011-03-07 11:50:00,11.26,11.28,11.23,11.27,82600.0,9.6352,9.6523,9.6095,9.6437,82600.0
2011-03-07 11:55:00,11.27,11.3,11.25,11.29,97100.0,9.6437,9.6694,9.6266,9.6608,97100.0
2011-03-07 12:00:00,11.3,11.3,11.27,11.27,47800.0,9.6694,9.6694,9.6437,9.6437,47800.0
2011-03-07 12:05:00,11.27,11.29,11.26,11.28,65700.0,9.6437,9.6608,9.6352,9.6523,65700.0
2011-03-07 12:10:00,11.28,11.3,11.26,11.29,48400.0,9.6523,9.6694,9.6352,9.6608,48400.0
2011-03-07 12:15:00,11.29,11.3,11.29,11.29,10200.0,9.6608,9.6694,9.6608,9.6608,10200.0
2011-03-07 12:20:00,11.29,11.3,11.28,11.29,44500.0,9.6608,9.6694,9.6523,9.6608,44500.0
2011-03-07 12:25:00,11.29,11.32,11.28,11.28,72700.0,9.6608,9.6865,9.6523,9.6523,72700.0
2011-03-07 12:30:00,11.28,11.32,11.28,11.3,47300.0,9.6523,9.6865,9.6523,9.6694,47300.0
2011-03-07 12:35:00,11.31,11.32,11.3,11.31,23200.0,9.678,9.6865,9.6694,9.678,23200.0
2011-03-07 12:40:00,11.31,11.31,11.28,11.28,17200.0,9.678,9.678,9.6523,9.6523,17200.0
2011-03-07 12:45:00,11.28,11.29,11.25,11.25,24100.0,9.6523,9.6608,9.6266,9.6266,24100.0
2011-03-07 12:50:00,11.25,11.26,11.23,11.24,65000.0,9.6266,9.6352,9.6095,9.6181,65000.0
2011-03-07 12:55:00,11.24,11.25,11.22,11.23,46800.0,9.6181,9.6266,9.6009,9.6095,46800.0
2011-03-07 13:00:00,11.23,11.25,11.2,11.2,70500.0,9.6095,9.6266,9.5838,9.5838,70500.0
2011-03-07 13:05:00,11.2,11.22,11.2,11.2,44200.0,9.5838,9.6009,9.5838,9.5838,44200.0
2011-03-07 13:10:00,11.2,11.23,11.19,11.23,99400.0,9.5838,9.6095,9.5753,9.6095,99400.0
2011-03-07 13:15:00,11.23,11.25,11.23,11.24,20800.0,9.6095,9.6266,9.6095,9.6181,20800.0
2011-03-07 13:20:00,11.24,11.25,11.23,11.24,56800.0,9.6181,9.6266,9.6095,9.6181,56800.0
2011-03-07 13:25:00,11.25,11.25,11.23,11.23,34100.0,9.6266,9.6266,9.6095,9.6095,34100.0
2011-03-07 13:30:00,11.23,11.23,11.2,11.22,39600.0,9.6095,9.6095,9.5838,9.6009,39600.0
2011-03-07 13:35:00,11.21,11.22,11.21,11.21,18300.0,9.5924,9.6009,9.5924,9.5924,18300.0
2011-03-07 13:40:00,11.22,11.23,11.2,11.2,41500.0,9.6009,9.6095,9.5838,9.5838,41500.0
2011-03-07 13:45:00,11.2,11.23,11.19,11.23,50600.0,9.5838,9.6095,9.5753,9.6095,50600.0
2011-03-07 13:50:00,11.23,11.23,11.19,11.2,84900.0,9.6095,9.6095,9.5753,9.5838,84900.0
2011-03-07 13:55:00,11.21,11.23,11.2,11.21,42500.0,9.5924,9.6095,9.5838,9.5924,42500.0
2011-03-07 14:00:00,11.2,11.24,11.2,11.22,30300.0,9.5838,9.6181,9.5838,9.6009,30300.0
2011-03-07 14:05:00,11.23,11.25,11.21,11.21,45600.0,9.6095,9.6266,9.5924,9.5924,45600.0
2011-03-07 14:10:00,11.21,11.22,11.19,11.2,61600.0,9.5924,9.6009,9.5753,9.5838,61600.0
2011-03-07 14:15:00,11.19,11.25,11.19,11.24,46600.0,9.5753,9.6266,9.5753,9.6181,46600.0
2011-03-07 14:20:00,11.25,11.25,11.21,11.21,79400.0,9.6266,9.6266,9.5924,9.5924,79400.0
2011-03-07 14:25:00,11.21,11.24,11.2,11.23,59300.0,9.5924,9.6181,9.5838,9.6095,59300.0
2011-03-07 14:30:00,11.22,11.23,11.22,11.22,28300.0,9.6009,9.6095,9.6009,9.6009,28300.0
2011-03-07 14:35:00,11.22,11.24,11.22,11.23,92900.0,9.6009,9.6181,9.6009,9.6095,92900.0
2011-03-07 14:40:00,11.23,11.24,11.21,11.21,56700.0,9.6095,9.6181,9.5924,9.5924,56700.0
2011-03-07 14:45:00,11.21,11.24,11.21,11.22,77900.0,9.5924,9.6181,9.5924,9.6009,77900.0
2011-03-07 14:50:00,11.23,11.23,11.2,11.2,44500.0,9.6095,9.6095,9.5838,9.5838,44500.0
2011-03-07 14:55:00,11.2,11.24,11.19,11.23,91400.0,9.5838,9.6181,9.5753,9.6095,91400.0
2011-03-07 15:00:00,11.23,11.24,11.21,11.23,79000.0,9.6095,9.6181,9.5924,9.6095,79000.0
2011-03-07 15:05:00,11.23,11.27,11.23,11.27,44900.0,9.6095,9.6437,9.6095,9.6437,44900.0
2011-03-07 15:10:00,11.27,11.29,11.26,11.29,95100.0,9.6437,9.6608,9.6352,9.6608,95100.0
2011-03-07 15:15:00,11.29,11.31,11.28,11.31,122400.0,9.6608,9.678,9.6523,9.678,122400.0
2011-03-07 15:20:00,11.31,11.31,11.29,11.3,151300.0,9.678,9.678,9.6608,9.6694,151300.0
2011-03-07 15:25:00,11.3,11.33,11.3,11.32,60800.0,9.6694,9.6951,9.6694,9.6865,60800.0
2011-03-07 15:30:00,11.31,11.34,11.29,11.33,119800.0,9.678,9.7036,9.6608,9.6951,119800.0
2011-03-07 15:35:00,11.32,11.35,11.32,11.32,157900.0,9.6865,9.7122,9.6865,9.6865,157900.0
2011-03-07 15:40:00,11.33,11.35,11.32,11.32,87200.0,9.6951,9.7122,9.6865,9.6865,87200.0
2011-03-07 15:45:00,11.33,11.36,11.32,11.34,269800.0,9.6951,9.7207,9.6865,9.7036,269800.0
2011-03-07 15:50:00,11.33,11.34,11.31,11.33,157700.0,9.6951,9.7036,9.678,9.6951,157700.0
2011-03-07 15:55:00,11.33,11.34,11.31,11.33,251000.0,9.6951,9.7036,9.678,9.6951,251000.0
2011-03-08 09:30:00,11.38,11.57,11.37,11.48,191200.0,9.7379,9.9004,9.7293,9.8234,191200.0
2011-03-08 09:35:00,11.48,11.51,11.45,11.46,90700.0,9.8234,9.8491,9.7977,9.8063,90700.0
2011-03-08 09:40:00,11.47,11.49,11.45,11.46,101700.0,9.8149,9.832,9.7977,9.8063,101700.0
2011-03-08 09:45:00,11.45,11.46,11.39,11.45,58400.0,9.7977,9.8063,9.7464,9.7977,58400.0
2011-03-08 09:50:00,11.45,11.53,11.45,11.5,81000.0,9.7977,9.8662,9.7977,9.8405,81000.0
2011-03-08 09:55:00,11.5,11.58,11.5,11.58,36400.0,9.8405,9.909,9.8405,9.909,36400.0
2011-03-08 10:00:00,11.58,11.65,11.58,11.63,68200.0,9.909,9.9689,9.909,9.9518,68200.0
2011-03-08 10:05:00,11.63,11.72,11.63,11.65,128900.0,9.9518,10.0288,9.9518,9.9689,128900.0
2011-03-08 10:10:00,11.64,11.72,11.64,11.71,100700.0,9.9603,10.0288,9.9603,10.0202,100700.0
2011-03-08 10:15:00,11.71,11.73,11.69,11.71,78200.0,10.0202,10.0373,10.0031,10.0202,78200.0
2011-03-08 10:20:00,11.71,11.73,11.7,11.7,97600.0,10.0202,10.0373,10.0117,10.0117,97600.0
2011-03-08 10:25:00,11.71,11.74,11.7,11.71,112300.0,10.0202,10.0459,10.0117,10.0202,112300.0
2011-03-08 10:30:00,11.72,11.74,11.7,11.74,69200.0,10.0288,10.0459,10.0117,10.0459,69200.0
2011-03-08 10:35:00,11.74,11.77,11.71,11.73,73900.0,10.0459,10.0716,10.0202,10.0373,73900.0
2011-03-08 10:40:00,11.73,11.77,11.7,11.71,123400.0,10.0373,10.0716,10.0117,10.0202,123400.0
2011-03-08 10:45:00,11.71,11.72,11.67,11.69,74700.0,10.0202,10.0288,9.986,10.0031,74700.0
2011-03-08 10:50:00,11.68,11.77,11.67,11.75,32700.0,9.9946,10.0716,9.986,10.0545,32700.0
2011-03-08 10:55:00,11.75,11.78,11.75,11.78,28300.0,10.0545,10.0801,10.0545,10.0801,28300.0
2011-03-08 11:00:00,11.78,11.8,11.75,11.79,50000.0,10.0801,10.0972,10.0545,10.0887,50000.0
2011-03-08 11:05:00,11.79,11.85,11.78,11.82,110200.0,10.0887,10.14,10.0801,10.1144,110200.0
2011-03-08 11:10:00,11.81,11.82,11.77,11.8,45100.0,10.1058,10.1144,10.0716,10.0972,45100.0
2011-03-08 11:15:00,11.8,11.82,11.77,11.81,44800.0,10.0972,10.1144,10.0716,10.1058,44800.0
2011-03-08 11:20:00,11.81,11.86,11.8,11.85,65200.0,10.1058,10.1486,10.0972,10.14,65200.0
2011-03-08 11:25:00,11.84,11.85,11.82,11.84,59700.0,10.1315,10.14,10.1144,10.1315,59700.0
2011-03-08 11:30:00,11.84,11.86,11.82,11.82,34300.0,10.1315,10.1486,10.1144,10.1144,34300.0
2011-03-08 11:35:00,11.82,11.82,11.8,11.82,28300.0,10.1144,10.1144,10.0972,10.1144,28300.0
2011-03-08 11:40:00,11.82,11.82,11.79,11.8,47200.0,10.1144,10.1144,10.0887,10.0972,47200.0
2011-03-08 11:45:00,11.81,11.85,11.8,11.84,20700.0,10.1058,10.14,10.0972,10.1315,20700.0
2011-03-08 11:50:00,11.85,11.86,11.84,11.86,17800.0,10.14,10.1486,10.1315,10.1486,17800.0
2011-03-08 11:55:00,11.85,11.88,11.84,11.88,54800.0,10.14,10.1657,10.1315,10.1657,54800.0
2011-03-08 12:00:00,11.88,11.89,11.85,11.86,31800.0,10.1657,10.1743,10.14,10.1486,31800.0
2011-03-08 12:05:00,11.86,11.86,11.83,11.86,103800.0,10.1486,10.1486,10.1229,10.1486,103800.0
2011-03-08 12:10:00,11.86,11.87,11.83,11.84,27100.0,10.1486,10.1571,10.1229,10.1315,27100.0
2011-03-08 12:15:00,11.83,11.84,11.81,11.83,26200.0,10.1229,10.1315,10.1058,10.1229,26200.0
2011-03-08 12:20:00,11.83,11.84,11.81,11.81,36000.0,10.1229,10.1315,10.1058,10.1058,36000.0
2011-03-08 12:25:00,11.82,11.83,11.79,11.8,46400.0,10.1144,10.1229,10.0887,10.0972,46400.0
2011-03-08 12:30:00,11.8,11.8,11.78,11.78,31600.0,10.0972,10.0972,10.0801,10.0801,31600.0
2011-03-08 12:35:00,11.79,11.79,11.78,11.79,23400.0,10.0887,10.0887,10.0801,10.0887,23400.0
2011-03-08 12:40:00,11.78,11.8,11.76,11.76,53000.0,10.0801,10.0972,10.063,10.063,53000.0
2011-03-08 12:45:00,11.76,11.79,11.75,11.77,39800.0,10.063,10.0887,10.0545,10.0716,39800.0
2011-03-08 12:50:00,11.77,11.78,11.74,11.74,40400.0,10.0716,10.0801,10.0459,10.0459,40400.0
2011-03-08 12:55:00,11.74,11.75,11.74,11.74,43800.0,10.0459,10.0545,10.0459,10.0459,43800.0
2011-03-08 13:00:00,11.74,11.77,11.74,11.77,53000.0,10.0459,10.0716,10.0459,10.0716,53000.0
2011-03-08 13:05:00,11.76,11.77,11.75,11.76,18600.0,10.063,10.0716,10.0545,10.063,18600.0
2011-03-08 13:10:00,11.76,11.8,11.75,11.78,137800.0,10.063,10.0972,10.0545,10.0801,137800.0
2011-03-08 13:15:00,11.78,11.78,11.75,11.78,44200.0,10.0801,10.0801,10.0545,10.0801,44200.0
2011-03-08 13:20:00,11.77,11.78,11.77,11.78,14500.0,10.0716,10.0801,10.0716,10.0801,14500.0
2011-03-08 13:25:00,11.77,11.82,11.77,11.82,36900.0,10.0716,10.1144,10.0716,10.1144,36900.0
2011-03-08 13:30:00,11.82,11.85,11.81,11.85,63800.0,10.1144,10.14,10.1058,10.14,63800.0
2011-03-08 13:35:00,11.85,11.87,11.84,11.85,70000.0,10.14,10.1571,10.1315,10.14,70000.0
2011-03-08 13:40:00,11.85,11.89,11.85,11.88,89800.0,10.14,10.1743,10.14,10.1657,89800.0
2011-03-08 13:45:00,11.88,11.91,11.85,11.9,146200.0,10.1657,10.1914,10.14,10.1828,146200.0
2011-03-08 13:50:00,11.91,11.91,11.87,11.89,59000.0,10.1914,10.1914,10.1571,10.1743,59000.0
2011-03-08 13:55:00,11.9,11.93,11.89,11.89,65900.0,10.1828,10.2085,10.1743,10.1743,65900.0
2011-03-08 14:00:00,11.9,11.9,11.87,11.87,48300.0,10.1828,10.1828,10.1571,10.1571,48300.0
2011-03-08 14:05:00,11.87,11.89,11.84,11.86,39100.0,10.1571,10.1743,10.1315,10.1486,39100.0
2011-03-08 14:10:00,11.87,11.87,11.83,11.84,72600.0,10.1571,10.1571,10.1229,10.1315,72600.0
2011-03-08 14:15:00,11.84,11.87,11.83,11.87,37200.0,10.1315,10.1571,10.1229,10.1571,37200.0
2011-03-08 14:20:00,11.87,11.9,11.86,11.86,69200.0,10.1571,10.1828,10.1486,10.1486,69200.0
2011-03-08 14:25:00,11.87,11.88,11.85,11.86,35100.0,10.1571,10.1657,10.14,10.1486,35100.0
2011-03-08 14:30:00,11.86,11.86,11.82,11.83,28900.0,10.1486,10.1486,10.1144,10.1229,28900.0
2011-03-08 14:35:00,11.83,11.87,11.83,11.87,55400.0,10.1229,10.1571,10.1229,10.1571,55400.0
2011-03-08 14:40:00,11.87,11.91,11.86,11.91,50900.0,10.1571,10.1914,10.1486,10.1914,50900.0
2011-03-08 14:45:00,11.91,11.93,11.9,11.91,62400.0,10.1914,10.2085,10.1828,10.1914,62400.0
2011-03-08 14:50:00,11.9,11.91,11.88,11.89,36300.0,10.1828,10.1914,10.1657,10.1743,36300.0
2011-03-08 14:55:00,11.89,11.91,11.89,11.9,68400.0,10.1743,10.1914,10.1743,10.1828,68400.0
2011-03-08 15:00:00,11.9,11.9,11.88,11.9,40700.0,10.1828,10.1828,10.1657,10.1828,40700.0
2011-03-08 15:05:00,11.9,11.96,11.89,11.96,134300.0,10.1828,10.2342,10.1743,10.2342,134300.0
2011-03-08 15:10:00,11.96,11.97,11.93,11.95,57000.0,10.2342,10.2427,10.2085,10.2256,57000.0
2011-03-08 15:15:00,11.95,11.95,11.92,11.92,54000.0,10.2256,10.2256,10.1999,10.1999,54000.0
2011-03-08 15:20:00,11.93,11.93,11.91,11.92,41800.0,10.2085,10.2085,10.1914,10.1999,41800.0
2011-03-08 15:25:00,11.93,11.93,11.89,11.92,77100.0,10.2085,10.2085,10.1743,10.1999,77100.0
2011-03-08 15:30:00,11.92,11.92,11.88,11.92,121900.0,10.1999,10.1999,10.1657,10.1999,121900.0
2011-03-08 15:35:00,11.91,11.92,11.9,11.91,54700.0,10.1914,10.1999,10.1828,10.1914,54700.0
2011-03-08 15:40:00,11.9,11.91,11.88,11.89,87800.0,10.1828,10.1914,10.1657,10.1743,87800.0
2011-03-08 15:45:00,11.89,11.91,11.87,11.88,138200.0,10.1743,10.1914,10.1571,10.1657,138200.0
2011-03-08 15:50:00,11.89,11.89,11.88,11.88,61800.0,10.1743,10.1743,10.1657,10.1657,61800.0
2011-03-08 15:55:00,11.88,11.89,11.87,11.87,199900.0,10.1657,10.1743,10.1571,10.1571,199900.0
2011-03-09 09:30:00,11.87,11.88,11.71,11.83,101300.0,10.1571,10.1657,10.0202,10.1229,101300.0
2011-03-09 09:35:00,11.83,11.84,11.78,11.83,207000.0,10.1229,10.1315,10.0801,10.1229,207000.0
2011-03-09 09:40:00,11.84,11.84,11.74,11.75,147300.0,10.1315,10.1315,10.0459,10.0545,147300.0
2011-03-09 09:45:00,11.75,11.78,11.72,11.76,129400.0,10.0545,10.0801,10.0288,10.063,129400.0
2011-03-09 09:50:00,11.75,11.76,11.72,11.73,102200.0,10.0545,10.063,10.0288,10.0373,102200.0
2011-03-09 09:55:00,11.74,11.76,11.65,11.72,91700.0,10.0459,10.063,9.9689,10.0288,91700.0
2011-03-09 10:00:00,11.73,11.75,11.65,11.66,150700.0,10.0373,10.0545,9.9689,9.9774,150700.0
2011-03-09 10:05:00,11.65,11.74,11.65,11.72,125700.0,9.9689,10.0459,9.9689,10.0288,125700.0
2011-03-09 10:10:00,11.71,11.71,11.66,11.67,47800.0,10.0202,10.0202,9.9774,9.986,47800.0
2011-03-09 10:15:00,11.67,11.72,11.66,11.71,28800.0,9.986,10.0288,9.9774,10.0202,28800.0
2011-03-09 10:20:00,11.7,11.75,11.7,11.75,28000.0,10.0117,10.0545,10.0117,10.0545,28000.0
2011-03-09 10:25:00,11.74,11.76,11.7,11.7,51000.0,10.0459,10.063,10.0117,10.0117,51000.0
2011-03-09 10:30:00,11.7,11.72,11.66,11.7,48500.0,10.0117,10.0288,9.9774,10.0117,48500.0
2011-03-09 10:35:00,11.7,11.73,11.68,11.69,43700.0,10.0117,10.0373,9.9946,10.0031,43700.0
2011-03-09 10:40:00,11.69,11.7,11.68,11.69,40300.0,10.0031,10.0117,9.9946,10.0031,40300.0
2011-03-09 10:45:00,11.69,11.7,11.67,11.7,35000.0,10.0031,10.0117,9.986,10.0117,35000.0
2011-03-09 10:50:00,11.69,11.7,11.64,11.65,22500.0,10.0031,10.0117,9.9603,9.9689,22500.0
2011-03-09 10:55:00,11.65,11.65,11.6,11.62,60800.0,9.9689,9.9689,9.9261,9.9432,60800.0
2011-03-09 11:00:00,11.62,11.66,11.6,11.63,36900.0,9.9432,9.9774,9.9261,9.9518,36900.0
2011-03-09 11:05:00,11.64,11.69,11.63,11.68,29800.0,9.9603,10.0031,9.9518,9.9946,29800.0
2011-03-09 11:10:00,11.68,11.73,11.68,11.7,52600.0,9.9946,10.0373,9.9946,10.0117,52600.0
2011-03-09 11:15:00,11.71,11.75,11.71,11.73,36900.0,10.0202,10.0545,10.0202,10.0373,36900.0
2011-03-09 11:20:00,11.72,11.75,11.72,11.74,45800.0,10.0288,10.0545,10.0288,10.0459,45800.0
2011-03-09 11:25:00,11.74,11.76,11.72,11.72,91000.0,10.0459,10.063,10.0288,10.0288,91000.0
2011-03-09 11:30:00,11.72,11.73,11.67,11.7,90700.0,10.0288,10.0373,9.986,10.0117,90700.0
2011-03-09 11:35:00,11.7,11.72,11.7,11.71,34500.0,10.0117,10.0288,10.0117,10.0202,34500.0
2011-03-09 11:40:00,11.72,11.73,11.7,11.72,72400.0,10.0288,10.0373,10.0117,10.0288,72400.0
2011-03-09 11:45:00,11.72,11.74,11.71,11.72,25200.0,10.0288,10.0459,10.0202,10.0288,25200.0
2011-03-09 11:50:00,11.71,11.73,11.69,11.73,39200.0,10.0202,10.0373,10.0031,10.0373,39200.0
2011-03-09 11:55:00,11.73,11.79,11.72,11.79,78400.0,10.0373,10.0887,10.0288,10.0887,78400.0
2011-03-09 12:00:00,11.79,11.85,11.79,11.82,42200.0,10.0887,10.14,10.0887,10.1144,42200.0
2011-03-09 12:05:00,11.82,11.86,11.82,11.86,27400.0,10.1144,10.1486,10.1144,10.1486,27400.0
2011-03-09 12:10:00,11.85,11.86,11.84,11.85,13000.0,10.14,10.1486,10.1315,10.14,13000.0
2011-03-09 12:15:00,11.84,11.86,11.84,11.85,18300.0,10.1315,10.1486,10.1315,10.14,18300.0
2011-03-09 12:20:00,11.85,11.88,11.84,11.84,49600.0,10.14,10.1657,10.1315,10.1315,49600.0
2011-03-09 12:25:00,11.84,11.84,11.79,11.8,39700.0,10.1315,10.1315,10.0887,10.0972,39700.0
2011-03-09 12:30:00,11.8,11.81,11.8,11.81,4500.0,10.0972,10.1058,10.0972,10.1058,4500.0
2011-03-09 12:35:00,11.81,11.84,11.8,11.84,15600.0,10.1058,10.1315,10.0972,10.1315,15600.0
2011-03-09 12:40:00,11.84,11.84,11.8,11.82,39500.0,10.1315,10.1315,10.0972,10.1144,39500.0
2011-03-09 12:45:00,11.82,11.86,11.82,11.85,39000.0,10.1144,10.1486,10.1144,10.14,39000.0
2011-03-09 12:50:00,11.86,11.87,11.84,11.86,74900.0,10.1486,10.1571,10.1315,10.1486,74900.0
2011-03-09 12:55:00,11.85,11.88,11.85,11.86,27600.0,10.14,10.1657,10.14,10.1486,27600.0
2011-03-09 13:00:00,11.86,11.91,11.86,11.89,150800.0,10.1486,10.1914,10.1486,10.1743,150800.0
2011-03-09 13:05:00,11.89,11.9,11.85,11.9,139800.0,10.1743,10.1828,10.14,10.1828,139800.0
2011-03-09 13:10:00,11.89,11.9,11.89,11.9,228400.0,10.1743,10.1828,10.1743,10.1828,228400.0
2011-03-09 13:15:00,11.9,11.91,11.89,11.91,45400.0,10.1828,10.1914,10.1743,10.1914,45400.0
2011-03-09 13:20:00,11.92,11.92,11.9,11.91,12400.0,10.1999,10.1999,10.1828,10.1914,12400.0
2011-03-09 13:25:00,11.9,11.93,11.9,11.92,37400.0,10.1828,10.2085,10.1828,10.1999,37400.0
2011-03-09 13:30:00,11.92,11.92,11.89,11.9,28500.0,10.1999,10.1999,10.1743,10.1828,28500.0
2011-03-09 13:35:00,11.89,11.91,11.89,11.89,44400.0,10.1743,10.1914,10.1743,10.1743,44400.0
2011-03-09 13:40:00,11.89,11.9,11.88,11.89,30800.0,10.1743,10.1828,10.1657,10.1743,30800.0
2011-03-09 13:45:00,11.89,11.91,11.89,11.89,23200.0,10.1743,10.1914,10.1743,10.1743,23200.0
2011-03-09 13:50:00,11.89,11.9,11.88,11.89,89200.0,10.1743,10.1828,10.1657,10.1743,89200.0
2011-03-09 13:55:00,11.89,11.92,11.89,11.9,58300.0,10.1743,10.1999,10.1743,10.1828,58300.0
2011-03-09 14:00:00,11.9,11.93,11.9,11.93,67700.0,10.1828,10.2085,10.1828,10.2085,67700.0
2011-03-09 14:05:00,11.92,11.93,11.91,11.92,14300.0,10.1999,10.2085,10.1914,10.1999,14300.0
2011-03-09 14:10:00,11.92,11.93,11.9,11.93,45700.0,10.1999,10.2085,10.1828,10.2085,45700.0
2011-03-09 14:15:00,11.93,11.95,11.92,11.95,24200.0,10.2085,10.2256,10.1999,10.2256,24200.0
2011-03-09 14:20:00,11.94,11.95,11.92,11.94,86300.0,10.217,10.2256,10.1999,10.217,86300.0
2011-03-09 14:25:00,11.94,11.94,11.93,11.93,7700.0,10.217,10.217,10.2085,10.2085,7700.0
2011-03-09 14:30:00,11.93,11.94,11.92,11.93,22000.0,10.2085,10.217,10.1999,10.2085,22000.0
2011-03-09 14:35:00,11.92,11.94,11.91,11.91,74600.0,10.1999,10.217,10.1914,10.1914,74600.0
2011-03-09 14:40:00,11.91,11.94,11.91,11.94,57500.0,10.1914,10.217,10.1914,10.217,57500.0
2011-03-09 14:45:00,11.94,11.94,11.93,11.93,21600.0,10.217,10.217,10.2085,10.2085,21600.0
2011-03-09 14:50:00,11.93,11.96,11.93,11.94,34600.0,10.2085,10.2342,10.2085,10.217,34600.0
2011-03-09 14:55:00,11.94,11.95,11.94,11.95,35900.0,10.217,10.2256,10.217,10.2256,35900.0
2011-03-09 15:00:00,11.95,11.96,11.94,11.96,21400.0,10.2256,10.2342,10.217,10.2342,21400.0
2011-03-09 15:05:00,11.96,11.97,11.94,11.97,41800.0,10.2342,10.2427,10.217,10.2427,41800.0
2011-03-09 15:10:00,11.96,11.98,11.95,11.96,24300.0,10.2342,10.2513,10.2256,10.2342,24300.0
2011-03-09 15:15:00,11.95,11.96,11.95,11.95,14300.0,10.2256,10.2342,10.2256,10.2256,14300.0
2011-03-09 15:20:00,11.95,11.96,11.94,11.96,26500.0,10.2256,10.2342,10.217,10.2342,26500.0
2011-03-09 15:25:00,11.95,12.01,11.94,12.0,207900.0,10.2256,10.2769,10.217,10.2684,207900.0
2011-03-09 15:30:00,12.0,12.01,11.98,11.99,63900.0,10.2684,10.2769,10.2513,10.2598,63900.0
2011-03-09 15:35:00,11.98,11.99,11.96,11.96,49800.0,10.2513,10.2598,10.2342,10.2342,49800.0
2011-03-09 15:40:00,11.96,11.99,11.96,11.98,94000.0,10.2342,10.2598,10.2342,10.2513,94000.0
2011-03-09 15:45:00,11.98,12.01,11.97,12.0,93500.0,10.2513,10.2769,10.2427,10.2684,93500.0
2011-03-09 15:50:00,12.0,12.01,11.99,12.0,42300.0,10.2684,10.2769,10.2598,10.2684,42300.0
2011-03-09 15:55:00,12.0,12.01,12.0,12.01,152200.0,10.2684,10.2769,10.2684,10.2769,152200.0
2011-03-10 09:30:00,11.97,11.97,11.77,11.81,194000.0,10.2427,10.2427,10.0716,10.1058,194000.0
2011-03-10 09:35:00,11.82,11.84,11.77,11.81,103200.0,10.1144,10.1315,10.0716,10.1058,103200.0
2011-03-10 09:40:00,11.81,11.84,11.73,11.83,145500.0,10.1058,10.1315,10.0373,10.1229,145500.0
2011-03-10 09:45:00,11.83,11.89,11.8,11.87,58200.0,10.1229,10.1743,10.0972,10.1571,58200.0
2011-03-10 09:50:00,11.87,11.88,11.83,11.84,77200.0,10.1571,10.1657,10.1229,10.1315,77200.0
2011-03-10 09:55:00,11.84,11.84,11.78,11.78,45500.0,10.1315,10.1315,10.0801,10.0801,45500.0
2011-03-10 10:00:00,11.79,11.83,11.78,11.82,53600.0,10.0887,10.1229,10.0801,10.1144,53600.0
2011-03-10 10:05:00,11.82,11.82,11.75,11.76,92300.0,10.1144,10.1144,10.0545,10.063,92300.0
2011-03-10 10:10:00,11.77,11.81,11.77,11.8,98600.0,10.0716,10.1058,10.0716,10.0972,98600.0
2011-03-10 10:15:00,11.79,11.84,11.79,11.84,39400.0,10.0887,10.1315,10.0887,10.1315,39400.0
2011-03-10 10:20:00,11.83,11.94,11.83,11.93,51700.0,10.1229,10.217,10.1229,10.2085,51700.0
2011-03-10 10:25:00,11.94,11.96,11.92,11.96,40900.0,10.217,10.2342,10.1999,10.2342,40900.0
2011-03-10 10:30:00,11.95,11.96,11.9,11.95,102800.0,10.2256,10.2342,10.1828,10.2256,102800.0
2011-03-10 10:35:00,11.95,11.96,11.89,11.9,125300.0,10.2256,10.2342,10.1743,10.1828,125300.0
2011-03-10 10:40:00,11.89,11.96,11.89,11.95,89100.0,10.1743,10.2342,10.1743,10.2256,89100.0
2011-03-10 10:45:00,11.95,11.98,11.94,11.96,98000.0,10.2256,10.2513,10.217,10.2342,98000.0
2011-03-10 10:50:00,11.96,11.97,11.94,11.96,137500.0,10.2342,10.2427,10.217,10.2342,137500.0
2011-03-10 10:55:00,11.95,11.96,11.94,11.94,31700.0,10.2256,10.2342,10.217,10.217,31700.0
2011-03-10 11:00:00,11.94,11.99,11.94,11.97,68400.0,10.217,10.2598,10.217,10.2427,68400.0
2011-03-10 11:05:00,11.98,11.99,11.95,11.99,93900.0,10.2513,10.2598,10.2256,10.2598,93900.0
2011-03-10 11:10:00,11.98,12.01,11.95,12.0,133300.0,10.2513,10.2769,10.2256,10.2684,133300.0
2011-03-10 11:15:00,12.0,12.01,11.97,12.0,49800.0,10.2684,10.2769,10.2427,10.2684,49800.0
2011-03-10 11:20:00,12.0,12.01,12.0,12.0,44000.0,10.2684,10.2769,10.2684,10.2684,44000.0
2011-03-10 11:25:00,12.0,12.01,12.0,12.01,27600.0,10.2684,10.2769,10.2684,10.2769,27600.0
2011-03-10 11:30:00,12.0,12.0,11.97,11.97,60400.0,10.2684,10.2684,10.2427,10.2427,60400.0
2011-03-10 11:35:00,11.97,11.97,11.95,11.97,39400.0,10.2427,10.2427,10.2256,10.2427,39400.0
2011-03-10 11:40:00,11.97,11.98,11.93,11.94,30100.0,10.2427,10.2513,10.2085,10.217,30100.0
2011-03-10 11:45:00,11.95,11.96,11.93,11.93,23500.0,10.2256,10.2342,10.2085,10.2085,23500.0
2011-03-10 11:50:00,11.93,11.96,11.93,11.96,34300.0,10.2085,10.2342,10.2085,10.2342,34300.0
2011-03-10 11:55:00,11.96,12.0,11.96,11.97,31200.0,10.2342,10.2684,10.2342,10.2427,31200.0
2011-03-10 12:00:00,11.96,11.97,11.94,11.95,36200.0,10.2342,10.2427,10.217,10.2256,36200.0
2011-03-10 12:05:00,11.96,11.97,11.94,11.94,45100.0,10.2342,10.2427,10.217,10.217,45100.0
2011-03-10 12:10:00,11.94,11.96,11.94,11.95,69600.0,10.217,10.2342,10.217,10.2256,69600.0
2011-03-10 12:15:00,11.95,11.95,11.93,11.94,37500.0,10.2256,10.2256,10.2085,10.217,37500.0
2011-03-10 12:20:00,11.93,11.96,11.93,11.96,34300.0,10.2085,10.2342,10.2085,10.2342,34300.0
2011-03-10 12:25:00,11.97,11.98,11.93,11.95,45500.0,10.2427,10.2513,10.2085,10.2256,45500.0
2011-03-10 12:30:00,11.95,11.95,11.92,11.93,84600.0,10.2256,10.2256,10.1999,10.2085,84600.0
2011-03-10 12:35:00,11.92,11.95,11.91,11.94,46300.0,10.1999,10.2256,10.1914,10.217,46300.0
2011-03-10 12:40:00,11.94,11.94,11.91,11.91,93600.0,10.217,10.217,10.1914,10.1914,93600.0
2011-03-10 12:45:00,11.92,11.93,11.91,11.92,21500.0,10.1999,10.2085,10.1914,10.1999,21500.0
2011-03-10 12:50:00,11.91,11.96,11.91,11.96,34400.0,10.1914,10.2342,10.1914,10.2342,34400.0
2011-03-10 12:55:00,11.96,11.97,11.94,11.95,30100.0,10.2342,10.2427,10.217,10.2256,30100.0
2011-03-10 13:00:00,11.96,11.97,11.94,11.96,27000.0,10.2342,10.2427,10.217,10.2342,27000.0
2011-03-10 13:05:00,11.96,11.97,11.94,11.96,37200.0,10.2342,10.2427,10.217,10.2342,37200.0
2011-03-10 13:10:00,11.96,12.0,11.96,11.98,30200.0,10.2342,10.2684,10.2342,10.2513,30200.0
2011-03-10 13:15:00,11.98,11.99,11.97,11.97,14100.0,10.2513,10.2598,10.2427,10.2427,14100.0
2011-03-10 13:20:00,11.97,12.0,11.97,11.97,46200.0,10.2427,10.2684,10.2427,10.2427,46200.0
2011-03-10 13:25:00,11.98,11.98,11.93,11.93,52000.0,10.2513,10.2513,10.2085,10.2085,52000.0
2011-03-10 13:30:00,11.93,11.94,11.89,11.89,127400.0,10.2085,10.217,10.1743,10.1743,127400.0
2011-03-10 13:35:00,11.88,11.89,11.84,11.84,102200.0,10.1657,10.1743,10.1315,10.1315,102200.0
2011-03-10 13:40:00,11.83,11.88,11.83,11.85,46100.0,10.1229,10.1657,10.1229,10.14,46100.0
2011-03-10 13:45:00,11.85,11.88,11.85,11.88,52000.0,10.14,10.1657,10.14,10.1657,52000.0
2011-03-10 13:50:00,11.89,11.91,11.87,11.88,43600.0,10.1743,10.1914,10.1571,10.1657,43600.0
2011-03-10 13:55:00,11.89,11.92,11.87,11.91,38700.0,10.1743,10.1999,10.1571,10.1914,38700.0
2011-03-10 14:00:00,11.9,11.92,11.88,11.9,23300.0,10.1828,10.1999,10.1657,10.1828,23300.0
2011-03-10 14:05:00,11.89,11.94,11.89,11.93,65800.0,10.1743,10.217,10.1743,10.2085,65800.0
2011-03-10 14:10:00,11.93,11.94,11.92,11.92,50500.0,10.2085,10.217,10.1999,10.1999,50500.0
2011-03-10 14:15:00,11.92,11.94,11.92,11.94,48800.0,10.1999,10.217,10.1999,10.217,48800.0
2011-03-10 14:20:00,11.94,11.96,11.93,11.95,51600.0,10.217,10.2342,10.2085,10.2256,51600.0
2011-03-10 14:25:00,11.95,11.97,11.94,11.95,61500.0,10.2256,10.2427,10.217,10.2256,61500.0
2011-03-10 14:30:00,11.93,11.96,11.93,11.94,68700.0,10.2085,10.2342,10.2085,10.217,68700.0
2011-03-10 14:35:00,11.94,11.98,11.94,11.97,31200.0,10.217,10.2513,10.217,10.2427,31200.0
2011-03-10 14:40:00,11.97,11.98,11.92,11.92,43500.0,10.2427,10.2513,10.1999,10.1999,43500.0
2011-03-10 14:45:00,11.91,11.93,11.91,11.92,18400.0,10.1914,10.2085,10.1914,10.1999,18400.0
2011-03-10 14:50:00,11.92,11.93,11.91,11.93,25500.0,10.1999,10.2085,10.1914,10.2085,25500.0
2011-03-10 14:55:00,11.93,11.93,11.91,11.91,11800.0,10.2085,10.2085,10.1914,10.1914,11800.0
2011-03-10 15:00:00,11.92,11.93,11.87,11.9,39000.0,10.1999,10.2085,10.1571,10.1828,39000.0
2011-03-10 15:05:00,11.9,11.92,11.89,11.89,44700.0,10.1828,10.1999,10.1743,10.1743,44700.0
2011-03-10 15:10:00,11.88,11.89,11.86,11.87,56200.0,10.1657,10.1743,10.1486,10.1571,56200.0
2011-03-10 15:15:00,11.87,11.88,11.84,11.84,19900.0,10.1571,10.1657,10.1315,10.1315,19900.0
2011-03-10 15:20:00,11.84,11.87,11.83,11.85,45300.0,10.1315,10.1571,10.1229,10.14,45300.0
2011-03-10 15:25:00,11.85,11.86,11.85,11.85,31400.0,10.14,10.1486,10.14,10.14,31400.0
2011-03-10 15:30:00,11.85,11.87,11.85,11.86,61100.0,10.14,10.1571,10.14,10.1486,61100.0
2011-03-10 15:35:00,11.86,11.86,11.85,11.85,26900.0,10.1486,10.1486,10.14,10.14,26900.0
2011-03-10 15:40:00,11.86,11.89,11.85,11.87,80000.0,10.1486,10.1743,10.14,10.1571,80000.0
2011-03-10 15:45:00,11.87,11.88,11.84,11.88,171400.0,10.1571,10.1657,10.1315,10.1657,171400.0
2011-03-10 15:50:00,11.88,11.89,11.86,11.88,266900.0,10.1657,10.1743,10.1486,10.1657,266900.0
2011-03-10 15:55:00,11.88,11.89,11.86,11.88,433900.0,10.1657,10.1743,10.1486,10.1657,433900.0
2011-03-11 09:30:00,11.71,11.86,11.71,11.83,85100.0,10.0202,10.1486,10.0202,10.1229,85100.0
2011-03-11 09:35:00,11.83,11.95,11.81,11.94,100300.0,10.1229,10.2256,10.1058,10.217,100300.0
2011-03-11 09:40:00,11.93,11.93,11.83,11.86,51600.0,10.2085,10.2085,10.1229,10.1486,51600.0
2011-03-11 09:45:00,11.87,11.89,11.84,11.84,52700.0,10.1571,10.1743,10.1315,10.1315,52700.0
2011-03-11 09:50:00,11.84,11.95,11.82,11.91,93400.0,10.1315,10.2256,10.1144,10.1914,93400.0
2011-03-11 09:55:00,11.91,11.94,11.87,11.92,162000.0,10.1914,10.217,10.1571,10.1999,162000.0
2011-03-11 10:00:00,11.93,11.93,11.86,11.9,50500.0,10.2085,10.2085,10.1486,10.1828,50500.0
2011-03-11 10:05:00,11.91,11.91,11.87,11.88,42700.0,10.1914,10.1914,10.1571,10.1657,42700.0
2011-03-11 10:10:00,11.88,11.88,11.85,11.86,82500.0,10.1657,10.1657,10.14,10.1486,82500.0
2011-03-11 10:15:00,11.86,11.91,11.86,11.89,45000.0,10.1486,10.1914,10.1486,10.1743,45000.0
2011-03-11 10:20:00,11.88,11.92,11.87,11.91,58900.0,10.1657,10.1999,10.1571,10.1914,58900.0
2011-03-11 10:25:00,11.91,11.94,11.87,11.88,38100.0,10.1914,10.217,10.1571,10.1657,38100.0
2011-03-11 10:30:00,11.88,11.88,11.83,11.83,19600.0,10.1657,10.1657,10.1229,10.1229,19600.0
2011-03-11 10:35:00,11.83,11.86,11.82,11.86,28000.0,10.1229,10.1486,10.1144,10.1486,28000.0
2011-03-11 10:40:00,11.85,11.85,11.8,11.84,40000.0,10.14,10.14,10.0972,10.1315,40000.0
2011-03-11 10:45:00,11.83,11.87,11.83,11.83,46100.0,10.1229,10.1571,10.1229,10.1229,46100.0
2011-03-11 10:50:00,11.83,11.83,11.78,11.8,48800.0,10.1229,10.1229,10.0801,10.0972,48800.0
2011-03-11 10:55:00,11.8,11.86,11.8,11.86,44500.0,10.0972,10.1486,10.0972,10.1486,44500.0
2011-03-11 11:00:00,11.85,11.88,11.85,11.85,33400.0,10.14,10.1657,10.14,10.14,33400.0
2011-03-11 11:05:00,11.85,11.87,11.82,11.82,18400.0,10.14,10.1571,10.1144,10.1144,18400.0
2011-03-11 11:10:00,11.82,11.86,11.82,11.83,24400.0,10.1144,10.1486,10.1144,10.1229,24400.0
2011-03-11 11:15:00,11.83,11.83,11.81,11.82,8600.0,10.1229,10.1229,10.1058,10.1144,8600.0
2011-03-11 11:20:00,11.82,11.86,11.81,11.86,16500.0,10.1144,10.1486,10.1058,10.1486,16500.0
2011-03-11 11:25:00,11.86,11.86,11.83,11.84,13400.0,10.1486,10.1486,10.1229,10.1315,13400.0
2011-03-11 11:30:00,11.83,11.85,11.83,11.84,7700.0,10.1229,10.14,10.1229,10.1315,7700.0
2011-03-11 11:35:00,11.85,11.86,11.84,11.85,8700.0,10.14,10.1486,10.1315,10.14,8700.0
2011-03-11 11:40:00,11.85,11.88,11.83,11.88,33000.0,10.14,10.1657,10.1229,10.1657,33000.0
2011-03-11 11:45:00,11.87,11.9,11.87,11.88,17600.0,10.1571,10.1828,10.1571,10.1657,17600.0
2011-03-11 11:50:00,11.88,11.88,11.85,11.88,23200.0,10.1657,10.1657,10.14,10.1657,23200.0
2011-03-11 11:55:00,11.88,11.88,11.86,11.86,11200.0,10.1657,10.1657,10.1486,10.1486,11200.0
2011-03-11 12:00:00,11.86,11.89,11.86,11.88,21100.0,10.1486,10.1743,10.1486,10.1657,21100.0
2011-03-11 12:05:00,11.88,11.88,11.87,11.87,26700.0,10.1657,10.1657,10.1571,10.1571,26700.0
2011-03-11 12:10:00,11.87,11.88,11.82,11.83,116800.0,10.1571,10.1657,10.1144,10.1229,116800.0
2011-03-11 12:15:00,11.83,11.86,11.83,11.85,9900.0,10.1229,10.1486,10.1229,10.14,9900.0
2011-03-11 12:20:00,11.85,11.89,11.85,11.86,48400.0,10.14,10.1743,10.14,10.1486,48400.0
2011-03-11 12:25:00,11.86,11.87,11.85,11.85,12000.0,10.1486,10.1571,10.14,10.14,12000.0
2011-03-11 12:30:00,11.85,11.86,11.85,11.85,1900.0,10.14,10.1486,10.14,10.14,1900.0
2011-03-11 12:35:00,11.85,11.86,11.85,11.85,4300.0,10.14,10.1486,10.14,10.14,4300.0
2011-03-11 12:40:00,11.85,11.85,11.83,11.83,12600.0,10.14,10.14,10.1229,10.1229,12600.0
2011-03-11 12:45:00,11.84,11.84,11.83,11.83,6600.0,10.1315,10.1315,10.1229,10.1229,6600.0
2011-03-11 12:50:00,11.84,11.84,11.83,11.83,3700.0,10.1315,10.1315,10.1229,10.1229,3700.0
2011-03-11 12:55:00,11.84,11.84,11.83,11.83,4300.0,10.1315,10.1315,10.1229,10.1229,4300.0
2011-03-11 13:00:00,11.84,11.84,11.83,11.84,18800.0,10.1315,10.1315,10.1229,10.1315,18800.0
2011-03-11 13:05:00,11.84,11.84,11.83,11.83,4000.0,10.1315,10.1315,10.1229,10.1229,4000.0
2011-03-11 13:10:00,11.83,11.84,11.81,11.82,22700.0,10.1229,10.1315,10.1058,10.1144,22700.0
2011-03-11 13:15:00,11.82,11.83,11.81,11.82,52900.0,10.1144,10.1229,10.1058,10.1144,52900.0
2011-03-11 13:20:00,11.82,11.83,11.81,11.81,16900.0,10.1144,10.1229,10.1058,10.1058,16900.0
2011-03-11 13:25:00,11.82,11.82,11.79,11.79,18000.0,10.1144,10.1144,10.0887,10.0887,18000.0
2011-03-11 13:30:00,11.8,11.8,11.79,11.79,9800.0,10.0972,10.0972,10.0887,10.0887,9800.0
2011-03-11 13:35:00,11.79,11.81,11.78,11.78,44200.0,10.0887,10.1058,10.0801,10.0801,44200.0
2011-03-11 13:40:00,11.78,11.79,11.78,11.78,11000.0,10.0801,10.0887,10.0801,10.0801,11000.0
2011-03-11 13:45:00,11.79,11.8,11.78,11.79,75600.0,10.0887,10.0972,10.0801,10.0887,75600.0
2011-03-11 13:50:00,11.78,11.8,11.78,11.79,25000.0,10.0801,10.0972,10.0801,10.0887,25000.0
2011-03-11 13:55:00,11.79,11.8,11.78,11.79,17500.0,10.0887,10.0972,10.0801,10.0887,17500.0
2011-03-11 14:00:00,11.78,11.79,11.78,11.79,37600.0,10.0801,10.0887,10.0801,10.0887,37600.0
2011-03-11 14:05:00,11.79,11.8,11.78,11.78,31300.0,10.0887,10.0972,10.0801,10.0801,31300.0
2011-03-11 14:10:00,11.78,11.8,11.78,11.79,39400.0,10.0801,10.0972,10.0801,10.0887,39400.0
2011-03-11 14:15:00,11.8,11.8,11.79,11.8,48300.0,10.0972,10.0972,10.0887,10.0972,48300.0
2011-03-11 14:20:00,11.8,11.81,11.78,11.79,113400.0,10.0972,10.1058,10.0801,10.0887,113400.0
2011-03-11 14:25:00,11.79,11.82,11.79,11.81,77600.0,10.0887,10.1144,10.0887,10.1058,77600.0
2011-03-11 14:30:00,11.81,11.85,11.81,11.84,19500.0,10.1058,10.14,10.1058,10.1315,19500.0
2011-03-11 14:35:00,11.85,11.86,11.82,11.82,50900.0,10.14,10.1486,10.1144,10.1144,50900.0
2011-03-11 14:40:00,11.82,11.85,11.82,11.83,23700.0,10.1144,10.14,10.1144,10.1229,23700.0
2011-03-11 14:45:00,11.83,11.84,11.83,11.84,21500.0,10.1229,10.1315,10.1229,10.1315,21500.0
2011-03-11 14:50:00,11.84,11.85,11.83,11.84,16300.0,10.1315,10.14,10.1229,10.1315,16300.0
2011-03-11 14:55:00,11.85,11.85,11.84,11.85,8400.0,10.14,10.14,10.1315,10.14,8400.0
2011-03-11 15:00:00,11.85,11.87,11.84,11.87,36200.0,10.14,10.1571,10.1315,10.1571,36200.0
2011-03-11 15:05:00,11.87,11.87,11.83,11.84,36600.0,10.1571,10.1571,10.1229,10.1315,36600.0
2011-03-11 15:10:00,11.84,11.85,11.83,11.85,16400.0,10.1315,10.14,10.1229,10.14,16400.0
2011-03-11 15:15:00,11.85,11.87,11.85,11.87,50800.0,10.14,10.1571,10.14,10.1571,50800.0
2011-03-11 15:20:00,11.85,11.88,11.85,11.87,25600.0,10.14,10.1657,10.14,10.1571,25600.0
2011-03-11 15:25:00,11.87,11.88,11.87,11.88,21400.0,10.1571,10.1657,10.1571,10.1657,21400.0
2011-03-11 15:30:00,11.87,11.9,11.84,11.84,78100.0,10.1571,10.1828,10.1315,10.1315,78100.0
2011-03-11 15:35:00,11.84,11.88,11.84,11.86,58600.0,10.1315,10.1657,10.1315,10.1486,58600.0
2011-03-11 15:40:00,11.86,11.87,11.83,11.85,58200.0,10.1486,10.1571,10.1229,10.14,58200.0
2011-03-11 15:45:00,11.86,11.87,11.83,11.85,93700.0,10.1486,10.1571,10.1229,10.14,93700.0
2011-03-11 15:50:00,11.85,11.87,11.85,11.85,56300.0,10.14,10.1571,10.14,10.14,56300.0
2011-03-11 15:55:00,11.85,11.85,11.83,11.85,281400.0,10.14,10.14,10.1229,10.14,281400.0
2011-03-14 09:30:00,11.72,11.79,11.66,11.77,49400.0,10.0288,10.0887,9.9774,10.0716,49400.0
2011-03-14 09:35:00,11.77,11.8,11.72,11.72,52000.0,10.0716,10.0972,10.0288,10.0288,52000.0
2011-03-14 09:40:00,11.72,11.74,11.65,11.71,74800.0,10.0288,10.0459,9.9689,10.0202,74800.0
2011-03-14 09:45:00,11.71,11.75,11.7,11.73,51700.0,10.0202,10.0545,10.0117,10.0373,51700.0
2011-03-14 09:50:00,11.72,11.84,11.7,11.79,107300.0,10.0288,10.1315,10.0117,10.0887,107300.0
2011-03-14 09:55:00,11.79,11.82,11.76,11.8,42700.0,10.0887,10.1144,10.063,10.0972,42700.0
2011-03-14 10:00:00,11.79,11.81,11.79,11.8,39600.0,10.0887,10.1058,10.0887,10.0972,39600.0
2011-03-14 10:05:00,11.79,11.8,11.71,11.71,29400.0,10.0887,10.0972,10.0202,10.0202,29400.0
2011-03-14 10:10:00,11.71,11.73,11.7,11.73,106800.0,10.0202,10.0373,10.0117,10.0373,106800.0
2011-03-14 10:15:00,11.72,11.73,11.7,11.71,35400.0,10.0288,10.0373,10.0117,10.0202,35400.0
2011-03-14 10:20:00,11.7,11.74,11.69,11.73,160100.0,10.0117,10.0459,10.0031,10.0373,160100.0
2011-03-14 10:25:00,11.72,11.76,11.72,11.74,22800.0,10.0288,10.063,10.0288,10.0459,22800.0
2011-03-14 10:30:00,11.73,11.74,11.66,11.66,45800.0,10.0373,10.0459,9.9774,9.9774,45800.0
2011-03-14 10:35:00,11.65,11.69,11.65,11.69,75900.0,9.9689,10.0031,9.9689,10.0031,75900.0
2011-03-14 10:40:00,11.69,11.7,11.66,11.66,21800.0,10.0031,10.0117,9.9774,9.9774,21800.0
2011-03-14 10:45:00,11.66,11.7,11.66,11.7,27800.0,9.9774,10.0117,9.9774,10.0117,27800.0
2011-03-14 10:50:00,11.69,11.7,11.66,11.66,31500.0,10.0031,10.0117,9.9774,9.9774,31500.0
2011-03-14 10:55:00,11.66,11.66,11.62,11.65,54200.0,9.9774,9.9774,9.9432,9.9689,54200.0
2011-03-14 11:00:00,11.64,11.65,11.62,11.64,35300.0,9.9603,9.9689,9.9432,9.9603,35300.0
2011-03-14 11:05:00,11.65,11.65,11.61,11.62,31300.0,9.9689,9.9689,9.9347,9.9432,31300.0
2011-03-14 11:10:00,11.62,11.64,11.6,11.6,23200.0,9.9432,9.9603,9.9261,9.9261,23200.0
2011-03-14 11:15:00,11.6,11.61,11.57,11.57,42100.0,9.9261,9.9347,9.9004,9.9004,42100.0
2011-03-14 11:20:00,11.58,11.6,11.57,11.59,42600.0,9.909,9.9261,9.9004,9.9175,42600.0
2011-03-14 11:25:00,11.59,11.6,11.57,11.58,28300.0,9.9175,9.9261,9.9004,9.909,28300.0
2011-03-14 11:30:00,11.57,11.58,11.55,11.57,42800.0,9.9004,9.909,9.8833,9.9004,42800.0
2011-03-14 11:35:00,11.56,11.57,11.55,11.56,39500.0,9.8919,9.9004,9.8833,9.8919,39500.0
2011-03-14 11:40:00,11.56,11.6,11.56,11.59,22500.0,9.8919,9.9261,9.8919,9.9175,22500.0
2011-03-14 11:45:00,11.6,11.6,11.55,11.56,18900.0,9.9261,9.9261,9.8833,9.8919,18900.0
2011-03-14 11:50:00,11.56,11.57,11.54,11.54,16800.0,9.8919,9.9004,9.8748,9.8748,16800.0
2011-03-14 11:55:00,11.54,11.55,11.53,11.55,52700.0,9.8748,9.8833,9.8662,9.8833,52700.0
2011-03-14 12:00:00,11.55,11.6,11.54,11.56,45200.0,9.8833,9.9261,9.8748,9.8919,45200.0
2011-03-14 12:05:00,11.56,11.57,11.55,11.57,12600.0,9.8919,9.9004,9.8833,9.9004,12600.0
2011-03-14 12:10:00,11.57,11.57,11.56,11.56,6400.0,9.9004,9.9004,9.8919,9.8919,6400.0
2011-03-14 12:15:00,11.56,11.56,11.54,11.56,17200.0,9.8919,9.8919,9.8748,9.8919,17200.0
2011-03-14 12:20:00,11.57,11.6,11.57,11.6,21900.0,9.9004,9.9261,9.9004,9.9261,21900.0
2011-03-14 12:25:00,11.6,11.6,11.55,11.56,23800.0,9.9261,9.9261,9.8833,9.8919,23800.0
2011-03-14 12:30:00,11.57,11.57,11.54,11.55,11100.0,9.9004,9.9004,9.8748,9.8833,11100.0
2011-03-14 12:35:00,11.55,11.55,11.53,11.53,12000.0,9.8833,9.8833,9.8662,9.8662,12000.0
2011-03-14 12:40:00,11.53,11.56,11.53,11.55,41700.0,9.8662,9.8919,9.8662,9.8833,41700.0
2011-03-14 12:45:00,11.56,11.56,11.53,11.53,11600.0,9.8919,9.8919,9.8662,9.8662,11600.0
2011-03-14 12:50:00,11.54,11.55,11.54,11.54,6800.0,9.8748,9.8833,9.8748,9.8748,6800.0
2011-03-14 12:55:00,11.55,11.55,11.53,11.54,25300.0,9.8833,9.8833,9.8662,9.8748,25300.0
2011-03-14 13:00:00,11.54,11.55,11.52,11.52,42600.0,9.8748,9.8833,9.8576,9.8576,42600.0
2011-03-14 13:05:00,11.52,11.55,11.51,11.55,27200.0,9.8576,9.8833,9.8491,9.8833,27200.0
2011-03-14 13:10:00,11.55,11.59,11.55,11.59,6600.0,9.8833,9.9175,9.8833,9.9175,6600.0
2011-03-14 13:15:00,11.58,11.59,11.56,11.57,13600.0,9.909,9.9175,9.8919,9.9004,13600.0
2011-03-14 13:20:00,11.57,11.57,11.55,11.56,9900.0,9.9004,9.9004,9.8833,9.8919,9900.0
2011-03-14 13:25:00,11.56,11.57,11.55,11.56,15300.0,9.8919,9.9004,9.8833,9.8919,15300.0
2011-03-14 13:30:00,11.56,11.56,11.55,11.55,3800.0,9.8919,9.8919,9.8833,9.8833,3800.0
2011-03-14 13:35:00,11.56,11.56,11.53,11.54,26400.0,9.8919,9.8919,9.8662,9.8748,26400.0
2011-03-14 13:40:00,11.55,11.58,11.55,11.58,14700.0,9.8833,9.909,9.8833,9.909,14700.0
2011-03-14 13:45:00,11.58,11.58,11.56,11.57,9200.0,9.909,9.909,9.8919,9.9004,9200.0
2011-03-14 13:50:00,11.57,11.59,11.56,11.58,11200.0,9.9004,9.9175,9.8919,9.909,11200.0
2011-03-14 13:55:00,11.58,11.59,11.55,11.56,28400.0,9.909,9.9175,9.8833,9.8919,28400.0
2011-03-14 14:00:00,11.55,11.58,11.55,11.56,18700.0,9.8833,9.909,9.8833,9.8919,18700.0
2011-03-14 14:05:00,11.57,11.62,11.57,11.61,25700.0,9.9004,9.9432,9.9004,9.9347,25700.0
2011-03-14 14:10:00,11.6,11.6,11.57,11.58,18200.0,9.9261,9.9261,9.9004,9.909,18200.0
2011-03-14 14:15:00,11.57,11.58,11.56,11.57,16700.0,9.9004,9.909,9.8919,9.9004,16700.0
2011-03-14 14:20:00,11.57,11.63,11.57,11.62,32800.0,9.9004,9.9518,9.9004,9.9432,32800.0
2011-03-14 14:25:00,11.62,11.63,11.59,11.62,36200.0,9.9432,9.9518,9.9175,9.9432,36200.0
2011-03-14 14:30:00,11.63,11.63,11.6,11.61,29900.0,9.9518,9.9518,9.9261,9.9347,29900.0
2011-03-14 14:35:00,11.6,11.62,11.59,11.6,59700.0,9.9261,9.9432,9.9175,9.9261,59700.0
2011-03-14 14:40:00,11.6,11.62,11.59,11.59,17500.0,9.9261,9.9432,9.9175,9.9175,17500.0
2011-03-14 14:45:00,11.59,11.63,11.59,11.62,18300.0,9.9175,9.9518,9.9175,9.9432,18300.0
2011-03-14 14:50:00,11.63,11.63,11.58,11.59,27000.0,9.9518,9.9518,9.909,9.9175,27000.0
2011-03-14 14:55:00,11.6,11.63,11.6,11.6,25200.0,9.9261,9.9518,9.9261,9.9261,25200.0
2011-03-14 15:00:00,11.61,11.64,11.59,11.59,30800.0,9.9347,9.9603,9.9175,9.9175,30800.0
2011-03-14 15:05:00,11.6,11.63,11.6,11.61,35600.0,9.9261,9.9518,9.9261,9.9347,35600.0
2011-03-14 15:10:00,11.6,11.65,11.6,11.65,27400.0,9.9261,9.9689,9.9261,9.9689,27400.0
2011-03-14 15:15:00,11.64,11.65,11.61,11.62,22300.0,9.9603,9.9689,9.9347,9.9432,22300.0
2011-03-14 15:20:00,11.62,11.64,11.61,11.63,28700.0,9.9432,9.9603,9.9347,9.9518,28700.0
2011-03-14 15:25:00,11.62,11.64,11.61,11.62,40500.0,9.9432,9.9603,9.9347,9.9432,40500.0
2011-03-14 15:30:00,11.63,11.65,11.61,11.62,40300.0,9.9518,9.9689,9.9347,9.9432,40300.0
2011-03-14 15:35:00,11.63,11.63,11.61,11.62,51800.0,9.9518,9.9518,9.9347,9.9432,51800.0
2011-03-14 15:40:00,11.62,11.67,11.62,11.66,50200.0,9.9432,9.986,9.9432,9.9774,50200.0
2011-03-14 15:45:00,11.67,11.68,11.65,11.65,49800.0,9.986,9.9946,9.9689,9.9689,49800.0
2011-03-14 15:50:00,11.66,11.68,11.64,11.66,91300.0,9.9774,9.9946,9.9603,9.9774,91300.0
2011-03-14 15:55:00,11.67,11.67,11.65,11.66,165000.0,9.986,9.986,9.9689,9.9774,165000.0
2011-03-15 09:30:00,11.24,11.35,11.24,11.34,78500.0,9.6181,9.7122,9.6181,9.7036,78500.0
2011-03-15 09:35:00,11.36,11.4,11.33,11.34,130100.0,9.7207,9.755,9.6951,9.7036,130100.0
2011-03-15 09:40:00,11.34,11.36,11.33,11.35,103800.0,9.7036,9.7207,9.6951,9.7122,103800.0
2011-03-15 09:45:00,11.35,11.39,11.33,11.39,64800.0,9.7122,9.7464,9.6951,9.7464,64800.0
2011-03-15 09:50:00,11.39,11.44,11.38,11.42,71800.0,9.7464,9.7892,9.7379,9.7721,71800.0
2011-03-15 09:55:00,11.41,11.43,11.38,11.4,39000.0,9.7635,9.7806,9.7379,9.755,39000.0
2011-03-15 10:00:00,11.39,11.47,11.39,11.44,91400.0,9.7464,9.8149,9.7464,9.7892,91400.0
2011-03-15 10:05:00,11.44,11.51,11.44,11.5,71100.0,9.7892,9.8491,9.7892,9.8405,71100.0
2011-03-15 10:10:00,11.5,11.58,11.49,11.58,82800.0,9.8405,9.909,9.832,9.909,82800.0
2011-03-15 10:15:00,11.57,11.58,11.52,11.56,35000.0,9.9004,9.909,9.8576,9.8919,35000.0
2011-03-15 10:20:00,11.56,11.66,11.56,11.66,82300.0,9.8919,9.9774,9.8919,9.9774,82300.0
2011-03-15 10:25:00,11.66,11.69,11.65,11.68,66500.0,9.9774,10.0031,9.9689,9.9946,66500.0
2011-03-15 10:30:00,11.69,11.73,11.67,11.71,95500.0,10.0031,10.0373,9.986,10.0202,95500.0
2011-03-15 10:35:00,11.71,11.72,11.7,11.72,105000.0,10.0202,10.0288,10.0117,10.0288,105000.0
2011-03-15 10:40:00,11.72,11.81,11.71,11.8,143300.0,10.0288,10.1058,10.0202,10.0972,143300.0
2011-03-15 10:45:00,11.8,11.8,11.72,11.73,92500.0,10.0972,10.0972,10.0288,10.0373,92500.0
2011-03-15 10:50:00,11.73,11.76,11.72,11.75,103500.0,10.0373,10.063,10.0288,10.0545,103500.0
2011-03-15 10:55:00,11.75,11.8,11.73,11.77,121200.0,10.0545,10.0972,10.0373,10.0716,121200.0
2011-03-15 11:00:00,11.77,11.77,11.71,11.72,291200.0,10.0716,10.0716,10.0202,10.0288,291200.0
2011-03-15 11:05:00,11.72,11.75,11.71,11.74,67300.0,10.0288,10.0545,10.0202,10.0459,67300.0
2011-03-15 11:10:00,11.73,11.74,11.71,11.74,36500.0,10.0373,10.0459,10.0202,10.0459,36500.0
2011-03-15 11:15:00,11.73,11.75,11.71,11.75,24700.0,10.0373,10.0545,10.0202,10.0545,24700.0
2011-03-15 11:20:00,11.74,11.77,11.73,11.74,68400.0,10.0459,10.0716,10.0373,10.0459,68400.0
2011-03-15 11:25:00,11.74,11.75,11.71,11.74,59300.0,10.0459,10.0545,10.0202,10.0459,59300.0
2011-03-15 11:30:00,11.74,11.75,11.72,11.73,35500.0,10.0459,10.0545,10.0288,10.0373,35500.0
2011-03-15 11:35:00,11.74,11.77,11.73,11.76,44000.0,10.0459,10.0716,10.0373,10.063,44000.0
2011-03-15 11:40:00,11.76,11.79,11.76,11.78,21300.0,10.063,10.0887,10.063,10.0801,21300.0
2011-03-15 11:45:00,11.78,11.79,11.74,11.74,90600.0,10.0801,10.0887,10.0459,10.0459,90600.0
2011-03-15 11:50:00,11.75,11.76,11.72,11.76,23700.0,10.0545,10.063,10.0288,10.063,23700.0
2011-03-15 11:55:00,11.75,11.78,11.75,11.77,23400.0,10.0545,10.0801,10.0545,10.0716,23400.0
2011-03-15 12:00:00,11.78,11.81,11.76,11.79,46300.0,10.0801,10.1058,10.063,10.0887,46300.0
2011-03-15 12:05:00,11.8,11.81,11.78,11.8,58800.0,10.0972,10.1058,10.0801,10.0972,58800.0
2011-03-15 12:10:00,11.79,11.81,11.78,11.8,30400.0,10.0887,10.1058,10.0801,10.0972,30400.0
2011-03-15 12:15:00,11.79,11.8,11.77,11.78,23400.0,10.0887,10.0972,10.0716,10.0801,23400.0
2011-03-15 12:20:00,11.77,11.8,11.77,11.8,27400.0,10.0716,10.0972,10.0716,10.0972,27400.0
2011-03-15 12:25:00,11.8,11.82,11.79,11.8,39000.0,10.0972,10.1144,10.0887,10.0972,39000.0
2011-03-15 12:30:00,11.8,11.8,11.76,11.79,68000.0,10.0972,10.0972,10.063,10.0887,68000.0
2011-03-15 12:35:00,11.79,11.81,11.78,11.8,27300.0,10.0887,10.1058,10.0801,10.0972,27300.0
2011-03-15 12:40:00,11.8,11.81,11.75,11.76,37100.0,10.0972,10.1058,10.0545,10.063,37100.0
2011-03-15 12:45:00,11.76,11.76,11.74,11.75,20200.0,10.063,10.063,10.0459,10.0545,20200.0
2011-03-15 12:50:00,11.75,11.79,11.74,11.79,237400.0,10.0545,10.0887,10.0459,10.0887,237400.0
2011-03-15 12:55:00,11.78,11.79,11.78,11.79,41500.0,10.0801,10.0887,10.0801,10.0887,41500.0
2011-03-15 13:00:00,11.79,11.8,11.77,11.79,42600.0,10.0887,10.0972,10.0716,10.0887,42600.0
2011-03-15 13:05:00,11.79,11.81,11.78,11.8,111500.0,10.0887,10.1058,10.0801,10.0972,111500.0
2011-03-15 13:10:00,11.8,11.83,11.8,11.81,44800.0,10.0972,10.1229,10.0972,10.1058,44800.0
2011-03-15 13:15:00,11.81,11.82,11.8,11.8,36000.0,10.1058,10.1144,10.0972,10.0972,36000.0
2011-03-15 13:20:00,11.8,11.81,11.79,11.79,49900.0,10.0972,10.1058,10.0887,10.0887,49900.0
2011-03-15 13:25:00,11.79,11.8,11.77,11.77,56500.0,10.0887,10.0972,10.0716,10.0716,56500.0
2011-03-15 13:30:00,11.78,11.8,11.77,11.79,37700.0,10.0801,10.0972,10.0716,10.0887,37700.0
2011-03-15 13:35:00,11.79,11.8,11.78,11.79,12400.0,10.0887,10.0972,10.0801,10.0887,12400.0
2011-03-15 13:40:00,11.8,11.8,11.77,11.78,18200.0,10.0972,10.0972,10.0716,10.0801,18200.0
2011-03-15 13:45:00,11.77,11.79,11.76,11.79,43600.0,10.0716,10.0887,10.063,10.0887,43600.0
2011-03-15 13:50:00,11.79,11.8,11.76,11.76,21400.0,10.0887,10.0972,10.063,10.063,21400.0
2011-03-15 13:55:00,11.76,11.8,11.76,11.78,36600.0,10.063,10.0972,10.063,10.0801,36600.0
2011-03-15 14:00:00,11.79,11.8,11.77,11.79,34400.0,10.0887,10.0972,10.0716,10.0887,34400.0
2011-03-15 14:05:00,11.79,11.8,11.78,11.79,19800.0,10.0887,10.0972,10.0801,10.0887,19800.0
2011-03-15 14:10:00,11.79,11.8,11.79,11.8,17200.0,10.0887,10.0972,10.0887,10.0972,17200.0
2011-03-15 14:15:00,11.8,11.82,11.77,11.78,128400.0,10.0972,10.1144,10.0716,10.0801,128400.0
2011-03-15 14:20:00,11.78,11.84,11.78,11.83,100700.0,10.0801,10.1315,10.0801,10.1229,100700.0
2011-03-15 14:25:00,11.84,11.88,11.82,11.87,103700.0,10.1315,10.1657,10.1144,10.1571,103700.0
2011-03-15 14:30:00,11.87,11.87,11.84,11.86,54400.0,10.1571,10.1571,10.1315,10.1486,54400.0
2011-03-15 14:35:00,11.86,11.88,11.85,11.88,75000.0,10.1486,10.1657,10.14,10.1657,75000.0
2011-03-15 14:40:00,11.88,11.9,11.87,11.9,59600.0,10.1657,10.1828,10.1571,10.1828,59600.0
2011-03-15 14:45:00,11.9,11.92,11.89,11.91,46400.0,10.1828,10.1999,10.1743,10.1914,46400.0
2011-03-15 14:50:00,11.91,11.94,11.89,11.93,85600.0,10.1914,10.217,10.1743,10.2085,85600.0
2011-03-15 14:55:00,11.93,11.95,11.9,11.91,107600.0,10.2085,10.2256,10.1828,10.1914,107600.0
2011-03-15 15:00:00,11.91,11.95,11.9,11.95,60300.0,10.1914,10.2256,10.1828,10.2256,60300.0
2011-03-15 15:05:00,11.95,11.96,11.94,11.96,69200.0,10.2256,10.2342,10.217,10.2342,69200.0
2011-03-15 15:10:00,11.96,11.97,11.94,11.96,69500.0,10.2342,10.2427,10.217,10.2342,69500.0
2011-03-15 15:15:00,11.96,12.0,11.96,12.0,33200.0,10.2342,10.2684,10.2342,10.2684,33200.0
2011-03-15 15:20:00,12.0,12.02,11.99,12.0,73300.0,10.2684,10.2855,10.2598,10.2684,73300.0
2011-03-15 15:25:00,12.0,12.01,11.98,11.99,52100.0,10.2684,10.2769,10.2513,10.2598,52100.0
2011-03-15 15:30:00,11.99,12.0,11.97,11.98,128000.0,10.2598,10.2684,10.2427,10.2513,128000.0
2011-03-15 15:35:00,11.98,12.0,11.96,11.99,95800.0,10.2513,10.2684,10.2342,10.2598,95800.0
2011-03-15 15:40:00,12.0,12.03,11.99,12.02,122900.0,10.2684,10.2941,10.2598,10.2855,122900.0
2011-03-15 15:45:00,12.02,12.04,11.98,11.98,200700.0,10.2855,10.3026,10.2513,10.2513,200700.0
2011-03-15 15:50:00,11.98,11.99,11.96,11.96,180000.0,10.2513,10.2598,10.2342,10.2342,180000.0
2011-03-15 15:55:00,11.96,11.97,11.96,11.96,317500.0,10.2342,10.2427,10.2342,10.2342,317500.0
2011-03-16 09:30:00,11.74,11.75,11.65,11.74,139000.0,10.0459,10.0545,9.9689,10.0459,139000.0
2011-03-16 09:35:00,11.74,11.85,11.7,11.78,176400.0,10.0459,10.14,10.0117,10.0801,176400.0
2011-03-16 09:40:00,11.78,11.84,11.67,11.83,215500.0,10.0801,10.1315,9.986,10.1229,215500.0
2011-03-16 09:45:00,11.82,11.83,11.7,11.74,169800.0,10.1144,10.1229,10.0117,10.0459,169800.0
2011-03-16 09:50:00,11.74,11.9,11.73,11.87,211800.0,10.0459,10.1828,10.0373,10.1571,211800.0
2011-03-16 09:55:00,11.87,11.94,11.87,11.87,60900.0,10.1571,10.217,10.1571,10.1571,60900.0
2011-03-16 10:00:00,11.88,12.0,11.87,11.98,169400.0,10.1657,10.2684,10.1571,10.2513,169400.0
2011-03-16 10:05:00,11.98,11.99,11.95,11.95,132400.0,10.2513,10.2598,10.2256,10.2256,132400.0
2011-03-16 10:10:00,11.95,11.97,11.87,11.87,118300.0,10.2256,10.2427,10.1571,10.1571,118300.0
2011-03-16 10:15:00,11.88,11.91,11.86,11.91,80400.0,10.1657,10.1914,10.1486,10.1914,80400.0
2011-03-16 10:20:00,11.9,11.91,11.87,11.88,79000.0,10.1828,10.1914,10.1571,10.1657,79000.0
2011-03-16 10:25:00,11.89,11.93,11.87,11.93,67700.0,10.1743,10.2085,10.1571,10.2085,67700.0
2011-03-16 10:30:00,11.93,11.95,11.89,11.91,64100.0,10.2085,10.2256,10.1743,10.1914,64100.0
2011-03-16 10:35:00,11.91,11.96,11.89,11.96,74600.0,10.1914,10.2342,10.1743,10.2342,74600.0
2011-03-16 10:40:00,11.96,11.97,11.94,11.96,60500.0,10.2342,10.2427,10.217,10.2342,60500.0
2011-03-16 10:45:00,11.96,12.0,11.96,12.0,239100.0,10.2342,10.2684,10.2342,10.2684,239100.0
2011-03-16 10:50:00,12.0,12.0,11.98,11.98,98400.0,10.2684,10.2684,10.2513,10.2513,98400.0
2011-03-16 10:55:00,11.98,11.98,11.89,11.89,92700.0,10.2513,10.2513,10.1743,10.1743,92700.0
2011-03-16 11:00:00,11.89,11.89,11.76,11.85,240300.0,10.1743,10.1743,10.063,10.14,240300.0
2011-03-16 11:05:00,11.84,11.9,11.77,11.89,177000.0,10.1315,10.1828,10.0716,10.1743,177000.0
2011-03-16 11:10:00,11.89,11.91,11.85,11.89,162600.0,10.1743,10.1914,10.14,10.1743,162600.0
2011-03-16 11:15:00,11.9,11.9,11.85,11.89,140200.0,10.1828,10.1828,10.14,10.1743,140200.0
2011-03-16 11:20:00,11.89,11.9,11.88,11.88,99800.0,10.1743,10.1828,10.1657,10.1657,99800.0
2011-03-16 11:25:00,11.89,11.93,11.88,11.92,107700.0,10.1743,10.2085,10.1657,10.1999,107700.0
2011-03-16 11:30:00,11.92,11.93,11.87,11.93,60900.0,10.1999,10.2085,10.1571,10.2085,60900.0
2011-03-16 11:35:00,11.93,11.93,11.84,11.86,82900.0,10.2085,10.2085,10.1315,10.1486,82900.0
2011-03-16 11:40:00,11.86,11.89,11.85,11.88,82200.0,10.1486,10.1743,10.14,10.1657,82200.0
2011-03-16 11:45:00,11.87,11.94,11.85,11.88,168900.0,10.1571,10.217,10.14,10.1657,168900.0
2011-03-16 11:50:00,11.87,11.87,11.84,11.84,92600.0,10.1571,10.1571,10.1315,10.1315,92600.0
2011-03-16 11:55:00,11.84,11.86,11.83,11.83,86800.0,10.1315,10.1486,10.1229,10.1229,86800.0
2011-03-16 12:00:00,11.84,11.85,11.82,11.82,76800.0,10.1315,10.14,10.1144,10.1144,76800.0
2011-03-16 12:05:00,11.82,11.82,11.78,11.82,85800.0,10.1144,10.1144,10.0801,10.1144,85800.0
2011-03-16 12:10:00,11.82,11.85,11.79,11.8,62900.0,10.1144,10.14,10.0887,10.0972,62900.0
2011-03-16 12:15:00,11.79,11.81,11.76,11.79,71800.0,10.0887,10.1058,10.063,10.0887,71800.0
2011-03-16 12:20:00,11.78,11.8,11.76,11.79,135600.0,10.0801,10.0972,10.063,10.0887,135600.0
2011-03-16 12:25:00,11.8,11.83,11.79,11.8,58100.0,10.0972,10.1229,10.0887,10.0972,58100.0
2011-03-16 12:30:00,11.81,11.82,11.78,11.79,76900.0,10.1058,10.1144,10.0801,10.0887,76900.0
2011-03-16 12:35:00,11.79,11.79,11.74,11.75,105000.0,10.0887,10.0887,10.0459,10.0545,105000.0
2011-03-16 12:40:00,11.75,11.78,11.74,11.75,130500.0,10.0545,10.0801,10.0459,10.0545,130500.0
2011-03-16 12:45:00,11.75,11.82,11.74,11.79,76400.0,10.0545,10.1144,10.0459,10.0887,76400.0
2011-03-16 12:50:00,11.79,11.79,11.74,11.76,61800.0,10.0887,10.0887,10.0459,10.063,61800.0
2011-03-16 12:55:00,11.76,11.8,11.76,11.78,22800.0,10.063,10.0972,10.063,10.0801,22800.0
2011-03-16 13:00:00,11.79,11.8,11.78,11.78,23100.0,10.0887,10.0972,10.0801,10.0801,23100.0
2011-03-16 13:05:00,11.78,11.79,11.75,11.75,36100.0,10.0801,10.0887,10.0545,10.0545,36100.0
2011-03-16 13:10:00,11.76,11.78,11.75,11.76,48900.0,10.063,10.0801,10.0545,10.063,48900.0
2011-03-16 13:15:00,11.77,11.78,11.75,11.76,33800.0,10.0716,10.0801,10.0545,10.063,33800.0
2011-03-16 13:20:00,11.77,11.79,11.72,11.72,56900.0,10.0716,10.0887,10.0288,10.0288,56900.0
2011-03-16 13:25:00,11.72,11.76,11.72,11.75,73500.0,10.0288,10.063,10.0288,10.0545,73500.0
2011-03-16 13:30:00,11.75,11.75,11.71,11.72,84200.0,10.0545,10.0545,10.0202,10.0288,84200.0
2011-03-16 13:35:00,11.72,11.73,11.69,11.71,45500.0,10.0288,10.0373,10.0031,10.0202,45500.0
2011-03-16 13:40:00,11.71,11.71,11.67,11.7,124200.0,10.0202,10.0202,9.986,10.0117,124200.0
2011-03-16 13:45:00,11.7,11.71,11.68,11.7,33800.0,10.0117,10.0202,9.9946,10.0117,33800.0
2011-03-16 13:50:00,11.7,11.72,11.67,11.67,68900.0,10.0117,10.0288,9.986,9.986,68900.0
2011-03-16 13:55:00,11.67,11.7,11.67,11.69,64700.0,9.986,10.0117,9.986,10.0031,64700.0
2011-03-16 14:00:00,11.69,11.69,11.65,11.67,104200.0,10.0031,10.0031,9.9689,9.986,104200.0
2011-03-16 14:05:00,11.66,11.68,11.65,11.67,55800.0,9.9774,9.9946,9.9689,9.986,55800.0
2011-03-16 14:10:00,11.66,11.67,11.62,11.64,121200.0,9.9774,9.986,9.9432,9.9603,121200.0
2011-03-16 14:15:00,11.63,11.63,11.57,11.57,114000.0,9.9518,9.9518,9.9004,9.9004,114000.0
2011-03-16 14:20:00,11.58,11.62,11.58,11.62,105700.0,9.909,9.9432,9.909,9.9432,105700.0
2011-03-16 14:25:00,11.62,11.7,11.62,11.68,171700.0,9.9432,10.0117,9.9432,9.9946,171700.0
2011-03-16 14:30:00,11.68,11.73,11.68,11.73,121500.0,9.9946,10.0373,9.9946,10.0373,121500.0
2011-03-16 14:35:00,11.72,11.77,11.72,11.77,92200.0,10.0288,10.0716,10.0288,10.0716,92200.0
2011-03-16 14:40:00,11.76,11.83,11.76,11.78,122800.0,10.063,10.1229,10.063,10.0801,122800.0
2011-03-16 14:45:00,11.78,11.82,11.76,11.8,101300.0,10.0801,10.1144,10.063,10.0972,101300.0
2011-03-16 14:50:00,11.8,11.82,11.78,11.82,121400.0,10.0972,10.1144,10.0801,10.1144,121400.0
2011-03-16 14:55:00,11.81,11.84,11.79,11.8,94400.0,10.1058,10.1315,10.0887,10.0972,94400.0
2011-03-16 15:00:00,11.8,11.83,11.79,11.82,103200.0,10.0972,10.1229,10.0887,10.1144,103200.0
2011-03-16 15:05:00,11.82,11.82,11.78,11.8,88500.0,10.1144,10.1144,10.0801,10.0972,88500.0
2011-03-16 15:10:00,11.8,11.82,11.77,11.77,113100.0,10.0972,10.1144,10.0716,10.0716,113100.0
2011-03-16 15:15:00,11.77,11.81,11.77,11.81,90200.0,10.0716,10.1058,10.0716,10.1058,90200.0
2011-03-16 15:20:00,11.8,11.84,11.8,11.8,146100.0,10.0972,10.1315,10.0972,10.0972,146100.0
2011-03-16 15:25:00,11.8,11.83,11.75,11.78,146000.0,10.0972,10.1229,10.0545,10.0801,146000.0
2011-03-16 15:30:00,11.77,11.79,11.73,11.73,121800.0,10.0716,10.0887,10.0373,10.0373,121800.0
2011-03-16 15:35:00,11.73,11.77,11.73,11.73,139900.0,10.0373,10.0716,10.0373,10.0373,139900.0
2011-03-16 15:40:00,11.73,11.76,11.72,11.75,72100.0,10.0373,10.063,10.0288,10.0545,72100.0
2011-03-16 15:45:00,11.74,11.77,11.72,11.75,199100.0,10.0459,10.0716,10.0288,10.0545,199100.0
2011-03-16 15:50:00,11.76,11.76,11.69,11.69,236000.0,10.063,10.063,10.0031,10.0031,236000.0
2011-03-16 15:55:00,11.7,11.7,11.68,11.69,255200.0,10.0117,10.0117,9.9946,10.0031,255200.0
2011-03-17 09:30:00,11.91,11.94,11.87,11.87,49400.0,10.1914,10.217,10.1571,10.1571,49400.0
2011-03-17 09:35:00,11.88,11.95,11.83,11.92,87800.0,10.1657,10.2256,10.1229,10.1999,87800.0
2011-03-17 09:40:00,11.92,11.93,11.85,11.91,62300.0,10.1999,10.2085,10.14,10.1914,62300.0
2011-03-17 09:45:00,11.92,11.92,11.84,11.86,52700.0,10.1999,10.1999,10.1315,10.1486,52700.0
2011-03-17 09:50:00,11.86,11.91,11.85,11.86,43200.0,10.1486,10.1914,10.14,10.1486,43200.0
2011-03-17 09:55:00,11.86,11.92,11.84,11.88,74700.0,10.1486,10.1999,10.1315,10.1657,74700.0
2011-03-17 10:00:00,11.89,11.93,11.85,11.88,61300.0,10.1743,10.2085,10.14,10.1657,61300.0
2011-03-17 10:05:00,11.88,11.9,11.87,11.89,42300.0,10.1657,10.1828,10.1571,10.1743,42300.0
2011-03-17 10:10:00,11.9,11.91,11.87,11.87,32000.0,10.1828,10.1914,10.1571,10.1571,32000.0
2011-03-17 10:15:00,11.88,11.94,11.88,11.93,39400.0,10.1657,10.217,10.1657,10.2085,39400.0
2011-03-17 10:20:00,11.93,11.93,11.9,11.92,31900.0,10.2085,10.2085,10.1828,10.1999,31900.0
2011-03-17 10:25:00,11.92,11.94,11.91,11.94,58300.0,10.1999,10.217,10.1914,10.217,58300.0
2011-03-17 10:30:00,11.94,11.97,11.92,11.95,63900.0,10.217,10.2427,10.1999,10.2256,63900.0
2011-03-17 10:35:00,11.95,11.98,11.95,11.96,43900.0,10.2256,10.2513,10.2256,10.2342,43900.0
2011-03-17 10:40:00,11.96,11.96,11.93,11.94,30200.0,10.2342,10.2342,10.2085,10.217,30200.0
2011-03-17 10:45:00,11.95,11.96,11.93,11.96,29600.0,10.2256,10.2342,10.2085,10.2342,29600.0
2011-03-17 10:50:00,11.95,11.95,11.88,11.91,118100.0,10.2256,10.2256,10.1657,10.1914,118100.0
2011-03-17 10:55:00,11.91,11.91,11.88,11.89,23700.0,10.1914,10.1914,10.1657,10.1743,23700.0
2011-03-17 11:00:00,11.89,11.93,11.89,11.92,21300.0,10.1743,10.2085,10.1743,10.1999,21300.0
2011-03-17 11:05:00,11.93,11.93,11.91,11.92,34500.0,10.2085,10.2085,10.1914,10.1999,34500.0
2011-03-17 11:10:00,11.92,11.93,11.89,11.89,30700.0,10.1999,10.2085,10.1743,10.1743,30700.0
2011-03-17 11:15:00,11.9,11.91,11.85,11.86,48700.0,10.1828,10.1914,10.14,10.1486,48700.0
2011-03-17 11:20:00,11.86,11.88,11.83,11.84,24100.0,10.1486,10.1657,10.1229,10.1315,24100.0
2011-03-17 11:25:00,11.83,11.85,11.82,11.84,47900.0,10.1229,10.14,10.1144,10.1315,47900.0
2011-03-17 11:30:00,11.84,11.86,11.82,11.86,37900.0,10.1315,10.1486,10.1144,10.1486,37900.0
2011-03-17 11:35:00,11.86,11.88,11.84,11.86,22200.0,10.1486,10.1657,10.1315,10.1486,22200.0
2011-03-17 11:40:00,11.85,11.86,11.84,11.85,15500.0,10.14,10.1486,10.1315,10.14,15500.0
2011-03-17 11:45:00,11.85,11.85,11.82,11.83,23000.0,10.14,10.14,10.1144,10.1229,23000.0
2011-03-17 11:50:00,11.83,11.86,11.82,11.84,40000.0,10.1229,10.1486,10.1144,10.1315,40000.0
2011-03-17 11:55:00,11.85,11.86,11.83,11.83,17100.0,10.14,10.1486,10.1229,10.1229,17100.0
2011-03-17 12:00:00,11.84,11.85,11.82,11.85,29800.0,10.1315,10.14,10.1144,10.14,29800.0
2011-03-17 12:05:00,11.85,11.86,11.84,11.85,15100.0,10.14,10.1486,10.1315,10.14,15100.0
2011-03-17 12:10:00,11.86,11.89,11.86,11.89,28300.0,10.1486,10.1743,10.1486,10.1743,28300.0
2011-03-17 12:15:00,11.89,11.9,11.88,11.89,12300.0,10.1743,10.1828,10.1657,10.1743,12300.0
2011-03-17 12:20:00,11.89,11.91,11.89,11.89,15300.0,10.1743,10.1914,10.1743,10.1743,15300.0
2011-03-17 12:25:00,11.9,11.93,11.89,11.92,32600.0,10.1828,10.2085,10.1743,10.1999,32600.0
2011-03-17 12:30:00,11.92,11.94,11.91,11.92,34600.0,10.1999,10.217,10.1914,10.1999,34600.0
2011-03-17 12:35:00,11.92,11.93,11.9,11.91,17900.0,10.1999,10.2085,10.1828,10.1914,17900.0
2011-03-17 12:40:00,11.91,11.92,11.91,11.91,11900.0,10.1914,10.1999,10.1914,10.1914,11900.0
2011-03-17 12:45:00,11.91,11.92,11.89,11.91,46800.0,10.1914,10.1999,10.1743,10.1914,46800.0
2011-03-17 12:50:00,11.91,11.93,11.9,11.92,19200.0,10.1914,10.2085,10.1828,10.1999,19200.0
2011-03-17 12:55:00,11.93,11.94,11.92,11.92,21200.0,10.2085,10.217,10.1999,10.1999,21200.0
2011-03-17 13:00:00,11.92,11.93,11.89,11.89,30800.0,10.1999,10.2085,10.1743,10.1743,30800.0
2011-03-17 13:05:00,11.9,11.92,11.9,11.92,18500.0,10.1828,10.1999,10.1828,10.1999,18500.0
2011-03-17 13:10:00,11.92,11.93,11.91,11.93,15400.0,10.1999,10.2085,10.1914,10.2085,15400.0
2011-03-17 13:15:00,11.93,11.93,11.9,11.9,44300.0,10.2085,10.2085,10.1828,10.1828,44300.0
2011-03-17 13:20:00,11.9,11.91,11.89,11.9,11200.0,10.1828,10.1914,10.1743,10.1828,11200.0
2011-03-17 13:25:00,11.89,11.89,11.85,11.86,44500.0,10.1743,10.1743,10.14,10.1486,44500.0
2011-03-17 13:30:00,11.86,11.89,11.85,11.87,50800.0,10.1486,10.1743,10.14,10.1571,50800.0
2011-03-17 13:35:00,11.88,11.88,11.85,11.86,26400.0,10.1657,10.1657,10.14,10.1486,26400.0
2011-03-17 13:40:00,11.86,11.86,11.83,11.83,19800.0,10.1486,10.1486,10.1229,10.1229,19800.0
2011-03-17 13:45:00,11.83,11.86,11.82,11.84,19700.0,10.1229,10.1486,10.1144,10.1315,19700.0
2011-03-17 13:50:00,11.85,11.85,11.81,11.82,66000.0,10.14,10.14,10.1058,10.1144,66000.0
2011-03-17 13:55:00,11.82,11.85,11.82,11.83,65400.0,10.1144,10.14,10.1144,10.1229,65400.0
2011-03-17 14:00:00,11.83,11.84,11.82,11.84,26300.0,10.1229,10.1315,10.1144,10.1315,26300.0
2011-03-17 14:05:00,11.84,11.85,11.82,11.82,26700.0,10.1315,10.14,10.1144,10.1144,26700.0
2011-03-17 14:10:00,11.82,11.83,11.81,11.83,31900.0,10.1144,10.1229,10.1058,10.1229,31900.0
2011-03-17 14:15:00,11.83,11.86,11.82,11.83,37900.0,10.1229,10.1486,10.1144,10.1229,37900.0
2011-03-17 14:20:00,11.84,11.85,11.82,11.83,40200.0,10.1315,10.14,10.1144,10.1229,40200.0
2011-03-17 14:25:00,11.83,11.86,11.83,11.85,29700.0,10.1229,10.1486,10.1229,10.14,29700.0
2011-03-17 14:30:00,11.85,11.87,11.84,11.87,32200.0,10.14,10.1571,10.1315,10.1571,32200.0
2011-03-17 14:35:00,11.87,11.88,11.87,11.87,21900.0,10.1571,10.1657,10.1571,10.1571,21900.0
2011-03-17 14:40:00,11.87,11.88,11.86,11.88,29700.0,10.1571,10.1657,10.1486,10.1657,29700.0
2011-03-17 14:45:00,11.88,11.89,11.87,11.88,27700.0,10.1657,10.1743,10.1571,10.1657,27700.0
2011-03-17 14:50:00,11.89,11.91,11.88,11.91,34600.0,10.1743,10.1914,10.1657,10.1914,34600.0
2011-03-17 14:55:00,11.91,11.93,11.88,11.89,52700.0,10.1914,10.2085,10.1657,10.1743,52700.0
2011-03-17 15:00:00,11.89,11.92,11.88,11.91,51300.0,10.1743,10.1999,10.1657,10.1914,51300.0
2011-03-17 15:05:00,11.91,11.93,11.9,11.92,44400.0,10.1914,10.2085,10.1828,10.1999,44400.0
2011-03-17 15:10:00,11.91,11.93,11.9,11.9,60200.0,10.1914,10.2085,10.1828,10.1828,60200.0
2011-03-17 15:15:00,11.91,11.91,11.88,11.9,40700.0,10.1914,10.1914,10.1657,10.1828,40700.0
2011-03-17 15:20:00,11.9,11.9,11.89,11.9,43800.0,10.1828,10.1828,10.1743,10.1828,43800.0
2011-03-17 15:25:00,11.89,11.9,11.86,11.88,51100.0,10.1743,10.1828,10.1486,10.1657,51100.0
2011-03-17 15:30:00,11.87,11.89,11.84,11.84,83300.0,10.1571,10.1743,10.1315,10.1315,83300.0
2011-03-17 15:35:00,11.84,11.89,11.84,11.87,72500.0,10.1315,10.1743,10.1315,10.1571,72500.0
2011-03-17 15:40:00,11.87,11.88,11.85,11.86,77500.0,10.1571,10.1657,10.14,10.1486,77500.0
2011-03-17 15:45:00,11.86,11.93,11.86,11.88,388600.0,10.1486,10.2085,10.1486,10.1657,388600.0
2011-03-17 15:50:00,11.88,11.9,11.86,11.88,142500.0,10.1657,10.1828,10.1486,10.1657,142500.0
2011-03-17 15:55:00,11.88,11.88,11.84,11.88,245500.0,10.1657,10.1657,10.1315,10.1657,245500.0
2011-03-18 09:30:00,12.05,12.07,11.94,11.97,376100.0,10.3112,10.3283,10.217,10.2427,376100.0
2011-03-18 09:35:00,11.97,11.98,11.91,11.98,55000.0,10.2427,10.2513,10.1914,10.2513,55000.0
2011-03-18 09:40:00,11.98,12.0,11.93,11.98,65900.0,10.2513,10.2684,10.2085,10.2513,65900.0
2011-03-18 09:45:00,11.98,11.99,11.91,11.95,79800.0,10.2513,10.2598,10.1914,10.2256,79800.0
2011-03-18 09:50:00,11.94,11.97,11.93,11.95,54500.0,10.217,10.2427,10.2085,10.2256,54500.0
2011-03-18 09:55:00,11.95,11.96,11.87,11.89,72000.0,10.2256,10.2342,10.1571,10.1743,72000.0
2011-03-18 10:00:00,11.89,11.89,11.83,11.85,117700.0,10.1743,10.1743,10.1229,10.14,117700.0
2011-03-18 10:05:00,11.84,11.86,11.8,11.84,93100.0,10.1315,10.1486,10.0972,10.1315,93100.0
2011-03-18 10:10:00,11.83,11.85,11.82,11.84,53500.0,10.1229,10.14,10.1144,10.1315,53500.0
2011-03-18 10:15:00,11.85,11.86,11.81,11.83,51500.0,10.14,10.1486,10.1058,10.1229,51500.0
2011-03-18 10:20:00,11.82,11.84,11.81,11.84,53600.0,10.1144,10.1315,10.1058,10.1315,53600.0
2011-03-18 10:25:00,11.85,11.85,11.78,11.79,59100.0,10.14,10.14,10.0801,10.0887,59100.0
2011-03-18 10:30:00,11.79,11.86,11.79,11.83,229600.0,10.0887,10.1486,10.0887,10.1229,229600.0
2011-03-18 10:35:00,11.83,11.85,11.82,11.85,35000.0,10.1229,10.14,10.1144,10.14,35000.0
2011-03-18 10:40:00,11.84,11.87,11.82,11.85,39900.0,10.1315,10.1571,10.1144,10.14,39900.0
2011-03-18 10:45:00,11.85,11.91,11.85,11.91,35400.0,10.14,10.1914,10.14,10.1914,35400.0
2011-03-18 10:50:00,11.91,11.92,11.89,11.89,33700.0,10.1914,10.1999,10.1743,10.1743,33700.0
2011-03-18 10:55:00,11.89,11.89,11.86,11.89,33400.0,10.1743,10.1743,10.1486,10.1743,33400.0
2011-03-18 11:00:00,11.9,11.94,11.9,11.9,37000.0,10.1828,10.217,10.1828,10.1828,37000.0
2011-03-18 11:05:00,11.9,11.92,11.88,11.9,53100.0,10.1828,10.1999,10.1657,10.1828,53100.0
2011-03-18 11:10:00,11.89,11.93,11.89,11.93,35600.0,10.1743,10.2085,10.1743,10.2085,35600.0
2011-03-18 11:15:00,11.92,11.93,11.9,11.92,29700.0,10.1999,10.2085,10.1828,10.1999,29700.0
2011-03-18 11:20:00,11.91,11.91,11.87,11.87,34500.0,10.1914,10.1914,10.1571,10.1571,34500.0
2011-03-18 11:25:00,11.88,11.89,11.84,11.84,47300.0,10.1657,10.1743,10.1315,10.1315,47300.0
2011-03-18 11:30:00,11.84,11.89,11.84,11.88,31300.0,10.1315,10.1743,10.1315,10.1657,31300.0
2011-03-18 11:35:00,11.88,11.91,11.87,11.89,32200.0,10.1657,10.1914,10.1571,10.1743,32200.0
2011-03-18 11:40:00,11.89,11.91,11.83,11.83,39200.0,10.1743,10.1914,10.1229,10.1229,39200.0
2011-03-18 11:45:00,11.83,11.83,11.79,11.82,35300.0,10.1229,10.1229,10.0887,10.1144,35300.0
2011-03-18 11:50:00,11.83,11.84,11.81,11.82,31700.0,10.1229,10.1315,10.1058,10.1144,31700.0
2011-03-18 11:55:00,11.82,11.82,11.8,11.82,10900.0,10.1144,10.1144,10.0972,10.1144,10900.0
2011-03-18 12:00:00,11.81,11.84,11.81,11.84,27100.0,10.1058,10.1315,10.1058,10.1315,27100.0
2011-03-18 12:05:00,11.83,11.87,11.83,11.86,24900.0,10.1229,10.1571,10.1229,10.1486,24900.0
2011-03-18 12:10:00,11.87,11.87,11.81,11.84,35500.0,10.1571,10.1571,10.1058,10.1315,35500.0
2011-03-18 12:15:00,11.84,11.84,11.82,11.82,15100.0,10.1315,10.1315,10.1144,10.1144,15100.0
2011-03-18 12:20:00,11.83,11.89,11.82,11.88,30600.0,10.1229,10.1743,10.1144,10.1657,30600.0
2011-03-18 12:25:00,11.88,11.88,11.85,11.85,27600.0,10.1657,10.1657,10.14,10.14,27600.0
2011-03-18 12:30:00,11.86,11.88,11.85,11.87,29700.0,10.1486,10.1657,10.14,10.1571,29700.0
2011-03-18 12:35:00,11.87,11.88,11.84,11.84,16700.0,10.1571,10.1657,10.1315,10.1315,16700.0
2011-03-18 12:40:00,11.84,11.85,11.82,11.82,27000.0,10.1315,10.14,10.1144,10.1144,27000.0
2011-03-18 12:45:00,11.83,11.87,11.82,11.87,18400.0,10.1229,10.1571,10.1144,10.1571,18400.0
2011-03-18 12:50:00,11.86,11.87,11.84,11.85,26900.0,10.1486,10.1571,10.1315,10.14,26900.0
2011-03-18 12:55:00,11.85,11.87,11.83,11.83,23500.0,10.14,10.1571,10.1229,10.1229,23500.0
2011-03-18 13:00:00,11.84,11.86,11.83,11.86,17600.0,10.1315,10.1486,10.1229,10.1486,17600.0
2011-03-18 13:05:00,11.86,11.86,11.85,11.85,5500.0,10.1486,10.1486,10.14,10.14,5500.0
2011-03-18 13:10:00,11.85,11.87,11.85,11.87,21200.0,10.14,10.1571,10.14,10.1571,21200.0
2011-03-18 13:15:00,11.87,11.9,11.87,11.9,26800.0,10.1571,10.1828,10.1571,10.1828,26800.0
2011-03-18 13:20:00,11.91,11.91,11.87,11.89,38400.0,10.1914,10.1914,10.1571,10.1743,38400.0
2011-03-18 13:25:00,11.89,11.89,11.86,11.88,28500.0,10.1743,10.1743,10.1486,10.1657,28500.0
2011-03-18 13:30:00,11.89,11.89,11.86,11.89,24300.0,10.1743,10.1743,10.1486,10.1743,24300.0
2011-03-18 13:35:00,11.89,11.92,11.88,11.92,20300.0,10.1743,10.1999,10.1657,10.1999,20300.0
2011-03-18 13:40:00,11.92,11.92,11.9,11.91,18600.0,10.1999,10.1999,10.1828,10.1914,18600.0
2011-03-18 13:45:00,11.9,11.92,11.89,11.89,28500.0,10.1828,10.1999,10.1743,10.1743,28500.0
2011-03-18 13:50:00,11.89,11.9,11.88,11.88,14400.0,10.1743,10.1828,10.1657,10.1657,14400.0
2011-03-18 13:55:00,11.88,11.89,11.88,11.88,17100.0,10.1657,10.1743,10.1657,10.1657,17100.0
2011-03-18 14:00:00,11.88,11.88,11.86,11.86,33800.0,10.1657,10.1657,10.1486,10.1486,33800.0
2011-03-18 14:05:00,11.86,11.88,11.86,11.88,26000.0,10.1486,10.1657,10.1486,10.1657,26000.0
2011-03-18 14:10:00,11.88,11.88,11.86,11.87,57500.0,10.1657,10.1657,10.1486,10.1571,57500.0
2011-03-18 14:15:00,11.87,11.87,11.82,11.82,45800.0,10.1571,10.1571,10.1144,10.1144,45800.0
2011-03-18 14:20:00,11.82,11.87,11.81,11.87,27200.0,10.1144,10.1571,10.1058,10.1571,27200.0
2011-03-18 14:25:00,11.87,11.87,11.86,11.87,21200.0,10.1571,10.1571,10.1486,10.1571,21200.0
2011-03-18 14:30:00,11.87,11.89,11.83,11.83,52100.0,10.1571,10.1743,10.1229,10.1229,52100.0
2011-03-18 14:35:00,11.84,11.87,11.83,11.85,53200.0,10.1315,10.1571,10.1229,10.14,53200.0
2011-03-18 14:40:00,11.85,11.86,11.84,11.85,34200.0,10.14,10.1486,10.1315,10.14,34200.0
2011-03-18 14:45:00,11.85,11.85,11.84,11.85,26200.0,10.14,10.14,10.1315,10.14,26200.0
2011-03-18 14:50:00,11.85,11.87,11.84,11.86,28900.0,10.14,10.1571,10.1315,10.1486,28900.0
2011-03-18 14:55:00,11.87,11.87,11.82,11.83,71200.0,10.1571,10.1571,10.1144,10.1229,71200.0
2011-03-18 15:00:00,11.82,11.85,11.82,11.85,34600.0,10.1144,10.14,10.1144,10.14,34600.0
2011-03-18 15:05:00,11.85,11.85,11.84,11.84,19600.0,10.14,10.14,10.1315,10.1315,19600.0
2011-03-18 15:10:00,11.85,11.85,11.82,11.82,66300.0,10.14,10.14,10.1144,10.1144,66300.0
2011-03-18 15:15:00,11.82,11.85,11.82,11.85,46200.0,10.1144,10.14,10.1144,10.14,46200.0
2011-03-18 15:20:00,11.85,11.87,11.83,11.87,63000.0,10.14,10.1571,10.1229,10.1571,63000.0
2011-03-18 15:25:00,11.87,11.87,11.85,11.86,50900.0,10.1571,10.1571,10.14,10.1486,50900.0
2011-03-18 15:30:00,11.86,11.89,11.86,11.89,47300.0,10.1486,10.1743,10.1486,10.1743,47300.0
2011-03-18 15:35:00,11.88,11.9,11.87,11.9,66700.0,10.1657,10.1828,10.1571,10.1828,66700.0
2011-03-18 15:40:00,11.9,11.9,11.87,11.88,72500.0,10.1828,10.1828,10.1571,10.1657,72500.0
2011-03-18 15:45:00,11.88,11.9,11.87,11.88,100600.0,10.1657,10.1828,10.1571,10.1657,100600.0
2011-03-18 15:50:00,11.88,11.88,11.87,11.88,90300.0,10.1657,10.1657,10.1571,10.1657,90300.0
2011-03-18 15:55:00,11.88,11.89,11.87,11.89,171700.0,10.1657,10.1743,10.1571,10.1743,171700.0
2011-03-21 09:30:00,12.07,12.07,12.0,12.05,68800.0,10.3283,10.3283,10.2684,10.3112,68800.0
2011-03-21 09:35:00,12.06,12.07,12.01,12.07,180000.0,10.3197,10.3283,10.2769,10.3283,180000.0
2011-03-21 09:40:00,12.07,12.1,12.04,12.07,87200.0,10.3283,10.354,10.3026,10.3283,87200.0
2011-03-21 09:45:00,12.07,12.09,12.04,12.06,83300.0,10.3283,10.3454,10.3026,10.3197,83300.0
2011-03-21 09:50:00,12.06,12.06,12.01,12.01,39200.0,10.3197,10.3197,10.2769,10.2769,39200.0
2011-03-21 09:55:00,12.01,12.01,11.93,11.96,39200.0,10.2769,10.2769,10.2085,10.2342,39200.0
2011-03-21 10:00:00,11.96,11.97,11.91,11.91,74900.0,10.2342,10.2427,10.1914,10.1914,74900.0
2011-03-21 10:05:00,11.92,11.99,11.92,11.98,103000.0,10.1999,10.2598,10.1999,10.2513,103000.0
2011-03-21 10:10:00,11.98,12.0,11.92,11.92,74000.0,10.2513,10.2684,10.1999,10.1999,74000.0
2011-03-21 10:15:00,11.92,11.93,11.88,11.88,35800.0,10.1999,10.2085,10.1657,10.1657,35800.0
2011-03-21 10:20:00,11.89,11.9,11.87,11.88,63700.0,10.1743,10.1828,10.1571,10.1657,63700.0
2011-03-21 10:25:00,11.88,11.89,11.86,11.88,24900.0,10.1657,10.1743,10.1486,10.1657,24900.0
2011-03-21 10:30:00,11.88,11.88,11.84,11.87,27300.0,10.1657,10.1657,10.1315,10.1571,27300.0
2011-03-21 10:35:00,11.88,11.93,11.88,11.92,14800.0,10.1657,10.2085,10.1657,10.1999,14800.0
2011-03-21 10:40:00,11.93,11.94,11.92,11.92,61500.0,10.2085,10.217,10.1999,10.1999,61500.0
2011-03-21 10:45:00,11.93,11.93,11.88,11.91,104400.0,10.2085,10.2085,10.1657,10.1914,104400.0
2011-03-21 10:50:00,11.9,11.92,11.9,11.91,33500.0,10.1828,10.1999,10.1828,10.1914,33500.0
2011-03-21 10:55:00,11.91,11.96,11.91,11.96,50300.0,10.1914,10.2342,10.1914,10.2342,50300.0
2011-03-21 11:00:00,11.96,12.0,11.96,11.96,23900.0,10.2342,10.2684,10.2342,10.2342,23900.0
2011-03-21 11:05:00,11.97,11.98,11.95,11.96,20800.0,10.2427,10.2513,10.2256,10.2342,20800.0
2011-03-21 11:10:00,11.96,11.96,11.95,11.96,11100.0,10.2342,10.2342,10.2256,10.2342,11100.0
2011-03-21 11:15:00,11.96,11.98,11.95,11.98,27900.0,10.2342,10.2513,10.2256,10.2513,27900.0
2011-03-21 11:20:00,11.98,12.0,11.98,12.0,13400.0,10.2513,10.2684,10.2513,10.2684,13400.0
2011-03-21 11:25:00,12.0,12.01,11.99,12.0,14800.0,10.2684,10.2769,10.2598,10.2684,14800.0
2011-03-21 11:30:00,11.99,12.02,11.99,12.0,31800.0,10.2598,10.2855,10.2598,10.2684,31800.0
2011-03-21 11:35:00,12.01,12.02,12.0,12.01,23900.0,10.2769,10.2855,10.2684,10.2769,23900.0
2011-03-21 11:40:00,12.02,12.04,12.01,12.04,29900.0,10.2855,10.3026,10.2769,10.3026,29900.0
2011-03-21 11:45:00,12.03,12.04,12.03,12.04,10500.0,10.2941,10.3026,10.2941,10.3026,10500.0
2011-03-21 11:50:00,12.04,12.05,12.03,12.04,24500.0,10.3026,10.3112,10.2941,10.3026,24500.0
2011-03-21 11:55:00,12.03,12.05,12.03,12.04,19400.0,10.2941,10.3112,10.2941,10.3026,19400.0
2011-03-21 12:00:00,12.04,12.06,12.03,12.06,20900.0,10.3026,10.3197,10.2941,10.3197,20900.0
2011-03-21 12:05:00,12.06,12.06,12.04,12.06,21600.0,10.3197,10.3197,10.3026,10.3197,21600.0
2011-03-21 12:10:00,12.05,12.06,12.05,12.06,5000.0,10.3112,10.3197,10.3112,10.3197,5000.0
2011-03-21 12:15:00,12.06,12.08,12.05,12.07,43600.0,10.3197,10.3368,10.3112,10.3283,43600.0
2011-03-21 12:20:00,12.08,12.08,12.06,12.06,27000.0,10.3368,10.3368,10.3197,10.3197,27000.0
2011-03-21 12:25:00,12.06,12.07,12.06,12.07,10400.0,10.3197,10.3283,10.3197,10.3283,10400.0
2011-03-21 12:30:00,12.07,12.07,12.06,12.07,9300.0,10.3283,10.3283,10.3197,10.3283,9300.0
2011-03-21 12:35:00,12.07,12.07,12.06,12.07,31700.0,10.3283,10.3283,10.3197,10.3283,31700.0
2011-03-21 12:40:00,12.07,12.07,12.03,12.03,71200.0,10.3283,10.3283,10.2941,10.2941,71200.0
2011-03-21 12:45:00,12.03,12.06,12.02,12.06,46300.0,10.2941,10.3197,10.2855,10.3197,46300.0
2011-03-21 12:50:00,12.06,12.07,12.05,12.06,6900.0,10.3197,10.3283,10.3112,10.3197,6900.0
2011-03-21 12:55:00,12.06,12.07,12.04,12.05,21400.0,10.3197,10.3283,10.3026,10.3112,21400.0
2011-03-21 13:00:00,12.05,12.07,12.04,12.07,19500.0,10.3112,10.3283,10.3026,10.3283,19500.0
2011-03-21 13:05:00,12.07,12.07,12.06,12.07,10400.0,10.3283,10.3283,10.3197,10.3283,10400.0
2011-03-21 13:10:00,12.07,12.07,12.06,12.06,10400.0,10.3283,10.3283,10.3197,10.3197,10400.0
2011-03-21 13:15:00,12.06,12.07,12.06,12.07,6800.0,10.3197,10.3283,10.3197,10.3283,6800.0
2011-03-21 13:20:00,12.07,12.07,12.06,12.06,10200.0,10.3283,10.3283,10.3197,10.3197,10200.0
2011-03-21 13:25:00,12.06,12.07,12.03,12.06,42400.0,10.3197,10.3283,10.2941,10.3197,42400.0
2011-03-21 13:30:00,12.05,12.06,12.04,12.05,45900.0,10.3112,10.3197,10.3026,10.3112,45900.0
2011-03-21 13:35:00,12.05,12.06,12.04,12.05,15000.0,10.3112,10.3197,10.3026,10.3112,15000.0
2011-03-21 13:40:00,12.05,12.06,12.05,12.05,8400.0,10.3112,10.3197,10.3112,10.3112,8400.0
2011-03-21 13:45:00,12.06,12.07,12.05,12.07,24900.0,10.3197,10.3283,10.3112,10.3283,24900.0
2011-03-21 13:50:00,12.07,12.07,12.06,12.07,9700.0,10.3283,10.3283,10.3197,10.3283,9700.0
2011-03-21 13:55:00,12.07,12.08,12.06,12.07,58200.0,10.3283,10.3368,10.3197,10.3283,58200.0
2011-03-21 14:00:00,12.08,12.11,12.07,12.1,33300.0,10.3368,10.3625,10.3283,10.354,33300.0
2011-03-21 14:05:00,12.1,12.12,12.1,12.12,19800.0,10.354,10.3711,10.354,10.3711,19800.0
2011-03-21 14:10:00,12.12,12.12,12.11,12.11,12600.0,10.3711,10.3711,10.3625,10.3625,12600.0
2011-03-21 14:15:00,12.12,12.13,12.11,12.13,17400.0,10.3711,10.3796,10.3625,10.3796,17400.0
2011-03-21 14:20:00,12.12,12.13,12.11,12.12,17700.0,10.3711,10.3796,10.3625,10.3711,17700.0
2011-03-21 14:25:00,12.11,12.12,12.11,12.11,8800.0,10.3625,10.3711,10.3625,10.3625,8800.0
2011-03-21 14:30:00,12.12,12.12,12.11,12.12,22200.0,10.3711,10.3711,10.3625,10.3711,22200.0
2011-03-21 14:35:00,12.12,12.12,12.11,12.12,8300.0,10.3711,10.3711,10.3625,10.3711,8300.0
2011-03-21 14:40:00,12.12,12.12,12.08,12.09,34700.0,10.3711,10.3711,10.3368,10.3454,34700.0
2011-03-21 14:45:00,12.09,12.1,12.08,12.09,21200.0,10.3454,10.354,10.3368,10.3454,21200.0
2011-03-21 14:50:00,12.09,12.09,12.08,12.09,17900.0,10.3454,10.3454,10.3368,10.3454,17900.0
2011-03-21 14:55:00,12.09,12.09,12.08,12.08,9400.0,10.3454,10.3454,10.3368,10.3368,9400.0
2011-03-21 15:00:00,12.09,12.1,12.07,12.08,45800.0,10.3454,10.354,10.3283,10.3368,45800.0
2011-03-21 15:05:00,12.07,12.09,12.07,12.09,96000.0,10.3283,10.3454,10.3283,10.3454,96000.0
2011-03-21 15:10:00,12.09,12.09,12.06,12.06,56000.0,10.3454,10.3454,10.3197,10.3197,56000.0
2011-03-21 15:15:00,12.06,12.08,12.05,12.07,60000.0,10.3197,10.3368,10.3112,10.3283,60000.0
2011-03-21 15:20:00,12.07,12.07,12.06,12.07,49700.0,10.3283,10.3283,10.3197,10.3283,49700.0
2011-03-21 15:25:00,12.06,12.07,12.04,12.04,80700.0,10.3197,10.3283,10.3026,10.3026,80700.0
2011-03-21 15:30:00,12.05,12.07,12.04,12.06,80100.0,10.3112,10.3283,10.3026,10.3197,80100.0
2011-03-21 15:35:00,12.06,12.07,12.05,12.06,99600.0,10.3197,10.3283,10.3112,10.3197,99600.0
2011-03-21 15:40:00,12.05,12.09,12.05,12.08,96500.0,10.3112,10.3454,10.3112,10.3368,96500.0
2011-03-21 15:45:00,12.08,12.12,12.07,12.11,216100.0,10.3368,10.3711,10.3283,10.3625,216100.0
2011-03-21 15:50:00,12.12,12.13,12.11,12.12,178100.0,10.3711,10.3796,10.3625,10.3711,178100.0
2011-03-21 15:55:00,12.13,12.13,12.12,12.13,165300.0,10.3796,10.3796,10.3711,10.3796,165300.0
2011-03-22 09:30:00,12.12,12.12,12.02,12.05,29000.0,10.3711,10.3711,10.2855,10.3112,29000.0
2011-03-22 09:35:00,12.05,12.05,11.98,12.03,37000.0,10.3112,10.3112,10.2513,10.2941,37000.0
2011-03-22 09:40:00,12.03,12.03,11.98,12.03,45100.0,10.2941,10.2941,10.2513,10.2941,45100.0
2011-03-22 09:45:00,12.03,12.03,11.99,12.01,38500.0,10.2941,10.2941,10.2598,10.2769,38500.0
2011-03-22 09:50:00,12.0,12.02,11.99,11.99,31800.0,10.2684,10.2855,10.2598,10.2598,31800.0
2011-03-22 09:55:00,11.99,12.0,11.96,11.96,31600.0,10.2598,10.2684,10.2342,10.2342,31600.0
2011-03-22 10:00:00,11.97,12.01,11.97,12.01,36200.0,10.2427,10.2769,10.2427,10.2769,36200.0
2011-03-22 10:05:00,12.01,12.04,12.0,12.04,163600.0,10.2769,10.3026,10.2684,10.3026,163600.0
2011-03-22 10:10:00,12.04,12.04,11.98,11.99,96900.0,10.3026,10.3026,10.2513,10.2598,96900.0
2011-03-22 10:15:00,12.0,12.0,11.96,11.99,21300.0,10.2684,10.2684,10.2342,10.2598,21300.0
2011-03-22 10:20:00,11.99,12.03,11.99,12.02,129200.0,10.2598,10.2941,10.2598,10.2855,129200.0
2011-03-22 10:25:00,12.02,12.04,12.01,12.03,75600.0,10.2855,10.3026,10.2769,10.2941,75600.0
2011-03-22 10:30:00,12.03,12.05,12.01,12.02,144300.0,10.2941,10.3112,10.2769,10.2855,144300.0
2011-03-22 10:35:00,12.02,12.02,11.98,12.0,146100.0,10.2855,10.2855,10.2513,10.2684,146100.0
2011-03-22 10:40:00,12.0,12.01,11.96,11.96,31800.0,10.2684,10.2769,10.2342,10.2342,31800.0
2011-03-22 10:45:00,11.96,11.99,11.94,11.94,32700.0,10.2342,10.2598,10.217,10.217,32700.0
2011-03-22 10:50:00,11.93,11.95,11.93,11.95,24100.0,10.2085,10.2256,10.2085,10.2256,24100.0
2011-03-22 10:55:00,11.95,11.95,11.88,11.89,23100.0,10.2256,10.2256,10.1657,10.1743,23100.0
2011-03-22 11:00:00,11.88,11.92,11.88,11.92,24200.0,10.1657,10.1999,10.1657,10.1999,24200.0
2011-03-22 11:05:00,11.92,11.92,11.91,11.92,6100.0,10.1999,10.1999,10.1914,10.1999,6100.0
2011-03-22 11:10:00,11.92,11.92,11.87,11.87,22600.0,10.1999,10.1999,10.1571,10.1571,22600.0
2011-03-22 11:15:00,11.86,11.88,11.86,11.86,26600.0,10.1486,10.1657,10.1486,10.1486,26600.0
2011-03-22 11:20:00,11.87,11.93,11.85,11.93,23700.0,10.1571,10.2085,10.14,10.2085,23700.0
2011-03-22 11:25:00,11.93,11.93,11.9,11.93,21700.0,10.2085,10.2085,10.1828,10.2085,21700.0
2011-03-22 11:30:00,11.93,11.94,11.92,11.94,25900.0,10.2085,10.217,10.1999,10.217,25900.0
2011-03-22 11:35:00,11.94,12.0,11.94,12.0,88200.0,10.217,10.2684,10.217,10.2684,88200.0
2011-03-22 11:40:00,12.0,12.0,11.99,11.99,24700.0,10.2684,10.2684,10.2598,10.2598,24700.0
2011-03-22 11:45:00,12.0,12.0,11.99,11.99,7400.0,10.2684,10.2684,10.2598,10.2598,7400.0
2011-03-22 11:50:00,12.0,12.0,11.99,12.0,5200.0,10.2684,10.2684,10.2598,10.2684,5200.0
2011-03-22 11:55:00,12.0,12.0,11.99,12.0,5100.0,10.2684,10.2684,10.2598,10.2684,5100.0
2011-03-22 12:00:00,12.0,12.0,11.97,11.97,22100.0,10.2684,10.2684,10.2427,10.2427,22100.0
2011-03-22 12:05:00,11.98,11.98,11.96,11.97,19900.0,10.2513,10.2513,10.2342,10.2427,19900.0
2011-03-22 12:10:00,11.97,11.99,11.96,11.99,10000.0,10.2427,10.2598,10.2342,10.2598,10000.0
2011-03-22 12:15:00,11.99,12.0,11.99,12.0,6500.0,10.2598,10.2684,10.2598,10.2684,6500.0
2011-03-22 12:20:00,12.0,12.0,11.99,11.99,5700.0,10.2684,10.2684,10.2598,10.2598,5700.0
2011-03-22 12:25:00,12.0,12.0,11.98,11.99,11000.0,10.2684,10.2684,10.2513,10.2598,11000.0
2011-03-22 12:30:00,11.98,11.99,11.97,11.98,6000.0,10.2513,10.2598,10.2427,10.2513,6000.0
2011-03-22 12:35:00,11.97,11.98,11.96,11.96,8000.0,10.2427,10.2513,10.2342,10.2342,8000.0
2011-03-22 12:40:00,11.97,11.97,11.94,11.96,23700.0,10.2427,10.2427,10.217,10.2342,23700.0
2011-03-22 12:45:00,11.96,11.97,11.96,11.97,5500.0,10.2342,10.2427,10.2342,10.2427,5500.0
2011-03-22 12:50:00,11.97,11.97,11.94,11.96,11200.0,10.2427,10.2427,10.217,10.2342,11200.0
2011-03-22 12:55:00,11.96,11.99,11.95,11.99,8900.0,10.2342,10.2598,10.2256,10.2598,8900.0
2011-03-22 13:00:00,11.99,11.99,11.96,11.96,10300.0,10.2598,10.2598,10.2342,10.2342,10300.0
2011-03-22 13:05:00,11.96,11.96,11.93,11.95,18000.0,10.2342,10.2342,10.2085,10.2256,18000.0
2011-03-22 13:10:00,11.95,11.96,11.94,11.94,6900.0,10.2256,10.2342,10.217,10.217,6900.0
2011-03-22 13:15:00,11.94,11.95,11.93,11.95,14100.0,10.217,10.2256,10.2085,10.2256,14100.0
2011-03-22 13:20:00,11.94,11.94,11.92,11.93,7500.0,10.217,10.217,10.1999,10.2085,7500.0
2011-03-22 13:25:00,11.92,11.92,11.9,11.9,6800.0,10.1999,10.1999,10.1828,10.1828,6800.0
2011-03-22 13:30:00,11.9,11.91,11.9,11.91,5000.0,10.1828,10.1914,10.1828,10.1914,5000.0
2011-03-22 13:35:00,11.91,11.91,11.89,11.89,22500.0,10.1914,10.1914,10.1743,10.1743,22500.0
2011-03-22 13:40:00,11.89,11.89,11.88,11.89,3300.0,10.1743,10.1743,10.1657,10.1743,3300.0
2011-03-22 13:45:00,11.89,11.9,11.88,11.89,7900.0,10.1743,10.1828,10.1657,10.1743,7900.0
2011-03-22 13:50:00,11.9,11.92,11.9,11.92,9300.0,10.1828,10.1999,10.1828,10.1999,9300.0
2011-03-22 13:55:00,11.92,11.92,11.91,11.92,3900.0,10.1999,10.1999,10.1914,10.1999,3900.0
2011-03-22 14:00:00,11.91,11.93,11.91,11.92,10500.0,10.1914,10.2085,10.1914,10.1999,10500.0
2011-03-22 14:05:00,11.93,11.93,11.9,11.91,21900.0,10.2085,10.2085,10.1828,10.1914,21900.0
2011-03-22 14:10:00,11.9,11.92,11.89,11.9,25600.0,10.1828,10.1999,10.1743,10.1828,25600.0
2011-03-22 14:15:00,11.9,11.9,11.88,11.89,14700.0,10.1828,10.1828,10.1657,10.1743,14700.0
2011-03-22 14:20:00,11.89,11.89,11.87,11.88,15600.0,10.1743,10.1743,10.1571,10.1657,15600.0
2011-03-22 14:25:00,11.88,11.88,11.87,11.88,5100.0,10.1657,10.1657,10.1571,10.1657,5100.0
2011-03-22 14:30:00,11.87,11.91,11.87,11.91,19900.0,10.1571,10.1914,10.1571,10.1914,19900.0
2011-03-22 14:35:00,11.91,11.91,11.87,11.89,40700.0,10.1914,10.1914,10.1571,10.1743,40700.0
2011-03-22 14:40:00,11.89,11.89,11.88,11.89,15000.0,10.1743,10.1743,10.1657,10.1743,15000.0
2011-03-22 14:45:00,11.89,11.9,11.87,11.88,57600.0,10.1743,10.1828,10.1571,10.1657,57600.0
2011-03-22 14:50:00,11.88,11.88,11.84,11.85,58300.0,10.1657,10.1657,10.1315,10.14,58300.0
2011-03-22 14:55:00,11.86,11.88,11.85,11.88,25300.0,10.1486,10.1657,10.14,10.1657,25300.0
2011-03-22 15:00:00,11.88,11.88,11.85,11.85,62200.0,10.1657,10.1657,10.14,10.14,62200.0
2011-03-22 15:05:00,11.85,11.86,11.85,11.85,6000.0,10.14,10.1486,10.14,10.14,6000.0
2011-03-22 15:10:00,11.85,11.86,11.85,11.85,25900.0,10.14,10.1486,10.14,10.14,25900.0
2011-03-22 15:15:00,11.85,11.88,11.85,11.87,68700.0,10.14,10.1657,10.14,10.1571,68700.0
2011-03-22 15:20:00,11.86,11.87,11.86,11.87,13500.0,10.1486,10.1571,10.1486,10.1571,13500.0
2011-03-22 15:25:00,11.87,11.88,11.86,11.88,49100.0,10.1571,10.1657,10.1486,10.1657,49100.0
2011-03-22 15:30:00,11.87,11.89,11.87,11.89,28600.0,10.1571,10.1743,10.1571,10.1743,28600.0
2011-03-22 15:35:00,11.89,11.91,11.89,11.9,35800.0,10.1743,10.1914,10.1743,10.1828,35800.0
2011-03-22 15:40:00,11.91,11.91,11.88,11.88,33000.0,10.1914,10.1914,10.1657,10.1657,33000.0
2011-03-22 15:45:00,11.89,11.89,11.88,11.88,39600.0,10.1743,10.1743,10.1657,10.1657,39600.0
2011-03-22 15:50:00,11.89,11.89,11.86,11.86,88200.0,10.1743,10.1743,10.1486,10.1486,88200.0
2011-03-22 15:55:00,11.85,11.87,11.85,11.86,163000.0,10.14,10.1571,10.14,10.1486,163000.0
2011-03-23 09:30:00,11.83,11.86,11.77,11.81,96600.0,10.1229,10.1486,10.0716,10.1058,96600.0
2011-03-23 09:35:00,11.8,11.81,11.76,11.78,69400.0,10.0972,10.1058,10.063,10.0801,69400.0
2011-03-23 09:40:00,11.78,11.8,11.72,11.79,63300.0,10.0801,10.0972,10.0288,10.0887,63300.0
2011-03-23 09:45:00,11.79,11.81,11.75,11.8,52000.0,10.0887,10.1058,10.0545,10.0972,52000.0
2011-03-23 09:50:00,11.8,11.81,11.79,11.8,62000.0,10.0972,10.1058,10.0887,10.0972,62000.0
2011-03-23 09:55:00,11.8,11.83,11.75,11.75,106000.0,10.0972,10.1229,10.0545,10.0545,106000.0
2011-03-23 10:00:00,11.75,11.75,11.65,11.65,227500.0,10.0545,10.0545,9.9689,9.9689,227500.0
2011-03-23 10:05:00,11.66,11.72,11.65,11.7,119600.0,9.9774,10.0288,9.9689,10.0117,119600.0
2011-03-23 10:10:00,11.7,11.7,11.67,11.7,89100.0,10.0117,10.0117,9.986,10.0117,89100.0
2011-03-23 10:15:00,11.7,11.71,11.68,11.71,44900.0,10.0117,10.0202,9.9946,10.0202,44900.0
2011-03-23 10:20:00,11.7,11.75,11.69,11.75,63100.0,10.0117,10.0545,10.0031,10.0545,63100.0
2011-03-23 10:25:00,11.75,11.76,11.72,11.74,128100.0,10.0545,10.063,10.0288,10.0459,128100.0
2011-03-23 10:30:00,11.75,11.8,11.75,11.8,99400.0,10.0545,10.0972,10.0545,10.0972,99400.0
2011-03-23 10:35:00,11.8,11.82,11.77,11.8,589800.0,10.0972,10.1144,10.0716,10.0972,589800.0
2011-03-23 10:40:00,11.79,11.8,11.78,11.79,10000.0,10.0887,10.0972,10.0801,10.0887,10000.0
2011-03-23 10:45:00,11.79,11.79,11.73,11.73,83100.0,10.0887,10.0887,10.0373,10.0373,83100.0
2011-03-23 10:50:00,11.73,11.74,11.73,11.74,53300.0,10.0373,10.0459,10.0373,10.0459,53300.0
2011-03-23 10:55:00,11.74,11.75,11.73,11.74,97000.0,10.0459,10.0545,10.0373,10.0459,97000.0
2011-03-23 11:00:00,11.74,11.76,11.72,11.75,68600.0,10.0459,10.063,10.0288,10.0545,68600.0
2011-03-23 11:05:00,11.75,11.77,11.75,11.77,22400.0,10.0545,10.0716,10.0545,10.0716,22400.0
2011-03-23 11:10:00,11.77,11.79,11.77,11.77,156600.0,10.0716,10.0887,10.0716,10.0716,156600.0
2011-03-23 11:15:00,11.78,11.79,11.77,11.79,41500.0,10.0801,10.0887,10.0716,10.0887,41500.0
2011-03-23 11:20:00,11.78,11.79,11.78,11.79,19100.0,10.0801,10.0887,10.0801,10.0887,19100.0
2011-03-23 11:25:00,11.79,11.79,11.77,11.78,44200.0,10.0887,10.0887,10.0716,10.0801,44200.0
2011-03-23 11:30:00,11.78,11.79,11.77,11.79,99600.0,10.0801,10.0887,10.0716,10.0887,99600.0
2011-03-23 11:35:00,11.78,11.78,11.73,11.73,85600.0,10.0801,10.0801,10.0373,10.0373,85600.0
2011-03-23 11:40:00,11.74,11.77,11.72,11.77,76600.0,10.0459,10.0716,10.0288,10.0716,76600.0
2011-03-23 11:45:00,11.77,11.8,11.71,11.71,417500.0,10.0716,10.0972,10.0202,10.0202,417500.0
2011-03-23 11:50:00,11.71,11.76,11.71,11.76,33500.0,10.0202,10.063,10.0202,10.063,33500.0
2011-03-23 11:55:00,11.75,11.76,11.72,11.73,89200.0,10.0545,10.063,10.0288,10.0373,89200.0
2011-03-23 12:00:00,11.74,11.75,11.74,11.75,30900.0,10.0459,10.0545,10.0459,10.0545,30900.0
2011-03-23 12:05:00,11.75,11.75,11.72,11.74,41300.0,10.0545,10.0545,10.0288,10.0459,41300.0
2011-03-23 12:10:00,11.74,11.75,11.73,11.74,12700.0,10.0459,10.0545,10.0373,10.0459,12700.0
2011-03-23 12:15:00,11.73,11.74,11.72,11.73,25500.0,10.0373,10.0459,10.0288,10.0373,25500.0
2011-03-23 12:20:00,11.73,11.75,11.73,11.75,13400.0,10.0373,10.0545,10.0373,10.0545,13400.0
2011-03-23 12:25:00,11.75,11.77,11.75,11.77,54300.0,10.0545,10.0716,10.0545,10.0716,54300.0
2011-03-23 12:30:00,11.76,11.77,11.76,11.76,16100.0,10.063,10.0716,10.063,10.063,16100.0
2011-03-23 12:35:00,11.76,11.77,11.74,11.74,38300.0,10.063,10.0716,10.0459,10.0459,38300.0
2011-03-23 12:40:00,11.74,11.75,11.73,11.73,18500.0,10.0459,10.0545,10.0373,10.0373,18500.0
2011-03-23 12:45:00,11.73,11.77,11.73,11.77,45900.0,10.0373,10.0716,10.0373,10.0716,45900.0
2011-03-23 12:50:00,11.77,11.77,11.74,11.74,16800.0,10.0716,10.0716,10.0459,10.0459,16800.0
2011-03-23 12:55:00,11.73,11.74,11.72,11.74,19400.0,10.0373,10.0459,10.0288,10.0459,19400.0
2011-03-23 13:00:00,11.74,11.75,11.72,11.72,24100.0,10.0459,10.0545,10.0288,10.0288,24100.0
2011-03-23 13:05:00,11.71,11.72,11.71,11.72,4300.0,10.0202,10.0288,10.0202,10.0288,4300.0
2011-03-23 13:10:00,11.72,11.72,11.71,11.72,9600.0,10.0288,10.0288,10.0202,10.0288,9600.0
2011-03-23 13:15:00,11.72,11.74,11.71,11.74,16600.0,10.0288,10.0459,10.0202,10.0459,16600.0
2011-03-23 13:20:00,11.74,11.74,11.73,11.74,2700.0,10.0459,10.0459,10.0373,10.0459,2700.0
2011-03-23 13:25:00,11.74,11.76,11.73,11.76,222500.0,10.0459,10.063,10.0373,10.063,222500.0
2011-03-23 13:30:00,11.75,11.79,11.75,11.78,121300.0,10.0545,10.0887,10.0545,10.0801,121300.0
2011-03-23 13:35:00,11.79,11.79,11.78,11.79,14300.0,10.0887,10.0887,10.0801,10.0887,14300.0
2011-03-23 13:40:00,11.78,11.79,11.77,11.78,149100.0,10.0801,10.0887,10.0716,10.0801,149100.0
2011-03-23 13:45:00,11.79,11.79,11.78,11.79,106600.0,10.0887,10.0887,10.0801,10.0887,106600.0
2011-03-23 13:50:00,11.79,11.79,11.78,11.79,65700.0,10.0887,10.0887,10.0801,10.0887,65700.0
2011-03-23 13:55:00,11.79,11.79,11.78,11.79,44800.0,10.0887,10.0887,10.0801,10.0887,44800.0
2011-03-23 14:00:00,11.79,11.79,11.78,11.79,91100.0,10.0887,10.0887,10.0801,10.0887,91100.0
2011-03-23 14:05:00,11.79,11.79,11.78,11.79,20400.0,10.0887,10.0887,10.0801,10.0887,20400.0
2011-03-23 14:10:00,11.79,11.79,11.78,11.78,15900.0,10.0887,10.0887,10.0801,10.0801,15900.0
2011-03-23 14:15:00,11.79,11.79,11.76,11.76,60900.0,10.0887,10.0887,10.063,10.063,60900.0
2011-03-23 14:20:00,11.76,11.78,11.75,11.78,211600.0,10.063,10.0801,10.0545,10.0801,211600.0
2011-03-23 14:25:00,11.78,11.78,11.78,11.78,68300.0,10.0801,10.0801,10.0801,10.0801,68300.0
2011-03-23 14:30:00,11.78,11.78,11.77,11.78,28900.0,10.0801,10.0801,10.0716,10.0801,28900.0
2011-03-23 14:35:00,11.77,11.78,11.77,11.78,27600.0,10.0716,10.0801,10.0716,10.0801,27600.0
2011-03-23 14:40:00,11.78,11.78,11.77,11.78,23200.0,10.0801,10.0801,10.0716,10.0801,23200.0
2011-03-23 14:45:00,11.78,11.78,11.77,11.78,46600.0,10.0801,10.0801,10.0716,10.0801,46600.0
2011-03-23 14:50:00,11.78,11.81,11.77,11.81,108900.0,10.0801,10.1058,10.0716,10.1058,108900.0
2011-03-23 14:55:00,11.81,11.81,11.79,11.79,81300.0,10.1058,10.1058,10.0887,10.0887,81300.0
2011-03-23 15:00:00,11.79,11.82,11.79,11.82,31900.0,10.0887,10.1144,10.0887,10.1144,31900.0
2011-03-23 15:05:00,11.82,11.84,11.82,11.83,55400.0,10.1144,10.1315,10.1144,10.1229,55400.0
2011-03-23 15:10:00,11.83,11.85,11.83,11.85,31400.0,10.1229,10.14,10.1229,10.14,31400.0
2011-03-23 15:15:00,11.85,11.85,11.84,11.85,7100.0,10.14,10.14,10.1315,10.14,7100.0
2011-03-23 15:20:00,11.85,11.86,11.84,11.86,24000.0,10.14,10.1486,10.1315,10.1486,24000.0
2011-03-23 15:25:00,11.86,11.86,11.84,11.84,37300.0,10.1486,10.1486,10.1315,10.1315,37300.0
2011-03-23 15:30:00,11.84,11.85,11.83,11.84,135100.0,10.1315,10.14,10.1229,10.1315,135100.0
2011-03-23 15:35:00,11.83,11.85,11.83,11.83,58800.0,10.1229,10.14,10.1229,10.1229,58800.0
2011-03-23 15:40:00,11.84,11.84,11.82,11.84,74800.0,10.1315,10.1315,10.1144,10.1315,74800.0
2011-03-23 15:45:00,11.84,11.84,11.79,11.8,98800.0,10.1315,10.1315,10.0887,10.0972,98800.0
2011-03-23 15:50:00,11.79,11.81,11.79,11.8,201900.0,10.0887,10.1058,10.0887,10.0972,201900.0
2011-03-23 15:55:00,11.79,11.8,11.77,11.77,206300.0,10.0887,10.0972,10.0716,10.0716,206300.0
2011-03-24 09:30:00,11.85,11.87,11.79,11.8,28000.0,10.14,10.1571,10.0887,10.0972,28000.0
2011-03-24 09:35:00,11.8,11.8,11.7,11.72,55100.0,10.0972,10.0972,10.0117,10.0288,55100.0
2011-03-24 09:40:00,11.73,11.74,11.67,11.71,51300.0,10.0373,10.0459,9.986,10.0202,51300.0
2011-03-24 09:45:00,11.72,11.73,11.69,11.7,26700.0,10.0288,10.0373,10.0031,10.0117,26700.0
2011-03-24 09:50:00,11.69,11.74,11.67,11.69,44600.0,10.0031,10.0459,9.986,10.0031,44600.0
2011-03-24 09:55:00,11.69,11.7,11.67,11.68,40400.0,10.0031,10.0117,9.986,9.9946,40400.0
2011-03-24 10:00:00,11.68,11.71,11.66,11.71,45400.0,9.9946,10.0202,9.9774,10.0202,45400.0
2011-03-24 10:05:00,11.7,11.71,11.63,11.65,52000.0,10.0117,10.0202,9.9518,9.9689,52000.0
2011-03-24 10:10:00,11.64,11.65,11.6,11.61,72500.0,9.9603,9.9689,9.9261,9.9347,72500.0
2011-03-24 10:15:00,11.6,11.61,11.59,11.6,134400.0,9.9261,9.9347,9.9175,9.9261,134400.0
2011-03-24 10:20:00,11.59,11.6,11.58,11.6,39000.0,9.9175,9.9261,9.909,9.9261,39000.0
2011-03-24 10:25:00,11.6,11.61,11.6,11.61,102500.0,9.9261,9.9347,9.9261,9.9347,102500.0
2011-03-24 10:30:00,11.61,11.63,11.6,11.63,40800.0,9.9347,9.9518,9.9261,9.9518,40800.0
2011-03-24 10:35:00,11.63,11.67,11.62,11.65,58000.0,9.9518,9.986,9.9432,9.9689,58000.0
2011-03-24 10:40:00,11.65,11.65,11.64,11.64,9800.0,9.9689,9.9689,9.9603,9.9603,9800.0
2011-03-24 10:45:00,11.64,11.65,11.62,11.63,43900.0,9.9603,9.9689,9.9432,9.9518,43900.0
2011-03-24 10:50:00,11.63,11.68,11.62,11.68,48700.0,9.9518,9.9946,9.9432,9.9946,48700.0
2011-03-24 10:55:00,11.67,11.75,11.67,11.75,26900.0,9.986,10.0545,9.986,10.0545,26900.0
2011-03-24 11:00:00,11.74,11.76,11.73,11.76,142100.0,10.0459,10.063,10.0373,10.063,142100.0
2011-03-24 11:05:00,11.76,11.78,11.73,11.75,99600.0,10.063,10.0801,10.0373,10.0545,99600.0
2011-03-24 11:10:00,11.76,11.78,11.75,11.78,25000.0,10.063,10.0801,10.0545,10.0801,25000.0
2011-03-24 11:15:00,11.77,11.78,11.75,11.75,22000.0,10.0716,10.0801,10.0545,10.0545,22000.0
2011-03-24 11:20:00,11.75,11.78,11.75,11.77,20600.0,10.0545,10.0801,10.0545,10.0716,20600.0
2011-03-24 11:25:00,11.78,11.8,11.77,11.79,37000.0,10.0801,10.0972,10.0716,10.0887,37000.0
2011-03-24 11:30:00,11.79,11.8,11.76,11.76,20100.0,10.0887,10.0972,10.063,10.063,20100.0
2011-03-24 11:35:00,11.75,11.79,11.75,11.79,15000.0,10.0545,10.0887,10.0545,10.0887,15000.0
2011-03-24 11:40:00,11.79,11.79,11.78,11.79,6500.0,10.0887,10.0887,10.0801,10.0887,6500.0
2011-03-24 11:45:00,11.78,11.79,11.78,11.79,3000.0,10.0801,10.0887,10.0801,10.0887,3000.0
2011-03-24 11:50:00,11.78,11.79,11.78,11.79,7600.0,10.0801,10.0887,10.0801,10.0887,7600.0
2011-03-24 11:55:00,11.79,11.8,11.79,11.79,7800.0,10.0887,10.0972,10.0887,10.0887,7800.0
2011-03-24 12:00:00,11.8,11.81,11.79,11.81,32400.0,10.0972,10.1058,10.0887,10.1058,32400.0
2011-03-24 12:05:00,11.8,11.82,11.79,11.8,85100.0,10.0972,10.1144,10.0887,10.0972,85100.0
2011-03-24 12:10:00,11.8,11.8,11.79,11.8,15000.0,10.0972,10.0972,10.0887,10.0972,15000.0
2011-03-24 12:15:00,11.8,11.81,11.79,11.8,32100.0,10.0972,10.1058,10.0887,10.0972,32100.0
2011-03-24 12:20:00,11.79,11.81,11.79,11.79,47300.0,10.0887,10.1058,10.0887,10.0887,47300.0
2011-03-24 12:25:00,11.8,11.84,11.8,11.83,38800.0,10.0972,10.1315,10.0972,10.1229,38800.0
2011-03-24 12:30:00,11.82,11.83,11.77,11.78,37600.0,10.1144,10.1229,10.0716,10.0801,37600.0
2011-03-24 12:35:00,11.78,11.8,11.78,11.78,6900.0,10.0801,10.0972,10.0801,10.0801,6900.0
2011-03-24 12:40:00,11.79,11.79,11.78,11.78,2800.0,10.0887,10.0887,10.0801,10.0801,2800.0
2011-03-24 12:45:00,11.78,11.8,11.77,11.78,16800.0,10.0801,10.0972,10.0716,10.0801,16800.0
2011-03-24 12:50:00,11.78,11.79,11.77,11.77,28100.0,10.0801,10.0887,10.0716,10.0716,28100.0
2011-03-24 12:55:00,11.76,11.77,11.75,11.77,24800.0,10.063,10.0716,10.0545,10.0716,24800.0
2011-03-24 13:00:00,11.77,11.78,11.76,11.78,4800.0,10.0716,10.0801,10.063,10.0801,4800.0
2011-03-24 13:05:00,11.78,11.78,11.77,11.77,3700.0,10.0801,10.0801,10.0716,10.0716,3700.0
2011-03-24 13:10:00,11.78,11.78,11.77,11.77,2800.0,10.0801,10.0801,10.0716,10.0716,2800.0
2011-03-24 13:15:00,11.78,11.8,11.78,11.8,34700.0,10.0801,10.0972,10.0801,10.0972,34700.0
2011-03-24 13:20:00,11.8,11.81,11.79,11.79,15500.0,10.0972,10.1058,10.0887,10.0887,15500.0
2011-03-24 13:25:00,11.8,11.8,11.79,11.8,40200.0,10.0972,10.0972,10.0887,10.0972,40200.0
2011-03-24 13:30:00,11.8,11.81,11.79,11.8,76800.0,10.0972,10.1058,10.0887,10.0972,76800.0
2011-03-24 13:35:00,11.8,11.8,11.79,11.8,5300.0,10.0972,10.0972,10.0887,10.0972,5300.0
2011-03-24 13:40:00,11.8,11.8,11.79,11.8,6200.0,10.0972,10.0972,10.0887,10.0972,6200.0
2011-03-24 13:45:00,11.79,11.8,11.76,11.76,28800.0,10.0887,10.0972,10.063,10.063,28800.0
2011-03-24 13:50:00,11.76,11.78,11.76,11.78,14000.0,10.063,10.0801,10.063,10.0801,14000.0
2011-03-24 13:55:00,11.78,11.8,11.77,11.79,32900.0,10.0801,10.0972,10.0716,10.0887,32900.0
2011-03-24 14:00:00,11.8,11.8,11.78,11.79,30700.0,10.0972,10.0972,10.0801,10.0887,30700.0
2011-03-24 14:05:00,11.79,11.82,11.79,11.8,49600.0,10.0887,10.1144,10.0887,10.0972,49600.0
2011-03-24 14:10:00,11.8,11.82,11.79,11.8,33900.0,10.0972,10.1144,10.0887,10.0972,33900.0
2011-03-24 14:15:00,11.8,11.81,11.78,11.79,21100.0,10.0972,10.1058,10.0801,10.0887,21100.0
2011-03-24 14:20:00,11.79,11.79,11.76,11.77,58800.0,10.0887,10.0887,10.063,10.0716,58800.0
2011-03-24 14:25:00,11.76,11.78,11.76,11.78,19800.0,10.063,10.0801,10.063,10.0801,19800.0
2011-03-24 14:30:00,11.78,11.78,11.77,11.78,18600.0,10.0801,10.0801,10.0716,10.0801,18600.0
2011-03-24 14:35:00,11.78,11.81,11.77,11.77,64700.0,10.0801,10.1058,10.0716,10.0716,64700.0
2011-03-24 14:40:00,11.78,11.81,11.77,11.8,26900.0,10.0801,10.1058,10.0716,10.0972,26900.0
2011-03-24 14:45:00,11.81,11.81,11.8,11.8,15200.0,10.1058,10.1058,10.0972,10.0972,15200.0
2011-03-24 14:50:00,11.8,11.81,11.78,11.78,48500.0,10.0972,10.1058,10.0801,10.0801,48500.0
2011-03-24 14:55:00,11.78,11.79,11.77,11.79,16600.0,10.0801,10.0887,10.0716,10.0887,16600.0
2011-03-24 15:00:00,11.79,11.8,11.78,11.79,27900.0,10.0887,10.0972,10.0801,10.0887,27900.0
2011-03-24 15:05:00,11.8,11.81,11.79,11.81,37600.0,10.0972,10.1058,10.0887,10.1058,37600.0
2011-03-24 15:10:00,11.81,11.83,11.8,11.82,38200.0,10.1058,10.1229,10.0972,10.1144,38200.0
2011-03-24 15:15:00,11.83,11.83,11.82,11.83,32600.0,10.1229,10.1229,10.1144,10.1229,32600.0
2011-03-24 15:20:00,11.83,11.84,11.82,11.84,46700.0,10.1229,10.1315,10.1144,10.1315,46700.0
2011-03-24 15:25:00,11.83,11.84,11.83,11.83,8200.0,10.1229,10.1315,10.1229,10.1229,8200.0
2011-03-24 15:30:00,11.84,11.84,11.83,11.84,33100.0,10.1315,10.1315,10.1229,10.1315,33100.0
2011-03-24 15:35:00,11.84,11.84,11.82,11.83,57200.0,10.1315,10.1315,10.1144,10.1229,57200.0
2011-03-24 15:40:00,11.83,11.83,11.81,11.83,113000.0,10.1229,10.1229,10.1058,10.1229,113000.0
2011-03-24 15:45:00,11.83,11.83,11.81,11.81,86200.0,10.1229,10.1229,10.1058,10.1058,86200.0
2011-03-24 15:50:00,11.82,11.82,11.78,11.8,159100.0,10.1144,10.1144,10.0801,10.0972,159100.0
2011-03-24 15:55:00,11.8,11.81,11.79,11.8,301000.0,10.0972,10.1058,10.0887,10.0972,301000.0
2011-03-25 09:30:00,11.85,11.88,11.83,11.88,38200.0,10.14,10.1657,10.1229,10.1657,38200.0
2011-03-25 09:35:00,11.87,11.89,11.81,11.84,95300.0,10.1571,10.1743,10.1058,10.1315,95300.0
2011-03-25 09:40:00,11.84,11.87,11.82,11.87,36600.0,10.1315,10.1571,10.1144,10.1571,36600.0
2011-03-25 09:45:00,11.88,11.89,11.85,11.88,27100.0,10.1657,10.1743,10.14,10.1657,27100.0
2011-03-25 09:50:00,11.89,11.89,11.85,11.87,49100.0,10.1743,10.1743,10.14,10.1571,49100.0
2011-03-25 09:55:00,11.87,11.87,11.83,11.85,55800.0,10.1571,10.1571,10.1229,10.14,55800.0
2011-03-25 10:00:00,11.84,11.89,11.84,11.88,51800.0,10.1315,10.1743,10.1315,10.1657,51800.0
2011-03-25 10:05:00,11.88,11.89,11.85,11.89,32600.0,10.1657,10.1743,10.14,10.1743,32600.0
2011-03-25 10:10:00,11.88,11.92,11.88,11.91,100400.0,10.1657,10.1999,10.1657,10.1914,100400.0
2011-03-25 10:15:00,11.92,11.92,11.91,11.91,37100.0,10.1999,10.1999,10.1914,10.1914,37100.0
2011-03-25 10:20:00,11.92,11.94,11.91,11.93,36300.0,10.1999,10.217,10.1914,10.2085,36300.0
2011-03-25 10:25:00,11.93,11.97,11.93,11.96,33400.0,10.2085,10.2427,10.2085,10.2342,33400.0
2011-03-25 10:30:00,11.95,12.0,11.95,12.0,71600.0,10.2256,10.2684,10.2256,10.2684,71600.0
2011-03-25 10:35:00,12.0,12.0,11.99,11.99,35300.0,10.2684,10.2684,10.2598,10.2598,35300.0
2011-03-25 10:40:00,12.0,12.0,11.99,12.0,15900.0,10.2684,10.2684,10.2598,10.2684,15900.0
2011-03-25 10:45:00,12.0,12.01,11.99,12.0,26600.0,10.2684,10.2769,10.2598,10.2684,26600.0
2011-03-25 10:50:00,12.01,12.01,11.99,12.01,94800.0,10.2769,10.2769,10.2598,10.2769,94800.0
2011-03-25 10:55:00,12.0,12.01,12.0,12.0,62000.0,10.2684,10.2769,10.2684,10.2684,62000.0
2011-03-25 11:00:00,12.01,12.02,11.98,11.99,81200.0,10.2769,10.2855,10.2513,10.2598,81200.0
2011-03-25 11:05:00,11.99,12.0,11.98,12.0,62300.0,10.2598,10.2684,10.2513,10.2684,62300.0
2011-03-25 11:10:00,12.0,12.03,11.98,11.99,206300.0,10.2684,10.2941,10.2513,10.2598,206300.0
2011-03-25 11:15:00,11.98,12.0,11.98,12.0,183000.0,10.2513,10.2684,10.2513,10.2684,183000.0
2011-03-25 11:20:00,11.99,12.02,11.99,12.02,111200.0,10.2598,10.2855,10.2598,10.2855,111200.0
2011-03-25 11:25:00,12.02,12.03,12.01,12.02,11000.0,10.2855,10.2941,10.2769,10.2855,11000.0
2011-03-25 11:30:00,12.02,12.03,12.02,12.02,11700.0,10.2855,10.2941,10.2855,10.2855,11700.0
2011-03-25 11:35:00,12.02,12.04,12.02,12.03,54200.0,10.2855,10.3026,10.2855,10.2941,54200.0
2011-03-25 11:40:00,12.03,12.03,12.02,12.03,19500.0,10.2941,10.2941,10.2855,10.2941,19500.0
2011-03-25 11:45:00,12.03,12.05,12.02,12.04,24200.0,10.2941,10.3112,10.2855,10.3026,24200.0
2011-03-25 11:50:00,12.04,12.06,12.04,12.06,27000.0,10.3026,10.3197,10.3026,10.3197,27000.0
2011-03-25 11:55:00,12.07,12.08,12.07,12.07,11400.0,10.3283,10.3368,10.3283,10.3283,11400.0
2011-03-25 12:00:00,12.08,12.08,12.07,12.08,18000.0,10.3368,10.3368,10.3283,10.3368,18000.0
2011-03-25 12:05:00,12.08,12.08,12.07,12.07,13100.0,10.3368,10.3368,10.3283,10.3283,13100.0
2011-03-25 12:10:00,12.08,12.1,12.07,12.09,29800.0,10.3368,10.354,10.3283,10.3454,29800.0
2011-03-25 12:15:00,12.09,12.11,12.09,12.11,24300.0,10.3454,10.3625,10.3454,10.3625,24300.0
2011-03-25 12:20:00,12.11,12.11,12.1,12.11,42600.0,10.3625,10.3625,10.354,10.3625,42600.0
2011-03-25 12:25:00,12.1,12.11,12.1,12.1,6500.0,10.354,10.3625,10.354,10.354,6500.0
2011-03-25 12:30:00,12.1,12.11,12.09,12.1,81700.0,10.354,10.3625,10.3454,10.354,81700.0
2011-03-25 12:35:00,12.1,12.11,12.09,12.1,53800.0,10.354,10.3625,10.3454,10.354,53800.0
2011-03-25 12:40:00,12.11,12.11,12.1,12.1,7900.0,10.3625,10.3625,10.354,10.354,7900.0
2011-03-25 12:45:00,12.1,12.11,12.1,12.1,10800.0,10.354,10.3625,10.354,10.354,10800.0
2011-03-25 12:50:00,12.1,12.13,12.1,12.1,53000.0,10.354,10.3796,10.354,10.354,53000.0
2011-03-25 12:55:00,12.11,12.11,12.1,12.1,14400.0,10.3625,10.3625,10.354,10.354,14400.0
2011-03-25 13:00:00,12.1,12.11,12.1,12.1,9800.0,10.354,10.3625,10.354,10.354,9800.0
2011-03-25 13:05:00,12.11,12.11,12.1,12.11,18800.0,10.3625,10.3625,10.354,10.3625,18800.0
2011-03-25 13:10:00,12.1,12.11,12.1,12.1,7500.0,10.354,10.3625,10.354,10.354,7500.0
2011-03-25 13:15:00,12.1,12.11,12.09,12.11,68400.0,10.354,10.3625,10.3454,10.3625,68400.0
2011-03-25 13:20:00,12.1,12.11,12.1,12.1,25800.0,10.354,10.3625,10.354,10.354,25800.0
2011-03-25 13:25:00,12.1,12.11,12.1,12.1,6500.0,10.354,10.3625,10.354,10.354,6500.0
2011-03-25 13:30:00,12.1,12.11,12.1,12.1,11900.0,10.354,10.3625,10.354,10.354,11900.0
2011-03-25 13:35:00,12.1,12.11,12.1,12.1,6100.0,10.354,10.3625,10.354,10.354,6100.0
2011-03-25 13:40:00,12.11,12.11,12.09,12.1,84000.0,10.3625,10.3625,10.3454,10.354,84000.0
2011-03-25 13:45:00,12.1,12.11,12.09,12.09,42800.0,10.354,10.3625,10.3454,10.3454,42800.0
2011-03-25 13:50:00,12.1,12.1,12.08,12.09,17200.0,10.354,10.354,10.3368,10.3454,17200.0
2011-03-25 13:55:00,12.08,12.09,12.07,12.07,19900.0,10.3368,10.3454,10.3283,10.3283,19900.0
2011-03-25 14:00:00,12.08,12.08,12.06,12.06,18000.0,10.3368,10.3368,10.3197,10.3197,18000.0
2011-03-25 14:05:00,12.06,12.07,12.06,12.06,9500.0,10.3197,10.3283,10.3197,10.3197,9500.0
2011-03-25 14:10:00,12.07,12.09,12.06,12.09,37600.0,10.3283,10.3454,10.3197,10.3454,37600.0
2011-03-25 14:15:00,12.09,12.09,12.05,12.05,21200.0,10.3454,10.3454,10.3112,10.3112,21200.0
2011-03-25 14:20:00,12.05,12.07,12.05,12.05,21400.0,10.3112,10.3283,10.3112,10.3112,21400.0
2011-03-25 14:25:00,12.06,12.08,12.05,12.08,59800.0,10.3197,10.3368,10.3112,10.3368,59800.0
2011-03-25 14:30:00,12.08,12.08,12.04,12.05,76100.0,10.3368,10.3368,10.3026,10.3112,76100.0
2011-03-25 14:35:00,12.05,12.06,12.05,12.06,6100.0,10.3112,10.3197,10.3112,10.3197,6100.0
2011-03-25 14:40:00,12.05,12.06,12.03,12.04,31400.0,10.3112,10.3197,10.2941,10.3026,31400.0
2011-03-25 14:45:00,12.03,12.04,12.03,12.04,23600.0,10.2941,10.3026,10.2941,10.3026,23600.0
2011-03-25 14:50:00,12.04,12.04,12.03,12.04,12700.0,10.3026,10.3026,10.2941,10.3026,12700.0
2011-03-25 14:55:00,12.04,12.04,12.03,12.04,12700.0,10.3026,10.3026,10.2941,10.3026,12700.0
2011-03-25 15:00:00,12.04,12.04,12.03,12.03,15600.0,10.3026,10.3026,10.2941,10.2941,15600.0
2011-03-25 15:05:00,12.04,12.04,12.03,12.03,29900.0,10.3026,10.3026,10.2941,10.2941,29900.0
2011-03-25 15:10:00,12.04,12.06,12.03,12.06,58800.0,10.3026,10.3197,10.2941,10.3197,58800.0
2011-03-25 15:15:00,12.06,12.06,12.05,12.06,31900.0,10.3197,10.3197,10.3112,10.3197,31900.0
2011-03-25 15:20:00,12.05,12.06,12.05,12.06,22800.0,10.3112,10.3197,10.3112,10.3197,22800.0
2011-03-25 15:25:00,12.06,12.06,12.05,12.06,30000.0,10.3197,10.3197,10.3112,10.3197,30000.0
2011-03-25 15:30:00,12.06,12.08,12.05,12.08,84900.0,10.3197,10.3368,10.3112,10.3368,84900.0
2011-03-25 15:35:00,12.07,12.08,12.07,12.07,89900.0,10.3283,10.3368,10.3283,10.3283,89900.0
2011-03-25 15:40:00,12.07,12.07,12.04,12.04,134800.0,10.3283,10.3283,10.3026,10.3026,134800.0
2011-03-25 15:45:00,12.04,12.04,12.03,12.04,144600.0,10.3026,10.3026,10.2941,10.3026,144600.0
2011-03-25 15:50:00,12.04,12.04,12.03,12.04,79500.0,10.3026,10.3026,10.2941,10.3026,79500.0
2011-03-25 15:55:00,12.04,12.06,12.03,12.05,267100.0,10.3026,10.3197,10.2941,10.3112,267100.0
2011-03-28 09:30:00,12.09,12.1,12.04,12.04,60100.0,10.3454,10.354,10.3026,10.3026,60100.0
2011-03-28 09:35:00,12.04,12.04,11.99,12.0,51600.0,10.3026,10.3026,10.2598,10.2684,51600.0
2011-03-28 09:40:00,12.0,12.08,12.0,12.05,129800.0,10.2684,10.3368,10.2684,10.3112,129800.0
2011-03-28 09:45:00,12.05,12.13,12.04,12.12,59000.0,10.3112,10.3796,10.3026,10.3711,59000.0
2011-03-28 09:50:00,12.11,12.15,12.11,12.15,62100.0,10.3625,10.3967,10.3625,10.3967,62100.0
2011-03-28 09:55:00,12.14,12.16,12.1,12.11,59100.0,10.3882,10.4053,10.354,10.3625,59100.0
2011-03-28 10:00:00,12.11,12.14,12.1,12.13,115200.0,10.3625,10.3882,10.354,10.3796,115200.0
2011-03-28 10:05:00,12.13,12.2,12.11,12.17,227100.0,10.3796,10.4395,10.3625,10.4139,227100.0
2011-03-28 10:10:00,12.17,12.22,12.16,12.22,123600.0,10.4139,10.4566,10.4053,10.4566,123600.0
2011-03-28 10:15:00,12.22,12.22,12.17,12.19,81300.0,10.4566,10.4566,10.4139,10.431,81300.0
2011-03-28 10:20:00,12.18,12.2,12.16,12.2,89800.0,10.4224,10.4395,10.4053,10.4395,89800.0
2011-03-28 10:25:00,12.19,12.25,12.19,12.23,117000.0,10.431,10.4823,10.431,10.4652,117000.0
2011-03-28 10:30:00,12.23,12.25,12.21,12.25,32400.0,10.4652,10.4823,10.4481,10.4823,32400.0
2011-03-28 10:35:00,12.24,12.25,12.2,12.2,55300.0,10.4738,10.4823,10.4395,10.4395,55300.0
2011-03-28 10:40:00,12.21,12.22,12.17,12.18,24700.0,10.4481,10.4566,10.4139,10.4224,24700.0
2011-03-28 10:45:00,12.19,12.2,12.16,12.17,42100.0,10.431,10.4395,10.4053,10.4139,42100.0
2011-03-28 10:50:00,12.18,12.18,12.11,12.11,18400.0,10.4224,10.4224,10.3625,10.3625,18400.0
2011-03-28 10:55:00,12.11,12.13,12.1,12.12,59400.0,10.3625,10.3796,10.354,10.3711,59400.0
2011-03-28 11:00:00,12.12,12.12,12.06,12.07,34400.0,10.3711,10.3711,10.3197,10.3283,34400.0
2011-03-28 11:05:00,12.08,12.11,12.06,12.09,24300.0,10.3368,10.3625,10.3197,10.3454,24300.0
2011-03-28 11:10:00,12.09,12.13,12.08,12.13,44100.0,10.3454,10.3796,10.3368,10.3796,44100.0
2011-03-28 11:15:00,12.12,12.13,12.1,12.11,26700.0,10.3711,10.3796,10.354,10.3625,26700.0
2011-03-28 11:20:00,12.11,12.13,12.1,12.13,35500.0,10.3625,10.3796,10.354,10.3796,35500.0
2011-03-28 11:25:00,12.13,12.13,12.11,12.12,19000.0,10.3796,10.3796,10.3625,10.3711,19000.0
2011-03-28 11:30:00,12.12,12.13,12.11,12.12,18900.0,10.3711,10.3796,10.3625,10.3711,18900.0
2011-03-28 11:35:00,12.11,12.14,12.11,12.14,47800.0,10.3625,10.3882,10.3625,10.3882,47800.0
2011-03-28 11:40:00,12.14,12.14,12.11,12.11,19800.0,10.3882,10.3882,10.3625,10.3625,19800.0
2011-03-28 11:45:00,12.11,12.14,12.09,12.13,67200.0,10.3625,10.3882,10.3454,10.3796,67200.0
2011-03-28 11:50:00,12.13,12.14,12.12,12.14,38000.0,10.3796,10.3882,10.3711,10.3882,38000.0
2011-03-28 11:55:00,12.13,12.16,12.13,12.16,21300.0,10.3796,10.4053,10.3796,10.4053,21300.0
2011-03-28 12:00:00,12.15,12.19,12.15,12.18,43100.0,10.3967,10.431,10.3967,10.4224,43100.0
2011-03-28 12:05:00,12.18,12.2,12.17,12.2,33800.0,10.4224,10.4395,10.4139,10.4395,33800.0
2011-03-28 12:10:00,12.19,12.23,12.19,12.23,73500.0,10.431,10.4652,10.431,10.4652,73500.0
2011-03-28 12:15:00,12.23,12.25,12.22,12.24,71300.0,10.4652,10.4823,10.4566,10.4738,71300.0
2011-03-28 12:20:00,12.24,12.24,12.23,12.24,7200.0,10.4738,10.4738,10.4652,10.4738,7200.0
2011-03-28 12:25:00,12.23,12.24,12.23,12.23,28900.0,10.4652,10.4738,10.4652,10.4652,28900.0
2011-03-28 12:30:00,12.23,12.26,12.23,12.25,83100.0,10.4652,10.4909,10.4652,10.4823,83100.0
2011-03-28 12:35:00,12.25,12.25,12.24,12.25,15500.0,10.4823,10.4823,10.4738,10.4823,15500.0
2011-03-28 12:40:00,12.24,12.28,12.24,12.26,60400.0,10.4738,10.508,10.4738,10.4909,60400.0
2011-03-28 12:45:00,12.25,12.26,12.23,12.23,10900.0,10.4823,10.4909,10.4652,10.4652,10900.0
2011-03-28 12:50:00,12.24,12.24,12.22,12.22,14300.0,10.4738,10.4738,10.4566,10.4566,14300.0
2011-03-28 12:55:00,12.22,12.23,12.2,12.2,89700.0,10.4566,10.4652,10.4395,10.4395,89700.0
2011-03-28 13:00:00,12.21,12.21,12.19,12.19,36000.0,10.4481,10.4481,10.431,10.431,36000.0
2011-03-28 13:05:00,12.19,12.26,12.19,12.26,113900.0,10.431,10.4909,10.431,10.4909,113900.0
2011-03-28 13:10:00,12.25,12.28,12.25,12.28,55500.0,10.4823,10.508,10.4823,10.508,55500.0
2011-03-28 13:15:00,12.28,12.3,12.27,12.29,39000.0,10.508,10.5251,10.4994,10.5165,39000.0
2011-03-28 13:20:00,12.28,12.28,12.24,12.25,22600.0,10.508,10.508,10.4738,10.4823,22600.0
2011-03-28 13:25:00,12.25,12.25,12.24,12.25,4400.0,10.4823,10.4823,10.4738,10.4823,4400.0
2011-03-28 13:30:00,12.25,12.25,12.23,12.24,10400.0,10.4823,10.4823,10.4652,10.4738,10400.0
2011-03-28 13:35:00,12.24,12.26,12.23,12.25,39800.0,10.4738,10.4909,10.4652,10.4823,39800.0
2011-03-28 13:40:00,12.25,12.26,12.24,12.24,19700.0,10.4823,10.4909,10.4738,10.4738,19700.0
2011-03-28 13:45:00,12.24,12.25,12.23,12.23,45100.0,10.4738,10.4823,10.4652,10.4652,45100.0
2011-03-28 13:50:00,12.24,12.24,12.22,12.23,12900.0,10.4738,10.4738,10.4566,10.4652,12900.0
2011-03-28 13:55:00,12.23,12.25,12.22,12.24,41300.0,10.4652,10.4823,10.4566,10.4738,41300.0
2011-03-28 14:00:00,12.24,12.25,12.22,12.23,55000.0,10.4738,10.4823,10.4566,10.4652,55000.0
2011-03-28 14:05:00,12.22,12.23,12.22,12.23,12700.0,10.4566,10.4652,10.4566,10.4652,12700.0
2011-03-28 14:10:00,12.23,12.25,12.22,12.23,42700.0,10.4652,10.4823,10.4566,10.4652,42700.0
2011-03-28 14:15:00,12.23,12.24,12.23,12.24,10700.0,10.4652,10.4738,10.4652,10.4738,10700.0
2011-03-28 14:20:00,12.23,12.27,12.23,12.25,31400.0,10.4652,10.4994,10.4652,10.4823,31400.0
2011-03-28 14:25:00,12.24,12.26,12.23,12.25,43200.0,10.4738,10.4909,10.4652,10.4823,43200.0
2011-03-28 14:30:00,12.25,12.27,12.25,12.27,25500.0,10.4823,10.4994,10.4823,10.4994,25500.0
2011-03-28 14:35:00,12.26,12.27,12.25,12.27,24200.0,10.4909,10.4994,10.4823,10.4994,24200.0
2011-03-28 14:40:00,12.27,12.3,12.26,12.29,55200.0,10.4994,10.5251,10.4909,10.5165,55200.0
2011-03-28 14:45:00,12.29,12.29,12.23,12.24,67800.0,10.5165,10.5165,10.4652,10.4738,67800.0
2011-03-28 14:50:00,12.24,12.25,12.23,12.25,27300.0,10.4738,10.4823,10.4652,10.4823,27300.0
2011-03-28 14:55:00,12.24,12.25,12.21,12.22,86200.0,10.4738,10.4823,10.4481,10.4566,86200.0
2011-03-28 15:00:00,12.22,12.22,12.21,12.22,66100.0,10.4566,10.4566,10.4481,10.4566,66100.0
2011-03-28 15:05:00,12.22,12.22,12.19,12.2,81000.0,10.4566,10.4566,10.431,10.4395,81000.0
2011-03-28 15:10:00,12.2,12.21,12.19,12.2,36600.0,10.4395,10.4481,10.431,10.4395,36600.0
2011-03-28 15:15:00,12.2,12.22,12.2,12.2,50200.0,10.4395,10.4566,10.4395,10.4395,50200.0
2011-03-28 15:20:00,12.2,12.23,12.19,12.2,93200.0,10.4395,10.4652,10.431,10.4395,93200.0
2011-03-28 15:25:00,12.2,12.22,12.19,12.22,92200.0,10.4395,10.4566,10.431,10.4566,92200.0
2011-03-28 15:30:00,12.21,12.22,12.2,12.21,37400.0,10.4481,10.4566,10.4395,10.4481,37400.0
2011-03-28 15:35:00,12.21,12.21,12.2,12.2,42100.0,10.4481,10.4481,10.4395,10.4395,42100.0
2011-03-28 15:40:00,12.2,12.21,12.18,12.18,104400.0,10.4395,10.4481,10.4224,10.4224,104400.0
2011-03-28 15:45:00,12.18,12.19,12.16,12.16,149400.0,10.4224,10.431,10.4053,10.4053,149400.0
2011-03-28 15:50:00,12.16,12.17,12.15,12.15,64300.0,10.4053,10.4139,10.3967,10.3967,64300.0
2011-03-28 15:55:00,12.15,12.16,12.15,12.15,226000.0,10.3967,10.4053,10.3967,10.3967,226000.0
2011-03-29 09:30:00,12.07,12.15,12.05,12.12,95400.0,10.3283,10.3967,10.3112,10.3711,95400.0
2011-03-29 09:35:00,12.12,12.12,12.04,12.08,47000.0,10.3711,10.3711,10.3026,10.3368,47000.0
2011-03-29 09:40:00,12.08,12.08,12.01,12.04,259600.0,10.3368,10.3368,10.2769,10.3026,259600.0
2011-03-29 09:45:00,12.05,12.05,11.95,11.96,200900.0,10.3112,10.3112,10.2256,10.2342,200900.0
2011-03-29 09:50:00,11.97,11.99,11.94,11.97,139000.0,10.2427,10.2598,10.217,10.2427,139000.0
2011-03-29 09:55:00,11.97,12.04,11.96,12.01,198400.0,10.2427,10.3026,10.2342,10.2769,198400.0
2011-03-29 10:00:00,12.01,12.03,11.98,12.03,317100.0,10.2769,10.2941,10.2513,10.2941,317100.0
2011-03-29 10:05:00,12.03,12.07,12.02,12.06,96400.0,10.2941,10.3283,10.2855,10.3197,96400.0
2011-03-29 10:10:00,12.06,12.08,12.01,12.03,144300.0,10.3197,10.3368,10.2769,10.2941,144300.0
2011-03-29 10:15:00,12.04,12.07,11.97,11.99,68200.0,10.3026,10.3283,10.2427,10.2598,68200.0
2011-03-29 10:20:00,11.99,12.01,11.96,11.96,473200.0,10.2598,10.2769,10.2342,10.2342,473200.0
2011-03-29 10:25:00,11.96,11.97,11.92,11.93,98400.0,10.2342,10.2427,10.1999,10.2085,98400.0
2011-03-29 10:30:00,11.93,11.97,11.93,11.95,48600.0,10.2085,10.2427,10.2085,10.2256,48600.0
2011-03-29 10:35:00,11.96,11.96,11.92,11.92,45200.0,10.2342,10.2342,10.1999,10.1999,45200.0
2011-03-29 10:40:00,11.93,11.95,11.92,11.93,50800.0,10.2085,10.2256,10.1999,10.2085,50800.0
2011-03-29 10:45:00,11.93,11.95,11.91,11.92,62400.0,10.2085,10.2256,10.1914,10.1999,62400.0
2011-03-29 10:50:00,11.91,11.92,11.91,11.91,98800.0,10.1914,10.1999,10.1914,10.1914,98800.0
2011-03-29 10:55:00,11.92,11.97,11.91,11.96,188000.0,10.1999,10.2427,10.1914,10.2342,188000.0
2011-03-29 11:00:00,11.97,11.98,11.93,11.97,141800.0,10.2427,10.2513,10.2085,10.2427,141800.0
2011-03-29 11:05:00,11.97,12.03,11.96,12.01,117300.0,10.2427,10.2941,10.2342,10.2769,117300.0
2011-03-29 11:10:00,12.01,12.01,11.98,11.98,70000.0,10.2769,10.2769,10.2513,10.2513,70000.0
2011-03-29 11:15:00,11.99,12.0,11.98,11.99,50700.0,10.2598,10.2684,10.2513,10.2598,50700.0
2011-03-29 11:20:00,11.99,12.02,11.99,12.01,47500.0,10.2598,10.2855,10.2598,10.2769,47500.0
2011-03-29 11:25:00,12.0,12.0,11.93,11.94,63500.0,10.2684,10.2684,10.2085,10.217,63500.0
2011-03-29 11:30:00,11.95,11.97,11.9,11.91,153800.0,10.2256,10.2427,10.1828,10.1914,153800.0
2011-03-29 11:35:00,11.93,11.95,11.92,11.93,93800.0,10.2085,10.2256,10.1999,10.2085,93800.0
2011-03-29 11:40:00,11.93,11.94,11.92,11.92,25900.0,10.2085,10.217,10.1999,10.1999,25900.0
2011-03-29 11:45:00,11.92,11.92,11.89,11.89,34700.0,10.1999,10.1999,10.1743,10.1743,34700.0
2011-03-29 11:50:00,11.89,11.9,11.89,11.89,4800.0,10.1743,10.1828,10.1743,10.1743,4800.0
2011-03-29 11:55:00,11.9,11.9,11.88,11.9,36700.0,10.1828,10.1828,10.1657,10.1828,36700.0
2011-03-29 12:00:00,11.9,11.94,11.9,11.93,113800.0,10.1828,10.217,10.1828,10.2085,113800.0
2011-03-29 12:05:00,11.92,11.93,11.9,11.91,124000.0,10.1999,10.2085,10.1828,10.1914,124000.0
2011-03-29 12:10:00,11.91,11.91,11.89,11.9,116100.0,10.1914,10.1914,10.1743,10.1828,116100.0
2011-03-29 12:15:00,11.89,11.91,11.88,11.89,27400.0,10.1743,10.1914,10.1657,10.1743,27400.0
2011-03-29 12:20:00,11.89,11.89,11.87,11.89,33200.0,10.1743,10.1743,10.1571,10.1743,33200.0
2011-03-29 12:25:00,11.89,11.89,11.87,11.87,16400.0,10.1743,10.1743,10.1571,10.1571,16400.0
2011-03-29 12:30:00,11.87,11.88,11.86,11.86,45900.0,10.1571,10.1657,10.1486,10.1486,45900.0
2011-03-29 12:35:00,11.87,11.87,11.84,11.84,29400.0,10.1571,10.1571,10.1315,10.1315,29400.0
2011-03-29 12:40:00,11.85,11.85,11.82,11.83,68000.0,10.14,10.14,10.1144,10.1229,68000.0
2011-03-29 12:45:00,11.82,11.87,11.82,11.87,103400.0,10.1144,10.1571,10.1144,10.1571,103400.0
2011-03-29 12:50:00,11.87,11.87,11.84,11.87,153700.0,10.1571,10.1571,10.1315,10.1571,153700.0
2011-03-29 12:55:00,11.87,11.89,11.87,11.89,34000.0,10.1571,10.1743,10.1571,10.1743,34000.0
2011-03-29 13:00:00,11.88,11.89,11.87,11.88,19900.0,10.1657,10.1743,10.1571,10.1657,19900.0
2011-03-29 13:05:00,11.87,11.88,11.87,11.87,17000.0,10.1571,10.1657,10.1571,10.1571,17000.0
2011-03-29 13:10:00,11.86,11.86,11.84,11.84,43900.0,10.1486,10.1486,10.1315,10.1315,43900.0
2011-03-29 13:15:00,11.84,11.86,11.84,11.85,9200.0,10.1315,10.1486,10.1315,10.14,9200.0
2011-03-29 13:20:00,11.85,11.86,11.84,11.84,19800.0,10.14,10.1486,10.1315,10.1315,19800.0
2011-03-29 13:25:00,11.84,11.85,11.83,11.83,22100.0,10.1315,10.14,10.1229,10.1229,22100.0
2011-03-29 13:30:00,11.83,11.84,11.8,11.83,102500.0,10.1229,10.1315,10.0972,10.1229,102500.0
2011-03-29 13:35:00,11.83,11.86,11.83,11.86,63600.0,10.1229,10.1486,10.1229,10.1486,63600.0
2011-03-29 13:40:00,11.86,11.87,11.85,11.87,11200.0,10.1486,10.1571,10.14,10.1571,11200.0
2011-03-29 13:45:00,11.87,11.87,11.85,11.86,18800.0,10.1571,10.1571,10.14,10.1486,18800.0
2011-03-29 13:50:00,11.86,11.88,11.86,11.87,30600.0,10.1486,10.1657,10.1486,10.1571,30600.0
2011-03-29 13:55:00,11.87,11.88,11.87,11.88,12200.0,10.1571,10.1657,10.1571,10.1657,12200.0
2011-03-29 14:00:00,11.88,11.91,11.87,11.91,108600.0,10.1657,10.1914,10.1571,10.1914,108600.0
2011-03-29 14:05:00,11.9,11.93,11.9,11.92,63900.0,10.1828,10.2085,10.1828,10.1999,63900.0
2011-03-29 14:10:00,11.91,11.92,11.9,11.9,37700.0,10.1914,10.1999,10.1828,10.1828,37700.0
2011-03-29 14:15:00,11.91,11.91,11.88,11.88,35500.0,10.1914,10.1914,10.1657,10.1657,35500.0
2011-03-29 14:20:00,11.89,11.89,11.86,11.87,31200.0,10.1743,10.1743,10.1486,10.1571,31200.0
2011-03-29 14:25:00,11.86,11.87,11.83,11.84,63600.0,10.1486,10.1571,10.1229,10.1315,63600.0
2011-03-29 14:30:00,11.84,11.87,11.84,11.86,35200.0,10.1315,10.1571,10.1315,10.1486,35200.0
2011-03-29 14:35:00,11.86,11.87,11.84,11.84,29500.0,10.1486,10.1571,10.1315,10.1315,29500.0
2011-03-29 14:40:00,11.84,11.88,11.84,11.87,34300.0,10.1315,10.1657,10.1315,10.1571,34300.0
2011-03-29 14:45:00,11.87,11.88,11.86,11.88,29900.0,10.1571,10.1657,10.1486,10.1657,29900.0
2011-03-29 14:50:00,11.87,11.91,11.87,11.9,126700.0,10.1571,10.1914,10.1571,10.1828,126700.0
2011-03-29 14:55:00,11.9,11.92,11.89,11.9,92200.0,10.1828,10.1999,10.1743,10.1828,92200.0
2011-03-29 15:00:00,11.9,11.9,11.87,11.9,60400.0,10.1828,10.1828,10.1571,10.1828,60400.0
2011-03-29 15:05:00,11.9,11.91,11.86,11.88,97000.0,10.1828,10.1914,10.1486,10.1657,97000.0
2011-03-29 15:10:00,11.88,11.91,11.88,11.91,70200.0,10.1657,10.1914,10.1657,10.1914,70200.0
2011-03-29 15:15:00,11.91,11.92,11.9,11.91,35800.0,10.1914,10.1999,10.1828,10.1914,35800.0
2011-03-29 15:20:00,11.92,11.92,11.9,11.9,57100.0,10.1999,10.1999,10.1828,10.1828,57100.0
2011-03-29 15:25:00,11.9,11.92,11.9,11.92,39400.0,10.1828,10.1999,10.1828,10.1999,39400.0
2011-03-29 15:30:00,11.92,11.92,11.89,11.91,85300.0,10.1999,10.1999,10.1743,10.1914,85300.0
2011-03-29 15:35:00,11.9,11.93,11.9,11.93,76700.0,10.1828,10.2085,10.1828,10.2085,76700.0
2011-03-29 15:40:00,11.93,11.93,11.9,11.91,49900.0,10.2085,10.2085,10.1828,10.1914,49900.0
2011-03-29 15:45:00,11.91,11.97,11.91,11.96,150300.0,10.1914,10.2427,10.1914,10.2342,150300.0
2011-03-29 15:50:00,11.97,11.97,11.95,11.95,147500.0,10.2427,10.2427,10.2256,10.2256,147500.0
2011-03-29 15:55:00,11.95,11.98,11.95,11.97,454600.0,10.2256,10.2513,10.2256,10.2427,454600.0
2011-03-30 09:30:00,12.06,12.06,11.91,11.92,49400.0,10.3197,10.3197,10.1914,10.1999,49400.0
2011-03-30 09:35:00,11.93,11.95,11.85,11.87,157900.0,10.2085,10.2256,10.14,10.1571,157900.0
2011-03-30 09:40:00,11.86,11.88,11.82,11.82,85500.0,10.1486,10.1657,10.1144,10.1144,85500.0
2011-03-30 09:45:00,11.82,11.85,11.76,11.76,128600.0,10.1144,10.14,10.063,10.063,128600.0
2011-03-30 09:50:00,11.76,11.84,11.76,11.83,63100.0,10.063,10.1315,10.063,10.1229,63100.0
2011-03-30 09:55:00,11.83,11.91,11.82,11.86,101800.0,10.1229,10.1914,10.1144,10.1486,101800.0
2011-03-30 10:00:00,11.87,11.88,11.84,11.86,106600.0,10.1571,10.1657,10.1315,10.1486,106600.0
2011-03-30 10:05:00,11.85,11.86,11.78,11.78,64600.0,10.14,10.1486,10.0801,10.0801,64600.0
2011-03-30 10:10:00,11.78,11.81,11.78,11.8,44800.0,10.0801,10.1058,10.0801,10.0972,44800.0
2011-03-30 10:15:00,11.8,11.82,11.78,11.79,58900.0,10.0972,10.1144,10.0801,10.0887,58900.0
2011-03-30 10:20:00,11.79,11.81,11.75,11.79,46800.0,10.0887,10.1058,10.0545,10.0887,46800.0
2011-03-30 10:25:00,11.79,11.83,11.78,11.79,184300.0,10.0887,10.1229,10.0801,10.0887,184300.0
2011-03-30 10:30:00,11.79,11.84,11.79,11.84,26100.0,10.0887,10.1315,10.0887,10.1315,26100.0
2011-03-30 10:35:00,11.84,11.86,11.81,11.84,48300.0,10.1315,10.1486,10.1058,10.1315,48300.0
2011-03-30 10:40:00,11.84,11.9,11.84,11.88,32000.0,10.1315,10.1828,10.1315,10.1657,32000.0
2011-03-30 10:45:00,11.88,11.9,11.86,11.88,34900.0,10.1657,10.1828,10.1486,10.1657,34900.0
2011-03-30 10:50:00,11.88,11.9,11.88,11.89,15300.0,10.1657,10.1828,10.1657,10.1743,15300.0
2011-03-30 10:55:00,11.88,11.88,11.86,11.88,21900.0,10.1657,10.1657,10.1486,10.1657,21900.0
2011-03-30 11:00:00,11.88,11.88,11.83,11.85,41700.0,10.1657,10.1657,10.1229,10.14,41700.0
2011-03-30 11:05:00,11.84,11.85,11.82,11.84,26500.0,10.1315,10.14,10.1144,10.1315,26500.0
2011-03-30 11:10:00,11.84,11.84,11.81,11.82,12000.0,10.1315,10.1315,10.1058,10.1144,12000.0
2011-03-30 11:15:00,11.82,11.82,11.8,11.82,11300.0,10.1144,10.1144,10.0972,10.1144,11300.0
2011-03-30 11:20:00,11.82,11.82,11.81,11.81,11000.0,10.1144,10.1144,10.1058,10.1058,11000.0
2011-03-30 11:25:00,11.81,11.85,11.81,11.85,94600.0,10.1058,10.14,10.1058,10.14,94600.0
2011-03-30 11:30:00,11.84,11.9,11.84,11.88,113300.0,10.1315,10.1828,10.1315,10.1657,113300.0
2011-03-30 11:35:00,11.88,11.88,11.85,11.85,83800.0,10.1657,10.1657,10.14,10.14,83800.0
2011-03-30 11:40:00,11.85,11.87,11.84,11.85,55900.0,10.14,10.1571,10.1315,10.14,55900.0
2011-03-30 11:45:00,11.85,11.86,11.82,11.82,25900.0,10.14,10.1486,10.1144,10.1144,25900.0
2011-03-30 11:50:00,11.82,11.83,11.8,11.8,21900.0,10.1144,10.1229,10.0972,10.0972,21900.0
2011-03-30 11:55:00,11.8,11.8,11.78,11.79,27800.0,10.0972,10.0972,10.0801,10.0887,27800.0
2011-03-30 12:00:00,11.79,11.8,11.79,11.79,13300.0,10.0887,10.0972,10.0887,10.0887,13300.0
2011-03-30 12:05:00,11.79,11.8,11.78,11.78,13600.0,10.0887,10.0972,10.0801,10.0801,13600.0
2011-03-30 12:10:00,11.79,11.79,11.78,11.78,13500.0,10.0887,10.0887,10.0801,10.0801,13500.0
2011-03-30 12:15:00,11.79,11.81,11.79,11.8,31500.0,10.0887,10.1058,10.0887,10.0972,31500.0
2011-03-30 12:20:00,11.8,11.83,11.8,11.83,20600.0,10.0972,10.1229,10.0972,10.1229,20600.0
2011-03-30 12:25:00,11.83,11.83,11.81,11.81,10000.0,10.1229,10.1229,10.1058,10.1058,10000.0
2011-03-30 12:30:00,11.81,11.82,11.79,11.8,46800.0,10.1058,10.1144,10.0887,10.0972,46800.0
2011-03-30 12:35:00,11.8,11.81,11.8,11.81,14100.0,10.0972,10.1058,10.0972,10.1058,14100.0
2011-03-30 12:40:00,11.81,11.82,11.79,11.8,46600.0,10.1058,10.1144,10.0887,10.0972,46600.0
2011-03-30 12:45:00,11.8,11.83,11.79,11.83,11900.0,10.0972,10.1229,10.0887,10.1229,11900.0
2011-03-30 12:50:00,11.83,11.84,11.83,11.84,4500.0,10.1229,10.1315,10.1229,10.1315,4500.0
2011-03-30 12:55:00,11.84,11.84,11.8,11.81,42800.0,10.1315,10.1315,10.0972,10.1058,42800.0
2011-03-30 13:00:00,11.81,11.81,11.8,11.8,6900.0,10.1058,10.1058,10.0972,10.0972,6900.0
2011-03-30 13:05:00,11.8,11.81,11.78,11.79,82200.0,10.0972,10.1058,10.0801,10.0887,82200.0
2011-03-30 13:10:00,11.79,11.79,11.77,11.77,38100.0,10.0887,10.0887,10.0716,10.0716,38100.0
2011-03-30 13:15:00,11.78,11.78,11.77,11.77,11700.0,10.0801,10.0801,10.0716,10.0716,11700.0
2011-03-30 13:20:00,11.78,11.79,11.77,11.78,77100.0,10.0801,10.0887,10.0716,10.0801,77100.0
2011-03-30 13:25:00,11.78,11.78,11.77,11.78,3500.0,10.0801,10.0801,10.0716,10.0801,3500.0
2011-03-30 13:30:00,11.78,11.79,11.77,11.78,14400.0,10.0801,10.0887,10.0716,10.0801,14400.0
2011-03-30 13:35:00,11.78,11.79,11.77,11.79,11900.0,10.0801,10.0887,10.0716,10.0887,11900.0
2011-03-30 13:40:00,11.79,11.81,11.78,11.81,18800.0,10.0887,10.1058,10.0801,10.1058,18800.0
2011-03-30 13:45:00,11.81,11.82,11.8,11.8,12400.0,10.1058,10.1144,10.0972,10.0972,12400.0
2011-03-30 13:50:00,11.81,11.81,11.77,11.78,17000.0,10.1058,10.1058,10.0716,10.0801,17000.0
2011-03-30 13:55:00,11.78,11.8,11.77,11.8,18800.0,10.0801,10.0972,10.0716,10.0972,18800.0
2011-03-30 14:00:00,11.8,11.82,11.79,11.81,57800.0,10.0972,10.1144,10.0887,10.1058,57800.0
2011-03-30 14:05:00,11.81,11.82,11.81,11.82,5400.0,10.1058,10.1144,10.1058,10.1144,5400.0
2011-03-30 14:10:00,11.82,11.82,11.8,11.8,26800.0,10.1144,10.1144,10.0972,10.0972,26800.0
2011-03-30 14:15:00,11.81,11.81,11.78,11.78,31900.0,10.1058,10.1058,10.0801,10.0801,31900.0
2011-03-30 14:20:00,11.79,11.79,11.78,11.79,18400.0,10.0887,10.0887,10.0801,10.0887,18400.0
2011-03-30 14:25:00,11.78,11.79,11.77,11.79,48300.0,10.0801,10.0887,10.0716,10.0887,48300.0
2011-03-30 14:30:00,11.79,11.79,11.77,11.77,19100.0,10.0887,10.0887,10.0716,10.0716,19100.0
2011-03-30 14:35:00,11.77,11.78,11.77,11.78,66200.0,10.0716,10.0801,10.0716,10.0801,66200.0
2011-03-30 14:40:00,11.77,11.78,11.77,11.77,8300.0,10.0716,10.0801,10.0716,10.0716,8300.0
2011-03-30 14:45:00,11.78,11.78,11.77,11.77,9100.0,10.0801,10.0801,10.0716,10.0716,9100.0
2011-03-30 14:50:00,11.77,11.78,11.77,11.78,12700.0,10.0716,10.0801,10.0716,10.0801,12700.0
2011-03-30 14:55:00,11.78,11.78,11.75,11.77,570200.0,10.0801,10.0801,10.0545,10.0716,570200.0
2011-03-30 15:00:00,11.77,11.79,11.76,11.79,63400.0,10.0716,10.0887,10.063,10.0887,63400.0
2011-03-30 15:05:00,11.79,11.8,11.78,11.78,70900.0,10.0887,10.0972,10.0801,10.0801,70900.0
2011-03-30 15:10:00,11.78,11.79,11.78,11.78,32500.0,10.0801,10.0887,10.0801,10.0801,32500.0
2011-03-30 15:15:00,11.79,11.8,11.78,11.78,43000.0,10.0887,10.0972,10.0801,10.0801,43000.0
2011-03-30 15:20:00,11.79,11.79,11.78,11.78,19300.0,10.0887,10.0887,10.0801,10.0801,19300.0
2011-03-30 15:25:00,11.79,11.8,11.76,11.78,47800.0,10.0887,10.0972,10.063,10.0801,47800.0
2011-03-30 15:30:00,11.78,11.78,11.76,11.78,41700.0,10.0801,10.0801,10.063,10.0801,41700.0
2011-03-30 15:35:00,11.78,11.78,11.77,11.77,35000.0,10.0801,10.0801,10.0716,10.0716,35000.0
2011-03-30 15:40:00,11.77,11.79,11.77,11.77,51100.0,10.0716,10.0887,10.0716,10.0716,51100.0
2011-03-30 15:45:00,11.77,11.78,11.73,11.73,80700.0,10.0716,10.0801,10.0373,10.0373,80700.0
2011-03-30 15:50:00,11.74,11.75,11.72,11.72,250500.0,10.0459,10.0545,10.0288,10.0288,250500.0
2011-03-30 15:55:00,11.73,11.73,11.71,11.72,355000.0,10.0373,10.0373,10.0202,10.0288,355000.0
2011-03-31 09:30:00,11.74,11.75,11.7,11.74,48500.0,10.0459,10.0545,10.0117,10.0459,48500.0
2011-03-31 09:35:00,11.74,11.74,11.69,11.7,72500.0,10.0459,10.0459,10.0031,10.0117,72500.0
2011-03-31 09:40:00,11.71,11.71,11.63,11.64,80300.0,10.0202,10.0202,9.9518,9.9603,80300.0
2011-03-31 09:45:00,11.65,11.69,11.62,11.64,94500.0,9.9689,10.0031,9.9432,9.9603,94500.0
2011-03-31 09:50:00,11.65,11.65,11.61,11.62,78100.0,9.9689,9.9689,9.9347,9.9432,78100.0
2011-03-31 09:55:00,11.62,11.63,11.59,11.62,136000.0,9.9432,9.9518,9.9175,9.9432,136000.0
2011-03-31 10:00:00,11.62,11.63,11.59,11.59,96600.0,9.9432,9.9518,9.9175,9.9175,96600.0
2011-03-31 10:05:00,11.6,11.61,11.58,11.61,106800.0,9.9261,9.9347,9.909,9.9347,106800.0
2011-03-31 10:10:00,11.61,11.61,11.59,11.6,592400.0,9.9347,9.9347,9.9175,9.9261,592400.0
2011-03-31 10:15:00,11.6,11.61,11.57,11.57,38500.0,9.9261,9.9347,9.9004,9.9004,38500.0
2011-03-31 10:20:00,11.56,11.62,11.56,11.59,158100.0,9.8919,9.9432,9.8919,9.9175,158100.0
2011-03-31 10:25:00,11.6,11.61,11.59,11.6,58500.0,9.9261,9.9347,9.9175,9.9261,58500.0
2011-03-31 10:30:00,11.61,11.61,11.59,11.6,71300.0,9.9347,9.9347,9.9175,9.9261,71300.0
2011-03-31 10:35:00,11.6,11.6,11.59,11.6,82900.0,9.9261,9.9261,9.9175,9.9261,82900.0
2011-03-31 10:40:00,11.6,11.61,11.59,11.61,142600.0,9.9261,9.9347,9.9175,9.9347,142600.0
2011-03-31 10:45:00,11.61,11.62,11.59,11.6,52000.0,9.9347,9.9432,9.9175,9.9261,52000.0
2011-03-31 10:50:00,11.59,11.6,11.58,11.6,64800.0,9.9175,9.9261,9.909,9.9261,64800.0
2011-03-31 10:55:00,11.59,11.61,11.59,11.6,23000.0,9.9175,9.9347,9.9175,9.9261,23000.0
2011-03-31 11:00:00,11.61,11.61,11.58,11.58,54700.0,9.9347,9.9347,9.909,9.909,54700.0
2011-03-31 11:05:00,11.59,11.6,11.56,11.59,103800.0,9.9175,9.9261,9.8919,9.9175,103800.0
2011-03-31 11:10:00,11.59,11.61,11.59,11.61,49000.0,9.9175,9.9347,9.9175,9.9347,49000.0
2011-03-31 11:15:00,11.6,11.61,11.6,11.6,12200.0,9.9261,9.9347,9.9261,9.9261,12200.0
2011-03-31 11:20:00,11.6,11.61,11.59,11.59,24100.0,9.9261,9.9347,9.9175,9.9175,24100.0
2011-03-31 11:25:00,11.59,11.59,11.55,11.55,64400.0,9.9175,9.9175,9.8833,9.8833,64400.0
2011-03-31 11:30:00,11.55,11.57,11.55,11.55,67600.0,9.8833,9.9004,9.8833,9.8833,67600.0
2011-03-31 11:35:00,11.55,11.55,11.53,11.53,59100.0,9.8833,9.8833,9.8662,9.8662,59100.0
2011-03-31 11:40:00,11.54,11.56,11.53,11.55,62200.0,9.8748,9.8919,9.8662,9.8833,62200.0
2011-03-31 11:45:00,11.55,11.56,11.55,11.55,26200.0,9.8833,9.8919,9.8833,9.8833,26200.0
2011-03-31 11:50:00,11.56,11.56,11.55,11.55,231000.0,9.8919,9.8919,9.8833,9.8833,231000.0
2011-03-31 11:55:00,11.55,11.58,11.54,11.57,61400.0,9.8833,9.909,9.8748,9.9004,61400.0
2011-03-31 12:00:00,11.58,11.58,11.54,11.55,102200.0,9.909,9.909,9.8748,9.8833,102200.0
2011-03-31 12:05:00,11.54,11.55,11.54,11.55,27200.0,9.8748,9.8833,9.8748,9.8833,27200.0
2011-03-31 12:10:00,11.54,11.55,11.54,11.55,34800.0,9.8748,9.8833,9.8748,9.8833,34800.0
2011-03-31 12:15:00,11.55,11.55,11.54,11.55,20900.0,9.8833,9.8833,9.8748,9.8833,20900.0
2011-03-31 12:20:00,11.55,11.56,11.54,11.55,23200.0,9.8833,9.8919,9.8748,9.8833,23200.0
2011-03-31 12:25:00,11.56,11.57,11.55,11.57,47500.0,9.8919,9.9004,9.8833,9.9004,47500.0
2011-03-31 12:30:00,11.56,11.58,11.56,11.58,37800.0,9.8919,9.909,9.8919,9.909,37800.0
2011-03-31 12:35:00,11.58,11.61,11.58,11.61,79900.0,9.909,9.9347,9.909,9.9347,79900.0
2011-03-31 12:40:00,11.61,11.63,11.6,11.63,51000.0,9.9347,9.9518,9.9261,9.9518,51000.0
2011-03-31 12:45:00,11.62,11.63,11.62,11.62,11800.0,9.9432,9.9518,9.9432,9.9432,11800.0
2011-03-31 12:50:00,11.63,11.63,11.6,11.61,32900.0,9.9518,9.9518,9.9261,9.9347,32900.0
2011-03-31 12:55:00,11.61,11.63,11.61,11.63,31000.0,9.9347,9.9518,9.9347,9.9518,31000.0
2011-03-31 13:00:00,11.62,11.63,11.62,11.62,18600.0,9.9432,9.9518,9.9432,9.9432,18600.0
2011-03-31 13:05:00,11.63,11.63,11.61,11.61,9800.0,9.9518,9.9518,9.9347,9.9347,9800.0
2011-03-31 13:10:00,11.61,11.62,11.6,11.61,17300.0,9.9347,9.9432,9.9261,9.9347,17300.0
2011-03-31 13:15:00,11.6,11.61,11.6,11.6,18500.0,9.9261,9.9347,9.9261,9.9261,18500.0
2011-03-31 13:20:00,11.61,11.63,11.6,11.62,47500.0,9.9347,9.9518,9.9261,9.9432,47500.0
2011-03-31 13:25:00,11.62,11.63,11.62,11.62,5500.0,9.9432,9.9518,9.9432,9.9432,5500.0
2011-03-31 13:30:00,11.63,11.63,11.61,11.62,18100.0,9.9518,9.9518,9.9347,9.9432,18100.0
2011-03-31 13:35:00,11.61,11.62,11.6,11.6,24000.0,9.9347,9.9432,9.9261,9.9261,24000.0
2011-03-31 13:40:00,11.6,11.61,11.6,11.6,7700.0,9.9261,9.9347,9.9261,9.9261,7700.0
2011-03-31 13:45:00,11.6,11.61,11.6,11.6,17700.0,9.9261,9.9347,9.9261,9.9261,17700.0
2011-03-31 13:50:00,11.6,11.6,11.59,11.6,22400.0,9.9261,9.9261,9.9175,9.9261,22400.0
2011-03-31 13:55:00,11.59,11.61,11.59,11.6,113700.0,9.9175,9.9347,9.9175,9.9261,113700.0
2011-03-31 14:00:00,11.6,11.61,11.6,11.61,8400.0,9.9261,9.9347,9.9261,9.9347,8400.0
2011-03-31 14:05:00,11.6,11.61,11.59,11.6,88500.0,9.9261,9.9347,9.9175,9.9261,88500.0
2011-03-31 14:10:00,11.61,11.61,11.6,11.6,11700.0,9.9347,9.9347,9.9261,9.9261,11700.0
2011-03-31 14:15:00,11.6,11.61,11.59,11.6,32500.0,9.9261,9.9347,9.9175,9.9261,32500.0
2011-03-31 14:20:00,11.6,11.62,11.6,11.61,21000.0,9.9261,9.9432,9.9261,9.9347,21000.0
2011-03-31 14:25:00,11.61,11.61,11.6,11.61,12900.0,9.9347,9.9347,9.9261,9.9347,12900.0
2011-03-31 14:30:00,11.6,11.61,11.6,11.6,11200.0,9.9261,9.9347,9.9261,9.9261,11200.0
2011-03-31 14:35:00,11.6,11.61,11.6,11.6,21600.0,9.9261,9.9347,9.9261,9.9261,21600.0
2011-03-31 14:40:00,11.6,11.61,11.6,11.6,27100.0,9.9261,9.9347,9.9261,9.9261,27100.0
2011-03-31 14:45:00,11.6,11.61,11.6,11.61,31100.0,9.9261,9.9347,9.9261,9.9347,31100.0
2011-03-31 14:50:00,11.6,11.61,11.6,11.6,55700.0,9.9261,9.9347,9.9261,9.9261,55700.0
2011-03-31 14:55:00,11.6,11.61,11.6,11.61,28700.0,9.9261,9.9347,9.9261,9.9347,28700.0
2011-03-31 15:00:00,11.6,11.61,11.6,11.6,39200.0,9.9261,9.9347,9.9261,9.9261,39200.0
2011-03-31 15:05:00,11.6,11.61,11.6,11.6,42000.0,9.9261,9.9347,9.9261,9.9261,42000.0
2011-03-31 15:10:00,11.61,11.61,11.6,11.6,73100.0,9.9347,9.9347,9.9261,9.9261,73100.0
2011-03-31 15:15:00,11.6,11.61,11.59,11.59,42700.0,9.9261,9.9347,9.9175,9.9175,42700.0
2011-03-31 15:20:00,11.59,11.61,11.59,11.61,57100.0,9.9175,9.9347,9.9175,9.9347,57100.0
2011-03-31 15:25:00,11.6,11.61,11.6,11.61,20900.0,9.9261,9.9347,9.9261,9.9347,20900.0
2011-03-31 15:30:00,11.6,11.61,11.6,11.61,33600.0,9.9261,9.9347,9.9261,9.9347,33600.0
2011-03-31 15:35:00,11.6,11.61,11.6,11.61,56800.0,9.9261,9.9347,9.9261,9.9347,56800.0
2011-03-31 15:40:00,11.61,11.61,11.6,11.61,69400.0,9.9347,9.9347,9.9261,9.9347,69400.0
2011-03-31 15:45:00,11.61,11.63,11.6,11.63,214200.0,9.9347,9.9518,9.9261,9.9518,214200.0
2011-03-31 15:50:00,11.63,11.65,11.62,11.65,273700.0,9.9518,9.9689,9.9432,9.9689,273700.0
2011-03-31 15:55:00,11.65,11.65,11.64,11.64,240500.0,9.9689,9.9689,9.9603,9.9603,240500.0
2011-04-01 09:30:00,11.75,11.78,11.72,11.74,178500.0,10.0545,10.0801,10.0288,10.0459,178500.0
2011-04-01 09:35:00,11.73,11.77,11.72,11.76,97600.0,10.0373,10.0716,10.0288,10.063,97600.0
2011-04-01 09:40:00,11.76,11.82,11.75,11.81,242200.0,10.063,10.1144,10.0545,10.1058,242200.0
2011-04-01 09:45:00,11.81,11.82,11.79,11.79,157300.0,10.1058,10.1144,10.0887,10.0887,157300.0
2011-04-01 09:50:00,11.79,11.8,11.76,11.8,53900.0,10.0887,10.0972,10.063,10.0972,53900.0
2011-04-01 09:55:00,11.79,11.8,11.78,11.79,29100.0,10.0887,10.0972,10.0801,10.0887,29100.0
2011-04-01 10:00:00,11.78,11.8,11.78,11.8,38200.0,10.0801,10.0972,10.0801,10.0972,38200.0
2011-04-01 10:05:00,11.8,11.82,11.79,11.79,82000.0,10.0972,10.1144,10.0887,10.0887,82000.0
2011-04-01 10:10:00,11.8,11.82,11.79,11.79,75700.0,10.0972,10.1144,10.0887,10.0887,75700.0
2011-04-01 10:15:00,11.8,11.8,11.77,11.8,50100.0,10.0972,10.0972,10.0716,10.0972,50100.0
2011-04-01 10:20:00,11.8,11.81,11.79,11.81,12100.0,10.0972,10.1058,10.0887,10.1058,12100.0
2011-04-01 10:25:00,11.8,11.81,11.79,11.79,78100.0,10.0972,10.1058,10.0887,10.0887,78100.0
2011-04-01 10:30:00,11.8,11.81,11.78,11.78,74100.0,10.0972,10.1058,10.0801,10.0801,74100.0
2011-04-01 10:35:00,11.79,11.79,11.74,11.78,68700.0,10.0887,10.0887,10.0459,10.0801,68700.0
2011-04-01 10:40:00,11.78,11.79,11.78,11.79,5900.0,10.0801,10.0887,10.0801,10.0887,5900.0
2011-04-01 10:45:00,11.79,11.81,11.78,11.81,17000.0,10.0887,10.1058,10.0801,10.1058,17000.0
2011-04-01 10:50:00,11.81,11.82,11.8,11.82,22700.0,10.1058,10.1144,10.0972,10.1144,22700.0
2011-04-01 10:55:00,11.82,11.82,11.8,11.81,44100.0,10.1144,10.1144,10.0972,10.1058,44100.0
2011-04-01 11:00:00,11.81,11.82,11.81,11.82,28400.0,10.1058,10.1144,10.1058,10.1144,28400.0
2011-04-01 11:05:00,11.82,11.82,11.8,11.8,49500.0,10.1144,10.1144,10.0972,10.0972,49500.0
2011-04-01 11:10:00,11.81,11.81,11.8,11.8,16500.0,10.1058,10.1058,10.0972,10.0972,16500.0
2011-04-01 11:15:00,11.81,11.81,11.8,11.8,15600.0,10.1058,10.1058,10.0972,10.0972,15600.0
2011-04-01 11:20:00,11.8,11.81,11.78,11.78,34000.0,10.0972,10.1058,10.0801,10.0801,34000.0
2011-04-01 11:25:00,11.77,11.8,11.77,11.79,26300.0,10.0716,10.0972,10.0716,10.0887,26300.0
2011-04-01 11:30:00,11.8,11.81,11.79,11.8,19400.0,10.0972,10.1058,10.0887,10.0972,19400.0
2011-04-01 11:35:00,11.8,11.81,11.79,11.8,17800.0,10.0972,10.1058,10.0887,10.0972,17800.0
2011-04-01 11:40:00,11.8,11.8,11.76,11.78,153600.0,10.0972,10.0972,10.063,10.0801,153600.0
2011-04-01 11:45:00,11.78,11.8,11.78,11.79,49200.0,10.0801,10.0972,10.0801,10.0887,49200.0
2011-04-01 11:50:00,11.79,11.8,11.79,11.79,50400.0,10.0887,10.0972,10.0887,10.0887,50400.0
2011-04-01 11:55:00,11.79,11.81,11.79,11.79,87800.0,10.0887,10.1058,10.0887,10.0887,87800.0
2011-04-01 12:00:00,11.79,11.8,11.79,11.8,4500.0,10.0887,10.0972,10.0887,10.0972,4500.0
2011-04-01 12:05:00,11.79,11.8,11.79,11.79,5400.0,10.0887,10.0972,10.0887,10.0887,5400.0
2011-04-01 12:10:00,11.8,11.8,11.79,11.8,8600.0,10.0972,10.0972,10.0887,10.0972,8600.0
2011-04-01 12:15:00,11.79,11.8,11.79,11.8,6800.0,10.0887,10.0972,10.0887,10.0972,6800.0
2011-04-01 12:20:00,11.8,11.8,11.79,11.8,5500.0,10.0972,10.0972,10.0887,10.0972,5500.0
2011-04-01 12:25:00,11.8,11.81,11.8,11.81,27500.0,10.0972,10.1058,10.0972,10.1058,27500.0
2011-04-01 12:30:00,11.8,11.81,11.8,11.8,11200.0,10.0972,10.1058,10.0972,10.0972,11200.0
2011-04-01 12:35:00,11.8,11.81,11.8,11.8,17100.0,10.0972,10.1058,10.0972,10.0972,17100.0
2011-04-01 12:40:00,11.81,11.81,11.8,11.8,9500.0,10.1058,10.1058,10.0972,10.0972,9500.0
2011-04-01 12:45:00,11.8,11.8,11.79,11.79,42500.0,10.0972,10.0972,10.0887,10.0887,42500.0
2011-04-01 12:50:00,11.79,11.81,11.79,11.8,45700.0,10.0887,10.1058,10.0887,10.0972,45700.0
2011-04-01 12:55:00,11.8,11.81,11.79,11.8,151800.0,10.0972,10.1058,10.0887,10.0972,151800.0
2011-04-01 13:00:00,11.8,11.81,11.8,11.81,32800.0,10.0972,10.1058,10.0972,10.1058,32800.0
2011-04-01 13:05:00,11.8,11.83,11.8,11.82,113000.0,10.0972,10.1229,10.0972,10.1144,113000.0
2011-04-01 13:10:00,11.82,11.83,11.82,11.83,40800.0,10.1144,10.1229,10.1144,10.1229,40800.0
2011-04-01 13:15:00,11.83,11.83,11.82,11.83,11400.0,10.1229,10.1229,10.1144,10.1229,11400.0
2011-04-01 13:20:00,11.82,11.83,11.82,11.82,8000.0,10.1144,10.1229,10.1144,10.1144,8000.0
2011-04-01 13:25:00,11.82,11.83,11.82,11.83,25400.0,10.1144,10.1229,10.1144,10.1229,25400.0
2011-04-01 13:30:00,11.82,11.83,11.81,11.82,64300.0,10.1144,10.1229,10.1058,10.1144,64300.0
2011-04-01 13:35:00,11.82,11.83,11.82,11.82,43400.0,10.1144,10.1229,10.1144,10.1144,43400.0
2011-04-01 13:40:00,11.83,11.83,11.82,11.83,21500.0,10.1229,10.1229,10.1144,10.1229,21500.0
2011-04-01 13:45:00,11.83,11.83,11.77,11.79,60100.0,10.1229,10.1229,10.0716,10.0887,60100.0
2011-04-01 13:50:00,11.79,11.79,11.77,11.78,52400.0,10.0887,10.0887,10.0716,10.0801,52400.0
2011-04-01 13:55:00,11.78,11.79,11.77,11.78,78700.0,10.0801,10.0887,10.0716,10.0801,78700.0
2011-04-01 14:00:00,11.78,11.79,11.77,11.78,60300.0,10.0801,10.0887,10.0716,10.0801,60300.0
2011-04-01 14:05:00,11.79,11.79,11.78,11.79,30600.0,10.0887,10.0887,10.0801,10.0887,30600.0
2011-04-01 14:10:00,11.79,11.79,11.76,11.77,110000.0,10.0887,10.0887,10.063,10.0716,110000.0
2011-04-01 14:15:00,11.77,11.77,11.75,11.75,24000.0,10.0716,10.0716,10.0545,10.0545,24000.0
2011-04-01 14:20:00,11.76,11.76,11.75,11.75,22400.0,10.063,10.063,10.0545,10.0545,22400.0
2011-04-01 14:25:00,11.76,11.76,11.75,11.76,11000.0,10.063,10.063,10.0545,10.063,11000.0
2011-04-01 14:30:00,11.76,11.78,11.75,11.77,57200.0,10.063,10.0801,10.0545,10.0716,57200.0
2011-04-01 14:35:00,11.78,11.78,11.77,11.78,13200.0,10.0801,10.0801,10.0716,10.0801,13200.0
2011-04-01 14:40:00,11.77,11.78,11.76,11.77,83900.0,10.0716,10.0801,10.063,10.0716,83900.0
2011-04-01 14:45:00,11.76,11.77,11.75,11.76,32600.0,10.063,10.0716,10.0545,10.063,32600.0
2011-04-01 14:50:00,11.76,11.77,11.76,11.76,35900.0,10.063,10.0716,10.063,10.063,35900.0
2011-04-01 14:55:00,11.76,11.76,11.75,11.76,17600.0,10.063,10.063,10.0545,10.063,17600.0
2011-04-01 15:00:00,11.75,11.76,11.74,11.75,88900.0,10.0545,10.063,10.0459,10.0545,88900.0
2011-04-01 15:05:00,11.75,11.77,11.75,11.76,59500.0,10.0545,10.0716,10.0545,10.063,59500.0
2011-04-01 15:10:00,11.75,11.76,11.71,11.72,63700.0,10.0545,10.063,10.0202,10.0288,63700.0
2011-04-01 15:15:00,11.71,11.72,11.7,11.71,37200.0,10.0202,10.0288,10.0117,10.0202,37200.0
2011-04-01 15:20:00,11.7,11.72,11.7,11.72,29300.0,10.0117,10.0288,10.0117,10.0288,29300.0
2011-04-01 15:25:00,11.72,11.73,11.71,11.72,33400.0,10.0288,10.0373,10.0202,10.0288,33400.0
2011-04-01 15:30:00,11.73,11.74,11.72,11.74,35300.0,10.0373,10.0459,10.0288,10.0459,35300.0
2011-04-01 15:35:00,11.73,11.74,11.73,11.74,29300.0,10.0373,10.0459,10.0373,10.0459,29300.0
2011-04-01 15:40:00,11.74,11.75,11.72,11.74,112500.0,10.0459,10.0545,10.0288,10.0459,112500.0
2011-04-01 15:45:00,11.74,11.74,11.7,11.72,250600.0,10.0459,10.0459,10.0117,10.0288,250600.0
2011-04-01 15:50:00,11.71,11.72,11.67,11.68,254000.0,10.0202,10.0288,9.986,9.9946,254000.0
2011-04-01 15:55:00,11.68,11.73,11.67,11.72,576800.0,9.9946,10.0373,9.986,10.0288,576800.0
2011-04-04 09:30:00,11.74,11.74,11.62,11.64,90200.0,10.0459,10.0459,9.9432,9.9603,90200.0
2011-04-04 09:35:00,11.64,11.68,11.62,11.65,74800.0,9.9603,9.9946,9.9432,9.9689,74800.0
2011-04-04 09:40:00,11.65,11.66,11.61,11.62,91800.0,9.9689,9.9774,9.9347,9.9432,91800.0
2011-04-04 09:45:00,11.63,11.65,11.63,11.64,36600.0,9.9518,9.9689,9.9518,9.9603,36600.0
2011-04-04 09:50:00,11.65,11.65,11.59,11.59,29400.0,9.9689,9.9689,9.9175,9.9175,29400.0
2011-04-04 09:55:00,11.59,11.59,11.58,11.58,20000.0,9.9175,9.9175,9.909,9.909,20000.0
2011-04-04 10:00:00,11.58,11.6,11.57,11.58,34200.0,9.909,9.9261,9.9004,9.909,34200.0
2011-04-04 10:05:00,11.58,11.6,11.57,11.57,31000.0,9.909,9.9261,9.9004,9.9004,31000.0
2011-04-04 10:10:00,11.58,11.58,11.56,11.58,21100.0,9.909,9.909,9.8919,9.909,21100.0
2011-04-04 10:15:00,11.57,11.58,11.55,11.57,53200.0,9.9004,9.909,9.8833,9.9004,53200.0
2011-04-04 10:20:00,11.57,11.58,11.55,11.57,37300.0,9.9004,9.909,9.8833,9.9004,37300.0
2011-04-04 10:25:00,11.58,11.58,11.54,11.54,47600.0,9.909,9.909,9.8748,9.8748,47600.0
2011-04-04 10:30:00,11.53,11.55,11.53,11.55,19000.0,9.8662,9.8833,9.8662,9.8833,19000.0
2011-04-04 10:35:00,11.55,11.56,11.54,11.55,71800.0,9.8833,9.8919,9.8748,9.8833,71800.0
2011-04-04 10:40:00,11.55,11.55,11.54,11.55,4900.0,9.8833,9.8833,9.8748,9.8833,4900.0
2011-04-04 10:45:00,11.54,11.55,11.52,11.52,49900.0,9.8748,9.8833,9.8576,9.8576,49900.0
2011-04-04 10:50:00,11.52,11.53,11.5,11.53,142600.0,9.8576,9.8662,9.8405,9.8662,142600.0
2011-04-04 10:55:00,11.52,11.53,11.5,11.53,63800.0,9.8576,9.8662,9.8405,9.8662,63800.0
2011-04-04 11:00:00,11.53,11.56,11.53,11.56,55900.0,9.8662,9.8919,9.8662,9.8919,55900.0
2011-04-04 11:05:00,11.56,11.56,11.54,11.55,99200.0,9.8919,9.8919,9.8748,9.8833,99200.0
2011-04-04 11:10:00,11.56,11.57,11.55,11.56,38000.0,9.8919,9.9004,9.8833,9.8919,38000.0
2011-04-04 11:15:00,11.57,11.58,11.54,11.58,93800.0,9.9004,9.909,9.8748,9.909,93800.0
2011-04-04 11:20:00,11.58,11.59,11.58,11.59,15500.0,9.909,9.9175,9.909,9.9175,15500.0
2011-04-04 11:25:00,11.58,11.59,11.57,11.57,18600.0,9.909,9.9175,9.9004,9.9004,18600.0
2011-04-04 11:30:00,11.57,11.58,11.57,11.58,4600.0,9.9004,9.909,9.9004,9.909,4600.0
2011-04-04 11:35:00,11.58,11.58,11.57,11.57,10600.0,9.909,9.909,9.9004,9.9004,10600.0
2011-04-04 11:40:00,11.57,11.58,11.55,11.56,18500.0,9.9004,9.909,9.8833,9.8919,18500.0
2011-04-04 11:45:00,11.57,11.58,11.57,11.57,15200.0,9.9004,9.909,9.9004,9.9004,15200.0
2011-04-04 11:50:00,11.58,11.58,11.55,11.56,10000.0,9.909,9.909,9.8833,9.8919,10000.0
2011-04-04 11:55:00,11.55,11.56,11.55,11.55,3000.0,9.8833,9.8919,9.8833,9.8833,3000.0
2011-04-04 12:00:00,11.55,11.56,11.55,11.55,3400.0,9.8833,9.8919,9.8833,9.8833,3400.0
2011-04-04 12:05:00,11.55,11.56,11.54,11.55,38900.0,9.8833,9.8919,9.8748,9.8833,38900.0
2011-04-04 12:10:00,11.54,11.56,11.54,11.56,31400.0,9.8748,9.8919,9.8748,9.8919,31400.0
2011-04-04 12:15:00,11.55,11.56,11.54,11.54,9700.0,9.8833,9.8919,9.8748,9.8748,9700.0
2011-04-04 12:20:00,11.54,11.56,11.54,11.55,24900.0,9.8748,9.8919,9.8748,9.8833,24900.0
2011-04-04 12:25:00,11.56,11.56,11.54,11.55,24700.0,9.8919,9.8919,9.8748,9.8833,24700.0
2011-04-04 12:30:00,11.56,11.56,11.55,11.55,6700.0,9.8919,9.8919,9.8833,9.8833,6700.0
2011-04-04 12:35:00,11.55,11.55,11.5,11.51,150400.0,9.8833,9.8833,9.8405,9.8491,150400.0
2011-04-04 12:40:00,11.51,11.51,11.49,11.5,72100.0,9.8491,9.8491,9.832,9.8405,72100.0
2011-04-04 12:45:00,11.5,11.5,11.46,11.46,82400.0,9.8405,9.8405,9.8063,9.8063,82400.0
2011-04-04 12:50:00,11.47,11.47,11.45,11.46,21300.0,9.8149,9.8149,9.7977,9.8063,21300.0
2011-04-04 12:55:00,11.46,11.47,11.46,11.47,12300.0,9.8063,9.8149,9.8063,9.8149,12300.0
2011-04-04 13:00:00,11.47,11.49,11.46,11.49,38100.0,9.8149,9.832,9.8063,9.832,38100.0
2011-04-04 13:05:00,11.49,11.51,11.49,11.51,91900.0,9.832,9.8491,9.832,9.8491,91900.0
2011-04-04 13:10:00,11.51,11.51,11.5,11.51,30200.0,9.8491,9.8491,9.8405,9.8491,30200.0
2011-04-04 13:15:00,11.51,11.52,11.51,11.51,48500.0,9.8491,9.8576,9.8491,9.8491,48500.0
2011-04-04 13:20:00,11.5,11.51,11.5,11.5,3800.0,9.8405,9.8491,9.8405,9.8405,3800.0
2011-04-04 13:25:00,11.51,11.52,11.5,11.52,46700.0,9.8491,9.8576,9.8405,9.8576,46700.0
2011-04-04 13:30:00,11.52,11.54,11.51,11.52,245200.0,9.8576,9.8748,9.8491,9.8576,245200.0
2011-04-04 13:35:00,11.52,11.53,11.51,11.53,133200.0,9.8576,9.8662,9.8491,9.8662,133200.0
2011-04-04 13:40:00,11.53,11.53,11.51,11.53,12800.0,9.8662,9.8662,9.8491,9.8662,12800.0
2011-04-04 13:45:00,11.53,11.53,11.49,11.49,48400.0,9.8662,9.8662,9.832,9.832,48400.0
2011-04-04 13:50:00,11.49,11.5,11.47,11.48,21600.0,9.832,9.8405,9.8149,9.8234,21600.0
2011-04-04 13:55:00,11.49,11.49,11.48,11.49,3800.0,9.832,9.832,9.8234,9.832,3800.0
2011-04-04 14:00:00,11.49,11.5,11.46,11.48,31100.0,9.832,9.8405,9.8063,9.8234,31100.0
2011-04-04 14:05:00,11.48,11.51,11.48,11.49,18800.0,9.8234,9.8491,9.8234,9.832,18800.0
2011-04-04 14:10:00,11.49,11.49,11.46,11.48,104700.0,9.832,9.832,9.8063,9.8234,104700.0
2011-04-04 14:15:00,11.48,11.49,11.48,11.49,8500.0,9.8234,9.832,9.8234,9.832,8500.0
2011-04-04 14:20:00,11.49,11.49,11.48,11.48,4200.0,9.832,9.832,9.8234,9.8234,4200.0
2011-04-04 14:25:00,11.48,11.49,11.47,11.49,28800.0,9.8234,9.832,9.8149,9.832,28800.0
2011-04-04 14:30:00,11.49,11.5,11.49,11.5,22900.0,9.832,9.8405,9.832,9.8405,22900.0
2011-04-04 14:35:00,11.49,11.51,11.49,11.51,15200.0,9.832,9.8491,9.832,9.8491,15200.0
2011-04-04 14:40:00,11.5,11.51,11.49,11.5,14200.0,9.8405,9.8491,9.832,9.8405,14200.0
2011-04-04 14:45:00,11.5,11.5,11.49,11.5,9700.0,9.8405,9.8405,9.832,9.8405,9700.0
2011-04-04 14:50:00,11.5,11.5,11.48,11.49,16800.0,9.8405,9.8405,9.8234,9.832,16800.0
2011-04-04 14:55:00,11.48,11.5,11.48,11.49,33400.0,9.8234,9.8405,9.8234,9.832,33400.0
2011-04-04 15:00:00,11.49,11.49,11.48,11.49,23900.0,9.832,9.832,9.8234,9.832,23900.0
2011-04-04 15:05:00,11.48,11.49,11.48,11.48,13600.0,9.8234,9.832,9.8234,9.8234,13600.0
2011-04-04 15:10:00,11.48,11.49,11.48,11.48,22800.0,9.8234,9.832,9.8234,9.8234,22800.0
2011-04-04 15:15:00,11.49,11.49,11.48,11.48,121100.0,9.832,9.832,9.8234,9.8234,121100.0
2011-04-04 15:20:00,11.49,11.49,11.48,11.48,20000.0,9.832,9.832,9.8234,9.8234,20000.0
2011-04-04 15:25:00,11.49,11.49,11.45,11.46,160000.0,9.832,9.832,9.7977,9.8063,160000.0
2011-04-04 15:30:00,11.45,11.46,11.45,11.46,153100.0,9.7977,9.8063,9.7977,9.8063,153100.0
2011-04-04 15:35:00,11.45,11.46,11.44,11.45,135400.0,9.7977,9.8063,9.7892,9.7977,135400.0
2011-04-04 15:40:00,11.46,11.48,11.46,11.48,381800.0,9.8063,9.8234,9.8063,9.8234,381800.0
2011-04-04 15:45:00,11.48,11.5,11.47,11.47,151400.0,9.8234,9.8405,9.8149,9.8149,151400.0
2011-04-04 15:50:00,11.48,11.48,11.46,11.47,115900.0,9.8234,9.8234,9.8063,9.8149,115900.0
2011-04-04 15:55:00,11.47,11.48,11.45,11.46,484900.0,9.8149,9.8234,9.7977,9.8063,484900.0
2011-04-05 09:30:00,11.27,11.27,11.09,11.1,399900.0,9.6437,9.6437,9.4897,9.4983,399900.0
2011-04-05 09:35:00,11.1,11.19,11.1,11.17,234300.0,9.4983,9.5753,9.4983,9.5582,234300.0
2011-04-05 09:40:00,11.17,11.24,11.17,11.21,223000.0,9.5582,9.6181,9.5582,9.5924,223000.0
2011-04-05 09:45:00,11.2,11.26,11.2,11.24,222800.0,9.5838,9.6352,9.5838,9.6181,222800.0
2011-04-05 09:50:00,11.24,11.27,11.2,11.26,167400.0,9.6181,9.6437,9.5838,9.6352,167400.0
2011-04-05 09:55:00,11.26,11.27,11.23,11.24,107800.0,9.6352,9.6437,9.6095,9.6181,107800.0
2011-04-05 10:00:00,11.24,11.26,11.2,11.23,142700.0,9.6181,9.6352,9.5838,9.6095,142700.0
2011-04-05 10:05:00,11.23,11.23,11.2,11.2,48800.0,9.6095,9.6095,9.5838,9.5838,48800.0
2011-04-05 10:10:00,11.2,11.21,11.19,11.19,91700.0,9.5838,9.5924,9.5753,9.5753,91700.0
2011-04-05 10:15:00,11.19,11.21,11.19,11.19,67000.0,9.5753,9.5924,9.5753,9.5753,67000.0
2011-04-05 10:20:00,11.2,11.22,11.19,11.2,144500.0,9.5838,9.6009,9.5753,9.5838,144500.0
2011-04-05 10:25:00,11.2,11.2,11.19,11.19,145800.0,9.5838,9.5838,9.5753,9.5753,145800.0
2011-04-05 10:30:00,11.19,11.23,11.19,11.21,208200.0,9.5753,9.6095,9.5753,9.5924,208200.0
2011-04-05 10:35:00,11.21,11.23,11.21,11.22,129500.0,9.5924,9.6095,9.5924,9.6009,129500.0
2011-04-05 10:40:00,11.21,11.22,11.19,11.19,179900.0,9.5924,9.6009,9.5753,9.5753,179900.0
2011-04-05 10:45:00,11.2,11.28,11.19,11.28,260400.0,9.5838,9.6523,9.5753,9.6523,260400.0
2011-04-05 10:50:00,11.28,11.31,11.27,11.3,233200.0,9.6523,9.678,9.6437,9.6694,233200.0
2011-04-05 10:55:00,11.31,11.31,11.29,11.3,95700.0,9.678,9.678,9.6608,9.6694,95700.0
2011-04-05 11:00:00,11.3,11.32,11.3,11.32,46500.0,9.6694,9.6865,9.6694,9.6865,46500.0
2011-04-05 11:05:00,11.32,11.35,11.31,11.34,88000.0,9.6865,9.7122,9.678,9.7036,88000.0
2011-04-05 11:10:00,11.34,11.34,11.31,11.32,97700.0,9.7036,9.7036,9.678,9.6865,97700.0
2011-04-05 11:15:00,11.32,11.33,11.31,11.33,38600.0,9.6865,9.6951,9.678,9.6951,38600.0
2011-04-05 11:20:00,11.33,11.33,11.27,11.28,158800.0,9.6951,9.6951,9.6437,9.6523,158800.0
2011-04-05 11:25:00,11.28,11.28,11.27,11.27,59100.0,9.6523,9.6523,9.6437,9.6437,59100.0
2011-04-05 11:30:00,11.27,11.28,11.26,11.26,50600.0,9.6437,9.6523,9.6352,9.6352,50600.0
2011-04-05 11:35:00,11.26,11.3,11.26,11.29,35500.0,9.6352,9.6694,9.6352,9.6608,35500.0
2011-04-05 11:40:00,11.29,11.33,11.29,11.33,57200.0,9.6608,9.6951,9.6608,9.6951,57200.0
2011-04-05 11:45:00,11.33,11.4,11.33,11.39,212700.0,9.6951,9.755,9.6951,9.7464,212700.0
2011-04-05 11:50:00,11.4,11.41,11.38,11.4,127500.0,9.755,9.7635,9.7379,9.755,127500.0
2011-04-05 11:55:00,11.4,11.45,11.4,11.45,93600.0,9.755,9.7977,9.755,9.7977,93600.0
2011-04-05 12:00:00,11.45,11.46,11.44,11.46,246800.0,9.7977,9.8063,9.7892,9.8063,246800.0
2011-04-05 12:05:00,11.46,11.49,11.45,11.48,112400.0,9.8063,9.832,9.7977,9.8234,112400.0
2011-04-05 12:10:00,11.48,11.49,11.46,11.46,128600.0,9.8234,9.832,9.8063,9.8063,128600.0
2011-04-05 12:15:00,11.46,11.48,11.44,11.44,82100.0,9.8063,9.8234,9.7892,9.7892,82100.0
2011-04-05 12:20:00,11.43,11.44,11.39,11.4,123700.0,9.7806,9.7892,9.7464,9.755,123700.0
2011-04-05 12:25:00,11.4,11.41,11.35,11.36,58400.0,9.755,9.7635,9.7122,9.7207,58400.0
2011-04-05 12:30:00,11.35,11.37,11.34,11.37,64100.0,9.7122,9.7293,9.7036,9.7293,64100.0
2011-04-05 12:35:00,11.37,11.38,11.36,11.37,32600.0,9.7293,9.7379,9.7207,9.7293,32600.0
2011-04-05 12:40:00,11.38,11.38,11.37,11.37,31800.0,9.7379,9.7379,9.7293,9.7293,31800.0
2011-04-05 12:45:00,11.38,11.38,11.36,11.38,40400.0,9.7379,9.7379,9.7207,9.7379,40400.0
2011-04-05 12:50:00,11.38,11.4,11.37,11.37,35800.0,9.7379,9.755,9.7293,9.7293,35800.0
2011-04-05 12:55:00,11.38,11.38,11.37,11.37,28000.0,9.7379,9.7379,9.7293,9.7293,28000.0
2011-04-05 13:00:00,11.37,11.38,11.36,11.36,25700.0,9.7293,9.7379,9.7207,9.7207,25700.0
2011-04-05 13:05:00,11.36,11.37,11.36,11.37,15800.0,9.7207,9.7293,9.7207,9.7293,15800.0
2011-04-05 13:10:00,11.36,11.37,11.35,11.35,51100.0,9.7207,9.7293,9.7122,9.7122,51100.0
2011-04-05 13:15:00,11.36,11.36,11.35,11.35,16000.0,9.7207,9.7207,9.7122,9.7122,16000.0
2011-04-05 13:20:00,11.35,11.36,11.33,11.33,43800.0,9.7122,9.7207,9.6951,9.6951,43800.0
2011-04-05 13:25:00,11.33,11.35,11.31,11.34,124200.0,9.6951,9.7122,9.678,9.7036,124200.0
2011-04-05 13:30:00,11.35,11.35,11.34,11.35,30200.0,9.7122,9.7122,9.7036,9.7122,30200.0
2011-04-05 13:35:00,11.35,11.35,11.34,11.34,37100.0,9.7122,9.7122,9.7036,9.7036,37100.0
2011-04-05 13:40:00,11.35,11.37,11.34,11.37,88000.0,9.7122,9.7293,9.7036,9.7293,88000.0
2011-04-05 13:45:00,11.37,11.37,11.33,11.33,32700.0,9.7293,9.7293,9.6951,9.6951,32700.0
2011-04-05 13:50:00,11.33,11.34,11.31,11.32,32200.0,9.6951,9.7036,9.678,9.6865,32200.0
2011-04-05 13:55:00,11.33,11.33,11.32,11.32,24200.0,9.6951,9.6951,9.6865,9.6865,24200.0
2011-04-05 14:00:00,11.32,11.33,11.29,11.29,63100.0,9.6865,9.6951,9.6608,9.6608,63100.0
2011-04-05 14:05:00,11.28,11.29,11.24,11.25,121400.0,9.6523,9.6608,9.6181,9.6266,121400.0
2011-04-05 14:10:00,11.24,11.25,11.24,11.24,21800.0,9.6181,9.6266,9.6181,9.6181,21800.0
2011-04-05 14:15:00,11.24,11.25,11.24,11.24,17400.0,9.6181,9.6266,9.6181,9.6181,17400.0
2011-04-05 14:20:00,11.25,11.25,11.24,11.24,12300.0,9.6266,9.6266,9.6181,9.6181,12300.0
2011-04-05 14:25:00,11.25,11.27,11.24,11.27,49900.0,9.6266,9.6437,9.6181,9.6437,49900.0
2011-04-05 14:30:00,11.27,11.27,11.26,11.26,11900.0,9.6437,9.6437,9.6352,9.6352,11900.0
2011-04-05 14:35:00,11.27,11.28,11.26,11.28,51300.0,9.6437,9.6523,9.6352,9.6523,51300.0
2011-04-05 14:40:00,11.28,11.28,11.26,11.27,44200.0,9.6523,9.6523,9.6352,9.6437,44200.0
2011-04-05 14:45:00,11.26,11.27,11.25,11.25,47800.0,9.6352,9.6437,9.6266,9.6266,47800.0
2011-04-05 14:50:00,11.25,11.26,11.24,11.26,60800.0,9.6266,9.6352,9.6181,9.6352,60800.0
2011-04-05 14:55:00,11.26,11.26,11.25,11.26,26500.0,9.6352,9.6352,9.6266,9.6352,26500.0
2011-04-05 15:00:00,11.26,11.26,11.25,11.26,37600.0,9.6352,9.6352,9.6266,9.6352,37600.0
2011-04-05 15:05:00,11.26,11.27,11.25,11.27,69100.0,9.6352,9.6437,9.6266,9.6437,69100.0
2011-04-05 15:10:00,11.26,11.27,11.26,11.27,41300.0,9.6352,9.6437,9.6352,9.6437,41300.0
2011-04-05 15:15:00,11.27,11.27,11.26,11.27,38500.0,9.6437,9.6437,9.6352,9.6437,38500.0
2011-04-05 15:20:00,11.27,11.27,11.26,11.26,31500.0,9.6437,9.6437,9.6352,9.6352,31500.0
2011-04-05 15:25:00,11.27,11.27,11.26,11.27,43400.0,9.6437,9.6437,9.6352,9.6437,43400.0
2011-04-05 15:30:00,11.27,11.27,11.24,11.25,163100.0,9.6437,9.6437,9.6181,9.6266,163100.0
2011-04-05 15:35:00,11.24,11.25,11.24,11.24,45800.0,9.6181,9.6266,9.6181,9.6181,45800.0
2011-04-05 15:40:00,11.24,11.25,11.23,11.23,160100.0,9.6181,9.6266,9.6095,9.6095,160100.0
2011-04-05 15:45:00,11.23,11.24,11.21,11.21,224500.0,9.6095,9.6181,9.5924,9.5924,224500.0
2011-04-05 15:50:00,11.21,11.22,11.2,11.21,177000.0,9.5924,9.6009,9.5838,9.5924,177000.0
2011-04-05 15:55:00,11.21,11.25,11.21,11.25,297200.0,9.5924,9.6266,9.5924,9.6266,297200.0
2011-04-06 09:30:00,11.38,11.38,11.32,11.37,79400.0,9.7379,9.7379,9.6865,9.7293,79400.0
2011-04-06 09:35:00,11.37,11.43,11.37,11.41,117000.0,9.7293,9.7806,9.7293,9.7635,117000.0
2011-04-06 09:40:00,11.41,11.41,11.33,11.35,173500.0,9.7635,9.7635,9.6951,9.7122,173500.0
2011-04-06 09:45:00,11.35,11.36,11.27,11.34,229400.0,9.7122,9.7207,9.6437,9.7036,229400.0
2011-04-06 09:50:00,11.34,11.36,11.3,11.35,196500.0,9.7036,9.7207,9.6694,9.7122,196500.0
2011-04-06 09:55:00,11.35,11.4,11.34,11.39,55800.0,9.7122,9.755,9.7036,9.7464,55800.0
2011-04-06 10:00:00,11.4,11.4,11.37,11.37,86000.0,9.755,9.755,9.7293,9.7293,86000.0
2011-04-06 10:05:00,11.37,11.38,11.35,11.37,41300.0,9.7293,9.7379,9.7122,9.7293,41300.0
2011-04-06 10:10:00,11.38,11.39,11.34,11.34,97300.0,9.7379,9.7464,9.7036,9.7036,97300.0
2011-04-06 10:15:00,11.35,11.35,11.29,11.29,82000.0,9.7122,9.7122,9.6608,9.6608,82000.0
2011-04-06 10:20:00,11.29,11.3,11.24,11.26,185100.0,9.6608,9.6694,9.6181,9.6352,185100.0
2011-04-06 10:25:00,11.26,11.29,11.26,11.29,49500.0,9.6352,9.6608,9.6352,9.6608,49500.0
2011-04-06 10:30:00,11.29,11.36,11.29,11.33,224400.0,9.6608,9.7207,9.6608,9.6951,224400.0
2011-04-06 10:35:00,11.33,11.33,11.3,11.31,20300.0,9.6951,9.6951,9.6694,9.678,20300.0
2011-04-06 10:40:00,11.31,11.33,11.31,11.33,32000.0,9.678,9.6951,9.678,9.6951,32000.0
2011-04-06 10:45:00,11.33,11.33,11.32,11.32,12100.0,9.6951,9.6951,9.6865,9.6865,12100.0
2011-04-06 10:50:00,11.33,11.36,11.33,11.36,65600.0,9.6951,9.7207,9.6951,9.7207,65600.0
2011-04-06 10:55:00,11.36,11.36,11.32,11.32,58100.0,9.7207,9.7207,9.6865,9.6865,58100.0
2011-04-06 11:00:00,11.33,11.33,11.3,11.31,28800.0,9.6951,9.6951,9.6694,9.678,28800.0
2011-04-06 11:05:00,11.31,11.32,11.28,11.29,130700.0,9.678,9.6865,9.6523,9.6608,130700.0
2011-04-06 11:10:00,11.29,11.3,11.27,11.29,65500.0,9.6608,9.6694,9.6437,9.6608,65500.0
2011-04-06 11:15:00,11.29,11.3,11.26,11.28,121100.0,9.6608,9.6694,9.6352,9.6523,121100.0
2011-04-06 11:20:00,11.27,11.28,11.27,11.28,13200.0,9.6437,9.6523,9.6437,9.6523,13200.0
2011-04-06 11:25:00,11.28,11.28,11.27,11.28,10500.0,9.6523,9.6523,9.6437,9.6523,10500.0
2011-04-06 11:30:00,11.28,11.28,11.25,11.25,56500.0,9.6523,9.6523,9.6266,9.6266,56500.0
2011-04-06 11:35:00,11.26,11.26,11.24,11.24,26900.0,9.6352,9.6352,9.6181,9.6181,26900.0
2011-04-06 11:40:00,11.25,11.25,11.23,11.24,16200.0,9.6266,9.6266,9.6095,9.6181,16200.0
2011-04-06 11:45:00,11.24,11.26,11.23,11.24,95100.0,9.6181,9.6352,9.6095,9.6181,95100.0
2011-04-06 11:50:00,11.25,11.25,11.24,11.25,55800.0,9.6266,9.6266,9.6181,9.6266,55800.0
2011-04-06 11:55:00,11.24,11.25,11.24,11.25,50700.0,9.6181,9.6266,9.6181,9.6266,50700.0
2011-04-06 12:00:00,11.24,11.35,11.24,11.32,725900.0,9.6181,9.7122,9.6181,9.6865,725900.0
2011-04-06 12:05:00,11.32,11.33,11.25,11.28,223100.0,9.6865,9.6951,9.6266,9.6523,223100.0
2011-04-06 12:10:00,11.29,11.33,11.28,11.31,150400.0,9.6608,9.6951,9.6523,9.678,150400.0
2011-04-06 12:15:00,11.31,11.33,11.28,11.32,155600.0,9.678,9.6951,9.6523,9.6865,155600.0
2011-04-06 12:20:00,11.32,11.32,11.3,11.3,49400.0,9.6865,9.6865,9.6694,9.6694,49400.0
2011-04-06 12:25:00,11.3,11.31,11.3,11.3,15900.0,9.6694,9.678,9.6694,9.6694,15900.0
2011-04-06 12:30:00,11.3,11.31,11.3,11.3,99000.0,9.6694,9.678,9.6694,9.6694,99000.0
2011-04-06 12:35:00,11.3,11.3,11.28,11.28,41900.0,9.6694,9.6694,9.6523,9.6523,41900.0
2011-04-06 12:40:00,11.29,11.31,11.28,11.3,41100.0,9.6608,9.678,9.6523,9.6694,41100.0
2011-04-06 12:45:00,11.3,11.31,11.29,11.31,22100.0,9.6694,9.678,9.6608,9.678,22100.0
2011-04-06 12:50:00,11.31,11.32,11.3,11.32,16600.0,9.678,9.6865,9.6694,9.6865,16600.0
2011-04-06 12:55:00,11.31,11.32,11.31,11.32,16000.0,9.678,9.6865,9.678,9.6865,16000.0
2011-04-06 13:00:00,11.32,11.33,11.31,11.32,107700.0,9.6865,9.6951,9.678,9.6865,107700.0
2011-04-06 13:05:00,11.32,11.33,11.31,11.33,67300.0,9.6865,9.6951,9.678,9.6951,67300.0
2011-04-06 13:10:00,11.33,11.38,11.33,11.36,67600.0,9.6951,9.7379,9.6951,9.7207,67600.0
2011-04-06 13:15:00,11.36,11.38,11.36,11.37,156200.0,9.7207,9.7379,9.7207,9.7293,156200.0
2011-04-06 13:20:00,11.38,11.38,11.36,11.37,29400.0,9.7379,9.7379,9.7207,9.7293,29400.0
2011-04-06 13:25:00,11.37,11.37,11.35,11.37,29700.0,9.7293,9.7293,9.7122,9.7293,29700.0
2011-04-06 13:30:00,11.37,11.38,11.37,11.38,11300.0,9.7293,9.7379,9.7293,9.7379,11300.0
2011-04-06 13:35:00,11.38,11.41,11.37,11.41,42500.0,9.7379,9.7635,9.7293,9.7635,42500.0
2011-04-06 13:40:00,11.41,11.41,11.4,11.41,17000.0,9.7635,9.7635,9.755,9.7635,17000.0
2011-04-06 13:45:00,11.41,11.44,11.41,11.44,65900.0,9.7635,9.7892,9.7635,9.7892,65900.0
2011-04-06 13:50:00,11.44,11.44,11.43,11.43,8300.0,9.7892,9.7892,9.7806,9.7806,8300.0
2011-04-06 13:55:00,11.44,11.44,11.42,11.42,44300.0,9.7892,9.7892,9.7721,9.7721,44300.0
2011-04-06 14:00:00,11.42,11.43,11.42,11.43,16000.0,9.7721,9.7806,9.7721,9.7806,16000.0
2011-04-06 14:05:00,11.43,11.45,11.42,11.45,19600.0,9.7806,9.7977,9.7721,9.7977,19600.0
2011-04-06 14:10:00,11.45,11.46,11.44,11.46,37900.0,9.7977,9.8063,9.7892,9.8063,37900.0
2011-04-06 14:15:00,11.45,11.45,11.44,11.44,31300.0,9.7977,9.7977,9.7892,9.7892,31300.0
2011-04-06 14:20:00,11.45,11.46,11.43,11.43,62800.0,9.7977,9.8063,9.7806,9.7806,62800.0
2011-04-06 14:25:00,11.43,11.44,11.39,11.4,91800.0,9.7806,9.7892,9.7464,9.755,91800.0
2011-04-06 14:30:00,11.41,11.42,11.41,11.41,13800.0,9.7635,9.7721,9.7635,9.7635,13800.0
2011-04-06 14:35:00,11.41,11.42,11.41,11.42,10100.0,9.7635,9.7721,9.7635,9.7721,10100.0
2011-04-06 14:40:00,11.42,11.42,11.41,11.42,6000.0,9.7721,9.7721,9.7635,9.7721,6000.0
2011-04-06 14:45:00,11.41,11.45,11.41,11.45,50600.0,9.7635,9.7977,9.7635,9.7977,50600.0
2011-04-06 14:50:00,11.45,11.47,11.45,11.47,38900.0,9.7977,9.8149,9.7977,9.8149,38900.0
2011-04-06 14:55:00,11.46,11.47,11.46,11.47,12000.0,9.8063,9.8149,9.8063,9.8149,12000.0
2011-04-06 15:00:00,11.47,11.49,11.47,11.49,23500.0,9.8149,9.832,9.8149,9.832,23500.0
2011-04-06 15:05:00,11.49,11.49,11.48,11.48,27100.0,9.832,9.832,9.8234,9.8234,27100.0
2011-04-06 15:10:00,11.49,11.49,11.47,11.48,81100.0,9.832,9.832,9.8149,9.8234,81100.0
2011-04-06 15:15:00,11.47,11.48,11.46,11.46,53800.0,9.8149,9.8234,9.8063,9.8063,53800.0
2011-04-06 15:20:00,11.47,11.47,11.45,11.45,54600.0,9.8149,9.8149,9.7977,9.7977,54600.0
2011-04-06 15:25:00,11.45,11.46,11.45,11.45,57600.0,9.7977,9.8063,9.7977,9.7977,57600.0
2011-04-06 15:30:00,11.46,11.49,11.45,11.48,58800.0,9.8063,9.832,9.7977,9.8234,58800.0
2011-04-06 15:35:00,11.49,11.5,11.48,11.49,62000.0,9.832,9.8405,9.8234,9.832,62000.0
2011-04-06 15:40:00,11.5,11.52,11.48,11.51,175100.0,9.8405,9.8576,9.8234,9.8491,175100.0
2011-04-06 15:45:00,11.51,11.52,11.49,11.5,125000.0,9.8491,9.8576,9.832,9.8405,125000.0
2011-04-06 15:50:00,11.5,11.51,11.49,11.5,87200.0,9.8405,9.8491,9.832,9.8405,87200.0
2011-04-06 15:55:00,11.49,11.5,11.49,11.49,108200.0,9.832,9.8405,9.832,9.832,108200.0
2011-04-07 09:30:00,11.49,11.58,11.48,11.56,74100.0,9.832,9.909,9.8234,9.8919,74100.0
2011-04-07 09:35:00,11.57,11.59,11.52,11.52,72300.0,9.9004,9.9175,9.8576,9.8576,72300.0
2011-04-07 09:40:00,11.52,11.59,11.52,11.59,43600.0,9.8576,9.9175,9.8576,9.9175,43600.0
2011-04-07 09:45:00,11.58,11.64,11.58,11.64,21400.0,9.909,9.9603,9.909,9.9603,21400.0
2011-04-07 09:50:00,11.63,11.66,11.62,11.64,33500.0,9.9518,9.9774,9.9432,9.9603,33500.0
2011-04-07 09:55:00,11.64,11.65,11.64,11.64,20000.0,9.9603,9.9689,9.9603,9.9603,20000.0
2011-04-07 10:00:00,11.65,11.68,11.64,11.66,53100.0,9.9689,9.9946,9.9603,9.9774,53100.0
2011-04-07 10:05:00,11.65,11.66,11.63,11.64,27700.0,9.9689,9.9774,9.9518,9.9603,27700.0
2011-04-07 10:10:00,11.64,11.67,11.64,11.67,37500.0,9.9603,9.986,9.9603,9.986,37500.0
2011-04-07 10:15:00,11.67,11.67,11.64,11.67,42100.0,9.986,9.986,9.9603,9.986,42100.0
2011-04-07 10:20:00,11.67,11.69,11.66,11.68,27600.0,9.986,10.0031,9.9774,9.9946,27600.0
2011-04-07 10:25:00,11.68,11.69,11.65,11.65,270500.0,9.9946,10.0031,9.9689,9.9689,270500.0
2011-04-07 10:30:00,11.65,11.67,11.65,11.66,28700.0,9.9689,9.986,9.9689,9.9774,28700.0
2011-04-07 10:35:00,11.65,11.67,11.63,11.65,68000.0,9.9689,9.986,9.9518,9.9689,68000.0
2011-04-07 10:40:00,11.65,11.65,11.59,11.61,71600.0,9.9689,9.9689,9.9175,9.9347,71600.0
2011-04-07 10:45:00,11.61,11.68,11.58,11.68,152200.0,9.9347,9.9946,9.909,9.9946,152200.0
2011-04-07 10:50:00,11.67,11.68,11.66,11.67,167300.0,9.986,9.9946,9.9774,9.986,167300.0
2011-04-07 10:55:00,11.68,11.68,11.64,11.67,62300.0,9.9946,9.9946,9.9603,9.986,62300.0
2011-04-07 11:00:00,11.67,11.68,11.64,11.64,106200.0,9.986,9.9946,9.9603,9.9603,106200.0
2011-04-07 11:05:00,11.64,11.67,11.64,11.64,181600.0,9.9603,9.986,9.9603,9.9603,181600.0
2011-04-07 11:10:00,11.64,11.66,11.63,11.63,100500.0,9.9603,9.9774,9.9518,9.9518,100500.0
2011-04-07 11:15:00,11.64,11.64,11.62,11.63,25500.0,9.9603,9.9603,9.9432,9.9518,25500.0
2011-04-07 11:20:00,11.63,11.64,11.61,11.61,25000.0,9.9518,9.9603,9.9347,9.9347,25000.0
2011-04-07 11:25:00,11.6,11.63,11.54,11.55,137900.0,9.9261,9.9518,9.8748,9.8833,137900.0
2011-04-07 11:30:00,11.55,11.56,11.53,11.54,68100.0,9.8833,9.8919,9.8662,9.8748,68100.0
2011-04-07 11:35:00,11.53,11.56,11.53,11.56,81300.0,9.8662,9.8919,9.8662,9.8919,81300.0
2011-04-07 11:40:00,11.55,11.59,11.55,11.59,25300.0,9.8833,9.9175,9.8833,9.9175,25300.0
2011-04-07 11:45:00,11.6,11.6,11.55,11.57,39700.0,9.9261,9.9261,9.8833,9.9004,39700.0
2011-04-07 11:50:00,11.58,11.6,11.57,11.6,20300.0,9.909,9.9261,9.9004,9.9261,20300.0
2011-04-07 11:55:00,11.6,11.65,11.6,11.65,30000.0,9.9261,9.9689,9.9261,9.9689,30000.0
2011-04-07 12:00:00,11.65,11.66,11.65,11.66,15000.0,9.9689,9.9774,9.9689,9.9774,15000.0
2011-04-07 12:05:00,11.66,11.66,11.65,11.65,115300.0,9.9774,9.9774,9.9689,9.9689,115300.0
2011-04-07 12:10:00,11.66,11.66,11.65,11.65,70200.0,9.9774,9.9774,9.9689,9.9689,70200.0
2011-04-07 12:15:00,11.66,11.66,11.63,11.63,52000.0,9.9774,9.9774,9.9518,9.9518,52000.0
2011-04-07 12:20:00,11.63,11.64,11.62,11.62,48000.0,9.9518,9.9603,9.9432,9.9432,48000.0
2011-04-07 12:25:00,11.62,11.63,11.62,11.63,5000.0,9.9432,9.9518,9.9432,9.9518,5000.0
2011-04-07 12:30:00,11.62,11.63,11.62,11.62,13100.0,9.9432,9.9518,9.9432,9.9432,13100.0
2011-04-07 12:35:00,11.62,11.67,11.62,11.67,62200.0,9.9432,9.986,9.9432,9.986,62200.0
2011-04-07 12:40:00,11.67,11.67,11.64,11.64,21800.0,9.986,9.986,9.9603,9.9603,21800.0
2011-04-07 12:45:00,11.64,11.65,11.64,11.64,11100.0,9.9603,9.9689,9.9603,9.9603,11100.0
2011-04-07 12:50:00,11.64,11.65,11.64,11.64,5800.0,9.9603,9.9689,9.9603,9.9603,5800.0
2011-04-07 12:55:00,11.64,11.65,11.64,11.64,6800.0,9.9603,9.9689,9.9603,9.9603,6800.0
2011-04-07 13:00:00,11.64,11.65,11.64,11.65,6200.0,9.9603,9.9689,9.9603,9.9689,6200.0
2011-04-07 13:05:00,11.64,11.65,11.64,11.65,31600.0,9.9603,9.9689,9.9603,9.9689,31600.0
2011-04-07 13:10:00,11.64,11.65,11.59,11.59,33400.0,9.9603,9.9689,9.9175,9.9175,33400.0
2011-04-07 13:15:00,11.59,11.6,11.59,11.6,3000.0,9.9175,9.9261,9.9175,9.9261,3000.0
2011-04-07 13:20:00,11.59,11.62,11.59,11.61,35200.0,9.9175,9.9432,9.9175,9.9347,35200.0
2011-04-07 13:25:00,11.6,11.61,11.6,11.6,22200.0,9.9261,9.9347,9.9261,9.9261,22200.0
2011-04-07 13:30:00,11.6,11.62,11.59,11.61,49900.0,9.9261,9.9432,9.9175,9.9347,49900.0
2011-04-07 13:35:00,11.61,11.63,11.61,11.61,42500.0,9.9347,9.9518,9.9347,9.9347,42500.0
2011-04-07 13:40:00,11.61,11.61,11.58,11.59,26800.0,9.9347,9.9347,9.909,9.9175,26800.0
2011-04-07 13:45:00,11.59,11.59,11.57,11.58,20400.0,9.9175,9.9175,9.9004,9.909,20400.0
2011-04-07 13:50:00,11.58,11.6,11.58,11.6,10300.0,9.909,9.9261,9.909,9.9261,10300.0
2011-04-07 13:55:00,11.6,11.61,11.59,11.61,24600.0,9.9261,9.9347,9.9175,9.9347,24600.0
2011-04-07 14:00:00,11.61,11.63,11.61,11.62,17500.0,9.9347,9.9518,9.9347,9.9432,17500.0
2011-04-07 14:05:00,11.62,11.63,11.62,11.62,6600.0,9.9432,9.9518,9.9432,9.9432,6600.0
2011-04-07 14:10:00,11.62,11.63,11.62,11.62,61900.0,9.9432,9.9518,9.9432,9.9432,61900.0
2011-04-07 14:15:00,11.62,11.65,11.62,11.65,45500.0,9.9432,9.9689,9.9432,9.9689,45500.0
2011-04-07 14:20:00,11.64,11.66,11.63,11.66,28400.0,9.9603,9.9774,9.9518,9.9774,28400.0
2011-04-07 14:25:00,11.66,11.66,11.65,11.66,25300.0,9.9774,9.9774,9.9689,9.9774,25300.0
2011-04-07 14:30:00,11.66,11.66,11.64,11.64,16900.0,9.9774,9.9774,9.9603,9.9603,16900.0
2011-04-07 14:35:00,11.64,11.66,11.64,11.66,31500.0,9.9603,9.9774,9.9603,9.9774,31500.0
2011-04-07 14:40:00,11.66,11.66,11.63,11.64,31800.0,9.9774,9.9774,9.9518,9.9603,31800.0
2011-04-07 14:45:00,11.64,11.65,11.64,11.65,6600.0,9.9603,9.9689,9.9603,9.9689,6600.0
2011-04-07 14:50:00,11.64,11.66,11.64,11.66,18800.0,9.9603,9.9774,9.9603,9.9774,18800.0
2011-04-07 14:55:00,11.66,11.66,11.64,11.65,30100.0,9.9774,9.9774,9.9603,9.9689,30100.0
2011-04-07 15:00:00,11.65,11.66,11.64,11.64,15000.0,9.9689,9.9774,9.9603,9.9603,15000.0
2011-04-07 15:05:00,11.64,11.65,11.63,11.64,23400.0,9.9603,9.9689,9.9518,9.9603,23400.0
2011-04-07 15:10:00,11.64,11.64,11.63,11.63,12700.0,9.9603,9.9603,9.9518,9.9518,12700.0
2011-04-07 15:15:00,11.63,11.67,11.63,11.67,35100.0,9.9518,9.986,9.9518,9.986,35100.0
2011-04-07 15:20:00,11.67,11.68,11.66,11.66,40200.0,9.986,9.9946,9.9774,9.9774,40200.0
2011-04-07 15:25:00,11.66,11.67,11.63,11.64,42700.0,9.9774,9.986,9.9518,9.9603,42700.0
2011-04-07 15:30:00,11.64,11.65,11.62,11.63,52100.0,9.9603,9.9689,9.9432,9.9518,52100.0
2011-04-07 15:35:00,11.63,11.64,11.62,11.63,36000.0,9.9518,9.9603,9.9432,9.9518,36000.0
2011-04-07 15:40:00,11.64,11.65,11.63,11.64,73000.0,9.9603,9.9689,9.9518,9.9603,73000.0
2011-04-07 15:45:00,11.64,11.65,11.62,11.63,41300.0,9.9603,9.9689,9.9432,9.9518,41300.0
2011-04-07 15:50:00,11.63,11.63,11.62,11.63,44200.0,9.9518,9.9518,9.9432,9.9518,44200.0
2011-04-07 15:55:00,11.63,11.63,11.62,11.63,99000.0,9.9518,9.9518,9.9432,9.9518,99000.0
2011-04-08 09:30:00,11.7,11.7,11.64,11.68,42500.0,10.0117,10.0117,9.9603,9.9946,42500.0
2011-04-08 09:35:00,11.68,11.71,11.67,11.69,44300.0,9.9946,10.0202,9.986,10.0031,44300.0
2011-04-08 09:40:00,11.69,11.7,11.66,11.66,85600.0,10.0031,10.0117,9.9774,9.9774,85600.0
2011-04-08 09:45:00,11.67,11.67,11.65,11.65,25300.0,9.986,9.986,9.9689,9.9689,25300.0
2011-04-08 09:50:00,11.65,11.7,11.65,11.69,76900.0,9.9689,10.0117,9.9689,10.0031,76900.0
2011-04-08 09:55:00,11.69,11.71,11.68,11.7,133600.0,10.0031,10.0202,9.9946,10.0117,133600.0
2011-04-08 10:00:00,11.7,11.71,11.69,11.7,114500.0,10.0117,10.0202,10.0031,10.0117,114500.0
2011-04-08 10:05:00,11.7,11.71,11.66,11.67,91900.0,10.0117,10.0202,9.9774,9.986,91900.0
2011-04-08 10:10:00,11.66,11.68,11.63,11.67,147100.0,9.9774,9.9946,9.9518,9.986,147100.0
2011-04-08 10:15:00,11.68,11.68,11.65,11.66,82100.0,9.9946,9.9946,9.9689,9.9774,82100.0
2011-04-08 10:20:00,11.66,11.69,11.65,11.69,70900.0,9.9774,10.0031,9.9689,10.0031,70900.0
2011-04-08 10:25:00,11.69,11.7,11.67,11.68,23600.0,10.0031,10.0117,9.986,9.9946,23600.0
2011-04-08 10:30:00,11.67,11.72,11.67,11.71,46000.0,9.986,10.0288,9.986,10.0202,46000.0
2011-04-08 10:35:00,11.72,11.76,11.71,11.76,113300.0,10.0288,10.063,10.0202,10.063,113300.0
2011-04-08 10:40:00,11.75,11.8,11.75,11.78,133400.0,10.0545,10.0972,10.0545,10.0801,133400.0
2011-04-08 10:45:00,11.79,11.79,11.74,11.75,182900.0,10.0887,10.0887,10.0459,10.0545,182900.0
2011-04-08 10:50:00,11.75,11.75,11.72,11.73,24600.0,10.0545,10.0545,10.0288,10.0373,24600.0
2011-04-08 10:55:00,11.72,11.73,11.72,11.73,19200.0,10.0288,10.0373,10.0288,10.0373,19200.0
2011-04-08 11:00:00,11.72,11.73,11.69,11.69,24500.0,10.0288,10.0373,10.0031,10.0031,24500.0
2011-04-08 11:05:00,11.69,11.71,11.67,11.69,86500.0,10.0031,10.0202,9.986,10.0031,86500.0
2011-04-08 11:10:00,11.69,11.69,11.61,11.62,117500.0,10.0031,10.0031,9.9347,9.9432,117500.0
2011-04-08 11:15:00,11.62,11.69,11.62,11.69,47200.0,9.9432,10.0031,9.9432,10.0031,47200.0
2011-04-08 11:20:00,11.69,11.71,11.68,11.69,31800.0,10.0031,10.0202,9.9946,10.0031,31800.0
2011-04-08 11:25:00,11.69,11.71,11.69,11.69,24300.0,10.0031,10.0202,10.0031,10.0031,24300.0
2011-04-08 11:30:00,11.7,11.73,11.69,11.72,69800.0,10.0117,10.0373,10.0031,10.0288,69800.0
2011-04-08 11:35:00,11.73,11.74,11.72,11.73,30400.0,10.0373,10.0459,10.0288,10.0373,30400.0
2011-04-08 11:40:00,11.73,11.74,11.72,11.74,29600.0,10.0373,10.0459,10.0288,10.0459,29600.0
2011-04-08 11:45:00,11.74,11.74,11.73,11.74,16500.0,10.0459,10.0459,10.0373,10.0459,16500.0
2011-04-08 11:50:00,11.74,11.74,11.73,11.73,22700.0,10.0459,10.0459,10.0373,10.0373,22700.0
2011-04-08 11:55:00,11.73,11.74,11.72,11.73,24300.0,10.0373,10.0459,10.0288,10.0373,24300.0
2011-04-08 12:00:00,11.73,11.74,11.72,11.74,27400.0,10.0373,10.0459,10.0288,10.0459,27400.0
2011-04-08 12:05:00,11.74,11.75,11.73,11.75,13700.0,10.0459,10.0545,10.0373,10.0545,13700.0
2011-04-08 12:10:00,11.75,11.75,11.74,11.74,9900.0,10.0545,10.0545,10.0459,10.0459,9900.0
2011-04-08 12:15:00,11.75,11.75,11.74,11.74,13100.0,10.0545,10.0545,10.0459,10.0459,13100.0
2011-04-08 12:20:00,11.75,11.75,11.74,11.75,19300.0,10.0545,10.0545,10.0459,10.0545,19300.0
2011-04-08 12:25:00,11.75,11.75,11.74,11.74,45200.0,10.0545,10.0545,10.0459,10.0459,45200.0
2011-04-08 12:30:00,11.74,11.75,11.73,11.74,57900.0,10.0459,10.0545,10.0373,10.0459,57900.0
2011-04-08 12:35:00,11.74,11.75,11.72,11.73,44100.0,10.0459,10.0545,10.0288,10.0373,44100.0
2011-04-08 12:40:00,11.73,11.73,11.71,11.72,34800.0,10.0373,10.0373,10.0202,10.0288,34800.0
2011-04-08 12:45:00,11.71,11.72,11.71,11.71,26300.0,10.0202,10.0288,10.0202,10.0202,26300.0
2011-04-08 12:50:00,11.71,11.72,11.71,11.72,34700.0,10.0202,10.0288,10.0202,10.0288,34700.0
2011-04-08 12:55:00,11.72,11.72,11.71,11.71,22000.0,10.0288,10.0288,10.0202,10.0202,22000.0
2011-04-08 13:00:00,11.72,11.75,11.71,11.75,94600.0,10.0288,10.0545,10.0202,10.0545,94600.0
2011-04-08 13:05:00,11.75,11.75,11.74,11.74,20800.0,10.0545,10.0545,10.0459,10.0459,20800.0
2011-04-08 13:10:00,11.75,11.75,11.74,11.75,17700.0,10.0545,10.0545,10.0459,10.0545,17700.0
2011-04-08 13:15:00,11.75,11.75,11.74,11.75,24500.0,10.0545,10.0545,10.0459,10.0545,24500.0
2011-04-08 13:20:00,11.75,11.75,11.74,11.74,22000.0,10.0545,10.0545,10.0459,10.0459,22000.0
2011-04-08 13:25:00,11.75,11.75,11.74,11.74,18200.0,10.0545,10.0545,10.0459,10.0459,18200.0
2011-04-08 13:30:00,11.75,11.75,11.74,11.74,15100.0,10.0545,10.0545,10.0459,10.0459,15100.0
2011-04-08 13:35:00,11.74,11.75,11.74,11.74,21700.0,10.0459,10.0545,10.0459,10.0459,21700.0
2011-04-08 13:40:00,11.74,11.75,11.74,11.74,11100.0,10.0459,10.0545,10.0459,10.0459,11100.0
2011-04-08 13:45:00,11.74,11.75,11.74,11.75,23500.0,10.0459,10.0545,10.0459,10.0545,23500.0
2011-04-08 13:50:00,11.75,11.75,11.74,11.75,14500.0,10.0545,10.0545,10.0459,10.0545,14500.0
2011-04-08 13:55:00,11.75,11.75,11.74,11.74,21800.0,10.0545,10.0545,10.0459,10.0459,21800.0
2011-04-08 14:00:00,11.75,11.75,11.73,11.73,48100.0,10.0545,10.0545,10.0373,10.0373,48100.0
2011-04-08 14:05:00,11.74,11.74,11.71,11.73,96800.0,10.0459,10.0459,10.0202,10.0373,96800.0
2011-04-08 14:10:00,11.73,11.75,11.73,11.73,61000.0,10.0373,10.0545,10.0373,10.0373,61000.0
2011-04-08 14:15:00,11.73,11.74,11.72,11.73,80400.0,10.0373,10.0459,10.0288,10.0373,80400.0
2011-04-08 14:20:00,11.73,11.74,11.72,11.72,29300.0,10.0373,10.0459,10.0288,10.0288,29300.0
2011-04-08 14:25:00,11.72,11.73,11.7,11.7,21700.0,10.0288,10.0373,10.0117,10.0117,21700.0
2011-04-08 14:30:00,11.7,11.72,11.7,11.71,88200.0,10.0117,10.0288,10.0117,10.0202,88200.0
2011-04-08 14:35:00,11.71,11.72,11.71,11.71,77300.0,10.0202,10.0288,10.0202,10.0202,77300.0
2011-04-08 14:40:00,11.71,11.72,11.7,11.7,79700.0,10.0202,10.0288,10.0117,10.0117,79700.0
2011-04-08 14:45:00,11.7,11.71,11.68,11.68,69400.0,10.0117,10.0202,9.9946,9.9946,69400.0
2011-04-08 14:50:00,11.68,11.69,11.67,11.67,26100.0,9.9946,10.0031,9.986,9.986,26100.0
2011-04-08 14:55:00,11.67,11.68,11.65,11.65,86900.0,9.986,9.9946,9.9689,9.9689,86900.0
2011-04-08 15:00:00,11.66,11.66,11.65,11.65,27500.0,9.9774,9.9774,9.9689,9.9689,27500.0
2011-04-08 15:05:00,11.65,11.67,11.65,11.66,69100.0,9.9689,9.986,9.9689,9.9774,69100.0
2011-04-08 15:10:00,11.67,11.67,11.65,11.65,34400.0,9.986,9.986,9.9689,9.9689,34400.0
2011-04-08 15:15:00,11.65,11.67,11.64,11.67,110500.0,9.9689,9.986,9.9603,9.986,110500.0
2011-04-08 15:20:00,11.67,11.67,11.62,11.62,50200.0,9.986,9.986,9.9432,9.9432,50200.0
2011-04-08 15:25:00,11.62,11.63,11.6,11.63,104000.0,9.9432,9.9518,9.9261,9.9518,104000.0
2011-04-08 15:30:00,11.63,11.63,11.59,11.6,144700.0,9.9518,9.9518,9.9175,9.9261,144700.0
2011-04-08 15:35:00,11.6,11.61,11.57,11.57,78300.0,9.9261,9.9347,9.9004,9.9004,78300.0
2011-04-08 15:40:00,11.57,11.6,11.56,11.58,117200.0,9.9004,9.9261,9.8919,9.909,117200.0
2011-04-08 15:45:00,11.58,11.6,11.57,11.57,180100.0,9.909,9.9261,9.9004,9.9004,180100.0
2011-04-08 15:50:00,11.58,11.59,11.57,11.59,141400.0,9.909,9.9175,9.9004,9.9175,141400.0
2011-04-08 15:55:00,11.58,11.61,11.58,11.61,216400.0,9.909,9.9347,9.909,9.9347,216400.0
2011-04-11 09:30:00,11.61,11.63,11.52,11.55,60400.0,9.9347,9.9518,9.8576,9.8833,60400.0
2011-04-11 09:35:00,11.55,11.57,11.53,11.55,75900.0,9.8833,9.9004,9.8662,9.8833,75900.0
2011-04-11 09:40:00,11.56,11.56,11.53,11.54,49800.0,9.8919,9.8919,9.8662,9.8748,49800.0
2011-04-11 09:45:00,11.54,11.6,11.54,11.59,31200.0,9.8748,9.9261,9.8748,9.9175,31200.0
2011-04-11 09:50:00,11.6,11.63,11.59,11.62,35500.0,9.9261,9.9518,9.9175,9.9432,35500.0
2011-04-11 09:55:00,11.62,11.62,11.59,11.6,46600.0,9.9432,9.9432,9.9175,9.9261,46600.0
2011-04-11 10:00:00,11.6,11.64,11.59,11.6,35200.0,9.9261,9.9603,9.9175,9.9261,35200.0
2011-04-11 10:05:00,11.6,11.61,11.59,11.6,34300.0,9.9261,9.9347,9.9175,9.9261,34300.0
2011-04-11 10:10:00,11.6,11.61,11.57,11.57,24100.0,9.9261,9.9347,9.9004,9.9004,24100.0
2011-04-11 10:15:00,11.58,11.59,11.55,11.56,31500.0,9.909,9.9175,9.8833,9.8919,31500.0
2011-04-11 10:20:00,11.57,11.58,11.56,11.56,23300.0,9.9004,9.909,9.8919,9.8919,23300.0
2011-04-11 10:25:00,11.56,11.57,11.56,11.56,7400.0,9.8919,9.9004,9.8919,9.8919,7400.0
2011-04-11 10:30:00,11.57,11.57,11.54,11.57,39200.0,9.9004,9.9004,9.8748,9.9004,39200.0
2011-04-11 10:35:00,11.56,11.59,11.55,11.58,46900.0,9.8919,9.9175,9.8833,9.909,46900.0
2011-04-11 10:40:00,11.59,11.63,11.58,11.62,45200.0,9.9175,9.9518,9.909,9.9432,45200.0
2011-04-11 10:45:00,11.63,11.63,11.6,11.62,25900.0,9.9518,9.9518,9.9261,9.9432,25900.0
2011-04-11 10:50:00,11.62,11.64,11.62,11.63,15200.0,9.9432,9.9603,9.9432,9.9518,15200.0
2011-04-11 10:55:00,11.62,11.63,11.62,11.62,23800.0,9.9432,9.9518,9.9432,9.9432,23800.0
2011-04-11 11:00:00,11.63,11.65,11.62,11.62,24900.0,9.9518,9.9689,9.9432,9.9432,24900.0
2011-04-11 11:05:00,11.63,11.63,11.61,11.61,6600.0,9.9518,9.9518,9.9347,9.9347,6600.0
2011-04-11 11:10:00,11.61,11.61,11.6,11.61,10900.0,9.9347,9.9347,9.9261,9.9347,10900.0
2011-04-11 11:15:00,11.6,11.64,11.6,11.63,15500.0,9.9261,9.9603,9.9261,9.9518,15500.0
2011-04-11 11:20:00,11.63,11.63,11.59,11.59,19200.0,9.9518,9.9518,9.9175,9.9175,19200.0
2011-04-11 11:25:00,11.59,11.6,11.59,11.59,10900.0,9.9175,9.9261,9.9175,9.9175,10900.0
2011-04-11 11:30:00,11.59,11.6,11.58,11.59,13700.0,9.9175,9.9261,9.909,9.9175,13700.0
2011-04-11 11:35:00,11.59,11.6,11.58,11.59,11000.0,9.9175,9.9261,9.909,9.9175,11000.0
2011-04-11 11:40:00,11.58,11.59,11.58,11.59,6400.0,9.909,9.9175,9.909,9.9175,6400.0
2011-04-11 11:45:00,11.58,11.59,11.58,11.59,5300.0,9.909,9.9175,9.909,9.9175,5300.0
2011-04-11 11:50:00,11.58,11.59,11.57,11.57,11600.0,9.909,9.9175,9.9004,9.9004,11600.0
2011-04-11 11:55:00,11.57,11.58,11.55,11.55,13800.0,9.9004,9.909,9.8833,9.8833,13800.0
2011-04-11 12:00:00,11.55,11.57,11.55,11.57,25800.0,9.8833,9.9004,9.8833,9.9004,25800.0
2011-04-11 12:05:00,11.57,11.57,11.55,11.57,13800.0,9.9004,9.9004,9.8833,9.9004,13800.0
2011-04-11 12:10:00,11.56,11.58,11.56,11.57,11500.0,9.8919,9.909,9.8919,9.9004,11500.0
2011-04-11 12:15:00,11.57,11.58,11.55,11.58,30700.0,9.9004,9.909,9.8833,9.909,30700.0
2011-04-11 12:20:00,11.58,11.61,11.57,11.61,34400.0,9.909,9.9347,9.9004,9.9347,34400.0
2011-04-11 12:25:00,11.61,11.62,11.61,11.61,28300.0,9.9347,9.9432,9.9347,9.9347,28300.0
2011-04-11 12:30:00,11.61,11.62,11.61,11.62,3600.0,9.9347,9.9432,9.9347,9.9432,3600.0
2011-04-11 12:35:00,11.62,11.63,11.61,11.61,81600.0,9.9432,9.9518,9.9347,9.9347,81600.0
2011-04-11 12:40:00,11.61,11.63,11.6,11.63,146500.0,9.9347,9.9518,9.9261,9.9518,146500.0
2011-04-11 12:45:00,11.62,11.63,11.61,11.63,39000.0,9.9432,9.9518,9.9347,9.9518,39000.0
2011-04-11 12:50:00,11.63,11.64,11.62,11.63,27900.0,9.9518,9.9603,9.9432,9.9518,27900.0
2011-04-11 12:55:00,11.63,11.64,11.62,11.63,24300.0,9.9518,9.9603,9.9432,9.9518,24300.0
2011-04-11 13:00:00,11.63,11.64,11.62,11.63,39300.0,9.9518,9.9603,9.9432,9.9518,39300.0
2011-04-11 13:05:00,11.62,11.64,11.62,11.63,13500.0,9.9432,9.9603,9.9432,9.9518,13500.0
2011-04-11 13:10:00,11.63,11.64,11.63,11.63,6300.0,9.9518,9.9603,9.9518,9.9518,6300.0
2011-04-11 13:15:00,11.63,11.64,11.62,11.63,28100.0,9.9518,9.9603,9.9432,9.9518,28100.0
2011-04-11 13:20:00,11.63,11.65,11.63,11.64,18200.0,9.9518,9.9689,9.9518,9.9603,18200.0
2011-04-11 13:25:00,11.64,11.65,11.63,11.63,8100.0,9.9603,9.9689,9.9518,9.9518,8100.0
2011-04-11 13:30:00,11.63,11.64,11.62,11.63,15300.0,9.9518,9.9603,9.9432,9.9518,15300.0
2011-04-11 13:35:00,11.63,11.63,11.62,11.62,5300.0,9.9518,9.9518,9.9432,9.9432,5300.0
2011-04-11 13:40:00,11.63,11.63,11.62,11.62,2500.0,9.9518,9.9518,9.9432,9.9432,2500.0
2011-04-11 13:45:00,11.62,11.63,11.61,11.61,7200.0,9.9432,9.9518,9.9347,9.9347,7200.0
2011-04-11 13:50:00,11.62,11.63,11.61,11.63,22400.0,9.9432,9.9518,9.9347,9.9518,22400.0
2011-04-11 13:55:00,11.63,11.63,11.61,11.63,26500.0,9.9518,9.9518,9.9347,9.9518,26500.0
2011-04-11 14:00:00,11.62,11.64,11.62,11.64,26700.0,9.9432,9.9603,9.9432,9.9603,26700.0
2011-04-11 14:05:00,11.63,11.66,11.63,11.65,37300.0,9.9518,9.9774,9.9518,9.9689,37300.0
2011-04-11 14:10:00,11.65,11.66,11.64,11.65,16600.0,9.9689,9.9774,9.9603,9.9689,16600.0
2011-04-11 14:15:00,11.64,11.65,11.64,11.65,5800.0,9.9603,9.9689,9.9603,9.9689,5800.0
2011-04-11 14:20:00,11.65,11.68,11.64,11.68,36000.0,9.9689,9.9946,9.9603,9.9946,36000.0
2011-04-11 14:25:00,11.68,11.69,11.67,11.68,24100.0,9.9946,10.0031,9.986,9.9946,24100.0
2011-04-11 14:30:00,11.69,11.71,11.67,11.67,52400.0,10.0031,10.0202,9.986,9.986,52400.0
2011-04-11 14:35:00,11.67,11.7,11.67,11.68,35700.0,9.986,10.0117,9.986,9.9946,35700.0
2011-04-11 14:40:00,11.68,11.69,11.68,11.69,3200.0,9.9946,10.0031,9.9946,10.0031,3200.0
2011-04-11 14:45:00,11.68,11.69,11.68,11.68,33500.0,9.9946,10.0031,9.9946,9.9946,33500.0
2011-04-11 14:50:00,11.69,11.7,11.68,11.7,43000.0,10.0031,10.0117,9.9946,10.0117,43000.0
2011-04-11 14:55:00,11.69,11.7,11.69,11.7,18100.0,10.0031,10.0117,10.0031,10.0117,18100.0
2011-04-11 15:00:00,11.7,11.7,11.69,11.7,28300.0,10.0117,10.0117,10.0031,10.0117,28300.0
2011-04-11 15:05:00,11.7,11.71,11.69,11.7,62100.0,10.0117,10.0202,10.0031,10.0117,62100.0
2011-04-11 15:10:00,11.71,11.71,11.67,11.67,94400.0,10.0202,10.0202,9.986,9.986,94400.0
2011-04-11 15:15:00,11.68,11.68,11.67,11.67,46100.0,9.9946,9.9946,9.986,9.986,46100.0
2011-04-11 15:20:00,11.67,11.68,11.67,11.68,17300.0,9.986,9.9946,9.986,9.9946,17300.0
2011-04-11 15:25:00,11.67,11.68,11.66,11.66,43000.0,9.986,9.9946,9.9774,9.9774,43000.0
2011-04-11 15:30:00,11.67,11.68,11.65,11.67,69500.0,9.986,9.9946,9.9689,9.986,69500.0
2011-04-11 15:35:00,11.66,11.69,11.66,11.68,77700.0,9.9774,10.0031,9.9774,9.9946,77700.0
2011-04-11 15:40:00,11.68,11.69,11.68,11.69,63200.0,9.9946,10.0031,9.9946,10.0031,63200.0
2011-04-11 15:45:00,11.68,11.71,11.68,11.71,86100.0,9.9946,10.0202,9.9946,10.0202,86100.0
2011-04-11 15:50:00,11.71,11.72,11.7,11.71,74600.0,10.0202,10.0288,10.0117,10.0202,74600.0
2011-04-11 15:55:00,11.71,11.73,11.71,11.72,229300.0,10.0202,10.0373,10.0202,10.0288,229300.0
2011-04-12 09:30:00,11.61,11.64,11.59,11.63,42500.0,9.9347,9.9603,9.9175,9.9518,42500.0
2011-04-12 09:35:00,11.63,11.69,11.62,11.66,69500.0,9.9518,10.0031,9.9432,9.9774,69500.0
2011-04-12 09:40:00,11.66,11.73,11.65,11.73,55500.0,9.9774,10.0373,9.9689,10.0373,55500.0
2011-04-12 09:45:00,11.73,11.79,11.72,11.77,191300.0,10.0373,10.0887,10.0288,10.0716,191300.0
2011-04-12 09:50:00,11.77,11.81,11.77,11.77,60000.0,10.0716,10.1058,10.0716,10.0716,60000.0
2011-04-12 09:55:00,11.77,11.78,11.73,11.75,104300.0,10.0716,10.0801,10.0373,10.0545,104300.0
2011-04-12 10:00:00,11.74,11.75,11.7,11.73,103800.0,10.0459,10.0545,10.0117,10.0373,103800.0
2011-04-12 10:05:00,11.72,11.73,11.67,11.67,78700.0,10.0288,10.0373,9.986,9.986,78700.0
2011-04-12 10:10:00,11.67,11.71,11.66,11.69,65000.0,9.986,10.0202,9.9774,10.0031,65000.0
2011-04-12 10:15:00,11.69,11.7,11.67,11.69,68700.0,10.0031,10.0117,9.986,10.0031,68700.0
2011-04-12 10:20:00,11.69,11.69,11.65,11.65,71200.0,10.0031,10.0031,9.9689,9.9689,71200.0
2011-04-12 10:25:00,11.65,11.66,11.65,11.65,64000.0,9.9689,9.9774,9.9689,9.9689,64000.0
2011-04-12 10:30:00,11.65,11.67,11.63,11.63,108400.0,9.9689,9.986,9.9518,9.9518,108400.0
2011-04-12 10:35:00,11.63,11.65,11.6,11.61,118100.0,9.9518,9.9689,9.9261,9.9347,118100.0
2011-04-12 10:40:00,11.61,11.62,11.58,11.58,55200.0,9.9347,9.9432,9.909,9.909,55200.0
2011-04-12 10:45:00,11.58,11.61,11.58,11.6,71300.0,9.909,9.9347,9.909,9.9261,71300.0
2011-04-12 10:50:00,11.6,11.61,11.57,11.57,56800.0,9.9261,9.9347,9.9004,9.9004,56800.0
2011-04-12 10:55:00,11.58,11.6,11.57,11.59,32300.0,9.909,9.9261,9.9004,9.9175,32300.0
2011-04-12 11:00:00,11.6,11.6,11.56,11.57,74100.0,9.9261,9.9261,9.8919,9.9004,74100.0
2011-04-12 11:05:00,11.57,11.61,11.57,11.6,107600.0,9.9004,9.9347,9.9004,9.9261,107600.0
2011-04-12 11:10:00,11.6,11.66,11.59,11.65,131100.0,9.9261,9.9774,9.9175,9.9689,131100.0
2011-04-12 11:15:00,11.66,11.66,11.61,11.62,27900.0,9.9774,9.9774,9.9347,9.9432,27900.0
2011-04-12 11:20:00,11.62,11.65,11.6,11.65,30300.0,9.9432,9.9689,9.9261,9.9689,30300.0
2011-04-12 11:25:00,11.64,11.65,11.64,11.65,11200.0,9.9603,9.9689,9.9603,9.9689,11200.0
2011-04-12 11:30:00,11.65,11.66,11.65,11.65,27000.0,9.9689,9.9774,9.9689,9.9689,27000.0
2011-04-12 11:35:00,11.65,11.66,11.64,11.66,31000.0,9.9689,9.9774,9.9603,9.9774,31000.0
2011-04-12 11:40:00,11.66,11.66,11.63,11.65,38800.0,9.9774,9.9774,9.9518,9.9689,38800.0
2011-04-12 11:45:00,11.65,11.65,11.63,11.63,37300.0,9.9689,9.9689,9.9518,9.9518,37300.0
2011-04-12 11:50:00,11.62,11.63,11.6,11.6,16500.0,9.9432,9.9518,9.9261,9.9261,16500.0
2011-04-12 11:55:00,11.6,11.61,11.6,11.61,13900.0,9.9261,9.9347,9.9261,9.9347,13900.0
2011-04-12 12:00:00,11.61,11.61,11.6,11.61,6600.0,9.9347,9.9347,9.9261,9.9347,6600.0
2011-04-12 12:05:00,11.61,11.61,11.6,11.6,11300.0,9.9347,9.9347,9.9261,9.9261,11300.0
2011-04-12 12:10:00,11.61,11.62,11.61,11.61,15800.0,9.9347,9.9432,9.9347,9.9347,15800.0
2011-04-12 12:15:00,11.62,11.63,11.61,11.62,23500.0,9.9432,9.9518,9.9347,9.9432,23500.0
2011-04-12 12:20:00,11.62,11.63,11.62,11.62,7000.0,9.9432,9.9518,9.9432,9.9432,7000.0
2011-04-12 12:25:00,11.62,11.64,11.61,11.61,27800.0,9.9432,9.9603,9.9347,9.9347,27800.0
2011-04-12 12:30:00,11.61,11.62,11.59,11.59,17600.0,9.9347,9.9432,9.9175,9.9175,17600.0
2011-04-12 12:35:00,11.59,11.6,11.59,11.6,9900.0,9.9175,9.9261,9.9175,9.9261,9900.0
2011-04-12 12:40:00,11.6,11.62,11.59,11.62,13900.0,9.9261,9.9432,9.9175,9.9432,13900.0
2011-04-12 12:45:00,11.62,11.63,11.6,11.63,36600.0,9.9432,9.9518,9.9261,9.9518,36600.0
2011-04-12 12:50:00,11.63,11.63,11.61,11.61,11900.0,9.9518,9.9518,9.9347,9.9347,11900.0
2011-04-12 12:55:00,11.61,11.62,11.6,11.61,19300.0,9.9347,9.9432,9.9261,9.9347,19300.0
2011-04-12 13:00:00,11.61,11.65,11.61,11.64,110000.0,9.9347,9.9689,9.9347,9.9603,110000.0
2011-04-12 13:05:00,11.65,11.65,11.63,11.63,19500.0,9.9689,9.9689,9.9518,9.9518,19500.0
2011-04-12 13:10:00,11.63,11.64,11.62,11.63,18700.0,9.9518,9.9603,9.9432,9.9518,18700.0
2011-04-12 13:15:00,11.63,11.64,11.63,11.63,12400.0,9.9518,9.9603,9.9518,9.9518,12400.0
2011-04-12 13:20:00,11.63,11.64,11.63,11.64,8600.0,9.9518,9.9603,9.9518,9.9603,8600.0
2011-04-12 13:25:00,11.64,11.66,11.63,11.65,27400.0,9.9603,9.9774,9.9518,9.9689,27400.0
2011-04-12 13:30:00,11.65,11.66,11.64,11.64,28300.0,9.9689,9.9774,9.9603,9.9603,28300.0
2011-04-12 13:35:00,11.65,11.65,11.64,11.64,14200.0,9.9689,9.9689,9.9603,9.9603,14200.0
2011-04-12 13:40:00,11.64,11.65,11.64,11.64,9400.0,9.9603,9.9689,9.9603,9.9603,9400.0
2011-04-12 13:45:00,11.64,11.68,11.64,11.67,42800.0,9.9603,9.9946,9.9603,9.986,42800.0
2011-04-12 13:50:00,11.66,11.67,11.65,11.66,19900.0,9.9774,9.986,9.9689,9.9774,19900.0
2011-04-12 13:55:00,11.67,11.68,11.67,11.67,8200.0,9.986,9.9946,9.986,9.986,8200.0
2011-04-12 14:00:00,11.67,11.68,11.65,11.66,23000.0,9.986,9.9946,9.9689,9.9774,23000.0
2011-04-12 14:05:00,11.66,11.7,11.66,11.69,42100.0,9.9774,10.0117,9.9774,10.0031,42100.0
2011-04-12 14:10:00,11.69,11.69,11.67,11.67,29600.0,10.0031,10.0031,9.986,9.986,29600.0
2011-04-12 14:15:00,11.67,11.68,11.67,11.67,16000.0,9.986,9.9946,9.986,9.986,16000.0
2011-04-12 14:20:00,11.67,11.68,11.66,11.66,16200.0,9.986,9.9946,9.9774,9.9774,16200.0
2011-04-12 14:25:00,11.66,11.67,11.65,11.66,30000.0,9.9774,9.986,9.9689,9.9774,30000.0
2011-04-12 14:30:00,11.66,11.69,11.65,11.69,59000.0,9.9774,10.0031,9.9689,10.0031,59000.0
2011-04-12 14:35:00,11.69,11.7,11.68,11.69,20300.0,10.0031,10.0117,9.9946,10.0031,20300.0
2011-04-12 14:40:00,11.69,11.7,11.66,11.66,19800.0,10.0031,10.0117,9.9774,9.9774,19800.0
2011-04-12 14:45:00,11.66,11.67,11.66,11.67,11400.0,9.9774,9.986,9.9774,9.986,11400.0
2011-04-12 14:50:00,11.66,11.67,11.66,11.67,8800.0,9.9774,9.986,9.9774,9.986,8800.0
2011-04-12 14:55:00,11.67,11.67,11.65,11.65,23500.0,9.986,9.986,9.9689,9.9689,23500.0
2011-04-12 15:00:00,11.65,11.66,11.65,11.66,43200.0,9.9689,9.9774,9.9689,9.9774,43200.0
2011-04-12 15:05:00,11.65,11.66,11.65,11.65,22400.0,9.9689,9.9774,9.9689,9.9689,22400.0
2011-04-12 15:10:00,11.65,11.67,11.64,11.67,127500.0,9.9689,9.986,9.9603,9.986,127500.0
2011-04-12 15:15:00,11.67,11.67,11.64,11.64,158900.0,9.986,9.986,9.9603,9.9603,158900.0
2011-04-12 15:20:00,11.64,11.65,11.63,11.63,38100.0,9.9603,9.9689,9.9518,9.9518,38100.0
2011-04-12 15:25:00,11.63,11.64,11.63,11.64,15900.0,9.9518,9.9603,9.9518,9.9603,15900.0
2011-04-12 15:30:00,11.63,11.64,11.63,11.63,28400.0,9.9518,9.9603,9.9518,9.9518,28400.0
2011-04-12 15:35:00,11.63,11.64,11.63,11.64,18800.0,9.9518,9.9603,9.9518,9.9603,18800.0
2011-04-12 15:40:00,11.63,11.64,11.63,11.63,43800.0,9.9518,9.9603,9.9518,9.9518,43800.0
2011-04-12 15:45:00,11.64,11.65,11.63,11.65,95100.0,9.9603,9.9689,9.9518,9.9689,95100.0
2011-04-12 15:50:00,11.65,11.66,11.64,11.66,48700.0,9.9689,9.9774,9.9603,9.9774,48700.0
2011-04-12 15:55:00,11.66,11.66,11.65,11.66,139800.0,9.9774,9.9774,9.9689,9.9774,139800.0
2011-04-13 09:30:00,11.7,11.75,11.63,11.63,42900.0,10.0117,10.0545,9.9518,9.9518,42900.0
2011-04-13 09:35:00,11.63,11.67,11.59,11.63,62900.0,9.9518,9.986,9.9175,9.9518,62900.0
2011-04-13 09:40:00,11.63,11.66,11.61,11.61,22200.0,9.9518,9.9774,9.9347,9.9347,22200.0
2011-04-13 09:45:00,11.61,11.62,11.55,11.56,74200.0,9.9347,9.9432,9.8833,9.8919,74200.0
2011-04-13 09:50:00,11.56,11.57,11.56,11.56,7100.0,9.8919,9.9004,9.8919,9.8919,7100.0
2011-04-13 09:55:00,11.56,11.57,11.52,11.52,53400.0,9.8919,9.9004,9.8576,9.8576,53400.0
2011-04-13 10:00:00,11.52,11.54,11.52,11.52,24400.0,9.8576,9.8748,9.8576,9.8576,24400.0
2011-04-13 10:05:00,11.53,11.53,11.51,11.52,50500.0,9.8662,9.8662,9.8491,9.8576,50500.0
2011-04-13 10:10:00,11.52,11.57,11.5,11.57,153200.0,9.8576,9.9004,9.8405,9.9004,153200.0
2011-04-13 10:15:00,11.57,11.57,11.51,11.52,42400.0,9.9004,9.9004,9.8491,9.8576,42400.0
2011-04-13 10:20:00,11.52,11.56,11.5,11.56,95800.0,9.8576,9.8919,9.8405,9.8919,95800.0
2011-04-13 10:25:00,11.56,11.61,11.55,11.6,77100.0,9.8919,9.9347,9.8833,9.9261,77100.0
2011-04-13 10:30:00,11.6,11.63,11.6,11.6,148100.0,9.9261,9.9518,9.9261,9.9261,148100.0
2011-04-13 10:35:00,11.6,11.63,11.6,11.62,70300.0,9.9261,9.9518,9.9261,9.9432,70300.0
2011-04-13 10:40:00,11.62,11.64,11.62,11.63,20000.0,9.9432,9.9603,9.9432,9.9518,20000.0
2011-04-13 10:45:00,11.63,11.66,11.63,11.65,42400.0,9.9518,9.9774,9.9518,9.9689,42400.0
2011-04-13 10:50:00,11.65,11.67,11.64,11.66,100800.0,9.9689,9.986,9.9603,9.9774,100800.0
2011-04-13 10:55:00,11.67,11.7,11.65,11.65,212200.0,9.986,10.0117,9.9689,9.9689,212200.0
2011-04-13 11:00:00,11.66,11.66,11.64,11.64,29000.0,9.9774,9.9774,9.9603,9.9603,29000.0
2011-04-13 11:05:00,11.64,11.64,11.62,11.63,20600.0,9.9603,9.9603,9.9432,9.9518,20600.0
2011-04-13 11:10:00,11.62,11.62,11.59,11.59,21300.0,9.9432,9.9432,9.9175,9.9175,21300.0
2011-04-13 11:15:00,11.59,11.59,11.57,11.57,11100.0,9.9175,9.9175,9.9004,9.9004,11100.0
2011-04-13 11:20:00,11.57,11.58,11.56,11.56,11300.0,9.9004,9.909,9.8919,9.8919,11300.0
2011-04-13 11:25:00,11.56,11.57,11.54,11.54,9200.0,9.8919,9.9004,9.8748,9.8748,9200.0
2011-04-13 11:30:00,11.54,11.56,11.54,11.56,23500.0,9.8748,9.8919,9.8748,9.8919,23500.0
2011-04-13 11:35:00,11.55,11.55,11.49,11.5,47100.0,9.8833,9.8833,9.832,9.8405,47100.0
2011-04-13 11:40:00,11.49,11.5,11.48,11.49,54200.0,9.832,9.8405,9.8234,9.832,54200.0
2011-04-13 11:45:00,11.48,11.51,11.48,11.5,15600.0,9.8234,9.8491,9.8234,9.8405,15600.0
2011-04-13 11:50:00,11.5,11.5,11.46,11.49,80800.0,9.8405,9.8405,9.8063,9.832,80800.0
2011-04-13 11:55:00,11.49,11.49,11.46,11.46,46400.0,9.832,9.832,9.8063,9.8063,46400.0
2011-04-13 12:00:00,11.46,11.49,11.46,11.48,42200.0,9.8063,9.832,9.8063,9.8234,42200.0
2011-04-13 12:05:00,11.48,11.49,11.45,11.46,65700.0,9.8234,9.832,9.7977,9.8063,65700.0
2011-04-13 12:10:00,11.46,11.49,11.46,11.48,14900.0,9.8063,9.832,9.8063,9.8234,14900.0
2011-04-13 12:15:00,11.47,11.47,11.46,11.47,4600.0,9.8149,9.8149,9.8063,9.8149,4600.0
2011-04-13 12:20:00,11.46,11.47,11.44,11.44,36000.0,9.8063,9.8149,9.7892,9.7892,36000.0
2011-04-13 12:25:00,11.45,11.46,11.44,11.46,7300.0,9.7977,9.8063,9.7892,9.8063,7300.0
2011-04-13 12:30:00,11.46,11.46,11.44,11.45,5700.0,9.8063,9.8063,9.7892,9.7977,5700.0
2011-04-13 12:35:00,11.45,11.45,11.43,11.43,37100.0,9.7977,9.7977,9.7806,9.7806,37100.0
2011-04-13 12:40:00,11.43,11.43,11.41,11.42,21100.0,9.7806,9.7806,9.7635,9.7721,21100.0
2011-04-13 12:45:00,11.42,11.44,11.41,11.43,42600.0,9.7721,9.7892,9.7635,9.7806,42600.0
2011-04-13 12:50:00,11.43,11.44,11.43,11.44,13800.0,9.7806,9.7892,9.7806,9.7892,13800.0
2011-04-13 12:55:00,11.43,11.44,11.43,11.43,4400.0,9.7806,9.7892,9.7806,9.7806,4400.0
2011-04-13 13:00:00,11.44,11.45,11.42,11.45,26800.0,9.7892,9.7977,9.7721,9.7977,26800.0
2011-04-13 13:05:00,11.45,11.46,11.44,11.44,13100.0,9.7977,9.8063,9.7892,9.7892,13100.0
2011-04-13 13:10:00,11.44,11.45,11.42,11.43,29000.0,9.7892,9.7977,9.7721,9.7806,29000.0
2011-04-13 13:15:00,11.42,11.44,11.42,11.44,8400.0,9.7721,9.7892,9.7721,9.7892,8400.0
2011-04-13 13:20:00,11.43,11.44,11.43,11.44,7700.0,9.7806,9.7892,9.7806,9.7892,7700.0
2011-04-13 13:25:00,11.43,11.44,11.43,11.44,4200.0,9.7806,9.7892,9.7806,9.7892,4200.0
2011-04-13 13:30:00,11.43,11.45,11.43,11.44,15100.0,9.7806,9.7977,9.7806,9.7892,15100.0
2011-04-13 13:35:00,11.44,11.45,11.43,11.44,7800.0,9.7892,9.7977,9.7806,9.7892,7800.0
2011-04-13 13:40:00,11.44,11.44,11.43,11.44,10700.0,9.7892,9.7892,9.7806,9.7892,10700.0
2011-04-13 13:45:00,11.43,11.44,11.41,11.42,35800.0,9.7806,9.7892,9.7635,9.7721,35800.0
2011-04-13 13:50:00,11.42,11.42,11.41,11.42,10900.0,9.7721,9.7721,9.7635,9.7721,10900.0
2011-04-13 13:55:00,11.43,11.43,11.41,11.42,26500.0,9.7806,9.7806,9.7635,9.7721,26500.0
2011-04-13 14:00:00,11.42,11.42,11.41,11.42,26400.0,9.7721,9.7721,9.7635,9.7721,26400.0
2011-04-13 14:05:00,11.42,11.43,11.41,11.42,27200.0,9.7721,9.7806,9.7635,9.7721,27200.0
2011-04-13 14:10:00,11.42,11.42,11.41,11.41,8800.0,9.7721,9.7721,9.7635,9.7635,8800.0
2011-04-13 14:15:00,11.41,11.42,11.41,11.41,7400.0,9.7635,9.7721,9.7635,9.7635,7400.0
2011-04-13 14:20:00,11.41,11.43,11.41,11.43,24300.0,9.7635,9.7806,9.7635,9.7806,24300.0
2011-04-13 14:25:00,11.43,11.44,11.42,11.44,41000.0,9.7806,9.7892,9.7721,9.7892,41000.0
2011-04-13 14:30:00,11.43,11.44,11.43,11.44,12300.0,9.7806,9.7892,9.7806,9.7892,12300.0
2011-04-13 14:35:00,11.44,11.44,11.43,11.44,14600.0,9.7892,9.7892,9.7806,9.7892,14600.0
2011-04-13 14:40:00,11.44,11.45,11.43,11.45,14500.0,9.7892,9.7977,9.7806,9.7977,14500.0
2011-04-13 14:45:00,11.45,11.46,11.44,11.45,38200.0,9.7977,9.8063,9.7892,9.7977,38200.0
2011-04-13 14:50:00,11.44,11.46,11.44,11.45,25100.0,9.7892,9.8063,9.7892,9.7977,25100.0
2011-04-13 14:55:00,11.45,11.48,11.45,11.48,48400.0,9.7977,9.8234,9.7977,9.8234,48400.0
2011-04-13 15:00:00,11.47,11.5,11.47,11.5,52400.0,9.8149,9.8405,9.8149,9.8405,52400.0
2011-04-13 15:05:00,11.5,11.5,11.48,11.5,77900.0,9.8405,9.8405,9.8234,9.8405,77900.0
2011-04-13 15:10:00,11.5,11.51,11.49,11.5,14500.0,9.8405,9.8491,9.832,9.8405,14500.0
2011-04-13 15:15:00,11.5,11.52,11.49,11.51,46400.0,9.8405,9.8576,9.832,9.8491,46400.0
2011-04-13 15:20:00,11.51,11.52,11.5,11.51,20600.0,9.8491,9.8576,9.8405,9.8491,20600.0
2011-04-13 15:25:00,11.51,11.51,11.49,11.49,23200.0,9.8491,9.8491,9.832,9.832,23200.0
2011-04-13 15:30:00,11.49,11.5,11.47,11.48,68600.0,9.832,9.8405,9.8149,9.8234,68600.0
2011-04-13 15:35:00,11.47,11.48,11.47,11.48,21900.0,9.8149,9.8234,9.8149,9.8234,21900.0
2011-04-13 15:40:00,11.47,11.48,11.47,11.47,40900.0,9.8149,9.8234,9.8149,9.8149,40900.0
2011-04-13 15:45:00,11.48,11.48,11.47,11.47,51400.0,9.8234,9.8234,9.8149,9.8149,51400.0
2011-04-13 15:50:00,11.47,11.48,11.47,11.48,80200.0,9.8149,9.8234,9.8149,9.8234,80200.0
2011-04-13 15:55:00,11.47,11.48,11.47,11.47,119500.0,9.8149,9.8234,9.8149,9.8149,119500.0
2011-04-14 09:30:00,11.38,11.42,11.37,11.39,45700.0,9.7379,9.7721,9.7293,9.7464,45700.0
2011-04-14 09:35:00,11.4,11.43,11.38,11.39,56000.0,9.755,9.7806,9.7379,9.7464,56000.0
2011-04-14 09:40:00,11.39,11.41,11.35,11.35,31900.0,9.7464,9.7635,9.7122,9.7122,31900.0
2011-04-14 09:45:00,11.35,11.36,11.32,11.33,24800.0,9.7122,9.7207,9.6865,9.6951,24800.0
2011-04-14 09:50:00,11.32,11.36,11.31,11.34,51600.0,9.6865,9.7207,9.678,9.7036,51600.0
2011-04-14 09:55:00,11.34,11.36,11.34,11.35,35400.0,9.7036,9.7207,9.7036,9.7122,35400.0
2011-04-14 10:00:00,11.35,11.36,11.33,11.35,93500.0,9.7122,9.7207,9.6951,9.7122,93500.0
2011-04-14 10:05:00,11.35,11.36,11.35,11.35,66100.0,9.7122,9.7207,9.7122,9.7122,66100.0
2011-04-14 10:10:00,11.36,11.38,11.35,11.35,34900.0,9.7207,9.7379,9.7122,9.7122,34900.0
2011-04-14 10:15:00,11.35,11.4,11.35,11.39,27600.0,9.7122,9.755,9.7122,9.7464,27600.0
2011-04-14 10:20:00,11.38,11.4,11.38,11.39,13500.0,9.7379,9.755,9.7379,9.7464,13500.0
2011-04-14 10:25:00,11.39,11.42,11.39,11.39,85600.0,9.7464,9.7721,9.7464,9.7464,85600.0
2011-04-14 10:30:00,11.39,11.41,11.38,11.39,69000.0,9.7464,9.7635,9.7379,9.7464,69000.0
2011-04-14 10:35:00,11.39,11.41,11.38,11.4,28600.0,9.7464,9.7635,9.7379,9.755,28600.0
2011-04-14 10:40:00,11.39,11.4,11.37,11.37,8100.0,9.7464,9.755,9.7293,9.7293,8100.0
2011-04-14 10:45:00,11.37,11.39,11.35,11.39,40300.0,9.7293,9.7464,9.7122,9.7464,40300.0
2011-04-14 10:50:00,11.38,11.4,11.37,11.38,14900.0,9.7379,9.755,9.7293,9.7379,14900.0
2011-04-14 10:55:00,11.37,11.39,11.36,11.37,13300.0,9.7293,9.7464,9.7207,9.7293,13300.0
2011-04-14 11:00:00,11.38,11.38,11.36,11.38,24000.0,9.7379,9.7379,9.7207,9.7379,24000.0
2011-04-14 11:05:00,11.39,11.4,11.37,11.38,14700.0,9.7464,9.755,9.7293,9.7379,14700.0
2011-04-14 11:10:00,11.38,11.38,11.35,11.36,21700.0,9.7379,9.7379,9.7122,9.7207,21700.0
2011-04-14 11:15:00,11.35,11.36,11.35,11.36,18500.0,9.7122,9.7207,9.7122,9.7207,18500.0
2011-04-14 11:20:00,11.36,11.37,11.34,11.34,16600.0,9.7207,9.7293,9.7036,9.7036,16600.0
2011-04-14 11:25:00,11.33,11.34,11.32,11.33,4500.0,9.6951,9.7036,9.6865,9.6951,4500.0
2011-04-14 11:30:00,11.33,11.33,11.31,11.32,45200.0,9.6951,9.6951,9.678,9.6865,45200.0
2011-04-14 11:35:00,11.31,11.32,11.29,11.29,75200.0,9.678,9.6865,9.6608,9.6608,75200.0
2011-04-14 11:40:00,11.3,11.3,11.27,11.27,72500.0,9.6694,9.6694,9.6437,9.6437,72500.0
2011-04-14 11:45:00,11.27,11.28,11.27,11.28,71000.0,9.6437,9.6523,9.6437,9.6523,71000.0
2011-04-14 11:50:00,11.27,11.28,11.27,11.28,10100.0,9.6437,9.6523,9.6437,9.6523,10100.0
2011-04-14 11:55:00,11.28,11.3,11.28,11.29,42300.0,9.6523,9.6694,9.6523,9.6608,42300.0
2011-04-14 12:00:00,11.3,11.31,11.3,11.31,17000.0,9.6694,9.678,9.6694,9.678,17000.0
2011-04-14 12:05:00,11.31,11.33,11.3,11.31,37000.0,9.678,9.6951,9.6694,9.678,37000.0
2011-04-14 12:10:00,11.31,11.33,11.31,11.33,22200.0,9.678,9.6951,9.678,9.6951,22200.0
2011-04-14 12:15:00,11.33,11.33,11.31,11.31,21900.0,9.6951,9.6951,9.678,9.678,21900.0
2011-04-14 12:20:00,11.3,11.32,11.3,11.3,6800.0,9.6694,9.6865,9.6694,9.6694,6800.0
2011-04-14 12:25:00,11.31,11.33,11.3,11.33,28500.0,9.678,9.6951,9.6694,9.6951,28500.0
2011-04-14 12:30:00,11.34,11.36,11.34,11.36,13300.0,9.7036,9.7207,9.7036,9.7207,13300.0
2011-04-14 12:35:00,11.35,11.36,11.34,11.34,16000.0,9.7122,9.7207,9.7036,9.7036,16000.0
2011-04-14 12:40:00,11.33,11.35,11.31,11.35,112000.0,9.6951,9.7122,9.678,9.7122,112000.0
2011-04-14 12:45:00,11.35,11.35,11.34,11.34,8900.0,9.7122,9.7122,9.7036,9.7036,8900.0
2011-04-14 12:50:00,11.34,11.36,11.34,11.36,10400.0,9.7036,9.7207,9.7036,9.7207,10400.0
2011-04-14 12:55:00,11.36,11.37,11.35,11.37,11400.0,9.7207,9.7293,9.7122,9.7293,11400.0
2011-04-14 13:00:00,11.36,11.38,11.36,11.37,17800.0,9.7207,9.7379,9.7207,9.7293,17800.0
2011-04-14 13:05:00,11.37,11.37,11.36,11.36,6300.0,9.7293,9.7293,9.7207,9.7207,6300.0
2011-04-14 13:10:00,11.36,11.37,11.36,11.36,11200.0,9.7207,9.7293,9.7207,9.7207,11200.0
2011-04-14 13:15:00,11.37,11.37,11.36,11.37,3300.0,9.7293,9.7293,9.7207,9.7293,3300.0
2011-04-14 13:20:00,11.36,11.37,11.35,11.35,20100.0,9.7207,9.7293,9.7122,9.7122,20100.0
2011-04-14 13:25:00,11.36,11.37,11.35,11.37,6500.0,9.7207,9.7293,9.7122,9.7293,6500.0
2011-04-14 13:30:00,11.37,11.37,11.36,11.37,1000.0,9.7293,9.7293,9.7207,9.7293,1000.0
2011-04-14 13:35:00,11.37,11.37,11.35,11.36,35700.0,9.7293,9.7293,9.7122,9.7207,35700.0
2011-04-14 13:40:00,11.36,11.36,11.34,11.35,23500.0,9.7207,9.7207,9.7036,9.7122,23500.0
2011-04-14 13:45:00,11.35,11.35,11.35,11.35,4800.0,9.7122,9.7122,9.7122,9.7122,4800.0
2011-04-14 13:50:00,11.35,11.35,11.34,11.34,6400.0,9.7122,9.7122,9.7036,9.7036,6400.0
2011-04-14 13:55:00,11.34,11.34,11.33,11.33,7500.0,9.7036,9.7036,9.6951,9.6951,7500.0
2011-04-14 14:00:00,11.34,11.34,11.33,11.34,16300.0,9.7036,9.7036,9.6951,9.7036,16300.0
2011-04-14 14:05:00,11.33,11.34,11.33,11.34,8200.0,9.6951,9.7036,9.6951,9.7036,8200.0
2011-04-14 14:10:00,11.34,11.34,11.33,11.33,2500.0,9.7036,9.7036,9.6951,9.6951,2500.0
2011-04-14 14:15:00,11.34,11.36,11.34,11.35,19400.0,9.7036,9.7207,9.7036,9.7122,19400.0
2011-04-14 14:20:00,11.35,11.36,11.34,11.35,27100.0,9.7122,9.7207,9.7036,9.7122,27100.0
2011-04-14 14:25:00,11.35,11.37,11.34,11.36,25100.0,9.7122,9.7293,9.7036,9.7207,25100.0
2011-04-14 14:30:00,11.36,11.38,11.35,11.38,22500.0,9.7207,9.7379,9.7122,9.7379,22500.0
2011-04-14 14:35:00,11.38,11.38,11.36,11.36,18600.0,9.7379,9.7379,9.7207,9.7207,18600.0
2011-04-14 14:40:00,11.37,11.37,11.35,11.36,10900.0,9.7293,9.7293,9.7122,9.7207,10900.0
2011-04-14 14:45:00,11.35,11.36,11.34,11.36,27400.0,9.7122,9.7207,9.7036,9.7207,27400.0
2011-04-14 14:50:00,11.35,11.36,11.35,11.35,15000.0,9.7122,9.7207,9.7122,9.7122,15000.0
2011-04-14 14:55:00,11.35,11.37,11.35,11.37,36100.0,9.7122,9.7293,9.7122,9.7293,36100.0
2011-04-14 15:00:00,11.36,11.4,11.35,11.4,33200.0,9.7207,9.755,9.7122,9.755,33200.0
2011-04-14 15:05:00,11.4,11.42,11.39,11.42,80900.0,9.755,9.7721,9.7464,9.7721,80900.0
2011-04-14 15:10:00,11.41,11.42,11.4,11.42,57800.0,9.7635,9.7721,9.755,9.7721,57800.0
2011-04-14 15:15:00,11.42,11.42,11.39,11.4,48100.0,9.7721,9.7721,9.7464,9.755,48100.0
2011-04-14 15:20:00,11.4,11.4,11.39,11.39,106200.0,9.755,9.755,9.7464,9.7464,106200.0
2011-04-14 15:25:00,11.39,11.41,11.39,11.41,28600.0,9.7464,9.7635,9.7464,9.7635,28600.0
2011-04-14 15:30:00,11.4,11.41,11.39,11.4,37200.0,9.755,9.7635,9.7464,9.755,37200.0
2011-04-14 15:35:00,11.39,11.42,11.39,11.42,33100.0,9.7464,9.7721,9.7464,9.7721,33100.0
2011-04-14 15:40:00,11.41,11.42,11.39,11.39,34000.0,9.7635,9.7721,9.7464,9.7464,34000.0
2011-04-14 15:45:00,11.39,11.4,11.39,11.39,31800.0,9.7464,9.755,9.7464,9.7464,31800.0
2011-04-14 15:50:00,11.4,11.4,11.39,11.4,48000.0,9.755,9.755,9.7464,9.755,48000.0
2011-04-14 15:55:00,11.39,11.4,11.39,11.4,116700.0,9.7464,9.755,9.7464,9.755,116700.0
2011-04-15 09:30:00,11.48,11.49,11.43,11.46,180400.0,9.8234,9.832,9.7806,9.8063,180400.0
2011-04-15 09:35:00,11.46,11.49,11.42,11.44,45800.0,9.8063,9.832,9.7721,9.7892,45800.0
2011-04-15 09:40:00,11.44,11.46,11.42,11.44,41200.0,9.7892,9.8063,9.7721,9.7892,41200.0
2011-04-15 09:45:00,11.44,11.45,11.41,11.43,44600.0,9.7892,9.7977,9.7635,9.7806,44600.0
2011-04-15 09:50:00,11.43,11.45,11.42,11.43,10500.0,9.7806,9.7977,9.7721,9.7806,10500.0
2011-04-15 09:55:00,11.44,11.46,11.43,11.44,36300.0,9.7892,9.8063,9.7806,9.7892,36300.0
2011-04-15 10:00:00,11.45,11.46,11.45,11.45,32500.0,9.7977,9.8063,9.7977,9.7977,32500.0
2011-04-15 10:05:00,11.46,11.46,11.43,11.43,46300.0,9.8063,9.8063,9.7806,9.7806,46300.0
2011-04-15 10:10:00,11.43,11.43,11.41,11.41,38900.0,9.7806,9.7806,9.7635,9.7635,38900.0
2011-04-15 10:15:00,11.4,11.41,11.38,11.4,143600.0,9.755,9.7635,9.7379,9.755,143600.0
2011-04-15 10:20:00,11.4,11.45,11.4,11.45,58200.0,9.755,9.7977,9.755,9.7977,58200.0
2011-04-15 10:25:00,11.44,11.49,11.44,11.48,100500.0,9.7892,9.832,9.7892,9.8234,100500.0
2011-04-15 10:30:00,11.48,11.5,11.42,11.45,115400.0,9.8234,9.8405,9.7721,9.7977,115400.0
2011-04-15 10:35:00,11.45,11.45,11.39,11.41,37400.0,9.7977,9.7977,9.7464,9.7635,37400.0
2011-04-15 10:40:00,11.42,11.43,11.4,11.43,32200.0,9.7721,9.7806,9.755,9.7806,32200.0
2011-04-15 10:45:00,11.42,11.45,11.41,11.45,23500.0,9.7721,9.7977,9.7635,9.7977,23500.0
2011-04-15 10:50:00,11.45,11.45,11.42,11.43,71500.0,9.7977,9.7977,9.7721,9.7806,71500.0
2011-04-15 10:55:00,11.43,11.45,11.42,11.45,33100.0,9.7806,9.7977,9.7721,9.7977,33100.0
2011-04-15 11:00:00,11.44,11.45,11.43,11.45,14700.0,9.7892,9.7977,9.7806,9.7977,14700.0
2011-04-15 11:05:00,11.45,11.45,11.41,11.41,12500.0,9.7977,9.7977,9.7635,9.7635,12500.0
2011-04-15 11:10:00,11.41,11.42,11.4,11.41,13700.0,9.7635,9.7721,9.755,9.7635,13700.0
2011-04-15 11:15:00,11.41,11.41,11.4,11.4,9600.0,9.7635,9.7635,9.755,9.755,9600.0
2011-04-15 11:20:00,11.41,11.45,11.4,11.44,51600.0,9.7635,9.7977,9.755,9.7892,51600.0
2011-04-15 11:25:00,11.44,11.45,11.44,11.45,23200.0,9.7892,9.7977,9.7892,9.7977,23200.0
2011-04-15 11:30:00,11.45,11.45,11.44,11.45,30500.0,9.7977,9.7977,9.7892,9.7977,30500.0
2011-04-15 11:35:00,11.45,11.45,11.44,11.44,4400.0,9.7977,9.7977,9.7892,9.7892,4400.0
2011-04-15 11:40:00,11.44,11.45,11.44,11.45,7800.0,9.7892,9.7977,9.7892,9.7977,7800.0
2011-04-15 11:45:00,11.45,11.45,11.44,11.45,14400.0,9.7977,9.7977,9.7892,9.7977,14400.0
2011-04-15 11:50:00,11.45,11.45,11.45,11.45,10200.0,9.7977,9.7977,9.7977,9.7977,10200.0
2011-04-15 11:55:00,11.45,11.45,11.44,11.44,18500.0,9.7977,9.7977,9.7892,9.7892,18500.0
2011-04-15 12:00:00,11.43,11.45,11.43,11.45,4100.0,9.7806,9.7977,9.7806,9.7977,4100.0
2011-04-15 12:05:00,11.45,11.46,11.44,11.46,14600.0,9.7977,9.8063,9.7892,9.8063,14600.0
2011-04-15 12:10:00,11.46,11.49,11.46,11.48,16700.0,9.8063,9.832,9.8063,9.8234,16700.0
2011-04-15 12:15:00,11.48,11.49,11.47,11.48,21800.0,9.8234,9.832,9.8149,9.8234,21800.0
2011-04-15 12:20:00,11.48,11.49,11.48,11.48,7700.0,9.8234,9.832,9.8234,9.8234,7700.0
2011-04-15 12:25:00,11.48,11.49,11.48,11.49,9900.0,9.8234,9.832,9.8234,9.832,9900.0
2011-04-15 12:30:00,11.49,11.49,11.45,11.45,48900.0,9.832,9.832,9.7977,9.7977,48900.0
2011-04-15 12:35:00,11.46,11.47,11.45,11.46,23700.0,9.8063,9.8149,9.7977,9.8063,23700.0
2011-04-15 12:40:00,11.46,11.46,11.44,11.45,14300.0,9.8063,9.8063,9.7892,9.7977,14300.0
2011-04-15 12:45:00,11.46,11.47,11.45,11.46,44200.0,9.8063,9.8149,9.7977,9.8063,44200.0
2011-04-15 12:50:00,11.46,11.48,11.46,11.48,40800.0,9.8063,9.8234,9.8063,9.8234,40800.0
2011-04-15 12:55:00,11.48,11.48,11.47,11.47,7700.0,9.8234,9.8234,9.8149,9.8149,7700.0
2011-04-15 13:00:00,11.48,11.48,11.46,11.46,14300.0,9.8234,9.8234,9.8063,9.8063,14300.0
2011-04-15 13:05:00,11.47,11.47,11.45,11.45,11200.0,9.8149,9.8149,9.7977,9.7977,11200.0
2011-04-15 13:10:00,11.46,11.46,11.45,11.45,12700.0,9.8063,9.8063,9.7977,9.7977,12700.0
2011-04-15 13:15:00,11.45,11.46,11.45,11.46,6700.0,9.7977,9.8063,9.7977,9.8063,6700.0
2011-04-15 13:20:00,11.46,11.46,11.45,11.45,16600.0,9.8063,9.8063,9.7977,9.7977,16600.0
2011-04-15 13:25:00,11.46,11.46,11.45,11.46,6400.0,9.8063,9.8063,9.7977,9.8063,6400.0
2011-04-15 13:30:00,11.45,11.46,11.45,11.45,5200.0,9.7977,9.8063,9.7977,9.7977,5200.0
2011-04-15 13:35:00,11.46,11.46,11.45,11.46,11800.0,9.8063,9.8063,9.7977,9.8063,11800.0
2011-04-15 13:40:00,11.46,11.46,11.45,11.46,9700.0,9.8063,9.8063,9.7977,9.8063,9700.0
2011-04-15 13:45:00,11.46,11.48,11.45,11.46,30700.0,9.8063,9.8234,9.7977,9.8063,30700.0
2011-04-15 13:50:00,11.47,11.47,11.46,11.46,7600.0,9.8149,9.8149,9.8063,9.8063,7600.0
2011-04-15 13:55:00,11.46,11.47,11.46,11.46,15000.0,9.8063,9.8149,9.8063,9.8063,15000.0
2011-04-15 14:00:00,11.47,11.48,11.46,11.48,19300.0,9.8149,9.8234,9.8063,9.8234,19300.0
2011-04-15 14:05:00,11.47,11.48,11.45,11.46,81900.0,9.8149,9.8234,9.7977,9.8063,81900.0
2011-04-15 14:10:00,11.46,11.47,11.46,11.46,6200.0,9.8063,9.8149,9.8063,9.8063,6200.0
2011-04-15 14:15:00,11.46,11.47,11.46,11.46,18500.0,9.8063,9.8149,9.8063,9.8063,18500.0
2011-04-15 14:20:00,11.47,11.48,11.46,11.47,18200.0,9.8149,9.8234,9.8063,9.8149,18200.0
2011-04-15 14:25:00,11.48,11.49,11.47,11.48,56600.0,9.8234,9.832,9.8149,9.8234,56600.0
2011-04-15 14:30:00,11.48,11.51,11.48,11.51,60100.0,9.8234,9.8491,9.8234,9.8491,60100.0
2011-04-15 14:35:00,11.52,11.53,11.51,11.52,23600.0,9.8576,9.8662,9.8491,9.8576,23600.0
2011-04-15 14:40:00,11.52,11.55,11.52,11.55,32000.0,9.8576,9.8833,9.8576,9.8833,32000.0
2011-04-15 14:45:00,11.55,11.55,11.54,11.55,12200.0,9.8833,9.8833,9.8748,9.8833,12200.0
2011-04-15 14:50:00,11.54,11.55,11.54,11.55,21300.0,9.8748,9.8833,9.8748,9.8833,21300.0
2011-04-15 14:55:00,11.54,11.55,11.54,11.54,31800.0,9.8748,9.8833,9.8748,9.8748,31800.0
2011-04-15 15:00:00,11.54,11.55,11.54,11.54,39800.0,9.8748,9.8833,9.8748,9.8748,39800.0
2011-04-15 15:05:00,11.55,11.55,11.51,11.54,124300.0,9.8833,9.8833,9.8491,9.8748,124300.0
2011-04-15 15:10:00,11.54,11.54,11.52,11.54,45800.0,9.8748,9.8748,9.8576,9.8748,45800.0
2011-04-15 15:15:00,11.53,11.54,11.52,11.53,33300.0,9.8662,9.8748,9.8576,9.8662,33300.0
2011-04-15 15:20:00,11.52,11.53,11.52,11.53,35700.0,9.8576,9.8662,9.8576,9.8662,35700.0
2011-04-15 15:25:00,11.53,11.54,11.52,11.52,53600.0,9.8662,9.8748,9.8576,9.8576,53600.0
2011-04-15 15:30:00,11.52,11.54,11.52,11.54,88900.0,9.8576,9.8748,9.8576,9.8748,88900.0
2011-04-15 15:35:00,11.54,11.54,11.51,11.52,105600.0,9.8748,9.8748,9.8491,9.8576,105600.0
2011-04-15 15:40:00,11.53,11.53,11.52,11.53,53200.0,9.8662,9.8662,9.8576,9.8662,53200.0
2011-04-15 15:45:00,11.52,11.53,11.52,11.52,92400.0,9.8576,9.8662,9.8576,9.8576,92400.0
2011-04-15 15:50:00,11.52,11.53,11.5,11.52,124100.0,9.8576,9.8662,9.8405,9.8576,124100.0
2011-04-15 15:55:00,11.51,11.52,11.51,11.52,134300.0,9.8491,9.8576,9.8491,9.8576,134300.0
2011-04-18 09:30:00,11.37,11.38,11.34,11.38,28600.0,9.7293,9.7379,9.7036,9.7379,28600.0
2011-04-18 09:35:00,11.38,11.47,11.38,11.47,59800.0,9.7379,9.8149,9.7379,9.8149,59800.0
2011-04-18 09:40:00,11.46,11.49,11.42,11.44,101400.0,9.8063,9.832,9.7721,9.7892,101400.0
2011-04-18 09:45:00,11.44,11.5,11.44,11.5,49900.0,9.7892,9.8405,9.7892,9.8405,49900.0
2011-04-18 09:50:00,11.5,11.54,11.49,11.54,44300.0,9.8405,9.8748,9.832,9.8748,44300.0
2011-04-18 09:55:00,11.54,11.55,11.51,11.53,52300.0,9.8748,9.8833,9.8491,9.8662,52300.0
2011-04-18 10:00:00,11.52,11.53,11.48,11.48,59500.0,9.8576,9.8662,9.8234,9.8234,59500.0
2011-04-18 10:05:00,11.48,11.48,11.43,11.47,29000.0,9.8234,9.8234,9.7806,9.8149,29000.0
2011-04-18 10:10:00,11.47,11.49,11.46,11.48,39800.0,9.8149,9.832,9.8063,9.8234,39800.0
2011-04-18 10:15:00,11.48,11.51,11.47,11.51,39500.0,9.8234,9.8491,9.8149,9.8491,39500.0
2011-04-18 10:20:00,11.51,11.56,11.51,11.56,53000.0,9.8491,9.8919,9.8491,9.8919,53000.0
2011-04-18 10:25:00,11.56,11.61,11.55,11.61,144700.0,9.8919,9.9347,9.8833,9.9347,144700.0
2011-04-18 10:30:00,11.61,11.66,11.61,11.65,229000.0,9.9347,9.9774,9.9347,9.9689,229000.0
2011-04-18 10:35:00,11.65,11.66,11.64,11.64,58500.0,9.9689,9.9774,9.9603,9.9603,58500.0
2011-04-18 10:40:00,11.64,11.67,11.64,11.66,59400.0,9.9603,9.986,9.9603,9.9774,59400.0
2011-04-18 10:45:00,11.66,11.67,11.65,11.66,86700.0,9.9774,9.986,9.9689,9.9774,86700.0
2011-04-18 10:50:00,11.66,11.67,11.64,11.64,25900.0,9.9774,9.986,9.9603,9.9603,25900.0
2011-04-18 10:55:00,11.64,11.65,11.62,11.63,22300.0,9.9603,9.9689,9.9432,9.9518,22300.0
2011-04-18 11:00:00,11.63,11.64,11.6,11.61,162600.0,9.9518,9.9603,9.9261,9.9347,162600.0
2011-04-18 11:05:00,11.61,11.61,11.55,11.57,203400.0,9.9347,9.9347,9.8833,9.9004,203400.0
2011-04-18 11:10:00,11.57,11.58,11.53,11.53,51500.0,9.9004,9.909,9.8662,9.8662,51500.0
2011-04-18 11:15:00,11.53,11.55,11.52,11.53,40700.0,9.8662,9.8833,9.8576,9.8662,40700.0
2011-04-18 11:20:00,11.53,11.58,11.53,11.58,138200.0,9.8662,9.909,9.8662,9.909,138200.0
2011-04-18 11:25:00,11.58,11.62,11.57,11.61,93800.0,9.909,9.9432,9.9004,9.9347,93800.0
2011-04-18 11:30:00,11.61,11.62,11.6,11.61,18700.0,9.9347,9.9432,9.9261,9.9347,18700.0
2011-04-18 11:35:00,11.61,11.64,11.61,11.63,27900.0,9.9347,9.9603,9.9347,9.9518,27900.0
2011-04-18 11:40:00,11.63,11.65,11.63,11.65,14000.0,9.9518,9.9689,9.9518,9.9689,14000.0
2011-04-18 11:45:00,11.65,11.67,11.65,11.66,24200.0,9.9689,9.986,9.9689,9.9774,24200.0
2011-04-18 11:50:00,11.66,11.67,11.65,11.66,22200.0,9.9774,9.986,9.9689,9.9774,22200.0
2011-04-18 11:55:00,11.66,11.68,11.65,11.66,42300.0,9.9774,9.9946,9.9689,9.9774,42300.0
2011-04-18 12:00:00,11.65,11.66,11.65,11.66,6200.0,9.9689,9.9774,9.9689,9.9774,6200.0
2011-04-18 12:05:00,11.66,11.69,11.65,11.68,31500.0,9.9774,10.0031,9.9689,9.9946,31500.0
2011-04-18 12:10:00,11.68,11.68,11.67,11.67,18100.0,9.9946,9.9946,9.986,9.986,18100.0
2011-04-18 12:15:00,11.66,11.69,11.65,11.68,23200.0,9.9774,10.0031,9.9689,9.9946,23200.0
2011-04-18 12:20:00,11.69,11.69,11.67,11.67,26400.0,10.0031,10.0031,9.986,9.986,26400.0
2011-04-18 12:25:00,11.68,11.69,11.67,11.68,53400.0,9.9946,10.0031,9.986,9.9946,53400.0
2011-04-18 12:30:00,11.68,11.7,11.67,11.7,41900.0,9.9946,10.0117,9.986,10.0117,41900.0
2011-04-18 12:35:00,11.7,11.7,11.69,11.7,11900.0,10.0117,10.0117,10.0031,10.0117,11900.0
2011-04-18 12:40:00,11.7,11.7,11.69,11.7,22800.0,10.0117,10.0117,10.0031,10.0117,22800.0
2011-04-18 12:45:00,11.7,11.7,11.69,11.69,27900.0,10.0117,10.0117,10.0031,10.0031,27900.0
2011-04-18 12:50:00,11.7,11.7,11.69,11.7,17100.0,10.0117,10.0117,10.0031,10.0117,17100.0
2011-04-18 12:55:00,11.7,11.7,11.69,11.7,38100.0,10.0117,10.0117,10.0031,10.0117,38100.0
2011-04-18 13:00:00,11.69,11.69,11.68,11.69,38100.0,10.0031,10.0031,9.9946,10.0031,38100.0
2011-04-18 13:05:00,11.68,11.7,11.68,11.69,34200.0,9.9946,10.0117,9.9946,10.0031,34200.0
2011-04-18 13:10:00,11.69,11.69,11.65,11.65,36000.0,10.0031,10.0031,9.9689,9.9689,36000.0
2011-04-18 13:15:00,11.66,11.68,11.65,11.67,17500.0,9.9774,9.9946,9.9689,9.986,17500.0
2011-04-18 13:20:00,11.68,11.69,11.68,11.69,24700.0,9.9946,10.0031,9.9946,10.0031,24700.0
2011-04-18 13:25:00,11.68,11.71,11.68,11.7,56100.0,9.9946,10.0202,9.9946,10.0117,56100.0
2011-04-18 13:30:00,11.71,11.71,11.7,11.71,29200.0,10.0202,10.0202,10.0117,10.0202,29200.0
2011-04-18 13:35:00,11.71,11.71,11.7,11.7,13000.0,10.0202,10.0202,10.0117,10.0117,13000.0
2011-04-18 13:40:00,11.71,11.71,11.7,11.71,10200.0,10.0202,10.0202,10.0117,10.0202,10200.0
2011-04-18 13:45:00,11.71,11.71,11.7,11.7,9700.0,10.0202,10.0202,10.0117,10.0117,9700.0
2011-04-18 13:50:00,11.71,11.73,11.7,11.73,51000.0,10.0202,10.0373,10.0117,10.0373,51000.0
2011-04-18 13:55:00,11.72,11.73,11.69,11.71,94000.0,10.0288,10.0373,10.0031,10.0202,94000.0
2011-04-18 14:00:00,11.7,11.71,11.7,11.7,14200.0,10.0117,10.0202,10.0117,10.0117,14200.0
2011-04-18 14:05:00,11.7,11.71,11.68,11.69,36400.0,10.0117,10.0202,9.9946,10.0031,36400.0
2011-04-18 14:10:00,11.69,11.7,11.69,11.7,6200.0,10.0031,10.0117,10.0031,10.0117,6200.0
2011-04-18 14:15:00,11.7,11.71,11.69,11.69,40700.0,10.0117,10.0202,10.0031,10.0031,40700.0
2011-04-18 14:20:00,11.69,11.7,11.69,11.7,7700.0,10.0031,10.0117,10.0031,10.0117,7700.0
2011-04-18 14:25:00,11.69,11.7,11.69,11.69,22200.0,10.0031,10.0117,10.0031,10.0031,22200.0
2011-04-18 14:30:00,11.69,11.7,11.69,11.69,20500.0,10.0031,10.0117,10.0031,10.0031,20500.0
2011-04-18 14:35:00,11.69,11.72,11.69,11.71,62100.0,10.0031,10.0288,10.0031,10.0202,62100.0
2011-04-18 14:40:00,11.71,11.71,11.7,11.7,13000.0,10.0202,10.0202,10.0117,10.0117,13000.0
2011-04-18 14:45:00,11.7,11.71,11.69,11.7,50200.0,10.0117,10.0202,10.0031,10.0117,50200.0
2011-04-18 14:50:00,11.7,11.7,11.69,11.7,11600.0,10.0117,10.0117,10.0031,10.0117,11600.0
2011-04-18 14:55:00,11.7,11.7,11.68,11.69,30600.0,10.0117,10.0117,9.9946,10.0031,30600.0
2011-04-18 15:00:00,11.69,11.7,11.69,11.7,24500.0,10.0031,10.0117,10.0031,10.0117,24500.0
2011-04-18 15:05:00,11.7,11.7,11.66,11.67,60000.0,10.0117,10.0117,9.9774,9.986,60000.0
2011-04-18 15:10:00,11.67,11.7,11.67,11.7,51600.0,9.986,10.0117,9.986,10.0117,51600.0
2011-04-18 15:15:00,11.69,11.72,11.68,11.71,136300.0,10.0031,10.0288,9.9946,10.0202,136300.0
2011-04-18 15:20:00,11.71,11.71,11.7,11.7,39200.0,10.0202,10.0202,10.0117,10.0117,39200.0
2011-04-18 15:25:00,11.7,11.71,11.7,11.71,31200.0,10.0117,10.0202,10.0117,10.0202,31200.0
2011-04-18 15:30:00,11.71,11.71,11.69,11.69,110100.0,10.0202,10.0202,10.0031,10.0031,110100.0
2011-04-18 15:35:00,11.7,11.7,11.68,11.69,107800.0,10.0117,10.0117,9.9946,10.0031,107800.0
2011-04-18 15:40:00,11.68,11.69,11.66,11.66,81300.0,9.9946,10.0031,9.9774,9.9774,81300.0
2011-04-18 15:45:00,11.67,11.68,11.65,11.66,100100.0,9.986,9.9946,9.9689,9.9774,100100.0
2011-04-18 15:50:00,11.66,11.67,11.66,11.67,57600.0,9.9774,9.986,9.9774,9.986,57600.0
2011-04-18 15:55:00,11.67,11.68,11.66,11.68,115800.0,9.986,9.9946,9.9774,9.9946,115800.0
2011-04-19 09:30:00,11.69,11.8,11.69,11.78,42800.0,10.0031,10.0972,10.0031,10.0801,42800.0
2011-04-19 09:35:00,11.77,11.79,11.76,11.79,42900.0,10.0716,10.0887,10.063,10.0887,42900.0
2011-04-19 09:40:00,11.79,11.8,11.74,11.79,45700.0,10.0887,10.0972,10.0459,10.0887,45700.0
2011-04-19 09:45:00,11.79,11.79,11.76,11.77,25600.0,10.0887,10.0887,10.063,10.0716,25600.0
2011-04-19 09:50:00,11.77,11.77,11.75,11.76,52700.0,10.0716,10.0716,10.0545,10.063,52700.0
2011-04-19 09:55:00,11.76,11.78,11.75,11.77,91900.0,10.063,10.0801,10.0545,10.0716,91900.0
2011-04-19 10:00:00,11.77,11.79,11.75,11.77,100200.0,10.0716,10.0887,10.0545,10.0716,100200.0
2011-04-19 10:05:00,11.78,11.82,11.78,11.81,181000.0,10.0801,10.1144,10.0801,10.1058,181000.0
2011-04-19 10:10:00,11.81,11.84,11.8,11.83,98500.0,10.1058,10.1315,10.0972,10.1229,98500.0
2011-04-19 10:15:00,11.83,11.86,11.82,11.82,264400.0,10.1229,10.1486,10.1144,10.1144,264400.0
2011-04-19 10:20:00,11.82,11.85,11.82,11.83,249500.0,10.1144,10.14,10.1144,10.1229,249500.0
2011-04-19 10:25:00,11.83,11.84,11.82,11.84,63200.0,10.1229,10.1315,10.1144,10.1315,63200.0
2011-04-19 10:30:00,11.84,11.86,11.82,11.83,63200.0,10.1315,10.1486,10.1144,10.1229,63200.0
2011-04-19 10:35:00,11.82,11.84,11.82,11.82,65700.0,10.1144,10.1315,10.1144,10.1144,65700.0
2011-04-19 10:40:00,11.83,11.87,11.82,11.87,84700.0,10.1229,10.1571,10.1144,10.1571,84700.0
2011-04-19 10:45:00,11.87,11.89,11.86,11.86,95000.0,10.1571,10.1743,10.1486,10.1486,95000.0
2011-04-19 10:50:00,11.86,11.87,11.83,11.83,43300.0,10.1486,10.1571,10.1229,10.1229,43300.0
2011-04-19 10:55:00,11.82,11.83,11.8,11.8,30700.0,10.1144,10.1229,10.0972,10.0972,30700.0
2011-04-19 11:00:00,11.79,11.79,11.77,11.79,34700.0,10.0887,10.0887,10.0716,10.0887,34700.0
2011-04-19 11:05:00,11.79,11.79,11.78,11.79,13100.0,10.0887,10.0887,10.0801,10.0887,13100.0
2011-04-19 11:10:00,11.79,11.81,11.77,11.8,83100.0,10.0887,10.1058,10.0716,10.0972,83100.0
2011-04-19 11:15:00,11.79,11.82,11.78,11.79,39900.0,10.0887,10.1144,10.0801,10.0887,39900.0
2011-04-19 11:20:00,11.79,11.79,11.73,11.74,86400.0,10.0887,10.0887,10.0373,10.0459,86400.0
2011-04-19 11:25:00,11.73,11.73,11.71,11.71,32000.0,10.0373,10.0373,10.0202,10.0202,32000.0
2011-04-19 11:30:00,11.71,11.76,11.71,11.76,28500.0,10.0202,10.063,10.0202,10.063,28500.0
2011-04-19 11:35:00,11.76,11.76,11.74,11.74,35800.0,10.063,10.063,10.0459,10.0459,35800.0
2011-04-19 11:40:00,11.74,11.74,11.73,11.74,23300.0,10.0459,10.0459,10.0373,10.0459,23300.0
2011-04-19 11:45:00,11.74,11.74,11.73,11.74,45200.0,10.0459,10.0459,10.0373,10.0459,45200.0
2011-04-19 11:50:00,11.74,11.74,11.73,11.74,11300.0,10.0459,10.0459,10.0373,10.0459,11300.0
2011-04-19 11:55:00,11.74,11.75,11.73,11.75,19400.0,10.0459,10.0545,10.0373,10.0545,19400.0
2011-04-19 12:00:00,11.74,11.75,11.72,11.73,51200.0,10.0459,10.0545,10.0288,10.0373,51200.0
2011-04-19 12:05:00,11.74,11.74,11.73,11.74,3500.0,10.0459,10.0459,10.0373,10.0459,3500.0
2011-04-19 12:10:00,11.74,11.75,11.73,11.74,14500.0,10.0459,10.0545,10.0373,10.0459,14500.0
2011-04-19 12:15:00,11.75,11.76,11.74,11.74,23000.0,10.0545,10.063,10.0459,10.0459,23000.0
2011-04-19 12:20:00,11.74,11.76,11.73,11.75,57700.0,10.0459,10.063,10.0373,10.0545,57700.0
2011-04-19 12:25:00,11.74,11.76,11.74,11.75,18500.0,10.0459,10.063,10.0459,10.0545,18500.0
2011-04-19 12:30:00,11.74,11.76,11.74,11.75,14100.0,10.0459,10.063,10.0459,10.0545,14100.0
2011-04-19 12:35:00,11.75,11.75,11.74,11.75,7500.0,10.0545,10.0545,10.0459,10.0545,7500.0
2011-04-19 12:40:00,11.74,11.76,11.74,11.76,16600.0,10.0459,10.063,10.0459,10.063,16600.0
2011-04-19 12:45:00,11.75,11.76,11.74,11.75,22200.0,10.0545,10.063,10.0459,10.0545,22200.0
2011-04-19 12:50:00,11.75,11.78,11.74,11.77,23000.0,10.0545,10.0801,10.0459,10.0716,23000.0
2011-04-19 12:55:00,11.77,11.78,11.76,11.76,8400.0,10.0716,10.0801,10.063,10.063,8400.0
2011-04-19 13:00:00,11.76,11.78,11.76,11.78,17700.0,10.063,10.0801,10.063,10.0801,17700.0
2011-04-19 13:05:00,11.78,11.79,11.77,11.78,16400.0,10.0801,10.0887,10.0716,10.0801,16400.0
2011-04-19 13:10:00,11.77,11.78,11.77,11.78,24100.0,10.0716,10.0801,10.0716,10.0801,24100.0
2011-04-19 13:15:00,11.78,11.8,11.78,11.8,38300.0,10.0801,10.0972,10.0801,10.0972,38300.0
2011-04-19 13:20:00,11.8,11.81,11.79,11.8,50200.0,10.0972,10.1058,10.0887,10.0972,50200.0
2011-04-19 13:25:00,11.8,11.81,11.79,11.8,13800.0,10.0972,10.1058,10.0887,10.0972,13800.0
2011-04-19 13:30:00,11.8,11.81,11.8,11.8,27300.0,10.0972,10.1058,10.0972,10.0972,27300.0
2011-04-19 13:35:00,11.8,11.81,11.8,11.8,10700.0,10.0972,10.1058,10.0972,10.0972,10700.0
2011-04-19 13:40:00,11.8,11.83,11.8,11.82,60700.0,10.0972,10.1229,10.0972,10.1144,60700.0
2011-04-19 13:45:00,11.82,11.84,11.82,11.84,33700.0,10.1144,10.1315,10.1144,10.1315,33700.0
2011-04-19 13:50:00,11.84,11.85,11.83,11.84,11900.0,10.1315,10.14,10.1229,10.1315,11900.0
2011-04-19 13:55:00,11.84,11.84,11.83,11.84,34700.0,10.1315,10.1315,10.1229,10.1315,34700.0
2011-04-19 14:00:00,11.83,11.84,11.82,11.82,26700.0,10.1229,10.1315,10.1144,10.1144,26700.0
2011-04-19 14:05:00,11.82,11.83,11.8,11.81,82600.0,10.1144,10.1229,10.0972,10.1058,82600.0
2011-04-19 14:10:00,11.81,11.83,11.8,11.82,38400.0,10.1058,10.1229,10.0972,10.1144,38400.0
2011-04-19 14:15:00,11.82,11.84,11.81,11.83,22500.0,10.1144,10.1315,10.1058,10.1229,22500.0
2011-04-19 14:20:00,11.83,11.84,11.82,11.82,8700.0,10.1229,10.1315,10.1144,10.1144,8700.0
2011-04-19 14:25:00,11.82,11.82,11.8,11.81,12800.0,10.1144,10.1144,10.0972,10.1058,12800.0
2011-04-19 14:30:00,11.8,11.81,11.8,11.81,14500.0,10.0972,10.1058,10.0972,10.1058,14500.0
2011-04-19 14:35:00,11.81,11.82,11.8,11.8,43000.0,10.1058,10.1144,10.0972,10.0972,43000.0
2011-04-19 14:40:00,11.81,11.83,11.8,11.83,16700.0,10.1058,10.1229,10.0972,10.1229,16700.0
2011-04-19 14:45:00,11.82,11.83,11.8,11.8,31200.0,10.1144,10.1229,10.0972,10.0972,31200.0
2011-04-19 14:50:00,11.8,11.8,11.79,11.79,11100.0,10.0972,10.0972,10.0887,10.0887,11100.0
2011-04-19 14:55:00,11.79,11.8,11.79,11.8,5300.0,10.0887,10.0972,10.0887,10.0972,5300.0
2011-04-19 15:00:00,11.8,11.82,11.79,11.81,25600.0,10.0972,10.1144,10.0887,10.1058,25600.0
2011-04-19 15:05:00,11.82,11.84,11.8,11.82,22100.0,10.1144,10.1315,10.0972,10.1144,22100.0
2011-04-19 15:10:00,11.82,11.83,11.81,11.82,30300.0,10.1144,10.1229,10.1058,10.1144,30300.0
2011-04-19 15:15:00,11.82,11.83,11.82,11.82,10500.0,10.1144,10.1229,10.1144,10.1144,10500.0
2011-04-19 15:20:00,11.83,11.83,11.81,11.83,28800.0,10.1229,10.1229,10.1058,10.1229,28800.0
2011-04-19 15:25:00,11.82,11.83,11.81,11.82,22300.0,10.1144,10.1229,10.1058,10.1144,22300.0
2011-04-19 15:30:00,11.82,11.83,11.81,11.82,40100.0,10.1144,10.1229,10.1058,10.1144,40100.0
2011-04-19 15:35:00,11.81,11.84,11.81,11.84,55600.0,10.1058,10.1315,10.1058,10.1315,55600.0
2011-04-19 15:40:00,11.83,11.84,11.8,11.8,77900.0,10.1229,10.1315,10.0972,10.0972,77900.0
2011-04-19 15:45:00,11.8,11.81,11.79,11.8,86400.0,10.0972,10.1058,10.0887,10.0972,86400.0
2011-04-19 15:50:00,11.8,11.81,11.8,11.8,42600.0,10.0972,10.1058,10.0972,10.0972,42600.0
2011-04-19 15:55:00,11.8,11.83,11.8,11.82,199200.0,10.0972,10.1229,10.0972,10.1144,199200.0
2011-04-20 09:30:00,12.03,12.03,11.88,11.93,77800.0,10.2941,10.2941,10.1657,10.2085,77800.0
2011-04-20 09:35:00,11.94,11.95,11.9,11.94,28300.0,10.217,10.2256,10.1828,10.217,28300.0
2011-04-20 09:40:00,11.95,11.96,11.91,11.94,82100.0,10.2256,10.2342,10.1914,10.217,82100.0
2011-04-20 09:45:00,11.93,11.95,11.91,11.94,47100.0,10.2085,10.2256,10.1914,10.217,47100.0
2011-04-20 09:50:00,11.94,11.95,11.91,11.94,65300.0,10.217,10.2256,10.1914,10.217,65300.0
2011-04-20 09:55:00,11.95,11.98,11.94,11.97,41000.0,10.2256,10.2513,10.217,10.2427,41000.0
2011-04-20 10:00:00,11.97,12.04,11.97,12.04,189200.0,10.2427,10.3026,10.2427,10.3026,189200.0
2011-04-20 10:05:00,12.04,12.05,12.03,12.04,67100.0,10.3026,10.3112,10.2941,10.3026,67100.0
2011-04-20 10:10:00,12.04,12.09,12.03,12.07,124100.0,10.3026,10.3454,10.2941,10.3283,124100.0
2011-04-20 10:15:00,12.07,12.11,12.06,12.09,194700.0,10.3283,10.3625,10.3197,10.3454,194700.0
2011-04-20 10:20:00,12.1,12.1,12.08,12.09,53900.0,10.354,10.354,10.3368,10.3454,53900.0
2011-04-20 10:25:00,12.08,12.1,12.07,12.1,76400.0,10.3368,10.354,10.3283,10.354,76400.0
2011-04-20 10:30:00,12.09,12.1,12.09,12.1,46800.0,10.3454,10.354,10.3454,10.354,46800.0
2011-04-20 10:35:00,12.1,12.12,12.07,12.08,61600.0,10.354,10.3711,10.3283,10.3368,61600.0
2011-04-20 10:40:00,12.07,12.12,12.07,12.11,57000.0,10.3283,10.3711,10.3283,10.3625,57000.0
2011-04-20 10:45:00,12.11,12.13,12.09,12.09,52200.0,10.3625,10.3796,10.3454,10.3454,52200.0
2011-04-20 10:50:00,12.09,12.1,12.06,12.06,28000.0,10.3454,10.354,10.3197,10.3197,28000.0
2011-04-20 10:55:00,12.06,12.08,12.06,12.08,16600.0,10.3197,10.3368,10.3197,10.3368,16600.0
2011-04-20 11:00:00,12.08,12.08,12.07,12.07,7700.0,10.3368,10.3368,10.3283,10.3283,7700.0
2011-04-20 11:05:00,12.08,12.08,12.07,12.08,33600.0,10.3368,10.3368,10.3283,10.3368,33600.0
2011-04-20 11:10:00,12.07,12.08,12.07,12.07,24800.0,10.3283,10.3368,10.3283,10.3283,24800.0
2011-04-20 11:15:00,12.07,12.08,12.07,12.08,22400.0,10.3283,10.3368,10.3283,10.3368,22400.0
2011-04-20 11:20:00,12.08,12.08,12.07,12.08,14000.0,10.3368,10.3368,10.3283,10.3368,14000.0
2011-04-20 11:25:00,12.08,12.09,12.07,12.09,33000.0,10.3368,10.3454,10.3283,10.3454,33000.0
2011-04-20 11:30:00,12.09,12.09,12.06,12.06,23600.0,10.3454,10.3454,10.3197,10.3197,23600.0
2011-04-20 11:35:00,12.06,12.07,12.05,12.07,67100.0,10.3197,10.3283,10.3112,10.3283,67100.0
2011-04-20 11:40:00,12.07,12.11,12.07,12.09,70400.0,10.3283,10.3625,10.3283,10.3454,70400.0
2011-04-20 11:45:00,12.09,12.1,12.09,12.1,11600.0,10.3454,10.354,10.3454,10.354,11600.0
2011-04-20 11:50:00,12.1,12.12,12.09,12.1,88800.0,10.354,10.3711,10.3454,10.354,88800.0
2011-04-20 11:55:00,12.1,12.11,12.1,12.11,6700.0,10.354,10.3625,10.354,10.3625,6700.0
2011-04-20 12:00:00,12.11,12.11,12.09,12.1,103600.0,10.3625,10.3625,10.3454,10.354,103600.0
2011-04-20 12:05:00,12.1,12.1,12.09,12.1,8400.0,10.354,10.354,10.3454,10.354,8400.0
2011-04-20 12:10:00,12.1,12.1,12.09,12.1,9500.0,10.354,10.354,10.3454,10.354,9500.0
2011-04-20 12:15:00,12.1,12.1,12.09,12.1,7400.0,10.354,10.354,10.3454,10.354,7400.0
2011-04-20 12:20:00,12.1,12.14,12.09,12.14,108800.0,10.354,10.3882,10.3454,10.3882,108800.0
2011-04-20 12:25:00,12.14,12.15,12.13,12.14,89100.0,10.3882,10.3967,10.3796,10.3882,89100.0
2011-04-20 12:30:00,12.15,12.16,12.13,12.14,112000.0,10.3967,10.4053,10.3796,10.3882,112000.0
2011-04-20 12:35:00,12.14,12.15,12.13,12.15,54100.0,10.3882,10.3967,10.3796,10.3967,54100.0
2011-04-20 12:40:00,12.15,12.16,12.15,12.16,13000.0,10.3967,10.4053,10.3967,10.4053,13000.0
2011-04-20 12:45:00,12.16,12.16,12.15,12.15,6100.0,10.4053,10.4053,10.3967,10.3967,6100.0
2011-04-20 12:50:00,12.15,12.17,12.14,12.16,97100.0,10.3967,10.4139,10.3882,10.4053,97100.0
2011-04-20 12:55:00,12.16,12.17,12.15,12.15,20400.0,10.4053,10.4139,10.3967,10.3967,20400.0
2011-04-20 13:00:00,12.15,12.15,12.11,12.14,51100.0,10.3967,10.3967,10.3625,10.3882,51100.0
2011-04-20 13:05:00,12.14,12.14,12.13,12.13,7700.0,10.3882,10.3882,10.3796,10.3796,7700.0
2011-04-20 13:10:00,12.14,12.14,12.1,12.1,43800.0,10.3882,10.3882,10.354,10.354,43800.0
2011-04-20 13:15:00,12.1,12.11,12.08,12.08,22600.0,10.354,10.3625,10.3368,10.3368,22600.0
2011-04-20 13:20:00,12.08,12.1,12.07,12.07,53000.0,10.3368,10.354,10.3283,10.3283,53000.0
2011-04-20 13:25:00,12.07,12.08,12.06,12.06,11100.0,10.3283,10.3368,10.3197,10.3197,11100.0
2011-04-20 13:30:00,12.07,12.07,12.06,12.06,6800.0,10.3283,10.3283,10.3197,10.3197,6800.0
2011-04-20 13:35:00,12.06,12.07,12.05,12.06,17600.0,10.3197,10.3283,10.3112,10.3197,17600.0
2011-04-20 13:40:00,12.06,12.07,12.04,12.04,29200.0,10.3197,10.3283,10.3026,10.3026,29200.0
2011-04-20 13:45:00,12.04,12.05,12.04,12.04,6700.0,10.3026,10.3112,10.3026,10.3026,6700.0
2011-04-20 13:50:00,12.04,12.06,12.04,12.06,55400.0,10.3026,10.3197,10.3026,10.3197,55400.0
2011-04-20 13:55:00,12.06,12.08,12.05,12.08,36400.0,10.3197,10.3368,10.3112,10.3368,36400.0
2011-04-20 14:00:00,12.08,12.09,12.07,12.09,35500.0,10.3368,10.3454,10.3283,10.3454,35500.0
2011-04-20 14:05:00,12.09,12.09,12.05,12.06,61100.0,10.3454,10.3454,10.3112,10.3197,61100.0
2011-04-20 14:10:00,12.06,12.1,12.06,12.1,39000.0,10.3197,10.354,10.3197,10.354,39000.0
2011-04-20 14:15:00,12.1,12.12,12.09,12.11,54700.0,10.354,10.3711,10.3454,10.3625,54700.0
2011-04-20 14:20:00,12.12,12.12,12.11,12.12,139800.0,10.3711,10.3711,10.3625,10.3711,139800.0
2011-04-20 14:25:00,12.12,12.15,12.12,12.14,209600.0,10.3711,10.3967,10.3711,10.3882,209600.0
2011-04-20 14:30:00,12.15,12.17,12.14,12.16,64000.0,10.3967,10.4139,10.3882,10.4053,64000.0
2011-04-20 14:35:00,12.17,12.17,12.14,12.15,71400.0,10.4139,10.4139,10.3882,10.3967,71400.0
2011-04-20 14:40:00,12.15,12.17,12.14,12.14,35500.0,10.3967,10.4139,10.3882,10.3882,35500.0
2011-04-20 14:45:00,12.15,12.15,12.14,12.15,14400.0,10.3967,10.3967,10.3882,10.3967,14400.0
2011-04-20 14:50:00,12.15,12.16,12.14,12.14,27300.0,10.3967,10.4053,10.3882,10.3882,27300.0
2011-04-20 14:55:00,12.15,12.15,12.13,12.13,63100.0,10.3967,10.3967,10.3796,10.3796,63100.0
2011-04-20 15:00:00,12.12,12.13,12.11,12.12,136000.0,10.3711,10.3796,10.3625,10.3711,136000.0
2011-04-20 15:05:00,12.12,12.13,12.12,12.12,23600.0,10.3711,10.3796,10.3711,10.3711,23600.0
2011-04-20 15:10:00,12.13,12.13,12.11,12.13,57600.0,10.3796,10.3796,10.3625,10.3796,57600.0
2011-04-20 15:15:00,12.13,12.14,12.12,12.13,38500.0,10.3796,10.3882,10.3711,10.3796,38500.0
2011-04-20 15:20:00,12.13,12.15,12.13,12.15,84800.0,10.3796,10.3967,10.3796,10.3967,84800.0
2011-04-20 15:25:00,12.14,12.18,12.14,12.17,108800.0,10.3882,10.4224,10.3882,10.4139,108800.0
2011-04-20 15:30:00,12.17,12.18,12.15,12.17,82300.0,10.4139,10.4224,10.3967,10.4139,82300.0
2011-04-20 15:35:00,12.16,12.19,12.16,12.19,92800.0,10.4053,10.431,10.4053,10.431,92800.0
2011-04-20 15:40:00,12.19,12.2,12.18,12.19,82300.0,10.431,10.4395,10.4224,10.431,82300.0
2011-04-20 15:45:00,12.2,12.2,12.19,12.19,55600.0,10.4395,10.4395,10.431,10.431,55600.0
2011-04-20 15:50:00,12.2,12.2,12.17,12.17,246500.0,10.4395,10.4395,10.4139,10.4139,246500.0
2011-04-20 15:55:00,12.18,12.18,12.15,12.17,362500.0,10.4224,10.4224,10.3967,10.4139,362500.0
2011-04-21 09:30:00,12.22,12.23,12.1,12.11,80100.0,10.4566,10.4652,10.354,10.3625,80100.0
2011-04-21 09:35:00,12.1,12.15,12.07,12.08,36700.0,10.354,10.3967,10.3283,10.3368,36700.0
2011-04-21 09:40:00,12.07,12.08,11.97,12.01,88300.0,10.3283,10.3368,10.2427,10.2769,88300.0
2011-04-21 09:45:00,12.02,12.04,12.0,12.0,92900.0,10.2855,10.3026,10.2684,10.2684,92900.0
2011-04-21 09:50:00,12.01,12.01,11.96,11.98,89100.0,10.2769,10.2769,10.2342,10.2513,89100.0
2011-04-21 09:55:00,11.98,11.99,11.98,11.99,48400.0,10.2513,10.2598,10.2513,10.2598,48400.0
2011-04-21 10:00:00,11.99,11.99,11.92,11.92,203700.0,10.2598,10.2598,10.1999,10.1999,203700.0
2011-04-21 10:05:00,11.91,11.92,11.89,11.91,106600.0,10.1914,10.1999,10.1743,10.1914,106600.0
2011-04-21 10:10:00,11.91,11.92,11.89,11.89,74200.0,10.1914,10.1999,10.1743,10.1743,74200.0
2011-04-21 10:15:00,11.89,11.92,11.88,11.92,57900.0,10.1743,10.1999,10.1657,10.1999,57900.0
2011-04-21 10:20:00,11.92,11.96,11.91,11.95,29400.0,10.1999,10.2342,10.1914,10.2256,29400.0
2011-04-21 10:25:00,11.95,11.96,11.93,11.93,16800.0,10.2256,10.2342,10.2085,10.2085,16800.0
2011-04-21 10:30:00,11.93,11.95,11.91,11.91,23600.0,10.2085,10.2256,10.1914,10.1914,23600.0
2011-04-21 10:35:00,11.91,11.92,11.91,11.91,27000.0,10.1914,10.1999,10.1914,10.1914,27000.0
2011-04-21 10:40:00,11.91,11.94,11.91,11.93,27400.0,10.1914,10.217,10.1914,10.2085,27400.0
2011-04-21 10:45:00,11.93,11.93,11.9,11.9,18800.0,10.2085,10.2085,10.1828,10.1828,18800.0
2011-04-21 10:50:00,11.9,11.91,11.89,11.9,33000.0,10.1828,10.1914,10.1743,10.1828,33000.0
2011-04-21 10:55:00,11.9,11.92,11.9,11.91,22600.0,10.1828,10.1999,10.1828,10.1914,22600.0
2011-04-21 11:00:00,11.91,11.92,11.91,11.91,5900.0,10.1914,10.1999,10.1914,10.1914,5900.0
2011-04-21 11:05:00,11.92,11.95,11.91,11.95,25200.0,10.1999,10.2256,10.1914,10.2256,25200.0
2011-04-21 11:10:00,11.94,11.98,11.94,11.98,83200.0,10.217,10.2513,10.217,10.2513,83200.0
2011-04-21 11:15:00,11.98,11.99,11.97,11.98,23700.0,10.2513,10.2598,10.2427,10.2513,23700.0
2011-04-21 11:20:00,11.99,12.0,11.98,12.0,41400.0,10.2598,10.2684,10.2513,10.2684,41400.0
2011-04-21 11:25:00,12.0,12.03,11.99,12.03,43200.0,10.2684,10.2941,10.2598,10.2941,43200.0
2011-04-21 11:30:00,12.03,12.04,12.01,12.01,34800.0,10.2941,10.3026,10.2769,10.2769,34800.0
2011-04-21 11:35:00,12.01,12.02,12.01,12.01,1900.0,10.2769,10.2855,10.2769,10.2769,1900.0
2011-04-21 11:40:00,12.01,12.02,12.0,12.0,15000.0,10.2769,10.2855,10.2684,10.2684,15000.0
2011-04-21 11:45:00,12.0,12.01,11.97,11.99,35600.0,10.2684,10.2769,10.2427,10.2598,35600.0
2011-04-21 11:50:00,11.99,12.0,11.99,12.0,18300.0,10.2598,10.2684,10.2598,10.2684,18300.0
2011-04-21 11:55:00,12.0,12.0,11.98,11.98,36900.0,10.2684,10.2684,10.2513,10.2513,36900.0
2011-04-21 12:00:00,11.98,12.0,11.98,12.0,28000.0,10.2513,10.2684,10.2513,10.2684,28000.0
2011-04-21 12:05:00,12.0,12.0,11.99,11.99,10900.0,10.2684,10.2684,10.2598,10.2598,10900.0
2011-04-21 12:10:00,12.0,12.0,11.98,11.99,14400.0,10.2684,10.2684,10.2513,10.2598,14400.0
2011-04-21 12:15:00,11.98,12.0,11.98,11.98,27800.0,10.2513,10.2684,10.2513,10.2513,27800.0
2011-04-21 12:20:00,11.98,11.99,11.98,11.98,2800.0,10.2513,10.2598,10.2513,10.2513,2800.0
2011-04-21 12:25:00,11.98,11.99,11.98,11.98,11100.0,10.2513,10.2598,10.2513,10.2513,11100.0
2011-04-21 12:30:00,11.98,11.99,11.97,11.99,18300.0,10.2513,10.2598,10.2427,10.2598,18300.0
2011-04-21 12:35:00,11.99,12.0,11.97,11.99,33300.0,10.2598,10.2684,10.2427,10.2598,33300.0
2011-04-21 12:40:00,11.99,12.0,11.99,11.99,15200.0,10.2598,10.2684,10.2598,10.2598,15200.0
2011-04-21 12:45:00,11.99,12.0,11.99,12.0,9100.0,10.2598,10.2684,10.2598,10.2684,9100.0
2011-04-21 12:50:00,12.0,12.0,11.99,12.0,9600.0,10.2684,10.2684,10.2598,10.2684,9600.0
2011-04-21 12:55:00,12.0,12.0,11.99,12.0,16600.0,10.2684,10.2684,10.2598,10.2684,16600.0
2011-04-21 13:00:00,11.99,12.0,11.99,11.99,1900.0,10.2598,10.2684,10.2598,10.2598,1900.0
2011-04-21 13:05:00,12.0,12.0,11.99,11.99,4400.0,10.2684,10.2684,10.2598,10.2598,4400.0
2011-04-21 13:10:00,11.99,12.0,11.99,11.99,4500.0,10.2598,10.2684,10.2598,10.2598,4500.0
2011-04-21 13:15:00,11.99,12.0,11.99,11.99,5400.0,10.2598,10.2684,10.2598,10.2598,5400.0
2011-04-21 13:20:00,11.99,12.0,11.99,11.99,11500.0,10.2598,10.2684,10.2598,10.2598,11500.0
2011-04-21 13:25:00,11.99,12.0,11.97,11.97,19500.0,10.2598,10.2684,10.2427,10.2427,19500.0
2011-04-21 13:30:00,11.97,11.98,11.97,11.98,3600.0,10.2427,10.2513,10.2427,10.2513,3600.0
2011-04-21 13:35:00,11.98,11.98,11.97,11.97,5200.0,10.2513,10.2513,10.2427,10.2427,5200.0
2011-04-21 13:40:00,11.97,11.98,11.97,11.97,2100.0,10.2427,10.2513,10.2427,10.2427,2100.0
2011-04-21 13:45:00,11.98,11.98,11.97,11.97,28300.0,10.2513,10.2513,10.2427,10.2427,28300.0
2011-04-21 13:50:00,11.97,11.98,11.97,11.98,2200.0,10.2427,10.2513,10.2427,10.2513,2200.0
2011-04-21 13:55:00,11.98,11.98,11.95,11.95,23700.0,10.2513,10.2513,10.2256,10.2256,23700.0
2011-04-21 14:00:00,11.95,11.96,11.94,11.94,18600.0,10.2256,10.2342,10.217,10.217,18600.0
2011-04-21 14:05:00,11.94,11.95,11.94,11.94,2500.0,10.217,10.2256,10.217,10.217,2500.0
2011-04-21 14:10:00,11.94,11.96,11.94,11.94,43700.0,10.217,10.2342,10.217,10.217,43700.0
2011-04-21 14:15:00,11.95,11.95,11.94,11.94,5400.0,10.2256,10.2256,10.217,10.217,5400.0
2011-04-21 14:20:00,11.95,11.95,11.94,11.95,5100.0,10.2256,10.2256,10.217,10.2256,5100.0
2011-04-21 14:25:00,11.94,11.95,11.94,11.95,2900.0,10.217,10.2256,10.217,10.2256,2900.0
2011-04-21 14:30:00,11.95,11.96,11.94,11.94,39400.0,10.2256,10.2342,10.217,10.217,39400.0
2011-04-21 14:35:00,11.94,11.95,11.94,11.94,6600.0,10.217,10.2256,10.217,10.217,6600.0
2011-04-21 14:40:00,11.94,11.96,11.94,11.96,32100.0,10.217,10.2342,10.217,10.2342,32100.0
2011-04-21 14:45:00,11.95,11.96,11.95,11.95,14400.0,10.2256,10.2342,10.2256,10.2256,14400.0
2011-04-21 14:50:00,11.96,11.96,11.95,11.96,67200.0,10.2342,10.2342,10.2256,10.2342,67200.0
2011-04-21 14:55:00,11.96,11.96,11.95,11.95,68300.0,10.2342,10.2342,10.2256,10.2256,68300.0
2011-04-21 15:00:00,11.96,11.96,11.95,11.96,31100.0,10.2342,10.2342,10.2256,10.2342,31100.0
2011-04-21 15:05:00,11.96,11.96,11.95,11.96,4600.0,10.2342,10.2342,10.2256,10.2342,4600.0
2011-04-21 15:10:00,11.96,11.96,11.95,11.96,5300.0,10.2342,10.2342,10.2256,10.2342,5300.0
2011-04-21 15:15:00,11.96,11.96,11.94,11.95,58100.0,10.2342,10.2342,10.217,10.2256,58100.0
2011-04-21 15:20:00,11.95,11.95,11.94,11.95,5300.0,10.2256,10.2256,10.217,10.2256,5300.0
2011-04-21 15:25:00,11.95,11.95,11.94,11.95,6500.0,10.2256,10.2256,10.217,10.2256,6500.0
2011-04-21 15:30:00,11.95,11.95,11.94,11.95,17200.0,10.2256,10.2256,10.217,10.2256,17200.0
2011-04-21 15:35:00,11.95,11.97,11.94,11.96,194900.0,10.2256,10.2427,10.217,10.2342,194900.0
2011-04-21 15:40:00,11.96,11.99,11.96,11.99,92500.0,10.2342,10.2598,10.2342,10.2598,92500.0
2011-04-21 15:45:00,11.99,12.01,11.98,12.01,124800.0,10.2598,10.2769,10.2513,10.2769,124800.0
2011-04-21 15:50:00,12.0,12.01,12.0,12.0,71500.0,10.2684,10.2769,10.2684,10.2684,71500.0
2011-04-21 15:55:00,12.0,12.01,11.99,12.0,246600.0,10.2684,10.2769,10.2598,10.2684,246600.0
2011-04-25 09:30:00,12.0,12.06,11.95,11.98,63700.0,10.2684,10.3197,10.2256,10.2513,63700.0
2011-04-25 09:35:00,11.99,12.02,11.94,11.96,37500.0,10.2598,10.2855,10.217,10.2342,37500.0
2011-04-25 09:40:00,11.95,12.02,11.91,11.97,53300.0,10.2256,10.2855,10.1914,10.2427,53300.0
2011-04-25 09:45:00,11.98,12.08,11.98,12.06,50000.0,10.2513,10.3368,10.2513,10.3197,50000.0
2011-04-25 09:50:00,12.06,12.1,12.05,12.1,85800.0,10.3197,10.354,10.3112,10.354,85800.0
2011-04-25 09:55:00,12.1,12.11,12.08,12.1,35900.0,10.354,10.3625,10.3368,10.354,35900.0
2011-04-25 10:00:00,12.11,12.18,12.09,12.09,103600.0,10.3625,10.4224,10.3454,10.3454,103600.0
2011-04-25 10:05:00,12.08,12.08,12.03,12.07,63200.0,10.3368,10.3368,10.2941,10.3283,63200.0
2011-04-25 10:10:00,12.07,12.12,12.07,12.12,30200.0,10.3283,10.3711,10.3283,10.3711,30200.0
2011-04-25 10:15:00,12.12,12.16,12.12,12.14,26700.0,10.3711,10.4053,10.3711,10.3882,26700.0
2011-04-25 10:20:00,12.14,12.15,12.11,12.15,38900.0,10.3882,10.3967,10.3625,10.3967,38900.0
2011-04-25 10:25:00,12.15,12.18,12.14,12.16,50600.0,10.3967,10.4224,10.3882,10.4053,50600.0
2011-04-25 10:30:00,12.16,12.22,12.16,12.2,48900.0,10.4053,10.4566,10.4053,10.4395,48900.0
2011-04-25 10:35:00,12.2,12.21,12.14,12.2,43000.0,10.4395,10.4481,10.3882,10.4395,43000.0
2011-04-25 10:40:00,12.2,12.22,12.17,12.18,89300.0,10.4395,10.4566,10.4139,10.4224,89300.0
2011-04-25 10:45:00,12.17,12.18,12.12,12.17,83600.0,10.4139,10.4224,10.3711,10.4139,83600.0
2011-04-25 10:50:00,12.16,12.16,12.13,12.13,19100.0,10.4053,10.4053,10.3796,10.3796,19100.0
2011-04-25 10:55:00,12.14,12.14,12.1,12.12,116000.0,10.3882,10.3882,10.354,10.3711,116000.0
2011-04-25 11:00:00,12.12,12.13,12.11,12.11,100800.0,10.3711,10.3796,10.3625,10.3625,100800.0
2011-04-25 11:05:00,12.11,12.12,12.08,12.1,102800.0,10.3625,10.3711,10.3368,10.354,102800.0
2011-04-25 11:10:00,12.1,12.1,12.09,12.09,8800.0,10.354,10.354,10.3454,10.3454,8800.0
2011-04-25 11:15:00,12.1,12.1,12.09,12.1,10200.0,10.354,10.354,10.3454,10.354,10200.0
2011-04-25 11:20:00,12.1,12.1,12.09,12.09,6300.0,10.354,10.354,10.3454,10.3454,6300.0
2011-04-25 11:25:00,12.09,12.1,12.08,12.08,22600.0,10.3454,10.354,10.3368,10.3368,22600.0
2011-04-25 11:30:00,12.09,12.09,12.08,12.08,15200.0,10.3454,10.3454,10.3368,10.3368,15200.0
2011-04-25 11:35:00,12.08,12.09,12.07,12.07,11900.0,10.3368,10.3454,10.3283,10.3283,11900.0
2011-04-25 11:40:00,12.08,12.1,12.08,12.09,37400.0,10.3368,10.354,10.3368,10.3454,37400.0
2011-04-25 11:45:00,12.09,12.12,12.09,12.11,117100.0,10.3454,10.3711,10.3454,10.3625,117100.0
2011-04-25 11:50:00,12.11,12.14,12.1,12.13,74000.0,10.3625,10.3882,10.354,10.3796,74000.0
2011-04-25 11:55:00,12.13,12.16,12.12,12.15,54100.0,10.3796,10.4053,10.3711,10.3967,54100.0
2011-04-25 12:00:00,12.16,12.2,12.16,12.19,60600.0,10.4053,10.4395,10.4053,10.431,60600.0
2011-04-25 12:05:00,12.19,12.2,12.19,12.19,13400.0,10.431,10.4395,10.431,10.431,13400.0
2011-04-25 12:10:00,12.19,12.2,12.19,12.19,12000.0,10.431,10.4395,10.431,10.431,12000.0
2011-04-25 12:15:00,12.2,12.2,12.16,12.16,19100.0,10.4395,10.4395,10.4053,10.4053,19100.0
2011-04-25 12:20:00,12.17,12.17,12.16,12.16,15900.0,10.4139,10.4139,10.4053,10.4053,15900.0
2011-04-25 12:25:00,12.16,12.19,12.16,12.18,35100.0,10.4053,10.431,10.4053,10.4224,35100.0
2011-04-25 12:30:00,12.18,12.18,12.18,12.18,9300.0,10.4224,10.4224,10.4224,10.4224,9300.0
2011-04-25 12:35:00,12.18,12.19,12.18,12.18,20400.0,10.4224,10.431,10.4224,10.4224,20400.0
2011-04-25 12:40:00,12.19,12.19,12.18,12.18,4300.0,10.431,10.431,10.4224,10.4224,4300.0
2011-04-25 12:45:00,12.18,12.19,12.18,12.19,10500.0,10.4224,10.431,10.4224,10.431,10500.0
2011-04-25 12:50:00,12.18,12.19,12.17,12.19,23200.0,10.4224,10.431,10.4139,10.431,23200.0
2011-04-25 12:55:00,12.19,12.19,12.18,12.18,32800.0,10.431,10.431,10.4224,10.4224,32800.0
2011-04-25 13:00:00,12.18,12.19,12.17,12.18,19100.0,10.4224,10.431,10.4139,10.4224,19100.0
2011-04-25 13:05:00,12.17,12.18,12.16,12.16,18500.0,10.4139,10.4224,10.4053,10.4053,18500.0
2011-04-25 13:10:00,12.16,12.17,12.16,12.16,6900.0,10.4053,10.4139,10.4053,10.4053,6900.0
2011-04-25 13:15:00,12.17,12.17,12.16,12.17,7100.0,10.4139,10.4139,10.4053,10.4139,7100.0
2011-04-25 13:20:00,12.17,12.17,12.16,12.17,4600.0,10.4139,10.4139,10.4053,10.4139,4600.0
2011-04-25 13:25:00,12.17,12.17,12.16,12.16,6900.0,10.4139,10.4139,10.4053,10.4053,6900.0
2011-04-25 13:30:00,12.16,12.17,12.16,12.16,10300.0,10.4053,10.4139,10.4053,10.4053,10300.0
2011-04-25 13:35:00,12.17,12.17,12.16,12.16,12800.0,10.4139,10.4139,10.4053,10.4053,12800.0
2011-04-25 13:40:00,12.17,12.17,12.16,12.17,8300.0,10.4139,10.4139,10.4053,10.4139,8300.0
2011-04-25 13:45:00,12.17,12.17,12.16,12.16,8800.0,10.4139,10.4139,10.4053,10.4053,8800.0
2011-04-25 13:50:00,12.16,12.17,12.16,12.17,6700.0,10.4053,10.4139,10.4053,10.4139,6700.0
2011-04-25 13:55:00,12.17,12.17,12.16,12.16,8700.0,10.4139,10.4139,10.4053,10.4053,8700.0
2011-04-25 14:00:00,12.16,12.19,12.16,12.18,42200.0,10.4053,10.431,10.4053,10.4224,42200.0
2011-04-25 14:05:00,12.19,12.19,12.18,12.18,22400.0,10.431,10.431,10.4224,10.4224,22400.0
2011-04-25 14:10:00,12.18,12.19,12.17,12.17,6300.0,10.4224,10.431,10.4139,10.4139,6300.0
2011-04-25 14:15:00,12.17,12.18,12.17,12.17,9500.0,10.4139,10.4224,10.4139,10.4139,9500.0
2011-04-25 14:20:00,12.17,12.18,12.17,12.17,107400.0,10.4139,10.4224,10.4139,10.4139,107400.0
2011-04-25 14:25:00,12.18,12.18,12.17,12.17,7000.0,10.4224,10.4224,10.4139,10.4139,7000.0
2011-04-25 14:30:00,12.18,12.18,12.17,12.17,5800.0,10.4224,10.4224,10.4139,10.4139,5800.0
2011-04-25 14:35:00,12.18,12.18,12.17,12.17,3200.0,10.4224,10.4224,10.4139,10.4139,3200.0
2011-04-25 14:40:00,12.18,12.18,12.15,12.15,52200.0,10.4224,10.4224,10.3967,10.3967,52200.0
2011-04-25 14:45:00,12.15,12.15,12.14,12.14,6400.0,10.3967,10.3967,10.3882,10.3882,6400.0
2011-04-25 14:50:00,12.14,12.15,12.14,12.14,9300.0,10.3882,10.3967,10.3882,10.3882,9300.0
2011-04-25 14:55:00,12.14,12.15,12.14,12.15,10300.0,10.3882,10.3967,10.3882,10.3967,10300.0
2011-04-25 15:00:00,12.15,12.17,12.13,12.13,74200.0,10.3967,10.4139,10.3796,10.3796,74200.0
2011-04-25 15:05:00,12.13,12.14,12.12,12.12,14400.0,10.3796,10.3882,10.3711,10.3711,14400.0
2011-04-25 15:10:00,12.13,12.13,12.1,12.1,62200.0,10.3796,10.3796,10.354,10.354,62200.0
2011-04-25 15:15:00,12.1,12.11,12.1,12.11,38600.0,10.354,10.3625,10.354,10.3625,38600.0
2011-04-25 15:20:00,12.12,12.12,12.1,12.1,34700.0,10.3711,10.3711,10.354,10.354,34700.0
2011-04-25 15:25:00,12.11,12.14,12.1,12.14,49700.0,10.3625,10.3882,10.354,10.3882,49700.0
2011-04-25 15:30:00,12.14,12.14,12.12,12.13,79600.0,10.3882,10.3882,10.3711,10.3796,79600.0
2011-04-25 15:35:00,12.13,12.15,12.12,12.13,129500.0,10.3796,10.3967,10.3711,10.3796,129500.0
2011-04-25 15:40:00,12.13,12.14,12.11,12.11,44600.0,10.3796,10.3882,10.3625,10.3625,44600.0
2011-04-25 15:45:00,12.12,12.12,12.1,12.1,75900.0,10.3711,10.3711,10.354,10.354,75900.0
2011-04-25 15:50:00,12.11,12.12,12.1,12.12,142500.0,10.3625,10.3711,10.354,10.3711,142500.0
2011-04-25 15:55:00,12.11,12.13,12.11,12.13,169400.0,10.3625,10.3796,10.3625,10.3796,169400.0
2011-04-26 09:30:00,12.14,12.2,12.13,12.19,59200.0,10.3882,10.4395,10.3796,10.431,59200.0
2011-04-26 09:35:00,12.2,12.21,12.14,12.17,53800.0,10.4395,10.4481,10.3882,10.4139,53800.0
2011-04-26 09:40:00,12.17,12.18,12.13,12.16,49700.0,10.4139,10.4224,10.3796,10.4053,49700.0
2011-04-26 09:45:00,12.16,12.22,12.15,12.22,35400.0,10.4053,10.4566,10.3967,10.4566,35400.0
2011-04-26 09:50:00,12.21,12.23,12.2,12.23,29500.0,10.4481,10.4652,10.4395,10.4652,29500.0
2011-04-26 09:55:00,12.22,12.22,12.19,12.21,27400.0,10.4566,10.4566,10.431,10.4481,27400.0
2011-04-26 10:00:00,12.2,12.21,12.14,12.15,40500.0,10.4395,10.4481,10.3882,10.3967,40500.0
2011-04-26 10:05:00,12.14,12.14,12.12,12.12,16600.0,10.3882,10.3882,10.3711,10.3711,16600.0
2011-04-26 10:10:00,12.13,12.18,12.12,12.17,45300.0,10.3796,10.4224,10.3711,10.4139,45300.0
2011-04-26 10:15:00,12.17,12.2,12.16,12.18,39400.0,10.4139,10.4395,10.4053,10.4224,39400.0
2011-04-26 10:20:00,12.18,12.2,12.17,12.17,36200.0,10.4224,10.4395,10.4139,10.4139,36200.0
2011-04-26 10:25:00,12.16,12.18,12.15,12.18,35500.0,10.4053,10.4224,10.3967,10.4224,35500.0
2011-04-26 10:30:00,12.18,12.21,12.18,12.2,46600.0,10.4224,10.4481,10.4224,10.4395,46600.0
2011-04-26 10:35:00,12.21,12.21,12.17,12.18,49500.0,10.4481,10.4481,10.4139,10.4224,49500.0
2011-04-26 10:40:00,12.17,12.18,12.14,12.18,38300.0,10.4139,10.4224,10.3882,10.4224,38300.0
2011-04-26 10:45:00,12.18,12.2,12.18,12.19,22300.0,10.4224,10.4395,10.4224,10.431,22300.0
2011-04-26 10:50:00,12.19,12.19,12.17,12.17,37000.0,10.431,10.431,10.4139,10.4139,37000.0
2011-04-26 10:55:00,12.18,12.18,12.14,12.16,85700.0,10.4224,10.4224,10.3882,10.4053,85700.0
2011-04-26 11:00:00,12.15,12.16,12.15,12.15,67000.0,10.3967,10.4053,10.3967,10.3967,67000.0
2011-04-26 11:05:00,12.15,12.17,12.13,12.13,64500.0,10.3967,10.4139,10.3796,10.3796,64500.0
2011-04-26 11:10:00,12.13,12.15,12.13,12.15,16500.0,10.3796,10.3967,10.3796,10.3967,16500.0
2011-04-26 11:15:00,12.15,12.17,12.14,12.17,85900.0,10.3967,10.4139,10.3882,10.4139,85900.0
2011-04-26 11:20:00,12.17,12.2,12.15,12.2,105900.0,10.4139,10.4395,10.3967,10.4395,105900.0
2011-04-26 11:25:00,12.2,12.2,12.19,12.19,23100.0,10.4395,10.4395,10.431,10.431,23100.0
2011-04-26 11:30:00,12.19,12.21,12.19,12.21,79200.0,10.431,10.4481,10.431,10.4481,79200.0
2011-04-26 11:35:00,12.21,12.23,12.2,12.21,40700.0,10.4481,10.4652,10.4395,10.4481,40700.0
2011-04-26 11:40:00,12.21,12.23,12.21,12.22,21100.0,10.4481,10.4652,10.4481,10.4566,21100.0
2011-04-26 11:45:00,12.22,12.27,12.22,12.27,48300.0,10.4566,10.4994,10.4566,10.4994,48300.0
2011-04-26 11:50:00,12.27,12.29,12.27,12.29,94800.0,10.4994,10.5165,10.4994,10.5165,94800.0
2011-04-26 11:55:00,12.29,12.29,12.28,12.29,32800.0,10.5165,10.5165,10.508,10.5165,32800.0
2011-04-26 12:00:00,12.28,12.29,12.27,12.29,99100.0,10.508,10.5165,10.4994,10.5165,99100.0
2011-04-26 12:05:00,12.29,12.29,12.27,12.28,37200.0,10.5165,10.5165,10.4994,10.508,37200.0
2011-04-26 12:10:00,12.28,12.28,12.27,12.27,17400.0,10.508,10.508,10.4994,10.4994,17400.0
2011-04-26 12:15:00,12.28,12.28,12.27,12.28,22700.0,10.508,10.508,10.4994,10.508,22700.0
2011-04-26 12:20:00,12.27,12.28,12.27,12.28,11800.0,10.4994,10.508,10.4994,10.508,11800.0
2011-04-26 12:25:00,12.27,12.28,12.27,12.27,37100.0,10.4994,10.508,10.4994,10.4994,37100.0
2011-04-26 12:30:00,12.28,12.28,12.27,12.27,12100.0,10.508,10.508,10.4994,10.4994,12100.0
2011-04-26 12:35:00,12.27,12.28,12.27,12.27,11300.0,10.4994,10.508,10.4994,10.4994,11300.0
2011-04-26 12:40:00,12.27,12.28,12.27,12.27,13700.0,10.4994,10.508,10.4994,10.4994,13700.0
2011-04-26 12:45:00,12.27,12.28,12.25,12.25,39200.0,10.4994,10.508,10.4823,10.4823,39200.0
2011-04-26 12:50:00,12.25,12.27,12.25,12.27,39100.0,10.4823,10.4994,10.4823,10.4994,39100.0
2011-04-26 12:55:00,12.26,12.27,12.25,12.26,28300.0,10.4909,10.4994,10.4823,10.4909,28300.0
2011-04-26 13:00:00,12.26,12.26,12.24,12.26,33000.0,10.4909,10.4909,10.4738,10.4909,33000.0
2011-04-26 13:05:00,12.25,12.26,12.25,12.25,14800.0,10.4823,10.4909,10.4823,10.4823,14800.0
2011-04-26 13:10:00,12.25,12.26,12.25,12.25,17400.0,10.4823,10.4909,10.4823,10.4823,17400.0
2011-04-26 13:15:00,12.25,12.26,12.25,12.25,10400.0,10.4823,10.4909,10.4823,10.4823,10400.0
2011-04-26 13:20:00,12.25,12.26,12.24,12.25,27100.0,10.4823,10.4909,10.4738,10.4823,27100.0
2011-04-26 13:25:00,12.24,12.25,12.23,12.24,135200.0,10.4738,10.4823,10.4652,10.4738,135200.0
2011-04-26 13:30:00,12.23,12.24,12.23,12.23,51800.0,10.4652,10.4738,10.4652,10.4652,51800.0
2011-04-26 13:35:00,12.24,12.25,12.23,12.24,103500.0,10.4738,10.4823,10.4652,10.4738,103500.0
2011-04-26 13:40:00,12.24,12.24,12.23,12.24,38800.0,10.4738,10.4738,10.4652,10.4738,38800.0
2011-04-26 13:45:00,12.23,12.24,12.23,12.23,22800.0,10.4652,10.4738,10.4652,10.4652,22800.0
2011-04-26 13:50:00,12.23,12.24,12.23,12.24,127300.0,10.4652,10.4738,10.4652,10.4738,127300.0
2011-04-26 13:55:00,12.24,12.24,12.23,12.23,43000.0,10.4738,10.4738,10.4652,10.4652,43000.0
2011-04-26 14:00:00,12.24,12.24,12.22,12.22,40300.0,10.4738,10.4738,10.4566,10.4566,40300.0
2011-04-26 14:05:00,12.22,12.23,12.21,12.21,46200.0,10.4566,10.4652,10.4481,10.4481,46200.0
2011-04-26 14:10:00,12.21,12.22,12.2,12.22,57700.0,10.4481,10.4566,10.4395,10.4566,57700.0
2011-04-26 14:15:00,12.22,12.22,12.21,12.22,11000.0,10.4566,10.4566,10.4481,10.4566,11000.0
2011-04-26 14:20:00,12.21,12.22,12.21,12.21,14700.0,10.4481,10.4566,10.4481,10.4481,14700.0
2011-04-26 14:25:00,12.21,12.22,12.18,12.18,84900.0,10.4481,10.4566,10.4224,10.4224,84900.0
2011-04-26 14:30:00,12.18,12.2,12.18,12.2,35800.0,10.4224,10.4395,10.4224,10.4395,35800.0
2011-04-26 14:35:00,12.2,12.2,12.19,12.19,16400.0,10.4395,10.4395,10.431,10.431,16400.0
2011-04-26 14:40:00,12.19,12.21,12.19,12.2,40100.0,10.431,10.4481,10.431,10.4395,40100.0
2011-04-26 14:45:00,12.2,12.22,12.2,12.22,34600.0,10.4395,10.4566,10.4395,10.4566,34600.0
2011-04-26 14:50:00,12.21,12.22,12.21,12.21,21500.0,10.4481,10.4566,10.4481,10.4481,21500.0
2011-04-26 14:55:00,12.21,12.22,12.19,12.2,60900.0,10.4481,10.4566,10.431,10.4395,60900.0
2011-04-26 15:00:00,12.2,12.21,12.16,12.17,126400.0,10.4395,10.4481,10.4053,10.4139,126400.0
2011-04-26 15:05:00,12.17,12.19,12.16,12.19,67400.0,10.4139,10.431,10.4053,10.431,67400.0
2011-04-26 15:10:00,12.19,12.2,12.18,12.2,44900.0,10.431,10.4395,10.4224,10.4395,44900.0
2011-04-26 15:15:00,12.2,12.2,12.19,12.2,22100.0,10.4395,10.4395,10.431,10.4395,22100.0
2011-04-26 15:20:00,12.2,12.2,12.15,12.18,229400.0,10.4395,10.4395,10.3967,10.4224,229400.0
2011-04-26 15:25:00,12.18,12.21,12.17,12.2,93400.0,10.4224,10.4481,10.4139,10.4395,93400.0
2011-04-26 15:30:00,12.2,12.24,12.2,12.21,213600.0,10.4395,10.4738,10.4395,10.4481,213600.0
2011-04-26 15:35:00,12.22,12.23,12.19,12.19,93200.0,10.4566,10.4652,10.431,10.431,93200.0
2011-04-26 15:40:00,12.2,12.22,12.19,12.21,82500.0,10.4395,10.4566,10.431,10.4481,82500.0
2011-04-26 15:45:00,12.21,12.22,12.21,12.21,94800.0,10.4481,10.4566,10.4481,10.4481,94800.0
2011-04-26 15:50:00,12.21,12.22,12.21,12.22,95100.0,10.4481,10.4566,10.4481,10.4566,95100.0
2011-04-26 15:55:00,12.21,12.24,12.21,12.22,445800.0,10.4481,10.4738,10.4481,10.4566,445800.0
2011-04-27 09:30:00,12.25,12.29,12.22,12.29,32000.0,10.4823,10.5165,10.4566,10.5165,32000.0
2011-04-27 09:35:00,12.28,12.29,12.2,12.21,54200.0,10.508,10.5165,10.4395,10.4481,54200.0
2011-04-27 09:40:00,12.21,12.23,12.2,12.23,61900.0,10.4481,10.4652,10.4395,10.4652,61900.0
2011-04-27 09:45:00,12.23,12.23,12.19,12.21,114500.0,10.4652,10.4652,10.431,10.4481,114500.0
2011-04-27 09:50:00,12.21,12.21,12.19,12.2,97200.0,10.4481,10.4481,10.431,10.4395,97200.0
2011-04-27 09:55:00,12.2,12.21,12.15,12.18,121400.0,10.4395,10.4481,10.3967,10.4224,121400.0
2011-04-27 10:00:00,12.18,12.21,12.17,12.18,215200.0,10.4224,10.4481,10.4139,10.4224,215200.0
2011-04-27 10:05:00,12.18,12.2,12.16,12.2,128800.0,10.4224,10.4395,10.4053,10.4395,128800.0
2011-04-27 10:10:00,12.2,12.26,12.19,12.25,60100.0,10.4395,10.4909,10.431,10.4823,60100.0
2011-04-27 10:15:00,12.26,12.29,12.23,12.29,52200.0,10.4909,10.5165,10.4652,10.5165,52200.0
2011-04-27 10:20:00,12.29,12.3,12.27,12.28,133600.0,10.5165,10.5251,10.4994,10.508,133600.0
2011-04-27 10:25:00,12.27,12.29,12.27,12.27,333900.0,10.4994,10.5165,10.4994,10.4994,333900.0
2011-04-27 10:30:00,12.28,12.28,12.24,12.28,118100.0,10.508,10.508,10.4738,10.508,118100.0
2011-04-27 10:35:00,12.27,12.29,12.27,12.28,163600.0,10.4994,10.5165,10.4994,10.508,163600.0
2011-04-27 10:40:00,12.28,12.3,12.26,12.27,108700.0,10.508,10.5251,10.4909,10.4994,108700.0
2011-04-27 10:45:00,12.27,12.28,12.26,12.27,93700.0,10.4994,10.508,10.4909,10.4994,93700.0
2011-04-27 10:50:00,12.27,12.29,12.26,12.27,45700.0,10.4994,10.5165,10.4909,10.4994,45700.0
2011-04-27 10:55:00,12.27,12.27,12.23,12.23,71000.0,10.4994,10.4994,10.4652,10.4652,71000.0
2011-04-27 11:00:00,12.24,12.24,12.23,12.24,44000.0,10.4738,10.4738,10.4652,10.4738,44000.0
2011-04-27 11:05:00,12.24,12.25,12.24,12.24,21700.0,10.4738,10.4823,10.4738,10.4738,21700.0
2011-04-27 11:10:00,12.24,12.25,12.19,12.19,114500.0,10.4738,10.4823,10.431,10.431,114500.0
2011-04-27 11:15:00,12.19,12.2,12.17,12.18,29700.0,10.431,10.4395,10.4139,10.4224,29700.0
2011-04-27 11:20:00,12.18,12.19,12.14,12.14,66500.0,10.4224,10.431,10.3882,10.3882,66500.0
2011-04-27 11:25:00,12.14,12.17,12.14,12.17,40900.0,10.3882,10.4139,10.3882,10.4139,40900.0
2011-04-27 11:30:00,12.17,12.23,12.17,12.21,134500.0,10.4139,10.4652,10.4139,10.4481,134500.0
2011-04-27 11:35:00,12.21,12.21,12.19,12.2,61600.0,10.4481,10.4481,10.431,10.4395,61600.0
2011-04-27 11:40:00,12.2,12.21,12.2,12.2,9800.0,10.4395,10.4481,10.4395,10.4395,9800.0
2011-04-27 11:45:00,12.2,12.22,12.2,12.22,28300.0,10.4395,10.4566,10.4395,10.4566,28300.0
2011-04-27 11:50:00,12.22,12.22,12.21,12.22,7000.0,10.4566,10.4566,10.4481,10.4566,7000.0
2011-04-27 11:55:00,12.22,12.22,12.21,12.22,9400.0,10.4566,10.4566,10.4481,10.4566,9400.0
2011-04-27 12:00:00,12.22,12.22,12.21,12.21,7000.0,10.4566,10.4566,10.4481,10.4481,7000.0
2011-04-27 12:05:00,12.22,12.22,12.21,12.22,4600.0,10.4566,10.4566,10.4481,10.4566,4600.0
2011-04-27 12:10:00,12.22,12.24,12.21,12.23,58700.0,10.4566,10.4738,10.4481,10.4652,58700.0
2011-04-27 12:15:00,12.24,12.24,12.23,12.23,4600.0,10.4738,10.4738,10.4652,10.4652,4600.0
2011-04-27 12:20:00,12.24,12.24,12.23,12.24,6200.0,10.4738,10.4738,10.4652,10.4738,6200.0
2011-04-27 12:25:00,12.23,12.24,12.22,12.23,24000.0,10.4652,10.4738,10.4566,10.4652,24000.0
2011-04-27 12:30:00,12.23,12.25,12.22,12.24,141700.0,10.4652,10.4823,10.4566,10.4738,141700.0
2011-04-27 12:35:00,12.24,12.24,12.21,12.23,91600.0,10.4738,10.4738,10.4481,10.4652,91600.0
2011-04-27 12:40:00,12.23,12.23,12.21,12.21,36200.0,10.4652,10.4652,10.4481,10.4481,36200.0
2011-04-27 12:45:00,12.21,12.23,12.19,12.23,34200.0,10.4481,10.4652,10.431,10.4652,34200.0
2011-04-27 12:50:00,12.22,12.23,12.2,12.21,20600.0,10.4566,10.4652,10.4395,10.4481,20600.0
2011-04-27 12:55:00,12.21,12.21,12.19,12.2,11200.0,10.4481,10.4481,10.431,10.4395,11200.0
2011-04-27 13:00:00,12.2,12.2,12.19,12.19,5900.0,10.4395,10.4395,10.431,10.431,5900.0
2011-04-27 13:05:00,12.19,12.2,12.19,12.19,4300.0,10.431,10.4395,10.431,10.431,4300.0
2011-04-27 13:10:00,12.19,12.2,12.15,12.15,38000.0,10.431,10.4395,10.3967,10.3967,38000.0
2011-04-27 13:15:00,12.15,12.16,12.15,12.15,10500.0,10.3967,10.4053,10.3967,10.3967,10500.0
2011-04-27 13:20:00,12.15,12.16,12.12,12.12,28900.0,10.3967,10.4053,10.3711,10.3711,28900.0
2011-04-27 13:25:00,12.13,12.13,12.12,12.12,4800.0,10.3796,10.3796,10.3711,10.3711,4800.0
2011-04-27 13:30:00,12.12,12.13,12.1,12.11,936500.0,10.3711,10.3796,10.354,10.3625,936500.0
2011-04-27 13:35:00,12.12,12.14,12.11,12.13,67700.0,10.3711,10.3882,10.3625,10.3796,67700.0
2011-04-27 13:40:00,12.13,12.13,12.12,12.12,29300.0,10.3796,10.3796,10.3711,10.3711,29300.0
2011-04-27 13:45:00,12.12,12.13,12.08,12.08,118200.0,10.3711,10.3796,10.3368,10.3368,118200.0
2011-04-27 13:50:00,12.09,12.11,12.09,12.09,47100.0,10.3454,10.3625,10.3454,10.3454,47100.0
2011-04-27 13:55:00,12.09,12.1,12.09,12.09,25700.0,10.3454,10.354,10.3454,10.3454,25700.0
2011-04-27 14:00:00,12.09,12.11,12.07,12.08,135200.0,10.3454,10.3625,10.3283,10.3368,135200.0
2011-04-27 14:05:00,12.08,12.09,12.07,12.08,19900.0,10.3368,10.3454,10.3283,10.3368,19900.0
2011-04-27 14:10:00,12.08,12.09,12.07,12.09,26600.0,10.3368,10.3454,10.3283,10.3454,26600.0
2011-04-27 14:15:00,12.08,12.1,12.07,12.09,136900.0,10.3368,10.354,10.3283,10.3454,136900.0
2011-04-27 14:20:00,12.1,12.1,12.09,12.1,64000.0,10.354,10.354,10.3454,10.354,64000.0
2011-04-27 14:25:00,12.09,12.1,12.04,12.05,99900.0,10.3454,10.354,10.3026,10.3112,99900.0
2011-04-27 14:30:00,12.05,12.08,12.05,12.08,74200.0,10.3112,10.3368,10.3112,10.3368,74200.0
2011-04-27 14:35:00,12.07,12.08,12.05,12.05,62500.0,10.3283,10.3368,10.3112,10.3112,62500.0
2011-04-27 14:40:00,12.05,12.06,12.04,12.05,75600.0,10.3112,10.3197,10.3026,10.3112,75600.0
2011-04-27 14:45:00,12.05,12.06,12.04,12.05,81600.0,10.3112,10.3197,10.3026,10.3112,81600.0
2011-04-27 14:50:00,12.05,12.06,12.04,12.04,68700.0,10.3112,10.3197,10.3026,10.3026,68700.0
2011-04-27 14:55:00,12.05,12.06,12.04,12.05,38200.0,10.3112,10.3197,10.3026,10.3112,38200.0
2011-04-27 15:00:00,12.05,12.06,12.05,12.06,52400.0,10.3112,10.3197,10.3112,10.3197,52400.0
2011-04-27 15:05:00,12.05,12.06,12.05,12.06,57800.0,10.3112,10.3197,10.3112,10.3197,57800.0
2011-04-27 15:10:00,12.05,12.08,12.05,12.08,41900.0,10.3112,10.3368,10.3112,10.3368,41900.0
2011-04-27 15:15:00,12.07,12.08,12.07,12.07,115800.0,10.3283,10.3368,10.3283,10.3283,115800.0
2011-04-27 15:20:00,12.07,12.07,12.04,12.05,85300.0,10.3283,10.3283,10.3026,10.3112,85300.0
2011-04-27 15:25:00,12.05,12.06,12.04,12.05,61800.0,10.3112,10.3197,10.3026,10.3112,61800.0
2011-04-27 15:30:00,12.05,12.06,12.03,12.05,223800.0,10.3112,10.3197,10.2941,10.3112,223800.0
2011-04-27 15:35:00,12.05,12.08,12.05,12.08,132600.0,10.3112,10.3368,10.3112,10.3368,132600.0
2011-04-27 15:40:00,12.09,12.1,12.08,12.1,50000.0,10.3454,10.354,10.3368,10.354,50000.0
2011-04-27 15:45:00,12.1,12.11,12.09,12.09,131200.0,10.354,10.3625,10.3454,10.3454,131200.0
2011-04-27 15:50:00,12.09,12.09,12.06,12.06,274600.0,10.3454,10.3454,10.3197,10.3197,274600.0
2011-04-27 15:55:00,12.07,12.08,12.03,12.04,1080500.0,10.3283,10.3368,10.2941,10.3026,1080500.0
2011-04-28 09:30:00,12.03,12.15,12.0,12.13,79200.0,10.2941,10.3967,10.2684,10.3796,79200.0
2011-04-28 09:35:00,12.12,12.14,12.09,12.11,97400.0,10.3711,10.3882,10.3454,10.3625,97400.0
2011-04-28 09:40:00,12.12,12.15,12.07,12.14,101700.0,10.3711,10.3967,10.3283,10.3882,101700.0
2011-04-28 09:45:00,12.14,12.19,12.09,12.19,151800.0,10.3882,10.431,10.3454,10.431,151800.0
2011-04-28 09:50:00,12.19,12.2,12.13,12.17,178900.0,10.431,10.4395,10.3796,10.4139,178900.0
2011-04-28 09:55:00,12.17,12.17,12.11,12.14,151900.0,10.4139,10.4139,10.3625,10.3882,151900.0
2011-04-28 10:00:00,12.13,12.18,12.13,12.17,185100.0,10.3796,10.4224,10.3796,10.4139,185100.0
2011-04-28 10:05:00,12.17,12.2,12.16,12.17,149900.0,10.4139,10.4395,10.4053,10.4139,149900.0
2011-04-28 10:10:00,12.17,12.18,12.15,12.17,216100.0,10.4139,10.4224,10.3967,10.4139,216100.0
2011-04-28 10:15:00,12.16,12.22,12.16,12.21,179900.0,10.4053,10.4566,10.4053,10.4481,179900.0
2011-04-28 10:20:00,12.21,12.23,12.2,12.23,70700.0,10.4481,10.4652,10.4395,10.4652,70700.0
2011-04-28 10:25:00,12.22,12.22,12.11,12.13,425000.0,10.4566,10.4566,10.3625,10.3796,425000.0
2011-04-28 10:30:00,12.13,12.22,12.12,12.22,497900.0,10.3796,10.4566,10.3711,10.4566,497900.0
2011-04-28 10:35:00,12.22,12.22,12.15,12.16,202900.0,10.4566,10.4566,10.3967,10.4053,202900.0
2011-04-28 10:40:00,12.16,12.18,12.15,12.16,131500.0,10.4053,10.4224,10.3967,10.4053,131500.0
2011-04-28 10:45:00,12.16,12.24,12.15,12.22,116700.0,10.4053,10.4738,10.3967,10.4566,116700.0
2011-04-28 10:50:00,12.23,12.26,12.21,12.22,210100.0,10.4652,10.4909,10.4481,10.4566,210100.0
2011-04-28 10:55:00,12.21,12.22,12.19,12.2,88900.0,10.4481,10.4566,10.431,10.4395,88900.0
2011-04-28 11:00:00,12.2,12.25,12.2,12.25,91100.0,10.4395,10.4823,10.4395,10.4823,91100.0
2011-04-28 11:05:00,12.25,12.25,12.22,12.24,452100.0,10.4823,10.4823,10.4566,10.4738,452100.0
2011-04-28 11:10:00,12.24,12.27,12.24,12.25,173900.0,10.4738,10.4994,10.4738,10.4823,173900.0
2011-04-28 11:15:00,12.25,12.26,12.21,12.21,423200.0,10.4823,10.4909,10.4481,10.4481,423200.0
2011-04-28 11:20:00,12.21,12.22,12.2,12.21,105200.0,10.4481,10.4566,10.4395,10.4481,105200.0
2011-04-28 11:25:00,12.22,12.22,12.15,12.19,278700.0,10.4566,10.4566,10.3967,10.431,278700.0
2011-04-28 11:30:00,12.19,12.23,12.18,12.23,73700.0,10.431,10.4652,10.4224,10.4652,73700.0
2011-04-28 11:35:00,12.23,12.24,12.21,12.22,126500.0,10.4652,10.4738,10.4481,10.4566,126500.0
2011-04-28 11:40:00,12.22,12.22,12.2,12.2,228400.0,10.4566,10.4566,10.4395,10.4395,228400.0
2011-04-28 11:45:00,12.2,12.21,12.16,12.16,117100.0,10.4395,10.4481,10.4053,10.4053,117100.0
2011-04-28 11:50:00,12.16,12.16,12.14,12.15,37800.0,10.4053,10.4053,10.3882,10.3967,37800.0
2011-04-28 11:55:00,12.15,12.15,12.13,12.13,46600.0,10.3967,10.3967,10.3796,10.3796,46600.0
2011-04-28 12:00:00,12.14,12.14,12.09,12.09,88800.0,10.3882,10.3882,10.3454,10.3454,88800.0
2011-04-28 12:05:00,12.1,12.1,12.09,12.1,18500.0,10.354,10.354,10.3454,10.354,18500.0
2011-04-28 12:10:00,12.09,12.1,12.05,12.08,144800.0,10.3454,10.354,10.3112,10.3368,144800.0
2011-04-28 12:15:00,12.08,12.1,12.06,12.09,139000.0,10.3368,10.354,10.3197,10.3454,139000.0
2011-04-28 12:20:00,12.08,12.1,12.06,12.07,125700.0,10.3368,10.354,10.3197,10.3283,125700.0
2011-04-28 12:25:00,12.07,12.1,12.06,12.09,104500.0,10.3283,10.354,10.3197,10.3454,104500.0
2011-04-28 12:30:00,12.1,12.1,12.07,12.07,26900.0,10.354,10.354,10.3283,10.3283,26900.0
2011-04-28 12:35:00,12.07,12.09,12.07,12.09,23400.0,10.3283,10.3454,10.3283,10.3454,23400.0
2011-04-28 12:40:00,12.08,12.09,12.07,12.08,20200.0,10.3368,10.3454,10.3283,10.3368,20200.0
2011-04-28 12:45:00,12.08,12.11,12.08,12.1,221100.0,10.3368,10.3625,10.3368,10.354,221100.0
2011-04-28 12:50:00,12.1,12.14,12.09,12.12,174400.0,10.354,10.3882,10.3454,10.3711,174400.0
2011-04-28 12:55:00,12.11,12.12,12.09,12.1,72800.0,10.3625,10.3711,10.3454,10.354,72800.0
2011-04-28 13:00:00,12.09,12.11,12.09,12.11,32600.0,10.3454,10.3625,10.3454,10.3625,32600.0
2011-04-28 13:05:00,12.11,12.11,12.09,12.09,48900.0,10.3625,10.3625,10.3454,10.3454,48900.0
2011-04-28 13:10:00,12.1,12.1,12.09,12.1,8500.0,10.354,10.354,10.3454,10.354,8500.0
2011-04-28 13:15:00,12.1,12.1,12.07,12.09,38800.0,10.354,10.354,10.3283,10.3454,38800.0
2011-04-28 13:20:00,12.09,12.11,12.09,12.1,99700.0,10.3454,10.3625,10.3454,10.354,99700.0
2011-04-28 13:25:00,12.1,12.1,12.08,12.1,34500.0,10.354,10.354,10.3368,10.354,34500.0
2011-04-28 13:30:00,12.1,12.1,12.09,12.1,13400.0,10.354,10.354,10.3454,10.354,13400.0
2011-04-28 13:35:00,12.1,12.1,12.07,12.09,61000.0,10.354,10.354,10.3283,10.3454,61000.0
2011-04-28 13:40:00,12.09,12.09,12.07,12.07,27600.0,10.3454,10.3454,10.3283,10.3283,27600.0
2011-04-28 13:45:00,12.07,12.09,12.07,12.08,35800.0,10.3283,10.3454,10.3283,10.3368,35800.0
2011-04-28 13:50:00,12.08,12.08,12.07,12.08,11500.0,10.3368,10.3368,10.3283,10.3368,11500.0
2011-04-28 13:55:00,12.08,12.1,12.08,12.1,26300.0,10.3368,10.354,10.3368,10.354,26300.0
2011-04-28 14:00:00,12.1,12.1,12.08,12.08,19800.0,10.354,10.354,10.3368,10.3368,19800.0
2011-04-28 14:05:00,12.08,12.08,12.03,12.04,28500.0,10.3368,10.3368,10.2941,10.3026,28500.0
2011-04-28 14:10:00,12.03,12.04,12.02,12.02,36300.0,10.2941,10.3026,10.2855,10.2855,36300.0
2011-04-28 14:15:00,12.03,12.06,12.02,12.06,24400.0,10.2941,10.3197,10.2855,10.3197,24400.0
2011-04-28 14:20:00,12.06,12.08,12.06,12.08,14300.0,10.3197,10.3368,10.3197,10.3368,14300.0
2011-04-28 14:25:00,12.08,12.08,12.06,12.07,18200.0,10.3368,10.3368,10.3197,10.3283,18200.0
2011-04-28 14:30:00,12.06,12.08,12.05,12.07,34800.0,10.3197,10.3368,10.3112,10.3283,34800.0
2011-04-28 14:35:00,12.07,12.09,12.06,12.09,15400.0,10.3283,10.3454,10.3197,10.3454,15400.0
2011-04-28 14:40:00,12.09,12.11,12.09,12.11,33400.0,10.3454,10.3625,10.3454,10.3625,33400.0
2011-04-28 14:45:00,12.11,12.11,12.09,12.09,51200.0,10.3625,10.3625,10.3454,10.3454,51200.0
2011-04-28 14:50:00,12.1,12.1,12.08,12.08,41200.0,10.354,10.354,10.3368,10.3368,41200.0
2011-04-28 14:55:00,12.08,12.08,12.04,12.04,89600.0,10.3368,10.3368,10.3026,10.3026,89600.0
2011-04-28 15:00:00,12.05,12.05,12.04,12.04,9800.0,10.3112,10.3112,10.3026,10.3026,9800.0
2011-04-28 15:05:00,12.04,12.05,12.04,12.04,21500.0,10.3026,10.3112,10.3026,10.3026,21500.0
2011-04-28 15:10:00,12.04,12.05,12.04,12.05,23900.0,10.3026,10.3112,10.3026,10.3112,23900.0
2011-04-28 15:15:00,12.05,12.05,12.04,12.04,30400.0,10.3112,10.3112,10.3026,10.3026,30400.0
2011-04-28 15:20:00,12.05,12.05,12.04,12.05,38000.0,10.3112,10.3112,10.3026,10.3112,38000.0
2011-04-28 15:25:00,12.05,12.05,12.03,12.04,102600.0,10.3112,10.3112,10.2941,10.3026,102600.0
2011-04-28 15:30:00,12.04,12.06,12.04,12.05,74700.0,10.3026,10.3197,10.3026,10.3112,74700.0
2011-04-28 15:35:00,12.05,12.06,12.05,12.05,49700.0,10.3112,10.3197,10.3112,10.3112,49700.0
2011-04-28 15:40:00,12.05,12.08,12.05,12.08,124400.0,10.3112,10.3368,10.3112,10.3368,124400.0
2011-04-28 15:45:00,12.08,12.1,12.08,12.1,128900.0,10.3368,10.354,10.3368,10.354,128900.0
2011-04-28 15:50:00,12.1,12.12,12.1,12.12,58800.0,10.354,10.3711,10.354,10.3711,58800.0
2011-04-28 15:55:00,12.12,12.14,12.09,12.09,458900.0,10.3711,10.3882,10.3454,10.3454,458900.0
2011-04-29 09:30:00,12.3,12.4,12.24,12.38,206500.0,10.5251,10.6107,10.4738,10.5935,206500.0
2011-04-29 09:35:00,12.38,12.55,12.37,12.46,313200.0,10.5935,10.739,10.585,10.662,313200.0
2011-04-29 09:40:00,12.46,12.5,12.4,12.41,130600.0,10.662,10.6962,10.6107,10.6192,130600.0
2011-04-29 09:45:00,12.42,12.44,12.39,12.42,132300.0,10.6278,10.6449,10.6021,10.6278,132300.0
2011-04-29 09:50:00,12.42,12.45,12.37,12.38,162500.0,10.6278,10.6534,10.585,10.5935,162500.0
2011-04-29 09:55:00,12.38,12.38,12.32,12.32,78200.0,10.5935,10.5935,10.5422,10.5422,78200.0
2011-04-29 10:00:00,12.32,12.44,12.31,12.38,202300.0,10.5422,10.6449,10.5337,10.5935,202300.0
2011-04-29 10:05:00,12.39,12.44,12.38,12.4,166000.0,10.6021,10.6449,10.5935,10.6107,166000.0
2011-04-29 10:10:00,12.4,12.43,12.39,12.4,202100.0,10.6107,10.6363,10.6021,10.6107,202100.0
2011-04-29 10:15:00,12.39,12.4,12.36,12.39,136700.0,10.6021,10.6107,10.5764,10.6021,136700.0
2011-04-29 10:20:00,12.39,12.45,12.35,12.45,146900.0,10.6021,10.6534,10.5679,10.6534,146900.0
2011-04-29 10:25:00,12.45,12.68,12.44,12.66,440800.0,10.6534,10.8503,10.6449,10.8331,440800.0
2011-04-29 10:30:00,12.67,12.67,12.55,12.6,315700.0,10.8417,10.8417,10.739,10.7818,315700.0
2011-04-29 10:35:00,12.6,12.61,12.55,12.55,75500.0,10.7818,10.7904,10.739,10.739,75500.0
2011-04-29 10:40:00,12.55,12.56,12.51,12.51,121500.0,10.739,10.7476,10.7048,10.7048,121500.0
2011-04-29 10:45:00,12.51,12.51,12.41,12.47,196600.0,10.7048,10.7048,10.6192,10.6706,196600.0
2011-04-29 10:50:00,12.47,12.49,12.44,12.48,153800.0,10.6706,10.6877,10.6449,10.6791,153800.0
2011-04-29 10:55:00,12.49,12.52,12.48,12.51,106600.0,10.6877,10.7133,10.6791,10.7048,106600.0
2011-04-29 11:00:00,12.52,12.52,12.49,12.49,122500.0,10.7133,10.7133,10.6877,10.6877,122500.0
2011-04-29 11:05:00,12.5,12.52,12.49,12.52,34800.0,10.6962,10.7133,10.6877,10.7133,34800.0
2011-04-29 11:10:00,12.52,12.55,12.49,12.51,211700.0,10.7133,10.739,10.6877,10.7048,211700.0
2011-04-29 11:15:00,12.5,12.5,12.49,12.49,13300.0,10.6962,10.6962,10.6877,10.6877,13300.0
2011-04-29 11:20:00,12.49,12.5,12.44,12.44,40300.0,10.6877,10.6962,10.6449,10.6449,40300.0
2011-04-29 11:25:00,12.44,12.44,12.39,12.4,112500.0,10.6449,10.6449,10.6021,10.6107,112500.0
2011-04-29 11:30:00,12.41,12.48,12.39,12.47,103900.0,10.6192,10.6791,10.6021,10.6706,103900.0
2011-04-29 11:35:00,12.47,12.48,12.46,12.47,46400.0,10.6706,10.6791,10.662,10.6706,46400.0
2011-04-29 11:40:00,12.47,12.51,12.47,12.49,43400.0,10.6706,10.7048,10.6706,10.6877,43400.0
2011-04-29 11:45:00,12.49,12.5,12.49,12.49,16300.0,10.6877,10.6962,10.6877,10.6877,16300.0
2011-04-29 11:50:00,12.5,12.51,12.44,12.44,52900.0,10.6962,10.7048,10.6449,10.6449,52900.0
2011-04-29 11:55:00,12.45,12.46,12.44,12.46,61600.0,10.6534,10.662,10.6449,10.662,61600.0
2011-04-29 12:00:00,12.46,12.52,12.46,12.52,35700.0,10.662,10.7133,10.662,10.7133,35700.0
2011-04-29 12:05:00,12.52,12.52,12.51,12.52,13000.0,10.7133,10.7133,10.7048,10.7133,13000.0
2011-04-29 12:10:00,12.51,12.55,12.51,12.52,52600.0,10.7048,10.739,10.7048,10.7133,52600.0
2011-04-29 12:15:00,12.53,12.54,12.52,12.53,19900.0,10.7219,10.7305,10.7133,10.7219,19900.0
2011-04-29 12:20:00,12.54,12.54,12.48,12.48,44000.0,10.7305,10.7305,10.6791,10.6791,44000.0
2011-04-29 12:25:00,12.48,12.5,12.48,12.49,29600.0,10.6791,10.6962,10.6791,10.6877,29600.0
2011-04-29 12:30:00,12.5,12.5,12.47,12.48,37700.0,10.6962,10.6962,10.6706,10.6791,37700.0
2011-04-29 12:35:00,12.47,12.48,12.47,12.47,11100.0,10.6706,10.6791,10.6706,10.6706,11100.0
2011-04-29 12:40:00,12.48,12.5,12.46,12.46,48600.0,10.6791,10.6962,10.662,10.662,48600.0
2011-04-29 12:45:00,12.46,12.47,12.46,12.47,13100.0,10.662,10.6706,10.662,10.6706,13100.0
2011-04-29 12:50:00,12.47,12.47,12.46,12.47,12500.0,10.6706,10.6706,10.662,10.6706,12500.0
2011-04-29 12:55:00,12.47,12.47,12.45,12.46,40800.0,10.6706,10.6706,10.6534,10.662,40800.0
2011-04-29 13:00:00,12.46,12.46,12.45,12.46,10400.0,10.662,10.662,10.6534,10.662,10400.0
2011-04-29 13:05:00,12.46,12.49,12.45,12.48,26500.0,10.662,10.6877,10.6534,10.6791,26500.0
2011-04-29 13:10:00,12.47,12.5,12.47,12.5,20100.0,10.6706,10.6962,10.6706,10.6962,20100.0
2011-04-29 13:15:00,12.5,12.5,12.47,12.47,28400.0,10.6962,10.6962,10.6706,10.6706,28400.0
2011-04-29 13:20:00,12.47,12.47,12.45,12.46,22600.0,10.6706,10.6706,10.6534,10.662,22600.0
2011-04-29 13:25:00,12.46,12.46,12.45,12.45,50300.0,10.662,10.662,10.6534,10.6534,50300.0
2011-04-29 13:30:00,12.45,12.46,12.44,12.46,57600.0,10.6534,10.662,10.6449,10.662,57600.0
2011-04-29 13:35:00,12.46,12.49,12.45,12.49,50400.0,10.662,10.6877,10.6534,10.6877,50400.0
2011-04-29 13:40:00,12.49,12.53,12.49,12.51,64500.0,10.6877,10.7219,10.6877,10.7048,64500.0
2011-04-29 13:45:00,12.51,12.52,12.49,12.49,45600.0,10.7048,10.7133,10.6877,10.6877,45600.0
2011-04-29 13:50:00,12.49,12.49,12.46,12.47,20300.0,10.6877,10.6877,10.662,10.6706,20300.0
2011-04-29 13:55:00,12.46,12.49,12.46,12.46,36800.0,10.662,10.6877,10.662,10.662,36800.0
2011-04-29 14:00:00,12.46,12.47,12.44,12.46,54400.0,10.662,10.6706,10.6449,10.662,54400.0
2011-04-29 14:05:00,12.45,12.46,12.44,12.46,38500.0,10.6534,10.662,10.6449,10.662,38500.0
2011-04-29 14:10:00,12.46,12.46,12.44,12.44,21000.0,10.662,10.662,10.6449,10.6449,21000.0
2011-04-29 14:15:00,12.44,12.45,12.41,12.41,40400.0,10.6449,10.6534,10.6192,10.6192,40400.0
2011-04-29 14:20:00,12.42,12.44,12.41,12.41,59200.0,10.6278,10.6449,10.6192,10.6192,59200.0
2011-04-29 14:25:00,12.41,12.42,12.39,12.42,36400.0,10.6192,10.6278,10.6021,10.6278,36400.0
2011-04-29 14:30:00,12.42,12.43,12.41,12.42,23500.0,10.6278,10.6363,10.6192,10.6278,23500.0
2011-04-29 14:35:00,12.42,12.48,12.41,12.48,35600.0,10.6278,10.6791,10.6192,10.6791,35600.0
2011-04-29 14:40:00,12.47,12.48,12.46,12.47,42000.0,10.6706,10.6791,10.662,10.6706,42000.0
2011-04-29 14:45:00,12.48,12.5,12.46,12.46,44400.0,10.6791,10.6962,10.662,10.662,44400.0
2011-04-29 14:50:00,12.46,12.47,12.46,12.47,12500.0,10.662,10.6706,10.662,10.6706,12500.0
2011-04-29 14:55:00,12.47,12.49,12.47,12.48,31800.0,10.6706,10.6877,10.6706,10.6791,31800.0
2011-04-29 15:00:00,12.47,12.48,12.46,12.47,28600.0,10.6706,10.6791,10.662,10.6706,28600.0
2011-04-29 15:05:00,12.47,12.5,12.46,12.46,51800.0,10.6706,10.6962,10.662,10.662,51800.0
2011-04-29 15:10:00,12.47,12.47,12.43,12.44,49100.0,10.6706,10.6706,10.6363,10.6449,49100.0
2011-04-29 15:15:00,12.43,12.48,12.43,12.46,72500.0,10.6363,10.6791,10.6363,10.662,72500.0
2011-04-29 15:20:00,12.46,12.5,12.46,12.5,69500.0,10.662,10.6962,10.662,10.6962,69500.0
2011-04-29 15:25:00,12.5,12.5,12.47,12.47,115400.0,10.6962,10.6962,10.6706,10.6706,115400.0
2011-04-29 15:30:00,12.46,12.47,12.43,12.45,169700.0,10.662,10.6706,10.6363,10.6534,169700.0
2011-04-29 15:35:00,12.45,12.49,12.44,12.44,146800.0,10.6534,10.6877,10.6449,10.6449,146800.0
2011-04-29 15:40:00,12.44,12.48,12.44,12.48,86300.0,10.6449,10.6791,10.6449,10.6791,86300.0
2011-04-29 15:45:00,12.47,12.48,12.46,12.48,267900.0,10.6706,10.6791,10.662,10.6791,267900.0
2011-04-29 15:50:00,12.48,12.48,12.47,12.48,118200.0,10.6791,10.6791,10.6706,10.6791,118200.0
2011-04-29 15:55:00,12.48,12.48,12.44,12.44,368700.0,10.6791,10.6791,10.6449,10.6449,368700.0
2011-05-02 09:30:00,12.55,12.56,12.48,12.48,96700.0,10.739,10.7476,10.6791,10.6791,96700.0
2011-05-02 09:35:00,12.48,12.49,12.45,12.47,61700.0,10.6791,10.6877,10.6534,10.6706,61700.0
2011-05-02 09:40:00,12.46,12.47,12.41,12.45,103200.0,10.662,10.6706,10.6192,10.6534,103200.0
2011-05-02 09:45:00,12.44,12.45,12.4,12.41,74300.0,10.6449,10.6534,10.6107,10.6192,74300.0
2011-05-02 09:50:00,12.41,12.43,12.37,12.38,95000.0,10.6192,10.6363,10.585,10.5935,95000.0
2011-05-02 09:55:00,12.37,12.38,12.3,12.3,77500.0,10.585,10.5935,10.5251,10.5251,77500.0
2011-05-02 10:00:00,12.31,12.36,12.29,12.29,96800.0,10.5337,10.5764,10.5165,10.5165,96800.0
2011-05-02 10:05:00,12.29,12.31,12.25,12.3,137900.0,10.5165,10.5337,10.4823,10.5251,137900.0
2011-05-02 10:10:00,12.3,12.35,12.28,12.34,77600.0,10.5251,10.5679,10.508,10.5593,77600.0
2011-05-02 10:15:00,12.34,12.37,12.32,12.33,152000.0,10.5593,10.585,10.5422,10.5508,152000.0
2011-05-02 10:20:00,12.33,12.33,12.32,12.33,35400.0,10.5508,10.5508,10.5422,10.5508,35400.0
2011-05-02 10:25:00,12.32,12.35,12.32,12.32,93000.0,10.5422,10.5679,10.5422,10.5422,93000.0
2011-05-02 10:30:00,12.33,12.35,12.32,12.34,15400.0,10.5508,10.5679,10.5422,10.5593,15400.0
2011-05-02 10:35:00,12.34,12.35,12.33,12.35,33700.0,10.5593,10.5679,10.5508,10.5679,33700.0
2011-05-02 10:40:00,12.35,12.35,12.34,12.35,6500.0,10.5679,10.5679,10.5593,10.5679,6500.0
2011-05-02 10:45:00,12.35,12.35,12.34,12.35,8900.0,10.5679,10.5679,10.5593,10.5679,8900.0
2011-05-02 10:50:00,12.35,12.35,12.34,12.35,14900.0,10.5679,10.5679,10.5593,10.5679,14900.0
2011-05-02 10:55:00,12.35,12.36,12.34,12.35,34200.0,10.5679,10.5764,10.5593,10.5679,34200.0
2011-05-02 11:00:00,12.35,12.36,12.35,12.35,12000.0,10.5679,10.5764,10.5679,10.5679,12000.0
2011-05-02 11:05:00,12.35,12.36,12.29,12.29,73400.0,10.5679,10.5764,10.5165,10.5165,73400.0
2011-05-02 11:10:00,12.29,12.29,12.25,12.26,44100.0,10.5165,10.5165,10.4823,10.4909,44100.0
2011-05-02 11:15:00,12.25,12.28,12.23,12.26,179900.0,10.4823,10.508,10.4652,10.4909,179900.0
2011-05-02 11:20:00,12.27,12.27,12.19,12.19,224500.0,10.4994,10.4994,10.431,10.431,224500.0
2011-05-02 11:25:00,12.19,12.2,12.17,12.17,73200.0,10.431,10.4395,10.4139,10.4139,73200.0
2011-05-02 11:30:00,12.17,12.18,12.15,12.16,25100.0,10.4139,10.4224,10.3967,10.4053,25100.0
2011-05-02 11:35:00,12.15,12.16,12.11,12.12,130300.0,10.3967,10.4053,10.3625,10.3711,130300.0
2011-05-02 11:40:00,12.11,12.14,12.11,12.12,69700.0,10.3625,10.3882,10.3625,10.3711,69700.0
2011-05-02 11:45:00,12.11,12.17,12.11,12.16,91000.0,10.3625,10.4139,10.3625,10.4053,91000.0
2011-05-02 11:50:00,12.15,12.16,12.11,12.16,51000.0,10.3967,10.4053,10.3625,10.4053,51000.0
2011-05-02 11:55:00,12.16,12.16,12.1,12.1,45200.0,10.4053,10.4053,10.354,10.354,45200.0
2011-05-02 12:00:00,12.1,12.12,12.1,12.12,31200.0,10.354,10.3711,10.354,10.3711,31200.0
2011-05-02 12:05:00,12.12,12.14,12.12,12.13,26200.0,10.3711,10.3882,10.3711,10.3796,26200.0
2011-05-02 12:10:00,12.13,12.2,12.13,12.19,118400.0,10.3796,10.4395,10.3796,10.431,118400.0
2011-05-02 12:15:00,12.2,12.21,12.17,12.18,50500.0,10.4395,10.4481,10.4139,10.4224,50500.0
2011-05-02 12:20:00,12.19,12.19,12.09,12.1,119100.0,10.431,10.431,10.3454,10.354,119100.0
2011-05-02 12:25:00,12.1,12.11,12.08,12.09,140400.0,10.354,10.3625,10.3368,10.3454,140400.0
2011-05-02 12:30:00,12.09,12.15,12.08,12.15,110800.0,10.3454,10.3967,10.3368,10.3967,110800.0
2011-05-02 12:35:00,12.15,12.17,12.15,12.16,41500.0,10.3967,10.4139,10.3967,10.4053,41500.0
2011-05-02 12:40:00,12.17,12.19,12.13,12.14,107100.0,10.4139,10.431,10.3796,10.3882,107100.0
2011-05-02 12:45:00,12.14,12.16,12.12,12.14,34700.0,10.3882,10.4053,10.3711,10.3882,34700.0
2011-05-02 12:50:00,12.14,12.17,12.13,12.16,43400.0,10.3882,10.4139,10.3796,10.4053,43400.0
2011-05-02 12:55:00,12.17,12.17,12.16,12.16,7200.0,10.4139,10.4139,10.4053,10.4053,7200.0
2011-05-02 13:00:00,12.16,12.17,12.15,12.15,16800.0,10.4053,10.4139,10.3967,10.3967,16800.0
2011-05-02 13:05:00,12.15,12.16,12.13,12.13,50800.0,10.3967,10.4053,10.3796,10.3796,50800.0
2011-05-02 13:10:00,12.14,12.16,12.13,12.15,33200.0,10.3882,10.4053,10.3796,10.3967,33200.0
2011-05-02 13:15:00,12.15,12.23,12.15,12.22,73800.0,10.3967,10.4652,10.3967,10.4566,73800.0
2011-05-02 13:20:00,12.22,12.22,12.16,12.16,68200.0,10.4566,10.4566,10.4053,10.4053,68200.0
2011-05-02 13:25:00,12.15,12.19,12.13,12.18,46900.0,10.3967,10.431,10.3796,10.4224,46900.0
2011-05-02 13:30:00,12.18,12.19,12.18,12.18,5100.0,10.4224,10.431,10.4224,10.4224,5100.0
2011-05-02 13:35:00,12.19,12.19,12.18,12.18,6500.0,10.431,10.431,10.4224,10.4224,6500.0
2011-05-02 13:40:00,12.19,12.22,12.18,12.2,62000.0,10.431,10.4566,10.4224,10.4395,62000.0
2011-05-02 13:45:00,12.2,12.2,12.15,12.15,32600.0,10.4395,10.4395,10.3967,10.3967,32600.0
2011-05-02 13:50:00,12.15,12.17,12.13,12.16,52700.0,10.3967,10.4139,10.3796,10.4053,52700.0
2011-05-02 13:55:00,12.17,12.18,12.16,12.18,21500.0,10.4139,10.4224,10.4053,10.4224,21500.0
2011-05-02 14:00:00,12.18,12.18,12.17,12.18,14100.0,10.4224,10.4224,10.4139,10.4224,14100.0
2011-05-02 14:05:00,12.18,12.18,12.12,12.12,47500.0,10.4224,10.4224,10.3711,10.3711,47500.0
2011-05-02 14:10:00,12.13,12.15,12.12,12.15,21800.0,10.3796,10.3967,10.3711,10.3967,21800.0
2011-05-02 14:15:00,12.14,12.15,12.14,12.15,7400.0,10.3882,10.3967,10.3882,10.3967,7400.0
2011-05-02 14:20:00,12.15,12.15,12.11,12.12,45300.0,10.3967,10.3967,10.3625,10.3711,45300.0
2011-05-02 14:25:00,12.11,12.12,12.09,12.1,57200.0,10.3625,10.3711,10.3454,10.354,57200.0
2011-05-02 14:30:00,12.1,12.11,12.08,12.08,57800.0,10.354,10.3625,10.3368,10.3368,57800.0
2011-05-02 14:35:00,12.08,12.09,12.08,12.08,15200.0,10.3368,10.3454,10.3368,10.3368,15200.0
2011-05-02 14:40:00,12.09,12.09,12.08,12.09,22700.0,10.3454,10.3454,10.3368,10.3454,22700.0
2011-05-02 14:45:00,12.09,12.09,12.08,12.09,18800.0,10.3454,10.3454,10.3368,10.3454,18800.0
2011-05-02 14:50:00,12.09,12.09,12.07,12.07,114500.0,10.3454,10.3454,10.3283,10.3283,114500.0
2011-05-02 14:55:00,12.07,12.08,12.07,12.08,24400.0,10.3283,10.3368,10.3283,10.3368,24400.0
2011-05-02 15:00:00,12.07,12.08,12.06,12.07,64400.0,10.3283,10.3368,10.3197,10.3283,64400.0
2011-05-02 15:05:00,12.08,12.14,12.07,12.14,156600.0,10.3368,10.3882,10.3283,10.3882,156600.0
2011-05-02 15:10:00,12.13,12.13,12.09,12.11,101100.0,10.3796,10.3796,10.3454,10.3625,101100.0
2011-05-02 15:15:00,12.1,12.12,12.09,12.11,75600.0,10.354,10.3711,10.3454,10.3625,75600.0
2011-05-02 15:20:00,12.12,12.16,12.12,12.15,69900.0,10.3711,10.4053,10.3711,10.3967,69900.0
2011-05-02 15:25:00,12.16,12.16,12.11,12.11,99800.0,10.4053,10.4053,10.3625,10.3625,99800.0
2011-05-02 15:30:00,12.11,12.12,12.09,12.1,65600.0,10.3625,10.3711,10.3454,10.354,65600.0
2011-05-02 15:35:00,12.1,12.14,12.09,12.13,85000.0,10.354,10.3882,10.3454,10.3796,85000.0
2011-05-02 15:40:00,12.14,12.14,12.08,12.09,95800.0,10.3882,10.3882,10.3368,10.3454,95800.0
2011-05-02 15:45:00,12.09,12.12,12.09,12.11,188200.0,10.3454,10.3711,10.3454,10.3625,188200.0
2011-05-02 15:50:00,12.11,12.11,12.08,12.09,170000.0,10.3625,10.3625,10.3368,10.3454,170000.0
2011-05-02 15:55:00,12.1,12.1,12.09,12.1,186100.0,10.354,10.354,10.3454,10.354,186100.0
2011-05-03 09:30:00,12.05,12.25,12.05,12.2,124600.0,10.3112,10.4823,10.3112,10.4395,124600.0
2011-05-03 09:35:00,12.2,12.21,12.14,12.2,104900.0,10.4395,10.4481,10.3882,10.4395,104900.0
2011-05-03 09:40:00,12.2,12.2,12.09,12.09,65900.0,10.4395,10.4395,10.3454,10.3454,65900.0
2011-05-03 09:45:00,12.09,12.09,12.05,12.08,80900.0,10.3454,10.3454,10.3112,10.3368,80900.0
2011-05-03 09:50:00,12.09,12.12,12.06,12.11,180200.0,10.3454,10.3711,10.3197,10.3625,180200.0
2011-05-03 09:55:00,12.11,12.22,12.11,12.17,215400.0,10.3625,10.4566,10.3625,10.4139,215400.0
2011-05-03 10:00:00,12.18,12.19,12.13,12.13,78500.0,10.4224,10.431,10.3796,10.3796,78500.0
2011-05-03 10:05:00,12.13,12.17,12.1,12.12,97300.0,10.3796,10.4139,10.354,10.3711,97300.0
2011-05-03 10:10:00,12.12,12.13,12.09,12.09,64200.0,10.3711,10.3796,10.3454,10.3454,64200.0
2011-05-03 10:15:00,12.09,12.11,12.08,12.1,44900.0,10.3454,10.3625,10.3368,10.354,44900.0
2011-05-03 10:20:00,12.11,12.14,12.07,12.09,63500.0,10.3625,10.3882,10.3283,10.3454,63500.0
2011-05-03 10:25:00,12.09,12.14,12.09,12.1,37500.0,10.3454,10.3882,10.3454,10.354,37500.0
2011-05-03 10:30:00,12.09,12.1,12.06,12.08,124100.0,10.3454,10.354,10.3197,10.3368,124100.0
2011-05-03 10:35:00,12.08,12.08,12.05,12.07,73600.0,10.3368,10.3368,10.3112,10.3283,73600.0
2011-05-03 10:40:00,12.07,12.07,12.03,12.04,46200.0,10.3283,10.3283,10.2941,10.3026,46200.0
2011-05-03 10:45:00,12.04,12.04,12.02,12.03,35600.0,10.3026,10.3026,10.2855,10.2941,35600.0
2011-05-03 10:50:00,12.03,12.07,12.02,12.05,122900.0,10.2941,10.3283,10.2855,10.3112,122900.0
2011-05-03 10:55:00,12.05,12.05,11.98,12.02,52900.0,10.3112,10.3112,10.2513,10.2855,52900.0
2011-05-03 11:00:00,12.02,12.03,12.0,12.02,44500.0,10.2855,10.2941,10.2684,10.2855,44500.0
2011-05-03 11:05:00,12.02,12.04,11.99,12.03,64800.0,10.2855,10.3026,10.2598,10.2941,64800.0
2011-05-03 11:10:00,12.02,12.03,11.98,12.0,54300.0,10.2855,10.2941,10.2513,10.2684,54300.0
2011-05-03 11:15:00,12.01,12.02,12.0,12.0,63000.0,10.2769,10.2855,10.2684,10.2684,63000.0
2011-05-03 11:20:00,12.01,12.05,12.0,12.04,39300.0,10.2769,10.3112,10.2684,10.3026,39300.0
2011-05-03 11:25:00,12.04,12.05,12.0,12.02,32500.0,10.3026,10.3112,10.2684,10.2855,32500.0
2011-05-03 11:30:00,12.01,12.02,11.98,12.0,43200.0,10.2769,10.2855,10.2513,10.2684,43200.0
2011-05-03 11:35:00,12.0,12.01,11.99,11.99,25700.0,10.2684,10.2769,10.2598,10.2598,25700.0
2011-05-03 11:40:00,11.99,11.99,11.98,11.99,33800.0,10.2598,10.2598,10.2513,10.2598,33800.0
2011-05-03 11:45:00,11.98,11.99,11.96,11.96,34400.0,10.2513,10.2598,10.2342,10.2342,34400.0
2011-05-03 11:50:00,11.96,11.97,11.96,11.96,20200.0,10.2342,10.2427,10.2342,10.2342,20200.0
2011-05-03 11:55:00,11.96,11.97,11.96,11.96,10400.0,10.2342,10.2427,10.2342,10.2342,10400.0
2011-05-03 12:00:00,11.96,11.98,11.95,11.97,93900.0,10.2342,10.2513,10.2256,10.2427,93900.0
2011-05-03 12:05:00,11.97,11.98,11.96,11.97,45500.0,10.2427,10.2513,10.2342,10.2427,45500.0
2011-05-03 12:10:00,11.97,12.01,11.96,12.0,36100.0,10.2427,10.2769,10.2342,10.2684,36100.0
2011-05-03 12:15:00,12.01,12.01,12.0,12.0,3600.0,10.2769,10.2769,10.2684,10.2684,3600.0
2011-05-03 12:20:00,12.01,12.02,11.99,12.0,22500.0,10.2769,10.2855,10.2598,10.2684,22500.0
2011-05-03 12:25:00,12.0,12.0,11.97,11.98,19100.0,10.2684,10.2684,10.2427,10.2513,19100.0
2011-05-03 12:30:00,11.98,11.99,11.98,11.98,4500.0,10.2513,10.2598,10.2513,10.2513,4500.0
2011-05-03 12:35:00,11.98,11.98,11.96,11.98,31200.0,10.2513,10.2513,10.2342,10.2513,31200.0
2011-05-03 12:40:00,11.98,11.98,11.96,11.96,13300.0,10.2513,10.2513,10.2342,10.2342,13300.0
2011-05-03 12:45:00,11.97,11.99,11.97,11.98,12800.0,10.2427,10.2598,10.2427,10.2513,12800.0
2011-05-03 12:50:00,11.99,11.99,11.97,11.98,34700.0,10.2598,10.2598,10.2427,10.2513,34700.0
2011-05-03 12:55:00,11.98,11.98,11.96,11.97,29500.0,10.2513,10.2513,10.2342,10.2427,29500.0
2011-05-03 13:00:00,11.96,11.98,11.96,11.97,24000.0,10.2342,10.2513,10.2342,10.2427,24000.0
2011-05-03 13:05:00,11.96,11.97,11.95,11.95,21700.0,10.2342,10.2427,10.2256,10.2256,21700.0
2011-05-03 13:10:00,11.95,11.97,11.95,11.95,50800.0,10.2256,10.2427,10.2256,10.2256,50800.0
2011-05-03 13:15:00,11.95,11.96,11.95,11.95,1100.0,10.2256,10.2342,10.2256,10.2256,1100.0
2011-05-03 13:20:00,11.95,11.95,11.94,11.94,22300.0,10.2256,10.2256,10.217,10.217,22300.0
2011-05-03 13:25:00,11.93,11.94,11.88,11.88,618200.0,10.2085,10.217,10.1657,10.1657,618200.0
2011-05-03 13:30:00,11.88,11.9,11.87,11.87,300800.0,10.1657,10.1828,10.1571,10.1571,300800.0
2011-05-03 13:35:00,11.87,11.87,11.84,11.85,280000.0,10.1571,10.1571,10.1315,10.14,280000.0
2011-05-03 13:40:00,11.85,11.85,11.83,11.85,508400.0,10.14,10.14,10.1229,10.14,508400.0
2011-05-03 13:45:00,11.85,11.85,11.81,11.85,127900.0,10.14,10.14,10.1058,10.14,127900.0
2011-05-03 13:50:00,11.84,11.86,11.8,11.86,70500.0,10.1315,10.1486,10.0972,10.1486,70500.0
2011-05-03 13:55:00,11.86,11.86,11.82,11.86,72300.0,10.1486,10.1486,10.1144,10.1486,72300.0
2011-05-03 14:00:00,11.86,11.87,11.83,11.84,51500.0,10.1486,10.1571,10.1229,10.1315,51500.0
2011-05-03 14:05:00,11.83,11.83,11.81,11.81,47500.0,10.1229,10.1229,10.1058,10.1058,47500.0
2011-05-03 14:10:00,11.81,11.83,11.8,11.82,51000.0,10.1058,10.1229,10.0972,10.1144,51000.0
2011-05-03 14:15:00,11.83,11.84,11.83,11.84,11200.0,10.1229,10.1315,10.1229,10.1315,11200.0
2011-05-03 14:20:00,11.83,11.83,11.81,11.81,31700.0,10.1229,10.1229,10.1058,10.1058,31700.0
2011-05-03 14:25:00,11.81,11.85,11.81,11.83,179000.0,10.1058,10.14,10.1058,10.1229,179000.0
2011-05-03 14:30:00,11.83,11.85,11.82,11.85,52100.0,10.1229,10.14,10.1144,10.14,52100.0
2011-05-03 14:35:00,11.85,11.87,11.82,11.83,77300.0,10.14,10.1571,10.1144,10.1229,77300.0
2011-05-03 14:40:00,11.83,11.86,11.81,11.85,85100.0,10.1229,10.1486,10.1058,10.14,85100.0
2011-05-03 14:45:00,11.85,11.87,11.84,11.86,29500.0,10.14,10.1571,10.1315,10.1486,29500.0
2011-05-03 14:50:00,11.86,11.87,11.85,11.86,21100.0,10.1486,10.1571,10.14,10.1486,21100.0
2011-05-03 14:55:00,11.87,11.88,11.86,11.87,27800.0,10.1571,10.1657,10.1486,10.1571,27800.0
2011-05-03 15:00:00,11.88,11.88,11.87,11.87,24900.0,10.1657,10.1657,10.1571,10.1571,24900.0
2011-05-03 15:05:00,11.87,11.88,11.86,11.86,46300.0,10.1571,10.1657,10.1486,10.1486,46300.0
2011-05-03 15:10:00,11.87,11.9,11.86,11.88,81900.0,10.1571,10.1828,10.1486,10.1657,81900.0
2011-05-03 15:15:00,11.88,11.91,11.88,11.89,207900.0,10.1657,10.1914,10.1657,10.1743,207900.0
2011-05-03 15:20:00,11.89,11.91,11.89,11.9,92300.0,10.1743,10.1914,10.1743,10.1828,92300.0
2011-05-03 15:25:00,11.9,11.9,11.89,11.9,19300.0,10.1828,10.1828,10.1743,10.1828,19300.0
2011-05-03 15:30:00,11.9,11.91,11.87,11.89,189000.0,10.1828,10.1914,10.1571,10.1743,189000.0
2011-05-03 15:35:00,11.88,11.89,11.87,11.89,81100.0,10.1657,10.1743,10.1571,10.1743,81100.0
2011-05-03 15:40:00,11.89,11.9,11.88,11.88,57700.0,10.1743,10.1828,10.1657,10.1657,57700.0
2011-05-03 15:45:00,11.89,11.9,11.88,11.9,113800.0,10.1743,10.1828,10.1657,10.1828,113800.0
2011-05-03 15:50:00,11.91,11.95,11.9,11.95,226000.0,10.1914,10.2256,10.1828,10.2256,226000.0
2011-05-03 15:55:00,11.95,11.96,11.92,11.92,662800.0,10.2256,10.2342,10.1999,10.1999,662800.0
2011-05-04 09:30:00,11.92,11.98,11.9,11.96,34400.0,10.1999,10.2513,10.1828,10.2342,34400.0
2011-05-04 09:35:00,11.95,12.0,11.92,12.0,35400.0,10.2256,10.2684,10.1999,10.2684,35400.0
2011-05-04 09:40:00,12.0,12.03,11.91,11.98,66700.0,10.2684,10.2941,10.1914,10.2513,66700.0
2011-05-04 09:45:00,11.98,12.0,11.94,11.97,45700.0,10.2513,10.2684,10.217,10.2427,45700.0
2011-05-04 09:50:00,11.98,11.98,11.92,11.93,25100.0,10.2513,10.2513,10.1999,10.2085,25100.0
2011-05-04 09:55:00,11.94,11.98,11.88,11.91,76300.0,10.217,10.2513,10.1657,10.1914,76300.0
2011-05-04 10:00:00,11.9,11.91,11.86,11.91,96500.0,10.1828,10.1914,10.1486,10.1914,96500.0
2011-05-04 10:05:00,11.9,11.91,11.84,11.84,55000.0,10.1828,10.1914,10.1315,10.1315,55000.0
2011-05-04 10:10:00,11.85,11.88,11.82,11.87,59400.0,10.14,10.1657,10.1144,10.1571,59400.0
2011-05-04 10:15:00,11.86,11.87,11.85,11.87,54000.0,10.1486,10.1571,10.14,10.1571,54000.0
2011-05-04 10:20:00,11.87,11.87,11.82,11.82,62900.0,10.1571,10.1571,10.1144,10.1144,62900.0
2011-05-04 10:25:00,11.82,11.83,11.79,11.81,104000.0,10.1144,10.1229,10.0887,10.1058,104000.0
2011-05-04 10:30:00,11.81,11.85,11.8,11.83,41100.0,10.1058,10.14,10.0972,10.1229,41100.0
2011-05-04 10:35:00,11.83,11.84,11.79,11.82,49200.0,10.1229,10.1315,10.0887,10.1144,49200.0
2011-05-04 10:40:00,11.82,11.83,11.78,11.8,44700.0,10.1144,10.1229,10.0801,10.0972,44700.0
2011-05-04 10:45:00,11.8,11.82,11.79,11.8,23500.0,10.0972,10.1144,10.0887,10.0972,23500.0
2011-05-04 10:50:00,11.8,11.87,11.8,11.87,41400.0,10.0972,10.1571,10.0972,10.1571,41400.0
2011-05-04 10:55:00,11.87,11.89,11.86,11.89,40900.0,10.1571,10.1743,10.1486,10.1743,40900.0
2011-05-04 11:00:00,11.89,11.9,11.88,11.89,44200.0,10.1743,10.1828,10.1657,10.1743,44200.0
2011-05-04 11:05:00,11.9,11.91,11.86,11.89,47000.0,10.1828,10.1914,10.1486,10.1743,47000.0
2011-05-04 11:10:00,11.9,11.93,11.86,11.86,95400.0,10.1828,10.2085,10.1486,10.1486,95400.0
2011-05-04 11:15:00,11.87,11.88,11.83,11.83,72700.0,10.1571,10.1657,10.1229,10.1229,72700.0
2011-05-04 11:20:00,11.84,11.86,11.84,11.85,28000.0,10.1315,10.1486,10.1315,10.14,28000.0
2011-05-04 11:25:00,11.86,11.88,11.84,11.87,33200.0,10.1486,10.1657,10.1315,10.1571,33200.0
2011-05-04 11:30:00,11.87,11.88,11.85,11.86,37600.0,10.1571,10.1657,10.14,10.1486,37600.0
2011-05-04 11:35:00,11.86,11.87,11.83,11.87,34300.0,10.1486,10.1571,10.1229,10.1571,34300.0
2011-05-04 11:40:00,11.87,11.87,11.82,11.87,30500.0,10.1571,10.1571,10.1144,10.1571,30500.0
2011-05-04 11:45:00,11.87,11.87,11.85,11.86,13200.0,10.1571,10.1571,10.14,10.1486,13200.0
2011-05-04 11:50:00,11.86,11.86,11.83,11.84,29000.0,10.1486,10.1486,10.1229,10.1315,29000.0
2011-05-04 11:55:00,11.84,11.87,11.83,11.87,21000.0,10.1315,10.1571,10.1229,10.1571,21000.0
2011-05-04 12:00:00,11.87,11.92,11.86,11.91,83700.0,10.1571,10.1999,10.1486,10.1914,83700.0
2011-05-04 12:05:00,11.91,11.91,11.88,11.9,35300.0,10.1914,10.1914,10.1657,10.1828,35300.0
2011-05-04 12:10:00,11.9,11.9,11.87,11.88,16900.0,10.1828,10.1828,10.1571,10.1657,16900.0
2011-05-04 12:15:00,11.89,11.9,11.88,11.89,26500.0,10.1743,10.1828,10.1657,10.1743,26500.0
2011-05-04 12:20:00,11.89,11.89,11.85,11.85,38000.0,10.1743,10.1743,10.14,10.14,38000.0
2011-05-04 12:25:00,11.85,11.87,11.83,11.84,28300.0,10.14,10.1571,10.1229,10.1315,28300.0
2011-05-04 12:30:00,11.84,11.87,11.84,11.87,28100.0,10.1315,10.1571,10.1315,10.1571,28100.0
2011-05-04 12:35:00,11.87,11.88,11.86,11.87,10300.0,10.1571,10.1657,10.1486,10.1571,10300.0
2011-05-04 12:40:00,11.88,11.88,11.83,11.84,38700.0,10.1657,10.1657,10.1229,10.1315,38700.0
2011-05-04 12:45:00,11.84,11.88,11.84,11.87,21200.0,10.1315,10.1657,10.1315,10.1571,21200.0
2011-05-04 12:50:00,11.88,11.88,11.83,11.86,35900.0,10.1657,10.1657,10.1229,10.1486,35900.0
2011-05-04 12:55:00,11.86,11.86,11.82,11.84,45200.0,10.1486,10.1486,10.1144,10.1315,45200.0
2011-05-04 13:00:00,11.84,11.87,11.83,11.87,47700.0,10.1315,10.1571,10.1229,10.1571,47700.0
2011-05-04 13:05:00,11.87,11.89,11.86,11.86,28600.0,10.1571,10.1743,10.1486,10.1486,28600.0
2011-05-04 13:10:00,11.86,11.88,11.85,11.87,32400.0,10.1486,10.1657,10.14,10.1571,32400.0
2011-05-04 13:15:00,11.88,11.93,11.86,11.92,56100.0,10.1657,10.2085,10.1486,10.1999,56100.0
2011-05-04 13:20:00,11.92,11.97,11.9,11.93,62900.0,10.1999,10.2427,10.1828,10.2085,62900.0
2011-05-04 13:25:00,11.93,11.95,11.91,11.93,40200.0,10.2085,10.2256,10.1914,10.2085,40200.0
2011-05-04 13:30:00,11.94,11.98,11.93,11.97,72300.0,10.217,10.2513,10.2085,10.2427,72300.0
2011-05-04 13:35:00,11.97,11.98,11.94,11.95,53200.0,10.2427,10.2513,10.217,10.2256,53200.0
2011-05-04 13:40:00,11.95,11.96,11.94,11.94,20300.0,10.2256,10.2342,10.217,10.217,20300.0
2011-05-04 13:45:00,11.94,11.95,11.93,11.95,9500.0,10.217,10.2256,10.2085,10.2256,9500.0
2011-05-04 13:50:00,11.95,11.95,11.93,11.95,13500.0,10.2256,10.2256,10.2085,10.2256,13500.0
2011-05-04 13:55:00,11.95,11.96,11.93,11.96,18200.0,10.2256,10.2342,10.2085,10.2342,18200.0
2011-05-04 14:00:00,11.96,11.96,11.91,11.91,49900.0,10.2342,10.2342,10.1914,10.1914,49900.0
2011-05-04 14:05:00,11.91,11.92,11.9,11.91,18300.0,10.1914,10.1999,10.1828,10.1914,18300.0
2011-05-04 14:10:00,11.91,11.92,11.89,11.92,40900.0,10.1914,10.1999,10.1743,10.1999,40900.0
2011-05-04 14:15:00,11.92,11.94,11.9,11.94,44800.0,10.1999,10.217,10.1828,10.217,44800.0
2011-05-04 14:20:00,11.94,11.95,11.92,11.94,30000.0,10.217,10.2256,10.1999,10.217,30000.0
2011-05-04 14:25:00,11.94,11.95,11.92,11.92,30200.0,10.217,10.2256,10.1999,10.1999,30200.0
2011-05-04 14:30:00,11.93,11.93,11.9,11.9,34200.0,10.2085,10.2085,10.1828,10.1828,34200.0
2011-05-04 14:35:00,11.9,11.91,11.87,11.89,75500.0,10.1828,10.1914,10.1571,10.1743,75500.0
2011-05-04 14:40:00,11.89,11.91,11.88,11.88,25300.0,10.1743,10.1914,10.1657,10.1657,25300.0
2011-05-04 14:45:00,11.88,11.89,11.87,11.87,10600.0,10.1657,10.1743,10.1571,10.1571,10600.0
2011-05-04 14:50:00,11.88,11.9,11.87,11.89,38000.0,10.1657,10.1828,10.1571,10.1743,38000.0
2011-05-04 14:55:00,11.9,11.91,11.88,11.89,41500.0,10.1828,10.1914,10.1657,10.1743,41500.0
2011-05-04 15:00:00,11.89,11.91,11.86,11.86,39000.0,10.1743,10.1914,10.1486,10.1486,39000.0
2011-05-04 15:05:00,11.86,11.87,11.85,11.86,65900.0,10.1486,10.1571,10.14,10.1486,65900.0
2011-05-04 15:10:00,11.86,11.88,11.83,11.84,182600.0,10.1486,10.1657,10.1229,10.1315,182600.0
2011-05-04 15:15:00,11.84,11.89,11.84,11.89,41800.0,10.1315,10.1743,10.1315,10.1743,41800.0
2011-05-04 15:20:00,11.89,11.89,11.86,11.86,38300.0,10.1743,10.1743,10.1486,10.1486,38300.0
2011-05-04 15:25:00,11.87,11.91,11.86,11.89,64400.0,10.1571,10.1914,10.1486,10.1743,64400.0
2011-05-04 15:30:00,11.9,11.91,11.88,11.9,68700.0,10.1828,10.1914,10.1657,10.1828,68700.0
2011-05-04 15:35:00,11.89,11.93,11.89,11.9,55700.0,10.1743,10.2085,10.1743,10.1828,55700.0
2011-05-04 15:40:00,11.9,11.94,11.9,11.93,90400.0,10.1828,10.217,10.1828,10.2085,90400.0
2011-05-04 15:45:00,11.94,11.95,11.93,11.95,188200.0,10.217,10.2256,10.2085,10.2256,188200.0
2011-05-04 15:50:00,11.95,11.99,11.94,11.98,295300.0,10.2256,10.2598,10.217,10.2513,295300.0
2011-05-04 15:55:00,11.99,11.99,11.98,11.98,362200.0,10.2598,10.2598,10.2513,10.2513,362200.0
2011-05-05 09:30:00,11.9,11.91,11.82,11.88,37800.0,10.1828,10.1914,10.1144,10.1657,37800.0
2011-05-05 09:35:00,11.88,11.93,11.86,11.91,26700.0,10.1657,10.2085,10.1486,10.1914,26700.0
2011-05-05 09:40:00,11.91,11.97,11.91,11.96,40500.0,10.1914,10.2427,10.1914,10.2342,40500.0
2011-05-05 09:45:00,11.96,12.01,11.96,12.01,30100.0,10.2342,10.2769,10.2342,10.2769,30100.0
2011-05-05 09:50:00,12.0,12.01,11.98,11.99,31300.0,10.2684,10.2769,10.2513,10.2598,31300.0
2011-05-05 09:55:00,11.98,11.99,11.94,11.99,40400.0,10.2513,10.2598,10.217,10.2598,40400.0
2011-05-05 10:00:00,11.98,12.01,11.98,12.01,27400.0,10.2513,10.2769,10.2513,10.2769,27400.0
2011-05-05 10:05:00,12.01,12.04,12.0,12.0,43400.0,10.2769,10.3026,10.2684,10.2684,43400.0
2011-05-05 10:10:00,11.99,12.02,11.99,11.99,57500.0,10.2598,10.2855,10.2598,10.2598,57500.0
2011-05-05 10:15:00,11.99,12.01,11.96,11.99,46300.0,10.2598,10.2769,10.2342,10.2598,46300.0
2011-05-05 10:20:00,12.0,12.02,11.99,12.01,28200.0,10.2684,10.2855,10.2598,10.2769,28200.0
2011-05-05 10:25:00,12.01,12.01,11.97,11.99,34800.0,10.2769,10.2769,10.2427,10.2598,34800.0
2011-05-05 10:30:00,11.98,12.01,11.97,12.01,25600.0,10.2513,10.2769,10.2427,10.2769,25600.0
2011-05-05 10:35:00,12.02,12.04,12.02,12.04,30200.0,10.2855,10.3026,10.2855,10.3026,30200.0
2011-05-05 10:40:00,12.05,12.06,12.02,12.02,47200.0,10.3112,10.3197,10.2855,10.2855,47200.0
2011-05-05 10:45:00,12.03,12.06,12.02,12.03,18900.0,10.2941,10.3197,10.2855,10.2941,18900.0
2011-05-05 10:50:00,12.03,12.04,11.97,11.99,38200.0,10.2941,10.3026,10.2427,10.2598,38200.0
2011-05-05 10:55:00,11.99,12.04,11.99,12.02,38100.0,10.2598,10.3026,10.2598,10.2855,38100.0
2011-05-05 11:00:00,12.01,12.08,12.01,12.06,27200.0,10.2769,10.3368,10.2769,10.3197,27200.0
2011-05-05 11:05:00,12.05,12.06,12.01,12.01,74700.0,10.3112,10.3197,10.2769,10.2769,74700.0
2011-05-05 11:10:00,12.01,12.02,11.99,12.01,36500.0,10.2769,10.2855,10.2598,10.2769,36500.0
2011-05-05 11:15:00,12.01,12.06,12.0,12.05,42800.0,10.2769,10.3197,10.2684,10.3112,42800.0
2011-05-05 11:20:00,12.06,12.08,12.05,12.08,26600.0,10.3197,10.3368,10.3112,10.3368,26600.0
2011-05-05 11:25:00,12.07,12.1,12.07,12.1,28100.0,10.3283,10.354,10.3283,10.354,28100.0
2011-05-05 11:30:00,12.1,12.13,12.09,12.13,42900.0,10.354,10.3796,10.3454,10.3796,42900.0
2011-05-05 11:35:00,12.13,12.17,12.13,12.17,34100.0,10.3796,10.4139,10.3796,10.4139,34100.0
2011-05-05 11:40:00,12.17,12.18,12.15,12.15,34500.0,10.4139,10.4224,10.3967,10.3967,34500.0
2011-05-05 11:45:00,12.16,12.21,12.16,12.21,120000.0,10.4053,10.4481,10.4053,10.4481,120000.0
2011-05-05 11:50:00,12.21,12.25,12.2,12.23,202200.0,10.4481,10.4823,10.4395,10.4652,202200.0
2011-05-05 11:55:00,12.23,12.26,12.22,12.25,82600.0,10.4652,10.4909,10.4566,10.4823,82600.0
2011-05-05 12:00:00,12.25,12.3,12.24,12.3,117700.0,10.4823,10.5251,10.4738,10.5251,117700.0
2011-05-05 12:05:00,12.3,12.32,12.27,12.28,71400.0,10.5251,10.5422,10.4994,10.508,71400.0
2011-05-05 12:10:00,12.27,12.29,12.24,12.25,44400.0,10.4994,10.5165,10.4738,10.4823,44400.0
2011-05-05 12:15:00,12.25,12.25,12.22,12.22,52700.0,10.4823,10.4823,10.4566,10.4566,52700.0
2011-05-05 12:20:00,12.22,12.26,12.22,12.26,37400.0,10.4566,10.4909,10.4566,10.4909,37400.0
2011-05-05 12:25:00,12.26,12.28,12.25,12.27,75600.0,10.4909,10.508,10.4823,10.4994,75600.0
2011-05-05 12:30:00,12.26,12.27,12.23,12.24,51100.0,10.4909,10.4994,10.4652,10.4738,51100.0
2011-05-05 12:35:00,12.24,12.25,12.23,12.23,17200.0,10.4738,10.4823,10.4652,10.4652,17200.0
2011-05-05 12:40:00,12.24,12.27,12.23,12.26,34100.0,10.4738,10.4994,10.4652,10.4909,34100.0
2011-05-05 12:45:00,12.26,12.27,12.22,12.24,50500.0,10.4909,10.4994,10.4566,10.4738,50500.0
2011-05-05 12:50:00,12.23,12.23,12.2,12.22,22100.0,10.4652,10.4652,10.4395,10.4566,22100.0
2011-05-05 12:55:00,12.22,12.23,12.19,12.23,23900.0,10.4566,10.4652,10.431,10.4652,23900.0
2011-05-05 13:00:00,12.23,12.25,12.22,12.25,21900.0,10.4652,10.4823,10.4566,10.4823,21900.0
2011-05-05 13:05:00,12.25,12.26,12.23,12.25,34500.0,10.4823,10.4909,10.4652,10.4823,34500.0
2011-05-05 13:10:00,12.25,12.26,12.24,12.26,5200.0,10.4823,10.4909,10.4738,10.4909,5200.0
2011-05-05 13:15:00,12.26,12.26,12.24,12.25,23300.0,10.4909,10.4909,10.4738,10.4823,23300.0
2011-05-05 13:20:00,12.25,12.26,12.24,12.25,32600.0,10.4823,10.4909,10.4738,10.4823,32600.0
2011-05-05 13:25:00,12.25,12.27,12.25,12.26,36700.0,10.4823,10.4994,10.4823,10.4909,36700.0
2011-05-05 13:30:00,12.26,12.26,12.22,12.23,25700.0,10.4909,10.4909,10.4566,10.4652,25700.0
2011-05-05 13:35:00,12.23,12.24,12.2,12.2,38600.0,10.4652,10.4738,10.4395,10.4395,38600.0
2011-05-05 13:40:00,12.21,12.21,12.19,12.19,16200.0,10.4481,10.4481,10.431,10.431,16200.0
2011-05-05 13:45:00,12.2,12.23,12.2,12.22,22600.0,10.4395,10.4652,10.4395,10.4566,22600.0
2011-05-05 13:50:00,12.21,12.22,12.2,12.2,46400.0,10.4481,10.4566,10.4395,10.4395,46400.0
2011-05-05 13:55:00,12.2,12.22,12.19,12.22,29700.0,10.4395,10.4566,10.431,10.4566,29700.0
2011-05-05 14:00:00,12.23,12.23,12.18,12.19,66200.0,10.4652,10.4652,10.4224,10.431,66200.0
2011-05-05 14:05:00,12.19,12.22,12.18,12.18,301600.0,10.431,10.4566,10.4224,10.4224,301600.0
2011-05-05 14:10:00,12.18,12.18,12.15,12.16,34500.0,10.4224,10.4224,10.3967,10.4053,34500.0
2011-05-05 14:15:00,12.17,12.2,12.17,12.19,30000.0,10.4139,10.4395,10.4139,10.431,30000.0
2011-05-05 14:20:00,12.19,12.21,12.18,12.2,86000.0,10.431,10.4481,10.4224,10.4395,86000.0
2011-05-05 14:25:00,12.19,12.21,12.19,12.19,18100.0,10.431,10.4481,10.431,10.431,18100.0
2011-05-05 14:30:00,12.2,12.21,12.19,12.19,32600.0,10.4395,10.4481,10.431,10.431,32600.0
2011-05-05 14:35:00,12.19,12.21,12.19,12.2,113300.0,10.431,10.4481,10.431,10.4395,113300.0
2011-05-05 14:40:00,12.2,12.2,12.19,12.19,38500.0,10.4395,10.4395,10.431,10.431,38500.0
2011-05-05 14:45:00,12.19,12.19,12.15,12.17,71200.0,10.431,10.431,10.3967,10.4139,71200.0
2011-05-05 14:50:00,12.17,12.18,12.14,12.14,34100.0,10.4139,10.4224,10.3882,10.3882,34100.0
2011-05-05 14:55:00,12.15,12.17,12.14,12.14,215600.0,10.3967,10.4139,10.3882,10.3882,215600.0
2011-05-05 15:00:00,12.15,12.15,12.12,12.14,88700.0,10.3967,10.3967,10.3711,10.3882,88700.0
2011-05-05 15:05:00,12.14,12.15,12.1,12.11,104000.0,10.3882,10.3967,10.354,10.3625,104000.0
2011-05-05 15:10:00,12.11,12.11,12.06,12.1,123200.0,10.3625,10.3625,10.3197,10.354,123200.0
2011-05-05 15:15:00,12.11,12.12,12.08,12.09,100000.0,10.3625,10.3711,10.3368,10.3454,100000.0
2011-05-05 15:20:00,12.1,12.11,12.04,12.04,115200.0,10.354,10.3625,10.3026,10.3026,115200.0
2011-05-05 15:25:00,12.04,12.07,12.03,12.05,72900.0,10.3026,10.3283,10.2941,10.3112,72900.0
2011-05-05 15:30:00,12.05,12.07,12.03,12.06,208400.0,10.3112,10.3283,10.2941,10.3197,208400.0
2011-05-05 15:35:00,12.06,12.08,12.05,12.05,82000.0,10.3197,10.3368,10.3112,10.3112,82000.0
2011-05-05 15:40:00,12.05,12.1,12.04,12.09,122900.0,10.3112,10.354,10.3026,10.3454,122900.0
2011-05-05 15:45:00,12.1,12.13,12.08,12.11,201900.0,10.354,10.3796,10.3368,10.3625,201900.0
2011-05-05 15:50:00,12.1,12.12,12.04,12.06,282000.0,10.354,10.3711,10.3026,10.3197,282000.0
2011-05-05 15:55:00,12.06,12.07,12.04,12.06,566700.0,10.3197,10.3283,10.3026,10.3197,566700.0
2011-05-06 09:30:00,12.24,12.29,12.15,12.17,45400.0,10.4738,10.5165,10.3967,10.4139,45400.0
2011-05-06 09:35:00,12.17,12.23,12.17,12.22,56700.0,10.4139,10.4652,10.4139,10.4566,56700.0
2011-05-06 09:40:00,12.21,12.24,12.16,12.22,103600.0,10.4481,10.4738,10.4053,10.4566,103600.0
2011-05-06 09:45:00,12.22,12.23,12.15,12.15,64100.0,10.4566,10.4652,10.3967,10.3967,64100.0
2011-05-06 09:50:00,12.15,12.17,12.12,12.13,83000.0,10.3967,10.4139,10.3711,10.3796,83000.0
2011-05-06 09:55:00,12.14,12.16,12.12,12.13,37000.0,10.3882,10.4053,10.3711,10.3796,37000.0
2011-05-06 10:00:00,12.14,12.16,12.12,12.13,29700.0,10.3882,10.4053,10.3711,10.3796,29700.0
2011-05-06 10:05:00,12.13,12.13,12.09,12.09,33000.0,10.3796,10.3796,10.3454,10.3454,33000.0
2011-05-06 10:10:00,12.09,12.11,12.07,12.1,96500.0,10.3454,10.3625,10.3283,10.354,96500.0
2011-05-06 10:15:00,12.1,12.11,12.07,12.1,38200.0,10.354,10.3625,10.3283,10.354,38200.0
2011-05-06 10:20:00,12.1,12.14,12.09,12.13,138200.0,10.354,10.3882,10.3454,10.3796,138200.0
2011-05-06 10:25:00,12.13,12.15,12.09,12.1,61300.0,10.3796,10.3967,10.3454,10.354,61300.0
2011-05-06 10:30:00,12.1,12.11,12.06,12.08,23400.0,10.354,10.3625,10.3197,10.3368,23400.0
2011-05-06 10:35:00,12.08,12.08,12.05,12.06,52400.0,10.3368,10.3368,10.3112,10.3197,52400.0
2011-05-06 10:40:00,12.07,12.1,12.06,12.1,33400.0,10.3283,10.354,10.3197,10.354,33400.0
2011-05-06 10:45:00,12.09,12.09,12.05,12.05,52600.0,10.3454,10.3454,10.3112,10.3112,52600.0
2011-05-06 10:50:00,12.06,12.06,12.02,12.02,61100.0,10.3197,10.3197,10.2855,10.2855,61100.0
2011-05-06 10:55:00,12.02,12.02,12.01,12.01,16900.0,10.2855,10.2855,10.2769,10.2769,16900.0
2011-05-06 11:00:00,12.02,12.03,12.01,12.03,25200.0,10.2855,10.2941,10.2769,10.2941,25200.0
2011-05-06 11:05:00,12.03,12.04,12.02,12.03,22700.0,10.2941,10.3026,10.2855,10.2941,22700.0
2011-05-06 11:10:00,12.03,12.04,12.03,12.03,33600.0,10.2941,10.3026,10.2941,10.2941,33600.0
2011-05-06 11:15:00,12.03,12.09,12.03,12.08,37200.0,10.2941,10.3454,10.2941,10.3368,37200.0
2011-05-06 11:20:00,12.08,12.09,12.06,12.06,31000.0,10.3368,10.3454,10.3197,10.3197,31000.0
2011-05-06 11:25:00,12.06,12.09,12.06,12.08,27100.0,10.3197,10.3454,10.3197,10.3368,27100.0
2011-05-06 11:30:00,12.07,12.08,12.05,12.06,35100.0,10.3283,10.3368,10.3112,10.3197,35100.0
2011-05-06 11:35:00,12.06,12.06,12.02,12.03,20000.0,10.3197,10.3197,10.2855,10.2941,20000.0
2011-05-06 11:40:00,12.03,12.06,12.03,12.06,23100.0,10.2941,10.3197,10.2941,10.3197,23100.0
2011-05-06 11:45:00,12.06,12.08,12.05,12.08,69700.0,10.3197,10.3368,10.3112,10.3368,69700.0
2011-05-06 11:50:00,12.07,12.07,12.04,12.04,42500.0,10.3283,10.3283,10.3026,10.3026,42500.0
2011-05-06 11:55:00,12.04,12.04,11.99,12.0,239000.0,10.3026,10.3026,10.2598,10.2684,239000.0
2011-05-06 12:00:00,12.0,12.01,11.98,11.99,40600.0,10.2684,10.2769,10.2513,10.2598,40600.0
2011-05-06 12:05:00,11.99,12.0,11.97,11.98,32600.0,10.2598,10.2684,10.2427,10.2513,32600.0
2011-05-06 12:10:00,11.97,12.01,11.96,11.98,82200.0,10.2427,10.2769,10.2342,10.2513,82200.0
2011-05-06 12:15:00,11.99,12.01,11.95,11.96,55600.0,10.2598,10.2769,10.2256,10.2342,55600.0
2011-05-06 12:20:00,11.96,12.01,11.96,12.0,44900.0,10.2342,10.2769,10.2342,10.2684,44900.0
2011-05-06 12:25:00,12.0,12.01,11.96,11.96,26800.0,10.2684,10.2769,10.2342,10.2342,26800.0
2011-05-06 12:30:00,11.96,12.01,11.96,11.98,45500.0,10.2342,10.2769,10.2342,10.2513,45500.0
2011-05-06 12:35:00,11.98,11.99,11.96,11.99,39800.0,10.2513,10.2598,10.2342,10.2598,39800.0
2011-05-06 12:40:00,11.98,11.99,11.93,11.95,44700.0,10.2513,10.2598,10.2085,10.2256,44700.0
2011-05-06 12:45:00,11.95,11.96,11.94,11.95,50500.0,10.2256,10.2342,10.217,10.2256,50500.0
2011-05-06 12:50:00,11.95,11.98,11.94,11.97,31000.0,10.2256,10.2513,10.217,10.2427,31000.0
2011-05-06 12:55:00,11.97,11.99,11.94,11.98,33300.0,10.2427,10.2598,10.217,10.2513,33300.0
2011-05-06 13:00:00,11.98,12.01,11.98,12.0,21100.0,10.2513,10.2769,10.2513,10.2684,21100.0
2011-05-06 13:05:00,12.0,12.02,11.98,12.01,50400.0,10.2684,10.2855,10.2513,10.2769,50400.0
2011-05-06 13:10:00,12.0,12.01,11.96,11.96,65600.0,10.2684,10.2769,10.2342,10.2342,65600.0
2011-05-06 13:15:00,11.96,11.96,11.9,11.93,37300.0,10.2342,10.2342,10.1828,10.2085,37300.0
2011-05-06 13:20:00,11.92,11.96,11.92,11.96,51500.0,10.1999,10.2342,10.1999,10.2342,51500.0
2011-05-06 13:25:00,11.96,11.97,11.93,11.94,49100.0,10.2342,10.2427,10.2085,10.217,49100.0
2011-05-06 13:30:00,11.94,11.98,11.94,11.97,58200.0,10.217,10.2513,10.217,10.2427,58200.0
2011-05-06 13:35:00,11.97,11.98,11.95,11.95,26400.0,10.2427,10.2513,10.2256,10.2256,26400.0
2011-05-06 13:40:00,11.96,11.97,11.94,11.94,36800.0,10.2342,10.2427,10.217,10.217,36800.0
2011-05-06 13:45:00,11.93,11.95,11.93,11.93,27500.0,10.2085,10.2256,10.2085,10.2085,27500.0
2011-05-06 13:50:00,11.93,11.96,11.92,11.95,13600.0,10.2085,10.2342,10.1999,10.2256,13600.0
2011-05-06 13:55:00,11.94,11.96,11.92,11.95,31000.0,10.217,10.2342,10.1999,10.2256,31000.0
2011-05-06 14:00:00,11.95,11.97,11.94,11.95,25300.0,10.2256,10.2427,10.217,10.2256,25300.0
2011-05-06 14:05:00,11.95,11.97,11.93,11.95,32900.0,10.2256,10.2427,10.2085,10.2256,32900.0
2011-05-06 14:10:00,11.95,11.98,11.95,11.95,29600.0,10.2256,10.2513,10.2256,10.2256,29600.0
2011-05-06 14:15:00,11.95,11.98,11.94,11.97,44100.0,10.2256,10.2513,10.217,10.2427,44100.0
2011-05-06 14:20:00,11.98,11.98,11.94,11.95,26800.0,10.2513,10.2513,10.217,10.2256,26800.0
2011-05-06 14:25:00,11.95,11.96,11.92,11.93,27200.0,10.2256,10.2342,10.1999,10.2085,27200.0
2011-05-06 14:30:00,11.93,11.95,11.9,11.9,67800.0,10.2085,10.2256,10.1828,10.1828,67800.0
2011-05-06 14:35:00,11.9,11.92,11.89,11.92,63700.0,10.1828,10.1999,10.1743,10.1999,63700.0
2011-05-06 14:40:00,11.91,11.94,11.91,11.92,46900.0,10.1914,10.217,10.1914,10.1999,46900.0
2011-05-06 14:45:00,11.92,11.92,11.9,11.92,31700.0,10.1999,10.1999,10.1828,10.1999,31700.0
2011-05-06 14:50:00,11.91,11.94,11.89,11.9,82700.0,10.1914,10.217,10.1743,10.1828,82700.0
2011-05-06 14:55:00,11.9,11.94,11.9,11.94,68700.0,10.1828,10.217,10.1828,10.217,68700.0
2011-05-06 15:00:00,11.93,11.95,11.91,11.93,70600.0,10.2085,10.2256,10.1914,10.2085,70600.0
2011-05-06 15:05:00,11.93,11.94,11.91,11.93,66100.0,10.2085,10.217,10.1914,10.2085,66100.0
2011-05-06 15:10:00,11.93,11.96,11.92,11.92,72100.0,10.2085,10.2342,10.1999,10.1999,72100.0
2011-05-06 15:15:00,11.92,11.95,11.92,11.95,29900.0,10.1999,10.2256,10.1999,10.2256,29900.0
2011-05-06 15:20:00,11.95,11.95,11.91,11.92,60600.0,10.2256,10.2256,10.1914,10.1999,60600.0
2011-05-06 15:25:00,11.91,11.93,11.9,11.91,62300.0,10.1914,10.2085,10.1828,10.1914,62300.0
2011-05-06 15:30:00,11.91,11.93,11.89,11.92,98400.0,10.1914,10.2085,10.1743,10.1999,98400.0
2011-05-06 15:35:00,11.92,11.93,11.91,11.92,48400.0,10.1999,10.2085,10.1914,10.1999,48400.0
2011-05-06 15:40:00,11.92,11.94,11.91,11.94,58300.0,10.1999,10.217,10.1914,10.217,58300.0
2011-05-06 15:45:00,11.94,11.95,11.92,11.93,68100.0,10.217,10.2256,10.1999,10.2085,68100.0
2011-05-06 15:50:00,11.94,11.95,11.93,11.94,64800.0,10.217,10.2256,10.2085,10.217,64800.0
2011-05-06 15:55:00,11.94,11.95,11.93,11.93,82300.0,10.217,10.2256,10.2085,10.2085,82300.0
2011-05-09 09:30:00,11.93,11.93,11.86,11.86,35200.0,10.2085,10.2085,10.1486,10.1486,35200.0
2011-05-09 09:35:00,11.86,11.88,11.82,11.87,24000.0,10.1486,10.1657,10.1144,10.1571,24000.0
2011-05-09 09:40:00,11.87,11.87,11.8,11.85,18100.0,10.1571,10.1571,10.0972,10.14,18100.0
2011-05-09 09:45:00,11.86,11.87,11.84,11.84,18000.0,10.1486,10.1571,10.1315,10.1315,18000.0
2011-05-09 09:50:00,11.84,11.86,11.83,11.84,67500.0,10.1315,10.1486,10.1229,10.1315,67500.0
2011-05-09 09:55:00,11.84,11.87,11.84,11.85,27200.0,10.1315,10.1571,10.1315,10.14,27200.0
2011-05-09 10:00:00,11.84,11.88,11.83,11.87,51500.0,10.1315,10.1657,10.1229,10.1571,51500.0
2011-05-09 10:05:00,11.86,11.9,11.86,11.9,13700.0,10.1486,10.1828,10.1486,10.1828,13700.0
2011-05-09 10:10:00,11.9,11.92,11.89,11.89,14200.0,10.1828,10.1999,10.1743,10.1743,14200.0
2011-05-09 10:15:00,11.89,11.92,11.87,11.87,39500.0,10.1743,10.1999,10.1571,10.1571,39500.0
2011-05-09 10:20:00,11.87,11.89,11.85,11.88,55500.0,10.1571,10.1743,10.14,10.1657,55500.0
2011-05-09 10:25:00,11.88,11.89,11.84,11.84,93300.0,10.1657,10.1743,10.1315,10.1315,93300.0
2011-05-09 10:30:00,11.84,11.84,11.79,11.8,56900.0,10.1315,10.1315,10.0887,10.0972,56900.0
2011-05-09 10:35:00,11.8,11.8,11.76,11.77,81200.0,10.0972,10.0972,10.063,10.0716,81200.0
2011-05-09 10:40:00,11.77,11.78,11.74,11.78,73600.0,10.0716,10.0801,10.0459,10.0801,73600.0
2011-05-09 10:45:00,11.78,11.8,11.77,11.8,28200.0,10.0801,10.0972,10.0716,10.0972,28200.0
2011-05-09 10:50:00,11.8,11.84,11.79,11.84,23600.0,10.0972,10.1315,10.0887,10.1315,23600.0
2011-05-09 10:55:00,11.84,11.84,11.79,11.79,29400.0,10.1315,10.1315,10.0887,10.0887,29400.0
2011-05-09 11:00:00,11.8,11.81,11.79,11.8,31100.0,10.0972,10.1058,10.0887,10.0972,31100.0
2011-05-09 11:05:00,11.8,11.81,11.79,11.8,11500.0,10.0972,10.1058,10.0887,10.0972,11500.0
2011-05-09 11:10:00,11.8,11.81,11.8,11.8,16900.0,10.0972,10.1058,10.0972,10.0972,16900.0
2011-05-09 11:15:00,11.8,11.81,11.78,11.81,18800.0,10.0972,10.1058,10.0801,10.1058,18800.0
2011-05-09 11:20:00,11.8,11.81,11.79,11.79,30300.0,10.0972,10.1058,10.0887,10.0887,30300.0
2011-05-09 11:25:00,11.79,11.8,11.78,11.8,12600.0,10.0887,10.0972,10.0801,10.0972,12600.0
2011-05-09 11:30:00,11.8,11.81,11.79,11.79,17700.0,10.0972,10.1058,10.0887,10.0887,17700.0
2011-05-09 11:35:00,11.8,11.81,11.79,11.81,9500.0,10.0972,10.1058,10.0887,10.1058,9500.0
2011-05-09 11:40:00,11.81,11.81,11.78,11.79,11300.0,10.1058,10.1058,10.0801,10.0887,11300.0
2011-05-09 11:45:00,11.79,11.81,11.78,11.8,26900.0,10.0887,10.1058,10.0801,10.0972,26900.0
2011-05-09 11:50:00,11.81,11.86,11.8,11.85,37900.0,10.1058,10.1486,10.0972,10.14,37900.0
2011-05-09 11:55:00,11.85,11.88,11.84,11.87,30400.0,10.14,10.1657,10.1315,10.1571,30400.0
2011-05-09 12:00:00,11.87,11.88,11.85,11.86,29600.0,10.1571,10.1657,10.14,10.1486,29600.0
2011-05-09 12:05:00,11.86,11.88,11.86,11.86,15900.0,10.1486,10.1657,10.1486,10.1486,15900.0
2011-05-09 12:10:00,11.87,11.89,11.87,11.89,17600.0,10.1571,10.1743,10.1571,10.1743,17600.0
2011-05-09 12:15:00,11.89,11.92,11.89,11.89,20200.0,10.1743,10.1999,10.1743,10.1743,20200.0
2011-05-09 12:20:00,11.89,11.89,11.88,11.89,11700.0,10.1743,10.1743,10.1657,10.1743,11700.0
2011-05-09 12:25:00,11.89,11.89,11.86,11.86,18000.0,10.1743,10.1743,10.1486,10.1486,18000.0
2011-05-09 12:30:00,11.86,11.87,11.86,11.87,1400.0,10.1486,10.1571,10.1486,10.1571,1400.0
2011-05-09 12:35:00,11.87,11.89,11.87,11.88,15300.0,10.1571,10.1743,10.1571,10.1657,15300.0
2011-05-09 12:40:00,11.88,11.89,11.86,11.87,13900.0,10.1657,10.1743,10.1486,10.1571,13900.0
2011-05-09 12:45:00,11.87,11.88,11.86,11.87,18800.0,10.1571,10.1657,10.1486,10.1571,18800.0
2011-05-09 12:50:00,11.88,11.88,11.85,11.85,7400.0,10.1657,10.1657,10.14,10.14,7400.0
2011-05-09 12:55:00,11.85,11.87,11.85,11.86,17700.0,10.14,10.1571,10.14,10.1486,17700.0
2011-05-09 13:00:00,11.85,11.89,11.85,11.89,26200.0,10.14,10.1743,10.14,10.1743,26200.0
2011-05-09 13:05:00,11.89,11.89,11.86,11.88,33000.0,10.1743,10.1743,10.1486,10.1657,33000.0
2011-05-09 13:10:00,11.88,11.9,11.88,11.88,16000.0,10.1657,10.1828,10.1657,10.1657,16000.0
2011-05-09 13:15:00,11.88,11.89,11.88,11.88,11600.0,10.1657,10.1743,10.1657,10.1657,11600.0
2011-05-09 13:20:00,11.88,11.88,11.85,11.86,11700.0,10.1657,10.1657,10.14,10.1486,11700.0
2011-05-09 13:25:00,11.86,11.87,11.85,11.86,21100.0,10.1486,10.1571,10.14,10.1486,21100.0
2011-05-09 13:30:00,11.86,11.87,11.86,11.86,18400.0,10.1486,10.1571,10.1486,10.1486,18400.0
2011-05-09 13:35:00,11.87,11.87,11.86,11.87,3100.0,10.1571,10.1571,10.1486,10.1571,3100.0
2011-05-09 13:40:00,11.87,11.87,11.86,11.87,3300.0,10.1571,10.1571,10.1486,10.1571,3300.0
2011-05-09 13:45:00,11.87,11.87,11.86,11.87,36000.0,10.1571,10.1571,10.1486,10.1571,36000.0
2011-05-09 13:50:00,11.87,11.87,11.85,11.86,20700.0,10.1571,10.1571,10.14,10.1486,20700.0
2011-05-09 13:55:00,11.86,11.87,11.85,11.86,12700.0,10.1486,10.1571,10.14,10.1486,12700.0
2011-05-09 14:00:00,11.87,11.87,11.84,11.84,28100.0,10.1571,10.1571,10.1315,10.1315,28100.0
2011-05-09 14:05:00,11.84,11.85,11.84,11.85,6900.0,10.1315,10.14,10.1315,10.14,6900.0
2011-05-09 14:10:00,11.85,11.85,11.84,11.84,4400.0,10.14,10.14,10.1315,10.1315,4400.0
2011-05-09 14:15:00,11.84,11.85,11.83,11.84,15100.0,10.1315,10.14,10.1229,10.1315,15100.0
2011-05-09 14:20:00,11.85,11.85,11.83,11.84,14800.0,10.14,10.14,10.1229,10.1315,14800.0
2011-05-09 14:25:00,11.84,11.84,11.82,11.83,4400.0,10.1315,10.1315,10.1144,10.1229,4400.0
2011-05-09 14:30:00,11.82,11.84,11.82,11.84,19100.0,10.1144,10.1315,10.1144,10.1315,19100.0
2011-05-09 14:35:00,11.84,11.85,11.83,11.85,68300.0,10.1315,10.14,10.1229,10.14,68300.0
2011-05-09 14:40:00,11.85,11.86,11.83,11.83,61500.0,10.14,10.1486,10.1229,10.1229,61500.0
2011-05-09 14:45:00,11.83,11.83,11.81,11.82,22100.0,10.1229,10.1229,10.1058,10.1144,22100.0
2011-05-09 14:50:00,11.82,11.83,11.8,11.83,36200.0,10.1144,10.1229,10.0972,10.1229,36200.0
2011-05-09 14:55:00,11.82,11.84,11.81,11.81,34300.0,10.1144,10.1315,10.1058,10.1058,34300.0
2011-05-09 15:00:00,11.81,11.83,11.81,11.83,38900.0,10.1058,10.1229,10.1058,10.1229,38900.0
2011-05-09 15:05:00,11.83,11.83,11.8,11.81,41600.0,10.1229,10.1229,10.0972,10.1058,41600.0
2011-05-09 15:10:00,11.82,11.84,11.81,11.81,38200.0,10.1144,10.1315,10.1058,10.1058,38200.0
2011-05-09 15:15:00,11.81,11.84,11.81,11.82,24500.0,10.1058,10.1315,10.1058,10.1144,24500.0
2011-05-09 15:20:00,11.83,11.83,11.81,11.83,35000.0,10.1229,10.1229,10.1058,10.1229,35000.0
2011-05-09 15:25:00,11.83,11.83,11.81,11.81,20300.0,10.1229,10.1229,10.1058,10.1058,20300.0
2011-05-09 15:30:00,11.81,11.84,11.8,11.8,48000.0,10.1058,10.1315,10.0972,10.0972,48000.0
2011-05-09 15:35:00,11.8,11.83,11.8,11.81,52400.0,10.0972,10.1229,10.0972,10.1058,52400.0
2011-05-09 15:40:00,11.81,11.82,11.8,11.8,33400.0,10.1058,10.1144,10.0972,10.0972,33400.0
2011-05-09 15:45:00,11.8,11.82,11.79,11.8,66900.0,10.0972,10.1144,10.0887,10.0972,66900.0
2011-05-09 15:50:00,11.8,11.81,11.8,11.81,102200.0,10.0972,10.1058,10.0972,10.1058,102200.0
2011-05-09 15:55:00,11.8,11.81,11.79,11.8,232700.0,10.0972,10.1058,10.0887,10.0972,232700.0
2011-05-10 09:30:00,11.73,11.84,11.71,11.81,54600.0,10.0691,10.1635,10.0519,10.1377,54600.0
2011-05-10 09:35:00,11.81,11.83,11.76,11.77,39200.0,10.1377,10.1549,10.0948,10.1034,39200.0
2011-05-10 09:40:00,11.78,11.79,11.75,11.77,63700.0,10.112,10.1206,10.0862,10.1034,63700.0
2011-05-10 09:45:00,11.77,11.79,11.74,11.79,64400.0,10.1034,10.1206,10.0776,10.1206,64400.0
2011-05-10 09:50:00,11.8,11.8,11.72,11.72,57700.0,10.1291,10.1291,10.0605,10.0605,57700.0
2011-05-10 09:55:00,11.72,11.73,11.71,11.73,84600.0,10.0605,10.0691,10.0519,10.0691,84600.0
2011-05-10 10:00:00,11.73,11.77,11.71,11.76,107400.0,10.0691,10.1034,10.0519,10.0948,107400.0
2011-05-10 10:05:00,11.76,11.76,11.74,11.75,26700.0,10.0948,10.0948,10.0776,10.0862,26700.0
2011-05-10 10:10:00,11.75,11.76,11.74,11.76,36100.0,10.0862,10.0948,10.0776,10.0948,36100.0
2011-05-10 10:15:00,11.75,11.76,11.75,11.75,12900.0,10.0862,10.0948,10.0862,10.0862,12900.0
2011-05-10 10:20:00,11.76,11.82,11.75,11.79,96500.0,10.0948,10.1463,10.0862,10.1206,96500.0
2011-05-10 10:25:00,11.78,11.79,11.76,11.76,33800.0,10.112,10.1206,10.0948,10.0948,33800.0
2011-05-10 10:30:00,11.76,11.8,11.76,11.8,28800.0,10.0948,10.1291,10.0948,10.1291,28800.0
2011-05-10 10:35:00,11.79,11.8,11.79,11.79,10700.0,10.1206,10.1291,10.1206,10.1206,10700.0
2011-05-10 10:40:00,11.8,11.8,11.76,11.77,31800.0,10.1291,10.1291,10.0948,10.1034,31800.0
2011-05-10 10:45:00,11.77,11.82,11.77,11.8,65000.0,10.1034,10.1463,10.1034,10.1291,65000.0
2011-05-10 10:50:00,11.81,11.83,11.79,11.81,273500.0,10.1377,10.1549,10.1206,10.1377,273500.0
2011-05-10 10:55:00,11.81,11.82,11.8,11.82,27100.0,10.1377,10.1463,10.1291,10.1463,27100.0
2011-05-10 11:00:00,11.81,11.82,11.81,11.82,14600.0,10.1377,10.1463,10.1377,10.1463,14600.0
2011-05-10 11:05:00,11.81,11.85,11.81,11.85,83500.0,10.1377,10.1721,10.1377,10.1721,83500.0
2011-05-10 11:10:00,11.85,11.87,11.84,11.87,18500.0,10.1721,10.1892,10.1635,10.1892,18500.0
2011-05-10 11:15:00,11.86,11.86,11.84,11.85,20900.0,10.1806,10.1806,10.1635,10.1721,20900.0
2011-05-10 11:20:00,11.85,11.87,11.84,11.85,47600.0,10.1721,10.1892,10.1635,10.1721,47600.0
2011-05-10 11:25:00,11.85,11.86,11.84,11.86,14600.0,10.1721,10.1806,10.1635,10.1806,14600.0
2011-05-10 11:30:00,11.87,11.87,11.85,11.85,9800.0,10.1892,10.1892,10.1721,10.1721,9800.0
2011-05-10 11:35:00,11.85,11.86,11.85,11.86,16300.0,10.1721,10.1806,10.1721,10.1806,16300.0
2011-05-10 11:40:00,11.86,11.88,11.85,11.88,17400.0,10.1806,10.1978,10.1721,10.1978,17400.0
2011-05-10 11:45:00,11.89,11.9,11.88,11.9,20700.0,10.2064,10.215,10.1978,10.215,20700.0
2011-05-10 11:50:00,11.9,11.91,11.88,11.9,27700.0,10.215,10.2236,10.1978,10.215,27700.0
2011-05-10 11:55:00,11.91,11.91,11.88,11.88,18000.0,10.2236,10.2236,10.1978,10.1978,18000.0
2011-05-10 12:00:00,11.89,11.91,11.88,11.9,17300.0,10.2064,10.2236,10.1978,10.215,17300.0
2011-05-10 12:05:00,11.9,11.9,11.9,11.9,7700.0,10.215,10.215,10.215,10.215,7700.0
2011-05-10 12:10:00,11.9,11.9,11.88,11.9,20800.0,10.215,10.215,10.1978,10.215,20800.0
2011-05-10 12:15:00,11.9,11.91,11.9,11.9,10300.0,10.215,10.2236,10.215,10.215,10300.0
2011-05-10 12:20:00,11.91,11.91,11.9,11.91,12900.0,10.2236,10.2236,10.215,10.2236,12900.0
2011-05-10 12:25:00,11.91,11.91,11.89,11.91,22400.0,10.2236,10.2236,10.2064,10.2236,22400.0
2011-05-10 12:30:00,11.91,11.91,11.88,11.89,54300.0,10.2236,10.2236,10.1978,10.2064,54300.0
2011-05-10 12:35:00,11.89,11.9,11.88,11.9,25800.0,10.2064,10.215,10.1978,10.215,25800.0
2011-05-10 12:40:00,11.9,11.91,11.89,11.9,30500.0,10.215,10.2236,10.2064,10.215,30500.0
2011-05-10 12:45:00,11.89,11.92,11.89,11.92,40400.0,10.2064,10.2322,10.2064,10.2322,40400.0
2011-05-10 12:50:00,11.92,11.93,11.91,11.93,18200.0,10.2322,10.2407,10.2236,10.2407,18200.0
2011-05-10 12:55:00,11.93,11.94,11.92,11.94,14600.0,10.2407,10.2493,10.2322,10.2493,14600.0
2011-05-10 13:00:00,11.94,11.94,11.92,11.93,10600.0,10.2493,10.2493,10.2322,10.2407,10600.0
2011-05-10 13:05:00,11.92,11.93,11.92,11.93,6800.0,10.2322,10.2407,10.2322,10.2407,6800.0
2011-05-10 13:10:00,11.93,11.93,11.91,11.92,23100.0,10.2407,10.2407,10.2236,10.2322,23100.0
2011-05-10 13:15:00,11.92,11.93,11.91,11.93,19500.0,10.2322,10.2407,10.2236,10.2407,19500.0
2011-05-10 13:20:00,11.93,11.94,11.93,11.93,26900.0,10.2407,10.2493,10.2407,10.2407,26900.0
2011-05-10 13:25:00,11.93,11.94,11.93,11.93,21100.0,10.2407,10.2493,10.2407,10.2407,21100.0
2011-05-10 13:30:00,11.94,11.95,11.93,11.95,38300.0,10.2493,10.2579,10.2407,10.2579,38300.0
2011-05-10 13:35:00,11.95,11.96,11.94,11.96,10900.0,10.2579,10.2665,10.2493,10.2665,10900.0
2011-05-10 13:40:00,11.96,11.96,11.95,11.95,4600.0,10.2665,10.2665,10.2579,10.2579,4600.0
2011-05-10 13:45:00,11.96,11.96,11.95,11.96,12200.0,10.2665,10.2665,10.2579,10.2665,12200.0
2011-05-10 13:50:00,11.95,11.96,11.93,11.94,26300.0,10.2579,10.2665,10.2407,10.2493,26300.0
2011-05-10 13:55:00,11.93,11.96,11.93,11.96,33100.0,10.2407,10.2665,10.2407,10.2665,33100.0
2011-05-10 14:00:00,11.96,11.96,11.95,11.95,13100.0,10.2665,10.2665,10.2579,10.2579,13100.0
2011-05-10 14:05:00,11.95,11.95,11.94,11.95,7800.0,10.2579,10.2579,10.2493,10.2579,7800.0
2011-05-10 14:10:00,11.94,11.95,11.94,11.95,7200.0,10.2493,10.2579,10.2493,10.2579,7200.0
2011-05-10 14:15:00,11.95,11.95,11.9,11.91,57800.0,10.2579,10.2579,10.215,10.2236,57800.0
2011-05-10 14:20:00,11.91,11.92,11.89,11.89,42400.0,10.2236,10.2322,10.2064,10.2064,42400.0
2011-05-10 14:25:00,11.89,11.9,11.88,11.89,57300.0,10.2064,10.215,10.1978,10.2064,57300.0
2011-05-10 14:30:00,11.9,11.9,11.87,11.89,41800.0,10.215,10.215,10.1892,10.2064,41800.0
2011-05-10 14:35:00,11.9,11.91,11.88,11.91,27800.0,10.215,10.2236,10.1978,10.2236,27800.0
2011-05-10 14:40:00,11.92,11.93,11.91,11.93,36100.0,10.2322,10.2407,10.2236,10.2407,36100.0
2011-05-10 14:45:00,11.93,11.93,11.9,11.9,13700.0,10.2407,10.2407,10.215,10.215,13700.0
2011-05-10 14:50:00,11.91,11.91,11.89,11.9,13900.0,10.2236,10.2236,10.2064,10.215,13900.0
2011-05-10 14:55:00,11.89,11.9,11.89,11.89,11500.0,10.2064,10.215,10.2064,10.2064,11500.0
2011-05-10 15:00:00,11.9,11.9,11.88,11.9,37600.0,10.215,10.215,10.1978,10.215,37600.0
2011-05-10 15:05:00,11.9,11.91,11.89,11.89,27900.0,10.215,10.2236,10.2064,10.2064,27900.0
2011-05-10 15:10:00,11.9,11.9,11.88,11.89,61100.0,10.215,10.215,10.1978,10.2064,61100.0
2011-05-10 15:15:00,11.89,11.9,11.86,11.9,42700.0,10.2064,10.215,10.1806,10.215,42700.0
2011-05-10 15:20:00,11.9,11.9,11.89,11.89,19800.0,10.215,10.215,10.2064,10.2064,19800.0
2011-05-10 15:25:00,11.89,11.9,11.88,11.88,35200.0,10.2064,10.215,10.1978,10.1978,35200.0
2011-05-10 15:30:00,11.89,11.89,11.87,11.88,43000.0,10.2064,10.2064,10.1892,10.1978,43000.0
2011-05-10 15:35:00,11.87,11.88,11.87,11.87,16800.0,10.1892,10.1978,10.1892,10.1892,16800.0
2011-05-10 15:40:00,11.87,11.89,11.87,11.89,46600.0,10.1892,10.2064,10.1892,10.2064,46600.0
2011-05-10 15:45:00,11.88,11.88,11.86,11.87,155900.0,10.1978,10.1978,10.1806,10.1892,155900.0
2011-05-10 15:50:00,11.86,11.87,11.86,11.87,53600.0,10.1806,10.1892,10.1806,10.1892,53600.0
2011-05-10 15:55:00,11.87,11.87,11.85,11.87,225000.0,10.1892,10.1892,10.1721,10.1892,225000.0
2011-05-11 09:30:00,11.84,11.94,11.84,11.92,22000.0,10.1635,10.2493,10.1635,10.2322,22000.0
2011-05-11 09:35:00,11.91,11.91,11.88,11.9,20100.0,10.2236,10.2236,10.1978,10.215,20100.0
2011-05-11 09:40:00,11.9,11.92,11.88,11.9,37400.0,10.215,10.2322,10.1978,10.215,37400.0
2011-05-11 09:45:00,11.9,11.91,11.87,11.9,28100.0,10.215,10.2236,10.1892,10.215,28100.0
2011-05-11 09:50:00,11.89,11.92,11.89,11.92,24400.0,10.2064,10.2322,10.2064,10.2322,24400.0
2011-05-11 09:55:00,11.92,11.94,11.9,11.94,46900.0,10.2322,10.2493,10.215,10.2493,46900.0
2011-05-11 10:00:00,11.93,11.94,11.9,11.9,73800.0,10.2407,10.2493,10.215,10.215,73800.0
2011-05-11 10:05:00,11.9,11.92,11.9,11.91,13700.0,10.215,10.2322,10.215,10.2236,13700.0
2011-05-11 10:10:00,11.91,11.92,11.89,11.92,19700.0,10.2236,10.2322,10.2064,10.2322,19700.0
2011-05-11 10:15:00,11.91,11.93,11.91,11.92,10600.0,10.2236,10.2407,10.2236,10.2322,10600.0
2011-05-11 10:20:00,11.92,11.94,11.91,11.91,58300.0,10.2322,10.2493,10.2236,10.2236,58300.0
2011-05-11 10:25:00,11.91,11.93,11.88,11.89,53400.0,10.2236,10.2407,10.1978,10.2064,53400.0
2011-05-11 10:30:00,11.88,11.89,11.86,11.88,24600.0,10.1978,10.2064,10.1806,10.1978,24600.0
2011-05-11 10:35:00,11.89,11.89,11.86,11.86,20300.0,10.2064,10.2064,10.1806,10.1806,20300.0
2011-05-11 10:40:00,11.87,11.89,11.87,11.88,16500.0,10.1892,10.2064,10.1892,10.1978,16500.0
2011-05-11 10:45:00,11.87,11.88,11.84,11.84,21600.0,10.1892,10.1978,10.1635,10.1635,21600.0
2011-05-11 10:50:00,11.84,11.87,11.84,11.87,20700.0,10.1635,10.1892,10.1635,10.1892,20700.0
2011-05-11 10:55:00,11.87,11.88,11.82,11.82,23300.0,10.1892,10.1978,10.1463,10.1463,23300.0
2011-05-11 11:00:00,11.81,11.85,11.81,11.83,20700.0,10.1377,10.1721,10.1377,10.1549,20700.0
2011-05-11 11:05:00,11.82,11.83,11.82,11.82,7600.0,10.1463,10.1549,10.1463,10.1463,7600.0
2011-05-11 11:10:00,11.83,11.83,11.82,11.83,8700.0,10.1549,10.1549,10.1463,10.1549,8700.0
2011-05-11 11:15:00,11.82,11.85,11.82,11.85,13800.0,10.1463,10.1721,10.1463,10.1721,13800.0
2011-05-11 11:20:00,11.84,11.86,11.84,11.86,10100.0,10.1635,10.1806,10.1635,10.1806,10100.0
2011-05-11 11:25:00,11.86,11.86,11.83,11.84,21200.0,10.1806,10.1806,10.1549,10.1635,21200.0
2011-05-11 11:30:00,11.84,11.85,11.83,11.84,11600.0,10.1635,10.1721,10.1549,10.1635,11600.0
2011-05-11 11:35:00,11.84,11.84,11.77,11.78,221500.0,10.1635,10.1635,10.1034,10.112,221500.0
2011-05-11 11:40:00,11.78,11.79,11.77,11.77,30100.0,10.112,10.1206,10.1034,10.1034,30100.0
2011-05-11 11:45:00,11.77,11.78,11.74,11.74,45800.0,10.1034,10.112,10.0776,10.0776,45800.0
2011-05-11 11:50:00,11.75,11.77,11.72,11.73,86100.0,10.0862,10.1034,10.0605,10.0691,86100.0
2011-05-11 11:55:00,11.74,11.74,11.7,11.72,82600.0,10.0776,10.0776,10.0433,10.0605,82600.0
2011-05-11 12:00:00,11.72,11.73,11.7,11.7,28400.0,10.0605,10.0691,10.0433,10.0433,28400.0
2011-05-11 12:05:00,11.71,11.73,11.7,11.71,48600.0,10.0519,10.0691,10.0433,10.0519,48600.0
2011-05-11 12:10:00,11.71,11.73,11.69,11.73,96000.0,10.0519,10.0691,10.0347,10.0691,96000.0
2011-05-11 12:15:00,11.72,11.72,11.66,11.7,130800.0,10.0605,10.0605,10.009,10.0433,130800.0
2011-05-11 12:20:00,11.7,11.72,11.69,11.69,50800.0,10.0433,10.0605,10.0347,10.0347,50800.0
2011-05-11 12:25:00,11.69,11.71,11.68,11.7,59700.0,10.0347,10.0519,10.0261,10.0433,59700.0
2011-05-11 12:30:00,11.7,11.71,11.67,11.71,84200.0,10.0433,10.0519,10.0176,10.0519,84200.0
2011-05-11 12:35:00,11.7,11.73,11.7,11.71,51500.0,10.0433,10.0691,10.0433,10.0519,51500.0
2011-05-11 12:40:00,11.71,11.73,11.71,11.72,23500.0,10.0519,10.0691,10.0519,10.0605,23500.0
2011-05-11 12:45:00,11.73,11.73,11.68,11.69,23000.0,10.0691,10.0691,10.0261,10.0347,23000.0
2011-05-11 12:50:00,11.69,11.72,11.68,11.72,40000.0,10.0347,10.0605,10.0261,10.0605,40000.0
2011-05-11 12:55:00,11.72,11.72,11.7,11.71,14500.0,10.0605,10.0605,10.0433,10.0519,14500.0
2011-05-11 13:00:00,11.72,11.72,11.71,11.71,8600.0,10.0605,10.0605,10.0519,10.0519,8600.0
2011-05-11 13:05:00,11.71,11.72,11.7,11.71,20000.0,10.0519,10.0605,10.0433,10.0519,20000.0
2011-05-11 13:10:00,11.71,11.71,11.7,11.7,11300.0,10.0519,10.0519,10.0433,10.0433,11300.0
2011-05-11 13:15:00,11.7,11.71,11.69,11.71,27600.0,10.0433,10.0519,10.0347,10.0519,27600.0
2011-05-11 13:20:00,11.7,11.73,11.7,11.73,24700.0,10.0433,10.0691,10.0433,10.0691,24700.0
2011-05-11 13:25:00,11.73,11.73,11.7,11.71,22300.0,10.0691,10.0691,10.0433,10.0519,22300.0
2011-05-11 13:30:00,11.71,11.71,11.68,11.68,24900.0,10.0519,10.0519,10.0261,10.0261,24900.0
2011-05-11 13:35:00,11.68,11.7,11.65,11.69,53100.0,10.0261,10.0433,10.0004,10.0347,53100.0
2011-05-11 13:40:00,11.69,11.7,11.67,11.68,53900.0,10.0347,10.0433,10.0176,10.0261,53900.0
2011-05-11 13:45:00,11.68,11.69,11.66,11.66,28800.0,10.0261,10.0347,10.009,10.009,28800.0
2011-05-11 13:50:00,11.67,11.68,11.67,11.67,12800.0,10.0176,10.0261,10.0176,10.0176,12800.0
2011-05-11 13:55:00,11.67,11.69,11.67,11.68,33800.0,10.0176,10.0347,10.0176,10.0261,33800.0
2011-05-11 14:00:00,11.68,11.7,11.68,11.69,18400.0,10.0261,10.0433,10.0261,10.0347,18400.0
2011-05-11 14:05:00,11.68,11.69,11.67,11.68,31300.0,10.0261,10.0347,10.0176,10.0261,31300.0
2011-05-11 14:10:00,11.68,11.69,11.67,11.68,25700.0,10.0261,10.0347,10.0176,10.0261,25700.0
2011-05-11 14:15:00,11.68,11.69,11.66,11.68,30500.0,10.0261,10.0347,10.009,10.0261,30500.0
2011-05-11 14:20:00,11.68,11.68,11.64,11.64,26000.0,10.0261,10.0261,9.9918,9.9918,26000.0
2011-05-11 14:25:00,11.64,11.67,11.64,11.65,69900.0,9.9918,10.0176,9.9918,10.0004,69900.0
2011-05-11 14:30:00,11.65,11.66,11.64,11.64,55700.0,10.0004,10.009,9.9918,9.9918,55700.0
2011-05-11 14:35:00,11.64,11.67,11.64,11.65,63900.0,9.9918,10.0176,9.9918,10.0004,63900.0
2011-05-11 14:40:00,11.66,11.67,11.64,11.65,38600.0,10.009,10.0176,9.9918,10.0004,38600.0
2011-05-11 14:45:00,11.65,11.68,11.64,11.65,62200.0,10.0004,10.0261,9.9918,10.0004,62200.0
2011-05-11 14:50:00,11.65,11.66,11.64,11.64,17200.0,10.0004,10.009,9.9918,9.9918,17200.0
2011-05-11 14:55:00,11.64,11.67,11.64,11.64,60900.0,9.9918,10.0176,9.9918,9.9918,60900.0
2011-05-11 15:00:00,11.64,11.65,11.63,11.63,30500.0,9.9918,10.0004,9.9832,9.9832,30500.0
2011-05-11 15:05:00,11.63,11.66,11.63,11.65,36800.0,9.9832,10.009,9.9832,10.0004,36800.0
2011-05-11 15:10:00,11.65,11.65,11.63,11.65,34700.0,10.0004,10.0004,9.9832,10.0004,34700.0
2011-05-11 15:15:00,11.64,11.65,11.64,11.65,25800.0,9.9918,10.0004,9.9918,10.0004,25800.0
2011-05-11 15:20:00,11.64,11.7,11.64,11.69,48700.0,9.9918,10.0433,9.9918,10.0347,48700.0
2011-05-11 15:25:00,11.7,11.7,11.69,11.7,25300.0,10.0433,10.0433,10.0347,10.0433,25300.0
2011-05-11 15:30:00,11.69,11.7,11.68,11.69,81800.0,10.0347,10.0433,10.0261,10.0347,81800.0
2011-05-11 15:35:00,11.68,11.69,11.65,11.65,69800.0,10.0261,10.0347,10.0004,10.0004,69800.0
2011-05-11 15:40:00,11.65,11.67,11.65,11.67,83700.0,10.0004,10.0176,10.0004,10.0176,83700.0
2011-05-11 15:45:00,11.67,11.7,11.67,11.7,156000.0,10.0176,10.0433,10.0176,10.0433,156000.0
2011-05-11 15:50:00,11.7,11.7,11.68,11.69,108100.0,10.0433,10.0433,10.0261,10.0347,108100.0
2011-05-11 15:55:00,11.69,11.7,11.68,11.69,218700.0,10.0347,10.0433,10.0261,10.0347,218700.0
2011-05-12 09:30:00,11.68,11.68,11.57,11.6,62900.0,10.0261,10.0261,9.9317,9.9575,62900.0
2011-05-12 09:35:00,11.6,11.6,11.53,11.56,68100.0,9.9575,9.9575,9.8974,9.9231,68100.0
2011-05-12 09:40:00,11.57,11.58,11.5,11.51,29900.0,9.9317,9.9403,9.8716,9.8802,29900.0
2011-05-12 09:45:00,11.51,11.54,11.5,11.53,39400.0,9.8802,9.906,9.8716,9.8974,39400.0
2011-05-12 09:50:00,11.54,11.59,11.53,11.57,47400.0,9.906,9.9489,9.8974,9.9317,47400.0
2011-05-12 09:55:00,11.56,11.58,11.54,11.58,30400.0,9.9231,9.9403,9.906,9.9403,30400.0
2011-05-12 10:00:00,11.59,11.61,11.57,11.58,64300.0,9.9489,9.966,9.9317,9.9403,64300.0
2011-05-12 10:05:00,11.58,11.67,11.57,11.66,29900.0,9.9403,10.0176,9.9317,10.009,29900.0
2011-05-12 10:10:00,11.67,11.68,11.65,11.65,62900.0,10.0176,10.0261,10.0004,10.0004,62900.0
2011-05-12 10:15:00,11.65,11.68,11.65,11.65,66400.0,10.0004,10.0261,10.0004,10.0004,66400.0
2011-05-12 10:20:00,11.66,11.67,11.63,11.66,137500.0,10.009,10.0176,9.9832,10.009,137500.0
2011-05-12 10:25:00,11.67,11.69,11.64,11.64,87600.0,10.0176,10.0347,9.9918,9.9918,87600.0
2011-05-12 10:30:00,11.64,11.67,11.61,11.63,35200.0,9.9918,10.0176,9.966,9.9832,35200.0
2011-05-12 10:35:00,11.62,11.63,11.6,11.62,20200.0,9.9746,9.9832,9.9575,9.9746,20200.0
2011-05-12 10:40:00,11.63,11.63,11.6,11.61,19400.0,9.9832,9.9832,9.9575,9.966,19400.0
2011-05-12 10:45:00,11.61,11.64,11.6,11.64,13200.0,9.966,9.9918,9.9575,9.9918,13200.0
2011-05-12 10:50:00,11.64,11.64,11.58,11.59,30100.0,9.9918,9.9918,9.9403,9.9489,30100.0
2011-05-12 10:55:00,11.6,11.61,11.58,11.58,27100.0,9.9575,9.966,9.9403,9.9403,27100.0
2011-05-12 11:00:00,11.58,11.63,11.58,11.62,33900.0,9.9403,9.9832,9.9403,9.9746,33900.0
2011-05-12 11:05:00,11.62,11.63,11.6,11.61,26400.0,9.9746,9.9832,9.9575,9.966,26400.0
2011-05-12 11:10:00,11.6,11.65,11.59,11.64,32100.0,9.9575,10.0004,9.9489,9.9918,32100.0
2011-05-12 11:15:00,11.65,11.67,11.64,11.67,17700.0,10.0004,10.0176,9.9918,10.0176,17700.0
2011-05-12 11:20:00,11.67,11.68,11.66,11.66,14100.0,10.0176,10.0261,10.009,10.009,14100.0
2011-05-12 11:25:00,11.67,11.72,11.67,11.7,50300.0,10.0176,10.0605,10.0176,10.0433,50300.0
2011-05-12 11:30:00,11.71,11.73,11.7,11.71,29800.0,10.0519,10.0691,10.0433,10.0519,29800.0
2011-05-12 11:35:00,11.7,11.73,11.7,11.73,19100.0,10.0433,10.0691,10.0433,10.0691,19100.0
2011-05-12 11:40:00,11.73,11.74,11.72,11.72,23900.0,10.0691,10.0776,10.0605,10.0605,23900.0
2011-05-12 11:45:00,11.72,11.72,11.69,11.7,22900.0,10.0605,10.0605,10.0347,10.0433,22900.0
2011-05-12 11:50:00,11.7,11.73,11.7,11.71,25200.0,10.0433,10.0691,10.0433,10.0519,25200.0
2011-05-12 11:55:00,11.71,11.71,11.67,11.67,15600.0,10.0519,10.0519,10.0176,10.0176,15600.0
2011-05-12 12:00:00,11.67,11.69,11.66,11.66,33600.0,10.0176,10.0347,10.009,10.009,33600.0
2011-05-12 12:05:00,11.66,11.66,11.64,11.64,42200.0,10.009,10.009,9.9918,9.9918,42200.0
2011-05-12 12:10:00,11.65,11.66,11.64,11.64,14200.0,10.0004,10.009,9.9918,9.9918,14200.0
2011-05-12 12:15:00,11.64,11.65,11.64,11.64,13000.0,9.9918,10.0004,9.9918,9.9918,13000.0
2011-05-12 12:20:00,11.65,11.65,11.64,11.65,12600.0,10.0004,10.0004,9.9918,10.0004,12600.0
2011-05-12 12:25:00,11.66,11.67,11.65,11.66,24400.0,10.009,10.0176,10.0004,10.009,24400.0
2011-05-12 12:30:00,11.67,11.67,11.65,11.66,31800.0,10.0176,10.0176,10.0004,10.009,31800.0
2011-05-12 12:35:00,11.66,11.67,11.65,11.66,9600.0,10.009,10.0176,10.0004,10.009,9600.0
2011-05-12 12:40:00,11.66,11.66,11.62,11.63,50300.0,10.009,10.009,9.9746,9.9832,50300.0
2011-05-12 12:45:00,11.62,11.65,11.62,11.63,15600.0,9.9746,10.0004,9.9746,9.9832,15600.0
2011-05-12 12:50:00,11.63,11.64,11.62,11.64,17400.0,9.9832,9.9918,9.9746,9.9918,17400.0
2011-05-12 12:55:00,11.64,11.67,11.63,11.67,68000.0,9.9918,10.0176,9.9832,10.0176,68000.0
2011-05-12 13:00:00,11.67,11.69,11.66,11.68,53600.0,10.0176,10.0347,10.009,10.0261,53600.0
2011-05-12 13:05:00,11.68,11.69,11.67,11.68,56900.0,10.0261,10.0347,10.0176,10.0261,56900.0
2011-05-12 13:10:00,11.69,11.69,11.68,11.68,5000.0,10.0347,10.0347,10.0261,10.0261,5000.0
2011-05-12 13:15:00,11.69,11.72,11.68,11.68,73100.0,10.0347,10.0605,10.0261,10.0261,73100.0
2011-05-12 13:20:00,11.69,11.7,11.68,11.68,35100.0,10.0347,10.0433,10.0261,10.0261,35100.0
2011-05-12 13:25:00,11.68,11.69,11.67,11.67,7200.0,10.0261,10.0347,10.0176,10.0176,7200.0
2011-05-12 13:30:00,11.68,11.68,11.66,11.66,23300.0,10.0261,10.0261,10.009,10.009,23300.0
2011-05-12 13:35:00,11.66,11.67,11.66,11.66,33700.0,10.009,10.0176,10.009,10.009,33700.0
2011-05-12 13:40:00,11.66,11.66,11.65,11.66,9900.0,10.009,10.009,10.0004,10.009,9900.0
2011-05-12 13:45:00,11.66,11.66,11.65,11.66,17000.0,10.009,10.009,10.0004,10.009,17000.0
2011-05-12 13:50:00,11.66,11.68,11.65,11.67,37300.0,10.009,10.0261,10.0004,10.0176,37300.0
2011-05-12 13:55:00,11.67,11.68,11.66,11.66,19500.0,10.0176,10.0261,10.009,10.009,19500.0
2011-05-12 14:00:00,11.66,11.67,11.64,11.65,37600.0,10.009,10.0176,9.9918,10.0004,37600.0
2011-05-12 14:05:00,11.66,11.7,11.65,11.68,65900.0,10.009,10.0433,10.0004,10.0261,65900.0
2011-05-12 14:10:00,11.68,11.69,11.67,11.67,15700.0,10.0261,10.0347,10.0176,10.0176,15700.0
2011-05-12 14:15:00,11.68,11.68,11.65,11.66,23200.0,10.0261,10.0261,10.0004,10.009,23200.0
2011-05-12 14:20:00,11.66,11.66,11.63,11.63,43200.0,10.009,10.009,9.9832,9.9832,43200.0
2011-05-12 14:25:00,11.64,11.65,11.62,11.65,50600.0,9.9918,10.0004,9.9746,10.0004,50600.0
2011-05-12 14:30:00,11.64,11.65,11.61,11.62,48600.0,9.9918,10.0004,9.966,9.9746,48600.0
2011-05-12 14:35:00,11.62,11.63,11.61,11.62,64200.0,9.9746,9.9832,9.966,9.9746,64200.0
2011-05-12 14:40:00,11.61,11.62,11.6,11.61,53600.0,9.966,9.9746,9.9575,9.966,53600.0
2011-05-12 14:45:00,11.61,11.63,11.6,11.62,24000.0,9.966,9.9832,9.9575,9.9746,24000.0
2011-05-12 14:50:00,11.61,11.61,11.58,11.58,36900.0,9.966,9.966,9.9403,9.9403,36900.0
2011-05-12 14:55:00,11.58,11.59,11.57,11.58,43700.0,9.9403,9.9489,9.9317,9.9403,43700.0
2011-05-12 15:00:00,11.58,11.59,11.57,11.59,50600.0,9.9403,9.9489,9.9317,9.9489,50600.0
2011-05-12 15:05:00,11.59,11.59,11.58,11.59,9100.0,9.9489,9.9489,9.9403,9.9489,9100.0
2011-05-12 15:10:00,11.59,11.59,11.57,11.58,45200.0,9.9489,9.9489,9.9317,9.9403,45200.0
2011-05-12 15:15:00,11.58,11.59,11.57,11.59,58300.0,9.9403,9.9489,9.9317,9.9489,58300.0
2011-05-12 15:20:00,11.59,11.6,11.57,11.57,60300.0,9.9489,9.9575,9.9317,9.9317,60300.0
2011-05-12 15:25:00,11.57,11.59,11.56,11.58,79700.0,9.9317,9.9489,9.9231,9.9403,79700.0
2011-05-12 15:30:00,11.59,11.6,11.57,11.59,83300.0,9.9489,9.9575,9.9317,9.9489,83300.0
2011-05-12 15:35:00,11.6,11.61,11.59,11.6,28900.0,9.9575,9.966,9.9489,9.9575,28900.0
2011-05-12 15:40:00,11.61,11.61,11.59,11.61,77900.0,9.966,9.966,9.9489,9.966,77900.0
2011-05-12 15:45:00,11.6,11.63,11.6,11.62,46400.0,9.9575,9.9832,9.9575,9.9746,46400.0
2011-05-12 15:50:00,11.62,11.62,11.59,11.6,85100.0,9.9746,9.9746,9.9489,9.9575,85100.0
2011-05-12 15:55:00,11.59,11.6,11.58,11.6,153300.0,9.9489,9.9575,9.9403,9.9575,153300.0
2011-05-13 09:30:00,11.62,11.64,11.59,11.61,16500.0,9.9746,9.9918,9.9489,9.966,16500.0
2011-05-13 09:35:00,11.61,11.62,11.51,11.54,61400.0,9.966,9.9746,9.8802,9.906,61400.0
2011-05-13 09:40:00,11.54,11.55,11.52,11.52,71000.0,9.906,9.9145,9.8888,9.8888,71000.0
2011-05-13 09:45:00,11.52,11.53,11.51,11.52,78700.0,9.8888,9.8974,9.8802,9.8888,78700.0
2011-05-13 09:50:00,11.52,11.52,11.5,11.5,92100.0,9.8888,9.8888,9.8716,9.8716,92100.0
2011-05-13 09:55:00,11.5,11.54,11.49,11.49,112500.0,9.8716,9.906,9.863,9.863,112500.0
2011-05-13 10:00:00,11.5,11.53,11.47,11.47,126500.0,9.8716,9.8974,9.8459,9.8459,126500.0
2011-05-13 10:05:00,11.47,11.5,11.46,11.5,62500.0,9.8459,9.8716,9.8373,9.8716,62500.0
2011-05-13 10:10:00,11.5,11.52,11.47,11.49,108400.0,9.8716,9.8888,9.8459,9.863,108400.0
2011-05-13 10:15:00,11.49,11.54,11.49,11.49,113800.0,9.863,9.906,9.863,9.863,113800.0
2011-05-13 10:20:00,11.49,11.53,11.49,11.5,104100.0,9.863,9.8974,9.863,9.8716,104100.0
2011-05-13 10:25:00,11.5,11.5,11.48,11.49,34300.0,9.8716,9.8716,9.8545,9.863,34300.0
2011-05-13 10:30:00,11.48,11.51,11.48,11.51,76500.0,9.8545,9.8802,9.8545,9.8802,76500.0
2011-05-13 10:35:00,11.51,11.53,11.49,11.51,83100.0,9.8802,9.8974,9.863,9.8802,83100.0
2011-05-13 10:40:00,11.52,11.52,11.49,11.49,65000.0,9.8888,9.8888,9.863,9.863,65000.0
2011-05-13 10:45:00,11.49,11.51,11.49,11.51,50500.0,9.863,9.8802,9.863,9.8802,50500.0
2011-05-13 10:50:00,11.51,11.52,11.51,11.51,35000.0,9.8802,9.8888,9.8802,9.8802,35000.0
2011-05-13 10:55:00,11.51,11.53,11.49,11.5,77100.0,9.8802,9.8974,9.863,9.8716,77100.0
2011-05-13 11:00:00,11.5,11.5,11.49,11.49,31000.0,9.8716,9.8716,9.863,9.863,31000.0
2011-05-13 11:05:00,11.49,11.51,11.49,11.5,51200.0,9.863,9.8802,9.863,9.8716,51200.0
2011-05-13 11:10:00,11.51,11.53,11.49,11.52,87500.0,9.8802,9.8974,9.863,9.8888,87500.0
2011-05-13 11:15:00,11.52,11.54,11.51,11.52,153900.0,9.8888,9.906,9.8802,9.8888,153900.0
2011-05-13 11:20:00,11.52,11.52,11.5,11.5,72000.0,9.8888,9.8888,9.8716,9.8716,72000.0
2011-05-13 11:25:00,11.5,11.51,11.5,11.5,70900.0,9.8716,9.8802,9.8716,9.8716,70900.0
2011-05-13 11:30:00,11.5,11.51,11.49,11.5,57400.0,9.8716,9.8802,9.863,9.8716,57400.0
2011-05-13 11:35:00,11.5,11.52,11.5,11.51,53000.0,9.8716,9.8888,9.8716,9.8802,53000.0
2011-05-13 11:40:00,11.51,11.51,11.49,11.5,52700.0,9.8802,9.8802,9.863,9.8716,52700.0
2011-05-13 11:45:00,11.49,11.5,11.49,11.5,75100.0,9.863,9.8716,9.863,9.8716,75100.0
2011-05-13 11:50:00,11.5,11.51,11.5,11.5,67600.0,9.8716,9.8802,9.8716,9.8716,67600.0
2011-05-13 11:55:00,11.5,11.51,11.49,11.49,98300.0,9.8716,9.8802,9.863,9.863,98300.0
2011-05-13 12:00:00,11.49,11.5,11.49,11.5,21400.0,9.863,9.8716,9.863,9.8716,21400.0
2011-05-13 12:05:00,11.5,11.5,11.49,11.5,11700.0,9.8716,9.8716,9.863,9.8716,11700.0
2011-05-13 12:10:00,11.5,11.5,11.49,11.49,159100.0,9.8716,9.8716,9.863,9.863,159100.0
2011-05-13 12:15:00,11.49,11.5,11.48,11.5,54200.0,9.863,9.8716,9.8545,9.8716,54200.0
2011-05-13 12:20:00,11.5,11.51,11.49,11.5,72600.0,9.8716,9.8802,9.863,9.8716,72600.0
2011-05-13 12:25:00,11.5,11.5,11.49,11.5,240800.0,9.8716,9.8716,9.863,9.8716,240800.0
2011-05-13 12:30:00,11.5,11.52,11.49,11.5,92100.0,9.8716,9.8888,9.863,9.8716,92100.0
2011-05-13 12:35:00,11.5,11.5,11.49,11.5,35400.0,9.8716,9.8716,9.863,9.8716,35400.0
2011-05-13 12:40:00,11.5,11.5,11.5,11.5,5400.0,9.8716,9.8716,9.8716,9.8716,5400.0
2011-05-13 12:45:00,11.5,11.5,11.49,11.49,72100.0,9.8716,9.8716,9.863,9.863,72100.0
2011-05-13 12:50:00,11.49,11.5,11.48,11.49,29500.0,9.863,9.8716,9.8545,9.863,29500.0
2011-05-13 12:55:00,11.49,11.49,11.48,11.49,26000.0,9.863,9.863,9.8545,9.863,26000.0
2011-05-13 13:00:00,11.49,11.49,11.47,11.47,222300.0,9.863,9.863,9.8459,9.8459,222300.0
2011-05-13 13:05:00,11.47,11.47,11.46,11.46,72000.0,9.8459,9.8459,9.8373,9.8373,72000.0
2011-05-13 13:10:00,11.46,11.47,11.45,11.46,40700.0,9.8373,9.8459,9.8287,9.8373,40700.0
2011-05-13 13:15:00,11.46,11.47,11.46,11.46,43600.0,9.8373,9.8459,9.8373,9.8373,43600.0
2011-05-13 13:20:00,11.46,11.47,11.45,11.46,54500.0,9.8373,9.8459,9.8287,9.8373,54500.0
2011-05-13 13:25:00,11.46,11.46,11.45,11.46,9700.0,9.8373,9.8373,9.8287,9.8373,9700.0
2011-05-13 13:30:00,11.46,11.47,11.45,11.47,83200.0,9.8373,9.8459,9.8287,9.8459,83200.0
2011-05-13 13:35:00,11.46,11.47,11.46,11.46,12600.0,9.8373,9.8459,9.8373,9.8373,12600.0
2011-05-13 13:40:00,11.47,11.47,11.46,11.46,13400.0,9.8459,9.8459,9.8373,9.8373,13400.0
2011-05-13 13:45:00,11.46,11.47,11.46,11.47,10900.0,9.8373,9.8459,9.8373,9.8459,10900.0
2011-05-13 13:50:00,11.47,11.47,11.46,11.47,5700.0,9.8459,9.8459,9.8373,9.8459,5700.0
2011-05-13 13:55:00,11.46,11.47,11.46,11.46,60100.0,9.8373,9.8459,9.8373,9.8373,60100.0
2011-05-13 14:00:00,11.46,11.47,11.46,11.47,19000.0,9.8373,9.8459,9.8373,9.8459,19000.0
2011-05-13 14:05:00,11.46,11.47,11.46,11.47,6200.0,9.8373,9.8459,9.8373,9.8459,6200.0
2011-05-13 14:10:00,11.46,11.47,11.46,11.47,29700.0,9.8373,9.8459,9.8373,9.8459,29700.0
2011-05-13 14:15:00,11.47,11.48,11.46,11.47,40200.0,9.8459,9.8545,9.8373,9.8459,40200.0
2011-05-13 14:20:00,11.46,11.5,11.46,11.49,18400.0,9.8373,9.8716,9.8373,9.863,18400.0
2011-05-13 14:25:00,11.48,11.48,11.45,11.46,44600.0,9.8545,9.8545,9.8287,9.8373,44600.0
2011-05-13 14:30:00,11.46,11.47,11.45,11.45,65300.0,9.8373,9.8459,9.8287,9.8287,65300.0
2011-05-13 14:35:00,11.45,11.46,11.43,11.44,68200.0,9.8287,9.8373,9.8115,9.8201,68200.0
2011-05-13 14:40:00,11.43,11.45,11.43,11.44,25200.0,9.8115,9.8287,9.8115,9.8201,25200.0
2011-05-13 14:45:00,11.44,11.47,11.44,11.46,30900.0,9.8201,9.8459,9.8201,9.8373,30900.0
2011-05-13 14:50:00,11.45,11.46,11.44,11.45,23000.0,9.8287,9.8373,9.8201,9.8287,23000.0
2011-05-13 14:55:00,11.45,11.45,11.43,11.44,13800.0,9.8287,9.8287,9.8115,9.8201,13800.0
2011-05-13 15:00:00,11.44,11.44,11.43,11.44,67800.0,9.8201,9.8201,9.8115,9.8201,67800.0
2011-05-13 15:05:00,11.44,11.44,11.43,11.44,19700.0,9.8201,9.8201,9.8115,9.8201,19700.0
2011-05-13 15:10:00,11.44,11.44,11.43,11.44,19600.0,9.8201,9.8201,9.8115,9.8201,19600.0
2011-05-13 15:15:00,11.43,11.44,11.43,11.44,31000.0,9.8115,9.8201,9.8115,9.8201,31000.0
2011-05-13 15:20:00,11.43,11.44,11.43,11.43,34700.0,9.8115,9.8201,9.8115,9.8115,34700.0
2011-05-13 15:25:00,11.43,11.44,11.42,11.42,145800.0,9.8115,9.8201,9.803,9.803,145800.0
2011-05-13 15:30:00,11.43,11.44,11.42,11.43,143600.0,9.8115,9.8201,9.803,9.8115,143600.0
2011-05-13 15:35:00,11.43,11.44,11.42,11.43,73800.0,9.8115,9.8201,9.803,9.8115,73800.0
2011-05-13 15:40:00,11.43,11.43,11.42,11.43,34900.0,9.8115,9.8115,9.803,9.8115,34900.0
2011-05-13 15:45:00,11.43,11.43,11.42,11.43,62600.0,9.8115,9.8115,9.803,9.8115,62600.0
2011-05-13 15:50:00,11.43,11.44,11.42,11.44,95500.0,9.8115,9.8201,9.803,9.8201,95500.0
2011-05-13 15:55:00,11.43,11.44,11.43,11.44,208800.0,9.8115,9.8201,9.8115,9.8201,208800.0
2011-05-16 09:30:00,11.41,11.43,11.38,11.42,25300.0,9.7944,9.8115,9.7686,9.803,25300.0
2011-05-16 09:35:00,11.43,11.5,11.43,11.49,51700.0,9.8115,9.8716,9.8115,9.863,51700.0
2011-05-16 09:40:00,11.49,11.55,11.49,11.52,44900.0,9.863,9.9145,9.863,9.8888,44900.0
2011-05-16 09:45:00,11.51,11.52,11.5,11.5,43800.0,9.8802,9.8888,9.8716,9.8716,43800.0
2011-05-16 09:50:00,11.5,11.53,11.48,11.49,40800.0,9.8716,9.8974,9.8545,9.863,40800.0
2011-05-16 09:55:00,11.49,11.51,11.47,11.5,32300.0,9.863,9.8802,9.8459,9.8716,32300.0
2011-05-16 10:00:00,11.5,11.56,11.5,11.56,35500.0,9.8716,9.9231,9.8716,9.9231,35500.0
2011-05-16 10:05:00,11.56,11.58,11.55,11.55,36400.0,9.9231,9.9403,9.9145,9.9145,36400.0
2011-05-16 10:10:00,11.56,11.57,11.53,11.53,18400.0,9.9231,9.9317,9.8974,9.8974,18400.0
2011-05-16 10:15:00,11.53,11.59,11.53,11.59,48100.0,9.8974,9.9489,9.8974,9.9489,48100.0
2011-05-16 10:20:00,11.59,11.61,11.57,11.58,112800.0,9.9489,9.966,9.9317,9.9403,112800.0
2011-05-16 10:25:00,11.59,11.62,11.58,11.6,59200.0,9.9489,9.9746,9.9403,9.9575,59200.0
2011-05-16 10:30:00,11.59,11.61,11.58,11.58,17700.0,9.9489,9.966,9.9403,9.9403,17700.0
2011-05-16 10:35:00,11.58,11.62,11.58,11.6,34800.0,9.9403,9.9746,9.9403,9.9575,34800.0
2011-05-16 10:40:00,11.6,11.63,11.6,11.63,35900.0,9.9575,9.9832,9.9575,9.9832,35900.0
2011-05-16 10:45:00,11.63,11.64,11.6,11.61,14900.0,9.9832,9.9918,9.9575,9.966,14900.0
2011-05-16 10:50:00,11.61,11.63,11.61,11.61,17600.0,9.966,9.9832,9.966,9.966,17600.0
2011-05-16 10:55:00,11.61,11.63,11.6,11.63,31500.0,9.966,9.9832,9.9575,9.9832,31500.0
2011-05-16 11:00:00,11.63,11.64,11.62,11.64,60600.0,9.9832,9.9918,9.9746,9.9918,60600.0
2011-05-16 11:05:00,11.64,11.65,11.62,11.63,20900.0,9.9918,10.0004,9.9746,9.9832,20900.0
2011-05-16 11:10:00,11.63,11.67,11.62,11.65,65300.0,9.9832,10.0176,9.9746,10.0004,65300.0
2011-05-16 11:15:00,11.66,11.67,11.66,11.67,18900.0,10.009,10.0176,10.009,10.0176,18900.0
2011-05-16 11:20:00,11.67,11.68,11.67,11.68,25000.0,10.0176,10.0261,10.0176,10.0261,25000.0
2011-05-16 11:25:00,11.68,11.68,11.67,11.68,18900.0,10.0261,10.0261,10.0176,10.0261,18900.0
2011-05-16 11:30:00,11.68,11.69,11.65,11.66,49900.0,10.0261,10.0347,10.0004,10.009,49900.0
2011-05-16 11:35:00,11.66,11.66,11.64,11.66,30800.0,10.009,10.009,9.9918,10.009,30800.0
2011-05-16 11:40:00,11.66,11.66,11.63,11.63,27800.0,10.009,10.009,9.9832,9.9832,27800.0
2011-05-16 11:45:00,11.63,11.64,11.62,11.63,58800.0,9.9832,9.9918,9.9746,9.9832,58800.0
2011-05-16 11:50:00,11.64,11.66,11.63,11.66,55900.0,9.9918,10.009,9.9832,10.009,55900.0
2011-05-16 11:55:00,11.66,11.67,11.66,11.66,5200.0,10.009,10.0176,10.009,10.009,5200.0
2011-05-16 12:00:00,11.67,11.67,11.65,11.65,28400.0,10.0176,10.0176,10.0004,10.0004,28400.0
2011-05-16 12:05:00,11.66,11.66,11.63,11.64,26000.0,10.009,10.009,9.9832,9.9918,26000.0
2011-05-16 12:10:00,11.64,11.64,11.62,11.64,33300.0,9.9918,9.9918,9.9746,9.9918,33300.0
2011-05-16 12:15:00,11.64,11.67,11.64,11.67,182500.0,9.9918,10.0176,9.9918,10.0176,182500.0
2011-05-16 12:20:00,11.67,11.69,11.66,11.69,55500.0,10.0176,10.0347,10.009,10.0347,55500.0
2011-05-16 12:25:00,11.69,11.69,11.68,11.68,25400.0,10.0347,10.0347,10.0261,10.0261,25400.0
2011-05-16 12:30:00,11.68,11.69,11.68,11.68,16800.0,10.0261,10.0347,10.0261,10.0261,16800.0
2011-05-16 12:35:00,11.68,11.73,11.68,11.71,98900.0,10.0261,10.0691,10.0261,10.0519,98900.0
2011-05-16 12:40:00,11.71,11.72,11.69,11.69,46100.0,10.0519,10.0605,10.0347,10.0347,46100.0
2011-05-16 12:45:00,11.68,11.69,11.67,11.68,28300.0,10.0261,10.0347,10.0176,10.0261,28300.0
2011-05-16 12:50:00,11.68,11.69,11.66,11.66,66800.0,10.0261,10.0347,10.009,10.009,66800.0
2011-05-16 12:55:00,11.66,11.67,11.65,11.66,86600.0,10.009,10.0176,10.0004,10.009,86600.0
2011-05-16 13:00:00,11.66,11.68,11.66,11.67,56200.0,10.009,10.0261,10.009,10.0176,56200.0
2011-05-16 13:05:00,11.68,11.69,11.67,11.68,50000.0,10.0261,10.0347,10.0176,10.0261,50000.0
2011-05-16 13:10:00,11.68,11.69,11.67,11.68,17500.0,10.0261,10.0347,10.0176,10.0261,17500.0
2011-05-16 13:15:00,11.69,11.69,11.67,11.68,11600.0,10.0347,10.0347,10.0176,10.0261,11600.0
2011-05-16 13:20:00,11.69,11.69,11.67,11.67,10900.0,10.0347,10.0347,10.0176,10.0176,10900.0
2011-05-16 13:25:00,11.68,11.68,11.67,11.68,12100.0,10.0261,10.0261,10.0176,10.0261,12100.0
2011-05-16 13:30:00,11.68,11.7,11.67,11.69,33800.0,10.0261,10.0433,10.0176,10.0347,33800.0
2011-05-16 13:35:00,11.69,11.7,11.69,11.7,7800.0,10.0347,10.0433,10.0347,10.0433,7800.0
2011-05-16 13:40:00,11.7,11.7,11.69,11.7,12400.0,10.0433,10.0433,10.0347,10.0433,12400.0
2011-05-16 13:45:00,11.7,11.7,11.69,11.7,7500.0,10.0433,10.0433,10.0347,10.0433,7500.0
2011-05-16 13:50:00,11.7,11.72,11.69,11.7,44300.0,10.0433,10.0605,10.0347,10.0433,44300.0
2011-05-16 13:55:00,11.7,11.7,11.69,11.7,21300.0,10.0433,10.0433,10.0347,10.0433,21300.0
2011-05-16 14:00:00,11.7,11.7,11.69,11.7,32100.0,10.0433,10.0433,10.0347,10.0433,32100.0
2011-05-16 14:05:00,11.7,11.71,11.69,11.71,26700.0,10.0433,10.0519,10.0347,10.0519,26700.0
2011-05-16 14:10:00,11.71,11.71,11.7,11.7,16700.0,10.0519,10.0519,10.0433,10.0433,16700.0
2011-05-16 14:15:00,11.71,11.71,11.68,11.68,35700.0,10.0519,10.0519,10.0261,10.0261,35700.0
2011-05-16 14:20:00,11.69,11.7,11.68,11.7,41300.0,10.0347,10.0433,10.0261,10.0433,41300.0
2011-05-16 14:25:00,11.7,11.7,11.69,11.7,14100.0,10.0433,10.0433,10.0347,10.0433,14100.0
2011-05-16 14:30:00,11.7,11.71,11.68,11.7,72100.0,10.0433,10.0519,10.0261,10.0433,72100.0
2011-05-16 14:35:00,11.7,11.71,11.68,11.7,63500.0,10.0433,10.0519,10.0261,10.0433,63500.0
2011-05-16 14:40:00,11.7,11.71,11.69,11.7,61500.0,10.0433,10.0519,10.0347,10.0433,61500.0
2011-05-16 14:45:00,11.69,11.71,11.69,11.71,37900.0,10.0347,10.0519,10.0347,10.0519,37900.0
2011-05-16 14:50:00,11.71,11.71,11.7,11.7,20600.0,10.0519,10.0519,10.0433,10.0433,20600.0
2011-05-16 14:55:00,11.7,11.71,11.69,11.7,26700.0,10.0433,10.0519,10.0347,10.0433,26700.0
2011-05-16 15:00:00,11.7,11.72,11.7,11.71,42200.0,10.0433,10.0605,10.0433,10.0519,42200.0
2011-05-16 15:05:00,11.72,11.72,11.71,11.71,31300.0,10.0605,10.0605,10.0519,10.0519,31300.0
2011-05-16 15:10:00,11.71,11.72,11.7,11.7,29700.0,10.0519,10.0605,10.0433,10.0433,29700.0
2011-05-16 15:15:00,11.7,11.72,11.7,11.71,129800.0,10.0433,10.0605,10.0433,10.0519,129800.0
2011-05-16 15:20:00,11.72,11.72,11.69,11.69,106400.0,10.0605,10.0605,10.0347,10.0347,106400.0
2011-05-16 15:25:00,11.69,11.7,11.68,11.69,26200.0,10.0347,10.0433,10.0261,10.0347,26200.0
2011-05-16 15:30:00,11.69,11.7,11.68,11.69,75800.0,10.0347,10.0433,10.0261,10.0347,75800.0
2011-05-16 15:35:00,11.69,11.7,11.67,11.68,89500.0,10.0347,10.0433,10.0176,10.0261,89500.0
2011-05-16 15:40:00,11.68,11.68,11.65,11.65,114100.0,10.0261,10.0261,10.0004,10.0004,114100.0
2011-05-16 15:45:00,11.66,11.67,11.63,11.66,115200.0,10.009,10.0176,9.9832,10.009,115200.0
2011-05-16 15:50:00,11.66,11.67,11.65,11.67,53400.0,10.009,10.0176,10.0004,10.0176,53400.0
2011-05-16 15:55:00,11.67,11.68,11.65,11.66,341000.0,10.0176,10.0261,10.0004,10.009,341000.0
2011-05-17 09:30:00,11.59,11.66,11.56,11.64,48500.0,9.9489,10.009,9.9231,9.9918,48500.0
2011-05-17 09:35:00,11.62,11.64,11.57,11.59,96200.0,9.9746,9.9918,9.9317,9.9489,96200.0
2011-05-17 09:40:00,11.59,11.61,11.56,11.6,77800.0,9.9489,9.966,9.9231,9.9575,77800.0
2011-05-17 09:45:00,11.59,11.61,11.55,11.57,44200.0,9.9489,9.966,9.9145,9.9317,44200.0
2011-05-17 09:50:00,11.58,11.59,11.56,11.56,50500.0,9.9403,9.9489,9.9231,9.9231,50500.0
2011-05-17 09:55:00,11.56,11.57,11.52,11.52,44000.0,9.9231,9.9317,9.8888,9.8888,44000.0
2011-05-17 10:00:00,11.52,11.53,11.47,11.48,69100.0,9.8888,9.8974,9.8459,9.8545,69100.0
2011-05-17 10:05:00,11.47,11.53,11.47,11.51,113000.0,9.8459,9.8974,9.8459,9.8802,113000.0
2011-05-17 10:10:00,11.52,11.53,11.51,11.52,22800.0,9.8888,9.8974,9.8802,9.8888,22800.0
2011-05-17 10:15:00,11.52,11.56,11.52,11.54,41800.0,9.8888,9.9231,9.8888,9.906,41800.0
2011-05-17 10:20:00,11.54,11.56,11.53,11.55,24700.0,9.906,9.9231,9.8974,9.9145,24700.0
2011-05-17 10:25:00,11.56,11.58,11.56,11.57,42600.0,9.9231,9.9403,9.9231,9.9317,42600.0
2011-05-17 10:30:00,11.57,11.58,11.56,11.56,48500.0,9.9317,9.9403,9.9231,9.9231,48500.0
2011-05-17 10:35:00,11.56,11.58,11.54,11.55,51600.0,9.9231,9.9403,9.906,9.9145,51600.0
2011-05-17 10:40:00,11.55,11.55,11.53,11.54,32800.0,9.9145,9.9145,9.8974,9.906,32800.0
2011-05-17 10:45:00,11.54,11.54,11.5,11.5,32900.0,9.906,9.906,9.8716,9.8716,32900.0
2011-05-17 10:50:00,11.5,11.51,11.5,11.5,9200.0,9.8716,9.8802,9.8716,9.8716,9200.0
2011-05-17 10:55:00,11.5,11.51,11.5,11.51,23900.0,9.8716,9.8802,9.8716,9.8802,23900.0
2011-05-17 11:00:00,11.5,11.51,11.48,11.5,204900.0,9.8716,9.8802,9.8545,9.8716,204900.0
2011-05-17 11:05:00,11.49,11.49,11.45,11.45,240300.0,9.863,9.863,9.8287,9.8287,240300.0
2011-05-17 11:10:00,11.44,11.47,11.43,11.45,227000.0,9.8201,9.8459,9.8115,9.8287,227000.0
2011-05-17 11:15:00,11.44,11.45,11.42,11.45,59800.0,9.8201,9.8287,9.803,9.8287,59800.0
2011-05-17 11:20:00,11.45,11.47,11.44,11.44,245400.0,9.8287,9.8459,9.8201,9.8201,245400.0
2011-05-17 11:25:00,11.44,11.45,11.42,11.42,77600.0,9.8201,9.8287,9.803,9.803,77600.0
2011-05-17 11:30:00,11.43,11.45,11.4,11.4,49200.0,9.8115,9.8287,9.7858,9.7858,49200.0
2011-05-17 11:35:00,11.4,11.44,11.4,11.41,84800.0,9.7858,9.8201,9.7858,9.7944,84800.0
2011-05-17 11:40:00,11.41,11.42,11.41,11.41,4100.0,9.7944,9.803,9.7944,9.7944,4100.0
2011-05-17 11:45:00,11.41,11.45,11.41,11.45,26100.0,9.7944,9.8287,9.7944,9.8287,26100.0
2011-05-17 11:50:00,11.44,11.45,11.42,11.42,17200.0,9.8201,9.8287,9.803,9.803,17200.0
2011-05-17 11:55:00,11.42,11.44,11.42,11.42,16200.0,9.803,9.8201,9.803,9.803,16200.0
2011-05-17 12:00:00,11.42,11.44,11.42,11.44,24300.0,9.803,9.8201,9.803,9.8201,24300.0
2011-05-17 12:05:00,11.44,11.44,11.4,11.41,21500.0,9.8201,9.8201,9.7858,9.7944,21500.0
2011-05-17 12:10:00,11.41,11.44,11.41,11.44,32200.0,9.7944,9.8201,9.7944,9.8201,32200.0
2011-05-17 12:15:00,11.44,11.45,11.44,11.44,41100.0,9.8201,9.8287,9.8201,9.8201,41100.0
2011-05-17 12:20:00,11.44,11.46,11.44,11.46,31900.0,9.8201,9.8373,9.8201,9.8373,31900.0
2011-05-17 12:25:00,11.46,11.47,11.44,11.44,20500.0,9.8373,9.8459,9.8201,9.8201,20500.0
2011-05-17 12:30:00,11.44,11.47,11.43,11.46,45800.0,9.8201,9.8459,9.8115,9.8373,45800.0
2011-05-17 12:35:00,11.46,11.46,11.43,11.45,14500.0,9.8373,9.8373,9.8115,9.8287,14500.0
2011-05-17 12:40:00,11.45,11.49,11.45,11.47,32700.0,9.8287,9.863,9.8287,9.8459,32700.0
2011-05-17 12:45:00,11.47,11.48,11.41,11.42,42700.0,9.8459,9.8545,9.7944,9.803,42700.0
2011-05-17 12:50:00,11.42,11.43,11.41,11.41,10700.0,9.803,9.8115,9.7944,9.7944,10700.0
2011-05-17 12:55:00,11.41,11.43,11.4,11.42,29500.0,9.7944,9.8115,9.7858,9.803,29500.0
2011-05-17 13:00:00,11.43,11.44,11.42,11.44,7300.0,9.8115,9.8201,9.803,9.8201,7300.0
2011-05-17 13:05:00,11.43,11.44,11.42,11.44,20000.0,9.8115,9.8201,9.803,9.8201,20000.0
2011-05-17 13:10:00,11.44,11.45,11.43,11.45,18700.0,9.8201,9.8287,9.8115,9.8287,18700.0
2011-05-17 13:15:00,11.45,11.46,11.44,11.44,10800.0,9.8287,9.8373,9.8201,9.8201,10800.0
2011-05-17 13:20:00,11.44,11.45,11.44,11.44,6800.0,9.8201,9.8287,9.8201,9.8201,6800.0
2011-05-17 13:25:00,11.44,11.47,11.44,11.46,82700.0,9.8201,9.8459,9.8201,9.8373,82700.0
2011-05-17 13:30:00,11.46,11.48,11.46,11.46,30300.0,9.8373,9.8545,9.8373,9.8373,30300.0
2011-05-17 13:35:00,11.46,11.47,11.46,11.46,20600.0,9.8373,9.8459,9.8373,9.8373,20600.0
2011-05-17 13:40:00,11.46,11.47,11.44,11.45,35700.0,9.8373,9.8459,9.8201,9.8287,35700.0
2011-05-17 13:45:00,11.44,11.46,11.44,11.44,16600.0,9.8201,9.8373,9.8201,9.8201,16600.0
2011-05-17 13:50:00,11.44,11.46,11.44,11.44,15500.0,9.8201,9.8373,9.8201,9.8201,15500.0
2011-05-17 13:55:00,11.44,11.45,11.44,11.45,9900.0,9.8201,9.8287,9.8201,9.8287,9900.0
2011-05-17 14:00:00,11.45,11.47,11.44,11.47,23300.0,9.8287,9.8459,9.8201,9.8459,23300.0
2011-05-17 14:05:00,11.47,11.48,11.46,11.46,110100.0,9.8459,9.8545,9.8373,9.8373,110100.0
2011-05-17 14:10:00,11.46,11.47,11.45,11.45,16400.0,9.8373,9.8459,9.8287,9.8287,16400.0
2011-05-17 14:15:00,11.45,11.46,11.44,11.44,59900.0,9.8287,9.8373,9.8201,9.8201,59900.0
2011-05-17 14:20:00,11.44,11.45,11.44,11.44,35600.0,9.8201,9.8287,9.8201,9.8201,35600.0
2011-05-17 14:25:00,11.44,11.46,11.43,11.43,34000.0,9.8201,9.8373,9.8115,9.8115,34000.0
2011-05-17 14:30:00,11.43,11.45,11.43,11.44,22000.0,9.8115,9.8287,9.8115,9.8201,22000.0
2011-05-17 14:35:00,11.44,11.45,11.44,11.44,10200.0,9.8201,9.8287,9.8201,9.8201,10200.0
2011-05-17 14:40:00,11.44,11.45,11.42,11.42,40800.0,9.8201,9.8287,9.803,9.803,40800.0
2011-05-17 14:45:00,11.42,11.46,11.42,11.45,35800.0,9.803,9.8373,9.803,9.8287,35800.0
2011-05-17 14:50:00,11.44,11.47,11.44,11.46,27400.0,9.8201,9.8459,9.8201,9.8373,27400.0
2011-05-17 14:55:00,11.46,11.49,11.46,11.48,30200.0,9.8373,9.863,9.8373,9.8545,30200.0
2011-05-17 15:00:00,11.49,11.5,11.48,11.48,20300.0,9.863,9.8716,9.8545,9.8545,20300.0
2011-05-17 15:05:00,11.48,11.49,11.46,11.49,76700.0,9.8545,9.863,9.8373,9.863,76700.0
2011-05-17 15:10:00,11.49,11.51,11.49,11.5,81300.0,9.863,9.8802,9.863,9.8716,81300.0
2011-05-17 15:15:00,11.5,11.51,11.47,11.49,61200.0,9.8716,9.8802,9.8459,9.863,61200.0
2011-05-17 15:20:00,11.49,11.5,11.46,11.46,54400.0,9.863,9.8716,9.8373,9.8373,54400.0
2011-05-17 15:25:00,11.46,11.48,11.46,11.46,18300.0,9.8373,9.8545,9.8373,9.8373,18300.0
2011-05-17 15:30:00,11.46,11.47,11.46,11.47,17100.0,9.8373,9.8459,9.8373,9.8459,17100.0
2011-05-17 15:35:00,11.47,11.49,11.46,11.48,92200.0,9.8459,9.863,9.8373,9.8545,92200.0
2011-05-17 15:40:00,11.47,11.48,11.46,11.46,43500.0,9.8459,9.8545,9.8373,9.8373,43500.0
2011-05-17 15:45:00,11.46,11.48,11.45,11.48,74400.0,9.8373,9.8545,9.8287,9.8545,74400.0
2011-05-17 15:50:00,11.47,11.48,11.45,11.46,88700.0,9.8459,9.8545,9.8287,9.8373,88700.0
2011-05-17 15:55:00,11.46,11.48,11.45,11.47,239100.0,9.8373,9.8545,9.8287,9.8459,239100.0
2011-05-18 09:30:00,11.51,11.55,11.49,11.53,37700.0,9.8802,9.9145,9.863,9.8974,37700.0
2011-05-18 09:35:00,11.54,11.59,11.52,11.58,36900.0,9.906,9.9489,9.8888,9.9403,36900.0
2011-05-18 09:40:00,11.58,11.62,11.57,11.62,26400.0,9.9403,9.9746,9.9317,9.9746,26400.0
2011-05-18 09:45:00,11.62,11.67,11.61,11.65,49100.0,9.9746,10.0176,9.966,10.0004,49100.0
2011-05-18 09:50:00,11.65,11.66,11.62,11.62,79400.0,10.0004,10.009,9.9746,9.9746,79400.0
2011-05-18 09:55:00,11.62,11.62,11.6,11.6,17100.0,9.9746,9.9746,9.9575,9.9575,17100.0
2011-05-18 10:00:00,11.6,11.64,11.6,11.62,101000.0,9.9575,9.9918,9.9575,9.9746,101000.0
2011-05-18 10:05:00,11.62,11.64,11.61,11.64,43600.0,9.9746,9.9918,9.966,9.9918,43600.0
2011-05-18 10:10:00,11.64,11.65,11.61,11.65,66200.0,9.9918,10.0004,9.966,10.0004,66200.0
2011-05-18 10:15:00,11.64,11.65,11.61,11.63,77200.0,9.9918,10.0004,9.966,9.9832,77200.0
2011-05-18 10:20:00,11.63,11.64,11.61,11.62,68500.0,9.9832,9.9918,9.966,9.9746,68500.0
2011-05-18 10:25:00,11.61,11.62,11.61,11.61,38900.0,9.966,9.9746,9.966,9.966,38900.0
2011-05-18 10:30:00,11.62,11.62,11.6,11.6,125800.0,9.9746,9.9746,9.9575,9.9575,125800.0
2011-05-18 10:35:00,11.6,11.63,11.58,11.6,109400.0,9.9575,9.9832,9.9403,9.9575,109400.0
2011-05-18 10:40:00,11.6,11.6,11.59,11.6,44200.0,9.9575,9.9575,9.9489,9.9575,44200.0
2011-05-18 10:45:00,11.6,11.61,11.59,11.61,28700.0,9.9575,9.966,9.9489,9.966,28700.0
2011-05-18 10:50:00,11.61,11.61,11.59,11.59,26200.0,9.966,9.966,9.9489,9.9489,26200.0
2011-05-18 10:55:00,11.59,11.6,11.57,11.57,47600.0,9.9489,9.9575,9.9317,9.9317,47600.0
2011-05-18 11:00:00,11.57,11.6,11.57,11.6,63600.0,9.9317,9.9575,9.9317,9.9575,63600.0
2011-05-18 11:05:00,11.59,11.6,11.59,11.6,19900.0,9.9489,9.9575,9.9489,9.9575,19900.0
2011-05-18 11:10:00,11.6,11.6,11.59,11.6,33000.0,9.9575,9.9575,9.9489,9.9575,33000.0
2011-05-18 11:15:00,11.6,11.6,11.58,11.59,42300.0,9.9575,9.9575,9.9403,9.9489,42300.0
2011-05-18 11:20:00,11.59,11.6,11.58,11.58,90900.0,9.9489,9.9575,9.9403,9.9403,90900.0
2011-05-18 11:25:00,11.58,11.58,11.57,11.58,16800.0,9.9403,9.9403,9.9317,9.9403,16800.0
2011-05-18 11:30:00,11.57,11.58,11.57,11.58,36800.0,9.9317,9.9403,9.9317,9.9403,36800.0
2011-05-18 11:35:00,11.58,11.6,11.58,11.6,26900.0,9.9403,9.9575,9.9403,9.9575,26900.0
2011-05-18 11:40:00,11.6,11.6,11.57,11.58,43400.0,9.9575,9.9575,9.9317,9.9403,43400.0
2011-05-18 11:45:00,11.57,11.58,11.57,11.57,12000.0,9.9317,9.9403,9.9317,9.9317,12000.0
2011-05-18 11:50:00,11.58,11.58,11.57,11.57,14500.0,9.9403,9.9403,9.9317,9.9317,14500.0
2011-05-18 11:55:00,11.57,11.58,11.56,11.58,14100.0,9.9317,9.9403,9.9231,9.9403,14100.0
2011-05-18 12:00:00,11.58,11.6,11.58,11.6,33800.0,9.9403,9.9575,9.9403,9.9575,33800.0
2011-05-18 12:05:00,11.6,11.6,11.57,11.59,45100.0,9.9575,9.9575,9.9317,9.9489,45100.0
2011-05-18 12:10:00,11.59,11.6,11.59,11.6,71300.0,9.9489,9.9575,9.9489,9.9575,71300.0
2011-05-18 12:15:00,11.59,11.61,11.59,11.6,68200.0,9.9489,9.966,9.9489,9.9575,68200.0
2011-05-18 12:20:00,11.6,11.63,11.6,11.62,39800.0,9.9575,9.9832,9.9575,9.9746,39800.0
2011-05-18 12:25:00,11.62,11.64,11.61,11.64,75200.0,9.9746,9.9918,9.966,9.9918,75200.0
2011-05-18 12:30:00,11.64,11.64,11.61,11.62,50900.0,9.9918,9.9918,9.966,9.9746,50900.0
2011-05-18 12:35:00,11.62,11.62,11.61,11.62,15500.0,9.9746,9.9746,9.966,9.9746,15500.0
2011-05-18 12:40:00,11.62,11.65,11.61,11.63,76900.0,9.9746,10.0004,9.966,9.9832,76900.0
2011-05-18 12:45:00,11.61,11.63,11.59,11.61,92500.0,9.966,9.9832,9.9489,9.966,92500.0
2011-05-18 12:50:00,11.61,11.62,11.6,11.61,17300.0,9.966,9.9746,9.9575,9.966,17300.0
2011-05-18 12:55:00,11.61,11.62,11.6,11.61,13300.0,9.966,9.9746,9.9575,9.966,13300.0
2011-05-18 13:00:00,11.6,11.63,11.6,11.62,76600.0,9.9575,9.9832,9.9575,9.9746,76600.0
2011-05-18 13:05:00,11.62,11.62,11.6,11.6,113200.0,9.9746,9.9746,9.9575,9.9575,113200.0
2011-05-18 13:10:00,11.61,11.62,11.6,11.61,6300.0,9.966,9.9746,9.9575,9.966,6300.0
2011-05-18 13:15:00,11.61,11.61,11.59,11.6,80000.0,9.966,9.966,9.9489,9.9575,80000.0
2011-05-18 13:20:00,11.6,11.6,11.58,11.59,114900.0,9.9575,9.9575,9.9403,9.9489,114900.0
2011-05-18 13:25:00,11.59,11.6,11.59,11.6,3700.0,9.9489,9.9575,9.9489,9.9575,3700.0
2011-05-18 13:30:00,11.6,11.6,11.57,11.58,61000.0,9.9575,9.9575,9.9317,9.9403,61000.0
2011-05-18 13:35:00,11.59,11.6,11.57,11.57,66300.0,9.9489,9.9575,9.9317,9.9317,66300.0
2011-05-18 13:40:00,11.58,11.59,11.57,11.58,15800.0,9.9403,9.9489,9.9317,9.9403,15800.0
2011-05-18 13:45:00,11.58,11.6,11.57,11.58,55900.0,9.9403,9.9575,9.9317,9.9403,55900.0
2011-05-18 13:50:00,11.59,11.6,11.58,11.58,9500.0,9.9489,9.9575,9.9403,9.9403,9500.0
2011-05-18 13:55:00,11.59,11.6,11.59,11.6,30800.0,9.9489,9.9575,9.9489,9.9575,30800.0
2011-05-18 14:00:00,11.6,11.6,11.58,11.59,59600.0,9.9575,9.9575,9.9403,9.9489,59600.0
2011-05-18 14:05:00,11.6,11.61,11.59,11.6,200300.0,9.9575,9.966,9.9489,9.9575,200300.0
2011-05-18 14:10:00,11.6,11.6,11.57,11.57,110200.0,9.9575,9.9575,9.9317,9.9317,110200.0
2011-05-18 14:15:00,11.57,11.58,11.54,11.55,55400.0,9.9317,9.9403,9.906,9.9145,55400.0
2011-05-18 14:20:00,11.56,11.57,11.53,11.53,44900.0,9.9231,9.9317,9.8974,9.8974,44900.0
2011-05-18 14:25:00,11.53,11.56,11.53,11.55,36500.0,9.8974,9.9231,9.8974,9.9145,36500.0
2011-05-18 14:30:00,11.55,11.57,11.55,11.56,21800.0,9.9145,9.9317,9.9145,9.9231,21800.0
2011-05-18 14:35:00,11.55,11.57,11.52,11.53,45500.0,9.9145,9.9317,9.8888,9.8974,45500.0
2011-05-18 14:40:00,11.53,11.56,11.51,11.53,103400.0,9.8974,9.9231,9.8802,9.8974,103400.0
2011-05-18 14:45:00,11.53,11.55,11.52,11.54,106300.0,9.8974,9.9145,9.8888,9.906,106300.0
2011-05-18 14:50:00,11.55,11.55,11.53,11.55,19700.0,9.9145,9.9145,9.8974,9.9145,19700.0
2011-05-18 14:55:00,11.54,11.56,11.52,11.53,44400.0,9.906,9.9231,9.8888,9.8974,44400.0
2011-05-18 15:00:00,11.54,11.56,11.53,11.55,72800.0,9.906,9.9231,9.8974,9.9145,72800.0
2011-05-18 15:05:00,11.56,11.58,11.56,11.56,41300.0,9.9231,9.9403,9.9231,9.9231,41300.0
2011-05-18 15:10:00,11.56,11.59,11.56,11.59,42400.0,9.9231,9.9489,9.9231,9.9489,42400.0
2011-05-18 15:15:00,11.59,11.61,11.58,11.61,29500.0,9.9489,9.966,9.9403,9.966,29500.0
2011-05-18 15:20:00,11.61,11.61,11.58,11.61,38500.0,9.966,9.966,9.9403,9.966,38500.0
2011-05-18 15:25:00,11.6,11.62,11.6,11.62,34700.0,9.9575,9.9746,9.9575,9.9746,34700.0
2011-05-18 15:30:00,11.62,11.63,11.61,11.61,48700.0,9.9746,9.9832,9.966,9.966,48700.0
2011-05-18 15:35:00,11.62,11.63,11.61,11.63,29700.0,9.9746,9.9832,9.966,9.9832,29700.0
2011-05-18 15:40:00,11.63,11.66,11.61,11.66,84300.0,9.9832,10.009,9.966,10.009,84300.0
2011-05-18 15:45:00,11.66,11.68,11.64,11.65,144400.0,10.009,10.0261,9.9918,10.0004,144400.0
2011-05-18 15:50:00,11.65,11.65,11.64,11.65,52300.0,10.0004,10.0004,9.9918,10.0004,52300.0
2011-05-18 15:55:00,11.65,11.65,11.64,11.65,153300.0,10.0004,10.0004,9.9918,10.0004,153300.0
2011-05-19 09:30:00,11.75,11.78,11.71,11.76,52700.0,10.0862,10.112,10.0519,10.0948,52700.0
2011-05-19 09:35:00,11.75,11.77,11.74,11.75,29800.0,10.0862,10.1034,10.0776,10.0862,29800.0
2011-05-19 09:40:00,11.75,11.75,11.73,11.74,79000.0,10.0862,10.0862,10.0691,10.0776,79000.0
2011-05-19 09:45:00,11.74,11.8,11.74,11.8,76300.0,10.0776,10.1291,10.0776,10.1291,76300.0
2011-05-19 09:50:00,11.79,11.81,11.75,11.75,86400.0,10.1206,10.1377,10.0862,10.0862,86400.0
2011-05-19 09:55:00,11.75,11.79,11.75,11.79,47300.0,10.0862,10.1206,10.0862,10.1206,47300.0
2011-05-19 10:00:00,11.78,11.79,11.7,11.75,99100.0,10.112,10.1206,10.0433,10.0862,99100.0
2011-05-19 10:05:00,11.75,11.76,11.72,11.73,32100.0,10.0862,10.0948,10.0605,10.0691,32100.0
2011-05-19 10:10:00,11.72,11.73,11.68,11.71,96600.0,10.0605,10.0691,10.0261,10.0519,96600.0
2011-05-19 10:15:00,11.71,11.71,11.68,11.7,34300.0,10.0519,10.0519,10.0261,10.0433,34300.0
2011-05-19 10:20:00,11.7,11.73,11.7,11.72,44000.0,10.0433,10.0691,10.0433,10.0605,44000.0
2011-05-19 10:25:00,11.73,11.73,11.7,11.72,17800.0,10.0691,10.0691,10.0433,10.0605,17800.0
2011-05-19 10:30:00,11.72,11.73,11.7,11.7,20600.0,10.0605,10.0691,10.0433,10.0433,20600.0
2011-05-19 10:35:00,11.71,11.73,11.7,11.71,35100.0,10.0519,10.0691,10.0433,10.0519,35100.0
2011-05-19 10:40:00,11.71,11.71,11.65,11.66,71400.0,10.0519,10.0519,10.0004,10.009,71400.0
2011-05-19 10:45:00,11.66,11.69,11.65,11.67,74300.0,10.009,10.0347,10.0004,10.0176,74300.0
2011-05-19 10:50:00,11.67,11.67,11.61,11.61,63600.0,10.0176,10.0176,9.966,9.966,63600.0
2011-05-19 10:55:00,11.61,11.63,11.61,11.63,37000.0,9.966,9.9832,9.966,9.9832,37000.0
2011-05-19 11:00:00,11.63,11.66,11.62,11.63,142400.0,9.9832,10.009,9.9746,9.9832,142400.0
2011-05-19 11:05:00,11.63,11.65,11.61,11.62,124700.0,9.9832,10.0004,9.966,9.9746,124700.0
2011-05-19 11:10:00,11.62,11.66,11.61,11.65,76900.0,9.9746,10.009,9.966,10.0004,76900.0
2011-05-19 11:15:00,11.65,11.67,11.64,11.65,51100.0,10.0004,10.0176,9.9918,10.0004,51100.0
2011-05-19 11:20:00,11.65,11.68,11.65,11.65,44700.0,10.0004,10.0261,10.0004,10.0004,44700.0
2011-05-19 11:25:00,11.64,11.68,11.64,11.68,66900.0,9.9918,10.0261,9.9918,10.0261,66900.0
2011-05-19 11:30:00,11.68,11.69,11.67,11.68,11800.0,10.0261,10.0347,10.0176,10.0261,11800.0
2011-05-19 11:35:00,11.68,11.69,11.65,11.69,66600.0,10.0261,10.0347,10.0004,10.0347,66600.0
2011-05-19 11:40:00,11.68,11.69,11.65,11.67,17800.0,10.0261,10.0347,10.0004,10.0176,17800.0
2011-05-19 11:45:00,11.67,11.69,11.67,11.67,13100.0,10.0176,10.0347,10.0176,10.0176,13100.0
2011-05-19 11:50:00,11.67,11.69,11.66,11.66,34400.0,10.0176,10.0347,10.009,10.009,34400.0
2011-05-19 11:55:00,11.66,11.67,11.66,11.67,3700.0,10.009,10.0176,10.009,10.0176,3700.0
2011-05-19 12:00:00,11.67,11.68,11.66,11.68,38300.0,10.0176,10.0261,10.009,10.0261,38300.0
2011-05-19 12:05:00,11.68,11.72,11.68,11.71,18800.0,10.0261,10.0605,10.0261,10.0519,18800.0
2011-05-19 12:10:00,11.71,11.72,11.69,11.72,34900.0,10.0519,10.0605,10.0347,10.0605,34900.0
2011-05-19 12:15:00,11.71,11.72,11.7,11.72,11700.0,10.0519,10.0605,10.0433,10.0605,11700.0
2011-05-19 12:20:00,11.72,11.73,11.7,11.71,31000.0,10.0605,10.0691,10.0433,10.0519,31000.0
2011-05-19 12:25:00,11.7,11.76,11.7,11.75,28600.0,10.0433,10.0948,10.0433,10.0862,28600.0
2011-05-19 12:30:00,11.75,11.77,11.73,11.76,93400.0,10.0862,10.1034,10.0691,10.0948,93400.0
2011-05-19 12:35:00,11.77,11.78,11.75,11.77,29100.0,10.1034,10.112,10.0862,10.1034,29100.0
2011-05-19 12:40:00,11.77,11.78,11.74,11.74,26500.0,10.1034,10.112,10.0776,10.0776,26500.0
2011-05-19 12:45:00,11.75,11.76,11.73,11.74,35000.0,10.0862,10.0948,10.0691,10.0776,35000.0
2011-05-19 12:50:00,11.74,11.76,11.74,11.76,8500.0,10.0776,10.0948,10.0776,10.0948,8500.0
2011-05-19 12:55:00,11.76,11.77,11.75,11.76,17300.0,10.0948,10.1034,10.0862,10.0948,17300.0
2011-05-19 13:00:00,11.76,11.76,11.75,11.75,10700.0,10.0948,10.0948,10.0862,10.0862,10700.0
2011-05-19 13:05:00,11.75,11.77,11.74,11.76,17300.0,10.0862,10.1034,10.0776,10.0948,17300.0
2011-05-19 13:10:00,11.76,11.77,11.74,11.75,36400.0,10.0948,10.1034,10.0776,10.0862,36400.0
2011-05-19 13:15:00,11.74,11.77,11.74,11.76,34700.0,10.0776,10.1034,10.0776,10.0948,34700.0
2011-05-19 13:20:00,11.76,11.76,11.75,11.76,10100.0,10.0948,10.0948,10.0862,10.0948,10100.0
2011-05-19 13:25:00,11.76,11.77,11.75,11.76,40400.0,10.0948,10.1034,10.0862,10.0948,40400.0
2011-05-19 13:30:00,11.76,11.77,11.76,11.77,4200.0,10.0948,10.1034,10.0948,10.1034,4200.0
2011-05-19 13:35:00,11.77,11.77,11.76,11.76,9200.0,10.1034,10.1034,10.0948,10.0948,9200.0
2011-05-19 13:40:00,11.76,11.77,11.74,11.76,16800.0,10.0948,10.1034,10.0776,10.0948,16800.0
2011-05-19 13:45:00,11.76,11.77,11.76,11.77,17800.0,10.0948,10.1034,10.0948,10.1034,17800.0
2011-05-19 13:50:00,11.77,11.77,11.75,11.76,17500.0,10.1034,10.1034,10.0862,10.0948,17500.0
2011-05-19 13:55:00,11.76,11.79,11.76,11.78,25200.0,10.0948,10.1206,10.0948,10.112,25200.0
2011-05-19 14:00:00,11.78,11.81,11.78,11.8,55200.0,10.112,10.1377,10.112,10.1291,55200.0
2011-05-19 14:05:00,11.79,11.79,11.78,11.78,27700.0,10.1206,10.1206,10.112,10.112,27700.0
2011-05-19 14:10:00,11.78,11.8,11.77,11.78,47800.0,10.112,10.1291,10.1034,10.112,47800.0
2011-05-19 14:15:00,11.78,11.79,11.77,11.79,16000.0,10.112,10.1206,10.1034,10.1206,16000.0
2011-05-19 14:20:00,11.78,11.79,11.78,11.78,15500.0,10.112,10.1206,10.112,10.112,15500.0
2011-05-19 14:25:00,11.77,11.79,11.77,11.77,16200.0,10.1034,10.1206,10.1034,10.1034,16200.0
2011-05-19 14:30:00,11.77,11.79,11.77,11.78,39200.0,10.1034,10.1206,10.1034,10.112,39200.0
2011-05-19 14:35:00,11.78,11.79,11.76,11.77,40100.0,10.112,10.1206,10.0948,10.1034,40100.0
2011-05-19 14:40:00,11.76,11.77,11.74,11.75,37700.0,10.0948,10.1034,10.0776,10.0862,37700.0
2011-05-19 14:45:00,11.75,11.78,11.75,11.76,37200.0,10.0862,10.112,10.0862,10.0948,37200.0
2011-05-19 14:50:00,11.76,11.78,11.74,11.75,59300.0,10.0948,10.112,10.0776,10.0862,59300.0
2011-05-19 14:55:00,11.75,11.75,11.74,11.75,18800.0,10.0862,10.0862,10.0776,10.0862,18800.0
2011-05-19 15:00:00,11.75,11.78,11.74,11.78,24000.0,10.0862,10.112,10.0776,10.112,24000.0
2011-05-19 15:05:00,11.78,11.79,11.77,11.79,44800.0,10.112,10.1206,10.1034,10.1206,44800.0
2011-05-19 15:10:00,11.78,11.79,11.77,11.78,44200.0,10.112,10.1206,10.1034,10.112,44200.0
2011-05-19 15:15:00,11.77,11.78,11.77,11.78,10300.0,10.1034,10.112,10.1034,10.112,10300.0
2011-05-19 15:20:00,11.77,11.79,11.76,11.76,73200.0,10.1034,10.1206,10.0948,10.0948,73200.0
2011-05-19 15:25:00,11.76,11.78,11.76,11.78,23500.0,10.0948,10.112,10.0948,10.112,23500.0
2011-05-19 15:30:00,11.78,11.78,11.77,11.78,25400.0,10.112,10.112,10.1034,10.112,25400.0
2011-05-19 15:35:00,11.77,11.79,11.77,11.78,60000.0,10.1034,10.1206,10.1034,10.112,60000.0
2011-05-19 15:40:00,11.78,11.78,11.76,11.76,44400.0,10.112,10.112,10.0948,10.0948,44400.0
2011-05-19 15:45:00,11.77,11.79,11.76,11.78,72800.0,10.1034,10.1206,10.0948,10.112,72800.0
2011-05-19 15:50:00,11.78,11.78,11.77,11.78,52800.0,10.112,10.112,10.1034,10.112,52800.0
2011-05-19 15:55:00,11.77,11.78,11.76,11.77,154900.0,10.1034,10.112,10.0948,10.1034,154900.0
2011-05-20 09:30:00,11.75,11.84,11.75,11.8,123500.0,10.0862,10.1635,10.0862,10.1291,123500.0
2011-05-20 09:35:00,11.8,11.83,11.76,11.79,167100.0,10.1291,10.1549,10.0948,10.1206,167100.0
2011-05-20 09:40:00,11.79,11.8,11.76,11.77,132000.0,10.1206,10.1291,10.0948,10.1034,132000.0
2011-05-20 09:45:00,11.78,11.79,11.74,11.75,38000.0,10.112,10.1206,10.0776,10.0862,38000.0
2011-05-20 09:50:00,11.74,11.75,11.71,11.71,32500.0,10.0776,10.0862,10.0519,10.0519,32500.0
2011-05-20 09:55:00,11.71,11.76,11.71,11.76,64200.0,10.0519,10.0948,10.0519,10.0948,64200.0
2011-05-20 10:00:00,11.76,11.77,11.71,11.75,107600.0,10.0948,10.1034,10.0519,10.0862,107600.0
2011-05-20 10:05:00,11.74,11.75,11.69,11.69,254900.0,10.0776,10.0862,10.0347,10.0347,254900.0
2011-05-20 10:10:00,11.69,11.72,11.66,11.66,82500.0,10.0347,10.0605,10.009,10.009,82500.0
2011-05-20 10:15:00,11.65,11.67,11.63,11.66,83500.0,10.0004,10.0176,9.9832,10.009,83500.0
2011-05-20 10:20:00,11.67,11.68,11.64,11.68,40400.0,10.0176,10.0261,9.9918,10.0261,40400.0
2011-05-20 10:25:00,11.68,11.73,11.67,11.72,79500.0,10.0261,10.0691,10.0176,10.0605,79500.0
2011-05-20 10:30:00,11.72,11.73,11.69,11.72,82400.0,10.0605,10.0691,10.0347,10.0605,82400.0
2011-05-20 10:35:00,11.72,11.74,11.7,11.72,53000.0,10.0605,10.0776,10.0433,10.0605,53000.0
2011-05-20 10:40:00,11.73,11.74,11.69,11.72,79100.0,10.0691,10.0776,10.0347,10.0605,79100.0
2011-05-20 10:45:00,11.71,11.72,11.7,11.71,89900.0,10.0519,10.0605,10.0433,10.0519,89900.0
2011-05-20 10:50:00,11.71,11.73,11.7,11.71,34100.0,10.0519,10.0691,10.0433,10.0519,34100.0
2011-05-20 10:55:00,11.71,11.72,11.71,11.72,8100.0,10.0519,10.0605,10.0519,10.0605,8100.0
2011-05-20 11:00:00,11.73,11.74,11.71,11.73,35700.0,10.0691,10.0776,10.0519,10.0691,35700.0
2011-05-20 11:05:00,11.73,11.74,11.72,11.73,54800.0,10.0691,10.0776,10.0605,10.0691,54800.0
2011-05-20 11:10:00,11.73,11.74,11.72,11.73,32000.0,10.0691,10.0776,10.0605,10.0691,32000.0
2011-05-20 11:15:00,11.73,11.76,11.73,11.76,41900.0,10.0691,10.0948,10.0691,10.0948,41900.0
2011-05-20 11:20:00,11.75,11.78,11.75,11.76,29000.0,10.0862,10.112,10.0862,10.0948,29000.0
2011-05-20 11:25:00,11.76,11.78,11.75,11.78,13800.0,10.0948,10.112,10.0862,10.112,13800.0
2011-05-20 11:30:00,11.78,11.85,11.78,11.85,63200.0,10.112,10.1721,10.112,10.1721,63200.0
2011-05-20 11:35:00,11.84,11.87,11.84,11.86,30700.0,10.1635,10.1892,10.1635,10.1806,30700.0
2011-05-20 11:40:00,11.86,11.86,11.83,11.84,27100.0,10.1806,10.1806,10.1549,10.1635,27100.0
2011-05-20 11:45:00,11.83,11.85,11.83,11.84,22000.0,10.1549,10.1721,10.1549,10.1635,22000.0
2011-05-20 11:50:00,11.84,11.84,11.83,11.84,3800.0,10.1635,10.1635,10.1549,10.1635,3800.0
2011-05-20 11:55:00,11.84,11.85,11.83,11.84,37800.0,10.1635,10.1721,10.1549,10.1635,37800.0
2011-05-20 12:00:00,11.84,11.85,11.83,11.85,31900.0,10.1635,10.1721,10.1549,10.1721,31900.0
2011-05-20 12:05:00,11.85,11.86,11.84,11.84,46500.0,10.1721,10.1806,10.1635,10.1635,46500.0
2011-05-20 12:10:00,11.84,11.87,11.83,11.87,27000.0,10.1635,10.1892,10.1549,10.1892,27000.0
2011-05-20 12:15:00,11.87,11.88,11.86,11.86,54700.0,10.1892,10.1978,10.1806,10.1806,54700.0
2011-05-20 12:20:00,11.86,11.89,11.86,11.88,45800.0,10.1806,10.2064,10.1806,10.1978,45800.0
2011-05-20 12:25:00,11.87,11.88,11.86,11.88,32500.0,10.1892,10.1978,10.1806,10.1978,32500.0
2011-05-20 12:30:00,11.89,11.89,11.87,11.89,67300.0,10.2064,10.2064,10.1892,10.2064,67300.0
2011-05-20 12:35:00,11.88,11.89,11.87,11.88,24400.0,10.1978,10.2064,10.1892,10.1978,24400.0
2011-05-20 12:40:00,11.88,11.89,11.85,11.86,72300.0,10.1978,10.2064,10.1721,10.1806,72300.0
2011-05-20 12:45:00,11.86,11.86,11.85,11.86,6400.0,10.1806,10.1806,10.1721,10.1806,6400.0
2011-05-20 12:50:00,11.86,11.87,11.85,11.86,43600.0,10.1806,10.1892,10.1721,10.1806,43600.0
2011-05-20 12:55:00,11.86,11.87,11.86,11.86,55800.0,10.1806,10.1892,10.1806,10.1806,55800.0
2011-05-20 13:00:00,11.86,11.88,11.86,11.88,57400.0,10.1806,10.1978,10.1806,10.1978,57400.0
2011-05-20 13:05:00,11.88,11.9,11.87,11.9,62800.0,10.1978,10.215,10.1892,10.215,62800.0
2011-05-20 13:10:00,11.9,11.9,11.89,11.9,30100.0,10.215,10.215,10.2064,10.215,30100.0
2011-05-20 13:15:00,11.9,11.9,11.89,11.89,4900.0,10.215,10.215,10.2064,10.2064,4900.0
2011-05-20 13:20:00,11.89,11.92,11.89,11.91,119100.0,10.2064,10.2322,10.2064,10.2236,119100.0
2011-05-20 13:25:00,11.91,11.92,11.9,11.91,101600.0,10.2236,10.2322,10.215,10.2236,101600.0
2011-05-20 13:30:00,11.91,11.94,11.91,11.94,45000.0,10.2236,10.2493,10.2236,10.2493,45000.0
2011-05-20 13:35:00,11.94,11.96,11.92,11.96,93600.0,10.2493,10.2665,10.2322,10.2665,93600.0
2011-05-20 13:40:00,11.96,11.96,11.95,11.95,18300.0,10.2665,10.2665,10.2579,10.2579,18300.0
2011-05-20 13:45:00,11.96,11.96,11.95,11.95,13900.0,10.2665,10.2665,10.2579,10.2579,13900.0
2011-05-20 13:50:00,11.95,11.96,11.95,11.96,19500.0,10.2579,10.2665,10.2579,10.2665,19500.0
2011-05-20 13:55:00,11.95,11.98,11.95,11.97,75600.0,10.2579,10.2837,10.2579,10.2751,75600.0
2011-05-20 14:00:00,11.97,12.0,11.97,12.0,100000.0,10.2751,10.3008,10.2751,10.3008,100000.0
2011-05-20 14:05:00,11.99,12.0,11.99,12.0,65000.0,10.2922,10.3008,10.2922,10.3008,65000.0
2011-05-20 14:10:00,12.0,12.0,11.96,11.99,129300.0,10.3008,10.3008,10.2665,10.2922,129300.0
2011-05-20 14:15:00,11.99,12.0,11.98,11.99,20000.0,10.2922,10.3008,10.2837,10.2922,20000.0
2011-05-20 14:20:00,11.99,12.0,11.98,12.0,37100.0,10.2922,10.3008,10.2837,10.3008,37100.0
2011-05-20 14:25:00,12.0,12.0,11.99,12.0,73800.0,10.3008,10.3008,10.2922,10.3008,73800.0
2011-05-20 14:30:00,12.0,12.0,11.96,11.97,48800.0,10.3008,10.3008,10.2665,10.2751,48800.0
2011-05-20 14:35:00,11.96,11.98,11.96,11.97,24400.0,10.2665,10.2837,10.2665,10.2751,24400.0
2011-05-20 14:40:00,11.96,11.97,11.95,11.97,47400.0,10.2665,10.2751,10.2579,10.2751,47400.0
2011-05-20 14:45:00,11.97,11.97,11.96,11.96,5200.0,10.2751,10.2751,10.2665,10.2665,5200.0
2011-05-20 14:50:00,11.96,11.97,11.95,11.95,18500.0,10.2665,10.2751,10.2579,10.2579,18500.0
2011-05-20 14:55:00,11.95,11.95,11.93,11.94,67000.0,10.2579,10.2579,10.2407,10.2493,67000.0
2011-05-20 15:00:00,11.93,11.95,11.92,11.92,70700.0,10.2407,10.2579,10.2322,10.2322,70700.0
2011-05-20 15:05:00,11.93,11.94,11.9,11.9,55700.0,10.2407,10.2493,10.215,10.215,55700.0
2011-05-20 15:10:00,11.91,11.92,11.9,11.91,56000.0,10.2236,10.2322,10.215,10.2236,56000.0
2011-05-20 15:15:00,11.91,11.91,11.9,11.9,68100.0,10.2236,10.2236,10.215,10.215,68100.0
2011-05-20 15:20:00,11.89,11.9,11.88,11.9,26100.0,10.2064,10.215,10.1978,10.215,26100.0
2011-05-20 15:25:00,11.9,11.91,11.88,11.9,48200.0,10.215,10.2236,10.1978,10.215,48200.0
2011-05-20 15:30:00,11.9,11.92,11.89,11.92,47400.0,10.215,10.2322,10.2064,10.2322,47400.0
2011-05-20 15:35:00,11.92,11.93,11.9,11.91,78900.0,10.2322,10.2407,10.215,10.2236,78900.0
2011-05-20 15:40:00,11.91,11.91,11.87,11.87,117900.0,10.2236,10.2236,10.1892,10.1892,117900.0
2011-05-20 15:45:00,11.87,11.88,11.85,11.87,109800.0,10.1892,10.1978,10.1721,10.1892,109800.0
2011-05-20 15:50:00,11.86,11.87,11.79,11.79,316500.0,10.1806,10.1892,10.1206,10.1206,316500.0
2011-05-20 15:55:00,11.8,11.82,11.79,11.8,332500.0,10.1291,10.1463,10.1206,10.1291,332500.0
2011-05-23 09:30:00,11.63,11.69,11.58,11.68,76600.0,9.9832,10.0347,9.9403,10.0261,76600.0
2011-05-23 09:35:00,11.68,11.71,11.66,11.66,56100.0,10.0261,10.0519,10.009,10.009,56100.0
2011-05-23 09:40:00,11.66,11.7,11.64,11.68,69900.0,10.009,10.0433,9.9918,10.0261,69900.0
2011-05-23 09:45:00,11.68,11.72,11.67,11.72,28900.0,10.0261,10.0605,10.0176,10.0605,28900.0
2011-05-23 09:50:00,11.71,11.74,11.68,11.72,76100.0,10.0519,10.0776,10.0261,10.0605,76100.0
2011-05-23 09:55:00,11.72,11.8,11.72,11.8,39300.0,10.0605,10.1291,10.0605,10.1291,39300.0
2011-05-23 10:00:00,11.79,11.8,11.76,11.78,35800.0,10.1206,10.1291,10.0948,10.112,35800.0
2011-05-23 10:05:00,11.78,11.79,11.77,11.78,13300.0,10.112,10.1206,10.1034,10.112,13300.0
2011-05-23 10:10:00,11.77,11.81,11.77,11.8,49200.0,10.1034,10.1377,10.1034,10.1291,49200.0
2011-05-23 10:15:00,11.8,11.8,11.75,11.75,49600.0,10.1291,10.1291,10.0862,10.0862,49600.0
2011-05-23 10:20:00,11.75,11.78,11.74,11.78,62000.0,10.0862,10.112,10.0776,10.112,62000.0
2011-05-23 10:25:00,11.77,11.77,11.75,11.75,15400.0,10.1034,10.1034,10.0862,10.0862,15400.0
2011-05-23 10:30:00,11.75,11.78,11.75,11.78,10200.0,10.0862,10.112,10.0862,10.112,10200.0
2011-05-23 10:35:00,11.78,11.8,11.77,11.77,24600.0,10.112,10.1291,10.1034,10.1034,24600.0
2011-05-23 10:40:00,11.77,11.77,11.75,11.75,29500.0,10.1034,10.1034,10.0862,10.0862,29500.0
2011-05-23 10:45:00,11.75,11.77,11.75,11.76,12500.0,10.0862,10.1034,10.0862,10.0948,12500.0
2011-05-23 10:50:00,11.76,11.77,11.75,11.76,10600.0,10.0948,10.1034,10.0862,10.0948,10600.0
2011-05-23 10:55:00,11.76,11.78,11.74,11.75,43000.0,10.0948,10.112,10.0776,10.0862,43000.0
2011-05-23 11:00:00,11.74,11.77,11.72,11.76,35900.0,10.0776,10.1034,10.0605,10.0948,35900.0
2011-05-23 11:05:00,11.76,11.77,11.73,11.74,15900.0,10.0948,10.1034,10.0691,10.0776,15900.0
2011-05-23 11:10:00,11.74,11.75,11.72,11.72,35000.0,10.0776,10.0862,10.0605,10.0605,35000.0
2011-05-23 11:15:00,11.73,11.73,11.7,11.71,17500.0,10.0691,10.0691,10.0433,10.0519,17500.0
2011-05-23 11:20:00,11.71,11.71,11.7,11.7,26400.0,10.0519,10.0519,10.0433,10.0433,26400.0
2011-05-23 11:25:00,11.71,11.72,11.7,11.71,40400.0,10.0519,10.0605,10.0433,10.0519,40400.0
2011-05-23 11:30:00,11.71,11.72,11.69,11.7,46100.0,10.0519,10.0605,10.0347,10.0433,46100.0
2011-05-23 11:35:00,11.71,11.71,11.67,11.7,64700.0,10.0519,10.0519,10.0176,10.0433,64700.0
2011-05-23 11:40:00,11.69,11.7,11.67,11.68,23100.0,10.0347,10.0433,10.0176,10.0261,23100.0
2011-05-23 11:45:00,11.68,11.7,11.68,11.69,25600.0,10.0261,10.0433,10.0261,10.0347,25600.0
2011-05-23 11:50:00,11.69,11.7,11.68,11.69,63300.0,10.0347,10.0433,10.0261,10.0347,63300.0
2011-05-23 11:55:00,11.68,11.7,11.67,11.69,52700.0,10.0261,10.0433,10.0176,10.0347,52700.0
2011-05-23 12:00:00,11.68,11.7,11.66,11.66,67100.0,10.0261,10.0433,10.009,10.009,67100.0
2011-05-23 12:05:00,11.66,11.68,11.65,11.68,35800.0,10.009,10.0261,10.0004,10.0261,35800.0
2011-05-23 12:10:00,11.67,11.68,11.63,11.67,73300.0,10.0176,10.0261,9.9832,10.0176,73300.0
2011-05-23 12:15:00,11.66,11.67,11.63,11.67,40100.0,10.009,10.0176,9.9832,10.0176,40100.0
2011-05-23 12:20:00,11.67,11.67,11.66,11.66,19300.0,10.0176,10.0176,10.009,10.009,19300.0
2011-05-23 12:25:00,11.66,11.68,11.65,11.68,24800.0,10.009,10.0261,10.0004,10.0261,24800.0
2011-05-23 12:30:00,11.67,11.69,11.67,11.69,13800.0,10.0176,10.0347,10.0176,10.0347,13800.0
2011-05-23 12:35:00,11.69,11.69,11.67,11.67,21900.0,10.0347,10.0347,10.0176,10.0176,21900.0
2011-05-23 12:40:00,11.67,11.68,11.67,11.67,18200.0,10.0176,10.0261,10.0176,10.0176,18200.0
2011-05-23 12:45:00,11.67,11.7,11.67,11.69,27700.0,10.0176,10.0433,10.0176,10.0347,27700.0
2011-05-23 12:50:00,11.68,11.7,11.67,11.69,45600.0,10.0261,10.0433,10.0176,10.0347,45600.0
2011-05-23 12:55:00,11.7,11.7,11.68,11.68,16800.0,10.0433,10.0433,10.0261,10.0261,16800.0
2011-05-23 13:00:00,11.69,11.69,11.68,11.68,8100.0,10.0347,10.0347,10.0261,10.0261,8100.0
2011-05-23 13:05:00,11.68,11.69,11.68,11.68,6300.0,10.0261,10.0347,10.0261,10.0261,6300.0
2011-05-23 13:10:00,11.68,11.7,11.68,11.7,26700.0,10.0261,10.0433,10.0261,10.0433,26700.0
2011-05-23 13:15:00,11.7,11.71,11.69,11.7,29400.0,10.0433,10.0519,10.0347,10.0433,29400.0
2011-05-23 13:20:00,11.7,11.7,11.69,11.7,3400.0,10.0433,10.0433,10.0347,10.0433,3400.0
2011-05-23 13:25:00,11.7,11.7,11.67,11.67,24000.0,10.0433,10.0433,10.0176,10.0176,24000.0
2011-05-23 13:30:00,11.67,11.68,11.67,11.67,5700.0,10.0176,10.0261,10.0176,10.0176,5700.0
2011-05-23 13:35:00,11.67,11.69,11.67,11.68,20400.0,10.0176,10.0347,10.0176,10.0261,20400.0
2011-05-23 13:40:00,11.68,11.69,11.68,11.69,6100.0,10.0261,10.0347,10.0261,10.0347,6100.0
2011-05-23 13:45:00,11.69,11.69,11.68,11.68,4400.0,10.0347,10.0347,10.0261,10.0261,4400.0
2011-05-23 13:50:00,11.68,11.69,11.68,11.68,6600.0,10.0261,10.0347,10.0261,10.0261,6600.0
2011-05-23 13:55:00,11.69,11.7,11.68,11.69,17700.0,10.0347,10.0433,10.0261,10.0347,17700.0
2011-05-23 14:00:00,11.69,11.7,11.68,11.69,24800.0,10.0347,10.0433,10.0261,10.0347,24800.0
2011-05-23 14:05:00,11.69,11.69,11.67,11.68,11200.0,10.0347,10.0347,10.0176,10.0261,11200.0
2011-05-23 14:10:00,11.68,11.71,11.67,11.68,43800.0,10.0261,10.0519,10.0176,10.0261,43800.0
2011-05-23 14:15:00,11.69,11.69,11.68,11.68,9400.0,10.0347,10.0347,10.0261,10.0261,9400.0
2011-05-23 14:20:00,11.69,11.69,11.66,11.66,27900.0,10.0347,10.0347,10.009,10.009,27900.0
2011-05-23 14:25:00,11.67,11.67,11.66,11.66,28500.0,10.0176,10.0176,10.009,10.009,28500.0
2011-05-23 14:30:00,11.67,11.7,11.66,11.69,69500.0,10.0176,10.0433,10.009,10.0347,69500.0
2011-05-23 14:35:00,11.69,11.72,11.68,11.69,42700.0,10.0347,10.0605,10.0261,10.0347,42700.0
2011-05-23 14:40:00,11.69,11.69,11.67,11.67,29100.0,10.0347,10.0347,10.0176,10.0176,29100.0
2011-05-23 14:45:00,11.67,11.68,11.66,11.67,35400.0,10.0176,10.0261,10.009,10.0176,35400.0
2011-05-23 14:50:00,11.67,11.68,11.66,11.68,27500.0,10.0176,10.0261,10.009,10.0261,27500.0
2011-05-23 14:55:00,11.67,11.68,11.65,11.66,46300.0,10.0176,10.0261,10.0004,10.009,46300.0
2011-05-23 15:00:00,11.67,11.69,11.65,11.68,68500.0,10.0176,10.0347,10.0004,10.0261,68500.0
2011-05-23 15:05:00,11.68,11.7,11.68,11.68,50400.0,10.0261,10.0433,10.0261,10.0261,50400.0
2011-05-23 15:10:00,11.68,11.68,11.67,11.68,46700.0,10.0261,10.0261,10.0176,10.0261,46700.0
2011-05-23 15:15:00,11.68,11.69,11.67,11.69,29100.0,10.0261,10.0347,10.0176,10.0347,29100.0
2011-05-23 15:20:00,11.69,11.7,11.68,11.68,34200.0,10.0347,10.0433,10.0261,10.0261,34200.0
2011-05-23 15:25:00,11.68,11.68,11.67,11.68,35300.0,10.0261,10.0261,10.0176,10.0261,35300.0
2011-05-23 15:30:00,11.68,11.68,11.67,11.68,14000.0,10.0261,10.0261,10.0176,10.0261,14000.0
2011-05-23 15:35:00,11.68,11.68,11.66,11.66,78000.0,10.0261,10.0261,10.009,10.009,78000.0
2011-05-23 15:40:00,11.66,11.67,11.65,11.66,32300.0,10.009,10.0176,10.0004,10.009,32300.0
2011-05-23 15:45:00,11.66,11.68,11.65,11.66,87600.0,10.009,10.0261,10.0004,10.009,87600.0
2011-05-23 15:50:00,11.67,11.67,11.66,11.66,49000.0,10.0176,10.0176,10.009,10.009,49000.0
2011-05-23 15:55:00,11.66,11.67,11.65,11.65,166400.0,10.009,10.0176,10.0004,10.0004,166400.0
2011-05-24 09:30:00,11.68,11.71,11.61,11.63,62600.0,10.0261,10.0519,9.966,9.9832,62600.0
2011-05-24 09:35:00,11.62,11.62,11.57,11.59,43200.0,9.9746,9.9746,9.9317,9.9489,43200.0
2011-05-24 09:40:00,11.59,11.63,11.58,11.58,42200.0,9.9489,9.9832,9.9403,9.9403,42200.0
2011-05-24 09:45:00,11.58,11.6,11.56,11.56,29600.0,9.9403,9.9575,9.9231,9.9231,29600.0
2011-05-24 09:50:00,11.56,11.58,11.55,11.58,40200.0,9.9231,9.9403,9.9145,9.9403,40200.0
2011-05-24 09:55:00,11.57,11.6,11.57,11.6,20000.0,9.9317,9.9575,9.9317,9.9575,20000.0
2011-05-24 10:00:00,11.61,11.75,11.6,11.71,458000.0,9.966,10.0862,9.9575,10.0519,458000.0
2011-05-24 10:05:00,11.7,11.71,11.7,11.7,99200.0,10.0433,10.0519,10.0433,10.0433,99200.0
2011-05-24 10:10:00,11.71,11.73,11.7,11.72,67300.0,10.0519,10.0691,10.0433,10.0605,67300.0
2011-05-24 10:15:00,11.72,11.75,11.72,11.74,45200.0,10.0605,10.0862,10.0605,10.0776,45200.0
2011-05-24 10:20:00,11.74,11.75,11.7,11.71,154700.0,10.0776,10.0862,10.0433,10.0519,154700.0
2011-05-24 10:25:00,11.72,11.73,11.69,11.69,110200.0,10.0605,10.0691,10.0347,10.0347,110200.0
2011-05-24 10:30:00,11.69,11.71,11.67,11.67,53700.0,10.0347,10.0519,10.0176,10.0176,53700.0
2011-05-24 10:35:00,11.68,11.69,11.64,11.64,63900.0,10.0261,10.0347,9.9918,9.9918,63900.0
2011-05-24 10:40:00,11.65,11.69,11.64,11.68,36100.0,10.0004,10.0347,9.9918,10.0261,36100.0
2011-05-24 10:45:00,11.68,11.71,11.68,11.7,41900.0,10.0261,10.0519,10.0261,10.0433,41900.0
2011-05-24 10:50:00,11.71,11.72,11.66,11.67,49600.0,10.0519,10.0605,10.009,10.0176,49600.0
2011-05-24 10:55:00,11.67,11.67,11.63,11.65,40000.0,10.0176,10.0176,9.9832,10.0004,40000.0
2011-05-24 11:00:00,11.65,11.67,11.64,11.66,53500.0,10.0004,10.0176,9.9918,10.009,53500.0
2011-05-24 11:05:00,11.66,11.66,11.64,11.65,19900.0,10.009,10.009,9.9918,10.0004,19900.0
2011-05-24 11:10:00,11.64,11.65,11.62,11.64,36100.0,9.9918,10.0004,9.9746,9.9918,36100.0
2011-05-24 11:15:00,11.65,11.67,11.63,11.64,42100.0,10.0004,10.0176,9.9832,9.9918,42100.0
2011-05-24 11:20:00,11.63,11.64,11.61,11.61,25700.0,9.9832,9.9918,9.966,9.966,25700.0
2011-05-24 11:25:00,11.6,11.62,11.6,11.61,33100.0,9.9575,9.9746,9.9575,9.966,33100.0
2011-05-24 11:30:00,11.6,11.64,11.6,11.62,33200.0,9.9575,9.9918,9.9575,9.9746,33200.0
2011-05-24 11:35:00,11.62,11.63,11.61,11.62,32400.0,9.9746,9.9832,9.966,9.9746,32400.0
2011-05-24 11:40:00,11.61,11.62,11.6,11.62,41500.0,9.966,9.9746,9.9575,9.9746,41500.0
2011-05-24 11:45:00,11.61,11.61,11.59,11.59,51000.0,9.966,9.966,9.9489,9.9489,51000.0
2011-05-24 11:50:00,11.59,11.61,11.59,11.6,33000.0,9.9489,9.966,9.9489,9.9575,33000.0
2011-05-24 11:55:00,11.6,11.6,11.58,11.59,23800.0,9.9575,9.9575,9.9403,9.9489,23800.0
2011-05-24 12:00:00,11.58,11.59,11.56,11.58,52400.0,9.9403,9.9489,9.9231,9.9403,52400.0
2011-05-24 12:05:00,11.58,11.58,11.53,11.56,149500.0,9.9403,9.9403,9.8974,9.9231,149500.0
2011-05-24 12:10:00,11.57,11.57,11.53,11.55,41500.0,9.9317,9.9317,9.8974,9.9145,41500.0
2011-05-24 12:15:00,11.55,11.56,11.52,11.53,44600.0,9.9145,9.9231,9.8888,9.8974,44600.0
2011-05-24 12:20:00,11.53,11.55,11.52,11.54,53300.0,9.8974,9.9145,9.8888,9.906,53300.0
2011-05-24 12:25:00,11.54,11.54,11.52,11.52,34600.0,9.906,9.906,9.8888,9.8888,34600.0
2011-05-24 12:30:00,11.53,11.53,11.5,11.51,65800.0,9.8974,9.8974,9.8716,9.8802,65800.0
2011-05-24 12:35:00,11.51,11.52,11.51,11.51,15000.0,9.8802,9.8888,9.8802,9.8802,15000.0
2011-05-24 12:40:00,11.51,11.52,11.51,11.52,32200.0,9.8802,9.8888,9.8802,9.8888,32200.0
2011-05-24 12:45:00,11.52,11.52,11.51,11.52,35800.0,9.8888,9.8888,9.8802,9.8888,35800.0
2011-05-24 12:50:00,11.51,11.54,11.51,11.54,102400.0,9.8802,9.906,9.8802,9.906,102400.0
2011-05-24 12:55:00,11.54,11.54,11.52,11.52,25200.0,9.906,9.906,9.8888,9.8888,25200.0
2011-05-24 13:00:00,11.52,11.53,11.51,11.52,26200.0,9.8888,9.8974,9.8802,9.8888,26200.0
2011-05-24 13:05:00,11.53,11.53,11.51,11.51,35400.0,9.8974,9.8974,9.8802,9.8802,35400.0
2011-05-24 13:10:00,11.51,11.53,11.51,11.53,24000.0,9.8802,9.8974,9.8802,9.8974,24000.0
2011-05-24 13:15:00,11.53,11.53,11.5,11.51,27400.0,9.8974,9.8974,9.8716,9.8802,27400.0
2011-05-24 13:20:00,11.5,11.51,11.5,11.5,11000.0,9.8716,9.8802,9.8716,9.8716,11000.0
2011-05-24 13:25:00,11.51,11.51,11.49,11.51,23400.0,9.8802,9.8802,9.863,9.8802,23400.0
2011-05-24 13:30:00,11.5,11.51,11.48,11.48,48200.0,9.8716,9.8802,9.8545,9.8545,48200.0
2011-05-24 13:35:00,11.48,11.49,11.47,11.49,37800.0,9.8545,9.863,9.8459,9.863,37800.0
2011-05-24 13:40:00,11.48,11.49,11.48,11.49,11600.0,9.8545,9.863,9.8545,9.863,11600.0
2011-05-24 13:45:00,11.49,11.49,11.48,11.48,13800.0,9.863,9.863,9.8545,9.8545,13800.0
2011-05-24 13:50:00,11.49,11.5,11.48,11.5,37000.0,9.863,9.8716,9.8545,9.8716,37000.0
2011-05-24 13:55:00,11.5,11.51,11.49,11.51,26800.0,9.8716,9.8802,9.863,9.8802,26800.0
2011-05-24 14:00:00,11.51,11.51,11.5,11.51,22300.0,9.8802,9.8802,9.8716,9.8802,22300.0
2011-05-24 14:05:00,11.5,11.52,11.5,11.51,20900.0,9.8716,9.8888,9.8716,9.8802,20900.0
2011-05-24 14:10:00,11.51,11.53,11.51,11.52,72600.0,9.8802,9.8974,9.8802,9.8888,72600.0
2011-05-24 14:15:00,11.52,11.53,11.51,11.53,37700.0,9.8888,9.8974,9.8802,9.8974,37700.0
2011-05-24 14:20:00,11.53,11.53,11.52,11.53,40900.0,9.8974,9.8974,9.8888,9.8974,40900.0
2011-05-24 14:25:00,11.52,11.54,11.52,11.53,58700.0,9.8888,9.906,9.8888,9.8974,58700.0
2011-05-24 14:30:00,11.53,11.53,11.52,11.53,30000.0,9.8974,9.8974,9.8888,9.8974,30000.0
2011-05-24 14:35:00,11.53,11.53,11.52,11.52,23800.0,9.8974,9.8974,9.8888,9.8888,23800.0
2011-05-24 14:40:00,11.53,11.54,11.52,11.53,63800.0,9.8974,9.906,9.8888,9.8974,63800.0
2011-05-24 14:45:00,11.53,11.53,11.52,11.52,44400.0,9.8974,9.8974,9.8888,9.8888,44400.0
2011-05-24 14:50:00,11.52,11.53,11.52,11.53,23600.0,9.8888,9.8974,9.8888,9.8974,23600.0
2011-05-24 14:55:00,11.53,11.54,11.52,11.54,192300.0,9.8974,9.906,9.8888,9.906,192300.0
2011-05-24 15:00:00,11.54,11.55,11.53,11.54,34100.0,9.906,9.9145,9.8974,9.906,34100.0
2011-05-24 15:05:00,11.55,11.55,11.53,11.54,54300.0,9.9145,9.9145,9.8974,9.906,54300.0
2011-05-24 15:10:00,11.54,11.55,11.52,11.54,71800.0,9.906,9.9145,9.8888,9.906,71800.0
2011-05-24 15:15:00,11.55,11.55,11.52,11.52,26000.0,9.9145,9.9145,9.8888,9.8888,26000.0
2011-05-24 15:20:00,11.52,11.53,11.52,11.52,25600.0,9.8888,9.8974,9.8888,9.8888,25600.0
2011-05-24 15:25:00,11.53,11.53,11.51,11.51,30400.0,9.8974,9.8974,9.8802,9.8802,30400.0
2011-05-24 15:30:00,11.51,11.53,11.5,11.52,104300.0,9.8802,9.8974,9.8716,9.8888,104300.0
2011-05-24 15:35:00,11.52,11.53,11.51,11.53,54700.0,9.8888,9.8974,9.8802,9.8974,54700.0
2011-05-24 15:40:00,11.52,11.53,11.5,11.5,87100.0,9.8888,9.8974,9.8716,9.8716,87100.0
2011-05-24 15:45:00,11.5,11.5,11.47,11.47,123200.0,9.8716,9.8716,9.8459,9.8459,123200.0
2011-05-24 15:50:00,11.47,11.48,11.46,11.47,136800.0,9.8459,9.8545,9.8373,9.8459,136800.0
2011-05-24 15:55:00,11.48,11.48,11.46,11.47,364800.0,9.8545,9.8545,9.8373,9.8459,364800.0
2011-05-25 09:30:00,11.42,11.47,11.4,11.45,19000.0,9.803,9.8459,9.7858,9.8287,19000.0
2011-05-25 09:35:00,11.45,11.62,11.45,11.61,128100.0,9.8287,9.9746,9.8287,9.966,128100.0
2011-05-25 09:40:00,11.62,11.67,11.62,11.66,57600.0,9.9746,10.0176,9.9746,10.009,57600.0
2011-05-25 09:45:00,11.66,11.74,11.66,11.73,88900.0,10.009,10.0776,10.009,10.0691,88900.0
2011-05-25 09:50:00,11.74,11.76,11.7,11.7,77500.0,10.0776,10.0948,10.0433,10.0433,77500.0
2011-05-25 09:55:00,11.7,11.72,11.69,11.69,48300.0,10.0433,10.0605,10.0347,10.0347,48300.0
2011-05-25 10:00:00,11.7,11.72,11.68,11.7,67900.0,10.0433,10.0605,10.0261,10.0433,67900.0
2011-05-25 10:05:00,11.68,11.74,11.68,11.72,38900.0,10.0261,10.0776,10.0261,10.0605,38900.0
2011-05-25 10:10:00,11.71,11.71,11.67,11.69,74200.0,10.0519,10.0519,10.0176,10.0347,74200.0
2011-05-25 10:15:00,11.69,11.7,11.67,11.68,43200.0,10.0347,10.0433,10.0176,10.0261,43200.0
2011-05-25 10:20:00,11.68,11.69,11.66,11.68,102200.0,10.0261,10.0347,10.009,10.0261,102200.0
2011-05-25 10:25:00,11.69,11.72,11.68,11.69,53800.0,10.0347,10.0605,10.0261,10.0347,53800.0
2011-05-25 10:30:00,11.68,11.7,11.67,11.68,32200.0,10.0261,10.0433,10.0176,10.0261,32200.0
2011-05-25 10:35:00,11.68,11.72,11.68,11.68,113700.0,10.0261,10.0605,10.0261,10.0261,113700.0
2011-05-25 10:40:00,11.68,11.71,11.68,11.7,38200.0,10.0261,10.0519,10.0261,10.0433,38200.0
2011-05-25 10:45:00,11.69,11.71,11.67,11.67,37600.0,10.0347,10.0519,10.0176,10.0176,37600.0
2011-05-25 10:50:00,11.67,11.68,11.66,11.68,25200.0,10.0176,10.0261,10.009,10.0261,25200.0
2011-05-25 10:55:00,11.67,11.69,11.67,11.69,47100.0,10.0176,10.0347,10.0176,10.0347,47100.0
2011-05-25 11:00:00,11.68,11.71,11.68,11.68,178600.0,10.0261,10.0519,10.0261,10.0261,178600.0
2011-05-25 11:05:00,11.68,11.7,11.67,11.68,81200.0,10.0261,10.0433,10.0176,10.0261,81200.0
2011-05-25 11:10:00,11.68,11.69,11.67,11.68,52000.0,10.0261,10.0347,10.0176,10.0261,52000.0
2011-05-25 11:15:00,11.67,11.68,11.67,11.67,16600.0,10.0176,10.0261,10.0176,10.0176,16600.0
2011-05-25 11:20:00,11.68,11.68,11.65,11.65,79200.0,10.0261,10.0261,10.0004,10.0004,79200.0
2011-05-25 11:25:00,11.65,11.65,11.63,11.63,53500.0,10.0004,10.0004,9.9832,9.9832,53500.0
2011-05-25 11:30:00,11.63,11.63,11.62,11.62,10100.0,9.9832,9.9832,9.9746,9.9746,10100.0
2011-05-25 11:35:00,11.62,11.63,11.62,11.63,246400.0,9.9746,9.9832,9.9746,9.9832,246400.0
2011-05-25 11:40:00,11.63,11.63,11.6,11.6,72800.0,9.9832,9.9832,9.9575,9.9575,72800.0
2011-05-25 11:45:00,11.61,11.62,11.59,11.6,66000.0,9.966,9.9746,9.9489,9.9575,66000.0
2011-05-25 11:50:00,11.59,11.6,11.56,11.56,47800.0,9.9489,9.9575,9.9231,9.9231,47800.0
2011-05-25 11:55:00,11.56,11.57,11.54,11.54,18900.0,9.9231,9.9317,9.906,9.906,18900.0
2011-05-25 12:00:00,11.55,11.55,11.54,11.54,11500.0,9.9145,9.9145,9.906,9.906,11500.0
2011-05-25 12:05:00,11.55,11.55,11.53,11.53,16700.0,9.9145,9.9145,9.8974,9.8974,16700.0
2011-05-25 12:10:00,11.54,11.55,11.53,11.54,18400.0,9.906,9.9145,9.8974,9.906,18400.0
2011-05-25 12:15:00,11.54,11.55,11.51,11.52,66900.0,9.906,9.9145,9.8802,9.8888,66900.0
2011-05-25 12:20:00,11.52,11.52,11.48,11.48,332900.0,9.8888,9.8888,9.8545,9.8545,332900.0
2011-05-25 12:25:00,11.48,11.51,11.47,11.49,143700.0,9.8545,9.8802,9.8459,9.863,143700.0
2011-05-25 12:30:00,11.5,11.51,11.49,11.5,80200.0,9.8716,9.8802,9.863,9.8716,80200.0
2011-05-25 12:35:00,11.5,11.5,11.49,11.5,58200.0,9.8716,9.8716,9.863,9.8716,58200.0
2011-05-25 12:40:00,11.5,11.51,11.49,11.49,98800.0,9.8716,9.8802,9.863,9.863,98800.0
2011-05-25 12:45:00,11.49,11.51,11.48,11.49,224500.0,9.863,9.8802,9.8545,9.863,224500.0
2011-05-25 12:50:00,11.5,11.5,11.48,11.49,19900.0,9.8716,9.8716,9.8545,9.863,19900.0
2011-05-25 12:55:00,11.49,11.51,11.48,11.51,49400.0,9.863,9.8802,9.8545,9.8802,49400.0
2011-05-25 13:00:00,11.51,11.51,11.49,11.49,33500.0,9.8802,9.8802,9.863,9.863,33500.0
2011-05-25 13:05:00,11.49,11.5,11.49,11.5,58200.0,9.863,9.8716,9.863,9.8716,58200.0
2011-05-25 13:10:00,11.5,11.5,11.45,11.45,143400.0,9.8716,9.8716,9.8287,9.8287,143400.0
2011-05-25 13:15:00,11.46,11.46,11.44,11.44,110000.0,9.8373,9.8373,9.8201,9.8201,110000.0
2011-05-25 13:20:00,11.45,11.45,11.42,11.42,25800.0,9.8287,9.8287,9.803,9.803,25800.0
2011-05-25 13:25:00,11.43,11.43,11.41,11.41,36200.0,9.8115,9.8115,9.7944,9.7944,36200.0
2011-05-25 13:30:00,11.42,11.43,11.41,11.43,25400.0,9.803,9.8115,9.7944,9.8115,25400.0
2011-05-25 13:35:00,11.42,11.44,11.42,11.44,17300.0,9.803,9.8201,9.803,9.8201,17300.0
2011-05-25 13:40:00,11.44,11.46,11.43,11.45,56800.0,9.8201,9.8373,9.8115,9.8287,56800.0
2011-05-25 13:45:00,11.45,11.47,11.45,11.45,96800.0,9.8287,9.8459,9.8287,9.8287,96800.0
2011-05-25 13:50:00,11.45,11.47,11.45,11.47,28900.0,9.8287,9.8459,9.8287,9.8459,28900.0
2011-05-25 13:55:00,11.46,11.48,11.46,11.48,17500.0,9.8373,9.8545,9.8373,9.8545,17500.0
2011-05-25 14:00:00,11.48,11.49,11.46,11.46,58400.0,9.8545,9.863,9.8373,9.8373,58400.0
2011-05-25 14:05:00,11.46,11.47,11.45,11.47,23500.0,9.8373,9.8459,9.8287,9.8459,23500.0
2011-05-25 14:10:00,11.47,11.48,11.46,11.48,36300.0,9.8459,9.8545,9.8373,9.8545,36300.0
2011-05-25 14:15:00,11.48,11.48,11.47,11.48,18900.0,9.8545,9.8545,9.8459,9.8545,18900.0
2011-05-25 14:20:00,11.47,11.48,11.47,11.47,15300.0,9.8459,9.8545,9.8459,9.8459,15300.0
2011-05-25 14:25:00,11.48,11.5,11.47,11.5,52500.0,9.8545,9.8716,9.8459,9.8716,52500.0
2011-05-25 14:30:00,11.5,11.5,11.49,11.5,11000.0,9.8716,9.8716,9.863,9.8716,11000.0
2011-05-25 14:35:00,11.5,11.5,11.49,11.49,25600.0,9.8716,9.8716,9.863,9.863,25600.0
2011-05-25 14:40:00,11.49,11.5,11.48,11.5,29000.0,9.863,9.8716,9.8545,9.8716,29000.0
2011-05-25 14:45:00,11.5,11.5,11.49,11.5,18900.0,9.8716,9.8716,9.863,9.8716,18900.0
2011-05-25 14:50:00,11.5,11.52,11.49,11.49,110100.0,9.8716,9.8888,9.863,9.863,110100.0
2011-05-25 14:55:00,11.5,11.5,11.49,11.49,15800.0,9.8716,9.8716,9.863,9.863,15800.0
2011-05-25 15:00:00,11.49,11.53,11.49,11.52,60700.0,9.863,9.8974,9.863,9.8888,60700.0
2011-05-25 15:05:00,11.52,11.55,11.52,11.54,25200.0,9.8888,9.9145,9.8888,9.906,25200.0
2011-05-25 15:10:00,11.54,11.56,11.54,11.54,39700.0,9.906,9.9231,9.906,9.906,39700.0
2011-05-25 15:15:00,11.55,11.55,11.53,11.55,41400.0,9.9145,9.9145,9.8974,9.9145,41400.0
2011-05-25 15:20:00,11.55,11.55,11.53,11.54,23900.0,9.9145,9.9145,9.8974,9.906,23900.0
2011-05-25 15:25:00,11.54,11.54,11.53,11.53,154200.0,9.906,9.906,9.8974,9.8974,154200.0
2011-05-25 15:30:00,11.54,11.54,11.53,11.54,36600.0,9.906,9.906,9.8974,9.906,36600.0
2011-05-25 15:35:00,11.54,11.54,11.52,11.52,44700.0,9.906,9.906,9.8888,9.8888,44700.0
2011-05-25 15:40:00,11.52,11.55,11.52,11.54,32000.0,9.8888,9.9145,9.8888,9.906,32000.0
2011-05-25 15:45:00,11.53,11.54,11.5,11.51,99900.0,9.8974,9.906,9.8716,9.8802,99900.0
2011-05-25 15:50:00,11.5,11.51,11.48,11.48,80600.0,9.8716,9.8802,9.8545,9.8545,80600.0
2011-05-25 15:55:00,11.48,11.5,11.48,11.48,187700.0,9.8545,9.8716,9.8545,9.8545,187700.0
2011-05-26 09:30:00,11.49,11.51,11.46,11.51,68700.0,9.863,9.8802,9.8373,9.8802,68700.0
2011-05-26 09:35:00,11.52,11.56,11.52,11.54,76500.0,9.8888,9.9231,9.8888,9.906,76500.0
2011-05-26 09:40:00,11.55,11.58,11.51,11.57,51900.0,9.9145,9.9403,9.8802,9.9317,51900.0
2011-05-26 09:45:00,11.58,11.58,11.55,11.56,54300.0,9.9403,9.9403,9.9145,9.9231,54300.0
2011-05-26 09:50:00,11.56,11.57,11.53,11.53,12200.0,9.9231,9.9317,9.8974,9.8974,12200.0
2011-05-26 09:55:00,11.53,11.53,11.49,11.51,54100.0,9.8974,9.8974,9.863,9.8802,54100.0
2011-05-26 10:00:00,11.51,11.53,11.48,11.49,119100.0,9.8802,9.8974,9.8545,9.863,119100.0
2011-05-26 10:05:00,11.5,11.5,11.48,11.49,47400.0,9.8716,9.8716,9.8545,9.863,47400.0
2011-05-26 10:10:00,11.49,11.5,11.47,11.48,66800.0,9.863,9.8716,9.8459,9.8545,66800.0
2011-05-26 10:15:00,11.47,11.51,11.47,11.5,71500.0,9.8459,9.8802,9.8459,9.8716,71500.0
2011-05-26 10:20:00,11.5,11.55,11.48,11.53,98600.0,9.8716,9.9145,9.8545,9.8974,98600.0
2011-05-26 10:25:00,11.54,11.54,11.51,11.52,43800.0,9.906,9.906,9.8802,9.8888,43800.0
2011-05-26 10:30:00,11.52,11.52,11.5,11.52,14200.0,9.8888,9.8888,9.8716,9.8888,14200.0
2011-05-26 10:35:00,11.53,11.57,11.52,11.57,33600.0,9.8974,9.9317,9.8888,9.9317,33600.0
2011-05-26 10:40:00,11.56,11.56,11.53,11.56,20100.0,9.9231,9.9231,9.8974,9.9231,20100.0
2011-05-26 10:45:00,11.56,11.57,11.55,11.57,7700.0,9.9231,9.9317,9.9145,9.9317,7700.0
2011-05-26 10:50:00,11.57,11.57,11.51,11.51,23300.0,9.9317,9.9317,9.8802,9.8802,23300.0
2011-05-26 10:55:00,11.52,11.55,11.5,11.53,117400.0,9.8888,9.9145,9.8716,9.8974,117400.0
2011-05-26 11:00:00,11.53,11.55,11.53,11.55,27400.0,9.8974,9.9145,9.8974,9.9145,27400.0
2011-05-26 11:05:00,11.54,11.58,11.54,11.57,50200.0,9.906,9.9403,9.906,9.9317,50200.0
2011-05-26 11:10:00,11.58,11.59,11.57,11.59,37000.0,9.9403,9.9489,9.9317,9.9489,37000.0
2011-05-26 11:15:00,11.58,11.62,11.57,11.61,18600.0,9.9403,9.9746,9.9317,9.966,18600.0
2011-05-26 11:20:00,11.62,11.62,11.59,11.59,12000.0,9.9746,9.9746,9.9489,9.9489,12000.0
2011-05-26 11:25:00,11.6,11.63,11.59,11.62,26600.0,9.9575,9.9832,9.9489,9.9746,26600.0
2011-05-26 11:30:00,11.63,11.66,11.62,11.65,43400.0,9.9832,10.009,9.9746,10.0004,43400.0
2011-05-26 11:35:00,11.64,11.66,11.64,11.65,27600.0,9.9918,10.009,9.9918,10.0004,27600.0
2011-05-26 11:40:00,11.65,11.65,11.63,11.63,8800.0,10.0004,10.0004,9.9832,9.9832,8800.0
2011-05-26 11:45:00,11.63,11.64,11.63,11.63,2300.0,9.9832,9.9918,9.9832,9.9832,2300.0
2011-05-26 11:50:00,11.64,11.66,11.64,11.64,15200.0,9.9918,10.009,9.9918,9.9918,15200.0
2011-05-26 11:55:00,11.65,11.66,11.64,11.66,10500.0,10.0004,10.009,9.9918,10.009,10500.0
2011-05-26 12:00:00,11.66,11.66,11.65,11.65,5800.0,10.009,10.009,10.0004,10.0004,5800.0
2011-05-26 12:05:00,11.65,11.66,11.64,11.65,30100.0,10.0004,10.009,9.9918,10.0004,30100.0
2011-05-26 12:10:00,11.65,11.68,11.64,11.66,42000.0,10.0004,10.0261,9.9918,10.009,42000.0
2011-05-26 12:15:00,11.65,11.66,11.64,11.65,13900.0,10.0004,10.009,9.9918,10.0004,13900.0
2011-05-26 12:20:00,11.65,11.65,11.64,11.65,9100.0,10.0004,10.0004,9.9918,10.0004,9100.0
2011-05-26 12:25:00,11.65,11.68,11.64,11.68,42600.0,10.0004,10.0261,9.9918,10.0261,42600.0
2011-05-26 12:30:00,11.68,11.68,11.67,11.68,1900.0,10.0261,10.0261,10.0176,10.0261,1900.0
2011-05-26 12:35:00,11.67,11.68,11.67,11.68,45800.0,10.0176,10.0261,10.0176,10.0261,45800.0
2011-05-26 12:40:00,11.68,11.72,11.68,11.71,46600.0,10.0261,10.0605,10.0261,10.0519,46600.0
2011-05-26 12:45:00,11.71,11.74,11.71,11.74,33500.0,10.0519,10.0776,10.0519,10.0776,33500.0
2011-05-26 12:50:00,11.74,11.74,11.73,11.74,1900.0,10.0776,10.0776,10.0691,10.0776,1900.0
2011-05-26 12:55:00,11.74,11.74,11.73,11.73,11100.0,10.0776,10.0776,10.0691,10.0691,11100.0
2011-05-26 13:00:00,11.73,11.74,11.73,11.73,9700.0,10.0691,10.0776,10.0691,10.0691,9700.0
2011-05-26 13:05:00,11.74,11.75,11.73,11.74,42600.0,10.0776,10.0862,10.0691,10.0776,42600.0
2011-05-26 13:10:00,11.73,11.74,11.73,11.74,3300.0,10.0691,10.0776,10.0691,10.0776,3300.0
2011-05-26 13:15:00,11.73,11.75,11.73,11.74,65500.0,10.0691,10.0862,10.0691,10.0776,65500.0
2011-05-26 13:20:00,11.74,11.75,11.74,11.74,11300.0,10.0776,10.0862,10.0776,10.0776,11300.0
2011-05-26 13:25:00,11.74,11.75,11.74,11.75,45500.0,10.0776,10.0862,10.0776,10.0862,45500.0
2011-05-26 13:30:00,11.75,11.75,11.74,11.75,14800.0,10.0862,10.0862,10.0776,10.0862,14800.0
2011-05-26 13:35:00,11.74,11.75,11.74,11.75,10600.0,10.0776,10.0862,10.0776,10.0862,10600.0
2011-05-26 13:40:00,11.74,11.75,11.74,11.75,7100.0,10.0776,10.0862,10.0776,10.0862,7100.0
2011-05-26 13:45:00,11.74,11.75,11.74,11.74,1900.0,10.0776,10.0862,10.0776,10.0776,1900.0
2011-05-26 13:50:00,11.74,11.77,11.73,11.73,60700.0,10.0776,10.1034,10.0691,10.0691,60700.0
2011-05-26 13:55:00,11.73,11.74,11.72,11.73,28000.0,10.0691,10.0776,10.0605,10.0691,28000.0
2011-05-26 14:00:00,11.74,11.76,11.74,11.76,16800.0,10.0776,10.0948,10.0776,10.0948,16800.0
2011-05-26 14:05:00,11.76,11.78,11.75,11.78,32600.0,10.0948,10.112,10.0862,10.112,32600.0
2011-05-26 14:10:00,11.77,11.78,11.77,11.78,2500.0,10.1034,10.112,10.1034,10.112,2500.0
2011-05-26 14:15:00,11.78,11.82,11.77,11.82,164800.0,10.112,10.1463,10.1034,10.1463,164800.0
2011-05-26 14:20:00,11.81,11.83,11.8,11.82,166100.0,10.1377,10.1549,10.1291,10.1463,166100.0
2011-05-26 14:25:00,11.83,11.86,11.83,11.83,82600.0,10.1549,10.1806,10.1549,10.1549,82600.0
2011-05-26 14:30:00,11.84,11.86,11.83,11.85,14900.0,10.1635,10.1806,10.1549,10.1721,14900.0
2011-05-26 14:35:00,11.85,11.86,11.83,11.84,20300.0,10.1721,10.1806,10.1549,10.1635,20300.0
2011-05-26 14:40:00,11.84,11.84,11.83,11.83,10100.0,10.1635,10.1635,10.1549,10.1549,10100.0
2011-05-26 14:45:00,11.84,11.84,11.83,11.83,11200.0,10.1635,10.1635,10.1549,10.1549,11200.0
2011-05-26 14:50:00,11.84,11.84,11.82,11.83,47000.0,10.1635,10.1635,10.1463,10.1549,47000.0
2011-05-26 14:55:00,11.83,11.84,11.82,11.84,34400.0,10.1549,10.1635,10.1463,10.1635,34400.0
2011-05-26 15:00:00,11.83,11.84,11.83,11.83,13400.0,10.1549,10.1635,10.1549,10.1549,13400.0
2011-05-26 15:05:00,11.83,11.84,11.83,11.83,19000.0,10.1549,10.1635,10.1549,10.1549,19000.0
2011-05-26 15:10:00,11.83,11.84,11.8,11.82,116200.0,10.1549,10.1635,10.1291,10.1463,116200.0
2011-05-26 15:15:00,11.82,11.82,11.81,11.82,26100.0,10.1463,10.1463,10.1377,10.1463,26100.0
2011-05-26 15:20:00,11.82,11.85,11.81,11.83,116500.0,10.1463,10.1721,10.1377,10.1549,116500.0
2011-05-26 15:25:00,11.84,11.86,11.84,11.85,67500.0,10.1635,10.1806,10.1635,10.1721,67500.0
2011-05-26 15:30:00,11.85,11.86,11.83,11.85,71800.0,10.1721,10.1806,10.1549,10.1721,71800.0
2011-05-26 15:35:00,11.84,11.85,11.83,11.84,54500.0,10.1635,10.1721,10.1549,10.1635,54500.0
2011-05-26 15:40:00,11.85,11.87,11.85,11.86,53800.0,10.1721,10.1892,10.1721,10.1806,53800.0
2011-05-26 15:45:00,11.85,11.86,11.83,11.84,67400.0,10.1721,10.1806,10.1549,10.1635,67400.0
2011-05-26 15:50:00,11.84,11.84,11.83,11.83,51700.0,10.1635,10.1635,10.1549,10.1549,51700.0
2011-05-26 15:55:00,11.84,11.84,11.81,11.81,320700.0,10.1635,10.1635,10.1377,10.1377,320700.0
2011-05-27 09:30:00,11.88,11.88,11.84,11.86,37000.0,10.1978,10.1978,10.1635,10.1806,37000.0
2011-05-27 09:35:00,11.87,11.91,11.87,11.91,19000.0,10.1892,10.2236,10.1892,10.2236,19000.0
2011-05-27 09:40:00,11.91,11.93,11.9,11.93,33400.0,10.2236,10.2407,10.215,10.2407,33400.0
2011-05-27 09:45:00,11.93,11.95,11.92,11.93,39100.0,10.2407,10.2579,10.2322,10.2407,39100.0
2011-05-27 09:50:00,11.94,11.94,11.92,11.93,11700.0,10.2493,10.2493,10.2322,10.2407,11700.0
2011-05-27 09:55:00,11.93,11.95,11.91,11.91,56100.0,10.2407,10.2579,10.2236,10.2236,56100.0
2011-05-27 10:00:00,11.92,11.93,11.79,11.81,146600.0,10.2322,10.2407,10.1206,10.1377,146600.0
2011-05-27 10:05:00,11.81,11.82,11.79,11.81,36600.0,10.1377,10.1463,10.1206,10.1377,36600.0
2011-05-27 10:10:00,11.8,11.85,11.79,11.84,71100.0,10.1291,10.1721,10.1206,10.1635,71100.0
2011-05-27 10:15:00,11.85,11.87,11.84,11.87,34700.0,10.1721,10.1892,10.1635,10.1892,34700.0
2011-05-27 10:20:00,11.86,11.88,11.86,11.87,30300.0,10.1806,10.1978,10.1806,10.1892,30300.0
2011-05-27 10:25:00,11.87,11.89,11.86,11.88,30500.0,10.1892,10.2064,10.1806,10.1978,30500.0
2011-05-27 10:30:00,11.88,11.92,11.88,11.9,27100.0,10.1978,10.2322,10.1978,10.215,27100.0
2011-05-27 10:35:00,11.89,11.93,11.89,11.92,21100.0,10.2064,10.2407,10.2064,10.2322,21100.0
2011-05-27 10:40:00,11.92,11.93,11.91,11.93,8700.0,10.2322,10.2407,10.2236,10.2407,8700.0
2011-05-27 10:45:00,11.93,11.96,11.93,11.96,50000.0,10.2407,10.2665,10.2407,10.2665,50000.0
2011-05-27 10:50:00,11.96,11.98,11.96,11.98,24100.0,10.2665,10.2837,10.2665,10.2837,24100.0
2011-05-27 10:55:00,11.98,11.98,11.94,11.95,54600.0,10.2837,10.2837,10.2493,10.2579,54600.0
2011-05-27 11:00:00,11.95,11.98,11.95,11.97,27900.0,10.2579,10.2837,10.2579,10.2751,27900.0
2011-05-27 11:05:00,11.97,11.98,11.97,11.98,25400.0,10.2751,10.2837,10.2751,10.2837,25400.0
2011-05-27 11:10:00,11.97,11.98,11.94,11.98,64300.0,10.2751,10.2837,10.2493,10.2837,64300.0
2011-05-27 11:15:00,11.97,11.98,11.96,11.97,20400.0,10.2751,10.2837,10.2665,10.2751,20400.0
2011-05-27 11:20:00,11.96,11.97,11.96,11.97,2600.0,10.2665,10.2751,10.2665,10.2751,2600.0
2011-05-27 11:25:00,11.97,11.97,11.92,11.92,61700.0,10.2751,10.2751,10.2322,10.2322,61700.0
2011-05-27 11:30:00,11.92,11.93,11.92,11.93,19000.0,10.2322,10.2407,10.2322,10.2407,19000.0
2011-05-27 11:35:00,11.92,11.94,11.92,11.94,31800.0,10.2322,10.2493,10.2322,10.2493,31800.0
2011-05-27 11:40:00,11.94,11.98,11.93,11.97,156800.0,10.2493,10.2837,10.2407,10.2751,156800.0
2011-05-27 11:45:00,11.97,11.97,11.96,11.97,4200.0,10.2751,10.2751,10.2665,10.2751,4200.0
2011-05-27 11:50:00,11.96,11.99,11.96,11.99,20300.0,10.2665,10.2922,10.2665,10.2922,20300.0
2011-05-27 11:55:00,11.99,11.99,11.97,11.98,76400.0,10.2922,10.2922,10.2751,10.2837,76400.0
2011-05-27 12:00:00,11.98,11.99,11.94,11.94,87700.0,10.2837,10.2922,10.2493,10.2493,87700.0
2011-05-27 12:05:00,11.94,11.96,11.93,11.95,35600.0,10.2493,10.2665,10.2407,10.2579,35600.0
2011-05-27 12:10:00,11.95,11.96,11.94,11.94,53000.0,10.2579,10.2665,10.2493,10.2493,53000.0
2011-05-27 12:15:00,11.94,11.96,11.94,11.95,14800.0,10.2493,10.2665,10.2493,10.2579,14800.0
2011-05-27 12:20:00,11.95,11.96,11.94,11.95,15300.0,10.2579,10.2665,10.2493,10.2579,15300.0
2011-05-27 12:25:00,11.95,11.99,11.95,11.99,29000.0,10.2579,10.2922,10.2579,10.2922,29000.0
2011-05-27 12:30:00,11.99,12.0,11.98,12.0,25400.0,10.2922,10.3008,10.2837,10.3008,25400.0
2011-05-27 12:35:00,12.0,12.0,11.99,11.99,34500.0,10.3008,10.3008,10.2922,10.2922,34500.0
2011-05-27 12:40:00,11.99,12.01,11.99,12.01,45100.0,10.2922,10.3094,10.2922,10.3094,45100.0
2011-05-27 12:45:00,12.01,12.01,12.0,12.01,3300.0,10.3094,10.3094,10.3008,10.3094,3300.0
2011-05-27 12:50:00,12.01,12.01,11.99,12.0,58000.0,10.3094,10.3094,10.2922,10.3008,58000.0
2011-05-27 12:55:00,12.0,12.0,11.99,12.0,10800.0,10.3008,10.3008,10.2922,10.3008,10800.0
2011-05-27 13:00:00,11.99,12.01,11.99,11.99,85500.0,10.2922,10.3094,10.2922,10.2922,85500.0
2011-05-27 13:05:00,12.0,12.01,11.99,12.01,82100.0,10.3008,10.3094,10.2922,10.3094,82100.0
2011-05-27 13:10:00,12.0,12.0,11.99,12.0,20200.0,10.3008,10.3008,10.2922,10.3008,20200.0
2011-05-27 13:15:00,11.99,12.0,11.98,11.98,51100.0,10.2922,10.3008,10.2837,10.2837,51100.0
2011-05-27 13:20:00,11.99,12.0,11.99,12.0,8900.0,10.2922,10.3008,10.2922,10.3008,8900.0
2011-05-27 13:25:00,12.0,12.0,11.98,11.98,25100.0,10.3008,10.3008,10.2837,10.2837,25100.0
2011-05-27 13:30:00,11.99,12.0,11.98,12.0,13300.0,10.2922,10.3008,10.2837,10.3008,13300.0
2011-05-27 13:35:00,11.99,12.0,11.99,12.0,8000.0,10.2922,10.3008,10.2922,10.3008,8000.0
2011-05-27 13:40:00,12.0,12.0,11.99,12.0,5300.0,10.3008,10.3008,10.2922,10.3008,5300.0
2011-05-27 13:45:00,11.99,12.0,11.99,11.99,1800.0,10.2922,10.3008,10.2922,10.2922,1800.0
2011-05-27 13:50:00,11.99,12.0,11.99,12.0,38400.0,10.2922,10.3008,10.2922,10.3008,38400.0
2011-05-27 13:55:00,12.0,12.0,11.99,12.0,23700.0,10.3008,10.3008,10.2922,10.3008,23700.0
2011-05-27 14:00:00,11.99,12.01,11.99,11.99,44900.0,10.2922,10.3094,10.2922,10.2922,44900.0
2011-05-27 14:05:00,11.99,12.0,11.99,12.0,5700.0,10.2922,10.3008,10.2922,10.3008,5700.0
2011-05-27 14:10:00,11.99,12.01,11.99,12.0,15500.0,10.2922,10.3094,10.2922,10.3008,15500.0
2011-05-27 14:15:00,12.0,12.01,11.99,11.99,56300.0,10.3008,10.3094,10.2922,10.2922,56300.0
2011-05-27 14:20:00,12.0,12.01,11.99,12.01,15800.0,10.3008,10.3094,10.2922,10.3094,15800.0
2011-05-27 14:25:00,12.01,12.02,12.01,12.01,23400.0,10.3094,10.318,10.3094,10.3094,23400.0
2011-05-27 14:30:00,12.02,12.02,12.01,12.01,6900.0,10.318,10.318,10.3094,10.3094,6900.0
2011-05-27 14:35:00,12.01,12.04,12.01,12.03,49100.0,10.3094,10.3352,10.3094,10.3266,49100.0
2011-05-27 14:40:00,12.03,12.04,12.0,12.01,107300.0,10.3266,10.3352,10.3008,10.3094,107300.0
2011-05-27 14:45:00,12.0,12.02,11.99,12.01,42200.0,10.3008,10.318,10.2922,10.3094,42200.0
2011-05-27 14:50:00,12.01,12.02,12.01,12.01,17000.0,10.3094,10.318,10.3094,10.3094,17000.0
2011-05-27 14:55:00,12.01,12.02,12.0,12.01,28800.0,10.3094,10.318,10.3008,10.3094,28800.0
2011-05-27 15:00:00,12.01,12.02,12.0,12.02,66200.0,10.3094,10.318,10.3008,10.318,66200.0
2011-05-27 15:05:00,12.02,12.02,12.01,12.02,5900.0,10.318,10.318,10.3094,10.318,5900.0
2011-05-27 15:10:00,12.01,12.05,12.01,12.04,90600.0,10.3094,10.3437,10.3094,10.3352,90600.0
2011-05-27 15:15:00,12.04,12.04,12.03,12.03,23200.0,10.3352,10.3352,10.3266,10.3266,23200.0
2011-05-27 15:20:00,12.03,12.04,12.03,12.03,22100.0,10.3266,10.3352,10.3266,10.3266,22100.0
2011-05-27 15:25:00,12.03,12.04,12.02,12.03,45400.0,10.3266,10.3352,10.318,10.3266,45400.0
2011-05-27 15:30:00,12.03,12.04,12.01,12.04,82500.0,10.3266,10.3352,10.3094,10.3352,82500.0
2011-05-27 15:35:00,12.04,12.04,12.01,12.01,55300.0,10.3352,10.3352,10.3094,10.3094,55300.0
2011-05-27 15:40:00,12.01,12.02,12.0,12.01,36000.0,10.3094,10.318,10.3008,10.3094,36000.0
2011-05-27 15:45:00,12.0,12.01,11.99,11.99,63400.0,10.3008,10.3094,10.2922,10.2922,63400.0
2011-05-27 15:50:00,12.0,12.0,11.97,11.98,85800.0,10.3008,10.3008,10.2751,10.2837,85800.0
2011-05-27 15:55:00,11.98,11.98,11.97,11.98,190100.0,10.2837,10.2837,10.2751,10.2837,190100.0
2011-05-31 09:30:00,12.09,12.12,12.0,12.0,73900.0,10.3781,10.4038,10.3008,10.3008,73900.0
2011-05-31 09:35:00,11.99,12.06,11.99,12.03,46500.0,10.2922,10.3523,10.2922,10.3266,46500.0
2011-05-31 09:40:00,12.03,12.04,11.96,11.97,39700.0,10.3266,10.3352,10.2665,10.2751,39700.0
2011-05-31 09:45:00,11.98,12.0,11.97,11.97,31100.0,10.2837,10.3008,10.2751,10.2751,31100.0
2011-05-31 09:50:00,11.97,11.98,11.96,11.98,66400.0,10.2751,10.2837,10.2665,10.2837,66400.0
2011-05-31 09:55:00,11.98,11.98,11.96,11.96,19100.0,10.2837,10.2837,10.2665,10.2665,19100.0
2011-05-31 10:00:00,11.96,11.96,11.89,11.9,55200.0,10.2665,10.2665,10.2064,10.215,55200.0
2011-05-31 10:05:00,11.89,11.9,11.86,11.88,39400.0,10.2064,10.215,10.1806,10.1978,39400.0
2011-05-31 10:10:00,11.88,11.89,11.86,11.88,39700.0,10.1978,10.2064,10.1806,10.1978,39700.0
2011-05-31 10:15:00,11.87,11.88,11.8,11.82,69800.0,10.1892,10.1978,10.1291,10.1463,69800.0
2011-05-31 10:20:00,11.82,11.83,11.8,11.83,20800.0,10.1463,10.1549,10.1291,10.1549,20800.0
2011-05-31 10:25:00,11.82,11.85,11.8,11.84,43300.0,10.1463,10.1721,10.1291,10.1635,43300.0
2011-05-31 10:30:00,11.85,11.85,11.82,11.83,17100.0,10.1721,10.1721,10.1463,10.1549,17100.0
2011-05-31 10:35:00,11.82,11.86,11.82,11.85,31600.0,10.1463,10.1806,10.1463,10.1721,31600.0
2011-05-31 10:40:00,11.85,11.87,11.85,11.87,17000.0,10.1721,10.1892,10.1721,10.1892,17000.0
2011-05-31 10:45:00,11.87,11.89,11.86,11.88,47900.0,10.1892,10.2064,10.1806,10.1978,47900.0
2011-05-31 10:50:00,11.88,11.89,11.85,11.89,117400.0,10.1978,10.2064,10.1721,10.2064,117400.0
2011-05-31 10:55:00,11.89,11.89,11.88,11.89,6800.0,10.2064,10.2064,10.1978,10.2064,6800.0
2011-05-31 11:00:00,11.88,11.91,11.88,11.91,34100.0,10.1978,10.2236,10.1978,10.2236,34100.0
2011-05-31 11:05:00,11.9,11.91,11.89,11.89,37000.0,10.215,10.2236,10.2064,10.2064,37000.0
2011-05-31 11:10:00,11.89,11.91,11.88,11.9,70200.0,10.2064,10.2236,10.1978,10.215,70200.0
2011-05-31 11:15:00,11.9,11.91,11.88,11.88,51300.0,10.215,10.2236,10.1978,10.1978,51300.0
2011-05-31 11:20:00,11.88,11.9,11.87,11.89,119900.0,10.1978,10.215,10.1892,10.2064,119900.0
2011-05-31 11:25:00,11.89,11.9,11.86,11.89,57000.0,10.2064,10.215,10.1806,10.2064,57000.0
2011-05-31 11:30:00,11.89,11.9,11.88,11.88,153400.0,10.2064,10.215,10.1978,10.1978,153400.0
2011-05-31 11:35:00,11.88,11.9,11.88,11.88,163400.0,10.1978,10.215,10.1978,10.1978,163400.0
2011-05-31 11:40:00,11.88,11.91,11.87,11.88,247300.0,10.1978,10.2236,10.1892,10.1978,247300.0
2011-05-31 11:45:00,11.88,11.92,11.88,11.91,105900.0,10.1978,10.2322,10.1978,10.2236,105900.0
2011-05-31 11:50:00,11.9,11.91,11.89,11.91,27100.0,10.215,10.2236,10.2064,10.2236,27100.0
2011-05-31 11:55:00,11.9,11.94,11.9,11.91,106800.0,10.215,10.2493,10.215,10.2236,106800.0
2011-05-31 12:00:00,11.91,11.92,11.9,11.92,27600.0,10.2236,10.2322,10.215,10.2322,27600.0
2011-05-31 12:05:00,11.92,11.96,11.92,11.96,24300.0,10.2322,10.2665,10.2322,10.2665,24300.0
2011-05-31 12:10:00,11.96,11.96,11.94,11.95,54800.0,10.2665,10.2665,10.2493,10.2579,54800.0
2011-05-31 12:15:00,11.95,11.97,11.94,11.96,53600.0,10.2579,10.2751,10.2493,10.2665,53600.0
2011-05-31 12:20:00,11.97,12.0,11.96,12.0,70100.0,10.2751,10.3008,10.2665,10.3008,70100.0
2011-05-31 12:25:00,12.0,12.03,11.99,12.03,33500.0,10.3008,10.3266,10.2922,10.3266,33500.0
2011-05-31 12:30:00,12.02,12.03,11.98,11.98,51100.0,10.318,10.3266,10.2837,10.2837,51100.0
2011-05-31 12:35:00,11.98,11.99,11.98,11.99,2400.0,10.2837,10.2922,10.2837,10.2922,2400.0
2011-05-31 12:40:00,11.98,12.01,11.98,12.01,51700.0,10.2837,10.3094,10.2837,10.3094,51700.0
2011-05-31 12:45:00,12.01,12.01,12.0,12.01,3600.0,10.3094,10.3094,10.3008,10.3094,3600.0
2011-05-31 12:50:00,12.01,12.02,12.0,12.01,14500.0,10.3094,10.318,10.3008,10.3094,14500.0
2011-05-31 12:55:00,12.01,12.02,12.01,12.02,15400.0,10.3094,10.318,10.3094,10.318,15400.0
2011-05-31 13:00:00,12.01,12.03,12.01,12.03,4600.0,10.3094,10.3266,10.3094,10.3266,4600.0
2011-05-31 13:05:00,12.03,12.03,12.02,12.02,4500.0,10.3266,10.3266,10.318,10.318,4500.0
2011-05-31 13:10:00,12.02,12.03,12.02,12.02,4700.0,10.318,10.3266,10.318,10.318,4700.0
2011-05-31 13:15:00,12.03,12.03,12.02,12.03,17800.0,10.3266,10.3266,10.318,10.3266,17800.0
2011-05-31 13:20:00,12.03,12.05,12.03,12.04,32700.0,10.3266,10.3437,10.3266,10.3352,32700.0
2011-05-31 13:25:00,12.04,12.05,12.04,12.04,8500.0,10.3352,10.3437,10.3352,10.3352,8500.0
2011-05-31 13:30:00,12.04,12.05,12.04,12.04,6600.0,10.3352,10.3437,10.3352,10.3352,6600.0
2011-05-31 13:35:00,12.04,12.07,12.04,12.07,47400.0,10.3352,10.3609,10.3352,10.3609,47400.0
2011-05-31 13:40:00,12.05,12.07,12.04,12.07,106100.0,10.3437,10.3609,10.3352,10.3609,106100.0
2011-05-31 13:45:00,12.07,12.1,12.07,12.1,117500.0,10.3609,10.3867,10.3609,10.3867,117500.0
2011-05-31 13:50:00,12.1,12.1,12.09,12.09,5300.0,10.3867,10.3867,10.3781,10.3781,5300.0
2011-05-31 13:55:00,12.09,12.1,12.09,12.09,14700.0,10.3781,10.3867,10.3781,10.3781,14700.0
2011-05-31 14:00:00,12.1,12.13,12.09,12.13,76800.0,10.3867,10.4124,10.3781,10.4124,76800.0
2011-05-31 14:05:00,12.13,12.14,12.12,12.14,25600.0,10.4124,10.421,10.4038,10.421,25600.0
2011-05-31 14:10:00,12.14,12.15,12.13,12.15,74300.0,10.421,10.4296,10.4124,10.4296,74300.0
2011-05-31 14:15:00,12.14,12.15,12.14,12.15,13800.0,10.421,10.4296,10.421,10.4296,13800.0
2011-05-31 14:20:00,12.15,12.15,12.12,12.13,85800.0,10.4296,10.4296,10.4038,10.4124,85800.0
2011-05-31 14:25:00,12.13,12.14,12.13,12.13,5100.0,10.4124,10.421,10.4124,10.4124,5100.0
2011-05-31 14:30:00,12.13,12.14,12.11,12.12,87500.0,10.4124,10.421,10.3952,10.4038,87500.0
2011-05-31 14:35:00,12.12,12.13,12.09,12.09,128500.0,10.4038,10.4124,10.3781,10.3781,128500.0
2011-05-31 14:40:00,12.09,12.1,12.08,12.08,88100.0,10.3781,10.3867,10.3695,10.3695,88100.0
2011-05-31 14:45:00,12.09,12.11,12.08,12.08,176300.0,10.3781,10.3952,10.3695,10.3695,176300.0
2011-05-31 14:50:00,12.08,12.09,12.08,12.08,36500.0,10.3695,10.3781,10.3695,10.3695,36500.0
2011-05-31 14:55:00,12.08,12.09,12.07,12.09,87800.0,10.3695,10.3781,10.3609,10.3781,87800.0
2011-05-31 15:00:00,12.09,12.09,12.04,12.05,95400.0,10.3781,10.3781,10.3352,10.3437,95400.0
2011-05-31 15:05:00,12.04,12.06,12.04,12.05,83800.0,10.3352,10.3523,10.3352,10.3437,83800.0
2011-05-31 15:10:00,12.05,12.06,12.05,12.06,44600.0,10.3437,10.3523,10.3437,10.3523,44600.0
2011-05-31 15:15:00,12.06,12.08,12.05,12.07,104100.0,10.3523,10.3695,10.3437,10.3609,104100.0
2011-05-31 15:20:00,12.07,12.1,12.07,12.1,36300.0,10.3609,10.3867,10.3609,10.3867,36300.0
2011-05-31 15:25:00,12.1,12.12,12.09,12.11,74200.0,10.3867,10.4038,10.3781,10.3952,74200.0
2011-05-31 15:30:00,12.11,12.11,12.09,12.1,54600.0,10.3952,10.3952,10.3781,10.3867,54600.0
2011-05-31 15:35:00,12.1,12.1,12.08,12.08,126000.0,10.3867,10.3867,10.3695,10.3695,126000.0
2011-05-31 15:40:00,12.09,12.14,12.08,12.14,96700.0,10.3781,10.421,10.3695,10.421,96700.0
2011-05-31 15:45:00,12.14,12.17,12.14,12.17,113700.0,10.421,10.4468,10.421,10.4468,113700.0
2011-05-31 15:50:00,12.17,12.17,12.16,12.17,87000.0,10.4468,10.4468,10.4382,10.4468,87000.0
2011-05-31 15:55:00,12.17,12.17,12.16,12.17,235600.0,10.4468,10.4468,10.4382,10.4468,235600.0
2011-06-01 09:30:00,12.17,12.24,12.12,12.21,147500.0,10.4468,10.5068,10.4038,10.4811,147500.0
2011-06-01 09:35:00,12.21,12.21,12.18,12.21,104400.0,10.4811,10.4811,10.4553,10.4811,104400.0
2011-06-01 09:40:00,12.2,12.25,12.19,12.24,127800.0,10.4725,10.5154,10.4639,10.5068,127800.0
2011-06-01 09:45:00,12.23,12.26,12.23,12.23,107900.0,10.4983,10.524,10.4983,10.4983,107900.0
2011-06-01 09:50:00,12.23,12.24,12.2,12.21,151200.0,10.4983,10.5068,10.4725,10.4811,151200.0
2011-06-01 09:55:00,12.21,12.24,12.2,12.23,88600.0,10.4811,10.5068,10.4725,10.4983,88600.0
2011-06-01 10:00:00,12.23,12.27,12.21,12.26,460000.0,10.4983,10.5326,10.4811,10.524,460000.0
2011-06-01 10:05:00,12.27,12.34,12.26,12.32,336600.0,10.5326,10.5927,10.524,10.5755,336600.0
2011-06-01 10:10:00,12.32,12.33,12.29,12.3,254600.0,10.5755,10.5841,10.5498,10.5583,254600.0
2011-06-01 10:15:00,12.3,12.32,12.29,12.29,115100.0,10.5583,10.5755,10.5498,10.5498,115100.0
2011-06-01 10:20:00,12.29,12.3,12.24,12.25,67000.0,10.5498,10.5583,10.5068,10.5154,67000.0
2011-06-01 10:25:00,12.25,12.26,12.25,12.26,23100.0,10.5154,10.524,10.5154,10.524,23100.0
2011-06-01 10:30:00,12.25,12.26,12.22,12.23,109800.0,10.5154,10.524,10.4897,10.4983,109800.0
2011-06-01 10:35:00,12.23,12.23,12.21,12.22,110700.0,10.4983,10.4983,10.4811,10.4897,110700.0
2011-06-01 10:40:00,12.21,12.22,12.19,12.2,254300.0,10.4811,10.4897,10.4639,10.4725,254300.0
2011-06-01 10:45:00,12.2,12.21,12.15,12.16,165900.0,10.4725,10.4811,10.4296,10.4382,165900.0
2011-06-01 10:50:00,12.16,12.16,12.12,12.13,96500.0,10.4382,10.4382,10.4038,10.4124,96500.0
2011-06-01 10:55:00,12.13,12.16,12.12,12.16,55500.0,10.4124,10.4382,10.4038,10.4382,55500.0
2011-06-01 11:00:00,12.16,12.17,12.12,12.13,132700.0,10.4382,10.4468,10.4038,10.4124,132700.0
2011-06-01 11:05:00,12.13,12.16,12.12,12.15,64200.0,10.4124,10.4382,10.4038,10.4296,64200.0
2011-06-01 11:10:00,12.15,12.16,12.14,12.14,134600.0,10.4296,10.4382,10.421,10.421,134600.0
2011-06-01 11:15:00,12.13,12.14,12.11,12.12,115500.0,10.4124,10.421,10.3952,10.4038,115500.0
2011-06-01 11:20:00,12.12,12.14,12.11,12.13,87400.0,10.4038,10.421,10.3952,10.4124,87400.0
2011-06-01 11:25:00,12.13,12.14,12.12,12.13,83400.0,10.4124,10.421,10.4038,10.4124,83400.0
2011-06-01 11:30:00,12.13,12.14,12.12,12.12,57900.0,10.4124,10.421,10.4038,10.4038,57900.0
2011-06-01 11:35:00,12.13,12.13,12.12,12.13,8700.0,10.4124,10.4124,10.4038,10.4124,8700.0
2011-06-01 11:40:00,12.12,12.14,12.12,12.13,23100.0,10.4038,10.421,10.4038,10.4124,23100.0
2011-06-01 11:45:00,12.13,12.14,12.09,12.1,68600.0,10.4124,10.421,10.3781,10.3867,68600.0
2011-06-01 11:50:00,12.1,12.1,12.06,12.06,20300.0,10.3867,10.3867,10.3523,10.3523,20300.0
2011-06-01 11:55:00,12.06,12.07,12.06,12.06,15000.0,10.3523,10.3609,10.3523,10.3523,15000.0
2011-06-01 12:00:00,12.06,12.09,12.06,12.08,66900.0,10.3523,10.3781,10.3523,10.3695,66900.0
2011-06-01 12:05:00,12.08,12.12,12.08,12.1,249400.0,10.3695,10.4038,10.3695,10.3867,249400.0
2011-06-01 12:10:00,12.1,12.11,12.09,12.1,98100.0,10.3867,10.3952,10.3781,10.3867,98100.0
2011-06-01 12:15:00,12.1,12.11,12.1,12.1,42700.0,10.3867,10.3952,10.3867,10.3867,42700.0
2011-06-01 12:20:00,12.1,12.11,12.09,12.1,18300.0,10.3867,10.3952,10.3781,10.3867,18300.0
2011-06-01 12:25:00,12.09,12.12,12.09,12.11,35800.0,10.3781,10.4038,10.3781,10.3952,35800.0
2011-06-01 12:30:00,12.12,12.16,12.11,12.16,65200.0,10.4038,10.4382,10.3952,10.4382,65200.0
2011-06-01 12:35:00,12.15,12.17,12.15,12.15,59100.0,10.4296,10.4468,10.4296,10.4296,59100.0
2011-06-01 12:40:00,12.15,12.17,12.15,12.15,37200.0,10.4296,10.4468,10.4296,10.4296,37200.0
2011-06-01 12:45:00,12.15,12.16,12.15,12.15,38400.0,10.4296,10.4382,10.4296,10.4296,38400.0
2011-06-01 12:50:00,12.15,12.17,12.15,12.16,48800.0,10.4296,10.4468,10.4296,10.4382,48800.0
2011-06-01 12:55:00,12.17,12.17,12.15,12.15,37700.0,10.4468,10.4468,10.4296,10.4296,37700.0
2011-06-01 13:00:00,12.16,12.16,12.14,12.15,52900.0,10.4382,10.4382,10.421,10.4296,52900.0
2011-06-01 13:05:00,12.15,12.15,12.13,12.13,51400.0,10.4296,10.4296,10.4124,10.4124,51400.0
2011-06-01 13:10:00,12.13,12.13,12.11,12.12,28300.0,10.4124,10.4124,10.3952,10.4038,28300.0
2011-06-01 13:15:00,12.12,12.12,12.11,12.11,17300.0,10.4038,10.4038,10.3952,10.3952,17300.0
2011-06-01 13:20:00,12.11,12.12,12.09,12.11,135600.0,10.3952,10.4038,10.3781,10.3952,135600.0
2011-06-01 13:25:00,12.12,12.13,12.1,12.11,123100.0,10.4038,10.4124,10.3867,10.3952,123100.0
2011-06-01 13:30:00,12.12,12.12,12.08,12.08,189300.0,10.4038,10.4038,10.3695,10.3695,189300.0
2011-06-01 13:35:00,12.08,12.09,12.06,12.06,19700.0,10.3695,10.3781,10.3523,10.3523,19700.0
2011-06-01 13:40:00,12.06,12.09,12.06,12.08,98000.0,10.3523,10.3781,10.3523,10.3695,98000.0
2011-06-01 13:45:00,12.07,12.1,12.07,12.09,67300.0,10.3609,10.3867,10.3609,10.3781,67300.0
2011-06-01 13:50:00,12.08,12.09,12.08,12.09,32800.0,10.3695,10.3781,10.3695,10.3781,32800.0
2011-06-01 13:55:00,12.08,12.12,12.08,12.12,71700.0,10.3695,10.4038,10.3695,10.4038,71700.0
2011-06-01 14:00:00,12.12,12.13,12.11,12.13,39200.0,10.4038,10.4124,10.3952,10.4124,39200.0
2011-06-01 14:05:00,12.13,12.13,12.11,12.11,31600.0,10.4124,10.4124,10.3952,10.3952,31600.0
2011-06-01 14:10:00,12.11,12.13,12.11,12.11,60700.0,10.3952,10.4124,10.3952,10.3952,60700.0
2011-06-01 14:15:00,12.11,12.15,12.11,12.14,81400.0,10.3952,10.4296,10.3952,10.421,81400.0
2011-06-01 14:20:00,12.14,12.15,12.13,12.13,29200.0,10.421,10.4296,10.4124,10.4124,29200.0
2011-06-01 14:25:00,12.13,12.15,12.13,12.13,43100.0,10.4124,10.4296,10.4124,10.4124,43100.0
2011-06-01 14:30:00,12.13,12.14,12.11,12.12,144700.0,10.4124,10.421,10.3952,10.4038,144700.0
2011-06-01 14:35:00,12.12,12.13,12.11,12.12,163300.0,10.4038,10.4124,10.3952,10.4038,163300.0
2011-06-01 14:40:00,12.12,12.12,12.09,12.11,73200.0,10.4038,10.4038,10.3781,10.3952,73200.0
2011-06-01 14:45:00,12.11,12.13,12.1,12.13,100500.0,10.3952,10.4124,10.3867,10.4124,100500.0
2011-06-01 14:50:00,12.12,12.15,12.12,12.14,45900.0,10.4038,10.4296,10.4038,10.421,45900.0
2011-06-01 14:55:00,12.13,12.15,12.12,12.14,170900.0,10.4124,10.4296,10.4038,10.421,170900.0
2011-06-01 15:00:00,12.13,12.14,12.13,12.13,53300.0,10.4124,10.421,10.4124,10.4124,53300.0
2011-06-01 15:05:00,12.13,12.16,12.13,12.15,101900.0,10.4124,10.4382,10.4124,10.4296,101900.0
2011-06-01 15:10:00,12.14,12.16,12.14,12.14,120500.0,10.421,10.4382,10.421,10.421,120500.0
2011-06-01 15:15:00,12.14,12.15,12.13,12.14,115200.0,10.421,10.4296,10.4124,10.421,115200.0
2011-06-01 15:20:00,12.13,12.14,12.1,12.1,82100.0,10.4124,10.421,10.3867,10.3867,82100.0
2011-06-01 15:25:00,12.1,12.11,12.09,12.1,226800.0,10.3867,10.3952,10.3781,10.3867,226800.0
2011-06-01 15:30:00,12.1,12.11,12.1,12.1,87500.0,10.3867,10.3952,10.3867,10.3867,87500.0
2011-06-01 15:35:00,12.1,12.11,12.06,12.07,235600.0,10.3867,10.3952,10.3523,10.3609,235600.0
2011-06-01 15:40:00,12.06,12.06,12.0,12.0,130700.0,10.3523,10.3523,10.3008,10.3008,130700.0
2011-06-01 15:45:00,12.0,12.0,11.97,11.99,309900.0,10.3008,10.3008,10.2751,10.2922,309900.0
2011-06-01 15:50:00,11.99,12.0,11.99,11.99,120600.0,10.2922,10.3008,10.2922,10.2922,120600.0
2011-06-01 15:55:00,12.0,12.03,11.99,12.02,608700.0,10.3008,10.3266,10.2922,10.318,608700.0
2011-06-02 09:30:00,11.97,12.04,11.96,12.03,37800.0,10.2751,10.3352,10.2665,10.3266,37800.0
2011-06-02 09:35:00,12.04,12.11,12.02,12.05,87000.0,10.3352,10.3952,10.318,10.3437,87000.0
2011-06-02 09:40:00,12.04,12.11,12.04,12.05,91700.0,10.3352,10.3952,10.3352,10.3437,91700.0
2011-06-02 09:45:00,12.05,12.1,12.04,12.07,75600.0,10.3437,10.3867,10.3352,10.3609,75600.0
2011-06-02 09:50:00,12.06,12.1,12.05,12.08,36100.0,10.3523,10.3867,10.3437,10.3695,36100.0
2011-06-02 09:55:00,12.07,12.1,12.07,12.08,35800.0,10.3609,10.3867,10.3609,10.3695,35800.0
2011-06-02 10:00:00,12.08,12.12,12.08,12.12,126900.0,10.3695,10.4038,10.3695,10.4038,126900.0
2011-06-02 10:05:00,12.12,12.14,12.09,12.13,58700.0,10.4038,10.421,10.3781,10.4124,58700.0
2011-06-02 10:10:00,12.12,12.15,12.12,12.12,29100.0,10.4038,10.4296,10.4038,10.4038,29100.0
2011-06-02 10:15:00,12.12,12.12,12.1,12.1,36000.0,10.4038,10.4038,10.3867,10.3867,36000.0
2011-06-02 10:20:00,12.1,12.11,12.09,12.1,73500.0,10.3867,10.3952,10.3781,10.3867,73500.0
2011-06-02 10:25:00,12.11,12.11,12.07,12.09,38900.0,10.3952,10.3952,10.3609,10.3781,38900.0
2011-06-02 10:30:00,12.1,12.11,12.08,12.11,29400.0,10.3867,10.3952,10.3695,10.3952,29400.0
2011-06-02 10:35:00,12.11,12.11,12.09,12.1,15600.0,10.3952,10.3952,10.3781,10.3867,15600.0
2011-06-02 10:40:00,12.1,12.12,12.08,12.09,65000.0,10.3867,10.4038,10.3695,10.3781,65000.0
2011-06-02 10:45:00,12.1,12.1,12.08,12.09,72100.0,10.3867,10.3867,10.3695,10.3781,72100.0
2011-06-02 10:50:00,12.09,12.09,12.02,12.02,100800.0,10.3781,10.3781,10.318,10.318,100800.0
2011-06-02 10:55:00,12.02,12.02,11.99,11.99,33400.0,10.318,10.318,10.2922,10.2922,33400.0
2011-06-02 11:00:00,12.0,12.05,11.99,12.04,99100.0,10.3008,10.3437,10.2922,10.3352,99100.0
2011-06-02 11:05:00,12.04,12.04,11.98,11.99,50100.0,10.3352,10.3352,10.2837,10.2922,50100.0
2011-06-02 11:10:00,11.98,12.0,11.98,12.0,67100.0,10.2837,10.3008,10.2837,10.3008,67100.0
2011-06-02 11:15:00,12.0,12.0,11.97,11.97,38700.0,10.3008,10.3008,10.2751,10.2751,38700.0
2011-06-02 11:20:00,11.98,11.98,11.95,11.95,38700.0,10.2837,10.2837,10.2579,10.2579,38700.0
2011-06-02 11:25:00,11.95,11.96,11.9,11.91,35700.0,10.2579,10.2665,10.215,10.2236,35700.0
2011-06-02 11:30:00,11.9,11.91,11.85,11.85,112500.0,10.215,10.2236,10.1721,10.1721,112500.0
2011-06-02 11:35:00,11.85,11.85,11.84,11.84,29200.0,10.1721,10.1721,10.1635,10.1635,29200.0
2011-06-02 11:40:00,11.84,11.85,11.82,11.85,125500.0,10.1635,10.1721,10.1463,10.1721,125500.0
2011-06-02 11:45:00,11.85,11.85,11.79,11.79,136400.0,10.1721,10.1721,10.1206,10.1206,136400.0
2011-06-02 11:50:00,11.79,11.8,11.78,11.78,89600.0,10.1206,10.1291,10.112,10.112,89600.0
2011-06-02 11:55:00,11.79,11.79,11.78,11.79,46200.0,10.1206,10.1206,10.112,10.1206,46200.0
2011-06-02 12:00:00,11.78,11.79,11.76,11.76,77100.0,10.112,10.1206,10.0948,10.0948,77100.0
2011-06-02 12:05:00,11.77,11.77,11.72,11.73,85300.0,10.1034,10.1034,10.0605,10.0691,85300.0
2011-06-02 12:10:00,11.73,11.75,11.72,11.74,32700.0,10.0691,10.0862,10.0605,10.0776,32700.0
2011-06-02 12:15:00,11.74,11.78,11.74,11.78,61200.0,10.0776,10.112,10.0776,10.112,61200.0
2011-06-02 12:20:00,11.78,11.79,11.77,11.78,83900.0,10.112,10.1206,10.1034,10.112,83900.0
2011-06-02 12:25:00,11.78,11.78,11.74,11.75,37400.0,10.112,10.112,10.0776,10.0862,37400.0
2011-06-02 12:30:00,11.75,11.75,11.74,11.74,9700.0,10.0862,10.0862,10.0776,10.0776,9700.0
2011-06-02 12:35:00,11.75,11.75,11.69,11.71,175500.0,10.0862,10.0862,10.0347,10.0519,175500.0
2011-06-02 12:40:00,11.71,11.76,11.7,11.76,61200.0,10.0519,10.0948,10.0433,10.0948,61200.0
2011-06-02 12:45:00,11.76,11.77,11.74,11.76,63900.0,10.0948,10.1034,10.0776,10.0948,63900.0
2011-06-02 12:50:00,11.77,11.8,11.76,11.79,47200.0,10.1034,10.1291,10.0948,10.1206,47200.0
2011-06-02 12:55:00,11.8,11.8,11.76,11.76,34900.0,10.1291,10.1291,10.0948,10.0948,34900.0
2011-06-02 13:00:00,11.76,11.84,11.76,11.84,238900.0,10.0948,10.1635,10.0948,10.1635,238900.0
2011-06-02 13:05:00,11.84,11.85,11.8,11.8,55300.0,10.1635,10.1721,10.1291,10.1291,55300.0
2011-06-02 13:10:00,11.8,11.8,11.78,11.79,35500.0,10.1291,10.1291,10.112,10.1206,35500.0
2011-06-02 13:15:00,11.79,11.82,11.79,11.82,71300.0,10.1206,10.1463,10.1206,10.1463,71300.0
2011-06-02 13:20:00,11.82,11.82,11.79,11.8,40700.0,10.1463,10.1463,10.1206,10.1291,40700.0
2011-06-02 13:25:00,11.8,11.82,11.79,11.82,49900.0,10.1291,10.1463,10.1206,10.1463,49900.0
2011-06-02 13:30:00,11.81,11.82,11.77,11.78,62400.0,10.1377,10.1463,10.1034,10.112,62400.0
2011-06-02 13:35:00,11.78,11.78,11.75,11.75,23700.0,10.112,10.112,10.0862,10.0862,23700.0
2011-06-02 13:40:00,11.75,11.78,11.75,11.77,22700.0,10.0862,10.112,10.0862,10.1034,22700.0
2011-06-02 13:45:00,11.77,11.78,11.75,11.75,15000.0,10.1034,10.112,10.0862,10.0862,15000.0
2011-06-02 13:50:00,11.75,11.75,11.73,11.74,54000.0,10.0862,10.0862,10.0691,10.0776,54000.0
2011-06-02 13:55:00,11.74,11.77,11.74,11.76,25700.0,10.0776,10.1034,10.0776,10.0948,25700.0
2011-06-02 14:00:00,11.76,11.77,11.75,11.77,25100.0,10.0948,10.1034,10.0862,10.1034,25100.0
2011-06-02 14:05:00,11.76,11.77,11.73,11.74,23800.0,10.0948,10.1034,10.0691,10.0776,23800.0
2011-06-02 14:10:00,11.74,11.77,11.74,11.76,73900.0,10.0776,10.1034,10.0776,10.0948,73900.0
2011-06-02 14:15:00,11.76,11.76,11.69,11.72,106300.0,10.0948,10.0948,10.0347,10.0605,106300.0
2011-06-02 14:20:00,11.72,11.73,11.71,11.72,37000.0,10.0605,10.0691,10.0519,10.0605,37000.0
2011-06-02 14:25:00,11.72,11.72,11.7,11.71,104500.0,10.0605,10.0605,10.0433,10.0519,104500.0
2011-06-02 14:30:00,11.71,11.71,11.7,11.71,34600.0,10.0519,10.0519,10.0433,10.0519,34600.0
2011-06-02 14:35:00,11.71,11.71,11.7,11.7,18300.0,10.0519,10.0519,10.0433,10.0433,18300.0
2011-06-02 14:40:00,11.7,11.71,11.7,11.71,14000.0,10.0433,10.0519,10.0433,10.0519,14000.0
2011-06-02 14:45:00,11.71,11.71,11.7,11.71,26200.0,10.0519,10.0519,10.0433,10.0519,26200.0
2011-06-02 14:50:00,11.71,11.71,11.7,11.7,12300.0,10.0519,10.0519,10.0433,10.0433,12300.0
2011-06-02 14:55:00,11.7,11.71,11.7,11.71,11900.0,10.0433,10.0519,10.0433,10.0519,11900.0
2011-06-02 15:00:00,11.71,11.73,11.7,11.7,202500.0,10.0519,10.0691,10.0433,10.0433,202500.0
2011-06-02 15:05:00,11.7,11.71,11.69,11.7,94000.0,10.0433,10.0519,10.0347,10.0433,94000.0
2011-06-02 15:10:00,11.7,11.7,11.69,11.69,47700.0,10.0433,10.0433,10.0347,10.0347,47700.0
2011-06-02 15:15:00,11.69,11.7,11.69,11.69,34100.0,10.0347,10.0433,10.0347,10.0347,34100.0
2011-06-02 15:20:00,11.69,11.71,11.68,11.7,108200.0,10.0347,10.0519,10.0261,10.0433,108200.0
2011-06-02 15:25:00,11.7,11.71,11.68,11.7,102400.0,10.0433,10.0519,10.0261,10.0433,102400.0
2011-06-02 15:30:00,11.7,11.71,11.69,11.7,97400.0,10.0433,10.0519,10.0347,10.0433,97400.0
2011-06-02 15:35:00,11.7,11.7,11.68,11.69,42300.0,10.0433,10.0433,10.0261,10.0347,42300.0
2011-06-02 15:40:00,11.69,11.72,11.68,11.7,115400.0,10.0347,10.0605,10.0261,10.0433,115400.0
2011-06-02 15:45:00,11.71,11.72,11.7,11.72,55000.0,10.0519,10.0605,10.0433,10.0605,55000.0
2011-06-02 15:50:00,11.72,11.72,11.68,11.69,141000.0,10.0605,10.0605,10.0261,10.0347,141000.0
2011-06-02 15:55:00,11.68,11.71,11.68,11.7,334600.0,10.0261,10.0519,10.0261,10.0433,334600.0
2011-06-03 09:30:00,11.56,11.62,11.55,11.58,65200.0,9.9231,9.9746,9.9145,9.9403,65200.0
2011-06-03 09:35:00,11.58,11.62,11.57,11.6,65400.0,9.9403,9.9746,9.9317,9.9575,65400.0
2011-06-03 09:40:00,11.59,11.63,11.59,11.6,39000.0,9.9489,9.9832,9.9489,9.9575,39000.0
2011-06-03 09:45:00,11.6,11.63,11.6,11.6,36100.0,9.9575,9.9832,9.9575,9.9575,36100.0
2011-06-03 09:50:00,11.6,11.62,11.59,11.61,27000.0,9.9575,9.9746,9.9489,9.966,27000.0
2011-06-03 09:55:00,11.6,11.61,11.6,11.6,7300.0,9.9575,9.966,9.9575,9.9575,7300.0
2011-06-03 10:00:00,11.61,11.66,11.61,11.65,61400.0,9.966,10.009,9.966,10.0004,61400.0
2011-06-03 10:05:00,11.65,11.66,11.62,11.63,33400.0,10.0004,10.009,9.9746,9.9832,33400.0
2011-06-03 10:10:00,11.63,11.66,11.62,11.62,57400.0,9.9832,10.009,9.9746,9.9746,57400.0
2011-06-03 10:15:00,11.62,11.65,11.61,11.61,25800.0,9.9746,10.0004,9.966,9.966,25800.0
2011-06-03 10:20:00,11.61,11.61,11.59,11.6,30600.0,9.966,9.966,9.9489,9.9575,30600.0
2011-06-03 10:25:00,11.6,11.65,11.59,11.64,29000.0,9.9575,10.0004,9.9489,9.9918,29000.0
2011-06-03 10:30:00,11.64,11.67,11.64,11.66,30400.0,9.9918,10.0176,9.9918,10.009,30400.0
2011-06-03 10:35:00,11.67,11.68,11.65,11.68,57600.0,10.0176,10.0261,10.0004,10.0261,57600.0
2011-06-03 10:40:00,11.67,11.71,11.67,11.69,30300.0,10.0176,10.0519,10.0176,10.0347,30300.0
2011-06-03 10:45:00,11.69,11.71,11.68,11.69,36000.0,10.0347,10.0519,10.0261,10.0347,36000.0
2011-06-03 10:50:00,11.69,11.69,11.64,11.66,34200.0,10.0347,10.0347,9.9918,10.009,34200.0
2011-06-03 10:55:00,11.65,11.68,11.64,11.68,34500.0,10.0004,10.0261,9.9918,10.0261,34500.0
2011-06-03 11:00:00,11.68,11.71,11.67,11.7,48400.0,10.0261,10.0519,10.0176,10.0433,48400.0
2011-06-03 11:05:00,11.69,11.69,11.65,11.65,36400.0,10.0347,10.0347,10.0004,10.0004,36400.0
2011-06-03 11:10:00,11.65,11.66,11.65,11.65,3100.0,10.0004,10.009,10.0004,10.0004,3100.0
2011-06-03 11:15:00,11.65,11.67,11.64,11.66,61300.0,10.0004,10.0176,9.9918,10.009,61300.0
2011-06-03 11:20:00,11.66,11.7,11.66,11.68,35600.0,10.009,10.0433,10.009,10.0261,35600.0
2011-06-03 11:25:00,11.68,11.7,11.66,11.67,87700.0,10.0261,10.0433,10.009,10.0176,87700.0
2011-06-03 11:30:00,11.67,11.69,11.66,11.69,47100.0,10.0176,10.0347,10.009,10.0347,47100.0
2011-06-03 11:35:00,11.68,11.69,11.65,11.65,59300.0,10.0261,10.0347,10.0004,10.0004,59300.0
2011-06-03 11:40:00,11.65,11.66,11.64,11.66,24600.0,10.0004,10.009,9.9918,10.009,24600.0
2011-06-03 11:45:00,11.66,11.67,11.65,11.66,33100.0,10.009,10.0176,10.0004,10.009,33100.0
2011-06-03 11:50:00,11.67,11.69,11.67,11.68,40000.0,10.0176,10.0347,10.0176,10.0261,40000.0
2011-06-03 11:55:00,11.68,11.69,11.68,11.69,24200.0,10.0261,10.0347,10.0261,10.0347,24200.0
2011-06-03 12:00:00,11.69,11.73,11.68,11.68,95900.0,10.0347,10.0691,10.0261,10.0261,95900.0
2011-06-03 12:05:00,11.68,11.69,11.67,11.68,10300.0,10.0261,10.0347,10.0176,10.0261,10300.0
2011-06-03 12:10:00,11.67,11.7,11.67,11.7,16700.0,10.0176,10.0433,10.0176,10.0433,16700.0
2011-06-03 12:15:00,11.7,11.7,11.69,11.7,4200.0,10.0433,10.0433,10.0347,10.0433,4200.0
2011-06-03 12:20:00,11.7,11.73,11.7,11.7,51500.0,10.0433,10.0691,10.0433,10.0433,51500.0
2011-06-03 12:25:00,11.7,11.72,11.69,11.71,23200.0,10.0433,10.0605,10.0347,10.0519,23200.0
2011-06-03 12:30:00,11.72,11.74,11.71,11.74,51500.0,10.0605,10.0776,10.0519,10.0776,51500.0
2011-06-03 12:35:00,11.74,11.75,11.72,11.74,34000.0,10.0776,10.0862,10.0605,10.0776,34000.0
2011-06-03 12:40:00,11.74,11.75,11.73,11.73,4400.0,10.0776,10.0862,10.0691,10.0691,4400.0
2011-06-03 12:45:00,11.74,11.77,11.73,11.76,36600.0,10.0776,10.1034,10.0691,10.0948,36600.0
2011-06-03 12:50:00,11.77,11.77,11.74,11.76,21400.0,10.1034,10.1034,10.0776,10.0948,21400.0
2011-06-03 12:55:00,11.75,11.76,11.74,11.76,22100.0,10.0862,10.0948,10.0776,10.0948,22100.0
2011-06-03 13:00:00,11.77,11.77,11.74,11.76,65800.0,10.1034,10.1034,10.0776,10.0948,65800.0
2011-06-03 13:05:00,11.76,11.76,11.75,11.75,17900.0,10.0948,10.0948,10.0862,10.0862,17900.0
2011-06-03 13:10:00,11.74,11.75,11.73,11.74,13800.0,10.0776,10.0862,10.0691,10.0776,13800.0
2011-06-03 13:15:00,11.74,11.75,11.74,11.74,2100.0,10.0776,10.0862,10.0776,10.0776,2100.0
2011-06-03 13:20:00,11.75,11.75,11.72,11.73,17400.0,10.0862,10.0862,10.0605,10.0691,17400.0
2011-06-03 13:25:00,11.73,11.73,11.71,11.71,7300.0,10.0691,10.0691,10.0519,10.0519,7300.0
2011-06-03 13:30:00,11.71,11.72,11.7,11.71,5500.0,10.0519,10.0605,10.0433,10.0519,5500.0
2011-06-03 13:35:00,11.71,11.72,11.7,11.71,16900.0,10.0519,10.0605,10.0433,10.0519,16900.0
2011-06-03 13:40:00,11.72,11.72,11.71,11.71,2700.0,10.0605,10.0605,10.0519,10.0519,2700.0
2011-06-03 13:45:00,11.71,11.72,11.71,11.72,7400.0,10.0519,10.0605,10.0519,10.0605,7400.0
2011-06-03 13:50:00,11.72,11.72,11.7,11.7,62100.0,10.0605,10.0605,10.0433,10.0433,62100.0
2011-06-03 13:55:00,11.71,11.71,11.69,11.71,76600.0,10.0519,10.0519,10.0347,10.0519,76600.0
2011-06-03 14:00:00,11.71,11.71,11.67,11.68,76800.0,10.0519,10.0519,10.0176,10.0261,76800.0
2011-06-03 14:05:00,11.69,11.69,11.66,11.66,46500.0,10.0347,10.0347,10.009,10.009,46500.0
2011-06-03 14:10:00,11.66,11.67,11.64,11.65,65100.0,10.009,10.0176,9.9918,10.0004,65100.0
2011-06-03 14:15:00,11.65,11.66,11.65,11.66,14200.0,10.0004,10.009,10.0004,10.009,14200.0
2011-06-03 14:20:00,11.66,11.66,11.65,11.65,41400.0,10.009,10.009,10.0004,10.0004,41400.0
2011-06-03 14:25:00,11.65,11.68,11.64,11.67,50800.0,10.0004,10.0261,9.9918,10.0176,50800.0
2011-06-03 14:30:00,11.67,11.69,11.66,11.66,35000.0,10.0176,10.0347,10.009,10.009,35000.0
2011-06-03 14:35:00,11.67,11.67,11.66,11.66,8700.0,10.0176,10.0176,10.009,10.009,8700.0
2011-06-03 14:40:00,11.66,11.66,11.65,11.65,6100.0,10.009,10.009,10.0004,10.0004,6100.0
2011-06-03 14:45:00,11.66,11.66,11.64,11.66,15800.0,10.009,10.009,9.9918,10.009,15800.0
2011-06-03 14:50:00,11.66,11.67,11.66,11.66,8800.0,10.009,10.0176,10.009,10.009,8800.0
2011-06-03 14:55:00,11.66,11.67,11.63,11.63,23500.0,10.009,10.0176,9.9832,9.9832,23500.0
2011-06-03 15:00:00,11.63,11.64,11.61,11.62,52800.0,9.9832,9.9918,9.966,9.9746,52800.0
2011-06-03 15:05:00,11.62,11.62,11.6,11.6,27800.0,9.9746,9.9746,9.9575,9.9575,27800.0
2011-06-03 15:10:00,11.61,11.61,11.6,11.6,16500.0,9.966,9.966,9.9575,9.9575,16500.0
2011-06-03 15:15:00,11.6,11.61,11.6,11.6,6900.0,9.9575,9.966,9.9575,9.9575,6900.0
2011-06-03 15:20:00,11.6,11.61,11.59,11.59,67700.0,9.9575,9.966,9.9489,9.9489,67700.0
2011-06-03 15:25:00,11.59,11.61,11.59,11.59,47100.0,9.9489,9.966,9.9489,9.9489,47100.0
2011-06-03 15:30:00,11.6,11.63,11.6,11.62,37200.0,9.9575,9.9832,9.9575,9.9746,37200.0
2011-06-03 15:35:00,11.63,11.65,11.62,11.63,42800.0,9.9832,10.0004,9.9746,9.9832,42800.0
2011-06-03 15:40:00,11.63,11.65,11.62,11.62,85900.0,9.9832,10.0004,9.9746,9.9746,85900.0
2011-06-03 15:45:00,11.61,11.62,11.59,11.6,81600.0,9.966,9.9746,9.9489,9.9575,81600.0
2011-06-03 15:50:00,11.6,11.6,11.57,11.57,59500.0,9.9575,9.9575,9.9317,9.9317,59500.0
2011-06-03 15:55:00,11.58,11.6,11.57,11.58,266600.0,9.9403,9.9575,9.9317,9.9403,266600.0
2011-06-06 09:30:00,11.57,11.59,11.52,11.56,18500.0,9.9317,9.9489,9.8888,9.9231,18500.0
2011-06-06 09:35:00,11.57,11.59,11.55,11.55,21400.0,9.9317,9.9489,9.9145,9.9145,21400.0
2011-06-06 09:40:00,11.55,11.55,11.51,11.52,33700.0,9.9145,9.9145,9.8802,9.8888,33700.0
2011-06-06 09:45:00,11.52,11.52,11.49,11.49,20000.0,9.8888,9.8888,9.863,9.863,20000.0
2011-06-06 09:50:00,11.49,11.52,11.48,11.51,72500.0,9.863,9.8888,9.8545,9.8802,72500.0
2011-06-06 09:55:00,11.51,11.52,11.48,11.48,21400.0,9.8802,9.8888,9.8545,9.8545,21400.0
2011-06-06 10:00:00,11.49,11.5,11.44,11.44,122300.0,9.863,9.8716,9.8201,9.8201,122300.0
2011-06-06 10:05:00,11.46,11.46,11.43,11.43,30400.0,9.8373,9.8373,9.8115,9.8115,30400.0
2011-06-06 10:10:00,11.43,11.47,11.43,11.47,83700.0,9.8115,9.8459,9.8115,9.8459,83700.0
2011-06-06 10:15:00,11.47,11.47,11.43,11.43,66400.0,9.8459,9.8459,9.8115,9.8115,66400.0
2011-06-06 10:20:00,11.44,11.46,11.43,11.46,36200.0,9.8201,9.8373,9.8115,9.8373,36200.0
2011-06-06 10:25:00,11.45,11.51,11.45,11.47,59300.0,9.8287,9.8802,9.8287,9.8459,59300.0
2011-06-06 10:30:00,11.47,11.5,11.47,11.47,28500.0,9.8459,9.8716,9.8459,9.8459,28500.0
2011-06-06 10:35:00,11.47,11.48,11.47,11.47,17200.0,9.8459,9.8545,9.8459,9.8459,17200.0
2011-06-06 10:40:00,11.47,11.48,11.44,11.44,41100.0,9.8459,9.8545,9.8201,9.8201,41100.0
2011-06-06 10:45:00,11.44,11.44,11.42,11.43,67400.0,9.8201,9.8201,9.803,9.8115,67400.0
2011-06-06 10:50:00,11.44,11.46,11.43,11.45,21800.0,9.8201,9.8373,9.8115,9.8287,21800.0
2011-06-06 10:55:00,11.44,11.45,11.42,11.44,53800.0,9.8201,9.8287,9.803,9.8201,53800.0
2011-06-06 11:00:00,11.45,11.47,11.43,11.47,19400.0,9.8287,9.8459,9.8115,9.8459,19400.0
2011-06-06 11:05:00,11.46,11.47,11.45,11.46,10600.0,9.8373,9.8459,9.8287,9.8373,10600.0
2011-06-06 11:10:00,11.46,11.47,11.45,11.46,22400.0,9.8373,9.8459,9.8287,9.8373,22400.0
2011-06-06 11:15:00,11.46,11.46,11.43,11.43,18800.0,9.8373,9.8373,9.8115,9.8115,18800.0
2011-06-06 11:20:00,11.44,11.46,11.43,11.46,29900.0,9.8201,9.8373,9.8115,9.8373,29900.0
2011-06-06 11:25:00,11.46,11.47,11.46,11.47,12000.0,9.8373,9.8459,9.8373,9.8459,12000.0
2011-06-06 11:30:00,11.47,11.47,11.45,11.46,21000.0,9.8459,9.8459,9.8287,9.8373,21000.0
2011-06-06 11:35:00,11.46,11.48,11.45,11.45,25600.0,9.8373,9.8545,9.8287,9.8287,25600.0
2011-06-06 11:40:00,11.45,11.46,11.44,11.44,12700.0,9.8287,9.8373,9.8201,9.8201,12700.0
2011-06-06 11:45:00,11.44,11.45,11.42,11.44,23600.0,9.8201,9.8287,9.803,9.8201,23600.0
2011-06-06 11:50:00,11.45,11.46,11.44,11.46,26700.0,9.8287,9.8373,9.8201,9.8373,26700.0
2011-06-06 11:55:00,11.46,11.47,11.45,11.45,31600.0,9.8373,9.8459,9.8287,9.8287,31600.0
2011-06-06 12:00:00,11.45,11.47,11.45,11.46,17300.0,9.8287,9.8459,9.8287,9.8373,17300.0
2011-06-06 12:05:00,11.46,11.47,11.44,11.46,40800.0,9.8373,9.8459,9.8201,9.8373,40800.0
2011-06-06 12:10:00,11.46,11.46,11.43,11.46,21100.0,9.8373,9.8373,9.8115,9.8373,21100.0
2011-06-06 12:15:00,11.46,11.46,11.44,11.45,15900.0,9.8373,9.8373,9.8201,9.8287,15900.0
2011-06-06 12:20:00,11.45,11.46,11.45,11.46,7300.0,9.8287,9.8373,9.8287,9.8373,7300.0
2011-06-06 12:25:00,11.46,11.46,11.45,11.45,11700.0,9.8373,9.8373,9.8287,9.8287,11700.0
2011-06-06 12:30:00,11.46,11.46,11.44,11.44,12900.0,9.8373,9.8373,9.8201,9.8201,12900.0
2011-06-06 12:35:00,11.43,11.44,11.43,11.43,16500.0,9.8115,9.8201,9.8115,9.8115,16500.0
2011-06-06 12:40:00,11.44,11.44,11.43,11.44,13900.0,9.8201,9.8201,9.8115,9.8201,13900.0
2011-06-06 12:45:00,11.44,11.44,11.42,11.42,21000.0,9.8201,9.8201,9.803,9.803,21000.0
2011-06-06 12:50:00,11.41,11.42,11.4,11.42,9800.0,9.7944,9.803,9.7858,9.803,9800.0
2011-06-06 12:55:00,11.42,11.43,11.41,11.42,21500.0,9.803,9.8115,9.7944,9.803,21500.0
2011-06-06 13:00:00,11.42,11.42,11.41,11.42,900.0,9.803,9.803,9.7944,9.803,900.0
2011-06-06 13:05:00,11.42,11.42,11.41,11.42,3100.0,9.803,9.803,9.7944,9.803,3100.0
2011-06-06 13:10:00,11.42,11.43,11.42,11.43,14700.0,9.803,9.8115,9.803,9.8115,14700.0
2011-06-06 13:15:00,11.43,11.44,11.4,11.4,32400.0,9.8115,9.8201,9.7858,9.7858,32400.0
2011-06-06 13:20:00,11.4,11.41,11.4,11.4,47800.0,9.7858,9.7944,9.7858,9.7858,47800.0
2011-06-06 13:25:00,11.4,11.4,11.39,11.4,16800.0,9.7858,9.7858,9.7772,9.7858,16800.0
2011-06-06 13:30:00,11.39,11.4,11.37,11.37,65500.0,9.7772,9.7858,9.76,9.76,65500.0
2011-06-06 13:35:00,11.37,11.39,11.37,11.38,11800.0,9.76,9.7772,9.76,9.7686,11800.0
2011-06-06 13:40:00,11.38,11.39,11.37,11.38,25900.0,9.7686,9.7772,9.76,9.7686,25900.0
2011-06-06 13:45:00,11.38,11.39,11.35,11.38,64200.0,9.7686,9.7772,9.7429,9.7686,64200.0
2011-06-06 13:50:00,11.38,11.39,11.37,11.38,14500.0,9.7686,9.7772,9.76,9.7686,14500.0
2011-06-06 13:55:00,11.39,11.39,11.38,11.39,25700.0,9.7772,9.7772,9.7686,9.7772,25700.0
2011-06-06 14:00:00,11.39,11.4,11.37,11.37,33900.0,9.7772,9.7858,9.76,9.76,33900.0
2011-06-06 14:05:00,11.37,11.4,11.36,11.4,33800.0,9.76,9.7858,9.7514,9.7858,33800.0
2011-06-06 14:10:00,11.39,11.39,11.38,11.38,17200.0,9.7772,9.7772,9.7686,9.7686,17200.0
2011-06-06 14:15:00,11.38,11.39,11.37,11.37,10500.0,9.7686,9.7772,9.76,9.76,10500.0
2011-06-06 14:20:00,11.37,11.41,11.37,11.41,23100.0,9.76,9.7944,9.76,9.7944,23100.0
2011-06-06 14:25:00,11.41,11.41,11.36,11.37,20100.0,9.7944,9.7944,9.7514,9.76,20100.0
2011-06-06 14:30:00,11.37,11.38,11.36,11.37,23100.0,9.76,9.7686,9.7514,9.76,23100.0
2011-06-06 14:35:00,11.37,11.38,11.35,11.36,20200.0,9.76,9.7686,9.7429,9.7514,20200.0
2011-06-06 14:40:00,11.36,11.39,11.35,11.39,47000.0,9.7514,9.7772,9.7429,9.7772,47000.0
2011-06-06 14:45:00,11.38,11.39,11.35,11.37,38300.0,9.7686,9.7772,9.7429,9.76,38300.0
2011-06-06 14:50:00,11.37,11.38,11.34,11.34,56000.0,9.76,9.7686,9.7343,9.7343,56000.0
2011-06-06 14:55:00,11.34,11.35,11.34,11.35,25000.0,9.7343,9.7429,9.7343,9.7429,25000.0
2011-06-06 15:00:00,11.35,11.37,11.34,11.34,56900.0,9.7429,9.76,9.7343,9.7343,56900.0
2011-06-06 15:05:00,11.34,11.34,11.33,11.33,42900.0,9.7343,9.7343,9.7257,9.7257,42900.0
2011-06-06 15:10:00,11.33,11.33,11.3,11.31,89800.0,9.7257,9.7257,9.6999,9.7085,89800.0
2011-06-06 15:15:00,11.31,11.33,11.3,11.32,53900.0,9.7085,9.7257,9.6999,9.7171,53900.0
2011-06-06 15:20:00,11.31,11.32,11.29,11.31,46700.0,9.7085,9.7171,9.6914,9.7085,46700.0
2011-06-06 15:25:00,11.31,11.31,11.28,11.29,54300.0,9.7085,9.7085,9.6828,9.6914,54300.0
2011-06-06 15:30:00,11.29,11.33,11.28,11.33,110400.0,9.6914,9.7257,9.6828,9.7257,110400.0
2011-06-06 15:35:00,11.33,11.34,11.31,11.33,141600.0,9.7257,9.7343,9.7085,9.7257,141600.0
2011-06-06 15:40:00,11.33,11.36,11.33,11.34,109100.0,9.7257,9.7514,9.7257,9.7343,109100.0
2011-06-06 15:45:00,11.34,11.34,11.31,11.34,117600.0,9.7343,9.7343,9.7085,9.7343,117600.0
2011-06-06 15:50:00,11.34,11.34,11.33,11.33,91600.0,9.7343,9.7343,9.7257,9.7257,91600.0
2011-06-06 15:55:00,11.33,11.35,11.32,11.32,262600.0,9.7257,9.7429,9.7171,9.7171,262600.0
2011-06-07 09:30:00,11.38,11.38,11.31,11.31,63700.0,9.7686,9.7686,9.7085,9.7085,63700.0
2011-06-07 09:35:00,11.3,11.31,11.26,11.28,152900.0,9.6999,9.7085,9.6656,9.6828,152900.0
2011-06-07 09:40:00,11.28,11.29,11.24,11.26,79000.0,9.6828,9.6914,9.6484,9.6656,79000.0
2011-06-07 09:45:00,11.25,11.26,11.22,11.22,98100.0,9.657,9.6656,9.6313,9.6313,98100.0
2011-06-07 09:50:00,11.22,11.22,11.2,11.21,108900.0,9.6313,9.6313,9.6141,9.6227,108900.0
2011-06-07 09:55:00,11.21,11.3,11.21,11.29,148800.0,9.6227,9.6999,9.6227,9.6914,148800.0
2011-06-07 10:00:00,11.29,11.29,11.27,11.28,40800.0,9.6914,9.6914,9.6742,9.6828,40800.0
2011-06-07 10:05:00,11.27,11.29,11.27,11.27,45100.0,9.6742,9.6914,9.6742,9.6742,45100.0
2011-06-07 10:10:00,11.26,11.3,11.26,11.27,29700.0,9.6656,9.6999,9.6656,9.6742,29700.0
2011-06-07 10:15:00,11.27,11.29,11.25,11.25,40400.0,9.6742,9.6914,9.657,9.657,40400.0
2011-06-07 10:20:00,11.24,11.25,11.23,11.24,28100.0,9.6484,9.657,9.6399,9.6484,28100.0
2011-06-07 10:25:00,11.23,11.23,11.18,11.2,65100.0,9.6399,9.6399,9.5969,9.6141,65100.0
2011-06-07 10:30:00,11.19,11.23,11.18,11.23,49300.0,9.6055,9.6399,9.5969,9.6399,49300.0
2011-06-07 10:35:00,11.23,11.28,11.23,11.28,46000.0,9.6399,9.6828,9.6399,9.6828,46000.0
2011-06-07 10:40:00,11.28,11.28,11.25,11.25,46100.0,9.6828,9.6828,9.657,9.657,46100.0
2011-06-07 10:45:00,11.26,11.28,11.26,11.26,21100.0,9.6656,9.6828,9.6656,9.6656,21100.0
2011-06-07 10:50:00,11.26,11.27,11.23,11.25,25200.0,9.6656,9.6742,9.6399,9.657,25200.0
2011-06-07 10:55:00,11.26,11.27,11.24,11.25,20600.0,9.6656,9.6742,9.6484,9.657,20600.0
2011-06-07 11:00:00,11.25,11.27,11.21,11.21,35500.0,9.657,9.6742,9.6227,9.6227,35500.0
2011-06-07 11:05:00,11.21,11.23,11.2,11.22,29400.0,9.6227,9.6399,9.6141,9.6313,29400.0
2011-06-07 11:10:00,11.22,11.23,11.2,11.22,46400.0,9.6313,9.6399,9.6141,9.6313,46400.0
2011-06-07 11:15:00,11.23,11.24,11.22,11.23,6900.0,9.6399,9.6484,9.6313,9.6399,6900.0
2011-06-07 11:20:00,11.22,11.24,11.22,11.23,17500.0,9.6313,9.6484,9.6313,9.6399,17500.0
2011-06-07 11:25:00,11.21,11.23,11.18,11.18,56300.0,9.6227,9.6399,9.5969,9.5969,56300.0
2011-06-07 11:30:00,11.18,11.2,11.18,11.2,19900.0,9.5969,9.6141,9.5969,9.6141,19900.0
2011-06-07 11:35:00,11.2,11.2,11.18,11.19,37200.0,9.6141,9.6141,9.5969,9.6055,37200.0
2011-06-07 11:40:00,11.19,11.22,11.18,11.22,37800.0,9.6055,9.6313,9.5969,9.6313,37800.0
2011-06-07 11:45:00,11.22,11.22,11.19,11.19,23300.0,9.6313,9.6313,9.6055,9.6055,23300.0
2011-06-07 11:50:00,11.2,11.22,11.19,11.21,13200.0,9.6141,9.6313,9.6055,9.6227,13200.0
2011-06-07 11:55:00,11.21,11.21,11.18,11.2,17600.0,9.6227,9.6227,9.5969,9.6141,17600.0
2011-06-07 12:00:00,11.21,11.22,11.2,11.21,27100.0,9.6227,9.6313,9.6141,9.6227,27100.0
2011-06-07 12:05:00,11.2,11.21,11.18,11.2,36000.0,9.6141,9.6227,9.5969,9.6141,36000.0
2011-06-07 12:10:00,11.2,11.2,11.19,11.2,15400.0,9.6141,9.6141,9.6055,9.6141,15400.0
2011-06-07 12:15:00,11.19,11.19,11.17,11.17,40000.0,9.6055,9.6055,9.5884,9.5884,40000.0
2011-06-07 12:20:00,11.17,11.19,11.17,11.18,28400.0,9.5884,9.6055,9.5884,9.5969,28400.0
2011-06-07 12:25:00,11.18,11.21,11.18,11.21,24200.0,9.5969,9.6227,9.5969,9.6227,24200.0
2011-06-07 12:30:00,11.21,11.22,11.2,11.22,14700.0,9.6227,9.6313,9.6141,9.6313,14700.0
2011-06-07 12:35:00,11.22,11.22,11.2,11.21,10900.0,9.6313,9.6313,9.6141,9.6227,10900.0
2011-06-07 12:40:00,11.21,11.21,11.19,11.19,28000.0,9.6227,9.6227,9.6055,9.6055,28000.0
2011-06-07 12:45:00,11.19,11.2,11.18,11.2,31100.0,9.6055,9.6141,9.5969,9.6141,31100.0
2011-06-07 12:50:00,11.2,11.21,11.19,11.2,31400.0,9.6141,9.6227,9.6055,9.6141,31400.0
2011-06-07 12:55:00,11.2,11.21,11.19,11.21,29000.0,9.6141,9.6227,9.6055,9.6227,29000.0
2011-06-07 13:00:00,11.21,11.22,11.2,11.22,21700.0,9.6227,9.6313,9.6141,9.6313,21700.0
2011-06-07 13:05:00,11.22,11.23,11.22,11.23,12000.0,9.6313,9.6399,9.6313,9.6399,12000.0
2011-06-07 13:10:00,11.23,11.27,11.22,11.25,65300.0,9.6399,9.6742,9.6313,9.657,65300.0
2011-06-07 13:15:00,11.26,11.26,11.24,11.25,28100.0,9.6656,9.6656,9.6484,9.657,28100.0
2011-06-07 13:20:00,11.24,11.25,11.22,11.23,18100.0,9.6484,9.657,9.6313,9.6399,18100.0
2011-06-07 13:25:00,11.23,11.24,11.22,11.24,13100.0,9.6399,9.6484,9.6313,9.6484,13100.0
2011-06-07 13:30:00,11.24,11.26,11.24,11.26,11700.0,9.6484,9.6656,9.6484,9.6656,11700.0
2011-06-07 13:35:00,11.26,11.26,11.25,11.26,4100.0,9.6656,9.6656,9.657,9.6656,4100.0
2011-06-07 13:40:00,11.25,11.27,11.25,11.27,12300.0,9.657,9.6742,9.657,9.6742,12300.0
2011-06-07 13:45:00,11.27,11.29,11.27,11.27,44500.0,9.6742,9.6914,9.6742,9.6742,44500.0
2011-06-07 13:50:00,11.27,11.3,11.27,11.27,91600.0,9.6742,9.6999,9.6742,9.6742,91600.0
2011-06-07 13:55:00,11.27,11.27,11.26,11.27,7500.0,9.6742,9.6742,9.6656,9.6742,7500.0
2011-06-07 14:00:00,11.26,11.29,11.26,11.29,34100.0,9.6656,9.6914,9.6656,9.6914,34100.0
2011-06-07 14:05:00,11.29,11.3,11.29,11.29,11800.0,9.6914,9.6999,9.6914,9.6914,11800.0
2011-06-07 14:10:00,11.3,11.3,11.28,11.28,12700.0,9.6999,9.6999,9.6828,9.6828,12700.0
2011-06-07 14:15:00,11.29,11.3,11.28,11.29,12000.0,9.6914,9.6999,9.6828,9.6914,12000.0
2011-06-07 14:20:00,11.29,11.3,11.29,11.29,4600.0,9.6914,9.6999,9.6914,9.6914,4600.0
2011-06-07 14:25:00,11.3,11.3,11.28,11.28,14100.0,9.6999,9.6999,9.6828,9.6828,14100.0
2011-06-07 14:30:00,11.28,11.28,11.24,11.24,35800.0,9.6828,9.6828,9.6484,9.6484,35800.0
2011-06-07 14:35:00,11.24,11.25,11.24,11.25,21200.0,9.6484,9.657,9.6484,9.657,21200.0
2011-06-07 14:40:00,11.25,11.26,11.24,11.26,204500.0,9.657,9.6656,9.6484,9.6656,204500.0
2011-06-07 14:45:00,11.26,11.27,11.25,11.26,91200.0,9.6656,9.6742,9.657,9.6656,91200.0
2011-06-07 14:50:00,11.26,11.26,11.24,11.24,13700.0,9.6656,9.6656,9.6484,9.6484,13700.0
2011-06-07 14:55:00,11.25,11.25,11.24,11.24,7400.0,9.657,9.657,9.6484,9.6484,7400.0
2011-06-07 15:00:00,11.24,11.27,11.24,11.25,22900.0,9.6484,9.6742,9.6484,9.657,22900.0
2011-06-07 15:05:00,11.25,11.26,11.24,11.24,29300.0,9.657,9.6656,9.6484,9.6484,29300.0
2011-06-07 15:10:00,11.24,11.25,11.21,11.21,84300.0,9.6484,9.657,9.6227,9.6227,84300.0
2011-06-07 15:15:00,11.21,11.22,11.19,11.2,81800.0,9.6227,9.6313,9.6055,9.6141,81800.0
2011-06-07 15:20:00,11.2,11.21,11.18,11.19,46700.0,9.6141,9.6227,9.5969,9.6055,46700.0
2011-06-07 15:25:00,11.18,11.2,11.18,11.19,53300.0,9.5969,9.6141,9.5969,9.6055,53300.0
2011-06-07 15:30:00,11.19,11.19,11.15,11.17,69500.0,9.6055,9.6055,9.5712,9.5884,69500.0
2011-06-07 15:35:00,11.17,11.18,11.15,11.17,60800.0,9.5884,9.5969,9.5712,9.5884,60800.0
2011-06-07 15:40:00,11.18,11.18,11.11,11.12,141100.0,9.5969,9.5969,9.5368,9.5454,141100.0
2011-06-07 15:45:00,11.12,11.14,11.11,11.12,192700.0,9.5454,9.5626,9.5368,9.5454,192700.0
2011-06-07 15:50:00,11.12,11.12,11.1,11.1,106300.0,9.5454,9.5454,9.5283,9.5283,106300.0
2011-06-07 15:55:00,11.11,11.11,11.1,11.11,263500.0,9.5368,9.5368,9.5283,9.5368,263500.0
2011-06-08 09:30:00,11.05,11.08,11.03,11.03,33500.0,9.4853,9.5111,9.4682,9.4682,33500.0
2011-06-08 09:35:00,11.03,11.03,11.0,11.0,42100.0,9.4682,9.4682,9.4424,9.4424,42100.0
2011-06-08 09:40:00,11.0,11.01,10.99,11.01,154300.0,9.4424,9.451,9.4338,9.451,154300.0
2011-06-08 09:45:00,11.01,11.01,10.96,10.97,132000.0,9.451,9.451,9.4081,9.4167,132000.0
2011-06-08 09:50:00,10.97,10.98,10.95,10.95,197000.0,9.4167,9.4253,9.3995,9.3995,197000.0
2011-06-08 09:55:00,10.95,10.96,10.86,10.88,222100.0,9.3995,9.4081,9.3222,9.3394,222100.0
2011-06-08 10:00:00,10.87,10.9,10.86,10.89,215300.0,9.3308,9.3566,9.3222,9.348,215300.0
2011-06-08 10:05:00,10.88,10.89,10.87,10.89,115500.0,9.3394,9.348,9.3308,9.348,115500.0
2011-06-08 10:10:00,10.88,10.93,10.88,10.91,86900.0,9.3394,9.3823,9.3394,9.3652,86900.0
2011-06-08 10:15:00,10.91,10.92,10.89,10.9,119500.0,9.3652,9.3737,9.348,9.3566,119500.0
2011-06-08 10:20:00,10.89,10.91,10.87,10.88,88300.0,9.348,9.3652,9.3308,9.3394,88300.0
2011-06-08 10:25:00,10.88,10.88,10.85,10.85,214200.0,9.3394,9.3394,9.3137,9.3137,214200.0
2011-06-08 10:30:00,10.85,10.86,10.81,10.83,348100.0,9.3137,9.3222,9.2793,9.2965,348100.0
2011-06-08 10:35:00,10.84,10.85,10.82,10.83,103400.0,9.3051,9.3137,9.2879,9.2965,103400.0
2011-06-08 10:40:00,10.83,10.83,10.79,10.79,129700.0,9.2965,9.2965,9.2622,9.2622,129700.0
2011-06-08 10:45:00,10.8,10.86,10.79,10.85,103200.0,9.2707,9.3222,9.2622,9.3137,103200.0
2011-06-08 10:50:00,10.85,10.86,10.82,10.83,129900.0,9.3137,9.3222,9.2879,9.2965,129900.0
2011-06-08 10:55:00,10.83,10.84,10.8,10.83,182900.0,9.2965,9.3051,9.2707,9.2965,182900.0
2011-06-08 11:00:00,10.84,10.86,10.84,10.85,112000.0,9.3051,9.3222,9.3051,9.3137,112000.0
2011-06-08 11:05:00,10.85,10.86,10.84,10.85,97300.0,9.3137,9.3222,9.3051,9.3137,97300.0
2011-06-08 11:10:00,10.84,10.86,10.81,10.82,267100.0,9.3051,9.3222,9.2793,9.2879,267100.0
2011-06-08 11:15:00,10.83,10.83,10.8,10.81,116800.0,9.2965,9.2965,9.2707,9.2793,116800.0
2011-06-08 11:20:00,10.81,10.84,10.81,10.84,149000.0,9.2793,9.3051,9.2793,9.3051,149000.0
2011-06-08 11:25:00,10.84,10.85,10.8,10.81,134600.0,9.3051,9.3137,9.2707,9.2793,134600.0
2011-06-08 11:30:00,10.81,10.81,10.79,10.8,462400.0,9.2793,9.2793,9.2622,9.2707,462400.0
2011-06-08 11:35:00,10.81,10.81,10.79,10.8,239000.0,9.2793,9.2793,9.2622,9.2707,239000.0
2011-06-08 11:40:00,10.8,10.8,10.78,10.79,48200.0,9.2707,9.2707,9.2536,9.2622,48200.0
2011-06-08 11:45:00,10.78,10.81,10.78,10.81,90000.0,9.2536,9.2793,9.2536,9.2793,90000.0
2011-06-08 11:50:00,10.81,10.84,10.81,10.84,33600.0,9.2793,9.3051,9.2793,9.3051,33600.0
2011-06-08 11:55:00,10.84,10.85,10.83,10.83,65500.0,9.3051,9.3137,9.2965,9.2965,65500.0
2011-06-08 12:00:00,10.83,10.84,10.81,10.83,149400.0,9.2965,9.3051,9.2793,9.2965,149400.0
2011-06-08 12:05:00,10.82,10.83,10.81,10.81,18800.0,9.2879,9.2965,9.2793,9.2793,18800.0
2011-06-08 12:10:00,10.82,10.84,10.81,10.84,111000.0,9.2879,9.3051,9.2793,9.3051,111000.0
2011-06-08 12:15:00,10.84,10.84,10.82,10.83,40900.0,9.3051,9.3051,9.2879,9.2965,40900.0
2011-06-08 12:20:00,10.84,10.84,10.81,10.81,65800.0,9.3051,9.3051,9.2793,9.2793,65800.0
2011-06-08 12:25:00,10.81,10.82,10.81,10.81,32900.0,9.2793,9.2879,9.2793,9.2793,32900.0
2011-06-08 12:30:00,10.82,10.82,10.81,10.82,26300.0,9.2879,9.2879,9.2793,9.2879,26300.0
2011-06-08 12:35:00,10.81,10.83,10.81,10.83,57600.0,9.2793,9.2965,9.2793,9.2965,57600.0
2011-06-08 12:40:00,10.83,10.83,10.81,10.82,45300.0,9.2965,9.2965,9.2793,9.2879,45300.0
2011-06-08 12:45:00,10.82,10.83,10.82,10.83,15300.0,9.2879,9.2965,9.2879,9.2965,15300.0
2011-06-08 12:50:00,10.82,10.84,10.82,10.84,57100.0,9.2879,9.3051,9.2879,9.3051,57100.0
2011-06-08 12:55:00,10.84,10.85,10.83,10.85,18300.0,9.3051,9.3137,9.2965,9.3137,18300.0
2011-06-08 13:00:00,10.85,10.86,10.84,10.86,48600.0,9.3137,9.3222,9.3051,9.3222,48600.0
2011-06-08 13:05:00,10.86,10.9,10.85,10.9,143100.0,9.3222,9.3566,9.3137,9.3566,143100.0
2011-06-08 13:10:00,10.89,10.9,10.85,10.85,172000.0,9.348,9.3566,9.3137,9.3137,172000.0
2011-06-08 13:15:00,10.85,10.85,10.84,10.84,19500.0,9.3137,9.3137,9.3051,9.3051,19500.0
2011-06-08 13:20:00,10.85,10.88,10.84,10.88,108300.0,9.3137,9.3394,9.3051,9.3394,108300.0
2011-06-08 13:25:00,10.88,10.88,10.84,10.84,99500.0,9.3394,9.3394,9.3051,9.3051,99500.0
2011-06-08 13:30:00,10.85,10.85,10.82,10.83,56400.0,9.3137,9.3137,9.2879,9.2965,56400.0
2011-06-08 13:35:00,10.83,10.84,10.82,10.84,103000.0,9.2965,9.3051,9.2879,9.3051,103000.0
2011-06-08 13:40:00,10.83,10.84,10.83,10.83,56000.0,9.2965,9.3051,9.2965,9.2965,56000.0
2011-06-08 13:45:00,10.83,10.84,10.82,10.82,26300.0,9.2965,9.3051,9.2879,9.2879,26300.0
2011-06-08 13:50:00,10.82,10.83,10.82,10.82,14800.0,9.2879,9.2965,9.2879,9.2879,14800.0
2011-06-08 13:55:00,10.82,10.82,10.79,10.8,54900.0,9.2879,9.2879,9.2622,9.2707,54900.0
2011-06-08 14:00:00,10.8,10.8,10.79,10.8,85600.0,9.2707,9.2707,9.2622,9.2707,85600.0
2011-06-08 14:05:00,10.8,10.81,10.79,10.8,112600.0,9.2707,9.2793,9.2622,9.2707,112600.0
2011-06-08 14:10:00,10.79,10.8,10.79,10.79,188400.0,9.2622,9.2707,9.2622,9.2622,188400.0
2011-06-08 14:15:00,10.8,10.8,10.78,10.79,59200.0,9.2707,9.2707,9.2536,9.2622,59200.0
2011-06-08 14:20:00,10.78,10.8,10.78,10.79,133100.0,9.2536,9.2707,9.2536,9.2622,133100.0
2011-06-08 14:25:00,10.79,10.81,10.79,10.79,55500.0,9.2622,9.2793,9.2622,9.2622,55500.0
2011-06-08 14:30:00,10.79,10.83,10.79,10.82,112400.0,9.2622,9.2965,9.2622,9.2879,112400.0
2011-06-08 14:35:00,10.81,10.85,10.81,10.83,66500.0,9.2793,9.3137,9.2793,9.2965,66500.0
2011-06-08 14:40:00,10.83,10.83,10.81,10.81,27000.0,9.2965,9.2965,9.2793,9.2793,27000.0
2011-06-08 14:45:00,10.81,10.82,10.78,10.79,101300.0,9.2793,9.2879,9.2536,9.2622,101300.0
2011-06-08 14:50:00,10.79,10.79,10.78,10.78,85800.0,9.2622,9.2622,9.2536,9.2536,85800.0
2011-06-08 14:55:00,10.79,10.79,10.78,10.79,51800.0,9.2622,9.2622,9.2536,9.2622,51800.0
2011-06-08 15:00:00,10.79,10.79,10.78,10.79,43800.0,9.2622,9.2622,9.2536,9.2622,43800.0
2011-06-08 15:05:00,10.79,10.79,10.78,10.79,30700.0,9.2622,9.2622,9.2536,9.2622,30700.0
2011-06-08 15:10:00,10.79,10.79,10.76,10.77,123000.0,9.2622,9.2622,9.2364,9.245,123000.0
2011-06-08 15:15:00,10.78,10.78,10.75,10.75,88400.0,9.2536,9.2536,9.2278,9.2278,88400.0
2011-06-08 15:20:00,10.76,10.76,10.74,10.75,78000.0,9.2364,9.2364,9.2192,9.2278,78000.0
2011-06-08 15:25:00,10.75,10.76,10.73,10.74,157800.0,9.2278,9.2364,9.2107,9.2192,157800.0
2011-06-08 15:30:00,10.74,10.75,10.73,10.75,54700.0,9.2192,9.2278,9.2107,9.2278,54700.0
2011-06-08 15:35:00,10.75,10.76,10.73,10.75,149000.0,9.2278,9.2364,9.2107,9.2278,149000.0
2011-06-08 15:40:00,10.75,10.75,10.74,10.75,106800.0,9.2278,9.2278,9.2192,9.2278,106800.0
2011-06-08 15:45:00,10.75,10.78,10.75,10.77,193400.0,9.2278,9.2536,9.2278,9.245,193400.0
2011-06-08 15:50:00,10.77,10.78,10.76,10.77,94300.0,9.245,9.2536,9.2364,9.245,94300.0
2011-06-08 15:55:00,10.78,10.78,10.75,10.75,669700.0,9.2536,9.2536,9.2278,9.2278,669700.0
2011-06-09 09:30:00,10.79,10.79,10.74,10.75,64500.0,9.2622,9.2622,9.2192,9.2278,64500.0
2011-06-09 09:35:00,10.75,10.75,10.69,10.7,125900.0,9.2278,9.2278,9.1763,9.1849,125900.0
2011-06-09 09:40:00,10.71,10.71,10.67,10.68,35300.0,9.1935,9.1935,9.1591,9.1677,35300.0
2011-06-09 09:45:00,10.69,10.75,10.69,10.75,102200.0,9.1763,9.2278,9.1763,9.2278,102200.0
2011-06-09 09:50:00,10.74,10.76,10.74,10.76,46500.0,9.2192,9.2364,9.2192,9.2364,46500.0
2011-06-09 09:55:00,10.76,10.79,10.76,10.78,72300.0,9.2364,9.2622,9.2364,9.2536,72300.0
2011-06-09 10:00:00,10.79,10.84,10.79,10.84,44700.0,9.2622,9.3051,9.2622,9.3051,44700.0
2011-06-09 10:05:00,10.84,10.86,10.83,10.84,142100.0,9.3051,9.3222,9.2965,9.3051,142100.0
2011-06-09 10:10:00,10.84,10.86,10.84,10.86,33000.0,9.3051,9.3222,9.3051,9.3222,33000.0
2011-06-09 10:15:00,10.85,10.9,10.83,10.9,123400.0,9.3137,9.3566,9.2965,9.3566,123400.0
2011-06-09 10:20:00,10.9,10.92,10.88,10.88,86200.0,9.3566,9.3737,9.3394,9.3394,86200.0
2011-06-09 10:25:00,10.89,10.92,10.88,10.91,32200.0,9.348,9.3737,9.3394,9.3652,32200.0
2011-06-09 10:30:00,10.91,10.96,10.91,10.95,193300.0,9.3652,9.4081,9.3652,9.3995,193300.0
2011-06-09 10:35:00,10.95,10.97,10.95,10.96,98100.0,9.3995,9.4167,9.3995,9.4081,98100.0
2011-06-09 10:40:00,10.96,11.0,10.95,10.95,175200.0,9.4081,9.4424,9.3995,9.3995,175200.0
2011-06-09 10:45:00,10.95,11.01,10.94,11.0,55100.0,9.3995,9.451,9.3909,9.4424,55100.0
2011-06-09 10:50:00,11.01,11.04,11.0,11.04,190100.0,9.451,9.4768,9.4424,9.4768,190100.0
2011-06-09 10:55:00,11.04,11.05,11.03,11.04,59600.0,9.4768,9.4853,9.4682,9.4768,59600.0
2011-06-09 11:00:00,11.04,11.04,11.0,11.03,108800.0,9.4768,9.4768,9.4424,9.4682,108800.0
2011-06-09 11:05:00,11.03,11.05,11.02,11.03,45800.0,9.4682,9.4853,9.4596,9.4682,45800.0
2011-06-09 11:10:00,11.03,11.04,11.0,11.02,76000.0,9.4682,9.4768,9.4424,9.4596,76000.0
2011-06-09 11:15:00,11.02,11.02,11.0,11.0,81400.0,9.4596,9.4596,9.4424,9.4424,81400.0
2011-06-09 11:20:00,11.0,11.01,11.0,11.01,78600.0,9.4424,9.451,9.4424,9.451,78600.0
2011-06-09 11:25:00,11.01,11.01,10.98,11.0,41800.0,9.451,9.451,9.4253,9.4424,41800.0
2011-06-09 11:30:00,10.99,11.01,10.98,11.0,52600.0,9.4338,9.451,9.4253,9.4424,52600.0
2011-06-09 11:35:00,11.0,11.0,10.98,10.99,20900.0,9.4424,9.4424,9.4253,9.4338,20900.0
2011-06-09 11:40:00,10.99,10.99,10.97,10.98,40800.0,9.4338,9.4338,9.4167,9.4253,40800.0
2011-06-09 11:45:00,10.98,11.0,10.98,11.0,20100.0,9.4253,9.4424,9.4253,9.4424,20100.0
2011-06-09 11:50:00,11.0,11.03,11.0,11.02,62900.0,9.4424,9.4682,9.4424,9.4596,62900.0
2011-06-09 11:55:00,11.02,11.02,11.01,11.02,9200.0,9.4596,9.4596,9.451,9.4596,9200.0
2011-06-09 12:00:00,11.02,11.02,11.01,11.01,8100.0,9.4596,9.4596,9.451,9.451,8100.0
2011-06-09 12:05:00,11.01,11.02,11.0,11.02,31800.0,9.451,9.4596,9.4424,9.4596,31800.0
2011-06-09 12:10:00,11.02,11.04,11.01,11.01,37700.0,9.4596,9.4768,9.451,9.451,37700.0
2011-06-09 12:15:00,11.01,11.02,11.0,11.0,20700.0,9.451,9.4596,9.4424,9.4424,20700.0
2011-06-09 12:20:00,11.0,11.01,11.0,11.01,4100.0,9.4424,9.451,9.4424,9.451,4100.0
2011-06-09 12:25:00,11.01,11.01,10.98,10.98,26000.0,9.451,9.451,9.4253,9.4253,26000.0
2011-06-09 12:30:00,10.99,10.99,10.98,10.98,4800.0,9.4338,9.4338,9.4253,9.4253,4800.0
2011-06-09 12:35:00,10.98,10.98,10.97,10.97,8800.0,9.4253,9.4253,9.4167,9.4167,8800.0
2011-06-09 12:40:00,10.97,11.0,10.96,10.99,55000.0,9.4167,9.4424,9.4081,9.4338,55000.0
2011-06-09 12:45:00,10.99,11.01,10.99,10.99,22000.0,9.4338,9.451,9.4338,9.4338,22000.0
2011-06-09 12:50:00,11.0,11.0,10.98,10.99,29800.0,9.4424,9.4424,9.4253,9.4338,29800.0
2011-06-09 12:55:00,11.0,11.02,10.99,11.01,49300.0,9.4424,9.4596,9.4338,9.451,49300.0
2011-06-09 13:00:00,11.02,11.02,11.01,11.02,2900.0,9.4596,9.4596,9.451,9.4596,2900.0
2011-06-09 13:05:00,11.02,11.02,11.01,11.01,8300.0,9.4596,9.4596,9.451,9.451,8300.0
2011-06-09 13:10:00,11.02,11.02,11.0,11.02,31600.0,9.4596,9.4596,9.4424,9.4596,31600.0
2011-06-09 13:15:00,11.01,11.02,11.0,11.01,4400.0,9.451,9.4596,9.4424,9.451,4400.0
2011-06-09 13:20:00,11.01,11.01,11.0,11.0,2300.0,9.451,9.451,9.4424,9.4424,2300.0
2011-06-09 13:25:00,11.0,11.01,10.98,10.98,28700.0,9.4424,9.451,9.4253,9.4253,28700.0
2011-06-09 13:30:00,10.98,10.98,10.97,10.97,9300.0,9.4253,9.4253,9.4167,9.4167,9300.0
2011-06-09 13:35:00,10.98,10.98,10.97,10.97,10700.0,9.4253,9.4253,9.4167,9.4167,10700.0
2011-06-09 13:40:00,10.97,10.97,10.95,10.95,16300.0,9.4167,9.4167,9.3995,9.3995,16300.0
2011-06-09 13:45:00,10.95,10.96,10.94,10.94,12800.0,9.3995,9.4081,9.3909,9.3909,12800.0
2011-06-09 13:50:00,10.94,10.98,10.94,10.97,39700.0,9.3909,9.4253,9.3909,9.4167,39700.0
2011-06-09 13:55:00,10.97,10.97,10.96,10.96,18400.0,9.4167,9.4167,9.4081,9.4081,18400.0
2011-06-09 14:00:00,10.96,10.97,10.96,10.96,16900.0,9.4081,9.4167,9.4081,9.4081,16900.0
2011-06-09 14:05:00,10.97,10.97,10.96,10.97,17100.0,9.4167,9.4167,9.4081,9.4167,17100.0
2011-06-09 14:10:00,10.97,10.98,10.96,10.97,17900.0,9.4167,9.4253,9.4081,9.4167,17900.0
2011-06-09 14:15:00,10.97,10.97,10.96,10.97,7800.0,9.4167,9.4167,9.4081,9.4167,7800.0
2011-06-09 14:20:00,10.97,10.97,10.96,10.96,29400.0,9.4167,9.4167,9.4081,9.4081,29400.0
2011-06-09 14:25:00,10.97,10.97,10.96,10.97,18200.0,9.4167,9.4167,9.4081,9.4167,18200.0
2011-06-09 14:30:00,10.97,10.97,10.95,10.96,28800.0,9.4167,9.4167,9.3995,9.4081,28800.0
2011-06-09 14:35:00,10.96,10.96,10.93,10.93,44000.0,9.4081,9.4081,9.3823,9.3823,44000.0
2011-06-09 14:40:00,10.93,10.94,10.93,10.93,52700.0,9.3823,9.3909,9.3823,9.3823,52700.0
2011-06-09 14:45:00,10.93,10.94,10.93,10.94,35900.0,9.3823,9.3909,9.3823,9.3909,35900.0
2011-06-09 14:50:00,10.93,10.94,10.91,10.92,116200.0,9.3823,9.3909,9.3652,9.3737,116200.0
2011-06-09 14:55:00,10.91,10.92,10.9,10.9,40900.0,9.3652,9.3737,9.3566,9.3566,40900.0
2011-06-09 15:00:00,10.9,10.93,10.9,10.93,70500.0,9.3566,9.3823,9.3566,9.3823,70500.0
2011-06-09 15:05:00,10.93,10.94,10.93,10.94,17600.0,9.3823,9.3909,9.3823,9.3909,17600.0
2011-06-09 15:10:00,10.93,10.98,10.93,10.97,90400.0,9.3823,9.4253,9.3823,9.4167,90400.0
2011-06-09 15:15:00,10.97,10.97,10.94,10.94,45900.0,9.4167,9.4167,9.3909,9.3909,45900.0
2011-06-09 15:20:00,10.95,10.95,10.93,10.93,21900.0,9.3995,9.3995,9.3823,9.3823,21900.0
2011-06-09 15:25:00,10.93,10.94,10.92,10.92,25600.0,9.3823,9.3909,9.3737,9.3737,25600.0
2011-06-09 15:30:00,10.92,10.93,10.9,10.9,46200.0,9.3737,9.3823,9.3566,9.3566,46200.0
2011-06-09 15:35:00,10.9,10.91,10.9,10.91,23100.0,9.3566,9.3652,9.3566,9.3652,23100.0
2011-06-09 15:40:00,10.91,10.93,10.9,10.9,230900.0,9.3652,9.3823,9.3566,9.3566,230900.0
2011-06-09 15:45:00,10.9,10.9,10.87,10.88,202700.0,9.3566,9.3566,9.3308,9.3394,202700.0
2011-06-09 15:50:00,10.87,10.88,10.87,10.88,34600.0,9.3308,9.3394,9.3308,9.3394,34600.0
2011-06-09 15:55:00,10.88,10.89,10.87,10.87,245500.0,9.3394,9.348,9.3308,9.3308,245500.0
2011-06-10 09:30:00,10.81,10.82,10.77,10.8,31700.0,9.2793,9.2879,9.245,9.2707,31700.0
2011-06-10 09:35:00,10.81,10.84,10.78,10.79,28300.0,9.2793,9.3051,9.2536,9.2622,28300.0
2011-06-10 09:40:00,10.78,10.79,10.75,10.75,61000.0,9.2536,9.2622,9.2278,9.2278,61000.0
2011-06-10 09:45:00,10.75,10.77,10.72,10.76,65400.0,9.2278,9.245,9.2021,9.2364,65400.0
2011-06-10 09:50:00,10.76,10.76,10.7,10.71,44100.0,9.2364,9.2364,9.1849,9.1935,44100.0
2011-06-10 09:55:00,10.72,10.73,10.71,10.73,93600.0,9.2021,9.2107,9.1935,9.2107,93600.0
2011-06-10 10:00:00,10.72,10.76,10.72,10.76,65500.0,9.2021,9.2364,9.2021,9.2364,65500.0
2011-06-10 10:05:00,10.76,10.76,10.7,10.71,72300.0,9.2364,9.2364,9.1849,9.1935,72300.0
2011-06-10 10:10:00,10.71,10.73,10.71,10.73,53800.0,9.1935,9.2107,9.1935,9.2107,53800.0
2011-06-10 10:15:00,10.73,10.74,10.72,10.74,15800.0,9.2107,9.2192,9.2021,9.2192,15800.0
2011-06-10 10:20:00,10.74,10.74,10.72,10.72,57100.0,9.2192,9.2192,9.2021,9.2021,57100.0
2011-06-10 10:25:00,10.72,10.74,10.71,10.74,22200.0,9.2021,9.2192,9.1935,9.2192,22200.0
2011-06-10 10:30:00,10.74,10.74,10.69,10.74,77500.0,9.2192,9.2192,9.1763,9.2192,77500.0
2011-06-10 10:35:00,10.74,10.75,10.73,10.73,43500.0,9.2192,9.2278,9.2107,9.2107,43500.0
2011-06-10 10:40:00,10.73,10.73,10.68,10.7,34200.0,9.2107,9.2107,9.1677,9.1849,34200.0
2011-06-10 10:45:00,10.7,10.71,10.68,10.71,53900.0,9.1849,9.1935,9.1677,9.1935,53900.0
2011-06-10 10:50:00,10.71,10.72,10.68,10.7,62600.0,9.1935,9.2021,9.1677,9.1849,62600.0
2011-06-10 10:55:00,10.7,10.71,10.68,10.7,52800.0,9.1849,9.1935,9.1677,9.1849,52800.0
2011-06-10 11:00:00,10.7,10.7,10.66,10.66,36300.0,9.1849,9.1849,9.1506,9.1506,36300.0
2011-06-10 11:05:00,10.67,10.67,10.65,10.66,59000.0,9.1591,9.1591,9.142,9.1506,59000.0
2011-06-10 11:10:00,10.65,10.66,10.65,10.65,14300.0,9.142,9.1506,9.142,9.142,14300.0
2011-06-10 11:15:00,10.65,10.66,10.65,10.65,23300.0,9.142,9.1506,9.142,9.142,23300.0
2011-06-10 11:20:00,10.65,10.67,10.65,10.67,17000.0,9.142,9.1591,9.142,9.1591,17000.0
2011-06-10 11:25:00,10.66,10.67,10.64,10.64,35600.0,9.1506,9.1591,9.1334,9.1334,35600.0
2011-06-10 11:30:00,10.64,10.65,10.64,10.65,16000.0,9.1334,9.142,9.1334,9.142,16000.0
2011-06-10 11:35:00,10.64,10.66,10.63,10.64,76100.0,9.1334,9.1506,9.1248,9.1334,76100.0
2011-06-10 11:40:00,10.63,10.67,10.63,10.67,64500.0,9.1248,9.1591,9.1248,9.1591,64500.0
2011-06-10 11:45:00,10.66,10.68,10.66,10.68,21800.0,9.1506,9.1677,9.1506,9.1677,21800.0
2011-06-10 11:50:00,10.67,10.69,10.66,10.68,71600.0,9.1591,9.1763,9.1506,9.1677,71600.0
2011-06-10 11:55:00,10.69,10.71,10.68,10.69,83900.0,9.1763,9.1935,9.1677,9.1763,83900.0
2011-06-10 12:00:00,10.69,10.7,10.68,10.68,103700.0,9.1763,9.1849,9.1677,9.1677,103700.0
2011-06-10 12:05:00,10.68,10.7,10.68,10.69,32700.0,9.1677,9.1849,9.1677,9.1763,32700.0
2011-06-10 12:10:00,10.69,10.69,10.66,10.67,32800.0,9.1763,9.1763,9.1506,9.1591,32800.0
2011-06-10 12:15:00,10.67,10.69,10.66,10.69,50900.0,9.1591,9.1763,9.1506,9.1763,50900.0
2011-06-10 12:20:00,10.69,10.71,10.68,10.7,66100.0,9.1763,9.1935,9.1677,9.1849,66100.0
2011-06-10 12:25:00,10.7,10.71,10.68,10.68,63100.0,9.1849,9.1935,9.1677,9.1677,63100.0
2011-06-10 12:30:00,10.68,10.69,10.67,10.68,78600.0,9.1677,9.1763,9.1591,9.1677,78600.0
2011-06-10 12:35:00,10.67,10.68,10.67,10.67,13700.0,9.1591,9.1677,9.1591,9.1591,13700.0
2011-06-10 12:40:00,10.68,10.68,10.66,10.66,27000.0,9.1677,9.1677,9.1506,9.1506,27000.0
2011-06-10 12:45:00,10.66,10.67,10.66,10.67,35500.0,9.1506,9.1591,9.1506,9.1591,35500.0
2011-06-10 12:50:00,10.67,10.67,10.66,10.67,23900.0,9.1591,9.1591,9.1506,9.1591,23900.0
2011-06-10 12:55:00,10.67,10.67,10.66,10.66,27800.0,9.1591,9.1591,9.1506,9.1506,27800.0
2011-06-10 13:00:00,10.66,10.67,10.66,10.67,36300.0,9.1506,9.1591,9.1506,9.1591,36300.0
2011-06-10 13:05:00,10.66,10.67,10.66,10.66,60600.0,9.1506,9.1591,9.1506,9.1506,60600.0
2011-06-10 13:10:00,10.66,10.67,10.64,10.65,95800.0,9.1506,9.1591,9.1334,9.142,95800.0
2011-06-10 13:15:00,10.64,10.67,10.64,10.65,108900.0,9.1334,9.1591,9.1334,9.142,108900.0
2011-06-10 13:20:00,10.64,10.66,10.64,10.65,150900.0,9.1334,9.1506,9.1334,9.142,150900.0
2011-06-10 13:25:00,10.65,10.67,10.64,10.67,171900.0,9.142,9.1591,9.1334,9.1591,171900.0
2011-06-10 13:30:00,10.66,10.68,10.66,10.67,118300.0,9.1506,9.1677,9.1506,9.1591,118300.0
2011-06-10 13:35:00,10.66,10.67,10.66,10.67,52200.0,9.1506,9.1591,9.1506,9.1591,52200.0
2011-06-10 13:40:00,10.66,10.67,10.64,10.64,114900.0,9.1506,9.1591,9.1334,9.1334,114900.0
2011-06-10 13:45:00,10.64,10.66,10.62,10.65,91800.0,9.1334,9.1506,9.1162,9.142,91800.0
2011-06-10 13:50:00,10.65,10.67,10.65,10.67,48900.0,9.142,9.1591,9.142,9.1591,48900.0
2011-06-10 13:55:00,10.66,10.68,10.66,10.68,41500.0,9.1506,9.1677,9.1506,9.1677,41500.0
2011-06-10 14:00:00,10.68,10.73,10.67,10.73,48700.0,9.1677,9.2107,9.1591,9.2107,48700.0
2011-06-10 14:05:00,10.73,10.78,10.73,10.75,120600.0,9.2107,9.2536,9.2107,9.2278,120600.0
2011-06-10 14:10:00,10.75,10.76,10.73,10.74,46700.0,9.2278,9.2364,9.2107,9.2192,46700.0
2011-06-10 14:15:00,10.74,10.78,10.74,10.78,46500.0,9.2192,9.2536,9.2192,9.2536,46500.0
2011-06-10 14:20:00,10.77,10.79,10.74,10.78,151700.0,9.245,9.2622,9.2192,9.2536,151700.0
2011-06-10 14:25:00,10.78,10.81,10.77,10.8,72500.0,9.2536,9.2793,9.245,9.2707,72500.0
2011-06-10 14:30:00,10.79,10.83,10.79,10.82,161100.0,9.2622,9.2965,9.2622,9.2879,161100.0
2011-06-10 14:35:00,10.82,10.83,10.81,10.81,31400.0,9.2879,9.2965,9.2793,9.2793,31400.0
2011-06-10 14:40:00,10.81,10.84,10.81,10.82,60900.0,9.2793,9.3051,9.2793,9.2879,60900.0
2011-06-10 14:45:00,10.81,10.83,10.81,10.83,51900.0,9.2793,9.2965,9.2793,9.2965,51900.0
2011-06-10 14:50:00,10.82,10.85,10.82,10.85,36000.0,9.2879,9.3137,9.2879,9.3137,36000.0
2011-06-10 14:55:00,10.85,10.9,10.84,10.9,84000.0,9.3137,9.3566,9.3051,9.3566,84000.0
2011-06-10 15:00:00,10.9,10.91,10.88,10.89,204800.0,9.3566,9.3652,9.3394,9.348,204800.0
2011-06-10 15:05:00,10.89,10.9,10.85,10.86,80300.0,9.348,9.3566,9.3137,9.3222,80300.0
2011-06-10 15:10:00,10.85,10.88,10.85,10.88,99600.0,9.3137,9.3394,9.3137,9.3394,99600.0
2011-06-10 15:15:00,10.88,10.91,10.88,10.88,55900.0,9.3394,9.3652,9.3394,9.3394,55900.0
2011-06-10 15:20:00,10.88,10.88,10.86,10.87,23600.0,9.3394,9.3394,9.3222,9.3308,23600.0
2011-06-10 15:25:00,10.87,10.87,10.82,10.82,63200.0,9.3308,9.3308,9.2879,9.2879,63200.0
2011-06-10 15:30:00,10.83,10.84,10.82,10.83,104300.0,9.2965,9.3051,9.2879,9.2965,104300.0
2011-06-10 15:35:00,10.82,10.84,10.8,10.8,69100.0,9.2879,9.3051,9.2707,9.2707,69100.0
2011-06-10 15:40:00,10.8,10.81,10.79,10.79,87200.0,9.2707,9.2793,9.2622,9.2622,87200.0
2011-06-10 15:45:00,10.79,10.8,10.77,10.79,142600.0,9.2622,9.2707,9.245,9.2622,142600.0
2011-06-10 15:50:00,10.78,10.79,10.76,10.76,61200.0,9.2536,9.2622,9.2364,9.2364,61200.0
2011-06-10 15:55:00,10.77,10.78,10.76,10.76,272100.0,9.245,9.2536,9.2364,9.2364,272100.0
2011-06-13 09:30:00,10.77,10.81,10.76,10.81,50700.0,9.245,9.2793,9.2364,9.2793,50700.0
2011-06-13 09:35:00,10.82,10.86,10.8,10.83,47300.0,9.2879,9.3222,9.2707,9.2965,47300.0
2011-06-13 09:40:00,10.84,10.87,10.83,10.86,29900.0,9.3051,9.3308,9.2965,9.3222,29900.0
2011-06-13 09:45:00,10.85,10.86,10.8,10.8,36000.0,9.3137,9.3222,9.2707,9.2707,36000.0
2011-06-13 09:50:00,10.8,10.82,10.8,10.81,38800.0,9.2707,9.2879,9.2707,9.2793,38800.0
2011-06-13 09:55:00,10.82,10.85,10.81,10.84,42900.0,9.2879,9.3137,9.2793,9.3051,42900.0
2011-06-13 10:00:00,10.84,10.85,10.81,10.83,82900.0,9.3051,9.3137,9.2793,9.2965,82900.0
2011-06-13 10:05:00,10.83,10.85,10.82,10.84,50400.0,9.2965,9.3137,9.2879,9.3051,50400.0
2011-06-13 10:10:00,10.83,10.84,10.79,10.79,80600.0,9.2965,9.3051,9.2622,9.2622,80600.0
2011-06-13 10:15:00,10.79,10.8,10.78,10.8,27000.0,9.2622,9.2707,9.2536,9.2707,27000.0
2011-06-13 10:20:00,10.8,10.84,10.79,10.83,37000.0,9.2707,9.3051,9.2622,9.2965,37000.0
2011-06-13 10:25:00,10.83,10.86,10.83,10.86,27400.0,9.2965,9.3222,9.2965,9.3222,27400.0
2011-06-13 10:30:00,10.86,10.87,10.85,10.86,38100.0,9.3222,9.3308,9.3137,9.3222,38100.0
2011-06-13 10:35:00,10.85,10.89,10.85,10.88,37700.0,9.3137,9.348,9.3137,9.3394,37700.0
2011-06-13 10:40:00,10.89,10.89,10.84,10.84,52800.0,9.348,9.348,9.3051,9.3051,52800.0
2011-06-13 10:45:00,10.84,10.88,10.84,10.88,36100.0,9.3051,9.3394,9.3051,9.3394,36100.0
2011-06-13 10:50:00,10.88,10.9,10.88,10.89,36400.0,9.3394,9.3566,9.3394,9.348,36400.0
2011-06-13 10:55:00,10.89,10.9,10.85,10.87,46600.0,9.348,9.3566,9.3137,9.3308,46600.0
2011-06-13 11:00:00,10.87,10.87,10.85,10.85,53800.0,9.3308,9.3308,9.3137,9.3137,53800.0
2011-06-13 11:05:00,10.85,10.86,10.85,10.85,48100.0,9.3137,9.3222,9.3137,9.3137,48100.0
2011-06-13 11:10:00,10.85,10.88,10.84,10.88,223000.0,9.3137,9.3394,9.3051,9.3394,223000.0
2011-06-13 11:15:00,10.88,10.9,10.87,10.9,227600.0,9.3394,9.3566,9.3308,9.3566,227600.0
2011-06-13 11:20:00,10.91,10.93,10.91,10.93,65300.0,9.3652,9.3823,9.3652,9.3823,65300.0
2011-06-13 11:25:00,10.94,10.99,10.94,10.98,159800.0,9.3909,9.4338,9.3909,9.4253,159800.0
2011-06-13 11:30:00,10.98,10.99,10.95,10.96,42800.0,9.4253,9.4338,9.3995,9.4081,42800.0
2011-06-13 11:35:00,10.96,10.97,10.95,10.95,36100.0,9.4081,9.4167,9.3995,9.3995,36100.0
2011-06-13 11:40:00,10.95,10.95,10.89,10.9,89000.0,9.3995,9.3995,9.348,9.3566,89000.0
2011-06-13 11:45:00,10.9,10.9,10.87,10.88,62900.0,9.3566,9.3566,9.3308,9.3394,62900.0
2011-06-13 11:50:00,10.88,10.9,10.86,10.87,101800.0,9.3394,9.3566,9.3222,9.3308,101800.0
2011-06-13 11:55:00,10.88,10.88,10.86,10.87,33600.0,9.3394,9.3394,9.3222,9.3308,33600.0
2011-06-13 12:00:00,10.87,10.89,10.85,10.88,67000.0,9.3308,9.348,9.3137,9.3394,67000.0
2011-06-13 12:05:00,10.88,10.9,10.88,10.88,49400.0,9.3394,9.3566,9.3394,9.3394,49400.0
2011-06-13 12:10:00,10.88,10.9,10.88,10.89,27300.0,9.3394,9.3566,9.3394,9.348,27300.0
2011-06-13 12:15:00,10.9,10.91,10.87,10.87,47100.0,9.3566,9.3652,9.3308,9.3308,47100.0
2011-06-13 12:20:00,10.87,10.88,10.87,10.87,52200.0,9.3308,9.3394,9.3308,9.3308,52200.0
2011-06-13 12:25:00,10.87,10.88,10.85,10.86,38100.0,9.3308,9.3394,9.3137,9.3222,38100.0
2011-06-13 12:30:00,10.86,10.88,10.86,10.88,48300.0,9.3222,9.3394,9.3222,9.3394,48300.0
2011-06-13 12:35:00,10.87,10.88,10.85,10.87,46800.0,9.3308,9.3394,9.3137,9.3308,46800.0
2011-06-13 12:40:00,10.87,10.88,10.85,10.86,95000.0,9.3308,9.3394,9.3137,9.3222,95000.0
2011-06-13 12:45:00,10.86,10.87,10.85,10.85,26400.0,9.3222,9.3308,9.3137,9.3137,26400.0
2011-06-13 12:50:00,10.86,10.88,10.85,10.85,86400.0,9.3222,9.3394,9.3137,9.3137,86400.0
2011-06-13 12:55:00,10.85,10.86,10.82,10.83,180500.0,9.3137,9.3222,9.2879,9.2965,180500.0
2011-06-13 13:00:00,10.83,10.83,10.79,10.8,77500.0,9.2965,9.2965,9.2622,9.2707,77500.0
2011-06-13 13:05:00,10.8,10.81,10.77,10.79,68700.0,9.2707,9.2793,9.245,9.2622,68700.0
2011-06-13 13:10:00,10.79,10.82,10.79,10.82,35100.0,9.2622,9.2879,9.2622,9.2879,35100.0
2011-06-13 13:15:00,10.82,10.84,10.82,10.84,41100.0,9.2879,9.3051,9.2879,9.3051,41100.0
2011-06-13 13:20:00,10.84,10.84,10.81,10.84,35300.0,9.3051,9.3051,9.2793,9.3051,35300.0
2011-06-13 13:25:00,10.84,10.84,10.83,10.84,9700.0,9.3051,9.3051,9.2965,9.3051,9700.0
2011-06-13 13:30:00,10.84,10.89,10.84,10.88,84300.0,9.3051,9.348,9.3051,9.3394,84300.0
2011-06-13 13:35:00,10.89,10.9,10.88,10.9,23700.0,9.348,9.3566,9.3394,9.3566,23700.0
2011-06-13 13:40:00,10.91,10.91,10.9,10.9,21100.0,9.3652,9.3652,9.3566,9.3566,21100.0
2011-06-13 13:45:00,10.9,10.91,10.9,10.9,28500.0,9.3566,9.3652,9.3566,9.3566,28500.0
2011-06-13 13:50:00,10.89,10.92,10.89,10.92,25800.0,9.348,9.3737,9.348,9.3737,25800.0
2011-06-13 13:55:00,10.92,10.95,10.92,10.95,59000.0,9.3737,9.3995,9.3737,9.3995,59000.0
2011-06-13 14:00:00,10.95,10.97,10.94,10.97,32200.0,9.3995,9.4167,9.3909,9.4167,32200.0
2011-06-13 14:05:00,10.96,10.98,10.96,10.97,67700.0,9.4081,9.4253,9.4081,9.4167,67700.0
2011-06-13 14:10:00,10.97,10.97,10.96,10.96,5000.0,9.4167,9.4167,9.4081,9.4081,5000.0
2011-06-13 14:15:00,10.96,10.96,10.89,10.94,188600.0,9.4081,9.4081,9.348,9.3909,188600.0
2011-06-13 14:20:00,10.95,10.97,10.94,10.96,26100.0,9.3995,9.4167,9.3909,9.4081,26100.0
2011-06-13 14:25:00,10.96,10.97,10.96,10.96,22300.0,9.4081,9.4167,9.4081,9.4081,22300.0
2011-06-13 14:30:00,10.96,10.97,10.95,10.95,45700.0,9.4081,9.4167,9.3995,9.3995,45700.0
2011-06-13 14:35:00,10.95,10.96,10.94,10.94,40000.0,9.3995,9.4081,9.3909,9.3909,40000.0
2011-06-13 14:40:00,10.94,10.98,10.94,10.97,62400.0,9.3909,9.4253,9.3909,9.4167,62400.0
2011-06-13 14:45:00,10.97,11.01,10.96,11.0,132500.0,9.4167,9.451,9.4081,9.4424,132500.0
2011-06-13 14:50:00,11.0,11.01,10.97,10.97,161500.0,9.4424,9.451,9.4167,9.4167,161500.0
2011-06-13 14:55:00,10.98,10.99,10.97,10.97,32900.0,9.4253,9.4338,9.4167,9.4167,32900.0
2011-06-13 15:00:00,10.98,10.98,10.96,10.96,24700.0,9.4253,9.4253,9.4081,9.4081,24700.0
2011-06-13 15:05:00,10.97,10.99,10.96,10.96,79000.0,9.4167,9.4338,9.4081,9.4081,79000.0
2011-06-13 15:10:00,10.96,10.99,10.96,10.97,62800.0,9.4081,9.4338,9.4081,9.4167,62800.0
2011-06-13 15:15:00,10.97,10.98,10.95,10.97,75100.0,9.4167,9.4253,9.3995,9.4167,75100.0
2011-06-13 15:20:00,10.96,10.97,10.95,10.95,43200.0,9.4081,9.4167,9.3995,9.3995,43200.0
2011-06-13 15:25:00,10.95,10.96,10.95,10.95,11800.0,9.3995,9.4081,9.3995,9.3995,11800.0
2011-06-13 15:30:00,10.95,10.95,10.92,10.92,129900.0,9.3995,9.3995,9.3737,9.3737,129900.0
2011-06-13 15:35:00,10.92,10.93,10.9,10.92,67400.0,9.3737,9.3823,9.3566,9.3737,67400.0
2011-06-13 15:40:00,10.91,10.92,10.89,10.9,175300.0,9.3652,9.3737,9.348,9.3566,175300.0
2011-06-13 15:45:00,10.91,10.91,10.89,10.9,74700.0,9.3652,9.3652,9.348,9.3566,74700.0
2011-06-13 15:50:00,10.91,10.91,10.9,10.91,30900.0,9.3652,9.3652,9.3566,9.3652,30900.0
2011-06-13 15:55:00,10.91,10.92,10.9,10.9,278100.0,9.3652,9.3737,9.3566,9.3566,278100.0
2011-06-14 09:30:00,11.01,11.08,11.01,11.08,166600.0,9.451,9.5111,9.451,9.5111,166600.0
2011-06-14 09:35:00,11.08,11.19,11.08,11.16,176100.0,9.5111,9.6055,9.5111,9.5798,176100.0
2011-06-14 09:40:00,11.17,11.22,11.15,11.22,98500.0,9.5884,9.6313,9.5712,9.6313,98500.0
2011-06-14 09:45:00,11.21,11.25,11.17,11.21,233700.0,9.6227,9.657,9.5884,9.6227,233700.0
2011-06-14 09:50:00,11.21,11.22,11.19,11.21,109100.0,9.6227,9.6313,9.6055,9.6227,109100.0
2011-06-14 09:55:00,11.21,11.24,11.19,11.2,101400.0,9.6227,9.6484,9.6055,9.6141,101400.0
2011-06-14 10:00:00,11.2,11.23,11.17,11.21,44800.0,9.6141,9.6399,9.5884,9.6227,44800.0
2011-06-14 10:05:00,11.21,11.22,11.18,11.19,39400.0,9.6227,9.6313,9.5969,9.6055,39400.0
2011-06-14 10:10:00,11.19,11.2,11.16,11.17,49500.0,9.6055,9.6141,9.5798,9.5884,49500.0
2011-06-14 10:15:00,11.16,11.16,11.13,11.15,51200.0,9.5798,9.5798,9.554,9.5712,51200.0
2011-06-14 10:20:00,11.15,11.16,11.14,11.15,22400.0,9.5712,9.5798,9.5626,9.5712,22400.0
2011-06-14 10:25:00,11.15,11.2,11.14,11.19,65000.0,9.5712,9.6141,9.5626,9.6055,65000.0
2011-06-14 10:30:00,11.2,11.23,11.19,11.21,36300.0,9.6141,9.6399,9.6055,9.6227,36300.0
2011-06-14 10:35:00,11.21,11.22,11.19,11.21,66500.0,9.6227,9.6313,9.6055,9.6227,66500.0
2011-06-14 10:40:00,11.22,11.22,11.19,11.19,35500.0,9.6313,9.6313,9.6055,9.6055,35500.0
2011-06-14 10:45:00,11.2,11.2,11.18,11.18,19600.0,9.6141,9.6141,9.5969,9.5969,19600.0
2011-06-14 10:50:00,11.18,11.18,11.16,11.18,30900.0,9.5969,9.5969,9.5798,9.5969,30900.0
2011-06-14 10:55:00,11.17,11.18,11.17,11.18,10200.0,9.5884,9.5969,9.5884,9.5969,10200.0
2011-06-14 11:00:00,11.18,11.18,11.17,11.17,17400.0,9.5969,9.5969,9.5884,9.5884,17400.0
2011-06-14 11:05:00,11.17,11.17,11.15,11.16,34800.0,9.5884,9.5884,9.5712,9.5798,34800.0
2011-06-14 11:10:00,11.17,11.17,11.16,11.16,19000.0,9.5884,9.5884,9.5798,9.5798,19000.0
2011-06-14 11:15:00,11.17,11.18,11.15,11.15,32800.0,9.5884,9.5969,9.5712,9.5712,32800.0
2011-06-14 11:20:00,11.16,11.16,11.12,11.13,30000.0,9.5798,9.5798,9.5454,9.554,30000.0
2011-06-14 11:25:00,11.12,11.13,11.12,11.12,9400.0,9.5454,9.554,9.5454,9.5454,9400.0
2011-06-14 11:30:00,11.12,11.15,11.12,11.13,43800.0,9.5454,9.5712,9.5454,9.554,43800.0
2011-06-14 11:35:00,11.13,11.16,11.13,11.14,22800.0,9.554,9.5798,9.554,9.5626,22800.0
2011-06-14 11:40:00,11.14,11.15,11.13,11.15,10900.0,9.5626,9.5712,9.554,9.5712,10900.0
2011-06-14 11:45:00,11.15,11.17,11.15,11.17,21600.0,9.5712,9.5884,9.5712,9.5884,21600.0
2011-06-14 11:50:00,11.17,11.18,11.16,11.18,22200.0,9.5884,9.5969,9.5798,9.5969,22200.0
2011-06-14 11:55:00,11.18,11.2,11.18,11.19,18700.0,9.5969,9.6141,9.5969,9.6055,18700.0
2011-06-14 12:00:00,11.19,11.19,11.18,11.18,17900.0,9.6055,9.6055,9.5969,9.5969,17900.0
2011-06-14 12:05:00,11.19,11.19,11.17,11.17,19800.0,9.6055,9.6055,9.5884,9.5884,19800.0
2011-06-14 12:10:00,11.17,11.17,11.16,11.16,10600.0,9.5884,9.5884,9.5798,9.5798,10600.0
2011-06-14 12:15:00,11.16,11.17,11.15,11.15,34200.0,9.5798,9.5884,9.5712,9.5712,34200.0
2011-06-14 12:20:00,11.15,11.16,11.15,11.16,7000.0,9.5712,9.5798,9.5712,9.5798,7000.0
2011-06-14 12:25:00,11.16,11.16,11.15,11.16,9700.0,9.5798,9.5798,9.5712,9.5798,9700.0
2011-06-14 12:30:00,11.16,11.17,11.16,11.16,15500.0,9.5798,9.5884,9.5798,9.5798,15500.0
2011-06-14 12:35:00,11.16,11.2,11.16,11.2,59000.0,9.5798,9.6141,9.5798,9.6141,59000.0
2011-06-14 12:40:00,11.2,11.21,11.19,11.21,24100.0,9.6141,9.6227,9.6055,9.6227,24100.0
2011-06-14 12:45:00,11.21,11.21,11.19,11.19,39600.0,9.6227,9.6227,9.6055,9.6055,39600.0
2011-06-14 12:50:00,11.19,11.2,11.19,11.19,6700.0,9.6055,9.6141,9.6055,9.6055,6700.0
2011-06-14 12:55:00,11.2,11.21,11.19,11.2,55200.0,9.6141,9.6227,9.6055,9.6141,55200.0
2011-06-14 13:00:00,11.2,11.21,11.19,11.19,29700.0,9.6141,9.6227,9.6055,9.6055,29700.0
2011-06-14 13:05:00,11.19,11.2,11.19,11.2,9900.0,9.6055,9.6141,9.6055,9.6141,9900.0
2011-06-14 13:10:00,11.2,11.21,11.19,11.2,15000.0,9.6141,9.6227,9.6055,9.6141,15000.0
2011-06-14 13:15:00,11.2,11.21,11.2,11.2,9500.0,9.6141,9.6227,9.6141,9.6141,9500.0
2011-06-14 13:20:00,11.2,11.23,11.2,11.23,24900.0,9.6141,9.6399,9.6141,9.6399,24900.0
2011-06-14 13:25:00,11.22,11.23,11.22,11.23,7500.0,9.6313,9.6399,9.6313,9.6399,7500.0
2011-06-14 13:30:00,11.23,11.25,11.22,11.23,40400.0,9.6399,9.657,9.6313,9.6399,40400.0
2011-06-14 13:35:00,11.24,11.25,11.23,11.24,56500.0,9.6484,9.657,9.6399,9.6484,56500.0
2011-06-14 13:40:00,11.23,11.24,11.22,11.22,14500.0,9.6399,9.6484,9.6313,9.6313,14500.0
2011-06-14 13:45:00,11.22,11.23,11.19,11.19,25100.0,9.6313,9.6399,9.6055,9.6055,25100.0
2011-06-14 13:50:00,11.19,11.2,11.19,11.19,29300.0,9.6055,9.6141,9.6055,9.6055,29300.0
2011-06-14 13:55:00,11.19,11.2,11.19,11.19,5600.0,9.6055,9.6141,9.6055,9.6055,5600.0
2011-06-14 14:00:00,11.2,11.2,11.17,11.18,32300.0,9.6141,9.6141,9.5884,9.5969,32300.0
2011-06-14 14:05:00,11.18,11.19,11.18,11.18,23800.0,9.5969,9.6055,9.5969,9.5969,23800.0
2011-06-14 14:10:00,11.19,11.19,11.17,11.17,31100.0,9.6055,9.6055,9.5884,9.5884,31100.0
2011-06-14 14:15:00,11.18,11.18,11.17,11.18,28200.0,9.5969,9.5969,9.5884,9.5969,28200.0
2011-06-14 14:20:00,11.18,11.18,11.17,11.18,8900.0,9.5969,9.5969,9.5884,9.5969,8900.0
2011-06-14 14:25:00,11.18,11.18,11.17,11.17,12000.0,9.5969,9.5969,9.5884,9.5884,12000.0
2011-06-14 14:30:00,11.17,11.18,11.17,11.17,19100.0,9.5884,9.5969,9.5884,9.5884,19100.0
2011-06-14 14:35:00,11.18,11.18,11.17,11.18,17200.0,9.5969,9.5969,9.5884,9.5969,17200.0
2011-06-14 14:40:00,11.18,11.18,11.17,11.18,10000.0,9.5969,9.5969,9.5884,9.5969,10000.0
2011-06-14 14:45:00,11.18,11.22,11.18,11.22,77800.0,9.5969,9.6313,9.5969,9.6313,77800.0
2011-06-14 14:50:00,11.22,11.22,11.21,11.21,8900.0,9.6313,9.6313,9.6227,9.6227,8900.0
2011-06-14 14:55:00,11.22,11.22,11.21,11.21,14200.0,9.6313,9.6313,9.6227,9.6227,14200.0
2011-06-14 15:00:00,11.21,11.22,11.21,11.22,14000.0,9.6227,9.6313,9.6227,9.6313,14000.0
2011-06-14 15:05:00,11.22,11.22,11.19,11.2,36100.0,9.6313,9.6313,9.6055,9.6141,36100.0
2011-06-14 15:10:00,11.2,11.2,11.19,11.19,9600.0,9.6141,9.6141,9.6055,9.6055,9600.0
2011-06-14 15:15:00,11.19,11.22,11.19,11.2,66100.0,9.6055,9.6313,9.6055,9.6141,66100.0
2011-06-14 15:20:00,11.2,11.21,11.18,11.18,46700.0,9.6141,9.6227,9.5969,9.5969,46700.0
2011-06-14 15:25:00,11.18,11.19,11.18,11.18,12500.0,9.5969,9.6055,9.5969,9.5969,12500.0
2011-06-14 15:30:00,11.18,11.19,11.17,11.17,44100.0,9.5969,9.6055,9.5884,9.5884,44100.0
2011-06-14 15:35:00,11.17,11.18,11.15,11.16,91700.0,9.5884,9.5969,9.5712,9.5798,91700.0
2011-06-14 15:40:00,11.17,11.17,11.16,11.16,27200.0,9.5884,9.5884,9.5798,9.5798,27200.0
2011-06-14 15:45:00,11.16,11.16,11.13,11.14,155900.0,9.5798,9.5798,9.554,9.5626,155900.0
2011-06-14 15:50:00,11.14,11.15,11.12,11.12,108100.0,9.5626,9.5712,9.5454,9.5454,108100.0
2011-06-14 15:55:00,11.13,11.15,11.12,11.15,228100.0,9.554,9.5712,9.5454,9.5712,228100.0
2011-06-15 09:30:00,11.04,11.04,10.96,10.99,43100.0,9.4768,9.4768,9.4081,9.4338,43100.0
2011-06-15 09:35:00,10.99,11.02,10.98,10.98,64300.0,9.4338,9.4596,9.4253,9.4253,64300.0
2011-06-15 09:40:00,10.99,10.99,10.97,10.98,118200.0,9.4338,9.4338,9.4167,9.4253,118200.0
2011-06-15 09:45:00,10.98,10.99,10.94,10.95,110000.0,9.4253,9.4338,9.3909,9.3995,110000.0
2011-06-15 09:50:00,10.95,10.97,10.93,10.96,57900.0,9.3995,9.4167,9.3823,9.4081,57900.0
2011-06-15 09:55:00,10.97,10.97,10.93,10.94,110800.0,9.4167,9.4167,9.3823,9.3909,110800.0
2011-06-15 10:00:00,10.93,10.97,10.9,10.94,204300.0,9.3823,9.4167,9.3566,9.3909,204300.0
2011-06-15 10:05:00,10.94,10.96,10.94,10.95,153000.0,9.3909,9.4081,9.3909,9.3995,153000.0
2011-06-15 10:10:00,10.95,10.96,10.91,10.92,98000.0,9.3995,9.4081,9.3652,9.3737,98000.0
2011-06-15 10:15:00,10.92,10.92,10.89,10.92,92900.0,9.3737,9.3737,9.348,9.3737,92900.0
2011-06-15 10:20:00,10.92,10.92,10.89,10.89,92200.0,9.3737,9.3737,9.348,9.348,92200.0
2011-06-15 10:25:00,10.89,10.9,10.86,10.86,93500.0,9.348,9.3566,9.3222,9.3222,93500.0
2011-06-15 10:30:00,10.87,10.87,10.85,10.86,105800.0,9.3308,9.3308,9.3137,9.3222,105800.0
2011-06-15 10:35:00,10.86,10.87,10.86,10.86,67000.0,9.3222,9.3308,9.3222,9.3222,67000.0
2011-06-15 10:40:00,10.86,10.87,10.86,10.87,71100.0,9.3222,9.3308,9.3222,9.3308,71100.0
2011-06-15 10:45:00,10.86,10.93,10.86,10.93,311900.0,9.3222,9.3823,9.3222,9.3823,311900.0
2011-06-15 10:50:00,10.93,10.96,10.92,10.96,75500.0,9.3823,9.4081,9.3737,9.4081,75500.0
2011-06-15 10:55:00,10.96,11.01,10.96,11.01,392200.0,9.4081,9.451,9.4081,9.451,392200.0
2011-06-15 11:00:00,11.01,11.01,10.98,11.0,109400.0,9.451,9.451,9.4253,9.4424,109400.0
2011-06-15 11:05:00,11.0,11.01,10.99,11.0,99800.0,9.4424,9.451,9.4338,9.4424,99800.0
2011-06-15 11:10:00,11.0,11.01,10.97,10.98,43400.0,9.4424,9.451,9.4167,9.4253,43400.0
2011-06-15 11:15:00,10.98,11.0,10.98,10.99,43700.0,9.4253,9.4424,9.4253,9.4338,43700.0
2011-06-15 11:20:00,10.99,11.0,10.99,11.0,55400.0,9.4338,9.4424,9.4338,9.4424,55400.0
2011-06-15 11:25:00,11.0,11.0,10.97,10.97,48200.0,9.4424,9.4424,9.4167,9.4167,48200.0
2011-06-15 11:30:00,10.97,11.0,10.97,11.0,74400.0,9.4167,9.4424,9.4167,9.4424,74400.0
2011-06-15 11:35:00,10.99,10.99,10.95,10.95,163400.0,9.4338,9.4338,9.3995,9.3995,163400.0
2011-06-15 11:40:00,10.95,10.97,10.92,10.97,78500.0,9.3995,9.4167,9.3737,9.4167,78500.0
2011-06-15 11:45:00,10.96,10.98,10.96,10.96,76200.0,9.4081,9.4253,9.4081,9.4081,76200.0
2011-06-15 11:50:00,10.95,10.98,10.94,10.97,144900.0,9.3995,9.4253,9.3909,9.4167,144900.0
2011-06-15 11:55:00,10.98,10.98,10.95,10.98,36100.0,9.4253,9.4253,9.3995,9.4253,36100.0
2011-06-15 12:00:00,10.98,10.98,10.97,10.97,11400.0,9.4253,9.4253,9.4167,9.4167,11400.0
2011-06-15 12:05:00,10.98,10.98,10.97,10.97,12400.0,9.4253,9.4253,9.4167,9.4167,12400.0
2011-06-15 12:10:00,10.97,10.98,10.97,10.97,43800.0,9.4167,9.4253,9.4167,9.4167,43800.0
2011-06-15 12:15:00,10.97,10.98,10.95,10.95,110700.0,9.4167,9.4253,9.3995,9.3995,110700.0
2011-06-15 12:20:00,10.95,10.96,10.9,10.91,185200.0,9.3995,9.4081,9.3566,9.3652,185200.0
2011-06-15 12:25:00,10.9,10.93,10.89,10.93,139500.0,9.3566,9.3823,9.348,9.3823,139500.0
2011-06-15 12:30:00,10.94,10.97,10.93,10.97,50800.0,9.3909,9.4167,9.3823,9.4167,50800.0
2011-06-15 12:35:00,10.96,10.98,10.95,10.97,54800.0,9.4081,9.4253,9.3995,9.4167,54800.0
2011-06-15 12:40:00,10.96,10.97,10.95,10.95,40000.0,9.4081,9.4167,9.3995,9.3995,40000.0
2011-06-15 12:45:00,10.95,10.96,10.94,10.95,18700.0,9.3995,9.4081,9.3909,9.3995,18700.0
2011-06-15 12:50:00,10.94,10.96,10.94,10.95,68400.0,9.3909,9.4081,9.3909,9.3995,68400.0
2011-06-15 12:55:00,10.94,10.95,10.91,10.92,73900.0,9.3909,9.3995,9.3652,9.3737,73900.0
2011-06-15 13:00:00,10.93,10.93,10.92,10.93,40700.0,9.3823,9.3823,9.3737,9.3823,40700.0
2011-06-15 13:05:00,10.92,10.93,10.9,10.91,57700.0,9.3737,9.3823,9.3566,9.3652,57700.0
2011-06-15 13:10:00,10.9,10.91,10.89,10.91,63400.0,9.3566,9.3652,9.348,9.3652,63400.0
2011-06-15 13:15:00,10.91,10.91,10.89,10.89,59200.0,9.3652,9.3652,9.348,9.348,59200.0
2011-06-15 13:20:00,10.89,10.89,10.88,10.89,44100.0,9.348,9.348,9.3394,9.348,44100.0
2011-06-15 13:25:00,10.88,10.89,10.88,10.89,42800.0,9.3394,9.348,9.3394,9.348,42800.0
2011-06-15 13:30:00,10.89,10.89,10.87,10.88,54600.0,9.348,9.348,9.3308,9.3394,54600.0
2011-06-15 13:35:00,10.88,10.89,10.87,10.89,105200.0,9.3394,9.348,9.3308,9.348,105200.0
2011-06-15 13:40:00,10.89,10.92,10.89,10.92,35400.0,9.348,9.3737,9.348,9.3737,35400.0
2011-06-15 13:45:00,10.92,10.92,10.9,10.9,23800.0,9.3737,9.3737,9.3566,9.3566,23800.0
2011-06-15 13:50:00,10.91,10.91,10.88,10.89,48000.0,9.3652,9.3652,9.3394,9.348,48000.0
2011-06-15 13:55:00,10.89,10.92,10.88,10.92,52800.0,9.348,9.3737,9.3394,9.3737,52800.0
2011-06-15 14:00:00,10.92,10.96,10.92,10.93,67100.0,9.3737,9.4081,9.3737,9.3823,67100.0
2011-06-15 14:05:00,10.93,10.96,10.93,10.93,71700.0,9.3823,9.4081,9.3823,9.3823,71700.0
2011-06-15 14:10:00,10.93,10.94,10.92,10.93,48200.0,9.3823,9.3909,9.3737,9.3823,48200.0
2011-06-15 14:15:00,10.93,10.94,10.9,10.9,107200.0,9.3823,9.3909,9.3566,9.3566,107200.0
2011-06-15 14:20:00,10.9,10.9,10.88,10.89,76200.0,9.3566,9.3566,9.3394,9.348,76200.0
2011-06-15 14:25:00,10.89,10.9,10.88,10.88,40000.0,9.348,9.3566,9.3394,9.3394,40000.0
2011-06-15 14:30:00,10.88,10.92,10.88,10.91,64000.0,9.3394,9.3737,9.3394,9.3652,64000.0
2011-06-15 14:35:00,10.91,10.92,10.9,10.92,51800.0,9.3652,9.3737,9.3566,9.3737,51800.0
2011-06-15 14:40:00,10.92,10.93,10.91,10.92,52800.0,9.3737,9.3823,9.3652,9.3737,52800.0
2011-06-15 14:45:00,10.91,10.95,10.88,10.92,125100.0,9.3652,9.3995,9.3394,9.3737,125100.0
2011-06-15 14:50:00,10.92,10.92,10.89,10.91,86400.0,9.3737,9.3737,9.348,9.3652,86400.0
2011-06-15 14:55:00,10.9,10.91,10.9,10.9,26200.0,9.3566,9.3652,9.3566,9.3566,26200.0
2011-06-15 15:00:00,10.9,10.91,10.88,10.9,138700.0,9.3566,9.3652,9.3394,9.3566,138700.0
2011-06-15 15:05:00,10.9,10.9,10.84,10.84,88900.0,9.3566,9.3566,9.3051,9.3051,88900.0
2011-06-15 15:10:00,10.85,10.86,10.84,10.86,82000.0,9.3137,9.3222,9.3051,9.3222,82000.0
2011-06-15 15:15:00,10.86,10.86,10.83,10.84,89800.0,9.3222,9.3222,9.2965,9.3051,89800.0
2011-06-15 15:20:00,10.85,10.86,10.83,10.85,133300.0,9.3137,9.3222,9.2965,9.3137,133300.0
2011-06-15 15:25:00,10.85,10.85,10.83,10.84,98800.0,9.3137,9.3137,9.2965,9.3051,98800.0
2011-06-15 15:30:00,10.84,10.84,10.8,10.8,154800.0,9.3051,9.3051,9.2707,9.2707,154800.0
2011-06-15 15:35:00,10.81,10.81,10.78,10.79,175000.0,9.2793,9.2793,9.2536,9.2622,175000.0
2011-06-15 15:40:00,10.79,10.79,10.78,10.79,77500.0,9.2622,9.2622,9.2536,9.2622,77500.0
2011-06-15 15:45:00,10.78,10.79,10.78,10.78,194800.0,9.2536,9.2622,9.2536,9.2536,194800.0
2011-06-15 15:50:00,10.78,10.79,10.77,10.78,207900.0,9.2536,9.2622,9.245,9.2536,207900.0
2011-06-15 15:55:00,10.78,10.8,10.78,10.8,509800.0,9.2536,9.2707,9.2536,9.2707,509800.0
2011-06-16 09:30:00,10.84,10.89,10.83,10.89,54700.0,9.3051,9.348,9.2965,9.348,54700.0
2011-06-16 09:35:00,10.89,10.97,10.89,10.97,80100.0,9.348,9.4167,9.348,9.4167,80100.0
2011-06-16 09:40:00,10.97,11.0,10.96,10.97,66500.0,9.4167,9.4424,9.4081,9.4167,66500.0
2011-06-16 09:45:00,10.97,11.01,10.97,10.98,25300.0,9.4167,9.451,9.4167,9.4253,25300.0
2011-06-16 09:50:00,10.98,11.02,10.98,11.02,19400.0,9.4253,9.4596,9.4253,9.4596,19400.0
2011-06-16 09:55:00,11.02,11.02,10.99,11.02,28300.0,9.4596,9.4596,9.4338,9.4596,28300.0
2011-06-16 10:00:00,11.01,11.04,10.96,11.04,129400.0,9.451,9.4768,9.4081,9.4768,129400.0
2011-06-16 10:05:00,11.04,11.08,11.04,11.06,144400.0,9.4768,9.5111,9.4768,9.4939,144400.0
2011-06-16 10:10:00,11.06,11.2,11.06,11.19,387500.0,9.4939,9.6141,9.4939,9.6055,387500.0
2011-06-16 10:15:00,11.18,11.19,11.14,11.18,115000.0,9.5969,9.6055,9.5626,9.5969,115000.0
2011-06-16 10:20:00,11.19,11.19,11.15,11.16,50400.0,9.6055,9.6055,9.5712,9.5798,50400.0
2011-06-16 10:25:00,11.17,11.19,11.11,11.12,68500.0,9.5884,9.6055,9.5368,9.5454,68500.0
2011-06-16 10:30:00,11.13,11.15,11.12,11.15,42400.0,9.554,9.5712,9.5454,9.5712,42400.0
2011-06-16 10:35:00,11.15,11.18,11.14,11.18,21500.0,9.5712,9.5969,9.5626,9.5969,21500.0
2011-06-16 10:40:00,11.18,11.19,11.17,11.18,43700.0,9.5969,9.6055,9.5884,9.5969,43700.0
2011-06-16 10:45:00,11.18,11.19,11.16,11.18,24900.0,9.5969,9.6055,9.5798,9.5969,24900.0
2011-06-16 10:50:00,11.18,11.19,11.15,11.15,27000.0,9.5969,9.6055,9.5712,9.5712,27000.0
2011-06-16 10:55:00,11.15,11.16,11.13,11.15,27400.0,9.5712,9.5798,9.554,9.5712,27400.0
2011-06-16 11:00:00,11.14,11.14,11.11,11.12,60700.0,9.5626,9.5626,9.5368,9.5454,60700.0
2011-06-16 11:05:00,11.12,11.12,11.1,11.12,19900.0,9.5454,9.5454,9.5283,9.5454,19900.0
2011-06-16 11:10:00,11.11,11.13,11.11,11.12,45300.0,9.5368,9.554,9.5368,9.5454,45300.0
2011-06-16 11:15:00,11.13,11.17,11.11,11.17,54900.0,9.554,9.5884,9.5368,9.5884,54900.0
2011-06-16 11:20:00,11.17,11.19,11.13,11.14,95300.0,9.5884,9.6055,9.554,9.5626,95300.0
2011-06-16 11:25:00,11.14,11.16,11.14,11.16,28800.0,9.5626,9.5798,9.5626,9.5798,28800.0
2011-06-16 11:30:00,11.16,11.16,11.14,11.15,25100.0,9.5798,9.5798,9.5626,9.5712,25100.0
2011-06-16 11:35:00,11.15,11.16,11.14,11.15,64100.0,9.5712,9.5798,9.5626,9.5712,64100.0
2011-06-16 11:40:00,11.15,11.15,11.11,11.11,14300.0,9.5712,9.5712,9.5368,9.5368,14300.0
2011-06-16 11:45:00,11.12,11.15,11.11,11.13,52800.0,9.5454,9.5712,9.5368,9.554,52800.0
2011-06-16 11:50:00,11.12,11.14,11.12,11.14,18800.0,9.5454,9.5626,9.5454,9.5626,18800.0
2011-06-16 11:55:00,11.14,11.14,11.11,11.11,24900.0,9.5626,9.5626,9.5368,9.5368,24900.0
2011-06-16 12:00:00,11.12,11.15,11.12,11.15,12300.0,9.5454,9.5712,9.5454,9.5712,12300.0
2011-06-16 12:05:00,11.15,11.17,11.15,11.16,45900.0,9.5712,9.5884,9.5712,9.5798,45900.0
2011-06-16 12:10:00,11.16,11.16,11.13,11.15,29700.0,9.5798,9.5798,9.554,9.5712,29700.0
2011-06-16 12:15:00,11.15,11.15,11.12,11.13,25600.0,9.5712,9.5712,9.5454,9.554,25600.0
2011-06-16 12:20:00,11.13,11.16,11.13,11.15,27900.0,9.554,9.5798,9.554,9.5712,27900.0
2011-06-16 12:25:00,11.14,11.17,11.14,11.17,27500.0,9.5626,9.5884,9.5626,9.5884,27500.0
2011-06-16 12:30:00,11.16,11.17,11.15,11.15,11900.0,9.5798,9.5884,9.5712,9.5712,11900.0
2011-06-16 12:35:00,11.15,11.17,11.15,11.15,13000.0,9.5712,9.5884,9.5712,9.5712,13000.0
2011-06-16 12:40:00,11.16,11.16,11.15,11.16,4300.0,9.5798,9.5798,9.5712,9.5798,4300.0
2011-06-16 12:45:00,11.16,11.16,11.13,11.14,28000.0,9.5798,9.5798,9.554,9.5626,28000.0
2011-06-16 12:50:00,11.14,11.15,11.14,11.15,8700.0,9.5626,9.5712,9.5626,9.5712,8700.0
2011-06-16 12:55:00,11.14,11.15,11.12,11.12,19200.0,9.5626,9.5712,9.5454,9.5454,19200.0
2011-06-16 13:00:00,11.12,11.13,11.1,11.11,14600.0,9.5454,9.554,9.5283,9.5368,14600.0
2011-06-16 13:05:00,11.11,11.11,11.1,11.11,8700.0,9.5368,9.5368,9.5283,9.5368,8700.0
2011-06-16 13:10:00,11.11,11.11,11.1,11.11,11100.0,9.5368,9.5368,9.5283,9.5368,11100.0
2011-06-16 13:15:00,11.11,11.17,11.1,11.17,102200.0,9.5368,9.5884,9.5283,9.5884,102200.0
2011-06-16 13:20:00,11.17,11.17,11.13,11.15,53600.0,9.5884,9.5884,9.554,9.5712,53600.0
2011-06-16 13:25:00,11.15,11.15,11.14,11.14,51700.0,9.5712,9.5712,9.5626,9.5626,51700.0
2011-06-16 13:30:00,11.14,11.14,11.1,11.11,25600.0,9.5626,9.5626,9.5283,9.5368,25600.0
2011-06-16 13:35:00,11.11,11.12,11.11,11.11,26200.0,9.5368,9.5454,9.5368,9.5368,26200.0
2011-06-16 13:40:00,11.12,11.12,11.09,11.09,46800.0,9.5454,9.5454,9.5197,9.5197,46800.0
2011-06-16 13:45:00,11.09,11.1,11.07,11.09,39000.0,9.5197,9.5283,9.5025,9.5197,39000.0
2011-06-16 13:50:00,11.09,11.1,11.07,11.07,10800.0,9.5197,9.5283,9.5025,9.5025,10800.0
2011-06-16 13:55:00,11.07,11.08,11.05,11.05,87500.0,9.5025,9.5111,9.4853,9.4853,87500.0
2011-06-16 14:00:00,11.05,11.05,11.04,11.04,37300.0,9.4853,9.4853,9.4768,9.4768,37300.0
2011-06-16 14:05:00,11.05,11.07,11.03,11.05,98400.0,9.4853,9.5025,9.4682,9.4853,98400.0
2011-06-16 14:10:00,11.04,11.08,11.04,11.08,142400.0,9.4768,9.5111,9.4768,9.5111,142400.0
2011-06-16 14:15:00,11.07,11.08,11.07,11.07,35500.0,9.5025,9.5111,9.5025,9.5025,35500.0
2011-06-16 14:20:00,11.07,11.08,11.06,11.07,33100.0,9.5025,9.5111,9.4939,9.5025,33100.0
2011-06-16 14:25:00,11.07,11.09,11.06,11.08,53800.0,9.5025,9.5197,9.4939,9.5111,53800.0
2011-06-16 14:30:00,11.09,11.1,11.08,11.08,27000.0,9.5197,9.5283,9.5111,9.5111,27000.0
2011-06-16 14:35:00,11.08,11.08,11.04,11.05,67600.0,9.5111,9.5111,9.4768,9.4853,67600.0
2011-06-16 14:40:00,11.04,11.07,11.04,11.05,74700.0,9.4768,9.5025,9.4768,9.4853,74700.0
2011-06-16 14:45:00,11.05,11.05,11.02,11.03,99800.0,9.4853,9.4853,9.4596,9.4682,99800.0
2011-06-16 14:50:00,11.02,11.05,11.01,11.04,129000.0,9.4596,9.4853,9.451,9.4768,129000.0
2011-06-16 14:55:00,11.04,11.07,11.03,11.06,58400.0,9.4768,9.5025,9.4682,9.4939,58400.0
2011-06-16 15:00:00,11.06,11.08,11.05,11.07,32700.0,9.4939,9.5111,9.4853,9.5025,32700.0
2011-06-16 15:05:00,11.07,11.09,11.07,11.08,59100.0,9.5025,9.5197,9.5025,9.5111,59100.0
2011-06-16 15:10:00,11.09,11.1,11.08,11.09,38400.0,9.5197,9.5283,9.5111,9.5197,38400.0
2011-06-16 15:15:00,11.09,11.09,11.07,11.07,32200.0,9.5197,9.5197,9.5025,9.5025,32200.0
2011-06-16 15:20:00,11.07,11.1,11.07,11.08,39100.0,9.5025,9.5283,9.5025,9.5111,39100.0
2011-06-16 15:25:00,11.08,11.08,11.05,11.06,62900.0,9.5111,9.5111,9.4853,9.4939,62900.0
2011-06-16 15:30:00,11.06,11.08,11.05,11.08,64800.0,9.4939,9.5111,9.4853,9.5111,64800.0
2011-06-16 15:35:00,11.08,11.08,11.05,11.05,81700.0,9.5111,9.5111,9.4853,9.4853,81700.0
2011-06-16 15:40:00,11.05,11.06,11.0,11.01,223300.0,9.4853,9.4939,9.4424,9.451,223300.0
2011-06-16 15:45:00,11.0,11.0,10.97,10.98,265400.0,9.4424,9.4424,9.4167,9.4253,265400.0
2011-06-16 15:50:00,10.98,10.98,10.97,10.97,136000.0,9.4253,9.4253,9.4167,9.4167,136000.0
2011-06-16 15:55:00,10.98,10.98,10.96,10.97,398900.0,9.4253,9.4253,9.4081,9.4167,398900.0
2011-06-17 09:30:00,11.07,11.09,11.02,11.03,321500.0,9.5025,9.5197,9.4596,9.4682,321500.0
2011-06-17 09:35:00,11.03,11.07,10.98,10.98,54200.0,9.4682,9.5025,9.4253,9.4253,54200.0
2011-06-17 09:40:00,10.98,11.01,10.97,11.01,184100.0,9.4253,9.451,9.4167,9.451,184100.0
2011-06-17 09:45:00,11.01,11.02,10.99,11.0,47600.0,9.451,9.4596,9.4338,9.4424,47600.0
2011-06-17 09:50:00,11.01,11.01,10.98,10.98,77200.0,9.451,9.451,9.4253,9.4253,77200.0
2011-06-17 09:55:00,10.98,10.99,10.97,10.99,27700.0,9.4253,9.4338,9.4167,9.4338,27700.0
2011-06-17 10:00:00,10.98,11.05,10.98,11.03,60900.0,9.4253,9.4853,9.4253,9.4682,60900.0
2011-06-17 10:05:00,11.03,11.07,11.01,11.06,53400.0,9.4682,9.5025,9.451,9.4939,53400.0
2011-06-17 10:10:00,11.07,11.11,11.05,11.09,60800.0,9.5025,9.5368,9.4853,9.5197,60800.0
2011-06-17 10:15:00,11.09,11.1,11.05,11.05,84700.0,9.5197,9.5283,9.4853,9.4853,84700.0
2011-06-17 10:20:00,11.05,11.08,11.03,11.04,52900.0,9.4853,9.5111,9.4682,9.4768,52900.0
2011-06-17 10:25:00,11.04,11.05,11.02,11.03,49300.0,9.4768,9.4853,9.4596,9.4682,49300.0
2011-06-17 10:30:00,11.03,11.07,11.03,11.06,22800.0,9.4682,9.5025,9.4682,9.4939,22800.0
2011-06-17 10:35:00,11.06,11.09,11.05,11.09,47700.0,9.4939,9.5197,9.4853,9.5197,47700.0
2011-06-17 10:40:00,11.08,11.12,11.08,11.11,24100.0,9.5111,9.5454,9.5111,9.5368,24100.0
2011-06-17 10:45:00,11.11,11.16,11.1,11.16,39600.0,9.5368,9.5798,9.5283,9.5798,39600.0
2011-06-17 10:50:00,11.16,11.16,11.12,11.13,29700.0,9.5798,9.5798,9.5454,9.554,29700.0
2011-06-17 10:55:00,11.12,11.13,11.09,11.09,32800.0,9.5454,9.554,9.5197,9.5197,32800.0
2011-06-17 11:00:00,11.09,11.09,11.03,11.03,23400.0,9.5197,9.5197,9.4682,9.4682,23400.0
2011-06-17 11:05:00,11.03,11.07,11.03,11.06,33600.0,9.4682,9.5025,9.4682,9.4939,33600.0
2011-06-17 11:10:00,11.06,11.1,11.05,11.1,35400.0,9.4939,9.5283,9.4853,9.5283,35400.0
2011-06-17 11:15:00,11.1,11.11,11.08,11.1,95700.0,9.5283,9.5368,9.5111,9.5283,95700.0
2011-06-17 11:20:00,11.11,11.11,11.09,11.09,11800.0,9.5368,9.5368,9.5197,9.5197,11800.0
2011-06-17 11:25:00,11.1,11.1,11.08,11.08,8900.0,9.5283,9.5283,9.5111,9.5111,8900.0
2011-06-17 11:30:00,11.08,11.09,11.06,11.06,23900.0,9.5111,9.5197,9.4939,9.4939,23900.0
2011-06-17 11:35:00,11.07,11.08,11.05,11.07,63100.0,9.5025,9.5111,9.4853,9.5025,63100.0
2011-06-17 11:40:00,11.07,11.07,11.06,11.07,9700.0,9.5025,9.5025,9.4939,9.5025,9700.0
2011-06-17 11:45:00,11.06,11.1,11.06,11.1,13500.0,9.4939,9.5283,9.4939,9.5283,13500.0
2011-06-17 11:50:00,11.1,11.1,11.08,11.09,20800.0,9.5283,9.5283,9.5111,9.5197,20800.0
2011-06-17 11:55:00,11.09,11.12,11.08,11.11,57000.0,9.5197,9.5454,9.5111,9.5368,57000.0
2011-06-17 12:00:00,11.11,11.13,11.11,11.13,56300.0,9.5368,9.554,9.5368,9.554,56300.0
2011-06-17 12:05:00,11.12,11.13,11.12,11.12,20000.0,9.5454,9.554,9.5454,9.5454,20000.0
2011-06-17 12:10:00,11.12,11.14,11.12,11.13,38200.0,9.5454,9.5626,9.5454,9.554,38200.0
2011-06-17 12:15:00,11.14,11.14,11.1,11.1,37100.0,9.5626,9.5626,9.5283,9.5283,37100.0
2011-06-17 12:20:00,11.1,11.12,11.1,11.11,23800.0,9.5283,9.5454,9.5283,9.5368,23800.0
2011-06-17 12:25:00,11.11,11.12,11.1,11.11,17100.0,9.5368,9.5454,9.5283,9.5368,17100.0
2011-06-17 12:30:00,11.1,11.11,11.08,11.08,21000.0,9.5283,9.5368,9.5111,9.5111,21000.0
2011-06-17 12:35:00,11.08,11.13,11.07,11.11,30600.0,9.5111,9.554,9.5025,9.5368,30600.0
2011-06-17 12:40:00,11.1,11.1,11.06,11.1,47200.0,9.5283,9.5283,9.4939,9.5283,47200.0
2011-06-17 12:45:00,11.09,11.1,11.07,11.08,72900.0,9.5197,9.5283,9.5025,9.5111,72900.0
2011-06-17 12:50:00,11.08,11.08,11.04,11.04,45400.0,9.5111,9.5111,9.4768,9.4768,45400.0
2011-06-17 12:55:00,11.04,11.09,11.04,11.09,26200.0,9.4768,9.5197,9.4768,9.5197,26200.0
2011-06-17 13:00:00,11.08,11.09,11.04,11.04,52900.0,9.5111,9.5197,9.4768,9.4768,52900.0
2011-06-17 13:05:00,11.03,11.04,11.01,11.04,38700.0,9.4682,9.4768,9.451,9.4768,38700.0
2011-06-17 13:10:00,11.03,11.04,11.01,11.02,36100.0,9.4682,9.4768,9.451,9.4596,36100.0
2011-06-17 13:15:00,11.01,11.02,10.98,10.99,44300.0,9.451,9.4596,9.4253,9.4338,44300.0
2011-06-17 13:20:00,10.99,11.01,10.99,11.0,25000.0,9.4338,9.451,9.4338,9.4424,25000.0
2011-06-17 13:25:00,11.0,11.02,10.99,11.02,16000.0,9.4424,9.4596,9.4338,9.4596,16000.0
2011-06-17 13:30:00,11.02,11.03,11.01,11.02,23800.0,9.4596,9.4682,9.451,9.4596,23800.0
2011-06-17 13:35:00,11.02,11.02,11.01,11.02,20200.0,9.4596,9.4596,9.451,9.4596,20200.0
2011-06-17 13:40:00,11.02,11.02,11.0,11.0,19900.0,9.4596,9.4596,9.4424,9.4424,19900.0
2011-06-17 13:45:00,11.0,11.02,10.99,11.01,26700.0,9.4424,9.4596,9.4338,9.451,26700.0
2011-06-17 13:50:00,11.01,11.01,10.99,10.99,44200.0,9.451,9.451,9.4338,9.4338,44200.0
2011-06-17 13:55:00,10.99,11.01,10.99,11.0,19200.0,9.4338,9.451,9.4338,9.4424,19200.0
2011-06-17 14:00:00,11.0,11.02,10.99,10.99,56200.0,9.4424,9.4596,9.4338,9.4338,56200.0
2011-06-17 14:05:00,11.0,11.01,10.99,10.99,18000.0,9.4424,9.451,9.4338,9.4338,18000.0
2011-06-17 14:10:00,10.99,11.0,10.98,10.99,27100.0,9.4338,9.4424,9.4253,9.4338,27100.0
2011-06-17 14:15:00,10.99,11.04,10.99,11.03,118200.0,9.4338,9.4768,9.4338,9.4682,118200.0
2011-06-17 14:20:00,11.02,11.04,11.02,11.03,16300.0,9.4596,9.4768,9.4596,9.4682,16300.0
2011-06-17 14:25:00,11.03,11.06,11.02,11.06,40000.0,9.4682,9.4939,9.4596,9.4939,40000.0
2011-06-17 14:30:00,11.05,11.06,11.04,11.05,15100.0,9.4853,9.4939,9.4768,9.4853,15100.0
2011-06-17 14:35:00,11.05,11.05,11.02,11.02,51900.0,9.4853,9.4853,9.4596,9.4596,51900.0
2011-06-17 14:40:00,11.02,11.03,11.01,11.01,36600.0,9.4596,9.4682,9.451,9.451,36600.0
2011-06-17 14:45:00,11.02,11.04,11.0,11.04,60500.0,9.4596,9.4768,9.4424,9.4768,60500.0
2011-06-17 14:50:00,11.04,11.05,11.03,11.04,30400.0,9.4768,9.4853,9.4682,9.4768,30400.0
2011-06-17 14:55:00,11.04,11.04,11.0,11.0,47900.0,9.4768,9.4768,9.4424,9.4424,47900.0
2011-06-17 15:00:00,11.01,11.02,11.0,11.02,39300.0,9.451,9.4596,9.4424,9.4596,39300.0
2011-06-17 15:05:00,11.02,11.03,11.01,11.02,39100.0,9.4596,9.4682,9.451,9.4596,39100.0
2011-06-17 15:10:00,11.02,11.03,10.99,11.01,59100.0,9.4596,9.4682,9.4338,9.451,59100.0
2011-06-17 15:15:00,11.0,11.0,10.97,10.99,144400.0,9.4424,9.4424,9.4167,9.4338,144400.0
2011-06-17 15:20:00,11.0,11.01,10.99,11.01,19800.0,9.4424,9.451,9.4338,9.451,19800.0
2011-06-17 15:25:00,11.01,11.01,10.99,11.0,35100.0,9.451,9.451,9.4338,9.4424,35100.0
2011-06-17 15:30:00,11.01,11.02,11.0,11.0,56600.0,9.451,9.4596,9.4424,9.4424,56600.0
2011-06-17 15:35:00,11.0,11.03,11.0,11.03,90400.0,9.4424,9.4682,9.4424,9.4682,90400.0
2011-06-17 15:40:00,11.02,11.05,11.02,11.05,88500.0,9.4596,9.4853,9.4596,9.4853,88500.0
2011-06-17 15:45:00,11.05,11.09,11.04,11.08,230000.0,9.4853,9.5197,9.4768,9.5111,230000.0
2011-06-17 15:50:00,11.08,11.08,11.06,11.08,166800.0,9.5111,9.5111,9.4939,9.5111,166800.0
2011-06-17 15:55:00,11.08,11.09,11.08,11.09,356700.0,9.5111,9.5197,9.5111,9.5197,356700.0
2011-06-20 09:30:00,11.04,11.07,10.98,11.0,64500.0,9.4768,9.5025,9.4253,9.4424,64500.0
2011-06-20 09:35:00,11.0,11.01,10.95,10.97,68200.0,9.4424,9.451,9.3995,9.4167,68200.0
2011-06-20 09:40:00,10.98,11.01,10.97,11.0,37100.0,9.4253,9.451,9.4167,9.4424,37100.0
2011-06-20 09:45:00,11.0,11.01,10.97,11.01,69000.0,9.4424,9.451,9.4167,9.451,69000.0
2011-06-20 09:50:00,11.01,11.02,10.99,11.0,35500.0,9.451,9.4596,9.4338,9.4424,35500.0
2011-06-20 09:55:00,11.01,11.05,11.0,11.04,40000.0,9.451,9.4853,9.4424,9.4768,40000.0
2011-06-20 10:00:00,11.05,11.08,11.02,11.03,80600.0,9.4853,9.5111,9.4596,9.4682,80600.0
2011-06-20 10:05:00,11.02,11.04,10.99,11.02,67200.0,9.4596,9.4768,9.4338,9.4596,67200.0
2011-06-20 10:10:00,11.01,11.05,11.0,11.01,51500.0,9.451,9.4853,9.4424,9.451,51500.0
2011-06-20 10:15:00,11.02,11.05,11.01,11.05,49100.0,9.4596,9.4853,9.451,9.4853,49100.0
2011-06-20 10:20:00,11.05,11.06,11.03,11.03,50400.0,9.4853,9.4939,9.4682,9.4682,50400.0
2011-06-20 10:25:00,11.03,11.09,11.01,11.07,54600.0,9.4682,9.5197,9.451,9.5025,54600.0
2011-06-20 10:30:00,11.08,11.11,11.08,11.11,32200.0,9.5111,9.5368,9.5111,9.5368,32200.0
2011-06-20 10:35:00,11.11,11.14,11.11,11.13,65500.0,9.5368,9.5626,9.5368,9.554,65500.0
2011-06-20 10:40:00,11.13,11.16,11.13,11.16,51300.0,9.554,9.5798,9.554,9.5798,51300.0
2011-06-20 10:45:00,11.16,11.16,11.14,11.16,51000.0,9.5798,9.5798,9.5626,9.5798,51000.0
2011-06-20 10:50:00,11.15,11.15,11.12,11.12,27700.0,9.5712,9.5712,9.5454,9.5454,27700.0
2011-06-20 10:55:00,11.13,11.14,11.1,11.12,46900.0,9.554,9.5626,9.5283,9.5454,46900.0
2011-06-20 11:00:00,11.11,11.12,11.1,11.12,17500.0,9.5368,9.5454,9.5283,9.5454,17500.0
2011-06-20 11:05:00,11.13,11.14,11.12,11.12,30500.0,9.554,9.5626,9.5454,9.5454,30500.0
2011-06-20 11:10:00,11.13,11.14,11.12,11.13,47500.0,9.554,9.5626,9.5454,9.554,47500.0
2011-06-20 11:15:00,11.13,11.14,11.13,11.14,14400.0,9.554,9.5626,9.554,9.5626,14400.0
2011-06-20 11:20:00,11.13,11.18,11.13,11.18,79400.0,9.554,9.5969,9.554,9.5969,79400.0
2011-06-20 11:25:00,11.18,11.18,11.17,11.18,23000.0,9.5969,9.5969,9.5884,9.5969,23000.0
2011-06-20 11:30:00,11.17,11.2,11.17,11.19,56700.0,9.5884,9.6141,9.5884,9.6055,56700.0
2011-06-20 11:35:00,11.19,11.21,11.19,11.21,29400.0,9.6055,9.6227,9.6055,9.6227,29400.0
2011-06-20 11:40:00,11.21,11.25,11.2,11.24,49600.0,9.6227,9.657,9.6141,9.6484,49600.0
2011-06-20 11:45:00,11.24,11.25,11.24,11.25,7300.0,9.6484,9.657,9.6484,9.657,7300.0
2011-06-20 11:50:00,11.25,11.25,11.23,11.23,15000.0,9.657,9.657,9.6399,9.6399,15000.0
2011-06-20 11:55:00,11.24,11.25,11.24,11.25,10300.0,9.6484,9.657,9.6484,9.657,10300.0
2011-06-20 12:00:00,11.25,11.25,11.23,11.25,20500.0,9.657,9.657,9.6399,9.657,20500.0
2011-06-20 12:05:00,11.25,11.25,11.24,11.24,6500.0,9.657,9.657,9.6484,9.6484,6500.0
2011-06-20 12:10:00,11.24,11.25,11.24,11.25,2200.0,9.6484,9.657,9.6484,9.657,2200.0
2011-06-20 12:15:00,11.25,11.25,11.24,11.25,3700.0,9.657,9.657,9.6484,9.657,3700.0
2011-06-20 12:20:00,11.24,11.25,11.22,11.23,20500.0,9.6484,9.657,9.6313,9.6399,20500.0
2011-06-20 12:25:00,11.24,11.24,11.21,11.21,96200.0,9.6484,9.6484,9.6227,9.6227,96200.0
2011-06-20 12:30:00,11.21,11.21,11.2,11.2,40500.0,9.6227,9.6227,9.6141,9.6141,40500.0
2011-06-20 12:35:00,11.21,11.21,11.2,11.21,17400.0,9.6227,9.6227,9.6141,9.6227,17400.0
2011-06-20 12:40:00,11.21,11.21,11.2,11.2,5000.0,9.6227,9.6227,9.6141,9.6141,5000.0
2011-06-20 12:45:00,11.2,11.21,11.2,11.2,13100.0,9.6141,9.6227,9.6141,9.6141,13100.0
2011-06-20 12:50:00,11.2,11.23,11.19,11.19,41700.0,9.6141,9.6399,9.6055,9.6055,41700.0
2011-06-20 12:55:00,11.19,11.2,11.18,11.18,22800.0,9.6055,9.6141,9.5969,9.5969,22800.0
2011-06-20 13:00:00,11.18,11.19,11.16,11.16,30100.0,9.5969,9.6055,9.5798,9.5798,30100.0
2011-06-20 13:05:00,11.16,11.17,11.15,11.17,38100.0,9.5798,9.5884,9.5712,9.5884,38100.0
2011-06-20 13:10:00,11.17,11.18,11.16,11.17,6700.0,9.5884,9.5969,9.5798,9.5884,6700.0
2011-06-20 13:15:00,11.17,11.19,11.16,11.19,16300.0,9.5884,9.6055,9.5798,9.6055,16300.0
2011-06-20 13:20:00,11.18,11.19,11.18,11.19,1500.0,9.5969,9.6055,9.5969,9.6055,1500.0
2011-06-20 13:25:00,11.19,11.19,11.18,11.19,3300.0,9.6055,9.6055,9.5969,9.6055,3300.0
2011-06-20 13:30:00,11.18,11.2,11.18,11.2,6300.0,9.5969,9.6141,9.5969,9.6141,6300.0
2011-06-20 13:35:00,11.19,11.2,11.19,11.2,4600.0,9.6055,9.6141,9.6055,9.6141,4600.0
2011-06-20 13:40:00,11.19,11.2,11.18,11.18,16000.0,9.6055,9.6141,9.5969,9.5969,16000.0
2011-06-20 13:45:00,11.18,11.19,11.18,11.19,11200.0,9.5969,9.6055,9.5969,9.6055,11200.0
2011-06-20 13:50:00,11.19,11.19,11.18,11.19,13900.0,9.6055,9.6055,9.5969,9.6055,13900.0
2011-06-20 13:55:00,11.19,11.19,11.18,11.19,42000.0,9.6055,9.6055,9.5969,9.6055,42000.0
2011-06-20 14:00:00,11.19,11.2,11.18,11.19,26500.0,9.6055,9.6141,9.5969,9.6055,26500.0
2011-06-20 14:05:00,11.2,11.2,11.19,11.2,3800.0,9.6141,9.6141,9.6055,9.6141,3800.0
2011-06-20 14:10:00,11.2,11.2,11.19,11.19,3700.0,9.6141,9.6141,9.6055,9.6055,3700.0
2011-06-20 14:15:00,11.2,11.2,11.19,11.2,26000.0,9.6141,9.6141,9.6055,9.6141,26000.0
2011-06-20 14:20:00,11.19,11.2,11.18,11.19,22700.0,9.6055,9.6141,9.5969,9.6055,22700.0
2011-06-20 14:25:00,11.19,11.19,11.17,11.17,50400.0,9.6055,9.6055,9.5884,9.5884,50400.0
2011-06-20 14:30:00,11.18,11.2,11.18,11.2,22400.0,9.5969,9.6141,9.5969,9.6141,22400.0
2011-06-20 14:35:00,11.21,11.23,11.21,11.22,47700.0,9.6227,9.6399,9.6227,9.6313,47700.0
2011-06-20 14:40:00,11.22,11.23,11.22,11.23,26100.0,9.6313,9.6399,9.6313,9.6399,26100.0
2011-06-20 14:45:00,11.23,11.25,11.22,11.24,37400.0,9.6399,9.657,9.6313,9.6484,37400.0
2011-06-20 14:50:00,11.24,11.25,11.23,11.24,26300.0,9.6484,9.657,9.6399,9.6484,26300.0
2011-06-20 14:55:00,11.24,11.25,11.23,11.24,23700.0,9.6484,9.657,9.6399,9.6484,23700.0
2011-06-20 15:00:00,11.24,11.24,11.23,11.23,57100.0,9.6484,9.6484,9.6399,9.6399,57100.0
2011-06-20 15:05:00,11.23,11.24,11.21,11.22,32900.0,9.6399,9.6484,9.6227,9.6313,32900.0
2011-06-20 15:10:00,11.22,11.23,11.2,11.21,53300.0,9.6313,9.6399,9.6141,9.6227,53300.0
2011-06-20 15:15:00,11.22,11.22,11.2,11.2,26200.0,9.6313,9.6313,9.6141,9.6141,26200.0
2011-06-20 15:20:00,11.2,11.21,11.19,11.2,44100.0,9.6141,9.6227,9.6055,9.6141,44100.0
2011-06-20 15:25:00,11.21,11.21,11.19,11.19,18200.0,9.6227,9.6227,9.6055,9.6055,18200.0
2011-06-20 15:30:00,11.19,11.21,11.19,11.2,46200.0,9.6055,9.6227,9.6055,9.6141,46200.0
2011-06-20 15:35:00,11.21,11.25,11.21,11.23,66000.0,9.6227,9.657,9.6227,9.6399,66000.0
2011-06-20 15:40:00,11.22,11.23,11.22,11.23,50300.0,9.6313,9.6399,9.6313,9.6399,50300.0
2011-06-20 15:45:00,11.23,11.26,11.22,11.26,490000.0,9.6399,9.6656,9.6313,9.6656,490000.0
2011-06-20 15:50:00,11.26,11.26,11.22,11.23,156100.0,9.6656,9.6656,9.6313,9.6399,156100.0
2011-06-20 15:55:00,11.24,11.25,11.23,11.24,204800.0,9.6484,9.657,9.6399,9.6484,204800.0
2011-06-21 09:30:00,11.28,11.3,11.25,11.27,34100.0,9.6828,9.6999,9.657,9.6742,34100.0
2011-06-21 09:35:00,11.27,11.32,11.27,11.31,18800.0,9.6742,9.7171,9.6742,9.7085,18800.0
2011-06-21 09:40:00,11.31,11.33,11.3,11.3,25800.0,9.7085,9.7257,9.6999,9.6999,25800.0
2011-06-21 09:45:00,11.29,11.3,11.23,11.26,40200.0,9.6914,9.6999,9.6399,9.6656,40200.0
2011-06-21 09:50:00,11.26,11.28,11.23,11.25,21800.0,9.6656,9.6828,9.6399,9.657,21800.0
2011-06-21 09:55:00,11.24,11.26,11.23,11.26,34300.0,9.6484,9.6656,9.6399,9.6656,34300.0
2011-06-21 10:00:00,11.26,11.36,11.26,11.35,229400.0,9.6656,9.7514,9.6656,9.7429,229400.0
2011-06-21 10:05:00,11.34,11.36,11.33,11.36,33100.0,9.7343,9.7514,9.7257,9.7514,33100.0
2011-06-21 10:10:00,11.36,11.36,11.32,11.33,118300.0,9.7514,9.7514,9.7171,9.7257,118300.0
2011-06-21 10:15:00,11.32,11.36,11.32,11.34,66800.0,9.7171,9.7514,9.7171,9.7343,66800.0
2011-06-21 10:20:00,11.34,11.39,11.34,11.39,86600.0,9.7343,9.7772,9.7343,9.7772,86600.0
2011-06-21 10:25:00,11.4,11.4,11.35,11.37,56000.0,9.7858,9.7858,9.7429,9.76,56000.0
2011-06-21 10:30:00,11.36,11.37,11.35,11.35,69100.0,9.7514,9.76,9.7429,9.7429,69100.0
2011-06-21 10:35:00,11.35,11.38,11.35,11.38,56600.0,9.7429,9.7686,9.7429,9.7686,56600.0
2011-06-21 10:40:00,11.38,11.4,11.37,11.4,48300.0,9.7686,9.7858,9.76,9.7858,48300.0
2011-06-21 10:45:00,11.39,11.41,11.39,11.39,72700.0,9.7772,9.7944,9.7772,9.7772,72700.0
2011-06-21 10:50:00,11.38,11.4,11.37,11.39,49000.0,9.7686,9.7858,9.76,9.7772,49000.0
2011-06-21 10:55:00,11.38,11.39,11.36,11.37,29700.0,9.7686,9.7772,9.7514,9.76,29700.0
2011-06-21 11:00:00,11.37,11.38,11.36,11.38,24600.0,9.76,9.7686,9.7514,9.7686,24600.0
2011-06-21 11:05:00,11.38,11.41,11.38,11.41,26900.0,9.7686,9.7944,9.7686,9.7944,26900.0
2011-06-21 11:10:00,11.41,11.42,11.4,11.42,63100.0,9.7944,9.803,9.7858,9.803,63100.0
2011-06-21 11:15:00,11.42,11.44,11.41,11.41,101800.0,9.803,9.8201,9.7944,9.7944,101800.0
2011-06-21 11:20:00,11.41,11.44,11.41,11.44,55500.0,9.7944,9.8201,9.7944,9.8201,55500.0
2011-06-21 11:25:00,11.44,11.45,11.44,11.44,9400.0,9.8201,9.8287,9.8201,9.8201,9400.0
2011-06-21 11:30:00,11.44,11.45,11.44,11.45,9600.0,9.8201,9.8287,9.8201,9.8287,9600.0
2011-06-21 11:35:00,11.44,11.48,11.44,11.48,79500.0,9.8201,9.8545,9.8201,9.8545,79500.0
2011-06-21 11:40:00,11.48,11.48,11.45,11.48,73400.0,9.8545,9.8545,9.8287,9.8545,73400.0
2011-06-21 11:45:00,11.47,11.48,11.46,11.48,14800.0,9.8459,9.8545,9.8373,9.8545,14800.0
2011-06-21 11:50:00,11.47,11.48,11.44,11.46,38100.0,9.8459,9.8545,9.8201,9.8373,38100.0
2011-06-21 11:55:00,11.45,11.47,11.45,11.47,19900.0,9.8287,9.8459,9.8287,9.8459,19900.0
2011-06-21 12:00:00,11.46,11.47,11.45,11.46,26600.0,9.8373,9.8459,9.8287,9.8373,26600.0
2011-06-21 12:05:00,11.46,11.46,11.45,11.45,11300.0,9.8373,9.8373,9.8287,9.8287,11300.0
2011-06-21 12:10:00,11.44,11.45,11.44,11.44,28200.0,9.8201,9.8287,9.8201,9.8201,28200.0
2011-06-21 12:15:00,11.45,11.45,11.44,11.44,12400.0,9.8287,9.8287,9.8201,9.8201,12400.0
2011-06-21 12:20:00,11.44,11.45,11.44,11.45,22300.0,9.8201,9.8287,9.8201,9.8287,22300.0
2011-06-21 12:25:00,11.45,11.45,11.44,11.44,12700.0,9.8287,9.8287,9.8201,9.8201,12700.0
2011-06-21 12:30:00,11.44,11.45,11.44,11.44,11900.0,9.8201,9.8287,9.8201,9.8201,11900.0
2011-06-21 12:35:00,11.44,11.45,11.42,11.43,50300.0,9.8201,9.8287,9.803,9.8115,50300.0
2011-06-21 12:40:00,11.42,11.43,11.42,11.42,7200.0,9.803,9.8115,9.803,9.803,7200.0
2011-06-21 12:45:00,11.42,11.43,11.42,11.43,36700.0,9.803,9.8115,9.803,9.8115,36700.0
2011-06-21 12:50:00,11.43,11.45,11.43,11.45,15500.0,9.8115,9.8287,9.8115,9.8287,15500.0
2011-06-21 12:55:00,11.45,11.45,11.44,11.45,8900.0,9.8287,9.8287,9.8201,9.8287,8900.0
2011-06-21 13:00:00,11.44,11.45,11.44,11.44,2300.0,9.8201,9.8287,9.8201,9.8201,2300.0
2011-06-21 13:05:00,11.44,11.45,11.43,11.43,34300.0,9.8201,9.8287,9.8115,9.8115,34300.0
2011-06-21 13:10:00,11.43,11.44,11.41,11.44,44400.0,9.8115,9.8201,9.7944,9.8201,44400.0
2011-06-21 13:15:00,11.43,11.44,11.43,11.43,2700.0,9.8115,9.8201,9.8115,9.8115,2700.0
2011-06-21 13:20:00,11.43,11.44,11.43,11.44,8000.0,9.8115,9.8201,9.8115,9.8201,8000.0
2011-06-21 13:25:00,11.44,11.44,11.43,11.43,11100.0,9.8201,9.8201,9.8115,9.8115,11100.0
2011-06-21 13:30:00,11.43,11.44,11.42,11.43,25400.0,9.8115,9.8201,9.803,9.8115,25400.0
2011-06-21 13:35:00,11.43,11.44,11.43,11.44,29700.0,9.8115,9.8201,9.8115,9.8201,29700.0
2011-06-21 13:40:00,11.43,11.44,11.43,11.43,4300.0,9.8115,9.8201,9.8115,9.8115,4300.0
2011-06-21 13:45:00,11.43,11.44,11.43,11.43,6000.0,9.8115,9.8201,9.8115,9.8115,6000.0
2011-06-21 13:50:00,11.43,11.44,11.42,11.43,23400.0,9.8115,9.8201,9.803,9.8115,23400.0
2011-06-21 13:55:00,11.42,11.42,11.41,11.41,16400.0,9.803,9.803,9.7944,9.7944,16400.0
2011-06-21 14:00:00,11.41,11.43,11.41,11.42,94300.0,9.7944,9.8115,9.7944,9.803,94300.0
2011-06-21 14:05:00,11.43,11.44,11.42,11.43,27100.0,9.8115,9.8201,9.803,9.8115,27100.0
2011-06-21 14:10:00,11.44,11.45,11.43,11.45,19700.0,9.8201,9.8287,9.8115,9.8287,19700.0
2011-06-21 14:15:00,11.44,11.45,11.43,11.44,42000.0,9.8201,9.8287,9.8115,9.8201,42000.0
2011-06-21 14:20:00,11.45,11.45,11.44,11.44,8000.0,9.8287,9.8287,9.8201,9.8201,8000.0
2011-06-21 14:25:00,11.44,11.45,11.43,11.43,11400.0,9.8201,9.8287,9.8115,9.8115,11400.0
2011-06-21 14:30:00,11.43,11.44,11.43,11.44,10500.0,9.8115,9.8201,9.8115,9.8201,10500.0
2011-06-21 14:35:00,11.44,11.47,11.43,11.47,131500.0,9.8201,9.8459,9.8115,9.8459,131500.0
2011-06-21 14:40:00,11.46,11.48,11.46,11.48,35100.0,9.8373,9.8545,9.8373,9.8545,35100.0
2011-06-21 14:45:00,11.48,11.48,11.46,11.46,19800.0,9.8545,9.8545,9.8373,9.8373,19800.0
2011-06-21 14:50:00,11.47,11.47,11.45,11.45,16900.0,9.8459,9.8459,9.8287,9.8287,16900.0
2011-06-21 14:55:00,11.45,11.47,11.45,11.46,44300.0,9.8287,9.8459,9.8287,9.8373,44300.0
2011-06-21 15:00:00,11.46,11.46,11.45,11.46,15300.0,9.8373,9.8373,9.8287,9.8373,15300.0
2011-06-21 15:05:00,11.45,11.46,11.45,11.45,7700.0,9.8287,9.8373,9.8287,9.8287,7700.0
2011-06-21 15:10:00,11.45,11.46,11.44,11.45,29400.0,9.8287,9.8373,9.8201,9.8287,29400.0
2011-06-21 15:15:00,11.44,11.45,11.44,11.44,19700.0,9.8201,9.8287,9.8201,9.8201,19700.0
2011-06-21 15:20:00,11.44,11.45,11.41,11.41,57600.0,9.8201,9.8287,9.7944,9.7944,57600.0
2011-06-21 15:25:00,11.42,11.42,11.4,11.41,29100.0,9.803,9.803,9.7858,9.7944,29100.0
2011-06-21 15:30:00,11.41,11.41,11.39,11.4,97700.0,9.7944,9.7944,9.7772,9.7858,97700.0
2011-06-21 15:35:00,11.4,11.42,11.39,11.42,92100.0,9.7858,9.803,9.7772,9.803,92100.0
2011-06-21 15:40:00,11.42,11.42,11.39,11.4,50500.0,9.803,9.803,9.7772,9.7858,50500.0
2011-06-21 15:45:00,11.4,11.42,11.39,11.4,106000.0,9.7858,9.803,9.7772,9.7858,106000.0
2011-06-21 15:50:00,11.41,11.41,11.39,11.4,61700.0,9.7944,9.7944,9.7772,9.7858,61700.0
2011-06-21 15:55:00,11.39,11.4,11.38,11.39,186900.0,9.7772,9.7858,9.7686,9.7772,186900.0
2011-06-22 09:30:00,11.36,11.36,11.27,11.27,113700.0,9.7514,9.7514,9.6742,9.6742,113700.0
2011-06-22 09:35:00,11.27,11.4,11.27,11.4,79700.0,9.6742,9.7858,9.6742,9.7858,79700.0
2011-06-22 09:40:00,11.41,11.46,11.41,11.46,62000.0,9.7944,9.8373,9.7944,9.8373,62000.0
2011-06-22 09:45:00,11.46,11.52,11.45,11.51,97800.0,9.8373,9.8888,9.8287,9.8802,97800.0
2011-06-22 09:50:00,11.51,11.53,11.5,11.53,72800.0,9.8802,9.8974,9.8716,9.8974,72800.0
2011-06-22 09:55:00,11.53,11.6,11.52,11.6,80000.0,9.8974,9.9575,9.8888,9.9575,80000.0
2011-06-22 10:00:00,11.59,11.59,11.51,11.53,143700.0,9.9489,9.9489,9.8802,9.8974,143700.0
2011-06-22 10:05:00,11.53,11.59,11.53,11.58,97900.0,9.8974,9.9489,9.8974,9.9403,97900.0
2011-06-22 10:10:00,11.58,11.58,11.54,11.55,41300.0,9.9403,9.9403,9.906,9.9145,41300.0
2011-06-22 10:15:00,11.54,11.56,11.53,11.55,63000.0,9.906,9.9231,9.8974,9.9145,63000.0
2011-06-22 10:20:00,11.55,11.66,11.55,11.65,251100.0,9.9145,10.009,9.9145,10.0004,251100.0
2011-06-22 10:25:00,11.65,11.68,11.65,11.68,87600.0,10.0004,10.0261,10.0004,10.0261,87600.0
2011-06-22 10:30:00,11.68,11.71,11.67,11.71,71400.0,10.0261,10.0519,10.0176,10.0519,71400.0
2011-06-22 10:35:00,11.71,11.72,11.7,11.71,70800.0,10.0519,10.0605,10.0433,10.0519,70800.0
2011-06-22 10:40:00,11.72,11.72,11.69,11.71,81700.0,10.0605,10.0605,10.0347,10.0519,81700.0
2011-06-22 10:45:00,11.72,11.72,11.7,11.71,129000.0,10.0605,10.0605,10.0433,10.0519,129000.0
2011-06-22 10:50:00,11.71,11.74,11.7,11.74,79500.0,10.0519,10.0776,10.0433,10.0776,79500.0
2011-06-22 10:55:00,11.74,11.76,11.73,11.75,178900.0,10.0776,10.0948,10.0691,10.0862,178900.0
2011-06-22 11:00:00,11.74,11.75,11.72,11.72,129400.0,10.0776,10.0862,10.0605,10.0605,129400.0
2011-06-22 11:05:00,11.72,11.74,11.72,11.74,26700.0,10.0605,10.0776,10.0605,10.0776,26700.0
2011-06-22 11:10:00,11.73,11.75,11.73,11.74,60900.0,10.0691,10.0862,10.0691,10.0776,60900.0
2011-06-22 11:15:00,11.74,11.76,11.73,11.76,53200.0,10.0776,10.0948,10.0691,10.0948,53200.0
2011-06-22 11:20:00,11.76,11.78,11.76,11.77,65500.0,10.0948,10.112,10.0948,10.1034,65500.0
2011-06-22 11:25:00,11.78,11.78,11.77,11.78,27800.0,10.112,10.112,10.1034,10.112,27800.0
2011-06-22 11:30:00,11.77,11.78,11.76,11.77,38500.0,10.1034,10.112,10.0948,10.1034,38500.0
2011-06-22 11:35:00,11.78,11.8,11.77,11.79,52200.0,10.112,10.1291,10.1034,10.1206,52200.0
2011-06-22 11:40:00,11.79,11.79,11.76,11.77,50900.0,10.1206,10.1206,10.0948,10.1034,50900.0
2011-06-22 11:45:00,11.77,11.78,11.76,11.77,13500.0,10.1034,10.112,10.0948,10.1034,13500.0
2011-06-22 11:50:00,11.77,11.78,11.74,11.76,396400.0,10.1034,10.112,10.0776,10.0948,396400.0
2011-06-22 11:55:00,11.76,11.76,11.73,11.73,31500.0,10.0948,10.0948,10.0691,10.0691,31500.0
2011-06-22 12:00:00,11.73,11.73,11.67,11.67,124200.0,10.0691,10.0691,10.0176,10.0176,124200.0
2011-06-22 12:05:00,11.68,11.69,11.67,11.69,28100.0,10.0261,10.0347,10.0176,10.0347,28100.0
2011-06-22 12:10:00,11.7,11.7,11.68,11.68,32100.0,10.0433,10.0433,10.0261,10.0261,32100.0
2011-06-22 12:15:00,11.68,11.69,11.67,11.67,55300.0,10.0261,10.0347,10.0176,10.0176,55300.0
2011-06-22 12:20:00,11.67,11.69,11.67,11.67,29900.0,10.0176,10.0347,10.0176,10.0176,29900.0
2011-06-22 12:25:00,11.68,11.69,11.67,11.69,41600.0,10.0261,10.0347,10.0176,10.0347,41600.0
2011-06-22 12:30:00,11.69,11.69,11.65,11.65,53000.0,10.0347,10.0347,10.0004,10.0004,53000.0
2011-06-22 12:35:00,11.65,11.65,11.62,11.65,61200.0,10.0004,10.0004,9.9746,10.0004,61200.0
2011-06-22 12:40:00,11.64,11.67,11.64,11.67,21000.0,9.9918,10.0176,9.9918,10.0176,21000.0
2011-06-22 12:45:00,11.66,11.69,11.66,11.69,39700.0,10.009,10.0347,10.009,10.0347,39700.0
2011-06-22 12:50:00,11.68,11.72,11.68,11.71,48200.0,10.0261,10.0605,10.0261,10.0519,48200.0
2011-06-22 12:55:00,11.71,11.73,11.71,11.73,41900.0,10.0519,10.0691,10.0519,10.0691,41900.0
2011-06-22 13:00:00,11.73,11.74,11.72,11.73,41700.0,10.0691,10.0776,10.0605,10.0691,41700.0
2011-06-22 13:05:00,11.74,11.75,11.73,11.75,47300.0,10.0776,10.0862,10.0691,10.0862,47300.0
2011-06-22 13:10:00,11.75,11.75,11.74,11.75,27400.0,10.0862,10.0862,10.0776,10.0862,27400.0
2011-06-22 13:15:00,11.74,11.75,11.74,11.75,33400.0,10.0776,10.0862,10.0776,10.0862,33400.0
2011-06-22 13:20:00,11.75,11.78,11.74,11.76,63200.0,10.0862,10.112,10.0776,10.0948,63200.0
2011-06-22 13:25:00,11.77,11.78,11.76,11.78,42800.0,10.1034,10.112,10.0948,10.112,42800.0
2011-06-22 13:30:00,11.78,11.78,11.77,11.77,12500.0,10.112,10.112,10.1034,10.1034,12500.0
2011-06-22 13:35:00,11.77,11.78,11.77,11.78,10700.0,10.1034,10.112,10.1034,10.112,10700.0
2011-06-22 13:40:00,11.77,11.78,11.77,11.78,28000.0,10.1034,10.112,10.1034,10.112,28000.0
2011-06-22 13:45:00,11.77,11.78,11.77,11.77,31500.0,10.1034,10.112,10.1034,10.1034,31500.0
2011-06-22 13:50:00,11.78,11.78,11.77,11.78,46100.0,10.112,10.112,10.1034,10.112,46100.0
2011-06-22 13:55:00,11.77,11.78,11.77,11.77,66800.0,10.1034,10.112,10.1034,10.1034,66800.0
2011-06-22 14:00:00,11.78,11.79,11.77,11.77,176800.0,10.112,10.1206,10.1034,10.1034,176800.0
2011-06-22 14:05:00,11.77,11.78,11.72,11.75,196900.0,10.1034,10.112,10.0605,10.0862,196900.0
2011-06-22 14:10:00,11.75,11.75,11.73,11.73,35500.0,10.0862,10.0862,10.0691,10.0691,35500.0
2011-06-22 14:15:00,11.73,11.73,11.69,11.69,91000.0,10.0691,10.0691,10.0347,10.0347,91000.0
2011-06-22 14:20:00,11.68,11.72,11.67,11.7,105200.0,10.0261,10.0605,10.0176,10.0433,105200.0
2011-06-22 14:25:00,11.7,11.7,11.66,11.66,118700.0,10.0433,10.0433,10.009,10.009,118700.0
2011-06-22 14:30:00,11.66,11.66,11.63,11.65,82500.0,10.009,10.009,9.9832,10.0004,82500.0
2011-06-22 14:35:00,11.64,11.65,11.59,11.6,84000.0,9.9918,10.0004,9.9489,9.9575,84000.0
2011-06-22 14:40:00,11.6,11.61,11.56,11.57,95000.0,9.9575,9.966,9.9231,9.9317,95000.0
2011-06-22 14:45:00,11.57,11.63,11.57,11.63,161300.0,9.9317,9.9832,9.9317,9.9832,161300.0
2011-06-22 14:50:00,11.63,11.63,11.57,11.57,105500.0,9.9832,9.9832,9.9317,9.9317,105500.0
2011-06-22 14:55:00,11.57,11.57,11.54,11.54,28800.0,9.9317,9.9317,9.906,9.906,28800.0
2011-06-22 15:00:00,11.54,11.57,11.54,11.55,95100.0,9.906,9.9317,9.906,9.9145,95100.0
2011-06-22 15:05:00,11.55,11.58,11.54,11.58,79000.0,9.9145,9.9403,9.906,9.9403,79000.0
2011-06-22 15:10:00,11.57,11.59,11.57,11.59,66800.0,9.9317,9.9489,9.9317,9.9489,66800.0
2011-06-22 15:15:00,11.58,11.59,11.58,11.59,34600.0,9.9403,9.9489,9.9403,9.9489,34600.0
2011-06-22 15:20:00,11.59,11.61,11.58,11.61,88300.0,9.9489,9.966,9.9403,9.966,88300.0
2011-06-22 15:25:00,11.61,11.61,11.6,11.6,77300.0,9.966,9.966,9.9575,9.9575,77300.0
2011-06-22 15:30:00,11.61,11.61,11.56,11.56,124300.0,9.966,9.966,9.9231,9.9231,124300.0
2011-06-22 15:35:00,11.56,11.58,11.55,11.55,112400.0,9.9231,9.9403,9.9145,9.9145,112400.0
2011-06-22 15:40:00,11.55,11.57,11.53,11.53,169100.0,9.9145,9.9317,9.8974,9.8974,169100.0
2011-06-22 15:45:00,11.54,11.54,11.5,11.51,134600.0,9.906,9.906,9.8716,9.8802,134600.0
2011-06-22 15:50:00,11.52,11.54,11.51,11.54,197500.0,9.8888,9.906,9.8802,9.906,197500.0
2011-06-22 15:55:00,11.53,11.55,11.53,11.55,547500.0,9.8974,9.9145,9.8974,9.9145,547500.0
2011-06-23 09:30:00,11.39,11.48,11.35,11.42,118600.0,9.7772,9.8545,9.7429,9.803,118600.0
2011-06-23 09:35:00,11.41,11.54,11.4,11.49,134800.0,9.7944,9.906,9.7858,9.863,134800.0
2011-06-23 09:40:00,11.49,11.52,11.4,11.41,61700.0,9.863,9.8888,9.7858,9.7944,61700.0
2011-06-23 09:45:00,11.41,11.43,11.38,11.43,81900.0,9.7944,9.8115,9.7686,9.8115,81900.0
2011-06-23 09:50:00,11.43,11.45,11.36,11.45,314400.0,9.8115,9.8287,9.7514,9.8287,314400.0
2011-06-23 09:55:00,11.45,11.63,11.44,11.56,186000.0,9.8287,9.9832,9.8201,9.9231,186000.0
2011-06-23 10:00:00,11.55,11.58,11.46,11.55,131600.0,9.9145,9.9403,9.8373,9.9145,131600.0
2011-06-23 10:05:00,11.55,11.69,11.55,11.69,320500.0,9.9145,10.0347,9.9145,10.0347,320500.0
2011-06-23 10:10:00,11.69,11.71,11.64,11.64,115100.0,10.0347,10.0519,9.9918,9.9918,115100.0
2011-06-23 10:15:00,11.64,11.64,11.58,11.59,97100.0,9.9918,9.9918,9.9403,9.9489,97100.0
2011-06-23 10:20:00,11.59,11.59,11.51,11.55,133000.0,9.9489,9.9489,9.8802,9.9145,133000.0
2011-06-23 10:25:00,11.55,11.64,11.54,11.64,87900.0,9.9145,9.9918,9.906,9.9918,87900.0
2011-06-23 10:30:00,11.64,11.64,11.51,11.52,82100.0,9.9918,9.9918,9.8802,9.8888,82100.0
2011-06-23 10:35:00,11.51,11.53,11.5,11.51,96800.0,9.8802,9.8974,9.8716,9.8802,96800.0
2011-06-23 10:40:00,11.52,11.53,11.5,11.52,157600.0,9.8888,9.8974,9.8716,9.8888,157600.0
2011-06-23 10:45:00,11.52,11.53,11.49,11.5,125800.0,9.8888,9.8974,9.863,9.8716,125800.0
2011-06-23 10:50:00,11.5,11.51,11.49,11.49,90300.0,9.8716,9.8802,9.863,9.863,90300.0
2011-06-23 10:55:00,11.49,11.51,11.49,11.49,42700.0,9.863,9.8802,9.863,9.863,42700.0
2011-06-23 11:00:00,11.49,11.52,11.48,11.48,69300.0,9.863,9.8888,9.8545,9.8545,69300.0
2011-06-23 11:05:00,11.48,11.48,11.45,11.48,58800.0,9.8545,9.8545,9.8287,9.8545,58800.0
2011-06-23 11:10:00,11.49,11.49,11.44,11.45,97200.0,9.863,9.863,9.8201,9.8287,97200.0
2011-06-23 11:15:00,11.46,11.46,11.4,11.4,124300.0,9.8373,9.8373,9.7858,9.7858,124300.0
2011-06-23 11:20:00,11.41,11.43,11.4,11.43,151300.0,9.7944,9.8115,9.7858,9.8115,151300.0
2011-06-23 11:25:00,11.43,11.46,11.43,11.46,66000.0,9.8115,9.8373,9.8115,9.8373,66000.0
2011-06-23 11:30:00,11.46,11.51,11.46,11.5,106400.0,9.8373,9.8802,9.8373,9.8716,106400.0
2011-06-23 11:35:00,11.51,11.52,11.5,11.52,123500.0,9.8802,9.8888,9.8716,9.8888,123500.0
2011-06-23 11:40:00,11.51,11.52,11.48,11.5,77700.0,9.8802,9.8888,9.8545,9.8716,77700.0
2011-06-23 11:45:00,11.5,11.53,11.49,11.51,48400.0,9.8716,9.8974,9.863,9.8802,48400.0
2011-06-23 11:50:00,11.51,11.52,11.49,11.5,49100.0,9.8802,9.8888,9.863,9.8716,49100.0
2011-06-23 11:55:00,11.51,11.57,11.49,11.57,92800.0,9.8802,9.9317,9.863,9.9317,92800.0
2011-06-23 12:00:00,11.57,11.61,11.57,11.59,47100.0,9.9317,9.966,9.9317,9.9489,47100.0
2011-06-23 12:05:00,11.6,11.6,11.55,11.58,55500.0,9.9575,9.9575,9.9145,9.9403,55500.0
2011-06-23 12:10:00,11.58,11.59,11.56,11.58,69300.0,9.9403,9.9489,9.9231,9.9403,69300.0
2011-06-23 12:15:00,11.57,11.58,11.53,11.53,43800.0,9.9317,9.9403,9.8974,9.8974,43800.0
2011-06-23 12:20:00,11.53,11.54,11.51,11.51,21300.0,9.8974,9.906,9.8802,9.8802,21300.0
2011-06-23 12:25:00,11.51,11.51,11.49,11.5,57600.0,9.8802,9.8802,9.863,9.8716,57600.0
2011-06-23 12:30:00,11.5,11.51,11.49,11.51,53600.0,9.8716,9.8802,9.863,9.8802,53600.0
2011-06-23 12:35:00,11.51,11.52,11.5,11.52,25900.0,9.8802,9.8888,9.8716,9.8888,25900.0
2011-06-23 12:40:00,11.51,11.56,11.51,11.55,47500.0,9.8802,9.9231,9.8802,9.9145,47500.0
2011-06-23 12:45:00,11.56,11.56,11.53,11.53,37900.0,9.9231,9.9231,9.8974,9.8974,37900.0
2011-06-23 12:50:00,11.53,11.58,11.53,11.55,57600.0,9.8974,9.9403,9.8974,9.9145,57600.0
2011-06-23 12:55:00,11.55,11.56,11.55,11.55,14100.0,9.9145,9.9231,9.9145,9.9145,14100.0
2011-06-23 13:00:00,11.55,11.59,11.55,11.58,56200.0,9.9145,9.9489,9.9145,9.9403,56200.0
2011-06-23 13:05:00,11.57,11.58,11.57,11.58,10700.0,9.9317,9.9403,9.9317,9.9403,10700.0
2011-06-23 13:10:00,11.57,11.58,11.56,11.56,18500.0,9.9317,9.9403,9.9231,9.9231,18500.0
2011-06-23 13:15:00,11.56,11.57,11.54,11.54,19600.0,9.9231,9.9317,9.906,9.906,19600.0
2011-06-23 13:20:00,11.54,11.55,11.54,11.54,7600.0,9.906,9.9145,9.906,9.906,7600.0
2011-06-23 13:25:00,11.54,11.56,11.52,11.56,61500.0,9.906,9.9231,9.8888,9.9231,61500.0
2011-06-23 13:30:00,11.56,11.59,11.54,11.59,65200.0,9.9231,9.9489,9.906,9.9489,65200.0
2011-06-23 13:35:00,11.59,11.59,11.57,11.58,22200.0,9.9489,9.9489,9.9317,9.9403,22200.0
2011-06-23 13:40:00,11.57,11.58,11.52,11.52,47500.0,9.9317,9.9403,9.8888,9.8888,47500.0
2011-06-23 13:45:00,11.53,11.53,11.52,11.52,13400.0,9.8974,9.8974,9.8888,9.8888,13400.0
2011-06-23 13:50:00,11.52,11.54,11.51,11.53,72300.0,9.8888,9.906,9.8802,9.8974,72300.0
2011-06-23 13:55:00,11.52,11.55,11.52,11.54,23000.0,9.8888,9.9145,9.8888,9.906,23000.0
2011-06-23 14:00:00,11.54,11.54,11.49,11.5,82800.0,9.906,9.906,9.863,9.8716,82800.0
2011-06-23 14:05:00,11.5,11.52,11.5,11.52,45400.0,9.8716,9.8888,9.8716,9.8888,45400.0
2011-06-23 14:10:00,11.52,11.54,11.49,11.5,52400.0,9.8888,9.906,9.863,9.8716,52400.0
2011-06-23 14:15:00,11.49,11.49,11.48,11.49,21100.0,9.863,9.863,9.8545,9.863,21100.0
2011-06-23 14:20:00,11.49,11.49,11.48,11.48,7800.0,9.863,9.863,9.8545,9.8545,7800.0
2011-06-23 14:25:00,11.49,11.49,11.47,11.49,41800.0,9.863,9.863,9.8459,9.863,41800.0
2011-06-23 14:30:00,11.49,11.5,11.48,11.49,28900.0,9.863,9.8716,9.8545,9.863,28900.0
2011-06-23 14:35:00,11.49,11.49,11.43,11.43,66600.0,9.863,9.863,9.8115,9.8115,66600.0
2011-06-23 14:40:00,11.44,11.45,11.43,11.43,36700.0,9.8201,9.8287,9.8115,9.8115,36700.0
2011-06-23 14:45:00,11.43,11.44,11.41,11.43,62000.0,9.8115,9.8201,9.7944,9.8115,62000.0
2011-06-23 14:50:00,11.43,11.47,11.42,11.46,53600.0,9.8115,9.8459,9.803,9.8373,53600.0
2011-06-23 14:55:00,11.46,11.6,11.46,11.6,102100.0,9.8373,9.9575,9.8373,9.9575,102100.0
2011-06-23 15:00:00,11.6,11.6,11.51,11.55,211700.0,9.9575,9.9575,9.8802,9.9145,211700.0
2011-06-23 15:05:00,11.54,11.61,11.53,11.58,163300.0,9.906,9.966,9.8974,9.9403,163300.0
2011-06-23 15:10:00,11.58,11.61,11.56,11.6,119600.0,9.9403,9.966,9.9231,9.9575,119600.0
2011-06-23 15:15:00,11.6,11.64,11.6,11.61,159700.0,9.9575,9.9918,9.9575,9.966,159700.0
2011-06-23 15:20:00,11.61,11.63,11.59,11.63,100700.0,9.966,9.9832,9.9489,9.9832,100700.0
2011-06-23 15:25:00,11.62,11.62,11.58,11.58,50600.0,9.9746,9.9746,9.9403,9.9403,50600.0
2011-06-23 15:30:00,11.58,11.58,11.52,11.54,203900.0,9.9403,9.9403,9.8888,9.906,203900.0
2011-06-23 15:35:00,11.54,11.58,11.54,11.54,111000.0,9.906,9.9403,9.906,9.906,111000.0
2011-06-23 15:40:00,11.55,11.58,11.54,11.54,111100.0,9.9145,9.9403,9.906,9.906,111100.0
2011-06-23 15:45:00,11.54,11.59,11.53,11.57,144500.0,9.906,9.9489,9.8974,9.9317,144500.0
2011-06-23 15:50:00,11.58,11.6,11.58,11.6,101500.0,9.9403,9.9575,9.9403,9.9575,101500.0
2011-06-23 15:55:00,11.6,11.61,11.59,11.59,156900.0,9.9575,9.966,9.9489,9.9489,156900.0
2011-06-24 09:30:00,11.64,11.71,11.61,11.68,141100.0,9.9918,10.0519,9.966,10.0261,141100.0
2011-06-24 09:35:00,11.68,11.78,11.64,11.77,124700.0,10.0261,10.112,9.9918,10.1034,124700.0
2011-06-24 09:40:00,11.77,11.79,11.72,11.72,42700.0,10.1034,10.1206,10.0605,10.0605,42700.0
2011-06-24 09:45:00,11.71,11.71,11.63,11.64,84100.0,10.0519,10.0519,9.9832,9.9918,84100.0
2011-06-24 09:50:00,11.63,11.66,11.62,11.64,45400.0,9.9832,10.009,9.9746,9.9918,45400.0
2011-06-24 09:55:00,11.64,11.64,11.62,11.62,50100.0,9.9918,9.9918,9.9746,9.9746,50100.0
2011-06-24 10:00:00,11.62,11.64,11.58,11.59,112900.0,9.9746,9.9918,9.9403,9.9489,112900.0
2011-06-24 10:05:00,11.59,11.59,11.54,11.54,105800.0,9.9489,9.9489,9.906,9.906,105800.0
2011-06-24 10:10:00,11.54,11.55,11.48,11.48,105400.0,9.906,9.9145,9.8545,9.8545,105400.0
2011-06-24 10:15:00,11.48,11.5,11.47,11.47,99900.0,9.8545,9.8716,9.8459,9.8459,99900.0
2011-06-24 10:20:00,11.47,11.48,11.46,11.48,39500.0,9.8459,9.8545,9.8373,9.8545,39500.0
2011-06-24 10:25:00,11.48,11.48,11.43,11.47,73500.0,9.8545,9.8545,9.8115,9.8459,73500.0
2011-06-24 10:30:00,11.46,11.49,11.43,11.48,39000.0,9.8373,9.863,9.8115,9.8545,39000.0
2011-06-24 10:35:00,11.48,11.51,11.46,11.48,39100.0,9.8545,9.8802,9.8373,9.8545,39100.0
2011-06-24 10:40:00,11.48,11.51,11.46,11.46,82400.0,9.8545,9.8802,9.8373,9.8373,82400.0
2011-06-24 10:45:00,11.45,11.46,11.42,11.42,45700.0,9.8287,9.8373,9.803,9.803,45700.0
2011-06-24 10:50:00,11.43,11.43,11.41,11.43,66000.0,9.8115,9.8115,9.7944,9.8115,66000.0
2011-06-24 10:55:00,11.44,11.44,11.42,11.44,17000.0,9.8201,9.8201,9.803,9.8201,17000.0
2011-06-24 11:00:00,11.44,11.45,11.42,11.45,38700.0,9.8201,9.8287,9.803,9.8287,38700.0
2011-06-24 11:05:00,11.46,11.46,11.41,11.43,29400.0,9.8373,9.8373,9.7944,9.8115,29400.0
2011-06-24 11:10:00,11.43,11.44,11.4,11.44,35700.0,9.8115,9.8201,9.7858,9.8201,35700.0
2011-06-24 11:15:00,11.43,11.48,11.43,11.46,71200.0,9.8115,9.8545,9.8115,9.8373,71200.0
2011-06-24 11:20:00,11.46,11.47,11.44,11.46,67500.0,9.8373,9.8459,9.8201,9.8373,67500.0
2011-06-24 11:25:00,11.46,11.46,11.43,11.45,47200.0,9.8373,9.8373,9.8115,9.8287,47200.0
2011-06-24 11:30:00,11.45,11.46,11.43,11.43,44900.0,9.8287,9.8373,9.8115,9.8115,44900.0
2011-06-24 11:35:00,11.43,11.45,11.43,11.44,22600.0,9.8115,9.8287,9.8115,9.8201,22600.0
2011-06-24 11:40:00,11.43,11.46,11.43,11.46,12500.0,9.8115,9.8373,9.8115,9.8373,12500.0
2011-06-24 11:45:00,11.46,11.52,11.46,11.51,108800.0,9.8373,9.8888,9.8373,9.8802,108800.0
2011-06-24 11:50:00,11.51,11.52,11.48,11.48,66100.0,9.8802,9.8888,9.8545,9.8545,66100.0
2011-06-24 11:55:00,11.49,11.49,11.46,11.47,17800.0,9.863,9.863,9.8373,9.8459,17800.0
2011-06-24 12:00:00,11.48,11.5,11.46,11.49,28000.0,9.8545,9.8716,9.8373,9.863,28000.0
2011-06-24 12:05:00,11.49,11.49,11.43,11.45,43200.0,9.863,9.863,9.8115,9.8287,43200.0
2011-06-24 12:10:00,11.44,11.45,11.42,11.43,39500.0,9.8201,9.8287,9.803,9.8115,39500.0
2011-06-24 12:15:00,11.43,11.44,11.43,11.44,3100.0,9.8115,9.8201,9.8115,9.8201,3100.0
2011-06-24 12:20:00,11.43,11.44,11.43,11.44,4100.0,9.8115,9.8201,9.8115,9.8201,4100.0
2011-06-24 12:25:00,11.44,11.44,11.43,11.44,10000.0,9.8201,9.8201,9.8115,9.8201,10000.0
2011-06-24 12:30:00,11.44,11.45,11.43,11.44,31800.0,9.8201,9.8287,9.8115,9.8201,31800.0
2011-06-24 12:35:00,11.44,11.44,11.42,11.44,32700.0,9.8201,9.8201,9.803,9.8201,32700.0
2011-06-24 12:40:00,11.43,11.44,11.42,11.43,56900.0,9.8115,9.8201,9.803,9.8115,56900.0
2011-06-24 12:45:00,11.43,11.43,11.39,11.39,43500.0,9.8115,9.8115,9.7772,9.7772,43500.0
2011-06-24 12:50:00,11.39,11.41,11.35,11.37,138400.0,9.7772,9.7944,9.7429,9.76,138400.0
2011-06-24 12:55:00,11.36,11.39,11.36,11.38,12600.0,9.7514,9.7772,9.7514,9.7686,12600.0
2011-06-24 13:00:00,11.38,11.38,11.35,11.36,35900.0,9.7686,9.7686,9.7429,9.7514,35900.0
2011-06-24 13:05:00,11.35,11.37,11.35,11.37,25100.0,9.7429,9.76,9.7429,9.76,25100.0
2011-06-24 13:10:00,11.36,11.38,11.35,11.38,19300.0,9.7514,9.7686,9.7429,9.7686,19300.0
2011-06-24 13:15:00,11.37,11.38,11.36,11.36,22700.0,9.76,9.7686,9.7514,9.7514,22700.0
2011-06-24 13:20:00,11.36,11.37,11.36,11.37,3700.0,9.7514,9.76,9.7514,9.76,3700.0
2011-06-24 13:25:00,11.36,11.37,11.36,11.37,10600.0,9.7514,9.76,9.7514,9.76,10600.0
2011-06-24 13:30:00,11.37,11.37,11.36,11.37,2500.0,9.76,9.76,9.7514,9.76,2500.0
2011-06-24 13:35:00,11.37,11.39,11.36,11.38,35900.0,9.76,9.7772,9.7514,9.7686,35900.0
2011-06-24 13:40:00,11.38,11.4,11.37,11.39,32300.0,9.7686,9.7858,9.76,9.7772,32300.0
2011-06-24 13:45:00,11.38,11.4,11.38,11.39,15800.0,9.7686,9.7858,9.7686,9.7772,15800.0
2011-06-24 13:50:00,11.4,11.4,11.39,11.4,4600.0,9.7858,9.7858,9.7772,9.7858,4600.0
2011-06-24 13:55:00,11.39,11.4,11.38,11.39,25100.0,9.7772,9.7858,9.7686,9.7772,25100.0
2011-06-24 14:00:00,11.39,11.4,11.38,11.38,30600.0,9.7772,9.7858,9.7686,9.7686,30600.0
2011-06-24 14:05:00,11.38,11.38,11.36,11.37,16200.0,9.7686,9.7686,9.7514,9.76,16200.0
2011-06-24 14:10:00,11.37,11.39,11.37,11.37,26900.0,9.76,9.7772,9.76,9.76,26900.0
2011-06-24 14:15:00,11.37,11.39,11.37,11.39,10000.0,9.76,9.7772,9.76,9.7772,10000.0
2011-06-24 14:20:00,11.39,11.41,11.38,11.41,23300.0,9.7772,9.7944,9.7686,9.7944,23300.0
2011-06-24 14:25:00,11.41,11.42,11.4,11.41,17700.0,9.7944,9.803,9.7858,9.7944,17700.0
2011-06-24 14:30:00,11.42,11.42,11.4,11.4,25500.0,9.803,9.803,9.7858,9.7858,25500.0
2011-06-24 14:35:00,11.4,11.4,11.38,11.38,27000.0,9.7858,9.7858,9.7686,9.7686,27000.0
2011-06-24 14:40:00,11.38,11.41,11.38,11.41,14900.0,9.7686,9.7944,9.7686,9.7944,14900.0
2011-06-24 14:45:00,11.4,11.42,11.39,11.4,15000.0,9.7858,9.803,9.7772,9.7858,15000.0
2011-06-24 14:50:00,11.39,11.41,11.39,11.41,9000.0,9.7772,9.7944,9.7772,9.7944,9000.0
2011-06-24 14:55:00,11.41,11.41,11.37,11.38,44200.0,9.7944,9.7944,9.76,9.7686,44200.0
2011-06-24 15:00:00,11.38,11.38,11.37,11.37,18500.0,9.7686,9.7686,9.76,9.76,18500.0
2011-06-24 15:05:00,11.37,11.38,11.36,11.37,22500.0,9.76,9.7686,9.7514,9.76,22500.0
2011-06-24 15:10:00,11.37,11.38,11.36,11.38,29800.0,9.76,9.7686,9.7514,9.7686,29800.0
2011-06-24 15:15:00,11.38,11.4,11.37,11.38,18800.0,9.7686,9.7858,9.76,9.7686,18800.0
2011-06-24 15:20:00,11.38,11.39,11.35,11.36,53700.0,9.7686,9.7772,9.7429,9.7514,53700.0
2011-06-24 15:25:00,11.37,11.38,11.36,11.36,21200.0,9.76,9.7686,9.7514,9.7514,21200.0
2011-06-24 15:30:00,11.37,11.41,11.36,11.41,79100.0,9.76,9.7944,9.7514,9.7944,79100.0
2011-06-24 15:35:00,11.41,11.42,11.39,11.39,55100.0,9.7944,9.803,9.7772,9.7772,55100.0
2011-06-24 15:40:00,11.39,11.41,11.39,11.4,46700.0,9.7772,9.7944,9.7772,9.7858,46700.0
2011-06-24 15:45:00,11.4,11.44,11.4,11.43,120300.0,9.7858,9.8201,9.7858,9.8115,120300.0
2011-06-24 15:50:00,11.42,11.44,11.41,11.44,64100.0,9.803,9.8201,9.7944,9.8201,64100.0
2011-06-24 15:55:00,11.43,11.45,11.42,11.43,197200.0,9.8115,9.8287,9.803,9.8115,197200.0
2011-06-27 09:30:00,11.38,11.41,11.33,11.33,110300.0,9.7686,9.7944,9.7257,9.7257,110300.0
2011-06-27 09:35:00,11.33,11.33,11.25,11.28,80600.0,9.7257,9.7257,9.657,9.6828,80600.0
2011-06-27 09:40:00,11.28,11.42,11.25,11.41,69600.0,9.6828,9.803,9.657,9.7944,69600.0
2011-06-27 09:45:00,11.42,11.49,11.4,11.48,129700.0,9.803,9.863,9.7858,9.8545,129700.0
2011-06-27 09:50:00,11.48,11.57,11.48,11.56,81100.0,9.8545,9.9317,9.8545,9.9231,81100.0
2011-06-27 09:55:00,11.55,11.57,11.5,11.56,82800.0,9.9145,9.9317,9.8716,9.9231,82800.0
2011-06-27 10:00:00,11.56,11.59,11.5,11.59,193400.0,9.9231,9.9489,9.8716,9.9489,193400.0
2011-06-27 10:05:00,11.6,11.6,11.55,11.58,119000.0,9.9575,9.9575,9.9145,9.9403,119000.0
2011-06-27 10:10:00,11.57,11.67,11.57,11.67,120100.0,9.9317,10.0176,9.9317,10.0176,120100.0
2011-06-27 10:15:00,11.66,11.7,11.65,11.7,103700.0,10.009,10.0433,10.0004,10.0433,103700.0
2011-06-27 10:20:00,11.7,11.71,11.67,11.69,89700.0,10.0433,10.0519,10.0176,10.0347,89700.0
2011-06-27 10:25:00,11.69,11.73,11.69,11.7,74300.0,10.0347,10.0691,10.0347,10.0433,74300.0
2011-06-27 10:30:00,11.7,11.7,11.63,11.63,78400.0,10.0433,10.0433,9.9832,9.9832,78400.0
2011-06-27 10:35:00,11.63,11.65,11.59,11.6,108200.0,9.9832,10.0004,9.9489,9.9575,108200.0
2011-06-27 10:40:00,11.6,11.66,11.58,11.66,79700.0,9.9575,10.009,9.9403,10.009,79700.0
2011-06-27 10:45:00,11.66,11.68,11.64,11.67,45500.0,10.009,10.0261,9.9918,10.0176,45500.0
2011-06-27 10:50:00,11.67,11.67,11.6,11.61,40400.0,10.0176,10.0176,9.9575,9.966,40400.0
2011-06-27 10:55:00,11.61,11.62,11.6,11.6,13700.0,9.966,9.9746,9.9575,9.9575,13700.0
2011-06-27 11:00:00,11.6,11.61,11.6,11.6,54100.0,9.9575,9.966,9.9575,9.9575,54100.0
2011-06-27 11:05:00,11.6,11.61,11.55,11.55,41000.0,9.9575,9.966,9.9145,9.9145,41000.0
2011-06-27 11:10:00,11.55,11.58,11.54,11.58,42600.0,9.9145,9.9403,9.906,9.9403,42600.0
2011-06-27 11:15:00,11.58,11.58,11.54,11.56,42100.0,9.9403,9.9403,9.906,9.9231,42100.0
2011-06-27 11:20:00,11.55,11.57,11.55,11.57,40400.0,9.9145,9.9317,9.9145,9.9317,40400.0
2011-06-27 11:25:00,11.57,11.58,11.56,11.58,23100.0,9.9317,9.9403,9.9231,9.9403,23100.0
2011-06-27 11:30:00,11.58,11.6,11.57,11.6,26200.0,9.9403,9.9575,9.9317,9.9575,26200.0
2011-06-27 11:35:00,11.6,11.63,11.6,11.63,37500.0,9.9575,9.9832,9.9575,9.9832,37500.0
2011-06-27 11:40:00,11.63,11.63,11.6,11.62,31300.0,9.9832,9.9832,9.9575,9.9746,31300.0
2011-06-27 11:45:00,11.62,11.65,11.61,11.65,46700.0,9.9746,10.0004,9.966,10.0004,46700.0
2011-06-27 11:50:00,11.65,11.66,11.64,11.65,39400.0,10.0004,10.009,9.9918,10.0004,39400.0
2011-06-27 11:55:00,11.65,11.65,11.62,11.62,11700.0,10.0004,10.0004,9.9746,9.9746,11700.0
2011-06-27 12:00:00,11.63,11.63,11.61,11.62,26200.0,9.9832,9.9832,9.966,9.9746,26200.0
2011-06-27 12:05:00,11.62,11.63,11.61,11.62,32900.0,9.9746,9.9832,9.966,9.9746,32900.0
2011-06-27 12:10:00,11.62,11.63,11.6,11.6,11700.0,9.9746,9.9832,9.9575,9.9575,11700.0
2011-06-27 12:15:00,11.6,11.61,11.56,11.58,22600.0,9.9575,9.966,9.9231,9.9403,22600.0
2011-06-27 12:20:00,11.57,11.6,11.57,11.6,25800.0,9.9317,9.9575,9.9317,9.9575,25800.0
2011-06-27 12:25:00,11.6,11.63,11.59,11.62,24800.0,9.9575,9.9832,9.9489,9.9746,24800.0
2011-06-27 12:30:00,11.63,11.63,11.61,11.62,25400.0,9.9832,9.9832,9.966,9.9746,25400.0
2011-06-27 12:35:00,11.62,11.63,11.62,11.63,52800.0,9.9746,9.9832,9.9746,9.9832,52800.0
2011-06-27 12:40:00,11.63,11.65,11.62,11.63,32700.0,9.9832,10.0004,9.9746,9.9832,32700.0
2011-06-27 12:45:00,11.63,11.64,11.63,11.64,12300.0,9.9832,9.9918,9.9832,9.9918,12300.0
2011-06-27 12:50:00,11.64,11.65,11.62,11.62,46400.0,9.9918,10.0004,9.9746,9.9746,46400.0
2011-06-27 12:55:00,11.62,11.63,11.6,11.61,36400.0,9.9746,9.9832,9.9575,9.966,36400.0
2011-06-27 13:00:00,11.61,11.63,11.6,11.63,43200.0,9.966,9.9832,9.9575,9.9832,43200.0
2011-06-27 13:05:00,11.63,11.63,11.59,11.59,73600.0,9.9832,9.9832,9.9489,9.9489,73600.0
2011-06-27 13:10:00,11.6,11.61,11.59,11.6,23500.0,9.9575,9.966,9.9489,9.9575,23500.0
2011-06-27 13:15:00,11.6,11.61,11.6,11.61,30000.0,9.9575,9.966,9.9575,9.966,30000.0
2011-06-27 13:20:00,11.62,11.62,11.6,11.61,19700.0,9.9746,9.9746,9.9575,9.966,19700.0
2011-06-27 13:25:00,11.61,11.61,11.56,11.57,41500.0,9.966,9.966,9.9231,9.9317,41500.0
2011-06-27 13:30:00,11.57,11.57,11.54,11.57,47100.0,9.9317,9.9317,9.906,9.9317,47100.0
2011-06-27 13:35:00,11.56,11.57,11.56,11.56,31200.0,9.9231,9.9317,9.9231,9.9231,31200.0
2011-06-27 13:40:00,11.55,11.55,11.52,11.54,37900.0,9.9145,9.9145,9.8888,9.906,37900.0
2011-06-27 13:45:00,11.53,11.55,11.53,11.54,28800.0,9.8974,9.9145,9.8974,9.906,28800.0
2011-06-27 13:50:00,11.55,11.57,11.54,11.57,35200.0,9.9145,9.9317,9.906,9.9317,35200.0
2011-06-27 13:55:00,11.57,11.58,11.56,11.57,28500.0,9.9317,9.9403,9.9231,9.9317,28500.0
2011-06-27 14:00:00,11.57,11.63,11.57,11.63,179700.0,9.9317,9.9832,9.9317,9.9832,179700.0
2011-06-27 14:05:00,11.63,11.66,11.63,11.66,61600.0,9.9832,10.009,9.9832,10.009,61600.0
2011-06-27 14:10:00,11.66,11.67,11.64,11.64,54300.0,10.009,10.0176,9.9918,9.9918,54300.0
2011-06-27 14:15:00,11.63,11.64,11.63,11.64,17900.0,9.9832,9.9918,9.9832,9.9918,17900.0
2011-06-27 14:20:00,11.64,11.66,11.63,11.66,36600.0,9.9918,10.009,9.9832,10.009,36600.0
2011-06-27 14:25:00,11.66,11.66,11.64,11.65,68000.0,10.009,10.009,9.9918,10.0004,68000.0
2011-06-27 14:30:00,11.66,11.66,11.63,11.64,22800.0,10.009,10.009,9.9832,9.9918,22800.0
2011-06-27 14:35:00,11.64,11.65,11.62,11.65,44400.0,9.9918,10.0004,9.9746,10.0004,44400.0
2011-06-27 14:40:00,11.65,11.66,11.65,11.66,42400.0,10.0004,10.009,10.0004,10.009,42400.0
2011-06-27 14:45:00,11.66,11.66,11.65,11.66,22200.0,10.009,10.009,10.0004,10.009,22200.0
2011-06-27 14:50:00,11.66,11.67,11.65,11.67,52800.0,10.009,10.0176,10.0004,10.0176,52800.0
2011-06-27 14:55:00,11.67,11.67,11.66,11.66,26200.0,10.0176,10.0176,10.009,10.009,26200.0
2011-06-27 15:00:00,11.66,11.67,11.65,11.66,47700.0,10.009,10.0176,10.0004,10.009,47700.0
2011-06-27 15:05:00,11.66,11.66,11.65,11.66,25000.0,10.009,10.009,10.0004,10.009,25000.0
2011-06-27 15:10:00,11.66,11.68,11.65,11.68,103300.0,10.009,10.0261,10.0004,10.0261,103300.0
2011-06-27 15:15:00,11.68,11.69,11.67,11.69,33600.0,10.0261,10.0347,10.0176,10.0347,33600.0
2011-06-27 15:20:00,11.69,11.71,11.68,11.7,105200.0,10.0347,10.0519,10.0261,10.0433,105200.0
2011-06-27 15:25:00,11.69,11.7,11.69,11.7,35700.0,10.0347,10.0433,10.0347,10.0433,35700.0
2011-06-27 15:30:00,11.69,11.7,11.67,11.67,44200.0,10.0347,10.0433,10.0176,10.0176,44200.0
2011-06-27 15:35:00,11.67,11.68,11.67,11.67,31000.0,10.0176,10.0261,10.0176,10.0176,31000.0
2011-06-27 15:40:00,11.68,11.68,11.66,11.67,111700.0,10.0261,10.0261,10.009,10.0176,111700.0
2011-06-27 15:45:00,11.67,11.67,11.65,11.66,59600.0,10.0176,10.0176,10.0004,10.009,59600.0
2011-06-27 15:50:00,11.66,11.66,11.64,11.64,112700.0,10.009,10.009,9.9918,9.9918,112700.0
2011-06-27 15:55:00,11.65,11.65,11.64,11.65,138000.0,10.0004,10.0004,9.9918,10.0004,138000.0
2011-06-28 09:30:00,11.71,11.8,11.68,11.78,93200.0,10.0519,10.1291,10.0261,10.112,93200.0
2011-06-28 09:35:00,11.78,11.83,11.74,11.8,85300.0,10.112,10.1549,10.0776,10.1291,85300.0
2011-06-28 09:40:00,11.79,11.83,11.76,11.83,106700.0,10.1206,10.1549,10.0948,10.1549,106700.0
2011-06-28 09:45:00,11.83,11.83,11.77,11.79,119000.0,10.1549,10.1549,10.1034,10.1206,119000.0
2011-06-28 09:50:00,11.79,11.8,11.73,11.75,59900.0,10.1206,10.1291,10.0691,10.0862,59900.0
2011-06-28 09:55:00,11.74,11.75,11.67,11.69,185700.0,10.0776,10.0862,10.0176,10.0347,185700.0
2011-06-28 10:00:00,11.7,11.7,11.64,11.65,194500.0,10.0433,10.0433,9.9918,10.0004,194500.0
2011-06-28 10:05:00,11.65,11.66,11.62,11.63,97800.0,10.0004,10.009,9.9746,9.9832,97800.0
2011-06-28 10:10:00,11.63,11.66,11.62,11.65,158400.0,9.9832,10.009,9.9746,10.0004,158400.0
2011-06-28 10:15:00,11.65,11.66,11.62,11.63,117000.0,10.0004,10.009,9.9746,9.9832,117000.0
2011-06-28 10:20:00,11.63,11.63,11.59,11.59,36200.0,9.9832,9.9832,9.9489,9.9489,36200.0
2011-06-28 10:25:00,11.59,11.6,11.56,11.6,112800.0,9.9489,9.9575,9.9231,9.9575,112800.0
2011-06-28 10:30:00,11.61,11.62,11.59,11.6,66300.0,9.966,9.9746,9.9489,9.9575,66300.0
2011-06-28 10:35:00,11.6,11.61,11.57,11.59,26100.0,9.9575,9.966,9.9317,9.9489,26100.0
2011-06-28 10:40:00,11.58,11.62,11.57,11.62,38600.0,9.9403,9.9746,9.9317,9.9746,38600.0
2011-06-28 10:45:00,11.61,11.63,11.6,11.61,29600.0,9.966,9.9832,9.9575,9.966,29600.0
2011-06-28 10:50:00,11.61,11.62,11.6,11.6,37800.0,9.966,9.9746,9.9575,9.9575,37800.0
2011-06-28 10:55:00,11.59,11.6,11.57,11.57,36600.0,9.9489,9.9575,9.9317,9.9317,36600.0
2011-06-28 11:00:00,11.57,11.58,11.54,11.57,84400.0,9.9317,9.9403,9.906,9.9317,84400.0
2011-06-28 11:05:00,11.56,11.59,11.56,11.56,97900.0,9.9231,9.9489,9.9231,9.9231,97900.0
2011-06-28 11:10:00,11.56,11.58,11.56,11.58,32000.0,9.9231,9.9403,9.9231,9.9403,32000.0
2011-06-28 11:15:00,11.57,11.6,11.57,11.57,65700.0,9.9317,9.9575,9.9317,9.9317,65700.0
2011-06-28 11:20:00,11.57,11.58,11.57,11.58,71100.0,9.9317,9.9403,9.9317,9.9403,71100.0
2011-06-28 11:25:00,11.58,11.58,11.57,11.57,13200.0,9.9403,9.9403,9.9317,9.9317,13200.0
2011-06-28 11:30:00,11.57,11.58,11.56,11.57,16000.0,9.9317,9.9403,9.9231,9.9317,16000.0
2011-06-28 11:35:00,11.56,11.58,11.55,11.55,56500.0,9.9231,9.9403,9.9145,9.9145,56500.0
2011-06-28 11:40:00,11.55,11.57,11.55,11.56,93900.0,9.9145,9.9317,9.9145,9.9231,93900.0
2011-06-28 11:45:00,11.55,11.58,11.55,11.56,46600.0,9.9145,9.9403,9.9145,9.9231,46600.0
2011-06-28 11:50:00,11.57,11.58,11.56,11.57,42800.0,9.9317,9.9403,9.9231,9.9317,42800.0
2011-06-28 11:55:00,11.57,11.57,11.53,11.56,298400.0,9.9317,9.9317,9.8974,9.9231,298400.0
2011-06-28 12:00:00,11.55,11.6,11.55,11.6,51400.0,9.9145,9.9575,9.9145,9.9575,51400.0
2011-06-28 12:05:00,11.6,11.6,11.59,11.59,5900.0,9.9575,9.9575,9.9489,9.9489,5900.0
2011-06-28 12:10:00,11.59,11.6,11.59,11.6,11000.0,9.9489,9.9575,9.9489,9.9575,11000.0
2011-06-28 12:15:00,11.6,11.63,11.59,11.63,22500.0,9.9575,9.9832,9.9489,9.9832,22500.0
2011-06-28 12:20:00,11.63,11.63,11.62,11.63,16800.0,9.9832,9.9832,9.9746,9.9832,16800.0
2011-06-28 12:25:00,11.63,11.63,11.62,11.63,32700.0,9.9832,9.9832,9.9746,9.9832,32700.0
2011-06-28 12:30:00,11.63,11.65,11.62,11.64,90900.0,9.9832,10.0004,9.9746,9.9918,90900.0
2011-06-28 12:35:00,11.64,11.68,11.64,11.68,264400.0,9.9918,10.0261,9.9918,10.0261,264400.0
2011-06-28 12:40:00,11.68,11.68,11.67,11.68,9700.0,10.0261,10.0261,10.0176,10.0261,9700.0
2011-06-28 12:45:00,11.67,11.73,11.67,11.73,104800.0,10.0176,10.0691,10.0176,10.0691,104800.0
2011-06-28 12:50:00,11.72,11.74,11.72,11.73,29900.0,10.0605,10.0776,10.0605,10.0691,29900.0
2011-06-28 12:55:00,11.73,11.75,11.72,11.75,39500.0,10.0691,10.0862,10.0605,10.0862,39500.0
2011-06-28 13:00:00,11.75,11.76,11.74,11.75,16300.0,10.0862,10.0948,10.0776,10.0862,16300.0
2011-06-28 13:05:00,11.76,11.76,11.73,11.75,44000.0,10.0948,10.0948,10.0691,10.0862,44000.0
2011-06-28 13:10:00,11.75,11.75,11.71,11.71,20400.0,10.0862,10.0862,10.0519,10.0519,20400.0
2011-06-28 13:15:00,11.71,11.72,11.71,11.72,5900.0,10.0519,10.0605,10.0519,10.0605,5900.0
2011-06-28 13:20:00,11.72,11.72,11.7,11.72,42900.0,10.0605,10.0605,10.0433,10.0605,42900.0
2011-06-28 13:25:00,11.72,11.73,11.72,11.73,6500.0,10.0605,10.0691,10.0605,10.0691,6500.0
2011-06-28 13:30:00,11.72,11.73,11.69,11.7,40200.0,10.0605,10.0691,10.0347,10.0433,40200.0
2011-06-28 13:35:00,11.69,11.71,11.69,11.71,10700.0,10.0347,10.0519,10.0347,10.0519,10700.0
2011-06-28 13:40:00,11.71,11.72,11.7,11.71,23500.0,10.0519,10.0605,10.0433,10.0519,23500.0
2011-06-28 13:45:00,11.71,11.73,11.71,11.72,34800.0,10.0519,10.0691,10.0519,10.0605,34800.0
2011-06-28 13:50:00,11.72,11.74,11.71,11.73,33000.0,10.0605,10.0776,10.0519,10.0691,33000.0
2011-06-28 13:55:00,11.74,11.75,11.73,11.75,18000.0,10.0776,10.0862,10.0691,10.0862,18000.0
2011-06-28 14:00:00,11.74,11.75,11.71,11.72,85100.0,10.0776,10.0862,10.0519,10.0605,85100.0
2011-06-28 14:05:00,11.71,11.72,11.71,11.71,3400.0,10.0519,10.0605,10.0519,10.0519,3400.0
2011-06-28 14:10:00,11.71,11.72,11.71,11.71,7300.0,10.0519,10.0605,10.0519,10.0519,7300.0
2011-06-28 14:15:00,11.72,11.72,11.71,11.71,27200.0,10.0605,10.0605,10.0519,10.0519,27200.0
2011-06-28 14:20:00,11.71,11.72,11.71,11.71,15900.0,10.0519,10.0605,10.0519,10.0519,15900.0
2011-06-28 14:25:00,11.72,11.73,11.71,11.73,116100.0,10.0605,10.0691,10.0519,10.0691,116100.0
2011-06-28 14:30:00,11.73,11.74,11.73,11.74,20300.0,10.0691,10.0776,10.0691,10.0776,20300.0
2011-06-28 14:35:00,11.74,11.75,11.73,11.74,50900.0,10.0776,10.0862,10.0691,10.0776,50900.0
2011-06-28 14:40:00,11.74,11.74,11.73,11.74,31900.0,10.0776,10.0776,10.0691,10.0776,31900.0
2011-06-28 14:45:00,11.74,11.75,11.73,11.73,48500.0,10.0776,10.0862,10.0691,10.0691,48500.0
2011-06-28 14:50:00,11.74,11.74,11.73,11.73,34300.0,10.0776,10.0776,10.0691,10.0691,34300.0
2011-06-28 14:55:00,11.73,11.74,11.73,11.74,45400.0,10.0691,10.0776,10.0691,10.0776,45400.0
2011-06-28 15:00:00,11.74,11.74,11.73,11.74,32300.0,10.0776,10.0776,10.0691,10.0776,32300.0
2011-06-28 15:05:00,11.74,11.75,11.73,11.74,36500.0,10.0776,10.0862,10.0691,10.0776,36500.0
2011-06-28 15:10:00,11.73,11.74,11.73,11.73,12600.0,10.0691,10.0776,10.0691,10.0691,12600.0
2011-06-28 15:15:00,11.74,11.74,11.73,11.74,27200.0,10.0776,10.0776,10.0691,10.0776,27200.0
2011-06-28 15:20:00,11.74,11.74,11.73,11.73,44900.0,10.0776,10.0776,10.0691,10.0691,44900.0
2011-06-28 15:25:00,11.74,11.74,11.73,11.74,24200.0,10.0776,10.0776,10.0691,10.0776,24200.0
2011-06-28 15:30:00,11.74,11.74,11.73,11.74,50400.0,10.0776,10.0776,10.0691,10.0776,50400.0
2011-06-28 15:35:00,11.74,11.75,11.73,11.75,56000.0,10.0776,10.0862,10.0691,10.0862,56000.0
2011-06-28 15:40:00,11.75,11.75,11.74,11.75,146700.0,10.0862,10.0862,10.0776,10.0862,146700.0
2011-06-28 15:45:00,11.74,11.75,11.73,11.75,239900.0,10.0776,10.0862,10.0691,10.0862,239900.0
2011-06-28 15:50:00,11.75,11.75,11.74,11.74,105500.0,10.0862,10.0862,10.0776,10.0776,105500.0
2011-06-28 15:55:00,11.74,11.76,11.74,11.75,481400.0,10.0776,10.0948,10.0776,10.0862,481400.0
2011-06-29 09:30:00,11.81,11.81,11.72,11.74,73300.0,10.1377,10.1377,10.0605,10.0776,73300.0
2011-06-29 09:35:00,11.73,11.77,11.64,11.74,81300.0,10.0691,10.1034,9.9918,10.0776,81300.0
2011-06-29 09:40:00,11.74,11.74,11.71,11.71,26200.0,10.0776,10.0776,10.0519,10.0519,26200.0
2011-06-29 09:45:00,11.7,11.74,11.68,11.7,27500.0,10.0433,10.0776,10.0261,10.0433,27500.0
2011-06-29 09:50:00,11.69,11.71,11.66,11.67,27000.0,10.0347,10.0519,10.009,10.0176,27000.0
2011-06-29 09:55:00,11.67,11.72,11.65,11.72,38500.0,10.0176,10.0605,10.0004,10.0605,38500.0
2011-06-29 10:00:00,11.72,11.77,11.56,11.57,234700.0,10.0605,10.1034,9.9231,9.9317,234700.0
2011-06-29 10:05:00,11.57,11.57,11.49,11.49,148700.0,9.9317,9.9317,9.863,9.863,148700.0
2011-06-29 10:10:00,11.49,11.51,11.49,11.5,145600.0,9.863,9.8802,9.863,9.8716,145600.0
2011-06-29 10:15:00,11.49,11.53,11.48,11.51,89100.0,9.863,9.8974,9.8545,9.8802,89100.0
2011-06-29 10:20:00,11.51,11.51,11.48,11.5,77700.0,9.8802,9.8802,9.8545,9.8716,77700.0
2011-06-29 10:25:00,11.51,11.51,11.47,11.5,67700.0,9.8802,9.8802,9.8459,9.8716,67700.0
2011-06-29 10:30:00,11.49,11.58,11.49,11.58,96300.0,9.863,9.9403,9.863,9.9403,96300.0
2011-06-29 10:35:00,11.58,11.58,11.54,11.57,52300.0,9.9403,9.9403,9.906,9.9317,52300.0
2011-06-29 10:40:00,11.56,11.58,11.56,11.58,24200.0,9.9231,9.9403,9.9231,9.9403,24200.0
2011-06-29 10:45:00,11.58,11.58,11.56,11.56,24700.0,9.9403,9.9403,9.9231,9.9231,24700.0
2011-06-29 10:50:00,11.57,11.57,11.54,11.55,45300.0,9.9317,9.9317,9.906,9.9145,45300.0
2011-06-29 10:55:00,11.55,11.58,11.55,11.57,30000.0,9.9145,9.9403,9.9145,9.9317,30000.0
2011-06-29 11:00:00,11.57,11.58,11.57,11.58,16200.0,9.9317,9.9403,9.9317,9.9403,16200.0
2011-06-29 11:05:00,11.58,11.59,11.57,11.59,82600.0,9.9403,9.9489,9.9317,9.9489,82600.0
2011-06-29 11:10:00,11.59,11.61,11.59,11.59,38600.0,9.9489,9.966,9.9489,9.9489,38600.0
2011-06-29 11:15:00,11.59,11.6,11.56,11.56,45300.0,9.9489,9.9575,9.9231,9.9231,45300.0
2011-06-29 11:20:00,11.56,11.6,11.56,11.6,32500.0,9.9231,9.9575,9.9231,9.9575,32500.0
2011-06-29 11:25:00,11.6,11.6,11.57,11.58,29600.0,9.9575,9.9575,9.9317,9.9403,29600.0
2011-06-29 11:30:00,11.57,11.58,11.55,11.55,41100.0,9.9317,9.9403,9.9145,9.9145,41100.0
2011-06-29 11:35:00,11.55,11.57,11.55,11.56,30200.0,9.9145,9.9317,9.9145,9.9231,30200.0
2011-06-29 11:40:00,11.56,11.57,11.55,11.56,36800.0,9.9231,9.9317,9.9145,9.9231,36800.0
2011-06-29 11:45:00,11.56,11.6,11.56,11.6,59300.0,9.9231,9.9575,9.9231,9.9575,59300.0
2011-06-29 11:50:00,11.59,11.62,11.59,11.62,48700.0,9.9489,9.9746,9.9489,9.9746,48700.0
2011-06-29 11:55:00,11.62,11.62,11.6,11.61,52700.0,9.9746,9.9746,9.9575,9.966,52700.0
2011-06-29 12:00:00,11.61,11.62,11.6,11.62,46300.0,9.966,9.9746,9.9575,9.9746,46300.0
2011-06-29 12:05:00,11.62,11.62,11.55,11.57,81100.0,9.9746,9.9746,9.9145,9.9317,81100.0
2011-06-29 12:10:00,11.58,11.6,11.56,11.56,53200.0,9.9403,9.9575,9.9231,9.9231,53200.0
2011-06-29 12:15:00,11.56,11.57,11.55,11.56,32300.0,9.9231,9.9317,9.9145,9.9231,32300.0
2011-06-29 12:20:00,11.56,11.56,11.55,11.56,19400.0,9.9231,9.9231,9.9145,9.9231,19400.0
2011-06-29 12:25:00,11.56,11.56,11.53,11.54,59000.0,9.9231,9.9231,9.8974,9.906,59000.0
2011-06-29 12:30:00,11.53,11.54,11.5,11.51,156200.0,9.8974,9.906,9.8716,9.8802,156200.0
2011-06-29 12:35:00,11.52,11.52,11.51,11.51,7900.0,9.8888,9.8888,9.8802,9.8802,7900.0
2011-06-29 12:40:00,11.52,11.53,11.51,11.53,24500.0,9.8888,9.8974,9.8802,9.8974,24500.0
2011-06-29 12:45:00,11.53,11.55,11.53,11.55,43400.0,9.8974,9.9145,9.8974,9.9145,43400.0
2011-06-29 12:50:00,11.54,11.55,11.54,11.55,26200.0,9.906,9.9145,9.906,9.9145,26200.0
2011-06-29 12:55:00,11.55,11.56,11.54,11.56,25500.0,9.9145,9.9231,9.906,9.9231,25500.0
2011-06-29 13:00:00,11.56,11.57,11.53,11.56,81400.0,9.9231,9.9317,9.8974,9.9231,81400.0
2011-06-29 13:05:00,11.55,11.56,11.55,11.56,4600.0,9.9145,9.9231,9.9145,9.9231,4600.0
2011-06-29 13:10:00,11.55,11.56,11.55,11.55,22300.0,9.9145,9.9231,9.9145,9.9145,22300.0
2011-06-29 13:15:00,11.56,11.56,11.55,11.55,21600.0,9.9231,9.9231,9.9145,9.9145,21600.0
2011-06-29 13:20:00,11.55,11.55,11.54,11.55,9500.0,9.9145,9.9145,9.906,9.9145,9500.0
2011-06-29 13:25:00,11.55,11.55,11.54,11.55,6000.0,9.9145,9.9145,9.906,9.9145,6000.0
2011-06-29 13:30:00,11.54,11.56,11.53,11.54,40600.0,9.906,9.9231,9.8974,9.906,40600.0
2011-06-29 13:35:00,11.54,11.54,11.53,11.53,11800.0,9.906,9.906,9.8974,9.8974,11800.0
2011-06-29 13:40:00,11.54,11.55,11.53,11.55,20000.0,9.906,9.9145,9.8974,9.9145,20000.0
2011-06-29 13:45:00,11.54,11.55,11.54,11.55,12500.0,9.906,9.9145,9.906,9.9145,12500.0
2011-06-29 13:50:00,11.55,11.55,11.52,11.53,39800.0,9.9145,9.9145,9.8888,9.8974,39800.0
2011-06-29 13:55:00,11.53,11.54,11.52,11.53,33000.0,9.8974,9.906,9.8888,9.8974,33000.0
2011-06-29 14:00:00,11.53,11.54,11.52,11.54,45600.0,9.8974,9.906,9.8888,9.906,45600.0
2011-06-29 14:05:00,11.53,11.54,11.49,11.49,256300.0,9.8974,9.906,9.863,9.863,256300.0
2011-06-29 14:10:00,11.49,11.5,11.48,11.49,20300.0,9.863,9.8716,9.8545,9.863,20300.0
2011-06-29 14:15:00,11.48,11.48,11.45,11.46,103200.0,9.8545,9.8545,9.8287,9.8373,103200.0
2011-06-29 14:20:00,11.46,11.47,11.41,11.41,156500.0,9.8373,9.8459,9.7944,9.7944,156500.0
2011-06-29 14:25:00,11.41,11.42,11.37,11.39,183700.0,9.7944,9.803,9.76,9.7772,183700.0
2011-06-29 14:30:00,11.4,11.4,11.38,11.38,29400.0,9.7858,9.7858,9.7686,9.7686,29400.0
2011-06-29 14:35:00,11.39,11.39,11.36,11.38,158800.0,9.7772,9.7772,9.7514,9.7686,158800.0
2011-06-29 14:40:00,11.38,11.38,11.34,11.35,86200.0,9.7686,9.7686,9.7343,9.7429,86200.0
2011-06-29 14:45:00,11.35,11.36,11.34,11.35,240200.0,9.7429,9.7514,9.7343,9.7429,240200.0
2011-06-29 14:50:00,11.35,11.38,11.35,11.37,172300.0,9.7429,9.7686,9.7429,9.76,172300.0
2011-06-29 14:55:00,11.37,11.39,11.37,11.39,72100.0,9.76,9.7772,9.76,9.7772,72100.0
2011-06-29 15:00:00,11.39,11.44,11.38,11.44,96200.0,9.7772,9.8201,9.7686,9.8201,96200.0
2011-06-29 15:05:00,11.44,11.44,11.38,11.38,350000.0,9.8201,9.8201,9.7686,9.7686,350000.0
2011-06-29 15:10:00,11.39,11.39,11.34,11.37,248600.0,9.7772,9.7772,9.7343,9.76,248600.0
2011-06-29 15:15:00,11.36,11.36,11.29,11.3,353600.0,9.7514,9.7514,9.6914,9.6999,353600.0
2011-06-29 15:20:00,11.29,11.3,11.27,11.29,187100.0,9.6914,9.6999,9.6742,9.6914,187100.0
2011-06-29 15:25:00,11.29,11.32,11.29,11.32,234900.0,9.6914,9.7171,9.6914,9.7171,234900.0
2011-06-29 15:30:00,11.32,11.35,11.32,11.35,147500.0,9.7171,9.7429,9.7171,9.7429,147500.0
2011-06-29 15:35:00,11.35,11.35,11.32,11.34,178700.0,9.7429,9.7429,9.7171,9.7343,178700.0
2011-06-29 15:40:00,11.34,11.38,11.34,11.37,231800.0,9.7343,9.7686,9.7343,9.76,231800.0
2011-06-29 15:45:00,11.37,11.37,11.34,11.36,542600.0,9.76,9.76,9.7343,9.7514,542600.0
2011-06-29 15:50:00,11.36,11.38,11.34,11.38,198700.0,9.7514,9.7686,9.7343,9.7686,198700.0
2011-06-29 15:55:00,11.38,11.38,11.36,11.37,367800.0,9.7686,9.7686,9.7514,9.76,367800.0
2011-06-30 09:30:00,11.48,11.48,11.4,11.42,68400.0,9.8545,9.8545,9.7858,9.803,68400.0
2011-06-30 09:35:00,11.42,11.43,11.38,11.42,61800.0,9.803,9.8115,9.7686,9.803,61800.0
2011-06-30 09:40:00,11.41,11.46,11.38,11.45,67600.0,9.7944,9.8373,9.7686,9.8287,67600.0
2011-06-30 09:45:00,11.45,11.52,11.45,11.48,66500.0,9.8287,9.8888,9.8287,9.8545,66500.0
2011-06-30 09:50:00,11.48,11.5,11.46,11.48,48400.0,9.8545,9.8716,9.8373,9.8545,48400.0
2011-06-30 09:55:00,11.48,11.5,11.46,11.47,33600.0,9.8545,9.8716,9.8373,9.8459,33600.0
2011-06-30 10:00:00,11.47,11.51,11.46,11.5,31800.0,9.8459,9.8802,9.8373,9.8716,31800.0
2011-06-30 10:05:00,11.5,11.51,11.49,11.49,24400.0,9.8716,9.8802,9.863,9.863,24400.0
2011-06-30 10:10:00,11.48,11.48,11.47,11.48,8600.0,9.8545,9.8545,9.8459,9.8545,8600.0
2011-06-30 10:15:00,11.48,11.48,11.45,11.45,27100.0,9.8545,9.8545,9.8287,9.8287,27100.0
2011-06-30 10:20:00,11.46,11.48,11.46,11.48,35900.0,9.8373,9.8545,9.8373,9.8545,35900.0
2011-06-30 10:25:00,11.48,11.5,11.46,11.48,49500.0,9.8545,9.8716,9.8373,9.8545,49500.0
2011-06-30 10:30:00,11.47,11.48,11.4,11.41,37400.0,9.8459,9.8545,9.7858,9.7944,37400.0
2011-06-30 10:35:00,11.41,11.44,11.4,11.4,96900.0,9.7944,9.8201,9.7858,9.7858,96900.0
2011-06-30 10:40:00,11.39,11.42,11.38,11.41,92600.0,9.7772,9.803,9.7686,9.7944,92600.0
2011-06-30 10:45:00,11.41,11.41,11.36,11.38,73300.0,9.7944,9.7944,9.7514,9.7686,73300.0
2011-06-30 10:50:00,11.39,11.4,11.37,11.4,25900.0,9.7772,9.7858,9.76,9.7858,25900.0
2011-06-30 10:55:00,11.39,11.4,11.35,11.36,52500.0,9.7772,9.7858,9.7429,9.7514,52500.0
2011-06-30 11:00:00,11.37,11.4,11.35,11.4,84700.0,9.76,9.7858,9.7429,9.7858,84700.0
2011-06-30 11:05:00,11.4,11.41,11.38,11.39,44000.0,9.7858,9.7944,9.7686,9.7772,44000.0
2011-06-30 11:10:00,11.38,11.39,11.36,11.37,73100.0,9.7686,9.7772,9.7514,9.76,73100.0
2011-06-30 11:15:00,11.37,11.39,11.37,11.38,28400.0,9.76,9.7772,9.76,9.7686,28400.0
2011-06-30 11:20:00,11.38,11.4,11.38,11.4,22500.0,9.7686,9.7858,9.7686,9.7858,22500.0
2011-06-30 11:25:00,11.4,11.4,11.39,11.4,18800.0,9.7858,9.7858,9.7772,9.7858,18800.0
2011-06-30 11:30:00,11.4,11.41,11.39,11.41,18100.0,9.7858,9.7944,9.7772,9.7944,18100.0
2011-06-30 11:35:00,11.41,11.41,11.37,11.37,44500.0,9.7944,9.7944,9.76,9.76,44500.0
2011-06-30 11:40:00,11.36,11.41,11.36,11.4,83400.0,9.7514,9.7944,9.7514,9.7858,83400.0
2011-06-30 11:45:00,11.41,11.42,11.41,11.41,23400.0,9.7944,9.803,9.7944,9.7944,23400.0
2011-06-30 11:50:00,11.41,11.42,11.39,11.39,38600.0,9.7944,9.803,9.7772,9.7772,38600.0
2011-06-30 11:55:00,11.39,11.41,11.39,11.41,25600.0,9.7772,9.7944,9.7772,9.7944,25600.0
2011-06-30 12:00:00,11.41,11.41,11.4,11.4,10500.0,9.7944,9.7944,9.7858,9.7858,10500.0
2011-06-30 12:05:00,11.4,11.42,11.4,11.42,15100.0,9.7858,9.803,9.7858,9.803,15100.0
2011-06-30 12:10:00,11.42,11.43,11.42,11.43,11700.0,9.803,9.8115,9.803,9.8115,11700.0
2011-06-30 12:15:00,11.43,11.43,11.42,11.43,7400.0,9.8115,9.8115,9.803,9.8115,7400.0
2011-06-30 12:20:00,11.43,11.43,11.4,11.41,18800.0,9.8115,9.8115,9.7858,9.7944,18800.0
2011-06-30 12:25:00,11.41,11.41,11.4,11.4,6800.0,9.7944,9.7944,9.7858,9.7858,6800.0
2011-06-30 12:30:00,11.4,11.41,11.4,11.41,36700.0,9.7858,9.7944,9.7858,9.7944,36700.0
2011-06-30 12:35:00,11.4,11.41,11.39,11.41,21200.0,9.7858,9.7944,9.7772,9.7944,21200.0
2011-06-30 12:40:00,11.41,11.41,11.4,11.4,14000.0,9.7944,9.7944,9.7858,9.7858,14000.0
2011-06-30 12:45:00,11.41,11.41,11.4,11.4,7800.0,9.7944,9.7944,9.7858,9.7858,7800.0
2011-06-30 12:50:00,11.4,11.41,11.4,11.41,5500.0,9.7858,9.7944,9.7858,9.7944,5500.0
2011-06-30 12:55:00,11.41,11.41,11.4,11.41,6900.0,9.7944,9.7944,9.7858,9.7944,6900.0
2011-06-30 13:00:00,11.41,11.42,11.41,11.42,44600.0,9.7944,9.803,9.7944,9.803,44600.0
2011-06-30 13:05:00,11.42,11.47,11.42,11.47,122400.0,9.803,9.8459,9.803,9.8459,122400.0
2011-06-30 13:10:00,11.47,11.48,11.46,11.47,60100.0,9.8459,9.8545,9.8373,9.8459,60100.0
2011-06-30 13:15:00,11.47,11.48,11.47,11.48,22200.0,9.8459,9.8545,9.8459,9.8545,22200.0
2011-06-30 13:20:00,11.48,11.48,11.47,11.48,13400.0,9.8545,9.8545,9.8459,9.8545,13400.0
2011-06-30 13:25:00,11.48,11.48,11.47,11.48,13000.0,9.8545,9.8545,9.8459,9.8545,13000.0
2011-06-30 13:30:00,11.48,11.49,11.48,11.49,23700.0,9.8545,9.863,9.8545,9.863,23700.0
2011-06-30 13:35:00,11.49,11.49,11.48,11.49,14300.0,9.863,9.863,9.8545,9.863,14300.0
2011-06-30 13:40:00,11.49,11.49,11.48,11.49,11500.0,9.863,9.863,9.8545,9.863,11500.0
2011-06-30 13:45:00,11.49,11.5,11.48,11.5,69700.0,9.863,9.8716,9.8545,9.8716,69700.0
2011-06-30 13:50:00,11.49,11.5,11.49,11.5,12700.0,9.863,9.8716,9.863,9.8716,12700.0
2011-06-30 13:55:00,11.5,11.5,11.49,11.5,16800.0,9.8716,9.8716,9.863,9.8716,16800.0
2011-06-30 14:00:00,11.5,11.51,11.49,11.51,42100.0,9.8716,9.8802,9.863,9.8802,42100.0
2011-06-30 14:05:00,11.51,11.51,11.49,11.5,58400.0,9.8802,9.8802,9.863,9.8716,58400.0
2011-06-30 14:10:00,11.5,11.5,11.47,11.47,38600.0,9.8716,9.8716,9.8459,9.8459,38600.0
2011-06-30 14:15:00,11.48,11.48,11.47,11.48,27800.0,9.8545,9.8545,9.8459,9.8545,27800.0
2011-06-30 14:20:00,11.48,11.48,11.47,11.48,22000.0,9.8545,9.8545,9.8459,9.8545,22000.0
2011-06-30 14:25:00,11.48,11.48,11.46,11.46,145000.0,9.8545,9.8545,9.8373,9.8373,145000.0
2011-06-30 14:30:00,11.46,11.47,11.46,11.46,35800.0,9.8373,9.8459,9.8373,9.8373,35800.0
2011-06-30 14:35:00,11.47,11.47,11.44,11.44,65000.0,9.8459,9.8459,9.8201,9.8201,65000.0
2011-06-30 14:40:00,11.45,11.45,11.44,11.45,37700.0,9.8287,9.8287,9.8201,9.8287,37700.0
2011-06-30 14:45:00,11.45,11.45,11.42,11.43,47900.0,9.8287,9.8287,9.803,9.8115,47900.0
2011-06-30 14:50:00,11.42,11.46,11.42,11.46,127900.0,9.803,9.8373,9.803,9.8373,127900.0
2011-06-30 14:55:00,11.46,11.46,11.44,11.44,51100.0,9.8373,9.8373,9.8201,9.8201,51100.0
2011-06-30 15:00:00,11.43,11.46,11.43,11.46,80400.0,9.8115,9.8373,9.8115,9.8373,80400.0
2011-06-30 15:05:00,11.46,11.47,11.45,11.46,102100.0,9.8373,9.8459,9.8287,9.8373,102100.0
2011-06-30 15:10:00,11.46,11.46,11.44,11.46,71100.0,9.8373,9.8373,9.8201,9.8373,71100.0
2011-06-30 15:15:00,11.46,11.46,11.44,11.46,114600.0,9.8373,9.8373,9.8201,9.8373,114600.0
2011-06-30 15:20:00,11.46,11.46,11.45,11.46,58100.0,9.8373,9.8373,9.8287,9.8373,58100.0
2011-06-30 15:25:00,11.46,11.48,11.45,11.48,149700.0,9.8373,9.8545,9.8287,9.8545,149700.0
2011-06-30 15:30:00,11.48,11.49,11.47,11.48,86400.0,9.8545,9.863,9.8459,9.8545,86400.0
2011-06-30 15:35:00,11.49,11.49,11.48,11.49,151300.0,9.863,9.863,9.8545,9.863,151300.0
2011-06-30 15:40:00,11.49,11.53,11.48,11.53,359400.0,9.863,9.8974,9.8545,9.8974,359400.0
2011-06-30 15:45:00,11.53,11.56,11.52,11.56,429100.0,9.8974,9.9231,9.8888,9.9231,429100.0
2011-06-30 15:50:00,11.55,11.56,11.55,11.55,208000.0,9.9145,9.9231,9.9145,9.9145,208000.0
2011-06-30 15:55:00,11.56,11.56,11.52,11.53,1102000.0,9.9231,9.9231,9.8888,9.8974,1102000.0
2011-07-01 09:30:00,11.57,11.6,11.5,11.51,94600.0,9.9317,9.9575,9.8716,9.8802,94600.0
2011-07-01 09:35:00,11.5,11.54,11.5,11.54,67700.0,9.8716,9.906,9.8716,9.906,67700.0
2011-07-01 09:40:00,11.54,11.59,11.53,11.58,46700.0,9.906,9.9489,9.8974,9.9403,46700.0
2011-07-01 09:45:00,11.58,11.61,11.56,11.59,72100.0,9.9403,9.966,9.9231,9.9489,72100.0
2011-07-01 09:50:00,11.59,11.62,11.59,11.61,51600.0,9.9489,9.9746,9.9489,9.966,51600.0
2011-07-01 09:55:00,11.61,11.64,11.61,11.62,54300.0,9.966,9.9918,9.966,9.9746,54300.0
2011-07-01 10:00:00,11.63,11.75,11.63,11.69,149800.0,9.9832,10.0862,9.9832,10.0347,149800.0
2011-07-01 10:05:00,11.69,11.76,11.66,11.76,154800.0,10.0347,10.0948,10.009,10.0948,154800.0
2011-07-01 10:10:00,11.75,11.77,11.73,11.76,77300.0,10.0862,10.1034,10.0691,10.0948,77300.0
2011-07-01 10:15:00,11.75,11.77,11.74,11.76,52600.0,10.0862,10.1034,10.0776,10.0948,52600.0
2011-07-01 10:20:00,11.76,11.79,11.74,11.75,72900.0,10.0948,10.1206,10.0776,10.0862,72900.0
2011-07-01 10:25:00,11.75,11.77,11.74,11.75,53400.0,10.0862,10.1034,10.0776,10.0862,53400.0
2011-07-01 10:30:00,11.75,11.75,11.72,11.75,45700.0,10.0862,10.0862,10.0605,10.0862,45700.0
2011-07-01 10:35:00,11.75,11.76,11.73,11.74,43300.0,10.0862,10.0948,10.0691,10.0776,43300.0
2011-07-01 10:40:00,11.75,11.75,11.7,11.71,24000.0,10.0862,10.0862,10.0433,10.0519,24000.0
2011-07-01 10:45:00,11.71,11.71,11.69,11.7,26100.0,10.0519,10.0519,10.0347,10.0433,26100.0
2011-07-01 10:50:00,11.7,11.72,11.69,11.69,25000.0,10.0433,10.0605,10.0347,10.0347,25000.0
2011-07-01 10:55:00,11.69,11.72,11.68,11.7,93300.0,10.0347,10.0605,10.0261,10.0433,93300.0
2011-07-01 11:00:00,11.71,11.71,11.7,11.71,5700.0,10.0519,10.0519,10.0433,10.0519,5700.0
2011-07-01 11:05:00,11.71,11.71,11.69,11.7,12600.0,10.0519,10.0519,10.0347,10.0433,12600.0
2011-07-01 11:10:00,11.7,11.7,11.69,11.69,19600.0,10.0433,10.0433,10.0347,10.0347,19600.0
2011-07-01 11:15:00,11.7,11.73,11.69,11.73,49000.0,10.0433,10.0691,10.0347,10.0691,49000.0
2011-07-01 11:20:00,11.73,11.73,11.72,11.73,9600.0,10.0691,10.0691,10.0605,10.0691,9600.0
2011-07-01 11:25:00,11.74,11.75,11.74,11.75,19700.0,10.0776,10.0862,10.0776,10.0862,19700.0
2011-07-01 11:30:00,11.75,11.75,11.74,11.75,11800.0,10.0862,10.0862,10.0776,10.0862,11800.0
2011-07-01 11:35:00,11.75,11.76,11.73,11.74,58100.0,10.0862,10.0948,10.0691,10.0776,58100.0
2011-07-01 11:40:00,11.74,11.75,11.74,11.75,11300.0,10.0776,10.0862,10.0776,10.0862,11300.0
2011-07-01 11:45:00,11.75,11.76,11.74,11.76,31000.0,10.0862,10.0948,10.0776,10.0948,31000.0
2011-07-01 11:50:00,11.76,11.76,11.73,11.75,46100.0,10.0948,10.0948,10.0691,10.0862,46100.0
2011-07-01 11:55:00,11.75,11.78,11.75,11.77,77300.0,10.0862,10.112,10.0862,10.1034,77300.0
2011-07-01 12:00:00,11.77,11.78,11.76,11.77,24600.0,10.1034,10.112,10.0948,10.1034,24600.0
2011-07-01 12:05:00,11.77,11.78,11.76,11.77,117100.0,10.1034,10.112,10.0948,10.1034,117100.0
2011-07-01 12:10:00,11.77,11.78,11.77,11.77,10000.0,10.1034,10.112,10.1034,10.1034,10000.0
2011-07-01 12:15:00,11.77,11.78,11.76,11.77,12200.0,10.1034,10.112,10.0948,10.1034,12200.0
2011-07-01 12:20:00,11.77,11.78,11.76,11.78,11600.0,10.1034,10.112,10.0948,10.112,11600.0
2011-07-01 12:25:00,11.78,11.78,11.77,11.78,40900.0,10.112,10.112,10.1034,10.112,40900.0
2011-07-01 12:30:00,11.78,11.78,11.76,11.76,15000.0,10.112,10.112,10.0948,10.0948,15000.0
2011-07-01 12:35:00,11.77,11.77,11.76,11.77,9500.0,10.1034,10.1034,10.0948,10.1034,9500.0
2011-07-01 12:40:00,11.77,11.77,11.76,11.76,3800.0,10.1034,10.1034,10.0948,10.0948,3800.0
2011-07-01 12:45:00,11.76,11.77,11.75,11.75,42900.0,10.0948,10.1034,10.0862,10.0862,42900.0
2011-07-01 12:50:00,11.76,11.76,11.74,11.75,16900.0,10.0948,10.0948,10.0776,10.0862,16900.0
2011-07-01 12:55:00,11.74,11.78,11.74,11.76,114400.0,10.0776,10.112,10.0776,10.0948,114400.0
2011-07-01 13:00:00,11.76,11.76,11.75,11.75,21000.0,10.0948,10.0948,10.0862,10.0862,21000.0
2011-07-01 13:05:00,11.76,11.77,11.75,11.76,33200.0,10.0948,10.1034,10.0862,10.0948,33200.0
2011-07-01 13:10:00,11.76,11.76,11.73,11.73,63000.0,10.0948,10.0948,10.0691,10.0691,63000.0
2011-07-01 13:15:00,11.73,11.74,11.71,11.71,33400.0,10.0691,10.0776,10.0519,10.0519,33400.0
2011-07-01 13:20:00,11.71,11.72,11.71,11.71,13800.0,10.0519,10.0605,10.0519,10.0519,13800.0
2011-07-01 13:25:00,11.71,11.72,11.71,11.71,14700.0,10.0519,10.0605,10.0519,10.0519,14700.0
2011-07-01 13:30:00,11.71,11.72,11.7,11.7,36000.0,10.0519,10.0605,10.0433,10.0433,36000.0
2011-07-01 13:35:00,11.7,11.71,11.69,11.7,63000.0,10.0433,10.0519,10.0347,10.0433,63000.0
2011-07-01 13:40:00,11.71,11.71,11.67,11.67,48600.0,10.0519,10.0519,10.0176,10.0176,48600.0
2011-07-01 13:45:00,11.68,11.69,11.66,11.66,73400.0,10.0261,10.0347,10.009,10.009,73400.0
2011-07-01 13:50:00,11.66,11.67,11.66,11.66,6500.0,10.009,10.0176,10.009,10.009,6500.0
2011-07-01 13:55:00,11.67,11.7,11.66,11.7,77600.0,10.0176,10.0433,10.009,10.0433,77600.0
2011-07-01 14:00:00,11.69,11.7,11.69,11.69,6000.0,10.0347,10.0433,10.0347,10.0347,6000.0
2011-07-01 14:05:00,11.69,11.7,11.69,11.69,27000.0,10.0347,10.0433,10.0347,10.0347,27000.0
2011-07-01 14:10:00,11.7,11.7,11.69,11.69,9800.0,10.0433,10.0433,10.0347,10.0347,9800.0
2011-07-01 14:15:00,11.69,11.7,11.67,11.67,55200.0,10.0347,10.0433,10.0176,10.0176,55200.0
2011-07-01 14:20:00,11.68,11.72,11.68,11.72,33000.0,10.0261,10.0605,10.0261,10.0605,33000.0
2011-07-01 14:25:00,11.71,11.72,11.71,11.72,7000.0,10.0519,10.0605,10.0519,10.0605,7000.0
2011-07-01 14:30:00,11.72,11.72,11.7,11.71,36000.0,10.0605,10.0605,10.0433,10.0519,36000.0
2011-07-01 14:35:00,11.71,11.72,11.7,11.7,28200.0,10.0519,10.0605,10.0433,10.0433,28200.0
2011-07-01 14:40:00,11.71,11.71,11.7,11.71,17600.0,10.0519,10.0519,10.0433,10.0519,17600.0
2011-07-01 14:45:00,11.71,11.72,11.7,11.71,43400.0,10.0519,10.0605,10.0433,10.0519,43400.0
2011-07-01 14:50:00,11.72,11.72,11.71,11.72,36200.0,10.0605,10.0605,10.0519,10.0605,36200.0
2011-07-01 14:55:00,11.72,11.73,11.71,11.71,38400.0,10.0605,10.0691,10.0519,10.0519,38400.0
2011-07-01 15:00:00,11.72,11.74,11.72,11.72,52700.0,10.0605,10.0776,10.0605,10.0605,52700.0
2011-07-01 15:05:00,11.72,11.74,11.71,11.72,35400.0,10.0605,10.0776,10.0519,10.0605,35400.0
2011-07-01 15:10:00,11.72,11.73,11.72,11.72,14700.0,10.0605,10.0691,10.0605,10.0605,14700.0
2011-07-01 15:15:00,11.73,11.73,11.68,11.68,125700.0,10.0691,10.0691,10.0261,10.0261,125700.0
2011-07-01 15:20:00,11.69,11.69,11.67,11.67,24400.0,10.0347,10.0347,10.0176,10.0176,24400.0
2011-07-01 15:25:00,11.67,11.68,11.67,11.67,13800.0,10.0176,10.0261,10.0176,10.0176,13800.0
2011-07-01 15:30:00,11.67,11.68,11.67,11.68,38300.0,10.0176,10.0261,10.0176,10.0261,38300.0
2011-07-01 15:35:00,11.67,11.68,11.67,11.68,28800.0,10.0176,10.0261,10.0176,10.0261,28800.0
2011-07-01 15:40:00,11.68,11.72,11.67,11.71,134400.0,10.0261,10.0605,10.0176,10.0519,134400.0
2011-07-01 15:45:00,11.72,11.74,11.71,11.71,206000.0,10.0605,10.0776,10.0519,10.0519,206000.0
2011-07-01 15:50:00,11.71,11.72,11.69,11.71,124500.0,10.0519,10.0605,10.0347,10.0519,124500.0
2011-07-01 15:55:00,11.7,11.71,11.68,11.69,268500.0,10.0433,10.0519,10.0261,10.0347,268500.0
2011-07-05 09:30:00,11.84,11.85,11.72,11.73,135600.0,10.1635,10.1721,10.0605,10.0691,135600.0
2011-07-05 09:35:00,11.73,11.75,11.68,11.7,82600.0,10.0691,10.0862,10.0261,10.0433,82600.0
2011-07-05 09:40:00,11.7,11.72,11.67,11.72,55300.0,10.0433,10.0605,10.0176,10.0605,55300.0
2011-07-05 09:45:00,11.72,11.74,11.7,11.71,36900.0,10.0605,10.0776,10.0433,10.0519,36900.0
2011-07-05 09:50:00,11.72,11.77,11.71,11.75,53300.0,10.0605,10.1034,10.0519,10.0862,53300.0
2011-07-05 09:55:00,11.75,11.75,11.71,11.71,34100.0,10.0862,10.0862,10.0519,10.0519,34100.0
2011-07-05 10:00:00,11.71,11.76,11.67,11.75,94700.0,10.0519,10.0948,10.0176,10.0862,94700.0
2011-07-05 10:05:00,11.75,11.77,11.71,11.72,37900.0,10.0862,10.1034,10.0519,10.0605,37900.0
2011-07-05 10:10:00,11.73,11.74,11.71,11.72,34900.0,10.0691,10.0776,10.0519,10.0605,34900.0
2011-07-05 10:15:00,11.71,11.72,11.63,11.64,85300.0,10.0519,10.0605,9.9832,9.9918,85300.0
2011-07-05 10:20:00,11.63,11.67,11.63,11.63,43100.0,9.9832,10.0176,9.9832,9.9832,43100.0
2011-07-05 10:25:00,11.64,11.69,11.62,11.69,57600.0,9.9918,10.0347,9.9746,10.0347,57600.0
2011-07-05 10:30:00,11.68,11.69,11.65,11.66,54500.0,10.0261,10.0347,10.0004,10.009,54500.0
2011-07-05 10:35:00,11.65,11.66,11.62,11.64,44300.0,10.0004,10.009,9.9746,9.9918,44300.0
2011-07-05 10:40:00,11.63,11.64,11.62,11.63,32100.0,9.9832,9.9918,9.9746,9.9832,32100.0
2011-07-05 10:45:00,11.64,11.64,11.59,11.6,30400.0,9.9918,9.9918,9.9489,9.9575,30400.0
2011-07-05 10:50:00,11.6,11.62,11.59,11.62,36000.0,9.9575,9.9746,9.9489,9.9746,36000.0
2011-07-05 10:55:00,11.62,11.62,11.58,11.61,110100.0,9.9746,9.9746,9.9403,9.966,110100.0
2011-07-05 11:00:00,11.61,11.64,11.61,11.62,96100.0,9.966,9.9918,9.966,9.9746,96100.0
2011-07-05 11:05:00,11.62,11.66,11.61,11.65,72400.0,9.9746,10.009,9.966,10.0004,72400.0
2011-07-05 11:10:00,11.64,11.65,11.63,11.65,50900.0,9.9918,10.0004,9.9832,10.0004,50900.0
2011-07-05 11:15:00,11.64,11.65,11.63,11.63,21100.0,9.9918,10.0004,9.9832,9.9832,21100.0
2011-07-05 11:20:00,11.63,11.64,11.62,11.62,27200.0,9.9832,9.9918,9.9746,9.9746,27200.0
2011-07-05 11:25:00,11.63,11.63,11.62,11.62,12800.0,9.9832,9.9832,9.9746,9.9746,12800.0
2011-07-05 11:30:00,11.63,11.64,11.62,11.62,38900.0,9.9832,9.9918,9.9746,9.9746,38900.0
2011-07-05 11:35:00,11.62,11.62,11.6,11.6,29100.0,9.9746,9.9746,9.9575,9.9575,29100.0
2011-07-05 11:40:00,11.61,11.63,11.6,11.62,50800.0,9.966,9.9832,9.9575,9.9746,50800.0
2011-07-05 11:45:00,11.62,11.65,11.62,11.64,32100.0,9.9746,10.0004,9.9746,9.9918,32100.0
2011-07-05 11:50:00,11.65,11.65,11.64,11.65,9500.0,10.0004,10.0004,9.9918,10.0004,9500.0
2011-07-05 11:55:00,11.64,11.65,11.63,11.64,19300.0,9.9918,10.0004,9.9832,9.9918,19300.0
2011-07-05 12:00:00,11.64,11.64,11.62,11.63,27900.0,9.9918,9.9918,9.9746,9.9832,27900.0
2011-07-05 12:05:00,11.62,11.63,11.62,11.63,20200.0,9.9746,9.9832,9.9746,9.9832,20200.0
2011-07-05 12:10:00,11.62,11.66,11.62,11.63,254300.0,9.9746,10.009,9.9746,9.9832,254300.0
2011-07-05 12:15:00,11.63,11.64,11.63,11.63,4600.0,9.9832,9.9918,9.9832,9.9832,4600.0
2011-07-05 12:20:00,11.63,11.64,11.63,11.63,20700.0,9.9832,9.9918,9.9832,9.9832,20700.0
2011-07-05 12:25:00,11.63,11.64,11.63,11.64,9000.0,9.9832,9.9918,9.9832,9.9918,9000.0
2011-07-05 12:30:00,11.63,11.64,11.63,11.63,53000.0,9.9832,9.9918,9.9832,9.9832,53000.0
2011-07-05 12:35:00,11.63,11.64,11.63,11.64,6600.0,9.9832,9.9918,9.9832,9.9918,6600.0
2011-07-05 12:40:00,11.63,11.65,11.63,11.64,70800.0,9.9832,10.0004,9.9832,9.9918,70800.0
2011-07-05 12:45:00,11.64,11.64,11.63,11.63,7900.0,9.9918,9.9918,9.9832,9.9832,7900.0
2011-07-05 12:50:00,11.64,11.64,11.63,11.64,4300.0,9.9918,9.9918,9.9832,9.9918,4300.0
2011-07-05 12:55:00,11.64,11.64,11.63,11.64,33500.0,9.9918,9.9918,9.9832,9.9918,33500.0
2011-07-05 13:00:00,11.63,11.65,11.63,11.65,39800.0,9.9832,10.0004,9.9832,10.0004,39800.0
2011-07-05 13:05:00,11.65,11.65,11.64,11.64,6800.0,10.0004,10.0004,9.9918,9.9918,6800.0
2011-07-05 13:10:00,11.65,11.65,11.64,11.65,17400.0,10.0004,10.0004,9.9918,10.0004,17400.0
2011-07-05 13:15:00,11.64,11.66,11.64,11.65,92200.0,9.9918,10.009,9.9918,10.0004,92200.0
2011-07-05 13:20:00,11.65,11.65,11.64,11.64,4000.0,10.0004,10.0004,9.9918,9.9918,4000.0
2011-07-05 13:25:00,11.65,11.65,11.64,11.65,5300.0,10.0004,10.0004,9.9918,10.0004,5300.0
2011-07-05 13:30:00,11.65,11.65,11.64,11.64,4100.0,10.0004,10.0004,9.9918,9.9918,4100.0
2011-07-05 13:35:00,11.65,11.65,11.64,11.64,9100.0,10.0004,10.0004,9.9918,9.9918,9100.0
2011-07-05 13:40:00,11.65,11.65,11.64,11.64,26500.0,10.0004,10.0004,9.9918,9.9918,26500.0
2011-07-05 13:45:00,11.65,11.67,11.64,11.66,143000.0,10.0004,10.0176,9.9918,10.009,143000.0
2011-07-05 13:50:00,11.67,11.68,11.66,11.67,13700.0,10.0176,10.0261,10.009,10.0176,13700.0
2011-07-05 13:55:00,11.67,11.68,11.66,11.67,93400.0,10.0176,10.0261,10.009,10.0176,93400.0
2011-07-05 14:00:00,11.66,11.67,11.62,11.64,155700.0,10.009,10.0176,9.9746,9.9918,155700.0
2011-07-05 14:05:00,11.63,11.64,11.61,11.62,78900.0,9.9832,9.9918,9.966,9.9746,78900.0
2011-07-05 14:10:00,11.61,11.63,11.61,11.62,43300.0,9.966,9.9832,9.966,9.9746,43300.0
2011-07-05 14:15:00,11.62,11.63,11.58,11.59,59100.0,9.9746,9.9832,9.9403,9.9489,59100.0
2011-07-05 14:20:00,11.59,11.59,11.55,11.57,63000.0,9.9489,9.9489,9.9145,9.9317,63000.0
2011-07-05 14:25:00,11.56,11.57,11.56,11.57,13600.0,9.9231,9.9317,9.9231,9.9317,13600.0
2011-07-05 14:30:00,11.56,11.57,11.55,11.55,53900.0,9.9231,9.9317,9.9145,9.9145,53900.0
2011-07-05 14:35:00,11.55,11.56,11.55,11.55,92900.0,9.9145,9.9231,9.9145,9.9145,92900.0
2011-07-05 14:40:00,11.56,11.57,11.55,11.57,26500.0,9.9231,9.9317,9.9145,9.9317,26500.0
2011-07-05 14:45:00,11.57,11.57,11.54,11.55,147100.0,9.9317,9.9317,9.906,9.9145,147100.0
2011-07-05 14:50:00,11.55,11.55,11.54,11.55,74500.0,9.9145,9.9145,9.906,9.9145,74500.0
2011-07-05 14:55:00,11.55,11.57,11.54,11.57,22000.0,9.9145,9.9317,9.906,9.9317,22000.0
2011-07-05 15:00:00,11.57,11.59,11.56,11.59,27600.0,9.9317,9.9489,9.9231,9.9489,27600.0
2011-07-05 15:05:00,11.59,11.6,11.58,11.59,44000.0,9.9489,9.9575,9.9403,9.9489,44000.0
2011-07-05 15:10:00,11.6,11.6,11.59,11.6,11200.0,9.9575,9.9575,9.9489,9.9575,11200.0
2011-07-05 15:15:00,11.59,11.6,11.59,11.6,19200.0,9.9489,9.9575,9.9489,9.9575,19200.0
2011-07-05 15:20:00,11.59,11.62,11.59,11.62,35400.0,9.9489,9.9746,9.9489,9.9746,35400.0
2011-07-05 15:25:00,11.62,11.63,11.61,11.63,26100.0,9.9746,9.9832,9.966,9.9832,26100.0
2011-07-05 15:30:00,11.63,11.63,11.62,11.62,32000.0,9.9832,9.9832,9.9746,9.9746,32000.0
2011-07-05 15:35:00,11.63,11.63,11.61,11.62,86600.0,9.9832,9.9832,9.966,9.9746,86600.0
2011-07-05 15:40:00,11.61,11.62,11.6,11.61,60000.0,9.966,9.9746,9.9575,9.966,60000.0
2011-07-05 15:45:00,11.61,11.62,11.61,11.62,91200.0,9.966,9.9746,9.966,9.9746,91200.0
2011-07-05 15:50:00,11.62,11.63,11.6,11.62,168700.0,9.9746,9.9832,9.9575,9.9746,168700.0
2011-07-05 15:55:00,11.63,11.63,11.62,11.63,168800.0,9.9832,9.9832,9.9746,9.9832,168800.0
2011-07-06 09:30:00,11.6,11.62,11.53,11.55,50000.0,9.9575,9.9746,9.8974,9.9145,50000.0
2011-07-06 09:35:00,11.56,11.62,11.55,11.55,63900.0,9.9231,9.9746,9.9145,9.9145,63900.0
2011-07-06 09:40:00,11.55,11.57,11.51,11.51,36800.0,9.9145,9.9317,9.8802,9.8802,36800.0
2011-07-06 09:45:00,11.5,11.54,11.48,11.48,36900.0,9.8716,9.906,9.8545,9.8545,36900.0
2011-07-06 09:50:00,11.49,11.5,11.48,11.48,33600.0,9.863,9.8716,9.8545,9.8545,33600.0
2011-07-06 09:55:00,11.48,11.5,11.46,11.48,38200.0,9.8545,9.8716,9.8373,9.8545,38200.0
2011-07-06 10:00:00,11.49,11.5,11.46,11.49,126900.0,9.863,9.8716,9.8373,9.863,126900.0
2011-07-06 10:05:00,11.48,11.5,11.45,11.49,27000.0,9.8545,9.8716,9.8287,9.863,27000.0
2011-07-06 10:10:00,11.49,11.5,11.47,11.47,35200.0,9.863,9.8716,9.8459,9.8459,35200.0
2011-07-06 10:15:00,11.47,11.51,11.47,11.5,62600.0,9.8459,9.8802,9.8459,9.8716,62600.0
2011-07-06 10:20:00,11.51,11.53,11.5,11.52,17100.0,9.8802,9.8974,9.8716,9.8888,17100.0
2011-07-06 10:25:00,11.53,11.57,11.53,11.55,95400.0,9.8974,9.9317,9.8974,9.9145,95400.0
2011-07-06 10:30:00,11.55,11.57,11.55,11.57,6700.0,9.9145,9.9317,9.9145,9.9317,6700.0
2011-07-06 10:35:00,11.57,11.59,11.56,11.57,66300.0,9.9317,9.9489,9.9231,9.9317,66300.0
2011-07-06 10:40:00,11.58,11.58,11.56,11.56,24000.0,9.9403,9.9403,9.9231,9.9231,24000.0
2011-07-06 10:45:00,11.55,11.56,11.53,11.55,65300.0,9.9145,9.9231,9.8974,9.9145,65300.0
2011-07-06 10:50:00,11.55,11.6,11.55,11.59,27200.0,9.9145,9.9575,9.9145,9.9489,27200.0
2011-07-06 10:55:00,11.59,11.6,11.58,11.59,15500.0,9.9489,9.9575,9.9403,9.9489,15500.0
2011-07-06 11:00:00,11.59,11.6,11.56,11.56,24000.0,9.9489,9.9575,9.9231,9.9231,24000.0
2011-07-06 11:05:00,11.57,11.58,11.55,11.55,16600.0,9.9317,9.9403,9.9145,9.9145,16600.0
2011-07-06 11:10:00,11.55,11.57,11.54,11.56,17400.0,9.9145,9.9317,9.906,9.9231,17400.0
2011-07-06 11:15:00,11.57,11.57,11.54,11.56,31300.0,9.9317,9.9317,9.906,9.9231,31300.0
2011-07-06 11:20:00,11.56,11.58,11.56,11.57,14100.0,9.9231,9.9403,9.9231,9.9317,14100.0
2011-07-06 11:25:00,11.58,11.59,11.56,11.58,31500.0,9.9403,9.9489,9.9231,9.9403,31500.0
2011-07-06 11:30:00,11.59,11.63,11.59,11.62,19600.0,9.9489,9.9832,9.9489,9.9746,19600.0
2011-07-06 11:35:00,11.62,11.66,11.61,11.65,22500.0,9.9746,10.009,9.966,10.0004,22500.0
2011-07-06 11:40:00,11.66,11.7,11.66,11.68,46500.0,10.009,10.0433,10.009,10.0261,46500.0
2011-07-06 11:45:00,11.68,11.7,11.68,11.69,34600.0,10.0261,10.0433,10.0261,10.0347,34600.0
2011-07-06 11:50:00,11.69,11.69,11.67,11.68,7900.0,10.0347,10.0347,10.0176,10.0261,7900.0
2011-07-06 11:55:00,11.68,11.71,11.67,11.68,60700.0,10.0261,10.0519,10.0176,10.0261,60700.0
2011-07-06 12:00:00,11.68,11.69,11.67,11.67,34300.0,10.0261,10.0347,10.0176,10.0176,34300.0
2011-07-06 12:05:00,11.67,11.67,11.64,11.64,28700.0,10.0176,10.0176,9.9918,9.9918,28700.0
2011-07-06 12:10:00,11.64,11.65,11.63,11.65,43500.0,9.9918,10.0004,9.9832,10.0004,43500.0
2011-07-06 12:15:00,11.65,11.65,11.63,11.65,15300.0,10.0004,10.0004,9.9832,10.0004,15300.0
2011-07-06 12:20:00,11.65,11.65,11.63,11.63,15500.0,10.0004,10.0004,9.9832,9.9832,15500.0
2011-07-06 12:25:00,11.63,11.66,11.63,11.66,19300.0,9.9832,10.009,9.9832,10.009,19300.0
2011-07-06 12:30:00,11.66,11.66,11.64,11.65,20400.0,10.009,10.009,9.9918,10.0004,20400.0
2011-07-06 12:35:00,11.65,11.67,11.64,11.67,15100.0,10.0004,10.0176,9.9918,10.0176,15100.0
2011-07-06 12:40:00,11.67,11.68,11.66,11.66,10100.0,10.0176,10.0261,10.009,10.009,10100.0
2011-07-06 12:45:00,11.67,11.67,11.66,11.67,17300.0,10.0176,10.0176,10.009,10.0176,17300.0
2011-07-06 12:50:00,11.67,11.67,11.65,11.65,42700.0,10.0176,10.0176,10.0004,10.0004,42700.0
2011-07-06 12:55:00,11.65,11.69,11.65,11.69,60300.0,10.0004,10.0347,10.0004,10.0347,60300.0
2011-07-06 13:00:00,11.69,11.71,11.69,11.7,45800.0,10.0347,10.0519,10.0347,10.0433,45800.0
2011-07-06 13:05:00,11.7,11.71,11.66,11.67,103400.0,10.0433,10.0519,10.009,10.0176,103400.0
2011-07-06 13:10:00,11.67,11.69,11.66,11.69,36600.0,10.0176,10.0347,10.009,10.0347,36600.0
2011-07-06 13:15:00,11.69,11.71,11.69,11.71,55600.0,10.0347,10.0519,10.0347,10.0519,55600.0
2011-07-06 13:20:00,11.71,11.72,11.71,11.72,24600.0,10.0519,10.0605,10.0519,10.0605,24600.0
2011-07-06 13:25:00,11.72,11.72,11.71,11.72,14200.0,10.0605,10.0605,10.0519,10.0605,14200.0
2011-07-06 13:30:00,11.71,11.72,11.71,11.71,7300.0,10.0519,10.0605,10.0519,10.0519,7300.0
2011-07-06 13:35:00,11.71,11.73,11.71,11.73,32900.0,10.0519,10.0691,10.0519,10.0691,32900.0
2011-07-06 13:40:00,11.73,11.73,11.71,11.73,48400.0,10.0691,10.0691,10.0519,10.0691,48400.0
2011-07-06 13:45:00,11.73,11.73,11.71,11.71,18700.0,10.0691,10.0691,10.0519,10.0519,18700.0
2011-07-06 13:50:00,11.72,11.72,11.69,11.7,10300.0,10.0605,10.0605,10.0347,10.0433,10300.0
2011-07-06 13:55:00,11.7,11.73,11.69,11.73,65300.0,10.0433,10.0691,10.0347,10.0691,65300.0
2011-07-06 14:00:00,11.73,11.74,11.7,11.71,28100.0,10.0691,10.0776,10.0433,10.0519,28100.0
2011-07-06 14:05:00,11.71,11.71,11.68,11.69,11000.0,10.0519,10.0519,10.0261,10.0347,11000.0
2011-07-06 14:10:00,11.69,11.69,11.67,11.67,30900.0,10.0347,10.0347,10.0176,10.0176,30900.0
2011-07-06 14:15:00,11.67,11.69,11.67,11.68,35300.0,10.0176,10.0347,10.0176,10.0261,35300.0
2011-07-06 14:20:00,11.69,11.7,11.67,11.7,68200.0,10.0347,10.0433,10.0176,10.0433,68200.0
2011-07-06 14:25:00,11.7,11.71,11.69,11.71,30800.0,10.0433,10.0519,10.0347,10.0519,30800.0
2011-07-06 14:30:00,11.71,11.71,11.7,11.71,58000.0,10.0519,10.0519,10.0433,10.0519,58000.0
2011-07-06 14:35:00,11.71,11.71,11.7,11.71,87500.0,10.0519,10.0519,10.0433,10.0519,87500.0
2011-07-06 14:40:00,11.71,11.72,11.7,11.71,25500.0,10.0519,10.0605,10.0433,10.0519,25500.0
2011-07-06 14:45:00,11.71,11.73,11.71,11.73,11100.0,10.0519,10.0691,10.0519,10.0691,11100.0
2011-07-06 14:50:00,11.73,11.73,11.72,11.72,33900.0,10.0691,10.0691,10.0605,10.0605,33900.0
2011-07-06 14:55:00,11.73,11.73,11.7,11.7,54800.0,10.0691,10.0691,10.0433,10.0433,54800.0
2011-07-06 15:00:00,11.7,11.71,11.68,11.68,28300.0,10.0433,10.0519,10.0261,10.0261,28300.0
2011-07-06 15:05:00,11.69,11.7,11.67,11.68,121500.0,10.0347,10.0433,10.0176,10.0261,121500.0
2011-07-06 15:10:00,11.69,11.7,11.67,11.69,62600.0,10.0347,10.0433,10.0176,10.0347,62600.0
2011-07-06 15:15:00,11.69,11.69,11.68,11.68,17800.0,10.0347,10.0347,10.0261,10.0261,17800.0
2011-07-06 15:20:00,11.69,11.71,11.68,11.71,39200.0,10.0347,10.0519,10.0261,10.0519,39200.0
2011-07-06 15:25:00,11.71,11.71,11.7,11.7,33600.0,10.0519,10.0519,10.0433,10.0433,33600.0
2011-07-06 15:30:00,11.71,11.71,11.69,11.69,65300.0,10.0519,10.0519,10.0347,10.0347,65300.0
2011-07-06 15:35:00,11.69,11.7,11.66,11.67,49100.0,10.0347,10.0433,10.009,10.0176,49100.0
2011-07-06 15:40:00,11.67,11.69,11.66,11.69,118200.0,10.0176,10.0347,10.009,10.0347,118200.0
2011-07-06 15:45:00,11.69,11.71,11.69,11.71,119000.0,10.0347,10.0519,10.0347,10.0519,119000.0
2011-07-06 15:50:00,11.71,11.73,11.7,11.7,170100.0,10.0519,10.0691,10.0433,10.0433,170100.0
2011-07-06 15:55:00,11.71,11.71,11.68,11.68,448000.0,10.0519,10.0519,10.0261,10.0261,448000.0
2011-07-07 09:30:00,11.79,11.8,11.75,11.78,55200.0,10.1206,10.1291,10.0862,10.112,55200.0
2011-07-07 09:35:00,11.79,11.86,11.75,11.85,68400.0,10.1206,10.1806,10.0862,10.1721,68400.0
2011-07-07 09:40:00,11.85,11.86,11.81,11.85,25500.0,10.1721,10.1806,10.1377,10.1721,25500.0
2011-07-07 09:45:00,11.86,11.87,11.81,11.84,114400.0,10.1806,10.1892,10.1377,10.1635,114400.0
2011-07-07 09:50:00,11.84,11.88,11.83,11.86,50900.0,10.1635,10.1978,10.1549,10.1806,50900.0
2011-07-07 09:55:00,11.86,11.87,11.85,11.86,12700.0,10.1806,10.1892,10.1721,10.1806,12700.0
2011-07-07 10:00:00,11.85,11.86,11.82,11.83,37000.0,10.1721,10.1806,10.1463,10.1549,37000.0
2011-07-07 10:05:00,11.83,11.86,11.82,11.83,55400.0,10.1549,10.1806,10.1463,10.1549,55400.0
2011-07-07 10:10:00,11.83,11.87,11.83,11.85,21000.0,10.1549,10.1892,10.1549,10.1721,21000.0
2011-07-07 10:15:00,11.85,11.88,11.85,11.85,37100.0,10.1721,10.1978,10.1721,10.1721,37100.0
2011-07-07 10:20:00,11.85,11.88,11.83,11.88,104500.0,10.1721,10.1978,10.1549,10.1978,104500.0
2011-07-07 10:25:00,11.87,11.91,11.87,11.9,45300.0,10.1892,10.2236,10.1892,10.215,45300.0
2011-07-07 10:30:00,11.91,11.92,11.87,11.91,74700.0,10.2236,10.2322,10.1892,10.2236,74700.0
2011-07-07 10:35:00,11.91,11.92,11.9,11.91,27500.0,10.2236,10.2322,10.215,10.2236,27500.0
2011-07-07 10:40:00,11.91,11.93,11.9,11.91,46700.0,10.2236,10.2407,10.215,10.2236,46700.0
2011-07-07 10:45:00,11.91,11.92,11.88,11.89,34900.0,10.2236,10.2322,10.1978,10.2064,34900.0
2011-07-07 10:50:00,11.89,11.91,11.89,11.89,23000.0,10.2064,10.2236,10.2064,10.2064,23000.0
2011-07-07 10:55:00,11.89,11.91,11.88,11.9,48900.0,10.2064,10.2236,10.1978,10.215,48900.0
2011-07-07 11:00:00,11.9,11.91,11.88,11.88,24000.0,10.215,10.2236,10.1978,10.1978,24000.0
2011-07-07 11:05:00,11.89,11.89,11.87,11.89,33500.0,10.2064,10.2064,10.1892,10.2064,33500.0
2011-07-07 11:10:00,11.89,11.89,11.87,11.87,26800.0,10.2064,10.2064,10.1892,10.1892,26800.0
2011-07-07 11:15:00,11.87,11.92,11.87,11.91,241000.0,10.1892,10.2322,10.1892,10.2236,241000.0
2011-07-07 11:20:00,11.91,11.95,11.91,11.93,89600.0,10.2236,10.2579,10.2236,10.2407,89600.0
2011-07-07 11:25:00,11.94,11.94,11.93,11.94,16800.0,10.2493,10.2493,10.2407,10.2493,16800.0
2011-07-07 11:30:00,11.94,11.94,11.93,11.94,5500.0,10.2493,10.2493,10.2407,10.2493,5500.0
2011-07-07 11:35:00,11.94,11.96,11.93,11.95,184500.0,10.2493,10.2665,10.2407,10.2579,184500.0
2011-07-07 11:40:00,11.95,11.96,11.95,11.96,8600.0,10.2579,10.2665,10.2579,10.2665,8600.0
2011-07-07 11:45:00,11.95,11.96,11.95,11.96,18400.0,10.2579,10.2665,10.2579,10.2665,18400.0
2011-07-07 11:50:00,11.95,11.98,11.95,11.97,15400.0,10.2579,10.2837,10.2579,10.2751,15400.0
2011-07-07 11:55:00,11.98,11.98,11.97,11.98,9000.0,10.2837,10.2837,10.2751,10.2837,9000.0
2011-07-07 12:00:00,11.98,11.98,11.95,11.95,31800.0,10.2837,10.2837,10.2579,10.2579,31800.0
2011-07-07 12:05:00,11.96,11.98,11.95,11.98,14000.0,10.2665,10.2837,10.2579,10.2837,14000.0
2011-07-07 12:10:00,11.98,12.0,11.98,12.0,24600.0,10.2837,10.3008,10.2837,10.3008,24600.0
2011-07-07 12:15:00,12.0,12.0,11.99,12.0,27900.0,10.3008,10.3008,10.2922,10.3008,27900.0
2011-07-07 12:20:00,12.0,12.03,12.0,12.01,47400.0,10.3008,10.3266,10.3008,10.3094,47400.0
2011-07-07 12:25:00,12.02,12.03,12.01,12.02,31600.0,10.318,10.3266,10.3094,10.318,31600.0
2011-07-07 12:30:00,12.02,12.04,12.01,12.03,30800.0,10.318,10.3352,10.3094,10.3266,30800.0
2011-07-07 12:35:00,12.03,12.04,12.01,12.02,30500.0,10.3266,10.3352,10.3094,10.318,30500.0
2011-07-07 12:40:00,12.02,12.03,12.0,12.03,156400.0,10.318,10.3266,10.3008,10.3266,156400.0
2011-07-07 12:45:00,12.03,12.03,12.01,12.02,70100.0,10.3266,10.3266,10.3094,10.318,70100.0
2011-07-07 12:50:00,12.03,12.03,12.02,12.02,5600.0,10.3266,10.3266,10.318,10.318,5600.0
2011-07-07 12:55:00,12.02,12.04,12.02,12.02,35400.0,10.318,10.3352,10.318,10.318,35400.0
2011-07-07 13:00:00,12.02,12.03,12.02,12.03,11400.0,10.318,10.3266,10.318,10.3266,11400.0
2011-07-07 13:05:00,12.03,12.04,12.02,12.03,20900.0,10.3266,10.3352,10.318,10.3266,20900.0
2011-07-07 13:10:00,12.04,12.04,12.02,12.02,6300.0,10.3352,10.3352,10.318,10.318,6300.0
2011-07-07 13:15:00,12.03,12.03,12.02,12.02,5700.0,10.3266,10.3266,10.318,10.318,5700.0
2011-07-07 13:20:00,12.03,12.05,12.02,12.02,75700.0,10.3266,10.3437,10.318,10.318,75700.0
2011-07-07 13:25:00,12.02,12.03,12.02,12.02,4400.0,10.318,10.3266,10.318,10.318,4400.0
2011-07-07 13:30:00,12.03,12.03,12.02,12.02,5900.0,10.3266,10.3266,10.318,10.318,5900.0
2011-07-07 13:35:00,12.03,12.03,12.02,12.02,8600.0,10.3266,10.3266,10.318,10.318,8600.0
2011-07-07 13:40:00,12.02,12.03,12.02,12.02,52200.0,10.318,10.3266,10.318,10.318,52200.0
2011-07-07 13:45:00,12.02,12.03,12.02,12.02,14700.0,10.318,10.3266,10.318,10.318,14700.0
2011-07-07 13:50:00,12.02,12.05,12.02,12.04,42500.0,10.318,10.3437,10.318,10.3352,42500.0
2011-07-07 13:55:00,12.05,12.06,12.03,12.04,88400.0,10.3437,10.3523,10.3266,10.3352,88400.0
2011-07-07 14:00:00,12.04,12.05,12.04,12.04,14200.0,10.3352,10.3437,10.3352,10.3352,14200.0
2011-07-07 14:05:00,12.04,12.05,12.04,12.04,19600.0,10.3352,10.3437,10.3352,10.3352,19600.0
2011-07-07 14:10:00,12.04,12.05,12.04,12.04,6800.0,10.3352,10.3437,10.3352,10.3352,6800.0
2011-07-07 14:15:00,12.05,12.05,12.04,12.04,27100.0,10.3437,10.3437,10.3352,10.3352,27100.0
2011-07-07 14:20:00,12.05,12.05,12.03,12.03,27800.0,10.3437,10.3437,10.3266,10.3266,27800.0
2011-07-07 14:25:00,12.04,12.05,12.04,12.05,12900.0,10.3352,10.3437,10.3352,10.3437,12900.0
2011-07-07 14:30:00,12.05,12.05,12.04,12.05,4700.0,10.3437,10.3437,10.3352,10.3437,4700.0
2011-07-07 14:35:00,12.05,12.05,12.02,12.02,41600.0,10.3437,10.3437,10.318,10.318,41600.0
2011-07-07 14:40:00,12.03,12.03,12.02,12.02,4500.0,10.3266,10.3266,10.318,10.318,4500.0
2011-07-07 14:45:00,12.02,12.03,12.01,12.01,48600.0,10.318,10.3266,10.3094,10.3094,48600.0
2011-07-07 14:50:00,12.01,12.01,12.0,12.01,19900.0,10.3094,10.3094,10.3008,10.3094,19900.0
2011-07-07 14:55:00,12.01,12.02,12.01,12.02,16900.0,10.3094,10.318,10.3094,10.318,16900.0
2011-07-07 15:00:00,12.02,12.02,12.0,12.0,13300.0,10.318,10.318,10.3008,10.3008,13300.0
2011-07-07 15:05:00,12.01,12.01,12.0,12.0,13100.0,10.3094,10.3094,10.3008,10.3008,13100.0
2011-07-07 15:10:00,12.0,12.01,12.0,12.0,37800.0,10.3008,10.3094,10.3008,10.3008,37800.0
2011-07-07 15:15:00,12.0,12.01,11.99,11.99,17600.0,10.3008,10.3094,10.2922,10.2922,17600.0
2011-07-07 15:20:00,11.99,12.0,11.97,12.0,79000.0,10.2922,10.3008,10.2751,10.3008,79000.0
2011-07-07 15:25:00,11.99,12.0,11.97,11.97,33500.0,10.2922,10.3008,10.2751,10.2751,33500.0
2011-07-07 15:30:00,11.98,11.98,11.95,11.97,127300.0,10.2837,10.2837,10.2579,10.2751,127300.0
2011-07-07 15:35:00,11.97,11.97,11.96,11.96,25700.0,10.2751,10.2751,10.2665,10.2665,25700.0
2011-07-07 15:40:00,11.97,11.97,11.96,11.97,25700.0,10.2751,10.2751,10.2665,10.2751,25700.0
2011-07-07 15:45:00,11.97,11.97,11.93,11.93,106500.0,10.2751,10.2751,10.2407,10.2407,106500.0
2011-07-07 15:50:00,11.94,11.94,11.93,11.94,49400.0,10.2493,10.2493,10.2407,10.2493,49400.0
2011-07-07 15:55:00,11.93,11.95,11.93,11.95,230500.0,10.2407,10.2579,10.2407,10.2579,230500.0
2011-07-08 09:30:00,11.76,11.77,11.71,11.75,76500.0,10.0948,10.1034,10.0519,10.0862,76500.0
2011-07-08 09:35:00,11.76,11.76,11.73,11.74,38300.0,10.0948,10.0948,10.0691,10.0776,38300.0
2011-07-08 09:40:00,11.74,11.75,11.69,11.71,83000.0,10.0776,10.0862,10.0347,10.0519,83000.0
2011-07-08 09:45:00,11.71,11.73,11.66,11.66,110300.0,10.0519,10.0691,10.009,10.009,110300.0
2011-07-08 09:50:00,11.66,11.69,11.65,11.67,44100.0,10.009,10.0347,10.0004,10.0176,44100.0
2011-07-08 09:55:00,11.67,11.68,11.65,11.67,50300.0,10.0176,10.0261,10.0004,10.0176,50300.0
2011-07-08 10:00:00,11.68,11.68,11.65,11.68,47200.0,10.0261,10.0261,10.0004,10.0261,47200.0
2011-07-08 10:05:00,11.67,11.7,11.66,11.68,82200.0,10.0176,10.0433,10.009,10.0261,82200.0
2011-07-08 10:10:00,11.68,11.71,11.67,11.71,57300.0,10.0261,10.0519,10.0176,10.0519,57300.0
2011-07-08 10:15:00,11.71,11.73,11.68,11.68,96100.0,10.0519,10.0691,10.0261,10.0261,96100.0
2011-07-08 10:20:00,11.68,11.72,11.68,11.71,46700.0,10.0261,10.0605,10.0261,10.0519,46700.0
2011-07-08 10:25:00,11.72,11.73,11.69,11.72,33500.0,10.0605,10.0691,10.0347,10.0605,33500.0
2011-07-08 10:30:00,11.72,11.73,11.68,11.69,56300.0,10.0605,10.0691,10.0261,10.0347,56300.0
2011-07-08 10:35:00,11.69,11.76,11.67,11.75,53700.0,10.0347,10.0948,10.0176,10.0862,53700.0
2011-07-08 10:40:00,11.74,11.79,11.73,11.77,94100.0,10.0776,10.1206,10.0691,10.1034,94100.0
2011-07-08 10:45:00,11.77,11.78,11.75,11.76,92000.0,10.1034,10.112,10.0862,10.0948,92000.0
2011-07-08 10:50:00,11.76,11.77,11.74,11.75,150900.0,10.0948,10.1034,10.0776,10.0862,150900.0
2011-07-08 10:55:00,11.74,11.76,11.73,11.76,39500.0,10.0776,10.0948,10.0691,10.0948,39500.0
2011-07-08 11:00:00,11.75,11.76,11.73,11.73,40900.0,10.0862,10.0948,10.0691,10.0691,40900.0
2011-07-08 11:05:00,11.73,11.75,11.73,11.74,43300.0,10.0691,10.0862,10.0691,10.0776,43300.0
2011-07-08 11:10:00,11.73,11.75,11.72,11.74,68900.0,10.0691,10.0862,10.0605,10.0776,68900.0
2011-07-08 11:15:00,11.73,11.74,11.72,11.74,41200.0,10.0691,10.0776,10.0605,10.0776,41200.0
2011-07-08 11:20:00,11.73,11.76,11.73,11.76,11700.0,10.0691,10.0948,10.0691,10.0948,11700.0
2011-07-08 11:25:00,11.76,11.76,11.75,11.76,5300.0,10.0948,10.0948,10.0862,10.0948,5300.0
2011-07-08 11:30:00,11.75,11.8,11.75,11.79,208900.0,10.0862,10.1291,10.0862,10.1206,208900.0
2011-07-08 11:35:00,11.8,11.82,11.8,11.81,109100.0,10.1291,10.1463,10.1291,10.1377,109100.0
2011-07-08 11:40:00,11.8,11.82,11.8,11.82,80100.0,10.1291,10.1463,10.1291,10.1463,80100.0
2011-07-08 11:45:00,11.82,11.83,11.81,11.82,59100.0,10.1463,10.1549,10.1377,10.1463,59100.0
2011-07-08 11:50:00,11.81,11.83,11.81,11.83,23700.0,10.1377,10.1549,10.1377,10.1549,23700.0
2011-07-08 11:55:00,11.83,11.83,11.82,11.83,23300.0,10.1549,10.1549,10.1463,10.1549,23300.0
2011-07-08 12:00:00,11.83,11.83,11.82,11.83,15800.0,10.1549,10.1549,10.1463,10.1549,15800.0
2011-07-08 12:05:00,11.83,11.85,11.82,11.84,46000.0,10.1549,10.1721,10.1463,10.1635,46000.0
2011-07-08 12:10:00,11.84,11.84,11.82,11.82,30700.0,10.1635,10.1635,10.1463,10.1463,30700.0
2011-07-08 12:15:00,11.83,11.84,11.82,11.83,17200.0,10.1549,10.1635,10.1463,10.1549,17200.0
2011-07-08 12:20:00,11.84,11.84,11.83,11.84,19300.0,10.1635,10.1635,10.1549,10.1635,19300.0
2011-07-08 12:25:00,11.84,11.85,11.84,11.85,16100.0,10.1635,10.1721,10.1635,10.1721,16100.0
2011-07-08 12:30:00,11.85,11.86,11.84,11.86,41200.0,10.1721,10.1806,10.1635,10.1806,41200.0
2011-07-08 12:35:00,11.86,11.87,11.85,11.86,18200.0,10.1806,10.1892,10.1721,10.1806,18200.0
2011-07-08 12:40:00,11.87,11.89,11.87,11.88,86800.0,10.1892,10.2064,10.1892,10.1978,86800.0
2011-07-08 12:45:00,11.88,11.9,11.88,11.89,29200.0,10.1978,10.215,10.1978,10.2064,29200.0
2011-07-08 12:50:00,11.89,11.9,11.89,11.9,45300.0,10.2064,10.215,10.2064,10.215,45300.0
2011-07-08 12:55:00,11.9,11.9,11.89,11.89,22500.0,10.215,10.215,10.2064,10.2064,22500.0
2011-07-08 13:00:00,11.89,11.9,11.89,11.9,19900.0,10.2064,10.215,10.2064,10.215,19900.0
2011-07-08 13:05:00,11.89,11.9,11.89,11.9,10300.0,10.2064,10.215,10.2064,10.215,10300.0
2011-07-08 13:10:00,11.9,11.9,11.89,11.9,15800.0,10.215,10.215,10.2064,10.215,15800.0
2011-07-08 13:15:00,11.9,11.9,11.89,11.9,18200.0,10.215,10.215,10.2064,10.215,18200.0
2011-07-08 13:20:00,11.9,11.9,11.88,11.88,63100.0,10.215,10.215,10.1978,10.1978,63100.0
2011-07-08 13:25:00,11.88,11.91,11.88,11.9,87400.0,10.1978,10.2236,10.1978,10.215,87400.0
2011-07-08 13:30:00,11.91,11.93,11.91,11.92,38200.0,10.2236,10.2407,10.2236,10.2322,38200.0
2011-07-08 13:35:00,11.92,11.94,11.92,11.92,61400.0,10.2322,10.2493,10.2322,10.2322,61400.0
2011-07-08 13:40:00,11.93,11.93,11.92,11.92,10600.0,10.2407,10.2407,10.2322,10.2322,10600.0
2011-07-08 13:45:00,11.93,11.93,11.92,11.92,33000.0,10.2407,10.2407,10.2322,10.2322,33000.0
2011-07-08 13:50:00,11.92,11.94,11.92,11.94,36600.0,10.2322,10.2493,10.2322,10.2493,36600.0
2011-07-08 13:55:00,11.94,11.94,11.93,11.93,33300.0,10.2493,10.2493,10.2407,10.2407,33300.0
2011-07-08 14:00:00,11.93,11.94,11.93,11.93,10900.0,10.2407,10.2493,10.2407,10.2407,10900.0
2011-07-08 14:05:00,11.94,11.95,11.93,11.95,39300.0,10.2493,10.2579,10.2407,10.2579,39300.0
2011-07-08 14:10:00,11.95,11.95,11.93,11.93,85700.0,10.2579,10.2579,10.2407,10.2407,85700.0
2011-07-08 14:15:00,11.94,11.94,11.9,11.91,59700.0,10.2493,10.2493,10.215,10.2236,59700.0
2011-07-08 14:20:00,11.91,11.92,11.91,11.92,6200.0,10.2236,10.2322,10.2236,10.2322,6200.0
2011-07-08 14:25:00,11.92,11.92,11.91,11.92,7800.0,10.2322,10.2322,10.2236,10.2322,7800.0
2011-07-08 14:30:00,11.92,11.94,11.92,11.92,79200.0,10.2322,10.2493,10.2322,10.2322,79200.0
2011-07-08 14:35:00,11.93,11.93,11.92,11.92,16900.0,10.2407,10.2407,10.2322,10.2322,16900.0
2011-07-08 14:40:00,11.93,11.93,11.92,11.92,10300.0,10.2407,10.2407,10.2322,10.2322,10300.0
2011-07-08 14:45:00,11.92,11.94,11.92,11.94,45900.0,10.2322,10.2493,10.2322,10.2493,45900.0
2011-07-08 14:50:00,11.94,11.94,11.93,11.93,13100.0,10.2493,10.2493,10.2407,10.2407,13100.0
2011-07-08 14:55:00,11.94,11.94,11.93,11.94,12700.0,10.2493,10.2493,10.2407,10.2493,12700.0
2011-07-08 15:00:00,11.94,11.95,11.93,11.95,41300.0,10.2493,10.2579,10.2407,10.2579,41300.0
2011-07-08 15:05:00,11.95,11.95,11.94,11.94,13300.0,10.2579,10.2579,10.2493,10.2493,13300.0
2011-07-08 15:10:00,11.95,11.95,11.94,11.95,23200.0,10.2579,10.2579,10.2493,10.2579,23200.0
2011-07-08 15:15:00,11.94,11.95,11.94,11.95,22800.0,10.2493,10.2579,10.2493,10.2579,22800.0
2011-07-08 15:20:00,11.95,11.95,11.94,11.94,36800.0,10.2579,10.2579,10.2493,10.2493,36800.0
2011-07-08 15:25:00,11.94,11.95,11.94,11.94,34400.0,10.2493,10.2579,10.2493,10.2493,34400.0
2011-07-08 15:30:00,11.95,11.97,11.94,11.96,118000.0,10.2579,10.2751,10.2493,10.2665,118000.0
2011-07-08 15:35:00,11.96,11.98,11.95,11.96,140500.0,10.2665,10.2837,10.2579,10.2665,140500.0
2011-07-08 15:40:00,11.96,11.97,11.96,11.97,67600.0,10.2665,10.2751,10.2665,10.2751,67600.0
2011-07-08 15:45:00,11.97,11.98,11.96,11.97,110100.0,10.2751,10.2837,10.2665,10.2751,110100.0
2011-07-08 15:50:00,11.97,11.97,11.94,11.95,215300.0,10.2751,10.2751,10.2493,10.2579,215300.0
2011-07-08 15:55:00,11.95,11.97,11.94,11.96,382700.0,10.2579,10.2751,10.2493,10.2665,382700.0
2011-07-11 09:30:00,11.77,11.8,11.74,11.79,79200.0,10.1034,10.1291,10.0776,10.1206,79200.0
2011-07-11 09:35:00,11.78,11.8,11.76,11.76,35300.0,10.112,10.1291,10.0948,10.0948,35300.0
2011-07-11 09:40:00,11.76,11.77,11.73,11.76,62500.0,10.0948,10.1034,10.0691,10.0948,62500.0
2011-07-11 09:45:00,11.77,11.77,11.72,11.76,43100.0,10.1034,10.1034,10.0605,10.0948,43100.0
2011-07-11 09:50:00,11.75,11.81,11.75,11.79,78000.0,10.0862,10.1377,10.0862,10.1206,78000.0
2011-07-11 09:55:00,11.79,11.85,11.79,11.81,61000.0,10.1206,10.1721,10.1206,10.1377,61000.0
2011-07-11 10:00:00,11.8,11.81,11.76,11.78,66000.0,10.1291,10.1377,10.0948,10.112,66000.0
2011-07-11 10:05:00,11.77,11.78,11.77,11.78,10900.0,10.1034,10.112,10.1034,10.112,10900.0
2011-07-11 10:10:00,11.78,11.78,11.75,11.77,82700.0,10.112,10.112,10.0862,10.1034,82700.0
2011-07-11 10:15:00,11.78,11.78,11.75,11.76,49700.0,10.112,10.112,10.0862,10.0948,49700.0
2011-07-11 10:20:00,11.75,11.79,11.74,11.74,135400.0,10.0862,10.1206,10.0776,10.0776,135400.0
2011-07-11 10:25:00,11.75,11.75,11.71,11.74,47200.0,10.0862,10.0862,10.0519,10.0776,47200.0
2011-07-11 10:30:00,11.74,11.75,11.71,11.73,51900.0,10.0776,10.0862,10.0519,10.0691,51900.0
2011-07-11 10:35:00,11.72,11.73,11.7,11.71,84000.0,10.0605,10.0691,10.0433,10.0519,84000.0
2011-07-11 10:40:00,11.71,11.72,11.7,11.71,36300.0,10.0519,10.0605,10.0433,10.0519,36300.0
2011-07-11 10:45:00,11.71,11.72,11.7,11.7,15700.0,10.0519,10.0605,10.0433,10.0433,15700.0
2011-07-11 10:50:00,11.7,11.71,11.68,11.69,50500.0,10.0433,10.0519,10.0261,10.0347,50500.0
2011-07-11 10:55:00,11.69,11.72,11.68,11.68,61100.0,10.0347,10.0605,10.0261,10.0261,61100.0
2011-07-11 11:00:00,11.67,11.68,11.67,11.67,9400.0,10.0176,10.0261,10.0176,10.0176,9400.0
2011-07-11 11:05:00,11.68,11.68,11.67,11.68,25700.0,10.0261,10.0261,10.0176,10.0261,25700.0
2011-07-11 11:10:00,11.68,11.71,11.67,11.71,58500.0,10.0261,10.0519,10.0176,10.0519,58500.0
2011-07-11 11:15:00,11.71,11.72,11.7,11.71,13800.0,10.0519,10.0605,10.0433,10.0519,13800.0
2011-07-11 11:20:00,11.71,11.76,11.71,11.76,51000.0,10.0519,10.0948,10.0519,10.0948,51000.0
2011-07-11 11:25:00,11.75,11.78,11.75,11.77,31300.0,10.0862,10.112,10.0862,10.1034,31300.0
2011-07-11 11:30:00,11.77,11.77,11.74,11.76,48800.0,10.1034,10.1034,10.0776,10.0948,48800.0
2011-07-11 11:35:00,11.75,11.76,11.73,11.73,11700.0,10.0862,10.0948,10.0691,10.0691,11700.0
2011-07-11 11:40:00,11.74,11.76,11.72,11.76,71600.0,10.0776,10.0948,10.0605,10.0948,71600.0
2011-07-11 11:45:00,11.76,11.79,11.76,11.79,38600.0,10.0948,10.1206,10.0948,10.1206,38600.0
2011-07-11 11:50:00,11.78,11.82,11.78,11.8,28600.0,10.112,10.1463,10.112,10.1291,28600.0
2011-07-11 11:55:00,11.8,11.81,11.77,11.78,61900.0,10.1291,10.1377,10.1034,10.112,61900.0
2011-07-11 12:00:00,11.77,11.77,11.76,11.76,34300.0,10.1034,10.1034,10.0948,10.0948,34300.0
2011-07-11 12:05:00,11.76,11.78,11.76,11.76,48300.0,10.0948,10.112,10.0948,10.0948,48300.0
2011-07-11 12:10:00,11.76,11.76,11.74,11.74,40200.0,10.0948,10.0948,10.0776,10.0776,40200.0
2011-07-11 12:15:00,11.74,11.74,11.73,11.73,19000.0,10.0776,10.0776,10.0691,10.0691,19000.0
2011-07-11 12:20:00,11.74,11.74,11.72,11.72,35200.0,10.0776,10.0776,10.0605,10.0605,35200.0
2011-07-11 12:25:00,11.73,11.75,11.72,11.74,42600.0,10.0691,10.0862,10.0605,10.0776,42600.0
2011-07-11 12:30:00,11.75,11.76,11.73,11.74,48600.0,10.0862,10.0948,10.0691,10.0776,48600.0
2011-07-11 12:35:00,11.73,11.74,11.73,11.74,19700.0,10.0691,10.0776,10.0691,10.0776,19700.0
2011-07-11 12:40:00,11.73,11.75,11.73,11.74,19100.0,10.0691,10.0862,10.0691,10.0776,19100.0
2011-07-11 12:45:00,11.74,11.74,11.71,11.71,47400.0,10.0776,10.0776,10.0519,10.0519,47400.0
2011-07-11 12:50:00,11.71,11.72,11.71,11.71,11500.0,10.0519,10.0605,10.0519,10.0519,11500.0
2011-07-11 12:55:00,11.71,11.72,11.7,11.7,10600.0,10.0519,10.0605,10.0433,10.0433,10600.0
2011-07-11 13:00:00,11.7,11.71,11.7,11.7,23400.0,10.0433,10.0519,10.0433,10.0433,23400.0
2011-07-11 13:05:00,11.71,11.71,11.69,11.69,12000.0,10.0519,10.0519,10.0347,10.0347,12000.0
2011-07-11 13:10:00,11.69,11.69,11.67,11.68,13300.0,10.0347,10.0347,10.0176,10.0261,13300.0
2011-07-11 13:15:00,11.68,11.68,11.65,11.65,25500.0,10.0261,10.0261,10.0004,10.0004,25500.0
2011-07-11 13:20:00,11.65,11.67,11.65,11.66,24700.0,10.0004,10.0176,10.0004,10.009,24700.0
2011-07-11 13:25:00,11.66,11.66,11.64,11.64,58900.0,10.009,10.009,9.9918,9.9918,58900.0
2011-07-11 13:30:00,11.64,11.65,11.64,11.64,24800.0,9.9918,10.0004,9.9918,9.9918,24800.0
2011-07-11 13:35:00,11.64,11.64,11.62,11.62,21400.0,9.9918,9.9918,9.9746,9.9746,21400.0
2011-07-11 13:40:00,11.63,11.63,11.6,11.61,45400.0,9.9832,9.9832,9.9575,9.966,45400.0
2011-07-11 13:45:00,11.61,11.62,11.61,11.62,2900.0,9.966,9.9746,9.966,9.9746,2900.0
2011-07-11 13:50:00,11.61,11.62,11.61,11.62,40000.0,9.966,9.9746,9.966,9.9746,40000.0
2011-07-11 13:55:00,11.61,11.64,11.61,11.63,66200.0,9.966,9.9918,9.966,9.9832,66200.0
2011-07-11 14:00:00,11.64,11.64,11.61,11.61,47900.0,9.9918,9.9918,9.966,9.966,47900.0
2011-07-11 14:05:00,11.61,11.62,11.6,11.61,70800.0,9.966,9.9746,9.9575,9.966,70800.0
2011-07-11 14:10:00,11.61,11.62,11.61,11.61,18300.0,9.966,9.9746,9.966,9.966,18300.0
2011-07-11 14:15:00,11.6,11.61,11.6,11.6,10300.0,9.9575,9.966,9.9575,9.9575,10300.0
2011-07-11 14:20:00,11.6,11.6,11.58,11.59,31300.0,9.9575,9.9575,9.9403,9.9489,31300.0
2011-07-11 14:25:00,11.59,11.61,11.59,11.6,37200.0,9.9489,9.966,9.9489,9.9575,37200.0
2011-07-11 14:30:00,11.6,11.6,11.57,11.59,55100.0,9.9575,9.9575,9.9317,9.9489,55100.0
2011-07-11 14:35:00,11.59,11.6,11.58,11.6,33900.0,9.9489,9.9575,9.9403,9.9575,33900.0
2011-07-11 14:40:00,11.6,11.6,11.58,11.59,34600.0,9.9575,9.9575,9.9403,9.9489,34600.0
2011-07-11 14:45:00,11.59,11.6,11.58,11.59,39200.0,9.9489,9.9575,9.9403,9.9489,39200.0
2011-07-11 14:50:00,11.59,11.59,11.57,11.58,65300.0,9.9489,9.9489,9.9317,9.9403,65300.0
2011-07-11 14:55:00,11.58,11.59,11.57,11.57,21400.0,9.9403,9.9489,9.9317,9.9317,21400.0
2011-07-11 15:00:00,11.58,11.6,11.57,11.59,64400.0,9.9403,9.9575,9.9317,9.9489,64400.0
2011-07-11 15:05:00,11.58,11.59,11.56,11.56,75000.0,9.9403,9.9489,9.9231,9.9231,75000.0
2011-07-11 15:10:00,11.56,11.57,11.56,11.56,13500.0,9.9231,9.9317,9.9231,9.9231,13500.0
2011-07-11 15:15:00,11.56,11.58,11.56,11.57,45000.0,9.9231,9.9403,9.9231,9.9317,45000.0
2011-07-11 15:20:00,11.57,11.58,11.56,11.57,80100.0,9.9317,9.9403,9.9231,9.9317,80100.0
2011-07-11 15:25:00,11.57,11.58,11.55,11.58,70100.0,9.9317,9.9403,9.9145,9.9403,70100.0
2011-07-11 15:30:00,11.58,11.62,11.57,11.61,247700.0,9.9403,9.9746,9.9317,9.966,247700.0
2011-07-11 15:35:00,11.61,11.62,11.59,11.6,81500.0,9.966,9.9746,9.9489,9.9575,81500.0
2011-07-11 15:40:00,11.6,11.63,11.59,11.63,124800.0,9.9575,9.9832,9.9489,9.9832,124800.0
2011-07-11 15:45:00,11.63,11.63,11.61,11.62,171800.0,9.9832,9.9832,9.966,9.9746,171800.0
2011-07-11 15:50:00,11.62,11.62,11.6,11.61,91400.0,9.9746,9.9746,9.9575,9.966,91400.0
2011-07-11 15:55:00,11.6,11.64,11.6,11.63,536000.0,9.9575,9.9918,9.9575,9.9832,536000.0
2011-07-12 09:30:00,11.56,11.59,11.52,11.53,47700.0,9.9231,9.9489,9.8888,9.8974,47700.0
2011-07-12 09:35:00,11.52,11.53,11.47,11.52,49600.0,9.8888,9.8974,9.8459,9.8888,49600.0
2011-07-12 09:40:00,11.52,11.54,11.51,11.53,114300.0,9.8888,9.906,9.8802,9.8974,114300.0
2011-07-12 09:45:00,11.53,11.55,11.49,11.53,74700.0,9.8974,9.9145,9.863,9.8974,74700.0
2011-07-12 09:50:00,11.53,11.57,11.53,11.53,84100.0,9.8974,9.9317,9.8974,9.8974,84100.0
2011-07-12 09:55:00,11.54,11.62,11.53,11.62,48000.0,9.906,9.9746,9.8974,9.9746,48000.0
2011-07-12 10:00:00,11.61,11.61,11.57,11.61,66100.0,9.966,9.966,9.9317,9.966,66100.0
2011-07-12 10:05:00,11.61,11.65,11.6,11.63,45100.0,9.966,10.0004,9.9575,9.9832,45100.0
2011-07-12 10:10:00,11.63,11.66,11.61,11.65,68800.0,9.9832,10.009,9.966,10.0004,68800.0
2011-07-12 10:15:00,11.64,11.67,11.64,11.67,44000.0,9.9918,10.0176,9.9918,10.0176,44000.0
2011-07-12 10:20:00,11.67,11.68,11.65,11.65,36300.0,10.0176,10.0261,10.0004,10.0004,36300.0
2011-07-12 10:25:00,11.65,11.68,11.63,11.68,41600.0,10.0004,10.0261,9.9832,10.0261,41600.0
2011-07-12 10:30:00,11.68,11.68,11.64,11.67,39000.0,10.0261,10.0261,9.9918,10.0176,39000.0
2011-07-12 10:35:00,11.67,11.69,11.66,11.66,58100.0,10.0176,10.0347,10.009,10.009,58100.0
2011-07-12 10:40:00,11.66,11.67,11.64,11.65,28800.0,10.009,10.0176,9.9918,10.0004,28800.0
2011-07-12 10:45:00,11.65,11.67,11.64,11.65,40400.0,10.0004,10.0176,9.9918,10.0004,40400.0
2011-07-12 10:50:00,11.65,11.65,11.61,11.62,38000.0,10.0004,10.0004,9.966,9.9746,38000.0
2011-07-12 10:55:00,11.62,11.63,11.62,11.63,4600.0,9.9746,9.9832,9.9746,9.9832,4600.0
2011-07-12 11:00:00,11.62,11.64,11.61,11.63,48900.0,9.9746,9.9918,9.966,9.9832,48900.0
2011-07-12 11:05:00,11.63,11.65,11.63,11.65,48300.0,9.9832,10.0004,9.9832,10.0004,48300.0
2011-07-12 11:10:00,11.64,11.68,11.64,11.66,28600.0,9.9918,10.0261,9.9918,10.009,28600.0
2011-07-12 11:15:00,11.66,11.67,11.66,11.67,39600.0,10.009,10.0176,10.009,10.0176,39600.0
2011-07-12 11:20:00,11.67,11.71,11.66,11.71,35200.0,10.0176,10.0519,10.009,10.0519,35200.0
2011-07-12 11:25:00,11.71,11.72,11.71,11.71,8500.0,10.0519,10.0605,10.0519,10.0519,8500.0
2011-07-12 11:30:00,11.72,11.72,11.71,11.71,19800.0,10.0605,10.0605,10.0519,10.0519,19800.0
2011-07-12 11:35:00,11.71,11.73,11.71,11.73,28500.0,10.0519,10.0691,10.0519,10.0691,28500.0
2011-07-12 11:40:00,11.73,11.75,11.72,11.75,39900.0,10.0691,10.0862,10.0605,10.0862,39900.0
2011-07-12 11:45:00,11.75,11.76,11.73,11.73,97600.0,10.0862,10.0948,10.0691,10.0691,97600.0
2011-07-12 11:50:00,11.73,11.74,11.71,11.71,39500.0,10.0691,10.0776,10.0519,10.0519,39500.0
2011-07-12 11:55:00,11.72,11.72,11.7,11.71,11900.0,10.0605,10.0605,10.0433,10.0519,11900.0
2011-07-12 12:00:00,11.7,11.71,11.68,11.68,21800.0,10.0433,10.0519,10.0261,10.0261,21800.0
2011-07-12 12:05:00,11.69,11.73,11.68,11.72,47800.0,10.0347,10.0691,10.0261,10.0605,47800.0
2011-07-12 12:10:00,11.72,11.72,11.69,11.69,23800.0,10.0605,10.0605,10.0347,10.0347,23800.0
2011-07-12 12:15:00,11.69,11.7,11.69,11.69,6400.0,10.0347,10.0433,10.0347,10.0347,6400.0
2011-07-12 12:20:00,11.69,11.71,11.69,11.7,35800.0,10.0347,10.0519,10.0347,10.0433,35800.0
2011-07-12 12:25:00,11.7,11.7,11.68,11.69,14900.0,10.0433,10.0433,10.0261,10.0347,14900.0
2011-07-12 12:30:00,11.69,11.71,11.69,11.71,34000.0,10.0347,10.0519,10.0347,10.0519,34000.0
2011-07-12 12:35:00,11.7,11.71,11.67,11.68,35900.0,10.0433,10.0519,10.0176,10.0261,35900.0
2011-07-12 12:40:00,11.67,11.68,11.65,11.65,16800.0,10.0176,10.0261,10.0004,10.0004,16800.0
2011-07-12 12:45:00,11.65,11.66,11.65,11.65,6600.0,10.0004,10.009,10.0004,10.0004,6600.0
2011-07-12 12:50:00,11.66,11.66,11.65,11.65,12600.0,10.009,10.009,10.0004,10.0004,12600.0
2011-07-12 12:55:00,11.66,11.68,11.65,11.67,73800.0,10.009,10.0261,10.0004,10.0176,73800.0
2011-07-12 13:00:00,11.68,11.68,11.67,11.68,8700.0,10.0261,10.0261,10.0176,10.0261,8700.0
2011-07-12 13:05:00,11.68,11.7,11.67,11.7,48700.0,10.0261,10.0433,10.0176,10.0433,48700.0
2011-07-12 13:10:00,11.7,11.7,11.69,11.7,7800.0,10.0433,10.0433,10.0347,10.0433,7800.0
2011-07-12 13:15:00,11.7,11.7,11.64,11.66,103100.0,10.0433,10.0433,9.9918,10.009,103100.0
2011-07-12 13:20:00,11.66,11.67,11.65,11.66,13600.0,10.009,10.0176,10.0004,10.009,13600.0
2011-07-12 13:25:00,11.65,11.66,11.63,11.63,33900.0,10.0004,10.009,9.9832,9.9832,33900.0
2011-07-12 13:30:00,11.63,11.64,11.63,11.64,9200.0,9.9832,9.9918,9.9832,9.9918,9200.0
2011-07-12 13:35:00,11.64,11.64,11.63,11.64,14400.0,9.9918,9.9918,9.9832,9.9918,14400.0
2011-07-12 13:40:00,11.63,11.64,11.63,11.63,8600.0,9.9832,9.9918,9.9832,9.9832,8600.0
2011-07-12 13:45:00,11.64,11.65,11.63,11.64,37800.0,9.9918,10.0004,9.9832,9.9918,37800.0
2011-07-12 13:50:00,11.64,11.65,11.63,11.63,31200.0,9.9918,10.0004,9.9832,9.9832,31200.0
2011-07-12 13:55:00,11.63,11.64,11.63,11.63,5900.0,9.9832,9.9918,9.9832,9.9832,5900.0
2011-07-12 14:00:00,11.64,11.66,11.63,11.66,99200.0,9.9918,10.009,9.9832,10.009,99200.0
2011-07-12 14:05:00,11.66,11.67,11.65,11.66,29700.0,10.009,10.0176,10.0004,10.009,29700.0
2011-07-12 14:10:00,11.67,11.73,11.67,11.67,154500.0,10.0176,10.0691,10.0176,10.0176,154500.0
2011-07-12 14:15:00,11.68,11.71,11.68,11.71,48200.0,10.0261,10.0519,10.0261,10.0519,48200.0
2011-07-12 14:20:00,11.71,11.73,11.71,11.71,45600.0,10.0519,10.0691,10.0519,10.0519,45600.0
2011-07-12 14:25:00,11.72,11.72,11.7,11.71,37000.0,10.0605,10.0605,10.0433,10.0519,37000.0
2011-07-12 14:30:00,11.72,11.72,11.67,11.69,78000.0,10.0605,10.0605,10.0176,10.0347,78000.0
2011-07-12 14:35:00,11.69,11.7,11.68,11.69,41900.0,10.0347,10.0433,10.0261,10.0347,41900.0
2011-07-12 14:40:00,11.69,11.69,11.68,11.69,26700.0,10.0347,10.0347,10.0261,10.0347,26700.0
2011-07-12 14:45:00,11.69,11.71,11.68,11.7,44300.0,10.0347,10.0519,10.0261,10.0433,44300.0
2011-07-12 14:50:00,11.71,11.72,11.69,11.69,54400.0,10.0519,10.0605,10.0347,10.0347,54400.0
2011-07-12 14:55:00,11.69,11.7,11.67,11.69,51000.0,10.0347,10.0433,10.0176,10.0347,51000.0
2011-07-12 15:00:00,11.68,11.71,11.68,11.7,66900.0,10.0261,10.0519,10.0261,10.0433,66900.0
2011-07-12 15:05:00,11.69,11.7,11.68,11.68,50600.0,10.0347,10.0433,10.0261,10.0261,50600.0
2011-07-12 15:10:00,11.69,11.7,11.66,11.66,61800.0,10.0347,10.0433,10.009,10.009,61800.0
2011-07-12 15:15:00,11.66,11.68,11.66,11.67,52100.0,10.009,10.0261,10.009,10.0176,52100.0
2011-07-12 15:20:00,11.68,11.69,11.66,11.67,59000.0,10.0261,10.0347,10.009,10.0176,59000.0
2011-07-12 15:25:00,11.66,11.67,11.64,11.66,79600.0,10.009,10.0176,9.9918,10.009,79600.0
2011-07-12 15:30:00,11.66,11.66,11.63,11.63,45300.0,10.009,10.009,9.9832,9.9832,45300.0
2011-07-12 15:35:00,11.64,11.68,11.63,11.68,96200.0,9.9918,10.0261,9.9832,10.0261,96200.0
2011-07-12 15:40:00,11.66,11.67,11.64,11.64,48600.0,10.009,10.0176,9.9918,9.9918,48600.0
2011-07-12 15:45:00,11.63,11.64,11.58,11.59,164200.0,9.9832,9.9918,9.9403,9.9489,164200.0
2011-07-12 15:50:00,11.59,11.61,11.58,11.58,101600.0,9.9489,9.966,9.9403,9.9403,101600.0
2011-07-12 15:55:00,11.59,11.61,11.58,11.59,214400.0,9.9489,9.966,9.9403,9.9489,214400.0
2011-07-13 09:30:00,11.66,11.74,11.66,11.72,24600.0,10.009,10.0776,10.009,10.0605,24600.0
2011-07-13 09:35:00,11.71,11.71,11.69,11.69,19900.0,10.0519,10.0519,10.0347,10.0347,19900.0
2011-07-13 09:40:00,11.69,11.72,11.67,11.69,18900.0,10.0347,10.0605,10.0176,10.0347,18900.0
2011-07-13 09:45:00,11.69,11.69,11.63,11.65,34400.0,10.0347,10.0347,9.9832,10.0004,34400.0
2011-07-13 09:50:00,11.64,11.64,11.56,11.57,36200.0,9.9918,9.9918,9.9231,9.9317,36200.0
2011-07-13 09:55:00,11.56,11.57,11.53,11.54,33000.0,9.9231,9.9317,9.8974,9.906,33000.0
2011-07-13 10:00:00,11.54,11.65,11.54,11.65,105100.0,9.906,10.0004,9.906,10.0004,105100.0
2011-07-13 10:05:00,11.65,11.69,11.63,11.64,46100.0,10.0004,10.0347,9.9832,9.9918,46100.0
2011-07-13 10:10:00,11.64,11.68,11.62,11.66,63500.0,9.9918,10.0261,9.9746,10.009,63500.0
2011-07-13 10:15:00,11.67,11.72,11.66,11.69,47500.0,10.0176,10.0605,10.009,10.0347,47500.0
2011-07-13 10:20:00,11.69,11.71,11.69,11.69,22400.0,10.0347,10.0519,10.0347,10.0347,22400.0
2011-07-13 10:25:00,11.7,11.71,11.68,11.68,13300.0,10.0433,10.0519,10.0261,10.0261,13300.0
2011-07-13 10:30:00,11.68,11.71,11.68,11.71,24800.0,10.0261,10.0519,10.0261,10.0519,24800.0
2011-07-13 10:35:00,11.71,11.74,11.7,11.7,40300.0,10.0519,10.0776,10.0433,10.0433,40300.0
2011-07-13 10:40:00,11.7,11.72,11.7,11.71,9700.0,10.0433,10.0605,10.0433,10.0519,9700.0
2011-07-13 10:45:00,11.72,11.73,11.7,11.7,17600.0,10.0605,10.0691,10.0433,10.0433,17600.0
2011-07-13 10:50:00,11.71,11.73,11.7,11.72,13300.0,10.0519,10.0691,10.0433,10.0605,13300.0
2011-07-13 10:55:00,11.72,11.76,11.72,11.76,55400.0,10.0605,10.0948,10.0605,10.0948,55400.0
2011-07-13 11:00:00,11.75,11.75,11.72,11.73,33900.0,10.0862,10.0862,10.0605,10.0691,33900.0
2011-07-13 11:05:00,11.73,11.74,11.71,11.71,60200.0,10.0691,10.0776,10.0519,10.0519,60200.0
2011-07-13 11:10:00,11.72,11.74,11.71,11.73,25400.0,10.0605,10.0776,10.0519,10.0691,25400.0
2011-07-13 11:15:00,11.72,11.76,11.71,11.76,56600.0,10.0605,10.0948,10.0519,10.0948,56600.0
2011-07-13 11:20:00,11.76,11.76,11.75,11.76,16500.0,10.0948,10.0948,10.0862,10.0948,16500.0
2011-07-13 11:25:00,11.76,11.78,11.76,11.77,51200.0,10.0948,10.112,10.0948,10.1034,51200.0
2011-07-13 11:30:00,11.77,11.78,11.76,11.78,85000.0,10.1034,10.112,10.0948,10.112,85000.0
2011-07-13 11:35:00,11.77,11.78,11.75,11.76,15500.0,10.1034,10.112,10.0862,10.0948,15500.0
2011-07-13 11:40:00,11.76,11.77,11.73,11.76,27700.0,10.0948,10.1034,10.0691,10.0948,27700.0
2011-07-13 11:45:00,11.76,11.77,11.74,11.74,17500.0,10.0948,10.1034,10.0776,10.0776,17500.0
2011-07-13 11:50:00,11.74,11.76,11.73,11.74,23300.0,10.0776,10.0948,10.0691,10.0776,23300.0
2011-07-13 11:55:00,11.74,11.76,11.74,11.75,19600.0,10.0776,10.0948,10.0776,10.0862,19600.0
2011-07-13 12:00:00,11.75,11.76,11.73,11.75,24400.0,10.0862,10.0948,10.0691,10.0862,24400.0
2011-07-13 12:05:00,11.75,11.76,11.74,11.75,28800.0,10.0862,10.0948,10.0776,10.0862,28800.0
2011-07-13 12:10:00,11.76,11.77,11.76,11.77,5200.0,10.0948,10.1034,10.0948,10.1034,5200.0
2011-07-13 12:15:00,11.77,11.78,11.76,11.78,14700.0,10.1034,10.112,10.0948,10.112,14700.0
2011-07-13 12:20:00,11.78,11.78,11.75,11.76,19700.0,10.112,10.112,10.0862,10.0948,19700.0
2011-07-13 12:25:00,11.77,11.78,11.77,11.78,45000.0,10.1034,10.112,10.1034,10.112,45000.0
2011-07-13 12:30:00,11.77,11.78,11.75,11.75,24600.0,10.1034,10.112,10.0862,10.0862,24600.0
2011-07-13 12:35:00,11.76,11.76,11.74,11.74,6900.0,10.0948,10.0948,10.0776,10.0776,6900.0
2011-07-13 12:40:00,11.74,11.75,11.73,11.73,22100.0,10.0776,10.0862,10.0691,10.0691,22100.0
2011-07-13 12:45:00,11.73,11.77,11.71,11.76,34600.0,10.0691,10.1034,10.0519,10.0948,34600.0
2011-07-13 12:50:00,11.76,11.77,11.74,11.74,15300.0,10.0948,10.1034,10.0776,10.0776,15300.0
2011-07-13 12:55:00,11.75,11.75,11.73,11.75,12300.0,10.0862,10.0862,10.0691,10.0862,12300.0
2011-07-13 13:00:00,11.74,11.75,11.71,11.72,27100.0,10.0776,10.0862,10.0519,10.0605,27100.0
2011-07-13 13:05:00,11.73,11.73,11.71,11.71,7600.0,10.0691,10.0691,10.0519,10.0519,7600.0
2011-07-13 13:10:00,11.71,11.72,11.7,11.71,9900.0,10.0519,10.0605,10.0433,10.0519,9900.0
2011-07-13 13:15:00,11.7,11.71,11.67,11.68,26000.0,10.0433,10.0519,10.0176,10.0261,26000.0
2011-07-13 13:20:00,11.68,11.69,11.67,11.69,19900.0,10.0261,10.0347,10.0176,10.0347,19900.0
2011-07-13 13:25:00,11.7,11.71,11.69,11.71,18900.0,10.0433,10.0519,10.0347,10.0519,18900.0
2011-07-13 13:30:00,11.7,11.72,11.7,11.7,32100.0,10.0433,10.0605,10.0433,10.0433,32100.0
2011-07-13 13:35:00,11.7,11.72,11.7,11.72,16600.0,10.0433,10.0605,10.0433,10.0605,16600.0
2011-07-13 13:40:00,11.72,11.72,11.71,11.72,3700.0,10.0605,10.0605,10.0519,10.0605,3700.0
2011-07-13 13:45:00,11.71,11.72,11.71,11.72,7500.0,10.0519,10.0605,10.0519,10.0605,7500.0
2011-07-13 13:50:00,11.71,11.72,11.68,11.68,30700.0,10.0519,10.0605,10.0261,10.0261,30700.0
2011-07-13 13:55:00,11.68,11.69,11.68,11.68,9500.0,10.0261,10.0347,10.0261,10.0261,9500.0
2011-07-13 14:00:00,11.68,11.69,11.67,11.68,35100.0,10.0261,10.0347,10.0176,10.0261,35100.0
2011-07-13 14:05:00,11.69,11.7,11.69,11.7,37000.0,10.0347,10.0433,10.0347,10.0433,37000.0
2011-07-13 14:10:00,11.7,11.7,11.66,11.67,20500.0,10.0433,10.0433,10.009,10.0176,20500.0
2011-07-13 14:15:00,11.66,11.68,11.66,11.67,32300.0,10.009,10.0261,10.009,10.0176,32300.0
2011-07-13 14:20:00,11.67,11.67,11.64,11.64,9800.0,10.0176,10.0176,9.9918,9.9918,9800.0
2011-07-13 14:25:00,11.64,11.65,11.63,11.65,38100.0,9.9918,10.0004,9.9832,10.0004,38100.0
2011-07-13 14:30:00,11.64,11.66,11.64,11.66,12400.0,9.9918,10.009,9.9918,10.009,12400.0
2011-07-13 14:35:00,11.65,11.66,11.65,11.66,6700.0,10.0004,10.009,10.0004,10.009,6700.0
2011-07-13 14:40:00,11.66,11.66,11.62,11.63,37000.0,10.009,10.009,9.9746,9.9832,37000.0
2011-07-13 14:45:00,11.62,11.63,11.62,11.63,14400.0,9.9746,9.9832,9.9746,9.9832,14400.0
2011-07-13 14:50:00,11.63,11.65,11.62,11.65,30800.0,9.9832,10.0004,9.9746,10.0004,30800.0
2011-07-13 14:55:00,11.64,11.65,11.64,11.65,6500.0,9.9918,10.0004,9.9918,10.0004,6500.0
2011-07-13 15:00:00,11.65,11.65,11.62,11.63,69900.0,10.0004,10.0004,9.9746,9.9832,69900.0
2011-07-13 15:05:00,11.64,11.64,11.6,11.62,38900.0,9.9918,9.9918,9.9575,9.9746,38900.0
2011-07-13 15:10:00,11.62,11.62,11.57,11.58,64000.0,9.9746,9.9746,9.9317,9.9403,64000.0
2011-07-13 15:15:00,11.57,11.59,11.55,11.56,67100.0,9.9317,9.9489,9.9145,9.9231,67100.0
2011-07-13 15:20:00,11.55,11.57,11.53,11.55,68000.0,9.9145,9.9317,9.8974,9.9145,68000.0
2011-07-13 15:25:00,11.56,11.57,11.55,11.57,26700.0,9.9231,9.9317,9.9145,9.9317,26700.0
2011-07-13 15:30:00,11.57,11.58,11.56,11.57,69600.0,9.9317,9.9403,9.9231,9.9317,69600.0
2011-07-13 15:35:00,11.57,11.59,11.55,11.57,102600.0,9.9317,9.9489,9.9145,9.9317,102600.0
2011-07-13 15:40:00,11.57,11.59,11.54,11.58,127000.0,9.9317,9.9489,9.906,9.9403,127000.0
2011-07-13 15:45:00,11.58,11.62,11.58,11.61,307500.0,9.9403,9.9746,9.9403,9.966,307500.0
2011-07-13 15:50:00,11.62,11.63,11.6,11.62,237900.0,9.9746,9.9832,9.9575,9.9746,237900.0
2011-07-13 15:55:00,11.63,11.63,11.57,11.58,970400.0,9.9832,9.9832,9.9317,9.9403,970400.0
2011-07-14 09:30:00,11.62,11.63,11.53,11.55,58700.0,9.9746,9.9832,9.8974,9.9145,58700.0
2011-07-14 09:35:00,11.55,11.57,11.51,11.56,32700.0,9.9145,9.9317,9.8802,9.9231,32700.0
2011-07-14 09:40:00,11.56,11.62,11.56,11.57,51600.0,9.9231,9.9746,9.9231,9.9317,51600.0
2011-07-14 09:45:00,11.57,11.59,11.57,11.57,26100.0,9.9317,9.9489,9.9317,9.9317,26100.0
2011-07-14 09:50:00,11.58,11.63,11.57,11.62,29600.0,9.9403,9.9832,9.9317,9.9746,29600.0
2011-07-14 09:55:00,11.62,11.66,11.62,11.62,25800.0,9.9746,10.009,9.9746,9.9746,25800.0
2011-07-14 10:00:00,11.62,11.65,11.59,11.6,30700.0,9.9746,10.0004,9.9489,9.9575,30700.0
2011-07-14 10:05:00,11.6,11.65,11.6,11.62,63600.0,9.9575,10.0004,9.9575,9.9746,63600.0
2011-07-14 10:10:00,11.62,11.62,11.57,11.58,126300.0,9.9746,9.9746,9.9317,9.9403,126300.0
2011-07-14 10:15:00,11.58,11.61,11.58,11.59,40700.0,9.9403,9.966,9.9403,9.9489,40700.0
2011-07-14 10:20:00,11.59,11.61,11.58,11.59,62500.0,9.9489,9.966,9.9403,9.9489,62500.0
2011-07-14 10:25:00,11.6,11.62,11.59,11.6,46000.0,9.9575,9.9746,9.9489,9.9575,46000.0
2011-07-14 10:30:00,11.6,11.61,11.55,11.56,42700.0,9.9575,9.966,9.9145,9.9231,42700.0
2011-07-14 10:35:00,11.57,11.57,11.54,11.55,49100.0,9.9317,9.9317,9.906,9.9145,49100.0
2011-07-14 10:40:00,11.55,11.56,11.5,11.5,53300.0,9.9145,9.9231,9.8716,9.8716,53300.0
2011-07-14 10:45:00,11.5,11.52,11.5,11.5,35800.0,9.8716,9.8888,9.8716,9.8716,35800.0
2011-07-14 10:50:00,11.5,11.5,11.46,11.46,57400.0,9.8716,9.8716,9.8373,9.8373,57400.0
2011-07-14 10:55:00,11.46,11.48,11.43,11.43,73000.0,9.8373,9.8545,9.8115,9.8115,73000.0
2011-07-14 11:00:00,11.43,11.48,11.43,11.47,68700.0,9.8115,9.8545,9.8115,9.8459,68700.0
2011-07-14 11:05:00,11.47,11.48,11.45,11.46,40000.0,9.8459,9.8545,9.8287,9.8373,40000.0
2011-07-14 11:10:00,11.47,11.48,11.45,11.45,30100.0,9.8459,9.8545,9.8287,9.8287,30100.0
2011-07-14 11:15:00,11.45,11.47,11.44,11.46,29700.0,9.8287,9.8459,9.8201,9.8373,29700.0
2011-07-14 11:20:00,11.46,11.47,11.45,11.46,38700.0,9.8373,9.8459,9.8287,9.8373,38700.0
2011-07-14 11:25:00,11.47,11.48,11.46,11.48,48400.0,9.8459,9.8545,9.8373,9.8545,48400.0
2011-07-14 11:30:00,11.48,11.48,11.45,11.48,104600.0,9.8545,9.8545,9.8287,9.8545,104600.0
2011-07-14 11:35:00,11.48,11.52,11.47,11.47,131800.0,9.8545,9.8888,9.8459,9.8459,131800.0
2011-07-14 11:40:00,11.46,11.5,11.46,11.5,41900.0,9.8373,9.8716,9.8373,9.8716,41900.0
2011-07-14 11:45:00,11.5,11.53,11.49,11.52,44200.0,9.8716,9.8974,9.863,9.8888,44200.0
2011-07-14 11:50:00,11.52,11.52,11.5,11.51,23200.0,9.8888,9.8888,9.8716,9.8802,23200.0
2011-07-14 11:55:00,11.5,11.5,11.48,11.48,36900.0,9.8716,9.8716,9.8545,9.8545,36900.0
2011-07-14 12:00:00,11.48,11.49,11.47,11.47,24600.0,9.8545,9.863,9.8459,9.8459,24600.0
2011-07-14 12:05:00,11.47,11.49,11.47,11.47,22000.0,9.8459,9.863,9.8459,9.8459,22000.0
2011-07-14 12:10:00,11.47,11.47,11.45,11.46,28000.0,9.8459,9.8459,9.8287,9.8373,28000.0
2011-07-14 12:15:00,11.46,11.46,11.42,11.42,52900.0,9.8373,9.8373,9.803,9.803,52900.0
2011-07-14 12:20:00,11.42,11.44,11.42,11.44,29900.0,9.803,9.8201,9.803,9.8201,29900.0
2011-07-14 12:25:00,11.44,11.46,11.44,11.46,16300.0,9.8201,9.8373,9.8201,9.8373,16300.0
2011-07-14 12:30:00,11.45,11.46,11.45,11.45,18600.0,9.8287,9.8373,9.8287,9.8287,18600.0
2011-07-14 12:35:00,11.46,11.47,11.45,11.46,17400.0,9.8373,9.8459,9.8287,9.8373,17400.0
2011-07-14 12:40:00,11.47,11.48,11.46,11.46,48600.0,9.8459,9.8545,9.8373,9.8373,48600.0
2011-07-14 12:45:00,11.46,11.47,11.45,11.45,25700.0,9.8373,9.8459,9.8287,9.8287,25700.0
2011-07-14 12:50:00,11.45,11.45,11.43,11.44,48700.0,9.8287,9.8287,9.8115,9.8201,48700.0
2011-07-14 12:55:00,11.42,11.45,11.42,11.45,35700.0,9.803,9.8287,9.803,9.8287,35700.0
2011-07-14 13:00:00,11.44,11.45,11.41,11.42,50500.0,9.8201,9.8287,9.7944,9.803,50500.0
2011-07-14 13:05:00,11.42,11.43,11.42,11.43,35100.0,9.803,9.8115,9.803,9.8115,35100.0
2011-07-14 13:10:00,11.43,11.43,11.4,11.4,45700.0,9.8115,9.8115,9.7858,9.7858,45700.0
2011-07-14 13:15:00,11.4,11.41,11.37,11.38,25400.0,9.7858,9.7944,9.76,9.7686,25400.0
2011-07-14 13:20:00,11.37,11.41,11.37,11.41,29000.0,9.76,9.7944,9.76,9.7944,29000.0
2011-07-14 13:25:00,11.4,11.43,11.39,11.43,55400.0,9.7858,9.8115,9.7772,9.8115,55400.0
2011-07-14 13:30:00,11.42,11.51,11.42,11.49,89700.0,9.803,9.8802,9.803,9.863,89700.0
2011-07-14 13:35:00,11.49,11.5,11.46,11.46,44200.0,9.863,9.8716,9.8373,9.8373,44200.0
2011-07-14 13:40:00,11.46,11.5,11.46,11.49,42900.0,9.8373,9.8716,9.8373,9.863,42900.0
2011-07-14 13:45:00,11.49,11.49,11.45,11.48,38000.0,9.863,9.863,9.8287,9.8545,38000.0
2011-07-14 13:50:00,11.48,11.48,11.45,11.47,50200.0,9.8545,9.8545,9.8287,9.8459,50200.0
2011-07-14 13:55:00,11.47,11.51,11.46,11.51,37100.0,9.8459,9.8802,9.8373,9.8802,37100.0
2011-07-14 14:00:00,11.51,11.52,11.49,11.5,42400.0,9.8802,9.8888,9.863,9.8716,42400.0
2011-07-14 14:05:00,11.5,11.5,11.48,11.49,16700.0,9.8716,9.8716,9.8545,9.863,16700.0
2011-07-14 14:10:00,11.49,11.55,11.49,11.53,45800.0,9.863,9.9145,9.863,9.8974,45800.0
2011-07-14 14:15:00,11.53,11.55,11.52,11.52,31000.0,9.8974,9.9145,9.8888,9.8888,31000.0
2011-07-14 14:20:00,11.53,11.53,11.5,11.5,31300.0,9.8974,9.8974,9.8716,9.8716,31300.0
2011-07-14 14:25:00,11.5,11.51,11.47,11.51,36200.0,9.8716,9.8802,9.8459,9.8802,36200.0
2011-07-14 14:30:00,11.5,11.5,11.48,11.48,23200.0,9.8716,9.8716,9.8545,9.8545,23200.0
2011-07-14 14:35:00,11.49,11.49,11.47,11.47,18500.0,9.863,9.863,9.8459,9.8459,18500.0
2011-07-14 14:40:00,11.48,11.49,11.47,11.49,13700.0,9.8545,9.863,9.8459,9.863,13700.0
2011-07-14 14:45:00,11.48,11.49,11.46,11.46,48000.0,9.8545,9.863,9.8373,9.8373,48000.0
2011-07-14 14:50:00,11.46,11.48,11.44,11.46,40900.0,9.8373,9.8545,9.8201,9.8373,40900.0
2011-07-14 14:55:00,11.46,11.48,11.45,11.48,35400.0,9.8373,9.8545,9.8287,9.8545,35400.0
2011-07-14 15:00:00,11.48,11.48,11.45,11.45,48600.0,9.8545,9.8545,9.8287,9.8287,48600.0
2011-07-14 15:05:00,11.45,11.46,11.43,11.43,31200.0,9.8287,9.8373,9.8115,9.8115,31200.0
2011-07-14 15:10:00,11.43,11.45,11.42,11.45,34200.0,9.8115,9.8287,9.803,9.8287,34200.0
2011-07-14 15:15:00,11.45,11.45,11.44,11.44,17500.0,9.8287,9.8287,9.8201,9.8201,17500.0
2011-07-14 15:20:00,11.44,11.48,11.44,11.46,63200.0,9.8201,9.8545,9.8201,9.8373,63200.0
2011-07-14 15:25:00,11.46,11.46,11.45,11.46,15300.0,9.8373,9.8373,9.8287,9.8373,15300.0
2011-07-14 15:30:00,11.45,11.47,11.45,11.47,24500.0,9.8287,9.8459,9.8287,9.8459,24500.0
2011-07-14 15:35:00,11.47,11.5,11.46,11.5,77000.0,9.8459,9.8716,9.8373,9.8716,77000.0
2011-07-14 15:40:00,11.5,11.5,11.46,11.46,107500.0,9.8716,9.8716,9.8373,9.8373,107500.0
2011-07-14 15:45:00,11.47,11.47,11.45,11.46,65400.0,9.8459,9.8459,9.8287,9.8373,65400.0
2011-07-14 15:50:00,11.45,11.46,11.44,11.44,94000.0,9.8287,9.8373,9.8201,9.8201,94000.0
2011-07-14 15:55:00,11.45,11.46,11.44,11.44,194500.0,9.8287,9.8373,9.8201,9.8201,194500.0
2011-07-15 09:30:00,11.51,11.52,11.44,11.45,197300.0,9.8802,9.8888,9.8201,9.8287,197300.0
2011-07-15 09:35:00,11.44,11.46,11.35,11.36,72100.0,9.8201,9.8373,9.7429,9.7514,72100.0
2011-07-15 09:40:00,11.36,11.36,11.32,11.32,64400.0,9.7514,9.7514,9.7171,9.7171,64400.0
2011-07-15 09:45:00,11.33,11.38,11.31,11.37,70800.0,9.7257,9.7686,9.7085,9.76,70800.0
2011-07-15 09:50:00,11.38,11.38,11.34,11.35,30800.0,9.7686,9.7686,9.7343,9.7429,30800.0
2011-07-15 09:55:00,11.34,11.35,11.31,11.34,69100.0,9.7343,9.7429,9.7085,9.7343,69100.0
2011-07-15 10:00:00,11.34,11.42,11.34,11.37,86900.0,9.7343,9.803,9.7343,9.76,86900.0
2011-07-15 10:05:00,11.38,11.41,11.34,11.37,54700.0,9.7686,9.7944,9.7343,9.76,54700.0
2011-07-15 10:10:00,11.37,11.38,11.35,11.38,26500.0,9.76,9.7686,9.7429,9.7686,26500.0
2011-07-15 10:15:00,11.37,11.38,11.34,11.35,64700.0,9.76,9.7686,9.7343,9.7429,64700.0
2011-07-15 10:20:00,11.34,11.36,11.33,11.35,26500.0,9.7343,9.7514,9.7257,9.7429,26500.0
2011-07-15 10:25:00,11.35,11.35,11.31,11.34,80300.0,9.7429,9.7429,9.7085,9.7343,80300.0
2011-07-15 10:30:00,11.34,11.36,11.33,11.34,46200.0,9.7343,9.7514,9.7257,9.7343,46200.0
2011-07-15 10:35:00,11.33,11.35,11.33,11.33,40900.0,9.7257,9.7429,9.7257,9.7257,40900.0
2011-07-15 10:40:00,11.33,11.4,11.33,11.39,64000.0,9.7257,9.7858,9.7257,9.7772,64000.0
2011-07-15 10:45:00,11.39,11.4,11.36,11.36,22500.0,9.7772,9.7858,9.7514,9.7514,22500.0
2011-07-15 10:50:00,11.36,11.4,11.36,11.38,37600.0,9.7514,9.7858,9.7514,9.7686,37600.0
2011-07-15 10:55:00,11.39,11.39,11.33,11.37,67700.0,9.7772,9.7772,9.7257,9.76,67700.0
2011-07-15 11:00:00,11.36,11.36,11.33,11.36,67900.0,9.7514,9.7514,9.7257,9.7514,67900.0
2011-07-15 11:05:00,11.36,11.38,11.34,11.35,85000.0,9.7514,9.7686,9.7343,9.7429,85000.0
2011-07-15 11:10:00,11.35,11.39,11.34,11.38,38500.0,9.7429,9.7772,9.7343,9.7686,38500.0
2011-07-15 11:15:00,11.38,11.39,11.37,11.37,29700.0,9.7686,9.7772,9.76,9.76,29700.0
2011-07-15 11:20:00,11.37,11.37,11.34,11.35,22700.0,9.76,9.76,9.7343,9.7429,22700.0
2011-07-15 11:25:00,11.35,11.36,11.34,11.36,46100.0,9.7429,9.7514,9.7343,9.7514,46100.0
2011-07-15 11:30:00,11.36,11.36,11.34,11.36,66600.0,9.7514,9.7514,9.7343,9.7514,66600.0
2011-07-15 11:35:00,11.35,11.36,11.35,11.35,16900.0,9.7429,9.7514,9.7429,9.7429,16900.0
2011-07-15 11:40:00,11.35,11.35,11.34,11.34,24300.0,9.7429,9.7429,9.7343,9.7343,24300.0
2011-07-15 11:45:00,11.34,11.35,11.34,11.35,23400.0,9.7343,9.7429,9.7343,9.7429,23400.0
2011-07-15 11:50:00,11.35,11.37,11.34,11.36,29200.0,9.7429,9.76,9.7343,9.7514,29200.0
2011-07-15 11:55:00,11.37,11.37,11.33,11.34,51600.0,9.76,9.76,9.7257,9.7343,51600.0
2011-07-15 12:00:00,11.35,11.41,11.34,11.41,73000.0,9.7429,9.7944,9.7343,9.7944,73000.0
2011-07-15 12:05:00,11.41,11.43,11.37,11.38,39300.0,9.7944,9.8115,9.76,9.7686,39300.0
2011-07-15 12:10:00,11.38,11.4,11.38,11.39,32000.0,9.7686,9.7858,9.7686,9.7772,32000.0
2011-07-15 12:15:00,11.39,11.4,11.38,11.38,67000.0,9.7772,9.7858,9.7686,9.7686,67000.0
2011-07-15 12:20:00,11.38,11.41,11.38,11.4,64800.0,9.7686,9.7944,9.7686,9.7858,64800.0
2011-07-15 12:25:00,11.4,11.42,11.39,11.42,14800.0,9.7858,9.803,9.7772,9.803,14800.0
2011-07-15 12:30:00,11.42,11.43,11.4,11.42,73900.0,9.803,9.8115,9.7858,9.803,73900.0
2011-07-15 12:35:00,11.42,11.42,11.4,11.41,34800.0,9.803,9.803,9.7858,9.7944,34800.0
2011-07-15 12:40:00,11.41,11.42,11.4,11.4,31100.0,9.7944,9.803,9.7858,9.7858,31100.0
2011-07-15 12:45:00,11.41,11.42,11.4,11.42,19300.0,9.7944,9.803,9.7858,9.803,19300.0
2011-07-15 12:50:00,11.42,11.42,11.4,11.4,10000.0,9.803,9.803,9.7858,9.7858,10000.0
2011-07-15 12:55:00,11.4,11.43,11.4,11.42,26700.0,9.7858,9.8115,9.7858,9.803,26700.0
2011-07-15 13:00:00,11.41,11.41,11.4,11.41,11000.0,9.7944,9.7944,9.7858,9.7944,11000.0
2011-07-15 13:05:00,11.41,11.41,11.4,11.41,4600.0,9.7944,9.7944,9.7858,9.7944,4600.0
2011-07-15 13:10:00,11.41,11.41,11.4,11.41,24400.0,9.7944,9.7944,9.7858,9.7944,24400.0
2011-07-15 13:15:00,11.41,11.42,11.39,11.39,40200.0,9.7944,9.803,9.7772,9.7772,40200.0
2011-07-15 13:20:00,11.4,11.41,11.39,11.4,12400.0,9.7858,9.7944,9.7772,9.7858,12400.0
2011-07-15 13:25:00,11.4,11.42,11.4,11.41,17000.0,9.7858,9.803,9.7858,9.7944,17000.0
2011-07-15 13:30:00,11.41,11.41,11.4,11.41,8700.0,9.7944,9.7944,9.7858,9.7944,8700.0
2011-07-15 13:35:00,11.41,11.41,11.4,11.4,7300.0,9.7944,9.7944,9.7858,9.7858,7300.0
2011-07-15 13:40:00,11.41,11.41,11.4,11.41,29300.0,9.7944,9.7944,9.7858,9.7944,29300.0
2011-07-15 13:45:00,11.41,11.41,11.38,11.39,250800.0,9.7944,9.7944,9.7686,9.7772,250800.0
2011-07-15 13:50:00,11.39,11.4,11.38,11.4,187300.0,9.7772,9.7858,9.7686,9.7858,187300.0
2011-07-15 13:55:00,11.39,11.41,11.39,11.39,91000.0,9.7772,9.7944,9.7772,9.7772,91000.0
2011-07-15 14:00:00,11.4,11.41,11.39,11.41,26300.0,9.7858,9.7944,9.7772,9.7944,26300.0
2011-07-15 14:05:00,11.41,11.42,11.4,11.41,37300.0,9.7944,9.803,9.7858,9.7944,37300.0
2011-07-15 14:10:00,11.4,11.41,11.39,11.41,43800.0,9.7858,9.7944,9.7772,9.7944,43800.0
2011-07-15 14:15:00,11.41,11.41,11.4,11.41,8600.0,9.7944,9.7944,9.7858,9.7944,8600.0
2011-07-15 14:20:00,11.4,11.41,11.39,11.39,76300.0,9.7858,9.7944,9.7772,9.7772,76300.0
2011-07-15 14:25:00,11.4,11.4,11.39,11.4,21700.0,9.7858,9.7858,9.7772,9.7858,21700.0
2011-07-15 14:30:00,11.39,11.4,11.39,11.39,43100.0,9.7772,9.7858,9.7772,9.7772,43100.0
2011-07-15 14:35:00,11.4,11.41,11.39,11.4,52200.0,9.7858,9.7944,9.7772,9.7858,52200.0
2011-07-15 14:40:00,11.4,11.41,11.39,11.41,74700.0,9.7858,9.7944,9.7772,9.7944,74700.0
2011-07-15 14:45:00,11.41,11.43,11.41,11.42,73700.0,9.7944,9.8115,9.7944,9.803,73700.0
2011-07-15 14:50:00,11.42,11.43,11.41,11.42,36400.0,9.803,9.8115,9.7944,9.803,36400.0
2011-07-15 14:55:00,11.41,11.42,11.4,11.4,25200.0,9.7944,9.803,9.7858,9.7858,25200.0
2011-07-15 15:00:00,11.4,11.42,11.39,11.39,64200.0,9.7858,9.803,9.7772,9.7772,64200.0
2011-07-15 15:05:00,11.39,11.44,11.39,11.44,114400.0,9.7772,9.8201,9.7772,9.8201,114400.0
2011-07-15 15:10:00,11.44,11.46,11.43,11.46,78900.0,9.8201,9.8373,9.8115,9.8373,78900.0
2011-07-15 15:15:00,11.46,11.47,11.45,11.47,47300.0,9.8373,9.8459,9.8287,9.8459,47300.0
2011-07-15 15:20:00,11.46,11.47,11.46,11.46,29000.0,9.8373,9.8459,9.8373,9.8373,29000.0
2011-07-15 15:25:00,11.47,11.48,11.46,11.48,95200.0,9.8459,9.8545,9.8373,9.8545,95200.0
2011-07-15 15:30:00,11.47,11.48,11.46,11.47,93900.0,9.8459,9.8545,9.8373,9.8459,93900.0
2011-07-15 15:35:00,11.46,11.47,11.46,11.46,46300.0,9.8373,9.8459,9.8373,9.8373,46300.0
2011-07-15 15:40:00,11.46,11.47,11.46,11.46,47800.0,9.8373,9.8459,9.8373,9.8373,47800.0
2011-07-15 15:45:00,11.47,11.47,11.45,11.46,85200.0,9.8459,9.8459,9.8287,9.8373,85200.0
2011-07-15 15:50:00,11.45,11.46,11.45,11.45,98100.0,9.8287,9.8373,9.8287,9.8287,98100.0
2011-07-15 15:55:00,11.46,11.48,11.45,11.48,408700.0,9.8373,9.8545,9.8287,9.8545,408700.0
2011-07-18 09:30:00,11.43,11.47,11.4,11.46,55900.0,9.8115,9.8459,9.7858,9.8373,55900.0
2011-07-18 09:35:00,11.45,11.46,11.41,11.46,42100.0,9.8287,9.8373,9.7944,9.8373,42100.0
2011-07-18 09:40:00,11.46,11.5,11.43,11.43,36900.0,9.8373,9.8716,9.8115,9.8115,36900.0
2011-07-18 09:45:00,11.42,11.42,11.38,11.39,46300.0,9.803,9.803,9.7686,9.7772,46300.0
2011-07-18 09:50:00,11.39,11.43,11.37,11.41,59100.0,9.7772,9.8115,9.76,9.7944,59100.0
2011-07-18 09:55:00,11.4,11.4,11.35,11.36,36800.0,9.7858,9.7858,9.7429,9.7514,36800.0
2011-07-18 10:00:00,11.37,11.38,11.33,11.34,60100.0,9.76,9.7686,9.7257,9.7343,60100.0
2011-07-18 10:05:00,11.34,11.34,11.3,11.3,87400.0,9.7343,9.7343,9.6999,9.6999,87400.0
2011-07-18 10:10:00,11.3,11.31,11.28,11.28,84700.0,9.6999,9.7085,9.6828,9.6828,84700.0
2011-07-18 10:15:00,11.28,11.31,11.27,11.31,46500.0,9.6828,9.7085,9.6742,9.7085,46500.0
2011-07-18 10:20:00,11.3,11.31,11.29,11.29,45700.0,9.6999,9.7085,9.6914,9.6914,45700.0
2011-07-18 10:25:00,11.3,11.3,11.29,11.3,31400.0,9.6999,9.6999,9.6914,9.6999,31400.0
2011-07-18 10:30:00,11.29,11.3,11.25,11.25,132000.0,9.6914,9.6999,9.657,9.657,132000.0
2011-07-18 10:35:00,11.25,11.28,11.25,11.25,97900.0,9.657,9.6828,9.657,9.657,97900.0
2011-07-18 10:40:00,11.26,11.28,11.25,11.26,51500.0,9.6656,9.6828,9.657,9.6656,51500.0
2011-07-18 10:45:00,11.26,11.26,11.22,11.23,63100.0,9.6656,9.6656,9.6313,9.6399,63100.0
2011-07-18 10:50:00,11.22,11.23,11.2,11.2,84400.0,9.6313,9.6399,9.6141,9.6141,84400.0
2011-07-18 10:55:00,11.2,11.2,11.18,11.2,130200.0,9.6141,9.6141,9.5969,9.6141,130200.0
2011-07-18 11:00:00,11.2,11.23,11.19,11.21,50500.0,9.6141,9.6399,9.6055,9.6227,50500.0
2011-07-18 11:05:00,11.21,11.21,11.19,11.2,43500.0,9.6227,9.6227,9.6055,9.6141,43500.0
2011-07-18 11:10:00,11.2,11.22,11.2,11.2,18200.0,9.6141,9.6313,9.6141,9.6141,18200.0
2011-07-18 11:15:00,11.2,11.22,11.2,11.21,24700.0,9.6141,9.6313,9.6141,9.6227,24700.0
2011-07-18 11:20:00,11.21,11.22,11.21,11.21,8100.0,9.6227,9.6313,9.6227,9.6227,8100.0
2011-07-18 11:25:00,11.21,11.26,11.21,11.23,47000.0,9.6227,9.6656,9.6227,9.6399,47000.0
2011-07-18 11:30:00,11.23,11.24,11.2,11.22,52800.0,9.6399,9.6484,9.6141,9.6313,52800.0
2011-07-18 11:35:00,11.22,11.22,11.17,11.19,43400.0,9.6313,9.6313,9.5884,9.6055,43400.0
2011-07-18 11:40:00,11.19,11.2,11.17,11.17,13900.0,9.6055,9.6141,9.5884,9.5884,13900.0
2011-07-18 11:45:00,11.17,11.19,11.16,11.18,47600.0,9.5884,9.6055,9.5798,9.5969,47600.0
2011-07-18 11:50:00,11.18,11.2,11.17,11.18,31800.0,9.5969,9.6141,9.5884,9.5969,31800.0
2011-07-18 11:55:00,11.18,11.19,11.17,11.19,36700.0,9.5969,9.6055,9.5884,9.6055,36700.0
2011-07-18 12:00:00,11.19,11.21,11.18,11.21,37000.0,9.6055,9.6227,9.5969,9.6227,37000.0
2011-07-18 12:05:00,11.2,11.21,11.18,11.19,24100.0,9.6141,9.6227,9.5969,9.6055,24100.0
2011-07-18 12:10:00,11.19,11.23,11.19,11.23,27400.0,9.6055,9.6399,9.6055,9.6399,27400.0
2011-07-18 12:15:00,11.23,11.24,11.22,11.23,38600.0,9.6399,9.6484,9.6313,9.6399,38600.0
2011-07-18 12:20:00,11.22,11.22,11.2,11.2,20500.0,9.6313,9.6313,9.6141,9.6141,20500.0
2011-07-18 12:25:00,11.2,11.21,11.18,11.19,27500.0,9.6141,9.6227,9.5969,9.6055,27500.0
2011-07-18 12:30:00,11.19,11.19,11.17,11.19,26000.0,9.6055,9.6055,9.5884,9.6055,26000.0
2011-07-18 12:35:00,11.19,11.2,11.18,11.2,12400.0,9.6055,9.6141,9.5969,9.6141,12400.0
2011-07-18 12:40:00,11.2,11.21,11.19,11.21,32700.0,9.6141,9.6227,9.6055,9.6227,32700.0
2011-07-18 12:45:00,11.2,11.21,11.19,11.2,34200.0,9.6141,9.6227,9.6055,9.6141,34200.0
2011-07-18 12:50:00,11.21,11.21,11.2,11.21,10100.0,9.6227,9.6227,9.6141,9.6227,10100.0
2011-07-18 12:55:00,11.21,11.22,11.2,11.21,36800.0,9.6227,9.6313,9.6141,9.6227,36800.0
2011-07-18 13:00:00,11.22,11.22,11.2,11.2,19000.0,9.6313,9.6313,9.6141,9.6141,19000.0
2011-07-18 13:05:00,11.2,11.22,11.19,11.21,21400.0,9.6141,9.6313,9.6055,9.6227,21400.0
2011-07-18 13:10:00,11.21,11.21,11.2,11.21,19600.0,9.6227,9.6227,9.6141,9.6227,19600.0
2011-07-18 13:15:00,11.21,11.21,11.18,11.19,31500.0,9.6227,9.6227,9.5969,9.6055,31500.0
2011-07-18 13:20:00,11.19,11.21,11.19,11.19,23300.0,9.6055,9.6227,9.6055,9.6055,23300.0
2011-07-18 13:25:00,11.19,11.2,11.19,11.19,5200.0,9.6055,9.6141,9.6055,9.6055,5200.0
2011-07-18 13:30:00,11.2,11.22,11.19,11.21,21600.0,9.6141,9.6313,9.6055,9.6227,21600.0
2011-07-18 13:35:00,11.21,11.23,11.2,11.21,37500.0,9.6227,9.6399,9.6141,9.6227,37500.0
2011-07-18 13:40:00,11.21,11.22,11.2,11.21,22500.0,9.6227,9.6313,9.6141,9.6227,22500.0
2011-07-18 13:45:00,11.22,11.22,11.21,11.21,11500.0,9.6313,9.6313,9.6227,9.6227,11500.0
2011-07-18 13:50:00,11.21,11.25,11.21,11.25,33100.0,9.6227,9.657,9.6227,9.657,33100.0
2011-07-18 13:55:00,11.25,11.26,11.24,11.25,56300.0,9.657,9.6656,9.6484,9.657,56300.0
2011-07-18 14:00:00,11.25,11.25,11.21,11.21,58500.0,9.657,9.657,9.6227,9.6227,58500.0
2011-07-18 14:05:00,11.21,11.22,11.21,11.21,64500.0,9.6227,9.6313,9.6227,9.6227,64500.0
2011-07-18 14:10:00,11.22,11.22,11.2,11.21,38900.0,9.6313,9.6313,9.6141,9.6227,38900.0
2011-07-18 14:15:00,11.21,11.22,11.19,11.2,57900.0,9.6227,9.6313,9.6055,9.6141,57900.0
2011-07-18 14:20:00,11.2,11.21,11.18,11.18,87600.0,9.6141,9.6227,9.5969,9.5969,87600.0
2011-07-18 14:25:00,11.19,11.19,11.18,11.19,18400.0,9.6055,9.6055,9.5969,9.6055,18400.0
2011-07-18 14:30:00,11.18,11.18,11.16,11.16,61100.0,9.5969,9.5969,9.5798,9.5798,61100.0
2011-07-18 14:35:00,11.17,11.18,11.16,11.18,67600.0,9.5884,9.5969,9.5798,9.5969,67600.0
2011-07-18 14:40:00,11.18,11.18,11.17,11.18,13800.0,9.5969,9.5969,9.5884,9.5969,13800.0
2011-07-18 14:45:00,11.18,11.18,11.17,11.17,29400.0,9.5969,9.5969,9.5884,9.5884,29400.0
2011-07-18 14:50:00,11.18,11.18,11.17,11.18,42800.0,9.5969,9.5969,9.5884,9.5969,42800.0
2011-07-18 14:55:00,11.17,11.19,11.17,11.19,86000.0,9.5884,9.6055,9.5884,9.6055,86000.0
2011-07-18 15:00:00,11.19,11.2,11.18,11.19,70700.0,9.6055,9.6141,9.5969,9.6055,70700.0
2011-07-18 15:05:00,11.19,11.2,11.17,11.19,165100.0,9.6055,9.6141,9.5884,9.6055,165100.0
2011-07-18 15:10:00,11.2,11.21,11.19,11.21,66800.0,9.6141,9.6227,9.6055,9.6227,66800.0
2011-07-18 15:15:00,11.2,11.24,11.2,11.23,131600.0,9.6141,9.6484,9.6141,9.6399,131600.0
2011-07-18 15:20:00,11.22,11.23,11.21,11.23,95700.0,9.6313,9.6399,9.6227,9.6399,95700.0
2011-07-18 15:25:00,11.23,11.25,11.22,11.24,89000.0,9.6399,9.657,9.6313,9.6484,89000.0
2011-07-18 15:30:00,11.24,11.26,11.24,11.24,96200.0,9.6484,9.6656,9.6484,9.6484,96200.0
2011-07-18 15:35:00,11.24,11.26,11.23,11.25,163800.0,9.6484,9.6656,9.6399,9.657,163800.0
2011-07-18 15:40:00,11.26,11.27,11.25,11.25,132800.0,9.6656,9.6742,9.657,9.657,132800.0
2011-07-18 15:45:00,11.25,11.26,11.24,11.25,109900.0,9.657,9.6656,9.6484,9.657,109900.0
2011-07-18 15:50:00,11.25,11.28,11.24,11.28,170700.0,9.657,9.6828,9.6484,9.6828,170700.0
2011-07-18 15:55:00,11.27,11.31,11.27,11.29,383600.0,9.6742,9.7085,9.6742,9.6914,383600.0
2011-07-19 09:30:00,11.48,11.7,11.46,11.63,231900.0,9.8545,10.0433,9.8373,9.9832,231900.0
2011-07-19 09:35:00,11.62,11.65,11.59,11.62,260500.0,9.9746,10.0004,9.9489,9.9746,260500.0
2011-07-19 09:40:00,11.62,11.68,11.62,11.68,129100.0,9.9746,10.0261,9.9746,10.0261,129100.0
2011-07-19 09:45:00,11.67,11.73,11.67,11.72,190800.0,10.0176,10.0691,10.0176,10.0605,190800.0
2011-07-19 09:50:00,11.71,11.71,11.69,11.7,63600.0,10.0519,10.0519,10.0347,10.0433,63600.0
2011-07-19 09:55:00,11.7,11.71,11.63,11.66,178900.0,10.0433,10.0519,9.9832,10.009,178900.0
2011-07-19 10:00:00,11.65,11.68,11.64,11.67,68400.0,10.0004,10.0261,9.9918,10.0176,68400.0
2011-07-19 10:05:00,11.68,11.74,11.66,11.73,140700.0,10.0261,10.0776,10.009,10.0691,140700.0
2011-07-19 10:10:00,11.74,11.76,11.7,11.75,163800.0,10.0776,10.0948,10.0433,10.0862,163800.0
2011-07-19 10:15:00,11.75,11.82,11.75,11.81,116200.0,10.0862,10.1463,10.0862,10.1377,116200.0
2011-07-19 10:20:00,11.81,11.82,11.8,11.82,32600.0,10.1377,10.1463,10.1291,10.1463,32600.0
2011-07-19 10:25:00,11.82,11.86,11.81,11.82,110300.0,10.1463,10.1806,10.1377,10.1463,110300.0
2011-07-19 10:30:00,11.83,11.87,11.82,11.86,96400.0,10.1549,10.1892,10.1463,10.1806,96400.0
2011-07-19 10:35:00,11.86,11.88,11.79,11.79,172400.0,10.1806,10.1978,10.1206,10.1206,172400.0
2011-07-19 10:40:00,11.79,11.83,11.77,11.82,106900.0,10.1206,10.1549,10.1034,10.1463,106900.0
2011-07-19 10:45:00,11.81,11.82,11.78,11.79,95600.0,10.1377,10.1463,10.112,10.1206,95600.0
2011-07-19 10:50:00,11.79,11.81,11.78,11.8,68200.0,10.1206,10.1377,10.112,10.1291,68200.0
2011-07-19 10:55:00,11.8,11.81,11.8,11.8,23600.0,10.1291,10.1377,10.1291,10.1291,23600.0
2011-07-19 11:00:00,11.81,11.81,11.78,11.8,78400.0,10.1377,10.1377,10.112,10.1291,78400.0
2011-07-19 11:05:00,11.79,11.8,11.77,11.77,56900.0,10.1206,10.1291,10.1034,10.1034,56900.0
2011-07-19 11:10:00,11.77,11.79,11.77,11.78,46700.0,10.1034,10.1206,10.1034,10.112,46700.0
2011-07-19 11:15:00,11.78,11.8,11.77,11.78,66500.0,10.112,10.1291,10.1034,10.112,66500.0
2011-07-19 11:20:00,11.77,11.78,11.75,11.76,84000.0,10.1034,10.112,10.0862,10.0948,84000.0
2011-07-19 11:25:00,11.75,11.76,11.73,11.76,99200.0,10.0862,10.0948,10.0691,10.0948,99200.0
2011-07-19 11:30:00,11.75,11.76,11.74,11.75,101700.0,10.0862,10.0948,10.0776,10.0862,101700.0
2011-07-19 11:35:00,11.75,11.76,11.73,11.73,32800.0,10.0862,10.0948,10.0691,10.0691,32800.0
2011-07-19 11:40:00,11.74,11.76,11.73,11.75,68400.0,10.0776,10.0948,10.0691,10.0862,68400.0
2011-07-19 11:45:00,11.76,11.77,11.73,11.75,128700.0,10.0948,10.1034,10.0691,10.0862,128700.0
2011-07-19 11:50:00,11.75,11.75,11.73,11.74,14900.0,10.0862,10.0862,10.0691,10.0776,14900.0
2011-07-19 11:55:00,11.74,11.76,11.72,11.72,53300.0,10.0776,10.0948,10.0605,10.0605,53300.0
2011-07-19 12:00:00,11.72,11.77,11.72,11.76,43100.0,10.0605,10.1034,10.0605,10.0948,43100.0
2011-07-19 12:05:00,11.77,11.77,11.73,11.73,32400.0,10.1034,10.1034,10.0691,10.0691,32400.0
2011-07-19 12:10:00,11.74,11.77,11.74,11.76,47600.0,10.0776,10.1034,10.0776,10.0948,47600.0
2011-07-19 12:15:00,11.77,11.79,11.74,11.75,35200.0,10.1034,10.1206,10.0776,10.0862,35200.0
2011-07-19 12:20:00,11.76,11.77,11.76,11.77,46900.0,10.0948,10.1034,10.0948,10.1034,46900.0
2011-07-19 12:25:00,11.75,11.76,11.73,11.75,61900.0,10.0862,10.0948,10.0691,10.0862,61900.0
2011-07-19 12:30:00,11.75,11.81,11.75,11.8,41700.0,10.0862,10.1377,10.0862,10.1291,41700.0
2011-07-19 12:35:00,11.8,11.8,11.79,11.79,21600.0,10.1291,10.1291,10.1206,10.1206,21600.0
2011-07-19 12:40:00,11.79,11.79,11.74,11.77,46100.0,10.1206,10.1206,10.0776,10.1034,46100.0
2011-07-19 12:45:00,11.77,11.77,11.75,11.76,61500.0,10.1034,10.1034,10.0862,10.0948,61500.0
2011-07-19 12:50:00,11.76,11.79,11.76,11.79,34900.0,10.0948,10.1206,10.0948,10.1206,34900.0
2011-07-19 12:55:00,11.78,11.8,11.78,11.8,25800.0,10.112,10.1291,10.112,10.1291,25800.0
2011-07-19 13:00:00,11.8,11.8,11.77,11.77,27000.0,10.1291,10.1291,10.1034,10.1034,27000.0
2011-07-19 13:05:00,11.78,11.8,11.76,11.78,113100.0,10.112,10.1291,10.0948,10.112,113100.0
2011-07-19 13:10:00,11.77,11.78,11.76,11.77,31300.0,10.1034,10.112,10.0948,10.1034,31300.0
2011-07-19 13:15:00,11.78,11.81,11.77,11.81,35100.0,10.112,10.1377,10.1034,10.1377,35100.0
2011-07-19 13:20:00,11.8,11.81,11.79,11.8,43700.0,10.1291,10.1377,10.1206,10.1291,43700.0
2011-07-19 13:25:00,11.79,11.82,11.79,11.82,57300.0,10.1206,10.1463,10.1206,10.1463,57300.0
2011-07-19 13:30:00,11.82,11.85,11.8,11.81,66800.0,10.1463,10.1721,10.1291,10.1377,66800.0
2011-07-19 13:35:00,11.82,11.87,11.81,11.87,70600.0,10.1463,10.1892,10.1377,10.1892,70600.0
2011-07-19 13:40:00,11.87,11.92,11.86,11.91,69500.0,10.1892,10.2322,10.1806,10.2236,69500.0
2011-07-19 13:45:00,11.91,11.91,11.85,11.86,98000.0,10.2236,10.2236,10.1721,10.1806,98000.0
2011-07-19 13:50:00,11.86,11.89,11.85,11.87,127600.0,10.1806,10.2064,10.1721,10.1892,127600.0
2011-07-19 13:55:00,11.86,11.86,11.85,11.86,14800.0,10.1806,10.1806,10.1721,10.1806,14800.0
2011-07-19 14:00:00,11.86,11.86,11.85,11.86,40000.0,10.1806,10.1806,10.1721,10.1806,40000.0
2011-07-19 14:05:00,11.85,11.86,11.85,11.86,10500.0,10.1721,10.1806,10.1721,10.1806,10500.0
2011-07-19 14:10:00,11.85,11.9,11.85,11.88,242900.0,10.1721,10.215,10.1721,10.1978,242900.0
2011-07-19 14:15:00,11.88,11.9,11.87,11.88,75200.0,10.1978,10.215,10.1892,10.1978,75200.0
2011-07-19 14:20:00,11.88,11.88,11.87,11.88,44800.0,10.1978,10.1978,10.1892,10.1978,44800.0
2011-07-19 14:25:00,11.88,11.88,11.87,11.88,22300.0,10.1978,10.1978,10.1892,10.1978,22300.0
2011-07-19 14:30:00,11.88,11.9,11.88,11.89,63400.0,10.1978,10.215,10.1978,10.2064,63400.0
2011-07-19 14:35:00,11.9,11.92,11.89,11.92,119400.0,10.215,10.2322,10.2064,10.2322,119400.0
2011-07-19 14:40:00,11.92,11.93,11.91,11.93,76700.0,10.2322,10.2407,10.2236,10.2407,76700.0
2011-07-19 14:45:00,11.93,11.98,11.92,11.96,128900.0,10.2407,10.2837,10.2322,10.2665,128900.0
2011-07-19 14:50:00,11.96,11.98,11.95,11.98,56900.0,10.2665,10.2837,10.2579,10.2837,56900.0
2011-07-19 14:55:00,11.98,11.98,11.95,11.95,41500.0,10.2837,10.2837,10.2579,10.2579,41500.0
2011-07-19 15:00:00,11.96,11.96,11.95,11.95,40300.0,10.2665,10.2665,10.2579,10.2579,40300.0
2011-07-19 15:05:00,11.96,11.96,11.94,11.95,54500.0,10.2665,10.2665,10.2493,10.2579,54500.0
2011-07-19 15:10:00,11.94,11.95,11.92,11.93,165000.0,10.2493,10.2579,10.2322,10.2407,165000.0
2011-07-19 15:15:00,11.94,11.94,11.93,11.93,61500.0,10.2493,10.2493,10.2407,10.2407,61500.0
2011-07-19 15:20:00,11.93,11.94,11.92,11.92,82400.0,10.2407,10.2493,10.2322,10.2322,82400.0
2011-07-19 15:25:00,11.92,11.94,11.91,11.91,217100.0,10.2322,10.2493,10.2236,10.2236,217100.0
2011-07-19 15:30:00,11.91,11.92,11.9,11.9,83500.0,10.2236,10.2322,10.215,10.215,83500.0
2011-07-19 15:35:00,11.9,11.96,11.9,11.95,216700.0,10.215,10.2665,10.215,10.2579,216700.0
2011-07-19 15:40:00,11.94,11.95,11.92,11.93,156200.0,10.2493,10.2579,10.2322,10.2407,156200.0
2011-07-19 15:45:00,11.93,11.93,11.9,11.9,162500.0,10.2407,10.2407,10.215,10.215,162500.0
2011-07-19 15:50:00,11.9,11.91,11.9,11.9,130100.0,10.215,10.2236,10.215,10.215,130100.0
2011-07-19 15:55:00,11.9,11.92,11.9,11.92,300000.0,10.215,10.2322,10.215,10.2322,300000.0
2011-07-20 09:30:00,11.88,11.96,11.87,11.92,61500.0,10.1978,10.2665,10.1892,10.2322,61500.0
2011-07-20 09:35:00,11.92,11.96,11.9,11.96,62600.0,10.2322,10.2665,10.215,10.2665,62600.0
2011-07-20 09:40:00,11.95,11.97,11.94,11.95,63400.0,10.2579,10.2751,10.2493,10.2579,63400.0
2011-07-20 09:45:00,11.95,12.0,11.94,12.0,97800.0,10.2579,10.3008,10.2493,10.3008,97800.0
2011-07-20 09:50:00,12.0,12.03,11.98,12.01,112900.0,10.3008,10.3266,10.2837,10.3094,112900.0
2011-07-20 09:55:00,12.01,12.02,12.0,12.0,38900.0,10.3094,10.318,10.3008,10.3008,38900.0
2011-07-20 10:00:00,12.0,12.01,11.95,11.99,233100.0,10.3008,10.3094,10.2579,10.2922,233100.0
2011-07-20 10:05:00,11.99,12.03,11.98,12.02,99800.0,10.2922,10.3266,10.2837,10.318,99800.0
2011-07-20 10:10:00,12.02,12.03,11.98,12.01,283900.0,10.318,10.3266,10.2837,10.3094,283900.0
2011-07-20 10:15:00,12.01,12.02,11.96,11.97,78000.0,10.3094,10.318,10.2665,10.2751,78000.0
2011-07-20 10:20:00,11.97,12.0,11.96,11.99,64000.0,10.2751,10.3008,10.2665,10.2922,64000.0
2011-07-20 10:25:00,11.98,12.0,11.97,11.98,106400.0,10.2837,10.3008,10.2751,10.2837,106400.0
2011-07-20 10:30:00,11.98,11.99,11.96,11.99,79400.0,10.2837,10.2922,10.2665,10.2922,79400.0
2011-07-20 10:35:00,11.99,11.99,11.97,11.98,46600.0,10.2922,10.2922,10.2751,10.2837,46600.0
2011-07-20 10:40:00,11.98,12.0,11.98,12.0,31600.0,10.2837,10.3008,10.2837,10.3008,31600.0
2011-07-20 10:45:00,12.0,12.0,11.97,11.97,67400.0,10.3008,10.3008,10.2751,10.2751,67400.0
2011-07-20 10:50:00,11.98,11.98,11.96,11.98,43100.0,10.2837,10.2837,10.2665,10.2837,43100.0
2011-07-20 10:55:00,11.97,11.98,11.97,11.97,13600.0,10.2751,10.2837,10.2751,10.2751,13600.0
2011-07-20 11:00:00,11.97,11.98,11.95,11.95,92700.0,10.2751,10.2837,10.2579,10.2579,92700.0
2011-07-20 11:05:00,11.96,11.97,11.95,11.97,30300.0,10.2665,10.2751,10.2579,10.2751,30300.0
2011-07-20 11:10:00,11.96,11.97,11.95,11.96,20400.0,10.2665,10.2751,10.2579,10.2665,20400.0
2011-07-20 11:15:00,11.96,11.97,11.95,11.97,16000.0,10.2665,10.2751,10.2579,10.2751,16000.0
2011-07-20 11:20:00,11.96,11.97,11.94,11.94,45200.0,10.2665,10.2751,10.2493,10.2493,45200.0
2011-07-20 11:25:00,11.95,11.95,11.93,11.93,32600.0,10.2579,10.2579,10.2407,10.2407,32600.0
2011-07-20 11:30:00,11.93,11.95,11.93,11.95,31900.0,10.2407,10.2579,10.2407,10.2579,31900.0
2011-07-20 11:35:00,11.95,11.95,11.94,11.94,10300.0,10.2579,10.2579,10.2493,10.2493,10300.0
2011-07-20 11:40:00,11.94,11.95,11.94,11.94,30500.0,10.2493,10.2579,10.2493,10.2493,30500.0
2011-07-20 11:45:00,11.94,11.95,11.89,11.9,185700.0,10.2493,10.2579,10.2064,10.215,185700.0
2011-07-20 11:50:00,11.89,11.92,11.89,11.91,75500.0,10.2064,10.2322,10.2064,10.2236,75500.0
2011-07-20 11:55:00,11.92,11.92,11.89,11.9,109300.0,10.2322,10.2322,10.2064,10.215,109300.0
2011-07-20 12:00:00,11.89,11.92,11.89,11.9,60800.0,10.2064,10.2322,10.2064,10.215,60800.0
2011-07-20 12:05:00,11.91,11.92,11.9,11.91,94700.0,10.2236,10.2322,10.215,10.2236,94700.0
2011-07-20 12:10:00,11.91,11.92,11.89,11.92,42100.0,10.2236,10.2322,10.2064,10.2322,42100.0
2011-07-20 12:15:00,11.92,11.92,11.91,11.92,6600.0,10.2322,10.2322,10.2236,10.2322,6600.0
2011-07-20 12:20:00,11.91,11.92,11.9,11.92,44700.0,10.2236,10.2322,10.215,10.2322,44700.0
2011-07-20 12:25:00,11.93,11.94,11.93,11.94,28400.0,10.2407,10.2493,10.2407,10.2493,28400.0
2011-07-20 12:30:00,11.94,11.94,11.93,11.93,7600.0,10.2493,10.2493,10.2407,10.2407,7600.0
2011-07-20 12:35:00,11.94,11.94,11.93,11.94,8200.0,10.2493,10.2493,10.2407,10.2493,8200.0
2011-07-20 12:40:00,11.94,11.94,11.92,11.92,41400.0,10.2493,10.2493,10.2322,10.2322,41400.0
2011-07-20 12:45:00,11.93,11.95,11.91,11.94,117700.0,10.2407,10.2579,10.2236,10.2493,117700.0
2011-07-20 12:50:00,11.93,11.96,11.93,11.95,254400.0,10.2407,10.2665,10.2407,10.2579,254400.0
2011-07-20 12:55:00,11.95,11.97,11.94,11.95,91000.0,10.2579,10.2751,10.2493,10.2579,91000.0
2011-07-20 13:00:00,11.95,11.95,11.93,11.93,57100.0,10.2579,10.2579,10.2407,10.2407,57100.0
2011-07-20 13:05:00,11.94,11.95,11.93,11.93,44300.0,10.2493,10.2579,10.2407,10.2407,44300.0
2011-07-20 13:10:00,11.93,11.94,11.92,11.92,26200.0,10.2407,10.2493,10.2322,10.2322,26200.0
2011-07-20 13:15:00,11.92,11.94,11.92,11.93,28100.0,10.2322,10.2493,10.2322,10.2407,28100.0
2011-07-20 13:20:00,11.92,11.93,11.92,11.92,5200.0,10.2322,10.2407,10.2322,10.2322,5200.0
2011-07-20 13:25:00,11.93,11.93,11.92,11.93,65600.0,10.2407,10.2407,10.2322,10.2407,65600.0
2011-07-20 13:30:00,11.92,11.93,11.91,11.91,31200.0,10.2322,10.2407,10.2236,10.2236,31200.0
2011-07-20 13:35:00,11.91,11.92,11.9,11.92,49000.0,10.2236,10.2322,10.215,10.2322,49000.0
2011-07-20 13:40:00,11.92,11.92,11.9,11.9,19000.0,10.2322,10.2322,10.215,10.215,19000.0
2011-07-20 13:45:00,11.9,11.91,11.9,11.9,30500.0,10.215,10.2236,10.215,10.215,30500.0
2011-07-20 13:50:00,11.9,11.91,11.9,11.91,6700.0,10.215,10.2236,10.215,10.2236,6700.0
2011-07-20 13:55:00,11.9,11.91,11.89,11.9,27600.0,10.215,10.2236,10.2064,10.215,27600.0
2011-07-20 14:00:00,11.9,11.9,11.89,11.89,10200.0,10.215,10.215,10.2064,10.2064,10200.0
2011-07-20 14:05:00,11.89,11.9,11.88,11.89,40200.0,10.2064,10.215,10.1978,10.2064,40200.0
2011-07-20 14:10:00,11.89,11.9,11.89,11.89,7100.0,10.2064,10.215,10.2064,10.2064,7100.0
2011-07-20 14:15:00,11.9,11.9,11.88,11.88,28100.0,10.215,10.215,10.1978,10.1978,28100.0
2011-07-20 14:20:00,11.88,11.9,11.88,11.9,18200.0,10.1978,10.215,10.1978,10.215,18200.0
2011-07-20 14:25:00,11.9,11.9,11.89,11.9,129300.0,10.215,10.215,10.2064,10.215,129300.0
2011-07-20 14:30:00,11.9,11.9,11.89,11.9,8100.0,10.215,10.215,10.2064,10.215,8100.0
2011-07-20 14:35:00,11.9,11.9,11.89,11.9,11300.0,10.215,10.215,10.2064,10.215,11300.0
2011-07-20 14:40:00,11.9,11.9,11.88,11.88,81600.0,10.215,10.215,10.1978,10.1978,81600.0
2011-07-20 14:45:00,11.89,11.89,11.85,11.85,87600.0,10.2064,10.2064,10.1721,10.1721,87600.0
2011-07-20 14:50:00,11.85,11.87,11.85,11.87,44600.0,10.1721,10.1892,10.1721,10.1892,44600.0
2011-07-20 14:55:00,11.87,11.87,11.86,11.87,11700.0,10.1892,10.1892,10.1806,10.1892,11700.0
2011-07-20 15:00:00,11.86,11.87,11.85,11.85,85200.0,10.1806,10.1892,10.1721,10.1721,85200.0
2011-07-20 15:05:00,11.85,11.86,11.85,11.86,144300.0,10.1721,10.1806,10.1721,10.1806,144300.0
2011-07-20 15:10:00,11.86,11.88,11.85,11.85,71400.0,10.1806,10.1978,10.1721,10.1721,71400.0
2011-07-20 15:15:00,11.85,11.86,11.85,11.85,14500.0,10.1721,10.1806,10.1721,10.1721,14500.0
2011-07-20 15:20:00,11.85,11.86,11.84,11.86,159500.0,10.1721,10.1806,10.1635,10.1806,159500.0
2011-07-20 15:25:00,11.86,11.86,11.84,11.84,106200.0,10.1806,10.1806,10.1635,10.1635,106200.0
2011-07-20 15:30:00,11.84,11.85,11.83,11.83,72700.0,10.1635,10.1721,10.1549,10.1549,72700.0
2011-07-20 15:35:00,11.83,11.84,11.83,11.84,28200.0,10.1549,10.1635,10.1549,10.1635,28200.0
2011-07-20 15:40:00,11.84,11.86,11.83,11.86,82700.0,10.1635,10.1806,10.1549,10.1806,82700.0
2011-07-20 15:45:00,11.86,11.86,11.85,11.86,116500.0,10.1806,10.1806,10.1721,10.1806,116500.0
2011-07-20 15:50:00,11.86,11.86,11.85,11.86,55800.0,10.1806,10.1806,10.1721,10.1806,55800.0
2011-07-20 15:55:00,11.86,11.86,11.85,11.85,234100.0,10.1806,10.1806,10.1721,10.1721,234100.0
2011-07-21 09:30:00,11.92,12.0,11.89,11.99,107400.0,10.2322,10.3008,10.2064,10.2922,107400.0
2011-07-21 09:35:00,11.98,12.05,11.98,12.03,62900.0,10.2837,10.3437,10.2837,10.3266,62900.0
2011-07-21 09:40:00,12.04,12.1,12.03,12.09,61200.0,10.3352,10.3867,10.3266,10.3781,61200.0
2011-07-21 09:45:00,12.08,12.09,12.03,12.07,49900.0,10.3695,10.3781,10.3266,10.3609,49900.0
2011-07-21 09:50:00,12.07,12.08,12.02,12.04,40900.0,10.3609,10.3695,10.318,10.3352,40900.0
2011-07-21 09:55:00,12.04,12.04,12.0,12.01,96000.0,10.3352,10.3352,10.3008,10.3094,96000.0
2011-07-21 10:00:00,12.01,12.08,12.0,12.08,113100.0,10.3094,10.3695,10.3008,10.3695,113100.0
2011-07-21 10:05:00,12.08,12.09,12.07,12.08,48200.0,10.3695,10.3781,10.3609,10.3695,48200.0
2011-07-21 10:10:00,12.08,12.09,12.07,12.08,18300.0,10.3695,10.3781,10.3609,10.3695,18300.0
2011-07-21 10:15:00,12.08,12.09,12.06,12.07,57900.0,10.3695,10.3781,10.3523,10.3609,57900.0
2011-07-21 10:20:00,12.08,12.1,12.07,12.09,85000.0,10.3695,10.3867,10.3609,10.3781,85000.0
2011-07-21 10:25:00,12.09,12.12,12.08,12.12,71500.0,10.3781,10.4038,10.3695,10.4038,71500.0
2011-07-21 10:30:00,12.11,12.12,12.1,12.12,32600.0,10.3952,10.4038,10.3867,10.4038,32600.0
2011-07-21 10:35:00,12.11,12.11,12.08,12.1,36400.0,10.3952,10.3952,10.3695,10.3867,36400.0
2011-07-21 10:40:00,12.09,12.11,12.09,12.11,14800.0,10.3781,10.3952,10.3781,10.3952,14800.0
2011-07-21 10:45:00,12.11,12.12,12.07,12.08,64200.0,10.3952,10.4038,10.3609,10.3695,64200.0
2011-07-21 10:50:00,12.08,12.09,12.07,12.09,21200.0,10.3695,10.3781,10.3609,10.3781,21200.0
2011-07-21 10:55:00,12.09,12.09,12.06,12.06,24800.0,10.3781,10.3781,10.3523,10.3523,24800.0
2011-07-21 11:00:00,12.06,12.08,12.06,12.07,22100.0,10.3523,10.3695,10.3523,10.3609,22100.0
2011-07-21 11:05:00,12.07,12.08,12.06,12.07,15700.0,10.3609,10.3695,10.3523,10.3609,15700.0
2011-07-21 11:10:00,12.07,12.11,12.06,12.11,31400.0,10.3609,10.3952,10.3523,10.3952,31400.0
2011-07-21 11:15:00,12.11,12.11,12.1,12.1,11000.0,10.3952,10.3952,10.3867,10.3867,11000.0
2011-07-21 11:20:00,12.1,12.1,12.08,12.09,25500.0,10.3867,10.3867,10.3695,10.3781,25500.0
2011-07-21 11:25:00,12.08,12.09,12.06,12.07,42800.0,10.3695,10.3781,10.3523,10.3609,42800.0
2011-07-21 11:30:00,12.07,12.07,12.05,12.06,23700.0,10.3609,10.3609,10.3437,10.3523,23700.0
2011-07-21 11:35:00,12.06,12.08,12.06,12.06,22300.0,10.3523,10.3695,10.3523,10.3523,22300.0
2011-07-21 11:40:00,12.06,12.07,12.02,12.03,59600.0,10.3523,10.3609,10.318,10.3266,59600.0
2011-07-21 11:45:00,12.03,12.04,12.01,12.01,87900.0,10.3266,10.3352,10.3094,10.3094,87900.0
2011-07-21 11:50:00,12.01,12.03,12.01,12.03,28500.0,10.3094,10.3266,10.3094,10.3266,28500.0
2011-07-21 11:55:00,12.03,12.04,12.03,12.03,31500.0,10.3266,10.3352,10.3266,10.3266,31500.0
2011-07-21 12:00:00,12.04,12.04,12.03,12.04,34100.0,10.3352,10.3352,10.3266,10.3352,34100.0
2011-07-21 12:05:00,12.05,12.06,12.04,12.06,9000.0,10.3437,10.3523,10.3352,10.3523,9000.0
2011-07-21 12:10:00,12.05,12.06,12.05,12.06,5500.0,10.3437,10.3523,10.3437,10.3523,5500.0
2011-07-21 12:15:00,12.06,12.06,12.04,12.04,46300.0,10.3523,10.3523,10.3352,10.3352,46300.0
2011-07-21 12:20:00,12.04,12.07,12.04,12.07,32900.0,10.3352,10.3609,10.3352,10.3609,32900.0
2011-07-21 12:25:00,12.07,12.07,12.06,12.07,24400.0,10.3609,10.3609,10.3523,10.3609,24400.0
2011-07-21 12:30:00,12.07,12.07,12.06,12.06,8800.0,10.3609,10.3609,10.3523,10.3523,8800.0
2011-07-21 12:35:00,12.07,12.1,12.05,12.1,55000.0,10.3609,10.3867,10.3437,10.3867,55000.0
2011-07-21 12:40:00,12.1,12.14,12.09,12.14,76000.0,10.3867,10.421,10.3781,10.421,76000.0
2011-07-21 12:45:00,12.14,12.14,12.12,12.14,44000.0,10.421,10.421,10.4038,10.421,44000.0
2011-07-21 12:50:00,12.13,12.14,12.08,12.11,154200.0,10.4124,10.421,10.3695,10.3952,154200.0
2011-07-21 12:55:00,12.11,12.12,12.09,12.12,43500.0,10.3952,10.4038,10.3781,10.4038,43500.0
2011-07-21 13:00:00,12.12,12.14,12.12,12.13,34200.0,10.4038,10.421,10.4038,10.4124,34200.0
2011-07-21 13:05:00,12.13,12.13,12.1,12.1,47400.0,10.4124,10.4124,10.3867,10.3867,47400.0
2011-07-21 13:10:00,12.1,12.12,12.09,12.12,19500.0,10.3867,10.4038,10.3781,10.4038,19500.0
2011-07-21 13:15:00,12.11,12.12,12.11,12.11,3000.0,10.3952,10.4038,10.3952,10.3952,3000.0
2011-07-21 13:20:00,12.12,12.12,12.1,12.1,50700.0,10.4038,10.4038,10.3867,10.3867,50700.0
2011-07-21 13:25:00,12.11,12.12,12.1,12.11,24300.0,10.3952,10.4038,10.3867,10.3952,24300.0
2011-07-21 13:30:00,12.11,12.12,12.09,12.09,105400.0,10.3952,10.4038,10.3781,10.3781,105400.0
2011-07-21 13:35:00,12.1,12.1,12.09,12.1,11000.0,10.3867,10.3867,10.3781,10.3867,11000.0
2011-07-21 13:40:00,12.1,12.1,12.09,12.09,14500.0,10.3867,10.3867,10.3781,10.3781,14500.0
2011-07-21 13:45:00,12.09,12.1,12.09,12.09,6500.0,10.3781,10.3867,10.3781,10.3781,6500.0
2011-07-21 13:50:00,12.1,12.1,12.09,12.1,5900.0,10.3867,10.3867,10.3781,10.3867,5900.0
2011-07-21 13:55:00,12.1,12.1,12.09,12.1,9300.0,10.3867,10.3867,10.3781,10.3867,9300.0
2011-07-21 14:00:00,12.1,12.11,12.06,12.06,119900.0,10.3867,10.3952,10.3523,10.3523,119900.0
2011-07-21 14:05:00,12.06,12.06,12.05,12.06,33700.0,10.3523,10.3523,10.3437,10.3523,33700.0
2011-07-21 14:10:00,12.06,12.07,12.03,12.04,65900.0,10.3523,10.3609,10.3266,10.3352,65900.0
2011-07-21 14:15:00,12.05,12.06,12.04,12.04,30800.0,10.3437,10.3523,10.3352,10.3352,30800.0
2011-07-21 14:20:00,12.04,12.05,12.04,12.05,22000.0,10.3352,10.3437,10.3352,10.3437,22000.0
2011-07-21 14:25:00,12.05,12.06,12.04,12.05,30100.0,10.3437,10.3523,10.3352,10.3437,30100.0
2011-07-21 14:30:00,12.05,12.07,12.05,12.07,16400.0,10.3437,10.3609,10.3437,10.3609,16400.0
2011-07-21 14:35:00,12.07,12.07,12.06,12.07,11100.0,10.3609,10.3609,10.3523,10.3609,11100.0
2011-07-21 14:40:00,12.07,12.09,12.07,12.09,53200.0,10.3609,10.3781,10.3609,10.3781,53200.0
2011-07-21 14:45:00,12.09,12.11,12.09,12.11,48000.0,10.3781,10.3952,10.3781,10.3952,48000.0
2011-07-21 14:50:00,12.1,12.11,12.1,12.1,18400.0,10.3867,10.3952,10.3867,10.3867,18400.0
2011-07-21 14:55:00,12.1,12.11,12.1,12.1,17900.0,10.3867,10.3952,10.3867,10.3867,17900.0
2011-07-21 15:00:00,12.1,12.11,12.08,12.1,69800.0,10.3867,10.3952,10.3695,10.3867,69800.0
2011-07-21 15:05:00,12.1,12.11,12.06,12.06,114300.0,10.3867,10.3952,10.3523,10.3523,114300.0
2011-07-21 15:10:00,12.07,12.07,12.06,12.06,12100.0,10.3609,10.3609,10.3523,10.3523,12100.0
2011-07-21 15:15:00,12.07,12.09,12.06,12.09,68100.0,10.3609,10.3781,10.3523,10.3781,68100.0
2011-07-21 15:20:00,12.09,12.12,12.08,12.11,230800.0,10.3781,10.4038,10.3695,10.3952,230800.0
2011-07-21 15:25:00,12.1,12.15,12.1,12.15,205800.0,10.3867,10.4296,10.3867,10.4296,205800.0
2011-07-21 15:30:00,12.15,12.19,12.14,12.19,203400.0,10.4296,10.4639,10.421,10.4639,203400.0
2011-07-21 15:35:00,12.18,12.19,12.18,12.19,91400.0,10.4553,10.4639,10.4553,10.4639,91400.0
2011-07-21 15:40:00,12.18,12.19,12.18,12.18,83900.0,10.4553,10.4639,10.4553,10.4553,83900.0
2011-07-21 15:45:00,12.19,12.19,12.15,12.16,194100.0,10.4639,10.4639,10.4296,10.4382,194100.0
2011-07-21 15:50:00,12.16,12.16,12.13,12.13,114000.0,10.4382,10.4382,10.4124,10.4124,114000.0
2011-07-21 15:55:00,12.13,12.14,12.13,12.13,276600.0,10.4124,10.421,10.4124,10.4124,276600.0
2011-07-22 09:30:00,12.17,12.17,12.05,12.09,59100.0,10.4468,10.4468,10.3437,10.3781,59100.0
2011-07-22 09:35:00,12.08,12.09,12.02,12.03,36900.0,10.3695,10.3781,10.318,10.3266,36900.0
2011-07-22 09:40:00,12.03,12.05,12.0,12.03,63700.0,10.3266,10.3437,10.3008,10.3266,63700.0
2011-07-22 09:45:00,12.02,12.03,12.0,12.03,61200.0,10.318,10.3266,10.3008,10.3266,61200.0
2011-07-22 09:50:00,12.03,12.03,11.99,12.0,44000.0,10.3266,10.3266,10.2922,10.3008,44000.0
2011-07-22 09:55:00,12.0,12.03,12.0,12.01,62200.0,10.3008,10.3266,10.3008,10.3094,62200.0
2011-07-22 10:00:00,12.01,12.03,11.99,12.02,62100.0,10.3094,10.3266,10.2922,10.318,62100.0
2011-07-22 10:05:00,12.02,12.06,12.02,12.04,63800.0,10.318,10.3523,10.318,10.3352,63800.0
2011-07-22 10:10:00,12.05,12.05,12.0,12.0,251300.0,10.3437,10.3437,10.3008,10.3008,251300.0
2011-07-22 10:15:00,12.01,12.01,11.94,11.96,167200.0,10.3094,10.3094,10.2493,10.2665,167200.0
2011-07-22 10:20:00,11.96,11.98,11.92,11.93,73300.0,10.2665,10.2837,10.2322,10.2407,73300.0
2011-07-22 10:25:00,11.92,11.93,11.9,11.93,59500.0,10.2322,10.2407,10.215,10.2407,59500.0
2011-07-22 10:30:00,11.93,11.97,11.93,11.96,21900.0,10.2407,10.2751,10.2407,10.2665,21900.0
2011-07-22 10:35:00,11.95,11.97,11.95,11.97,50300.0,10.2579,10.2751,10.2579,10.2751,50300.0
2011-07-22 10:40:00,11.97,11.97,11.96,11.97,17600.0,10.2751,10.2751,10.2665,10.2751,17600.0
2011-07-22 10:45:00,11.96,11.96,11.94,11.96,66900.0,10.2665,10.2665,10.2493,10.2665,66900.0
2011-07-22 10:50:00,11.96,11.96,11.93,11.95,98100.0,10.2665,10.2665,10.2407,10.2579,98100.0
2011-07-22 10:55:00,11.95,11.99,11.95,11.99,41800.0,10.2579,10.2922,10.2579,10.2922,41800.0
2011-07-22 11:00:00,11.99,12.0,11.98,11.99,63200.0,10.2922,10.3008,10.2837,10.2922,63200.0
2011-07-22 11:05:00,11.99,11.99,11.95,11.95,58800.0,10.2922,10.2922,10.2579,10.2579,58800.0
2011-07-22 11:10:00,11.95,11.96,11.95,11.95,26600.0,10.2579,10.2665,10.2579,10.2579,26600.0
2011-07-22 11:15:00,11.95,11.98,11.95,11.97,71300.0,10.2579,10.2837,10.2579,10.2751,71300.0
2011-07-22 11:20:00,11.97,11.98,11.96,11.98,35100.0,10.2751,10.2837,10.2665,10.2837,35100.0
2011-07-22 11:25:00,11.98,11.98,11.97,11.98,28800.0,10.2837,10.2837,10.2751,10.2837,28800.0
2011-07-22 11:30:00,11.98,11.99,11.97,11.99,49500.0,10.2837,10.2922,10.2751,10.2922,49500.0
2011-07-22 11:35:00,11.98,12.01,11.96,12.01,70100.0,10.2837,10.3094,10.2665,10.3094,70100.0
2011-07-22 11:40:00,12.0,12.02,11.99,12.02,34100.0,10.3008,10.318,10.2922,10.318,34100.0
2011-07-22 11:45:00,12.02,12.03,12.0,12.02,83500.0,10.318,10.3266,10.3008,10.318,83500.0
2011-07-22 11:50:00,12.02,12.04,12.02,12.04,28100.0,10.318,10.3352,10.318,10.3352,28100.0
2011-07-22 11:55:00,12.04,12.04,12.02,12.02,28700.0,10.3352,10.3352,10.318,10.318,28700.0
2011-07-22 12:00:00,12.01,12.02,11.98,11.99,39400.0,10.3094,10.318,10.2837,10.2922,39400.0
2011-07-22 12:05:00,11.99,12.05,11.99,12.04,44300.0,10.2922,10.3437,10.2922,10.3352,44300.0
2011-07-22 12:10:00,12.04,12.06,12.03,12.05,54600.0,10.3352,10.3523,10.3266,10.3437,54600.0
2011-07-22 12:15:00,12.05,12.05,12.03,12.03,25300.0,10.3437,10.3437,10.3266,10.3266,25300.0
2011-07-22 12:20:00,12.03,12.03,12.02,12.03,27200.0,10.3266,10.3266,10.318,10.3266,27200.0
2011-07-22 12:25:00,12.03,12.03,12.02,12.02,13400.0,10.3266,10.3266,10.318,10.318,13400.0
2011-07-22 12:30:00,12.02,12.03,12.01,12.03,31400.0,10.318,10.3266,10.3094,10.3266,31400.0
2011-07-22 12:35:00,12.03,12.03,12.01,12.01,22700.0,10.3266,10.3266,10.3094,10.3094,22700.0
2011-07-22 12:40:00,12.01,12.01,11.99,11.99,16100.0,10.3094,10.3094,10.2922,10.2922,16100.0
2011-07-22 12:45:00,11.99,12.02,11.99,12.02,66400.0,10.2922,10.318,10.2922,10.318,66400.0
2011-07-22 12:50:00,12.01,12.02,12.01,12.01,7400.0,10.3094,10.318,10.3094,10.3094,7400.0
2011-07-22 12:55:00,12.02,12.03,12.01,12.03,34200.0,10.318,10.3266,10.3094,10.3266,34200.0
2011-07-22 13:00:00,12.03,12.06,12.03,12.06,70200.0,10.3266,10.3523,10.3266,10.3523,70200.0
2011-07-22 13:05:00,12.05,12.06,12.05,12.05,8600.0,10.3437,10.3523,10.3437,10.3437,8600.0
2011-07-22 13:10:00,12.05,12.06,12.05,12.05,12000.0,10.3437,10.3523,10.3437,10.3437,12000.0
2011-07-22 13:15:00,12.05,12.06,12.05,12.05,7000.0,10.3437,10.3523,10.3437,10.3437,7000.0
2011-07-22 13:20:00,12.05,12.06,12.05,12.06,14500.0,10.3437,10.3523,10.3437,10.3523,14500.0
2011-07-22 13:25:00,12.05,12.06,12.05,12.05,17400.0,10.3437,10.3523,10.3437,10.3437,17400.0
2011-07-22 13:30:00,12.06,12.06,12.04,12.04,16300.0,10.3523,10.3523,10.3352,10.3352,16300.0
2011-07-22 13:35:00,12.04,12.06,12.04,12.05,32800.0,10.3352,10.3523,10.3352,10.3437,32800.0
2011-07-22 13:40:00,12.06,12.07,12.05,12.06,19800.0,10.3523,10.3609,10.3437,10.3523,19800.0
2011-07-22 13:45:00,12.06,12.08,12.06,12.08,46200.0,10.3523,10.3695,10.3523,10.3695,46200.0
2011-07-22 13:50:00,12.08,12.08,12.06,12.06,22500.0,10.3695,10.3695,10.3523,10.3523,22500.0
2011-07-22 13:55:00,12.06,12.1,12.06,12.1,55400.0,10.3523,10.3867,10.3523,10.3867,55400.0
2011-07-22 14:00:00,12.1,12.1,12.09,12.09,11500.0,10.3867,10.3867,10.3781,10.3781,11500.0
2011-07-22 14:05:00,12.09,12.09,12.06,12.08,52400.0,10.3781,10.3781,10.3523,10.3695,52400.0
2011-07-22 14:10:00,12.08,12.08,12.07,12.07,13300.0,10.3695,10.3695,10.3609,10.3609,13300.0
2011-07-22 14:15:00,12.07,12.08,12.07,12.08,12300.0,10.3609,10.3695,10.3609,10.3695,12300.0
2011-07-22 14:20:00,12.07,12.08,12.05,12.06,48500.0,10.3609,10.3695,10.3437,10.3523,48500.0
2011-07-22 14:25:00,12.07,12.07,12.05,12.06,33400.0,10.3609,10.3609,10.3437,10.3523,33400.0
2011-07-22 14:30:00,12.06,12.08,12.05,12.07,29700.0,10.3523,10.3695,10.3437,10.3609,29700.0
2011-07-22 14:35:00,12.07,12.07,12.05,12.06,50800.0,10.3609,10.3609,10.3437,10.3523,50800.0
2011-07-22 14:40:00,12.06,12.07,12.06,12.07,26800.0,10.3523,10.3609,10.3523,10.3609,26800.0
2011-07-22 14:45:00,12.06,12.07,12.05,12.05,23700.0,10.3523,10.3609,10.3437,10.3437,23700.0
2011-07-22 14:50:00,12.05,12.06,12.04,12.05,26900.0,10.3437,10.3523,10.3352,10.3437,26900.0
2011-07-22 14:55:00,12.05,12.08,12.05,12.07,32400.0,10.3437,10.3695,10.3437,10.3609,32400.0
2011-07-22 15:00:00,12.07,12.08,12.07,12.08,23400.0,10.3609,10.3695,10.3609,10.3695,23400.0
2011-07-22 15:05:00,12.08,12.08,12.07,12.08,32800.0,10.3695,10.3695,10.3609,10.3695,32800.0
2011-07-22 15:10:00,12.08,12.09,12.06,12.07,60400.0,10.3695,10.3781,10.3523,10.3609,60400.0
2011-07-22 15:15:00,12.06,12.07,12.05,12.06,54800.0,10.3523,10.3609,10.3437,10.3523,54800.0
2011-07-22 15:20:00,12.07,12.08,12.05,12.08,51100.0,10.3609,10.3695,10.3437,10.3695,51100.0
2011-07-22 15:25:00,12.08,12.08,12.05,12.06,70700.0,10.3695,10.3695,10.3437,10.3523,70700.0
2011-07-22 15:30:00,12.06,12.07,12.04,12.04,137200.0,10.3523,10.3609,10.3352,10.3352,137200.0
2011-07-22 15:35:00,12.04,12.06,12.03,12.06,102200.0,10.3352,10.3523,10.3266,10.3523,102200.0
2011-07-22 15:40:00,12.06,12.06,12.03,12.05,66300.0,10.3523,10.3523,10.3266,10.3437,66300.0
2011-07-22 15:45:00,12.04,12.06,12.04,12.05,66400.0,10.3352,10.3523,10.3352,10.3437,66400.0
2011-07-22 15:50:00,12.05,12.06,12.05,12.06,65500.0,10.3437,10.3523,10.3437,10.3523,65500.0
2011-07-22 15:55:00,12.05,12.08,12.05,12.08,356400.0,10.3437,10.3695,10.3437,10.3695,356400.0
2011-07-25 09:30:00,11.95,11.98,11.89,11.96,35500.0,10.2579,10.2837,10.2064,10.2665,35500.0
2011-07-25 09:35:00,11.97,12.02,11.97,11.97,48900.0,10.2751,10.318,10.2751,10.2751,48900.0
2011-07-25 09:40:00,11.97,11.98,11.91,11.96,43900.0,10.2751,10.2837,10.2236,10.2665,43900.0
2011-07-25 09:45:00,11.95,12.0,11.93,11.95,53500.0,10.2579,10.3008,10.2407,10.2579,53500.0
2011-07-25 09:50:00,11.94,11.98,11.93,11.94,38400.0,10.2493,10.2837,10.2407,10.2493,38400.0
2011-07-25 09:55:00,11.94,11.99,11.94,11.98,38000.0,10.2493,10.2922,10.2493,10.2837,38000.0
2011-07-25 10:00:00,11.99,12.01,11.99,11.99,29600.0,10.2922,10.3094,10.2922,10.2922,29600.0
2011-07-25 10:05:00,12.0,12.04,11.99,12.02,24700.0,10.3008,10.3352,10.2922,10.318,24700.0
2011-07-25 10:10:00,12.02,12.04,11.99,12.0,32300.0,10.318,10.3352,10.2922,10.3008,32300.0
2011-07-25 10:15:00,12.0,12.02,11.99,12.0,29300.0,10.3008,10.318,10.2922,10.3008,29300.0
2011-07-25 10:20:00,12.01,12.04,12.0,12.02,37600.0,10.3094,10.3352,10.3008,10.318,37600.0
2011-07-25 10:25:00,12.03,12.08,12.03,12.07,298400.0,10.3266,10.3695,10.3266,10.3609,298400.0
2011-07-25 10:30:00,12.07,12.09,12.06,12.07,165300.0,10.3609,10.3781,10.3523,10.3609,165300.0
2011-07-25 10:35:00,12.07,12.08,12.06,12.06,46500.0,10.3609,10.3695,10.3523,10.3523,46500.0
2011-07-25 10:40:00,12.06,12.1,12.06,12.08,30200.0,10.3523,10.3867,10.3523,10.3695,30200.0
2011-07-25 10:45:00,12.08,12.09,12.05,12.06,44100.0,10.3695,10.3781,10.3437,10.3523,44100.0
2011-07-25 10:50:00,12.06,12.06,12.03,12.03,48000.0,10.3523,10.3523,10.3266,10.3266,48000.0
2011-07-25 10:55:00,12.03,12.04,12.01,12.04,30300.0,10.3266,10.3352,10.3094,10.3352,30300.0
2011-07-25 11:00:00,12.04,12.05,12.03,12.05,47000.0,10.3352,10.3437,10.3266,10.3437,47000.0
2011-07-25 11:05:00,12.05,12.06,12.03,12.03,39300.0,10.3437,10.3523,10.3266,10.3266,39300.0
2011-07-25 11:10:00,12.04,12.04,12.02,12.02,42500.0,10.3352,10.3352,10.318,10.318,42500.0
2011-07-25 11:15:00,12.02,12.02,12.01,12.01,14000.0,10.318,10.318,10.3094,10.3094,14000.0
2011-07-25 11:20:00,12.01,12.04,11.98,12.03,118300.0,10.3094,10.3352,10.2837,10.3266,118300.0
2011-07-25 11:25:00,12.04,12.06,12.03,12.05,58900.0,10.3352,10.3523,10.3266,10.3437,58900.0
2011-07-25 11:30:00,12.05,12.06,12.04,12.05,56000.0,10.3437,10.3523,10.3352,10.3437,56000.0
2011-07-25 11:35:00,12.04,12.05,12.03,12.03,60800.0,10.3352,10.3437,10.3266,10.3266,60800.0
2011-07-25 11:40:00,12.04,12.04,12.01,12.01,29000.0,10.3352,10.3352,10.3094,10.3094,29000.0
2011-07-25 11:45:00,12.02,12.03,12.0,12.0,41300.0,10.318,10.3266,10.3008,10.3008,41300.0
2011-07-25 11:50:00,12.0,12.02,12.0,12.01,50100.0,10.3008,10.318,10.3008,10.3094,50100.0
2011-07-25 11:55:00,12.01,12.05,12.01,12.04,30600.0,10.3094,10.3437,10.3094,10.3352,30600.0
2011-07-25 12:00:00,12.04,12.07,12.04,12.07,44500.0,10.3352,10.3609,10.3352,10.3609,44500.0
2011-07-25 12:05:00,12.07,12.08,12.06,12.08,33700.0,10.3609,10.3695,10.3523,10.3695,33700.0
2011-07-25 12:10:00,12.08,12.09,12.08,12.09,28000.0,10.3695,10.3781,10.3695,10.3781,28000.0
2011-07-25 12:15:00,12.09,12.09,12.08,12.09,10900.0,10.3781,10.3781,10.3695,10.3781,10900.0
2011-07-25 12:20:00,12.08,12.08,12.06,12.07,58700.0,10.3695,10.3695,10.3523,10.3609,58700.0
2011-07-25 12:25:00,12.07,12.08,12.06,12.08,53600.0,10.3609,10.3695,10.3523,10.3695,53600.0
2011-07-25 12:30:00,12.07,12.08,12.07,12.08,25700.0,10.3609,10.3695,10.3609,10.3695,25700.0
2011-07-25 12:35:00,12.08,12.08,12.07,12.07,24900.0,10.3695,10.3695,10.3609,10.3609,24900.0
2011-07-25 12:40:00,12.07,12.1,12.07,12.09,39000.0,10.3609,10.3867,10.3609,10.3781,39000.0
2011-07-25 12:45:00,12.1,12.1,12.09,12.09,25000.0,10.3867,10.3867,10.3781,10.3781,25000.0
2011-07-25 12:50:00,12.1,12.1,12.09,12.1,22100.0,10.3867,10.3867,10.3781,10.3867,22100.0
2011-07-25 12:55:00,12.1,12.1,12.09,12.09,16100.0,10.3867,10.3867,10.3781,10.3781,16100.0
2011-07-25 13:00:00,12.09,12.1,12.09,12.1,10800.0,10.3781,10.3867,10.3781,10.3867,10800.0
2011-07-25 13:05:00,12.1,12.11,12.09,12.1,49400.0,10.3867,10.3952,10.3781,10.3867,49400.0
2011-07-25 13:10:00,12.09,12.09,12.08,12.08,19800.0,10.3781,10.3781,10.3695,10.3695,19800.0
2011-07-25 13:15:00,12.08,12.09,12.08,12.08,16000.0,10.3695,10.3781,10.3695,10.3695,16000.0
2011-07-25 13:20:00,12.09,12.09,12.07,12.07,39800.0,10.3781,10.3781,10.3609,10.3609,39800.0
2011-07-25 13:25:00,12.07,12.08,12.07,12.08,2500.0,10.3609,10.3695,10.3609,10.3695,2500.0
2011-07-25 13:30:00,12.07,12.08,12.07,12.07,14700.0,10.3609,10.3695,10.3609,10.3609,14700.0
2011-07-25 13:35:00,12.07,12.08,12.06,12.06,21100.0,10.3609,10.3695,10.3523,10.3523,21100.0
2011-07-25 13:40:00,12.07,12.07,12.05,12.05,19000.0,10.3609,10.3609,10.3437,10.3437,19000.0
2011-07-25 13:45:00,12.05,12.07,12.05,12.07,30600.0,10.3437,10.3609,10.3437,10.3609,30600.0
2011-07-25 13:50:00,12.06,12.07,12.06,12.07,7800.0,10.3523,10.3609,10.3523,10.3609,7800.0
2011-07-25 13:55:00,12.06,12.07,12.06,12.06,11200.0,10.3523,10.3609,10.3523,10.3523,11200.0
2011-07-25 14:00:00,12.06,12.08,12.06,12.08,41900.0,10.3523,10.3695,10.3523,10.3695,41900.0
2011-07-25 14:05:00,12.08,12.08,12.06,12.08,37800.0,10.3695,10.3695,10.3523,10.3695,37800.0
2011-07-25 14:10:00,12.08,12.08,12.07,12.08,17700.0,10.3695,10.3695,10.3609,10.3695,17700.0
2011-07-25 14:15:00,12.08,12.08,12.06,12.06,27500.0,10.3695,10.3695,10.3523,10.3523,27500.0
2011-07-25 14:20:00,12.06,12.07,12.06,12.07,20900.0,10.3523,10.3609,10.3523,10.3609,20900.0
2011-07-25 14:25:00,12.06,12.08,12.06,12.07,34100.0,10.3523,10.3695,10.3523,10.3609,34100.0
2011-07-25 14:30:00,12.06,12.06,12.04,12.04,33800.0,10.3523,10.3523,10.3352,10.3352,33800.0
2011-07-25 14:35:00,12.04,12.05,12.03,12.03,32800.0,10.3352,10.3437,10.3266,10.3266,32800.0
2011-07-25 14:40:00,12.03,12.06,12.03,12.04,67000.0,10.3266,10.3523,10.3266,10.3352,67000.0
2011-07-25 14:45:00,12.04,12.04,12.02,12.03,53000.0,10.3352,10.3352,10.318,10.3266,53000.0
2011-07-25 14:50:00,12.03,12.04,12.02,12.04,31900.0,10.3266,10.3352,10.318,10.3352,31900.0
2011-07-25 14:55:00,12.03,12.05,12.03,12.03,32900.0,10.3266,10.3437,10.3266,10.3266,32900.0
2011-07-25 15:00:00,12.03,12.03,12.01,12.01,40400.0,10.3266,10.3266,10.3094,10.3094,40400.0
2011-07-25 15:05:00,12.01,12.01,11.99,11.99,53500.0,10.3094,10.3094,10.2922,10.2922,53500.0
2011-07-25 15:10:00,11.99,12.01,11.98,12.0,62200.0,10.2922,10.3094,10.2837,10.3008,62200.0
2011-07-25 15:15:00,12.0,12.03,12.0,12.02,44700.0,10.3008,10.3266,10.3008,10.318,44700.0
2011-07-25 15:20:00,12.02,12.02,11.99,12.0,51000.0,10.318,10.318,10.2922,10.3008,51000.0
2011-07-25 15:25:00,12.0,12.0,11.97,12.0,95300.0,10.3008,10.3008,10.2751,10.3008,95300.0
2011-07-25 15:30:00,12.0,12.01,11.98,12.01,94300.0,10.3008,10.3094,10.2837,10.3094,94300.0
2011-07-25 15:35:00,12.01,12.01,11.99,12.01,57400.0,10.3094,10.3094,10.2922,10.3094,57400.0
2011-07-25 15:40:00,12.01,12.01,11.99,11.99,129500.0,10.3094,10.3094,10.2922,10.2922,129500.0
2011-07-25 15:45:00,12.0,12.0,11.97,11.98,124800.0,10.3008,10.3008,10.2751,10.2837,124800.0
2011-07-25 15:50:00,11.98,11.98,11.97,11.97,62500.0,10.2837,10.2837,10.2751,10.2751,62500.0
2011-07-25 15:55:00,11.97,11.98,11.97,11.97,240100.0,10.2751,10.2837,10.2751,10.2751,240100.0
2011-07-26 09:30:00,11.99,11.99,11.82,11.85,66000.0,10.2922,10.2922,10.1463,10.1721,66000.0
2011-07-26 09:35:00,11.84,11.88,11.81,11.82,67400.0,10.1635,10.1978,10.1377,10.1463,67400.0
2011-07-26 09:40:00,11.82,11.85,11.81,11.81,65600.0,10.1463,10.1721,10.1377,10.1377,65600.0
2011-07-26 09:45:00,11.81,11.82,11.8,11.8,36800.0,10.1377,10.1463,10.1291,10.1291,36800.0
2011-07-26 09:50:00,11.8,11.83,11.8,11.8,56800.0,10.1291,10.1549,10.1291,10.1291,56800.0
2011-07-26 09:55:00,11.8,11.8,11.76,11.78,95300.0,10.1291,10.1291,10.0948,10.112,95300.0
2011-07-26 10:00:00,11.78,11.84,11.78,11.82,74100.0,10.112,10.1635,10.112,10.1463,74100.0
2011-07-26 10:05:00,11.82,11.83,11.8,11.82,53700.0,10.1463,10.1549,10.1291,10.1463,53700.0
2011-07-26 10:10:00,11.81,11.86,11.81,11.86,41800.0,10.1377,10.1806,10.1377,10.1806,41800.0
2011-07-26 10:15:00,11.85,11.88,11.84,11.85,59600.0,10.1721,10.1978,10.1635,10.1721,59600.0
2011-07-26 10:20:00,11.84,11.87,11.84,11.86,37800.0,10.1635,10.1892,10.1635,10.1806,37800.0
2011-07-26 10:25:00,11.85,11.86,11.85,11.86,30800.0,10.1721,10.1806,10.1721,10.1806,30800.0
2011-07-26 10:30:00,11.85,11.86,11.84,11.86,22700.0,10.1721,10.1806,10.1635,10.1806,22700.0
2011-07-26 10:35:00,11.85,11.87,11.85,11.85,20300.0,10.1721,10.1892,10.1721,10.1721,20300.0
2011-07-26 10:40:00,11.86,11.89,11.85,11.89,46900.0,10.1806,10.2064,10.1721,10.2064,46900.0
2011-07-26 10:45:00,11.89,11.9,11.88,11.9,8500.0,10.2064,10.215,10.1978,10.215,8500.0
2011-07-26 10:50:00,11.89,11.9,11.89,11.89,14200.0,10.2064,10.215,10.2064,10.2064,14200.0
2011-07-26 10:55:00,11.9,11.9,11.87,11.87,23600.0,10.215,10.215,10.1892,10.1892,23600.0
2011-07-26 11:00:00,11.88,11.9,11.87,11.89,28200.0,10.1978,10.215,10.1892,10.2064,28200.0
2011-07-26 11:05:00,11.89,11.92,11.88,11.92,26900.0,10.2064,10.2322,10.1978,10.2322,26900.0
2011-07-26 11:10:00,11.92,11.93,11.91,11.92,12300.0,10.2322,10.2407,10.2236,10.2322,12300.0
2011-07-26 11:15:00,11.92,11.92,11.91,11.91,5900.0,10.2322,10.2322,10.2236,10.2236,5900.0
2011-07-26 11:20:00,11.91,11.92,11.91,11.91,40000.0,10.2236,10.2322,10.2236,10.2236,40000.0
2011-07-26 11:25:00,11.92,11.92,11.91,11.92,9200.0,10.2322,10.2322,10.2236,10.2322,9200.0
2011-07-26 11:30:00,11.91,11.92,11.9,11.9,28000.0,10.2236,10.2322,10.215,10.215,28000.0
2011-07-26 11:35:00,11.9,11.91,11.88,11.88,23700.0,10.215,10.2236,10.1978,10.1978,23700.0
2011-07-26 11:40:00,11.88,11.89,11.88,11.88,19100.0,10.1978,10.2064,10.1978,10.1978,19100.0
2011-07-26 11:45:00,11.88,11.89,11.88,11.88,3900.0,10.1978,10.2064,10.1978,10.1978,3900.0
2011-07-26 11:50:00,11.88,11.89,11.88,11.89,6700.0,10.1978,10.2064,10.1978,10.2064,6700.0
2011-07-26 11:55:00,11.89,11.89,11.87,11.87,46100.0,10.2064,10.2064,10.1892,10.1892,46100.0
2011-07-26 12:00:00,11.87,11.88,11.86,11.86,20300.0,10.1892,10.1978,10.1806,10.1806,20300.0
2011-07-26 12:05:00,11.86,11.88,11.86,11.88,20100.0,10.1806,10.1978,10.1806,10.1978,20100.0
2011-07-26 12:10:00,11.87,11.88,11.87,11.88,10500.0,10.1892,10.1978,10.1892,10.1978,10500.0
2011-07-26 12:15:00,11.88,11.88,11.87,11.88,20800.0,10.1978,10.1978,10.1892,10.1978,20800.0
2011-07-26 12:20:00,11.88,11.89,11.87,11.87,28500.0,10.1978,10.2064,10.1892,10.1892,28500.0
2011-07-26 12:25:00,11.87,11.88,11.87,11.87,9000.0,10.1892,10.1978,10.1892,10.1892,9000.0
2011-07-26 12:30:00,11.87,11.88,11.86,11.86,12800.0,10.1892,10.1978,10.1806,10.1806,12800.0
2011-07-26 12:35:00,11.86,11.87,11.85,11.86,13500.0,10.1806,10.1892,10.1721,10.1806,13500.0
2011-07-26 12:40:00,11.85,11.86,11.85,11.86,2900.0,10.1721,10.1806,10.1721,10.1806,2900.0
2011-07-26 12:45:00,11.86,11.86,11.84,11.84,30000.0,10.1806,10.1806,10.1635,10.1635,30000.0
2011-07-26 12:50:00,11.84,11.86,11.84,11.85,37200.0,10.1635,10.1806,10.1635,10.1721,37200.0
2011-07-26 12:55:00,11.85,11.86,11.85,11.86,12300.0,10.1721,10.1806,10.1721,10.1806,12300.0
2011-07-26 13:00:00,11.86,11.86,11.83,11.83,71200.0,10.1806,10.1806,10.1549,10.1549,71200.0
2011-07-26 13:05:00,11.83,11.83,11.82,11.83,38200.0,10.1549,10.1549,10.1463,10.1549,38200.0
2011-07-26 13:10:00,11.83,11.84,11.83,11.84,9600.0,10.1549,10.1635,10.1549,10.1635,9600.0
2011-07-26 13:15:00,11.84,11.84,11.83,11.83,17600.0,10.1635,10.1635,10.1549,10.1549,17600.0
2011-07-26 13:20:00,11.84,11.84,11.81,11.81,35200.0,10.1635,10.1635,10.1377,10.1377,35200.0
2011-07-26 13:25:00,11.81,11.82,11.81,11.82,23300.0,10.1377,10.1463,10.1377,10.1463,23300.0
2011-07-26 13:30:00,11.82,11.83,11.82,11.83,11700.0,10.1463,10.1549,10.1463,10.1549,11700.0
2011-07-26 13:35:00,11.83,11.83,11.82,11.83,11000.0,10.1549,10.1549,10.1463,10.1549,11000.0
2011-07-26 13:40:00,11.83,11.83,11.82,11.83,37900.0,10.1549,10.1549,10.1463,10.1549,37900.0
2011-07-26 13:45:00,11.83,11.83,11.82,11.82,5500.0,10.1549,10.1549,10.1463,10.1463,5500.0
2011-07-26 13:50:00,11.83,11.84,11.82,11.84,16500.0,10.1549,10.1635,10.1463,10.1635,16500.0
2011-07-26 13:55:00,11.84,11.84,11.83,11.84,10700.0,10.1635,10.1635,10.1549,10.1635,10700.0
2011-07-26 14:00:00,11.84,11.86,11.83,11.86,27300.0,10.1635,10.1806,10.1549,10.1806,27300.0
2011-07-26 14:05:00,11.86,11.86,11.85,11.86,17400.0,10.1806,10.1806,10.1721,10.1806,17400.0
2011-07-26 14:10:00,11.86,11.88,11.85,11.88,36600.0,10.1806,10.1978,10.1721,10.1978,36600.0
2011-07-26 14:15:00,11.88,11.89,11.87,11.89,15000.0,10.1978,10.2064,10.1892,10.2064,15000.0
2011-07-26 14:20:00,11.89,11.89,11.85,11.85,57700.0,10.2064,10.2064,10.1721,10.1721,57700.0
2011-07-26 14:25:00,11.85,11.86,11.85,11.85,20100.0,10.1721,10.1806,10.1721,10.1721,20100.0
2011-07-26 14:30:00,11.85,11.86,11.84,11.86,50200.0,10.1721,10.1806,10.1635,10.1806,50200.0
2011-07-26 14:35:00,11.86,11.87,11.85,11.85,12100.0,10.1806,10.1892,10.1721,10.1721,12100.0
2011-07-26 14:40:00,11.85,11.86,11.84,11.85,22800.0,10.1721,10.1806,10.1635,10.1721,22800.0
2011-07-26 14:45:00,11.85,11.86,11.85,11.86,7200.0,10.1721,10.1806,10.1721,10.1806,7200.0
2011-07-26 14:50:00,11.85,11.86,11.85,11.86,10300.0,10.1721,10.1806,10.1721,10.1806,10300.0
2011-07-26 14:55:00,11.86,11.86,11.84,11.84,30800.0,10.1806,10.1806,10.1635,10.1635,30800.0
2011-07-26 15:00:00,11.84,11.85,11.83,11.84,15300.0,10.1635,10.1721,10.1549,10.1635,15300.0
2011-07-26 15:05:00,11.84,11.85,11.83,11.84,25300.0,10.1635,10.1721,10.1549,10.1635,25300.0
2011-07-26 15:10:00,11.84,11.85,11.83,11.85,30500.0,10.1635,10.1721,10.1549,10.1721,30500.0
2011-07-26 15:15:00,11.85,11.86,11.84,11.85,42900.0,10.1721,10.1806,10.1635,10.1721,42900.0
2011-07-26 15:20:00,11.85,11.85,11.83,11.84,29700.0,10.1721,10.1721,10.1549,10.1635,29700.0
2011-07-26 15:25:00,11.84,11.85,11.83,11.85,22600.0,10.1635,10.1721,10.1549,10.1721,22600.0
2011-07-26 15:30:00,11.85,11.85,11.84,11.85,25300.0,10.1721,10.1721,10.1635,10.1721,25300.0
2011-07-26 15:35:00,11.85,11.86,11.84,11.86,32700.0,10.1721,10.1806,10.1635,10.1806,32700.0
2011-07-26 15:40:00,11.85,11.86,11.85,11.85,34500.0,10.1721,10.1806,10.1721,10.1721,34500.0
2011-07-26 15:45:00,11.85,11.86,11.82,11.82,133200.0,10.1721,10.1806,10.1463,10.1463,133200.0
2011-07-26 15:50:00,11.83,11.83,11.82,11.82,49500.0,10.1549,10.1549,10.1463,10.1463,49500.0
2011-07-26 15:55:00,11.83,11.85,11.82,11.84,237300.0,10.1549,10.1721,10.1463,10.1635,237300.0
2011-07-27 09:30:00,11.8,11.8,11.75,11.78,49100.0,10.1291,10.1291,10.0862,10.112,49100.0
2011-07-27 09:35:00,11.78,11.81,11.77,11.78,26300.0,10.112,10.1377,10.1034,10.112,26300.0
2011-07-27 09:40:00,11.78,11.79,11.75,11.76,72900.0,10.112,10.1206,10.0862,10.0948,72900.0
2011-07-27 09:45:00,11.76,11.79,11.75,11.79,65700.0,10.0948,10.1206,10.0862,10.1206,65700.0
2011-07-27 09:50:00,11.79,11.79,11.74,11.75,151400.0,10.1206,10.1206,10.0776,10.0862,151400.0
2011-07-27 09:55:00,11.75,11.78,11.73,11.76,193500.0,10.0862,10.112,10.0691,10.0948,193500.0
2011-07-27 10:00:00,11.76,11.81,11.75,11.79,342800.0,10.0948,10.1377,10.0862,10.1206,342800.0
2011-07-27 10:05:00,11.78,11.79,11.74,11.74,83100.0,10.112,10.1206,10.0776,10.0776,83100.0
2011-07-27 10:10:00,11.74,11.84,11.74,11.81,206900.0,10.0776,10.1635,10.0776,10.1377,206900.0
2011-07-27 10:15:00,11.81,11.81,11.78,11.79,21200.0,10.1377,10.1377,10.112,10.1206,21200.0
2011-07-27 10:20:00,11.78,11.79,11.71,11.71,60400.0,10.112,10.1206,10.0519,10.0519,60400.0
2011-07-27 10:25:00,11.71,11.72,11.68,11.68,88300.0,10.0519,10.0605,10.0261,10.0261,88300.0
2011-07-27 10:30:00,11.68,11.73,11.68,11.73,84100.0,10.0261,10.0691,10.0261,10.0691,84100.0
2011-07-27 10:35:00,11.73,11.75,11.7,11.7,95100.0,10.0691,10.0862,10.0433,10.0433,95100.0
2011-07-27 10:40:00,11.7,11.7,11.66,11.67,32800.0,10.0433,10.0433,10.009,10.0176,32800.0
2011-07-27 10:45:00,11.66,11.69,11.64,11.65,132300.0,10.009,10.0347,9.9918,10.0004,132300.0
2011-07-27 10:50:00,11.65,11.75,11.65,11.73,89800.0,10.0004,10.0862,10.0004,10.0691,89800.0
2011-07-27 10:55:00,11.74,11.77,11.73,11.77,25800.0,10.0776,10.1034,10.0691,10.1034,25800.0
2011-07-27 11:00:00,11.76,11.76,11.72,11.74,45400.0,10.0948,10.0948,10.0605,10.0776,45400.0
2011-07-27 11:05:00,11.74,11.76,11.72,11.72,43800.0,10.0776,10.0948,10.0605,10.0605,43800.0
2011-07-27 11:10:00,11.72,11.72,11.7,11.7,19100.0,10.0605,10.0605,10.0433,10.0433,19100.0
2011-07-27 11:15:00,11.7,11.75,11.7,11.73,57700.0,10.0433,10.0862,10.0433,10.0691,57700.0
2011-07-27 11:20:00,11.73,11.78,11.73,11.76,81100.0,10.0691,10.112,10.0691,10.0948,81100.0
2011-07-27 11:25:00,11.76,11.8,11.76,11.79,37100.0,10.0948,10.1291,10.0948,10.1206,37100.0
2011-07-27 11:30:00,11.8,11.83,11.79,11.8,111300.0,10.1291,10.1549,10.1206,10.1291,111300.0
2011-07-27 11:35:00,11.8,11.8,11.76,11.76,48700.0,10.1291,10.1291,10.0948,10.0948,48700.0
2011-07-27 11:40:00,11.77,11.79,11.77,11.78,33200.0,10.1034,10.1206,10.1034,10.112,33200.0
2011-07-27 11:45:00,11.78,11.79,11.76,11.76,34300.0,10.112,10.1206,10.0948,10.0948,34300.0
2011-07-27 11:50:00,11.76,11.77,11.74,11.75,85900.0,10.0948,10.1034,10.0776,10.0862,85900.0
2011-07-27 11:55:00,11.75,11.75,11.72,11.72,40900.0,10.0862,10.0862,10.0605,10.0605,40900.0
2011-07-27 12:00:00,11.73,11.73,11.72,11.72,4900.0,10.0691,10.0691,10.0605,10.0605,4900.0
2011-07-27 12:05:00,11.72,11.73,11.7,11.7,24000.0,10.0605,10.0691,10.0433,10.0433,24000.0
2011-07-27 12:10:00,11.7,11.73,11.7,11.72,56500.0,10.0433,10.0691,10.0433,10.0605,56500.0
2011-07-27 12:15:00,11.72,11.73,11.71,11.71,15300.0,10.0605,10.0691,10.0519,10.0519,15300.0
2011-07-27 12:20:00,11.72,11.72,11.7,11.7,105500.0,10.0605,10.0605,10.0433,10.0433,105500.0
2011-07-27 12:25:00,11.7,11.71,11.68,11.69,124200.0,10.0433,10.0519,10.0261,10.0347,124200.0
2011-07-27 12:30:00,11.7,11.7,11.67,11.67,27000.0,10.0433,10.0433,10.0176,10.0176,27000.0
2011-07-27 12:35:00,11.67,11.67,11.66,11.66,16800.0,10.0176,10.0176,10.009,10.009,16800.0
2011-07-27 12:40:00,11.67,11.7,11.67,11.68,25900.0,10.0176,10.0433,10.0176,10.0261,25900.0
2011-07-27 12:45:00,11.68,11.69,11.67,11.67,16600.0,10.0261,10.0347,10.0176,10.0176,16600.0
2011-07-27 12:50:00,11.68,11.68,11.65,11.67,88500.0,10.0261,10.0261,10.0004,10.0176,88500.0
2011-07-27 12:55:00,11.67,11.68,11.66,11.66,37100.0,10.0176,10.0261,10.009,10.009,37100.0
2011-07-27 13:00:00,11.66,11.68,11.66,11.66,40300.0,10.009,10.0261,10.009,10.009,40300.0
2011-07-27 13:05:00,11.66,11.7,11.65,11.69,48100.0,10.009,10.0433,10.0004,10.0347,48100.0
2011-07-27 13:10:00,11.7,11.7,11.67,11.68,35200.0,10.0433,10.0433,10.0176,10.0261,35200.0
2011-07-27 13:15:00,11.68,11.68,11.67,11.67,8200.0,10.0261,10.0261,10.0176,10.0176,8200.0
2011-07-27 13:20:00,11.67,11.68,11.66,11.66,80600.0,10.0176,10.0261,10.009,10.009,80600.0
2011-07-27 13:25:00,11.67,11.68,11.66,11.66,24500.0,10.0176,10.0261,10.009,10.009,24500.0
2011-07-27 13:30:00,11.66,11.67,11.64,11.66,154100.0,10.009,10.0176,9.9918,10.009,154100.0
2011-07-27 13:35:00,11.66,11.67,11.64,11.65,80800.0,10.009,10.0176,9.9918,10.0004,80800.0
2011-07-27 13:40:00,11.66,11.69,11.65,11.68,70500.0,10.009,10.0347,10.0004,10.0261,70500.0
2011-07-27 13:45:00,11.68,11.69,11.68,11.68,17600.0,10.0261,10.0347,10.0261,10.0261,17600.0
2011-07-27 13:50:00,11.69,11.69,11.68,11.68,13500.0,10.0347,10.0347,10.0261,10.0261,13500.0
2011-07-27 13:55:00,11.68,11.71,11.67,11.68,370200.0,10.0261,10.0519,10.0176,10.0261,370200.0
2011-07-27 14:00:00,11.68,11.7,11.66,11.7,72700.0,10.0261,10.0433,10.009,10.0433,72700.0
2011-07-27 14:05:00,11.7,11.7,11.66,11.67,54400.0,10.0433,10.0433,10.009,10.0176,54400.0
2011-07-27 14:10:00,11.68,11.68,11.66,11.67,42300.0,10.0261,10.0261,10.009,10.0176,42300.0
2011-07-27 14:15:00,11.67,11.68,11.65,11.65,100800.0,10.0176,10.0261,10.0004,10.0004,100800.0
2011-07-27 14:20:00,11.66,11.67,11.65,11.66,69100.0,10.009,10.0176,10.0004,10.009,69100.0
2011-07-27 14:25:00,11.66,11.67,11.62,11.63,56600.0,10.009,10.0176,9.9746,9.9832,56600.0
2011-07-27 14:30:00,11.62,11.65,11.61,11.64,102100.0,9.9746,10.0004,9.966,9.9918,102100.0
2011-07-27 14:35:00,11.64,11.64,11.6,11.6,56500.0,9.9918,9.9918,9.9575,9.9575,56500.0
2011-07-27 14:40:00,11.61,11.61,11.55,11.56,103700.0,9.966,9.966,9.9145,9.9231,103700.0
2011-07-27 14:45:00,11.57,11.58,11.56,11.57,28900.0,9.9317,9.9403,9.9231,9.9317,28900.0
2011-07-27 14:50:00,11.57,11.58,11.55,11.56,31900.0,9.9317,9.9403,9.9145,9.9231,31900.0
2011-07-27 14:55:00,11.56,11.6,11.55,11.59,131500.0,9.9231,9.9575,9.9145,9.9489,131500.0
2011-07-27 15:00:00,11.6,11.64,11.59,11.59,143100.0,9.9575,9.9918,9.9489,9.9489,143100.0
2011-07-27 15:05:00,11.59,11.59,11.57,11.57,26900.0,9.9489,9.9489,9.9317,9.9317,26900.0
2011-07-27 15:10:00,11.57,11.58,11.56,11.56,57500.0,9.9317,9.9403,9.9231,9.9231,57500.0
2011-07-27 15:15:00,11.56,11.57,11.55,11.57,47100.0,9.9231,9.9317,9.9145,9.9317,47100.0
2011-07-27 15:20:00,11.57,11.57,11.54,11.56,147300.0,9.9317,9.9317,9.906,9.9231,147300.0
2011-07-27 15:25:00,11.55,11.58,11.55,11.58,38900.0,9.9145,9.9403,9.9145,9.9403,38900.0
2011-07-27 15:30:00,11.58,11.64,11.58,11.64,111200.0,9.9403,9.9918,9.9403,9.9918,111200.0
2011-07-27 15:35:00,11.64,11.67,11.62,11.66,94900.0,9.9918,10.0176,9.9746,10.009,94900.0
2011-07-27 15:40:00,11.66,11.67,11.61,11.61,121800.0,10.009,10.0176,9.966,9.966,121800.0
2011-07-27 15:45:00,11.61,11.62,11.57,11.6,245600.0,9.966,9.9746,9.9317,9.9575,245600.0
2011-07-27 15:50:00,11.6,11.63,11.58,11.63,172400.0,9.9575,9.9832,9.9403,9.9832,172400.0
2011-07-27 15:55:00,11.64,11.64,11.6,11.61,259800.0,9.9918,9.9918,9.9575,9.966,259800.0
2011-07-28 09:30:00,11.7,12.2,11.7,12.17,423500.0,10.0433,10.4725,10.0433,10.4468,423500.0
2011-07-28 09:35:00,12.17,12.2,12.05,12.09,387500.0,10.4468,10.4725,10.3437,10.3781,387500.0
2011-07-28 09:40:00,12.09,12.12,11.94,11.99,203400.0,10.3781,10.4038,10.2493,10.2922,203400.0
2011-07-28 09:45:00,11.99,12.07,11.95,12.04,135100.0,10.2922,10.3609,10.2579,10.3352,135100.0
2011-07-28 09:50:00,12.03,12.16,12.02,12.14,191900.0,10.3266,10.4382,10.318,10.421,191900.0
2011-07-28 09:55:00,12.13,12.2,12.12,12.17,169300.0,10.4124,10.4725,10.4038,10.4468,169300.0
2011-07-28 10:00:00,12.17,12.38,12.16,12.33,404100.0,10.4468,10.627,10.4382,10.5841,404100.0
2011-07-28 10:05:00,12.33,12.34,12.25,12.26,192500.0,10.5841,10.5927,10.5154,10.524,192500.0
2011-07-28 10:10:00,12.26,12.27,12.17,12.25,221000.0,10.524,10.5326,10.4468,10.5154,221000.0
2011-07-28 10:15:00,12.26,12.38,12.25,12.38,254800.0,10.524,10.627,10.5154,10.627,254800.0
2011-07-28 10:20:00,12.38,12.44,12.38,12.41,215700.0,10.627,10.6785,10.627,10.6528,215700.0
2011-07-28 10:25:00,12.42,12.55,12.41,12.47,311700.0,10.6614,10.7729,10.6528,10.7043,311700.0
2011-07-28 10:30:00,12.46,12.46,12.34,12.34,304300.0,10.6957,10.6957,10.5927,10.5927,304300.0
2011-07-28 10:35:00,12.34,12.4,12.28,12.28,220400.0,10.5927,10.6442,10.5412,10.5412,220400.0
2011-07-28 10:40:00,12.29,12.3,12.24,12.25,170900.0,10.5498,10.5583,10.5068,10.5154,170900.0
2011-07-28 10:45:00,12.25,12.3,12.18,12.23,146100.0,10.5154,10.5583,10.4553,10.4983,146100.0
2011-07-28 10:50:00,12.23,12.26,12.19,12.23,88500.0,10.4983,10.524,10.4639,10.4983,88500.0
2011-07-28 10:55:00,12.23,12.25,12.22,12.25,49300.0,10.4983,10.5154,10.4897,10.5154,49300.0
2011-07-28 11:00:00,12.25,12.26,12.21,12.25,132700.0,10.5154,10.524,10.4811,10.5154,132700.0
2011-07-28 11:05:00,12.25,12.27,12.25,12.26,106200.0,10.5154,10.5326,10.5154,10.524,106200.0
2011-07-28 11:10:00,12.26,12.26,12.23,12.24,115600.0,10.524,10.524,10.4983,10.5068,115600.0
2011-07-28 11:15:00,12.25,12.25,12.21,12.23,129000.0,10.5154,10.5154,10.4811,10.4983,129000.0
2011-07-28 11:20:00,12.22,12.24,12.19,12.23,82000.0,10.4897,10.5068,10.4639,10.4983,82000.0
2011-07-28 11:25:00,12.22,12.26,12.21,12.22,114400.0,10.4897,10.524,10.4811,10.4897,114400.0
2011-07-28 11:30:00,12.22,12.24,12.18,12.2,74900.0,10.4897,10.5068,10.4553,10.4725,74900.0
2011-07-28 11:35:00,12.2,12.2,12.16,12.16,30300.0,10.4725,10.4725,10.4382,10.4382,30300.0
2011-07-28 11:40:00,12.16,12.19,12.12,12.13,82000.0,10.4382,10.4639,10.4038,10.4124,82000.0
2011-07-28 11:45:00,12.14,12.16,12.12,12.15,82200.0,10.421,10.4382,10.4038,10.4296,82200.0
2011-07-28 11:50:00,12.15,12.17,12.15,12.16,71700.0,10.4296,10.4468,10.4296,10.4382,71700.0
2011-07-28 11:55:00,12.16,12.23,12.16,12.23,72100.0,10.4382,10.4983,10.4382,10.4983,72100.0
2011-07-28 12:00:00,12.23,12.25,12.21,12.21,73500.0,10.4983,10.5154,10.4811,10.4811,73500.0
2011-07-28 12:05:00,12.21,12.21,12.19,12.19,30600.0,10.4811,10.4811,10.4639,10.4639,30600.0
2011-07-28 12:10:00,12.19,12.2,12.18,12.19,64300.0,10.4639,10.4725,10.4553,10.4639,64300.0
2011-07-28 12:15:00,12.19,12.19,12.13,12.14,26600.0,10.4639,10.4639,10.4124,10.421,26600.0
2011-07-28 12:20:00,12.14,12.14,12.08,12.1,45500.0,10.421,10.421,10.3695,10.3867,45500.0
2011-07-28 12:25:00,12.09,12.11,12.09,12.1,40700.0,10.3781,10.3952,10.3781,10.3867,40700.0
2011-07-28 12:30:00,12.1,12.1,12.07,12.07,12400.0,10.3867,10.3867,10.3609,10.3609,12400.0
2011-07-28 12:35:00,12.08,12.1,12.04,12.04,42300.0,10.3695,10.3867,10.3352,10.3352,42300.0
2011-07-28 12:40:00,12.04,12.08,12.04,12.07,16600.0,10.3352,10.3695,10.3352,10.3609,16600.0
2011-07-28 12:45:00,12.07,12.07,12.04,12.04,36700.0,10.3609,10.3609,10.3352,10.3352,36700.0
2011-07-28 12:50:00,12.04,12.04,12.0,12.03,82000.0,10.3352,10.3352,10.3008,10.3266,82000.0
2011-07-28 12:55:00,12.03,12.05,12.02,12.03,50100.0,10.3266,10.3437,10.318,10.3266,50100.0
2011-07-28 13:00:00,12.03,12.04,12.01,12.02,22200.0,10.3266,10.3352,10.3094,10.318,22200.0
2011-07-28 13:05:00,12.01,12.02,12.01,12.01,20500.0,10.3094,10.318,10.3094,10.3094,20500.0
2011-07-28 13:10:00,12.01,12.05,12.01,12.03,49300.0,10.3094,10.3437,10.3094,10.3266,49300.0
2011-07-28 13:15:00,12.03,12.04,12.0,12.01,26400.0,10.3266,10.3352,10.3008,10.3094,26400.0
2011-07-28 13:20:00,12.0,12.02,11.93,11.94,94000.0,10.3008,10.318,10.2407,10.2493,94000.0
2011-07-28 13:25:00,11.94,11.98,11.94,11.96,42700.0,10.2493,10.2837,10.2493,10.2665,42700.0
2011-07-28 13:30:00,11.97,11.97,11.93,11.94,13000.0,10.2751,10.2751,10.2407,10.2493,13000.0
2011-07-28 13:35:00,11.93,11.96,11.92,11.96,42900.0,10.2407,10.2665,10.2322,10.2665,42900.0
2011-07-28 13:40:00,11.96,11.98,11.96,11.96,26200.0,10.2665,10.2837,10.2665,10.2665,26200.0
2011-07-28 13:45:00,11.97,11.97,11.92,11.94,78800.0,10.2751,10.2751,10.2322,10.2493,78800.0
2011-07-28 13:50:00,11.93,11.94,11.93,11.93,27700.0,10.2407,10.2493,10.2407,10.2407,27700.0
2011-07-28 13:55:00,11.93,11.93,11.9,11.9,76400.0,10.2407,10.2407,10.215,10.215,76400.0
2011-07-28 14:00:00,11.9,11.93,11.89,11.92,122200.0,10.215,10.2407,10.2064,10.2322,122200.0
2011-07-28 14:05:00,11.92,11.92,11.9,11.9,61100.0,10.2322,10.2322,10.215,10.215,61100.0
2011-07-28 14:10:00,11.9,11.9,11.85,11.89,78800.0,10.215,10.215,10.1721,10.2064,78800.0
2011-07-28 14:15:00,11.89,11.89,11.87,11.88,17600.0,10.2064,10.2064,10.1892,10.1978,17600.0
2011-07-28 14:20:00,11.88,11.88,11.81,11.82,129500.0,10.1978,10.1978,10.1377,10.1463,129500.0
2011-07-28 14:25:00,11.82,11.82,11.78,11.82,114700.0,10.1463,10.1463,10.112,10.1463,114700.0
2011-07-28 14:30:00,11.82,11.83,11.8,11.82,49000.0,10.1463,10.1549,10.1291,10.1463,49000.0
2011-07-28 14:35:00,11.82,11.84,11.79,11.79,74000.0,10.1463,10.1635,10.1206,10.1206,74000.0
2011-07-28 14:40:00,11.79,11.79,11.77,11.77,112300.0,10.1206,10.1206,10.1034,10.1034,112300.0
2011-07-28 14:45:00,11.77,11.78,11.71,11.72,145300.0,10.1034,10.112,10.0519,10.0605,145300.0
2011-07-28 14:50:00,11.72,11.82,11.71,11.82,114300.0,10.0605,10.1463,10.0519,10.1463,114300.0
2011-07-28 14:55:00,11.82,11.83,11.81,11.82,65600.0,10.1463,10.1549,10.1377,10.1463,65600.0
2011-07-28 15:00:00,11.82,11.82,11.8,11.81,79800.0,10.1463,10.1463,10.1291,10.1377,79800.0
2011-07-28 15:05:00,11.81,11.81,11.78,11.78,68000.0,10.1377,10.1377,10.112,10.112,68000.0
2011-07-28 15:10:00,11.78,11.78,11.75,11.75,53900.0,10.112,10.112,10.0862,10.0862,53900.0
2011-07-28 15:15:00,11.76,11.77,11.75,11.77,74700.0,10.0948,10.1034,10.0862,10.1034,74700.0
2011-07-28 15:20:00,11.76,11.77,11.76,11.77,82700.0,10.0948,10.1034,10.0948,10.1034,82700.0
2011-07-28 15:25:00,11.77,11.83,11.76,11.81,2142100.0,10.1034,10.1549,10.0948,10.1377,2142100.0
2011-07-28 15:30:00,11.81,11.81,11.8,11.8,89100.0,10.1377,10.1377,10.1291,10.1291,89100.0
2011-07-28 15:35:00,11.8,11.87,11.8,11.86,182500.0,10.1291,10.1892,10.1291,10.1806,182500.0
2011-07-28 15:40:00,11.86,11.86,11.82,11.85,124800.0,10.1806,10.1806,10.1463,10.1721,124800.0
2011-07-28 15:45:00,11.84,11.88,11.84,11.88,222100.0,10.1635,10.1978,10.1635,10.1978,222100.0
2011-07-28 15:50:00,11.88,11.92,11.87,11.91,329500.0,10.1978,10.2322,10.1892,10.2236,329500.0
2011-07-28 15:55:00,11.91,11.92,11.89,11.91,550500.0,10.2236,10.2322,10.2064,10.2236,550500.0
2011-07-29 09:30:00,11.75,11.83,11.75,11.8,108800.0,10.0862,10.1549,10.0862,10.1291,108800.0
2011-07-29 09:35:00,11.8,11.89,11.77,11.79,167600.0,10.1291,10.2064,10.1034,10.1206,167600.0
2011-07-29 09:40:00,11.78,11.82,11.72,11.72,112300.0,10.112,10.1463,10.0605,10.0605,112300.0
2011-07-29 09:45:00,11.71,11.83,11.7,11.83,137100.0,10.0519,10.1549,10.0433,10.1549,137100.0
2011-07-29 09:50:00,11.83,11.91,11.82,11.88,48900.0,10.1549,10.2236,10.1463,10.1978,48900.0
2011-07-29 09:55:00,11.88,11.96,11.88,11.93,97400.0,10.1978,10.2665,10.1978,10.2407,97400.0
2011-07-29 10:00:00,11.93,11.93,11.84,11.84,67100.0,10.2407,10.2407,10.1635,10.1635,67100.0
2011-07-29 10:05:00,11.84,11.93,11.84,11.93,83200.0,10.1635,10.2407,10.1635,10.2407,83200.0
2011-07-29 10:10:00,11.92,11.93,11.89,11.91,64000.0,10.2322,10.2407,10.2064,10.2236,64000.0
2011-07-29 10:15:00,11.9,11.92,11.85,11.87,72000.0,10.215,10.2322,10.1721,10.1892,72000.0
2011-07-29 10:20:00,11.87,11.95,11.86,11.95,284100.0,10.1892,10.2579,10.1806,10.2579,284100.0
2011-07-29 10:25:00,11.95,11.97,11.93,11.96,180100.0,10.2579,10.2751,10.2407,10.2665,180100.0
2011-07-29 10:30:00,11.96,11.99,11.96,11.96,108100.0,10.2665,10.2922,10.2665,10.2665,108100.0
2011-07-29 10:35:00,11.96,11.97,11.93,11.97,117000.0,10.2665,10.2751,10.2407,10.2751,117000.0
2011-07-29 10:40:00,11.97,12.0,11.96,11.98,84300.0,10.2751,10.3008,10.2665,10.2837,84300.0
2011-07-29 10:45:00,11.98,12.05,11.97,12.04,100200.0,10.2837,10.3437,10.2751,10.3352,100200.0
2011-07-29 10:50:00,12.05,12.1,12.04,12.1,103700.0,10.3437,10.3867,10.3352,10.3867,103700.0
2011-07-29 10:55:00,12.09,12.15,12.09,12.1,119800.0,10.3781,10.4296,10.3781,10.3867,119800.0
2011-07-29 11:00:00,12.11,12.11,12.07,12.08,81400.0,10.3952,10.3952,10.3609,10.3695,81400.0
2011-07-29 11:05:00,12.08,12.19,12.07,12.18,142100.0,10.3695,10.4639,10.3609,10.4553,142100.0
2011-07-29 11:10:00,12.18,12.21,12.18,12.2,169800.0,10.4553,10.4811,10.4553,10.4725,169800.0
2011-07-29 11:15:00,12.2,12.28,12.19,12.25,208400.0,10.4725,10.5412,10.4639,10.5154,208400.0
2011-07-29 11:20:00,12.25,12.26,12.2,12.21,107300.0,10.5154,10.524,10.4725,10.4811,107300.0
2011-07-29 11:25:00,12.2,12.21,12.1,12.1,77900.0,10.4725,10.4811,10.3867,10.3867,77900.0
2011-07-29 11:30:00,12.1,12.13,12.1,12.11,43400.0,10.3867,10.4124,10.3867,10.3952,43400.0
2011-07-29 11:35:00,12.11,12.12,12.1,12.1,52100.0,10.3952,10.4038,10.3867,10.3867,52100.0
2011-07-29 11:40:00,12.1,12.14,12.08,12.12,139000.0,10.3867,10.421,10.3695,10.4038,139000.0
2011-07-29 11:45:00,12.13,12.13,12.1,12.1,58900.0,10.4124,10.4124,10.3867,10.3867,58900.0
2011-07-29 11:50:00,12.1,12.15,12.1,12.15,44300.0,10.3867,10.4296,10.3867,10.4296,44300.0
2011-07-29 11:55:00,12.14,12.14,12.11,12.11,28700.0,10.421,10.421,10.3952,10.3952,28700.0
2011-07-29 12:00:00,12.12,12.12,12.06,12.06,52000.0,10.4038,10.4038,10.3523,10.3523,52000.0
2011-07-29 12:05:00,12.06,12.07,12.03,12.05,83400.0,10.3523,10.3609,10.3266,10.3437,83400.0
2011-07-29 12:10:00,12.05,12.07,12.04,12.04,54800.0,10.3437,10.3609,10.3352,10.3352,54800.0
2011-07-29 12:15:00,12.04,12.05,12.02,12.02,40900.0,10.3352,10.3437,10.318,10.318,40900.0
2011-07-29 12:20:00,12.02,12.03,12.0,12.03,24500.0,10.318,10.3266,10.3008,10.3266,24500.0
2011-07-29 12:25:00,12.03,12.05,12.02,12.02,72400.0,10.3266,10.3437,10.318,10.318,72400.0
2011-07-29 12:30:00,12.02,12.03,11.98,11.98,39500.0,10.318,10.3266,10.2837,10.2837,39500.0
2011-07-29 12:35:00,11.99,12.04,11.98,12.03,73000.0,10.2922,10.3352,10.2837,10.3266,73000.0
2011-07-29 12:40:00,12.03,12.05,12.01,12.05,29000.0,10.3266,10.3437,10.3094,10.3437,29000.0
2011-07-29 12:45:00,12.04,12.05,12.0,12.0,35000.0,10.3352,10.3437,10.3008,10.3008,35000.0
2011-07-29 12:50:00,12.01,12.01,11.99,11.99,18000.0,10.3094,10.3094,10.2922,10.2922,18000.0
2011-07-29 12:55:00,11.99,12.0,11.98,11.98,26300.0,10.2922,10.3008,10.2837,10.2837,26300.0
2011-07-29 13:00:00,11.98,11.99,11.95,11.95,22300.0,10.2837,10.2922,10.2579,10.2579,22300.0
2011-07-29 13:05:00,11.95,12.01,11.95,12.01,102800.0,10.2579,10.3094,10.2579,10.3094,102800.0
2011-07-29 13:10:00,12.01,12.04,12.0,12.04,101000.0,10.3094,10.3352,10.3008,10.3352,101000.0
2011-07-29 13:15:00,12.04,12.05,12.02,12.04,68700.0,10.3352,10.3437,10.318,10.3352,68700.0
2011-07-29 13:20:00,12.04,12.04,12.03,12.04,14500.0,10.3352,10.3352,10.3266,10.3352,14500.0
2011-07-29 13:25:00,12.04,12.05,12.04,12.05,18100.0,10.3352,10.3437,10.3352,10.3437,18100.0
2011-07-29 13:30:00,12.04,12.05,12.02,12.04,47500.0,10.3352,10.3437,10.318,10.3352,47500.0
2011-07-29 13:35:00,12.04,12.04,12.03,12.04,19500.0,10.3352,10.3352,10.3266,10.3352,19500.0
2011-07-29 13:40:00,12.03,12.05,12.03,12.04,36600.0,10.3266,10.3437,10.3266,10.3352,36600.0
2011-07-29 13:45:00,12.04,12.07,12.04,12.05,39700.0,10.3352,10.3609,10.3352,10.3437,39700.0
2011-07-29 13:50:00,12.05,12.07,12.05,12.06,66300.0,10.3437,10.3609,10.3437,10.3523,66300.0
2011-07-29 13:55:00,12.06,12.06,12.05,12.05,69000.0,10.3523,10.3523,10.3437,10.3437,69000.0
2011-07-29 14:00:00,12.05,12.06,12.03,12.04,110500.0,10.3437,10.3523,10.3266,10.3352,110500.0
2011-07-29 14:05:00,12.04,12.04,12.02,12.03,70500.0,10.3352,10.3352,10.318,10.3266,70500.0
2011-07-29 14:10:00,12.03,12.03,12.0,12.0,35300.0,10.3266,10.3266,10.3008,10.3008,35300.0
2011-07-29 14:15:00,12.0,12.0,11.99,11.99,23000.0,10.3008,10.3008,10.2922,10.2922,23000.0
2011-07-29 14:20:00,11.99,11.99,11.96,11.96,66000.0,10.2922,10.2922,10.2665,10.2665,66000.0
2011-07-29 14:25:00,11.96,11.97,11.96,11.96,10500.0,10.2665,10.2751,10.2665,10.2665,10500.0
2011-07-29 14:30:00,11.97,11.98,11.95,11.98,85900.0,10.2751,10.2837,10.2579,10.2837,85900.0
2011-07-29 14:35:00,11.97,11.98,11.94,11.98,108300.0,10.2751,10.2837,10.2493,10.2837,108300.0
2011-07-29 14:40:00,11.97,11.99,11.95,11.95,85800.0,10.2751,10.2922,10.2579,10.2579,85800.0
2011-07-29 14:45:00,11.95,11.96,11.94,11.94,20600.0,10.2579,10.2665,10.2493,10.2493,20600.0
2011-07-29 14:50:00,11.94,11.95,11.94,11.94,35500.0,10.2493,10.2579,10.2493,10.2493,35500.0
2011-07-29 14:55:00,11.94,11.95,11.92,11.92,52800.0,10.2493,10.2579,10.2322,10.2322,52800.0
2011-07-29 15:00:00,11.92,11.93,11.89,11.93,119300.0,10.2322,10.2407,10.2064,10.2407,119300.0
2011-07-29 15:05:00,11.93,11.94,11.92,11.93,37200.0,10.2407,10.2493,10.2322,10.2407,37200.0
2011-07-29 15:10:00,11.94,11.96,11.94,11.94,64600.0,10.2493,10.2665,10.2493,10.2493,64600.0
2011-07-29 15:15:00,11.94,11.97,11.93,11.94,209600.0,10.2493,10.2751,10.2407,10.2493,209600.0
2011-07-29 15:20:00,11.94,11.96,11.93,11.94,88500.0,10.2493,10.2665,10.2407,10.2493,88500.0
2011-07-29 15:25:00,11.93,11.94,11.88,11.88,65400.0,10.2407,10.2493,10.1978,10.1978,65400.0
2011-07-29 15:30:00,11.88,11.89,11.85,11.87,116900.0,10.1978,10.2064,10.1721,10.1892,116900.0
2011-07-29 15:35:00,11.87,11.88,11.87,11.88,35500.0,10.1892,10.1978,10.1892,10.1978,35500.0
2011-07-29 15:40:00,11.87,11.88,11.87,11.88,46000.0,10.1892,10.1978,10.1892,10.1978,46000.0
2011-07-29 15:45:00,11.87,11.88,11.84,11.86,206600.0,10.1892,10.1978,10.1635,10.1806,206600.0
2011-07-29 15:50:00,11.86,11.89,11.85,11.89,199500.0,10.1806,10.2064,10.1721,10.2064,199500.0
2011-07-29 15:55:00,11.88,11.92,11.88,11.89,458200.0,10.1978,10.2322,10.1978,10.2064,458200.0
2011-08-01 09:30:00,12.04,12.12,12.0,12.08,132600.0,10.3352,10.4038,10.3008,10.3695,132600.0
2011-08-01 09:35:00,12.08,12.09,11.99,12.06,97600.0,10.3695,10.3781,10.2922,10.3523,97600.0
2011-08-01 09:40:00,12.06,12.06,11.95,11.99,89400.0,10.3523,10.3523,10.2579,10.2922,89400.0
2011-08-01 09:45:00,11.99,11.99,11.9,11.9,138200.0,10.2922,10.2922,10.215,10.215,138200.0
2011-08-01 09:50:00,11.9,11.93,11.88,11.93,77900.0,10.215,10.2407,10.1978,10.2407,77900.0
2011-08-01 09:55:00,11.93,11.93,11.91,11.93,40200.0,10.2407,10.2407,10.2236,10.2407,40200.0
2011-08-01 10:00:00,11.92,11.93,11.79,11.81,339300.0,10.2322,10.2407,10.1206,10.1377,339300.0
2011-08-01 10:05:00,11.8,11.87,11.8,11.86,128800.0,10.1291,10.1892,10.1291,10.1806,128800.0
2011-08-01 10:10:00,11.86,11.89,11.84,11.88,143500.0,10.1806,10.2064,10.1635,10.1978,143500.0
2011-08-01 10:15:00,11.87,11.9,11.85,11.88,97300.0,10.1892,10.215,10.1721,10.1978,97300.0
2011-08-01 10:20:00,11.89,11.92,11.86,11.88,101900.0,10.2064,10.2322,10.1806,10.1978,101900.0
2011-08-01 10:25:00,11.87,11.9,11.87,11.88,79600.0,10.1892,10.215,10.1892,10.1978,79600.0
2011-08-01 10:30:00,11.88,11.89,11.83,11.84,110300.0,10.1978,10.2064,10.1549,10.1635,110300.0
2011-08-01 10:35:00,11.84,11.86,11.83,11.85,93800.0,10.1635,10.1806,10.1549,10.1721,93800.0
2011-08-01 10:40:00,11.85,11.85,11.82,11.84,72700.0,10.1721,10.1721,10.1463,10.1635,72700.0
2011-08-01 10:45:00,11.85,11.88,11.84,11.86,70700.0,10.1721,10.1978,10.1635,10.1806,70700.0
2011-08-01 10:50:00,11.87,11.87,11.84,11.85,59000.0,10.1892,10.1892,10.1635,10.1721,59000.0
2011-08-01 10:55:00,11.85,11.86,11.83,11.84,74100.0,10.1721,10.1806,10.1549,10.1635,74100.0
2011-08-01 11:00:00,11.84,11.84,11.8,11.82,124900.0,10.1635,10.1635,10.1291,10.1463,124900.0
2011-08-01 11:05:00,11.82,11.83,11.8,11.83,77400.0,10.1463,10.1549,10.1291,10.1549,77400.0
2011-08-01 11:10:00,11.83,11.84,11.79,11.84,102100.0,10.1549,10.1635,10.1206,10.1635,102100.0
2011-08-01 11:15:00,11.84,11.85,11.81,11.81,62300.0,10.1635,10.1721,10.1377,10.1377,62300.0
2011-08-01 11:20:00,11.81,11.85,11.81,11.84,44700.0,10.1377,10.1721,10.1377,10.1635,44700.0
2011-08-01 11:25:00,11.84,11.87,11.83,11.85,62700.0,10.1635,10.1892,10.1549,10.1721,62700.0
2011-08-01 11:30:00,11.84,11.84,11.78,11.79,80100.0,10.1635,10.1635,10.112,10.1206,80100.0
2011-08-01 11:35:00,11.78,11.78,11.72,11.73,162000.0,10.112,10.112,10.0605,10.0691,162000.0
2011-08-01 11:40:00,11.74,11.75,11.72,11.73,35200.0,10.0776,10.0862,10.0605,10.0691,35200.0
2011-08-01 11:45:00,11.73,11.75,11.72,11.74,74700.0,10.0691,10.0862,10.0605,10.0776,74700.0
2011-08-01 11:50:00,11.75,11.75,11.73,11.73,38900.0,10.0862,10.0862,10.0691,10.0691,38900.0
2011-08-01 11:55:00,11.74,11.74,11.71,11.71,52600.0,10.0776,10.0776,10.0519,10.0519,52600.0
2011-08-01 12:00:00,11.72,11.8,11.71,11.79,167200.0,10.0605,10.1291,10.0519,10.1206,167200.0
2011-08-01 12:05:00,11.8,11.82,11.78,11.81,139200.0,10.1291,10.1463,10.112,10.1377,139200.0
2011-08-01 12:10:00,11.81,11.82,11.8,11.81,59200.0,10.1377,10.1463,10.1291,10.1377,59200.0
2011-08-01 12:15:00,11.81,11.82,11.77,11.78,81900.0,10.1377,10.1463,10.1034,10.112,81900.0
2011-08-01 12:20:00,11.78,11.79,11.76,11.77,54400.0,10.112,10.1206,10.0948,10.1034,54400.0
2011-08-01 12:25:00,11.77,11.79,11.76,11.79,25000.0,10.1034,10.1206,10.0948,10.1206,25000.0
2011-08-01 12:30:00,11.79,11.79,11.78,11.79,28800.0,10.1206,10.1206,10.112,10.1206,28800.0
2011-08-01 12:35:00,11.79,11.82,11.79,11.82,27900.0,10.1206,10.1463,10.1206,10.1463,27900.0
2011-08-01 12:40:00,11.82,11.82,11.79,11.8,50800.0,10.1463,10.1463,10.1206,10.1291,50800.0
2011-08-01 12:45:00,11.8,11.81,11.78,11.81,47700.0,10.1291,10.1377,10.112,10.1377,47700.0
2011-08-01 12:50:00,11.81,11.83,11.81,11.82,47500.0,10.1377,10.1549,10.1377,10.1463,47500.0
2011-08-01 12:55:00,11.81,11.82,11.77,11.79,56400.0,10.1377,10.1463,10.1034,10.1206,56400.0
2011-08-01 13:00:00,11.79,11.81,11.77,11.8,73200.0,10.1206,10.1377,10.1034,10.1291,73200.0
2011-08-01 13:05:00,11.8,11.8,11.77,11.79,55100.0,10.1291,10.1291,10.1034,10.1206,55100.0
2011-08-01 13:10:00,11.79,11.79,11.78,11.79,10400.0,10.1206,10.1206,10.112,10.1206,10400.0
2011-08-01 13:15:00,11.79,11.79,11.77,11.79,34100.0,10.1206,10.1206,10.1034,10.1206,34100.0
2011-08-01 13:20:00,11.79,11.79,11.78,11.78,25100.0,10.1206,10.1206,10.112,10.112,25100.0
2011-08-01 13:25:00,11.78,11.78,11.77,11.77,34600.0,10.112,10.112,10.1034,10.1034,34600.0
2011-08-01 13:30:00,11.77,11.78,11.76,11.77,32200.0,10.1034,10.112,10.0948,10.1034,32200.0
2011-08-01 13:35:00,11.78,11.78,11.76,11.77,30600.0,10.112,10.112,10.0948,10.1034,30600.0
2011-08-01 13:40:00,11.77,11.77,11.76,11.76,19100.0,10.1034,10.1034,10.0948,10.0948,19100.0
2011-08-01 13:45:00,11.77,11.77,11.74,11.75,38500.0,10.1034,10.1034,10.0776,10.0862,38500.0
2011-08-01 13:50:00,11.74,11.75,11.73,11.73,35600.0,10.0776,10.0862,10.0691,10.0691,35600.0
2011-08-01 13:55:00,11.74,11.74,11.72,11.73,31900.0,10.0776,10.0776,10.0605,10.0691,31900.0
2011-08-01 14:00:00,11.73,11.73,11.72,11.72,31500.0,10.0691,10.0691,10.0605,10.0605,31500.0
2011-08-01 14:05:00,11.72,11.73,11.7,11.7,75700.0,10.0605,10.0691,10.0433,10.0433,75700.0
2011-08-01 14:10:00,11.7,11.7,11.68,11.68,147300.0,10.0433,10.0433,10.0261,10.0261,147300.0
2011-08-01 14:15:00,11.69,11.7,11.68,11.68,59900.0,10.0347,10.0433,10.0261,10.0261,59900.0
2011-08-01 14:20:00,11.68,11.7,11.68,11.7,63800.0,10.0261,10.0433,10.0261,10.0433,63800.0
2011-08-01 14:25:00,11.7,11.7,11.68,11.7,49400.0,10.0433,10.0433,10.0261,10.0433,49400.0
2011-08-01 14:30:00,11.69,11.73,11.69,11.73,64300.0,10.0347,10.0691,10.0347,10.0691,64300.0
2011-08-01 14:35:00,11.73,11.73,11.7,11.72,57900.0,10.0691,10.0691,10.0433,10.0605,57900.0
2011-08-01 14:40:00,11.71,11.73,11.71,11.71,50500.0,10.0519,10.0691,10.0519,10.0519,50500.0
2011-08-01 14:45:00,11.72,11.73,11.71,11.73,47600.0,10.0605,10.0691,10.0519,10.0691,47600.0
2011-08-01 14:50:00,11.72,11.73,11.71,11.73,44500.0,10.0605,10.0691,10.0519,10.0691,44500.0
2011-08-01 14:55:00,11.73,11.75,11.72,11.75,69400.0,10.0691,10.0862,10.0605,10.0862,69400.0
2011-08-01 15:00:00,11.75,11.8,11.75,11.8,108400.0,10.0862,10.1291,10.0862,10.1291,108400.0
2011-08-01 15:05:00,11.8,11.8,11.79,11.8,37500.0,10.1291,10.1291,10.1206,10.1291,37500.0
2011-08-01 15:10:00,11.8,11.82,11.8,11.82,82700.0,10.1291,10.1463,10.1291,10.1463,82700.0
2011-08-01 15:15:00,11.81,11.82,11.8,11.81,78400.0,10.1377,10.1463,10.1291,10.1377,78400.0
2011-08-01 15:20:00,11.81,11.81,11.79,11.8,99700.0,10.1377,10.1377,10.1206,10.1291,99700.0
2011-08-01 15:25:00,11.8,11.81,11.79,11.8,152700.0,10.1291,10.1377,10.1206,10.1291,152700.0
2011-08-01 15:30:00,11.79,11.8,11.75,11.78,198600.0,10.1206,10.1291,10.0862,10.112,198600.0
2011-08-01 15:35:00,11.78,11.81,11.74,11.81,245300.0,10.112,10.1377,10.0776,10.1377,245300.0
2011-08-01 15:40:00,11.81,11.82,11.79,11.79,158600.0,10.1377,10.1463,10.1206,10.1206,158600.0
2011-08-01 15:45:00,11.79,11.79,11.77,11.78,145800.0,10.1206,10.1206,10.1034,10.112,145800.0
2011-08-01 15:50:00,11.79,11.79,11.72,11.73,329500.0,10.1206,10.1206,10.0605,10.0691,329500.0
2011-08-01 15:55:00,11.74,11.77,11.73,11.76,277400.0,10.0776,10.1034,10.0691,10.0948,277400.0
2011-08-02 09:30:00,11.59,11.67,11.59,11.66,111800.0,9.9489,10.0176,9.9489,10.009,111800.0
2011-08-02 09:35:00,11.65,11.77,11.65,11.77,89300.0,10.0004,10.1034,10.0004,10.1034,89300.0
2011-08-02 09:40:00,11.78,11.83,11.77,11.79,117900.0,10.112,10.1549,10.1034,10.1206,117900.0
2011-08-02 09:45:00,11.79,11.81,11.74,11.74,84800.0,10.1206,10.1377,10.0776,10.0776,84800.0
2011-08-02 09:50:00,11.75,11.76,11.71,11.72,63000.0,10.0862,10.0948,10.0519,10.0605,63000.0
2011-08-02 09:55:00,11.72,11.73,11.67,11.67,44000.0,10.0605,10.0691,10.0176,10.0176,44000.0
2011-08-02 10:00:00,11.68,11.73,11.68,11.72,49000.0,10.0261,10.0691,10.0261,10.0605,49000.0
2011-08-02 10:05:00,11.71,11.71,11.64,11.66,61500.0,10.0519,10.0519,9.9918,10.009,61500.0
2011-08-02 10:10:00,11.66,11.69,11.66,11.68,43000.0,10.009,10.0347,10.009,10.0261,43000.0
2011-08-02 10:15:00,11.67,11.67,11.66,11.67,20900.0,10.0176,10.0176,10.009,10.0176,20900.0
2011-08-02 10:20:00,11.67,11.7,11.66,11.69,44500.0,10.0176,10.0433,10.009,10.0347,44500.0
2011-08-02 10:25:00,11.69,11.69,11.65,11.67,24700.0,10.0347,10.0347,10.0004,10.0176,24700.0
2011-08-02 10:30:00,11.66,11.67,11.64,11.65,68000.0,10.009,10.0176,9.9918,10.0004,68000.0
2011-08-02 10:35:00,11.65,11.68,11.63,11.66,54800.0,10.0004,10.0261,9.9832,10.009,54800.0
2011-08-02 10:40:00,11.67,11.69,11.67,11.69,45300.0,10.0176,10.0347,10.0176,10.0347,45300.0
2011-08-02 10:45:00,11.69,11.69,11.62,11.64,44100.0,10.0347,10.0347,9.9746,9.9918,44100.0
2011-08-02 10:50:00,11.65,11.65,11.6,11.61,50000.0,10.0004,10.0004,9.9575,9.966,50000.0
2011-08-02 10:55:00,11.6,11.61,11.6,11.61,10200.0,9.9575,9.966,9.9575,9.966,10200.0
2011-08-02 11:00:00,11.6,11.61,11.57,11.59,152200.0,9.9575,9.966,9.9317,9.9489,152200.0
2011-08-02 11:05:00,11.59,11.61,11.58,11.58,44100.0,9.9489,9.966,9.9403,9.9403,44100.0
2011-08-02 11:10:00,11.58,11.58,11.55,11.56,61000.0,9.9403,9.9403,9.9145,9.9231,61000.0
2011-08-02 11:15:00,11.56,11.57,11.53,11.55,42400.0,9.9231,9.9317,9.8974,9.9145,42400.0
2011-08-02 11:20:00,11.54,11.55,11.52,11.55,102800.0,9.906,9.9145,9.8888,9.9145,102800.0
2011-08-02 11:25:00,11.56,11.57,11.55,11.56,10800.0,9.9231,9.9317,9.9145,9.9231,10800.0
2011-08-02 11:30:00,11.57,11.57,11.54,11.54,23100.0,9.9317,9.9317,9.906,9.906,23100.0
2011-08-02 11:35:00,11.55,11.56,11.53,11.54,38300.0,9.9145,9.9231,9.8974,9.906,38300.0
2011-08-02 11:40:00,11.53,11.54,11.52,11.54,95200.0,9.8974,9.906,9.8888,9.906,95200.0
2011-08-02 11:45:00,11.54,11.54,11.52,11.54,43100.0,9.906,9.906,9.8888,9.906,43100.0
2011-08-02 11:50:00,11.54,11.56,11.53,11.54,33600.0,9.906,9.9231,9.8974,9.906,33600.0
2011-08-02 11:55:00,11.54,11.55,11.52,11.52,28500.0,9.906,9.9145,9.8888,9.8888,28500.0
2011-08-02 12:00:00,11.52,11.53,11.5,11.51,20800.0,9.8888,9.8974,9.8716,9.8802,20800.0
2011-08-02 12:05:00,11.5,11.53,11.49,11.5,151600.0,9.8716,9.8974,9.863,9.8716,151600.0
2011-08-02 12:10:00,11.5,11.51,11.47,11.49,101800.0,9.8716,9.8802,9.8459,9.863,101800.0
2011-08-02 12:15:00,11.48,11.53,11.48,11.52,43600.0,9.8545,9.8974,9.8545,9.8888,43600.0
2011-08-02 12:20:00,11.53,11.54,11.51,11.53,43100.0,9.8974,9.906,9.8802,9.8974,43100.0
2011-08-02 12:25:00,11.54,11.57,11.53,11.57,92000.0,9.906,9.9317,9.8974,9.9317,92000.0
2011-08-02 12:30:00,11.57,11.57,11.51,11.53,149300.0,9.9317,9.9317,9.8802,9.8974,149300.0
2011-08-02 12:35:00,11.53,11.53,11.48,11.51,58500.0,9.8974,9.8974,9.8545,9.8802,58500.0
2011-08-02 12:40:00,11.5,11.53,11.5,11.51,36500.0,9.8716,9.8974,9.8716,9.8802,36500.0
2011-08-02 12:45:00,11.5,11.51,11.45,11.47,152900.0,9.8716,9.8802,9.8287,9.8459,152900.0
2011-08-02 12:50:00,11.47,11.49,11.44,11.46,114600.0,9.8459,9.863,9.8201,9.8373,114600.0
2011-08-02 12:55:00,11.45,11.46,11.44,11.45,54900.0,9.8287,9.8373,9.8201,9.8287,54900.0
2011-08-02 13:00:00,11.45,11.5,11.44,11.49,72500.0,9.8287,9.8716,9.8201,9.863,72500.0
2011-08-02 13:05:00,11.49,11.52,11.49,11.52,38400.0,9.863,9.8888,9.863,9.8888,38400.0
2011-08-02 13:10:00,11.52,11.52,11.5,11.51,48700.0,9.8888,9.8888,9.8716,9.8802,48700.0
2011-08-02 13:15:00,11.51,11.54,11.5,11.54,85500.0,9.8802,9.906,9.8716,9.906,85500.0
2011-08-02 13:20:00,11.54,11.54,11.52,11.53,16200.0,9.906,9.906,9.8888,9.8974,16200.0
2011-08-02 13:25:00,11.53,11.54,11.51,11.53,56300.0,9.8974,9.906,9.8802,9.8974,56300.0
2011-08-02 13:30:00,11.53,11.54,11.52,11.52,40100.0,9.8974,9.906,9.8888,9.8888,40100.0
2011-08-02 13:35:00,11.51,11.52,11.47,11.49,97700.0,9.8802,9.8888,9.8459,9.863,97700.0
2011-08-02 13:40:00,11.49,11.5,11.46,11.46,30100.0,9.863,9.8716,9.8373,9.8373,30100.0
2011-08-02 13:45:00,11.47,11.48,11.45,11.46,71800.0,9.8459,9.8545,9.8287,9.8373,71800.0
2011-08-02 13:50:00,11.47,11.47,11.45,11.45,35100.0,9.8459,9.8459,9.8287,9.8287,35100.0
2011-08-02 13:55:00,11.45,11.46,11.41,11.42,71500.0,9.8287,9.8373,9.7944,9.803,71500.0
2011-08-02 14:00:00,11.42,11.45,11.41,11.44,92900.0,9.803,9.8287,9.7944,9.8201,92900.0
2011-08-02 14:05:00,11.45,11.45,11.44,11.45,42300.0,9.8287,9.8287,9.8201,9.8287,42300.0
2011-08-02 14:10:00,11.45,11.47,11.44,11.46,59000.0,9.8287,9.8459,9.8201,9.8373,59000.0
2011-08-02 14:15:00,11.46,11.47,11.45,11.47,41300.0,9.8373,9.8459,9.8287,9.8459,41300.0
2011-08-02 14:20:00,11.47,11.49,11.46,11.46,73500.0,9.8459,9.863,9.8373,9.8373,73500.0
2011-08-02 14:25:00,11.46,11.49,11.46,11.47,104400.0,9.8373,9.863,9.8373,9.8459,104400.0
2011-08-02 14:30:00,11.46,11.47,11.44,11.46,36200.0,9.8373,9.8459,9.8201,9.8373,36200.0
2011-08-02 14:35:00,11.46,11.46,11.44,11.44,30000.0,9.8373,9.8373,9.8201,9.8201,30000.0
2011-08-02 14:40:00,11.44,11.45,11.44,11.44,48500.0,9.8201,9.8287,9.8201,9.8201,48500.0
2011-08-02 14:45:00,11.45,11.47,11.44,11.45,73200.0,9.8287,9.8459,9.8201,9.8287,73200.0
2011-08-02 14:50:00,11.46,11.48,11.45,11.47,58700.0,9.8373,9.8545,9.8287,9.8459,58700.0
2011-08-02 14:55:00,11.47,11.5,11.47,11.5,37000.0,9.8459,9.8716,9.8459,9.8716,37000.0
2011-08-02 15:00:00,11.5,11.51,11.49,11.5,46500.0,9.8716,9.8802,9.863,9.8716,46500.0
2011-08-02 15:05:00,11.5,11.51,11.49,11.49,50600.0,9.8716,9.8802,9.863,9.863,50600.0
2011-08-02 15:10:00,11.49,11.5,11.48,11.49,54100.0,9.863,9.8716,9.8545,9.863,54100.0
2011-08-02 15:15:00,11.48,11.51,11.48,11.49,101100.0,9.8545,9.8802,9.8545,9.863,101100.0
2011-08-02 15:20:00,11.49,11.5,11.44,11.45,126800.0,9.863,9.8716,9.8201,9.8287,126800.0
2011-08-02 15:25:00,11.44,11.45,11.4,11.4,232800.0,9.8201,9.8287,9.7858,9.7858,232800.0
2011-08-02 15:30:00,11.4,11.43,11.4,11.43,128400.0,9.7858,9.8115,9.7858,9.8115,128400.0
2011-08-02 15:35:00,11.43,11.44,11.41,11.42,179500.0,9.8115,9.8201,9.7944,9.803,179500.0
2011-08-02 15:40:00,11.43,11.43,11.4,11.42,182900.0,9.8115,9.8115,9.7858,9.803,182900.0
2011-08-02 15:45:00,11.41,11.43,11.4,11.4,130800.0,9.7944,9.8115,9.7858,9.7858,130800.0
2011-08-02 15:50:00,11.41,11.41,11.39,11.39,153500.0,9.7944,9.7944,9.7772,9.7772,153500.0
2011-08-02 15:55:00,11.4,11.41,11.38,11.4,780600.0,9.7858,9.7944,9.7686,9.7858,780600.0
2011-08-03 09:30:00,11.38,11.41,11.31,11.34,52900.0,9.7686,9.7944,9.7085,9.7343,52900.0
2011-08-03 09:35:00,11.34,11.35,11.26,11.27,82200.0,9.7343,9.7429,9.6656,9.6742,82200.0
2011-08-03 09:40:00,11.28,11.28,11.24,11.24,80200.0,9.6828,9.6828,9.6484,9.6484,80200.0
2011-08-03 09:45:00,11.24,11.25,11.18,11.18,84800.0,9.6484,9.657,9.5969,9.5969,84800.0
2011-08-03 09:50:00,11.19,11.23,11.18,11.23,92100.0,9.6055,9.6399,9.5969,9.6399,92100.0
2011-08-03 09:55:00,11.22,11.32,11.22,11.32,63400.0,9.6313,9.7171,9.6313,9.7171,63400.0
2011-08-03 10:00:00,11.31,11.33,11.24,11.26,175200.0,9.7085,9.7257,9.6484,9.6656,175200.0
2011-08-03 10:05:00,11.25,11.26,11.23,11.25,50800.0,9.657,9.6656,9.6399,9.657,50800.0
2011-08-03 10:10:00,11.26,11.28,11.22,11.23,107400.0,9.6656,9.6828,9.6313,9.6399,107400.0
2011-08-03 10:15:00,11.23,11.23,11.17,11.19,65800.0,9.6399,9.6399,9.5884,9.6055,65800.0
2011-08-03 10:20:00,11.19,11.19,11.11,11.12,143600.0,9.6055,9.6055,9.5368,9.5454,143600.0
2011-08-03 10:25:00,11.13,11.18,11.11,11.17,133600.0,9.554,9.5969,9.5368,9.5884,133600.0
2011-08-03 10:30:00,11.17,11.21,11.15,11.16,368400.0,9.5884,9.6227,9.5712,9.5798,368400.0
2011-08-03 10:35:00,11.16,11.16,11.09,11.13,212600.0,9.5798,9.5798,9.5197,9.554,212600.0
2011-08-03 10:40:00,11.13,11.16,11.09,11.15,192100.0,9.554,9.5798,9.5197,9.5712,192100.0
2011-08-03 10:45:00,11.14,11.19,11.14,11.18,108900.0,9.5626,9.6055,9.5626,9.5969,108900.0
2011-08-03 10:50:00,11.18,11.3,11.16,11.3,130000.0,9.5969,9.6999,9.5798,9.6999,130000.0
2011-08-03 10:55:00,11.29,11.3,11.26,11.28,124400.0,9.6914,9.6999,9.6656,9.6828,124400.0
2011-08-03 11:00:00,11.29,11.36,11.28,11.31,127000.0,9.6914,9.7514,9.6828,9.7085,127000.0
2011-08-03 11:05:00,11.31,11.32,11.26,11.26,86500.0,9.7085,9.7171,9.6656,9.6656,86500.0
2011-08-03 11:10:00,11.26,11.35,11.25,11.35,146600.0,9.6656,9.7429,9.657,9.7429,146600.0
2011-08-03 11:15:00,11.35,11.39,11.33,11.37,82800.0,9.7429,9.7772,9.7257,9.76,82800.0
2011-08-03 11:20:00,11.37,11.39,11.34,11.35,106900.0,9.76,9.7772,9.7343,9.7429,106900.0
2011-08-03 11:25:00,11.35,11.37,11.32,11.34,78200.0,9.7429,9.76,9.7171,9.7343,78200.0
2011-08-03 11:30:00,11.35,11.37,11.34,11.37,92300.0,9.7429,9.76,9.7343,9.76,92300.0
2011-08-03 11:35:00,11.37,11.39,11.35,11.38,56100.0,9.76,9.7772,9.7429,9.7686,56100.0
2011-08-03 11:40:00,11.38,11.38,11.33,11.33,51100.0,9.7686,9.7686,9.7257,9.7257,51100.0
2011-08-03 11:45:00,11.34,11.36,11.33,11.36,71500.0,9.7343,9.7514,9.7257,9.7514,71500.0
2011-08-03 11:50:00,11.36,11.39,11.35,11.39,48900.0,9.7514,9.7772,9.7429,9.7772,48900.0
2011-08-03 11:55:00,11.39,11.43,11.38,11.4,145900.0,9.7772,9.8115,9.7686,9.7858,145900.0
2011-08-03 12:00:00,11.39,11.4,11.33,11.36,208800.0,9.7772,9.7858,9.7257,9.7514,208800.0
2011-08-03 12:05:00,11.35,11.39,11.34,11.39,170900.0,9.7429,9.7772,9.7343,9.7772,170900.0
2011-08-03 12:10:00,11.38,11.39,11.36,11.38,90400.0,9.7686,9.7772,9.7514,9.7686,90400.0
2011-08-03 12:15:00,11.38,11.38,11.3,11.31,101900.0,9.7686,9.7686,9.6999,9.7085,101900.0
2011-08-03 12:20:00,11.31,11.31,11.27,11.29,46100.0,9.7085,9.7085,9.6742,9.6914,46100.0
2011-08-03 12:25:00,11.3,11.31,11.28,11.29,21000.0,9.6999,9.7085,9.6828,9.6914,21000.0
2011-08-03 12:30:00,11.29,11.3,11.28,11.3,58200.0,9.6914,9.6999,9.6828,9.6999,58200.0
2011-08-03 12:35:00,11.31,11.36,11.3,11.36,55700.0,9.7085,9.7514,9.6999,9.7514,55700.0
2011-08-03 12:40:00,11.36,11.37,11.33,11.33,13700.0,9.7514,9.76,9.7257,9.7257,13700.0
2011-08-03 12:45:00,11.33,11.33,11.31,11.31,22700.0,9.7257,9.7257,9.7085,9.7085,22700.0
2011-08-03 12:50:00,11.32,11.36,11.32,11.34,49400.0,9.7171,9.7514,9.7171,9.7343,49400.0
2011-08-03 12:55:00,11.33,11.34,11.32,11.33,26500.0,9.7257,9.7343,9.7171,9.7257,26500.0
2011-08-03 13:00:00,11.34,11.34,11.31,11.31,41000.0,9.7343,9.7343,9.7085,9.7085,41000.0
2011-08-03 13:05:00,11.3,11.31,11.29,11.3,24000.0,9.6999,9.7085,9.6914,9.6999,24000.0
2011-08-03 13:10:00,11.29,11.35,11.29,11.34,46900.0,9.6914,9.7429,9.6914,9.7343,46900.0
2011-08-03 13:15:00,11.33,11.34,11.32,11.32,25700.0,9.7257,9.7343,9.7171,9.7171,25700.0
2011-08-03 13:20:00,11.32,11.36,11.31,11.35,38600.0,9.7171,9.7514,9.7085,9.7429,38600.0
2011-08-03 13:25:00,11.34,11.34,11.32,11.33,30000.0,9.7343,9.7343,9.7171,9.7257,30000.0
2011-08-03 13:30:00,11.34,11.43,11.34,11.43,59800.0,9.7343,9.8115,9.7343,9.8115,59800.0
2011-08-03 13:35:00,11.43,11.45,11.41,11.45,31300.0,9.8115,9.8287,9.7944,9.8287,31300.0
2011-08-03 13:40:00,11.45,11.5,11.44,11.5,88300.0,9.8287,9.8716,9.8201,9.8716,88300.0
2011-08-03 13:45:00,11.5,11.52,11.47,11.47,118500.0,9.8716,9.8888,9.8459,9.8459,118500.0
2011-08-03 13:50:00,11.47,11.48,11.44,11.45,122200.0,9.8459,9.8545,9.8201,9.8287,122200.0
2011-08-03 13:55:00,11.44,11.44,11.38,11.41,132300.0,9.8201,9.8201,9.7686,9.7944,132300.0
2011-08-03 14:00:00,11.41,11.46,11.41,11.46,52900.0,9.7944,9.8373,9.7944,9.8373,52900.0
2011-08-03 14:05:00,11.46,11.46,11.41,11.41,60500.0,9.8373,9.8373,9.7944,9.7944,60500.0
2011-08-03 14:10:00,11.42,11.44,11.41,11.44,56200.0,9.803,9.8201,9.7944,9.8201,56200.0
2011-08-03 14:15:00,11.44,11.45,11.4,11.4,50800.0,9.8201,9.8287,9.7858,9.7858,50800.0
2011-08-03 14:20:00,11.4,11.42,11.38,11.4,59200.0,9.7858,9.803,9.7686,9.7858,59200.0
2011-08-03 14:25:00,11.4,11.41,11.35,11.35,116300.0,9.7858,9.7944,9.7429,9.7429,116300.0
2011-08-03 14:30:00,11.35,11.37,11.31,11.32,47000.0,9.7429,9.76,9.7085,9.7171,47000.0
2011-08-03 14:35:00,11.32,11.33,11.29,11.31,38700.0,9.7171,9.7257,9.6914,9.7085,38700.0
2011-08-03 14:40:00,11.3,11.31,11.28,11.28,136400.0,9.6999,9.7085,9.6828,9.6828,136400.0
2011-08-03 14:45:00,11.28,11.29,11.25,11.28,105800.0,9.6828,9.6914,9.657,9.6828,105800.0
2011-08-03 14:50:00,11.28,11.29,11.27,11.28,69100.0,9.6828,9.6914,9.6742,9.6828,69100.0
2011-08-03 14:55:00,11.27,11.29,11.25,11.27,135100.0,9.6742,9.6914,9.657,9.6742,135100.0
2011-08-03 15:00:00,11.28,11.29,11.27,11.27,64800.0,9.6828,9.6914,9.6742,9.6742,64800.0
2011-08-03 15:05:00,11.28,11.28,11.24,11.24,101600.0,9.6828,9.6828,9.6484,9.6484,101600.0
2011-08-03 15:10:00,11.24,11.27,11.23,11.25,127600.0,9.6484,9.6742,9.6399,9.657,127600.0
2011-08-03 15:15:00,11.25,11.29,11.25,11.28,133800.0,9.657,9.6914,9.657,9.6828,133800.0
2011-08-03 15:20:00,11.28,11.32,11.27,11.3,329800.0,9.6828,9.7171,9.6742,9.6999,329800.0
2011-08-03 15:25:00,11.3,11.31,11.27,11.28,80800.0,9.6999,9.7085,9.6742,9.6828,80800.0
2011-08-03 15:30:00,11.27,11.28,11.24,11.25,109000.0,9.6742,9.6828,9.6484,9.657,109000.0
2011-08-03 15:35:00,11.25,11.26,11.22,11.25,85700.0,9.657,9.6656,9.6313,9.657,85700.0
2011-08-03 15:40:00,11.25,11.28,11.24,11.26,123200.0,9.657,9.6828,9.6484,9.6656,123200.0
2011-08-03 15:45:00,11.25,11.27,11.24,11.26,183900.0,9.657,9.6742,9.6484,9.6656,183900.0
2011-08-03 15:50:00,11.26,11.29,11.26,11.28,181000.0,9.6656,9.6914,9.6656,9.6828,181000.0
2011-08-03 15:55:00,11.28,11.28,11.26,11.27,275500.0,9.6828,9.6828,9.6656,9.6742,275500.0
2011-08-04 09:30:00,11.09,11.13,11.01,11.03,129600.0,9.5197,9.554,9.451,9.4682,129600.0
2011-08-04 09:35:00,11.03,11.08,11.02,11.05,116800.0,9.4682,9.5111,9.4596,9.4853,116800.0
2011-08-04 09:40:00,11.05,11.08,10.96,10.97,134600.0,9.4853,9.5111,9.4081,9.4167,134600.0
2011-08-04 09:45:00,10.97,10.99,10.92,10.93,269800.0,9.4167,9.4338,9.3737,9.3823,269800.0
2011-08-04 09:50:00,10.93,10.98,10.92,10.97,50600.0,9.3823,9.4253,9.3737,9.4167,50600.0
2011-08-04 09:55:00,10.97,11.01,10.97,10.99,63100.0,9.4167,9.451,9.4167,9.4338,63100.0
2011-08-04 10:00:00,10.98,10.99,10.93,10.93,278000.0,9.4253,9.4338,9.3823,9.3823,278000.0
2011-08-04 10:05:00,10.92,10.94,10.9,10.92,60700.0,9.3737,9.3909,9.3566,9.3737,60700.0
2011-08-04 10:10:00,10.91,10.92,10.89,10.92,82200.0,9.3652,9.3737,9.348,9.3737,82200.0
2011-08-04 10:15:00,10.91,10.91,10.85,10.85,87000.0,9.3652,9.3652,9.3137,9.3137,87000.0
2011-08-04 10:20:00,10.85,10.88,10.84,10.87,103400.0,9.3137,9.3394,9.3051,9.3308,103400.0
2011-08-04 10:25:00,10.87,10.93,10.86,10.89,226900.0,9.3308,9.3823,9.3222,9.348,226900.0
2011-08-04 10:30:00,10.89,10.91,10.87,10.9,188900.0,9.348,9.3652,9.3308,9.3566,188900.0
2011-08-04 10:35:00,10.9,10.9,10.85,10.85,172900.0,9.3566,9.3566,9.3137,9.3137,172900.0
2011-08-04 10:40:00,10.85,10.86,10.81,10.81,157900.0,9.3137,9.3222,9.2793,9.2793,157900.0
2011-08-04 10:45:00,10.81,10.82,10.77,10.8,129500.0,9.2793,9.2879,9.245,9.2707,129500.0
2011-08-04 10:50:00,10.81,10.82,10.78,10.78,51400.0,9.2793,9.2879,9.2536,9.2536,51400.0
2011-08-04 10:55:00,10.78,10.8,10.77,10.79,81900.0,9.2536,9.2707,9.245,9.2622,81900.0
2011-08-04 11:00:00,10.79,10.84,10.77,10.83,195500.0,9.2622,9.3051,9.245,9.2965,195500.0
2011-08-04 11:05:00,10.83,10.87,10.81,10.81,93600.0,9.2965,9.3308,9.2793,9.2793,93600.0
2011-08-04 11:10:00,10.81,10.82,10.77,10.78,216600.0,9.2793,9.2879,9.245,9.2536,216600.0
2011-08-04 11:15:00,10.79,10.81,10.77,10.81,64800.0,9.2622,9.2793,9.245,9.2793,64800.0
2011-08-04 11:20:00,10.8,10.8,10.74,10.74,134800.0,9.2707,9.2707,9.2192,9.2192,134800.0
2011-08-04 11:25:00,10.73,10.75,10.71,10.71,79100.0,9.2107,9.2278,9.1935,9.1935,79100.0
2011-08-04 11:30:00,10.71,10.74,10.7,10.74,74700.0,9.1935,9.2192,9.1849,9.2192,74700.0
2011-08-04 11:35:00,10.74,10.74,10.7,10.72,67900.0,9.2192,9.2192,9.1849,9.2021,67900.0
2011-08-04 11:40:00,10.72,10.72,10.66,10.68,111700.0,9.2021,9.2021,9.1506,9.1677,111700.0
2011-08-04 11:45:00,10.67,10.68,10.6,10.62,130500.0,9.1591,9.1677,9.0991,9.1162,130500.0
2011-08-04 11:50:00,10.62,10.69,10.59,10.69,129500.0,9.1162,9.1763,9.0905,9.1763,129500.0
2011-08-04 11:55:00,10.68,10.72,10.68,10.71,74600.0,9.1677,9.2021,9.1677,9.1935,74600.0
2011-08-04 12:00:00,10.71,10.79,10.7,10.79,54700.0,9.1935,9.2622,9.1849,9.2622,54700.0
2011-08-04 12:05:00,10.78,10.78,10.72,10.74,69200.0,9.2536,9.2536,9.2021,9.2192,69200.0
2011-08-04 12:10:00,10.74,10.82,10.73,10.79,94200.0,9.2192,9.2879,9.2107,9.2622,94200.0
2011-08-04 12:15:00,10.8,10.81,10.78,10.79,41400.0,9.2707,9.2793,9.2536,9.2622,41400.0
2011-08-04 12:20:00,10.78,10.81,10.78,10.78,36700.0,9.2536,9.2793,9.2536,9.2536,36700.0
2011-08-04 12:25:00,10.77,10.86,10.77,10.85,138300.0,9.245,9.3222,9.245,9.3137,138300.0
2011-08-04 12:30:00,10.85,10.9,10.85,10.88,89900.0,9.3137,9.3566,9.3137,9.3394,89900.0
2011-08-04 12:35:00,10.88,10.89,10.84,10.87,46600.0,9.3394,9.348,9.3051,9.3308,46600.0
2011-08-04 12:40:00,10.86,10.87,10.83,10.86,46600.0,9.3222,9.3308,9.2965,9.3222,46600.0
2011-08-04 12:45:00,10.86,10.88,10.85,10.86,67100.0,9.3222,9.3394,9.3137,9.3222,67100.0
2011-08-04 12:50:00,10.85,10.88,10.84,10.88,163100.0,9.3137,9.3394,9.3051,9.3394,163100.0
2011-08-04 12:55:00,10.88,10.88,10.85,10.86,63100.0,9.3394,9.3394,9.3137,9.3222,63100.0
2011-08-04 13:00:00,10.86,10.88,10.83,10.84,94600.0,9.3222,9.3394,9.2965,9.3051,94600.0
2011-08-04 13:05:00,10.84,10.86,10.83,10.83,26600.0,9.3051,9.3222,9.2965,9.2965,26600.0
2011-08-04 13:10:00,10.83,10.83,10.74,10.75,102500.0,9.2965,9.2965,9.2192,9.2278,102500.0
2011-08-04 13:15:00,10.75,10.76,10.74,10.74,13000.0,9.2278,9.2364,9.2192,9.2192,13000.0
2011-08-04 13:20:00,10.74,10.77,10.74,10.75,67400.0,9.2192,9.245,9.2192,9.2278,67400.0
2011-08-04 13:25:00,10.75,10.77,10.74,10.76,81800.0,9.2278,9.245,9.2192,9.2364,81800.0
2011-08-04 13:30:00,10.76,10.77,10.74,10.76,48000.0,9.2364,9.245,9.2192,9.2364,48000.0
2011-08-04 13:35:00,10.76,10.77,10.74,10.77,92700.0,9.2364,9.245,9.2192,9.245,92700.0
2011-08-04 13:40:00,10.76,10.77,10.74,10.76,67900.0,9.2364,9.245,9.2192,9.2364,67900.0
2011-08-04 13:45:00,10.76,10.77,10.74,10.77,51300.0,9.2364,9.245,9.2192,9.245,51300.0
2011-08-04 13:50:00,10.76,10.77,10.75,10.75,37200.0,9.2364,9.245,9.2278,9.2278,37200.0
2011-08-04 13:55:00,10.75,10.78,10.74,10.74,107000.0,9.2278,9.2536,9.2192,9.2192,107000.0
2011-08-04 14:00:00,10.75,10.75,10.69,10.72,108700.0,9.2278,9.2278,9.1763,9.2021,108700.0
2011-08-04 14:05:00,10.71,10.72,10.68,10.71,82600.0,9.1935,9.2021,9.1677,9.1935,82600.0
2011-08-04 14:10:00,10.7,10.7,10.67,10.67,45400.0,9.1849,9.1849,9.1591,9.1591,45400.0
2011-08-04 14:15:00,10.68,10.69,10.64,10.66,96300.0,9.1677,9.1763,9.1334,9.1506,96300.0
2011-08-04 14:20:00,10.66,10.67,10.63,10.65,81900.0,9.1506,9.1591,9.1248,9.142,81900.0
2011-08-04 14:25:00,10.64,10.64,10.6,10.62,199700.0,9.1334,9.1334,9.0991,9.1162,199700.0
2011-08-04 14:30:00,10.62,10.66,10.6,10.66,123200.0,9.1162,9.1506,9.0991,9.1506,123200.0
2011-08-04 14:35:00,10.65,10.69,10.65,10.69,67700.0,9.142,9.1763,9.142,9.1763,67700.0
2011-08-04 14:40:00,10.69,10.71,10.68,10.71,100700.0,9.1763,9.1935,9.1677,9.1935,100700.0
2011-08-04 14:45:00,10.71,10.72,10.68,10.72,75300.0,9.1935,9.2021,9.1677,9.2021,75300.0
2011-08-04 14:50:00,10.72,10.72,10.68,10.69,62200.0,9.2021,9.2021,9.1677,9.1763,62200.0
2011-08-04 14:55:00,10.68,10.69,10.66,10.67,67700.0,9.1677,9.1763,9.1506,9.1591,67700.0
2011-08-04 15:00:00,10.66,10.69,10.65,10.69,101500.0,9.1506,9.1763,9.142,9.1763,101500.0
2011-08-04 15:05:00,10.68,10.73,10.68,10.7,39200.0,9.1677,9.2107,9.1677,9.1849,39200.0
2011-08-04 15:10:00,10.7,10.71,10.66,10.66,76000.0,9.1849,9.1935,9.1506,9.1506,76000.0
2011-08-04 15:15:00,10.66,10.68,10.62,10.62,79600.0,9.1506,9.1677,9.1162,9.1162,79600.0
2011-08-04 15:20:00,10.62,10.64,10.6,10.6,110800.0,9.1162,9.1334,9.0991,9.0991,110800.0
2011-08-04 15:25:00,10.6,10.63,10.58,10.58,143800.0,9.0991,9.1248,9.0819,9.0819,143800.0
2011-08-04 15:30:00,10.58,10.59,10.56,10.58,144100.0,9.0819,9.0905,9.0647,9.0819,144100.0
2011-08-04 15:35:00,10.58,10.63,10.56,10.6,331100.0,9.0819,9.1248,9.0647,9.0991,331100.0
2011-08-04 15:40:00,10.6,10.6,10.52,10.52,173900.0,9.0991,9.0991,9.0304,9.0304,173900.0
2011-08-04 15:45:00,10.52,10.54,10.5,10.54,290400.0,9.0304,9.0476,9.0132,9.0476,290400.0
2011-08-04 15:50:00,10.54,10.54,10.46,10.46,372300.0,9.0476,9.0476,8.9789,8.9789,372300.0
2011-08-04 15:55:00,10.46,10.48,10.46,10.47,475700.0,8.9789,8.9961,8.9789,8.9875,475700.0
2011-08-05 09:30:00,10.64,10.74,10.63,10.68,117200.0,9.1334,9.2192,9.1248,9.1677,117200.0
2011-08-05 09:35:00,10.68,10.7,10.57,10.59,91500.0,9.1677,9.1849,9.0733,9.0905,91500.0
2011-08-05 09:40:00,10.59,10.6,10.5,10.51,94000.0,9.0905,9.0991,9.0132,9.0218,94000.0
2011-08-05 09:45:00,10.52,10.57,10.48,10.49,105500.0,9.0304,9.0733,8.9961,9.0046,105500.0
2011-08-05 09:50:00,10.49,10.5,10.35,10.36,209400.0,9.0046,9.0132,8.8845,8.893,209400.0
2011-08-05 09:55:00,10.36,10.47,10.34,10.39,147900.0,8.893,8.9875,8.8759,8.9188,147900.0
2011-08-05 10:00:00,10.39,10.46,10.35,10.42,257700.0,8.9188,8.9789,8.8845,8.9445,257700.0
2011-08-05 10:05:00,10.41,10.5,10.39,10.5,154500.0,8.936,9.0132,8.9188,9.0132,154500.0
2011-08-05 10:10:00,10.5,10.53,10.4,10.41,162200.0,9.0132,9.039,8.9274,8.936,162200.0
2011-08-05 10:15:00,10.41,10.49,10.39,10.45,122900.0,8.936,9.0046,8.9188,8.9703,122900.0
2011-08-05 10:20:00,10.44,10.54,10.43,10.49,174200.0,8.9617,9.0476,8.9531,9.0046,174200.0
2011-08-05 10:25:00,10.49,10.51,10.46,10.47,122700.0,9.0046,9.0218,8.9789,8.9875,122700.0
2011-08-05 10:30:00,10.46,10.47,10.4,10.43,96700.0,8.9789,8.9875,8.9274,8.9531,96700.0
2011-08-05 10:35:00,10.42,10.48,10.37,10.42,79000.0,8.9445,8.9961,8.9016,8.9445,79000.0
2011-08-05 10:40:00,10.42,10.43,10.36,10.39,85700.0,8.9445,8.9531,8.893,8.9188,85700.0
2011-08-05 10:45:00,10.38,10.39,10.33,10.37,129500.0,8.9102,8.9188,8.8673,8.9016,129500.0
2011-08-05 10:50:00,10.37,10.43,10.35,10.43,106200.0,8.9016,8.9531,8.8845,8.9531,106200.0
2011-08-05 10:55:00,10.43,10.44,10.38,10.44,107200.0,8.9531,8.9617,8.9102,8.9617,107200.0
2011-08-05 11:00:00,10.44,10.45,10.37,10.38,58100.0,8.9617,8.9703,8.9016,8.9102,58100.0
2011-08-05 11:05:00,10.37,10.38,10.34,10.35,85700.0,8.9016,8.9102,8.8759,8.8845,85700.0
2011-08-05 11:10:00,10.34,10.36,10.3,10.31,67300.0,8.8759,8.893,8.8415,8.8501,67300.0
2011-08-05 11:15:00,10.31,10.32,10.25,10.28,114200.0,8.8501,8.8587,8.7986,8.8244,114200.0
2011-08-05 11:20:00,10.28,10.31,10.24,10.31,128000.0,8.8244,8.8501,8.79,8.8501,128000.0
2011-08-05 11:25:00,10.31,10.42,10.31,10.34,134300.0,8.8501,8.9445,8.8501,8.8759,134300.0
2011-08-05 11:30:00,10.33,10.38,10.31,10.37,137300.0,8.8673,8.9102,8.8501,8.9016,137300.0
2011-08-05 11:35:00,10.36,10.37,10.29,10.3,76900.0,8.893,8.9016,8.833,8.8415,76900.0
2011-08-05 11:40:00,10.29,10.3,10.25,10.28,140400.0,8.833,8.8415,8.7986,8.8244,140400.0
2011-08-05 11:45:00,10.29,10.29,10.2,10.21,122300.0,8.833,8.833,8.7557,8.7643,122300.0
2011-08-05 11:50:00,10.21,10.24,10.2,10.23,57600.0,8.7643,8.79,8.7557,8.7815,57600.0
2011-08-05 11:55:00,10.23,10.23,10.13,10.17,141900.0,8.7815,8.7815,8.6956,8.7299,141900.0
2011-08-05 12:00:00,10.17,10.21,10.15,10.19,99000.0,8.7299,8.7643,8.7128,8.7471,99000.0
2011-08-05 12:05:00,10.18,10.23,10.16,10.23,108700.0,8.7385,8.7815,8.7214,8.7815,108700.0
2011-08-05 12:10:00,10.22,10.32,10.22,10.31,175800.0,8.7729,8.8587,8.7729,8.8501,175800.0
2011-08-05 12:15:00,10.3,10.43,10.3,10.34,198500.0,8.8415,8.9531,8.8415,8.8759,198500.0
2011-08-05 12:20:00,10.34,10.38,10.29,10.36,159700.0,8.8759,8.9102,8.833,8.893,159700.0
2011-08-05 12:25:00,10.37,10.43,10.31,10.33,344500.0,8.9016,8.9531,8.8501,8.8673,344500.0
2011-08-05 12:30:00,10.33,10.35,10.29,10.34,110400.0,8.8673,8.8845,8.833,8.8759,110400.0
2011-08-05 12:35:00,10.35,10.46,10.34,10.44,115700.0,8.8845,8.9789,8.8759,8.9617,115700.0
2011-08-05 12:40:00,10.44,10.48,10.37,10.44,173000.0,8.9617,8.9961,8.9016,8.9617,173000.0
2011-08-05 12:45:00,10.44,10.53,10.43,10.5,152900.0,8.9617,9.039,8.9531,9.0132,152900.0
2011-08-05 12:50:00,10.5,10.57,10.47,10.5,146200.0,9.0132,9.0733,8.9875,9.0132,146200.0
2011-08-05 12:55:00,10.5,10.54,10.49,10.52,87100.0,9.0132,9.0476,9.0046,9.0304,87100.0
2011-08-05 13:00:00,10.51,10.58,10.45,10.45,108100.0,9.0218,9.0819,8.9703,8.9703,108100.0
2011-08-05 13:05:00,10.46,10.47,10.41,10.43,133300.0,8.9789,8.9875,8.936,8.9531,133300.0
2011-08-05 13:10:00,10.43,10.49,10.43,10.46,79000.0,8.9531,9.0046,8.9531,8.9789,79000.0
2011-08-05 13:15:00,10.47,10.52,10.45,10.52,43600.0,8.9875,9.0304,8.9703,9.0304,43600.0
2011-08-05 13:20:00,10.52,10.54,10.51,10.51,86100.0,9.0304,9.0476,9.0218,9.0218,86100.0
2011-08-05 13:25:00,10.5,10.5,10.46,10.47,63800.0,9.0132,9.0132,8.9789,8.9875,63800.0
2011-08-05 13:30:00,10.46,10.5,10.44,10.45,50700.0,8.9789,9.0132,8.9617,8.9703,50700.0
2011-08-05 13:35:00,10.45,10.46,10.42,10.43,68900.0,8.9703,8.9789,8.9445,8.9531,68900.0
2011-08-05 13:40:00,10.43,10.45,10.38,10.45,85500.0,8.9531,8.9703,8.9102,8.9703,85500.0
2011-08-05 13:45:00,10.45,10.45,10.39,10.43,64800.0,8.9703,8.9703,8.9188,8.9531,64800.0
2011-08-05 13:50:00,10.43,10.52,10.42,10.51,91500.0,8.9531,9.0304,8.9445,9.0218,91500.0
2011-08-05 13:55:00,10.51,10.51,10.45,10.47,70700.0,9.0218,9.0218,8.9703,8.9875,70700.0
2011-08-05 14:00:00,10.47,10.48,10.43,10.45,110700.0,8.9875,8.9961,8.9531,8.9703,110700.0
2011-08-05 14:05:00,10.44,10.45,10.39,10.39,65100.0,8.9617,8.9703,8.9188,8.9188,65100.0
2011-08-05 14:10:00,10.39,10.4,10.34,10.39,76800.0,8.9188,8.9274,8.8759,8.9188,76800.0
2011-08-05 14:15:00,10.38,10.39,10.35,10.38,78600.0,8.9102,8.9188,8.8845,8.9102,78600.0
2011-08-05 14:20:00,10.38,10.42,10.37,10.38,63500.0,8.9102,8.9445,8.9016,8.9102,63500.0
2011-08-05 14:25:00,10.39,10.39,10.36,10.36,52000.0,8.9188,8.9188,8.893,8.893,52000.0
2011-08-05 14:30:00,10.36,10.37,10.33,10.33,132700.0,8.893,8.9016,8.8673,8.8673,132700.0
2011-08-05 14:35:00,10.34,10.37,10.33,10.36,30000.0,8.8759,8.9016,8.8673,8.893,30000.0
2011-08-05 14:40:00,10.36,10.37,10.35,10.35,86600.0,8.893,8.9016,8.8845,8.8845,86600.0
2011-08-05 14:45:00,10.35,10.36,10.31,10.32,76600.0,8.8845,8.893,8.8501,8.8587,76600.0
2011-08-05 14:50:00,10.31,10.31,10.27,10.3,145000.0,8.8501,8.8501,8.8158,8.8415,145000.0
2011-08-05 14:55:00,10.29,10.3,10.26,10.29,153600.0,8.833,8.8415,8.8072,8.833,153600.0
2011-08-05 15:00:00,10.29,10.3,10.25,10.25,227300.0,8.833,8.8415,8.7986,8.7986,227300.0
2011-08-05 15:05:00,10.26,10.26,10.18,10.2,311100.0,8.8072,8.8072,8.7385,8.7557,311100.0
2011-08-05 15:10:00,10.2,10.27,10.18,10.26,187500.0,8.7557,8.8158,8.7385,8.8072,187500.0
2011-08-05 15:15:00,10.26,10.28,10.23,10.25,158400.0,8.8072,8.8244,8.7815,8.7986,158400.0
2011-08-05 15:20:00,10.25,10.32,10.24,10.29,166200.0,8.7986,8.8587,8.79,8.833,166200.0
2011-08-05 15:25:00,10.29,10.3,10.25,10.25,245400.0,8.833,8.8415,8.7986,8.7986,245400.0
2011-08-05 15:30:00,10.25,10.29,10.25,10.28,243300.0,8.7986,8.833,8.7986,8.8244,243300.0
2011-08-05 15:35:00,10.27,10.33,10.26,10.33,230500.0,8.8158,8.8673,8.8072,8.8673,230500.0
2011-08-05 15:40:00,10.33,10.35,10.3,10.35,321400.0,8.8673,8.8845,8.8415,8.8845,321400.0
2011-08-05 15:45:00,10.35,10.36,10.32,10.34,603800.0,8.8845,8.893,8.8587,8.8759,603800.0
2011-08-05 15:50:00,10.34,10.42,10.33,10.42,407600.0,8.8759,8.9445,8.8673,8.9445,407600.0
2011-08-05 15:55:00,10.42,10.43,10.41,10.42,637900.0,8.9445,8.9531,8.936,8.9445,637900.0
2011-08-08 09:30:00,10.04,10.17,10.04,10.15,82800.0,8.6184,8.7299,8.6184,8.7128,82800.0
2011-08-08 09:35:00,10.15,10.27,10.14,10.17,112200.0,8.7128,8.8158,8.7042,8.7299,112200.0
2011-08-08 09:40:00,10.17,10.17,10.06,10.09,171300.0,8.7299,8.7299,8.6355,8.6613,171300.0
2011-08-08 09:45:00,10.08,10.09,10.01,10.01,182000.0,8.6527,8.6613,8.5926,8.5926,182000.0
2011-08-08 09:50:00,10.01,10.07,9.96,9.99,147700.0,8.5926,8.6441,8.5497,8.5754,147700.0
2011-08-08 09:55:00,10.0,10.11,9.97,10.0,128600.0,8.584,8.6784,8.5583,8.584,128600.0
2011-08-08 10:00:00,10.0,10.05,9.99,10.01,119500.0,8.584,8.6269,8.5754,8.5926,119500.0
2011-08-08 10:05:00,10.01,10.06,10.01,10.04,162000.0,8.5926,8.6355,8.5926,8.6184,162000.0
2011-08-08 10:10:00,10.04,10.06,10.0,10.0,105900.0,8.6184,8.6355,8.584,8.584,105900.0
2011-08-08 10:15:00,10.0,10.01,9.92,9.96,125300.0,8.584,8.5926,8.5153,8.5497,125300.0
2011-08-08 10:20:00,9.96,9.96,9.9,9.9,100500.0,8.5497,8.5497,8.4982,8.4982,100500.0
2011-08-08 10:25:00,9.92,9.92,9.84,9.87,215200.0,8.5153,8.5153,8.4467,8.4724,215200.0
2011-08-08 10:30:00,9.87,9.91,9.86,9.88,259600.0,8.4724,8.5068,8.4638,8.481,259600.0
2011-08-08 10:35:00,9.88,9.89,9.82,9.88,185100.0,8.481,8.4896,8.4295,8.481,185100.0
2011-08-08 10:40:00,9.89,9.95,9.88,9.9,174100.0,8.4896,8.5411,8.481,8.4982,174100.0
2011-08-08 10:45:00,9.91,9.99,9.86,9.99,177400.0,8.5068,8.5754,8.4638,8.5754,177400.0
2011-08-08 10:50:00,9.98,9.98,9.89,9.9,161800.0,8.5669,8.5669,8.4896,8.4982,161800.0
2011-08-08 10:55:00,9.89,9.92,9.85,9.87,108500.0,8.4896,8.5153,8.4553,8.4724,108500.0
2011-08-08 11:00:00,9.87,9.92,9.85,9.92,133600.0,8.4724,8.5153,8.4553,8.5153,133600.0
2011-08-08 11:05:00,9.91,10.0,9.9,10.0,87700.0,8.5068,8.584,8.4982,8.584,87700.0
2011-08-08 11:10:00,9.99,10.05,9.97,10.02,175100.0,8.5754,8.6269,8.5583,8.6012,175100.0
2011-08-08 11:15:00,10.02,10.03,9.98,10.01,152300.0,8.6012,8.6098,8.5669,8.5926,152300.0
2011-08-08 11:20:00,10.0,10.01,9.95,9.97,125700.0,8.584,8.5926,8.5411,8.5583,125700.0
2011-08-08 11:25:00,9.98,9.99,9.95,9.97,100400.0,8.5669,8.5754,8.5411,8.5583,100400.0
2011-08-08 11:30:00,9.96,9.96,9.91,9.94,102800.0,8.5497,8.5497,8.5068,8.5325,102800.0
2011-08-08 11:35:00,9.94,9.95,9.91,9.93,73100.0,8.5325,8.5411,8.5068,8.5239,73100.0
2011-08-08 11:40:00,9.94,9.98,9.92,9.94,94600.0,8.5325,8.5669,8.5153,8.5325,94600.0
2011-08-08 11:45:00,9.94,9.97,9.9,9.97,59300.0,8.5325,8.5583,8.4982,8.5583,59300.0
2011-08-08 11:50:00,9.96,9.97,9.87,9.91,339100.0,8.5497,8.5583,8.4724,8.5068,339100.0
2011-08-08 11:55:00,9.92,9.93,9.85,9.86,87100.0,8.5153,8.5239,8.4553,8.4638,87100.0
2011-08-08 12:00:00,9.85,9.86,9.79,9.79,109100.0,8.4553,8.4638,8.4038,8.4038,109100.0
2011-08-08 12:05:00,9.8,9.82,9.76,9.79,136800.0,8.4123,8.4295,8.378,8.4038,136800.0
2011-08-08 12:10:00,9.79,9.82,9.77,9.78,89800.0,8.4038,8.4295,8.3866,8.3952,89800.0
2011-08-08 12:15:00,9.78,9.79,9.73,9.73,105500.0,8.3952,8.4038,8.3523,8.3523,105500.0
2011-08-08 12:20:00,9.73,9.77,9.71,9.77,112800.0,8.3523,8.3866,8.3351,8.3866,112800.0
2011-08-08 12:25:00,9.77,9.77,9.71,9.73,77900.0,8.3866,8.3866,8.3351,8.3523,77900.0
2011-08-08 12:30:00,9.73,9.74,9.69,9.71,93100.0,8.3523,8.3608,8.3179,8.3351,93100.0
2011-08-08 12:35:00,9.7,9.72,9.65,9.66,62500.0,8.3265,8.3437,8.2836,8.2922,62500.0
2011-08-08 12:40:00,9.66,9.71,9.64,9.68,107900.0,8.2922,8.3351,8.275,8.3093,107900.0
2011-08-08 12:45:00,9.68,9.72,9.66,9.71,105300.0,8.3093,8.3437,8.2922,8.3351,105300.0
2011-08-08 12:50:00,9.71,9.74,9.68,9.71,76900.0,8.3351,8.3608,8.3093,8.3351,76900.0
2011-08-08 12:55:00,9.71,9.71,9.66,9.66,55100.0,8.3351,8.3351,8.2922,8.2922,55100.0
2011-08-08 13:00:00,9.67,9.7,9.66,9.66,75000.0,8.3007,8.3265,8.2922,8.2922,75000.0
2011-08-08 13:05:00,9.67,9.68,9.63,9.63,80600.0,8.3007,8.3093,8.2664,8.2664,80600.0
2011-08-08 13:10:00,9.63,9.65,9.58,9.59,79200.0,8.2664,8.2836,8.2235,8.2321,79200.0
2011-08-08 13:15:00,9.6,9.63,9.58,9.62,69300.0,8.2407,8.2664,8.2235,8.2578,69300.0
2011-08-08 13:20:00,9.62,9.65,9.58,9.63,87000.0,8.2578,8.2836,8.2235,8.2664,87000.0
2011-08-08 13:25:00,9.63,9.64,9.62,9.62,46400.0,8.2664,8.275,8.2578,8.2578,46400.0
2011-08-08 13:30:00,9.61,9.63,9.6,9.6,72500.0,8.2492,8.2664,8.2407,8.2407,72500.0
2011-08-08 13:35:00,9.61,9.62,9.54,9.54,135400.0,8.2492,8.2578,8.1892,8.1892,135400.0
2011-08-08 13:40:00,9.55,9.58,9.52,9.53,87700.0,8.1977,8.2235,8.172,8.1806,87700.0
2011-08-08 13:45:00,9.54,9.55,9.52,9.54,184800.0,8.1892,8.1977,8.172,8.1892,184800.0
2011-08-08 13:50:00,9.53,9.58,9.51,9.55,141600.0,8.1806,8.2235,8.1634,8.1977,141600.0
2011-08-08 13:55:00,9.56,9.58,9.49,9.49,112600.0,8.2063,8.2235,8.1462,8.1462,112600.0
2011-08-08 14:00:00,9.49,9.56,9.46,9.55,125200.0,8.1462,8.2063,8.1205,8.1977,125200.0
2011-08-08 14:05:00,9.55,9.55,9.46,9.48,125400.0,8.1977,8.1977,8.1205,8.1377,125400.0
2011-08-08 14:10:00,9.48,9.52,9.42,9.43,104400.0,8.1377,8.172,8.0861,8.0947,104400.0
2011-08-08 14:15:00,9.43,9.43,9.36,9.38,103700.0,8.0947,8.0947,8.0346,8.0518,103700.0
2011-08-08 14:20:00,9.38,9.39,9.3,9.3,51300.0,8.0518,8.0604,7.9831,7.9831,51300.0
2011-08-08 14:25:00,9.3,9.33,9.24,9.32,130400.0,7.9831,8.0089,7.9316,8.0003,130400.0
2011-08-08 14:30:00,9.33,9.41,9.32,9.41,126900.0,8.0089,8.0776,8.0003,8.0776,126900.0
2011-08-08 14:35:00,9.41,9.44,9.38,9.39,65100.0,8.0776,8.1033,8.0518,8.0604,65100.0
2011-08-08 14:40:00,9.39,9.41,9.37,9.39,56000.0,8.0604,8.0776,8.0432,8.0604,56000.0
2011-08-08 14:45:00,9.38,9.4,9.36,9.37,72600.0,8.0518,8.069,8.0346,8.0432,72600.0
2011-08-08 14:50:00,9.37,9.42,9.37,9.42,61900.0,8.0432,8.0861,8.0432,8.0861,61900.0
2011-08-08 14:55:00,9.42,9.43,9.41,9.42,84400.0,8.0861,8.0947,8.0776,8.0861,84400.0
2011-08-08 15:00:00,9.43,9.45,9.42,9.45,81600.0,8.0947,8.1119,8.0861,8.1119,81600.0
2011-08-08 15:05:00,9.45,9.53,9.44,9.53,100500.0,8.1119,8.1806,8.1033,8.1806,100500.0
2011-08-08 15:10:00,9.53,9.6,9.52,9.6,144800.0,8.1806,8.2407,8.172,8.2407,144800.0
2011-08-08 15:15:00,9.6,9.73,9.59,9.72,223300.0,8.2407,8.3523,8.2321,8.3437,223300.0
2011-08-08 15:20:00,9.72,9.74,9.71,9.74,134100.0,8.3437,8.3608,8.3351,8.3608,134100.0
2011-08-08 15:25:00,9.73,9.74,9.66,9.69,201200.0,8.3523,8.3608,8.2922,8.3179,201200.0
2011-08-08 15:30:00,9.67,9.69,9.61,9.63,228400.0,8.3007,8.3179,8.2492,8.2664,228400.0
2011-08-08 15:35:00,9.63,9.65,9.62,9.65,106900.0,8.2664,8.2836,8.2578,8.2836,106900.0
2011-08-08 15:40:00,9.64,9.66,9.64,9.65,160500.0,8.275,8.2922,8.275,8.2836,160500.0
2011-08-08 15:45:00,9.65,9.66,9.64,9.65,135300.0,8.2836,8.2922,8.275,8.2836,135300.0
2011-08-08 15:50:00,9.64,9.66,9.64,9.64,139100.0,8.275,8.2922,8.275,8.275,139100.0
2011-08-08 15:55:00,9.65,9.66,9.55,9.55,427000.0,8.2836,8.2922,8.1977,8.1977,427000.0
2011-08-09 09:30:00,9.78,9.83,9.62,9.69,121700.0,8.3952,8.4381,8.2578,8.3179,121700.0
2011-08-09 09:35:00,9.68,9.74,9.65,9.65,156600.0,8.3093,8.3608,8.2836,8.2836,156600.0
2011-08-09 09:40:00,9.64,9.65,9.58,9.58,112300.0,8.275,8.2836,8.2235,8.2235,112300.0
2011-08-09 09:45:00,9.58,9.59,9.56,9.56,92600.0,8.2235,8.2321,8.2063,8.2063,92600.0
2011-08-09 09:50:00,9.56,9.59,9.56,9.58,94800.0,8.2063,8.2321,8.2063,8.2235,94800.0
2011-08-09 09:55:00,9.57,9.6,9.56,9.6,92000.0,8.2149,8.2407,8.2063,8.2407,92000.0
2011-08-09 10:00:00,9.59,9.68,9.59,9.68,271700.0,8.2321,8.3093,8.2321,8.3093,271700.0
2011-08-09 10:05:00,9.67,9.7,9.57,9.59,352400.0,8.3007,8.3265,8.2149,8.2321,352400.0
2011-08-09 10:10:00,9.59,9.6,9.55,9.59,164800.0,8.2321,8.2407,8.1977,8.2321,164800.0
2011-08-09 10:15:00,9.6,9.6,9.51,9.52,273900.0,8.2407,8.2407,8.1634,8.172,273900.0
2011-08-09 10:20:00,9.52,9.52,9.48,9.5,227400.0,8.172,8.172,8.1377,8.1548,227400.0
2011-08-09 10:25:00,9.51,9.51,9.48,9.49,225700.0,8.1634,8.1634,8.1377,8.1462,225700.0
2011-08-09 10:30:00,9.49,9.5,9.49,9.5,170800.0,8.1462,8.1548,8.1462,8.1548,170800.0
2011-08-09 10:35:00,9.5,9.5,9.47,9.47,74900.0,8.1548,8.1548,8.1291,8.1291,74900.0
2011-08-09 10:40:00,9.48,9.48,9.42,9.43,203200.0,8.1377,8.1377,8.0861,8.0947,203200.0
2011-08-09 10:45:00,9.43,9.5,9.43,9.5,291900.0,8.0947,8.1548,8.0947,8.1548,291900.0
2011-08-09 10:50:00,9.5,9.51,9.49,9.5,183200.0,8.1548,8.1634,8.1462,8.1548,183200.0
2011-08-09 10:55:00,9.5,9.51,9.49,9.49,102600.0,8.1548,8.1634,8.1462,8.1462,102600.0
2011-08-09 11:00:00,9.49,9.5,9.39,9.39,169200.0,8.1462,8.1548,8.0604,8.0604,169200.0
2011-08-09 11:05:00,9.39,9.39,9.37,9.37,133400.0,8.0604,8.0604,8.0432,8.0432,133400.0
2011-08-09 11:10:00,9.37,9.38,9.31,9.34,134200.0,8.0432,8.0518,7.9917,8.0175,134200.0
2011-08-09 11:15:00,9.34,9.36,9.3,9.35,362000.0,8.0175,8.0346,7.9831,8.0261,362000.0
2011-08-09 11:20:00,9.35,9.38,9.32,9.33,253300.0,8.0261,8.0518,8.0003,8.0089,253300.0
2011-08-09 11:25:00,9.33,9.33,9.31,9.32,183000.0,8.0089,8.0089,7.9917,8.0003,183000.0
2011-08-09 11:30:00,9.32,9.33,9.28,9.28,214900.0,8.0003,8.0089,7.966,7.966,214900.0
2011-08-09 11:35:00,9.29,9.29,9.28,9.28,73300.0,7.9746,7.9746,7.966,7.966,73300.0
2011-08-09 11:40:00,9.29,9.3,9.28,9.3,75100.0,7.9746,7.9831,7.966,7.9831,75100.0
2011-08-09 11:45:00,9.3,9.31,9.3,9.31,60300.0,7.9831,7.9917,7.9831,7.9917,60300.0
2011-08-09 11:50:00,9.3,9.3,9.28,9.29,75800.0,7.9831,7.9831,7.966,7.9746,75800.0
2011-08-09 11:55:00,9.29,9.3,9.28,9.3,116900.0,7.9746,7.9831,7.966,7.9831,116900.0
2011-08-09 12:00:00,9.31,9.32,9.29,9.3,141100.0,7.9917,8.0003,7.9746,7.9831,141100.0
2011-08-09 12:05:00,9.3,9.33,9.3,9.33,147700.0,7.9831,8.0089,7.9831,8.0089,147700.0
2011-08-09 12:10:00,9.33,9.35,9.32,9.33,119200.0,8.0089,8.0261,8.0003,8.0089,119200.0
2011-08-09 12:15:00,9.33,9.33,9.32,9.33,84800.0,8.0089,8.0089,8.0003,8.0089,84800.0
2011-08-09 12:20:00,9.33,9.38,9.32,9.38,76200.0,8.0089,8.0518,8.0003,8.0518,76200.0
2011-08-09 12:25:00,9.38,9.38,9.32,9.33,95600.0,8.0518,8.0518,8.0003,8.0089,95600.0
2011-08-09 12:30:00,9.33,9.35,9.33,9.35,102400.0,8.0089,8.0261,8.0089,8.0261,102400.0
2011-08-09 12:35:00,9.35,9.35,9.34,9.35,60800.0,8.0261,8.0261,8.0175,8.0261,60800.0
2011-08-09 12:40:00,9.35,9.35,9.34,9.35,32200.0,8.0261,8.0261,8.0175,8.0261,32200.0
2011-08-09 12:45:00,9.35,9.37,9.34,9.37,77600.0,8.0261,8.0432,8.0175,8.0432,77600.0
2011-08-09 12:50:00,9.37,9.37,9.33,9.35,140000.0,8.0432,8.0432,8.0089,8.0261,140000.0
2011-08-09 12:55:00,9.36,9.38,9.35,9.37,58500.0,8.0346,8.0518,8.0261,8.0432,58500.0
2011-08-09 13:00:00,9.37,9.37,9.34,9.35,135000.0,8.0432,8.0432,8.0175,8.0261,135000.0
2011-08-09 13:05:00,9.36,9.36,9.33,9.35,130800.0,8.0346,8.0346,8.0089,8.0261,130800.0
2011-08-09 13:10:00,9.35,9.39,9.35,9.39,92100.0,8.0261,8.0604,8.0261,8.0604,92100.0
2011-08-09 13:15:00,9.39,9.4,9.38,9.39,55300.0,8.0604,8.069,8.0518,8.0604,55300.0
2011-08-09 13:20:00,9.39,9.4,9.38,9.4,54400.0,8.0604,8.069,8.0518,8.069,54400.0
2011-08-09 13:25:00,9.4,9.4,9.39,9.4,38100.0,8.069,8.069,8.0604,8.069,38100.0
2011-08-09 13:30:00,9.4,9.41,9.39,9.41,53800.0,8.069,8.0776,8.0604,8.0776,53800.0
2011-08-09 13:35:00,9.41,9.41,9.38,9.38,429300.0,8.0776,8.0776,8.0518,8.0518,429300.0
2011-08-09 13:40:00,9.39,9.39,9.37,9.37,98300.0,8.0604,8.0604,8.0432,8.0432,98300.0
2011-08-09 13:45:00,9.37,9.38,9.34,9.35,158300.0,8.0432,8.0518,8.0175,8.0261,158300.0
2011-08-09 13:50:00,9.35,9.36,9.35,9.35,100300.0,8.0261,8.0346,8.0261,8.0261,100300.0
2011-08-09 13:55:00,9.35,9.36,9.32,9.33,209700.0,8.0261,8.0346,8.0003,8.0089,209700.0
2011-08-09 14:00:00,9.33,9.36,9.33,9.35,147800.0,8.0089,8.0346,8.0089,8.0261,147800.0
2011-08-09 14:05:00,9.34,9.35,9.32,9.33,61900.0,8.0175,8.0261,8.0003,8.0089,61900.0
2011-08-09 14:10:00,9.33,9.33,9.28,9.29,83800.0,8.0089,8.0089,7.966,7.9746,83800.0
2011-08-09 14:15:00,9.3,9.36,9.24,9.25,223600.0,7.9831,8.0346,7.9316,7.9402,223600.0
2011-08-09 14:20:00,9.24,9.26,9.03,9.1,442500.0,7.9316,7.9488,7.7514,7.8115,442500.0
2011-08-09 14:25:00,9.1,9.12,9.06,9.11,427500.0,7.8115,7.8286,7.7771,7.82,427500.0
2011-08-09 14:30:00,9.11,9.12,9.07,9.07,316700.0,7.82,7.8286,7.7857,7.7857,316700.0
2011-08-09 14:35:00,9.07,9.08,9.02,9.03,316100.0,7.7857,7.7943,7.7428,7.7514,316100.0
2011-08-09 14:40:00,9.03,9.03,8.9,8.91,338600.0,7.7514,7.7514,7.6398,7.6484,338600.0
2011-08-09 14:45:00,8.91,9.01,8.91,8.95,225700.0,7.6484,7.7342,7.6484,7.6827,225700.0
2011-08-09 14:50:00,8.94,9.09,8.93,9.06,219700.0,7.6741,7.8029,7.6655,7.7771,219700.0
2011-08-09 14:55:00,9.05,9.07,9.02,9.04,279400.0,7.7685,7.7857,7.7428,7.76,279400.0
2011-08-09 15:00:00,9.04,9.14,9.01,9.12,268300.0,7.76,7.8458,7.7342,7.8286,268300.0
2011-08-09 15:05:00,9.13,9.2,9.11,9.19,279000.0,7.8372,7.8973,7.82,7.8887,279000.0
2011-08-09 15:10:00,9.19,9.31,9.17,9.29,195800.0,7.8887,7.9917,7.8715,7.9746,195800.0
2011-08-09 15:15:00,9.29,9.35,9.27,9.32,200500.0,7.9746,8.0261,7.9574,8.0003,200500.0
2011-08-09 15:20:00,9.32,9.33,9.29,9.31,185900.0,8.0003,8.0089,7.9746,7.9917,185900.0
2011-08-09 15:25:00,9.31,9.31,9.28,9.3,381700.0,7.9917,7.9917,7.966,7.9831,381700.0
2011-08-09 15:30:00,9.3,9.33,9.29,9.33,260200.0,7.9831,8.0089,7.9746,8.0089,260200.0
2011-08-09 15:35:00,9.33,9.36,9.29,9.35,233700.0,8.0089,8.0346,7.9746,8.0261,233700.0
2011-08-09 15:40:00,9.35,9.36,9.34,9.35,562300.0,8.0261,8.0346,8.0175,8.0261,562300.0
2011-08-09 15:45:00,9.34,9.5,9.34,9.5,536000.0,8.0175,8.1548,8.0175,8.1548,536000.0
2011-08-09 15:50:00,9.5,9.56,9.49,9.56,504000.0,8.1548,8.2063,8.1462,8.2063,504000.0
2011-08-09 15:55:00,9.55,9.6,9.55,9.6,603800.0,8.1977,8.2407,8.1977,8.2407,603800.0
2011-08-10 09:30:00,9.33,9.38,9.27,9.27,181000.0,8.0416,8.0847,7.9899,7.9899,181000.0
2011-08-10 09:35:00,9.26,9.35,9.2,9.31,137000.0,7.9813,8.0588,7.9296,8.0244,137000.0
2011-08-10 09:40:00,9.3,9.4,9.24,9.33,193200.0,8.0157,8.1019,7.964,8.0416,193200.0
2011-08-10 09:45:00,9.32,9.36,9.28,9.33,294000.0,8.033,8.0675,7.9985,8.0416,294000.0
2011-08-10 09:50:00,9.33,9.33,9.25,9.28,136000.0,8.0416,8.0416,7.9727,7.9985,136000.0
2011-08-10 09:55:00,9.28,9.34,9.24,9.26,109900.0,7.9985,8.0502,7.964,7.9813,109900.0
2011-08-10 10:00:00,9.25,9.29,9.2,9.27,150600.0,7.9727,8.0071,7.9296,7.9899,150600.0
2011-08-10 10:05:00,9.27,9.33,9.25,9.27,123600.0,7.9899,8.0416,7.9727,7.9899,123600.0
2011-08-10 10:10:00,9.26,9.26,9.17,9.24,282500.0,7.9813,7.9813,7.9037,7.964,282500.0
2011-08-10 10:15:00,9.24,9.27,9.21,9.23,193900.0,7.964,7.9899,7.9382,7.9554,193900.0
2011-08-10 10:20:00,9.24,9.26,9.14,9.18,136700.0,7.964,7.9813,7.8778,7.9123,136700.0
2011-08-10 10:25:00,9.18,9.24,9.17,9.22,92600.0,7.9123,7.964,7.9037,7.9468,92600.0
2011-08-10 10:30:00,9.21,9.33,9.18,9.29,250500.0,7.9382,8.0416,7.9123,8.0071,250500.0
2011-08-10 10:35:00,9.29,9.3,9.2,9.24,167900.0,8.0071,8.0157,7.9296,7.964,167900.0
2011-08-10 10:40:00,9.24,9.38,9.24,9.28,447300.0,7.964,8.0847,7.964,7.9985,447300.0
2011-08-10 10:45:00,9.28,9.31,9.24,9.31,289600.0,7.9985,8.0244,7.964,8.0244,289600.0
2011-08-10 10:50:00,9.31,9.31,9.18,9.18,179900.0,8.0244,8.0244,7.9123,7.9123,179900.0
2011-08-10 10:55:00,9.18,9.26,9.17,9.23,150100.0,7.9123,7.9813,7.9037,7.9554,150100.0
2011-08-10 11:00:00,9.23,9.23,9.17,9.2,162400.0,7.9554,7.9554,7.9037,7.9296,162400.0
2011-08-10 11:05:00,9.2,9.22,9.16,9.21,122500.0,7.9296,7.9468,7.8951,7.9382,122500.0
2011-08-10 11:10:00,9.21,9.25,9.19,9.22,83700.0,7.9382,7.9727,7.9209,7.9468,83700.0
2011-08-10 11:15:00,9.22,9.28,9.22,9.25,110900.0,7.9468,7.9985,7.9468,7.9727,110900.0
2011-08-10 11:20:00,9.24,9.25,9.19,9.21,106800.0,7.964,7.9727,7.9209,7.9382,106800.0
2011-08-10 11:25:00,9.2,9.22,9.17,9.19,121000.0,7.9296,7.9468,7.9037,7.9209,121000.0
2011-08-10 11:30:00,9.19,9.24,9.19,9.23,181000.0,7.9209,7.964,7.9209,7.9554,181000.0
2011-08-10 11:35:00,9.23,9.23,9.14,9.18,82100.0,7.9554,7.9554,7.8778,7.9123,82100.0
2011-08-10 11:40:00,9.18,9.24,9.16,9.22,113700.0,7.9123,7.964,7.8951,7.9468,113700.0
2011-08-10 11:45:00,9.22,9.23,9.17,9.18,57400.0,7.9468,7.9554,7.9037,7.9123,57400.0
2011-08-10 11:50:00,9.18,9.24,9.18,9.24,62100.0,7.9123,7.964,7.9123,7.964,62100.0
2011-08-10 11:55:00,9.24,9.27,9.21,9.22,72400.0,7.964,7.9899,7.9382,7.9468,72400.0
2011-08-10 12:00:00,9.22,9.23,9.18,9.23,72300.0,7.9468,7.9554,7.9123,7.9554,72300.0
2011-08-10 12:05:00,9.22,9.29,9.22,9.28,146900.0,7.9468,8.0071,7.9468,7.9985,146900.0
2011-08-10 12:10:00,9.28,9.3,9.28,9.29,65000.0,7.9985,8.0157,7.9985,8.0071,65000.0
2011-08-10 12:15:00,9.3,9.32,9.29,9.31,55700.0,8.0157,8.033,8.0071,8.0244,55700.0
2011-08-10 12:20:00,9.32,9.32,9.25,9.27,71600.0,8.033,8.033,7.9727,7.9899,71600.0
2011-08-10 12:25:00,9.27,9.27,9.2,9.22,86900.0,7.9899,7.9899,7.9296,7.9468,86900.0
2011-08-10 12:30:00,9.22,9.26,9.21,9.26,91500.0,7.9468,7.9813,7.9382,7.9813,91500.0
2011-08-10 12:35:00,9.25,9.25,9.18,9.19,73800.0,7.9727,7.9727,7.9123,7.9209,73800.0
2011-08-10 12:40:00,9.18,9.22,9.18,9.21,70600.0,7.9123,7.9468,7.9123,7.9382,70600.0
2011-08-10 12:45:00,9.22,9.25,9.22,9.25,35200.0,7.9468,7.9727,7.9468,7.9727,35200.0
2011-08-10 12:50:00,9.25,9.26,9.23,9.26,51200.0,7.9727,7.9813,7.9554,7.9813,51200.0
2011-08-10 12:55:00,9.26,9.29,9.23,9.27,56600.0,7.9813,8.0071,7.9554,7.9899,56600.0
2011-08-10 13:00:00,9.27,9.3,9.26,9.29,65100.0,7.9899,8.0157,7.9813,8.0071,65100.0
2011-08-10 13:05:00,9.29,9.3,9.25,9.28,85000.0,8.0071,8.0157,7.9727,7.9985,85000.0
2011-08-10 13:10:00,9.28,9.31,9.28,9.3,122000.0,7.9985,8.0244,7.9985,8.0157,122000.0
2011-08-10 13:15:00,9.3,9.31,9.24,9.26,88900.0,8.0157,8.0244,7.964,7.9813,88900.0
2011-08-10 13:20:00,9.25,9.25,9.21,9.22,89600.0,7.9727,7.9727,7.9382,7.9468,89600.0
2011-08-10 13:25:00,9.22,9.25,9.2,9.23,108800.0,7.9468,7.9727,7.9296,7.9554,108800.0
2011-08-10 13:30:00,9.23,9.27,9.21,9.26,104600.0,7.9554,7.9899,7.9382,7.9813,104600.0
2011-08-10 13:35:00,9.26,9.26,9.21,9.23,90500.0,7.9813,7.9813,7.9382,7.9554,90500.0
2011-08-10 13:40:00,9.22,9.24,9.2,9.22,72400.0,7.9468,7.964,7.9296,7.9468,72400.0
2011-08-10 13:45:00,9.22,9.29,9.22,9.28,111200.0,7.9468,8.0071,7.9468,7.9985,111200.0
2011-08-10 13:50:00,9.28,9.3,9.27,9.3,177400.0,7.9985,8.0157,7.9899,8.0157,177400.0
2011-08-10 13:55:00,9.3,9.33,9.28,9.32,205800.0,8.0157,8.0416,7.9985,8.033,205800.0
2011-08-10 14:00:00,9.33,9.33,9.28,9.3,109000.0,8.0416,8.0416,7.9985,8.0157,109000.0
2011-08-10 14:05:00,9.3,9.37,9.29,9.37,106500.0,8.0157,8.0761,8.0071,8.0761,106500.0
2011-08-10 14:10:00,9.36,9.42,9.36,9.4,188300.0,8.0675,8.1192,8.0675,8.1019,188300.0
2011-08-10 14:15:00,9.39,9.41,9.34,9.38,145100.0,8.0933,8.1106,8.0502,8.0847,145100.0
2011-08-10 14:20:00,9.38,9.4,9.37,9.39,89200.0,8.0847,8.1019,8.0761,8.0933,89200.0
2011-08-10 14:25:00,9.39,9.43,9.38,9.39,123700.0,8.0933,8.1278,8.0847,8.0933,123700.0
2011-08-10 14:30:00,9.39,9.4,9.35,9.36,116900.0,8.0933,8.1019,8.0588,8.0675,116900.0
2011-08-10 14:35:00,9.36,9.36,9.3,9.3,100200.0,8.0675,8.0675,8.0157,8.0157,100200.0
2011-08-10 14:40:00,9.31,9.36,9.3,9.35,198500.0,8.0244,8.0675,8.0157,8.0588,198500.0
2011-08-10 14:45:00,9.35,9.43,9.34,9.38,185300.0,8.0588,8.1278,8.0502,8.0847,185300.0
2011-08-10 14:50:00,9.38,9.39,9.32,9.34,282900.0,8.0847,8.0933,8.033,8.0502,282900.0
2011-08-10 14:55:00,9.34,9.36,9.32,9.33,113600.0,8.0502,8.0675,8.033,8.0416,113600.0
2011-08-10 15:00:00,9.32,9.38,9.3,9.38,156800.0,8.033,8.0847,8.0157,8.0847,156800.0
2011-08-10 15:05:00,9.38,9.39,9.31,9.31,165800.0,8.0847,8.0933,8.0244,8.0244,165800.0
2011-08-10 15:10:00,9.32,9.33,9.26,9.26,230300.0,8.033,8.0416,7.9813,7.9813,230300.0
2011-08-10 15:15:00,9.26,9.29,9.22,9.29,220600.0,7.9813,8.0071,7.9468,8.0071,220600.0
2011-08-10 15:20:00,9.29,9.38,9.28,9.38,354400.0,8.0071,8.0847,7.9985,8.0847,354400.0
2011-08-10 15:25:00,9.38,9.41,9.3,9.32,333800.0,8.0847,8.1106,8.0157,8.033,333800.0
2011-08-10 15:30:00,9.31,9.32,9.25,9.25,263300.0,8.0244,8.033,7.9727,7.9727,263300.0
2011-08-10 15:35:00,9.26,9.27,9.24,9.27,204500.0,7.9813,7.9899,7.964,7.9899,204500.0
2011-08-10 15:40:00,9.27,9.31,9.24,9.27,323900.0,7.9899,8.0244,7.964,7.9899,323900.0
2011-08-10 15:45:00,9.27,9.28,9.24,9.26,354500.0,7.9899,7.9985,7.964,7.9813,354500.0
2011-08-10 15:50:00,9.27,9.27,9.19,9.2,277300.0,7.9899,7.9899,7.9209,7.9296,277300.0
2011-08-10 15:55:00,9.2,9.2,9.17,9.17,446700.0,7.9296,7.9296,7.9037,7.9037,446700.0
2011-08-11 09:30:00,9.24,9.39,9.2,9.38,161400.0,7.964,8.0933,7.9296,8.0847,161400.0
2011-08-11 09:35:00,9.37,9.38,9.18,9.2,200900.0,8.0761,8.0847,7.9123,7.9296,200900.0
2011-08-11 09:40:00,9.21,9.25,9.08,9.09,167000.0,7.9382,7.9727,7.8261,7.8347,167000.0
2011-08-11 09:45:00,9.09,9.19,9.05,9.05,343500.0,7.8347,7.9209,7.8003,7.8003,343500.0
2011-08-11 09:50:00,9.05,9.07,8.97,9.01,313500.0,7.8003,7.8175,7.7313,7.7658,313500.0
2011-08-11 09:55:00,9.02,9.12,8.99,9.08,176600.0,7.7744,7.8606,7.7486,7.8261,176600.0
2011-08-11 10:00:00,9.08,9.14,9.06,9.13,162200.0,7.8261,7.8778,7.8089,7.8692,162200.0
2011-08-11 10:05:00,9.12,9.13,9.05,9.07,157600.0,7.8606,7.8692,7.8003,7.8175,157600.0
2011-08-11 10:10:00,9.08,9.08,9.04,9.08,152500.0,7.8261,7.8261,7.7917,7.8261,152500.0
2011-08-11 10:15:00,9.09,9.2,9.08,9.16,259700.0,7.8347,7.9296,7.8261,7.8951,259700.0
2011-08-11 10:20:00,9.16,9.18,9.12,9.16,164400.0,7.8951,7.9123,7.8606,7.8951,164400.0
2011-08-11 10:25:00,9.16,9.2,9.1,9.12,140900.0,7.8951,7.9296,7.8434,7.8606,140900.0
2011-08-11 10:30:00,9.12,9.21,9.12,9.18,173500.0,7.8606,7.9382,7.8606,7.9123,173500.0
2011-08-11 10:35:00,9.18,9.28,9.18,9.23,262800.0,7.9123,7.9985,7.9123,7.9554,262800.0
2011-08-11 10:40:00,9.24,9.26,9.19,9.24,136800.0,7.964,7.9813,7.9209,7.964,136800.0
2011-08-11 10:45:00,9.25,9.3,9.24,9.3,137000.0,7.9727,8.0157,7.964,8.0157,137000.0
2011-08-11 10:50:00,9.3,9.31,9.27,9.27,56200.0,8.0157,8.0244,7.9899,7.9899,56200.0
2011-08-11 10:55:00,9.27,9.27,9.2,9.21,61300.0,7.9899,7.9899,7.9296,7.9382,61300.0
2011-08-11 11:00:00,9.22,9.23,9.19,9.23,60500.0,7.9468,7.9554,7.9209,7.9554,60500.0
2011-08-11 11:05:00,9.23,9.24,9.21,9.21,55800.0,7.9554,7.964,7.9382,7.9382,55800.0
2011-08-11 11:10:00,9.21,9.22,9.18,9.2,66000.0,7.9382,7.9468,7.9123,7.9296,66000.0
2011-08-11 11:15:00,9.2,9.2,9.18,9.2,68200.0,7.9296,7.9296,7.9123,7.9296,68200.0
2011-08-11 11:20:00,9.2,9.2,9.16,9.17,34200.0,7.9296,7.9296,7.8951,7.9037,34200.0
2011-08-11 11:25:00,9.18,9.2,9.14,9.2,82400.0,7.9123,7.9296,7.8778,7.9296,82400.0
2011-08-11 11:30:00,9.19,9.21,9.19,9.19,89400.0,7.9209,7.9382,7.9209,7.9209,89400.0
2011-08-11 11:35:00,9.19,9.2,9.15,9.18,46300.0,7.9209,7.9296,7.8865,7.9123,46300.0
2011-08-11 11:40:00,9.17,9.19,9.17,9.19,35800.0,7.9037,7.9209,7.9037,7.9209,35800.0
2011-08-11 11:45:00,9.19,9.2,9.16,9.18,49000.0,7.9209,7.9296,7.8951,7.9123,49000.0
2011-08-11 11:50:00,9.18,9.23,9.18,9.2,32400.0,7.9123,7.9554,7.9123,7.9296,32400.0
2011-08-11 11:55:00,9.21,9.21,9.17,9.17,40400.0,7.9382,7.9382,7.9037,7.9037,40400.0
2011-08-11 12:00:00,9.18,9.18,9.16,9.17,43800.0,7.9123,7.9123,7.8951,7.9037,43800.0
2011-08-11 12:05:00,9.16,9.18,9.15,9.16,32100.0,7.8951,7.9123,7.8865,7.8951,32100.0
2011-08-11 12:10:00,9.15,9.16,9.11,9.13,43400.0,7.8865,7.8951,7.852,7.8692,43400.0
2011-08-11 12:15:00,9.14,9.15,9.11,9.12,83500.0,7.8778,7.8865,7.852,7.8606,83500.0
2011-08-11 12:20:00,9.12,9.12,9.08,9.09,59500.0,7.8606,7.8606,7.8261,7.8347,59500.0
2011-08-11 12:25:00,9.1,9.1,9.06,9.08,96500.0,7.8434,7.8434,7.8089,7.8261,96500.0
2011-08-11 12:30:00,9.07,9.12,9.07,9.09,95500.0,7.8175,7.8606,7.8175,7.8347,95500.0
2011-08-11 12:35:00,9.1,9.11,9.09,9.11,37800.0,7.8434,7.852,7.8347,7.852,37800.0
2011-08-11 12:40:00,9.12,9.17,9.12,9.15,27500.0,7.8606,7.9037,7.8606,7.8865,27500.0
2011-08-11 12:45:00,9.16,9.22,9.16,9.18,56300.0,7.8951,7.9468,7.8951,7.9123,56300.0
2011-08-11 12:50:00,9.19,9.22,9.19,9.22,43900.0,7.9209,7.9468,7.9209,7.9468,43900.0
2011-08-11 12:55:00,9.22,9.31,9.22,9.28,75300.0,7.9468,8.0244,7.9468,7.9985,75300.0
2011-08-11 13:00:00,9.28,9.28,9.23,9.24,121100.0,7.9985,7.9985,7.9554,7.964,121100.0
2011-08-11 13:05:00,9.24,9.26,9.22,9.24,134300.0,7.964,7.9813,7.9468,7.964,134300.0
2011-08-11 13:10:00,9.25,9.29,9.23,9.27,135600.0,7.9727,8.0071,7.9554,7.9899,135600.0
2011-08-11 13:15:00,9.28,9.29,9.26,9.26,48300.0,7.9985,8.0071,7.9813,7.9813,48300.0
2011-08-11 13:20:00,9.27,9.31,9.25,9.3,101900.0,7.9899,8.0244,7.9727,8.0157,101900.0
2011-08-11 13:25:00,9.3,9.35,9.29,9.32,100800.0,8.0157,8.0588,8.0071,8.033,100800.0
2011-08-11 13:30:00,9.32,9.4,9.29,9.4,152600.0,8.033,8.1019,8.0071,8.1019,152600.0
2011-08-11 13:35:00,9.4,9.41,9.38,9.39,111300.0,8.1019,8.1106,8.0847,8.0933,111300.0
2011-08-11 13:40:00,9.39,9.41,9.39,9.41,304200.0,8.0933,8.1106,8.0933,8.1106,304200.0
2011-08-11 13:45:00,9.4,9.47,9.4,9.47,290100.0,8.1019,8.1623,8.1019,8.1623,290100.0
2011-08-11 13:50:00,9.47,9.5,9.43,9.43,211500.0,8.1623,8.1881,8.1278,8.1278,211500.0
2011-08-11 13:55:00,9.44,9.47,9.42,9.46,61400.0,8.1364,8.1623,8.1192,8.1537,61400.0
2011-08-11 14:00:00,9.46,9.46,9.42,9.44,85000.0,8.1537,8.1537,8.1192,8.1364,85000.0
2011-08-11 14:05:00,9.45,9.47,9.44,9.45,33500.0,8.145,8.1623,8.1364,8.145,33500.0
2011-08-11 14:10:00,9.46,9.52,9.45,9.51,98300.0,8.1537,8.2054,8.145,8.1968,98300.0
2011-08-11 14:15:00,9.52,9.53,9.51,9.52,81500.0,8.2054,8.214,8.1968,8.2054,81500.0
2011-08-11 14:20:00,9.52,9.54,9.5,9.52,151800.0,8.2054,8.2226,8.1881,8.2054,151800.0
2011-08-11 14:25:00,9.51,9.53,9.5,9.53,136500.0,8.1968,8.214,8.1881,8.214,136500.0
2011-08-11 14:30:00,9.52,9.53,9.48,9.49,65100.0,8.2054,8.214,8.1709,8.1795,65100.0
2011-08-11 14:35:00,9.49,9.5,9.48,9.5,60900.0,8.1795,8.1881,8.1709,8.1881,60900.0
2011-08-11 14:40:00,9.49,9.49,9.46,9.48,55600.0,8.1795,8.1795,8.1537,8.1709,55600.0
2011-08-11 14:45:00,9.47,9.51,9.46,9.47,75000.0,8.1623,8.1968,8.1537,8.1623,75000.0
2011-08-11 14:50:00,9.47,9.51,9.46,9.5,97400.0,8.1623,8.1968,8.1537,8.1881,97400.0
2011-08-11 14:55:00,9.5,9.52,9.48,9.51,85000.0,8.1881,8.2054,8.1709,8.1968,85000.0
2011-08-11 15:00:00,9.51,9.54,9.5,9.54,85600.0,8.1968,8.2226,8.1881,8.2226,85600.0
2011-08-11 15:05:00,9.53,9.57,9.53,9.55,57900.0,8.214,8.2485,8.214,8.2312,57900.0
2011-08-11 15:10:00,9.55,9.57,9.55,9.57,69500.0,8.2312,8.2485,8.2312,8.2485,69500.0
2011-08-11 15:15:00,9.57,9.59,9.55,9.59,133700.0,8.2485,8.2657,8.2312,8.2657,133700.0
2011-08-11 15:20:00,9.58,9.6,9.58,9.6,76200.0,8.2571,8.2743,8.2571,8.2743,76200.0
2011-08-11 15:25:00,9.6,9.62,9.58,9.59,135400.0,8.2743,8.2916,8.2571,8.2657,135400.0
2011-08-11 15:30:00,9.59,9.62,9.57,9.62,172400.0,8.2657,8.2916,8.2485,8.2916,172400.0
2011-08-11 15:35:00,9.61,9.64,9.58,9.58,255400.0,8.2829,8.3088,8.2571,8.2571,255400.0
2011-08-11 15:40:00,9.57,9.6,9.57,9.6,140300.0,8.2485,8.2743,8.2485,8.2743,140300.0
2011-08-11 15:45:00,9.61,9.62,9.56,9.56,384600.0,8.2829,8.2916,8.2398,8.2398,384600.0
2011-08-11 15:50:00,9.56,9.57,9.48,9.49,330300.0,8.2398,8.2485,8.1709,8.1795,330300.0
2011-08-11 15:55:00,9.49,9.54,9.47,9.48,464900.0,8.1795,8.2226,8.1623,8.1709,464900.0
2011-08-12 09:30:00,9.56,9.65,9.55,9.56,179900.0,8.2398,8.3174,8.2312,8.2398,179900.0
2011-08-12 09:35:00,9.56,9.6,9.45,9.51,76900.0,8.2398,8.2743,8.145,8.1968,76900.0
2011-08-12 09:40:00,9.5,9.5,9.44,9.48,76600.0,8.1881,8.1881,8.1364,8.1709,76600.0
2011-08-12 09:45:00,9.47,9.54,9.45,9.49,91200.0,8.1623,8.2226,8.145,8.1795,91200.0
2011-08-12 09:50:00,9.49,9.49,9.38,9.39,96600.0,8.1795,8.1795,8.0847,8.0933,96600.0
2011-08-12 09:55:00,9.39,9.44,9.33,9.41,159300.0,8.0933,8.1364,8.0416,8.1106,159300.0
2011-08-12 10:00:00,9.4,9.44,9.37,9.4,193400.0,8.1019,8.1364,8.0761,8.1019,193400.0
2011-08-12 10:05:00,9.4,9.43,9.37,9.39,88100.0,8.1019,8.1278,8.0761,8.0933,88100.0
2011-08-12 10:10:00,9.4,9.46,9.37,9.45,120400.0,8.1019,8.1537,8.0761,8.145,120400.0
2011-08-12 10:15:00,9.46,9.49,9.45,9.48,78000.0,8.1537,8.1795,8.145,8.1709,78000.0
2011-08-12 10:20:00,9.47,9.47,9.41,9.43,83600.0,8.1623,8.1623,8.1106,8.1278,83600.0
2011-08-12 10:25:00,9.43,9.48,9.43,9.47,57900.0,8.1278,8.1709,8.1278,8.1623,57900.0
2011-08-12 10:30:00,9.47,9.48,9.44,9.46,52300.0,8.1623,8.1709,8.1364,8.1537,52300.0
2011-08-12 10:35:00,9.47,9.52,9.47,9.5,62500.0,8.1623,8.2054,8.1623,8.1881,62500.0
2011-08-12 10:40:00,9.5,9.51,9.41,9.41,51200.0,8.1881,8.1968,8.1106,8.1106,51200.0
2011-08-12 10:45:00,9.41,9.43,9.38,9.38,77700.0,8.1106,8.1278,8.0847,8.0847,77700.0
2011-08-12 10:50:00,9.38,9.41,9.37,9.41,143200.0,8.0847,8.1106,8.0761,8.1106,143200.0
2011-08-12 10:55:00,9.41,9.43,9.39,9.42,42700.0,8.1106,8.1278,8.0933,8.1192,42700.0
2011-08-12 11:00:00,9.42,9.44,9.39,9.39,81300.0,8.1192,8.1364,8.0933,8.0933,81300.0
2011-08-12 11:05:00,9.39,9.46,9.39,9.45,137400.0,8.0933,8.1537,8.0933,8.145,137400.0
2011-08-12 11:10:00,9.46,9.47,9.44,9.45,156200.0,8.1537,8.1623,8.1364,8.145,156200.0
2011-08-12 11:15:00,9.45,9.46,9.44,9.45,21700.0,8.145,8.1537,8.1364,8.145,21700.0
2011-08-12 11:20:00,9.45,9.47,9.43,9.45,105600.0,8.145,8.1623,8.1278,8.145,105600.0
2011-08-12 11:25:00,9.46,9.5,9.45,9.48,38400.0,8.1537,8.1881,8.145,8.1709,38400.0
2011-08-12 11:30:00,9.47,9.5,9.46,9.5,32500.0,8.1623,8.1881,8.1537,8.1881,32500.0
2011-08-12 11:35:00,9.5,9.54,9.49,9.52,58200.0,8.1881,8.2226,8.1795,8.2054,58200.0
2011-08-12 11:40:00,9.52,9.56,9.51,9.56,52100.0,8.2054,8.2398,8.1968,8.2398,52100.0
2011-08-12 11:45:00,9.56,9.58,9.54,9.56,93500.0,8.2398,8.2571,8.2226,8.2398,93500.0
2011-08-12 11:50:00,9.55,9.6,9.54,9.59,68400.0,8.2312,8.2743,8.2226,8.2657,68400.0
2011-08-12 11:55:00,9.6,9.6,9.55,9.58,73300.0,8.2743,8.2743,8.2312,8.2571,73300.0
2011-08-12 12:00:00,9.58,9.6,9.58,9.59,45300.0,8.2571,8.2743,8.2571,8.2657,45300.0
2011-08-12 12:05:00,9.6,9.6,9.59,9.6,26200.0,8.2743,8.2743,8.2657,8.2743,26200.0
2011-08-12 12:10:00,9.6,9.6,9.55,9.56,44300.0,8.2743,8.2743,8.2312,8.2398,44300.0
2011-08-12 12:15:00,9.56,9.58,9.55,9.55,54800.0,8.2398,8.2571,8.2312,8.2312,54800.0
2011-08-12 12:20:00,9.56,9.56,9.51,9.51,96400.0,8.2398,8.2398,8.1968,8.1968,96400.0
2011-08-12 12:25:00,9.51,9.53,9.48,9.53,38800.0,8.1968,8.214,8.1709,8.214,38800.0
2011-08-12 12:30:00,9.52,9.53,9.51,9.53,77800.0,8.2054,8.214,8.1968,8.214,77800.0
2011-08-12 12:35:00,9.54,9.54,9.5,9.5,25500.0,8.2226,8.2226,8.1881,8.1881,25500.0
2011-08-12 12:40:00,9.51,9.54,9.5,9.54,45100.0,8.1968,8.2226,8.1881,8.2226,45100.0
2011-08-12 12:45:00,9.53,9.54,9.49,9.49,17400.0,8.214,8.2226,8.1795,8.1795,17400.0
2011-08-12 12:50:00,9.5,9.52,9.48,9.51,35500.0,8.1881,8.2054,8.1709,8.1968,35500.0
2011-08-12 12:55:00,9.51,9.54,9.5,9.54,23000.0,8.1968,8.2226,8.1881,8.2226,23000.0
2011-08-12 13:00:00,9.53,9.56,9.53,9.54,25100.0,8.214,8.2398,8.214,8.2226,25100.0
2011-08-12 13:05:00,9.54,9.55,9.53,9.53,13400.0,8.2226,8.2312,8.214,8.214,13400.0
2011-08-12 13:10:00,9.54,9.54,9.51,9.51,12700.0,8.2226,8.2226,8.1968,8.1968,12700.0
2011-08-12 13:15:00,9.52,9.52,9.5,9.52,14200.0,8.2054,8.2054,8.1881,8.2054,14200.0
2011-08-12 13:20:00,9.52,9.52,9.49,9.49,65400.0,8.2054,8.2054,8.1795,8.1795,65400.0
2011-08-12 13:25:00,9.5,9.52,9.48,9.49,70800.0,8.1881,8.2054,8.1709,8.1795,70800.0
2011-08-12 13:30:00,9.49,9.5,9.47,9.48,18200.0,8.1795,8.1881,8.1623,8.1709,18200.0
2011-08-12 13:35:00,9.48,9.51,9.48,9.5,41300.0,8.1709,8.1968,8.1709,8.1881,41300.0
2011-08-12 13:40:00,9.49,9.52,9.49,9.51,16200.0,8.1795,8.2054,8.1795,8.1968,16200.0
2011-08-12 13:45:00,9.51,9.52,9.51,9.52,12900.0,8.1968,8.2054,8.1968,8.2054,12900.0
2011-08-12 13:50:00,9.52,9.52,9.5,9.5,18500.0,8.2054,8.2054,8.1881,8.1881,18500.0
2011-08-12 13:55:00,9.51,9.52,9.5,9.52,20800.0,8.1968,8.2054,8.1881,8.2054,20800.0
2011-08-12 14:00:00,9.52,9.55,9.52,9.53,31100.0,8.2054,8.2312,8.2054,8.214,31100.0
2011-08-12 14:05:00,9.53,9.55,9.53,9.55,12800.0,8.214,8.2312,8.214,8.2312,12800.0
2011-08-12 14:10:00,9.54,9.55,9.5,9.52,49000.0,8.2226,8.2312,8.1881,8.2054,49000.0
2011-08-12 14:15:00,9.52,9.54,9.48,9.49,64100.0,8.2054,8.2226,8.1709,8.1795,64100.0
2011-08-12 14:20:00,9.49,9.5,9.44,9.47,77300.0,8.1795,8.1881,8.1364,8.1623,77300.0
2011-08-12 14:25:00,9.46,9.5,9.46,9.48,44000.0,8.1537,8.1881,8.1537,8.1709,44000.0
2011-08-12 14:30:00,9.47,9.49,9.46,9.47,45500.0,8.1623,8.1795,8.1537,8.1623,45500.0
2011-08-12 14:35:00,9.47,9.49,9.46,9.48,119600.0,8.1623,8.1795,8.1537,8.1709,119600.0
2011-08-12 14:40:00,9.47,9.52,9.47,9.52,72100.0,8.1623,8.2054,8.1623,8.2054,72100.0
2011-08-12 14:45:00,9.51,9.54,9.51,9.51,51400.0,8.1968,8.2226,8.1968,8.1968,51400.0
2011-08-12 14:50:00,9.5,9.53,9.5,9.53,84600.0,8.1881,8.214,8.1881,8.214,84600.0
2011-08-12 14:55:00,9.53,9.54,9.5,9.51,142400.0,8.214,8.2226,8.1881,8.1968,142400.0
2011-08-12 15:00:00,9.51,9.52,9.5,9.51,62500.0,8.1968,8.2054,8.1881,8.1968,62500.0
2011-08-12 15:05:00,9.51,9.53,9.49,9.49,70100.0,8.1968,8.214,8.1795,8.1795,70100.0
2011-08-12 15:10:00,9.49,9.5,9.46,9.47,166000.0,8.1795,8.1881,8.1537,8.1623,166000.0
2011-08-12 15:15:00,9.47,9.48,9.45,9.48,100300.0,8.1623,8.1709,8.145,8.1709,100300.0
2011-08-12 15:20:00,9.47,9.52,9.47,9.5,57900.0,8.1623,8.2054,8.1623,8.1881,57900.0
2011-08-12 15:25:00,9.51,9.51,9.48,9.48,68100.0,8.1968,8.1968,8.1709,8.1709,68100.0
2011-08-12 15:30:00,9.49,9.5,9.44,9.47,189200.0,8.1795,8.1881,8.1364,8.1623,189200.0
2011-08-12 15:35:00,9.47,9.49,9.46,9.48,87600.0,8.1623,8.1795,8.1537,8.1709,87600.0
2011-08-12 15:40:00,9.48,9.5,9.48,9.49,73100.0,8.1709,8.1881,8.1709,8.1795,73100.0
2011-08-12 15:45:00,9.48,9.5,9.46,9.49,190900.0,8.1709,8.1881,8.1537,8.1795,190900.0
2011-08-12 15:50:00,9.49,9.5,9.49,9.5,131100.0,8.1795,8.1881,8.1795,8.1881,131100.0
2011-08-12 15:55:00,9.5,9.53,9.49,9.52,404500.0,8.1881,8.214,8.1795,8.2054,404500.0
2011-08-15 09:30:00,9.6,9.62,9.57,9.6,90700.0,8.2743,8.2916,8.2485,8.2743,90700.0
2011-08-15 09:35:00,9.6,9.64,9.59,9.6,76100.0,8.2743,8.3088,8.2657,8.2743,76100.0
2011-08-15 09:40:00,9.61,9.62,9.59,9.59,78200.0,8.2829,8.2916,8.2657,8.2657,78200.0
2011-08-15 09:45:00,9.6,9.62,9.57,9.62,101400.0,8.2743,8.2916,8.2485,8.2916,101400.0
2011-08-15 09:50:00,9.61,9.62,9.55,9.57,136300.0,8.2829,8.2916,8.2312,8.2485,136300.0
2011-08-15 09:55:00,9.56,9.57,9.52,9.52,71400.0,8.2398,8.2485,8.2054,8.2054,71400.0
2011-08-15 10:00:00,9.53,9.6,9.52,9.6,134300.0,8.214,8.2743,8.2054,8.2743,134300.0
2011-08-15 10:05:00,9.6,9.69,9.59,9.66,242600.0,8.2743,8.3519,8.2657,8.326,242600.0
2011-08-15 10:10:00,9.66,9.72,9.66,9.69,211600.0,8.326,8.3778,8.326,8.3519,211600.0
2011-08-15 10:15:00,9.7,9.81,9.7,9.8,168300.0,8.3605,8.4553,8.3605,8.4467,168300.0
2011-08-15 10:20:00,9.79,9.81,9.74,9.77,114700.0,8.4381,8.4553,8.395,8.4208,114700.0
2011-08-15 10:25:00,9.78,9.78,9.71,9.73,70600.0,8.4295,8.4295,8.3691,8.3864,70600.0
2011-08-15 10:30:00,9.73,9.75,9.7,9.7,44100.0,8.3864,8.4036,8.3605,8.3605,44100.0
2011-08-15 10:35:00,9.7,9.72,9.66,9.71,125000.0,8.3605,8.3778,8.326,8.3691,125000.0
2011-08-15 10:40:00,9.7,9.7,9.65,9.65,64200.0,8.3605,8.3605,8.3174,8.3174,64200.0
2011-08-15 10:45:00,9.66,9.67,9.65,9.66,34000.0,8.326,8.3347,8.3174,8.326,34000.0
2011-08-15 10:50:00,9.66,9.71,9.66,9.68,71400.0,8.326,8.3691,8.326,8.3433,71400.0
2011-08-15 10:55:00,9.68,9.68,9.65,9.66,58200.0,8.3433,8.3433,8.3174,8.326,58200.0
2011-08-15 11:00:00,9.66,9.68,9.66,9.67,21200.0,8.326,8.3433,8.326,8.3347,21200.0
2011-08-15 11:05:00,9.67,9.68,9.65,9.66,58500.0,8.3347,8.3433,8.3174,8.326,58500.0
2011-08-15 11:10:00,9.66,9.68,9.65,9.68,38200.0,8.326,8.3433,8.3174,8.3433,38200.0
2011-08-15 11:15:00,9.68,9.68,9.66,9.66,16600.0,8.3433,8.3433,8.326,8.326,16600.0
2011-08-15 11:20:00,9.66,9.7,9.65,9.7,33200.0,8.326,8.3605,8.3174,8.3605,33200.0
2011-08-15 11:25:00,9.7,9.7,9.68,9.69,16500.0,8.3605,8.3605,8.3433,8.3519,16500.0
2011-08-15 11:30:00,9.69,9.7,9.66,9.68,25800.0,8.3519,8.3605,8.326,8.3433,25800.0
2011-08-15 11:35:00,9.67,9.7,9.67,9.7,39600.0,8.3347,8.3605,8.3347,8.3605,39600.0
2011-08-15 11:40:00,9.7,9.73,9.69,9.73,27900.0,8.3605,8.3864,8.3519,8.3864,27900.0
2011-08-15 11:45:00,9.73,9.74,9.73,9.74,14600.0,8.3864,8.395,8.3864,8.395,14600.0
2011-08-15 11:50:00,9.74,9.75,9.73,9.74,19700.0,8.395,8.4036,8.3864,8.395,19700.0
2011-08-15 11:55:00,9.74,9.75,9.7,9.71,37100.0,8.395,8.4036,8.3605,8.3691,37100.0
2011-08-15 12:00:00,9.71,9.74,9.71,9.74,22100.0,8.3691,8.395,8.3691,8.395,22100.0
2011-08-15 12:05:00,9.74,9.74,9.7,9.7,26200.0,8.395,8.395,8.3605,8.3605,26200.0
2011-08-15 12:10:00,9.71,9.73,9.7,9.71,45200.0,8.3691,8.3864,8.3605,8.3691,45200.0
2011-08-15 12:15:00,9.71,9.73,9.71,9.73,25200.0,8.3691,8.3864,8.3691,8.3864,25200.0
2011-08-15 12:20:00,9.72,9.74,9.71,9.71,31500.0,8.3778,8.395,8.3691,8.3691,31500.0
2011-08-15 12:25:00,9.72,9.74,9.71,9.73,16800.0,8.3778,8.395,8.3691,8.3864,16800.0
2011-08-15 12:30:00,9.74,9.75,9.72,9.72,37900.0,8.395,8.4036,8.3778,8.3778,37900.0
2011-08-15 12:35:00,9.72,9.74,9.72,9.74,28300.0,8.3778,8.395,8.3778,8.395,28300.0
2011-08-15 12:40:00,9.74,9.75,9.73,9.74,43500.0,8.395,8.4036,8.3864,8.395,43500.0
2011-08-15 12:45:00,9.73,9.75,9.73,9.73,48000.0,8.3864,8.4036,8.3864,8.3864,48000.0
2011-08-15 12:50:00,9.73,9.75,9.73,9.75,46400.0,8.3864,8.4036,8.3864,8.4036,46400.0
2011-08-15 12:55:00,9.74,9.75,9.74,9.74,24000.0,8.395,8.4036,8.395,8.395,24000.0
2011-08-15 13:00:00,9.74,9.75,9.74,9.75,87500.0,8.395,8.4036,8.395,8.4036,87500.0
2011-08-15 13:05:00,9.74,9.75,9.71,9.73,64700.0,8.395,8.4036,8.3691,8.3864,64700.0
2011-08-15 13:10:00,9.74,9.74,9.69,9.72,65400.0,8.395,8.395,8.3519,8.3778,65400.0
2011-08-15 13:15:00,9.72,9.74,9.71,9.74,35900.0,8.3778,8.395,8.3691,8.395,35900.0
2011-08-15 13:20:00,9.74,9.75,9.73,9.75,10100.0,8.395,8.4036,8.3864,8.4036,10100.0
2011-08-15 13:25:00,9.75,9.76,9.75,9.75,108200.0,8.4036,8.4122,8.4036,8.4036,108200.0
2011-08-15 13:30:00,9.75,9.76,9.73,9.75,103900.0,8.4036,8.4122,8.3864,8.4036,103900.0
2011-08-15 13:35:00,9.75,9.76,9.73,9.74,60000.0,8.4036,8.4122,8.3864,8.395,60000.0
2011-08-15 13:40:00,9.73,9.75,9.72,9.75,23900.0,8.3864,8.4036,8.3778,8.4036,23900.0
2011-08-15 13:45:00,9.74,9.75,9.73,9.73,31100.0,8.395,8.4036,8.3864,8.3864,31100.0
2011-08-15 13:50:00,9.72,9.77,9.72,9.77,40900.0,8.3778,8.4208,8.3778,8.4208,40900.0
2011-08-15 13:55:00,9.76,9.78,9.76,9.78,24400.0,8.4122,8.4295,8.4122,8.4295,24400.0
2011-08-15 14:00:00,9.77,9.79,9.77,9.79,24100.0,8.4208,8.4381,8.4208,8.4381,24100.0
2011-08-15 14:05:00,9.79,9.8,9.79,9.8,21300.0,8.4381,8.4467,8.4381,8.4467,21300.0
2011-08-15 14:10:00,9.79,9.8,9.78,9.8,26800.0,8.4381,8.4467,8.4295,8.4467,26800.0
2011-08-15 14:15:00,9.8,9.8,9.79,9.8,25600.0,8.4467,8.4467,8.4381,8.4467,25600.0
2011-08-15 14:20:00,9.79,9.82,9.79,9.81,55400.0,8.4381,8.4639,8.4381,8.4553,55400.0
2011-08-15 14:25:00,9.81,9.83,9.81,9.83,30500.0,8.4553,8.4726,8.4553,8.4726,30500.0
2011-08-15 14:30:00,9.82,9.84,9.8,9.81,83300.0,8.4639,8.4812,8.4467,8.4553,83300.0
2011-08-15 14:35:00,9.81,9.81,9.8,9.81,11100.0,8.4553,8.4553,8.4467,8.4553,11100.0
2011-08-15 14:40:00,9.81,9.81,9.8,9.8,11700.0,8.4553,8.4553,8.4467,8.4467,11700.0
2011-08-15 14:45:00,9.8,9.84,9.8,9.83,44300.0,8.4467,8.4812,8.4467,8.4726,44300.0
2011-08-15 14:50:00,9.82,9.83,9.81,9.81,32000.0,8.4639,8.4726,8.4553,8.4553,32000.0
2011-08-15 14:55:00,9.81,9.83,9.81,9.83,35900.0,8.4553,8.4726,8.4553,8.4726,35900.0
2011-08-15 15:00:00,9.83,9.84,9.82,9.84,76200.0,8.4726,8.4812,8.4639,8.4812,76200.0
2011-08-15 15:05:00,9.84,9.86,9.83,9.85,36800.0,8.4812,8.4984,8.4726,8.4898,36800.0
2011-08-15 15:10:00,9.85,9.87,9.84,9.85,102000.0,8.4898,8.507,8.4812,8.4898,102000.0
2011-08-15 15:15:00,9.85,9.89,9.85,9.88,144300.0,8.4898,8.5243,8.4898,8.5157,144300.0
2011-08-15 15:20:00,9.89,9.91,9.88,9.9,94600.0,8.5243,8.5415,8.5157,8.5329,94600.0
2011-08-15 15:25:00,9.89,9.9,9.88,9.89,71200.0,8.5243,8.5329,8.5157,8.5243,71200.0
2011-08-15 15:30:00,9.89,9.91,9.88,9.91,149800.0,8.5243,8.5415,8.5157,8.5415,149800.0
2011-08-15 15:35:00,9.9,9.92,9.89,9.9,121600.0,8.5329,8.5501,8.5243,8.5329,121600.0
2011-08-15 15:40:00,9.91,9.92,9.9,9.91,78500.0,8.5415,8.5501,8.5329,8.5415,78500.0
2011-08-15 15:45:00,9.91,9.94,9.9,9.92,304100.0,8.5415,8.5674,8.5329,8.5501,304100.0
2011-08-15 15:50:00,9.93,9.95,9.92,9.94,134400.0,8.5588,8.576,8.5501,8.5674,134400.0
2011-08-15 15:55:00,9.95,9.95,9.93,9.93,623000.0,8.576,8.576,8.5588,8.5588,623000.0
2011-08-16 09:30:00,9.81,9.83,9.74,9.78,85200.0,8.4553,8.4726,8.395,8.4295,85200.0
2011-08-16 09:35:00,9.79,9.91,9.79,9.89,64600.0,8.4381,8.5415,8.4381,8.5243,64600.0
2011-08-16 09:40:00,9.88,9.93,9.87,9.89,120400.0,8.5157,8.5588,8.507,8.5243,120400.0
2011-08-16 09:45:00,9.9,9.9,9.84,9.84,96100.0,8.5329,8.5329,8.4812,8.4812,96100.0
2011-08-16 09:50:00,9.83,9.85,9.81,9.83,44000.0,8.4726,8.4898,8.4553,8.4726,44000.0
2011-08-16 09:55:00,9.83,9.87,9.82,9.87,69600.0,8.4726,8.507,8.4639,8.507,69600.0
2011-08-16 10:00:00,9.86,9.9,9.86,9.88,156100.0,8.4984,8.5329,8.4984,8.5157,156100.0
2011-08-16 10:05:00,9.89,9.89,9.86,9.89,96300.0,8.5243,8.5243,8.4984,8.5243,96300.0
2011-08-16 10:10:00,9.88,9.91,9.85,9.88,79400.0,8.5157,8.5415,8.4898,8.5157,79400.0
2011-08-16 10:15:00,9.87,9.91,9.87,9.91,114800.0,8.507,8.5415,8.507,8.5415,114800.0
2011-08-16 10:20:00,9.91,9.92,9.89,9.91,41200.0,8.5415,8.5501,8.5243,8.5415,41200.0
2011-08-16 10:25:00,9.92,9.96,9.91,9.94,61700.0,8.5501,8.5846,8.5415,8.5674,61700.0
2011-08-16 10:30:00,9.94,9.95,9.93,9.93,26400.0,8.5674,8.576,8.5588,8.5588,26400.0
2011-08-16 10:35:00,9.94,9.94,9.93,9.94,28600.0,8.5674,8.5674,8.5588,8.5674,28600.0
2011-08-16 10:40:00,9.93,9.94,9.9,9.91,30600.0,8.5588,8.5674,8.5329,8.5415,30600.0
2011-08-16 10:45:00,9.91,9.94,9.89,9.94,34900.0,8.5415,8.5674,8.5243,8.5674,34900.0
2011-08-16 10:50:00,9.94,9.98,9.93,9.98,55100.0,8.5674,8.6018,8.5588,8.6018,55100.0
2011-08-16 10:55:00,9.97,10.02,9.97,10.02,64200.0,8.5932,8.6363,8.5932,8.6363,64200.0
2011-08-16 11:00:00,10.01,10.02,9.99,10.01,124200.0,8.6277,8.6363,8.6105,8.6277,124200.0
2011-08-16 11:05:00,10.0,10.06,9.96,9.97,214600.0,8.6191,8.6708,8.5846,8.5932,214600.0
2011-08-16 11:10:00,9.98,10.0,9.97,9.98,59200.0,8.6018,8.6191,8.5932,8.6018,59200.0
2011-08-16 11:15:00,9.99,9.99,9.94,9.95,31700.0,8.6105,8.6105,8.5674,8.576,31700.0
2011-08-16 11:20:00,9.95,9.97,9.93,9.96,57400.0,8.576,8.5932,8.5588,8.5846,57400.0
2011-08-16 11:25:00,9.96,9.99,9.96,9.98,22600.0,8.5846,8.6105,8.5846,8.6018,22600.0
2011-08-16 11:30:00,9.99,10.0,9.97,9.99,35800.0,8.6105,8.6191,8.5932,8.6105,35800.0
2011-08-16 11:35:00,9.99,10.02,9.99,10.02,29700.0,8.6105,8.6363,8.6105,8.6363,29700.0
2011-08-16 11:40:00,10.01,10.06,10.01,10.06,58600.0,8.6277,8.6708,8.6277,8.6708,58600.0
2011-08-16 11:45:00,10.06,10.07,10.03,10.04,74800.0,8.6708,8.6794,8.6449,8.6536,74800.0
2011-08-16 11:50:00,10.04,10.05,10.03,10.04,21400.0,8.6536,8.6622,8.6449,8.6536,21400.0
2011-08-16 11:55:00,10.05,10.05,10.03,10.04,19400.0,8.6622,8.6622,8.6449,8.6536,19400.0
2011-08-16 12:00:00,10.04,10.05,10.02,10.03,36700.0,8.6536,8.6622,8.6363,8.6449,36700.0
2011-08-16 12:05:00,10.02,10.07,10.01,10.07,119900.0,8.6363,8.6794,8.6277,8.6794,119900.0
2011-08-16 12:10:00,10.07,10.08,9.97,10.02,220800.0,8.6794,8.688,8.5932,8.6363,220800.0
2011-08-16 12:15:00,10.03,10.04,9.98,10.01,93700.0,8.6449,8.6536,8.6018,8.6277,93700.0
2011-08-16 12:20:00,10.01,10.04,9.98,10.0,76500.0,8.6277,8.6536,8.6018,8.6191,76500.0
2011-08-16 12:25:00,9.99,10.01,9.91,9.92,87800.0,8.6105,8.6277,8.5415,8.5501,87800.0
2011-08-16 12:30:00,9.92,9.94,9.9,9.92,49200.0,8.5501,8.5674,8.5329,8.5501,49200.0
2011-08-16 12:35:00,9.92,9.95,9.92,9.93,29300.0,8.5501,8.576,8.5501,8.5588,29300.0
2011-08-16 12:40:00,9.94,9.96,9.92,9.93,27300.0,8.5674,8.5846,8.5501,8.5588,27300.0
2011-08-16 12:45:00,9.93,9.93,9.87,9.89,135800.0,8.5588,8.5588,8.507,8.5243,135800.0
2011-08-16 12:50:00,9.9,9.91,9.88,9.9,37600.0,8.5329,8.5415,8.5157,8.5329,37600.0
2011-08-16 12:55:00,9.91,9.91,9.88,9.89,29900.0,8.5415,8.5415,8.5157,8.5243,29900.0
2011-08-16 13:00:00,9.89,9.89,9.83,9.84,63100.0,8.5243,8.5243,8.4726,8.4812,63100.0
2011-08-16 13:05:00,9.85,9.85,9.8,9.83,114600.0,8.4898,8.4898,8.4467,8.4726,114600.0
2011-08-16 13:10:00,9.84,9.87,9.83,9.85,26300.0,8.4812,8.507,8.4726,8.4898,26300.0
2011-08-16 13:15:00,9.86,9.88,9.85,9.87,25700.0,8.4984,8.5157,8.4898,8.507,25700.0
2011-08-16 13:20:00,9.87,9.88,9.85,9.88,34600.0,8.507,8.5157,8.4898,8.5157,34600.0
2011-08-16 13:25:00,9.88,9.88,9.84,9.84,55900.0,8.5157,8.5157,8.4812,8.4812,55900.0
2011-08-16 13:30:00,9.84,9.87,9.83,9.86,46300.0,8.4812,8.507,8.4726,8.4984,46300.0
2011-08-16 13:35:00,9.86,9.87,9.82,9.83,24000.0,8.4984,8.507,8.4639,8.4726,24000.0
2011-08-16 13:40:00,9.83,9.83,9.81,9.82,24100.0,8.4726,8.4726,8.4553,8.4639,24100.0
2011-08-16 13:45:00,9.82,9.83,9.81,9.83,7800.0,8.4639,8.4726,8.4553,8.4726,7800.0
2011-08-16 13:50:00,9.83,9.88,9.83,9.87,40000.0,8.4726,8.5157,8.4726,8.507,40000.0
2011-08-16 13:55:00,9.86,9.87,9.85,9.87,30300.0,8.4984,8.507,8.4898,8.507,30300.0
2011-08-16 14:00:00,9.87,9.9,9.87,9.89,18700.0,8.507,8.5329,8.507,8.5243,18700.0
2011-08-16 14:05:00,9.89,9.91,9.88,9.89,16500.0,8.5243,8.5415,8.5157,8.5243,16500.0
2011-08-16 14:10:00,9.89,9.93,9.89,9.92,30300.0,8.5243,8.5588,8.5243,8.5501,30300.0
2011-08-16 14:15:00,9.93,9.94,9.89,9.91,32500.0,8.5588,8.5674,8.5243,8.5415,32500.0
2011-08-16 14:20:00,9.91,9.93,9.88,9.88,17500.0,8.5415,8.5588,8.5157,8.5157,17500.0
2011-08-16 14:25:00,9.88,9.88,9.87,9.88,18900.0,8.5157,8.5157,8.507,8.5157,18900.0
2011-08-16 14:30:00,9.88,9.89,9.86,9.87,23900.0,8.5157,8.5243,8.4984,8.507,23900.0
2011-08-16 14:35:00,9.87,9.88,9.85,9.86,40300.0,8.507,8.5157,8.4898,8.4984,40300.0
2011-08-16 14:40:00,9.86,9.88,9.86,9.88,16500.0,8.4984,8.5157,8.4984,8.5157,16500.0
2011-08-16 14:45:00,9.88,9.88,9.87,9.88,22100.0,8.5157,8.5157,8.507,8.5157,22100.0
2011-08-16 14:50:00,9.88,9.89,9.85,9.86,75800.0,8.5157,8.5243,8.4898,8.4984,75800.0
2011-08-16 14:55:00,9.86,9.87,9.84,9.85,32800.0,8.4984,8.507,8.4812,8.4898,32800.0
2011-08-16 15:00:00,9.85,9.87,9.84,9.86,44100.0,8.4898,8.507,8.4812,8.4984,44100.0
2011-08-16 15:05:00,9.86,9.9,9.85,9.89,35400.0,8.4984,8.5329,8.4898,8.5243,35400.0
2011-08-16 15:10:00,9.89,9.9,9.88,9.88,25400.0,8.5243,8.5329,8.5157,8.5157,25400.0
2011-08-16 15:15:00,9.88,9.92,9.87,9.91,65300.0,8.5157,8.5501,8.507,8.5415,65300.0
2011-08-16 15:20:00,9.91,9.91,9.89,9.9,48700.0,8.5415,8.5415,8.5243,8.5329,48700.0
2011-08-16 15:25:00,9.89,9.93,9.89,9.93,90700.0,8.5243,8.5588,8.5243,8.5588,90700.0
2011-08-16 15:30:00,9.93,9.95,9.92,9.94,76000.0,8.5588,8.576,8.5501,8.5674,76000.0
2011-08-16 15:35:00,9.95,9.95,9.93,9.93,23900.0,8.576,8.576,8.5588,8.5588,23900.0
2011-08-16 15:40:00,9.94,9.94,9.92,9.93,42900.0,8.5674,8.5674,8.5501,8.5588,42900.0
2011-08-16 15:45:00,9.93,9.95,9.9,9.92,229700.0,8.5588,8.576,8.5329,8.5501,229700.0
2011-08-16 15:50:00,9.92,9.92,9.88,9.88,46100.0,8.5501,8.5501,8.5157,8.5157,46100.0
2011-08-16 15:55:00,9.88,9.89,9.87,9.88,152400.0,8.5157,8.5243,8.507,8.5157,152400.0
2011-08-17 09:30:00,9.95,10.0,9.95,9.97,29000.0,8.576,8.6191,8.576,8.5932,29000.0
2011-08-17 09:35:00,9.97,9.98,9.92,9.92,25300.0,8.5932,8.6018,8.5501,8.5501,25300.0
2011-08-17 09:40:00,9.92,9.92,9.84,9.84,15700.0,8.5501,8.5501,8.4812,8.4812,15700.0
2011-08-17 09:45:00,9.85,9.95,9.85,9.92,37100.0,8.4898,8.576,8.4898,8.5501,37100.0
2011-08-17 09:50:00,9.91,9.96,9.9,9.95,32400.0,8.5415,8.5846,8.5329,8.576,32400.0
2011-08-17 09:55:00,9.95,9.96,9.92,9.92,42100.0,8.576,8.5846,8.5501,8.5501,42100.0
2011-08-17 10:00:00,9.92,9.93,9.86,9.86,57800.0,8.5501,8.5588,8.4984,8.4984,57800.0
2011-08-17 10:05:00,9.86,9.86,9.84,9.85,38900.0,8.4984,8.4984,8.4812,8.4898,38900.0
2011-08-17 10:10:00,9.85,9.87,9.83,9.87,30700.0,8.4898,8.507,8.4726,8.507,30700.0
2011-08-17 10:15:00,9.88,9.92,9.87,9.92,18200.0,8.5157,8.5501,8.507,8.5501,18200.0
2011-08-17 10:20:00,9.91,9.93,9.89,9.9,22700.0,8.5415,8.5588,8.5243,8.5329,22700.0
2011-08-17 10:25:00,9.89,9.91,9.89,9.9,15200.0,8.5243,8.5415,8.5243,8.5329,15200.0
2011-08-17 10:30:00,9.89,9.9,9.87,9.87,52800.0,8.5243,8.5329,8.507,8.507,52800.0
2011-08-17 10:35:00,9.87,9.88,9.84,9.87,45300.0,8.507,8.5157,8.4812,8.507,45300.0
2011-08-17 10:40:00,9.87,9.9,9.87,9.9,30100.0,8.507,8.5329,8.507,8.5329,30100.0
2011-08-17 10:45:00,9.9,9.91,9.89,9.91,41100.0,8.5329,8.5415,8.5243,8.5415,41100.0
2011-08-17 10:50:00,9.91,9.92,9.88,9.9,109900.0,8.5415,8.5501,8.5157,8.5329,109900.0
2011-08-17 10:55:00,9.91,9.92,9.89,9.89,70700.0,8.5415,8.5501,8.5243,8.5243,70700.0
2011-08-17 11:00:00,9.9,9.92,9.89,9.92,66600.0,8.5329,8.5501,8.5243,8.5501,66600.0
2011-08-17 11:05:00,9.92,9.93,9.9,9.9,33700.0,8.5501,8.5588,8.5329,8.5329,33700.0
2011-08-17 11:10:00,9.9,9.9,9.89,9.89,19400.0,8.5329,8.5329,8.5243,8.5243,19400.0
2011-08-17 11:15:00,9.89,9.9,9.85,9.85,33800.0,8.5243,8.5329,8.4898,8.4898,33800.0
2011-08-17 11:20:00,9.84,9.85,9.82,9.82,16100.0,8.4812,8.4898,8.4639,8.4639,16100.0
2011-08-17 11:25:00,9.82,9.82,9.79,9.79,19500.0,8.4639,8.4639,8.4381,8.4381,19500.0
2011-08-17 11:30:00,9.79,9.82,9.79,9.79,38500.0,8.4381,8.4639,8.4381,8.4381,38500.0
2011-08-17 11:35:00,9.79,9.79,9.77,9.77,20600.0,8.4381,8.4381,8.4208,8.4208,20600.0
2011-08-17 11:40:00,9.78,9.8,9.77,9.8,134700.0,8.4295,8.4467,8.4208,8.4467,134700.0
2011-08-17 11:45:00,9.8,9.82,9.8,9.82,36400.0,8.4467,8.4639,8.4467,8.4639,36400.0
2011-08-17 11:50:00,9.82,9.82,9.81,9.81,29600.0,8.4639,8.4639,8.4553,8.4553,29600.0
2011-08-17 11:55:00,9.81,9.82,9.78,9.78,107900.0,8.4553,8.4639,8.4295,8.4295,107900.0
2011-08-17 12:00:00,9.79,9.79,9.77,9.78,37300.0,8.4381,8.4381,8.4208,8.4295,37300.0
2011-08-17 12:05:00,9.78,9.78,9.73,9.74,119800.0,8.4295,8.4295,8.3864,8.395,119800.0
2011-08-17 12:10:00,9.74,9.74,9.72,9.74,47500.0,8.395,8.395,8.3778,8.395,47500.0
2011-08-17 12:15:00,9.74,9.77,9.73,9.74,75600.0,8.395,8.4208,8.3864,8.395,75600.0
2011-08-17 12:20:00,9.74,9.75,9.72,9.75,17900.0,8.395,8.4036,8.3778,8.4036,17900.0
2011-08-17 12:25:00,9.74,9.76,9.73,9.76,15700.0,8.395,8.4122,8.3864,8.4122,15700.0
2011-08-17 12:30:00,9.76,9.78,9.76,9.78,12000.0,8.4122,8.4295,8.4122,8.4295,12000.0
2011-08-17 12:35:00,9.78,9.78,9.76,9.77,20900.0,8.4295,8.4295,8.4122,8.4208,20900.0
2011-08-17 12:40:00,9.76,9.78,9.76,9.77,13300.0,8.4122,8.4295,8.4122,8.4208,13300.0
2011-08-17 12:45:00,9.77,9.77,9.73,9.75,23500.0,8.4208,8.4208,8.3864,8.4036,23500.0
2011-08-17 12:50:00,9.74,9.76,9.72,9.72,38300.0,8.395,8.4122,8.3778,8.3778,38300.0
2011-08-17 12:55:00,9.72,9.72,9.69,9.71,41400.0,8.3778,8.3778,8.3519,8.3691,41400.0
2011-08-17 13:00:00,9.72,9.73,9.7,9.72,136000.0,8.3778,8.3864,8.3605,8.3778,136000.0
2011-08-17 13:05:00,9.73,9.73,9.7,9.72,56900.0,8.3864,8.3864,8.3605,8.3778,56900.0
2011-08-17 13:10:00,9.72,9.72,9.7,9.7,116800.0,8.3778,8.3778,8.3605,8.3605,116800.0
2011-08-17 13:15:00,9.7,9.72,9.7,9.72,119600.0,8.3605,8.3778,8.3605,8.3778,119600.0
2011-08-17 13:20:00,9.71,9.72,9.69,9.7,66200.0,8.3691,8.3778,8.3519,8.3605,66200.0
2011-08-17 13:25:00,9.69,9.69,9.66,9.67,30300.0,8.3519,8.3519,8.326,8.3347,30300.0
2011-08-17 13:30:00,9.68,9.68,9.65,9.65,50300.0,8.3433,8.3433,8.3174,8.3174,50300.0
2011-08-17 13:35:00,9.65,9.66,9.63,9.65,42800.0,8.3174,8.326,8.3002,8.3174,42800.0
2011-08-17 13:40:00,9.65,9.66,9.63,9.64,91200.0,8.3174,8.326,8.3002,8.3088,91200.0
2011-08-17 13:45:00,9.64,9.66,9.64,9.65,27500.0,8.3088,8.326,8.3088,8.3174,27500.0
2011-08-17 13:50:00,9.66,9.69,9.64,9.69,36100.0,8.326,8.3519,8.3088,8.3519,36100.0
2011-08-17 13:55:00,9.68,9.68,9.65,9.65,63500.0,8.3433,8.3433,8.3174,8.3174,63500.0
2011-08-17 14:00:00,9.66,9.68,9.66,9.66,22700.0,8.326,8.3433,8.326,8.326,22700.0
2011-08-17 14:05:00,9.67,9.67,9.65,9.65,14000.0,8.3347,8.3347,8.3174,8.3174,14000.0
2011-08-17 14:10:00,9.66,9.69,9.65,9.67,36100.0,8.326,8.3519,8.3174,8.3347,36100.0
2011-08-17 14:15:00,9.68,9.68,9.66,9.68,34800.0,8.3433,8.3433,8.326,8.3433,34800.0
2011-08-17 14:20:00,9.69,9.7,9.67,9.68,46900.0,8.3519,8.3605,8.3347,8.3433,46900.0
2011-08-17 14:25:00,9.68,9.68,9.65,9.66,50200.0,8.3433,8.3433,8.3174,8.326,50200.0
2011-08-17 14:30:00,9.67,9.69,9.67,9.67,37800.0,8.3347,8.3519,8.3347,8.3347,37800.0
2011-08-17 14:35:00,9.67,9.67,9.64,9.66,38100.0,8.3347,8.3347,8.3088,8.326,38100.0
2011-08-17 14:40:00,9.66,9.69,9.65,9.68,49500.0,8.326,8.3519,8.3174,8.3433,49500.0
2011-08-17 14:45:00,9.67,9.68,9.66,9.68,35300.0,8.3347,8.3433,8.326,8.3433,35300.0
2011-08-17 14:50:00,9.68,9.68,9.67,9.67,21200.0,8.3433,8.3433,8.3347,8.3347,21200.0
2011-08-17 14:55:00,9.68,9.7,9.68,9.7,20000.0,8.3433,8.3605,8.3433,8.3605,20000.0
2011-08-17 15:00:00,9.7,9.7,9.67,9.68,42600.0,8.3605,8.3605,8.3347,8.3433,42600.0
2011-08-17 15:05:00,9.69,9.74,9.69,9.74,166600.0,8.3519,8.395,8.3519,8.395,166600.0
2011-08-17 15:10:00,9.74,9.75,9.73,9.75,21200.0,8.395,8.4036,8.3864,8.4036,21200.0
2011-08-17 15:15:00,9.75,9.77,9.75,9.77,79800.0,8.4036,8.4208,8.4036,8.4208,79800.0
2011-08-17 15:20:00,9.77,9.78,9.76,9.78,177100.0,8.4208,8.4295,8.4122,8.4295,177100.0
2011-08-17 15:25:00,9.78,9.79,9.77,9.78,187900.0,8.4295,8.4381,8.4208,8.4295,187900.0
2011-08-17 15:30:00,9.78,9.78,9.73,9.74,116900.0,8.4295,8.4295,8.3864,8.395,116900.0
2011-08-17 15:35:00,9.74,9.75,9.73,9.74,108600.0,8.395,8.4036,8.3864,8.395,108600.0
2011-08-17 15:40:00,9.75,9.76,9.73,9.75,83000.0,8.4036,8.4122,8.3864,8.4036,83000.0
2011-08-17 15:45:00,9.75,9.77,9.75,9.75,156100.0,8.4036,8.4208,8.4036,8.4036,156100.0
2011-08-17 15:50:00,9.76,9.76,9.72,9.72,122800.0,8.4122,8.4122,8.3778,8.3778,122800.0
2011-08-17 15:55:00,9.73,9.74,9.72,9.74,194200.0,8.3864,8.395,8.3778,8.395,194200.0
2011-08-18 09:30:00,9.46,9.52,9.46,9.48,100400.0,8.1537,8.2054,8.1537,8.1709,100400.0
2011-08-18 09:35:00,9.48,9.48,9.36,9.39,79300.0,8.1709,8.1709,8.0675,8.0933,79300.0
2011-08-18 09:40:00,9.38,9.44,9.28,9.32,180300.0,8.0847,8.1364,7.9985,8.033,180300.0
2011-08-18 09:45:00,9.33,9.34,9.29,9.3,153200.0,8.0416,8.0502,8.0071,8.0157,153200.0
2011-08-18 09:50:00,9.29,9.35,9.29,9.32,114400.0,8.0071,8.0588,8.0071,8.033,114400.0
2011-08-18 09:55:00,9.32,9.33,9.27,9.28,187800.0,8.033,8.0416,7.9899,7.9985,187800.0
2011-08-18 10:00:00,9.27,9.28,9.08,9.15,441100.0,7.9899,7.9985,7.8261,7.8865,441100.0
2011-08-18 10:05:00,9.14,9.16,9.07,9.16,318100.0,7.8778,7.8951,7.8175,7.8951,318100.0
2011-08-18 10:10:00,9.16,9.2,9.14,9.18,99100.0,7.8951,7.9296,7.8778,7.9123,99100.0
2011-08-18 10:15:00,9.18,9.24,9.17,9.18,118300.0,7.9123,7.964,7.9037,7.9123,118300.0
2011-08-18 10:20:00,9.18,9.2,9.12,9.2,130600.0,7.9123,7.9296,7.8606,7.9296,130600.0
2011-08-18 10:25:00,9.2,9.24,9.19,9.21,63400.0,7.9296,7.964,7.9209,7.9382,63400.0
2011-08-18 10:30:00,9.22,9.24,9.2,9.21,110600.0,7.9468,7.964,7.9296,7.9382,110600.0
2011-08-18 10:35:00,9.21,9.24,9.19,9.21,65400.0,7.9382,7.964,7.9209,7.9382,65400.0
2011-08-18 10:40:00,9.21,9.22,9.16,9.17,50700.0,7.9382,7.9468,7.8951,7.9037,50700.0
2011-08-18 10:45:00,9.17,9.2,9.14,9.19,178100.0,7.9037,7.9296,7.8778,7.9209,178100.0
2011-08-18 10:50:00,9.2,9.22,9.15,9.22,126000.0,7.9296,7.9468,7.8865,7.9468,126000.0
2011-08-18 10:55:00,9.22,9.23,9.19,9.23,51900.0,7.9468,7.9554,7.9209,7.9554,51900.0
2011-08-18 11:00:00,9.22,9.23,9.18,9.18,46300.0,7.9468,7.9554,7.9123,7.9123,46300.0
2011-08-18 11:05:00,9.18,9.19,9.15,9.16,86900.0,7.9123,7.9209,7.8865,7.8951,86900.0
2011-08-18 11:10:00,9.16,9.19,9.16,9.16,43000.0,7.8951,7.9209,7.8951,7.8951,43000.0
2011-08-18 11:15:00,9.17,9.19,9.13,9.16,70600.0,7.9037,7.9209,7.8692,7.8951,70600.0
2011-08-18 11:20:00,9.16,9.18,9.15,9.17,94700.0,7.8951,7.9123,7.8865,7.9037,94700.0
2011-08-18 11:25:00,9.16,9.18,9.16,9.18,54100.0,7.8951,7.9123,7.8951,7.9123,54100.0
2011-08-18 11:30:00,9.18,9.24,9.17,9.2,92600.0,7.9123,7.964,7.9037,7.9296,92600.0
2011-08-18 11:35:00,9.2,9.25,9.19,9.22,45500.0,7.9296,7.9727,7.9209,7.9468,45500.0
2011-08-18 11:40:00,9.22,9.25,9.21,9.25,65100.0,7.9468,7.9727,7.9382,7.9727,65100.0
2011-08-18 11:45:00,9.25,9.27,9.25,9.26,14400.0,7.9727,7.9899,7.9727,7.9813,14400.0
2011-08-18 11:50:00,9.26,9.29,9.26,9.27,84400.0,7.9813,8.0071,7.9813,7.9899,84400.0
2011-08-18 11:55:00,9.27,9.29,9.27,9.28,41200.0,7.9899,8.0071,7.9899,7.9985,41200.0
2011-08-18 12:00:00,9.28,9.29,9.23,9.23,40300.0,7.9985,8.0071,7.9554,7.9554,40300.0
2011-08-18 12:05:00,9.24,9.24,9.21,9.22,44400.0,7.964,7.964,7.9382,7.9468,44400.0
2011-08-18 12:10:00,9.22,9.26,9.21,9.23,29200.0,7.9468,7.9813,7.9382,7.9554,29200.0
2011-08-18 12:15:00,9.23,9.24,9.22,9.23,33600.0,7.9554,7.964,7.9468,7.9554,33600.0
2011-08-18 12:20:00,9.23,9.25,9.23,9.24,36900.0,7.9554,7.9727,7.9554,7.964,36900.0
2011-08-18 12:25:00,9.23,9.26,9.23,9.24,73200.0,7.9554,7.9813,7.9554,7.964,73200.0
2011-08-18 12:30:00,9.24,9.25,9.22,9.23,35400.0,7.964,7.9727,7.9468,7.9554,35400.0
2011-08-18 12:35:00,9.24,9.24,9.2,9.2,82100.0,7.964,7.964,7.9296,7.9296,82100.0
2011-08-18 12:40:00,9.2,9.21,9.19,9.19,52300.0,7.9296,7.9382,7.9209,7.9209,52300.0
2011-08-18 12:45:00,9.19,9.2,9.16,9.17,23700.0,7.9209,7.9296,7.8951,7.9037,23700.0
2011-08-18 12:50:00,9.17,9.17,9.14,9.14,45900.0,7.9037,7.9037,7.8778,7.8778,45900.0
2011-08-18 12:55:00,9.14,9.16,9.14,9.15,21600.0,7.8778,7.8951,7.8778,7.8865,21600.0
2011-08-18 13:00:00,9.16,9.18,9.15,9.16,83100.0,7.8951,7.9123,7.8865,7.8951,83100.0
2011-08-18 13:05:00,9.16,9.17,9.12,9.12,76300.0,7.8951,7.9037,7.8606,7.8606,76300.0
2011-08-18 13:10:00,9.13,9.14,9.1,9.1,76300.0,7.8692,7.8778,7.8434,7.8434,76300.0
2011-08-18 13:15:00,9.1,9.11,9.1,9.11,48400.0,7.8434,7.852,7.8434,7.852,48400.0
2011-08-18 13:20:00,9.11,9.11,9.1,9.1,23400.0,7.852,7.852,7.8434,7.8434,23400.0
2011-08-18 13:25:00,9.1,9.12,9.1,9.11,31400.0,7.8434,7.8606,7.8434,7.852,31400.0
2011-08-18 13:30:00,9.1,9.14,9.07,9.08,178000.0,7.8434,7.8778,7.8175,7.8261,178000.0
2011-08-18 13:35:00,9.07,9.08,9.03,9.03,100400.0,7.8175,7.8261,7.783,7.783,100400.0
2011-08-18 13:40:00,9.04,9.08,9.04,9.06,99400.0,7.7917,7.8261,7.7917,7.8089,99400.0
2011-08-18 13:45:00,9.06,9.09,9.06,9.08,22800.0,7.8089,7.8347,7.8089,7.8261,22800.0
2011-08-18 13:50:00,9.08,9.11,9.08,9.11,98000.0,7.8261,7.852,7.8261,7.852,98000.0
2011-08-18 13:55:00,9.11,9.11,9.07,9.11,94200.0,7.852,7.852,7.8175,7.852,94200.0
2011-08-18 14:00:00,9.11,9.17,9.1,9.15,108300.0,7.852,7.9037,7.8434,7.8865,108300.0
2011-08-18 14:05:00,9.16,9.16,9.11,9.12,48100.0,7.8951,7.8951,7.852,7.8606,48100.0
2011-08-18 14:10:00,9.12,9.13,9.1,9.12,85600.0,7.8606,7.8692,7.8434,7.8606,85600.0
2011-08-18 14:15:00,9.13,9.17,9.12,9.17,55500.0,7.8692,7.9037,7.8606,7.9037,55500.0
2011-08-18 14:20:00,9.17,9.18,9.14,9.18,65600.0,7.9037,7.9123,7.8778,7.9123,65600.0
2011-08-18 14:25:00,9.17,9.18,9.14,9.15,37700.0,7.9037,7.9123,7.8778,7.8865,37700.0
2011-08-18 14:30:00,9.16,9.16,9.12,9.15,57100.0,7.8951,7.8951,7.8606,7.8865,57100.0
2011-08-18 14:35:00,9.15,9.17,9.13,9.15,109400.0,7.8865,7.9037,7.8692,7.8865,109400.0
2011-08-18 14:40:00,9.14,9.14,9.12,9.13,67700.0,7.8778,7.8778,7.8606,7.8692,67700.0
2011-08-18 14:45:00,9.13,9.14,9.11,9.11,76000.0,7.8692,7.8778,7.852,7.852,76000.0
2011-08-18 14:50:00,9.12,9.12,9.1,9.11,91600.0,7.8606,7.8606,7.8434,7.852,91600.0
2011-08-18 14:55:00,9.11,9.12,9.09,9.09,65200.0,7.852,7.8606,7.8347,7.8347,65200.0
2011-08-18 15:00:00,9.08,9.1,9.04,9.06,102800.0,7.8261,7.8434,7.7917,7.8089,102800.0
2011-08-18 15:05:00,9.06,9.11,9.06,9.09,85200.0,7.8089,7.852,7.8089,7.8347,85200.0
2011-08-18 15:10:00,9.1,9.1,9.08,9.08,60000.0,7.8434,7.8434,7.8261,7.8261,60000.0
2011-08-18 15:15:00,9.09,9.09,9.04,9.04,41500.0,7.8347,7.8347,7.7917,7.7917,41500.0
2011-08-18 15:20:00,9.05,9.07,9.03,9.07,84700.0,7.8003,7.8175,7.783,7.8175,84700.0
2011-08-18 15:25:00,9.06,9.12,9.06,9.11,111500.0,7.8089,7.8606,7.8089,7.852,111500.0
2011-08-18 15:30:00,9.12,9.15,9.12,9.14,153400.0,7.8606,7.8865,7.8606,7.8778,153400.0
2011-08-18 15:35:00,9.14,9.15,9.12,9.14,259300.0,7.8778,7.8865,7.8606,7.8778,259300.0
2011-08-18 15:40:00,9.14,9.14,9.07,9.08,134600.0,7.8778,7.8778,7.8175,7.8261,134600.0
2011-08-18 15:45:00,9.07,9.08,9.05,9.08,130200.0,7.8175,7.8261,7.8003,7.8261,130200.0
2011-08-18 15:50:00,9.08,9.15,9.07,9.15,188100.0,7.8261,7.8865,7.8175,7.8865,188100.0
2011-08-18 15:55:00,9.14,9.15,9.13,9.13,271500.0,7.8778,7.8865,7.8692,7.8692,271500.0
2011-08-19 09:30:00,8.98,9.1,8.96,9.04,330900.0,7.7399,7.8434,7.7227,7.7917,330900.0
2011-08-19 09:35:00,9.04,9.12,9.03,9.11,53300.0,7.7917,7.8606,7.783,7.852,53300.0
2011-08-19 09:40:00,9.1,9.19,9.08,9.08,74500.0,7.8434,7.9209,7.8261,7.8261,74500.0
2011-08-19 09:45:00,9.08,9.08,8.99,9.0,95300.0,7.8261,7.8261,7.7486,7.7572,95300.0
2011-08-19 09:50:00,9.0,9.02,8.94,9.02,157900.0,7.7572,7.7744,7.7055,7.7744,157900.0
2011-08-19 09:55:00,9.02,9.11,9.0,9.1,73900.0,7.7744,7.852,7.7572,7.8434,73900.0
2011-08-19 10:00:00,9.1,9.15,9.07,9.13,72500.0,7.8434,7.8865,7.8175,7.8692,72500.0
2011-08-19 10:05:00,9.13,9.15,9.09,9.12,75800.0,7.8692,7.8865,7.8347,7.8606,75800.0
2011-08-19 10:10:00,9.12,9.15,9.1,9.12,67300.0,7.8606,7.8865,7.8434,7.8606,67300.0
2011-08-19 10:15:00,9.11,9.25,9.1,9.23,317200.0,7.852,7.9727,7.8434,7.9554,317200.0
2011-08-19 10:20:00,9.23,9.23,9.18,9.21,79800.0,7.9554,7.9554,7.9123,7.9382,79800.0
2011-08-19 10:25:00,9.21,9.3,9.21,9.27,106100.0,7.9382,8.0157,7.9382,7.9899,106100.0
2011-08-19 10:30:00,9.27,9.27,9.24,9.24,84000.0,7.9899,7.9899,7.964,7.964,84000.0
2011-08-19 10:35:00,9.23,9.24,9.18,9.19,36400.0,7.9554,7.964,7.9123,7.9209,36400.0
2011-08-19 10:40:00,9.19,9.2,9.14,9.17,51200.0,7.9209,7.9296,7.8778,7.9037,51200.0
2011-08-19 10:45:00,9.17,9.18,9.13,9.16,78900.0,7.9037,7.9123,7.8692,7.8951,78900.0
2011-08-19 10:50:00,9.17,9.19,9.13,9.15,63100.0,7.9037,7.9209,7.8692,7.8865,63100.0
2011-08-19 10:55:00,9.16,9.17,9.13,9.13,59100.0,7.8951,7.9037,7.8692,7.8692,59100.0
2011-08-19 11:00:00,9.12,9.13,9.1,9.11,75400.0,7.8606,7.8692,7.8434,7.852,75400.0
2011-08-19 11:05:00,9.11,9.12,9.05,9.06,72000.0,7.852,7.8606,7.8003,7.8089,72000.0
2011-08-19 11:10:00,9.06,9.08,9.02,9.02,73100.0,7.8089,7.8261,7.7744,7.7744,73100.0
2011-08-19 11:15:00,9.03,9.06,9.01,9.06,74300.0,7.783,7.8089,7.7658,7.8089,74300.0
2011-08-19 11:20:00,9.06,9.11,9.04,9.1,49200.0,7.8089,7.852,7.7917,7.8434,49200.0
2011-08-19 11:25:00,9.1,9.1,9.07,9.08,37100.0,7.8434,7.8434,7.8175,7.8261,37100.0
2011-08-19 11:30:00,9.08,9.1,9.07,9.07,64200.0,7.8261,7.8434,7.8175,7.8175,64200.0
2011-08-19 11:35:00,9.08,9.08,9.04,9.06,58800.0,7.8261,7.8261,7.7917,7.8089,58800.0
2011-08-19 11:40:00,9.06,9.13,9.06,9.12,61800.0,7.8089,7.8692,7.8089,7.8606,61800.0
2011-08-19 11:45:00,9.13,9.13,9.08,9.1,31800.0,7.8692,7.8692,7.8261,7.8434,31800.0
2011-08-19 11:50:00,9.1,9.13,9.09,9.12,30700.0,7.8434,7.8692,7.8347,7.8606,30700.0
2011-08-19 11:55:00,9.13,9.15,9.11,9.15,48000.0,7.8692,7.8865,7.852,7.8865,48000.0
2011-08-19 12:00:00,9.14,9.16,9.12,9.13,53000.0,7.8778,7.8951,7.8606,7.8692,53000.0
2011-08-19 12:05:00,9.13,9.15,9.12,9.13,23500.0,7.8692,7.8865,7.8606,7.8692,23500.0
2011-08-19 12:10:00,9.13,9.13,9.11,9.12,28000.0,7.8692,7.8692,7.852,7.8606,28000.0
2011-08-19 12:15:00,9.12,9.13,9.11,9.12,23200.0,7.8606,7.8692,7.852,7.8606,23200.0
2011-08-19 12:20:00,9.12,9.12,9.09,9.1,24100.0,7.8606,7.8606,7.8347,7.8434,24100.0
2011-08-19 12:25:00,9.1,9.13,9.09,9.12,41400.0,7.8434,7.8692,7.8347,7.8606,41400.0
2011-08-19 12:30:00,9.12,9.13,9.11,9.13,31000.0,7.8606,7.8692,7.852,7.8692,31000.0
2011-08-19 12:35:00,9.13,9.16,9.11,9.11,39900.0,7.8692,7.8951,7.852,7.852,39900.0
2011-08-19 12:40:00,9.11,9.14,9.11,9.14,20200.0,7.852,7.8778,7.852,7.8778,20200.0
2011-08-19 12:45:00,9.14,9.17,9.13,9.16,21400.0,7.8778,7.9037,7.8692,7.8951,21400.0
2011-08-19 12:50:00,9.16,9.16,9.13,9.15,40700.0,7.8951,7.8951,7.8692,7.8865,40700.0
2011-08-19 12:55:00,9.16,9.16,9.11,9.12,15700.0,7.8951,7.8951,7.852,7.8606,15700.0
2011-08-19 13:00:00,9.12,9.12,9.1,9.11,26100.0,7.8606,7.8606,7.8434,7.852,26100.0
2011-08-19 13:05:00,9.1,9.14,9.1,9.14,30100.0,7.8434,7.8778,7.8434,7.8778,30100.0
2011-08-19 13:10:00,9.13,9.15,9.13,9.13,20400.0,7.8692,7.8865,7.8692,7.8692,20400.0
2011-08-19 13:15:00,9.13,9.13,9.1,9.12,62400.0,7.8692,7.8692,7.8434,7.8606,62400.0
2011-08-19 13:20:00,9.12,9.12,9.1,9.11,25300.0,7.8606,7.8606,7.8434,7.852,25300.0
2011-08-19 13:25:00,9.1,9.13,9.1,9.12,22400.0,7.8434,7.8692,7.8434,7.8606,22400.0
2011-08-19 13:30:00,9.12,9.12,9.07,9.08,140600.0,7.8606,7.8606,7.8175,7.8261,140600.0
2011-08-19 13:35:00,9.08,9.12,9.08,9.12,54100.0,7.8261,7.8606,7.8261,7.8606,54100.0
2011-08-19 13:40:00,9.12,9.12,9.08,9.09,71300.0,7.8606,7.8606,7.8261,7.8347,71300.0
2011-08-19 13:45:00,9.09,9.11,9.08,9.11,28700.0,7.8347,7.852,7.8261,7.852,28700.0
2011-08-19 13:50:00,9.11,9.12,9.09,9.09,25300.0,7.852,7.8606,7.8347,7.8347,25300.0
2011-08-19 13:55:00,9.1,9.12,9.1,9.12,12000.0,7.8434,7.8606,7.8434,7.8606,12000.0
2011-08-19 14:00:00,9.11,9.12,9.07,9.07,57600.0,7.852,7.8606,7.8175,7.8175,57600.0
2011-08-19 14:05:00,9.07,9.07,9.03,9.04,65200.0,7.8175,7.8175,7.783,7.7917,65200.0
2011-08-19 14:10:00,9.05,9.05,9.03,9.04,24700.0,7.8003,7.8003,7.783,7.7917,24700.0
2011-08-19 14:15:00,9.04,9.04,9.01,9.02,44800.0,7.7917,7.7917,7.7658,7.7744,44800.0
2011-08-19 14:20:00,9.01,9.01,8.98,8.99,78400.0,7.7658,7.7658,7.7399,7.7486,78400.0
2011-08-19 14:25:00,9.0,9.0,8.99,9.0,7700.0,7.7572,7.7572,7.7486,7.7572,7700.0
2011-08-19 14:30:00,8.99,9.01,8.99,9.0,24700.0,7.7486,7.7658,7.7486,7.7572,24700.0
2011-08-19 14:35:00,9.0,9.02,8.98,9.01,70500.0,7.7572,7.7744,7.7399,7.7658,70500.0
2011-08-19 14:40:00,9.02,9.05,9.0,9.04,55300.0,7.7744,7.8003,7.7572,7.7917,55300.0
2011-08-19 14:45:00,9.05,9.05,8.99,8.99,63700.0,7.8003,7.8003,7.7486,7.7486,63700.0
2011-08-19 14:50:00,9.0,9.01,8.96,8.99,115300.0,7.7572,7.7658,7.7227,7.7486,115300.0
2011-08-19 14:55:00,9.0,9.0,8.98,8.99,53600.0,7.7572,7.7572,7.7399,7.7486,53600.0
2011-08-19 15:00:00,8.98,8.99,8.96,8.97,84500.0,7.7399,7.7486,7.7227,7.7313,84500.0
2011-08-19 15:05:00,8.97,8.99,8.95,8.96,56300.0,7.7313,7.7486,7.7141,7.7227,56300.0
2011-08-19 15:10:00,8.96,8.97,8.94,8.94,79000.0,7.7227,7.7313,7.7055,7.7055,79000.0
2011-08-19 15:15:00,8.94,8.96,8.93,8.96,112300.0,7.7055,7.7227,7.6968,7.7227,112300.0
2011-08-19 15:20:00,8.96,9.01,8.96,8.98,92900.0,7.7227,7.7658,7.7227,7.7399,92900.0
2011-08-19 15:25:00,8.99,9.01,8.97,8.99,116900.0,7.7486,7.7658,7.7313,7.7486,116900.0
2011-08-19 15:30:00,8.98,8.99,8.95,8.96,95900.0,7.7399,7.7486,7.7141,7.7227,95900.0
2011-08-19 15:35:00,8.97,8.97,8.95,8.96,87400.0,7.7313,7.7313,7.7141,7.7227,87400.0
2011-08-19 15:40:00,8.97,8.99,8.95,8.99,107700.0,7.7313,7.7486,7.7141,7.7486,107700.0
2011-08-19 15:45:00,8.99,9.0,8.96,8.99,127200.0,7.7486,7.7572,7.7227,7.7486,127200.0
2011-08-19 15:50:00,8.98,9.01,8.97,8.97,143700.0,7.7399,7.7658,7.7313,7.7313,143700.0
2011-08-19 15:55:00,8.97,8.98,8.95,8.96,298600.0,7.7313,7.7399,7.7141,7.7227,298600.0
2011-08-22 09:30:00,9.14,9.19,9.13,9.17,46200.0,7.8778,7.9209,7.8692,7.9037,46200.0
2011-08-22 09:35:00,9.16,9.17,9.12,9.13,74700.0,7.8951,7.9037,7.8606,7.8692,74700.0
2011-08-22 09:40:00,9.14,9.14,9.05,9.08,107100.0,7.8778,7.8778,7.8003,7.8261,107100.0
2011-08-22 09:45:00,9.08,9.11,9.06,9.09,65900.0,7.8261,7.852,7.8089,7.8347,65900.0
2011-08-22 09:50:00,9.1,9.12,9.04,9.04,50100.0,7.8434,7.8606,7.7917,7.7917,50100.0
2011-08-22 09:55:00,9.04,9.09,9.04,9.06,27600.0,7.7917,7.8347,7.7917,7.8089,27600.0
2011-08-22 10:00:00,9.06,9.1,9.06,9.09,127500.0,7.8089,7.8434,7.8089,7.8347,127500.0
2011-08-22 10:05:00,9.09,9.1,9.01,9.01,144500.0,7.8347,7.8434,7.7658,7.7658,144500.0
2011-08-22 10:10:00,9.01,9.06,9.0,9.06,58500.0,7.7658,7.8089,7.7572,7.8089,58500.0
2011-08-22 10:15:00,9.06,9.08,9.02,9.08,100100.0,7.8089,7.8261,7.7744,7.8261,100100.0
2011-08-22 10:20:00,9.07,9.08,9.05,9.07,178000.0,7.8175,7.8261,7.8003,7.8175,178000.0
2011-08-22 10:25:00,9.07,9.08,9.05,9.05,113600.0,7.8175,7.8261,7.8003,7.8003,113600.0
2011-08-22 10:30:00,9.05,9.07,9.03,9.06,49200.0,7.8003,7.8175,7.783,7.8089,49200.0
2011-08-22 10:35:00,9.05,9.05,9.01,9.04,57000.0,7.8003,7.8003,7.7658,7.7917,57000.0
2011-08-22 10:40:00,9.03,9.05,9.01,9.01,116000.0,7.783,7.8003,7.7658,7.7658,116000.0
2011-08-22 10:45:00,9.01,9.02,8.98,9.02,214200.0,7.7658,7.7744,7.7399,7.7744,214200.0
2011-08-22 10:50:00,9.02,9.04,8.96,8.96,272100.0,7.7744,7.7917,7.7227,7.7227,272100.0
2011-08-22 10:55:00,8.96,8.97,8.91,8.92,210200.0,7.7227,7.7313,7.6796,7.6882,210200.0
2011-08-22 11:00:00,8.91,8.93,8.9,8.93,201000.0,7.6796,7.6968,7.671,7.6968,201000.0
2011-08-22 11:05:00,8.92,8.94,8.91,8.94,69700.0,7.6882,7.7055,7.6796,7.7055,69700.0
2011-08-22 11:10:00,8.94,8.95,8.92,8.93,48000.0,7.7055,7.7141,7.6882,7.6968,48000.0
2011-08-22 11:15:00,8.93,8.95,8.91,8.93,76400.0,7.6968,7.7141,7.6796,7.6968,76400.0
2011-08-22 11:20:00,8.92,8.93,8.9,8.91,175800.0,7.6882,7.6968,7.671,7.6796,175800.0
2011-08-22 11:25:00,8.9,8.92,8.9,8.92,37800.0,7.671,7.6882,7.671,7.6882,37800.0
2011-08-22 11:30:00,8.92,8.94,8.92,8.93,31400.0,7.6882,7.7055,7.6882,7.6968,31400.0
2011-08-22 11:35:00,8.93,8.93,8.88,8.88,51300.0,7.6968,7.6968,7.6537,7.6537,51300.0
2011-08-22 11:40:00,8.88,8.89,8.85,8.85,54000.0,7.6537,7.6624,7.6279,7.6279,54000.0
2011-08-22 11:45:00,8.85,8.88,8.85,8.87,38400.0,7.6279,7.6537,7.6279,7.6451,38400.0
2011-08-22 11:50:00,8.87,8.87,8.85,8.85,42400.0,7.6451,7.6451,7.6279,7.6279,42400.0
2011-08-22 11:55:00,8.86,8.88,8.84,8.87,61200.0,7.6365,7.6537,7.6193,7.6451,61200.0
2011-08-22 12:00:00,8.87,8.89,8.86,8.88,12800.0,7.6451,7.6624,7.6365,7.6537,12800.0
2011-08-22 12:05:00,8.89,8.92,8.88,8.92,52200.0,7.6624,7.6882,7.6537,7.6882,52200.0
2011-08-22 12:10:00,8.92,8.96,8.92,8.95,44900.0,7.6882,7.7227,7.6882,7.7141,44900.0
2011-08-22 12:15:00,8.95,8.97,8.94,8.97,44800.0,7.7141,7.7313,7.7055,7.7313,44800.0
2011-08-22 12:20:00,8.97,8.99,8.95,8.95,34800.0,7.7313,7.7486,7.7141,7.7141,34800.0
2011-08-22 12:25:00,8.95,8.98,8.92,8.95,104700.0,7.7141,7.7399,7.6882,7.7141,104700.0
2011-08-22 12:30:00,8.95,8.95,8.93,8.93,111300.0,7.7141,7.7141,7.6968,7.6968,111300.0
2011-08-22 12:35:00,8.94,8.95,8.92,8.94,70000.0,7.7055,7.7141,7.6882,7.7055,70000.0
2011-08-22 12:40:00,8.95,8.98,8.94,8.97,96900.0,7.7141,7.7399,7.7055,7.7313,96900.0
2011-08-22 12:45:00,8.97,9.02,8.97,9.01,125900.0,7.7313,7.7744,7.7313,7.7658,125900.0
2011-08-22 12:50:00,9.02,9.03,8.97,9.01,178100.0,7.7744,7.783,7.7313,7.7658,178100.0
2011-08-22 12:55:00,9.02,9.06,9.01,9.06,180600.0,7.7744,7.8089,7.7658,7.8089,180600.0
2011-08-22 13:00:00,9.05,9.07,9.04,9.06,81900.0,7.8003,7.8175,7.7917,7.8089,81900.0
2011-08-22 13:05:00,9.07,9.08,9.05,9.07,119200.0,7.8175,7.8261,7.8003,7.8175,119200.0
2011-08-22 13:10:00,9.06,9.06,9.03,9.03,120900.0,7.8089,7.8089,7.783,7.783,120900.0
2011-08-22 13:15:00,9.03,9.06,9.02,9.03,127200.0,7.783,7.8089,7.7744,7.783,127200.0
2011-08-22 13:20:00,9.03,9.06,9.03,9.04,95500.0,7.783,7.8089,7.783,7.7917,95500.0
2011-08-22 13:25:00,9.03,9.05,9.02,9.02,129100.0,7.783,7.8003,7.7744,7.7744,129100.0
2011-08-22 13:30:00,9.02,9.04,8.98,8.98,124600.0,7.7744,7.7917,7.7399,7.7399,124600.0
2011-08-22 13:35:00,8.98,8.98,8.95,8.97,106800.0,7.7399,7.7399,7.7141,7.7313,106800.0
2011-08-22 13:40:00,8.97,9.0,8.97,8.98,42400.0,7.7313,7.7572,7.7313,7.7399,42400.0
2011-08-22 13:45:00,8.98,8.98,8.95,8.95,83000.0,7.7399,7.7399,7.7141,7.7141,83000.0
2011-08-22 13:50:00,8.95,8.97,8.92,8.92,113200.0,7.7141,7.7313,7.6882,7.6882,113200.0
2011-08-22 13:55:00,8.92,8.96,8.92,8.96,102500.0,7.6882,7.7227,7.6882,7.7227,102500.0
2011-08-22 14:00:00,8.96,8.96,8.93,8.94,98700.0,7.7227,7.7227,7.6968,7.7055,98700.0
2011-08-22 14:05:00,8.94,8.96,8.93,8.95,125600.0,7.7055,7.7227,7.6968,7.7141,125600.0
2011-08-22 14:10:00,8.95,8.96,8.95,8.96,57300.0,7.7141,7.7227,7.7141,7.7227,57300.0
2011-08-22 14:15:00,8.95,9.0,8.95,8.97,126200.0,7.7141,7.7572,7.7141,7.7313,126200.0
2011-08-22 14:20:00,8.97,9.0,8.97,8.98,64600.0,7.7313,7.7572,7.7313,7.7399,64600.0
2011-08-22 14:25:00,8.99,8.99,8.95,8.98,64100.0,7.7486,7.7486,7.7141,7.7399,64100.0
2011-08-22 14:30:00,8.97,8.97,8.95,8.96,58000.0,7.7313,7.7313,7.7141,7.7227,58000.0
2011-08-22 14:35:00,8.97,8.99,8.97,8.98,53600.0,7.7313,7.7486,7.7313,7.7399,53600.0
2011-08-22 14:40:00,8.97,9.01,8.96,8.96,88300.0,7.7313,7.7658,7.7227,7.7227,88300.0
2011-08-22 14:45:00,8.96,8.98,8.96,8.97,104200.0,7.7227,7.7399,7.7227,7.7313,104200.0
2011-08-22 14:50:00,8.97,8.99,8.96,8.96,189400.0,7.7313,7.7486,7.7227,7.7227,189400.0
2011-08-22 14:55:00,8.96,8.98,8.95,8.95,52300.0,7.7227,7.7399,7.7141,7.7141,52300.0
2011-08-22 15:00:00,8.95,8.97,8.95,8.96,35100.0,7.7141,7.7313,7.7141,7.7227,35100.0
2011-08-22 15:05:00,8.96,8.97,8.96,8.96,68200.0,7.7227,7.7313,7.7227,7.7227,68200.0
2011-08-22 15:10:00,8.96,8.98,8.95,8.98,40700.0,7.7227,7.7399,7.7141,7.7399,40700.0
2011-08-22 15:15:00,8.97,8.99,8.97,8.99,63900.0,7.7313,7.7486,7.7313,7.7486,63900.0
2011-08-22 15:20:00,8.98,9.0,8.97,9.0,106700.0,7.7399,7.7572,7.7313,7.7572,106700.0
2011-08-22 15:25:00,9.0,9.0,8.98,8.99,41900.0,7.7572,7.7572,7.7399,7.7486,41900.0
2011-08-22 15:30:00,8.99,9.0,8.99,8.99,127900.0,7.7486,7.7572,7.7486,7.7486,127900.0
2011-08-22 15:35:00,8.99,9.0,8.99,9.0,57700.0,7.7486,7.7572,7.7486,7.7572,57700.0
2011-08-22 15:40:00,9.0,9.01,8.99,9.01,96200.0,7.7572,7.7658,7.7486,7.7658,96200.0
2011-08-22 15:45:00,9.01,9.02,8.99,9.0,316600.0,7.7658,7.7744,7.7486,7.7572,316600.0
2011-08-22 15:50:00,8.99,9.0,8.91,8.94,580700.0,7.7486,7.7572,7.6796,7.7055,580700.0
2011-08-22 15:55:00,8.93,8.96,8.93,8.96,245000.0,7.6968,7.7227,7.6968,7.7227,245000.0
2011-08-23 09:30:00,8.95,9.02,8.88,8.91,156900.0,7.7141,7.7744,7.6537,7.6796,156900.0
2011-08-23 09:35:00,8.92,8.93,8.88,8.88,106300.0,7.6882,7.6968,7.6537,7.6537,106300.0
2011-08-23 09:40:00,8.88,8.9,8.85,8.85,124400.0,7.6537,7.671,7.6279,7.6279,124400.0
2011-08-23 09:45:00,8.85,8.93,8.85,8.93,116000.0,7.6279,7.6968,7.6279,7.6968,116000.0
2011-08-23 09:50:00,8.93,8.95,8.89,8.91,131200.0,7.6968,7.7141,7.6624,7.6796,131200.0
2011-08-23 09:55:00,8.9,8.93,8.9,8.91,94000.0,7.671,7.6968,7.671,7.6796,94000.0
2011-08-23 10:00:00,8.9,9.04,8.89,9.01,247300.0,7.671,7.7917,7.6624,7.7658,247300.0
2011-08-23 10:05:00,9.0,9.08,9.0,9.06,122100.0,7.7572,7.8261,7.7572,7.8089,122100.0
2011-08-23 10:10:00,9.06,9.1,9.05,9.05,150900.0,7.8089,7.8434,7.8003,7.8003,150900.0
2011-08-23 10:15:00,9.05,9.05,8.99,8.99,92000.0,7.8003,7.8003,7.7486,7.7486,92000.0
2011-08-23 10:20:00,8.99,9.01,8.97,8.98,69100.0,7.7486,7.7658,7.7313,7.7399,69100.0
2011-08-23 10:25:00,8.98,9.01,8.96,9.0,88200.0,7.7399,7.7658,7.7227,7.7572,88200.0
2011-08-23 10:30:00,9.0,9.02,9.0,9.0,146400.0,7.7572,7.7744,7.7572,7.7572,146400.0
2011-08-23 10:35:00,9.0,9.03,9.0,9.02,85500.0,7.7572,7.783,7.7572,7.7744,85500.0
2011-08-23 10:40:00,9.03,9.04,9.02,9.02,248900.0,7.783,7.7917,7.7744,7.7744,248900.0
2011-08-23 10:45:00,9.02,9.04,9.02,9.04,47100.0,7.7744,7.7917,7.7744,7.7917,47100.0
2011-08-23 10:50:00,9.04,9.04,9.0,9.01,79600.0,7.7917,7.7917,7.7572,7.7658,79600.0
2011-08-23 10:55:00,9.01,9.03,8.98,8.98,73500.0,7.7658,7.783,7.7399,7.7399,73500.0
2011-08-23 11:00:00,8.99,9.02,8.98,8.98,53700.0,7.7486,7.7744,7.7399,7.7399,53700.0
2011-08-23 11:05:00,8.98,8.98,8.96,8.97,35200.0,7.7399,7.7399,7.7227,7.7313,35200.0
2011-08-23 11:10:00,8.97,8.98,8.95,8.97,26900.0,7.7313,7.7399,7.7141,7.7313,26900.0
2011-08-23 11:15:00,8.97,8.98,8.95,8.95,36100.0,7.7313,7.7399,7.7141,7.7141,36100.0
2011-08-23 11:20:00,8.95,8.96,8.9,8.93,37800.0,7.7141,7.7227,7.671,7.6968,37800.0
2011-08-23 11:25:00,8.93,8.95,8.93,8.93,84000.0,7.6968,7.7141,7.6968,7.6968,84000.0
2011-08-23 11:30:00,8.93,8.94,8.91,8.92,90100.0,7.6968,7.7055,7.6796,7.6882,90100.0
2011-08-23 11:35:00,8.91,8.97,8.91,8.96,100700.0,7.6796,7.7313,7.6796,7.7227,100700.0
2011-08-23 11:40:00,8.96,8.96,8.92,8.95,215200.0,7.7227,7.7227,7.6882,7.7141,215200.0
2011-08-23 11:45:00,8.95,8.96,8.92,8.94,160700.0,7.7141,7.7227,7.6882,7.7055,160700.0
2011-08-23 11:50:00,8.95,8.97,8.94,8.96,185200.0,7.7141,7.7313,7.7055,7.7227,185200.0
2011-08-23 11:55:00,8.96,8.99,8.96,8.99,80300.0,7.7227,7.7486,7.7227,7.7486,80300.0
2011-08-23 12:00:00,8.99,8.99,8.97,8.97,169100.0,7.7486,7.7486,7.7313,7.7313,169100.0
2011-08-23 12:05:00,8.97,8.97,8.94,8.95,85500.0,7.7313,7.7313,7.7055,7.7141,85500.0
2011-08-23 12:10:00,8.94,8.95,8.92,8.93,28700.0,7.7055,7.7141,7.6882,7.6968,28700.0
2011-08-23 12:15:00,8.92,8.93,8.92,8.93,220800.0,7.6882,7.6968,7.6882,7.6968,220800.0
2011-08-23 12:20:00,8.92,8.93,8.89,8.91,113300.0,7.6882,7.6968,7.6624,7.6796,113300.0
2011-08-23 12:25:00,8.9,8.94,8.9,8.94,119800.0,7.671,7.7055,7.671,7.7055,119800.0
2011-08-23 12:30:00,8.94,8.96,8.94,8.96,28500.0,7.7055,7.7227,7.7055,7.7227,28500.0
2011-08-23 12:35:00,8.96,8.97,8.95,8.97,58200.0,7.7227,7.7313,7.7141,7.7313,58200.0
2011-08-23 12:40:00,8.96,8.99,8.95,8.95,95900.0,7.7227,7.7486,7.7141,7.7141,95900.0
2011-08-23 12:45:00,8.96,8.96,8.92,8.92,13500.0,7.7227,7.7227,7.6882,7.6882,13500.0
2011-08-23 12:50:00,8.93,8.96,8.93,8.96,23600.0,7.6968,7.7227,7.6968,7.7227,23600.0
2011-08-23 12:55:00,8.96,8.96,8.94,8.94,20400.0,7.7227,7.7227,7.7055,7.7055,20400.0
2011-08-23 13:00:00,8.94,8.97,8.94,8.95,70700.0,7.7055,7.7313,7.7055,7.7141,70700.0
2011-08-23 13:05:00,8.96,8.96,8.92,8.92,17500.0,7.7227,7.7227,7.6882,7.6882,17500.0
2011-08-23 13:10:00,8.92,8.92,8.91,8.91,72300.0,7.6882,7.6882,7.6796,7.6796,72300.0
2011-08-23 13:15:00,8.9,8.91,8.89,8.9,55900.0,7.671,7.6796,7.6624,7.671,55900.0
2011-08-23 13:20:00,8.89,8.91,8.89,8.9,73700.0,7.6624,7.6796,7.6624,7.671,73700.0
2011-08-23 13:25:00,8.89,8.91,8.89,8.9,39300.0,7.6624,7.6796,7.6624,7.671,39300.0
2011-08-23 13:30:00,8.9,8.92,8.89,8.89,33400.0,7.671,7.6882,7.6624,7.6624,33400.0
2011-08-23 13:35:00,8.9,8.91,8.89,8.91,26900.0,7.671,7.6796,7.6624,7.6796,26900.0
2011-08-23 13:40:00,8.91,8.91,8.89,8.9,67100.0,7.6796,7.6796,7.6624,7.671,67100.0
2011-08-23 13:45:00,8.91,8.93,8.91,8.91,32800.0,7.6796,7.6968,7.6796,7.6796,32800.0
2011-08-23 13:50:00,8.91,8.92,8.84,8.87,142400.0,7.6796,7.6882,7.6193,7.6451,142400.0
2011-08-23 13:55:00,8.87,8.89,8.86,8.88,115300.0,7.6451,7.6624,7.6365,7.6537,115300.0
2011-08-23 14:00:00,8.88,8.88,8.85,8.87,53900.0,7.6537,7.6537,7.6279,7.6451,53900.0
2011-08-23 14:05:00,8.88,8.88,8.86,8.87,75800.0,7.6537,7.6537,7.6365,7.6451,75800.0
2011-08-23 14:10:00,8.87,8.87,8.82,8.83,64600.0,7.6451,7.6451,7.602,7.6107,64600.0
2011-08-23 14:15:00,8.83,8.86,8.83,8.86,83600.0,7.6107,7.6365,7.6107,7.6365,83600.0
2011-08-23 14:20:00,8.86,8.87,8.83,8.85,50500.0,7.6365,7.6451,7.6107,7.6279,50500.0
2011-08-23 14:25:00,8.85,8.89,8.84,8.87,87400.0,7.6279,7.6624,7.6193,7.6451,87400.0
2011-08-23 14:30:00,8.87,8.9,8.86,8.88,90300.0,7.6451,7.671,7.6365,7.6537,90300.0
2011-08-23 14:35:00,8.88,8.9,8.87,8.88,91100.0,7.6537,7.671,7.6451,7.6537,91100.0
2011-08-23 14:40:00,8.87,8.88,8.85,8.86,36400.0,7.6451,7.6537,7.6279,7.6365,36400.0
2011-08-23 14:45:00,8.86,8.88,8.86,8.88,27600.0,7.6365,7.6537,7.6365,7.6537,27600.0
2011-08-23 14:50:00,8.88,8.89,8.87,8.89,60700.0,7.6537,7.6624,7.6451,7.6624,60700.0
2011-08-23 14:55:00,8.89,8.9,8.88,8.9,53100.0,7.6624,7.671,7.6537,7.671,53100.0
2011-08-23 15:00:00,8.9,8.95,8.9,8.93,160000.0,7.671,7.7141,7.671,7.6968,160000.0
2011-08-23 15:05:00,8.93,8.97,8.92,8.96,229700.0,7.6968,7.7313,7.6882,7.7227,229700.0
2011-08-23 15:10:00,8.96,8.98,8.93,8.95,296800.0,7.7227,7.7399,7.6968,7.7141,296800.0
2011-08-23 15:15:00,8.95,8.95,8.93,8.93,83600.0,7.7141,7.7141,7.6968,7.6968,83600.0
2011-08-23 15:20:00,8.93,8.96,8.93,8.95,90500.0,7.6968,7.7227,7.6968,7.7141,90500.0
2011-08-23 15:25:00,8.95,8.96,8.91,8.91,194700.0,7.7141,7.7227,7.6796,7.6796,194700.0
2011-08-23 15:30:00,8.91,8.92,8.9,8.9,61300.0,7.6796,7.6882,7.671,7.671,61300.0
2011-08-23 15:35:00,8.91,8.92,8.9,8.91,75900.0,7.6796,7.6882,7.671,7.6796,75900.0
2011-08-23 15:40:00,8.91,8.92,8.9,8.92,107000.0,7.6796,7.6882,7.671,7.6882,107000.0
2011-08-23 15:45:00,8.92,8.96,8.92,8.96,401100.0,7.6882,7.7227,7.6882,7.7227,401100.0
2011-08-23 15:50:00,8.95,8.96,8.9,8.91,402800.0,7.7141,7.7227,7.671,7.6796,402800.0
2011-08-23 15:55:00,8.91,8.95,8.91,8.95,525300.0,7.6796,7.7141,7.6796,7.7141,525300.0
2011-08-24 09:30:00,8.94,9.08,8.91,9.07,99600.0,7.7055,7.8261,7.6796,7.8175,99600.0
2011-08-24 09:35:00,9.07,9.07,9.02,9.05,169200.0,7.8175,7.8175,7.7744,7.8003,169200.0
2011-08-24 09:40:00,9.05,9.12,9.05,9.11,122100.0,7.8003,7.8606,7.8003,7.852,122100.0
2011-08-24 09:45:00,9.11,9.23,9.11,9.23,437000.0,7.852,7.9554,7.852,7.9554,437000.0
2011-08-24 09:50:00,9.23,9.31,9.21,9.3,384500.0,7.9554,8.0244,7.9382,8.0157,384500.0
2011-08-24 09:55:00,9.29,9.3,9.24,9.26,166100.0,8.0071,8.0157,7.964,7.9813,166100.0
2011-08-24 10:00:00,9.26,9.38,9.25,9.37,227700.0,7.9813,8.0847,7.9727,8.0761,227700.0
2011-08-24 10:05:00,9.37,9.4,9.35,9.35,277200.0,8.0761,8.1019,8.0588,8.0588,277200.0
2011-08-24 10:10:00,9.36,9.38,9.33,9.33,77700.0,8.0675,8.0847,8.0416,8.0416,77700.0
2011-08-24 10:15:00,9.32,9.35,9.31,9.33,162700.0,8.033,8.0588,8.0244,8.0416,162700.0
2011-08-24 10:20:00,9.33,9.33,9.26,9.3,135100.0,8.0416,8.0416,7.9813,8.0157,135100.0
2011-08-24 10:25:00,9.29,9.29,9.25,9.27,352200.0,8.0071,8.0071,7.9727,7.9899,352200.0
2011-08-24 10:30:00,9.27,9.3,9.19,9.22,156000.0,7.9899,8.0157,7.9209,7.9468,156000.0
2011-08-24 10:35:00,9.22,9.26,9.21,9.23,49000.0,7.9468,7.9813,7.9382,7.9554,49000.0
2011-08-24 10:40:00,9.23,9.27,9.22,9.24,76800.0,7.9554,7.9899,7.9468,7.964,76800.0
2011-08-24 10:45:00,9.24,9.24,9.19,9.19,163900.0,7.964,7.964,7.9209,7.9209,163900.0
2011-08-24 10:50:00,9.19,9.23,9.19,9.2,114500.0,7.9209,7.9554,7.9209,7.9296,114500.0
2011-08-24 10:55:00,9.21,9.22,9.2,9.2,103700.0,7.9382,7.9468,7.9296,7.9296,103700.0
2011-08-24 11:00:00,9.21,9.22,9.2,9.22,89200.0,7.9382,7.9468,7.9296,7.9468,89200.0
2011-08-24 11:05:00,9.22,9.25,9.21,9.25,44200.0,7.9468,7.9727,7.9382,7.9727,44200.0
2011-08-24 11:10:00,9.25,9.28,9.23,9.28,36800.0,7.9727,7.9985,7.9554,7.9985,36800.0
2011-08-24 11:15:00,9.27,9.28,9.26,9.27,215200.0,7.9899,7.9985,7.9813,7.9899,215200.0
2011-08-24 11:20:00,9.27,9.31,9.26,9.29,68300.0,7.9899,8.0244,7.9813,8.0071,68300.0
2011-08-24 11:25:00,9.29,9.32,9.29,9.32,19900.0,8.0071,8.033,8.0071,8.033,19900.0
2011-08-24 11:30:00,9.31,9.31,9.27,9.29,67400.0,8.0244,8.0244,7.9899,8.0071,67400.0
2011-08-24 11:35:00,9.3,9.32,9.28,9.31,77000.0,8.0157,8.033,7.9985,8.0244,77000.0
2011-08-24 11:40:00,9.3,9.31,9.26,9.27,65300.0,8.0157,8.0244,7.9813,7.9899,65300.0
2011-08-24 11:45:00,9.27,9.27,9.23,9.25,115200.0,7.9899,7.9899,7.9554,7.9727,115200.0
2011-08-24 11:50:00,9.25,9.27,9.24,9.26,36400.0,7.9727,7.9899,7.964,7.9813,36400.0
2011-08-24 11:55:00,9.26,9.27,9.22,9.23,31100.0,7.9813,7.9899,7.9468,7.9554,31100.0
2011-08-24 12:00:00,9.23,9.23,9.17,9.17,75400.0,7.9554,7.9554,7.9037,7.9037,75400.0
2011-08-24 12:05:00,9.18,9.18,9.14,9.15,30500.0,7.9123,7.9123,7.8778,7.8865,30500.0
2011-08-24 12:10:00,9.16,9.16,9.12,9.14,41500.0,7.8951,7.8951,7.8606,7.8778,41500.0
2011-08-24 12:15:00,9.14,9.15,9.11,9.11,74500.0,7.8778,7.8865,7.852,7.852,74500.0
2011-08-24 12:20:00,9.11,9.15,9.11,9.14,64500.0,7.852,7.8865,7.852,7.8778,64500.0
2011-08-24 12:25:00,9.14,9.14,9.12,9.12,25500.0,7.8778,7.8778,7.8606,7.8606,25500.0
2011-08-24 12:30:00,9.12,9.14,9.12,9.13,68900.0,7.8606,7.8778,7.8606,7.8692,68900.0
2011-08-24 12:35:00,9.13,9.16,9.12,9.15,60100.0,7.8692,7.8951,7.8606,7.8865,60100.0
2011-08-24 12:40:00,9.14,9.16,9.14,9.16,19800.0,7.8778,7.8951,7.8778,7.8951,19800.0
2011-08-24 12:45:00,9.16,9.16,9.12,9.14,98400.0,7.8951,7.8951,7.8606,7.8778,98400.0
2011-08-24 12:50:00,9.15,9.18,9.15,9.17,30600.0,7.8865,7.9123,7.8865,7.9037,30600.0
2011-08-24 12:55:00,9.17,9.22,9.17,9.22,47200.0,7.9037,7.9468,7.9037,7.9468,47200.0
2011-08-24 13:00:00,9.22,9.23,9.19,9.21,52300.0,7.9468,7.9554,7.9209,7.9382,52300.0
2011-08-24 13:05:00,9.21,9.22,9.19,9.2,47300.0,7.9382,7.9468,7.9209,7.9296,47300.0
2011-08-24 13:10:00,9.19,9.21,9.18,9.19,37800.0,7.9209,7.9382,7.9123,7.9209,37800.0
2011-08-24 13:15:00,9.19,9.22,9.19,9.2,20800.0,7.9209,7.9468,7.9209,7.9296,20800.0
2011-08-24 13:20:00,9.19,9.23,9.19,9.22,72400.0,7.9209,7.9554,7.9209,7.9468,72400.0
2011-08-24 13:25:00,9.23,9.25,9.22,9.24,34800.0,7.9554,7.9727,7.9468,7.964,34800.0
2011-08-24 13:30:00,9.24,9.25,9.22,9.22,88600.0,7.964,7.9727,7.9468,7.9468,88600.0
2011-08-24 13:35:00,9.21,9.22,9.21,9.21,80800.0,7.9382,7.9468,7.9382,7.9382,80800.0
2011-08-24 13:40:00,9.22,9.23,9.2,9.23,40000.0,7.9468,7.9554,7.9296,7.9554,40000.0
2011-08-24 13:45:00,9.23,9.24,9.21,9.24,107000.0,7.9554,7.964,7.9382,7.964,107000.0
2011-08-24 13:50:00,9.23,9.24,9.22,9.24,40300.0,7.9554,7.964,7.9468,7.964,40300.0
2011-08-24 13:55:00,9.24,9.28,9.23,9.28,70900.0,7.964,7.9985,7.9554,7.9985,70900.0
2011-08-24 14:00:00,9.28,9.28,9.26,9.27,54600.0,7.9985,7.9985,7.9813,7.9899,54600.0
2011-08-24 14:05:00,9.28,9.31,9.27,9.3,97200.0,7.9985,8.0244,7.9899,8.0157,97200.0
2011-08-24 14:10:00,9.3,9.33,9.3,9.33,105500.0,8.0157,8.0416,8.0157,8.0416,105500.0
2011-08-24 14:15:00,9.33,9.33,9.29,9.3,86800.0,8.0416,8.0416,8.0071,8.0157,86800.0
2011-08-24 14:20:00,9.3,9.3,9.27,9.28,160000.0,8.0157,8.0157,7.9899,7.9985,160000.0
2011-08-24 14:25:00,9.28,9.29,9.27,9.27,179200.0,7.9985,8.0071,7.9899,7.9899,179200.0
2011-08-24 14:30:00,9.27,9.28,9.26,9.27,84400.0,7.9899,7.9985,7.9813,7.9899,84400.0
2011-08-24 14:35:00,9.27,9.28,9.26,9.26,59000.0,7.9899,7.9985,7.9813,7.9813,59000.0
2011-08-24 14:40:00,9.27,9.29,9.26,9.28,36100.0,7.9899,8.0071,7.9813,7.9985,36100.0
2011-08-24 14:45:00,9.29,9.29,9.27,9.27,29900.0,8.0071,8.0071,7.9899,7.9899,29900.0
2011-08-24 14:50:00,9.27,9.29,9.27,9.29,54000.0,7.9899,8.0071,7.9899,8.0071,54000.0
2011-08-24 14:55:00,9.29,9.32,9.28,9.31,84100.0,8.0071,8.033,7.9985,8.0244,84100.0
2011-08-24 15:00:00,9.31,9.34,9.3,9.33,100000.0,8.0244,8.0502,8.0157,8.0416,100000.0
2011-08-24 15:05:00,9.33,9.33,9.3,9.3,62900.0,8.0416,8.0416,8.0157,8.0157,62900.0
2011-08-24 15:10:00,9.3,9.35,9.29,9.35,128700.0,8.0157,8.0588,8.0071,8.0588,128700.0
2011-08-24 15:15:00,9.35,9.35,9.34,9.34,97000.0,8.0588,8.0588,8.0502,8.0502,97000.0
2011-08-24 15:20:00,9.35,9.36,9.34,9.36,174400.0,8.0588,8.0675,8.0502,8.0675,174400.0
2011-08-24 15:25:00,9.36,9.36,9.35,9.36,324100.0,8.0675,8.0675,8.0588,8.0675,324100.0
2011-08-24 15:30:00,9.36,9.41,9.35,9.41,222800.0,8.0675,8.1106,8.0588,8.1106,222800.0
2011-08-24 15:35:00,9.41,9.41,9.4,9.41,91100.0,8.1106,8.1106,8.1019,8.1106,91100.0
2011-08-24 15:40:00,9.41,9.43,9.4,9.43,180300.0,8.1106,8.1278,8.1019,8.1278,180300.0
2011-08-24 15:45:00,9.42,9.43,9.41,9.43,190600.0,8.1192,8.1278,8.1106,8.1278,190600.0
2011-08-24 15:50:00,9.43,9.47,9.43,9.46,521800.0,8.1278,8.1623,8.1278,8.1537,521800.0
2011-08-24 15:55:00,9.46,9.46,9.44,9.46,548000.0,8.1537,8.1537,8.1364,8.1537,548000.0
2011-08-25 09:30:00,9.49,9.67,9.49,9.64,296700.0,8.1795,8.3347,8.1795,8.3088,296700.0
2011-08-25 09:35:00,9.64,9.7,9.63,9.64,198100.0,8.3088,8.3605,8.3002,8.3088,198100.0
2011-08-25 09:40:00,9.63,9.65,9.56,9.6,196300.0,8.3002,8.3174,8.2398,8.2743,196300.0
2011-08-25 09:45:00,9.59,9.66,9.54,9.59,189900.0,8.2657,8.326,8.2226,8.2657,189900.0
2011-08-25 09:50:00,9.59,9.59,9.5,9.54,208700.0,8.2657,8.2657,8.1881,8.2226,208700.0
2011-08-25 09:55:00,9.54,9.6,9.53,9.6,103000.0,8.2226,8.2743,8.214,8.2743,103000.0
2011-08-25 10:00:00,9.59,9.59,9.47,9.51,135000.0,8.2657,8.2657,8.1623,8.1968,135000.0
2011-08-25 10:05:00,9.51,9.54,9.47,9.54,343900.0,8.1968,8.2226,8.1623,8.2226,343900.0
2011-08-25 10:10:00,9.55,9.56,9.51,9.54,125100.0,8.2312,8.2398,8.1968,8.2226,125100.0
2011-08-25 10:15:00,9.54,9.56,9.49,9.51,98500.0,8.2226,8.2398,8.1795,8.1968,98500.0
2011-08-25 10:20:00,9.5,9.51,9.43,9.46,181400.0,8.1881,8.1968,8.1278,8.1537,181400.0
2011-08-25 10:25:00,9.45,9.49,9.43,9.49,150600.0,8.145,8.1795,8.1278,8.1795,150600.0
2011-08-25 10:30:00,9.49,9.52,9.46,9.51,116000.0,8.1795,8.2054,8.1537,8.1968,116000.0
2011-08-25 10:35:00,9.5,9.51,9.4,9.43,112100.0,8.1881,8.1968,8.1019,8.1278,112100.0
2011-08-25 10:40:00,9.44,9.47,9.43,9.43,65200.0,8.1364,8.1623,8.1278,8.1278,65200.0
2011-08-25 10:45:00,9.44,9.44,9.36,9.38,157300.0,8.1364,8.1364,8.0675,8.0847,157300.0
2011-08-25 10:50:00,9.38,9.45,9.37,9.42,99100.0,8.0847,8.145,8.0761,8.1192,99100.0
2011-08-25 10:55:00,9.41,9.49,9.41,9.49,54900.0,8.1106,8.1795,8.1106,8.1795,54900.0
2011-08-25 11:00:00,9.49,9.52,9.47,9.47,77900.0,8.1795,8.2054,8.1623,8.1623,77900.0
2011-08-25 11:05:00,9.47,9.48,9.44,9.45,111900.0,8.1623,8.1709,8.1364,8.145,111900.0
2011-08-25 11:10:00,9.44,9.51,9.43,9.47,198200.0,8.1364,8.1968,8.1278,8.1623,198200.0
2011-08-25 11:15:00,9.48,9.54,9.47,9.54,97600.0,8.1709,8.2226,8.1623,8.2226,97600.0
2011-08-25 11:20:00,9.54,9.58,9.52,9.58,74600.0,8.2226,8.2571,8.2054,8.2571,74600.0
2011-08-25 11:25:00,9.58,9.59,9.54,9.56,45900.0,8.2571,8.2657,8.2226,8.2398,45900.0
2011-08-25 11:30:00,9.55,9.59,9.55,9.56,55500.0,8.2312,8.2657,8.2312,8.2398,55500.0
2011-08-25 11:35:00,9.57,9.58,9.5,9.51,56500.0,8.2485,8.2571,8.1881,8.1968,56500.0
2011-08-25 11:40:00,9.51,9.52,9.48,9.49,61400.0,8.1968,8.2054,8.1709,8.1795,61400.0
2011-08-25 11:45:00,9.5,9.5,9.49,9.5,19200.0,8.1881,8.1881,8.1795,8.1881,19200.0
2011-08-25 11:50:00,9.5,9.53,9.5,9.52,27400.0,8.1881,8.214,8.1881,8.2054,27400.0
2011-08-25 11:55:00,9.52,9.55,9.52,9.54,21300.0,8.2054,8.2312,8.2054,8.2226,21300.0
2011-08-25 12:00:00,9.54,9.54,9.5,9.51,21700.0,8.2226,8.2226,8.1881,8.1968,21700.0
2011-08-25 12:05:00,9.51,9.51,9.47,9.49,49000.0,8.1968,8.1968,8.1623,8.1795,49000.0
2011-08-25 12:10:00,9.48,9.5,9.47,9.5,49000.0,8.1709,8.1881,8.1623,8.1881,49000.0
2011-08-25 12:15:00,9.5,9.5,9.47,9.47,42900.0,8.1881,8.1881,8.1623,8.1623,42900.0
2011-08-25 12:20:00,9.48,9.48,9.47,9.47,44600.0,8.1709,8.1709,8.1623,8.1623,44600.0
2011-08-25 12:25:00,9.47,9.49,9.47,9.48,23000.0,8.1623,8.1795,8.1623,8.1709,23000.0
2011-08-25 12:30:00,9.49,9.49,9.43,9.44,106200.0,8.1795,8.1795,8.1278,8.1364,106200.0
2011-08-25 12:35:00,9.43,9.43,9.42,9.42,32700.0,8.1278,8.1278,8.1192,8.1192,32700.0
2011-08-25 12:40:00,9.43,9.43,9.39,9.39,61100.0,8.1278,8.1278,8.0933,8.0933,61100.0
2011-08-25 12:45:00,9.4,9.4,9.37,9.39,87900.0,8.1019,8.1019,8.0761,8.0933,87900.0
2011-08-25 12:50:00,9.4,9.4,9.35,9.4,156500.0,8.1019,8.1019,8.0588,8.1019,156500.0
2011-08-25 12:55:00,9.39,9.42,9.39,9.41,83200.0,8.0933,8.1192,8.0933,8.1106,83200.0
2011-08-25 13:00:00,9.42,9.46,9.42,9.44,44600.0,8.1192,8.1537,8.1192,8.1364,44600.0
2011-08-25 13:05:00,9.45,9.48,9.43,9.43,75300.0,8.145,8.1709,8.1278,8.1278,75300.0
2011-08-25 13:10:00,9.44,9.46,9.43,9.44,61500.0,8.1364,8.1537,8.1278,8.1364,61500.0
2011-08-25 13:15:00,9.44,9.47,9.44,9.46,78000.0,8.1364,8.1623,8.1364,8.1537,78000.0
2011-08-25 13:20:00,9.46,9.5,9.46,9.5,72100.0,8.1537,8.1881,8.1537,8.1881,72100.0
2011-08-25 13:25:00,9.51,9.52,9.49,9.51,74600.0,8.1968,8.2054,8.1795,8.1968,74600.0
2011-08-25 13:30:00,9.52,9.52,9.49,9.52,119300.0,8.2054,8.2054,8.1795,8.2054,119300.0
2011-08-25 13:35:00,9.52,9.58,9.5,9.57,179300.0,8.2054,8.2571,8.1881,8.2485,179300.0
2011-08-25 13:40:00,9.57,9.57,9.55,9.55,17000.0,8.2485,8.2485,8.2312,8.2312,17000.0
2011-08-25 13:45:00,9.56,9.57,9.53,9.54,78800.0,8.2398,8.2485,8.214,8.2226,78800.0
2011-08-25 13:50:00,9.54,9.56,9.54,9.54,59200.0,8.2226,8.2398,8.2226,8.2226,59200.0
2011-08-25 13:55:00,9.55,9.59,9.52,9.58,162700.0,8.2312,8.2657,8.2054,8.2571,162700.0
2011-08-25 14:00:00,9.57,9.6,9.55,9.6,120800.0,8.2485,8.2743,8.2312,8.2743,120800.0
2011-08-25 14:05:00,9.59,9.62,9.56,9.58,108000.0,8.2657,8.2916,8.2398,8.2571,108000.0
2011-08-25 14:10:00,9.58,9.58,9.55,9.55,73500.0,8.2571,8.2571,8.2312,8.2312,73500.0
2011-08-25 14:15:00,9.56,9.62,9.55,9.61,63100.0,8.2398,8.2916,8.2312,8.2829,63100.0
2011-08-25 14:20:00,9.62,9.62,9.58,9.6,84900.0,8.2916,8.2916,8.2571,8.2743,84900.0
2011-08-25 14:25:00,9.6,9.62,9.58,9.6,93300.0,8.2743,8.2916,8.2571,8.2743,93300.0
2011-08-25 14:30:00,9.61,9.62,9.6,9.62,38000.0,8.2829,8.2916,8.2743,8.2916,38000.0
2011-08-25 14:35:00,9.62,9.63,9.61,9.63,78600.0,8.2916,8.3002,8.2829,8.3002,78600.0
2011-08-25 14:40:00,9.63,9.63,9.61,9.62,19300.0,8.3002,8.3002,8.2829,8.2916,19300.0
2011-08-25 14:45:00,9.62,9.66,9.62,9.63,102800.0,8.2916,8.326,8.2916,8.3002,102800.0
2011-08-25 14:50:00,9.64,9.64,9.61,9.62,116300.0,8.3088,8.3088,8.2829,8.2916,116300.0
2011-08-25 14:55:00,9.62,9.63,9.6,9.6,82900.0,8.2916,8.3002,8.2743,8.2743,82900.0
2011-08-25 15:00:00,9.6,9.6,9.57,9.59,142100.0,8.2743,8.2743,8.2485,8.2657,142100.0
2011-08-25 15:05:00,9.59,9.6,9.59,9.6,79800.0,8.2657,8.2743,8.2657,8.2743,79800.0
2011-08-25 15:10:00,9.6,9.62,9.59,9.61,112400.0,8.2743,8.2916,8.2657,8.2829,112400.0
2011-08-25 15:15:00,9.61,9.67,9.59,9.67,197100.0,8.2829,8.3347,8.2657,8.3347,197100.0
2011-08-25 15:20:00,9.67,9.67,9.65,9.67,163200.0,8.3347,8.3347,8.3174,8.3347,163200.0
2011-08-25 15:25:00,9.66,9.67,9.63,9.63,72800.0,8.326,8.3347,8.3002,8.3002,72800.0
2011-08-25 15:30:00,9.63,9.64,9.59,9.59,218100.0,8.3002,8.3088,8.2657,8.2657,218100.0
2011-08-25 15:35:00,9.59,9.62,9.59,9.62,201600.0,8.2657,8.2916,8.2657,8.2916,201600.0
2011-08-25 15:40:00,9.61,9.62,9.55,9.56,267700.0,8.2829,8.2916,8.2312,8.2398,267700.0
2011-08-25 15:45:00,9.55,9.58,9.54,9.58,195100.0,8.2312,8.2571,8.2226,8.2571,195100.0
2011-08-25 15:50:00,9.58,9.61,9.56,9.6,333800.0,8.2571,8.2829,8.2398,8.2743,333800.0
2011-08-25 15:55:00,9.6,9.62,9.58,9.6,662100.0,8.2743,8.2916,8.2571,8.2743,662100.0
2011-08-26 09:30:00,9.49,9.55,9.41,9.41,126500.0,8.1795,8.2312,8.1106,8.1106,126500.0
2011-08-26 09:35:00,9.42,9.44,9.34,9.34,180800.0,8.1192,8.1364,8.0502,8.0502,180800.0
2011-08-26 09:40:00,9.34,9.39,9.31,9.37,167600.0,8.0502,8.0933,8.0244,8.0761,167600.0
2011-08-26 09:45:00,9.36,9.36,9.28,9.33,184700.0,8.0675,8.0675,7.9985,8.0416,184700.0
2011-08-26 09:50:00,9.33,9.37,9.33,9.35,120700.0,8.0416,8.0761,8.0416,8.0588,120700.0
2011-08-26 09:55:00,9.35,9.4,9.35,9.38,77600.0,8.0588,8.1019,8.0588,8.0847,77600.0
2011-08-26 10:00:00,9.39,9.39,9.28,9.32,255800.0,8.0933,8.0933,7.9985,8.033,255800.0
2011-08-26 10:05:00,9.31,9.33,9.25,9.32,159600.0,8.0244,8.0416,7.9727,8.033,159600.0
2011-08-26 10:10:00,9.32,9.35,9.29,9.33,188100.0,8.033,8.0588,8.0071,8.0416,188100.0
2011-08-26 10:15:00,9.33,9.41,9.33,9.39,95200.0,8.0416,8.1106,8.0416,8.0933,95200.0
2011-08-26 10:20:00,9.4,9.47,9.39,9.45,200700.0,8.1019,8.1623,8.0933,8.145,200700.0
2011-08-26 10:25:00,9.44,9.5,9.42,9.43,123300.0,8.1364,8.1881,8.1192,8.1278,123300.0
2011-08-26 10:30:00,9.42,9.43,9.37,9.38,143100.0,8.1192,8.1278,8.0761,8.0847,143100.0
2011-08-26 10:35:00,9.38,9.43,9.35,9.41,153600.0,8.0847,8.1278,8.0588,8.1106,153600.0
2011-08-26 10:40:00,9.41,9.5,9.4,9.5,166900.0,8.1106,8.1881,8.1019,8.1881,166900.0
2011-08-26 10:45:00,9.5,9.6,9.5,9.57,273400.0,8.1881,8.2743,8.1881,8.2485,273400.0
2011-08-26 10:50:00,9.57,9.57,9.5,9.5,213400.0,8.2485,8.2485,8.1881,8.1881,213400.0
2011-08-26 10:55:00,9.49,9.51,9.45,9.47,120700.0,8.1795,8.1968,8.145,8.1623,120700.0
2011-08-26 11:00:00,9.46,9.53,9.46,9.53,219400.0,8.1537,8.214,8.1537,8.214,219400.0
2011-08-26 11:05:00,9.53,9.57,9.53,9.55,122000.0,8.214,8.2485,8.214,8.2312,122000.0
2011-08-26 11:10:00,9.56,9.62,9.56,9.62,81300.0,8.2398,8.2916,8.2398,8.2916,81300.0
2011-08-26 11:15:00,9.61,9.65,9.61,9.61,130600.0,8.2829,8.3174,8.2829,8.2829,130600.0
2011-08-26 11:20:00,9.62,9.62,9.58,9.59,77000.0,8.2916,8.2916,8.2571,8.2657,77000.0
2011-08-26 11:25:00,9.59,9.61,9.58,9.6,167900.0,8.2657,8.2829,8.2571,8.2743,167900.0
2011-08-26 11:30:00,9.6,9.62,9.58,9.61,152400.0,8.2743,8.2916,8.2571,8.2829,152400.0
2011-08-26 11:35:00,9.61,9.64,9.61,9.62,70200.0,8.2829,8.3088,8.2829,8.2916,70200.0
2011-08-26 11:40:00,9.62,9.62,9.58,9.61,134300.0,8.2916,8.2916,8.2571,8.2829,134300.0
2011-08-26 11:45:00,9.61,9.62,9.56,9.56,145700.0,8.2829,8.2916,8.2398,8.2398,145700.0
2011-08-26 11:50:00,9.57,9.58,9.55,9.57,79800.0,8.2485,8.2571,8.2312,8.2485,79800.0
2011-08-26 11:55:00,9.57,9.6,9.57,9.6,22100.0,8.2485,8.2743,8.2485,8.2743,22100.0
2011-08-26 12:00:00,9.6,9.66,9.59,9.64,121500.0,8.2743,8.326,8.2657,8.3088,121500.0
2011-08-26 12:05:00,9.64,9.68,9.64,9.67,110600.0,8.3088,8.3433,8.3088,8.3347,110600.0
2011-08-26 12:10:00,9.68,9.71,9.66,9.66,66100.0,8.3433,8.3691,8.326,8.326,66100.0
2011-08-26 12:15:00,9.67,9.67,9.63,9.63,111300.0,8.3347,8.3347,8.3002,8.3002,111300.0
2011-08-26 12:20:00,9.63,9.67,9.63,9.65,79900.0,8.3002,8.3347,8.3002,8.3174,79900.0
2011-08-26 12:25:00,9.65,9.71,9.64,9.71,74100.0,8.3174,8.3691,8.3088,8.3691,74100.0
2011-08-26 12:30:00,9.71,9.72,9.68,9.7,122900.0,8.3691,8.3778,8.3433,8.3605,122900.0
2011-08-26 12:35:00,9.71,9.72,9.7,9.72,70200.0,8.3691,8.3778,8.3605,8.3778,70200.0
2011-08-26 12:40:00,9.72,9.76,9.71,9.74,165600.0,8.3778,8.4122,8.3691,8.395,165600.0
2011-08-26 12:45:00,9.74,9.76,9.74,9.74,69700.0,8.395,8.4122,8.395,8.395,69700.0
2011-08-26 12:50:00,9.74,9.76,9.72,9.73,114700.0,8.395,8.4122,8.3778,8.3864,114700.0
2011-08-26 12:55:00,9.74,9.75,9.73,9.75,59400.0,8.395,8.4036,8.3864,8.4036,59400.0
2011-08-26 13:00:00,9.75,9.76,9.72,9.75,116200.0,8.4036,8.4122,8.3778,8.4036,116200.0
2011-08-26 13:05:00,9.75,9.8,9.75,9.78,103400.0,8.4036,8.4467,8.4036,8.4295,103400.0
2011-08-26 13:10:00,9.78,9.81,9.77,9.81,82000.0,8.4295,8.4553,8.4208,8.4553,82000.0
2011-08-26 13:15:00,9.81,9.84,9.79,9.84,66900.0,8.4553,8.4812,8.4381,8.4812,66900.0
2011-08-26 13:20:00,9.83,9.83,9.81,9.82,32800.0,8.4726,8.4726,8.4553,8.4639,32800.0
2011-08-26 13:25:00,9.83,9.84,9.82,9.83,57600.0,8.4726,8.4812,8.4639,8.4726,57600.0
2011-08-26 13:30:00,9.84,9.85,9.83,9.84,49400.0,8.4812,8.4898,8.4726,8.4812,49400.0
2011-08-26 13:35:00,9.83,9.84,9.83,9.84,40700.0,8.4726,8.4812,8.4726,8.4812,40700.0
2011-08-26 13:40:00,9.84,9.85,9.83,9.85,95200.0,8.4812,8.4898,8.4726,8.4898,95200.0
2011-08-26 13:45:00,9.85,9.85,9.83,9.83,89900.0,8.4898,8.4898,8.4726,8.4726,89900.0
2011-08-26 13:50:00,9.84,9.84,9.79,9.83,185100.0,8.4812,8.4812,8.4381,8.4726,185100.0
2011-08-26 13:55:00,9.83,9.85,9.82,9.84,107600.0,8.4726,8.4898,8.4639,8.4812,107600.0
2011-08-26 14:00:00,9.84,9.85,9.83,9.83,133600.0,8.4812,8.4898,8.4726,8.4726,133600.0
2011-08-26 14:05:00,9.82,9.82,9.79,9.8,81400.0,8.4639,8.4639,8.4381,8.4467,81400.0
2011-08-26 14:10:00,9.79,9.8,9.77,9.78,75800.0,8.4381,8.4467,8.4208,8.4295,75800.0
2011-08-26 14:15:00,9.78,9.79,9.77,9.78,52500.0,8.4295,8.4381,8.4208,8.4295,52500.0
2011-08-26 14:20:00,9.78,9.78,9.76,9.77,51100.0,8.4295,8.4295,8.4122,8.4208,51100.0
2011-08-26 14:25:00,9.77,9.77,9.7,9.72,122000.0,8.4208,8.4208,8.3605,8.3778,122000.0
2011-08-26 14:30:00,9.71,9.73,9.71,9.72,33900.0,8.3691,8.3864,8.3691,8.3778,33900.0
2011-08-26 14:35:00,9.72,9.73,9.69,9.7,107300.0,8.3778,8.3864,8.3519,8.3605,107300.0
2011-08-26 14:40:00,9.7,9.73,9.7,9.72,59600.0,8.3605,8.3864,8.3605,8.3778,59600.0
2011-08-26 14:45:00,9.73,9.73,9.72,9.72,31700.0,8.3864,8.3864,8.3778,8.3778,31700.0
2011-08-26 14:50:00,9.73,9.73,9.71,9.72,62000.0,8.3864,8.3864,8.3691,8.3778,62000.0
2011-08-26 14:55:00,9.71,9.72,9.7,9.7,53600.0,8.3691,8.3778,8.3605,8.3605,53600.0
2011-08-26 15:00:00,9.71,9.71,9.68,9.68,53900.0,8.3691,8.3691,8.3433,8.3433,53900.0
2011-08-26 15:05:00,9.69,9.69,9.66,9.66,83300.0,8.3519,8.3519,8.326,8.326,83300.0
2011-08-26 15:10:00,9.66,9.67,9.64,9.64,77000.0,8.326,8.3347,8.3088,8.3088,77000.0
2011-08-26 15:15:00,9.64,9.65,9.62,9.63,114700.0,8.3088,8.3174,8.2916,8.3002,114700.0
2011-08-26 15:20:00,9.63,9.63,9.6,9.61,121200.0,8.3002,8.3002,8.2743,8.2829,121200.0
2011-08-26 15:25:00,9.61,9.62,9.61,9.62,66700.0,8.2829,8.2916,8.2829,8.2916,66700.0
2011-08-26 15:30:00,9.61,9.64,9.61,9.64,145100.0,8.2829,8.3088,8.2829,8.3088,145100.0
2011-08-26 15:35:00,9.64,9.67,9.63,9.66,230300.0,8.3088,8.3347,8.3002,8.326,230300.0
2011-08-26 15:40:00,9.67,9.68,9.66,9.68,164900.0,8.3347,8.3433,8.326,8.3433,164900.0
2011-08-26 15:45:00,9.68,9.69,9.66,9.67,235200.0,8.3433,8.3519,8.326,8.3347,235200.0
2011-08-26 15:50:00,9.67,9.67,9.66,9.67,150800.0,8.3347,8.3347,8.326,8.3347,150800.0
2011-08-26 15:55:00,9.67,9.7,9.66,9.69,662900.0,8.3347,8.3605,8.326,8.3519,662900.0
2011-08-29 09:30:00,9.88,10.0,9.79,9.99,113000.0,8.5157,8.6191,8.4381,8.6105,113000.0
2011-08-29 09:35:00,9.99,10.0,9.93,9.99,71800.0,8.6105,8.6191,8.5588,8.6105,71800.0
2011-08-29 09:40:00,9.99,9.99,9.96,9.99,220200.0,8.6105,8.6105,8.5846,8.6105,220200.0
2011-08-29 09:45:00,9.99,10.04,9.96,10.04,129900.0,8.6105,8.6536,8.5846,8.6536,129900.0
2011-08-29 09:50:00,10.04,10.04,9.99,10.0,154100.0,8.6536,8.6536,8.6105,8.6191,154100.0
2011-08-29 09:55:00,10.01,10.02,9.97,10.01,193000.0,8.6277,8.6363,8.5932,8.6277,193000.0
2011-08-29 10:00:00,10.0,10.06,9.97,9.99,159700.0,8.6191,8.6708,8.5932,8.6105,159700.0
2011-08-29 10:05:00,9.98,10.02,9.98,9.98,113500.0,8.6018,8.6363,8.6018,8.6018,113500.0
2011-08-29 10:10:00,9.99,10.0,9.97,10.0,50900.0,8.6105,8.6191,8.5932,8.6191,50900.0
2011-08-29 10:15:00,10.0,10.01,9.98,10.01,42200.0,8.6191,8.6277,8.6018,8.6277,42200.0
2011-08-29 10:20:00,10.01,10.03,9.95,10.0,100500.0,8.6277,8.6449,8.576,8.6191,100500.0
2011-08-29 10:25:00,10.0,10.02,9.99,10.01,39800.0,8.6191,8.6363,8.6105,8.6277,39800.0
2011-08-29 10:30:00,10.01,10.02,9.98,10.01,42400.0,8.6277,8.6363,8.6018,8.6277,42400.0
2011-08-29 10:35:00,10.02,10.03,10.0,10.02,45800.0,8.6363,8.6449,8.6191,8.6363,45800.0
2011-08-29 10:40:00,10.02,10.03,10.01,10.02,41900.0,8.6363,8.6449,8.6277,8.6363,41900.0
2011-08-29 10:45:00,10.01,10.05,10.01,10.02,70400.0,8.6277,8.6622,8.6277,8.6363,70400.0
2011-08-29 10:50:00,10.02,10.03,10.01,10.01,46900.0,8.6363,8.6449,8.6277,8.6277,46900.0
2011-08-29 10:55:00,10.02,10.02,9.99,10.0,28200.0,8.6363,8.6363,8.6105,8.6191,28200.0
2011-08-29 11:00:00,9.99,10.01,9.98,9.99,26900.0,8.6105,8.6277,8.6018,8.6105,26900.0
2011-08-29 11:05:00,10.0,10.02,9.98,10.01,30600.0,8.6191,8.6363,8.6018,8.6277,30600.0
2011-08-29 11:10:00,10.01,10.05,10.01,10.04,24800.0,8.6277,8.6622,8.6277,8.6536,24800.0
2011-08-29 11:15:00,10.03,10.08,10.03,10.08,44200.0,8.6449,8.688,8.6449,8.688,44200.0
2011-08-29 11:20:00,10.07,10.08,10.07,10.08,21800.0,8.6794,8.688,8.6794,8.688,21800.0
2011-08-29 11:25:00,10.08,10.1,10.07,10.08,52000.0,8.688,8.7053,8.6794,8.688,52000.0
2011-08-29 11:30:00,10.09,10.1,10.08,10.1,83700.0,8.6967,8.7053,8.688,8.7053,83700.0
2011-08-29 11:35:00,10.1,10.13,10.08,10.13,90300.0,8.7053,8.7311,8.688,8.7311,90300.0
2011-08-29 11:40:00,10.13,10.18,10.13,10.18,119600.0,8.7311,8.7742,8.7311,8.7742,119600.0
2011-08-29 11:45:00,10.18,10.23,10.18,10.23,200500.0,8.7742,8.8173,8.7742,8.8173,200500.0
2011-08-29 11:50:00,10.23,10.23,10.18,10.19,55700.0,8.8173,8.8173,8.7742,8.7828,55700.0
2011-08-29 11:55:00,10.19,10.21,10.17,10.21,112300.0,8.7828,8.8001,8.7656,8.8001,112300.0
2011-08-29 12:00:00,10.2,10.25,10.2,10.24,38500.0,8.7915,8.8346,8.7915,8.8259,38500.0
2011-08-29 12:05:00,10.24,10.26,10.23,10.26,104800.0,8.8259,8.8432,8.8173,8.8432,104800.0
2011-08-29 12:10:00,10.26,10.26,10.25,10.26,82900.0,8.8432,8.8432,8.8346,8.8432,82900.0
2011-08-29 12:15:00,10.26,10.26,10.24,10.26,26700.0,8.8432,8.8432,8.8259,8.8432,26700.0
2011-08-29 12:20:00,10.26,10.26,10.25,10.26,3500.0,8.8432,8.8432,8.8346,8.8432,3500.0
2011-08-29 12:25:00,10.26,10.27,10.25,10.26,13300.0,8.8432,8.8518,8.8346,8.8432,13300.0
2011-08-29 12:30:00,10.26,10.26,10.24,10.25,36100.0,8.8432,8.8432,8.8259,8.8346,36100.0
2011-08-29 12:35:00,10.25,10.26,10.25,10.26,9400.0,8.8346,8.8432,8.8346,8.8432,9400.0
2011-08-29 12:40:00,10.26,10.29,10.25,10.29,32300.0,8.8432,8.869,8.8346,8.869,32300.0
2011-08-29 12:45:00,10.29,10.29,10.27,10.27,13200.0,8.869,8.869,8.8518,8.8518,13200.0
2011-08-29 12:50:00,10.27,10.28,10.27,10.28,9500.0,8.8518,8.8604,8.8518,8.8604,9500.0
2011-08-29 12:55:00,10.27,10.28,10.27,10.28,12100.0,8.8518,8.8604,8.8518,8.8604,12100.0
2011-08-29 13:00:00,10.27,10.28,10.26,10.27,11700.0,8.8518,8.8604,8.8432,8.8518,11700.0
2011-08-29 13:05:00,10.26,10.28,10.26,10.28,15900.0,8.8432,8.8604,8.8432,8.8604,15900.0
2011-08-29 13:10:00,10.28,10.28,10.26,10.26,23900.0,8.8604,8.8604,8.8432,8.8432,23900.0
2011-08-29 13:15:00,10.26,10.27,10.24,10.25,58200.0,8.8432,8.8518,8.8259,8.8346,58200.0
2011-08-29 13:20:00,10.25,10.27,10.24,10.25,35100.0,8.8346,8.8518,8.8259,8.8346,35100.0
2011-08-29 13:25:00,10.25,10.26,10.25,10.25,6900.0,8.8346,8.8432,8.8346,8.8346,6900.0
2011-08-29 13:30:00,10.26,10.26,10.24,10.26,51500.0,8.8432,8.8432,8.8259,8.8432,51500.0
2011-08-29 13:35:00,10.25,10.27,10.25,10.27,34800.0,8.8346,8.8518,8.8346,8.8518,34800.0
2011-08-29 13:40:00,10.27,10.28,10.26,10.26,36000.0,8.8518,8.8604,8.8432,8.8432,36000.0
2011-08-29 13:45:00,10.26,10.26,10.25,10.25,19300.0,8.8432,8.8432,8.8346,8.8346,19300.0
2011-08-29 13:50:00,10.25,10.28,10.25,10.27,19700.0,8.8346,8.8604,8.8346,8.8518,19700.0
2011-08-29 13:55:00,10.27,10.28,10.26,10.27,31000.0,8.8518,8.8604,8.8432,8.8518,31000.0
2011-08-29 14:00:00,10.27,10.27,10.26,10.27,90600.0,8.8518,8.8518,8.8432,8.8518,90600.0
2011-08-29 14:05:00,10.27,10.27,10.26,10.27,43700.0,8.8518,8.8518,8.8432,8.8518,43700.0
2011-08-29 14:10:00,10.27,10.28,10.26,10.28,32500.0,8.8518,8.8604,8.8432,8.8604,32500.0
2011-08-29 14:15:00,10.28,10.28,10.26,10.27,51200.0,8.8604,8.8604,8.8432,8.8518,51200.0
2011-08-29 14:20:00,10.26,10.27,10.25,10.25,26500.0,8.8432,8.8518,8.8346,8.8346,26500.0
2011-08-29 14:25:00,10.25,10.26,10.25,10.26,19600.0,8.8346,8.8432,8.8346,8.8432,19600.0
2011-08-29 14:30:00,10.25,10.26,10.25,10.26,18800.0,8.8346,8.8432,8.8346,8.8432,18800.0
2011-08-29 14:35:00,10.27,10.27,10.26,10.27,19600.0,8.8518,8.8518,8.8432,8.8518,19600.0
2011-08-29 14:40:00,10.27,10.27,10.25,10.25,41700.0,8.8518,8.8518,8.8346,8.8346,41700.0
2011-08-29 14:45:00,10.25,10.27,10.25,10.27,98400.0,8.8346,8.8518,8.8346,8.8518,98400.0
2011-08-29 14:50:00,10.27,10.27,10.26,10.27,11700.0,8.8518,8.8518,8.8432,8.8518,11700.0
2011-08-29 14:55:00,10.27,10.27,10.23,10.24,45000.0,8.8518,8.8518,8.8173,8.8259,45000.0
2011-08-29 15:00:00,10.24,10.26,10.24,10.26,47500.0,8.8259,8.8432,8.8259,8.8432,47500.0
2011-08-29 15:05:00,10.26,10.27,10.25,10.26,79000.0,8.8432,8.8518,8.8346,8.8432,79000.0
2011-08-29 15:10:00,10.26,10.26,10.25,10.26,49700.0,8.8432,8.8432,8.8346,8.8432,49700.0
2011-08-29 15:15:00,10.26,10.27,10.25,10.25,64000.0,8.8432,8.8518,8.8346,8.8346,64000.0
2011-08-29 15:20:00,10.25,10.28,10.24,10.27,198500.0,8.8346,8.8604,8.8259,8.8518,198500.0
2011-08-29 15:25:00,10.27,10.27,10.25,10.26,35500.0,8.8518,8.8518,8.8346,8.8432,35500.0
2011-08-29 15:30:00,10.26,10.27,10.25,10.27,93100.0,8.8432,8.8518,8.8346,8.8518,93100.0
2011-08-29 15:35:00,10.27,10.27,10.26,10.27,54300.0,8.8518,8.8518,8.8432,8.8518,54300.0
2011-08-29 15:40:00,10.27,10.29,10.26,10.29,123900.0,8.8518,8.869,8.8432,8.869,123900.0
2011-08-29 15:45:00,10.29,10.31,10.28,10.28,150000.0,8.869,8.8863,8.8604,8.8604,150000.0
2011-08-29 15:50:00,10.29,10.3,10.27,10.29,229900.0,8.869,8.8777,8.8518,8.869,229900.0
2011-08-29 15:55:00,10.29,10.32,10.29,10.31,354800.0,8.869,8.8949,8.869,8.8863,354800.0
2011-08-30 09:30:00,10.28,10.47,10.25,10.44,143300.0,8.8604,9.0242,8.8346,8.9983,143300.0
2011-08-30 09:35:00,10.45,10.53,10.45,10.5,99500.0,9.0069,9.0759,9.0069,9.05,99500.0
2011-08-30 09:40:00,10.51,10.54,10.47,10.47,162600.0,9.0587,9.0845,9.0242,9.0242,162600.0
2011-08-30 09:45:00,10.47,10.48,10.38,10.41,137600.0,9.0242,9.0328,8.9466,8.9725,137600.0
2011-08-30 09:50:00,10.4,10.4,10.31,10.33,111100.0,8.9638,8.9638,8.8863,8.9035,111100.0
2011-08-30 09:55:00,10.33,10.37,10.32,10.36,61500.0,8.9035,8.938,8.8949,8.9294,61500.0
2011-08-30 10:00:00,10.36,10.36,10.2,10.2,266200.0,8.9294,8.9294,8.7915,8.7915,266200.0
2011-08-30 10:05:00,10.21,10.34,10.2,10.34,124600.0,8.8001,8.9121,8.7915,8.9121,124600.0
2011-08-30 10:10:00,10.33,10.38,10.28,10.38,67200.0,8.9035,8.9466,8.8604,8.9466,67200.0
2011-08-30 10:15:00,10.38,10.39,10.28,10.28,50100.0,8.9466,8.9552,8.8604,8.8604,50100.0
2011-08-30 10:20:00,10.28,10.35,10.25,10.34,73200.0,8.8604,8.9208,8.8346,8.9121,73200.0
2011-08-30 10:25:00,10.34,10.46,10.33,10.46,88800.0,8.9121,9.0156,8.9035,9.0156,88800.0
2011-08-30 10:30:00,10.46,10.55,10.45,10.52,184200.0,9.0156,9.0931,9.0069,9.0673,184200.0
2011-08-30 10:35:00,10.51,10.51,10.45,10.49,213100.0,9.0587,9.0587,9.0069,9.0414,213100.0
2011-08-30 10:40:00,10.5,10.5,10.44,10.45,57000.0,9.05,9.05,8.9983,9.0069,57000.0
2011-08-30 10:45:00,10.45,10.48,10.41,10.41,93600.0,9.0069,9.0328,8.9725,8.9725,93600.0
2011-08-30 10:50:00,10.4,10.45,10.4,10.42,42400.0,8.9638,9.0069,8.9638,8.9811,42400.0
2011-08-30 10:55:00,10.42,10.48,10.42,10.47,36800.0,8.9811,9.0328,8.9811,9.0242,36800.0
2011-08-30 11:00:00,10.47,10.51,10.46,10.51,65800.0,9.0242,9.0587,9.0156,9.0587,65800.0
2011-08-30 11:05:00,10.5,10.55,10.5,10.51,57000.0,9.05,9.0931,9.05,9.0587,57000.0
2011-08-30 11:10:00,10.52,10.52,10.49,10.51,89600.0,9.0673,9.0673,9.0414,9.0587,89600.0
2011-08-30 11:15:00,10.51,10.55,10.5,10.51,121600.0,9.0587,9.0931,9.05,9.0587,121600.0
2011-08-30 11:20:00,10.51,10.55,10.51,10.55,59300.0,9.0587,9.0931,9.0587,9.0931,59300.0
2011-08-30 11:25:00,10.56,10.63,10.55,10.59,69900.0,9.1018,9.1621,9.0931,9.1276,69900.0
2011-08-30 11:30:00,10.59,10.63,10.58,10.63,230800.0,9.1276,9.1621,9.119,9.1621,230800.0
2011-08-30 11:35:00,10.64,10.69,10.63,10.67,80100.0,9.1707,9.2138,9.1621,9.1966,80100.0
2011-08-30 11:40:00,10.67,10.71,10.65,10.66,685300.0,9.1966,9.231,9.1793,9.1879,685300.0
2011-08-30 11:45:00,10.66,10.67,10.63,10.63,128100.0,9.1879,9.1966,9.1621,9.1621,128100.0
2011-08-30 11:50:00,10.63,10.63,10.62,10.62,35200.0,9.1621,9.1621,9.1535,9.1535,35200.0
2011-08-30 11:55:00,10.62,10.63,10.6,10.63,38400.0,9.1535,9.1621,9.1362,9.1621,38400.0
2011-08-30 12:00:00,10.62,10.64,10.57,10.57,84300.0,9.1535,9.1707,9.1104,9.1104,84300.0
2011-08-30 12:05:00,10.58,10.6,10.57,10.57,61600.0,9.119,9.1362,9.1104,9.1104,61600.0
2011-08-30 12:10:00,10.57,10.59,10.54,10.54,95800.0,9.1104,9.1276,9.0845,9.0845,95800.0
2011-08-30 12:15:00,10.54,10.56,10.53,10.55,28200.0,9.0845,9.1018,9.0759,9.0931,28200.0
2011-08-30 12:20:00,10.55,10.66,10.55,10.65,393500.0,9.0931,9.1879,9.0931,9.1793,393500.0
2011-08-30 12:25:00,10.66,10.66,10.63,10.63,81000.0,9.1879,9.1879,9.1621,9.1621,81000.0
2011-08-30 12:30:00,10.63,10.66,10.62,10.64,260700.0,9.1621,9.1879,9.1535,9.1707,260700.0
2011-08-30 12:35:00,10.64,10.65,10.64,10.64,39000.0,9.1707,9.1793,9.1707,9.1707,39000.0
2011-08-30 12:40:00,10.64,10.65,10.59,10.59,113000.0,9.1707,9.1793,9.1276,9.1276,113000.0
2011-08-30 12:45:00,10.59,10.6,10.56,10.56,46800.0,9.1276,9.1362,9.1018,9.1018,46800.0
2011-08-30 12:50:00,10.56,10.57,10.54,10.54,35700.0,9.1018,9.1104,9.0845,9.0845,35700.0
2011-08-30 12:55:00,10.54,10.54,10.51,10.54,76700.0,9.0845,9.0845,9.0587,9.0845,76700.0
2011-08-30 13:00:00,10.54,10.54,10.5,10.5,45800.0,9.0845,9.0845,9.05,9.05,45800.0
2011-08-30 13:05:00,10.5,10.51,10.49,10.49,27600.0,9.05,9.0587,9.0414,9.0414,27600.0
2011-08-30 13:10:00,10.49,10.55,10.48,10.55,127400.0,9.0414,9.0931,9.0328,9.0931,127400.0
2011-08-30 13:15:00,10.54,10.56,10.53,10.54,51800.0,9.0845,9.1018,9.0759,9.0845,51800.0
2011-08-30 13:20:00,10.54,10.55,10.53,10.55,24500.0,9.0845,9.0931,9.0759,9.0931,24500.0
2011-08-30 13:25:00,10.56,10.56,10.52,10.53,44800.0,9.1018,9.1018,9.0673,9.0759,44800.0
2011-08-30 13:30:00,10.54,10.54,10.49,10.51,59800.0,9.0845,9.0845,9.0414,9.0587,59800.0
2011-08-30 13:35:00,10.5,10.51,10.5,10.51,9300.0,9.05,9.0587,9.05,9.0587,9300.0
2011-08-30 13:40:00,10.51,10.55,10.5,10.54,62900.0,9.0587,9.0931,9.05,9.0845,62900.0
2011-08-30 13:45:00,10.54,10.56,10.52,10.54,106700.0,9.0845,9.1018,9.0673,9.0845,106700.0
2011-08-30 13:50:00,10.54,10.55,10.51,10.53,52800.0,9.0845,9.0931,9.0587,9.0759,52800.0
2011-08-30 13:55:00,10.54,10.54,10.5,10.5,59100.0,9.0845,9.0845,9.05,9.05,59100.0
2011-08-30 14:00:00,10.51,10.57,10.51,10.54,283500.0,9.0587,9.1104,9.0587,9.0845,283500.0
2011-08-30 14:05:00,10.54,10.55,10.52,10.55,112700.0,9.0845,9.0931,9.0673,9.0931,112700.0
2011-08-30 14:10:00,10.55,10.59,10.53,10.59,168600.0,9.0931,9.1276,9.0759,9.1276,168600.0
2011-08-30 14:15:00,10.59,10.62,10.58,10.59,104400.0,9.1276,9.1535,9.119,9.1276,104400.0
2011-08-30 14:20:00,10.59,10.61,10.57,10.59,80500.0,9.1276,9.1448,9.1104,9.1276,80500.0
2011-08-30 14:25:00,10.59,10.64,10.58,10.64,68100.0,9.1276,9.1707,9.119,9.1707,68100.0
2011-08-30 14:30:00,10.64,10.64,10.61,10.63,126600.0,9.1707,9.1707,9.1448,9.1621,126600.0
2011-08-30 14:35:00,10.64,10.64,10.62,10.63,56200.0,9.1707,9.1707,9.1535,9.1621,56200.0
2011-08-30 14:40:00,10.63,10.64,10.61,10.62,117400.0,9.1621,9.1707,9.1448,9.1535,117400.0
2011-08-30 14:45:00,10.63,10.63,10.6,10.6,93600.0,9.1621,9.1621,9.1362,9.1362,93600.0
2011-08-30 14:50:00,10.6,10.63,10.58,10.6,101000.0,9.1362,9.1621,9.119,9.1362,101000.0
2011-08-30 14:55:00,10.6,10.65,10.59,10.65,129100.0,9.1362,9.1793,9.1276,9.1793,129100.0
2011-08-30 15:00:00,10.65,10.65,10.6,10.61,191600.0,9.1793,9.1793,9.1362,9.1448,191600.0
2011-08-30 15:05:00,10.61,10.63,10.6,10.63,43100.0,9.1448,9.1621,9.1362,9.1621,43100.0
2011-08-30 15:10:00,10.62,10.63,10.59,10.59,85900.0,9.1535,9.1621,9.1276,9.1276,85900.0
2011-08-30 15:15:00,10.6,10.6,10.58,10.58,46000.0,9.1362,9.1362,9.119,9.119,46000.0
2011-08-30 15:20:00,10.58,10.58,10.55,10.58,196700.0,9.119,9.119,9.0931,9.119,196700.0
2011-08-30 15:25:00,10.58,10.6,10.57,10.6,186000.0,9.119,9.1362,9.1104,9.1362,186000.0
2011-08-30 15:30:00,10.6,10.65,10.6,10.65,133300.0,9.1362,9.1793,9.1362,9.1793,133300.0
2011-08-30 15:35:00,10.65,10.67,10.64,10.65,150900.0,9.1793,9.1966,9.1707,9.1793,150900.0
2011-08-30 15:40:00,10.66,10.66,10.63,10.64,169400.0,9.1879,9.1879,9.1621,9.1707,169400.0
2011-08-30 15:45:00,10.63,10.64,10.61,10.63,343800.0,9.1621,9.1707,9.1448,9.1621,343800.0
2011-08-30 15:50:00,10.63,10.63,10.59,10.61,258800.0,9.1621,9.1621,9.1276,9.1448,258800.0
2011-08-30 15:55:00,10.6,10.61,10.55,10.6,1015500.0,9.1362,9.1448,9.0931,9.1362,1015500.0
2011-08-31 09:30:00,10.95,10.96,10.81,10.82,332600.0,9.4379,9.4465,9.3172,9.3259,332600.0
2011-08-31 09:35:00,10.82,10.84,10.74,10.79,219100.0,9.3259,9.3431,9.2569,9.3,219100.0
2011-08-31 09:40:00,10.8,10.84,10.73,10.83,191300.0,9.3086,9.3431,9.2483,9.3345,191300.0
2011-08-31 09:45:00,10.83,10.85,10.76,10.79,136500.0,9.3345,9.3517,9.2741,9.3,136500.0
2011-08-31 09:50:00,10.79,10.83,10.79,10.81,110000.0,9.3,9.3345,9.3,9.3172,110000.0
2011-08-31 09:55:00,10.81,10.81,10.77,10.78,113600.0,9.3172,9.3172,9.2828,9.2914,113600.0
2011-08-31 10:00:00,10.78,10.82,10.78,10.8,138900.0,9.2914,9.3259,9.2914,9.3086,138900.0
2011-08-31 10:05:00,10.79,10.81,10.76,10.79,155100.0,9.3,9.3172,9.2741,9.3,155100.0
2011-08-31 10:10:00,10.78,10.82,10.75,10.82,158700.0,9.2914,9.3259,9.2655,9.3259,158700.0
2011-08-31 10:15:00,10.83,10.87,10.82,10.84,112900.0,9.3345,9.3689,9.3259,9.3431,112900.0
2011-08-31 10:20:00,10.84,10.85,10.82,10.82,65100.0,9.3431,9.3517,9.3259,9.3259,65100.0
2011-08-31 10:25:00,10.82,10.83,10.78,10.8,120500.0,9.3259,9.3345,9.2914,9.3086,120500.0
2011-08-31 10:30:00,10.8,10.81,10.76,10.78,132600.0,9.3086,9.3172,9.2741,9.2914,132600.0
2011-08-31 10:35:00,10.79,10.79,10.76,10.78,67100.0,9.3,9.3,9.2741,9.2914,67100.0
2011-08-31 10:40:00,10.77,10.78,10.74,10.75,142100.0,9.2828,9.2914,9.2569,9.2655,142100.0
2011-08-31 10:45:00,10.75,10.79,10.74,10.76,83700.0,9.2655,9.3,9.2569,9.2741,83700.0
2011-08-31 10:50:00,10.76,10.76,10.74,10.75,38200.0,9.2741,9.2741,9.2569,9.2655,38200.0
2011-08-31 10:55:00,10.75,10.75,10.7,10.7,78400.0,9.2655,9.2655,9.2224,9.2224,78400.0
2011-08-31 11:00:00,10.7,10.71,10.67,10.67,59200.0,9.2224,9.231,9.1966,9.1966,59200.0
2011-08-31 11:05:00,10.67,10.71,10.66,10.7,105300.0,9.1966,9.231,9.1879,9.2224,105300.0
2011-08-31 11:10:00,10.71,10.74,10.7,10.72,53100.0,9.231,9.2569,9.2224,9.2397,53100.0
2011-08-31 11:15:00,10.72,10.72,10.67,10.67,44800.0,9.2397,9.2397,9.1966,9.1966,44800.0
2011-08-31 11:20:00,10.67,10.68,10.66,10.66,96100.0,9.1966,9.2052,9.1879,9.1879,96100.0
2011-08-31 11:25:00,10.66,10.68,10.66,10.68,54800.0,9.1879,9.2052,9.1879,9.2052,54800.0
2011-08-31 11:30:00,10.68,10.68,10.66,10.68,85100.0,9.2052,9.2052,9.1879,9.2052,85100.0
2011-08-31 11:35:00,10.68,10.7,10.67,10.68,111700.0,9.2052,9.2224,9.1966,9.2052,111700.0
2011-08-31 11:40:00,10.69,10.71,10.68,10.7,46100.0,9.2138,9.231,9.2052,9.2224,46100.0
2011-08-31 11:45:00,10.7,10.71,10.68,10.69,21700.0,9.2224,9.231,9.2052,9.2138,21700.0
2011-08-31 11:50:00,10.69,10.69,10.66,10.67,30600.0,9.2138,9.2138,9.1879,9.1966,30600.0
2011-08-31 11:55:00,10.66,10.67,10.65,10.66,52900.0,9.1879,9.1966,9.1793,9.1879,52900.0
2011-08-31 12:00:00,10.66,10.68,10.65,10.68,52400.0,9.1879,9.2052,9.1793,9.2052,52400.0
2011-08-31 12:05:00,10.68,10.71,10.68,10.69,68500.0,9.2052,9.231,9.2052,9.2138,68500.0
2011-08-31 12:10:00,10.69,10.72,10.69,10.71,56700.0,9.2138,9.2397,9.2138,9.231,56700.0
2011-08-31 12:15:00,10.71,10.71,10.69,10.7,41900.0,9.231,9.231,9.2138,9.2224,41900.0
2011-08-31 12:20:00,10.69,10.72,10.69,10.71,37800.0,9.2138,9.2397,9.2138,9.231,37800.0
2011-08-31 12:25:00,10.71,10.72,10.71,10.71,19200.0,9.231,9.2397,9.231,9.231,19200.0
2011-08-31 12:30:00,10.71,10.77,10.71,10.75,175800.0,9.231,9.2828,9.231,9.2655,175800.0
2011-08-31 12:35:00,10.76,10.76,10.74,10.74,17100.0,9.2741,9.2741,9.2569,9.2569,17100.0
2011-08-31 12:40:00,10.74,10.75,10.73,10.73,35900.0,9.2569,9.2655,9.2483,9.2483,35900.0
2011-08-31 12:45:00,10.74,10.74,10.71,10.72,34900.0,9.2569,9.2569,9.231,9.2397,34900.0
2011-08-31 12:50:00,10.72,10.75,10.71,10.74,40700.0,9.2397,9.2655,9.231,9.2569,40700.0
2011-08-31 12:55:00,10.73,10.76,10.73,10.76,29000.0,9.2483,9.2741,9.2483,9.2741,29000.0
2011-08-31 13:00:00,10.76,10.79,10.75,10.75,50200.0,9.2741,9.3,9.2655,9.2655,50200.0
2011-08-31 13:05:00,10.75,10.76,10.72,10.73,39700.0,9.2655,9.2741,9.2397,9.2483,39700.0
2011-08-31 13:10:00,10.72,10.74,10.72,10.73,26700.0,9.2397,9.2569,9.2397,9.2483,26700.0
2011-08-31 13:15:00,10.73,10.73,10.69,10.69,21200.0,9.2483,9.2483,9.2138,9.2138,21200.0
2011-08-31 13:20:00,10.69,10.7,10.67,10.67,12000.0,9.2138,9.2224,9.1966,9.1966,12000.0
2011-08-31 13:25:00,10.68,10.68,10.65,10.67,26300.0,9.2052,9.2052,9.1793,9.1966,26300.0
2011-08-31 13:30:00,10.67,10.68,10.65,10.67,40800.0,9.1966,9.2052,9.1793,9.1966,40800.0
2011-08-31 13:35:00,10.67,10.69,10.67,10.68,31300.0,9.1966,9.2138,9.1966,9.2052,31300.0
2011-08-31 13:40:00,10.68,10.7,10.66,10.67,36800.0,9.2052,9.2224,9.1879,9.1966,36800.0
2011-08-31 13:45:00,10.66,10.67,10.63,10.63,70400.0,9.1879,9.1966,9.1621,9.1621,70400.0
2011-08-31 13:50:00,10.63,10.64,10.61,10.61,106000.0,9.1621,9.1707,9.1448,9.1448,106000.0
2011-08-31 13:55:00,10.61,10.62,10.59,10.59,31100.0,9.1448,9.1535,9.1276,9.1276,31100.0
2011-08-31 14:00:00,10.59,10.6,10.55,10.57,84100.0,9.1276,9.1362,9.0931,9.1104,84100.0
2011-08-31 14:05:00,10.56,10.56,10.53,10.53,43900.0,9.1018,9.1018,9.0759,9.0759,43900.0
2011-08-31 14:10:00,10.53,10.54,10.51,10.51,35600.0,9.0759,9.0845,9.0587,9.0587,35600.0
2011-08-31 14:15:00,10.51,10.52,10.51,10.52,29100.0,9.0587,9.0673,9.0587,9.0673,29100.0
2011-08-31 14:20:00,10.51,10.54,10.51,10.54,108500.0,9.0587,9.0845,9.0587,9.0845,108500.0
2011-08-31 14:25:00,10.54,10.54,10.51,10.51,145600.0,9.0845,9.0845,9.0587,9.0587,145600.0
2011-08-31 14:30:00,10.52,10.52,10.48,10.48,51900.0,9.0673,9.0673,9.0328,9.0328,51900.0
2011-08-31 14:35:00,10.48,10.51,10.47,10.51,162800.0,9.0328,9.0587,9.0242,9.0587,162800.0
2011-08-31 14:40:00,10.51,10.51,10.4,10.4,243900.0,9.0587,9.0587,8.9638,8.9638,243900.0
2011-08-31 14:45:00,10.4,10.45,10.39,10.45,120900.0,8.9638,9.0069,8.9552,9.0069,120900.0
2011-08-31 14:50:00,10.45,10.45,10.4,10.4,48600.0,9.0069,9.0069,8.9638,8.9638,48600.0
2011-08-31 14:55:00,10.41,10.45,10.4,10.45,63300.0,8.9725,9.0069,8.9638,9.0069,63300.0
2011-08-31 15:00:00,10.44,10.47,10.43,10.47,64700.0,8.9983,9.0242,8.9897,9.0242,64700.0
2011-08-31 15:05:00,10.47,10.52,10.46,10.47,73200.0,9.0242,9.0673,9.0156,9.0242,73200.0
2011-08-31 15:10:00,10.47,10.48,10.41,10.42,88200.0,9.0242,9.0328,8.9725,8.9811,88200.0
2011-08-31 15:15:00,10.41,10.42,10.39,10.4,92700.0,8.9725,8.9811,8.9552,8.9638,92700.0
2011-08-31 15:20:00,10.4,10.46,10.4,10.44,104900.0,8.9638,9.0156,8.9638,8.9983,104900.0
2011-08-31 15:25:00,10.44,10.46,10.43,10.45,98400.0,8.9983,9.0156,8.9897,9.0069,98400.0
2011-08-31 15:30:00,10.46,10.49,10.44,10.46,100800.0,9.0156,9.0414,8.9983,9.0156,100800.0
2011-08-31 15:35:00,10.47,10.54,10.46,10.52,209800.0,9.0242,9.0845,9.0156,9.0673,209800.0
2011-08-31 15:40:00,10.52,10.55,10.52,10.55,95300.0,9.0673,9.0931,9.0673,9.0931,95300.0
2011-08-31 15:45:00,10.55,10.56,10.53,10.54,171600.0,9.0931,9.1018,9.0759,9.0845,171600.0
2011-08-31 15:50:00,10.55,10.56,10.5,10.51,165900.0,9.0931,9.1018,9.05,9.0587,165900.0
2011-08-31 15:55:00,10.51,10.52,10.47,10.51,377900.0,9.0587,9.0673,9.0242,9.0587,377900.0
2011-09-01 09:30:00,10.55,10.58,10.5,10.55,74400.0,9.0931,9.119,9.05,9.0931,74400.0
2011-09-01 09:35:00,10.55,10.55,10.44,10.45,137400.0,9.0931,9.0931,8.9983,9.0069,137400.0
2011-09-01 09:40:00,10.45,10.49,10.44,10.46,24600.0,9.0069,9.0414,8.9983,9.0156,24600.0
2011-09-01 09:45:00,10.46,10.48,10.44,10.47,55900.0,9.0156,9.0328,8.9983,9.0242,55900.0
2011-09-01 09:50:00,10.47,10.48,10.44,10.46,25900.0,9.0242,9.0328,8.9983,9.0156,25900.0
2011-09-01 09:55:00,10.46,10.51,10.45,10.5,29300.0,9.0156,9.0587,9.0069,9.05,29300.0
2011-09-01 10:00:00,10.49,10.62,10.46,10.57,629800.0,9.0414,9.1535,9.0156,9.1104,629800.0
2011-09-01 10:05:00,10.57,10.59,10.46,10.46,251800.0,9.1104,9.1276,9.0156,9.0156,251800.0
2011-09-01 10:10:00,10.45,10.47,10.38,10.38,144900.0,9.0069,9.0242,8.9466,8.9466,144900.0
2011-09-01 10:15:00,10.37,10.42,10.36,10.42,110600.0,8.938,8.9811,8.9294,8.9811,110600.0
2011-09-01 10:20:00,10.42,10.43,10.38,10.42,77600.0,8.9811,8.9897,8.9466,8.9811,77600.0
2011-09-01 10:25:00,10.43,10.46,10.42,10.42,35000.0,8.9897,9.0156,8.9811,8.9811,35000.0
2011-09-01 10:30:00,10.42,10.43,10.33,10.34,129700.0,8.9811,8.9897,8.9035,8.9121,129700.0
2011-09-01 10:35:00,10.34,10.36,10.32,10.35,58500.0,8.9121,8.9294,8.8949,8.9208,58500.0
2011-09-01 10:40:00,10.35,10.41,10.34,10.39,48200.0,8.9208,8.9725,8.9121,8.9552,48200.0
2011-09-01 10:45:00,10.4,10.4,10.32,10.32,46500.0,8.9638,8.9638,8.8949,8.8949,46500.0
2011-09-01 10:50:00,10.32,10.36,10.31,10.35,52100.0,8.8949,8.9294,8.8863,8.9208,52100.0
2011-09-01 10:55:00,10.34,10.35,10.31,10.32,42700.0,8.9121,8.9208,8.8863,8.8949,42700.0
2011-09-01 11:00:00,10.33,10.34,10.3,10.33,69400.0,8.9035,8.9121,8.8777,8.9035,69400.0
2011-09-01 11:05:00,10.33,10.33,10.3,10.32,78400.0,8.9035,8.9035,8.8777,8.8949,78400.0
2011-09-01 11:10:00,10.31,10.33,10.3,10.31,39100.0,8.8863,8.9035,8.8777,8.8863,39100.0
2011-09-01 11:15:00,10.32,10.36,10.32,10.36,27500.0,8.8949,8.9294,8.8949,8.9294,27500.0
2011-09-01 11:20:00,10.36,10.4,10.36,10.38,29900.0,8.9294,8.9638,8.9294,8.9466,29900.0
2011-09-01 11:25:00,10.37,10.42,10.37,10.42,46400.0,8.938,8.9811,8.938,8.9811,46400.0
2011-09-01 11:30:00,10.42,10.44,10.41,10.43,39400.0,8.9811,8.9983,8.9725,8.9897,39400.0
2011-09-01 11:35:00,10.44,10.44,10.42,10.43,19000.0,8.9983,8.9983,8.9811,8.9897,19000.0
2011-09-01 11:40:00,10.43,10.44,10.39,10.4,62400.0,8.9897,8.9983,8.9552,8.9638,62400.0
2011-09-01 11:45:00,10.41,10.44,10.41,10.44,22700.0,8.9725,8.9983,8.9725,8.9983,22700.0
2011-09-01 11:50:00,10.45,10.47,10.42,10.47,39200.0,9.0069,9.0242,8.9811,9.0242,39200.0
2011-09-01 11:55:00,10.46,10.48,10.45,10.46,26100.0,9.0156,9.0328,9.0069,9.0156,26100.0
2011-09-01 12:00:00,10.46,10.46,10.42,10.42,29600.0,9.0156,9.0156,8.9811,8.9811,29600.0
2011-09-01 12:05:00,10.42,10.45,10.41,10.44,24000.0,8.9811,9.0069,8.9725,8.9983,24000.0
2011-09-01 12:10:00,10.44,10.44,10.43,10.43,4000.0,8.9983,8.9983,8.9897,8.9897,4000.0
2011-09-01 12:15:00,10.44,10.44,10.4,10.41,33900.0,8.9983,8.9983,8.9638,8.9725,33900.0
2011-09-01 12:20:00,10.42,10.46,10.42,10.45,20400.0,8.9811,9.0156,8.9811,9.0069,20400.0
2011-09-01 12:25:00,10.45,10.48,10.44,10.48,21000.0,9.0069,9.0328,8.9983,9.0328,21000.0
2011-09-01 12:30:00,10.48,10.49,10.47,10.48,10200.0,9.0328,9.0414,9.0242,9.0328,10200.0
2011-09-01 12:35:00,10.48,10.48,10.46,10.46,27600.0,9.0328,9.0328,9.0156,9.0156,27600.0
2011-09-01 12:40:00,10.46,10.48,10.46,10.46,15500.0,9.0156,9.0328,9.0156,9.0156,15500.0
2011-09-01 12:45:00,10.47,10.47,10.44,10.44,20800.0,9.0242,9.0242,8.9983,8.9983,20800.0
2011-09-01 12:50:00,10.44,10.46,10.43,10.43,30900.0,8.9983,9.0156,8.9897,8.9897,30900.0
2011-09-01 12:55:00,10.43,10.44,10.41,10.42,57600.0,8.9897,8.9983,8.9725,8.9811,57600.0
2011-09-01 13:00:00,10.42,10.42,10.4,10.41,18700.0,8.9811,8.9811,8.9638,8.9725,18700.0
2011-09-01 13:05:00,10.4,10.41,10.36,10.38,44100.0,8.9638,8.9725,8.9294,8.9466,44100.0
2011-09-01 13:10:00,10.38,10.39,10.37,10.39,33600.0,8.9466,8.9552,8.938,8.9552,33600.0
2011-09-01 13:15:00,10.39,10.39,10.37,10.37,13300.0,8.9552,8.9552,8.938,8.938,13300.0
2011-09-01 13:20:00,10.38,10.4,10.36,10.36,37000.0,8.9466,8.9638,8.9294,8.9294,37000.0
2011-09-01 13:25:00,10.37,10.41,10.36,10.39,37100.0,8.938,8.9725,8.9294,8.9552,37100.0
2011-09-01 13:30:00,10.39,10.39,10.36,10.37,37600.0,8.9552,8.9552,8.9294,8.938,37600.0
2011-09-01 13:35:00,10.37,10.38,10.33,10.34,33000.0,8.938,8.9466,8.9035,8.9121,33000.0
2011-09-01 13:40:00,10.34,10.34,10.3,10.32,68900.0,8.9121,8.9121,8.8777,8.8949,68900.0
2011-09-01 13:45:00,10.32,10.34,10.32,10.34,20000.0,8.8949,8.9121,8.8949,8.9121,20000.0
2011-09-01 13:50:00,10.33,10.34,10.3,10.3,29800.0,8.9035,8.9121,8.8777,8.8777,29800.0
2011-09-01 13:55:00,10.31,10.34,10.3,10.31,41600.0,8.8863,8.9121,8.8777,8.8863,41600.0
2011-09-01 14:00:00,10.3,10.3,10.24,10.24,184900.0,8.8777,8.8777,8.8259,8.8259,184900.0
2011-09-01 14:05:00,10.25,10.26,10.23,10.24,85500.0,8.8346,8.8432,8.8173,8.8259,85500.0
2011-09-01 14:10:00,10.24,10.26,10.24,10.25,81700.0,8.8259,8.8432,8.8259,8.8346,81700.0
2011-09-01 14:15:00,10.25,10.27,10.23,10.25,77000.0,8.8346,8.8518,8.8173,8.8346,77000.0
2011-09-01 14:20:00,10.24,10.26,10.23,10.25,47500.0,8.8259,8.8432,8.8173,8.8346,47500.0
2011-09-01 14:25:00,10.25,10.26,10.24,10.25,115900.0,8.8346,8.8432,8.8259,8.8346,115900.0
2011-09-01 14:30:00,10.25,10.26,10.24,10.25,192200.0,8.8346,8.8432,8.8259,8.8346,192200.0
2011-09-01 14:35:00,10.26,10.26,10.24,10.26,66800.0,8.8432,8.8432,8.8259,8.8432,66800.0
2011-09-01 14:40:00,10.26,10.26,10.24,10.24,66200.0,8.8432,8.8432,8.8259,8.8259,66200.0
2011-09-01 14:45:00,10.24,10.26,10.23,10.26,37600.0,8.8259,8.8432,8.8173,8.8432,37600.0
2011-09-01 14:50:00,10.26,10.26,10.24,10.26,19300.0,8.8432,8.8432,8.8259,8.8432,19300.0
2011-09-01 14:55:00,10.27,10.27,10.24,10.25,34700.0,8.8518,8.8518,8.8259,8.8346,34700.0
2011-09-01 15:00:00,10.25,10.25,10.22,10.22,33900.0,8.8346,8.8346,8.8087,8.8087,33900.0
2011-09-01 15:05:00,10.22,10.23,10.19,10.2,71000.0,8.8087,8.8173,8.7828,8.7915,71000.0
2011-09-01 15:10:00,10.2,10.25,10.19,10.25,72900.0,8.7915,8.8346,8.7828,8.8346,72900.0
2011-09-01 15:15:00,10.24,10.24,10.22,10.23,33700.0,8.8259,8.8259,8.8087,8.8173,33700.0
2011-09-01 15:20:00,10.23,10.28,10.22,10.26,208000.0,8.8173,8.8604,8.8087,8.8432,208000.0
2011-09-01 15:25:00,10.26,10.28,10.24,10.25,179800.0,8.8432,8.8604,8.8259,8.8346,179800.0
2011-09-01 15:30:00,10.26,10.26,10.21,10.21,142100.0,8.8432,8.8432,8.8001,8.8001,142100.0
2011-09-01 15:35:00,10.22,10.24,10.21,10.21,70700.0,8.8087,8.8259,8.8001,8.8001,70700.0
2011-09-01 15:40:00,10.21,10.23,10.2,10.23,151800.0,8.8001,8.8173,8.7915,8.8173,151800.0
2011-09-01 15:45:00,10.23,10.25,10.23,10.25,142100.0,8.8173,8.8346,8.8173,8.8346,142100.0
2011-09-01 15:50:00,10.24,10.25,10.2,10.21,182000.0,8.8259,8.8346,8.7915,8.8001,182000.0
2011-09-01 15:55:00,10.21,10.22,10.2,10.21,199100.0,8.8001,8.8087,8.7915,8.8001,199100.0
2011-09-02 09:30:00,10.04,10.1,10.0,10.02,103100.0,8.6536,8.7053,8.6191,8.6363,103100.0
2011-09-02 09:35:00,10.02,10.06,9.92,9.98,159500.0,8.6363,8.6708,8.5501,8.6018,159500.0
2011-09-02 09:40:00,9.98,10.01,9.96,9.97,143800.0,8.6018,8.6277,8.5846,8.5932,143800.0
2011-09-02 09:45:00,9.97,9.97,9.88,9.92,175900.0,8.5932,8.5932,8.5157,8.5501,175900.0
2011-09-02 09:50:00,9.92,10.01,9.92,9.98,138200.0,8.5501,8.6277,8.5501,8.6018,138200.0
2011-09-02 09:55:00,9.98,10.06,9.98,10.06,89000.0,8.6018,8.6708,8.6018,8.6708,89000.0
2011-09-02 10:00:00,10.04,10.1,10.0,10.01,75900.0,8.6536,8.7053,8.6191,8.6277,75900.0
2011-09-02 10:05:00,10.0,10.09,9.98,10.09,72400.0,8.6191,8.6967,8.6018,8.6967,72400.0
2011-09-02 10:10:00,10.1,10.1,10.04,10.06,67900.0,8.7053,8.7053,8.6536,8.6708,67900.0
2011-09-02 10:15:00,10.06,10.07,10.02,10.07,49200.0,8.6708,8.6794,8.6363,8.6794,49200.0
2011-09-02 10:20:00,10.06,10.06,9.98,10.01,54800.0,8.6708,8.6708,8.6018,8.6277,54800.0
2011-09-02 10:25:00,10.01,10.05,10.0,10.02,29000.0,8.6277,8.6622,8.6191,8.6363,29000.0
2011-09-02 10:30:00,10.02,10.02,9.99,10.0,76300.0,8.6363,8.6363,8.6105,8.6191,76300.0
2011-09-02 10:35:00,10.0,10.03,9.99,10.01,38200.0,8.6191,8.6449,8.6105,8.6277,38200.0
2011-09-02 10:40:00,10.01,10.02,9.97,9.98,76200.0,8.6277,8.6363,8.5932,8.6018,76200.0
2011-09-02 10:45:00,9.97,10.01,9.95,10.01,64400.0,8.5932,8.6277,8.576,8.6277,64400.0
2011-09-02 10:50:00,10.01,10.02,9.97,10.01,70000.0,8.6277,8.6363,8.5932,8.6277,70000.0
2011-09-02 10:55:00,10.0,10.04,9.99,10.03,17200.0,8.6191,8.6536,8.6105,8.6449,17200.0
2011-09-02 11:00:00,10.04,10.06,10.01,10.03,51300.0,8.6536,8.6708,8.6277,8.6449,51300.0
2011-09-02 11:05:00,10.03,10.06,10.02,10.03,47600.0,8.6449,8.6708,8.6363,8.6449,47600.0
2011-09-02 11:10:00,10.03,10.1,10.03,10.08,50000.0,8.6449,8.7053,8.6449,8.688,50000.0
2011-09-02 11:15:00,10.09,10.12,10.09,10.11,43100.0,8.6967,8.7225,8.6967,8.7139,43100.0
2011-09-02 11:20:00,10.11,10.14,10.1,10.1,35300.0,8.7139,8.7398,8.7053,8.7053,35300.0
2011-09-02 11:25:00,10.11,10.13,10.1,10.11,28000.0,8.7139,8.7311,8.7053,8.7139,28000.0
2011-09-02 11:30:00,10.1,10.1,10.07,10.08,35700.0,8.7053,8.7053,8.6794,8.688,35700.0
2011-09-02 11:35:00,10.08,10.11,10.07,10.11,20500.0,8.688,8.7139,8.6794,8.7139,20500.0
2011-09-02 11:40:00,10.11,10.13,10.1,10.11,22500.0,8.7139,8.7311,8.7053,8.7139,22500.0
2011-09-02 11:45:00,10.11,10.12,10.08,10.08,17300.0,8.7139,8.7225,8.688,8.688,17300.0
2011-09-02 11:50:00,10.08,10.09,10.07,10.08,15400.0,8.688,8.6967,8.6794,8.688,15400.0
2011-09-02 11:55:00,10.08,10.08,10.05,10.08,28300.0,8.688,8.688,8.6622,8.688,28300.0
2011-09-02 12:00:00,10.08,10.1,10.07,10.09,20700.0,8.688,8.7053,8.6794,8.6967,20700.0
2011-09-02 12:05:00,10.09,10.14,10.09,10.11,45400.0,8.6967,8.7398,8.6967,8.7139,45400.0
2011-09-02 12:10:00,10.11,10.12,10.1,10.12,21800.0,8.7139,8.7225,8.7053,8.7225,21800.0
2011-09-02 12:15:00,10.12,10.13,10.11,10.11,14300.0,8.7225,8.7311,8.7139,8.7139,14300.0
2011-09-02 12:20:00,10.11,10.11,10.08,10.08,30200.0,8.7139,8.7139,8.688,8.688,30200.0
2011-09-02 12:25:00,10.07,10.08,10.06,10.08,23500.0,8.6794,8.688,8.6708,8.688,23500.0
2011-09-02 12:30:00,10.08,10.09,10.07,10.08,8300.0,8.688,8.6967,8.6794,8.688,8300.0
2011-09-02 12:35:00,10.08,10.09,10.08,10.08,2900.0,8.688,8.6967,8.688,8.688,2900.0
2011-09-02 12:40:00,10.09,10.09,10.08,10.08,4800.0,8.6967,8.6967,8.688,8.688,4800.0
2011-09-02 12:45:00,10.08,10.09,10.08,10.09,3300.0,8.688,8.6967,8.688,8.6967,3300.0
2011-09-02 12:50:00,10.08,10.09,10.08,10.08,8400.0,8.688,8.6967,8.688,8.688,8400.0
2011-09-02 12:55:00,10.09,10.09,10.08,10.08,2700.0,8.6967,8.6967,8.688,8.688,2700.0
2011-09-02 13:00:00,10.09,10.09,10.06,10.06,22500.0,8.6967,8.6967,8.6708,8.6708,22500.0
2011-09-02 13:05:00,10.06,10.06,10.03,10.03,38300.0,8.6708,8.6708,8.6449,8.6449,38300.0
2011-09-02 13:10:00,10.03,10.03,10.01,10.01,23600.0,8.6449,8.6449,8.6277,8.6277,23600.0
2011-09-02 13:15:00,10.01,10.02,9.99,9.99,38400.0,8.6277,8.6363,8.6105,8.6105,38400.0
2011-09-02 13:20:00,9.99,9.99,9.98,9.98,7800.0,8.6105,8.6105,8.6018,8.6018,7800.0
2011-09-02 13:25:00,9.98,9.99,9.98,9.98,2100.0,8.6018,8.6105,8.6018,8.6018,2100.0
2011-09-02 13:30:00,9.98,10.0,9.98,9.98,32400.0,8.6018,8.6191,8.6018,8.6018,32400.0
2011-09-02 13:35:00,9.98,9.98,9.96,9.96,9000.0,8.6018,8.6018,8.5846,8.5846,9000.0
2011-09-02 13:40:00,9.96,9.99,9.96,9.98,38800.0,8.5846,8.6105,8.5846,8.6018,38800.0
2011-09-02 13:45:00,9.97,10.0,9.97,10.0,18800.0,8.5932,8.6191,8.5932,8.6191,18800.0
2011-09-02 13:50:00,10.0,10.01,9.99,10.0,17400.0,8.6191,8.6277,8.6105,8.6191,17400.0
2011-09-02 13:55:00,10.0,10.01,9.99,10.0,23000.0,8.6191,8.6277,8.6105,8.6191,23000.0
2011-09-02 14:00:00,10.01,10.01,9.99,9.99,25900.0,8.6277,8.6277,8.6105,8.6105,25900.0
2011-09-02 14:05:00,10.0,10.0,9.99,9.99,36100.0,8.6191,8.6191,8.6105,8.6105,36100.0
2011-09-02 14:10:00,9.99,10.01,9.94,9.95,121400.0,8.6105,8.6277,8.5674,8.576,121400.0
2011-09-02 14:15:00,9.95,9.95,9.93,9.94,30500.0,8.576,8.576,8.5588,8.5674,30500.0
2011-09-02 14:20:00,9.94,9.97,9.94,9.96,60700.0,8.5674,8.5932,8.5674,8.5846,60700.0
2011-09-02 14:25:00,9.97,9.97,9.96,9.97,10900.0,8.5932,8.5932,8.5846,8.5932,10900.0
2011-09-02 14:30:00,9.97,9.97,9.91,9.92,77500.0,8.5932,8.5932,8.5415,8.5501,77500.0
2011-09-02 14:35:00,9.93,9.95,9.92,9.94,35700.0,8.5588,8.576,8.5501,8.5674,35700.0
2011-09-02 14:40:00,9.95,9.95,9.93,9.93,14700.0,8.576,8.576,8.5588,8.5588,14700.0
2011-09-02 14:45:00,9.94,9.94,9.91,9.92,57000.0,8.5674,8.5674,8.5415,8.5501,57000.0
2011-09-02 14:50:00,9.92,9.94,9.92,9.93,37100.0,8.5501,8.5674,8.5501,8.5588,37100.0
2011-09-02 14:55:00,9.94,9.94,9.91,9.92,14500.0,8.5674,8.5674,8.5415,8.5501,14500.0
2011-09-02 15:00:00,9.92,9.94,9.9,9.9,35900.0,8.5501,8.5674,8.5329,8.5329,35900.0
2011-09-02 15:05:00,9.9,9.92,9.9,9.92,33400.0,8.5329,8.5501,8.5329,8.5501,33400.0
2011-09-02 15:10:00,9.92,9.92,9.9,9.91,15400.0,8.5501,8.5501,8.5329,8.5415,15400.0
2011-09-02 15:15:00,9.91,9.93,9.9,9.92,74300.0,8.5415,8.5588,8.5329,8.5501,74300.0
2011-09-02 15:20:00,9.91,9.95,9.91,9.95,34400.0,8.5415,8.576,8.5415,8.576,34400.0
2011-09-02 15:25:00,9.94,9.95,9.93,9.94,22500.0,8.5674,8.576,8.5588,8.5674,22500.0
2011-09-02 15:30:00,9.94,9.97,9.93,9.97,62000.0,8.5674,8.5932,8.5588,8.5932,62000.0
2011-09-02 15:35:00,9.97,10.0,9.97,9.99,67900.0,8.5932,8.6191,8.5932,8.6105,67900.0
2011-09-02 15:40:00,10.0,10.01,9.99,10.01,38500.0,8.6191,8.6277,8.6105,8.6277,38500.0
2011-09-02 15:45:00,10.01,10.01,9.96,9.97,130000.0,8.6277,8.6277,8.5846,8.5932,130000.0
2011-09-02 15:50:00,9.97,9.98,9.94,9.97,126400.0,8.5932,8.6018,8.5674,8.5932,126400.0
2011-09-02 15:55:00,9.98,9.98,9.95,9.96,225300.0,8.6018,8.6018,8.576,8.5846,225300.0
2011-09-06 09:30:00,9.57,9.61,9.52,9.6,182000.0,8.2485,8.2829,8.2054,8.2743,182000.0
2011-09-06 09:35:00,9.6,9.65,9.59,9.6,155600.0,8.2743,8.3174,8.2657,8.2743,155600.0
2011-09-06 09:40:00,9.61,9.62,9.59,9.61,87200.0,8.2829,8.2916,8.2657,8.2829,87200.0
2011-09-06 09:45:00,9.6,9.67,9.6,9.6,86700.0,8.2743,8.3347,8.2743,8.2743,86700.0
2011-09-06 09:50:00,9.6,9.66,9.59,9.64,111900.0,8.2743,8.326,8.2657,8.3088,111900.0
2011-09-06 09:55:00,9.64,9.66,9.62,9.64,117300.0,8.3088,8.326,8.2916,8.3088,117300.0
2011-09-06 10:00:00,9.65,9.71,9.63,9.65,193000.0,8.3174,8.3691,8.3002,8.3174,193000.0
2011-09-06 10:05:00,9.66,9.67,9.58,9.6,178700.0,8.326,8.3347,8.2571,8.2743,178700.0
2011-09-06 10:10:00,9.61,9.63,9.55,9.55,133900.0,8.2829,8.3002,8.2312,8.2312,133900.0
2011-09-06 10:15:00,9.56,9.56,9.48,9.48,258700.0,8.2398,8.2398,8.1709,8.1709,258700.0
2011-09-06 10:20:00,9.49,9.51,9.47,9.5,91100.0,8.1795,8.1968,8.1623,8.1881,91100.0
2011-09-06 10:25:00,9.51,9.52,9.48,9.48,108800.0,8.1968,8.2054,8.1709,8.1709,108800.0
2011-09-06 10:30:00,9.48,9.49,9.44,9.48,97100.0,8.1709,8.1795,8.1364,8.1709,97100.0
2011-09-06 10:35:00,9.48,9.49,9.45,9.46,104900.0,8.1709,8.1795,8.145,8.1537,104900.0
2011-09-06 10:40:00,9.46,9.52,9.46,9.51,170100.0,8.1537,8.2054,8.1537,8.1968,170100.0
2011-09-06 10:45:00,9.51,9.51,9.45,9.48,140700.0,8.1968,8.1968,8.145,8.1709,140700.0
2011-09-06 10:50:00,9.48,9.56,9.47,9.55,129400.0,8.1709,8.2398,8.1623,8.2312,129400.0
2011-09-06 10:55:00,9.54,9.55,9.51,9.54,115500.0,8.2226,8.2312,8.1968,8.2226,115500.0
2011-09-06 11:00:00,9.54,9.55,9.52,9.52,57300.0,8.2226,8.2312,8.2054,8.2054,57300.0
2011-09-06 11:05:00,9.53,9.53,9.51,9.52,99100.0,8.214,8.214,8.1968,8.2054,99100.0
2011-09-06 11:10:00,9.52,9.53,9.49,9.53,99100.0,8.2054,8.214,8.1795,8.214,99100.0
2011-09-06 11:15:00,9.53,9.6,9.53,9.56,110800.0,8.214,8.2743,8.214,8.2398,110800.0
2011-09-06 11:20:00,9.57,9.57,9.55,9.57,46300.0,8.2485,8.2485,8.2312,8.2485,46300.0
2011-09-06 11:25:00,9.57,9.58,9.55,9.57,132500.0,8.2485,8.2571,8.2312,8.2485,132500.0
2011-09-06 11:30:00,9.57,9.6,9.57,9.59,87900.0,8.2485,8.2743,8.2485,8.2657,87900.0
2011-09-06 11:35:00,9.6,9.6,9.57,9.58,100000.0,8.2743,8.2743,8.2485,8.2571,100000.0
2011-09-06 11:40:00,9.57,9.62,9.57,9.62,109400.0,8.2485,8.2916,8.2485,8.2916,109400.0
2011-09-06 11:45:00,9.62,9.62,9.61,9.61,36400.0,8.2916,8.2916,8.2829,8.2829,36400.0
2011-09-06 11:50:00,9.62,9.68,9.61,9.68,102200.0,8.2916,8.3433,8.2829,8.3433,102200.0
2011-09-06 11:55:00,9.68,9.72,9.67,9.67,108700.0,8.3433,8.3778,8.3347,8.3347,108700.0
2011-09-06 12:00:00,9.68,9.68,9.64,9.64,43600.0,8.3433,8.3433,8.3088,8.3088,43600.0
2011-09-06 12:05:00,9.64,9.69,9.63,9.67,76800.0,8.3088,8.3519,8.3002,8.3347,76800.0
2011-09-06 12:10:00,9.67,9.69,9.66,9.68,24800.0,8.3347,8.3519,8.326,8.3433,24800.0
2011-09-06 12:15:00,9.69,9.7,9.68,9.68,33200.0,8.3519,8.3605,8.3433,8.3433,33200.0
2011-09-06 12:20:00,9.68,9.73,9.68,9.73,52100.0,8.3433,8.3864,8.3433,8.3864,52100.0
2011-09-06 12:25:00,9.73,9.73,9.7,9.72,45800.0,8.3864,8.3864,8.3605,8.3778,45800.0
2011-09-06 12:30:00,9.72,9.72,9.69,9.69,37300.0,8.3778,8.3778,8.3519,8.3519,37300.0
2011-09-06 12:35:00,9.69,9.7,9.68,9.7,69800.0,8.3519,8.3605,8.3433,8.3605,69800.0
2011-09-06 12:40:00,9.7,9.7,9.68,9.68,23300.0,8.3605,8.3605,8.3433,8.3433,23300.0
2011-09-06 12:45:00,9.68,9.7,9.68,9.7,45300.0,8.3433,8.3605,8.3433,8.3605,45300.0
2011-09-06 12:50:00,9.7,9.7,9.68,9.69,55700.0,8.3605,8.3605,8.3433,8.3519,55700.0
2011-09-06 12:55:00,9.69,9.71,9.69,9.71,26300.0,8.3519,8.3691,8.3519,8.3691,26300.0
2011-09-06 13:00:00,9.71,9.72,9.7,9.71,34100.0,8.3691,8.3778,8.3605,8.3691,34100.0
2011-09-06 13:05:00,9.7,9.74,9.7,9.72,75700.0,8.3605,8.395,8.3605,8.3778,75700.0
2011-09-06 13:10:00,9.72,9.77,9.72,9.74,52200.0,8.3778,8.4208,8.3778,8.395,52200.0
2011-09-06 13:15:00,9.74,9.76,9.74,9.76,34400.0,8.395,8.4122,8.395,8.4122,34400.0
2011-09-06 13:20:00,9.76,9.76,9.75,9.75,17600.0,8.4122,8.4122,8.4036,8.4036,17600.0
2011-09-06 13:25:00,9.75,9.76,9.72,9.72,48300.0,8.4036,8.4122,8.3778,8.3778,48300.0
2011-09-06 13:30:00,9.73,9.73,9.69,9.69,69500.0,8.3864,8.3864,8.3519,8.3519,69500.0
2011-09-06 13:35:00,9.69,9.71,9.68,9.71,71400.0,8.3519,8.3691,8.3433,8.3691,71400.0
2011-09-06 13:40:00,9.72,9.76,9.71,9.76,38600.0,8.3778,8.4122,8.3691,8.4122,38600.0
2011-09-06 13:45:00,9.76,9.8,9.76,9.8,80400.0,8.4122,8.4467,8.4122,8.4467,80400.0
2011-09-06 13:50:00,9.8,9.81,9.79,9.8,41400.0,8.4467,8.4553,8.4381,8.4467,41400.0
2011-09-06 13:55:00,9.8,9.81,9.79,9.79,52600.0,8.4467,8.4553,8.4381,8.4381,52600.0
2011-09-06 14:00:00,9.8,9.8,9.76,9.77,75500.0,8.4467,8.4467,8.4122,8.4208,75500.0
2011-09-06 14:05:00,9.77,9.81,9.76,9.8,79700.0,8.4208,8.4553,8.4122,8.4467,79700.0
2011-09-06 14:10:00,9.8,9.83,9.79,9.83,70800.0,8.4467,8.4726,8.4381,8.4726,70800.0
2011-09-06 14:15:00,9.83,9.86,9.83,9.86,78600.0,8.4726,8.4984,8.4726,8.4984,78600.0
2011-09-06 14:20:00,9.86,9.86,9.84,9.85,49100.0,8.4984,8.4984,8.4812,8.4898,49100.0
2011-09-06 14:25:00,9.84,9.87,9.84,9.85,54400.0,8.4812,8.507,8.4812,8.4898,54400.0
2011-09-06 14:30:00,9.86,9.86,9.81,9.81,52500.0,8.4984,8.4984,8.4553,8.4553,52500.0
2011-09-06 14:35:00,9.81,9.82,9.78,9.78,51700.0,8.4553,8.4639,8.4295,8.4295,51700.0
2011-09-06 14:40:00,9.78,9.79,9.74,9.77,67000.0,8.4295,8.4381,8.395,8.4208,67000.0
2011-09-06 14:45:00,9.76,9.77,9.74,9.74,74000.0,8.4122,8.4208,8.395,8.395,74000.0
2011-09-06 14:50:00,9.74,9.74,9.69,9.69,75800.0,8.395,8.395,8.3519,8.3519,75800.0
2011-09-06 14:55:00,9.68,9.69,9.66,9.67,54300.0,8.3433,8.3519,8.326,8.3347,54300.0
2011-09-06 15:00:00,9.68,9.69,9.65,9.65,120900.0,8.3433,8.3519,8.3174,8.3174,120900.0
2011-09-06 15:05:00,9.65,9.66,9.63,9.63,65300.0,8.3174,8.326,8.3002,8.3002,65300.0
2011-09-06 15:10:00,9.63,9.64,9.61,9.61,107600.0,8.3002,8.3088,8.2829,8.2829,107600.0
2011-09-06 15:15:00,9.61,9.62,9.6,9.61,87100.0,8.2829,8.2916,8.2743,8.2829,87100.0
2011-09-06 15:20:00,9.61,9.64,9.6,9.63,113100.0,8.2829,8.3088,8.2743,8.3002,113100.0
2011-09-06 15:25:00,9.63,9.66,9.63,9.63,164400.0,8.3002,8.326,8.3002,8.3002,164400.0
2011-09-06 15:30:00,9.63,9.63,9.59,9.6,135400.0,8.3002,8.3002,8.2657,8.2743,135400.0
2011-09-06 15:35:00,9.59,9.66,9.59,9.65,210600.0,8.2657,8.326,8.2657,8.3174,210600.0
2011-09-06 15:40:00,9.65,9.68,9.64,9.68,172700.0,8.3174,8.3433,8.3088,8.3433,172700.0
2011-09-06 15:45:00,9.67,9.71,9.65,9.7,224600.0,8.3347,8.3691,8.3174,8.3605,224600.0
2011-09-06 15:50:00,9.69,9.77,9.69,9.75,233400.0,8.3519,8.4208,8.3519,8.4036,233400.0
2011-09-06 15:55:00,9.76,9.77,9.73,9.74,521800.0,8.4122,8.4208,8.3864,8.395,521800.0
2011-09-07 09:30:00,10.1,10.15,10.0,10.01,138100.0,8.7053,8.7484,8.6191,8.6277,138100.0
2011-09-07 09:35:00,10.02,10.08,10.01,10.03,90900.0,8.6363,8.688,8.6277,8.6449,90900.0
2011-09-07 09:40:00,10.03,10.1,10.01,10.08,100400.0,8.6449,8.7053,8.6277,8.688,100400.0
2011-09-07 09:45:00,10.08,10.08,10.0,10.03,45500.0,8.688,8.688,8.6191,8.6449,45500.0
2011-09-07 09:50:00,10.03,10.06,10.01,10.03,119800.0,8.6449,8.6708,8.6277,8.6449,119800.0
2011-09-07 09:55:00,10.02,10.04,9.95,10.04,141400.0,8.6363,8.6536,8.576,8.6536,141400.0
2011-09-07 10:00:00,10.04,10.04,10.03,10.03,25100.0,8.6536,8.6536,8.6449,8.6449,25100.0
2011-09-07 10:05:00,10.03,10.04,10.01,10.03,105600.0,8.6449,8.6536,8.6277,8.6449,105600.0
2011-09-07 10:10:00,10.03,10.04,10.0,10.01,90700.0,8.6449,8.6536,8.6191,8.6277,90700.0
2011-09-07 10:15:00,10.01,10.04,10.01,10.04,144300.0,8.6277,8.6536,8.6277,8.6536,144300.0
2011-09-07 10:20:00,10.04,10.04,10.01,10.04,135500.0,8.6536,8.6536,8.6277,8.6536,135500.0
2011-09-07 10:25:00,10.04,10.04,9.97,9.99,74000.0,8.6536,8.6536,8.5932,8.6105,74000.0
2011-09-07 10:30:00,9.98,9.98,9.92,9.95,143900.0,8.6018,8.6018,8.5501,8.576,143900.0
2011-09-07 10:35:00,9.95,9.98,9.94,9.96,98100.0,8.576,8.6018,8.5674,8.5846,98100.0
2011-09-07 10:40:00,9.96,9.99,9.95,9.97,58700.0,8.5846,8.6105,8.576,8.5932,58700.0
2011-09-07 10:45:00,9.97,9.97,9.94,9.94,58200.0,8.5932,8.5932,8.5674,8.5674,58200.0
2011-09-07 10:50:00,9.93,9.93,9.92,9.92,35600.0,8.5588,8.5588,8.5501,8.5501,35600.0
2011-09-07 10:55:00,9.92,9.95,9.92,9.95,74500.0,8.5501,8.576,8.5501,8.576,74500.0
2011-09-07 11:00:00,9.95,9.95,9.93,9.94,99000.0,8.576,8.576,8.5588,8.5674,99000.0
2011-09-07 11:05:00,9.95,9.96,9.93,9.93,126000.0,8.576,8.5846,8.5588,8.5588,126000.0
2011-09-07 11:10:00,9.93,9.95,9.92,9.93,83700.0,8.5588,8.576,8.5501,8.5588,83700.0
2011-09-07 11:15:00,9.93,9.93,9.92,9.93,43800.0,8.5588,8.5588,8.5501,8.5588,43800.0
2011-09-07 11:20:00,9.93,9.95,9.92,9.94,147700.0,8.5588,8.576,8.5501,8.5674,147700.0
2011-09-07 11:25:00,9.94,9.94,9.93,9.94,20000.0,8.5674,8.5674,8.5588,8.5674,20000.0
2011-09-07 11:30:00,9.94,9.94,9.9,9.91,107500.0,8.5674,8.5674,8.5329,8.5415,107500.0
2011-09-07 11:35:00,9.91,9.92,9.88,9.89,106900.0,8.5415,8.5501,8.5157,8.5243,106900.0
2011-09-07 11:40:00,9.89,9.9,9.88,9.9,62600.0,8.5243,8.5329,8.5157,8.5329,62600.0
2011-09-07 11:45:00,9.9,9.92,9.9,9.92,43900.0,8.5329,8.5501,8.5329,8.5501,43900.0
2011-09-07 11:50:00,9.92,9.92,9.9,9.91,24700.0,8.5501,8.5501,8.5329,8.5415,24700.0
2011-09-07 11:55:00,9.9,9.93,9.9,9.9,102500.0,8.5329,8.5588,8.5329,8.5329,102500.0
2011-09-07 12:00:00,9.91,9.92,9.89,9.89,24700.0,8.5415,8.5501,8.5243,8.5243,24700.0
2011-09-07 12:05:00,9.89,9.9,9.89,9.89,10700.0,8.5243,8.5329,8.5243,8.5243,10700.0
2011-09-07 12:10:00,9.9,9.92,9.89,9.91,30500.0,8.5329,8.5501,8.5243,8.5415,30500.0
2011-09-07 12:15:00,9.91,9.92,9.91,9.92,12300.0,8.5415,8.5501,8.5415,8.5501,12300.0
2011-09-07 12:20:00,9.92,9.92,9.89,9.9,31500.0,8.5501,8.5501,8.5243,8.5329,31500.0
2011-09-07 12:25:00,9.9,9.91,9.89,9.9,15500.0,8.5329,8.5415,8.5243,8.5329,15500.0
2011-09-07 12:30:00,9.9,9.96,9.9,9.95,43700.0,8.5329,8.5846,8.5329,8.576,43700.0
2011-09-07 12:35:00,9.96,9.99,9.95,9.98,45000.0,8.5846,8.6105,8.576,8.6018,45000.0
2011-09-07 12:40:00,9.99,10.01,9.99,10.0,29200.0,8.6105,8.6277,8.6105,8.6191,29200.0
2011-09-07 12:45:00,10.0,10.02,10.0,10.01,39700.0,8.6191,8.6363,8.6191,8.6277,39700.0
2011-09-07 12:50:00,10.01,10.02,10.0,10.02,12600.0,8.6277,8.6363,8.6191,8.6363,12600.0
2011-09-07 12:55:00,10.01,10.04,10.01,10.04,22200.0,8.6277,8.6536,8.6277,8.6536,22200.0
2011-09-07 13:00:00,10.04,10.04,10.03,10.04,45400.0,8.6536,8.6536,8.6449,8.6536,45400.0
2011-09-07 13:05:00,10.04,10.11,10.04,10.1,135900.0,8.6536,8.7139,8.6536,8.7053,135900.0
2011-09-07 13:10:00,10.1,10.11,10.09,10.1,66400.0,8.7053,8.7139,8.6967,8.7053,66400.0
2011-09-07 13:15:00,10.1,10.12,10.1,10.12,19500.0,8.7053,8.7225,8.7053,8.7225,19500.0
2011-09-07 13:20:00,10.12,10.14,10.12,10.14,24700.0,8.7225,8.7398,8.7225,8.7398,24700.0
2011-09-07 13:25:00,10.14,10.14,10.12,10.13,19200.0,8.7398,8.7398,8.7225,8.7311,19200.0
2011-09-07 13:30:00,10.13,10.14,10.11,10.11,37700.0,8.7311,8.7398,8.7139,8.7139,37700.0
2011-09-07 13:35:00,10.11,10.12,10.1,10.11,20300.0,8.7139,8.7225,8.7053,8.7139,20300.0
2011-09-07 13:40:00,10.11,10.11,10.08,10.09,44900.0,8.7139,8.7139,8.688,8.6967,44900.0
2011-09-07 13:45:00,10.08,10.1,10.08,10.09,11000.0,8.688,8.7053,8.688,8.6967,11000.0
2011-09-07 13:50:00,10.1,10.1,10.09,10.09,13000.0,8.7053,8.7053,8.6967,8.6967,13000.0
2011-09-07 13:55:00,10.09,10.11,10.09,10.1,59000.0,8.6967,8.7139,8.6967,8.7053,59000.0
2011-09-07 14:00:00,10.1,10.11,10.08,10.1,133100.0,8.7053,8.7139,8.688,8.7053,133100.0
2011-09-07 14:05:00,10.1,10.12,10.09,10.1,142100.0,8.7053,8.7225,8.6967,8.7053,142100.0
2011-09-07 14:10:00,10.1,10.13,10.09,10.13,25400.0,8.7053,8.7311,8.6967,8.7311,25400.0
2011-09-07 14:15:00,10.13,10.14,10.12,10.14,26600.0,8.7311,8.7398,8.7225,8.7398,26600.0
2011-09-07 14:20:00,10.14,10.14,10.12,10.12,31100.0,8.7398,8.7398,8.7225,8.7225,31100.0
2011-09-07 14:25:00,10.12,10.15,10.12,10.15,27300.0,8.7225,8.7484,8.7225,8.7484,27300.0
2011-09-07 14:30:00,10.15,10.18,10.14,10.17,112100.0,8.7484,8.7742,8.7398,8.7656,112100.0
2011-09-07 14:35:00,10.17,10.2,10.17,10.2,34200.0,8.7656,8.7915,8.7656,8.7915,34200.0
2011-09-07 14:40:00,10.2,10.22,10.19,10.21,32400.0,8.7915,8.8087,8.7828,8.8001,32400.0
2011-09-07 14:45:00,10.21,10.22,10.21,10.22,31100.0,8.8001,8.8087,8.8001,8.8087,31100.0
2011-09-07 14:50:00,10.21,10.22,10.2,10.2,62900.0,8.8001,8.8087,8.7915,8.7915,62900.0
2011-09-07 14:55:00,10.21,10.22,10.2,10.21,19800.0,8.8001,8.8087,8.7915,8.8001,19800.0
2011-09-07 15:00:00,10.21,10.22,10.19,10.19,31500.0,8.8001,8.8087,8.7828,8.7828,31500.0
2011-09-07 15:05:00,10.19,10.2,10.19,10.2,15100.0,8.7828,8.7915,8.7828,8.7915,15100.0
2011-09-07 15:10:00,10.2,10.21,10.19,10.2,75100.0,8.7915,8.8001,8.7828,8.7915,75100.0
2011-09-07 15:15:00,10.2,10.2,10.17,10.18,102400.0,8.7915,8.7915,8.7656,8.7742,102400.0
2011-09-07 15:20:00,10.17,10.18,10.17,10.18,15100.0,8.7656,8.7742,8.7656,8.7742,15100.0
2011-09-07 15:25:00,10.18,10.18,10.14,10.16,83800.0,8.7742,8.7742,8.7398,8.757,83800.0
2011-09-07 15:30:00,10.16,10.16,10.15,10.16,61500.0,8.757,8.757,8.7484,8.757,61500.0
2011-09-07 15:35:00,10.15,10.16,10.13,10.14,114500.0,8.7484,8.757,8.7311,8.7398,114500.0
2011-09-07 15:40:00,10.14,10.17,10.13,10.16,102900.0,8.7398,8.7656,8.7311,8.757,102900.0
2011-09-07 15:45:00,10.15,10.17,10.15,10.15,128200.0,8.7484,8.7656,8.7484,8.7484,128200.0
2011-09-07 15:50:00,10.16,10.16,10.14,10.15,216700.0,8.757,8.757,8.7398,8.7484,216700.0
2011-09-07 15:55:00,10.14,10.17,10.14,10.17,265300.0,8.7398,8.7656,8.7398,8.7656,265300.0
2011-09-08 09:30:00,10.12,10.13,10.05,10.06,101000.0,8.7225,8.7311,8.6622,8.6708,101000.0
2011-09-08 09:35:00,10.07,10.13,10.07,10.11,117400.0,8.6794,8.7311,8.6794,8.7139,117400.0
2011-09-08 09:40:00,10.1,10.15,10.09,10.12,49400.0,8.7053,8.7484,8.6967,8.7225,49400.0
2011-09-08 09:45:00,10.12,10.13,10.01,10.01,59400.0,8.7225,8.7311,8.6277,8.6277,59400.0
2011-09-08 09:50:00,10.01,10.03,9.97,9.97,28800.0,8.6277,8.6449,8.5932,8.5932,28800.0
2011-09-08 09:55:00,9.97,9.98,9.91,9.97,86500.0,8.5932,8.6018,8.5415,8.5932,86500.0
2011-09-08 10:00:00,9.97,9.97,9.92,9.94,81500.0,8.5932,8.5932,8.5501,8.5674,81500.0
2011-09-08 10:05:00,9.94,9.99,9.92,9.99,47200.0,8.5674,8.6105,8.5501,8.6105,47200.0
2011-09-08 10:10:00,9.98,10.02,9.97,10.0,106500.0,8.6018,8.6363,8.5932,8.6191,106500.0
2011-09-08 10:15:00,9.99,10.0,9.95,10.0,97400.0,8.6105,8.6191,8.576,8.6191,97400.0
2011-09-08 10:20:00,10.01,10.04,10.0,10.0,36000.0,8.6277,8.6536,8.6191,8.6191,36000.0
2011-09-08 10:25:00,9.99,10.03,9.99,10.0,34400.0,8.6105,8.6449,8.6105,8.6191,34400.0
2011-09-08 10:30:00,10.0,10.04,9.99,10.03,254900.0,8.6191,8.6536,8.6105,8.6449,254900.0
2011-09-08 10:35:00,10.03,10.04,10.0,10.0,58900.0,8.6449,8.6536,8.6191,8.6191,58900.0
2011-09-08 10:40:00,10.01,10.05,10.01,10.05,51000.0,8.6277,8.6622,8.6277,8.6622,51000.0
2011-09-08 10:45:00,10.05,10.05,9.98,9.98,38100.0,8.6622,8.6622,8.6018,8.6018,38100.0
2011-09-08 10:50:00,9.98,10.03,9.98,10.03,20400.0,8.6018,8.6449,8.6018,8.6449,20400.0
2011-09-08 10:55:00,10.03,10.05,10.03,10.05,75000.0,8.6449,8.6622,8.6449,8.6622,75000.0
2011-09-08 11:00:00,10.05,10.07,10.03,10.05,188100.0,8.6622,8.6794,8.6449,8.6622,188100.0
2011-09-08 11:05:00,10.05,10.06,10.04,10.05,132000.0,8.6622,8.6708,8.6536,8.6622,132000.0
2011-09-08 11:10:00,10.05,10.05,10.03,10.04,38900.0,8.6622,8.6622,8.6449,8.6536,38900.0
2011-09-08 11:15:00,10.03,10.05,10.03,10.04,26100.0,8.6449,8.6622,8.6449,8.6536,26100.0
2011-09-08 11:20:00,10.04,10.07,10.03,10.06,207700.0,8.6536,8.6794,8.6449,8.6708,207700.0
2011-09-08 11:25:00,10.06,10.1,10.06,10.09,69200.0,8.6708,8.7053,8.6708,8.6967,69200.0
2011-09-08 11:30:00,10.08,10.11,10.06,10.08,159900.0,8.688,8.7139,8.6708,8.688,159900.0
2011-09-08 11:35:00,10.08,10.13,10.08,10.13,67300.0,8.688,8.7311,8.688,8.7311,67300.0
2011-09-08 11:40:00,10.13,10.15,10.11,10.13,52100.0,8.7311,8.7484,8.7139,8.7311,52100.0
2011-09-08 11:45:00,10.14,10.14,10.09,10.09,69500.0,8.7398,8.7398,8.6967,8.6967,69500.0
2011-09-08 11:50:00,10.1,10.12,10.06,10.08,55700.0,8.7053,8.7225,8.6708,8.688,55700.0
2011-09-08 11:55:00,10.07,10.07,10.03,10.05,65000.0,8.6794,8.6794,8.6449,8.6622,65000.0
2011-09-08 12:00:00,10.04,10.05,10.02,10.02,43100.0,8.6536,8.6622,8.6363,8.6363,43100.0
2011-09-08 12:05:00,10.02,10.04,10.02,10.04,24800.0,8.6363,8.6536,8.6363,8.6536,24800.0
2011-09-08 12:10:00,10.04,10.06,10.03,10.04,46500.0,8.6536,8.6708,8.6449,8.6536,46500.0
2011-09-08 12:15:00,10.05,10.05,10.04,10.05,27500.0,8.6622,8.6622,8.6536,8.6622,27500.0
2011-09-08 12:20:00,10.04,10.06,10.03,10.03,54900.0,8.6536,8.6708,8.6449,8.6449,54900.0
2011-09-08 12:25:00,10.03,10.04,9.99,10.0,27400.0,8.6449,8.6536,8.6105,8.6191,27400.0
2011-09-08 12:30:00,10.0,10.0,9.97,9.99,38400.0,8.6191,8.6191,8.5932,8.6105,38400.0
2011-09-08 12:35:00,9.99,10.0,9.98,9.98,28100.0,8.6105,8.6191,8.6018,8.6018,28100.0
2011-09-08 12:40:00,9.98,10.02,9.98,10.01,37000.0,8.6018,8.6363,8.6018,8.6277,37000.0
2011-09-08 12:45:00,10.0,10.01,9.97,10.0,29500.0,8.6191,8.6277,8.5932,8.6191,29500.0
2011-09-08 12:50:00,10.0,10.05,10.0,10.04,46700.0,8.6191,8.6622,8.6191,8.6536,46700.0
2011-09-08 12:55:00,10.04,10.06,10.04,10.04,76900.0,8.6536,8.6708,8.6536,8.6536,76900.0
2011-09-08 13:00:00,10.04,10.05,10.02,10.03,21000.0,8.6536,8.6622,8.6363,8.6449,21000.0
2011-09-08 13:05:00,10.03,10.05,10.02,10.05,10200.0,8.6449,8.6622,8.6363,8.6622,10200.0
2011-09-08 13:10:00,10.04,10.04,10.0,10.0,21200.0,8.6536,8.6536,8.6191,8.6191,21200.0
2011-09-08 13:15:00,10.0,10.03,10.0,10.03,9100.0,8.6191,8.6449,8.6191,8.6449,9100.0
2011-09-08 13:20:00,10.02,10.03,10.01,10.03,12300.0,8.6363,8.6449,8.6277,8.6449,12300.0
2011-09-08 13:25:00,10.03,10.04,10.02,10.02,27900.0,8.6449,8.6536,8.6363,8.6363,27900.0
2011-09-08 13:30:00,10.02,10.05,9.94,9.95,137600.0,8.6363,8.6622,8.5674,8.576,137600.0
2011-09-08 13:35:00,9.96,9.99,9.95,9.97,46000.0,8.5846,8.6105,8.576,8.5932,46000.0
2011-09-08 13:40:00,9.97,9.97,9.87,9.87,53500.0,8.5932,8.5932,8.507,8.507,53500.0
2011-09-08 13:45:00,9.87,9.9,9.87,9.88,49600.0,8.507,8.5329,8.507,8.5157,49600.0
2011-09-08 13:50:00,9.88,9.9,9.86,9.9,48800.0,8.5157,8.5329,8.4984,8.5329,48800.0
2011-09-08 13:55:00,9.89,9.91,9.88,9.9,25400.0,8.5243,8.5415,8.5157,8.5329,25400.0
2011-09-08 14:00:00,9.9,9.9,9.84,9.85,268100.0,8.5329,8.5329,8.4812,8.4898,268100.0
2011-09-08 14:05:00,9.85,9.87,9.82,9.87,76300.0,8.4898,8.507,8.4639,8.507,76300.0
2011-09-08 14:10:00,9.87,9.87,9.85,9.87,27800.0,8.507,8.507,8.4898,8.507,27800.0
2011-09-08 14:15:00,9.87,9.88,9.84,9.85,40400.0,8.507,8.5157,8.4812,8.4898,40400.0
2011-09-08 14:20:00,9.85,9.85,9.78,9.78,107100.0,8.4898,8.4898,8.4295,8.4295,107100.0
2011-09-08 14:25:00,9.78,9.79,9.74,9.78,105700.0,8.4295,8.4381,8.395,8.4295,105700.0
2011-09-08 14:30:00,9.78,9.83,9.77,9.8,148700.0,8.4295,8.4726,8.4208,8.4467,148700.0
2011-09-08 14:35:00,9.8,9.82,9.77,9.81,69700.0,8.4467,8.4639,8.4208,8.4553,69700.0
2011-09-08 14:40:00,9.81,9.84,9.8,9.83,46500.0,8.4553,8.4812,8.4467,8.4726,46500.0
2011-09-08 14:45:00,9.82,9.83,9.82,9.82,15500.0,8.4639,8.4726,8.4639,8.4639,15500.0
2011-09-08 14:50:00,9.83,9.85,9.81,9.82,38100.0,8.4726,8.4898,8.4553,8.4639,38100.0
2011-09-08 14:55:00,9.81,9.84,9.81,9.84,15500.0,8.4553,8.4812,8.4553,8.4812,15500.0
2011-09-08 15:00:00,9.83,9.84,9.8,9.81,53800.0,8.4726,8.4812,8.4467,8.4553,53800.0
2011-09-08 15:05:00,9.8,9.81,9.77,9.8,89900.0,8.4467,8.4553,8.4208,8.4467,89900.0
2011-09-08 15:10:00,9.8,9.8,9.73,9.74,69500.0,8.4467,8.4467,8.3864,8.395,69500.0
2011-09-08 15:15:00,9.75,9.75,9.74,9.75,60000.0,8.4036,8.4036,8.395,8.4036,60000.0
2011-09-08 15:20:00,9.75,9.78,9.74,9.77,167600.0,8.4036,8.4295,8.395,8.4208,167600.0
2011-09-08 15:25:00,9.78,9.81,9.76,9.81,65000.0,8.4295,8.4553,8.4122,8.4553,65000.0
2011-09-08 15:30:00,9.81,9.85,9.78,9.85,95300.0,8.4553,8.4898,8.4295,8.4898,95300.0
2011-09-08 15:35:00,9.85,9.85,9.79,9.8,228100.0,8.4898,8.4898,8.4381,8.4467,228100.0
2011-09-08 15:40:00,9.8,9.86,9.8,9.84,99400.0,8.4467,8.4984,8.4467,8.4812,99400.0
2011-09-08 15:45:00,9.84,9.85,9.83,9.84,80700.0,8.4812,8.4898,8.4726,8.4812,80700.0
2011-09-08 15:50:00,9.83,9.84,9.8,9.82,124800.0,8.4726,8.4812,8.4467,8.4639,124800.0
2011-09-08 15:55:00,9.81,9.83,9.8,9.81,199200.0,8.4553,8.4726,8.4467,8.4553,199200.0
2011-09-09 09:30:00,9.7,9.7,9.55,9.56,74100.0,8.3605,8.3605,8.2312,8.2398,74100.0
2011-09-09 09:35:00,9.56,9.58,9.48,9.53,124200.0,8.2398,8.2571,8.1709,8.214,124200.0
2011-09-09 09:40:00,9.53,9.56,9.46,9.51,141200.0,8.214,8.2398,8.1537,8.1968,141200.0
2011-09-09 09:45:00,9.51,9.61,9.49,9.6,131700.0,8.1968,8.2829,8.1795,8.2743,131700.0
2011-09-09 09:50:00,9.61,9.61,9.56,9.6,111100.0,8.2829,8.2829,8.2398,8.2743,111100.0
2011-09-09 09:55:00,9.6,9.63,9.59,9.6,134800.0,8.2743,8.3002,8.2657,8.2743,134800.0
2011-09-09 10:00:00,9.6,9.67,9.59,9.64,89600.0,8.2743,8.3347,8.2657,8.3088,89600.0
2011-09-09 10:05:00,9.64,9.64,9.61,9.62,50900.0,8.3088,8.3088,8.2829,8.2916,50900.0
2011-09-09 10:10:00,9.62,9.62,9.56,9.59,50600.0,8.2916,8.2916,8.2398,8.2657,50600.0
2011-09-09 10:15:00,9.58,9.63,9.56,9.63,46100.0,8.2571,8.3002,8.2398,8.3002,46100.0
2011-09-09 10:20:00,9.64,9.69,9.6,9.69,39800.0,8.3088,8.3519,8.2743,8.3519,39800.0
2011-09-09 10:25:00,9.69,9.72,9.68,9.72,84000.0,8.3519,8.3778,8.3433,8.3778,84000.0
2011-09-09 10:30:00,9.73,9.74,9.64,9.66,164700.0,8.3864,8.395,8.3088,8.326,164700.0
2011-09-09 10:35:00,9.66,9.68,9.63,9.68,72200.0,8.326,8.3433,8.3002,8.3433,72200.0
2011-09-09 10:40:00,9.68,9.71,9.67,9.69,42200.0,8.3433,8.3691,8.3347,8.3519,42200.0
2011-09-09 10:45:00,9.69,9.7,9.67,9.7,24200.0,8.3519,8.3605,8.3347,8.3605,24200.0
2011-09-09 10:50:00,9.71,9.73,9.69,9.69,32600.0,8.3691,8.3864,8.3519,8.3519,32600.0
2011-09-09 10:55:00,9.7,9.71,9.65,9.66,42300.0,8.3605,8.3691,8.3174,8.326,42300.0
2011-09-09 11:00:00,9.66,9.67,9.63,9.66,53100.0,8.326,8.3347,8.3002,8.326,53100.0
2011-09-09 11:05:00,9.66,9.67,9.65,9.67,56000.0,8.326,8.3347,8.3174,8.3347,56000.0
2011-09-09 11:10:00,9.68,9.72,9.59,9.6,113400.0,8.3433,8.3778,8.2657,8.2743,113400.0
2011-09-09 11:15:00,9.6,9.63,9.58,9.62,108100.0,8.2743,8.3002,8.2571,8.2916,108100.0
2011-09-09 11:20:00,9.61,9.62,9.51,9.53,129000.0,8.2829,8.2916,8.1968,8.214,129000.0
2011-09-09 11:25:00,9.53,9.55,9.52,9.52,59100.0,8.214,8.2312,8.2054,8.2054,59100.0
2011-09-09 11:30:00,9.52,9.56,9.51,9.54,58700.0,8.2054,8.2398,8.1968,8.2226,58700.0
2011-09-09 11:35:00,9.54,9.55,9.51,9.51,45300.0,8.2226,8.2312,8.1968,8.1968,45300.0
2011-09-09 11:40:00,9.52,9.53,9.43,9.45,94600.0,8.2054,8.214,8.1278,8.145,94600.0
2011-09-09 11:45:00,9.46,9.46,9.42,9.44,53800.0,8.1537,8.1537,8.1192,8.1364,53800.0
2011-09-09 11:50:00,9.43,9.47,9.41,9.46,97000.0,8.1278,8.1623,8.1106,8.1537,97000.0
2011-09-09 11:55:00,9.47,9.5,9.46,9.49,38800.0,8.1623,8.1881,8.1537,8.1795,38800.0
2011-09-09 12:00:00,9.48,9.5,9.47,9.49,216800.0,8.1709,8.1881,8.1623,8.1795,216800.0
2011-09-09 12:05:00,9.48,9.49,9.44,9.45,55800.0,8.1709,8.1795,8.1364,8.145,55800.0
2011-09-09 12:10:00,9.44,9.45,9.42,9.44,56400.0,8.1364,8.145,8.1192,8.1364,56400.0
2011-09-09 12:15:00,9.44,9.49,9.44,9.48,131800.0,8.1364,8.1795,8.1364,8.1709,131800.0
2011-09-09 12:20:00,9.48,9.5,9.47,9.5,23700.0,8.1709,8.1881,8.1623,8.1881,23700.0
2011-09-09 12:25:00,9.49,9.5,9.47,9.47,19200.0,8.1795,8.1881,8.1623,8.1623,19200.0
2011-09-09 12:30:00,9.48,9.49,9.42,9.42,52000.0,8.1709,8.1795,8.1192,8.1192,52000.0
2011-09-09 12:35:00,9.43,9.45,9.42,9.45,73900.0,8.1278,8.145,8.1192,8.145,73900.0
2011-09-09 12:40:00,9.44,9.46,9.43,9.44,45900.0,8.1364,8.1537,8.1278,8.1364,45900.0
2011-09-09 12:45:00,9.44,9.47,9.44,9.46,32200.0,8.1364,8.1623,8.1364,8.1537,32200.0
2011-09-09 12:50:00,9.46,9.48,9.46,9.48,25300.0,8.1537,8.1709,8.1537,8.1709,25300.0
2011-09-09 12:55:00,9.48,9.55,9.47,9.54,228500.0,8.1709,8.2312,8.1623,8.2226,228500.0
2011-09-09 13:00:00,9.54,9.54,9.49,9.51,55600.0,8.2226,8.2226,8.1795,8.1968,55600.0
2011-09-09 13:05:00,9.51,9.55,9.5,9.55,20900.0,8.1968,8.2312,8.1881,8.2312,20900.0
2011-09-09 13:10:00,9.54,9.6,9.53,9.6,26000.0,8.2226,8.2743,8.214,8.2743,26000.0
2011-09-09 13:15:00,9.59,9.63,9.56,9.56,53100.0,8.2657,8.3002,8.2398,8.2398,53100.0
2011-09-09 13:20:00,9.57,9.57,9.51,9.51,40900.0,8.2485,8.2485,8.1968,8.1968,40900.0
2011-09-09 13:25:00,9.52,9.54,9.52,9.54,20800.0,8.2054,8.2226,8.2054,8.2226,20800.0
2011-09-09 13:30:00,9.54,9.54,9.5,9.52,32100.0,8.2226,8.2226,8.1881,8.2054,32100.0
2011-09-09 13:35:00,9.51,9.54,9.5,9.53,48700.0,8.1968,8.2226,8.1881,8.214,48700.0
2011-09-09 13:40:00,9.54,9.55,9.52,9.55,32900.0,8.2226,8.2312,8.2054,8.2312,32900.0
2011-09-09 13:45:00,9.54,9.55,9.48,9.48,32200.0,8.2226,8.2312,8.1709,8.1709,32200.0
2011-09-09 13:50:00,9.48,9.51,9.47,9.49,35600.0,8.1709,8.1968,8.1623,8.1795,35600.0
2011-09-09 13:55:00,9.5,9.52,9.49,9.51,47900.0,8.1881,8.2054,8.1795,8.1968,47900.0
2011-09-09 14:00:00,9.52,9.53,9.51,9.52,30300.0,8.2054,8.214,8.1968,8.2054,30300.0
2011-09-09 14:05:00,9.51,9.54,9.5,9.54,45400.0,8.1968,8.2226,8.1881,8.2226,45400.0
2011-09-09 14:10:00,9.54,9.54,9.46,9.47,76300.0,8.2226,8.2226,8.1537,8.1623,76300.0
2011-09-09 14:15:00,9.47,9.49,9.45,9.46,58300.0,8.1623,8.1795,8.145,8.1537,58300.0
2011-09-09 14:20:00,9.46,9.49,9.44,9.45,46700.0,8.1537,8.1795,8.1364,8.145,46700.0
2011-09-09 14:25:00,9.44,9.45,9.42,9.44,52300.0,8.1364,8.145,8.1192,8.1364,52300.0
2011-09-09 14:30:00,9.44,9.45,9.42,9.43,74100.0,8.1364,8.145,8.1192,8.1278,74100.0
2011-09-09 14:35:00,9.42,9.45,9.41,9.44,60900.0,8.1192,8.145,8.1106,8.1364,60900.0
2011-09-09 14:40:00,9.44,9.5,9.44,9.5,42300.0,8.1364,8.1881,8.1364,8.1881,42300.0
2011-09-09 14:45:00,9.49,9.5,9.46,9.47,261900.0,8.1795,8.1881,8.1537,8.1623,261900.0
2011-09-09 14:50:00,9.47,9.47,9.43,9.44,55100.0,8.1623,8.1623,8.1278,8.1364,55100.0
2011-09-09 14:55:00,9.44,9.44,9.42,9.43,67200.0,8.1364,8.1364,8.1192,8.1278,67200.0
2011-09-09 15:00:00,9.43,9.44,9.41,9.44,42700.0,8.1278,8.1364,8.1106,8.1364,42700.0
2011-09-09 15:05:00,9.44,9.47,9.44,9.46,46300.0,8.1364,8.1623,8.1364,8.1537,46300.0
2011-09-09 15:10:00,9.46,9.47,9.42,9.46,84600.0,8.1537,8.1623,8.1192,8.1537,84600.0
2011-09-09 15:15:00,9.46,9.48,9.43,9.47,76500.0,8.1537,8.1709,8.1278,8.1623,76500.0
2011-09-09 15:20:00,9.47,9.48,9.44,9.45,46500.0,8.1623,8.1709,8.1364,8.145,46500.0
2011-09-09 15:25:00,9.46,9.46,9.43,9.44,98900.0,8.1537,8.1537,8.1278,8.1364,98900.0
2011-09-09 15:30:00,9.44,9.46,9.43,9.45,101300.0,8.1364,8.1537,8.1278,8.145,101300.0
2011-09-09 15:35:00,9.44,9.5,9.44,9.5,108100.0,8.1364,8.1881,8.1364,8.1881,108100.0
2011-09-09 15:40:00,9.5,9.51,9.47,9.5,143400.0,8.1881,8.1968,8.1623,8.1881,143400.0
2011-09-09 15:45:00,9.5,9.58,9.5,9.57,361500.0,8.1881,8.2571,8.1881,8.2485,361500.0
2011-09-09 15:50:00,9.58,9.61,9.57,9.59,261900.0,8.2571,8.2829,8.2485,8.2657,261900.0
2011-09-09 15:55:00,9.6,9.6,9.55,9.56,719500.0,8.2743,8.2743,8.2312,8.2398,719500.0
2011-09-12 09:30:00,9.13,9.4,9.13,9.39,263900.0,7.8692,8.1019,7.8692,8.0933,263900.0
2011-09-12 09:35:00,9.39,9.45,9.31,9.37,142800.0,8.0933,8.145,8.0244,8.0761,142800.0
2011-09-12 09:40:00,9.37,9.39,9.3,9.36,100800.0,8.0761,8.0933,8.0157,8.0675,100800.0
2011-09-12 09:45:00,9.36,9.43,9.35,9.36,78500.0,8.0675,8.1278,8.0588,8.0675,78500.0
2011-09-12 09:50:00,9.36,9.48,9.35,9.45,144100.0,8.0675,8.1709,8.0588,8.145,144100.0
2011-09-12 09:55:00,9.46,9.55,9.46,9.49,97800.0,8.1537,8.2312,8.1537,8.1795,97800.0
2011-09-12 10:00:00,9.49,9.5,9.44,9.48,99700.0,8.1795,8.1881,8.1364,8.1709,99700.0
2011-09-12 10:05:00,9.47,9.56,9.47,9.53,126600.0,8.1623,8.2398,8.1623,8.214,126600.0
2011-09-12 10:10:00,9.53,9.53,9.43,9.45,84600.0,8.214,8.214,8.1278,8.145,84600.0
2011-09-12 10:15:00,9.45,9.47,9.39,9.41,80600.0,8.145,8.1623,8.0933,8.1106,80600.0
2011-09-12 10:20:00,9.41,9.45,9.38,9.39,87800.0,8.1106,8.145,8.0847,8.0933,87800.0
2011-09-12 10:25:00,9.38,9.4,9.35,9.35,81600.0,8.0847,8.1019,8.0588,8.0588,81600.0
2011-09-12 10:30:00,9.36,9.41,9.36,9.37,93100.0,8.0675,8.1106,8.0675,8.0761,93100.0
2011-09-12 10:35:00,9.38,9.53,9.36,9.52,309100.0,8.0847,8.214,8.0675,8.2054,309100.0
2011-09-12 10:40:00,9.52,9.53,9.39,9.4,222900.0,8.2054,8.214,8.0933,8.1019,222900.0
2011-09-12 10:45:00,9.4,9.42,9.37,9.39,46900.0,8.1019,8.1192,8.0761,8.0933,46900.0
2011-09-12 10:50:00,9.39,9.43,9.38,9.43,26700.0,8.0933,8.1278,8.0847,8.1278,26700.0
2011-09-12 10:55:00,9.44,9.44,9.37,9.38,45300.0,8.1364,8.1364,8.0761,8.0847,45300.0
2011-09-12 11:00:00,9.37,9.38,9.35,9.35,28800.0,8.0761,8.0847,8.0588,8.0588,28800.0
2011-09-12 11:05:00,9.35,9.42,9.35,9.42,57100.0,8.0588,8.1192,8.0588,8.1192,57100.0
2011-09-12 11:10:00,9.41,9.42,9.38,9.4,38900.0,8.1106,8.1192,8.0847,8.1019,38900.0
2011-09-12 11:15:00,9.4,9.41,9.39,9.41,56200.0,8.1019,8.1106,8.0933,8.1106,56200.0
2011-09-12 11:20:00,9.41,9.43,9.4,9.42,100600.0,8.1106,8.1278,8.1019,8.1192,100600.0
2011-09-12 11:25:00,9.43,9.48,9.43,9.47,38900.0,8.1278,8.1709,8.1278,8.1623,38900.0
2011-09-12 11:30:00,9.48,9.5,9.45,9.5,54700.0,8.1709,8.1881,8.145,8.1881,54700.0
2011-09-12 11:35:00,9.49,9.5,9.48,9.5,46500.0,8.1795,8.1881,8.1709,8.1881,46500.0
2011-09-12 11:40:00,9.49,9.53,9.49,9.51,48600.0,8.1795,8.214,8.1795,8.1968,48600.0
2011-09-12 11:45:00,9.51,9.52,9.49,9.49,23500.0,8.1968,8.2054,8.1795,8.1795,23500.0
2011-09-12 11:50:00,9.49,9.5,9.47,9.47,13600.0,8.1795,8.1881,8.1623,8.1623,13600.0
2011-09-12 11:55:00,9.47,9.48,9.43,9.44,29500.0,8.1623,8.1709,8.1278,8.1364,29500.0
2011-09-12 12:00:00,9.44,9.46,9.43,9.44,60800.0,8.1364,8.1537,8.1278,8.1364,60800.0
2011-09-12 12:05:00,9.44,9.44,9.4,9.42,20400.0,8.1364,8.1364,8.1019,8.1192,20400.0
2011-09-12 12:10:00,9.43,9.45,9.41,9.42,30400.0,8.1278,8.145,8.1106,8.1192,30400.0
2011-09-12 12:15:00,9.42,9.44,9.41,9.41,23000.0,8.1192,8.1364,8.1106,8.1106,23000.0
2011-09-12 12:20:00,9.41,9.42,9.4,9.42,18400.0,8.1106,8.1192,8.1019,8.1192,18400.0
2011-09-12 12:25:00,9.42,9.46,9.41,9.46,46800.0,8.1192,8.1537,8.1106,8.1537,46800.0
2011-09-12 12:30:00,9.46,9.47,9.4,9.41,48500.0,8.1537,8.1623,8.1019,8.1106,48500.0
2011-09-12 12:35:00,9.41,9.42,9.39,9.39,25500.0,8.1106,8.1192,8.0933,8.0933,25500.0
2011-09-12 12:40:00,9.39,9.4,9.37,9.39,26100.0,8.0933,8.1019,8.0761,8.0933,26100.0
2011-09-12 12:45:00,9.39,9.4,9.39,9.39,5500.0,8.0933,8.1019,8.0933,8.0933,5500.0
2011-09-12 12:50:00,9.4,9.43,9.39,9.42,48300.0,8.1019,8.1278,8.0933,8.1192,48300.0
2011-09-12 12:55:00,9.42,9.44,9.4,9.44,19000.0,8.1192,8.1364,8.1019,8.1364,19000.0
2011-09-12 13:00:00,9.43,9.47,9.42,9.46,43600.0,8.1278,8.1623,8.1192,8.1537,43600.0
2011-09-12 13:05:00,9.46,9.47,9.42,9.43,24700.0,8.1537,8.1623,8.1192,8.1278,24700.0
2011-09-12 13:10:00,9.44,9.46,9.43,9.43,37200.0,8.1364,8.1537,8.1278,8.1278,37200.0
2011-09-12 13:15:00,9.44,9.44,9.4,9.41,45300.0,8.1364,8.1364,8.1019,8.1106,45300.0
2011-09-12 13:20:00,9.41,9.42,9.39,9.4,31000.0,8.1106,8.1192,8.0933,8.1019,31000.0
2011-09-12 13:25:00,9.4,9.41,9.39,9.39,16200.0,8.1019,8.1106,8.0933,8.0933,16200.0
2011-09-12 13:30:00,9.4,9.4,9.35,9.35,30600.0,8.1019,8.1019,8.0588,8.0588,30600.0
2011-09-12 13:35:00,9.35,9.36,9.32,9.34,68800.0,8.0588,8.0675,8.033,8.0502,68800.0
2011-09-12 13:40:00,9.34,9.35,9.32,9.34,53200.0,8.0502,8.0588,8.033,8.0502,53200.0
2011-09-12 13:45:00,9.35,9.35,9.33,9.35,45400.0,8.0588,8.0588,8.0416,8.0588,45400.0
2011-09-12 13:50:00,9.35,9.38,9.35,9.37,35000.0,8.0588,8.0847,8.0588,8.0761,35000.0
2011-09-12 13:55:00,9.37,9.38,9.34,9.37,94200.0,8.0761,8.0847,8.0502,8.0761,94200.0
2011-09-12 14:00:00,9.37,9.37,9.33,9.33,43900.0,8.0761,8.0761,8.0416,8.0416,43900.0
2011-09-12 14:05:00,9.33,9.34,9.29,9.33,92200.0,8.0416,8.0502,8.0071,8.0416,92200.0
2011-09-12 14:10:00,9.33,9.33,9.29,9.31,104300.0,8.0416,8.0416,8.0071,8.0244,104300.0
2011-09-12 14:15:00,9.32,9.35,9.31,9.31,38500.0,8.033,8.0588,8.0244,8.0244,38500.0
2011-09-12 14:20:00,9.31,9.36,9.3,9.34,97300.0,8.0244,8.0675,8.0157,8.0502,97300.0
2011-09-12 14:25:00,9.34,9.36,9.33,9.34,30800.0,8.0502,8.0675,8.0416,8.0502,30800.0
2011-09-12 14:30:00,9.34,9.4,9.33,9.4,53000.0,8.0502,8.1019,8.0416,8.1019,53000.0
2011-09-12 14:35:00,9.4,9.49,9.4,9.48,330400.0,8.1019,8.1795,8.1019,8.1709,330400.0
2011-09-12 14:40:00,9.47,9.55,9.47,9.54,205600.0,8.1623,8.2312,8.1623,8.2226,205600.0
2011-09-12 14:45:00,9.54,9.54,9.49,9.49,34300.0,8.2226,8.2226,8.1795,8.1795,34300.0
2011-09-12 14:50:00,9.5,9.53,9.49,9.5,255300.0,8.1881,8.214,8.1795,8.1881,255300.0
2011-09-12 14:55:00,9.5,9.5,9.46,9.46,31400.0,8.1881,8.1881,8.1537,8.1537,31400.0
2011-09-12 15:00:00,9.46,9.48,9.42,9.44,109100.0,8.1537,8.1709,8.1192,8.1364,109100.0
2011-09-12 15:05:00,9.44,9.45,9.4,9.4,71300.0,8.1364,8.145,8.1019,8.1019,71300.0
2011-09-12 15:10:00,9.41,9.46,9.4,9.44,90500.0,8.1106,8.1537,8.1019,8.1364,90500.0
2011-09-12 15:15:00,9.44,9.44,9.38,9.41,160500.0,8.1364,8.1364,8.0847,8.1106,160500.0
2011-09-12 15:20:00,9.41,9.49,9.39,9.49,69200.0,8.1106,8.1795,8.0933,8.1795,69200.0
2011-09-12 15:25:00,9.49,9.49,9.44,9.46,85200.0,8.1795,8.1795,8.1364,8.1537,85200.0
2011-09-12 15:30:00,9.46,9.51,9.46,9.49,189100.0,8.1537,8.1968,8.1537,8.1795,189100.0
2011-09-12 15:35:00,9.49,9.49,9.45,9.46,114100.0,8.1795,8.1795,8.145,8.1537,114100.0
2011-09-12 15:40:00,9.46,9.5,9.46,9.48,154000.0,8.1537,8.1881,8.1537,8.1709,154000.0
2011-09-12 15:45:00,9.48,9.5,9.48,9.49,160200.0,8.1709,8.1881,8.1709,8.1795,160200.0
2011-09-12 15:50:00,9.5,9.58,9.49,9.55,303100.0,8.1881,8.2571,8.1795,8.2312,303100.0
2011-09-12 15:55:00,9.55,9.58,9.55,9.58,189000.0,8.2312,8.2571,8.2312,8.2571,189000.0
2011-09-13 09:30:00,9.58,9.62,9.55,9.6,86300.0,8.2571,8.2916,8.2312,8.2743,86300.0
2011-09-13 09:35:00,9.59,9.59,9.47,9.47,71000.0,8.2657,8.2657,8.1623,8.1623,71000.0
2011-09-13 09:40:00,9.47,9.52,9.45,9.5,77500.0,8.1623,8.2054,8.145,8.1881,77500.0
2011-09-13 09:45:00,9.5,9.59,9.48,9.55,174200.0,8.1881,8.2657,8.1709,8.2312,174200.0
2011-09-13 09:50:00,9.55,9.6,9.55,9.6,46200.0,8.2312,8.2743,8.2312,8.2743,46200.0
2011-09-13 09:55:00,9.59,9.65,9.58,9.64,82400.0,8.2657,8.3174,8.2571,8.3088,82400.0
2011-09-13 10:00:00,9.63,9.64,9.59,9.63,79800.0,8.3002,8.3088,8.2657,8.3002,79800.0
2011-09-13 10:05:00,9.63,9.68,9.63,9.66,66100.0,8.3002,8.3433,8.3002,8.326,66100.0
2011-09-13 10:10:00,9.67,9.67,9.61,9.61,136600.0,8.3347,8.3347,8.2829,8.2829,136600.0
2011-09-13 10:15:00,9.62,9.62,9.57,9.58,65100.0,8.2916,8.2916,8.2485,8.2571,65100.0
2011-09-13 10:20:00,9.58,9.61,9.56,9.6,54300.0,8.2571,8.2829,8.2398,8.2743,54300.0
2011-09-13 10:25:00,9.61,9.64,9.59,9.59,65600.0,8.2829,8.3088,8.2657,8.2657,65600.0
2011-09-13 10:30:00,9.6,9.64,9.56,9.58,64900.0,8.2743,8.3088,8.2398,8.2571,64900.0
2011-09-13 10:35:00,9.57,9.58,9.51,9.57,84900.0,8.2485,8.2571,8.1968,8.2485,84900.0
2011-09-13 10:40:00,9.57,9.57,9.54,9.54,83000.0,8.2485,8.2485,8.2226,8.2226,83000.0
2011-09-13 10:45:00,9.54,9.55,9.51,9.53,170100.0,8.2226,8.2312,8.1968,8.214,170100.0
2011-09-13 10:50:00,9.53,9.54,9.46,9.47,138600.0,8.214,8.2226,8.1537,8.1623,138600.0
2011-09-13 10:55:00,9.47,9.5,9.45,9.49,36700.0,8.1623,8.1881,8.145,8.1795,36700.0
2011-09-13 11:00:00,9.48,9.51,9.44,9.44,81300.0,8.1709,8.1968,8.1364,8.1364,81300.0
2011-09-13 11:05:00,9.44,9.45,9.41,9.44,72700.0,8.1364,8.145,8.1106,8.1364,72700.0
2011-09-13 11:10:00,9.44,9.47,9.44,9.44,37900.0,8.1364,8.1623,8.1364,8.1364,37900.0
2011-09-13 11:15:00,9.44,9.46,9.4,9.41,76000.0,8.1364,8.1537,8.1019,8.1106,76000.0
2011-09-13 11:20:00,9.41,9.41,9.39,9.41,54800.0,8.1106,8.1106,8.0933,8.1106,54800.0
2011-09-13 11:25:00,9.4,9.4,9.36,9.4,71800.0,8.1019,8.1019,8.0675,8.1019,71800.0
2011-09-13 11:30:00,9.4,9.41,9.38,9.39,36900.0,8.1019,8.1106,8.0847,8.0933,36900.0
2011-09-13 11:35:00,9.39,9.43,9.39,9.42,28000.0,8.0933,8.1278,8.0933,8.1192,28000.0
2011-09-13 11:40:00,9.42,9.44,9.41,9.44,55400.0,8.1192,8.1364,8.1106,8.1364,55400.0
2011-09-13 11:45:00,9.44,9.46,9.4,9.4,100500.0,8.1364,8.1537,8.1019,8.1019,100500.0
2011-09-13 11:50:00,9.4,9.41,9.38,9.39,35900.0,8.1019,8.1106,8.0847,8.0933,35900.0
2011-09-13 11:55:00,9.39,9.41,9.39,9.4,21100.0,8.0933,8.1106,8.0933,8.1019,21100.0
2011-09-13 12:00:00,9.4,9.41,9.34,9.36,86400.0,8.1019,8.1106,8.0502,8.0675,86400.0
2011-09-13 12:05:00,9.35,9.41,9.35,9.4,57300.0,8.0588,8.1106,8.0588,8.1019,57300.0
2011-09-13 12:10:00,9.39,9.41,9.39,9.41,49100.0,8.0933,8.1106,8.0933,8.1106,49100.0
2011-09-13 12:15:00,9.41,9.44,9.4,9.41,141000.0,8.1106,8.1364,8.1019,8.1106,141000.0
2011-09-13 12:20:00,9.41,9.41,9.36,9.36,71000.0,8.1106,8.1106,8.0675,8.0675,71000.0
2011-09-13 12:25:00,9.36,9.39,9.34,9.38,88900.0,8.0675,8.0933,8.0502,8.0847,88900.0
2011-09-13 12:30:00,9.38,9.39,9.37,9.38,66300.0,8.0847,8.0933,8.0761,8.0847,66300.0
2011-09-13 12:35:00,9.37,9.4,9.37,9.39,51300.0,8.0761,8.1019,8.0761,8.0933,51300.0
2011-09-13 12:40:00,9.39,9.41,9.38,9.39,71700.0,8.0933,8.1106,8.0847,8.0933,71700.0
2011-09-13 12:45:00,9.39,9.42,9.39,9.41,13200.0,8.0933,8.1192,8.0933,8.1106,13200.0
2011-09-13 12:50:00,9.42,9.42,9.41,9.42,16900.0,8.1192,8.1192,8.1106,8.1192,16900.0
2011-09-13 12:55:00,9.41,9.43,9.39,9.41,64800.0,8.1106,8.1278,8.0933,8.1106,64800.0
2011-09-13 13:00:00,9.42,9.43,9.41,9.43,19000.0,8.1192,8.1278,8.1106,8.1278,19000.0
2011-09-13 13:05:00,9.43,9.46,9.43,9.46,32300.0,8.1278,8.1537,8.1278,8.1537,32300.0
2011-09-13 13:10:00,9.45,9.47,9.43,9.46,81800.0,8.145,8.1623,8.1278,8.1537,81800.0
2011-09-13 13:15:00,9.45,9.46,9.43,9.44,47000.0,8.145,8.1537,8.1278,8.1364,47000.0
2011-09-13 13:20:00,9.45,9.45,9.43,9.44,30100.0,8.145,8.145,8.1278,8.1364,30100.0
2011-09-13 13:25:00,9.45,9.46,9.44,9.44,18600.0,8.145,8.1537,8.1364,8.1364,18600.0
2011-09-13 13:30:00,9.45,9.45,9.42,9.43,26100.0,8.145,8.145,8.1192,8.1278,26100.0
2011-09-13 13:35:00,9.43,9.44,9.41,9.44,31200.0,8.1278,8.1364,8.1106,8.1364,31200.0
2011-09-13 13:40:00,9.44,9.45,9.44,9.45,28000.0,8.1364,8.145,8.1364,8.145,28000.0
2011-09-13 13:45:00,9.46,9.49,9.45,9.49,55100.0,8.1537,8.1795,8.145,8.1795,55100.0
2011-09-13 13:50:00,9.48,9.53,9.48,9.53,66700.0,8.1709,8.214,8.1709,8.214,66700.0
2011-09-13 13:55:00,9.53,9.53,9.49,9.5,63900.0,8.214,8.214,8.1795,8.1881,63900.0
2011-09-13 14:00:00,9.49,9.51,9.49,9.51,31200.0,8.1795,8.1968,8.1795,8.1968,31200.0
2011-09-13 14:05:00,9.51,9.51,9.48,9.48,107000.0,8.1968,8.1968,8.1709,8.1709,107000.0
2011-09-13 14:10:00,9.48,9.49,9.46,9.47,52600.0,8.1709,8.1795,8.1537,8.1623,52600.0
2011-09-13 14:15:00,9.47,9.47,9.46,9.47,66700.0,8.1623,8.1623,8.1537,8.1623,66700.0
2011-09-13 14:20:00,9.47,9.5,9.46,9.5,66500.0,8.1623,8.1881,8.1537,8.1881,66500.0
2011-09-13 14:25:00,9.5,9.5,9.48,9.49,104900.0,8.1881,8.1881,8.1709,8.1795,104900.0
2011-09-13 14:30:00,9.49,9.5,9.48,9.49,114300.0,8.1795,8.1881,8.1709,8.1795,114300.0
2011-09-13 14:35:00,9.49,9.5,9.48,9.49,60800.0,8.1795,8.1881,8.1709,8.1795,60800.0
2011-09-13 14:40:00,9.49,9.5,9.4,9.4,403200.0,8.1795,8.1881,8.1019,8.1019,403200.0
2011-09-13 14:45:00,9.41,9.42,9.38,9.39,117400.0,8.1106,8.1192,8.0847,8.0933,117400.0
2011-09-13 14:50:00,9.38,9.39,9.36,9.38,56300.0,8.0847,8.0933,8.0675,8.0847,56300.0
2011-09-13 14:55:00,9.37,9.41,9.36,9.39,167500.0,8.0761,8.1106,8.0675,8.0933,167500.0
2011-09-13 15:00:00,9.4,9.42,9.39,9.42,95300.0,8.1019,8.1192,8.0933,8.1192,95300.0
2011-09-13 15:05:00,9.41,9.43,9.4,9.42,77600.0,8.1106,8.1278,8.1019,8.1192,77600.0
2011-09-13 15:10:00,9.41,9.43,9.4,9.42,75000.0,8.1106,8.1278,8.1019,8.1192,75000.0
2011-09-13 15:15:00,9.42,9.43,9.36,9.36,80000.0,8.1192,8.1278,8.0675,8.0675,80000.0
2011-09-13 15:20:00,9.36,9.38,9.35,9.38,77400.0,8.0675,8.0847,8.0588,8.0847,77400.0
2011-09-13 15:25:00,9.37,9.41,9.34,9.41,120200.0,8.0761,8.1106,8.0502,8.1106,120200.0
2011-09-13 15:30:00,9.41,9.46,9.41,9.46,220600.0,8.1106,8.1537,8.1106,8.1537,220600.0
2011-09-13 15:35:00,9.46,9.46,9.44,9.45,78700.0,8.1537,8.1537,8.1364,8.145,78700.0
2011-09-13 15:40:00,9.45,9.45,9.42,9.44,161100.0,8.145,8.145,8.1192,8.1364,161100.0
2011-09-13 15:45:00,9.44,9.44,9.42,9.43,206600.0,8.1364,8.1364,8.1192,8.1278,206600.0
2011-09-13 15:50:00,9.43,9.44,9.39,9.4,246400.0,8.1278,8.1364,8.0933,8.1019,246400.0
2011-09-13 15:55:00,9.4,9.43,9.38,9.41,1112100.0,8.1019,8.1278,8.0847,8.1106,1112100.0
2011-09-14 09:30:00,9.48,9.57,9.42,9.57,43900.0,8.1709,8.2485,8.1192,8.2485,43900.0
2011-09-14 09:35:00,9.58,9.59,9.48,9.53,87000.0,8.2571,8.2657,8.1709,8.214,87000.0
2011-09-14 09:40:00,9.53,9.55,9.47,9.55,91100.0,8.214,8.2312,8.1623,8.2312,91100.0
2011-09-14 09:45:00,9.55,9.61,9.52,9.53,70200.0,8.2312,8.2829,8.2054,8.214,70200.0
2011-09-14 09:50:00,9.52,9.57,9.43,9.46,71200.0,8.2054,8.2485,8.1278,8.1537,71200.0
2011-09-14 09:55:00,9.46,9.55,9.45,9.48,70000.0,8.1537,8.2312,8.145,8.1709,70000.0
2011-09-14 10:00:00,9.47,9.5,9.41,9.44,78900.0,8.1623,8.1881,8.1106,8.1364,78900.0
2011-09-14 10:05:00,9.45,9.49,9.44,9.47,29100.0,8.145,8.1795,8.1364,8.1623,29100.0
2011-09-14 10:10:00,9.46,9.5,9.45,9.47,44100.0,8.1537,8.1881,8.145,8.1623,44100.0
2011-09-14 10:15:00,9.47,9.47,9.36,9.37,118700.0,8.1623,8.1623,8.0675,8.0761,118700.0
2011-09-14 10:20:00,9.37,9.39,9.3,9.38,130200.0,8.0761,8.0933,8.0157,8.0847,130200.0
2011-09-14 10:25:00,9.38,9.42,9.37,9.38,115500.0,8.0847,8.1192,8.0761,8.0847,115500.0
2011-09-14 10:30:00,9.38,9.41,9.34,9.39,97900.0,8.0847,8.1106,8.0502,8.0933,97900.0
2011-09-14 10:35:00,9.41,9.41,9.34,9.4,83300.0,8.1106,8.1106,8.0502,8.1019,83300.0
2011-09-14 10:40:00,9.4,9.4,9.34,9.34,88500.0,8.1019,8.1019,8.0502,8.0502,88500.0
2011-09-14 10:45:00,9.35,9.39,9.32,9.35,110500.0,8.0588,8.0933,8.033,8.0588,110500.0
2011-09-14 10:50:00,9.35,9.39,9.34,9.38,63900.0,8.0588,8.0933,8.0502,8.0847,63900.0
2011-09-14 10:55:00,9.37,9.39,9.35,9.38,40900.0,8.0761,8.0933,8.0588,8.0847,40900.0
2011-09-14 11:00:00,9.38,9.41,9.34,9.38,92900.0,8.0847,8.1106,8.0502,8.0847,92900.0
2011-09-14 11:05:00,9.38,9.45,9.38,9.43,69300.0,8.0847,8.145,8.0847,8.1278,69300.0
2011-09-14 11:10:00,9.44,9.46,9.43,9.46,46500.0,8.1364,8.1537,8.1278,8.1537,46500.0
2011-09-14 11:15:00,9.46,9.46,9.42,9.42,43600.0,8.1537,8.1537,8.1192,8.1192,43600.0
2011-09-14 11:20:00,9.42,9.43,9.41,9.42,170100.0,8.1192,8.1278,8.1106,8.1192,170100.0
2011-09-14 11:25:00,9.42,9.46,9.42,9.43,144700.0,8.1192,8.1537,8.1192,8.1278,144700.0
2011-09-14 11:30:00,9.43,9.46,9.4,9.41,92500.0,8.1278,8.1537,8.1019,8.1106,92500.0
2011-09-14 11:35:00,9.42,9.42,9.4,9.42,83000.0,8.1192,8.1192,8.1019,8.1192,83000.0
2011-09-14 11:40:00,9.43,9.43,9.38,9.39,66200.0,8.1278,8.1278,8.0847,8.0933,66200.0
2011-09-14 11:45:00,9.39,9.39,9.37,9.37,54900.0,8.0933,8.0933,8.0761,8.0761,54900.0
2011-09-14 11:50:00,9.38,9.42,9.37,9.41,81000.0,8.0847,8.1192,8.0761,8.1106,81000.0
2011-09-14 11:55:00,9.41,9.41,9.39,9.41,84400.0,8.1106,8.1106,8.0933,8.1106,84400.0
2011-09-14 12:00:00,9.41,9.41,9.38,9.39,39800.0,8.1106,8.1106,8.0847,8.0933,39800.0
2011-09-14 12:05:00,9.39,9.4,9.37,9.38,97100.0,8.0933,8.1019,8.0761,8.0847,97100.0
2011-09-14 12:10:00,9.39,9.39,9.35,9.35,119700.0,8.0933,8.0933,8.0588,8.0588,119700.0
2011-09-14 12:15:00,9.35,9.36,9.33,9.34,106000.0,8.0588,8.0675,8.0416,8.0502,106000.0
2011-09-14 12:20:00,9.34,9.35,9.33,9.35,41500.0,8.0502,8.0588,8.0416,8.0588,41500.0
2011-09-14 12:25:00,9.34,9.37,9.33,9.37,90900.0,8.0502,8.0761,8.0416,8.0761,90900.0
2011-09-14 12:30:00,9.37,9.38,9.36,9.38,35200.0,8.0761,8.0847,8.0675,8.0847,35200.0
2011-09-14 12:35:00,9.37,9.4,9.37,9.4,101200.0,8.0761,8.1019,8.0761,8.1019,101200.0
2011-09-14 12:40:00,9.4,9.4,9.39,9.4,53900.0,8.1019,8.1019,8.0933,8.1019,53900.0
2011-09-14 12:45:00,9.4,9.41,9.4,9.4,43300.0,8.1019,8.1106,8.1019,8.1019,43300.0
2011-09-14 12:50:00,9.4,9.4,9.36,9.36,50600.0,8.1019,8.1019,8.0675,8.0675,50600.0
2011-09-14 12:55:00,9.36,9.39,9.36,9.39,51900.0,8.0675,8.0933,8.0675,8.0933,51900.0
2011-09-14 13:00:00,9.39,9.4,9.38,9.4,51800.0,8.0933,8.1019,8.0847,8.1019,51800.0
2011-09-14 13:05:00,9.4,9.41,9.4,9.41,71300.0,8.1019,8.1106,8.1019,8.1106,71300.0
2011-09-14 13:10:00,9.4,9.41,9.4,9.4,30000.0,8.1019,8.1106,8.1019,8.1019,30000.0
2011-09-14 13:15:00,9.41,9.41,9.39,9.41,60600.0,8.1106,8.1106,8.0933,8.1106,60600.0
2011-09-14 13:20:00,9.41,9.42,9.4,9.42,49200.0,8.1106,8.1192,8.1019,8.1192,49200.0
2011-09-14 13:25:00,9.42,9.44,9.41,9.43,33600.0,8.1192,8.1364,8.1106,8.1278,33600.0
2011-09-14 13:30:00,9.43,9.45,9.43,9.44,43600.0,8.1278,8.145,8.1278,8.1364,43600.0
2011-09-14 13:35:00,9.43,9.49,9.43,9.49,75600.0,8.1278,8.1795,8.1278,8.1795,75600.0
2011-09-14 13:40:00,9.5,9.52,9.48,9.48,130600.0,8.1881,8.2054,8.1709,8.1709,130600.0
2011-09-14 13:45:00,9.48,9.5,9.48,9.5,58200.0,8.1709,8.1881,8.1709,8.1881,58200.0
2011-09-14 13:50:00,9.5,9.52,9.48,9.49,62800.0,8.1881,8.2054,8.1709,8.1795,62800.0
2011-09-14 13:55:00,9.49,9.49,9.44,9.46,71700.0,8.1795,8.1795,8.1364,8.1537,71700.0
2011-09-14 14:00:00,9.46,9.51,9.46,9.49,105700.0,8.1537,8.1968,8.1537,8.1795,105700.0
2011-09-14 14:05:00,9.5,9.55,9.5,9.53,68200.0,8.1881,8.2312,8.1881,8.214,68200.0
2011-09-14 14:10:00,9.53,9.55,9.52,9.53,56300.0,8.214,8.2312,8.2054,8.214,56300.0
2011-09-14 14:15:00,9.52,9.58,9.51,9.58,54600.0,8.2054,8.2571,8.1968,8.2571,54600.0
2011-09-14 14:20:00,9.57,9.59,9.57,9.58,52000.0,8.2485,8.2657,8.2485,8.2571,52000.0
2011-09-14 14:25:00,9.58,9.58,9.53,9.55,66000.0,8.2571,8.2571,8.214,8.2312,66000.0
2011-09-14 14:30:00,9.55,9.55,9.53,9.53,44400.0,8.2312,8.2312,8.214,8.214,44400.0
2011-09-14 14:35:00,9.53,9.56,9.53,9.54,48000.0,8.214,8.2398,8.214,8.2226,48000.0
2011-09-14 14:40:00,9.55,9.55,9.54,9.54,129700.0,8.2312,8.2312,8.2226,8.2226,129700.0
2011-09-14 14:45:00,9.55,9.55,9.54,9.55,26000.0,8.2312,8.2312,8.2226,8.2312,26000.0
2011-09-14 14:50:00,9.54,9.56,9.54,9.56,104200.0,8.2226,8.2398,8.2226,8.2398,104200.0
2011-09-14 14:55:00,9.56,9.57,9.55,9.57,91600.0,8.2398,8.2485,8.2312,8.2485,91600.0
2011-09-14 15:00:00,9.57,9.59,9.56,9.59,91700.0,8.2485,8.2657,8.2398,8.2657,91700.0
2011-09-14 15:05:00,9.59,9.63,9.58,9.62,97400.0,8.2657,8.3002,8.2571,8.2916,97400.0
2011-09-14 15:10:00,9.62,9.64,9.61,9.63,31600.0,8.2916,8.3088,8.2829,8.3002,31600.0
2011-09-14 15:15:00,9.64,9.66,9.63,9.66,69100.0,8.3088,8.326,8.3002,8.326,69100.0
2011-09-14 15:20:00,9.66,9.66,9.63,9.64,115400.0,8.326,8.326,8.3002,8.3088,115400.0
2011-09-14 15:25:00,9.65,9.69,9.64,9.66,139700.0,8.3174,8.3519,8.3088,8.326,139700.0
2011-09-14 15:30:00,9.67,9.68,9.65,9.65,142200.0,8.3347,8.3433,8.3174,8.3174,142200.0
2011-09-14 15:35:00,9.65,9.66,9.64,9.65,162900.0,8.3174,8.326,8.3088,8.3174,162900.0
2011-09-14 15:40:00,9.65,9.65,9.58,9.58,153700.0,8.3174,8.3174,8.2571,8.2571,153700.0
2011-09-14 15:45:00,9.58,9.62,9.55,9.57,286500.0,8.2571,8.2916,8.2312,8.2485,286500.0
2011-09-14 15:50:00,9.57,9.61,9.56,9.58,456500.0,8.2485,8.2829,8.2398,8.2571,456500.0
2011-09-14 15:55:00,9.58,9.58,9.55,9.56,464800.0,8.2571,8.2571,8.2312,8.2398,464800.0
2011-09-15 09:30:00,9.63,9.69,9.57,9.59,95200.0,8.3002,8.3519,8.2485,8.2657,95200.0
2011-09-15 09:35:00,9.59,9.66,9.53,9.63,103900.0,8.2657,8.326,8.214,8.3002,103900.0
2011-09-15 09:40:00,9.62,9.63,9.52,9.54,64500.0,8.2916,8.3002,8.2054,8.2226,64500.0
2011-09-15 09:45:00,9.55,9.57,9.45,9.52,98700.0,8.2312,8.2485,8.145,8.2054,98700.0
2011-09-15 09:50:00,9.52,9.6,9.52,9.53,63000.0,8.2054,8.2743,8.2054,8.214,63000.0
2011-09-15 09:55:00,9.54,9.56,9.5,9.5,26300.0,8.2226,8.2398,8.1881,8.1881,26300.0
2011-09-15 10:00:00,9.51,9.61,9.51,9.6,88300.0,8.1968,8.2829,8.1968,8.2743,88300.0
2011-09-15 10:05:00,9.6,9.63,9.57,9.6,52000.0,8.2743,8.3002,8.2485,8.2743,52000.0
2011-09-15 10:10:00,9.59,9.61,9.55,9.56,59500.0,8.2657,8.2829,8.2312,8.2398,59500.0
2011-09-15 10:15:00,9.55,9.62,9.54,9.62,136800.0,8.2312,8.2916,8.2226,8.2916,136800.0
2011-09-15 10:20:00,9.62,9.62,9.57,9.57,56200.0,8.2916,8.2916,8.2485,8.2485,56200.0
2011-09-15 10:25:00,9.58,9.58,9.54,9.55,82300.0,8.2571,8.2571,8.2226,8.2312,82300.0
2011-09-15 10:30:00,9.55,9.55,9.51,9.52,88400.0,8.2312,8.2312,8.1968,8.2054,88400.0
2011-09-15 10:35:00,9.51,9.52,9.47,9.5,31100.0,8.1968,8.2054,8.1623,8.1881,31100.0
2011-09-15 10:40:00,9.51,9.52,9.5,9.52,16700.0,8.1968,8.2054,8.1881,8.2054,16700.0
2011-09-15 10:45:00,9.51,9.54,9.5,9.52,75300.0,8.1968,8.2226,8.1881,8.2054,75300.0
2011-09-15 10:50:00,9.53,9.53,9.47,9.48,27800.0,8.214,8.214,8.1623,8.1709,27800.0
2011-09-15 10:55:00,9.48,9.52,9.44,9.46,48900.0,8.1709,8.2054,8.1364,8.1537,48900.0
2011-09-15 11:00:00,9.46,9.47,9.43,9.47,30100.0,8.1537,8.1623,8.1278,8.1623,30100.0
2011-09-15 11:05:00,9.47,9.5,9.47,9.5,9900.0,8.1623,8.1881,8.1623,8.1881,9900.0
2011-09-15 11:10:00,9.51,9.52,9.48,9.48,23400.0,8.1968,8.2054,8.1709,8.1709,23400.0
2011-09-15 11:15:00,9.47,9.5,9.46,9.48,138500.0,8.1623,8.1881,8.1537,8.1709,138500.0
2011-09-15 11:20:00,9.49,9.5,9.48,9.48,107800.0,8.1795,8.1881,8.1709,8.1709,107800.0
2011-09-15 11:25:00,9.48,9.48,9.43,9.48,110200.0,8.1709,8.1709,8.1278,8.1709,110200.0
2011-09-15 11:30:00,9.48,9.49,9.47,9.49,94800.0,8.1709,8.1795,8.1623,8.1795,94800.0
2011-09-15 11:35:00,9.48,9.49,9.47,9.48,59300.0,8.1709,8.1795,8.1623,8.1709,59300.0
2011-09-15 11:40:00,9.49,9.49,9.47,9.47,108200.0,8.1795,8.1795,8.1623,8.1623,108200.0
2011-09-15 11:45:00,9.47,9.5,9.47,9.49,61800.0,8.1623,8.1881,8.1623,8.1795,61800.0
2011-09-15 11:50:00,9.48,9.49,9.47,9.47,28000.0,8.1709,8.1795,8.1623,8.1623,28000.0
2011-09-15 11:55:00,9.47,9.49,9.46,9.47,82900.0,8.1623,8.1795,8.1537,8.1623,82900.0
2011-09-15 12:00:00,9.47,9.47,9.45,9.46,34800.0,8.1623,8.1623,8.145,8.1537,34800.0
2011-09-15 12:05:00,9.46,9.49,9.46,9.48,87800.0,8.1537,8.1795,8.1537,8.1709,87800.0
2011-09-15 12:10:00,9.48,9.49,9.44,9.45,110000.0,8.1709,8.1795,8.1364,8.145,110000.0
2011-09-15 12:15:00,9.44,9.46,9.42,9.45,112900.0,8.1364,8.1537,8.1192,8.145,112900.0
2011-09-15 12:20:00,9.46,9.46,9.44,9.44,16600.0,8.1537,8.1537,8.1364,8.1364,16600.0
2011-09-15 12:25:00,9.44,9.46,9.44,9.45,20300.0,8.1364,8.1537,8.1364,8.145,20300.0
2011-09-15 12:30:00,9.46,9.47,9.45,9.47,36400.0,8.1537,8.1623,8.145,8.1623,36400.0
2011-09-15 12:35:00,9.46,9.47,9.43,9.44,198800.0,8.1537,8.1623,8.1278,8.1364,198800.0
2011-09-15 12:40:00,9.44,9.46,9.43,9.46,29000.0,8.1364,8.1537,8.1278,8.1537,29000.0
2011-09-15 12:45:00,9.46,9.49,9.45,9.49,111300.0,8.1537,8.1795,8.145,8.1795,111300.0
2011-09-15 12:50:00,9.49,9.5,9.47,9.49,53200.0,8.1795,8.1881,8.1623,8.1795,53200.0
2011-09-15 12:55:00,9.5,9.53,9.5,9.53,34100.0,8.1881,8.214,8.1881,8.214,34100.0
2011-09-15 13:00:00,9.53,9.57,9.52,9.57,105300.0,8.214,8.2485,8.2054,8.2485,105300.0
2011-09-15 13:05:00,9.56,9.57,9.55,9.56,53400.0,8.2398,8.2485,8.2312,8.2398,53400.0
2011-09-15 13:10:00,9.56,9.59,9.56,9.59,28700.0,8.2398,8.2657,8.2398,8.2657,28700.0
2011-09-15 13:15:00,9.59,9.59,9.56,9.56,56200.0,8.2657,8.2657,8.2398,8.2398,56200.0
2011-09-15 13:20:00,9.57,9.57,9.56,9.57,15000.0,8.2485,8.2485,8.2398,8.2485,15000.0
2011-09-15 13:25:00,9.57,9.57,9.52,9.53,82700.0,8.2485,8.2485,8.2054,8.214,82700.0
2011-09-15 13:30:00,9.53,9.54,9.53,9.54,30100.0,8.214,8.2226,8.214,8.2226,30100.0
2011-09-15 13:35:00,9.54,9.54,9.51,9.52,28400.0,8.2226,8.2226,8.1968,8.2054,28400.0
2011-09-15 13:40:00,9.51,9.52,9.5,9.51,91000.0,8.1968,8.2054,8.1881,8.1968,91000.0
2011-09-15 13:45:00,9.52,9.53,9.49,9.49,71700.0,8.2054,8.214,8.1795,8.1795,71700.0
2011-09-15 13:50:00,9.5,9.51,9.48,9.51,25800.0,8.1881,8.1968,8.1709,8.1968,25800.0
2011-09-15 13:55:00,9.51,9.51,9.49,9.51,38100.0,8.1968,8.1968,8.1795,8.1968,38100.0
2011-09-15 14:00:00,9.51,9.53,9.51,9.52,75500.0,8.1968,8.214,8.1968,8.2054,75500.0
2011-09-15 14:05:00,9.52,9.54,9.51,9.54,65500.0,8.2054,8.2226,8.1968,8.2226,65500.0
2011-09-15 14:10:00,9.54,9.56,9.52,9.52,125400.0,8.2226,8.2398,8.2054,8.2054,125400.0
2011-09-15 14:15:00,9.52,9.53,9.51,9.52,52500.0,8.2054,8.214,8.1968,8.2054,52500.0
2011-09-15 14:20:00,9.52,9.52,9.48,9.49,78600.0,8.2054,8.2054,8.1709,8.1795,78600.0
2011-09-15 14:25:00,9.48,9.5,9.48,9.5,17600.0,8.1709,8.1881,8.1709,8.1881,17600.0
2011-09-15 14:30:00,9.5,9.52,9.49,9.52,158500.0,8.1881,8.2054,8.1795,8.2054,158500.0
2011-09-15 14:35:00,9.52,9.52,9.51,9.51,24500.0,8.2054,8.2054,8.1968,8.1968,24500.0
2011-09-15 14:40:00,9.52,9.54,9.51,9.54,43600.0,8.2054,8.2226,8.1968,8.2226,43600.0
2011-09-15 14:45:00,9.54,9.55,9.51,9.51,203300.0,8.2226,8.2312,8.1968,8.1968,203300.0
2011-09-15 14:50:00,9.51,9.54,9.51,9.54,52200.0,8.1968,8.2226,8.1968,8.2226,52200.0
2011-09-15 14:55:00,9.54,9.56,9.54,9.56,71700.0,8.2226,8.2398,8.2226,8.2398,71700.0
2011-09-15 15:00:00,9.55,9.59,9.55,9.59,95600.0,8.2312,8.2657,8.2312,8.2657,95600.0
2011-09-15 15:05:00,9.59,9.6,9.58,9.6,105800.0,8.2657,8.2743,8.2571,8.2743,105800.0
2011-09-15 15:10:00,9.6,9.61,9.58,9.61,181200.0,8.2743,8.2829,8.2571,8.2829,181200.0
2011-09-15 15:15:00,9.62,9.62,9.55,9.56,141800.0,8.2916,8.2916,8.2312,8.2398,141800.0
2011-09-15 15:20:00,9.56,9.57,9.55,9.57,49900.0,8.2398,8.2485,8.2312,8.2485,49900.0
2011-09-15 15:25:00,9.57,9.57,9.51,9.54,144600.0,8.2485,8.2485,8.1968,8.2226,144600.0
2011-09-15 15:30:00,9.53,9.58,9.53,9.58,99000.0,8.214,8.2571,8.214,8.2571,99000.0
2011-09-15 15:35:00,9.58,9.59,9.56,9.57,87700.0,8.2571,8.2657,8.2398,8.2485,87700.0
2011-09-15 15:40:00,9.56,9.58,9.54,9.56,225300.0,8.2398,8.2571,8.2226,8.2398,225300.0
2011-09-15 15:45:00,9.55,9.57,9.53,9.56,337800.0,8.2312,8.2485,8.214,8.2398,337800.0
2011-09-15 15:50:00,9.56,9.58,9.54,9.56,250300.0,8.2398,8.2571,8.2226,8.2398,250300.0
2011-09-15 15:55:00,9.56,9.59,9.55,9.59,569900.0,8.2398,8.2657,8.2312,8.2657,569900.0
2011-09-16 09:30:00,9.64,9.7,9.62,9.67,403100.0,8.3088,8.3605,8.2916,8.3347,403100.0
2011-09-16 09:35:00,9.68,9.69,9.64,9.66,43700.0,8.3433,8.3519,8.3088,8.326,43700.0
2011-09-16 09:40:00,9.66,9.73,9.64,9.73,80700.0,8.326,8.3864,8.3088,8.3864,80700.0
2011-09-16 09:45:00,9.73,9.79,9.71,9.78,92600.0,8.3864,8.4381,8.3691,8.4295,92600.0
2011-09-16 09:50:00,9.78,9.79,9.7,9.77,109300.0,8.4295,8.4381,8.3605,8.4208,109300.0
2011-09-16 09:55:00,9.78,9.78,9.66,9.68,77700.0,8.4295,8.4295,8.326,8.3433,77700.0
2011-09-16 10:00:00,9.68,9.72,9.63,9.7,124300.0,8.3433,8.3778,8.3002,8.3605,124300.0
2011-09-16 10:05:00,9.7,9.75,9.7,9.74,87700.0,8.3605,8.4036,8.3605,8.395,87700.0
2011-09-16 10:10:00,9.74,9.78,9.74,9.76,56900.0,8.395,8.4295,8.395,8.4122,56900.0
2011-09-16 10:15:00,9.76,9.77,9.71,9.73,45400.0,8.4122,8.4208,8.3691,8.3864,45400.0
2011-09-16 10:20:00,9.72,9.73,9.65,9.67,34100.0,8.3778,8.3864,8.3174,8.3347,34100.0
2011-09-16 10:25:00,9.67,9.67,9.61,9.61,56600.0,8.3347,8.3347,8.2829,8.2829,56600.0
2011-09-16 10:30:00,9.61,9.68,9.6,9.68,113400.0,8.2829,8.3433,8.2743,8.3433,113400.0
2011-09-16 10:35:00,9.67,9.68,9.67,9.68,49500.0,8.3347,8.3433,8.3347,8.3433,49500.0
2011-09-16 10:40:00,9.67,9.73,9.67,9.67,137400.0,8.3347,8.3864,8.3347,8.3347,137400.0
2011-09-16 10:45:00,9.68,9.7,9.66,9.66,74500.0,8.3433,8.3605,8.326,8.326,74500.0
2011-09-16 10:50:00,9.66,9.68,9.63,9.67,78900.0,8.326,8.3433,8.3002,8.3347,78900.0
2011-09-16 10:55:00,9.66,9.7,9.66,9.69,129200.0,8.326,8.3605,8.326,8.3519,129200.0
2011-09-16 11:00:00,9.69,9.71,9.68,9.71,76500.0,8.3519,8.3691,8.3433,8.3691,76500.0
2011-09-16 11:05:00,9.72,9.73,9.7,9.7,87300.0,8.3778,8.3864,8.3605,8.3605,87300.0
2011-09-16 11:10:00,9.71,9.72,9.7,9.7,66900.0,8.3691,8.3778,8.3605,8.3605,66900.0
2011-09-16 11:15:00,9.7,9.72,9.67,9.67,32200.0,8.3605,8.3778,8.3347,8.3347,32200.0
2011-09-16 11:20:00,9.67,9.68,9.63,9.64,39200.0,8.3347,8.3433,8.3002,8.3088,39200.0
2011-09-16 11:25:00,9.63,9.65,9.63,9.65,39700.0,8.3002,8.3174,8.3002,8.3174,39700.0
2011-09-16 11:30:00,9.65,9.65,9.59,9.65,57300.0,8.3174,8.3174,8.2657,8.3174,57300.0
2011-09-16 11:35:00,9.65,9.67,9.64,9.65,200200.0,8.3174,8.3347,8.3088,8.3174,200200.0
2011-09-16 11:40:00,9.66,9.71,9.65,9.69,42400.0,8.326,8.3691,8.3174,8.3519,42400.0
2011-09-16 11:45:00,9.7,9.71,9.68,9.7,30700.0,8.3605,8.3691,8.3433,8.3605,30700.0
2011-09-16 11:50:00,9.7,9.74,9.7,9.71,19700.0,8.3605,8.395,8.3605,8.3691,19700.0
2011-09-16 11:55:00,9.71,9.73,9.71,9.71,15900.0,8.3691,8.3864,8.3691,8.3691,15900.0
2011-09-16 12:00:00,9.71,9.72,9.68,9.7,26000.0,8.3691,8.3778,8.3433,8.3605,26000.0
2011-09-16 12:05:00,9.7,9.73,9.7,9.72,17700.0,8.3605,8.3864,8.3605,8.3778,17700.0
2011-09-16 12:10:00,9.72,9.73,9.7,9.7,13600.0,8.3778,8.3864,8.3605,8.3605,13600.0
2011-09-16 12:15:00,9.7,9.75,9.7,9.74,63100.0,8.3605,8.4036,8.3605,8.395,63100.0
2011-09-16 12:20:00,9.74,9.74,9.72,9.73,11100.0,8.395,8.395,8.3778,8.3864,11100.0
2011-09-16 12:25:00,9.73,9.76,9.73,9.74,37400.0,8.3864,8.4122,8.3864,8.395,37400.0
2011-09-16 12:30:00,9.73,9.75,9.73,9.73,12100.0,8.3864,8.4036,8.3864,8.3864,12100.0
2011-09-16 12:35:00,9.73,9.76,9.73,9.75,21800.0,8.3864,8.4122,8.3864,8.4036,21800.0
2011-09-16 12:40:00,9.75,9.76,9.74,9.74,5900.0,8.4036,8.4122,8.395,8.395,5900.0
2011-09-16 12:45:00,9.75,9.76,9.74,9.75,19300.0,8.4036,8.4122,8.395,8.4036,19300.0
2011-09-16 12:50:00,9.75,9.75,9.73,9.73,7200.0,8.4036,8.4036,8.3864,8.3864,7200.0
2011-09-16 12:55:00,9.74,9.74,9.72,9.72,7800.0,8.395,8.395,8.3778,8.3778,7800.0
2011-09-16 13:00:00,9.72,9.73,9.7,9.71,14400.0,8.3778,8.3864,8.3605,8.3691,14400.0
2011-09-16 13:05:00,9.71,9.74,9.7,9.71,65600.0,8.3691,8.395,8.3605,8.3691,65600.0
2011-09-16 13:10:00,9.7,9.71,9.69,9.71,15600.0,8.3605,8.3691,8.3519,8.3691,15600.0
2011-09-16 13:15:00,9.7,9.72,9.69,9.69,17100.0,8.3605,8.3778,8.3519,8.3519,17100.0
2011-09-16 13:20:00,9.69,9.7,9.68,9.69,9800.0,8.3519,8.3605,8.3433,8.3519,9800.0
2011-09-16 13:25:00,9.69,9.7,9.69,9.7,7400.0,8.3519,8.3605,8.3519,8.3605,7400.0
2011-09-16 13:30:00,9.7,9.7,9.65,9.65,25100.0,8.3605,8.3605,8.3174,8.3174,25100.0
2011-09-16 13:35:00,9.65,9.66,9.62,9.66,57200.0,8.3174,8.326,8.2916,8.326,57200.0
2011-09-16 13:40:00,9.64,9.65,9.63,9.65,6700.0,8.3088,8.3174,8.3002,8.3174,6700.0
2011-09-16 13:45:00,9.64,9.65,9.63,9.64,17800.0,8.3088,8.3174,8.3002,8.3088,17800.0
2011-09-16 13:50:00,9.64,9.66,9.64,9.64,12200.0,8.3088,8.326,8.3088,8.3088,12200.0
2011-09-16 13:55:00,9.64,9.66,9.64,9.64,10700.0,8.3088,8.326,8.3088,8.3088,10700.0
2011-09-16 14:00:00,9.64,9.66,9.64,9.64,27400.0,8.3088,8.326,8.3088,8.3088,27400.0
2011-09-16 14:05:00,9.65,9.68,9.65,9.65,31700.0,8.3174,8.3433,8.3174,8.3174,31700.0
2011-09-16 14:10:00,9.66,9.67,9.64,9.64,25800.0,8.326,8.3347,8.3088,8.3088,25800.0
2011-09-16 14:15:00,9.64,9.65,9.62,9.64,19900.0,8.3088,8.3174,8.2916,8.3088,19900.0
2011-09-16 14:20:00,9.64,9.64,9.62,9.62,10300.0,8.3088,8.3088,8.2916,8.2916,10300.0
2011-09-16 14:25:00,9.63,9.63,9.62,9.62,6400.0,8.3002,8.3002,8.2916,8.2916,6400.0
2011-09-16 14:30:00,9.62,9.65,9.62,9.64,23400.0,8.2916,8.3174,8.2916,8.3088,23400.0
2011-09-16 14:35:00,9.65,9.68,9.64,9.68,48200.0,8.3174,8.3433,8.3088,8.3433,48200.0
2011-09-16 14:40:00,9.68,9.68,9.64,9.67,71900.0,8.3433,8.3433,8.3088,8.3347,71900.0
2011-09-16 14:45:00,9.66,9.67,9.66,9.67,8700.0,8.326,8.3347,8.326,8.3347,8700.0
2011-09-16 14:50:00,9.66,9.7,9.66,9.69,31900.0,8.326,8.3605,8.326,8.3519,31900.0
2011-09-16 14:55:00,9.69,9.7,9.68,9.69,60600.0,8.3519,8.3605,8.3433,8.3519,60600.0
2011-09-16 15:00:00,9.69,9.7,9.67,9.69,45900.0,8.3519,8.3605,8.3347,8.3519,45900.0
2011-09-16 15:05:00,9.69,9.69,9.65,9.65,19700.0,8.3519,8.3519,8.3174,8.3174,19700.0
2011-09-16 15:10:00,9.65,9.67,9.65,9.67,28000.0,8.3174,8.3347,8.3174,8.3347,28000.0
2011-09-16 15:15:00,9.66,9.67,9.64,9.65,28300.0,8.326,8.3347,8.3088,8.3174,28300.0
2011-09-16 15:20:00,9.65,9.66,9.62,9.64,79600.0,8.3174,8.326,8.2916,8.3088,79600.0
2011-09-16 15:25:00,9.64,9.64,9.61,9.61,32800.0,8.3088,8.3088,8.2829,8.2829,32800.0
2011-09-16 15:30:00,9.62,9.63,9.61,9.63,28000.0,8.2916,8.3002,8.2829,8.3002,28000.0
2011-09-16 15:35:00,9.62,9.63,9.61,9.62,21900.0,8.2916,8.3002,8.2829,8.2916,21900.0
2011-09-16 15:40:00,9.62,9.62,9.61,9.61,35700.0,8.2916,8.2916,8.2829,8.2829,35700.0
2011-09-16 15:45:00,9.61,9.66,9.6,9.63,189300.0,8.2829,8.326,8.2743,8.3002,189300.0
2011-09-16 15:50:00,9.64,9.65,9.63,9.64,50100.0,8.3088,8.3174,8.3002,8.3088,50100.0
2011-09-16 15:55:00,9.64,9.66,9.64,9.65,245100.0,8.3088,8.326,8.3088,8.3174,245100.0
2011-09-19 09:30:00,9.5,9.66,9.42,9.59,100500.0,8.1881,8.326,8.1192,8.2657,100500.0
2011-09-19 09:35:00,9.55,9.61,9.52,9.56,67000.0,8.2312,8.2829,8.2054,8.2398,67000.0
2011-09-19 09:40:00,9.55,9.59,9.53,9.54,62700.0,8.2312,8.2657,8.214,8.2226,62700.0
2011-09-19 09:45:00,9.54,9.56,9.51,9.54,23800.0,8.2226,8.2398,8.1968,8.2226,23800.0
2011-09-19 09:50:00,9.54,9.58,9.49,9.58,45400.0,8.2226,8.2571,8.1795,8.2571,45400.0
2011-09-19 09:55:00,9.57,9.58,9.55,9.55,55200.0,8.2485,8.2571,8.2312,8.2312,55200.0
2011-09-19 10:00:00,9.55,9.59,9.53,9.58,65000.0,8.2312,8.2657,8.214,8.2571,65000.0
2011-09-19 10:05:00,9.58,9.61,9.57,9.59,25500.0,8.2571,8.2829,8.2485,8.2657,25500.0
2011-09-19 10:10:00,9.6,9.6,9.54,9.55,46300.0,8.2743,8.2743,8.2226,8.2312,46300.0
2011-09-19 10:15:00,9.55,9.55,9.49,9.55,50900.0,8.2312,8.2312,8.1795,8.2312,50900.0
2011-09-19 10:20:00,9.55,9.55,9.49,9.49,68200.0,8.2312,8.2312,8.1795,8.1795,68200.0
2011-09-19 10:25:00,9.49,9.56,9.48,9.52,358000.0,8.1795,8.2398,8.1709,8.2054,358000.0
2011-09-19 10:30:00,9.52,9.53,9.41,9.41,372300.0,8.2054,8.214,8.1106,8.1106,372300.0
2011-09-19 10:35:00,9.41,9.42,9.38,9.4,210900.0,8.1106,8.1192,8.0847,8.1019,210900.0
2011-09-19 10:40:00,9.4,9.4,9.33,9.33,173900.0,8.1019,8.1019,8.0416,8.0416,173900.0
2011-09-19 10:45:00,9.32,9.35,9.29,9.35,247200.0,8.033,8.0588,8.0071,8.0588,247200.0
2011-09-19 10:50:00,9.35,9.39,9.34,9.38,67700.0,8.0588,8.0933,8.0502,8.0847,67700.0
2011-09-19 10:55:00,9.38,9.39,9.34,9.35,41700.0,8.0847,8.0933,8.0502,8.0588,41700.0
2011-09-19 11:00:00,9.35,9.43,9.35,9.42,67100.0,8.0588,8.1278,8.0588,8.1192,67100.0
2011-09-19 11:05:00,9.43,9.43,9.37,9.37,124300.0,8.1278,8.1278,8.0761,8.0761,124300.0
2011-09-19 11:10:00,9.37,9.4,9.34,9.4,98900.0,8.0761,8.1019,8.0502,8.1019,98900.0
2011-09-19 11:15:00,9.4,9.42,9.39,9.41,25000.0,8.1019,8.1192,8.0933,8.1106,25000.0
2011-09-19 11:20:00,9.4,9.44,9.4,9.44,26100.0,8.1019,8.1364,8.1019,8.1364,26100.0
2011-09-19 11:25:00,9.43,9.45,9.42,9.43,65900.0,8.1278,8.145,8.1192,8.1278,65900.0
2011-09-19 11:30:00,9.43,9.44,9.4,9.42,85500.0,8.1278,8.1364,8.1019,8.1192,85500.0
2011-09-19 11:35:00,9.42,9.46,9.42,9.45,32500.0,8.1192,8.1537,8.1192,8.145,32500.0
2011-09-19 11:40:00,9.45,9.48,9.44,9.47,39700.0,8.145,8.1709,8.1364,8.1623,39700.0
2011-09-19 11:45:00,9.47,9.52,9.47,9.49,154000.0,8.1623,8.2054,8.1623,8.1795,154000.0
2011-09-19 11:50:00,9.5,9.5,9.44,9.45,186800.0,8.1881,8.1881,8.1364,8.145,186800.0
2011-09-19 11:55:00,9.44,9.48,9.44,9.47,50900.0,8.1364,8.1709,8.1364,8.1623,50900.0
2011-09-19 12:00:00,9.48,9.5,9.48,9.5,27600.0,8.1709,8.1881,8.1709,8.1881,27600.0
2011-09-19 12:05:00,9.49,9.51,9.48,9.49,27800.0,8.1795,8.1968,8.1709,8.1795,27800.0
2011-09-19 12:10:00,9.48,9.48,9.46,9.46,18700.0,8.1709,8.1709,8.1537,8.1537,18700.0
2011-09-19 12:15:00,9.46,9.48,9.41,9.43,227600.0,8.1537,8.1709,8.1106,8.1278,227600.0
2011-09-19 12:20:00,9.43,9.45,9.41,9.45,100200.0,8.1278,8.145,8.1106,8.145,100200.0
2011-09-19 12:25:00,9.46,9.46,9.45,9.46,27600.0,8.1537,8.1537,8.145,8.1537,27600.0
2011-09-19 12:30:00,9.47,9.47,9.45,9.46,43200.0,8.1623,8.1623,8.145,8.1537,43200.0
2011-09-19 12:35:00,9.45,9.46,9.44,9.45,21900.0,8.145,8.1537,8.1364,8.145,21900.0
2011-09-19 12:40:00,9.46,9.47,9.45,9.45,24200.0,8.1537,8.1623,8.145,8.145,24200.0
2011-09-19 12:45:00,9.46,9.46,9.4,9.41,46900.0,8.1537,8.1537,8.1019,8.1106,46900.0
2011-09-19 12:50:00,9.41,9.43,9.4,9.41,87200.0,8.1106,8.1278,8.1019,8.1106,87200.0
2011-09-19 12:55:00,9.41,9.42,9.4,9.42,15800.0,8.1106,8.1192,8.1019,8.1192,15800.0
2011-09-19 13:00:00,9.42,9.42,9.4,9.4,20800.0,8.1192,8.1192,8.1019,8.1019,20800.0
2011-09-19 13:05:00,9.4,9.43,9.4,9.43,29400.0,8.1019,8.1278,8.1019,8.1278,29400.0
2011-09-19 13:10:00,9.42,9.43,9.4,9.4,24000.0,8.1192,8.1278,8.1019,8.1019,24000.0
2011-09-19 13:15:00,9.41,9.41,9.38,9.39,29000.0,8.1106,8.1106,8.0847,8.0933,29000.0
2011-09-19 13:20:00,9.39,9.42,9.39,9.42,21600.0,8.0933,8.1192,8.0933,8.1192,21600.0
2011-09-19 13:25:00,9.41,9.45,9.41,9.43,66500.0,8.1106,8.145,8.1106,8.1278,66500.0
2011-09-19 13:30:00,9.42,9.43,9.4,9.42,23000.0,8.1192,8.1278,8.1019,8.1192,23000.0
2011-09-19 13:35:00,9.42,9.43,9.41,9.42,35100.0,8.1192,8.1278,8.1106,8.1192,35100.0
2011-09-19 13:40:00,9.42,9.43,9.41,9.43,14800.0,8.1192,8.1278,8.1106,8.1278,14800.0
2011-09-19 13:45:00,9.44,9.45,9.43,9.45,8400.0,8.1364,8.145,8.1278,8.145,8400.0
2011-09-19 13:50:00,9.44,9.44,9.43,9.44,9100.0,8.1364,8.1364,8.1278,8.1364,9100.0
2011-09-19 13:55:00,9.44,9.44,9.43,9.44,4700.0,8.1364,8.1364,8.1278,8.1364,4700.0
2011-09-19 14:00:00,9.44,9.44,9.38,9.39,53300.0,8.1364,8.1364,8.0847,8.0933,53300.0
2011-09-19 14:05:00,9.39,9.44,9.39,9.43,52600.0,8.0933,8.1364,8.0933,8.1278,52600.0
2011-09-19 14:10:00,9.42,9.44,9.41,9.44,26000.0,8.1192,8.1364,8.1106,8.1364,26000.0
2011-09-19 14:15:00,9.44,9.46,9.43,9.45,33900.0,8.1364,8.1537,8.1278,8.145,33900.0
2011-09-19 14:20:00,9.44,9.45,9.44,9.44,5200.0,8.1364,8.145,8.1364,8.1364,5200.0
2011-09-19 14:25:00,9.44,9.46,9.42,9.44,52800.0,8.1364,8.1537,8.1192,8.1364,52800.0
2011-09-19 14:30:00,9.44,9.46,9.43,9.44,32600.0,8.1364,8.1537,8.1278,8.1364,32600.0
2011-09-19 14:35:00,9.44,9.47,9.44,9.46,17700.0,8.1364,8.1623,8.1364,8.1537,17700.0
2011-09-19 14:40:00,9.47,9.48,9.45,9.47,36300.0,8.1623,8.1709,8.145,8.1623,36300.0
2011-09-19 14:45:00,9.47,9.48,9.46,9.47,13900.0,8.1623,8.1709,8.1537,8.1623,13900.0
2011-09-19 14:50:00,9.48,9.5,9.45,9.45,35300.0,8.1709,8.1881,8.145,8.145,35300.0
2011-09-19 14:55:00,9.45,9.46,9.42,9.42,47500.0,8.145,8.1537,8.1192,8.1192,47500.0
2011-09-19 15:00:00,9.42,9.44,9.41,9.43,24300.0,8.1192,8.1364,8.1106,8.1278,24300.0
2011-09-19 15:05:00,9.43,9.44,9.42,9.42,12700.0,8.1278,8.1364,8.1192,8.1192,12700.0
2011-09-19 15:10:00,9.43,9.49,9.42,9.48,98700.0,8.1278,8.1795,8.1192,8.1709,98700.0
2011-09-19 15:15:00,9.47,9.52,9.46,9.48,100500.0,8.1623,8.2054,8.1537,8.1709,100500.0
2011-09-19 15:20:00,9.49,9.54,9.48,9.53,83800.0,8.1795,8.2226,8.1709,8.214,83800.0
2011-09-19 15:25:00,9.53,9.54,9.51,9.54,106800.0,8.214,8.2226,8.1968,8.2226,106800.0
2011-09-19 15:30:00,9.55,9.6,9.55,9.59,133200.0,8.2312,8.2743,8.2312,8.2657,133200.0
2011-09-19 15:35:00,9.59,9.61,9.57,9.6,78100.0,8.2657,8.2829,8.2485,8.2743,78100.0
2011-09-19 15:40:00,9.59,9.6,9.58,9.59,77300.0,8.2657,8.2743,8.2571,8.2657,77300.0
2011-09-19 15:45:00,9.58,9.59,9.54,9.55,103500.0,8.2571,8.2657,8.2226,8.2312,103500.0
2011-09-19 15:50:00,9.56,9.58,9.55,9.56,125700.0,8.2398,8.2571,8.2312,8.2398,125700.0
2011-09-19 15:55:00,9.56,9.59,9.53,9.54,276500.0,8.2398,8.2657,8.214,8.2226,276500.0
2011-09-20 09:30:00,9.66,9.74,9.64,9.73,128100.0,8.326,8.395,8.3088,8.3864,128100.0
2011-09-20 09:35:00,9.72,9.78,9.69,9.74,158900.0,8.3778,8.4295,8.3519,8.395,158900.0
2011-09-20 09:40:00,9.73,9.75,9.68,9.74,123300.0,8.3864,8.4036,8.3433,8.395,123300.0
2011-09-20 09:45:00,9.74,9.74,9.65,9.71,66000.0,8.395,8.395,8.3174,8.3691,66000.0
2011-09-20 09:50:00,9.71,9.72,9.65,9.71,68600.0,8.3691,8.3778,8.3174,8.3691,68600.0
2011-09-20 09:55:00,9.71,9.74,9.67,9.74,51100.0,8.3691,8.395,8.3347,8.395,51100.0
2011-09-20 10:00:00,9.73,9.77,9.73,9.74,85100.0,8.3864,8.4208,8.3864,8.395,85100.0
2011-09-20 10:05:00,9.74,9.76,9.7,9.7,63900.0,8.395,8.4122,8.3605,8.3605,63900.0
2011-09-20 10:10:00,9.69,9.73,9.67,9.73,65200.0,8.3519,8.3864,8.3347,8.3864,65200.0
2011-09-20 10:15:00,9.74,9.77,9.71,9.76,114700.0,8.395,8.4208,8.3691,8.4122,114700.0
2011-09-20 10:20:00,9.76,9.79,9.75,9.79,52000.0,8.4122,8.4381,8.4036,8.4381,52000.0
2011-09-20 10:25:00,9.79,9.8,9.76,9.78,63800.0,8.4381,8.4467,8.4122,8.4295,63800.0
2011-09-20 10:30:00,9.78,9.8,9.76,9.76,84900.0,8.4295,8.4467,8.4122,8.4122,84900.0
2011-09-20 10:35:00,9.76,9.84,9.76,9.81,132700.0,8.4122,8.4812,8.4122,8.4553,132700.0
2011-09-20 10:40:00,9.81,9.85,9.81,9.84,87300.0,8.4553,8.4898,8.4553,8.4812,87300.0
2011-09-20 10:45:00,9.84,9.85,9.82,9.84,79400.0,8.4812,8.4898,8.4639,8.4812,79400.0
2011-09-20 10:50:00,9.84,9.84,9.81,9.83,67100.0,8.4812,8.4812,8.4553,8.4726,67100.0
2011-09-20 10:55:00,9.82,9.83,9.78,9.83,89600.0,8.4639,8.4726,8.4295,8.4726,89600.0
2011-09-20 11:00:00,9.82,9.87,9.81,9.82,123200.0,8.4639,8.507,8.4553,8.4639,123200.0
2011-09-20 11:05:00,9.81,9.85,9.8,9.83,94000.0,8.4553,8.4898,8.4467,8.4726,94000.0
2011-09-20 11:10:00,9.82,9.84,9.8,9.83,54300.0,8.4639,8.4812,8.4467,8.4726,54300.0
2011-09-20 11:15:00,9.84,9.86,9.82,9.83,32200.0,8.4812,8.4984,8.4639,8.4726,32200.0
2011-09-20 11:20:00,9.82,9.82,9.78,9.8,38400.0,8.4639,8.4639,8.4295,8.4467,38400.0
2011-09-20 11:25:00,9.79,9.82,9.78,9.82,53900.0,8.4381,8.4639,8.4295,8.4639,53900.0
2011-09-20 11:30:00,9.82,9.82,9.78,9.8,68900.0,8.4639,8.4639,8.4295,8.4467,68900.0
2011-09-20 11:35:00,9.8,9.82,9.79,9.8,19600.0,8.4467,8.4639,8.4381,8.4467,19600.0
2011-09-20 11:40:00,9.79,9.8,9.77,9.78,43700.0,8.4381,8.4467,8.4208,8.4295,43700.0
2011-09-20 11:45:00,9.78,9.79,9.76,9.79,59700.0,8.4295,8.4381,8.4122,8.4381,59700.0
2011-09-20 11:50:00,9.78,9.79,9.78,9.78,35100.0,8.4295,8.4381,8.4295,8.4295,35100.0
2011-09-20 11:55:00,9.78,9.8,9.78,9.79,29300.0,8.4295,8.4467,8.4295,8.4381,29300.0
2011-09-20 12:00:00,9.79,9.8,9.76,9.76,53200.0,8.4381,8.4467,8.4122,8.4122,53200.0
2011-09-20 12:05:00,9.75,9.75,9.73,9.75,70600.0,8.4036,8.4036,8.3864,8.4036,70600.0
2011-09-20 12:10:00,9.74,9.76,9.74,9.76,64400.0,8.395,8.4122,8.395,8.4122,64400.0
2011-09-20 12:15:00,9.76,9.79,9.75,9.78,65400.0,8.4122,8.4381,8.4036,8.4295,65400.0
2011-09-20 12:20:00,9.78,9.81,9.78,9.81,24100.0,8.4295,8.4553,8.4295,8.4553,24100.0
2011-09-20 12:25:00,9.8,9.81,9.79,9.79,25600.0,8.4467,8.4553,8.4381,8.4381,25600.0
2011-09-20 12:30:00,9.8,9.81,9.79,9.81,19000.0,8.4467,8.4553,8.4381,8.4553,19000.0
2011-09-20 12:35:00,9.81,9.81,9.77,9.77,31200.0,8.4553,8.4553,8.4208,8.4208,31200.0
2011-09-20 12:40:00,9.78,9.79,9.77,9.77,25400.0,8.4295,8.4381,8.4208,8.4208,25400.0
2011-09-20 12:45:00,9.77,9.78,9.77,9.78,5900.0,8.4208,8.4295,8.4208,8.4295,5900.0
2011-09-20 12:50:00,9.78,9.82,9.77,9.82,82900.0,8.4295,8.4639,8.4208,8.4639,82900.0
2011-09-20 12:55:00,9.82,9.82,9.8,9.81,54500.0,8.4639,8.4639,8.4467,8.4553,54500.0
2011-09-20 13:00:00,9.8,9.82,9.8,9.81,23900.0,8.4467,8.4639,8.4467,8.4553,23900.0
2011-09-20 13:05:00,9.81,9.82,9.8,9.8,24200.0,8.4553,8.4639,8.4467,8.4467,24200.0
2011-09-20 13:10:00,9.8,9.82,9.8,9.82,27800.0,8.4467,8.4639,8.4467,8.4639,27800.0
2011-09-20 13:15:00,9.82,9.83,9.8,9.81,45300.0,8.4639,8.4726,8.4467,8.4553,45300.0
2011-09-20 13:20:00,9.8,9.82,9.8,9.82,30800.0,8.4467,8.4639,8.4467,8.4639,30800.0
2011-09-20 13:25:00,9.82,9.82,9.81,9.82,10700.0,8.4639,8.4639,8.4553,8.4639,10700.0
2011-09-20 13:30:00,9.82,9.82,9.8,9.82,21100.0,8.4639,8.4639,8.4467,8.4639,21100.0
2011-09-20 13:35:00,9.81,9.84,9.81,9.82,42000.0,8.4553,8.4812,8.4553,8.4639,42000.0
2011-09-20 13:40:00,9.81,9.82,9.8,9.82,20000.0,8.4553,8.4639,8.4467,8.4639,20000.0
2011-09-20 13:45:00,9.81,9.85,9.8,9.85,62000.0,8.4553,8.4898,8.4467,8.4898,62000.0
2011-09-20 13:50:00,9.85,9.88,9.84,9.85,85700.0,8.4898,8.5157,8.4812,8.4898,85700.0
2011-09-20 13:55:00,9.86,9.88,9.85,9.87,65600.0,8.4984,8.5157,8.4898,8.507,65600.0
2011-09-20 14:00:00,9.87,9.87,9.83,9.84,69000.0,8.507,8.507,8.4726,8.4812,69000.0
2011-09-20 14:05:00,9.85,9.92,9.84,9.9,87300.0,8.4898,8.5501,8.4812,8.5329,87300.0
2011-09-20 14:10:00,9.91,9.92,9.9,9.91,32800.0,8.5415,8.5501,8.5329,8.5415,32800.0
2011-09-20 14:15:00,9.91,9.95,9.91,9.93,56100.0,8.5415,8.576,8.5415,8.5588,56100.0
2011-09-20 14:20:00,9.93,9.94,9.91,9.94,54100.0,8.5588,8.5674,8.5415,8.5674,54100.0
2011-09-20 14:25:00,9.93,9.96,9.93,9.95,77300.0,8.5588,8.5846,8.5588,8.576,77300.0
2011-09-20 14:30:00,9.96,9.96,9.91,9.93,128700.0,8.5846,8.5846,8.5415,8.5588,128700.0
2011-09-20 14:35:00,9.92,9.93,9.91,9.93,57100.0,8.5501,8.5588,8.5415,8.5588,57100.0
2011-09-20 14:40:00,9.92,9.93,9.88,9.89,78000.0,8.5501,8.5588,8.5157,8.5243,78000.0
2011-09-20 14:45:00,9.89,9.92,9.88,9.91,92100.0,8.5243,8.5501,8.5157,8.5415,92100.0
2011-09-20 14:50:00,9.91,9.93,9.9,9.92,69800.0,8.5415,8.5588,8.5329,8.5501,69800.0
2011-09-20 14:55:00,9.91,9.92,9.89,9.9,38800.0,8.5415,8.5501,8.5243,8.5329,38800.0
2011-09-20 15:00:00,9.89,9.91,9.85,9.86,122700.0,8.5243,8.5415,8.4898,8.4984,122700.0
2011-09-20 15:05:00,9.85,9.86,9.8,9.8,142600.0,8.4898,8.4984,8.4467,8.4467,142600.0
2011-09-20 15:10:00,9.81,9.84,9.8,9.84,46700.0,8.4553,8.4812,8.4467,8.4812,46700.0
2011-09-20 15:15:00,9.83,9.84,9.8,9.8,39000.0,8.4726,8.4812,8.4467,8.4467,39000.0
2011-09-20 15:20:00,9.81,9.81,9.79,9.79,100400.0,8.4553,8.4553,8.4381,8.4381,100400.0
2011-09-20 15:25:00,9.79,9.81,9.79,9.8,42400.0,8.4381,8.4553,8.4381,8.4467,42400.0
2011-09-20 15:30:00,9.81,9.83,9.79,9.82,218100.0,8.4553,8.4726,8.4381,8.4639,218100.0
2011-09-20 15:35:00,9.83,9.86,9.83,9.85,157400.0,8.4726,8.4984,8.4726,8.4898,157400.0
2011-09-20 15:40:00,9.86,9.86,9.8,9.82,361000.0,8.4984,8.4984,8.4467,8.4639,361000.0
2011-09-20 15:45:00,9.81,9.82,9.76,9.79,255300.0,8.4553,8.4639,8.4122,8.4381,255300.0
2011-09-20 15:50:00,9.79,9.81,9.78,9.8,284400.0,8.4381,8.4553,8.4295,8.4467,284400.0
2011-09-20 15:55:00,9.81,9.81,9.77,9.78,386500.0,8.4553,8.4553,8.4208,8.4295,386500.0
2011-09-21 09:30:00,9.75,9.84,9.73,9.77,51300.0,8.4036,8.4812,8.3864,8.4208,51300.0
2011-09-21 09:35:00,9.75,9.82,9.75,9.78,46900.0,8.4036,8.4639,8.4036,8.4295,46900.0
2011-09-21 09:40:00,9.78,9.78,9.71,9.75,147100.0,8.4295,8.4295,8.3691,8.4036,147100.0
2011-09-21 09:45:00,9.75,9.82,9.74,9.79,113600.0,8.4036,8.4639,8.395,8.4381,113600.0
2011-09-21 09:50:00,9.78,9.84,9.76,9.83,104200.0,8.4295,8.4812,8.4122,8.4726,104200.0
2011-09-21 09:55:00,9.83,9.93,9.8,9.91,163900.0,8.4726,8.5588,8.4467,8.5415,163900.0
2011-09-21 10:00:00,9.92,9.98,9.85,9.87,177700.0,8.5501,8.6018,8.4898,8.507,177700.0
2011-09-21 10:05:00,9.87,9.91,9.87,9.88,73100.0,8.507,8.5415,8.507,8.5157,73100.0
2011-09-21 10:10:00,9.88,9.9,9.85,9.87,99200.0,8.5157,8.5329,8.4898,8.507,99200.0
2011-09-21 10:15:00,9.87,9.93,9.86,9.9,85900.0,8.507,8.5588,8.4984,8.5329,85900.0
2011-09-21 10:20:00,9.91,9.92,9.86,9.89,63200.0,8.5415,8.5501,8.4984,8.5243,63200.0
2011-09-21 10:25:00,9.89,9.92,9.88,9.91,44800.0,8.5243,8.5501,8.5157,8.5415,44800.0
2011-09-21 10:30:00,9.91,9.93,9.85,9.88,77500.0,8.5415,8.5588,8.4898,8.5157,77500.0
2011-09-21 10:35:00,9.87,9.88,9.81,9.84,84400.0,8.507,8.5157,8.4553,8.4812,84400.0
2011-09-21 10:40:00,9.85,9.89,9.84,9.89,82900.0,8.4898,8.5243,8.4812,8.5243,82900.0
2011-09-21 10:45:00,9.89,9.92,9.84,9.85,47600.0,8.5243,8.5501,8.4812,8.4898,47600.0
2011-09-21 10:50:00,9.84,9.85,9.83,9.83,27200.0,8.4812,8.4898,8.4726,8.4726,27200.0
2011-09-21 10:55:00,9.82,9.85,9.79,9.85,66200.0,8.4639,8.4898,8.4381,8.4898,66200.0
2011-09-21 11:00:00,9.85,9.89,9.84,9.86,57800.0,8.4898,8.5243,8.4812,8.4984,57800.0
2011-09-21 11:05:00,9.86,9.88,9.85,9.86,40700.0,8.4984,8.5157,8.4898,8.4984,40700.0
2011-09-21 11:10:00,9.85,9.91,9.85,9.89,37400.0,8.4898,8.5415,8.4898,8.5243,37400.0
2011-09-21 11:15:00,9.88,9.89,9.85,9.86,33100.0,8.5157,8.5243,8.4898,8.4984,33100.0
2011-09-21 11:20:00,9.87,9.87,9.85,9.86,37800.0,8.507,8.507,8.4898,8.4984,37800.0
2011-09-21 11:25:00,9.85,9.88,9.85,9.87,49800.0,8.4898,8.5157,8.4898,8.507,49800.0
2011-09-21 11:30:00,9.87,9.92,9.87,9.92,37200.0,8.507,8.5501,8.507,8.5501,37200.0
2011-09-21 11:35:00,9.91,9.96,9.91,9.96,45900.0,8.5415,8.5846,8.5415,8.5846,45900.0
2011-09-21 11:40:00,9.95,9.96,9.92,9.92,69800.0,8.576,8.5846,8.5501,8.5501,69800.0
2011-09-21 11:45:00,9.91,9.94,9.91,9.93,43800.0,8.5415,8.5674,8.5415,8.5588,43800.0
2011-09-21 11:50:00,9.94,9.96,9.93,9.96,49200.0,8.5674,8.5846,8.5588,8.5846,49200.0
2011-09-21 11:55:00,9.96,9.97,9.95,9.96,131500.0,8.5846,8.5932,8.576,8.5846,131500.0
2011-09-21 12:00:00,9.96,9.98,9.96,9.98,37200.0,8.5846,8.6018,8.5846,8.6018,37200.0
2011-09-21 12:05:00,9.97,9.98,9.94,9.95,41700.0,8.5932,8.6018,8.5674,8.576,41700.0
2011-09-21 12:10:00,9.95,9.95,9.94,9.94,23700.0,8.576,8.576,8.5674,8.5674,23700.0
2011-09-21 12:15:00,9.94,9.99,9.94,9.98,109900.0,8.5674,8.6105,8.5674,8.6018,109900.0
2011-09-21 12:20:00,9.99,10.02,9.98,10.02,164600.0,8.6105,8.6363,8.6018,8.6363,164600.0
2011-09-21 12:25:00,10.01,10.02,9.94,9.96,165800.0,8.6277,8.6363,8.5674,8.5846,165800.0
2011-09-21 12:30:00,9.96,9.98,9.95,9.97,38300.0,8.5846,8.6018,8.576,8.5932,38300.0
2011-09-21 12:35:00,9.96,10.01,9.95,9.99,80900.0,8.5846,8.6277,8.576,8.6105,80900.0
2011-09-21 12:40:00,9.99,10.01,9.97,9.99,52600.0,8.6105,8.6277,8.5932,8.6105,52600.0
2011-09-21 12:45:00,9.99,10.0,9.93,9.95,70400.0,8.6105,8.6191,8.5588,8.576,70400.0
2011-09-21 12:50:00,9.95,9.95,9.87,9.9,133100.0,8.576,8.576,8.507,8.5329,133100.0
2011-09-21 12:55:00,9.91,9.92,9.88,9.92,33400.0,8.5415,8.5501,8.5157,8.5501,33400.0
2011-09-21 13:00:00,9.92,9.94,9.91,9.94,112100.0,8.5501,8.5674,8.5415,8.5674,112100.0
2011-09-21 13:05:00,9.94,9.95,9.91,9.94,50100.0,8.5674,8.576,8.5415,8.5674,50100.0
2011-09-21 13:10:00,9.93,9.95,9.92,9.95,64200.0,8.5588,8.576,8.5501,8.576,64200.0
2011-09-21 13:15:00,9.95,9.97,9.93,9.94,90900.0,8.576,8.5932,8.5588,8.5674,90900.0
2011-09-21 13:20:00,9.94,10.0,9.94,10.0,56400.0,8.5674,8.6191,8.5674,8.6191,56400.0
2011-09-21 13:25:00,10.0,10.02,9.99,10.01,30700.0,8.6191,8.6363,8.6105,8.6277,30700.0
2011-09-21 13:30:00,10.0,10.01,9.96,9.99,37400.0,8.6191,8.6277,8.5846,8.6105,37400.0
2011-09-21 13:35:00,9.98,10.0,9.97,9.99,33900.0,8.6018,8.6191,8.5932,8.6105,33900.0
2011-09-21 13:40:00,9.99,10.0,9.98,9.98,57600.0,8.6105,8.6191,8.6018,8.6018,57600.0
2011-09-21 13:45:00,9.97,9.99,9.96,9.96,16400.0,8.5932,8.6105,8.5846,8.5846,16400.0
2011-09-21 13:50:00,9.96,9.97,9.96,9.96,27100.0,8.5846,8.5932,8.5846,8.5846,27100.0
2011-09-21 13:55:00,9.96,9.97,9.95,9.96,31400.0,8.5846,8.5932,8.576,8.5846,31400.0
2011-09-21 14:00:00,9.97,9.98,9.96,9.97,41300.0,8.5932,8.6018,8.5846,8.5932,41300.0
2011-09-21 14:05:00,9.98,10.02,9.97,10.02,70600.0,8.6018,8.6363,8.5932,8.6363,70600.0
2011-09-21 14:10:00,10.02,10.04,9.99,10.04,109300.0,8.6363,8.6536,8.6105,8.6536,109300.0
2011-09-21 14:15:00,10.04,10.06,10.02,10.05,78300.0,8.6536,8.6708,8.6363,8.6622,78300.0
2011-09-21 14:20:00,10.05,10.14,9.98,10.0,336500.0,8.6622,8.7398,8.6018,8.6191,336500.0
2011-09-21 14:25:00,10.01,10.02,9.89,9.99,224900.0,8.6277,8.6363,8.5243,8.6105,224900.0
2011-09-21 14:30:00,9.98,10.03,9.95,9.96,89100.0,8.6018,8.6449,8.576,8.5846,89100.0
2011-09-21 14:35:00,9.95,9.95,9.81,9.83,97500.0,8.576,8.576,8.4553,8.4726,97500.0
2011-09-21 14:40:00,9.83,9.86,9.8,9.82,116400.0,8.4726,8.4984,8.4467,8.4639,116400.0
2011-09-21 14:45:00,9.83,9.92,9.83,9.91,152700.0,8.4726,8.5501,8.4726,8.5415,152700.0
2011-09-21 14:50:00,9.92,9.92,9.88,9.88,81800.0,8.5501,8.5501,8.5157,8.5157,81800.0
2011-09-21 14:55:00,9.88,9.89,9.85,9.85,108300.0,8.5157,8.5243,8.4898,8.4898,108300.0
2011-09-21 15:00:00,9.84,9.91,9.83,9.91,119200.0,8.4812,8.5415,8.4726,8.5415,119200.0
2011-09-21 15:05:00,9.91,9.94,9.89,9.94,100000.0,8.5415,8.5674,8.5243,8.5674,100000.0
2011-09-21 15:10:00,9.93,9.96,9.91,9.92,103900.0,8.5588,8.5846,8.5415,8.5501,103900.0
2011-09-21 15:15:00,9.92,9.94,9.88,9.93,80000.0,8.5501,8.5674,8.5157,8.5588,80000.0
2011-09-21 15:20:00,9.92,9.94,9.86,9.88,133400.0,8.5501,8.5674,8.4984,8.5157,133400.0
2011-09-21 15:25:00,9.89,9.9,9.84,9.88,106200.0,8.5243,8.5329,8.4812,8.5157,106200.0
2011-09-21 15:30:00,9.88,9.89,9.8,9.8,172500.0,8.5157,8.5243,8.4467,8.4467,172500.0
2011-09-21 15:35:00,9.8,9.8,9.72,9.74,181000.0,8.4467,8.4467,8.3778,8.395,181000.0
2011-09-21 15:40:00,9.73,9.76,9.72,9.74,188300.0,8.3864,8.4122,8.3778,8.395,188300.0
2011-09-21 15:45:00,9.73,9.73,9.67,9.68,184000.0,8.3864,8.3864,8.3347,8.3433,184000.0
2011-09-21 15:50:00,9.68,9.69,9.63,9.64,124200.0,8.3433,8.3519,8.3002,8.3088,124200.0
2011-09-21 15:55:00,9.63,9.66,9.61,9.64,814500.0,8.3002,8.326,8.2829,8.3088,814500.0
2011-09-22 09:30:00,9.24,9.27,9.16,9.24,128600.0,7.964,7.9899,7.8951,7.964,128600.0
2011-09-22 09:35:00,9.25,9.26,9.18,9.21,123100.0,7.9727,7.9813,7.9123,7.9382,123100.0
2011-09-22 09:40:00,9.2,9.24,9.19,9.19,189400.0,7.9296,7.964,7.9209,7.9209,189400.0
2011-09-22 09:45:00,9.2,9.2,9.14,9.15,191500.0,7.9296,7.9296,7.8778,7.8865,191500.0
2011-09-22 09:50:00,9.15,9.21,9.12,9.19,110100.0,7.8865,7.9382,7.8606,7.9209,110100.0
2011-09-22 09:55:00,9.2,9.2,9.17,9.17,83200.0,7.9296,7.9296,7.9037,7.9037,83200.0
2011-09-22 10:00:00,9.18,9.27,9.17,9.26,154000.0,7.9123,7.9899,7.9037,7.9813,154000.0
2011-09-22 10:05:00,9.27,9.27,9.24,9.27,122100.0,7.9899,7.9899,7.964,7.9899,122100.0
2011-09-22 10:10:00,9.27,9.34,9.27,9.29,117400.0,7.9899,8.0502,7.9899,8.0071,117400.0
2011-09-22 10:15:00,9.3,9.37,9.27,9.37,94900.0,8.0157,8.0761,7.9899,8.0761,94900.0
2011-09-22 10:20:00,9.37,9.44,9.36,9.36,139200.0,8.0761,8.1364,8.0675,8.0675,139200.0
2011-09-22 10:25:00,9.35,9.35,9.27,9.27,85000.0,8.0588,8.0588,7.9899,7.9899,85000.0
2011-09-22 10:30:00,9.28,9.38,9.26,9.36,167400.0,7.9985,8.0847,7.9813,8.0675,167400.0
2011-09-22 10:35:00,9.37,9.38,9.32,9.32,69700.0,8.0761,8.0847,8.033,8.033,69700.0
2011-09-22 10:40:00,9.32,9.34,9.27,9.34,47600.0,8.033,8.0502,7.9899,8.0502,47600.0
2011-09-22 10:45:00,9.34,9.37,9.3,9.32,61400.0,8.0502,8.0761,8.0157,8.033,61400.0
2011-09-22 10:50:00,9.33,9.33,9.27,9.28,101400.0,8.0416,8.0416,7.9899,7.9985,101400.0
2011-09-22 10:55:00,9.27,9.33,9.27,9.3,133400.0,7.9899,8.0416,7.9899,8.0157,133400.0
2011-09-22 11:00:00,9.3,9.3,9.26,9.27,64500.0,8.0157,8.0157,7.9813,7.9899,64500.0
2011-09-22 11:05:00,9.26,9.27,9.22,9.22,38000.0,7.9813,7.9899,7.9468,7.9468,38000.0
2011-09-22 11:10:00,9.23,9.24,9.19,9.2,58300.0,7.9554,7.964,7.9209,7.9296,58300.0
2011-09-22 11:15:00,9.2,9.21,9.16,9.2,72600.0,7.9296,7.9382,7.8951,7.9296,72600.0
2011-09-22 11:20:00,9.21,9.22,9.19,9.22,40800.0,7.9382,7.9468,7.9209,7.9468,40800.0
2011-09-22 11:25:00,9.22,9.22,9.18,9.2,64400.0,7.9468,7.9468,7.9123,7.9296,64400.0
2011-09-22 11:30:00,9.2,9.22,9.18,9.22,62200.0,7.9296,7.9468,7.9123,7.9468,62200.0
2011-09-22 11:35:00,9.22,9.23,9.19,9.21,47500.0,7.9468,7.9554,7.9209,7.9382,47500.0
2011-09-22 11:40:00,9.21,9.21,9.17,9.21,55800.0,7.9382,7.9382,7.9037,7.9382,55800.0
2011-09-22 11:45:00,9.21,9.21,9.15,9.15,40700.0,7.9382,7.9382,7.8865,7.8865,40700.0
2011-09-22 11:50:00,9.14,9.17,9.14,9.16,103000.0,7.8778,7.9037,7.8778,7.8951,103000.0
2011-09-22 11:55:00,9.16,9.16,9.13,9.13,119900.0,7.8951,7.8951,7.8692,7.8692,119900.0
2011-09-22 12:00:00,9.13,9.14,9.09,9.09,44700.0,7.8692,7.8778,7.8347,7.8347,44700.0
2011-09-22 12:05:00,9.09,9.11,9.08,9.09,52400.0,7.8347,7.852,7.8261,7.8347,52400.0
2011-09-22 12:10:00,9.09,9.11,9.06,9.06,72000.0,7.8347,7.852,7.8089,7.8089,72000.0
2011-09-22 12:15:00,9.06,9.06,9.01,9.05,89900.0,7.8089,7.8089,7.7658,7.8003,89900.0
2011-09-22 12:20:00,9.05,9.06,9.03,9.05,72600.0,7.8003,7.8089,7.783,7.8003,72600.0
2011-09-22 12:25:00,9.06,9.07,9.04,9.07,71400.0,7.8089,7.8175,7.7917,7.8175,71400.0
2011-09-22 12:30:00,9.06,9.06,9.03,9.03,50400.0,7.8089,7.8089,7.783,7.783,50400.0
2011-09-22 12:35:00,9.03,9.07,9.03,9.06,67000.0,7.783,7.8175,7.783,7.8089,67000.0
2011-09-22 12:40:00,9.05,9.07,9.05,9.05,15500.0,7.8003,7.8175,7.8003,7.8003,15500.0
2011-09-22 12:45:00,9.06,9.1,9.05,9.1,56100.0,7.8089,7.8434,7.8003,7.8434,56100.0
2011-09-22 12:50:00,9.11,9.13,9.09,9.11,46900.0,7.852,7.8692,7.8347,7.852,46900.0
2011-09-22 12:55:00,9.12,9.14,9.1,9.1,32100.0,7.8606,7.8778,7.8434,7.8434,32100.0
2011-09-22 13:00:00,9.11,9.12,9.09,9.1,39700.0,7.852,7.8606,7.8347,7.8434,39700.0
2011-09-22 13:05:00,9.09,9.09,9.02,9.02,45200.0,7.8347,7.8347,7.7744,7.7744,45200.0
2011-09-22 13:10:00,9.02,9.08,9.01,9.08,83100.0,7.7744,7.8261,7.7658,7.8261,83100.0
2011-09-22 13:15:00,9.08,9.08,9.06,9.07,32500.0,7.8261,7.8261,7.8089,7.8175,32500.0
2011-09-22 13:20:00,9.07,9.08,9.02,9.02,98100.0,7.8175,7.8261,7.7744,7.7744,98100.0
2011-09-22 13:25:00,9.02,9.06,9.01,9.03,57300.0,7.7744,7.8089,7.7658,7.783,57300.0
2011-09-22 13:30:00,9.02,9.05,9.02,9.05,49200.0,7.7744,7.8003,7.7744,7.8003,49200.0
2011-09-22 13:35:00,9.04,9.04,9.01,9.04,103600.0,7.7917,7.7917,7.7658,7.7917,103600.0
2011-09-22 13:40:00,9.04,9.08,9.04,9.05,101100.0,7.7917,7.8261,7.7917,7.8003,101100.0
2011-09-22 13:45:00,9.05,9.06,9.02,9.03,123800.0,7.8003,7.8089,7.7744,7.783,123800.0
2011-09-22 13:50:00,9.02,9.03,9.0,9.01,79500.0,7.7744,7.783,7.7572,7.7658,79500.0
2011-09-22 13:55:00,9.01,9.03,8.98,8.98,139800.0,7.7658,7.783,7.7399,7.7399,139800.0
2011-09-22 14:00:00,8.98,9.02,8.97,8.99,102300.0,7.7399,7.7744,7.7313,7.7486,102300.0
2011-09-22 14:05:00,9.0,9.05,8.99,9.03,50800.0,7.7572,7.8003,7.7486,7.783,50800.0
2011-09-22 14:10:00,9.04,9.05,9.01,9.04,86500.0,7.7917,7.8003,7.7658,7.7917,86500.0
2011-09-22 14:15:00,9.03,9.08,9.02,9.05,154300.0,7.783,7.8261,7.7744,7.8003,154300.0
2011-09-22 14:20:00,9.06,9.26,9.06,9.21,383900.0,7.8089,7.9813,7.8089,7.9382,383900.0
2011-09-22 14:25:00,9.21,9.22,9.16,9.17,253000.0,7.9382,7.9468,7.8951,7.9037,253000.0
2011-09-22 14:30:00,9.17,9.18,9.09,9.12,132700.0,7.9037,7.9123,7.8347,7.8606,132700.0
2011-09-22 14:35:00,9.12,9.15,9.08,9.1,97500.0,7.8606,7.8865,7.8261,7.8434,97500.0
2011-09-22 14:40:00,9.09,9.19,9.08,9.16,133700.0,7.8347,7.9209,7.8261,7.8951,133700.0
2011-09-22 14:45:00,9.15,9.17,9.13,9.13,114300.0,7.8865,7.9037,7.8692,7.8692,114300.0
2011-09-22 14:50:00,9.14,9.14,9.11,9.12,67000.0,7.8778,7.8778,7.852,7.8606,67000.0
2011-09-22 14:55:00,9.13,9.14,9.09,9.09,73300.0,7.8692,7.8778,7.8347,7.8347,73300.0
2011-09-22 15:00:00,9.08,9.09,9.05,9.05,56200.0,7.8261,7.8347,7.8003,7.8003,56200.0
2011-09-22 15:05:00,9.05,9.08,9.03,9.07,113400.0,7.8003,7.8261,7.783,7.8175,113400.0
2011-09-22 15:10:00,9.06,9.1,9.05,9.07,106800.0,7.8089,7.8434,7.8003,7.8175,106800.0
2011-09-22 15:15:00,9.07,9.09,9.04,9.04,111800.0,7.8175,7.8347,7.7917,7.7917,111800.0
2011-09-22 15:20:00,9.04,9.04,8.97,8.97,152000.0,7.7917,7.7917,7.7313,7.7313,152000.0
2011-09-22 15:25:00,8.97,9.03,8.97,9.01,193300.0,7.7313,7.783,7.7313,7.7658,193300.0
2011-09-22 15:30:00,9.02,9.08,9.01,9.04,180700.0,7.7744,7.8261,7.7658,7.7917,180700.0
2011-09-22 15:35:00,9.05,9.1,9.01,9.1,171900.0,7.8003,7.8434,7.7658,7.8434,171900.0
2011-09-22 15:40:00,9.11,9.12,9.06,9.07,358500.0,7.852,7.8606,7.8089,7.8175,358500.0
2011-09-22 15:45:00,9.07,9.19,9.05,9.16,343300.0,7.8175,7.9209,7.8003,7.8951,343300.0
2011-09-22 15:50:00,9.16,9.16,9.09,9.1,264200.0,7.8951,7.8951,7.8347,7.8434,264200.0
2011-09-22 15:55:00,9.1,9.16,9.09,9.13,357700.0,7.8434,7.8951,7.8347,7.8692,357700.0
2011-09-23 09:30:00,9.02,9.21,8.98,9.2,80000.0,7.7744,7.9382,7.7399,7.9296,80000.0
2011-09-23 09:35:00,9.21,9.22,9.13,9.17,122300.0,7.9382,7.9468,7.8692,7.9037,122300.0
2011-09-23 09:40:00,9.18,9.2,9.12,9.17,78500.0,7.9123,7.9296,7.8606,7.9037,78500.0
2011-09-23 09:45:00,9.17,9.24,9.17,9.18,64300.0,7.9037,7.964,7.9037,7.9123,64300.0
2011-09-23 09:50:00,9.19,9.27,9.16,9.27,62900.0,7.9209,7.9899,7.8951,7.9899,62900.0
2011-09-23 09:55:00,9.27,9.27,9.17,9.17,57100.0,7.9899,7.9899,7.9037,7.9037,57100.0
2011-09-23 10:00:00,9.17,9.22,9.16,9.16,93600.0,7.9037,7.9468,7.8951,7.8951,93600.0
2011-09-23 10:05:00,9.16,9.17,9.11,9.16,77700.0,7.8951,7.9037,7.852,7.8951,77700.0
2011-09-23 10:10:00,9.17,9.19,9.11,9.13,53900.0,7.9037,7.9209,7.852,7.8692,53900.0
2011-09-23 10:15:00,9.12,9.14,9.09,9.09,73500.0,7.8606,7.8778,7.8347,7.8347,73500.0
2011-09-23 10:20:00,9.09,9.1,9.07,9.07,18700.0,7.8347,7.8434,7.8175,7.8175,18700.0
2011-09-23 10:25:00,9.08,9.13,9.07,9.12,29100.0,7.8261,7.8692,7.8175,7.8606,29100.0
2011-09-23 10:30:00,9.13,9.18,9.12,9.15,61600.0,7.8692,7.9123,7.8606,7.8865,61600.0
2011-09-23 10:35:00,9.15,9.18,9.14,9.14,50300.0,7.8865,7.9123,7.8778,7.8778,50300.0
2011-09-23 10:40:00,9.14,9.16,9.08,9.11,55400.0,7.8778,7.8951,7.8261,7.852,55400.0
2011-09-23 10:45:00,9.11,9.2,9.11,9.19,52600.0,7.852,7.9296,7.852,7.9209,52600.0
2011-09-23 10:50:00,9.2,9.21,9.18,9.2,42400.0,7.9296,7.9382,7.9123,7.9296,42400.0
2011-09-23 10:55:00,9.2,9.24,9.18,9.21,89300.0,7.9296,7.964,7.9123,7.9382,89300.0
2011-09-23 11:00:00,9.2,9.21,9.17,9.17,41400.0,7.9296,7.9382,7.9037,7.9037,41400.0
2011-09-23 11:05:00,9.17,9.25,9.17,9.25,37100.0,7.9037,7.9727,7.9037,7.9727,37100.0
2011-09-23 11:10:00,9.25,9.26,9.21,9.21,30900.0,7.9727,7.9813,7.9382,7.9382,30900.0
2011-09-23 11:15:00,9.21,9.25,9.2,9.23,33400.0,7.9382,7.9727,7.9296,7.9554,33400.0
2011-09-23 11:20:00,9.23,9.27,9.23,9.26,33400.0,7.9554,7.9899,7.9554,7.9813,33400.0
2011-09-23 11:25:00,9.27,9.27,9.22,9.24,29900.0,7.9899,7.9899,7.9468,7.964,29900.0
2011-09-23 11:30:00,9.24,9.25,9.21,9.21,26600.0,7.964,7.9727,7.9382,7.9382,26600.0
2011-09-23 11:35:00,9.22,9.22,9.15,9.16,19400.0,7.9468,7.9468,7.8865,7.8951,19400.0
2011-09-23 11:40:00,9.17,9.18,9.15,9.15,43500.0,7.9037,7.9123,7.8865,7.8865,43500.0
2011-09-23 11:45:00,9.15,9.17,9.15,9.15,25300.0,7.8865,7.9037,7.8865,7.8865,25300.0
2011-09-23 11:50:00,9.15,9.19,9.14,9.18,55400.0,7.8865,7.9209,7.8778,7.9123,55400.0
2011-09-23 11:55:00,9.18,9.21,9.17,9.21,47800.0,7.9123,7.9382,7.9037,7.9382,47800.0
2011-09-23 12:00:00,9.22,9.22,9.18,9.2,26400.0,7.9468,7.9468,7.9123,7.9296,26400.0
2011-09-23 12:05:00,9.2,9.24,9.2,9.24,30000.0,7.9296,7.964,7.9296,7.964,30000.0
2011-09-23 12:10:00,9.23,9.24,9.21,9.22,12400.0,7.9554,7.964,7.9382,7.9468,12400.0
2011-09-23 12:15:00,9.21,9.26,9.21,9.26,25300.0,7.9382,7.9813,7.9382,7.9813,25300.0
2011-09-23 12:20:00,9.25,9.25,9.22,9.23,17000.0,7.9727,7.9727,7.9468,7.9554,17000.0
2011-09-23 12:25:00,9.23,9.24,9.19,9.2,20800.0,7.9554,7.964,7.9209,7.9296,20800.0
2011-09-23 12:30:00,9.2,9.23,9.2,9.23,33000.0,7.9296,7.9554,7.9296,7.9554,33000.0
2011-09-23 12:35:00,9.24,9.24,9.19,9.19,30300.0,7.964,7.964,7.9209,7.9209,30300.0
2011-09-23 12:40:00,9.19,9.19,9.14,9.16,24100.0,7.9209,7.9209,7.8778,7.8951,24100.0
2011-09-23 12:45:00,9.16,9.24,9.14,9.19,77100.0,7.8951,7.964,7.8778,7.9209,77100.0
2011-09-23 12:50:00,9.19,9.26,9.19,9.23,40200.0,7.9209,7.9813,7.9209,7.9554,40200.0
2011-09-23 12:55:00,9.22,9.22,9.17,9.17,27700.0,7.9468,7.9468,7.9037,7.9037,27700.0
2011-09-23 13:00:00,9.18,9.22,9.17,9.19,23500.0,7.9123,7.9468,7.9037,7.9209,23500.0
2011-09-23 13:05:00,9.19,9.19,9.13,9.15,18900.0,7.9209,7.9209,7.8692,7.8865,18900.0
2011-09-23 13:10:00,9.15,9.19,9.15,9.17,45300.0,7.8865,7.9209,7.8865,7.9037,45300.0
2011-09-23 13:15:00,9.17,9.17,9.14,9.17,63800.0,7.9037,7.9037,7.8778,7.9037,63800.0
2011-09-23 13:20:00,9.16,9.18,9.15,9.18,11300.0,7.8951,7.9123,7.8865,7.9123,11300.0
2011-09-23 13:25:00,9.17,9.2,9.17,9.17,20600.0,7.9037,7.9296,7.9037,7.9037,20600.0
2011-09-23 13:30:00,9.18,9.24,9.16,9.19,82400.0,7.9123,7.964,7.8951,7.9209,82400.0
2011-09-23 13:35:00,9.18,9.22,9.18,9.2,20700.0,7.9123,7.9468,7.9123,7.9296,20700.0
2011-09-23 13:40:00,9.19,9.27,9.19,9.27,24600.0,7.9209,7.9899,7.9209,7.9899,24600.0
2011-09-23 13:45:00,9.26,9.28,9.24,9.27,37600.0,7.9813,7.9985,7.964,7.9899,37600.0
2011-09-23 13:50:00,9.28,9.28,9.24,9.26,26200.0,7.9985,7.9985,7.964,7.9813,26200.0
2011-09-23 13:55:00,9.26,9.3,9.26,9.28,26700.0,7.9813,8.0157,7.9813,7.9985,26700.0
2011-09-23 14:00:00,9.29,9.33,9.28,9.31,83900.0,8.0071,8.0416,7.9985,8.0244,83900.0
2011-09-23 14:05:00,9.31,9.31,9.27,9.28,37000.0,8.0244,8.0244,7.9899,7.9985,37000.0
2011-09-23 14:10:00,9.28,9.28,9.23,9.23,55600.0,7.9985,7.9985,7.9554,7.9554,55600.0
2011-09-23 14:15:00,9.22,9.23,9.2,9.21,33500.0,7.9468,7.9554,7.9296,7.9382,33500.0
2011-09-23 14:20:00,9.21,9.22,9.17,9.18,35100.0,7.9382,7.9468,7.9037,7.9123,35100.0
2011-09-23 14:25:00,9.17,9.18,9.14,9.16,22800.0,7.9037,7.9123,7.8778,7.8951,22800.0
2011-09-23 14:30:00,9.16,9.19,9.15,9.17,28800.0,7.8951,7.9209,7.8865,7.9037,28800.0
2011-09-23 14:35:00,9.17,9.2,9.16,9.19,34100.0,7.9037,7.9296,7.8951,7.9209,34100.0
2011-09-23 14:40:00,9.18,9.21,9.18,9.19,24700.0,7.9123,7.9382,7.9123,7.9209,24700.0
2011-09-23 14:45:00,9.19,9.21,9.16,9.16,41400.0,7.9209,7.9382,7.8951,7.8951,41400.0
2011-09-23 14:50:00,9.16,9.17,9.14,9.17,19500.0,7.8951,7.9037,7.8778,7.9037,19500.0
2011-09-23 14:55:00,9.17,9.18,9.12,9.13,21300.0,7.9037,7.9123,7.8606,7.8692,21300.0
2011-09-23 15:00:00,9.13,9.18,9.13,9.16,54900.0,7.8692,7.9123,7.8692,7.8951,54900.0
2011-09-23 15:05:00,9.17,9.18,9.12,9.15,58100.0,7.9037,7.9123,7.8606,7.8865,58100.0
2011-09-23 15:10:00,9.15,9.21,9.14,9.19,39100.0,7.8865,7.9382,7.8778,7.9209,39100.0
2011-09-23 15:15:00,9.19,9.21,9.16,9.17,51200.0,7.9209,7.9382,7.8951,7.9037,51200.0
2011-09-23 15:20:00,9.17,9.2,9.15,9.19,62200.0,7.9037,7.9296,7.8865,7.9209,62200.0
2011-09-23 15:25:00,9.19,9.21,9.17,9.2,60000.0,7.9209,7.9382,7.9037,7.9296,60000.0
2011-09-23 15:30:00,9.21,9.21,9.16,9.16,76100.0,7.9382,7.9382,7.8951,7.8951,76100.0
2011-09-23 15:35:00,9.17,9.22,9.16,9.2,57700.0,7.9037,7.9468,7.8951,7.9296,57700.0
2011-09-23 15:40:00,9.21,9.21,9.17,9.17,94700.0,7.9382,7.9382,7.9037,7.9037,94700.0
2011-09-23 15:45:00,9.17,9.19,9.16,9.17,116700.0,7.9037,7.9209,7.8951,7.9037,116700.0
2011-09-23 15:50:00,9.17,9.17,9.15,9.16,35300.0,7.9037,7.9037,7.8865,7.8951,35300.0
2011-09-23 15:55:00,9.15,9.18,9.15,9.18,208300.0,7.8865,7.9123,7.8865,7.9123,208300.0
2011-09-26 09:30:00,9.27,9.27,9.2,9.23,38900.0,7.9899,7.9899,7.9296,7.9554,38900.0
2011-09-26 09:35:00,9.23,9.31,9.21,9.23,123500.0,7.9554,8.0244,7.9382,7.9554,123500.0
2011-09-26 09:40:00,9.22,9.27,9.19,9.25,54900.0,7.9468,7.9899,7.9209,7.9727,54900.0
2011-09-26 09:45:00,9.25,9.31,9.19,9.31,109300.0,7.9727,8.0244,7.9209,8.0244,109300.0
2011-09-26 09:50:00,9.31,9.31,9.22,9.28,43400.0,8.0244,8.0244,7.9468,7.9985,43400.0
2011-09-26 09:55:00,9.27,9.28,9.24,9.24,24100.0,7.9899,7.9985,7.964,7.964,24100.0
2011-09-26 10:00:00,9.24,9.29,9.2,9.24,169200.0,7.964,8.0071,7.9296,7.964,169200.0
2011-09-26 10:05:00,9.24,9.26,9.16,9.17,136900.0,7.964,7.9813,7.8951,7.9037,136900.0
2011-09-26 10:10:00,9.18,9.18,9.07,9.1,188300.0,7.9123,7.9123,7.8175,7.8434,188300.0
2011-09-26 10:15:00,9.1,9.1,9.03,9.06,226100.0,7.8434,7.8434,7.783,7.8089,226100.0
2011-09-26 10:20:00,9.06,9.1,9.04,9.08,215200.0,7.8089,7.8434,7.7917,7.8261,215200.0
2011-09-26 10:25:00,9.08,9.1,9.05,9.09,137400.0,7.8261,7.8434,7.8003,7.8347,137400.0
2011-09-26 10:30:00,9.1,9.1,9.02,9.04,203500.0,7.8434,7.8434,7.7744,7.7917,203500.0
2011-09-26 10:35:00,9.04,9.06,9.01,9.04,102400.0,7.7917,7.8089,7.7658,7.7917,102400.0
2011-09-26 10:40:00,9.03,9.09,9.03,9.09,70700.0,7.783,7.8347,7.783,7.8347,70700.0
2011-09-26 10:45:00,9.09,9.11,9.03,9.03,103300.0,7.8347,7.852,7.783,7.783,103300.0
2011-09-26 10:50:00,9.02,9.16,9.02,9.14,137800.0,7.7744,7.8951,7.7744,7.8778,137800.0
2011-09-26 10:55:00,9.14,9.14,9.1,9.12,139900.0,7.8778,7.8778,7.8434,7.8606,139900.0
2011-09-26 11:00:00,9.12,9.17,9.12,9.15,84000.0,7.8606,7.9037,7.8606,7.8865,84000.0
2011-09-26 11:05:00,9.16,9.23,9.16,9.2,68200.0,7.8951,7.9554,7.8951,7.9296,68200.0
2011-09-26 11:10:00,9.2,9.22,9.18,9.21,29100.0,7.9296,7.9468,7.9123,7.9382,29100.0
2011-09-26 11:15:00,9.21,9.26,9.21,9.22,40400.0,7.9382,7.9813,7.9382,7.9468,40400.0
2011-09-26 11:20:00,9.23,9.29,9.21,9.28,42900.0,7.9554,8.0071,7.9382,7.9985,42900.0
2011-09-26 11:25:00,9.29,9.29,9.23,9.25,84300.0,8.0071,8.0071,7.9554,7.9727,84300.0
2011-09-26 11:30:00,9.25,9.25,9.22,9.25,37800.0,7.9727,7.9727,7.9468,7.9727,37800.0
2011-09-26 11:35:00,9.24,9.26,9.21,9.26,53600.0,7.964,7.9813,7.9382,7.9813,53600.0
2011-09-26 11:40:00,9.25,9.3,9.24,9.29,26700.0,7.9727,8.0157,7.964,8.0071,26700.0
2011-09-26 11:45:00,9.29,9.3,9.27,9.29,93800.0,8.0071,8.0157,7.9899,8.0071,93800.0
2011-09-26 11:50:00,9.29,9.31,9.25,9.31,78900.0,8.0071,8.0244,7.9727,8.0244,78900.0
2011-09-26 11:55:00,9.31,9.33,9.29,9.33,34100.0,8.0244,8.0416,8.0071,8.0416,34100.0
2011-09-26 12:00:00,9.31,9.32,9.28,9.28,27300.0,8.0244,8.033,7.9985,7.9985,27300.0
2011-09-26 12:05:00,9.29,9.29,9.25,9.26,33200.0,8.0071,8.0071,7.9727,7.9813,33200.0
2011-09-26 12:10:00,9.25,9.27,9.25,9.25,21800.0,7.9727,7.9899,7.9727,7.9727,21800.0
2011-09-26 12:15:00,9.26,9.27,9.24,9.26,36600.0,7.9813,7.9899,7.964,7.9813,36600.0
2011-09-26 12:20:00,9.26,9.3,9.25,9.26,45000.0,7.9813,8.0157,7.9727,7.9813,45000.0
2011-09-26 12:25:00,9.25,9.28,9.24,9.28,36700.0,7.9727,7.9985,7.964,7.9985,36700.0
2011-09-26 12:30:00,9.28,9.29,9.25,9.28,39900.0,7.9985,8.0071,7.9727,7.9985,39900.0
2011-09-26 12:35:00,9.28,9.28,9.25,9.26,33500.0,7.9985,7.9985,7.9727,7.9813,33500.0
2011-09-26 12:40:00,9.25,9.26,9.18,9.2,76600.0,7.9727,7.9813,7.9123,7.9296,76600.0
2011-09-26 12:45:00,9.2,9.2,9.16,9.17,44300.0,7.9296,7.9296,7.8951,7.9037,44300.0
2011-09-26 12:50:00,9.18,9.19,9.17,9.19,40000.0,7.9123,7.9209,7.9037,7.9209,40000.0
2011-09-26 12:55:00,9.18,9.19,9.15,9.18,33500.0,7.9123,7.9209,7.8865,7.9123,33500.0
2011-09-26 13:00:00,9.17,9.18,9.12,9.14,73000.0,7.9037,7.9123,7.8606,7.8778,73000.0
2011-09-26 13:05:00,9.14,9.16,9.11,9.14,37900.0,7.8778,7.8951,7.852,7.8778,37900.0
2011-09-26 13:10:00,9.14,9.15,9.08,9.09,94400.0,7.8778,7.8865,7.8261,7.8347,94400.0
2011-09-26 13:15:00,9.09,9.12,9.08,9.11,50700.0,7.8347,7.8606,7.8261,7.852,50700.0
2011-09-26 13:20:00,9.12,9.16,9.11,9.13,60300.0,7.8606,7.8951,7.852,7.8692,60300.0
2011-09-26 13:25:00,9.13,9.16,9.12,9.12,30900.0,7.8692,7.8951,7.8606,7.8606,30900.0
2011-09-26 13:30:00,9.12,9.16,9.1,9.1,51600.0,7.8606,7.8951,7.8434,7.8434,51600.0
2011-09-26 13:35:00,9.1,9.12,9.07,9.1,74800.0,7.8434,7.8606,7.8175,7.8434,74800.0
2011-09-26 13:40:00,9.1,9.12,9.06,9.08,74100.0,7.8434,7.8606,7.8089,7.8261,74100.0
2011-09-26 13:45:00,9.08,9.12,9.08,9.08,80600.0,7.8261,7.8606,7.8261,7.8261,80600.0
2011-09-26 13:50:00,9.08,9.13,9.08,9.12,96700.0,7.8261,7.8692,7.8261,7.8606,96700.0
2011-09-26 13:55:00,9.12,9.13,9.11,9.12,30300.0,7.8606,7.8692,7.852,7.8606,30300.0
2011-09-26 14:00:00,9.12,9.18,9.1,9.17,165200.0,7.8606,7.9123,7.8434,7.9037,165200.0
2011-09-26 14:05:00,9.17,9.18,9.13,9.14,107000.0,7.9037,7.9123,7.8692,7.8778,107000.0
2011-09-26 14:10:00,9.14,9.16,9.1,9.11,69900.0,7.8778,7.8951,7.8434,7.852,69900.0
2011-09-26 14:15:00,9.11,9.14,9.1,9.11,78400.0,7.852,7.8778,7.8434,7.852,78400.0
2011-09-26 14:20:00,9.11,9.14,9.1,9.12,75800.0,7.852,7.8778,7.8434,7.8606,75800.0
2011-09-26 14:25:00,9.12,9.14,9.11,9.13,86300.0,7.8606,7.8778,7.852,7.8692,86300.0
2011-09-26 14:30:00,9.13,9.17,9.1,9.17,62300.0,7.8692,7.9037,7.8434,7.9037,62300.0
2011-09-26 14:35:00,9.17,9.19,9.16,9.18,33300.0,7.9037,7.9209,7.8951,7.9123,33300.0
2011-09-26 14:40:00,9.18,9.21,9.18,9.21,77200.0,7.9123,7.9382,7.9123,7.9382,77200.0
2011-09-26 14:45:00,9.21,9.22,9.18,9.19,66700.0,7.9382,7.9468,7.9123,7.9209,66700.0
2011-09-26 14:50:00,9.18,9.2,9.17,9.2,62600.0,7.9123,7.9296,7.9037,7.9296,62600.0
2011-09-26 14:55:00,9.2,9.25,9.2,9.24,73500.0,7.9296,7.9727,7.9296,7.964,73500.0
2011-09-26 15:00:00,9.23,9.28,9.23,9.27,154300.0,7.9554,7.9985,7.9554,7.9899,154300.0
2011-09-26 15:05:00,9.26,9.27,9.24,9.25,35600.0,7.9813,7.9899,7.964,7.9727,35600.0
2011-09-26 15:10:00,9.25,9.27,9.24,9.27,61600.0,7.9727,7.9899,7.964,7.9899,61600.0
2011-09-26 15:15:00,9.27,9.3,9.25,9.3,63700.0,7.9899,8.0157,7.9727,8.0157,63700.0
2011-09-26 15:20:00,9.29,9.33,9.29,9.33,106400.0,8.0071,8.0416,8.0071,8.0416,106400.0
2011-09-26 15:25:00,9.33,9.34,9.3,9.33,98600.0,8.0416,8.0502,8.0157,8.0416,98600.0
2011-09-26 15:30:00,9.34,9.34,9.31,9.32,69500.0,8.0502,8.0502,8.0244,8.033,69500.0
2011-09-26 15:35:00,9.32,9.37,9.32,9.37,59800.0,8.033,8.0761,8.033,8.0761,59800.0
2011-09-26 15:40:00,9.37,9.38,9.36,9.38,52800.0,8.0761,8.0847,8.0675,8.0847,52800.0
2011-09-26 15:45:00,9.38,9.42,9.38,9.42,83500.0,8.0847,8.1192,8.0847,8.1192,83500.0
2011-09-26 15:50:00,9.41,9.44,9.41,9.44,126100.0,8.1106,8.1364,8.1106,8.1364,126100.0
2011-09-26 15:55:00,9.44,9.46,9.43,9.44,257300.0,8.1364,8.1537,8.1278,8.1364,257300.0
2011-09-27 09:30:00,9.7,9.74,9.65,9.72,61600.0,8.3605,8.395,8.3174,8.3778,61600.0
2011-09-27 09:35:00,9.72,9.75,9.64,9.64,108800.0,8.3778,8.4036,8.3088,8.3088,108800.0
2011-09-27 09:40:00,9.65,9.66,9.57,9.6,102400.0,8.3174,8.326,8.2485,8.2743,102400.0
2011-09-27 09:45:00,9.6,9.66,9.59,9.66,27000.0,8.2743,8.326,8.2657,8.326,27000.0
2011-09-27 09:50:00,9.66,9.73,9.64,9.64,113300.0,8.326,8.3864,8.3088,8.3088,113300.0
2011-09-27 09:55:00,9.64,9.69,9.63,9.67,32900.0,8.3088,8.3519,8.3002,8.3347,32900.0
2011-09-27 10:00:00,9.66,9.68,9.59,9.59,88600.0,8.326,8.3433,8.2657,8.2657,88600.0
2011-09-27 10:05:00,9.6,9.64,9.58,9.63,103400.0,8.2743,8.3088,8.2571,8.3002,103400.0
2011-09-27 10:10:00,9.62,9.66,9.6,9.62,83100.0,8.2916,8.326,8.2743,8.2916,83100.0
2011-09-27 10:15:00,9.62,9.63,9.53,9.55,87100.0,8.2916,8.3002,8.214,8.2312,87100.0
2011-09-27 10:20:00,9.55,9.57,9.54,9.57,63300.0,8.2312,8.2485,8.2226,8.2485,63300.0
2011-09-27 10:25:00,9.56,9.58,9.56,9.56,41400.0,8.2398,8.2571,8.2398,8.2398,41400.0
2011-09-27 10:30:00,9.56,9.57,9.54,9.55,41700.0,8.2398,8.2485,8.2226,8.2312,41700.0
2011-09-27 10:35:00,9.55,9.57,9.54,9.54,86700.0,8.2312,8.2485,8.2226,8.2226,86700.0
2011-09-27 10:40:00,9.54,9.6,9.54,9.59,44100.0,8.2226,8.2743,8.2226,8.2657,44100.0
2011-09-27 10:45:00,9.58,9.62,9.57,9.62,49600.0,8.2571,8.2916,8.2485,8.2916,49600.0
2011-09-27 10:50:00,9.62,9.64,9.6,9.64,88100.0,8.2916,8.3088,8.2743,8.3088,88100.0
2011-09-27 10:55:00,9.63,9.69,9.63,9.69,52800.0,8.3002,8.3519,8.3002,8.3519,52800.0
2011-09-27 11:00:00,9.69,9.69,9.64,9.65,72100.0,8.3519,8.3519,8.3088,8.3174,72100.0
2011-09-27 11:05:00,9.65,9.65,9.61,9.61,34200.0,8.3174,8.3174,8.2829,8.2829,34200.0
2011-09-27 11:10:00,9.62,9.64,9.61,9.63,47500.0,8.2916,8.3088,8.2829,8.3002,47500.0
2011-09-27 11:15:00,9.63,9.67,9.63,9.67,102000.0,8.3002,8.3347,8.3002,8.3347,102000.0
2011-09-27 11:20:00,9.67,9.67,9.61,9.64,105600.0,8.3347,8.3347,8.2829,8.3088,105600.0
2011-09-27 11:25:00,9.64,9.66,9.63,9.63,45400.0,8.3088,8.326,8.3002,8.3002,45400.0
2011-09-27 11:30:00,9.63,9.64,9.62,9.64,17100.0,8.3002,8.3088,8.2916,8.3088,17100.0
2011-09-27 11:35:00,9.64,9.65,9.62,9.62,21500.0,8.3088,8.3174,8.2916,8.2916,21500.0
2011-09-27 11:40:00,9.63,9.63,9.6,9.61,38700.0,8.3002,8.3002,8.2743,8.2829,38700.0
2011-09-27 11:45:00,9.61,9.61,9.59,9.6,40800.0,8.2829,8.2829,8.2657,8.2743,40800.0
2011-09-27 11:50:00,9.6,9.62,9.59,9.62,32200.0,8.2743,8.2916,8.2657,8.2916,32200.0
2011-09-27 11:55:00,9.62,9.68,9.62,9.68,84100.0,8.2916,8.3433,8.2916,8.3433,84100.0
2011-09-27 12:00:00,9.68,9.71,9.67,9.7,79100.0,8.3433,8.3691,8.3347,8.3605,79100.0
2011-09-27 12:05:00,9.7,9.72,9.69,9.72,48000.0,8.3605,8.3778,8.3519,8.3778,48000.0
2011-09-27 12:10:00,9.72,9.76,9.72,9.73,151900.0,8.3778,8.4122,8.3778,8.3864,151900.0
2011-09-27 12:15:00,9.73,9.75,9.73,9.74,28900.0,8.3864,8.4036,8.3864,8.395,28900.0
2011-09-27 12:20:00,9.73,9.75,9.72,9.75,87200.0,8.3864,8.4036,8.3778,8.4036,87200.0
2011-09-27 12:25:00,9.75,9.75,9.74,9.75,6000.0,8.4036,8.4036,8.395,8.4036,6000.0
2011-09-27 12:30:00,9.74,9.75,9.73,9.73,105900.0,8.395,8.4036,8.3864,8.3864,105900.0
2011-09-27 12:35:00,9.73,9.74,9.71,9.71,56800.0,8.3864,8.395,8.3691,8.3691,56800.0
2011-09-27 12:40:00,9.71,9.72,9.7,9.71,38400.0,8.3691,8.3778,8.3605,8.3691,38400.0
2011-09-27 12:45:00,9.7,9.72,9.7,9.72,25800.0,8.3605,8.3778,8.3605,8.3778,25800.0
2011-09-27 12:50:00,9.71,9.74,9.71,9.74,32700.0,8.3691,8.395,8.3691,8.395,32700.0
2011-09-27 12:55:00,9.73,9.74,9.72,9.72,22000.0,8.3864,8.395,8.3778,8.3778,22000.0
2011-09-27 13:00:00,9.72,9.72,9.7,9.71,56100.0,8.3778,8.3778,8.3605,8.3691,56100.0
2011-09-27 13:05:00,9.72,9.73,9.7,9.71,34600.0,8.3778,8.3864,8.3605,8.3691,34600.0
2011-09-27 13:10:00,9.71,9.72,9.69,9.69,19500.0,8.3691,8.3778,8.3519,8.3519,19500.0
2011-09-27 13:15:00,9.69,9.7,9.68,9.7,16400.0,8.3519,8.3605,8.3433,8.3605,16400.0
2011-09-27 13:20:00,9.7,9.71,9.68,9.71,22200.0,8.3605,8.3691,8.3433,8.3691,22200.0
2011-09-27 13:25:00,9.7,9.72,9.69,9.7,25200.0,8.3605,8.3778,8.3519,8.3605,25200.0
2011-09-27 13:30:00,9.7,9.7,9.66,9.67,50100.0,8.3605,8.3605,8.326,8.3347,50100.0
2011-09-27 13:35:00,9.67,9.69,9.67,9.69,17600.0,8.3347,8.3519,8.3347,8.3519,17600.0
2011-09-27 13:40:00,9.69,9.7,9.67,9.68,16000.0,8.3519,8.3605,8.3347,8.3433,16000.0
2011-09-27 13:45:00,9.68,9.71,9.68,9.71,42400.0,8.3433,8.3691,8.3433,8.3691,42400.0
2011-09-27 13:50:00,9.71,9.75,9.71,9.73,203100.0,8.3691,8.4036,8.3691,8.3864,203100.0
2011-09-27 13:55:00,9.73,9.74,9.72,9.72,20900.0,8.3864,8.395,8.3778,8.3778,20900.0
2011-09-27 14:00:00,9.72,9.73,9.72,9.73,12800.0,8.3778,8.3864,8.3778,8.3864,12800.0
2011-09-27 14:05:00,9.73,9.73,9.72,9.72,19000.0,8.3864,8.3864,8.3778,8.3778,19000.0
2011-09-27 14:10:00,9.73,9.77,9.72,9.77,42700.0,8.3864,8.4208,8.3778,8.4208,42700.0
2011-09-27 14:15:00,9.77,9.77,9.76,9.77,8700.0,8.4208,8.4208,8.4122,8.4208,8700.0
2011-09-27 14:20:00,9.77,9.78,9.73,9.73,51100.0,8.4208,8.4295,8.3864,8.3864,51100.0
2011-09-27 14:25:00,9.73,9.75,9.72,9.73,23100.0,8.3864,8.4036,8.3778,8.3864,23100.0
2011-09-27 14:30:00,9.72,9.74,9.71,9.73,59700.0,8.3778,8.395,8.3691,8.3864,59700.0
2011-09-27 14:35:00,9.72,9.75,9.71,9.71,52200.0,8.3778,8.4036,8.3691,8.3691,52200.0
2011-09-27 14:40:00,9.71,9.71,9.68,9.68,44500.0,8.3691,8.3691,8.3433,8.3433,44500.0
2011-09-27 14:45:00,9.68,9.69,9.66,9.66,39800.0,8.3433,8.3519,8.326,8.326,39800.0
2011-09-27 14:50:00,9.66,9.69,9.66,9.68,51300.0,8.326,8.3519,8.326,8.3433,51300.0
2011-09-27 14:55:00,9.67,9.68,9.64,9.66,66300.0,8.3347,8.3433,8.3088,8.326,66300.0
2011-09-27 15:00:00,9.65,9.66,9.6,9.6,62000.0,8.3174,8.326,8.2743,8.2743,62000.0
2011-09-27 15:05:00,9.6,9.6,9.54,9.58,87000.0,8.2743,8.2743,8.2226,8.2571,87000.0
2011-09-27 15:10:00,9.59,9.59,9.52,9.54,114700.0,8.2657,8.2657,8.2054,8.2226,114700.0
2011-09-27 15:15:00,9.55,9.57,9.53,9.57,101600.0,8.2312,8.2485,8.214,8.2485,101600.0
2011-09-27 15:20:00,9.57,9.57,9.47,9.47,104700.0,8.2485,8.2485,8.1623,8.1623,104700.0
2011-09-27 15:25:00,9.47,9.49,9.44,9.45,103000.0,8.1623,8.1795,8.1364,8.145,103000.0
2011-09-27 15:30:00,9.45,9.49,9.44,9.47,96500.0,8.145,8.1795,8.1364,8.1623,96500.0
2011-09-27 15:35:00,9.47,9.49,9.43,9.44,103600.0,8.1623,8.1795,8.1278,8.1364,103600.0
2011-09-27 15:40:00,9.43,9.44,9.39,9.41,123200.0,8.1278,8.1364,8.0933,8.1106,123200.0
2011-09-27 15:45:00,9.42,9.43,9.36,9.38,269800.0,8.1192,8.1278,8.0675,8.0847,269800.0
2011-09-27 15:50:00,9.38,9.4,9.34,9.34,231700.0,8.0847,8.1019,8.0502,8.0502,231700.0
2011-09-27 15:55:00,9.34,9.4,9.34,9.39,331600.0,8.0502,8.1019,8.0502,8.0933,331600.0
2011-09-28 09:30:00,9.41,9.42,9.36,9.4,27100.0,8.1106,8.1192,8.0675,8.1019,27100.0
2011-09-28 09:35:00,9.39,9.44,9.35,9.44,48700.0,8.0933,8.1364,8.0588,8.1364,48700.0
2011-09-28 09:40:00,9.44,9.47,9.4,9.45,42000.0,8.1364,8.1623,8.1019,8.145,42000.0
2011-09-28 09:45:00,9.44,9.44,9.41,9.41,24400.0,8.1364,8.1364,8.1106,8.1106,24400.0
2011-09-28 09:50:00,9.4,9.47,9.4,9.45,31500.0,8.1019,8.1623,8.1019,8.145,31500.0
2011-09-28 09:55:00,9.45,9.46,9.44,9.45,16600.0,8.145,8.1537,8.1364,8.145,16600.0
2011-09-28 10:00:00,9.45,9.45,9.43,9.45,33900.0,8.145,8.145,8.1278,8.145,33900.0
2011-09-28 10:05:00,9.44,9.44,9.4,9.43,40200.0,8.1364,8.1364,8.1019,8.1278,40200.0
2011-09-28 10:10:00,9.43,9.44,9.39,9.42,91800.0,8.1278,8.1364,8.0933,8.1192,91800.0
2011-09-28 10:15:00,9.42,9.42,9.31,9.31,152800.0,8.1192,8.1192,8.0244,8.0244,152800.0
2011-09-28 10:20:00,9.31,9.34,9.29,9.3,56600.0,8.0244,8.0502,8.0071,8.0157,56600.0
2011-09-28 10:25:00,9.31,9.37,9.3,9.35,46500.0,8.0244,8.0761,8.0157,8.0588,46500.0
2011-09-28 10:30:00,9.35,9.36,9.27,9.3,70400.0,8.0588,8.0675,7.9899,8.0157,70400.0
2011-09-28 10:35:00,9.3,9.34,9.26,9.26,51600.0,8.0157,8.0502,7.9813,7.9813,51600.0
2011-09-28 10:40:00,9.26,9.3,9.25,9.29,55000.0,7.9813,8.0157,7.9727,8.0071,55000.0
2011-09-28 10:45:00,9.3,9.32,9.28,9.31,45000.0,8.0157,8.033,7.9985,8.0244,45000.0
2011-09-28 10:50:00,9.32,9.34,9.31,9.34,70900.0,8.033,8.0502,8.0244,8.0502,70900.0
2011-09-28 10:55:00,9.35,9.35,9.29,9.29,39800.0,8.0588,8.0588,8.0071,8.0071,39800.0
2011-09-28 11:00:00,9.3,9.33,9.26,9.28,40300.0,8.0157,8.0416,7.9813,7.9985,40300.0
2011-09-28 11:05:00,9.28,9.29,9.23,9.25,37200.0,7.9985,8.0071,7.9554,7.9727,37200.0
2011-09-28 11:10:00,9.24,9.29,9.22,9.26,59800.0,7.964,8.0071,7.9468,7.9813,59800.0
2011-09-28 11:15:00,9.26,9.28,9.25,9.25,52800.0,7.9813,7.9985,7.9727,7.9727,52800.0
2011-09-28 11:20:00,9.26,9.26,9.23,9.25,69100.0,7.9813,7.9813,7.9554,7.9727,69100.0
2011-09-28 11:25:00,9.25,9.28,9.24,9.28,34600.0,7.9727,7.9985,7.964,7.9985,34600.0
2011-09-28 11:30:00,9.28,9.28,9.22,9.23,44000.0,7.9985,7.9985,7.9468,7.9554,44000.0
2011-09-28 11:35:00,9.22,9.3,9.21,9.3,60300.0,7.9468,8.0157,7.9382,8.0157,60300.0
2011-09-28 11:40:00,9.29,9.3,9.27,9.3,43000.0,8.0071,8.0157,7.9899,8.0157,43000.0
2011-09-28 11:45:00,9.3,9.32,9.27,9.27,34000.0,8.0157,8.033,7.9899,7.9899,34000.0
2011-09-28 11:50:00,9.27,9.33,9.27,9.32,27200.0,7.9899,8.0416,7.9899,8.033,27200.0
2011-09-28 11:55:00,9.33,9.33,9.29,9.3,20900.0,8.0416,8.0416,8.0071,8.0157,20900.0
2011-09-28 12:00:00,9.31,9.32,9.28,9.28,20100.0,8.0244,8.033,7.9985,7.9985,20100.0
2011-09-28 12:05:00,9.29,9.29,9.25,9.25,18500.0,8.0071,8.0071,7.9727,7.9727,18500.0
2011-09-28 12:10:00,9.25,9.29,9.25,9.29,32400.0,7.9727,8.0071,7.9727,8.0071,32400.0
2011-09-28 12:15:00,9.28,9.28,9.25,9.26,34200.0,7.9985,7.9985,7.9727,7.9813,34200.0
2011-09-28 12:20:00,9.26,9.29,9.26,9.28,29300.0,7.9813,8.0071,7.9813,7.9985,29300.0
2011-09-28 12:25:00,9.28,9.31,9.28,9.31,19100.0,7.9985,8.0244,7.9985,8.0244,19100.0
2011-09-28 12:30:00,9.3,9.31,9.28,9.29,31100.0,8.0157,8.0244,7.9985,8.0071,31100.0
2011-09-28 12:35:00,9.28,9.3,9.26,9.3,35300.0,7.9985,8.0157,7.9813,8.0157,35300.0
2011-09-28 12:40:00,9.3,9.3,9.25,9.26,21500.0,8.0157,8.0157,7.9727,7.9813,21500.0
2011-09-28 12:45:00,9.27,9.27,9.26,9.26,5600.0,7.9899,7.9899,7.9813,7.9813,5600.0
2011-09-28 12:50:00,9.26,9.28,9.26,9.27,48100.0,7.9813,7.9985,7.9813,7.9899,48100.0
2011-09-28 12:55:00,9.27,9.33,9.27,9.33,44900.0,7.9899,8.0416,7.9899,8.0416,44900.0
2011-09-28 13:00:00,9.33,9.33,9.3,9.3,20500.0,8.0416,8.0416,8.0157,8.0157,20500.0
2011-09-28 13:05:00,9.3,9.33,9.28,9.28,40600.0,8.0157,8.0416,7.9985,7.9985,40600.0
2011-09-28 13:10:00,9.29,9.29,9.26,9.26,28200.0,8.0071,8.0071,7.9813,7.9813,28200.0
2011-09-28 13:15:00,9.26,9.27,9.25,9.25,15200.0,7.9813,7.9899,7.9727,7.9727,15200.0
2011-09-28 13:20:00,9.26,9.26,9.25,9.26,12300.0,7.9813,7.9813,7.9727,7.9813,12300.0
2011-09-28 13:25:00,9.25,9.26,9.23,9.24,40100.0,7.9727,7.9813,7.9554,7.964,40100.0
2011-09-28 13:30:00,9.24,9.25,9.19,9.19,32300.0,7.964,7.9727,7.9209,7.9209,32300.0
2011-09-28 13:35:00,9.19,9.23,9.19,9.21,92200.0,7.9209,7.9554,7.9209,7.9382,92200.0
2011-09-28 13:40:00,9.2,9.21,9.18,9.19,69000.0,7.9296,7.9382,7.9123,7.9209,69000.0
2011-09-28 13:45:00,9.19,9.19,9.14,9.15,77300.0,7.9209,7.9209,7.8778,7.8865,77300.0
2011-09-28 13:50:00,9.14,9.15,9.12,9.12,49900.0,7.8778,7.8865,7.8606,7.8606,49900.0
2011-09-28 13:55:00,9.13,9.13,9.09,9.09,75600.0,7.8692,7.8692,7.8347,7.8347,75600.0
2011-09-28 14:00:00,9.1,9.1,9.06,9.06,70200.0,7.8434,7.8434,7.8089,7.8089,70200.0
2011-09-28 14:05:00,9.06,9.11,9.06,9.11,66300.0,7.8089,7.852,7.8089,7.852,66300.0
2011-09-28 14:10:00,9.11,9.12,9.08,9.11,36400.0,7.852,7.8606,7.8261,7.852,36400.0
2011-09-28 14:15:00,9.11,9.12,9.1,9.12,93300.0,7.852,7.8606,7.8434,7.8606,93300.0
2011-09-28 14:20:00,9.12,9.12,9.1,9.12,58800.0,7.8606,7.8606,7.8434,7.8606,58800.0
2011-09-28 14:25:00,9.12,9.13,9.11,9.13,58400.0,7.8606,7.8692,7.852,7.8692,58400.0
2011-09-28 14:30:00,9.13,9.16,9.11,9.16,66500.0,7.8692,7.8951,7.852,7.8951,66500.0
2011-09-28 14:35:00,9.16,9.17,9.14,9.17,50400.0,7.8951,7.9037,7.8778,7.9037,50400.0
2011-09-28 14:40:00,9.17,9.21,9.17,9.2,34200.0,7.9037,7.9382,7.9037,7.9296,34200.0
2011-09-28 14:45:00,9.2,9.21,9.17,9.18,50300.0,7.9296,7.9382,7.9037,7.9123,50300.0
2011-09-28 14:50:00,9.18,9.19,9.17,9.18,48800.0,7.9123,7.9209,7.9037,7.9123,48800.0
2011-09-28 14:55:00,9.18,9.2,9.17,9.2,32600.0,7.9123,7.9296,7.9037,7.9296,32600.0
2011-09-28 15:00:00,9.2,9.25,9.18,9.24,94200.0,7.9296,7.9727,7.9123,7.964,94200.0
2011-09-28 15:05:00,9.25,9.25,9.22,9.25,53600.0,7.9727,7.9727,7.9468,7.9727,53600.0
2011-09-28 15:10:00,9.25,9.3,9.24,9.28,105900.0,7.9727,8.0157,7.964,7.9985,105900.0
2011-09-28 15:15:00,9.28,9.28,9.22,9.24,81200.0,7.9985,7.9985,7.9468,7.964,81200.0
2011-09-28 15:20:00,9.24,9.24,9.2,9.22,87700.0,7.964,7.964,7.9296,7.9468,87700.0
2011-09-28 15:25:00,9.22,9.22,9.18,9.19,41300.0,7.9468,7.9468,7.9123,7.9209,41300.0
2011-09-28 15:30:00,9.18,9.19,9.15,9.15,146300.0,7.9123,7.9209,7.8865,7.8865,146300.0
2011-09-28 15:35:00,9.16,9.16,9.1,9.11,196800.0,7.8951,7.8951,7.8434,7.852,196800.0
2011-09-28 15:40:00,9.11,9.14,9.11,9.11,137100.0,7.852,7.8778,7.852,7.852,137100.0
2011-09-28 15:45:00,9.11,9.12,9.06,9.08,167400.0,7.852,7.8606,7.8089,7.8261,167400.0
2011-09-28 15:50:00,9.09,9.11,9.08,9.1,214500.0,7.8347,7.852,7.8261,7.8434,214500.0
2011-09-28 15:55:00,9.1,9.1,9.08,9.09,231700.0,7.8434,7.8434,7.8261,7.8347,231700.0
2011-09-29 09:30:00,9.3,9.3,9.2,9.22,51300.0,8.0157,8.0157,7.9296,7.9468,51300.0
2011-09-29 09:35:00,9.22,9.29,9.22,9.24,54500.0,7.9468,8.0071,7.9468,7.964,54500.0
2011-09-29 09:40:00,9.23,9.31,9.21,9.31,65000.0,7.9554,8.0244,7.9382,8.0244,65000.0
2011-09-29 09:45:00,9.31,9.34,9.28,9.29,138000.0,8.0244,8.0502,7.9985,8.0071,138000.0
2011-09-29 09:50:00,9.3,9.3,9.15,9.16,106700.0,8.0157,8.0157,7.8865,7.8951,106700.0
2011-09-29 09:55:00,9.17,9.18,9.1,9.13,68200.0,7.9037,7.9123,7.8434,7.8692,68200.0
2011-09-29 10:00:00,9.14,9.22,9.14,9.16,116100.0,7.8778,7.9468,7.8778,7.8951,116100.0
2011-09-29 10:05:00,9.17,9.22,9.17,9.21,70500.0,7.9037,7.9468,7.9037,7.9382,70500.0
2011-09-29 10:10:00,9.21,9.24,9.18,9.23,206000.0,7.9382,7.964,7.9123,7.9554,206000.0
2011-09-29 10:15:00,9.22,9.23,9.18,9.2,59000.0,7.9468,7.9554,7.9123,7.9296,59000.0
2011-09-29 10:20:00,9.2,9.21,9.18,9.2,47300.0,7.9296,7.9382,7.9123,7.9296,47300.0
2011-09-29 10:25:00,9.2,9.21,9.16,9.17,49600.0,7.9296,7.9382,7.8951,7.9037,49600.0
2011-09-29 10:30:00,9.17,9.17,9.12,9.13,80500.0,7.9037,7.9037,7.8606,7.8692,80500.0
2011-09-29 10:35:00,9.13,9.13,9.11,9.12,159300.0,7.8692,7.8692,7.852,7.8606,159300.0
2011-09-29 10:40:00,9.12,9.12,9.07,9.09,48100.0,7.8606,7.8606,7.8175,7.8347,48100.0
2011-09-29 10:45:00,9.08,9.09,9.04,9.09,53600.0,7.8261,7.8347,7.7917,7.8347,53600.0
2011-09-29 10:50:00,9.08,9.09,9.07,9.08,34700.0,7.8261,7.8347,7.8175,7.8261,34700.0
2011-09-29 10:55:00,9.07,9.13,9.07,9.11,46000.0,7.8175,7.8692,7.8175,7.852,46000.0
2011-09-29 11:00:00,9.12,9.16,9.12,9.14,34600.0,7.8606,7.8951,7.8606,7.8778,34600.0
2011-09-29 11:05:00,9.13,9.14,9.11,9.13,60000.0,7.8692,7.8778,7.852,7.8692,60000.0
2011-09-29 11:10:00,9.13,9.17,9.12,9.17,208300.0,7.8692,7.9037,7.8606,7.9037,208300.0
2011-09-29 11:15:00,9.17,9.17,9.15,9.16,110100.0,7.9037,7.9037,7.8865,7.8951,110100.0
2011-09-29 11:20:00,9.17,9.19,9.14,9.15,47400.0,7.9037,7.9209,7.8778,7.8865,47400.0
2011-09-29 11:25:00,9.15,9.24,9.15,9.24,60200.0,7.8865,7.964,7.8865,7.964,60200.0
2011-09-29 11:30:00,9.23,9.24,9.21,9.21,40200.0,7.9554,7.964,7.9382,7.9382,40200.0
2011-09-29 11:35:00,9.21,9.25,9.21,9.21,52100.0,7.9382,7.9727,7.9382,7.9382,52100.0
2011-09-29 11:40:00,9.21,9.24,9.2,9.23,65100.0,7.9382,7.964,7.9296,7.9554,65100.0
2011-09-29 11:45:00,9.23,9.28,9.23,9.28,43300.0,7.9554,7.9985,7.9554,7.9985,43300.0
2011-09-29 11:50:00,9.28,9.29,9.27,9.27,20200.0,7.9985,8.0071,7.9899,7.9899,20200.0
2011-09-29 11:55:00,9.27,9.28,9.26,9.27,25500.0,7.9899,7.9985,7.9813,7.9899,25500.0
2011-09-29 12:00:00,9.28,9.35,9.28,9.33,122600.0,7.9985,8.0588,7.9985,8.0416,122600.0
2011-09-29 12:05:00,9.32,9.34,9.3,9.32,58800.0,8.033,8.0502,8.0157,8.033,58800.0
2011-09-29 12:10:00,9.32,9.37,9.31,9.33,115200.0,8.033,8.0761,8.0244,8.0416,115200.0
2011-09-29 12:15:00,9.34,9.34,9.3,9.32,42200.0,8.0502,8.0502,8.0157,8.033,42200.0
2011-09-29 12:20:00,9.31,9.35,9.29,9.35,79600.0,8.0244,8.0588,8.0071,8.0588,79600.0
2011-09-29 12:25:00,9.35,9.38,9.35,9.36,178500.0,8.0588,8.0847,8.0588,8.0675,178500.0
2011-09-29 12:30:00,9.35,9.37,9.34,9.34,118000.0,8.0588,8.0761,8.0502,8.0502,118000.0
2011-09-29 12:35:00,9.35,9.36,9.33,9.35,161400.0,8.0588,8.0675,8.0416,8.0588,161400.0
2011-09-29 12:40:00,9.35,9.36,9.32,9.32,74300.0,8.0588,8.0675,8.033,8.033,74300.0
2011-09-29 12:45:00,9.31,9.36,9.3,9.35,77200.0,8.0244,8.0675,8.0157,8.0588,77200.0
2011-09-29 12:50:00,9.36,9.42,9.35,9.41,66200.0,8.0675,8.1192,8.0588,8.1106,66200.0
2011-09-29 12:55:00,9.41,9.41,9.37,9.37,81000.0,8.1106,8.1106,8.0761,8.0761,81000.0
2011-09-29 13:00:00,9.37,9.39,9.37,9.38,59900.0,8.0761,8.0933,8.0761,8.0847,59900.0
2011-09-29 13:05:00,9.38,9.4,9.37,9.38,68000.0,8.0847,8.1019,8.0761,8.0847,68000.0
2011-09-29 13:10:00,9.38,9.4,9.37,9.37,26200.0,8.0847,8.1019,8.0761,8.0761,26200.0
2011-09-29 13:15:00,9.36,9.39,9.36,9.37,44000.0,8.0675,8.0933,8.0675,8.0761,44000.0
2011-09-29 13:20:00,9.36,9.37,9.35,9.35,26500.0,8.0675,8.0761,8.0588,8.0588,26500.0
2011-09-29 13:25:00,9.35,9.37,9.31,9.31,77100.0,8.0588,8.0761,8.0244,8.0244,77100.0
2011-09-29 13:30:00,9.31,9.33,9.27,9.29,81900.0,8.0244,8.0416,7.9899,8.0071,81900.0
2011-09-29 13:35:00,9.29,9.3,9.25,9.25,82100.0,8.0071,8.0157,7.9727,7.9727,82100.0
2011-09-29 13:40:00,9.25,9.28,9.23,9.24,93100.0,7.9727,7.9985,7.9554,7.964,93100.0
2011-09-29 13:45:00,9.24,9.29,9.24,9.28,74800.0,7.964,8.0071,7.964,7.9985,74800.0
2011-09-29 13:50:00,9.28,9.29,9.26,9.29,75400.0,7.9985,8.0071,7.9813,8.0071,75400.0
2011-09-29 13:55:00,9.29,9.33,9.28,9.31,40500.0,8.0071,8.0416,7.9985,8.0244,40500.0
2011-09-29 14:00:00,9.31,9.32,9.25,9.25,68900.0,8.0244,8.033,7.9727,7.9727,68900.0
2011-09-29 14:05:00,9.25,9.28,9.24,9.26,99100.0,7.9727,7.9985,7.964,7.9813,99100.0
2011-09-29 14:10:00,9.26,9.27,9.18,9.21,123900.0,7.9813,7.9899,7.9123,7.9382,123900.0
2011-09-29 14:15:00,9.21,9.24,9.2,9.23,33500.0,7.9382,7.964,7.9296,7.9554,33500.0
2011-09-29 14:20:00,9.23,9.26,9.21,9.26,81700.0,7.9554,7.9813,7.9382,7.9813,81700.0
2011-09-29 14:25:00,9.26,9.31,9.25,9.29,62100.0,7.9813,8.0244,7.9727,8.0071,62100.0
2011-09-29 14:30:00,9.29,9.29,9.23,9.27,70500.0,8.0071,8.0071,7.9554,7.9899,70500.0
2011-09-29 14:35:00,9.27,9.33,9.26,9.3,58300.0,7.9899,8.0416,7.9813,8.0157,58300.0
2011-09-29 14:40:00,9.3,9.32,9.26,9.26,76300.0,8.0157,8.033,7.9813,7.9813,76300.0
2011-09-29 14:45:00,9.26,9.29,9.24,9.25,69100.0,7.9813,8.0071,7.964,7.9727,69100.0
2011-09-29 14:50:00,9.25,9.28,9.22,9.27,61500.0,7.9727,7.9985,7.9468,7.9899,61500.0
2011-09-29 14:55:00,9.26,9.3,9.26,9.3,100600.0,7.9813,8.0157,7.9813,8.0157,100600.0
2011-09-29 15:00:00,9.3,9.31,9.2,9.2,62000.0,8.0157,8.0244,7.9296,7.9296,62000.0
2011-09-29 15:05:00,9.2,9.24,9.19,9.23,113700.0,7.9296,7.964,7.9209,7.9554,113700.0
2011-09-29 15:10:00,9.23,9.27,9.23,9.24,46800.0,7.9554,7.9899,7.9554,7.964,46800.0
2011-09-29 15:15:00,9.23,9.28,9.22,9.24,122600.0,7.9554,7.9985,7.9468,7.964,122600.0
2011-09-29 15:20:00,9.23,9.29,9.23,9.27,144200.0,7.9554,8.0071,7.9554,7.9899,144200.0
2011-09-29 15:25:00,9.27,9.33,9.27,9.3,149400.0,7.9899,8.0416,7.9899,8.0157,149400.0
2011-09-29 15:30:00,9.31,9.37,9.29,9.35,140300.0,8.0244,8.0761,8.0071,8.0588,140300.0
2011-09-29 15:35:00,9.34,9.39,9.34,9.39,137500.0,8.0502,8.0933,8.0502,8.0933,137500.0
2011-09-29 15:40:00,9.39,9.4,9.35,9.38,151600.0,8.0933,8.1019,8.0588,8.0847,151600.0
2011-09-29 15:45:00,9.38,9.42,9.37,9.38,121900.0,8.0847,8.1192,8.0761,8.0847,121900.0
2011-09-29 15:50:00,9.38,9.43,9.38,9.42,279200.0,8.0847,8.1278,8.0847,8.1192,279200.0
2011-09-29 15:55:00,9.42,9.45,9.42,9.44,262800.0,8.1192,8.145,8.1192,8.1364,262800.0
2011-09-30 09:30:00,9.3,9.3,9.14,9.15,78300.0,8.0157,8.0157,7.8778,7.8865,78300.0
2011-09-30 09:35:00,9.15,9.17,9.11,9.14,128300.0,7.8865,7.9037,7.852,7.8778,128300.0
2011-09-30 09:40:00,9.13,9.22,9.13,9.14,95900.0,7.8692,7.9468,7.8692,7.8778,95900.0
2011-09-30 09:45:00,9.15,9.18,9.11,9.14,104400.0,7.8865,7.9123,7.852,7.8778,104400.0
2011-09-30 09:50:00,9.14,9.14,9.1,9.12,130400.0,7.8778,7.8778,7.8434,7.8606,130400.0
2011-09-30 09:55:00,9.13,9.15,9.03,9.04,116100.0,7.8692,7.8865,7.783,7.7917,116100.0
2011-09-30 10:00:00,9.04,9.11,9.03,9.09,139400.0,7.7917,7.852,7.783,7.8347,139400.0
2011-09-30 10:05:00,9.09,9.17,9.09,9.12,78100.0,7.8347,7.9037,7.8347,7.8606,78100.0
2011-09-30 10:10:00,9.13,9.14,9.05,9.09,128400.0,7.8692,7.8778,7.8003,7.8347,128400.0
2011-09-30 10:15:00,9.09,9.16,9.08,9.16,104300.0,7.8347,7.8951,7.8261,7.8951,104300.0
2011-09-30 10:20:00,9.16,9.19,9.14,9.15,50500.0,7.8951,7.9209,7.8778,7.8865,50500.0
2011-09-30 10:25:00,9.15,9.16,9.09,9.09,36800.0,7.8865,7.8951,7.8347,7.8347,36800.0
2011-09-30 10:30:00,9.1,9.1,9.04,9.1,65500.0,7.8434,7.8434,7.7917,7.8434,65500.0
2011-09-30 10:35:00,9.1,9.12,9.05,9.07,96400.0,7.8434,7.8606,7.8003,7.8175,96400.0
2011-09-30 10:40:00,9.07,9.08,9.05,9.06,71200.0,7.8175,7.8261,7.8003,7.8089,71200.0
2011-09-30 10:45:00,9.06,9.07,9.03,9.05,64100.0,7.8089,7.8175,7.783,7.8003,64100.0
2011-09-30 10:50:00,9.05,9.09,9.03,9.06,85600.0,7.8003,7.8347,7.783,7.8089,85600.0
2011-09-30 10:55:00,9.06,9.12,9.06,9.1,395600.0,7.8089,7.8606,7.8089,7.8434,395600.0
2011-09-30 11:00:00,9.1,9.13,9.1,9.12,56100.0,7.8434,7.8692,7.8434,7.8606,56100.0
2011-09-30 11:05:00,9.12,9.16,9.1,9.16,89700.0,7.8606,7.8951,7.8434,7.8951,89700.0
2011-09-30 11:10:00,9.16,9.22,9.15,9.21,124900.0,7.8951,7.9468,7.8865,7.9382,124900.0
2011-09-30 11:15:00,9.2,9.25,9.17,9.18,60800.0,7.9296,7.9727,7.9037,7.9123,60800.0
2011-09-30 11:20:00,9.19,9.23,9.18,9.21,44000.0,7.9209,7.9554,7.9123,7.9382,44000.0
2011-09-30 11:25:00,9.21,9.22,9.19,9.2,23200.0,7.9382,7.9468,7.9209,7.9296,23200.0
2011-09-30 11:30:00,9.19,9.25,9.19,9.24,50000.0,7.9209,7.9727,7.9209,7.964,50000.0
2011-09-30 11:35:00,9.25,9.27,9.24,9.24,32300.0,7.9727,7.9899,7.964,7.964,32300.0
2011-09-30 11:40:00,9.25,9.26,9.22,9.25,32200.0,7.9727,7.9813,7.9468,7.9727,32200.0
2011-09-30 11:45:00,9.25,9.25,9.23,9.24,12000.0,7.9727,7.9727,7.9554,7.964,12000.0
2011-09-30 11:50:00,9.23,9.24,9.19,9.2,37800.0,7.9554,7.964,7.9209,7.9296,37800.0
2011-09-30 11:55:00,9.2,9.23,9.18,9.23,30000.0,7.9296,7.9554,7.9123,7.9554,30000.0
2011-09-30 12:00:00,9.22,9.25,9.22,9.23,31400.0,7.9468,7.9727,7.9468,7.9554,31400.0
2011-09-30 12:05:00,9.23,9.24,9.19,9.2,23100.0,7.9554,7.964,7.9209,7.9296,23100.0
2011-09-30 12:10:00,9.19,9.21,9.17,9.2,70200.0,7.9209,7.9382,7.9037,7.9296,70200.0
2011-09-30 12:15:00,9.19,9.2,9.16,9.18,19000.0,7.9209,7.9296,7.8951,7.9123,19000.0
2011-09-30 12:20:00,9.17,9.2,9.17,9.19,19600.0,7.9037,7.9296,7.9037,7.9209,19600.0
2011-09-30 12:25:00,9.18,9.2,9.17,9.2,19200.0,7.9123,7.9296,7.9037,7.9296,19200.0
2011-09-30 12:30:00,9.19,9.2,9.16,9.17,21200.0,7.9209,7.9296,7.8951,7.9037,21200.0
2011-09-30 12:35:00,9.18,9.18,9.14,9.17,35700.0,7.9123,7.9123,7.8778,7.9037,35700.0
2011-09-30 12:40:00,9.17,9.19,9.16,9.19,20500.0,7.9037,7.9209,7.8951,7.9209,20500.0
2011-09-30 12:45:00,9.18,9.19,9.16,9.17,19900.0,7.9123,7.9209,7.8951,7.9037,19900.0
2011-09-30 12:50:00,9.17,9.17,9.15,9.16,8400.0,7.9037,7.9037,7.8865,7.8951,8400.0
2011-09-30 12:55:00,9.15,9.15,9.13,9.14,24100.0,7.8865,7.8865,7.8692,7.8778,24100.0
2011-09-30 13:00:00,9.14,9.14,9.1,9.12,27600.0,7.8778,7.8778,7.8434,7.8606,27600.0
2011-09-30 13:05:00,9.11,9.14,9.11,9.12,13700.0,7.852,7.8778,7.852,7.8606,13700.0
2011-09-30 13:10:00,9.12,9.15,9.12,9.15,33800.0,7.8606,7.8865,7.8606,7.8865,33800.0
2011-09-30 13:15:00,9.14,9.15,9.12,9.14,28900.0,7.8778,7.8865,7.8606,7.8778,28900.0
2011-09-30 13:20:00,9.14,9.14,9.11,9.12,16600.0,7.8778,7.8778,7.852,7.8606,16600.0
2011-09-30 13:25:00,9.12,9.13,9.11,9.12,34600.0,7.8606,7.8692,7.852,7.8606,34600.0
2011-09-30 13:30:00,9.11,9.15,9.11,9.14,36400.0,7.852,7.8865,7.852,7.8778,36400.0
2011-09-30 13:35:00,9.15,9.15,9.13,9.14,22100.0,7.8865,7.8865,7.8692,7.8778,22100.0
2011-09-30 13:40:00,9.14,9.15,9.11,9.11,18000.0,7.8778,7.8865,7.852,7.852,18000.0
2011-09-30 13:45:00,9.12,9.16,9.12,9.14,72500.0,7.8606,7.8951,7.8606,7.8778,72500.0
2011-09-30 13:50:00,9.14,9.14,9.11,9.11,22300.0,7.8778,7.8778,7.852,7.852,22300.0
2011-09-30 13:55:00,9.11,9.12,9.11,9.12,4500.0,7.852,7.8606,7.852,7.8606,4500.0
2011-09-30 14:00:00,9.12,9.14,9.1,9.13,53700.0,7.8606,7.8778,7.8434,7.8692,53700.0
2011-09-30 14:05:00,9.13,9.13,9.08,9.1,121800.0,7.8692,7.8692,7.8261,7.8434,121800.0
2011-09-30 14:10:00,9.1,9.1,9.07,9.08,124500.0,7.8434,7.8434,7.8175,7.8261,124500.0
2011-09-30 14:15:00,9.08,9.11,9.07,9.09,52900.0,7.8261,7.852,7.8175,7.8347,52900.0
2011-09-30 14:20:00,9.09,9.1,9.08,9.08,54000.0,7.8347,7.8434,7.8261,7.8261,54000.0
2011-09-30 14:25:00,9.09,9.09,9.05,9.07,123000.0,7.8347,7.8347,7.8003,7.8175,123000.0
2011-09-30 14:30:00,9.07,9.1,9.06,9.09,53400.0,7.8175,7.8434,7.8089,7.8347,53400.0
2011-09-30 14:35:00,9.09,9.1,9.06,9.1,55800.0,7.8347,7.8434,7.8089,7.8434,55800.0
2011-09-30 14:40:00,9.11,9.13,9.11,9.11,45500.0,7.852,7.8692,7.852,7.852,45500.0
2011-09-30 14:45:00,9.11,9.11,9.08,9.09,34200.0,7.852,7.852,7.8261,7.8347,34200.0
2011-09-30 14:50:00,9.09,9.1,9.05,9.09,54000.0,7.8347,7.8434,7.8003,7.8347,54000.0
2011-09-30 14:55:00,9.09,9.13,9.09,9.11,44100.0,7.8347,7.8692,7.8347,7.852,44100.0
2011-09-30 15:00:00,9.12,9.13,9.09,9.12,88000.0,7.8606,7.8692,7.8347,7.8606,88000.0
2011-09-30 15:05:00,9.11,9.19,9.1,9.17,52200.0,7.852,7.9209,7.8434,7.9037,52200.0
2011-09-30 15:10:00,9.16,9.18,9.14,9.16,48300.0,7.8951,7.9123,7.8778,7.8951,48300.0
2011-09-30 15:15:00,9.16,9.16,9.12,9.13,100600.0,7.8951,7.8951,7.8606,7.8692,100600.0
2011-09-30 15:20:00,9.13,9.15,9.11,9.11,48600.0,7.8692,7.8865,7.852,7.852,48600.0
2011-09-30 15:25:00,9.11,9.13,9.08,9.08,63400.0,7.852,7.8692,7.8261,7.8261,63400.0
2011-09-30 15:30:00,9.08,9.11,9.06,9.09,90000.0,7.8261,7.852,7.8089,7.8347,90000.0
2011-09-30 15:35:00,9.09,9.09,9.06,9.08,120800.0,7.8347,7.8347,7.8089,7.8261,120800.0
2011-09-30 15:40:00,9.08,9.15,9.07,9.15,94900.0,7.8261,7.8865,7.8175,7.8865,94900.0
2011-09-30 15:45:00,9.14,9.15,9.07,9.07,208900.0,7.8778,7.8865,7.8175,7.8175,208900.0
2011-09-30 15:50:00,9.07,9.08,9.04,9.06,378000.0,7.8175,7.8261,7.7917,7.8089,378000.0
2011-09-30 15:55:00,9.07,9.07,9.03,9.04,400500.0,7.8175,7.8175,7.783,7.7917,400500.0
2011-10-03 09:30:00,9.02,9.03,8.95,8.96,145100.0,7.7744,7.783,7.7141,7.7227,145100.0
2011-10-03 09:35:00,8.95,8.97,8.9,8.95,155000.0,7.7141,7.7313,7.671,7.7141,155000.0
2011-10-03 09:40:00,8.95,9.01,8.94,8.99,142200.0,7.7141,7.7658,7.7055,7.7486,142200.0
2011-10-03 09:45:00,9.0,9.01,8.88,8.89,97700.0,7.7572,7.7658,7.6537,7.6624,97700.0
2011-10-03 09:50:00,8.89,8.9,8.87,8.88,88700.0,7.6624,7.671,7.6451,7.6537,88700.0
2011-10-03 09:55:00,8.87,8.9,8.87,8.9,116500.0,7.6451,7.671,7.6451,7.671,116500.0
2011-10-03 10:00:00,8.9,9.01,8.89,8.93,200600.0,7.671,7.7658,7.6624,7.6968,200600.0
2011-10-03 10:05:00,8.93,9.03,8.92,9.03,177400.0,7.6968,7.783,7.6882,7.783,177400.0
2011-10-03 10:10:00,9.02,9.03,9.0,9.01,126100.0,7.7744,7.783,7.7572,7.7658,126100.0
2011-10-03 10:15:00,9.01,9.01,8.94,8.95,43800.0,7.7658,7.7658,7.7055,7.7141,43800.0
2011-10-03 10:20:00,8.94,8.97,8.91,8.92,30700.0,7.7055,7.7313,7.6796,7.6882,30700.0
2011-10-03 10:25:00,8.93,8.99,8.9,8.96,185600.0,7.6968,7.7486,7.671,7.7227,185600.0
2011-10-03 10:30:00,8.97,8.99,8.92,8.92,80700.0,7.7313,7.7486,7.6882,7.6882,80700.0
2011-10-03 10:35:00,8.91,8.92,8.86,8.9,161600.0,7.6796,7.6882,7.6365,7.671,161600.0
2011-10-03 10:40:00,8.9,8.91,8.83,8.88,121000.0,7.671,7.6796,7.6107,7.6537,121000.0
2011-10-03 10:45:00,8.87,8.91,8.85,8.88,67100.0,7.6451,7.6796,7.6279,7.6537,67100.0
2011-10-03 10:50:00,8.88,8.89,8.81,8.85,82400.0,7.6537,7.6624,7.5934,7.6279,82400.0
2011-10-03 10:55:00,8.86,8.88,8.85,8.85,87200.0,7.6365,7.6537,7.6279,7.6279,87200.0
2011-10-03 11:00:00,8.85,8.85,8.79,8.83,154800.0,7.6279,7.6279,7.5762,7.6107,154800.0
2011-10-03 11:05:00,8.83,8.86,8.81,8.86,51200.0,7.6107,7.6365,7.5934,7.6365,51200.0
2011-10-03 11:10:00,8.87,8.89,8.84,8.84,93000.0,7.6451,7.6624,7.6193,7.6193,93000.0
2011-10-03 11:15:00,8.85,8.89,8.85,8.89,44600.0,7.6279,7.6624,7.6279,7.6624,44600.0
2011-10-03 11:20:00,8.9,8.93,8.88,8.88,36800.0,7.671,7.6968,7.6537,7.6537,36800.0
2011-10-03 11:25:00,8.87,8.89,8.86,8.89,43900.0,7.6451,7.6624,7.6365,7.6624,43900.0
2011-10-03 11:30:00,8.89,8.93,8.87,8.91,51000.0,7.6624,7.6968,7.6451,7.6796,51000.0
2011-10-03 11:35:00,8.91,8.92,8.89,8.91,88300.0,7.6796,7.6882,7.6624,7.6796,88300.0
2011-10-03 11:40:00,8.9,8.91,8.85,8.86,47500.0,7.671,7.6796,7.6279,7.6365,47500.0
2011-10-03 11:45:00,8.86,8.87,8.85,8.86,50800.0,7.6365,7.6451,7.6279,7.6365,50800.0
2011-10-03 11:50:00,8.86,8.91,8.86,8.91,42300.0,7.6365,7.6796,7.6365,7.6796,42300.0
2011-10-03 11:55:00,8.9,8.91,8.89,8.9,18900.0,7.671,7.6796,7.6624,7.671,18900.0
2011-10-03 12:00:00,8.91,8.92,8.87,8.87,40000.0,7.6796,7.6882,7.6451,7.6451,40000.0
2011-10-03 12:05:00,8.88,8.9,8.86,8.87,30100.0,7.6537,7.671,7.6365,7.6451,30100.0
2011-10-03 12:10:00,8.87,8.87,8.8,8.8,46500.0,7.6451,7.6451,7.5848,7.5848,46500.0
2011-10-03 12:15:00,8.8,8.82,8.8,8.81,22100.0,7.5848,7.602,7.5848,7.5934,22100.0
2011-10-03 12:20:00,8.81,8.81,8.77,8.79,66700.0,7.5934,7.5934,7.5589,7.5762,66700.0
2011-10-03 12:25:00,8.8,8.81,8.76,8.76,18800.0,7.5848,7.5934,7.5503,7.5503,18800.0
2011-10-03 12:30:00,8.76,8.77,8.72,8.73,43900.0,7.5503,7.5589,7.5158,7.5245,43900.0
2011-10-03 12:35:00,8.74,8.74,8.71,8.73,36200.0,7.5331,7.5331,7.5072,7.5245,36200.0
2011-10-03 12:40:00,8.72,8.74,8.72,8.74,21300.0,7.5158,7.5331,7.5158,7.5331,21300.0
2011-10-03 12:45:00,8.74,8.75,8.71,8.71,34400.0,7.5331,7.5417,7.5072,7.5072,34400.0
2011-10-03 12:50:00,8.71,8.71,8.69,8.69,47500.0,7.5072,7.5072,7.49,7.49,47500.0
2011-10-03 12:55:00,8.7,8.7,8.67,8.68,32100.0,7.4986,7.4986,7.4727,7.4814,32100.0
2011-10-03 13:00:00,8.68,8.68,8.61,8.61,47800.0,7.4814,7.4814,7.421,7.421,47800.0
2011-10-03 13:05:00,8.61,8.62,8.58,8.59,52800.0,7.421,7.4297,7.3952,7.4038,52800.0
2011-10-03 13:10:00,8.59,8.63,8.59,8.61,65400.0,7.4038,7.4383,7.4038,7.421,65400.0
2011-10-03 13:15:00,8.62,8.62,8.55,8.56,46400.0,7.4297,7.4297,7.3693,7.3779,46400.0
2011-10-03 13:20:00,8.57,8.58,8.57,8.58,16700.0,7.3866,7.3952,7.3866,7.3952,16700.0
2011-10-03 13:25:00,8.58,8.59,8.55,8.58,67000.0,7.3952,7.4038,7.3693,7.3952,67000.0
2011-10-03 13:30:00,8.59,8.6,8.55,8.56,39600.0,7.4038,7.4124,7.3693,7.3779,39600.0
2011-10-03 13:35:00,8.55,8.57,8.5,8.52,118400.0,7.3693,7.3866,7.3262,7.3435,118400.0
2011-10-03 13:40:00,8.52,8.58,8.52,8.57,54800.0,7.3435,7.3952,7.3435,7.3866,54800.0
2011-10-03 13:45:00,8.58,8.6,8.55,8.55,57100.0,7.3952,7.4124,7.3693,7.3693,57100.0
2011-10-03 13:50:00,8.55,8.58,8.52,8.54,42700.0,7.3693,7.3952,7.3435,7.3607,42700.0
2011-10-03 13:55:00,8.54,8.58,8.53,8.56,70900.0,7.3607,7.3952,7.3521,7.3779,70900.0
2011-10-03 14:00:00,8.56,8.58,8.54,8.58,44300.0,7.3779,7.3952,7.3607,7.3952,44300.0
2011-10-03 14:05:00,8.58,8.64,8.58,8.63,79800.0,7.3952,7.4469,7.3952,7.4383,79800.0
2011-10-03 14:10:00,8.63,8.64,8.59,8.62,57100.0,7.4383,7.4469,7.4038,7.4297,57100.0
2011-10-03 14:15:00,8.6,8.61,8.57,8.57,87200.0,7.4124,7.421,7.3866,7.3866,87200.0
2011-10-03 14:20:00,8.56,8.59,8.56,8.57,33900.0,7.3779,7.4038,7.3779,7.3866,33900.0
2011-10-03 14:25:00,8.58,8.59,8.54,8.55,73900.0,7.3952,7.4038,7.3607,7.3693,73900.0
2011-10-03 14:30:00,8.55,8.58,8.53,8.56,62100.0,7.3693,7.3952,7.3521,7.3779,62100.0
2011-10-03 14:35:00,8.56,8.57,8.54,8.54,33700.0,7.3779,7.3866,7.3607,7.3607,33700.0
2011-10-03 14:40:00,8.54,8.55,8.52,8.53,49900.0,7.3607,7.3693,7.3435,7.3521,49900.0
2011-10-03 14:45:00,8.54,8.54,8.48,8.5,50700.0,7.3607,7.3607,7.309,7.3262,50700.0
2011-10-03 14:50:00,8.5,8.54,8.49,8.52,89100.0,7.3262,7.3607,7.3176,7.3435,89100.0
2011-10-03 14:55:00,8.52,8.54,8.49,8.54,59800.0,7.3435,7.3607,7.3176,7.3607,59800.0
2011-10-03 15:00:00,8.54,8.57,8.53,8.56,79500.0,7.3607,7.3866,7.3521,7.3779,79500.0
2011-10-03 15:05:00,8.56,8.6,8.54,8.54,83900.0,7.3779,7.4124,7.3607,7.3607,83900.0
2011-10-03 15:10:00,8.55,8.56,8.52,8.54,81000.0,7.3693,7.3779,7.3435,7.3607,81000.0
2011-10-03 15:15:00,8.53,8.55,8.52,8.54,84800.0,7.3521,7.3693,7.3435,7.3607,84800.0
2011-10-03 15:20:00,8.54,8.55,8.51,8.51,74900.0,7.3607,7.3693,7.3348,7.3348,74900.0
2011-10-03 15:25:00,8.51,8.52,8.47,8.5,67800.0,7.3348,7.3435,7.3004,7.3262,67800.0
2011-10-03 15:30:00,8.5,8.5,8.47,8.48,182200.0,7.3262,7.3262,7.3004,7.309,182200.0
2011-10-03 15:35:00,8.49,8.52,8.46,8.5,159900.0,7.3176,7.3435,7.2917,7.3262,159900.0
2011-10-03 15:40:00,8.5,8.51,8.46,8.5,194400.0,7.3262,7.3348,7.2917,7.3262,194400.0
2011-10-03 15:45:00,8.5,8.57,8.49,8.55,259600.0,7.3262,7.3866,7.3176,7.3693,259600.0
2011-10-03 15:50:00,8.55,8.56,8.5,8.5,277000.0,7.3693,7.3779,7.3262,7.3262,277000.0
2011-10-03 15:55:00,8.5,8.52,8.45,8.46,316800.0,7.3262,7.3435,7.2831,7.2917,316800.0
2011-10-04 09:30:00,8.31,8.31,8.1,8.1,146700.0,7.1625,7.1625,6.9815,6.9815,146700.0
2011-10-04 09:35:00,8.1,8.18,8.06,8.12,176400.0,6.9815,7.0504,6.947,6.9987,176400.0
2011-10-04 09:40:00,8.12,8.16,8.03,8.05,152600.0,6.9987,7.0332,6.9211,6.9384,152600.0
2011-10-04 09:45:00,8.06,8.17,8.04,8.13,134200.0,6.947,7.0418,6.9297,7.0073,134200.0
2011-10-04 09:50:00,8.12,8.14,8.09,8.11,133900.0,6.9987,7.0159,6.9728,6.9901,133900.0
2011-10-04 09:55:00,8.11,8.18,8.09,8.17,92200.0,6.9901,7.0504,6.9728,7.0418,92200.0
2011-10-04 10:00:00,8.16,8.21,8.11,8.13,129000.0,7.0332,7.0763,6.9901,7.0073,129000.0
2011-10-04 10:05:00,8.12,8.2,8.11,8.18,118000.0,6.9987,7.0676,6.9901,7.0504,118000.0
2011-10-04 10:10:00,8.18,8.25,8.18,8.19,88800.0,7.0504,7.1107,7.0504,7.059,88800.0
2011-10-04 10:15:00,8.19,8.3,8.19,8.22,96600.0,7.059,7.1538,7.059,7.0849,96600.0
2011-10-04 10:20:00,8.22,8.23,8.15,8.15,53800.0,7.0849,7.0935,7.0246,7.0246,53800.0
2011-10-04 10:25:00,8.17,8.18,8.13,8.18,69600.0,7.0418,7.0504,7.0073,7.0504,69600.0
2011-10-04 10:30:00,8.18,8.24,8.18,8.18,77300.0,7.0504,7.1021,7.0504,7.0504,77300.0
2011-10-04 10:35:00,8.19,8.21,8.16,8.21,94200.0,7.059,7.0763,7.0332,7.0763,94200.0
2011-10-04 10:40:00,8.21,8.28,8.21,8.26,133900.0,7.0763,7.1366,7.0763,7.1194,133900.0
2011-10-04 10:45:00,8.26,8.26,8.21,8.25,107200.0,7.1194,7.1194,7.0763,7.1107,107200.0
2011-10-04 10:50:00,8.26,8.26,8.19,8.2,78800.0,7.1194,7.1194,7.059,7.0676,78800.0
2011-10-04 10:55:00,8.2,8.22,8.19,8.21,108000.0,7.0676,7.0849,7.059,7.0763,108000.0
2011-10-04 11:00:00,8.21,8.21,8.19,8.2,89500.0,7.0763,7.0763,7.059,7.0676,89500.0
2011-10-04 11:05:00,8.21,8.31,8.21,8.29,214300.0,7.0763,7.1625,7.0763,7.1452,214300.0
2011-10-04 11:10:00,8.29,8.31,8.28,8.29,119100.0,7.1452,7.1625,7.1366,7.1452,119100.0
2011-10-04 11:15:00,8.29,8.29,8.25,8.25,37600.0,7.1452,7.1452,7.1107,7.1107,37600.0
2011-10-04 11:20:00,8.24,8.28,8.24,8.24,65100.0,7.1021,7.1366,7.1021,7.1021,65100.0
2011-10-04 11:25:00,8.24,8.27,8.23,8.26,59000.0,7.1021,7.128,7.0935,7.1194,59000.0
2011-10-04 11:30:00,8.27,8.27,8.21,8.23,81700.0,7.128,7.128,7.0763,7.0935,81700.0
2011-10-04 11:35:00,8.23,8.23,8.2,8.2,59100.0,7.0935,7.0935,7.0676,7.0676,59100.0
2011-10-04 11:40:00,8.21,8.25,8.2,8.25,59500.0,7.0763,7.1107,7.0676,7.1107,59500.0
2011-10-04 11:45:00,8.26,8.26,8.21,8.26,40700.0,7.1194,7.1194,7.0763,7.1194,40700.0
2011-10-04 11:50:00,8.26,8.31,8.26,8.29,149900.0,7.1194,7.1625,7.1194,7.1452,149900.0
2011-10-04 11:55:00,8.29,8.32,8.27,8.29,90900.0,7.1452,7.1711,7.128,7.1452,90900.0
2011-10-04 12:00:00,8.3,8.39,8.3,8.39,128200.0,7.1538,7.2314,7.1538,7.2314,128200.0
2011-10-04 12:05:00,8.38,8.4,8.34,8.38,89800.0,7.2228,7.24,7.1883,7.2228,89800.0
2011-10-04 12:10:00,8.37,8.4,8.35,8.4,102500.0,7.2142,7.24,7.1969,7.24,102500.0
2011-10-04 12:15:00,8.39,8.41,8.38,8.4,127600.0,7.2314,7.2487,7.2228,7.24,127600.0
2011-10-04 12:20:00,8.41,8.43,8.38,8.39,103200.0,7.2487,7.2659,7.2228,7.2314,103200.0
2011-10-04 12:25:00,8.39,8.39,8.36,8.38,98600.0,7.2314,7.2314,7.2056,7.2228,98600.0
2011-10-04 12:30:00,8.38,8.39,8.37,8.38,32800.0,7.2228,7.2314,7.2142,7.2228,32800.0
2011-10-04 12:35:00,8.38,8.46,8.38,8.45,134700.0,7.2228,7.2917,7.2228,7.2831,134700.0
2011-10-04 12:40:00,8.45,8.48,8.43,8.46,85000.0,7.2831,7.309,7.2659,7.2917,85000.0
2011-10-04 12:45:00,8.46,8.48,8.46,8.47,116700.0,7.2917,7.309,7.2917,7.3004,116700.0
2011-10-04 12:50:00,8.47,8.49,8.44,8.49,63800.0,7.3004,7.3176,7.2745,7.3176,63800.0
2011-10-04 12:55:00,8.48,8.48,8.44,8.45,89600.0,7.309,7.309,7.2745,7.2831,89600.0
2011-10-04 13:00:00,8.45,8.47,8.45,8.46,84300.0,7.2831,7.3004,7.2831,7.2917,84300.0
2011-10-04 13:05:00,8.46,8.46,8.43,8.45,69100.0,7.2917,7.2917,7.2659,7.2831,69100.0
2011-10-04 13:10:00,8.45,8.45,8.37,8.39,99400.0,7.2831,7.2831,7.2142,7.2314,99400.0
2011-10-04 13:15:00,8.39,8.42,8.39,8.39,51800.0,7.2314,7.2573,7.2314,7.2314,51800.0
2011-10-04 13:20:00,8.39,8.4,8.37,8.4,46200.0,7.2314,7.24,7.2142,7.24,46200.0
2011-10-04 13:25:00,8.4,8.41,8.38,8.38,34000.0,7.24,7.2487,7.2228,7.2228,34000.0
2011-10-04 13:30:00,8.38,8.41,8.38,8.39,26800.0,7.2228,7.2487,7.2228,7.2314,26800.0
2011-10-04 13:35:00,8.4,8.43,8.37,8.37,113200.0,7.24,7.2659,7.2142,7.2142,113200.0
2011-10-04 13:40:00,8.37,8.38,8.34,8.34,59000.0,7.2142,7.2228,7.1883,7.1883,59000.0
2011-10-04 13:45:00,8.34,8.41,8.34,8.41,123400.0,7.1883,7.2487,7.1883,7.2487,123400.0
2011-10-04 13:50:00,8.4,8.42,8.4,8.4,86600.0,7.24,7.2573,7.24,7.24,86600.0
2011-10-04 13:55:00,8.4,8.42,8.38,8.38,91600.0,7.24,7.2573,7.2228,7.2228,91600.0
2011-10-04 14:00:00,8.38,8.41,8.37,8.38,101600.0,7.2228,7.2487,7.2142,7.2228,101600.0
2011-10-04 14:05:00,8.37,8.4,8.34,8.35,184200.0,7.2142,7.24,7.1883,7.1969,184200.0
2011-10-04 14:10:00,8.35,8.35,8.3,8.33,146500.0,7.1969,7.1969,7.1538,7.1797,146500.0
2011-10-04 14:15:00,8.33,8.34,8.32,8.33,87200.0,7.1797,7.1883,7.1711,7.1797,87200.0
2011-10-04 14:20:00,8.33,8.33,8.29,8.32,203700.0,7.1797,7.1797,7.1452,7.1711,203700.0
2011-10-04 14:25:00,8.32,8.34,8.31,8.34,56100.0,7.1711,7.1883,7.1625,7.1883,56100.0
2011-10-04 14:30:00,8.34,8.38,8.33,8.37,51000.0,7.1883,7.2228,7.1797,7.2142,51000.0
2011-10-04 14:35:00,8.36,8.39,8.35,8.37,77200.0,7.2056,7.2314,7.1969,7.2142,77200.0
2011-10-04 14:40:00,8.37,8.37,8.32,8.34,128500.0,7.2142,7.2142,7.1711,7.1883,128500.0
2011-10-04 14:45:00,8.34,8.36,8.33,8.36,117000.0,7.1883,7.2056,7.1797,7.2056,117000.0
2011-10-04 14:50:00,8.36,8.36,8.3,8.3,107000.0,7.2056,7.2056,7.1538,7.1538,107000.0
2011-10-04 14:55:00,8.31,8.34,8.3,8.3,79800.0,7.1625,7.1883,7.1538,7.1538,79800.0
2011-10-04 15:00:00,8.3,8.35,8.29,8.32,160700.0,7.1538,7.1969,7.1452,7.1711,160700.0
2011-10-04 15:05:00,8.31,8.33,8.28,8.28,129800.0,7.1625,7.1797,7.1366,7.1366,129800.0
2011-10-04 15:10:00,8.28,8.3,8.26,8.3,88000.0,7.1366,7.1538,7.1194,7.1538,88000.0
2011-10-04 15:15:00,8.29,8.33,8.27,8.32,90000.0,7.1452,7.1797,7.128,7.1711,90000.0
2011-10-04 15:20:00,8.32,8.37,8.3,8.35,174700.0,7.1711,7.2142,7.1538,7.1969,174700.0
2011-10-04 15:25:00,8.36,8.46,8.35,8.41,176500.0,7.2056,7.2917,7.1969,7.2487,176500.0
2011-10-04 15:30:00,8.42,8.49,8.41,8.45,211700.0,7.2573,7.3176,7.2487,7.2831,211700.0
2011-10-04 15:35:00,8.46,8.5,8.44,8.48,193700.0,7.2917,7.3262,7.2745,7.309,193700.0
2011-10-04 15:40:00,8.49,8.59,8.45,8.58,265400.0,7.3176,7.4038,7.2831,7.3952,265400.0
2011-10-04 15:45:00,8.58,8.66,8.55,8.65,351300.0,7.3952,7.4641,7.3693,7.4555,351300.0
2011-10-04 15:50:00,8.66,8.67,8.64,8.66,340300.0,7.4641,7.4727,7.4469,7.4641,340300.0
2011-10-04 15:55:00,8.66,8.71,8.63,8.71,414800.0,7.4641,7.5072,7.4383,7.5072,414800.0
2011-10-05 09:30:00,8.74,8.77,8.6,8.62,63600.0,7.5331,7.5589,7.4124,7.4297,63600.0
2011-10-05 09:35:00,8.61,8.72,8.6,8.72,132200.0,7.421,7.5158,7.4124,7.5158,132200.0
2011-10-05 09:40:00,8.72,8.82,8.69,8.78,182000.0,7.5158,7.602,7.49,7.5676,182000.0
2011-10-05 09:45:00,8.77,8.82,8.71,8.8,149500.0,7.5589,7.602,7.5072,7.5848,149500.0
2011-10-05 09:50:00,8.79,8.82,8.7,8.74,157500.0,7.5762,7.602,7.4986,7.5331,157500.0
2011-10-05 09:55:00,8.75,8.82,8.75,8.78,61300.0,7.5417,7.602,7.5417,7.5676,61300.0
2011-10-05 10:00:00,8.77,8.89,8.76,8.88,105200.0,7.5589,7.6624,7.5503,7.6537,105200.0
2011-10-05 10:05:00,8.89,8.93,8.87,8.87,89400.0,7.6624,7.6968,7.6451,7.6451,89400.0
2011-10-05 10:10:00,8.87,8.87,8.8,8.83,136900.0,7.6451,7.6451,7.5848,7.6107,136900.0
2011-10-05 10:15:00,8.83,8.86,8.81,8.83,80200.0,7.6107,7.6365,7.5934,7.6107,80200.0
2011-10-05 10:20:00,8.83,8.9,8.83,8.88,134500.0,7.6107,7.671,7.6107,7.6537,134500.0
2011-10-05 10:25:00,8.87,8.88,8.85,8.87,133100.0,7.6451,7.6537,7.6279,7.6451,133100.0
2011-10-05 10:30:00,8.87,8.92,8.86,8.9,46100.0,7.6451,7.6882,7.6365,7.671,46100.0
2011-10-05 10:35:00,8.9,8.95,8.9,8.92,62100.0,7.671,7.7141,7.671,7.6882,62100.0
2011-10-05 10:40:00,8.92,8.95,8.9,8.94,63600.0,7.6882,7.7141,7.671,7.7055,63600.0
2011-10-05 10:45:00,8.94,8.95,8.9,8.91,80700.0,7.7055,7.7141,7.671,7.6796,80700.0
2011-10-05 10:50:00,8.91,8.93,8.88,8.93,69300.0,7.6796,7.6968,7.6537,7.6968,69300.0
2011-10-05 10:55:00,8.94,8.97,8.92,8.93,64700.0,7.7055,7.7313,7.6882,7.6968,64700.0
2011-10-05 11:00:00,8.93,8.94,8.9,8.93,43800.0,7.6968,7.7055,7.671,7.6968,43800.0
2011-10-05 11:05:00,8.93,8.94,8.88,8.88,29700.0,7.6968,7.7055,7.6537,7.6537,29700.0
2011-10-05 11:10:00,8.88,8.9,8.88,8.88,33600.0,7.6537,7.671,7.6537,7.6537,33600.0
2011-10-05 11:15:00,8.88,8.88,8.84,8.86,56300.0,7.6537,7.6537,7.6193,7.6365,56300.0
2011-10-05 11:20:00,8.87,8.91,8.87,8.91,54100.0,7.6451,7.6796,7.6451,7.6796,54100.0
2011-10-05 11:25:00,8.91,8.93,8.9,8.91,50700.0,7.6796,7.6968,7.671,7.6796,50700.0
2011-10-05 11:30:00,8.91,8.94,8.9,8.91,47400.0,7.6796,7.7055,7.671,7.6796,47400.0
2011-10-05 11:35:00,8.92,8.97,8.92,8.95,79300.0,7.6882,7.7313,7.6882,7.7141,79300.0
2011-10-05 11:40:00,8.94,8.95,8.88,8.89,75200.0,7.7055,7.7141,7.6537,7.6624,75200.0
2011-10-05 11:45:00,8.89,8.91,8.87,8.9,48200.0,7.6624,7.6796,7.6451,7.671,48200.0
2011-10-05 11:50:00,8.91,8.93,8.9,8.92,20000.0,7.6796,7.6968,7.671,7.6882,20000.0
2011-10-05 11:55:00,8.92,8.93,8.9,8.9,10900.0,7.6882,7.6968,7.671,7.671,10900.0
2011-10-05 12:00:00,8.91,8.93,8.9,8.9,37300.0,7.6796,7.6968,7.671,7.671,37300.0
2011-10-05 12:05:00,8.9,8.92,8.87,8.87,28800.0,7.671,7.6882,7.6451,7.6451,28800.0
2011-10-05 12:10:00,8.88,8.9,8.86,8.89,19700.0,7.6537,7.671,7.6365,7.6624,19700.0
2011-10-05 12:15:00,8.89,8.89,8.84,8.84,63500.0,7.6624,7.6624,7.6193,7.6193,63500.0
2011-10-05 12:20:00,8.83,8.86,8.81,8.86,70200.0,7.6107,7.6365,7.5934,7.6365,70200.0
2011-10-05 12:25:00,8.85,8.86,8.79,8.8,31000.0,7.6279,7.6365,7.5762,7.5848,31000.0
2011-10-05 12:30:00,8.8,8.8,8.78,8.79,44000.0,7.5848,7.5848,7.5676,7.5762,44000.0
2011-10-05 12:35:00,8.79,8.8,8.76,8.76,28600.0,7.5762,7.5848,7.5503,7.5503,28600.0
2011-10-05 12:40:00,8.76,8.81,8.76,8.8,50600.0,7.5503,7.5934,7.5503,7.5848,50600.0
2011-10-05 12:45:00,8.79,8.81,8.76,8.81,45100.0,7.5762,7.5934,7.5503,7.5934,45100.0
2011-10-05 12:50:00,8.81,8.84,8.81,8.82,25000.0,7.5934,7.6193,7.5934,7.602,25000.0
2011-10-05 12:55:00,8.82,8.84,8.8,8.83,34200.0,7.602,7.6193,7.5848,7.6107,34200.0
2011-10-05 13:00:00,8.83,8.86,8.83,8.86,24800.0,7.6107,7.6365,7.6107,7.6365,24800.0
2011-10-05 13:05:00,8.85,8.89,8.85,8.88,29600.0,7.6279,7.6624,7.6279,7.6537,29600.0
2011-10-05 13:10:00,8.88,8.88,8.83,8.83,40000.0,7.6537,7.6537,7.6107,7.6107,40000.0
2011-10-05 13:15:00,8.84,8.9,8.84,8.88,32800.0,7.6193,7.671,7.6193,7.6537,32800.0
2011-10-05 13:20:00,8.89,8.92,8.88,8.89,52400.0,7.6624,7.6882,7.6537,7.6624,52400.0
2011-10-05 13:25:00,8.89,8.92,8.88,8.9,80300.0,7.6624,7.6882,7.6537,7.671,80300.0
2011-10-05 13:30:00,8.91,8.93,8.9,8.91,18500.0,7.6796,7.6968,7.671,7.6796,18500.0
2011-10-05 13:35:00,8.9,8.92,8.86,8.87,27400.0,7.671,7.6882,7.6365,7.6451,27400.0
2011-10-05 13:40:00,8.87,8.92,8.87,8.9,36200.0,7.6451,7.6882,7.6451,7.671,36200.0
2011-10-05 13:45:00,8.91,8.95,8.91,8.95,31900.0,7.6796,7.7141,7.6796,7.7141,31900.0
2011-10-05 13:50:00,8.94,8.98,8.94,8.96,295100.0,7.7055,7.7399,7.7055,7.7227,295100.0
2011-10-05 13:55:00,8.96,9.0,8.96,8.99,52000.0,7.7227,7.7572,7.7227,7.7486,52000.0
2011-10-05 14:00:00,8.99,8.99,8.97,8.99,95200.0,7.7486,7.7486,7.7313,7.7486,95200.0
2011-10-05 14:05:00,8.98,8.99,8.96,8.97,71900.0,7.7399,7.7486,7.7227,7.7313,71900.0
2011-10-05 14:10:00,8.96,8.99,8.95,8.98,103900.0,7.7227,7.7486,7.7141,7.7399,103900.0
2011-10-05 14:15:00,8.99,9.05,8.99,9.05,134700.0,7.7486,7.8003,7.7486,7.8003,134700.0
2011-10-05 14:20:00,9.05,9.05,9.01,9.03,98600.0,7.8003,7.8003,7.7658,7.783,98600.0
2011-10-05 14:25:00,9.03,9.04,9.02,9.03,83300.0,7.783,7.7917,7.7744,7.783,83300.0
2011-10-05 14:30:00,9.02,9.04,8.98,8.98,86500.0,7.7744,7.7917,7.7399,7.7399,86500.0
2011-10-05 14:35:00,8.99,8.99,8.94,8.96,60000.0,7.7486,7.7486,7.7055,7.7227,60000.0
2011-10-05 14:40:00,8.96,8.99,8.96,8.97,43900.0,7.7227,7.7486,7.7227,7.7313,43900.0
2011-10-05 14:45:00,8.97,9.03,8.97,9.02,128200.0,7.7313,7.783,7.7313,7.7744,128200.0
2011-10-05 14:50:00,9.02,9.04,9.01,9.02,115000.0,7.7744,7.7917,7.7658,7.7744,115000.0
2011-10-05 14:55:00,9.02,9.03,9.0,9.02,141600.0,7.7744,7.783,7.7572,7.7744,141600.0
2011-10-05 15:00:00,9.03,9.03,8.96,8.98,167700.0,7.783,7.783,7.7227,7.7399,167700.0
2011-10-05 15:05:00,8.97,9.02,8.96,9.01,129300.0,7.7313,7.7744,7.7227,7.7658,129300.0
2011-10-05 15:10:00,9.01,9.05,9.0,9.05,110200.0,7.7658,7.8003,7.7572,7.8003,110200.0
2011-10-05 15:15:00,9.05,9.1,9.04,9.1,181600.0,7.8003,7.8434,7.7917,7.8434,181600.0
2011-10-05 15:20:00,9.1,9.11,9.03,9.05,151900.0,7.8434,7.852,7.783,7.8003,151900.0
2011-10-05 15:25:00,9.04,9.1,9.04,9.09,132000.0,7.7917,7.8434,7.7917,7.8347,132000.0
2011-10-05 15:30:00,9.09,9.19,9.09,9.18,159800.0,7.8347,7.9209,7.8347,7.9123,159800.0
2011-10-05 15:35:00,9.18,9.23,9.17,9.22,134700.0,7.9123,7.9554,7.9037,7.9468,134700.0
2011-10-05 15:40:00,9.22,9.22,9.17,9.2,234700.0,7.9468,7.9468,7.9037,7.9296,234700.0
2011-10-05 15:45:00,9.19,9.21,9.14,9.15,271800.0,7.9209,7.9382,7.8778,7.8865,271800.0
2011-10-05 15:50:00,9.15,9.19,9.14,9.19,290400.0,7.8865,7.9209,7.8778,7.9209,290400.0
2011-10-05 15:55:00,9.19,9.19,9.15,9.18,345200.0,7.9209,7.9209,7.8865,7.9123,345200.0
2011-10-06 09:30:00,9.09,9.2,9.09,9.17,45000.0,7.8347,7.9296,7.8347,7.9037,45000.0
2011-10-06 09:35:00,9.18,9.2,9.13,9.19,115200.0,7.9123,7.9296,7.8692,7.9209,115200.0
2011-10-06 09:40:00,9.19,9.22,9.15,9.17,54600.0,7.9209,7.9468,7.8865,7.9037,54600.0
2011-10-06 09:45:00,9.16,9.21,9.03,9.03,64000.0,7.8951,7.9382,7.783,7.783,64000.0
2011-10-06 09:50:00,9.04,9.1,9.0,9.07,134500.0,7.7917,7.8434,7.7572,7.8175,134500.0
2011-10-06 09:55:00,9.07,9.09,9.03,9.07,111900.0,7.8175,7.8347,7.783,7.8175,111900.0
2011-10-06 10:00:00,9.07,9.11,9.03,9.11,91100.0,7.8175,7.852,7.783,7.852,91100.0
2011-10-06 10:05:00,9.11,9.19,9.09,9.18,212800.0,7.852,7.9209,7.8347,7.9123,212800.0
2011-10-06 10:10:00,9.18,9.25,9.17,9.23,90800.0,7.9123,7.9727,7.9037,7.9554,90800.0
2011-10-06 10:15:00,9.24,9.25,9.19,9.22,67900.0,7.964,7.9727,7.9209,7.9468,67900.0
2011-10-06 10:20:00,9.23,9.26,9.21,9.25,51700.0,7.9554,7.9813,7.9382,7.9727,51700.0
2011-10-06 10:25:00,9.25,9.26,9.22,9.24,27900.0,7.9727,7.9813,7.9468,7.964,27900.0
2011-10-06 10:30:00,9.24,9.31,9.22,9.31,129800.0,7.964,8.0244,7.9468,8.0244,129800.0
2011-10-06 10:35:00,9.3,9.33,9.26,9.28,55700.0,8.0157,8.0416,7.9813,7.9985,55700.0
2011-10-06 10:40:00,9.28,9.28,9.24,9.28,83700.0,7.9985,7.9985,7.964,7.9985,83700.0
2011-10-06 10:45:00,9.28,9.28,9.23,9.24,50500.0,7.9985,7.9985,7.9554,7.964,50500.0
2011-10-06 10:50:00,9.24,9.29,9.23,9.29,24900.0,7.964,8.0071,7.9554,8.0071,24900.0
2011-10-06 10:55:00,9.29,9.33,9.29,9.31,106200.0,8.0071,8.0416,8.0071,8.0244,106200.0
2011-10-06 11:00:00,9.32,9.34,9.3,9.31,92400.0,8.033,8.0502,8.0157,8.0244,92400.0
2011-10-06 11:05:00,9.31,9.33,9.29,9.31,75100.0,8.0244,8.0416,8.0071,8.0244,75100.0
2011-10-06 11:10:00,9.31,9.35,9.3,9.35,41500.0,8.0244,8.0588,8.0157,8.0588,41500.0
2011-10-06 11:15:00,9.35,9.35,9.28,9.28,26400.0,8.0588,8.0588,7.9985,7.9985,26400.0
2011-10-06 11:20:00,9.28,9.28,9.24,9.26,23200.0,7.9985,7.9985,7.964,7.9813,23200.0
2011-10-06 11:25:00,9.26,9.32,9.26,9.31,26100.0,7.9813,8.033,7.9813,8.0244,26100.0
2011-10-06 11:30:00,9.31,9.36,9.31,9.36,46700.0,8.0244,8.0675,8.0244,8.0675,46700.0
2011-10-06 11:35:00,9.35,9.38,9.32,9.37,29100.0,8.0588,8.0847,8.033,8.0761,29100.0
2011-10-06 11:40:00,9.37,9.4,9.37,9.4,50100.0,8.0761,8.1019,8.0761,8.1019,50100.0
2011-10-06 11:45:00,9.4,9.4,9.34,9.34,34100.0,8.1019,8.1019,8.0502,8.0502,34100.0
2011-10-06 11:50:00,9.35,9.36,9.31,9.31,15600.0,8.0588,8.0675,8.0244,8.0244,15600.0
2011-10-06 11:55:00,9.32,9.35,9.31,9.34,27800.0,8.033,8.0588,8.0244,8.0502,27800.0
2011-10-06 12:00:00,9.33,9.34,9.31,9.32,27600.0,8.0416,8.0502,8.0244,8.033,27600.0
2011-10-06 12:05:00,9.32,9.35,9.32,9.35,22700.0,8.033,8.0588,8.033,8.0588,22700.0
2011-10-06 12:10:00,9.35,9.38,9.33,9.38,42200.0,8.0588,8.0847,8.0416,8.0847,42200.0
2011-10-06 12:15:00,9.37,9.38,9.34,9.37,48800.0,8.0761,8.0847,8.0502,8.0761,48800.0
2011-10-06 12:20:00,9.37,9.39,9.36,9.38,32200.0,8.0761,8.0933,8.0675,8.0847,32200.0
2011-10-06 12:25:00,9.38,9.38,9.35,9.36,17700.0,8.0847,8.0847,8.0588,8.0675,17700.0
2011-10-06 12:30:00,9.35,9.38,9.34,9.35,23000.0,8.0588,8.0847,8.0502,8.0588,23000.0
2011-10-06 12:35:00,9.35,9.36,9.34,9.35,40300.0,8.0588,8.0675,8.0502,8.0588,40300.0
2011-10-06 12:40:00,9.35,9.36,9.3,9.31,29800.0,8.0588,8.0675,8.0157,8.0244,29800.0
2011-10-06 12:45:00,9.3,9.3,9.28,9.3,17900.0,8.0157,8.0157,7.9985,8.0157,17900.0
2011-10-06 12:50:00,9.31,9.31,9.27,9.29,25600.0,8.0244,8.0244,7.9899,8.0071,25600.0
2011-10-06 12:55:00,9.29,9.31,9.28,9.29,18400.0,8.0071,8.0244,7.9985,8.0071,18400.0
2011-10-06 13:00:00,9.28,9.3,9.27,9.27,28400.0,7.9985,8.0157,7.9899,7.9899,28400.0
2011-10-06 13:05:00,9.28,9.32,9.27,9.32,65400.0,7.9985,8.033,7.9899,8.033,65400.0
2011-10-06 13:10:00,9.32,9.36,9.32,9.36,43200.0,8.033,8.0675,8.033,8.0675,43200.0
2011-10-06 13:15:00,9.35,9.36,9.31,9.31,27900.0,8.0588,8.0675,8.0244,8.0244,27900.0
2011-10-06 13:20:00,9.31,9.33,9.29,9.33,25500.0,8.0244,8.0416,8.0071,8.0416,25500.0
2011-10-06 13:25:00,9.33,9.34,9.28,9.29,38600.0,8.0416,8.0502,7.9985,8.0071,38600.0
2011-10-06 13:30:00,9.28,9.32,9.28,9.3,41500.0,7.9985,8.033,7.9985,8.0157,41500.0
2011-10-06 13:35:00,9.3,9.3,9.25,9.25,51800.0,8.0157,8.0157,7.9727,7.9727,51800.0
2011-10-06 13:40:00,9.25,9.27,9.22,9.23,26600.0,7.9727,7.9899,7.9468,7.9554,26600.0
2011-10-06 13:45:00,9.23,9.29,9.23,9.27,36600.0,7.9554,8.0071,7.9554,7.9899,36600.0
2011-10-06 13:50:00,9.27,9.29,9.26,9.29,48400.0,7.9899,8.0071,7.9813,8.0071,48400.0
2011-10-06 13:55:00,9.29,9.3,9.24,9.27,42900.0,8.0071,8.0157,7.964,7.9899,42900.0
2011-10-06 14:00:00,9.27,9.28,9.23,9.28,68200.0,7.9899,7.9985,7.9554,7.9985,68200.0
2011-10-06 14:05:00,9.28,9.31,9.27,9.31,40000.0,7.9985,8.0244,7.9899,8.0244,40000.0
2011-10-06 14:10:00,9.31,9.31,9.29,9.3,79700.0,8.0244,8.0244,8.0071,8.0157,79700.0
2011-10-06 14:15:00,9.29,9.33,9.29,9.33,38900.0,8.0071,8.0416,8.0071,8.0416,38900.0
2011-10-06 14:20:00,9.32,9.36,9.31,9.34,33400.0,8.033,8.0675,8.0244,8.0502,33400.0
2011-10-06 14:25:00,9.33,9.34,9.31,9.34,56100.0,8.0416,8.0502,8.0244,8.0502,56100.0
2011-10-06 14:30:00,9.34,9.34,9.3,9.3,51500.0,8.0502,8.0502,8.0157,8.0157,51500.0
2011-10-06 14:35:00,9.29,9.32,9.28,9.3,38800.0,8.0071,8.033,7.9985,8.0157,38800.0
2011-10-06 14:40:00,9.29,9.31,9.28,9.31,58300.0,8.0071,8.0244,7.9985,8.0244,58300.0
2011-10-06 14:45:00,9.3,9.32,9.28,9.28,82500.0,8.0157,8.033,7.9985,7.9985,82500.0
2011-10-06 14:50:00,9.29,9.3,9.27,9.3,43300.0,8.0071,8.0157,7.9899,8.0157,43300.0
2011-10-06 14:55:00,9.29,9.32,9.28,9.29,46900.0,8.0071,8.033,7.9985,8.0071,46900.0
2011-10-06 15:00:00,9.3,9.3,9.27,9.29,56700.0,8.0157,8.0157,7.9899,8.0071,56700.0
2011-10-06 15:05:00,9.3,9.32,9.28,9.32,112800.0,8.0157,8.033,7.9985,8.033,112800.0
2011-10-06 15:10:00,9.32,9.33,9.27,9.28,97500.0,8.033,8.0416,7.9899,7.9985,97500.0
2011-10-06 15:15:00,9.27,9.29,9.24,9.24,87800.0,7.9899,8.0071,7.964,7.964,87800.0
2011-10-06 15:20:00,9.24,9.27,9.21,9.24,69800.0,7.964,7.9899,7.9382,7.964,69800.0
2011-10-06 15:25:00,9.25,9.28,9.24,9.25,76000.0,7.9727,7.9985,7.964,7.9727,76000.0
2011-10-06 15:30:00,9.24,9.31,9.23,9.27,144400.0,7.964,8.0244,7.9554,7.9899,144400.0
2011-10-06 15:35:00,9.28,9.32,9.26,9.3,140400.0,7.9985,8.033,7.9813,8.0157,140400.0
2011-10-06 15:40:00,9.3,9.36,9.29,9.35,122600.0,8.0157,8.0675,8.0071,8.0588,122600.0
2011-10-06 15:45:00,9.34,9.34,9.3,9.32,224900.0,8.0502,8.0502,8.0157,8.033,224900.0
2011-10-06 15:50:00,9.32,9.33,9.3,9.3,104800.0,8.033,8.0416,8.0157,8.0157,104800.0
2011-10-06 15:55:00,9.31,9.33,9.3,9.33,233400.0,8.0244,8.0416,8.0157,8.0416,233400.0
2011-10-07 09:30:00,9.4,9.4,9.32,9.33,49800.0,8.1019,8.1019,8.033,8.0416,49800.0
2011-10-07 09:35:00,9.33,9.36,9.27,9.29,88100.0,8.0416,8.0675,7.9899,8.0071,88100.0
2011-10-07 09:40:00,9.3,9.3,9.25,9.29,66100.0,8.0157,8.0157,7.9727,8.0071,66100.0
2011-10-07 09:45:00,9.28,9.28,9.21,9.22,54700.0,7.9985,7.9985,7.9382,7.9468,54700.0
2011-10-07 09:50:00,9.23,9.27,9.18,9.24,62800.0,7.9554,7.9899,7.9123,7.964,62800.0
2011-10-07 09:55:00,9.24,9.29,9.23,9.25,29100.0,7.964,8.0071,7.9554,7.9727,29100.0
2011-10-07 10:00:00,9.26,9.3,9.22,9.3,62100.0,7.9813,8.0157,7.9468,8.0157,62100.0
2011-10-07 10:05:00,9.29,9.29,9.22,9.22,69300.0,8.0071,8.0071,7.9468,7.9468,69300.0
2011-10-07 10:10:00,9.22,9.3,9.21,9.29,42900.0,7.9468,8.0157,7.9382,8.0071,42900.0
2011-10-07 10:15:00,9.3,9.37,9.29,9.35,34700.0,8.0157,8.0761,8.0071,8.0588,34700.0
2011-10-07 10:20:00,9.35,9.41,9.33,9.41,54900.0,8.0588,8.1106,8.0416,8.1106,54900.0
2011-10-07 10:25:00,9.42,9.43,9.37,9.37,48600.0,8.1192,8.1278,8.0761,8.0761,48600.0
2011-10-07 10:30:00,9.38,9.42,9.37,9.4,51600.0,8.0847,8.1192,8.0761,8.1019,51600.0
2011-10-07 10:35:00,9.4,9.4,9.35,9.36,52800.0,8.1019,8.1019,8.0588,8.0675,52800.0
2011-10-07 10:40:00,9.36,9.37,9.33,9.35,20500.0,8.0675,8.0761,8.0416,8.0588,20500.0
2011-10-07 10:45:00,9.34,9.35,9.28,9.29,35200.0,8.0502,8.0588,7.9985,8.0071,35200.0
2011-10-07 10:50:00,9.3,9.36,9.3,9.32,22900.0,8.0157,8.0675,8.0157,8.033,22900.0
2011-10-07 10:55:00,9.32,9.32,9.28,9.29,16900.0,8.033,8.033,7.9985,8.0071,16900.0
2011-10-07 11:00:00,9.29,9.29,9.24,9.25,47700.0,8.0071,8.0071,7.964,7.9727,47700.0
2011-10-07 11:05:00,9.25,9.31,9.25,9.3,52600.0,7.9727,8.0244,7.9727,8.0157,52600.0
2011-10-07 11:10:00,9.3,9.33,9.23,9.25,68800.0,8.0157,8.0416,7.9554,7.9727,68800.0
2011-10-07 11:15:00,9.25,9.27,9.23,9.23,30600.0,7.9727,7.9899,7.9554,7.9554,30600.0
2011-10-07 11:20:00,9.23,9.25,9.19,9.25,30800.0,7.9554,7.9727,7.9209,7.9727,30800.0
2011-10-07 11:25:00,9.25,9.27,9.25,9.26,17500.0,7.9727,7.9899,7.9727,7.9813,17500.0
2011-10-07 11:30:00,9.26,9.28,9.22,9.24,58900.0,7.9813,7.9985,7.9468,7.964,58900.0
2011-10-07 11:35:00,9.24,9.24,9.2,9.2,29100.0,7.964,7.964,7.9296,7.9296,29100.0
2011-10-07 11:40:00,9.2,9.26,9.2,9.23,48800.0,7.9296,7.9813,7.9296,7.9554,48800.0
2011-10-07 11:45:00,9.23,9.26,9.22,9.22,29500.0,7.9554,7.9813,7.9468,7.9468,29500.0
2011-10-07 11:50:00,9.22,9.25,9.22,9.25,34800.0,7.9468,7.9727,7.9468,7.9727,34800.0
2011-10-07 11:55:00,9.26,9.26,9.23,9.25,33700.0,7.9813,7.9813,7.9554,7.9727,33700.0
2011-10-07 12:00:00,9.25,9.25,9.15,9.23,106900.0,7.9727,7.9727,7.8865,7.9554,106900.0
2011-10-07 12:05:00,9.23,9.25,9.21,9.25,51600.0,7.9554,7.9727,7.9382,7.9727,51600.0
2011-10-07 12:10:00,9.24,9.26,9.17,9.22,67800.0,7.964,7.9813,7.9037,7.9468,67800.0
2011-10-07 12:15:00,9.22,9.23,9.12,9.12,101600.0,7.9468,7.9554,7.8606,7.8606,101600.0
2011-10-07 12:20:00,9.13,9.16,9.1,9.12,61400.0,7.8692,7.8951,7.8434,7.8606,61400.0
2011-10-07 12:25:00,9.12,9.14,9.09,9.14,59800.0,7.8606,7.8778,7.8347,7.8778,59800.0
2011-10-07 12:30:00,9.14,9.15,9.11,9.14,45300.0,7.8778,7.8865,7.852,7.8778,45300.0
2011-10-07 12:35:00,9.14,9.17,9.12,9.12,49200.0,7.8778,7.9037,7.8606,7.8606,49200.0
2011-10-07 12:40:00,9.13,9.14,9.07,9.08,63300.0,7.8692,7.8778,7.8175,7.8261,63300.0
2011-10-07 12:45:00,9.08,9.11,9.08,9.09,54200.0,7.8261,7.852,7.8261,7.8347,54200.0
2011-10-07 12:50:00,9.1,9.11,9.06,9.07,56300.0,7.8434,7.852,7.8089,7.8175,56300.0
2011-10-07 12:55:00,9.07,9.08,9.03,9.05,48600.0,7.8175,7.8261,7.783,7.8003,48600.0
2011-10-07 13:00:00,9.04,9.06,9.03,9.04,34400.0,7.7917,7.8089,7.783,7.7917,34400.0
2011-10-07 13:05:00,9.04,9.05,8.99,9.0,63000.0,7.7917,7.8003,7.7486,7.7572,63000.0
2011-10-07 13:10:00,9.0,9.05,9.0,9.05,44100.0,7.7572,7.8003,7.7572,7.8003,44100.0
2011-10-07 13:15:00,9.05,9.06,9.04,9.05,23400.0,7.8003,7.8089,7.7917,7.8003,23400.0
2011-10-07 13:20:00,9.05,9.06,9.04,9.05,18000.0,7.8003,7.8089,7.7917,7.8003,18000.0
2011-10-07 13:25:00,9.06,9.09,9.06,9.07,33000.0,7.8089,7.8347,7.8089,7.8175,33000.0
2011-10-07 13:30:00,9.07,9.07,9.06,9.07,14500.0,7.8175,7.8175,7.8089,7.8175,14500.0
2011-10-07 13:35:00,9.07,9.07,9.04,9.05,38700.0,7.8175,7.8175,7.7917,7.8003,38700.0
2011-10-07 13:40:00,9.05,9.06,9.03,9.03,17600.0,7.8003,7.8089,7.783,7.783,17600.0
2011-10-07 13:45:00,9.03,9.08,9.03,9.07,36500.0,7.783,7.8261,7.783,7.8175,36500.0
2011-10-07 13:50:00,9.08,9.08,9.06,9.08,10700.0,7.8261,7.8261,7.8089,7.8261,10700.0
2011-10-07 13:55:00,9.08,9.13,9.08,9.11,25400.0,7.8261,7.8692,7.8261,7.852,25400.0
2011-10-07 14:00:00,9.12,9.13,9.11,9.13,14000.0,7.8606,7.8692,7.852,7.8692,14000.0
2011-10-07 14:05:00,9.13,9.14,9.12,9.14,27700.0,7.8692,7.8778,7.8606,7.8778,27700.0
2011-10-07 14:10:00,9.14,9.14,9.11,9.13,36000.0,7.8778,7.8778,7.852,7.8692,36000.0
2011-10-07 14:15:00,9.13,9.16,9.12,9.15,34400.0,7.8692,7.8951,7.8606,7.8865,34400.0
2011-10-07 14:20:00,9.14,9.21,9.14,9.18,63800.0,7.8778,7.9382,7.8778,7.9123,63800.0
2011-10-07 14:25:00,9.18,9.22,9.15,9.15,62800.0,7.9123,7.9468,7.8865,7.8865,62800.0
2011-10-07 14:30:00,9.15,9.19,9.15,9.17,53300.0,7.8865,7.9209,7.8865,7.9037,53300.0
2011-10-07 14:35:00,9.18,9.21,9.17,9.17,82100.0,7.9123,7.9382,7.9037,7.9037,82100.0
2011-10-07 14:40:00,9.17,9.18,9.13,9.13,42900.0,7.9037,7.9123,7.8692,7.8692,42900.0
2011-10-07 14:45:00,9.14,9.19,9.13,9.15,50400.0,7.8778,7.9209,7.8692,7.8865,50400.0
2011-10-07 14:50:00,9.16,9.19,9.15,9.18,127700.0,7.8951,7.9209,7.8865,7.9123,127700.0
2011-10-07 14:55:00,9.17,9.22,9.17,9.19,36700.0,7.9037,7.9468,7.9037,7.9209,36700.0
2011-10-07 15:00:00,9.2,9.21,9.17,9.17,57900.0,7.9296,7.9382,7.9037,7.9037,57900.0
2011-10-07 15:05:00,9.17,9.2,9.17,9.19,69300.0,7.9037,7.9296,7.9037,7.9209,69300.0
2011-10-07 15:10:00,9.19,9.21,9.18,9.2,84200.0,7.9209,7.9382,7.9123,7.9296,84200.0
2011-10-07 15:15:00,9.21,9.27,9.21,9.23,60700.0,7.9382,7.9899,7.9382,7.9554,60700.0
2011-10-07 15:20:00,9.24,9.3,9.24,9.29,65200.0,7.964,8.0157,7.964,8.0071,65200.0
2011-10-07 15:25:00,9.29,9.32,9.27,9.32,71200.0,8.0071,8.033,7.9899,8.033,71200.0
2011-10-07 15:30:00,9.31,9.34,9.3,9.3,87300.0,8.0244,8.0502,8.0157,8.0157,87300.0
2011-10-07 15:35:00,9.31,9.33,9.28,9.28,43700.0,8.0244,8.0416,7.9985,7.9985,43700.0
2011-10-07 15:40:00,9.28,9.28,9.22,9.25,126800.0,7.9985,7.9985,7.9468,7.9727,126800.0
2011-10-07 15:45:00,9.26,9.27,9.22,9.22,154300.0,7.9813,7.9899,7.9468,7.9468,154300.0
2011-10-07 15:50:00,9.22,9.23,9.13,9.17,211700.0,7.9468,7.9554,7.8692,7.9037,211700.0
2011-10-07 15:55:00,9.18,9.18,9.14,9.16,248700.0,7.9123,7.9123,7.8778,7.8951,248700.0
2011-10-10 09:30:00,9.4,9.42,9.36,9.36,34400.0,8.1019,8.1192,8.0675,8.0675,34400.0
2011-10-10 09:35:00,9.36,9.45,9.34,9.44,48700.0,8.0675,8.145,8.0502,8.1364,48700.0
2011-10-10 09:40:00,9.45,9.52,9.45,9.47,56700.0,8.145,8.2054,8.145,8.1623,56700.0
2011-10-10 09:45:00,9.47,9.48,9.44,9.45,50500.0,8.1623,8.1709,8.1364,8.145,50500.0
2011-10-10 09:50:00,9.45,9.47,9.44,9.44,90200.0,8.145,8.1623,8.1364,8.1364,90200.0
2011-10-10 09:55:00,9.44,9.5,9.44,9.5,58200.0,8.1364,8.1881,8.1364,8.1881,58200.0
2011-10-10 10:00:00,9.5,9.53,9.46,9.48,175600.0,8.1881,8.214,8.1537,8.1709,175600.0
2011-10-10 10:05:00,9.47,9.48,9.45,9.46,77600.0,8.1623,8.1709,8.145,8.1537,77600.0
2011-10-10 10:10:00,9.47,9.52,9.46,9.5,154600.0,8.1623,8.2054,8.1537,8.1881,154600.0
2011-10-10 10:15:00,9.5,9.52,9.49,9.49,119700.0,8.1881,8.2054,8.1795,8.1795,119700.0
2011-10-10 10:20:00,9.5,9.53,9.49,9.51,53100.0,8.1881,8.214,8.1795,8.1968,53100.0
2011-10-10 10:25:00,9.51,9.51,9.48,9.49,62800.0,8.1968,8.1968,8.1709,8.1795,62800.0
2011-10-10 10:30:00,9.5,9.51,9.48,9.5,41000.0,8.1881,8.1968,8.1709,8.1881,41000.0
2011-10-10 10:35:00,9.51,9.54,9.5,9.52,55100.0,8.1968,8.2226,8.1881,8.2054,55100.0
2011-10-10 10:40:00,9.52,9.55,9.51,9.55,41200.0,8.2054,8.2312,8.1968,8.2312,41200.0
2011-10-10 10:45:00,9.55,9.6,9.54,9.56,74400.0,8.2312,8.2743,8.2226,8.2398,74400.0
2011-10-10 10:50:00,9.57,9.6,9.55,9.59,98200.0,8.2485,8.2743,8.2312,8.2657,98200.0
2011-10-10 10:55:00,9.6,9.6,9.59,9.6,22500.0,8.2743,8.2743,8.2657,8.2743,22500.0
2011-10-10 11:00:00,9.61,9.62,9.6,9.6,47300.0,8.2829,8.2916,8.2743,8.2743,47300.0
2011-10-10 11:05:00,9.61,9.61,9.58,9.61,120500.0,8.2829,8.2829,8.2571,8.2829,120500.0
2011-10-10 11:10:00,9.61,9.61,9.58,9.59,152300.0,8.2829,8.2829,8.2571,8.2657,152300.0
2011-10-10 11:15:00,9.59,9.61,9.58,9.61,43900.0,8.2657,8.2829,8.2571,8.2829,43900.0
2011-10-10 11:20:00,9.61,9.61,9.59,9.59,49300.0,8.2829,8.2829,8.2657,8.2657,49300.0
2011-10-10 11:25:00,9.59,9.61,9.59,9.61,32000.0,8.2657,8.2829,8.2657,8.2829,32000.0
2011-10-10 11:30:00,9.61,9.61,9.6,9.6,46700.0,8.2829,8.2829,8.2743,8.2743,46700.0
2011-10-10 11:35:00,9.6,9.62,9.6,9.62,81700.0,8.2743,8.2916,8.2743,8.2916,81700.0
2011-10-10 11:40:00,9.61,9.63,9.61,9.62,98500.0,8.2829,8.3002,8.2829,8.2916,98500.0
2011-10-10 11:45:00,9.63,9.63,9.6,9.6,87400.0,8.3002,8.3002,8.2743,8.2743,87400.0
2011-10-10 11:50:00,9.6,9.6,9.57,9.57,49800.0,8.2743,8.2743,8.2485,8.2485,49800.0
2011-10-10 11:55:00,9.58,9.6,9.57,9.59,29400.0,8.2571,8.2743,8.2485,8.2657,29400.0
2011-10-10 12:00:00,9.6,9.61,9.59,9.6,11200.0,8.2743,8.2829,8.2657,8.2743,11200.0
2011-10-10 12:05:00,9.61,9.62,9.57,9.6,63200.0,8.2829,8.2916,8.2485,8.2743,63200.0
2011-10-10 12:10:00,9.59,9.61,9.59,9.6,25700.0,8.2657,8.2829,8.2657,8.2743,25700.0
2011-10-10 12:15:00,9.6,9.6,9.57,9.57,43200.0,8.2743,8.2743,8.2485,8.2485,43200.0
2011-10-10 12:20:00,9.57,9.58,9.54,9.58,48600.0,8.2485,8.2571,8.2226,8.2571,48600.0
2011-10-10 12:25:00,9.58,9.59,9.57,9.58,9700.0,8.2571,8.2657,8.2485,8.2571,9700.0
2011-10-10 12:30:00,9.58,9.59,9.58,9.58,10000.0,8.2571,8.2657,8.2571,8.2571,10000.0
2011-10-10 12:35:00,9.58,9.59,9.57,9.58,24200.0,8.2571,8.2657,8.2485,8.2571,24200.0
2011-10-10 12:40:00,9.58,9.61,9.58,9.59,63600.0,8.2571,8.2829,8.2571,8.2657,63600.0
2011-10-10 12:45:00,9.6,9.6,9.58,9.58,12400.0,8.2743,8.2743,8.2571,8.2571,12400.0
2011-10-10 12:50:00,9.58,9.59,9.58,9.58,35200.0,8.2571,8.2657,8.2571,8.2571,35200.0
2011-10-10 12:55:00,9.58,9.6,9.58,9.59,114800.0,8.2571,8.2743,8.2571,8.2657,114800.0
2011-10-10 13:00:00,9.59,9.6,9.57,9.59,45500.0,8.2657,8.2743,8.2485,8.2657,45500.0
2011-10-10 13:05:00,9.6,9.61,9.58,9.6,62800.0,8.2743,8.2829,8.2571,8.2743,62800.0
2011-10-10 13:10:00,9.59,9.61,9.59,9.6,9000.0,8.2657,8.2829,8.2657,8.2743,9000.0
2011-10-10 13:15:00,9.6,9.62,9.59,9.61,22200.0,8.2743,8.2916,8.2657,8.2829,22200.0
2011-10-10 13:20:00,9.61,9.64,9.61,9.63,34600.0,8.2829,8.3088,8.2829,8.3002,34600.0
2011-10-10 13:25:00,9.63,9.64,9.61,9.61,16500.0,8.3002,8.3088,8.2829,8.2829,16500.0
2011-10-10 13:30:00,9.61,9.62,9.61,9.61,5700.0,8.2829,8.2916,8.2829,8.2829,5700.0
2011-10-10 13:35:00,9.61,9.61,9.6,9.61,8600.0,8.2829,8.2829,8.2743,8.2829,8600.0
2011-10-10 13:40:00,9.61,9.61,9.57,9.59,41200.0,8.2829,8.2829,8.2485,8.2657,41200.0
2011-10-10 13:45:00,9.59,9.6,9.58,9.59,13300.0,8.2657,8.2743,8.2571,8.2657,13300.0
2011-10-10 13:50:00,9.59,9.6,9.57,9.59,29700.0,8.2657,8.2743,8.2485,8.2657,29700.0
2011-10-10 13:55:00,9.59,9.62,9.59,9.62,23500.0,8.2657,8.2916,8.2657,8.2916,23500.0
2011-10-10 14:00:00,9.61,9.62,9.6,9.6,37200.0,8.2829,8.2916,8.2743,8.2743,37200.0
2011-10-10 14:05:00,9.6,9.6,9.55,9.56,33700.0,8.2743,8.2743,8.2312,8.2398,33700.0
2011-10-10 14:10:00,9.56,9.58,9.56,9.58,27500.0,8.2398,8.2571,8.2398,8.2571,27500.0
2011-10-10 14:15:00,9.58,9.59,9.57,9.58,33200.0,8.2571,8.2657,8.2485,8.2571,33200.0
2011-10-10 14:20:00,9.58,9.63,9.58,9.62,62000.0,8.2571,8.3002,8.2571,8.2916,62000.0
2011-10-10 14:25:00,9.63,9.63,9.59,9.59,137100.0,8.3002,8.3002,8.2657,8.2657,137100.0
2011-10-10 14:30:00,9.6,9.61,9.58,9.59,83300.0,8.2743,8.2829,8.2571,8.2657,83300.0
2011-10-10 14:35:00,9.6,9.6,9.58,9.58,51100.0,8.2743,8.2743,8.2571,8.2571,51100.0
2011-10-10 14:40:00,9.58,9.59,9.57,9.57,28900.0,8.2571,8.2657,8.2485,8.2485,28900.0
2011-10-10 14:45:00,9.58,9.58,9.54,9.54,26300.0,8.2571,8.2571,8.2226,8.2226,26300.0
2011-10-10 14:50:00,9.54,9.57,9.54,9.54,31600.0,8.2226,8.2485,8.2226,8.2226,31600.0
2011-10-10 14:55:00,9.54,9.56,9.53,9.55,47100.0,8.2226,8.2398,8.214,8.2312,47100.0
2011-10-10 15:00:00,9.55,9.56,9.55,9.55,16000.0,8.2312,8.2398,8.2312,8.2312,16000.0
2011-10-10 15:05:00,9.55,9.56,9.53,9.53,51700.0,8.2312,8.2398,8.214,8.214,51700.0
2011-10-10 15:10:00,9.54,9.54,9.51,9.52,91200.0,8.2226,8.2226,8.1968,8.2054,91200.0
2011-10-10 15:15:00,9.52,9.56,9.52,9.55,62500.0,8.2054,8.2398,8.2054,8.2312,62500.0
2011-10-10 15:20:00,9.56,9.56,9.5,9.5,65400.0,8.2398,8.2398,8.1881,8.1881,65400.0
2011-10-10 15:25:00,9.51,9.55,9.5,9.54,68600.0,8.1968,8.2312,8.1881,8.2226,68600.0
2011-10-10 15:30:00,9.54,9.57,9.52,9.56,150700.0,8.2226,8.2485,8.2054,8.2398,150700.0
2011-10-10 15:35:00,9.57,9.57,9.53,9.54,114700.0,8.2485,8.2485,8.214,8.2226,114700.0
2011-10-10 15:40:00,9.55,9.59,9.52,9.59,97600.0,8.2312,8.2657,8.2054,8.2657,97600.0
2011-10-10 15:45:00,9.58,9.61,9.57,9.6,104100.0,8.2571,8.2829,8.2485,8.2743,104100.0
2011-10-10 15:50:00,9.6,9.63,9.59,9.63,156300.0,8.2743,8.3002,8.2657,8.3002,156300.0
2011-10-10 15:55:00,9.62,9.65,9.61,9.65,266200.0,8.2916,8.3174,8.2829,8.3174,266200.0
2011-10-11 09:30:00,9.61,9.64,9.52,9.59,51100.0,8.2829,8.3088,8.2054,8.2657,51100.0
2011-10-11 09:35:00,9.6,9.62,9.56,9.6,86100.0,8.2743,8.2916,8.2398,8.2743,86100.0
2011-10-11 09:40:00,9.61,9.61,9.54,9.57,52000.0,8.2829,8.2829,8.2226,8.2485,52000.0
2011-10-11 09:45:00,9.57,9.62,9.54,9.61,49400.0,8.2485,8.2916,8.2226,8.2829,49400.0
2011-10-11 09:50:00,9.61,9.63,9.59,9.59,33300.0,8.2829,8.3002,8.2657,8.2657,33300.0
2011-10-11 09:55:00,9.6,9.61,9.55,9.59,63100.0,8.2743,8.2829,8.2312,8.2657,63100.0
2011-10-11 10:00:00,9.59,9.59,9.55,9.57,36500.0,8.2657,8.2657,8.2312,8.2485,36500.0
2011-10-11 10:05:00,9.57,9.59,9.55,9.58,32800.0,8.2485,8.2657,8.2312,8.2571,32800.0
2011-10-11 10:10:00,9.59,9.61,9.59,9.6,105700.0,8.2657,8.2829,8.2657,8.2743,105700.0
2011-10-11 10:15:00,9.6,9.61,9.57,9.58,47700.0,8.2743,8.2829,8.2485,8.2571,47700.0
2011-10-11 10:20:00,9.58,9.66,9.55,9.66,47500.0,8.2571,8.326,8.2312,8.326,47500.0
2011-10-11 10:25:00,9.66,9.67,9.64,9.66,97800.0,8.326,8.3347,8.3088,8.326,97800.0
2011-10-11 10:30:00,9.66,9.71,9.66,9.71,40900.0,8.326,8.3691,8.326,8.3691,40900.0
2011-10-11 10:35:00,9.71,9.71,9.67,9.7,20600.0,8.3691,8.3691,8.3347,8.3605,20600.0
2011-10-11 10:40:00,9.7,9.75,9.68,9.75,34700.0,8.3605,8.4036,8.3433,8.4036,34700.0
2011-10-11 10:45:00,9.73,9.75,9.72,9.73,21500.0,8.3864,8.4036,8.3778,8.3864,21500.0
2011-10-11 10:50:00,9.74,9.75,9.67,9.68,44700.0,8.395,8.4036,8.3347,8.3433,44700.0
2011-10-11 10:55:00,9.67,9.69,9.66,9.69,24000.0,8.3347,8.3519,8.326,8.3519,24000.0
2011-10-11 11:00:00,9.69,9.72,9.68,9.72,64600.0,8.3519,8.3778,8.3433,8.3778,64600.0
2011-10-11 11:05:00,9.72,9.72,9.65,9.65,85500.0,8.3778,8.3778,8.3174,8.3174,85500.0
2011-10-11 11:10:00,9.65,9.67,9.65,9.65,64000.0,8.3174,8.3347,8.3174,8.3174,64000.0
2011-10-11 11:15:00,9.64,9.65,9.64,9.65,19600.0,8.3088,8.3174,8.3088,8.3174,19600.0
2011-10-11 11:20:00,9.64,9.66,9.63,9.66,32200.0,8.3088,8.326,8.3002,8.326,32200.0
2011-10-11 11:25:00,9.66,9.68,9.65,9.66,12000.0,8.326,8.3433,8.3174,8.326,12000.0
2011-10-11 11:30:00,9.66,9.69,9.66,9.68,26800.0,8.326,8.3519,8.326,8.3433,26800.0
2011-10-11 11:35:00,9.69,9.69,9.67,9.69,21900.0,8.3519,8.3519,8.3347,8.3519,21900.0
2011-10-11 11:40:00,9.68,9.7,9.66,9.7,31500.0,8.3433,8.3605,8.326,8.3605,31500.0
2011-10-11 11:45:00,9.7,9.71,9.67,9.68,32300.0,8.3605,8.3691,8.3347,8.3433,32300.0
2011-10-11 11:50:00,9.68,9.68,9.64,9.64,23300.0,8.3433,8.3433,8.3088,8.3088,23300.0
2011-10-11 11:55:00,9.65,9.7,9.64,9.69,15300.0,8.3174,8.3605,8.3088,8.3519,15300.0
2011-10-11 12:00:00,9.69,9.7,9.66,9.66,21000.0,8.3519,8.3605,8.326,8.326,21000.0
2011-10-11 12:05:00,9.65,9.68,9.65,9.68,14600.0,8.3174,8.3433,8.3174,8.3433,14600.0
2011-10-11 12:10:00,9.69,9.72,9.68,9.71,16200.0,8.3519,8.3778,8.3433,8.3691,16200.0
2011-10-11 12:15:00,9.71,9.71,9.68,9.68,16400.0,8.3691,8.3691,8.3433,8.3433,16400.0
2011-10-11 12:20:00,9.69,9.69,9.66,9.66,7400.0,8.3519,8.3519,8.326,8.326,7400.0
2011-10-11 12:25:00,9.67,9.67,9.65,9.66,3700.0,8.3347,8.3347,8.3174,8.326,3700.0
2011-10-11 12:30:00,9.65,9.67,9.63,9.63,29200.0,8.3174,8.3347,8.3002,8.3002,29200.0
2011-10-11 12:35:00,9.63,9.64,9.61,9.61,40100.0,8.3002,8.3088,8.2829,8.2829,40100.0
2011-10-11 12:40:00,9.61,9.63,9.6,9.63,17900.0,8.2829,8.3002,8.2743,8.3002,17900.0
2011-10-11 12:45:00,9.62,9.64,9.61,9.61,31100.0,8.2916,8.3088,8.2829,8.2829,31100.0
2011-10-11 12:50:00,9.61,9.63,9.61,9.63,17000.0,8.2829,8.3002,8.2829,8.3002,17000.0
2011-10-11 12:55:00,9.63,9.65,9.63,9.65,18300.0,8.3002,8.3174,8.3002,8.3174,18300.0
2011-10-11 13:00:00,9.66,9.66,9.64,9.65,31900.0,8.326,8.326,8.3088,8.3174,31900.0
2011-10-11 13:05:00,9.65,9.67,9.64,9.67,61800.0,8.3174,8.3347,8.3088,8.3347,61800.0
2011-10-11 13:10:00,9.67,9.67,9.62,9.62,28200.0,8.3347,8.3347,8.2916,8.2916,28200.0
2011-10-11 13:15:00,9.63,9.66,9.63,9.66,51200.0,8.3002,8.326,8.3002,8.326,51200.0
2011-10-11 13:20:00,9.66,9.68,9.66,9.66,19400.0,8.326,8.3433,8.326,8.326,19400.0
2011-10-11 13:25:00,9.66,9.7,9.65,9.69,24700.0,8.326,8.3605,8.3174,8.3519,24700.0
2011-10-11 13:30:00,9.69,9.71,9.68,9.7,23400.0,8.3519,8.3691,8.3433,8.3605,23400.0
2011-10-11 13:35:00,9.7,9.72,9.69,9.69,33100.0,8.3605,8.3778,8.3519,8.3519,33100.0
2011-10-11 13:40:00,9.69,9.69,9.67,9.68,20200.0,8.3519,8.3519,8.3347,8.3433,20200.0
2011-10-11 13:45:00,9.68,9.7,9.65,9.67,33500.0,8.3433,8.3605,8.3174,8.3347,33500.0
2011-10-11 13:50:00,9.66,9.73,9.66,9.72,53700.0,8.326,8.3864,8.326,8.3778,53700.0
2011-10-11 13:55:00,9.72,9.76,9.72,9.76,22800.0,8.3778,8.4122,8.3778,8.4122,22800.0
2011-10-11 14:00:00,9.76,9.76,9.71,9.71,23700.0,8.4122,8.4122,8.3691,8.3691,23700.0
2011-10-11 14:05:00,9.71,9.72,9.69,9.7,45600.0,8.3691,8.3778,8.3519,8.3605,45600.0
2011-10-11 14:10:00,9.7,9.73,9.7,9.71,21800.0,8.3605,8.3864,8.3605,8.3691,21800.0
2011-10-11 14:15:00,9.71,9.74,9.71,9.72,16300.0,8.3691,8.395,8.3691,8.3778,16300.0
2011-10-11 14:20:00,9.72,9.73,9.67,9.68,68800.0,8.3778,8.3864,8.3347,8.3433,68800.0
2011-10-11 14:25:00,9.68,9.7,9.67,9.68,33800.0,8.3433,8.3605,8.3347,8.3433,33800.0
2011-10-11 14:30:00,9.68,9.7,9.66,9.69,54600.0,8.3433,8.3605,8.326,8.3519,54600.0
2011-10-11 14:35:00,9.69,9.7,9.64,9.64,78500.0,8.3519,8.3605,8.3088,8.3088,78500.0
2011-10-11 14:40:00,9.64,9.67,9.63,9.64,93500.0,8.3088,8.3347,8.3002,8.3088,93500.0
2011-10-11 14:45:00,9.64,9.65,9.63,9.63,38200.0,8.3088,8.3174,8.3002,8.3002,38200.0
2011-10-11 14:50:00,9.64,9.64,9.63,9.63,2100.0,8.3088,8.3088,8.3002,8.3002,2100.0
2011-10-11 14:55:00,9.64,9.66,9.63,9.66,29500.0,8.3088,8.326,8.3002,8.326,29500.0
2011-10-11 15:00:00,9.67,9.71,9.67,9.7,83300.0,8.3347,8.3691,8.3347,8.3605,83300.0
2011-10-11 15:05:00,9.71,9.74,9.69,9.74,55300.0,8.3691,8.395,8.3519,8.395,55300.0
2011-10-11 15:10:00,9.74,9.77,9.71,9.77,170500.0,8.395,8.4208,8.3691,8.4208,170500.0
2011-10-11 15:15:00,9.77,9.79,9.76,9.77,305900.0,8.4208,8.4381,8.4122,8.4208,305900.0
2011-10-11 15:20:00,9.78,9.78,9.75,9.75,141500.0,8.4295,8.4295,8.4036,8.4036,141500.0
2011-10-11 15:25:00,9.75,9.79,9.75,9.78,329400.0,8.4036,8.4381,8.4036,8.4295,329400.0
2011-10-11 15:30:00,9.78,9.82,9.77,9.81,160300.0,8.4295,8.4639,8.4208,8.4553,160300.0
2011-10-11 15:35:00,9.81,9.84,9.78,9.79,125900.0,8.4553,8.4812,8.4295,8.4381,125900.0
2011-10-11 15:40:00,9.8,9.85,9.79,9.8,265300.0,8.4467,8.4898,8.4381,8.4467,265300.0
2011-10-11 15:45:00,9.8,9.82,9.79,9.79,154700.0,8.4467,8.4639,8.4381,8.4381,154700.0
2011-10-11 15:50:00,9.79,9.8,9.76,9.79,269400.0,8.4381,8.4467,8.4122,8.4381,269400.0
2011-10-11 15:55:00,9.78,9.79,9.76,9.79,481400.0,8.4295,8.4381,8.4122,8.4381,481400.0
2011-10-12 09:30:00,9.86,9.87,9.83,9.85,43500.0,8.4984,8.507,8.4726,8.4898,43500.0
2011-10-12 09:35:00,9.86,9.87,9.79,9.82,39600.0,8.4984,8.507,8.4381,8.4639,39600.0
2011-10-12 09:40:00,9.81,9.87,9.79,9.87,49700.0,8.4553,8.507,8.4381,8.507,49700.0
2011-10-12 09:45:00,9.88,9.97,9.88,9.96,102200.0,8.5157,8.5932,8.5157,8.5846,102200.0
2011-10-12 09:50:00,9.96,9.98,9.93,9.96,80900.0,8.5846,8.6018,8.5588,8.5846,80900.0
2011-10-12 09:55:00,9.96,10.0,9.93,10.0,82000.0,8.5846,8.6191,8.5588,8.6191,82000.0
2011-10-12 10:00:00,10.0,10.01,9.95,9.98,49600.0,8.6191,8.6277,8.576,8.6018,49600.0
2011-10-12 10:05:00,9.97,10.03,9.96,10.01,51900.0,8.5932,8.6449,8.5846,8.6277,51900.0
2011-10-12 10:10:00,10.02,10.03,9.97,10.01,84100.0,8.6363,8.6449,8.5932,8.6277,84100.0
2011-10-12 10:15:00,10.01,10.09,10.01,10.08,89600.0,8.6277,8.6967,8.6277,8.688,89600.0
2011-10-12 10:20:00,10.08,10.08,10.02,10.02,41800.0,8.688,8.688,8.6363,8.6363,41800.0
2011-10-12 10:25:00,10.02,10.05,10.02,10.04,66500.0,8.6363,8.6622,8.6363,8.6536,66500.0
2011-10-12 10:30:00,10.05,10.05,10.03,10.04,49400.0,8.6622,8.6622,8.6449,8.6536,49400.0
2011-10-12 10:35:00,10.05,10.06,10.04,10.06,79800.0,8.6622,8.6708,8.6536,8.6708,79800.0
2011-10-12 10:40:00,10.06,10.06,10.02,10.02,91300.0,8.6708,8.6708,8.6363,8.6363,91300.0
2011-10-12 10:45:00,10.02,10.03,10.02,10.03,18500.0,8.6363,8.6449,8.6363,8.6449,18500.0
2011-10-12 10:50:00,10.02,10.03,9.99,10.01,69900.0,8.6363,8.6449,8.6105,8.6277,69900.0
2011-10-12 10:55:00,10.02,10.03,9.99,10.01,57200.0,8.6363,8.6449,8.6105,8.6277,57200.0
2011-10-12 11:00:00,10.0,10.03,10.0,10.03,23000.0,8.6191,8.6449,8.6191,8.6449,23000.0
2011-10-12 11:05:00,10.02,10.08,10.02,10.08,104800.0,8.6363,8.688,8.6363,8.688,104800.0
2011-10-12 11:10:00,10.08,10.09,10.07,10.08,64700.0,8.688,8.6967,8.6794,8.688,64700.0
2011-10-12 11:15:00,10.09,10.1,10.07,10.08,31800.0,8.6967,8.7053,8.6794,8.688,31800.0
2011-10-12 11:20:00,10.07,10.09,10.04,10.04,60700.0,8.6794,8.6967,8.6536,8.6536,60700.0
2011-10-12 11:25:00,10.04,10.06,10.04,10.04,74400.0,8.6536,8.6708,8.6536,8.6536,74400.0
2011-10-12 11:30:00,10.04,10.08,10.04,10.07,36100.0,8.6536,8.688,8.6536,8.6794,36100.0
2011-10-12 11:35:00,10.07,10.08,10.06,10.07,12900.0,8.6794,8.688,8.6708,8.6794,12900.0
2011-10-12 11:40:00,10.07,10.09,10.07,10.08,105900.0,8.6794,8.6967,8.6794,8.688,105900.0
2011-10-12 11:45:00,10.09,10.09,10.06,10.08,46400.0,8.6967,8.6967,8.6708,8.688,46400.0
2011-10-12 11:50:00,10.08,10.09,10.06,10.08,57100.0,8.688,8.6967,8.6708,8.688,57100.0
2011-10-12 11:55:00,10.08,10.09,10.07,10.08,93000.0,8.688,8.6967,8.6794,8.688,93000.0
2011-10-12 12:00:00,10.07,10.08,10.05,10.08,84000.0,8.6794,8.688,8.6622,8.688,84000.0
2011-10-12 12:05:00,10.08,10.08,10.02,10.03,85600.0,8.688,8.688,8.6363,8.6449,85600.0
2011-10-12 12:10:00,10.03,10.03,10.01,10.02,25900.0,8.6449,8.6449,8.6277,8.6363,25900.0
2011-10-12 12:15:00,10.02,10.03,10.01,10.02,26200.0,8.6363,8.6449,8.6277,8.6363,26200.0
2011-10-12 12:20:00,10.01,10.03,10.01,10.02,21300.0,8.6277,8.6449,8.6277,8.6363,21300.0
2011-10-12 12:25:00,10.02,10.04,10.0,10.03,41800.0,8.6363,8.6536,8.6191,8.6449,41800.0
2011-10-12 12:30:00,10.04,10.06,10.03,10.04,25500.0,8.6536,8.6708,8.6449,8.6536,25500.0
2011-10-12 12:35:00,10.04,10.05,10.02,10.04,85800.0,8.6536,8.6622,8.6363,8.6536,85800.0
2011-10-12 12:40:00,10.04,10.05,10.03,10.03,41000.0,8.6536,8.6622,8.6449,8.6449,41000.0
2011-10-12 12:45:00,10.03,10.04,10.02,10.04,57200.0,8.6449,8.6536,8.6363,8.6536,57200.0
2011-10-12 12:50:00,10.04,10.08,10.04,10.08,57200.0,8.6536,8.688,8.6536,8.688,57200.0
2011-10-12 12:55:00,10.07,10.09,10.07,10.08,25400.0,8.6794,8.6967,8.6794,8.688,25400.0
2011-10-12 13:00:00,10.09,10.12,10.08,10.12,55200.0,8.6967,8.7225,8.688,8.7225,55200.0
2011-10-12 13:05:00,10.12,10.12,10.08,10.09,39500.0,8.7225,8.7225,8.688,8.6967,39500.0
2011-10-12 13:10:00,10.09,10.1,10.09,10.1,46800.0,8.6967,8.7053,8.6967,8.7053,46800.0
2011-10-12 13:15:00,10.1,10.12,10.09,10.12,58800.0,8.7053,8.7225,8.6967,8.7225,58800.0
2011-10-12 13:20:00,10.12,10.15,10.11,10.15,112700.0,8.7225,8.7484,8.7139,8.7484,112700.0
2011-10-12 13:25:00,10.15,10.16,10.14,10.15,83800.0,8.7484,8.757,8.7398,8.7484,83800.0
2011-10-12 13:30:00,10.16,10.19,10.15,10.16,47600.0,8.757,8.7828,8.7484,8.757,47600.0
2011-10-12 13:35:00,10.17,10.18,10.16,10.16,18900.0,8.7656,8.7742,8.757,8.757,18900.0
2011-10-12 13:40:00,10.16,10.18,10.16,10.18,14100.0,8.757,8.7742,8.757,8.7742,14100.0
2011-10-12 13:45:00,10.18,10.18,10.14,10.15,49800.0,8.7742,8.7742,8.7398,8.7484,49800.0
2011-10-12 13:50:00,10.16,10.17,10.15,10.15,35600.0,8.757,8.7656,8.7484,8.7484,35600.0
2011-10-12 13:55:00,10.15,10.19,10.15,10.18,59200.0,8.7484,8.7828,8.7484,8.7742,59200.0
2011-10-12 14:00:00,10.18,10.2,10.16,10.19,78500.0,8.7742,8.7915,8.757,8.7828,78500.0
2011-10-12 14:05:00,10.19,10.28,10.19,10.28,124400.0,8.7828,8.8604,8.7828,8.8604,124400.0
2011-10-12 14:10:00,10.28,10.28,10.26,10.26,59100.0,8.8604,8.8604,8.8432,8.8432,59100.0
2011-10-12 14:15:00,10.27,10.27,10.22,10.22,32700.0,8.8518,8.8518,8.8087,8.8087,32700.0
2011-10-12 14:20:00,10.22,10.24,10.21,10.24,35000.0,8.8087,8.8259,8.8001,8.8259,35000.0
2011-10-12 14:25:00,10.24,10.25,10.22,10.24,36800.0,8.8259,8.8346,8.8087,8.8259,36800.0
2011-10-12 14:30:00,10.25,10.31,10.25,10.3,75000.0,8.8346,8.8863,8.8346,8.8777,75000.0
2011-10-12 14:35:00,10.29,10.3,10.26,10.27,53300.0,8.869,8.8777,8.8432,8.8518,53300.0
2011-10-12 14:40:00,10.28,10.28,10.23,10.23,48000.0,8.8604,8.8604,8.8173,8.8173,48000.0
2011-10-12 14:45:00,10.23,10.25,10.22,10.25,34000.0,8.8173,8.8346,8.8087,8.8346,34000.0
2011-10-12 14:50:00,10.24,10.25,10.19,10.19,41100.0,8.8259,8.8346,8.7828,8.7828,41100.0
2011-10-12 14:55:00,10.2,10.2,10.11,10.13,190400.0,8.7915,8.7915,8.7139,8.7311,190400.0
2011-10-12 15:00:00,10.12,10.13,10.1,10.11,78900.0,8.7225,8.7311,8.7053,8.7139,78900.0
2011-10-12 15:05:00,10.11,10.13,10.09,10.12,100700.0,8.7139,8.7311,8.6967,8.7225,100700.0
2011-10-12 15:10:00,10.11,10.15,10.1,10.14,61900.0,8.7139,8.7484,8.7053,8.7398,61900.0
2011-10-12 15:15:00,10.13,10.13,10.08,10.09,85000.0,8.7311,8.7311,8.688,8.6967,85000.0
2011-10-12 15:20:00,10.09,10.13,10.08,10.09,50700.0,8.6967,8.7311,8.688,8.6967,50700.0
2011-10-12 15:25:00,10.08,10.14,10.08,10.14,64800.0,8.688,8.7398,8.688,8.7398,64800.0
2011-10-12 15:30:00,10.14,10.16,10.11,10.13,147000.0,8.7398,8.757,8.7139,8.7311,147000.0
2011-10-12 15:35:00,10.14,10.15,10.11,10.13,134200.0,8.7398,8.7484,8.7139,8.7311,134200.0
2011-10-12 15:40:00,10.13,10.15,10.11,10.15,61900.0,8.7311,8.7484,8.7139,8.7484,61900.0
2011-10-12 15:45:00,10.14,10.15,10.05,10.06,269700.0,8.7398,8.7484,8.6622,8.6708,269700.0
2011-10-12 15:50:00,10.07,10.1,10.03,10.05,178200.0,8.6794,8.7053,8.6449,8.6622,178200.0
2011-10-12 15:55:00,10.05,10.08,10.04,10.05,338200.0,8.6622,8.688,8.6536,8.6622,338200.0
2011-10-13 09:30:00,9.91,10.08,9.81,10.08,95500.0,8.5415,8.688,8.4553,8.688,95500.0
2011-10-13 09:35:00,10.07,10.11,10.02,10.08,90900.0,8.6794,8.7139,8.6363,8.688,90900.0
2011-10-13 09:40:00,10.07,10.12,10.05,10.1,99100.0,8.6794,8.7225,8.6622,8.7053,99100.0
2011-10-13 09:45:00,10.1,10.17,10.09,10.15,142600.0,8.7053,8.7656,8.6967,8.7484,142600.0
2011-10-13 09:50:00,10.15,10.2,10.14,10.18,115400.0,8.7484,8.7915,8.7398,8.7742,115400.0
2011-10-13 09:55:00,10.18,10.21,10.15,10.21,75900.0,8.7742,8.8001,8.7484,8.8001,75900.0
2011-10-13 10:00:00,10.22,10.25,10.16,10.17,97300.0,8.8087,8.8346,8.757,8.7656,97300.0
2011-10-13 10:05:00,10.17,10.18,10.13,10.14,85200.0,8.7656,8.7742,8.7311,8.7398,85200.0
2011-10-13 10:10:00,10.14,10.14,10.08,10.09,71900.0,8.7398,8.7398,8.688,8.6967,71900.0
2011-10-13 10:15:00,10.08,10.08,10.0,10.0,45400.0,8.688,8.688,8.6191,8.6191,45400.0
2011-10-13 10:20:00,10.0,10.04,9.99,10.04,56300.0,8.6191,8.6536,8.6105,8.6536,56300.0
2011-10-13 10:25:00,10.04,10.04,9.99,10.0,225100.0,8.6536,8.6536,8.6105,8.6191,225100.0
2011-10-13 10:30:00,10.0,10.04,9.98,10.03,147900.0,8.6191,8.6536,8.6018,8.6449,147900.0
2011-10-13 10:35:00,10.03,10.03,9.94,9.95,229700.0,8.6449,8.6449,8.5674,8.576,229700.0
2011-10-13 10:40:00,9.96,9.96,9.86,9.89,145400.0,8.5846,8.5846,8.4984,8.5243,145400.0
2011-10-13 10:45:00,9.89,9.89,9.85,9.85,60800.0,8.5243,8.5243,8.4898,8.4898,60800.0
2011-10-13 10:50:00,9.85,9.87,9.85,9.85,49300.0,8.4898,8.507,8.4898,8.4898,49300.0
2011-10-13 10:55:00,9.85,9.86,9.8,9.81,77800.0,8.4898,8.4984,8.4467,8.4553,77800.0
2011-10-13 11:00:00,9.81,9.83,9.78,9.83,95500.0,8.4553,8.4726,8.4295,8.4726,95500.0
2011-10-13 11:05:00,9.83,9.84,9.81,9.81,51600.0,8.4726,8.4812,8.4553,8.4553,51600.0
2011-10-13 11:10:00,9.81,9.87,9.81,9.87,52000.0,8.4553,8.507,8.4553,8.507,52000.0
2011-10-13 11:15:00,9.86,9.87,9.78,9.79,133700.0,8.4984,8.507,8.4295,8.4381,133700.0
2011-10-13 11:20:00,9.79,9.82,9.79,9.82,74200.0,8.4381,8.4639,8.4381,8.4639,74200.0
2011-10-13 11:25:00,9.81,9.81,9.77,9.77,38500.0,8.4553,8.4553,8.4208,8.4208,38500.0
2011-10-13 11:30:00,9.77,9.81,9.77,9.79,85100.0,8.4208,8.4553,8.4208,8.4381,85100.0
2011-10-13 11:35:00,9.79,9.79,9.76,9.76,29200.0,8.4381,8.4381,8.4122,8.4122,29200.0
2011-10-13 11:40:00,9.76,9.77,9.72,9.73,78500.0,8.4122,8.4208,8.3778,8.3864,78500.0
2011-10-13 11:45:00,9.74,9.77,9.73,9.76,56100.0,8.395,8.4208,8.3864,8.4122,56100.0
2011-10-13 11:50:00,9.75,9.75,9.73,9.74,65000.0,8.4036,8.4036,8.3864,8.395,65000.0
2011-10-13 11:55:00,9.74,9.75,9.72,9.73,54300.0,8.395,8.4036,8.3778,8.3864,54300.0
2011-10-13 12:00:00,9.74,9.77,9.73,9.77,57400.0,8.395,8.4208,8.3864,8.4208,57400.0
2011-10-13 12:05:00,9.77,9.78,9.74,9.75,50800.0,8.4208,8.4295,8.395,8.4036,50800.0
2011-10-13 12:10:00,9.75,9.75,9.7,9.71,33300.0,8.4036,8.4036,8.3605,8.3691,33300.0
2011-10-13 12:15:00,9.72,9.72,9.7,9.7,50300.0,8.3778,8.3778,8.3605,8.3605,50300.0
2011-10-13 12:20:00,9.7,9.73,9.7,9.72,33100.0,8.3605,8.3864,8.3605,8.3778,33100.0
2011-10-13 12:25:00,9.72,9.73,9.69,9.69,53300.0,8.3778,8.3864,8.3519,8.3519,53300.0
2011-10-13 12:30:00,9.7,9.7,9.68,9.68,10200.0,8.3605,8.3605,8.3433,8.3433,10200.0
2011-10-13 12:35:00,9.68,9.69,9.66,9.68,33900.0,8.3433,8.3519,8.326,8.3433,33900.0
2011-10-13 12:40:00,9.69,9.69,9.67,9.68,19700.0,8.3519,8.3519,8.3347,8.3433,19700.0
2011-10-13 12:45:00,9.69,9.72,9.68,9.72,17400.0,8.3519,8.3778,8.3433,8.3778,17400.0
2011-10-13 12:50:00,9.72,9.76,9.71,9.74,75000.0,8.3778,8.4122,8.3691,8.395,75000.0
2011-10-13 12:55:00,9.74,9.77,9.74,9.75,18400.0,8.395,8.4208,8.395,8.4036,18400.0
2011-10-13 13:00:00,9.75,9.76,9.75,9.76,12200.0,8.4036,8.4122,8.4036,8.4122,12200.0
2011-10-13 13:05:00,9.76,9.8,9.73,9.79,54600.0,8.4122,8.4467,8.3864,8.4381,54600.0
2011-10-13 13:10:00,9.8,9.86,9.8,9.86,23100.0,8.4467,8.4984,8.4467,8.4984,23100.0
2011-10-13 13:15:00,9.86,9.86,9.84,9.84,305000.0,8.4984,8.4984,8.4812,8.4812,305000.0
2011-10-13 13:20:00,9.84,9.84,9.83,9.83,4500.0,8.4812,8.4812,8.4726,8.4726,4500.0
2011-10-13 13:25:00,9.83,9.86,9.83,9.86,97900.0,8.4726,8.4984,8.4726,8.4984,97900.0
2011-10-13 13:30:00,9.85,9.85,9.82,9.83,71900.0,8.4898,8.4898,8.4639,8.4726,71900.0
2011-10-13 13:35:00,9.82,9.85,9.81,9.83,228700.0,8.4639,8.4898,8.4553,8.4726,228700.0
2011-10-13 13:40:00,9.83,9.84,9.8,9.81,44300.0,8.4726,8.4812,8.4467,8.4553,44300.0
2011-10-13 13:45:00,9.82,9.83,9.79,9.8,130000.0,8.4639,8.4726,8.4381,8.4467,130000.0
2011-10-13 13:50:00,9.8,9.8,9.78,9.79,24200.0,8.4467,8.4467,8.4295,8.4381,24200.0
2011-10-13 13:55:00,9.8,9.8,9.74,9.75,40500.0,8.4467,8.4467,8.395,8.4036,40500.0
2011-10-13 14:00:00,9.76,9.77,9.72,9.73,28700.0,8.4122,8.4208,8.3778,8.3864,28700.0
2011-10-13 14:05:00,9.74,9.76,9.74,9.76,41000.0,8.395,8.4122,8.395,8.4122,41000.0
2011-10-13 14:10:00,9.76,9.76,9.74,9.74,16500.0,8.4122,8.4122,8.395,8.395,16500.0
2011-10-13 14:15:00,9.74,9.75,9.73,9.74,56900.0,8.395,8.4036,8.3864,8.395,56900.0
2011-10-13 14:20:00,9.74,9.76,9.73,9.73,48300.0,8.395,8.4122,8.3864,8.3864,48300.0
2011-10-13 14:25:00,9.74,9.74,9.71,9.71,31300.0,8.395,8.395,8.3691,8.3691,31300.0
2011-10-13 14:30:00,9.72,9.75,9.71,9.75,52500.0,8.3778,8.4036,8.3691,8.4036,52500.0
2011-10-13 14:35:00,9.74,9.76,9.73,9.75,54600.0,8.395,8.4122,8.3864,8.4036,54600.0
2011-10-13 14:40:00,9.75,9.79,9.74,9.79,74900.0,8.4036,8.4381,8.395,8.4381,74900.0
2011-10-13 14:45:00,9.78,9.85,9.76,9.84,68200.0,8.4295,8.4898,8.4122,8.4812,68200.0
2011-10-13 14:50:00,9.84,9.86,9.81,9.85,36700.0,8.4812,8.4984,8.4553,8.4898,36700.0
2011-10-13 14:55:00,9.86,9.86,9.83,9.85,53600.0,8.4984,8.4984,8.4726,8.4898,53600.0
2011-10-13 15:00:00,9.85,9.88,9.85,9.87,42700.0,8.4898,8.5157,8.4898,8.507,42700.0
2011-10-13 15:05:00,9.88,9.91,9.87,9.9,44300.0,8.5157,8.5415,8.507,8.5329,44300.0
2011-10-13 15:10:00,9.89,9.9,9.88,9.89,53000.0,8.5243,8.5329,8.5157,8.5243,53000.0
2011-10-13 15:15:00,9.89,9.92,9.88,9.91,30900.0,8.5243,8.5501,8.5157,8.5415,30900.0
2011-10-13 15:20:00,9.9,9.92,9.85,9.85,80300.0,8.5329,8.5501,8.4898,8.4898,80300.0
2011-10-13 15:25:00,9.84,9.84,9.81,9.82,74500.0,8.4812,8.4812,8.4553,8.4639,74500.0
2011-10-13 15:30:00,9.82,9.83,9.79,9.81,78200.0,8.4639,8.4726,8.4381,8.4553,78200.0
2011-10-13 15:35:00,9.81,9.84,9.8,9.82,78000.0,8.4553,8.4812,8.4467,8.4639,78000.0
2011-10-13 15:40:00,9.81,9.86,9.81,9.84,110000.0,8.4553,8.4984,8.4553,8.4812,110000.0
2011-10-13 15:45:00,9.84,9.87,9.81,9.85,142900.0,8.4812,8.507,8.4553,8.4898,142900.0
2011-10-13 15:50:00,9.85,9.86,9.83,9.86,125000.0,8.4898,8.4984,8.4726,8.4984,125000.0
2011-10-13 15:55:00,9.86,9.88,9.85,9.85,146700.0,8.4984,8.5157,8.4898,8.4898,146700.0
2011-10-14 09:30:00,10.0,10.06,10.0,10.04,70700.0,8.6191,8.6708,8.6191,8.6536,70700.0
2011-10-14 09:35:00,10.05,10.09,10.04,10.05,57900.0,8.6622,8.6967,8.6536,8.6622,57900.0
2011-10-14 09:40:00,10.05,10.09,10.04,10.08,50100.0,8.6622,8.6967,8.6536,8.688,50100.0
2011-10-14 09:45:00,10.08,10.13,10.08,10.09,77300.0,8.688,8.7311,8.688,8.6967,77300.0
2011-10-14 09:50:00,10.1,10.1,10.05,10.05,33200.0,8.7053,8.7053,8.6622,8.6622,33200.0
2011-10-14 09:55:00,10.04,10.09,10.04,10.05,77100.0,8.6536,8.6967,8.6536,8.6622,77100.0
2011-10-14 10:00:00,10.05,10.06,9.98,9.99,116800.0,8.6622,8.6708,8.6018,8.6105,116800.0
2011-10-14 10:05:00,9.99,10.02,9.92,9.93,85700.0,8.6105,8.6363,8.5501,8.5588,85700.0
2011-10-14 10:10:00,9.92,9.93,9.86,9.86,104100.0,8.5501,8.5588,8.4984,8.4984,104100.0
2011-10-14 10:15:00,9.86,9.86,9.78,9.79,95200.0,8.4984,8.4984,8.4295,8.4381,95200.0
2011-10-14 10:20:00,9.78,9.89,9.78,9.89,142800.0,8.4295,8.5243,8.4295,8.5243,142800.0
2011-10-14 10:25:00,9.89,9.9,9.85,9.85,67200.0,8.5243,8.5329,8.4898,8.4898,67200.0
2011-10-14 10:30:00,9.85,9.87,9.81,9.85,82800.0,8.4898,8.507,8.4553,8.4898,82800.0
2011-10-14 10:35:00,9.86,9.89,9.85,9.87,35100.0,8.4984,8.5243,8.4898,8.507,35100.0
2011-10-14 10:40:00,9.86,9.89,9.84,9.89,54300.0,8.4984,8.5243,8.4812,8.5243,54300.0
2011-10-14 10:45:00,9.89,9.91,9.88,9.89,32900.0,8.5243,8.5415,8.5157,8.5243,32900.0
2011-10-14 10:50:00,9.89,9.91,9.85,9.86,19500.0,8.5243,8.5415,8.4898,8.4984,19500.0
2011-10-14 10:55:00,9.87,9.91,9.86,9.9,29300.0,8.507,8.5415,8.4984,8.5329,29300.0
2011-10-14 11:00:00,9.89,9.91,9.88,9.91,33200.0,8.5243,8.5415,8.5157,8.5415,33200.0
2011-10-14 11:05:00,9.91,9.92,9.85,9.86,39700.0,8.5415,8.5501,8.4898,8.4984,39700.0
2011-10-14 11:10:00,9.86,9.88,9.84,9.86,46000.0,8.4984,8.5157,8.4812,8.4984,46000.0
2011-10-14 11:15:00,9.87,9.88,9.86,9.88,9800.0,8.507,8.5157,8.4984,8.5157,9800.0
2011-10-14 11:20:00,9.88,9.89,9.82,9.83,50900.0,8.5157,8.5243,8.4639,8.4726,50900.0
2011-10-14 11:25:00,9.82,9.84,9.82,9.83,26800.0,8.4639,8.4812,8.4639,8.4726,26800.0
2011-10-14 11:30:00,9.83,9.87,9.83,9.87,27600.0,8.4726,8.507,8.4726,8.507,27600.0
2011-10-14 11:35:00,9.87,9.89,9.85,9.85,28500.0,8.507,8.5243,8.4898,8.4898,28500.0
2011-10-14 11:40:00,9.85,9.88,9.84,9.87,25200.0,8.4898,8.5157,8.4812,8.507,25200.0
2011-10-14 11:45:00,9.87,9.89,9.87,9.88,11400.0,8.507,8.5243,8.507,8.5157,11400.0
2011-10-14 11:50:00,9.88,9.9,9.88,9.89,17800.0,8.5157,8.5329,8.5157,8.5243,17800.0
2011-10-14 11:55:00,9.9,9.91,9.86,9.86,29700.0,8.5329,8.5415,8.4984,8.4984,29700.0
2011-10-14 12:00:00,9.86,9.87,9.85,9.85,47400.0,8.4984,8.507,8.4898,8.4898,47400.0
2011-10-14 12:05:00,9.85,9.85,9.8,9.82,30100.0,8.4898,8.4898,8.4467,8.4639,30100.0
2011-10-14 12:10:00,9.82,9.83,9.79,9.79,13200.0,8.4639,8.4726,8.4381,8.4381,13200.0
2011-10-14 12:15:00,9.8,9.81,9.79,9.8,31500.0,8.4467,8.4553,8.4381,8.4467,31500.0
2011-10-14 12:20:00,9.8,9.82,9.78,9.78,44800.0,8.4467,8.4639,8.4295,8.4295,44800.0
2011-10-14 12:25:00,9.78,9.78,9.74,9.74,71500.0,8.4295,8.4295,8.395,8.395,71500.0
2011-10-14 12:30:00,9.74,9.79,9.73,9.79,101400.0,8.395,8.4381,8.3864,8.4381,101400.0
2011-10-14 12:35:00,9.79,9.79,9.77,9.77,70100.0,8.4381,8.4381,8.4208,8.4208,70100.0
2011-10-14 12:40:00,9.78,9.8,9.77,9.79,54000.0,8.4295,8.4467,8.4208,8.4381,54000.0
2011-10-14 12:45:00,9.79,9.8,9.78,9.79,15000.0,8.4381,8.4467,8.4295,8.4381,15000.0
2011-10-14 12:50:00,9.79,9.8,9.76,9.77,15700.0,8.4381,8.4467,8.4122,8.4208,15700.0
2011-10-14 12:55:00,9.76,9.77,9.76,9.77,9200.0,8.4122,8.4208,8.4122,8.4208,9200.0
2011-10-14 13:00:00,9.77,9.78,9.76,9.78,29500.0,8.4208,8.4295,8.4122,8.4295,29500.0
2011-10-14 13:05:00,9.79,9.79,9.76,9.79,48400.0,8.4381,8.4381,8.4122,8.4381,48400.0
2011-10-14 13:10:00,9.78,9.79,9.76,9.79,33300.0,8.4295,8.4381,8.4122,8.4381,33300.0
2011-10-14 13:15:00,9.78,9.81,9.78,9.81,55300.0,8.4295,8.4553,8.4295,8.4553,55300.0
2011-10-14 13:20:00,9.81,9.81,9.8,9.8,2900.0,8.4553,8.4553,8.4467,8.4467,2900.0
2011-10-14 13:25:00,9.8,9.81,9.79,9.79,13400.0,8.4467,8.4553,8.4381,8.4381,13400.0
2011-10-14 13:30:00,9.79,9.82,9.79,9.8,32000.0,8.4381,8.4639,8.4381,8.4467,32000.0
2011-10-14 13:35:00,9.81,9.81,9.8,9.81,6600.0,8.4553,8.4553,8.4467,8.4553,6600.0
2011-10-14 13:40:00,9.8,9.83,9.8,9.83,14700.0,8.4467,8.4726,8.4467,8.4726,14700.0
2011-10-14 13:45:00,9.83,9.85,9.82,9.85,31200.0,8.4726,8.4898,8.4639,8.4898,31200.0
2011-10-14 13:50:00,9.85,9.87,9.85,9.87,23400.0,8.4898,8.507,8.4898,8.507,23400.0
2011-10-14 13:55:00,9.87,9.91,9.87,9.9,24800.0,8.507,8.5415,8.507,8.5329,24800.0
2011-10-14 14:00:00,9.91,9.93,9.91,9.92,34300.0,8.5415,8.5588,8.5415,8.5501,34300.0
2011-10-14 14:05:00,9.92,9.92,9.89,9.9,37100.0,8.5501,8.5501,8.5243,8.5329,37100.0
2011-10-14 14:10:00,9.9,9.9,9.88,9.9,29300.0,8.5329,8.5329,8.5157,8.5329,29300.0
2011-10-14 14:15:00,9.9,9.92,9.89,9.9,19400.0,8.5329,8.5501,8.5243,8.5329,19400.0
2011-10-14 14:20:00,9.9,9.91,9.89,9.9,17100.0,8.5329,8.5415,8.5243,8.5329,17100.0
2011-10-14 14:25:00,9.91,9.91,9.9,9.91,3500.0,8.5415,8.5415,8.5329,8.5415,3500.0
2011-10-14 14:30:00,9.91,9.92,9.88,9.89,30000.0,8.5415,8.5501,8.5157,8.5243,30000.0
2011-10-14 14:35:00,9.89,9.92,9.89,9.91,24600.0,8.5243,8.5501,8.5243,8.5415,24600.0
2011-10-14 14:40:00,9.92,9.92,9.9,9.9,19400.0,8.5501,8.5501,8.5329,8.5329,19400.0
2011-10-14 14:45:00,9.91,9.93,9.91,9.93,29000.0,8.5415,8.5588,8.5415,8.5588,29000.0
2011-10-14 14:50:00,9.92,9.95,9.92,9.94,14400.0,8.5501,8.576,8.5501,8.5674,14400.0
2011-10-14 14:55:00,9.95,9.97,9.94,9.97,15600.0,8.576,8.5932,8.5674,8.5932,15600.0
2011-10-14 15:00:00,9.96,9.97,9.96,9.97,30700.0,8.5846,8.5932,8.5846,8.5932,30700.0
2011-10-14 15:05:00,9.97,9.97,9.94,9.95,37200.0,8.5932,8.5932,8.5674,8.576,37200.0
2011-10-14 15:10:00,9.95,9.97,9.93,9.96,29500.0,8.576,8.5932,8.5588,8.5846,29500.0
2011-10-14 15:15:00,9.96,9.98,9.96,9.97,13500.0,8.5846,8.6018,8.5846,8.5932,13500.0
2011-10-14 15:20:00,9.98,10.0,9.96,9.97,27400.0,8.6018,8.6191,8.5846,8.5932,27400.0
2011-10-14 15:25:00,9.97,9.99,9.97,9.99,12300.0,8.5932,8.6105,8.5932,8.6105,12300.0
2011-10-14 15:30:00,9.99,9.99,9.97,9.99,198300.0,8.6105,8.6105,8.5932,8.6105,198300.0
2011-10-14 15:35:00,9.98,9.99,9.91,9.91,130300.0,8.6018,8.6105,8.5415,8.5415,130300.0
2011-10-14 15:40:00,9.91,9.92,9.88,9.91,160000.0,8.5415,8.5501,8.5157,8.5415,160000.0
2011-10-14 15:45:00,9.9,9.93,9.89,9.9,152500.0,8.5329,8.5588,8.5243,8.5329,152500.0
2011-10-14 15:50:00,9.9,9.92,9.89,9.92,110600.0,8.5329,8.5501,8.5243,8.5501,110600.0
2011-10-14 15:55:00,9.92,9.96,9.91,9.96,234900.0,8.5501,8.5846,8.5415,8.5846,234900.0
2011-10-17 09:30:00,10.03,10.03,9.81,9.81,30800.0,8.6449,8.6449,8.4553,8.4553,30800.0
2011-10-17 09:35:00,9.83,9.84,9.78,9.82,51600.0,8.4726,8.4812,8.4295,8.4639,51600.0
2011-10-17 09:40:00,9.82,9.86,9.79,9.85,41600.0,8.4639,8.4984,8.4381,8.4898,41600.0
2011-10-17 09:45:00,9.86,9.86,9.79,9.79,71300.0,8.4984,8.4984,8.4381,8.4381,71300.0
2011-10-17 09:50:00,9.8,9.81,9.72,9.72,91000.0,8.4467,8.4553,8.3778,8.3778,91000.0
2011-10-17 09:55:00,9.72,9.73,9.66,9.67,117700.0,8.3778,8.3864,8.326,8.3347,117700.0
2011-10-17 10:00:00,9.67,9.69,9.64,9.68,184600.0,8.3347,8.3519,8.3088,8.3433,184600.0
2011-10-17 10:05:00,9.68,9.7,9.65,9.7,57500.0,8.3433,8.3605,8.3174,8.3605,57500.0
2011-10-17 10:10:00,9.7,9.71,9.62,9.63,77200.0,8.3605,8.3691,8.2916,8.3002,77200.0
2011-10-17 10:15:00,9.63,9.63,9.56,9.59,155300.0,8.3002,8.3002,8.2398,8.2657,155300.0
2011-10-17 10:20:00,9.6,9.61,9.59,9.61,19800.0,8.2743,8.2829,8.2657,8.2829,19800.0
2011-10-17 10:25:00,9.61,9.61,9.58,9.58,108200.0,8.2829,8.2829,8.2571,8.2571,108200.0
2011-10-17 10:30:00,9.58,9.61,9.54,9.54,174100.0,8.2571,8.2829,8.2226,8.2226,174100.0
2011-10-17 10:35:00,9.54,9.55,9.51,9.51,77200.0,8.2226,8.2312,8.1968,8.1968,77200.0
2011-10-17 10:40:00,9.51,9.53,9.49,9.5,115300.0,8.1968,8.214,8.1795,8.1881,115300.0
2011-10-17 10:45:00,9.5,9.53,9.49,9.5,80500.0,8.1881,8.214,8.1795,8.1881,80500.0
2011-10-17 10:50:00,9.5,9.57,9.49,9.57,123400.0,8.1881,8.2485,8.1795,8.2485,123400.0
2011-10-17 10:55:00,9.57,9.57,9.55,9.57,19900.0,8.2485,8.2485,8.2312,8.2485,19900.0
2011-10-17 11:00:00,9.56,9.58,9.55,9.56,39800.0,8.2398,8.2571,8.2312,8.2398,39800.0
2011-10-17 11:05:00,9.56,9.56,9.55,9.56,16800.0,8.2398,8.2398,8.2312,8.2398,16800.0
2011-10-17 11:10:00,9.55,9.61,9.55,9.6,82800.0,8.2312,8.2829,8.2312,8.2743,82800.0
2011-10-17 11:15:00,9.6,9.62,9.6,9.61,35200.0,8.2743,8.2916,8.2743,8.2829,35200.0
2011-10-17 11:20:00,9.6,9.65,9.6,9.65,99700.0,8.2743,8.3174,8.2743,8.3174,99700.0
2011-10-17 11:25:00,9.65,9.66,9.63,9.64,51700.0,8.3174,8.326,8.3002,8.3088,51700.0
2011-10-17 11:30:00,9.64,9.65,9.61,9.62,55500.0,8.3088,8.3174,8.2829,8.2916,55500.0
2011-10-17 11:35:00,9.62,9.63,9.61,9.62,30400.0,8.2916,8.3002,8.2829,8.2916,30400.0
2011-10-17 11:40:00,9.63,9.63,9.61,9.62,24500.0,8.3002,8.3002,8.2829,8.2916,24500.0
2011-10-17 11:45:00,9.62,9.63,9.61,9.63,72200.0,8.2916,8.3002,8.2829,8.3002,72200.0
2011-10-17 11:50:00,9.63,9.64,9.62,9.62,45000.0,8.3002,8.3088,8.2916,8.2916,45000.0
2011-10-17 11:55:00,9.62,9.64,9.61,9.62,29400.0,8.2916,8.3088,8.2829,8.2916,29400.0
2011-10-17 12:00:00,9.61,9.62,9.6,9.61,20600.0,8.2829,8.2916,8.2743,8.2829,20600.0
2011-10-17 12:05:00,9.61,9.61,9.6,9.6,29900.0,8.2829,8.2829,8.2743,8.2743,29900.0
2011-10-17 12:10:00,9.6,9.61,9.58,9.59,65400.0,8.2743,8.2829,8.2571,8.2657,65400.0
2011-10-17 12:15:00,9.59,9.62,9.59,9.62,13500.0,8.2657,8.2916,8.2657,8.2916,13500.0
2011-10-17 12:20:00,9.61,9.62,9.6,9.6,29600.0,8.2829,8.2916,8.2743,8.2743,29600.0
2011-10-17 12:25:00,9.6,9.61,9.6,9.61,13900.0,8.2743,8.2829,8.2743,8.2829,13900.0
2011-10-17 12:30:00,9.6,9.62,9.6,9.62,220600.0,8.2743,8.2916,8.2743,8.2916,220600.0
2011-10-17 12:35:00,9.62,9.62,9.61,9.62,16700.0,8.2916,8.2916,8.2829,8.2916,16700.0
2011-10-17 12:40:00,9.62,9.64,9.61,9.63,29400.0,8.2916,8.3088,8.2829,8.3002,29400.0
2011-10-17 12:45:00,9.63,9.63,9.6,9.6,102300.0,8.3002,8.3002,8.2743,8.2743,102300.0
2011-10-17 12:50:00,9.61,9.62,9.6,9.6,32800.0,8.2829,8.2916,8.2743,8.2743,32800.0
2011-10-17 12:55:00,9.59,9.61,9.59,9.6,15200.0,8.2657,8.2829,8.2657,8.2743,15200.0
2011-10-17 13:00:00,9.6,9.61,9.6,9.6,32300.0,8.2743,8.2829,8.2743,8.2743,32300.0
2011-10-17 13:05:00,9.6,9.62,9.6,9.61,45400.0,8.2743,8.2916,8.2743,8.2829,45400.0
2011-10-17 13:10:00,9.62,9.63,9.61,9.63,15700.0,8.2916,8.3002,8.2829,8.3002,15700.0
2011-10-17 13:15:00,9.63,9.64,9.6,9.64,19300.0,8.3002,8.3088,8.2743,8.3088,19300.0
2011-10-17 13:20:00,9.65,9.66,9.64,9.64,12800.0,8.3174,8.326,8.3088,8.3088,12800.0
2011-10-17 13:25:00,9.65,9.65,9.63,9.64,7900.0,8.3174,8.3174,8.3002,8.3088,7900.0
2011-10-17 13:30:00,9.63,9.64,9.62,9.63,13400.0,8.3002,8.3088,8.2916,8.3002,13400.0
2011-10-17 13:35:00,9.63,9.64,9.62,9.64,68800.0,8.3002,8.3088,8.2916,8.3088,68800.0
2011-10-17 13:40:00,9.63,9.65,9.6,9.62,115200.0,8.3002,8.3174,8.2743,8.2916,115200.0
2011-10-17 13:45:00,9.62,9.63,9.61,9.61,25400.0,8.2916,8.3002,8.2829,8.2829,25400.0
2011-10-17 13:50:00,9.61,9.64,9.61,9.62,51300.0,8.2829,8.3088,8.2829,8.2916,51300.0
2011-10-17 13:55:00,9.63,9.63,9.61,9.63,46000.0,8.3002,8.3002,8.2829,8.3002,46000.0
2011-10-17 14:00:00,9.63,9.65,9.62,9.64,37200.0,8.3002,8.3174,8.2916,8.3088,37200.0
2011-10-17 14:05:00,9.63,9.63,9.62,9.63,43700.0,8.3002,8.3002,8.2916,8.3002,43700.0
2011-10-17 14:10:00,9.63,9.66,9.63,9.65,38600.0,8.3002,8.326,8.3002,8.3174,38600.0
2011-10-17 14:15:00,9.65,9.65,9.62,9.63,29900.0,8.3174,8.3174,8.2916,8.3002,29900.0
2011-10-17 14:20:00,9.63,9.64,9.62,9.63,34600.0,8.3002,8.3088,8.2916,8.3002,34600.0
2011-10-17 14:25:00,9.62,9.64,9.61,9.63,32300.0,8.2916,8.3088,8.2829,8.3002,32300.0
2011-10-17 14:30:00,9.62,9.63,9.6,9.61,54900.0,8.2916,8.3002,8.2743,8.2829,54900.0
2011-10-17 14:35:00,9.61,9.61,9.6,9.6,11200.0,8.2829,8.2829,8.2743,8.2743,11200.0
2011-10-17 14:40:00,9.6,9.62,9.6,9.61,29100.0,8.2743,8.2916,8.2743,8.2829,29100.0
2011-10-17 14:45:00,9.61,9.62,9.59,9.61,52600.0,8.2829,8.2916,8.2657,8.2829,52600.0
2011-10-17 14:50:00,9.6,9.61,9.59,9.61,27700.0,8.2743,8.2829,8.2657,8.2829,27700.0
2011-10-17 14:55:00,9.61,9.63,9.6,9.63,40700.0,8.2829,8.3002,8.2743,8.3002,40700.0
2011-10-17 15:00:00,9.64,9.68,9.63,9.68,32800.0,8.3088,8.3433,8.3002,8.3433,32800.0
2011-10-17 15:05:00,9.68,9.69,9.66,9.66,35800.0,8.3433,8.3519,8.326,8.326,35800.0
2011-10-17 15:10:00,9.66,9.7,9.66,9.68,47400.0,8.326,8.3605,8.326,8.3433,47400.0
2011-10-17 15:15:00,9.67,9.7,9.67,9.69,58500.0,8.3347,8.3605,8.3347,8.3519,58500.0
2011-10-17 15:20:00,9.68,9.69,9.68,9.69,25000.0,8.3433,8.3519,8.3433,8.3519,25000.0
2011-10-17 15:25:00,9.69,9.7,9.66,9.68,80500.0,8.3519,8.3605,8.326,8.3433,80500.0
2011-10-17 15:30:00,9.68,9.7,9.63,9.64,119100.0,8.3433,8.3605,8.3002,8.3088,119100.0
2011-10-17 15:35:00,9.64,9.64,9.6,9.6,96600.0,8.3088,8.3088,8.2743,8.2743,96600.0
2011-10-17 15:40:00,9.61,9.67,9.6,9.67,78000.0,8.2829,8.3347,8.2743,8.3347,78000.0
2011-10-17 15:45:00,9.67,9.67,9.61,9.63,202400.0,8.3347,8.3347,8.2829,8.3002,202400.0
2011-10-17 15:50:00,9.63,9.65,9.56,9.57,348400.0,8.3002,8.3174,8.2398,8.2485,348400.0
2011-10-17 15:55:00,9.56,9.57,9.51,9.54,1050000.0,8.2398,8.2485,8.1968,8.2226,1050000.0
2011-10-18 09:30:00,9.56,9.64,9.53,9.62,63800.0,8.2398,8.3088,8.214,8.2916,63800.0
2011-10-18 09:35:00,9.62,9.72,9.62,9.68,81800.0,8.2916,8.3778,8.2916,8.3433,81800.0
2011-10-18 09:40:00,9.69,9.7,9.56,9.59,97600.0,8.3519,8.3605,8.2398,8.2657,97600.0
2011-10-18 09:45:00,9.6,9.6,9.46,9.46,77800.0,8.2743,8.2743,8.1537,8.1537,77800.0
2011-10-18 09:50:00,9.47,9.51,9.43,9.45,88600.0,8.1623,8.1968,8.1278,8.145,88600.0
2011-10-18 09:55:00,9.45,9.46,9.4,9.45,61300.0,8.145,8.1537,8.1019,8.145,61300.0
2011-10-18 10:00:00,9.45,9.53,9.42,9.51,211700.0,8.145,8.214,8.1192,8.1968,211700.0
2011-10-18 10:05:00,9.5,9.66,9.49,9.65,187700.0,8.1881,8.326,8.1795,8.3174,187700.0
2011-10-18 10:10:00,9.64,9.71,9.64,9.67,93100.0,8.3088,8.3691,8.3088,8.3347,93100.0
2011-10-18 10:15:00,9.67,9.71,9.65,9.67,90400.0,8.3347,8.3691,8.3174,8.3347,90400.0
2011-10-18 10:20:00,9.67,9.78,9.66,9.74,349800.0,8.3347,8.4295,8.326,8.395,349800.0
2011-10-18 10:25:00,9.73,9.84,9.73,9.84,87600.0,8.3864,8.4812,8.3864,8.4812,87600.0
2011-10-18 10:30:00,9.83,9.85,9.79,9.81,68700.0,8.4726,8.4898,8.4381,8.4553,68700.0
2011-10-18 10:35:00,9.82,9.84,9.8,9.82,39600.0,8.4639,8.4812,8.4467,8.4639,39600.0
2011-10-18 10:40:00,9.82,9.93,9.82,9.9,159300.0,8.4639,8.5588,8.4639,8.5329,159300.0
2011-10-18 10:45:00,9.9,9.96,9.89,9.94,43900.0,8.5329,8.5846,8.5243,8.5674,43900.0
2011-10-18 10:50:00,9.94,10.0,9.94,9.96,112400.0,8.5674,8.6191,8.5674,8.5846,112400.0
2011-10-18 10:55:00,9.95,9.96,9.91,9.95,115100.0,8.576,8.5846,8.5415,8.576,115100.0
2011-10-18 11:00:00,9.94,10.02,9.94,10.02,577100.0,8.5674,8.6363,8.5674,8.6363,577100.0
2011-10-18 11:05:00,10.01,10.06,10.01,10.06,157100.0,8.6277,8.6708,8.6277,8.6708,157100.0
2011-10-18 11:10:00,10.06,10.08,10.04,10.06,235400.0,8.6708,8.688,8.6536,8.6708,235400.0
2011-10-18 11:15:00,10.05,10.06,10.02,10.04,88100.0,8.6622,8.6708,8.6363,8.6536,88100.0
2011-10-18 11:20:00,10.04,10.05,10.01,10.02,40600.0,8.6536,8.6622,8.6277,8.6363,40600.0
2011-10-18 11:25:00,10.02,10.06,10.01,10.06,54000.0,8.6363,8.6708,8.6277,8.6708,54000.0
2011-10-18 11:30:00,10.05,10.15,10.05,10.14,106300.0,8.6622,8.7484,8.6622,8.7398,106300.0
2011-10-18 11:35:00,10.15,10.25,10.14,10.25,440000.0,8.7484,8.8346,8.7398,8.8346,440000.0
2011-10-18 11:40:00,10.25,10.33,10.24,10.32,318500.0,8.8346,8.9035,8.8259,8.8949,318500.0
2011-10-18 11:45:00,10.31,10.36,10.3,10.36,118000.0,8.8863,8.9294,8.8777,8.9294,118000.0
2011-10-18 11:50:00,10.36,10.4,10.35,10.35,256400.0,8.9294,8.9638,8.9208,8.9208,256400.0
2011-10-18 11:55:00,10.35,10.4,10.35,10.36,231900.0,8.9208,8.9638,8.9208,8.9294,231900.0
2011-10-18 12:00:00,10.35,10.37,10.31,10.35,305500.0,8.9208,8.938,8.8863,8.9208,305500.0
2011-10-18 12:05:00,10.35,10.47,10.34,10.47,575400.0,8.9208,9.0242,8.9121,9.0242,575400.0
2011-10-18 12:10:00,10.46,10.46,10.39,10.39,221800.0,9.0156,9.0156,8.9552,8.9552,221800.0
2011-10-18 12:15:00,10.39,10.4,10.36,10.37,126500.0,8.9552,8.9638,8.9294,8.938,126500.0
2011-10-18 12:20:00,10.37,10.38,10.34,10.35,122400.0,8.938,8.9466,8.9121,8.9208,122400.0
2011-10-18 12:25:00,10.35,10.39,10.32,10.36,140500.0,8.9208,8.9552,8.8949,8.9294,140500.0
2011-10-18 12:30:00,10.36,10.37,10.33,10.34,58500.0,8.9294,8.938,8.9035,8.9121,58500.0
2011-10-18 12:35:00,10.34,10.43,10.34,10.42,77800.0,8.9121,8.9897,8.9121,8.9811,77800.0
2011-10-18 12:40:00,10.42,10.46,10.42,10.42,72200.0,8.9811,9.0156,8.9811,8.9811,72200.0
2011-10-18 12:45:00,10.42,10.47,10.42,10.42,126000.0,8.9811,9.0242,8.9811,8.9811,126000.0
2011-10-18 12:50:00,10.42,10.42,10.37,10.37,85400.0,8.9811,8.9811,8.938,8.938,85400.0
2011-10-18 12:55:00,10.37,10.38,10.35,10.35,24100.0,8.938,8.9466,8.9208,8.9208,24100.0
2011-10-18 13:00:00,10.35,10.38,10.35,10.37,54700.0,8.9208,8.9466,8.9208,8.938,54700.0
2011-10-18 13:05:00,10.38,10.39,10.36,10.37,27700.0,8.9466,8.9552,8.9294,8.938,27700.0
2011-10-18 13:10:00,10.37,10.38,10.33,10.34,74400.0,8.938,8.9466,8.9035,8.9121,74400.0
2011-10-18 13:15:00,10.34,10.37,10.34,10.37,24600.0,8.9121,8.938,8.9121,8.938,24600.0
2011-10-18 13:20:00,10.36,10.37,10.34,10.35,29800.0,8.9294,8.938,8.9121,8.9208,29800.0
2011-10-18 13:25:00,10.34,10.36,10.29,10.36,142000.0,8.9121,8.9294,8.869,8.9294,142000.0
2011-10-18 13:30:00,10.36,10.39,10.35,10.38,155100.0,8.9294,8.9552,8.9208,8.9466,155100.0
2011-10-18 13:35:00,10.38,10.43,10.37,10.4,141200.0,8.9466,8.9897,8.938,8.9638,141200.0
2011-10-18 13:40:00,10.41,10.42,10.35,10.35,191400.0,8.9725,8.9811,8.9208,8.9208,191400.0
2011-10-18 13:45:00,10.34,10.36,10.33,10.35,531600.0,8.9121,8.9294,8.9035,8.9208,531600.0
2011-10-18 13:50:00,10.35,10.44,10.35,10.4,330500.0,8.9208,8.9983,8.9208,8.9638,330500.0
2011-10-18 13:55:00,10.4,10.41,10.38,10.39,119000.0,8.9638,8.9725,8.9466,8.9552,119000.0
2011-10-18 14:00:00,10.4,10.45,10.39,10.44,115600.0,8.9638,9.0069,8.9552,8.9983,115600.0
2011-10-18 14:05:00,10.45,10.47,10.43,10.46,210700.0,9.0069,9.0242,8.9897,9.0156,210700.0
2011-10-18 14:10:00,10.46,10.51,10.46,10.5,279400.0,9.0156,9.0587,9.0156,9.05,279400.0
2011-10-18 14:15:00,10.51,10.54,10.5,10.5,101100.0,9.0587,9.0845,9.05,9.05,101100.0
2011-10-18 14:20:00,10.51,10.54,10.5,10.54,71700.0,9.0587,9.0845,9.05,9.0845,71700.0
2011-10-18 14:25:00,10.54,10.55,10.53,10.54,90600.0,9.0845,9.0931,9.0759,9.0845,90600.0
2011-10-18 14:30:00,10.54,10.6,10.54,10.59,311000.0,9.0845,9.1362,9.0845,9.1276,311000.0
2011-10-18 14:35:00,10.59,10.59,10.54,10.55,224300.0,9.1276,9.1276,9.0845,9.0931,224300.0
2011-10-18 14:40:00,10.54,10.58,10.52,10.54,144300.0,9.0845,9.119,9.0673,9.0845,144300.0
2011-10-18 14:45:00,10.54,10.59,10.54,10.57,96700.0,9.0845,9.1276,9.0845,9.1104,96700.0
2011-10-18 14:50:00,10.57,10.59,10.56,10.57,83500.0,9.1104,9.1276,9.1018,9.1104,83500.0
2011-10-18 14:55:00,10.57,10.6,10.56,10.6,101400.0,9.1104,9.1362,9.1018,9.1362,101400.0
2011-10-18 15:00:00,10.6,10.65,10.6,10.64,329300.0,9.1362,9.1793,9.1362,9.1707,329300.0
2011-10-18 15:05:00,10.64,10.75,10.63,10.71,280600.0,9.1707,9.2655,9.1621,9.231,280600.0
2011-10-18 15:10:00,10.7,10.81,10.69,10.7,481600.0,9.2224,9.3172,9.2138,9.2224,481600.0
2011-10-18 15:15:00,10.71,10.74,10.63,10.63,382500.0,9.231,9.2569,9.1621,9.1621,382500.0
2011-10-18 15:20:00,10.63,10.65,10.52,10.56,447900.0,9.1621,9.1793,9.0673,9.1018,447900.0
2011-10-18 15:25:00,10.56,10.61,10.53,10.55,276600.0,9.1018,9.1448,9.0759,9.0931,276600.0
2011-10-18 15:30:00,10.54,10.55,10.43,10.44,411200.0,9.0845,9.0931,8.9897,8.9983,411200.0
2011-10-18 15:35:00,10.44,10.56,10.42,10.55,263600.0,8.9983,9.1018,8.9811,9.0931,263600.0
2011-10-18 15:40:00,10.54,10.61,10.52,10.6,263900.0,9.0845,9.1448,9.0673,9.1362,263900.0
2011-10-18 15:45:00,10.6,10.64,10.59,10.62,258300.0,9.1362,9.1707,9.1276,9.1535,258300.0
2011-10-18 15:50:00,10.63,10.7,10.62,10.69,321900.0,9.1621,9.2224,9.1535,9.2138,321900.0
2011-10-18 15:55:00,10.69,10.69,10.57,10.6,664200.0,9.2138,9.2138,9.1104,9.1362,664200.0
2011-10-19 09:30:00,11.05,11.09,10.8,10.86,459700.0,9.5241,9.5586,9.3086,9.3603,459700.0
2011-10-19 09:35:00,10.86,10.9,10.82,10.87,218300.0,9.3603,9.3948,9.3259,9.3689,218300.0
2011-10-19 09:40:00,10.87,10.88,10.77,10.79,166200.0,9.3689,9.3776,9.2828,9.3,166200.0
2011-10-19 09:45:00,10.78,10.79,10.64,10.65,247000.0,9.2914,9.3,9.1707,9.1793,247000.0
2011-10-19 09:50:00,10.64,10.67,10.57,10.57,103800.0,9.1707,9.1966,9.1104,9.1104,103800.0
2011-10-19 09:55:00,10.57,10.59,10.55,10.58,87400.0,9.1104,9.1276,9.0931,9.119,87400.0
2011-10-19 10:00:00,10.59,10.59,10.54,10.57,266700.0,9.1276,9.1276,9.0845,9.1104,266700.0
2011-10-19 10:05:00,10.57,10.64,10.55,10.63,323500.0,9.1104,9.1707,9.0931,9.1621,323500.0
2011-10-19 10:10:00,10.64,10.7,10.63,10.66,84500.0,9.1707,9.2224,9.1621,9.1879,84500.0
2011-10-19 10:15:00,10.66,10.67,10.63,10.65,93000.0,9.1879,9.1966,9.1621,9.1793,93000.0
2011-10-19 10:20:00,10.65,10.73,10.65,10.72,162600.0,9.1793,9.2483,9.1793,9.2397,162600.0
2011-10-19 10:25:00,10.73,10.74,10.72,10.73,56300.0,9.2483,9.2569,9.2397,9.2483,56300.0
2011-10-19 10:30:00,10.74,10.76,10.74,10.75,168100.0,9.2569,9.2741,9.2569,9.2655,168100.0
2011-10-19 10:35:00,10.75,10.75,10.68,10.69,107100.0,9.2655,9.2655,9.2052,9.2138,107100.0
2011-10-19 10:40:00,10.68,10.75,10.68,10.69,100300.0,9.2052,9.2655,9.2052,9.2138,100300.0
2011-10-19 10:45:00,10.69,10.74,10.68,10.74,109200.0,9.2138,9.2569,9.2052,9.2569,109200.0
2011-10-19 10:50:00,10.74,10.76,10.71,10.76,86000.0,9.2569,9.2741,9.231,9.2741,86000.0
2011-10-19 10:55:00,10.75,10.76,10.71,10.72,108300.0,9.2655,9.2741,9.231,9.2397,108300.0
2011-10-19 11:00:00,10.71,10.73,10.66,10.66,133900.0,9.231,9.2483,9.1879,9.1879,133900.0
2011-10-19 11:05:00,10.66,10.69,10.65,10.69,121400.0,9.1879,9.2138,9.1793,9.2138,121400.0
2011-10-19 11:10:00,10.68,10.69,10.66,10.67,38400.0,9.2052,9.2138,9.1879,9.1966,38400.0
2011-10-19 11:15:00,10.67,10.69,10.61,10.63,78400.0,9.1966,9.2138,9.1448,9.1621,78400.0
2011-10-19 11:20:00,10.63,10.66,10.62,10.66,70400.0,9.1621,9.1879,9.1535,9.1879,70400.0
2011-10-19 11:25:00,10.65,10.68,10.64,10.64,44400.0,9.1793,9.2052,9.1707,9.1707,44400.0
2011-10-19 11:30:00,10.65,10.7,10.64,10.69,65000.0,9.1793,9.2224,9.1707,9.2138,65000.0
2011-10-19 11:35:00,10.7,10.72,10.69,10.7,66800.0,9.2224,9.2397,9.2138,9.2224,66800.0
2011-10-19 11:40:00,10.7,10.71,10.67,10.7,48000.0,9.2224,9.231,9.1966,9.2224,48000.0
2011-10-19 11:45:00,10.7,10.71,10.65,10.65,49400.0,9.2224,9.231,9.1793,9.1793,49400.0
2011-10-19 11:50:00,10.65,10.66,10.63,10.64,59700.0,9.1793,9.1879,9.1621,9.1707,59700.0
2011-10-19 11:55:00,10.64,10.64,10.56,10.57,75100.0,9.1707,9.1707,9.1018,9.1104,75100.0
2011-10-19 12:00:00,10.57,10.58,10.56,10.56,86900.0,9.1104,9.119,9.1018,9.1018,86900.0
2011-10-19 12:05:00,10.56,10.57,10.5,10.52,128000.0,9.1018,9.1104,9.05,9.0673,128000.0
2011-10-19 12:10:00,10.52,10.53,10.51,10.52,85100.0,9.0673,9.0759,9.0587,9.0673,85100.0
2011-10-19 12:15:00,10.52,10.58,10.51,10.58,66400.0,9.0673,9.119,9.0587,9.119,66400.0
2011-10-19 12:20:00,10.58,10.62,10.58,10.62,67500.0,9.119,9.1535,9.119,9.1535,67500.0
2011-10-19 12:25:00,10.63,10.65,10.6,10.65,48600.0,9.1621,9.1793,9.1362,9.1793,48600.0
2011-10-19 12:30:00,10.65,10.65,10.59,10.59,46500.0,9.1793,9.1793,9.1276,9.1276,46500.0
2011-10-19 12:35:00,10.6,10.63,10.59,10.6,39800.0,9.1362,9.1621,9.1276,9.1362,39800.0
2011-10-19 12:40:00,10.6,10.6,10.58,10.6,46900.0,9.1362,9.1362,9.119,9.1362,46900.0
2011-10-19 12:45:00,10.6,10.61,10.58,10.58,27200.0,9.1362,9.1448,9.119,9.119,27200.0
2011-10-19 12:50:00,10.58,10.62,10.58,10.61,36800.0,9.119,9.1535,9.119,9.1448,36800.0
2011-10-19 12:55:00,10.61,10.63,10.6,10.6,40600.0,9.1448,9.1621,9.1362,9.1362,40600.0
2011-10-19 13:00:00,10.6,10.66,10.59,10.66,99300.0,9.1362,9.1879,9.1276,9.1879,99300.0
2011-10-19 13:05:00,10.66,10.66,10.63,10.64,15400.0,9.1879,9.1879,9.1621,9.1707,15400.0
2011-10-19 13:10:00,10.65,10.69,10.65,10.69,76200.0,9.1793,9.2138,9.1793,9.2138,76200.0
2011-10-19 13:15:00,10.69,10.69,10.65,10.65,38300.0,9.2138,9.2138,9.1793,9.1793,38300.0
2011-10-19 13:20:00,10.65,10.65,10.63,10.65,20000.0,9.1793,9.1793,9.1621,9.1793,20000.0
2011-10-19 13:25:00,10.64,10.66,10.63,10.64,24600.0,9.1707,9.1879,9.1621,9.1707,24600.0
2011-10-19 13:30:00,10.64,10.64,10.62,10.63,17500.0,9.1707,9.1707,9.1535,9.1621,17500.0
2011-10-19 13:35:00,10.62,10.63,10.58,10.58,22200.0,9.1535,9.1621,9.119,9.119,22200.0
2011-10-19 13:40:00,10.58,10.6,10.58,10.6,24800.0,9.119,9.1362,9.119,9.1362,24800.0
2011-10-19 13:45:00,10.59,10.6,10.56,10.59,43200.0,9.1276,9.1362,9.1018,9.1276,43200.0
2011-10-19 13:50:00,10.59,10.6,10.57,10.6,24700.0,9.1276,9.1362,9.1104,9.1362,24700.0
2011-10-19 13:55:00,10.6,10.62,10.59,10.61,32700.0,9.1362,9.1535,9.1276,9.1448,32700.0
2011-10-19 14:00:00,10.62,10.63,10.59,10.59,51500.0,9.1535,9.1621,9.1276,9.1276,51500.0
2011-10-19 14:05:00,10.59,10.6,10.51,10.52,83100.0,9.1276,9.1362,9.0587,9.0673,83100.0
2011-10-19 14:10:00,10.52,10.53,10.48,10.48,79100.0,9.0673,9.0759,9.0328,9.0328,79100.0
2011-10-19 14:15:00,10.48,10.52,10.47,10.47,88600.0,9.0328,9.0673,9.0242,9.0242,88600.0
2011-10-19 14:20:00,10.47,10.48,10.42,10.42,78900.0,9.0242,9.0328,8.9811,8.9811,78900.0
2011-10-19 14:25:00,10.42,10.44,10.4,10.4,56900.0,8.9811,8.9983,8.9638,8.9638,56900.0
2011-10-19 14:30:00,10.41,10.42,10.37,10.42,81400.0,8.9725,8.9811,8.938,8.9811,81400.0
2011-10-19 14:35:00,10.42,10.49,10.41,10.48,112700.0,8.9811,9.0414,8.9725,9.0328,112700.0
2011-10-19 14:40:00,10.49,10.49,10.44,10.46,76400.0,9.0414,9.0414,8.9983,9.0156,76400.0
2011-10-19 14:45:00,10.46,10.54,10.46,10.51,86700.0,9.0156,9.0845,9.0156,9.0587,86700.0
2011-10-19 14:50:00,10.51,10.52,10.49,10.5,58400.0,9.0587,9.0673,9.0414,9.05,58400.0
2011-10-19 14:55:00,10.49,10.49,10.46,10.48,49300.0,9.0414,9.0414,9.0156,9.0328,49300.0
2011-10-19 15:00:00,10.47,10.48,10.43,10.43,84800.0,9.0242,9.0328,8.9897,8.9897,84800.0
2011-10-19 15:05:00,10.43,10.47,10.43,10.45,60600.0,8.9897,9.0242,8.9897,9.0069,60600.0
2011-10-19 15:10:00,10.44,10.46,10.41,10.43,99900.0,8.9983,9.0156,8.9725,8.9897,99900.0
2011-10-19 15:15:00,10.42,10.48,10.42,10.45,107000.0,8.9811,9.0328,8.9811,9.0069,107000.0
2011-10-19 15:20:00,10.45,10.47,10.44,10.46,81000.0,9.0069,9.0242,8.9983,9.0156,81000.0
2011-10-19 15:25:00,10.46,10.48,10.43,10.44,77000.0,9.0156,9.0328,8.9897,8.9983,77000.0
2011-10-19 15:30:00,10.44,10.51,10.43,10.5,92800.0,8.9983,9.0587,8.9897,9.05,92800.0
2011-10-19 15:35:00,10.5,10.5,10.45,10.45,122000.0,9.05,9.05,9.0069,9.0069,122000.0
2011-10-19 15:40:00,10.45,10.49,10.41,10.46,146500.0,9.0069,9.0414,8.9725,9.0156,146500.0
2011-10-19 15:45:00,10.45,10.49,10.42,10.48,185200.0,9.0069,9.0414,8.9811,9.0328,185200.0
2011-10-19 15:50:00,10.48,10.48,10.43,10.46,294500.0,9.0328,9.0328,8.9897,9.0156,294500.0
2011-10-19 15:55:00,10.46,10.46,10.43,10.46,439600.0,9.0156,9.0156,8.9897,9.0156,439600.0
2011-10-20 09:30:00,10.46,10.56,10.34,10.34,69700.0,9.0156,9.1018,8.9121,8.9121,69700.0
2011-10-20 09:35:00,10.34,10.39,10.31,10.37,83800.0,8.9121,8.9552,8.8863,8.938,83800.0
2011-10-20 09:40:00,10.37,10.4,10.32,10.4,78200.0,8.938,8.9638,8.8949,8.9638,78200.0
2011-10-20 09:45:00,10.4,10.4,10.36,10.39,121600.0,8.9638,8.9638,8.9294,8.9552,121600.0
2011-10-20 09:50:00,10.4,10.42,10.3,10.3,127400.0,8.9638,8.9811,8.8777,8.8777,127400.0
2011-10-20 09:55:00,10.3,10.32,10.25,10.26,92300.0,8.8777,8.8949,8.8346,8.8432,92300.0
2011-10-20 10:00:00,10.26,10.41,10.26,10.37,99400.0,8.8432,8.9725,8.8432,8.938,99400.0
2011-10-20 10:05:00,10.37,10.4,10.33,10.39,71600.0,8.938,8.9638,8.9035,8.9552,71600.0
2011-10-20 10:10:00,10.39,10.47,10.39,10.45,54800.0,8.9552,9.0242,8.9552,9.0069,54800.0
2011-10-20 10:15:00,10.46,10.49,10.45,10.46,52600.0,9.0156,9.0414,9.0069,9.0156,52600.0
2011-10-20 10:20:00,10.47,10.49,10.39,10.39,86900.0,9.0242,9.0414,8.9552,8.9552,86900.0
2011-10-20 10:25:00,10.39,10.41,10.37,10.41,79300.0,8.9552,8.9725,8.938,8.9725,79300.0
2011-10-20 10:30:00,10.41,10.42,10.38,10.41,43700.0,8.9725,8.9811,8.9466,8.9725,43700.0
2011-10-20 10:35:00,10.41,10.43,10.37,10.42,94300.0,8.9725,8.9897,8.938,8.9811,94300.0
2011-10-20 10:40:00,10.43,10.43,10.37,10.38,52800.0,8.9897,8.9897,8.938,8.9466,52800.0
2011-10-20 10:45:00,10.37,10.38,10.32,10.34,71900.0,8.938,8.9466,8.8949,8.9121,71900.0
2011-10-20 10:50:00,10.34,10.34,10.3,10.32,97600.0,8.9121,8.9121,8.8777,8.8949,97600.0
2011-10-20 10:55:00,10.33,10.33,10.25,10.25,136600.0,8.9035,8.9035,8.8346,8.8346,136600.0
2011-10-20 11:00:00,10.24,10.26,10.22,10.23,104400.0,8.8259,8.8432,8.8087,8.8173,104400.0
2011-10-20 11:05:00,10.22,10.25,10.21,10.25,47600.0,8.8087,8.8346,8.8001,8.8346,47600.0
2011-10-20 11:10:00,10.24,10.25,10.21,10.23,48900.0,8.8259,8.8346,8.8001,8.8173,48900.0
2011-10-20 11:15:00,10.23,10.24,10.2,10.21,87800.0,8.8173,8.8259,8.7915,8.8001,87800.0
2011-10-20 11:20:00,10.21,10.29,10.2,10.27,133900.0,8.8001,8.869,8.7915,8.8518,133900.0
2011-10-20 11:25:00,10.27,10.32,10.27,10.32,40200.0,8.8518,8.8949,8.8518,8.8949,40200.0
2011-10-20 11:30:00,10.3,10.31,10.27,10.31,97200.0,8.8777,8.8863,8.8518,8.8863,97200.0
2011-10-20 11:35:00,10.31,10.37,10.31,10.33,139000.0,8.8863,8.938,8.8863,8.9035,139000.0
2011-10-20 11:40:00,10.32,10.33,10.3,10.32,25400.0,8.8949,8.9035,8.8777,8.8949,25400.0
2011-10-20 11:45:00,10.32,10.34,10.28,10.29,38600.0,8.8949,8.9121,8.8604,8.869,38600.0
2011-10-20 11:50:00,10.29,10.3,10.26,10.27,42400.0,8.869,8.8777,8.8432,8.8518,42400.0
2011-10-20 11:55:00,10.27,10.27,10.2,10.25,48600.0,8.8518,8.8518,8.7915,8.8346,48600.0
2011-10-20 12:00:00,10.24,10.25,10.11,10.12,364500.0,8.8259,8.8346,8.7139,8.7225,364500.0
2011-10-20 12:05:00,10.13,10.16,10.12,10.13,55300.0,8.7311,8.757,8.7225,8.7311,55300.0
2011-10-20 12:10:00,10.13,10.15,10.12,10.15,29500.0,8.7311,8.7484,8.7225,8.7484,29500.0
2011-10-20 12:15:00,10.15,10.17,10.15,10.15,71800.0,8.7484,8.7656,8.7484,8.7484,71800.0
2011-10-20 12:20:00,10.14,10.22,10.14,10.21,44700.0,8.7398,8.8087,8.7398,8.8001,44700.0
2011-10-20 12:25:00,10.22,10.23,10.19,10.22,48000.0,8.8087,8.8173,8.7828,8.8087,48000.0
2011-10-20 12:30:00,10.22,10.29,10.22,10.28,79600.0,8.8087,8.869,8.8087,8.8604,79600.0
2011-10-20 12:35:00,10.28,10.28,10.26,10.27,46900.0,8.8604,8.8604,8.8432,8.8518,46900.0
2011-10-20 12:40:00,10.26,10.27,10.26,10.27,4400.0,8.8432,8.8518,8.8432,8.8518,4400.0
2011-10-20 12:45:00,10.27,10.28,10.25,10.25,10500.0,8.8518,8.8604,8.8346,8.8346,10500.0
2011-10-20 12:50:00,10.26,10.27,10.24,10.24,14200.0,8.8432,8.8518,8.8259,8.8259,14200.0
2011-10-20 12:55:00,10.25,10.33,10.25,10.32,26600.0,8.8346,8.9035,8.8346,8.8949,26600.0
2011-10-20 13:00:00,10.32,10.33,10.29,10.3,24700.0,8.8949,8.9035,8.869,8.8777,24700.0
2011-10-20 13:05:00,10.3,10.36,10.3,10.33,43100.0,8.8777,8.9294,8.8777,8.9035,43100.0
2011-10-20 13:10:00,10.33,10.38,10.33,10.37,42400.0,8.9035,8.9466,8.9035,8.938,42400.0
2011-10-20 13:15:00,10.36,10.44,10.36,10.43,98300.0,8.9294,8.9983,8.9294,8.9897,98300.0
2011-10-20 13:20:00,10.43,10.47,10.42,10.45,53900.0,8.9897,9.0242,8.9811,9.0069,53900.0
2011-10-20 13:25:00,10.45,10.51,10.43,10.43,81700.0,9.0069,9.0587,8.9897,8.9897,81700.0
2011-10-20 13:30:00,10.44,10.49,10.44,10.44,100200.0,8.9983,9.0414,8.9983,8.9983,100200.0
2011-10-20 13:35:00,10.45,10.46,10.41,10.42,41900.0,9.0069,9.0156,8.9725,8.9811,41900.0
2011-10-20 13:40:00,10.41,10.42,10.36,10.36,43600.0,8.9725,8.9811,8.9294,8.9294,43600.0
2011-10-20 13:45:00,10.37,10.44,10.37,10.43,73500.0,8.938,8.9983,8.938,8.9897,73500.0
2011-10-20 13:50:00,10.43,10.52,10.43,10.52,225100.0,8.9897,9.0673,8.9897,9.0673,225100.0
2011-10-20 13:55:00,10.52,10.53,10.46,10.46,85200.0,9.0673,9.0759,9.0156,9.0156,85200.0
2011-10-20 14:00:00,10.46,10.51,10.44,10.47,90700.0,9.0156,9.0587,8.9983,9.0242,90700.0
2011-10-20 14:05:00,10.47,10.47,10.42,10.42,61900.0,9.0242,9.0242,8.9811,8.9811,61900.0
2011-10-20 14:10:00,10.42,10.42,10.38,10.39,39500.0,8.9811,8.9811,8.9466,8.9552,39500.0
2011-10-20 14:15:00,10.39,10.43,10.39,10.41,44400.0,8.9552,8.9897,8.9552,8.9725,44400.0
2011-10-20 14:20:00,10.42,10.45,10.4,10.44,55400.0,8.9811,9.0069,8.9638,8.9983,55400.0
2011-10-20 14:25:00,10.45,10.46,10.44,10.45,33200.0,9.0069,9.0156,8.9983,9.0069,33200.0
2011-10-20 14:30:00,10.44,10.49,10.43,10.46,39100.0,8.9983,9.0414,8.9897,9.0156,39100.0
2011-10-20 14:35:00,10.46,10.55,10.45,10.54,56200.0,9.0156,9.0931,9.0069,9.0845,56200.0
2011-10-20 14:40:00,10.54,10.57,10.52,10.56,103600.0,9.0845,9.1104,9.0673,9.1018,103600.0
2011-10-20 14:45:00,10.56,10.59,10.54,10.59,74000.0,9.1018,9.1276,9.0845,9.1276,74000.0
2011-10-20 14:50:00,10.59,10.68,10.59,10.65,248500.0,9.1276,9.2052,9.1276,9.1793,248500.0
2011-10-20 14:55:00,10.65,10.66,10.63,10.64,96200.0,9.1793,9.1879,9.1621,9.1707,96200.0
2011-10-20 15:00:00,10.64,10.65,10.61,10.61,77400.0,9.1707,9.1793,9.1448,9.1448,77400.0
2011-10-20 15:05:00,10.62,10.68,10.6,10.68,199100.0,9.1535,9.2052,9.1362,9.2052,199100.0
2011-10-20 15:10:00,10.67,10.68,10.63,10.64,65800.0,9.1966,9.2052,9.1621,9.1707,65800.0
2011-10-20 15:15:00,10.65,10.66,10.63,10.64,115200.0,9.1793,9.1879,9.1621,9.1707,115200.0
2011-10-20 15:20:00,10.65,10.66,10.6,10.61,263700.0,9.1793,9.1879,9.1362,9.1448,263700.0
2011-10-20 15:25:00,10.61,10.62,10.58,10.61,155300.0,9.1448,9.1535,9.119,9.1448,155300.0
2011-10-20 15:30:00,10.6,10.62,10.58,10.62,201600.0,9.1362,9.1535,9.119,9.1535,201600.0
2011-10-20 15:35:00,10.63,10.63,10.57,10.57,76900.0,9.1621,9.1621,9.1104,9.1104,76900.0
2011-10-20 15:40:00,10.57,10.63,10.57,10.6,121000.0,9.1104,9.1621,9.1104,9.1362,121000.0
2011-10-20 15:45:00,10.6,10.62,10.58,10.59,229000.0,9.1362,9.1535,9.119,9.1276,229000.0
2011-10-20 15:50:00,10.6,10.62,10.57,10.59,244200.0,9.1362,9.1535,9.1104,9.1276,244200.0
2011-10-20 15:55:00,10.6,10.61,10.57,10.6,282200.0,9.1362,9.1448,9.1104,9.1362,282200.0
2011-10-21 09:30:00,10.78,10.91,10.68,10.91,380300.0,9.2914,9.4034,9.2052,9.4034,380300.0
2011-10-21 09:35:00,10.91,10.97,10.89,10.91,183100.0,9.4034,9.4551,9.3862,9.4034,183100.0
2011-10-21 09:40:00,10.91,10.95,10.87,10.9,185300.0,9.4034,9.4379,9.3689,9.3948,185300.0
2011-10-21 09:45:00,10.9,11.0,10.89,10.99,255700.0,9.3948,9.481,9.3862,9.4724,255700.0
2011-10-21 09:50:00,10.99,11.0,10.94,10.95,224000.0,9.4724,9.481,9.4293,9.4379,224000.0
2011-10-21 09:55:00,10.95,10.98,10.94,10.94,127400.0,9.4379,9.4638,9.4293,9.4293,127400.0
2011-10-21 10:00:00,10.95,10.97,10.92,10.95,110700.0,9.4379,9.4551,9.412,9.4379,110700.0
2011-10-21 10:05:00,10.95,11.01,10.93,10.99,110500.0,9.4379,9.4896,9.4207,9.4724,110500.0
2011-10-21 10:10:00,10.99,11.08,10.98,11.08,118600.0,9.4724,9.5499,9.4638,9.5499,118600.0
2011-10-21 10:15:00,11.07,11.1,11.05,11.09,96100.0,9.5413,9.5672,9.5241,9.5586,96100.0
2011-10-21 10:20:00,11.09,11.13,11.08,11.1,129800.0,9.5586,9.593,9.5499,9.5672,129800.0
2011-10-21 10:25:00,11.1,11.1,11.01,11.01,143600.0,9.5672,9.5672,9.4896,9.4896,143600.0
2011-10-21 10:30:00,11.02,11.05,11.0,11.01,146900.0,9.4982,9.5241,9.481,9.4896,146900.0
2011-10-21 10:35:00,11.01,11.04,10.96,11.03,184600.0,9.4896,9.5155,9.4465,9.5069,184600.0
2011-10-21 10:40:00,11.02,11.03,10.99,11.0,39700.0,9.4982,9.5069,9.4724,9.481,39700.0
2011-10-21 10:45:00,11.0,11.01,10.98,10.99,99200.0,9.481,9.4896,9.4638,9.4724,99200.0
2011-10-21 10:50:00,10.99,11.0,10.94,10.96,64000.0,9.4724,9.481,9.4293,9.4465,64000.0
2011-10-21 10:55:00,10.96,10.97,10.92,10.96,136700.0,9.4465,9.4551,9.412,9.4465,136700.0
2011-10-21 11:00:00,10.96,10.97,10.95,10.95,51500.0,9.4465,9.4551,9.4379,9.4379,51500.0
2011-10-21 11:05:00,10.96,10.96,10.93,10.94,157000.0,9.4465,9.4465,9.4207,9.4293,157000.0
2011-10-21 11:10:00,10.95,10.99,10.94,10.99,55700.0,9.4379,9.4724,9.4293,9.4724,55700.0
2011-10-21 11:15:00,10.99,11.01,10.98,10.98,105500.0,9.4724,9.4896,9.4638,9.4638,105500.0
2011-10-21 11:20:00,10.98,11.0,10.95,10.96,65900.0,9.4638,9.481,9.4379,9.4465,65900.0
2011-10-21 11:25:00,10.96,10.98,10.94,10.97,89100.0,9.4465,9.4638,9.4293,9.4551,89100.0
2011-10-21 11:30:00,10.97,11.0,10.96,10.99,67900.0,9.4551,9.481,9.4465,9.4724,67900.0
2011-10-21 11:35:00,10.98,11.01,10.98,11.01,123200.0,9.4638,9.4896,9.4638,9.4896,123200.0
2011-10-21 11:40:00,11.01,11.01,10.99,11.0,131200.0,9.4896,9.4896,9.4724,9.481,131200.0
2011-10-21 11:45:00,11.0,11.0,10.96,10.97,56500.0,9.481,9.481,9.4465,9.4551,56500.0
2011-10-21 11:50:00,10.97,10.98,10.96,10.98,44100.0,9.4551,9.4638,9.4465,9.4638,44100.0
2011-10-21 11:55:00,10.97,10.99,10.96,10.96,52300.0,9.4551,9.4724,9.4465,9.4465,52300.0
2011-10-21 12:00:00,10.96,10.97,10.94,10.95,72600.0,9.4465,9.4551,9.4293,9.4379,72600.0
2011-10-21 12:05:00,10.95,10.97,10.95,10.95,87100.0,9.4379,9.4551,9.4379,9.4379,87100.0
2011-10-21 12:10:00,10.94,10.95,10.93,10.95,21000.0,9.4293,9.4379,9.4207,9.4379,21000.0
2011-10-21 12:15:00,10.95,10.95,10.93,10.93,21600.0,9.4379,9.4379,9.4207,9.4207,21600.0
2011-10-21 12:20:00,10.93,10.93,10.88,10.88,61200.0,9.4207,9.4207,9.3776,9.3776,61200.0
2011-10-21 12:25:00,10.88,10.89,10.88,10.88,18500.0,9.3776,9.3862,9.3776,9.3776,18500.0
2011-10-21 12:30:00,10.89,10.89,10.86,10.86,47200.0,9.3862,9.3862,9.3603,9.3603,47200.0
2011-10-21 12:35:00,10.86,10.87,10.8,10.81,69400.0,9.3603,9.3689,9.3086,9.3172,69400.0
2011-10-21 12:40:00,10.81,10.82,10.78,10.79,59500.0,9.3172,9.3259,9.2914,9.3,59500.0
2011-10-21 12:45:00,10.79,10.79,10.78,10.79,54100.0,9.3,9.3,9.2914,9.3,54100.0
2011-10-21 12:50:00,10.79,10.79,10.78,10.78,13500.0,9.3,9.3,9.2914,9.2914,13500.0
2011-10-21 12:55:00,10.78,10.79,10.75,10.75,40600.0,9.2914,9.3,9.2655,9.2655,40600.0
2011-10-21 13:00:00,10.76,10.76,10.71,10.73,85200.0,9.2741,9.2741,9.231,9.2483,85200.0
2011-10-21 13:05:00,10.74,10.74,10.73,10.73,11700.0,9.2569,9.2569,9.2483,9.2483,11700.0
2011-10-21 13:10:00,10.73,10.76,10.71,10.76,62300.0,9.2483,9.2741,9.231,9.2741,62300.0
2011-10-21 13:15:00,10.75,10.76,10.74,10.74,31400.0,9.2655,9.2741,9.2569,9.2569,31400.0
2011-10-21 13:20:00,10.75,10.78,10.74,10.76,33800.0,9.2655,9.2914,9.2569,9.2741,33800.0
2011-10-21 13:25:00,10.76,10.76,10.72,10.74,42300.0,9.2741,9.2741,9.2397,9.2569,42300.0
2011-10-21 13:30:00,10.74,10.75,10.71,10.75,43800.0,9.2569,9.2655,9.231,9.2655,43800.0
2011-10-21 13:35:00,10.75,10.78,10.73,10.77,37200.0,9.2655,9.2914,9.2483,9.2828,37200.0
2011-10-21 13:40:00,10.76,10.78,10.72,10.74,57200.0,9.2741,9.2914,9.2397,9.2569,57200.0
2011-10-21 13:45:00,10.74,10.77,10.74,10.74,74700.0,9.2569,9.2828,9.2569,9.2569,74700.0
2011-10-21 13:50:00,10.74,10.75,10.72,10.74,60800.0,9.2569,9.2655,9.2397,9.2569,60800.0
2011-10-21 13:55:00,10.74,10.74,10.69,10.69,56700.0,9.2569,9.2569,9.2138,9.2138,56700.0
2011-10-21 14:00:00,10.7,10.77,10.7,10.76,84200.0,9.2224,9.2828,9.2224,9.2741,84200.0
2011-10-21 14:05:00,10.76,10.8,10.75,10.77,97600.0,9.2741,9.3086,9.2655,9.2828,97600.0
2011-10-21 14:10:00,10.77,10.8,10.75,10.79,86900.0,9.2828,9.3086,9.2655,9.3,86900.0
2011-10-21 14:15:00,10.8,10.82,10.79,10.8,82700.0,9.3086,9.3259,9.3,9.3086,82700.0
2011-10-21 14:20:00,10.81,10.84,10.8,10.84,96400.0,9.3172,9.3431,9.3086,9.3431,96400.0
2011-10-21 14:25:00,10.84,10.84,10.81,10.81,29700.0,9.3431,9.3431,9.3172,9.3172,29700.0
2011-10-21 14:30:00,10.82,10.83,10.78,10.79,121700.0,9.3259,9.3345,9.2914,9.3,121700.0
2011-10-21 14:35:00,10.79,10.81,10.79,10.81,44800.0,9.3,9.3172,9.3,9.3172,44800.0
2011-10-21 14:40:00,10.8,10.84,10.8,10.82,67200.0,9.3086,9.3431,9.3086,9.3259,67200.0
2011-10-21 14:45:00,10.82,10.83,10.81,10.81,47200.0,9.3259,9.3345,9.3172,9.3172,47200.0
2011-10-21 14:50:00,10.82,10.83,10.81,10.83,77100.0,9.3259,9.3345,9.3172,9.3345,77100.0
2011-10-21 14:55:00,10.81,10.85,10.81,10.84,81700.0,9.3172,9.3517,9.3172,9.3431,81700.0
2011-10-21 15:00:00,10.85,10.92,10.84,10.89,147400.0,9.3517,9.412,9.3431,9.3862,147400.0
2011-10-21 15:05:00,10.89,10.91,10.89,10.91,59700.0,9.3862,9.4034,9.3862,9.4034,59700.0
2011-10-21 15:10:00,10.9,10.91,10.87,10.88,64500.0,9.3948,9.4034,9.3689,9.3776,64500.0
2011-10-21 15:15:00,10.88,10.89,10.85,10.86,79700.0,9.3776,9.3862,9.3517,9.3603,79700.0
2011-10-21 15:20:00,10.86,10.88,10.86,10.88,59700.0,9.3603,9.3776,9.3603,9.3776,59700.0
2011-10-21 15:25:00,10.88,10.89,10.84,10.84,135800.0,9.3776,9.3862,9.3431,9.3431,135800.0
2011-10-21 15:30:00,10.85,10.87,10.84,10.86,84500.0,9.3517,9.3689,9.3431,9.3603,84500.0
2011-10-21 15:35:00,10.86,10.86,10.81,10.82,360300.0,9.3603,9.3603,9.3172,9.3259,360300.0
2011-10-21 15:40:00,10.82,10.82,10.76,10.76,239800.0,9.3259,9.3259,9.2741,9.2741,239800.0
2011-10-21 15:45:00,10.77,10.8,10.76,10.79,153500.0,9.2828,9.3086,9.2741,9.3,153500.0
2011-10-21 15:50:00,10.79,10.85,10.79,10.85,252600.0,9.3,9.3517,9.3,9.3517,252600.0
2011-10-21 15:55:00,10.84,10.84,10.8,10.84,499300.0,9.3431,9.3431,9.3086,9.3431,499300.0
2011-10-24 09:30:00,10.92,10.94,10.85,10.89,161700.0,9.412,9.4293,9.3517,9.3862,161700.0
2011-10-24 09:35:00,10.89,11.01,10.89,11.0,82100.0,9.3862,9.4896,9.3862,9.481,82100.0
2011-10-24 09:40:00,11.0,11.02,10.99,11.01,61400.0,9.481,9.4982,9.4724,9.4896,61400.0
2011-10-24 09:45:00,11.01,11.05,11.0,11.02,121600.0,9.4896,9.5241,9.481,9.4982,121600.0
2011-10-24 09:50:00,11.02,11.06,11.01,11.02,71000.0,9.4982,9.5327,9.4896,9.4982,71000.0
2011-10-24 09:55:00,11.02,11.03,10.99,11.0,42000.0,9.4982,9.5069,9.4724,9.481,42000.0
2011-10-24 10:00:00,11.01,11.03,10.98,11.0,58900.0,9.4896,9.5069,9.4638,9.481,58900.0
2011-10-24 10:05:00,11.0,11.03,11.0,11.01,235500.0,9.481,9.5069,9.481,9.4896,235500.0
2011-10-24 10:10:00,11.0,11.02,10.98,11.01,61900.0,9.481,9.4982,9.4638,9.4896,61900.0
2011-10-24 10:15:00,11.01,11.06,11.0,11.05,50300.0,9.4896,9.5327,9.481,9.5241,50300.0
2011-10-24 10:20:00,11.06,11.1,11.05,11.09,113200.0,9.5327,9.5672,9.5241,9.5586,113200.0
2011-10-24 10:25:00,11.08,11.1,11.07,11.1,90900.0,9.5499,9.5672,9.5413,9.5672,90900.0
2011-10-24 10:30:00,11.09,11.17,11.09,11.16,191800.0,9.5586,9.6275,9.5586,9.6189,191800.0
2011-10-24 10:35:00,11.16,11.23,11.13,11.22,243200.0,9.6189,9.6792,9.593,9.6706,243200.0
2011-10-24 10:40:00,11.22,11.25,11.17,11.18,112500.0,9.6706,9.6965,9.6275,9.6361,112500.0
2011-10-24 10:45:00,11.18,11.21,11.15,11.16,186200.0,9.6361,9.662,9.6103,9.6189,186200.0
2011-10-24 10:50:00,11.16,11.21,11.16,11.17,124700.0,9.6189,9.662,9.6189,9.6275,124700.0
2011-10-24 10:55:00,11.17,11.25,11.17,11.23,291300.0,9.6275,9.6965,9.6275,9.6792,291300.0
2011-10-24 11:00:00,11.24,11.25,11.21,11.21,118000.0,9.6879,9.6965,9.662,9.662,118000.0
2011-10-24 11:05:00,11.21,11.25,11.2,11.23,145800.0,9.662,9.6965,9.6534,9.6792,145800.0
2011-10-24 11:10:00,11.23,11.23,11.15,11.15,200800.0,9.6792,9.6792,9.6103,9.6103,200800.0
2011-10-24 11:15:00,11.16,11.19,11.15,11.19,68500.0,9.6189,9.6448,9.6103,9.6448,68500.0
2011-10-24 11:20:00,11.19,11.22,11.18,11.21,210900.0,9.6448,9.6706,9.6361,9.662,210900.0
2011-10-24 11:25:00,11.21,11.23,11.17,11.21,365700.0,9.662,9.6792,9.6275,9.662,365700.0
2011-10-24 11:30:00,11.22,11.26,11.21,11.25,433300.0,9.6706,9.7051,9.662,9.6965,433300.0
2011-10-24 11:35:00,11.25,11.28,11.22,11.27,228000.0,9.6965,9.7223,9.6706,9.7137,228000.0
2011-10-24 11:40:00,11.28,11.37,11.28,11.37,568600.0,9.7223,9.7999,9.7223,9.7999,568600.0
2011-10-24 11:45:00,11.37,11.43,11.36,11.43,371700.0,9.7999,9.8516,9.7913,9.8516,371700.0
2011-10-24 11:50:00,11.43,11.43,11.37,11.37,152700.0,9.8516,9.8516,9.7999,9.7999,152700.0
2011-10-24 11:55:00,11.38,11.4,11.37,11.39,117400.0,9.8085,9.8258,9.7999,9.8171,117400.0
2011-10-24 12:00:00,11.39,11.41,11.33,11.4,314200.0,9.8171,9.8344,9.7654,9.8258,314200.0
2011-10-24 12:05:00,11.4,11.41,11.36,11.36,137900.0,9.8258,9.8344,9.7913,9.7913,137900.0
2011-10-24 12:10:00,11.37,11.5,11.37,11.49,396500.0,9.7999,9.9119,9.7999,9.9033,396500.0
2011-10-24 12:15:00,11.49,11.49,11.45,11.45,73600.0,9.9033,9.9033,9.8689,9.8689,73600.0
2011-10-24 12:20:00,11.45,11.46,11.38,11.4,118200.0,9.8689,9.8775,9.8085,9.8258,118200.0
2011-10-24 12:25:00,11.4,11.4,11.34,11.35,79000.0,9.8258,9.8258,9.774,9.7827,79000.0
2011-10-24 12:30:00,11.34,11.38,11.33,11.34,170400.0,9.774,9.8085,9.7654,9.774,170400.0
2011-10-24 12:35:00,11.34,11.34,11.27,11.27,67200.0,9.774,9.774,9.7137,9.7137,67200.0
2011-10-24 12:40:00,11.28,11.31,11.27,11.31,101900.0,9.7223,9.7482,9.7137,9.7482,101900.0
2011-10-24 12:45:00,11.3,11.31,11.25,11.27,104600.0,9.7396,9.7482,9.6965,9.7137,104600.0
2011-10-24 12:50:00,11.26,11.27,11.26,11.27,40900.0,9.7051,9.7137,9.7051,9.7137,40900.0
2011-10-24 12:55:00,11.27,11.27,11.26,11.26,33600.0,9.7137,9.7137,9.7051,9.7051,33600.0
2011-10-24 13:00:00,11.27,11.28,11.25,11.25,59700.0,9.7137,9.7223,9.6965,9.6965,59700.0
2011-10-24 13:05:00,11.25,11.25,11.23,11.25,34600.0,9.6965,9.6965,9.6792,9.6965,34600.0
2011-10-24 13:10:00,11.24,11.28,11.24,11.28,84700.0,9.6879,9.7223,9.6879,9.7223,84700.0
2011-10-24 13:15:00,11.28,11.29,11.27,11.29,20700.0,9.7223,9.7309,9.7137,9.7309,20700.0
2011-10-24 13:20:00,11.29,11.3,11.27,11.28,75400.0,9.7309,9.7396,9.7137,9.7223,75400.0
2011-10-24 13:25:00,11.28,11.28,11.27,11.28,23600.0,9.7223,9.7223,9.7137,9.7223,23600.0
2011-10-24 13:30:00,11.27,11.28,11.27,11.27,21000.0,9.7137,9.7223,9.7137,9.7137,21000.0
2011-10-24 13:35:00,11.27,11.28,11.27,11.28,43700.0,9.7137,9.7223,9.7137,9.7223,43700.0
2011-10-24 13:40:00,11.27,11.33,11.27,11.32,103000.0,9.7137,9.7654,9.7137,9.7568,103000.0
2011-10-24 13:45:00,11.33,11.35,11.31,11.35,74900.0,9.7654,9.7827,9.7482,9.7827,74900.0
2011-10-24 13:50:00,11.35,11.35,11.32,11.34,54200.0,9.7827,9.7827,9.7568,9.774,54200.0
2011-10-24 13:55:00,11.34,11.37,11.34,11.37,48200.0,9.774,9.7999,9.774,9.7999,48200.0
2011-10-24 14:00:00,11.37,11.37,11.36,11.37,69000.0,9.7999,9.7999,9.7913,9.7999,69000.0
2011-10-24 14:05:00,11.37,11.37,11.34,11.35,101400.0,9.7999,9.7999,9.774,9.7827,101400.0
2011-10-24 14:10:00,11.35,11.35,11.32,11.32,79200.0,9.7827,9.7827,9.7568,9.7568,79200.0
2011-10-24 14:15:00,11.32,11.32,11.27,11.28,166500.0,9.7568,9.7568,9.7137,9.7223,166500.0
2011-10-24 14:20:00,11.27,11.31,11.27,11.3,78700.0,9.7137,9.7482,9.7137,9.7396,78700.0
2011-10-24 14:25:00,11.31,11.35,11.3,11.35,103400.0,9.7482,9.7827,9.7396,9.7827,103400.0
2011-10-24 14:30:00,11.35,11.36,11.34,11.35,179100.0,9.7827,9.7913,9.774,9.7827,179100.0
2011-10-24 14:35:00,11.36,11.4,11.34,11.4,314500.0,9.7913,9.8258,9.774,9.8258,314500.0
2011-10-24 14:40:00,11.4,11.41,11.38,11.4,124000.0,9.8258,9.8344,9.8085,9.8258,124000.0
2011-10-24 14:45:00,11.4,11.42,11.38,11.42,81700.0,9.8258,9.843,9.8085,9.843,81700.0
2011-10-24 14:50:00,11.42,11.44,11.41,11.44,79600.0,9.843,9.8602,9.8344,9.8602,79600.0
2011-10-24 14:55:00,11.44,11.49,11.43,11.49,334000.0,9.8602,9.9033,9.8516,9.9033,334000.0
2011-10-24 15:00:00,11.49,11.5,11.46,11.47,143800.0,9.9033,9.9119,9.8775,9.8861,143800.0
2011-10-24 15:05:00,11.48,11.48,11.44,11.44,83100.0,9.8947,9.8947,9.8602,9.8602,83100.0
2011-10-24 15:10:00,11.45,11.45,11.4,11.4,134300.0,9.8689,9.8689,9.8258,9.8258,134300.0
2011-10-24 15:15:00,11.4,11.43,11.39,11.41,115500.0,9.8258,9.8516,9.8171,9.8344,115500.0
2011-10-24 15:20:00,11.42,11.42,11.4,11.41,122300.0,9.843,9.843,9.8258,9.8344,122300.0
2011-10-24 15:25:00,11.41,11.41,11.38,11.4,224500.0,9.8344,9.8344,9.8085,9.8258,224500.0
2011-10-24 15:30:00,11.4,11.41,11.36,11.39,248000.0,9.8258,9.8344,9.7913,9.8171,248000.0
2011-10-24 15:35:00,11.39,11.42,11.38,11.4,165100.0,9.8171,9.843,9.8085,9.8258,165100.0
2011-10-24 15:40:00,11.4,11.43,11.39,11.42,153700.0,9.8258,9.8516,9.8171,9.843,153700.0
2011-10-24 15:45:00,11.42,11.44,11.39,11.43,322000.0,9.843,9.8602,9.8171,9.8516,322000.0
2011-10-24 15:50:00,11.42,11.43,11.39,11.41,377200.0,9.843,9.8516,9.8171,9.8344,377200.0
2011-10-24 15:55:00,11.42,11.43,11.4,11.42,565400.0,9.843,9.8516,9.8258,9.843,565400.0
2011-10-25 09:30:00,11.36,11.36,11.1,11.1,112500.0,9.7913,9.7913,9.5672,9.5672,112500.0
2011-10-25 09:35:00,11.1,11.1,10.9,11.01,202900.0,9.5672,9.5672,9.3948,9.4896,202900.0
2011-10-25 09:40:00,11.01,11.16,11.0,11.15,282300.0,9.4896,9.6189,9.481,9.6103,282300.0
2011-10-25 09:45:00,11.15,11.23,11.12,11.19,150900.0,9.6103,9.6792,9.5844,9.6448,150900.0
2011-10-25 09:50:00,11.18,11.26,11.18,11.25,270000.0,9.6361,9.7051,9.6361,9.6965,270000.0
2011-10-25 09:55:00,11.24,11.26,11.2,11.22,132300.0,9.6879,9.7051,9.6534,9.6706,132300.0
2011-10-25 10:00:00,11.25,11.25,11.14,11.17,305500.0,9.6965,9.6965,9.6017,9.6275,305500.0
2011-10-25 10:05:00,11.17,11.19,11.09,11.18,283400.0,9.6275,9.6448,9.5586,9.6361,283400.0
2011-10-25 10:10:00,11.19,11.21,11.17,11.18,181500.0,9.6448,9.662,9.6275,9.6361,181500.0
2011-10-25 10:15:00,11.18,11.22,11.16,11.19,307900.0,9.6361,9.6706,9.6189,9.6448,307900.0
2011-10-25 10:20:00,11.19,11.21,11.15,11.15,109900.0,9.6448,9.662,9.6103,9.6103,109900.0
2011-10-25 10:25:00,11.15,11.22,11.15,11.2,65300.0,9.6103,9.6706,9.6103,9.6534,65300.0
2011-10-25 10:30:00,11.2,11.2,11.17,11.19,186800.0,9.6534,9.6534,9.6275,9.6448,186800.0
2011-10-25 10:35:00,11.19,11.25,11.17,11.24,337700.0,9.6448,9.6965,9.6275,9.6879,337700.0
2011-10-25 10:40:00,11.24,11.28,11.22,11.23,191400.0,9.6879,9.7223,9.6706,9.6792,191400.0
2011-10-25 10:45:00,11.24,11.24,11.19,11.2,165300.0,9.6879,9.6879,9.6448,9.6534,165300.0
2011-10-25 10:50:00,11.2,11.2,11.16,11.19,126600.0,9.6534,9.6534,9.6189,9.6448,126600.0
2011-10-25 10:55:00,11.19,11.21,11.16,11.2,244700.0,9.6448,9.662,9.6189,9.6534,244700.0
2011-10-25 11:00:00,11.19,11.21,11.18,11.19,331700.0,9.6448,9.662,9.6361,9.6448,331700.0
2011-10-25 11:05:00,11.18,11.18,11.12,11.17,372200.0,9.6361,9.6361,9.5844,9.6275,372200.0
2011-10-25 11:10:00,11.17,11.19,11.14,11.19,128100.0,9.6275,9.6448,9.6017,9.6448,128100.0
2011-10-25 11:15:00,11.2,11.2,11.14,11.16,166600.0,9.6534,9.6534,9.6017,9.6189,166600.0
2011-10-25 11:20:00,11.15,11.17,11.15,11.16,43300.0,9.6103,9.6275,9.6103,9.6189,43300.0
2011-10-25 11:25:00,11.16,11.19,11.15,11.18,78200.0,9.6189,9.6448,9.6103,9.6361,78200.0
2011-10-25 11:30:00,11.17,11.19,11.16,11.17,35300.0,9.6275,9.6448,9.6189,9.6275,35300.0
2011-10-25 11:35:00,11.17,11.19,11.16,11.17,86300.0,9.6275,9.6448,9.6189,9.6275,86300.0
2011-10-25 11:40:00,11.17,11.19,11.16,11.18,115300.0,9.6275,9.6448,9.6189,9.6361,115300.0
2011-10-25 11:45:00,11.18,11.2,11.17,11.19,144900.0,9.6361,9.6534,9.6275,9.6448,144900.0
2011-10-25 11:50:00,11.19,11.21,11.17,11.19,59300.0,9.6448,9.662,9.6275,9.6448,59300.0
2011-10-25 11:55:00,11.18,11.2,11.16,11.2,155800.0,9.6361,9.6534,9.6189,9.6534,155800.0
2011-10-25 12:00:00,11.2,11.2,11.15,11.16,37200.0,9.6534,9.6534,9.6103,9.6189,37200.0
2011-10-25 12:05:00,11.16,11.24,11.15,11.21,81000.0,9.6189,9.6879,9.6103,9.662,81000.0
2011-10-25 12:10:00,11.21,11.22,11.19,11.19,30200.0,9.662,9.6706,9.6448,9.6448,30200.0
2011-10-25 12:15:00,11.19,11.21,11.17,11.21,153300.0,9.6448,9.662,9.6275,9.662,153300.0
2011-10-25 12:20:00,11.21,11.22,11.18,11.18,78400.0,9.662,9.6706,9.6361,9.6361,78400.0
2011-10-25 12:25:00,11.18,11.23,11.16,11.22,105200.0,9.6361,9.6792,9.6189,9.6706,105200.0
2011-10-25 12:30:00,11.21,11.22,11.19,11.19,49200.0,9.662,9.6706,9.6448,9.6448,49200.0
2011-10-25 12:35:00,11.2,11.2,11.18,11.18,22400.0,9.6534,9.6534,9.6361,9.6361,22400.0
2011-10-25 12:40:00,11.18,11.18,11.16,11.17,42200.0,9.6361,9.6361,9.6189,9.6275,42200.0
2011-10-25 12:45:00,11.17,11.17,11.14,11.14,58600.0,9.6275,9.6275,9.6017,9.6017,58600.0
2011-10-25 12:50:00,11.14,11.16,11.14,11.15,42700.0,9.6017,9.6189,9.6017,9.6103,42700.0
2011-10-25 12:55:00,11.15,11.15,11.12,11.13,137800.0,9.6103,9.6103,9.5844,9.593,137800.0
2011-10-25 13:00:00,11.14,11.17,11.13,11.15,108400.0,9.6017,9.6275,9.593,9.6103,108400.0
2011-10-25 13:05:00,11.15,11.23,11.15,11.22,165500.0,9.6103,9.6792,9.6103,9.6706,165500.0
2011-10-25 13:10:00,11.22,11.22,11.18,11.18,18400.0,9.6706,9.6706,9.6361,9.6361,18400.0
2011-10-25 13:15:00,11.18,11.2,11.17,11.18,35900.0,9.6361,9.6534,9.6275,9.6361,35900.0
2011-10-25 13:20:00,11.18,11.22,11.16,11.17,33400.0,9.6361,9.6706,9.6189,9.6275,33400.0
2011-10-25 13:25:00,11.17,11.19,11.16,11.18,167500.0,9.6275,9.6448,9.6189,9.6361,167500.0
2011-10-25 13:30:00,11.18,11.18,11.13,11.15,24000.0,9.6361,9.6361,9.593,9.6103,24000.0
2011-10-25 13:35:00,11.14,11.17,11.13,11.15,37200.0,9.6017,9.6275,9.593,9.6103,37200.0
2011-10-25 13:40:00,11.15,11.15,11.12,11.15,33100.0,9.6103,9.6103,9.5844,9.6103,33100.0
2011-10-25 13:45:00,11.15,11.19,11.15,11.18,172500.0,9.6103,9.6448,9.6103,9.6361,172500.0
2011-10-25 13:50:00,11.18,11.24,11.18,11.21,91000.0,9.6361,9.6879,9.6361,9.662,91000.0
2011-10-25 13:55:00,11.21,11.23,11.19,11.22,34000.0,9.662,9.6792,9.6448,9.6706,34000.0
2011-10-25 14:00:00,11.21,11.21,11.15,11.18,50300.0,9.662,9.662,9.6103,9.6361,50300.0
2011-10-25 14:05:00,11.18,11.21,11.18,11.2,51900.0,9.6361,9.662,9.6361,9.6534,51900.0
2011-10-25 14:10:00,11.2,11.2,11.17,11.17,36800.0,9.6534,9.6534,9.6275,9.6275,36800.0
2011-10-25 14:15:00,11.18,11.2,11.17,11.19,56800.0,9.6361,9.6534,9.6275,9.6448,56800.0
2011-10-25 14:20:00,11.19,11.22,11.18,11.22,52500.0,9.6448,9.6706,9.6361,9.6706,52500.0
2011-10-25 14:25:00,11.22,11.23,11.19,11.19,77900.0,9.6706,9.6792,9.6448,9.6448,77900.0
2011-10-25 14:30:00,11.19,11.2,11.17,11.17,62800.0,9.6448,9.6534,9.6275,9.6275,62800.0
2011-10-25 14:35:00,11.18,11.18,11.15,11.16,113700.0,9.6361,9.6361,9.6103,9.6189,113700.0
2011-10-25 14:40:00,11.16,11.2,11.14,11.2,124100.0,9.6189,9.6534,9.6017,9.6534,124100.0
2011-10-25 14:45:00,11.21,11.22,11.17,11.18,84400.0,9.662,9.6706,9.6275,9.6361,84400.0
2011-10-25 14:50:00,11.18,11.2,11.17,11.18,55000.0,9.6361,9.6534,9.6275,9.6361,55000.0
2011-10-25 14:55:00,11.18,11.2,11.17,11.2,77500.0,9.6361,9.6534,9.6275,9.6534,77500.0
2011-10-25 15:00:00,11.21,11.22,11.19,11.19,98900.0,9.662,9.6706,9.6448,9.6448,98900.0
2011-10-25 15:05:00,11.2,11.21,11.17,11.18,96200.0,9.6534,9.662,9.6275,9.6361,96200.0
2011-10-25 15:10:00,11.18,11.19,11.15,11.15,65100.0,9.6361,9.6448,9.6103,9.6103,65100.0
2011-10-25 15:15:00,11.15,11.18,11.15,11.16,103200.0,9.6103,9.6361,9.6103,9.6189,103200.0
2011-10-25 15:20:00,11.16,11.17,11.12,11.13,113900.0,9.6189,9.6275,9.5844,9.593,113900.0
2011-10-25 15:25:00,11.13,11.16,11.13,11.16,82800.0,9.593,9.6189,9.593,9.6189,82800.0
2011-10-25 15:30:00,11.16,11.19,11.16,11.18,133700.0,9.6189,9.6448,9.6189,9.6361,133700.0
2011-10-25 15:35:00,11.18,11.21,11.16,11.17,373700.0,9.6361,9.662,9.6189,9.6275,373700.0
2011-10-25 15:40:00,11.17,11.18,11.13,11.15,74800.0,9.6275,9.6361,9.593,9.6103,74800.0
2011-10-25 15:45:00,11.15,11.15,11.05,11.07,222200.0,9.6103,9.6103,9.5241,9.5413,222200.0
2011-10-25 15:50:00,11.06,11.11,11.06,11.09,188900.0,9.5327,9.5758,9.5327,9.5586,188900.0
2011-10-25 15:55:00,11.08,11.11,11.07,11.11,246600.0,9.5499,9.5758,9.5413,9.5758,246600.0
2011-10-26 09:30:00,11.29,11.4,11.27,11.39,101200.0,9.7309,9.8258,9.7137,9.8171,101200.0
2011-10-26 09:35:00,11.4,11.44,11.3,11.32,194800.0,9.8258,9.8602,9.7396,9.7568,194800.0
2011-10-26 09:40:00,11.32,11.37,11.27,11.3,479000.0,9.7568,9.7999,9.7137,9.7396,479000.0
2011-10-26 09:45:00,11.29,11.35,11.23,11.24,124800.0,9.7309,9.7827,9.6792,9.6879,124800.0
2011-10-26 09:50:00,11.25,11.3,11.2,11.3,110000.0,9.6965,9.7396,9.6534,9.7396,110000.0
2011-10-26 09:55:00,11.3,11.33,11.2,11.23,131200.0,9.7396,9.7654,9.6534,9.6792,131200.0
2011-10-26 10:00:00,11.24,11.33,11.24,11.29,163200.0,9.6879,9.7654,9.6879,9.7309,163200.0
2011-10-26 10:05:00,11.28,11.28,11.06,11.08,150400.0,9.7223,9.7223,9.5327,9.5499,150400.0
2011-10-26 10:10:00,11.09,11.11,11.05,11.07,219900.0,9.5586,9.5758,9.5241,9.5413,219900.0
2011-10-26 10:15:00,11.07,11.08,10.97,10.97,421200.0,9.5413,9.5499,9.4551,9.4551,421200.0
2011-10-26 10:20:00,10.97,11.05,10.96,11.02,228600.0,9.4551,9.5241,9.4465,9.4982,228600.0
2011-10-26 10:25:00,11.02,11.06,10.99,11.06,115300.0,9.4982,9.5327,9.4724,9.5327,115300.0
2011-10-26 10:30:00,11.06,11.06,10.97,11.01,89900.0,9.5327,9.5327,9.4551,9.4896,89900.0
2011-10-26 10:35:00,11.01,11.12,11.01,11.1,89200.0,9.4896,9.5844,9.4896,9.5672,89200.0
2011-10-26 10:40:00,11.09,11.1,11.02,11.03,55500.0,9.5586,9.5672,9.4982,9.5069,55500.0
2011-10-26 10:45:00,11.02,11.03,10.92,10.93,108300.0,9.4982,9.5069,9.412,9.4207,108300.0
2011-10-26 10:50:00,10.92,11.02,10.91,10.99,75400.0,9.412,9.4982,9.4034,9.4724,75400.0
2011-10-26 10:55:00,10.98,11.06,10.94,11.01,91300.0,9.4638,9.5327,9.4293,9.4896,91300.0
2011-10-26 11:00:00,11.01,11.13,11.0,11.11,52500.0,9.4896,9.593,9.481,9.5758,52500.0
2011-10-26 11:05:00,11.11,11.14,11.07,11.07,59300.0,9.5758,9.6017,9.5413,9.5413,59300.0
2011-10-26 11:10:00,11.08,11.14,11.06,11.13,55100.0,9.5499,9.6017,9.5327,9.593,55100.0
2011-10-26 11:15:00,11.13,11.16,11.11,11.14,39600.0,9.593,9.6189,9.5758,9.6017,39600.0
2011-10-26 11:20:00,11.15,11.15,11.04,11.04,124000.0,9.6103,9.6103,9.5155,9.5155,124000.0
2011-10-26 11:25:00,11.04,11.1,11.03,11.09,194600.0,9.5155,9.5672,9.5069,9.5586,194600.0
2011-10-26 11:30:00,11.09,11.12,11.06,11.09,126600.0,9.5586,9.5844,9.5327,9.5586,126600.0
2011-10-26 11:35:00,11.09,11.1,11.08,11.08,28000.0,9.5586,9.5672,9.5499,9.5499,28000.0
2011-10-26 11:40:00,11.08,11.17,11.07,11.14,87600.0,9.5499,9.6275,9.5413,9.6017,87600.0
2011-10-26 11:45:00,11.14,11.18,11.13,11.13,57700.0,9.6017,9.6361,9.593,9.593,57700.0
2011-10-26 11:50:00,11.13,11.15,11.12,11.14,78700.0,9.593,9.6103,9.5844,9.6017,78700.0
2011-10-26 11:55:00,11.14,11.14,11.1,11.11,33400.0,9.6017,9.6017,9.5672,9.5758,33400.0
2011-10-26 12:00:00,11.1,11.12,11.09,11.11,41400.0,9.5672,9.5844,9.5586,9.5758,41400.0
2011-10-26 12:05:00,11.11,11.11,11.08,11.08,30000.0,9.5758,9.5758,9.5499,9.5499,30000.0
2011-10-26 12:10:00,11.08,11.08,11.05,11.06,36600.0,9.5499,9.5499,9.5241,9.5327,36600.0
2011-10-26 12:15:00,11.06,11.1,11.06,11.09,12500.0,9.5327,9.5672,9.5327,9.5586,12500.0
2011-10-26 12:20:00,11.09,11.13,11.08,11.11,90000.0,9.5586,9.593,9.5499,9.5758,90000.0
2011-10-26 12:25:00,11.11,11.15,11.11,11.15,22400.0,9.5758,9.6103,9.5758,9.6103,22400.0
2011-10-26 12:30:00,11.15,11.17,11.14,11.17,78500.0,9.6103,9.6275,9.6017,9.6275,78500.0
2011-10-26 12:35:00,11.17,11.19,11.16,11.17,20800.0,9.6275,9.6448,9.6189,9.6275,20800.0
2011-10-26 12:40:00,11.17,11.19,11.14,11.17,33600.0,9.6275,9.6448,9.6017,9.6275,33600.0
2011-10-26 12:45:00,11.18,11.21,11.17,11.21,53200.0,9.6361,9.662,9.6275,9.662,53200.0
2011-10-26 12:50:00,11.2,11.22,11.17,11.18,28800.0,9.6534,9.6706,9.6275,9.6361,28800.0
2011-10-26 12:55:00,11.18,11.2,11.13,11.15,21900.0,9.6361,9.6534,9.593,9.6103,21900.0
2011-10-26 13:00:00,11.16,11.17,11.13,11.14,17700.0,9.6189,9.6275,9.593,9.6017,17700.0
2011-10-26 13:05:00,11.14,11.16,11.11,11.11,26200.0,9.6017,9.6189,9.5758,9.5758,26200.0
2011-10-26 13:10:00,11.1,11.11,11.09,11.1,16800.0,9.5672,9.5758,9.5586,9.5672,16800.0
2011-10-26 13:15:00,11.1,11.1,11.04,11.08,41000.0,9.5672,9.5672,9.5155,9.5499,41000.0
2011-10-26 13:20:00,11.08,11.09,11.05,11.06,57500.0,9.5499,9.5586,9.5241,9.5327,57500.0
2011-10-26 13:25:00,11.06,11.1,11.06,11.1,22300.0,9.5327,9.5672,9.5327,9.5672,22300.0
2011-10-26 13:30:00,11.1,11.17,11.1,11.16,54200.0,9.5672,9.6275,9.5672,9.6189,54200.0
2011-10-26 13:35:00,11.16,11.21,11.15,11.19,50400.0,9.6189,9.662,9.6103,9.6448,50400.0
2011-10-26 13:40:00,11.19,11.21,11.14,11.14,36900.0,9.6448,9.662,9.6017,9.6017,36900.0
2011-10-26 13:45:00,11.15,11.2,11.14,11.17,48000.0,9.6103,9.6534,9.6017,9.6275,48000.0
2011-10-26 13:50:00,11.17,11.22,11.15,11.16,96500.0,9.6275,9.6706,9.6103,9.6189,96500.0
2011-10-26 13:55:00,11.16,11.21,11.13,11.19,79200.0,9.6189,9.662,9.593,9.6448,79200.0
2011-10-26 14:00:00,11.19,11.24,11.18,11.24,143200.0,9.6448,9.6879,9.6361,9.6879,143200.0
2011-10-26 14:05:00,11.24,11.3,11.24,11.28,333900.0,9.6879,9.7396,9.6879,9.7223,333900.0
2011-10-26 14:10:00,11.28,11.29,11.25,11.25,104600.0,9.7223,9.7309,9.6965,9.6965,104600.0
2011-10-26 14:15:00,11.26,11.26,11.22,11.24,192100.0,9.7051,9.7051,9.6706,9.6879,192100.0
2011-10-26 14:20:00,11.24,11.26,11.23,11.25,128300.0,9.6879,9.7051,9.6792,9.6965,128300.0
2011-10-26 14:25:00,11.25,11.26,11.23,11.24,75300.0,9.6965,9.7051,9.6792,9.6879,75300.0
2011-10-26 14:30:00,11.24,11.31,11.23,11.29,116300.0,9.6879,9.7482,9.6792,9.7309,116300.0
2011-10-26 14:35:00,11.29,11.34,11.28,11.34,62900.0,9.7309,9.774,9.7223,9.774,62900.0
2011-10-26 14:40:00,11.33,11.33,11.29,11.3,153800.0,9.7654,9.7654,9.7309,9.7396,153800.0
2011-10-26 14:45:00,11.3,11.33,11.29,11.3,29400.0,9.7396,9.7654,9.7309,9.7396,29400.0
2011-10-26 14:50:00,11.3,11.31,11.28,11.29,132000.0,9.7396,9.7482,9.7223,9.7309,132000.0
2011-10-26 14:55:00,11.28,11.32,11.26,11.29,35300.0,9.7223,9.7568,9.7051,9.7309,35300.0
2011-10-26 15:00:00,11.29,11.32,11.27,11.28,94600.0,9.7309,9.7568,9.7137,9.7223,94600.0
2011-10-26 15:05:00,11.28,11.29,11.24,11.28,51300.0,9.7223,9.7309,9.6879,9.7223,51300.0
2011-10-26 15:10:00,11.28,11.31,11.26,11.31,45100.0,9.7223,9.7482,9.7051,9.7482,45100.0
2011-10-26 15:15:00,11.3,11.32,11.28,11.29,76400.0,9.7396,9.7568,9.7223,9.7309,76400.0
2011-10-26 15:20:00,11.29,11.33,11.28,11.3,160900.0,9.7309,9.7654,9.7223,9.7396,160900.0
2011-10-26 15:25:00,11.3,11.34,11.28,11.32,73000.0,9.7396,9.774,9.7223,9.7568,73000.0
2011-10-26 15:30:00,11.32,11.39,11.29,11.39,99200.0,9.7568,9.8171,9.7309,9.8171,99200.0
2011-10-26 15:35:00,11.39,11.4,11.33,11.37,190500.0,9.8171,9.8258,9.7654,9.7999,190500.0
2011-10-26 15:40:00,11.36,11.39,11.35,11.36,138300.0,9.7913,9.8171,9.7827,9.7913,138300.0
2011-10-26 15:45:00,11.37,11.38,11.3,11.3,159400.0,9.7999,9.8085,9.7396,9.7396,159400.0
2011-10-26 15:50:00,11.31,11.33,11.29,11.31,187800.0,9.7482,9.7654,9.7309,9.7482,187800.0
2011-10-26 15:55:00,11.31,11.32,11.28,11.32,176700.0,9.7482,9.7568,9.7223,9.7568,176700.0
2011-10-27 09:30:00,11.75,11.82,11.61,11.64,206400.0,10.1274,10.1878,10.0068,10.0326,206400.0
2011-10-27 09:35:00,11.64,11.67,11.58,11.62,262900.0,10.0326,10.0585,9.9809,10.0154,262900.0
2011-10-27 09:40:00,11.62,11.64,11.59,11.62,208500.0,10.0154,10.0326,9.9895,10.0154,208500.0
2011-10-27 09:45:00,11.63,11.64,11.58,11.59,95700.0,10.024,10.0326,9.9809,9.9895,95700.0
2011-10-27 09:50:00,11.6,11.61,11.55,11.55,121600.0,9.9981,10.0068,9.955,9.955,121600.0
2011-10-27 09:55:00,11.55,11.56,11.49,11.5,188400.0,9.955,9.9637,9.9033,9.9119,188400.0
2011-10-27 10:00:00,11.49,11.54,11.46,11.51,493100.0,9.9033,9.9464,9.8775,9.9206,493100.0
2011-10-27 10:05:00,11.51,11.53,11.46,11.46,191600.0,9.9206,9.9378,9.8775,9.8775,191600.0
2011-10-27 10:10:00,11.46,11.51,11.45,11.51,76700.0,9.8775,9.9206,9.8689,9.9206,76700.0
2011-10-27 10:15:00,11.5,11.52,11.47,11.51,135000.0,9.9119,9.9292,9.8861,9.9206,135000.0
2011-10-27 10:20:00,11.52,11.55,11.48,11.48,251200.0,9.9292,9.955,9.8947,9.8947,251200.0
2011-10-27 10:25:00,11.48,11.48,11.4,11.42,85000.0,9.8947,9.8947,9.8258,9.843,85000.0
2011-10-27 10:30:00,11.43,11.45,11.37,11.42,109600.0,9.8516,9.8689,9.7999,9.843,109600.0
2011-10-27 10:35:00,11.42,11.42,11.38,11.39,57500.0,9.843,9.843,9.8085,9.8171,57500.0
2011-10-27 10:40:00,11.4,11.46,11.39,11.45,72600.0,9.8258,9.8775,9.8171,9.8689,72600.0
2011-10-27 10:45:00,11.46,11.5,11.45,11.46,204500.0,9.8775,9.9119,9.8689,9.8775,204500.0
2011-10-27 10:50:00,11.46,11.5,11.46,11.5,75900.0,9.8775,9.9119,9.8775,9.9119,75900.0
2011-10-27 10:55:00,11.5,11.51,11.49,11.49,39900.0,9.9119,9.9206,9.9033,9.9033,39900.0
2011-10-27 11:00:00,11.49,11.54,11.49,11.52,40000.0,9.9033,9.9464,9.9033,9.9292,40000.0
2011-10-27 11:05:00,11.52,11.57,11.51,11.55,45600.0,9.9292,9.9723,9.9206,9.955,45600.0
2011-10-27 11:10:00,11.55,11.6,11.55,11.59,19200.0,9.955,9.9981,9.955,9.9895,19200.0
2011-10-27 11:15:00,11.58,11.62,11.57,11.58,25600.0,9.9809,10.0154,9.9723,9.9809,25600.0
2011-10-27 11:20:00,11.58,11.58,11.54,11.55,20800.0,9.9809,9.9809,9.9464,9.955,20800.0
2011-10-27 11:25:00,11.56,11.57,11.53,11.57,50500.0,9.9637,9.9723,9.9378,9.9723,50500.0
2011-10-27 11:30:00,11.56,11.59,11.54,11.59,59500.0,9.9637,9.9895,9.9464,9.9895,59500.0
2011-10-27 11:35:00,11.59,11.64,11.59,11.63,62400.0,9.9895,10.0326,9.9895,10.024,62400.0
2011-10-27 11:40:00,11.62,11.64,11.6,11.6,17400.0,10.0154,10.0326,9.9981,9.9981,17400.0
2011-10-27 11:45:00,11.61,11.63,11.6,11.62,30900.0,10.0068,10.024,9.9981,10.0154,30900.0
2011-10-27 11:50:00,11.63,11.68,11.62,11.67,59900.0,10.024,10.0671,10.0154,10.0585,59900.0
2011-10-27 11:55:00,11.66,11.74,11.64,11.72,150800.0,10.0499,10.1188,10.0326,10.1016,150800.0
2011-10-27 12:00:00,11.73,11.76,11.72,11.74,123200.0,10.1102,10.136,10.1016,10.1188,123200.0
2011-10-27 12:05:00,11.75,11.75,11.68,11.69,57100.0,10.1274,10.1274,10.0671,10.0757,57100.0
2011-10-27 12:10:00,11.69,11.72,11.68,11.68,56600.0,10.0757,10.1016,10.0671,10.0671,56600.0
2011-10-27 12:15:00,11.68,11.71,11.68,11.71,33500.0,10.0671,10.0929,10.0671,10.0929,33500.0
2011-10-27 12:20:00,11.71,11.73,11.68,11.69,51900.0,10.0929,10.1102,10.0671,10.0757,51900.0
2011-10-27 12:25:00,11.7,11.74,11.7,11.74,32700.0,10.0843,10.1188,10.0843,10.1188,32700.0
2011-10-27 12:30:00,11.74,11.78,11.73,11.78,57400.0,10.1188,10.1533,10.1102,10.1533,57400.0
2011-10-27 12:35:00,11.78,11.79,11.77,11.78,42000.0,10.1533,10.1619,10.1447,10.1533,42000.0
2011-10-27 12:40:00,11.79,11.8,11.78,11.79,40800.0,10.1619,10.1705,10.1533,10.1619,40800.0
2011-10-27 12:45:00,11.79,11.8,11.77,11.77,45900.0,10.1619,10.1705,10.1447,10.1447,45900.0
2011-10-27 12:50:00,11.77,11.78,11.73,11.73,116600.0,10.1447,10.1533,10.1102,10.1102,116600.0
2011-10-27 12:55:00,11.73,11.75,11.72,11.73,60200.0,10.1102,10.1274,10.1016,10.1102,60200.0
2011-10-27 13:00:00,11.73,11.76,11.73,11.75,33000.0,10.1102,10.136,10.1102,10.1274,33000.0
2011-10-27 13:05:00,11.75,11.76,11.74,11.76,25000.0,10.1274,10.136,10.1188,10.136,25000.0
2011-10-27 13:10:00,11.76,11.8,11.76,11.8,71900.0,10.136,10.1705,10.136,10.1705,71900.0
2011-10-27 13:15:00,11.8,11.82,11.79,11.81,33800.0,10.1705,10.1878,10.1619,10.1791,33800.0
2011-10-27 13:20:00,11.81,11.82,11.8,11.82,29700.0,10.1791,10.1878,10.1705,10.1878,29700.0
2011-10-27 13:25:00,11.82,11.82,11.8,11.81,110400.0,10.1878,10.1878,10.1705,10.1791,110400.0
2011-10-27 13:30:00,11.8,11.83,11.8,11.83,66700.0,10.1705,10.1964,10.1705,10.1964,66700.0
2011-10-27 13:35:00,11.83,11.83,11.81,11.82,109800.0,10.1964,10.1964,10.1791,10.1878,109800.0
2011-10-27 13:40:00,11.81,11.83,11.8,11.83,111000.0,10.1791,10.1964,10.1705,10.1964,111000.0
2011-10-27 13:45:00,11.83,11.86,11.82,11.86,80300.0,10.1964,10.2222,10.1878,10.2222,80300.0
2011-10-27 13:50:00,11.86,11.94,11.86,11.93,343100.0,10.2222,10.2912,10.2222,10.2826,343100.0
2011-10-27 13:55:00,11.93,11.94,11.92,11.94,73800.0,10.2826,10.2912,10.2739,10.2912,73800.0
2011-10-27 14:00:00,11.94,11.98,11.93,11.96,211700.0,10.2912,10.3257,10.2826,10.3084,211700.0
2011-10-27 14:05:00,11.95,11.98,11.91,11.91,411900.0,10.2998,10.3257,10.2653,10.2653,411900.0
2011-10-27 14:10:00,11.91,11.92,11.8,11.82,258900.0,10.2653,10.2739,10.1705,10.1878,258900.0
2011-10-27 14:15:00,11.83,11.86,11.83,11.84,156500.0,10.1964,10.2222,10.1964,10.205,156500.0
2011-10-27 14:20:00,11.85,11.86,11.83,11.86,45900.0,10.2136,10.2222,10.1964,10.2222,45900.0
2011-10-27 14:25:00,11.86,11.92,11.85,11.92,216600.0,10.2222,10.2739,10.2136,10.2739,216600.0
2011-10-27 14:30:00,11.92,11.92,11.88,11.88,133500.0,10.2739,10.2739,10.2395,10.2395,133500.0
2011-10-27 14:35:00,11.88,11.99,11.87,11.98,470900.0,10.2395,10.3343,10.2309,10.3257,470900.0
2011-10-27 14:40:00,11.98,11.99,11.95,11.96,49800.0,10.3257,10.3343,10.2998,10.3084,49800.0
2011-10-27 14:45:00,11.96,11.96,11.92,11.93,79800.0,10.3084,10.3084,10.2739,10.2826,79800.0
2011-10-27 14:50:00,11.92,11.93,11.9,11.91,81000.0,10.2739,10.2826,10.2567,10.2653,81000.0
2011-10-27 14:55:00,11.91,11.94,11.9,11.92,124500.0,10.2653,10.2912,10.2567,10.2739,124500.0
2011-10-27 15:00:00,11.92,11.95,11.91,11.93,127300.0,10.2739,10.2998,10.2653,10.2826,127300.0
2011-10-27 15:05:00,11.93,11.95,11.92,11.95,63100.0,10.2826,10.2998,10.2739,10.2998,63100.0
2011-10-27 15:10:00,11.95,11.95,11.92,11.93,100500.0,10.2998,10.2998,10.2739,10.2826,100500.0
2011-10-27 15:15:00,11.94,11.97,11.92,11.96,130200.0,10.2912,10.317,10.2739,10.3084,130200.0
2011-10-27 15:20:00,11.97,11.98,11.96,11.98,96400.0,10.317,10.3257,10.3084,10.3257,96400.0
2011-10-27 15:25:00,11.98,12.0,11.97,11.98,174800.0,10.3257,10.3429,10.317,10.3257,174800.0
2011-10-27 15:30:00,11.98,12.0,11.96,11.96,145800.0,10.3257,10.3429,10.3084,10.3084,145800.0
2011-10-27 15:35:00,11.96,11.97,11.89,11.9,293800.0,10.3084,10.317,10.2481,10.2567,293800.0
2011-10-27 15:40:00,11.91,11.92,11.88,11.88,159700.0,10.2653,10.2739,10.2395,10.2395,159700.0
2011-10-27 15:45:00,11.89,11.9,11.78,11.84,494300.0,10.2481,10.2567,10.1533,10.205,494300.0
2011-10-27 15:50:00,11.83,11.85,11.79,11.8,345800.0,10.1964,10.2136,10.1619,10.1705,345800.0
2011-10-27 15:55:00,11.81,11.84,11.78,11.82,831000.0,10.1791,10.205,10.1533,10.1878,831000.0
2011-10-28 09:30:00,11.65,11.7,11.41,11.48,220900.0,10.0412,10.0843,9.8344,9.8947,220900.0
2011-10-28 09:35:00,11.48,11.73,11.47,11.73,96200.0,9.8947,10.1102,9.8861,10.1102,96200.0
2011-10-28 09:40:00,11.72,11.76,11.7,11.72,81500.0,10.1016,10.136,10.0843,10.1016,81500.0
2011-10-28 09:45:00,11.72,11.75,11.59,11.59,168400.0,10.1016,10.1274,9.9895,9.9895,168400.0
2011-10-28 09:50:00,11.59,11.6,11.49,11.54,92200.0,9.9895,9.9981,9.9033,9.9464,92200.0
2011-10-28 09:55:00,11.54,11.6,11.49,11.58,93800.0,9.9464,9.9981,9.9033,9.9809,93800.0
2011-10-28 10:00:00,11.58,11.6,11.52,11.52,77800.0,9.9809,9.9981,9.9292,9.9292,77800.0
2011-10-28 10:05:00,11.51,11.54,11.47,11.54,67600.0,9.9206,9.9464,9.8861,9.9464,67600.0
2011-10-28 10:10:00,11.54,11.58,11.52,11.54,185000.0,9.9464,9.9809,9.9292,9.9464,185000.0
2011-10-28 10:15:00,11.53,11.56,11.48,11.51,151600.0,9.9378,9.9637,9.8947,9.9206,151600.0
2011-10-28 10:20:00,11.51,11.55,11.5,11.52,117500.0,9.9206,9.955,9.9119,9.9292,117500.0
2011-10-28 10:25:00,11.52,11.55,11.49,11.52,77600.0,9.9292,9.955,9.9033,9.9292,77600.0
2011-10-28 10:30:00,11.52,11.6,11.52,11.57,137700.0,9.9292,9.9981,9.9292,9.9723,137700.0
2011-10-28 10:35:00,11.57,11.64,11.56,11.6,123200.0,9.9723,10.0326,9.9637,9.9981,123200.0
2011-10-28 10:40:00,11.61,11.65,11.57,11.57,131400.0,10.0068,10.0412,9.9723,9.9723,131400.0
2011-10-28 10:45:00,11.58,11.58,11.52,11.55,124100.0,9.9809,9.9809,9.9292,9.955,124100.0
2011-10-28 10:50:00,11.55,11.56,11.48,11.54,169500.0,9.955,9.9637,9.8947,9.9464,169500.0
2011-10-28 10:55:00,11.54,11.56,11.52,11.55,44600.0,9.9464,9.9637,9.9292,9.955,44600.0
2011-10-28 11:00:00,11.55,11.63,11.55,11.62,39400.0,9.955,10.024,9.955,10.0154,39400.0
2011-10-28 11:05:00,11.62,11.66,11.61,11.64,138900.0,10.0154,10.0499,10.0068,10.0326,138900.0
2011-10-28 11:10:00,11.65,11.66,11.62,11.65,58900.0,10.0412,10.0499,10.0154,10.0412,58900.0
2011-10-28 11:15:00,11.65,11.67,11.61,11.62,206400.0,10.0412,10.0585,10.0068,10.0154,206400.0
2011-10-28 11:20:00,11.62,11.65,11.61,11.61,131400.0,10.0154,10.0412,10.0068,10.0068,131400.0
2011-10-28 11:25:00,11.61,11.62,11.58,11.61,77800.0,10.0068,10.0154,9.9809,10.0068,77800.0
2011-10-28 11:30:00,11.6,11.63,11.6,11.6,46800.0,9.9981,10.024,9.9981,9.9981,46800.0
2011-10-28 11:35:00,11.6,11.61,11.54,11.57,77100.0,9.9981,10.0068,9.9464,9.9723,77100.0
2011-10-28 11:40:00,11.57,11.61,11.56,11.6,136900.0,9.9723,10.0068,9.9637,9.9981,136900.0
2011-10-28 11:45:00,11.6,11.62,11.59,11.61,56000.0,9.9981,10.0154,9.9895,10.0068,56000.0
2011-10-28 11:50:00,11.61,11.61,11.59,11.6,350000.0,10.0068,10.0068,9.9895,9.9981,350000.0
2011-10-28 11:55:00,11.6,11.61,11.59,11.59,272800.0,9.9981,10.0068,9.9895,9.9895,272800.0
2011-10-28 12:00:00,11.59,11.59,11.54,11.59,205400.0,9.9895,9.9895,9.9464,9.9895,205400.0
2011-10-28 12:05:00,11.6,11.6,11.58,11.59,14200.0,9.9981,9.9981,9.9809,9.9895,14200.0
2011-10-28 12:10:00,11.59,11.62,11.59,11.6,58100.0,9.9895,10.0154,9.9895,9.9981,58100.0
2011-10-28 12:15:00,11.61,11.61,11.57,11.59,30700.0,10.0068,10.0068,9.9723,9.9895,30700.0
2011-10-28 12:20:00,11.59,11.62,11.58,11.58,22500.0,9.9895,10.0154,9.9809,9.9809,22500.0
2011-10-28 12:25:00,11.58,11.58,11.5,11.53,52400.0,9.9809,9.9809,9.9119,9.9378,52400.0
2011-10-28 12:30:00,11.53,11.53,11.5,11.51,54900.0,9.9378,9.9378,9.9119,9.9206,54900.0
2011-10-28 12:35:00,11.51,11.53,11.48,11.48,17400.0,9.9206,9.9378,9.8947,9.8947,17400.0
2011-10-28 12:40:00,11.49,11.52,11.49,11.51,11400.0,9.9033,9.9292,9.9033,9.9206,11400.0
2011-10-28 12:45:00,11.5,11.55,11.49,11.55,18400.0,9.9119,9.955,9.9033,9.955,18400.0
2011-10-28 12:50:00,11.55,11.55,11.52,11.53,29500.0,9.955,9.955,9.9292,9.9378,29500.0
2011-10-28 12:55:00,11.53,11.58,11.52,11.58,18400.0,9.9378,9.9809,9.9292,9.9809,18400.0
2011-10-28 13:00:00,11.57,11.61,11.57,11.6,30700.0,9.9723,10.0068,9.9723,9.9981,30700.0
2011-10-28 13:05:00,11.6,11.6,11.57,11.57,38900.0,9.9981,9.9981,9.9723,9.9723,38900.0
2011-10-28 13:10:00,11.58,11.61,11.57,11.59,38800.0,9.9809,10.0068,9.9723,9.9895,38800.0
2011-10-28 13:15:00,11.59,11.6,11.57,11.6,88100.0,9.9895,9.9981,9.9723,9.9981,88100.0
2011-10-28 13:20:00,11.6,11.63,11.6,11.63,242400.0,9.9981,10.024,9.9981,10.024,242400.0
2011-10-28 13:25:00,11.63,11.65,11.61,11.62,121000.0,10.024,10.0412,10.0068,10.0154,121000.0
2011-10-28 13:30:00,11.63,11.65,11.62,11.64,99000.0,10.024,10.0412,10.0154,10.0326,99000.0
2011-10-28 13:35:00,11.64,11.67,11.63,11.64,80300.0,10.0326,10.0585,10.024,10.0326,80300.0
2011-10-28 13:40:00,11.64,11.65,11.6,11.6,99700.0,10.0326,10.0412,9.9981,9.9981,99700.0
2011-10-28 13:45:00,11.61,11.61,11.58,11.6,21300.0,10.0068,10.0068,9.9809,9.9981,21300.0
2011-10-28 13:50:00,11.59,11.62,11.59,11.61,15300.0,9.9895,10.0154,9.9895,10.0068,15300.0
2011-10-28 13:55:00,11.61,11.63,11.6,11.62,23800.0,10.0068,10.024,9.9981,10.0154,23800.0
2011-10-28 14:00:00,11.62,11.64,11.61,11.63,18400.0,10.0154,10.0326,10.0068,10.024,18400.0
2011-10-28 14:05:00,11.63,11.63,11.56,11.6,51100.0,10.024,10.024,9.9637,9.9981,51100.0
2011-10-28 14:10:00,11.6,11.62,11.58,11.59,51600.0,9.9981,10.0154,9.9809,9.9895,51600.0
2011-10-28 14:15:00,11.59,11.59,11.53,11.54,78700.0,9.9895,9.9895,9.9378,9.9464,78700.0
2011-10-28 14:20:00,11.55,11.55,11.5,11.52,58800.0,9.955,9.955,9.9119,9.9292,58800.0
2011-10-28 14:25:00,11.52,11.55,11.52,11.55,12400.0,9.9292,9.955,9.9292,9.955,12400.0
2011-10-28 14:30:00,11.55,11.58,11.54,11.58,28000.0,9.955,9.9809,9.9464,9.9809,28000.0
2011-10-28 14:35:00,11.58,11.58,11.51,11.52,142000.0,9.9809,9.9809,9.9206,9.9292,142000.0
2011-10-28 14:40:00,11.52,11.54,11.51,11.53,74200.0,9.9292,9.9464,9.9206,9.9378,74200.0
2011-10-28 14:45:00,11.53,11.53,11.52,11.52,4800.0,9.9378,9.9378,9.9292,9.9292,4800.0
2011-10-28 14:50:00,11.53,11.54,11.46,11.49,64900.0,9.9378,9.9464,9.8775,9.9033,64900.0
2011-10-28 14:55:00,11.49,11.49,11.47,11.49,28600.0,9.9033,9.9033,9.8861,9.9033,28600.0
2011-10-28 15:00:00,11.49,11.57,11.48,11.54,101600.0,9.9033,9.9723,9.8947,9.9464,101600.0
2011-10-28 15:05:00,11.54,11.59,11.54,11.59,171300.0,9.9464,9.9895,9.9464,9.9895,171300.0
2011-10-28 15:10:00,11.58,11.59,11.56,11.58,59800.0,9.9809,9.9895,9.9637,9.9809,59800.0
2011-10-28 15:15:00,11.58,11.59,11.5,11.54,203800.0,9.9809,9.9895,9.9119,9.9464,203800.0
2011-10-28 15:20:00,11.55,11.59,11.55,11.58,47500.0,9.955,9.9895,9.955,9.9809,47500.0
2011-10-28 15:25:00,11.58,11.59,11.58,11.58,45500.0,9.9809,9.9895,9.9809,9.9809,45500.0
2011-10-28 15:30:00,11.59,11.59,11.55,11.57,84000.0,9.9895,9.9895,9.955,9.9723,84000.0
2011-10-28 15:35:00,11.57,11.6,11.54,11.6,82400.0,9.9723,9.9981,9.9464,9.9981,82400.0
2011-10-28 15:40:00,11.59,11.62,11.59,11.61,79900.0,9.9895,10.0154,9.9895,10.0068,79900.0
2011-10-28 15:45:00,11.6,11.61,11.58,11.59,122300.0,9.9981,10.0068,9.9809,9.9895,122300.0
2011-10-28 15:50:00,11.6,11.63,11.59,11.6,210000.0,9.9981,10.024,9.9895,9.9981,210000.0
2011-10-28 15:55:00,11.61,11.62,11.58,11.6,274300.0,10.0068,10.0154,9.9809,9.9981,274300.0
2011-10-31 09:30:00,11.46,11.49,11.42,11.46,152600.0,9.8775,9.9033,9.843,9.8775,152600.0
2011-10-31 09:35:00,11.45,11.52,11.45,11.47,133900.0,9.8689,9.9292,9.8689,9.8861,133900.0
2011-10-31 09:40:00,11.47,11.54,11.46,11.49,60900.0,9.8861,9.9464,9.8775,9.9033,60900.0
2011-10-31 09:45:00,11.49,11.49,11.45,11.45,66300.0,9.9033,9.9033,9.8689,9.8689,66300.0
2011-10-31 09:50:00,11.45,11.52,11.44,11.51,112300.0,9.8689,9.9292,9.8602,9.9206,112300.0
2011-10-31 09:55:00,11.51,11.51,11.47,11.5,30600.0,9.9206,9.9206,9.8861,9.9119,30600.0
2011-10-31 10:00:00,11.5,11.52,11.47,11.51,101500.0,9.9119,9.9292,9.8861,9.9206,101500.0
2011-10-31 10:05:00,11.51,11.55,11.51,11.55,68300.0,9.9206,9.955,9.9206,9.955,68300.0
2011-10-31 10:10:00,11.55,11.57,11.45,11.45,170600.0,9.955,9.9723,9.8689,9.8689,170600.0
2011-10-31 10:15:00,11.45,11.45,11.3,11.3,193500.0,9.8689,9.8689,9.7396,9.7396,193500.0
2011-10-31 10:20:00,11.3,11.36,11.3,11.35,91000.0,9.7396,9.7913,9.7396,9.7827,91000.0
2011-10-31 10:25:00,11.35,11.41,11.35,11.41,45500.0,9.7827,9.8344,9.7827,9.8344,45500.0
2011-10-31 10:30:00,11.41,11.48,11.4,11.47,30300.0,9.8344,9.8947,9.8258,9.8861,30300.0
2011-10-31 10:35:00,11.48,11.48,11.43,11.44,33900.0,9.8947,9.8947,9.8516,9.8602,33900.0
2011-10-31 10:40:00,11.44,11.46,11.41,11.41,27500.0,9.8602,9.8775,9.8344,9.8344,27500.0
2011-10-31 10:45:00,11.41,11.41,11.36,11.37,50700.0,9.8344,9.8344,9.7913,9.7999,50700.0
2011-10-31 10:50:00,11.38,11.42,11.36,11.36,84600.0,9.8085,9.843,9.7913,9.7913,84600.0
2011-10-31 10:55:00,11.36,11.39,11.34,11.37,46200.0,9.7913,9.8171,9.774,9.7999,46200.0
2011-10-31 11:00:00,11.38,11.42,11.35,11.35,50100.0,9.8085,9.843,9.7827,9.7827,50100.0
2011-10-31 11:05:00,11.35,11.38,11.34,11.37,27500.0,9.7827,9.8085,9.774,9.7999,27500.0
2011-10-31 11:10:00,11.38,11.39,11.34,11.34,30700.0,9.8085,9.8171,9.774,9.774,30700.0
2011-10-31 11:15:00,11.35,11.35,11.31,11.32,26000.0,9.7827,9.7827,9.7482,9.7568,26000.0
2011-10-31 11:20:00,11.32,11.33,11.3,11.31,52800.0,9.7568,9.7654,9.7396,9.7482,52800.0
2011-10-31 11:25:00,11.31,11.32,11.28,11.3,113400.0,9.7482,9.7568,9.7223,9.7396,113400.0
2011-10-31 11:30:00,11.3,11.33,11.29,11.31,73500.0,9.7396,9.7654,9.7309,9.7482,73500.0
2011-10-31 11:35:00,11.3,11.31,11.27,11.28,93600.0,9.7396,9.7482,9.7137,9.7223,93600.0
2011-10-31 11:40:00,11.28,11.31,11.28,11.3,61000.0,9.7223,9.7482,9.7223,9.7396,61000.0
2011-10-31 11:45:00,11.3,11.3,11.28,11.3,75700.0,9.7396,9.7396,9.7223,9.7396,75700.0
2011-10-31 11:50:00,11.29,11.31,11.29,11.3,19400.0,9.7309,9.7482,9.7309,9.7396,19400.0
2011-10-31 11:55:00,11.3,11.3,11.28,11.28,33600.0,9.7396,9.7396,9.7223,9.7223,33600.0
2011-10-31 12:00:00,11.28,11.3,11.28,11.29,15300.0,9.7223,9.7396,9.7223,9.7309,15300.0
2011-10-31 12:05:00,11.29,11.3,11.26,11.27,31900.0,9.7309,9.7396,9.7051,9.7137,31900.0
2011-10-31 12:10:00,11.26,11.28,11.24,11.24,95000.0,9.7051,9.7223,9.6879,9.6879,95000.0
2011-10-31 12:15:00,11.25,11.25,11.23,11.23,27000.0,9.6965,9.6965,9.6792,9.6792,27000.0
2011-10-31 12:20:00,11.24,11.25,11.23,11.25,12700.0,9.6879,9.6965,9.6792,9.6965,12700.0
2011-10-31 12:25:00,11.25,11.25,11.21,11.22,38100.0,9.6965,9.6965,9.662,9.6706,38100.0
2011-10-31 12:30:00,11.21,11.24,11.21,11.24,30100.0,9.662,9.6879,9.662,9.6879,30100.0
2011-10-31 12:35:00,11.23,11.26,11.23,11.26,21400.0,9.6792,9.7051,9.6792,9.7051,21400.0
2011-10-31 12:40:00,11.26,11.27,11.25,11.26,22600.0,9.7051,9.7137,9.6965,9.7051,22600.0
2011-10-31 12:45:00,11.26,11.27,11.25,11.26,90100.0,9.7051,9.7137,9.6965,9.7051,90100.0
2011-10-31 12:50:00,11.26,11.26,11.24,11.25,26300.0,9.7051,9.7051,9.6879,9.6965,26300.0
2011-10-31 12:55:00,11.25,11.32,11.24,11.31,133700.0,9.6965,9.7568,9.6879,9.7482,133700.0
2011-10-31 13:00:00,11.31,11.38,11.3,11.37,64800.0,9.7482,9.8085,9.7396,9.7999,64800.0
2011-10-31 13:05:00,11.37,11.37,11.35,11.36,16700.0,9.7999,9.7999,9.7827,9.7913,16700.0
2011-10-31 13:10:00,11.36,11.39,11.36,11.38,14900.0,9.7913,9.8171,9.7913,9.8085,14900.0
2011-10-31 13:15:00,11.39,11.39,11.38,11.39,17400.0,9.8171,9.8171,9.8085,9.8171,17400.0
2011-10-31 13:20:00,11.39,11.41,11.38,11.4,72100.0,9.8171,9.8344,9.8085,9.8258,72100.0
2011-10-31 13:25:00,11.39,11.4,11.38,11.39,25200.0,9.8171,9.8258,9.8085,9.8171,25200.0
2011-10-31 13:30:00,11.38,11.43,11.38,11.41,43200.0,9.8085,9.8516,9.8085,9.8344,43200.0
2011-10-31 13:35:00,11.41,11.45,11.39,11.45,60100.0,9.8344,9.8689,9.8171,9.8689,60100.0
2011-10-31 13:40:00,11.45,11.45,11.44,11.45,45500.0,9.8689,9.8689,9.8602,9.8689,45500.0
2011-10-31 13:45:00,11.45,11.46,11.45,11.46,38700.0,9.8689,9.8775,9.8689,9.8775,38700.0
2011-10-31 13:50:00,11.46,11.46,11.43,11.43,31600.0,9.8775,9.8775,9.8516,9.8516,31600.0
2011-10-31 13:55:00,11.43,11.43,11.38,11.38,33400.0,9.8516,9.8516,9.8085,9.8085,33400.0
2011-10-31 14:00:00,11.38,11.38,11.35,11.35,129600.0,9.8085,9.8085,9.7827,9.7827,129600.0
2011-10-31 14:05:00,11.35,11.35,11.32,11.32,38800.0,9.7827,9.7827,9.7568,9.7568,38800.0
2011-10-31 14:10:00,11.33,11.33,11.3,11.31,53200.0,9.7654,9.7654,9.7396,9.7482,53200.0
2011-10-31 14:15:00,11.31,11.33,11.3,11.33,33900.0,9.7482,9.7654,9.7396,9.7654,33900.0
2011-10-31 14:20:00,11.34,11.38,11.34,11.35,59800.0,9.774,9.8085,9.774,9.7827,59800.0
2011-10-31 14:25:00,11.35,11.37,11.34,11.37,31000.0,9.7827,9.7999,9.774,9.7999,31000.0
2011-10-31 14:30:00,11.37,11.39,11.36,11.38,46100.0,9.7999,9.8171,9.7913,9.8085,46100.0
2011-10-31 14:35:00,11.37,11.37,11.29,11.29,139500.0,9.7999,9.7999,9.7309,9.7309,139500.0
2011-10-31 14:40:00,11.3,11.31,11.28,11.29,99300.0,9.7396,9.7482,9.7223,9.7309,99300.0
2011-10-31 14:45:00,11.29,11.3,11.28,11.29,47100.0,9.7309,9.7396,9.7223,9.7309,47100.0
2011-10-31 14:50:00,11.29,11.3,11.29,11.3,39600.0,9.7309,9.7396,9.7309,9.7396,39600.0
2011-10-31 14:55:00,11.3,11.3,11.29,11.29,52300.0,9.7396,9.7396,9.7309,9.7309,52300.0
2011-10-31 15:00:00,11.29,11.3,11.26,11.27,72200.0,9.7309,9.7396,9.7051,9.7137,72200.0
2011-10-31 15:05:00,11.27,11.27,11.23,11.23,31900.0,9.7137,9.7137,9.6792,9.6792,31900.0
2011-10-31 15:10:00,11.24,11.26,11.23,11.26,34000.0,9.6879,9.7051,9.6792,9.7051,34000.0
2011-10-31 15:15:00,11.26,11.26,11.18,11.19,121500.0,9.7051,9.7051,9.6361,9.6448,121500.0
2011-10-31 15:20:00,11.18,11.21,11.17,11.18,123000.0,9.6361,9.662,9.6275,9.6361,123000.0
2011-10-31 15:25:00,11.19,11.19,11.16,11.16,42500.0,9.6448,9.6448,9.6189,9.6189,42500.0
2011-10-31 15:30:00,11.16,11.21,11.14,11.21,131000.0,9.6189,9.662,9.6017,9.662,131000.0
2011-10-31 15:35:00,11.21,11.23,11.21,11.23,79700.0,9.662,9.6792,9.662,9.6792,79700.0
2011-10-31 15:40:00,11.23,11.24,11.2,11.22,159000.0,9.6792,9.6879,9.6534,9.6706,159000.0
2011-10-31 15:45:00,11.22,11.23,11.17,11.17,280900.0,9.6706,9.6792,9.6275,9.6275,280900.0
2011-10-31 15:50:00,11.18,11.22,11.17,11.22,140600.0,9.6361,9.6706,9.6275,9.6706,140600.0
2011-10-31 15:55:00,11.22,11.22,11.13,11.14,439700.0,9.6706,9.6706,9.593,9.6017,439700.0
2011-11-01 09:30:00,10.81,10.95,10.74,10.9,260400.0,9.3172,9.4379,9.2569,9.3948,260400.0
2011-11-01 09:35:00,10.89,10.94,10.89,10.89,109400.0,9.3862,9.4293,9.3862,9.3862,109400.0
2011-11-01 09:40:00,10.9,11.0,10.88,10.9,206300.0,9.3948,9.481,9.3776,9.3948,206300.0
2011-11-01 09:45:00,10.91,10.94,10.88,10.88,142500.0,9.4034,9.4293,9.3776,9.3776,142500.0
2011-11-01 09:50:00,10.88,10.93,10.87,10.89,158100.0,9.3776,9.4207,9.3689,9.3862,158100.0
2011-11-01 09:55:00,10.89,10.98,10.89,10.95,91400.0,9.3862,9.4638,9.3862,9.4379,91400.0
2011-11-01 10:00:00,10.95,11.04,10.88,11.03,193200.0,9.4379,9.5155,9.3776,9.5069,193200.0
2011-11-01 10:05:00,11.03,11.04,10.96,11.01,138200.0,9.5069,9.5155,9.4465,9.4896,138200.0
2011-11-01 10:10:00,11.01,11.06,11.0,11.04,106200.0,9.4896,9.5327,9.481,9.5155,106200.0
2011-11-01 10:15:00,11.04,11.08,11.01,11.06,117400.0,9.5155,9.5499,9.4896,9.5327,117400.0
2011-11-01 10:20:00,11.07,11.07,11.02,11.06,128600.0,9.5413,9.5413,9.4982,9.5327,128600.0
2011-11-01 10:25:00,11.06,11.13,11.05,11.12,143500.0,9.5327,9.593,9.5241,9.5844,143500.0
2011-11-01 10:30:00,11.13,11.17,11.09,11.15,111900.0,9.593,9.6275,9.5586,9.6103,111900.0
2011-11-01 10:35:00,11.15,11.18,11.15,11.18,277700.0,9.6103,9.6361,9.6103,9.6361,277700.0
2011-11-01 10:40:00,11.17,11.21,11.16,11.17,129600.0,9.6275,9.662,9.6189,9.6275,129600.0
2011-11-01 10:45:00,11.17,11.18,11.15,11.17,308100.0,9.6275,9.6361,9.6103,9.6275,308100.0
2011-11-01 10:50:00,11.18,11.24,11.15,11.17,206600.0,9.6361,9.6879,9.6103,9.6275,206600.0
2011-11-01 10:55:00,11.17,11.21,11.1,11.13,234800.0,9.6275,9.662,9.5672,9.593,234800.0
2011-11-01 11:00:00,11.13,11.16,11.12,11.13,260800.0,9.593,9.6189,9.5844,9.593,260800.0
2011-11-01 11:05:00,11.13,11.15,11.1,11.12,129400.0,9.593,9.6103,9.5672,9.5844,129400.0
2011-11-01 11:10:00,11.12,11.15,11.09,11.12,93600.0,9.5844,9.6103,9.5586,9.5844,93600.0
2011-11-01 11:15:00,11.12,11.15,11.12,11.14,68200.0,9.5844,9.6103,9.5844,9.6017,68200.0
2011-11-01 11:20:00,11.15,11.16,11.08,11.09,102000.0,9.6103,9.6189,9.5499,9.5586,102000.0
2011-11-01 11:25:00,11.09,11.11,11.04,11.06,107000.0,9.5586,9.5758,9.5155,9.5327,107000.0
2011-11-01 11:30:00,11.06,11.08,10.99,11.0,95400.0,9.5327,9.5499,9.4724,9.481,95400.0
2011-11-01 11:35:00,11.0,11.0,10.94,10.96,107000.0,9.481,9.481,9.4293,9.4465,107000.0
2011-11-01 11:40:00,10.96,10.96,10.89,10.9,67400.0,9.4465,9.4465,9.3862,9.3948,67400.0
2011-11-01 11:45:00,10.9,10.96,10.89,10.93,147200.0,9.3948,9.4465,9.3862,9.4207,147200.0
2011-11-01 11:50:00,10.94,10.94,10.9,10.93,65000.0,9.4293,9.4293,9.3948,9.4207,65000.0
2011-11-01 11:55:00,10.93,10.95,10.89,10.9,139700.0,9.4207,9.4379,9.3862,9.3948,139700.0
2011-11-01 12:00:00,10.9,10.9,10.83,10.86,81800.0,9.3948,9.3948,9.3345,9.3603,81800.0
2011-11-01 12:05:00,10.86,10.93,10.85,10.92,63300.0,9.3603,9.4207,9.3517,9.412,63300.0
2011-11-01 12:10:00,10.92,10.96,10.89,10.92,81800.0,9.412,9.4465,9.3862,9.412,81800.0
2011-11-01 12:15:00,10.92,10.92,10.89,10.91,147000.0,9.412,9.412,9.3862,9.4034,147000.0
2011-11-01 12:20:00,10.91,10.91,10.88,10.91,70300.0,9.4034,9.4034,9.3776,9.4034,70300.0
2011-11-01 12:25:00,10.91,10.94,10.9,10.91,46100.0,9.4034,9.4293,9.3948,9.4034,46100.0
2011-11-01 12:30:00,10.91,10.97,10.89,10.95,89900.0,9.4034,9.4551,9.3862,9.4379,89900.0
2011-11-01 12:35:00,10.96,10.98,10.94,10.97,47500.0,9.4465,9.4638,9.4293,9.4551,47500.0
2011-11-01 12:40:00,10.98,10.98,10.9,10.9,65600.0,9.4638,9.4638,9.3948,9.3948,65600.0
2011-11-01 12:45:00,10.91,10.94,10.86,10.87,57200.0,9.4034,9.4293,9.3603,9.3689,57200.0
2011-11-01 12:50:00,10.87,10.88,10.85,10.85,37500.0,9.3689,9.3776,9.3517,9.3517,37500.0
2011-11-01 12:55:00,10.85,10.87,10.83,10.83,44200.0,9.3517,9.3689,9.3345,9.3345,44200.0
2011-11-01 13:00:00,10.83,10.87,10.81,10.84,105600.0,9.3345,9.3689,9.3172,9.3431,105600.0
2011-11-01 13:05:00,10.84,10.9,10.83,10.84,43100.0,9.3431,9.3948,9.3345,9.3431,43100.0
2011-11-01 13:10:00,10.84,10.88,10.8,10.85,131900.0,9.3431,9.3776,9.3086,9.3517,131900.0
2011-11-01 13:15:00,10.85,10.89,10.83,10.84,53300.0,9.3517,9.3862,9.3345,9.3431,53300.0
2011-11-01 13:20:00,10.84,10.84,10.8,10.81,158000.0,9.3431,9.3431,9.3086,9.3172,158000.0
2011-11-01 13:25:00,10.81,10.95,10.78,10.94,181600.0,9.3172,9.4379,9.2914,9.4293,181600.0
2011-11-01 13:30:00,10.94,11.0,10.92,10.97,278500.0,9.4293,9.481,9.412,9.4551,278500.0
2011-11-01 13:35:00,10.98,11.01,10.94,10.95,134600.0,9.4638,9.4896,9.4293,9.4379,134600.0
2011-11-01 13:40:00,10.95,11.02,10.95,11.01,95900.0,9.4379,9.4982,9.4379,9.4896,95900.0
2011-11-01 13:45:00,11.01,11.06,11.0,11.02,92100.0,9.4896,9.5327,9.481,9.4982,92100.0
2011-11-01 13:50:00,11.03,11.07,10.98,11.0,141100.0,9.5069,9.5413,9.4638,9.481,141100.0
2011-11-01 13:55:00,11.0,11.0,10.91,10.96,91500.0,9.481,9.481,9.4034,9.4465,91500.0
2011-11-01 14:00:00,10.95,11.02,10.93,10.99,62400.0,9.4379,9.4982,9.4207,9.4724,62400.0
2011-11-01 14:05:00,10.99,11.06,10.98,11.05,81100.0,9.4724,9.5327,9.4638,9.5241,81100.0
2011-11-01 14:10:00,11.04,11.06,11.01,11.06,68900.0,9.5155,9.5327,9.4896,9.5327,68900.0
2011-11-01 14:15:00,11.07,11.07,11.01,11.03,117000.0,9.5413,9.5413,9.4896,9.5069,117000.0
2011-11-01 14:20:00,11.04,11.1,11.03,11.1,99700.0,9.5155,9.5672,9.5069,9.5672,99700.0
2011-11-01 14:25:00,11.1,11.11,11.07,11.09,88800.0,9.5672,9.5758,9.5413,9.5586,88800.0
2011-11-01 14:30:00,11.08,11.1,11.06,11.08,45200.0,9.5499,9.5672,9.5327,9.5499,45200.0
2011-11-01 14:35:00,11.08,11.09,11.01,11.01,58900.0,9.5499,9.5586,9.4896,9.4896,58900.0
2011-11-01 14:40:00,11.01,11.05,11.0,11.04,65100.0,9.4896,9.5241,9.481,9.5155,65100.0
2011-11-01 14:45:00,11.04,11.06,11.02,11.02,65800.0,9.5155,9.5327,9.4982,9.4982,65800.0
2011-11-01 14:50:00,11.02,11.06,10.95,10.98,67400.0,9.4982,9.5327,9.4379,9.4638,67400.0
2011-11-01 14:55:00,10.98,10.98,10.95,10.97,71800.0,9.4638,9.4638,9.4379,9.4551,71800.0
2011-11-01 15:00:00,10.98,10.99,10.89,10.91,89500.0,9.4638,9.4724,9.3862,9.4034,89500.0
2011-11-01 15:05:00,10.91,10.93,10.88,10.9,75400.0,9.4034,9.4207,9.3776,9.3948,75400.0
2011-11-01 15:10:00,10.9,10.97,10.88,10.96,64500.0,9.3948,9.4551,9.3776,9.4465,64500.0
2011-11-01 15:15:00,10.96,10.96,10.88,10.93,119000.0,9.4465,9.4465,9.3776,9.4207,119000.0
2011-11-01 15:20:00,10.93,10.95,10.88,10.9,89700.0,9.4207,9.4379,9.3776,9.3948,89700.0
2011-11-01 15:25:00,10.9,10.95,10.9,10.94,85900.0,9.3948,9.4379,9.3948,9.4293,85900.0
2011-11-01 15:30:00,10.94,10.99,10.93,10.97,128200.0,9.4293,9.4724,9.4207,9.4551,128200.0
2011-11-01 15:35:00,10.97,11.01,10.95,11.0,125500.0,9.4551,9.4896,9.4379,9.481,125500.0
2011-11-01 15:40:00,11.0,11.0,10.92,10.92,171800.0,9.481,9.481,9.412,9.412,171800.0
2011-11-01 15:45:00,10.93,10.93,10.85,10.89,269900.0,9.4207,9.4207,9.3517,9.3862,269900.0
2011-11-01 15:50:00,10.89,10.9,10.86,10.88,228300.0,9.3862,9.3948,9.3603,9.3776,228300.0
2011-11-01 15:55:00,10.89,10.92,10.86,10.89,491600.0,9.3862,9.412,9.3603,9.3862,491600.0
2011-11-02 09:30:00,11.11,11.11,10.98,11.04,91100.0,9.5758,9.5758,9.4638,9.5155,91100.0
2011-11-02 09:35:00,11.04,11.05,10.97,10.99,78200.0,9.5155,9.5241,9.4551,9.4724,78200.0
2011-11-02 09:40:00,11.0,11.05,10.99,11.05,32900.0,9.481,9.5241,9.4724,9.5241,32900.0
2011-11-02 09:45:00,11.05,11.05,11.0,11.05,30600.0,9.5241,9.5241,9.481,9.5241,30600.0
2011-11-02 09:50:00,11.06,11.06,10.96,11.01,27100.0,9.5327,9.5327,9.4465,9.4896,27100.0
2011-11-02 09:55:00,11.01,11.03,10.98,11.03,22700.0,9.4896,9.5069,9.4638,9.5069,22700.0
2011-11-02 10:00:00,11.04,11.09,11.02,11.04,92400.0,9.5155,9.5586,9.4982,9.5155,92400.0
2011-11-02 10:05:00,11.04,11.12,11.03,11.12,42800.0,9.5155,9.5844,9.5069,9.5844,42800.0
2011-11-02 10:10:00,11.13,11.22,11.1,11.21,176100.0,9.593,9.6706,9.5672,9.662,176100.0
2011-11-02 10:15:00,11.21,11.21,11.16,11.18,30700.0,9.662,9.662,9.6189,9.6361,30700.0
2011-11-02 10:20:00,11.17,11.21,11.16,11.21,25300.0,9.6275,9.662,9.6189,9.662,25300.0
2011-11-02 10:25:00,11.21,11.23,11.19,11.22,52700.0,9.662,9.6792,9.6448,9.6706,52700.0
2011-11-02 10:30:00,11.22,11.22,11.16,11.18,43000.0,9.6706,9.6706,9.6189,9.6361,43000.0
2011-11-02 10:35:00,11.19,11.27,11.17,11.27,115100.0,9.6448,9.7137,9.6275,9.7137,115100.0
2011-11-02 10:40:00,11.27,11.28,11.25,11.27,77500.0,9.7137,9.7223,9.6965,9.7137,77500.0
2011-11-02 10:45:00,11.27,11.34,11.26,11.34,142900.0,9.7137,9.774,9.7051,9.774,142900.0
2011-11-02 10:50:00,11.35,11.39,11.33,11.37,167600.0,9.7827,9.8171,9.7654,9.7999,167600.0
2011-11-02 10:55:00,11.37,11.38,11.34,11.35,92800.0,9.7999,9.8085,9.774,9.7827,92800.0
2011-11-02 11:00:00,11.36,11.38,11.34,11.34,64500.0,9.7913,9.8085,9.774,9.774,64500.0
2011-11-02 11:05:00,11.34,11.38,11.33,11.33,39300.0,9.774,9.8085,9.7654,9.7654,39300.0
2011-11-02 11:10:00,11.33,11.34,11.29,11.29,53800.0,9.7654,9.774,9.7309,9.7309,53800.0
2011-11-02 11:15:00,11.29,11.35,11.29,11.34,29800.0,9.7309,9.7827,9.7309,9.774,29800.0
2011-11-02 11:20:00,11.34,11.37,11.33,11.37,44000.0,9.774,9.7999,9.7654,9.7999,44000.0
2011-11-02 11:25:00,11.38,11.38,11.3,11.32,47400.0,9.8085,9.8085,9.7396,9.7568,47400.0
2011-11-02 11:30:00,11.32,11.32,11.3,11.31,24300.0,9.7568,9.7568,9.7396,9.7482,24300.0
2011-11-02 11:35:00,11.32,11.32,11.29,11.31,49300.0,9.7568,9.7568,9.7309,9.7482,49300.0
2011-11-02 11:40:00,11.31,11.33,11.3,11.32,22100.0,9.7482,9.7654,9.7396,9.7568,22100.0
2011-11-02 11:45:00,11.32,11.34,11.31,11.32,34000.0,9.7568,9.774,9.7482,9.7568,34000.0
2011-11-02 11:50:00,11.32,11.32,11.28,11.29,19700.0,9.7568,9.7568,9.7223,9.7309,19700.0
2011-11-02 11:55:00,11.29,11.32,11.28,11.31,30700.0,9.7309,9.7568,9.7223,9.7482,30700.0
2011-11-02 12:00:00,11.3,11.3,11.27,11.3,27400.0,9.7396,9.7396,9.7137,9.7396,27400.0
2011-11-02 12:05:00,11.29,11.29,11.26,11.28,26900.0,9.7309,9.7309,9.7051,9.7223,26900.0
2011-11-02 12:10:00,11.28,11.34,11.28,11.3,59700.0,9.7223,9.774,9.7223,9.7396,59700.0
2011-11-02 12:15:00,11.31,11.31,11.29,11.3,53300.0,9.7482,9.7482,9.7309,9.7396,53300.0
2011-11-02 12:20:00,11.3,11.33,11.29,11.31,88200.0,9.7396,9.7654,9.7309,9.7482,88200.0
2011-11-02 12:25:00,11.32,11.33,11.3,11.32,37300.0,9.7568,9.7654,9.7396,9.7568,37300.0
2011-11-02 12:30:00,11.32,11.33,11.29,11.3,70300.0,9.7568,9.7654,9.7309,9.7396,70300.0
2011-11-02 12:35:00,11.3,11.34,11.26,11.33,47700.0,9.7396,9.774,9.7051,9.7654,47700.0
2011-11-02 12:40:00,11.33,11.37,11.29,11.32,81500.0,9.7654,9.7999,9.7309,9.7568,81500.0
2011-11-02 12:45:00,11.32,11.33,11.29,11.3,110800.0,9.7568,9.7654,9.7309,9.7396,110800.0
2011-11-02 12:50:00,11.3,11.31,11.3,11.31,29300.0,9.7396,9.7482,9.7396,9.7482,29300.0
2011-11-02 12:55:00,11.31,11.31,11.25,11.26,103800.0,9.7482,9.7482,9.6965,9.7051,103800.0
2011-11-02 13:00:00,11.26,11.28,11.19,11.21,142100.0,9.7051,9.7223,9.6448,9.662,142100.0
2011-11-02 13:05:00,11.21,11.24,11.18,11.24,64100.0,9.662,9.6879,9.6361,9.6879,64100.0
2011-11-02 13:10:00,11.24,11.27,11.23,11.26,84700.0,9.6879,9.7137,9.6792,9.7051,84700.0
2011-11-02 13:15:00,11.26,11.26,11.22,11.22,44700.0,9.7051,9.7051,9.6706,9.6706,44700.0
2011-11-02 13:20:00,11.21,11.21,11.14,11.14,68500.0,9.662,9.662,9.6017,9.6017,68500.0
2011-11-02 13:25:00,11.14,11.21,11.14,11.21,69500.0,9.6017,9.662,9.6017,9.662,69500.0
2011-11-02 13:30:00,11.21,11.23,11.19,11.23,48700.0,9.662,9.6792,9.6448,9.6792,48700.0
2011-11-02 13:35:00,11.23,11.23,11.21,11.22,34700.0,9.6792,9.6792,9.662,9.6706,34700.0
2011-11-02 13:40:00,11.22,11.25,11.2,11.25,69400.0,9.6706,9.6965,9.6534,9.6965,69400.0
2011-11-02 13:45:00,11.25,11.28,11.24,11.25,37600.0,9.6965,9.7223,9.6879,9.6965,37600.0
2011-11-02 13:50:00,11.26,11.26,11.19,11.19,36900.0,9.7051,9.7051,9.6448,9.6448,36900.0
2011-11-02 13:55:00,11.18,11.18,11.13,11.14,49400.0,9.6361,9.6361,9.593,9.6017,49400.0
2011-11-02 14:00:00,11.14,11.19,11.1,11.19,71600.0,9.6017,9.6448,9.5672,9.6448,71600.0
2011-11-02 14:05:00,11.18,11.19,11.16,11.16,56900.0,9.6361,9.6448,9.6189,9.6189,56900.0
2011-11-02 14:10:00,11.16,11.16,11.11,11.14,45700.0,9.6189,9.6189,9.5758,9.6017,45700.0
2011-11-02 14:15:00,11.14,11.2,11.13,11.17,47100.0,9.6017,9.6534,9.593,9.6275,47100.0
2011-11-02 14:20:00,11.17,11.21,11.14,11.14,44300.0,9.6275,9.662,9.6017,9.6017,44300.0
2011-11-02 14:25:00,11.14,11.19,11.14,11.17,54000.0,9.6017,9.6448,9.6017,9.6275,54000.0
2011-11-02 14:30:00,11.17,11.24,11.15,11.24,65400.0,9.6275,9.6879,9.6103,9.6879,65400.0
2011-11-02 14:35:00,11.25,11.27,11.22,11.22,57200.0,9.6965,9.7137,9.6706,9.6706,57200.0
2011-11-02 14:40:00,11.22,11.23,11.2,11.22,38400.0,9.6706,9.6792,9.6534,9.6706,38400.0
2011-11-02 14:45:00,11.22,11.26,11.21,11.25,26300.0,9.6706,9.7051,9.662,9.6965,26300.0
2011-11-02 14:50:00,11.25,11.29,11.24,11.25,68900.0,9.6965,9.7309,9.6879,9.6965,68900.0
2011-11-02 14:55:00,11.26,11.31,11.25,11.27,78500.0,9.7051,9.7482,9.6965,9.7137,78500.0
2011-11-02 15:00:00,11.28,11.29,11.22,11.24,88900.0,9.7223,9.7309,9.6706,9.6879,88900.0
2011-11-02 15:05:00,11.25,11.32,11.25,11.29,70600.0,9.6965,9.7568,9.6965,9.7309,70600.0
2011-11-02 15:10:00,11.28,11.3,11.25,11.28,70900.0,9.7223,9.7396,9.6965,9.7223,70900.0
2011-11-02 15:15:00,11.27,11.3,11.25,11.29,44100.0,9.7137,9.7396,9.6965,9.7309,44100.0
2011-11-02 15:20:00,11.28,11.33,11.28,11.3,53400.0,9.7223,9.7654,9.7223,9.7396,53400.0
2011-11-02 15:25:00,11.3,11.3,11.25,11.26,66000.0,9.7396,9.7396,9.6965,9.7051,66000.0
2011-11-02 15:30:00,11.26,11.3,11.2,11.23,75900.0,9.7051,9.7396,9.6534,9.6792,75900.0
2011-11-02 15:35:00,11.22,11.27,11.22,11.27,70200.0,9.6706,9.7137,9.6706,9.7137,70200.0
2011-11-02 15:40:00,11.27,11.3,11.21,11.24,124400.0,9.7137,9.7396,9.662,9.6879,124400.0
2011-11-02 15:45:00,11.24,11.26,11.2,11.23,153300.0,9.6879,9.7051,9.6534,9.6792,153300.0
2011-11-02 15:50:00,11.23,11.26,11.22,11.26,137900.0,9.6792,9.7051,9.6706,9.7051,137900.0
2011-11-02 15:55:00,11.26,11.3,11.26,11.27,320900.0,9.7051,9.7396,9.7051,9.7137,320900.0
2011-11-03 09:30:00,11.42,11.42,11.34,11.35,51400.0,9.843,9.843,9.774,9.7827,51400.0
2011-11-03 09:35:00,11.34,11.35,11.25,11.27,65900.0,9.774,9.7827,9.6965,9.7137,65900.0
2011-11-03 09:40:00,11.27,11.28,11.21,11.22,77500.0,9.7137,9.7223,9.662,9.6706,77500.0
2011-11-03 09:45:00,11.22,11.25,11.17,11.19,69000.0,9.6706,9.6965,9.6275,9.6448,69000.0
2011-11-03 09:50:00,11.19,11.2,11.09,11.09,131200.0,9.6448,9.6534,9.5586,9.5586,131200.0
2011-11-03 09:55:00,11.1,11.16,11.06,11.13,140200.0,9.5672,9.6189,9.5327,9.593,140200.0
2011-11-03 10:00:00,11.14,11.14,11.03,11.05,190000.0,9.6017,9.6017,9.5069,9.5241,190000.0
2011-11-03 10:05:00,11.05,11.13,11.01,11.12,131900.0,9.5241,9.593,9.4896,9.5844,131900.0
2011-11-03 10:10:00,11.12,11.15,11.07,11.15,124900.0,9.5844,9.6103,9.5413,9.6103,124900.0
2011-11-03 10:15:00,11.15,11.17,11.12,11.16,142800.0,9.6103,9.6275,9.5844,9.6189,142800.0
2011-11-03 10:20:00,11.16,11.19,11.13,11.14,49100.0,9.6189,9.6448,9.593,9.6017,49100.0
2011-11-03 10:25:00,11.14,11.22,11.13,11.19,51200.0,9.6017,9.6706,9.593,9.6448,51200.0
2011-11-03 10:30:00,11.19,11.23,11.18,11.21,42000.0,9.6448,9.6792,9.6361,9.662,42000.0
2011-11-03 10:35:00,11.21,11.21,11.16,11.17,40500.0,9.662,9.662,9.6189,9.6275,40500.0
2011-11-03 10:40:00,11.17,11.26,11.15,11.25,169300.0,9.6275,9.7051,9.6103,9.6965,169300.0
2011-11-03 10:45:00,11.26,11.33,11.26,11.3,57200.0,9.7051,9.7654,9.7051,9.7396,57200.0
2011-11-03 10:50:00,11.3,11.3,11.25,11.27,52100.0,9.7396,9.7396,9.6965,9.7137,52100.0
2011-11-03 10:55:00,11.28,11.3,11.24,11.24,50300.0,9.7223,9.7396,9.6879,9.6879,50300.0
2011-11-03 11:00:00,11.24,11.27,11.19,11.19,99600.0,9.6879,9.7137,9.6448,9.6448,99600.0
2011-11-03 11:05:00,11.19,11.25,11.19,11.2,69800.0,9.6448,9.6965,9.6448,9.6534,69800.0
2011-11-03 11:10:00,11.21,11.26,11.21,11.25,45400.0,9.662,9.7051,9.662,9.6965,45400.0
2011-11-03 11:15:00,11.26,11.31,11.26,11.3,33000.0,9.7051,9.7482,9.7051,9.7396,33000.0
2011-11-03 11:20:00,11.31,11.36,11.3,11.34,40200.0,9.7482,9.7913,9.7396,9.774,40200.0
2011-11-03 11:25:00,11.34,11.34,11.3,11.3,52000.0,9.774,9.774,9.7396,9.7396,52000.0
2011-11-03 11:30:00,11.3,11.33,11.28,11.32,57600.0,9.7396,9.7654,9.7223,9.7568,57600.0
2011-11-03 11:35:00,11.32,11.32,11.27,11.28,23200.0,9.7568,9.7568,9.7137,9.7223,23200.0
2011-11-03 11:40:00,11.28,11.31,11.28,11.31,57100.0,9.7223,9.7482,9.7223,9.7482,57100.0
2011-11-03 11:45:00,11.3,11.35,11.3,11.35,35500.0,9.7396,9.7827,9.7396,9.7827,35500.0
2011-11-03 11:50:00,11.34,11.38,11.33,11.37,68800.0,9.774,9.8085,9.7654,9.7999,68800.0
2011-11-03 11:55:00,11.37,11.37,11.32,11.32,156700.0,9.7999,9.7999,9.7568,9.7568,156700.0
2011-11-03 12:00:00,11.32,11.34,11.32,11.34,25400.0,9.7568,9.774,9.7568,9.774,25400.0
2011-11-03 12:05:00,11.34,11.37,11.32,11.36,30300.0,9.774,9.7999,9.7568,9.7913,30300.0
2011-11-03 12:10:00,11.36,11.38,11.32,11.34,52900.0,9.7913,9.8085,9.7568,9.774,52900.0
2011-11-03 12:15:00,11.34,11.35,11.31,11.34,38400.0,9.774,9.7827,9.7482,9.774,38400.0
2011-11-03 12:20:00,11.34,11.38,11.33,11.37,43000.0,9.774,9.8085,9.7654,9.7999,43000.0
2011-11-03 12:25:00,11.37,11.4,11.35,11.39,60900.0,9.7999,9.8258,9.7827,9.8171,60900.0
2011-11-03 12:30:00,11.39,11.39,11.35,11.36,25400.0,9.8171,9.8171,9.7827,9.7913,25400.0
2011-11-03 12:35:00,11.36,11.37,11.34,11.36,97600.0,9.7913,9.7999,9.774,9.7913,97600.0
2011-11-03 12:40:00,11.36,11.39,11.35,11.37,26400.0,9.7913,9.8171,9.7827,9.7999,26400.0
2011-11-03 12:45:00,11.37,11.44,11.36,11.44,73800.0,9.7999,9.8602,9.7913,9.8602,73800.0
2011-11-03 12:50:00,11.44,11.44,11.4,11.42,54100.0,9.8602,9.8602,9.8258,9.843,54100.0
2011-11-03 12:55:00,11.43,11.44,11.43,11.43,24300.0,9.8516,9.8602,9.8516,9.8516,24300.0
2011-11-03 13:00:00,11.42,11.43,11.4,11.4,11200.0,9.843,9.8516,9.8258,9.8258,11200.0
2011-11-03 13:05:00,11.4,11.42,11.39,11.42,24300.0,9.8258,9.843,9.8171,9.843,24300.0
2011-11-03 13:10:00,11.42,11.44,11.39,11.4,55600.0,9.843,9.8602,9.8171,9.8258,55600.0
2011-11-03 13:15:00,11.4,11.43,11.4,11.41,19700.0,9.8258,9.8516,9.8258,9.8344,19700.0
2011-11-03 13:20:00,11.41,11.41,11.38,11.41,24500.0,9.8344,9.8344,9.8085,9.8344,24500.0
2011-11-03 13:25:00,11.4,11.42,11.38,11.38,21500.0,9.8258,9.843,9.8085,9.8085,21500.0
2011-11-03 13:30:00,11.38,11.41,11.37,11.41,29300.0,9.8085,9.8344,9.7999,9.8344,29300.0
2011-11-03 13:35:00,11.4,11.43,11.4,11.43,66100.0,9.8258,9.8516,9.8258,9.8516,66100.0
2011-11-03 13:40:00,11.43,11.44,11.4,11.41,88900.0,9.8516,9.8602,9.8258,9.8344,88900.0
2011-11-03 13:45:00,11.42,11.45,11.41,11.44,23600.0,9.843,9.8689,9.8344,9.8602,23600.0
2011-11-03 13:50:00,11.45,11.47,11.43,11.44,32200.0,9.8689,9.8861,9.8516,9.8602,32200.0
2011-11-03 13:55:00,11.44,11.45,11.4,11.41,27800.0,9.8602,9.8689,9.8258,9.8344,27800.0
2011-11-03 14:00:00,11.42,11.45,11.41,11.45,40900.0,9.843,9.8689,9.8344,9.8689,40900.0
2011-11-03 14:05:00,11.45,11.49,11.45,11.48,58900.0,9.8689,9.9033,9.8689,9.8947,58900.0
2011-11-03 14:10:00,11.48,11.49,11.44,11.48,51900.0,9.8947,9.9033,9.8602,9.8947,51900.0
2011-11-03 14:15:00,11.49,11.51,11.46,11.5,178500.0,9.9033,9.9206,9.8775,9.9119,178500.0
2011-11-03 14:20:00,11.5,11.51,11.49,11.51,178500.0,9.9119,9.9206,9.9033,9.9206,178500.0
2011-11-03 14:25:00,11.51,11.51,11.5,11.5,56800.0,9.9206,9.9206,9.9119,9.9119,56800.0
2011-11-03 14:30:00,11.5,11.52,11.5,11.5,64900.0,9.9119,9.9292,9.9119,9.9119,64900.0
2011-11-03 14:35:00,11.51,11.52,11.5,11.52,51100.0,9.9206,9.9292,9.9119,9.9292,51100.0
2011-11-03 14:40:00,11.51,11.51,11.5,11.5,51800.0,9.9206,9.9206,9.9119,9.9119,51800.0
2011-11-03 14:45:00,11.5,11.51,11.5,11.5,135000.0,9.9119,9.9206,9.9119,9.9119,135000.0
2011-11-03 14:50:00,11.5,11.51,11.48,11.5,46100.0,9.9119,9.9206,9.8947,9.9119,46100.0
2011-11-03 14:55:00,11.5,11.53,11.5,11.52,41600.0,9.9119,9.9378,9.9119,9.9292,41600.0
2011-11-03 15:00:00,11.52,11.54,11.51,11.54,57800.0,9.9292,9.9464,9.9206,9.9464,57800.0
2011-11-03 15:05:00,11.54,11.54,11.5,11.5,140300.0,9.9464,9.9464,9.9119,9.9119,140300.0
2011-11-03 15:10:00,11.5,11.55,11.5,11.54,239500.0,9.9119,9.955,9.9119,9.9464,239500.0
2011-11-03 15:15:00,11.55,11.58,11.54,11.55,132200.0,9.955,9.9809,9.9464,9.955,132200.0
2011-11-03 15:20:00,11.55,11.57,11.53,11.55,66300.0,9.955,9.9723,9.9378,9.955,66300.0
2011-11-03 15:25:00,11.56,11.61,11.55,11.6,163400.0,9.9637,10.0068,9.955,9.9981,163400.0
2011-11-03 15:30:00,11.6,11.62,11.59,11.61,106100.0,9.9981,10.0154,9.9895,10.0068,106100.0
2011-11-03 15:35:00,11.61,11.62,11.54,11.55,111200.0,10.0068,10.0154,9.9464,9.955,111200.0
2011-11-03 15:40:00,11.56,11.59,11.54,11.57,124700.0,9.9637,9.9895,9.9464,9.9723,124700.0
2011-11-03 15:45:00,11.57,11.58,11.54,11.57,173100.0,9.9723,9.9809,9.9464,9.9723,173100.0
2011-11-03 15:50:00,11.57,11.61,11.57,11.59,365500.0,9.9723,10.0068,9.9723,9.9895,365500.0
2011-11-03 15:55:00,11.59,11.61,11.56,11.57,212000.0,9.9895,10.0068,9.9637,9.9723,212000.0
2011-11-04 09:30:00,11.46,11.5,11.36,11.43,46900.0,9.8775,9.9119,9.7913,9.8516,46900.0
2011-11-04 09:35:00,11.44,11.57,11.44,11.55,162300.0,9.8602,9.9723,9.8602,9.955,162300.0
2011-11-04 09:40:00,11.55,11.66,11.55,11.65,233200.0,9.955,10.0499,9.955,10.0412,233200.0
2011-11-04 09:45:00,11.65,11.67,11.62,11.64,67500.0,10.0412,10.0585,10.0154,10.0326,67500.0
2011-11-04 09:50:00,11.64,11.66,11.57,11.57,56800.0,10.0326,10.0499,9.9723,9.9723,56800.0
2011-11-04 09:55:00,11.57,11.59,11.49,11.5,53900.0,9.9723,9.9895,9.9033,9.9119,53900.0
2011-11-04 10:00:00,11.49,11.51,11.46,11.48,43100.0,9.9033,9.9206,9.8775,9.8947,43100.0
2011-11-04 10:05:00,11.47,11.48,11.44,11.47,38600.0,9.8861,9.8947,9.8602,9.8861,38600.0
2011-11-04 10:10:00,11.47,11.5,11.46,11.47,35300.0,9.8861,9.9119,9.8775,9.8861,35300.0
2011-11-04 10:15:00,11.47,11.52,11.46,11.49,55100.0,9.8861,9.9292,9.8775,9.9033,55100.0
2011-11-04 10:20:00,11.48,11.48,11.42,11.46,29100.0,9.8947,9.8947,9.843,9.8775,29100.0
2011-11-04 10:25:00,11.46,11.5,11.45,11.45,29600.0,9.8775,9.9119,9.8689,9.8689,29600.0
2011-11-04 10:30:00,11.45,11.46,11.42,11.43,31800.0,9.8689,9.8775,9.843,9.8516,31800.0
2011-11-04 10:35:00,11.43,11.46,11.43,11.44,45400.0,9.8516,9.8775,9.8516,9.8602,45400.0
2011-11-04 10:40:00,11.44,11.55,11.44,11.54,114100.0,9.8602,9.955,9.8602,9.9464,114100.0
2011-11-04 10:45:00,11.54,11.58,11.53,11.55,83400.0,9.9464,9.9809,9.9378,9.955,83400.0
2011-11-04 10:50:00,11.56,11.56,11.51,11.55,39600.0,9.9637,9.9637,9.9206,9.955,39600.0
2011-11-04 10:55:00,11.54,11.56,11.53,11.55,26400.0,9.9464,9.9637,9.9378,9.955,26400.0
2011-11-04 11:00:00,11.55,11.59,11.55,11.56,25400.0,9.955,9.9895,9.955,9.9637,25400.0
2011-11-04 11:05:00,11.57,11.59,11.55,11.57,34800.0,9.9723,9.9895,9.955,9.9723,34800.0
2011-11-04 11:10:00,11.56,11.61,11.56,11.58,43300.0,9.9637,10.0068,9.9637,9.9809,43300.0
2011-11-04 11:15:00,11.57,11.57,11.5,11.5,39000.0,9.9723,9.9723,9.9119,9.9119,39000.0
2011-11-04 11:20:00,11.51,11.53,11.46,11.5,67700.0,9.9206,9.9378,9.8775,9.9119,67700.0
2011-11-04 11:25:00,11.49,11.54,11.48,11.52,25100.0,9.9033,9.9464,9.8947,9.9292,25100.0
2011-11-04 11:30:00,11.52,11.55,11.52,11.54,24600.0,9.9292,9.955,9.9292,9.9464,24600.0
2011-11-04 11:35:00,11.54,11.55,11.5,11.54,15200.0,9.9464,9.955,9.9119,9.9464,15200.0
2011-11-04 11:40:00,11.54,11.56,11.52,11.55,27500.0,9.9464,9.9637,9.9292,9.955,27500.0
2011-11-04 11:45:00,11.54,11.56,11.52,11.54,35100.0,9.9464,9.9637,9.9292,9.9464,35100.0
2011-11-04 11:50:00,11.54,11.56,11.53,11.55,35700.0,9.9464,9.9637,9.9378,9.955,35700.0
2011-11-04 11:55:00,11.54,11.57,11.53,11.55,28900.0,9.9464,9.9723,9.9378,9.955,28900.0
2011-11-04 12:00:00,11.55,11.59,11.55,11.58,44100.0,9.955,9.9895,9.955,9.9809,44100.0
2011-11-04 12:05:00,11.58,11.59,11.53,11.54,28000.0,9.9809,9.9895,9.9378,9.9464,28000.0
2011-11-04 12:10:00,11.54,11.59,11.54,11.59,16300.0,9.9464,9.9895,9.9464,9.9895,16300.0
2011-11-04 12:15:00,11.58,11.6,11.56,11.58,29900.0,9.9809,9.9981,9.9637,9.9809,29900.0
2011-11-04 12:20:00,11.59,11.6,11.56,11.57,16000.0,9.9895,9.9981,9.9637,9.9723,16000.0
2011-11-04 12:25:00,11.57,11.61,11.57,11.59,29900.0,9.9723,10.0068,9.9723,9.9895,29900.0
2011-11-04 12:30:00,11.58,11.6,11.58,11.6,79500.0,9.9809,9.9981,9.9809,9.9981,79500.0
2011-11-04 12:35:00,11.6,11.6,11.58,11.59,7100.0,9.9981,9.9981,9.9809,9.9895,7100.0
2011-11-04 12:40:00,11.59,11.61,11.56,11.57,63400.0,9.9895,10.0068,9.9637,9.9723,63400.0
2011-11-04 12:45:00,11.56,11.57,11.55,11.57,19900.0,9.9637,9.9723,9.955,9.9723,19900.0
2011-11-04 12:50:00,11.56,11.59,11.56,11.58,18100.0,9.9637,9.9895,9.9637,9.9809,18100.0
2011-11-04 12:55:00,11.58,11.59,11.57,11.59,21000.0,9.9809,9.9895,9.9723,9.9895,21000.0
2011-11-04 13:00:00,11.58,11.58,11.56,11.57,16600.0,9.9809,9.9809,9.9637,9.9723,16600.0
2011-11-04 13:05:00,11.56,11.6,11.55,11.58,28700.0,9.9637,9.9981,9.955,9.9809,28700.0
2011-11-04 13:10:00,11.58,11.64,11.58,11.61,39800.0,9.9809,10.0326,9.9809,10.0068,39800.0
2011-11-04 13:15:00,11.6,11.64,11.6,11.61,43200.0,9.9981,10.0326,9.9981,10.0068,43200.0
2011-11-04 13:20:00,11.62,11.64,11.61,11.62,40900.0,10.0154,10.0326,10.0068,10.0154,40900.0
2011-11-04 13:25:00,11.62,11.62,11.6,11.61,24200.0,10.0154,10.0154,9.9981,10.0068,24200.0
2011-11-04 13:30:00,11.61,11.61,11.59,11.59,14300.0,10.0068,10.0068,9.9895,9.9895,14300.0
2011-11-04 13:35:00,11.6,11.61,11.59,11.59,30700.0,9.9981,10.0068,9.9895,9.9895,30700.0
2011-11-04 13:40:00,11.59,11.65,11.59,11.64,119100.0,9.9895,10.0412,9.9895,10.0326,119100.0
2011-11-04 13:45:00,11.64,11.69,11.63,11.65,99200.0,10.0326,10.0757,10.024,10.0412,99200.0
2011-11-04 13:50:00,11.65,11.68,11.64,11.66,63300.0,10.0412,10.0671,10.0326,10.0499,63300.0
2011-11-04 13:55:00,11.66,11.67,11.62,11.64,28600.0,10.0499,10.0585,10.0154,10.0326,28600.0
2011-11-04 14:00:00,11.63,11.65,11.61,11.61,19700.0,10.024,10.0412,10.0068,10.0068,19700.0
2011-11-04 14:05:00,11.61,11.63,11.59,11.62,42600.0,10.0068,10.024,9.9895,10.0154,42600.0
2011-11-04 14:10:00,11.61,11.62,11.59,11.59,17600.0,10.0068,10.0154,9.9895,9.9895,17600.0
2011-11-04 14:15:00,11.59,11.63,11.59,11.63,40400.0,9.9895,10.024,9.9895,10.024,40400.0
2011-11-04 14:20:00,11.63,11.65,11.61,11.62,25500.0,10.024,10.0412,10.0068,10.0154,25500.0
2011-11-04 14:25:00,11.62,11.63,11.61,11.62,42900.0,10.0154,10.024,10.0068,10.0154,42900.0
2011-11-04 14:30:00,11.61,11.63,11.61,11.62,18100.0,10.0068,10.024,10.0068,10.0154,18100.0
2011-11-04 14:35:00,11.61,11.62,11.55,11.55,90900.0,10.0068,10.0154,9.955,9.955,90900.0
2011-11-04 14:40:00,11.56,11.58,11.55,11.57,24300.0,9.9637,9.9809,9.955,9.9723,24300.0
2011-11-04 14:45:00,11.57,11.63,11.57,11.59,38900.0,9.9723,10.024,9.9723,9.9895,38900.0
2011-11-04 14:50:00,11.59,11.6,11.57,11.59,61600.0,9.9895,9.9981,9.9723,9.9895,61600.0
2011-11-04 14:55:00,11.59,11.6,11.55,11.58,25700.0,9.9895,9.9981,9.955,9.9809,25700.0
2011-11-04 15:00:00,11.58,11.59,11.56,11.56,52600.0,9.9809,9.9895,9.9637,9.9637,52600.0
2011-11-04 15:05:00,11.56,11.57,11.52,11.54,71300.0,9.9637,9.9723,9.9292,9.9464,71300.0
2011-11-04 15:10:00,11.53,11.56,11.53,11.55,27500.0,9.9378,9.9637,9.9378,9.955,27500.0
2011-11-04 15:15:00,11.55,11.57,11.54,11.55,31200.0,9.955,9.9723,9.9464,9.955,31200.0
2011-11-04 15:20:00,11.55,11.56,11.51,11.54,44700.0,9.955,9.9637,9.9206,9.9464,44700.0
2011-11-04 15:25:00,11.54,11.55,11.52,11.54,86800.0,9.9464,9.955,9.9292,9.9464,86800.0
2011-11-04 15:30:00,11.53,11.58,11.53,11.57,78500.0,9.9378,9.9809,9.9378,9.9723,78500.0
2011-11-04 15:35:00,11.56,11.57,11.54,11.55,45100.0,9.9637,9.9723,9.9464,9.955,45100.0
2011-11-04 15:40:00,11.55,11.59,11.55,11.58,37000.0,9.955,9.9895,9.955,9.9809,37000.0
2011-11-04 15:45:00,11.58,11.62,11.57,11.58,72500.0,9.9809,10.0154,9.9723,9.9809,72500.0
2011-11-04 15:50:00,11.57,11.58,11.53,11.55,82200.0,9.9723,9.9809,9.9378,9.955,82200.0
2011-11-04 15:55:00,11.55,11.57,11.53,11.56,208300.0,9.955,9.9723,9.9378,9.9637,208300.0
2011-11-07 09:30:00,11.2,11.55,11.04,11.54,226900.0,9.6534,9.955,9.5155,9.9464,226900.0
2011-11-07 09:35:00,11.54,11.55,11.45,11.53,151700.0,9.9464,9.955,9.8689,9.9378,151700.0
2011-11-07 09:40:00,11.54,11.54,11.46,11.52,96400.0,9.9464,9.9464,9.8775,9.9292,96400.0
2011-11-07 09:45:00,11.52,11.7,11.51,11.66,266800.0,9.9292,10.0843,9.9206,10.0499,266800.0
2011-11-07 09:50:00,11.66,11.71,11.63,11.69,134400.0,10.0499,10.0929,10.024,10.0757,134400.0
2011-11-07 09:55:00,11.69,11.7,11.65,11.68,80800.0,10.0757,10.0843,10.0412,10.0671,80800.0
2011-11-07 10:00:00,11.68,11.7,11.55,11.56,236400.0,10.0671,10.0843,9.955,9.9637,236400.0
2011-11-07 10:05:00,11.56,11.6,11.51,11.6,154500.0,9.9637,9.9981,9.9206,9.9981,154500.0
2011-11-07 10:10:00,11.6,11.66,11.58,11.65,128200.0,9.9981,10.0499,9.9809,10.0412,128200.0
2011-11-07 10:15:00,11.65,11.66,11.58,11.61,34000.0,10.0412,10.0499,9.9809,10.0068,34000.0
2011-11-07 10:20:00,11.6,11.65,11.6,11.65,45100.0,9.9981,10.0412,9.9981,10.0412,45100.0
2011-11-07 10:25:00,11.65,11.67,11.63,11.65,57900.0,10.0412,10.0585,10.024,10.0412,57900.0
2011-11-07 10:30:00,11.65,11.66,11.58,11.59,58200.0,10.0412,10.0499,9.9809,9.9895,58200.0
2011-11-07 10:35:00,11.59,11.6,11.54,11.57,33800.0,9.9895,9.9981,9.9464,9.9723,33800.0
2011-11-07 10:40:00,11.57,11.6,11.54,11.6,38100.0,9.9723,9.9981,9.9464,9.9981,38100.0
2011-11-07 10:45:00,11.6,11.6,11.54,11.55,20100.0,9.9981,9.9981,9.9464,9.955,20100.0
2011-11-07 10:50:00,11.56,11.6,11.52,11.52,29200.0,9.9637,9.9981,9.9292,9.9292,29200.0
2011-11-07 10:55:00,11.52,11.58,11.5,11.55,87500.0,9.9292,9.9809,9.9119,9.955,87500.0
2011-11-07 11:00:00,11.55,11.62,11.53,11.6,64600.0,9.955,10.0154,9.9378,9.9981,64600.0
2011-11-07 11:05:00,11.6,11.66,11.57,11.57,72100.0,9.9981,10.0499,9.9723,9.9723,72100.0
2011-11-07 11:10:00,11.58,11.67,11.58,11.63,144900.0,9.9809,10.0585,9.9809,10.024,144900.0
2011-11-07 11:15:00,11.63,11.66,11.6,11.63,81500.0,10.024,10.0499,9.9981,10.024,81500.0
2011-11-07 11:20:00,11.62,11.62,11.56,11.6,47400.0,10.0154,10.0154,9.9637,9.9981,47400.0
2011-11-07 11:25:00,11.6,11.6,11.52,11.55,29000.0,9.9981,9.9981,9.9292,9.955,29000.0
2011-11-07 11:30:00,11.55,11.57,11.53,11.54,51500.0,9.955,9.9723,9.9378,9.9464,51500.0
2011-11-07 11:35:00,11.54,11.56,11.51,11.54,46700.0,9.9464,9.9637,9.9206,9.9464,46700.0
2011-11-07 11:40:00,11.54,11.54,11.47,11.52,33000.0,9.9464,9.9464,9.8861,9.9292,33000.0
2011-11-07 11:45:00,11.53,11.54,11.47,11.5,46200.0,9.9378,9.9464,9.8861,9.9119,46200.0
2011-11-07 11:50:00,11.5,11.54,11.47,11.47,35300.0,9.9119,9.9464,9.8861,9.8861,35300.0
2011-11-07 11:55:00,11.47,11.48,11.45,11.45,32200.0,9.8861,9.8947,9.8689,9.8689,32200.0
2011-11-07 12:00:00,11.45,11.49,11.45,11.49,23900.0,9.8689,9.9033,9.8689,9.9033,23900.0
2011-11-07 12:05:00,11.48,11.51,11.46,11.48,26500.0,9.8947,9.9206,9.8775,9.8947,26500.0
2011-11-07 12:10:00,11.48,11.48,11.44,11.44,33800.0,9.8947,9.8947,9.8602,9.8602,33800.0
2011-11-07 12:15:00,11.44,11.44,11.38,11.38,39800.0,9.8602,9.8602,9.8085,9.8085,39800.0
2011-11-07 12:20:00,11.38,11.41,11.38,11.4,41900.0,9.8085,9.8344,9.8085,9.8258,41900.0
2011-11-07 12:25:00,11.4,11.43,11.39,11.41,39600.0,9.8258,9.8516,9.8171,9.8344,39600.0
2011-11-07 12:30:00,11.42,11.42,11.38,11.39,31200.0,9.843,9.843,9.8085,9.8171,31200.0
2011-11-07 12:35:00,11.38,11.41,11.37,11.4,44700.0,9.8085,9.8344,9.7999,9.8258,44700.0
2011-11-07 12:40:00,11.4,11.42,11.39,11.4,53600.0,9.8258,9.843,9.8171,9.8258,53600.0
2011-11-07 12:45:00,11.39,11.4,11.38,11.39,19900.0,9.8171,9.8258,9.8085,9.8171,19900.0
2011-11-07 12:50:00,11.4,11.44,11.39,11.43,46800.0,9.8258,9.8602,9.8171,9.8516,46800.0
2011-11-07 12:55:00,11.44,11.49,11.44,11.48,48500.0,9.8602,9.9033,9.8602,9.8947,48500.0
2011-11-07 13:00:00,11.48,11.5,11.48,11.49,37600.0,9.8947,9.9119,9.8947,9.9033,37600.0
2011-11-07 13:05:00,11.48,11.5,11.48,11.48,40500.0,9.8947,9.9119,9.8947,9.8947,40500.0
2011-11-07 13:10:00,11.48,11.54,11.47,11.54,67200.0,9.8947,9.9464,9.8861,9.9464,67200.0
2011-11-07 13:15:00,11.54,11.57,11.53,11.55,37000.0,9.9464,9.9723,9.9378,9.955,37000.0
2011-11-07 13:20:00,11.55,11.56,11.55,11.55,13100.0,9.955,9.9637,9.955,9.955,13100.0
2011-11-07 13:25:00,11.54,11.57,11.54,11.56,38900.0,9.9464,9.9723,9.9464,9.9637,38900.0
2011-11-07 13:30:00,11.56,11.57,11.54,11.55,18200.0,9.9637,9.9723,9.9464,9.955,18200.0
2011-11-07 13:35:00,11.55,11.57,11.54,11.54,11800.0,9.955,9.9723,9.9464,9.9464,11800.0
2011-11-07 13:40:00,11.54,11.55,11.54,11.55,11900.0,9.9464,9.955,9.9464,9.955,11900.0
2011-11-07 13:45:00,11.55,11.55,11.51,11.52,10800.0,9.955,9.955,9.9206,9.9292,10800.0
2011-11-07 13:50:00,11.52,11.54,11.52,11.54,18500.0,9.9292,9.9464,9.9292,9.9464,18500.0
2011-11-07 13:55:00,11.54,11.64,11.54,11.61,164800.0,9.9464,10.0326,9.9464,10.0068,164800.0
2011-11-07 14:00:00,11.62,11.67,11.59,11.66,77400.0,10.0154,10.0585,9.9895,10.0499,77400.0
2011-11-07 14:05:00,11.66,11.67,11.62,11.63,49200.0,10.0499,10.0585,10.0154,10.024,49200.0
2011-11-07 14:10:00,11.64,11.68,11.62,11.62,44400.0,10.0326,10.0671,10.0154,10.0154,44400.0
2011-11-07 14:15:00,11.61,11.65,11.61,11.64,43200.0,10.0068,10.0412,10.0068,10.0326,43200.0
2011-11-07 14:20:00,11.64,11.69,11.63,11.68,38400.0,10.0326,10.0757,10.024,10.0671,38400.0
2011-11-07 14:25:00,11.68,11.69,11.66,11.67,37200.0,10.0671,10.0757,10.0499,10.0585,37200.0
2011-11-07 14:30:00,11.67,11.69,11.64,11.64,72800.0,10.0585,10.0757,10.0326,10.0326,72800.0
2011-11-07 14:35:00,11.64,11.68,11.64,11.68,37200.0,10.0326,10.0671,10.0326,10.0671,37200.0
2011-11-07 14:40:00,11.67,11.67,11.63,11.66,48000.0,10.0585,10.0585,10.024,10.0499,48000.0
2011-11-07 14:45:00,11.66,11.67,11.65,11.66,18300.0,10.0499,10.0585,10.0412,10.0499,18300.0
2011-11-07 14:50:00,11.66,11.7,11.65,11.69,66300.0,10.0499,10.0843,10.0412,10.0757,66300.0
2011-11-07 14:55:00,11.69,11.7,11.68,11.69,29200.0,10.0757,10.0843,10.0671,10.0757,29200.0
2011-11-07 15:00:00,11.69,11.7,11.67,11.67,23500.0,10.0757,10.0843,10.0585,10.0585,23500.0
2011-11-07 15:05:00,11.67,11.71,11.67,11.7,55900.0,10.0585,10.0929,10.0585,10.0843,55900.0
2011-11-07 15:10:00,11.69,11.73,11.69,11.69,55000.0,10.0757,10.1102,10.0757,10.0757,55000.0
2011-11-07 15:15:00,11.69,11.7,11.64,11.65,60200.0,10.0757,10.0843,10.0326,10.0412,60200.0
2011-11-07 15:20:00,11.65,11.67,11.64,11.66,22400.0,10.0412,10.0585,10.0326,10.0499,22400.0
2011-11-07 15:25:00,11.66,11.67,11.6,11.6,44900.0,10.0499,10.0585,9.9981,9.9981,44900.0
2011-11-07 15:30:00,11.6,11.64,11.59,11.62,105200.0,9.9981,10.0326,9.9895,10.0154,105200.0
2011-11-07 15:35:00,11.61,11.68,11.61,11.68,91500.0,10.0068,10.0671,10.0068,10.0671,91500.0
2011-11-07 15:40:00,11.67,11.7,11.62,11.67,170300.0,10.0585,10.0843,10.0154,10.0585,170300.0
2011-11-07 15:45:00,11.66,11.67,11.63,11.63,96500.0,10.0499,10.0585,10.024,10.024,96500.0
2011-11-07 15:50:00,11.63,11.69,11.62,11.66,217300.0,10.024,10.0757,10.0154,10.0499,217300.0
2011-11-07 15:55:00,11.66,11.68,11.63,11.68,248200.0,10.0499,10.0671,10.024,10.0671,248200.0
2011-11-08 09:30:00,11.75,11.85,11.75,11.83,85600.0,10.159,10.2454,10.159,10.2281,85600.0
2011-11-08 09:35:00,11.82,11.9,11.8,11.88,208100.0,10.2195,10.2887,10.2022,10.2714,208100.0
2011-11-08 09:40:00,11.88,12.0,11.86,11.98,222300.0,10.2714,10.3751,10.2541,10.3578,222300.0
2011-11-08 09:45:00,11.98,12.0,11.93,11.94,364700.0,10.3578,10.3751,10.3146,10.3232,364700.0
2011-11-08 09:50:00,11.93,11.96,11.92,11.92,70400.0,10.3146,10.3405,10.3059,10.3059,70400.0
2011-11-08 09:55:00,11.92,11.93,11.85,11.9,100200.0,10.3059,10.3146,10.2454,10.2887,100200.0
2011-11-08 10:00:00,11.91,11.92,11.84,11.85,217200.0,10.2973,10.3059,10.2368,10.2454,217200.0
2011-11-08 10:05:00,11.84,11.86,11.78,11.79,61500.0,10.2368,10.2541,10.1849,10.1936,61500.0
2011-11-08 10:10:00,11.78,11.78,11.67,11.72,253100.0,10.1849,10.1849,10.0898,10.133,253100.0
2011-11-08 10:15:00,11.72,11.86,11.69,11.86,320900.0,10.133,10.2541,10.1071,10.2541,320900.0
2011-11-08 10:20:00,11.86,11.92,11.79,11.86,193400.0,10.2541,10.3059,10.1936,10.2541,193400.0
2011-11-08 10:25:00,11.86,11.86,11.75,11.76,239700.0,10.2541,10.2541,10.159,10.1676,239700.0
2011-11-08 10:30:00,11.75,11.82,11.72,11.76,147400.0,10.159,10.2195,10.133,10.1676,147400.0
2011-11-08 10:35:00,11.75,11.83,11.75,11.82,74000.0,10.159,10.2281,10.159,10.2195,74000.0
2011-11-08 10:40:00,11.81,11.86,11.8,11.84,116600.0,10.2108,10.2541,10.2022,10.2368,116600.0
2011-11-08 10:45:00,11.84,11.88,11.82,11.86,125100.0,10.2368,10.2714,10.2195,10.2541,125100.0
2011-11-08 10:50:00,11.85,11.86,11.79,11.83,69500.0,10.2454,10.2541,10.1936,10.2281,69500.0
2011-11-08 10:55:00,11.84,11.86,11.81,11.85,72600.0,10.2368,10.2541,10.2108,10.2454,72600.0
2011-11-08 11:00:00,11.84,11.89,11.82,11.86,79500.0,10.2368,10.28,10.2195,10.2541,79500.0
2011-11-08 11:05:00,11.86,11.88,11.77,11.83,122500.0,10.2541,10.2714,10.1763,10.2281,122500.0
2011-11-08 11:10:00,11.83,11.84,11.77,11.78,118600.0,10.2281,10.2368,10.1763,10.1849,118600.0
2011-11-08 11:15:00,11.79,11.8,11.73,11.78,98900.0,10.1936,10.2022,10.1417,10.1849,98900.0
2011-11-08 11:20:00,11.77,11.78,11.7,11.73,80100.0,10.1763,10.1849,10.1157,10.1417,80100.0
2011-11-08 11:25:00,11.72,11.79,11.72,11.78,179600.0,10.133,10.1936,10.133,10.1849,179600.0
2011-11-08 11:30:00,11.77,11.77,11.74,11.75,178600.0,10.1763,10.1763,10.1503,10.159,178600.0
2011-11-08 11:35:00,11.74,11.77,11.74,11.75,159100.0,10.1503,10.1763,10.1503,10.159,159100.0
2011-11-08 11:40:00,11.75,11.76,11.7,11.73,119800.0,10.159,10.1676,10.1157,10.1417,119800.0
2011-11-08 11:45:00,11.72,11.76,11.69,11.75,81400.0,10.133,10.1676,10.1071,10.159,81400.0
2011-11-08 11:50:00,11.76,11.77,11.73,11.75,132000.0,10.1676,10.1763,10.1417,10.159,132000.0
2011-11-08 11:55:00,11.75,11.76,11.72,11.75,106200.0,10.159,10.1676,10.133,10.159,106200.0
2011-11-08 12:00:00,11.75,11.76,11.71,11.75,76000.0,10.159,10.1676,10.1244,10.159,76000.0
2011-11-08 12:05:00,11.75,11.77,11.75,11.76,28600.0,10.159,10.1763,10.159,10.1676,28600.0
2011-11-08 12:10:00,11.76,11.77,11.75,11.76,42400.0,10.1676,10.1763,10.159,10.1676,42400.0
2011-11-08 12:15:00,11.77,11.78,11.75,11.78,49000.0,10.1763,10.1849,10.159,10.1849,49000.0
2011-11-08 12:20:00,11.78,11.8,11.75,11.75,48200.0,10.1849,10.2022,10.159,10.159,48200.0
2011-11-08 12:25:00,11.75,11.78,11.75,11.77,26000.0,10.159,10.1849,10.159,10.1763,26000.0
2011-11-08 12:30:00,11.76,11.85,11.76,11.84,124200.0,10.1676,10.2454,10.1676,10.2368,124200.0
2011-11-08 12:35:00,11.84,11.86,11.83,11.86,67500.0,10.2368,10.2541,10.2281,10.2541,67500.0
2011-11-08 12:40:00,11.85,11.86,11.82,11.83,23900.0,10.2454,10.2541,10.2195,10.2281,23900.0
2011-11-08 12:45:00,11.82,11.83,11.77,11.81,84900.0,10.2195,10.2281,10.1763,10.2108,84900.0
2011-11-08 12:50:00,11.8,11.85,11.79,11.83,80600.0,10.2022,10.2454,10.1936,10.2281,80600.0
2011-11-08 12:55:00,11.83,11.87,11.82,11.84,38800.0,10.2281,10.2627,10.2195,10.2368,38800.0
2011-11-08 13:00:00,11.85,11.9,11.84,11.9,45700.0,10.2454,10.2887,10.2368,10.2887,45700.0
2011-11-08 13:05:00,11.89,11.9,11.87,11.87,98100.0,10.28,10.2887,10.2627,10.2627,98100.0
2011-11-08 13:10:00,11.87,11.88,11.85,11.86,65800.0,10.2627,10.2714,10.2454,10.2541,65800.0
2011-11-08 13:15:00,11.85,11.89,11.84,11.86,63200.0,10.2454,10.28,10.2368,10.2541,63200.0
2011-11-08 13:20:00,11.86,11.91,11.85,11.9,45100.0,10.2541,10.2973,10.2454,10.2887,45100.0
2011-11-08 13:25:00,11.91,11.93,11.9,11.92,73300.0,10.2973,10.3146,10.2887,10.3059,73300.0
2011-11-08 13:30:00,11.92,11.93,11.9,11.9,32300.0,10.3059,10.3146,10.2887,10.2887,32300.0
2011-11-08 13:35:00,11.91,11.96,11.9,11.96,117500.0,10.2973,10.3405,10.2887,10.3405,117500.0
2011-11-08 13:40:00,11.96,11.98,11.95,11.95,43800.0,10.3405,10.3578,10.3319,10.3319,43800.0
2011-11-08 13:45:00,11.95,12.01,11.93,11.98,210200.0,10.3319,10.3838,10.3146,10.3578,210200.0
2011-11-08 13:50:00,11.98,12.0,11.98,12.0,112900.0,10.3578,10.3751,10.3578,10.3751,112900.0
2011-11-08 13:55:00,11.99,12.0,11.95,11.96,128600.0,10.3665,10.3751,10.3319,10.3405,128600.0
2011-11-08 14:00:00,11.95,11.97,11.94,11.94,120400.0,10.3319,10.3492,10.3232,10.3232,120400.0
2011-11-08 14:05:00,11.95,11.95,11.88,11.9,182800.0,10.3319,10.3319,10.2714,10.2887,182800.0
2011-11-08 14:10:00,11.9,11.92,11.9,11.92,78800.0,10.2887,10.3059,10.2887,10.3059,78800.0
2011-11-08 14:15:00,11.91,11.94,11.9,11.9,206200.0,10.2973,10.3232,10.2887,10.2887,206200.0
2011-11-08 14:20:00,11.89,11.96,11.89,11.96,71400.0,10.28,10.3405,10.28,10.3405,71400.0
2011-11-08 14:25:00,11.96,11.99,11.94,11.98,307200.0,10.3405,10.3665,10.3232,10.3578,307200.0
2011-11-08 14:30:00,11.98,12.03,11.96,11.97,761400.0,10.3578,10.4011,10.3405,10.3492,761400.0
2011-11-08 14:35:00,11.97,11.97,11.91,11.91,92900.0,10.3492,10.3492,10.2973,10.2973,92900.0
2011-11-08 14:40:00,11.92,11.95,11.91,11.91,90000.0,10.3059,10.3319,10.2973,10.2973,90000.0
2011-11-08 14:45:00,11.92,11.95,11.88,11.88,221600.0,10.3059,10.3319,10.2714,10.2714,221600.0
2011-11-08 14:50:00,11.89,11.91,11.86,11.87,180500.0,10.28,10.2973,10.2541,10.2627,180500.0
2011-11-08 14:55:00,11.87,11.91,11.84,11.89,196000.0,10.2627,10.2973,10.2368,10.28,196000.0
2011-11-08 15:00:00,11.89,11.91,11.86,11.88,90000.0,10.28,10.2973,10.2541,10.2714,90000.0
2011-11-08 15:05:00,11.87,11.92,11.86,11.92,69600.0,10.2627,10.3059,10.2541,10.3059,69600.0
2011-11-08 15:10:00,11.92,11.94,11.91,11.94,74300.0,10.3059,10.3232,10.2973,10.3232,74300.0
2011-11-08 15:15:00,11.94,11.96,11.93,11.96,79700.0,10.3232,10.3405,10.3146,10.3405,79700.0
2011-11-08 15:20:00,11.96,11.98,11.96,11.98,78800.0,10.3405,10.3578,10.3405,10.3578,78800.0
2011-11-08 15:25:00,11.97,11.99,11.96,11.98,94400.0,10.3492,10.3665,10.3405,10.3578,94400.0
2011-11-08 15:30:00,11.98,12.02,11.98,12.02,88800.0,10.3578,10.3924,10.3578,10.3924,88800.0
2011-11-08 15:35:00,12.02,12.03,11.98,12.01,116500.0,10.3924,10.4011,10.3578,10.3838,116500.0
2011-11-08 15:40:00,12.01,12.01,11.99,12.0,164500.0,10.3838,10.3838,10.3665,10.3751,164500.0
2011-11-08 15:45:00,12.0,12.04,11.99,12.04,335200.0,10.3751,10.4097,10.3665,10.4097,335200.0
2011-11-08 15:50:00,12.03,12.07,12.03,12.05,306800.0,10.4011,10.4356,10.4011,10.4183,306800.0
2011-11-08 15:55:00,12.06,12.06,12.04,12.05,375900.0,10.427,10.427,10.4097,10.4183,375900.0
2011-11-09 09:30:00,11.73,11.8,11.68,11.79,140900.0,10.1417,10.2022,10.0984,10.1936,140900.0
2011-11-09 09:35:00,11.81,11.82,11.71,11.72,96600.0,10.2108,10.2195,10.1244,10.133,96600.0
2011-11-09 09:40:00,11.71,11.75,11.7,11.71,137900.0,10.1244,10.159,10.1157,10.1244,137900.0
2011-11-09 09:45:00,11.71,11.71,11.62,11.63,266000.0,10.1244,10.1244,10.0466,10.0552,266000.0
2011-11-09 09:50:00,11.63,11.64,11.57,11.59,150900.0,10.0552,10.0639,10.0033,10.0206,150900.0
2011-11-09 09:55:00,11.59,11.61,11.51,11.6,275300.0,10.0206,10.0379,9.9515,10.0293,275300.0
2011-11-09 10:00:00,11.6,11.66,11.59,11.66,94300.0,10.0293,10.0812,10.0206,10.0812,94300.0
2011-11-09 10:05:00,11.66,11.69,11.64,11.64,71500.0,10.0812,10.1071,10.0639,10.0639,71500.0
2011-11-09 10:10:00,11.64,11.69,11.62,11.68,45800.0,10.0639,10.1071,10.0466,10.0984,45800.0
2011-11-09 10:15:00,11.69,11.71,11.66,11.69,66200.0,10.1071,10.1244,10.0812,10.1071,66200.0
2011-11-09 10:20:00,11.68,11.69,11.58,11.6,514500.0,10.0984,10.1071,10.012,10.0293,514500.0
2011-11-09 10:25:00,11.6,11.6,11.54,11.54,114000.0,10.0293,10.0293,9.9774,9.9774,114000.0
2011-11-09 10:30:00,11.54,11.59,11.54,11.56,216400.0,9.9774,10.0206,9.9774,9.9947,216400.0
2011-11-09 10:35:00,11.56,11.57,11.49,11.53,311600.0,9.9947,10.0033,9.9342,9.9688,311600.0
2011-11-09 10:40:00,11.53,11.56,11.52,11.55,124300.0,9.9688,9.9947,9.9601,9.986,124300.0
2011-11-09 10:45:00,11.55,11.65,11.55,11.63,267100.0,9.986,10.0725,9.986,10.0552,267100.0
2011-11-09 10:50:00,11.63,11.65,11.58,11.58,146500.0,10.0552,10.0725,10.012,10.012,146500.0
2011-11-09 10:55:00,11.58,11.59,11.57,11.57,26100.0,10.012,10.0206,10.0033,10.0033,26100.0
2011-11-09 11:00:00,11.57,11.58,11.53,11.55,80900.0,10.0033,10.012,9.9688,9.986,80900.0
2011-11-09 11:05:00,11.55,11.61,11.54,11.59,110300.0,9.986,10.0379,9.9774,10.0206,110300.0
2011-11-09 11:10:00,11.59,11.61,11.57,11.6,62500.0,10.0206,10.0379,10.0033,10.0293,62500.0
2011-11-09 11:15:00,11.6,11.66,11.59,11.65,157800.0,10.0293,10.0812,10.0206,10.0725,157800.0
2011-11-09 11:20:00,11.65,11.66,11.63,11.65,79000.0,10.0725,10.0812,10.0552,10.0725,79000.0
2011-11-09 11:25:00,11.65,11.66,11.61,11.62,74500.0,10.0725,10.0812,10.0379,10.0466,74500.0
2011-11-09 11:30:00,11.62,11.62,11.59,11.61,73700.0,10.0466,10.0466,10.0206,10.0379,73700.0
2011-11-09 11:35:00,11.61,11.66,11.6,11.65,49000.0,10.0379,10.0812,10.0293,10.0725,49000.0
2011-11-09 11:40:00,11.65,11.67,11.63,11.66,91800.0,10.0725,10.0898,10.0552,10.0812,91800.0
2011-11-09 11:45:00,11.66,11.68,11.62,11.68,79500.0,10.0812,10.0984,10.0466,10.0984,79500.0
2011-11-09 11:50:00,11.68,11.69,11.65,11.66,32200.0,10.0984,10.1071,10.0725,10.0812,32200.0
2011-11-09 11:55:00,11.67,11.68,11.63,11.64,43300.0,10.0898,10.0984,10.0552,10.0639,43300.0
2011-11-09 12:00:00,11.64,11.64,11.59,11.59,33400.0,10.0639,10.0639,10.0206,10.0206,33400.0
2011-11-09 12:05:00,11.59,11.59,11.56,11.58,49200.0,10.0206,10.0206,9.9947,10.012,49200.0
2011-11-09 12:10:00,11.58,11.58,11.55,11.56,22300.0,10.012,10.012,9.986,9.9947,22300.0
2011-11-09 12:15:00,11.56,11.58,11.56,11.57,31900.0,9.9947,10.012,9.9947,10.0033,31900.0
2011-11-09 12:20:00,11.57,11.58,11.54,11.55,55500.0,10.0033,10.012,9.9774,9.986,55500.0
2011-11-09 12:25:00,11.55,11.56,11.53,11.54,62000.0,9.986,9.9947,9.9688,9.9774,62000.0
2011-11-09 12:30:00,11.54,11.54,11.52,11.53,23700.0,9.9774,9.9774,9.9601,9.9688,23700.0
2011-11-09 12:35:00,11.53,11.56,11.53,11.56,52800.0,9.9688,9.9947,9.9688,9.9947,52800.0
2011-11-09 12:40:00,11.56,11.56,11.52,11.54,64600.0,9.9947,9.9947,9.9601,9.9774,64600.0
2011-11-09 12:45:00,11.54,11.58,11.54,11.57,58400.0,9.9774,10.012,9.9774,10.0033,58400.0
2011-11-09 12:50:00,11.56,11.59,11.55,11.57,39200.0,9.9947,10.0206,9.986,10.0033,39200.0
2011-11-09 12:55:00,11.57,11.6,11.56,11.6,32800.0,10.0033,10.0293,9.9947,10.0293,32800.0
2011-11-09 13:00:00,11.6,11.61,11.56,11.58,38300.0,10.0293,10.0379,9.9947,10.012,38300.0
2011-11-09 13:05:00,11.57,11.61,11.56,11.56,36300.0,10.0033,10.0379,9.9947,9.9947,36300.0
2011-11-09 13:10:00,11.56,11.57,11.54,11.54,29700.0,9.9947,10.0033,9.9774,9.9774,29700.0
2011-11-09 13:15:00,11.55,11.55,11.5,11.51,32700.0,9.986,9.986,9.9428,9.9515,32700.0
2011-11-09 13:20:00,11.51,11.52,11.49,11.5,35100.0,9.9515,9.9601,9.9342,9.9428,35100.0
2011-11-09 13:25:00,11.51,11.52,11.5,11.51,13800.0,9.9515,9.9601,9.9428,9.9515,13800.0
2011-11-09 13:30:00,11.51,11.51,11.48,11.48,44800.0,9.9515,9.9515,9.9255,9.9255,44800.0
2011-11-09 13:35:00,11.49,11.52,11.48,11.49,36200.0,9.9342,9.9601,9.9255,9.9342,36200.0
2011-11-09 13:40:00,11.49,11.5,11.46,11.49,51300.0,9.9342,9.9428,9.9082,9.9342,51300.0
2011-11-09 13:45:00,11.49,11.49,11.43,11.43,41000.0,9.9342,9.9342,9.8823,9.8823,41000.0
2011-11-09 13:50:00,11.43,11.44,11.37,11.38,60200.0,9.8823,9.8909,9.8304,9.8391,60200.0
2011-11-09 13:55:00,11.38,11.38,11.34,11.37,114800.0,9.8391,9.8391,9.8045,9.8304,114800.0
2011-11-09 14:00:00,11.37,11.38,11.36,11.36,80500.0,9.8304,9.8391,9.8218,9.8218,80500.0
2011-11-09 14:05:00,11.36,11.37,11.31,11.35,95700.0,9.8218,9.8304,9.7785,9.8131,95700.0
2011-11-09 14:10:00,11.35,11.44,11.35,11.42,130900.0,9.8131,9.8909,9.8131,9.8737,130900.0
2011-11-09 14:15:00,11.43,11.43,11.38,11.41,53200.0,9.8823,9.8823,9.8391,9.865,53200.0
2011-11-09 14:20:00,11.41,11.42,11.34,11.35,53300.0,9.865,9.8737,9.8045,9.8131,53300.0
2011-11-09 14:25:00,11.35,11.4,11.31,11.38,99000.0,9.8131,9.8564,9.7785,9.8391,99000.0
2011-11-09 14:30:00,11.38,11.41,11.34,11.4,90500.0,9.8391,9.865,9.8045,9.8564,90500.0
2011-11-09 14:35:00,11.41,11.41,11.38,11.38,49300.0,9.865,9.865,9.8391,9.8391,49300.0
2011-11-09 14:40:00,11.38,11.43,11.34,11.43,76500.0,9.8391,9.8823,9.8045,9.8823,76500.0
2011-11-09 14:45:00,11.43,11.44,11.41,11.42,69900.0,9.8823,9.8909,9.865,9.8737,69900.0
2011-11-09 14:50:00,11.42,11.44,11.39,11.41,68700.0,9.8737,9.8909,9.8477,9.865,68700.0
2011-11-09 14:55:00,11.41,11.43,11.38,11.38,64700.0,9.865,9.8823,9.8391,9.8391,64700.0
2011-11-09 15:00:00,11.38,11.41,11.37,11.38,73200.0,9.8391,9.865,9.8304,9.8391,73200.0
2011-11-09 15:05:00,11.39,11.44,11.38,11.41,99700.0,9.8477,9.8909,9.8391,9.865,99700.0
2011-11-09 15:10:00,11.42,11.44,11.38,11.41,90600.0,9.8737,9.8909,9.8391,9.865,90600.0
2011-11-09 15:15:00,11.41,11.45,11.38,11.44,70300.0,9.865,9.8996,9.8391,9.8909,70300.0
2011-11-09 15:20:00,11.44,11.48,11.44,11.45,89100.0,9.8909,9.9255,9.8909,9.8996,89100.0
2011-11-09 15:25:00,11.45,11.46,11.42,11.43,61200.0,9.8996,9.9082,9.8737,9.8823,61200.0
2011-11-09 15:30:00,11.43,11.43,11.38,11.38,106000.0,9.8823,9.8823,9.8391,9.8391,106000.0
2011-11-09 15:35:00,11.39,11.41,11.36,11.36,97900.0,9.8477,9.865,9.8218,9.8218,97900.0
2011-11-09 15:40:00,11.35,11.39,11.33,11.34,152300.0,9.8131,9.8477,9.7958,9.8045,152300.0
2011-11-09 15:45:00,11.33,11.4,11.32,11.39,298400.0,9.7958,9.8564,9.7872,9.8477,298400.0
2011-11-09 15:50:00,11.38,11.44,11.38,11.41,175200.0,9.8391,9.8909,9.8391,9.865,175200.0
2011-11-09 15:55:00,11.41,11.45,11.37,11.38,388200.0,9.865,9.8996,9.8304,9.8391,388200.0
2011-11-10 09:30:00,11.58,11.68,11.58,11.61,92700.0,10.012,10.0984,10.012,10.0379,92700.0
2011-11-10 09:35:00,11.61,11.63,11.59,11.62,25800.0,10.0379,10.0552,10.0206,10.0466,25800.0
2011-11-10 09:40:00,11.62,11.63,11.56,11.59,114300.0,10.0466,10.0552,9.9947,10.0206,114300.0
2011-11-10 09:45:00,11.58,11.62,11.48,11.51,167000.0,10.012,10.0466,9.9255,9.9515,167000.0
2011-11-10 09:50:00,11.5,11.5,11.43,11.46,75400.0,9.9428,9.9428,9.8823,9.9082,75400.0
2011-11-10 09:55:00,11.47,11.48,11.44,11.47,34500.0,9.9169,9.9255,9.8909,9.9169,34500.0
2011-11-10 10:00:00,11.47,11.52,11.45,11.51,46700.0,9.9169,9.9601,9.8996,9.9515,46700.0
2011-11-10 10:05:00,11.51,11.59,11.51,11.53,59200.0,9.9515,10.0206,9.9515,9.9688,59200.0
2011-11-10 10:10:00,11.53,11.54,11.44,11.44,142600.0,9.9688,9.9774,9.8909,9.8909,142600.0
2011-11-10 10:15:00,11.44,11.45,11.4,11.41,89600.0,9.8909,9.8996,9.8564,9.865,89600.0
2011-11-10 10:20:00,11.41,11.44,11.38,11.44,198800.0,9.865,9.8909,9.8391,9.8909,198800.0
2011-11-10 10:25:00,11.43,11.47,11.42,11.44,88200.0,9.8823,9.9169,9.8737,9.8909,88200.0
2011-11-10 10:30:00,11.44,11.44,11.38,11.4,65400.0,9.8909,9.8909,9.8391,9.8564,65400.0
2011-11-10 10:35:00,11.4,11.44,11.38,11.44,226300.0,9.8564,9.8909,9.8391,9.8909,226300.0
2011-11-10 10:40:00,11.44,11.44,11.35,11.36,278800.0,9.8909,9.8909,9.8131,9.8218,278800.0
2011-11-10 10:45:00,11.35,11.37,11.32,11.33,138300.0,9.8131,9.8304,9.7872,9.7958,138300.0
2011-11-10 10:50:00,11.33,11.43,11.33,11.4,286000.0,9.7958,9.8823,9.7958,9.8564,286000.0
2011-11-10 10:55:00,11.4,11.43,11.37,11.37,171800.0,9.8564,9.8823,9.8304,9.8304,171800.0
2011-11-10 11:00:00,11.38,11.42,11.37,11.42,162700.0,9.8391,9.8737,9.8304,9.8737,162700.0
2011-11-10 11:05:00,11.42,11.42,11.39,11.41,101000.0,9.8737,9.8737,9.8477,9.865,101000.0
2011-11-10 11:10:00,11.41,11.46,11.37,11.38,297400.0,9.865,9.9082,9.8304,9.8391,297400.0
2011-11-10 11:15:00,11.38,11.45,11.37,11.42,141500.0,9.8391,9.8996,9.8304,9.8737,141500.0
2011-11-10 11:20:00,11.41,11.42,11.35,11.41,326300.0,9.865,9.8737,9.8131,9.865,326300.0
2011-11-10 11:25:00,11.41,11.42,11.36,11.37,82400.0,9.865,9.8737,9.8218,9.8304,82400.0
2011-11-10 11:30:00,11.37,11.42,11.36,11.42,114000.0,9.8304,9.8737,9.8218,9.8737,114000.0
2011-11-10 11:35:00,11.42,11.45,11.4,11.44,60500.0,9.8737,9.8996,9.8564,9.8909,60500.0
2011-11-10 11:40:00,11.44,11.51,11.43,11.51,72300.0,9.8909,9.9515,9.8823,9.9515,72300.0
2011-11-10 11:45:00,11.52,11.57,11.5,11.54,66000.0,9.9601,10.0033,9.9428,9.9774,66000.0
2011-11-10 11:50:00,11.53,11.54,11.49,11.5,47800.0,9.9688,9.9774,9.9342,9.9428,47800.0
2011-11-10 11:55:00,11.51,11.51,11.46,11.47,118100.0,9.9515,9.9515,9.9082,9.9169,118100.0
2011-11-10 12:00:00,11.47,11.5,11.42,11.45,137500.0,9.9169,9.9428,9.8737,9.8996,137500.0
2011-11-10 12:05:00,11.46,11.5,11.46,11.48,82200.0,9.9082,9.9428,9.9082,9.9255,82200.0
2011-11-10 12:10:00,11.49,11.52,11.43,11.44,147700.0,9.9342,9.9601,9.8823,9.8909,147700.0
2011-11-10 12:15:00,11.44,11.47,11.44,11.46,55700.0,9.8909,9.9169,9.8909,9.9082,55700.0
2011-11-10 12:20:00,11.46,11.48,11.45,11.45,25100.0,9.9082,9.9255,9.8996,9.8996,25100.0
2011-11-10 12:25:00,11.45,11.46,11.43,11.44,23900.0,9.8996,9.9082,9.8823,9.8909,23900.0
2011-11-10 12:30:00,11.45,11.45,11.41,11.42,30400.0,9.8996,9.8996,9.865,9.8737,30400.0
2011-11-10 12:35:00,11.42,11.43,11.38,11.43,52800.0,9.8737,9.8823,9.8391,9.8823,52800.0
2011-11-10 12:40:00,11.43,11.48,11.43,11.45,31400.0,9.8823,9.9255,9.8823,9.8996,31400.0
2011-11-10 12:45:00,11.45,11.51,11.45,11.5,28400.0,9.8996,9.9515,9.8996,9.9428,28400.0
2011-11-10 12:50:00,11.51,11.56,11.5,11.55,46000.0,9.9515,9.9947,9.9428,9.986,46000.0
2011-11-10 12:55:00,11.55,11.57,11.55,11.57,35700.0,9.986,10.0033,9.986,10.0033,35700.0
2011-11-10 13:00:00,11.57,11.59,11.55,11.57,56600.0,10.0033,10.0206,9.986,10.0033,56600.0
2011-11-10 13:05:00,11.56,11.56,11.53,11.56,29800.0,9.9947,9.9947,9.9688,9.9947,29800.0
2011-11-10 13:10:00,11.56,11.62,11.56,11.6,73100.0,9.9947,10.0466,9.9947,10.0293,73100.0
2011-11-10 13:15:00,11.6,11.61,11.53,11.55,329800.0,10.0293,10.0379,9.9688,9.986,329800.0
2011-11-10 13:20:00,11.55,11.56,11.51,11.52,117800.0,9.986,9.9947,9.9515,9.9601,117800.0
2011-11-10 13:25:00,11.52,11.52,11.45,11.48,36900.0,9.9601,9.9601,9.8996,9.9255,36900.0
2011-11-10 13:30:00,11.48,11.51,11.48,11.5,25500.0,9.9255,9.9515,9.9255,9.9428,25500.0
2011-11-10 13:35:00,11.49,11.5,11.46,11.48,78600.0,9.9342,9.9428,9.9082,9.9255,78600.0
2011-11-10 13:40:00,11.48,11.53,11.47,11.47,43100.0,9.9255,9.9688,9.9169,9.9169,43100.0
2011-11-10 13:45:00,11.47,11.49,11.46,11.46,34900.0,9.9169,9.9342,9.9082,9.9082,34900.0
2011-11-10 13:50:00,11.46,11.51,11.44,11.49,57500.0,9.9082,9.9515,9.8909,9.9342,57500.0
2011-11-10 13:55:00,11.5,11.56,11.5,11.55,155500.0,9.9428,9.9947,9.9428,9.986,155500.0
2011-11-10 14:00:00,11.56,11.56,11.5,11.53,169700.0,9.9947,9.9947,9.9428,9.9688,169700.0
2011-11-10 14:05:00,11.53,11.55,11.48,11.5,92100.0,9.9688,9.986,9.9255,9.9428,92100.0
2011-11-10 14:10:00,11.49,11.54,11.49,11.54,42500.0,9.9342,9.9774,9.9342,9.9774,42500.0
2011-11-10 14:15:00,11.53,11.57,11.51,11.56,65700.0,9.9688,10.0033,9.9515,9.9947,65700.0
2011-11-10 14:20:00,11.55,11.57,11.49,11.57,83600.0,9.986,10.0033,9.9342,10.0033,83600.0
2011-11-10 14:25:00,11.56,11.56,11.49,11.51,47400.0,9.9947,9.9947,9.9342,9.9515,47400.0
2011-11-10 14:30:00,11.5,11.55,11.49,11.53,75400.0,9.9428,9.986,9.9342,9.9688,75400.0
2011-11-10 14:35:00,11.53,11.54,11.49,11.52,67600.0,9.9688,9.9774,9.9342,9.9601,67600.0
2011-11-10 14:40:00,11.51,11.58,11.49,11.57,63500.0,9.9515,10.012,9.9342,10.0033,63500.0
2011-11-10 14:45:00,11.57,11.57,11.53,11.53,90700.0,10.0033,10.0033,9.9688,9.9688,90700.0
2011-11-10 14:50:00,11.54,11.56,11.52,11.52,64100.0,9.9774,9.9947,9.9601,9.9601,64100.0
2011-11-10 14:55:00,11.52,11.52,11.46,11.46,72900.0,9.9601,9.9601,9.9082,9.9082,72900.0
2011-11-10 15:00:00,11.47,11.55,11.46,11.52,83100.0,9.9169,9.986,9.9082,9.9601,83100.0
2011-11-10 15:05:00,11.53,11.57,11.49,11.5,66100.0,9.9688,10.0033,9.9342,9.9428,66100.0
2011-11-10 15:10:00,11.49,11.56,11.49,11.54,80600.0,9.9342,9.9947,9.9342,9.9774,80600.0
2011-11-10 15:15:00,11.54,11.6,11.52,11.56,208900.0,9.9774,10.0293,9.9601,9.9947,208900.0
2011-11-10 15:20:00,11.56,11.63,11.55,11.59,246100.0,9.9947,10.0552,9.986,10.0206,246100.0
2011-11-10 15:25:00,11.6,11.68,11.6,11.65,217000.0,10.0293,10.0984,10.0293,10.0725,217000.0
2011-11-10 15:30:00,11.65,11.66,11.59,11.61,179600.0,10.0725,10.0812,10.0206,10.0379,179600.0
2011-11-10 15:35:00,11.62,11.66,11.57,11.64,218500.0,10.0466,10.0812,10.0033,10.0639,218500.0
2011-11-10 15:40:00,11.63,11.66,11.61,11.65,279900.0,10.0552,10.0812,10.0379,10.0725,279900.0
2011-11-10 15:45:00,11.65,11.68,11.6,11.6,337200.0,10.0725,10.0984,10.0293,10.0293,337200.0
2011-11-10 15:50:00,11.6,11.69,11.59,11.68,435800.0,10.0293,10.1071,10.0206,10.0984,435800.0
2011-11-10 15:55:00,11.69,11.7,11.64,11.65,479400.0,10.1071,10.1157,10.0639,10.0725,479400.0
2011-11-11 09:30:00,11.26,11.33,11.11,11.32,777000.0,9.7353,9.7958,9.6056,9.7872,777000.0
2011-11-11 09:35:00,11.29,11.42,11.25,11.42,432600.0,9.7613,9.8737,9.7267,9.8737,432600.0
2011-11-11 09:40:00,11.42,11.56,11.42,11.46,423400.0,9.8737,9.9947,9.8737,9.9082,423400.0
2011-11-11 09:45:00,11.46,11.46,11.39,11.42,256300.0,9.9082,9.9082,9.8477,9.8737,256300.0
2011-11-11 09:50:00,11.41,11.46,11.41,11.45,216200.0,9.865,9.9082,9.865,9.8996,216200.0
2011-11-11 09:55:00,11.45,11.56,11.44,11.49,284400.0,9.8996,9.9947,9.8909,9.9342,284400.0
2011-11-11 10:00:00,11.49,11.51,11.46,11.48,142700.0,9.9342,9.9515,9.9082,9.9255,142700.0
2011-11-11 10:05:00,11.48,11.48,11.41,11.43,171400.0,9.9255,9.9255,9.865,9.8823,171400.0
2011-11-11 10:10:00,11.43,11.44,11.4,11.43,148800.0,9.8823,9.8909,9.8564,9.8823,148800.0
2011-11-11 10:15:00,11.42,11.54,11.41,11.52,185500.0,9.8737,9.9774,9.865,9.9601,185500.0
2011-11-11 10:20:00,11.52,11.53,11.45,11.49,145300.0,9.9601,9.9688,9.8996,9.9342,145300.0
2011-11-11 10:25:00,11.49,11.51,11.46,11.48,198600.0,9.9342,9.9515,9.9082,9.9255,198600.0
2011-11-11 10:30:00,11.49,11.51,11.48,11.51,44700.0,9.9342,9.9515,9.9255,9.9515,44700.0
2011-11-11 10:35:00,11.51,11.52,11.42,11.44,156300.0,9.9515,9.9601,9.8737,9.8909,156300.0
2011-11-11 10:40:00,11.43,11.48,11.41,11.47,66800.0,9.8823,9.9255,9.865,9.9169,66800.0
2011-11-11 10:45:00,11.48,11.48,11.4,11.42,320500.0,9.9255,9.9255,9.8564,9.8737,320500.0
2011-11-11 10:50:00,11.41,11.44,11.39,11.44,164700.0,9.865,9.8909,9.8477,9.8909,164700.0
2011-11-11 10:55:00,11.44,11.44,11.41,11.42,34600.0,9.8909,9.8909,9.865,9.8737,34600.0
2011-11-11 11:00:00,11.43,11.45,11.42,11.44,104300.0,9.8823,9.8996,9.8737,9.8909,104300.0
2011-11-11 11:05:00,11.44,11.45,11.4,11.41,170500.0,9.8909,9.8996,9.8564,9.865,170500.0
2011-11-11 11:10:00,11.41,11.41,11.35,11.41,255700.0,9.865,9.865,9.8131,9.865,255700.0
2011-11-11 11:15:00,11.41,11.45,11.4,11.42,124400.0,9.865,9.8996,9.8564,9.8737,124400.0
2011-11-11 11:20:00,11.41,11.5,11.4,11.47,559700.0,9.865,9.9428,9.8564,9.9169,559700.0
2011-11-11 11:25:00,11.47,11.48,11.32,11.33,289600.0,9.9169,9.9255,9.7872,9.7958,289600.0
2011-11-11 11:30:00,11.33,11.36,11.3,11.32,259000.0,9.7958,9.8218,9.7699,9.7872,259000.0
2011-11-11 11:35:00,11.32,11.33,11.29,11.33,231300.0,9.7872,9.7958,9.7613,9.7958,231300.0
2011-11-11 11:40:00,11.32,11.39,11.32,11.38,233500.0,9.7872,9.8477,9.7872,9.8391,233500.0
2011-11-11 11:45:00,11.39,11.41,11.37,11.4,109300.0,9.8477,9.865,9.8304,9.8564,109300.0
2011-11-11 11:50:00,11.4,11.45,11.37,11.44,179700.0,9.8564,9.8996,9.8304,9.8909,179700.0
2011-11-11 11:55:00,11.45,11.45,11.39,11.4,86600.0,9.8996,9.8996,9.8477,9.8564,86600.0
2011-11-11 12:00:00,11.4,11.42,11.4,11.41,88600.0,9.8564,9.8737,9.8564,9.865,88600.0
2011-11-11 12:05:00,11.41,11.43,11.38,11.38,149300.0,9.865,9.8823,9.8391,9.8391,149300.0
2011-11-11 12:10:00,11.39,11.4,11.38,11.4,20100.0,9.8477,9.8564,9.8391,9.8564,20100.0
2011-11-11 12:15:00,11.4,11.41,11.36,11.38,64300.0,9.8564,9.865,9.8218,9.8391,64300.0
2011-11-11 12:20:00,11.38,11.43,11.37,11.4,173100.0,9.8391,9.8823,9.8304,9.8564,173100.0
2011-11-11 12:25:00,11.4,11.4,11.36,11.37,212300.0,9.8564,9.8564,9.8218,9.8304,212300.0
2011-11-11 12:30:00,11.38,11.38,11.35,11.38,57300.0,9.8391,9.8391,9.8131,9.8391,57300.0
2011-11-11 12:35:00,11.37,11.38,11.32,11.32,92500.0,9.8304,9.8391,9.7872,9.7872,92500.0
2011-11-11 12:40:00,11.33,11.38,11.31,11.38,112900.0,9.7958,9.8391,9.7785,9.8391,112900.0
2011-11-11 12:45:00,11.38,11.39,11.37,11.39,25400.0,9.8391,9.8477,9.8304,9.8477,25400.0
2011-11-11 12:50:00,11.39,11.4,11.38,11.39,46000.0,9.8477,9.8564,9.8391,9.8477,46000.0
2011-11-11 12:55:00,11.39,11.43,11.38,11.43,109300.0,9.8477,9.8823,9.8391,9.8823,109300.0
2011-11-11 13:00:00,11.43,11.44,11.42,11.43,104200.0,9.8823,9.8909,9.8737,9.8823,104200.0
2011-11-11 13:05:00,11.44,11.45,11.44,11.45,17800.0,9.8909,9.8996,9.8909,9.8996,17800.0
2011-11-11 13:10:00,11.45,11.46,11.42,11.44,98700.0,9.8996,9.9082,9.8737,9.8909,98700.0
2011-11-11 13:15:00,11.43,11.44,11.42,11.43,72800.0,9.8823,9.8909,9.8737,9.8823,72800.0
2011-11-11 13:20:00,11.42,11.43,11.4,11.43,46800.0,9.8737,9.8823,9.8564,9.8823,46800.0
2011-11-11 13:25:00,11.43,11.46,11.4,11.45,55000.0,9.8823,9.9082,9.8564,9.8996,55000.0
2011-11-11 13:30:00,11.44,11.44,11.4,11.41,34900.0,9.8909,9.8909,9.8564,9.865,34900.0
2011-11-11 13:35:00,11.41,11.43,11.4,11.42,60900.0,9.865,9.8823,9.8564,9.8737,60900.0
2011-11-11 13:40:00,11.42,11.43,11.41,11.43,31900.0,9.8737,9.8823,9.865,9.8823,31900.0
2011-11-11 13:45:00,11.42,11.46,11.42,11.45,62000.0,9.8737,9.9082,9.8737,9.8996,62000.0
2011-11-11 13:50:00,11.45,11.45,11.41,11.41,51200.0,9.8996,9.8996,9.865,9.865,51200.0
2011-11-11 13:55:00,11.42,11.42,11.39,11.4,56100.0,9.8737,9.8737,9.8477,9.8564,56100.0
2011-11-11 14:00:00,11.4,11.41,11.39,11.41,106200.0,9.8564,9.865,9.8477,9.865,106200.0
2011-11-11 14:05:00,11.41,11.44,11.4,11.44,61600.0,9.865,9.8909,9.8564,9.8909,61600.0
2011-11-11 14:10:00,11.44,11.45,11.43,11.45,90400.0,9.8909,9.8996,9.8823,9.8996,90400.0
2011-11-11 14:15:00,11.44,11.45,11.44,11.45,20600.0,9.8909,9.8996,9.8909,9.8996,20600.0
2011-11-11 14:20:00,11.45,11.48,11.44,11.46,58000.0,9.8996,9.9255,9.8909,9.9082,58000.0
2011-11-11 14:25:00,11.46,11.49,11.45,11.46,121600.0,9.9082,9.9342,9.8996,9.9082,121600.0
2011-11-11 14:30:00,11.46,11.47,11.45,11.46,66200.0,9.9082,9.9169,9.8996,9.9082,66200.0
2011-11-11 14:35:00,11.46,11.46,11.45,11.46,37600.0,9.9082,9.9082,9.8996,9.9082,37600.0
2011-11-11 14:40:00,11.45,11.48,11.45,11.46,93000.0,9.8996,9.9255,9.8996,9.9082,93000.0
2011-11-11 14:45:00,11.47,11.47,11.44,11.44,118900.0,9.9169,9.9169,9.8909,9.8909,118900.0
2011-11-11 14:50:00,11.44,11.45,11.36,11.37,160900.0,9.8909,9.8996,9.8218,9.8304,160900.0
2011-11-11 14:55:00,11.37,11.37,11.33,11.36,131600.0,9.8304,9.8304,9.7958,9.8218,131600.0
2011-11-11 15:00:00,11.37,11.41,11.35,11.41,119400.0,9.8304,9.865,9.8131,9.865,119400.0
2011-11-11 15:05:00,11.41,11.41,11.35,11.4,157600.0,9.865,9.865,9.8131,9.8564,157600.0
2011-11-11 15:10:00,11.4,11.41,11.36,11.4,305500.0,9.8564,9.865,9.8218,9.8564,305500.0
2011-11-11 15:15:00,11.4,11.45,11.4,11.44,70900.0,9.8564,9.8996,9.8564,9.8909,70900.0
2011-11-11 15:20:00,11.44,11.48,11.43,11.43,140500.0,9.8909,9.9255,9.8823,9.8823,140500.0
2011-11-11 15:25:00,11.44,11.48,11.43,11.48,151000.0,9.8909,9.9255,9.8823,9.9255,151000.0
2011-11-11 15:30:00,11.48,11.48,11.42,11.42,201500.0,9.9255,9.9255,9.8737,9.8737,201500.0
2011-11-11 15:35:00,11.41,11.42,11.35,11.39,206500.0,9.865,9.8737,9.8131,9.8477,206500.0
2011-11-11 15:40:00,11.39,11.45,11.37,11.45,121400.0,9.8477,9.8996,9.8304,9.8996,121400.0
2011-11-11 15:45:00,11.44,11.46,11.41,11.46,197200.0,9.8909,9.9082,9.865,9.9082,197200.0
2011-11-11 15:50:00,11.45,11.47,11.45,11.45,204000.0,9.8996,9.9169,9.8996,9.8996,204000.0
2011-11-11 15:55:00,11.46,11.49,11.45,11.46,363100.0,9.9082,9.9342,9.8996,9.9082,363100.0
2011-11-14 09:30:00,11.3,11.46,11.23,11.36,169500.0,9.7699,9.9082,9.7094,9.8218,169500.0
2011-11-14 09:35:00,11.36,11.4,11.34,11.37,66600.0,9.8218,9.8564,9.8045,9.8304,66600.0
2011-11-14 09:40:00,11.37,11.37,11.27,11.27,64400.0,9.8304,9.8304,9.744,9.744,64400.0
2011-11-14 09:45:00,11.28,11.36,11.28,11.36,239100.0,9.7526,9.8218,9.7526,9.8218,239100.0
2011-11-14 09:50:00,11.35,11.36,11.24,11.29,233300.0,9.8131,9.8218,9.718,9.7613,233300.0
2011-11-14 09:55:00,11.3,11.33,11.27,11.32,79700.0,9.7699,9.7958,9.744,9.7872,79700.0
2011-11-14 10:00:00,11.32,11.33,11.28,11.3,101700.0,9.7872,9.7958,9.7526,9.7699,101700.0
2011-11-14 10:05:00,11.3,11.32,11.27,11.28,73600.0,9.7699,9.7872,9.744,9.7526,73600.0
2011-11-14 10:10:00,11.28,11.28,11.23,11.25,148100.0,9.7526,9.7526,9.7094,9.7267,148100.0
2011-11-14 10:15:00,11.26,11.26,11.2,11.24,106600.0,9.7353,9.7353,9.6834,9.718,106600.0
2011-11-14 10:20:00,11.25,11.29,11.23,11.25,61700.0,9.7267,9.7613,9.7094,9.7267,61700.0
2011-11-14 10:25:00,11.26,11.3,11.23,11.26,47700.0,9.7353,9.7699,9.7094,9.7353,47700.0
2011-11-14 10:30:00,11.27,11.27,11.19,11.21,103500.0,9.744,9.744,9.6748,9.6921,103500.0
2011-11-14 10:35:00,11.21,11.22,11.17,11.21,60900.0,9.6921,9.7007,9.6575,9.6921,60900.0
2011-11-14 10:40:00,11.2,11.21,11.16,11.2,86100.0,9.6834,9.6921,9.6489,9.6834,86100.0
2011-11-14 10:45:00,11.2,11.2,11.15,11.19,75700.0,9.6834,9.6834,9.6402,9.6748,75700.0
2011-11-14 10:50:00,11.19,11.24,11.18,11.24,29800.0,9.6748,9.718,9.6662,9.718,29800.0
2011-11-14 10:55:00,11.24,11.24,11.18,11.19,54300.0,9.718,9.718,9.6662,9.6748,54300.0
2011-11-14 11:00:00,11.19,11.21,11.18,11.2,43000.0,9.6748,9.6921,9.6662,9.6834,43000.0
2011-11-14 11:05:00,11.2,11.22,11.19,11.19,68100.0,9.6834,9.7007,9.6748,9.6748,68100.0
2011-11-14 11:10:00,11.2,11.21,11.15,11.16,137400.0,9.6834,9.6921,9.6402,9.6489,137400.0
2011-11-14 11:15:00,11.16,11.19,11.15,11.19,77600.0,9.6489,9.6748,9.6402,9.6748,77600.0
2011-11-14 11:20:00,11.19,11.23,11.15,11.23,53200.0,9.6748,9.7094,9.6402,9.7094,53200.0
2011-11-14 11:25:00,11.23,11.25,11.19,11.19,85800.0,9.7094,9.7267,9.6748,9.6748,85800.0
2011-11-14 11:30:00,11.19,11.23,11.19,11.22,52600.0,9.6748,9.7094,9.6748,9.7007,52600.0
2011-11-14 11:35:00,11.22,11.22,11.18,11.2,47700.0,9.7007,9.7007,9.6662,9.6834,47700.0
2011-11-14 11:40:00,11.2,11.2,11.15,11.16,34500.0,9.6834,9.6834,9.6402,9.6489,34500.0
2011-11-14 11:45:00,11.16,11.18,11.16,11.18,21200.0,9.6489,9.6662,9.6489,9.6662,21200.0
2011-11-14 11:50:00,11.18,11.2,11.12,11.15,63700.0,9.6662,9.6834,9.6143,9.6402,63700.0
2011-11-14 11:55:00,11.15,11.15,11.12,11.14,51500.0,9.6402,9.6402,9.6143,9.6316,51500.0
2011-11-14 12:00:00,11.13,11.16,11.13,11.14,32700.0,9.6229,9.6489,9.6229,9.6316,32700.0
2011-11-14 12:05:00,11.15,11.16,11.12,11.13,89200.0,9.6402,9.6489,9.6143,9.6229,89200.0
2011-11-14 12:10:00,11.13,11.17,11.12,11.12,100800.0,9.6229,9.6575,9.6143,9.6143,100800.0
2011-11-14 12:15:00,11.13,11.13,11.09,11.1,69800.0,9.6229,9.6229,9.5883,9.597,69800.0
2011-11-14 12:20:00,11.09,11.11,11.06,11.07,60900.0,9.5883,9.6056,9.5624,9.571,60900.0
2011-11-14 12:25:00,11.07,11.12,11.07,11.12,165500.0,9.571,9.6143,9.571,9.6143,165500.0
2011-11-14 12:30:00,11.12,11.14,11.11,11.12,36000.0,9.6143,9.6316,9.6056,9.6143,36000.0
2011-11-14 12:35:00,11.12,11.12,11.1,11.11,78900.0,9.6143,9.6143,9.597,9.6056,78900.0
2011-11-14 12:40:00,11.12,11.13,11.11,11.13,51400.0,9.6143,9.6229,9.6056,9.6229,51400.0
2011-11-14 12:45:00,11.14,11.15,11.13,11.14,27200.0,9.6316,9.6402,9.6229,9.6316,27200.0
2011-11-14 12:50:00,11.15,11.18,11.14,11.17,42100.0,9.6402,9.6662,9.6316,9.6575,42100.0
2011-11-14 12:55:00,11.17,11.19,11.16,11.18,26100.0,9.6575,9.6748,9.6489,9.6662,26100.0
2011-11-14 13:00:00,11.18,11.19,11.15,11.19,24500.0,9.6662,9.6748,9.6402,9.6748,24500.0
2011-11-14 13:05:00,11.18,11.19,11.17,11.19,28600.0,9.6662,9.6748,9.6575,9.6748,28600.0
2011-11-14 13:10:00,11.19,11.21,11.18,11.21,22300.0,9.6748,9.6921,9.6662,9.6921,22300.0
2011-11-14 13:15:00,11.2,11.23,11.2,11.23,42800.0,9.6834,9.7094,9.6834,9.7094,42800.0
2011-11-14 13:20:00,11.22,11.24,11.21,11.24,42200.0,9.7007,9.718,9.6921,9.718,42200.0
2011-11-14 13:25:00,11.24,11.27,11.23,11.27,38200.0,9.718,9.744,9.7094,9.744,38200.0
2011-11-14 13:30:00,11.27,11.28,11.25,11.26,64700.0,9.744,9.7526,9.7267,9.7353,64700.0
2011-11-14 13:35:00,11.26,11.3,11.25,11.3,80900.0,9.7353,9.7699,9.7267,9.7699,80900.0
2011-11-14 13:40:00,11.3,11.32,11.28,11.31,98900.0,9.7699,9.7872,9.7526,9.7785,98900.0
2011-11-14 13:45:00,11.31,11.31,11.28,11.31,38100.0,9.7785,9.7785,9.7526,9.7785,38100.0
2011-11-14 13:50:00,11.31,11.31,11.28,11.29,49100.0,9.7785,9.7785,9.7526,9.7613,49100.0
2011-11-14 13:55:00,11.3,11.31,11.27,11.3,36100.0,9.7699,9.7785,9.744,9.7699,36100.0
2011-11-14 14:00:00,11.29,11.32,11.28,11.31,65800.0,9.7613,9.7872,9.7526,9.7785,65800.0
2011-11-14 14:05:00,11.31,11.32,11.3,11.31,31000.0,9.7785,9.7872,9.7699,9.7785,31000.0
2011-11-14 14:10:00,11.31,11.34,11.3,11.32,64100.0,9.7785,9.8045,9.7699,9.7872,64100.0
2011-11-14 14:15:00,11.33,11.34,11.29,11.29,70800.0,9.7958,9.8045,9.7613,9.7613,70800.0
2011-11-14 14:20:00,11.3,11.32,11.29,11.32,20300.0,9.7699,9.7872,9.7613,9.7872,20300.0
2011-11-14 14:25:00,11.32,11.32,11.28,11.29,61700.0,9.7872,9.7872,9.7526,9.7613,61700.0
2011-11-14 14:30:00,11.29,11.29,11.27,11.29,29900.0,9.7613,9.7613,9.744,9.7613,29900.0
2011-11-14 14:35:00,11.29,11.29,11.26,11.29,34900.0,9.7613,9.7613,9.7353,9.7613,34900.0
2011-11-14 14:40:00,11.29,11.3,11.28,11.28,29700.0,9.7613,9.7699,9.7526,9.7526,29700.0
2011-11-14 14:45:00,11.28,11.3,11.26,11.26,57400.0,9.7526,9.7699,9.7353,9.7353,57400.0
2011-11-14 14:50:00,11.26,11.28,11.25,11.28,36800.0,9.7353,9.7526,9.7267,9.7526,36800.0
2011-11-14 14:55:00,11.28,11.28,11.24,11.25,187800.0,9.7526,9.7526,9.718,9.7267,187800.0
2011-11-14 15:00:00,11.24,11.3,11.24,11.29,64400.0,9.718,9.7699,9.718,9.7613,64400.0
2011-11-14 15:05:00,11.28,11.29,11.28,11.29,14300.0,9.7526,9.7613,9.7526,9.7613,14300.0
2011-11-14 15:10:00,11.29,11.3,11.28,11.29,78000.0,9.7613,9.7699,9.7526,9.7613,78000.0
2011-11-14 15:15:00,11.29,11.3,11.28,11.29,38200.0,9.7613,9.7699,9.7526,9.7613,38200.0
2011-11-14 15:20:00,11.28,11.31,11.26,11.28,129900.0,9.7526,9.7785,9.7353,9.7526,129900.0
2011-11-14 15:25:00,11.28,11.3,11.27,11.28,105100.0,9.7526,9.7699,9.744,9.7526,105100.0
2011-11-14 15:30:00,11.29,11.31,11.27,11.29,130400.0,9.7613,9.7785,9.744,9.7613,130400.0
2011-11-14 15:35:00,11.29,11.31,11.26,11.29,110500.0,9.7613,9.7785,9.7353,9.7613,110500.0
2011-11-14 15:40:00,11.3,11.31,11.29,11.31,64200.0,9.7699,9.7785,9.7613,9.7785,64200.0
2011-11-14 15:45:00,11.3,11.32,11.26,11.27,232700.0,9.7699,9.7872,9.7353,9.744,232700.0
2011-11-14 15:50:00,11.26,11.28,11.24,11.28,193800.0,9.7353,9.7526,9.718,9.7526,193800.0
2011-11-14 15:55:00,11.28,11.28,11.23,11.27,306900.0,9.7526,9.7526,9.7094,9.744,306900.0
2011-11-15 09:30:00,11.2,11.25,11.13,11.16,71000.0,9.6834,9.7267,9.6229,9.6489,71000.0
2011-11-15 09:35:00,11.17,11.33,11.14,11.32,126900.0,9.6575,9.7958,9.6316,9.7872,126900.0
2011-11-15 09:40:00,11.32,11.32,11.22,11.24,50800.0,9.7872,9.7872,9.7007,9.718,50800.0
2011-11-15 09:45:00,11.24,11.32,11.21,11.21,138300.0,9.718,9.7872,9.6921,9.6921,138300.0
2011-11-15 09:50:00,11.21,11.25,11.2,11.22,61700.0,9.6921,9.7267,9.6834,9.7007,61700.0
2011-11-15 09:55:00,11.23,11.26,11.18,11.18,128000.0,9.7094,9.7353,9.6662,9.6662,128000.0
2011-11-15 10:00:00,11.17,11.22,11.17,11.19,63200.0,9.6575,9.7007,9.6575,9.6748,63200.0
2011-11-15 10:05:00,11.2,11.25,11.2,11.23,81700.0,9.6834,9.7267,9.6834,9.7094,81700.0
2011-11-15 10:10:00,11.23,11.25,11.21,11.23,60600.0,9.7094,9.7267,9.6921,9.7094,60600.0
2011-11-15 10:15:00,11.23,11.25,11.23,11.24,42900.0,9.7094,9.7267,9.7094,9.718,42900.0
2011-11-15 10:20:00,11.24,11.28,11.22,11.22,69300.0,9.718,9.7526,9.7007,9.7007,69300.0
2011-11-15 10:25:00,11.23,11.31,11.23,11.28,48100.0,9.7094,9.7785,9.7094,9.7526,48100.0
2011-11-15 10:30:00,11.28,11.35,11.27,11.33,114500.0,9.7526,9.8131,9.744,9.7958,114500.0
2011-11-15 10:35:00,11.33,11.34,11.29,11.3,66000.0,9.7958,9.8045,9.7613,9.7699,66000.0
2011-11-15 10:40:00,11.3,11.34,11.26,11.33,90300.0,9.7699,9.8045,9.7353,9.7958,90300.0
2011-11-15 10:45:00,11.33,11.36,11.3,11.34,115200.0,9.7958,9.8218,9.7699,9.8045,115200.0
2011-11-15 10:50:00,11.34,11.36,11.33,11.33,84100.0,9.8045,9.8218,9.7958,9.7958,84100.0
2011-11-15 10:55:00,11.34,11.37,11.32,11.32,48200.0,9.8045,9.8304,9.7872,9.7872,48200.0
2011-11-15 11:00:00,11.32,11.33,11.28,11.28,145000.0,9.7872,9.7958,9.7526,9.7526,145000.0
2011-11-15 11:05:00,11.28,11.3,11.24,11.27,86200.0,9.7526,9.7699,9.718,9.744,86200.0
2011-11-15 11:10:00,11.27,11.3,11.24,11.3,40000.0,9.744,9.7699,9.718,9.7699,40000.0
2011-11-15 11:15:00,11.29,11.29,11.18,11.19,89600.0,9.7613,9.7613,9.6662,9.6748,89600.0
2011-11-15 11:20:00,11.19,11.21,11.18,11.21,36900.0,9.6748,9.6921,9.6662,9.6921,36900.0
2011-11-15 11:25:00,11.21,11.25,11.19,11.24,36300.0,9.6921,9.7267,9.6748,9.718,36300.0
2011-11-15 11:30:00,11.24,11.24,11.18,11.19,46200.0,9.718,9.718,9.6662,9.6748,46200.0
2011-11-15 11:35:00,11.18,11.2,11.17,11.18,55400.0,9.6662,9.6834,9.6575,9.6662,55400.0
2011-11-15 11:40:00,11.19,11.21,11.19,11.21,38900.0,9.6748,9.6921,9.6748,9.6921,38900.0
2011-11-15 11:45:00,11.21,11.21,11.18,11.21,62300.0,9.6921,9.6921,9.6662,9.6921,62300.0
2011-11-15 11:50:00,11.21,11.22,11.2,11.22,41400.0,9.6921,9.7007,9.6834,9.7007,41400.0
2011-11-15 11:55:00,11.22,11.27,11.2,11.27,80000.0,9.7007,9.744,9.6834,9.744,80000.0
2011-11-15 12:00:00,11.26,11.29,11.26,11.29,85500.0,9.7353,9.7613,9.7353,9.7613,85500.0
2011-11-15 12:05:00,11.3,11.33,11.27,11.27,45900.0,9.7699,9.7958,9.744,9.744,45900.0
2011-11-15 12:10:00,11.27,11.29,11.26,11.29,20900.0,9.744,9.7613,9.7353,9.7613,20900.0
2011-11-15 12:15:00,11.29,11.3,11.27,11.29,29700.0,9.7613,9.7699,9.744,9.7613,29700.0
2011-11-15 12:20:00,11.3,11.31,11.28,11.3,36400.0,9.7699,9.7785,9.7526,9.7699,36400.0
2011-11-15 12:25:00,11.31,11.35,11.3,11.33,58600.0,9.7785,9.8131,9.7699,9.7958,58600.0
2011-11-15 12:30:00,11.33,11.41,11.33,11.39,104200.0,9.7958,9.865,9.7958,9.8477,104200.0
2011-11-15 12:35:00,11.4,11.43,11.35,11.35,90200.0,9.8564,9.8823,9.8131,9.8131,90200.0
2011-11-15 12:40:00,11.36,11.39,11.35,11.36,26900.0,9.8218,9.8477,9.8131,9.8218,26900.0
2011-11-15 12:45:00,11.36,11.37,11.33,11.34,28200.0,9.8218,9.8304,9.7958,9.8045,28200.0
2011-11-15 12:50:00,11.34,11.35,11.33,11.34,9200.0,9.8045,9.8131,9.7958,9.8045,9200.0
2011-11-15 12:55:00,11.35,11.38,11.35,11.37,48100.0,9.8131,9.8391,9.8131,9.8304,48100.0
2011-11-15 13:00:00,11.38,11.41,11.38,11.39,41700.0,9.8391,9.865,9.8391,9.8477,41700.0
2011-11-15 13:05:00,11.39,11.39,11.36,11.38,58400.0,9.8477,9.8477,9.8218,9.8391,58400.0
2011-11-15 13:10:00,11.38,11.4,11.38,11.38,30200.0,9.8391,9.8564,9.8391,9.8391,30200.0
2011-11-15 13:15:00,11.37,11.4,11.35,11.37,61100.0,9.8304,9.8564,9.8131,9.8304,61100.0
2011-11-15 13:20:00,11.37,11.39,11.35,11.35,45200.0,9.8304,9.8477,9.8131,9.8131,45200.0
2011-11-15 13:25:00,11.36,11.38,11.35,11.38,37400.0,9.8218,9.8391,9.8131,9.8391,37400.0
2011-11-15 13:30:00,11.39,11.41,11.38,11.38,28800.0,9.8477,9.865,9.8391,9.8391,28800.0
2011-11-15 13:35:00,11.38,11.42,11.38,11.41,54400.0,9.8391,9.8737,9.8391,9.865,54400.0
2011-11-15 13:40:00,11.41,11.43,11.41,11.41,21400.0,9.865,9.8823,9.865,9.865,21400.0
2011-11-15 13:45:00,11.41,11.43,11.39,11.39,32900.0,9.865,9.8823,9.8477,9.8477,32900.0
2011-11-15 13:50:00,11.4,11.41,11.38,11.38,37500.0,9.8564,9.865,9.8391,9.8391,37500.0
2011-11-15 13:55:00,11.38,11.4,11.38,11.39,21200.0,9.8391,9.8564,9.8391,9.8477,21200.0
2011-11-15 14:00:00,11.4,11.4,11.38,11.39,24800.0,9.8564,9.8564,9.8391,9.8477,24800.0
2011-11-15 14:05:00,11.39,11.39,11.37,11.37,52400.0,9.8477,9.8477,9.8304,9.8304,52400.0
2011-11-15 14:10:00,11.37,11.42,11.37,11.4,52100.0,9.8304,9.8737,9.8304,9.8564,52100.0
2011-11-15 14:15:00,11.41,11.41,11.39,11.39,23300.0,9.865,9.865,9.8477,9.8477,23300.0
2011-11-15 14:20:00,11.38,11.4,11.38,11.38,39900.0,9.8391,9.8564,9.8391,9.8391,39900.0
2011-11-15 14:25:00,11.38,11.4,11.37,11.37,49800.0,9.8391,9.8564,9.8304,9.8304,49800.0
2011-11-15 14:30:00,11.37,11.4,11.37,11.39,21600.0,9.8304,9.8564,9.8304,9.8477,21600.0
2011-11-15 14:35:00,11.39,11.4,11.38,11.4,39100.0,9.8477,9.8564,9.8391,9.8564,39100.0
2011-11-15 14:40:00,11.4,11.41,11.38,11.38,52100.0,9.8564,9.865,9.8391,9.8391,52100.0
2011-11-15 14:45:00,11.38,11.41,11.37,11.39,60300.0,9.8391,9.865,9.8304,9.8477,60300.0
2011-11-15 14:50:00,11.39,11.42,11.39,11.42,86200.0,9.8477,9.8737,9.8477,9.8737,86200.0
2011-11-15 14:55:00,11.41,11.42,11.39,11.4,49200.0,9.865,9.8737,9.8477,9.8564,49200.0
2011-11-15 15:00:00,11.39,11.43,11.39,11.43,77700.0,9.8477,9.8823,9.8477,9.8823,77700.0
2011-11-15 15:05:00,11.42,11.43,11.4,11.4,18800.0,9.8737,9.8823,9.8564,9.8564,18800.0
2011-11-15 15:10:00,11.41,11.41,11.39,11.39,90500.0,9.865,9.865,9.8477,9.8477,90500.0
2011-11-15 15:15:00,11.39,11.4,11.37,11.37,27500.0,9.8477,9.8564,9.8304,9.8304,27500.0
2011-11-15 15:20:00,11.38,11.39,11.37,11.39,25800.0,9.8391,9.8477,9.8304,9.8477,25800.0
2011-11-15 15:25:00,11.38,11.41,11.38,11.4,95000.0,9.8391,9.865,9.8391,9.8564,95000.0
2011-11-15 15:30:00,11.4,11.42,11.37,11.38,106200.0,9.8564,9.8737,9.8304,9.8391,106200.0
2011-11-15 15:35:00,11.37,11.4,11.36,11.36,93100.0,9.8304,9.8564,9.8218,9.8218,93100.0
2011-11-15 15:40:00,11.36,11.4,11.36,11.37,87300.0,9.8218,9.8564,9.8218,9.8304,87300.0
2011-11-15 15:45:00,11.38,11.4,11.37,11.4,97000.0,9.8391,9.8564,9.8304,9.8564,97000.0
2011-11-15 15:50:00,11.4,11.4,11.34,11.35,155900.0,9.8564,9.8564,9.8045,9.8131,155900.0
2011-11-15 15:55:00,11.34,11.36,11.31,11.33,187500.0,9.8045,9.8218,9.7785,9.7958,187500.0
2011-11-16 09:30:00,11.17,11.23,11.12,11.22,95100.0,9.6575,9.7094,9.6143,9.7007,95100.0
2011-11-16 09:35:00,11.21,11.32,11.21,11.31,83000.0,9.6921,9.7872,9.6921,9.7785,83000.0
2011-11-16 09:40:00,11.3,11.36,11.29,11.3,54200.0,9.7699,9.8218,9.7613,9.7699,54200.0
2011-11-16 09:45:00,11.3,11.4,11.29,11.38,58800.0,9.7699,9.8564,9.7613,9.8391,58800.0
2011-11-16 09:50:00,11.38,11.45,11.38,11.42,55400.0,9.8391,9.8996,9.8391,9.8737,55400.0
2011-11-16 09:55:00,11.42,11.46,11.41,11.43,75900.0,9.8737,9.9082,9.865,9.8823,75900.0
2011-11-16 10:00:00,11.44,11.5,11.42,11.43,167300.0,9.8909,9.9428,9.8737,9.8823,167300.0
2011-11-16 10:05:00,11.44,11.49,11.39,11.39,111000.0,9.8909,9.9342,9.8477,9.8477,111000.0
2011-11-16 10:10:00,11.38,11.42,11.37,11.39,56400.0,9.8391,9.8737,9.8304,9.8477,56400.0
2011-11-16 10:15:00,11.4,11.45,11.39,11.41,61700.0,9.8564,9.8996,9.8477,9.865,61700.0
2011-11-16 10:20:00,11.42,11.42,11.34,11.37,71200.0,9.8737,9.8737,9.8045,9.8304,71200.0
2011-11-16 10:25:00,11.36,11.4,11.35,11.37,92900.0,9.8218,9.8564,9.8131,9.8304,92900.0
2011-11-16 10:30:00,11.36,11.41,11.34,11.4,108200.0,9.8218,9.865,9.8045,9.8564,108200.0
2011-11-16 10:35:00,11.4,11.42,11.39,11.41,85100.0,9.8564,9.8737,9.8477,9.865,85100.0
2011-11-16 10:40:00,11.41,11.45,11.4,11.45,58500.0,9.865,9.8996,9.8564,9.8996,58500.0
2011-11-16 10:45:00,11.46,11.47,11.45,11.46,30600.0,9.9082,9.9169,9.8996,9.9082,30600.0
2011-11-16 10:50:00,11.46,11.48,11.46,11.47,45900.0,9.9082,9.9255,9.9082,9.9169,45900.0
2011-11-16 10:55:00,11.46,11.5,11.46,11.48,52500.0,9.9082,9.9428,9.9082,9.9255,52500.0
2011-11-16 11:00:00,11.47,11.54,11.47,11.54,84300.0,9.9169,9.9774,9.9169,9.9774,84300.0
2011-11-16 11:05:00,11.54,11.54,11.52,11.53,124100.0,9.9774,9.9774,9.9601,9.9688,124100.0
2011-11-16 11:10:00,11.53,11.56,11.52,11.56,79000.0,9.9688,9.9947,9.9601,9.9947,79000.0
2011-11-16 11:15:00,11.56,11.58,11.55,11.58,49100.0,9.9947,10.012,9.986,10.012,49100.0
2011-11-16 11:20:00,11.58,11.59,11.55,11.59,49100.0,10.012,10.0206,9.986,10.0206,49100.0
2011-11-16 11:25:00,11.59,11.62,11.57,11.57,84500.0,10.0206,10.0466,10.0033,10.0033,84500.0
2011-11-16 11:30:00,11.57,11.6,11.56,11.59,62400.0,10.0033,10.0293,9.9947,10.0206,62400.0
2011-11-16 11:35:00,11.59,11.59,11.54,11.59,88100.0,10.0206,10.0206,9.9774,10.0206,88100.0
2011-11-16 11:40:00,11.59,11.59,11.57,11.57,29800.0,10.0206,10.0206,10.0033,10.0033,29800.0
2011-11-16 11:45:00,11.57,11.59,11.54,11.58,105800.0,10.0033,10.0206,9.9774,10.012,105800.0
2011-11-16 11:50:00,11.58,11.59,11.57,11.59,40300.0,10.012,10.0206,10.0033,10.0206,40300.0
2011-11-16 11:55:00,11.59,11.59,11.58,11.59,15900.0,10.0206,10.0206,10.012,10.0206,15900.0
2011-11-16 12:00:00,11.58,11.61,11.58,11.61,64400.0,10.012,10.0379,10.012,10.0379,64400.0
2011-11-16 12:05:00,11.61,11.62,11.61,11.61,78800.0,10.0379,10.0466,10.0379,10.0379,78800.0
2011-11-16 12:10:00,11.62,11.62,11.59,11.6,43200.0,10.0466,10.0466,10.0206,10.0293,43200.0
2011-11-16 12:15:00,11.6,11.61,11.6,11.61,18000.0,10.0293,10.0379,10.0293,10.0379,18000.0
2011-11-16 12:20:00,11.61,11.64,11.6,11.61,118600.0,10.0379,10.0639,10.0293,10.0379,118600.0
2011-11-16 12:25:00,11.61,11.62,11.6,11.61,49100.0,10.0379,10.0466,10.0293,10.0379,49100.0
2011-11-16 12:30:00,11.61,11.63,11.61,11.63,81800.0,10.0379,10.0552,10.0379,10.0552,81800.0
2011-11-16 12:35:00,11.63,11.67,11.63,11.66,103400.0,10.0552,10.0898,10.0552,10.0812,103400.0
2011-11-16 12:40:00,11.66,11.67,11.65,11.65,20200.0,10.0812,10.0898,10.0725,10.0725,20200.0
2011-11-16 12:45:00,11.66,11.67,11.63,11.64,67300.0,10.0812,10.0898,10.0552,10.0639,67300.0
2011-11-16 12:50:00,11.65,11.65,11.63,11.65,34700.0,10.0725,10.0725,10.0552,10.0725,34700.0
2011-11-16 12:55:00,11.65,11.66,11.63,11.65,31900.0,10.0725,10.0812,10.0552,10.0725,31900.0
2011-11-16 13:00:00,11.65,11.67,11.65,11.65,52100.0,10.0725,10.0898,10.0725,10.0725,52100.0
2011-11-16 13:05:00,11.65,11.67,11.64,11.66,42000.0,10.0725,10.0898,10.0639,10.0812,42000.0
2011-11-16 13:10:00,11.65,11.66,11.63,11.64,26700.0,10.0725,10.0812,10.0552,10.0639,26700.0
2011-11-16 13:15:00,11.64,11.66,11.63,11.66,40700.0,10.0639,10.0812,10.0552,10.0812,40700.0
2011-11-16 13:20:00,11.66,11.69,11.66,11.68,45300.0,10.0812,10.1071,10.0812,10.0984,45300.0
2011-11-16 13:25:00,11.68,11.7,11.68,11.69,32400.0,10.0984,10.1157,10.0984,10.1071,32400.0
2011-11-16 13:30:00,11.69,11.7,11.68,11.68,22200.0,10.1071,10.1157,10.0984,10.0984,22200.0
2011-11-16 13:35:00,11.69,11.71,11.68,11.7,41200.0,10.1071,10.1244,10.0984,10.1157,41200.0
2011-11-16 13:40:00,11.71,11.73,11.7,11.72,30700.0,10.1244,10.1417,10.1157,10.133,30700.0
2011-11-16 13:45:00,11.73,11.75,11.71,11.73,37700.0,10.1417,10.159,10.1244,10.1417,37700.0
2011-11-16 13:50:00,11.74,11.75,11.72,11.72,17300.0,10.1503,10.159,10.133,10.133,17300.0
2011-11-16 13:55:00,11.72,11.73,11.7,11.7,26300.0,10.133,10.1417,10.1157,10.1157,26300.0
2011-11-16 14:00:00,11.7,11.72,11.7,11.7,56000.0,10.1157,10.133,10.1157,10.1157,56000.0
2011-11-16 14:05:00,11.7,11.71,11.68,11.69,38600.0,10.1157,10.1244,10.0984,10.1071,38600.0
2011-11-16 14:10:00,11.69,11.69,11.65,11.65,45800.0,10.1071,10.1071,10.0725,10.0725,45800.0
2011-11-16 14:15:00,11.66,11.68,11.66,11.67,36300.0,10.0812,10.0984,10.0812,10.0898,36300.0
2011-11-16 14:20:00,11.67,11.71,11.67,11.71,44900.0,10.0898,10.1244,10.0898,10.1244,44900.0
2011-11-16 14:25:00,11.7,11.71,11.7,11.7,37700.0,10.1157,10.1244,10.1157,10.1157,37700.0
2011-11-16 14:30:00,11.7,11.72,11.7,11.72,35000.0,10.1157,10.133,10.1157,10.133,35000.0
2011-11-16 14:35:00,11.72,11.75,11.71,11.75,49800.0,10.133,10.159,10.1244,10.159,49800.0
2011-11-16 14:40:00,11.74,11.76,11.72,11.73,126600.0,10.1503,10.1676,10.133,10.1417,126600.0
2011-11-16 14:45:00,11.73,11.74,11.7,11.71,97100.0,10.1417,10.1503,10.1157,10.1244,97100.0
2011-11-16 14:50:00,11.71,11.71,11.68,11.69,183800.0,10.1244,10.1244,10.0984,10.1071,183800.0
2011-11-16 14:55:00,11.69,11.71,11.67,11.71,57700.0,10.1071,10.1244,10.0898,10.1244,57700.0
2011-11-16 15:00:00,11.71,11.71,11.68,11.7,64200.0,10.1244,10.1244,10.0984,10.1157,64200.0
2011-11-16 15:05:00,11.7,11.71,11.7,11.71,23500.0,10.1157,10.1244,10.1157,10.1244,23500.0
2011-11-16 15:10:00,11.71,11.73,11.67,11.68,144100.0,10.1244,10.1417,10.0898,10.0984,144100.0
2011-11-16 15:15:00,11.67,11.67,11.61,11.65,93700.0,10.0898,10.0898,10.0379,10.0725,93700.0
2011-11-16 15:20:00,11.64,11.65,11.6,11.63,73100.0,10.0639,10.0725,10.0293,10.0552,73100.0
2011-11-16 15:25:00,11.63,11.63,11.6,11.61,111500.0,10.0552,10.0552,10.0293,10.0379,111500.0
2011-11-16 15:30:00,11.6,11.62,11.52,11.53,262500.0,10.0293,10.0466,9.9601,9.9688,262500.0
2011-11-16 15:35:00,11.52,11.61,11.51,11.6,329800.0,9.9601,10.0379,9.9515,10.0293,329800.0
2011-11-16 15:40:00,11.59,11.6,11.55,11.59,229000.0,10.0206,10.0293,9.986,10.0206,229000.0
2011-11-16 15:45:00,11.58,11.61,11.57,11.59,299800.0,10.012,10.0379,10.0033,10.0206,299800.0
2011-11-16 15:50:00,11.59,11.59,11.52,11.55,340700.0,10.0206,10.0206,9.9601,9.986,340700.0
2011-11-16 15:55:00,11.55,11.56,11.51,11.53,439100.0,9.986,9.9947,9.9515,9.9688,439100.0
2011-11-17 09:30:00,11.55,11.55,11.46,11.5,47200.0,9.986,9.986,9.9082,9.9428,47200.0
2011-11-17 09:35:00,11.5,11.53,11.42,11.43,71000.0,9.9428,9.9688,9.8737,9.8823,71000.0
2011-11-17 09:40:00,11.43,11.52,11.42,11.52,113600.0,9.8823,9.9601,9.8737,9.9601,113600.0
2011-11-17 09:45:00,11.51,11.55,11.48,11.48,91400.0,9.9515,9.986,9.9255,9.9255,91400.0
2011-11-17 09:50:00,11.48,11.53,11.47,11.53,61200.0,9.9255,9.9688,9.9169,9.9688,61200.0
2011-11-17 09:55:00,11.52,11.57,11.5,11.55,58900.0,9.9601,10.0033,9.9428,9.986,58900.0
2011-11-17 10:00:00,11.55,11.58,11.51,11.55,105700.0,9.986,10.012,9.9515,9.986,105700.0
2011-11-17 10:05:00,11.54,11.62,11.5,11.61,101900.0,9.9774,10.0466,9.9428,10.0379,101900.0
2011-11-17 10:10:00,11.61,11.68,11.6,11.66,314800.0,10.0379,10.0984,10.0293,10.0812,314800.0
2011-11-17 10:15:00,11.66,11.7,11.64,11.65,165300.0,10.0812,10.1157,10.0639,10.0725,165300.0
2011-11-17 10:20:00,11.65,11.69,11.62,11.64,121100.0,10.0725,10.1071,10.0466,10.0639,121100.0
2011-11-17 10:25:00,11.65,11.72,11.65,11.72,128600.0,10.0725,10.133,10.0725,10.133,128600.0
2011-11-17 10:30:00,11.72,11.73,11.64,11.71,161600.0,10.133,10.1417,10.0639,10.1244,161600.0
2011-11-17 10:35:00,11.71,11.74,11.69,11.73,75600.0,10.1244,10.1503,10.1071,10.1417,75600.0
2011-11-17 10:40:00,11.72,11.75,11.68,11.68,81000.0,10.133,10.159,10.0984,10.0984,81000.0
2011-11-17 10:45:00,11.68,11.71,11.66,11.66,46500.0,10.0984,10.1244,10.0812,10.0812,46500.0
2011-11-17 10:50:00,11.67,11.73,11.64,11.7,242800.0,10.0898,10.1417,10.0639,10.1157,242800.0
2011-11-17 10:55:00,11.7,11.73,11.67,11.68,59100.0,10.1157,10.1417,10.0898,10.0984,59100.0
2011-11-17 11:00:00,11.68,11.7,11.65,11.67,229900.0,10.0984,10.1157,10.0725,10.0898,229900.0
2011-11-17 11:05:00,11.66,11.67,11.64,11.66,65400.0,10.0812,10.0898,10.0639,10.0812,65400.0
2011-11-17 11:10:00,11.65,11.67,11.64,11.64,41300.0,10.0725,10.0898,10.0639,10.0639,41300.0
2011-11-17 11:15:00,11.64,11.64,11.62,11.64,39700.0,10.0639,10.0639,10.0466,10.0639,39700.0
2011-11-17 11:20:00,11.64,11.68,11.59,11.68,395600.0,10.0639,10.0984,10.0206,10.0984,395600.0
2011-11-17 11:25:00,11.66,11.73,11.66,11.72,115200.0,10.0812,10.1417,10.0812,10.133,115200.0
2011-11-17 11:30:00,11.72,11.75,11.71,11.71,97700.0,10.133,10.159,10.1244,10.1244,97700.0
2011-11-17 11:35:00,11.71,11.72,11.68,11.71,105700.0,10.1244,10.133,10.0984,10.1244,105700.0
2011-11-17 11:40:00,11.71,11.78,11.71,11.73,107300.0,10.1244,10.1849,10.1244,10.1417,107300.0
2011-11-17 11:45:00,11.74,11.74,11.68,11.69,70100.0,10.1503,10.1503,10.0984,10.1071,70100.0
2011-11-17 11:50:00,11.69,11.7,11.67,11.67,21300.0,10.1071,10.1157,10.0898,10.0898,21300.0
2011-11-17 11:55:00,11.67,11.68,11.63,11.68,77800.0,10.0898,10.0984,10.0552,10.0984,77800.0
2011-11-17 12:00:00,11.69,11.7,11.64,11.66,132800.0,10.1071,10.1157,10.0639,10.0812,132800.0
2011-11-17 12:05:00,11.66,11.67,11.64,11.65,63100.0,10.0812,10.0898,10.0639,10.0725,63100.0
2011-11-17 12:10:00,11.65,11.65,11.61,11.62,59200.0,10.0725,10.0725,10.0379,10.0466,59200.0
2011-11-17 12:15:00,11.62,11.67,11.62,11.65,57200.0,10.0466,10.0898,10.0466,10.0725,57200.0
2011-11-17 12:20:00,11.65,11.67,11.64,11.65,24700.0,10.0725,10.0898,10.0639,10.0725,24700.0
2011-11-17 12:25:00,11.64,11.64,11.61,11.61,93900.0,10.0639,10.0639,10.0379,10.0379,93900.0
2011-11-17 12:30:00,11.62,11.62,11.47,11.49,149600.0,10.0466,10.0466,9.9169,9.9342,149600.0
2011-11-17 12:35:00,11.49,11.52,11.4,11.48,206000.0,9.9342,9.9601,9.8564,9.9255,206000.0
2011-11-17 12:40:00,11.47,11.52,11.4,11.52,142800.0,9.9169,9.9601,9.8564,9.9601,142800.0
2011-11-17 12:45:00,11.52,11.54,11.49,11.52,71300.0,9.9601,9.9774,9.9342,9.9601,71300.0
2011-11-17 12:50:00,11.53,11.6,11.53,11.58,116600.0,9.9688,10.0293,9.9688,10.012,116600.0
2011-11-17 12:55:00,11.58,11.58,11.53,11.58,64200.0,10.012,10.012,9.9688,10.012,64200.0
2011-11-17 13:00:00,11.58,11.58,11.49,11.52,64200.0,10.012,10.012,9.9342,9.9601,64200.0
2011-11-17 13:05:00,11.52,11.52,11.45,11.46,93200.0,9.9601,9.9601,9.8996,9.9082,93200.0
2011-11-17 13:10:00,11.46,11.51,11.44,11.5,69200.0,9.9082,9.9515,9.8909,9.9428,69200.0
2011-11-17 13:15:00,11.5,11.54,11.48,11.49,146100.0,9.9428,9.9774,9.9255,9.9342,146100.0
2011-11-17 13:20:00,11.49,11.49,11.43,11.45,123900.0,9.9342,9.9342,9.8823,9.8996,123900.0
2011-11-17 13:25:00,11.45,11.45,11.38,11.4,213900.0,9.8996,9.8996,9.8391,9.8564,213900.0
2011-11-17 13:30:00,11.4,11.41,11.37,11.38,87800.0,9.8564,9.865,9.8304,9.8391,87800.0
2011-11-17 13:35:00,11.37,11.41,11.37,11.39,60300.0,9.8304,9.865,9.8304,9.8477,60300.0
2011-11-17 13:40:00,11.38,11.41,11.34,11.36,71600.0,9.8391,9.865,9.8045,9.8218,71600.0
2011-11-17 13:45:00,11.36,11.37,11.35,11.35,34300.0,9.8218,9.8304,9.8131,9.8131,34300.0
2011-11-17 13:50:00,11.35,11.35,11.28,11.32,136100.0,9.8131,9.8131,9.7526,9.7872,136100.0
2011-11-17 13:55:00,11.32,11.4,11.31,11.4,109900.0,9.7872,9.8564,9.7785,9.8564,109900.0
2011-11-17 14:00:00,11.39,11.4,11.37,11.37,57700.0,9.8477,9.8564,9.8304,9.8304,57700.0
2011-11-17 14:05:00,11.38,11.41,11.37,11.39,81600.0,9.8391,9.865,9.8304,9.8477,81600.0
2011-11-17 14:10:00,11.39,11.39,11.36,11.37,71600.0,9.8477,9.8477,9.8218,9.8304,71600.0
2011-11-17 14:15:00,11.37,11.38,11.34,11.36,33600.0,9.8304,9.8391,9.8045,9.8218,33600.0
2011-11-17 14:20:00,11.35,11.38,11.32,11.33,49900.0,9.8131,9.8391,9.7872,9.7958,49900.0
2011-11-17 14:25:00,11.32,11.33,11.27,11.32,89700.0,9.7872,9.7958,9.744,9.7872,89700.0
2011-11-17 14:30:00,11.31,11.34,11.3,11.32,54100.0,9.7785,9.8045,9.7699,9.7872,54100.0
2011-11-17 14:35:00,11.32,11.34,11.28,11.29,80600.0,9.7872,9.8045,9.7526,9.7613,80600.0
2011-11-17 14:40:00,11.29,11.34,11.28,11.33,62200.0,9.7613,9.8045,9.7526,9.7958,62200.0
2011-11-17 14:45:00,11.34,11.39,11.33,11.35,82100.0,9.8045,9.8477,9.7958,9.8131,82100.0
2011-11-17 14:50:00,11.36,11.38,11.35,11.36,44500.0,9.8218,9.8391,9.8131,9.8218,44500.0
2011-11-17 14:55:00,11.36,11.37,11.35,11.36,40100.0,9.8218,9.8304,9.8131,9.8218,40100.0
2011-11-17 15:00:00,11.36,11.4,11.34,11.37,106200.0,9.8218,9.8564,9.8045,9.8304,106200.0
2011-11-17 15:05:00,11.37,11.38,11.34,11.34,37000.0,9.8304,9.8391,9.8045,9.8045,37000.0
2011-11-17 15:10:00,11.34,11.35,11.32,11.33,73000.0,9.8045,9.8131,9.7872,9.7958,73000.0
2011-11-17 15:15:00,11.33,11.34,11.3,11.32,37100.0,9.7958,9.8045,9.7699,9.7872,37100.0
2011-11-17 15:20:00,11.31,11.36,11.28,11.35,109500.0,9.7785,9.8218,9.7526,9.8131,109500.0
2011-11-17 15:25:00,11.35,11.36,11.32,11.32,62500.0,9.8131,9.8218,9.7872,9.7872,62500.0
2011-11-17 15:30:00,11.32,11.34,11.29,11.32,93500.0,9.7872,9.8045,9.7613,9.7872,93500.0
2011-11-17 15:35:00,11.31,11.34,11.27,11.27,76400.0,9.7785,9.8045,9.744,9.744,76400.0
2011-11-17 15:40:00,11.27,11.3,11.25,11.28,132000.0,9.744,9.7699,9.7267,9.7526,132000.0
2011-11-17 15:45:00,11.27,11.34,11.26,11.31,126500.0,9.744,9.8045,9.7353,9.7785,126500.0
2011-11-17 15:50:00,11.31,11.32,11.26,11.3,154000.0,9.7785,9.7872,9.7353,9.7699,154000.0
2011-11-17 15:55:00,11.3,11.35,11.27,11.35,288200.0,9.7699,9.8131,9.744,9.8131,288200.0
2011-11-18 09:30:00,11.43,11.44,11.35,11.37,229600.0,9.8823,9.8909,9.8131,9.8304,229600.0
2011-11-18 09:35:00,11.37,11.39,11.31,11.31,45700.0,9.8304,9.8477,9.7785,9.7785,45700.0
2011-11-18 09:40:00,11.31,11.35,11.26,11.26,41400.0,9.7785,9.8131,9.7353,9.7353,41400.0
2011-11-18 09:45:00,11.26,11.29,11.21,11.24,45900.0,9.7353,9.7613,9.6921,9.718,45900.0
2011-11-18 09:50:00,11.24,11.26,11.21,11.24,42900.0,9.718,9.7353,9.6921,9.718,42900.0
2011-11-18 09:55:00,11.23,11.32,11.23,11.31,72500.0,9.7094,9.7872,9.7094,9.7785,72500.0
2011-11-18 10:00:00,11.31,11.32,11.26,11.31,45300.0,9.7785,9.7872,9.7353,9.7785,45300.0
2011-11-18 10:05:00,11.3,11.33,11.26,11.26,44000.0,9.7699,9.7958,9.7353,9.7353,44000.0
2011-11-18 10:10:00,11.27,11.33,11.24,11.31,75900.0,9.744,9.7958,9.718,9.7785,75900.0
2011-11-18 10:15:00,11.31,11.33,11.27,11.29,147400.0,9.7785,9.7958,9.744,9.7613,147400.0
2011-11-18 10:20:00,11.28,11.31,11.26,11.29,62700.0,9.7526,9.7785,9.7353,9.7613,62700.0
2011-11-18 10:25:00,11.29,11.29,11.23,11.26,61600.0,9.7613,9.7613,9.7094,9.7353,61600.0
2011-11-18 10:30:00,11.26,11.31,11.26,11.3,53300.0,9.7353,9.7785,9.7353,9.7699,53300.0
2011-11-18 10:35:00,11.29,11.31,11.27,11.3,95600.0,9.7613,9.7785,9.744,9.7699,95600.0
2011-11-18 10:40:00,11.3,11.31,11.28,11.29,106000.0,9.7699,9.7785,9.7526,9.7613,106000.0
2011-11-18 10:45:00,11.3,11.33,11.29,11.33,64300.0,9.7699,9.7958,9.7613,9.7958,64300.0
2011-11-18 10:50:00,11.34,11.37,11.32,11.33,53300.0,9.8045,9.8304,9.7872,9.7958,53300.0
2011-11-18 10:55:00,11.33,11.34,11.3,11.31,85100.0,9.7958,9.8045,9.7699,9.7785,85100.0
2011-11-18 11:00:00,11.31,11.34,11.3,11.33,44800.0,9.7785,9.8045,9.7699,9.7958,44800.0
2011-11-18 11:05:00,11.34,11.35,11.29,11.3,78400.0,9.8045,9.8131,9.7613,9.7699,78400.0
2011-11-18 11:10:00,11.3,11.33,11.3,11.33,55100.0,9.7699,9.7958,9.7699,9.7958,55100.0
2011-11-18 11:15:00,11.33,11.35,11.28,11.29,46500.0,9.7958,9.8131,9.7526,9.7613,46500.0
2011-11-18 11:20:00,11.29,11.33,11.29,11.31,36100.0,9.7613,9.7958,9.7613,9.7785,36100.0
2011-11-18 11:25:00,11.31,11.34,11.31,11.31,34000.0,9.7785,9.8045,9.7785,9.7785,34000.0
2011-11-18 11:30:00,11.31,11.33,11.28,11.28,30600.0,9.7785,9.7958,9.7526,9.7526,30600.0
2011-11-18 11:35:00,11.28,11.3,11.27,11.3,41100.0,9.7526,9.7699,9.744,9.7699,41100.0
2011-11-18 11:40:00,11.3,11.33,11.3,11.3,47100.0,9.7699,9.7958,9.7699,9.7699,47100.0
2011-11-18 11:45:00,11.3,11.3,11.25,11.27,45300.0,9.7699,9.7699,9.7267,9.744,45300.0
2011-11-18 11:50:00,11.27,11.29,11.26,11.29,28900.0,9.744,9.7613,9.7353,9.7613,28900.0
2011-11-18 11:55:00,11.28,11.29,11.26,11.28,34700.0,9.7526,9.7613,9.7353,9.7526,34700.0
2011-11-18 12:00:00,11.28,11.28,11.22,11.24,47300.0,9.7526,9.7526,9.7007,9.718,47300.0
2011-11-18 12:05:00,11.24,11.25,11.18,11.25,71500.0,9.718,9.7267,9.6662,9.7267,71500.0
2011-11-18 12:10:00,11.24,11.26,11.21,11.21,39500.0,9.718,9.7353,9.6921,9.6921,39500.0
2011-11-18 12:15:00,11.21,11.24,11.21,11.21,25000.0,9.6921,9.718,9.6921,9.6921,25000.0
2011-11-18 12:20:00,11.21,11.22,11.18,11.19,34000.0,9.6921,9.7007,9.6662,9.6748,34000.0
2011-11-18 12:25:00,11.19,11.24,11.18,11.23,62700.0,9.6748,9.718,9.6662,9.7094,62700.0
2011-11-18 12:30:00,11.23,11.25,11.22,11.22,33000.0,9.7094,9.7267,9.7007,9.7007,33000.0
2011-11-18 12:35:00,11.23,11.25,11.22,11.22,62800.0,9.7094,9.7267,9.7007,9.7007,62800.0
2011-11-18 12:40:00,11.22,11.24,11.21,11.23,48400.0,9.7007,9.718,9.6921,9.7094,48400.0
2011-11-18 12:45:00,11.22,11.24,11.22,11.24,64400.0,9.7007,9.718,9.7007,9.718,64400.0
2011-11-18 12:50:00,11.24,11.24,11.19,11.21,28100.0,9.718,9.718,9.6748,9.6921,28100.0
2011-11-18 12:55:00,11.22,11.23,11.2,11.21,15800.0,9.7007,9.7094,9.6834,9.6921,15800.0
2011-11-18 13:00:00,11.2,11.23,11.2,11.21,28600.0,9.6834,9.7094,9.6834,9.6921,28600.0
2011-11-18 13:05:00,11.22,11.23,11.21,11.23,19400.0,9.7007,9.7094,9.6921,9.7094,19400.0
2011-11-18 13:10:00,11.22,11.24,11.22,11.24,15900.0,9.7007,9.718,9.7007,9.718,15900.0
2011-11-18 13:15:00,11.24,11.25,11.23,11.24,36100.0,9.718,9.7267,9.7094,9.718,36100.0
2011-11-18 13:20:00,11.24,11.25,11.22,11.23,35100.0,9.718,9.7267,9.7007,9.7094,35100.0
2011-11-18 13:25:00,11.23,11.24,11.22,11.24,31700.0,9.7094,9.718,9.7007,9.718,31700.0
2011-11-18 13:30:00,11.24,11.26,11.23,11.25,20900.0,9.718,9.7353,9.7094,9.7267,20900.0
2011-11-18 13:35:00,11.25,11.27,11.25,11.27,9100.0,9.7267,9.744,9.7267,9.744,9100.0
2011-11-18 13:40:00,11.27,11.29,11.26,11.28,44900.0,9.744,9.7613,9.7353,9.7526,44900.0
2011-11-18 13:45:00,11.27,11.28,11.26,11.28,18300.0,9.744,9.7526,9.7353,9.7526,18300.0
2011-11-18 13:50:00,11.28,11.29,11.27,11.29,16900.0,9.7526,9.7613,9.744,9.7613,16900.0
2011-11-18 13:55:00,11.29,11.29,11.27,11.28,13100.0,9.7613,9.7613,9.744,9.7526,13100.0
2011-11-18 14:00:00,11.27,11.27,11.24,11.25,28300.0,9.744,9.744,9.718,9.7267,28300.0
2011-11-18 14:05:00,11.25,11.28,11.24,11.28,19600.0,9.7267,9.7526,9.718,9.7526,19600.0
2011-11-18 14:10:00,11.28,11.35,11.27,11.32,66900.0,9.7526,9.8131,9.744,9.7872,66900.0
2011-11-18 14:15:00,11.33,11.34,11.29,11.31,61400.0,9.7958,9.8045,9.7613,9.7785,61400.0
2011-11-18 14:20:00,11.31,11.32,11.29,11.29,37700.0,9.7785,9.7872,9.7613,9.7613,37700.0
2011-11-18 14:25:00,11.28,11.3,11.27,11.3,34800.0,9.7526,9.7699,9.744,9.7699,34800.0
2011-11-18 14:30:00,11.3,11.32,11.29,11.29,95100.0,9.7699,9.7872,9.7613,9.7613,95100.0
2011-11-18 14:35:00,11.29,11.33,11.29,11.3,49000.0,9.7613,9.7958,9.7613,9.7699,49000.0
2011-11-18 14:40:00,11.3,11.31,11.29,11.3,13200.0,9.7699,9.7785,9.7613,9.7699,13200.0
2011-11-18 14:45:00,11.31,11.32,11.28,11.28,80000.0,9.7785,9.7872,9.7526,9.7526,80000.0
2011-11-18 14:50:00,11.29,11.29,11.26,11.29,31700.0,9.7613,9.7613,9.7353,9.7613,31700.0
2011-11-18 14:55:00,11.28,11.29,11.24,11.26,61700.0,9.7526,9.7613,9.718,9.7353,61700.0
2011-11-18 15:00:00,11.26,11.27,11.22,11.22,117000.0,9.7353,9.744,9.7007,9.7007,117000.0
2011-11-18 15:05:00,11.23,11.25,11.22,11.25,71000.0,9.7094,9.7267,9.7007,9.7267,71000.0
2011-11-18 15:10:00,11.26,11.27,11.25,11.26,92600.0,9.7353,9.744,9.7267,9.7353,92600.0
2011-11-18 15:15:00,11.26,11.26,11.22,11.22,104400.0,9.7353,9.7353,9.7007,9.7007,104400.0
2011-11-18 15:20:00,11.23,11.25,11.22,11.23,110600.0,9.7094,9.7267,9.7007,9.7094,110600.0
2011-11-18 15:25:00,11.23,11.24,11.22,11.24,79300.0,9.7094,9.718,9.7007,9.718,79300.0
2011-11-18 15:30:00,11.24,11.27,11.23,11.25,90000.0,9.718,9.744,9.7094,9.7267,90000.0
2011-11-18 15:35:00,11.25,11.29,11.25,11.26,111400.0,9.7267,9.7613,9.7267,9.7353,111400.0
2011-11-18 15:40:00,11.27,11.27,11.23,11.25,175500.0,9.744,9.744,9.7094,9.7267,175500.0
2011-11-18 15:45:00,11.24,11.28,11.24,11.28,174800.0,9.718,9.7526,9.718,9.7526,174800.0
2011-11-18 15:50:00,11.28,11.29,11.26,11.27,176000.0,9.7526,9.7613,9.7353,9.744,176000.0
2011-11-18 15:55:00,11.27,11.27,11.25,11.26,221700.0,9.744,9.744,9.7267,9.7353,221700.0
2011-11-21 09:30:00,11.07,11.19,11.06,11.13,85300.0,9.571,9.6748,9.5624,9.6229,85300.0
2011-11-21 09:35:00,11.13,11.14,11.07,11.07,72200.0,9.6229,9.6316,9.571,9.571,72200.0
2011-11-21 09:40:00,11.07,11.09,10.92,11.02,371500.0,9.571,9.5883,9.4414,9.5278,371500.0
2011-11-21 09:45:00,11.03,11.15,11.03,11.08,126100.0,9.5365,9.6402,9.5365,9.5797,126100.0
2011-11-21 09:50:00,11.08,11.13,11.02,11.03,114100.0,9.5797,9.6229,9.5278,9.5365,114100.0
2011-11-21 09:55:00,11.03,11.07,11.0,11.01,162200.0,9.5365,9.571,9.5105,9.5192,162200.0
2011-11-21 10:00:00,11.01,11.04,10.99,11.01,106700.0,9.5192,9.5451,9.5019,9.5192,106700.0
2011-11-21 10:05:00,11.0,11.01,10.94,10.96,193700.0,9.5105,9.5192,9.4586,9.4759,193700.0
2011-11-21 10:10:00,10.96,11.01,10.94,11.01,54300.0,9.4759,9.5192,9.4586,9.5192,54300.0
2011-11-21 10:15:00,11.01,11.03,10.99,11.01,76100.0,9.5192,9.5365,9.5019,9.5192,76100.0
2011-11-21 10:20:00,11.01,11.04,11.0,11.04,55000.0,9.5192,9.5451,9.5105,9.5451,55000.0
2011-11-21 10:25:00,11.04,11.1,11.04,11.07,47800.0,9.5451,9.597,9.5451,9.571,47800.0
2011-11-21 10:30:00,11.07,11.08,11.04,11.05,62000.0,9.571,9.5797,9.5451,9.5538,62000.0
2011-11-21 10:35:00,11.06,11.06,11.0,11.04,66000.0,9.5624,9.5624,9.5105,9.5451,66000.0
2011-11-21 10:40:00,11.03,11.04,11.0,11.0,78100.0,9.5365,9.5451,9.5105,9.5105,78100.0
2011-11-21 10:45:00,11.0,11.05,10.99,11.02,37200.0,9.5105,9.5538,9.5019,9.5278,37200.0
2011-11-21 10:50:00,11.02,11.04,10.98,10.99,84700.0,9.5278,9.5451,9.4932,9.5019,84700.0
2011-11-21 10:55:00,10.99,11.01,10.99,11.0,76000.0,9.5019,9.5192,9.5019,9.5105,76000.0
2011-11-21 11:00:00,11.0,11.01,10.99,11.01,92200.0,9.5105,9.5192,9.5019,9.5192,92200.0
2011-11-21 11:05:00,11.0,11.01,10.97,11.0,52200.0,9.5105,9.5192,9.4846,9.5105,52200.0
2011-11-21 11:10:00,10.98,11.02,10.98,11.01,60400.0,9.4932,9.5278,9.4932,9.5192,60400.0
2011-11-21 11:15:00,11.01,11.03,10.99,11.02,53600.0,9.5192,9.5365,9.5019,9.5278,53600.0
2011-11-21 11:20:00,11.01,11.05,11.0,11.0,58700.0,9.5192,9.5538,9.5105,9.5105,58700.0
2011-11-21 11:25:00,11.0,11.03,11.0,11.02,71900.0,9.5105,9.5365,9.5105,9.5278,71900.0
2011-11-21 11:30:00,11.02,11.03,11.0,11.01,51000.0,9.5278,9.5365,9.5105,9.5192,51000.0
2011-11-21 11:35:00,11.0,11.0,10.96,10.98,158400.0,9.5105,9.5105,9.4759,9.4932,158400.0
2011-11-21 11:40:00,10.97,10.99,10.95,10.95,41000.0,9.4846,9.5019,9.4673,9.4673,41000.0
2011-11-21 11:45:00,10.94,11.0,10.93,11.0,49800.0,9.4586,9.5105,9.45,9.5105,49800.0
2011-11-21 11:50:00,11.0,11.03,10.99,11.01,47200.0,9.5105,9.5365,9.5019,9.5192,47200.0
2011-11-21 11:55:00,11.01,11.06,11.01,11.05,24300.0,9.5192,9.5624,9.5192,9.5538,24300.0
2011-11-21 12:00:00,11.06,11.08,11.05,11.06,52100.0,9.5624,9.5797,9.5538,9.5624,52100.0
2011-11-21 12:05:00,11.06,11.07,11.02,11.03,52300.0,9.5624,9.571,9.5278,9.5365,52300.0
2011-11-21 12:10:00,11.02,11.08,11.02,11.08,55500.0,9.5278,9.5797,9.5278,9.5797,55500.0
2011-11-21 12:15:00,11.08,11.08,11.05,11.06,28500.0,9.5797,9.5797,9.5538,9.5624,28500.0
2011-11-21 12:20:00,11.05,11.07,11.04,11.05,42600.0,9.5538,9.571,9.5451,9.5538,42600.0
2011-11-21 12:25:00,11.05,11.05,11.01,11.03,40600.0,9.5538,9.5538,9.5192,9.5365,40600.0
2011-11-21 12:30:00,11.03,11.04,11.01,11.03,30700.0,9.5365,9.5451,9.5192,9.5365,30700.0
2011-11-21 12:35:00,11.04,11.09,11.03,11.08,32600.0,9.5451,9.5883,9.5365,9.5797,32600.0
2011-11-21 12:40:00,11.07,11.09,11.07,11.08,38600.0,9.571,9.5883,9.571,9.5797,38600.0
2011-11-21 12:45:00,11.08,11.14,11.08,11.13,63600.0,9.5797,9.6316,9.5797,9.6229,63600.0
2011-11-21 12:50:00,11.13,11.15,11.13,11.14,21200.0,9.6229,9.6402,9.6229,9.6316,21200.0
2011-11-21 12:55:00,11.13,11.15,11.12,11.12,48800.0,9.6229,9.6402,9.6143,9.6143,48800.0
2011-11-21 13:00:00,11.12,11.13,11.11,11.13,26000.0,9.6143,9.6229,9.6056,9.6229,26000.0
2011-11-21 13:05:00,11.13,11.15,11.12,11.15,61300.0,9.6229,9.6402,9.6143,9.6402,61300.0
2011-11-21 13:10:00,11.15,11.15,11.13,11.13,38400.0,9.6402,9.6402,9.6229,9.6229,38400.0
2011-11-21 13:15:00,11.13,11.15,11.12,11.14,32800.0,9.6229,9.6402,9.6143,9.6316,32800.0
2011-11-21 13:20:00,11.13,11.16,11.13,11.16,105700.0,9.6229,9.6489,9.6229,9.6489,105700.0
2011-11-21 13:25:00,11.16,11.16,11.13,11.14,28200.0,9.6489,9.6489,9.6229,9.6316,28200.0
2011-11-21 13:30:00,11.13,11.13,11.1,11.11,45900.0,9.6229,9.6229,9.597,9.6056,45900.0
2011-11-21 13:35:00,11.1,11.11,11.1,11.11,11000.0,9.597,9.6056,9.597,9.6056,11000.0
2011-11-21 13:40:00,11.1,11.11,11.1,11.11,33500.0,9.597,9.6056,9.597,9.6056,33500.0
2011-11-21 13:45:00,11.11,11.11,11.09,11.09,20900.0,9.6056,9.6056,9.5883,9.5883,20900.0
2011-11-21 13:50:00,11.1,11.11,11.09,11.11,18900.0,9.597,9.6056,9.5883,9.6056,18900.0
2011-11-21 13:55:00,11.11,11.11,11.05,11.07,51400.0,9.6056,9.6056,9.5538,9.571,51400.0
2011-11-21 14:00:00,11.06,11.07,11.04,11.06,25800.0,9.5624,9.571,9.5451,9.5624,25800.0
2011-11-21 14:05:00,11.07,11.09,11.06,11.09,32800.0,9.571,9.5883,9.5624,9.5883,32800.0
2011-11-21 14:10:00,11.09,11.16,11.08,11.15,62900.0,9.5883,9.6489,9.5797,9.6402,62900.0
2011-11-21 14:15:00,11.15,11.21,11.14,11.16,139500.0,9.6402,9.6921,9.6316,9.6489,139500.0
2011-11-21 14:20:00,11.16,11.18,11.16,11.16,29300.0,9.6489,9.6662,9.6489,9.6489,29300.0
2011-11-21 14:25:00,11.17,11.17,11.15,11.16,72700.0,9.6575,9.6575,9.6402,9.6489,72700.0
2011-11-21 14:30:00,11.16,11.19,11.16,11.18,78000.0,9.6489,9.6748,9.6489,9.6662,78000.0
2011-11-21 14:35:00,11.18,11.18,11.16,11.16,110300.0,9.6662,9.6662,9.6489,9.6489,110300.0
2011-11-21 14:40:00,11.16,11.18,11.15,11.18,51200.0,9.6489,9.6662,9.6402,9.6662,51200.0
2011-11-21 14:45:00,11.18,11.2,11.15,11.15,148600.0,9.6662,9.6834,9.6402,9.6402,148600.0
2011-11-21 14:50:00,11.16,11.17,11.14,11.15,100900.0,9.6489,9.6575,9.6316,9.6402,100900.0
2011-11-21 14:55:00,11.14,11.17,11.14,11.14,96300.0,9.6316,9.6575,9.6316,9.6316,96300.0
2011-11-21 15:00:00,11.14,11.17,11.1,11.11,98100.0,9.6316,9.6575,9.597,9.6056,98100.0
2011-11-21 15:05:00,11.11,11.14,11.11,11.13,76000.0,9.6056,9.6316,9.6056,9.6229,76000.0
2011-11-21 15:10:00,11.12,11.15,11.11,11.13,66200.0,9.6143,9.6402,9.6056,9.6229,66200.0
2011-11-21 15:15:00,11.14,11.18,11.1,11.17,104700.0,9.6316,9.6662,9.597,9.6575,104700.0
2011-11-21 15:20:00,11.17,11.2,11.16,11.19,61600.0,9.6575,9.6834,9.6489,9.6748,61600.0
2011-11-21 15:25:00,11.18,11.23,11.18,11.19,170900.0,9.6662,9.7094,9.6662,9.6748,170900.0
2011-11-21 15:30:00,11.19,11.21,11.18,11.19,96900.0,9.6748,9.6921,9.6662,9.6748,96900.0
2011-11-21 15:35:00,11.19,11.23,11.19,11.23,114900.0,9.6748,9.7094,9.6748,9.7094,114900.0
2011-11-21 15:40:00,11.23,11.23,11.2,11.21,98200.0,9.7094,9.7094,9.6834,9.6921,98200.0
2011-11-21 15:45:00,11.21,11.24,11.21,11.22,102900.0,9.6921,9.718,9.6921,9.7007,102900.0
2011-11-21 15:50:00,11.22,11.23,11.16,11.17,171000.0,9.7007,9.7094,9.6489,9.6575,171000.0
2011-11-21 15:55:00,11.17,11.19,11.16,11.16,234500.0,9.6575,9.6748,9.6489,9.6489,234500.0
2011-11-22 09:30:00,11.16,11.2,11.0,11.07,104400.0,9.6489,9.6834,9.5105,9.571,104400.0
2011-11-22 09:35:00,11.06,11.18,11.05,11.17,81400.0,9.5624,9.6662,9.5538,9.6575,81400.0
2011-11-22 09:40:00,11.18,11.23,11.17,11.19,117700.0,9.6662,9.7094,9.6575,9.6748,117700.0
2011-11-22 09:45:00,11.19,11.27,11.18,11.25,122000.0,9.6748,9.744,9.6662,9.7267,122000.0
2011-11-22 09:50:00,11.24,11.25,11.21,11.23,90700.0,9.718,9.7267,9.6921,9.7094,90700.0
2011-11-22 09:55:00,11.22,11.23,11.19,11.21,35600.0,9.7007,9.7094,9.6748,9.6921,35600.0
2011-11-22 10:00:00,11.21,11.25,11.18,11.19,176200.0,9.6921,9.7267,9.6662,9.6748,176200.0
2011-11-22 10:05:00,11.18,11.19,11.07,11.09,207200.0,9.6662,9.6748,9.571,9.5883,207200.0
2011-11-22 10:10:00,11.09,11.15,11.08,11.12,153900.0,9.5883,9.6402,9.5797,9.6143,153900.0
2011-11-22 10:15:00,11.13,11.17,11.12,11.17,92700.0,9.6229,9.6575,9.6143,9.6575,92700.0
2011-11-22 10:20:00,11.17,11.2,11.16,11.2,52900.0,9.6575,9.6834,9.6489,9.6834,52900.0
2011-11-22 10:25:00,11.2,11.29,11.2,11.28,151300.0,9.6834,9.7613,9.6834,9.7526,151300.0
2011-11-22 10:30:00,11.28,11.29,11.25,11.25,107800.0,9.7526,9.7613,9.7267,9.7267,107800.0
2011-11-22 10:35:00,11.26,11.26,11.21,11.25,46500.0,9.7353,9.7353,9.6921,9.7267,46500.0
2011-11-22 10:40:00,11.25,11.26,11.22,11.23,103600.0,9.7267,9.7353,9.7007,9.7094,103600.0
2011-11-22 10:45:00,11.23,11.25,11.18,11.2,129200.0,9.7094,9.7267,9.6662,9.6834,129200.0
2011-11-22 10:50:00,11.2,11.22,11.17,11.22,157100.0,9.6834,9.7007,9.6575,9.7007,157100.0
2011-11-22 10:55:00,11.22,11.22,11.19,11.22,164500.0,9.7007,9.7007,9.6748,9.7007,164500.0
2011-11-22 11:00:00,11.21,11.25,11.21,11.24,45500.0,9.6921,9.7267,9.6921,9.718,45500.0
2011-11-22 11:05:00,11.24,11.27,11.22,11.26,99900.0,9.718,9.744,9.7007,9.7353,99900.0
2011-11-22 11:10:00,11.27,11.3,11.26,11.27,168500.0,9.744,9.7699,9.7353,9.744,168500.0
2011-11-22 11:15:00,11.28,11.28,11.23,11.25,155800.0,9.7526,9.7526,9.7094,9.7267,155800.0
2011-11-22 11:20:00,11.26,11.26,11.17,11.17,272700.0,9.7353,9.7353,9.6575,9.6575,272700.0
2011-11-22 11:25:00,11.17,11.19,11.16,11.17,92700.0,9.6575,9.6748,9.6489,9.6575,92700.0
2011-11-22 11:30:00,11.17,11.18,11.12,11.12,117500.0,9.6575,9.6662,9.6143,9.6143,117500.0
2011-11-22 11:35:00,11.13,11.17,11.13,11.13,94300.0,9.6229,9.6575,9.6229,9.6229,94300.0
2011-11-22 11:40:00,11.13,11.13,11.11,11.12,62000.0,9.6229,9.6229,9.6056,9.6143,62000.0
2011-11-22 11:45:00,11.12,11.15,11.12,11.15,34000.0,9.6143,9.6402,9.6143,9.6402,34000.0
2011-11-22 11:50:00,11.15,11.21,11.15,11.21,77400.0,9.6402,9.6921,9.6402,9.6921,77400.0
2011-11-22 11:55:00,11.2,11.22,11.18,11.22,57600.0,9.6834,9.7007,9.6662,9.7007,57600.0
2011-11-22 12:00:00,11.22,11.28,11.21,11.25,153100.0,9.7007,9.7526,9.6921,9.7267,153100.0
2011-11-22 12:05:00,11.25,11.34,11.25,11.34,109900.0,9.7267,9.8045,9.7267,9.8045,109900.0
2011-11-22 12:10:00,11.34,11.34,11.31,11.33,68700.0,9.8045,9.8045,9.7785,9.7958,68700.0
2011-11-22 12:15:00,11.33,11.39,11.33,11.35,104500.0,9.7958,9.8477,9.7958,9.8131,104500.0
2011-11-22 12:20:00,11.35,11.38,11.34,11.37,64400.0,9.8131,9.8391,9.8045,9.8304,64400.0
2011-11-22 12:25:00,11.37,11.39,11.32,11.34,79400.0,9.8304,9.8477,9.7872,9.8045,79400.0
2011-11-22 12:30:00,11.33,11.41,11.33,11.41,67500.0,9.7958,9.865,9.7958,9.865,67500.0
2011-11-22 12:35:00,11.41,11.42,11.38,11.38,86800.0,9.865,9.8737,9.8391,9.8391,86800.0
2011-11-22 12:40:00,11.38,11.39,11.36,11.37,59300.0,9.8391,9.8477,9.8218,9.8304,59300.0
2011-11-22 12:45:00,11.38,11.38,11.34,11.35,73400.0,9.8391,9.8391,9.8045,9.8131,73400.0
2011-11-22 12:50:00,11.36,11.4,11.36,11.38,89700.0,9.8218,9.8564,9.8218,9.8391,89700.0
2011-11-22 12:55:00,11.38,11.4,11.36,11.39,107600.0,9.8391,9.8564,9.8218,9.8477,107600.0
2011-11-22 13:00:00,11.39,11.41,11.37,11.39,135500.0,9.8477,9.865,9.8304,9.8477,135500.0
2011-11-22 13:05:00,11.38,11.39,11.33,11.34,72900.0,9.8391,9.8477,9.7958,9.8045,72900.0
2011-11-22 13:10:00,11.34,11.35,11.33,11.34,85100.0,9.8045,9.8131,9.7958,9.8045,85100.0
2011-11-22 13:15:00,11.35,11.42,11.34,11.42,62400.0,9.8131,9.8737,9.8045,9.8737,62400.0
2011-11-22 13:20:00,11.42,11.43,11.34,11.34,178200.0,9.8737,9.8823,9.8045,9.8045,178200.0
2011-11-22 13:25:00,11.34,11.36,11.33,11.34,84600.0,9.8045,9.8218,9.7958,9.8045,84600.0
2011-11-22 13:30:00,11.34,11.35,11.33,11.34,80600.0,9.8045,9.8131,9.7958,9.8045,80600.0
2011-11-22 13:35:00,11.33,11.38,11.33,11.37,147500.0,9.7958,9.8391,9.7958,9.8304,147500.0
2011-11-22 13:40:00,11.36,11.39,11.36,11.39,100700.0,9.8218,9.8477,9.8218,9.8477,100700.0
2011-11-22 13:45:00,11.38,11.4,11.35,11.4,162900.0,9.8391,9.8564,9.8131,9.8564,162900.0
2011-11-22 13:50:00,11.4,11.41,11.39,11.4,57100.0,9.8564,9.865,9.8477,9.8564,57100.0
2011-11-22 13:55:00,11.4,11.4,11.32,11.35,124600.0,9.8564,9.8564,9.7872,9.8131,124600.0
2011-11-22 14:00:00,11.34,11.36,11.33,11.34,105600.0,9.8045,9.8218,9.7958,9.8045,105600.0
2011-11-22 14:05:00,11.33,11.36,11.33,11.36,62100.0,9.7958,9.8218,9.7958,9.8218,62100.0
2011-11-22 14:10:00,11.36,11.4,11.35,11.38,97600.0,9.8218,9.8564,9.8131,9.8391,97600.0
2011-11-22 14:15:00,11.38,11.4,11.38,11.4,53200.0,9.8391,9.8564,9.8391,9.8564,53200.0
2011-11-22 14:20:00,11.4,11.4,11.3,11.33,173600.0,9.8564,9.8564,9.7699,9.7958,173600.0
2011-11-22 14:25:00,11.32,11.33,11.31,11.33,32800.0,9.7872,9.7958,9.7785,9.7958,32800.0
2011-11-22 14:30:00,11.33,11.33,11.26,11.26,110600.0,9.7958,9.7958,9.7353,9.7353,110600.0
2011-11-22 14:35:00,11.26,11.29,11.24,11.28,79400.0,9.7353,9.7613,9.718,9.7526,79400.0
2011-11-22 14:40:00,11.28,11.34,11.28,11.34,99300.0,9.7526,9.8045,9.7526,9.8045,99300.0
2011-11-22 14:45:00,11.33,11.34,11.29,11.29,65200.0,9.7958,9.8045,9.7613,9.7613,65200.0
2011-11-22 14:50:00,11.29,11.3,11.25,11.26,57100.0,9.7613,9.7699,9.7267,9.7353,57100.0
2011-11-22 14:55:00,11.27,11.27,11.23,11.26,80000.0,9.744,9.744,9.7094,9.7353,80000.0
2011-11-22 15:00:00,11.26,11.29,11.26,11.27,62900.0,9.7353,9.7613,9.7353,9.744,62900.0
2011-11-22 15:05:00,11.27,11.3,11.25,11.27,101700.0,9.744,9.7699,9.7267,9.744,101700.0
2011-11-22 15:10:00,11.27,11.27,11.25,11.27,38200.0,9.744,9.744,9.7267,9.744,38200.0
2011-11-22 15:15:00,11.26,11.3,11.26,11.28,125500.0,9.7353,9.7699,9.7353,9.7526,125500.0
2011-11-22 15:20:00,11.28,11.32,11.26,11.32,112100.0,9.7526,9.7872,9.7353,9.7872,112100.0
2011-11-22 15:25:00,11.32,11.34,11.31,11.32,99700.0,9.7872,9.8045,9.7785,9.7872,99700.0
2011-11-22 15:30:00,11.32,11.36,11.31,11.33,170700.0,9.7872,9.8218,9.7785,9.7958,170700.0
2011-11-22 15:35:00,11.33,11.36,11.3,11.31,147400.0,9.7958,9.8218,9.7699,9.7785,147400.0
2011-11-22 15:40:00,11.3,11.33,11.29,11.31,173100.0,9.7699,9.7958,9.7613,9.7785,173100.0
2011-11-22 15:45:00,11.3,11.34,11.29,11.34,168900.0,9.7699,9.8045,9.7613,9.8045,168900.0
2011-11-22 15:50:00,11.33,11.34,11.3,11.34,191400.0,9.7958,9.8045,9.7699,9.8045,191400.0
2011-11-22 15:55:00,11.34,11.34,11.3,11.31,279400.0,9.8045,9.8045,9.7699,9.7785,279400.0
2011-11-23 09:30:00,11.16,11.16,11.05,11.09,58700.0,9.6489,9.6489,9.5538,9.5883,58700.0
2011-11-23 09:35:00,11.1,11.1,11.03,11.04,46700.0,9.597,9.597,9.5365,9.5451,46700.0
2011-11-23 09:40:00,11.05,11.05,10.99,11.0,53700.0,9.5538,9.5538,9.5019,9.5105,53700.0
2011-11-23 09:45:00,11.0,11.07,11.0,11.07,64400.0,9.5105,9.571,9.5105,9.571,64400.0
2011-11-23 09:50:00,11.06,11.12,11.04,11.09,38200.0,9.5624,9.6143,9.5451,9.5883,38200.0
2011-11-23 09:55:00,11.09,11.09,11.01,11.01,47800.0,9.5883,9.5883,9.5192,9.5192,47800.0
2011-11-23 10:00:00,11.02,11.04,10.99,11.0,115400.0,9.5278,9.5451,9.5019,9.5105,115400.0
2011-11-23 10:05:00,11.0,11.01,10.98,11.01,89400.0,9.5105,9.5192,9.4932,9.5192,89400.0
2011-11-23 10:10:00,11.01,11.02,10.95,10.96,190500.0,9.5192,9.5278,9.4673,9.4759,190500.0
2011-11-23 10:15:00,10.95,10.98,10.93,10.95,99300.0,9.4673,9.4932,9.45,9.4673,99300.0
2011-11-23 10:20:00,10.95,10.95,10.91,10.91,68800.0,9.4673,9.4673,9.4327,9.4327,68800.0
2011-11-23 10:25:00,10.91,10.93,10.89,10.9,58200.0,9.4327,9.45,9.4154,9.4241,58200.0
2011-11-23 10:30:00,10.9,10.9,10.87,10.9,40700.0,9.4241,9.4241,9.3981,9.4241,40700.0
2011-11-23 10:35:00,10.9,10.98,10.9,10.97,51400.0,9.4241,9.4932,9.4241,9.4846,51400.0
2011-11-23 10:40:00,10.96,10.97,10.93,10.93,9800.0,9.4759,9.4846,9.45,9.45,9800.0
2011-11-23 10:45:00,10.93,10.94,10.91,10.91,16300.0,9.45,9.4586,9.4327,9.4327,16300.0
2011-11-23 10:50:00,10.91,10.99,10.91,10.99,37900.0,9.4327,9.5019,9.4327,9.5019,37900.0
2011-11-23 10:55:00,10.99,11.03,10.99,11.03,82500.0,9.5019,9.5365,9.5019,9.5365,82500.0
2011-11-23 11:00:00,11.02,11.06,11.01,11.01,36300.0,9.5278,9.5624,9.5192,9.5192,36300.0
2011-11-23 11:05:00,11.01,11.02,10.99,11.0,67600.0,9.5192,9.5278,9.5019,9.5105,67600.0
2011-11-23 11:10:00,11.0,11.01,10.99,11.0,135400.0,9.5105,9.5192,9.5019,9.5105,135400.0
2011-11-23 11:15:00,11.0,11.01,10.98,11.01,120800.0,9.5105,9.5192,9.4932,9.5192,120800.0
2011-11-23 11:20:00,11.01,11.03,11.0,11.01,46100.0,9.5192,9.5365,9.5105,9.5192,46100.0
2011-11-23 11:25:00,11.0,11.01,10.98,10.98,41300.0,9.5105,9.5192,9.4932,9.4932,41300.0
2011-11-23 11:30:00,10.98,10.98,10.95,10.97,36300.0,9.4932,9.4932,9.4673,9.4846,36300.0
2011-11-23 11:35:00,10.96,10.99,10.94,10.98,78000.0,9.4759,9.5019,9.4586,9.4932,78000.0
2011-11-23 11:40:00,10.99,10.99,10.96,10.97,124600.0,9.5019,9.5019,9.4759,9.4846,124600.0
2011-11-23 11:45:00,10.96,10.97,10.95,10.97,28400.0,9.4759,9.4846,9.4673,9.4846,28400.0
2011-11-23 11:50:00,10.97,10.97,10.96,10.96,21400.0,9.4846,9.4846,9.4759,9.4759,21400.0
2011-11-23 11:55:00,10.96,10.96,10.95,10.95,85700.0,9.4759,9.4759,9.4673,9.4673,85700.0
2011-11-23 12:00:00,10.95,10.97,10.94,10.97,106800.0,9.4673,9.4846,9.4586,9.4846,106800.0
2011-11-23 12:05:00,10.96,10.97,10.96,10.96,5500.0,9.4759,9.4846,9.4759,9.4759,5500.0
2011-11-23 12:10:00,10.96,10.97,10.95,10.95,62000.0,9.4759,9.4846,9.4673,9.4673,62000.0
2011-11-23 12:15:00,10.95,10.97,10.93,10.94,89800.0,9.4673,9.4846,9.45,9.4586,89800.0
2011-11-23 12:20:00,10.94,10.95,10.92,10.94,42900.0,9.4586,9.4673,9.4414,9.4586,42900.0
2011-11-23 12:25:00,10.93,10.94,10.89,10.89,120200.0,9.45,9.4586,9.4154,9.4154,120200.0
2011-11-23 12:30:00,10.9,10.91,10.89,10.91,70300.0,9.4241,9.4327,9.4154,9.4327,70300.0
2011-11-23 12:35:00,10.91,10.91,10.89,10.89,78300.0,9.4327,9.4327,9.4154,9.4154,78300.0
2011-11-23 12:40:00,10.89,10.9,10.88,10.89,149000.0,9.4154,9.4241,9.4068,9.4154,149000.0
2011-11-23 12:45:00,10.89,10.92,10.88,10.89,81800.0,9.4154,9.4414,9.4068,9.4154,81800.0
2011-11-23 12:50:00,10.9,10.94,10.89,10.93,62300.0,9.4241,9.4586,9.4154,9.45,62300.0
2011-11-23 12:55:00,10.93,10.95,10.91,10.94,82000.0,9.45,9.4673,9.4327,9.4586,82000.0
2011-11-23 13:00:00,10.94,10.94,10.91,10.91,57700.0,9.4586,9.4586,9.4327,9.4327,57700.0
2011-11-23 13:05:00,10.91,10.92,10.9,10.9,32300.0,9.4327,9.4414,9.4241,9.4241,32300.0
2011-11-23 13:10:00,10.9,10.91,10.88,10.88,54400.0,9.4241,9.4327,9.4068,9.4068,54400.0
2011-11-23 13:15:00,10.88,10.89,10.87,10.87,53600.0,9.4068,9.4154,9.3981,9.3981,53600.0
2011-11-23 13:20:00,10.87,10.89,10.84,10.86,94100.0,9.3981,9.4154,9.3722,9.3895,94100.0
2011-11-23 13:25:00,10.86,10.87,10.85,10.87,53600.0,9.3895,9.3981,9.3808,9.3981,53600.0
2011-11-23 13:30:00,10.86,10.88,10.85,10.85,63900.0,9.3895,9.4068,9.3808,9.3808,63900.0
2011-11-23 13:35:00,10.85,10.87,10.84,10.84,39800.0,9.3808,9.3981,9.3722,9.3722,39800.0
2011-11-23 13:40:00,10.84,10.84,10.81,10.82,66500.0,9.3722,9.3722,9.3463,9.3549,66500.0
2011-11-23 13:45:00,10.81,10.83,10.8,10.81,101400.0,9.3463,9.3635,9.3376,9.3463,101400.0
2011-11-23 13:50:00,10.81,10.83,10.8,10.81,91500.0,9.3463,9.3635,9.3376,9.3463,91500.0
2011-11-23 13:55:00,10.81,10.82,10.77,10.79,61100.0,9.3463,9.3549,9.3117,9.329,61100.0
2011-11-23 14:00:00,10.79,10.81,10.78,10.81,33400.0,9.329,9.3463,9.3203,9.3463,33400.0
2011-11-23 14:05:00,10.8,10.81,10.79,10.81,32100.0,9.3376,9.3463,9.329,9.3463,32100.0
2011-11-23 14:10:00,10.82,10.82,10.77,10.77,54800.0,9.3549,9.3549,9.3117,9.3117,54800.0
2011-11-23 14:15:00,10.78,10.81,10.76,10.81,45100.0,9.3203,9.3463,9.303,9.3463,45100.0
2011-11-23 14:20:00,10.81,10.83,10.8,10.83,27600.0,9.3463,9.3635,9.3376,9.3635,27600.0
2011-11-23 14:25:00,10.82,10.83,10.8,10.83,62600.0,9.3549,9.3635,9.3376,9.3635,62600.0
2011-11-23 14:30:00,10.83,10.84,10.81,10.82,66100.0,9.3635,9.3722,9.3463,9.3549,66100.0
2011-11-23 14:35:00,10.82,10.85,10.82,10.84,67700.0,9.3549,9.3808,9.3549,9.3722,67700.0
2011-11-23 14:40:00,10.84,10.84,10.82,10.82,28100.0,9.3722,9.3722,9.3549,9.3549,28100.0
2011-11-23 14:45:00,10.83,10.85,10.82,10.84,21100.0,9.3635,9.3808,9.3549,9.3722,21100.0
2011-11-23 14:50:00,10.84,10.85,10.83,10.83,25000.0,9.3722,9.3808,9.3635,9.3635,25000.0
2011-11-23 14:55:00,10.83,10.84,10.82,10.83,63000.0,9.3635,9.3722,9.3549,9.3635,63000.0
2011-11-23 15:00:00,10.83,10.88,10.81,10.84,103300.0,9.3635,9.4068,9.3463,9.3722,103300.0
2011-11-23 15:05:00,10.85,10.88,10.83,10.86,52400.0,9.3808,9.4068,9.3635,9.3895,52400.0
2011-11-23 15:10:00,10.86,10.92,10.85,10.88,86100.0,9.3895,9.4414,9.3808,9.4068,86100.0
2011-11-23 15:15:00,10.9,10.91,10.88,10.88,49700.0,9.4241,9.4327,9.4068,9.4068,49700.0
2011-11-23 15:20:00,10.88,10.91,10.86,10.87,60200.0,9.4068,9.4327,9.3895,9.3981,60200.0
2011-11-23 15:25:00,10.88,10.89,10.86,10.88,49600.0,9.4068,9.4154,9.3895,9.4068,49600.0
2011-11-23 15:30:00,10.87,10.9,10.87,10.89,68500.0,9.3981,9.4241,9.3981,9.4154,68500.0
2011-11-23 15:35:00,10.9,10.91,10.89,10.9,66400.0,9.4241,9.4327,9.4154,9.4241,66400.0
2011-11-23 15:40:00,10.9,10.96,10.9,10.96,95900.0,9.4241,9.4759,9.4241,9.4759,95900.0
2011-11-23 15:45:00,10.96,10.96,10.91,10.91,178200.0,9.4759,9.4759,9.4327,9.4327,178200.0
2011-11-23 15:50:00,10.91,10.94,10.9,10.91,238500.0,9.4327,9.4586,9.4241,9.4327,238500.0
2011-11-23 15:55:00,10.91,10.91,10.83,10.84,432500.0,9.4327,9.4327,9.3635,9.3722,432500.0
2011-11-25 09:30:00,10.85,10.87,10.75,10.86,36100.0,9.3808,9.3981,9.2944,9.3895,36100.0
2011-11-25 09:35:00,10.87,10.99,10.86,10.95,48200.0,9.3981,9.5019,9.3895,9.4673,48200.0
2011-11-25 09:40:00,10.96,11.01,10.94,11.0,49300.0,9.4759,9.5192,9.4586,9.5105,49300.0
2011-11-25 09:45:00,11.0,11.01,10.91,10.93,42700.0,9.5105,9.5192,9.4327,9.45,42700.0
2011-11-25 09:50:00,10.92,11.04,10.92,11.02,98900.0,9.4414,9.5451,9.4414,9.5278,98900.0
2011-11-25 09:55:00,11.02,11.04,10.96,10.96,105500.0,9.5278,9.5451,9.4759,9.4759,105500.0
2011-11-25 10:00:00,10.96,11.02,10.95,11.0,195300.0,9.4759,9.5278,9.4673,9.5105,195300.0
2011-11-25 10:05:00,11.0,11.05,11.0,11.05,96100.0,9.5105,9.5538,9.5105,9.5538,96100.0
2011-11-25 10:10:00,11.04,11.09,11.02,11.07,81700.0,9.5451,9.5883,9.5278,9.571,81700.0
2011-11-25 10:15:00,11.07,11.14,11.05,11.14,91600.0,9.571,9.6316,9.5538,9.6316,91600.0
2011-11-25 10:20:00,11.14,11.14,11.09,11.12,68100.0,9.6316,9.6316,9.5883,9.6143,68100.0
2011-11-25 10:25:00,11.12,11.13,11.06,11.06,82400.0,9.6143,9.6229,9.5624,9.5624,82400.0
2011-11-25 10:30:00,11.05,11.06,11.03,11.03,20400.0,9.5538,9.5624,9.5365,9.5365,20400.0
2011-11-25 10:35:00,11.03,11.06,11.03,11.05,37400.0,9.5365,9.5624,9.5365,9.5538,37400.0
2011-11-25 10:40:00,11.04,11.07,11.04,11.05,22200.0,9.5451,9.571,9.5451,9.5538,22200.0
2011-11-25 10:45:00,11.04,11.05,11.03,11.05,14800.0,9.5451,9.5538,9.5365,9.5538,14800.0
2011-11-25 10:50:00,11.05,11.06,11.03,11.03,32200.0,9.5538,9.5624,9.5365,9.5365,32200.0
2011-11-25 10:55:00,11.03,11.04,11.02,11.02,35600.0,9.5365,9.5451,9.5278,9.5278,35600.0
2011-11-25 11:00:00,11.02,11.05,11.01,11.04,38100.0,9.5278,9.5538,9.5192,9.5451,38100.0
2011-11-25 11:05:00,11.05,11.06,11.05,11.06,10200.0,9.5538,9.5624,9.5538,9.5624,10200.0
2011-11-25 11:10:00,11.05,11.07,11.05,11.05,40800.0,9.5538,9.571,9.5538,9.5538,40800.0
2011-11-25 11:15:00,11.05,11.07,11.04,11.06,27600.0,9.5538,9.571,9.5451,9.5624,27600.0
2011-11-25 11:20:00,11.05,11.06,11.03,11.06,14200.0,9.5538,9.5624,9.5365,9.5624,14200.0
2011-11-25 11:25:00,11.05,11.06,11.02,11.03,48200.0,9.5538,9.5624,9.5278,9.5365,48200.0
2011-11-25 11:30:00,11.03,11.05,11.03,11.04,23900.0,9.5365,9.5538,9.5365,9.5451,23900.0
2011-11-25 11:35:00,11.04,11.04,11.0,11.02,30000.0,9.5451,9.5451,9.5105,9.5278,30000.0
2011-11-25 11:40:00,11.02,11.02,10.96,10.96,43900.0,9.5278,9.5278,9.4759,9.4759,43900.0
2011-11-25 11:45:00,10.95,10.96,10.93,10.96,24200.0,9.4673,9.4759,9.45,9.4759,24200.0
2011-11-25 11:50:00,10.95,10.96,10.89,10.89,31100.0,9.4673,9.4759,9.4154,9.4154,31100.0
2011-11-25 11:55:00,10.89,10.93,10.89,10.9,17500.0,9.4154,9.45,9.4154,9.4241,17500.0
2011-11-25 12:00:00,10.9,10.92,10.9,10.92,24200.0,9.4241,9.4414,9.4241,9.4414,24200.0
2011-11-25 12:05:00,10.92,10.92,10.87,10.88,18500.0,9.4414,9.4414,9.3981,9.4068,18500.0
2011-11-25 12:10:00,10.89,10.9,10.88,10.89,12200.0,9.4154,9.4241,9.4068,9.4154,12200.0
2011-11-25 12:15:00,10.89,10.9,10.86,10.9,21700.0,9.4154,9.4241,9.3895,9.4241,21700.0
2011-11-25 12:20:00,10.9,10.9,10.85,10.86,10700.0,9.4241,9.4241,9.3808,9.3895,10700.0
2011-11-25 12:25:00,10.86,10.9,10.86,10.89,21000.0,9.3895,9.4241,9.3895,9.4154,21000.0
2011-11-25 12:30:00,10.9,10.92,10.88,10.9,23000.0,9.4241,9.4414,9.4068,9.4241,23000.0
2011-11-25 12:35:00,10.9,10.91,10.86,10.86,37400.0,9.4241,9.4327,9.3895,9.3895,37400.0
2011-11-25 12:40:00,10.86,10.87,10.83,10.87,53300.0,9.3895,9.3981,9.3635,9.3981,53300.0
2011-11-25 12:45:00,10.87,10.88,10.85,10.88,37200.0,9.3981,9.4068,9.3808,9.4068,37200.0
2011-11-25 12:50:00,10.88,10.91,10.88,10.89,68900.0,9.4068,9.4327,9.4068,9.4154,68900.0
2011-11-25 12:55:00,10.88,10.89,10.86,10.87,71800.0,9.4068,9.4154,9.3895,9.3981,71800.0
2011-11-28 09:30:00,11.24,11.27,11.11,11.11,67000.0,9.718,9.744,9.6056,9.6056,67000.0
2011-11-28 09:35:00,11.11,11.2,11.1,11.17,104200.0,9.6056,9.6834,9.597,9.6575,104200.0
2011-11-28 09:40:00,11.17,11.2,11.14,11.19,140200.0,9.6575,9.6834,9.6316,9.6748,140200.0
2011-11-28 09:45:00,11.19,11.29,11.18,11.27,153300.0,9.6748,9.7613,9.6662,9.744,153300.0
2011-11-28 09:50:00,11.27,11.28,11.23,11.26,149300.0,9.744,9.7526,9.7094,9.7353,149300.0
2011-11-28 09:55:00,11.26,11.37,11.26,11.36,139700.0,9.7353,9.8304,9.7353,9.8218,139700.0
2011-11-28 10:00:00,11.36,11.39,11.34,11.34,188200.0,9.8218,9.8477,9.8045,9.8045,188200.0
2011-11-28 10:05:00,11.35,11.38,11.34,11.37,47800.0,9.8131,9.8391,9.8045,9.8304,47800.0
2011-11-28 10:10:00,11.37,11.37,11.34,11.35,63700.0,9.8304,9.8304,9.8045,9.8131,63700.0
2011-11-28 10:15:00,11.35,11.39,11.34,11.38,41300.0,9.8131,9.8477,9.8045,9.8391,41300.0
2011-11-28 10:20:00,11.39,11.46,11.38,11.42,393100.0,9.8477,9.9082,9.8391,9.8737,393100.0
2011-11-28 10:25:00,11.42,11.46,11.42,11.43,46600.0,9.8737,9.9082,9.8737,9.8823,46600.0
2011-11-28 10:30:00,11.43,11.47,11.42,11.42,45400.0,9.8823,9.9169,9.8737,9.8737,45400.0
2011-11-28 10:35:00,11.42,11.44,11.4,11.41,52300.0,9.8737,9.8909,9.8564,9.865,52300.0
2011-11-28 10:40:00,11.4,11.41,11.39,11.41,20600.0,9.8564,9.865,9.8477,9.865,20600.0
2011-11-28 10:45:00,11.4,11.42,11.38,11.38,36500.0,9.8564,9.8737,9.8391,9.8391,36500.0
2011-11-28 10:50:00,11.38,11.4,11.34,11.4,47700.0,9.8391,9.8564,9.8045,9.8564,47700.0
2011-11-28 10:55:00,11.4,11.4,11.37,11.37,24800.0,9.8564,9.8564,9.8304,9.8304,24800.0
2011-11-28 11:00:00,11.37,11.41,11.37,11.38,42600.0,9.8304,9.865,9.8304,9.8391,42600.0
2011-11-28 11:05:00,11.38,11.44,11.38,11.44,40600.0,9.8391,9.8909,9.8391,9.8909,40600.0
2011-11-28 11:10:00,11.44,11.45,11.42,11.43,47100.0,9.8909,9.8996,9.8737,9.8823,47100.0
2011-11-28 11:15:00,11.43,11.44,11.39,11.39,57600.0,9.8823,9.8909,9.8477,9.8477,57600.0
2011-11-28 11:20:00,11.39,11.39,11.36,11.39,48900.0,9.8477,9.8477,9.8218,9.8477,48900.0
2011-11-28 11:25:00,11.38,11.41,11.37,11.4,63700.0,9.8391,9.865,9.8304,9.8564,63700.0
2011-11-28 11:30:00,11.41,11.41,11.37,11.37,33700.0,9.865,9.865,9.8304,9.8304,33700.0
2011-11-28 11:35:00,11.37,11.37,11.32,11.33,60100.0,9.8304,9.8304,9.7872,9.7958,60100.0
2011-11-28 11:40:00,11.33,11.35,11.32,11.32,25500.0,9.7958,9.8131,9.7872,9.7872,25500.0
2011-11-28 11:45:00,11.33,11.33,11.3,11.3,37500.0,9.7958,9.7958,9.7699,9.7699,37500.0
2011-11-28 11:50:00,11.31,11.31,11.29,11.3,40700.0,9.7785,9.7785,9.7613,9.7699,40700.0
2011-11-28 11:55:00,11.3,11.31,11.29,11.3,26900.0,9.7699,9.7785,9.7613,9.7699,26900.0
2011-11-28 12:00:00,11.31,11.31,11.3,11.31,6300.0,9.7785,9.7785,9.7699,9.7785,6300.0
2011-11-28 12:05:00,11.3,11.31,11.3,11.3,29800.0,9.7699,9.7785,9.7699,9.7699,29800.0
2011-11-28 12:10:00,11.3,11.31,11.29,11.3,22900.0,9.7699,9.7785,9.7613,9.7699,22900.0
2011-11-28 12:15:00,11.31,11.31,11.27,11.28,44100.0,9.7785,9.7785,9.744,9.7526,44100.0
2011-11-28 12:20:00,11.28,11.3,11.28,11.28,15400.0,9.7526,9.7699,9.7526,9.7526,15400.0
2011-11-28 12:25:00,11.28,11.29,11.25,11.26,59300.0,9.7526,9.7613,9.7267,9.7353,59300.0
2011-11-28 12:30:00,11.26,11.26,11.21,11.24,79000.0,9.7353,9.7353,9.6921,9.718,79000.0
2011-11-28 12:35:00,11.23,11.24,11.23,11.24,43600.0,9.7094,9.718,9.7094,9.718,43600.0
2011-11-28 12:40:00,11.24,11.26,11.24,11.24,12700.0,9.718,9.7353,9.718,9.718,12700.0
2011-11-28 12:45:00,11.24,11.25,11.24,11.24,17000.0,9.718,9.7267,9.718,9.718,17000.0
2011-11-28 12:50:00,11.24,11.27,11.22,11.25,41200.0,9.718,9.744,9.7007,9.7267,41200.0
2011-11-28 12:55:00,11.24,11.24,11.21,11.22,18400.0,9.718,9.718,9.6921,9.7007,18400.0
2011-11-28 13:00:00,11.23,11.23,11.21,11.23,48900.0,9.7094,9.7094,9.6921,9.7094,48900.0
2011-11-28 13:05:00,11.22,11.26,11.22,11.26,16400.0,9.7007,9.7353,9.7007,9.7353,16400.0
2011-11-28 13:10:00,11.26,11.29,11.26,11.29,46300.0,9.7353,9.7613,9.7353,9.7613,46300.0
2011-11-28 13:15:00,11.29,11.32,11.28,11.32,36400.0,9.7613,9.7872,9.7526,9.7872,36400.0
2011-11-28 13:20:00,11.32,11.36,11.32,11.36,41000.0,9.7872,9.8218,9.7872,9.8218,41000.0
2011-11-28 13:25:00,11.35,11.35,11.33,11.33,13200.0,9.8131,9.8131,9.7958,9.7958,13200.0
2011-11-28 13:30:00,11.34,11.35,11.32,11.32,17500.0,9.8045,9.8131,9.7872,9.7872,17500.0
2011-11-28 13:35:00,11.32,11.34,11.31,11.31,18300.0,9.7872,9.8045,9.7785,9.7785,18300.0
2011-11-28 13:40:00,11.31,11.34,11.31,11.32,24300.0,9.7785,9.8045,9.7785,9.7872,24300.0
2011-11-28 13:45:00,11.32,11.32,11.31,11.31,2400.0,9.7872,9.7872,9.7785,9.7785,2400.0
2011-11-28 13:50:00,11.31,11.32,11.28,11.29,39300.0,9.7785,9.7872,9.7526,9.7613,39300.0
2011-11-28 13:55:00,11.29,11.3,11.26,11.26,21900.0,9.7613,9.7699,9.7353,9.7353,21900.0
2011-11-28 14:00:00,11.27,11.31,11.26,11.31,42400.0,9.744,9.7785,9.7353,9.7785,42400.0
2011-11-28 14:05:00,11.31,11.32,11.3,11.3,47200.0,9.7785,9.7872,9.7699,9.7699,47200.0
2011-11-28 14:10:00,11.3,11.33,11.3,11.32,18600.0,9.7699,9.7958,9.7699,9.7872,18600.0
2011-11-28 14:15:00,11.32,11.33,11.31,11.32,21000.0,9.7872,9.7958,9.7785,9.7872,21000.0
2011-11-28 14:20:00,11.32,11.34,11.31,11.31,19800.0,9.7872,9.8045,9.7785,9.7785,19800.0
2011-11-28 14:25:00,11.31,11.31,11.29,11.29,18600.0,9.7785,9.7785,9.7613,9.7613,18600.0
2011-11-28 14:30:00,11.29,11.3,11.28,11.28,12200.0,9.7613,9.7699,9.7526,9.7526,12200.0
2011-11-28 14:35:00,11.28,11.3,11.28,11.28,34000.0,9.7526,9.7699,9.7526,9.7526,34000.0
2011-11-28 14:40:00,11.28,11.32,11.28,11.31,81600.0,9.7526,9.7872,9.7526,9.7785,81600.0
2011-11-28 14:45:00,11.32,11.33,11.3,11.31,74300.0,9.7872,9.7958,9.7699,9.7785,74300.0
2011-11-28 14:50:00,11.31,11.31,11.26,11.26,31600.0,9.7785,9.7785,9.7353,9.7353,31600.0
2011-11-28 14:55:00,11.26,11.27,11.23,11.26,103300.0,9.7353,9.744,9.7094,9.7353,103300.0
2011-11-28 15:00:00,11.27,11.29,11.26,11.28,23900.0,9.744,9.7613,9.7353,9.7526,23900.0
2011-11-28 15:05:00,11.28,11.28,11.21,11.23,83400.0,9.7526,9.7526,9.6921,9.7094,83400.0
2011-11-28 15:10:00,11.23,11.25,11.22,11.23,31200.0,9.7094,9.7267,9.7007,9.7094,31200.0
2011-11-28 15:15:00,11.23,11.23,11.18,11.22,79100.0,9.7094,9.7094,9.6662,9.7007,79100.0
2011-11-28 15:20:00,11.23,11.25,11.2,11.25,55200.0,9.7094,9.7267,9.6834,9.7267,55200.0
2011-11-28 15:25:00,11.24,11.25,11.2,11.2,96000.0,9.718,9.7267,9.6834,9.6834,96000.0
2011-11-28 15:30:00,11.2,11.24,11.19,11.2,77500.0,9.6834,9.718,9.6748,9.6834,77500.0
2011-11-28 15:35:00,11.19,11.25,11.19,11.22,82900.0,9.6748,9.7267,9.6748,9.7007,82900.0
2011-11-28 15:40:00,11.22,11.22,11.18,11.21,113900.0,9.7007,9.7007,9.6662,9.6921,113900.0
2011-11-28 15:45:00,11.21,11.22,11.17,11.17,155600.0,9.6921,9.7007,9.6575,9.6575,155600.0
2011-11-28 15:50:00,11.17,11.21,11.17,11.2,158600.0,9.6575,9.6921,9.6575,9.6834,158600.0
2011-11-28 15:55:00,11.2,11.28,11.19,11.27,277600.0,9.6834,9.7526,9.6748,9.744,277600.0
2011-11-29 09:30:00,11.25,11.35,11.09,11.1,96500.0,9.7267,9.8131,9.5883,9.597,96500.0
2011-11-29 09:35:00,11.11,11.22,11.1,11.22,80600.0,9.6056,9.7007,9.597,9.7007,80600.0
2011-11-29 09:40:00,11.22,11.29,11.21,11.29,37300.0,9.7007,9.7613,9.6921,9.7613,37300.0
2011-11-29 09:45:00,11.28,11.3,11.24,11.3,177000.0,9.7526,9.7699,9.718,9.7699,177000.0
2011-11-29 09:50:00,11.29,11.36,11.29,11.34,157600.0,9.7613,9.8218,9.7613,9.8045,157600.0
2011-11-29 09:55:00,11.33,11.34,11.27,11.29,71400.0,9.7958,9.8045,9.744,9.7613,71400.0
2011-11-29 10:00:00,11.3,11.44,11.29,11.4,348100.0,9.7699,9.8909,9.7613,9.8564,348100.0
2011-11-29 10:05:00,11.39,11.48,11.37,11.48,170600.0,9.8477,9.9255,9.8304,9.9255,170600.0
2011-11-29 10:10:00,11.48,11.5,11.46,11.48,177700.0,9.9255,9.9428,9.9082,9.9255,177700.0
2011-11-29 10:15:00,11.48,11.49,11.45,11.48,137200.0,9.9255,9.9342,9.8996,9.9255,137200.0
2011-11-29 10:20:00,11.48,11.5,11.47,11.47,115600.0,9.9255,9.9428,9.9169,9.9169,115600.0
2011-11-29 10:25:00,11.47,11.49,11.44,11.46,70300.0,9.9169,9.9342,9.8909,9.9082,70300.0
2011-11-29 10:30:00,11.45,11.46,11.42,11.43,55900.0,9.8996,9.9082,9.8737,9.8823,55900.0
2011-11-29 10:35:00,11.43,11.43,11.4,11.42,59500.0,9.8823,9.8823,9.8564,9.8737,59500.0
2011-11-29 10:40:00,11.43,11.46,11.43,11.44,58200.0,9.8823,9.9082,9.8823,9.8909,58200.0
2011-11-29 10:45:00,11.43,11.45,11.36,11.37,128700.0,9.8823,9.8996,9.8218,9.8304,128700.0
2011-11-29 10:50:00,11.37,11.4,11.35,11.36,103500.0,9.8304,9.8564,9.8131,9.8218,103500.0
2011-11-29 10:55:00,11.36,11.36,11.29,11.35,85500.0,9.8218,9.8218,9.7613,9.8131,85500.0
2011-11-29 11:00:00,11.34,11.38,11.33,11.35,76000.0,9.8045,9.8391,9.7958,9.8131,76000.0
2011-11-29 11:05:00,11.34,11.36,11.33,11.35,84200.0,9.8045,9.8218,9.7958,9.8131,84200.0
2011-11-29 11:10:00,11.35,11.38,11.35,11.36,78000.0,9.8131,9.8391,9.8131,9.8218,78000.0
2011-11-29 11:15:00,11.36,11.4,11.36,11.39,43700.0,9.8218,9.8564,9.8218,9.8477,43700.0
2011-11-29 11:20:00,11.4,11.4,11.38,11.4,38500.0,9.8564,9.8564,9.8391,9.8564,38500.0
2011-11-29 11:25:00,11.4,11.44,11.4,11.42,32900.0,9.8564,9.8909,9.8564,9.8737,32900.0
2011-11-29 11:30:00,11.42,11.47,11.42,11.46,53300.0,9.8737,9.9169,9.8737,9.9082,53300.0
2011-11-29 11:35:00,11.46,11.5,11.45,11.47,59000.0,9.9082,9.9428,9.8996,9.9169,59000.0
2011-11-29 11:40:00,11.48,11.49,11.43,11.44,51000.0,9.9255,9.9342,9.8823,9.8909,51000.0
2011-11-29 11:45:00,11.44,11.47,11.44,11.46,52000.0,9.8909,9.9169,9.8909,9.9082,52000.0
2011-11-29 11:50:00,11.46,11.48,11.41,11.41,72900.0,9.9082,9.9255,9.865,9.865,72900.0
2011-11-29 11:55:00,11.42,11.43,11.41,11.43,26600.0,9.8737,9.8823,9.865,9.8823,26600.0
2011-11-29 12:00:00,11.43,11.47,11.42,11.45,84900.0,9.8823,9.9169,9.8737,9.8996,84900.0
2011-11-29 12:05:00,11.46,11.46,11.43,11.46,63600.0,9.9082,9.9082,9.8823,9.9082,63600.0
2011-11-29 12:10:00,11.46,11.47,11.45,11.45,40600.0,9.9082,9.9169,9.8996,9.8996,40600.0
2011-11-29 12:15:00,11.45,11.46,11.43,11.45,80300.0,9.8996,9.9082,9.8823,9.8996,80300.0
2011-11-29 12:20:00,11.45,11.45,11.43,11.43,36000.0,9.8996,9.8996,9.8823,9.8823,36000.0
2011-11-29 12:25:00,11.44,11.47,11.43,11.46,59900.0,9.8909,9.9169,9.8823,9.9082,59900.0
2011-11-29 12:30:00,11.46,11.46,11.41,11.42,73800.0,9.9082,9.9082,9.865,9.8737,73800.0
2011-11-29 12:35:00,11.42,11.42,11.37,11.37,43900.0,9.8737,9.8737,9.8304,9.8304,43900.0
2011-11-29 12:40:00,11.38,11.4,11.34,11.35,55300.0,9.8391,9.8564,9.8045,9.8131,55300.0
2011-11-29 12:45:00,11.35,11.39,11.34,11.37,40300.0,9.8131,9.8477,9.8045,9.8304,40300.0
2011-11-29 12:50:00,11.38,11.38,11.35,11.37,26500.0,9.8391,9.8391,9.8131,9.8304,26500.0
2011-11-29 12:55:00,11.36,11.39,11.34,11.38,52400.0,9.8218,9.8477,9.8045,9.8391,52400.0
2011-11-29 13:00:00,11.38,11.38,11.35,11.36,40100.0,9.8391,9.8391,9.8131,9.8218,40100.0
2011-11-29 13:05:00,11.36,11.36,11.32,11.34,51200.0,9.8218,9.8218,9.7872,9.8045,51200.0
2011-11-29 13:10:00,11.33,11.35,11.33,11.34,14600.0,9.7958,9.8131,9.7958,9.8045,14600.0
2011-11-29 13:15:00,11.34,11.36,11.32,11.32,71100.0,9.8045,9.8218,9.7872,9.7872,71100.0
2011-11-29 13:20:00,11.32,11.37,11.32,11.35,47200.0,9.7872,9.8304,9.7872,9.8131,47200.0
2011-11-29 13:25:00,11.35,11.36,11.34,11.35,30800.0,9.8131,9.8218,9.8045,9.8131,30800.0
2011-11-29 13:30:00,11.35,11.35,11.3,11.3,46800.0,9.8131,9.8131,9.7699,9.7699,46800.0
2011-11-29 13:35:00,11.3,11.35,11.29,11.34,60300.0,9.7699,9.8131,9.7613,9.8045,60300.0
2011-11-29 13:40:00,11.34,11.34,11.31,11.32,35400.0,9.8045,9.8045,9.7785,9.7872,35400.0
2011-11-29 13:45:00,11.31,11.32,11.29,11.3,42800.0,9.7785,9.7872,9.7613,9.7699,42800.0
2011-11-29 13:50:00,11.3,11.32,11.26,11.27,69700.0,9.7699,9.7872,9.7353,9.744,69700.0
2011-11-29 13:55:00,11.28,11.29,11.26,11.28,38700.0,9.7526,9.7613,9.7353,9.7526,38700.0
2011-11-29 14:00:00,11.28,11.29,11.24,11.29,119200.0,9.7526,9.7613,9.718,9.7613,119200.0
2011-11-29 14:05:00,11.29,11.3,11.27,11.29,81700.0,9.7613,9.7699,9.744,9.7613,81700.0
2011-11-29 14:10:00,11.29,11.3,11.27,11.28,28300.0,9.7613,9.7699,9.744,9.7526,28300.0
2011-11-29 14:15:00,11.29,11.31,11.26,11.31,49000.0,9.7613,9.7785,9.7353,9.7785,49000.0
2011-11-29 14:20:00,11.31,11.33,11.29,11.31,35100.0,9.7785,9.7958,9.7613,9.7785,35100.0
2011-11-29 14:25:00,11.31,11.31,11.28,11.28,77700.0,9.7785,9.7785,9.7526,9.7526,77700.0
2011-11-29 14:30:00,11.28,11.32,11.27,11.3,74900.0,9.7526,9.7872,9.744,9.7699,74900.0
2011-11-29 14:35:00,11.3,11.31,11.28,11.29,50800.0,9.7699,9.7785,9.7526,9.7613,50800.0
2011-11-29 14:40:00,11.3,11.3,11.28,11.29,36400.0,9.7699,9.7699,9.7526,9.7613,36400.0
2011-11-29 14:45:00,11.29,11.3,11.27,11.29,41300.0,9.7613,9.7699,9.744,9.7613,41300.0
2011-11-29 14:50:00,11.28,11.3,11.26,11.29,64300.0,9.7526,9.7699,9.7353,9.7613,64300.0
2011-11-29 14:55:00,11.3,11.32,11.29,11.29,106400.0,9.7699,9.7872,9.7613,9.7613,106400.0
2011-11-29 15:00:00,11.29,11.31,11.29,11.3,96700.0,9.7613,9.7785,9.7613,9.7699,96700.0
2011-11-29 15:05:00,11.29,11.3,11.26,11.27,86900.0,9.7613,9.7699,9.7353,9.744,86900.0
2011-11-29 15:10:00,11.27,11.32,11.26,11.31,101800.0,9.744,9.7872,9.7353,9.7785,101800.0
2011-11-29 15:15:00,11.31,11.35,11.31,11.33,120100.0,9.7785,9.8131,9.7785,9.7958,120100.0
2011-11-29 15:20:00,11.33,11.33,11.3,11.3,59100.0,9.7958,9.7958,9.7699,9.7699,59100.0
2011-11-29 15:25:00,11.3,11.32,11.28,11.29,106900.0,9.7699,9.7872,9.7526,9.7613,106900.0
2011-11-29 15:30:00,11.29,11.33,11.29,11.32,126300.0,9.7613,9.7958,9.7613,9.7872,126300.0
2011-11-29 15:35:00,11.32,11.35,11.29,11.31,133200.0,9.7872,9.8131,9.7613,9.7785,133200.0
2011-11-29 15:40:00,11.31,11.34,11.3,11.32,116200.0,9.7785,9.8045,9.7699,9.7872,116200.0
2011-11-29 15:45:00,11.32,11.35,11.31,11.32,104500.0,9.7872,9.8131,9.7785,9.7872,104500.0
2011-11-29 15:50:00,11.32,11.32,11.27,11.3,175800.0,9.7872,9.7872,9.744,9.7699,175800.0
2011-11-29 15:55:00,11.3,11.31,11.28,11.29,224900.0,9.7699,9.7785,9.7526,9.7613,224900.0
2011-11-30 09:30:00,11.66,11.76,11.61,11.64,154400.0,10.1129,10.1996,10.0695,10.0956,154400.0
2011-11-30 09:35:00,11.64,11.67,11.6,11.66,106500.0,10.0956,10.1216,10.0609,10.1129,106500.0
2011-11-30 09:40:00,11.66,11.75,11.65,11.74,128800.0,10.1129,10.191,10.1042,10.1823,128800.0
2011-11-30 09:45:00,11.75,11.81,11.73,11.8,168400.0,10.191,10.243,10.1736,10.2343,168400.0
2011-11-30 09:50:00,11.8,11.84,11.74,11.83,125100.0,10.2343,10.269,10.1823,10.2603,125100.0
2011-11-30 09:55:00,11.82,11.84,11.79,11.82,61900.0,10.2517,10.269,10.2256,10.2517,61900.0
2011-11-30 10:00:00,11.82,11.91,11.82,11.86,206100.0,10.2517,10.3297,10.2517,10.2864,206100.0
2011-11-30 10:05:00,11.87,11.93,11.86,11.93,184300.0,10.295,10.3471,10.2864,10.3471,184300.0
2011-11-30 10:10:00,11.93,11.95,11.89,11.93,115800.0,10.3471,10.3644,10.3124,10.3471,115800.0
2011-11-30 10:15:00,11.93,11.98,11.92,11.98,94400.0,10.3471,10.3904,10.3384,10.3904,94400.0
2011-11-30 10:20:00,11.98,11.99,11.96,11.99,147400.0,10.3904,10.3991,10.3731,10.3991,147400.0
2011-11-30 10:25:00,11.98,12.0,11.96,11.99,91000.0,10.3904,10.4078,10.3731,10.3991,91000.0
2011-11-30 10:30:00,11.98,12.0,11.96,11.99,68000.0,10.3904,10.4078,10.3731,10.3991,68000.0
2011-11-30 10:35:00,11.99,12.0,11.97,11.97,92000.0,10.3991,10.4078,10.3818,10.3818,92000.0
2011-11-30 10:40:00,11.98,11.99,11.97,11.98,56300.0,10.3904,10.3991,10.3818,10.3904,56300.0
2011-11-30 10:45:00,11.99,11.99,11.95,11.97,50100.0,10.3991,10.3991,10.3644,10.3818,50100.0
2011-11-30 10:50:00,11.97,11.97,11.94,11.97,36100.0,10.3818,10.3818,10.3557,10.3818,36100.0
2011-11-30 10:55:00,11.97,11.98,11.95,11.98,58600.0,10.3818,10.3904,10.3644,10.3904,58600.0
2011-11-30 11:00:00,11.97,11.99,11.96,11.99,111200.0,10.3818,10.3991,10.3731,10.3991,111200.0
2011-11-30 11:05:00,11.98,11.99,11.96,11.98,42700.0,10.3904,10.3991,10.3731,10.3904,42700.0
2011-11-30 11:10:00,11.98,11.99,11.96,11.97,26100.0,10.3904,10.3991,10.3731,10.3818,26100.0
2011-11-30 11:15:00,11.96,11.99,11.96,11.98,40100.0,10.3731,10.3991,10.3731,10.3904,40100.0
2011-11-30 11:20:00,11.97,11.98,11.94,11.94,126500.0,10.3818,10.3904,10.3557,10.3557,126500.0
2011-11-30 11:25:00,11.94,11.95,11.93,11.94,42200.0,10.3557,10.3644,10.3471,10.3557,42200.0
2011-11-30 11:30:00,11.94,11.95,11.94,11.95,37300.0,10.3557,10.3644,10.3557,10.3644,37300.0
2011-11-30 11:35:00,11.95,11.99,11.95,11.98,57100.0,10.3644,10.3991,10.3644,10.3904,57100.0
2011-11-30 11:40:00,11.98,11.99,11.97,11.98,25400.0,10.3904,10.3991,10.3818,10.3904,25400.0
2011-11-30 11:45:00,11.98,12.0,11.97,11.97,29200.0,10.3904,10.4078,10.3818,10.3818,29200.0
2011-11-30 11:50:00,11.97,11.98,11.89,11.89,155800.0,10.3818,10.3904,10.3124,10.3124,155800.0
2011-11-30 11:55:00,11.89,11.89,11.84,11.89,133900.0,10.3124,10.3124,10.269,10.3124,133900.0
2011-11-30 12:00:00,11.89,11.91,11.88,11.9,46900.0,10.3124,10.3297,10.3037,10.3211,46900.0
2011-11-30 12:05:00,11.91,11.91,11.9,11.91,18100.0,10.3297,10.3297,10.3211,10.3297,18100.0
2011-11-30 12:10:00,11.92,11.92,11.88,11.89,203100.0,10.3384,10.3384,10.3037,10.3124,203100.0
2011-11-30 12:15:00,11.89,11.93,11.89,11.92,90000.0,10.3124,10.3471,10.3124,10.3384,90000.0
2011-11-30 12:20:00,11.92,11.94,11.9,11.93,75000.0,10.3384,10.3557,10.3211,10.3471,75000.0
2011-11-30 12:25:00,11.94,11.94,11.93,11.94,8600.0,10.3557,10.3557,10.3471,10.3557,8600.0
2011-11-30 12:30:00,11.94,11.98,11.93,11.98,42200.0,10.3557,10.3904,10.3471,10.3904,42200.0
2011-11-30 12:35:00,11.98,11.98,11.95,11.97,23300.0,10.3904,10.3904,10.3644,10.3818,23300.0
2011-11-30 12:40:00,11.97,11.97,11.96,11.96,6100.0,10.3818,10.3818,10.3731,10.3731,6100.0
2011-11-30 12:45:00,11.97,11.98,11.95,11.96,45600.0,10.3818,10.3904,10.3644,10.3731,45600.0
2011-11-30 12:50:00,11.97,11.98,11.95,11.97,31800.0,10.3818,10.3904,10.3644,10.3818,31800.0
2011-11-30 12:55:00,11.98,11.98,11.95,11.98,48300.0,10.3904,10.3904,10.3644,10.3904,48300.0
2011-11-30 13:00:00,11.98,12.0,11.97,11.98,69700.0,10.3904,10.4078,10.3818,10.3904,69700.0
2011-11-30 13:05:00,11.98,11.99,11.96,11.97,71600.0,10.3904,10.3991,10.3731,10.3818,71600.0
2011-11-30 13:10:00,11.98,11.98,11.97,11.98,22400.0,10.3904,10.3904,10.3818,10.3904,22400.0
2011-11-30 13:15:00,11.97,11.98,11.94,11.94,17200.0,10.3818,10.3904,10.3557,10.3557,17200.0
2011-11-30 13:20:00,11.95,11.96,11.95,11.96,31400.0,10.3644,10.3731,10.3644,10.3731,31400.0
2011-11-30 13:25:00,11.95,11.96,11.94,11.95,43900.0,10.3644,10.3731,10.3557,10.3644,43900.0
2011-11-30 13:30:00,11.95,11.98,11.94,11.98,40600.0,10.3644,10.3904,10.3557,10.3904,40600.0
2011-11-30 13:35:00,11.98,12.0,11.97,11.99,51700.0,10.3904,10.4078,10.3818,10.3991,51700.0
2011-11-30 13:40:00,11.99,11.99,11.96,11.96,127500.0,10.3991,10.3991,10.3731,10.3731,127500.0
2011-11-30 13:45:00,11.96,11.97,11.95,11.95,44100.0,10.3731,10.3818,10.3644,10.3644,44100.0
2011-11-30 13:50:00,11.95,11.96,11.9,11.9,94600.0,10.3644,10.3731,10.3211,10.3211,94600.0
2011-11-30 13:55:00,11.9,11.94,11.9,11.94,39500.0,10.3211,10.3557,10.3211,10.3557,39500.0
2011-11-30 14:00:00,11.93,11.95,11.92,11.94,90500.0,10.3471,10.3644,10.3384,10.3557,90500.0
2011-11-30 14:05:00,11.94,11.95,11.92,11.92,34000.0,10.3557,10.3644,10.3384,10.3384,34000.0
2011-11-30 14:10:00,11.93,11.96,11.92,11.95,34000.0,10.3471,10.3731,10.3384,10.3644,34000.0
2011-11-30 14:15:00,11.95,11.96,11.92,11.92,38700.0,10.3644,10.3731,10.3384,10.3384,38700.0
2011-11-30 14:20:00,11.92,11.94,11.92,11.94,35600.0,10.3384,10.3557,10.3384,10.3557,35600.0
2011-11-30 14:25:00,11.94,11.96,11.92,11.92,97500.0,10.3557,10.3731,10.3384,10.3384,97500.0
2011-11-30 14:30:00,11.93,11.94,11.92,11.94,62400.0,10.3471,10.3557,10.3384,10.3557,62400.0
2011-11-30 14:35:00,11.94,11.95,11.92,11.92,134800.0,10.3557,10.3644,10.3384,10.3384,134800.0
2011-11-30 14:40:00,11.93,11.93,11.92,11.92,13700.0,10.3471,10.3471,10.3384,10.3384,13700.0
2011-11-30 14:45:00,11.93,11.93,11.89,11.89,22400.0,10.3471,10.3471,10.3124,10.3124,22400.0
2011-11-30 14:50:00,11.9,11.93,11.89,11.92,70300.0,10.3211,10.3471,10.3124,10.3384,70300.0
2011-11-30 14:55:00,11.93,11.95,11.92,11.95,55300.0,10.3471,10.3644,10.3384,10.3644,55300.0
2011-11-30 15:00:00,11.94,11.95,11.88,11.9,367300.0,10.3557,10.3644,10.3037,10.3211,367300.0
2011-11-30 15:05:00,11.9,11.92,11.87,11.91,199600.0,10.3211,10.3384,10.295,10.3297,199600.0
2011-11-30 15:10:00,11.91,11.95,11.91,11.91,222300.0,10.3297,10.3644,10.3297,10.3297,222300.0
2011-11-30 15:15:00,11.91,11.92,11.89,11.89,145800.0,10.3297,10.3384,10.3124,10.3124,145800.0
2011-11-30 15:20:00,11.89,11.92,11.86,11.86,167500.0,10.3124,10.3384,10.2864,10.2864,167500.0
2011-11-30 15:25:00,11.86,11.9,11.84,11.89,196800.0,10.2864,10.3211,10.269,10.3124,196800.0
2011-11-30 15:30:00,11.89,11.91,11.87,11.88,160900.0,10.3124,10.3297,10.295,10.3037,160900.0
2011-11-30 15:35:00,11.87,11.88,11.83,11.84,210500.0,10.295,10.3037,10.2603,10.269,210500.0
2011-11-30 15:40:00,11.84,11.93,11.84,11.91,357000.0,10.269,10.3471,10.269,10.3297,357000.0
2011-11-30 15:45:00,11.91,11.91,11.86,11.88,377600.0,10.3297,10.3297,10.2864,10.3037,377600.0
2011-11-30 15:50:00,11.89,11.94,11.88,11.92,348400.0,10.3124,10.3557,10.3037,10.3384,348400.0
2011-11-30 15:55:00,11.92,11.94,11.91,11.91,689500.0,10.3384,10.3557,10.3297,10.3297,689500.0
2011-12-01 09:30:00,11.9,11.9,11.7,11.86,67200.0,10.3211,10.3211,10.1476,10.2864,67200.0
2011-12-01 09:35:00,11.85,11.91,11.82,11.88,127300.0,10.2777,10.3297,10.2517,10.3037,127300.0
2011-12-01 09:40:00,11.89,12.02,11.87,12.0,114700.0,10.3124,10.4251,10.295,10.4078,114700.0
2011-12-01 09:45:00,12.01,12.04,11.98,12.0,203900.0,10.4165,10.4425,10.3904,10.4078,203900.0
2011-12-01 09:50:00,11.99,12.03,11.98,11.99,136300.0,10.3991,10.4338,10.3904,10.3991,136300.0
2011-12-01 09:55:00,11.98,11.99,11.86,11.86,398800.0,10.3904,10.3991,10.2864,10.2864,398800.0
2011-12-01 10:00:00,11.87,11.94,11.84,11.93,233700.0,10.295,10.3557,10.269,10.3471,233700.0
2011-12-01 10:05:00,11.93,11.95,11.9,11.93,68200.0,10.3471,10.3644,10.3211,10.3471,68200.0
2011-12-01 10:10:00,11.93,11.93,11.89,11.91,46600.0,10.3471,10.3471,10.3124,10.3297,46600.0
2011-12-01 10:15:00,11.91,11.94,11.9,11.9,46300.0,10.3297,10.3557,10.3211,10.3211,46300.0
2011-12-01 10:20:00,11.9,12.0,11.9,11.99,114700.0,10.3211,10.4078,10.3211,10.3991,114700.0
2011-12-01 10:25:00,12.0,12.0,11.98,11.99,30300.0,10.4078,10.4078,10.3904,10.3991,30300.0
2011-12-01 10:30:00,11.99,11.99,11.93,11.94,42400.0,10.3991,10.3991,10.3471,10.3557,42400.0
2011-12-01 10:35:00,11.94,11.94,11.87,11.87,49700.0,10.3557,10.3557,10.295,10.295,49700.0
2011-12-01 10:40:00,11.86,11.87,11.82,11.84,106200.0,10.2864,10.295,10.2517,10.269,106200.0
2011-12-01 10:45:00,11.85,11.88,11.83,11.87,34200.0,10.2777,10.3037,10.2603,10.295,34200.0
2011-12-01 10:50:00,11.87,11.9,11.86,11.86,41500.0,10.295,10.3211,10.2864,10.2864,41500.0
2011-12-01 10:55:00,11.86,11.87,11.81,11.82,56200.0,10.2864,10.295,10.243,10.2517,56200.0
2011-12-01 11:00:00,11.82,11.84,11.82,11.84,23900.0,10.2517,10.269,10.2517,10.269,23900.0
2011-12-01 11:05:00,11.84,11.87,11.84,11.85,62600.0,10.269,10.295,10.269,10.2777,62600.0
2011-12-01 11:10:00,11.84,11.84,11.78,11.78,52700.0,10.269,10.269,10.217,10.217,52700.0
2011-12-01 11:15:00,11.78,11.82,11.77,11.81,93000.0,10.217,10.2517,10.2083,10.243,93000.0
2011-12-01 11:20:00,11.81,11.82,11.77,11.78,72000.0,10.243,10.2517,10.2083,10.217,72000.0
2011-12-01 11:25:00,11.79,11.79,11.76,11.77,48200.0,10.2256,10.2256,10.1996,10.2083,48200.0
2011-12-01 11:30:00,11.76,11.79,11.73,11.77,119300.0,10.1996,10.2256,10.1736,10.2083,119300.0
2011-12-01 11:35:00,11.77,11.77,11.73,11.77,94800.0,10.2083,10.2083,10.1736,10.2083,94800.0
2011-12-01 11:40:00,11.78,11.81,11.78,11.8,40200.0,10.217,10.243,10.217,10.2343,40200.0
2011-12-01 11:45:00,11.8,11.81,11.79,11.8,28100.0,10.2343,10.243,10.2256,10.2343,28100.0
2011-12-01 11:50:00,11.81,11.86,11.8,11.86,35800.0,10.243,10.2864,10.2343,10.2864,35800.0
2011-12-01 11:55:00,11.86,11.87,11.84,11.85,32700.0,10.2864,10.295,10.269,10.2777,32700.0
2011-12-01 12:00:00,11.86,11.87,11.84,11.85,21800.0,10.2864,10.295,10.269,10.2777,21800.0
2011-12-01 12:05:00,11.85,11.89,11.85,11.86,49100.0,10.2777,10.3124,10.2777,10.2864,49100.0
2011-12-01 12:10:00,11.87,11.87,11.84,11.87,31800.0,10.295,10.295,10.269,10.295,31800.0
2011-12-01 12:15:00,11.87,11.89,11.86,11.89,35900.0,10.295,10.3124,10.2864,10.3124,35900.0
2011-12-01 12:20:00,11.89,11.94,11.87,11.93,64900.0,10.3124,10.3557,10.295,10.3471,64900.0
2011-12-01 12:25:00,11.92,11.94,11.92,11.94,34400.0,10.3384,10.3557,10.3384,10.3557,34400.0
2011-12-01 12:30:00,11.94,11.95,11.93,11.95,59200.0,10.3557,10.3644,10.3471,10.3644,59200.0
2011-12-01 12:35:00,11.94,11.95,11.91,11.91,39100.0,10.3557,10.3644,10.3297,10.3297,39100.0
2011-12-01 12:40:00,11.91,11.91,11.88,11.88,48200.0,10.3297,10.3297,10.3037,10.3037,48200.0
2011-12-01 12:45:00,11.89,11.9,11.86,11.88,32300.0,10.3124,10.3211,10.2864,10.3037,32300.0
2011-12-01 12:50:00,11.88,11.92,11.87,11.92,39700.0,10.3037,10.3384,10.295,10.3384,39700.0
2011-12-01 12:55:00,11.91,11.91,11.86,11.87,60100.0,10.3297,10.3297,10.2864,10.295,60100.0
2011-12-01 13:00:00,11.87,11.91,11.87,11.9,32000.0,10.295,10.3297,10.295,10.3211,32000.0
2011-12-01 13:05:00,11.9,11.91,11.89,11.9,13700.0,10.3211,10.3297,10.3124,10.3211,13700.0
2011-12-01 13:10:00,11.9,11.93,11.9,11.93,21900.0,10.3211,10.3471,10.3211,10.3471,21900.0
2011-12-01 13:15:00,11.93,11.94,11.92,11.94,27200.0,10.3471,10.3557,10.3384,10.3557,27200.0
2011-12-01 13:20:00,11.95,11.97,11.94,11.95,38000.0,10.3644,10.3818,10.3557,10.3644,38000.0
2011-12-01 13:25:00,11.95,11.97,11.95,11.97,32000.0,10.3644,10.3818,10.3644,10.3818,32000.0
2011-12-01 13:30:00,11.97,11.98,11.95,11.96,21600.0,10.3818,10.3904,10.3644,10.3731,21600.0
2011-12-01 13:35:00,11.96,12.0,11.96,11.99,102700.0,10.3731,10.4078,10.3731,10.3991,102700.0
2011-12-01 13:40:00,11.99,12.02,11.98,12.0,59700.0,10.3991,10.4251,10.3904,10.4078,59700.0
2011-12-01 13:45:00,12.0,12.04,12.0,12.04,44500.0,10.4078,10.4425,10.4078,10.4425,44500.0
2011-12-01 13:50:00,12.03,12.04,12.01,12.01,35300.0,10.4338,10.4425,10.4165,10.4165,35300.0
2011-12-01 13:55:00,12.01,12.06,12.0,12.06,68600.0,10.4165,10.4598,10.4078,10.4598,68600.0
2011-12-01 14:00:00,12.05,12.06,12.03,12.05,57000.0,10.4511,10.4598,10.4338,10.4511,57000.0
2011-12-01 14:05:00,12.04,12.05,12.01,12.02,52200.0,10.4425,10.4511,10.4165,10.4251,52200.0
2011-12-01 14:10:00,12.03,12.04,12.0,12.0,43600.0,10.4338,10.4425,10.4078,10.4078,43600.0
2011-12-01 14:15:00,12.01,12.01,11.97,11.97,30700.0,10.4165,10.4165,10.3818,10.3818,30700.0
2011-12-01 14:20:00,11.98,12.0,11.98,11.99,39900.0,10.3904,10.4078,10.3904,10.3991,39900.0
2011-12-01 14:25:00,11.99,12.01,11.99,12.0,34900.0,10.3991,10.4165,10.3991,10.4078,34900.0
2011-12-01 14:30:00,11.99,11.99,11.96,11.98,30100.0,10.3991,10.3991,10.3731,10.3904,30100.0
2011-12-01 14:35:00,11.98,12.0,11.97,12.0,26100.0,10.3904,10.4078,10.3818,10.4078,26100.0
2011-12-01 14:40:00,12.0,12.0,11.97,11.97,16800.0,10.4078,10.4078,10.3818,10.3818,16800.0
2011-12-01 14:45:00,11.97,12.03,11.97,12.02,78000.0,10.3818,10.4338,10.3818,10.4251,78000.0
2011-12-01 14:50:00,12.02,12.02,12.0,12.01,43200.0,10.4251,10.4251,10.4078,10.4165,43200.0
2011-12-01 14:55:00,12.01,12.02,11.98,11.99,51800.0,10.4165,10.4251,10.3904,10.3991,51800.0
2011-12-01 15:00:00,11.99,11.99,11.98,11.99,32100.0,10.3991,10.3991,10.3904,10.3991,32100.0
2011-12-01 15:05:00,11.99,12.01,11.96,11.97,66800.0,10.3991,10.4165,10.3731,10.3818,66800.0
2011-12-01 15:10:00,11.97,12.0,11.95,11.99,50600.0,10.3818,10.4078,10.3644,10.3991,50600.0
2011-12-01 15:15:00,11.99,11.99,11.98,11.99,35500.0,10.3991,10.3991,10.3904,10.3991,35500.0
2011-12-01 15:20:00,11.99,12.01,11.97,11.99,68800.0,10.3991,10.4165,10.3818,10.3991,68800.0
2011-12-01 15:25:00,11.99,12.04,11.99,12.02,88500.0,10.3991,10.4425,10.3991,10.4251,88500.0
2011-12-01 15:30:00,12.02,12.03,11.99,11.99,66700.0,10.4251,10.4338,10.3991,10.3991,66700.0
2011-12-01 15:35:00,11.99,12.0,11.97,11.97,82300.0,10.3991,10.4078,10.3818,10.3818,82300.0
2011-12-01 15:40:00,11.98,11.99,11.95,11.96,102900.0,10.3904,10.3991,10.3644,10.3731,102900.0
2011-12-01 15:45:00,11.96,11.97,11.93,11.93,142200.0,10.3731,10.3818,10.3471,10.3471,142200.0
2011-12-01 15:50:00,11.94,11.97,11.92,11.93,125900.0,10.3557,10.3818,10.3384,10.3471,125900.0
2011-12-01 15:55:00,11.93,11.94,11.89,11.93,400000.0,10.3471,10.3557,10.3124,10.3471,400000.0
2011-12-02 09:30:00,12.1,12.1,11.9,11.98,77900.0,10.4945,10.4945,10.3211,10.3904,77900.0
2011-12-02 09:35:00,11.98,12.08,11.98,12.07,99300.0,10.3904,10.4772,10.3904,10.4685,99300.0
2011-12-02 09:40:00,12.07,12.08,11.94,11.94,87300.0,10.4685,10.4772,10.3557,10.3557,87300.0
2011-12-02 09:45:00,11.94,11.96,11.9,11.93,85600.0,10.3557,10.3731,10.3211,10.3471,85600.0
2011-12-02 09:50:00,11.93,11.97,11.86,11.9,98200.0,10.3471,10.3818,10.2864,10.3211,98200.0
2011-12-02 09:55:00,11.89,11.96,11.89,11.96,57000.0,10.3124,10.3731,10.3124,10.3731,57000.0
2011-12-02 10:00:00,11.95,11.99,11.93,11.95,173500.0,10.3644,10.3991,10.3471,10.3644,173500.0
2011-12-02 10:05:00,11.96,12.05,11.96,12.03,50900.0,10.3731,10.4511,10.3731,10.4338,50900.0
2011-12-02 10:10:00,12.02,12.1,12.02,12.06,91800.0,10.4251,10.4945,10.4251,10.4598,91800.0
2011-12-02 10:15:00,12.06,12.11,12.06,12.11,68500.0,10.4598,10.5032,10.4598,10.5032,68500.0
2011-12-02 10:20:00,12.11,12.13,12.07,12.1,85600.0,10.5032,10.5205,10.4685,10.4945,85600.0
2011-12-02 10:25:00,12.1,12.12,12.05,12.1,79000.0,10.4945,10.5119,10.4511,10.4945,79000.0
2011-12-02 10:30:00,12.1,12.12,12.07,12.09,78600.0,10.4945,10.5119,10.4685,10.4858,78600.0
2011-12-02 10:35:00,12.09,12.1,12.05,12.1,85900.0,10.4858,10.4945,10.4511,10.4945,85900.0
2011-12-02 10:40:00,12.08,12.09,12.04,12.05,74300.0,10.4772,10.4858,10.4425,10.4511,74300.0
2011-12-02 10:45:00,12.05,12.07,12.04,12.07,115300.0,10.4511,10.4685,10.4425,10.4685,115300.0
2011-12-02 10:50:00,12.07,12.13,12.06,12.11,100100.0,10.4685,10.5205,10.4598,10.5032,100100.0
2011-12-02 10:55:00,12.11,12.13,12.08,12.09,108300.0,10.5032,10.5205,10.4772,10.4858,108300.0
2011-12-02 11:00:00,12.08,12.11,12.03,12.04,86000.0,10.4772,10.5032,10.4338,10.4425,86000.0
2011-12-02 11:05:00,12.03,12.04,12.0,12.01,75600.0,10.4338,10.4425,10.4078,10.4165,75600.0
2011-12-02 11:10:00,12.01,12.02,11.96,11.96,86100.0,10.4165,10.4251,10.3731,10.3731,86100.0
2011-12-02 11:15:00,11.96,12.01,11.94,12.01,75100.0,10.3731,10.4165,10.3557,10.4165,75100.0
2011-12-02 11:20:00,12.01,12.04,11.99,12.02,41300.0,10.4165,10.4425,10.3991,10.4251,41300.0
2011-12-02 11:25:00,12.02,12.06,12.0,12.05,63900.0,10.4251,10.4598,10.4078,10.4511,63900.0
2011-12-02 11:30:00,12.05,12.07,12.02,12.02,89800.0,10.4511,10.4685,10.4251,10.4251,89800.0
2011-12-02 11:35:00,12.02,12.04,11.99,12.01,66400.0,10.4251,10.4425,10.3991,10.4165,66400.0
2011-12-02 11:40:00,12.01,12.03,11.95,11.95,154600.0,10.4165,10.4338,10.3644,10.3644,154600.0
2011-12-02 11:45:00,11.95,11.99,11.89,11.89,91000.0,10.3644,10.3991,10.3124,10.3124,91000.0
2011-12-02 11:50:00,11.89,11.99,11.89,11.97,73900.0,10.3124,10.3991,10.3124,10.3818,73900.0
2011-12-02 11:55:00,11.97,11.98,11.96,11.98,34200.0,10.3818,10.3904,10.3731,10.3904,34200.0
2011-12-02 12:00:00,11.99,11.99,11.94,11.95,43500.0,10.3991,10.3991,10.3557,10.3644,43500.0
2011-12-02 12:05:00,11.96,12.0,11.96,12.0,48700.0,10.3731,10.4078,10.3731,10.4078,48700.0
2011-12-02 12:10:00,12.0,12.03,11.98,11.99,47800.0,10.4078,10.4338,10.3904,10.3991,47800.0
2011-12-02 12:15:00,11.99,12.01,11.97,12.01,40200.0,10.3991,10.4165,10.3818,10.4165,40200.0
2011-12-02 12:20:00,12.02,12.05,12.0,12.03,35600.0,10.4251,10.4511,10.4078,10.4338,35600.0
2011-12-02 12:25:00,12.03,12.05,12.02,12.02,50800.0,10.4338,10.4511,10.4251,10.4251,50800.0
2011-12-02 12:30:00,12.03,12.05,12.01,12.05,59600.0,10.4338,10.4511,10.4165,10.4511,59600.0
2011-12-02 12:35:00,12.05,12.05,11.99,12.01,222300.0,10.4511,10.4511,10.3991,10.4165,222300.0
2011-12-02 12:40:00,12.01,12.02,11.98,11.98,39900.0,10.4165,10.4251,10.3904,10.3904,39900.0
2011-12-02 12:45:00,11.98,12.02,11.96,12.01,85400.0,10.3904,10.4251,10.3731,10.4165,85400.0
2011-12-02 12:50:00,12.02,12.02,12.0,12.01,26300.0,10.4251,10.4251,10.4078,10.4165,26300.0
2011-12-02 12:55:00,12.01,12.02,11.99,11.99,22600.0,10.4165,10.4251,10.3991,10.3991,22600.0
2011-12-02 13:00:00,11.98,12.0,11.97,11.98,53200.0,10.3904,10.4078,10.3818,10.3904,53200.0
2011-12-02 13:05:00,11.98,12.0,11.96,11.96,74200.0,10.3904,10.4078,10.3731,10.3731,74200.0
2011-12-02 13:10:00,11.96,11.97,11.93,11.93,66600.0,10.3731,10.3818,10.3471,10.3471,66600.0
2011-12-02 13:15:00,11.93,11.98,11.92,11.97,52100.0,10.3471,10.3904,10.3384,10.3818,52100.0
2011-12-02 13:20:00,11.97,12.0,11.97,11.99,67700.0,10.3818,10.4078,10.3818,10.3991,67700.0
2011-12-02 13:25:00,11.98,12.0,11.96,11.96,86200.0,10.3904,10.4078,10.3731,10.3731,86200.0
2011-12-02 13:30:00,11.96,11.97,11.94,11.95,50500.0,10.3731,10.3818,10.3557,10.3644,50500.0
2011-12-02 13:35:00,11.94,11.96,11.94,11.95,18100.0,10.3557,10.3731,10.3557,10.3644,18100.0
2011-12-02 13:40:00,11.95,11.99,11.95,11.96,48600.0,10.3644,10.3991,10.3644,10.3731,48600.0
2011-12-02 13:45:00,11.96,11.99,11.96,11.96,51300.0,10.3731,10.3991,10.3731,10.3731,51300.0
2011-12-02 13:50:00,11.96,11.99,11.93,11.94,94200.0,10.3731,10.3991,10.3471,10.3557,94200.0
2011-12-02 13:55:00,11.94,11.96,11.93,11.93,28800.0,10.3557,10.3731,10.3471,10.3471,28800.0
2011-12-02 14:00:00,11.94,11.95,11.9,11.9,47100.0,10.3557,10.3644,10.3211,10.3211,47100.0
2011-12-02 14:05:00,11.9,11.94,11.88,11.94,124800.0,10.3211,10.3557,10.3037,10.3557,124800.0
2011-12-02 14:10:00,11.94,11.96,11.92,11.94,74900.0,10.3557,10.3731,10.3384,10.3557,74900.0
2011-12-02 14:15:00,11.93,11.95,11.92,11.94,72900.0,10.3471,10.3644,10.3384,10.3557,72900.0
2011-12-02 14:20:00,11.95,11.97,11.94,11.97,58700.0,10.3644,10.3818,10.3557,10.3818,58700.0
2011-12-02 14:25:00,11.98,11.98,11.95,11.96,55500.0,10.3904,10.3904,10.3644,10.3731,55500.0
2011-12-02 14:30:00,11.95,11.96,11.93,11.93,54500.0,10.3644,10.3731,10.3471,10.3471,54500.0
2011-12-02 14:35:00,11.93,11.95,11.91,11.95,49200.0,10.3471,10.3644,10.3297,10.3644,49200.0
2011-12-02 14:40:00,11.94,11.96,11.94,11.94,47000.0,10.3557,10.3731,10.3557,10.3557,47000.0
2011-12-02 14:45:00,11.95,11.97,11.94,11.96,38800.0,10.3644,10.3818,10.3557,10.3731,38800.0
2011-12-02 14:50:00,11.96,11.97,11.93,11.93,48700.0,10.3731,10.3818,10.3471,10.3471,48700.0
2011-12-02 14:55:00,11.93,11.94,11.9,11.91,73600.0,10.3471,10.3557,10.3211,10.3297,73600.0
2011-12-02 15:00:00,11.91,11.95,11.89,11.94,92500.0,10.3297,10.3644,10.3124,10.3557,92500.0
2011-12-02 15:05:00,11.94,11.95,11.91,11.94,69100.0,10.3557,10.3644,10.3297,10.3557,69100.0
2011-12-02 15:10:00,11.94,11.98,11.93,11.96,53300.0,10.3557,10.3904,10.3471,10.3731,53300.0
2011-12-02 15:15:00,11.96,11.99,11.95,11.95,93500.0,10.3731,10.3991,10.3644,10.3644,93500.0
2011-12-02 15:20:00,11.96,11.96,11.93,11.94,68600.0,10.3731,10.3731,10.3471,10.3557,68600.0
2011-12-02 15:25:00,11.94,11.96,11.92,11.96,68400.0,10.3557,10.3731,10.3384,10.3731,68400.0
2011-12-02 15:30:00,11.95,11.96,11.92,11.94,110400.0,10.3644,10.3731,10.3384,10.3557,110400.0
2011-12-02 15:35:00,11.94,11.95,11.92,11.94,177700.0,10.3557,10.3644,10.3384,10.3557,177700.0
2011-12-02 15:40:00,11.94,11.95,11.91,11.92,79500.0,10.3557,10.3644,10.3297,10.3384,79500.0
2011-12-02 15:45:00,11.91,11.92,11.87,11.88,216800.0,10.3297,10.3384,10.295,10.3037,216800.0
2011-12-02 15:50:00,11.88,11.92,11.87,11.9,141800.0,10.3037,10.3384,10.295,10.3211,141800.0
2011-12-02 15:55:00,11.9,11.93,11.89,11.9,332100.0,10.3211,10.3471,10.3124,10.3211,332100.0
2011-12-05 09:30:00,12.15,12.18,12.09,12.15,302600.0,10.5379,10.5639,10.4858,10.5379,302600.0
2011-12-05 09:35:00,12.14,12.16,12.11,12.15,108500.0,10.5292,10.5466,10.5032,10.5379,108500.0
2011-12-05 09:40:00,12.14,12.19,12.11,12.15,114700.0,10.5292,10.5726,10.5032,10.5379,114700.0
2011-12-05 09:45:00,12.15,12.18,12.13,12.16,186700.0,10.5379,10.5639,10.5205,10.5466,186700.0
2011-12-05 09:50:00,12.17,12.2,12.17,12.19,210100.0,10.5552,10.5812,10.5552,10.5726,210100.0
2011-12-05 09:55:00,12.19,12.22,12.19,12.21,156700.0,10.5726,10.5986,10.5726,10.5899,156700.0
2011-12-05 10:00:00,12.21,12.22,12.18,12.19,220900.0,10.5899,10.5986,10.5639,10.5726,220900.0
2011-12-05 10:05:00,12.19,12.23,12.19,12.23,151300.0,10.5726,10.6073,10.5726,10.6073,151300.0
2011-12-05 10:10:00,12.23,12.34,12.23,12.33,211600.0,10.6073,10.7027,10.6073,10.694,211600.0
2011-12-05 10:15:00,12.33,12.37,12.31,12.34,282400.0,10.694,10.7287,10.6767,10.7027,282400.0
2011-12-05 10:20:00,12.34,12.4,12.33,12.38,300700.0,10.7027,10.7547,10.694,10.7374,300700.0
2011-12-05 10:25:00,12.38,12.4,12.37,12.4,114900.0,10.7374,10.7547,10.7287,10.7547,114900.0
2011-12-05 10:30:00,12.4,12.41,12.37,12.4,416500.0,10.7547,10.7634,10.7287,10.7547,416500.0
2011-12-05 10:35:00,12.4,12.41,12.37,12.38,179900.0,10.7547,10.7634,10.7287,10.7374,179900.0
2011-12-05 10:40:00,12.37,12.39,12.36,12.39,81700.0,10.7287,10.746,10.72,10.746,81700.0
2011-12-05 10:45:00,12.39,12.4,12.38,12.39,49800.0,10.746,10.7547,10.7374,10.746,49800.0
2011-12-05 10:50:00,12.39,12.39,12.38,12.38,17800.0,10.746,10.746,10.7374,10.7374,17800.0
2011-12-05 10:55:00,12.39,12.39,12.36,12.37,58300.0,10.746,10.746,10.72,10.7287,58300.0
2011-12-05 11:00:00,12.37,12.37,12.36,12.37,77400.0,10.7287,10.7287,10.72,10.7287,77400.0
2011-12-05 11:05:00,12.37,12.37,12.35,12.36,48700.0,10.7287,10.7287,10.7113,10.72,48700.0
2011-12-05 11:10:00,12.36,12.37,12.35,12.36,22300.0,10.72,10.7287,10.7113,10.72,22300.0
2011-12-05 11:15:00,12.36,12.37,12.33,12.33,91200.0,10.72,10.7287,10.694,10.694,91200.0
2011-12-05 11:20:00,12.33,12.34,12.28,12.28,61500.0,10.694,10.7027,10.6506,10.6506,61500.0
2011-12-05 11:25:00,12.28,12.3,12.27,12.3,70100.0,10.6506,10.668,10.642,10.668,70100.0
2011-12-05 11:30:00,12.3,12.3,12.29,12.3,56500.0,10.668,10.668,10.6593,10.668,56500.0
2011-12-05 11:35:00,12.3,12.31,12.29,12.3,36800.0,10.668,10.6767,10.6593,10.668,36800.0
2011-12-05 11:40:00,12.3,12.3,12.29,12.29,23600.0,10.668,10.668,10.6593,10.6593,23600.0
2011-12-05 11:45:00,12.3,12.31,12.29,12.3,74900.0,10.668,10.6767,10.6593,10.668,74900.0
2011-12-05 11:50:00,12.3,12.31,12.2,12.2,395700.0,10.668,10.6767,10.5812,10.5812,395700.0
2011-12-05 11:55:00,12.2,12.23,12.19,12.22,59100.0,10.5812,10.6073,10.5726,10.5986,59100.0
2011-12-05 12:00:00,12.23,12.23,12.21,12.22,85500.0,10.6073,10.6073,10.5899,10.5986,85500.0
2011-12-05 12:05:00,12.23,12.27,12.23,12.27,58000.0,10.6073,10.642,10.6073,10.642,58000.0
2011-12-05 12:10:00,12.27,12.27,12.25,12.26,98800.0,10.642,10.642,10.6246,10.6333,98800.0
2011-12-05 12:15:00,12.26,12.27,12.26,12.26,169100.0,10.6333,10.642,10.6333,10.6333,169100.0
2011-12-05 12:20:00,12.26,12.33,12.26,12.32,263200.0,10.6333,10.694,10.6333,10.6853,263200.0
2011-12-05 12:25:00,12.32,12.34,12.3,12.33,455700.0,10.6853,10.7027,10.668,10.694,455700.0
2011-12-05 12:30:00,12.33,12.38,12.33,12.38,106800.0,10.694,10.7374,10.694,10.7374,106800.0
2011-12-05 12:35:00,12.39,12.4,12.37,12.4,195700.0,10.746,10.7547,10.7287,10.7547,195700.0
2011-12-05 12:40:00,12.39,12.42,12.39,12.41,332800.0,10.746,10.7721,10.746,10.7634,332800.0
2011-12-05 12:45:00,12.41,12.47,12.41,12.47,362000.0,10.7634,10.8154,10.7634,10.8154,362000.0
2011-12-05 12:50:00,12.46,12.5,12.46,12.5,154000.0,10.8067,10.8414,10.8067,10.8414,154000.0
2011-12-05 12:55:00,12.5,12.51,12.49,12.5,152000.0,10.8414,10.8501,10.8328,10.8414,152000.0
2011-12-05 13:00:00,12.5,12.51,12.5,12.5,132100.0,10.8414,10.8501,10.8414,10.8414,132100.0
2011-12-05 13:05:00,12.5,12.51,12.49,12.5,72000.0,10.8414,10.8501,10.8328,10.8414,72000.0
2011-12-05 13:10:00,12.49,12.5,12.47,12.47,45400.0,10.8328,10.8414,10.8154,10.8154,45400.0
2011-12-05 13:15:00,12.48,12.48,12.47,12.48,8200.0,10.8241,10.8241,10.8154,10.8241,8200.0
2011-12-05 13:20:00,12.48,12.48,12.45,12.46,48200.0,10.8241,10.8241,10.7981,10.8067,48200.0
2011-12-05 13:25:00,12.46,12.47,12.45,12.47,33600.0,10.8067,10.8154,10.7981,10.8154,33600.0
2011-12-05 13:30:00,12.47,12.47,12.46,12.47,26300.0,10.8154,10.8154,10.8067,10.8154,26300.0
2011-12-05 13:35:00,12.47,12.51,12.46,12.5,153700.0,10.8154,10.8501,10.8067,10.8414,153700.0
2011-12-05 13:40:00,12.5,12.5,12.44,12.46,202900.0,10.8414,10.8414,10.7894,10.8067,202900.0
2011-12-05 13:45:00,12.47,12.48,12.43,12.43,119900.0,10.8154,10.8241,10.7807,10.7807,119900.0
2011-12-05 13:50:00,12.43,12.47,12.42,12.44,165200.0,10.7807,10.8154,10.7721,10.7894,165200.0
2011-12-05 13:55:00,12.43,12.47,12.43,12.46,136000.0,10.7807,10.8154,10.7807,10.8067,136000.0
2011-12-05 14:00:00,12.46,12.46,12.42,12.42,143100.0,10.8067,10.8067,10.7721,10.7721,143100.0
2011-12-05 14:05:00,12.43,12.43,12.41,12.41,609600.0,10.7807,10.7807,10.7634,10.7634,609600.0
2011-12-05 14:10:00,12.41,12.45,12.39,12.44,381700.0,10.7634,10.7981,10.746,10.7894,381700.0
2011-12-05 14:15:00,12.44,12.46,12.4,12.46,382000.0,10.7894,10.8067,10.7547,10.8067,382000.0
2011-12-05 14:20:00,12.46,12.48,12.43,12.46,244000.0,10.8067,10.8241,10.7807,10.8067,244000.0
2011-12-05 14:25:00,12.46,12.47,12.43,12.46,443600.0,10.8067,10.8154,10.7807,10.8067,443600.0
2011-12-05 14:30:00,12.46,12.46,12.43,12.45,150600.0,10.8067,10.8067,10.7807,10.7981,150600.0
2011-12-05 14:35:00,12.45,12.47,12.44,12.46,99400.0,10.7981,10.8154,10.7894,10.8067,99400.0
2011-12-05 14:40:00,12.45,12.46,12.43,12.45,63700.0,10.7981,10.8067,10.7807,10.7981,63700.0
2011-12-05 14:45:00,12.45,12.47,12.44,12.46,50200.0,10.7981,10.8154,10.7894,10.8067,50200.0
2011-12-05 14:50:00,12.46,12.46,12.45,12.46,16900.0,10.8067,10.8067,10.7981,10.8067,16900.0
2011-12-05 14:55:00,12.45,12.48,12.45,12.48,115400.0,10.7981,10.8241,10.7981,10.8241,115400.0
2011-12-05 15:00:00,12.47,12.52,12.44,12.5,369500.0,10.8154,10.8588,10.7894,10.8414,369500.0
2011-12-05 15:05:00,12.5,12.53,12.46,12.5,585400.0,10.8414,10.8675,10.8067,10.8414,585400.0
2011-12-05 15:10:00,12.5,12.53,12.48,12.5,599200.0,10.8414,10.8675,10.8241,10.8414,599200.0
2011-12-05 15:15:00,12.5,12.51,12.45,12.5,382400.0,10.8414,10.8501,10.7981,10.8414,382400.0
2011-12-05 15:20:00,12.5,12.51,12.46,12.5,204900.0,10.8414,10.8501,10.8067,10.8414,204900.0
2011-12-05 15:25:00,12.5,12.52,12.48,12.51,220500.0,10.8414,10.8588,10.8241,10.8501,220500.0
2011-12-05 15:30:00,12.51,12.56,12.49,12.55,468700.0,10.8501,10.8935,10.8328,10.8848,468700.0
2011-12-05 15:35:00,12.55,12.58,12.51,12.52,444900.0,10.8848,10.9108,10.8501,10.8588,444900.0
2011-12-05 15:40:00,12.51,12.55,12.46,12.51,386000.0,10.8501,10.8848,10.8067,10.8501,386000.0
2011-12-05 15:45:00,12.51,12.57,12.51,12.56,565000.0,10.8501,10.9022,10.8501,10.8935,565000.0
2011-12-05 15:50:00,12.56,12.6,12.55,12.58,663900.0,10.8935,10.9282,10.8848,10.9108,663900.0
2011-12-05 15:55:00,12.58,12.62,12.57,12.6,905400.0,10.9108,10.9455,10.9022,10.9282,905400.0
2011-12-06 09:30:00,12.54,12.61,12.44,12.57,306700.0,10.8761,10.9368,10.7894,10.9022,306700.0
2011-12-06 09:35:00,12.57,12.64,12.54,12.55,206000.0,10.9022,10.9629,10.8761,10.8848,206000.0
2011-12-06 09:40:00,12.55,12.56,12.53,12.54,97800.0,10.8848,10.8935,10.8675,10.8761,97800.0
2011-12-06 09:45:00,12.54,12.55,12.5,12.52,79400.0,10.8761,10.8848,10.8414,10.8588,79400.0
2011-12-06 09:50:00,12.51,12.56,12.51,12.54,117800.0,10.8501,10.8935,10.8501,10.8761,117800.0
2011-12-06 09:55:00,12.54,12.59,12.53,12.57,137900.0,10.8761,10.9195,10.8675,10.9022,137900.0
2011-12-06 10:00:00,12.57,12.6,12.55,12.56,246800.0,10.9022,10.9282,10.8848,10.8935,246800.0
2011-12-06 10:05:00,12.56,12.57,12.54,12.54,138200.0,10.8935,10.9022,10.8761,10.8761,138200.0
2011-12-06 10:10:00,12.55,12.55,12.5,12.55,141400.0,10.8848,10.8848,10.8414,10.8848,141400.0
2011-12-06 10:15:00,12.55,12.56,12.53,12.54,194700.0,10.8848,10.8935,10.8675,10.8761,194700.0
2011-12-06 10:20:00,12.55,12.67,12.55,12.65,237900.0,10.8848,10.9889,10.8848,10.9715,237900.0
2011-12-06 10:25:00,12.65,12.66,12.62,12.66,170600.0,10.9715,10.9802,10.9455,10.9802,170600.0
2011-12-06 10:30:00,12.66,12.73,12.65,12.67,275600.0,10.9802,11.0409,10.9715,10.9889,275600.0
2011-12-06 10:35:00,12.67,12.67,12.64,12.67,74100.0,10.9889,10.9889,10.9629,10.9889,74100.0
2011-12-06 10:40:00,12.67,12.69,12.64,12.66,102500.0,10.9889,11.0062,10.9629,10.9802,102500.0
2011-12-06 10:45:00,12.66,12.7,12.66,12.67,90800.0,10.9802,11.0149,10.9802,10.9889,90800.0
2011-12-06 10:50:00,12.67,12.68,12.65,12.66,302300.0,10.9889,10.9976,10.9715,10.9802,302300.0
2011-12-06 10:55:00,12.67,12.67,12.62,12.63,125900.0,10.9889,10.9889,10.9455,10.9542,125900.0
2011-12-06 11:00:00,12.63,12.64,12.61,12.63,87100.0,10.9542,10.9629,10.9368,10.9542,87100.0
2011-12-06 11:05:00,12.62,12.65,12.61,12.62,176200.0,10.9455,10.9715,10.9368,10.9455,176200.0
2011-12-06 11:10:00,12.62,12.65,12.61,12.64,144500.0,10.9455,10.9715,10.9368,10.9629,144500.0
2011-12-06 11:15:00,12.64,12.64,12.61,12.61,161700.0,10.9629,10.9629,10.9368,10.9368,161700.0
2011-12-06 11:20:00,12.61,12.64,12.61,12.63,174800.0,10.9368,10.9629,10.9368,10.9542,174800.0
2011-12-06 11:25:00,12.62,12.63,12.6,12.6,42900.0,10.9455,10.9542,10.9282,10.9282,42900.0
2011-12-06 11:30:00,12.6,12.65,12.58,12.58,130600.0,10.9282,10.9715,10.9108,10.9108,130600.0
2011-12-06 11:35:00,12.58,12.59,12.52,12.55,97000.0,10.9108,10.9195,10.8588,10.8848,97000.0
2011-12-06 11:40:00,12.55,12.57,12.53,12.55,55500.0,10.8848,10.9022,10.8675,10.8848,55500.0
2011-12-06 11:45:00,12.55,12.55,12.53,12.53,43700.0,10.8848,10.8848,10.8675,10.8675,43700.0
2011-12-06 11:50:00,12.53,12.56,12.53,12.56,43500.0,10.8675,10.8935,10.8675,10.8935,43500.0
2011-12-06 11:55:00,12.57,12.61,12.57,12.6,71200.0,10.9022,10.9368,10.9022,10.9282,71200.0
2011-12-06 12:00:00,12.59,12.62,12.59,12.59,60300.0,10.9195,10.9455,10.9195,10.9195,60300.0
2011-12-06 12:05:00,12.59,12.62,12.57,12.61,54200.0,10.9195,10.9455,10.9022,10.9368,54200.0
2011-12-06 12:10:00,12.62,12.65,12.61,12.61,86000.0,10.9455,10.9715,10.9368,10.9368,86000.0
2011-12-06 12:15:00,12.62,12.63,12.6,12.6,58100.0,10.9455,10.9542,10.9282,10.9282,58100.0
2011-12-06 12:20:00,12.6,12.62,12.58,12.6,53500.0,10.9282,10.9455,10.9108,10.9282,53500.0
2011-12-06 12:25:00,12.6,12.62,12.59,12.62,32800.0,10.9282,10.9455,10.9195,10.9455,32800.0
2011-12-06 12:30:00,12.62,12.63,12.59,12.6,55800.0,10.9455,10.9542,10.9195,10.9282,55800.0
2011-12-06 12:35:00,12.6,12.66,12.59,12.64,165500.0,10.9282,10.9802,10.9195,10.9629,165500.0
2011-12-06 12:40:00,12.63,12.65,12.63,12.63,27400.0,10.9542,10.9715,10.9542,10.9542,27400.0
2011-12-06 12:45:00,12.63,12.64,12.61,12.63,39800.0,10.9542,10.9629,10.9368,10.9542,39800.0
2011-12-06 12:50:00,12.63,12.67,12.63,12.65,178800.0,10.9542,10.9889,10.9542,10.9715,178800.0
2011-12-06 12:55:00,12.65,12.65,12.64,12.64,48600.0,10.9715,10.9715,10.9629,10.9629,48600.0
2011-12-06 13:00:00,12.65,12.67,12.64,12.66,37600.0,10.9715,10.9889,10.9629,10.9802,37600.0
2011-12-06 13:05:00,12.66,12.7,12.65,12.7,97700.0,10.9802,11.0149,10.9715,11.0149,97700.0
2011-12-06 13:10:00,12.7,12.7,12.67,12.69,86000.0,11.0149,11.0149,10.9889,11.0062,86000.0
2011-12-06 13:15:00,12.69,12.71,12.68,12.68,89800.0,11.0062,11.0236,10.9976,10.9976,89800.0
2011-12-06 13:20:00,12.68,12.7,12.67,12.7,51000.0,10.9976,11.0149,10.9889,11.0149,51000.0
2011-12-06 13:25:00,12.69,12.71,12.69,12.71,28400.0,11.0062,11.0236,11.0062,11.0236,28400.0
2011-12-06 13:30:00,12.71,12.72,12.69,12.7,37500.0,11.0236,11.0323,11.0062,11.0149,37500.0
2011-12-06 13:35:00,12.7,12.71,12.69,12.7,26600.0,11.0149,11.0236,11.0062,11.0149,26600.0
2011-12-06 13:40:00,12.7,12.7,12.68,12.68,18600.0,11.0149,11.0149,10.9976,10.9976,18600.0
2011-12-06 13:45:00,12.68,12.7,12.67,12.68,75200.0,10.9976,11.0149,10.9889,10.9976,75200.0
2011-12-06 13:50:00,12.67,12.69,12.66,12.69,71800.0,10.9889,11.0062,10.9802,11.0062,71800.0
2011-12-06 13:55:00,12.69,12.7,12.66,12.67,93700.0,11.0062,11.0149,10.9802,10.9889,93700.0
2011-12-06 14:00:00,12.66,12.67,12.63,12.66,92700.0,10.9802,10.9889,10.9542,10.9802,92700.0
2011-12-06 14:05:00,12.66,12.67,12.65,12.65,67100.0,10.9802,10.9889,10.9715,10.9715,67100.0
2011-12-06 14:10:00,12.66,12.67,12.63,12.65,77600.0,10.9802,10.9889,10.9542,10.9715,77600.0
2011-12-06 14:15:00,12.65,12.67,12.64,12.65,108600.0,10.9715,10.9889,10.9629,10.9715,108600.0
2011-12-06 14:20:00,12.65,12.65,12.6,12.63,115600.0,10.9715,10.9715,10.9282,10.9542,115600.0
2011-12-06 14:25:00,12.62,12.64,12.62,12.63,33800.0,10.9455,10.9629,10.9455,10.9542,33800.0
2011-12-06 14:30:00,12.63,12.65,12.63,12.64,37100.0,10.9542,10.9715,10.9542,10.9629,37100.0
2011-12-06 14:35:00,12.65,12.7,12.63,12.7,131400.0,10.9715,11.0149,10.9542,11.0149,131400.0
2011-12-06 14:40:00,12.7,12.73,12.69,12.71,227000.0,11.0149,11.0409,11.0062,11.0236,227000.0
2011-12-06 14:45:00,12.71,12.74,12.71,12.72,121100.0,11.0236,11.0496,11.0236,11.0323,121100.0
2011-12-06 14:50:00,12.71,12.76,12.7,12.76,194200.0,11.0236,11.0669,11.0149,11.0669,194200.0
2011-12-06 14:55:00,12.76,12.77,12.73,12.73,128900.0,11.0669,11.0756,11.0409,11.0409,128900.0
2011-12-06 15:00:00,12.73,12.78,12.73,12.77,111600.0,11.0409,11.0843,11.0409,11.0756,111600.0
2011-12-06 15:05:00,12.77,12.78,12.76,12.77,82400.0,11.0756,11.0843,11.0669,11.0756,82400.0
2011-12-06 15:10:00,12.77,12.8,12.77,12.79,116400.0,11.0756,11.1016,11.0756,11.093,116400.0
2011-12-06 15:15:00,12.79,12.8,12.78,12.78,63000.0,11.093,11.1016,11.0843,11.0843,63000.0
2011-12-06 15:20:00,12.78,12.79,12.78,12.79,49200.0,11.0843,11.093,11.0843,11.093,49200.0
2011-12-06 15:25:00,12.79,12.79,12.72,12.72,350400.0,11.093,11.093,11.0323,11.0323,350400.0
2011-12-06 15:30:00,12.72,12.74,12.72,12.73,122100.0,11.0323,11.0496,11.0323,11.0409,122100.0
2011-12-06 15:35:00,12.73,12.75,12.72,12.73,204000.0,11.0409,11.0583,11.0323,11.0409,204000.0
2011-12-06 15:40:00,12.72,12.74,12.7,12.71,202700.0,11.0323,11.0496,11.0149,11.0236,202700.0
2011-12-06 15:45:00,12.71,12.73,12.7,12.72,209900.0,11.0236,11.0409,11.0149,11.0323,209900.0
2011-12-06 15:50:00,12.71,12.72,12.7,12.7,187300.0,11.0236,11.0323,11.0149,11.0149,187300.0
2011-12-06 15:55:00,12.7,12.71,12.67,12.68,576400.0,11.0149,11.0236,10.9889,10.9976,576400.0
2011-12-07 09:30:00,12.72,12.72,12.67,12.68,51600.0,11.0323,11.0323,10.9889,10.9976,51600.0
2011-12-07 09:35:00,12.68,12.78,12.67,12.72,90200.0,10.9976,11.0843,10.9889,11.0323,90200.0
2011-12-07 09:40:00,12.72,12.73,12.6,12.62,203400.0,11.0323,11.0409,10.9282,10.9455,203400.0
2011-12-07 09:45:00,12.62,12.65,12.58,12.6,112800.0,10.9455,10.9715,10.9108,10.9282,112800.0
2011-12-07 09:50:00,12.61,12.61,12.57,12.57,51400.0,10.9368,10.9368,10.9022,10.9022,51400.0
2011-12-07 09:55:00,12.57,12.59,12.51,12.58,64000.0,10.9022,10.9195,10.8501,10.9108,64000.0
2011-12-07 10:00:00,12.57,12.6,12.55,12.58,77900.0,10.9022,10.9282,10.8848,10.9108,77900.0
2011-12-07 10:05:00,12.57,12.59,12.55,12.55,96400.0,10.9022,10.9195,10.8848,10.8848,96400.0
2011-12-07 10:10:00,12.55,12.62,12.54,12.6,79600.0,10.8848,10.9455,10.8761,10.9282,79600.0
2011-12-07 10:15:00,12.6,12.61,12.58,12.59,40600.0,10.9282,10.9368,10.9108,10.9195,40600.0
2011-12-07 10:20:00,12.59,12.61,12.55,12.56,72000.0,10.9195,10.9368,10.8848,10.8935,72000.0
2011-12-07 10:25:00,12.56,12.56,12.52,12.53,83000.0,10.8935,10.8935,10.8588,10.8675,83000.0
2011-12-07 10:30:00,12.53,12.53,12.47,12.51,94200.0,10.8675,10.8675,10.8154,10.8501,94200.0
2011-12-07 10:35:00,12.51,12.51,12.48,12.49,39700.0,10.8501,10.8501,10.8241,10.8328,39700.0
2011-12-07 10:40:00,12.49,12.52,12.47,12.5,73500.0,10.8328,10.8588,10.8154,10.8414,73500.0
2011-12-07 10:45:00,12.51,12.53,12.5,12.52,30900.0,10.8501,10.8675,10.8414,10.8588,30900.0
2011-12-07 10:50:00,12.52,12.54,12.52,12.54,43200.0,10.8588,10.8761,10.8588,10.8761,43200.0
2011-12-07 10:55:00,12.53,12.55,12.5,12.55,60900.0,10.8675,10.8848,10.8414,10.8848,60900.0
2011-12-07 11:00:00,12.55,12.57,12.52,12.56,36400.0,10.8848,10.9022,10.8588,10.8935,36400.0
2011-12-07 11:05:00,12.56,12.59,12.56,12.56,23700.0,10.8935,10.9195,10.8935,10.8935,23700.0
2011-12-07 11:10:00,12.56,12.59,12.56,12.59,55600.0,10.8935,10.9195,10.8935,10.9195,55600.0
2011-12-07 11:15:00,12.59,12.62,12.58,12.62,222300.0,10.9195,10.9455,10.9108,10.9455,222300.0
2011-12-07 11:20:00,12.61,12.66,12.6,12.65,80700.0,10.9368,10.9802,10.9282,10.9715,80700.0
2011-12-07 11:25:00,12.65,12.7,12.65,12.69,66800.0,10.9715,11.0149,10.9715,11.0062,66800.0
2011-12-07 11:30:00,12.69,12.72,12.68,12.7,67500.0,11.0062,11.0323,10.9976,11.0149,67500.0
2011-12-07 11:35:00,12.71,12.73,12.69,12.69,47100.0,11.0236,11.0409,11.0062,11.0062,47100.0
2011-12-07 11:40:00,12.69,12.7,12.66,12.67,26300.0,11.0062,11.0149,10.9802,10.9889,26300.0
2011-12-07 11:45:00,12.67,12.68,12.65,12.66,14600.0,10.9889,10.9976,10.9715,10.9802,14600.0
2011-12-07 11:50:00,12.66,12.68,12.65,12.65,24700.0,10.9802,10.9976,10.9715,10.9715,24700.0
2011-12-07 11:55:00,12.66,12.66,12.65,12.66,5700.0,10.9802,10.9802,10.9715,10.9802,5700.0
2011-12-07 12:00:00,12.66,12.71,12.66,12.7,77700.0,10.9802,11.0236,10.9802,11.0149,77700.0
2011-12-07 12:05:00,12.7,12.7,12.68,12.7,46300.0,11.0149,11.0149,10.9976,11.0149,46300.0
2011-12-07 12:10:00,12.7,12.7,12.67,12.69,54300.0,11.0149,11.0149,10.9889,11.0062,54300.0
2011-12-07 12:15:00,12.69,12.7,12.68,12.69,29900.0,11.0062,11.0149,10.9976,11.0062,29900.0
2011-12-07 12:20:00,12.69,12.74,12.69,12.74,42000.0,11.0062,11.0496,11.0062,11.0496,42000.0
2011-12-07 12:25:00,12.74,12.78,12.74,12.74,80200.0,11.0496,11.0843,11.0496,11.0496,80200.0
2011-12-07 12:30:00,12.74,12.74,12.7,12.71,37800.0,11.0496,11.0496,11.0149,11.0236,37800.0
2011-12-07 12:35:00,12.71,12.72,12.7,12.7,27500.0,11.0236,11.0323,11.0149,11.0149,27500.0
2011-12-07 12:40:00,12.7,12.71,12.69,12.71,40000.0,11.0149,11.0236,11.0062,11.0236,40000.0
2011-12-07 12:45:00,12.72,12.74,12.71,12.71,30000.0,11.0323,11.0496,11.0236,11.0236,30000.0
2011-12-07 12:50:00,12.71,12.75,12.71,12.71,33100.0,11.0236,11.0583,11.0236,11.0236,33100.0
2011-12-07 12:55:00,12.72,12.73,12.71,12.72,17900.0,11.0323,11.0409,11.0236,11.0323,17900.0
2011-12-07 13:00:00,12.72,12.72,12.7,12.7,24700.0,11.0323,11.0323,11.0149,11.0149,24700.0
2011-12-07 13:05:00,12.7,12.71,12.69,12.7,97400.0,11.0149,11.0236,11.0062,11.0149,97400.0
2011-12-07 13:10:00,12.7,12.72,12.69,12.69,164100.0,11.0149,11.0323,11.0062,11.0062,164100.0
2011-12-07 13:15:00,12.69,12.72,12.69,12.72,42400.0,11.0062,11.0323,11.0062,11.0323,42400.0
2011-12-07 13:20:00,12.71,12.71,12.69,12.69,16800.0,11.0236,11.0236,11.0062,11.0062,16800.0
2011-12-07 13:25:00,12.69,12.72,12.68,12.7,42200.0,11.0062,11.0323,10.9976,11.0149,42200.0
2011-12-07 13:30:00,12.7,12.71,12.66,12.66,36100.0,11.0149,11.0236,10.9802,10.9802,36100.0
2011-12-07 13:35:00,12.67,12.68,12.65,12.65,26200.0,10.9889,10.9976,10.9715,10.9715,26200.0
2011-12-07 13:40:00,12.65,12.66,12.65,12.66,102600.0,10.9715,10.9802,10.9715,10.9802,102600.0
2011-12-07 13:45:00,12.65,12.66,12.61,12.61,38900.0,10.9715,10.9802,10.9368,10.9368,38900.0
2011-12-07 13:50:00,12.61,12.62,12.59,12.61,89200.0,10.9368,10.9455,10.9195,10.9368,89200.0
2011-12-07 13:55:00,12.61,12.63,12.6,12.6,27400.0,10.9368,10.9542,10.9282,10.9282,27400.0
2011-12-07 14:00:00,12.61,12.64,12.61,12.61,49800.0,10.9368,10.9629,10.9368,10.9368,49800.0
2011-12-07 14:05:00,12.62,12.62,12.57,12.58,46500.0,10.9455,10.9455,10.9022,10.9108,46500.0
2011-12-07 14:10:00,12.57,12.59,12.57,12.57,16800.0,10.9022,10.9195,10.9022,10.9022,16800.0
2011-12-07 14:15:00,12.56,12.58,12.55,12.55,41900.0,10.8935,10.9108,10.8848,10.8848,41900.0
2011-12-07 14:20:00,12.55,12.59,12.55,12.59,30000.0,10.8848,10.9195,10.8848,10.9195,30000.0
2011-12-07 14:25:00,12.58,12.6,12.57,12.59,30700.0,10.9108,10.9282,10.9022,10.9195,30700.0
2011-12-07 14:30:00,12.59,12.6,12.56,12.57,30400.0,10.9195,10.9282,10.8935,10.9022,30400.0
2011-12-07 14:35:00,12.57,12.6,12.56,12.6,93300.0,10.9022,10.9282,10.8935,10.9282,93300.0
2011-12-07 14:40:00,12.59,12.6,12.54,12.57,73100.0,10.9195,10.9282,10.8761,10.9022,73100.0
2011-12-07 14:45:00,12.57,12.59,12.55,12.56,94000.0,10.9022,10.9195,10.8848,10.8935,94000.0
2011-12-07 14:50:00,12.56,12.58,12.53,12.58,47700.0,10.8935,10.9108,10.8675,10.9108,47700.0
2011-12-07 14:55:00,12.58,12.59,12.55,12.58,48700.0,10.9108,10.9195,10.8848,10.9108,48700.0
2011-12-07 15:00:00,12.58,12.61,12.57,12.59,83300.0,10.9108,10.9368,10.9022,10.9195,83300.0
2011-12-07 15:05:00,12.59,12.6,12.57,12.57,37700.0,10.9195,10.9282,10.9022,10.9022,37700.0
2011-12-07 15:10:00,12.57,12.58,12.56,12.58,84400.0,10.9022,10.9108,10.8935,10.9108,84400.0
2011-12-07 15:15:00,12.58,12.64,12.57,12.61,88200.0,10.9108,10.9629,10.9022,10.9368,88200.0
2011-12-07 15:20:00,12.6,12.63,12.6,12.62,81200.0,10.9282,10.9542,10.9282,10.9455,81200.0
2011-12-07 15:25:00,12.61,12.64,12.61,12.62,45600.0,10.9368,10.9629,10.9368,10.9455,45600.0
2011-12-07 15:30:00,12.63,12.66,12.62,12.65,277300.0,10.9542,10.9802,10.9455,10.9715,277300.0
2011-12-07 15:35:00,12.65,12.74,12.65,12.72,129400.0,10.9715,11.0496,10.9715,11.0323,129400.0
2011-12-07 15:40:00,12.72,12.77,12.71,12.71,154000.0,11.0323,11.0756,11.0236,11.0236,154000.0
2011-12-07 15:45:00,12.71,12.73,12.69,12.72,166000.0,11.0236,11.0409,11.0062,11.0323,166000.0
2011-12-07 15:50:00,12.72,12.73,12.69,12.71,182600.0,11.0323,11.0409,11.0062,11.0236,182600.0
2011-12-07 15:55:00,12.72,12.74,12.66,12.67,230800.0,11.0323,11.0496,10.9802,10.9889,230800.0
2011-12-08 09:30:00,12.56,12.61,12.53,12.55,23900.0,10.8935,10.9368,10.8675,10.8848,23900.0
2011-12-08 09:35:00,12.56,12.58,12.52,12.56,37600.0,10.8935,10.9108,10.8588,10.8935,37600.0
2011-12-08 09:40:00,12.57,12.58,12.46,12.49,89000.0,10.9022,10.9108,10.8067,10.8328,89000.0
2011-12-08 09:45:00,12.49,12.55,12.48,12.53,50400.0,10.8328,10.8848,10.8241,10.8675,50400.0
2011-12-08 09:50:00,12.52,12.53,12.46,12.48,72600.0,10.8588,10.8675,10.8067,10.8241,72600.0
2011-12-08 09:55:00,12.48,12.48,12.46,12.46,19200.0,10.8241,10.8241,10.8067,10.8067,19200.0
2011-12-08 10:00:00,12.46,12.51,12.44,12.45,97200.0,10.8067,10.8501,10.7894,10.7981,97200.0
2011-12-08 10:05:00,12.45,12.45,12.41,12.42,45800.0,10.7981,10.7981,10.7634,10.7721,45800.0
2011-12-08 10:10:00,12.41,12.44,12.41,12.41,46000.0,10.7634,10.7894,10.7634,10.7634,46000.0
2011-12-08 10:15:00,12.42,12.43,12.36,12.36,40600.0,10.7721,10.7807,10.72,10.72,40600.0
2011-12-08 10:20:00,12.37,12.39,12.35,12.38,58000.0,10.7287,10.746,10.7113,10.7374,58000.0
2011-12-08 10:25:00,12.38,12.39,12.35,12.36,75500.0,10.7374,10.746,10.7113,10.72,75500.0
2011-12-08 10:30:00,12.36,12.43,12.36,12.41,57800.0,10.72,10.7807,10.72,10.7634,57800.0
2011-12-08 10:35:00,12.41,12.41,12.37,12.38,18000.0,10.7634,10.7634,10.7287,10.7374,18000.0
2011-12-08 10:40:00,12.38,12.39,12.36,12.39,20800.0,10.7374,10.746,10.72,10.746,20800.0
2011-12-08 10:45:00,12.38,12.4,12.36,12.39,96600.0,10.7374,10.7547,10.72,10.746,96600.0
2011-12-08 10:50:00,12.39,12.41,12.34,12.35,203400.0,10.746,10.7634,10.7027,10.7113,203400.0
2011-12-08 10:55:00,12.35,12.36,12.32,12.32,107900.0,10.7113,10.72,10.6853,10.6853,107900.0
2011-12-08 11:00:00,12.32,12.33,12.31,12.32,66200.0,10.6853,10.694,10.6767,10.6853,66200.0
2011-12-08 11:05:00,12.32,12.36,12.28,12.28,116200.0,10.6853,10.72,10.6506,10.6506,116200.0
2011-12-08 11:10:00,12.28,12.3,12.27,12.28,69800.0,10.6506,10.668,10.642,10.6506,69800.0
2011-12-08 11:15:00,12.28,12.3,12.26,12.27,58400.0,10.6506,10.668,10.6333,10.642,58400.0
2011-12-08 11:20:00,12.29,12.34,12.28,12.33,34500.0,10.6593,10.7027,10.6506,10.694,34500.0
2011-12-08 11:25:00,12.32,12.34,12.29,12.29,34600.0,10.6853,10.7027,10.6593,10.6593,34600.0
2011-12-08 11:30:00,12.3,12.33,12.3,12.32,24600.0,10.668,10.694,10.668,10.6853,24600.0
2011-12-08 11:35:00,12.31,12.33,12.25,12.25,62800.0,10.6767,10.694,10.6246,10.6246,62800.0
2011-12-08 11:40:00,12.25,12.28,12.24,12.28,22800.0,10.6246,10.6506,10.6159,10.6506,22800.0
2011-12-08 11:45:00,12.28,12.32,12.28,12.31,43000.0,10.6506,10.6853,10.6506,10.6767,43000.0
2011-12-08 11:50:00,12.3,12.34,12.29,12.34,39000.0,10.668,10.7027,10.6593,10.7027,39000.0
2011-12-08 11:55:00,12.34,12.34,12.3,12.31,39100.0,10.7027,10.7027,10.668,10.6767,39100.0
2011-12-08 12:00:00,12.31,12.32,12.24,12.25,74500.0,10.6767,10.6853,10.6159,10.6246,74500.0
2011-12-08 12:05:00,12.25,12.3,12.25,12.3,44800.0,10.6246,10.668,10.6246,10.668,44800.0
2011-12-08 12:10:00,12.3,12.32,12.28,12.32,26600.0,10.668,10.6853,10.6506,10.6853,26600.0
2011-12-08 12:15:00,12.31,12.38,12.31,12.37,53700.0,10.6767,10.7374,10.6767,10.7287,53700.0
2011-12-08 12:20:00,12.37,12.37,12.33,12.33,42800.0,10.7287,10.7287,10.694,10.694,42800.0
2011-12-08 12:25:00,12.33,12.36,12.31,12.32,50300.0,10.694,10.72,10.6767,10.6853,50300.0
2011-12-08 12:30:00,12.31,12.34,12.29,12.31,51800.0,10.6767,10.7027,10.6593,10.6767,51800.0
2011-12-08 12:35:00,12.32,12.32,12.29,12.3,23600.0,10.6853,10.6853,10.6593,10.668,23600.0
2011-12-08 12:40:00,12.29,12.32,12.29,12.32,26700.0,10.6593,10.6853,10.6593,10.6853,26700.0
2011-12-08 12:45:00,12.32,12.32,12.29,12.3,31900.0,10.6853,10.6853,10.6593,10.668,31900.0
2011-12-08 12:50:00,12.3,12.33,12.26,12.27,79100.0,10.668,10.694,10.6333,10.642,79100.0
2011-12-08 12:55:00,12.27,12.27,12.24,12.25,75600.0,10.642,10.642,10.6159,10.6246,75600.0
2011-12-08 13:00:00,12.24,12.26,12.2,12.23,62200.0,10.6159,10.6333,10.5812,10.6073,62200.0
2011-12-08 13:05:00,12.23,12.23,12.2,12.22,81600.0,10.6073,10.6073,10.5812,10.5986,81600.0
2011-12-08 13:10:00,12.21,12.22,12.19,12.22,24600.0,10.5899,10.5986,10.5726,10.5986,24600.0
2011-12-08 13:15:00,12.22,12.26,12.22,12.26,87700.0,10.5986,10.6333,10.5986,10.6333,87700.0
2011-12-08 13:20:00,12.25,12.26,12.23,12.25,21100.0,10.6246,10.6333,10.6073,10.6246,21100.0
2011-12-08 13:25:00,12.26,12.28,12.25,12.27,21100.0,10.6333,10.6506,10.6246,10.642,21100.0
2011-12-08 13:30:00,12.26,12.26,12.25,12.26,10100.0,10.6333,10.6333,10.6246,10.6333,10100.0
2011-12-08 13:35:00,12.25,12.3,12.24,12.3,38500.0,10.6246,10.668,10.6159,10.668,38500.0
2011-12-08 13:40:00,12.3,12.35,12.29,12.34,29000.0,10.668,10.7113,10.6593,10.7027,29000.0
2011-12-08 13:45:00,12.34,12.35,12.32,12.32,30800.0,10.7027,10.7113,10.6853,10.6853,30800.0
2011-12-08 13:50:00,12.33,12.34,12.32,12.34,17900.0,10.694,10.7027,10.6853,10.7027,17900.0
2011-12-08 13:55:00,12.33,12.34,12.32,12.32,37000.0,10.694,10.7027,10.6853,10.6853,37000.0
2011-12-08 14:00:00,12.32,12.32,12.28,12.29,24800.0,10.6853,10.6853,10.6506,10.6593,24800.0
2011-12-08 14:05:00,12.29,12.31,12.25,12.3,30900.0,10.6593,10.6767,10.6246,10.668,30900.0
2011-12-08 14:10:00,12.3,12.32,12.29,12.3,26400.0,10.668,10.6853,10.6593,10.668,26400.0
2011-12-08 14:15:00,12.31,12.34,12.3,12.34,21500.0,10.6767,10.7027,10.668,10.7027,21500.0
2011-12-08 14:20:00,12.33,12.34,12.3,12.32,32300.0,10.694,10.7027,10.668,10.6853,32300.0
2011-12-08 14:25:00,12.31,12.33,12.3,12.33,35100.0,10.6767,10.694,10.668,10.694,35100.0
2011-12-08 14:30:00,12.32,12.34,12.3,12.33,41100.0,10.6853,10.7027,10.668,10.694,41100.0
2011-12-08 14:35:00,12.33,12.33,12.29,12.3,25800.0,10.694,10.694,10.6593,10.668,25800.0
2011-12-08 14:40:00,12.3,12.31,12.26,12.29,63300.0,10.668,10.6767,10.6333,10.6593,63300.0
2011-12-08 14:45:00,12.29,12.33,12.28,12.32,34600.0,10.6593,10.694,10.6506,10.6853,34600.0
2011-12-08 14:50:00,12.32,12.32,12.24,12.24,45500.0,10.6853,10.6853,10.6159,10.6159,45500.0
2011-12-08 14:55:00,12.25,12.27,12.24,12.27,22900.0,10.6246,10.642,10.6159,10.642,22900.0
2011-12-08 15:00:00,12.27,12.28,12.25,12.27,54400.0,10.642,10.6506,10.6246,10.642,54400.0
2011-12-08 15:05:00,12.27,12.27,12.21,12.23,130100.0,10.642,10.642,10.5899,10.6073,130100.0
2011-12-08 15:10:00,12.23,12.3,12.23,12.29,51600.0,10.6073,10.668,10.6073,10.6593,51600.0
2011-12-08 15:15:00,12.29,12.33,12.27,12.33,123100.0,10.6593,10.694,10.642,10.694,123100.0
2011-12-08 15:20:00,12.33,12.33,12.29,12.29,27100.0,10.694,10.694,10.6593,10.6593,27100.0
2011-12-08 15:25:00,12.29,12.35,12.29,12.33,109500.0,10.6593,10.7113,10.6593,10.694,109500.0
2011-12-08 15:30:00,12.32,12.38,12.31,12.36,171100.0,10.6853,10.7374,10.6767,10.72,171100.0
2011-12-08 15:35:00,12.35,12.38,12.33,12.33,141600.0,10.7113,10.7374,10.694,10.694,141600.0
2011-12-08 15:40:00,12.33,12.34,12.26,12.28,184600.0,10.694,10.7027,10.6333,10.6506,184600.0
2011-12-08 15:45:00,12.28,12.29,12.24,12.27,307300.0,10.6506,10.6593,10.6159,10.642,307300.0
2011-12-08 15:50:00,12.26,12.27,12.22,12.24,205300.0,10.6333,10.642,10.5986,10.6159,205300.0
2011-12-08 15:55:00,12.24,12.25,12.2,12.24,304100.0,10.6159,10.6246,10.5812,10.6159,304100.0
2011-12-09 09:30:00,12.27,12.39,12.27,12.36,66400.0,10.642,10.746,10.642,10.72,66400.0
2011-12-09 09:35:00,12.35,12.41,12.33,12.38,43900.0,10.7113,10.7634,10.694,10.7374,43900.0
2011-12-09 09:40:00,12.38,12.4,12.3,12.33,27500.0,10.7374,10.7547,10.668,10.694,27500.0
2011-12-09 09:45:00,12.33,12.39,12.33,12.36,67500.0,10.694,10.746,10.694,10.72,67500.0
2011-12-09 09:50:00,12.36,12.45,12.35,12.41,56900.0,10.72,10.7981,10.7113,10.7634,56900.0
2011-12-09 09:55:00,12.43,12.43,12.38,12.39,40200.0,10.7807,10.7807,10.7374,10.746,40200.0
2011-12-09 10:00:00,12.38,12.43,12.36,12.42,104100.0,10.7374,10.7807,10.72,10.7721,104100.0
2011-12-09 10:05:00,12.43,12.46,12.42,12.43,60000.0,10.7807,10.8067,10.7721,10.7807,60000.0
2011-12-09 10:10:00,12.43,12.47,12.41,12.43,62000.0,10.7807,10.8154,10.7634,10.7807,62000.0
2011-12-09 10:15:00,12.43,12.44,12.4,12.4,40000.0,10.7807,10.7894,10.7547,10.7547,40000.0
2011-12-09 10:20:00,12.4,12.44,12.39,12.43,25000.0,10.7547,10.7894,10.746,10.7807,25000.0
2011-12-09 10:25:00,12.43,12.43,12.38,12.42,30800.0,10.7807,10.7807,10.7374,10.7721,30800.0
2011-12-09 10:30:00,12.43,12.44,12.4,12.44,37000.0,10.7807,10.7894,10.7547,10.7894,37000.0
2011-12-09 10:35:00,12.44,12.44,12.38,12.39,29800.0,10.7894,10.7894,10.7374,10.746,29800.0
2011-12-09 10:40:00,12.39,12.44,12.37,12.43,83300.0,10.746,10.7894,10.7287,10.7807,83300.0
2011-12-09 10:45:00,12.43,12.46,12.41,12.46,44000.0,10.7807,10.8067,10.7634,10.8067,44000.0
2011-12-09 10:50:00,12.45,12.49,12.41,12.47,85600.0,10.7981,10.8328,10.7634,10.8154,85600.0
2011-12-09 10:55:00,12.47,12.49,12.46,12.48,43300.0,10.8154,10.8328,10.8067,10.8241,43300.0
2011-12-09 11:00:00,12.49,12.54,12.48,12.51,82200.0,10.8328,10.8761,10.8241,10.8501,82200.0
2011-12-09 11:05:00,12.51,12.54,12.5,12.53,44900.0,10.8501,10.8761,10.8414,10.8675,44900.0
2011-12-09 11:10:00,12.53,12.55,12.51,12.53,32900.0,10.8675,10.8848,10.8501,10.8675,32900.0
2011-12-09 11:15:00,12.53,12.55,12.51,12.55,31500.0,10.8675,10.8848,10.8501,10.8848,31500.0
2011-12-09 11:20:00,12.55,12.56,12.53,12.53,22600.0,10.8848,10.8935,10.8675,10.8675,22600.0
2011-12-09 11:25:00,12.53,12.55,12.51,12.53,42300.0,10.8675,10.8848,10.8501,10.8675,42300.0
2011-12-09 11:30:00,12.54,12.56,12.54,12.56,13600.0,10.8761,10.8935,10.8761,10.8935,13600.0
2011-12-09 11:35:00,12.56,12.56,12.53,12.55,24100.0,10.8935,10.8935,10.8675,10.8848,24100.0
2011-12-09 11:40:00,12.54,12.59,12.54,12.57,103700.0,10.8761,10.9195,10.8761,10.9022,103700.0
2011-12-09 11:45:00,12.57,12.57,12.53,12.53,31500.0,10.9022,10.9022,10.8675,10.8675,31500.0
2011-12-09 11:50:00,12.53,12.55,12.52,12.55,62100.0,10.8675,10.8848,10.8588,10.8848,62100.0
2011-12-09 11:55:00,12.55,12.57,12.54,12.57,36700.0,10.8848,10.9022,10.8761,10.9022,36700.0
2011-12-09 12:00:00,12.56,12.57,12.52,12.53,18500.0,10.8935,10.9022,10.8588,10.8675,18500.0
2011-12-09 12:05:00,12.54,12.54,12.52,12.54,10700.0,10.8761,10.8761,10.8588,10.8761,10700.0
2011-12-09 12:10:00,12.54,12.56,12.53,12.55,16100.0,10.8761,10.8935,10.8675,10.8848,16100.0
2011-12-09 12:15:00,12.55,12.6,12.54,12.59,77500.0,10.8848,10.9282,10.8761,10.9195,77500.0
2011-12-09 12:20:00,12.59,12.6,12.57,12.57,13900.0,10.9195,10.9282,10.9022,10.9022,13900.0
2011-12-09 12:25:00,12.57,12.58,12.56,12.57,7100.0,10.9022,10.9108,10.8935,10.9022,7100.0
2011-12-09 12:30:00,12.56,12.59,12.56,12.58,16500.0,10.8935,10.9195,10.8935,10.9108,16500.0
2011-12-09 12:35:00,12.58,12.6,12.58,12.58,27900.0,10.9108,10.9282,10.9108,10.9108,27900.0
2011-12-09 12:40:00,12.57,12.6,12.55,12.56,74700.0,10.9022,10.9282,10.8848,10.8935,74700.0
2011-12-09 12:45:00,12.56,12.58,12.53,12.54,79900.0,10.8935,10.9108,10.8675,10.8761,79900.0
2011-12-09 12:50:00,12.53,12.56,12.53,12.55,27100.0,10.8675,10.8935,10.8675,10.8848,27100.0
2011-12-09 12:55:00,12.55,12.55,12.54,12.54,12700.0,10.8848,10.8848,10.8761,10.8761,12700.0
2011-12-09 13:00:00,12.54,12.56,12.53,12.54,31500.0,10.8761,10.8935,10.8675,10.8761,31500.0
2011-12-09 13:05:00,12.54,12.55,12.53,12.54,16300.0,10.8761,10.8848,10.8675,10.8761,16300.0
2011-12-09 13:10:00,12.55,12.56,12.54,12.54,7900.0,10.8848,10.8935,10.8761,10.8761,7900.0
2011-12-09 13:15:00,12.55,12.56,12.53,12.55,10500.0,10.8848,10.8935,10.8675,10.8848,10500.0
2011-12-09 13:20:00,12.56,12.57,12.55,12.55,20000.0,10.8935,10.9022,10.8848,10.8848,20000.0
2011-12-09 13:25:00,12.55,12.59,12.55,12.56,27800.0,10.8848,10.9195,10.8848,10.8935,27800.0
2011-12-09 13:30:00,12.56,12.59,12.56,12.58,29500.0,10.8935,10.9195,10.8935,10.9108,29500.0
2011-12-09 13:35:00,12.57,12.58,12.55,12.55,10100.0,10.9022,10.9108,10.8848,10.8848,10100.0
2011-12-09 13:40:00,12.56,12.57,12.55,12.57,11300.0,10.8935,10.9022,10.8848,10.9022,11300.0
2011-12-09 13:45:00,12.57,12.57,12.56,12.57,23400.0,10.9022,10.9022,10.8935,10.9022,23400.0
2011-12-09 13:50:00,12.56,12.57,12.55,12.56,55200.0,10.8935,10.9022,10.8848,10.8935,55200.0
2011-12-09 13:55:00,12.55,12.57,12.54,12.57,82700.0,10.8848,10.9022,10.8761,10.9022,82700.0
2011-12-09 14:00:00,12.57,12.58,12.56,12.58,36800.0,10.9022,10.9108,10.8935,10.9108,36800.0
2011-12-09 14:05:00,12.58,12.6,12.56,12.59,73200.0,10.9108,10.9282,10.8935,10.9195,73200.0
2011-12-09 14:10:00,12.6,12.6,12.57,12.58,33700.0,10.9282,10.9282,10.9022,10.9108,33700.0
2011-12-09 14:15:00,12.58,12.58,12.56,12.57,40200.0,10.9108,10.9108,10.8935,10.9022,40200.0
2011-12-09 14:20:00,12.57,12.57,12.56,12.56,5800.0,10.9022,10.9022,10.8935,10.8935,5800.0
2011-12-09 14:25:00,12.56,12.64,12.56,12.62,109900.0,10.8935,10.9629,10.8935,10.9455,109900.0
2011-12-09 14:30:00,12.62,12.65,12.62,12.63,55800.0,10.9455,10.9715,10.9455,10.9542,55800.0
2011-12-09 14:35:00,12.64,12.64,12.63,12.63,20000.0,10.9629,10.9629,10.9542,10.9542,20000.0
2011-12-09 14:40:00,12.63,12.67,12.63,12.66,130800.0,10.9542,10.9889,10.9542,10.9802,130800.0
2011-12-09 14:45:00,12.66,12.68,12.64,12.68,90000.0,10.9802,10.9976,10.9629,10.9976,90000.0
2011-12-09 14:50:00,12.68,12.68,12.65,12.66,61100.0,10.9976,10.9976,10.9715,10.9802,61100.0
2011-12-09 14:55:00,12.66,12.66,12.64,12.65,49400.0,10.9802,10.9802,10.9629,10.9715,49400.0
2011-12-09 15:00:00,12.64,12.65,12.63,12.63,98500.0,10.9629,10.9715,10.9542,10.9542,98500.0
2011-12-09 15:05:00,12.62,12.64,12.61,12.63,90800.0,10.9455,10.9629,10.9368,10.9542,90800.0
2011-12-09 15:10:00,12.63,12.65,12.63,12.65,37600.0,10.9542,10.9715,10.9542,10.9715,37600.0
2011-12-09 15:15:00,12.64,12.65,12.62,12.62,143400.0,10.9629,10.9715,10.9455,10.9455,143400.0
2011-12-09 15:20:00,12.62,12.65,12.62,12.63,91900.0,10.9455,10.9715,10.9455,10.9542,91900.0
2011-12-09 15:25:00,12.63,12.65,12.63,12.63,41000.0,10.9542,10.9715,10.9542,10.9542,41000.0
2011-12-09 15:30:00,12.63,12.64,12.62,12.62,65000.0,10.9542,10.9629,10.9455,10.9455,65000.0
2011-12-09 15:35:00,12.62,12.66,12.62,12.65,211100.0,10.9455,10.9802,10.9455,10.9715,211100.0
2011-12-09 15:40:00,12.65,12.69,12.64,12.67,106000.0,10.9715,11.0062,10.9629,10.9889,106000.0
2011-12-09 15:45:00,12.67,12.67,12.63,12.63,206900.0,10.9889,10.9889,10.9542,10.9542,206900.0
2011-12-09 15:50:00,12.64,12.66,12.63,12.65,159200.0,10.9629,10.9802,10.9542,10.9715,159200.0
2011-12-09 15:55:00,12.66,12.69,12.64,12.66,457400.0,10.9802,11.0062,10.9629,10.9802,457400.0
2011-12-12 09:30:00,12.43,12.48,12.38,12.42,148100.0,10.7807,10.8241,10.7374,10.7721,148100.0
2011-12-12 09:35:00,12.41,12.42,12.36,12.41,82300.0,10.7634,10.7721,10.72,10.7634,82300.0
2011-12-12 09:40:00,12.4,12.51,12.37,12.51,225200.0,10.7547,10.8501,10.7287,10.8501,225200.0
2011-12-12 09:45:00,12.5,12.58,12.49,12.57,183800.0,10.8414,10.9108,10.8328,10.9022,183800.0
2011-12-12 09:50:00,12.56,12.56,12.41,12.45,56500.0,10.8935,10.8935,10.7634,10.7981,56500.0
2011-12-12 09:55:00,12.45,12.46,12.37,12.39,103000.0,10.7981,10.8067,10.7287,10.746,103000.0
2011-12-12 10:00:00,12.39,12.41,12.38,12.38,80400.0,10.746,10.7634,10.7374,10.7374,80400.0
2011-12-12 10:05:00,12.39,12.45,12.37,12.42,119500.0,10.746,10.7981,10.7287,10.7721,119500.0
2011-12-12 10:10:00,12.42,12.43,12.39,12.4,56300.0,10.7721,10.7807,10.746,10.7547,56300.0
2011-12-12 10:15:00,12.41,12.41,12.36,12.36,68100.0,10.7634,10.7634,10.72,10.72,68100.0
2011-12-12 10:20:00,12.37,12.37,12.33,12.37,115000.0,10.7287,10.7287,10.694,10.7287,115000.0
2011-12-12 10:25:00,12.37,12.4,12.35,12.39,50900.0,10.7287,10.7547,10.7113,10.746,50900.0
2011-12-12 10:30:00,12.39,12.41,12.37,12.39,183800.0,10.746,10.7634,10.7287,10.746,183800.0
2011-12-12 10:35:00,12.4,12.42,12.38,12.41,106400.0,10.7547,10.7721,10.7374,10.7634,106400.0
2011-12-12 10:40:00,12.4,12.48,12.39,12.47,94100.0,10.7547,10.8241,10.746,10.8154,94100.0
2011-12-12 10:45:00,12.48,12.53,12.46,12.53,49700.0,10.8241,10.8675,10.8067,10.8675,49700.0
2011-12-12 10:50:00,12.53,12.53,12.49,12.52,66300.0,10.8675,10.8675,10.8328,10.8588,66300.0
2011-12-12 10:55:00,12.52,12.56,12.51,12.54,77900.0,10.8588,10.8935,10.8501,10.8761,77900.0
2011-12-12 11:00:00,12.53,12.56,12.52,12.53,68800.0,10.8675,10.8935,10.8588,10.8675,68800.0
2011-12-12 11:05:00,12.52,12.53,12.51,12.52,59700.0,10.8588,10.8675,10.8501,10.8588,59700.0
2011-12-12 11:10:00,12.52,12.52,12.48,12.49,29000.0,10.8588,10.8588,10.8241,10.8328,29000.0
2011-12-12 11:15:00,12.49,12.49,12.47,12.49,86500.0,10.8328,10.8328,10.8154,10.8328,86500.0
2011-12-12 11:20:00,12.48,12.57,12.48,12.54,66600.0,10.8241,10.9022,10.8241,10.8761,66600.0
2011-12-12 11:25:00,12.54,12.56,12.52,12.52,24300.0,10.8761,10.8935,10.8588,10.8588,24300.0
2011-12-12 11:30:00,12.52,12.54,12.51,12.54,52800.0,10.8588,10.8761,10.8501,10.8761,52800.0
2011-12-12 11:35:00,12.54,12.56,12.53,12.55,31300.0,10.8761,10.8935,10.8675,10.8848,31300.0
2011-12-12 11:40:00,12.55,12.56,12.52,12.53,66500.0,10.8848,10.8935,10.8588,10.8675,66500.0
2011-12-12 11:45:00,12.53,12.53,12.47,12.48,64900.0,10.8675,10.8675,10.8154,10.8241,64900.0
2011-12-12 11:50:00,12.48,12.53,12.48,12.51,101400.0,10.8241,10.8675,10.8241,10.8501,101400.0
2011-12-12 11:55:00,12.51,12.51,12.46,12.5,96800.0,10.8501,10.8501,10.8067,10.8414,96800.0
2011-12-12 12:00:00,12.5,12.5,12.47,12.48,33100.0,10.8414,10.8414,10.8154,10.8241,33100.0
2011-12-12 12:05:00,12.47,12.48,12.46,12.47,58800.0,10.8154,10.8241,10.8067,10.8154,58800.0
2011-12-12 12:10:00,12.47,12.51,12.46,12.51,116200.0,10.8154,10.8501,10.8067,10.8501,116200.0
2011-12-12 12:15:00,12.51,12.53,12.5,12.51,54600.0,10.8501,10.8675,10.8414,10.8501,54600.0
2011-12-12 12:20:00,12.52,12.54,12.51,12.53,68600.0,10.8588,10.8761,10.8501,10.8675,68600.0
2011-12-12 12:25:00,12.53,12.53,12.52,12.53,24500.0,10.8675,10.8675,10.8588,10.8675,24500.0
2011-12-12 12:30:00,12.52,12.54,12.51,12.54,61100.0,10.8588,10.8761,10.8501,10.8761,61100.0
2011-12-12 12:35:00,12.54,12.56,12.53,12.54,53000.0,10.8761,10.8935,10.8675,10.8761,53000.0
2011-12-12 12:40:00,12.54,12.55,12.54,12.54,22400.0,10.8761,10.8848,10.8761,10.8761,22400.0
2011-12-12 12:45:00,12.54,12.56,12.54,12.55,37800.0,10.8761,10.8935,10.8761,10.8848,37800.0
2011-12-12 12:50:00,12.55,12.58,12.54,12.57,52400.0,10.8848,10.9108,10.8761,10.9022,52400.0
2011-12-12 12:55:00,12.58,12.58,12.56,12.56,15700.0,10.9108,10.9108,10.8935,10.8935,15700.0
2011-12-12 13:00:00,12.57,12.57,12.54,12.54,31700.0,10.9022,10.9022,10.8761,10.8761,31700.0
2011-12-12 13:05:00,12.54,12.55,12.54,12.54,26400.0,10.8761,10.8848,10.8761,10.8761,26400.0
2011-12-12 13:10:00,12.54,12.54,12.52,12.53,43100.0,10.8761,10.8761,10.8588,10.8675,43100.0
2011-12-12 13:15:00,12.52,12.53,12.52,12.53,14200.0,10.8588,10.8675,10.8588,10.8675,14200.0
2011-12-12 13:20:00,12.52,12.52,12.51,12.52,18400.0,10.8588,10.8588,10.8501,10.8588,18400.0
2011-12-12 13:25:00,12.51,12.57,12.51,12.57,72000.0,10.8501,10.9022,10.8501,10.9022,72000.0
2011-12-12 13:30:00,12.57,12.57,12.54,12.54,30900.0,10.9022,10.9022,10.8761,10.8761,30900.0
2011-12-12 13:35:00,12.54,12.56,12.53,12.54,42800.0,10.8761,10.8935,10.8675,10.8761,42800.0
2011-12-12 13:40:00,12.54,12.56,12.53,12.55,29900.0,10.8761,10.8935,10.8675,10.8848,29900.0
2011-12-12 13:45:00,12.55,12.57,12.55,12.57,35000.0,10.8848,10.9022,10.8848,10.9022,35000.0
2011-12-12 13:50:00,12.56,12.57,12.55,12.56,43700.0,10.8935,10.9022,10.8848,10.8935,43700.0
2011-12-12 13:55:00,12.56,12.57,12.55,12.57,71000.0,10.8935,10.9022,10.8848,10.9022,71000.0
2011-12-12 14:00:00,12.57,12.58,12.56,12.58,32300.0,10.9022,10.9108,10.8935,10.9108,32300.0
2011-12-12 14:05:00,12.57,12.59,12.55,12.59,97400.0,10.9022,10.9195,10.8848,10.9195,97400.0
2011-12-12 14:10:00,12.59,12.59,12.56,12.57,101000.0,10.9195,10.9195,10.8935,10.9022,101000.0
2011-12-12 14:15:00,12.57,12.6,12.57,12.6,54800.0,10.9022,10.9282,10.9022,10.9282,54800.0
2011-12-12 14:20:00,12.59,12.63,12.59,12.62,76600.0,10.9195,10.9542,10.9195,10.9455,76600.0
2011-12-12 14:25:00,12.61,12.63,12.59,12.59,69500.0,10.9368,10.9542,10.9195,10.9195,69500.0
2011-12-12 14:30:00,12.6,12.61,12.58,12.59,60400.0,10.9282,10.9368,10.9108,10.9195,60400.0
2011-12-12 14:35:00,12.6,12.6,12.56,12.57,94500.0,10.9282,10.9282,10.8935,10.9022,94500.0
2011-12-12 14:40:00,12.56,12.58,12.54,12.58,70100.0,10.8935,10.9108,10.8761,10.9108,70100.0
2011-12-12 14:45:00,12.58,12.59,12.57,12.59,30800.0,10.9108,10.9195,10.9022,10.9195,30800.0
2011-12-12 14:50:00,12.59,12.6,12.58,12.58,69600.0,10.9195,10.9282,10.9108,10.9108,69600.0
2011-12-12 14:55:00,12.58,12.63,12.57,12.63,54200.0,10.9108,10.9542,10.9022,10.9542,54200.0
2011-12-12 15:00:00,12.63,12.63,12.59,12.59,47900.0,10.9542,10.9542,10.9195,10.9195,47900.0
2011-12-12 15:05:00,12.6,12.61,12.56,12.57,115100.0,10.9282,10.9368,10.8935,10.9022,115100.0
2011-12-12 15:10:00,12.57,12.58,12.56,12.58,31600.0,10.9022,10.9108,10.8935,10.9108,31600.0
2011-12-12 15:15:00,12.57,12.59,12.56,12.59,57300.0,10.9022,10.9195,10.8935,10.9195,57300.0
2011-12-12 15:20:00,12.58,12.59,12.56,12.57,167300.0,10.9108,10.9195,10.8935,10.9022,167300.0
2011-12-12 15:25:00,12.58,12.66,12.57,12.65,221200.0,10.9108,10.9802,10.9022,10.9715,221200.0
2011-12-12 15:30:00,12.66,12.69,12.64,12.68,182200.0,10.9802,11.0062,10.9629,10.9976,182200.0
2011-12-12 15:35:00,12.69,12.71,12.67,12.71,195300.0,11.0062,11.0236,10.9889,11.0236,195300.0
2011-12-12 15:40:00,12.71,12.75,12.68,12.7,365100.0,11.0236,11.0583,10.9976,11.0149,365100.0
2011-12-12 15:45:00,12.69,12.69,12.64,12.67,169000.0,11.0062,11.0062,10.9629,10.9889,169000.0
2011-12-12 15:50:00,12.66,12.7,12.65,12.68,302400.0,10.9802,11.0149,10.9715,10.9976,302400.0
2011-12-12 15:55:00,12.68,12.69,12.65,12.67,306100.0,10.9976,11.0062,10.9715,10.9889,306100.0
2011-12-13 09:30:00,12.77,12.89,12.7,12.86,195700.0,11.0756,11.1797,11.0149,11.1537,195700.0
2011-12-13 09:35:00,12.85,12.86,12.68,12.7,167600.0,11.145,11.1537,10.9976,11.0149,167600.0
2011-12-13 09:40:00,12.7,12.72,12.67,12.67,71900.0,11.0149,11.0323,10.9889,10.9889,71900.0
2011-12-13 09:45:00,12.68,12.72,12.61,12.72,432500.0,10.9976,11.0323,10.9368,11.0323,432500.0
2011-12-13 09:50:00,12.72,12.75,12.69,12.71,142300.0,11.0323,11.0583,11.0062,11.0236,142300.0
2011-12-13 09:55:00,12.7,12.71,12.66,12.69,85700.0,11.0149,11.0236,10.9802,11.0062,85700.0
2011-12-13 10:00:00,12.69,12.76,12.69,12.71,178900.0,11.0062,11.0669,11.0062,11.0236,178900.0
2011-12-13 10:05:00,12.72,12.72,12.67,12.68,185000.0,11.0323,11.0323,10.9889,10.9976,185000.0
2011-12-13 10:10:00,12.68,12.71,12.67,12.69,116200.0,10.9976,11.0236,10.9889,11.0062,116200.0
2011-12-13 10:15:00,12.69,12.69,12.67,12.68,68100.0,11.0062,11.0062,10.9889,10.9976,68100.0
2011-12-13 10:20:00,12.67,12.7,12.66,12.66,89000.0,10.9889,11.0149,10.9802,10.9802,89000.0
2011-12-13 10:25:00,12.66,12.67,12.56,12.56,212700.0,10.9802,10.9889,10.8935,10.8935,212700.0
2011-12-13 10:30:00,12.57,12.59,12.53,12.55,243600.0,10.9022,10.9195,10.8675,10.8848,243600.0
2011-12-13 10:35:00,12.55,12.57,12.48,12.49,427900.0,10.8848,10.9022,10.8241,10.8328,427900.0
2011-12-13 10:40:00,12.48,12.5,12.4,12.41,413200.0,10.8241,10.8414,10.7547,10.7634,413200.0
2011-12-13 10:45:00,12.42,12.43,12.33,12.35,436800.0,10.7721,10.7807,10.694,10.7113,436800.0
2011-12-13 10:50:00,12.36,12.47,12.34,12.46,240200.0,10.72,10.8154,10.7027,10.8067,240200.0
2011-12-13 10:55:00,12.46,12.52,12.46,12.47,164100.0,10.8067,10.8588,10.8067,10.8154,164100.0
2011-12-13 11:00:00,12.46,12.48,12.43,12.43,189200.0,10.8067,10.8241,10.7807,10.7807,189200.0
2011-12-13 11:05:00,12.43,12.45,12.39,12.43,126600.0,10.7807,10.7981,10.746,10.7807,126600.0
2011-12-13 11:10:00,12.43,12.49,12.43,12.49,147100.0,10.7807,10.8328,10.7807,10.8328,147100.0
2011-12-13 11:15:00,12.48,12.5,12.47,12.49,71300.0,10.8241,10.8414,10.8154,10.8328,71300.0
2011-12-13 11:20:00,12.48,12.49,12.47,12.49,49700.0,10.8241,10.8328,10.8154,10.8328,49700.0
2011-12-13 11:25:00,12.49,12.5,12.47,12.48,41100.0,10.8328,10.8414,10.8154,10.8241,41100.0
2011-12-13 11:30:00,12.49,12.51,12.48,12.5,44500.0,10.8328,10.8501,10.8241,10.8414,44500.0
2011-12-13 11:35:00,12.51,12.53,12.49,12.5,76100.0,10.8501,10.8675,10.8328,10.8414,76100.0
2011-12-13 11:40:00,12.5,12.5,12.46,12.46,64700.0,10.8414,10.8414,10.8067,10.8067,64700.0
2011-12-13 11:45:00,12.46,12.47,12.46,12.47,57400.0,10.8067,10.8154,10.8067,10.8154,57400.0
2011-12-13 11:50:00,12.46,12.47,12.44,12.46,57300.0,10.8067,10.8154,10.7894,10.8067,57300.0
2011-12-13 11:55:00,12.46,12.48,12.45,12.48,35000.0,10.8067,10.8241,10.7981,10.8241,35000.0
2011-12-13 12:00:00,12.47,12.5,12.47,12.49,53900.0,10.8154,10.8414,10.8154,10.8328,53900.0
2011-12-13 12:05:00,12.48,12.49,12.46,12.47,54700.0,10.8241,10.8328,10.8067,10.8154,54700.0
2011-12-13 12:10:00,12.47,12.47,12.45,12.45,16400.0,10.8154,10.8154,10.7981,10.7981,16400.0
2011-12-13 12:15:00,12.45,12.46,12.42,12.42,31600.0,10.7981,10.8067,10.7721,10.7721,31600.0
2011-12-13 12:20:00,12.42,12.43,12.4,12.42,26500.0,10.7721,10.7807,10.7547,10.7721,26500.0
2011-12-13 12:25:00,12.42,12.43,12.41,12.41,29500.0,10.7721,10.7807,10.7634,10.7634,29500.0
2011-12-13 12:30:00,12.41,12.43,12.4,12.43,58900.0,10.7634,10.7807,10.7547,10.7807,58900.0
2011-12-13 12:35:00,12.43,12.43,12.36,12.37,49700.0,10.7807,10.7807,10.72,10.7287,49700.0
2011-12-13 12:40:00,12.36,12.38,12.36,12.37,34800.0,10.72,10.7374,10.72,10.7287,34800.0
2011-12-13 12:45:00,12.37,12.38,12.36,12.37,73900.0,10.7287,10.7374,10.72,10.7287,73900.0
2011-12-13 12:50:00,12.37,12.38,12.35,12.36,43100.0,10.7287,10.7374,10.7113,10.72,43100.0
2011-12-13 12:55:00,12.36,12.4,12.35,12.39,62200.0,10.72,10.7547,10.7113,10.746,62200.0
2011-12-13 13:00:00,12.39,12.39,12.37,12.39,40900.0,10.746,10.746,10.7287,10.746,40900.0
2011-12-13 13:05:00,12.39,12.39,12.35,12.37,86200.0,10.746,10.746,10.7113,10.7287,86200.0
2011-12-13 13:10:00,12.37,12.44,12.37,12.44,86800.0,10.7287,10.7894,10.7287,10.7894,86800.0
2011-12-13 13:15:00,12.44,12.44,12.42,12.43,44300.0,10.7894,10.7894,10.7721,10.7807,44300.0
2011-12-13 13:20:00,12.42,12.44,12.41,12.43,61700.0,10.7721,10.7894,10.7634,10.7807,61700.0
2011-12-13 13:25:00,12.42,12.43,12.38,12.4,38100.0,10.7721,10.7807,10.7374,10.7547,38100.0
2011-12-13 13:30:00,12.39,12.4,12.37,12.38,31800.0,10.746,10.7547,10.7287,10.7374,31800.0
2011-12-13 13:35:00,12.39,12.39,12.33,12.35,94000.0,10.746,10.746,10.694,10.7113,94000.0
2011-12-13 13:40:00,12.36,12.39,12.35,12.38,57300.0,10.72,10.746,10.7113,10.7374,57300.0
2011-12-13 13:45:00,12.39,12.39,12.35,12.36,61500.0,10.746,10.746,10.7113,10.72,61500.0
2011-12-13 13:50:00,12.36,12.36,12.34,12.35,32000.0,10.72,10.72,10.7027,10.7113,32000.0
2011-12-13 13:55:00,12.34,12.35,12.34,12.35,21900.0,10.7027,10.7113,10.7027,10.7113,21900.0
2011-12-13 14:00:00,12.35,12.4,12.35,12.4,43800.0,10.7113,10.7547,10.7113,10.7547,43800.0
2011-12-13 14:05:00,12.4,12.42,12.4,12.4,35200.0,10.7547,10.7721,10.7547,10.7547,35200.0
2011-12-13 14:10:00,12.41,12.41,12.3,12.34,110100.0,10.7634,10.7634,10.668,10.7027,110100.0
2011-12-13 14:15:00,12.34,12.36,12.3,12.32,62000.0,10.7027,10.72,10.668,10.6853,62000.0
2011-12-13 14:20:00,12.32,12.34,12.27,12.29,130100.0,10.6853,10.7027,10.642,10.6593,130100.0
2011-12-13 14:25:00,12.29,12.36,12.28,12.36,99000.0,10.6593,10.72,10.6506,10.72,99000.0
2011-12-13 14:30:00,12.35,12.35,12.26,12.28,127200.0,10.7113,10.7113,10.6333,10.6506,127200.0
2011-12-13 14:35:00,12.28,12.28,12.2,12.21,126300.0,10.6506,10.6506,10.5812,10.5899,126300.0
2011-12-13 14:40:00,12.21,12.24,12.18,12.23,173900.0,10.5899,10.6159,10.5639,10.6073,173900.0
2011-12-13 14:45:00,12.23,12.23,12.18,12.2,72800.0,10.6073,10.6073,10.5639,10.5812,72800.0
2011-12-13 14:50:00,12.19,12.26,12.19,12.25,75800.0,10.5726,10.6333,10.5726,10.6246,75800.0
2011-12-13 14:55:00,12.25,12.25,12.21,12.22,51800.0,10.6246,10.6246,10.5899,10.5986,51800.0
2011-12-13 15:00:00,12.21,12.25,12.2,12.25,100300.0,10.5899,10.6246,10.5812,10.6246,100300.0
2011-12-13 15:05:00,12.25,12.29,12.25,12.27,82600.0,10.6246,10.6593,10.6246,10.642,82600.0
2011-12-13 15:10:00,12.26,12.27,12.21,12.22,99500.0,10.6333,10.642,10.5899,10.5986,99500.0
2011-12-13 15:15:00,12.22,12.23,12.16,12.16,100700.0,10.5986,10.6073,10.5466,10.5466,100700.0
2011-12-13 15:20:00,12.17,12.17,12.13,12.15,121000.0,10.5552,10.5552,10.5205,10.5379,121000.0
2011-12-13 15:25:00,12.15,12.16,12.08,12.1,262100.0,10.5379,10.5466,10.4772,10.4945,262100.0
2011-12-13 15:30:00,12.1,12.1,12.04,12.05,168300.0,10.4945,10.4945,10.4425,10.4511,168300.0
2011-12-13 15:35:00,12.04,12.1,12.01,12.06,214700.0,10.4425,10.4945,10.4165,10.4598,214700.0
2011-12-13 15:40:00,12.07,12.07,12.04,12.05,184600.0,10.4685,10.4685,10.4425,10.4511,184600.0
2011-12-13 15:45:00,12.04,12.06,12.03,12.05,264400.0,10.4425,10.4598,10.4338,10.4511,264400.0
2011-12-13 15:50:00,12.06,12.06,11.99,12.0,701400.0,10.4598,10.4598,10.3991,10.4078,701400.0
2011-12-13 15:55:00,12.01,12.07,12.01,12.06,615900.0,10.4165,10.4685,10.4165,10.4598,615900.0
2011-12-14 09:30:00,11.75,11.91,11.67,11.84,352300.0,10.191,10.3297,10.1216,10.269,352300.0
2011-12-14 09:35:00,11.84,11.84,11.76,11.77,201400.0,10.269,10.269,10.1996,10.2083,201400.0
2011-12-14 09:40:00,11.77,11.84,11.76,11.81,130600.0,10.2083,10.269,10.1996,10.243,130600.0
2011-12-14 09:45:00,11.81,11.85,11.73,11.77,145100.0,10.243,10.2777,10.1736,10.2083,145100.0
2011-12-14 09:50:00,11.77,11.78,11.69,11.77,235600.0,10.2083,10.217,10.1389,10.2083,235600.0
2011-12-14 09:55:00,11.78,11.81,11.76,11.77,117300.0,10.217,10.243,10.1996,10.2083,117300.0
2011-12-14 10:00:00,11.77,11.82,11.75,11.8,193700.0,10.2083,10.2517,10.191,10.2343,193700.0
2011-12-14 10:05:00,11.8,11.82,11.76,11.77,87400.0,10.2343,10.2517,10.1996,10.2083,87400.0
2011-12-14 10:10:00,11.77,11.81,11.74,11.81,91400.0,10.2083,10.243,10.1823,10.243,91400.0
2011-12-14 10:15:00,11.81,11.81,11.77,11.8,95300.0,10.243,10.243,10.2083,10.2343,95300.0
2011-12-14 10:20:00,11.8,11.83,11.8,11.83,132500.0,10.2343,10.2603,10.2343,10.2603,132500.0
2011-12-14 10:25:00,11.82,11.88,11.79,11.88,385400.0,10.2517,10.3037,10.2256,10.3037,385400.0
2011-12-14 10:30:00,11.87,11.91,11.86,11.86,197200.0,10.295,10.3297,10.2864,10.2864,197200.0
2011-12-14 10:35:00,11.86,11.91,11.85,11.9,149800.0,10.2864,10.3297,10.2777,10.3211,149800.0
2011-12-14 10:40:00,11.9,11.91,11.88,11.88,112000.0,10.3211,10.3297,10.3037,10.3037,112000.0
2011-12-14 10:45:00,11.88,11.88,11.83,11.85,86400.0,10.3037,10.3037,10.2603,10.2777,86400.0
2011-12-14 10:50:00,11.86,11.86,11.76,11.76,122400.0,10.2864,10.2864,10.1996,10.1996,122400.0
2011-12-14 10:55:00,11.76,11.77,11.74,11.74,61100.0,10.1996,10.2083,10.1823,10.1823,61100.0
2011-12-14 11:00:00,11.74,11.8,11.73,11.8,81900.0,10.1823,10.2343,10.1736,10.2343,81900.0
2011-12-14 11:05:00,11.8,11.82,11.78,11.8,126700.0,10.2343,10.2517,10.217,10.2343,126700.0
2011-12-14 11:10:00,11.8,11.8,11.78,11.8,29400.0,10.2343,10.2343,10.217,10.2343,29400.0
2011-12-14 11:15:00,11.8,11.8,11.77,11.78,74900.0,10.2343,10.2343,10.2083,10.217,74900.0
2011-12-14 11:20:00,11.78,11.79,11.76,11.79,38800.0,10.217,10.2256,10.1996,10.2256,38800.0
2011-12-14 11:25:00,11.78,11.79,11.74,11.75,36300.0,10.217,10.2256,10.1823,10.191,36300.0
2011-12-14 11:30:00,11.74,11.76,11.7,11.72,62900.0,10.1823,10.1996,10.1476,10.1649,62900.0
2011-12-14 11:35:00,11.71,11.74,11.7,11.71,223200.0,10.1563,10.1823,10.1476,10.1563,223200.0
2011-12-14 11:40:00,11.7,11.72,11.69,11.69,100800.0,10.1476,10.1649,10.1389,10.1389,100800.0
2011-12-14 11:45:00,11.69,11.72,11.67,11.72,219000.0,10.1389,10.1649,10.1216,10.1649,219000.0
2011-12-14 11:50:00,11.71,11.71,11.68,11.69,53900.0,10.1563,10.1563,10.1302,10.1389,53900.0
2011-12-14 11:55:00,11.69,11.7,11.66,11.66,55100.0,10.1389,10.1476,10.1129,10.1129,55100.0
2011-12-14 12:00:00,11.66,11.67,11.65,11.67,43500.0,10.1129,10.1216,10.1042,10.1216,43500.0
2011-12-14 12:05:00,11.66,11.7,11.66,11.7,43900.0,10.1129,10.1476,10.1129,10.1476,43900.0
2011-12-14 12:10:00,11.7,11.75,11.7,11.75,57400.0,10.1476,10.191,10.1476,10.191,57400.0
2011-12-14 12:15:00,11.75,11.77,11.74,11.75,41400.0,10.191,10.2083,10.1823,10.191,41400.0
2011-12-14 12:20:00,11.74,11.74,11.73,11.73,28900.0,10.1823,10.1823,10.1736,10.1736,28900.0
2011-12-14 12:25:00,11.74,11.74,11.72,11.72,74700.0,10.1823,10.1823,10.1649,10.1649,74700.0
2011-12-14 12:30:00,11.72,11.75,11.72,11.74,52000.0,10.1649,10.191,10.1649,10.1823,52000.0
2011-12-14 12:35:00,11.74,11.75,11.74,11.74,13700.0,10.1823,10.191,10.1823,10.1823,13700.0
2011-12-14 12:40:00,11.74,11.75,11.74,11.74,44300.0,10.1823,10.191,10.1823,10.1823,44300.0
2011-12-14 12:45:00,11.74,11.8,11.74,11.8,48000.0,10.1823,10.2343,10.1823,10.2343,48000.0
2011-12-14 12:50:00,11.8,11.8,11.78,11.79,30300.0,10.2343,10.2343,10.217,10.2256,30300.0
2011-12-14 12:55:00,11.8,11.8,11.79,11.8,40800.0,10.2343,10.2343,10.2256,10.2343,40800.0
2011-12-14 13:00:00,11.79,11.8,11.75,11.76,82800.0,10.2256,10.2343,10.191,10.1996,82800.0
2011-12-14 13:05:00,11.77,11.8,11.77,11.77,53000.0,10.2083,10.2343,10.2083,10.2083,53000.0
2011-12-14 13:10:00,11.77,11.78,11.75,11.78,85400.0,10.2083,10.217,10.191,10.217,85400.0
2011-12-14 13:15:00,11.78,11.81,11.78,11.81,62200.0,10.217,10.243,10.217,10.243,62200.0
2011-12-14 13:20:00,11.81,11.84,11.8,11.8,56400.0,10.243,10.269,10.2343,10.2343,56400.0
2011-12-14 13:25:00,11.8,11.83,11.8,11.83,57100.0,10.2343,10.2603,10.2343,10.2603,57100.0
2011-12-14 13:30:00,11.83,11.83,11.78,11.78,95000.0,10.2603,10.2603,10.217,10.217,95000.0
2011-12-14 13:35:00,11.79,11.82,11.78,11.8,44400.0,10.2256,10.2517,10.217,10.2343,44400.0
2011-12-14 13:40:00,11.81,11.81,11.79,11.81,34200.0,10.243,10.243,10.2256,10.243,34200.0
2011-12-14 13:45:00,11.8,11.81,11.77,11.77,54400.0,10.2343,10.243,10.2083,10.2083,54400.0
2011-12-14 13:50:00,11.76,11.76,11.74,11.75,43100.0,10.1996,10.1996,10.1823,10.191,43100.0
2011-12-14 13:55:00,11.75,11.76,11.73,11.74,89200.0,10.191,10.1996,10.1736,10.1823,89200.0
2011-12-14 14:00:00,11.74,11.75,11.7,11.73,100100.0,10.1823,10.191,10.1476,10.1736,100100.0
2011-12-14 14:05:00,11.74,11.76,11.72,11.73,68700.0,10.1823,10.1996,10.1649,10.1736,68700.0
2011-12-14 14:10:00,11.72,11.74,11.71,11.74,41600.0,10.1649,10.1823,10.1563,10.1823,41600.0
2011-12-14 14:15:00,11.74,11.78,11.72,11.76,70000.0,10.1823,10.217,10.1649,10.1996,70000.0
2011-12-14 14:20:00,11.76,11.76,11.73,11.74,49900.0,10.1996,10.1996,10.1736,10.1823,49900.0
2011-12-14 14:25:00,11.74,11.79,11.73,11.78,70200.0,10.1823,10.2256,10.1736,10.217,70200.0
2011-12-14 14:30:00,11.78,11.79,11.71,11.72,183100.0,10.217,10.2256,10.1563,10.1649,183100.0
2011-12-14 14:35:00,11.72,11.73,11.66,11.68,295900.0,10.1649,10.1736,10.1129,10.1302,295900.0
2011-12-14 14:40:00,11.69,11.7,11.68,11.7,127000.0,10.1389,10.1476,10.1302,10.1476,127000.0
2011-12-14 14:45:00,11.69,11.74,11.69,11.73,143200.0,10.1389,10.1823,10.1389,10.1736,143200.0
2011-12-14 14:50:00,11.73,11.73,11.69,11.69,78000.0,10.1736,10.1736,10.1389,10.1389,78000.0
2011-12-14 14:55:00,11.69,11.7,11.66,11.66,78200.0,10.1389,10.1476,10.1129,10.1129,78200.0
2011-12-14 15:00:00,11.66,11.7,11.66,11.69,76500.0,10.1129,10.1476,10.1129,10.1389,76500.0
2011-12-14 15:05:00,11.69,11.7,11.67,11.67,183700.0,10.1389,10.1476,10.1216,10.1216,183700.0
2011-12-14 15:10:00,11.67,11.76,11.67,11.75,138600.0,10.1216,10.1996,10.1216,10.191,138600.0
2011-12-14 15:15:00,11.74,11.75,11.7,11.72,137900.0,10.1823,10.191,10.1476,10.1649,137900.0
2011-12-14 15:20:00,11.71,11.73,11.69,11.72,157500.0,10.1563,10.1736,10.1389,10.1649,157500.0
2011-12-14 15:25:00,11.72,11.74,11.7,11.74,123200.0,10.1649,10.1823,10.1476,10.1823,123200.0
2011-12-14 15:30:00,11.74,11.75,11.69,11.69,124500.0,10.1823,10.191,10.1389,10.1389,124500.0
2011-12-14 15:35:00,11.7,11.7,11.67,11.69,96500.0,10.1476,10.1476,10.1216,10.1389,96500.0
2011-12-14 15:40:00,11.69,11.71,11.68,11.7,116200.0,10.1389,10.1563,10.1302,10.1476,116200.0
2011-12-14 15:45:00,11.7,11.73,11.68,11.73,157600.0,10.1476,10.1736,10.1302,10.1736,157600.0
2011-12-14 15:50:00,11.72,11.73,11.69,11.72,200000.0,10.1649,10.1736,10.1389,10.1649,200000.0
2011-12-14 15:55:00,11.71,11.72,11.68,11.7,500800.0,10.1563,10.1649,10.1302,10.1476,500800.0
2011-12-15 09:30:00,11.85,11.9,11.82,11.86,60800.0,10.2777,10.3211,10.2517,10.2864,60800.0
2011-12-15 09:35:00,11.85,11.91,11.78,11.85,60900.0,10.2777,10.3297,10.217,10.2777,60900.0
2011-12-15 09:40:00,11.84,11.89,11.83,11.86,59400.0,10.269,10.3124,10.2603,10.2864,59400.0
2011-12-15 09:45:00,11.86,11.91,11.85,11.91,51000.0,10.2864,10.3297,10.2777,10.3297,51000.0
2011-12-15 09:50:00,11.9,11.92,11.9,11.91,25600.0,10.3211,10.3384,10.3211,10.3297,25600.0
2011-12-15 09:55:00,11.92,11.97,11.92,11.96,61200.0,10.3384,10.3818,10.3384,10.3731,61200.0
2011-12-15 10:00:00,11.96,11.99,11.92,11.92,76100.0,10.3731,10.3991,10.3384,10.3384,76100.0
2011-12-15 10:05:00,11.93,11.93,11.85,11.87,228400.0,10.3471,10.3471,10.2777,10.295,228400.0
2011-12-15 10:10:00,11.87,11.87,11.82,11.86,86600.0,10.295,10.295,10.2517,10.2864,86600.0
2011-12-15 10:15:00,11.85,11.87,11.82,11.86,56900.0,10.2777,10.295,10.2517,10.2864,56900.0
2011-12-15 10:20:00,11.86,11.89,11.86,11.87,36900.0,10.2864,10.3124,10.2864,10.295,36900.0
2011-12-15 10:25:00,11.88,11.91,11.87,11.9,61500.0,10.3037,10.3297,10.295,10.3211,61500.0
2011-12-15 10:30:00,11.9,11.93,11.88,11.93,75900.0,10.3211,10.3471,10.3037,10.3471,75900.0
2011-12-15 10:35:00,11.93,11.95,11.88,11.88,53900.0,10.3471,10.3644,10.3037,10.3037,53900.0
2011-12-15 10:40:00,11.88,11.91,11.87,11.88,39400.0,10.3037,10.3297,10.295,10.3037,39400.0
2011-12-15 10:45:00,11.88,11.89,11.84,11.89,40300.0,10.3037,10.3124,10.269,10.3124,40300.0
2011-12-15 10:50:00,11.88,11.89,11.87,11.89,26200.0,10.3037,10.3124,10.295,10.3124,26200.0
2011-12-15 10:55:00,11.9,11.91,11.85,11.87,76000.0,10.3211,10.3297,10.2777,10.295,76000.0
2011-12-15 11:00:00,11.87,11.91,11.87,11.89,31600.0,10.295,10.3297,10.295,10.3124,31600.0
2011-12-15 11:05:00,11.88,11.88,11.85,11.85,18500.0,10.3037,10.3037,10.2777,10.2777,18500.0
2011-12-15 11:10:00,11.86,11.91,11.85,11.89,43100.0,10.2864,10.3297,10.2777,10.3124,43100.0
2011-12-15 11:15:00,11.89,11.9,11.88,11.89,24100.0,10.3124,10.3211,10.3037,10.3124,24100.0
2011-12-15 11:20:00,11.9,11.91,11.88,11.91,31100.0,10.3211,10.3297,10.3037,10.3297,31100.0
2011-12-15 11:25:00,11.91,11.96,11.9,11.94,46100.0,10.3297,10.3731,10.3211,10.3557,46100.0
2011-12-15 11:30:00,11.94,11.95,11.93,11.93,15700.0,10.3557,10.3644,10.3471,10.3471,15700.0
2011-12-15 11:35:00,11.93,11.97,11.92,11.94,50500.0,10.3471,10.3818,10.3384,10.3557,50500.0
2011-12-15 11:40:00,11.94,11.96,11.94,11.96,16500.0,10.3557,10.3731,10.3557,10.3731,16500.0
2011-12-15 11:45:00,11.96,12.0,11.95,11.95,37800.0,10.3731,10.4078,10.3644,10.3644,37800.0
2011-12-15 11:50:00,11.94,11.96,11.92,11.95,40000.0,10.3557,10.3731,10.3384,10.3644,40000.0
2011-12-15 11:55:00,11.95,11.97,11.94,11.96,28400.0,10.3644,10.3818,10.3557,10.3731,28400.0
2011-12-15 12:00:00,11.96,11.98,11.95,11.98,28100.0,10.3731,10.3904,10.3644,10.3904,28100.0
2011-12-15 12:05:00,11.97,11.97,11.95,11.97,23400.0,10.3818,10.3818,10.3644,10.3818,23400.0
2011-12-15 12:10:00,11.97,11.97,11.96,11.97,17300.0,10.3818,10.3818,10.3731,10.3818,17300.0
2011-12-15 12:15:00,11.97,12.0,11.96,11.99,95200.0,10.3818,10.4078,10.3731,10.3991,95200.0
2011-12-15 12:20:00,11.99,12.04,11.99,12.02,32300.0,10.3991,10.4425,10.3991,10.4251,32300.0
2011-12-15 12:25:00,12.02,12.03,12.01,12.02,70200.0,10.4251,10.4338,10.4165,10.4251,70200.0
2011-12-15 12:30:00,12.02,12.05,11.99,12.0,125400.0,10.4251,10.4511,10.3991,10.4078,125400.0
2011-12-15 12:35:00,12.01,12.03,12.01,12.02,36500.0,10.4165,10.4338,10.4165,10.4251,36500.0
2011-12-15 12:40:00,12.02,12.03,11.98,11.98,40200.0,10.4251,10.4338,10.3904,10.3904,40200.0
2011-12-15 12:45:00,11.99,12.03,11.99,12.02,33100.0,10.3991,10.4338,10.3991,10.4251,33100.0
2011-12-15 12:50:00,12.02,12.02,11.98,11.98,22000.0,10.4251,10.4251,10.3904,10.3904,22000.0
2011-12-15 12:55:00,11.99,12.0,11.99,11.99,26000.0,10.3991,10.4078,10.3991,10.3991,26000.0
2011-12-15 13:00:00,12.0,12.01,11.99,12.01,20000.0,10.4078,10.4165,10.3991,10.4165,20000.0
2011-12-15 13:05:00,12.01,12.01,11.99,12.01,36800.0,10.4165,10.4165,10.3991,10.4165,36800.0
2011-12-15 13:10:00,12.02,12.02,11.98,11.99,23300.0,10.4251,10.4251,10.3904,10.3991,23300.0
2011-12-15 13:15:00,11.98,12.02,11.98,12.01,29300.0,10.3904,10.4251,10.3904,10.4165,29300.0
2011-12-15 13:20:00,12.01,12.01,11.99,12.0,50700.0,10.4165,10.4165,10.3991,10.4078,50700.0
2011-12-15 13:25:00,12.0,12.01,11.99,11.99,19300.0,10.4078,10.4165,10.3991,10.3991,19300.0
2011-12-15 13:30:00,12.0,12.0,11.95,11.95,40700.0,10.4078,10.4078,10.3644,10.3644,40700.0
2011-12-15 13:35:00,11.95,11.98,11.95,11.98,25300.0,10.3644,10.3904,10.3644,10.3904,25300.0
2011-12-15 13:40:00,11.98,12.05,11.96,12.03,106400.0,10.3904,10.4511,10.3731,10.4338,106400.0
2011-12-15 13:45:00,12.03,12.04,12.02,12.03,37800.0,10.4338,10.4425,10.4251,10.4338,37800.0
2011-12-15 13:50:00,12.03,12.04,12.02,12.03,34500.0,10.4338,10.4425,10.4251,10.4338,34500.0
2011-12-15 13:55:00,12.04,12.05,12.03,12.04,62000.0,10.4425,10.4511,10.4338,10.4425,62000.0
2011-12-15 14:00:00,12.03,12.06,12.03,12.06,22800.0,10.4338,10.4598,10.4338,10.4598,22800.0
2011-12-15 14:05:00,12.05,12.05,12.0,12.01,40000.0,10.4511,10.4511,10.4078,10.4165,40000.0
2011-12-15 14:10:00,12.01,12.04,12.01,12.02,89500.0,10.4165,10.4425,10.4165,10.4251,89500.0
2011-12-15 14:15:00,12.02,12.03,12.0,12.01,65500.0,10.4251,10.4338,10.4078,10.4165,65500.0
2011-12-15 14:20:00,12.02,12.02,11.99,12.0,63300.0,10.4251,10.4251,10.3991,10.4078,63300.0
2011-12-15 14:25:00,12.0,12.0,11.96,11.97,24400.0,10.4078,10.4078,10.3731,10.3818,24400.0
2011-12-15 14:30:00,11.97,11.98,11.95,11.98,35700.0,10.3818,10.3904,10.3644,10.3904,35700.0
2011-12-15 14:35:00,11.98,11.98,11.96,11.98,26800.0,10.3904,10.3904,10.3731,10.3904,26800.0
2011-12-15 14:40:00,11.97,11.99,11.96,11.99,39200.0,10.3818,10.3991,10.3731,10.3991,39200.0
2011-12-15 14:45:00,11.99,11.99,11.94,11.94,48100.0,10.3991,10.3991,10.3557,10.3557,48100.0
2011-12-15 14:50:00,11.94,11.97,11.94,11.97,100100.0,10.3557,10.3818,10.3557,10.3818,100100.0
2011-12-15 14:55:00,11.97,11.99,11.96,11.97,35500.0,10.3818,10.3991,10.3731,10.3818,35500.0
2011-12-15 15:00:00,11.98,11.99,11.95,11.99,37800.0,10.3904,10.3991,10.3644,10.3991,37800.0
2011-12-15 15:05:00,11.98,11.99,11.96,11.97,38700.0,10.3904,10.3991,10.3731,10.3818,38700.0
2011-12-15 15:10:00,11.98,11.99,11.95,11.95,66500.0,10.3904,10.3991,10.3644,10.3644,66500.0
2011-12-15 15:15:00,11.95,12.0,11.95,11.99,72300.0,10.3644,10.4078,10.3644,10.3991,72300.0
2011-12-15 15:20:00,11.99,12.0,11.95,11.96,106200.0,10.3991,10.4078,10.3644,10.3731,106200.0
2011-12-15 15:25:00,11.96,11.98,11.93,11.96,130200.0,10.3731,10.3904,10.3471,10.3731,130200.0
2011-12-15 15:30:00,11.96,11.99,11.95,11.97,91100.0,10.3731,10.3991,10.3644,10.3818,91100.0
2011-12-15 15:35:00,11.97,11.98,11.92,11.96,89500.0,10.3818,10.3904,10.3384,10.3731,89500.0
2011-12-15 15:40:00,11.96,11.97,11.92,11.92,92500.0,10.3731,10.3818,10.3384,10.3384,92500.0
2011-12-15 15:45:00,11.92,11.94,11.91,11.94,128000.0,10.3384,10.3557,10.3297,10.3557,128000.0
2011-12-15 15:50:00,11.94,11.94,11.9,11.91,161500.0,10.3557,10.3557,10.3211,10.3297,161500.0
2011-12-15 15:55:00,11.9,11.95,11.9,11.94,225600.0,10.3211,10.3644,10.3211,10.3557,225600.0
2011-12-16 09:30:00,12.07,12.07,11.99,12.05,333900.0,10.4685,10.4685,10.3991,10.4511,333900.0
2011-12-16 09:35:00,12.05,12.09,12.02,12.07,81000.0,10.4511,10.4858,10.4251,10.4685,81000.0
2011-12-16 09:40:00,12.07,12.08,12.01,12.03,73400.0,10.4685,10.4772,10.4165,10.4338,73400.0
2011-12-16 09:45:00,12.04,12.07,12.02,12.06,62900.0,10.4425,10.4685,10.4251,10.4598,62900.0
2011-12-16 09:50:00,12.06,12.12,12.06,12.12,93300.0,10.4598,10.5119,10.4598,10.5119,93300.0
2011-12-16 09:55:00,12.12,12.17,12.12,12.15,149000.0,10.5119,10.5552,10.5119,10.5379,149000.0
2011-12-16 10:00:00,12.14,12.19,12.12,12.17,200700.0,10.5292,10.5726,10.5119,10.5552,200700.0
2011-12-16 10:05:00,12.17,12.23,12.17,12.22,95300.0,10.5552,10.6073,10.5552,10.5986,95300.0
2011-12-16 10:10:00,12.21,12.21,12.17,12.18,104300.0,10.5899,10.5899,10.5552,10.5639,104300.0
2011-12-16 10:15:00,12.18,12.19,12.16,12.18,70200.0,10.5639,10.5726,10.5466,10.5639,70200.0
2011-12-16 10:20:00,12.18,12.18,12.15,12.15,60600.0,10.5639,10.5639,10.5379,10.5379,60600.0
2011-12-16 10:25:00,12.16,12.18,12.13,12.14,69000.0,10.5466,10.5639,10.5205,10.5292,69000.0
2011-12-16 10:30:00,12.14,12.15,12.1,12.14,123500.0,10.5292,10.5379,10.4945,10.5292,123500.0
2011-12-16 10:35:00,12.14,12.16,12.13,12.15,69800.0,10.5292,10.5466,10.5205,10.5379,69800.0
2011-12-16 10:40:00,12.15,12.15,12.13,12.13,37600.0,10.5379,10.5379,10.5205,10.5205,37600.0
2011-12-16 10:45:00,12.13,12.14,12.11,12.11,50100.0,10.5205,10.5292,10.5032,10.5032,50100.0
2011-12-16 10:50:00,12.12,12.13,12.11,12.13,46500.0,10.5119,10.5205,10.5032,10.5205,46500.0
2011-12-16 10:55:00,12.12,12.13,12.1,12.13,59300.0,10.5119,10.5205,10.4945,10.5205,59300.0
2011-12-16 11:00:00,12.13,12.14,12.1,12.12,70300.0,10.5205,10.5292,10.4945,10.5119,70300.0
2011-12-16 11:05:00,12.13,12.13,12.11,12.12,31200.0,10.5205,10.5205,10.5032,10.5119,31200.0
2011-12-16 11:10:00,12.11,12.13,12.11,12.11,38200.0,10.5032,10.5205,10.5032,10.5032,38200.0
2011-12-16 11:15:00,12.11,12.13,12.11,12.11,46200.0,10.5032,10.5205,10.5032,10.5032,46200.0
2011-12-16 11:20:00,12.11,12.14,12.11,12.13,62300.0,10.5032,10.5292,10.5032,10.5205,62300.0
2011-12-16 11:25:00,12.13,12.14,12.11,12.13,47300.0,10.5205,10.5292,10.5032,10.5205,47300.0
2011-12-16 11:30:00,12.13,12.14,12.1,12.1,68400.0,10.5205,10.5292,10.4945,10.4945,68400.0
2011-12-16 11:35:00,12.1,12.11,12.1,12.11,119100.0,10.4945,10.5032,10.4945,10.5032,119100.0
2011-12-16 11:40:00,12.11,12.11,12.08,12.08,75500.0,10.5032,10.5032,10.4772,10.4772,75500.0
2011-12-16 11:45:00,12.08,12.09,12.07,12.07,77700.0,10.4772,10.4858,10.4685,10.4685,77700.0
2011-12-16 11:50:00,12.06,12.07,12.05,12.06,75900.0,10.4598,10.4685,10.4511,10.4598,75900.0
2011-12-16 11:55:00,12.06,12.07,12.05,12.06,88700.0,10.4598,10.4685,10.4511,10.4598,88700.0
2011-12-16 12:00:00,12.05,12.05,12.02,12.04,180600.0,10.4511,10.4511,10.4251,10.4425,180600.0
2011-12-16 12:05:00,12.04,12.04,12.02,12.03,52200.0,10.4425,10.4425,10.4251,10.4338,52200.0
2011-12-16 12:10:00,12.04,12.05,12.02,12.03,22100.0,10.4425,10.4511,10.4251,10.4338,22100.0
2011-12-16 12:15:00,12.02,12.03,12.01,12.03,32600.0,10.4251,10.4338,10.4165,10.4338,32600.0
2011-12-16 12:20:00,12.03,12.03,12.02,12.03,17200.0,10.4338,10.4338,10.4251,10.4338,17200.0
2011-12-16 12:25:00,12.02,12.03,12.0,12.01,24400.0,10.4251,10.4338,10.4078,10.4165,24400.0
2011-12-16 12:30:00,12.0,12.01,11.97,11.99,91800.0,10.4078,10.4165,10.3818,10.3991,91800.0
2011-12-16 12:35:00,11.98,12.01,11.97,12.01,120200.0,10.3904,10.4165,10.3818,10.4165,120200.0
2011-12-16 12:40:00,12.01,12.04,12.01,12.02,84600.0,10.4165,10.4425,10.4165,10.4251,84600.0
2011-12-16 12:45:00,12.03,12.05,11.99,12.05,83600.0,10.4338,10.4511,10.3991,10.4511,83600.0
2011-12-16 12:50:00,12.05,12.06,12.03,12.05,26900.0,10.4511,10.4598,10.4338,10.4511,26900.0
2011-12-16 12:55:00,12.05,12.06,12.03,12.05,105800.0,10.4511,10.4598,10.4338,10.4511,105800.0
2011-12-16 13:00:00,12.04,12.07,12.03,12.04,50200.0,10.4425,10.4685,10.4338,10.4425,50200.0
2011-12-16 13:05:00,12.04,12.06,12.03,12.04,32200.0,10.4425,10.4598,10.4338,10.4425,32200.0
2011-12-16 13:10:00,12.04,12.07,12.04,12.06,36400.0,10.4425,10.4685,10.4425,10.4598,36400.0
2011-12-16 13:15:00,12.06,12.07,12.03,12.05,42200.0,10.4598,10.4685,10.4338,10.4511,42200.0
2011-12-16 13:20:00,12.05,12.08,12.05,12.06,17100.0,10.4511,10.4772,10.4511,10.4598,17100.0
2011-12-16 13:25:00,12.07,12.07,12.06,12.07,60600.0,10.4685,10.4685,10.4598,10.4685,60600.0
2011-12-16 13:30:00,12.06,12.08,12.06,12.08,35200.0,10.4598,10.4772,10.4598,10.4772,35200.0
2011-12-16 13:35:00,12.07,12.1,12.07,12.08,50800.0,10.4685,10.4945,10.4685,10.4772,50800.0
2011-12-16 13:40:00,12.09,12.1,12.07,12.09,27300.0,10.4858,10.4945,10.4685,10.4858,27300.0
2011-12-16 13:45:00,12.08,12.1,12.08,12.1,52500.0,10.4772,10.4945,10.4772,10.4945,52500.0
2011-12-16 13:50:00,12.1,12.12,12.08,12.08,115500.0,10.4945,10.5119,10.4772,10.4772,115500.0
2011-12-16 13:55:00,12.08,12.08,12.01,12.04,74400.0,10.4772,10.4772,10.4165,10.4425,74400.0
2011-12-16 14:00:00,12.04,12.04,12.0,12.0,62800.0,10.4425,10.4425,10.4078,10.4078,62800.0
2011-12-16 14:05:00,12.0,12.02,12.0,12.0,27700.0,10.4078,10.4251,10.4078,10.4078,27700.0
2011-12-16 14:10:00,12.0,12.02,11.99,12.01,49800.0,10.4078,10.4251,10.3991,10.4165,49800.0
2011-12-16 14:15:00,12.01,12.01,11.99,12.01,30500.0,10.4165,10.4165,10.3991,10.4165,30500.0
2011-12-16 14:20:00,12.0,12.01,11.97,11.99,101900.0,10.4078,10.4165,10.3818,10.3991,101900.0
2011-12-16 14:25:00,11.99,12.01,11.98,11.99,31800.0,10.3991,10.4165,10.3904,10.3991,31800.0
2011-12-16 14:30:00,11.99,12.02,11.98,12.01,48700.0,10.3991,10.4251,10.3904,10.4165,48700.0
2011-12-16 14:35:00,12.01,12.01,11.99,11.99,39800.0,10.4165,10.4165,10.3991,10.3991,39800.0
2011-12-16 14:40:00,11.99,12.01,11.99,12.0,45600.0,10.3991,10.4165,10.3991,10.4078,45600.0
2011-12-16 14:45:00,12.01,12.04,12.01,12.03,41500.0,10.4165,10.4425,10.4165,10.4338,41500.0
2011-12-16 14:50:00,12.02,12.03,12.01,12.01,17900.0,10.4251,10.4338,10.4165,10.4165,17900.0
2011-12-16 14:55:00,12.01,12.02,12.0,12.0,39800.0,10.4165,10.4251,10.4078,10.4078,39800.0
2011-12-16 15:00:00,12.0,12.01,12.0,12.0,26400.0,10.4078,10.4165,10.4078,10.4078,26400.0
2011-12-16 15:05:00,12.0,12.0,11.99,11.99,24800.0,10.4078,10.4078,10.3991,10.3991,24800.0
2011-12-16 15:10:00,11.99,12.02,11.99,12.02,78800.0,10.3991,10.4251,10.3991,10.4251,78800.0
2011-12-16 15:15:00,12.02,12.02,11.99,12.0,36800.0,10.4251,10.4251,10.3991,10.4078,36800.0
2011-12-16 15:20:00,11.99,12.0,11.98,11.99,180400.0,10.3991,10.4078,10.3904,10.3991,180400.0
2011-12-16 15:25:00,12.0,12.02,11.98,11.99,71600.0,10.4078,10.4251,10.3904,10.3991,71600.0
2011-12-16 15:30:00,11.99,12.01,11.98,11.98,90200.0,10.3991,10.4165,10.3904,10.3904,90200.0
2011-12-16 15:35:00,11.99,12.0,11.98,11.98,87900.0,10.3991,10.4078,10.3904,10.3904,87900.0
2011-12-16 15:40:00,11.98,12.0,11.97,11.98,147900.0,10.3904,10.4078,10.3818,10.3904,147900.0
2011-12-16 15:45:00,11.98,12.01,11.97,11.99,195800.0,10.3904,10.4165,10.3818,10.3991,195800.0
2011-12-16 15:50:00,12.0,12.0,11.98,11.99,155800.0,10.4078,10.4078,10.3904,10.3991,155800.0
2011-12-16 15:55:00,11.99,12.01,11.99,12.0,254600.0,10.3991,10.4165,10.3991,10.4078,254600.0
2011-12-19 09:30:00,12.13,12.2,12.1,12.13,22900.0,10.5205,10.5812,10.4945,10.5205,22900.0
2011-12-19 09:35:00,12.12,12.15,12.05,12.06,148000.0,10.5119,10.5379,10.4511,10.4598,148000.0
2011-12-19 09:40:00,12.06,12.08,11.99,12.01,66500.0,10.4598,10.4772,10.3991,10.4165,66500.0
2011-12-19 09:45:00,12.01,12.04,11.96,11.99,46300.0,10.4165,10.4425,10.3731,10.3991,46300.0
2011-12-19 09:50:00,11.99,12.01,11.94,11.96,64300.0,10.3991,10.4165,10.3557,10.3731,64300.0
2011-12-19 09:55:00,11.96,11.96,11.92,11.96,37100.0,10.3731,10.3731,10.3384,10.3731,37100.0
2011-12-19 10:00:00,11.95,11.99,11.93,11.94,75400.0,10.3644,10.3991,10.3471,10.3557,75400.0
2011-12-19 10:05:00,11.94,11.98,11.94,11.96,39700.0,10.3557,10.3904,10.3557,10.3731,39700.0
2011-12-19 10:10:00,11.95,11.99,11.94,11.98,44100.0,10.3644,10.3991,10.3557,10.3904,44100.0
2011-12-19 10:15:00,11.99,11.99,11.95,11.99,69500.0,10.3991,10.3991,10.3644,10.3991,69500.0
2011-12-19 10:20:00,11.99,12.04,11.98,12.04,74500.0,10.3991,10.4425,10.3904,10.4425,74500.0
2011-12-19 10:25:00,12.04,12.04,12.02,12.04,51600.0,10.4425,10.4425,10.4251,10.4425,51600.0
2011-12-19 10:30:00,12.04,12.13,12.04,12.13,70300.0,10.4425,10.5205,10.4425,10.5205,70300.0
2011-12-19 10:35:00,12.13,12.17,12.12,12.16,111800.0,10.5205,10.5552,10.5119,10.5466,111800.0
2011-12-19 10:40:00,12.16,12.17,12.1,12.11,106400.0,10.5466,10.5552,10.4945,10.5032,106400.0
2011-12-19 10:45:00,12.11,12.11,12.03,12.03,83900.0,10.5032,10.5032,10.4338,10.4338,83900.0
2011-12-19 10:50:00,12.03,12.04,12.0,12.04,58900.0,10.4338,10.4425,10.4078,10.4425,58900.0
2011-12-19 10:55:00,12.04,12.04,11.94,11.96,133600.0,10.4425,10.4425,10.3557,10.3731,133600.0
2011-12-19 11:00:00,11.97,11.97,11.91,11.92,49500.0,10.3818,10.3818,10.3297,10.3384,49500.0
2011-12-19 11:05:00,11.92,11.95,11.9,11.92,76900.0,10.3384,10.3644,10.3211,10.3384,76900.0
2011-12-19 11:10:00,11.92,11.93,11.91,11.92,25100.0,10.3384,10.3471,10.3297,10.3384,25100.0
2011-12-19 11:15:00,11.91,11.92,11.89,11.91,31300.0,10.3297,10.3384,10.3124,10.3297,31300.0
2011-12-19 11:20:00,11.91,11.92,11.88,11.9,44000.0,10.3297,10.3384,10.3037,10.3211,44000.0
2011-12-19 11:25:00,11.9,11.92,11.9,11.92,38300.0,10.3211,10.3384,10.3211,10.3384,38300.0
2011-12-19 11:30:00,11.92,11.92,11.89,11.91,50900.0,10.3384,10.3384,10.3124,10.3297,50900.0
2011-12-19 11:35:00,11.91,11.91,11.85,11.85,30600.0,10.3297,10.3297,10.2777,10.2777,30600.0
2011-12-19 11:40:00,11.85,11.85,11.8,11.82,28800.0,10.2777,10.2777,10.2343,10.2517,28800.0
2011-12-19 11:45:00,11.82,11.83,11.78,11.8,56700.0,10.2517,10.2603,10.217,10.2343,56700.0
2011-12-19 11:50:00,11.8,11.82,11.8,11.82,32700.0,10.2343,10.2517,10.2343,10.2517,32700.0
2011-12-19 11:55:00,11.81,11.87,11.8,11.86,240300.0,10.243,10.295,10.2343,10.2864,240300.0
2011-12-19 12:00:00,11.86,11.91,11.85,11.91,93200.0,10.2864,10.3297,10.2777,10.3297,93200.0
2011-12-19 12:05:00,11.9,11.93,11.89,11.93,30300.0,10.3211,10.3471,10.3124,10.3471,30300.0
2011-12-19 12:10:00,11.93,11.95,11.92,11.93,42500.0,10.3471,10.3644,10.3384,10.3471,42500.0
2011-12-19 12:15:00,11.93,11.93,11.91,11.92,27900.0,10.3471,10.3471,10.3297,10.3384,27900.0
2011-12-19 12:20:00,11.93,11.96,11.93,11.96,19900.0,10.3471,10.3731,10.3471,10.3731,19900.0
2011-12-19 12:25:00,11.96,11.97,11.95,11.96,19400.0,10.3731,10.3818,10.3644,10.3731,19400.0
2011-12-19 12:30:00,11.95,11.97,11.93,11.96,45500.0,10.3644,10.3818,10.3471,10.3731,45500.0
2011-12-19 12:35:00,11.96,11.96,11.93,11.95,42600.0,10.3731,10.3731,10.3471,10.3644,42600.0
2011-12-19 12:40:00,11.94,11.96,11.93,11.95,64100.0,10.3557,10.3731,10.3471,10.3644,64100.0
2011-12-19 12:45:00,11.95,11.96,11.93,11.93,20400.0,10.3644,10.3731,10.3471,10.3471,20400.0
2011-12-19 12:50:00,11.94,11.95,11.93,11.95,28300.0,10.3557,10.3644,10.3471,10.3644,28300.0
2011-12-19 12:55:00,11.95,11.96,11.94,11.96,26000.0,10.3644,10.3731,10.3557,10.3731,26000.0
2011-12-19 13:00:00,11.96,11.97,11.96,11.96,29600.0,10.3731,10.3818,10.3731,10.3731,29600.0
2011-12-19 13:05:00,11.96,11.97,11.95,11.95,8300.0,10.3731,10.3818,10.3644,10.3644,8300.0
2011-12-19 13:10:00,11.96,11.96,11.94,11.94,26300.0,10.3731,10.3731,10.3557,10.3557,26300.0
2011-12-19 13:15:00,11.93,11.95,11.92,11.93,21600.0,10.3471,10.3644,10.3384,10.3471,21600.0
2011-12-19 13:20:00,11.93,11.94,11.92,11.94,27600.0,10.3471,10.3557,10.3384,10.3557,27600.0
2011-12-19 13:25:00,11.94,11.94,11.91,11.91,26400.0,10.3557,10.3557,10.3297,10.3297,26400.0
2011-12-19 13:30:00,11.91,11.93,11.91,11.91,24300.0,10.3297,10.3471,10.3297,10.3297,24300.0
2011-12-19 13:35:00,11.91,11.92,11.9,11.91,19800.0,10.3297,10.3384,10.3211,10.3297,19800.0
2011-12-19 13:40:00,11.9,11.91,11.89,11.91,16500.0,10.3211,10.3297,10.3124,10.3297,16500.0
2011-12-19 13:45:00,11.91,11.92,11.9,11.92,27100.0,10.3297,10.3384,10.3211,10.3384,27100.0
2011-12-19 13:50:00,11.92,11.98,11.92,11.98,73900.0,10.3384,10.3904,10.3384,10.3904,73900.0
2011-12-19 13:55:00,11.97,11.98,11.95,11.95,11000.0,10.3818,10.3904,10.3644,10.3644,11000.0
2011-12-19 14:00:00,11.95,11.96,11.93,11.95,35800.0,10.3644,10.3731,10.3471,10.3644,35800.0
2011-12-19 14:05:00,11.95,11.96,11.94,11.96,31900.0,10.3644,10.3731,10.3557,10.3731,31900.0
2011-12-19 14:10:00,11.96,11.96,11.92,11.94,23300.0,10.3731,10.3731,10.3384,10.3557,23300.0
2011-12-19 14:15:00,11.93,11.94,11.9,11.9,54300.0,10.3471,10.3557,10.3211,10.3211,54300.0
2011-12-19 14:20:00,11.9,11.92,11.9,11.9,30300.0,10.3211,10.3384,10.3211,10.3211,30300.0
2011-12-19 14:25:00,11.9,11.92,11.89,11.9,35300.0,10.3211,10.3384,10.3124,10.3211,35300.0
2011-12-19 14:30:00,11.9,11.92,11.89,11.9,34700.0,10.3211,10.3384,10.3124,10.3211,34700.0
2011-12-19 14:35:00,11.9,11.9,11.88,11.9,41300.0,10.3211,10.3211,10.3037,10.3211,41300.0
2011-12-19 14:40:00,11.9,11.9,11.89,11.9,12000.0,10.3211,10.3211,10.3124,10.3211,12000.0
2011-12-19 14:45:00,11.9,11.9,11.86,11.87,25700.0,10.3211,10.3211,10.2864,10.295,25700.0
2011-12-19 14:50:00,11.87,11.88,11.86,11.87,24200.0,10.295,10.3037,10.2864,10.295,24200.0
2011-12-19 14:55:00,11.86,11.89,11.86,11.88,31400.0,10.2864,10.3124,10.2864,10.3037,31400.0
2011-12-19 15:00:00,11.88,11.89,11.8,11.81,68500.0,10.3037,10.3124,10.2343,10.243,68500.0
2011-12-19 15:05:00,11.8,11.83,11.77,11.78,97000.0,10.2343,10.2603,10.2083,10.217,97000.0
2011-12-19 15:10:00,11.79,11.82,11.78,11.78,150700.0,10.2256,10.2517,10.217,10.217,150700.0
2011-12-19 15:15:00,11.78,11.82,11.78,11.81,69700.0,10.217,10.2517,10.217,10.243,69700.0
2011-12-19 15:20:00,11.82,11.82,11.79,11.81,92000.0,10.2517,10.2517,10.2256,10.243,92000.0
2011-12-19 15:25:00,11.81,11.82,11.78,11.79,103400.0,10.243,10.2517,10.217,10.2256,103400.0
2011-12-19 15:30:00,11.79,11.8,11.77,11.77,86500.0,10.2256,10.2343,10.2083,10.2083,86500.0
2011-12-19 15:35:00,11.77,11.79,11.76,11.78,55800.0,10.2083,10.2256,10.1996,10.217,55800.0
2011-12-19 15:40:00,11.78,11.79,11.74,11.76,140100.0,10.217,10.2256,10.1823,10.1996,140100.0
2011-12-19 15:45:00,11.76,11.78,11.74,11.74,96100.0,10.1996,10.217,10.1823,10.1823,96100.0
2011-12-19 15:50:00,11.74,11.75,11.71,11.74,165700.0,10.1823,10.191,10.1563,10.1823,165700.0
2011-12-19 15:55:00,11.74,11.78,11.74,11.77,142100.0,10.1823,10.217,10.1823,10.2083,142100.0
2011-12-20 09:30:00,12.02,12.23,12.02,12.22,156400.0,10.4251,10.6073,10.4251,10.5986,156400.0
2011-12-20 09:35:00,12.23,12.29,12.15,12.28,150500.0,10.6073,10.6593,10.5379,10.6506,150500.0
2011-12-20 09:40:00,12.27,12.35,12.26,12.35,173500.0,10.642,10.7113,10.6333,10.7113,173500.0
2011-12-20 09:45:00,12.35,12.35,12.29,12.3,182900.0,10.7113,10.7113,10.6593,10.668,182900.0
2011-12-20 09:50:00,12.3,12.32,12.26,12.27,152200.0,10.668,10.6853,10.6333,10.642,152200.0
2011-12-20 09:55:00,12.27,12.32,12.27,12.31,105000.0,10.642,10.6853,10.642,10.6767,105000.0
2011-12-20 10:00:00,12.32,12.32,12.28,12.29,134900.0,10.6853,10.6853,10.6506,10.6593,134900.0
2011-12-20 10:05:00,12.28,12.29,12.27,12.27,163400.0,10.6506,10.6593,10.642,10.642,163400.0
2011-12-20 10:10:00,12.27,12.32,12.27,12.3,120100.0,10.642,10.6853,10.642,10.668,120100.0
2011-12-20 10:15:00,12.3,12.32,12.29,12.32,295600.0,10.668,10.6853,10.6593,10.6853,295600.0
2011-12-20 10:20:00,12.32,12.33,12.31,12.32,87900.0,10.6853,10.694,10.6767,10.6853,87900.0
2011-12-20 10:25:00,12.32,12.39,12.32,12.39,338300.0,10.6853,10.746,10.6853,10.746,338300.0
2011-12-20 10:30:00,12.39,12.44,12.37,12.38,89000.0,10.746,10.7894,10.7287,10.7374,89000.0
2011-12-20 10:35:00,12.37,12.38,12.35,12.35,51200.0,10.7287,10.7374,10.7113,10.7113,51200.0
2011-12-20 10:40:00,12.35,12.36,12.35,12.36,31900.0,10.7113,10.72,10.7113,10.72,31900.0
2011-12-20 10:45:00,12.36,12.36,12.34,12.34,52200.0,10.72,10.72,10.7027,10.7027,52200.0
2011-12-20 10:50:00,12.34,12.38,12.34,12.37,66100.0,10.7027,10.7374,10.7027,10.7287,66100.0
2011-12-20 10:55:00,12.38,12.4,12.36,12.37,108800.0,10.7374,10.7547,10.72,10.7287,108800.0
2011-12-20 11:00:00,12.37,12.38,12.34,12.35,167400.0,10.7287,10.7374,10.7027,10.7113,167400.0
2011-12-20 11:05:00,12.35,12.36,12.34,12.35,123600.0,10.7113,10.72,10.7027,10.7113,123600.0
2011-12-20 11:10:00,12.35,12.36,12.34,12.35,98500.0,10.7113,10.72,10.7027,10.7113,98500.0
2011-12-20 11:15:00,12.35,12.36,12.35,12.36,183300.0,10.7113,10.72,10.7113,10.72,183300.0
2011-12-20 11:20:00,12.36,12.36,12.34,12.35,167400.0,10.72,10.72,10.7027,10.7113,167400.0
2011-12-20 11:25:00,12.35,12.35,12.34,12.35,40700.0,10.7113,10.7113,10.7027,10.7113,40700.0
2011-12-20 11:30:00,12.35,12.36,12.35,12.35,170000.0,10.7113,10.72,10.7113,10.7113,170000.0
2011-12-20 11:35:00,12.35,12.36,12.33,12.35,122700.0,10.7113,10.72,10.694,10.7113,122700.0
2011-12-20 11:40:00,12.35,12.36,12.34,12.34,66800.0,10.7113,10.72,10.7027,10.7027,66800.0
2011-12-20 11:45:00,12.35,12.4,12.34,12.39,121900.0,10.7113,10.7547,10.7027,10.746,121900.0
2011-12-20 11:50:00,12.39,12.42,12.34,12.35,128500.0,10.746,10.7721,10.7027,10.7113,128500.0
2011-12-20 11:55:00,12.35,12.38,12.34,12.37,210100.0,10.7113,10.7374,10.7027,10.7287,210100.0
2011-12-20 12:00:00,12.37,12.37,12.34,12.34,73600.0,10.7287,10.7287,10.7027,10.7027,73600.0
2011-12-20 12:05:00,12.34,12.35,12.33,12.35,73900.0,10.7027,10.7113,10.694,10.7113,73900.0
2011-12-20 12:10:00,12.35,12.35,12.34,12.35,41900.0,10.7113,10.7113,10.7027,10.7113,41900.0
2011-12-20 12:15:00,12.34,12.37,12.34,12.36,60200.0,10.7027,10.7287,10.7027,10.72,60200.0
2011-12-20 12:20:00,12.35,12.39,12.35,12.38,367200.0,10.7113,10.746,10.7113,10.7374,367200.0
2011-12-20 12:25:00,12.38,12.39,12.38,12.38,30500.0,10.7374,10.746,10.7374,10.7374,30500.0
2011-12-20 12:30:00,12.39,12.39,12.38,12.38,17100.0,10.746,10.746,10.7374,10.7374,17100.0
2011-12-20 12:35:00,12.38,12.39,12.38,12.39,16200.0,10.7374,10.746,10.7374,10.746,16200.0
2011-12-20 12:40:00,12.38,12.39,12.38,12.39,81600.0,10.7374,10.746,10.7374,10.746,81600.0
2011-12-20 12:45:00,12.38,12.41,12.38,12.4,58500.0,10.7374,10.7634,10.7374,10.7547,58500.0
2011-12-20 12:50:00,12.39,12.4,12.38,12.4,91000.0,10.746,10.7547,10.7374,10.7547,91000.0
2011-12-20 12:55:00,12.4,12.41,12.39,12.41,119800.0,10.7547,10.7634,10.746,10.7634,119800.0
2011-12-20 13:00:00,12.41,12.43,12.4,12.41,190900.0,10.7634,10.7807,10.7547,10.7634,190900.0
2011-12-20 13:05:00,12.4,12.42,12.38,12.42,88400.0,10.7547,10.7721,10.7374,10.7721,88400.0
2011-12-20 13:10:00,12.43,12.43,12.41,12.42,43800.0,10.7807,10.7807,10.7634,10.7721,43800.0
2011-12-20 13:15:00,12.42,12.42,12.4,12.41,33700.0,10.7721,10.7721,10.7547,10.7634,33700.0
2011-12-20 13:20:00,12.4,12.41,12.37,12.37,96500.0,10.7547,10.7634,10.7287,10.7287,96500.0
2011-12-20 13:25:00,12.37,12.39,12.37,12.38,51200.0,10.7287,10.746,10.7287,10.7374,51200.0
2011-12-20 13:30:00,12.38,12.39,12.37,12.38,26800.0,10.7374,10.746,10.7287,10.7374,26800.0
2011-12-20 13:35:00,12.38,12.39,12.37,12.38,30300.0,10.7374,10.746,10.7287,10.7374,30300.0
2011-12-20 13:40:00,12.38,12.39,12.37,12.39,21000.0,10.7374,10.746,10.7287,10.746,21000.0
2011-12-20 13:45:00,12.39,12.39,12.38,12.39,32800.0,10.746,10.746,10.7374,10.746,32800.0
2011-12-20 13:50:00,12.4,12.4,12.39,12.4,22400.0,10.7547,10.7547,10.746,10.7547,22400.0
2011-12-20 13:55:00,12.4,12.43,12.4,12.42,93100.0,10.7547,10.7807,10.7547,10.7721,93100.0
2011-12-20 14:00:00,12.43,12.43,12.38,12.38,128100.0,10.7807,10.7807,10.7374,10.7374,128100.0
2011-12-20 14:05:00,12.38,12.4,12.38,12.39,77100.0,10.7374,10.7547,10.7374,10.746,77100.0
2011-12-20 14:10:00,12.39,12.39,12.36,12.37,53900.0,10.746,10.746,10.72,10.7287,53900.0
2011-12-20 14:15:00,12.36,12.37,12.35,12.36,75900.0,10.72,10.7287,10.7113,10.72,75900.0
2011-12-20 14:20:00,12.35,12.39,12.35,12.38,82000.0,10.7113,10.746,10.7113,10.7374,82000.0
2011-12-20 14:25:00,12.38,12.41,12.38,12.4,45900.0,10.7374,10.7634,10.7374,10.7547,45900.0
2011-12-20 14:30:00,12.4,12.44,12.4,12.43,98100.0,10.7547,10.7894,10.7547,10.7807,98100.0
2011-12-20 14:35:00,12.43,12.44,12.41,12.42,96800.0,10.7807,10.7894,10.7634,10.7721,96800.0
2011-12-20 14:40:00,12.42,12.49,12.42,12.47,110400.0,10.7721,10.8328,10.7721,10.8154,110400.0
2011-12-20 14:45:00,12.47,12.47,12.44,12.45,53000.0,10.8154,10.8154,10.7894,10.7981,53000.0
2011-12-20 14:50:00,12.45,12.46,12.45,12.46,64500.0,10.7981,10.8067,10.7981,10.8067,64500.0
2011-12-20 14:55:00,12.45,12.46,12.44,12.46,57700.0,10.7981,10.8067,10.7894,10.8067,57700.0
2011-12-20 15:00:00,12.46,12.49,12.45,12.48,141400.0,10.8067,10.8328,10.7981,10.8241,141400.0
2011-12-20 15:05:00,12.48,12.52,12.48,12.52,110400.0,10.8241,10.8588,10.8241,10.8588,110400.0
2011-12-20 15:10:00,12.5,12.51,12.48,12.49,139000.0,10.8414,10.8501,10.8241,10.8328,139000.0
2011-12-20 15:15:00,12.49,12.51,12.47,12.47,109800.0,10.8328,10.8501,10.8154,10.8154,109800.0
2011-12-20 15:20:00,12.48,12.48,12.45,12.47,61500.0,10.8241,10.8241,10.7981,10.8154,61500.0
2011-12-20 15:25:00,12.47,12.48,12.46,12.46,68500.0,10.8154,10.8241,10.8067,10.8067,68500.0
2011-12-20 15:30:00,12.46,12.48,12.43,12.44,295000.0,10.8067,10.8241,10.7807,10.7894,295000.0
2011-12-20 15:35:00,12.43,12.45,12.4,12.45,293400.0,10.7807,10.7981,10.7547,10.7981,293400.0
2011-12-20 15:40:00,12.44,12.48,12.43,12.43,231600.0,10.7894,10.8241,10.7807,10.7807,231600.0
2011-12-20 15:45:00,12.44,12.47,12.43,12.46,191800.0,10.7894,10.8154,10.7807,10.8067,191800.0
2011-12-20 15:50:00,12.45,12.47,12.45,12.45,122100.0,10.7981,10.8154,10.7981,10.7981,122100.0
2011-12-20 15:55:00,12.46,12.46,12.43,12.44,452500.0,10.8067,10.8067,10.7807,10.7894,452500.0
2011-12-21 09:30:00,12.49,12.51,12.38,12.39,62200.0,10.8328,10.8501,10.7374,10.746,62200.0
2011-12-21 09:35:00,12.39,12.41,12.32,12.4,94300.0,10.746,10.7634,10.6853,10.7547,94300.0
2011-12-21 09:40:00,12.39,12.4,12.35,12.36,104200.0,10.746,10.7547,10.7113,10.72,104200.0
2011-12-21 09:45:00,12.35,12.39,12.33,12.35,155900.0,10.7113,10.746,10.694,10.7113,155900.0
2011-12-21 09:50:00,12.35,12.41,12.34,12.39,80200.0,10.7113,10.7634,10.7027,10.746,80200.0
2011-12-21 09:55:00,12.38,12.41,12.34,12.35,105700.0,10.7374,10.7634,10.7027,10.7113,105700.0
2011-12-21 10:00:00,12.35,12.35,12.23,12.29,338900.0,10.7113,10.7113,10.6073,10.6593,338900.0
2011-12-21 10:05:00,12.29,12.32,12.28,12.28,128800.0,10.6593,10.6853,10.6506,10.6506,128800.0
2011-12-21 10:10:00,12.29,12.35,12.28,12.35,96700.0,10.6593,10.7113,10.6506,10.7113,96700.0
2011-12-21 10:15:00,12.35,12.43,12.34,12.43,195600.0,10.7113,10.7807,10.7027,10.7807,195600.0
2011-12-21 10:20:00,12.43,12.54,12.42,12.51,275100.0,10.7807,10.8761,10.7721,10.8501,275100.0
2011-12-21 10:25:00,12.52,12.53,12.5,12.53,48700.0,10.8588,10.8675,10.8414,10.8675,48700.0
2011-12-21 10:30:00,12.53,12.59,12.53,12.58,31700.0,10.8675,10.9195,10.8675,10.9108,31700.0
2011-12-21 10:35:00,12.59,12.59,12.57,12.58,71400.0,10.9195,10.9195,10.9022,10.9108,71400.0
2011-12-21 10:40:00,12.58,12.59,12.5,12.5,85300.0,10.9108,10.9195,10.8414,10.8414,85300.0
2011-12-21 10:45:00,12.51,12.57,12.5,12.56,36500.0,10.8501,10.9022,10.8414,10.8935,36500.0
2011-12-21 10:50:00,12.55,12.56,12.51,12.56,77800.0,10.8848,10.8935,10.8501,10.8935,77800.0
2011-12-21 10:55:00,12.55,12.56,12.51,12.54,58900.0,10.8848,10.8935,10.8501,10.8761,58900.0
2011-12-21 11:00:00,12.55,12.56,12.52,12.53,71500.0,10.8848,10.8935,10.8588,10.8675,71500.0
2011-12-21 11:05:00,12.53,12.56,12.52,12.56,60600.0,10.8675,10.8935,10.8588,10.8935,60600.0
2011-12-21 11:10:00,12.55,12.56,12.52,12.53,51700.0,10.8848,10.8935,10.8588,10.8675,51700.0
2011-12-21 11:15:00,12.53,12.54,12.51,12.54,116600.0,10.8675,10.8761,10.8501,10.8761,116600.0
2011-12-21 11:20:00,12.54,12.54,12.52,12.53,26900.0,10.8761,10.8761,10.8588,10.8675,26900.0
2011-12-21 11:25:00,12.53,12.53,12.48,12.49,102500.0,10.8675,10.8675,10.8241,10.8328,102500.0
2011-12-21 11:30:00,12.48,12.51,12.48,12.51,36100.0,10.8241,10.8501,10.8241,10.8501,36100.0
2011-12-21 11:35:00,12.51,12.53,12.51,12.51,50100.0,10.8501,10.8675,10.8501,10.8501,50100.0
2011-12-21 11:40:00,12.51,12.52,12.48,12.5,74500.0,10.8501,10.8588,10.8241,10.8414,74500.0
2011-12-21 11:45:00,12.51,12.52,12.5,12.51,62200.0,10.8501,10.8588,10.8414,10.8501,62200.0
2011-12-21 11:50:00,12.5,12.54,12.5,12.54,65800.0,10.8414,10.8761,10.8414,10.8761,65800.0
2011-12-21 11:55:00,12.54,12.56,12.51,12.55,40700.0,10.8761,10.8935,10.8501,10.8848,40700.0
2011-12-21 12:00:00,12.55,12.6,12.55,12.59,64200.0,10.8848,10.9282,10.8848,10.9195,64200.0
2011-12-21 12:05:00,12.59,12.6,12.52,12.52,57100.0,10.9195,10.9282,10.8588,10.8588,57100.0
2011-12-21 12:10:00,12.53,12.54,12.52,12.53,28300.0,10.8675,10.8761,10.8588,10.8675,28300.0
2011-12-21 12:15:00,12.53,12.55,12.52,12.54,9900.0,10.8675,10.8848,10.8588,10.8761,9900.0
2011-12-21 12:20:00,12.54,12.54,12.49,12.49,18100.0,10.8761,10.8761,10.8328,10.8328,18100.0
2011-12-21 12:25:00,12.49,12.5,12.44,12.47,53400.0,10.8328,10.8414,10.7894,10.8154,53400.0
2011-12-21 12:30:00,12.47,12.47,12.46,12.46,5300.0,10.8154,10.8154,10.8067,10.8067,5300.0
2011-12-21 12:35:00,12.47,12.52,12.46,12.52,36100.0,10.8154,10.8588,10.8067,10.8588,36100.0
2011-12-21 12:40:00,12.52,12.54,12.52,12.52,36000.0,10.8588,10.8761,10.8588,10.8588,36000.0
2011-12-21 12:45:00,12.53,12.55,12.52,12.55,16500.0,10.8675,10.8848,10.8588,10.8848,16500.0
2011-12-21 12:50:00,12.54,12.55,12.53,12.54,28600.0,10.8761,10.8848,10.8675,10.8761,28600.0
2011-12-21 12:55:00,12.54,12.58,12.54,12.58,44000.0,10.8761,10.9108,10.8761,10.9108,44000.0
2011-12-21 13:00:00,12.58,12.59,12.57,12.59,46700.0,10.9108,10.9195,10.9022,10.9195,46700.0
2011-12-21 13:05:00,12.59,12.6,12.57,12.58,86000.0,10.9195,10.9282,10.9022,10.9108,86000.0
2011-12-21 13:10:00,12.58,12.59,12.56,12.56,72000.0,10.9108,10.9195,10.8935,10.8935,72000.0
2011-12-21 13:15:00,12.56,12.58,12.54,12.55,37800.0,10.8935,10.9108,10.8761,10.8848,37800.0
2011-12-21 13:20:00,12.55,12.58,12.55,12.58,73600.0,10.8848,10.9108,10.8848,10.9108,73600.0
2011-12-21 13:25:00,12.58,12.58,12.55,12.55,42700.0,10.9108,10.9108,10.8848,10.8848,42700.0
2011-12-21 13:30:00,12.55,12.6,12.55,12.59,67100.0,10.8848,10.9282,10.8848,10.9195,67100.0
2011-12-21 13:35:00,12.59,12.62,12.59,12.62,69700.0,10.9195,10.9455,10.9195,10.9455,69700.0
2011-12-21 13:40:00,12.62,12.63,12.6,12.61,67200.0,10.9455,10.9542,10.9282,10.9368,67200.0
2011-12-21 13:45:00,12.6,12.62,12.6,12.61,20300.0,10.9282,10.9455,10.9282,10.9368,20300.0
2011-12-21 13:50:00,12.61,12.68,12.61,12.66,82000.0,10.9368,10.9976,10.9368,10.9802,82000.0
2011-12-21 13:55:00,12.66,12.67,12.65,12.66,49600.0,10.9802,10.9889,10.9715,10.9802,49600.0
2011-12-21 14:00:00,12.66,12.69,12.64,12.68,83900.0,10.9802,11.0062,10.9629,10.9976,83900.0
2011-12-21 14:05:00,12.69,12.71,12.68,12.69,73400.0,11.0062,11.0236,10.9976,11.0062,73400.0
2011-12-21 14:10:00,12.7,12.72,12.69,12.69,92200.0,11.0149,11.0323,11.0062,11.0062,92200.0
2011-12-21 14:15:00,12.69,12.7,12.65,12.67,53100.0,11.0062,11.0149,10.9715,10.9889,53100.0
2011-12-21 14:20:00,12.67,12.69,12.65,12.65,57200.0,10.9889,11.0062,10.9715,10.9715,57200.0
2011-12-21 14:25:00,12.65,12.68,12.65,12.67,29200.0,10.9715,10.9976,10.9715,10.9889,29200.0
2011-12-21 14:30:00,12.67,12.68,12.65,12.66,47100.0,10.9889,10.9976,10.9715,10.9802,47100.0
2011-12-21 14:35:00,12.65,12.71,12.65,12.71,97100.0,10.9715,11.0236,10.9715,11.0236,97100.0
2011-12-21 14:40:00,12.7,12.72,12.7,12.71,38200.0,11.0149,11.0323,11.0149,11.0236,38200.0
2011-12-21 14:45:00,12.71,12.74,12.7,12.74,43700.0,11.0236,11.0496,11.0149,11.0496,43700.0
2011-12-21 14:50:00,12.73,12.74,12.73,12.74,37600.0,11.0409,11.0496,11.0409,11.0496,37600.0
2011-12-21 14:55:00,12.74,12.74,12.71,12.72,30800.0,11.0496,11.0496,11.0236,11.0323,30800.0
2011-12-21 15:00:00,12.72,12.75,12.71,12.74,144000.0,11.0323,11.0583,11.0236,11.0496,144000.0
2011-12-21 15:05:00,12.74,12.77,12.73,12.76,115000.0,11.0496,11.0756,11.0409,11.0669,115000.0
2011-12-21 15:10:00,12.77,12.79,12.75,12.78,79200.0,11.0756,11.093,11.0583,11.0843,79200.0
2011-12-21 15:15:00,12.78,12.8,12.77,12.79,120800.0,11.0843,11.1016,11.0756,11.093,120800.0
2011-12-21 15:20:00,12.79,12.79,12.75,12.77,123300.0,11.093,11.093,11.0583,11.0756,123300.0
2011-12-21 15:25:00,12.77,12.77,12.75,12.77,146900.0,11.0756,11.0756,11.0583,11.0756,146900.0
2011-12-21 15:30:00,12.77,12.85,12.77,12.82,100600.0,11.0756,11.145,11.0756,11.119,100600.0
2011-12-21 15:35:00,12.81,12.84,12.81,12.82,94100.0,11.1103,11.1363,11.1103,11.119,94100.0
2011-12-21 15:40:00,12.83,12.83,12.78,12.79,136800.0,11.1277,11.1277,11.0843,11.093,136800.0
2011-12-21 15:45:00,12.79,12.8,12.74,12.75,81600.0,11.093,11.1016,11.0496,11.0583,81600.0
2011-12-21 15:50:00,12.76,12.76,12.72,12.75,162700.0,11.0669,11.0669,11.0323,11.0583,162700.0
2011-12-21 15:55:00,12.75,12.77,12.74,12.76,218200.0,11.0583,11.0756,11.0496,11.0669,218200.0
2011-12-22 09:30:00,12.78,12.85,12.7,12.73,38600.0,11.0843,11.145,11.0149,11.0409,38600.0
2011-12-22 09:35:00,12.74,12.78,12.7,12.7,147800.0,11.0496,11.0843,11.0149,11.0149,147800.0
2011-12-22 09:40:00,12.71,12.72,12.68,12.69,112600.0,11.0236,11.0323,10.9976,11.0062,112600.0
2011-12-22 09:45:00,12.69,12.71,12.67,12.7,99500.0,11.0062,11.0236,10.9889,11.0149,99500.0
2011-12-22 09:50:00,12.69,12.7,12.68,12.69,38300.0,11.0062,11.0149,10.9976,11.0062,38300.0
2011-12-22 09:55:00,12.7,12.71,12.65,12.71,169100.0,11.0149,11.0236,10.9715,11.0236,169100.0
2011-12-22 10:00:00,12.71,12.72,12.63,12.64,164500.0,11.0236,11.0323,10.9542,10.9629,164500.0
2011-12-22 10:05:00,12.64,12.66,12.62,12.65,103600.0,10.9629,10.9802,10.9455,10.9715,103600.0
2011-12-22 10:10:00,12.64,12.66,12.61,12.61,69900.0,10.9629,10.9802,10.9368,10.9368,69900.0
2011-12-22 10:15:00,12.61,12.63,12.59,12.6,51900.0,10.9368,10.9542,10.9195,10.9282,51900.0
2011-12-22 10:20:00,12.6,12.6,12.56,12.57,63900.0,10.9282,10.9282,10.8935,10.9022,63900.0
2011-12-22 10:25:00,12.56,12.6,12.56,12.6,91100.0,10.8935,10.9282,10.8935,10.9282,91100.0
2011-12-22 10:30:00,12.6,12.63,12.59,12.63,80900.0,10.9282,10.9542,10.9195,10.9542,80900.0
2011-12-22 10:35:00,12.62,12.62,12.58,12.6,71500.0,10.9455,10.9455,10.9108,10.9282,71500.0
2011-12-22 10:40:00,12.6,12.62,12.57,12.61,80600.0,10.9282,10.9455,10.9022,10.9368,80600.0
2011-12-22 10:45:00,12.61,12.62,12.57,12.57,32000.0,10.9368,10.9455,10.9022,10.9022,32000.0
2011-12-22 10:50:00,12.57,12.61,12.56,12.6,36600.0,10.9022,10.9368,10.8935,10.9282,36600.0
2011-12-22 10:55:00,12.6,12.63,12.59,12.61,76700.0,10.9282,10.9542,10.9195,10.9368,76700.0
2011-12-22 11:00:00,12.6,12.64,12.6,12.61,60400.0,10.9282,10.9629,10.9282,10.9368,60400.0
2011-12-22 11:05:00,12.6,12.62,12.57,12.58,26700.0,10.9282,10.9455,10.9022,10.9108,26700.0
2011-12-22 11:10:00,12.57,12.6,12.56,12.57,24500.0,10.9022,10.9282,10.8935,10.9022,24500.0
2011-12-22 11:15:00,12.58,12.6,12.57,12.57,18300.0,10.9108,10.9282,10.9022,10.9022,18300.0
2011-12-22 11:20:00,12.56,12.58,12.56,12.57,19700.0,10.8935,10.9108,10.8935,10.9022,19700.0
2011-12-22 11:25:00,12.56,12.59,12.56,12.59,35600.0,10.8935,10.9195,10.8935,10.9195,35600.0
2011-12-22 11:30:00,12.59,12.6,12.56,12.56,22100.0,10.9195,10.9282,10.8935,10.8935,22100.0
2011-12-22 11:35:00,12.55,12.59,12.55,12.59,64500.0,10.8848,10.9195,10.8848,10.9195,64500.0
2011-12-22 11:40:00,12.59,12.64,12.58,12.63,159300.0,10.9195,10.9629,10.9108,10.9542,159300.0
2011-12-22 11:45:00,12.64,12.64,12.6,12.62,74100.0,10.9629,10.9629,10.9282,10.9455,74100.0
2011-12-22 11:50:00,12.62,12.63,12.6,12.61,69700.0,10.9455,10.9542,10.9282,10.9368,69700.0
2011-12-22 11:55:00,12.6,12.63,12.6,12.62,93100.0,10.9282,10.9542,10.9282,10.9455,93100.0
2011-12-22 12:00:00,12.62,12.64,12.62,12.64,26700.0,10.9455,10.9629,10.9455,10.9629,26700.0
2011-12-22 12:05:00,12.63,12.65,12.62,12.63,52100.0,10.9542,10.9715,10.9455,10.9542,52100.0
2011-12-22 12:10:00,12.63,12.64,12.62,12.64,7400.0,10.9542,10.9629,10.9455,10.9629,7400.0
2011-12-22 12:15:00,12.64,12.66,12.63,12.63,20500.0,10.9629,10.9802,10.9542,10.9542,20500.0
2011-12-22 12:20:00,12.63,12.65,12.63,12.65,11900.0,10.9542,10.9715,10.9542,10.9715,11900.0
2011-12-22 12:25:00,12.64,12.67,12.64,12.67,54200.0,10.9629,10.9889,10.9629,10.9889,54200.0
2011-12-22 12:30:00,12.66,12.67,12.66,12.67,4500.0,10.9802,10.9889,10.9802,10.9889,4500.0
2011-12-22 12:35:00,12.67,12.68,12.66,12.67,38700.0,10.9889,10.9976,10.9802,10.9889,38700.0
2011-12-22 12:40:00,12.67,12.67,12.66,12.67,8700.0,10.9889,10.9889,10.9802,10.9889,8700.0
2011-12-22 12:45:00,12.66,12.67,12.64,12.64,8300.0,10.9802,10.9889,10.9629,10.9629,8300.0
2011-12-22 12:50:00,12.64,12.65,12.63,12.63,25900.0,10.9629,10.9715,10.9542,10.9542,25900.0
2011-12-22 12:55:00,12.63,12.64,12.63,12.63,4600.0,10.9542,10.9629,10.9542,10.9542,4600.0
2011-12-22 13:00:00,12.63,12.64,12.63,12.64,54600.0,10.9542,10.9629,10.9542,10.9629,54600.0
2011-12-22 13:05:00,12.64,12.64,12.63,12.64,2400.0,10.9629,10.9629,10.9542,10.9629,2400.0
2011-12-22 13:10:00,12.63,12.64,12.63,12.63,16800.0,10.9542,10.9629,10.9542,10.9542,16800.0
2011-12-22 13:15:00,12.63,12.64,12.61,12.62,55000.0,10.9542,10.9629,10.9368,10.9455,55000.0
2011-12-22 13:20:00,12.62,12.62,12.61,12.62,27300.0,10.9455,10.9455,10.9368,10.9455,27300.0
2011-12-22 13:25:00,12.62,12.64,12.61,12.63,76500.0,10.9455,10.9629,10.9368,10.9542,76500.0
2011-12-22 13:30:00,12.63,12.64,12.63,12.63,15500.0,10.9542,10.9629,10.9542,10.9542,15500.0
2011-12-22 13:35:00,12.63,12.64,12.61,12.62,29000.0,10.9542,10.9629,10.9368,10.9455,29000.0
2011-12-22 13:40:00,12.61,12.63,12.61,12.62,54100.0,10.9368,10.9542,10.9368,10.9455,54100.0
2011-12-22 13:45:00,12.62,12.62,12.6,12.61,35800.0,10.9455,10.9455,10.9282,10.9368,35800.0
2011-12-22 13:50:00,12.61,12.62,12.59,12.59,60700.0,10.9368,10.9455,10.9195,10.9195,60700.0
2011-12-22 13:55:00,12.6,12.61,12.58,12.59,52300.0,10.9282,10.9368,10.9108,10.9195,52300.0
2011-12-22 14:00:00,12.59,12.6,12.59,12.6,8900.0,10.9195,10.9282,10.9195,10.9282,8900.0
2011-12-22 14:05:00,12.6,12.61,12.59,12.6,22000.0,10.9282,10.9368,10.9195,10.9282,22000.0
2011-12-22 14:10:00,12.6,12.6,12.59,12.6,3100.0,10.9282,10.9282,10.9195,10.9282,3100.0
2011-12-22 14:15:00,12.59,12.6,12.59,12.6,10000.0,10.9195,10.9282,10.9195,10.9282,10000.0
2011-12-22 14:20:00,12.6,12.6,12.59,12.6,4900.0,10.9282,10.9282,10.9195,10.9282,4900.0
2011-12-22 14:25:00,12.6,12.61,12.59,12.61,29000.0,10.9282,10.9368,10.9195,10.9368,29000.0
2011-12-22 14:30:00,12.6,12.61,12.6,12.61,10300.0,10.9282,10.9368,10.9282,10.9368,10300.0
2011-12-22 14:35:00,12.6,12.61,12.6,12.61,16400.0,10.9282,10.9368,10.9282,10.9368,16400.0
2011-12-22 14:40:00,12.61,12.61,12.58,12.59,32300.0,10.9368,10.9368,10.9108,10.9195,32300.0
2011-12-22 14:45:00,12.59,12.59,12.56,12.56,21300.0,10.9195,10.9195,10.8935,10.8935,21300.0
2011-12-22 14:50:00,12.56,12.59,12.54,12.58,67900.0,10.8935,10.9195,10.8761,10.9108,67900.0
2011-12-22 14:55:00,12.58,12.58,12.53,12.54,41700.0,10.9108,10.9108,10.8675,10.8761,41700.0
2011-12-22 15:00:00,12.54,12.56,12.54,12.56,22100.0,10.8761,10.8935,10.8761,10.8935,22100.0
2011-12-22 15:05:00,12.56,12.59,12.56,12.58,22900.0,10.8935,10.9195,10.8935,10.9108,22900.0
2011-12-22 15:10:00,12.59,12.59,12.58,12.59,24600.0,10.9195,10.9195,10.9108,10.9195,24600.0
2011-12-22 15:15:00,12.59,12.59,12.55,12.55,85300.0,10.9195,10.9195,10.8848,10.8848,85300.0
2011-12-22 15:20:00,12.55,12.57,12.55,12.57,34200.0,10.8848,10.9022,10.8848,10.9022,34200.0
2011-12-22 15:25:00,12.57,12.57,12.56,12.57,37400.0,10.9022,10.9022,10.8935,10.9022,37400.0
2011-12-22 15:30:00,12.56,12.57,12.55,12.55,52100.0,10.8935,10.9022,10.8848,10.8848,52100.0
2011-12-22 15:35:00,12.55,12.58,12.55,12.55,96600.0,10.8848,10.9108,10.8848,10.8848,96600.0
2011-12-22 15:40:00,12.55,12.56,12.53,12.54,93300.0,10.8848,10.8935,10.8675,10.8761,93300.0
2011-12-22 15:45:00,12.54,12.55,12.52,12.54,143000.0,10.8761,10.8848,10.8588,10.8761,143000.0
2011-12-22 15:50:00,12.54,12.55,12.54,12.55,84900.0,10.8761,10.8848,10.8761,10.8848,84900.0
2011-12-22 15:55:00,12.55,12.55,12.5,12.53,234400.0,10.8848,10.8848,10.8414,10.8675,234400.0
2011-12-23 09:30:00,12.55,12.66,12.54,12.56,92700.0,10.8848,10.9802,10.8761,10.8935,92700.0
2011-12-23 09:35:00,12.56,12.62,12.53,12.53,56900.0,10.8935,10.9455,10.8675,10.8675,56900.0
2011-12-23 09:40:00,12.53,12.53,12.42,12.42,68400.0,10.8675,10.8675,10.7721,10.7721,68400.0
2011-12-23 09:45:00,12.41,12.47,12.41,12.43,45400.0,10.7634,10.8154,10.7634,10.7807,45400.0
2011-12-23 09:50:00,12.43,12.49,12.43,12.48,41300.0,10.7807,10.8328,10.7807,10.8241,41300.0
2011-12-23 09:55:00,12.48,12.49,12.46,12.46,46600.0,10.8241,10.8328,10.8067,10.8067,46600.0
2011-12-23 10:00:00,12.47,12.47,12.38,12.39,71500.0,10.8154,10.8154,10.7374,10.746,71500.0
2011-12-23 10:05:00,12.39,12.43,12.38,12.42,68000.0,10.746,10.7807,10.7374,10.7721,68000.0
2011-12-23 10:10:00,12.42,12.42,12.34,12.36,83100.0,10.7721,10.7721,10.7027,10.72,83100.0
2011-12-23 10:15:00,12.37,12.38,12.32,12.34,64700.0,10.7287,10.7374,10.6853,10.7027,64700.0
2011-12-23 10:20:00,12.34,12.39,12.33,12.38,56000.0,10.7027,10.746,10.694,10.7374,56000.0
2011-12-23 10:25:00,12.37,12.38,12.34,12.35,16700.0,10.7287,10.7374,10.7027,10.7113,16700.0
2011-12-23 10:30:00,12.35,12.39,12.34,12.38,24600.0,10.7113,10.746,10.7027,10.7374,24600.0
2011-12-23 10:35:00,12.38,12.4,12.37,12.38,25600.0,10.7374,10.7547,10.7287,10.7374,25600.0
2011-12-23 10:40:00,12.38,12.38,12.34,12.36,30800.0,10.7374,10.7374,10.7027,10.72,30800.0
2011-12-23 10:45:00,12.36,12.36,12.35,12.36,21900.0,10.72,10.72,10.7113,10.72,21900.0
2011-12-23 10:50:00,12.37,12.38,12.37,12.38,9300.0,10.7287,10.7374,10.7287,10.7374,9300.0
2011-12-23 10:55:00,12.38,12.38,12.37,12.38,12300.0,10.7374,10.7374,10.7287,10.7374,12300.0
2011-12-23 11:00:00,12.38,12.41,12.38,12.41,24000.0,10.7374,10.7634,10.7374,10.7634,24000.0
2011-12-23 11:05:00,12.41,12.41,12.4,12.41,20900.0,10.7634,10.7634,10.7547,10.7634,20900.0
2011-12-23 11:10:00,12.41,12.41,12.4,12.41,12000.0,10.7634,10.7634,10.7547,10.7634,12000.0
2011-12-23 11:15:00,12.41,12.41,12.4,12.41,9100.0,10.7634,10.7634,10.7547,10.7634,9100.0
2011-12-23 11:20:00,12.4,12.43,12.4,12.43,30400.0,10.7547,10.7807,10.7547,10.7807,30400.0
2011-12-23 11:25:00,12.43,12.43,12.42,12.43,11400.0,10.7807,10.7807,10.7721,10.7807,11400.0
2011-12-23 11:30:00,12.43,12.43,12.42,12.43,11900.0,10.7807,10.7807,10.7721,10.7807,11900.0
2011-12-23 11:35:00,12.43,12.43,12.42,12.42,32000.0,10.7807,10.7807,10.7721,10.7721,32000.0
2011-12-23 11:40:00,12.42,12.44,12.41,12.44,38700.0,10.7721,10.7894,10.7634,10.7894,38700.0
2011-12-23 11:45:00,12.44,12.47,12.43,12.47,24400.0,10.7894,10.8154,10.7807,10.8154,24400.0
2011-12-23 11:50:00,12.47,12.47,12.45,12.46,18400.0,10.8154,10.8154,10.7981,10.8067,18400.0
2011-12-23 11:55:00,12.45,12.46,12.45,12.45,8500.0,10.7981,10.8067,10.7981,10.7981,8500.0
2011-12-23 12:00:00,12.46,12.46,12.45,12.46,8600.0,10.8067,10.8067,10.7981,10.8067,8600.0
2011-12-23 12:05:00,12.45,12.46,12.45,12.45,6400.0,10.7981,10.8067,10.7981,10.7981,6400.0
2011-12-23 12:10:00,12.46,12.48,12.45,12.48,13600.0,10.8067,10.8241,10.7981,10.8241,13600.0
2011-12-23 12:15:00,12.48,12.48,12.47,12.47,15800.0,10.8241,10.8241,10.8154,10.8154,15800.0
2011-12-23 12:20:00,12.47,12.48,12.47,12.48,7500.0,10.8154,10.8241,10.8154,10.8241,7500.0
2011-12-23 12:25:00,12.47,12.48,12.47,12.48,4900.0,10.8154,10.8241,10.8154,10.8241,4900.0
2011-12-23 12:30:00,12.48,12.49,12.47,12.49,29300.0,10.8241,10.8328,10.8154,10.8328,29300.0
2011-12-23 12:35:00,12.49,12.5,12.48,12.49,27100.0,10.8328,10.8414,10.8241,10.8328,27100.0
2011-12-23 12:40:00,12.49,12.5,12.49,12.5,28100.0,10.8328,10.8414,10.8328,10.8414,28100.0
2011-12-23 12:45:00,12.5,12.5,12.49,12.5,2800.0,10.8414,10.8414,10.8328,10.8414,2800.0
2011-12-23 12:50:00,12.5,12.5,12.49,12.5,4000.0,10.8414,10.8414,10.8328,10.8414,4000.0
2011-12-23 12:55:00,12.5,12.5,12.49,12.49,10600.0,10.8414,10.8414,10.8328,10.8328,10600.0
2011-12-23 13:00:00,12.5,12.5,12.47,12.47,40300.0,10.8414,10.8414,10.8154,10.8154,40300.0
2011-12-23 13:05:00,12.46,12.47,12.46,12.47,39000.0,10.8067,10.8154,10.8067,10.8154,39000.0
2011-12-23 13:10:00,12.46,12.47,12.46,12.46,1500.0,10.8067,10.8154,10.8067,10.8067,1500.0
2011-12-23 13:15:00,12.46,12.46,12.43,12.43,40000.0,10.8067,10.8067,10.7807,10.7807,40000.0
2011-12-23 13:20:00,12.43,12.43,12.4,12.4,28600.0,10.7807,10.7807,10.7547,10.7547,28600.0
2011-12-23 13:25:00,12.41,12.41,12.4,12.4,16700.0,10.7634,10.7634,10.7547,10.7547,16700.0
2011-12-23 13:30:00,12.41,12.41,12.4,12.41,20200.0,10.7634,10.7634,10.7547,10.7634,20200.0
2011-12-23 13:35:00,12.41,12.42,12.4,12.41,15100.0,10.7634,10.7721,10.7547,10.7634,15100.0
2011-12-23 13:40:00,12.42,12.42,12.41,12.41,34200.0,10.7721,10.7721,10.7634,10.7634,34200.0
2011-12-23 13:45:00,12.41,12.41,12.4,12.4,3600.0,10.7634,10.7634,10.7547,10.7547,3600.0
2011-12-23 13:50:00,12.41,12.43,12.4,12.43,23100.0,10.7634,10.7807,10.7547,10.7807,23100.0
2011-12-23 13:55:00,12.43,12.43,12.42,12.43,11400.0,10.7807,10.7807,10.7721,10.7807,11400.0
2011-12-23 14:00:00,12.42,12.43,12.41,12.42,29900.0,10.7721,10.7807,10.7634,10.7721,29900.0
2011-12-23 14:05:00,12.42,12.42,12.4,12.41,36200.0,10.7721,10.7721,10.7547,10.7634,36200.0
2011-12-23 14:10:00,12.41,12.42,12.4,12.42,18800.0,10.7634,10.7721,10.7547,10.7721,18800.0
2011-12-23 14:15:00,12.42,12.42,12.41,12.42,8300.0,10.7721,10.7721,10.7634,10.7721,8300.0
2011-12-23 14:20:00,12.42,12.43,12.41,12.43,36500.0,10.7721,10.7807,10.7634,10.7807,36500.0
2011-12-23 14:25:00,12.43,12.43,12.42,12.43,7900.0,10.7807,10.7807,10.7721,10.7807,7900.0
2011-12-23 14:30:00,12.43,12.44,12.42,12.44,22400.0,10.7807,10.7894,10.7721,10.7894,22400.0
2011-12-23 14:35:00,12.44,12.45,12.43,12.45,408000.0,10.7894,10.7981,10.7807,10.7981,408000.0
2011-12-23 14:40:00,12.44,12.45,12.44,12.45,4800.0,10.7894,10.7981,10.7894,10.7981,4800.0
2011-12-23 14:45:00,12.45,12.46,12.44,12.45,43600.0,10.7981,10.8067,10.7894,10.7981,43600.0
2011-12-23 14:50:00,12.45,12.45,12.44,12.45,11100.0,10.7981,10.7981,10.7894,10.7981,11100.0
2011-12-23 14:55:00,12.45,12.46,12.45,12.46,16900.0,10.7981,10.8067,10.7981,10.8067,16900.0
2011-12-23 15:00:00,12.46,12.46,12.45,12.46,18900.0,10.8067,10.8067,10.7981,10.8067,18900.0
2011-12-23 15:05:00,12.46,12.46,12.45,12.46,9700.0,10.8067,10.8067,10.7981,10.8067,9700.0
2011-12-23 15:10:00,12.46,12.46,12.44,12.45,30300.0,10.8067,10.8067,10.7894,10.7981,30300.0
2011-12-23 15:15:00,12.45,12.46,12.44,12.46,54700.0,10.7981,10.8067,10.7894,10.8067,54700.0
2011-12-23 15:20:00,12.46,12.46,12.45,12.46,13800.0,10.8067,10.8067,10.7981,10.8067,13800.0
2011-12-23 15:25:00,12.46,12.46,12.45,12.46,15200.0,10.8067,10.8067,10.7981,10.8067,15200.0
2011-12-23 15:30:00,12.45,12.46,12.45,12.46,26900.0,10.7981,10.8067,10.7981,10.8067,26900.0
2011-12-23 15:35:00,12.46,12.46,12.45,12.46,36600.0,10.8067,10.8067,10.7981,10.8067,36600.0
2011-12-23 15:40:00,12.45,12.46,12.44,12.44,108500.0,10.7981,10.8067,10.7894,10.7894,108500.0
2011-12-23 15:45:00,12.45,12.45,12.44,12.45,49700.0,10.7981,10.7981,10.7894,10.7981,49700.0
2011-12-23 15:50:00,12.45,12.45,12.44,12.45,95200.0,10.7981,10.7981,10.7894,10.7981,95200.0
2011-12-23 15:55:00,12.45,12.45,12.44,12.45,140900.0,10.7981,10.7981,10.7894,10.7981,140900.0
2011-12-27 09:30:00,12.43,12.51,12.43,12.5,30800.0,10.7807,10.8501,10.7807,10.8414,30800.0
2011-12-27 09:35:00,12.49,12.5,12.45,12.5,15500.0,10.8328,10.8414,10.7981,10.8414,15500.0
2011-12-27 09:40:00,12.49,12.5,12.4,12.41,50000.0,10.8328,10.8414,10.7547,10.7634,50000.0
2011-12-27 09:45:00,12.41,12.46,12.41,12.46,45500.0,10.7634,10.8067,10.7634,10.8067,45500.0
2011-12-27 09:50:00,12.46,12.47,12.4,12.4,45400.0,10.8067,10.8154,10.7547,10.7547,45400.0
2011-12-27 09:55:00,12.39,12.44,12.37,12.44,29200.0,10.746,10.7894,10.7287,10.7894,29200.0
2011-12-27 10:00:00,12.44,12.47,12.43,12.44,114800.0,10.7894,10.8154,10.7807,10.7894,114800.0
2011-12-27 10:05:00,12.44,12.45,12.42,12.45,22100.0,10.7894,10.7981,10.7721,10.7981,22100.0
2011-12-27 10:10:00,12.45,12.47,12.44,12.46,32500.0,10.7981,10.8154,10.7894,10.8067,32500.0
2011-12-27 10:15:00,12.45,12.46,12.43,12.44,34200.0,10.7981,10.8067,10.7807,10.7894,34200.0
2011-12-27 10:20:00,12.43,12.44,12.43,12.43,16200.0,10.7807,10.7894,10.7807,10.7807,16200.0
2011-12-27 10:25:00,12.43,12.46,12.42,12.45,31800.0,10.7807,10.8067,10.7721,10.7981,31800.0
2011-12-27 10:30:00,12.46,12.47,12.45,12.47,25900.0,10.8067,10.8154,10.7981,10.8154,25900.0
2011-12-27 10:35:00,12.47,12.47,12.45,12.46,9500.0,10.8154,10.8154,10.7981,10.8067,9500.0
2011-12-27 10:40:00,12.45,12.46,12.45,12.45,11600.0,10.7981,10.8067,10.7981,10.7981,11600.0
2011-12-27 10:45:00,12.44,12.44,12.42,12.43,12100.0,10.7894,10.7894,10.7721,10.7807,12100.0
2011-12-27 10:50:00,12.43,12.44,12.38,12.39,32800.0,10.7807,10.7894,10.7374,10.746,32800.0
2011-12-27 10:55:00,12.4,12.42,12.39,12.41,43300.0,10.7547,10.7721,10.746,10.7634,43300.0
2011-12-27 11:00:00,12.41,12.45,12.41,12.44,22600.0,10.7634,10.7981,10.7634,10.7894,22600.0
2011-12-27 11:05:00,12.44,12.45,12.44,12.44,5800.0,10.7894,10.7981,10.7894,10.7894,5800.0
2011-12-27 11:10:00,12.45,12.46,12.44,12.46,18600.0,10.7981,10.8067,10.7894,10.8067,18600.0
2011-12-27 11:15:00,12.45,12.46,12.42,12.43,18000.0,10.7981,10.8067,10.7721,10.7807,18000.0
2011-12-27 11:20:00,12.43,12.43,12.41,12.42,10200.0,10.7807,10.7807,10.7634,10.7721,10200.0
2011-12-27 11:25:00,12.42,12.43,12.42,12.42,6800.0,10.7721,10.7807,10.7721,10.7721,6800.0
2011-12-27 11:30:00,12.43,12.43,12.41,12.41,6000.0,10.7807,10.7807,10.7634,10.7634,6000.0
2011-12-27 11:35:00,12.4,12.41,12.4,12.4,14000.0,10.7547,10.7634,10.7547,10.7547,14000.0
2011-12-27 11:40:00,12.41,12.41,12.39,12.4,6700.0,10.7634,10.7634,10.746,10.7547,6700.0
2011-12-27 11:45:00,12.4,12.41,12.39,12.4,11900.0,10.7547,10.7634,10.746,10.7547,11900.0
2011-12-27 11:50:00,12.4,12.4,12.39,12.39,4200.0,10.7547,10.7547,10.746,10.746,4200.0
2011-12-27 11:55:00,12.4,12.42,12.4,12.42,8800.0,10.7547,10.7721,10.7547,10.7721,8800.0
2011-12-27 12:00:00,12.42,12.45,12.42,12.44,31900.0,10.7721,10.7981,10.7721,10.7894,31900.0
2011-12-27 12:05:00,12.44,12.45,12.43,12.45,4000.0,10.7894,10.7981,10.7807,10.7981,4000.0
2011-12-27 12:10:00,12.45,12.45,12.43,12.43,3200.0,10.7981,10.7981,10.7807,10.7807,3200.0
2011-12-27 12:15:00,12.43,12.45,12.43,12.45,4100.0,10.7807,10.7981,10.7807,10.7981,4100.0
2011-12-27 12:20:00,12.45,12.45,12.44,12.44,2500.0,10.7981,10.7981,10.7894,10.7894,2500.0
2011-12-27 12:25:00,12.45,12.45,12.44,12.45,42700.0,10.7981,10.7981,10.7894,10.7981,42700.0
2011-12-27 12:30:00,12.45,12.45,12.44,12.45,4500.0,10.7981,10.7981,10.7894,10.7981,4500.0
2011-12-27 12:35:00,12.44,12.45,12.43,12.43,12200.0,10.7894,10.7981,10.7807,10.7807,12200.0
2011-12-27 12:40:00,12.44,12.44,12.43,12.44,900.0,10.7894,10.7894,10.7807,10.7894,900.0
2011-12-27 12:45:00,12.43,12.45,12.43,12.44,4500.0,10.7807,10.7981,10.7807,10.7894,4500.0
2011-12-27 12:50:00,12.45,12.45,12.44,12.45,2100.0,10.7981,10.7981,10.7894,10.7981,2100.0
2011-12-27 12:55:00,12.44,12.45,12.44,12.45,7500.0,10.7894,10.7981,10.7894,10.7981,7500.0
2011-12-27 13:00:00,12.45,12.45,12.43,12.43,18600.0,10.7981,10.7981,10.7807,10.7807,18600.0
2011-12-27 13:05:00,12.43,12.43,12.41,12.42,24500.0,10.7807,10.7807,10.7634,10.7721,24500.0
2011-12-27 13:10:00,12.42,12.43,12.41,12.43,6300.0,10.7721,10.7807,10.7634,10.7807,6300.0
2011-12-27 13:15:00,12.42,12.43,12.42,12.43,1200.0,10.7721,10.7807,10.7721,10.7807,1200.0
2011-12-27 13:20:00,12.42,12.43,12.42,12.43,1900.0,10.7721,10.7807,10.7721,10.7807,1900.0
2011-12-27 13:25:00,12.42,12.43,12.42,12.43,6900.0,10.7721,10.7807,10.7721,10.7807,6900.0
2011-12-27 13:30:00,12.43,12.43,12.42,12.43,1800.0,10.7807,10.7807,10.7721,10.7807,1800.0
2011-12-27 13:35:00,12.42,12.44,12.42,12.44,6500.0,10.7721,10.7894,10.7721,10.7894,6500.0
2011-12-27 13:40:00,12.43,12.44,12.43,12.44,3000.0,10.7807,10.7894,10.7807,10.7894,3000.0
2011-12-27 13:45:00,12.44,12.44,12.43,12.44,39000.0,10.7894,10.7894,10.7807,10.7894,39000.0
2011-12-27 13:50:00,12.44,12.44,12.43,12.43,8800.0,10.7894,10.7894,10.7807,10.7807,8800.0
2011-12-27 13:55:00,12.43,12.45,12.43,12.45,9900.0,10.7807,10.7981,10.7807,10.7981,9900.0
2011-12-27 14:00:00,12.45,12.46,12.44,12.45,40100.0,10.7981,10.8067,10.7894,10.7981,40100.0
2011-12-27 14:05:00,12.45,12.45,12.41,12.41,178600.0,10.7981,10.7981,10.7634,10.7634,178600.0
2011-12-27 14:10:00,12.41,12.43,12.41,12.43,6900.0,10.7634,10.7807,10.7634,10.7807,6900.0
2011-12-27 14:15:00,12.43,12.44,12.42,12.44,6000.0,10.7807,10.7894,10.7721,10.7894,6000.0
2011-12-27 14:20:00,12.44,12.44,12.43,12.44,5000.0,10.7894,10.7894,10.7807,10.7894,5000.0
2011-12-27 14:25:00,12.44,12.44,12.4,12.4,22100.0,10.7894,10.7894,10.7547,10.7547,22100.0
2011-12-27 14:30:00,12.41,12.41,12.39,12.41,15500.0,10.7634,10.7634,10.746,10.7634,15500.0
2011-12-27 14:35:00,12.41,12.43,12.41,12.43,15900.0,10.7634,10.7807,10.7634,10.7807,15900.0
2011-12-27 14:40:00,12.43,12.44,12.42,12.43,23700.0,10.7807,10.7894,10.7721,10.7807,23700.0
2011-12-27 14:45:00,12.43,12.44,12.42,12.44,6200.0,10.7807,10.7894,10.7721,10.7894,6200.0
2011-12-27 14:50:00,12.44,12.44,12.43,12.44,20700.0,10.7894,10.7894,10.7807,10.7894,20700.0
2011-12-27 14:55:00,12.44,12.45,12.43,12.43,27100.0,10.7894,10.7981,10.7807,10.7807,27100.0
2011-12-27 15:00:00,12.43,12.44,12.43,12.43,4400.0,10.7807,10.7894,10.7807,10.7807,4400.0
2011-12-27 15:05:00,12.44,12.44,12.43,12.43,6300.0,10.7894,10.7894,10.7807,10.7807,6300.0
2011-12-27 15:10:00,12.43,12.44,12.42,12.43,14300.0,10.7807,10.7894,10.7721,10.7807,14300.0
2011-12-27 15:15:00,12.42,12.43,12.41,12.42,6900.0,10.7721,10.7807,10.7634,10.7721,6900.0
2011-12-27 15:20:00,12.42,12.42,12.39,12.41,21800.0,10.7721,10.7721,10.746,10.7634,21800.0
2011-12-27 15:25:00,12.4,12.41,12.4,12.41,5500.0,10.7547,10.7634,10.7547,10.7634,5500.0
2011-12-27 15:30:00,12.41,12.41,12.37,12.4,60000.0,10.7634,10.7634,10.7287,10.7547,60000.0
2011-12-27 15:35:00,12.41,12.41,12.36,12.37,49500.0,10.7634,10.7634,10.72,10.7287,49500.0
2011-12-27 15:40:00,12.37,12.39,12.36,12.39,74200.0,10.7287,10.746,10.72,10.746,74200.0
2011-12-27 15:45:00,12.39,12.41,12.37,12.38,98500.0,10.746,10.7634,10.7287,10.7374,98500.0
2011-12-27 15:50:00,12.38,12.39,12.38,12.39,47200.0,10.7374,10.746,10.7374,10.746,47200.0
2011-12-27 15:55:00,12.38,12.38,12.33,12.36,427300.0,10.7374,10.7374,10.694,10.72,427300.0
2011-12-28 09:30:00,12.35,12.36,12.3,12.3,23000.0,10.7113,10.72,10.668,10.668,23000.0
2011-12-28 09:35:00,12.3,12.3,12.26,12.29,33200.0,10.668,10.668,10.6333,10.6593,33200.0
2011-12-28 09:40:00,12.28,12.32,12.27,12.28,29800.0,10.6506,10.6853,10.642,10.6506,29800.0
2011-12-28 09:45:00,12.27,12.28,12.22,12.22,51900.0,10.642,10.6506,10.5986,10.5986,51900.0
2011-12-28 09:50:00,12.23,12.23,12.16,12.16,49400.0,10.6073,10.6073,10.5466,10.5466,49400.0
2011-12-28 09:55:00,12.17,12.19,12.16,12.18,29000.0,10.5552,10.5726,10.5466,10.5639,29000.0
2011-12-28 10:00:00,12.18,12.19,12.15,12.18,53600.0,10.5639,10.5726,10.5379,10.5639,53600.0
2011-12-28 10:05:00,12.18,12.18,12.16,12.17,76900.0,10.5639,10.5639,10.5466,10.5552,76900.0
2011-12-28 10:10:00,12.16,12.17,12.13,12.13,36900.0,10.5466,10.5552,10.5205,10.5205,36900.0
2011-12-28 10:15:00,12.13,12.13,12.08,12.12,80100.0,10.5205,10.5205,10.4772,10.5119,80100.0
2011-12-28 10:20:00,12.13,12.13,12.1,12.1,9900.0,10.5205,10.5205,10.4945,10.4945,9900.0
2011-12-28 10:25:00,12.1,12.11,12.07,12.09,31300.0,10.4945,10.5032,10.4685,10.4858,31300.0
2011-12-28 10:30:00,12.09,12.12,12.07,12.1,52100.0,10.4858,10.5119,10.4685,10.4945,52100.0
2011-12-28 10:35:00,12.11,12.11,12.09,12.11,14600.0,10.5032,10.5032,10.4858,10.5032,14600.0
2011-12-28 10:40:00,12.11,12.12,12.1,12.11,19000.0,10.5032,10.5119,10.4945,10.5032,19000.0
2011-12-28 10:45:00,12.12,12.12,12.1,12.1,8400.0,10.5119,10.5119,10.4945,10.4945,8400.0
2011-12-28 10:50:00,12.11,12.11,12.09,12.09,9000.0,10.5032,10.5032,10.4858,10.4858,9000.0
2011-12-28 10:55:00,12.1,12.11,12.09,12.11,42500.0,10.4945,10.5032,10.4858,10.5032,42500.0
2011-12-28 11:00:00,12.1,12.11,12.09,12.1,41500.0,10.4945,10.5032,10.4858,10.4945,41500.0
2011-12-28 11:05:00,12.1,12.12,12.09,12.1,17100.0,10.4945,10.5119,10.4858,10.4945,17100.0
2011-12-28 11:10:00,12.1,12.12,12.09,12.11,31000.0,10.4945,10.5119,10.4858,10.5032,31000.0
2011-12-28 11:15:00,12.11,12.12,12.1,12.11,19200.0,10.5032,10.5119,10.4945,10.5032,19200.0
2011-12-28 11:20:00,12.11,12.11,12.1,12.11,9700.0,10.5032,10.5032,10.4945,10.5032,9700.0
2011-12-28 11:25:00,12.11,12.11,12.07,12.07,23100.0,10.5032,10.5032,10.4685,10.4685,23100.0
2011-12-28 11:30:00,12.07,12.09,12.06,12.08,88300.0,10.4685,10.4858,10.4598,10.4772,88300.0
2011-12-28 11:35:00,12.08,12.09,12.06,12.08,43400.0,10.4772,10.4858,10.4598,10.4772,43400.0
2011-12-28 11:40:00,12.08,12.09,12.06,12.06,22400.0,10.4772,10.4858,10.4598,10.4598,22400.0
2011-12-28 11:45:00,12.07,12.09,12.06,12.09,37100.0,10.4685,10.4858,10.4598,10.4858,37100.0
2011-12-28 11:50:00,12.09,12.1,12.09,12.1,11300.0,10.4858,10.4945,10.4858,10.4945,11300.0
2011-12-28 11:55:00,12.09,12.1,12.07,12.08,20600.0,10.4858,10.4945,10.4685,10.4772,20600.0
2011-12-28 12:00:00,12.08,12.08,12.07,12.07,4600.0,10.4772,10.4772,10.4685,10.4685,4600.0
2011-12-28 12:05:00,12.07,12.08,12.06,12.07,11900.0,10.4685,10.4772,10.4598,10.4685,11900.0
2011-12-28 12:10:00,12.07,12.08,12.06,12.08,43700.0,10.4685,10.4772,10.4598,10.4772,43700.0
2011-12-28 12:15:00,12.07,12.08,12.07,12.08,8800.0,10.4685,10.4772,10.4685,10.4772,8800.0
2011-12-28 12:20:00,12.08,12.08,12.07,12.08,16300.0,10.4772,10.4772,10.4685,10.4772,16300.0
2011-12-28 12:25:00,12.08,12.09,12.07,12.09,34500.0,10.4772,10.4858,10.4685,10.4858,34500.0
2011-12-28 12:30:00,12.09,12.1,12.09,12.1,30600.0,10.4858,10.4945,10.4858,10.4945,30600.0
2011-12-28 12:35:00,12.1,12.1,12.09,12.1,8700.0,10.4945,10.4945,10.4858,10.4945,8700.0
2011-12-28 12:40:00,12.1,12.12,12.09,12.12,33300.0,10.4945,10.5119,10.4858,10.5119,33300.0
2011-12-28 12:45:00,12.12,12.14,12.12,12.14,18100.0,10.5119,10.5292,10.5119,10.5292,18100.0
2011-12-28 12:50:00,12.14,12.14,12.09,12.11,42300.0,10.5292,10.5292,10.4858,10.5032,42300.0
2011-12-28 12:55:00,12.12,12.13,12.12,12.13,18100.0,10.5119,10.5205,10.5119,10.5205,18100.0
2011-12-28 13:00:00,12.13,12.16,12.13,12.15,23900.0,10.5205,10.5466,10.5205,10.5379,23900.0
2011-12-28 13:05:00,12.15,12.16,12.14,12.16,10000.0,10.5379,10.5466,10.5292,10.5466,10000.0
2011-12-28 13:10:00,12.16,12.17,12.15,12.17,19600.0,10.5466,10.5552,10.5379,10.5552,19600.0
2011-12-28 13:15:00,12.17,12.21,12.17,12.2,19800.0,10.5552,10.5899,10.5552,10.5812,19800.0
2011-12-28 13:20:00,12.2,12.2,12.19,12.2,5200.0,10.5812,10.5812,10.5726,10.5812,5200.0
2011-12-28 13:25:00,12.2,12.22,12.2,12.22,11700.0,10.5812,10.5986,10.5812,10.5986,11700.0
2011-12-28 13:30:00,12.21,12.28,12.21,12.26,138300.0,10.5899,10.6506,10.5899,10.6333,138300.0
2011-12-28 13:35:00,12.26,12.3,12.25,12.29,98000.0,10.6333,10.668,10.6246,10.6593,98000.0
2011-12-28 13:40:00,12.29,12.29,12.26,12.26,29700.0,10.6593,10.6593,10.6333,10.6333,29700.0
2011-12-28 13:45:00,12.27,12.27,12.25,12.27,14500.0,10.642,10.642,10.6246,10.642,14500.0
2011-12-28 13:50:00,12.27,12.27,12.26,12.27,5700.0,10.642,10.642,10.6333,10.642,5700.0
2011-12-28 13:55:00,12.27,12.27,12.26,12.27,4800.0,10.642,10.642,10.6333,10.642,4800.0
2011-12-28 14:00:00,12.27,12.27,12.23,12.23,26600.0,10.642,10.642,10.6073,10.6073,26600.0
2011-12-28 14:05:00,12.23,12.24,12.22,12.23,71100.0,10.6073,10.6159,10.5986,10.6073,71100.0
2011-12-28 14:10:00,12.23,12.24,12.21,12.21,55100.0,10.6073,10.6159,10.5899,10.5899,55100.0
2011-12-28 14:15:00,12.22,12.22,12.21,12.22,13200.0,10.5986,10.5986,10.5899,10.5986,13200.0
2011-12-28 14:20:00,12.22,12.22,12.21,12.22,5900.0,10.5986,10.5986,10.5899,10.5986,5900.0
2011-12-28 14:25:00,12.22,12.23,12.21,12.23,32400.0,10.5986,10.6073,10.5899,10.6073,32400.0
2011-12-28 14:30:00,12.24,12.24,12.2,12.21,29700.0,10.6159,10.6159,10.5812,10.5899,29700.0
2011-12-28 14:35:00,12.21,12.21,12.19,12.19,9800.0,10.5899,10.5899,10.5726,10.5726,9800.0
2011-12-28 14:40:00,12.19,12.2,12.18,12.19,15000.0,10.5726,10.5812,10.5639,10.5726,15000.0
2011-12-28 14:45:00,12.19,12.2,12.18,12.2,6800.0,10.5726,10.5812,10.5639,10.5812,6800.0
2011-12-28 14:50:00,12.19,12.2,12.19,12.2,9400.0,10.5726,10.5812,10.5726,10.5812,9400.0
2011-12-28 14:55:00,12.2,12.23,12.19,12.22,25900.0,10.5812,10.6073,10.5726,10.5986,25900.0
2011-12-28 15:00:00,12.22,12.23,12.21,12.23,9500.0,10.5986,10.6073,10.5899,10.6073,9500.0
2011-12-28 15:05:00,12.23,12.23,12.22,12.23,6200.0,10.6073,10.6073,10.5986,10.6073,6200.0
2011-12-28 15:10:00,12.22,12.25,12.22,12.24,37400.0,10.5986,10.6246,10.5986,10.6159,37400.0
2011-12-28 15:15:00,12.24,12.24,12.19,12.21,100500.0,10.6159,10.6159,10.5726,10.5899,100500.0
2011-12-28 15:20:00,12.21,12.23,12.2,12.22,53700.0,10.5899,10.6073,10.5812,10.5986,53700.0
2011-12-28 15:25:00,12.21,12.22,12.17,12.2,46000.0,10.5899,10.5986,10.5552,10.5812,46000.0
2011-12-28 15:30:00,12.2,12.2,12.19,12.2,11800.0,10.5812,10.5812,10.5726,10.5812,11800.0
2011-12-28 15:35:00,12.2,12.21,12.19,12.2,67700.0,10.5812,10.5899,10.5726,10.5812,67700.0
2011-12-28 15:40:00,12.21,12.22,12.2,12.2,100500.0,10.5899,10.5986,10.5812,10.5812,100500.0
2011-12-28 15:45:00,12.2,12.21,12.18,12.19,88100.0,10.5812,10.5899,10.5639,10.5726,88100.0
2011-12-28 15:50:00,12.2,12.21,12.18,12.21,77700.0,10.5812,10.5899,10.5639,10.5899,77700.0
2011-12-28 15:55:00,12.21,12.22,12.2,12.21,194800.0,10.5899,10.5986,10.5812,10.5899,194800.0
2011-12-29 09:30:00,12.37,12.38,12.28,12.37,164800.0,10.7287,10.7374,10.6506,10.7287,164800.0
2011-12-29 09:35:00,12.37,12.4,12.34,12.39,249500.0,10.7287,10.7547,10.7027,10.746,249500.0
2011-12-29 09:40:00,12.39,12.41,12.38,12.39,153700.0,10.746,10.7634,10.7374,10.746,153700.0
2011-12-29 09:45:00,12.39,12.4,12.38,12.4,29500.0,10.746,10.7547,10.7374,10.7547,29500.0
2011-12-29 09:50:00,12.4,12.43,12.39,12.42,122400.0,10.7547,10.7807,10.746,10.7721,122400.0
2011-12-29 09:55:00,12.43,12.47,12.41,12.47,135500.0,10.7807,10.8154,10.7634,10.8154,135500.0
2011-12-29 10:00:00,12.47,12.55,12.46,12.55,192800.0,10.8154,10.8848,10.8067,10.8848,192800.0
2011-12-29 10:05:00,12.55,12.56,12.5,12.54,152100.0,10.8848,10.8935,10.8414,10.8761,152100.0
2011-12-29 10:10:00,12.53,12.55,12.49,12.5,84100.0,10.8675,10.8848,10.8328,10.8414,84100.0
2011-12-29 10:15:00,12.5,12.54,12.49,12.54,94100.0,10.8414,10.8761,10.8328,10.8761,94100.0
2011-12-29 10:20:00,12.54,12.55,12.53,12.55,31800.0,10.8761,10.8848,10.8675,10.8848,31800.0
2011-12-29 10:25:00,12.54,12.58,12.54,12.57,192300.0,10.8761,10.9108,10.8761,10.9022,192300.0
2011-12-29 10:30:00,12.56,12.62,12.55,12.61,183100.0,10.8935,10.9455,10.8848,10.9368,183100.0
2011-12-29 10:35:00,12.62,12.64,12.61,12.63,66500.0,10.9455,10.9629,10.9368,10.9542,66500.0
2011-12-29 10:40:00,12.63,12.64,12.59,12.62,111100.0,10.9542,10.9629,10.9195,10.9455,111100.0
2011-12-29 10:45:00,12.62,12.62,12.61,12.61,43300.0,10.9455,10.9455,10.9368,10.9368,43300.0
2011-12-29 10:50:00,12.61,12.62,12.6,12.62,32000.0,10.9368,10.9455,10.9282,10.9455,32000.0
2011-12-29 10:55:00,12.62,12.62,12.61,12.62,22200.0,10.9455,10.9455,10.9368,10.9455,22200.0
2011-12-29 11:00:00,12.62,12.63,12.6,12.6,73500.0,10.9455,10.9542,10.9282,10.9282,73500.0
2011-12-29 11:05:00,12.61,12.62,12.6,12.61,123500.0,10.9368,10.9455,10.9282,10.9368,123500.0
2011-12-29 11:10:00,12.61,12.63,12.6,12.6,111200.0,10.9368,10.9542,10.9282,10.9282,111200.0
2011-12-29 11:15:00,12.6,12.61,12.6,12.6,16900.0,10.9282,10.9368,10.9282,10.9282,16900.0
2011-12-29 11:20:00,12.6,12.64,12.6,12.64,40300.0,10.9282,10.9629,10.9282,10.9629,40300.0
2011-12-29 11:25:00,12.63,12.68,12.63,12.65,101900.0,10.9542,10.9976,10.9542,10.9715,101900.0
2011-12-29 11:30:00,12.65,12.65,12.64,12.64,15900.0,10.9715,10.9715,10.9629,10.9629,15900.0
2011-12-29 11:35:00,12.65,12.69,12.65,12.68,62800.0,10.9715,11.0062,10.9715,10.9976,62800.0
2011-12-29 11:40:00,12.69,12.69,12.68,12.68,27100.0,11.0062,11.0062,10.9976,10.9976,27100.0
2011-12-29 11:45:00,12.69,12.69,12.65,12.66,62200.0,11.0062,11.0062,10.9715,10.9802,62200.0
2011-12-29 11:50:00,12.65,12.67,12.65,12.66,36600.0,10.9715,10.9889,10.9715,10.9802,36600.0
2011-12-29 11:55:00,12.66,12.67,12.65,12.66,51400.0,10.9802,10.9889,10.9715,10.9802,51400.0
2011-12-29 12:00:00,12.67,12.67,12.63,12.64,53100.0,10.9889,10.9889,10.9542,10.9629,53100.0
2011-12-29 12:05:00,12.63,12.64,12.62,12.62,21900.0,10.9542,10.9629,10.9455,10.9455,21900.0
2011-12-29 12:10:00,12.63,12.65,12.63,12.64,48800.0,10.9542,10.9715,10.9542,10.9629,48800.0
2011-12-29 12:15:00,12.64,12.65,12.64,12.64,8800.0,10.9629,10.9715,10.9629,10.9629,8800.0
2011-12-29 12:20:00,12.64,12.66,12.63,12.65,131900.0,10.9629,10.9802,10.9542,10.9715,131900.0
2011-12-29 12:25:00,12.65,12.66,12.64,12.64,37700.0,10.9715,10.9802,10.9629,10.9629,37700.0
2011-12-29 12:30:00,12.64,12.65,12.62,12.62,30400.0,10.9629,10.9715,10.9455,10.9455,30400.0
2011-12-29 12:35:00,12.62,12.63,12.62,12.63,15500.0,10.9455,10.9542,10.9455,10.9542,15500.0
2011-12-29 12:40:00,12.63,12.63,12.62,12.63,20000.0,10.9542,10.9542,10.9455,10.9542,20000.0
2011-12-29 12:45:00,12.62,12.63,12.62,12.63,23000.0,10.9455,10.9542,10.9455,10.9542,23000.0
2011-12-29 12:50:00,12.62,12.64,12.62,12.63,38400.0,10.9455,10.9629,10.9455,10.9542,38400.0
2011-12-29 12:55:00,12.64,12.65,12.63,12.65,36600.0,10.9629,10.9715,10.9542,10.9715,36600.0
2011-12-29 13:00:00,12.65,12.66,12.64,12.65,65500.0,10.9715,10.9802,10.9629,10.9715,65500.0
2011-12-29 13:05:00,12.65,12.65,12.64,12.65,10100.0,10.9715,10.9715,10.9629,10.9715,10100.0
2011-12-29 13:10:00,12.65,12.65,12.64,12.64,12500.0,10.9715,10.9715,10.9629,10.9629,12500.0
2011-12-29 13:15:00,12.65,12.65,12.62,12.63,102400.0,10.9715,10.9715,10.9455,10.9542,102400.0
2011-12-29 13:20:00,12.63,12.63,12.62,12.63,12100.0,10.9542,10.9542,10.9455,10.9542,12100.0
2011-12-29 13:25:00,12.63,12.65,12.62,12.64,65800.0,10.9542,10.9715,10.9455,10.9629,65800.0
2011-12-29 13:30:00,12.64,12.64,12.63,12.63,12400.0,10.9629,10.9629,10.9542,10.9542,12400.0
2011-12-29 13:35:00,12.64,12.66,12.63,12.66,79500.0,10.9629,10.9802,10.9542,10.9802,79500.0
2011-12-29 13:40:00,12.66,12.66,12.64,12.64,84300.0,10.9802,10.9802,10.9629,10.9629,84300.0
2011-12-29 13:45:00,12.64,12.65,12.62,12.65,60800.0,10.9629,10.9715,10.9455,10.9715,60800.0
2011-12-29 13:50:00,12.64,12.65,12.63,12.65,33600.0,10.9629,10.9715,10.9542,10.9715,33600.0
2011-12-29 13:55:00,12.65,12.65,12.63,12.63,38900.0,10.9715,10.9715,10.9542,10.9542,38900.0
2011-12-29 14:00:00,12.64,12.65,12.64,12.65,46300.0,10.9629,10.9715,10.9629,10.9715,46300.0
2011-12-29 14:05:00,12.65,12.65,12.64,12.65,21300.0,10.9715,10.9715,10.9629,10.9715,21300.0
2011-12-29 14:10:00,12.64,12.66,12.63,12.66,133600.0,10.9629,10.9802,10.9542,10.9802,133600.0
2011-12-29 14:15:00,12.66,12.66,12.65,12.66,60800.0,10.9802,10.9802,10.9715,10.9802,60800.0
2011-12-29 14:20:00,12.65,12.69,12.65,12.69,172100.0,10.9715,11.0062,10.9715,11.0062,172100.0
2011-12-29 14:25:00,12.69,12.69,12.67,12.67,47600.0,11.0062,11.0062,10.9889,10.9889,47600.0
2011-12-29 14:30:00,12.67,12.68,12.67,12.68,31600.0,10.9889,10.9976,10.9889,10.9976,31600.0
2011-12-29 14:35:00,12.67,12.68,12.66,12.66,48900.0,10.9889,10.9976,10.9802,10.9802,48900.0
2011-12-29 14:40:00,12.67,12.67,12.65,12.66,28900.0,10.9889,10.9889,10.9715,10.9802,28900.0
2011-12-29 14:45:00,12.65,12.67,12.65,12.67,62300.0,10.9715,10.9889,10.9715,10.9889,62300.0
2011-12-29 14:50:00,12.66,12.67,12.66,12.66,15200.0,10.9802,10.9889,10.9802,10.9802,15200.0
2011-12-29 14:55:00,12.67,12.67,12.66,12.67,32100.0,10.9889,10.9889,10.9802,10.9889,32100.0
2011-12-29 15:00:00,12.67,12.69,12.67,12.69,68900.0,10.9889,11.0062,10.9889,11.0062,68900.0
2011-12-29 15:05:00,12.69,12.69,12.68,12.68,63400.0,11.0062,11.0062,10.9976,10.9976,63400.0
2011-12-29 15:10:00,12.69,12.69,12.68,12.69,43700.0,11.0062,11.0062,10.9976,11.0062,43700.0
2011-12-29 15:15:00,12.69,12.7,12.68,12.69,85700.0,11.0062,11.0149,10.9976,11.0062,85700.0
2011-12-29 15:20:00,12.7,12.7,12.67,12.68,94300.0,11.0149,11.0149,10.9889,10.9976,94300.0
2011-12-29 15:25:00,12.67,12.69,12.67,12.69,85000.0,10.9889,11.0062,10.9889,11.0062,85000.0
2011-12-29 15:30:00,12.69,12.69,12.68,12.68,31900.0,11.0062,11.0062,10.9976,10.9976,31900.0
2011-12-29 15:35:00,12.68,12.72,12.68,12.71,134100.0,10.9976,11.0323,10.9976,11.0236,134100.0
2011-12-29 15:40:00,12.72,12.75,12.71,12.75,117500.0,11.0323,11.0583,11.0236,11.0583,117500.0
2011-12-29 15:45:00,12.75,12.79,12.75,12.76,290900.0,11.0583,11.093,11.0583,11.0669,290900.0
2011-12-29 15:50:00,12.76,12.76,12.75,12.75,113600.0,11.0669,11.0669,11.0583,11.0583,113600.0
2011-12-29 15:55:00,12.76,12.76,12.71,12.73,333200.0,11.0669,11.0669,11.0236,11.0409,333200.0
2011-12-30 09:30:00,12.72,12.72,12.65,12.7,30400.0,11.0323,11.0323,10.9715,11.0149,30400.0
2011-12-30 09:35:00,12.7,12.76,12.7,12.73,38500.0,11.0149,11.0669,11.0149,11.0409,38500.0
2011-12-30 09:40:00,12.71,12.73,12.69,12.69,36200.0,11.0236,11.0409,11.0062,11.0062,36200.0
2011-12-30 09:45:00,12.69,12.76,12.69,12.75,47600.0,11.0062,11.0669,11.0062,11.0583,47600.0
2011-12-30 09:50:00,12.76,12.76,12.73,12.74,29300.0,11.0669,11.0669,11.0409,11.0496,29300.0
2011-12-30 09:55:00,12.73,12.74,12.72,12.73,19700.0,11.0409,11.0496,11.0323,11.0409,19700.0
2011-12-30 10:00:00,12.72,12.73,12.71,12.73,16100.0,11.0323,11.0409,11.0236,11.0409,16100.0
2011-12-30 10:05:00,12.72,12.75,12.69,12.72,36900.0,11.0323,11.0583,11.0062,11.0323,36900.0
2011-12-30 10:10:00,12.72,12.75,12.72,12.74,25100.0,11.0323,11.0583,11.0323,11.0496,25100.0
2011-12-30 10:15:00,12.74,12.75,12.69,12.71,29500.0,11.0496,11.0583,11.0062,11.0236,29500.0
2011-12-30 10:20:00,12.72,12.74,12.71,12.74,10600.0,11.0323,11.0496,11.0236,11.0496,10600.0
2011-12-30 10:25:00,12.73,12.74,12.71,12.72,16700.0,11.0409,11.0496,11.0236,11.0323,16700.0
2011-12-30 10:30:00,12.72,12.74,12.72,12.74,14800.0,11.0323,11.0496,11.0323,11.0496,14800.0
2011-12-30 10:35:00,12.74,12.79,12.74,12.78,35600.0,11.0496,11.093,11.0496,11.0843,35600.0
2011-12-30 10:40:00,12.78,12.78,12.74,12.74,104100.0,11.0843,11.0843,11.0496,11.0496,104100.0
2011-12-30 10:45:00,12.74,12.75,12.73,12.74,11800.0,11.0496,11.0583,11.0409,11.0496,11800.0
2011-12-30 10:50:00,12.75,12.76,12.73,12.75,39300.0,11.0583,11.0669,11.0409,11.0583,39300.0
2011-12-30 10:55:00,12.75,12.78,12.75,12.75,24900.0,11.0583,11.0843,11.0583,11.0583,24900.0
2011-12-30 11:00:00,12.75,12.78,12.75,12.77,13200.0,11.0583,11.0843,11.0583,11.0756,13200.0
2011-12-30 11:05:00,12.78,12.79,12.77,12.77,18800.0,11.0843,11.093,11.0756,11.0756,18800.0
2011-12-30 11:10:00,12.77,12.77,12.76,12.77,13700.0,11.0756,11.0756,11.0669,11.0756,13700.0
2011-12-30 11:15:00,12.77,12.78,12.76,12.77,4900.0,11.0756,11.0843,11.0669,11.0756,4900.0
2011-12-30 11:20:00,12.77,12.81,12.77,12.81,37800.0,11.0756,11.1103,11.0756,11.1103,37800.0
2011-12-30 11:25:00,12.8,12.81,12.79,12.79,12400.0,11.1016,11.1103,11.093,11.093,12400.0
2011-12-30 11:30:00,12.79,12.8,12.79,12.8,5300.0,11.093,11.1016,11.093,11.1016,5300.0
2011-12-30 11:35:00,12.79,12.8,12.79,12.79,8300.0,11.093,11.1016,11.093,11.093,8300.0
2011-12-30 11:40:00,12.79,12.8,12.77,12.78,27400.0,11.093,11.1016,11.0756,11.0843,27400.0
2011-12-30 11:45:00,12.79,12.79,12.78,12.78,5000.0,11.093,11.093,11.0843,11.0843,5000.0
2011-12-30 11:50:00,12.78,12.79,12.77,12.77,11300.0,11.0843,11.093,11.0756,11.0756,11300.0
2011-12-30 11:55:00,12.77,12.78,12.75,12.75,28100.0,11.0756,11.0843,11.0583,11.0583,28100.0
2011-12-30 12:00:00,12.75,12.76,12.75,12.75,6800.0,11.0583,11.0669,11.0583,11.0583,6800.0
2011-12-30 12:05:00,12.75,12.76,12.73,12.73,24300.0,11.0583,11.0669,11.0409,11.0409,24300.0
2011-12-30 12:10:00,12.73,12.73,12.71,12.71,24300.0,11.0409,11.0409,11.0236,11.0236,24300.0
2011-12-30 12:15:00,12.71,12.72,12.71,12.71,5600.0,11.0236,11.0323,11.0236,11.0236,5600.0
2011-12-30 12:20:00,12.71,12.71,12.7,12.7,40700.0,11.0236,11.0236,11.0149,11.0149,40700.0
2011-12-30 12:25:00,12.7,12.71,12.7,12.7,11300.0,11.0149,11.0236,11.0149,11.0149,11300.0
2011-12-30 12:30:00,12.7,12.71,12.7,12.7,4200.0,11.0149,11.0236,11.0149,11.0149,4200.0
2011-12-30 12:35:00,12.71,12.71,12.7,12.71,4300.0,11.0236,11.0236,11.0149,11.0236,4300.0
2011-12-30 12:40:00,12.7,12.71,12.7,12.7,3400.0,11.0149,11.0236,11.0149,11.0149,3400.0
2011-12-30 12:45:00,12.71,12.71,12.7,12.7,13600.0,11.0236,11.0236,11.0149,11.0149,13600.0
2011-12-30 12:50:00,12.71,12.71,12.69,12.69,31200.0,11.0236,11.0236,11.0062,11.0062,31200.0
2011-12-30 12:55:00,12.69,12.73,12.69,12.73,97800.0,11.0062,11.0409,11.0062,11.0409,97800.0
2011-12-30 13:00:00,12.73,12.73,12.72,12.72,7000.0,11.0409,11.0409,11.0323,11.0323,7000.0
2011-12-30 13:05:00,12.73,12.73,12.72,12.73,7000.0,11.0409,11.0409,11.0323,11.0409,7000.0
2011-12-30 13:10:00,12.72,12.73,12.72,12.72,2600.0,11.0323,11.0409,11.0323,11.0323,2600.0
2011-12-30 13:15:00,12.73,12.73,12.72,12.72,3000.0,11.0409,11.0409,11.0323,11.0323,3000.0
2011-12-30 13:20:00,12.72,12.73,12.72,12.72,2600.0,11.0323,11.0409,11.0323,11.0323,2600.0
2011-12-30 13:25:00,12.72,12.73,12.72,12.72,3000.0,11.0323,11.0409,11.0323,11.0323,3000.0
2011-12-30 13:30:00,12.73,12.73,12.71,12.71,10000.0,11.0409,11.0409,11.0236,11.0236,10000.0
2011-12-30 13:35:00,12.71,12.72,12.69,12.69,15700.0,11.0236,11.0323,11.0062,11.0062,15700.0
2011-12-30 13:40:00,12.69,12.7,12.68,12.68,7000.0,11.0062,11.0149,10.9976,10.9976,7000.0
2011-12-30 13:45:00,12.68,12.69,12.68,12.68,4300.0,10.9976,11.0062,10.9976,10.9976,4300.0
2011-12-30 13:50:00,12.68,12.69,12.67,12.67,7400.0,10.9976,11.0062,10.9889,10.9889,7400.0
2011-12-30 13:55:00,12.67,12.68,12.66,12.67,10000.0,10.9889,10.9976,10.9802,10.9889,10000.0
2011-12-30 14:00:00,12.67,12.67,12.65,12.65,9400.0,10.9889,10.9889,10.9715,10.9715,9400.0
2011-12-30 14:05:00,12.65,12.66,12.64,12.65,10600.0,10.9715,10.9802,10.9629,10.9715,10600.0
2011-12-30 14:10:00,12.65,12.65,12.64,12.64,11000.0,10.9715,10.9715,10.9629,10.9629,11000.0
2011-12-30 14:15:00,12.64,12.65,12.62,12.62,25400.0,10.9629,10.9715,10.9455,10.9455,25400.0
2011-12-30 14:20:00,12.62,12.62,12.59,12.62,106500.0,10.9455,10.9455,10.9195,10.9455,106500.0
2011-12-30 14:25:00,12.62,12.62,12.61,12.62,8000.0,10.9455,10.9455,10.9368,10.9455,8000.0
2011-12-30 14:30:00,12.62,12.63,12.62,12.63,16400.0,10.9455,10.9542,10.9455,10.9542,16400.0
2011-12-30 14:35:00,12.62,12.63,12.62,12.62,10600.0,10.9455,10.9542,10.9455,10.9455,10600.0
2011-12-30 14:40:00,12.62,12.63,12.62,12.62,5000.0,10.9455,10.9542,10.9455,10.9455,5000.0
2011-12-30 14:45:00,12.63,12.63,12.62,12.63,6300.0,10.9542,10.9542,10.9455,10.9542,6300.0
2011-12-30 14:50:00,12.63,12.63,12.62,12.62,14000.0,10.9542,10.9542,10.9455,10.9455,14000.0
2011-12-30 14:55:00,12.63,12.63,12.62,12.62,8100.0,10.9542,10.9542,10.9455,10.9455,8100.0
2011-12-30 15:00:00,12.62,12.63,12.62,12.62,22100.0,10.9455,10.9542,10.9455,10.9455,22100.0
2011-12-30 15:05:00,12.63,12.63,12.6,12.6,51100.0,10.9542,10.9542,10.9282,10.9282,51100.0
2011-12-30 15:10:00,12.61,12.61,12.6,12.6,38900.0,10.9368,10.9368,10.9282,10.9282,38900.0
2011-12-30 15:15:00,12.61,12.61,12.6,12.61,22200.0,10.9368,10.9368,10.9282,10.9368,22200.0
2011-12-30 15:20:00,12.61,12.62,12.6,12.62,70500.0,10.9368,10.9455,10.9282,10.9455,70500.0
2011-12-30 15:25:00,12.63,12.63,12.6,12.61,30000.0,10.9542,10.9542,10.9282,10.9368,30000.0
2011-12-30 15:30:00,12.6,12.61,12.6,12.6,18700.0,10.9282,10.9368,10.9282,10.9282,18700.0
2011-12-30 15:35:00,12.6,12.61,12.6,12.6,30700.0,10.9282,10.9368,10.9282,10.9282,30700.0
2011-12-30 15:40:00,12.6,12.61,12.59,12.6,86400.0,10.9282,10.9368,10.9195,10.9282,86400.0
2011-12-30 15:45:00,12.6,12.64,12.6,12.64,158900.0,10.9282,10.9629,10.9282,10.9629,158900.0
2011-12-30 15:50:00,12.63,12.64,12.63,12.64,109700.0,10.9542,10.9629,10.9542,10.9629,109700.0
2011-12-30 15:55:00,12.64,12.64,12.62,12.62,224000.0,10.9629,10.9629,10.9455,10.9455,224000.0
2012-01-03 09:30:00,12.89,12.96,12.81,12.96,160000.0,11.1797,11.2404,11.1103,11.2404,160000.0
2012-01-03 09:35:00,12.96,12.98,12.92,12.96,93100.0,11.2404,11.2578,11.2057,11.2404,93100.0
2012-01-03 09:40:00,12.95,12.95,12.92,12.93,98900.0,11.2317,11.2317,11.2057,11.2144,98900.0
2012-01-03 09:45:00,12.94,12.94,12.91,12.94,54700.0,11.2231,11.2231,11.197,11.2231,54700.0
2012-01-03 09:50:00,12.94,12.95,12.94,12.94,41000.0,11.2231,11.2317,11.2231,11.2231,41000.0
2012-01-03 09:55:00,12.94,12.98,12.94,12.97,78800.0,11.2231,11.2578,11.2231,11.2491,78800.0
2012-01-03 10:00:00,12.98,13.06,12.97,13.05,151500.0,11.2578,11.3271,11.2491,11.3185,151500.0
2012-01-03 10:05:00,13.05,13.09,13.04,13.09,170400.0,11.3185,11.3532,11.3098,11.3532,170400.0
2012-01-03 10:10:00,13.09,13.12,13.08,13.1,81500.0,11.3532,11.3792,11.3445,11.3618,81500.0
2012-01-03 10:15:00,13.1,13.14,13.1,13.13,90900.0,11.3618,11.3965,11.3618,11.3878,90900.0
2012-01-03 10:20:00,13.12,13.21,13.11,13.21,135300.0,11.3792,11.4572,11.3705,11.4572,135300.0
2012-01-03 10:25:00,13.21,13.21,13.12,13.14,157000.0,11.4572,11.4572,11.3792,11.3965,157000.0
2012-01-03 10:30:00,13.14,13.18,13.14,13.16,80000.0,11.3965,11.4312,11.3965,11.4139,80000.0
2012-01-03 10:35:00,13.15,13.19,13.15,13.17,104300.0,11.4052,11.4399,11.4052,11.4225,104300.0
2012-01-03 10:40:00,13.17,13.18,13.15,13.18,142600.0,11.4225,11.4312,11.4052,11.4312,142600.0
2012-01-03 10:45:00,13.18,13.21,13.18,13.21,141300.0,11.4312,11.4572,11.4312,11.4572,141300.0
2012-01-03 10:50:00,13.2,13.23,13.2,13.21,59600.0,11.4486,11.4746,11.4486,11.4572,59600.0
2012-01-03 10:55:00,13.21,13.27,13.21,13.27,206000.0,11.4572,11.5093,11.4572,11.5093,206000.0
2012-01-03 11:00:00,13.26,13.27,13.22,13.22,87300.0,11.5006,11.5093,11.4659,11.4659,87300.0
2012-01-03 11:05:00,13.22,13.23,13.21,13.21,61700.0,11.4659,11.4746,11.4572,11.4572,61700.0
2012-01-03 11:10:00,13.21,13.26,13.2,13.26,44800.0,11.4572,11.5006,11.4486,11.5006,44800.0
2012-01-03 11:15:00,13.25,13.26,13.21,13.22,53400.0,11.4919,11.5006,11.4572,11.4659,53400.0
2012-01-03 11:20:00,13.21,13.21,13.2,13.21,28600.0,11.4572,11.4572,11.4486,11.4572,28600.0
2012-01-03 11:25:00,13.2,13.22,13.2,13.21,22300.0,11.4486,11.4659,11.4486,11.4572,22300.0
2012-01-03 11:30:00,13.21,13.21,13.19,13.19,57400.0,11.4572,11.4572,11.4399,11.4399,57400.0
2012-01-03 11:35:00,13.2,13.21,13.17,13.21,82100.0,11.4486,11.4572,11.4225,11.4572,82100.0
2012-01-03 11:40:00,13.2,13.21,13.16,13.17,78900.0,11.4486,11.4572,11.4139,11.4225,78900.0
2012-01-03 11:45:00,13.16,13.2,13.16,13.18,64700.0,11.4139,11.4486,11.4139,11.4312,64700.0
2012-01-03 11:50:00,13.19,13.2,13.15,13.17,63000.0,11.4399,11.4486,11.4052,11.4225,63000.0
2012-01-03 11:55:00,13.17,13.2,13.16,13.17,58400.0,11.4225,11.4486,11.4139,11.4225,58400.0
2012-01-03 12:00:00,13.16,13.16,13.14,13.15,74500.0,11.4139,11.4139,11.3965,11.4052,74500.0
2012-01-03 12:05:00,13.15,13.16,13.15,13.15,31500.0,11.4052,11.4139,11.4052,11.4052,31500.0
2012-01-03 12:10:00,13.15,13.16,13.08,13.1,70000.0,11.4052,11.4139,11.3445,11.3618,70000.0
2012-01-03 12:15:00,13.1,13.13,13.09,13.13,34800.0,11.3618,11.3878,11.3532,11.3878,34800.0
2012-01-03 12:20:00,13.13,13.15,13.1,13.1,49600.0,11.3878,11.4052,11.3618,11.3618,49600.0
2012-01-03 12:25:00,13.1,13.1,13.08,13.1,51500.0,11.3618,11.3618,11.3445,11.3618,51500.0
2012-01-03 12:30:00,13.1,13.1,13.04,13.04,54300.0,11.3618,11.3618,11.3098,11.3098,54300.0
2012-01-03 12:35:00,13.04,13.06,13.04,13.04,51200.0,11.3098,11.3271,11.3098,11.3098,51200.0
2012-01-03 12:40:00,13.04,13.05,13.03,13.05,40800.0,11.3098,11.3185,11.3011,11.3185,40800.0
2012-01-03 12:45:00,13.04,13.04,13.0,13.0,24800.0,11.3098,11.3098,11.2751,11.2751,24800.0
2012-01-03 12:50:00,13.0,13.05,12.99,13.03,92900.0,11.2751,11.3185,11.2664,11.3011,92900.0
2012-01-03 12:55:00,13.03,13.04,13.01,13.02,55500.0,11.3011,11.3098,11.2838,11.2924,55500.0
2012-01-03 13:00:00,13.02,13.07,13.02,13.05,77800.0,11.2924,11.3358,11.2924,11.3185,77800.0
2012-01-03 13:05:00,13.05,13.05,13.01,13.03,55300.0,11.3185,11.3185,11.2838,11.3011,55300.0
2012-01-03 13:10:00,13.03,13.04,13.01,13.01,26700.0,11.3011,11.3098,11.2838,11.2838,26700.0
2012-01-03 13:15:00,13.01,13.05,13.01,13.04,35900.0,11.2838,11.3185,11.2838,11.3098,35900.0
2012-01-03 13:20:00,13.04,13.04,13.01,13.03,59200.0,11.3098,11.3098,11.2838,11.3011,59200.0
2012-01-03 13:25:00,13.03,13.04,13.0,13.04,41700.0,11.3011,11.3098,11.2751,11.3098,41700.0
2012-01-03 13:30:00,13.03,13.04,13.02,13.02,30200.0,11.3011,11.3098,11.2924,11.2924,30200.0
2012-01-03 13:35:00,13.02,13.03,13.0,13.0,28300.0,11.2924,11.3011,11.2751,11.2751,28300.0
2012-01-03 13:40:00,13.0,13.04,13.0,13.03,45800.0,11.2751,11.3098,11.2751,11.3011,45800.0
2012-01-03 13:45:00,13.03,13.04,13.01,13.03,32900.0,11.3011,11.3098,11.2838,11.3011,32900.0
2012-01-03 13:50:00,13.03,13.04,13.01,13.01,114400.0,11.3011,11.3098,11.2838,11.2838,114400.0
2012-01-03 13:55:00,13.01,13.02,13.0,13.01,66300.0,11.2838,11.2924,11.2751,11.2838,66300.0
2012-01-03 14:00:00,13.01,13.03,13.0,13.02,56300.0,11.2838,11.3011,11.2751,11.2924,56300.0
2012-01-03 14:05:00,13.02,13.03,13.02,13.02,34700.0,11.2924,11.3011,11.2924,11.2924,34700.0
2012-01-03 14:10:00,13.02,13.02,13.0,13.0,41500.0,11.2924,11.2924,11.2751,11.2751,41500.0
2012-01-03 14:15:00,13.0,13.02,12.99,13.01,61800.0,11.2751,11.2924,11.2664,11.2838,61800.0
2012-01-03 14:20:00,13.01,13.03,13.01,13.03,34500.0,11.2838,11.3011,11.2838,11.3011,34500.0
2012-01-03 14:25:00,13.03,13.03,13.01,13.01,20000.0,11.3011,11.3011,11.2838,11.2838,20000.0
2012-01-03 14:30:00,13.01,13.04,13.01,13.03,103400.0,11.2838,11.3098,11.2838,11.3011,103400.0
2012-01-03 14:35:00,13.04,13.05,13.01,13.01,36700.0,11.3098,11.3185,11.2838,11.2838,36700.0
2012-01-03 14:40:00,13.01,13.02,13.0,13.02,37800.0,11.2838,11.2924,11.2751,11.2924,37800.0
2012-01-03 14:45:00,13.02,13.03,13.0,13.03,35700.0,11.2924,11.3011,11.2751,11.3011,35700.0
2012-01-03 14:50:00,13.03,13.05,13.02,13.05,89300.0,11.3011,11.3185,11.2924,11.3185,89300.0
2012-01-03 14:55:00,13.05,13.05,13.04,13.04,59200.0,11.3185,11.3185,11.3098,11.3098,59200.0
2012-01-03 15:00:00,13.04,13.05,13.0,13.0,46200.0,11.3098,11.3185,11.2751,11.2751,46200.0
2012-01-03 15:05:00,13.0,13.02,13.0,13.01,46800.0,11.2751,11.2924,11.2751,11.2838,46800.0
2012-01-03 15:10:00,13.01,13.02,13.0,13.0,52800.0,11.2838,11.2924,11.2751,11.2751,52800.0
2012-01-03 15:15:00,13.01,13.06,13.01,13.06,150700.0,11.2838,11.3271,11.2838,11.3271,150700.0
2012-01-03 15:20:00,13.05,13.06,12.99,13.0,89100.0,11.3185,11.3271,11.2664,11.2751,89100.0
2012-01-03 15:25:00,12.99,13.01,12.98,13.0,70500.0,11.2664,11.2838,11.2578,11.2751,70500.0
2012-01-03 15:30:00,12.99,13.0,12.99,13.0,97600.0,11.2664,11.2751,11.2664,11.2751,97600.0
2012-01-03 15:35:00,12.99,13.0,12.98,12.98,104200.0,11.2664,11.2751,11.2578,11.2578,104200.0
2012-01-03 15:40:00,12.98,12.99,12.98,12.98,169400.0,11.2578,11.2664,11.2578,11.2578,169400.0
2012-01-03 15:45:00,12.99,13.03,12.98,13.03,242700.0,11.2664,11.3011,11.2578,11.3011,242700.0
2012-01-03 15:50:00,13.03,13.03,12.98,12.98,132300.0,11.3011,11.3011,11.2578,11.2578,132300.0
2012-01-03 15:55:00,12.98,12.99,12.96,12.96,241100.0,11.2578,11.2664,11.2404,11.2404,241100.0
2012-01-04 09:30:00,12.89,12.89,12.78,12.78,120800.0,11.1797,11.1797,11.0843,11.0843,120800.0
2012-01-04 09:35:00,12.78,12.84,12.74,12.81,61000.0,11.0843,11.1363,11.0496,11.1103,61000.0
2012-01-04 09:40:00,12.81,12.85,12.74,12.84,48600.0,11.1103,11.145,11.0496,11.1363,48600.0
2012-01-04 09:45:00,12.84,12.84,12.76,12.79,22800.0,11.1363,11.1363,11.0669,11.093,22800.0
2012-01-04 09:50:00,12.8,12.87,12.8,12.86,29000.0,11.1016,11.1623,11.1016,11.1537,29000.0
2012-01-04 09:55:00,12.86,12.88,12.84,12.87,27200.0,11.1537,11.171,11.1363,11.1623,27200.0
2012-01-04 10:00:00,12.87,12.89,12.82,12.82,115400.0,11.1623,11.1797,11.119,11.119,115400.0
2012-01-04 10:05:00,12.83,12.85,12.82,12.83,36700.0,11.1277,11.145,11.119,11.1277,36700.0
2012-01-04 10:10:00,12.83,12.83,12.78,12.8,47900.0,11.1277,11.1277,11.0843,11.1016,47900.0
2012-01-04 10:15:00,12.79,12.82,12.79,12.8,22600.0,11.093,11.119,11.093,11.1016,22600.0
2012-01-04 10:20:00,12.81,12.86,12.8,12.86,22500.0,11.1103,11.1537,11.1016,11.1537,22500.0
2012-01-04 10:25:00,12.86,12.86,12.79,12.8,63100.0,11.1537,11.1537,11.093,11.1016,63100.0
2012-01-04 10:30:00,12.79,12.81,12.75,12.8,38100.0,11.093,11.1103,11.0583,11.1016,38100.0
2012-01-04 10:35:00,12.8,12.82,12.79,12.81,38800.0,11.1016,11.119,11.093,11.1103,38800.0
2012-01-04 10:40:00,12.82,12.84,12.81,12.84,16900.0,11.119,11.1363,11.1103,11.1363,16900.0
2012-01-04 10:45:00,12.83,12.86,12.83,12.86,17500.0,11.1277,11.1537,11.1277,11.1537,17500.0
2012-01-04 10:50:00,12.86,12.87,12.86,12.86,7900.0,11.1537,11.1623,11.1537,11.1537,7900.0
2012-01-04 10:55:00,12.86,12.92,12.86,12.92,22800.0,11.1537,11.2057,11.1537,11.2057,22800.0
2012-01-04 11:00:00,12.92,12.98,12.91,12.97,45300.0,11.2057,11.2578,11.197,11.2491,45300.0
2012-01-04 11:05:00,12.98,12.99,12.97,12.98,27400.0,11.2578,11.2664,11.2491,11.2578,27400.0
2012-01-04 11:10:00,12.98,12.98,12.96,12.97,14600.0,11.2578,11.2578,11.2404,11.2491,14600.0
2012-01-04 11:15:00,12.97,12.98,12.96,12.96,12000.0,11.2491,11.2578,11.2404,11.2404,12000.0
2012-01-04 11:20:00,12.96,12.97,12.94,12.96,64500.0,11.2404,11.2491,11.2231,11.2404,64500.0
2012-01-04 11:25:00,12.96,12.96,12.93,12.95,20100.0,11.2404,11.2404,11.2144,11.2317,20100.0
2012-01-04 11:30:00,12.95,12.96,12.94,12.95,22000.0,11.2317,11.2404,11.2231,11.2317,22000.0
2012-01-04 11:35:00,12.94,13.0,12.94,13.0,27200.0,11.2231,11.2751,11.2231,11.2751,27200.0
2012-01-04 11:40:00,13.0,13.04,12.99,13.02,43000.0,11.2751,11.3098,11.2664,11.2924,43000.0
2012-01-04 11:45:00,13.02,13.05,13.02,13.04,46600.0,11.2924,11.3185,11.2924,11.3098,46600.0
2012-01-04 11:50:00,13.04,13.08,13.04,13.07,41700.0,11.3098,11.3445,11.3098,11.3358,41700.0
2012-01-04 11:55:00,13.07,13.08,13.06,13.08,37100.0,11.3358,11.3445,11.3271,11.3445,37100.0
2012-01-04 12:00:00,13.08,13.11,13.07,13.11,64100.0,11.3445,11.3705,11.3358,11.3705,64100.0
2012-01-04 12:05:00,13.11,13.17,13.11,13.15,78300.0,11.3705,11.4225,11.3705,11.4052,78300.0
2012-01-04 12:10:00,13.15,13.15,13.13,13.13,43700.0,11.4052,11.4052,11.3878,11.3878,43700.0
2012-01-04 12:15:00,13.14,13.16,13.13,13.15,53900.0,11.3965,11.4139,11.3878,11.4052,53900.0
2012-01-04 12:20:00,13.14,13.15,13.13,13.15,52900.0,11.3965,11.4052,11.3878,11.4052,52900.0
2012-01-04 12:25:00,13.15,13.18,13.14,13.18,21100.0,11.4052,11.4312,11.3965,11.4312,21100.0
2012-01-04 12:30:00,13.18,13.19,13.17,13.18,31100.0,11.4312,11.4399,11.4225,11.4312,31100.0
2012-01-04 12:35:00,13.18,13.19,13.17,13.18,37800.0,11.4312,11.4399,11.4225,11.4312,37800.0
2012-01-04 12:40:00,13.17,13.2,13.17,13.2,24100.0,11.4225,11.4486,11.4225,11.4486,24100.0
2012-01-04 12:45:00,13.2,13.21,13.19,13.21,52000.0,11.4486,11.4572,11.4399,11.4572,52000.0
2012-01-04 12:50:00,13.21,13.22,13.18,13.19,457500.0,11.4572,11.4659,11.4312,11.4399,457500.0
2012-01-04 12:55:00,13.19,13.22,13.18,13.19,92900.0,11.4399,11.4659,11.4312,11.4399,92900.0
2012-01-04 13:00:00,13.19,13.19,13.18,13.19,27800.0,11.4399,11.4399,11.4312,11.4399,27800.0
2012-01-04 13:05:00,13.19,13.19,13.18,13.19,17900.0,11.4399,11.4399,11.4312,11.4399,17900.0
2012-01-04 13:10:00,13.19,13.19,13.17,13.19,122600.0,11.4399,11.4399,11.4225,11.4399,122600.0
2012-01-04 13:15:00,13.19,13.2,13.16,13.17,64800.0,11.4399,11.4486,11.4139,11.4225,64800.0
2012-01-04 13:20:00,13.18,13.21,13.17,13.21,40600.0,11.4312,11.4572,11.4225,11.4572,40600.0
2012-01-04 13:25:00,13.21,13.22,13.2,13.21,53100.0,11.4572,11.4659,11.4486,11.4572,53100.0
2012-01-04 13:30:00,13.22,13.22,13.2,13.2,72000.0,11.4659,11.4659,11.4486,11.4486,72000.0
2012-01-04 13:35:00,13.21,13.23,13.21,13.23,114100.0,11.4572,11.4746,11.4572,11.4746,114100.0
2012-01-04 13:40:00,13.22,13.23,13.2,13.21,31800.0,11.4659,11.4746,11.4486,11.4572,31800.0
2012-01-04 13:45:00,13.2,13.21,13.19,13.19,20400.0,11.4486,11.4572,11.4399,11.4399,20400.0
2012-01-04 13:50:00,13.2,13.21,13.19,13.21,89000.0,11.4486,11.4572,11.4399,11.4572,89000.0
2012-01-04 13:55:00,13.2,13.25,13.2,13.25,95000.0,11.4486,11.4919,11.4486,11.4919,95000.0
2012-01-04 14:00:00,13.25,13.26,13.24,13.25,50300.0,11.4919,11.5006,11.4833,11.4919,50300.0
2012-01-04 14:05:00,13.25,13.27,13.23,13.26,70500.0,11.4919,11.5093,11.4746,11.5006,70500.0
2012-01-04 14:10:00,13.26,13.27,13.25,13.26,55700.0,11.5006,11.5093,11.4919,11.5006,55700.0
2012-01-04 14:15:00,13.26,13.27,13.23,13.23,132900.0,11.5006,11.5093,11.4746,11.4746,132900.0
2012-01-04 14:20:00,13.23,13.24,13.2,13.2,64100.0,11.4746,11.4833,11.4486,11.4486,64100.0
2012-01-04 14:25:00,13.21,13.21,13.17,13.17,193200.0,11.4572,11.4572,11.4225,11.4225,193200.0
2012-01-04 14:30:00,13.18,13.19,13.17,13.18,160500.0,11.4312,11.4399,11.4225,11.4312,160500.0
2012-01-04 14:35:00,13.18,13.19,13.17,13.19,87000.0,11.4312,11.4399,11.4225,11.4399,87000.0
2012-01-04 14:40:00,13.19,13.21,13.18,13.21,75900.0,11.4399,11.4572,11.4312,11.4572,75900.0
2012-01-04 14:45:00,13.21,13.21,13.19,13.2,113200.0,11.4572,11.4572,11.4399,11.4486,113200.0
2012-01-04 14:50:00,13.2,13.22,13.19,13.22,136100.0,11.4486,11.4659,11.4399,11.4659,136100.0
2012-01-04 14:55:00,13.22,13.24,13.21,13.22,126900.0,11.4659,11.4833,11.4572,11.4659,126900.0
2012-01-04 15:00:00,13.21,13.21,13.18,13.19,51300.0,11.4572,11.4572,11.4312,11.4399,51300.0
2012-01-04 15:05:00,13.18,13.21,13.18,13.18,106900.0,11.4312,11.4572,11.4312,11.4312,106900.0
2012-01-04 15:10:00,13.18,13.2,13.18,13.2,61200.0,11.4312,11.4486,11.4312,11.4486,61200.0
2012-01-04 15:15:00,13.2,13.2,13.17,13.18,61700.0,11.4486,11.4486,11.4225,11.4312,61700.0
2012-01-04 15:20:00,13.18,13.19,13.17,13.18,52800.0,11.4312,11.4399,11.4225,11.4312,52800.0
2012-01-04 15:25:00,13.18,13.19,13.16,13.17,116700.0,11.4312,11.4399,11.4139,11.4225,116700.0
2012-01-04 15:30:00,13.17,13.17,13.14,13.15,70300.0,11.4225,11.4225,11.3965,11.4052,70300.0
2012-01-04 15:35:00,13.15,13.16,13.14,13.15,80000.0,11.4052,11.4139,11.3965,11.4052,80000.0
2012-01-04 15:40:00,13.15,13.15,13.13,13.13,58000.0,11.4052,11.4052,11.3878,11.3878,58000.0
2012-01-04 15:45:00,13.13,13.14,13.1,13.12,122700.0,11.3878,11.3965,11.3618,11.3792,122700.0
2012-01-04 15:50:00,13.12,13.13,13.11,13.13,95200.0,11.3792,11.3878,11.3705,11.3878,95200.0
2012-01-04 15:55:00,13.13,13.14,13.12,13.14,234000.0,11.3878,11.3965,11.3792,11.3965,234000.0
2012-01-05 09:30:00,13.01,13.11,13.0,13.09,68000.0,11.2838,11.3705,11.2751,11.3532,68000.0
2012-01-05 09:35:00,13.09,13.11,13.01,13.02,48500.0,11.3532,11.3705,11.2838,11.2924,48500.0
2012-01-05 09:40:00,13.02,13.02,12.92,12.92,47000.0,11.2924,11.2924,11.2057,11.2057,47000.0
2012-01-05 09:45:00,12.92,12.98,12.92,12.93,48600.0,11.2057,11.2578,11.2057,11.2144,48600.0
2012-01-05 09:50:00,12.93,13.01,12.93,13.0,27900.0,11.2144,11.2838,11.2144,11.2751,27900.0
2012-01-05 09:55:00,13.01,13.06,13.0,13.06,49700.0,11.2838,11.3271,11.2751,11.3271,49700.0
2012-01-05 10:00:00,13.06,13.13,13.03,13.11,87300.0,11.3271,11.3878,11.3011,11.3705,87300.0
2012-01-05 10:05:00,13.11,13.21,13.1,13.21,78600.0,11.3705,11.4572,11.3618,11.4572,78600.0
2012-01-05 10:10:00,13.21,13.23,13.17,13.23,373000.0,11.4572,11.4746,11.4225,11.4746,373000.0
2012-01-05 10:15:00,13.23,13.26,13.22,13.24,119400.0,11.4746,11.5006,11.4659,11.4833,119400.0
2012-01-05 10:20:00,13.25,13.26,13.23,13.25,275700.0,11.4919,11.5006,11.4746,11.4919,275700.0
2012-01-05 10:25:00,13.25,13.26,13.19,13.19,361300.0,11.4919,11.5006,11.4399,11.4399,361300.0
2012-01-05 10:30:00,13.2,13.2,13.18,13.2,74800.0,11.4486,11.4486,11.4312,11.4486,74800.0
2012-01-05 10:35:00,13.2,13.21,13.16,13.16,123600.0,11.4486,11.4572,11.4139,11.4139,123600.0
2012-01-05 10:40:00,13.16,13.17,13.06,13.06,69500.0,11.4139,11.4225,11.3271,11.3271,69500.0
2012-01-05 10:45:00,13.06,13.07,13.04,13.04,87500.0,11.3271,11.3358,11.3098,11.3098,87500.0
2012-01-05 10:50:00,13.05,13.05,12.96,12.96,243600.0,11.3185,11.3185,11.2404,11.2404,243600.0
2012-01-05 10:55:00,12.96,13.01,12.96,12.99,117000.0,11.2404,11.2838,11.2404,11.2664,117000.0
2012-01-05 11:00:00,12.99,13.0,12.99,12.99,18700.0,11.2664,11.2751,11.2664,11.2664,18700.0
2012-01-05 11:05:00,12.99,12.99,12.97,12.97,68600.0,11.2664,11.2664,11.2491,11.2491,68600.0
2012-01-05 11:10:00,12.96,12.97,12.94,12.96,90400.0,11.2404,11.2491,11.2231,11.2404,90400.0
2012-01-05 11:15:00,12.96,12.96,12.93,12.94,53400.0,11.2404,11.2404,11.2144,11.2231,53400.0
2012-01-05 11:20:00,12.94,12.96,12.93,12.93,276700.0,11.2231,11.2404,11.2144,11.2144,276700.0
2012-01-05 11:25:00,12.93,12.97,12.92,12.96,202400.0,11.2144,11.2491,11.2057,11.2404,202400.0
2012-01-05 11:30:00,12.97,13.0,12.96,13.0,36700.0,11.2491,11.2751,11.2404,11.2751,36700.0
2012-01-05 11:35:00,13.0,13.01,12.99,12.99,73200.0,11.2751,11.2838,11.2664,11.2664,73200.0
2012-01-05 11:40:00,13.0,13.01,12.99,13.0,98600.0,11.2751,11.2838,11.2664,11.2751,98600.0
2012-01-05 11:45:00,13.0,13.01,12.96,12.98,134500.0,11.2751,11.2838,11.2404,11.2578,134500.0
2012-01-05 11:50:00,12.98,13.0,12.96,12.97,112100.0,11.2578,11.2751,11.2404,11.2491,112100.0
2012-01-05 11:55:00,12.97,12.99,12.96,12.96,32000.0,11.2491,11.2664,11.2404,11.2404,32000.0
2012-01-05 12:00:00,12.97,12.99,12.96,12.97,59800.0,11.2491,11.2664,11.2404,11.2491,59800.0
2012-01-05 12:05:00,12.97,13.01,12.97,13.0,59700.0,11.2491,11.2838,11.2491,11.2751,59700.0
2012-01-05 12:10:00,13.0,13.01,12.98,12.98,125300.0,11.2751,11.2838,11.2578,11.2578,125300.0
2012-01-05 12:15:00,12.98,12.99,12.97,12.98,183000.0,11.2578,11.2664,11.2491,11.2578,183000.0
2012-01-05 12:20:00,12.98,13.01,12.95,13.0,214400.0,11.2578,11.2838,11.2317,11.2751,214400.0
2012-01-05 12:25:00,13.01,13.01,12.99,13.01,58700.0,11.2838,11.2838,11.2664,11.2838,58700.0
2012-01-05 12:30:00,13.01,13.01,12.99,13.0,45700.0,11.2838,11.2838,11.2664,11.2751,45700.0
2012-01-05 12:35:00,12.99,13.0,12.99,12.99,10800.0,11.2664,11.2751,11.2664,11.2664,10800.0
2012-01-05 12:40:00,12.99,13.01,12.99,13.0,190900.0,11.2664,11.2838,11.2664,11.2751,190900.0
2012-01-05 12:45:00,13.0,13.0,12.99,13.0,260100.0,11.2751,11.2751,11.2664,11.2751,260100.0
2012-01-05 12:50:00,13.0,13.0,12.99,13.0,89500.0,11.2751,11.2751,11.2664,11.2751,89500.0
2012-01-05 12:55:00,13.0,13.08,13.0,13.08,197500.0,11.2751,11.3445,11.2751,11.3445,197500.0
2012-01-05 13:00:00,13.09,13.12,13.07,13.1,265100.0,11.3532,11.3792,11.3358,11.3618,265100.0
2012-01-05 13:05:00,13.1,13.13,13.09,13.13,58600.0,11.3618,11.3878,11.3532,11.3878,58600.0
2012-01-05 13:10:00,13.13,13.14,13.12,13.14,10700.0,11.3878,11.3965,11.3792,11.3965,10700.0
2012-01-05 13:15:00,13.13,13.18,13.13,13.17,117200.0,11.3878,11.4312,11.3878,11.4225,117200.0
2012-01-05 13:20:00,13.18,13.2,13.17,13.19,28700.0,11.4312,11.4486,11.4225,11.4399,28700.0
2012-01-05 13:25:00,13.2,13.24,13.2,13.21,98700.0,11.4486,11.4833,11.4486,11.4572,98700.0
2012-01-05 13:30:00,13.21,13.24,13.21,13.24,31800.0,11.4572,11.4833,11.4572,11.4833,31800.0
2012-01-05 13:35:00,13.24,13.24,13.22,13.22,21200.0,11.4833,11.4833,11.4659,11.4659,21200.0
2012-01-05 13:40:00,13.22,13.3,13.22,13.29,84400.0,11.4659,11.5353,11.4659,11.5266,84400.0
2012-01-05 13:45:00,13.3,13.3,13.28,13.29,28800.0,11.5353,11.5353,11.5179,11.5266,28800.0
2012-01-05 13:50:00,13.29,13.3,13.28,13.29,27500.0,11.5266,11.5353,11.5179,11.5266,27500.0
2012-01-05 13:55:00,13.28,13.29,13.26,13.26,79000.0,11.5179,11.5266,11.5006,11.5006,79000.0
2012-01-05 14:00:00,13.27,13.29,13.25,13.28,115000.0,11.5093,11.5266,11.4919,11.5179,115000.0
2012-01-05 14:05:00,13.28,13.33,13.28,13.3,81200.0,11.5179,11.5613,11.5179,11.5353,81200.0
2012-01-05 14:10:00,13.29,13.31,13.27,13.29,80500.0,11.5266,11.544,11.5093,11.5266,80500.0
2012-01-05 14:15:00,13.29,13.29,13.26,13.26,25800.0,11.5266,11.5266,11.5006,11.5006,25800.0
2012-01-05 14:20:00,13.26,13.27,13.26,13.27,28300.0,11.5006,11.5093,11.5006,11.5093,28300.0
2012-01-05 14:25:00,13.27,13.27,13.22,13.25,61800.0,11.5093,11.5093,11.4659,11.4919,61800.0
2012-01-05 14:30:00,13.25,13.3,13.25,13.29,198100.0,11.4919,11.5353,11.4919,11.5266,198100.0
2012-01-05 14:35:00,13.29,13.31,13.28,13.29,108500.0,11.5266,11.544,11.5179,11.5266,108500.0
2012-01-05 14:40:00,13.29,13.34,13.29,13.31,45200.0,11.5266,11.57,11.5266,11.544,45200.0
2012-01-05 14:45:00,13.32,13.36,13.31,13.35,77100.0,11.5526,11.5873,11.544,11.5787,77100.0
2012-01-05 14:50:00,13.36,13.36,13.33,13.35,40800.0,11.5873,11.5873,11.5613,11.5787,40800.0
2012-01-05 14:55:00,13.35,13.37,13.31,13.32,84400.0,11.5787,11.596,11.544,11.5526,84400.0
2012-01-05 15:00:00,13.31,13.33,13.29,13.3,165700.0,11.544,11.5613,11.5266,11.5353,165700.0
2012-01-05 15:05:00,13.3,13.31,13.3,13.3,57400.0,11.5353,11.544,11.5353,11.5353,57400.0
2012-01-05 15:10:00,13.3,13.31,13.27,13.31,104200.0,11.5353,11.544,11.5093,11.544,104200.0
2012-01-05 15:15:00,13.3,13.31,13.29,13.31,84400.0,11.5353,11.544,11.5266,11.544,84400.0
2012-01-05 15:20:00,13.31,13.34,13.3,13.34,64900.0,11.544,11.57,11.5353,11.57,64900.0
2012-01-05 15:25:00,13.34,13.35,13.33,13.34,55400.0,11.57,11.5787,11.5613,11.57,55400.0
2012-01-05 15:30:00,13.35,13.36,13.33,13.34,57000.0,11.5787,11.5873,11.5613,11.57,57000.0
2012-01-05 15:35:00,13.33,13.35,13.32,13.35,109500.0,11.5613,11.5787,11.5526,11.5787,109500.0
2012-01-05 15:40:00,13.35,13.38,13.35,13.38,90000.0,11.5787,11.6047,11.5787,11.6047,90000.0
2012-01-05 15:45:00,13.38,13.38,13.36,13.37,162400.0,11.6047,11.6047,11.5873,11.596,162400.0
2012-01-05 15:50:00,13.37,13.37,13.36,13.37,81200.0,11.596,11.596,11.5873,11.596,81200.0
2012-01-05 15:55:00,13.37,13.37,13.35,13.36,197000.0,11.596,11.596,11.5787,11.5873,197000.0
2012-01-06 09:30:00,13.4,13.4,13.14,13.15,145700.0,11.622,11.622,11.3965,11.4052,145700.0
2012-01-06 09:35:00,13.16,13.24,13.14,13.14,90200.0,11.4139,11.4833,11.3965,11.3965,90200.0
2012-01-06 09:40:00,13.14,13.2,13.05,13.2,142500.0,11.3965,11.4486,11.3185,11.4486,142500.0
2012-01-06 09:45:00,13.18,13.29,13.18,13.22,77500.0,11.4312,11.5266,11.4312,11.4659,77500.0
2012-01-06 09:50:00,13.22,13.24,13.17,13.17,77000.0,11.4659,11.4833,11.4225,11.4225,77000.0
2012-01-06 09:55:00,13.17,13.24,13.15,13.15,118200.0,11.4225,11.4833,11.4052,11.4052,118200.0
2012-01-06 10:00:00,13.15,13.18,13.13,13.17,141900.0,11.4052,11.4312,11.3878,11.4225,141900.0
2012-01-06 10:05:00,13.17,13.27,13.15,13.27,151700.0,11.4225,11.5093,11.4052,11.5093,151700.0
2012-01-06 10:10:00,13.26,13.31,13.26,13.3,116200.0,11.5006,11.544,11.5006,11.5353,116200.0
2012-01-06 10:15:00,13.3,13.4,13.29,13.37,103600.0,11.5353,11.622,11.5266,11.596,103600.0
2012-01-06 10:20:00,13.38,13.4,13.36,13.4,120400.0,11.6047,11.622,11.5873,11.622,120400.0
2012-01-06 10:25:00,13.4,13.4,13.38,13.4,90000.0,11.622,11.622,11.6047,11.622,90000.0
2012-01-06 10:30:00,13.4,13.4,13.35,13.37,89800.0,11.622,11.622,11.5787,11.596,89800.0
2012-01-06 10:35:00,13.37,13.39,13.36,13.38,95900.0,11.596,11.6134,11.5873,11.6047,95900.0
2012-01-06 10:40:00,13.38,13.41,13.33,13.41,124800.0,11.6047,11.6307,11.5613,11.6307,124800.0
2012-01-06 10:45:00,13.41,13.45,13.4,13.45,72900.0,11.6307,11.6654,11.622,11.6654,72900.0
2012-01-06 10:50:00,13.45,13.45,13.42,13.42,113700.0,11.6654,11.6654,11.6394,11.6394,113700.0
2012-01-06 10:55:00,13.42,13.44,13.41,13.42,73700.0,11.6394,11.6567,11.6307,11.6394,73700.0
2012-01-06 11:00:00,13.42,13.5,13.41,13.47,153800.0,11.6394,11.7088,11.6307,11.6827,153800.0
2012-01-06 11:05:00,13.46,13.57,13.45,13.53,165300.0,11.6741,11.7695,11.6654,11.7348,165300.0
2012-01-06 11:10:00,13.54,13.54,13.47,13.47,51700.0,11.7434,11.7434,11.6827,11.6827,51700.0
2012-01-06 11:15:00,13.47,13.48,13.45,13.46,88100.0,11.6827,11.6914,11.6654,11.6741,88100.0
2012-01-06 11:20:00,13.45,13.46,13.42,13.43,52400.0,11.6654,11.6741,11.6394,11.648,52400.0
2012-01-06 11:25:00,13.43,13.45,13.41,13.42,99600.0,11.648,11.6654,11.6307,11.6394,99600.0
2012-01-06 11:30:00,13.42,13.56,13.41,13.55,332800.0,11.6394,11.7608,11.6307,11.7521,332800.0
2012-01-06 11:35:00,13.55,13.55,13.44,13.46,269900.0,11.7521,11.7521,11.6567,11.6741,269900.0
2012-01-06 11:40:00,13.47,13.5,13.45,13.5,80800.0,11.6827,11.7088,11.6654,11.7088,80800.0
2012-01-06 11:45:00,13.5,13.53,13.48,13.48,106700.0,11.7088,11.7348,11.6914,11.6914,106700.0
2012-01-06 11:50:00,13.49,13.49,13.43,13.43,33400.0,11.7001,11.7001,11.648,11.648,33400.0
2012-01-06 11:55:00,13.44,13.44,13.4,13.4,113900.0,11.6567,11.6567,11.622,11.622,113900.0
2012-01-06 12:00:00,13.4,13.4,13.36,13.36,76200.0,11.622,11.622,11.5873,11.5873,76200.0
2012-01-06 12:05:00,13.36,13.37,13.31,13.32,79100.0,11.5873,11.596,11.544,11.5526,79100.0
2012-01-06 12:10:00,13.32,13.35,13.29,13.29,89200.0,11.5526,11.5787,11.5266,11.5266,89200.0
2012-01-06 12:15:00,13.29,13.3,13.29,13.29,35900.0,11.5266,11.5353,11.5266,11.5266,35900.0
2012-01-06 12:20:00,13.29,13.33,13.26,13.26,156400.0,11.5266,11.5613,11.5006,11.5006,156400.0
2012-01-06 12:25:00,13.26,13.28,13.26,13.27,49100.0,11.5006,11.5179,11.5006,11.5093,49100.0
2012-01-06 12:30:00,13.28,13.3,13.27,13.28,97100.0,11.5179,11.5353,11.5093,11.5179,97100.0
2012-01-06 12:35:00,13.28,13.29,13.21,13.21,74900.0,11.5179,11.5266,11.4572,11.4572,74900.0
2012-01-06 12:40:00,13.21,13.21,13.15,13.19,165100.0,11.4572,11.4572,11.4052,11.4399,165100.0
2012-01-06 12:45:00,13.19,13.24,13.17,13.23,72500.0,11.4399,11.4833,11.4225,11.4746,72500.0
2012-01-06 12:50:00,13.24,13.27,13.24,13.27,41300.0,11.4833,11.5093,11.4833,11.5093,41300.0
2012-01-06 12:55:00,13.27,13.27,13.25,13.26,50700.0,11.5093,11.5093,11.4919,11.5006,50700.0
2012-01-06 13:00:00,13.26,13.29,13.24,13.24,124800.0,11.5006,11.5266,11.4833,11.4833,124800.0
2012-01-06 13:05:00,13.24,13.25,13.24,13.24,27600.0,11.4833,11.4919,11.4833,11.4833,27600.0
2012-01-06 13:10:00,13.24,13.26,13.15,13.16,171300.0,11.4833,11.5006,11.4052,11.4139,171300.0
2012-01-06 13:15:00,13.16,13.17,13.15,13.16,48400.0,11.4139,11.4225,11.4052,11.4139,48400.0
2012-01-06 13:20:00,13.16,13.17,13.16,13.17,13400.0,11.4139,11.4225,11.4139,11.4225,13400.0
2012-01-06 13:25:00,13.16,13.17,13.13,13.15,79300.0,11.4139,11.4225,11.3878,11.4052,79300.0
2012-01-06 13:30:00,13.14,13.17,13.13,13.15,192100.0,11.3965,11.4225,11.3878,11.4052,192100.0
2012-01-06 13:35:00,13.16,13.16,13.15,13.15,70200.0,11.4139,11.4139,11.4052,11.4052,70200.0
2012-01-06 13:40:00,13.16,13.16,13.15,13.15,60000.0,11.4139,11.4139,11.4052,11.4052,60000.0
2012-01-06 13:45:00,13.15,13.15,13.12,13.15,82000.0,11.4052,11.4052,11.3792,11.4052,82000.0
2012-01-06 13:50:00,13.15,13.18,13.14,13.18,66800.0,11.4052,11.4312,11.3965,11.4312,66800.0
2012-01-06 13:55:00,13.18,13.22,13.18,13.18,58800.0,11.4312,11.4659,11.4312,11.4312,58800.0
2012-01-06 14:00:00,13.19,13.2,13.18,13.19,41400.0,11.4399,11.4486,11.4312,11.4399,41400.0
2012-01-06 14:05:00,13.19,13.21,13.18,13.19,83500.0,11.4399,11.4572,11.4312,11.4399,83500.0
2012-01-06 14:10:00,13.2,13.2,13.17,13.18,37700.0,11.4486,11.4486,11.4225,11.4312,37700.0
2012-01-06 14:15:00,13.18,13.19,13.16,13.16,51400.0,11.4312,11.4399,11.4139,11.4139,51400.0
2012-01-06 14:20:00,13.17,13.17,13.16,13.16,15600.0,11.4225,11.4225,11.4139,11.4139,15600.0
2012-01-06 14:25:00,13.16,13.17,13.16,13.17,24500.0,11.4139,11.4225,11.4139,11.4225,24500.0
2012-01-06 14:30:00,13.17,13.2,13.17,13.19,70600.0,11.4225,11.4486,11.4225,11.4399,70600.0
2012-01-06 14:35:00,13.18,13.19,13.18,13.18,21200.0,11.4312,11.4399,11.4312,11.4312,21200.0
2012-01-06 14:40:00,13.19,13.19,13.15,13.16,81400.0,11.4399,11.4399,11.4052,11.4139,81400.0
2012-01-06 14:45:00,13.15,13.16,13.09,13.11,231600.0,11.4052,11.4139,11.3532,11.3705,231600.0
2012-01-06 14:50:00,13.11,13.11,13.1,13.11,32500.0,11.3705,11.3705,11.3618,11.3705,32500.0
2012-01-06 14:55:00,13.1,13.13,13.09,13.09,115400.0,11.3618,11.3878,11.3532,11.3532,115400.0
2012-01-06 15:00:00,13.1,13.13,13.1,13.13,86700.0,11.3618,11.3878,11.3618,11.3878,86700.0
2012-01-06 15:05:00,13.13,13.13,13.11,13.11,113800.0,11.3878,11.3878,11.3705,11.3705,113800.0
2012-01-06 15:10:00,13.12,13.12,13.11,13.12,66100.0,11.3792,11.3792,11.3705,11.3792,66100.0
2012-01-06 15:15:00,13.11,13.12,13.07,13.1,209000.0,11.3705,11.3792,11.3358,11.3618,209000.0
2012-01-06 15:20:00,13.1,13.1,13.07,13.07,112500.0,11.3618,11.3618,11.3358,11.3358,112500.0
2012-01-06 15:25:00,13.08,13.08,13.03,13.05,282900.0,11.3445,11.3445,11.3011,11.3185,282900.0
2012-01-06 15:30:00,13.05,13.08,13.04,13.07,136400.0,11.3185,11.3445,11.3098,11.3358,136400.0
2012-01-06 15:35:00,13.07,13.07,12.99,12.99,295900.0,11.3358,11.3358,11.2664,11.2664,295900.0
2012-01-06 15:40:00,13.0,13.01,12.96,12.98,258600.0,11.2751,11.2838,11.2404,11.2578,258600.0
2012-01-06 15:45:00,12.98,13.0,12.98,12.99,268300.0,11.2578,11.2751,11.2578,11.2664,268300.0
2012-01-06 15:50:00,12.98,12.99,12.95,12.95,418800.0,11.2578,11.2664,11.2317,11.2317,418800.0
2012-01-06 15:55:00,12.96,12.98,12.94,12.97,496400.0,11.2404,11.2578,11.2231,11.2491,496400.0
2012-01-09 09:30:00,13.08,13.15,13.07,13.1,63700.0,11.3445,11.4052,11.3358,11.3618,63700.0
2012-01-09 09:35:00,13.11,13.14,13.09,13.11,222300.0,11.3705,11.3965,11.3532,11.3705,222300.0
2012-01-09 09:40:00,13.12,13.13,13.11,13.11,207200.0,11.3792,11.3878,11.3705,11.3705,207200.0
2012-01-09 09:45:00,13.11,13.12,13.11,13.12,65600.0,11.3705,11.3792,11.3705,11.3792,65600.0
2012-01-09 09:50:00,13.12,13.12,13.07,13.07,136200.0,11.3792,11.3792,11.3358,11.3358,136200.0
2012-01-09 09:55:00,13.08,13.1,13.02,13.1,148400.0,11.3445,11.3618,11.2924,11.3618,148400.0
2012-01-09 10:00:00,13.09,13.1,13.03,13.05,178900.0,11.3532,11.3618,11.3011,11.3185,178900.0
2012-01-09 10:05:00,13.05,13.11,13.05,13.11,102600.0,11.3185,11.3705,11.3185,11.3705,102600.0
2012-01-09 10:10:00,13.11,13.13,13.1,13.13,56800.0,11.3705,11.3878,11.3618,11.3878,56800.0
2012-01-09 10:15:00,13.13,13.16,13.12,13.14,83400.0,11.3878,11.4139,11.3792,11.3965,83400.0
2012-01-09 10:20:00,13.15,13.15,13.13,13.13,86600.0,11.4052,11.4052,11.3878,11.3878,86600.0
2012-01-09 10:25:00,13.13,13.16,13.13,13.15,48400.0,11.3878,11.4139,11.3878,11.4052,48400.0
2012-01-09 10:30:00,13.16,13.18,13.12,13.12,149400.0,11.4139,11.4312,11.3792,11.3792,149400.0
2012-01-09 10:35:00,13.12,13.13,13.09,13.1,31800.0,11.3792,11.3878,11.3532,11.3618,31800.0
2012-01-09 10:40:00,13.09,13.1,13.04,13.04,84300.0,11.3532,11.3618,11.3098,11.3098,84300.0
2012-01-09 10:45:00,13.03,13.07,13.02,13.04,125700.0,11.3011,11.3358,11.2924,11.3098,125700.0
2012-01-09 10:50:00,13.04,13.06,13.0,13.03,101000.0,11.3098,11.3271,11.2751,11.3011,101000.0
2012-01-09 10:55:00,13.02,13.03,12.98,13.01,116100.0,11.2924,11.3011,11.2578,11.2838,116100.0
2012-01-09 11:00:00,13.0,13.01,13.0,13.0,17400.0,11.2751,11.2838,11.2751,11.2751,17400.0
2012-01-09 11:05:00,13.0,13.0,12.9,12.91,157500.0,11.2751,11.2751,11.1884,11.197,157500.0
2012-01-09 11:10:00,12.91,12.91,12.85,12.88,98100.0,11.197,11.197,11.145,11.171,98100.0
2012-01-09 11:15:00,12.89,12.9,12.87,12.9,103700.0,11.1797,11.1884,11.1623,11.1884,103700.0
2012-01-09 11:20:00,12.9,12.91,12.89,12.9,62500.0,11.1884,11.197,11.1797,11.1884,62500.0
2012-01-09 11:25:00,12.91,12.95,12.9,12.95,62400.0,11.197,11.2317,11.1884,11.2317,62400.0
2012-01-09 11:30:00,12.95,12.99,12.93,12.95,264600.0,11.2317,11.2664,11.2144,11.2317,264600.0
2012-01-09 11:35:00,12.95,12.98,12.94,12.98,152800.0,11.2317,11.2578,11.2231,11.2578,152800.0
2012-01-09 11:40:00,12.98,13.03,12.97,13.01,74400.0,11.2578,11.3011,11.2491,11.2838,74400.0
2012-01-09 11:45:00,13.02,13.05,13.01,13.02,36900.0,11.2924,11.3185,11.2838,11.2924,36900.0
2012-01-09 11:50:00,13.02,13.04,13.02,13.03,42200.0,11.2924,11.3098,11.2924,11.3011,42200.0
2012-01-09 11:55:00,13.02,13.04,13.0,13.0,65200.0,11.2924,11.3098,11.2751,11.2751,65200.0
2012-01-09 12:00:00,13.01,13.01,12.98,12.98,26600.0,11.2838,11.2838,11.2578,11.2578,26600.0
2012-01-09 12:05:00,12.98,13.01,12.97,13.01,66100.0,11.2578,11.2838,11.2491,11.2838,66100.0
2012-01-09 12:10:00,13.01,13.01,13.0,13.0,5500.0,11.2838,11.2838,11.2751,11.2751,5500.0
2012-01-09 12:15:00,13.0,13.0,12.99,12.99,14500.0,11.2751,11.2751,11.2664,11.2664,14500.0
2012-01-09 12:20:00,12.99,13.0,12.99,12.99,8100.0,11.2664,11.2751,11.2664,11.2664,8100.0
2012-01-09 12:25:00,12.99,13.01,12.99,13.0,61200.0,11.2664,11.2838,11.2664,11.2751,61200.0
2012-01-09 12:30:00,13.0,13.01,13.0,13.0,18900.0,11.2751,11.2838,11.2751,11.2751,18900.0
2012-01-09 12:35:00,13.0,13.01,13.0,13.01,16700.0,11.2751,11.2838,11.2751,11.2838,16700.0
2012-01-09 12:40:00,13.01,13.01,12.98,13.01,154900.0,11.2838,11.2838,11.2578,11.2838,154900.0
2012-01-09 12:45:00,13.01,13.01,13.0,13.0,55100.0,11.2838,11.2838,11.2751,11.2751,55100.0
2012-01-09 12:50:00,13.0,13.01,12.99,13.0,48600.0,11.2751,11.2838,11.2664,11.2751,48600.0
2012-01-09 12:55:00,13.0,13.02,13.0,13.02,43300.0,11.2751,11.2924,11.2751,11.2924,43300.0
2012-01-09 13:00:00,13.01,13.03,12.99,13.01,160700.0,11.2838,11.3011,11.2664,11.2838,160700.0
2012-01-09 13:05:00,13.0,13.03,13.0,13.03,45600.0,11.2751,11.3011,11.2751,11.3011,45600.0
2012-01-09 13:10:00,13.02,13.03,13.01,13.02,76100.0,11.2924,11.3011,11.2838,11.2924,76100.0
2012-01-09 13:15:00,13.02,13.02,12.97,12.99,111100.0,11.2924,11.2924,11.2491,11.2664,111100.0
2012-01-09 13:20:00,12.98,12.98,12.96,12.97,44100.0,11.2578,11.2578,11.2404,11.2491,44100.0
2012-01-09 13:25:00,12.97,12.99,12.96,12.99,52100.0,11.2491,11.2664,11.2404,11.2664,52100.0
2012-01-09 13:30:00,12.99,12.99,12.96,12.97,32100.0,11.2664,11.2664,11.2404,11.2491,32100.0
2012-01-09 13:35:00,12.96,12.97,12.95,12.96,19900.0,11.2404,11.2491,11.2317,11.2404,19900.0
2012-01-09 13:40:00,12.96,12.96,12.92,12.93,36600.0,11.2404,11.2404,11.2057,11.2144,36600.0
2012-01-09 13:45:00,12.92,12.94,12.91,12.94,107900.0,11.2057,11.2231,11.197,11.2231,107900.0
2012-01-09 13:50:00,12.94,12.94,12.93,12.93,26200.0,11.2231,11.2231,11.2144,11.2144,26200.0
2012-01-09 13:55:00,12.94,12.95,12.93,12.95,60800.0,11.2231,11.2317,11.2144,11.2317,60800.0
2012-01-09 14:00:00,12.95,12.97,12.95,12.96,39300.0,11.2317,11.2491,11.2317,11.2404,39300.0
2012-01-09 14:05:00,12.96,12.97,12.96,12.97,36000.0,11.2404,11.2491,11.2404,11.2491,36000.0
2012-01-09 14:10:00,12.97,12.99,12.96,12.98,86200.0,11.2491,11.2664,11.2404,11.2578,86200.0
2012-01-09 14:15:00,12.99,12.99,12.96,12.96,100000.0,11.2664,11.2664,11.2404,11.2404,100000.0
2012-01-09 14:20:00,12.96,12.98,12.95,12.95,95600.0,11.2404,11.2578,11.2317,11.2317,95600.0
2012-01-09 14:25:00,12.96,12.96,12.95,12.96,39300.0,11.2404,11.2404,11.2317,11.2404,39300.0
2012-01-09 14:30:00,12.95,12.98,12.95,12.98,82500.0,11.2317,11.2578,11.2317,11.2578,82500.0
2012-01-09 14:35:00,12.98,12.98,12.97,12.97,40100.0,11.2578,11.2578,11.2491,11.2491,40100.0
2012-01-09 14:40:00,12.98,12.98,12.96,12.96,37200.0,11.2578,11.2578,11.2404,11.2404,37200.0
2012-01-09 14:45:00,12.96,12.97,12.93,12.95,85700.0,11.2404,11.2491,11.2144,11.2317,85700.0
2012-01-09 14:50:00,12.95,12.95,12.94,12.94,31300.0,11.2317,11.2317,11.2231,11.2231,31300.0
2012-01-09 14:55:00,12.95,12.95,12.93,12.94,45400.0,11.2317,11.2317,11.2144,11.2231,45400.0
2012-01-09 15:00:00,12.93,12.98,12.93,12.96,120500.0,11.2144,11.2578,11.2144,11.2404,120500.0
2012-01-09 15:05:00,12.96,12.97,12.95,12.97,73000.0,11.2404,11.2491,11.2317,11.2491,73000.0
2012-01-09 15:10:00,12.97,12.98,12.95,12.97,117700.0,11.2491,11.2578,11.2317,11.2491,117700.0
2012-01-09 15:15:00,12.97,12.98,12.96,12.97,50500.0,11.2491,11.2578,11.2404,11.2491,50500.0
2012-01-09 15:20:00,12.97,12.97,12.95,12.95,48600.0,11.2491,11.2491,11.2317,11.2317,48600.0
2012-01-09 15:25:00,12.96,12.96,12.95,12.96,35400.0,11.2404,11.2404,11.2317,11.2404,35400.0
2012-01-09 15:30:00,12.96,12.96,12.94,12.96,93600.0,11.2404,11.2404,11.2231,11.2404,93600.0
2012-01-09 15:35:00,12.96,12.96,12.95,12.96,27800.0,11.2404,11.2404,11.2317,11.2404,27800.0
2012-01-09 15:40:00,12.95,12.96,12.95,12.95,45400.0,11.2317,11.2404,11.2317,11.2317,45400.0
2012-01-09 15:45:00,12.96,12.97,12.96,12.97,132900.0,11.2404,11.2491,11.2404,11.2491,132900.0
2012-01-09 15:50:00,12.96,12.97,12.94,12.95,282000.0,11.2404,11.2491,11.2231,11.2317,282000.0
2012-01-09 15:55:00,12.95,12.96,12.94,12.96,330100.0,11.2317,11.2404,11.2231,11.2404,330100.0
2012-01-10 09:30:00,13.19,13.4,13.19,13.38,178000.0,11.4399,11.622,11.4399,11.6047,178000.0
2012-01-10 09:35:00,13.39,13.4,13.33,13.38,94800.0,11.6134,11.622,11.5613,11.6047,94800.0
2012-01-10 09:40:00,13.38,13.39,13.33,13.34,97800.0,11.6047,11.6134,11.5613,11.57,97800.0
2012-01-10 09:45:00,13.35,13.35,13.3,13.34,71400.0,11.5787,11.5787,11.5353,11.57,71400.0
2012-01-10 09:50:00,13.34,13.36,13.28,13.28,56300.0,11.57,11.5873,11.5179,11.5179,56300.0
2012-01-10 09:55:00,13.29,13.31,13.28,13.29,53400.0,11.5266,11.544,11.5179,11.5266,53400.0
2012-01-10 10:00:00,13.29,13.36,13.29,13.36,278200.0,11.5266,11.5873,11.5266,11.5873,278200.0
2012-01-10 10:05:00,13.36,13.41,13.34,13.41,227300.0,11.5873,11.6307,11.57,11.6307,227300.0
2012-01-10 10:10:00,13.41,13.46,13.41,13.45,264500.0,11.6307,11.6741,11.6307,11.6654,264500.0
2012-01-10 10:15:00,13.44,13.46,13.44,13.46,78000.0,11.6567,11.6741,11.6567,11.6741,78000.0
2012-01-10 10:20:00,13.46,13.47,13.43,13.44,156000.0,11.6741,11.6827,11.648,11.6567,156000.0
2012-01-10 10:25:00,13.44,13.45,13.42,13.42,63700.0,11.6567,11.6654,11.6394,11.6394,63700.0
2012-01-10 10:30:00,13.43,13.43,13.39,13.42,61200.0,11.648,11.648,11.6134,11.6394,61200.0
2012-01-10 10:35:00,13.42,13.44,13.38,13.41,35500.0,11.6394,11.6567,11.6047,11.6307,35500.0
2012-01-10 10:40:00,13.41,13.42,13.4,13.41,35300.0,11.6307,11.6394,11.622,11.6307,35300.0
2012-01-10 10:45:00,13.41,13.43,13.4,13.42,116200.0,11.6307,11.648,11.622,11.6394,116200.0
2012-01-10 10:50:00,13.42,13.43,13.35,13.35,46300.0,11.6394,11.648,11.5787,11.5787,46300.0
2012-01-10 10:55:00,13.35,13.4,13.35,13.4,41600.0,11.5787,11.622,11.5787,11.622,41600.0
2012-01-10 11:00:00,13.39,13.41,13.35,13.35,228700.0,11.6134,11.6307,11.5787,11.5787,228700.0
2012-01-10 11:05:00,13.36,13.4,13.36,13.4,26900.0,11.5873,11.622,11.5873,11.622,26900.0
2012-01-10 11:10:00,13.39,13.41,13.36,13.41,37800.0,11.6134,11.6307,11.5873,11.6307,37800.0
2012-01-10 11:15:00,13.41,13.43,13.4,13.43,35700.0,11.6307,11.648,11.622,11.648,35700.0
2012-01-10 11:20:00,13.42,13.44,13.38,13.4,66300.0,11.6394,11.6567,11.6047,11.622,66300.0
2012-01-10 11:25:00,13.4,13.42,13.39,13.4,90200.0,11.622,11.6394,11.6134,11.622,90200.0
2012-01-10 11:30:00,13.4,13.41,13.38,13.39,44700.0,11.622,11.6307,11.6047,11.6134,44700.0
2012-01-10 11:35:00,13.39,13.4,13.38,13.38,13800.0,11.6134,11.622,11.6047,11.6047,13800.0
2012-01-10 11:40:00,13.39,13.4,13.37,13.39,39700.0,11.6134,11.622,11.596,11.6134,39700.0
2012-01-10 11:45:00,13.39,13.39,13.37,13.37,29400.0,11.6134,11.6134,11.596,11.596,29400.0
2012-01-10 11:50:00,13.37,13.4,13.36,13.4,29200.0,11.596,11.622,11.5873,11.622,29200.0
2012-01-10 11:55:00,13.39,13.39,13.31,13.33,104400.0,11.6134,11.6134,11.544,11.5613,104400.0
2012-01-10 12:00:00,13.34,13.34,13.31,13.33,41400.0,11.57,11.57,11.544,11.5613,41400.0
2012-01-10 12:05:00,13.33,13.34,13.32,13.34,46400.0,11.5613,11.57,11.5526,11.57,46400.0
2012-01-10 12:10:00,13.34,13.34,13.31,13.31,17900.0,11.57,11.57,11.544,11.544,17900.0
2012-01-10 12:15:00,13.31,13.32,13.25,13.28,133200.0,11.544,11.5526,11.4919,11.5179,133200.0
2012-01-10 12:20:00,13.28,13.31,13.28,13.3,127500.0,11.5179,11.544,11.5179,11.5353,127500.0
2012-01-10 12:25:00,13.3,13.32,13.26,13.31,110600.0,11.5353,11.5526,11.5006,11.544,110600.0
2012-01-10 12:30:00,13.31,13.32,13.29,13.31,26000.0,11.544,11.5526,11.5266,11.544,26000.0
2012-01-10 12:35:00,13.32,13.33,13.31,13.32,14800.0,11.5526,11.5613,11.544,11.5526,14800.0
2012-01-10 12:40:00,13.32,13.33,13.3,13.32,101100.0,11.5526,11.5613,11.5353,11.5526,101100.0
2012-01-10 12:45:00,13.33,13.34,13.3,13.34,59100.0,11.5613,11.57,11.5353,11.57,59100.0
2012-01-10 12:50:00,13.34,13.34,13.33,13.34,11500.0,11.57,11.57,11.5613,11.57,11500.0
2012-01-10 12:55:00,13.34,13.37,13.32,13.37,59700.0,11.57,11.596,11.5526,11.596,59700.0
2012-01-10 13:00:00,13.37,13.37,13.35,13.36,30000.0,11.596,11.596,11.5787,11.5873,30000.0
2012-01-10 13:05:00,13.36,13.37,13.34,13.35,31500.0,11.5873,11.596,11.57,11.5787,31500.0
2012-01-10 13:10:00,13.35,13.36,13.34,13.35,49800.0,11.5787,11.5873,11.57,11.5787,49800.0
2012-01-10 13:15:00,13.34,13.37,13.33,13.36,72800.0,11.57,11.596,11.5613,11.5873,72800.0
2012-01-10 13:20:00,13.36,13.38,13.35,13.36,35900.0,11.5873,11.6047,11.5787,11.5873,35900.0
2012-01-10 13:25:00,13.36,13.36,13.35,13.36,31500.0,11.5873,11.5873,11.5787,11.5873,31500.0
2012-01-10 13:30:00,13.36,13.4,13.36,13.39,40600.0,11.5873,11.622,11.5873,11.6134,40600.0
2012-01-10 13:35:00,13.38,13.4,13.37,13.39,74700.0,11.6047,11.622,11.596,11.6134,74700.0
2012-01-10 13:40:00,13.39,13.4,13.37,13.4,58700.0,11.6134,11.622,11.596,11.622,58700.0
2012-01-10 13:45:00,13.4,13.4,13.37,13.37,22400.0,11.622,11.622,11.596,11.596,22400.0
2012-01-10 13:50:00,13.38,13.38,13.35,13.36,35000.0,11.6047,11.6047,11.5787,11.5873,35000.0
2012-01-10 13:55:00,13.35,13.38,13.35,13.36,33500.0,11.5787,11.6047,11.5787,11.5873,33500.0
2012-01-10 14:00:00,13.37,13.37,13.32,13.36,48600.0,11.596,11.596,11.5526,11.5873,48600.0
2012-01-10 14:05:00,13.36,13.36,13.34,13.36,21500.0,11.5873,11.5873,11.57,11.5873,21500.0
2012-01-10 14:10:00,13.36,13.38,13.35,13.37,23400.0,11.5873,11.6047,11.5787,11.596,23400.0
2012-01-10 14:15:00,13.37,13.38,13.36,13.38,15100.0,11.596,11.6047,11.5873,11.6047,15100.0
2012-01-10 14:20:00,13.37,13.38,13.36,13.37,22600.0,11.596,11.6047,11.5873,11.596,22600.0
2012-01-10 14:25:00,13.37,13.38,13.35,13.36,23200.0,11.596,11.6047,11.5787,11.5873,23200.0
2012-01-10 14:30:00,13.36,13.36,13.34,13.36,32500.0,11.5873,11.5873,11.57,11.5873,32500.0
2012-01-10 14:35:00,13.36,13.36,13.35,13.35,10000.0,11.5873,11.5873,11.5787,11.5787,10000.0
2012-01-10 14:40:00,13.36,13.38,13.35,13.37,53800.0,11.5873,11.6047,11.5787,11.596,53800.0
2012-01-10 14:45:00,13.37,13.41,13.36,13.4,67900.0,11.596,11.6307,11.5873,11.622,67900.0
2012-01-10 14:50:00,13.41,13.43,13.39,13.43,87400.0,11.6307,11.648,11.6134,11.648,87400.0
2012-01-10 14:55:00,13.43,13.44,13.42,13.42,87800.0,11.648,11.6567,11.6394,11.6394,87800.0
2012-01-10 15:00:00,13.42,13.45,13.42,13.44,75800.0,11.6394,11.6654,11.6394,11.6567,75800.0
2012-01-10 15:05:00,13.43,13.46,13.43,13.44,141500.0,11.648,11.6741,11.648,11.6567,141500.0
2012-01-10 15:10:00,13.43,13.45,13.41,13.43,137900.0,11.648,11.6654,11.6307,11.648,137900.0
2012-01-10 15:15:00,13.43,13.43,13.41,13.43,97300.0,11.648,11.648,11.6307,11.648,97300.0
2012-01-10 15:20:00,13.43,13.43,13.4,13.41,29200.0,11.648,11.648,11.622,11.6307,29200.0
2012-01-10 15:25:00,13.41,13.41,13.38,13.38,163400.0,11.6307,11.6307,11.6047,11.6047,163400.0
2012-01-10 15:30:00,13.39,13.41,13.38,13.39,127900.0,11.6134,11.6307,11.6047,11.6134,127900.0
2012-01-10 15:35:00,13.4,13.4,13.39,13.4,119500.0,11.622,11.622,11.6134,11.622,119500.0
2012-01-10 15:40:00,13.4,13.45,13.39,13.44,197500.0,11.622,11.6654,11.6134,11.6567,197500.0
2012-01-10 15:45:00,13.43,13.46,13.43,13.45,408100.0,11.648,11.6741,11.648,11.6654,408100.0
2012-01-10 15:50:00,13.45,13.47,13.44,13.47,407300.0,11.6654,11.6827,11.6567,11.6827,407300.0
2012-01-10 15:55:00,13.47,13.48,13.46,13.48,531400.0,11.6827,11.6914,11.6741,11.6914,531400.0
2012-01-11 09:30:00,13.51,13.64,13.45,13.63,123500.0,11.7174,11.8302,11.6654,11.8215,123500.0
2012-01-11 09:35:00,13.62,13.69,13.61,13.66,92400.0,11.8128,11.8735,11.8042,11.8475,92400.0
2012-01-11 09:40:00,13.65,13.8,13.65,13.8,199300.0,11.8389,11.969,11.8389,11.969,199300.0
2012-01-11 09:45:00,13.79,13.86,13.79,13.86,179300.0,11.9603,12.021,11.9603,12.021,179300.0
2012-01-11 09:50:00,13.86,13.86,13.76,13.77,165900.0,12.021,12.021,11.9343,11.9429,165900.0
2012-01-11 09:55:00,13.77,13.83,13.75,13.82,302200.0,11.9429,11.995,11.9256,11.9863,302200.0
2012-01-11 10:00:00,13.82,13.83,13.71,13.74,253000.0,11.9863,11.995,11.8909,11.9169,253000.0
2012-01-11 10:05:00,13.73,13.74,13.68,13.69,219200.0,11.9082,11.9169,11.8649,11.8735,219200.0
2012-01-11 10:10:00,13.69,13.7,13.68,13.68,67500.0,11.8735,11.8822,11.8649,11.8649,67500.0
2012-01-11 10:15:00,13.69,13.77,13.68,13.77,114700.0,11.8735,11.9429,11.8649,11.9429,114700.0
2012-01-11 10:20:00,13.76,13.88,13.76,13.87,218400.0,11.9343,12.0383,11.9343,12.0297,218400.0
2012-01-11 10:25:00,13.87,13.93,13.87,13.9,218200.0,12.0297,12.0817,12.0297,12.0557,218200.0
2012-01-11 10:30:00,13.9,13.92,13.89,13.92,105800.0,12.0557,12.073,12.047,12.073,105800.0
2012-01-11 10:35:00,13.92,13.92,13.87,13.91,139400.0,12.073,12.073,12.0297,12.0644,139400.0
2012-01-11 10:40:00,13.91,13.91,13.85,13.85,138000.0,12.0644,12.0644,12.0123,12.0123,138000.0
2012-01-11 10:45:00,13.86,13.87,13.83,13.84,402700.0,12.021,12.0297,11.995,12.0036,402700.0
2012-01-11 10:50:00,13.84,13.85,13.82,13.84,218800.0,12.0036,12.0123,11.9863,12.0036,218800.0
2012-01-11 10:55:00,13.84,13.84,13.77,13.78,263500.0,12.0036,12.0036,11.9429,11.9516,263500.0
2012-01-11 11:00:00,13.77,13.79,13.76,13.78,90000.0,11.9429,11.9603,11.9343,11.9516,90000.0
2012-01-11 11:05:00,13.79,13.79,13.76,13.78,199800.0,11.9603,11.9603,11.9343,11.9516,199800.0
2012-01-11 11:10:00,13.78,13.78,13.77,13.78,36300.0,11.9516,11.9516,11.9429,11.9516,36300.0
2012-01-11 11:15:00,13.78,13.86,13.77,13.86,116000.0,11.9516,12.021,11.9429,12.021,116000.0
2012-01-11 11:20:00,13.86,13.91,13.86,13.89,218000.0,12.021,12.0644,12.021,12.047,218000.0
2012-01-11 11:25:00,13.89,13.89,13.88,13.88,36300.0,12.047,12.047,12.0383,12.0383,36300.0
2012-01-11 11:30:00,13.88,13.9,13.87,13.89,79700.0,12.0383,12.0557,12.0297,12.047,79700.0
2012-01-11 11:35:00,13.9,13.97,13.9,13.96,315900.0,12.0557,12.1164,12.0557,12.1077,315900.0
2012-01-11 11:40:00,13.96,13.99,13.95,13.97,100800.0,12.1077,12.1337,12.099,12.1164,100800.0
2012-01-11 11:45:00,13.96,14.0,13.96,14.0,108700.0,12.1077,12.1424,12.1077,12.1424,108700.0
2012-01-11 11:50:00,14.0,14.02,13.97,13.97,405200.0,12.1424,12.1598,12.1164,12.1164,405200.0
2012-01-11 11:55:00,13.97,13.99,13.97,13.98,208800.0,12.1164,12.1337,12.1164,12.1251,208800.0
2012-01-11 12:00:00,13.98,14.08,13.98,14.04,649900.0,12.1251,12.2118,12.1251,12.1771,649900.0
2012-01-11 12:05:00,14.04,14.08,14.04,14.05,125800.0,12.1771,12.2118,12.1771,12.1858,125800.0
2012-01-11 12:10:00,14.06,14.12,14.05,14.08,238400.0,12.1945,12.2465,12.1858,12.2118,238400.0
2012-01-11 12:15:00,14.08,14.13,14.07,14.13,71200.0,12.2118,12.2552,12.2031,12.2552,71200.0
2012-01-11 12:20:00,14.13,14.13,14.07,14.07,90000.0,12.2552,12.2552,12.2031,12.2031,90000.0
2012-01-11 12:25:00,14.07,14.08,14.06,14.06,98500.0,12.2031,12.2118,12.1945,12.1945,98500.0
2012-01-11 12:30:00,14.07,14.07,14.0,14.01,87500.0,12.2031,12.2031,12.1424,12.1511,87500.0
2012-01-11 12:35:00,14.0,14.01,14.0,14.0,41100.0,12.1424,12.1511,12.1424,12.1424,41100.0
2012-01-11 12:40:00,14.0,14.01,13.99,14.0,31100.0,12.1424,12.1511,12.1337,12.1424,31100.0
2012-01-11 12:45:00,14.01,14.06,14.01,14.01,76600.0,12.1511,12.1945,12.1511,12.1511,76600.0
2012-01-11 12:50:00,14.01,14.01,14.0,14.0,28300.0,12.1511,12.1511,12.1424,12.1424,28300.0
2012-01-11 12:55:00,14.01,14.03,13.99,14.03,86900.0,12.1511,12.1684,12.1337,12.1684,86900.0
2012-01-11 13:00:00,14.03,14.04,14.02,14.03,21600.0,12.1684,12.1771,12.1598,12.1684,21600.0
2012-01-11 13:05:00,14.03,14.08,14.03,14.08,27400.0,12.1684,12.2118,12.1684,12.2118,27400.0
2012-01-11 13:10:00,14.08,14.08,14.06,14.07,49200.0,12.2118,12.2118,12.1945,12.2031,49200.0
2012-01-11 13:15:00,14.06,14.07,14.04,14.06,74700.0,12.1945,12.2031,12.1771,12.1945,74700.0
2012-01-11 13:20:00,14.05,14.09,14.05,14.09,53300.0,12.1858,12.2205,12.1858,12.2205,53300.0
2012-01-11 13:25:00,14.08,14.11,14.08,14.08,106300.0,12.2118,12.2378,12.2118,12.2118,106300.0
2012-01-11 13:30:00,14.09,14.12,14.08,14.11,141600.0,12.2205,12.2465,12.2118,12.2378,141600.0
2012-01-11 13:35:00,14.12,14.14,14.1,14.12,85600.0,12.2465,12.2638,12.2291,12.2465,85600.0
2012-01-11 13:40:00,14.11,14.12,14.1,14.1,22700.0,12.2378,12.2465,12.2291,12.2291,22700.0
2012-01-11 13:45:00,14.1,14.11,14.09,14.09,182900.0,12.2291,12.2378,12.2205,12.2205,182900.0
2012-01-11 13:50:00,14.1,14.1,14.07,14.08,57900.0,12.2291,12.2291,12.2031,12.2118,57900.0
2012-01-11 13:55:00,14.08,14.08,14.05,14.06,56900.0,12.2118,12.2118,12.1858,12.1945,56900.0
2012-01-11 14:00:00,14.05,14.08,14.03,14.05,199500.0,12.1858,12.2118,12.1684,12.1858,199500.0
2012-01-11 14:05:00,14.05,14.06,13.99,14.01,135600.0,12.1858,12.1945,12.1337,12.1511,135600.0
2012-01-11 14:10:00,14.02,14.03,14.01,14.01,42300.0,12.1598,12.1684,12.1511,12.1511,42300.0
2012-01-11 14:15:00,14.01,14.02,14.0,14.01,93400.0,12.1511,12.1598,12.1424,12.1511,93400.0
2012-01-11 14:20:00,14.0,14.03,13.99,14.02,316700.0,12.1424,12.1684,12.1337,12.1598,316700.0
2012-01-11 14:25:00,14.02,14.05,14.01,14.04,82900.0,12.1598,12.1858,12.1511,12.1771,82900.0
2012-01-11 14:30:00,14.04,14.05,14.03,14.03,99700.0,12.1771,12.1858,12.1684,12.1684,99700.0
2012-01-11 14:35:00,14.03,14.04,14.0,14.03,95000.0,12.1684,12.1771,12.1424,12.1684,95000.0
2012-01-11 14:40:00,14.02,14.06,14.02,14.05,59100.0,12.1598,12.1945,12.1598,12.1858,59100.0
2012-01-11 14:45:00,14.06,14.06,14.04,14.05,96500.0,12.1945,12.1945,12.1771,12.1858,96500.0
2012-01-11 14:50:00,14.05,14.06,14.03,14.06,71000.0,12.1858,12.1945,12.1684,12.1945,71000.0
2012-01-11 14:55:00,14.06,14.06,14.02,14.02,88300.0,12.1945,12.1945,12.1598,12.1598,88300.0
2012-01-11 15:00:00,14.02,14.03,14.01,14.01,163400.0,12.1598,12.1684,12.1511,12.1511,163400.0
2012-01-11 15:05:00,14.02,14.02,14.01,14.01,85500.0,12.1598,12.1598,12.1511,12.1511,85500.0
2012-01-11 15:10:00,14.01,14.03,14.01,14.03,92400.0,12.1511,12.1684,12.1511,12.1684,92400.0
2012-01-11 15:15:00,14.02,14.04,14.02,14.03,78400.0,12.1598,12.1771,12.1598,12.1684,78400.0
2012-01-11 15:20:00,14.03,14.04,14.02,14.04,87700.0,12.1684,12.1771,12.1598,12.1771,87700.0
2012-01-11 15:25:00,14.03,14.12,14.03,14.09,354700.0,12.1684,12.2465,12.1684,12.2205,354700.0
2012-01-11 15:30:00,14.1,14.1,14.08,14.09,127400.0,12.2291,12.2291,12.2118,12.2205,127400.0
2012-01-11 15:35:00,14.09,14.13,14.09,14.13,136200.0,12.2205,12.2552,12.2205,12.2552,136200.0
2012-01-11 15:40:00,14.13,14.15,14.12,14.14,169100.0,12.2552,12.2725,12.2465,12.2638,169100.0
2012-01-11 15:45:00,14.13,14.16,14.13,14.15,222800.0,12.2552,12.2812,12.2552,12.2725,222800.0
2012-01-11 15:50:00,14.16,14.16,14.14,14.15,317700.0,12.2812,12.2812,12.2638,12.2725,317700.0
2012-01-11 15:55:00,14.15,14.15,14.11,14.13,427300.0,12.2725,12.2725,12.2378,12.2552,427300.0
2012-01-12 09:30:00,14.2,14.2,14.03,14.12,201600.0,12.3159,12.3159,12.1684,12.2465,201600.0
2012-01-12 09:35:00,14.13,14.16,14.1,14.11,148700.0,12.2552,12.2812,12.2291,12.2378,148700.0
2012-01-12 09:40:00,14.11,14.11,14.03,14.04,119400.0,12.2378,12.2378,12.1684,12.1771,119400.0
2012-01-12 09:45:00,14.03,14.05,14.0,14.04,83100.0,12.1684,12.1858,12.1424,12.1771,83100.0
2012-01-12 09:50:00,14.05,14.05,14.03,14.03,37500.0,12.1858,12.1858,12.1684,12.1684,37500.0
2012-01-12 09:55:00,14.04,14.05,14.03,14.03,27000.0,12.1771,12.1858,12.1684,12.1684,27000.0
2012-01-12 10:00:00,14.03,14.04,13.99,13.99,77400.0,12.1684,12.1771,12.1337,12.1337,77400.0
2012-01-12 10:05:00,14.0,14.01,13.94,13.98,113000.0,12.1424,12.1511,12.0904,12.1251,113000.0
2012-01-12 10:10:00,13.98,14.0,13.92,13.92,320300.0,12.1251,12.1424,12.073,12.073,320300.0
2012-01-12 10:15:00,13.92,13.96,13.86,13.88,152300.0,12.073,12.1077,12.021,12.0383,152300.0
2012-01-12 10:20:00,13.88,13.94,13.88,13.89,100900.0,12.0383,12.0904,12.0383,12.047,100900.0
2012-01-12 10:25:00,13.88,13.93,13.85,13.91,103500.0,12.0383,12.0817,12.0123,12.0644,103500.0
2012-01-12 10:30:00,13.91,13.98,13.91,13.98,65100.0,12.0644,12.1251,12.0644,12.1251,65100.0
2012-01-12 10:35:00,13.98,14.0,13.97,13.98,56300.0,12.1251,12.1424,12.1164,12.1251,56300.0
2012-01-12 10:40:00,13.97,13.99,13.95,13.95,46700.0,12.1164,12.1337,12.099,12.099,46700.0
2012-01-12 10:45:00,13.96,14.0,13.95,13.98,70500.0,12.1077,12.1424,12.099,12.1251,70500.0
2012-01-12 10:50:00,13.97,14.01,13.97,14.0,32900.0,12.1164,12.1511,12.1164,12.1424,32900.0
2012-01-12 10:55:00,14.0,14.01,13.99,14.0,292700.0,12.1424,12.1511,12.1337,12.1424,292700.0
2012-01-12 11:00:00,14.0,14.1,13.99,14.1,227800.0,12.1424,12.2291,12.1337,12.2291,227800.0
2012-01-12 11:05:00,14.1,14.14,14.09,14.11,69500.0,12.2291,12.2638,12.2205,12.2378,69500.0
2012-01-12 11:10:00,14.11,14.12,14.09,14.1,53600.0,12.2378,12.2465,12.2205,12.2291,53600.0
2012-01-12 11:15:00,14.11,14.12,14.1,14.12,17300.0,12.2378,12.2465,12.2291,12.2465,17300.0
2012-01-12 11:20:00,14.11,14.12,14.09,14.09,31500.0,12.2378,12.2465,12.2205,12.2205,31500.0
2012-01-12 11:25:00,14.09,14.16,14.09,14.15,84400.0,12.2205,12.2812,12.2205,12.2725,84400.0
2012-01-12 11:30:00,14.15,14.15,14.11,14.14,74500.0,12.2725,12.2725,12.2378,12.2638,74500.0
2012-01-12 11:35:00,14.15,14.18,14.13,14.18,38800.0,12.2725,12.2985,12.2552,12.2985,38800.0
2012-01-12 11:40:00,14.18,14.18,14.13,14.13,66900.0,12.2985,12.2985,12.2552,12.2552,66900.0
2012-01-12 11:45:00,14.13,14.13,14.09,14.11,31600.0,12.2552,12.2552,12.2205,12.2378,31600.0
2012-01-12 11:50:00,14.11,14.11,14.03,14.04,102400.0,12.2378,12.2378,12.1684,12.1771,102400.0
2012-01-12 11:55:00,14.03,14.05,14.03,14.05,84000.0,12.1684,12.1858,12.1684,12.1858,84000.0
2012-01-12 12:00:00,14.04,14.05,14.03,14.03,28400.0,12.1771,12.1858,12.1684,12.1684,28400.0
2012-01-12 12:05:00,14.04,14.05,14.03,14.04,38500.0,12.1771,12.1858,12.1684,12.1771,38500.0
2012-01-12 12:10:00,14.05,14.06,14.04,14.04,28700.0,12.1858,12.1945,12.1771,12.1771,28700.0
2012-01-12 12:15:00,14.04,14.07,14.04,14.06,21100.0,12.1771,12.2031,12.1771,12.1945,21100.0
2012-01-12 12:20:00,14.07,14.08,14.05,14.08,134900.0,12.2031,12.2118,12.1858,12.2118,134900.0
2012-01-12 12:25:00,14.07,14.1,14.07,14.09,50200.0,12.2031,12.2291,12.2031,12.2205,50200.0
2012-01-12 12:30:00,14.08,14.1,14.07,14.09,50300.0,12.2118,12.2291,12.2031,12.2205,50300.0
2012-01-12 12:35:00,14.09,14.1,14.08,14.09,37800.0,12.2205,12.2291,12.2118,12.2205,37800.0
2012-01-12 12:40:00,14.09,14.09,14.07,14.08,41000.0,12.2205,12.2205,12.2031,12.2118,41000.0
2012-01-12 12:45:00,14.08,14.09,14.06,14.06,16300.0,12.2118,12.2205,12.1945,12.1945,16300.0
2012-01-12 12:50:00,14.06,14.1,14.06,14.08,31300.0,12.1945,12.2291,12.1945,12.2118,31300.0
2012-01-12 12:55:00,14.08,14.13,14.08,14.09,69200.0,12.2118,12.2552,12.2118,12.2205,69200.0
2012-01-12 13:00:00,14.1,14.11,14.08,14.1,50800.0,12.2291,12.2378,12.2118,12.2291,50800.0
2012-01-12 13:05:00,14.11,14.11,14.09,14.09,12100.0,12.2378,12.2378,12.2205,12.2205,12100.0
2012-01-12 13:10:00,14.1,14.1,14.08,14.09,23900.0,12.2291,12.2291,12.2118,12.2205,23900.0
2012-01-12 13:15:00,14.09,14.1,14.06,14.08,39300.0,12.2205,12.2291,12.1945,12.2118,39300.0
2012-01-12 13:20:00,14.07,14.08,14.06,14.06,100000.0,12.2031,12.2118,12.1945,12.1945,100000.0
2012-01-12 13:25:00,14.06,14.1,14.06,14.1,55700.0,12.1945,12.2291,12.1945,12.2291,55700.0
2012-01-12 13:30:00,14.09,14.1,14.07,14.1,37200.0,12.2205,12.2291,12.2031,12.2291,37200.0
2012-01-12 13:35:00,14.1,14.1,14.05,14.1,152600.0,12.2291,12.2291,12.1858,12.2291,152600.0
2012-01-12 13:40:00,14.11,14.12,14.05,14.1,111100.0,12.2378,12.2465,12.1858,12.2291,111100.0
2012-01-12 13:45:00,14.09,14.09,14.07,14.08,9000.0,12.2205,12.2205,12.2031,12.2118,9000.0
2012-01-12 13:50:00,14.08,14.08,14.07,14.07,5900.0,12.2118,12.2118,12.2031,12.2031,5900.0
2012-01-12 13:55:00,14.07,14.08,14.07,14.08,8700.0,12.2031,12.2118,12.2031,12.2118,8700.0
2012-01-12 14:00:00,14.08,14.08,14.07,14.07,15300.0,12.2118,12.2118,12.2031,12.2031,15300.0
2012-01-12 14:05:00,14.08,14.08,14.06,14.06,286000.0,12.2118,12.2118,12.1945,12.1945,286000.0
2012-01-12 14:10:00,14.06,14.1,14.06,14.09,65600.0,12.1945,12.2291,12.1945,12.2205,65600.0
2012-01-12 14:15:00,14.09,14.1,14.09,14.1,13000.0,12.2205,12.2291,12.2205,12.2291,13000.0
2012-01-12 14:20:00,14.1,14.1,14.09,14.1,11400.0,12.2291,12.2291,12.2205,12.2291,11400.0
2012-01-12 14:25:00,14.1,14.1,14.09,14.09,9000.0,12.2291,12.2291,12.2205,12.2205,9000.0
2012-01-12 14:30:00,14.09,14.1,14.09,14.1,25600.0,12.2205,12.2291,12.2205,12.2291,25600.0
2012-01-12 14:35:00,14.1,14.17,14.09,14.16,300700.0,12.2291,12.2899,12.2205,12.2812,300700.0
2012-01-12 14:40:00,14.15,14.16,14.15,14.15,31600.0,12.2725,12.2812,12.2725,12.2725,31600.0
2012-01-12 14:45:00,14.16,14.2,14.15,14.18,180200.0,12.2812,12.3159,12.2725,12.2985,180200.0
2012-01-12 14:50:00,14.19,14.19,14.18,14.18,11500.0,12.3072,12.3072,12.2985,12.2985,11500.0
2012-01-12 14:55:00,14.18,14.24,14.18,14.24,148600.0,12.2985,12.3506,12.2985,12.3506,148600.0
2012-01-12 15:00:00,14.24,14.26,14.23,14.24,175900.0,12.3506,12.3679,12.3419,12.3506,175900.0
2012-01-12 15:05:00,14.24,14.25,14.21,14.22,69700.0,12.3506,12.3592,12.3246,12.3332,69700.0
2012-01-12 15:10:00,14.21,14.21,14.19,14.21,77700.0,12.3246,12.3246,12.3072,12.3246,77700.0
2012-01-12 15:15:00,14.21,14.22,14.2,14.22,45300.0,12.3246,12.3332,12.3159,12.3332,45300.0
2012-01-12 15:20:00,14.22,14.22,14.2,14.21,73000.0,12.3332,12.3332,12.3159,12.3246,73000.0
2012-01-12 15:25:00,14.21,14.22,14.19,14.19,70500.0,12.3246,12.3332,12.3072,12.3072,70500.0
2012-01-12 15:30:00,14.19,14.2,14.17,14.17,53400.0,12.3072,12.3159,12.2899,12.2899,53400.0
2012-01-12 15:35:00,14.17,14.18,14.16,14.17,71800.0,12.2899,12.2985,12.2812,12.2899,71800.0
2012-01-12 15:40:00,14.17,14.18,14.16,14.17,175600.0,12.2899,12.2985,12.2812,12.2899,175600.0
2012-01-12 15:45:00,14.18,14.21,14.18,14.2,225300.0,12.2985,12.3246,12.2985,12.3159,225300.0
2012-01-12 15:50:00,14.2,14.22,14.19,14.21,200100.0,12.3159,12.3332,12.3072,12.3246,200100.0
2012-01-12 15:55:00,14.21,14.25,14.19,14.24,602200.0,12.3246,12.3592,12.3072,12.3506,602200.0
2012-01-13 09:30:00,14.06,14.06,13.8,13.81,179400.0,12.1945,12.1945,11.969,11.9776,179400.0
2012-01-13 09:35:00,13.82,13.83,13.76,13.79,165400.0,11.9863,11.995,11.9343,11.9603,165400.0
2012-01-13 09:40:00,13.79,13.85,13.77,13.83,135600.0,11.9603,12.0123,11.9429,11.995,135600.0
2012-01-13 09:45:00,13.84,13.88,13.77,13.77,147100.0,12.0036,12.0383,11.9429,11.9429,147100.0
2012-01-13 09:50:00,13.77,13.79,13.74,13.76,133800.0,11.9429,11.9603,11.9169,11.9343,133800.0
2012-01-13 09:55:00,13.77,13.77,13.71,13.74,131900.0,11.9429,11.9429,11.8909,11.9169,131900.0
2012-01-13 10:00:00,13.73,13.78,13.72,13.72,123400.0,11.9082,11.9516,11.8996,11.8996,123400.0
2012-01-13 10:05:00,13.71,13.72,13.63,13.64,162000.0,11.8909,11.8996,11.8215,11.8302,162000.0
2012-01-13 10:10:00,13.64,13.68,13.59,13.67,120300.0,11.8302,11.8649,11.7868,11.8562,120300.0
2012-01-13 10:15:00,13.67,13.67,13.62,13.65,81000.0,11.8562,11.8562,11.8128,11.8389,81000.0
2012-01-13 10:20:00,13.64,13.65,13.62,13.64,90700.0,11.8302,11.8389,11.8128,11.8302,90700.0
2012-01-13 10:25:00,13.64,13.71,13.63,13.71,100200.0,11.8302,11.8909,11.8215,11.8909,100200.0
2012-01-13 10:30:00,13.7,13.72,13.67,13.69,74300.0,11.8822,11.8996,11.8562,11.8735,74300.0
2012-01-13 10:35:00,13.68,13.71,13.64,13.7,188800.0,11.8649,11.8909,11.8302,11.8822,188800.0
2012-01-13 10:40:00,13.7,13.78,13.69,13.78,131000.0,11.8822,11.9516,11.8735,11.9516,131000.0
2012-01-13 10:45:00,13.77,13.8,13.76,13.78,110900.0,11.9429,11.969,11.9343,11.9516,110900.0
2012-01-13 10:50:00,13.78,13.84,13.78,13.83,128200.0,11.9516,12.0036,11.9516,11.995,128200.0
2012-01-13 10:55:00,13.83,13.9,13.82,13.9,96800.0,11.995,12.0557,11.9863,12.0557,96800.0
2012-01-13 11:00:00,13.9,13.92,13.89,13.91,168700.0,12.0557,12.073,12.047,12.0644,168700.0
2012-01-13 11:05:00,13.91,13.97,13.91,13.95,110200.0,12.0644,12.1164,12.0644,12.099,110200.0
2012-01-13 11:10:00,13.96,13.96,13.92,13.94,84900.0,12.1077,12.1077,12.073,12.0904,84900.0
2012-01-13 11:15:00,13.94,13.96,13.91,13.92,57900.0,12.0904,12.1077,12.0644,12.073,57900.0
2012-01-13 11:20:00,13.93,13.93,13.92,13.92,36700.0,12.0817,12.0817,12.073,12.073,36700.0
2012-01-13 11:25:00,13.93,13.93,13.92,13.92,17000.0,12.0817,12.0817,12.073,12.073,17000.0
2012-01-13 11:30:00,13.93,14.0,13.93,13.97,66300.0,12.0817,12.1424,12.0817,12.1164,66300.0
2012-01-13 11:35:00,13.96,13.98,13.92,13.93,70900.0,12.1077,12.1251,12.073,12.0817,70900.0
2012-01-13 11:40:00,13.94,13.97,13.93,13.97,39200.0,12.0904,12.1164,12.0817,12.1164,39200.0
2012-01-13 11:45:00,13.97,14.0,13.96,14.0,73600.0,12.1164,12.1424,12.1077,12.1424,73600.0
2012-01-13 11:50:00,14.0,14.04,13.99,14.02,67700.0,12.1424,12.1771,12.1337,12.1598,67700.0
2012-01-13 11:55:00,14.02,14.03,14.0,14.0,59200.0,12.1598,12.1684,12.1424,12.1424,59200.0
2012-01-13 12:00:00,14.01,14.01,13.96,13.98,64600.0,12.1511,12.1511,12.1077,12.1251,64600.0
2012-01-13 12:05:00,13.98,13.98,13.95,13.96,27400.0,12.1251,12.1251,12.099,12.1077,27400.0
2012-01-13 12:10:00,13.95,13.96,13.89,13.89,71200.0,12.099,12.1077,12.047,12.047,71200.0
2012-01-13 12:15:00,13.89,13.91,13.89,13.9,44000.0,12.047,12.0644,12.047,12.0557,44000.0
2012-01-13 12:20:00,13.89,13.91,13.87,13.87,56000.0,12.047,12.0644,12.0297,12.0297,56000.0
2012-01-13 12:25:00,13.87,13.89,13.84,13.85,100900.0,12.0297,12.047,12.0036,12.0123,100900.0
2012-01-13 12:30:00,13.85,13.88,13.83,13.87,50100.0,12.0123,12.0383,11.995,12.0297,50100.0
2012-01-13 12:35:00,13.88,13.88,13.84,13.85,30000.0,12.0383,12.0383,12.0036,12.0123,30000.0
2012-01-13 12:40:00,13.84,13.88,13.84,13.84,57800.0,12.0036,12.0383,12.0036,12.0036,57800.0
2012-01-13 12:45:00,13.83,13.85,13.81,13.84,156500.0,11.995,12.0123,11.9776,12.0036,156500.0
2012-01-13 12:50:00,13.84,13.86,13.83,13.86,59700.0,12.0036,12.021,11.995,12.021,59700.0
2012-01-13 12:55:00,13.85,13.86,13.85,13.86,23800.0,12.0123,12.021,12.0123,12.021,23800.0
2012-01-13 13:00:00,13.86,13.87,13.85,13.85,26100.0,12.021,12.0297,12.0123,12.0123,26100.0
2012-01-13 13:05:00,13.85,13.86,13.84,13.86,65700.0,12.0123,12.021,12.0036,12.021,65700.0
2012-01-13 13:10:00,13.86,13.86,13.85,13.85,9700.0,12.021,12.021,12.0123,12.0123,9700.0
2012-01-13 13:15:00,13.85,13.89,13.83,13.89,78000.0,12.0123,12.047,11.995,12.047,78000.0
2012-01-13 13:20:00,13.89,13.9,13.88,13.9,24200.0,12.047,12.0557,12.0383,12.0557,24200.0
2012-01-13 13:25:00,13.9,13.92,13.89,13.89,26800.0,12.0557,12.073,12.047,12.047,26800.0
2012-01-13 13:30:00,13.89,13.9,13.88,13.88,22700.0,12.047,12.0557,12.0383,12.0383,22700.0
2012-01-13 13:35:00,13.89,13.9,13.86,13.86,34400.0,12.047,12.0557,12.021,12.021,34400.0
2012-01-13 13:40:00,13.87,13.88,13.85,13.87,27700.0,12.0297,12.0383,12.0123,12.0297,27700.0
2012-01-13 13:45:00,13.87,13.92,13.86,13.92,26100.0,12.0297,12.073,12.021,12.073,26100.0
2012-01-13 13:50:00,13.92,13.97,13.91,13.95,61800.0,12.073,12.1164,12.0644,12.099,61800.0
2012-01-13 13:55:00,13.94,13.95,13.93,13.94,17300.0,12.0904,12.099,12.0817,12.0904,17300.0
2012-01-13 14:00:00,13.94,13.96,13.91,13.91,43000.0,12.0904,12.1077,12.0644,12.0644,43000.0
2012-01-13 14:05:00,13.91,13.92,13.91,13.91,15200.0,12.0644,12.073,12.0644,12.0644,15200.0
2012-01-13 14:10:00,13.91,13.94,13.91,13.94,30000.0,12.0644,12.0904,12.0644,12.0904,30000.0
2012-01-13 14:15:00,13.94,13.96,13.92,13.95,30000.0,12.0904,12.1077,12.073,12.099,30000.0
2012-01-13 14:20:00,13.94,13.97,13.94,13.94,50200.0,12.0904,12.1164,12.0904,12.0904,50200.0
2012-01-13 14:25:00,13.95,13.95,13.92,13.93,57800.0,12.099,12.099,12.073,12.0817,57800.0
2012-01-13 14:30:00,13.94,13.94,13.91,13.91,41600.0,12.0904,12.0904,12.0644,12.0644,41600.0
2012-01-13 14:35:00,13.91,13.93,13.89,13.89,43600.0,12.0644,12.0817,12.047,12.047,43600.0
2012-01-13 14:40:00,13.9,13.9,13.86,13.87,30400.0,12.0557,12.0557,12.021,12.0297,30400.0
2012-01-13 14:45:00,13.87,13.88,13.86,13.87,35700.0,12.0297,12.0383,12.021,12.0297,35700.0
2012-01-13 14:50:00,13.86,13.87,13.84,13.85,92600.0,12.021,12.0297,12.0036,12.0123,92600.0
2012-01-13 14:55:00,13.86,13.87,13.85,13.86,42500.0,12.021,12.0297,12.0123,12.021,42500.0
2012-01-13 15:00:00,13.86,13.89,13.85,13.89,62900.0,12.021,12.047,12.0123,12.047,62900.0
2012-01-13 15:05:00,13.88,13.92,13.87,13.92,80200.0,12.0383,12.073,12.0297,12.073,80200.0
2012-01-13 15:10:00,13.92,13.92,13.9,13.92,25800.0,12.073,12.073,12.0557,12.073,25800.0
2012-01-13 15:15:00,13.92,13.94,13.92,13.94,66000.0,12.073,12.0904,12.073,12.0904,66000.0
2012-01-13 15:20:00,13.94,13.94,13.88,13.9,103400.0,12.0904,12.0904,12.0383,12.0557,103400.0
2012-01-13 15:25:00,13.9,13.91,13.89,13.9,30600.0,12.0557,12.0644,12.047,12.0557,30600.0
2012-01-13 15:30:00,13.9,13.92,13.9,13.92,71000.0,12.0557,12.073,12.0557,12.073,71000.0
2012-01-13 15:35:00,13.91,13.92,13.88,13.88,123200.0,12.0644,12.073,12.0383,12.0383,123200.0
2012-01-13 15:40:00,13.89,13.91,13.87,13.88,103800.0,12.047,12.0644,12.0297,12.0383,103800.0
2012-01-13 15:45:00,13.89,13.91,13.88,13.91,105400.0,12.047,12.0644,12.0383,12.0644,105400.0
2012-01-13 15:50:00,13.9,13.91,13.87,13.88,155500.0,12.0557,12.0644,12.0297,12.0383,155500.0
2012-01-13 15:55:00,13.88,13.9,13.87,13.9,327500.0,12.0383,12.0557,12.0297,12.0557,327500.0
2012-01-17 09:30:00,14.03,14.11,13.93,14.1,171100.0,12.1684,12.2378,12.0817,12.2291,171100.0
2012-01-17 09:35:00,14.08,14.11,14.05,14.07,86900.0,12.2118,12.2378,12.1858,12.2031,86900.0
2012-01-17 09:40:00,14.06,14.07,14.01,14.02,136800.0,12.1945,12.2031,12.1511,12.1598,136800.0
2012-01-17 09:45:00,14.02,14.12,14.02,14.1,81900.0,12.1598,12.2465,12.1598,12.2291,81900.0
2012-01-17 09:50:00,14.1,14.11,14.06,14.08,105700.0,12.2291,12.2378,12.1945,12.2118,105700.0
2012-01-17 09:55:00,14.07,14.07,14.0,14.01,143200.0,12.2031,12.2031,12.1424,12.1511,143200.0
2012-01-17 10:00:00,14.0,14.01,13.92,13.93,201700.0,12.1424,12.1511,12.073,12.0817,201700.0
2012-01-17 10:05:00,13.93,13.93,13.86,13.87,95300.0,12.0817,12.0817,12.021,12.0297,95300.0
2012-01-17 10:10:00,13.87,13.87,13.84,13.85,94600.0,12.0297,12.0297,12.0036,12.0123,94600.0
2012-01-17 10:15:00,13.84,13.85,13.76,13.77,192800.0,12.0036,12.0123,11.9343,11.9429,192800.0
2012-01-17 10:20:00,13.77,13.81,13.76,13.81,168900.0,11.9429,11.9776,11.9343,11.9776,168900.0
2012-01-17 10:25:00,13.81,13.82,13.79,13.81,128600.0,11.9776,11.9863,11.9603,11.9776,128600.0
2012-01-17 10:30:00,13.81,13.81,13.8,13.8,50400.0,11.9776,11.9776,11.969,11.969,50400.0
2012-01-17 10:35:00,13.8,13.81,13.76,13.79,82600.0,11.969,11.9776,11.9343,11.9603,82600.0
2012-01-17 10:40:00,13.79,13.8,13.78,13.8,41400.0,11.9603,11.969,11.9516,11.969,41400.0
2012-01-17 10:45:00,13.8,13.81,13.79,13.8,108300.0,11.969,11.9776,11.9603,11.969,108300.0
2012-01-17 10:50:00,13.8,13.81,13.79,13.8,60300.0,11.969,11.9776,11.9603,11.969,60300.0
2012-01-17 10:55:00,13.8,13.83,13.8,13.82,120300.0,11.969,11.995,11.969,11.9863,120300.0
2012-01-17 11:00:00,13.81,13.83,13.79,13.8,139700.0,11.9776,11.995,11.9603,11.969,139700.0
2012-01-17 11:05:00,13.8,13.81,13.78,13.81,101300.0,11.969,11.9776,11.9516,11.9776,101300.0
2012-01-17 11:10:00,13.81,13.82,13.8,13.81,54500.0,11.9776,11.9863,11.969,11.9776,54500.0
2012-01-17 11:15:00,13.81,13.83,13.76,13.76,90400.0,11.9776,11.995,11.9343,11.9343,90400.0
2012-01-17 11:20:00,13.76,13.77,13.72,13.72,137800.0,11.9343,11.9429,11.8996,11.8996,137800.0
2012-01-17 11:25:00,13.72,13.72,13.67,13.7,157100.0,11.8996,11.8996,11.8562,11.8822,157100.0
2012-01-17 11:30:00,13.69,13.72,13.69,13.71,25400.0,11.8735,11.8996,11.8735,11.8909,25400.0
2012-01-17 11:35:00,13.72,13.75,13.71,13.75,45700.0,11.8996,11.9256,11.8909,11.9256,45700.0
2012-01-17 11:40:00,13.75,13.76,13.74,13.76,72800.0,11.9256,11.9343,11.9169,11.9343,72800.0
2012-01-17 11:45:00,13.76,13.76,13.74,13.75,52300.0,11.9343,11.9343,11.9169,11.9256,52300.0
2012-01-17 11:50:00,13.75,13.76,13.75,13.76,15400.0,11.9256,11.9343,11.9256,11.9343,15400.0
2012-01-17 11:55:00,13.76,13.77,13.75,13.75,52700.0,11.9343,11.9429,11.9256,11.9256,52700.0
2012-01-17 12:00:00,13.75,13.77,13.75,13.77,30900.0,11.9256,11.9429,11.9256,11.9429,30900.0
2012-01-17 12:05:00,13.77,13.8,13.77,13.8,41600.0,11.9429,11.969,11.9429,11.969,41600.0
2012-01-17 12:10:00,13.8,13.85,13.8,13.81,212100.0,11.969,12.0123,11.969,11.9776,212100.0
2012-01-17 12:15:00,13.81,13.81,13.78,13.79,108500.0,11.9776,11.9776,11.9516,11.9603,108500.0
2012-01-17 12:20:00,13.8,13.81,13.79,13.79,32000.0,11.969,11.9776,11.9603,11.9603,32000.0
2012-01-17 12:25:00,13.79,13.8,13.79,13.79,17000.0,11.9603,11.969,11.9603,11.9603,17000.0
2012-01-17 12:30:00,13.79,13.81,13.74,13.75,83400.0,11.9603,11.9776,11.9169,11.9256,83400.0
2012-01-17 12:35:00,13.75,13.75,13.7,13.74,102100.0,11.9256,11.9256,11.8822,11.9169,102100.0
2012-01-17 12:40:00,13.74,13.74,13.73,13.73,25400.0,11.9169,11.9169,11.9082,11.9082,25400.0
2012-01-17 12:45:00,13.73,13.74,13.72,13.72,83400.0,11.9082,11.9169,11.8996,11.8996,83400.0
2012-01-17 12:50:00,13.72,13.73,13.69,13.7,106900.0,11.8996,11.9082,11.8735,11.8822,106900.0
2012-01-17 12:55:00,13.7,13.72,13.69,13.71,67400.0,11.8822,11.8996,11.8735,11.8909,67400.0
2012-01-17 13:00:00,13.72,13.73,13.71,13.73,54900.0,11.8996,11.9082,11.8909,11.9082,54900.0
2012-01-17 13:05:00,13.73,13.74,13.71,13.73,63700.0,11.9082,11.9169,11.8909,11.9082,63700.0
2012-01-17 13:10:00,13.73,13.75,13.73,13.74,41000.0,11.9082,11.9256,11.9082,11.9169,41000.0
2012-01-17 13:15:00,13.75,13.75,13.74,13.74,22200.0,11.9256,11.9256,11.9169,11.9169,22200.0
2012-01-17 13:20:00,13.75,13.76,13.74,13.74,41000.0,11.9256,11.9343,11.9169,11.9169,41000.0
2012-01-17 13:25:00,13.75,13.76,13.74,13.75,72800.0,11.9256,11.9343,11.9169,11.9256,72800.0
2012-01-17 13:30:00,13.74,13.75,13.71,13.73,42900.0,11.9169,11.9256,11.8909,11.9082,42900.0
2012-01-17 13:35:00,13.74,13.75,13.73,13.74,7400.0,11.9169,11.9256,11.9082,11.9169,7400.0
2012-01-17 13:40:00,13.75,13.76,13.74,13.74,68100.0,11.9256,11.9343,11.9169,11.9169,68100.0
2012-01-17 13:45:00,13.75,13.75,13.74,13.74,13500.0,11.9256,11.9256,11.9169,11.9169,13500.0
2012-01-17 13:50:00,13.74,13.76,13.74,13.74,127600.0,11.9169,11.9343,11.9169,11.9169,127600.0
2012-01-17 13:55:00,13.74,13.76,13.74,13.75,23000.0,11.9169,11.9343,11.9169,11.9256,23000.0
2012-01-17 14:00:00,13.75,13.76,13.74,13.75,80800.0,11.9256,11.9343,11.9169,11.9256,80800.0
2012-01-17 14:05:00,13.75,13.76,13.74,13.74,70500.0,11.9256,11.9343,11.9169,11.9169,70500.0
2012-01-17 14:10:00,13.75,13.76,13.74,13.76,88200.0,11.9256,11.9343,11.9169,11.9343,88200.0
2012-01-17 14:15:00,13.76,13.76,13.74,13.75,30900.0,11.9343,11.9343,11.9169,11.9256,30900.0
2012-01-17 14:20:00,13.75,13.76,13.74,13.74,139400.0,11.9256,11.9343,11.9169,11.9169,139400.0
2012-01-17 14:25:00,13.74,13.76,13.74,13.75,39000.0,11.9169,11.9343,11.9169,11.9256,39000.0
2012-01-17 14:30:00,13.75,13.75,13.72,13.72,75800.0,11.9256,11.9256,11.8996,11.8996,75800.0
2012-01-17 14:35:00,13.72,13.73,13.7,13.7,34700.0,11.8996,11.9082,11.8822,11.8822,34700.0
2012-01-17 14:40:00,13.7,13.72,13.7,13.72,47900.0,11.8822,11.8996,11.8822,11.8996,47900.0
2012-01-17 14:45:00,13.71,13.71,13.68,13.68,32500.0,11.8909,11.8909,11.8649,11.8649,32500.0
2012-01-17 14:50:00,13.69,13.69,13.67,13.67,68900.0,11.8735,11.8735,11.8562,11.8562,68900.0
2012-01-17 14:55:00,13.68,13.7,13.68,13.69,23800.0,11.8649,11.8822,11.8649,11.8735,23800.0
2012-01-17 15:00:00,13.7,13.7,13.67,13.7,63400.0,11.8822,11.8822,11.8562,11.8822,63400.0
2012-01-17 15:05:00,13.69,13.7,13.66,13.67,65900.0,11.8735,11.8822,11.8475,11.8562,65900.0
2012-01-17 15:10:00,13.67,13.71,13.66,13.71,68200.0,11.8562,11.8909,11.8475,11.8909,68200.0
2012-01-17 15:15:00,13.71,13.72,13.69,13.71,99500.0,11.8909,11.8996,11.8735,11.8909,99500.0
2012-01-17 15:20:00,13.72,13.75,13.71,13.75,59500.0,11.8996,11.9256,11.8909,11.9256,59500.0
2012-01-17 15:25:00,13.75,13.76,13.71,13.76,258600.0,11.9256,11.9343,11.8909,11.9343,258600.0
2012-01-17 15:30:00,13.76,13.76,13.72,13.75,213000.0,11.9343,11.9343,11.8996,11.9256,213000.0
2012-01-17 15:35:00,13.75,13.75,13.72,13.74,116400.0,11.9256,11.9256,11.8996,11.9169,116400.0
2012-01-17 15:40:00,13.73,13.75,13.73,13.75,139900.0,11.9082,11.9256,11.9082,11.9256,139900.0
2012-01-17 15:45:00,13.75,13.76,13.74,13.75,219500.0,11.9256,11.9343,11.9169,11.9256,219500.0
2012-01-17 15:50:00,13.75,13.75,13.73,13.74,167300.0,11.9256,11.9256,11.9082,11.9169,167300.0
2012-01-17 15:55:00,13.73,13.75,13.7,13.75,508400.0,11.9082,11.9256,11.8822,11.9256,508400.0
2012-01-18 09:30:00,13.77,13.78,13.66,13.67,41500.0,11.9429,11.9516,11.8475,11.8562,41500.0
2012-01-18 09:35:00,13.67,13.74,13.67,13.69,41100.0,11.8562,11.9169,11.8562,11.8735,41100.0
2012-01-18 09:40:00,13.7,13.78,13.7,13.75,152900.0,11.8822,11.9516,11.8822,11.9256,152900.0
2012-01-18 09:45:00,13.76,13.8,13.73,13.73,263400.0,11.9343,11.969,11.9082,11.9082,263400.0
2012-01-18 09:50:00,13.73,13.8,13.72,13.79,199400.0,11.9082,11.969,11.8996,11.9603,199400.0
2012-01-18 09:55:00,13.79,13.8,13.74,13.76,154100.0,11.9603,11.969,11.9169,11.9343,154100.0
2012-01-18 10:00:00,13.75,14.03,13.75,14.0,771700.0,11.9256,12.1684,11.9256,12.1424,771700.0
2012-01-18 10:05:00,13.99,14.0,13.96,13.97,326100.0,12.1337,12.1424,12.1077,12.1164,326100.0
2012-01-18 10:10:00,13.96,14.0,13.93,13.99,515500.0,12.1077,12.1424,12.0817,12.1337,515500.0
2012-01-18 10:15:00,13.99,14.04,13.98,14.04,230100.0,12.1337,12.1771,12.1251,12.1771,230100.0
2012-01-18 10:20:00,14.04,14.16,14.03,14.08,303300.0,12.1771,12.2812,12.1684,12.2118,303300.0
2012-01-18 10:25:00,14.08,14.08,14.03,14.05,264100.0,12.2118,12.2118,12.1684,12.1858,264100.0
2012-01-18 10:30:00,14.06,14.07,14.04,14.06,242800.0,12.1945,12.2031,12.1771,12.1945,242800.0
2012-01-18 10:35:00,14.05,14.06,14.02,14.02,91800.0,12.1858,12.1945,12.1598,12.1598,91800.0
2012-01-18 10:40:00,14.02,14.04,14.0,14.04,104400.0,12.1598,12.1771,12.1424,12.1771,104400.0
2012-01-18 10:45:00,14.04,14.04,13.99,14.0,97500.0,12.1771,12.1771,12.1337,12.1424,97500.0
2012-01-18 10:50:00,14.0,14.07,13.99,14.06,206700.0,12.1424,12.2031,12.1337,12.1945,206700.0
2012-01-18 10:55:00,14.06,14.07,14.0,14.02,252100.0,12.1945,12.2031,12.1424,12.1598,252100.0
2012-01-18 11:00:00,14.02,14.07,14.02,14.05,254000.0,12.1598,12.2031,12.1598,12.1858,254000.0
2012-01-18 11:05:00,14.06,14.07,14.04,14.06,201200.0,12.1945,12.2031,12.1771,12.1945,201200.0
2012-01-18 11:10:00,14.06,14.06,13.99,14.02,326200.0,12.1945,12.1945,12.1337,12.1598,326200.0
2012-01-18 11:15:00,14.02,14.03,14.01,14.02,84300.0,12.1598,12.1684,12.1511,12.1598,84300.0
2012-01-18 11:20:00,14.03,14.03,13.97,14.0,273400.0,12.1684,12.1684,12.1164,12.1424,273400.0
2012-01-18 11:25:00,14.01,14.01,13.99,13.99,43600.0,12.1511,12.1511,12.1337,12.1337,43600.0
2012-01-18 11:30:00,14.0,14.01,13.99,13.99,95900.0,12.1424,12.1511,12.1337,12.1337,95900.0
2012-01-18 11:35:00,13.99,14.0,13.96,13.99,100600.0,12.1337,12.1424,12.1077,12.1337,100600.0
2012-01-18 11:40:00,13.99,14.0,13.98,14.0,26300.0,12.1337,12.1424,12.1251,12.1424,26300.0
2012-01-18 11:45:00,14.0,14.01,13.98,14.0,114600.0,12.1424,12.1511,12.1251,12.1424,114600.0
2012-01-18 11:50:00,14.0,14.0,13.98,14.0,46700.0,12.1424,12.1424,12.1251,12.1424,46700.0
2012-01-18 11:55:00,14.0,14.0,13.97,14.0,51300.0,12.1424,12.1424,12.1164,12.1424,51300.0
2012-01-18 12:00:00,14.0,14.01,13.95,13.97,110200.0,12.1424,12.1511,12.099,12.1164,110200.0
2012-01-18 12:05:00,13.97,14.01,13.97,14.0,67000.0,12.1164,12.1511,12.1164,12.1424,67000.0
2012-01-18 12:10:00,14.0,14.01,13.99,14.0,177100.0,12.1424,12.1511,12.1337,12.1424,177100.0
2012-01-18 12:15:00,14.0,14.01,14.0,14.01,43900.0,12.1424,12.1511,12.1424,12.1511,43900.0
2012-01-18 12:20:00,14.01,14.02,14.0,14.02,77600.0,12.1511,12.1598,12.1424,12.1598,77600.0
2012-01-18 12:25:00,14.02,14.07,14.02,14.06,143800.0,12.1598,12.2031,12.1598,12.1945,143800.0
2012-01-18 12:30:00,14.06,14.07,14.05,14.06,59000.0,12.1945,12.2031,12.1858,12.1945,59000.0
2012-01-18 12:35:00,14.06,14.07,14.04,14.07,83300.0,12.1945,12.2031,12.1771,12.2031,83300.0
2012-01-18 12:40:00,14.07,14.08,14.07,14.07,134700.0,12.2031,12.2118,12.2031,12.2031,134700.0
2012-01-18 12:45:00,14.06,14.09,14.06,14.09,43500.0,12.1945,12.2205,12.1945,12.2205,43500.0
2012-01-18 12:50:00,14.09,14.09,14.06,14.06,77800.0,12.2205,12.2205,12.1945,12.1945,77800.0
2012-01-18 12:55:00,14.06,14.13,14.06,14.12,313500.0,12.1945,12.2552,12.1945,12.2465,313500.0
2012-01-18 13:00:00,14.13,14.13,14.1,14.11,43100.0,12.2552,12.2552,12.2291,12.2378,43100.0
2012-01-18 13:05:00,14.11,14.11,14.1,14.11,16000.0,12.2378,12.2378,12.2291,12.2378,16000.0
2012-01-18 13:10:00,14.11,14.12,14.1,14.12,55000.0,12.2378,12.2465,12.2291,12.2465,55000.0
2012-01-18 13:15:00,14.12,14.13,14.11,14.12,47700.0,12.2465,12.2552,12.2378,12.2465,47700.0
2012-01-18 13:20:00,14.12,14.14,14.12,14.14,27300.0,12.2465,12.2638,12.2465,12.2638,27300.0
2012-01-18 13:25:00,14.14,14.15,14.12,14.13,56500.0,12.2638,12.2725,12.2465,12.2552,56500.0
2012-01-18 13:30:00,14.14,14.16,14.13,14.16,171900.0,12.2638,12.2812,12.2552,12.2812,171900.0
2012-01-18 13:35:00,14.16,14.16,14.12,14.16,179200.0,12.2812,12.2812,12.2465,12.2812,179200.0
2012-01-18 13:40:00,14.16,14.18,14.11,14.12,201000.0,12.2812,12.2985,12.2378,12.2465,201000.0
2012-01-18 13:45:00,14.13,14.15,14.13,14.15,35000.0,12.2552,12.2725,12.2552,12.2725,35000.0
2012-01-18 13:50:00,14.15,14.15,14.11,14.15,92200.0,12.2725,12.2725,12.2378,12.2725,92200.0
2012-01-18 13:55:00,14.15,14.16,14.12,14.16,86400.0,12.2725,12.2812,12.2465,12.2812,86400.0
2012-01-18 14:00:00,14.15,14.18,14.15,14.18,149200.0,12.2725,12.2985,12.2725,12.2985,149200.0
2012-01-18 14:05:00,14.18,14.19,14.16,14.19,75200.0,12.2985,12.3072,12.2812,12.3072,75200.0
2012-01-18 14:10:00,14.2,14.2,14.18,14.19,41100.0,12.3159,12.3159,12.2985,12.3072,41100.0
2012-01-18 14:15:00,14.19,14.23,14.19,14.23,73600.0,12.3072,12.3419,12.3072,12.3419,73600.0
2012-01-18 14:20:00,14.23,14.27,14.22,14.26,173100.0,12.3419,12.3766,12.3332,12.3679,173100.0
2012-01-18 14:25:00,14.26,14.28,14.25,14.26,73700.0,12.3679,12.3853,12.3592,12.3679,73700.0
2012-01-18 14:30:00,14.26,14.26,14.25,14.26,89400.0,12.3679,12.3679,12.3592,12.3679,89400.0
2012-01-18 14:35:00,14.26,14.26,14.25,14.25,68200.0,12.3679,12.3679,12.3592,12.3592,68200.0
2012-01-18 14:40:00,14.26,14.28,14.25,14.28,19800.0,12.3679,12.3853,12.3592,12.3853,19800.0
2012-01-18 14:45:00,14.28,14.28,14.25,14.26,64600.0,12.3853,12.3853,12.3592,12.3679,64600.0
2012-01-18 14:50:00,14.25,14.26,14.23,14.24,122500.0,12.3592,12.3679,12.3419,12.3506,122500.0
2012-01-18 14:55:00,14.24,14.24,14.19,14.2,102500.0,12.3506,12.3506,12.3072,12.3159,102500.0
2012-01-18 15:00:00,14.2,14.21,14.16,14.17,147700.0,12.3159,12.3246,12.2812,12.2899,147700.0
2012-01-18 15:05:00,14.16,14.19,14.16,14.19,91200.0,12.2812,12.3072,12.2812,12.3072,91200.0
2012-01-18 15:10:00,14.18,14.19,14.15,14.16,162600.0,12.2985,12.3072,12.2725,12.2812,162600.0
2012-01-18 15:15:00,14.16,14.16,14.14,14.15,85100.0,12.2812,12.2812,12.2638,12.2725,85100.0
2012-01-18 15:20:00,14.14,14.17,14.14,14.17,87200.0,12.2638,12.2899,12.2638,12.2899,87200.0
2012-01-18 15:25:00,14.17,14.17,14.11,14.12,364600.0,12.2899,12.2899,12.2378,12.2465,364600.0
2012-01-18 15:30:00,14.13,14.13,14.12,14.13,50200.0,12.2552,12.2552,12.2465,12.2552,50200.0
2012-01-18 15:35:00,14.12,14.13,14.07,14.1,246700.0,12.2465,12.2552,12.2031,12.2291,246700.0
2012-01-18 15:40:00,14.1,14.14,14.09,14.14,129800.0,12.2291,12.2638,12.2205,12.2638,129800.0
2012-01-18 15:45:00,14.14,14.15,14.13,14.14,155600.0,12.2638,12.2725,12.2552,12.2638,155600.0
2012-01-18 15:50:00,14.14,14.16,14.12,14.15,193600.0,12.2638,12.2812,12.2465,12.2725,193600.0
2012-01-18 15:55:00,14.15,14.15,14.11,14.13,256400.0,12.2725,12.2725,12.2378,12.2552,256400.0
2012-01-19 09:30:00,13.97,13.97,13.85,13.86,294000.0,12.1164,12.1164,12.0123,12.021,294000.0
2012-01-19 09:35:00,13.87,13.87,13.79,13.79,141400.0,12.0297,12.0297,11.9603,11.9603,141400.0
2012-01-19 09:40:00,13.79,13.89,13.79,13.89,148800.0,11.9603,12.047,11.9603,12.047,148800.0
2012-01-19 09:45:00,13.89,13.96,13.86,13.96,114700.0,12.047,12.1077,12.021,12.1077,114700.0
2012-01-19 09:50:00,13.97,13.97,13.88,13.88,188200.0,12.1164,12.1164,12.0383,12.0383,188200.0
2012-01-19 09:55:00,13.88,14.0,13.88,13.97,107700.0,12.0383,12.1424,12.0383,12.1164,107700.0
2012-01-19 10:00:00,13.97,13.97,13.8,13.8,152800.0,12.1164,12.1164,11.969,11.969,152800.0
2012-01-19 10:05:00,13.79,13.81,13.77,13.8,103100.0,11.9603,11.9776,11.9429,11.969,103100.0
2012-01-19 10:10:00,13.8,13.81,13.77,13.77,120400.0,11.969,11.9776,11.9429,11.9429,120400.0
2012-01-19 10:15:00,13.78,13.78,13.75,13.77,99900.0,11.9516,11.9516,11.9256,11.9429,99900.0
2012-01-19 10:20:00,13.76,13.78,13.74,13.75,211300.0,11.9343,11.9516,11.9169,11.9256,211300.0
2012-01-19 10:25:00,13.75,13.75,13.74,13.75,220700.0,11.9256,11.9256,11.9169,11.9256,220700.0
2012-01-19 10:30:00,13.75,13.75,13.74,13.74,79100.0,11.9256,11.9256,11.9169,11.9169,79100.0
2012-01-19 10:35:00,13.75,13.75,13.73,13.74,92800.0,11.9256,11.9256,11.9082,11.9169,92800.0
2012-01-19 10:40:00,13.74,13.83,13.73,13.82,180300.0,11.9169,11.995,11.9082,11.9863,180300.0
2012-01-19 10:45:00,13.83,13.86,13.82,13.86,134200.0,11.995,12.021,11.9863,12.021,134200.0
2012-01-19 10:50:00,13.87,13.91,13.87,13.91,111100.0,12.0297,12.0644,12.0297,12.0644,111100.0
2012-01-19 10:55:00,13.91,13.94,13.88,13.9,136200.0,12.0644,12.0904,12.0383,12.0557,136200.0
2012-01-19 11:00:00,13.91,13.91,13.89,13.91,56900.0,12.0644,12.0644,12.047,12.0644,56900.0
2012-01-19 11:05:00,13.9,13.91,13.85,13.86,186200.0,12.0557,12.0644,12.0123,12.021,186200.0
2012-01-19 11:10:00,13.87,13.91,13.86,13.9,43900.0,12.0297,12.0644,12.021,12.0557,43900.0
2012-01-19 11:15:00,13.91,13.94,13.9,13.94,91100.0,12.0644,12.0904,12.0557,12.0904,91100.0
2012-01-19 11:20:00,13.93,13.98,13.93,13.98,56300.0,12.0817,12.1251,12.0817,12.1251,56300.0
2012-01-19 11:25:00,13.99,14.0,13.96,13.98,61500.0,12.1337,12.1424,12.1077,12.1251,61500.0
2012-01-19 11:30:00,13.99,14.0,13.97,13.97,47600.0,12.1337,12.1424,12.1164,12.1164,47600.0
2012-01-19 11:35:00,13.97,13.97,13.93,13.96,53800.0,12.1164,12.1164,12.0817,12.1077,53800.0
2012-01-19 11:40:00,13.96,13.99,13.95,13.99,40400.0,12.1077,12.1337,12.099,12.1337,40400.0
2012-01-19 11:45:00,13.99,14.0,13.97,13.97,61200.0,12.1337,12.1424,12.1164,12.1164,61200.0
2012-01-19 11:50:00,13.98,14.0,13.96,13.98,39600.0,12.1251,12.1424,12.1077,12.1251,39600.0
2012-01-19 11:55:00,13.98,14.0,13.97,13.98,34600.0,12.1251,12.1424,12.1164,12.1251,34600.0
2012-01-19 12:00:00,13.99,14.0,13.99,14.0,27800.0,12.1337,12.1424,12.1337,12.1424,27800.0
2012-01-19 12:05:00,14.0,14.0,13.96,13.96,76800.0,12.1424,12.1424,12.1077,12.1077,76800.0
2012-01-19 12:10:00,13.97,14.0,13.96,13.98,39200.0,12.1164,12.1424,12.1077,12.1251,39200.0
2012-01-19 12:15:00,13.98,13.99,13.97,13.99,33200.0,12.1251,12.1337,12.1164,12.1337,33200.0
2012-01-19 12:20:00,13.99,14.0,13.98,14.0,33200.0,12.1337,12.1424,12.1251,12.1424,33200.0
2012-01-19 12:25:00,14.0,14.02,13.99,14.0,120300.0,12.1424,12.1598,12.1337,12.1424,120300.0
2012-01-19 12:30:00,14.0,14.01,13.97,13.97,53800.0,12.1424,12.1511,12.1164,12.1164,53800.0
2012-01-19 12:35:00,13.97,13.97,13.94,13.95,40400.0,12.1164,12.1164,12.0904,12.099,40400.0
2012-01-19 12:40:00,13.96,13.98,13.95,13.98,39300.0,12.1077,12.1251,12.099,12.1251,39300.0
2012-01-19 12:45:00,13.98,13.99,13.97,13.99,45900.0,12.1251,12.1337,12.1164,12.1337,45900.0
2012-01-19 12:50:00,13.99,14.0,13.98,14.0,35500.0,12.1337,12.1424,12.1251,12.1424,35500.0
2012-01-19 12:55:00,14.0,14.0,13.99,14.0,23400.0,12.1424,12.1424,12.1337,12.1424,23400.0
2012-01-19 13:00:00,13.99,14.0,13.98,14.0,33600.0,12.1337,12.1424,12.1251,12.1424,33600.0
2012-01-19 13:05:00,14.0,14.0,13.96,13.98,142600.0,12.1424,12.1424,12.1077,12.1251,142600.0
2012-01-19 13:10:00,13.98,14.0,13.97,13.99,40500.0,12.1251,12.1424,12.1164,12.1337,40500.0
2012-01-19 13:15:00,13.99,14.0,13.99,14.0,41500.0,12.1337,12.1424,12.1337,12.1424,41500.0
2012-01-19 13:20:00,14.0,14.0,13.99,14.0,30100.0,12.1424,12.1424,12.1337,12.1424,30100.0
2012-01-19 13:25:00,13.99,14.0,13.99,14.0,36200.0,12.1337,12.1424,12.1337,12.1424,36200.0
2012-01-19 13:30:00,13.99,14.01,13.98,13.98,70600.0,12.1337,12.1511,12.1251,12.1251,70600.0
2012-01-19 13:35:00,13.98,14.0,13.98,14.0,44300.0,12.1251,12.1424,12.1251,12.1424,44300.0
2012-01-19 13:40:00,13.99,14.0,13.98,14.0,52400.0,12.1337,12.1424,12.1251,12.1424,52400.0
2012-01-19 13:45:00,13.99,14.0,13.96,13.96,62700.0,12.1337,12.1424,12.1077,12.1077,62700.0
2012-01-19 13:50:00,13.96,13.97,13.93,13.94,74500.0,12.1077,12.1164,12.0817,12.0904,74500.0
2012-01-19 13:55:00,13.94,13.99,13.93,13.94,88400.0,12.0904,12.1337,12.0817,12.0904,88400.0
2012-01-19 14:00:00,13.93,13.94,13.91,13.94,69800.0,12.0817,12.0904,12.0644,12.0904,69800.0
2012-01-19 14:05:00,13.93,13.97,13.93,13.96,59500.0,12.0817,12.1164,12.0817,12.1077,59500.0
2012-01-19 14:10:00,13.95,13.99,13.95,13.98,48500.0,12.099,12.1337,12.099,12.1251,48500.0
2012-01-19 14:15:00,13.97,13.99,13.95,13.95,89200.0,12.1164,12.1337,12.099,12.099,89200.0
2012-01-19 14:20:00,13.95,13.96,13.94,13.94,67700.0,12.099,12.1077,12.0904,12.0904,67700.0
2012-01-19 14:25:00,13.94,13.96,13.94,13.95,40500.0,12.0904,12.1077,12.0904,12.099,40500.0
2012-01-19 14:30:00,13.95,13.96,13.92,13.94,175400.0,12.099,12.1077,12.073,12.0904,175400.0
2012-01-19 14:35:00,13.94,13.99,13.93,13.99,54000.0,12.0904,12.1337,12.0817,12.1337,54000.0
2012-01-19 14:40:00,13.98,13.99,13.97,13.98,65000.0,12.1251,12.1337,12.1164,12.1251,65000.0
2012-01-19 14:45:00,13.98,14.0,13.98,13.98,95300.0,12.1251,12.1424,12.1251,12.1251,95300.0
2012-01-19 14:50:00,13.98,14.0,13.97,14.0,65600.0,12.1251,12.1424,12.1164,12.1424,65600.0
2012-01-19 14:55:00,14.0,14.01,13.95,13.95,98400.0,12.1424,12.1511,12.099,12.099,98400.0
2012-01-19 15:00:00,13.95,13.99,13.95,13.99,41300.0,12.099,12.1337,12.099,12.1337,41300.0
2012-01-19 15:05:00,13.99,14.0,13.99,14.0,81800.0,12.1337,12.1424,12.1337,12.1424,81800.0
2012-01-19 15:10:00,13.99,14.0,13.99,14.0,31800.0,12.1337,12.1424,12.1337,12.1424,31800.0
2012-01-19 15:15:00,13.99,14.0,13.99,14.0,58700.0,12.1337,12.1424,12.1337,12.1424,58700.0
2012-01-19 15:20:00,13.99,14.0,13.99,14.0,76800.0,12.1337,12.1424,12.1337,12.1424,76800.0
2012-01-19 15:25:00,13.99,14.03,13.99,14.03,124700.0,12.1337,12.1684,12.1337,12.1684,124700.0
2012-01-19 15:30:00,14.01,14.05,14.0,14.03,117000.0,12.1511,12.1858,12.1424,12.1684,117000.0
2012-01-19 15:35:00,14.03,14.05,14.02,14.05,93800.0,12.1684,12.1858,12.1598,12.1858,93800.0
2012-01-19 15:40:00,14.05,14.07,14.04,14.07,69500.0,12.1858,12.2031,12.1771,12.2031,69500.0
2012-01-19 15:45:00,14.06,14.07,14.05,14.05,120900.0,12.1945,12.2031,12.1858,12.1858,120900.0
2012-01-19 15:50:00,14.05,14.06,14.04,14.04,132300.0,12.1858,12.1945,12.1771,12.1771,132300.0
2012-01-19 15:55:00,14.04,14.05,14.01,14.04,478500.0,12.1771,12.1858,12.1511,12.1771,478500.0
2012-01-20 09:30:00,14.05,14.1,13.94,13.94,265400.0,12.1858,12.2291,12.0904,12.0904,265400.0
2012-01-20 09:35:00,13.94,13.95,13.87,13.91,53000.0,12.0904,12.099,12.0297,12.0644,53000.0
2012-01-20 09:40:00,13.91,13.94,13.9,13.9,59000.0,12.0644,12.0904,12.0557,12.0557,59000.0
2012-01-20 09:45:00,13.9,13.9,13.81,13.83,98600.0,12.0557,12.0557,11.9776,11.995,98600.0
2012-01-20 09:50:00,13.83,13.91,13.83,13.87,42200.0,11.995,12.0644,11.995,12.0297,42200.0
2012-01-20 09:55:00,13.87,13.92,13.84,13.91,41500.0,12.0297,12.073,12.0036,12.0644,41500.0
2012-01-20 10:00:00,13.91,13.91,13.79,13.8,97600.0,12.0644,12.0644,11.9603,11.969,97600.0
2012-01-20 10:05:00,13.8,13.84,13.77,13.81,78500.0,11.969,12.0036,11.9429,11.9776,78500.0
2012-01-20 10:10:00,13.82,13.83,13.77,13.82,53100.0,11.9863,11.995,11.9429,11.9863,53100.0
2012-01-20 10:15:00,13.82,13.83,13.7,13.7,112700.0,11.9863,11.995,11.8822,11.8822,112700.0
2012-01-20 10:20:00,13.7,13.77,13.69,13.76,107900.0,11.8822,11.9429,11.8735,11.9343,107900.0
2012-01-20 10:25:00,13.76,13.77,13.73,13.74,57900.0,11.9343,11.9429,11.9082,11.9169,57900.0
2012-01-20 10:30:00,13.74,13.75,13.72,13.74,61000.0,11.9169,11.9256,11.8996,11.9169,61000.0
2012-01-20 10:35:00,13.74,13.74,13.7,13.7,50700.0,11.9169,11.9169,11.8822,11.8822,50700.0
2012-01-20 10:40:00,13.71,13.71,13.69,13.7,37000.0,11.8909,11.8909,11.8735,11.8822,37000.0
2012-01-20 10:45:00,13.7,13.71,13.67,13.68,61500.0,11.8822,11.8909,11.8562,11.8649,61500.0
2012-01-20 10:50:00,13.67,13.68,13.66,13.67,62300.0,11.8562,11.8649,11.8475,11.8562,62300.0
2012-01-20 10:55:00,13.68,13.68,13.66,13.66,62200.0,11.8649,11.8649,11.8475,11.8475,62200.0
2012-01-20 11:00:00,13.66,13.7,13.66,13.68,86600.0,11.8475,11.8822,11.8475,11.8649,86600.0
2012-01-20 11:05:00,13.68,13.74,13.67,13.73,43500.0,11.8649,11.9169,11.8562,11.9082,43500.0
2012-01-20 11:10:00,13.73,13.73,13.71,13.71,16500.0,11.9082,11.9082,11.8909,11.8909,16500.0
2012-01-20 11:15:00,13.71,13.76,13.71,13.75,27000.0,11.8909,11.9343,11.8909,11.9256,27000.0
2012-01-20 11:20:00,13.75,13.78,13.75,13.78,41500.0,11.9256,11.9516,11.9256,11.9516,41500.0
2012-01-20 11:25:00,13.78,13.82,13.77,13.82,67500.0,11.9516,11.9863,11.9429,11.9863,67500.0
2012-01-20 11:30:00,13.82,13.82,13.78,13.79,31400.0,11.9863,11.9863,11.9516,11.9603,31400.0
2012-01-20 11:35:00,13.79,13.8,13.77,13.78,32400.0,11.9603,11.969,11.9429,11.9516,32400.0
2012-01-20 11:40:00,13.79,13.79,13.78,13.78,10700.0,11.9603,11.9603,11.9516,11.9516,10700.0
2012-01-20 11:45:00,13.78,13.79,13.77,13.79,63900.0,11.9516,11.9603,11.9429,11.9603,63900.0
2012-01-20 11:50:00,13.78,13.79,13.75,13.75,32500.0,11.9516,11.9603,11.9256,11.9256,32500.0
2012-01-20 11:55:00,13.75,13.77,13.75,13.76,28000.0,11.9256,11.9429,11.9256,11.9343,28000.0
2012-01-20 12:00:00,13.76,13.77,13.76,13.77,17600.0,11.9343,11.9429,11.9343,11.9429,17600.0
2012-01-20 12:05:00,13.77,13.77,13.76,13.77,18400.0,11.9429,11.9429,11.9343,11.9429,18400.0
2012-01-20 12:10:00,13.77,13.78,13.76,13.78,31900.0,11.9429,11.9516,11.9343,11.9516,31900.0
2012-01-20 12:15:00,13.77,13.78,13.77,13.78,16400.0,11.9429,11.9516,11.9429,11.9516,16400.0
2012-01-20 12:20:00,13.77,13.78,13.77,13.77,31500.0,11.9429,11.9516,11.9429,11.9429,31500.0
2012-01-20 12:25:00,13.78,13.78,13.77,13.77,9200.0,11.9516,11.9516,11.9429,11.9429,9200.0
2012-01-20 12:30:00,13.77,13.8,13.77,13.79,59500.0,11.9429,11.969,11.9429,11.9603,59500.0
2012-01-20 12:35:00,13.8,13.8,13.79,13.8,15500.0,11.969,11.969,11.9603,11.969,15500.0
2012-01-20 12:40:00,13.79,13.83,13.79,13.82,31000.0,11.9603,11.995,11.9603,11.9863,31000.0
2012-01-20 12:45:00,13.83,13.83,13.82,13.83,12600.0,11.995,11.995,11.9863,11.995,12600.0
2012-01-20 12:50:00,13.82,13.83,13.82,13.82,19700.0,11.9863,11.995,11.9863,11.9863,19700.0
2012-01-20 12:55:00,13.82,13.83,13.81,13.81,30500.0,11.9863,11.995,11.9776,11.9776,30500.0
2012-01-20 13:00:00,13.81,13.84,13.81,13.84,42200.0,11.9776,12.0036,11.9776,12.0036,42200.0
2012-01-20 13:05:00,13.83,13.84,13.83,13.83,63100.0,11.995,12.0036,11.995,11.995,63100.0
2012-01-20 13:10:00,13.83,13.84,13.83,13.83,26400.0,11.995,12.0036,11.995,11.995,26400.0
2012-01-20 13:15:00,13.84,13.84,13.83,13.83,35700.0,12.0036,12.0036,11.995,11.995,35700.0
2012-01-20 13:20:00,13.83,13.84,13.83,13.84,31000.0,11.995,12.0036,11.995,12.0036,31000.0
2012-01-20 13:25:00,13.83,13.85,13.83,13.85,44200.0,11.995,12.0123,11.995,12.0123,44200.0
2012-01-20 13:30:00,13.85,13.85,13.84,13.84,15200.0,12.0123,12.0123,12.0036,12.0036,15200.0
2012-01-20 13:35:00,13.84,13.85,13.81,13.81,47700.0,12.0036,12.0123,11.9776,11.9776,47700.0
2012-01-20 13:40:00,13.82,13.82,13.81,13.81,8400.0,11.9863,11.9863,11.9776,11.9776,8400.0
2012-01-20 13:45:00,13.82,13.82,13.79,13.79,22700.0,11.9863,11.9863,11.9603,11.9603,22700.0
2012-01-20 13:50:00,13.79,13.8,13.77,13.78,24000.0,11.9603,11.969,11.9429,11.9516,24000.0
2012-01-20 13:55:00,13.78,13.79,13.77,13.79,25600.0,11.9516,11.9603,11.9429,11.9603,25600.0
2012-01-20 14:00:00,13.78,13.79,13.78,13.79,14400.0,11.9516,11.9603,11.9516,11.9603,14400.0
2012-01-20 14:05:00,13.78,13.79,13.78,13.79,12500.0,11.9516,11.9603,11.9516,11.9603,12500.0
2012-01-20 14:10:00,13.78,13.79,13.77,13.78,28500.0,11.9516,11.9603,11.9429,11.9516,28500.0
2012-01-20 14:15:00,13.78,13.78,13.76,13.77,24300.0,11.9516,11.9516,11.9343,11.9429,24300.0
2012-01-20 14:20:00,13.77,13.77,13.75,13.76,42900.0,11.9429,11.9429,11.9256,11.9343,42900.0
2012-01-20 14:25:00,13.77,13.77,13.75,13.75,19700.0,11.9429,11.9429,11.9256,11.9256,19700.0
2012-01-20 14:30:00,13.76,13.76,13.75,13.76,14100.0,11.9343,11.9343,11.9256,11.9343,14100.0
2012-01-20 14:35:00,13.76,13.76,13.73,13.75,215800.0,11.9343,11.9343,11.9082,11.9256,215800.0
2012-01-20 14:40:00,13.75,13.76,13.74,13.76,45200.0,11.9256,11.9343,11.9169,11.9343,45200.0
2012-01-20 14:45:00,13.76,13.76,13.75,13.76,41000.0,11.9343,11.9343,11.9256,11.9343,41000.0
2012-01-20 14:50:00,13.76,13.77,13.75,13.77,80700.0,11.9343,11.9429,11.9256,11.9429,80700.0
2012-01-20 14:55:00,13.76,13.77,13.76,13.77,41200.0,11.9343,11.9429,11.9343,11.9429,41200.0
2012-01-20 15:00:00,13.76,13.77,13.76,13.77,45900.0,11.9343,11.9429,11.9343,11.9429,45900.0
2012-01-20 15:05:00,13.77,13.77,13.74,13.75,156000.0,11.9429,11.9429,11.9169,11.9256,156000.0
2012-01-20 15:10:00,13.74,13.75,13.73,13.74,88500.0,11.9169,11.9256,11.9082,11.9169,88500.0
2012-01-20 15:15:00,13.74,13.78,13.74,13.77,111700.0,11.9169,11.9516,11.9169,11.9429,111700.0
2012-01-20 15:20:00,13.77,13.77,13.74,13.75,194200.0,11.9429,11.9429,11.9169,11.9256,194200.0
2012-01-20 15:25:00,13.75,13.76,13.74,13.76,144200.0,11.9256,11.9343,11.9169,11.9343,144200.0
2012-01-20 15:30:00,13.76,13.76,13.75,13.76,35700.0,11.9343,11.9343,11.9256,11.9343,35700.0
2012-01-20 15:35:00,13.76,13.76,13.75,13.76,66400.0,11.9343,11.9343,11.9256,11.9343,66400.0
2012-01-20 15:40:00,13.76,13.79,13.75,13.79,189400.0,11.9343,11.9603,11.9256,11.9603,189400.0
2012-01-20 15:45:00,13.79,13.84,13.79,13.84,214300.0,11.9603,12.0036,11.9603,12.0036,214300.0
2012-01-20 15:50:00,13.84,13.84,13.81,13.81,280600.0,12.0036,12.0036,11.9776,11.9776,280600.0
2012-01-20 15:55:00,13.81,13.82,13.8,13.8,390000.0,11.9776,11.9863,11.969,11.969,390000.0
2012-01-23 09:30:00,13.83,13.93,13.83,13.93,79200.0,11.995,12.0817,11.995,12.0817,79200.0
2012-01-23 09:35:00,13.93,14.03,13.92,13.98,47600.0,12.0817,12.1684,12.073,12.1251,47600.0
2012-01-23 09:40:00,13.97,14.05,13.93,14.04,67800.0,12.1164,12.1858,12.0817,12.1771,67800.0
2012-01-23 09:45:00,14.05,14.05,13.98,14.02,33800.0,12.1858,12.1858,12.1251,12.1598,33800.0
2012-01-23 09:50:00,14.03,14.07,14.0,14.02,74800.0,12.1684,12.2031,12.1424,12.1598,74800.0
2012-01-23 09:55:00,14.01,14.05,14.0,14.01,47200.0,12.1511,12.1858,12.1424,12.1511,47200.0
2012-01-23 10:00:00,14.02,14.06,14.01,14.03,56500.0,12.1598,12.1945,12.1511,12.1684,56500.0
2012-01-23 10:05:00,14.03,14.07,14.02,14.05,50300.0,12.1684,12.2031,12.1598,12.1858,50300.0
2012-01-23 10:10:00,14.06,14.09,14.06,14.07,38700.0,12.1945,12.2205,12.1945,12.2031,38700.0
2012-01-23 10:15:00,14.07,14.11,14.07,14.09,67000.0,12.2031,12.2378,12.2031,12.2205,67000.0
2012-01-23 10:20:00,14.09,14.1,14.06,14.1,63000.0,12.2205,12.2291,12.1945,12.2291,63000.0
2012-01-23 10:25:00,14.09,14.11,14.08,14.11,87600.0,12.2205,12.2378,12.2118,12.2378,87600.0
2012-01-23 10:30:00,14.1,14.13,14.09,14.11,132700.0,12.2291,12.2552,12.2205,12.2378,132700.0
2012-01-23 10:35:00,14.12,14.18,14.12,14.18,86000.0,12.2465,12.2985,12.2465,12.2985,86000.0
2012-01-23 10:40:00,14.18,14.18,14.15,14.16,174500.0,12.2985,12.2985,12.2725,12.2812,174500.0
2012-01-23 10:45:00,14.16,14.21,14.16,14.2,89800.0,12.2812,12.3246,12.2812,12.3159,89800.0
2012-01-23 10:50:00,14.2,14.2,14.16,14.17,55900.0,12.3159,12.3159,12.2812,12.2899,55900.0
2012-01-23 10:55:00,14.18,14.18,14.13,14.14,150800.0,12.2985,12.2985,12.2552,12.2638,150800.0
2012-01-23 11:00:00,14.14,14.14,14.07,14.07,217100.0,12.2638,12.2638,12.2031,12.2031,217100.0
2012-01-23 11:05:00,14.07,14.09,14.05,14.06,295500.0,12.2031,12.2205,12.1858,12.1945,295500.0
2012-01-23 11:10:00,14.06,14.06,14.0,14.04,187100.0,12.1945,12.1945,12.1424,12.1771,187100.0
2012-01-23 11:15:00,14.03,14.06,14.01,14.03,141100.0,12.1684,12.1945,12.1511,12.1684,141100.0
2012-01-23 11:20:00,14.03,14.05,14.02,14.04,115900.0,12.1684,12.1858,12.1598,12.1771,115900.0
2012-01-23 11:25:00,14.04,14.06,14.03,14.05,135100.0,12.1771,12.1945,12.1684,12.1858,135100.0
2012-01-23 11:30:00,14.05,14.06,14.02,14.02,68300.0,12.1858,12.1945,12.1598,12.1598,68300.0
2012-01-23 11:35:00,14.02,14.03,13.87,13.9,318500.0,12.1598,12.1684,12.0297,12.0557,318500.0
2012-01-23 11:40:00,13.9,13.91,13.84,13.89,200000.0,12.0557,12.0644,12.0036,12.047,200000.0
2012-01-23 11:45:00,13.9,13.91,13.88,13.89,39400.0,12.0557,12.0644,12.0383,12.047,39400.0
2012-01-23 11:50:00,13.89,13.94,13.89,13.94,30900.0,12.047,12.0904,12.047,12.0904,30900.0
2012-01-23 11:55:00,13.94,13.94,13.92,13.94,44200.0,12.0904,12.0904,12.073,12.0904,44200.0
2012-01-23 12:00:00,13.94,13.94,13.9,13.93,67300.0,12.0904,12.0904,12.0557,12.0817,67300.0
2012-01-23 12:05:00,13.92,13.93,13.9,13.91,34300.0,12.073,12.0817,12.0557,12.0644,34300.0
2012-01-23 12:10:00,13.91,13.91,13.9,13.9,41900.0,12.0644,12.0644,12.0557,12.0557,41900.0
2012-01-23 12:15:00,13.89,13.9,13.87,13.9,50400.0,12.047,12.0557,12.0297,12.0557,50400.0
2012-01-23 12:20:00,13.9,13.92,13.9,13.91,45600.0,12.0557,12.073,12.0557,12.0644,45600.0
2012-01-23 12:25:00,13.92,13.94,13.91,13.92,52400.0,12.073,12.0904,12.0644,12.073,52400.0
2012-01-23 12:30:00,13.93,13.93,13.9,13.9,62600.0,12.0817,12.0817,12.0557,12.0557,62600.0
2012-01-23 12:35:00,13.91,13.92,13.88,13.91,147800.0,12.0644,12.073,12.0383,12.0644,147800.0
2012-01-23 12:40:00,13.92,13.92,13.88,13.89,121900.0,12.073,12.073,12.0383,12.047,121900.0
2012-01-23 12:45:00,13.89,13.89,13.84,13.84,87400.0,12.047,12.047,12.0036,12.0036,87400.0
2012-01-23 12:50:00,13.84,13.85,13.83,13.85,42000.0,12.0036,12.0123,11.995,12.0123,42000.0
2012-01-23 12:55:00,13.84,13.86,13.83,13.85,86200.0,12.0036,12.021,11.995,12.0123,86200.0
2012-01-23 13:00:00,13.85,13.88,13.85,13.88,59600.0,12.0123,12.0383,12.0123,12.0383,59600.0
2012-01-23 13:05:00,13.88,13.93,13.88,13.93,45900.0,12.0383,12.0817,12.0383,12.0817,45900.0
2012-01-23 13:10:00,13.93,13.94,13.91,13.92,23800.0,12.0817,12.0904,12.0644,12.073,23800.0
2012-01-23 13:15:00,13.93,13.94,13.93,13.94,18800.0,12.0817,12.0904,12.0817,12.0904,18800.0
2012-01-23 13:20:00,13.94,13.98,13.93,13.98,22300.0,12.0904,12.1251,12.0817,12.1251,22300.0
2012-01-23 13:25:00,13.98,14.0,13.97,14.0,34600.0,12.1251,12.1424,12.1164,12.1424,34600.0
2012-01-23 13:30:00,13.99,14.01,13.99,14.0,186700.0,12.1337,12.1511,12.1337,12.1424,186700.0
2012-01-23 13:35:00,14.0,14.01,13.98,13.99,136400.0,12.1424,12.1511,12.1251,12.1337,136400.0
2012-01-23 13:40:00,13.98,14.01,13.97,13.99,52400.0,12.1251,12.1511,12.1164,12.1337,52400.0
2012-01-23 13:45:00,13.99,13.99,13.97,13.97,16400.0,12.1337,12.1337,12.1164,12.1164,16400.0
2012-01-23 13:50:00,13.97,13.98,13.93,13.95,115200.0,12.1164,12.1251,12.0817,12.099,115200.0
2012-01-23 13:55:00,13.95,13.96,13.94,13.95,288300.0,12.099,12.1077,12.0904,12.099,288300.0
2012-01-23 14:00:00,13.95,13.96,13.89,13.92,44200.0,12.099,12.1077,12.047,12.073,44200.0
2012-01-23 14:05:00,13.92,13.92,13.89,13.89,20500.0,12.073,12.073,12.047,12.047,20500.0
2012-01-23 14:10:00,13.9,13.91,13.85,13.85,63100.0,12.0557,12.0644,12.0123,12.0123,63100.0
2012-01-23 14:15:00,13.85,13.86,13.83,13.83,29100.0,12.0123,12.021,11.995,11.995,29100.0
2012-01-23 14:20:00,13.84,13.85,13.82,13.85,50200.0,12.0036,12.0123,11.9863,12.0123,50200.0
2012-01-23 14:25:00,13.85,13.87,13.84,13.87,44400.0,12.0123,12.0297,12.0036,12.0297,44400.0
2012-01-23 14:30:00,13.87,13.88,13.86,13.88,17700.0,12.0297,12.0383,12.021,12.0383,17700.0
2012-01-23 14:35:00,13.87,13.88,13.84,13.85,85400.0,12.0297,12.0383,12.0036,12.0123,85400.0
2012-01-23 14:40:00,13.85,13.85,13.83,13.83,25000.0,12.0123,12.0123,11.995,11.995,25000.0
2012-01-23 14:45:00,13.83,13.84,13.78,13.81,106900.0,11.995,12.0036,11.9516,11.9776,106900.0
2012-01-23 14:50:00,13.8,13.81,13.79,13.8,47800.0,11.969,11.9776,11.9603,11.969,47800.0
2012-01-23 14:55:00,13.8,13.88,13.8,13.86,101500.0,11.969,12.0383,11.969,12.021,101500.0
2012-01-23 15:00:00,13.86,13.87,13.82,13.82,63700.0,12.021,12.0297,11.9863,11.9863,63700.0
2012-01-23 15:05:00,13.82,13.86,13.82,13.85,82800.0,11.9863,12.021,11.9863,12.0123,82800.0
2012-01-23 15:10:00,13.85,13.89,13.84,13.89,53000.0,12.0123,12.047,12.0036,12.047,53000.0
2012-01-23 15:15:00,13.89,13.9,13.88,13.89,54600.0,12.047,12.0557,12.0383,12.047,54600.0
2012-01-23 15:20:00,13.88,13.91,13.88,13.91,33700.0,12.0383,12.0644,12.0383,12.0644,33700.0
2012-01-23 15:25:00,13.91,13.91,13.89,13.9,46000.0,12.0644,12.0644,12.047,12.0557,46000.0
2012-01-23 15:30:00,13.9,13.92,13.87,13.91,198600.0,12.0557,12.073,12.0297,12.0644,198600.0
2012-01-23 15:35:00,13.91,13.91,13.87,13.89,161800.0,12.0644,12.0644,12.0297,12.047,161800.0
2012-01-23 15:40:00,13.9,13.92,13.89,13.91,90900.0,12.0557,12.073,12.047,12.0644,90900.0
2012-01-23 15:45:00,13.91,13.93,13.89,13.92,183800.0,12.0644,12.0817,12.047,12.073,183800.0
2012-01-23 15:50:00,13.91,13.92,13.88,13.88,64500.0,12.0644,12.073,12.0383,12.0383,64500.0
2012-01-23 15:55:00,13.88,13.91,13.86,13.89,516800.0,12.0383,12.0644,12.021,12.047,516800.0
2012-01-24 09:30:00,13.76,13.77,13.73,13.76,87200.0,11.9343,11.9429,11.9082,11.9343,87200.0
2012-01-24 09:35:00,13.75,13.76,13.74,13.75,105400.0,11.9256,11.9343,11.9169,11.9256,105400.0
2012-01-24 09:40:00,13.75,13.75,13.7,13.71,86500.0,11.9256,11.9256,11.8822,11.8909,86500.0
2012-01-24 09:45:00,13.71,13.77,13.71,13.76,216100.0,11.8909,11.9429,11.8909,11.9343,216100.0
2012-01-24 09:50:00,13.75,13.78,13.68,13.69,188300.0,11.9256,11.9516,11.8649,11.8735,188300.0
2012-01-24 09:55:00,13.68,13.75,13.68,13.72,100100.0,11.8649,11.9256,11.8649,11.8996,100100.0
2012-01-24 10:00:00,13.71,13.76,13.69,13.74,277500.0,11.8909,11.9343,11.8735,11.9169,277500.0
2012-01-24 10:05:00,13.74,13.76,13.68,13.7,92300.0,11.9169,11.9343,11.8649,11.8822,92300.0
2012-01-24 10:10:00,13.69,13.73,13.68,13.7,98000.0,11.8735,11.9082,11.8649,11.8822,98000.0
2012-01-24 10:15:00,13.7,13.74,13.68,13.73,113500.0,11.8822,11.9169,11.8649,11.9082,113500.0
2012-01-24 10:20:00,13.73,13.78,13.73,13.78,44600.0,11.9082,11.9516,11.9082,11.9516,44600.0
2012-01-24 10:25:00,13.78,13.86,13.78,13.84,139900.0,11.9516,12.021,11.9516,12.0036,139900.0
2012-01-24 10:30:00,13.85,13.92,13.84,13.91,132000.0,12.0123,12.073,12.0036,12.0644,132000.0
2012-01-24 10:35:00,13.91,13.95,13.91,13.95,54400.0,12.0644,12.099,12.0644,12.099,54400.0
2012-01-24 10:40:00,13.95,14.01,13.94,13.94,244900.0,12.099,12.1511,12.0904,12.0904,244900.0
2012-01-24 10:45:00,13.94,13.97,13.93,13.95,70700.0,12.0904,12.1164,12.0817,12.099,70700.0
2012-01-24 10:50:00,13.95,14.02,13.93,14.02,96900.0,12.099,12.1598,12.0817,12.1598,96900.0
2012-01-24 10:55:00,14.02,14.02,14.01,14.02,13800.0,12.1598,12.1598,12.1511,12.1598,13800.0
2012-01-24 11:00:00,14.02,14.04,14.01,14.02,80100.0,12.1598,12.1771,12.1511,12.1598,80100.0
2012-01-24 11:05:00,14.02,14.07,14.01,14.07,79800.0,12.1598,12.2031,12.1511,12.2031,79800.0
2012-01-24 11:10:00,14.07,14.09,14.06,14.09,54500.0,12.2031,12.2205,12.1945,12.2205,54500.0
2012-01-24 11:15:00,14.09,14.11,14.08,14.1,49400.0,12.2205,12.2378,12.2118,12.2291,49400.0
2012-01-24 11:20:00,14.1,14.12,14.09,14.12,34600.0,12.2291,12.2465,12.2205,12.2465,34600.0
2012-01-24 11:25:00,14.12,14.14,14.11,14.14,65300.0,12.2465,12.2638,12.2378,12.2638,65300.0
2012-01-24 11:30:00,14.13,14.14,14.11,14.12,66500.0,12.2552,12.2638,12.2378,12.2465,66500.0
2012-01-24 11:35:00,14.13,14.13,14.08,14.1,100500.0,12.2552,12.2552,12.2118,12.2291,100500.0
2012-01-24 11:40:00,14.11,14.11,14.09,14.1,38900.0,12.2378,12.2378,12.2205,12.2291,38900.0
2012-01-24 11:45:00,14.1,14.13,14.09,14.13,215100.0,12.2291,12.2552,12.2205,12.2552,215100.0
2012-01-24 11:50:00,14.12,14.13,14.08,14.08,340900.0,12.2465,12.2552,12.2118,12.2118,340900.0
2012-01-24 11:55:00,14.08,14.16,14.08,14.16,214800.0,12.2118,12.2812,12.2118,12.2812,214800.0
2012-01-24 12:00:00,14.15,14.21,14.15,14.2,179700.0,12.2725,12.3246,12.2725,12.3159,179700.0
2012-01-24 12:05:00,14.2,14.21,14.19,14.21,50800.0,12.3159,12.3246,12.3072,12.3246,50800.0
2012-01-24 12:10:00,14.21,14.22,14.19,14.2,70700.0,12.3246,12.3332,12.3072,12.3159,70700.0
2012-01-24 12:15:00,14.2,14.2,14.18,14.18,28000.0,12.3159,12.3159,12.2985,12.2985,28000.0
2012-01-24 12:20:00,14.19,14.19,14.16,14.16,40900.0,12.3072,12.3072,12.2812,12.2812,40900.0
2012-01-24 12:25:00,14.17,14.17,14.14,14.15,505200.0,12.2899,12.2899,12.2638,12.2725,505200.0
2012-01-24 12:30:00,14.14,14.17,14.12,14.16,259900.0,12.2638,12.2899,12.2465,12.2812,259900.0
2012-01-24 12:35:00,14.16,14.16,14.11,14.13,135100.0,12.2812,12.2812,12.2378,12.2552,135100.0
2012-01-24 12:40:00,14.12,14.13,14.09,14.09,51000.0,12.2465,12.2552,12.2205,12.2205,51000.0
2012-01-24 12:45:00,14.09,14.1,14.08,14.08,65000.0,12.2205,12.2291,12.2118,12.2118,65000.0
2012-01-24 12:50:00,14.09,14.1,14.09,14.1,121000.0,12.2205,12.2291,12.2205,12.2291,121000.0
2012-01-24 12:55:00,14.1,14.14,14.09,14.14,48300.0,12.2291,12.2638,12.2205,12.2638,48300.0
2012-01-24 13:00:00,14.14,14.14,14.11,14.12,84800.0,12.2638,12.2638,12.2378,12.2465,84800.0
2012-01-24 13:05:00,14.11,14.12,14.11,14.12,57700.0,12.2378,12.2465,12.2378,12.2465,57700.0
2012-01-24 13:10:00,14.12,14.14,14.11,14.14,49200.0,12.2465,12.2638,12.2378,12.2638,49200.0
2012-01-24 13:15:00,14.14,14.14,14.11,14.11,54900.0,12.2638,12.2638,12.2378,12.2378,54900.0
2012-01-24 13:20:00,14.11,14.13,14.11,14.13,39000.0,12.2378,12.2552,12.2378,12.2552,39000.0
2012-01-24 13:25:00,14.13,14.16,14.12,14.16,29200.0,12.2552,12.2812,12.2465,12.2812,29200.0
2012-01-24 13:30:00,14.15,14.16,14.14,14.16,24700.0,12.2725,12.2812,12.2638,12.2812,24700.0
2012-01-24 13:35:00,14.15,14.16,14.12,14.13,351100.0,12.2725,12.2812,12.2465,12.2552,351100.0
2012-01-24 13:40:00,14.12,14.13,14.12,14.13,5900.0,12.2465,12.2552,12.2465,12.2552,5900.0
2012-01-24 13:45:00,14.13,14.14,14.12,14.14,36700.0,12.2552,12.2638,12.2465,12.2638,36700.0
2012-01-24 13:50:00,14.13,14.14,14.12,14.12,57700.0,12.2552,12.2638,12.2465,12.2465,57700.0
2012-01-24 13:55:00,14.12,14.13,14.12,14.13,12700.0,12.2465,12.2552,12.2465,12.2552,12700.0
2012-01-24 14:00:00,14.13,14.15,14.12,14.14,54400.0,12.2552,12.2725,12.2465,12.2638,54400.0
2012-01-24 14:05:00,14.14,14.15,14.13,14.14,35700.0,12.2638,12.2725,12.2552,12.2638,35700.0
2012-01-24 14:10:00,14.13,14.14,14.13,14.13,6900.0,12.2552,12.2638,12.2552,12.2552,6900.0
2012-01-24 14:15:00,14.14,14.15,14.13,14.15,35500.0,12.2638,12.2725,12.2552,12.2725,35500.0
2012-01-24 14:20:00,14.14,14.15,14.13,14.15,72100.0,12.2638,12.2725,12.2552,12.2725,72100.0
2012-01-24 14:25:00,14.15,14.15,14.14,14.15,37900.0,12.2725,12.2725,12.2638,12.2725,37900.0
2012-01-24 14:30:00,14.15,14.15,14.14,14.15,23300.0,12.2725,12.2725,12.2638,12.2725,23300.0
2012-01-24 14:35:00,14.14,14.16,14.14,14.15,62200.0,12.2638,12.2812,12.2638,12.2725,62200.0
2012-01-24 14:40:00,14.15,14.16,14.14,14.15,105300.0,12.2725,12.2812,12.2638,12.2725,105300.0
2012-01-24 14:45:00,14.15,14.16,14.14,14.15,204400.0,12.2725,12.2812,12.2638,12.2725,204400.0
2012-01-24 14:50:00,14.14,14.17,14.14,14.17,36300.0,12.2638,12.2899,12.2638,12.2899,36300.0
2012-01-24 14:55:00,14.16,14.2,14.16,14.18,41300.0,12.2812,12.3159,12.2812,12.2985,41300.0
2012-01-24 15:00:00,14.19,14.19,14.18,14.19,14000.0,12.3072,12.3072,12.2985,12.3072,14000.0
2012-01-24 15:05:00,14.19,14.19,14.18,14.18,17900.0,12.3072,12.3072,12.2985,12.2985,17900.0
2012-01-24 15:10:00,14.19,14.21,14.17,14.2,163800.0,12.3072,12.3246,12.2899,12.3159,163800.0
2012-01-24 15:15:00,14.2,14.2,14.19,14.2,15300.0,12.3159,12.3159,12.3072,12.3159,15300.0
2012-01-24 15:20:00,14.2,14.25,14.19,14.25,255800.0,12.3159,12.3592,12.3072,12.3592,255800.0
2012-01-24 15:25:00,14.24,14.26,14.24,14.25,136200.0,12.3506,12.3679,12.3506,12.3592,136200.0
2012-01-24 15:30:00,14.24,14.27,14.23,14.26,261900.0,12.3506,12.3766,12.3419,12.3679,261900.0
2012-01-24 15:35:00,14.26,14.27,14.24,14.25,243900.0,12.3679,12.3766,12.3506,12.3592,243900.0
2012-01-24 15:40:00,14.25,14.26,14.23,14.25,369500.0,12.3592,12.3679,12.3419,12.3592,369500.0
2012-01-24 15:45:00,14.24,14.26,14.24,14.24,155100.0,12.3506,12.3679,12.3506,12.3506,155100.0
2012-01-24 15:50:00,14.24,14.25,14.23,14.24,150000.0,12.3506,12.3592,12.3419,12.3506,150000.0
2012-01-24 15:55:00,14.24,14.27,14.23,14.26,451900.0,12.3506,12.3766,12.3419,12.3679,451900.0
2012-01-25 09:30:00,14.18,14.28,14.15,14.16,98500.0,12.2985,12.3853,12.2725,12.2812,98500.0
2012-01-25 09:35:00,14.17,14.17,14.1,14.14,91600.0,12.2899,12.2899,12.2291,12.2638,91600.0
2012-01-25 09:40:00,14.14,14.16,14.05,14.16,270400.0,12.2638,12.2812,12.1858,12.2812,270400.0
2012-01-25 09:45:00,14.16,14.26,14.16,14.21,213200.0,12.2812,12.3679,12.2812,12.3246,213200.0
2012-01-25 09:50:00,14.21,14.21,14.18,14.19,69200.0,12.3246,12.3246,12.2985,12.3072,69200.0
2012-01-25 09:55:00,14.19,14.28,14.15,14.28,213700.0,12.3072,12.3853,12.2725,12.3853,213700.0
2012-01-25 10:00:00,14.27,14.28,14.01,14.09,360800.0,12.3766,12.3853,12.1511,12.2205,360800.0
2012-01-25 10:05:00,14.1,14.14,14.07,14.14,164000.0,12.2291,12.2638,12.2031,12.2638,164000.0
2012-01-25 10:10:00,14.14,14.28,14.14,14.24,174400.0,12.2638,12.3853,12.2638,12.3506,174400.0
2012-01-25 10:15:00,14.24,14.31,14.24,14.29,181000.0,12.3506,12.4113,12.3506,12.3939,181000.0
2012-01-25 10:20:00,14.29,14.31,14.2,14.2,154300.0,12.3939,12.4113,12.3159,12.3159,154300.0
2012-01-25 10:25:00,14.19,14.22,14.19,14.21,32200.0,12.3072,12.3332,12.3072,12.3246,32200.0
2012-01-25 10:30:00,14.21,14.21,14.14,14.14,36700.0,12.3246,12.3246,12.2638,12.2638,36700.0
2012-01-25 10:35:00,14.13,14.15,14.12,14.14,53300.0,12.2552,12.2725,12.2465,12.2638,53300.0
2012-01-25 10:40:00,14.15,14.18,14.14,14.18,52600.0,12.2725,12.2985,12.2638,12.2985,52600.0
2012-01-25 10:45:00,14.17,14.21,14.17,14.19,49700.0,12.2899,12.3246,12.2899,12.3072,49700.0
2012-01-25 10:50:00,14.2,14.23,14.2,14.22,52800.0,12.3159,12.3419,12.3159,12.3332,52800.0
2012-01-25 10:55:00,14.21,14.27,14.21,14.26,41100.0,12.3246,12.3766,12.3246,12.3679,41100.0
2012-01-25 11:00:00,14.26,14.27,14.23,14.23,71900.0,12.3679,12.3766,12.3419,12.3419,71900.0
2012-01-25 11:05:00,14.24,14.28,14.23,14.25,265600.0,12.3506,12.3853,12.3419,12.3592,265600.0
2012-01-25 11:10:00,14.25,14.27,14.23,14.23,84200.0,12.3592,12.3766,12.3419,12.3419,84200.0
2012-01-25 11:15:00,14.23,14.25,14.23,14.25,45500.0,12.3419,12.3592,12.3419,12.3592,45500.0
2012-01-25 11:20:00,14.25,14.28,14.25,14.27,162700.0,12.3592,12.3853,12.3592,12.3766,162700.0
2012-01-25 11:25:00,14.27,14.27,14.24,14.25,45000.0,12.3766,12.3766,12.3506,12.3592,45000.0
2012-01-25 11:30:00,14.25,14.29,14.25,14.27,231600.0,12.3592,12.3939,12.3592,12.3766,231600.0
2012-01-25 11:35:00,14.28,14.29,14.25,14.26,389400.0,12.3853,12.3939,12.3592,12.3679,389400.0
2012-01-25 11:40:00,14.27,14.27,14.26,14.27,5900.0,12.3766,12.3766,12.3679,12.3766,5900.0
2012-01-25 11:45:00,14.27,14.27,14.25,14.26,54500.0,12.3766,12.3766,12.3592,12.3679,54500.0
2012-01-25 11:50:00,14.26,14.26,14.24,14.25,89700.0,12.3679,12.3679,12.3506,12.3592,89700.0
2012-01-25 11:55:00,14.25,14.25,14.22,14.22,61100.0,12.3592,12.3592,12.3332,12.3332,61100.0
2012-01-25 12:00:00,14.23,14.23,14.22,14.23,7200.0,12.3419,12.3419,12.3332,12.3419,7200.0
2012-01-25 12:05:00,14.22,14.23,14.13,14.13,415100.0,12.3332,12.3419,12.2552,12.2552,415100.0
2012-01-25 12:10:00,14.13,14.18,14.13,14.18,100100.0,12.2552,12.2985,12.2552,12.2985,100100.0
2012-01-25 12:15:00,14.18,14.2,14.17,14.19,71900.0,12.2985,12.3159,12.2899,12.3072,71900.0
2012-01-25 12:20:00,14.19,14.2,14.18,14.2,16000.0,12.3072,12.3159,12.2985,12.3159,16000.0
2012-01-25 12:25:00,14.19,14.28,14.19,14.25,93600.0,12.3072,12.3853,12.3072,12.3592,93600.0
2012-01-25 12:30:00,14.25,14.35,14.19,14.35,112200.0,12.3592,12.446,12.3072,12.446,112200.0
2012-01-25 12:35:00,14.35,14.35,14.32,14.33,42200.0,12.446,12.446,12.42,12.4286,42200.0
2012-01-25 12:40:00,14.34,14.34,14.3,14.3,53800.0,12.4373,12.4373,12.4026,12.4026,53800.0
2012-01-25 12:45:00,14.31,14.36,14.3,14.35,69400.0,12.4113,12.4546,12.4026,12.446,69400.0
2012-01-25 12:50:00,14.35,14.37,14.31,14.36,83000.0,12.446,12.4633,12.4113,12.4546,83000.0
2012-01-25 12:55:00,14.35,14.37,14.33,14.36,72100.0,12.446,12.4633,12.4286,12.4546,72100.0
2012-01-25 13:00:00,14.35,14.42,14.35,14.38,96600.0,12.446,12.5067,12.446,12.472,96600.0
2012-01-25 13:05:00,14.38,14.4,14.37,14.38,32200.0,12.472,12.4893,12.4633,12.472,32200.0
2012-01-25 13:10:00,14.38,14.39,14.36,14.36,45700.0,12.472,12.4807,12.4546,12.4546,45700.0
2012-01-25 13:15:00,14.37,14.41,14.37,14.4,58500.0,12.4633,12.498,12.4633,12.4893,58500.0
2012-01-25 13:20:00,14.39,14.4,14.36,14.37,29600.0,12.4807,12.4893,12.4546,12.4633,29600.0
2012-01-25 13:25:00,14.38,14.42,14.38,14.39,132400.0,12.472,12.5067,12.472,12.4807,132400.0
2012-01-25 13:30:00,14.4,14.46,14.4,14.46,56000.0,12.4893,12.5414,12.4893,12.5414,56000.0
2012-01-25 13:35:00,14.46,14.5,14.45,14.49,66500.0,12.5414,12.5761,12.5327,12.5674,66500.0
2012-01-25 13:40:00,14.49,14.49,14.46,14.47,56600.0,12.5674,12.5674,12.5414,12.5501,56600.0
2012-01-25 13:45:00,14.47,14.5,14.46,14.5,79700.0,12.5501,12.5761,12.5414,12.5761,79700.0
2012-01-25 13:50:00,14.49,14.51,14.49,14.5,131900.0,12.5674,12.5847,12.5674,12.5761,131900.0
2012-01-25 13:55:00,14.51,14.53,14.5,14.53,131700.0,12.5847,12.6021,12.5761,12.6021,131700.0
2012-01-25 14:00:00,14.52,14.55,14.5,14.52,305800.0,12.5934,12.6194,12.5761,12.5934,305800.0
2012-01-25 14:05:00,14.52,14.53,14.5,14.53,329100.0,12.5934,12.6021,12.5761,12.6021,329100.0
2012-01-25 14:10:00,14.53,14.53,14.51,14.51,82100.0,12.6021,12.6021,12.5847,12.5847,82100.0
2012-01-25 14:15:00,14.51,14.52,14.5,14.51,114300.0,12.5847,12.5934,12.5761,12.5847,114300.0
2012-01-25 14:20:00,14.51,14.53,14.5,14.5,415400.0,12.5847,12.6021,12.5761,12.5761,415400.0
2012-01-25 14:25:00,14.51,14.51,14.5,14.51,21700.0,12.5847,12.5847,12.5761,12.5847,21700.0
2012-01-25 14:30:00,14.5,14.52,14.5,14.5,77100.0,12.5761,12.5934,12.5761,12.5761,77100.0
2012-01-25 14:35:00,14.5,14.51,14.44,14.47,720300.0,12.5761,12.5847,12.524,12.5501,720300.0
2012-01-25 14:40:00,14.5,14.5,14.43,14.45,272600.0,12.5761,12.5761,12.5154,12.5327,272600.0
2012-01-25 14:45:00,14.45,14.48,14.44,14.46,111700.0,12.5327,12.5587,12.524,12.5414,111700.0
2012-01-25 14:50:00,14.46,14.47,14.41,14.45,262100.0,12.5414,12.5501,12.498,12.5327,262100.0
2012-01-25 14:55:00,14.46,14.5,14.45,14.47,355800.0,12.5414,12.5761,12.5327,12.5501,355800.0
2012-01-25 15:00:00,14.47,14.5,14.46,14.49,234900.0,12.5501,12.5761,12.5414,12.5674,234900.0
2012-01-25 15:05:00,14.49,14.5,14.44,14.45,208500.0,12.5674,12.5761,12.524,12.5327,208500.0
2012-01-25 15:10:00,14.45,14.49,14.44,14.48,94300.0,12.5327,12.5674,12.524,12.5587,94300.0
2012-01-25 15:15:00,14.48,14.48,14.45,14.47,85600.0,12.5587,12.5587,12.5327,12.5501,85600.0
2012-01-25 15:20:00,14.46,14.49,14.44,14.44,151100.0,12.5414,12.5674,12.524,12.524,151100.0
2012-01-25 15:25:00,14.44,14.46,14.44,14.44,66200.0,12.524,12.5414,12.524,12.524,66200.0
2012-01-25 15:30:00,14.44,14.5,14.44,14.49,148500.0,12.524,12.5761,12.524,12.5674,148500.0
2012-01-25 15:35:00,14.49,14.5,14.48,14.49,134100.0,12.5674,12.5761,12.5587,12.5674,134100.0
2012-01-25 15:40:00,14.5,14.54,14.49,14.53,573900.0,12.5761,12.6108,12.5674,12.6021,573900.0
2012-01-25 15:45:00,14.53,14.55,14.5,14.54,351600.0,12.6021,12.6194,12.5761,12.6108,351600.0
2012-01-25 15:50:00,14.54,14.54,14.51,14.52,482200.0,12.6108,12.6108,12.5847,12.5934,482200.0
2012-01-25 15:55:00,14.52,14.53,14.49,14.49,427200.0,12.5934,12.6021,12.5674,12.5674,427200.0
2012-01-26 09:30:00,14.54,14.6,14.45,14.45,129100.0,12.6108,12.6628,12.5327,12.5327,129100.0
2012-01-26 09:35:00,14.45,14.51,14.42,14.49,81300.0,12.5327,12.5847,12.5067,12.5674,81300.0
2012-01-26 09:40:00,14.49,14.51,14.48,14.5,113800.0,12.5674,12.5847,12.5587,12.5761,113800.0
2012-01-26 09:45:00,14.5,14.64,14.49,14.61,276500.0,12.5761,12.6975,12.5674,12.6715,276500.0
2012-01-26 09:50:00,14.61,14.65,14.61,14.63,141200.0,12.6715,12.7062,12.6715,12.6888,141200.0
2012-01-26 09:55:00,14.64,14.7,14.62,14.7,195800.0,12.6975,12.7495,12.6801,12.7495,195800.0
2012-01-26 10:00:00,14.69,14.69,14.49,14.49,160100.0,12.7409,12.7409,12.5674,12.5674,160100.0
2012-01-26 10:05:00,14.49,14.5,14.36,14.4,116900.0,12.5674,12.5761,12.4546,12.4893,116900.0
2012-01-26 10:10:00,14.39,14.41,14.33,14.35,122400.0,12.4807,12.498,12.4286,12.446,122400.0
2012-01-26 10:15:00,14.34,14.34,14.24,14.25,113400.0,12.4373,12.4373,12.3506,12.3592,113400.0
2012-01-26 10:20:00,14.25,14.25,14.18,14.19,124300.0,12.3592,12.3592,12.2985,12.3072,124300.0
2012-01-26 10:25:00,14.19,14.21,14.17,14.19,125900.0,12.3072,12.3246,12.2899,12.3072,125900.0
2012-01-26 10:30:00,14.2,14.26,14.17,14.18,128300.0,12.3159,12.3679,12.2899,12.2985,128300.0
2012-01-26 10:35:00,14.17,14.19,14.14,14.14,86800.0,12.2899,12.3072,12.2638,12.2638,86800.0
2012-01-26 10:40:00,14.14,14.15,14.09,14.09,125700.0,12.2638,12.2725,12.2205,12.2205,125700.0
2012-01-26 10:45:00,14.09,14.11,14.04,14.1,372500.0,12.2205,12.2378,12.1771,12.2291,372500.0
2012-01-26 10:50:00,14.1,14.18,14.09,14.18,140100.0,12.2291,12.2985,12.2205,12.2985,140100.0
2012-01-26 10:55:00,14.18,14.2,14.14,14.14,121300.0,12.2985,12.3159,12.2638,12.2638,121300.0
2012-01-26 11:00:00,14.14,14.21,14.14,14.2,137900.0,12.2638,12.3246,12.2638,12.3159,137900.0
2012-01-26 11:05:00,14.2,14.23,14.19,14.23,154700.0,12.3159,12.3419,12.3072,12.3419,154700.0
2012-01-26 11:10:00,14.23,14.32,14.22,14.32,202700.0,12.3419,12.42,12.3332,12.42,202700.0
2012-01-26 11:15:00,14.32,14.32,14.28,14.3,181500.0,12.42,12.42,12.3853,12.4026,181500.0
2012-01-26 11:20:00,14.3,14.3,14.23,14.26,177600.0,12.4026,12.4026,12.3419,12.3679,177600.0
2012-01-26 11:25:00,14.26,14.27,14.22,14.24,61600.0,12.3679,12.3766,12.3332,12.3506,61600.0
2012-01-26 11:30:00,14.23,14.26,14.21,14.24,51300.0,12.3419,12.3679,12.3246,12.3506,51300.0
2012-01-26 11:35:00,14.25,14.25,14.18,14.19,79600.0,12.3592,12.3592,12.2985,12.3072,79600.0
2012-01-26 11:40:00,14.19,14.19,14.11,14.12,55300.0,12.3072,12.3072,12.2378,12.2465,55300.0
2012-01-26 11:45:00,14.11,14.17,14.08,14.17,207500.0,12.2378,12.2899,12.2118,12.2899,207500.0
2012-01-26 11:50:00,14.17,14.23,14.16,14.21,48300.0,12.2899,12.3419,12.2812,12.3246,48300.0
2012-01-26 11:55:00,14.22,14.24,14.2,14.2,41900.0,12.3332,12.3506,12.3159,12.3159,41900.0
2012-01-26 12:00:00,14.21,14.23,14.2,14.21,49400.0,12.3246,12.3419,12.3159,12.3246,49400.0
2012-01-26 12:05:00,14.23,14.24,14.21,14.24,24600.0,12.3419,12.3506,12.3246,12.3506,24600.0
2012-01-26 12:10:00,14.23,14.25,14.23,14.23,44300.0,12.3419,12.3592,12.3419,12.3419,44300.0
2012-01-26 12:15:00,14.23,14.23,14.18,14.18,25700.0,12.3419,12.3419,12.2985,12.2985,25700.0
2012-01-26 12:20:00,14.19,14.2,14.17,14.2,26400.0,12.3072,12.3159,12.2899,12.3159,26400.0
2012-01-26 12:25:00,14.2,14.21,14.19,14.2,28800.0,12.3159,12.3246,12.3072,12.3159,28800.0
2012-01-26 12:30:00,14.2,14.23,14.19,14.23,32100.0,12.3159,12.3419,12.3072,12.3419,32100.0
2012-01-26 12:35:00,14.23,14.25,14.23,14.25,31600.0,12.3419,12.3592,12.3419,12.3592,31600.0
2012-01-26 12:40:00,14.25,14.28,14.24,14.26,75200.0,12.3592,12.3853,12.3506,12.3679,75200.0
2012-01-26 12:45:00,14.26,14.27,14.25,14.26,24400.0,12.3679,12.3766,12.3592,12.3679,24400.0
2012-01-26 12:50:00,14.25,14.28,14.25,14.28,30500.0,12.3592,12.3853,12.3592,12.3853,30500.0
2012-01-26 12:55:00,14.28,14.29,14.27,14.28,45600.0,12.3853,12.3939,12.3766,12.3853,45600.0
2012-01-26 13:00:00,14.27,14.3,14.26,14.3,36400.0,12.3766,12.4026,12.3679,12.4026,36400.0
2012-01-26 13:05:00,14.3,14.31,14.28,14.29,49600.0,12.4026,12.4113,12.3853,12.3939,49600.0
2012-01-26 13:10:00,14.29,14.31,14.29,14.3,58000.0,12.3939,12.4113,12.3939,12.4026,58000.0
2012-01-26 13:15:00,14.3,14.3,14.28,14.28,31700.0,12.4026,12.4026,12.3853,12.3853,31700.0
2012-01-26 13:20:00,14.28,14.3,14.28,14.3,93200.0,12.3853,12.4026,12.3853,12.4026,93200.0
2012-01-26 13:25:00,14.3,14.31,14.29,14.3,88400.0,12.4026,12.4113,12.3939,12.4026,88400.0
2012-01-26 13:30:00,14.29,14.3,14.28,14.29,137500.0,12.3939,12.4026,12.3853,12.3939,137500.0
2012-01-26 13:35:00,14.29,14.29,14.2,14.22,115300.0,12.3939,12.3939,12.3159,12.3332,115300.0
2012-01-26 13:40:00,14.22,14.24,14.18,14.23,59300.0,12.3332,12.3506,12.2985,12.3419,59300.0
2012-01-26 13:45:00,14.23,14.28,14.23,14.28,36300.0,12.3419,12.3853,12.3419,12.3853,36300.0
2012-01-26 13:50:00,14.27,14.29,14.26,14.29,41600.0,12.3766,12.3939,12.3679,12.3939,41600.0
2012-01-26 13:55:00,14.29,14.3,14.28,14.3,33200.0,12.3939,12.4026,12.3853,12.4026,33200.0
2012-01-26 14:00:00,14.3,14.31,14.28,14.3,163800.0,12.4026,12.4113,12.3853,12.4026,163800.0
2012-01-26 14:05:00,14.29,14.3,14.28,14.29,103800.0,12.3939,12.4026,12.3853,12.3939,103800.0
2012-01-26 14:10:00,14.29,14.29,14.24,14.25,107500.0,12.3939,12.3939,12.3506,12.3592,107500.0
2012-01-26 14:15:00,14.24,14.25,14.19,14.23,53300.0,12.3506,12.3592,12.3072,12.3419,53300.0
2012-01-26 14:20:00,14.22,14.23,14.14,14.15,140400.0,12.3332,12.3419,12.2638,12.2725,140400.0
2012-01-26 14:25:00,14.15,14.17,14.14,14.16,142100.0,12.2725,12.2899,12.2638,12.2812,142100.0
2012-01-26 14:30:00,14.16,14.19,14.15,14.19,100200.0,12.2812,12.3072,12.2725,12.3072,100200.0
2012-01-26 14:35:00,14.19,14.2,14.16,14.17,153600.0,12.3072,12.3159,12.2812,12.2899,153600.0
2012-01-26 14:40:00,14.18,14.2,14.17,14.2,61500.0,12.2985,12.3159,12.2899,12.3159,61500.0
2012-01-26 14:45:00,14.2,14.24,14.19,14.23,43400.0,12.3159,12.3506,12.3072,12.3419,43400.0
2012-01-26 14:50:00,14.22,14.23,14.19,14.2,166700.0,12.3332,12.3419,12.3072,12.3159,166700.0
2012-01-26 14:55:00,14.19,14.21,14.15,14.17,225100.0,12.3072,12.3246,12.2725,12.2899,225100.0
2012-01-26 15:00:00,14.17,14.2,14.16,14.19,158700.0,12.2899,12.3159,12.2812,12.3072,158700.0
2012-01-26 15:05:00,14.18,14.19,14.17,14.19,95100.0,12.2985,12.3072,12.2899,12.3072,95100.0
2012-01-26 15:10:00,14.18,14.21,14.18,14.2,195600.0,12.2985,12.3246,12.2985,12.3159,195600.0
2012-01-26 15:15:00,14.2,14.24,14.19,14.24,127200.0,12.3159,12.3506,12.3072,12.3506,127200.0
2012-01-26 15:20:00,14.23,14.25,14.2,14.22,126500.0,12.3419,12.3592,12.3159,12.3332,126500.0
2012-01-26 15:25:00,14.23,14.23,14.15,14.17,145300.0,12.3419,12.3419,12.2725,12.2899,145300.0
2012-01-26 15:30:00,14.17,14.17,14.16,14.17,63400.0,12.2899,12.2899,12.2812,12.2899,63400.0
2012-01-26 15:35:00,14.16,14.16,14.13,14.15,226100.0,12.2812,12.2812,12.2552,12.2725,226100.0
2012-01-26 15:40:00,14.15,14.16,14.13,14.15,195800.0,12.2725,12.2812,12.2552,12.2725,195800.0
2012-01-26 15:45:00,14.16,14.16,14.09,14.12,431600.0,12.2812,12.2812,12.2205,12.2465,431600.0
2012-01-26 15:50:00,14.11,14.13,14.07,14.13,575600.0,12.2378,12.2552,12.2031,12.2552,575600.0
2012-01-26 15:55:00,14.12,14.16,14.12,14.14,362000.0,12.2465,12.2812,12.2465,12.2638,362000.0
2012-01-27 09:30:00,14.22,14.45,14.22,14.45,247400.0,12.3332,12.5327,12.3332,12.5327,247400.0
2012-01-27 09:35:00,14.45,14.57,14.4,14.52,320700.0,12.5327,12.6368,12.4893,12.5934,320700.0
2012-01-27 09:40:00,14.52,14.65,14.52,14.6,453200.0,12.5934,12.7062,12.5934,12.6628,453200.0
2012-01-27 09:45:00,14.61,14.62,14.56,14.61,120400.0,12.6715,12.6801,12.6281,12.6715,120400.0
2012-01-27 09:50:00,14.61,14.72,14.61,14.62,325800.0,12.6715,12.7669,12.6715,12.6801,325800.0
2012-01-27 09:55:00,14.61,14.65,14.57,14.59,217900.0,12.6715,12.7062,12.6368,12.6541,217900.0
2012-01-27 10:00:00,14.59,14.62,14.5,14.55,350000.0,12.6541,12.6801,12.5761,12.6194,350000.0
2012-01-27 10:05:00,14.54,14.56,14.48,14.48,184200.0,12.6108,12.6281,12.5587,12.5587,184200.0
2012-01-27 10:10:00,14.49,14.6,14.47,14.5,273300.0,12.5674,12.6628,12.5501,12.5761,273300.0
2012-01-27 10:15:00,14.5,14.56,14.5,14.51,262700.0,12.5761,12.6281,12.5761,12.5847,262700.0
2012-01-27 10:20:00,14.5,14.51,14.43,14.44,191100.0,12.5761,12.5847,12.5154,12.524,191100.0
2012-01-27 10:25:00,14.45,14.57,14.42,14.52,212800.0,12.5327,12.6368,12.5067,12.5934,212800.0
2012-01-27 10:30:00,14.52,14.53,14.48,14.48,108600.0,12.5934,12.6021,12.5587,12.5587,108600.0
2012-01-27 10:35:00,14.48,14.49,14.42,14.44,221700.0,12.5587,12.5674,12.5067,12.524,221700.0
2012-01-27 10:40:00,14.44,14.45,14.41,14.42,216300.0,12.524,12.5327,12.498,12.5067,216300.0
2012-01-27 10:45:00,14.41,14.42,14.38,14.39,276300.0,12.498,12.5067,12.472,12.4807,276300.0
2012-01-27 10:50:00,14.39,14.42,14.38,14.4,173900.0,12.4807,12.5067,12.472,12.4893,173900.0
2012-01-27 10:55:00,14.4,14.46,14.37,14.46,138400.0,12.4893,12.5414,12.4633,12.5414,138400.0
2012-01-27 11:00:00,14.46,14.49,14.43,14.46,393200.0,12.5414,12.5674,12.5154,12.5414,393200.0
2012-01-27 11:05:00,14.45,14.49,14.45,14.48,68600.0,12.5327,12.5674,12.5327,12.5587,68600.0
2012-01-27 11:10:00,14.48,14.48,14.47,14.48,31000.0,12.5587,12.5587,12.5501,12.5587,31000.0
2012-01-27 11:15:00,14.48,14.49,14.47,14.49,55700.0,12.5587,12.5674,12.5501,12.5674,55700.0
2012-01-27 11:20:00,14.49,14.49,14.48,14.48,25200.0,12.5674,12.5674,12.5587,12.5587,25200.0
2012-01-27 11:25:00,14.48,14.49,14.44,14.44,86800.0,12.5587,12.5674,12.524,12.524,86800.0
2012-01-27 11:30:00,14.44,14.45,14.33,14.34,171200.0,12.524,12.5327,12.4286,12.4373,171200.0
2012-01-27 11:35:00,14.34,14.4,14.32,14.39,285300.0,12.4373,12.4893,12.42,12.4807,285300.0
2012-01-27 11:40:00,14.4,14.41,14.27,14.3,197700.0,12.4893,12.498,12.3766,12.4026,197700.0
2012-01-27 11:45:00,14.29,14.35,14.29,14.31,54000.0,12.3939,12.446,12.3939,12.4113,54000.0
2012-01-27 11:50:00,14.32,14.36,14.31,14.34,95500.0,12.42,12.4546,12.4113,12.4373,95500.0
2012-01-27 11:55:00,14.33,14.37,14.31,14.33,49800.0,12.4286,12.4633,12.4113,12.4286,49800.0
2012-01-27 12:00:00,14.33,14.37,14.32,14.33,67000.0,12.4286,12.4633,12.42,12.4286,67000.0
2012-01-27 12:05:00,14.33,14.33,14.25,14.27,94800.0,12.4286,12.4286,12.3592,12.3766,94800.0
2012-01-27 12:10:00,14.28,14.28,14.23,14.23,72300.0,12.3853,12.3853,12.3419,12.3419,72300.0
2012-01-27 12:15:00,14.24,14.27,14.21,14.27,176700.0,12.3506,12.3766,12.3246,12.3766,176700.0
2012-01-27 12:20:00,14.27,14.32,14.27,14.29,216700.0,12.3766,12.42,12.3766,12.3939,216700.0
2012-01-27 12:25:00,14.29,14.31,14.28,14.28,49100.0,12.3939,12.4113,12.3853,12.3853,49100.0
2012-01-27 12:30:00,14.28,14.28,14.22,14.24,102200.0,12.3853,12.3853,12.3332,12.3506,102200.0
2012-01-27 12:35:00,14.25,14.25,14.21,14.23,129100.0,12.3592,12.3592,12.3246,12.3419,129100.0
2012-01-27 12:40:00,14.23,14.23,14.19,14.19,168200.0,12.3419,12.3419,12.3072,12.3072,168200.0
2012-01-27 12:45:00,14.2,14.2,14.19,14.19,16400.0,12.3159,12.3159,12.3072,12.3072,16400.0
2012-01-27 12:50:00,14.19,14.19,14.08,14.09,269600.0,12.3072,12.3072,12.2118,12.2205,269600.0
2012-01-27 12:55:00,14.09,14.13,14.07,14.1,134600.0,12.2205,12.2552,12.2031,12.2291,134600.0
2012-01-27 13:00:00,14.1,14.2,14.08,14.2,147000.0,12.2291,12.3159,12.2118,12.3159,147000.0
2012-01-27 13:05:00,14.2,14.2,14.19,14.2,14200.0,12.3159,12.3159,12.3072,12.3159,14200.0
2012-01-27 13:10:00,14.19,14.2,14.16,14.18,85400.0,12.3072,12.3159,12.2812,12.2985,85400.0
2012-01-27 13:15:00,14.17,14.24,14.17,14.21,54200.0,12.2899,12.3506,12.2899,12.3246,54200.0
2012-01-27 13:20:00,14.21,14.21,14.17,14.17,31600.0,12.3246,12.3246,12.2899,12.2899,31600.0
2012-01-27 13:25:00,14.18,14.19,14.16,14.16,50500.0,12.2985,12.3072,12.2812,12.2812,50500.0
2012-01-27 13:30:00,14.17,14.17,14.14,14.14,85200.0,12.2899,12.2899,12.2638,12.2638,85200.0
2012-01-27 13:35:00,14.14,14.19,14.14,14.17,40600.0,12.2638,12.3072,12.2638,12.2899,40600.0
2012-01-27 13:40:00,14.18,14.19,14.18,14.18,30100.0,12.2985,12.3072,12.2985,12.2985,30100.0
2012-01-27 13:45:00,14.18,14.19,14.11,14.14,146700.0,12.2985,12.3072,12.2378,12.2638,146700.0
2012-01-27 13:50:00,14.14,14.18,14.13,14.18,77200.0,12.2638,12.2985,12.2552,12.2985,77200.0
2012-01-27 13:55:00,14.18,14.22,14.18,14.22,42800.0,12.2985,12.3332,12.2985,12.3332,42800.0
2012-01-27 14:00:00,14.22,14.3,14.22,14.29,122200.0,12.3332,12.4026,12.3332,12.3939,122200.0
2012-01-27 14:05:00,14.29,14.31,14.29,14.29,60400.0,12.3939,12.4113,12.3939,12.3939,60400.0
2012-01-27 14:10:00,14.3,14.3,14.28,14.29,49500.0,12.4026,12.4026,12.3853,12.3939,49500.0
2012-01-27 14:15:00,14.29,14.3,14.29,14.29,37000.0,12.3939,12.4026,12.3939,12.3939,37000.0
2012-01-27 14:20:00,14.29,14.31,14.27,14.3,75500.0,12.3939,12.4113,12.3766,12.4026,75500.0
2012-01-27 14:25:00,14.31,14.33,14.3,14.32,48900.0,12.4113,12.4286,12.4026,12.42,48900.0
2012-01-27 14:30:00,14.32,14.33,14.32,14.32,51000.0,12.42,12.4286,12.42,12.42,51000.0
2012-01-27 14:35:00,14.32,14.36,14.32,14.36,47500.0,12.42,12.4546,12.42,12.4546,47500.0
2012-01-27 14:40:00,14.35,14.36,14.33,14.35,26300.0,12.446,12.4546,12.4286,12.446,26300.0
2012-01-27 14:45:00,14.35,14.36,14.32,14.34,34100.0,12.446,12.4546,12.42,12.4373,34100.0
2012-01-27 14:50:00,14.33,14.34,14.32,14.32,30900.0,12.4286,12.4373,12.42,12.42,30900.0
2012-01-27 14:55:00,14.33,14.34,14.32,14.33,37700.0,12.4286,12.4373,12.42,12.4286,37700.0
2012-01-27 15:00:00,14.34,14.35,14.3,14.3,44700.0,12.4373,12.446,12.4026,12.4026,44700.0
2012-01-27 15:05:00,14.31,14.33,14.31,14.32,75600.0,12.4113,12.4286,12.4113,12.42,75600.0
2012-01-27 15:10:00,14.32,14.41,14.32,14.4,327800.0,12.42,12.498,12.42,12.4893,327800.0
2012-01-27 15:15:00,14.4,14.45,14.4,14.4,193100.0,12.4893,12.5327,12.4893,12.4893,193100.0
2012-01-27 15:20:00,14.41,14.42,14.36,14.37,140500.0,12.498,12.5067,12.4546,12.4633,140500.0
2012-01-27 15:25:00,14.36,14.4,14.36,14.4,62100.0,12.4546,12.4893,12.4546,12.4893,62100.0
2012-01-27 15:30:00,14.4,14.4,14.39,14.39,35500.0,12.4893,12.4893,12.4807,12.4807,35500.0
2012-01-27 15:35:00,14.39,14.4,14.32,14.36,247100.0,12.4807,12.4893,12.42,12.4546,247100.0
2012-01-27 15:40:00,14.36,14.37,14.35,14.36,95400.0,12.4546,12.4633,12.446,12.4546,95400.0
2012-01-27 15:45:00,14.36,14.4,14.35,14.4,174000.0,12.4546,12.4893,12.446,12.4893,174000.0
2012-01-27 15:50:00,14.4,14.4,14.35,14.37,209900.0,12.4893,12.4893,12.446,12.4633,209900.0
2012-01-27 15:55:00,14.37,14.4,14.36,14.38,413100.0,12.4633,12.4893,12.4546,12.472,413100.0
2012-01-30 09:30:00,14.1,14.23,14.01,14.03,196700.0,12.2291,12.3419,12.1511,12.1684,196700.0
2012-01-30 09:35:00,14.03,14.04,13.95,13.97,117500.0,12.1684,12.1771,12.099,12.1164,117500.0
2012-01-30 09:40:00,13.96,14.14,13.96,14.13,158300.0,12.1077,12.2638,12.1077,12.2552,158300.0
2012-01-30 09:45:00,14.13,14.16,14.0,14.0,233000.0,12.2552,12.2812,12.1424,12.1424,233000.0
2012-01-30 09:50:00,13.99,14.06,13.98,14.03,93500.0,12.1337,12.1945,12.1251,12.1684,93500.0
2012-01-30 09:55:00,14.03,14.1,14.02,14.03,68000.0,12.1684,12.2291,12.1598,12.1684,68000.0
2012-01-30 10:00:00,14.02,14.02,13.94,13.99,98400.0,12.1598,12.1598,12.0904,12.1337,98400.0
2012-01-30 10:05:00,13.99,14.0,13.89,13.94,108700.0,12.1337,12.1424,12.047,12.0904,108700.0
2012-01-30 10:10:00,13.94,13.94,13.89,13.92,52200.0,12.0904,12.0904,12.047,12.073,52200.0
2012-01-30 10:15:00,13.92,14.01,13.92,13.98,59000.0,12.073,12.1511,12.073,12.1251,59000.0
2012-01-30 10:20:00,13.97,13.97,13.91,13.94,117300.0,12.1164,12.1164,12.0644,12.0904,117300.0
2012-01-30 10:25:00,13.95,13.95,13.89,13.91,94300.0,12.099,12.099,12.047,12.0644,94300.0
2012-01-30 10:30:00,13.9,13.94,13.89,13.92,84300.0,12.0557,12.0904,12.047,12.073,84300.0
2012-01-30 10:35:00,13.92,13.95,13.91,13.92,43400.0,12.073,12.099,12.0644,12.073,43400.0
2012-01-30 10:40:00,13.91,13.92,13.89,13.92,108200.0,12.0644,12.073,12.047,12.073,108200.0
2012-01-30 10:45:00,13.92,13.96,13.91,13.96,69600.0,12.073,12.1077,12.0644,12.1077,69600.0
2012-01-30 10:50:00,13.96,13.97,13.91,13.92,90100.0,12.1077,12.1164,12.0644,12.073,90100.0
2012-01-30 10:55:00,13.92,13.92,13.88,13.88,39000.0,12.073,12.073,12.0383,12.0383,39000.0
2012-01-30 11:00:00,13.89,13.95,13.89,13.94,97200.0,12.047,12.099,12.047,12.0904,97200.0
2012-01-30 11:05:00,13.94,13.95,13.93,13.94,33300.0,12.0904,12.099,12.0817,12.0904,33300.0
2012-01-30 11:10:00,13.93,13.95,13.87,13.87,123000.0,12.0817,12.099,12.0297,12.0297,123000.0
2012-01-30 11:15:00,13.88,13.97,13.88,13.97,66700.0,12.0383,12.1164,12.0383,12.1164,66700.0
2012-01-30 11:20:00,13.97,13.99,13.96,13.96,46900.0,12.1164,12.1337,12.1077,12.1077,46900.0
2012-01-30 11:25:00,13.97,13.99,13.96,13.98,41100.0,12.1164,12.1337,12.1077,12.1251,41100.0
2012-01-30 11:30:00,13.98,14.02,13.98,14.0,63300.0,12.1251,12.1598,12.1251,12.1424,63300.0
2012-01-30 11:35:00,14.01,14.02,14.0,14.0,53000.0,12.1511,12.1598,12.1424,12.1424,53000.0
2012-01-30 11:40:00,14.0,14.01,14.0,14.0,11600.0,12.1424,12.1511,12.1424,12.1424,11600.0
2012-01-30 11:45:00,14.0,14.01,13.99,14.0,45300.0,12.1424,12.1511,12.1337,12.1424,45300.0
2012-01-30 11:50:00,14.0,14.0,13.97,13.98,16700.0,12.1424,12.1424,12.1164,12.1251,16700.0
2012-01-30 11:55:00,13.98,14.02,13.97,14.02,61900.0,12.1251,12.1598,12.1164,12.1598,61900.0
2012-01-30 12:00:00,14.02,14.02,13.98,13.99,29800.0,12.1598,12.1598,12.1251,12.1337,29800.0
2012-01-30 12:05:00,13.98,14.03,13.98,14.02,62100.0,12.1251,12.1684,12.1251,12.1598,62100.0
2012-01-30 12:10:00,14.03,14.03,13.99,14.0,42500.0,12.1684,12.1684,12.1337,12.1424,42500.0
2012-01-30 12:15:00,14.0,14.05,14.0,14.01,57400.0,12.1424,12.1858,12.1424,12.1511,57400.0
2012-01-30 12:20:00,14.0,14.04,14.0,14.0,105800.0,12.1424,12.1771,12.1424,12.1424,105800.0
2012-01-30 12:25:00,14.0,14.01,13.99,14.0,21500.0,12.1424,12.1511,12.1337,12.1424,21500.0
2012-01-30 12:30:00,13.99,14.0,13.99,14.0,9100.0,12.1337,12.1424,12.1337,12.1424,9100.0
2012-01-30 12:35:00,13.99,14.0,13.95,13.95,35700.0,12.1337,12.1424,12.099,12.099,35700.0
2012-01-30 12:40:00,13.95,13.96,13.95,13.96,13700.0,12.099,12.1077,12.099,12.1077,13700.0
2012-01-30 12:45:00,13.96,13.96,13.94,13.95,28000.0,12.1077,12.1077,12.0904,12.099,28000.0
2012-01-30 12:50:00,13.95,13.95,13.94,13.94,12800.0,12.099,12.099,12.0904,12.0904,12800.0
2012-01-30 12:55:00,13.94,13.95,13.94,13.95,13100.0,12.0904,12.099,12.0904,12.099,13100.0
2012-01-30 13:00:00,13.94,13.98,13.94,13.96,67900.0,12.0904,12.1251,12.0904,12.1077,67900.0
2012-01-30 13:05:00,13.96,13.97,13.93,13.93,43300.0,12.1077,12.1164,12.0817,12.0817,43300.0
2012-01-30 13:10:00,13.93,13.94,13.91,13.94,35400.0,12.0817,12.0904,12.0644,12.0904,35400.0
2012-01-30 13:15:00,13.94,13.95,13.89,13.95,139200.0,12.0904,12.099,12.047,12.099,139200.0
2012-01-30 13:20:00,13.95,13.99,13.94,13.97,84500.0,12.099,12.1337,12.0904,12.1164,84500.0
2012-01-30 13:25:00,13.97,14.0,13.94,14.0,109000.0,12.1164,12.1424,12.0904,12.1424,109000.0
2012-01-30 13:30:00,14.0,14.01,13.98,14.01,78300.0,12.1424,12.1511,12.1251,12.1511,78300.0
2012-01-30 13:35:00,14.01,14.06,14.0,14.06,90600.0,12.1511,12.1945,12.1424,12.1945,90600.0
2012-01-30 13:40:00,14.05,14.09,14.05,14.07,62900.0,12.1858,12.2205,12.1858,12.2031,62900.0
2012-01-30 13:45:00,14.06,14.12,14.05,14.08,61000.0,12.1945,12.2465,12.1858,12.2118,61000.0
2012-01-30 13:50:00,14.07,14.08,14.03,14.04,35500.0,12.2031,12.2118,12.1684,12.1771,35500.0
2012-01-30 13:55:00,14.05,14.08,14.04,14.07,105600.0,12.1858,12.2118,12.1771,12.2031,105600.0
2012-01-30 14:00:00,14.07,14.09,14.06,14.06,135800.0,12.2031,12.2205,12.1945,12.1945,135800.0
2012-01-30 14:05:00,14.07,14.11,14.06,14.11,24400.0,12.2031,12.2378,12.1945,12.2378,24400.0
2012-01-30 14:10:00,14.1,14.15,14.1,14.11,53900.0,12.2291,12.2725,12.2291,12.2378,53900.0
2012-01-30 14:15:00,14.11,14.15,14.11,14.12,29100.0,12.2378,12.2725,12.2378,12.2465,29100.0
2012-01-30 14:20:00,14.13,14.13,14.1,14.11,46600.0,12.2552,12.2552,12.2291,12.2378,46600.0
2012-01-30 14:25:00,14.1,14.1,14.09,14.09,24300.0,12.2291,12.2291,12.2205,12.2205,24300.0
2012-01-30 14:30:00,14.1,14.1,14.06,14.08,56600.0,12.2291,12.2291,12.1945,12.2118,56600.0
2012-01-30 14:35:00,14.08,14.08,14.05,14.06,81900.0,12.2118,12.2118,12.1858,12.1945,81900.0
2012-01-30 14:40:00,14.06,14.11,14.05,14.11,27400.0,12.1945,12.2378,12.1858,12.2378,27400.0
2012-01-30 14:45:00,14.11,14.11,14.08,14.09,55100.0,12.2378,12.2378,12.2118,12.2205,55100.0
2012-01-30 14:50:00,14.09,14.09,14.06,14.07,14300.0,12.2205,12.2205,12.1945,12.2031,14300.0
2012-01-30 14:55:00,14.07,14.11,14.06,14.1,64800.0,12.2031,12.2378,12.1945,12.2291,64800.0
2012-01-30 15:00:00,14.1,14.1,14.04,14.06,44600.0,12.2291,12.2291,12.1771,12.1945,44600.0
2012-01-30 15:05:00,14.05,14.06,14.03,14.04,32900.0,12.1858,12.1945,12.1684,12.1771,32900.0
2012-01-30 15:10:00,14.04,14.08,14.04,14.07,56200.0,12.1771,12.2118,12.1771,12.2031,56200.0
2012-01-30 15:15:00,14.06,14.08,14.05,14.05,49800.0,12.1945,12.2118,12.1858,12.1858,49800.0
2012-01-30 15:20:00,14.05,14.06,14.04,14.06,51600.0,12.1858,12.1945,12.1771,12.1945,51600.0
2012-01-30 15:25:00,14.05,14.06,14.05,14.05,13500.0,12.1858,12.1945,12.1858,12.1858,13500.0
2012-01-30 15:30:00,14.05,14.07,14.0,14.02,97000.0,12.1858,12.2031,12.1424,12.1598,97000.0
2012-01-30 15:35:00,14.01,14.05,14.01,14.03,125200.0,12.1511,12.1858,12.1511,12.1684,125200.0
2012-01-30 15:40:00,14.04,14.09,14.03,14.09,108400.0,12.1771,12.2205,12.1684,12.2205,108400.0
2012-01-30 15:45:00,14.08,14.13,14.07,14.13,171800.0,12.2118,12.2552,12.2031,12.2552,171800.0
2012-01-30 15:50:00,14.12,14.13,14.1,14.1,231800.0,12.2465,12.2552,12.2291,12.2291,231800.0
2012-01-30 15:55:00,14.1,14.11,14.06,14.09,194800.0,12.2291,12.2378,12.1945,12.2205,194800.0
2012-01-31 09:30:00,13.94,14.27,13.94,14.27,359400.0,12.0904,12.3766,12.0904,12.3766,359400.0
2012-01-31 09:35:00,14.27,14.3,14.15,14.26,187200.0,12.3766,12.4026,12.2725,12.3679,187200.0
2012-01-31 09:40:00,14.26,14.26,14.16,14.18,84700.0,12.3679,12.3679,12.2812,12.2985,84700.0
2012-01-31 09:45:00,14.19,14.21,14.02,14.04,218700.0,12.3072,12.3246,12.1598,12.1771,218700.0
2012-01-31 09:50:00,14.04,14.1,14.0,14.02,184300.0,12.1771,12.2291,12.1424,12.1598,184300.0
2012-01-31 09:55:00,14.02,14.02,13.97,13.98,284700.0,12.1598,12.1598,12.1164,12.1251,284700.0
2012-01-31 10:00:00,13.99,14.05,13.83,13.87,386800.0,12.1337,12.1858,11.995,12.0297,386800.0
2012-01-31 10:05:00,13.88,13.92,13.85,13.91,144000.0,12.0383,12.073,12.0123,12.0644,144000.0
2012-01-31 10:10:00,13.92,14.0,13.91,14.0,69000.0,12.073,12.1424,12.0644,12.1424,69000.0
2012-01-31 10:15:00,14.0,14.01,13.96,13.97,85500.0,12.1424,12.1511,12.1077,12.1164,85500.0
2012-01-31 10:20:00,13.98,14.01,13.98,14.01,61000.0,12.1251,12.1511,12.1251,12.1511,61000.0
2012-01-31 10:25:00,14.01,14.02,13.94,13.95,89800.0,12.1511,12.1598,12.0904,12.099,89800.0
2012-01-31 10:30:00,13.95,13.97,13.92,13.94,115000.0,12.099,12.1164,12.073,12.0904,115000.0
2012-01-31 10:35:00,13.94,13.98,13.87,13.88,137800.0,12.0904,12.1251,12.0297,12.0383,137800.0
2012-01-31 10:40:00,13.88,13.96,13.88,13.96,99900.0,12.0383,12.1077,12.0383,12.1077,99900.0
2012-01-31 10:45:00,13.95,13.96,13.81,13.81,247400.0,12.099,12.1077,11.9776,11.9776,247400.0
2012-01-31 10:50:00,13.82,13.82,13.74,13.77,225500.0,11.9863,11.9863,11.9169,11.9429,225500.0
2012-01-31 10:55:00,13.78,13.78,13.68,13.7,325100.0,11.9516,11.9516,11.8649,11.8822,325100.0
2012-01-31 11:00:00,13.69,13.72,13.66,13.68,208100.0,11.8735,11.8996,11.8475,11.8649,208100.0
2012-01-31 11:05:00,13.68,13.7,13.65,13.7,127900.0,11.8649,11.8822,11.8389,11.8822,127900.0
2012-01-31 11:10:00,13.7,13.73,13.66,13.73,66900.0,11.8822,11.9082,11.8475,11.9082,66900.0
2012-01-31 11:15:00,13.74,13.79,13.73,13.79,70500.0,11.9169,11.9603,11.9082,11.9603,70500.0
2012-01-31 11:20:00,13.79,13.81,13.79,13.8,96500.0,11.9603,11.9776,11.9603,11.969,96500.0
2012-01-31 11:25:00,13.8,13.81,13.72,13.76,122800.0,11.969,11.9776,11.8996,11.9343,122800.0
2012-01-31 11:30:00,13.76,13.78,13.74,13.75,93800.0,11.9343,11.9516,11.9169,11.9256,93800.0
2012-01-31 11:35:00,13.74,13.76,13.73,13.73,130300.0,11.9169,11.9343,11.9082,11.9082,130300.0
2012-01-31 11:40:00,13.74,13.76,13.72,13.75,87900.0,11.9169,11.9343,11.8996,11.9256,87900.0
2012-01-31 11:45:00,13.76,13.76,13.73,13.73,80700.0,11.9343,11.9343,11.9082,11.9082,80700.0
2012-01-31 11:50:00,13.74,13.76,13.7,13.71,82400.0,11.9169,11.9343,11.8822,11.8909,82400.0
2012-01-31 11:55:00,13.71,13.77,13.71,13.77,51700.0,11.8909,11.9429,11.8909,11.9429,51700.0
2012-01-31 12:00:00,13.76,13.78,13.75,13.75,53100.0,11.9343,11.9516,11.9256,11.9256,53100.0
2012-01-31 12:05:00,13.76,13.76,13.74,13.74,30200.0,11.9343,11.9343,11.9169,11.9169,30200.0
2012-01-31 12:10:00,13.74,13.77,13.74,13.77,49600.0,11.9169,11.9429,11.9169,11.9429,49600.0
2012-01-31 12:15:00,13.77,13.84,13.77,13.84,55800.0,11.9429,12.0036,11.9429,12.0036,55800.0
2012-01-31 12:20:00,13.84,13.84,13.81,13.83,38700.0,12.0036,12.0036,11.9776,11.995,38700.0
2012-01-31 12:25:00,13.83,13.85,13.82,13.83,33600.0,11.995,12.0123,11.9863,11.995,33600.0
2012-01-31 12:30:00,13.82,13.86,13.82,13.84,53300.0,11.9863,12.021,11.9863,12.0036,53300.0
2012-01-31 12:35:00,13.85,13.87,13.84,13.86,77300.0,12.0123,12.0297,12.0036,12.021,77300.0
2012-01-31 12:40:00,13.86,13.87,13.85,13.86,33600.0,12.021,12.0297,12.0123,12.021,33600.0
2012-01-31 12:45:00,13.86,13.88,13.85,13.86,58200.0,12.021,12.0383,12.0123,12.021,58200.0
2012-01-31 12:50:00,13.87,13.9,13.86,13.89,79200.0,12.0297,12.0557,12.021,12.047,79200.0
2012-01-31 12:55:00,13.89,13.91,13.88,13.91,36200.0,12.047,12.0644,12.0383,12.0644,36200.0
2012-01-31 13:00:00,13.9,13.93,13.9,13.92,78400.0,12.0557,12.0817,12.0557,12.073,78400.0
2012-01-31 13:05:00,13.92,13.93,13.91,13.93,32600.0,12.073,12.0817,12.0644,12.0817,32600.0
2012-01-31 13:10:00,13.93,13.95,13.89,13.9,64100.0,12.0817,12.099,12.047,12.0557,64100.0
2012-01-31 13:15:00,13.9,13.9,13.89,13.9,15200.0,12.0557,12.0557,12.047,12.0557,15200.0
2012-01-31 13:20:00,13.9,13.93,13.89,13.92,39000.0,12.0557,12.0817,12.047,12.073,39000.0
2012-01-31 13:25:00,13.92,13.92,13.91,13.91,10000.0,12.073,12.073,12.0644,12.0644,10000.0
2012-01-31 13:30:00,13.91,13.92,13.86,13.86,57400.0,12.0644,12.073,12.021,12.021,57400.0
2012-01-31 13:35:00,13.86,13.87,13.82,13.82,33700.0,12.021,12.0297,11.9863,11.9863,33700.0
2012-01-31 13:40:00,13.82,13.83,13.81,13.82,19900.0,11.9863,11.995,11.9776,11.9863,19900.0
2012-01-31 13:45:00,13.82,13.84,13.81,13.84,36600.0,11.9863,12.0036,11.9776,12.0036,36600.0
2012-01-31 13:50:00,13.84,13.84,13.81,13.83,34000.0,12.0036,12.0036,11.9776,11.995,34000.0
2012-01-31 13:55:00,13.83,13.85,13.81,13.83,49400.0,11.995,12.0123,11.9776,11.995,49400.0
2012-01-31 14:00:00,13.83,13.85,13.82,13.83,56600.0,11.995,12.0123,11.9863,11.995,56600.0
2012-01-31 14:05:00,13.83,13.85,13.83,13.83,50400.0,11.995,12.0123,11.995,11.995,50400.0
2012-01-31 14:10:00,13.83,13.86,13.82,13.86,66200.0,11.995,12.021,11.9863,12.021,66200.0
2012-01-31 14:15:00,13.86,13.88,13.85,13.88,34300.0,12.021,12.0383,12.0123,12.0383,34300.0
2012-01-31 14:20:00,13.88,13.92,13.87,13.88,139600.0,12.0383,12.073,12.0297,12.0383,139600.0
2012-01-31 14:25:00,13.88,13.88,13.86,13.87,44100.0,12.0383,12.0383,12.021,12.0297,44100.0
2012-01-31 14:30:00,13.87,13.88,13.86,13.87,29000.0,12.0297,12.0383,12.021,12.0297,29000.0
2012-01-31 14:35:00,13.87,13.87,13.84,13.85,35700.0,12.0297,12.0297,12.0036,12.0123,35700.0
2012-01-31 14:40:00,13.84,13.86,13.84,13.84,38800.0,12.0036,12.021,12.0036,12.0036,38800.0
2012-01-31 14:45:00,13.84,13.86,13.83,13.86,55600.0,12.0036,12.021,11.995,12.021,55600.0
2012-01-31 14:50:00,13.86,13.9,13.86,13.9,56600.0,12.021,12.0557,12.021,12.0557,56600.0
2012-01-31 14:55:00,13.9,13.9,13.89,13.9,18900.0,12.0557,12.0557,12.047,12.0557,18900.0
2012-01-31 15:00:00,13.9,13.9,13.87,13.88,59000.0,12.0557,12.0557,12.0297,12.0383,59000.0
2012-01-31 15:05:00,13.88,13.89,13.87,13.88,42400.0,12.0383,12.047,12.0297,12.0383,42400.0
2012-01-31 15:10:00,13.89,13.92,13.88,13.92,46600.0,12.047,12.073,12.0383,12.073,46600.0
2012-01-31 15:15:00,13.91,13.94,13.91,13.92,60100.0,12.0644,12.0904,12.0644,12.073,60100.0
2012-01-31 15:20:00,13.92,13.93,13.88,13.9,94300.0,12.073,12.0817,12.0383,12.0557,94300.0
2012-01-31 15:25:00,13.91,13.94,13.9,13.93,93800.0,12.0644,12.0904,12.0557,12.0817,93800.0
2012-01-31 15:30:00,13.93,13.95,13.9,13.9,94100.0,12.0817,12.099,12.0557,12.0557,94100.0
2012-01-31 15:35:00,13.91,13.92,13.89,13.9,89800.0,12.0644,12.073,12.047,12.0557,89800.0
2012-01-31 15:40:00,13.89,13.92,13.89,13.9,112000.0,12.047,12.073,12.047,12.0557,112000.0
2012-01-31 15:45:00,13.9,13.94,13.89,13.91,247100.0,12.0557,12.0904,12.047,12.0644,247100.0
2012-01-31 15:50:00,13.91,13.94,13.9,13.91,194400.0,12.0644,12.0904,12.0557,12.0644,194400.0
2012-01-31 15:55:00,13.91,13.94,13.9,13.91,334700.0,12.0644,12.0904,12.0557,12.0644,334700.0
2012-02-01 09:30:00,13.99,14.12,13.96,14.0,300700.0,12.1337,12.2465,12.1077,12.1424,300700.0
2012-02-01 09:35:00,13.99,14.14,13.98,14.14,258000.0,12.1337,12.2638,12.1251,12.2638,258000.0
2012-02-01 09:40:00,14.13,14.14,13.86,13.88,118600.0,12.2552,12.2638,12.021,12.0383,118600.0
2012-02-01 09:45:00,13.88,13.97,13.87,13.91,70700.0,12.0383,12.1164,12.0297,12.0644,70700.0
2012-02-01 09:50:00,13.91,13.94,13.87,13.88,27800.0,12.0644,12.0904,12.0297,12.0383,27800.0
2012-02-01 09:55:00,13.88,13.91,13.87,13.88,30200.0,12.0383,12.0644,12.0297,12.0383,30200.0
2012-02-01 10:00:00,13.88,13.98,13.88,13.94,78800.0,12.0383,12.1251,12.0383,12.0904,78800.0
2012-02-01 10:05:00,13.95,14.03,13.95,14.01,141400.0,12.099,12.1684,12.099,12.1511,141400.0
2012-02-01 10:10:00,14.01,14.08,14.01,14.06,124600.0,12.1511,12.2118,12.1511,12.1945,124600.0
2012-02-01 10:15:00,14.06,14.1,14.06,14.1,80400.0,12.1945,12.2291,12.1945,12.2291,80400.0
2012-02-01 10:20:00,14.1,14.15,14.09,14.14,65000.0,12.2291,12.2725,12.2205,12.2638,65000.0
2012-02-01 10:25:00,14.15,14.17,14.09,14.13,186000.0,12.2725,12.2899,12.2205,12.2552,186000.0
2012-02-01 10:30:00,14.13,14.16,14.12,14.16,68700.0,12.2552,12.2812,12.2465,12.2812,68700.0
2012-02-01 10:35:00,14.16,14.19,14.15,14.18,47300.0,12.2812,12.3072,12.2725,12.2985,47300.0
2012-02-01 10:40:00,14.18,14.2,14.15,14.19,169500.0,12.2985,12.3159,12.2725,12.3072,169500.0
2012-02-01 10:45:00,14.19,14.21,14.15,14.2,138100.0,12.3072,12.3246,12.2725,12.3159,138100.0
2012-02-01 10:50:00,14.19,14.26,14.19,14.24,90300.0,12.3072,12.3679,12.3072,12.3506,90300.0
2012-02-01 10:55:00,14.24,14.26,14.22,14.26,37100.0,12.3506,12.3679,12.3332,12.3679,37100.0
2012-02-01 11:00:00,14.26,14.27,14.24,14.24,57300.0,12.3679,12.3766,12.3506,12.3506,57300.0
2012-02-01 11:05:00,14.24,14.24,14.21,14.21,37600.0,12.3506,12.3506,12.3246,12.3246,37600.0
2012-02-01 11:10:00,14.21,14.22,14.17,14.19,49300.0,12.3246,12.3332,12.2899,12.3072,49300.0
2012-02-01 11:15:00,14.19,14.19,14.14,14.15,106300.0,12.3072,12.3072,12.2638,12.2725,106300.0
2012-02-01 11:20:00,14.15,14.15,14.12,14.14,124400.0,12.2725,12.2725,12.2465,12.2638,124400.0
2012-02-01 11:25:00,14.13,14.16,14.13,14.15,15200.0,12.2552,12.2812,12.2552,12.2725,15200.0
2012-02-01 11:30:00,14.15,14.19,14.14,14.18,39300.0,12.2725,12.3072,12.2638,12.2985,39300.0
2012-02-01 11:35:00,14.19,14.21,14.16,14.16,42200.0,12.3072,12.3246,12.2812,12.2812,42200.0
2012-02-01 11:40:00,14.15,14.16,14.1,14.12,89500.0,12.2725,12.2812,12.2291,12.2465,89500.0
2012-02-01 11:45:00,14.13,14.16,14.1,14.14,66900.0,12.2552,12.2812,12.2291,12.2638,66900.0
2012-02-01 11:50:00,14.13,14.15,14.11,14.13,21000.0,12.2552,12.2725,12.2378,12.2552,21000.0
2012-02-01 11:55:00,14.13,14.14,14.12,14.12,27000.0,12.2552,12.2638,12.2465,12.2465,27000.0
2012-02-01 12:00:00,14.12,14.15,14.11,14.13,20600.0,12.2465,12.2725,12.2378,12.2552,20600.0
2012-02-01 12:05:00,14.14,14.15,14.13,14.15,14100.0,12.2638,12.2725,12.2552,12.2725,14100.0
2012-02-01 12:10:00,14.14,14.15,14.13,14.14,8800.0,12.2638,12.2725,12.2552,12.2638,8800.0
2012-02-01 12:15:00,14.14,14.15,14.13,14.15,31800.0,12.2638,12.2725,12.2552,12.2725,31800.0
2012-02-01 12:20:00,14.15,14.17,14.14,14.14,32200.0,12.2725,12.2899,12.2638,12.2638,32200.0
2012-02-01 12:25:00,14.14,14.15,14.11,14.12,38900.0,12.2638,12.2725,12.2378,12.2465,38900.0
2012-02-01 12:30:00,14.11,14.14,14.11,14.12,20300.0,12.2378,12.2638,12.2378,12.2465,20300.0
2012-02-01 12:35:00,14.11,14.14,14.11,14.13,23400.0,12.2378,12.2638,12.2378,12.2552,23400.0
2012-02-01 12:40:00,14.13,14.14,14.09,14.1,36800.0,12.2552,12.2638,12.2205,12.2291,36800.0
2012-02-01 12:45:00,14.1,14.1,14.09,14.1,9800.0,12.2291,12.2291,12.2205,12.2291,9800.0
2012-02-01 12:50:00,14.1,14.12,14.08,14.1,29600.0,12.2291,12.2465,12.2118,12.2291,29600.0
2012-02-01 12:55:00,14.11,14.12,14.08,14.1,42600.0,12.2378,12.2465,12.2118,12.2291,42600.0
2012-02-01 13:00:00,14.11,14.12,14.1,14.12,17200.0,12.2378,12.2465,12.2291,12.2465,17200.0
2012-02-01 13:05:00,14.12,14.17,14.11,14.16,166100.0,12.2465,12.2899,12.2378,12.2812,166100.0
2012-02-01 13:10:00,14.16,14.18,14.15,14.17,65200.0,12.2812,12.2985,12.2725,12.2899,65200.0
2012-02-01 13:15:00,14.17,14.17,14.15,14.15,31800.0,12.2899,12.2899,12.2725,12.2725,31800.0
2012-02-01 13:20:00,14.16,14.17,14.14,14.14,25500.0,12.2812,12.2899,12.2638,12.2638,25500.0
2012-02-01 13:25:00,14.14,14.15,14.11,14.12,34200.0,12.2638,12.2725,12.2378,12.2465,34200.0
2012-02-01 13:30:00,14.12,14.13,14.11,14.12,45500.0,12.2465,12.2552,12.2378,12.2465,45500.0
2012-02-01 13:35:00,14.12,14.15,14.12,14.14,45200.0,12.2465,12.2725,12.2465,12.2638,45200.0
2012-02-01 13:40:00,14.15,14.15,14.1,14.11,87900.0,12.2725,12.2725,12.2291,12.2378,87900.0
2012-02-01 13:45:00,14.11,14.15,14.11,14.14,81900.0,12.2378,12.2725,12.2378,12.2638,81900.0
2012-02-01 13:50:00,14.14,14.15,14.11,14.14,30700.0,12.2638,12.2725,12.2378,12.2638,30700.0
2012-02-01 13:55:00,14.14,14.14,14.12,14.13,21700.0,12.2638,12.2638,12.2465,12.2552,21700.0
2012-02-01 14:00:00,14.13,14.14,14.11,14.13,29200.0,12.2552,12.2638,12.2378,12.2552,29200.0
2012-02-01 14:05:00,14.13,14.17,14.12,14.15,34700.0,12.2552,12.2899,12.2465,12.2725,34700.0
2012-02-01 14:10:00,14.15,14.18,14.15,14.16,29300.0,12.2725,12.2985,12.2725,12.2812,29300.0
2012-02-01 14:15:00,14.17,14.18,14.16,14.16,11100.0,12.2899,12.2985,12.2812,12.2812,11100.0
2012-02-01 14:20:00,14.17,14.18,14.16,14.17,11200.0,12.2899,12.2985,12.2812,12.2899,11200.0
2012-02-01 14:25:00,14.17,14.18,14.15,14.18,46100.0,12.2899,12.2985,12.2725,12.2985,46100.0
2012-02-01 14:30:00,14.18,14.18,14.17,14.18,3700.0,12.2985,12.2985,12.2899,12.2985,3700.0
2012-02-01 14:35:00,14.18,14.21,14.17,14.18,33700.0,12.2985,12.3246,12.2899,12.2985,33700.0
2012-02-01 14:40:00,14.19,14.2,14.15,14.15,104500.0,12.3072,12.3159,12.2725,12.2725,104500.0
2012-02-01 14:45:00,14.14,14.15,14.13,14.14,21300.0,12.2638,12.2725,12.2552,12.2638,21300.0
2012-02-01 14:50:00,14.13,14.15,14.13,14.15,61000.0,12.2552,12.2725,12.2552,12.2725,61000.0
2012-02-01 14:55:00,14.14,14.14,14.11,14.11,56000.0,12.2638,12.2638,12.2378,12.2378,56000.0
2012-02-01 15:00:00,14.12,14.16,14.12,14.14,58700.0,12.2465,12.2812,12.2465,12.2638,58700.0
2012-02-01 15:05:00,14.15,14.16,14.14,14.16,40700.0,12.2725,12.2812,12.2638,12.2812,40700.0
2012-02-01 15:10:00,14.16,14.17,14.13,14.14,65500.0,12.2812,12.2899,12.2552,12.2638,65500.0
2012-02-01 15:15:00,14.15,14.15,14.13,14.14,43900.0,12.2725,12.2725,12.2552,12.2638,43900.0
2012-02-01 15:20:00,14.14,14.16,14.1,14.12,80600.0,12.2638,12.2812,12.2291,12.2465,80600.0
2012-02-01 15:25:00,14.12,14.14,14.1,14.1,31800.0,12.2465,12.2638,12.2291,12.2291,31800.0
2012-02-01 15:30:00,14.11,14.11,14.07,14.09,121400.0,12.2378,12.2378,12.2031,12.2205,121400.0
2012-02-01 15:35:00,14.08,14.1,14.06,14.08,149800.0,12.2118,12.2291,12.1945,12.2118,149800.0
2012-02-01 15:40:00,14.08,14.12,14.08,14.09,63200.0,12.2118,12.2465,12.2118,12.2205,63200.0
2012-02-01 15:45:00,14.1,14.12,14.1,14.12,58200.0,12.2291,12.2465,12.2291,12.2465,58200.0
2012-02-01 15:50:00,14.12,14.13,14.08,14.09,174400.0,12.2465,12.2552,12.2118,12.2205,174400.0
2012-02-01 15:55:00,14.09,14.12,14.07,14.08,277500.0,12.2205,12.2465,12.2031,12.2118,277500.0
2012-02-02 09:30:00,14.09,14.23,14.09,14.21,67500.0,12.2205,12.3419,12.2205,12.3246,67500.0
2012-02-02 09:35:00,14.21,14.21,14.14,14.16,72400.0,12.3246,12.3246,12.2638,12.2812,72400.0
2012-02-02 09:40:00,14.16,14.19,14.08,14.08,118500.0,12.2812,12.3072,12.2118,12.2118,118500.0
2012-02-02 09:45:00,14.08,14.11,14.04,14.11,84300.0,12.2118,12.2378,12.1771,12.2378,84300.0
2012-02-02 09:50:00,14.12,14.12,14.08,14.12,24600.0,12.2465,12.2465,12.2118,12.2465,24600.0
2012-02-02 09:55:00,14.12,14.16,14.12,14.16,20700.0,12.2465,12.2812,12.2465,12.2812,20700.0
2012-02-02 10:00:00,14.16,14.23,14.16,14.21,73500.0,12.2812,12.3419,12.2812,12.3246,73500.0
2012-02-02 10:05:00,14.2,14.25,14.19,14.25,43600.0,12.3159,12.3592,12.3072,12.3592,43600.0
2012-02-02 10:10:00,14.25,14.25,14.23,14.23,64600.0,12.3592,12.3592,12.3419,12.3419,64600.0
2012-02-02 10:15:00,14.24,14.25,14.2,14.2,42100.0,12.3506,12.3592,12.3159,12.3159,42100.0
2012-02-02 10:20:00,14.2,14.25,14.2,14.24,37000.0,12.3159,12.3592,12.3159,12.3506,37000.0
2012-02-02 10:25:00,14.24,14.25,14.22,14.23,28300.0,12.3506,12.3592,12.3332,12.3419,28300.0
2012-02-02 10:30:00,14.23,14.24,14.21,14.21,52900.0,12.3419,12.3506,12.3246,12.3246,52900.0
2012-02-02 10:35:00,14.22,14.24,14.21,14.23,26200.0,12.3332,12.3506,12.3246,12.3419,26200.0
2012-02-02 10:40:00,14.24,14.25,14.2,14.2,68500.0,12.3506,12.3592,12.3159,12.3159,68500.0
2012-02-02 10:45:00,14.2,14.25,14.2,14.24,34500.0,12.3159,12.3592,12.3159,12.3506,34500.0
2012-02-02 10:50:00,14.25,14.25,14.22,14.24,116900.0,12.3592,12.3592,12.3332,12.3506,116900.0
2012-02-02 10:55:00,14.23,14.24,14.19,14.2,82000.0,12.3419,12.3506,12.3072,12.3159,82000.0
2012-02-02 11:00:00,14.2,14.25,14.2,14.23,62700.0,12.3159,12.3592,12.3159,12.3419,62700.0
2012-02-02 11:05:00,14.23,14.23,14.19,14.2,141900.0,12.3419,12.3419,12.3072,12.3159,141900.0
2012-02-02 11:10:00,14.19,14.2,14.16,14.17,48000.0,12.3072,12.3159,12.2812,12.2899,48000.0
2012-02-02 11:15:00,14.17,14.18,14.14,14.14,89700.0,12.2899,12.2985,12.2638,12.2638,89700.0
2012-02-02 11:20:00,14.15,14.17,14.14,14.15,20700.0,12.2725,12.2899,12.2638,12.2725,20700.0
2012-02-02 11:25:00,14.15,14.18,14.15,14.16,25100.0,12.2725,12.2985,12.2725,12.2812,25100.0
2012-02-02 11:30:00,14.15,14.17,14.15,14.17,39600.0,12.2725,12.2899,12.2725,12.2899,39600.0
2012-02-02 11:35:00,14.17,14.17,14.12,14.13,26400.0,12.2899,12.2899,12.2465,12.2552,26400.0
2012-02-02 11:40:00,14.14,14.15,14.13,14.14,25700.0,12.2638,12.2725,12.2552,12.2638,25700.0
2012-02-02 11:45:00,14.13,14.14,14.11,14.12,52000.0,12.2552,12.2638,12.2378,12.2465,52000.0
2012-02-02 11:50:00,14.13,14.13,14.09,14.09,24600.0,12.2552,12.2552,12.2205,12.2205,24600.0
2012-02-02 11:55:00,14.09,14.12,14.09,14.11,18100.0,12.2205,12.2465,12.2205,12.2378,18100.0
2012-02-02 12:00:00,14.12,14.14,14.11,14.12,17500.0,12.2465,12.2638,12.2378,12.2465,17500.0
2012-02-02 12:05:00,14.11,14.12,14.09,14.1,24800.0,12.2378,12.2465,12.2205,12.2291,24800.0
2012-02-02 12:10:00,14.1,14.1,14.06,14.06,23300.0,12.2291,12.2291,12.1945,12.1945,23300.0
2012-02-02 12:15:00,14.06,14.06,14.03,14.04,33800.0,12.1945,12.1945,12.1684,12.1771,33800.0
2012-02-02 12:20:00,14.04,14.07,14.04,14.06,37900.0,12.1771,12.2031,12.1771,12.1945,37900.0
2012-02-02 12:25:00,14.06,14.08,14.06,14.07,15800.0,12.1945,12.2118,12.1945,12.2031,15800.0
2012-02-02 12:30:00,14.07,14.08,14.04,14.04,49900.0,12.2031,12.2118,12.1771,12.1771,49900.0
2012-02-02 12:35:00,14.04,14.05,14.0,14.01,20100.0,12.1771,12.1858,12.1424,12.1511,20100.0
2012-02-02 12:40:00,14.0,14.01,13.99,14.0,22700.0,12.1424,12.1511,12.1337,12.1424,22700.0
2012-02-02 12:45:00,14.01,14.04,14.01,14.04,26100.0,12.1511,12.1771,12.1511,12.1771,26100.0
2012-02-02 12:50:00,14.04,14.04,14.02,14.04,18400.0,12.1771,12.1771,12.1598,12.1771,18400.0
2012-02-02 12:55:00,14.04,14.07,14.04,14.05,56400.0,12.1771,12.2031,12.1771,12.1858,56400.0
2012-02-02 13:00:00,14.04,14.05,14.02,14.02,11600.0,12.1771,12.1858,12.1598,12.1598,11600.0
2012-02-02 13:05:00,14.02,14.04,14.01,14.04,10400.0,12.1598,12.1771,12.1511,12.1771,10400.0
2012-02-02 13:10:00,14.04,14.05,14.02,14.02,52700.0,12.1771,12.1858,12.1598,12.1598,52700.0
2012-02-02 13:15:00,14.02,14.04,14.02,14.03,17100.0,12.1598,12.1771,12.1598,12.1684,17100.0
2012-02-02 13:20:00,14.03,14.04,13.99,14.0,25300.0,12.1684,12.1771,12.1337,12.1424,25300.0
2012-02-02 13:25:00,14.01,14.01,13.98,13.98,15900.0,12.1511,12.1511,12.1251,12.1251,15900.0
2012-02-02 13:30:00,13.98,14.02,13.98,14.02,20900.0,12.1251,12.1598,12.1251,12.1598,20900.0
2012-02-02 13:35:00,14.02,14.05,14.02,14.03,17600.0,12.1598,12.1858,12.1598,12.1684,17600.0
2012-02-02 13:40:00,14.04,14.04,14.02,14.04,13900.0,12.1771,12.1771,12.1598,12.1771,13900.0
2012-02-02 13:45:00,14.04,14.07,14.04,14.06,32000.0,12.1771,12.2031,12.1771,12.1945,32000.0
2012-02-02 13:50:00,14.07,14.07,14.05,14.06,12800.0,12.2031,12.2031,12.1858,12.1945,12800.0
2012-02-02 13:55:00,14.05,14.1,14.05,14.09,52100.0,12.1858,12.2291,12.1858,12.2205,52100.0
2012-02-02 14:00:00,14.09,14.1,14.07,14.08,17700.0,12.2205,12.2291,12.2031,12.2118,17700.0
2012-02-02 14:05:00,14.08,14.08,14.06,14.08,9600.0,12.2118,12.2118,12.1945,12.2118,9600.0
2012-02-02 14:10:00,14.08,14.09,14.06,14.09,59500.0,12.2118,12.2205,12.1945,12.2205,59500.0
2012-02-02 14:15:00,14.09,14.09,14.08,14.09,40500.0,12.2205,12.2205,12.2118,12.2205,40500.0
2012-02-02 14:20:00,14.08,14.12,14.08,14.12,31100.0,12.2118,12.2465,12.2118,12.2465,31100.0
2012-02-02 14:25:00,14.12,14.12,14.1,14.11,199600.0,12.2465,12.2465,12.2291,12.2378,199600.0
2012-02-02 14:30:00,14.11,14.14,14.09,14.14,84400.0,12.2378,12.2638,12.2205,12.2638,84400.0
2012-02-02 14:35:00,14.13,14.15,14.12,14.15,105100.0,12.2552,12.2725,12.2465,12.2725,105100.0
2012-02-02 14:40:00,14.15,14.17,14.13,14.17,138500.0,12.2725,12.2899,12.2552,12.2899,138500.0
2012-02-02 14:45:00,14.17,14.19,14.12,14.14,75700.0,12.2899,12.3072,12.2465,12.2638,75700.0
2012-02-02 14:50:00,14.13,14.14,14.12,14.14,18700.0,12.2552,12.2638,12.2465,12.2638,18700.0
2012-02-02 14:55:00,14.15,14.18,14.14,14.18,22900.0,12.2725,12.2985,12.2638,12.2985,22900.0
2012-02-02 15:00:00,14.18,14.19,14.15,14.15,54400.0,12.2985,12.3072,12.2725,12.2725,54400.0
2012-02-02 15:05:00,14.15,14.16,14.14,14.14,19800.0,12.2725,12.2812,12.2638,12.2638,19800.0
2012-02-02 15:10:00,14.15,14.16,14.14,14.15,33000.0,12.2725,12.2812,12.2638,12.2725,33000.0
2012-02-02 15:15:00,14.16,14.17,14.14,14.14,50400.0,12.2812,12.2899,12.2638,12.2638,50400.0
2012-02-02 15:20:00,14.14,14.16,14.13,14.15,46300.0,12.2638,12.2812,12.2552,12.2725,46300.0
2012-02-02 15:25:00,14.15,14.16,14.13,14.13,30800.0,12.2725,12.2812,12.2552,12.2552,30800.0
2012-02-02 15:30:00,14.13,14.15,14.12,14.14,59200.0,12.2552,12.2725,12.2465,12.2638,59200.0
2012-02-02 15:35:00,14.14,14.16,14.13,14.13,66900.0,12.2638,12.2812,12.2552,12.2552,66900.0
2012-02-02 15:40:00,14.13,14.15,14.11,14.12,83100.0,12.2552,12.2725,12.2378,12.2465,83100.0
2012-02-02 15:45:00,14.13,14.13,14.1,14.1,87400.0,12.2552,12.2552,12.2291,12.2291,87400.0
2012-02-02 15:50:00,14.11,14.12,14.09,14.11,110900.0,12.2378,12.2465,12.2205,12.2378,110900.0
2012-02-02 15:55:00,14.11,14.12,14.1,14.12,138900.0,12.2378,12.2465,12.2291,12.2465,138900.0
2012-02-03 09:30:00,14.34,14.5,14.34,14.49,481700.0,12.4373,12.5761,12.4373,12.5674,481700.0
2012-02-03 09:35:00,14.49,14.5,14.44,14.46,152400.0,12.5674,12.5761,12.524,12.5414,152400.0
2012-02-03 09:40:00,14.46,14.49,14.4,14.4,94400.0,12.5414,12.5674,12.4893,12.4893,94400.0
2012-02-03 09:45:00,14.4,14.42,14.37,14.41,112400.0,12.4893,12.5067,12.4633,12.498,112400.0
2012-02-03 09:50:00,14.41,14.51,14.41,14.51,120500.0,12.498,12.5847,12.498,12.5847,120500.0
2012-02-03 09:55:00,14.51,14.56,14.51,14.52,231000.0,12.5847,12.6281,12.5847,12.5934,231000.0
2012-02-03 10:00:00,14.53,14.57,14.51,14.57,139900.0,12.6021,12.6368,12.5847,12.6368,139900.0
2012-02-03 10:05:00,14.57,14.64,14.56,14.62,202300.0,12.6368,12.6975,12.6281,12.6801,202300.0
2012-02-03 10:10:00,14.63,14.63,14.55,14.56,120200.0,12.6888,12.6888,12.6194,12.6281,120200.0
2012-02-03 10:15:00,14.57,14.59,14.56,14.57,65000.0,12.6368,12.6541,12.6281,12.6368,65000.0
2012-02-03 10:20:00,14.57,14.62,14.54,14.61,78600.0,12.6368,12.6801,12.6108,12.6715,78600.0
2012-02-03 10:25:00,14.62,14.63,14.57,14.6,141300.0,12.6801,12.6888,12.6368,12.6628,141300.0
2012-02-03 10:30:00,14.61,14.61,14.58,14.59,81400.0,12.6715,12.6715,12.6455,12.6541,81400.0
2012-02-03 10:35:00,14.6,14.66,14.59,14.66,176900.0,12.6628,12.7148,12.6541,12.7148,176900.0
2012-02-03 10:40:00,14.66,14.69,14.64,14.67,277900.0,12.7148,12.7409,12.6975,12.7235,277900.0
2012-02-03 10:45:00,14.67,14.67,14.63,14.64,163400.0,12.7235,12.7235,12.6888,12.6975,163400.0
2012-02-03 10:50:00,14.64,14.65,14.61,14.63,43800.0,12.6975,12.7062,12.6715,12.6888,43800.0
2012-02-03 10:55:00,14.62,14.64,14.62,14.64,34600.0,12.6801,12.6975,12.6801,12.6975,34600.0
2012-02-03 11:00:00,14.63,14.65,14.63,14.65,64500.0,12.6888,12.7062,12.6888,12.7062,64500.0
2012-02-03 11:05:00,14.65,14.65,14.61,14.62,242400.0,12.7062,12.7062,12.6715,12.6801,242400.0
2012-02-03 11:10:00,14.61,14.61,14.57,14.6,98100.0,12.6715,12.6715,12.6368,12.6628,98100.0
2012-02-03 11:15:00,14.61,14.61,14.58,14.6,79500.0,12.6715,12.6715,12.6455,12.6628,79500.0
2012-02-03 11:20:00,14.6,14.63,14.6,14.61,37200.0,12.6628,12.6888,12.6628,12.6715,37200.0
2012-02-03 11:25:00,14.61,14.63,14.58,14.63,148800.0,12.6715,12.6888,12.6455,12.6888,148800.0
2012-02-03 11:30:00,14.62,14.63,14.62,14.63,17700.0,12.6801,12.6888,12.6801,12.6888,17700.0
2012-02-03 11:35:00,14.63,14.65,14.62,14.65,110200.0,12.6888,12.7062,12.6801,12.7062,110200.0
2012-02-03 11:40:00,14.65,14.67,14.64,14.66,108300.0,12.7062,12.7235,12.6975,12.7148,108300.0
2012-02-03 11:45:00,14.67,14.67,14.63,14.63,60300.0,12.7235,12.7235,12.6888,12.6888,60300.0
2012-02-03 11:50:00,14.64,14.65,14.63,14.63,38600.0,12.6975,12.7062,12.6888,12.6888,38600.0
2012-02-03 11:55:00,14.64,14.65,14.62,14.62,22500.0,12.6975,12.7062,12.6801,12.6801,22500.0
2012-02-03 12:00:00,14.62,14.69,14.62,14.69,61400.0,12.6801,12.7409,12.6801,12.7409,61400.0
2012-02-03 12:05:00,14.69,14.7,14.67,14.69,64500.0,12.7409,12.7495,12.7235,12.7409,64500.0
2012-02-03 12:10:00,14.69,14.69,14.68,14.69,11300.0,12.7409,12.7409,12.7322,12.7409,11300.0
2012-02-03 12:15:00,14.69,14.69,14.63,14.64,83100.0,12.7409,12.7409,12.6888,12.6975,83100.0
2012-02-03 12:20:00,14.63,14.68,14.62,14.68,33900.0,12.6888,12.7322,12.6801,12.7322,33900.0
2012-02-03 12:25:00,14.68,14.7,14.67,14.69,36800.0,12.7322,12.7495,12.7235,12.7409,36800.0
2012-02-03 12:30:00,14.69,14.7,14.63,14.64,268500.0,12.7409,12.7495,12.6888,12.6975,268500.0
2012-02-03 12:35:00,14.65,14.65,14.62,14.65,94200.0,12.7062,12.7062,12.6801,12.7062,94200.0
2012-02-03 12:40:00,14.66,14.68,14.64,14.67,161600.0,12.7148,12.7322,12.6975,12.7235,161600.0
2012-02-03 12:45:00,14.68,14.7,14.66,14.68,65700.0,12.7322,12.7495,12.7148,12.7322,65700.0
2012-02-03 12:50:00,14.67,14.7,14.67,14.68,72300.0,12.7235,12.7495,12.7235,12.7322,72300.0
2012-02-03 12:55:00,14.68,14.69,14.65,14.68,108400.0,12.7322,12.7409,12.7062,12.7322,108400.0
2012-02-03 13:00:00,14.69,14.7,14.66,14.67,207400.0,12.7409,12.7495,12.7148,12.7235,207400.0
2012-02-03 13:05:00,14.67,14.67,14.63,14.64,37300.0,12.7235,12.7235,12.6888,12.6975,37300.0
2012-02-03 13:10:00,14.65,14.65,14.59,14.6,153000.0,12.7062,12.7062,12.6541,12.6628,153000.0
2012-02-03 13:15:00,14.6,14.63,14.58,14.6,148900.0,12.6628,12.6888,12.6455,12.6628,148900.0
2012-02-03 13:20:00,14.6,14.6,14.59,14.6,35600.0,12.6628,12.6628,12.6541,12.6628,35600.0
2012-02-03 13:25:00,14.6,14.64,14.59,14.59,145900.0,12.6628,12.6975,12.6541,12.6541,145900.0
2012-02-03 13:30:00,14.59,14.6,14.58,14.58,45300.0,12.6541,12.6628,12.6455,12.6455,45300.0
2012-02-03 13:35:00,14.59,14.59,14.58,14.59,17100.0,12.6541,12.6541,12.6455,12.6541,17100.0
2012-02-03 13:40:00,14.59,14.6,14.58,14.58,55200.0,12.6541,12.6628,12.6455,12.6455,55200.0
2012-02-03 13:45:00,14.59,14.6,14.59,14.6,17500.0,12.6541,12.6628,12.6541,12.6628,17500.0
2012-02-03 13:50:00,14.6,14.61,14.59,14.6,63900.0,12.6628,12.6715,12.6541,12.6628,63900.0
2012-02-03 13:55:00,14.59,14.61,14.58,14.59,56500.0,12.6541,12.6715,12.6455,12.6541,56500.0
2012-02-03 14:00:00,14.59,14.64,14.59,14.62,131800.0,12.6541,12.6975,12.6541,12.6801,131800.0
2012-02-03 14:05:00,14.62,14.64,14.61,14.64,49100.0,12.6801,12.6975,12.6715,12.6975,49100.0
2012-02-03 14:10:00,14.64,14.67,14.63,14.66,79600.0,12.6975,12.7235,12.6888,12.7148,79600.0
2012-02-03 14:15:00,14.66,14.7,14.66,14.69,207500.0,12.7148,12.7495,12.7148,12.7409,207500.0
2012-02-03 14:20:00,14.7,14.72,14.68,14.7,142000.0,12.7495,12.7669,12.7322,12.7495,142000.0
2012-02-03 14:25:00,14.7,14.7,14.66,14.69,97800.0,12.7495,12.7495,12.7148,12.7409,97800.0
2012-02-03 14:30:00,14.69,14.7,14.68,14.69,63200.0,12.7409,12.7495,12.7322,12.7409,63200.0
2012-02-03 14:35:00,14.69,14.71,14.67,14.69,197400.0,12.7409,12.7582,12.7235,12.7409,197400.0
2012-02-03 14:40:00,14.69,14.71,14.68,14.71,107600.0,12.7409,12.7582,12.7322,12.7582,107600.0
2012-02-03 14:45:00,14.7,14.71,14.66,14.69,180800.0,12.7495,12.7582,12.7148,12.7409,180800.0
2012-02-03 14:50:00,14.7,14.7,14.67,14.69,201100.0,12.7495,12.7495,12.7235,12.7409,201100.0
2012-02-03 14:55:00,14.69,14.69,14.65,14.69,249100.0,12.7409,12.7409,12.7062,12.7409,249100.0
2012-02-03 15:00:00,14.69,14.73,14.68,14.71,254100.0,12.7409,12.7756,12.7322,12.7582,254100.0
2012-02-03 15:05:00,14.72,14.77,14.71,14.76,275700.0,12.7669,12.8102,12.7582,12.8016,275700.0
2012-02-03 15:10:00,14.76,14.76,14.75,14.75,70800.0,12.8016,12.8016,12.7929,12.7929,70800.0
2012-02-03 15:15:00,14.76,14.79,14.75,14.79,286400.0,12.8016,12.8276,12.7929,12.8276,286400.0
2012-02-03 15:20:00,14.79,14.79,14.75,14.75,135900.0,12.8276,12.8276,12.7929,12.7929,135900.0
2012-02-03 15:25:00,14.75,14.76,14.71,14.72,97400.0,12.7929,12.8016,12.7582,12.7669,97400.0
2012-02-03 15:30:00,14.72,14.76,14.71,14.75,212200.0,12.7669,12.8016,12.7582,12.7929,212200.0
2012-02-03 15:35:00,14.75,14.75,14.7,14.71,292900.0,12.7929,12.7929,12.7495,12.7582,292900.0
2012-02-03 15:40:00,14.71,14.72,14.69,14.7,158800.0,12.7582,12.7669,12.7409,12.7495,158800.0
2012-02-03 15:45:00,14.7,14.73,14.68,14.72,359000.0,12.7495,12.7756,12.7322,12.7669,359000.0
2012-02-03 15:50:00,14.71,14.77,14.71,14.75,368500.0,12.7582,12.8102,12.7582,12.7929,368500.0
2012-02-03 15:55:00,14.74,14.74,14.66,14.67,737000.0,12.7842,12.7842,12.7148,12.7235,737000.0
2012-02-06 09:30:00,14.67,14.7,14.46,14.53,179000.0,12.7235,12.7495,12.5414,12.6021,179000.0
2012-02-06 09:35:00,14.54,14.71,14.53,14.69,157200.0,12.6108,12.7582,12.6021,12.7409,157200.0
2012-02-06 09:40:00,14.68,14.69,14.57,14.64,70000.0,12.7322,12.7409,12.6368,12.6975,70000.0
2012-02-06 09:45:00,14.63,14.77,14.63,14.72,126100.0,12.6888,12.8102,12.6888,12.7669,126100.0
2012-02-06 09:50:00,14.73,14.74,14.69,14.71,105100.0,12.7756,12.7842,12.7409,12.7582,105100.0
2012-02-06 09:55:00,14.71,14.77,14.7,14.71,205300.0,12.7582,12.8102,12.7495,12.7582,205300.0
2012-02-06 10:00:00,14.71,14.77,14.71,14.74,315500.0,12.7582,12.8102,12.7582,12.7842,315500.0
2012-02-06 10:05:00,14.74,14.78,14.74,14.76,215000.0,12.7842,12.8189,12.7842,12.8016,215000.0
2012-02-06 10:10:00,14.76,14.78,14.75,14.75,274600.0,12.8016,12.8189,12.7929,12.7929,274600.0
2012-02-06 10:15:00,14.75,14.78,14.67,14.67,89700.0,12.7929,12.8189,12.7235,12.7235,89700.0
2012-02-06 10:20:00,14.67,14.72,14.63,14.71,189200.0,12.7235,12.7669,12.6888,12.7582,189200.0
2012-02-06 10:25:00,14.71,14.71,14.66,14.66,166500.0,12.7582,12.7582,12.7148,12.7148,166500.0
2012-02-06 10:30:00,14.66,14.66,14.58,14.59,73800.0,12.7148,12.7148,12.6455,12.6541,73800.0
2012-02-06 10:35:00,14.58,14.61,14.54,14.54,73800.0,12.6455,12.6715,12.6108,12.6108,73800.0
2012-02-06 10:40:00,14.54,14.54,14.45,14.46,91600.0,12.6108,12.6108,12.5327,12.5414,91600.0
2012-02-06 10:45:00,14.47,14.5,14.45,14.46,83800.0,12.5501,12.5761,12.5327,12.5414,83800.0
2012-02-06 10:50:00,14.46,14.51,14.45,14.48,121400.0,12.5414,12.5847,12.5327,12.5587,121400.0
2012-02-06 10:55:00,14.48,14.48,14.44,14.45,70100.0,12.5587,12.5587,12.524,12.5327,70100.0
2012-02-06 11:00:00,14.46,14.5,14.45,14.49,58600.0,12.5414,12.5761,12.5327,12.5674,58600.0
2012-02-06 11:05:00,14.49,14.51,14.46,14.47,83000.0,12.5674,12.5847,12.5414,12.5501,83000.0
2012-02-06 11:10:00,14.46,14.48,14.43,14.43,91600.0,12.5414,12.5587,12.5154,12.5154,91600.0
2012-02-06 11:15:00,14.43,14.44,14.39,14.39,127300.0,12.5154,12.524,12.4807,12.4807,127300.0
2012-02-06 11:20:00,14.39,14.4,14.35,14.36,63800.0,12.4807,12.4893,12.446,12.4546,63800.0
2012-02-06 11:25:00,14.36,14.39,14.35,14.38,49900.0,12.4546,12.4807,12.446,12.472,49900.0
2012-02-06 11:30:00,14.39,14.39,14.35,14.36,141000.0,12.4807,12.4807,12.446,12.4546,141000.0
2012-02-06 11:35:00,14.36,14.36,14.29,14.3,111600.0,12.4546,12.4546,12.3939,12.4026,111600.0
2012-02-06 11:40:00,14.31,14.31,14.28,14.3,130900.0,12.4113,12.4113,12.3853,12.4026,130900.0
2012-02-06 11:45:00,14.29,14.33,14.29,14.3,110800.0,12.3939,12.4286,12.3939,12.4026,110800.0
2012-02-06 11:50:00,14.3,14.31,14.27,14.28,107000.0,12.4026,12.4113,12.3766,12.3853,107000.0
2012-02-06 11:55:00,14.27,14.33,14.27,14.32,127000.0,12.3766,12.4286,12.3766,12.42,127000.0
2012-02-06 12:00:00,14.32,14.34,14.31,14.34,78100.0,12.42,12.4373,12.4113,12.4373,78100.0
2012-02-06 12:05:00,14.34,14.34,14.29,14.3,58500.0,12.4373,12.4373,12.3939,12.4026,58500.0
2012-02-06 12:10:00,14.3,14.31,14.29,14.29,32200.0,12.4026,12.4113,12.3939,12.3939,32200.0
2012-02-06 12:15:00,14.29,14.3,14.28,14.28,31500.0,12.3939,12.4026,12.3853,12.3853,31500.0
2012-02-06 12:20:00,14.28,14.29,14.27,14.29,71700.0,12.3853,12.3939,12.3766,12.3939,71700.0
2012-02-06 12:25:00,14.29,14.29,14.27,14.27,28000.0,12.3939,12.3939,12.3766,12.3766,28000.0
2012-02-06 12:30:00,14.27,14.31,14.25,14.31,82700.0,12.3766,12.4113,12.3592,12.4113,82700.0
2012-02-06 12:35:00,14.31,14.32,14.29,14.3,56200.0,12.4113,12.42,12.3939,12.4026,56200.0
2012-02-06 12:40:00,14.31,14.32,14.3,14.32,40300.0,12.4113,12.42,12.4026,12.42,40300.0
2012-02-06 12:45:00,14.32,14.33,14.32,14.32,9500.0,12.42,12.4286,12.42,12.42,9500.0
2012-02-06 12:50:00,14.33,14.35,14.31,14.35,76300.0,12.4286,12.446,12.4113,12.446,76300.0
2012-02-06 12:55:00,14.34,14.36,14.34,14.35,22800.0,12.4373,12.4546,12.4373,12.446,22800.0
2012-02-06 13:00:00,14.36,14.36,14.33,14.33,68400.0,12.4546,12.4546,12.4286,12.4286,68400.0
2012-02-06 13:05:00,14.33,14.35,14.33,14.34,30700.0,12.4286,12.446,12.4286,12.4373,30700.0
2012-02-06 13:10:00,14.35,14.37,14.34,14.35,54100.0,12.446,12.4633,12.4373,12.446,54100.0
2012-02-06 13:15:00,14.35,14.37,14.34,14.35,22200.0,12.446,12.4633,12.4373,12.446,22200.0
2012-02-06 13:20:00,14.34,14.36,14.33,14.36,30600.0,12.4373,12.4546,12.4286,12.4546,30600.0
2012-02-06 13:25:00,14.37,14.37,14.35,14.35,34700.0,12.4633,12.4633,12.446,12.446,34700.0
2012-02-06 13:30:00,14.35,14.38,14.35,14.37,15800.0,12.446,12.472,12.446,12.4633,15800.0
2012-02-06 13:35:00,14.38,14.38,14.34,14.35,40700.0,12.472,12.472,12.4373,12.446,40700.0
2012-02-06 13:40:00,14.34,14.35,14.33,14.34,42300.0,12.4373,12.446,12.4286,12.4373,42300.0
2012-02-06 13:45:00,14.34,14.35,14.33,14.34,26300.0,12.4373,12.446,12.4286,12.4373,26300.0
2012-02-06 13:50:00,14.33,14.35,14.3,14.33,50000.0,12.4286,12.446,12.4026,12.4286,50000.0
2012-02-06 13:55:00,14.34,14.34,14.3,14.31,48600.0,12.4373,12.4373,12.4026,12.4113,48600.0
2012-02-06 14:00:00,14.31,14.36,14.31,14.36,35500.0,12.4113,12.4546,12.4113,12.4546,35500.0
2012-02-06 14:05:00,14.36,14.36,14.33,14.34,53600.0,12.4546,12.4546,12.4286,12.4373,53600.0
2012-02-06 14:10:00,14.34,14.37,14.34,14.36,19200.0,12.4373,12.4633,12.4373,12.4546,19200.0
2012-02-06 14:15:00,14.37,14.37,14.35,14.35,64800.0,12.4633,12.4633,12.446,12.446,64800.0
2012-02-06 14:20:00,14.35,14.37,14.35,14.36,37700.0,12.446,12.4633,12.446,12.4546,37700.0
2012-02-06 14:25:00,14.36,14.36,14.35,14.36,9400.0,12.4546,12.4546,12.446,12.4546,9400.0
2012-02-06 14:30:00,14.36,14.37,14.35,14.36,46300.0,12.4546,12.4633,12.446,12.4546,46300.0
2012-02-06 14:35:00,14.35,14.39,14.35,14.38,43600.0,12.446,12.4807,12.446,12.472,43600.0
2012-02-06 14:40:00,14.37,14.38,14.35,14.36,51200.0,12.4633,12.472,12.446,12.4546,51200.0
2012-02-06 14:45:00,14.37,14.39,14.36,14.38,86100.0,12.4633,12.4807,12.4546,12.472,86100.0
2012-02-06 14:50:00,14.37,14.4,14.37,14.39,58000.0,12.4633,12.4893,12.4633,12.4807,58000.0
2012-02-06 14:55:00,14.39,14.43,14.38,14.4,89100.0,12.4807,12.5154,12.472,12.4893,89100.0
2012-02-06 15:00:00,14.4,14.42,14.39,14.42,52400.0,12.4893,12.5067,12.4807,12.5067,52400.0
2012-02-06 15:05:00,14.42,14.45,14.42,14.45,68600.0,12.5067,12.5327,12.5067,12.5327,68600.0
2012-02-06 15:10:00,14.45,14.46,14.43,14.44,92600.0,12.5327,12.5414,12.5154,12.524,92600.0
2012-02-06 15:15:00,14.44,14.45,14.41,14.45,87800.0,12.524,12.5327,12.498,12.5327,87800.0
2012-02-06 15:20:00,14.45,14.45,14.43,14.44,114700.0,12.5327,12.5327,12.5154,12.524,114700.0
2012-02-06 15:25:00,14.44,14.45,14.42,14.45,68500.0,12.524,12.5327,12.5067,12.5327,68500.0
2012-02-06 15:30:00,14.43,14.46,14.42,14.46,64700.0,12.5154,12.5414,12.5067,12.5414,64700.0
2012-02-06 15:35:00,14.46,14.47,14.43,14.44,69800.0,12.5414,12.5501,12.5154,12.524,69800.0
2012-02-06 15:40:00,14.44,14.46,14.43,14.46,104400.0,12.524,12.5414,12.5154,12.5414,104400.0
2012-02-06 15:45:00,14.45,14.46,14.43,14.46,75800.0,12.5327,12.5414,12.5154,12.5414,75800.0
2012-02-06 15:50:00,14.46,14.46,14.44,14.44,95900.0,12.5414,12.5414,12.524,12.524,95900.0
2012-02-06 15:55:00,14.44,14.46,14.44,14.44,199100.0,12.524,12.5414,12.524,12.524,199100.0
2012-02-07 09:30:00,14.36,14.5,14.36,14.46,110500.0,12.4546,12.5761,12.4546,12.5414,110500.0
2012-02-07 09:35:00,14.45,14.48,14.38,14.46,56900.0,12.5327,12.5587,12.472,12.5414,56900.0
2012-02-07 09:40:00,14.46,14.52,14.45,14.46,56900.0,12.5414,12.5934,12.5327,12.5414,56900.0
2012-02-07 09:45:00,14.46,14.46,14.41,14.44,30400.0,12.5414,12.5414,12.498,12.524,30400.0
2012-02-07 09:50:00,14.44,14.44,14.4,14.42,29500.0,12.524,12.524,12.4893,12.5067,29500.0
2012-02-07 09:55:00,14.42,14.42,14.34,14.39,149300.0,12.5067,12.5067,12.4373,12.4807,149300.0
2012-02-07 10:00:00,14.4,14.41,14.29,14.29,61000.0,12.4893,12.498,12.3939,12.3939,61000.0
2012-02-07 10:05:00,14.29,14.31,14.26,14.29,81600.0,12.3939,12.4113,12.3679,12.3939,81600.0
2012-02-07 10:10:00,14.3,14.35,14.27,14.27,265000.0,12.4026,12.446,12.3766,12.3766,265000.0
2012-02-07 10:15:00,14.27,14.28,14.23,14.25,66500.0,12.3766,12.3853,12.3419,12.3592,66500.0
2012-02-07 10:20:00,14.25,14.3,14.23,14.28,46900.0,12.3592,12.4026,12.3419,12.3853,46900.0
2012-02-07 10:25:00,14.28,14.29,14.24,14.25,42800.0,12.3853,12.3939,12.3506,12.3592,42800.0
2012-02-07 10:30:00,14.25,14.29,14.24,14.26,48400.0,12.3592,12.3939,12.3506,12.3679,48400.0
2012-02-07 10:35:00,14.26,14.27,14.25,14.26,51100.0,12.3679,12.3766,12.3592,12.3679,51100.0
2012-02-07 10:40:00,14.26,14.3,14.26,14.28,19900.0,12.3679,12.4026,12.3679,12.3853,19900.0
2012-02-07 10:45:00,14.28,14.35,14.27,14.34,51100.0,12.3853,12.446,12.3766,12.4373,51100.0
2012-02-07 10:50:00,14.35,14.41,14.35,14.41,43600.0,12.446,12.498,12.446,12.498,43600.0
2012-02-07 10:55:00,14.42,14.48,14.41,14.48,43600.0,12.5067,12.5587,12.498,12.5587,43600.0
2012-02-07 11:00:00,14.48,14.48,14.43,14.45,57000.0,12.5587,12.5587,12.5154,12.5327,57000.0
2012-02-07 11:05:00,14.46,14.51,14.43,14.5,117800.0,12.5414,12.5847,12.5154,12.5761,117800.0
2012-02-07 11:10:00,14.5,14.52,14.5,14.5,68600.0,12.5761,12.5934,12.5761,12.5761,68600.0
2012-02-07 11:15:00,14.5,14.53,14.49,14.49,86800.0,12.5761,12.6021,12.5674,12.5674,86800.0
2012-02-07 11:20:00,14.5,14.5,14.45,14.45,59800.0,12.5761,12.5761,12.5327,12.5327,59800.0
2012-02-07 11:25:00,14.45,14.48,14.44,14.47,34200.0,12.5327,12.5587,12.524,12.5501,34200.0
2012-02-07 11:30:00,14.48,14.49,14.43,14.45,31800.0,12.5587,12.5674,12.5154,12.5327,31800.0
2012-02-07 11:35:00,14.45,14.45,14.37,14.38,81900.0,12.5327,12.5327,12.4633,12.472,81900.0
2012-02-07 11:40:00,14.39,14.39,14.37,14.38,20000.0,12.4807,12.4807,12.4633,12.472,20000.0
2012-02-07 11:45:00,14.39,14.39,14.35,14.35,24600.0,12.4807,12.4807,12.446,12.446,24600.0
2012-02-07 11:50:00,14.35,14.36,14.3,14.32,36700.0,12.446,12.4546,12.4026,12.42,36700.0
2012-02-07 11:55:00,14.32,14.32,14.31,14.32,11700.0,12.42,12.42,12.4113,12.42,11700.0
2012-02-07 12:00:00,14.32,14.33,14.31,14.33,16200.0,12.42,12.4286,12.4113,12.4286,16200.0
2012-02-07 12:05:00,14.33,14.33,14.31,14.31,15000.0,12.4286,12.4286,12.4113,12.4113,15000.0
2012-02-07 12:10:00,14.32,14.33,14.31,14.32,22500.0,12.42,12.4286,12.4113,12.42,22500.0
2012-02-07 12:15:00,14.32,14.34,14.31,14.33,13200.0,12.42,12.4373,12.4113,12.4286,13200.0
2012-02-07 12:20:00,14.33,14.33,14.32,14.33,4700.0,12.4286,12.4286,12.42,12.4286,4700.0
2012-02-07 12:25:00,14.33,14.33,14.29,14.3,24200.0,12.4286,12.4286,12.3939,12.4026,24200.0
2012-02-07 12:30:00,14.3,14.3,14.28,14.28,16000.0,12.4026,12.4026,12.3853,12.3853,16000.0
2012-02-07 12:35:00,14.28,14.29,14.28,14.29,13800.0,12.3853,12.3939,12.3853,12.3939,13800.0
2012-02-07 12:40:00,14.29,14.3,14.25,14.25,43400.0,12.3939,12.4026,12.3592,12.3592,43400.0
2012-02-07 12:45:00,14.26,14.26,14.25,14.25,3200.0,12.3679,12.3679,12.3592,12.3592,3200.0
2012-02-07 12:50:00,14.26,14.29,14.26,14.29,18500.0,12.3679,12.3939,12.3679,12.3939,18500.0
2012-02-07 12:55:00,14.29,14.3,14.28,14.29,8800.0,12.3939,12.4026,12.3853,12.3939,8800.0
2012-02-07 13:00:00,14.3,14.31,14.27,14.3,33200.0,12.4026,12.4113,12.3766,12.4026,33200.0
2012-02-07 13:05:00,14.31,14.33,14.3,14.31,40000.0,12.4113,12.4286,12.4026,12.4113,40000.0
2012-02-07 13:10:00,14.31,14.32,14.3,14.32,17300.0,12.4113,12.42,12.4026,12.42,17300.0
2012-02-07 13:15:00,14.32,14.32,14.26,14.29,48000.0,12.42,12.42,12.3679,12.3939,48000.0
2012-02-07 13:20:00,14.29,14.3,14.27,14.28,30100.0,12.3939,12.4026,12.3766,12.3853,30100.0
2012-02-07 13:25:00,14.29,14.31,14.29,14.31,17200.0,12.3939,12.4113,12.3939,12.4113,17200.0
2012-02-07 13:30:00,14.31,14.32,14.3,14.3,14700.0,12.4113,12.42,12.4026,12.4026,14700.0
2012-02-07 13:35:00,14.3,14.31,14.29,14.3,13800.0,12.4026,12.4113,12.3939,12.4026,13800.0
2012-02-07 13:40:00,14.3,14.31,14.29,14.31,17400.0,12.4026,12.4113,12.3939,12.4113,17400.0
2012-02-07 13:45:00,14.31,14.33,14.29,14.33,18100.0,12.4113,12.4286,12.3939,12.4286,18100.0
2012-02-07 13:50:00,14.33,14.38,14.33,14.36,58700.0,12.4286,12.472,12.4286,12.4546,58700.0
2012-02-07 13:55:00,14.36,14.37,14.35,14.37,23200.0,12.4546,12.4633,12.446,12.4633,23200.0
2012-02-07 14:00:00,14.37,14.38,14.34,14.35,21700.0,12.4633,12.472,12.4373,12.446,21700.0
2012-02-07 14:05:00,14.36,14.37,14.34,14.37,23200.0,12.4546,12.4633,12.4373,12.4633,23200.0
2012-02-07 14:10:00,14.37,14.38,14.36,14.36,9700.0,12.4633,12.472,12.4546,12.4546,9700.0
2012-02-07 14:15:00,14.36,14.38,14.35,14.37,28900.0,12.4546,12.472,12.446,12.4633,28900.0
2012-02-07 14:20:00,14.37,14.38,14.34,14.35,17300.0,12.4633,12.472,12.4373,12.446,17300.0
2012-02-07 14:25:00,14.35,14.37,14.34,14.35,24300.0,12.446,12.4633,12.4373,12.446,24300.0
2012-02-07 14:30:00,14.36,14.36,14.35,14.35,12800.0,12.4546,12.4546,12.446,12.446,12800.0
2012-02-07 14:35:00,14.36,14.36,14.35,14.36,7500.0,12.4546,12.4546,12.446,12.4546,7500.0
2012-02-07 14:40:00,14.36,14.37,14.34,14.35,53000.0,12.4546,12.4633,12.4373,12.446,53000.0
2012-02-07 14:45:00,14.34,14.35,14.33,14.34,24000.0,12.4373,12.446,12.4286,12.4373,24000.0
2012-02-07 14:50:00,14.34,14.36,14.31,14.31,49600.0,12.4373,12.4546,12.4113,12.4113,49600.0
2012-02-07 14:55:00,14.31,14.34,14.3,14.32,38800.0,12.4113,12.4373,12.4026,12.42,38800.0
2012-02-07 15:00:00,14.32,14.35,14.31,14.35,105500.0,12.42,12.446,12.4113,12.446,105500.0
2012-02-07 15:05:00,14.35,14.36,14.33,14.36,57600.0,12.446,12.4546,12.4286,12.4546,57600.0
2012-02-07 15:10:00,14.36,14.37,14.35,14.35,53700.0,12.4546,12.4633,12.446,12.446,53700.0
2012-02-07 15:15:00,14.35,14.37,14.35,14.37,29100.0,12.446,12.4633,12.446,12.4633,29100.0
2012-02-07 15:20:00,14.37,14.37,14.34,14.37,54800.0,12.4633,12.4633,12.4373,12.4633,54800.0
2012-02-07 15:25:00,14.37,14.39,14.36,14.38,60500.0,12.4633,12.4807,12.4546,12.472,60500.0
2012-02-07 15:30:00,14.38,14.4,14.37,14.38,154000.0,12.472,12.4893,12.4633,12.472,154000.0
2012-02-07 15:35:00,14.38,14.39,14.37,14.37,34600.0,12.472,12.4807,12.4633,12.4633,34600.0
2012-02-07 15:40:00,14.38,14.38,14.35,14.38,68500.0,12.472,12.472,12.446,12.472,68500.0
2012-02-07 15:45:00,14.37,14.4,14.34,14.36,204700.0,12.4633,12.4893,12.4373,12.4546,204700.0
2012-02-07 15:50:00,14.36,14.38,14.34,14.38,112900.0,12.4546,12.472,12.4373,12.472,112900.0
2012-02-07 15:55:00,14.37,14.38,14.35,14.35,164600.0,12.4633,12.472,12.446,12.446,164600.0
2012-02-08 09:30:00,14.33,14.35,14.23,14.3,101900.0,12.4608,12.4782,12.3738,12.4347,101900.0
2012-02-08 09:35:00,14.3,14.3,14.16,14.17,106600.0,12.4347,12.4347,12.313,12.3217,106600.0
2012-02-08 09:40:00,14.17,14.24,14.15,14.24,76500.0,12.3217,12.3825,12.3043,12.3825,76500.0
2012-02-08 09:45:00,14.25,14.39,14.24,14.38,79000.0,12.3912,12.513,12.3825,12.5043,79000.0
2012-02-08 09:50:00,14.39,14.43,14.37,14.42,108800.0,12.513,12.5477,12.4956,12.5391,108800.0
2012-02-08 09:55:00,14.43,14.44,14.39,14.44,72900.0,12.5477,12.5564,12.513,12.5564,72900.0
2012-02-08 10:00:00,14.44,14.49,14.4,14.49,73800.0,12.5564,12.5999,12.5217,12.5999,73800.0
2012-02-08 10:05:00,14.49,14.5,14.42,14.43,47900.0,12.5999,12.6086,12.5391,12.5477,47900.0
2012-02-08 10:10:00,14.43,14.45,14.41,14.44,244400.0,12.5477,12.5651,12.5304,12.5564,244400.0
2012-02-08 10:15:00,14.44,14.5,14.44,14.5,162200.0,12.5564,12.6086,12.5564,12.6086,162200.0
2012-02-08 10:20:00,14.5,14.5,14.47,14.47,52700.0,12.6086,12.6086,12.5825,12.5825,52700.0
2012-02-08 10:25:00,14.46,14.52,14.46,14.51,354900.0,12.5738,12.626,12.5738,12.6173,354900.0
2012-02-08 10:30:00,14.51,14.52,14.46,14.46,68500.0,12.6173,12.626,12.5738,12.5738,68500.0
2012-02-08 10:35:00,14.46,14.51,14.46,14.49,121500.0,12.5738,12.6173,12.5738,12.5999,121500.0
2012-02-08 10:40:00,14.49,14.51,14.47,14.49,86700.0,12.5999,12.6173,12.5825,12.5999,86700.0
2012-02-08 10:45:00,14.49,14.5,14.48,14.48,64600.0,12.5999,12.6086,12.5912,12.5912,64600.0
2012-02-08 10:50:00,14.49,14.49,14.48,14.49,17600.0,12.5999,12.5999,12.5912,12.5999,17600.0
2012-02-08 10:55:00,14.49,14.49,14.45,14.46,143000.0,12.5999,12.5999,12.5651,12.5738,143000.0
2012-02-08 11:00:00,14.47,14.49,14.42,14.43,80200.0,12.5825,12.5999,12.5391,12.5477,80200.0
2012-02-08 11:05:00,14.43,14.48,14.43,14.46,115800.0,12.5477,12.5912,12.5477,12.5738,115800.0
2012-02-08 11:10:00,14.46,14.46,14.44,14.45,32000.0,12.5738,12.5738,12.5564,12.5651,32000.0
2012-02-08 11:15:00,14.45,14.45,14.39,14.4,331700.0,12.5651,12.5651,12.513,12.5217,331700.0
2012-02-08 11:20:00,14.4,14.44,14.4,14.42,191400.0,12.5217,12.5564,12.5217,12.5391,191400.0
2012-02-08 11:25:00,14.42,14.42,14.4,14.41,283500.0,12.5391,12.5391,12.5217,12.5304,283500.0
2012-02-08 11:30:00,14.42,14.44,14.41,14.43,112800.0,12.5391,12.5564,12.5304,12.5477,112800.0
2012-02-08 11:35:00,14.44,14.44,14.41,14.43,63200.0,12.5564,12.5564,12.5304,12.5477,63200.0
2012-02-08 11:40:00,14.42,14.43,14.41,14.42,133500.0,12.5391,12.5477,12.5304,12.5391,133500.0
2012-02-08 11:45:00,14.41,14.41,14.37,14.37,146900.0,12.5304,12.5304,12.4956,12.4956,146900.0
2012-02-08 11:50:00,14.38,14.41,14.36,14.4,135100.0,12.5043,12.5304,12.4869,12.5217,135100.0
2012-02-08 11:55:00,14.4,14.41,14.39,14.4,36000.0,12.5217,12.5304,12.513,12.5217,36000.0
2012-02-08 12:00:00,14.4,14.43,14.4,14.41,25800.0,12.5217,12.5477,12.5217,12.5304,25800.0
2012-02-08 12:05:00,14.4,14.42,14.39,14.4,43900.0,12.5217,12.5391,12.513,12.5217,43900.0
2012-02-08 12:10:00,14.4,14.42,14.39,14.42,15800.0,12.5217,12.5391,12.513,12.5391,15800.0
2012-02-08 12:15:00,14.41,14.41,14.4,14.4,52000.0,12.5304,12.5304,12.5217,12.5217,52000.0
2012-02-08 12:20:00,14.41,14.43,14.4,14.42,28300.0,12.5304,12.5477,12.5217,12.5391,28300.0
2012-02-08 12:25:00,14.42,14.44,14.42,14.44,23600.0,12.5391,12.5564,12.5391,12.5564,23600.0
2012-02-08 12:30:00,14.44,14.45,14.43,14.43,18300.0,12.5564,12.5651,12.5477,12.5477,18300.0
2012-02-08 12:35:00,14.44,14.45,14.43,14.44,11900.0,12.5564,12.5651,12.5477,12.5564,11900.0
2012-02-08 12:40:00,14.45,14.46,14.44,14.45,39000.0,12.5651,12.5738,12.5564,12.5651,39000.0
2012-02-08 12:45:00,14.45,14.46,14.44,14.45,22000.0,12.5651,12.5738,12.5564,12.5651,22000.0
2012-02-08 12:50:00,14.45,14.46,14.44,14.45,43500.0,12.5651,12.5738,12.5564,12.5651,43500.0
2012-02-08 12:55:00,14.45,14.46,14.45,14.46,3100.0,12.5651,12.5738,12.5651,12.5738,3100.0
2012-02-08 13:00:00,14.46,14.47,14.44,14.44,30000.0,12.5738,12.5825,12.5564,12.5564,30000.0
2012-02-08 13:05:00,14.45,14.45,14.42,14.42,12800.0,12.5651,12.5651,12.5391,12.5391,12800.0
2012-02-08 13:10:00,14.42,14.43,14.42,14.42,9500.0,12.5391,12.5477,12.5391,12.5391,9500.0
2012-02-08 13:15:00,14.42,14.43,14.42,14.43,6800.0,12.5391,12.5477,12.5391,12.5477,6800.0
2012-02-08 13:20:00,14.42,14.46,14.42,14.45,55300.0,12.5391,12.5738,12.5391,12.5651,55300.0
2012-02-08 13:25:00,14.46,14.49,14.46,14.49,27900.0,12.5738,12.5999,12.5738,12.5999,27900.0
2012-02-08 13:30:00,14.49,14.5,14.46,14.46,47800.0,12.5999,12.6086,12.5738,12.5738,47800.0
2012-02-08 13:35:00,14.46,14.5,14.46,14.5,58700.0,12.5738,12.6086,12.5738,12.6086,58700.0
2012-02-08 13:40:00,14.5,14.5,14.49,14.5,11900.0,12.6086,12.6086,12.5999,12.6086,11900.0
2012-02-08 13:45:00,14.5,14.52,14.5,14.52,60400.0,12.6086,12.626,12.6086,12.626,60400.0
2012-02-08 13:50:00,14.52,14.52,14.47,14.49,246600.0,12.626,12.626,12.5825,12.5999,246600.0
2012-02-08 13:55:00,14.49,14.5,14.48,14.48,120200.0,12.5999,12.6086,12.5912,12.5912,120200.0
2012-02-08 14:00:00,14.48,14.48,14.47,14.47,11200.0,12.5912,12.5912,12.5825,12.5825,11200.0
2012-02-08 14:05:00,14.47,14.49,14.47,14.49,18500.0,12.5825,12.5999,12.5825,12.5999,18500.0
2012-02-08 14:10:00,14.49,14.49,14.48,14.49,6700.0,12.5999,12.5999,12.5912,12.5999,6700.0
2012-02-08 14:15:00,14.48,14.49,14.46,14.49,78300.0,12.5912,12.5999,12.5738,12.5999,78300.0
2012-02-08 14:20:00,14.48,14.49,14.46,14.47,19900.0,12.5912,12.5999,12.5738,12.5825,19900.0
2012-02-08 14:25:00,14.47,14.51,14.47,14.5,48000.0,12.5825,12.6173,12.5825,12.6086,48000.0
2012-02-08 14:30:00,14.5,14.5,14.49,14.5,12000.0,12.6086,12.6086,12.5999,12.6086,12000.0
2012-02-08 14:35:00,14.49,14.52,14.49,14.52,39900.0,12.5999,12.626,12.5999,12.626,39900.0
2012-02-08 14:40:00,14.51,14.52,14.48,14.51,78900.0,12.6173,12.626,12.5912,12.6173,78900.0
2012-02-08 14:45:00,14.51,14.56,14.51,14.52,223200.0,12.6173,12.6608,12.6173,12.626,223200.0
2012-02-08 14:50:00,14.53,14.54,14.52,14.52,85100.0,12.6347,12.6434,12.626,12.626,85100.0
2012-02-08 14:55:00,14.52,14.53,14.51,14.51,49700.0,12.626,12.6347,12.6173,12.6173,49700.0
2012-02-08 15:00:00,14.5,14.52,14.49,14.51,28700.0,12.6086,12.626,12.5999,12.6173,28700.0
2012-02-08 15:05:00,14.52,14.52,14.51,14.52,11500.0,12.626,12.626,12.6173,12.626,11500.0
2012-02-08 15:10:00,14.52,14.53,14.5,14.5,57100.0,12.626,12.6347,12.6086,12.6086,57100.0
2012-02-08 15:15:00,14.5,14.52,14.5,14.52,26500.0,12.6086,12.626,12.6086,12.626,26500.0
2012-02-08 15:20:00,14.52,14.52,14.49,14.5,36000.0,12.626,12.626,12.5999,12.6086,36000.0
2012-02-08 15:25:00,14.5,14.52,14.5,14.51,44400.0,12.6086,12.626,12.6086,12.6173,44400.0
2012-02-08 15:30:00,14.51,14.51,14.5,14.51,27200.0,12.6173,12.6173,12.6086,12.6173,27200.0
2012-02-08 15:35:00,14.51,14.51,14.5,14.5,68300.0,12.6173,12.6173,12.6086,12.6086,68300.0
2012-02-08 15:40:00,14.51,14.51,14.49,14.51,128000.0,12.6173,12.6173,12.5999,12.6173,128000.0
2012-02-08 15:45:00,14.5,14.51,14.48,14.5,139100.0,12.6086,12.6173,12.5912,12.6086,139100.0
2012-02-08 15:50:00,14.5,14.53,14.49,14.53,334100.0,12.6086,12.6347,12.5999,12.6347,334100.0
2012-02-08 15:55:00,14.53,14.54,14.49,14.5,324300.0,12.6347,12.6434,12.5999,12.6086,324300.0
2012-02-09 09:30:00,14.55,14.6,14.52,14.59,51600.0,12.6521,12.6956,12.626,12.6869,51600.0
2012-02-09 09:35:00,14.59,14.6,14.52,14.55,65600.0,12.6869,12.6956,12.626,12.6521,65600.0
2012-02-09 09:40:00,14.55,14.62,14.5,14.62,152300.0,12.6521,12.713,12.6086,12.713,152300.0
2012-02-09 09:45:00,14.62,14.71,14.62,14.62,408500.0,12.713,12.7912,12.713,12.713,408500.0
2012-02-09 09:50:00,14.62,14.67,14.61,14.65,68600.0,12.713,12.7564,12.7043,12.7391,68600.0
2012-02-09 09:55:00,14.65,14.68,14.65,14.66,65700.0,12.7391,12.7651,12.7391,12.7477,65700.0
2012-02-09 10:00:00,14.66,14.71,14.61,14.62,222800.0,12.7477,12.7912,12.7043,12.713,222800.0
2012-02-09 10:05:00,14.63,14.65,14.56,14.56,99100.0,12.7217,12.7391,12.6608,12.6608,99100.0
2012-02-09 10:10:00,14.57,14.65,14.57,14.58,111600.0,12.6695,12.7391,12.6695,12.6782,111600.0
2012-02-09 10:15:00,14.59,14.59,14.52,14.53,104600.0,12.6869,12.6869,12.626,12.6347,104600.0
2012-02-09 10:20:00,14.53,14.53,14.46,14.48,258000.0,12.6347,12.6347,12.5738,12.5912,258000.0
2012-02-09 10:25:00,14.49,14.49,14.43,14.46,135300.0,12.5999,12.5999,12.5477,12.5738,135300.0
2012-02-09 10:30:00,14.45,14.46,14.38,14.4,135300.0,12.5651,12.5738,12.5043,12.5217,135300.0
2012-02-09 10:35:00,14.4,14.44,14.36,14.44,58800.0,12.5217,12.5564,12.4869,12.5564,58800.0
2012-02-09 10:40:00,14.44,14.49,14.44,14.45,96600.0,12.5564,12.5999,12.5564,12.5651,96600.0
2012-02-09 10:45:00,14.46,14.5,14.41,14.45,225300.0,12.5738,12.6086,12.5304,12.5651,225300.0
2012-02-09 10:50:00,14.45,14.45,14.36,14.37,136500.0,12.5651,12.5651,12.4869,12.4956,136500.0
2012-02-09 10:55:00,14.37,14.46,14.35,14.45,143200.0,12.4956,12.5738,12.4782,12.5651,143200.0
2012-02-09 11:00:00,14.45,14.47,14.39,14.41,113400.0,12.5651,12.5825,12.513,12.5304,113400.0
2012-02-09 11:05:00,14.41,14.42,14.36,14.36,68600.0,12.5304,12.5391,12.4869,12.4869,68600.0
2012-02-09 11:10:00,14.37,14.4,14.35,14.39,57600.0,12.4956,12.5217,12.4782,12.513,57600.0
2012-02-09 11:15:00,14.39,14.4,14.35,14.35,189900.0,12.513,12.5217,12.4782,12.4782,189900.0
2012-02-09 11:20:00,14.35,14.42,14.32,14.41,77700.0,12.4782,12.5391,12.4521,12.5304,77700.0
2012-02-09 11:25:00,14.42,14.45,14.41,14.44,82200.0,12.5391,12.5651,12.5304,12.5564,82200.0
2012-02-09 11:30:00,14.44,14.48,14.44,14.46,45800.0,12.5564,12.5912,12.5564,12.5738,45800.0
2012-02-09 11:35:00,14.46,14.49,14.43,14.43,37000.0,12.5738,12.5999,12.5477,12.5477,37000.0
2012-02-09 11:40:00,14.43,14.44,14.42,14.44,56200.0,12.5477,12.5564,12.5391,12.5564,56200.0
2012-02-09 11:45:00,14.45,14.52,14.43,14.49,63600.0,12.5651,12.626,12.5477,12.5999,63600.0
2012-02-09 11:50:00,14.5,14.56,14.5,14.52,82800.0,12.6086,12.6608,12.6086,12.626,82800.0
2012-02-09 11:55:00,14.52,14.53,14.51,14.52,25500.0,12.626,12.6347,12.6173,12.626,25500.0
2012-02-09 12:00:00,14.52,14.57,14.52,14.52,104200.0,12.626,12.6695,12.626,12.626,104200.0
2012-02-09 12:05:00,14.52,14.52,14.5,14.5,27800.0,12.626,12.626,12.6086,12.6086,27800.0
2012-02-09 12:10:00,14.49,14.51,14.49,14.51,15300.0,12.5999,12.6173,12.5999,12.6173,15300.0
2012-02-09 12:15:00,14.5,14.5,14.49,14.49,4600.0,12.6086,12.6086,12.5999,12.5999,4600.0
2012-02-09 12:20:00,14.5,14.51,14.48,14.5,48700.0,12.6086,12.6173,12.5912,12.6086,48700.0
2012-02-09 12:25:00,14.5,14.52,14.42,14.43,192300.0,12.6086,12.626,12.5391,12.5477,192300.0
2012-02-09 12:30:00,14.43,14.47,14.43,14.46,50800.0,12.5477,12.5825,12.5477,12.5738,50800.0
2012-02-09 12:35:00,14.46,14.47,14.42,14.44,101300.0,12.5738,12.5825,12.5391,12.5564,101300.0
2012-02-09 12:40:00,14.43,14.47,14.43,14.46,44000.0,12.5477,12.5825,12.5477,12.5738,44000.0
2012-02-09 12:45:00,14.46,14.5,14.46,14.49,32100.0,12.5738,12.6086,12.5738,12.5999,32100.0
2012-02-09 12:50:00,14.49,14.5,14.47,14.5,100400.0,12.5999,12.6086,12.5825,12.6086,100400.0
2012-02-09 12:55:00,14.49,14.52,14.48,14.51,131200.0,12.5999,12.626,12.5912,12.6173,131200.0
2012-02-09 13:00:00,14.51,14.53,14.49,14.49,145300.0,12.6173,12.6347,12.5999,12.5999,145300.0
2012-02-09 13:05:00,14.48,14.48,14.45,14.45,89800.0,12.5912,12.5912,12.5651,12.5651,89800.0
2012-02-09 13:10:00,14.45,14.47,14.42,14.43,121700.0,12.5651,12.5825,12.5391,12.5477,121700.0
2012-02-09 13:15:00,14.43,14.46,14.42,14.44,126300.0,12.5477,12.5738,12.5391,12.5564,126300.0
2012-02-09 13:20:00,14.45,14.51,14.44,14.49,107200.0,12.5651,12.6173,12.5564,12.5999,107200.0
2012-02-09 13:25:00,14.49,14.52,14.48,14.5,80500.0,12.5999,12.626,12.5912,12.6086,80500.0
2012-02-09 13:30:00,14.49,14.5,14.47,14.48,67800.0,12.5999,12.6086,12.5825,12.5912,67800.0
2012-02-09 13:35:00,14.48,14.48,14.47,14.48,9000.0,12.5912,12.5912,12.5825,12.5912,9000.0
2012-02-09 13:40:00,14.48,14.48,14.46,14.47,65800.0,12.5912,12.5912,12.5738,12.5825,65800.0
2012-02-09 13:45:00,14.47,14.49,14.46,14.47,75900.0,12.5825,12.5999,12.5738,12.5825,75900.0
2012-02-09 13:50:00,14.48,14.48,14.46,14.47,31800.0,12.5912,12.5912,12.5738,12.5825,31800.0
2012-02-09 13:55:00,14.47,14.49,14.47,14.47,29700.0,12.5825,12.5999,12.5825,12.5825,29700.0
2012-02-09 14:00:00,14.48,14.48,14.47,14.48,29900.0,12.5912,12.5912,12.5825,12.5912,29900.0
2012-02-09 14:05:00,14.48,14.48,14.45,14.45,96500.0,12.5912,12.5912,12.5651,12.5651,96500.0
2012-02-09 14:10:00,14.45,14.46,14.44,14.45,66000.0,12.5651,12.5738,12.5564,12.5651,66000.0
2012-02-09 14:15:00,14.45,14.46,14.44,14.45,22800.0,12.5651,12.5738,12.5564,12.5651,22800.0
2012-02-09 14:20:00,14.45,14.46,14.44,14.44,73700.0,12.5651,12.5738,12.5564,12.5564,73700.0
2012-02-09 14:25:00,14.44,14.47,14.43,14.46,105300.0,12.5564,12.5825,12.5477,12.5738,105300.0
2012-02-09 14:30:00,14.46,14.48,14.45,14.48,56100.0,12.5738,12.5912,12.5651,12.5912,56100.0
2012-02-09 14:35:00,14.47,14.48,14.46,14.47,81500.0,12.5825,12.5912,12.5738,12.5825,81500.0
2012-02-09 14:40:00,14.48,14.49,14.46,14.48,58300.0,12.5912,12.5999,12.5738,12.5912,58300.0
2012-02-09 14:45:00,14.47,14.49,14.47,14.48,26600.0,12.5825,12.5999,12.5825,12.5912,26600.0
2012-02-09 14:50:00,14.49,14.49,14.47,14.48,42700.0,12.5999,12.5999,12.5825,12.5912,42700.0
2012-02-09 14:55:00,14.48,14.48,14.46,14.47,83900.0,12.5912,12.5912,12.5738,12.5825,83900.0
2012-02-09 15:00:00,14.48,14.5,14.46,14.5,65100.0,12.5912,12.6086,12.5738,12.6086,65100.0
2012-02-09 15:05:00,14.5,14.54,14.49,14.54,54100.0,12.6086,12.6434,12.5999,12.6434,54100.0
2012-02-09 15:10:00,14.53,14.55,14.53,14.54,56700.0,12.6347,12.6521,12.6347,12.6434,56700.0
2012-02-09 15:15:00,14.54,14.55,14.51,14.52,132100.0,12.6434,12.6521,12.6173,12.626,132100.0
2012-02-09 15:20:00,14.52,14.53,14.52,14.52,28500.0,12.626,12.6347,12.626,12.626,28500.0
2012-02-09 15:25:00,14.53,14.54,14.5,14.51,133600.0,12.6347,12.6434,12.6086,12.6173,133600.0
2012-02-09 15:30:00,14.5,14.52,14.5,14.51,53400.0,12.6086,12.626,12.6086,12.6173,53400.0
2012-02-09 15:35:00,14.52,14.53,14.48,14.48,167200.0,12.626,12.6347,12.5912,12.5912,167200.0
2012-02-09 15:40:00,14.48,14.5,14.45,14.47,141700.0,12.5912,12.6086,12.5651,12.5825,141700.0
2012-02-09 15:45:00,14.47,14.53,14.46,14.51,214200.0,12.5825,12.6347,12.5738,12.6173,214200.0
2012-02-09 15:50:00,14.5,14.52,14.48,14.52,77700.0,12.6086,12.626,12.5912,12.626,77700.0
2012-02-09 15:55:00,14.52,14.52,14.49,14.5,123400.0,12.626,12.626,12.5999,12.6086,123400.0
2012-02-10 09:30:00,14.37,14.37,14.22,14.26,129700.0,12.4956,12.4956,12.3651,12.3999,129700.0
2012-02-10 09:35:00,14.26,14.37,14.26,14.35,61300.0,12.3999,12.4956,12.3999,12.4782,61300.0
2012-02-10 09:40:00,14.36,14.44,14.35,14.44,76700.0,12.4869,12.5564,12.4782,12.5564,76700.0
2012-02-10 09:45:00,14.43,14.47,14.39,14.44,84200.0,12.5477,12.5825,12.513,12.5564,84200.0
2012-02-10 09:50:00,14.44,14.45,14.4,14.42,46400.0,12.5564,12.5651,12.5217,12.5391,46400.0
2012-02-10 09:55:00,14.39,14.41,14.29,14.33,49400.0,12.513,12.5304,12.426,12.4608,49400.0
2012-02-10 10:00:00,14.32,14.36,14.28,14.28,75200.0,12.4521,12.4869,12.4173,12.4173,75200.0
2012-02-10 10:05:00,14.28,14.3,14.24,14.25,69200.0,12.4173,12.4347,12.3825,12.3912,69200.0
2012-02-10 10:10:00,14.25,14.26,14.21,14.24,35600.0,12.3912,12.3999,12.3564,12.3825,35600.0
2012-02-10 10:15:00,14.23,14.31,14.23,14.29,90100.0,12.3738,12.4434,12.3738,12.426,90100.0
2012-02-10 10:20:00,14.29,14.32,14.28,14.3,50000.0,12.426,12.4521,12.4173,12.4347,50000.0
2012-02-10 10:25:00,14.3,14.31,14.25,14.25,71000.0,12.4347,12.4434,12.3912,12.3912,71000.0
2012-02-10 10:30:00,14.25,14.29,14.23,14.28,65200.0,12.3912,12.426,12.3738,12.4173,65200.0
2012-02-10 10:35:00,14.29,14.29,14.23,14.24,49000.0,12.426,12.426,12.3738,12.3825,49000.0
2012-02-10 10:40:00,14.24,14.33,14.23,14.33,105800.0,12.3825,12.4608,12.3738,12.4608,105800.0
2012-02-10 10:45:00,14.32,14.33,14.29,14.31,37100.0,12.4521,12.4608,12.426,12.4434,37100.0
2012-02-10 10:50:00,14.31,14.35,14.3,14.35,27800.0,12.4434,12.4782,12.4347,12.4782,27800.0
2012-02-10 10:55:00,14.35,14.38,14.34,14.37,30600.0,12.4782,12.5043,12.4695,12.4956,30600.0
2012-02-10 11:00:00,14.37,14.42,14.3,14.35,97600.0,12.4956,12.5391,12.4347,12.4782,97600.0
2012-02-10 11:05:00,14.35,14.4,14.35,14.39,24400.0,12.4782,12.5217,12.4782,12.513,24400.0
2012-02-10 11:10:00,14.39,14.41,14.38,14.39,21400.0,12.513,12.5304,12.5043,12.513,21400.0
2012-02-10 11:15:00,14.39,14.41,14.35,14.38,79700.0,12.513,12.5304,12.4782,12.5043,79700.0
2012-02-10 11:20:00,14.38,14.38,14.36,14.38,30900.0,12.5043,12.5043,12.4869,12.5043,30900.0
2012-02-10 11:25:00,14.38,14.38,14.33,14.33,21300.0,12.5043,12.5043,12.4608,12.4608,21300.0
2012-02-10 11:30:00,14.33,14.34,14.31,14.34,27500.0,12.4608,12.4695,12.4434,12.4695,27500.0
2012-02-10 11:35:00,14.34,14.36,14.33,14.35,71300.0,12.4695,12.4869,12.4608,12.4782,71300.0
2012-02-10 11:40:00,14.35,14.36,14.34,14.34,27400.0,12.4782,12.4869,12.4695,12.4695,27400.0
2012-02-10 11:45:00,14.34,14.35,14.32,14.34,13900.0,12.4695,12.4782,12.4521,12.4695,13900.0
2012-02-10 11:50:00,14.34,14.37,14.33,14.35,34700.0,12.4695,12.4956,12.4608,12.4782,34700.0
2012-02-10 11:55:00,14.36,14.36,14.32,14.32,41900.0,12.4869,12.4869,12.4521,12.4521,41900.0
2012-02-10 12:00:00,14.32,14.35,14.32,14.35,10500.0,12.4521,12.4782,12.4521,12.4782,10500.0
2012-02-10 12:05:00,14.35,14.37,14.31,14.32,134200.0,12.4782,12.4956,12.4434,12.4521,134200.0
2012-02-10 12:10:00,14.32,14.34,14.31,14.33,20300.0,12.4521,12.4695,12.4434,12.4608,20300.0
2012-02-10 12:15:00,14.33,14.34,14.31,14.34,21800.0,12.4608,12.4695,12.4434,12.4695,21800.0
2012-02-10 12:20:00,14.34,14.34,14.33,14.34,14100.0,12.4695,12.4695,12.4608,12.4695,14100.0
2012-02-10 12:25:00,14.34,14.34,14.31,14.33,30900.0,12.4695,12.4695,12.4434,12.4608,30900.0
2012-02-10 12:30:00,14.33,14.34,14.33,14.34,32000.0,12.4608,12.4695,12.4608,12.4695,32000.0
2012-02-10 12:35:00,14.34,14.35,14.31,14.32,65800.0,12.4695,12.4782,12.4434,12.4521,65800.0
2012-02-10 12:40:00,14.32,14.35,14.31,14.35,24400.0,12.4521,12.4782,12.4434,12.4782,24400.0
2012-02-10 12:45:00,14.34,14.36,14.33,14.34,28200.0,12.4695,12.4869,12.4608,12.4695,28200.0
2012-02-10 12:50:00,14.34,14.35,14.32,14.33,22700.0,12.4695,12.4782,12.4521,12.4608,22700.0
2012-02-10 12:55:00,14.33,14.37,14.33,14.37,18800.0,12.4608,12.4956,12.4608,12.4956,18800.0
2012-02-10 13:00:00,14.37,14.37,14.35,14.36,12600.0,12.4956,12.4956,12.4782,12.4869,12600.0
2012-02-10 13:05:00,14.36,14.37,14.34,14.34,23300.0,12.4869,12.4956,12.4695,12.4695,23300.0
2012-02-10 13:10:00,14.35,14.37,14.35,14.37,12700.0,12.4782,12.4956,12.4782,12.4956,12700.0
2012-02-10 13:15:00,14.37,14.37,14.33,14.36,52800.0,12.4956,12.4956,12.4608,12.4869,52800.0
2012-02-10 13:20:00,14.36,14.37,14.33,14.37,276400.0,12.4869,12.4956,12.4608,12.4956,276400.0
2012-02-10 13:25:00,14.36,14.37,14.32,14.34,195200.0,12.4869,12.4956,12.4521,12.4695,195200.0
2012-02-10 13:30:00,14.33,14.33,14.26,14.29,254600.0,12.4608,12.4608,12.3999,12.426,254600.0
2012-02-10 13:35:00,14.29,14.29,14.23,14.28,67000.0,12.426,12.426,12.3738,12.4173,67000.0
2012-02-10 13:40:00,14.27,14.3,14.26,14.28,238900.0,12.4086,12.4347,12.3999,12.4173,238900.0
2012-02-10 13:45:00,14.28,14.28,14.24,14.26,35600.0,12.4173,12.4173,12.3825,12.3999,35600.0
2012-02-10 13:50:00,14.25,14.3,14.25,14.3,22500.0,12.3912,12.4347,12.3912,12.4347,22500.0
2012-02-10 13:55:00,14.29,14.3,14.28,14.29,24800.0,12.426,12.4347,12.4173,12.426,24800.0
2012-02-10 14:00:00,14.28,14.33,14.27,14.31,53700.0,12.4173,12.4608,12.4086,12.4434,53700.0
2012-02-10 14:05:00,14.31,14.32,14.29,14.3,19800.0,12.4434,12.4521,12.426,12.4347,19800.0
2012-02-10 14:10:00,14.3,14.31,14.3,14.3,5300.0,12.4347,12.4434,12.4347,12.4347,5300.0
2012-02-10 14:15:00,14.3,14.31,14.27,14.31,29800.0,12.4347,12.4434,12.4086,12.4434,29800.0
2012-02-10 14:20:00,14.31,14.33,14.28,14.29,33300.0,12.4434,12.4608,12.4173,12.426,33300.0
2012-02-10 14:25:00,14.29,14.32,14.28,14.3,153900.0,12.426,12.4521,12.4173,12.4347,153900.0
2012-02-10 14:30:00,14.3,14.34,14.29,14.34,40700.0,12.4347,12.4695,12.426,12.4695,40700.0
2012-02-10 14:35:00,14.33,14.34,14.29,14.31,50400.0,12.4608,12.4695,12.426,12.4434,50400.0
2012-02-10 14:40:00,14.31,14.32,14.3,14.31,21900.0,12.4434,12.4521,12.4347,12.4434,21900.0
2012-02-10 14:45:00,14.31,14.31,14.29,14.29,22800.0,12.4434,12.4434,12.426,12.426,22800.0
2012-02-10 14:50:00,14.3,14.31,14.29,14.3,12400.0,12.4347,12.4434,12.426,12.4347,12400.0
2012-02-10 14:55:00,14.3,14.3,14.28,14.29,26700.0,12.4347,12.4347,12.4173,12.426,26700.0
2012-02-10 15:00:00,14.28,14.29,14.25,14.26,30600.0,12.4173,12.426,12.3912,12.3999,30600.0
2012-02-10 15:05:00,14.26,14.27,14.24,14.27,34200.0,12.3999,12.4086,12.3825,12.4086,34200.0
2012-02-10 15:10:00,14.27,14.27,14.22,14.27,60500.0,12.4086,12.4086,12.3651,12.4086,60500.0
2012-02-10 15:15:00,14.27,14.29,14.25,14.28,64100.0,12.4086,12.426,12.3912,12.4173,64100.0
2012-02-10 15:20:00,14.27,14.29,14.26,14.28,30000.0,12.4086,12.426,12.3999,12.4173,30000.0
2012-02-10 15:25:00,14.28,14.31,14.26,14.31,30200.0,12.4173,12.4434,12.3999,12.4434,30200.0
2012-02-10 15:30:00,14.31,14.32,14.29,14.32,51600.0,12.4434,12.4521,12.426,12.4521,51600.0
2012-02-10 15:35:00,14.32,14.33,14.29,14.29,60100.0,12.4521,12.4608,12.426,12.426,60100.0
2012-02-10 15:40:00,14.29,14.33,14.29,14.33,38000.0,12.426,12.4608,12.426,12.4608,38000.0
2012-02-10 15:45:00,14.33,14.35,14.3,14.3,109600.0,12.4608,12.4782,12.4347,12.4347,109600.0
2012-02-10 15:50:00,14.3,14.32,14.29,14.31,64000.0,12.4347,12.4521,12.426,12.4434,64000.0
2012-02-10 15:55:00,14.31,14.34,14.3,14.32,161900.0,12.4434,12.4695,12.4347,12.4521,161900.0
2012-02-13 09:30:00,14.49,14.68,14.42,14.54,126700.0,12.5999,12.7651,12.5391,12.6434,126700.0
2012-02-13 09:35:00,14.54,14.58,14.5,14.58,40200.0,12.6434,12.6782,12.6086,12.6782,40200.0
2012-02-13 09:40:00,14.57,14.57,14.47,14.48,42400.0,12.6695,12.6695,12.5825,12.5912,42400.0
2012-02-13 09:45:00,14.48,14.51,14.46,14.47,49500.0,12.5912,12.6173,12.5738,12.5825,49500.0
2012-02-13 09:50:00,14.47,14.52,14.44,14.48,71900.0,12.5825,12.626,12.5564,12.5912,71900.0
2012-02-13 09:55:00,14.48,14.52,14.48,14.5,23800.0,12.5912,12.626,12.5912,12.6086,23800.0
2012-02-13 10:00:00,14.5,14.52,14.49,14.51,31300.0,12.6086,12.626,12.5999,12.6173,31300.0
2012-02-13 10:05:00,14.52,14.57,14.52,14.54,36500.0,12.626,12.6695,12.626,12.6434,36500.0
2012-02-13 10:10:00,14.54,14.54,14.49,14.5,37900.0,12.6434,12.6434,12.5999,12.6086,37900.0
2012-02-13 10:15:00,14.49,14.51,14.44,14.5,156200.0,12.5999,12.6173,12.5564,12.6086,156200.0
2012-02-13 10:20:00,14.49,14.51,14.47,14.49,111400.0,12.5999,12.6173,12.5825,12.5999,111400.0
2012-02-13 10:25:00,14.49,14.52,14.49,14.49,32000.0,12.5999,12.626,12.5999,12.5999,32000.0
2012-02-13 10:30:00,14.49,14.5,14.43,14.45,38700.0,12.5999,12.6086,12.5477,12.5651,38700.0
2012-02-13 10:35:00,14.45,14.48,14.44,14.47,14200.0,12.5651,12.5912,12.5564,12.5825,14200.0
2012-02-13 10:40:00,14.47,14.48,14.45,14.46,53500.0,12.5825,12.5912,12.5651,12.5738,53500.0
2012-02-13 10:45:00,14.45,14.45,14.39,14.39,136800.0,12.5651,12.5651,12.513,12.513,136800.0
2012-02-13 10:50:00,14.4,14.46,14.38,14.45,39800.0,12.5217,12.5738,12.5043,12.5651,39800.0
2012-02-13 10:55:00,14.45,14.48,14.44,14.47,40300.0,12.5651,12.5912,12.5564,12.5825,40300.0
2012-02-13 11:00:00,14.46,14.52,14.46,14.51,72500.0,12.5738,12.626,12.5738,12.6173,72500.0
2012-02-13 11:05:00,14.5,14.55,14.5,14.54,81600.0,12.6086,12.6521,12.6086,12.6434,81600.0
2012-02-13 11:10:00,14.55,14.57,14.49,14.51,183600.0,12.6521,12.6695,12.5999,12.6173,183600.0
2012-02-13 11:15:00,14.51,14.53,14.5,14.52,46800.0,12.6173,12.6347,12.6086,12.626,46800.0
2012-02-13 11:20:00,14.52,14.54,14.51,14.53,22200.0,12.626,12.6434,12.6173,12.6347,22200.0
2012-02-13 11:25:00,14.53,14.56,14.52,14.53,270600.0,12.6347,12.6608,12.626,12.6347,270600.0
2012-02-13 11:30:00,14.53,14.55,14.51,14.52,208700.0,12.6347,12.6521,12.6173,12.626,208700.0
2012-02-13 11:35:00,14.52,14.54,14.51,14.54,10200.0,12.626,12.6434,12.6173,12.6434,10200.0
2012-02-13 11:40:00,14.54,14.54,14.51,14.53,156500.0,12.6434,12.6434,12.6173,12.6347,156500.0
2012-02-13 11:45:00,14.54,14.6,14.53,14.58,392100.0,12.6434,12.6956,12.6347,12.6782,392100.0
2012-02-13 11:50:00,14.58,14.6,14.55,14.56,32800.0,12.6782,12.6956,12.6521,12.6608,32800.0
2012-02-13 11:55:00,14.57,14.59,14.57,14.58,23700.0,12.6695,12.6869,12.6695,12.6782,23700.0
2012-02-13 12:00:00,14.57,14.6,14.56,14.58,208600.0,12.6695,12.6956,12.6608,12.6782,208600.0
2012-02-13 12:05:00,14.58,14.58,14.56,14.56,13700.0,12.6782,12.6782,12.6608,12.6608,13700.0
2012-02-13 12:10:00,14.57,14.58,14.54,14.55,26800.0,12.6695,12.6782,12.6434,12.6521,26800.0
2012-02-13 12:15:00,14.54,14.56,14.54,14.56,22000.0,12.6434,12.6608,12.6434,12.6608,22000.0
2012-02-13 12:20:00,14.56,14.56,14.55,14.56,2900.0,12.6608,12.6608,12.6521,12.6608,2900.0
2012-02-13 12:25:00,14.56,14.56,14.54,14.54,24400.0,12.6608,12.6608,12.6434,12.6434,24400.0
2012-02-13 12:30:00,14.54,14.54,14.51,14.53,234000.0,12.6434,12.6434,12.6173,12.6347,234000.0
2012-02-13 12:35:00,14.53,14.54,14.51,14.52,12400.0,12.6347,12.6434,12.6173,12.626,12400.0
2012-02-13 12:40:00,14.52,14.54,14.51,14.54,14100.0,12.626,12.6434,12.6173,12.6434,14100.0
2012-02-13 12:45:00,14.54,14.54,14.53,14.54,13900.0,12.6434,12.6434,12.6347,12.6434,13900.0
2012-02-13 12:50:00,14.53,14.56,14.53,14.53,12200.0,12.6347,12.6608,12.6347,12.6347,12200.0
2012-02-13 12:55:00,14.54,14.54,14.53,14.54,5500.0,12.6434,12.6434,12.6347,12.6434,5500.0
2012-02-13 13:00:00,14.55,14.56,14.54,14.56,75700.0,12.6521,12.6608,12.6434,12.6608,75700.0
2012-02-13 13:05:00,14.54,14.55,14.53,14.54,15800.0,12.6434,12.6521,12.6347,12.6434,15800.0
2012-02-13 13:10:00,14.55,14.6,14.55,14.6,45400.0,12.6521,12.6956,12.6521,12.6956,45400.0
2012-02-13 13:15:00,14.59,14.62,14.59,14.6,139300.0,12.6869,12.713,12.6869,12.6956,139300.0
2012-02-13 13:20:00,14.6,14.61,14.6,14.6,12000.0,12.6956,12.7043,12.6956,12.6956,12000.0
2012-02-13 13:25:00,14.6,14.61,14.6,14.61,15400.0,12.6956,12.7043,12.6956,12.7043,15400.0
2012-02-13 13:30:00,14.61,14.61,14.6,14.61,11100.0,12.7043,12.7043,12.6956,12.7043,11100.0
2012-02-13 13:35:00,14.61,14.63,14.61,14.62,97500.0,12.7043,12.7217,12.7043,12.713,97500.0
2012-02-13 13:40:00,14.62,14.63,14.62,14.63,59400.0,12.713,12.7217,12.713,12.7217,59400.0
2012-02-13 13:45:00,14.63,14.66,14.61,14.63,134500.0,12.7217,12.7477,12.7043,12.7217,134500.0
2012-02-13 13:50:00,14.63,14.67,14.62,14.66,230800.0,12.7217,12.7564,12.713,12.7477,230800.0
2012-02-13 13:55:00,14.65,14.67,14.65,14.66,45100.0,12.7391,12.7564,12.7391,12.7477,45100.0
2012-02-13 14:00:00,14.65,14.66,14.64,14.64,17700.0,12.7391,12.7477,12.7304,12.7304,17700.0
2012-02-13 14:05:00,14.65,14.68,14.64,14.67,67900.0,12.7391,12.7651,12.7304,12.7564,67900.0
2012-02-13 14:10:00,14.68,14.68,14.67,14.68,8400.0,12.7651,12.7651,12.7564,12.7651,8400.0
2012-02-13 14:15:00,14.68,14.71,14.68,14.7,109500.0,12.7651,12.7912,12.7651,12.7825,109500.0
2012-02-13 14:20:00,14.7,14.7,14.68,14.69,21500.0,12.7825,12.7825,12.7651,12.7738,21500.0
2012-02-13 14:25:00,14.69,14.7,14.68,14.7,26800.0,12.7738,12.7825,12.7651,12.7825,26800.0
2012-02-13 14:30:00,14.7,14.7,14.69,14.7,10600.0,12.7825,12.7825,12.7738,12.7825,10600.0
2012-02-13 14:35:00,14.69,14.71,14.69,14.69,133600.0,12.7738,12.7912,12.7738,12.7738,133600.0
2012-02-13 14:40:00,14.69,14.71,14.67,14.67,90900.0,12.7738,12.7912,12.7564,12.7564,90900.0
2012-02-13 14:45:00,14.67,14.71,14.67,14.7,124000.0,12.7564,12.7912,12.7564,12.7825,124000.0
2012-02-13 14:50:00,14.7,14.72,14.69,14.7,246400.0,12.7825,12.7999,12.7738,12.7825,246400.0
2012-02-13 14:55:00,14.69,14.72,14.69,14.7,80900.0,12.7738,12.7999,12.7738,12.7825,80900.0
2012-02-13 15:00:00,14.7,14.71,14.65,14.65,160900.0,12.7825,12.7912,12.7391,12.7391,160900.0
2012-02-13 15:05:00,14.66,14.67,14.62,14.67,58800.0,12.7477,12.7564,12.713,12.7564,58800.0
2012-02-13 15:10:00,14.67,14.72,14.67,14.71,159100.0,12.7564,12.7999,12.7564,12.7912,159100.0
2012-02-13 15:15:00,14.72,14.73,14.71,14.72,169700.0,12.7999,12.8086,12.7912,12.7999,169700.0
2012-02-13 15:20:00,14.72,14.72,14.71,14.71,22300.0,12.7999,12.7999,12.7912,12.7912,22300.0
2012-02-13 15:25:00,14.71,14.74,14.71,14.72,279000.0,12.7912,12.8173,12.7912,12.7999,279000.0
2012-02-13 15:30:00,14.72,14.74,14.7,14.7,107300.0,12.7999,12.8173,12.7825,12.7825,107300.0
2012-02-13 15:35:00,14.7,14.71,14.68,14.68,115700.0,12.7825,12.7912,12.7651,12.7651,115700.0
2012-02-13 15:40:00,14.69,14.7,14.68,14.7,47000.0,12.7738,12.7825,12.7651,12.7825,47000.0
2012-02-13 15:45:00,14.7,14.71,14.69,14.7,59600.0,12.7825,12.7912,12.7738,12.7825,59600.0
2012-02-13 15:50:00,14.69,14.72,14.69,14.72,282300.0,12.7738,12.7999,12.7738,12.7999,282300.0
2012-02-13 15:55:00,14.72,14.73,14.71,14.72,252200.0,12.7999,12.8086,12.7912,12.7999,252200.0
2012-02-14 09:30:00,14.48,14.5,14.31,14.31,162800.0,12.5912,12.6086,12.4434,12.4434,162800.0
2012-02-14 09:35:00,14.31,14.33,14.25,14.31,138400.0,12.4434,12.4608,12.3912,12.4434,138400.0
2012-02-14 09:40:00,14.31,14.36,14.3,14.34,239100.0,12.4434,12.4869,12.4347,12.4695,239100.0
2012-02-14 09:45:00,14.34,14.52,14.34,14.51,153600.0,12.4695,12.626,12.4695,12.6173,153600.0
2012-02-14 09:50:00,14.51,14.58,14.48,14.49,223100.0,12.6173,12.6782,12.5912,12.5999,223100.0
2012-02-14 09:55:00,14.49,14.61,14.4,14.53,185100.0,12.5999,12.7043,12.5217,12.6347,185100.0
2012-02-14 10:00:00,14.53,14.54,14.43,14.43,50600.0,12.6347,12.6434,12.5477,12.5477,50600.0
2012-02-14 10:05:00,14.43,14.43,14.39,14.4,98300.0,12.5477,12.5477,12.513,12.5217,98300.0
2012-02-14 10:10:00,14.39,14.44,14.34,14.44,141200.0,12.513,12.5564,12.4695,12.5564,141200.0
2012-02-14 10:15:00,14.43,14.44,14.38,14.4,91100.0,12.5477,12.5564,12.5043,12.5217,91100.0
2012-02-14 10:20:00,14.41,14.51,14.41,14.51,126800.0,12.5304,12.6173,12.5304,12.6173,126800.0
2012-02-14 10:25:00,14.51,14.52,14.48,14.49,195100.0,12.6173,12.626,12.5912,12.5999,195100.0
2012-02-14 10:30:00,14.5,14.5,14.46,14.47,143300.0,12.6086,12.6086,12.5738,12.5825,143300.0
2012-02-14 10:35:00,14.47,14.5,14.47,14.49,73100.0,12.5825,12.6086,12.5825,12.5999,73100.0
2012-02-14 10:40:00,14.49,14.49,14.47,14.48,33100.0,12.5999,12.5999,12.5825,12.5912,33100.0
2012-02-14 10:45:00,14.48,14.52,14.48,14.52,34900.0,12.5912,12.626,12.5912,12.626,34900.0
2012-02-14 10:50:00,14.51,14.52,14.47,14.48,109900.0,12.6173,12.626,12.5825,12.5912,109900.0
2012-02-14 10:55:00,14.48,14.48,14.45,14.46,34700.0,12.5912,12.5912,12.5651,12.5738,34700.0
2012-02-14 11:00:00,14.46,14.49,14.46,14.47,34500.0,12.5738,12.5999,12.5738,12.5825,34500.0
2012-02-14 11:05:00,14.48,14.48,14.42,14.44,194800.0,12.5912,12.5912,12.5391,12.5564,194800.0
2012-02-14 11:10:00,14.45,14.5,14.42,14.5,111500.0,12.5651,12.6086,12.5391,12.6086,111500.0
2012-02-14 11:15:00,14.49,14.5,14.48,14.5,266500.0,12.5999,12.6086,12.5912,12.6086,266500.0
2012-02-14 11:20:00,14.5,14.51,14.48,14.5,113000.0,12.6086,12.6173,12.5912,12.6086,113000.0
2012-02-14 11:25:00,14.5,14.56,14.49,14.54,148000.0,12.6086,12.6608,12.5999,12.6434,148000.0
2012-02-14 11:30:00,14.55,14.63,14.54,14.61,87300.0,12.6521,12.7217,12.6434,12.7043,87300.0
2012-02-14 11:35:00,14.6,14.61,14.58,14.6,303200.0,12.6956,12.7043,12.6782,12.6956,303200.0
2012-02-14 11:40:00,14.61,14.64,14.57,14.57,120100.0,12.7043,12.7304,12.6695,12.6695,120100.0
2012-02-14 11:45:00,14.58,14.62,14.57,14.62,71300.0,12.6782,12.713,12.6695,12.713,71300.0
2012-02-14 11:50:00,14.62,14.65,14.61,14.61,78500.0,12.713,12.7391,12.7043,12.7043,78500.0
2012-02-14 11:55:00,14.62,14.62,14.58,14.59,95300.0,12.713,12.713,12.6782,12.6869,95300.0
2012-02-14 12:00:00,14.59,14.6,14.58,14.6,68200.0,12.6869,12.6956,12.6782,12.6956,68200.0
2012-02-14 12:05:00,14.6,14.62,14.59,14.6,67500.0,12.6956,12.713,12.6869,12.6956,67500.0
2012-02-14 12:10:00,14.61,14.61,14.58,14.58,15500.0,12.7043,12.7043,12.6782,12.6782,15500.0
2012-02-14 12:15:00,14.58,14.58,14.53,14.54,84400.0,12.6782,12.6782,12.6347,12.6434,84400.0
2012-02-14 12:20:00,14.54,14.54,14.53,14.53,52700.0,12.6434,12.6434,12.6347,12.6347,52700.0
2012-02-14 12:25:00,14.53,14.54,14.51,14.52,189300.0,12.6347,12.6434,12.6173,12.626,189300.0
2012-02-14 12:30:00,14.52,14.53,14.49,14.5,79900.0,12.626,12.6347,12.5999,12.6086,79900.0
2012-02-14 12:35:00,14.5,14.5,14.49,14.5,32300.0,12.6086,12.6086,12.5999,12.6086,32300.0
2012-02-14 12:40:00,14.5,14.51,14.49,14.5,29400.0,12.6086,12.6173,12.5999,12.6086,29400.0
2012-02-14 12:45:00,14.49,14.51,14.49,14.51,31500.0,12.5999,12.6173,12.5999,12.6173,31500.0
2012-02-14 12:50:00,14.51,14.51,14.47,14.48,50800.0,12.6173,12.6173,12.5825,12.5912,50800.0
2012-02-14 12:55:00,14.48,14.48,14.43,14.48,90000.0,12.5912,12.5912,12.5477,12.5912,90000.0
2012-02-14 13:00:00,14.48,14.48,14.44,14.46,48000.0,12.5912,12.5912,12.5564,12.5738,48000.0
2012-02-14 13:05:00,14.46,14.46,14.43,14.43,30800.0,12.5738,12.5738,12.5477,12.5477,30800.0
2012-02-14 13:10:00,14.43,14.45,14.42,14.42,91000.0,12.5477,12.5651,12.5391,12.5391,91000.0
2012-02-14 13:15:00,14.42,14.43,14.4,14.41,35000.0,12.5391,12.5477,12.5217,12.5304,35000.0
2012-02-14 13:20:00,14.41,14.42,14.39,14.41,111000.0,12.5304,12.5391,12.513,12.5304,111000.0
2012-02-14 13:25:00,14.42,14.42,14.38,14.39,112000.0,12.5391,12.5391,12.5043,12.513,112000.0
2012-02-14 13:30:00,14.39,14.41,14.39,14.4,91700.0,12.513,12.5304,12.513,12.5217,91700.0
2012-02-14 13:35:00,14.41,14.41,14.4,14.41,18400.0,12.5304,12.5304,12.5217,12.5304,18400.0
2012-02-14 13:40:00,14.4,14.41,14.39,14.39,24400.0,12.5217,12.5304,12.513,12.513,24400.0
2012-02-14 13:45:00,14.38,14.41,14.38,14.39,56700.0,12.5043,12.5304,12.5043,12.513,56700.0
2012-02-14 13:50:00,14.39,14.41,14.39,14.39,82700.0,12.513,12.5304,12.513,12.513,82700.0
2012-02-14 13:55:00,14.4,14.41,14.39,14.4,32100.0,12.5217,12.5304,12.513,12.5217,32100.0
2012-02-14 14:00:00,14.41,14.41,14.4,14.4,4900.0,12.5304,12.5304,12.5217,12.5217,4900.0
2012-02-14 14:05:00,14.41,14.41,14.38,14.38,44900.0,12.5304,12.5304,12.5043,12.5043,44900.0
2012-02-14 14:10:00,14.39,14.4,14.38,14.39,56900.0,12.513,12.5217,12.5043,12.513,56900.0
2012-02-14 14:15:00,14.39,14.41,14.38,14.38,124700.0,12.513,12.5304,12.5043,12.5043,124700.0
2012-02-14 14:20:00,14.38,14.39,14.36,14.36,54400.0,12.5043,12.513,12.4869,12.4869,54400.0
2012-02-14 14:25:00,14.37,14.37,14.36,14.36,38400.0,12.4956,12.4956,12.4869,12.4869,38400.0
2012-02-14 14:30:00,14.36,14.4,14.35,14.4,48700.0,12.4869,12.5217,12.4782,12.5217,48700.0
2012-02-14 14:35:00,14.4,14.41,14.39,14.41,131700.0,12.5217,12.5304,12.513,12.5304,131700.0
2012-02-14 14:40:00,14.41,14.41,14.39,14.39,82400.0,12.5304,12.5304,12.513,12.513,82400.0
2012-02-14 14:45:00,14.4,14.41,14.37,14.4,74900.0,12.5217,12.5304,12.4956,12.5217,74900.0
2012-02-14 14:50:00,14.4,14.41,14.4,14.41,115600.0,12.5217,12.5304,12.5217,12.5304,115600.0
2012-02-14 14:55:00,14.4,14.41,14.39,14.41,142400.0,12.5217,12.5304,12.513,12.5304,142400.0
2012-02-14 15:00:00,14.4,14.43,14.38,14.42,193500.0,12.5217,12.5477,12.5043,12.5391,193500.0
2012-02-14 15:05:00,14.41,14.42,14.38,14.38,187300.0,12.5304,12.5391,12.5043,12.5043,187300.0
2012-02-14 15:10:00,14.38,14.38,14.35,14.35,96900.0,12.5043,12.5043,12.4782,12.4782,96900.0
2012-02-14 15:15:00,14.35,14.36,14.34,14.35,57300.0,12.4782,12.4869,12.4695,12.4782,57300.0
2012-02-14 15:20:00,14.35,14.37,14.35,14.35,69300.0,12.4782,12.4956,12.4782,12.4782,69300.0
2012-02-14 15:25:00,14.36,14.37,14.35,14.36,82100.0,12.4869,12.4956,12.4782,12.4869,82100.0
2012-02-14 15:30:00,14.35,14.38,14.34,14.38,74700.0,12.4782,12.5043,12.4695,12.5043,74700.0
2012-02-14 15:35:00,14.38,14.48,14.38,14.47,238700.0,12.5043,12.5912,12.5043,12.5825,238700.0
2012-02-14 15:40:00,14.48,14.5,14.47,14.5,127900.0,12.5912,12.6086,12.5825,12.6086,127900.0
2012-02-14 15:45:00,14.5,14.56,14.49,14.56,235900.0,12.6086,12.6608,12.5999,12.6608,235900.0
2012-02-14 15:50:00,14.56,14.57,14.53,14.54,144800.0,12.6608,12.6695,12.6347,12.6434,144800.0
2012-02-14 15:55:00,14.54,14.56,14.54,14.55,425700.0,12.6434,12.6608,12.6434,12.6521,425700.0
2012-02-15 09:30:00,14.64,14.69,14.58,14.66,68200.0,12.7304,12.7738,12.6782,12.7477,68200.0
2012-02-15 09:35:00,14.65,14.66,14.47,14.49,59600.0,12.7391,12.7477,12.5825,12.5999,59600.0
2012-02-15 09:40:00,14.48,14.54,14.47,14.54,143100.0,12.5912,12.6434,12.5825,12.6434,143100.0
2012-02-15 09:45:00,14.54,14.61,14.53,14.57,92500.0,12.6434,12.7043,12.6347,12.6695,92500.0
2012-02-15 09:50:00,14.57,14.64,14.54,14.61,147400.0,12.6695,12.7304,12.6434,12.7043,147400.0
2012-02-15 09:55:00,14.61,14.68,14.58,14.67,127200.0,12.7043,12.7651,12.6782,12.7564,127200.0
2012-02-15 10:00:00,14.68,14.75,14.68,14.7,325200.0,12.7651,12.826,12.7651,12.7825,325200.0
2012-02-15 10:05:00,14.7,14.71,14.64,14.64,163800.0,12.7825,12.7912,12.7304,12.7304,163800.0
2012-02-15 10:10:00,14.65,14.76,14.65,14.69,437500.0,12.7391,12.8347,12.7391,12.7738,437500.0
2012-02-15 10:15:00,14.69,14.72,14.66,14.67,94800.0,12.7738,12.7999,12.7477,12.7564,94800.0
2012-02-15 10:20:00,14.66,14.68,14.63,14.68,86800.0,12.7477,12.7651,12.7217,12.7651,86800.0
2012-02-15 10:25:00,14.67,14.74,14.67,14.73,151700.0,12.7564,12.8173,12.7564,12.8086,151700.0
2012-02-15 10:30:00,14.73,14.76,14.72,14.73,325400.0,12.8086,12.8347,12.7999,12.8086,325400.0
2012-02-15 10:35:00,14.73,14.74,14.71,14.74,68800.0,12.8086,12.8173,12.7912,12.8173,68800.0
2012-02-15 10:40:00,14.73,14.76,14.72,14.75,181500.0,12.8086,12.8347,12.7999,12.826,181500.0
2012-02-15 10:45:00,14.75,14.76,14.74,14.74,101500.0,12.826,12.8347,12.8173,12.8173,101500.0
2012-02-15 10:50:00,14.74,14.77,14.72,14.76,549600.0,12.8173,12.8434,12.7999,12.8347,549600.0
2012-02-15 10:55:00,14.76,14.76,14.68,14.7,459800.0,12.8347,12.8347,12.7651,12.7825,459800.0
2012-02-15 11:00:00,14.7,14.73,14.69,14.72,184500.0,12.7825,12.8086,12.7738,12.7999,184500.0
2012-02-15 11:05:00,14.73,14.73,14.68,14.7,99700.0,12.8086,12.8086,12.7651,12.7825,99700.0
2012-02-15 11:10:00,14.7,14.7,14.64,14.64,88100.0,12.7825,12.7825,12.7304,12.7304,88100.0
2012-02-15 11:15:00,14.64,14.7,14.64,14.68,96900.0,12.7304,12.7825,12.7304,12.7651,96900.0
2012-02-15 11:20:00,14.68,14.71,14.63,14.64,100400.0,12.7651,12.7912,12.7217,12.7304,100400.0
2012-02-15 11:25:00,14.65,14.68,14.64,14.68,46300.0,12.7391,12.7651,12.7304,12.7651,46300.0
2012-02-15 11:30:00,14.68,14.69,14.66,14.67,56800.0,12.7651,12.7738,12.7477,12.7564,56800.0
2012-02-15 11:35:00,14.67,14.68,14.66,14.68,52500.0,12.7564,12.7651,12.7477,12.7651,52500.0
2012-02-15 11:40:00,14.68,14.71,14.66,14.66,196900.0,12.7651,12.7912,12.7477,12.7477,196900.0
2012-02-15 11:45:00,14.67,14.69,14.65,14.67,130200.0,12.7564,12.7738,12.7391,12.7564,130200.0
2012-02-15 11:50:00,14.66,14.67,14.64,14.66,75700.0,12.7477,12.7564,12.7304,12.7477,75700.0
2012-02-15 11:55:00,14.65,14.66,14.63,14.64,165800.0,12.7391,12.7477,12.7217,12.7304,165800.0
2012-02-15 12:00:00,14.64,14.66,14.62,14.66,167400.0,12.7304,12.7477,12.713,12.7477,167400.0
2012-02-15 12:05:00,14.66,14.68,14.65,14.65,219300.0,12.7477,12.7651,12.7391,12.7391,219300.0
2012-02-15 12:10:00,14.66,14.67,14.62,14.62,227900.0,12.7477,12.7564,12.713,12.713,227900.0
2012-02-15 12:15:00,14.63,14.63,14.6,14.6,98300.0,12.7217,12.7217,12.6956,12.6956,98300.0
2012-02-15 12:20:00,14.6,14.61,14.58,14.58,188800.0,12.6956,12.7043,12.6782,12.6782,188800.0
2012-02-15 12:25:00,14.58,14.63,14.58,14.63,39100.0,12.6782,12.7217,12.6782,12.7217,39100.0
2012-02-15 12:30:00,14.62,14.63,14.54,14.58,298800.0,12.713,12.7217,12.6434,12.6782,298800.0
2012-02-15 12:35:00,14.57,14.59,14.57,14.58,29600.0,12.6695,12.6869,12.6695,12.6782,29600.0
2012-02-15 12:40:00,14.58,14.61,14.57,14.57,103600.0,12.6782,12.7043,12.6695,12.6695,103600.0
2012-02-15 12:45:00,14.56,14.61,14.55,14.59,307600.0,12.6608,12.7043,12.6521,12.6869,307600.0
2012-02-15 12:50:00,14.59,14.63,14.57,14.57,330700.0,12.6869,12.7217,12.6695,12.6695,330700.0
2012-02-15 12:55:00,14.58,14.59,14.53,14.53,262800.0,12.6782,12.6869,12.6347,12.6347,262800.0
2012-02-15 13:00:00,14.53,14.53,14.48,14.51,333500.0,12.6347,12.6347,12.5912,12.6173,333500.0
2012-02-15 13:05:00,14.52,14.55,14.5,14.54,118200.0,12.626,12.6521,12.6086,12.6434,118200.0
2012-02-15 13:10:00,14.54,14.58,14.53,14.54,72900.0,12.6434,12.6782,12.6347,12.6434,72900.0
2012-02-15 13:15:00,14.53,14.57,14.52,14.57,79900.0,12.6347,12.6695,12.626,12.6695,79900.0
2012-02-15 13:20:00,14.57,14.57,14.55,14.55,14300.0,12.6695,12.6695,12.6521,12.6521,14300.0
2012-02-15 13:25:00,14.56,14.57,14.54,14.57,41400.0,12.6608,12.6695,12.6434,12.6695,41400.0
2012-02-15 13:30:00,14.58,14.59,14.55,14.55,36800.0,12.6782,12.6869,12.6521,12.6521,36800.0
2012-02-15 13:35:00,14.55,14.56,14.53,14.54,48200.0,12.6521,12.6608,12.6347,12.6434,48200.0
2012-02-15 13:40:00,14.54,14.55,14.51,14.54,42800.0,12.6434,12.6521,12.6173,12.6434,42800.0
2012-02-15 13:45:00,14.54,14.54,14.49,14.52,37100.0,12.6434,12.6434,12.5999,12.626,37100.0
2012-02-15 13:50:00,14.51,14.55,14.5,14.55,39500.0,12.6173,12.6521,12.6086,12.6521,39500.0
2012-02-15 13:55:00,14.55,14.58,14.53,14.58,43500.0,12.6521,12.6782,12.6347,12.6782,43500.0
2012-02-15 14:00:00,14.58,14.59,14.52,14.52,97300.0,12.6782,12.6869,12.626,12.626,97300.0
2012-02-15 14:05:00,14.52,14.54,14.51,14.53,56100.0,12.626,12.6434,12.6173,12.6347,56100.0
2012-02-15 14:10:00,14.53,14.54,14.49,14.5,77000.0,12.6347,12.6434,12.5999,12.6086,77000.0
2012-02-15 14:15:00,14.5,14.53,14.47,14.48,52600.0,12.6086,12.6347,12.5825,12.5912,52600.0
2012-02-15 14:20:00,14.47,14.53,14.47,14.51,181400.0,12.5825,12.6347,12.5825,12.6173,181400.0
2012-02-15 14:25:00,14.51,14.55,14.5,14.52,94400.0,12.6173,12.6521,12.6086,12.626,94400.0
2012-02-15 14:30:00,14.53,14.54,14.49,14.49,34900.0,12.6347,12.6434,12.5999,12.5999,34900.0
2012-02-15 14:35:00,14.49,14.5,14.47,14.47,41500.0,12.5999,12.6086,12.5825,12.5825,41500.0
2012-02-15 14:40:00,14.47,14.48,14.44,14.46,65700.0,12.5825,12.5912,12.5564,12.5738,65700.0
2012-02-15 14:45:00,14.46,14.46,14.42,14.44,61900.0,12.5738,12.5738,12.5391,12.5564,61900.0
2012-02-15 14:50:00,14.44,14.5,14.43,14.48,148900.0,12.5564,12.6086,12.5477,12.5912,148900.0
2012-02-15 14:55:00,14.48,14.49,14.43,14.43,187800.0,12.5912,12.5999,12.5477,12.5477,187800.0
2012-02-15 15:00:00,14.43,14.45,14.42,14.43,177900.0,12.5477,12.5651,12.5391,12.5477,177900.0
2012-02-15 15:05:00,14.43,14.48,14.43,14.45,175300.0,12.5477,12.5912,12.5477,12.5651,175300.0
2012-02-15 15:10:00,14.45,14.48,14.43,14.48,137200.0,12.5651,12.5912,12.5477,12.5912,137200.0
2012-02-15 15:15:00,14.48,14.5,14.45,14.46,112800.0,12.5912,12.6086,12.5651,12.5738,112800.0
2012-02-15 15:20:00,14.46,14.52,14.46,14.49,178500.0,12.5738,12.626,12.5738,12.5999,178500.0
2012-02-15 15:25:00,14.49,14.54,14.49,14.53,228400.0,12.5999,12.6434,12.5999,12.6347,228400.0
2012-02-15 15:30:00,14.54,14.55,14.5,14.5,146900.0,12.6434,12.6521,12.6086,12.6086,146900.0
2012-02-15 15:35:00,14.5,14.52,14.49,14.5,60100.0,12.6086,12.626,12.5999,12.6086,60100.0
2012-02-15 15:40:00,14.5,14.56,14.49,14.55,158000.0,12.6086,12.6608,12.5999,12.6521,158000.0
2012-02-15 15:45:00,14.54,14.58,14.52,14.53,140400.0,12.6434,12.6782,12.626,12.6347,140400.0
2012-02-15 15:50:00,14.52,14.54,14.51,14.51,178900.0,12.626,12.6434,12.6173,12.6173,178900.0
2012-02-15 15:55:00,14.51,14.53,14.5,14.52,318700.0,12.6173,12.6347,12.6086,12.626,318700.0
2012-02-16 09:30:00,14.59,14.62,14.54,14.56,90600.0,12.6869,12.713,12.6434,12.6608,90600.0
2012-02-16 09:35:00,14.56,14.56,14.44,14.48,80100.0,12.6608,12.6608,12.5564,12.5912,80100.0
2012-02-16 09:40:00,14.48,14.65,14.48,14.65,78700.0,12.5912,12.7391,12.5912,12.7391,78700.0
2012-02-16 09:45:00,14.64,14.65,14.54,14.57,92100.0,12.7304,12.7391,12.6434,12.6695,92100.0
2012-02-16 09:50:00,14.58,14.63,14.54,14.55,94400.0,12.6782,12.7217,12.6434,12.6521,94400.0
2012-02-16 09:55:00,14.54,14.65,14.5,14.64,89100.0,12.6434,12.7391,12.6086,12.7304,89100.0
2012-02-16 10:00:00,14.64,14.67,14.63,14.65,100000.0,12.7304,12.7564,12.7217,12.7391,100000.0
2012-02-16 10:05:00,14.65,14.68,14.61,14.61,69800.0,12.7391,12.7651,12.7043,12.7043,69800.0
2012-02-16 10:10:00,14.62,14.65,14.6,14.63,61300.0,12.713,12.7391,12.6956,12.7217,61300.0
2012-02-16 10:15:00,14.63,14.66,14.6,14.64,40400.0,12.7217,12.7477,12.6956,12.7304,40400.0
2012-02-16 10:20:00,14.63,14.65,14.6,14.6,80700.0,12.7217,12.7391,12.6956,12.6956,80700.0
2012-02-16 10:25:00,14.6,14.65,14.6,14.63,224100.0,12.6956,12.7391,12.6956,12.7217,224100.0
2012-02-16 10:30:00,14.62,14.65,14.6,14.61,33200.0,12.713,12.7391,12.6956,12.7043,33200.0
2012-02-16 10:35:00,14.61,14.66,14.61,14.63,77800.0,12.7043,12.7477,12.7043,12.7217,77800.0
2012-02-16 10:40:00,14.64,14.64,14.6,14.62,30800.0,12.7304,12.7304,12.6956,12.713,30800.0
2012-02-16 10:45:00,14.63,14.65,14.62,14.62,30900.0,12.7217,12.7391,12.713,12.713,30900.0
2012-02-16 10:50:00,14.63,14.64,14.6,14.6,30300.0,12.7217,12.7304,12.6956,12.6956,30300.0
2012-02-16 10:55:00,14.6,14.6,14.56,14.57,61400.0,12.6956,12.6956,12.6608,12.6695,61400.0
2012-02-16 11:00:00,14.58,14.62,14.57,14.62,37000.0,12.6782,12.713,12.6695,12.713,37000.0
2012-02-16 11:05:00,14.61,14.62,14.56,14.56,66200.0,12.7043,12.713,12.6608,12.6608,66200.0
2012-02-16 11:10:00,14.56,14.6,14.56,14.58,47700.0,12.6608,12.6956,12.6608,12.6782,47700.0
2012-02-16 11:15:00,14.59,14.62,14.58,14.6,26000.0,12.6869,12.713,12.6782,12.6956,26000.0
2012-02-16 11:20:00,14.6,14.6,14.58,14.6,19400.0,12.6956,12.6956,12.6782,12.6956,19400.0
2012-02-16 11:25:00,14.6,14.64,14.59,14.64,30900.0,12.6956,12.7304,12.6869,12.7304,30900.0
2012-02-16 11:30:00,14.64,14.65,14.62,14.65,41900.0,12.7304,12.7391,12.713,12.7391,41900.0
2012-02-16 11:35:00,14.65,14.7,14.65,14.68,99700.0,12.7391,12.7825,12.7391,12.7651,99700.0
2012-02-16 11:40:00,14.68,14.68,14.63,14.64,58000.0,12.7651,12.7651,12.7217,12.7304,58000.0
2012-02-16 11:45:00,14.65,14.65,14.57,14.58,95600.0,12.7391,12.7391,12.6695,12.6782,95600.0
2012-02-16 11:50:00,14.59,14.62,14.57,14.62,44300.0,12.6869,12.713,12.6695,12.713,44300.0
2012-02-16 11:55:00,14.62,14.62,14.56,14.56,98100.0,12.713,12.713,12.6608,12.6608,98100.0
2012-02-16 12:00:00,14.56,14.61,14.56,14.56,134800.0,12.6608,12.7043,12.6608,12.6608,134800.0
2012-02-16 12:05:00,14.56,14.57,14.52,14.52,63100.0,12.6608,12.6695,12.626,12.626,63100.0
2012-02-16 12:10:00,14.52,14.53,14.48,14.5,153400.0,12.626,12.6347,12.5912,12.6086,153400.0
2012-02-16 12:15:00,14.5,14.51,14.46,14.47,102400.0,12.6086,12.6173,12.5738,12.5825,102400.0
2012-02-16 12:20:00,14.47,14.49,14.44,14.46,132300.0,12.5825,12.5999,12.5564,12.5738,132300.0
2012-02-16 12:25:00,14.46,14.46,14.44,14.45,32800.0,12.5738,12.5738,12.5564,12.5651,32800.0
2012-02-16 12:30:00,14.44,14.46,14.44,14.44,20100.0,12.5564,12.5738,12.5564,12.5564,20100.0
2012-02-16 12:35:00,14.44,14.44,14.4,14.41,86800.0,12.5564,12.5564,12.5217,12.5304,86800.0
2012-02-16 12:40:00,14.42,14.42,14.37,14.39,138200.0,12.5391,12.5391,12.4956,12.513,138200.0
2012-02-16 12:45:00,14.39,14.4,14.37,14.38,82100.0,12.513,12.5217,12.4956,12.5043,82100.0
2012-02-16 12:50:00,14.38,14.41,14.38,14.39,85400.0,12.5043,12.5304,12.5043,12.513,85400.0
2012-02-16 12:55:00,14.4,14.41,14.38,14.39,66600.0,12.5217,12.5304,12.5043,12.513,66600.0
2012-02-16 13:00:00,14.39,14.39,14.36,14.38,66700.0,12.513,12.513,12.4869,12.5043,66700.0
2012-02-16 13:05:00,14.38,14.38,14.33,14.35,113000.0,12.5043,12.5043,12.4608,12.4782,113000.0
2012-02-16 13:10:00,14.35,14.41,14.35,14.39,116900.0,12.4782,12.5304,12.4782,12.513,116900.0
2012-02-16 13:15:00,14.39,14.4,14.39,14.39,20400.0,12.513,12.5217,12.513,12.513,20400.0
2012-02-16 13:20:00,14.39,14.39,14.36,14.38,114300.0,12.513,12.513,12.4869,12.5043,114300.0
2012-02-16 13:25:00,14.38,14.38,14.36,14.36,61200.0,12.5043,12.5043,12.4869,12.4869,61200.0
2012-02-16 13:30:00,14.36,14.37,14.36,14.37,22900.0,12.4869,12.4956,12.4869,12.4956,22900.0
2012-02-16 13:35:00,14.37,14.38,14.37,14.38,79100.0,12.4956,12.5043,12.4956,12.5043,79100.0
2012-02-16 13:40:00,14.37,14.41,14.36,14.4,108000.0,12.4956,12.5304,12.4869,12.5217,108000.0
2012-02-16 13:45:00,14.41,14.42,14.4,14.41,19300.0,12.5304,12.5391,12.5217,12.5304,19300.0
2012-02-16 13:50:00,14.42,14.42,14.41,14.42,9100.0,12.5391,12.5391,12.5304,12.5391,9100.0
2012-02-16 13:55:00,14.42,14.45,14.4,14.45,203100.0,12.5391,12.5651,12.5217,12.5651,203100.0
2012-02-16 14:00:00,14.45,14.48,14.44,14.47,51400.0,12.5651,12.5912,12.5564,12.5825,51400.0
2012-02-16 14:05:00,14.47,14.48,14.43,14.46,142100.0,12.5825,12.5912,12.5477,12.5738,142100.0
2012-02-16 14:10:00,14.47,14.48,14.46,14.46,26800.0,12.5825,12.5912,12.5738,12.5738,26800.0
2012-02-16 14:15:00,14.46,14.49,14.46,14.49,92500.0,12.5738,12.5999,12.5738,12.5999,92500.0
2012-02-16 14:20:00,14.48,14.49,14.47,14.48,61300.0,12.5912,12.5999,12.5825,12.5912,61300.0
2012-02-16 14:25:00,14.48,14.51,14.48,14.49,279000.0,12.5912,12.6173,12.5912,12.5999,279000.0
2012-02-16 14:30:00,14.49,14.51,14.48,14.5,115700.0,12.5999,12.6173,12.5912,12.6086,115700.0
2012-02-16 14:35:00,14.5,14.5,14.45,14.46,64600.0,12.6086,12.6086,12.5651,12.5738,64600.0
2012-02-16 14:40:00,14.46,14.47,14.45,14.46,34900.0,12.5738,12.5825,12.5651,12.5738,34900.0
2012-02-16 14:45:00,14.46,14.47,14.43,14.45,65000.0,12.5738,12.5825,12.5477,12.5651,65000.0
2012-02-16 14:50:00,14.46,14.46,14.43,14.44,63500.0,12.5738,12.5738,12.5477,12.5564,63500.0
2012-02-16 14:55:00,14.44,14.46,14.44,14.46,88500.0,12.5564,12.5738,12.5564,12.5738,88500.0
2012-02-16 15:00:00,14.46,14.47,14.44,14.44,94500.0,12.5738,12.5825,12.5564,12.5564,94500.0
2012-02-16 15:05:00,14.44,14.48,14.44,14.46,95300.0,12.5564,12.5912,12.5564,12.5738,95300.0
2012-02-16 15:10:00,14.45,14.46,14.42,14.45,78300.0,12.5651,12.5738,12.5391,12.5651,78300.0
2012-02-16 15:15:00,14.45,14.46,14.44,14.46,81600.0,12.5651,12.5738,12.5564,12.5738,81600.0
2012-02-16 15:20:00,14.45,14.47,14.44,14.46,48700.0,12.5651,12.5825,12.5564,12.5738,48700.0
2012-02-16 15:25:00,14.46,14.49,14.44,14.48,72300.0,12.5738,12.5999,12.5564,12.5912,72300.0
2012-02-16 15:30:00,14.48,14.49,14.45,14.46,86600.0,12.5912,12.5999,12.5651,12.5738,86600.0
2012-02-16 15:35:00,14.45,14.47,14.44,14.46,143000.0,12.5651,12.5825,12.5564,12.5738,143000.0
2012-02-16 15:40:00,14.46,14.48,14.46,14.48,80500.0,12.5738,12.5912,12.5738,12.5912,80500.0
2012-02-16 15:45:00,14.48,14.49,14.45,14.47,214600.0,12.5912,12.5999,12.5651,12.5825,214600.0
2012-02-16 15:50:00,14.46,14.5,14.46,14.48,217500.0,12.5738,12.6086,12.5738,12.5912,217500.0
2012-02-16 15:55:00,14.48,14.49,14.48,14.48,142100.0,12.5912,12.5999,12.5912,12.5912,142100.0
2012-02-17 09:30:00,14.49,14.62,14.47,14.58,294000.0,12.5999,12.713,12.5825,12.6782,294000.0
2012-02-17 09:35:00,14.57,14.57,14.46,14.53,39800.0,12.6695,12.6695,12.5738,12.6347,39800.0
2012-02-17 09:40:00,14.53,14.56,14.51,14.53,39900.0,12.6347,12.6608,12.6173,12.6347,39900.0
2012-02-17 09:45:00,14.54,14.56,14.47,14.48,59600.0,12.6434,12.6608,12.5825,12.5912,59600.0
2012-02-17 09:50:00,14.48,14.51,14.48,14.5,27300.0,12.5912,12.6173,12.5912,12.6086,27300.0
2012-02-17 09:55:00,14.51,14.52,14.48,14.5,28900.0,12.6173,12.626,12.5912,12.6086,28900.0
2012-02-17 10:00:00,14.5,14.51,14.41,14.43,55100.0,12.6086,12.6173,12.5304,12.5477,55100.0
2012-02-17 10:05:00,14.43,14.47,14.41,14.42,93200.0,12.5477,12.5825,12.5304,12.5391,93200.0
2012-02-17 10:10:00,14.42,14.45,14.4,14.42,67400.0,12.5391,12.5651,12.5217,12.5391,67400.0
2012-02-17 10:15:00,14.42,14.44,14.41,14.44,24400.0,12.5391,12.5564,12.5304,12.5564,24400.0
2012-02-17 10:20:00,14.44,14.47,14.41,14.45,73900.0,12.5564,12.5825,12.5304,12.5651,73900.0
2012-02-17 10:25:00,14.44,14.45,14.4,14.42,236200.0,12.5564,12.5651,12.5217,12.5391,236200.0
2012-02-17 10:30:00,14.42,14.43,14.4,14.41,29100.0,12.5391,12.5477,12.5217,12.5304,29100.0
2012-02-17 10:35:00,14.4,14.41,14.34,14.34,67300.0,12.5217,12.5304,12.4695,12.4695,67300.0
2012-02-17 10:40:00,14.34,14.41,14.34,14.37,90200.0,12.4695,12.5304,12.4695,12.4956,90200.0
2012-02-17 10:45:00,14.38,14.38,14.36,14.37,41700.0,12.5043,12.5043,12.4869,12.4956,41700.0
2012-02-17 10:50:00,14.37,14.39,14.37,14.39,21900.0,12.4956,12.513,12.4956,12.513,21900.0
2012-02-17 10:55:00,14.38,14.39,14.33,14.35,78200.0,12.5043,12.513,12.4608,12.4782,78200.0
2012-02-17 11:00:00,14.34,14.35,14.32,14.34,33900.0,12.4695,12.4782,12.4521,12.4695,33900.0
2012-02-17 11:05:00,14.34,14.34,14.32,14.33,23200.0,12.4695,12.4695,12.4521,12.4608,23200.0
2012-02-17 11:10:00,14.33,14.33,14.31,14.32,45500.0,12.4608,12.4608,12.4434,12.4521,45500.0
2012-02-17 11:15:00,14.32,14.34,14.31,14.34,27500.0,12.4521,12.4695,12.4434,12.4695,27500.0
2012-02-17 11:20:00,14.34,14.34,14.33,14.33,11900.0,12.4695,12.4695,12.4608,12.4608,11900.0
2012-02-17 11:25:00,14.33,14.33,14.25,14.26,144400.0,12.4608,12.4608,12.3912,12.3999,144400.0
2012-02-17 11:30:00,14.26,14.28,14.24,14.27,54500.0,12.3999,12.4173,12.3825,12.4086,54500.0
2012-02-17 11:35:00,14.28,14.28,14.26,14.27,27300.0,12.4173,12.4173,12.3999,12.4086,27300.0
2012-02-17 11:40:00,14.28,14.31,14.28,14.31,33400.0,12.4173,12.4434,12.4173,12.4434,33400.0
2012-02-17 11:45:00,14.31,14.32,14.28,14.28,88500.0,12.4434,12.4521,12.4173,12.4173,88500.0
2012-02-17 11:50:00,14.28,14.29,14.27,14.28,39600.0,12.4173,12.426,12.4086,12.4173,39600.0
2012-02-17 11:55:00,14.28,14.3,14.28,14.28,38600.0,12.4173,12.4347,12.4173,12.4173,38600.0
2012-02-17 12:00:00,14.29,14.3,14.29,14.3,6100.0,12.426,12.4347,12.426,12.4347,6100.0
2012-02-17 12:05:00,14.29,14.32,14.29,14.31,25400.0,12.426,12.4521,12.426,12.4434,25400.0
2012-02-17 12:10:00,14.32,14.35,14.31,14.35,168600.0,12.4521,12.4782,12.4434,12.4782,168600.0
2012-02-17 12:15:00,14.35,14.38,14.34,14.38,15400.0,12.4782,12.5043,12.4695,12.5043,15400.0
2012-02-17 12:20:00,14.38,14.39,14.37,14.39,22500.0,12.5043,12.513,12.4956,12.513,22500.0
2012-02-17 12:25:00,14.39,14.41,14.39,14.41,14200.0,12.513,12.5304,12.513,12.5304,14200.0
2012-02-17 12:30:00,14.4,14.41,14.37,14.37,51800.0,12.5217,12.5304,12.4956,12.4956,51800.0
2012-02-17 12:35:00,14.37,14.38,14.35,14.37,17800.0,12.4956,12.5043,12.4782,12.4956,17800.0
2012-02-17 12:40:00,14.37,14.37,14.35,14.36,8600.0,12.4956,12.4956,12.4782,12.4869,8600.0
2012-02-17 12:45:00,14.36,14.36,14.35,14.36,6600.0,12.4869,12.4869,12.4782,12.4869,6600.0
2012-02-17 12:50:00,14.35,14.36,14.32,14.32,51800.0,12.4782,12.4869,12.4521,12.4521,51800.0
2012-02-17 12:55:00,14.32,14.34,14.32,14.33,7400.0,12.4521,12.4695,12.4521,12.4608,7400.0
2012-02-17 13:00:00,14.34,14.34,14.31,14.31,79400.0,12.4695,12.4695,12.4434,12.4434,79400.0
2012-02-17 13:05:00,14.31,14.33,14.3,14.31,19400.0,12.4434,12.4608,12.4347,12.4434,19400.0
2012-02-17 13:10:00,14.31,14.33,14.3,14.32,15800.0,12.4434,12.4608,12.4347,12.4521,15800.0
2012-02-17 13:15:00,14.33,14.34,14.32,14.34,13800.0,12.4608,12.4695,12.4521,12.4695,13800.0
2012-02-17 13:20:00,14.33,14.36,14.33,14.36,12300.0,12.4608,12.4869,12.4608,12.4869,12300.0
2012-02-17 13:25:00,14.35,14.35,14.32,14.32,16700.0,12.4782,12.4782,12.4521,12.4521,16700.0
2012-02-17 13:30:00,14.32,14.35,14.32,14.34,30700.0,12.4521,12.4782,12.4521,12.4695,30700.0
2012-02-17 13:35:00,14.34,14.38,14.34,14.38,38100.0,12.4695,12.5043,12.4695,12.5043,38100.0
2012-02-17 13:40:00,14.38,14.38,14.37,14.38,2300.0,12.5043,12.5043,12.4956,12.5043,2300.0
2012-02-17 13:45:00,14.38,14.38,14.35,14.37,30500.0,12.5043,12.5043,12.4782,12.4956,30500.0
2012-02-17 13:50:00,14.36,14.37,14.36,14.36,3200.0,12.4869,12.4956,12.4869,12.4869,3200.0
2012-02-17 13:55:00,14.37,14.37,14.35,14.36,13100.0,12.4956,12.4956,12.4782,12.4869,13100.0
2012-02-17 14:00:00,14.36,14.38,14.35,14.37,15200.0,12.4869,12.5043,12.4782,12.4956,15200.0
2012-02-17 14:05:00,14.37,14.37,14.37,14.37,1900.0,12.4956,12.4956,12.4956,12.4956,1900.0
2012-02-17 14:10:00,14.37,14.37,14.36,14.36,24500.0,12.4956,12.4956,12.4869,12.4869,24500.0
2012-02-17 14:15:00,14.37,14.37,14.36,14.37,28800.0,12.4956,12.4956,12.4869,12.4956,28800.0
2012-02-17 14:20:00,14.36,14.38,14.36,14.37,67600.0,12.4869,12.5043,12.4869,12.4956,67600.0
2012-02-17 14:25:00,14.37,14.37,14.36,14.37,10600.0,12.4956,12.4956,12.4869,12.4956,10600.0
2012-02-17 14:30:00,14.37,14.37,14.36,14.37,7800.0,12.4956,12.4956,12.4869,12.4956,7800.0
2012-02-17 14:35:00,14.36,14.38,14.36,14.37,9900.0,12.4869,12.5043,12.4869,12.4956,9900.0
2012-02-17 14:40:00,14.38,14.39,14.33,14.33,68700.0,12.5043,12.513,12.4608,12.4608,68700.0
2012-02-17 14:45:00,14.33,14.37,14.32,14.37,26500.0,12.4608,12.4956,12.4521,12.4956,26500.0
2012-02-17 14:50:00,14.37,14.37,14.36,14.37,106400.0,12.4956,12.4956,12.4869,12.4956,106400.0
2012-02-17 14:55:00,14.37,14.37,14.36,14.37,13500.0,12.4956,12.4956,12.4869,12.4956,13500.0
2012-02-17 15:00:00,14.37,14.37,14.36,14.37,4700.0,12.4956,12.4956,12.4869,12.4956,4700.0
2012-02-17 15:05:00,14.37,14.37,14.36,14.36,7300.0,12.4956,12.4956,12.4869,12.4869,7300.0
2012-02-17 15:10:00,14.36,14.37,14.32,14.32,87500.0,12.4869,12.4956,12.4521,12.4521,87500.0
2012-02-17 15:15:00,14.32,14.35,14.32,14.35,99600.0,12.4521,12.4782,12.4521,12.4782,99600.0
2012-02-17 15:20:00,14.35,14.36,14.34,14.36,27500.0,12.4782,12.4869,12.4695,12.4869,27500.0
2012-02-17 15:25:00,14.36,14.36,14.35,14.36,16900.0,12.4869,12.4869,12.4782,12.4869,16900.0
2012-02-17 15:30:00,14.36,14.36,14.35,14.36,32800.0,12.4869,12.4869,12.4782,12.4869,32800.0
2012-02-17 15:35:00,14.35,14.36,14.32,14.35,82300.0,12.4782,12.4869,12.4521,12.4782,82300.0
2012-02-17 15:40:00,14.35,14.35,14.32,14.32,72300.0,12.4782,12.4782,12.4521,12.4521,72300.0
2012-02-17 15:45:00,14.33,14.35,14.33,14.35,72400.0,12.4608,12.4782,12.4608,12.4782,72400.0
2012-02-17 15:50:00,14.35,14.35,14.31,14.34,157400.0,12.4782,12.4782,12.4434,12.4695,157400.0
2012-02-17 15:55:00,14.34,14.34,14.31,14.32,233100.0,12.4695,12.4695,12.4434,12.4521,233100.0
2012-02-21 09:30:00,14.41,14.5,14.41,14.46,90600.0,12.5304,12.6086,12.5304,12.5738,90600.0
2012-02-21 09:35:00,14.45,14.45,14.31,14.32,59900.0,12.5651,12.5651,12.4434,12.4521,59900.0
2012-02-21 09:40:00,14.32,14.34,14.28,14.31,60100.0,12.4521,12.4695,12.4173,12.4434,60100.0
2012-02-21 09:45:00,14.32,14.32,14.2,14.21,69200.0,12.4521,12.4521,12.3478,12.3564,69200.0
2012-02-21 09:50:00,14.22,14.33,14.21,14.31,67300.0,12.3651,12.4608,12.3564,12.4434,67300.0
2012-02-21 09:55:00,14.3,14.31,14.26,14.3,41900.0,12.4347,12.4434,12.3999,12.4347,41900.0
2012-02-21 10:00:00,14.3,14.3,14.27,14.27,25900.0,12.4347,12.4347,12.4086,12.4086,25900.0
2012-02-21 10:05:00,14.26,14.26,14.2,14.2,79000.0,12.3999,12.3999,12.3478,12.3478,79000.0
2012-02-21 10:10:00,14.2,14.24,14.19,14.24,67800.0,12.3478,12.3825,12.3391,12.3825,67800.0
2012-02-21 10:15:00,14.24,14.26,14.23,14.24,26300.0,12.3825,12.3999,12.3738,12.3825,26300.0
2012-02-21 10:20:00,14.24,14.27,14.24,14.26,29900.0,12.3825,12.4086,12.3825,12.3999,29900.0
2012-02-21 10:25:00,14.27,14.27,14.23,14.25,25400.0,12.4086,12.4086,12.3738,12.3912,25400.0
2012-02-21 10:30:00,14.26,14.3,14.25,14.3,20600.0,12.3999,12.4347,12.3912,12.4347,20600.0
2012-02-21 10:35:00,14.31,14.33,14.3,14.33,54400.0,12.4434,12.4608,12.4347,12.4608,54400.0
2012-02-21 10:40:00,14.32,14.33,14.29,14.3,34200.0,12.4521,12.4608,12.426,12.4347,34200.0
2012-02-21 10:45:00,14.29,14.3,14.27,14.27,21000.0,12.426,12.4347,12.4086,12.4086,21000.0
2012-02-21 10:50:00,14.27,14.28,14.27,14.28,11400.0,12.4086,12.4173,12.4086,12.4173,11400.0
2012-02-21 10:55:00,14.27,14.3,14.27,14.29,32900.0,12.4086,12.4347,12.4086,12.426,32900.0
2012-02-21 11:00:00,14.3,14.31,14.29,14.29,33700.0,12.4347,12.4434,12.426,12.426,33700.0
2012-02-21 11:05:00,14.3,14.3,14.27,14.27,36800.0,12.4347,12.4347,12.4086,12.4086,36800.0
2012-02-21 11:10:00,14.27,14.27,14.26,14.26,19400.0,12.4086,12.4086,12.3999,12.3999,19400.0
2012-02-21 11:15:00,14.26,14.27,14.26,14.26,7800.0,12.3999,12.4086,12.3999,12.3999,7800.0
2012-02-21 11:20:00,14.27,14.28,14.26,14.28,14200.0,12.4086,12.4173,12.3999,12.4173,14200.0
2012-02-21 11:25:00,14.28,14.28,14.26,14.27,37100.0,12.4173,12.4173,12.3999,12.4086,37100.0
2012-02-21 11:30:00,14.27,14.27,14.25,14.25,30300.0,12.4086,12.4086,12.3912,12.3912,30300.0
2012-02-21 11:35:00,14.25,14.25,14.21,14.21,31400.0,12.3912,12.3912,12.3564,12.3564,31400.0
2012-02-21 11:40:00,14.21,14.22,14.2,14.2,17900.0,12.3564,12.3651,12.3478,12.3478,17900.0
2012-02-21 11:45:00,14.2,14.21,14.2,14.2,4200.0,12.3478,12.3564,12.3478,12.3478,4200.0
2012-02-21 11:50:00,14.2,14.21,14.2,14.21,8700.0,12.3478,12.3564,12.3478,12.3564,8700.0
2012-02-21 11:55:00,14.2,14.21,14.19,14.2,48500.0,12.3478,12.3564,12.3391,12.3478,48500.0
2012-02-21 12:00:00,14.2,14.26,14.2,14.26,41200.0,12.3478,12.3999,12.3478,12.3999,41200.0
2012-02-21 12:05:00,14.26,14.28,14.26,14.27,13100.0,12.3999,12.4173,12.3999,12.4086,13100.0
2012-02-21 12:10:00,14.28,14.28,14.27,14.28,7900.0,12.4173,12.4173,12.4086,12.4173,7900.0
2012-02-21 12:15:00,14.27,14.28,14.22,14.23,52300.0,12.4086,12.4173,12.3651,12.3738,52300.0
2012-02-21 12:20:00,14.24,14.25,14.24,14.25,18400.0,12.3825,12.3912,12.3825,12.3912,18400.0
2012-02-21 12:25:00,14.25,14.26,14.24,14.25,13300.0,12.3912,12.3999,12.3825,12.3912,13300.0
2012-02-21 12:30:00,14.25,14.26,14.24,14.25,21000.0,12.3912,12.3999,12.3825,12.3912,21000.0
2012-02-21 12:35:00,14.24,14.25,14.19,14.19,85000.0,12.3825,12.3912,12.3391,12.3391,85000.0
2012-02-21 12:40:00,14.19,14.2,14.18,14.18,12900.0,12.3391,12.3478,12.3304,12.3304,12900.0
2012-02-21 12:45:00,14.19,14.2,14.18,14.19,15800.0,12.3391,12.3478,12.3304,12.3391,15800.0
2012-02-21 12:50:00,14.19,14.2,14.17,14.18,43200.0,12.3391,12.3478,12.3217,12.3304,43200.0
2012-02-21 12:55:00,14.18,14.18,14.14,14.14,64700.0,12.3304,12.3304,12.2956,12.2956,64700.0
2012-02-21 13:00:00,14.14,14.14,14.13,14.14,53200.0,12.2956,12.2956,12.2869,12.2956,53200.0
2012-02-21 13:05:00,14.14,14.14,14.13,14.13,15000.0,12.2956,12.2956,12.2869,12.2869,15000.0
2012-02-21 13:10:00,14.13,14.14,14.13,14.13,15100.0,12.2869,12.2956,12.2869,12.2869,15100.0
2012-02-21 13:15:00,14.13,14.13,14.1,14.1,38400.0,12.2869,12.2869,12.2608,12.2608,38400.0
2012-02-21 13:20:00,14.11,14.11,14.1,14.11,12600.0,12.2695,12.2695,12.2608,12.2695,12600.0
2012-02-21 13:25:00,14.11,14.11,14.07,14.07,81200.0,12.2695,12.2695,12.2347,12.2347,81200.0
2012-02-21 13:30:00,14.08,14.08,14.05,14.05,125300.0,12.2434,12.2434,12.2173,12.2173,125300.0
2012-02-21 13:35:00,14.05,14.06,14.03,14.06,53500.0,12.2173,12.226,12.1999,12.226,53500.0
2012-02-21 13:40:00,14.06,14.06,14.0,14.0,148300.0,12.226,12.226,12.1738,12.1738,148300.0
2012-02-21 13:45:00,14.01,14.01,14.0,14.01,60800.0,12.1825,12.1825,12.1738,12.1825,60800.0
2012-02-21 13:50:00,14.0,14.07,14.0,14.04,141000.0,12.1738,12.2347,12.1738,12.2086,141000.0
2012-02-21 13:55:00,14.03,14.04,14.0,14.01,103600.0,12.1999,12.2086,12.1738,12.1825,103600.0
2012-02-21 14:00:00,14.01,14.07,14.01,14.06,205500.0,12.1825,12.2347,12.1825,12.226,205500.0
2012-02-21 14:05:00,14.06,14.07,14.02,14.03,103600.0,12.226,12.2347,12.1912,12.1999,103600.0
2012-02-21 14:10:00,14.03,14.03,13.97,13.98,197400.0,12.1999,12.1999,12.1478,12.1564,197400.0
2012-02-21 14:15:00,13.99,14.01,13.98,13.99,91800.0,12.1651,12.1825,12.1564,12.1651,91800.0
2012-02-21 14:20:00,14.0,14.0,13.97,13.99,51100.0,12.1738,12.1738,12.1478,12.1651,51100.0
2012-02-21 14:25:00,13.99,13.99,13.96,13.97,56600.0,12.1651,12.1651,12.1391,12.1478,56600.0
2012-02-21 14:30:00,13.96,13.97,13.91,13.92,154600.0,12.1391,12.1478,12.0956,12.1043,154600.0
2012-02-21 14:35:00,13.92,13.93,13.88,13.89,110500.0,12.1043,12.113,12.0695,12.0782,110500.0
2012-02-21 14:40:00,13.88,13.91,13.87,13.89,187500.0,12.0695,12.0956,12.0608,12.0782,187500.0
2012-02-21 14:45:00,13.9,13.92,13.89,13.92,76300.0,12.0869,12.1043,12.0782,12.1043,76300.0
2012-02-21 14:50:00,13.91,13.95,13.9,13.9,167600.0,12.0956,12.1304,12.0869,12.0869,167600.0
2012-02-21 14:55:00,13.9,13.92,13.89,13.9,138600.0,12.0869,12.1043,12.0782,12.0869,138600.0
2012-02-21 15:00:00,13.9,13.91,13.89,13.91,66300.0,12.0869,12.0956,12.0782,12.0956,66300.0
2012-02-21 15:05:00,13.91,13.94,13.91,13.94,77300.0,12.0956,12.1217,12.0956,12.1217,77300.0
2012-02-21 15:10:00,13.94,13.96,13.93,13.96,51100.0,12.1217,12.1391,12.113,12.1391,51100.0
2012-02-21 15:15:00,13.95,13.96,13.92,13.94,103000.0,12.1304,12.1391,12.1043,12.1217,103000.0
2012-02-21 15:20:00,13.93,13.96,13.93,13.96,53300.0,12.113,12.1391,12.113,12.1391,53300.0
2012-02-21 15:25:00,13.96,13.97,13.89,13.94,194000.0,12.1391,12.1478,12.0782,12.1217,194000.0
2012-02-21 15:30:00,13.94,13.97,13.93,13.95,173800.0,12.1217,12.1478,12.113,12.1304,173800.0
2012-02-21 15:35:00,13.96,13.97,13.93,13.97,86200.0,12.1391,12.1478,12.113,12.1478,86200.0
2012-02-21 15:40:00,13.97,14.0,13.96,14.0,113600.0,12.1478,12.1738,12.1391,12.1738,113600.0
2012-02-21 15:45:00,14.0,14.0,13.94,13.95,194600.0,12.1738,12.1738,12.1217,12.1304,194600.0
2012-02-21 15:50:00,13.96,13.96,13.93,13.93,240100.0,12.1391,12.1391,12.113,12.113,240100.0
2012-02-21 15:55:00,13.94,13.96,13.94,13.94,338200.0,12.1217,12.1391,12.1217,12.1217,338200.0
2012-02-22 09:30:00,13.99,14.05,13.83,14.04,341900.0,12.1651,12.2173,12.026,12.2086,341900.0
2012-02-22 09:35:00,14.05,14.15,13.97,14.01,203500.0,12.2173,12.3043,12.1478,12.1825,203500.0
2012-02-22 09:40:00,14.02,14.12,14.02,14.07,98400.0,12.1912,12.2782,12.1912,12.2347,98400.0
2012-02-22 09:45:00,14.07,14.12,14.0,14.05,153300.0,12.2347,12.2782,12.1738,12.2173,153300.0
2012-02-22 09:50:00,14.04,14.06,13.93,13.94,220300.0,12.2086,12.226,12.113,12.1217,220300.0
2012-02-22 09:55:00,13.94,13.99,13.94,13.98,84100.0,12.1217,12.1651,12.1217,12.1564,84100.0
2012-02-22 10:00:00,13.98,13.99,13.8,13.94,318800.0,12.1564,12.1651,11.9999,12.1217,318800.0
2012-02-22 10:05:00,13.94,13.94,13.86,13.89,268600.0,12.1217,12.1217,12.0521,12.0782,268600.0
2012-02-22 10:10:00,13.9,13.97,13.88,13.91,175800.0,12.0869,12.1478,12.0695,12.0956,175800.0
2012-02-22 10:15:00,13.91,13.91,13.86,13.86,113200.0,12.0956,12.0956,12.0521,12.0521,113200.0
2012-02-22 10:20:00,13.86,13.93,13.84,13.92,124800.0,12.0521,12.113,12.0347,12.1043,124800.0
2012-02-22 10:25:00,13.93,13.94,13.9,13.94,79700.0,12.113,12.1217,12.0869,12.1217,79700.0
2012-02-22 10:30:00,13.93,13.93,13.89,13.92,84100.0,12.113,12.113,12.0782,12.1043,84100.0
2012-02-22 10:35:00,13.91,13.92,13.87,13.9,40700.0,12.0956,12.1043,12.0608,12.0869,40700.0
2012-02-22 10:40:00,13.89,13.93,13.89,13.9,64000.0,12.0782,12.113,12.0782,12.0869,64000.0
2012-02-22 10:45:00,13.89,13.93,13.88,13.88,108400.0,12.0782,12.113,12.0695,12.0695,108400.0
2012-02-22 10:50:00,13.89,13.9,13.85,13.87,49400.0,12.0782,12.0869,12.0434,12.0608,49400.0
2012-02-22 10:55:00,13.87,13.88,13.85,13.85,145200.0,12.0608,12.0695,12.0434,12.0434,145200.0
2012-02-22 11:00:00,13.85,13.86,13.8,13.83,191200.0,12.0434,12.0521,11.9999,12.026,191200.0
2012-02-22 11:05:00,13.82,13.84,13.77,13.84,188700.0,12.0173,12.0347,11.9738,12.0347,188700.0
2012-02-22 11:10:00,13.84,13.86,13.83,13.84,122000.0,12.0347,12.0521,12.026,12.0347,122000.0
2012-02-22 11:15:00,13.85,13.86,13.83,13.84,123600.0,12.0434,12.0521,12.026,12.0347,123600.0
2012-02-22 11:20:00,13.84,13.89,13.83,13.89,131300.0,12.0347,12.0782,12.026,12.0782,131300.0
2012-02-22 11:25:00,13.89,13.92,13.88,13.89,161500.0,12.0782,12.1043,12.0695,12.0782,161500.0
2012-02-22 11:30:00,13.89,13.91,13.85,13.89,246100.0,12.0782,12.0956,12.0434,12.0782,246100.0
2012-02-22 11:35:00,13.88,13.92,13.88,13.91,134000.0,12.0695,12.1043,12.0695,12.0956,134000.0
2012-02-22 11:40:00,13.91,13.91,13.86,13.89,98700.0,12.0956,12.0956,12.0521,12.0782,98700.0
2012-02-22 11:45:00,13.88,13.89,13.87,13.88,52700.0,12.0695,12.0782,12.0608,12.0695,52700.0
2012-02-22 11:50:00,13.88,13.88,13.84,13.87,60600.0,12.0695,12.0695,12.0347,12.0608,60600.0
2012-02-22 11:55:00,13.87,13.89,13.85,13.89,51300.0,12.0608,12.0782,12.0434,12.0782,51300.0
2012-02-22 12:00:00,13.88,13.89,13.87,13.88,29400.0,12.0695,12.0782,12.0608,12.0695,29400.0
2012-02-22 12:05:00,13.88,13.88,13.82,13.82,81300.0,12.0695,12.0695,12.0173,12.0173,81300.0
2012-02-22 12:10:00,13.82,13.82,13.79,13.8,71600.0,12.0173,12.0173,11.9912,11.9999,71600.0
2012-02-22 12:15:00,13.8,13.82,13.79,13.82,56700.0,11.9999,12.0173,11.9912,12.0173,56700.0
2012-02-22 12:20:00,13.82,13.82,13.8,13.8,43000.0,12.0173,12.0173,11.9999,11.9999,43000.0
2012-02-22 12:25:00,13.8,13.86,13.8,13.86,76300.0,11.9999,12.0521,11.9999,12.0521,76300.0
2012-02-22 12:30:00,13.86,13.86,13.83,13.84,23900.0,12.0521,12.0521,12.026,12.0347,23900.0
2012-02-22 12:35:00,13.83,13.84,13.82,13.82,52900.0,12.026,12.0347,12.0173,12.0173,52900.0
2012-02-22 12:40:00,13.82,13.83,13.79,13.8,34700.0,12.0173,12.026,11.9912,11.9999,34700.0
2012-02-22 12:45:00,13.8,13.81,13.8,13.81,23400.0,11.9999,12.0086,11.9999,12.0086,23400.0
2012-02-22 12:50:00,13.81,13.81,13.8,13.81,16800.0,12.0086,12.0086,11.9999,12.0086,16800.0
2012-02-22 12:55:00,13.8,13.81,13.79,13.79,56600.0,11.9999,12.0086,11.9912,11.9912,56600.0
2012-02-22 13:00:00,13.78,13.8,13.78,13.8,73700.0,11.9825,11.9999,11.9825,11.9999,73700.0
2012-02-22 13:05:00,13.8,13.81,13.79,13.81,75300.0,11.9999,12.0086,11.9912,12.0086,75300.0
2012-02-22 13:10:00,13.81,13.82,13.8,13.82,35400.0,12.0086,12.0173,11.9999,12.0173,35400.0
2012-02-22 13:15:00,13.82,13.89,13.82,13.89,64100.0,12.0173,12.0782,12.0173,12.0782,64100.0
2012-02-22 13:20:00,13.88,13.89,13.87,13.88,25000.0,12.0695,12.0782,12.0608,12.0695,25000.0
2012-02-22 13:25:00,13.88,13.9,13.87,13.9,49000.0,12.0695,12.0869,12.0608,12.0869,49000.0
2012-02-22 13:30:00,13.9,13.9,13.84,13.84,115500.0,12.0869,12.0869,12.0347,12.0347,115500.0
2012-02-22 13:35:00,13.85,13.85,13.83,13.83,35000.0,12.0434,12.0434,12.026,12.026,35000.0
2012-02-22 13:40:00,13.83,13.86,13.83,13.86,45400.0,12.026,12.0521,12.026,12.0521,45400.0
2012-02-22 13:45:00,13.86,13.86,13.85,13.86,27900.0,12.0521,12.0521,12.0434,12.0521,27900.0
2012-02-22 13:50:00,13.86,13.91,13.85,13.9,123100.0,12.0521,12.0956,12.0434,12.0869,123100.0
2012-02-22 13:55:00,13.9,13.92,13.89,13.91,124600.0,12.0869,12.1043,12.0782,12.0956,124600.0
2012-02-22 14:00:00,13.9,13.91,13.9,13.91,21500.0,12.0869,12.0956,12.0869,12.0956,21500.0
2012-02-22 14:05:00,13.9,13.94,13.9,13.91,127600.0,12.0869,12.1217,12.0869,12.0956,127600.0
2012-02-22 14:10:00,13.91,13.91,13.9,13.91,9900.0,12.0956,12.0956,12.0869,12.0956,9900.0
2012-02-22 14:15:00,13.91,13.97,13.9,13.96,137200.0,12.0956,12.1478,12.0869,12.1391,137200.0
2012-02-22 14:20:00,13.95,13.95,13.89,13.91,129300.0,12.1304,12.1304,12.0782,12.0956,129300.0
2012-02-22 14:25:00,13.91,13.91,13.9,13.91,17400.0,12.0956,12.0956,12.0869,12.0956,17400.0
2012-02-22 14:30:00,13.9,13.91,13.88,13.91,76500.0,12.0869,12.0956,12.0695,12.0956,76500.0
2012-02-22 14:35:00,13.9,13.91,13.85,13.87,249700.0,12.0869,12.0956,12.0434,12.0608,249700.0
2012-02-22 14:40:00,13.86,13.89,13.85,13.85,198200.0,12.0521,12.0782,12.0434,12.0434,198200.0
2012-02-22 14:45:00,13.85,13.88,13.84,13.88,120500.0,12.0434,12.0695,12.0347,12.0695,120500.0
2012-02-22 14:50:00,13.88,13.9,13.87,13.9,55700.0,12.0695,12.0869,12.0608,12.0869,55700.0
2012-02-22 14:55:00,13.9,13.9,13.84,13.85,179400.0,12.0869,12.0869,12.0347,12.0434,179400.0
2012-02-22 15:00:00,13.84,13.93,13.84,13.93,301100.0,12.0347,12.113,12.0347,12.113,301100.0
2012-02-22 15:05:00,13.92,13.93,13.89,13.91,209700.0,12.1043,12.113,12.0782,12.0956,209700.0
2012-02-22 15:10:00,13.9,13.92,13.9,13.92,125700.0,12.0869,12.1043,12.0869,12.1043,125700.0
2012-02-22 15:15:00,13.92,13.92,13.89,13.9,57800.0,12.1043,12.1043,12.0782,12.0869,57800.0
2012-02-22 15:20:00,13.9,13.92,13.9,13.92,105900.0,12.0869,12.1043,12.0869,12.1043,105900.0
2012-02-22 15:25:00,13.92,13.92,13.87,13.91,173200.0,12.1043,12.1043,12.0608,12.0956,173200.0
2012-02-22 15:30:00,13.91,13.91,13.9,13.91,30200.0,12.0956,12.0956,12.0869,12.0956,30200.0
2012-02-22 15:35:00,13.9,13.95,13.9,13.95,137100.0,12.0869,12.1304,12.0869,12.1304,137100.0
2012-02-22 15:40:00,13.95,13.97,13.91,13.91,128400.0,12.1304,12.1478,12.0956,12.0956,128400.0
2012-02-22 15:45:00,13.92,13.93,13.89,13.92,194200.0,12.1043,12.113,12.0782,12.1043,194200.0
2012-02-22 15:50:00,13.93,13.95,13.91,13.92,264100.0,12.113,12.1304,12.0956,12.1043,264100.0
2012-02-22 15:55:00,13.92,13.93,13.89,13.93,655800.0,12.1043,12.113,12.0782,12.113,655800.0
2012-02-23 09:30:00,13.9,13.98,13.84,13.96,81900.0,12.0869,12.1564,12.0347,12.1391,81900.0
2012-02-23 09:35:00,13.96,13.98,13.9,13.97,61900.0,12.1391,12.1564,12.0869,12.1478,61900.0
2012-02-23 09:40:00,13.96,13.97,13.88,13.88,67400.0,12.1391,12.1478,12.0695,12.0695,67400.0
2012-02-23 09:45:00,13.87,13.91,13.85,13.88,84100.0,12.0608,12.0956,12.0434,12.0695,84100.0
2012-02-23 09:50:00,13.89,13.92,13.87,13.92,84100.0,12.0782,12.1043,12.0608,12.1043,84100.0
2012-02-23 09:55:00,13.92,13.96,13.91,13.96,70200.0,12.1043,12.1391,12.0956,12.1391,70200.0
2012-02-23 10:00:00,13.95,14.0,13.95,13.97,84600.0,12.1304,12.1738,12.1304,12.1478,84600.0
2012-02-23 10:05:00,13.98,14.0,13.97,13.99,124100.0,12.1564,12.1738,12.1478,12.1651,124100.0
2012-02-23 10:10:00,14.0,14.07,13.99,14.07,146200.0,12.1738,12.2347,12.1651,12.2347,146200.0
2012-02-23 10:15:00,14.06,14.08,14.04,14.06,148300.0,12.226,12.2434,12.2086,12.226,148300.0
2012-02-23 10:20:00,14.06,14.06,14.01,14.05,62100.0,12.226,12.226,12.1825,12.2173,62100.0
2012-02-23 10:25:00,14.05,14.13,14.05,14.12,65600.0,12.2173,12.2869,12.2173,12.2782,65600.0
2012-02-23 10:30:00,14.12,14.13,14.1,14.12,45000.0,12.2782,12.2869,12.2608,12.2782,45000.0
2012-02-23 10:35:00,14.12,14.14,14.09,14.11,67600.0,12.2782,12.2956,12.2521,12.2695,67600.0
2012-02-23 10:40:00,14.12,14.18,14.12,14.16,116100.0,12.2782,12.3304,12.2782,12.313,116100.0
2012-02-23 10:45:00,14.16,14.16,14.13,14.14,38400.0,12.313,12.313,12.2869,12.2956,38400.0
2012-02-23 10:50:00,14.15,14.2,14.14,14.18,119900.0,12.3043,12.3478,12.2956,12.3304,119900.0
2012-02-23 10:55:00,14.18,14.19,14.17,14.19,26600.0,12.3304,12.3391,12.3217,12.3391,26600.0
2012-02-23 11:00:00,14.18,14.21,14.18,14.19,62100.0,12.3304,12.3564,12.3304,12.3391,62100.0
2012-02-23 11:05:00,14.18,14.23,14.18,14.22,53200.0,12.3304,12.3738,12.3304,12.3651,53200.0
2012-02-23 11:10:00,14.23,14.28,14.22,14.27,54600.0,12.3738,12.4173,12.3651,12.4086,54600.0
2012-02-23 11:15:00,14.28,14.28,14.12,14.23,128800.0,12.4173,12.4173,12.2782,12.3738,128800.0
2012-02-23 11:20:00,14.22,14.23,14.2,14.22,33800.0,12.3651,12.3738,12.3478,12.3651,33800.0
2012-02-23 11:25:00,14.21,14.24,14.21,14.23,33100.0,12.3564,12.3825,12.3564,12.3738,33100.0
2012-02-23 11:30:00,14.24,14.24,14.22,14.22,26100.0,12.3825,12.3825,12.3651,12.3651,26100.0
2012-02-23 11:35:00,14.22,14.23,14.19,14.2,60900.0,12.3651,12.3738,12.3391,12.3478,60900.0
2012-02-23 11:40:00,14.19,14.21,14.17,14.2,80200.0,12.3391,12.3564,12.3217,12.3478,80200.0
2012-02-23 11:45:00,14.19,14.21,14.17,14.2,52800.0,12.3391,12.3564,12.3217,12.3478,52800.0
2012-02-23 11:50:00,14.2,14.21,14.19,14.2,24500.0,12.3478,12.3564,12.3391,12.3478,24500.0
2012-02-23 11:55:00,14.2,14.2,14.19,14.2,48900.0,12.3478,12.3478,12.3391,12.3478,48900.0
2012-02-23 12:00:00,14.2,14.22,14.19,14.19,57800.0,12.3478,12.3651,12.3391,12.3391,57800.0
2012-02-23 12:05:00,14.19,14.2,14.19,14.2,26000.0,12.3391,12.3478,12.3391,12.3478,26000.0
2012-02-23 12:10:00,14.2,14.21,14.19,14.2,42900.0,12.3478,12.3564,12.3391,12.3478,42900.0
2012-02-23 12:15:00,14.2,14.2,14.19,14.2,5500.0,12.3478,12.3478,12.3391,12.3478,5500.0
2012-02-23 12:20:00,14.19,14.21,14.19,14.2,36100.0,12.3391,12.3564,12.3391,12.3478,36100.0
2012-02-23 12:25:00,14.2,14.2,14.18,14.2,65700.0,12.3478,12.3478,12.3304,12.3478,65700.0
2012-02-23 12:30:00,14.2,14.2,14.19,14.2,68100.0,12.3478,12.3478,12.3391,12.3478,68100.0
2012-02-23 12:35:00,14.19,14.2,14.15,14.15,64300.0,12.3391,12.3478,12.3043,12.3043,64300.0
2012-02-23 12:40:00,14.15,14.16,14.15,14.16,11100.0,12.3043,12.313,12.3043,12.313,11100.0
2012-02-23 12:45:00,14.15,14.16,14.11,14.11,44000.0,12.3043,12.313,12.2695,12.2695,44000.0
2012-02-23 12:50:00,14.11,14.12,14.09,14.1,24500.0,12.2695,12.2782,12.2521,12.2608,24500.0
2012-02-23 12:55:00,14.09,14.12,14.09,14.11,119000.0,12.2521,12.2782,12.2521,12.2695,119000.0
2012-02-23 13:00:00,14.11,14.12,14.09,14.09,60500.0,12.2695,12.2782,12.2521,12.2521,60500.0
2012-02-23 13:05:00,14.09,14.1,14.07,14.07,23600.0,12.2521,12.2608,12.2347,12.2347,23600.0
2012-02-23 13:10:00,14.07,14.08,14.07,14.08,39700.0,12.2347,12.2434,12.2347,12.2434,39700.0
2012-02-23 13:15:00,14.08,14.09,14.07,14.08,55000.0,12.2434,12.2521,12.2347,12.2434,55000.0
2012-02-23 13:20:00,14.09,14.09,14.08,14.09,15000.0,12.2521,12.2521,12.2434,12.2521,15000.0
2012-02-23 13:25:00,14.08,14.09,14.06,14.06,71500.0,12.2434,12.2521,12.226,12.226,71500.0
2012-02-23 13:30:00,14.06,14.07,14.02,14.03,127100.0,12.226,12.2347,12.1912,12.1999,127100.0
2012-02-23 13:35:00,14.02,14.03,14.01,14.02,82500.0,12.1912,12.1999,12.1825,12.1912,82500.0
2012-02-23 13:40:00,14.02,14.04,14.0,14.02,216300.0,12.1912,12.2086,12.1738,12.1912,216300.0
2012-02-23 13:45:00,14.02,14.03,14.0,14.02,112700.0,12.1912,12.1999,12.1738,12.1912,112700.0
2012-02-23 13:50:00,14.02,14.06,14.01,14.06,37000.0,12.1912,12.226,12.1825,12.226,37000.0
2012-02-23 13:55:00,14.05,14.06,14.03,14.05,62100.0,12.2173,12.226,12.1999,12.2173,62100.0
2012-02-23 14:00:00,14.05,14.07,14.03,14.04,48500.0,12.2173,12.2347,12.1999,12.2086,48500.0
2012-02-23 14:05:00,14.04,14.07,14.04,14.05,94800.0,12.2086,12.2347,12.2086,12.2173,94800.0
2012-02-23 14:10:00,14.04,14.09,14.04,14.09,35500.0,12.2086,12.2521,12.2086,12.2521,35500.0
2012-02-23 14:15:00,14.09,14.11,14.08,14.11,28900.0,12.2521,12.2695,12.2434,12.2695,28900.0
2012-02-23 14:20:00,14.11,14.13,14.1,14.12,42400.0,12.2695,12.2869,12.2608,12.2782,42400.0
2012-02-23 14:25:00,14.12,14.13,14.11,14.13,32200.0,12.2782,12.2869,12.2695,12.2869,32200.0
2012-02-23 14:30:00,14.13,14.14,14.12,14.13,34100.0,12.2869,12.2956,12.2782,12.2869,34100.0
2012-02-23 14:35:00,14.14,14.17,14.14,14.17,22200.0,12.2956,12.3217,12.2956,12.3217,22200.0
2012-02-23 14:40:00,14.17,14.18,14.11,14.11,56700.0,12.3217,12.3304,12.2695,12.2695,56700.0
2012-02-23 14:45:00,14.12,14.13,14.11,14.12,40700.0,12.2782,12.2869,12.2695,12.2782,40700.0
2012-02-23 14:50:00,14.12,14.13,14.11,14.13,23200.0,12.2782,12.2869,12.2695,12.2869,23200.0
2012-02-23 14:55:00,14.13,14.14,14.11,14.11,40600.0,12.2869,12.2956,12.2695,12.2695,40600.0
2012-02-23 15:00:00,14.12,14.12,14.1,14.11,42400.0,12.2782,12.2782,12.2608,12.2695,42400.0
2012-02-23 15:05:00,14.11,14.13,14.1,14.13,56300.0,12.2695,12.2869,12.2608,12.2869,56300.0
2012-02-23 15:10:00,14.13,14.15,14.11,14.13,68000.0,12.2869,12.3043,12.2695,12.2869,68000.0
2012-02-23 15:15:00,14.13,14.15,14.12,14.15,48400.0,12.2869,12.3043,12.2782,12.3043,48400.0
2012-02-23 15:20:00,14.15,14.15,14.13,14.14,25100.0,12.3043,12.3043,12.2869,12.2956,25100.0
2012-02-23 15:25:00,14.14,14.15,14.13,14.14,44500.0,12.2956,12.3043,12.2869,12.2956,44500.0
2012-02-23 15:30:00,14.13,14.17,14.13,14.15,132000.0,12.2869,12.3217,12.2869,12.3043,132000.0
2012-02-23 15:35:00,14.15,14.16,14.12,14.13,220600.0,12.3043,12.313,12.2782,12.2869,220600.0
2012-02-23 15:40:00,14.13,14.16,14.12,14.12,130900.0,12.2869,12.313,12.2782,12.2782,130900.0
2012-02-23 15:45:00,14.13,14.15,14.12,14.15,88300.0,12.2869,12.3043,12.2782,12.3043,88300.0
2012-02-23 15:50:00,14.15,14.17,14.14,14.16,124500.0,12.3043,12.3217,12.2956,12.313,124500.0
2012-02-23 15:55:00,14.17,14.17,14.15,14.15,194900.0,12.3217,12.3217,12.3043,12.3043,194900.0
2012-02-24 09:30:00,14.17,14.22,14.1,14.18,18600.0,12.3217,12.3651,12.2608,12.3304,18600.0
2012-02-24 09:35:00,14.18,14.24,14.16,14.19,13600.0,12.3304,12.3825,12.313,12.3391,13600.0
2012-02-24 09:40:00,14.18,14.18,14.04,14.08,36200.0,12.3304,12.3304,12.2086,12.2434,36200.0
2012-02-24 09:45:00,14.07,14.12,14.06,14.09,30900.0,12.2347,12.2782,12.226,12.2521,30900.0
2012-02-24 09:50:00,14.1,14.19,14.1,14.19,53000.0,12.2608,12.3391,12.2608,12.3391,53000.0
2012-02-24 09:55:00,14.2,14.29,14.2,14.29,47200.0,12.3478,12.426,12.3478,12.426,47200.0
2012-02-24 10:00:00,14.29,14.34,14.12,14.16,92400.0,12.426,12.4695,12.2782,12.313,92400.0
2012-02-24 10:05:00,14.17,14.17,14.02,14.02,116400.0,12.3217,12.3217,12.1912,12.1912,116400.0
2012-02-24 10:10:00,14.02,14.04,13.93,13.93,53600.0,12.1912,12.2086,12.113,12.113,53600.0
2012-02-24 10:15:00,13.93,13.99,13.93,13.93,53900.0,12.113,12.1651,12.113,12.113,53900.0
2012-02-24 10:20:00,13.92,13.93,13.9,13.9,52700.0,12.1043,12.113,12.0869,12.0869,52700.0
2012-02-24 10:25:00,13.9,13.91,13.87,13.87,80400.0,12.0869,12.0956,12.0608,12.0608,80400.0
2012-02-24 10:30:00,13.88,13.97,13.88,13.95,86200.0,12.0695,12.1478,12.0695,12.1304,86200.0
2012-02-24 10:35:00,13.95,13.99,13.95,13.99,31600.0,12.1304,12.1651,12.1304,12.1651,31600.0
2012-02-24 10:40:00,13.99,14.06,13.99,14.06,82500.0,12.1651,12.226,12.1651,12.226,82500.0
2012-02-24 10:45:00,14.06,14.06,14.03,14.06,32800.0,12.226,12.226,12.1999,12.226,32800.0
2012-02-24 10:50:00,14.07,14.09,14.0,14.0,32600.0,12.2347,12.2521,12.1738,12.1738,32600.0
2012-02-24 10:55:00,14.01,14.06,14.0,14.05,22000.0,12.1825,12.226,12.1738,12.2173,22000.0
2012-02-24 11:00:00,14.05,14.11,14.05,14.11,36700.0,12.2173,12.2695,12.2173,12.2695,36700.0
2012-02-24 11:05:00,14.11,14.13,14.09,14.09,23900.0,12.2695,12.2869,12.2521,12.2521,23900.0
2012-02-24 11:10:00,14.09,14.1,14.08,14.1,15000.0,12.2521,12.2608,12.2434,12.2608,15000.0
2012-02-24 11:15:00,14.1,14.11,14.1,14.11,7600.0,12.2608,12.2695,12.2608,12.2695,7600.0
2012-02-24 11:20:00,14.11,14.12,14.07,14.07,45800.0,12.2695,12.2782,12.2347,12.2347,45800.0
2012-02-24 11:25:00,14.07,14.09,14.06,14.09,14600.0,12.2347,12.2521,12.226,12.2521,14600.0
2012-02-24 11:30:00,14.09,14.11,14.07,14.08,17800.0,12.2521,12.2695,12.2347,12.2434,17800.0
2012-02-24 11:35:00,14.09,14.13,14.09,14.13,24500.0,12.2521,12.2869,12.2521,12.2869,24500.0
2012-02-24 11:40:00,14.13,14.13,14.12,14.13,2100.0,12.2869,12.2869,12.2782,12.2869,2100.0
2012-02-24 11:45:00,14.13,14.13,14.12,14.12,2600.0,12.2869,12.2869,12.2782,12.2782,2600.0
2012-02-24 11:50:00,14.13,14.17,14.13,14.16,25200.0,12.2869,12.3217,12.2869,12.313,25200.0
2012-02-24 11:55:00,14.16,14.17,14.13,14.14,29200.0,12.313,12.3217,12.2869,12.2956,29200.0
2012-02-24 12:00:00,14.14,14.15,14.12,14.14,15800.0,12.2956,12.3043,12.2782,12.2956,15800.0
2012-02-24 12:05:00,14.14,14.16,14.14,14.15,11500.0,12.2956,12.313,12.2956,12.3043,11500.0
2012-02-24 12:10:00,14.15,14.15,14.12,14.12,15800.0,12.3043,12.3043,12.2782,12.2782,15800.0
2012-02-24 12:15:00,14.12,14.13,14.11,14.13,10900.0,12.2782,12.2869,12.2695,12.2869,10900.0
2012-02-24 12:20:00,14.13,14.13,14.09,14.1,43200.0,12.2869,12.2869,12.2521,12.2608,43200.0
2012-02-24 12:25:00,14.1,14.11,14.09,14.11,9200.0,12.2608,12.2695,12.2521,12.2695,9200.0
2012-02-24 12:30:00,14.11,14.11,14.09,14.1,29900.0,12.2695,12.2695,12.2521,12.2608,29900.0
2012-02-24 12:35:00,14.1,14.1,14.07,14.07,20000.0,12.2608,12.2608,12.2347,12.2347,20000.0
2012-02-24 12:40:00,14.08,14.09,14.07,14.08,21300.0,12.2434,12.2521,12.2347,12.2434,21300.0
2012-02-24 12:45:00,14.07,14.08,14.06,14.08,11400.0,12.2347,12.2434,12.226,12.2434,11400.0
2012-02-24 12:50:00,14.08,14.09,14.08,14.09,14400.0,12.2434,12.2521,12.2434,12.2521,14400.0
2012-02-24 12:55:00,14.09,14.09,14.08,14.09,4600.0,12.2521,12.2521,12.2434,12.2521,4600.0
2012-02-24 13:00:00,14.08,14.12,14.08,14.12,24500.0,12.2434,12.2782,12.2434,12.2782,24500.0
2012-02-24 13:05:00,14.12,14.12,14.11,14.12,6600.0,12.2782,12.2782,12.2695,12.2782,6600.0
2012-02-24 13:10:00,14.12,14.14,14.12,14.14,15600.0,12.2782,12.2956,12.2782,12.2956,15600.0
2012-02-24 13:15:00,14.14,14.14,14.13,14.14,3300.0,12.2956,12.2956,12.2869,12.2956,3300.0
2012-02-24 13:20:00,14.14,14.14,14.13,14.14,4300.0,12.2956,12.2956,12.2869,12.2956,4300.0
2012-02-24 13:25:00,14.14,14.15,14.11,14.11,36200.0,12.2956,12.3043,12.2695,12.2695,36200.0
2012-02-24 13:30:00,14.11,14.12,14.08,14.09,35700.0,12.2695,12.2782,12.2434,12.2521,35700.0
2012-02-24 13:35:00,14.09,14.09,14.05,14.06,26900.0,12.2521,12.2521,12.2173,12.226,26900.0
2012-02-24 13:40:00,14.06,14.06,14.03,14.03,26300.0,12.226,12.226,12.1999,12.1999,26300.0
2012-02-24 13:45:00,14.04,14.06,14.03,14.03,62700.0,12.2086,12.226,12.1999,12.1999,62700.0
2012-02-24 13:50:00,14.03,14.04,14.03,14.04,16400.0,12.1999,12.2086,12.1999,12.2086,16400.0
2012-02-24 13:55:00,14.04,14.06,14.03,14.06,24900.0,12.2086,12.226,12.1999,12.226,24900.0
2012-02-24 14:00:00,14.06,14.06,14.05,14.06,3800.0,12.226,12.226,12.2173,12.226,3800.0
2012-02-24 14:05:00,14.06,14.07,14.05,14.07,17300.0,12.226,12.2347,12.2173,12.2347,17300.0
2012-02-24 14:10:00,14.07,14.07,14.06,14.07,5200.0,12.2347,12.2347,12.226,12.2347,5200.0
2012-02-24 14:15:00,14.07,14.07,14.03,14.03,36700.0,12.2347,12.2347,12.1999,12.1999,36700.0
2012-02-24 14:20:00,14.04,14.04,14.02,14.02,58300.0,12.2086,12.2086,12.1912,12.1912,58300.0
2012-02-24 14:25:00,14.02,14.03,14.01,14.02,21500.0,12.1912,12.1999,12.1825,12.1912,21500.0
2012-02-24 14:30:00,14.02,14.02,13.99,13.99,87900.0,12.1912,12.1912,12.1651,12.1651,87900.0
2012-02-24 14:35:00,14.0,14.01,13.97,14.01,54000.0,12.1738,12.1825,12.1478,12.1825,54000.0
2012-02-24 14:40:00,14.0,14.01,13.99,14.01,28800.0,12.1738,12.1825,12.1651,12.1825,28800.0
2012-02-24 14:45:00,14.01,14.01,13.99,14.01,32900.0,12.1825,12.1825,12.1651,12.1825,32900.0
2012-02-24 14:50:00,14.01,14.02,14.0,14.01,22700.0,12.1825,12.1912,12.1738,12.1825,22700.0
2012-02-24 14:55:00,14.01,14.01,13.99,14.0,20500.0,12.1825,12.1825,12.1651,12.1738,20500.0
2012-02-24 15:00:00,14.0,14.02,14.0,14.02,50800.0,12.1738,12.1912,12.1738,12.1912,50800.0
2012-02-24 15:05:00,14.02,14.02,14.01,14.02,15900.0,12.1912,12.1912,12.1825,12.1912,15900.0
2012-02-24 15:10:00,14.02,14.02,14.0,14.01,44700.0,12.1912,12.1912,12.1738,12.1825,44700.0
2012-02-24 15:15:00,14.01,14.02,14.0,14.02,69300.0,12.1825,12.1912,12.1738,12.1912,69300.0
2012-02-24 15:20:00,14.01,14.02,14.01,14.02,21500.0,12.1825,12.1912,12.1825,12.1912,21500.0
2012-02-24 15:25:00,14.02,14.02,14.0,14.0,58000.0,12.1912,12.1912,12.1738,12.1738,58000.0
2012-02-24 15:30:00,14.01,14.01,13.97,14.0,140900.0,12.1825,12.1825,12.1478,12.1738,140900.0
2012-02-24 15:35:00,13.99,14.0,13.98,14.0,54200.0,12.1651,12.1738,12.1564,12.1738,54200.0
2012-02-24 15:40:00,14.0,14.0,13.98,13.99,64100.0,12.1738,12.1738,12.1564,12.1651,64100.0
2012-02-24 15:45:00,13.99,14.0,13.97,13.98,92200.0,12.1651,12.1738,12.1478,12.1564,92200.0
2012-02-24 15:50:00,13.98,13.99,13.96,13.99,127100.0,12.1564,12.1651,12.1391,12.1651,127100.0
2012-02-24 15:55:00,13.99,13.99,13.97,13.97,177300.0,12.1651,12.1651,12.1478,12.1478,177300.0
2012-02-27 09:30:00,13.9,13.91,13.82,13.83,49500.0,12.0869,12.0956,12.0173,12.026,49500.0
2012-02-27 09:35:00,13.84,13.96,13.83,13.96,48400.0,12.0347,12.1391,12.026,12.1391,48400.0
2012-02-27 09:40:00,13.96,13.96,13.88,13.92,37700.0,12.1391,12.1391,12.0695,12.1043,37700.0
2012-02-27 09:45:00,13.92,13.93,13.88,13.9,32700.0,12.1043,12.113,12.0695,12.0869,32700.0
2012-02-27 09:50:00,13.9,13.97,13.9,13.95,24500.0,12.0869,12.1478,12.0869,12.1304,24500.0
2012-02-27 09:55:00,13.95,14.08,13.95,14.06,73600.0,12.1304,12.2434,12.1304,12.226,73600.0
2012-02-27 10:00:00,14.06,14.13,14.06,14.13,95400.0,12.226,12.2869,12.226,12.2869,95400.0
2012-02-27 10:05:00,14.13,14.14,14.05,14.06,70700.0,12.2869,12.2956,12.2173,12.226,70700.0
2012-02-27 10:10:00,14.05,14.12,14.04,14.08,70600.0,12.2173,12.2782,12.2086,12.2434,70600.0
2012-02-27 10:15:00,14.09,14.11,14.05,14.1,30600.0,12.2521,12.2695,12.2173,12.2608,30600.0
2012-02-27 10:20:00,14.09,14.1,14.04,14.05,40000.0,12.2521,12.2608,12.2086,12.2173,40000.0
2012-02-27 10:25:00,14.05,14.06,14.02,14.04,60100.0,12.2173,12.226,12.1912,12.2086,60100.0
2012-02-27 10:30:00,14.04,14.07,14.03,14.04,34600.0,12.2086,12.2347,12.1999,12.2086,34600.0
2012-02-27 10:35:00,14.04,14.1,14.03,14.1,25200.0,12.2086,12.2608,12.1999,12.2608,25200.0
2012-02-27 10:40:00,14.1,14.17,14.1,14.16,43600.0,12.2608,12.3217,12.2608,12.313,43600.0
2012-02-27 10:45:00,14.17,14.2,14.13,14.14,46700.0,12.3217,12.3478,12.2869,12.2956,46700.0
2012-02-27 10:50:00,14.14,14.16,14.13,14.16,21300.0,12.2956,12.313,12.2869,12.313,21300.0
2012-02-27 10:55:00,14.16,14.19,14.14,14.16,31000.0,12.313,12.3391,12.2956,12.313,31000.0
2012-02-27 11:00:00,14.15,14.18,14.15,14.15,42800.0,12.3043,12.3304,12.3043,12.3043,42800.0
2012-02-27 11:05:00,14.15,14.19,14.15,14.19,26000.0,12.3043,12.3391,12.3043,12.3391,26000.0
2012-02-27 11:10:00,14.19,14.19,14.16,14.16,16700.0,12.3391,12.3391,12.313,12.313,16700.0
2012-02-27 11:15:00,14.17,14.2,14.16,14.17,47200.0,12.3217,12.3478,12.313,12.3217,47200.0
2012-02-27 11:20:00,14.17,14.23,14.17,14.22,47300.0,12.3217,12.3738,12.3217,12.3651,47300.0
2012-02-27 11:25:00,14.21,14.26,14.19,14.24,398800.0,12.3564,12.3999,12.3391,12.3825,398800.0
2012-02-27 11:30:00,14.24,14.25,14.21,14.24,58700.0,12.3825,12.3912,12.3564,12.3825,58700.0
2012-02-27 11:35:00,14.24,14.3,14.24,14.3,69500.0,12.3825,12.4347,12.3825,12.4347,69500.0
2012-02-27 11:40:00,14.3,14.32,14.26,14.26,74100.0,12.4347,12.4521,12.3999,12.3999,74100.0
2012-02-27 11:45:00,14.26,14.28,14.23,14.27,74100.0,12.3999,12.4173,12.3738,12.4086,74100.0
2012-02-27 11:50:00,14.27,14.29,14.27,14.29,19200.0,12.4086,12.426,12.4086,12.426,19200.0
2012-02-27 11:55:00,14.28,14.29,14.28,14.28,19600.0,12.4173,12.426,12.4173,12.4173,19600.0
2012-02-27 12:00:00,14.29,14.33,14.29,14.32,78500.0,12.426,12.4608,12.426,12.4521,78500.0
2012-02-27 12:05:00,14.32,14.34,14.31,14.31,66400.0,12.4521,12.4695,12.4434,12.4434,66400.0
2012-02-27 12:10:00,14.31,14.31,14.3,14.31,8500.0,12.4434,12.4434,12.4347,12.4434,8500.0
2012-02-27 12:15:00,14.3,14.31,14.27,14.27,28000.0,12.4347,12.4434,12.4086,12.4086,28000.0
2012-02-27 12:20:00,14.27,14.28,14.26,14.26,11100.0,12.4086,12.4173,12.3999,12.3999,11100.0
2012-02-27 12:25:00,14.27,14.27,14.26,14.27,16200.0,12.4086,12.4086,12.3999,12.4086,16200.0
2012-02-27 12:30:00,14.26,14.28,14.25,14.26,50100.0,12.3999,12.4173,12.3912,12.3999,50100.0
2012-02-27 12:35:00,14.25,14.3,14.25,14.29,53600.0,12.3912,12.4347,12.3912,12.426,53600.0
2012-02-27 12:40:00,14.3,14.32,14.29,14.31,33700.0,12.4347,12.4521,12.426,12.4434,33700.0
2012-02-27 12:45:00,14.32,14.33,14.32,14.33,10000.0,12.4521,12.4608,12.4521,12.4608,10000.0
2012-02-27 12:50:00,14.33,14.38,14.33,14.34,94500.0,12.4608,12.5043,12.4608,12.4695,94500.0
2012-02-27 12:55:00,14.34,14.34,14.29,14.33,50300.0,12.4695,12.4695,12.426,12.4608,50300.0
2012-02-27 13:00:00,14.32,14.34,14.28,14.29,59000.0,12.4521,12.4695,12.4173,12.426,59000.0
2012-02-27 13:05:00,14.28,14.3,14.26,14.29,29000.0,12.4173,12.4347,12.3999,12.426,29000.0
2012-02-27 13:10:00,14.29,14.3,14.26,14.29,85800.0,12.426,12.4347,12.3999,12.426,85800.0
2012-02-27 13:15:00,14.29,14.29,14.27,14.28,17800.0,12.426,12.426,12.4086,12.4173,17800.0
2012-02-27 13:20:00,14.29,14.3,14.28,14.3,17100.0,12.426,12.4347,12.4173,12.4347,17100.0
2012-02-27 13:25:00,14.3,14.3,14.27,14.28,34300.0,12.4347,12.4347,12.4086,12.4173,34300.0
2012-02-27 13:30:00,14.27,14.28,14.27,14.28,10500.0,12.4086,12.4173,12.4086,12.4173,10500.0
2012-02-27 13:35:00,14.27,14.31,14.27,14.31,22500.0,12.4086,12.4434,12.4086,12.4434,22500.0
2012-02-27 13:40:00,14.31,14.33,14.3,14.33,28000.0,12.4434,12.4608,12.4347,12.4608,28000.0
2012-02-27 13:45:00,14.33,14.33,14.28,14.29,79800.0,12.4608,12.4608,12.4173,12.426,79800.0
2012-02-27 13:50:00,14.29,14.31,14.27,14.28,57900.0,12.426,12.4434,12.4086,12.4173,57900.0
2012-02-27 13:55:00,14.29,14.29,14.27,14.29,34400.0,12.426,12.426,12.4086,12.426,34400.0
2012-02-27 14:00:00,14.29,14.31,14.29,14.3,51000.0,12.426,12.4434,12.426,12.4347,51000.0
2012-02-27 14:05:00,14.3,14.31,14.29,14.3,24700.0,12.4347,12.4434,12.426,12.4347,24700.0
2012-02-27 14:10:00,14.31,14.31,14.29,14.31,139200.0,12.4434,12.4434,12.426,12.4434,139200.0
2012-02-27 14:15:00,14.31,14.32,14.29,14.29,34000.0,12.4434,12.4521,12.426,12.426,34000.0
2012-02-27 14:20:00,14.3,14.3,14.28,14.29,21600.0,12.4347,12.4347,12.4173,12.426,21600.0
2012-02-27 14:25:00,14.29,14.31,14.28,14.31,75900.0,12.426,12.4434,12.4173,12.4434,75900.0
2012-02-27 14:30:00,14.3,14.31,14.27,14.27,54900.0,12.4347,12.4434,12.4086,12.4086,54900.0
2012-02-27 14:35:00,14.27,14.28,14.25,14.26,59500.0,12.4086,12.4173,12.3912,12.3999,59500.0
2012-02-27 14:40:00,14.25,14.27,14.24,14.27,88300.0,12.3912,12.4086,12.3825,12.4086,88300.0
2012-02-27 14:45:00,14.27,14.27,14.24,14.26,74600.0,12.4086,12.4086,12.3825,12.3999,74600.0
2012-02-27 14:50:00,14.25,14.26,14.22,14.24,80800.0,12.3912,12.3999,12.3651,12.3825,80800.0
2012-02-27 14:55:00,14.24,14.25,14.22,14.22,81100.0,12.3825,12.3912,12.3651,12.3651,81100.0
2012-02-27 15:00:00,14.23,14.29,14.22,14.28,153000.0,12.3738,12.426,12.3651,12.4173,153000.0
2012-02-27 15:05:00,14.27,14.31,14.27,14.3,210000.0,12.4086,12.4434,12.4086,12.4347,210000.0
2012-02-27 15:10:00,14.3,14.3,14.26,14.27,48400.0,12.4347,12.4347,12.3999,12.4086,48400.0
2012-02-27 15:15:00,14.27,14.28,14.24,14.27,84900.0,12.4086,12.4173,12.3825,12.4086,84900.0
2012-02-27 15:20:00,14.27,14.28,14.24,14.24,113700.0,12.4086,12.4173,12.3825,12.3825,113700.0
2012-02-27 15:25:00,14.24,14.27,14.24,14.26,104400.0,12.3825,12.4086,12.3825,12.3999,104400.0
2012-02-27 15:30:00,14.27,14.28,14.25,14.26,91600.0,12.4086,12.4173,12.3912,12.3999,91600.0
2012-02-27 15:35:00,14.26,14.29,14.26,14.28,68900.0,12.3999,12.426,12.3999,12.4173,68900.0
2012-02-27 15:40:00,14.28,14.32,14.28,14.29,81400.0,12.4173,12.4521,12.4173,12.426,81400.0
2012-02-27 15:45:00,14.29,14.3,14.26,14.28,138200.0,12.426,12.4347,12.3999,12.4173,138200.0
2012-02-27 15:50:00,14.29,14.29,14.25,14.25,116600.0,12.426,12.426,12.3912,12.3912,116600.0
2012-02-27 15:55:00,14.26,14.28,14.24,14.24,267900.0,12.3999,12.4173,12.3825,12.3825,267900.0
2012-02-28 09:30:00,14.15,14.22,14.12,14.15,128200.0,12.3043,12.3651,12.2782,12.3043,128200.0
2012-02-28 09:35:00,14.15,14.16,14.04,14.07,139400.0,12.3043,12.313,12.2086,12.2347,139400.0
2012-02-28 09:40:00,14.07,14.14,14.03,14.03,224000.0,12.2347,12.2956,12.1999,12.1999,224000.0
2012-02-28 09:45:00,14.03,14.08,14.0,14.04,244700.0,12.1999,12.2434,12.1738,12.2086,244700.0
2012-02-28 09:50:00,14.04,14.09,14.03,14.03,131900.0,12.2086,12.2521,12.1999,12.1999,131900.0
2012-02-28 09:55:00,14.03,14.03,13.92,14.02,274200.0,12.1999,12.1999,12.1043,12.1912,274200.0
2012-02-28 10:00:00,14.02,14.06,14.0,14.05,168900.0,12.1912,12.226,12.1738,12.2173,168900.0
2012-02-28 10:05:00,14.05,14.06,14.0,14.01,135100.0,12.2173,12.226,12.1738,12.1825,135100.0
2012-02-28 10:10:00,14.01,14.05,14.0,14.02,125000.0,12.1825,12.2173,12.1738,12.1912,125000.0
2012-02-28 10:15:00,14.03,14.06,14.0,14.01,110300.0,12.1999,12.226,12.1738,12.1825,110300.0
2012-02-28 10:20:00,14.02,14.03,13.99,13.99,100000.0,12.1912,12.1999,12.1651,12.1651,100000.0
2012-02-28 10:25:00,13.99,14.03,13.98,14.02,77100.0,12.1651,12.1999,12.1564,12.1912,77100.0
2012-02-28 10:30:00,14.02,14.08,14.02,14.08,92800.0,12.1912,12.2434,12.1912,12.2434,92800.0
2012-02-28 10:35:00,14.08,14.08,14.05,14.07,60800.0,12.2434,12.2434,12.2173,12.2347,60800.0
2012-02-28 10:40:00,14.07,14.11,14.06,14.11,95500.0,12.2347,12.2695,12.226,12.2695,95500.0
2012-02-28 10:45:00,14.11,14.14,14.1,14.1,62200.0,12.2695,12.2956,12.2608,12.2608,62200.0
2012-02-28 10:50:00,14.1,14.11,14.08,14.1,52700.0,12.2608,12.2695,12.2434,12.2608,52700.0
2012-02-28 10:55:00,14.1,14.13,14.09,14.12,31700.0,12.2608,12.2869,12.2521,12.2782,31700.0
2012-02-28 11:00:00,14.12,14.14,14.1,14.1,58900.0,12.2782,12.2956,12.2608,12.2608,58900.0
2012-02-28 11:05:00,14.1,14.15,14.1,14.15,62000.0,12.2608,12.3043,12.2608,12.3043,62000.0
2012-02-28 11:10:00,14.15,14.15,14.11,14.12,41200.0,12.3043,12.3043,12.2695,12.2782,41200.0
2012-02-28 11:15:00,14.12,14.14,14.11,14.13,35700.0,12.2782,12.2956,12.2695,12.2869,35700.0
2012-02-28 11:20:00,14.12,14.17,14.12,14.16,76200.0,12.2782,12.3217,12.2782,12.313,76200.0
2012-02-28 11:25:00,14.17,14.17,14.12,14.12,65000.0,12.3217,12.3217,12.2782,12.2782,65000.0
2012-02-28 11:30:00,14.13,14.14,14.12,14.12,33500.0,12.2869,12.2956,12.2782,12.2782,33500.0
2012-02-28 11:35:00,14.13,14.16,14.11,14.14,72500.0,12.2869,12.313,12.2695,12.2956,72500.0
2012-02-28 11:40:00,14.15,14.15,14.12,14.15,45900.0,12.3043,12.3043,12.2782,12.3043,45900.0
2012-02-28 11:45:00,14.14,14.17,14.14,14.17,24500.0,12.2956,12.3217,12.2956,12.3217,24500.0
2012-02-28 11:50:00,14.17,14.17,14.13,14.13,30700.0,12.3217,12.3217,12.2869,12.2869,30700.0
2012-02-28 11:55:00,14.14,14.18,14.14,14.16,57700.0,12.2956,12.3304,12.2956,12.313,57700.0
2012-02-28 12:00:00,14.17,14.18,14.16,14.17,14500.0,12.3217,12.3304,12.313,12.3217,14500.0
2012-02-28 12:05:00,14.16,14.17,14.15,14.16,35000.0,12.313,12.3217,12.3043,12.313,35000.0
2012-02-28 12:10:00,14.15,14.16,14.13,14.13,29800.0,12.3043,12.313,12.2869,12.2869,29800.0
2012-02-28 12:15:00,14.13,14.14,14.09,14.1,57300.0,12.2869,12.2956,12.2521,12.2608,57300.0
2012-02-28 12:20:00,14.1,14.1,14.09,14.1,25300.0,12.2608,12.2608,12.2521,12.2608,25300.0
2012-02-28 12:25:00,14.1,14.1,14.08,14.1,49600.0,12.2608,12.2608,12.2434,12.2608,49600.0
2012-02-28 12:30:00,14.1,14.11,14.09,14.1,30000.0,12.2608,12.2695,12.2521,12.2608,30000.0
2012-02-28 12:35:00,14.1,14.11,14.09,14.1,51700.0,12.2608,12.2695,12.2521,12.2608,51700.0
2012-02-28 12:40:00,14.11,14.12,14.1,14.12,13000.0,12.2695,12.2782,12.2608,12.2782,13000.0
2012-02-28 12:45:00,14.12,14.16,14.11,14.15,55000.0,12.2782,12.313,12.2695,12.3043,55000.0
2012-02-28 12:50:00,14.15,14.16,14.14,14.15,23100.0,12.3043,12.313,12.2956,12.3043,23100.0
2012-02-28 12:55:00,14.15,14.16,14.12,14.13,35600.0,12.3043,12.313,12.2782,12.2869,35600.0
2012-02-28 13:00:00,14.13,14.13,14.1,14.11,31700.0,12.2869,12.2869,12.2608,12.2695,31700.0
2012-02-28 13:05:00,14.11,14.12,14.07,14.07,48100.0,12.2695,12.2782,12.2347,12.2347,48100.0
2012-02-28 13:10:00,14.07,14.08,14.06,14.06,23500.0,12.2347,12.2434,12.226,12.226,23500.0
2012-02-28 13:15:00,14.06,14.07,14.02,14.03,67500.0,12.226,12.2347,12.1912,12.1999,67500.0
2012-02-28 13:20:00,14.02,14.05,14.02,14.05,28300.0,12.1912,12.2173,12.1912,12.2173,28300.0
2012-02-28 13:25:00,14.05,14.07,14.04,14.07,22100.0,12.2173,12.2347,12.2086,12.2347,22100.0
2012-02-28 13:30:00,14.06,14.07,14.03,14.04,43600.0,12.226,12.2347,12.1999,12.2086,43600.0
2012-02-28 13:35:00,14.04,14.05,14.03,14.05,30300.0,12.2086,12.2173,12.1999,12.2173,30300.0
2012-02-28 13:40:00,14.04,14.05,14.04,14.05,10700.0,12.2086,12.2173,12.2086,12.2173,10700.0
2012-02-28 13:45:00,14.05,14.05,14.02,14.03,54400.0,12.2173,12.2173,12.1912,12.1999,54400.0
2012-02-28 13:50:00,14.03,14.04,14.01,14.01,85100.0,12.1999,12.2086,12.1825,12.1825,85100.0
2012-02-28 13:55:00,14.01,14.03,14.0,14.02,63000.0,12.1825,12.1999,12.1738,12.1912,63000.0
2012-02-28 14:00:00,14.01,14.02,14.01,14.01,22800.0,12.1825,12.1912,12.1825,12.1825,22800.0
2012-02-28 14:05:00,14.01,14.02,13.95,13.95,70800.0,12.1825,12.1912,12.1304,12.1304,70800.0
2012-02-28 14:10:00,13.96,13.96,13.94,13.94,125100.0,12.1391,12.1391,12.1217,12.1217,125100.0
2012-02-28 14:15:00,13.94,13.94,13.93,13.93,45700.0,12.1217,12.1217,12.113,12.113,45700.0
2012-02-28 14:20:00,13.94,13.94,13.93,13.93,38300.0,12.1217,12.1217,12.113,12.113,38300.0
2012-02-28 14:25:00,13.93,13.94,13.88,13.88,78900.0,12.113,12.1217,12.0695,12.0695,78900.0
2012-02-28 14:30:00,13.88,13.92,13.86,13.91,119100.0,12.0695,12.1043,12.0521,12.0956,119100.0
2012-02-28 14:35:00,13.92,13.92,13.88,13.88,54000.0,12.1043,12.1043,12.0695,12.0695,54000.0
2012-02-28 14:40:00,13.88,13.9,13.88,13.9,54300.0,12.0695,12.0869,12.0695,12.0869,54300.0
2012-02-28 14:45:00,13.91,13.93,13.9,13.93,21600.0,12.0956,12.113,12.0869,12.113,21600.0
2012-02-28 14:50:00,13.93,13.94,13.92,13.93,53000.0,12.113,12.1217,12.1043,12.113,53000.0
2012-02-28 14:55:00,13.93,13.93,13.91,13.91,42200.0,12.113,12.113,12.0956,12.0956,42200.0
2012-02-28 15:00:00,13.92,13.93,13.91,13.93,28100.0,12.1043,12.113,12.0956,12.113,28100.0
2012-02-28 15:05:00,13.92,13.93,13.92,13.92,32700.0,12.1043,12.113,12.1043,12.1043,32700.0
2012-02-28 15:10:00,13.92,13.93,13.9,13.91,127000.0,12.1043,12.113,12.0869,12.0956,127000.0
2012-02-28 15:15:00,13.91,13.91,13.9,13.9,90800.0,12.0956,12.0956,12.0869,12.0869,90800.0
2012-02-28 15:20:00,13.9,13.91,13.89,13.89,71700.0,12.0869,12.0956,12.0782,12.0782,71700.0
2012-02-28 15:25:00,13.89,13.89,13.88,13.88,65400.0,12.0782,12.0782,12.0695,12.0695,65400.0
2012-02-28 15:30:00,13.88,13.89,13.86,13.86,196000.0,12.0695,12.0782,12.0521,12.0521,196000.0
2012-02-28 15:35:00,13.86,13.87,13.84,13.84,117000.0,12.0521,12.0608,12.0347,12.0347,117000.0
2012-02-28 15:40:00,13.85,13.88,13.83,13.88,196500.0,12.0434,12.0695,12.026,12.0695,196500.0
2012-02-28 15:45:00,13.88,13.89,13.88,13.89,161900.0,12.0695,12.0782,12.0695,12.0782,161900.0
2012-02-28 15:50:00,13.89,13.9,13.88,13.9,184200.0,12.0782,12.0869,12.0695,12.0869,184200.0
2012-02-28 15:55:00,13.9,13.91,13.89,13.89,429200.0,12.0869,12.0956,12.0782,12.0782,429200.0
2012-02-29 09:30:00,13.95,14.15,13.9,14.12,174900.0,12.1304,12.3043,12.0869,12.2782,174900.0
2012-02-29 09:35:00,14.13,14.17,14.06,14.15,265900.0,12.2869,12.3217,12.226,12.3043,265900.0
2012-02-29 09:40:00,14.16,14.25,14.15,14.24,227700.0,12.313,12.3912,12.3043,12.3825,227700.0
2012-02-29 09:45:00,14.24,14.36,14.24,14.36,113700.0,12.3825,12.4869,12.3825,12.4869,113700.0
2012-02-29 09:50:00,14.36,14.39,14.31,14.37,247100.0,12.4869,12.513,12.4434,12.4956,247100.0
2012-02-29 09:55:00,14.37,14.45,14.37,14.43,205700.0,12.4956,12.5651,12.4956,12.5477,205700.0
2012-02-29 10:00:00,14.43,14.46,14.4,14.4,190700.0,12.5477,12.5738,12.5217,12.5217,190700.0
2012-02-29 10:05:00,14.4,14.41,14.35,14.41,89100.0,12.5217,12.5304,12.4782,12.5304,89100.0
2012-02-29 10:10:00,14.41,14.45,14.4,14.41,109900.0,12.5304,12.5651,12.5217,12.5304,109900.0
2012-02-29 10:15:00,14.41,14.42,14.37,14.41,112600.0,12.5304,12.5391,12.4956,12.5304,112600.0
2012-02-29 10:20:00,14.41,14.41,14.31,14.31,78800.0,12.5304,12.5304,12.4434,12.4434,78800.0
2012-02-29 10:25:00,14.31,14.32,14.22,14.28,484100.0,12.4434,12.4521,12.3651,12.4173,484100.0
2012-02-29 10:30:00,14.28,14.29,14.24,14.29,151000.0,12.4173,12.426,12.3825,12.426,151000.0
2012-02-29 10:35:00,14.29,14.31,14.26,14.27,55800.0,12.426,12.4434,12.3999,12.4086,55800.0
2012-02-29 10:40:00,14.27,14.27,14.2,14.21,87600.0,12.4086,12.4086,12.3478,12.3564,87600.0
2012-02-29 10:45:00,14.21,14.21,14.11,14.15,139400.0,12.3564,12.3564,12.2695,12.3043,139400.0
2012-02-29 10:50:00,14.14,14.18,14.08,14.17,98600.0,12.2956,12.3304,12.2434,12.3217,98600.0
2012-02-29 10:55:00,14.17,14.26,14.16,14.26,79300.0,12.3217,12.3999,12.313,12.3999,79300.0
2012-02-29 11:00:00,14.26,14.27,14.22,14.23,50200.0,12.3999,12.4086,12.3651,12.3738,50200.0
2012-02-29 11:05:00,14.23,14.26,14.22,14.25,46200.0,12.3738,12.3999,12.3651,12.3912,46200.0
2012-02-29 11:10:00,14.25,14.28,14.23,14.24,48400.0,12.3912,12.4173,12.3738,12.3825,48400.0
2012-02-29 11:15:00,14.24,14.24,14.21,14.23,42400.0,12.3825,12.3825,12.3564,12.3738,42400.0
2012-02-29 11:20:00,14.22,14.23,14.16,14.2,72000.0,12.3651,12.3738,12.313,12.3478,72000.0
2012-02-29 11:25:00,14.2,14.2,14.14,14.14,45100.0,12.3478,12.3478,12.2956,12.2956,45100.0
2012-02-29 11:30:00,14.14,14.2,14.13,14.19,58800.0,12.2956,12.3478,12.2869,12.3391,58800.0
2012-02-29 11:35:00,14.18,14.23,14.17,14.23,27400.0,12.3304,12.3738,12.3217,12.3738,27400.0
2012-02-29 11:40:00,14.23,14.28,14.23,14.24,39100.0,12.3738,12.4173,12.3738,12.3825,39100.0
2012-02-29 11:45:00,14.24,14.3,14.24,14.29,31300.0,12.3825,12.4347,12.3825,12.426,31300.0
2012-02-29 11:50:00,14.29,14.31,14.28,14.28,26800.0,12.426,12.4434,12.4173,12.4173,26800.0
2012-02-29 11:55:00,14.29,14.31,14.28,14.29,65900.0,12.426,12.4434,12.4173,12.426,65900.0
2012-02-29 12:00:00,14.29,14.3,14.28,14.29,31700.0,12.426,12.4347,12.4173,12.426,31700.0
2012-02-29 12:05:00,14.28,14.38,14.27,14.38,95000.0,12.4173,12.5043,12.4086,12.5043,95000.0
2012-02-29 12:10:00,14.39,14.47,14.38,14.46,147000.0,12.513,12.5825,12.5043,12.5738,147000.0
2012-02-29 12:15:00,14.47,14.52,14.47,14.48,225100.0,12.5825,12.626,12.5825,12.5912,225100.0
2012-02-29 12:20:00,14.47,14.5,14.45,14.46,46500.0,12.5825,12.6086,12.5651,12.5738,46500.0
2012-02-29 12:25:00,14.46,14.46,14.42,14.43,93100.0,12.5738,12.5738,12.5391,12.5477,93100.0
2012-02-29 12:30:00,14.43,14.46,14.42,14.42,47900.0,12.5477,12.5738,12.5391,12.5391,47900.0
2012-02-29 12:35:00,14.42,14.42,14.4,14.42,27800.0,12.5391,12.5391,12.5217,12.5391,27800.0
2012-02-29 12:40:00,14.42,14.43,14.38,14.39,53100.0,12.5391,12.5477,12.5043,12.513,53100.0
2012-02-29 12:45:00,14.39,14.41,14.39,14.39,36900.0,12.513,12.5304,12.513,12.513,36900.0
2012-02-29 12:50:00,14.39,14.42,14.39,14.42,19800.0,12.513,12.5391,12.513,12.5391,19800.0
2012-02-29 12:55:00,14.42,14.45,14.4,14.45,132100.0,12.5391,12.5651,12.5217,12.5651,132100.0
2012-02-29 13:00:00,14.45,14.48,14.4,14.48,113500.0,12.5651,12.5912,12.5217,12.5912,113500.0
2012-02-29 13:05:00,14.47,14.54,14.47,14.53,73000.0,12.5825,12.6434,12.5825,12.6347,73000.0
2012-02-29 13:10:00,14.53,14.54,14.47,14.47,81600.0,12.6347,12.6434,12.5825,12.5825,81600.0
2012-02-29 13:15:00,14.47,14.5,14.43,14.45,82200.0,12.5825,12.6086,12.5477,12.5651,82200.0
2012-02-29 13:20:00,14.44,14.49,14.44,14.46,28400.0,12.5564,12.5999,12.5564,12.5738,28400.0
2012-02-29 13:25:00,14.47,14.52,14.46,14.51,69000.0,12.5825,12.626,12.5738,12.6173,69000.0
2012-02-29 13:30:00,14.5,14.51,14.47,14.49,34100.0,12.6086,12.6173,12.5825,12.5999,34100.0
2012-02-29 13:35:00,14.49,14.5,14.46,14.48,35100.0,12.5999,12.6086,12.5738,12.5912,35100.0
2012-02-29 13:40:00,14.48,14.5,14.48,14.48,17500.0,12.5912,12.6086,12.5912,12.5912,17500.0
2012-02-29 13:45:00,14.48,14.5,14.45,14.49,43200.0,12.5912,12.6086,12.5651,12.5999,43200.0
2012-02-29 13:50:00,14.5,14.5,14.45,14.46,30000.0,12.6086,12.6086,12.5651,12.5738,30000.0
2012-02-29 13:55:00,14.47,14.49,14.45,14.47,42900.0,12.5825,12.5999,12.5651,12.5825,42900.0
2012-02-29 14:00:00,14.48,14.48,14.45,14.48,48700.0,12.5912,12.5912,12.5651,12.5912,48700.0
2012-02-29 14:05:00,14.48,14.5,14.48,14.49,61600.0,12.5912,12.6086,12.5912,12.5999,61600.0
2012-02-29 14:10:00,14.49,14.5,14.46,14.46,64600.0,12.5999,12.6086,12.5738,12.5738,64600.0
2012-02-29 14:15:00,14.46,14.46,14.45,14.46,38800.0,12.5738,12.5738,12.5651,12.5738,38800.0
2012-02-29 14:20:00,14.46,14.47,14.45,14.46,59800.0,12.5738,12.5825,12.5651,12.5738,59800.0
2012-02-29 14:25:00,14.46,14.47,14.45,14.46,85100.0,12.5738,12.5825,12.5651,12.5738,85100.0
2012-02-29 14:30:00,14.46,14.48,14.42,14.42,180000.0,12.5738,12.5912,12.5391,12.5391,180000.0
2012-02-29 14:35:00,14.43,14.45,14.41,14.45,29600.0,12.5477,12.5651,12.5304,12.5651,29600.0
2012-02-29 14:40:00,14.45,14.46,14.42,14.45,88700.0,12.5651,12.5738,12.5391,12.5651,88700.0
2012-02-29 14:45:00,14.46,14.46,14.41,14.46,113800.0,12.5738,12.5738,12.5304,12.5738,113800.0
2012-02-29 14:50:00,14.46,14.47,14.45,14.46,37500.0,12.5738,12.5825,12.5651,12.5738,37500.0
2012-02-29 14:55:00,14.45,14.46,14.4,14.41,52800.0,12.5651,12.5738,12.5217,12.5304,52800.0
2012-02-29 15:00:00,14.41,14.41,14.37,14.38,88600.0,12.5304,12.5304,12.4956,12.5043,88600.0
2012-02-29 15:05:00,14.38,14.43,14.38,14.4,46500.0,12.5043,12.5477,12.5043,12.5217,46500.0
2012-02-29 15:10:00,14.4,14.43,14.4,14.43,23600.0,12.5217,12.5477,12.5217,12.5477,23600.0
2012-02-29 15:15:00,14.43,14.44,14.41,14.43,56700.0,12.5477,12.5564,12.5304,12.5477,56700.0
2012-02-29 15:20:00,14.43,14.44,14.38,14.38,47000.0,12.5477,12.5564,12.5043,12.5043,47000.0
2012-02-29 15:25:00,14.38,14.41,14.36,14.41,66600.0,12.5043,12.5304,12.4869,12.5304,66600.0
2012-02-29 15:30:00,14.41,14.41,14.31,14.31,145000.0,12.5304,12.5304,12.4434,12.4434,145000.0
2012-02-29 15:35:00,14.32,14.32,14.29,14.29,113300.0,12.4521,12.4521,12.426,12.426,113300.0
2012-02-29 15:40:00,14.29,14.37,14.29,14.36,161700.0,12.426,12.4956,12.426,12.4869,161700.0
2012-02-29 15:45:00,14.34,14.36,14.32,14.33,173300.0,12.4695,12.4869,12.4521,12.4608,173300.0
2012-02-29 15:50:00,14.34,14.36,14.32,14.33,139400.0,12.4695,12.4869,12.4521,12.4608,139400.0
2012-02-29 15:55:00,14.32,14.34,14.31,14.32,303700.0,12.4521,12.4695,12.4434,12.4521,303700.0
2012-03-01 09:30:00,14.43,14.58,14.41,14.5,161400.0,12.5477,12.6782,12.5304,12.6086,161400.0
2012-03-01 09:35:00,14.49,14.51,14.27,14.27,80800.0,12.5999,12.6173,12.4086,12.4086,80800.0
2012-03-01 09:40:00,14.28,14.36,14.28,14.35,84700.0,12.4173,12.4869,12.4173,12.4782,84700.0
2012-03-01 09:45:00,14.35,14.38,14.34,14.38,53000.0,12.4782,12.5043,12.4695,12.5043,53000.0
2012-03-01 09:50:00,14.39,14.51,14.38,14.48,67400.0,12.513,12.6173,12.5043,12.5912,67400.0
2012-03-01 09:55:00,14.49,14.5,14.49,14.49,50100.0,12.5999,12.6086,12.5999,12.5999,50100.0
2012-03-01 10:00:00,14.49,14.49,14.41,14.46,244600.0,12.5999,12.5999,12.5304,12.5738,244600.0
2012-03-01 10:05:00,14.46,14.5,14.44,14.45,135900.0,12.5738,12.6086,12.5564,12.5651,135900.0
2012-03-01 10:10:00,14.45,14.46,14.41,14.41,107000.0,12.5651,12.5738,12.5304,12.5304,107000.0
2012-03-01 10:15:00,14.41,14.42,14.38,14.39,45300.0,12.5304,12.5391,12.5043,12.513,45300.0
2012-03-01 10:20:00,14.39,14.39,14.36,14.38,43000.0,12.513,12.513,12.4869,12.5043,43000.0
2012-03-01 10:25:00,14.38,14.39,14.32,14.32,31700.0,12.5043,12.513,12.4521,12.4521,31700.0
2012-03-01 10:30:00,14.32,14.34,14.22,14.23,50800.0,12.4521,12.4695,12.3651,12.3738,50800.0
2012-03-01 10:35:00,14.23,14.25,14.19,14.2,34400.0,12.3738,12.3912,12.3391,12.3478,34400.0
2012-03-01 10:40:00,14.2,14.2,14.17,14.19,21400.0,12.3478,12.3478,12.3217,12.3391,21400.0
2012-03-01 10:45:00,14.19,14.23,14.18,14.21,42300.0,12.3391,12.3738,12.3304,12.3564,42300.0
2012-03-01 10:50:00,14.21,14.22,14.16,14.2,38300.0,12.3564,12.3651,12.313,12.3478,38300.0
2012-03-01 10:55:00,14.2,14.23,14.16,14.22,71500.0,12.3478,12.3738,12.313,12.3651,71500.0
2012-03-01 11:00:00,14.22,14.25,14.22,14.25,23300.0,12.3651,12.3912,12.3651,12.3912,23300.0
2012-03-01 11:05:00,14.24,14.26,14.22,14.22,61700.0,12.3825,12.3999,12.3651,12.3651,61700.0
2012-03-01 11:10:00,14.22,14.23,14.19,14.19,35000.0,12.3651,12.3738,12.3391,12.3391,35000.0
2012-03-01 11:15:00,14.19,14.24,14.19,14.21,35400.0,12.3391,12.3825,12.3391,12.3564,35400.0
2012-03-01 11:20:00,14.21,14.22,14.19,14.21,25300.0,12.3564,12.3651,12.3391,12.3564,25300.0
2012-03-01 11:25:00,14.2,14.25,14.2,14.25,76700.0,12.3478,12.3912,12.3478,12.3912,76700.0
2012-03-01 11:30:00,14.25,14.25,14.2,14.22,95200.0,12.3912,12.3912,12.3478,12.3651,95200.0
2012-03-01 11:35:00,14.22,14.24,14.19,14.19,15400.0,12.3651,12.3825,12.3391,12.3391,15400.0
2012-03-01 11:40:00,14.19,14.25,14.19,14.23,17100.0,12.3391,12.3912,12.3391,12.3738,17100.0
2012-03-01 11:45:00,14.23,14.26,14.21,14.22,22800.0,12.3738,12.3999,12.3564,12.3651,22800.0
2012-03-01 11:50:00,14.23,14.24,14.2,14.21,15800.0,12.3738,12.3825,12.3478,12.3564,15800.0
2012-03-01 11:55:00,14.21,14.23,14.21,14.22,13100.0,12.3564,12.3738,12.3564,12.3651,13100.0
2012-03-01 12:00:00,14.23,14.26,14.2,14.26,30700.0,12.3738,12.3999,12.3478,12.3999,30700.0
2012-03-01 12:05:00,14.26,14.26,14.25,14.26,4800.0,12.3999,12.3999,12.3912,12.3999,4800.0
2012-03-01 12:10:00,14.26,14.26,14.25,14.25,11100.0,12.3999,12.3999,12.3912,12.3912,11100.0
2012-03-01 12:15:00,14.26,14.27,14.25,14.26,37200.0,12.3999,12.4086,12.3912,12.3999,37200.0
2012-03-01 12:20:00,14.27,14.28,14.23,14.24,84700.0,12.4086,12.4173,12.3738,12.3825,84700.0
2012-03-01 12:25:00,14.23,14.24,14.23,14.24,5500.0,12.3738,12.3825,12.3738,12.3825,5500.0
2012-03-01 12:30:00,14.24,14.24,14.23,14.24,8600.0,12.3825,12.3825,12.3738,12.3825,8600.0
2012-03-01 12:35:00,14.23,14.24,14.22,14.22,19500.0,12.3738,12.3825,12.3651,12.3651,19500.0
2012-03-01 12:40:00,14.22,14.23,14.19,14.19,22700.0,12.3651,12.3738,12.3391,12.3391,22700.0
2012-03-01 12:45:00,14.2,14.23,14.19,14.23,22700.0,12.3478,12.3738,12.3391,12.3738,22700.0
2012-03-01 12:50:00,14.22,14.24,14.22,14.23,12900.0,12.3651,12.3825,12.3651,12.3738,12900.0
2012-03-01 12:55:00,14.24,14.24,14.21,14.21,17200.0,12.3825,12.3825,12.3564,12.3564,17200.0
2012-03-01 13:00:00,14.21,14.22,14.2,14.2,24700.0,12.3564,12.3651,12.3478,12.3478,24700.0
2012-03-01 13:05:00,14.21,14.21,14.2,14.21,7500.0,12.3564,12.3564,12.3478,12.3564,7500.0
2012-03-01 13:10:00,14.21,14.21,14.16,14.21,37200.0,12.3564,12.3564,12.313,12.3564,37200.0
2012-03-01 13:15:00,14.2,14.22,14.2,14.21,24600.0,12.3478,12.3651,12.3478,12.3564,24600.0
2012-03-01 13:20:00,14.2,14.21,14.2,14.2,42500.0,12.3478,12.3564,12.3478,12.3478,42500.0
2012-03-01 13:25:00,14.21,14.21,14.17,14.19,67700.0,12.3564,12.3564,12.3217,12.3391,67700.0
2012-03-01 13:30:00,14.19,14.2,14.18,14.19,34400.0,12.3391,12.3478,12.3304,12.3391,34400.0
2012-03-01 13:35:00,14.19,14.2,14.17,14.17,17400.0,12.3391,12.3478,12.3217,12.3217,17400.0
2012-03-01 13:40:00,14.17,14.18,14.14,14.14,28200.0,12.3217,12.3304,12.2956,12.2956,28200.0
2012-03-01 13:45:00,14.14,14.16,14.14,14.14,10800.0,12.2956,12.313,12.2956,12.2956,10800.0
2012-03-01 13:50:00,14.15,14.19,14.14,14.18,26500.0,12.3043,12.3391,12.2956,12.3304,26500.0
2012-03-01 13:55:00,14.19,14.19,14.17,14.18,16200.0,12.3391,12.3391,12.3217,12.3304,16200.0
2012-03-01 14:00:00,14.18,14.18,14.17,14.17,8000.0,12.3304,12.3304,12.3217,12.3217,8000.0
2012-03-01 14:05:00,14.18,14.2,14.17,14.18,51700.0,12.3304,12.3478,12.3217,12.3304,51700.0
2012-03-01 14:10:00,14.19,14.19,14.17,14.18,22200.0,12.3391,12.3391,12.3217,12.3304,22200.0
2012-03-01 14:15:00,14.18,14.18,14.15,14.16,19200.0,12.3304,12.3304,12.3043,12.313,19200.0
2012-03-01 14:20:00,14.15,14.16,14.12,14.12,22600.0,12.3043,12.313,12.2782,12.2782,22600.0
2012-03-01 14:25:00,14.12,14.14,14.12,14.12,21600.0,12.2782,12.2956,12.2782,12.2782,21600.0
2012-03-01 14:30:00,14.13,14.13,14.12,14.12,10800.0,12.2869,12.2869,12.2782,12.2782,10800.0
2012-03-01 14:35:00,14.12,14.13,14.09,14.09,26300.0,12.2782,12.2869,12.2521,12.2521,26300.0
2012-03-01 14:40:00,14.09,14.12,14.09,14.12,35100.0,12.2521,12.2782,12.2521,12.2782,35100.0
2012-03-01 14:45:00,14.12,14.13,14.1,14.13,45900.0,12.2782,12.2869,12.2608,12.2869,45900.0
2012-03-01 14:50:00,14.13,14.13,14.1,14.13,37000.0,12.2869,12.2869,12.2608,12.2869,37000.0
2012-03-01 14:55:00,14.12,14.14,14.12,14.13,22100.0,12.2782,12.2956,12.2782,12.2869,22100.0
2012-03-01 15:00:00,14.13,14.14,14.12,14.12,27600.0,12.2869,12.2956,12.2782,12.2782,27600.0
2012-03-01 15:05:00,14.12,14.13,14.11,14.12,43300.0,12.2782,12.2869,12.2695,12.2782,43300.0
2012-03-01 15:10:00,14.11,14.16,14.11,14.13,85800.0,12.2695,12.313,12.2695,12.2869,85800.0
2012-03-01 15:15:00,14.12,14.14,14.07,14.07,98400.0,12.2782,12.2956,12.2347,12.2347,98400.0
2012-03-01 15:20:00,14.08,14.12,14.07,14.11,87800.0,12.2434,12.2782,12.2347,12.2695,87800.0
2012-03-01 15:25:00,14.12,14.15,14.11,14.14,41100.0,12.2782,12.3043,12.2695,12.2956,41100.0
2012-03-01 15:30:00,14.15,14.15,14.11,14.12,133600.0,12.3043,12.3043,12.2695,12.2782,133600.0
2012-03-01 15:35:00,14.12,14.12,14.11,14.11,40200.0,12.2782,12.2782,12.2695,12.2695,40200.0
2012-03-01 15:40:00,14.12,14.15,14.11,14.15,88500.0,12.2782,12.3043,12.2695,12.3043,88500.0
2012-03-01 15:45:00,14.15,14.16,14.15,14.16,51100.0,12.3043,12.313,12.3043,12.313,51100.0
2012-03-01 15:50:00,14.16,14.17,14.15,14.17,159000.0,12.313,12.3217,12.3043,12.3217,159000.0
2012-03-01 15:55:00,14.17,14.18,14.16,14.16,371600.0,12.3217,12.3304,12.313,12.313,371600.0
2012-03-02 09:30:00,14.13,14.21,14.09,14.13,40100.0,12.2869,12.3564,12.2521,12.2869,40100.0
2012-03-02 09:35:00,14.13,14.2,14.07,14.12,33000.0,12.2869,12.3478,12.2347,12.2782,33000.0
2012-03-02 09:40:00,14.12,14.12,14.05,14.1,57700.0,12.2782,12.2782,12.2173,12.2608,57700.0
2012-03-02 09:45:00,14.1,14.11,13.97,13.98,64500.0,12.2608,12.2695,12.1478,12.1564,64500.0
2012-03-02 09:50:00,13.97,14.06,13.97,14.06,39700.0,12.1478,12.226,12.1478,12.226,39700.0
2012-03-02 09:55:00,14.06,14.09,14.0,14.01,51500.0,12.226,12.2521,12.1738,12.1825,51500.0
2012-03-02 10:00:00,14.02,14.06,14.0,14.01,37700.0,12.1912,12.226,12.1738,12.1825,37700.0
2012-03-02 10:05:00,14.0,14.02,13.98,14.01,35200.0,12.1738,12.1912,12.1564,12.1825,35200.0
2012-03-02 10:10:00,14.02,14.09,14.02,14.07,41600.0,12.1912,12.2521,12.1912,12.2347,41600.0
2012-03-02 10:15:00,14.07,14.16,14.07,14.13,61900.0,12.2347,12.313,12.2347,12.2869,61900.0
2012-03-02 10:20:00,14.13,14.14,14.09,14.11,25900.0,12.2869,12.2956,12.2521,12.2695,25900.0
2012-03-02 10:25:00,14.1,14.15,14.09,14.12,31800.0,12.2608,12.3043,12.2521,12.2782,31800.0
2012-03-02 10:30:00,14.13,14.13,14.02,14.02,43400.0,12.2869,12.2869,12.1912,12.1912,43400.0
2012-03-02 10:35:00,14.03,14.06,14.02,14.02,31200.0,12.1999,12.226,12.1912,12.1912,31200.0
2012-03-02 10:40:00,14.02,14.04,14.0,14.03,17500.0,12.1912,12.2086,12.1738,12.1999,17500.0
2012-03-02 10:45:00,14.04,14.04,14.0,14.0,17800.0,12.2086,12.2086,12.1738,12.1738,17800.0
2012-03-02 10:50:00,14.01,14.04,14.01,14.03,32800.0,12.1825,12.2086,12.1825,12.1999,32800.0
2012-03-02 10:55:00,14.04,14.04,13.96,13.96,33300.0,12.2086,12.2086,12.1391,12.1391,33300.0
2012-03-02 11:00:00,13.96,13.98,13.95,13.95,17500.0,12.1391,12.1564,12.1304,12.1304,17500.0
2012-03-02 11:05:00,13.96,13.99,13.95,13.99,20300.0,12.1391,12.1651,12.1304,12.1651,20300.0
2012-03-02 11:10:00,13.99,13.99,13.94,13.94,25600.0,12.1651,12.1651,12.1217,12.1217,25600.0
2012-03-02 11:15:00,13.94,13.97,13.93,13.96,23700.0,12.1217,12.1478,12.113,12.1391,23700.0
2012-03-02 11:20:00,13.96,13.99,13.96,13.98,17000.0,12.1391,12.1651,12.1391,12.1564,17000.0
2012-03-02 11:25:00,13.98,14.0,13.97,13.99,25900.0,12.1564,12.1738,12.1478,12.1651,25900.0
2012-03-02 11:30:00,13.98,14.0,13.98,13.98,10500.0,12.1564,12.1738,12.1564,12.1564,10500.0
2012-03-02 11:35:00,13.98,13.99,13.97,13.98,45700.0,12.1564,12.1651,12.1478,12.1564,45700.0
2012-03-02 11:40:00,13.99,13.99,13.9,13.94,60700.0,12.1651,12.1651,12.0869,12.1217,60700.0
2012-03-02 11:45:00,13.94,13.95,13.91,13.92,24700.0,12.1217,12.1304,12.0956,12.1043,24700.0
2012-03-02 11:50:00,13.93,13.95,13.92,13.94,79000.0,12.113,12.1304,12.1043,12.1217,79000.0
2012-03-02 11:55:00,13.95,13.95,13.94,13.95,11000.0,12.1304,12.1304,12.1217,12.1304,11000.0
2012-03-02 12:00:00,13.94,13.98,13.94,13.98,68900.0,12.1217,12.1564,12.1217,12.1564,68900.0
2012-03-02 12:05:00,13.98,13.99,13.95,13.97,23500.0,12.1564,12.1651,12.1304,12.1478,23500.0
2012-03-02 12:10:00,13.96,13.96,13.95,13.95,24500.0,12.1391,12.1391,12.1304,12.1304,24500.0
2012-03-02 12:15:00,13.95,13.96,13.92,13.94,50000.0,12.1304,12.1391,12.1043,12.1217,50000.0
2012-03-02 12:20:00,13.94,13.94,13.9,13.91,45300.0,12.1217,12.1217,12.0869,12.0956,45300.0
2012-03-02 12:25:00,13.92,13.94,13.91,13.91,73300.0,12.1043,12.1217,12.0956,12.0956,73300.0
2012-03-02 12:30:00,13.91,13.92,13.89,13.91,98100.0,12.0956,12.1043,12.0782,12.0956,98100.0
2012-03-02 12:35:00,13.91,13.92,13.9,13.92,24900.0,12.0956,12.1043,12.0869,12.1043,24900.0
2012-03-02 12:40:00,13.91,13.93,13.91,13.92,14500.0,12.0956,12.113,12.0956,12.1043,14500.0
2012-03-02 12:45:00,13.92,13.93,13.91,13.93,6500.0,12.1043,12.113,12.0956,12.113,6500.0
2012-03-02 12:50:00,13.93,13.95,13.91,13.91,55900.0,12.113,12.1304,12.0956,12.0956,55900.0
2012-03-02 12:55:00,13.92,13.92,13.91,13.92,6200.0,12.1043,12.1043,12.0956,12.1043,6200.0
2012-03-02 13:00:00,13.91,13.93,13.9,13.93,13200.0,12.0956,12.113,12.0869,12.113,13200.0
2012-03-02 13:05:00,13.92,13.93,13.9,13.93,36600.0,12.1043,12.113,12.0869,12.113,36600.0
2012-03-02 13:10:00,13.93,13.93,13.88,13.9,35400.0,12.113,12.113,12.0695,12.0869,35400.0
2012-03-02 13:15:00,13.89,13.91,13.89,13.91,5000.0,12.0782,12.0956,12.0782,12.0956,5000.0
2012-03-02 13:20:00,13.9,13.9,13.88,13.89,17300.0,12.0869,12.0869,12.0695,12.0782,17300.0
2012-03-02 13:25:00,13.89,13.93,13.89,13.93,27900.0,12.0782,12.113,12.0782,12.113,27900.0
2012-03-02 13:30:00,13.92,13.94,13.91,13.91,35300.0,12.1043,12.1217,12.0956,12.0956,35300.0
2012-03-02 13:35:00,13.92,13.92,13.91,13.91,5100.0,12.1043,12.1043,12.0956,12.0956,5100.0
2012-03-02 13:40:00,13.91,13.92,13.91,13.92,8000.0,12.0956,12.1043,12.0956,12.1043,8000.0
2012-03-02 13:45:00,13.91,13.92,13.88,13.89,45200.0,12.0956,12.1043,12.0695,12.0782,45200.0
2012-03-02 13:50:00,13.89,13.92,13.89,13.92,11300.0,12.0782,12.1043,12.0782,12.1043,11300.0
2012-03-02 13:55:00,13.92,13.94,13.91,13.94,30000.0,12.1043,12.1217,12.0956,12.1217,30000.0
2012-03-02 14:00:00,13.93,13.96,13.93,13.96,13600.0,12.113,12.1391,12.113,12.1391,13600.0
2012-03-02 14:05:00,13.95,13.97,13.95,13.97,17500.0,12.1304,12.1478,12.1304,12.1478,17500.0
2012-03-02 14:10:00,13.96,13.97,13.94,13.95,43600.0,12.1391,12.1478,12.1217,12.1304,43600.0
2012-03-02 14:15:00,13.95,13.98,13.95,13.98,54700.0,12.1304,12.1564,12.1304,12.1564,54700.0
2012-03-02 14:20:00,13.98,13.99,13.94,13.94,30900.0,12.1564,12.1651,12.1217,12.1217,30900.0
2012-03-02 14:25:00,13.95,13.96,13.94,13.94,22500.0,12.1304,12.1391,12.1217,12.1217,22500.0
2012-03-02 14:30:00,13.94,13.94,13.91,13.91,20500.0,12.1217,12.1217,12.0956,12.0956,20500.0
2012-03-02 14:35:00,13.92,13.94,13.91,13.93,36400.0,12.1043,12.1217,12.0956,12.113,36400.0
2012-03-02 14:40:00,13.93,13.93,13.91,13.93,44200.0,12.113,12.113,12.0956,12.113,44200.0
2012-03-02 14:45:00,13.93,13.93,13.92,13.93,16200.0,12.113,12.113,12.1043,12.113,16200.0
2012-03-02 14:50:00,13.93,13.94,13.91,13.93,20600.0,12.113,12.1217,12.0956,12.113,20600.0
2012-03-02 14:55:00,13.94,13.95,13.92,13.93,32000.0,12.1217,12.1304,12.1043,12.113,32000.0
2012-03-02 15:00:00,13.94,13.95,13.91,13.92,27100.0,12.1217,12.1304,12.0956,12.1043,27100.0
2012-03-02 15:05:00,13.92,13.94,13.91,13.93,88900.0,12.1043,12.1217,12.0956,12.113,88900.0
2012-03-02 15:10:00,13.93,13.94,13.93,13.93,8700.0,12.113,12.1217,12.113,12.113,8700.0
2012-03-02 15:15:00,13.93,13.93,13.91,13.91,22100.0,12.113,12.113,12.0956,12.0956,22100.0
2012-03-02 15:20:00,13.91,13.92,13.9,13.9,20400.0,12.0956,12.1043,12.0869,12.0869,20400.0
2012-03-02 15:25:00,13.9,13.94,13.9,13.92,36500.0,12.0869,12.1217,12.0869,12.1043,36500.0
2012-03-02 15:30:00,13.93,13.99,13.92,13.99,155300.0,12.113,12.1651,12.1043,12.1651,155300.0
2012-03-02 15:35:00,13.99,13.99,13.94,13.95,77100.0,12.1651,12.1651,12.1217,12.1304,77100.0
2012-03-02 15:40:00,13.95,13.97,13.94,13.95,36300.0,12.1304,12.1478,12.1217,12.1304,36300.0
2012-03-02 15:45:00,13.95,13.96,13.93,13.94,84000.0,12.1304,12.1391,12.113,12.1217,84000.0
2012-03-02 15:50:00,13.94,13.95,13.92,13.94,74600.0,12.1217,12.1304,12.1043,12.1217,74600.0
2012-03-02 15:55:00,13.94,13.94,13.92,13.93,139700.0,12.1217,12.1217,12.1043,12.113,139700.0
2012-03-05 09:30:00,13.9,13.96,13.86,13.93,38300.0,12.0869,12.1391,12.0521,12.113,38300.0
2012-03-05 09:35:00,13.94,13.94,13.88,13.89,66800.0,12.1217,12.1217,12.0695,12.0782,66800.0
2012-03-05 09:40:00,13.9,13.92,13.88,13.88,26200.0,12.0869,12.1043,12.0695,12.0695,26200.0
2012-03-05 09:45:00,13.88,13.99,13.88,13.99,126100.0,12.0695,12.1651,12.0695,12.1651,126100.0
2012-03-05 09:50:00,13.99,14.04,13.98,14.04,57900.0,12.1651,12.2086,12.1564,12.2086,57900.0
2012-03-05 09:55:00,14.03,14.12,14.03,14.1,46700.0,12.1999,12.2782,12.1999,12.2608,46700.0
2012-03-05 10:00:00,14.11,14.13,14.04,14.1,132700.0,12.2695,12.2869,12.2086,12.2608,132700.0
2012-03-05 10:05:00,14.1,14.13,14.08,14.09,39200.0,12.2608,12.2869,12.2434,12.2521,39200.0
2012-03-05 10:10:00,14.08,14.1,14.04,14.04,24100.0,12.2434,12.2608,12.2086,12.2086,24100.0
2012-03-05 10:15:00,14.04,14.05,13.97,14.01,53200.0,12.2086,12.2173,12.1478,12.1825,53200.0
2012-03-05 10:20:00,14.01,14.01,13.92,13.94,31000.0,12.1825,12.1825,12.1043,12.1217,31000.0
2012-03-05 10:25:00,13.94,13.95,13.9,13.94,31000.0,12.1217,12.1304,12.0869,12.1217,31000.0
2012-03-05 10:30:00,13.93,13.95,13.9,13.95,22800.0,12.113,12.1304,12.0869,12.1304,22800.0
2012-03-05 10:35:00,13.94,13.94,13.89,13.89,12800.0,12.1217,12.1217,12.0782,12.0782,12800.0
2012-03-05 10:40:00,13.9,13.92,13.89,13.89,31400.0,12.0869,12.1043,12.0782,12.0782,31400.0
2012-03-05 10:45:00,13.89,13.89,13.85,13.89,27000.0,12.0782,12.0782,12.0434,12.0782,27000.0
2012-03-05 10:50:00,13.88,13.89,13.86,13.86,8700.0,12.0695,12.0782,12.0521,12.0521,8700.0
2012-03-05 10:55:00,13.86,13.87,13.82,13.86,35000.0,12.0521,12.0608,12.0173,12.0521,35000.0
2012-03-05 11:00:00,13.85,13.88,13.83,13.84,68900.0,12.0434,12.0695,12.026,12.0347,68900.0
2012-03-05 11:05:00,13.84,13.91,13.84,13.85,39600.0,12.0347,12.0956,12.0347,12.0434,39600.0
2012-03-05 11:10:00,13.85,13.85,13.8,13.8,41300.0,12.0434,12.0434,11.9999,11.9999,41300.0
2012-03-05 11:15:00,13.81,13.83,13.77,13.82,84800.0,12.0086,12.026,11.9738,12.0173,84800.0
2012-03-05 11:20:00,13.82,13.9,13.82,13.9,65500.0,12.0173,12.0869,12.0173,12.0869,65500.0
2012-03-05 11:25:00,13.9,13.97,13.9,13.97,131700.0,12.0869,12.1478,12.0869,12.1478,131700.0
2012-03-05 11:30:00,13.96,13.96,13.95,13.95,29300.0,12.1391,12.1391,12.1304,12.1304,29300.0
2012-03-05 11:35:00,13.96,13.96,13.9,13.9,24900.0,12.1391,12.1391,12.0869,12.0869,24900.0
2012-03-05 11:40:00,13.91,13.93,13.9,13.92,42100.0,12.0956,12.113,12.0869,12.1043,42100.0
2012-03-05 11:45:00,13.93,13.94,13.92,13.93,27200.0,12.113,12.1217,12.1043,12.113,27200.0
2012-03-05 11:50:00,13.93,13.94,13.9,13.9,28900.0,12.113,12.1217,12.0869,12.0869,28900.0
2012-03-05 11:55:00,13.91,13.91,13.86,13.87,17900.0,12.0956,12.0956,12.0521,12.0608,17900.0
2012-03-05 12:00:00,13.87,13.91,13.87,13.89,32600.0,12.0608,12.0956,12.0608,12.0782,32600.0
2012-03-05 12:05:00,13.9,13.92,13.89,13.92,6900.0,12.0869,12.1043,12.0782,12.1043,6900.0
2012-03-05 12:10:00,13.91,13.92,13.91,13.92,5700.0,12.0956,12.1043,12.0956,12.1043,5700.0
2012-03-05 12:15:00,13.91,13.91,13.89,13.89,20300.0,12.0956,12.0956,12.0782,12.0782,20300.0
2012-03-05 12:20:00,13.89,13.89,13.86,13.86,30600.0,12.0782,12.0782,12.0521,12.0521,30600.0
2012-03-05 12:25:00,13.86,13.89,13.86,13.88,13200.0,12.0521,12.0782,12.0521,12.0695,13200.0
2012-03-05 12:30:00,13.88,13.88,13.87,13.87,15900.0,12.0695,12.0695,12.0608,12.0608,15900.0
2012-03-05 12:35:00,13.87,13.88,13.87,13.87,3400.0,12.0608,12.0695,12.0608,12.0608,3400.0
2012-03-05 12:40:00,13.88,13.89,13.86,13.88,28000.0,12.0695,12.0782,12.0521,12.0695,28000.0
2012-03-05 12:45:00,13.88,13.9,13.88,13.89,21200.0,12.0695,12.0869,12.0695,12.0782,21200.0
2012-03-05 12:50:00,13.89,13.9,13.86,13.86,10500.0,12.0782,12.0869,12.0521,12.0521,10500.0
2012-03-05 12:55:00,13.86,13.87,13.86,13.87,5700.0,12.0521,12.0608,12.0521,12.0608,5700.0
2012-03-05 13:00:00,13.87,13.87,13.86,13.86,12900.0,12.0608,12.0608,12.0521,12.0521,12900.0
2012-03-05 13:05:00,13.87,13.9,13.87,13.88,25100.0,12.0608,12.0869,12.0608,12.0695,25100.0
2012-03-05 13:10:00,13.88,13.91,13.88,13.91,13800.0,12.0695,12.0956,12.0695,12.0956,13800.0
2012-03-05 13:15:00,13.91,13.92,13.9,13.92,26300.0,12.0956,12.1043,12.0869,12.1043,26300.0
2012-03-05 13:20:00,13.92,13.93,13.9,13.91,22900.0,12.1043,12.113,12.0869,12.0956,22900.0
2012-03-05 13:25:00,13.91,13.92,13.9,13.92,16300.0,12.0956,12.1043,12.0869,12.1043,16300.0
2012-03-05 13:30:00,13.93,13.93,13.92,13.92,1700.0,12.113,12.113,12.1043,12.1043,1700.0
2012-03-05 13:35:00,13.93,13.93,13.9,13.92,22200.0,12.113,12.113,12.0869,12.1043,22200.0
2012-03-05 13:40:00,13.92,13.93,13.91,13.92,31300.0,12.1043,12.113,12.0956,12.1043,31300.0
2012-03-05 13:45:00,13.92,13.94,13.9,13.92,52900.0,12.1043,12.1217,12.0869,12.1043,52900.0
2012-03-05 13:50:00,13.92,13.93,13.9,13.91,34300.0,12.1043,12.113,12.0869,12.0956,34300.0
2012-03-05 13:55:00,13.9,13.93,13.9,13.92,10300.0,12.0869,12.113,12.0869,12.1043,10300.0
2012-03-05 14:00:00,13.92,13.93,13.91,13.93,7200.0,12.1043,12.113,12.0956,12.113,7200.0
2012-03-05 14:05:00,13.92,13.93,13.92,13.93,25300.0,12.1043,12.113,12.1043,12.113,25300.0
2012-03-05 14:10:00,13.93,13.94,13.9,13.94,44700.0,12.113,12.1217,12.0869,12.1217,44700.0
2012-03-05 14:15:00,13.94,13.94,13.93,13.94,11400.0,12.1217,12.1217,12.113,12.1217,11400.0
2012-03-05 14:20:00,13.94,13.96,13.92,13.93,24500.0,12.1217,12.1391,12.1043,12.113,24500.0
2012-03-05 14:25:00,13.93,13.97,13.93,13.96,21300.0,12.113,12.1478,12.113,12.1391,21300.0
2012-03-05 14:30:00,13.96,13.97,13.92,13.94,59100.0,12.1391,12.1478,12.1043,12.1217,59100.0
2012-03-05 14:35:00,13.93,13.94,13.93,13.94,12000.0,12.113,12.1217,12.113,12.1217,12000.0
2012-03-05 14:40:00,13.94,13.94,13.93,13.93,5900.0,12.1217,12.1217,12.113,12.113,5900.0
2012-03-05 14:45:00,13.94,13.95,13.94,13.94,23600.0,12.1217,12.1304,12.1217,12.1217,23600.0
2012-03-05 14:50:00,13.94,13.95,13.93,13.95,16500.0,12.1217,12.1304,12.113,12.1304,16500.0
2012-03-05 14:55:00,13.95,13.98,13.94,13.95,52900.0,12.1304,12.1564,12.1217,12.1304,52900.0
2012-03-05 15:00:00,13.96,13.96,13.94,13.96,39000.0,12.1391,12.1391,12.1217,12.1391,39000.0
2012-03-05 15:05:00,13.96,13.96,13.93,13.94,21200.0,12.1391,12.1391,12.113,12.1217,21200.0
2012-03-05 15:10:00,13.93,13.98,13.93,13.96,109500.0,12.113,12.1564,12.113,12.1391,109500.0
2012-03-05 15:15:00,13.95,13.96,13.95,13.96,8300.0,12.1304,12.1391,12.1304,12.1391,8300.0
2012-03-05 15:20:00,13.96,13.98,13.96,13.98,33600.0,12.1391,12.1564,12.1391,12.1564,33600.0
2012-03-05 15:25:00,13.98,13.98,13.96,13.98,63400.0,12.1564,12.1564,12.1391,12.1564,63400.0
2012-03-05 15:30:00,13.98,13.99,13.96,13.98,50500.0,12.1564,12.1651,12.1391,12.1564,50500.0
2012-03-05 15:35:00,13.97,13.98,13.96,13.96,29000.0,12.1478,12.1564,12.1391,12.1391,29000.0
2012-03-05 15:40:00,13.96,13.97,13.94,13.95,45200.0,12.1391,12.1478,12.1217,12.1304,45200.0
2012-03-05 15:45:00,13.94,13.97,13.94,13.96,80700.0,12.1217,12.1478,12.1217,12.1391,80700.0
2012-03-05 15:50:00,13.96,13.96,13.94,13.94,66300.0,12.1391,12.1391,12.1217,12.1217,66300.0
2012-03-05 15:55:00,13.95,13.96,13.94,13.96,151300.0,12.1304,12.1391,12.1217,12.1391,151300.0
2012-03-06 09:30:00,13.8,13.81,13.72,13.72,131700.0,11.9999,12.0086,11.9304,11.9304,131700.0
2012-03-06 09:35:00,13.73,13.75,13.67,13.68,50000.0,11.9391,11.9564,11.8869,11.8956,50000.0
2012-03-06 09:40:00,13.68,13.7,13.63,13.65,98700.0,11.8956,11.913,11.8521,11.8695,98700.0
2012-03-06 09:45:00,13.64,13.67,13.6,13.63,72200.0,11.8608,11.8869,11.826,11.8521,72200.0
2012-03-06 09:50:00,13.62,13.65,13.6,13.64,35800.0,11.8434,11.8695,11.826,11.8608,35800.0
2012-03-06 09:55:00,13.64,13.68,13.61,13.61,23500.0,11.8608,11.8956,11.8347,11.8347,23500.0
2012-03-06 10:00:00,13.61,13.64,13.6,13.62,95600.0,11.8347,11.8608,11.826,11.8434,95600.0
2012-03-06 10:05:00,13.61,13.62,13.6,13.6,62700.0,11.8347,11.8434,11.826,11.826,62700.0
2012-03-06 10:10:00,13.6,13.61,13.59,13.61,90300.0,11.826,11.8347,11.8173,11.8347,90300.0
2012-03-06 10:15:00,13.6,13.61,13.59,13.59,35800.0,11.826,11.8347,11.8173,11.8173,35800.0
2012-03-06 10:20:00,13.59,13.6,13.57,13.59,71800.0,11.8173,11.826,11.7999,11.8173,71800.0
2012-03-06 10:25:00,13.59,13.59,13.58,13.59,39000.0,11.8173,11.8173,11.8086,11.8173,39000.0
2012-03-06 10:30:00,13.59,13.6,13.57,13.59,54100.0,11.8173,11.826,11.7999,11.8173,54100.0
2012-03-06 10:35:00,13.59,13.61,13.58,13.59,44900.0,11.8173,11.8347,11.8086,11.8173,44900.0
2012-03-06 10:40:00,13.59,13.6,13.58,13.58,10600.0,11.8173,11.826,11.8086,11.8086,10600.0
2012-03-06 10:45:00,13.59,13.59,13.55,13.55,33700.0,11.8173,11.8173,11.7825,11.7825,33700.0
2012-03-06 10:50:00,13.56,13.56,13.53,13.54,77600.0,11.7912,11.7912,11.7651,11.7738,77600.0
2012-03-06 10:55:00,13.55,13.58,13.53,13.53,78400.0,11.7825,11.8086,11.7651,11.7651,78400.0
2012-03-06 11:00:00,13.53,13.57,13.53,13.57,41000.0,11.7651,11.7999,11.7651,11.7999,41000.0
2012-03-06 11:05:00,13.57,13.61,13.55,13.61,51600.0,11.7999,11.8347,11.7825,11.8347,51600.0
2012-03-06 11:10:00,13.6,13.62,13.58,13.59,42600.0,11.826,11.8434,11.8086,11.8173,42600.0
2012-03-06 11:15:00,13.59,13.61,13.57,13.57,81200.0,11.8173,11.8347,11.7999,11.7999,81200.0
2012-03-06 11:20:00,13.58,13.59,13.57,13.57,55200.0,11.8086,11.8173,11.7999,11.7999,55200.0
2012-03-06 11:25:00,13.57,13.59,13.55,13.59,48600.0,11.7999,11.8173,11.7825,11.8173,48600.0
2012-03-06 11:30:00,13.58,13.59,13.56,13.57,85700.0,11.8086,11.8173,11.7912,11.7999,85700.0
2012-03-06 11:35:00,13.57,13.58,13.55,13.58,78400.0,11.7999,11.8086,11.7825,11.8086,78400.0
2012-03-06 11:40:00,13.57,13.59,13.57,13.58,33700.0,11.7999,11.8173,11.7999,11.8086,33700.0
2012-03-06 11:45:00,13.58,13.58,13.54,13.55,75000.0,11.8086,11.8086,11.7738,11.7825,75000.0
2012-03-06 11:50:00,13.54,13.57,13.53,13.56,99500.0,11.7738,11.7999,11.7651,11.7912,99500.0
2012-03-06 11:55:00,13.56,13.56,13.54,13.56,40900.0,11.7912,11.7912,11.7738,11.7912,40900.0
2012-03-06 12:00:00,13.55,13.62,13.55,13.58,127000.0,11.7825,11.8434,11.7825,11.8086,127000.0
2012-03-06 12:05:00,13.57,13.58,13.54,13.56,24600.0,11.7999,11.8086,11.7738,11.7912,24600.0
2012-03-06 12:10:00,13.56,13.56,13.53,13.54,47200.0,11.7912,11.7912,11.7651,11.7738,47200.0
2012-03-06 12:15:00,13.53,13.57,13.53,13.56,105400.0,11.7651,11.7999,11.7651,11.7912,105400.0
2012-03-06 12:20:00,13.56,13.57,13.52,13.54,67000.0,11.7912,11.7999,11.7564,11.7738,67000.0
2012-03-06 12:25:00,13.54,13.54,13.53,13.53,14100.0,11.7738,11.7738,11.7651,11.7651,14100.0
2012-03-06 12:30:00,13.53,13.56,13.53,13.55,20800.0,11.7651,11.7912,11.7651,11.7825,20800.0
2012-03-06 12:35:00,13.56,13.62,13.55,13.62,44800.0,11.7912,11.8434,11.7825,11.8434,44800.0
2012-03-06 12:40:00,13.61,13.62,13.59,13.59,20500.0,11.8347,11.8434,11.8173,11.8173,20500.0
2012-03-06 12:45:00,13.59,13.61,13.57,13.6,26300.0,11.8173,11.8347,11.7999,11.826,26300.0
2012-03-06 12:50:00,13.59,13.6,13.56,13.59,29200.0,11.8173,11.826,11.7912,11.8173,29200.0
2012-03-06 12:55:00,13.59,13.59,13.57,13.57,51800.0,11.8173,11.8173,11.7999,11.7999,51800.0
2012-03-06 13:00:00,13.58,13.64,13.56,13.63,77000.0,11.8086,11.8608,11.7912,11.8521,77000.0
2012-03-06 13:05:00,13.63,13.63,13.61,13.63,33600.0,11.8521,11.8521,11.8347,11.8521,33600.0
2012-03-06 13:10:00,13.63,13.63,13.62,13.63,16900.0,11.8521,11.8521,11.8434,11.8521,16900.0
2012-03-06 13:15:00,13.62,13.64,13.61,13.64,39800.0,11.8434,11.8608,11.8347,11.8608,39800.0
2012-03-06 13:20:00,13.63,13.65,13.62,13.65,54300.0,11.8521,11.8695,11.8434,11.8695,54300.0
2012-03-06 13:25:00,13.65,13.65,13.61,13.64,56500.0,11.8695,11.8695,11.8347,11.8608,56500.0
2012-03-06 13:30:00,13.64,13.66,13.61,13.66,138200.0,11.8608,11.8782,11.8347,11.8782,138200.0
2012-03-06 13:35:00,13.66,13.69,13.66,13.68,159500.0,11.8782,11.9043,11.8782,11.8956,159500.0
2012-03-06 13:40:00,13.67,13.7,13.67,13.69,81200.0,11.8869,11.913,11.8869,11.9043,81200.0
2012-03-06 13:45:00,13.69,13.7,13.67,13.69,151900.0,11.9043,11.913,11.8869,11.9043,151900.0
2012-03-06 13:50:00,13.69,13.69,13.67,13.68,53200.0,11.9043,11.9043,11.8869,11.8956,53200.0
2012-03-06 13:55:00,13.68,13.68,13.63,13.63,28300.0,11.8956,11.8956,11.8521,11.8521,28300.0
2012-03-06 14:00:00,13.63,13.63,13.6,13.61,42900.0,11.8521,11.8521,11.826,11.8347,42900.0
2012-03-06 14:05:00,13.61,13.61,13.6,13.61,24200.0,11.8347,11.8347,11.826,11.8347,24200.0
2012-03-06 14:10:00,13.61,13.61,13.6,13.6,41700.0,11.8347,11.8347,11.826,11.826,41700.0
2012-03-06 14:15:00,13.6,13.61,13.59,13.59,276300.0,11.826,11.8347,11.8173,11.8173,276300.0
2012-03-06 14:20:00,13.6,13.6,13.57,13.57,62100.0,11.826,11.826,11.7999,11.7999,62100.0
2012-03-06 14:25:00,13.57,13.58,13.55,13.57,95100.0,11.7999,11.8086,11.7825,11.7999,95100.0
2012-03-06 14:30:00,13.58,13.58,13.56,13.56,45200.0,11.8086,11.8086,11.7912,11.7912,45200.0
2012-03-06 14:35:00,13.56,13.56,13.52,13.52,80600.0,11.7912,11.7912,11.7564,11.7564,80600.0
2012-03-06 14:40:00,13.52,13.53,13.5,13.51,32100.0,11.7564,11.7651,11.7391,11.7478,32100.0
2012-03-06 14:45:00,13.52,13.54,13.52,13.54,28200.0,11.7564,11.7738,11.7564,11.7738,28200.0
2012-03-06 14:50:00,13.54,13.54,13.53,13.53,13200.0,11.7738,11.7738,11.7651,11.7651,13200.0
2012-03-06 14:55:00,13.53,13.54,13.52,13.52,140800.0,11.7651,11.7738,11.7564,11.7564,140800.0
2012-03-06 15:00:00,13.52,13.53,13.51,13.51,100100.0,11.7564,11.7651,11.7478,11.7478,100100.0
2012-03-06 15:05:00,13.52,13.52,13.5,13.5,160700.0,11.7564,11.7564,11.7391,11.7391,160700.0
2012-03-06 15:10:00,13.5,13.51,13.5,13.5,229500.0,11.7391,11.7478,11.7391,11.7391,229500.0
2012-03-06 15:15:00,13.5,13.51,13.5,13.5,71500.0,11.7391,11.7478,11.7391,11.7391,71500.0
2012-03-06 15:20:00,13.51,13.51,13.48,13.5,216800.0,11.7478,11.7478,11.7217,11.7391,216800.0
2012-03-06 15:25:00,13.5,13.5,13.49,13.5,133700.0,11.7391,11.7391,11.7304,11.7391,133700.0
2012-03-06 15:30:00,13.49,13.5,13.47,13.48,163100.0,11.7304,11.7391,11.713,11.7217,163100.0
2012-03-06 15:35:00,13.48,13.49,13.47,13.48,108800.0,11.7217,11.7304,11.713,11.7217,108800.0
2012-03-06 15:40:00,13.48,13.49,13.47,13.48,45200.0,11.7217,11.7304,11.713,11.7217,45200.0
2012-03-06 15:45:00,13.48,13.49,13.48,13.48,55100.0,11.7217,11.7304,11.7217,11.7217,55100.0
2012-03-06 15:50:00,13.49,13.5,13.46,13.49,261600.0,11.7304,11.7391,11.7043,11.7304,261600.0
2012-03-06 15:55:00,13.49,13.5,13.46,13.46,496000.0,11.7304,11.7391,11.7043,11.7043,496000.0
2012-03-07 09:30:00,13.52,13.65,13.52,13.62,85700.0,11.7564,11.8695,11.7564,11.8434,85700.0
2012-03-07 09:35:00,13.63,13.68,13.62,13.64,130900.0,11.8521,11.8956,11.8434,11.8608,130900.0
2012-03-07 09:40:00,13.63,13.75,13.63,13.73,197000.0,11.8521,11.9564,11.8521,11.9391,197000.0
2012-03-07 09:45:00,13.73,13.75,13.69,13.69,55500.0,11.9391,11.9564,11.9043,11.9043,55500.0
2012-03-07 09:50:00,13.7,13.84,13.7,13.84,70700.0,11.913,12.0347,11.913,12.0347,70700.0
2012-03-07 09:55:00,13.84,13.86,13.77,13.81,46400.0,12.0347,12.0521,11.9738,12.0086,46400.0
2012-03-07 10:00:00,13.81,13.9,13.81,13.86,73000.0,12.0086,12.0869,12.0086,12.0521,73000.0
2012-03-07 10:05:00,13.85,13.87,13.77,13.79,137600.0,12.0434,12.0608,11.9738,11.9912,137600.0
2012-03-07 10:10:00,13.79,13.82,13.79,13.81,126300.0,11.9912,12.0173,11.9912,12.0086,126300.0
2012-03-07 10:15:00,13.81,13.85,13.8,13.81,83300.0,12.0086,12.0434,11.9999,12.0086,83300.0
2012-03-07 10:20:00,13.81,13.82,13.79,13.82,33100.0,12.0086,12.0173,11.9912,12.0173,33100.0
2012-03-07 10:25:00,13.81,13.83,13.8,13.83,20400.0,12.0086,12.026,11.9999,12.026,20400.0
2012-03-07 10:30:00,13.84,13.85,13.79,13.8,633400.0,12.0347,12.0434,11.9912,11.9999,633400.0
2012-03-07 10:35:00,13.81,13.81,13.73,13.73,105800.0,12.0086,12.0086,11.9391,11.9391,105800.0
2012-03-07 10:40:00,13.73,13.75,13.72,13.73,70700.0,11.9391,11.9564,11.9304,11.9391,70700.0
2012-03-07 10:45:00,13.72,13.73,13.7,13.71,110200.0,11.9304,11.9391,11.913,11.9217,110200.0
2012-03-07 10:50:00,13.71,13.73,13.71,13.73,16600.0,11.9217,11.9391,11.9217,11.9391,16600.0
2012-03-07 10:55:00,13.72,13.73,13.71,13.73,17000.0,11.9304,11.9391,11.9217,11.9391,17000.0
2012-03-07 11:00:00,13.73,13.79,13.73,13.79,61000.0,11.9391,11.9912,11.9391,11.9912,61000.0
2012-03-07 11:05:00,13.79,13.85,13.78,13.83,170900.0,11.9912,12.0434,11.9825,12.026,170900.0
2012-03-07 11:10:00,13.84,13.85,13.82,13.82,24200.0,12.0347,12.0434,12.0173,12.0173,24200.0
2012-03-07 11:15:00,13.83,13.85,13.83,13.84,48300.0,12.026,12.0434,12.026,12.0347,48300.0
2012-03-07 11:20:00,13.84,13.86,13.83,13.83,35800.0,12.0347,12.0521,12.026,12.026,35800.0
2012-03-07 11:25:00,13.84,13.85,13.84,13.85,17900.0,12.0347,12.0434,12.0347,12.0434,17900.0
2012-03-07 11:30:00,13.85,13.86,13.84,13.84,29000.0,12.0434,12.0521,12.0347,12.0347,29000.0
2012-03-07 11:35:00,13.84,13.84,13.83,13.84,13200.0,12.0347,12.0347,12.026,12.0347,13200.0
2012-03-07 11:40:00,13.84,13.85,13.84,13.85,16600.0,12.0347,12.0434,12.0347,12.0434,16600.0
2012-03-07 11:45:00,13.85,13.85,13.84,13.85,7000.0,12.0434,12.0434,12.0347,12.0434,7000.0
2012-03-07 11:50:00,13.84,13.86,13.84,13.85,15000.0,12.0347,12.0521,12.0347,12.0434,15000.0
2012-03-07 11:55:00,13.86,13.87,13.85,13.86,39900.0,12.0521,12.0608,12.0434,12.0521,39900.0
2012-03-07 12:00:00,13.86,13.88,13.86,13.87,44600.0,12.0521,12.0695,12.0521,12.0608,44600.0
2012-03-07 12:05:00,13.86,13.89,13.86,13.88,24300.0,12.0521,12.0782,12.0521,12.0695,24300.0
2012-03-07 12:10:00,13.88,13.89,13.86,13.86,44500.0,12.0695,12.0782,12.0521,12.0521,44500.0
2012-03-07 12:15:00,13.85,13.87,13.85,13.86,16900.0,12.0434,12.0608,12.0434,12.0521,16900.0
2012-03-07 12:20:00,13.87,13.87,13.86,13.86,3200.0,12.0608,12.0608,12.0521,12.0521,3200.0
2012-03-07 12:25:00,13.86,13.89,13.86,13.89,32800.0,12.0521,12.0782,12.0521,12.0782,32800.0
2012-03-07 12:30:00,13.89,13.9,13.88,13.88,32800.0,12.0782,12.0869,12.0695,12.0695,32800.0
2012-03-07 12:35:00,13.88,13.91,13.88,13.9,32600.0,12.0695,12.0956,12.0695,12.0869,32600.0
2012-03-07 12:40:00,13.9,13.92,13.89,13.92,23000.0,12.0869,12.1043,12.0782,12.1043,23000.0
2012-03-07 12:45:00,13.92,13.92,13.91,13.92,215100.0,12.1043,12.1043,12.0956,12.1043,215100.0
2012-03-07 12:50:00,13.91,13.92,13.91,13.91,3500.0,12.0956,12.1043,12.0956,12.0956,3500.0
2012-03-07 12:55:00,13.91,13.92,13.91,13.91,9400.0,12.0956,12.1043,12.0956,12.0956,9400.0
2012-03-07 13:00:00,13.92,13.93,13.9,13.93,69100.0,12.1043,12.113,12.0869,12.113,69100.0
2012-03-07 13:05:00,13.94,13.94,13.92,13.93,32200.0,12.1217,12.1217,12.1043,12.113,32200.0
2012-03-07 13:10:00,13.93,13.94,13.92,13.92,7200.0,12.113,12.1217,12.1043,12.1043,7200.0
2012-03-07 13:15:00,13.92,13.94,13.92,13.92,426900.0,12.1043,12.1217,12.1043,12.1043,426900.0
2012-03-07 13:20:00,13.92,13.93,13.91,13.93,28100.0,12.1043,12.113,12.0956,12.113,28100.0
2012-03-07 13:25:00,13.93,13.93,13.92,13.93,5300.0,12.113,12.113,12.1043,12.113,5300.0
2012-03-07 13:30:00,13.92,13.95,13.92,13.93,103600.0,12.1043,12.1304,12.1043,12.113,103600.0
2012-03-07 13:35:00,13.93,13.95,13.93,13.93,19100.0,12.113,12.1304,12.113,12.113,19100.0
2012-03-07 13:40:00,13.94,13.94,13.92,13.92,23500.0,12.1217,12.1217,12.1043,12.1043,23500.0
2012-03-07 13:45:00,13.92,13.93,13.91,13.93,198100.0,12.1043,12.113,12.0956,12.113,198100.0
2012-03-07 13:50:00,13.93,13.94,13.91,13.93,125600.0,12.113,12.1217,12.0956,12.113,125600.0
2012-03-07 13:55:00,13.94,13.95,13.93,13.95,60300.0,12.1217,12.1304,12.113,12.1304,60300.0
2012-03-07 14:00:00,13.95,14.03,13.95,14.01,316400.0,12.1304,12.1999,12.1304,12.1825,316400.0
2012-03-07 14:05:00,14.01,14.02,13.97,13.98,151900.0,12.1825,12.1912,12.1478,12.1564,151900.0
2012-03-07 14:10:00,13.98,14.01,13.98,14.01,77300.0,12.1564,12.1825,12.1564,12.1825,77300.0
2012-03-07 14:15:00,14.0,14.01,14.0,14.0,31300.0,12.1738,12.1825,12.1738,12.1738,31300.0
2012-03-07 14:20:00,14.01,14.02,14.0,14.01,42800.0,12.1825,12.1912,12.1738,12.1825,42800.0
2012-03-07 14:25:00,14.01,14.01,14.0,14.01,12300.0,12.1825,12.1825,12.1738,12.1825,12300.0
2012-03-07 14:30:00,14.01,14.02,14.0,14.01,19700.0,12.1825,12.1912,12.1738,12.1825,19700.0
2012-03-07 14:35:00,14.0,14.01,14.0,14.01,564900.0,12.1738,12.1825,12.1738,12.1825,564900.0
2012-03-07 14:40:00,14.01,14.01,13.99,14.0,96200.0,12.1825,12.1825,12.1651,12.1738,96200.0
2012-03-07 14:45:00,14.01,14.02,14.0,14.01,40500.0,12.1825,12.1912,12.1738,12.1825,40500.0
2012-03-07 14:50:00,14.01,14.04,14.01,14.03,136400.0,12.1825,12.2086,12.1825,12.1999,136400.0
2012-03-07 14:55:00,14.03,14.04,14.01,14.01,123200.0,12.1999,12.2086,12.1825,12.1825,123200.0
2012-03-07 15:00:00,14.02,14.02,14.0,14.01,1175600.0,12.1912,12.1912,12.1738,12.1825,1175600.0
2012-03-07 15:05:00,14.01,14.03,14.0,14.01,962100.0,12.1825,12.1999,12.1738,12.1825,962100.0
2012-03-07 15:10:00,14.01,14.02,14.0,14.01,92500.0,12.1825,12.1912,12.1738,12.1825,92500.0
2012-03-07 15:15:00,14.02,14.02,14.01,14.02,62300.0,12.1912,12.1912,12.1825,12.1912,62300.0
2012-03-07 15:20:00,14.02,14.04,14.01,14.03,177800.0,12.1912,12.2086,12.1825,12.1999,177800.0
2012-03-07 15:25:00,14.03,14.08,14.03,14.05,290800.0,12.1999,12.2434,12.1999,12.2173,290800.0
2012-03-07 15:30:00,14.05,14.05,14.04,14.04,173200.0,12.2173,12.2173,12.2086,12.2086,173200.0
2012-03-07 15:35:00,14.04,14.09,14.04,14.08,141500.0,12.2086,12.2521,12.2086,12.2434,141500.0
2012-03-07 15:40:00,14.08,14.08,14.06,14.08,89500.0,12.2434,12.2434,12.226,12.2434,89500.0
2012-03-07 15:45:00,14.08,14.09,14.07,14.07,159500.0,12.2434,12.2521,12.2347,12.2347,159500.0
2012-03-07 15:50:00,14.07,14.08,14.04,14.04,190400.0,12.2347,12.2434,12.2086,12.2086,190400.0
2012-03-07 15:55:00,14.04,14.05,13.99,13.99,801800.0,12.2086,12.2173,12.1651,12.1651,801800.0
2012-03-08 09:30:00,14.16,14.35,14.16,14.26,99000.0,12.313,12.4782,12.313,12.3999,99000.0
2012-03-08 09:35:00,14.26,14.29,14.19,14.28,75300.0,12.3999,12.426,12.3391,12.4173,75300.0
2012-03-08 09:40:00,14.29,14.32,14.17,14.18,278700.0,12.426,12.4521,12.3217,12.3304,278700.0
2012-03-08 09:45:00,14.18,14.22,14.09,14.11,221600.0,12.3304,12.3651,12.2521,12.2695,221600.0
2012-03-08 09:50:00,14.11,14.2,14.1,14.15,135300.0,12.2695,12.3478,12.2608,12.3043,135300.0
2012-03-08 09:55:00,14.15,14.19,14.14,14.16,68600.0,12.3043,12.3391,12.2956,12.313,68600.0
2012-03-08 10:00:00,14.16,14.16,14.04,14.09,175100.0,12.313,12.313,12.2086,12.2521,175100.0
2012-03-08 10:05:00,14.09,14.09,14.0,14.0,184100.0,12.2521,12.2521,12.1738,12.1738,184100.0
2012-03-08 10:10:00,14.0,14.01,13.96,13.99,207600.0,12.1738,12.1825,12.1391,12.1651,207600.0
2012-03-08 10:15:00,13.99,13.99,13.95,13.99,142100.0,12.1651,12.1651,12.1304,12.1651,142100.0
2012-03-08 10:20:00,13.99,14.0,13.98,13.99,90100.0,12.1651,12.1738,12.1564,12.1651,90100.0
2012-03-08 10:25:00,13.98,14.01,13.98,13.99,152300.0,12.1564,12.1825,12.1564,12.1651,152300.0
2012-03-08 10:30:00,13.99,14.03,13.99,14.01,69500.0,12.1651,12.1999,12.1651,12.1825,69500.0
2012-03-08 10:35:00,14.01,14.03,14.0,14.0,69900.0,12.1825,12.1999,12.1738,12.1738,69900.0
2012-03-08 10:40:00,14.0,14.04,14.0,14.03,112500.0,12.1738,12.2086,12.1738,12.1999,112500.0
2012-03-08 10:45:00,14.03,14.09,14.03,14.08,308300.0,12.1999,12.2521,12.1999,12.2434,308300.0
2012-03-08 10:50:00,14.08,14.1,14.07,14.1,96300.0,12.2434,12.2608,12.2347,12.2608,96300.0
2012-03-08 10:55:00,14.1,14.13,14.09,14.11,91700.0,12.2608,12.2869,12.2521,12.2695,91700.0
2012-03-08 11:00:00,14.12,14.21,14.11,14.21,164400.0,12.2782,12.3564,12.2695,12.3564,164400.0
2012-03-08 11:05:00,14.21,14.24,14.2,14.22,105600.0,12.3564,12.3825,12.3478,12.3651,105600.0
2012-03-08 11:10:00,14.23,14.25,14.2,14.22,106500.0,12.3738,12.3912,12.3478,12.3651,106500.0
2012-03-08 11:15:00,14.23,14.27,14.23,14.27,86400.0,12.3738,12.4086,12.3738,12.4086,86400.0
2012-03-08 11:20:00,14.27,14.27,14.2,14.24,269600.0,12.4086,12.4086,12.3478,12.3825,269600.0
2012-03-08 11:25:00,14.24,14.26,14.21,14.24,247700.0,12.3825,12.3999,12.3564,12.3825,247700.0
2012-03-08 11:30:00,14.25,14.28,14.24,14.26,166500.0,12.3912,12.4173,12.3825,12.3999,166500.0
2012-03-08 11:35:00,14.25,14.26,14.25,14.26,47300.0,12.3912,12.3999,12.3912,12.3999,47300.0
2012-03-08 11:40:00,14.26,14.28,14.25,14.26,98200.0,12.3999,12.4173,12.3912,12.3999,98200.0
2012-03-08 11:45:00,14.27,14.29,14.26,14.29,44800.0,12.4086,12.426,12.3999,12.426,44800.0
2012-03-08 11:50:00,14.29,14.34,14.29,14.34,342000.0,12.426,12.4695,12.426,12.4695,342000.0
2012-03-08 11:55:00,14.34,14.4,14.34,14.4,116800.0,12.4695,12.5217,12.4695,12.5217,116800.0
2012-03-08 12:00:00,14.4,14.47,14.39,14.45,467000.0,12.5217,12.5825,12.513,12.5651,467000.0
2012-03-08 12:05:00,14.44,14.47,14.42,14.42,121400.0,12.5564,12.5825,12.5391,12.5391,121400.0
2012-03-08 12:10:00,14.43,14.43,14.39,14.39,131200.0,12.5477,12.5477,12.513,12.513,131200.0
2012-03-08 12:15:00,14.39,14.41,14.36,14.38,119200.0,12.513,12.5304,12.4869,12.5043,119200.0
2012-03-08 12:20:00,14.39,14.41,14.38,14.4,87500.0,12.513,12.5304,12.5043,12.5217,87500.0
2012-03-08 12:25:00,14.4,14.41,14.36,14.39,55600.0,12.5217,12.5304,12.4869,12.513,55600.0
2012-03-08 12:30:00,14.39,14.4,14.38,14.39,40200.0,12.513,12.5217,12.5043,12.513,40200.0
2012-03-08 12:35:00,14.39,14.4,14.38,14.39,18700.0,12.513,12.5217,12.5043,12.513,18700.0
2012-03-08 12:40:00,14.39,14.42,14.39,14.41,110200.0,12.513,12.5391,12.513,12.5304,110200.0
2012-03-08 12:45:00,14.41,14.44,14.41,14.44,98700.0,12.5304,12.5564,12.5304,12.5564,98700.0
2012-03-08 12:50:00,14.44,14.47,14.43,14.46,159100.0,12.5564,12.5825,12.5477,12.5738,159100.0
2012-03-08 12:55:00,14.46,14.52,14.46,14.52,214600.0,12.5738,12.626,12.5738,12.626,214600.0
2012-03-08 13:00:00,14.52,14.58,14.52,14.58,280500.0,12.626,12.6782,12.626,12.6782,280500.0
2012-03-08 13:05:00,14.58,14.58,14.54,14.55,83100.0,12.6782,12.6782,12.6434,12.6521,83100.0
2012-03-08 13:10:00,14.55,14.56,14.52,14.55,53100.0,12.6521,12.6608,12.626,12.6521,53100.0
2012-03-08 13:15:00,14.55,14.58,14.55,14.56,56700.0,12.6521,12.6782,12.6521,12.6608,56700.0
2012-03-08 13:20:00,14.56,14.56,14.51,14.51,39300.0,12.6608,12.6608,12.6173,12.6173,39300.0
2012-03-08 13:25:00,14.51,14.53,14.49,14.5,50900.0,12.6173,12.6347,12.5999,12.6086,50900.0
2012-03-08 13:30:00,14.49,14.53,14.49,14.53,24300.0,12.5999,12.6347,12.5999,12.6347,24300.0
2012-03-08 13:35:00,14.53,14.56,14.5,14.55,85100.0,12.6347,12.6608,12.6086,12.6521,85100.0
2012-03-08 13:40:00,14.55,14.56,14.54,14.55,76400.0,12.6521,12.6608,12.6434,12.6521,76400.0
2012-03-08 13:45:00,14.55,14.57,14.54,14.56,97600.0,12.6521,12.6695,12.6434,12.6608,97600.0
2012-03-08 13:50:00,14.56,14.57,14.54,14.55,188300.0,12.6608,12.6695,12.6434,12.6521,188300.0
2012-03-08 13:55:00,14.55,14.56,14.54,14.56,124700.0,12.6521,12.6608,12.6434,12.6608,124700.0
2012-03-08 14:00:00,14.55,14.58,14.55,14.56,217300.0,12.6521,12.6782,12.6521,12.6608,217300.0
2012-03-08 14:05:00,14.56,14.58,14.55,14.56,169200.0,12.6608,12.6782,12.6521,12.6608,169200.0
2012-03-08 14:10:00,14.55,14.57,14.55,14.55,153700.0,12.6521,12.6695,12.6521,12.6521,153700.0
2012-03-08 14:15:00,14.55,14.56,14.48,14.51,159500.0,12.6521,12.6608,12.5912,12.6173,159500.0
2012-03-08 14:20:00,14.51,14.52,14.44,14.46,219100.0,12.6173,12.626,12.5564,12.5738,219100.0
2012-03-08 14:25:00,14.46,14.48,14.43,14.45,78100.0,12.5738,12.5912,12.5477,12.5651,78100.0
2012-03-08 14:30:00,14.45,14.47,14.45,14.46,37900.0,12.5651,12.5825,12.5651,12.5738,37900.0
2012-03-08 14:35:00,14.46,14.49,14.46,14.49,51800.0,12.5738,12.5999,12.5738,12.5999,51800.0
2012-03-08 14:40:00,14.49,14.51,14.48,14.5,45200.0,12.5999,12.6173,12.5912,12.6086,45200.0
2012-03-08 14:45:00,14.5,14.5,14.48,14.5,54900.0,12.6086,12.6086,12.5912,12.6086,54900.0
2012-03-08 14:50:00,14.49,14.56,14.49,14.56,178000.0,12.5999,12.6608,12.5999,12.6608,178000.0
2012-03-08 14:55:00,14.56,14.57,14.55,14.57,77000.0,12.6608,12.6695,12.6521,12.6695,77000.0
2012-03-08 15:00:00,14.57,14.58,14.55,14.58,71400.0,12.6695,12.6782,12.6521,12.6782,71400.0
2012-03-08 15:05:00,14.58,14.59,14.57,14.59,127300.0,12.6782,12.6869,12.6695,12.6869,127300.0
2012-03-08 15:10:00,14.59,14.6,14.57,14.6,105400.0,12.6869,12.6956,12.6695,12.6956,105400.0
2012-03-08 15:15:00,14.6,14.6,14.57,14.57,250500.0,12.6956,12.6956,12.6695,12.6695,250500.0
2012-03-08 15:20:00,14.58,14.61,14.56,14.6,173200.0,12.6782,12.7043,12.6608,12.6956,173200.0
2012-03-08 15:25:00,14.6,14.6,14.57,14.6,191000.0,12.6956,12.6956,12.6695,12.6956,191000.0
2012-03-08 15:30:00,14.59,14.65,14.59,14.65,198900.0,12.6869,12.7391,12.6869,12.7391,198900.0
2012-03-08 15:35:00,14.65,14.65,14.6,14.62,217000.0,12.7391,12.7391,12.6956,12.713,217000.0
2012-03-08 15:40:00,14.61,14.64,14.61,14.62,247000.0,12.7043,12.7304,12.7043,12.713,247000.0
2012-03-08 15:45:00,14.62,14.63,14.56,14.57,298500.0,12.713,12.7217,12.6608,12.6695,298500.0
2012-03-08 15:50:00,14.57,14.61,14.57,14.59,193000.0,12.6695,12.7043,12.6695,12.6869,193000.0
2012-03-08 15:55:00,14.59,14.6,14.54,14.57,528900.0,12.6869,12.6956,12.6434,12.6695,528900.0
2012-03-09 09:30:00,14.99,15.0,14.83,14.89,560400.0,13.0347,13.0434,12.8956,12.9477,560400.0
2012-03-09 09:35:00,14.89,14.93,14.83,14.92,224700.0,12.9477,12.9825,12.8956,12.9738,224700.0
2012-03-09 09:40:00,14.92,15.0,14.92,14.96,380300.0,12.9738,13.0434,12.9738,13.0086,380300.0
2012-03-09 09:45:00,14.96,15.15,14.96,15.05,655800.0,13.0086,13.1738,13.0086,13.0869,655800.0
2012-03-09 09:50:00,15.06,15.13,15.06,15.12,639600.0,13.0956,13.1564,13.0956,13.1477,639600.0
2012-03-09 09:55:00,15.11,15.16,15.03,15.1,406300.0,13.1391,13.1825,13.0695,13.1304,406300.0
2012-03-09 10:00:00,15.1,15.11,15.03,15.06,298000.0,13.1304,13.1391,13.0695,13.0956,298000.0
2012-03-09 10:05:00,15.06,15.13,15.04,15.11,376000.0,13.0956,13.1564,13.0782,13.1391,376000.0
2012-03-09 10:10:00,15.1,15.14,15.07,15.11,325300.0,13.1304,13.1651,13.1043,13.1391,325300.0
2012-03-09 10:15:00,15.1,15.22,15.09,15.19,379600.0,13.1304,13.2347,13.1217,13.2086,379600.0
2012-03-09 10:20:00,15.18,15.22,15.15,15.2,263400.0,13.1999,13.2347,13.1738,13.2173,263400.0
2012-03-09 10:25:00,15.19,15.22,15.16,15.18,351800.0,13.2086,13.2347,13.1825,13.1999,351800.0
2012-03-09 10:30:00,15.18,15.22,15.18,15.21,138500.0,13.1999,13.2347,13.1999,13.226,138500.0
2012-03-09 10:35:00,15.21,15.33,15.2,15.32,298100.0,13.226,13.3304,13.2173,13.3217,298100.0
2012-03-09 10:40:00,15.33,15.34,15.3,15.3,489400.0,13.3304,13.339,13.3043,13.3043,489400.0
2012-03-09 10:45:00,15.31,15.33,15.3,15.31,354500.0,13.313,13.3304,13.3043,13.313,354500.0
2012-03-09 10:50:00,15.31,15.32,15.29,15.3,266100.0,13.313,13.3217,13.2956,13.3043,266100.0
2012-03-09 10:55:00,15.3,15.36,15.27,15.34,447600.0,13.3043,13.3564,13.2782,13.339,447600.0
2012-03-09 11:00:00,15.34,15.36,15.33,15.36,218400.0,13.339,13.3564,13.3304,13.3564,218400.0
2012-03-09 11:05:00,15.36,15.39,15.34,15.37,348200.0,13.3564,13.3825,13.339,13.3651,348200.0
2012-03-09 11:10:00,15.37,15.38,15.35,15.36,184800.0,13.3651,13.3738,13.3477,13.3564,184800.0
2012-03-09 11:15:00,15.36,15.37,15.34,15.34,141400.0,13.3564,13.3651,13.339,13.339,141400.0
2012-03-09 11:20:00,15.35,15.35,15.33,15.34,151400.0,13.3477,13.3477,13.3304,13.339,151400.0
2012-03-09 11:25:00,15.34,15.35,15.33,15.34,63600.0,13.339,13.3477,13.3304,13.339,63600.0
2012-03-09 11:30:00,15.34,15.34,15.32,15.33,67600.0,13.339,13.339,13.3217,13.3304,67600.0
2012-03-09 11:35:00,15.34,15.35,15.3,15.34,158400.0,13.339,13.3477,13.3043,13.339,158400.0
2012-03-09 11:40:00,15.34,15.35,15.31,15.31,208200.0,13.339,13.3477,13.313,13.313,208200.0
2012-03-09 11:45:00,15.31,15.38,15.31,15.37,118200.0,13.313,13.3738,13.313,13.3651,118200.0
2012-03-09 11:50:00,15.37,15.42,15.35,15.41,377400.0,13.3651,13.4086,13.3477,13.3999,377400.0
2012-03-09 11:55:00,15.41,15.44,15.4,15.44,156900.0,13.3999,13.426,13.3912,13.426,156900.0
2012-03-09 12:00:00,15.44,15.46,15.43,15.44,165500.0,13.426,13.4434,13.4173,13.426,165500.0
2012-03-09 12:05:00,15.44,15.45,15.42,15.44,154600.0,13.426,13.4347,13.4086,13.426,154600.0
2012-03-09 12:10:00,15.44,15.46,15.43,15.46,172100.0,13.426,13.4434,13.4173,13.4434,172100.0
2012-03-09 12:15:00,15.46,15.51,15.45,15.47,449000.0,13.4434,13.4869,13.4347,13.4521,449000.0
2012-03-09 12:20:00,15.47,15.48,15.44,15.44,77000.0,13.4521,13.4608,13.426,13.426,77000.0
2012-03-09 12:25:00,15.44,15.45,15.42,15.44,54300.0,13.426,13.4347,13.4086,13.426,54300.0
2012-03-09 12:30:00,15.44,15.45,15.43,15.43,27300.0,13.426,13.4347,13.4173,13.4173,27300.0
2012-03-09 12:35:00,15.43,15.48,15.43,15.47,218700.0,13.4173,13.4608,13.4173,13.4521,218700.0
2012-03-09 12:40:00,15.48,15.55,15.47,15.54,247200.0,13.4608,13.5217,13.4521,13.513,247200.0
2012-03-09 12:45:00,15.54,15.54,15.51,15.51,182500.0,13.513,13.513,13.4869,13.4869,182500.0
2012-03-09 12:50:00,15.51,15.57,15.51,15.55,154500.0,13.4869,13.539,13.4869,13.5217,154500.0
2012-03-09 12:55:00,15.55,15.57,15.5,15.51,200200.0,13.5217,13.539,13.4782,13.4869,200200.0
2012-03-09 13:00:00,15.51,15.54,15.5,15.54,113200.0,13.4869,13.513,13.4782,13.513,113200.0
2012-03-09 13:05:00,15.53,15.54,15.5,15.5,131000.0,13.5043,13.513,13.4782,13.4782,131000.0
2012-03-09 13:10:00,15.5,15.51,15.5,15.5,36800.0,13.4782,13.4869,13.4782,13.4782,36800.0
2012-03-09 13:15:00,15.51,15.51,15.5,15.51,33500.0,13.4869,13.4869,13.4782,13.4869,33500.0
2012-03-09 13:20:00,15.5,15.51,15.5,15.5,191100.0,13.4782,13.4869,13.4782,13.4782,191100.0
2012-03-09 13:25:00,15.5,15.51,15.48,15.49,143900.0,13.4782,13.4869,13.4608,13.4695,143900.0
2012-03-09 13:30:00,15.48,15.54,15.47,15.51,252700.0,13.4608,13.513,13.4521,13.4869,252700.0
2012-03-09 13:35:00,15.51,15.58,15.51,15.58,136400.0,13.4869,13.5477,13.4869,13.5477,136400.0
2012-03-09 13:40:00,15.57,15.61,15.57,15.61,120600.0,13.539,13.5738,13.539,13.5738,120600.0
2012-03-09 13:45:00,15.61,15.61,15.57,15.59,182300.0,13.5738,13.5738,13.539,13.5564,182300.0
2012-03-09 13:50:00,15.6,15.6,15.59,15.59,44800.0,13.5651,13.5651,13.5564,13.5564,44800.0
2012-03-09 13:55:00,15.6,15.66,15.6,15.66,182300.0,13.5651,13.6173,13.5651,13.6173,182300.0
2012-03-09 14:00:00,15.66,15.69,15.64,15.64,183800.0,13.6173,13.6434,13.5999,13.5999,183800.0
2012-03-09 14:05:00,15.64,15.65,15.57,15.57,100500.0,13.5999,13.6086,13.539,13.539,100500.0
2012-03-09 14:10:00,15.57,15.61,15.57,15.58,128300.0,13.539,13.5738,13.539,13.5477,128300.0
2012-03-09 14:15:00,15.58,15.59,15.57,15.58,79400.0,13.5477,13.5564,13.539,13.5477,79400.0
2012-03-09 14:20:00,15.58,15.61,15.58,15.59,148000.0,13.5477,13.5738,13.5477,13.5564,148000.0
2012-03-09 14:25:00,15.59,15.61,15.58,15.58,104500.0,13.5564,13.5738,13.5477,13.5477,104500.0
2012-03-09 14:30:00,15.58,15.59,15.56,15.58,165900.0,13.5477,13.5564,13.5304,13.5477,165900.0
2012-03-09 14:35:00,15.58,15.58,15.55,15.56,119800.0,13.5477,13.5477,13.5217,13.5304,119800.0
2012-03-09 14:40:00,15.56,15.61,15.56,15.59,240400.0,13.5304,13.5738,13.5304,13.5564,240400.0
2012-03-09 14:45:00,15.59,15.6,15.54,15.57,328400.0,13.5564,13.5651,13.513,13.539,328400.0
2012-03-09 14:50:00,15.57,15.57,15.49,15.5,374000.0,13.539,13.539,13.4695,13.4782,374000.0
2012-03-09 14:55:00,15.5,15.52,15.44,15.48,637300.0,13.4782,13.4956,13.426,13.4608,637300.0
2012-03-09 15:00:00,15.48,15.49,15.43,15.44,226800.0,13.4608,13.4695,13.4173,13.426,226800.0
2012-03-09 15:05:00,15.44,15.47,15.43,15.46,151400.0,13.426,13.4521,13.4173,13.4434,151400.0
2012-03-09 15:10:00,15.46,15.48,15.43,15.48,133600.0,13.4434,13.4608,13.4173,13.4608,133600.0
2012-03-09 15:15:00,15.48,15.48,15.46,15.46,118500.0,13.4608,13.4608,13.4434,13.4434,118500.0
2012-03-09 15:20:00,15.46,15.47,15.4,15.4,142800.0,13.4434,13.4521,13.3912,13.3912,142800.0
2012-03-09 15:25:00,15.4,15.46,15.4,15.46,294600.0,13.3912,13.4434,13.3912,13.4434,294600.0
2012-03-09 15:30:00,15.46,15.49,15.45,15.48,312300.0,13.4434,13.4695,13.4347,13.4608,312300.0
2012-03-09 15:35:00,15.47,15.52,15.47,15.52,242800.0,13.4521,13.4956,13.4521,13.4956,242800.0
2012-03-09 15:40:00,15.52,15.52,15.47,15.48,245700.0,13.4956,13.4956,13.4521,13.4608,245700.0
2012-03-09 15:45:00,15.47,15.48,15.45,15.48,244500.0,13.4521,13.4608,13.4347,13.4608,244500.0
2012-03-09 15:50:00,15.48,15.49,15.44,15.47,602300.0,13.4608,13.4695,13.426,13.4521,602300.0
2012-03-09 15:55:00,15.47,15.49,15.46,15.48,472500.0,13.4521,13.4695,13.4434,13.4608,472500.0
2012-03-12 09:30:00,15.54,15.6,15.46,15.57,243300.0,13.513,13.5651,13.4434,13.539,243300.0
2012-03-12 09:35:00,15.57,15.7,15.54,15.69,217000.0,13.539,13.6521,13.513,13.6434,217000.0
2012-03-12 09:40:00,15.69,15.86,15.68,15.73,275500.0,13.6434,13.7912,13.6347,13.6782,275500.0
2012-03-12 09:45:00,15.73,15.75,15.69,15.71,183800.0,13.6782,13.6956,13.6434,13.6608,183800.0
2012-03-12 09:50:00,15.71,15.71,15.63,15.68,182100.0,13.6608,13.6608,13.5912,13.6347,182100.0
2012-03-12 09:55:00,15.68,15.71,15.63,15.63,178100.0,13.6347,13.6608,13.5912,13.5912,178100.0
2012-03-12 10:00:00,15.64,15.65,15.51,15.51,147300.0,13.5999,13.6086,13.4869,13.4869,147300.0
2012-03-12 10:05:00,15.51,15.68,15.51,15.67,209200.0,13.4869,13.6347,13.4869,13.626,209200.0
2012-03-12 10:10:00,15.66,15.67,15.63,15.64,133600.0,13.6173,13.626,13.5912,13.5999,133600.0
2012-03-12 10:15:00,15.64,15.69,15.63,15.68,129500.0,13.5999,13.6434,13.5912,13.6347,129500.0
2012-03-12 10:20:00,15.68,15.68,15.57,15.6,119500.0,13.6347,13.6347,13.539,13.5651,119500.0
2012-03-12 10:25:00,15.61,15.61,15.58,15.61,54800.0,13.5738,13.5738,13.5477,13.5738,54800.0
2012-03-12 10:30:00,15.6,15.61,15.53,15.56,143400.0,13.5651,13.5738,13.5043,13.5304,143400.0
2012-03-12 10:35:00,15.57,15.64,15.56,15.61,105400.0,13.539,13.5999,13.5304,13.5738,105400.0
2012-03-12 10:40:00,15.61,15.64,15.57,15.63,140500.0,13.5738,13.5999,13.539,13.5912,140500.0
2012-03-12 10:45:00,15.62,15.63,15.57,15.6,147300.0,13.5825,13.5912,13.539,13.5651,147300.0
2012-03-12 10:50:00,15.6,15.66,15.59,15.6,88400.0,13.5651,13.6173,13.5564,13.5651,88400.0
2012-03-12 10:55:00,15.6,15.63,15.59,15.61,68800.0,13.5651,13.5912,13.5564,13.5738,68800.0
2012-03-12 11:00:00,15.61,15.62,15.55,15.55,57400.0,13.5738,13.5825,13.5217,13.5217,57400.0
2012-03-12 11:05:00,15.55,15.59,15.53,15.57,231800.0,13.5217,13.5564,13.5043,13.539,231800.0
2012-03-12 11:10:00,15.57,15.66,15.57,15.66,123700.0,13.539,13.6173,13.539,13.6173,123700.0
2012-03-12 11:15:00,15.66,15.69,15.65,15.67,118900.0,13.6173,13.6434,13.6086,13.626,118900.0
2012-03-12 11:20:00,15.68,15.68,15.59,15.61,98400.0,13.6347,13.6347,13.5564,13.5738,98400.0
2012-03-12 11:25:00,15.62,15.62,15.6,15.62,84500.0,13.5825,13.5825,13.5651,13.5825,84500.0
2012-03-12 11:30:00,15.61,15.69,15.61,15.67,139000.0,13.5738,13.6434,13.5738,13.626,139000.0
2012-03-12 11:35:00,15.67,15.72,15.65,15.72,117500.0,13.626,13.6695,13.6086,13.6695,117500.0
2012-03-12 11:40:00,15.71,15.76,15.7,15.73,337100.0,13.6608,13.7043,13.6521,13.6782,337100.0
2012-03-12 11:45:00,15.74,15.74,15.69,15.74,91900.0,13.6869,13.6869,13.6434,13.6869,91900.0
2012-03-12 11:50:00,15.74,15.78,15.72,15.74,150600.0,13.6869,13.7217,13.6695,13.6869,150600.0
2012-03-12 11:55:00,15.74,15.75,15.71,15.74,82000.0,13.6869,13.6956,13.6608,13.6869,82000.0
2012-03-12 12:00:00,15.73,15.77,15.69,15.75,143300.0,13.6782,13.713,13.6434,13.6956,143300.0
2012-03-12 12:05:00,15.75,15.75,15.72,15.75,44100.0,13.6956,13.6956,13.6695,13.6956,44100.0
2012-03-12 12:10:00,15.75,15.85,15.74,15.83,198700.0,13.6956,13.7825,13.6869,13.7651,198700.0
2012-03-12 12:15:00,15.83,15.95,15.82,15.91,312500.0,13.7651,13.8695,13.7564,13.8347,312500.0
2012-03-12 12:20:00,15.9,15.91,15.87,15.87,126700.0,13.826,13.8347,13.7999,13.7999,126700.0
2012-03-12 12:25:00,15.87,15.87,15.8,15.8,67900.0,13.7999,13.7999,13.739,13.739,67900.0
2012-03-12 12:30:00,15.8,15.82,15.74,15.74,112400.0,13.739,13.7564,13.6869,13.6869,112400.0
2012-03-12 12:35:00,15.74,15.75,15.72,15.74,85200.0,13.6869,13.6956,13.6695,13.6869,85200.0
2012-03-12 12:40:00,15.75,15.75,15.68,15.74,99400.0,13.6956,13.6956,13.6347,13.6869,99400.0
2012-03-12 12:45:00,15.73,15.74,15.72,15.74,37400.0,13.6782,13.6869,13.6695,13.6869,37400.0
2012-03-12 12:50:00,15.73,15.73,15.66,15.68,61300.0,13.6782,13.6782,13.6173,13.6347,61300.0
2012-03-12 12:55:00,15.68,15.69,15.65,15.68,90000.0,13.6347,13.6434,13.6086,13.6347,90000.0
2012-03-12 13:00:00,15.68,15.7,15.67,15.7,40400.0,13.6347,13.6521,13.626,13.6521,40400.0
2012-03-12 13:05:00,15.7,15.71,15.67,15.7,63300.0,13.6521,13.6608,13.626,13.6521,63300.0
2012-03-12 13:10:00,15.7,15.71,15.68,15.68,43600.0,13.6521,13.6608,13.6347,13.6347,43600.0
2012-03-12 13:15:00,15.68,15.73,15.68,15.73,37600.0,13.6347,13.6782,13.6347,13.6782,37600.0
2012-03-12 13:20:00,15.73,15.73,15.7,15.72,97200.0,13.6782,13.6782,13.6521,13.6695,97200.0
2012-03-12 13:25:00,15.72,15.72,15.69,15.69,35400.0,13.6695,13.6695,13.6434,13.6434,35400.0
2012-03-12 13:30:00,15.69,15.69,15.66,15.66,36400.0,13.6434,13.6434,13.6173,13.6173,36400.0
2012-03-12 13:35:00,15.67,15.74,15.66,15.74,108300.0,13.626,13.6869,13.6173,13.6869,108300.0
2012-03-12 13:40:00,15.73,15.77,15.73,15.77,58000.0,13.6782,13.713,13.6782,13.713,58000.0
2012-03-12 13:45:00,15.77,15.79,15.77,15.78,74700.0,13.713,13.7304,13.713,13.7217,74700.0
2012-03-12 13:50:00,15.77,15.78,15.76,15.76,62900.0,13.713,13.7217,13.7043,13.7043,62900.0
2012-03-12 13:55:00,15.77,15.77,15.72,15.72,33700.0,13.713,13.713,13.6695,13.6695,33700.0
2012-03-12 14:00:00,15.72,15.74,15.7,15.71,63400.0,13.6695,13.6869,13.6521,13.6608,63400.0
2012-03-12 14:05:00,15.71,15.71,15.69,15.69,19500.0,13.6608,13.6608,13.6434,13.6434,19500.0
2012-03-12 14:10:00,15.69,15.74,15.69,15.73,64900.0,13.6434,13.6869,13.6434,13.6782,64900.0
2012-03-12 14:15:00,15.73,15.74,15.71,15.71,44100.0,13.6782,13.6869,13.6608,13.6608,44100.0
2012-03-12 14:20:00,15.72,15.72,15.69,15.71,62300.0,13.6695,13.6695,13.6434,13.6608,62300.0
2012-03-12 14:25:00,15.71,15.71,15.7,15.71,22500.0,13.6608,13.6608,13.6521,13.6608,22500.0
2012-03-12 14:30:00,15.71,15.71,15.69,15.69,70500.0,13.6608,13.6608,13.6434,13.6434,70500.0
2012-03-12 14:35:00,15.69,15.7,15.66,15.67,74500.0,13.6434,13.6521,13.6173,13.626,74500.0
2012-03-12 14:40:00,15.68,15.68,15.65,15.66,76400.0,13.6347,13.6347,13.6086,13.6173,76400.0
2012-03-12 14:45:00,15.65,15.69,15.65,15.68,143200.0,13.6086,13.6434,13.6086,13.6347,143200.0
2012-03-12 14:50:00,15.68,15.69,15.67,15.68,20600.0,13.6347,13.6434,13.626,13.6347,20600.0
2012-03-12 14:55:00,15.68,15.69,15.67,15.69,80500.0,13.6347,13.6434,13.626,13.6434,80500.0
2012-03-12 15:00:00,15.69,15.69,15.65,15.68,127500.0,13.6434,13.6434,13.6086,13.6347,127500.0
2012-03-12 15:05:00,15.68,15.68,15.65,15.65,45500.0,13.6347,13.6347,13.6086,13.6086,45500.0
2012-03-12 15:10:00,15.65,15.68,15.65,15.68,51900.0,13.6086,13.6347,13.6086,13.6347,51900.0
2012-03-12 15:15:00,15.68,15.69,15.66,15.68,174700.0,13.6347,13.6434,13.6173,13.6347,174700.0
2012-03-12 15:20:00,15.68,15.68,15.65,15.65,48800.0,13.6347,13.6347,13.6086,13.6086,48800.0
2012-03-12 15:25:00,15.65,15.66,15.64,15.64,79400.0,13.6086,13.6173,13.5999,13.5999,79400.0
2012-03-12 15:30:00,15.64,15.65,15.64,15.65,96600.0,13.5999,13.6086,13.5999,13.6086,96600.0
2012-03-12 15:35:00,15.65,15.67,15.63,15.66,228400.0,13.6086,13.626,13.5912,13.6173,228400.0
2012-03-12 15:40:00,15.66,15.68,15.65,15.66,109000.0,13.6173,13.6347,13.6086,13.6173,109000.0
2012-03-12 15:45:00,15.67,15.74,15.65,15.74,371000.0,13.626,13.6869,13.6086,13.6869,371000.0
2012-03-12 15:50:00,15.74,15.77,15.69,15.69,397900.0,13.6869,13.713,13.6434,13.6434,397900.0
2012-03-12 15:55:00,15.69,15.7,15.67,15.67,266900.0,13.6434,13.6521,13.626,13.626,266900.0
2012-03-13 09:30:00,15.77,15.92,15.75,15.91,134200.0,13.713,13.8434,13.6956,13.8347,134200.0
2012-03-13 09:35:00,15.91,15.94,15.9,15.91,142400.0,13.8347,13.8608,13.826,13.8347,142400.0
2012-03-13 09:40:00,15.91,15.96,15.83,15.84,125400.0,13.8347,13.8782,13.7651,13.7738,125400.0
2012-03-13 09:45:00,15.83,15.83,15.77,15.82,96900.0,13.7651,13.7651,13.713,13.7564,96900.0
2012-03-13 09:50:00,15.82,15.82,15.77,15.81,90100.0,13.7564,13.7564,13.713,13.7477,90100.0
2012-03-13 09:55:00,15.81,15.88,15.79,15.83,124300.0,13.7477,13.8086,13.7304,13.7651,124300.0
2012-03-13 10:00:00,15.82,15.85,15.79,15.84,79500.0,13.7564,13.7825,13.7304,13.7738,79500.0
2012-03-13 10:05:00,15.84,15.88,15.78,15.82,242100.0,13.7738,13.8086,13.7217,13.7564,242100.0
2012-03-13 10:10:00,15.83,15.83,15.78,15.81,93600.0,13.7651,13.7651,13.7217,13.7477,93600.0
2012-03-13 10:15:00,15.81,15.83,15.78,15.82,86200.0,13.7477,13.7651,13.7217,13.7564,86200.0
2012-03-13 10:20:00,15.82,15.83,15.77,15.77,70400.0,13.7564,13.7651,13.713,13.713,70400.0
2012-03-13 10:25:00,15.78,15.79,15.77,15.78,67400.0,13.7217,13.7304,13.713,13.7217,67400.0
2012-03-13 10:30:00,15.78,15.81,15.77,15.81,127600.0,13.7217,13.7477,13.713,13.7477,127600.0
2012-03-13 10:35:00,15.8,15.86,15.8,15.82,72300.0,13.739,13.7912,13.739,13.7564,72300.0
2012-03-13 10:40:00,15.82,15.82,15.81,15.81,15900.0,13.7564,13.7564,13.7477,13.7477,15900.0
2012-03-13 10:45:00,15.82,15.82,15.75,15.76,67200.0,13.7564,13.7564,13.6956,13.7043,67200.0
2012-03-13 10:50:00,15.75,15.78,15.75,15.78,92300.0,13.6956,13.7217,13.6956,13.7217,92300.0
2012-03-13 10:55:00,15.77,15.78,15.76,15.77,52800.0,13.713,13.7217,13.7043,13.713,52800.0
2012-03-13 11:00:00,15.77,15.81,15.77,15.78,60000.0,13.713,13.7477,13.713,13.7217,60000.0
2012-03-13 11:05:00,15.79,15.79,15.78,15.79,42900.0,13.7304,13.7304,13.7217,13.7304,42900.0
2012-03-13 11:10:00,15.79,15.82,15.79,15.81,62600.0,13.7304,13.7564,13.7304,13.7477,62600.0
2012-03-13 11:15:00,15.8,15.81,15.78,15.79,59200.0,13.739,13.7477,13.7217,13.7304,59200.0
2012-03-13 11:20:00,15.79,15.82,15.79,15.82,94900.0,13.7304,13.7564,13.7304,13.7564,94900.0
2012-03-13 11:25:00,15.82,15.82,15.81,15.82,40700.0,13.7564,13.7564,13.7477,13.7564,40700.0
2012-03-13 11:30:00,15.82,15.88,15.81,15.86,170900.0,13.7564,13.8086,13.7477,13.7912,170900.0
2012-03-13 11:35:00,15.86,15.9,15.86,15.89,140900.0,13.7912,13.826,13.7912,13.8173,140900.0
2012-03-13 11:40:00,15.89,15.9,15.88,15.89,67800.0,13.8173,13.826,13.8086,13.8173,67800.0
2012-03-13 11:45:00,15.89,15.89,15.87,15.88,168700.0,13.8173,13.8173,13.7999,13.8086,168700.0
2012-03-13 11:50:00,15.88,15.89,15.83,15.83,94300.0,13.8086,13.8173,13.7651,13.7651,94300.0
2012-03-13 11:55:00,15.83,15.84,15.8,15.84,81500.0,13.7651,13.7738,13.739,13.7738,81500.0
2012-03-13 12:00:00,15.84,15.86,15.83,15.84,58400.0,13.7738,13.7912,13.7651,13.7738,58400.0
2012-03-13 12:05:00,15.85,15.87,15.85,15.87,56300.0,13.7825,13.7999,13.7825,13.7999,56300.0
2012-03-13 12:10:00,15.86,15.87,15.86,15.86,19800.0,13.7912,13.7999,13.7912,13.7912,19800.0
2012-03-13 12:15:00,15.87,15.87,15.84,15.85,76900.0,13.7999,13.7999,13.7738,13.7825,76900.0
2012-03-13 12:20:00,15.86,15.89,15.84,15.84,178400.0,13.7912,13.8173,13.7738,13.7738,178400.0
2012-03-13 12:25:00,15.84,15.84,15.8,15.81,158200.0,13.7738,13.7738,13.739,13.7477,158200.0
2012-03-13 12:30:00,15.8,15.83,15.8,15.83,107600.0,13.739,13.7651,13.739,13.7651,107600.0
2012-03-13 12:35:00,15.82,15.83,15.81,15.82,27500.0,13.7564,13.7651,13.7477,13.7564,27500.0
2012-03-13 12:40:00,15.82,15.82,15.81,15.81,19800.0,13.7564,13.7564,13.7477,13.7477,19800.0
2012-03-13 12:45:00,15.81,15.83,15.8,15.83,57700.0,13.7477,13.7651,13.739,13.7651,57700.0
2012-03-13 12:50:00,15.83,15.84,15.81,15.82,34400.0,13.7651,13.7738,13.7477,13.7564,34400.0
2012-03-13 12:55:00,15.82,15.83,15.79,15.83,44900.0,13.7564,13.7651,13.7304,13.7651,44900.0
2012-03-13 13:00:00,15.83,15.87,15.82,15.86,76000.0,13.7651,13.7999,13.7564,13.7912,76000.0
2012-03-13 13:05:00,15.86,15.87,15.85,15.87,105300.0,13.7912,13.7999,13.7825,13.7999,105300.0
2012-03-13 13:10:00,15.87,15.88,15.86,15.86,60000.0,13.7999,13.8086,13.7912,13.7912,60000.0
2012-03-13 13:15:00,15.87,15.87,15.86,15.87,13800.0,13.7999,13.7999,13.7912,13.7999,13800.0
2012-03-13 13:20:00,15.86,15.87,15.84,15.86,74700.0,13.7912,13.7999,13.7738,13.7912,74700.0
2012-03-13 13:25:00,15.85,15.86,15.83,15.84,31700.0,13.7825,13.7912,13.7651,13.7738,31700.0
2012-03-13 13:30:00,15.84,15.86,15.81,15.81,88900.0,13.7738,13.7912,13.7477,13.7477,88900.0
2012-03-13 13:35:00,15.81,15.82,15.76,15.78,86000.0,13.7477,13.7564,13.7043,13.7217,86000.0
2012-03-13 13:40:00,15.78,15.78,15.74,15.74,70600.0,13.7217,13.7217,13.6869,13.6869,70600.0
2012-03-13 13:45:00,15.75,15.76,15.72,15.73,156400.0,13.6956,13.7043,13.6695,13.6782,156400.0
2012-03-13 13:50:00,15.73,15.77,15.72,15.77,85200.0,13.6782,13.713,13.6695,13.713,85200.0
2012-03-13 13:55:00,15.76,15.78,15.76,15.77,72900.0,13.7043,13.7217,13.7043,13.713,72900.0
2012-03-13 14:00:00,15.78,15.78,15.76,15.77,39700.0,13.7217,13.7217,13.7043,13.713,39700.0
2012-03-13 14:05:00,15.76,15.76,15.75,15.75,37300.0,13.7043,13.7043,13.6956,13.6956,37300.0
2012-03-13 14:10:00,15.75,15.77,15.73,15.77,67700.0,13.6956,13.713,13.6782,13.713,67700.0
2012-03-13 14:15:00,15.77,15.8,15.74,15.78,107700.0,13.713,13.739,13.6869,13.7217,107700.0
2012-03-13 14:20:00,15.78,15.8,15.76,15.76,76500.0,13.7217,13.739,13.7043,13.7043,76500.0
2012-03-13 14:25:00,15.76,15.76,15.72,15.76,87400.0,13.7043,13.7043,13.6695,13.7043,87400.0
2012-03-13 14:30:00,15.76,15.79,15.75,15.75,66800.0,13.7043,13.7304,13.6956,13.6956,66800.0
2012-03-13 14:35:00,15.75,15.85,15.74,15.85,89800.0,13.6956,13.7825,13.6869,13.7825,89800.0
2012-03-13 14:40:00,15.84,15.85,15.8,15.82,72000.0,13.7738,13.7825,13.739,13.7564,72000.0
2012-03-13 14:45:00,15.81,15.82,15.78,15.78,47500.0,13.7477,13.7564,13.7217,13.7217,47500.0
2012-03-13 14:50:00,15.78,15.8,15.75,15.8,85700.0,13.7217,13.739,13.6956,13.739,85700.0
2012-03-13 14:55:00,15.79,15.85,15.79,15.85,181100.0,13.7304,13.7825,13.7304,13.7825,181100.0
2012-03-13 15:00:00,15.85,15.9,15.84,15.88,139900.0,13.7825,13.826,13.7738,13.8086,139900.0
2012-03-13 15:05:00,15.88,15.91,15.87,15.91,270100.0,13.8086,13.8347,13.7999,13.8347,270100.0
2012-03-13 15:10:00,15.91,16.05,15.91,16.02,409500.0,13.8347,13.9564,13.8347,13.9303,409500.0
2012-03-13 15:15:00,16.02,16.05,16.02,16.03,243300.0,13.9303,13.9564,13.9303,13.939,243300.0
2012-03-13 15:20:00,16.04,16.04,15.97,16.03,221400.0,13.9477,13.9477,13.8869,13.939,221400.0
2012-03-13 15:25:00,16.02,16.03,15.98,15.98,311600.0,13.9303,13.939,13.8956,13.8956,311600.0
2012-03-13 15:30:00,15.99,16.0,15.96,15.99,203900.0,13.9043,13.913,13.8782,13.9043,203900.0
2012-03-13 15:35:00,15.99,16.0,15.93,15.96,234800.0,13.9043,13.913,13.8521,13.8782,234800.0
2012-03-13 15:40:00,15.95,16.01,15.95,16.0,244400.0,13.8695,13.9217,13.8695,13.913,244400.0
2012-03-13 15:45:00,16.01,16.03,15.97,15.99,386200.0,13.9217,13.939,13.8869,13.9043,386200.0
2012-03-13 15:50:00,15.99,15.99,15.95,15.98,311200.0,13.9043,13.9043,13.8695,13.8956,311200.0
2012-03-13 15:55:00,15.97,15.98,15.92,15.94,713100.0,13.8869,13.8956,13.8434,13.8608,713100.0
2012-03-14 09:30:00,15.9,15.95,15.83,15.91,103700.0,13.826,13.8695,13.7651,13.8347,103700.0
2012-03-14 09:35:00,15.91,15.96,15.84,15.86,102100.0,13.8347,13.8782,13.7738,13.7912,102100.0
2012-03-14 09:40:00,15.85,15.98,15.85,15.98,65200.0,13.7825,13.8956,13.7825,13.8956,65200.0
2012-03-14 09:45:00,15.98,16.05,15.95,16.03,77700.0,13.8956,13.9564,13.8695,13.939,77700.0
2012-03-14 09:50:00,16.03,16.08,16.03,16.07,78700.0,13.939,13.9825,13.939,13.9738,78700.0
2012-03-14 09:55:00,16.07,16.09,15.97,16.06,251100.0,13.9738,13.9912,13.8869,13.9651,251100.0
2012-03-14 10:00:00,16.06,16.07,15.99,16.06,128000.0,13.9651,13.9738,13.9043,13.9651,128000.0
2012-03-14 10:05:00,16.06,16.09,16.05,16.06,76500.0,13.9651,13.9912,13.9564,13.9651,76500.0
2012-03-14 10:10:00,16.06,16.08,16.04,16.06,163200.0,13.9651,13.9825,13.9477,13.9651,163200.0
2012-03-14 10:15:00,16.06,16.08,16.05,16.06,38100.0,13.9651,13.9825,13.9564,13.9651,38100.0
2012-03-14 10:20:00,16.06,16.06,15.98,16.0,99700.0,13.9651,13.9651,13.8956,13.913,99700.0
2012-03-14 10:25:00,16.0,16.0,15.97,15.98,111900.0,13.913,13.913,13.8869,13.8956,111900.0
2012-03-14 10:30:00,15.98,16.0,15.95,15.95,130600.0,13.8956,13.913,13.8695,13.8695,130600.0
2012-03-14 10:35:00,15.95,15.95,15.87,15.88,134600.0,13.8695,13.8695,13.7999,13.8086,134600.0
2012-03-14 10:40:00,15.87,15.88,15.79,15.79,324900.0,13.7999,13.8086,13.7304,13.7304,324900.0
2012-03-14 10:45:00,15.79,15.86,15.79,15.85,184200.0,13.7304,13.7912,13.7304,13.7825,184200.0
2012-03-14 10:50:00,15.86,15.86,15.76,15.76,108900.0,13.7912,13.7912,13.7043,13.7043,108900.0
2012-03-14 10:55:00,15.76,15.77,15.73,15.73,56300.0,13.7043,13.713,13.6782,13.6782,56300.0
2012-03-14 11:00:00,15.73,15.8,15.73,15.76,201600.0,13.6782,13.739,13.6782,13.7043,201600.0
2012-03-14 11:05:00,15.76,15.8,15.7,15.79,183900.0,13.7043,13.739,13.6521,13.7304,183900.0
2012-03-14 11:10:00,15.8,15.81,15.77,15.77,67400.0,13.739,13.7477,13.713,13.713,67400.0
2012-03-14 11:15:00,15.78,15.79,15.73,15.74,84000.0,13.7217,13.7304,13.6782,13.6869,84000.0
2012-03-14 11:20:00,15.74,15.74,15.72,15.74,75700.0,13.6869,13.6869,13.6695,13.6869,75700.0
2012-03-14 11:25:00,15.74,15.79,15.73,15.77,110600.0,13.6869,13.7304,13.6782,13.713,110600.0
2012-03-14 11:30:00,15.77,15.77,15.75,15.76,20200.0,13.713,13.713,13.6956,13.7043,20200.0
2012-03-14 11:35:00,15.75,15.76,15.72,15.74,122200.0,13.6956,13.7043,13.6695,13.6869,122200.0
2012-03-14 11:40:00,15.75,15.78,15.74,15.78,80400.0,13.6956,13.7217,13.6869,13.7217,80400.0
2012-03-14 11:45:00,15.77,15.79,15.77,15.79,58400.0,13.713,13.7304,13.713,13.7304,58400.0
2012-03-14 11:50:00,15.79,15.82,15.77,15.77,106800.0,13.7304,13.7564,13.713,13.713,106800.0
2012-03-14 11:55:00,15.78,15.81,15.78,15.81,34700.0,13.7217,13.7477,13.7217,13.7477,34700.0
2012-03-14 12:00:00,15.81,15.84,15.81,15.82,33700.0,13.7477,13.7738,13.7477,13.7564,33700.0
2012-03-14 12:05:00,15.82,15.82,15.81,15.82,12700.0,13.7564,13.7564,13.7477,13.7564,12700.0
2012-03-14 12:10:00,15.82,15.84,15.8,15.84,66600.0,13.7564,13.7738,13.739,13.7738,66600.0
2012-03-14 12:15:00,15.84,15.86,15.81,15.82,96800.0,13.7738,13.7912,13.7477,13.7564,96800.0
2012-03-14 12:20:00,15.82,15.83,15.81,15.83,68300.0,13.7564,13.7651,13.7477,13.7651,68300.0
2012-03-14 12:25:00,15.83,15.85,15.83,15.85,51100.0,13.7651,13.7825,13.7651,13.7825,51100.0
2012-03-14 12:30:00,15.85,15.89,15.85,15.89,48400.0,13.7825,13.8173,13.7825,13.8173,48400.0
2012-03-14 12:35:00,15.88,15.9,15.86,15.89,59200.0,13.8086,13.826,13.7912,13.8173,59200.0
2012-03-14 12:40:00,15.89,15.89,15.88,15.88,41200.0,13.8173,13.8173,13.8086,13.8086,41200.0
2012-03-14 12:45:00,15.89,15.9,15.88,15.9,25000.0,13.8173,13.826,13.8086,13.826,25000.0
2012-03-14 12:50:00,15.89,15.9,15.88,15.89,29000.0,13.8173,13.826,13.8086,13.8173,29000.0
2012-03-14 12:55:00,15.89,15.89,15.86,15.86,49000.0,13.8173,13.8173,13.7912,13.7912,49000.0
2012-03-14 13:00:00,15.87,15.88,15.86,15.88,12500.0,13.7999,13.8086,13.7912,13.8086,12500.0
2012-03-14 13:05:00,15.88,15.9,15.87,15.89,58000.0,13.8086,13.826,13.7999,13.8173,58000.0
2012-03-14 13:10:00,15.9,15.92,15.88,15.88,53000.0,13.826,13.8434,13.8086,13.8086,53000.0
2012-03-14 13:15:00,15.88,15.91,15.88,15.89,21400.0,13.8086,13.8347,13.8086,13.8173,21400.0
2012-03-14 13:20:00,15.9,15.94,15.9,15.94,31600.0,13.826,13.8608,13.826,13.8608,31600.0
2012-03-14 13:25:00,15.94,15.96,15.94,15.95,32900.0,13.8608,13.8782,13.8608,13.8695,32900.0
2012-03-14 13:30:00,15.95,15.96,15.9,15.9,76600.0,13.8695,13.8782,13.826,13.826,76600.0
2012-03-14 13:35:00,15.9,15.9,15.86,15.86,59500.0,13.826,13.826,13.7912,13.7912,59500.0
2012-03-14 13:40:00,15.87,15.87,15.81,15.82,69000.0,13.7999,13.7999,13.7477,13.7564,69000.0
2012-03-14 13:45:00,15.81,15.87,15.81,15.84,54300.0,13.7477,13.7999,13.7477,13.7738,54300.0
2012-03-14 13:50:00,15.85,15.86,15.83,15.85,25500.0,13.7825,13.7912,13.7651,13.7825,25500.0
2012-03-14 13:55:00,15.86,15.86,15.79,15.8,54800.0,13.7912,13.7912,13.7304,13.739,54800.0
2012-03-14 14:00:00,15.81,15.84,15.8,15.82,112000.0,13.7477,13.7738,13.739,13.7564,112000.0
2012-03-14 14:05:00,15.82,15.88,15.82,15.87,102400.0,13.7564,13.8086,13.7564,13.7999,102400.0
2012-03-14 14:10:00,15.88,15.88,15.84,15.84,45000.0,13.8086,13.8086,13.7738,13.7738,45000.0
2012-03-14 14:15:00,15.85,15.86,15.83,15.85,75900.0,13.7825,13.7912,13.7651,13.7825,75900.0
2012-03-14 14:20:00,15.85,15.85,15.81,15.82,30700.0,13.7825,13.7825,13.7477,13.7564,30700.0
2012-03-14 14:25:00,15.82,15.82,15.81,15.82,12900.0,13.7564,13.7564,13.7477,13.7564,12900.0
2012-03-14 14:30:00,15.82,15.85,15.81,15.84,64200.0,13.7564,13.7825,13.7477,13.7738,64200.0
2012-03-14 14:35:00,15.84,15.85,15.84,15.85,6300.0,13.7738,13.7825,13.7738,13.7825,6300.0
2012-03-14 14:40:00,15.84,15.84,15.81,15.82,44700.0,13.7738,13.7738,13.7477,13.7564,44700.0
2012-03-14 14:45:00,15.82,15.86,15.82,15.84,47700.0,13.7564,13.7912,13.7564,13.7738,47700.0
2012-03-14 14:50:00,15.85,15.85,15.82,15.82,33100.0,13.7825,13.7825,13.7564,13.7564,33100.0
2012-03-14 14:55:00,15.83,15.83,15.81,15.81,11200.0,13.7651,13.7651,13.7477,13.7477,11200.0
2012-03-14 15:00:00,15.82,15.83,15.8,15.8,94200.0,13.7564,13.7651,13.739,13.739,94200.0
2012-03-14 15:05:00,15.8,15.83,15.8,15.82,39200.0,13.739,13.7651,13.739,13.7564,39200.0
2012-03-14 15:10:00,15.81,15.82,15.79,15.8,28300.0,13.7477,13.7564,13.7304,13.739,28300.0
2012-03-14 15:15:00,15.79,15.8,15.77,15.78,32600.0,13.7304,13.739,13.713,13.7217,32600.0
2012-03-14 15:20:00,15.78,15.8,15.77,15.79,40300.0,13.7217,13.739,13.713,13.7304,40300.0
2012-03-14 15:25:00,15.8,15.84,15.78,15.83,55400.0,13.739,13.7738,13.7217,13.7651,55400.0
2012-03-14 15:30:00,15.83,15.85,15.79,15.79,108500.0,13.7651,13.7825,13.7304,13.7304,108500.0
2012-03-14 15:35:00,15.79,15.82,15.79,15.81,56800.0,13.7304,13.7564,13.7304,13.7477,56800.0
2012-03-14 15:40:00,15.81,15.81,15.78,15.81,73000.0,13.7477,13.7477,13.7217,13.7477,73000.0
2012-03-14 15:45:00,15.81,15.82,15.79,15.81,83900.0,13.7477,13.7564,13.7304,13.7477,83900.0
2012-03-14 15:50:00,15.81,15.81,15.8,15.81,36600.0,13.7477,13.7477,13.739,13.7477,36600.0
2012-03-14 15:55:00,15.81,15.83,15.79,15.82,152700.0,13.7477,13.7651,13.7304,13.7564,152700.0
2012-03-15 09:30:00,15.8,15.92,15.7,15.7,105000.0,13.739,13.8434,13.6521,13.6521,105000.0
2012-03-15 09:35:00,15.69,15.83,15.69,15.73,50800.0,13.6434,13.7651,13.6434,13.6782,50800.0
2012-03-15 09:40:00,15.73,15.79,15.72,15.79,32000.0,13.6782,13.7304,13.6695,13.7304,32000.0
2012-03-15 09:45:00,15.79,15.93,15.75,15.93,76300.0,13.7304,13.8521,13.6956,13.8521,76300.0
2012-03-15 09:50:00,15.93,16.0,15.93,15.98,157000.0,13.8521,13.913,13.8521,13.8956,157000.0
2012-03-15 09:55:00,15.98,16.01,15.95,15.96,90000.0,13.8956,13.9217,13.8695,13.8782,90000.0
2012-03-15 10:00:00,15.97,16.06,15.93,16.05,272000.0,13.8869,13.9651,13.8521,13.9564,272000.0
2012-03-15 10:05:00,16.05,16.11,16.03,16.03,162000.0,13.9564,14.0086,13.939,13.939,162000.0
2012-03-15 10:10:00,16.04,16.05,16.0,16.03,91300.0,13.9477,13.9564,13.913,13.939,91300.0
2012-03-15 10:15:00,16.03,16.09,16.03,16.05,68100.0,13.939,13.9912,13.939,13.9564,68100.0
2012-03-15 10:20:00,16.05,16.06,16.0,16.01,100300.0,13.9564,13.9651,13.913,13.9217,100300.0
2012-03-15 10:25:00,16.0,16.04,15.99,15.99,86900.0,13.913,13.9477,13.9043,13.9043,86900.0
2012-03-15 10:30:00,15.99,16.04,15.99,16.01,61900.0,13.9043,13.9477,13.9043,13.9217,61900.0
2012-03-15 10:35:00,16.01,16.01,15.95,16.0,44500.0,13.9217,13.9217,13.8695,13.913,44500.0
2012-03-15 10:40:00,16.0,16.02,15.98,16.0,66300.0,13.913,13.9303,13.8956,13.913,66300.0
2012-03-15 10:45:00,16.0,16.02,15.98,16.01,50500.0,13.913,13.9303,13.8956,13.9217,50500.0
2012-03-15 10:50:00,16.0,16.01,15.97,15.98,67800.0,13.913,13.9217,13.8869,13.8956,67800.0
2012-03-15 10:55:00,15.98,16.01,15.95,15.97,51400.0,13.8956,13.9217,13.8695,13.8869,51400.0
2012-03-15 11:00:00,15.97,16.0,15.94,15.97,138100.0,13.8869,13.913,13.8608,13.8869,138100.0
2012-03-15 11:05:00,15.96,16.0,15.94,16.0,78200.0,13.8782,13.913,13.8608,13.913,78200.0
2012-03-15 11:10:00,16.0,16.01,16.0,16.0,9100.0,13.913,13.9217,13.913,13.913,9100.0
2012-03-15 11:15:00,16.0,16.03,15.99,16.02,48000.0,13.913,13.939,13.9043,13.9303,48000.0
2012-03-15 11:20:00,16.02,16.03,16.02,16.03,33100.0,13.9303,13.939,13.9303,13.939,33100.0
2012-03-15 11:25:00,16.02,16.07,16.0,16.07,156700.0,13.9303,13.9738,13.913,13.9738,156700.0
2012-03-15 11:30:00,16.07,16.1,16.06,16.09,91600.0,13.9738,13.9999,13.9651,13.9912,91600.0
2012-03-15 11:35:00,16.08,16.1,16.05,16.1,91000.0,13.9825,13.9999,13.9564,13.9999,91000.0
2012-03-15 11:40:00,16.1,16.13,16.09,16.13,137700.0,13.9999,14.026,13.9912,14.026,137700.0
2012-03-15 11:45:00,16.13,16.13,16.08,16.09,33400.0,14.026,14.026,13.9825,13.9912,33400.0
2012-03-15 11:50:00,16.08,16.11,16.07,16.07,87600.0,13.9825,14.0086,13.9738,13.9738,87600.0
2012-03-15 11:55:00,16.07,16.09,16.07,16.07,18900.0,13.9738,13.9912,13.9738,13.9738,18900.0
2012-03-15 12:00:00,16.07,16.08,16.06,16.07,91700.0,13.9738,13.9825,13.9651,13.9738,91700.0
2012-03-15 12:05:00,16.07,16.08,16.06,16.08,42000.0,13.9738,13.9825,13.9651,13.9825,42000.0
2012-03-15 12:10:00,16.08,16.12,16.07,16.11,94100.0,13.9825,14.0173,13.9738,14.0086,94100.0
2012-03-15 12:15:00,16.12,16.14,16.11,16.14,75100.0,14.0173,14.0347,14.0086,14.0347,75100.0
2012-03-15 12:20:00,16.14,16.22,16.13,16.22,62000.0,14.0347,14.1043,14.026,14.1043,62000.0
2012-03-15 12:25:00,16.21,16.24,16.2,16.22,95200.0,14.0956,14.1217,14.0869,14.1043,95200.0
2012-03-15 12:30:00,16.23,16.23,16.22,16.22,21400.0,14.113,14.113,14.1043,14.1043,21400.0
2012-03-15 12:35:00,16.21,16.22,16.2,16.21,19100.0,14.0956,14.1043,14.0869,14.0956,19100.0
2012-03-15 12:40:00,16.22,16.25,16.22,16.25,57500.0,14.1043,14.1303,14.1043,14.1303,57500.0
2012-03-15 12:45:00,16.25,16.26,16.21,16.21,61100.0,14.1303,14.139,14.0956,14.0956,61100.0
2012-03-15 12:50:00,16.21,16.21,16.18,16.19,53800.0,14.0956,14.0956,14.0695,14.0782,53800.0
2012-03-15 12:55:00,16.18,16.2,16.18,16.19,40300.0,14.0695,14.0869,14.0695,14.0782,40300.0
2012-03-15 13:00:00,16.19,16.19,16.18,16.19,28000.0,14.0782,14.0782,14.0695,14.0782,28000.0
2012-03-15 13:05:00,16.18,16.19,16.18,16.19,11600.0,14.0695,14.0782,14.0695,14.0782,11600.0
2012-03-15 13:10:00,16.19,16.2,16.17,16.19,136200.0,14.0782,14.0869,14.0608,14.0782,136200.0
2012-03-15 13:15:00,16.19,16.2,16.16,16.16,54000.0,14.0782,14.0869,14.0521,14.0521,54000.0
2012-03-15 13:20:00,16.16,16.2,16.16,16.19,47800.0,14.0521,14.0869,14.0521,14.0782,47800.0
2012-03-15 13:25:00,16.2,16.2,16.14,16.15,36500.0,14.0869,14.0869,14.0347,14.0434,36500.0
2012-03-15 13:30:00,16.15,16.19,16.15,16.18,26400.0,14.0434,14.0782,14.0434,14.0695,26400.0
2012-03-15 13:35:00,16.18,16.2,16.17,16.19,21200.0,14.0695,14.0869,14.0608,14.0782,21200.0
2012-03-15 13:40:00,16.2,16.2,16.16,16.18,48900.0,14.0869,14.0869,14.0521,14.0695,48900.0
2012-03-15 13:45:00,16.17,16.19,16.14,16.18,66000.0,14.0608,14.0782,14.0347,14.0695,66000.0
2012-03-15 13:50:00,16.18,16.21,16.18,16.19,100000.0,14.0695,14.0956,14.0695,14.0782,100000.0
2012-03-15 13:55:00,16.2,16.23,16.19,16.21,172400.0,14.0869,14.113,14.0782,14.0956,172400.0
2012-03-15 14:00:00,16.21,16.21,16.18,16.18,41600.0,14.0956,14.0956,14.0695,14.0695,41600.0
2012-03-15 14:05:00,16.18,16.2,16.18,16.19,45800.0,14.0695,14.0869,14.0695,14.0782,45800.0
2012-03-15 14:10:00,16.2,16.24,16.18,16.23,278800.0,14.0869,14.1217,14.0695,14.113,278800.0
2012-03-15 14:15:00,16.22,16.28,16.22,16.27,140000.0,14.1043,14.1564,14.1043,14.1477,140000.0
2012-03-15 14:20:00,16.27,16.37,16.26,16.37,433700.0,14.1477,14.2347,14.139,14.2347,433700.0
2012-03-15 14:25:00,16.36,16.37,16.36,16.36,74700.0,14.226,14.2347,14.226,14.226,74700.0
2012-03-15 14:30:00,16.37,16.37,16.31,16.31,86300.0,14.2347,14.2347,14.1825,14.1825,86300.0
2012-03-15 14:35:00,16.32,16.33,16.28,16.32,135600.0,14.1912,14.1999,14.1564,14.1912,135600.0
2012-03-15 14:40:00,16.32,16.32,16.31,16.31,28500.0,14.1912,14.1912,14.1825,14.1825,28500.0
2012-03-15 14:45:00,16.32,16.35,16.31,16.35,87600.0,14.1912,14.2173,14.1825,14.2173,87600.0
2012-03-15 14:50:00,16.35,16.35,16.33,16.33,56000.0,14.2173,14.2173,14.1999,14.1999,56000.0
2012-03-15 14:55:00,16.34,16.34,16.32,16.32,54400.0,14.2086,14.2086,14.1912,14.1912,54400.0
2012-03-15 15:00:00,16.33,16.33,16.32,16.33,44500.0,14.1999,14.1999,14.1912,14.1999,44500.0
2012-03-15 15:05:00,16.32,16.37,16.3,16.35,188700.0,14.1912,14.2347,14.1738,14.2173,188700.0
2012-03-15 15:10:00,16.36,16.38,16.32,16.32,181500.0,14.226,14.2434,14.1912,14.1912,181500.0
2012-03-15 15:15:00,16.32,16.32,16.3,16.3,35900.0,14.1912,14.1912,14.1738,14.1738,35900.0
2012-03-15 15:20:00,16.3,16.33,16.3,16.32,109900.0,14.1738,14.1999,14.1738,14.1912,109900.0
2012-03-15 15:25:00,16.32,16.32,16.29,16.32,95200.0,14.1912,14.1912,14.1651,14.1912,95200.0
2012-03-15 15:30:00,16.32,16.32,16.3,16.31,106400.0,14.1912,14.1912,14.1738,14.1825,106400.0
2012-03-15 15:35:00,16.32,16.33,16.31,16.32,105700.0,14.1912,14.1999,14.1825,14.1912,105700.0
2012-03-15 15:40:00,16.31,16.32,16.31,16.31,84900.0,14.1825,14.1912,14.1825,14.1825,84900.0
2012-03-15 15:45:00,16.32,16.35,16.3,16.3,260100.0,14.1912,14.2173,14.1738,14.1738,260100.0
2012-03-15 15:50:00,16.3,16.33,16.29,16.32,189800.0,14.1738,14.1999,14.1651,14.1912,189800.0
2012-03-15 15:55:00,16.31,16.32,16.3,16.3,257700.0,14.1825,14.1912,14.1738,14.1738,257700.0
2012-03-16 09:30:00,16.37,16.45,16.3,16.31,401500.0,14.2347,14.3043,14.1738,14.1825,401500.0
2012-03-16 09:35:00,16.3,16.3,16.13,16.14,85600.0,14.1738,14.1738,14.026,14.0347,85600.0
2012-03-16 09:40:00,16.14,16.16,16.01,16.05,118800.0,14.0347,14.0521,13.9217,13.9564,118800.0
2012-03-16 09:45:00,16.05,16.23,16.03,16.2,189900.0,13.9564,14.113,13.939,14.0869,189900.0
2012-03-16 09:50:00,16.21,16.26,16.15,16.24,345900.0,14.0956,14.139,14.0434,14.1217,345900.0
2012-03-16 09:55:00,16.24,16.24,16.13,16.14,146100.0,14.1217,14.1217,14.026,14.0347,146100.0
2012-03-16 10:00:00,16.14,16.19,16.09,16.19,221200.0,14.0347,14.0782,13.9912,14.0782,221200.0
2012-03-16 10:05:00,16.19,16.21,16.15,16.17,116100.0,14.0782,14.0956,14.0434,14.0608,116100.0
2012-03-16 10:10:00,16.18,16.2,16.12,16.2,127100.0,14.0695,14.0869,14.0173,14.0869,127100.0
2012-03-16 10:15:00,16.2,16.21,16.12,16.13,95800.0,14.0869,14.0956,14.0173,14.026,95800.0
2012-03-16 10:20:00,16.12,16.12,16.05,16.07,115500.0,14.0173,14.0173,13.9564,13.9738,115500.0
2012-03-16 10:25:00,16.07,16.07,15.99,16.01,227900.0,13.9738,13.9738,13.9043,13.9217,227900.0
2012-03-16 10:30:00,16.0,16.01,15.96,16.0,117400.0,13.913,13.9217,13.8782,13.913,117400.0
2012-03-16 10:35:00,15.99,16.05,15.99,16.04,75700.0,13.9043,13.9564,13.9043,13.9477,75700.0
2012-03-16 10:40:00,16.04,16.06,16.04,16.06,55900.0,13.9477,13.9651,13.9477,13.9651,55900.0
2012-03-16 10:45:00,16.06,16.06,16.01,16.02,55100.0,13.9651,13.9651,13.9217,13.9303,55100.0
2012-03-16 10:50:00,16.01,16.03,16.0,16.01,45400.0,13.9217,13.939,13.913,13.9217,45400.0
2012-03-16 10:55:00,16.01,16.06,16.0,16.05,81800.0,13.9217,13.9651,13.913,13.9564,81800.0
2012-03-16 11:00:00,16.05,16.11,16.05,16.1,152700.0,13.9564,14.0086,13.9564,13.9999,152700.0
2012-03-16 11:05:00,16.1,16.11,16.06,16.11,85900.0,13.9999,14.0086,13.9651,14.0086,85900.0
2012-03-16 11:10:00,16.1,16.11,16.07,16.07,50400.0,13.9999,14.0086,13.9738,13.9738,50400.0
2012-03-16 11:15:00,16.07,16.07,15.99,16.0,48300.0,13.9738,13.9738,13.9043,13.913,48300.0
2012-03-16 11:20:00,15.99,16.02,15.94,15.97,84900.0,13.9043,13.9303,13.8608,13.8869,84900.0
2012-03-16 11:25:00,15.97,16.0,15.95,16.0,181400.0,13.8869,13.913,13.8695,13.913,181400.0
2012-03-16 11:30:00,16.0,16.03,15.98,15.99,97200.0,13.913,13.939,13.8956,13.9043,97200.0
2012-03-16 11:35:00,15.99,16.02,15.96,16.02,101400.0,13.9043,13.9303,13.8782,13.9303,101400.0
2012-03-16 11:40:00,16.02,16.06,16.01,16.05,64000.0,13.9303,13.9651,13.9217,13.9564,64000.0
2012-03-16 11:45:00,16.06,16.06,16.02,16.04,54200.0,13.9651,13.9651,13.9303,13.9477,54200.0
2012-03-16 11:50:00,16.04,16.12,16.03,16.12,83900.0,13.9477,14.0173,13.939,14.0173,83900.0
2012-03-16 11:55:00,16.11,16.12,16.09,16.1,73300.0,14.0086,14.0173,13.9912,13.9999,73300.0
2012-03-16 12:00:00,16.1,16.11,16.08,16.09,78600.0,13.9999,14.0086,13.9825,13.9912,78600.0
2012-03-16 12:05:00,16.09,16.09,16.08,16.08,8200.0,13.9912,13.9912,13.9825,13.9825,8200.0
2012-03-16 12:10:00,16.09,16.09,16.04,16.06,61200.0,13.9912,13.9912,13.9477,13.9651,61200.0
2012-03-16 12:15:00,16.06,16.07,16.02,16.02,26600.0,13.9651,13.9738,13.9303,13.9303,26600.0
2012-03-16 12:20:00,16.02,16.04,16.02,16.02,22900.0,13.9303,13.9477,13.9303,13.9303,22900.0
2012-03-16 12:25:00,16.02,16.03,15.99,15.99,40100.0,13.9303,13.939,13.9043,13.9043,40100.0
2012-03-16 12:30:00,15.99,16.01,15.99,16.0,13600.0,13.9043,13.9217,13.9043,13.913,13600.0
2012-03-16 12:35:00,16.0,16.02,16.0,16.02,20900.0,13.913,13.9303,13.913,13.9303,20900.0
2012-03-16 12:40:00,16.01,16.03,15.99,16.03,38900.0,13.9217,13.939,13.9043,13.939,38900.0
2012-03-16 12:45:00,16.03,16.03,15.99,15.99,33000.0,13.939,13.939,13.9043,13.9043,33000.0
2012-03-16 12:50:00,15.99,16.0,15.99,16.0,9000.0,13.9043,13.913,13.9043,13.913,9000.0
2012-03-16 12:55:00,16.0,16.0,15.98,15.99,12400.0,13.913,13.913,13.8956,13.9043,12400.0
2012-03-16 13:00:00,15.99,16.0,15.98,16.0,20400.0,13.9043,13.913,13.8956,13.913,20400.0
2012-03-16 13:05:00,15.99,16.0,15.99,15.99,15600.0,13.9043,13.913,13.9043,13.9043,15600.0
2012-03-16 13:10:00,15.99,15.99,15.96,15.98,49400.0,13.9043,13.9043,13.8782,13.8956,49400.0
2012-03-16 13:15:00,15.98,15.98,15.95,15.95,27100.0,13.8956,13.8956,13.8695,13.8695,27100.0
2012-03-16 13:20:00,15.95,15.96,15.95,15.96,5900.0,13.8695,13.8782,13.8695,13.8782,5900.0
2012-03-16 13:25:00,15.96,15.96,15.94,15.95,20200.0,13.8782,13.8782,13.8608,13.8695,20200.0
2012-03-16 13:30:00,15.95,15.96,15.93,15.94,47000.0,13.8695,13.8782,13.8521,13.8608,47000.0
2012-03-16 13:35:00,15.94,15.94,15.92,15.93,44900.0,13.8608,13.8608,13.8434,13.8521,44900.0
2012-03-16 13:40:00,15.92,15.93,15.92,15.92,10400.0,13.8434,13.8521,13.8434,13.8434,10400.0
2012-03-16 13:45:00,15.93,15.93,15.92,15.93,14800.0,13.8521,13.8521,13.8434,13.8521,14800.0
2012-03-16 13:50:00,15.92,15.93,15.91,15.92,45800.0,13.8434,13.8521,13.8347,13.8434,45800.0
2012-03-16 13:55:00,15.92,15.96,15.91,15.96,86600.0,13.8434,13.8782,13.8347,13.8782,86600.0
2012-03-16 14:00:00,15.96,15.97,15.96,15.97,16000.0,13.8782,13.8869,13.8782,13.8869,16000.0
2012-03-16 14:05:00,15.97,15.97,15.96,15.97,11200.0,13.8869,13.8869,13.8782,13.8869,11200.0
2012-03-16 14:10:00,15.96,15.97,15.96,15.97,19700.0,13.8782,13.8869,13.8782,13.8869,19700.0
2012-03-16 14:15:00,15.97,15.99,15.96,15.98,94200.0,13.8869,13.9043,13.8782,13.8956,94200.0
2012-03-16 14:20:00,15.98,15.98,15.95,15.97,65000.0,13.8956,13.8956,13.8695,13.8869,65000.0
2012-03-16 14:25:00,15.97,15.97,15.95,15.96,18700.0,13.8869,13.8869,13.8695,13.8782,18700.0
2012-03-16 14:30:00,15.96,15.96,15.95,15.96,22600.0,13.8782,13.8782,13.8695,13.8782,22600.0
2012-03-16 14:35:00,15.96,16.02,15.96,16.02,112300.0,13.8782,13.9303,13.8782,13.9303,112300.0
2012-03-16 14:40:00,16.02,16.08,16.02,16.07,69000.0,13.9303,13.9825,13.9303,13.9738,69000.0
2012-03-16 14:45:00,16.07,16.14,16.07,16.14,135600.0,13.9738,14.0347,13.9738,14.0347,135600.0
2012-03-16 14:50:00,16.13,16.14,16.12,16.13,54500.0,14.026,14.0347,14.0173,14.026,54500.0
2012-03-16 14:55:00,16.12,16.13,16.1,16.11,25800.0,14.0173,14.026,13.9999,14.0086,25800.0
2012-03-16 15:00:00,16.1,16.13,16.09,16.12,65200.0,13.9999,14.026,13.9912,14.0173,65200.0
2012-03-16 15:05:00,16.12,16.12,16.08,16.09,45200.0,14.0173,14.0173,13.9825,13.9912,45200.0
2012-03-16 15:10:00,16.1,16.1,16.06,16.07,60600.0,13.9999,13.9999,13.9651,13.9738,60600.0
2012-03-16 15:15:00,16.07,16.1,16.05,16.07,78500.0,13.9738,13.9999,13.9564,13.9738,78500.0
2012-03-16 15:20:00,16.07,16.09,16.06,16.08,42900.0,13.9738,13.9912,13.9651,13.9825,42900.0
2012-03-16 15:25:00,16.08,16.08,16.07,16.07,20500.0,13.9825,13.9825,13.9738,13.9738,20500.0
2012-03-16 15:30:00,16.08,16.08,16.04,16.07,92200.0,13.9825,13.9825,13.9477,13.9738,92200.0
2012-03-16 15:35:00,16.08,16.1,16.06,16.09,61000.0,13.9825,13.9999,13.9651,13.9912,61000.0
2012-03-16 15:40:00,16.09,16.12,16.08,16.12,54500.0,13.9912,14.0173,13.9825,14.0173,54500.0
2012-03-16 15:45:00,16.12,16.13,16.07,16.07,118000.0,14.0173,14.026,13.9738,13.9738,118000.0
2012-03-16 15:50:00,16.07,16.08,16.05,16.05,148100.0,13.9738,13.9825,13.9564,13.9564,148100.0
2012-03-16 15:55:00,16.05,16.05,16.01,16.04,682300.0,13.9564,13.9564,13.9217,13.9477,682300.0
2012-03-19 09:30:00,16.02,16.13,16.0,16.07,87700.0,13.9303,14.026,13.913,13.9738,87700.0
2012-03-19 09:35:00,16.07,16.13,16.06,16.11,65700.0,13.9738,14.026,13.9651,14.0086,65700.0
2012-03-19 09:40:00,16.11,16.17,16.09,16.16,43500.0,14.0086,14.0608,13.9912,14.0521,43500.0
2012-03-19 09:45:00,16.17,16.25,16.16,16.22,138800.0,14.0608,14.1303,14.0521,14.1043,138800.0
2012-03-19 09:50:00,16.23,16.24,16.15,16.16,93300.0,14.113,14.1217,14.0434,14.0521,93300.0
2012-03-19 09:55:00,16.16,16.21,16.15,16.15,136600.0,14.0521,14.0956,14.0434,14.0434,136600.0
2012-03-19 10:00:00,16.15,16.15,15.98,15.99,260800.0,14.0434,14.0434,13.8956,13.9043,260800.0
2012-03-19 10:05:00,15.98,15.99,15.86,15.88,277500.0,13.8956,13.9043,13.7912,13.8086,277500.0
2012-03-19 10:10:00,15.89,16.01,15.87,16.0,121200.0,13.8173,13.9217,13.7999,13.913,121200.0
2012-03-19 10:15:00,15.99,16.02,15.85,15.9,192800.0,13.9043,13.9303,13.7825,13.826,192800.0
2012-03-19 10:20:00,15.91,15.94,15.83,15.83,100800.0,13.8347,13.8608,13.7651,13.7651,100800.0
2012-03-19 10:25:00,15.83,15.89,15.81,15.87,146300.0,13.7651,13.8173,13.7477,13.7999,146300.0
2012-03-19 10:30:00,15.86,15.93,15.86,15.91,29000.0,13.7912,13.8521,13.7912,13.8347,29000.0
2012-03-19 10:35:00,15.92,15.97,15.91,15.97,37200.0,13.8434,13.8869,13.8347,13.8869,37200.0
2012-03-19 10:40:00,15.97,15.98,15.94,15.95,52700.0,13.8869,13.8956,13.8608,13.8695,52700.0
2012-03-19 10:45:00,15.95,15.97,15.91,15.91,91700.0,13.8695,13.8869,13.8347,13.8347,91700.0
2012-03-19 10:50:00,15.91,15.91,15.82,15.82,64600.0,13.8347,13.8347,13.7564,13.7564,64600.0
2012-03-19 10:55:00,15.82,15.83,15.75,15.77,140800.0,13.7564,13.7651,13.6956,13.713,140800.0
2012-03-19 11:00:00,15.78,15.81,15.72,15.8,148300.0,13.7217,13.7477,13.6695,13.739,148300.0
2012-03-19 11:05:00,15.79,15.79,15.74,15.75,97100.0,13.7304,13.7304,13.6869,13.6956,97100.0
2012-03-19 11:10:00,15.75,15.75,15.67,15.73,112900.0,13.6956,13.6956,13.626,13.6782,112900.0
2012-03-19 11:15:00,15.73,15.77,15.73,15.76,68400.0,13.6782,13.713,13.6782,13.7043,68400.0
2012-03-19 11:20:00,15.76,15.77,15.73,15.73,60800.0,13.7043,13.713,13.6782,13.6782,60800.0
2012-03-19 11:25:00,15.73,15.76,15.71,15.75,202800.0,13.6782,13.7043,13.6608,13.6956,202800.0
2012-03-19 11:30:00,15.74,15.76,15.68,15.69,135800.0,13.6869,13.7043,13.6347,13.6434,135800.0
2012-03-19 11:35:00,15.69,15.73,15.67,15.72,205900.0,13.6434,13.6782,13.626,13.6695,205900.0
2012-03-19 11:40:00,15.73,15.75,15.69,15.75,75600.0,13.6782,13.6956,13.6434,13.6956,75600.0
2012-03-19 11:45:00,15.74,15.76,15.74,15.74,43400.0,13.6869,13.7043,13.6869,13.6869,43400.0
2012-03-19 11:50:00,15.75,15.78,15.74,15.78,45300.0,13.6956,13.7217,13.6869,13.7217,45300.0
2012-03-19 11:55:00,15.78,15.81,15.77,15.81,62200.0,13.7217,13.7477,13.713,13.7477,62200.0
2012-03-19 12:00:00,15.81,15.81,15.77,15.79,160500.0,13.7477,13.7477,13.713,13.7304,160500.0
2012-03-19 12:05:00,15.8,15.83,15.79,15.8,23600.0,13.739,13.7651,13.7304,13.739,23600.0
2012-03-19 12:10:00,15.81,15.82,15.79,15.82,22900.0,13.7477,13.7564,13.7304,13.7564,22900.0
2012-03-19 12:15:00,15.81,15.84,15.8,15.83,101900.0,13.7477,13.7738,13.739,13.7651,101900.0
2012-03-19 12:20:00,15.83,15.85,15.8,15.81,102500.0,13.7651,13.7825,13.739,13.7477,102500.0
2012-03-19 12:25:00,15.81,15.81,15.78,15.8,38300.0,13.7477,13.7477,13.7217,13.739,38300.0
2012-03-19 12:30:00,15.81,15.83,15.8,15.83,27900.0,13.7477,13.7651,13.739,13.7651,27900.0
2012-03-19 12:35:00,15.83,15.85,15.83,15.83,32100.0,13.7651,13.7825,13.7651,13.7651,32100.0
2012-03-19 12:40:00,15.83,15.89,15.83,15.86,31800.0,13.7651,13.8173,13.7651,13.7912,31800.0
2012-03-19 12:45:00,15.87,15.87,15.84,15.85,36600.0,13.7999,13.7999,13.7738,13.7825,36600.0
2012-03-19 12:50:00,15.85,15.87,15.85,15.87,16200.0,13.7825,13.7999,13.7825,13.7999,16200.0
2012-03-19 12:55:00,15.86,15.88,15.85,15.87,37000.0,13.7912,13.8086,13.7825,13.7999,37000.0
2012-03-19 13:00:00,15.88,15.89,15.87,15.88,16500.0,13.8086,13.8173,13.7999,13.8086,16500.0
2012-03-19 13:05:00,15.88,15.88,15.86,15.87,36600.0,13.8086,13.8086,13.7912,13.7999,36600.0
2012-03-19 13:10:00,15.86,15.93,15.86,15.91,44600.0,13.7912,13.8521,13.7912,13.8347,44600.0
2012-03-19 13:15:00,15.92,15.94,15.92,15.93,60100.0,13.8434,13.8608,13.8434,13.8521,60100.0
2012-03-19 13:20:00,15.93,15.97,15.92,15.95,112800.0,13.8521,13.8869,13.8434,13.8695,112800.0
2012-03-19 13:25:00,15.94,15.99,15.94,15.98,109100.0,13.8608,13.9043,13.8608,13.8956,109100.0
2012-03-19 13:30:00,15.98,15.99,15.94,15.95,78300.0,13.8956,13.9043,13.8608,13.8695,78300.0
2012-03-19 13:35:00,15.95,15.95,15.94,15.95,11500.0,13.8695,13.8695,13.8608,13.8695,11500.0
2012-03-19 13:40:00,15.95,16.0,15.94,15.95,76800.0,13.8695,13.913,13.8608,13.8695,76800.0
2012-03-19 13:45:00,15.96,15.97,15.93,15.96,104800.0,13.8782,13.8869,13.8521,13.8782,104800.0
2012-03-19 13:50:00,15.96,15.98,15.95,15.98,75100.0,13.8782,13.8956,13.8695,13.8956,75100.0
2012-03-19 13:55:00,15.98,15.98,15.94,15.95,50300.0,13.8956,13.8956,13.8608,13.8695,50300.0
2012-03-19 14:00:00,15.95,15.99,15.95,15.97,77300.0,13.8695,13.9043,13.8695,13.8869,77300.0
2012-03-19 14:05:00,15.97,16.02,15.96,16.0,62800.0,13.8869,13.9303,13.8782,13.913,62800.0
2012-03-19 14:10:00,16.01,16.01,15.99,15.99,30000.0,13.9217,13.9217,13.9043,13.9043,30000.0
2012-03-19 14:15:00,15.99,16.0,15.99,16.0,13100.0,13.9043,13.913,13.9043,13.913,13100.0
2012-03-19 14:20:00,16.0,16.0,15.99,16.0,8000.0,13.913,13.913,13.9043,13.913,8000.0
2012-03-19 14:25:00,16.0,16.0,15.98,15.98,25400.0,13.913,13.913,13.8956,13.8956,25400.0
2012-03-19 14:30:00,15.98,15.99,15.95,15.97,45300.0,13.8956,13.9043,13.8695,13.8869,45300.0
2012-03-19 14:35:00,15.97,15.97,15.96,15.97,7800.0,13.8869,13.8869,13.8782,13.8869,7800.0
2012-03-19 14:40:00,15.97,15.97,15.95,15.96,13700.0,13.8869,13.8869,13.8695,13.8782,13700.0
2012-03-19 14:45:00,15.96,15.96,15.95,15.96,14700.0,13.8782,13.8782,13.8695,13.8782,14700.0
2012-03-19 14:50:00,15.96,15.96,15.95,15.96,8800.0,13.8782,13.8782,13.8695,13.8782,8800.0
2012-03-19 14:55:00,15.95,15.96,15.92,15.92,56600.0,13.8695,13.8782,13.8434,13.8434,56600.0
2012-03-19 15:00:00,15.92,15.94,15.92,15.94,40000.0,13.8434,13.8608,13.8434,13.8608,40000.0
2012-03-19 15:05:00,15.94,15.94,15.93,15.93,20700.0,13.8608,13.8608,13.8521,13.8521,20700.0
2012-03-19 15:10:00,15.94,15.94,15.93,15.94,15900.0,13.8608,13.8608,13.8521,13.8608,15900.0
2012-03-19 15:15:00,15.93,15.95,15.92,15.94,73100.0,13.8521,13.8695,13.8434,13.8608,73100.0
2012-03-19 15:20:00,15.94,15.94,15.91,15.92,50700.0,13.8608,13.8608,13.8347,13.8434,50700.0
2012-03-19 15:25:00,15.92,15.93,15.9,15.93,64200.0,13.8434,13.8521,13.826,13.8521,64200.0
2012-03-19 15:30:00,15.93,15.94,15.93,15.94,34700.0,13.8521,13.8608,13.8521,13.8608,34700.0
2012-03-19 15:35:00,15.94,15.97,15.94,15.95,111600.0,13.8608,13.8869,13.8608,13.8695,111600.0
2012-03-19 15:40:00,15.94,15.95,15.91,15.95,104100.0,13.8608,13.8695,13.8347,13.8695,104100.0
2012-03-19 15:45:00,15.95,15.98,15.95,15.95,146300.0,13.8695,13.8956,13.8695,13.8695,146300.0
2012-03-19 15:50:00,15.96,15.96,15.91,15.91,104300.0,13.8782,13.8782,13.8347,13.8347,104300.0
2012-03-19 15:55:00,15.92,15.92,15.9,15.92,191300.0,13.8434,13.8434,13.826,13.8434,191300.0
2012-03-20 09:30:00,15.76,15.82,15.72,15.74,107300.0,13.7043,13.7564,13.6695,13.6869,107300.0
2012-03-20 09:35:00,15.75,15.8,15.7,15.71,83500.0,13.6956,13.739,13.6521,13.6608,83500.0
2012-03-20 09:40:00,15.71,15.71,15.57,15.61,184300.0,13.6608,13.6608,13.539,13.5738,184300.0
2012-03-20 09:45:00,15.6,15.67,15.58,15.64,117500.0,13.5651,13.626,13.5477,13.5999,117500.0
2012-03-20 09:50:00,15.65,15.7,15.64,15.7,49500.0,13.6086,13.6521,13.5999,13.6521,49500.0
2012-03-20 09:55:00,15.7,15.74,15.65,15.65,64600.0,13.6521,13.6869,13.6086,13.6086,64600.0
2012-03-20 10:00:00,15.66,15.66,15.62,15.65,61300.0,13.6173,13.6173,13.5825,13.6086,61300.0
2012-03-20 10:05:00,15.65,15.76,15.64,15.74,95600.0,13.6086,13.7043,13.5999,13.6869,95600.0
2012-03-20 10:10:00,15.75,15.79,15.75,15.76,44500.0,13.6956,13.7304,13.6956,13.7043,44500.0
2012-03-20 10:15:00,15.76,15.78,15.75,15.75,73100.0,13.7043,13.7217,13.6956,13.6956,73100.0
2012-03-20 10:20:00,15.75,15.75,15.67,15.68,54700.0,13.6956,13.6956,13.626,13.6347,54700.0
2012-03-20 10:25:00,15.67,15.72,15.64,15.67,147200.0,13.626,13.6695,13.5999,13.626,147200.0
2012-03-20 10:30:00,15.67,15.71,15.66,15.71,37400.0,13.626,13.6608,13.6173,13.6608,37400.0
2012-03-20 10:35:00,15.71,15.73,15.69,15.69,176300.0,13.6608,13.6782,13.6434,13.6434,176300.0
2012-03-20 10:40:00,15.69,15.7,15.67,15.68,20300.0,13.6434,13.6521,13.626,13.6347,20300.0
2012-03-20 10:45:00,15.68,15.71,15.67,15.7,101000.0,13.6347,13.6608,13.626,13.6521,101000.0
2012-03-20 10:50:00,15.7,15.71,15.68,15.7,280000.0,13.6521,13.6608,13.6347,13.6521,280000.0
2012-03-20 10:55:00,15.7,15.7,15.63,15.65,92500.0,13.6521,13.6521,13.5912,13.6086,92500.0
2012-03-20 11:00:00,15.65,15.7,15.65,15.7,91100.0,13.6086,13.6521,13.6086,13.6521,91100.0
2012-03-20 11:05:00,15.7,15.7,15.69,15.7,22700.0,13.6521,13.6521,13.6434,13.6521,22700.0
2012-03-20 11:10:00,15.69,15.7,15.63,15.65,115300.0,13.6434,13.6521,13.5912,13.6086,115300.0
2012-03-20 11:15:00,15.65,15.67,15.62,15.66,66700.0,13.6086,13.626,13.5825,13.6173,66700.0
2012-03-20 11:20:00,15.66,15.7,15.66,15.69,29900.0,13.6173,13.6521,13.6173,13.6434,29900.0
2012-03-20 11:25:00,15.69,15.7,15.67,15.68,48900.0,13.6434,13.6521,13.626,13.6347,48900.0
2012-03-20 11:30:00,15.69,15.7,15.68,15.69,32300.0,13.6434,13.6521,13.6347,13.6434,32300.0
2012-03-20 11:35:00,15.69,15.69,15.64,15.67,87000.0,13.6434,13.6434,13.5999,13.626,87000.0
2012-03-20 11:40:00,15.68,15.68,15.61,15.62,85700.0,13.6347,13.6347,13.5738,13.5825,85700.0
2012-03-20 11:45:00,15.62,15.62,15.51,15.52,126400.0,13.5825,13.5825,13.4869,13.4956,126400.0
2012-03-20 11:50:00,15.52,15.55,15.49,15.54,128600.0,13.4956,13.5217,13.4695,13.513,128600.0
2012-03-20 11:55:00,15.53,15.57,15.51,15.57,71000.0,13.5043,13.539,13.4869,13.539,71000.0
2012-03-20 12:00:00,15.56,15.61,15.55,15.59,45000.0,13.5304,13.5738,13.5217,13.5564,45000.0
2012-03-20 12:05:00,15.59,15.63,15.58,15.63,27300.0,13.5564,13.5912,13.5477,13.5912,27300.0
2012-03-20 12:10:00,15.63,15.63,15.58,15.58,32000.0,13.5912,13.5912,13.5477,13.5477,32000.0
2012-03-20 12:15:00,15.57,15.6,15.57,15.6,88600.0,13.539,13.5651,13.539,13.5651,88600.0
2012-03-20 12:20:00,15.6,15.63,15.6,15.62,33800.0,13.5651,13.5912,13.5651,13.5825,33800.0
2012-03-20 12:25:00,15.61,15.62,15.59,15.6,38400.0,13.5738,13.5825,13.5564,13.5651,38400.0
2012-03-20 12:30:00,15.6,15.64,15.6,15.64,15200.0,13.5651,13.5999,13.5651,13.5999,15200.0
2012-03-20 12:35:00,15.64,15.66,15.63,15.66,10200.0,13.5999,13.6173,13.5912,13.6173,10200.0
2012-03-20 12:40:00,15.66,15.66,15.63,15.63,26200.0,13.6173,13.6173,13.5912,13.5912,26200.0
2012-03-20 12:45:00,15.63,15.63,15.59,15.6,41500.0,13.5912,13.5912,13.5564,13.5651,41500.0
2012-03-20 12:50:00,15.59,15.64,15.59,15.64,34200.0,13.5564,13.5999,13.5564,13.5999,34200.0
2012-03-20 12:55:00,15.64,15.65,15.63,15.65,14300.0,13.5999,13.6086,13.5912,13.6086,14300.0
2012-03-20 13:00:00,15.64,15.65,15.61,15.65,50800.0,13.5999,13.6086,13.5738,13.6086,50800.0
2012-03-20 13:05:00,15.65,15.67,15.65,15.66,32600.0,13.6086,13.626,13.6086,13.6173,32600.0
2012-03-20 13:10:00,15.67,15.68,15.63,15.63,82300.0,13.626,13.6347,13.5912,13.5912,82300.0
2012-03-20 13:15:00,15.63,15.64,15.61,15.64,22300.0,13.5912,13.5999,13.5738,13.5999,22300.0
2012-03-20 13:20:00,15.65,15.65,15.62,15.63,120800.0,13.6086,13.6086,13.5825,13.5912,120800.0
2012-03-20 13:25:00,15.62,15.63,15.62,15.63,21400.0,13.5825,13.5912,13.5825,13.5912,21400.0
2012-03-20 13:30:00,15.63,15.63,15.62,15.63,11300.0,13.5912,13.5912,13.5825,13.5912,11300.0
2012-03-20 13:35:00,15.63,15.63,15.58,15.6,86200.0,13.5912,13.5912,13.5477,13.5651,86200.0
2012-03-20 13:40:00,15.61,15.63,15.6,15.63,31800.0,13.5738,13.5912,13.5651,13.5912,31800.0
2012-03-20 13:45:00,15.63,15.63,15.6,15.62,59000.0,13.5912,13.5912,13.5651,13.5825,59000.0
2012-03-20 13:50:00,15.62,15.63,15.6,15.63,51800.0,13.5825,13.5912,13.5651,13.5912,51800.0
2012-03-20 13:55:00,15.63,15.64,15.62,15.62,87100.0,13.5912,13.5999,13.5825,13.5825,87100.0
2012-03-20 14:00:00,15.62,15.64,15.61,15.63,74600.0,13.5825,13.5999,13.5738,13.5912,74600.0
2012-03-20 14:05:00,15.64,15.66,15.63,15.63,64600.0,13.5999,13.6173,13.5912,13.5912,64600.0
2012-03-20 14:10:00,15.63,15.64,15.6,15.64,128500.0,13.5912,13.5999,13.5651,13.5999,128500.0
2012-03-20 14:15:00,15.65,15.7,15.64,15.68,120400.0,13.6086,13.6521,13.5999,13.6347,120400.0
2012-03-20 14:20:00,15.68,15.71,15.67,15.68,77800.0,13.6347,13.6608,13.626,13.6347,77800.0
2012-03-20 14:25:00,15.68,15.69,15.66,15.67,38800.0,13.6347,13.6434,13.6173,13.626,38800.0
2012-03-20 14:30:00,15.67,15.67,15.65,15.67,54400.0,13.626,13.626,13.6086,13.626,54400.0
2012-03-20 14:35:00,15.67,15.71,15.66,15.69,39800.0,13.626,13.6608,13.6173,13.6434,39800.0
2012-03-20 14:40:00,15.68,15.69,15.66,15.69,32000.0,13.6347,13.6434,13.6173,13.6434,32000.0
2012-03-20 14:45:00,15.69,15.71,15.67,15.69,43000.0,13.6434,13.6608,13.626,13.6434,43000.0
2012-03-20 14:50:00,15.7,15.73,15.69,15.72,42800.0,13.6521,13.6782,13.6434,13.6695,42800.0
2012-03-20 14:55:00,15.72,15.73,15.68,15.72,90900.0,13.6695,13.6782,13.6347,13.6695,90900.0
2012-03-20 15:00:00,15.72,15.75,15.71,15.74,75000.0,13.6695,13.6956,13.6608,13.6869,75000.0
2012-03-20 15:05:00,15.74,15.75,15.72,15.74,49100.0,13.6869,13.6956,13.6695,13.6869,49100.0
2012-03-20 15:10:00,15.75,15.76,15.74,15.76,53700.0,13.6956,13.7043,13.6869,13.7043,53700.0
2012-03-20 15:15:00,15.75,15.77,15.75,15.77,67900.0,13.6956,13.713,13.6956,13.713,67900.0
2012-03-20 15:20:00,15.77,15.79,15.76,15.79,45000.0,13.713,13.7304,13.7043,13.7304,45000.0
2012-03-20 15:25:00,15.79,15.79,15.77,15.78,43300.0,13.7304,13.7304,13.713,13.7217,43300.0
2012-03-20 15:30:00,15.79,15.81,15.77,15.79,70400.0,13.7304,13.7477,13.713,13.7304,70400.0
2012-03-20 15:35:00,15.79,15.79,15.76,15.76,30700.0,13.7304,13.7304,13.7043,13.7043,30700.0
2012-03-20 15:40:00,15.76,15.77,15.74,15.74,165600.0,13.7043,13.713,13.6869,13.6869,165600.0
2012-03-20 15:45:00,15.74,15.75,15.7,15.71,160600.0,13.6869,13.6956,13.6521,13.6608,160600.0
2012-03-20 15:50:00,15.71,15.72,15.7,15.71,48700.0,13.6608,13.6695,13.6521,13.6608,48700.0
2012-03-20 15:55:00,15.71,15.74,15.7,15.73,232200.0,13.6608,13.6869,13.6521,13.6782,232200.0
2012-03-21 09:30:00,15.81,16.05,15.79,16.04,219900.0,13.7477,13.9564,13.7304,13.9477,219900.0
2012-03-21 09:35:00,16.03,16.04,15.96,16.02,86500.0,13.939,13.9477,13.8782,13.9303,86500.0
2012-03-21 09:40:00,16.02,16.05,15.95,16.04,54200.0,13.9303,13.9564,13.8695,13.9477,54200.0
2012-03-21 09:45:00,16.04,16.05,15.96,15.99,120000.0,13.9477,13.9564,13.8782,13.9043,120000.0
2012-03-21 09:50:00,15.99,15.99,15.81,15.81,125800.0,13.9043,13.9043,13.7477,13.7477,125800.0
2012-03-21 09:55:00,15.81,15.86,15.78,15.86,70300.0,13.7477,13.7912,13.7217,13.7912,70300.0
2012-03-21 10:00:00,15.86,15.86,15.67,15.67,198500.0,13.7912,13.7912,13.626,13.626,198500.0
2012-03-21 10:05:00,15.67,15.77,15.64,15.76,81200.0,13.626,13.713,13.5999,13.7043,81200.0
2012-03-21 10:10:00,15.76,15.81,15.72,15.74,124100.0,13.7043,13.7477,13.6695,13.6869,124100.0
2012-03-21 10:15:00,15.74,15.77,15.7,15.7,69800.0,13.6869,13.713,13.6521,13.6521,69800.0
2012-03-21 10:20:00,15.71,15.75,15.69,15.74,42800.0,13.6608,13.6956,13.6434,13.6869,42800.0
2012-03-21 10:25:00,15.75,15.76,15.73,15.75,14800.0,13.6956,13.7043,13.6782,13.6956,14800.0
2012-03-21 10:30:00,15.75,15.82,15.75,15.76,97700.0,13.6956,13.7564,13.6956,13.7043,97700.0
2012-03-21 10:35:00,15.76,15.81,15.76,15.81,23600.0,13.7043,13.7477,13.7043,13.7477,23600.0
2012-03-21 10:40:00,15.81,15.82,15.71,15.71,47600.0,13.7477,13.7564,13.6608,13.6608,47600.0
2012-03-21 10:45:00,15.71,15.71,15.63,15.67,64300.0,13.6608,13.6608,13.5912,13.626,64300.0
2012-03-21 10:50:00,15.67,15.72,15.67,15.67,37100.0,13.626,13.6695,13.626,13.626,37100.0
2012-03-21 10:55:00,15.68,15.68,15.63,15.65,100900.0,13.6347,13.6347,13.5912,13.6086,100900.0
2012-03-21 11:00:00,15.65,15.69,15.62,15.69,48200.0,13.6086,13.6434,13.5825,13.6434,48200.0
2012-03-21 11:05:00,15.69,15.74,15.69,15.73,50600.0,13.6434,13.6869,13.6434,13.6782,50600.0
2012-03-21 11:10:00,15.73,15.74,15.71,15.73,21200.0,13.6782,13.6869,13.6608,13.6782,21200.0
2012-03-21 11:15:00,15.74,15.77,15.71,15.77,43400.0,13.6869,13.713,13.6608,13.713,43400.0
2012-03-21 11:20:00,15.77,15.78,15.74,15.74,32100.0,13.713,13.7217,13.6869,13.6869,32100.0
2012-03-21 11:25:00,15.75,15.77,15.74,15.76,22800.0,13.6956,13.713,13.6869,13.7043,22800.0
2012-03-21 11:30:00,15.76,15.77,15.76,15.77,8800.0,13.7043,13.713,13.7043,13.713,8800.0
2012-03-21 11:35:00,15.77,15.83,15.76,15.79,88900.0,13.713,13.7651,13.7043,13.7304,88900.0
2012-03-21 11:40:00,15.79,15.81,15.78,15.79,21200.0,13.7304,13.7477,13.7217,13.7304,21200.0
2012-03-21 11:45:00,15.78,15.79,15.76,15.77,19100.0,13.7217,13.7304,13.7043,13.713,19100.0
2012-03-21 11:50:00,15.77,15.81,15.75,15.78,47300.0,13.713,13.7477,13.6956,13.7217,47300.0
2012-03-21 11:55:00,15.78,15.78,15.76,15.76,33100.0,13.7217,13.7217,13.7043,13.7043,33100.0
2012-03-21 12:00:00,15.77,15.81,15.76,15.79,67900.0,13.713,13.7477,13.7043,13.7304,67900.0
2012-03-21 12:05:00,15.79,15.83,15.78,15.83,28400.0,13.7304,13.7651,13.7217,13.7651,28400.0
2012-03-21 12:10:00,15.83,15.87,15.82,15.87,31300.0,13.7651,13.7999,13.7564,13.7999,31300.0
2012-03-21 12:15:00,15.87,15.87,15.82,15.83,30100.0,13.7999,13.7999,13.7564,13.7651,30100.0
2012-03-21 12:20:00,15.83,15.86,15.83,15.83,26500.0,13.7651,13.7912,13.7651,13.7651,26500.0
2012-03-21 12:25:00,15.84,15.84,15.83,15.84,9000.0,13.7738,13.7738,13.7651,13.7738,9000.0
2012-03-21 12:30:00,15.83,15.84,15.83,15.83,16000.0,13.7651,13.7738,13.7651,13.7651,16000.0
2012-03-21 12:35:00,15.83,15.83,15.79,15.82,76300.0,13.7651,13.7651,13.7304,13.7564,76300.0
2012-03-21 12:40:00,15.81,15.84,15.81,15.82,35500.0,13.7477,13.7738,13.7477,13.7564,35500.0
2012-03-21 12:45:00,15.81,15.82,15.8,15.81,15300.0,13.7477,13.7564,13.739,13.7477,15300.0
2012-03-21 12:50:00,15.82,15.83,15.81,15.82,10500.0,13.7564,13.7651,13.7477,13.7564,10500.0
2012-03-21 12:55:00,15.83,15.84,15.82,15.82,12000.0,13.7651,13.7738,13.7564,13.7564,12000.0
2012-03-21 13:00:00,15.83,15.83,15.82,15.82,8600.0,13.7651,13.7651,13.7564,13.7564,8600.0
2012-03-21 13:05:00,15.82,15.83,15.79,15.8,27200.0,13.7564,13.7651,13.7304,13.739,27200.0
2012-03-21 13:10:00,15.81,15.81,15.77,15.78,21000.0,13.7477,13.7477,13.713,13.7217,21000.0
2012-03-21 13:15:00,15.77,15.79,15.77,15.77,42200.0,13.713,13.7304,13.713,13.713,42200.0
2012-03-21 13:20:00,15.78,15.78,15.76,15.77,11100.0,13.7217,13.7217,13.7043,13.713,11100.0
2012-03-21 13:25:00,15.76,15.79,15.74,15.78,55900.0,13.7043,13.7304,13.6869,13.7217,55900.0
2012-03-21 13:30:00,15.79,15.79,15.77,15.78,41500.0,13.7304,13.7304,13.713,13.7217,41500.0
2012-03-21 13:35:00,15.78,15.78,15.73,15.77,72700.0,13.7217,13.7217,13.6782,13.713,72700.0
2012-03-21 13:40:00,15.77,15.77,15.76,15.76,9300.0,13.713,13.713,13.7043,13.7043,9300.0
2012-03-21 13:45:00,15.77,15.78,15.76,15.78,11400.0,13.713,13.7217,13.7043,13.7217,11400.0
2012-03-21 13:50:00,15.78,15.8,15.77,15.79,29000.0,13.7217,13.739,13.713,13.7304,29000.0
2012-03-21 13:55:00,15.79,15.79,15.78,15.79,16600.0,13.7304,13.7304,13.7217,13.7304,16600.0
2012-03-21 14:00:00,15.79,15.82,15.79,15.79,48100.0,13.7304,13.7564,13.7304,13.7304,48100.0
2012-03-21 14:05:00,15.8,15.8,15.78,15.78,16300.0,13.739,13.739,13.7217,13.7217,16300.0
2012-03-21 14:10:00,15.78,15.81,15.78,15.81,36500.0,13.7217,13.7477,13.7217,13.7477,36500.0
2012-03-21 14:15:00,15.81,15.83,15.81,15.82,16400.0,13.7477,13.7651,13.7477,13.7564,16400.0
2012-03-21 14:20:00,15.82,15.83,15.8,15.8,18400.0,13.7564,13.7651,13.739,13.739,18400.0
2012-03-21 14:25:00,15.8,15.81,15.8,15.81,15400.0,13.739,13.7477,13.739,13.7477,15400.0
2012-03-21 14:30:00,15.81,15.85,15.8,15.82,92200.0,13.7477,13.7825,13.739,13.7564,92200.0
2012-03-21 14:35:00,15.82,15.83,15.81,15.81,17400.0,13.7564,13.7651,13.7477,13.7477,17400.0
2012-03-21 14:40:00,15.81,15.83,15.8,15.83,24700.0,13.7477,13.7651,13.739,13.7651,24700.0
2012-03-21 14:45:00,15.83,15.84,15.82,15.83,11500.0,13.7651,13.7738,13.7564,13.7651,11500.0
2012-03-21 14:50:00,15.83,15.84,15.8,15.82,25300.0,13.7651,13.7738,13.739,13.7564,25300.0
2012-03-21 14:55:00,15.81,15.83,15.8,15.83,17200.0,13.7477,13.7651,13.739,13.7651,17200.0
2012-03-21 15:00:00,15.83,15.83,15.81,15.83,16800.0,13.7651,13.7651,13.7477,13.7651,16800.0
2012-03-21 15:05:00,15.83,15.87,15.83,15.86,39600.0,13.7651,13.7999,13.7651,13.7912,39600.0
2012-03-21 15:10:00,15.85,15.87,15.85,15.86,18400.0,13.7825,13.7999,13.7825,13.7912,18400.0
2012-03-21 15:15:00,15.85,15.86,15.84,15.86,31500.0,13.7825,13.7912,13.7738,13.7912,31500.0
2012-03-21 15:20:00,15.86,15.86,15.84,15.85,20700.0,13.7912,13.7912,13.7738,13.7825,20700.0
2012-03-21 15:25:00,15.84,15.84,15.8,15.83,42200.0,13.7738,13.7738,13.739,13.7651,42200.0
2012-03-21 15:30:00,15.83,15.84,15.82,15.84,22700.0,13.7651,13.7738,13.7564,13.7738,22700.0
2012-03-21 15:35:00,15.84,15.84,15.8,15.8,40800.0,13.7738,13.7738,13.739,13.739,40800.0
2012-03-21 15:40:00,15.8,15.81,15.77,15.78,50600.0,13.739,13.7477,13.713,13.7217,50600.0
2012-03-21 15:45:00,15.79,15.8,15.77,15.8,49400.0,13.7304,13.739,13.713,13.739,49400.0
2012-03-21 15:50:00,15.79,15.8,15.75,15.75,103500.0,13.7304,13.739,13.6956,13.6956,103500.0
2012-03-21 15:55:00,15.75,15.76,15.73,15.75,185500.0,13.6956,13.7043,13.6782,13.6956,185500.0
2012-03-22 09:30:00,15.63,15.64,15.55,15.6,110700.0,13.5912,13.5999,13.5217,13.5651,110700.0
2012-03-22 09:35:00,15.6,15.62,15.51,15.55,96000.0,13.5651,13.5825,13.4869,13.5217,96000.0
2012-03-22 09:40:00,15.55,15.62,15.53,15.57,97400.0,13.5217,13.5825,13.5043,13.539,97400.0
2012-03-22 09:45:00,15.58,15.63,15.55,15.63,137200.0,13.5477,13.5912,13.5217,13.5912,137200.0
2012-03-22 09:50:00,15.64,15.64,15.61,15.61,18800.0,13.5999,13.5999,13.5738,13.5738,18800.0
2012-03-22 09:55:00,15.61,15.61,15.56,15.59,41500.0,13.5738,13.5738,13.5304,13.5564,41500.0
2012-03-22 10:00:00,15.59,15.63,15.54,15.63,36700.0,13.5564,13.5912,13.513,13.5912,36700.0
2012-03-22 10:05:00,15.63,15.64,15.6,15.62,27800.0,13.5912,13.5999,13.5651,13.5825,27800.0
2012-03-22 10:10:00,15.62,15.65,15.6,15.61,28800.0,13.5825,13.6086,13.5651,13.5738,28800.0
2012-03-22 10:15:00,15.6,15.61,15.52,15.57,58800.0,13.5651,13.5738,13.4956,13.539,58800.0
2012-03-22 10:20:00,15.57,15.59,15.55,15.56,31000.0,13.539,13.5564,13.5217,13.5304,31000.0
2012-03-22 10:25:00,15.55,15.56,15.5,15.54,50400.0,13.5217,13.5304,13.4782,13.513,50400.0
2012-03-22 10:30:00,15.54,15.54,15.47,15.5,36800.0,13.513,13.513,13.4521,13.4782,36800.0
2012-03-22 10:35:00,15.49,15.52,15.49,15.51,23400.0,13.4695,13.4956,13.4695,13.4869,23400.0
2012-03-22 10:40:00,15.5,15.53,15.49,15.52,19400.0,13.4782,13.5043,13.4695,13.4956,19400.0
2012-03-22 10:45:00,15.52,15.52,15.47,15.48,20000.0,13.4956,13.4956,13.4521,13.4608,20000.0
2012-03-22 10:50:00,15.48,15.48,15.42,15.43,33900.0,13.4608,13.4608,13.4086,13.4173,33900.0
2012-03-22 10:55:00,15.44,15.44,15.38,15.39,80100.0,13.426,13.426,13.3738,13.3825,80100.0
2012-03-22 11:00:00,15.39,15.42,15.36,15.41,75900.0,13.3825,13.4086,13.3564,13.3999,75900.0
2012-03-22 11:05:00,15.42,15.42,15.37,15.42,77600.0,13.4086,13.4086,13.3651,13.4086,77600.0
2012-03-22 11:10:00,15.42,15.49,15.41,15.49,50500.0,13.4086,13.4695,13.3999,13.4695,50500.0
2012-03-22 11:15:00,15.48,15.49,15.47,15.48,18000.0,13.4608,13.4695,13.4521,13.4608,18000.0
2012-03-22 11:20:00,15.48,15.55,15.48,15.54,51200.0,13.4608,13.5217,13.4608,13.513,51200.0
2012-03-22 11:25:00,15.54,15.58,15.54,15.57,34300.0,13.513,13.5477,13.513,13.539,34300.0
2012-03-22 11:30:00,15.58,15.58,15.57,15.57,24400.0,13.5477,13.5477,13.539,13.539,24400.0
2012-03-22 11:35:00,15.57,15.58,15.55,15.57,45400.0,13.539,13.5477,13.5217,13.539,45400.0
2012-03-22 11:40:00,15.57,15.58,15.55,15.57,51100.0,13.539,13.5477,13.5217,13.539,51100.0
2012-03-22 11:45:00,15.57,15.58,15.56,15.56,33700.0,13.539,13.5477,13.5304,13.5304,33700.0
2012-03-22 11:50:00,15.56,15.58,15.56,15.58,17400.0,13.5304,13.5477,13.5304,13.5477,17400.0
2012-03-22 11:55:00,15.58,15.58,15.57,15.57,46900.0,13.5477,13.5477,13.539,13.539,46900.0
2012-03-22 12:00:00,15.58,15.58,15.57,15.57,7700.0,13.5477,13.5477,13.539,13.539,7700.0
2012-03-22 12:05:00,15.57,15.58,15.55,15.56,30100.0,13.539,13.5477,13.5217,13.5304,30100.0
2012-03-22 12:10:00,15.56,15.58,15.55,15.55,27500.0,13.5304,13.5477,13.5217,13.5217,27500.0
2012-03-22 12:15:00,15.55,15.56,15.51,15.51,79400.0,13.5217,13.5304,13.4869,13.4869,79400.0
2012-03-22 12:20:00,15.51,15.54,15.5,15.5,47600.0,13.4869,13.513,13.4782,13.4782,47600.0
2012-03-22 12:25:00,15.5,15.51,15.49,15.49,42300.0,13.4782,13.4869,13.4695,13.4695,42300.0
2012-03-22 12:30:00,15.49,15.5,15.44,15.44,50700.0,13.4695,13.4782,13.426,13.426,50700.0
2012-03-22 12:35:00,15.45,15.48,15.44,15.45,60400.0,13.4347,13.4608,13.426,13.4347,60400.0
2012-03-22 12:40:00,15.44,15.45,15.41,15.42,56500.0,13.426,13.4347,13.3999,13.4086,56500.0
2012-03-22 12:45:00,15.42,15.46,15.41,15.45,45100.0,13.4086,13.4434,13.3999,13.4347,45100.0
2012-03-22 12:50:00,15.45,15.48,15.45,15.48,23500.0,13.4347,13.4608,13.4347,13.4608,23500.0
2012-03-22 12:55:00,15.48,15.48,15.45,15.46,39100.0,13.4608,13.4608,13.4347,13.4434,39100.0
2012-03-22 13:00:00,15.46,15.5,15.46,15.49,78000.0,13.4434,13.4782,13.4434,13.4695,78000.0
2012-03-22 13:05:00,15.48,15.49,15.46,15.48,44300.0,13.4608,13.4695,13.4434,13.4608,44300.0
2012-03-22 13:10:00,15.47,15.5,15.47,15.47,34900.0,13.4521,13.4782,13.4521,13.4521,34900.0
2012-03-22 13:15:00,15.48,15.48,15.44,15.44,25900.0,13.4608,13.4608,13.426,13.426,25900.0
2012-03-22 13:20:00,15.44,15.44,15.42,15.42,19600.0,13.426,13.426,13.4086,13.4086,19600.0
2012-03-22 13:25:00,15.42,15.45,15.4,15.43,65100.0,13.4086,13.4347,13.3912,13.4173,65100.0
2012-03-22 13:30:00,15.43,15.44,15.4,15.41,50300.0,13.4173,13.426,13.3912,13.3999,50300.0
2012-03-22 13:35:00,15.41,15.43,15.41,15.43,28100.0,13.3999,13.4173,13.3999,13.4173,28100.0
2012-03-22 13:40:00,15.43,15.44,15.4,15.41,57400.0,13.4173,13.426,13.3912,13.3999,57400.0
2012-03-22 13:45:00,15.4,15.41,15.4,15.41,13100.0,13.3912,13.3999,13.3912,13.3999,13100.0
2012-03-22 13:50:00,15.4,15.41,15.37,15.39,74700.0,13.3912,13.3999,13.3651,13.3825,74700.0
2012-03-22 13:55:00,15.38,15.42,15.38,15.4,66600.0,13.3738,13.4086,13.3738,13.3912,66600.0
2012-03-22 14:00:00,15.4,15.4,15.37,15.4,48300.0,13.3912,13.3912,13.3651,13.3912,48300.0
2012-03-22 14:05:00,15.4,15.4,15.37,15.38,46600.0,13.3912,13.3912,13.3651,13.3738,46600.0
2012-03-22 14:10:00,15.37,15.42,15.36,15.4,114500.0,13.3651,13.4086,13.3564,13.3912,114500.0
2012-03-22 14:15:00,15.4,15.4,15.38,15.38,28400.0,13.3912,13.3912,13.3738,13.3738,28400.0
2012-03-22 14:20:00,15.38,15.4,15.38,15.39,60500.0,13.3738,13.3912,13.3738,13.3825,60500.0
2012-03-22 14:25:00,15.38,15.42,15.37,15.42,64500.0,13.3738,13.4086,13.3651,13.4086,64500.0
2012-03-22 14:30:00,15.41,15.42,15.4,15.4,44300.0,13.3999,13.4086,13.3912,13.3912,44300.0
2012-03-22 14:35:00,15.4,15.41,15.39,15.41,44200.0,13.3912,13.3999,13.3825,13.3999,44200.0
2012-03-22 14:40:00,15.41,15.42,15.39,15.41,49800.0,13.3999,13.4086,13.3825,13.3999,49800.0
2012-03-22 14:45:00,15.4,15.41,15.38,15.39,51300.0,13.3912,13.3999,13.3738,13.3825,51300.0
2012-03-22 14:50:00,15.4,15.4,15.38,15.39,18100.0,13.3912,13.3912,13.3738,13.3825,18100.0
2012-03-22 14:55:00,15.38,15.39,15.38,15.39,45200.0,13.3738,13.3825,13.3738,13.3825,45200.0
2012-03-22 15:00:00,15.39,15.39,15.36,15.37,83600.0,13.3825,13.3825,13.3564,13.3651,83600.0
2012-03-22 15:05:00,15.36,15.41,15.35,15.41,93800.0,13.3564,13.3999,13.3477,13.3999,93800.0
2012-03-22 15:10:00,15.41,15.42,15.4,15.42,40000.0,13.3999,13.4086,13.3912,13.4086,40000.0
2012-03-22 15:15:00,15.42,15.42,15.36,15.38,180200.0,13.4086,13.4086,13.3564,13.3738,180200.0
2012-03-22 15:20:00,15.38,15.38,15.36,15.38,86200.0,13.3738,13.3738,13.3564,13.3738,86200.0
2012-03-22 15:25:00,15.38,15.41,15.37,15.41,63100.0,13.3738,13.3999,13.3651,13.3999,63100.0
2012-03-22 15:30:00,15.41,15.41,15.37,15.39,141000.0,13.3999,13.3999,13.3651,13.3825,141000.0
2012-03-22 15:35:00,15.39,15.44,15.38,15.44,165400.0,13.3825,13.426,13.3738,13.426,165400.0
2012-03-22 15:40:00,15.44,15.47,15.42,15.43,259000.0,13.426,13.4521,13.4086,13.4173,259000.0
2012-03-22 15:45:00,15.43,15.46,15.42,15.45,206700.0,13.4173,13.4434,13.4086,13.4347,206700.0
2012-03-22 15:50:00,15.44,15.45,15.43,15.45,158800.0,13.426,13.4347,13.4173,13.4347,158800.0
2012-03-22 15:55:00,15.44,15.45,15.42,15.42,262900.0,13.426,13.4347,13.4086,13.4086,262900.0
2012-03-23 09:30:00,14.89,15.15,14.88,15.04,570200.0,12.9477,13.1738,12.9391,13.0782,570200.0
2012-03-23 09:35:00,15.04,15.31,15.0,15.2,324600.0,13.0782,13.313,13.0434,13.2173,324600.0
2012-03-23 09:40:00,15.19,15.19,15.04,15.12,263200.0,13.2086,13.2086,13.0782,13.1477,263200.0
2012-03-23 09:45:00,15.12,15.17,15.09,15.09,223100.0,13.1477,13.1912,13.1217,13.1217,223100.0
2012-03-23 09:50:00,15.1,15.21,15.08,15.21,138000.0,13.1304,13.226,13.113,13.226,138000.0
2012-03-23 09:55:00,15.21,15.26,15.2,15.25,232100.0,13.226,13.2695,13.2173,13.2608,232100.0
2012-03-23 10:00:00,15.25,15.25,14.83,14.83,846700.0,13.2608,13.2608,12.8956,12.8956,846700.0
2012-03-23 10:05:00,14.84,14.85,14.64,14.78,825300.0,12.9043,12.913,12.7304,12.8521,825300.0
2012-03-23 10:10:00,14.78,14.79,14.64,14.76,424400.0,12.8521,12.8608,12.7304,12.8347,424400.0
2012-03-23 10:15:00,14.77,14.91,14.75,14.88,258900.0,12.8434,12.9651,12.826,12.9391,258900.0
2012-03-23 10:20:00,14.89,14.98,14.89,14.97,287300.0,12.9477,13.026,12.9477,13.0173,287300.0
2012-03-23 10:25:00,14.97,14.98,14.89,14.94,395700.0,13.0173,13.026,12.9477,12.9912,395700.0
2012-03-23 10:30:00,14.95,15.1,14.94,15.1,242100.0,12.9999,13.1304,12.9912,13.1304,242100.0
2012-03-23 10:35:00,15.09,15.15,15.09,15.1,134600.0,13.1217,13.1738,13.1217,13.1304,134600.0
2012-03-23 10:40:00,15.1,15.13,15.08,15.1,90000.0,13.1304,13.1564,13.113,13.1304,90000.0
2012-03-23 10:45:00,15.1,15.18,15.1,15.18,185000.0,13.1304,13.1999,13.1304,13.1999,185000.0
2012-03-23 10:50:00,15.18,15.24,15.17,15.21,88100.0,13.1999,13.2521,13.1912,13.226,88100.0
2012-03-23 10:55:00,15.21,15.22,15.18,15.2,79700.0,13.226,13.2347,13.1999,13.2173,79700.0
2012-03-23 11:00:00,15.2,15.23,15.19,15.19,54800.0,13.2173,13.2434,13.2086,13.2086,54800.0
2012-03-23 11:05:00,15.19,15.19,15.15,15.17,84900.0,13.2086,13.2086,13.1738,13.1912,84900.0
2012-03-23 11:10:00,15.16,15.16,15.12,15.12,94100.0,13.1825,13.1825,13.1477,13.1477,94100.0
2012-03-23 11:15:00,15.12,15.15,15.1,15.13,103100.0,13.1477,13.1738,13.1304,13.1564,103100.0
2012-03-23 11:20:00,15.14,15.14,15.1,15.13,74500.0,13.1651,13.1651,13.1304,13.1564,74500.0
2012-03-23 11:25:00,15.13,15.19,15.13,15.19,97800.0,13.1564,13.2086,13.1564,13.2086,97800.0
2012-03-23 11:30:00,15.19,15.2,15.15,15.15,111100.0,13.2086,13.2173,13.1738,13.1738,111100.0
2012-03-23 11:35:00,15.16,15.18,15.15,15.18,84400.0,13.1825,13.1999,13.1738,13.1999,84400.0
2012-03-23 11:40:00,15.17,15.34,15.17,15.34,245300.0,13.1912,13.339,13.1912,13.339,245300.0
2012-03-23 11:45:00,15.34,15.44,15.33,15.38,312800.0,13.339,13.426,13.3304,13.3738,312800.0
2012-03-23 11:50:00,15.39,15.48,15.39,15.46,182400.0,13.3825,13.4608,13.3825,13.4434,182400.0
2012-03-23 11:55:00,15.47,15.53,15.43,15.44,261200.0,13.4521,13.5043,13.4173,13.426,261200.0
2012-03-23 12:00:00,15.44,15.49,15.43,15.45,208500.0,13.426,13.4695,13.4173,13.4347,208500.0
2012-03-23 12:05:00,15.46,15.49,15.45,15.46,82600.0,13.4434,13.4695,13.4347,13.4434,82600.0
2012-03-23 12:10:00,15.46,15.47,15.42,15.45,82100.0,13.4434,13.4521,13.4086,13.4347,82100.0
2012-03-23 12:15:00,15.45,15.46,15.43,15.44,60800.0,13.4347,13.4434,13.4173,13.426,60800.0
2012-03-23 12:20:00,15.44,15.44,15.37,15.37,86200.0,13.426,13.426,13.3651,13.3651,86200.0
2012-03-23 12:25:00,15.37,15.37,15.34,15.34,78600.0,13.3651,13.3651,13.339,13.339,78600.0
2012-03-23 12:30:00,15.35,15.35,15.29,15.31,82000.0,13.3477,13.3477,13.2956,13.313,82000.0
2012-03-23 12:35:00,15.31,15.34,15.29,15.33,66000.0,13.313,13.339,13.2956,13.3304,66000.0
2012-03-23 12:40:00,15.34,15.37,15.34,15.36,47900.0,13.339,13.3651,13.339,13.3564,47900.0
2012-03-23 12:45:00,15.36,15.36,15.32,15.36,44400.0,13.3564,13.3564,13.3217,13.3564,44400.0
2012-03-23 12:50:00,15.36,15.36,15.3,15.32,63900.0,13.3564,13.3564,13.3043,13.3217,63900.0
2012-03-23 12:55:00,15.32,15.34,15.29,15.32,48100.0,13.3217,13.339,13.2956,13.3217,48100.0
2012-03-23 13:00:00,15.31,15.33,15.3,15.33,42300.0,13.313,13.3304,13.3043,13.3304,42300.0
2012-03-23 13:05:00,15.33,15.34,15.31,15.33,104900.0,13.3304,13.339,13.313,13.3304,104900.0
2012-03-23 13:10:00,15.33,15.33,15.31,15.31,38100.0,13.3304,13.3304,13.313,13.313,38100.0
2012-03-23 13:15:00,15.32,15.36,15.31,15.31,147900.0,13.3217,13.3564,13.313,13.313,147900.0
2012-03-23 13:20:00,15.31,15.33,15.24,15.26,190900.0,13.313,13.3304,13.2521,13.2695,190900.0
2012-03-23 13:25:00,15.26,15.27,15.26,15.26,2900.0,13.2695,13.2782,13.2695,13.2695,2900.0
2012-03-23 13:30:00,15.27,15.31,15.27,15.27,102100.0,13.2782,13.313,13.2782,13.2782,102100.0
2012-03-23 13:35:00,15.27,15.28,15.25,15.26,36700.0,13.2782,13.2869,13.2608,13.2695,36700.0
2012-03-23 13:40:00,15.26,15.28,15.22,15.24,44600.0,13.2695,13.2869,13.2347,13.2521,44600.0
2012-03-23 13:45:00,15.23,15.25,15.23,15.23,27300.0,13.2434,13.2608,13.2434,13.2434,27300.0
2012-03-23 13:50:00,15.24,15.26,15.22,15.23,32200.0,13.2521,13.2695,13.2347,13.2434,32200.0
2012-03-23 13:55:00,15.24,15.24,15.2,15.21,36100.0,13.2521,13.2521,13.2173,13.226,36100.0
2012-03-23 14:00:00,15.2,15.26,15.2,15.26,34900.0,13.2173,13.2695,13.2173,13.2695,34900.0
2012-03-23 14:05:00,15.26,15.28,15.24,15.28,29700.0,13.2695,13.2869,13.2521,13.2869,29700.0
2012-03-23 14:10:00,15.28,15.29,15.27,15.29,24400.0,13.2869,13.2956,13.2782,13.2956,24400.0
2012-03-23 14:15:00,15.29,15.33,15.29,15.3,53900.0,13.2956,13.3304,13.2956,13.3043,53900.0
2012-03-23 14:20:00,15.31,15.31,15.3,15.3,46900.0,13.313,13.313,13.3043,13.3043,46900.0
2012-03-23 14:25:00,15.31,15.32,15.3,15.32,23300.0,13.313,13.3217,13.3043,13.3217,23300.0
2012-03-23 14:30:00,15.33,15.37,15.32,15.37,77200.0,13.3304,13.3651,13.3217,13.3651,77200.0
2012-03-23 14:35:00,15.37,15.38,15.36,15.38,23100.0,13.3651,13.3738,13.3564,13.3738,23100.0
2012-03-23 14:40:00,15.37,15.39,15.36,15.36,84600.0,13.3651,13.3825,13.3564,13.3564,84600.0
2012-03-23 14:45:00,15.36,15.37,15.36,15.36,23400.0,13.3564,13.3651,13.3564,13.3564,23400.0
2012-03-23 14:50:00,15.36,15.41,15.36,15.4,43300.0,13.3564,13.3999,13.3564,13.3912,43300.0
2012-03-23 14:55:00,15.4,15.4,15.36,15.36,61500.0,13.3912,13.3912,13.3564,13.3564,61500.0
2012-03-23 15:00:00,15.36,15.37,15.36,15.36,19900.0,13.3564,13.3651,13.3564,13.3564,19900.0
2012-03-23 15:05:00,15.36,15.37,15.36,15.36,7300.0,13.3564,13.3651,13.3564,13.3564,7300.0
2012-03-23 15:10:00,15.37,15.37,15.34,15.37,178300.0,13.3651,13.3651,13.339,13.3651,178300.0
2012-03-23 15:15:00,15.37,15.38,15.36,15.36,22000.0,13.3651,13.3738,13.3564,13.3564,22000.0
2012-03-23 15:20:00,15.37,15.37,15.36,15.36,14400.0,13.3651,13.3651,13.3564,13.3564,14400.0
2012-03-23 15:25:00,15.36,15.39,15.36,15.39,49700.0,13.3564,13.3825,13.3564,13.3825,49700.0
2012-03-23 15:30:00,15.39,15.42,15.39,15.42,96700.0,13.3825,13.4086,13.3825,13.4086,96700.0
2012-03-23 15:35:00,15.42,15.43,15.4,15.43,98000.0,13.4086,13.4173,13.3912,13.4173,98000.0
2012-03-23 15:40:00,15.43,15.43,15.39,15.4,194400.0,13.4173,13.4173,13.3825,13.3912,194400.0
2012-03-23 15:45:00,15.4,15.43,15.39,15.43,85100.0,13.3912,13.4173,13.3825,13.4173,85100.0
2012-03-23 15:50:00,15.42,15.44,15.42,15.44,214200.0,13.4086,13.426,13.4086,13.426,214200.0
2012-03-23 15:55:00,15.43,15.44,15.41,15.42,474900.0,13.4173,13.426,13.3999,13.4086,474900.0
2012-03-26 09:30:00,15.61,15.67,15.53,15.66,99800.0,13.5738,13.626,13.5043,13.6173,99800.0
2012-03-26 09:35:00,15.66,15.69,15.6,15.67,62900.0,13.6173,13.6434,13.5651,13.626,62900.0
2012-03-26 09:40:00,15.67,15.67,15.43,15.45,107900.0,13.626,13.626,13.4173,13.4347,107900.0
2012-03-26 09:45:00,15.46,15.5,15.45,15.5,99000.0,13.4434,13.4782,13.4347,13.4782,99000.0
2012-03-26 09:50:00,15.49,15.52,15.41,15.43,93400.0,13.4695,13.4956,13.3999,13.4173,93400.0
2012-03-26 09:55:00,15.43,15.5,15.43,15.5,30800.0,13.4173,13.4782,13.4173,13.4782,30800.0
2012-03-26 10:00:00,15.49,15.49,15.28,15.29,248200.0,13.4695,13.4695,13.2869,13.2956,248200.0
2012-03-26 10:05:00,15.3,15.35,15.29,15.34,132800.0,13.3043,13.3477,13.2956,13.339,132800.0
2012-03-26 10:10:00,15.34,15.4,15.33,15.37,73200.0,13.339,13.3912,13.3304,13.3651,73200.0
2012-03-26 10:15:00,15.38,15.4,15.33,15.38,66200.0,13.3738,13.3912,13.3304,13.3738,66200.0
2012-03-26 10:20:00,15.39,15.4,15.27,15.32,124300.0,13.3825,13.3912,13.2782,13.3217,124300.0
2012-03-26 10:25:00,15.32,15.33,15.26,15.29,106900.0,13.3217,13.3304,13.2695,13.2956,106900.0
2012-03-26 10:30:00,15.29,15.29,15.23,15.24,35200.0,13.2956,13.2956,13.2434,13.2521,35200.0
2012-03-26 10:35:00,15.24,15.26,15.12,15.13,189300.0,13.2521,13.2695,13.1477,13.1564,189300.0
2012-03-26 10:40:00,15.13,15.15,15.11,15.15,88800.0,13.1564,13.1738,13.1391,13.1738,88800.0
2012-03-26 10:45:00,15.15,15.16,15.14,15.16,74900.0,13.1738,13.1825,13.1651,13.1825,74900.0
2012-03-26 10:50:00,15.17,15.2,15.17,15.2,60400.0,13.1912,13.2173,13.1912,13.2173,60400.0
2012-03-26 10:55:00,15.2,15.23,15.19,15.23,33900.0,13.2173,13.2434,13.2086,13.2434,33900.0
2012-03-26 11:00:00,15.23,15.23,15.16,15.21,80100.0,13.2434,13.2434,13.1825,13.226,80100.0
2012-03-26 11:05:00,15.2,15.21,15.16,15.16,79700.0,13.2173,13.226,13.1825,13.1825,79700.0
2012-03-26 11:10:00,15.15,15.16,15.13,15.14,57700.0,13.1738,13.1825,13.1564,13.1651,57700.0
2012-03-26 11:15:00,15.14,15.15,15.14,15.14,23000.0,13.1651,13.1738,13.1651,13.1651,23000.0
2012-03-26 11:20:00,15.14,15.17,15.14,15.15,117000.0,13.1651,13.1912,13.1651,13.1738,117000.0
2012-03-26 11:25:00,15.14,15.16,15.13,15.15,36200.0,13.1651,13.1825,13.1564,13.1738,36200.0
2012-03-26 11:30:00,15.16,15.16,15.15,15.15,27000.0,13.1825,13.1825,13.1738,13.1738,27000.0
2012-03-26 11:35:00,15.15,15.22,15.15,15.21,69800.0,13.1738,13.2347,13.1738,13.226,69800.0
2012-03-26 11:40:00,15.21,15.22,15.19,15.21,68300.0,13.226,13.2347,13.2086,13.226,68300.0
2012-03-26 11:45:00,15.21,15.22,15.2,15.2,34500.0,13.226,13.2347,13.2173,13.2173,34500.0
2012-03-26 11:50:00,15.2,15.21,15.17,15.17,52700.0,13.2173,13.226,13.1912,13.1912,52700.0
2012-03-26 11:55:00,15.17,15.19,15.17,15.18,48700.0,13.1912,13.2086,13.1912,13.1999,48700.0
2012-03-26 12:00:00,15.18,15.2,15.17,15.19,28000.0,13.1999,13.2173,13.1912,13.2086,28000.0
2012-03-26 12:05:00,15.2,15.22,15.19,15.21,48800.0,13.2173,13.2347,13.2086,13.226,48800.0
2012-03-26 12:10:00,15.22,15.27,15.21,15.27,98900.0,13.2347,13.2782,13.226,13.2782,98900.0
2012-03-26 12:15:00,15.27,15.31,15.27,15.31,89600.0,13.2782,13.313,13.2782,13.313,89600.0
2012-03-26 12:20:00,15.31,15.31,15.3,15.31,38900.0,13.313,13.313,13.3043,13.313,38900.0
2012-03-26 12:25:00,15.3,15.31,15.28,15.29,37200.0,13.3043,13.313,13.2869,13.2956,37200.0
2012-03-26 12:30:00,15.29,15.3,15.27,15.3,50200.0,13.2956,13.3043,13.2782,13.3043,50200.0
2012-03-26 12:35:00,15.3,15.31,15.27,15.27,49400.0,13.3043,13.313,13.2782,13.2782,49400.0
2012-03-26 12:40:00,15.27,15.31,15.27,15.31,33100.0,13.2782,13.313,13.2782,13.313,33100.0
2012-03-26 12:45:00,15.31,15.33,15.31,15.33,26200.0,13.313,13.3304,13.313,13.3304,26200.0
2012-03-26 12:50:00,15.33,15.35,15.31,15.33,84600.0,13.3304,13.3477,13.313,13.3304,84600.0
2012-03-26 12:55:00,15.34,15.34,15.29,15.29,36600.0,13.339,13.339,13.2956,13.2956,36600.0
2012-03-26 13:00:00,15.3,15.32,15.29,15.31,35100.0,13.3043,13.3217,13.2956,13.313,35100.0
2012-03-26 13:05:00,15.31,15.33,15.31,15.33,19700.0,13.313,13.3304,13.313,13.3304,19700.0
2012-03-26 13:10:00,15.33,15.33,15.31,15.31,38200.0,13.3304,13.3304,13.313,13.313,38200.0
2012-03-26 13:15:00,15.31,15.33,15.31,15.32,28300.0,13.313,13.3304,13.313,13.3217,28300.0
2012-03-26 13:20:00,15.32,15.34,15.32,15.33,42300.0,13.3217,13.339,13.3217,13.3304,42300.0
2012-03-26 13:25:00,15.33,15.36,15.33,15.34,79800.0,13.3304,13.3564,13.3304,13.339,79800.0
2012-03-26 13:30:00,15.35,15.38,15.34,15.38,42400.0,13.3477,13.3738,13.339,13.3738,42400.0
2012-03-26 13:35:00,15.38,15.4,15.35,15.36,100900.0,13.3738,13.3912,13.3477,13.3564,100900.0
2012-03-26 13:40:00,15.37,15.4,15.37,15.38,167100.0,13.3651,13.3912,13.3651,13.3738,167100.0
2012-03-26 13:45:00,15.38,15.4,15.37,15.39,47500.0,13.3738,13.3912,13.3651,13.3825,47500.0
2012-03-26 13:50:00,15.39,15.4,15.38,15.4,31000.0,13.3825,13.3912,13.3738,13.3912,31000.0
2012-03-26 13:55:00,15.4,15.41,15.39,15.41,54500.0,13.3912,13.3999,13.3825,13.3999,54500.0
2012-03-26 14:00:00,15.41,15.43,15.4,15.43,34400.0,13.3999,13.4173,13.3912,13.4173,34400.0
2012-03-26 14:05:00,15.43,15.43,15.42,15.43,30200.0,13.4173,13.4173,13.4086,13.4173,30200.0
2012-03-26 14:10:00,15.43,15.44,15.42,15.43,43000.0,13.4173,13.426,13.4086,13.4173,43000.0
2012-03-26 14:15:00,15.43,15.44,15.42,15.44,30000.0,13.4173,13.426,13.4086,13.426,30000.0
2012-03-26 14:20:00,15.44,15.45,15.43,15.45,54500.0,13.426,13.4347,13.4173,13.4347,54500.0
2012-03-26 14:25:00,15.45,15.45,15.42,15.42,56100.0,13.4347,13.4347,13.4086,13.4086,56100.0
2012-03-26 14:30:00,15.43,15.44,15.42,15.43,55900.0,13.4173,13.426,13.4086,13.4173,55900.0
2012-03-26 14:35:00,15.43,15.43,15.4,15.42,52600.0,13.4173,13.4173,13.3912,13.4086,52600.0
2012-03-26 14:40:00,15.42,15.44,15.42,15.44,28200.0,13.4086,13.426,13.4086,13.426,28200.0
2012-03-26 14:45:00,15.44,15.44,15.41,15.42,32200.0,13.426,13.426,13.3999,13.4086,32200.0
2012-03-26 14:50:00,15.41,15.43,15.41,15.43,32800.0,13.3999,13.4173,13.3999,13.4173,32800.0
2012-03-26 14:55:00,15.42,15.48,15.42,15.45,77000.0,13.4086,13.4608,13.4086,13.4347,77000.0
2012-03-26 15:00:00,15.45,15.45,15.42,15.45,50300.0,13.4347,13.4347,13.4086,13.4347,50300.0
2012-03-26 15:05:00,15.45,15.46,15.41,15.42,68300.0,13.4347,13.4434,13.3999,13.4086,68300.0
2012-03-26 15:10:00,15.42,15.42,15.4,15.41,17400.0,13.4086,13.4086,13.3912,13.3999,17400.0
2012-03-26 15:15:00,15.4,15.44,15.4,15.43,72700.0,13.3912,13.426,13.3912,13.4173,72700.0
2012-03-26 15:20:00,15.43,15.44,15.42,15.44,170500.0,13.4173,13.426,13.4086,13.426,170500.0
2012-03-26 15:25:00,15.43,15.45,15.43,15.45,70400.0,13.4173,13.4347,13.4173,13.4347,70400.0
2012-03-26 15:30:00,15.45,15.45,15.42,15.42,46000.0,13.4347,13.4347,13.4086,13.4086,46000.0
2012-03-26 15:35:00,15.43,15.43,15.4,15.42,121100.0,13.4173,13.4173,13.3912,13.4086,121100.0
2012-03-26 15:40:00,15.43,15.44,15.41,15.44,134700.0,13.4173,13.426,13.3999,13.426,134700.0
2012-03-26 15:45:00,15.44,15.46,15.43,15.45,200200.0,13.426,13.4434,13.4173,13.4347,200200.0
2012-03-26 15:50:00,15.46,15.46,15.42,15.42,325800.0,13.4434,13.4434,13.4086,13.4086,325800.0
2012-03-26 15:55:00,15.43,15.44,15.42,15.44,219100.0,13.4173,13.426,13.4086,13.426,219100.0
2012-03-27 09:30:00,15.55,15.82,15.55,15.77,271200.0,13.5217,13.7564,13.5217,13.713,271200.0
2012-03-27 09:35:00,15.77,15.94,15.76,15.87,293600.0,13.713,13.8608,13.7043,13.7999,293600.0
2012-03-27 09:40:00,15.87,15.95,15.86,15.93,197100.0,13.7999,13.8695,13.7912,13.8521,197100.0
2012-03-27 09:45:00,15.94,15.98,15.86,15.95,388000.0,13.8608,13.8956,13.7912,13.8695,388000.0
2012-03-27 09:50:00,15.94,16.05,15.94,16.01,139900.0,13.8608,13.9564,13.8608,13.9217,139900.0
2012-03-27 09:55:00,16.01,16.07,15.98,15.98,115300.0,13.9217,13.9738,13.8956,13.8956,115300.0
2012-03-27 10:00:00,15.99,16.0,15.87,15.88,172000.0,13.9043,13.913,13.7999,13.8086,172000.0
2012-03-27 10:05:00,15.88,15.91,15.85,15.91,111700.0,13.8086,13.8347,13.7825,13.8347,111700.0
2012-03-27 10:10:00,15.91,16.01,15.91,15.96,151100.0,13.8347,13.9217,13.8347,13.8782,151100.0
2012-03-27 10:15:00,15.96,16.0,15.95,15.98,185800.0,13.8782,13.913,13.8695,13.8956,185800.0
2012-03-27 10:20:00,15.98,16.0,15.95,16.0,128800.0,13.8956,13.913,13.8695,13.913,128800.0
2012-03-27 10:25:00,16.0,16.0,15.94,15.97,74500.0,13.913,13.913,13.8608,13.8869,74500.0
2012-03-27 10:30:00,15.96,16.0,15.95,15.97,52300.0,13.8782,13.913,13.8695,13.8869,52300.0
2012-03-27 10:35:00,15.97,16.05,15.97,16.04,91700.0,13.8869,13.9564,13.8869,13.9477,91700.0
2012-03-27 10:40:00,16.03,16.04,16.0,16.03,98800.0,13.939,13.9477,13.913,13.939,98800.0
2012-03-27 10:45:00,16.03,16.06,16.01,16.06,163100.0,13.939,13.9651,13.9217,13.9651,163100.0
2012-03-27 10:50:00,16.05,16.07,16.01,16.02,121600.0,13.9564,13.9738,13.9217,13.9303,121600.0
2012-03-27 10:55:00,16.02,16.12,16.01,16.07,198400.0,13.9303,14.0173,13.9217,13.9738,198400.0
2012-03-27 11:00:00,16.07,16.1,16.07,16.09,73700.0,13.9738,13.9999,13.9738,13.9912,73700.0
2012-03-27 11:05:00,16.08,16.16,16.08,16.14,261300.0,13.9825,14.0521,13.9825,14.0347,261300.0
2012-03-27 11:10:00,16.14,16.2,16.13,16.13,235200.0,14.0347,14.0869,14.026,14.026,235200.0
2012-03-27 11:15:00,16.13,16.18,16.11,16.16,218500.0,14.026,14.0695,14.0086,14.0521,218500.0
2012-03-27 11:20:00,16.16,16.21,16.15,16.18,102400.0,14.0521,14.0956,14.0434,14.0695,102400.0
2012-03-27 11:25:00,16.17,16.21,16.17,16.19,183800.0,14.0608,14.0956,14.0608,14.0782,183800.0
2012-03-27 11:30:00,16.19,16.23,16.18,16.21,252700.0,14.0782,14.113,14.0695,14.0956,252700.0
2012-03-27 11:35:00,16.21,16.23,16.19,16.19,267900.0,14.0956,14.113,14.0782,14.0782,267900.0
2012-03-27 11:40:00,16.2,16.2,16.16,16.16,269200.0,14.0869,14.0869,14.0521,14.0521,269200.0
2012-03-27 11:45:00,16.16,16.19,16.14,16.18,191900.0,14.0521,14.0782,14.0347,14.0695,191900.0
2012-03-27 11:50:00,16.17,16.23,16.17,16.23,119000.0,14.0608,14.113,14.0608,14.113,119000.0
2012-03-27 11:55:00,16.23,16.26,16.21,16.25,175900.0,14.113,14.139,14.0956,14.1303,175900.0
2012-03-27 12:00:00,16.26,16.26,16.24,16.25,69500.0,14.139,14.139,14.1217,14.1303,69500.0
2012-03-27 12:05:00,16.24,16.32,16.24,16.26,241100.0,14.1217,14.1912,14.1217,14.139,241100.0
2012-03-27 12:10:00,16.26,16.27,16.21,16.26,270700.0,14.139,14.1477,14.0956,14.139,270700.0
2012-03-27 12:15:00,16.27,16.32,16.25,16.25,191800.0,14.1477,14.1912,14.1303,14.1303,191800.0
2012-03-27 12:20:00,16.25,16.26,16.2,16.21,154000.0,14.1303,14.139,14.0869,14.0956,154000.0
2012-03-27 12:25:00,16.21,16.22,16.18,16.18,126600.0,14.0956,14.1043,14.0695,14.0695,126600.0
2012-03-27 12:30:00,16.18,16.18,16.14,16.14,70200.0,14.0695,14.0695,14.0347,14.0347,70200.0
2012-03-27 12:35:00,16.14,16.15,16.14,16.15,40100.0,14.0347,14.0434,14.0347,14.0434,40100.0
2012-03-27 12:40:00,16.14,16.15,16.1,16.1,85200.0,14.0347,14.0434,13.9999,13.9999,85200.0
2012-03-27 12:45:00,16.11,16.11,16.06,16.06,184400.0,14.0086,14.0086,13.9651,13.9651,184400.0
2012-03-27 12:50:00,16.06,16.1,16.04,16.05,279600.0,13.9651,13.9999,13.9477,13.9564,279600.0
2012-03-27 12:55:00,16.06,16.15,16.06,16.12,347300.0,13.9651,14.0434,13.9651,14.0173,347300.0
2012-03-27 13:00:00,16.11,16.17,16.09,16.16,236700.0,14.0086,14.0608,13.9912,14.0521,236700.0
2012-03-27 13:05:00,16.16,16.16,16.14,16.16,62700.0,14.0521,14.0521,14.0347,14.0521,62700.0
2012-03-27 13:10:00,16.16,16.16,16.13,16.15,32500.0,14.0521,14.0521,14.026,14.0434,32500.0
2012-03-27 13:15:00,16.15,16.16,16.1,16.11,128700.0,14.0434,14.0521,13.9999,14.0086,128700.0
2012-03-27 13:20:00,16.11,16.11,16.02,16.04,138500.0,14.0086,14.0086,13.9303,13.9477,138500.0
2012-03-27 13:25:00,16.03,16.05,15.99,16.04,149500.0,13.939,13.9564,13.9043,13.9477,149500.0
2012-03-27 13:30:00,16.05,16.05,15.99,16.02,99500.0,13.9564,13.9564,13.9043,13.9303,99500.0
2012-03-27 13:35:00,16.02,16.04,15.99,16.03,142900.0,13.9303,13.9477,13.9043,13.939,142900.0
2012-03-27 13:40:00,16.03,16.04,16.01,16.02,31900.0,13.939,13.9477,13.9217,13.9303,31900.0
2012-03-27 13:45:00,16.01,16.07,16.01,16.05,68600.0,13.9217,13.9738,13.9217,13.9564,68600.0
2012-03-27 13:50:00,16.05,16.05,16.02,16.02,61600.0,13.9564,13.9564,13.9303,13.9303,61600.0
2012-03-27 13:55:00,16.03,16.03,16.0,16.02,53100.0,13.939,13.939,13.913,13.9303,53100.0
2012-03-27 14:00:00,16.01,16.02,15.97,15.98,109600.0,13.9217,13.9303,13.8869,13.8956,109600.0
2012-03-27 14:05:00,15.98,16.0,15.96,15.99,61100.0,13.8956,13.913,13.8782,13.9043,61100.0
2012-03-27 14:10:00,15.99,16.02,15.97,15.97,112100.0,13.9043,13.9303,13.8869,13.8869,112100.0
2012-03-27 14:15:00,15.98,16.0,15.97,15.97,35000.0,13.8956,13.913,13.8869,13.8869,35000.0
2012-03-27 14:20:00,15.97,15.98,15.93,15.94,71100.0,13.8869,13.8956,13.8521,13.8608,71100.0
2012-03-27 14:25:00,15.95,16.0,15.95,15.96,130900.0,13.8695,13.913,13.8695,13.8782,130900.0
2012-03-27 14:30:00,15.96,15.97,15.96,15.96,31000.0,13.8782,13.8869,13.8782,13.8782,31000.0
2012-03-27 14:35:00,15.96,15.97,15.93,15.95,45700.0,13.8782,13.8869,13.8521,13.8695,45700.0
2012-03-27 14:40:00,15.95,15.98,15.94,15.98,100000.0,13.8695,13.8956,13.8608,13.8956,100000.0
2012-03-27 14:45:00,15.97,15.98,15.95,15.96,116200.0,13.8869,13.8956,13.8695,13.8782,116200.0
2012-03-27 14:50:00,15.96,15.97,15.92,15.92,29600.0,13.8782,13.8869,13.8434,13.8434,29600.0
2012-03-27 14:55:00,15.93,15.97,15.9,15.97,256100.0,13.8521,13.8869,13.826,13.8869,256100.0
2012-03-27 15:00:00,15.97,16.05,15.97,16.04,158900.0,13.8869,13.9564,13.8869,13.9477,158900.0
2012-03-27 15:05:00,16.04,16.05,15.99,16.0,144600.0,13.9477,13.9564,13.9043,13.913,144600.0
2012-03-27 15:10:00,16.0,16.0,15.97,15.97,42100.0,13.913,13.913,13.8869,13.8869,42100.0
2012-03-27 15:15:00,15.97,15.98,15.92,15.94,162400.0,13.8869,13.8956,13.8434,13.8608,162400.0
2012-03-27 15:20:00,15.94,15.94,15.84,15.85,387700.0,13.8608,13.8608,13.7738,13.7825,387700.0
2012-03-27 15:25:00,15.85,15.85,15.81,15.81,146300.0,13.7825,13.7825,13.7477,13.7477,146300.0
2012-03-27 15:30:00,15.82,15.87,15.81,15.87,180100.0,13.7564,13.7999,13.7477,13.7999,180100.0
2012-03-27 15:35:00,15.87,15.87,15.85,15.87,118300.0,13.7999,13.7999,13.7825,13.7999,118300.0
2012-03-27 15:40:00,15.87,15.87,15.85,15.86,137500.0,13.7999,13.7999,13.7825,13.7912,137500.0
2012-03-27 15:45:00,15.86,15.87,15.8,15.81,282200.0,13.7912,13.7999,13.739,13.7477,282200.0
2012-03-27 15:50:00,15.8,15.82,15.8,15.81,151400.0,13.739,13.7564,13.739,13.7477,151400.0
2012-03-27 15:55:00,15.81,15.82,15.76,15.78,655500.0,13.7477,13.7564,13.7043,13.7217,655500.0
2012-03-28 09:30:00,15.79,15.9,15.75,15.89,71300.0,13.7304,13.826,13.6956,13.8173,71300.0
2012-03-28 09:35:00,15.9,15.92,15.8,15.92,74300.0,13.826,13.8434,13.739,13.8434,74300.0
2012-03-28 09:40:00,15.92,15.92,15.81,15.81,61000.0,13.8434,13.8434,13.7477,13.7477,61000.0
2012-03-28 09:45:00,15.81,15.83,15.76,15.82,57400.0,13.7477,13.7651,13.7043,13.7564,57400.0
2012-03-28 09:50:00,15.82,15.83,15.73,15.82,48200.0,13.7564,13.7651,13.6782,13.7564,48200.0
2012-03-28 09:55:00,15.83,15.9,15.79,15.85,70100.0,13.7651,13.826,13.7304,13.7825,70100.0
2012-03-28 10:00:00,15.84,15.94,15.84,15.89,116500.0,13.7738,13.8608,13.7738,13.8173,116500.0
2012-03-28 10:05:00,15.89,15.94,15.84,15.93,97000.0,13.8173,13.8608,13.7738,13.8521,97000.0
2012-03-28 10:10:00,15.93,15.98,15.92,15.97,110300.0,13.8521,13.8956,13.8434,13.8869,110300.0
2012-03-28 10:15:00,15.97,15.97,15.89,15.92,95500.0,13.8869,13.8869,13.8173,13.8434,95500.0
2012-03-28 10:20:00,15.92,15.97,15.9,15.96,114400.0,13.8434,13.8869,13.826,13.8782,114400.0
2012-03-28 10:25:00,15.97,15.98,15.87,15.93,71200.0,13.8869,13.8956,13.7999,13.8521,71200.0
2012-03-28 10:30:00,15.92,15.93,15.86,15.88,90600.0,13.8434,13.8521,13.7912,13.8086,90600.0
2012-03-28 10:35:00,15.88,15.92,15.85,15.92,54600.0,13.8086,13.8434,13.7825,13.8434,54600.0
2012-03-28 10:40:00,15.92,15.92,15.84,15.88,97400.0,13.8434,13.8434,13.7738,13.8086,97400.0
2012-03-28 10:45:00,15.88,15.9,15.87,15.88,143300.0,13.8086,13.826,13.7999,13.8086,143300.0
2012-03-28 10:50:00,15.88,15.89,15.85,15.89,34200.0,13.8086,13.8173,13.7825,13.8173,34200.0
2012-03-28 10:55:00,15.89,15.9,15.85,15.9,121900.0,13.8173,13.826,13.7825,13.826,121900.0
2012-03-28 11:00:00,15.89,15.9,15.81,15.83,60500.0,13.8173,13.826,13.7477,13.7651,60500.0
2012-03-28 11:05:00,15.83,15.85,15.82,15.85,22600.0,13.7651,13.7825,13.7564,13.7825,22600.0
2012-03-28 11:10:00,15.85,15.9,15.83,15.88,79400.0,13.7825,13.826,13.7651,13.8086,79400.0
2012-03-28 11:15:00,15.88,15.92,15.88,15.9,43200.0,13.8086,13.8434,13.8086,13.826,43200.0
2012-03-28 11:20:00,15.91,15.92,15.87,15.88,30300.0,13.8347,13.8434,13.7999,13.8086,30300.0
2012-03-28 11:25:00,15.88,15.88,15.83,15.85,47200.0,13.8086,13.8086,13.7651,13.7825,47200.0
2012-03-28 11:30:00,15.84,15.85,15.81,15.81,35700.0,13.7738,13.7825,13.7477,13.7477,35700.0
2012-03-28 11:35:00,15.81,15.83,15.76,15.83,53900.0,13.7477,13.7651,13.7043,13.7651,53900.0
2012-03-28 11:40:00,15.83,15.83,15.79,15.81,27500.0,13.7651,13.7651,13.7304,13.7477,27500.0
2012-03-28 11:45:00,15.8,15.8,15.74,15.74,31900.0,13.739,13.739,13.6869,13.6869,31900.0
2012-03-28 11:50:00,15.74,15.74,15.67,15.67,105500.0,13.6869,13.6869,13.626,13.626,105500.0
2012-03-28 11:55:00,15.67,15.72,15.63,15.72,46900.0,13.626,13.6695,13.5912,13.6695,46900.0
2012-03-28 12:00:00,15.71,15.71,15.63,15.63,76800.0,13.6608,13.6608,13.5912,13.5912,76800.0
2012-03-28 12:05:00,15.63,15.72,15.62,15.67,69100.0,13.5912,13.6695,13.5825,13.626,69100.0
2012-03-28 12:10:00,15.67,15.72,15.67,15.71,95500.0,13.626,13.6695,13.626,13.6608,95500.0
2012-03-28 12:15:00,15.71,15.77,15.7,15.77,78300.0,13.6608,13.713,13.6521,13.713,78300.0
2012-03-28 12:20:00,15.77,15.78,15.75,15.76,73500.0,13.713,13.7217,13.6956,13.7043,73500.0
2012-03-28 12:25:00,15.75,15.79,15.75,15.77,43400.0,13.6956,13.7304,13.6956,13.713,43400.0
2012-03-28 12:30:00,15.78,15.79,15.75,15.77,60300.0,13.7217,13.7304,13.6956,13.713,60300.0
2012-03-28 12:35:00,15.77,15.77,15.74,15.77,63200.0,13.713,13.713,13.6869,13.713,63200.0
2012-03-28 12:40:00,15.77,15.81,15.76,15.8,85100.0,13.713,13.7477,13.7043,13.739,85100.0
2012-03-28 12:45:00,15.8,15.81,15.79,15.8,27200.0,13.739,13.7477,13.7304,13.739,27200.0
2012-03-28 12:50:00,15.81,15.81,15.76,15.76,69300.0,13.7477,13.7477,13.7043,13.7043,69300.0
2012-03-28 12:55:00,15.76,15.8,15.75,15.79,26400.0,13.7043,13.739,13.6956,13.7304,26400.0
2012-03-28 13:00:00,15.79,15.81,15.78,15.8,24800.0,13.7304,13.7477,13.7217,13.739,24800.0
2012-03-28 13:05:00,15.79,15.82,15.79,15.8,39500.0,13.7304,13.7564,13.7304,13.739,39500.0
2012-03-28 13:10:00,15.81,15.81,15.77,15.77,36000.0,13.7477,13.7477,13.713,13.713,36000.0
2012-03-28 13:15:00,15.77,15.8,15.76,15.78,42800.0,13.713,13.739,13.7043,13.7217,42800.0
2012-03-28 13:20:00,15.79,15.79,15.71,15.77,99600.0,13.7304,13.7304,13.6608,13.713,99600.0
2012-03-28 13:25:00,15.77,15.82,15.77,15.81,36500.0,13.713,13.7564,13.713,13.7477,36500.0
2012-03-28 13:30:00,15.82,15.86,15.82,15.86,119600.0,13.7564,13.7912,13.7564,13.7912,119600.0
2012-03-28 13:35:00,15.85,15.87,15.84,15.87,71100.0,13.7825,13.7999,13.7738,13.7999,71100.0
2012-03-28 13:40:00,15.87,15.89,15.86,15.87,53100.0,13.7999,13.8173,13.7912,13.7999,53100.0
2012-03-28 13:45:00,15.88,15.88,15.83,15.84,43700.0,13.8086,13.8086,13.7651,13.7738,43700.0
2012-03-28 13:50:00,15.84,15.85,15.81,15.85,39900.0,13.7738,13.7825,13.7477,13.7825,39900.0
2012-03-28 13:55:00,15.85,15.88,15.83,15.86,45400.0,13.7825,13.8086,13.7651,13.7912,45400.0
2012-03-28 14:00:00,15.87,15.88,15.8,15.81,44000.0,13.7999,13.8086,13.739,13.7477,44000.0
2012-03-28 14:05:00,15.81,15.82,15.74,15.75,58000.0,13.7477,13.7564,13.6869,13.6956,58000.0
2012-03-28 14:10:00,15.76,15.76,15.71,15.74,55900.0,13.7043,13.7043,13.6608,13.6869,55900.0
2012-03-28 14:15:00,15.75,15.77,15.73,15.74,48800.0,13.6956,13.713,13.6782,13.6869,48800.0
2012-03-28 14:20:00,15.73,15.74,15.71,15.71,33900.0,13.6782,13.6869,13.6608,13.6608,33900.0
2012-03-28 14:25:00,15.71,15.72,15.7,15.71,75400.0,13.6608,13.6695,13.6521,13.6608,75400.0
2012-03-28 14:30:00,15.71,15.75,15.7,15.75,80300.0,13.6608,13.6956,13.6521,13.6956,80300.0
2012-03-28 14:35:00,15.75,15.81,15.74,15.79,108500.0,13.6956,13.7477,13.6869,13.7304,108500.0
2012-03-28 14:40:00,15.79,15.82,15.78,15.82,35200.0,13.7304,13.7564,13.7217,13.7564,35200.0
2012-03-28 14:45:00,15.81,15.84,15.81,15.82,57000.0,13.7477,13.7738,13.7477,13.7564,57000.0
2012-03-28 14:50:00,15.82,15.84,15.81,15.82,54200.0,13.7564,13.7738,13.7477,13.7564,54200.0
2012-03-28 14:55:00,15.81,15.87,15.81,15.87,62500.0,13.7477,13.7999,13.7477,13.7999,62500.0
2012-03-28 15:00:00,15.87,15.91,15.86,15.86,131500.0,13.7999,13.8347,13.7912,13.7912,131500.0
2012-03-28 15:05:00,15.86,15.87,15.82,15.83,40000.0,13.7912,13.7999,13.7564,13.7651,40000.0
2012-03-28 15:10:00,15.84,15.84,15.8,15.81,32600.0,13.7738,13.7738,13.739,13.7477,32600.0
2012-03-28 15:15:00,15.81,15.84,15.8,15.83,59000.0,13.7477,13.7738,13.739,13.7651,59000.0
2012-03-28 15:20:00,15.83,15.83,15.8,15.82,45700.0,13.7651,13.7651,13.739,13.7564,45700.0
2012-03-28 15:25:00,15.82,15.82,15.78,15.81,87700.0,13.7564,13.7564,13.7217,13.7477,87700.0
2012-03-28 15:30:00,15.8,15.85,15.79,15.85,71200.0,13.739,13.7825,13.7304,13.7825,71200.0
2012-03-28 15:35:00,15.84,15.85,15.8,15.84,163100.0,13.7738,13.7825,13.739,13.7738,163100.0
2012-03-28 15:40:00,15.85,15.89,15.84,15.89,139100.0,13.7825,13.8173,13.7738,13.8173,139100.0
2012-03-28 15:45:00,15.89,15.91,15.86,15.87,171200.0,13.8173,13.8347,13.7912,13.7999,171200.0
2012-03-28 15:50:00,15.87,15.88,15.84,15.87,158100.0,13.7999,13.8086,13.7738,13.7999,158100.0
2012-03-28 15:55:00,15.87,15.91,15.87,15.9,259500.0,13.7999,13.8347,13.7999,13.826,259500.0
2012-03-29 09:30:00,15.69,15.75,15.5,15.52,186100.0,13.6434,13.6956,13.4782,13.4956,186100.0
2012-03-29 09:35:00,15.52,15.53,15.41,15.41,80300.0,13.4956,13.5043,13.3999,13.3999,80300.0
2012-03-29 09:40:00,15.41,15.53,15.41,15.45,122700.0,13.3999,13.5043,13.3999,13.4347,122700.0
2012-03-29 09:45:00,15.44,15.51,15.43,15.47,94100.0,13.426,13.4869,13.4173,13.4521,94100.0
2012-03-29 09:50:00,15.46,15.46,15.4,15.45,136800.0,13.4434,13.4434,13.3912,13.4347,136800.0
2012-03-29 09:55:00,15.44,15.44,15.3,15.34,122200.0,13.426,13.426,13.3043,13.339,122200.0
2012-03-29 10:00:00,15.33,15.49,15.31,15.49,161200.0,13.3304,13.4695,13.313,13.4695,161200.0
2012-03-29 10:05:00,15.49,15.5,15.37,15.37,90200.0,13.4695,13.4782,13.3651,13.3651,90200.0
2012-03-29 10:10:00,15.37,15.41,15.35,15.36,138200.0,13.3651,13.3999,13.3477,13.3564,138200.0
2012-03-29 10:15:00,15.36,15.38,15.3,15.33,138600.0,13.3564,13.3738,13.3043,13.3304,138600.0
2012-03-29 10:20:00,15.34,15.38,15.33,15.37,170800.0,13.339,13.3738,13.3304,13.3651,170800.0
2012-03-29 10:25:00,15.37,15.4,15.32,15.33,89800.0,13.3651,13.3912,13.3217,13.3304,89800.0
2012-03-29 10:30:00,15.33,15.39,15.31,15.37,59600.0,13.3304,13.3825,13.313,13.3651,59600.0
2012-03-29 10:35:00,15.38,15.39,15.36,15.36,75800.0,13.3738,13.3825,13.3564,13.3564,75800.0
2012-03-29 10:40:00,15.36,15.37,15.31,15.32,137500.0,13.3564,13.3651,13.313,13.3217,137500.0
2012-03-29 10:45:00,15.32,15.32,15.26,15.28,81800.0,13.3217,13.3217,13.2695,13.2869,81800.0
2012-03-29 10:50:00,15.28,15.29,15.23,15.23,127500.0,13.2869,13.2956,13.2434,13.2434,127500.0
2012-03-29 10:55:00,15.23,15.27,15.23,15.26,138600.0,13.2434,13.2782,13.2434,13.2695,138600.0
2012-03-29 11:00:00,15.26,15.26,15.21,15.24,131500.0,13.2695,13.2695,13.226,13.2521,131500.0
2012-03-29 11:05:00,15.23,15.24,15.15,15.16,170500.0,13.2434,13.2521,13.1738,13.1825,170500.0
2012-03-29 11:10:00,15.16,15.16,15.12,15.15,139000.0,13.1825,13.1825,13.1477,13.1738,139000.0
2012-03-29 11:15:00,15.15,15.18,15.12,15.13,225000.0,13.1738,13.1999,13.1477,13.1564,225000.0
2012-03-29 11:20:00,15.13,15.16,15.13,15.15,100700.0,13.1564,13.1825,13.1564,13.1738,100700.0
2012-03-29 11:25:00,15.14,15.16,15.1,15.12,185900.0,13.1651,13.1825,13.1304,13.1477,185900.0
2012-03-29 11:30:00,15.11,15.15,15.1,15.12,196700.0,13.1391,13.1738,13.1304,13.1477,196700.0
2012-03-29 11:35:00,15.12,15.12,15.07,15.09,121000.0,13.1477,13.1477,13.1043,13.1217,121000.0
2012-03-29 11:40:00,15.09,15.13,15.08,15.12,78100.0,13.1217,13.1564,13.113,13.1477,78100.0
2012-03-29 11:45:00,15.11,15.12,15.11,15.11,37100.0,13.1391,13.1477,13.1391,13.1391,37100.0
2012-03-29 11:50:00,15.11,15.12,15.08,15.09,134100.0,13.1391,13.1477,13.113,13.1217,134100.0
2012-03-29 11:55:00,15.1,15.16,15.1,15.16,113400.0,13.1304,13.1825,13.1304,13.1825,113400.0
2012-03-29 12:00:00,15.16,15.17,15.13,15.14,129800.0,13.1825,13.1912,13.1564,13.1651,129800.0
2012-03-29 12:05:00,15.13,15.18,15.13,15.16,83300.0,13.1564,13.1999,13.1564,13.1825,83300.0
2012-03-29 12:10:00,15.15,15.2,15.15,15.19,83400.0,13.1738,13.2173,13.1738,13.2086,83400.0
2012-03-29 12:15:00,15.2,15.21,15.19,15.21,58400.0,13.2173,13.226,13.2086,13.226,58400.0
2012-03-29 12:20:00,15.21,15.22,15.17,15.18,125900.0,13.226,13.2347,13.1912,13.1999,125900.0
2012-03-29 12:25:00,15.17,15.18,15.14,15.15,97100.0,13.1912,13.1999,13.1651,13.1738,97100.0
2012-03-29 12:30:00,15.15,15.15,15.1,15.1,174900.0,13.1738,13.1738,13.1304,13.1304,174900.0
2012-03-29 12:35:00,15.1,15.15,15.09,15.14,196900.0,13.1304,13.1738,13.1217,13.1651,196900.0
2012-03-29 12:40:00,15.14,15.16,15.13,15.16,36400.0,13.1651,13.1825,13.1564,13.1825,36400.0
2012-03-29 12:45:00,15.16,15.17,15.15,15.15,66700.0,13.1825,13.1912,13.1738,13.1738,66700.0
2012-03-29 12:50:00,15.15,15.2,15.15,15.19,69500.0,13.1738,13.2173,13.1738,13.2086,69500.0
2012-03-29 12:55:00,15.19,15.22,15.18,15.18,102600.0,13.2086,13.2347,13.1999,13.1999,102600.0
2012-03-29 13:00:00,15.18,15.19,15.16,15.19,122500.0,13.1999,13.2086,13.1825,13.2086,122500.0
2012-03-29 13:05:00,15.19,15.19,15.16,15.16,48300.0,13.2086,13.2086,13.1825,13.1825,48300.0
2012-03-29 13:10:00,15.17,15.17,15.13,15.15,72600.0,13.1912,13.1912,13.1564,13.1738,72600.0
2012-03-29 13:15:00,15.15,15.15,15.12,15.14,68200.0,13.1738,13.1738,13.1477,13.1651,68200.0
2012-03-29 13:20:00,15.14,15.16,15.13,15.15,30400.0,13.1651,13.1825,13.1564,13.1738,30400.0
2012-03-29 13:25:00,15.16,15.16,15.15,15.15,34700.0,13.1825,13.1825,13.1738,13.1738,34700.0
2012-03-29 13:30:00,15.16,15.16,15.15,15.16,48000.0,13.1825,13.1825,13.1738,13.1825,48000.0
2012-03-29 13:35:00,15.16,15.2,15.15,15.19,119000.0,13.1825,13.2173,13.1738,13.2086,119000.0
2012-03-29 13:40:00,15.19,15.2,15.17,15.18,103000.0,13.2086,13.2173,13.1912,13.1999,103000.0
2012-03-29 13:45:00,15.18,15.18,15.15,15.16,106000.0,13.1999,13.1999,13.1738,13.1825,106000.0
2012-03-29 13:50:00,15.16,15.17,15.06,15.08,427900.0,13.1825,13.1912,13.0956,13.113,427900.0
2012-03-29 13:55:00,15.08,15.13,15.07,15.13,66200.0,13.113,13.1564,13.1043,13.1564,66200.0
2012-03-29 14:00:00,15.13,15.19,15.12,15.19,64000.0,13.1564,13.2086,13.1477,13.2086,64000.0
2012-03-29 14:05:00,15.19,15.19,15.15,15.19,150500.0,13.2086,13.2086,13.1738,13.2086,150500.0
2012-03-29 14:10:00,15.19,15.22,15.17,15.19,116200.0,13.2086,13.2347,13.1912,13.2086,116200.0
2012-03-29 14:15:00,15.19,15.23,15.19,15.21,92500.0,13.2086,13.2434,13.2086,13.226,92500.0
2012-03-29 14:20:00,15.21,15.21,15.18,15.19,82900.0,13.226,13.226,13.1999,13.2086,82900.0
2012-03-29 14:25:00,15.19,15.23,15.19,15.23,44400.0,13.2086,13.2434,13.2086,13.2434,44400.0
2012-03-29 14:30:00,15.23,15.23,15.22,15.23,35400.0,13.2434,13.2434,13.2347,13.2434,35400.0
2012-03-29 14:35:00,15.23,15.23,15.22,15.23,48300.0,13.2434,13.2434,13.2347,13.2434,48300.0
2012-03-29 14:40:00,15.23,15.27,15.23,15.27,66900.0,13.2434,13.2782,13.2434,13.2782,66900.0
2012-03-29 14:45:00,15.27,15.3,15.27,15.3,55300.0,13.2782,13.3043,13.2782,13.3043,55300.0
2012-03-29 14:50:00,15.3,15.32,15.29,15.32,42300.0,13.3043,13.3217,13.2956,13.3217,42300.0
2012-03-29 14:55:00,15.32,15.32,15.28,15.29,126200.0,13.3217,13.3217,13.2869,13.2956,126200.0
2012-03-29 15:00:00,15.28,15.31,15.28,15.31,84700.0,13.2869,13.313,13.2869,13.313,84700.0
2012-03-29 15:05:00,15.3,15.35,15.3,15.35,77200.0,13.3043,13.3477,13.3043,13.3477,77200.0
2012-03-29 15:10:00,15.35,15.41,15.34,15.37,218000.0,13.3477,13.3999,13.339,13.3651,218000.0
2012-03-29 15:15:00,15.37,15.4,15.37,15.39,219500.0,13.3651,13.3912,13.3651,13.3825,219500.0
2012-03-29 15:20:00,15.39,15.42,15.38,15.4,109700.0,13.3825,13.4086,13.3738,13.3912,109700.0
2012-03-29 15:25:00,15.39,15.4,15.36,15.37,122700.0,13.3825,13.3912,13.3564,13.3651,122700.0
2012-03-29 15:30:00,15.37,15.37,15.33,15.36,299100.0,13.3651,13.3651,13.3304,13.3564,299100.0
2012-03-29 15:35:00,15.36,15.37,15.34,15.36,83600.0,13.3564,13.3651,13.339,13.3564,83600.0
2012-03-29 15:40:00,15.36,15.4,15.35,15.4,140700.0,13.3564,13.3912,13.3477,13.3912,140700.0
2012-03-29 15:45:00,15.4,15.41,15.35,15.37,224800.0,13.3912,13.3999,13.3477,13.3651,224800.0
2012-03-29 15:50:00,15.36,15.41,15.36,15.41,234900.0,13.3564,13.3999,13.3564,13.3999,234900.0
2012-03-29 15:55:00,15.41,15.41,15.37,15.38,511400.0,13.3999,13.3999,13.3651,13.3738,511400.0
2012-03-30 09:30:00,15.48,15.5,15.39,15.41,93500.0,13.4608,13.4782,13.3825,13.3999,93500.0
2012-03-30 09:35:00,15.41,15.42,15.22,15.25,143700.0,13.3999,13.4086,13.2347,13.2608,143700.0
2012-03-30 09:40:00,15.25,15.25,15.17,15.18,66800.0,13.2608,13.2608,13.1912,13.1999,66800.0
2012-03-30 09:45:00,15.17,15.19,15.15,15.18,85900.0,13.1912,13.2086,13.1738,13.1999,85900.0
2012-03-30 09:50:00,15.19,15.23,15.17,15.2,123700.0,13.2086,13.2434,13.1912,13.2173,123700.0
2012-03-30 09:55:00,15.2,15.21,15.13,15.13,62100.0,13.2173,13.226,13.1564,13.1564,62100.0
2012-03-30 10:00:00,15.14,15.22,15.13,15.21,151000.0,13.1651,13.2347,13.1564,13.226,151000.0
2012-03-30 10:05:00,15.21,15.22,15.16,15.16,31000.0,13.226,13.2347,13.1825,13.1825,31000.0
2012-03-30 10:10:00,15.16,15.19,15.14,15.17,67100.0,13.1825,13.2086,13.1651,13.1912,67100.0
2012-03-30 10:15:00,15.17,15.19,15.14,15.16,51400.0,13.1912,13.2086,13.1651,13.1825,51400.0
2012-03-30 10:20:00,15.15,15.17,15.1,15.15,93500.0,13.1738,13.1912,13.1304,13.1738,93500.0
2012-03-30 10:25:00,15.15,15.17,15.12,15.16,39200.0,13.1738,13.1912,13.1477,13.1825,39200.0
2012-03-30 10:30:00,15.17,15.18,15.12,15.14,72500.0,13.1912,13.1999,13.1477,13.1651,72500.0
2012-03-30 10:35:00,15.13,15.14,15.06,15.06,119700.0,13.1564,13.1651,13.0956,13.0956,119700.0
2012-03-30 10:40:00,15.06,15.11,15.06,15.11,53100.0,13.0956,13.1391,13.0956,13.1391,53100.0
2012-03-30 10:45:00,15.11,15.16,15.1,15.14,89800.0,13.1391,13.1825,13.1304,13.1651,89800.0
2012-03-30 10:50:00,15.14,15.16,15.08,15.09,50800.0,13.1651,13.1825,13.113,13.1217,50800.0
2012-03-30 10:55:00,15.1,15.11,15.07,15.08,86000.0,13.1304,13.1391,13.1043,13.113,86000.0
2012-03-30 11:00:00,15.09,15.11,15.08,15.11,173600.0,13.1217,13.1391,13.113,13.1391,173600.0
2012-03-30 11:05:00,15.11,15.14,15.1,15.11,77300.0,13.1391,13.1651,13.1304,13.1391,77300.0
2012-03-30 11:10:00,15.11,15.22,15.11,15.21,116500.0,13.1391,13.2347,13.1391,13.226,116500.0
2012-03-30 11:15:00,15.21,15.26,15.2,15.26,84600.0,13.226,13.2695,13.2173,13.2695,84600.0
2012-03-30 11:20:00,15.26,15.29,15.25,15.29,68700.0,13.2695,13.2956,13.2608,13.2956,68700.0
2012-03-30 11:25:00,15.29,15.31,15.26,15.27,82100.0,13.2956,13.313,13.2695,13.2782,82100.0
2012-03-30 11:30:00,15.28,15.29,15.25,15.26,36700.0,13.2869,13.2956,13.2608,13.2695,36700.0
2012-03-30 11:35:00,15.25,15.28,15.25,15.26,31500.0,13.2608,13.2869,13.2608,13.2695,31500.0
2012-03-30 11:40:00,15.25,15.26,15.23,15.24,25500.0,13.2608,13.2695,13.2434,13.2521,25500.0
2012-03-30 11:45:00,15.24,15.24,15.2,15.2,26800.0,13.2521,13.2521,13.2173,13.2173,26800.0
2012-03-30 11:50:00,15.2,15.24,15.18,15.22,109900.0,13.2173,13.2521,13.1999,13.2347,109900.0
2012-03-30 11:55:00,15.21,15.25,15.21,15.25,27300.0,13.226,13.2608,13.226,13.2608,27300.0
2012-03-30 12:00:00,15.25,15.27,15.24,15.24,77400.0,13.2608,13.2782,13.2521,13.2521,77400.0
2012-03-30 12:05:00,15.24,15.24,15.22,15.22,19100.0,13.2521,13.2521,13.2347,13.2347,19100.0
2012-03-30 12:10:00,15.22,15.23,15.2,15.21,36800.0,13.2347,13.2434,13.2173,13.226,36800.0
2012-03-30 12:15:00,15.21,15.23,15.2,15.2,69400.0,13.226,13.2434,13.2173,13.2173,69400.0
2012-03-30 12:20:00,15.2,15.23,15.19,15.2,39700.0,13.2173,13.2434,13.2086,13.2173,39700.0
2012-03-30 12:25:00,15.19,15.2,15.18,15.19,23100.0,13.2086,13.2173,13.1999,13.2086,23100.0
2012-03-30 12:30:00,15.19,15.19,15.17,15.18,34200.0,13.2086,13.2086,13.1912,13.1999,34200.0
2012-03-30 12:35:00,15.17,15.18,15.17,15.18,13100.0,13.1912,13.1999,13.1912,13.1999,13100.0
2012-03-30 12:40:00,15.18,15.18,15.17,15.17,10100.0,13.1999,13.1999,13.1912,13.1912,10100.0
2012-03-30 12:45:00,15.17,15.18,15.16,15.17,23800.0,13.1912,13.1999,13.1825,13.1912,23800.0
2012-03-30 12:50:00,15.17,15.17,15.16,15.17,35000.0,13.1912,13.1912,13.1825,13.1912,35000.0
2012-03-30 12:55:00,15.17,15.17,15.1,15.1,72700.0,13.1912,13.1912,13.1304,13.1304,72700.0
2012-03-30 13:00:00,15.1,15.12,15.09,15.12,44000.0,13.1304,13.1477,13.1217,13.1477,44000.0
2012-03-30 13:05:00,15.11,15.12,15.11,15.12,16200.0,13.1391,13.1477,13.1391,13.1477,16200.0
2012-03-30 13:10:00,15.12,15.14,15.11,15.14,33700.0,13.1477,13.1651,13.1391,13.1651,33700.0
2012-03-30 13:15:00,15.14,15.17,15.13,15.16,58300.0,13.1651,13.1912,13.1564,13.1825,58300.0
2012-03-30 13:20:00,15.16,15.17,15.16,15.16,15100.0,13.1825,13.1912,13.1825,13.1825,15100.0
2012-03-30 13:25:00,15.16,15.18,15.14,15.18,41900.0,13.1825,13.1999,13.1651,13.1999,41900.0
2012-03-30 13:30:00,15.17,15.2,15.17,15.2,28000.0,13.1912,13.2173,13.1912,13.2173,28000.0
2012-03-30 13:35:00,15.2,15.22,15.19,15.22,15600.0,13.2173,13.2347,13.2086,13.2347,15600.0
2012-03-30 13:40:00,15.22,15.22,15.19,15.21,25300.0,13.2347,13.2347,13.2086,13.226,25300.0
2012-03-30 13:45:00,15.21,15.21,15.2,15.2,22300.0,13.226,13.226,13.2173,13.2173,22300.0
2012-03-30 13:50:00,15.21,15.21,15.19,15.2,29500.0,13.226,13.226,13.2086,13.2173,29500.0
2012-03-30 13:55:00,15.2,15.2,15.19,15.2,13200.0,13.2173,13.2173,13.2086,13.2173,13200.0
2012-03-30 14:00:00,15.2,15.23,15.19,15.23,19900.0,13.2173,13.2434,13.2086,13.2434,19900.0
2012-03-30 14:05:00,15.23,15.26,15.22,15.26,49600.0,13.2434,13.2695,13.2347,13.2695,49600.0
2012-03-30 14:10:00,15.26,15.26,15.22,15.24,52100.0,13.2695,13.2695,13.2347,13.2521,52100.0
2012-03-30 14:15:00,15.24,15.26,15.23,15.25,94600.0,13.2521,13.2695,13.2434,13.2608,94600.0
2012-03-30 14:20:00,15.24,15.25,15.24,15.25,10700.0,13.2521,13.2608,13.2521,13.2608,10700.0
2012-03-30 14:25:00,15.24,15.25,15.23,15.23,31700.0,13.2521,13.2608,13.2434,13.2434,31700.0
2012-03-30 14:30:00,15.22,15.23,15.19,15.19,54400.0,13.2347,13.2434,13.2086,13.2086,54400.0
2012-03-30 14:35:00,15.2,15.2,15.17,15.18,79600.0,13.2173,13.2173,13.1912,13.1999,79600.0
2012-03-30 14:40:00,15.18,15.22,15.17,15.22,53900.0,13.1999,13.2347,13.1912,13.2347,53900.0
2012-03-30 14:45:00,15.21,15.22,15.21,15.22,19100.0,13.226,13.2347,13.226,13.2347,19100.0
2012-03-30 14:50:00,15.21,15.23,15.21,15.21,40900.0,13.226,13.2434,13.226,13.226,40900.0
2012-03-30 14:55:00,15.21,15.22,15.16,15.17,39800.0,13.226,13.2347,13.1825,13.1912,39800.0
2012-03-30 15:00:00,15.16,15.19,15.16,15.19,55400.0,13.1825,13.2086,13.1825,13.2086,55400.0
2012-03-30 15:05:00,15.19,15.2,15.18,15.2,53900.0,13.2086,13.2173,13.1999,13.2173,53900.0
2012-03-30 15:10:00,15.2,15.2,15.18,15.19,101600.0,13.2173,13.2173,13.1999,13.2086,101600.0
2012-03-30 15:15:00,15.19,15.22,15.19,15.21,115500.0,13.2086,13.2347,13.2086,13.226,115500.0
2012-03-30 15:20:00,15.2,15.21,15.2,15.21,31100.0,13.2173,13.226,13.2173,13.226,31100.0
2012-03-30 15:25:00,15.21,15.21,15.16,15.18,141500.0,13.226,13.226,13.1825,13.1999,141500.0
2012-03-30 15:30:00,15.17,15.21,15.17,15.21,54400.0,13.1912,13.226,13.1912,13.226,54400.0
2012-03-30 15:35:00,15.21,15.22,15.21,15.22,63300.0,13.226,13.2347,13.226,13.2347,63300.0
2012-03-30 15:40:00,15.22,15.23,15.2,15.22,108100.0,13.2347,13.2434,13.2173,13.2347,108100.0
2012-03-30 15:45:00,15.22,15.22,15.19,15.21,157800.0,13.2347,13.2347,13.2086,13.226,157800.0
2012-03-30 15:50:00,15.21,15.21,15.16,15.18,382600.0,13.226,13.226,13.1825,13.1999,382600.0
2012-03-30 15:55:00,15.19,15.19,15.17,15.17,259300.0,13.2086,13.2086,13.1912,13.1912,259300.0
2012-04-02 09:30:00,15.1,15.11,14.92,15.01,115500.0,13.1304,13.1391,12.9738,13.0521,115500.0
2012-04-02 09:35:00,15.01,15.01,14.98,15.0,105900.0,13.0521,13.0521,13.026,13.0434,105900.0
2012-04-02 09:40:00,15.0,15.01,14.98,14.99,68400.0,13.0434,13.0521,13.026,13.0347,68400.0
2012-04-02 09:45:00,14.99,15.05,14.99,14.99,54900.0,13.0347,13.0869,13.0347,13.0347,54900.0
2012-04-02 09:50:00,14.99,15.0,14.88,14.89,87500.0,13.0347,13.0434,12.9391,12.9477,87500.0
2012-04-02 09:55:00,14.89,14.89,14.82,14.86,135600.0,12.9477,12.9477,12.8869,12.9217,135600.0
2012-04-02 10:00:00,14.87,14.97,14.86,14.97,175400.0,12.9304,13.0173,12.9217,13.0173,175400.0
2012-04-02 10:05:00,14.96,14.98,14.9,14.91,172300.0,13.0086,13.026,12.9564,12.9651,172300.0
2012-04-02 10:10:00,14.92,15.0,14.91,14.98,58600.0,12.9738,13.0434,12.9651,13.026,58600.0
2012-04-02 10:15:00,14.98,14.99,14.96,14.98,38800.0,13.026,13.0347,13.0086,13.026,38800.0
2012-04-02 10:20:00,14.98,14.99,14.91,14.92,82700.0,13.026,13.0347,12.9651,12.9738,82700.0
2012-04-02 10:25:00,14.92,14.94,14.89,14.93,132400.0,12.9738,12.9912,12.9477,12.9825,132400.0
2012-04-02 10:30:00,14.93,14.97,14.9,14.91,203200.0,12.9825,13.0173,12.9564,12.9651,203200.0
2012-04-02 10:35:00,14.9,14.94,14.89,14.92,43100.0,12.9564,12.9912,12.9477,12.9738,43100.0
2012-04-02 10:40:00,14.92,14.94,14.9,14.91,45900.0,12.9738,12.9912,12.9564,12.9651,45900.0
2012-04-02 10:45:00,14.9,14.96,14.88,14.96,57100.0,12.9564,13.0086,12.9391,13.0086,57100.0
2012-04-02 10:50:00,14.96,14.99,14.95,14.96,94000.0,13.0086,13.0347,12.9999,13.0086,94000.0
2012-04-02 10:55:00,14.97,14.98,14.92,14.94,135100.0,13.0173,13.026,12.9738,12.9912,135100.0
2012-04-02 11:00:00,14.95,14.99,14.94,14.96,57200.0,12.9999,13.0347,12.9912,13.0086,57200.0
2012-04-02 11:05:00,14.97,15.05,14.97,15.04,65100.0,13.0173,13.0869,13.0173,13.0782,65100.0
2012-04-02 11:10:00,15.05,15.08,15.01,15.01,41400.0,13.0869,13.113,13.0521,13.0521,41400.0
2012-04-02 11:15:00,15.01,15.04,15.0,15.0,27100.0,13.0521,13.0782,13.0434,13.0434,27100.0
2012-04-02 11:20:00,15.01,15.06,15.01,15.04,39900.0,13.0521,13.0956,13.0521,13.0782,39900.0
2012-04-02 11:25:00,15.05,15.09,15.03,15.03,64000.0,13.0869,13.1217,13.0695,13.0695,64000.0
2012-04-02 11:30:00,15.03,15.08,15.03,15.08,51500.0,13.0695,13.113,13.0695,13.113,51500.0
2012-04-02 11:35:00,15.08,15.09,15.04,15.04,30600.0,13.113,13.1217,13.0782,13.0782,30600.0
2012-04-02 11:40:00,15.04,15.05,15.02,15.05,29400.0,13.0782,13.0869,13.0608,13.0869,29400.0
2012-04-02 11:45:00,15.04,15.13,15.04,15.12,78000.0,13.0782,13.1564,13.0782,13.1477,78000.0
2012-04-02 11:50:00,15.12,15.16,15.1,15.15,46200.0,13.1477,13.1825,13.1304,13.1738,46200.0
2012-04-02 11:55:00,15.15,15.16,15.13,15.15,19500.0,13.1738,13.1825,13.1564,13.1738,19500.0
2012-04-02 12:00:00,15.15,15.19,15.14,15.17,92000.0,13.1738,13.2086,13.1651,13.1912,92000.0
2012-04-02 12:05:00,15.18,15.21,15.16,15.21,103900.0,13.1999,13.226,13.1825,13.226,103900.0
2012-04-02 12:10:00,15.21,15.23,15.19,15.2,171300.0,13.226,13.2434,13.2086,13.2173,171300.0
2012-04-02 12:15:00,15.19,15.19,15.15,15.16,33900.0,13.2086,13.2086,13.1738,13.1825,33900.0
2012-04-02 12:20:00,15.16,15.17,15.16,15.16,8700.0,13.1825,13.1912,13.1825,13.1825,8700.0
2012-04-02 12:25:00,15.16,15.17,15.14,15.14,41200.0,13.1825,13.1912,13.1651,13.1651,41200.0
2012-04-02 12:30:00,15.15,15.15,15.1,15.11,35900.0,13.1738,13.1738,13.1304,13.1391,35900.0
2012-04-02 12:35:00,15.1,15.11,15.06,15.08,69800.0,13.1304,13.1391,13.0956,13.113,69800.0
2012-04-02 12:40:00,15.08,15.11,15.07,15.1,39100.0,13.113,13.1391,13.1043,13.1304,39100.0
2012-04-02 12:45:00,15.1,15.11,15.09,15.1,20200.0,13.1304,13.1391,13.1217,13.1304,20200.0
2012-04-02 12:50:00,15.1,15.13,15.08,15.1,98900.0,13.1304,13.1564,13.113,13.1304,98900.0
2012-04-02 12:55:00,15.1,15.11,15.08,15.08,28500.0,13.1304,13.1391,13.113,13.113,28500.0
2012-04-02 13:00:00,15.08,15.09,15.08,15.08,20500.0,13.113,13.1217,13.113,13.113,20500.0
2012-04-02 13:05:00,15.08,15.09,15.07,15.09,20600.0,13.113,13.1217,13.1043,13.1217,20600.0
2012-04-02 13:10:00,15.09,15.09,15.06,15.06,28400.0,13.1217,13.1217,13.0956,13.0956,28400.0
2012-04-02 13:15:00,15.07,15.07,15.05,15.05,25800.0,13.1043,13.1043,13.0869,13.0869,25800.0
2012-04-02 13:20:00,15.05,15.06,15.04,15.05,64300.0,13.0869,13.0956,13.0782,13.0869,64300.0
2012-04-02 13:25:00,15.06,15.07,15.04,15.06,29900.0,13.0956,13.1043,13.0782,13.0956,29900.0
2012-04-02 13:30:00,15.07,15.1,15.07,15.08,40700.0,13.1043,13.1304,13.1043,13.113,40700.0
2012-04-02 13:35:00,15.08,15.1,15.07,15.09,19600.0,13.113,13.1304,13.1043,13.1217,19600.0
2012-04-02 13:40:00,15.08,15.09,15.08,15.08,8000.0,13.113,13.1217,13.113,13.113,8000.0
2012-04-02 13:45:00,15.09,15.12,15.08,15.1,50600.0,13.1217,13.1477,13.113,13.1304,50600.0
2012-04-02 13:50:00,15.1,15.13,15.09,15.09,46900.0,13.1304,13.1564,13.1217,13.1217,46900.0
2012-04-02 13:55:00,15.09,15.12,15.08,15.11,245800.0,13.1217,13.1477,13.113,13.1391,245800.0
2012-04-02 14:00:00,15.11,15.11,15.03,15.03,65900.0,13.1391,13.1391,13.0695,13.0695,65900.0
2012-04-02 14:05:00,15.04,15.04,15.01,15.02,61700.0,13.0782,13.0782,13.0521,13.0608,61700.0
2012-04-02 14:10:00,15.01,15.03,15.0,15.02,48600.0,13.0521,13.0695,13.0434,13.0608,48600.0
2012-04-02 14:15:00,15.02,15.03,14.99,14.99,172500.0,13.0608,13.0695,13.0347,13.0347,172500.0
2012-04-02 14:20:00,14.99,15.01,14.97,14.97,218600.0,13.0347,13.0521,13.0173,13.0173,218600.0
2012-04-02 14:25:00,14.98,14.98,14.96,14.96,37900.0,13.026,13.026,13.0086,13.0086,37900.0
2012-04-02 14:30:00,14.96,14.99,14.96,14.98,48300.0,13.0086,13.0347,13.0086,13.026,48300.0
2012-04-02 14:35:00,14.98,15.0,14.98,14.99,34100.0,13.026,13.0434,13.026,13.0347,34100.0
2012-04-02 14:40:00,14.99,14.99,14.97,14.99,48500.0,13.0347,13.0347,13.0173,13.0347,48500.0
2012-04-02 14:45:00,14.99,15.04,14.98,15.04,55400.0,13.0347,13.0782,13.026,13.0782,55400.0
2012-04-02 14:50:00,15.04,15.04,14.99,15.02,61600.0,13.0782,13.0782,13.0347,13.0608,61600.0
2012-04-02 14:55:00,15.03,15.04,15.01,15.03,25600.0,13.0695,13.0782,13.0521,13.0695,25600.0
2012-04-02 15:00:00,15.04,15.05,15.03,15.05,70300.0,13.0782,13.0869,13.0695,13.0869,70300.0
2012-04-02 15:05:00,15.05,15.06,15.04,15.05,41800.0,13.0869,13.0956,13.0782,13.0869,41800.0
2012-04-02 15:10:00,15.05,15.06,15.03,15.05,41300.0,13.0869,13.0956,13.0695,13.0869,41300.0
2012-04-02 15:15:00,15.05,15.08,15.05,15.08,41000.0,13.0869,13.113,13.0869,13.113,41000.0
2012-04-02 15:20:00,15.07,15.08,15.05,15.06,133300.0,13.1043,13.113,13.0869,13.0956,133300.0
2012-04-02 15:25:00,15.05,15.08,15.05,15.08,57500.0,13.0869,13.113,13.0869,13.113,57500.0
2012-04-02 15:30:00,15.07,15.08,15.04,15.07,81300.0,13.1043,13.113,13.0782,13.1043,81300.0
2012-04-02 15:35:00,15.06,15.06,15.0,15.0,144400.0,13.0956,13.0956,13.0434,13.0434,144400.0
2012-04-02 15:40:00,15.01,15.01,14.98,15.0,58700.0,13.0521,13.0521,13.026,13.0434,58700.0
2012-04-02 15:45:00,15.0,15.02,14.95,14.97,137700.0,13.0434,13.0608,12.9999,13.0173,137700.0
2012-04-02 15:50:00,14.96,15.01,14.95,15.0,375000.0,13.0086,13.0521,12.9999,13.0434,375000.0
2012-04-02 15:55:00,15.0,15.01,14.99,15.01,294400.0,13.0434,13.0521,13.0347,13.0521,294400.0
2012-04-03 09:30:00,14.97,15.01,14.92,14.97,96700.0,13.0173,13.0521,12.9738,13.0173,96700.0
2012-04-03 09:35:00,14.96,14.97,14.93,14.97,24900.0,13.0086,13.0173,12.9825,13.0173,24900.0
2012-04-03 09:40:00,14.97,15.01,14.94,14.97,145400.0,13.0173,13.0521,12.9912,13.0173,145400.0
2012-04-03 09:45:00,14.98,14.99,14.94,14.97,41600.0,13.026,13.0347,12.9912,13.0173,41600.0
2012-04-03 09:50:00,14.98,15.0,14.91,14.95,60000.0,13.026,13.0434,12.9651,12.9999,60000.0
2012-04-03 09:55:00,14.95,14.99,14.95,14.99,26800.0,12.9999,13.0347,12.9999,13.0347,26800.0
2012-04-03 10:00:00,15.0,15.0,14.93,14.96,194000.0,13.0434,13.0434,12.9825,13.0086,194000.0
2012-04-03 10:05:00,14.96,15.02,14.94,15.01,211000.0,13.0086,13.0608,12.9912,13.0521,211000.0
2012-04-03 10:10:00,15.01,15.02,14.96,14.98,53900.0,13.0521,13.0608,13.0086,13.026,53900.0
2012-04-03 10:15:00,14.99,14.99,14.91,14.93,51100.0,13.0347,13.0347,12.9651,12.9825,51100.0
2012-04-03 10:20:00,14.93,15.0,14.93,15.0,75300.0,12.9825,13.0434,12.9825,13.0434,75300.0
2012-04-03 10:25:00,15.0,15.0,14.95,14.98,142600.0,13.0434,13.0434,12.9999,13.026,142600.0
2012-04-03 10:30:00,14.98,15.01,14.96,14.99,194000.0,13.026,13.0521,13.0086,13.0347,194000.0
2012-04-03 10:35:00,15.0,15.0,14.97,14.98,123100.0,13.0434,13.0434,13.0173,13.026,123100.0
2012-04-03 10:40:00,14.99,15.0,14.96,14.99,75600.0,13.0347,13.0434,13.0086,13.0347,75600.0
2012-04-03 10:45:00,14.99,15.01,14.97,14.99,154300.0,13.0347,13.0521,13.0173,13.0347,154300.0
2012-04-03 10:50:00,14.99,15.0,14.98,14.98,27400.0,13.0347,13.0434,13.026,13.026,27400.0
2012-04-03 10:55:00,14.98,15.0,14.97,14.99,108800.0,13.026,13.0434,13.0173,13.0347,108800.0
2012-04-03 11:00:00,14.98,15.0,14.96,14.98,457300.0,13.026,13.0434,13.0086,13.026,457300.0
2012-04-03 11:05:00,14.98,15.0,14.97,14.97,148700.0,13.026,13.0434,13.0173,13.0173,148700.0
2012-04-03 11:10:00,14.96,14.99,14.94,14.96,133100.0,13.0086,13.0347,12.9912,13.0086,133100.0
2012-04-03 11:15:00,14.96,14.96,14.93,14.96,47800.0,13.0086,13.0086,12.9825,13.0086,47800.0
2012-04-03 11:20:00,14.96,14.97,14.93,14.95,56100.0,13.0086,13.0173,12.9825,12.9999,56100.0
2012-04-03 11:25:00,14.94,14.96,14.93,14.95,41900.0,12.9912,13.0086,12.9825,12.9999,41900.0
2012-04-03 11:30:00,14.94,14.95,14.9,14.91,88200.0,12.9912,12.9999,12.9564,12.9651,88200.0
2012-04-03 11:35:00,14.9,14.92,14.88,14.88,63500.0,12.9564,12.9738,12.9391,12.9391,63500.0
2012-04-03 11:40:00,14.88,14.91,14.88,14.9,64700.0,12.9391,12.9651,12.9391,12.9564,64700.0
2012-04-03 11:45:00,14.89,14.92,14.89,14.92,18100.0,12.9477,12.9738,12.9477,12.9738,18100.0
2012-04-03 11:50:00,14.92,14.94,14.91,14.94,9100.0,12.9738,12.9912,12.9651,12.9912,9100.0
2012-04-03 11:55:00,14.94,14.94,14.88,14.89,150800.0,12.9912,12.9912,12.9391,12.9477,150800.0
2012-04-03 12:00:00,14.88,14.89,14.85,14.87,39200.0,12.9391,12.9477,12.913,12.9304,39200.0
2012-04-03 12:05:00,14.87,14.87,14.83,14.86,36900.0,12.9304,12.9304,12.8956,12.9217,36900.0
2012-04-03 12:10:00,14.87,14.87,14.83,14.86,80900.0,12.9304,12.9304,12.8956,12.9217,80900.0
2012-04-03 12:15:00,14.85,14.88,14.85,14.88,23300.0,12.913,12.9391,12.913,12.9391,23300.0
2012-04-03 12:20:00,14.88,14.88,14.85,14.85,85000.0,12.9391,12.9391,12.913,12.913,85000.0
2012-04-03 12:25:00,14.85,14.86,14.83,14.86,53700.0,12.913,12.9217,12.8956,12.9217,53700.0
2012-04-03 12:30:00,14.85,14.85,14.82,14.83,42000.0,12.913,12.913,12.8869,12.8956,42000.0
2012-04-03 12:35:00,14.83,14.85,14.81,14.85,31000.0,12.8956,12.913,12.8782,12.913,31000.0
2012-04-03 12:40:00,14.85,14.86,14.84,14.85,36000.0,12.913,12.9217,12.9043,12.913,36000.0
2012-04-03 12:45:00,14.84,14.85,14.84,14.85,17900.0,12.9043,12.913,12.9043,12.913,17900.0
2012-04-03 12:50:00,14.85,14.86,14.83,14.85,70800.0,12.913,12.9217,12.8956,12.913,70800.0
2012-04-03 12:55:00,14.84,14.86,14.83,14.85,21700.0,12.9043,12.9217,12.8956,12.913,21700.0
2012-04-03 13:00:00,14.85,14.86,14.83,14.86,36200.0,12.913,12.9217,12.8956,12.9217,36200.0
2012-04-03 13:05:00,14.86,14.86,14.84,14.85,21800.0,12.9217,12.9217,12.9043,12.913,21800.0
2012-04-03 13:10:00,14.85,14.86,14.84,14.85,33400.0,12.913,12.9217,12.9043,12.913,33400.0
2012-04-03 13:15:00,14.84,14.86,14.82,14.85,111300.0,12.9043,12.9217,12.8869,12.913,111300.0
2012-04-03 13:20:00,14.85,14.85,14.83,14.83,55000.0,12.913,12.913,12.8956,12.8956,55000.0
2012-04-03 13:25:00,14.84,14.86,14.83,14.84,40400.0,12.9043,12.9217,12.8956,12.9043,40400.0
2012-04-03 13:30:00,14.84,14.85,14.82,14.83,61400.0,12.9043,12.913,12.8869,12.8956,61400.0
2012-04-03 13:35:00,14.83,14.85,14.82,14.84,60700.0,12.8956,12.913,12.8869,12.9043,60700.0
2012-04-03 13:40:00,14.84,14.84,14.79,14.82,134300.0,12.9043,12.9043,12.8608,12.8869,134300.0
2012-04-03 13:45:00,14.81,14.83,14.81,14.83,54800.0,12.8782,12.8956,12.8782,12.8956,54800.0
2012-04-03 13:50:00,14.83,14.84,14.79,14.82,115800.0,12.8956,12.9043,12.8608,12.8869,115800.0
2012-04-03 13:55:00,14.83,14.85,14.82,14.84,63600.0,12.8956,12.913,12.8869,12.9043,63600.0
2012-04-03 14:00:00,14.84,14.84,14.77,14.79,165900.0,12.9043,12.9043,12.8434,12.8608,165900.0
2012-04-03 14:05:00,14.79,14.81,14.75,14.77,174100.0,12.8608,12.8782,12.826,12.8434,174100.0
2012-04-03 14:10:00,14.77,14.78,14.71,14.75,327500.0,12.8434,12.8521,12.7912,12.826,327500.0
2012-04-03 14:15:00,14.75,14.77,14.7,14.77,171800.0,12.826,12.8434,12.7825,12.8434,171800.0
2012-04-03 14:20:00,14.77,14.78,14.75,14.78,119800.0,12.8434,12.8521,12.826,12.8521,119800.0
2012-04-03 14:25:00,14.78,14.79,14.75,14.77,87500.0,12.8521,12.8608,12.826,12.8434,87500.0
2012-04-03 14:30:00,14.77,14.81,14.76,14.8,83500.0,12.8434,12.8782,12.8347,12.8695,83500.0
2012-04-03 14:35:00,14.8,14.81,14.75,14.75,106400.0,12.8695,12.8782,12.826,12.826,106400.0
2012-04-03 14:40:00,14.75,14.8,14.75,14.77,124900.0,12.826,12.8695,12.826,12.8434,124900.0
2012-04-03 14:45:00,14.77,14.79,14.74,14.77,137100.0,12.8434,12.8608,12.8173,12.8434,137100.0
2012-04-03 14:50:00,14.78,14.8,14.75,14.79,163600.0,12.8521,12.8695,12.826,12.8608,163600.0
2012-04-03 14:55:00,14.8,14.81,14.74,14.77,320000.0,12.8695,12.8782,12.8173,12.8434,320000.0
2012-04-03 15:00:00,14.77,14.8,14.75,14.78,245400.0,12.8434,12.8695,12.826,12.8521,245400.0
2012-04-03 15:05:00,14.79,14.82,14.77,14.79,250500.0,12.8608,12.8869,12.8434,12.8608,250500.0
2012-04-03 15:10:00,14.78,14.83,14.78,14.82,196300.0,12.8521,12.8956,12.8521,12.8869,196300.0
2012-04-03 15:15:00,14.82,14.86,14.79,14.83,202200.0,12.8869,12.9217,12.8608,12.8956,202200.0
2012-04-03 15:20:00,14.84,14.84,14.8,14.82,157700.0,12.9043,12.9043,12.8695,12.8869,157700.0
2012-04-03 15:25:00,14.82,14.83,14.8,14.82,121100.0,12.8869,12.8956,12.8695,12.8869,121100.0
2012-04-03 15:30:00,14.82,14.83,14.8,14.82,92100.0,12.8869,12.8956,12.8695,12.8869,92100.0
2012-04-03 15:35:00,14.82,14.84,14.8,14.82,171400.0,12.8869,12.9043,12.8695,12.8869,171400.0
2012-04-03 15:40:00,14.82,14.86,14.81,14.85,96800.0,12.8869,12.9217,12.8782,12.913,96800.0
2012-04-03 15:45:00,14.84,14.88,14.82,14.83,228400.0,12.9043,12.9391,12.8869,12.8956,228400.0
2012-04-03 15:50:00,14.83,14.85,14.82,14.84,194300.0,12.8956,12.913,12.8869,12.9043,194300.0
2012-04-03 15:55:00,14.84,14.84,14.82,14.83,311400.0,12.9043,12.9043,12.8869,12.8956,311400.0
2012-04-04 09:30:00,14.61,14.64,14.46,14.64,386500.0,12.7043,12.7304,12.5738,12.7304,386500.0
2012-04-04 09:35:00,14.64,14.73,14.56,14.57,284100.0,12.7304,12.8086,12.6608,12.6695,284100.0
2012-04-04 09:40:00,14.57,14.58,14.47,14.57,391400.0,12.6695,12.6782,12.5825,12.6695,391400.0
2012-04-04 09:45:00,14.56,14.57,14.49,14.49,110600.0,12.6608,12.6695,12.5999,12.5999,110600.0
2012-04-04 09:50:00,14.49,14.58,14.49,14.58,247700.0,12.5999,12.6782,12.5999,12.6782,247700.0
2012-04-04 09:55:00,14.58,14.58,14.55,14.55,97100.0,12.6782,12.6782,12.6521,12.6521,97100.0
2012-04-04 10:00:00,14.55,14.6,14.5,14.58,322600.0,12.6521,12.6956,12.6086,12.6782,322600.0
2012-04-04 10:05:00,14.58,14.58,14.52,14.53,219700.0,12.6782,12.6782,12.626,12.6347,219700.0
2012-04-04 10:10:00,14.52,14.53,14.47,14.49,203900.0,12.626,12.6347,12.5825,12.5999,203900.0
2012-04-04 10:15:00,14.49,14.5,14.45,14.46,188900.0,12.5999,12.6086,12.5651,12.5738,188900.0
2012-04-04 10:20:00,14.46,14.47,14.41,14.42,138000.0,12.5738,12.5825,12.5304,12.5391,138000.0
2012-04-04 10:25:00,14.42,14.43,14.39,14.41,250800.0,12.5391,12.5477,12.513,12.5304,250800.0
2012-04-04 10:30:00,14.41,14.41,14.35,14.38,274400.0,12.5304,12.5304,12.4782,12.5043,274400.0
2012-04-04 10:35:00,14.38,14.41,14.32,14.39,207600.0,12.5043,12.5304,12.4521,12.513,207600.0
2012-04-04 10:40:00,14.38,14.39,14.31,14.35,154900.0,12.5043,12.513,12.4434,12.4782,154900.0
2012-04-04 10:45:00,14.34,14.34,14.3,14.32,73200.0,12.4695,12.4695,12.4347,12.4521,73200.0
2012-04-04 10:50:00,14.32,14.34,14.28,14.33,133400.0,12.4521,12.4695,12.4173,12.4608,133400.0
2012-04-04 10:55:00,14.34,14.35,14.32,14.32,66500.0,12.4695,12.4782,12.4521,12.4521,66500.0
2012-04-04 11:00:00,14.33,14.37,14.32,14.33,121900.0,12.4608,12.4956,12.4521,12.4608,121900.0
2012-04-04 11:05:00,14.32,14.39,14.31,14.39,356400.0,12.4521,12.513,12.4434,12.513,356400.0
2012-04-04 11:10:00,14.39,14.39,14.32,14.34,67400.0,12.513,12.513,12.4521,12.4695,67400.0
2012-04-04 11:15:00,14.34,14.39,14.34,14.36,253800.0,12.4695,12.513,12.4695,12.4869,253800.0
2012-04-04 11:20:00,14.36,14.44,14.36,14.43,148000.0,12.4869,12.5564,12.4869,12.5477,148000.0
2012-04-04 11:25:00,14.44,14.45,14.41,14.43,132400.0,12.5564,12.5651,12.5304,12.5477,132400.0
2012-04-04 11:30:00,14.43,14.45,14.43,14.45,228000.0,12.5477,12.5651,12.5477,12.5651,228000.0
2012-04-04 11:35:00,14.45,14.46,14.45,14.45,113700.0,12.5651,12.5738,12.5651,12.5651,113700.0
2012-04-04 11:40:00,14.45,14.46,14.42,14.45,218700.0,12.5651,12.5738,12.5391,12.5651,218700.0
2012-04-04 11:45:00,14.45,14.45,14.44,14.45,61300.0,12.5651,12.5651,12.5564,12.5651,61300.0
2012-04-04 11:50:00,14.45,14.45,14.44,14.45,72500.0,12.5651,12.5651,12.5564,12.5651,72500.0
2012-04-04 11:55:00,14.45,14.45,14.41,14.42,89600.0,12.5651,12.5651,12.5304,12.5391,89600.0
2012-04-04 12:00:00,14.42,14.45,14.41,14.41,155500.0,12.5391,12.5651,12.5304,12.5304,155500.0
2012-04-04 12:05:00,14.42,14.45,14.41,14.42,111400.0,12.5391,12.5651,12.5304,12.5391,111400.0
2012-04-04 12:10:00,14.43,14.45,14.42,14.44,187700.0,12.5477,12.5651,12.5391,12.5564,187700.0
2012-04-04 12:15:00,14.44,14.44,14.43,14.44,174900.0,12.5564,12.5564,12.5477,12.5564,174900.0
2012-04-04 12:20:00,14.44,14.44,14.39,14.39,172500.0,12.5564,12.5564,12.513,12.513,172500.0
2012-04-04 12:25:00,14.4,14.4,14.37,14.4,129400.0,12.5217,12.5217,12.4956,12.5217,129400.0
2012-04-04 12:30:00,14.4,14.4,14.38,14.4,126000.0,12.5217,12.5217,12.5043,12.5217,126000.0
2012-04-04 12:35:00,14.4,14.4,14.39,14.39,19100.0,12.5217,12.5217,12.513,12.513,19100.0
2012-04-04 12:40:00,14.39,14.4,14.37,14.38,142200.0,12.513,12.5217,12.4956,12.5043,142200.0
2012-04-04 12:45:00,14.37,14.38,14.34,14.35,84800.0,12.4956,12.5043,12.4695,12.4782,84800.0
2012-04-04 12:50:00,14.36,14.4,14.36,14.4,95600.0,12.4869,12.5217,12.4869,12.5217,95600.0
2012-04-04 12:55:00,14.39,14.4,14.39,14.39,33600.0,12.513,12.5217,12.513,12.513,33600.0
2012-04-04 13:00:00,14.4,14.4,14.38,14.39,229500.0,12.5217,12.5217,12.5043,12.513,229500.0
2012-04-04 13:05:00,14.38,14.39,14.37,14.37,46900.0,12.5043,12.513,12.4956,12.4956,46900.0
2012-04-04 13:10:00,14.37,14.38,14.37,14.37,57700.0,12.4956,12.5043,12.4956,12.4956,57700.0
2012-04-04 13:15:00,14.37,14.38,14.35,14.38,154000.0,12.4956,12.5043,12.4782,12.5043,154000.0
2012-04-04 13:20:00,14.37,14.38,14.36,14.36,71100.0,12.4956,12.5043,12.4869,12.4869,71100.0
2012-04-04 13:25:00,14.36,14.37,14.35,14.36,142300.0,12.4869,12.4956,12.4782,12.4869,142300.0
2012-04-04 13:30:00,14.36,14.37,14.35,14.37,102900.0,12.4869,12.4956,12.4782,12.4956,102900.0
2012-04-04 13:35:00,14.37,14.37,14.33,14.35,105600.0,12.4956,12.4956,12.4608,12.4782,105600.0
2012-04-04 13:40:00,14.36,14.37,14.35,14.35,126800.0,12.4869,12.4956,12.4782,12.4782,126800.0
2012-04-04 13:45:00,14.36,14.37,14.35,14.37,43400.0,12.4869,12.4956,12.4782,12.4956,43400.0
2012-04-04 13:50:00,14.37,14.37,14.36,14.37,34700.0,12.4956,12.4956,12.4869,12.4956,34700.0
2012-04-04 13:55:00,14.36,14.4,14.36,14.39,112700.0,12.4869,12.5217,12.4869,12.513,112700.0
2012-04-04 14:00:00,14.4,14.4,14.39,14.39,98300.0,12.5217,12.5217,12.513,12.513,98300.0
2012-04-04 14:05:00,14.4,14.4,14.37,14.37,70300.0,12.5217,12.5217,12.4956,12.4956,70300.0
2012-04-04 14:10:00,14.37,14.4,14.37,14.39,84100.0,12.4956,12.5217,12.4956,12.513,84100.0
2012-04-04 14:15:00,14.39,14.4,14.37,14.39,70300.0,12.513,12.5217,12.4956,12.513,70300.0
2012-04-04 14:20:00,14.39,14.39,14.33,14.36,145500.0,12.513,12.513,12.4608,12.4869,145500.0
2012-04-04 14:25:00,14.36,14.37,14.34,14.36,145700.0,12.4869,12.4956,12.4695,12.4869,145700.0
2012-04-04 14:30:00,14.37,14.38,14.36,14.37,129100.0,12.4956,12.5043,12.4869,12.4956,129100.0
2012-04-04 14:35:00,14.38,14.4,14.38,14.4,162000.0,12.5043,12.5217,12.5043,12.5217,162000.0
2012-04-04 14:40:00,14.4,14.4,14.39,14.39,86500.0,12.5217,12.5217,12.513,12.513,86500.0
2012-04-04 14:45:00,14.4,14.43,14.39,14.39,161900.0,12.5217,12.5477,12.513,12.513,161900.0
2012-04-04 14:50:00,14.4,14.4,14.36,14.38,133800.0,12.5217,12.5217,12.4869,12.5043,133800.0
2012-04-04 14:55:00,14.38,14.4,14.38,14.4,202700.0,12.5043,12.5217,12.5043,12.5217,202700.0
2012-04-04 15:00:00,14.4,14.41,14.39,14.4,275200.0,12.5217,12.5304,12.513,12.5217,275200.0
2012-04-04 15:05:00,14.4,14.41,14.39,14.41,168700.0,12.5217,12.5304,12.513,12.5304,168700.0
2012-04-04 15:10:00,14.4,14.42,14.39,14.4,388400.0,12.5217,12.5391,12.513,12.5217,388400.0
2012-04-04 15:15:00,14.4,14.41,14.37,14.39,294700.0,12.5217,12.5304,12.4956,12.513,294700.0
2012-04-04 15:20:00,14.38,14.41,14.38,14.41,243300.0,12.5043,12.5304,12.5043,12.5304,243300.0
2012-04-04 15:25:00,14.41,14.42,14.39,14.39,198100.0,12.5304,12.5391,12.513,12.513,198100.0
2012-04-04 15:30:00,14.4,14.43,14.39,14.42,381600.0,12.5217,12.5477,12.513,12.5391,381600.0
2012-04-04 15:35:00,14.42,14.44,14.39,14.4,349100.0,12.5391,12.5564,12.513,12.5217,349100.0
2012-04-04 15:40:00,14.4,14.4,14.35,14.37,320700.0,12.5217,12.5217,12.4782,12.4956,320700.0
2012-04-04 15:45:00,14.37,14.4,14.34,14.35,601100.0,12.4956,12.5217,12.4695,12.4782,601100.0
2012-04-04 15:50:00,14.35,14.36,14.35,14.36,330000.0,12.4782,12.4869,12.4782,12.4869,330000.0
2012-04-04 15:55:00,14.36,14.36,14.31,14.32,1161600.0,12.4869,12.4869,12.4434,12.4521,1161600.0
2012-04-05 09:30:00,14.27,14.41,14.25,14.31,150500.0,12.4086,12.5304,12.3912,12.4434,150500.0
2012-04-05 09:35:00,14.31,14.33,14.25,14.33,160100.0,12.4434,12.4608,12.3912,12.4608,160100.0
2012-04-05 09:40:00,14.33,14.4,14.31,14.4,227600.0,12.4608,12.5217,12.4434,12.5217,227600.0
2012-04-05 09:45:00,14.39,14.4,14.35,14.36,70100.0,12.513,12.5217,12.4782,12.4869,70100.0
2012-04-05 09:50:00,14.36,14.37,14.3,14.3,77300.0,12.4869,12.4956,12.4347,12.4347,77300.0
2012-04-05 09:55:00,14.31,14.31,14.26,14.27,203300.0,12.4434,12.4434,12.3999,12.4086,203300.0
2012-04-05 10:00:00,14.27,14.33,14.26,14.28,158700.0,12.4086,12.4608,12.3999,12.4173,158700.0
2012-04-05 10:05:00,14.29,14.33,14.28,14.31,247400.0,12.426,12.4608,12.4173,12.4434,247400.0
2012-04-05 10:10:00,14.31,14.32,14.26,14.27,219700.0,12.4434,12.4521,12.3999,12.4086,219700.0
2012-04-05 10:15:00,14.26,14.28,14.21,14.25,303800.0,12.3999,12.4173,12.3564,12.3912,303800.0
2012-04-05 10:20:00,14.26,14.26,14.24,14.25,101000.0,12.3999,12.3999,12.3825,12.3912,101000.0
2012-04-05 10:25:00,14.24,14.27,14.2,14.21,154000.0,12.3825,12.4086,12.3478,12.3564,154000.0
2012-04-05 10:30:00,14.21,14.21,14.2,14.2,88000.0,12.3564,12.3564,12.3478,12.3478,88000.0
2012-04-05 10:35:00,14.2,14.21,14.17,14.2,243300.0,12.3478,12.3564,12.3217,12.3478,243300.0
2012-04-05 10:40:00,14.19,14.25,14.19,14.24,366900.0,12.3391,12.3912,12.3391,12.3825,366900.0
2012-04-05 10:45:00,14.24,14.24,14.19,14.21,144500.0,12.3825,12.3825,12.3391,12.3564,144500.0
2012-04-05 10:50:00,14.21,14.22,14.19,14.22,102900.0,12.3564,12.3651,12.3391,12.3651,102900.0
2012-04-05 10:55:00,14.21,14.23,14.2,14.23,109500.0,12.3564,12.3738,12.3478,12.3738,109500.0
2012-04-05 11:00:00,14.23,14.25,14.2,14.21,111700.0,12.3738,12.3912,12.3478,12.3564,111700.0
2012-04-05 11:05:00,14.21,14.22,14.16,14.17,148400.0,12.3564,12.3651,12.313,12.3217,148400.0
2012-04-05 11:10:00,14.17,14.18,14.16,14.17,80700.0,12.3217,12.3304,12.313,12.3217,80700.0
2012-04-05 11:15:00,14.17,14.17,14.1,14.1,137200.0,12.3217,12.3217,12.2608,12.2608,137200.0
2012-04-05 11:20:00,14.1,14.11,14.1,14.11,73500.0,12.2608,12.2695,12.2608,12.2695,73500.0
2012-04-05 11:25:00,14.11,14.11,14.1,14.11,44800.0,12.2695,12.2695,12.2608,12.2695,44800.0
2012-04-05 11:30:00,14.11,14.11,14.04,14.04,286400.0,12.2695,12.2695,12.2086,12.2086,286400.0
2012-04-05 11:35:00,14.04,14.05,13.99,14.02,352700.0,12.2086,12.2173,12.1651,12.1912,352700.0
2012-04-05 11:40:00,14.02,14.07,14.02,14.04,321600.0,12.1912,12.2347,12.1912,12.2086,321600.0
2012-04-05 11:45:00,14.04,14.06,14.03,14.04,175100.0,12.2086,12.226,12.1999,12.2086,175100.0
2012-04-05 11:50:00,14.04,14.06,14.02,14.04,229900.0,12.2086,12.226,12.1912,12.2086,229900.0
2012-04-05 11:55:00,14.04,14.07,14.04,14.06,175200.0,12.2086,12.2347,12.2086,12.226,175200.0
2012-04-05 12:00:00,14.06,14.07,14.02,14.06,219700.0,12.226,12.2347,12.1912,12.226,219700.0
2012-04-05 12:05:00,14.06,14.1,14.05,14.09,206200.0,12.226,12.2608,12.2173,12.2521,206200.0
2012-04-05 12:10:00,14.09,14.09,14.08,14.09,100300.0,12.2521,12.2521,12.2434,12.2521,100300.0
2012-04-05 12:15:00,14.09,14.09,14.04,14.06,145100.0,12.2521,12.2521,12.2086,12.226,145100.0
2012-04-05 12:20:00,14.06,14.07,14.03,14.07,158900.0,12.226,12.2347,12.1999,12.2347,158900.0
2012-04-05 12:25:00,14.07,14.07,14.02,14.02,134700.0,12.2347,12.2347,12.1912,12.1912,134700.0
2012-04-05 12:30:00,14.03,14.03,13.99,14.02,208900.0,12.1999,12.1999,12.1651,12.1912,208900.0
2012-04-05 12:35:00,14.02,14.02,14.0,14.01,95800.0,12.1912,12.1912,12.1738,12.1825,95800.0
2012-04-05 12:40:00,14.01,14.05,14.0,14.05,267000.0,12.1825,12.2173,12.1738,12.2173,267000.0
2012-04-05 12:45:00,14.04,14.05,14.04,14.04,16900.0,12.2086,12.2173,12.2086,12.2086,16900.0
2012-04-05 12:50:00,14.05,14.05,14.04,14.04,50200.0,12.2173,12.2173,12.2086,12.2086,50200.0
2012-04-05 12:55:00,14.04,14.05,14.01,14.01,177400.0,12.2086,12.2173,12.1825,12.1825,177400.0
2012-04-05 13:00:00,14.01,14.02,14.0,14.01,86600.0,12.1825,12.1912,12.1738,12.1825,86600.0
2012-04-05 13:05:00,14.01,14.01,14.0,14.01,70900.0,12.1825,12.1825,12.1738,12.1825,70900.0
2012-04-05 13:10:00,14.01,14.01,14.0,14.01,49100.0,12.1825,12.1825,12.1738,12.1825,49100.0
2012-04-05 13:15:00,14.01,14.06,14.01,14.04,345600.0,12.1825,12.226,12.1825,12.2086,345600.0
2012-04-05 13:20:00,14.02,14.05,14.01,14.03,167400.0,12.1912,12.2173,12.1825,12.1999,167400.0
2012-04-05 13:25:00,14.03,14.07,14.02,14.03,104700.0,12.1999,12.2347,12.1912,12.1999,104700.0
2012-04-05 13:30:00,14.04,14.04,14.01,14.01,97700.0,12.2086,12.2086,12.1825,12.1825,97700.0
2012-04-05 13:35:00,14.02,14.03,14.01,14.02,80000.0,12.1912,12.1999,12.1825,12.1912,80000.0
2012-04-05 13:40:00,14.02,14.04,14.02,14.03,94600.0,12.1912,12.2086,12.1912,12.1999,94600.0
2012-04-05 13:45:00,14.03,14.03,13.95,13.96,310800.0,12.1999,12.1999,12.1304,12.1391,310800.0
2012-04-05 13:50:00,13.96,13.96,13.93,13.95,259800.0,12.1391,12.1391,12.113,12.1304,259800.0
2012-04-05 13:55:00,13.95,13.96,13.92,13.96,215200.0,12.1304,12.1391,12.1043,12.1391,215200.0
2012-04-05 14:00:00,13.96,13.96,13.91,13.95,189900.0,12.1391,12.1391,12.0956,12.1304,189900.0
2012-04-05 14:05:00,13.95,13.98,13.95,13.98,166400.0,12.1304,12.1564,12.1304,12.1564,166400.0
2012-04-05 14:10:00,13.98,14.05,13.98,14.03,1021200.0,12.1564,12.2173,12.1564,12.1999,1021200.0
2012-04-05 14:15:00,14.03,14.05,14.01,14.03,395600.0,12.1999,12.2173,12.1825,12.1999,395600.0
2012-04-05 14:20:00,14.04,14.04,14.03,14.04,125000.0,12.2086,12.2086,12.1999,12.2086,125000.0
2012-04-05 14:25:00,14.04,14.04,14.01,14.02,83500.0,12.2086,12.2086,12.1825,12.1912,83500.0
2012-04-05 14:30:00,14.02,14.02,14.01,14.02,168400.0,12.1912,12.1912,12.1825,12.1912,168400.0
2012-04-05 14:35:00,14.02,14.02,14.0,14.0,102400.0,12.1912,12.1912,12.1738,12.1738,102400.0
2012-04-05 14:40:00,14.01,14.02,14.0,14.02,206600.0,12.1825,12.1912,12.1738,12.1912,206600.0
2012-04-05 14:45:00,14.02,14.04,14.0,14.04,149800.0,12.1912,12.2086,12.1738,12.2086,149800.0
2012-04-05 14:50:00,14.04,14.09,14.03,14.08,127900.0,12.2086,12.2521,12.1999,12.2434,127900.0
2012-04-05 14:55:00,14.08,14.11,14.07,14.11,219900.0,12.2434,12.2695,12.2347,12.2695,219900.0
2012-04-05 15:00:00,14.1,14.11,14.1,14.1,40200.0,12.2608,12.2695,12.2608,12.2608,40200.0
2012-04-05 15:05:00,14.11,14.11,14.1,14.11,207100.0,12.2695,12.2695,12.2608,12.2695,207100.0
2012-04-05 15:10:00,14.11,14.11,14.08,14.09,303600.0,12.2695,12.2695,12.2434,12.2521,303600.0
2012-04-05 15:15:00,14.09,14.11,14.09,14.11,221100.0,12.2521,12.2695,12.2521,12.2695,221100.0
2012-04-05 15:20:00,14.11,14.11,14.1,14.11,129400.0,12.2695,12.2695,12.2608,12.2695,129400.0
2012-04-05 15:25:00,14.1,14.11,14.09,14.1,303100.0,12.2608,12.2695,12.2521,12.2608,303100.0
2012-04-05 15:30:00,14.09,14.1,14.06,14.06,261000.0,12.2521,12.2608,12.226,12.226,261000.0
2012-04-05 15:35:00,14.07,14.11,14.06,14.09,849100.0,12.2347,12.2695,12.226,12.2521,849100.0
2012-04-05 15:40:00,14.09,14.09,14.07,14.08,163000.0,12.2521,12.2521,12.2347,12.2434,163000.0
2012-04-05 15:45:00,14.08,14.09,14.05,14.06,546600.0,12.2434,12.2521,12.2173,12.226,546600.0
2012-04-05 15:50:00,14.06,14.06,14.04,14.04,460600.0,12.226,12.226,12.2086,12.2086,460600.0
2012-04-05 15:55:00,14.04,14.05,14.02,14.04,845900.0,12.2086,12.2173,12.1912,12.2086,845900.0
2012-04-09 09:30:00,13.81,14.01,13.8,14.0,275300.0,12.0086,12.1825,11.9999,12.1738,275300.0
2012-04-09 09:35:00,14.0,14.05,13.97,14.01,314700.0,12.1738,12.2173,12.1478,12.1825,314700.0
2012-04-09 09:40:00,14.04,14.07,14.0,14.02,224500.0,12.2086,12.2347,12.1738,12.1912,224500.0
2012-04-09 09:45:00,14.01,14.08,14.01,14.06,234300.0,12.1825,12.2434,12.1825,12.226,234300.0
2012-04-09 09:50:00,14.06,14.12,14.04,14.12,134700.0,12.226,12.2782,12.2086,12.2782,134700.0
2012-04-09 09:55:00,14.11,14.19,14.09,14.19,219000.0,12.2695,12.3391,12.2521,12.3391,219000.0
2012-04-09 10:00:00,14.2,14.28,14.19,14.24,298800.0,12.3478,12.4173,12.3391,12.3825,298800.0
2012-04-09 10:05:00,14.24,14.25,14.11,14.11,147500.0,12.3825,12.3912,12.2695,12.2695,147500.0
2012-04-09 10:10:00,14.12,14.19,14.12,14.15,188700.0,12.2782,12.3391,12.2782,12.3043,188700.0
2012-04-09 10:15:00,14.16,14.17,14.12,14.13,145100.0,12.313,12.3217,12.2782,12.2869,145100.0
2012-04-09 10:20:00,14.13,14.16,14.08,14.15,239900.0,12.2869,12.313,12.2434,12.3043,239900.0
2012-04-09 10:25:00,14.16,14.19,14.12,14.17,139100.0,12.313,12.3391,12.2782,12.3217,139100.0
2012-04-09 10:30:00,14.18,14.18,14.14,14.14,57300.0,12.3304,12.3304,12.2956,12.2956,57300.0
2012-04-09 10:35:00,14.14,14.16,14.14,14.14,64600.0,12.2956,12.313,12.2956,12.2956,64600.0
2012-04-09 10:40:00,14.14,14.17,14.14,14.16,49400.0,12.2956,12.3217,12.2956,12.313,49400.0
2012-04-09 10:45:00,14.17,14.18,14.15,14.18,59000.0,12.3217,12.3304,12.3043,12.3304,59000.0
2012-04-09 10:50:00,14.17,14.21,14.15,14.21,105700.0,12.3217,12.3564,12.3043,12.3564,105700.0
2012-04-09 10:55:00,14.21,14.23,14.2,14.22,72800.0,12.3564,12.3738,12.3478,12.3651,72800.0
2012-04-09 11:00:00,14.22,14.25,14.2,14.25,107700.0,12.3651,12.3912,12.3478,12.3912,107700.0
2012-04-09 11:05:00,14.24,14.27,14.23,14.27,120400.0,12.3825,12.4086,12.3738,12.4086,120400.0
2012-04-09 11:10:00,14.26,14.27,14.18,14.2,105000.0,12.3999,12.4086,12.3304,12.3478,105000.0
2012-04-09 11:15:00,14.21,14.27,14.19,14.27,187800.0,12.3564,12.4086,12.3391,12.4086,187800.0
2012-04-09 11:20:00,14.27,14.29,14.26,14.29,137300.0,12.4086,12.426,12.3999,12.426,137300.0
2012-04-09 11:25:00,14.29,14.29,14.27,14.27,78400.0,12.426,12.426,12.4086,12.4086,78400.0
2012-04-09 11:30:00,14.27,14.32,14.26,14.31,124100.0,12.4086,12.4521,12.3999,12.4434,124100.0
2012-04-09 11:35:00,14.32,14.32,14.27,14.28,92500.0,12.4521,12.4521,12.4086,12.4173,92500.0
2012-04-09 11:40:00,14.28,14.3,14.27,14.28,258800.0,12.4173,12.4347,12.4086,12.4173,258800.0
2012-04-09 11:45:00,14.28,14.29,14.27,14.29,53600.0,12.4173,12.426,12.4086,12.426,53600.0
2012-04-09 11:50:00,14.29,14.3,14.28,14.28,30200.0,12.426,12.4347,12.4173,12.4173,30200.0
2012-04-09 11:55:00,14.28,14.29,14.28,14.29,33500.0,12.4173,12.426,12.4173,12.426,33500.0
2012-04-09 12:00:00,14.28,14.29,14.27,14.28,63900.0,12.4173,12.426,12.4086,12.4173,63900.0
2012-04-09 12:05:00,14.28,14.29,14.27,14.29,46200.0,12.4173,12.426,12.4086,12.426,46200.0
2012-04-09 12:10:00,14.29,14.32,14.28,14.31,78700.0,12.426,12.4521,12.4173,12.4434,78700.0
2012-04-09 12:15:00,14.31,14.32,14.31,14.32,30800.0,12.4434,12.4521,12.4434,12.4521,30800.0
2012-04-09 12:20:00,14.32,14.32,14.31,14.31,46800.0,12.4521,12.4521,12.4434,12.4434,46800.0
2012-04-09 12:25:00,14.32,14.32,14.31,14.32,7600.0,12.4521,12.4521,12.4434,12.4521,7600.0
2012-04-09 12:30:00,14.32,14.33,14.3,14.32,65700.0,12.4521,12.4608,12.4347,12.4521,65700.0
2012-04-09 12:35:00,14.32,14.37,14.31,14.36,50200.0,12.4521,12.4956,12.4434,12.4869,50200.0
2012-04-09 12:40:00,14.35,14.36,14.35,14.36,30900.0,12.4782,12.4869,12.4782,12.4869,30900.0
2012-04-09 12:45:00,14.36,14.36,14.35,14.35,6000.0,12.4869,12.4869,12.4782,12.4782,6000.0
2012-04-09 12:50:00,14.36,14.36,14.34,14.34,65400.0,12.4869,12.4869,12.4695,12.4695,65400.0
2012-04-09 12:55:00,14.34,14.36,14.34,14.36,41400.0,12.4695,12.4869,12.4695,12.4869,41400.0
2012-04-09 13:00:00,14.35,14.36,14.34,14.36,41200.0,12.4782,12.4869,12.4695,12.4869,41200.0
2012-04-09 13:05:00,14.35,14.36,14.35,14.35,19500.0,12.4782,12.4869,12.4782,12.4782,19500.0
2012-04-09 13:10:00,14.35,14.37,14.35,14.37,57600.0,12.4782,12.4956,12.4782,12.4956,57600.0
2012-04-09 13:15:00,14.37,14.37,14.29,14.33,176400.0,12.4956,12.4956,12.426,12.4608,176400.0
2012-04-09 13:20:00,14.33,14.36,14.32,14.35,69200.0,12.4608,12.4869,12.4521,12.4782,69200.0
2012-04-09 13:25:00,14.35,14.36,14.34,14.34,69300.0,12.4782,12.4869,12.4695,12.4695,69300.0
2012-04-09 13:30:00,14.35,14.4,14.34,14.39,73900.0,12.4782,12.5217,12.4695,12.513,73900.0
2012-04-09 13:35:00,14.4,14.43,14.39,14.43,43700.0,12.5217,12.5477,12.513,12.5477,43700.0
2012-04-09 13:40:00,14.43,14.44,14.41,14.43,105500.0,12.5477,12.5564,12.5304,12.5477,105500.0
2012-04-09 13:45:00,14.42,14.47,14.42,14.47,127100.0,12.5391,12.5825,12.5391,12.5825,127100.0
2012-04-09 13:50:00,14.47,14.54,14.46,14.53,90400.0,12.5825,12.6434,12.5738,12.6347,90400.0
2012-04-09 13:55:00,14.54,14.61,14.53,14.61,378800.0,12.6434,12.7043,12.6347,12.7043,378800.0
2012-04-09 14:00:00,14.61,14.61,14.52,14.53,146800.0,12.7043,12.7043,12.626,12.6347,146800.0
2012-04-09 14:05:00,14.52,14.56,14.51,14.56,92700.0,12.626,12.6608,12.6173,12.6608,92700.0
2012-04-09 14:10:00,14.56,14.56,14.51,14.51,122600.0,12.6608,12.6608,12.6173,12.6173,122600.0
2012-04-09 14:15:00,14.51,14.58,14.5,14.57,398800.0,12.6173,12.6782,12.6086,12.6695,398800.0
2012-04-09 14:20:00,14.57,14.6,14.56,14.6,116800.0,12.6695,12.6956,12.6608,12.6956,116800.0
2012-04-09 14:25:00,14.6,14.63,14.58,14.6,202600.0,12.6956,12.7217,12.6782,12.6956,202600.0
2012-04-09 14:30:00,14.6,14.67,14.58,14.65,323400.0,12.6956,12.7564,12.6782,12.7391,323400.0
2012-04-09 14:35:00,14.65,14.69,14.64,14.68,248300.0,12.7391,12.7738,12.7304,12.7651,248300.0
2012-04-09 14:40:00,14.68,14.7,14.68,14.69,121100.0,12.7651,12.7825,12.7651,12.7738,121100.0
2012-04-09 14:45:00,14.7,14.72,14.69,14.71,122100.0,12.7825,12.7999,12.7738,12.7912,122100.0
2012-04-09 14:50:00,14.71,14.76,14.71,14.74,215700.0,12.7912,12.8347,12.7912,12.8173,215700.0
2012-04-09 14:55:00,14.74,14.74,14.72,14.73,111500.0,12.8173,12.8173,12.7999,12.8086,111500.0
2012-04-09 15:00:00,14.72,14.73,14.69,14.71,236100.0,12.7999,12.8086,12.7738,12.7912,236100.0
2012-04-09 15:05:00,14.71,14.71,14.69,14.7,101800.0,12.7912,12.7912,12.7738,12.7825,101800.0
2012-04-09 15:10:00,14.69,14.7,14.66,14.66,319000.0,12.7738,12.7825,12.7477,12.7477,319000.0
2012-04-09 15:15:00,14.66,14.68,14.66,14.67,159800.0,12.7477,12.7651,12.7477,12.7564,159800.0
2012-04-09 15:20:00,14.68,14.71,14.67,14.69,299500.0,12.7651,12.7912,12.7564,12.7738,299500.0
2012-04-09 15:25:00,14.68,14.69,14.65,14.68,257800.0,12.7651,12.7738,12.7391,12.7651,257800.0
2012-04-09 15:30:00,14.67,14.68,14.65,14.68,301900.0,12.7564,12.7651,12.7391,12.7651,301900.0
2012-04-09 15:35:00,14.68,14.7,14.65,14.68,283800.0,12.7651,12.7825,12.7391,12.7651,283800.0
2012-04-09 15:40:00,14.68,14.71,14.66,14.71,344400.0,12.7651,12.7912,12.7477,12.7912,344400.0
2012-04-09 15:45:00,14.71,14.71,14.68,14.71,385000.0,12.7912,12.7912,12.7651,12.7912,385000.0
2012-04-09 15:50:00,14.71,14.71,14.69,14.7,386500.0,12.7912,12.7912,12.7738,12.7825,386500.0
2012-04-09 15:55:00,14.7,14.71,14.69,14.7,588500.0,12.7825,12.7912,12.7738,12.7825,588500.0
2012-04-10 09:30:00,14.65,14.77,14.65,14.72,187400.0,12.7391,12.8434,12.7391,12.7999,187400.0
2012-04-10 09:35:00,14.72,14.8,14.7,14.78,103500.0,12.7999,12.8695,12.7825,12.8521,103500.0
2012-04-10 09:40:00,14.78,14.78,14.7,14.71,153900.0,12.8521,12.8521,12.7825,12.7912,153900.0
2012-04-10 09:45:00,14.71,14.74,14.68,14.73,143400.0,12.7912,12.8173,12.7651,12.8086,143400.0
2012-04-10 09:50:00,14.73,14.79,14.69,14.79,151500.0,12.8086,12.8608,12.7738,12.8608,151500.0
2012-04-10 09:55:00,14.79,14.84,14.76,14.84,256500.0,12.8608,12.9043,12.8347,12.9043,256500.0
2012-04-10 10:00:00,14.84,14.84,14.66,14.68,241000.0,12.9043,12.9043,12.7477,12.7651,241000.0
2012-04-10 10:05:00,14.68,14.74,14.65,14.74,239100.0,12.7651,12.8173,12.7391,12.8173,239100.0
2012-04-10 10:10:00,14.74,14.74,14.65,14.67,214100.0,12.8173,12.8173,12.7391,12.7564,214100.0
2012-04-10 10:15:00,14.68,14.68,14.61,14.62,127600.0,12.7651,12.7651,12.7043,12.713,127600.0
2012-04-10 10:20:00,14.62,14.63,14.56,14.6,210000.0,12.713,12.7217,12.6608,12.6956,210000.0
2012-04-10 10:25:00,14.6,14.66,14.6,14.66,126600.0,12.6956,12.7477,12.6956,12.7477,126600.0
2012-04-10 10:30:00,14.66,14.66,14.61,14.65,113600.0,12.7477,12.7477,12.7043,12.7391,113600.0
2012-04-10 10:35:00,14.65,14.66,14.62,14.62,112000.0,12.7391,12.7477,12.713,12.713,112000.0
2012-04-10 10:40:00,14.63,14.63,14.62,14.63,34900.0,12.7217,12.7217,12.713,12.7217,34900.0
2012-04-10 10:45:00,14.63,14.67,14.61,14.66,244800.0,12.7217,12.7564,12.7043,12.7477,244800.0
2012-04-10 10:50:00,14.66,14.69,14.63,14.69,247500.0,12.7477,12.7738,12.7217,12.7738,247500.0
2012-04-10 10:55:00,14.69,14.69,14.65,14.68,213600.0,12.7738,12.7738,12.7391,12.7651,213600.0
2012-04-10 11:00:00,14.67,14.71,14.67,14.7,309900.0,12.7564,12.7912,12.7564,12.7825,309900.0
2012-04-10 11:05:00,14.7,14.71,14.64,14.65,110200.0,12.7825,12.7912,12.7304,12.7391,110200.0
2012-04-10 11:10:00,14.65,14.65,14.6,14.61,282600.0,12.7391,12.7391,12.6956,12.7043,282600.0
2012-04-10 11:15:00,14.61,14.61,14.59,14.6,187600.0,12.7043,12.7043,12.6869,12.6956,187600.0
2012-04-10 11:20:00,14.6,14.61,14.58,14.6,128600.0,12.6956,12.7043,12.6782,12.6956,128600.0
2012-04-10 11:25:00,14.61,14.63,14.6,14.62,91200.0,12.7043,12.7217,12.6956,12.713,91200.0
2012-04-10 11:30:00,14.62,14.64,14.6,14.61,132500.0,12.713,12.7304,12.6956,12.7043,132500.0
2012-04-10 11:35:00,14.61,14.62,14.6,14.62,84400.0,12.7043,12.713,12.6956,12.713,84400.0
2012-04-10 11:40:00,14.61,14.62,14.6,14.62,198900.0,12.7043,12.713,12.6956,12.713,198900.0
2012-04-10 11:45:00,14.62,14.62,14.6,14.61,212300.0,12.713,12.713,12.6956,12.7043,212300.0
2012-04-10 11:50:00,14.6,14.61,14.48,14.49,447100.0,12.6956,12.7043,12.5912,12.5999,447100.0
2012-04-10 11:55:00,14.49,14.5,14.46,14.48,146200.0,12.5999,12.6086,12.5738,12.5912,146200.0
2012-04-10 12:00:00,14.48,14.48,14.45,14.47,145800.0,12.5912,12.5912,12.5651,12.5825,145800.0
2012-04-10 12:05:00,14.47,14.49,14.44,14.45,267600.0,12.5825,12.5999,12.5564,12.5651,267600.0
2012-04-10 12:10:00,14.45,14.45,14.36,14.37,137300.0,12.5651,12.5651,12.4869,12.4956,137300.0
2012-04-10 12:15:00,14.36,14.44,14.34,14.44,284100.0,12.4869,12.5564,12.4695,12.5564,284100.0
2012-04-10 12:20:00,14.44,14.44,14.39,14.41,95200.0,12.5564,12.5564,12.513,12.5304,95200.0
2012-04-10 12:25:00,14.42,14.43,14.39,14.42,75500.0,12.5391,12.5477,12.513,12.5391,75500.0
2012-04-10 12:30:00,14.41,14.42,14.36,14.36,32600.0,12.5304,12.5391,12.4869,12.4869,32600.0
2012-04-10 12:35:00,14.36,14.38,14.33,14.33,66700.0,12.4869,12.5043,12.4608,12.4608,66700.0
2012-04-10 12:40:00,14.33,14.36,14.32,14.35,67200.0,12.4608,12.4869,12.4521,12.4782,67200.0
2012-04-10 12:45:00,14.35,14.35,14.29,14.3,106900.0,12.4782,12.4782,12.426,12.4347,106900.0
2012-04-10 12:50:00,14.3,14.3,14.26,14.28,82500.0,12.4347,12.4347,12.3999,12.4173,82500.0
2012-04-10 12:55:00,14.28,14.29,14.26,14.29,39600.0,12.4173,12.426,12.3999,12.426,39600.0
2012-04-10 13:00:00,14.29,14.3,14.27,14.29,105600.0,12.426,12.4347,12.4086,12.426,105600.0
2012-04-10 13:05:00,14.29,14.3,14.25,14.25,59600.0,12.426,12.4347,12.3912,12.3912,59600.0
2012-04-10 13:10:00,14.26,14.26,14.2,14.23,87400.0,12.3999,12.3999,12.3478,12.3738,87400.0
2012-04-10 13:15:00,14.23,14.24,14.16,14.18,112200.0,12.3738,12.3825,12.313,12.3304,112200.0
2012-04-10 13:20:00,14.17,14.21,14.15,14.2,87100.0,12.3217,12.3564,12.3043,12.3478,87100.0
2012-04-10 13:25:00,14.2,14.21,14.18,14.2,65800.0,12.3478,12.3564,12.3304,12.3478,65800.0
2012-04-10 13:30:00,14.2,14.2,14.15,14.18,114200.0,12.3478,12.3478,12.3043,12.3304,114200.0
2012-04-10 13:35:00,14.17,14.2,14.15,14.19,93200.0,12.3217,12.3478,12.3043,12.3391,93200.0
2012-04-10 13:40:00,14.19,14.21,14.17,14.19,65700.0,12.3391,12.3564,12.3217,12.3391,65700.0
2012-04-10 13:45:00,14.18,14.25,14.18,14.24,63700.0,12.3304,12.3912,12.3304,12.3825,63700.0
2012-04-10 13:50:00,14.24,14.25,14.21,14.21,37200.0,12.3825,12.3912,12.3564,12.3564,37200.0
2012-04-10 13:55:00,14.21,14.22,14.2,14.2,52000.0,12.3564,12.3651,12.3478,12.3478,52000.0
2012-04-10 14:00:00,14.2,14.23,14.18,14.21,79000.0,12.3478,12.3738,12.3304,12.3564,79000.0
2012-04-10 14:05:00,14.21,14.24,14.2,14.22,53700.0,12.3564,12.3825,12.3478,12.3651,53700.0
2012-04-10 14:10:00,14.23,14.24,14.2,14.2,77300.0,12.3738,12.3825,12.3478,12.3478,77300.0
2012-04-10 14:15:00,14.2,14.22,14.17,14.18,88500.0,12.3478,12.3651,12.3217,12.3304,88500.0
2012-04-10 14:20:00,14.18,14.21,14.15,14.19,120500.0,12.3304,12.3564,12.3043,12.3391,120500.0
2012-04-10 14:25:00,14.19,14.21,14.17,14.19,124300.0,12.3391,12.3564,12.3217,12.3391,124300.0
2012-04-10 14:30:00,14.19,14.19,14.13,14.17,230200.0,12.3391,12.3391,12.2869,12.3217,230200.0
2012-04-10 14:35:00,14.17,14.19,14.12,14.13,90400.0,12.3217,12.3391,12.2782,12.2869,90400.0
2012-04-10 14:40:00,14.14,14.17,14.14,14.16,123500.0,12.2956,12.3217,12.2956,12.313,123500.0
2012-04-10 14:45:00,14.17,14.21,14.16,14.21,82600.0,12.3217,12.3564,12.313,12.3564,82600.0
2012-04-10 14:50:00,14.21,14.22,14.19,14.21,74400.0,12.3564,12.3651,12.3391,12.3564,74400.0
2012-04-10 14:55:00,14.21,14.23,14.2,14.21,93300.0,12.3564,12.3738,12.3478,12.3564,93300.0
2012-04-10 15:00:00,14.2,14.22,14.2,14.21,182200.0,12.3478,12.3651,12.3478,12.3564,182200.0
2012-04-10 15:05:00,14.21,14.22,14.15,14.17,170800.0,12.3564,12.3651,12.3043,12.3217,170800.0
2012-04-10 15:10:00,14.17,14.18,14.14,14.14,89200.0,12.3217,12.3304,12.2956,12.2956,89200.0
2012-04-10 15:15:00,14.14,14.15,14.11,14.15,155600.0,12.2956,12.3043,12.2695,12.3043,155600.0
2012-04-10 15:20:00,14.14,14.14,14.11,14.13,100900.0,12.2956,12.2956,12.2695,12.2869,100900.0
2012-04-10 15:25:00,14.13,14.15,14.1,14.11,122400.0,12.2869,12.3043,12.2608,12.2695,122400.0
2012-04-10 15:30:00,14.11,14.11,14.07,14.07,286000.0,12.2695,12.2695,12.2347,12.2347,286000.0
2012-04-10 15:35:00,14.07,14.09,14.06,14.08,121200.0,12.2347,12.2521,12.226,12.2434,121200.0
2012-04-10 15:40:00,14.07,14.08,14.05,14.05,127900.0,12.2347,12.2434,12.2173,12.2173,127900.0
2012-04-10 15:45:00,14.05,14.06,14.04,14.04,245600.0,12.2173,12.226,12.2086,12.2086,245600.0
2012-04-10 15:50:00,14.04,14.05,14.04,14.05,217200.0,12.2086,12.2173,12.2086,12.2173,217200.0
2012-04-10 15:55:00,14.05,14.07,14.04,14.05,504200.0,12.2173,12.2347,12.2086,12.2173,504200.0
2012-04-11 09:30:00,14.23,14.8,14.23,14.74,593700.0,12.3738,12.8695,12.3738,12.8173,593700.0
2012-04-11 09:35:00,14.73,14.74,14.63,14.64,339600.0,12.8086,12.8173,12.7217,12.7304,339600.0
2012-04-11 09:40:00,14.66,14.67,14.62,14.65,226200.0,12.7477,12.7564,12.713,12.7391,226200.0
2012-04-11 09:45:00,14.66,14.66,14.55,14.61,201200.0,12.7477,12.7477,12.6521,12.7043,201200.0
2012-04-11 09:50:00,14.6,14.69,14.58,14.68,442000.0,12.6956,12.7738,12.6782,12.7651,442000.0
2012-04-11 09:55:00,14.67,14.75,14.67,14.73,275300.0,12.7564,12.826,12.7564,12.8086,275300.0
2012-04-11 10:00:00,14.72,14.8,14.7,14.79,249200.0,12.7999,12.8695,12.7825,12.8608,249200.0
2012-04-11 10:05:00,14.79,14.83,14.76,14.77,174600.0,12.8608,12.8956,12.8347,12.8434,174600.0
2012-04-11 10:10:00,14.76,14.79,14.75,14.75,89200.0,12.8347,12.8608,12.826,12.826,89200.0
2012-04-11 10:15:00,14.76,14.8,14.75,14.76,126000.0,12.8347,12.8695,12.826,12.8347,126000.0
2012-04-11 10:20:00,14.76,14.8,14.74,14.78,162300.0,12.8347,12.8695,12.8173,12.8521,162300.0
2012-04-11 10:25:00,14.79,14.8,14.76,14.8,101000.0,12.8608,12.8695,12.8347,12.8695,101000.0
2012-04-11 10:30:00,14.8,14.89,14.79,14.88,209900.0,12.8695,12.9477,12.8608,12.9391,209900.0
2012-04-11 10:35:00,14.88,14.9,14.84,14.9,150200.0,12.9391,12.9564,12.9043,12.9564,150200.0
2012-04-11 10:40:00,14.9,14.9,14.83,14.84,131900.0,12.9564,12.9564,12.8956,12.9043,131900.0
2012-04-11 10:45:00,14.84,14.85,14.82,14.83,272700.0,12.9043,12.913,12.8869,12.8956,272700.0
2012-04-11 10:50:00,14.84,14.86,14.79,14.81,117600.0,12.9043,12.9217,12.8608,12.8782,117600.0
2012-04-11 10:55:00,14.81,14.84,14.79,14.82,170800.0,12.8782,12.9043,12.8608,12.8869,170800.0
2012-04-11 11:00:00,14.82,14.82,14.76,14.76,79600.0,12.8869,12.8869,12.8347,12.8347,79600.0
2012-04-11 11:05:00,14.77,14.77,14.74,14.76,68100.0,12.8434,12.8434,12.8173,12.8347,68100.0
2012-04-11 11:10:00,14.76,14.76,14.68,14.69,74000.0,12.8347,12.8347,12.7651,12.7738,74000.0
2012-04-11 11:15:00,14.69,14.7,14.68,14.69,53600.0,12.7738,12.7825,12.7651,12.7738,53600.0
2012-04-11 11:20:00,14.69,14.69,14.65,14.68,81500.0,12.7738,12.7738,12.7391,12.7651,81500.0
2012-04-11 11:25:00,14.68,14.69,14.66,14.67,71000.0,12.7651,12.7738,12.7477,12.7564,71000.0
2012-04-11 11:30:00,14.67,14.71,14.66,14.7,65100.0,12.7564,12.7912,12.7477,12.7825,65100.0
2012-04-11 11:35:00,14.7,14.72,14.66,14.66,52600.0,12.7825,12.7999,12.7477,12.7477,52600.0
2012-04-11 11:40:00,14.66,14.68,14.64,14.65,52600.0,12.7477,12.7651,12.7304,12.7391,52600.0
2012-04-11 11:45:00,14.65,14.67,14.6,14.61,63300.0,12.7391,12.7564,12.6956,12.7043,63300.0
2012-04-11 11:50:00,14.61,14.63,14.61,14.62,32100.0,12.7043,12.7217,12.7043,12.713,32100.0
2012-04-11 11:55:00,14.62,14.64,14.61,14.63,49200.0,12.713,12.7304,12.7043,12.7217,49200.0
2012-04-11 12:00:00,14.63,14.67,14.63,14.64,67000.0,12.7217,12.7564,12.7217,12.7304,67000.0
2012-04-11 12:05:00,14.63,14.64,14.61,14.63,61400.0,12.7217,12.7304,12.7043,12.7217,61400.0
2012-04-11 12:10:00,14.64,14.64,14.62,14.64,21800.0,12.7304,12.7304,12.713,12.7304,21800.0
2012-04-11 12:15:00,14.64,14.67,14.64,14.66,52300.0,12.7304,12.7564,12.7304,12.7477,52300.0
2012-04-11 12:20:00,14.67,14.67,14.65,14.66,52200.0,12.7564,12.7564,12.7391,12.7477,52200.0
2012-04-11 12:25:00,14.66,14.68,14.66,14.67,36000.0,12.7477,12.7651,12.7477,12.7564,36000.0
2012-04-11 12:30:00,14.66,14.66,14.63,14.64,47200.0,12.7477,12.7477,12.7217,12.7304,47200.0
2012-04-11 12:35:00,14.64,14.65,14.62,14.65,41300.0,12.7304,12.7391,12.713,12.7391,41300.0
2012-04-11 12:40:00,14.65,14.69,14.64,14.69,31100.0,12.7391,12.7738,12.7304,12.7738,31100.0
2012-04-11 12:45:00,14.69,14.69,14.68,14.69,17900.0,12.7738,12.7738,12.7651,12.7738,17900.0
2012-04-11 12:50:00,14.69,14.72,14.68,14.71,44900.0,12.7738,12.7999,12.7651,12.7912,44900.0
2012-04-11 12:55:00,14.71,14.72,14.7,14.7,92500.0,12.7912,12.7999,12.7825,12.7825,92500.0
2012-04-11 13:00:00,14.7,14.74,14.69,14.73,104200.0,12.7825,12.8173,12.7738,12.8086,104200.0
2012-04-11 13:05:00,14.73,14.74,14.72,14.73,35900.0,12.8086,12.8173,12.7999,12.8086,35900.0
2012-04-11 13:10:00,14.73,14.74,14.72,14.74,40900.0,12.8086,12.8173,12.7999,12.8173,40900.0
2012-04-11 13:15:00,14.73,14.75,14.73,14.74,38200.0,12.8086,12.826,12.8086,12.8173,38200.0
2012-04-11 13:20:00,14.75,14.75,14.73,14.74,58000.0,12.826,12.826,12.8086,12.8173,58000.0
2012-04-11 13:25:00,14.73,14.74,14.72,14.74,27700.0,12.8086,12.8173,12.7999,12.8173,27700.0
2012-04-11 13:30:00,14.73,14.75,14.72,14.73,43300.0,12.8086,12.826,12.7999,12.8086,43300.0
2012-04-11 13:35:00,14.72,14.73,14.71,14.73,27200.0,12.7999,12.8086,12.7912,12.8086,27200.0
2012-04-11 13:40:00,14.73,14.75,14.72,14.73,33400.0,12.8086,12.826,12.7999,12.8086,33400.0
2012-04-11 13:45:00,14.74,14.74,14.72,14.74,26400.0,12.8173,12.8173,12.7999,12.8173,26400.0
2012-04-11 13:50:00,14.74,14.77,14.73,14.76,52900.0,12.8173,12.8434,12.8086,12.8347,52900.0
2012-04-11 13:55:00,14.75,14.76,14.75,14.76,27200.0,12.826,12.8347,12.826,12.8347,27200.0
2012-04-11 14:00:00,14.76,14.76,14.73,14.75,52800.0,12.8347,12.8347,12.8086,12.826,52800.0
2012-04-11 14:05:00,14.74,14.79,14.74,14.79,90200.0,12.8173,12.8608,12.8173,12.8608,90200.0
2012-04-11 14:10:00,14.79,14.8,14.78,14.78,68700.0,12.8608,12.8695,12.8521,12.8521,68700.0
2012-04-11 14:15:00,14.79,14.8,14.76,14.76,87000.0,12.8608,12.8695,12.8347,12.8347,87000.0
2012-04-11 14:20:00,14.77,14.8,14.76,14.78,63700.0,12.8434,12.8695,12.8347,12.8521,63700.0
2012-04-11 14:25:00,14.77,14.78,14.77,14.77,22700.0,12.8434,12.8521,12.8434,12.8434,22700.0
2012-04-11 14:30:00,14.78,14.79,14.77,14.77,164000.0,12.8521,12.8608,12.8434,12.8434,164000.0
2012-04-11 14:35:00,14.77,14.8,14.77,14.8,54400.0,12.8434,12.8695,12.8434,12.8695,54400.0
2012-04-11 14:40:00,14.79,14.8,14.75,14.76,78000.0,12.8608,12.8695,12.826,12.8347,78000.0
2012-04-11 14:45:00,14.75,14.77,14.74,14.77,48800.0,12.826,12.8434,12.8173,12.8434,48800.0
2012-04-11 14:50:00,14.77,14.77,14.75,14.76,45000.0,12.8434,12.8434,12.826,12.8347,45000.0
2012-04-11 14:55:00,14.76,14.78,14.75,14.77,75400.0,12.8347,12.8521,12.826,12.8434,75400.0
2012-04-11 15:00:00,14.77,14.78,14.74,14.75,94100.0,12.8434,12.8521,12.8173,12.826,94100.0
2012-04-11 15:05:00,14.75,14.75,14.72,14.72,57500.0,12.826,12.826,12.7999,12.7999,57500.0
2012-04-11 15:10:00,14.72,14.75,14.69,14.7,134100.0,12.7999,12.826,12.7738,12.7825,134100.0
2012-04-11 15:15:00,14.7,14.7,14.69,14.7,49500.0,12.7825,12.7825,12.7738,12.7825,49500.0
2012-04-11 15:20:00,14.7,14.7,14.66,14.68,235100.0,12.7825,12.7825,12.7477,12.7651,235100.0
2012-04-11 15:25:00,14.67,14.7,14.67,14.67,392800.0,12.7564,12.7825,12.7564,12.7564,392800.0
2012-04-11 15:30:00,14.68,14.74,14.67,14.74,193200.0,12.7651,12.8173,12.7564,12.8173,193200.0
2012-04-11 15:35:00,14.74,14.74,14.68,14.68,162700.0,12.8173,12.8173,12.7651,12.7651,162700.0
2012-04-11 15:40:00,14.69,14.69,14.65,14.68,160200.0,12.7738,12.7738,12.7391,12.7651,160200.0
2012-04-11 15:45:00,14.67,14.69,14.65,14.69,236500.0,12.7564,12.7738,12.7391,12.7738,236500.0
2012-04-11 15:50:00,14.69,14.71,14.68,14.71,136600.0,12.7738,12.7912,12.7651,12.7912,136600.0
2012-04-11 15:55:00,14.7,14.72,14.7,14.72,307500.0,12.7825,12.7999,12.7825,12.7999,307500.0
2012-04-12 09:30:00,14.78,14.78,14.58,14.67,156800.0,12.8521,12.8521,12.6782,12.7564,156800.0
2012-04-12 09:35:00,14.68,14.86,14.6,14.63,163000.0,12.7651,12.9217,12.6956,12.7217,163000.0
2012-04-12 09:40:00,14.63,14.8,14.62,14.8,210900.0,12.7217,12.8695,12.713,12.8695,210900.0
2012-04-12 09:45:00,14.81,14.9,14.8,14.84,220800.0,12.8782,12.9564,12.8695,12.9043,220800.0
2012-04-12 09:50:00,14.84,14.85,14.78,14.8,131900.0,12.9043,12.913,12.8521,12.8695,131900.0
2012-04-12 09:55:00,14.8,14.82,14.75,14.81,120000.0,12.8695,12.8869,12.826,12.8782,120000.0
2012-04-12 10:00:00,14.81,14.83,14.76,14.76,68600.0,12.8782,12.8956,12.8347,12.8347,68600.0
2012-04-12 10:05:00,14.76,14.8,14.76,14.79,65500.0,12.8347,12.8695,12.8347,12.8608,65500.0
2012-04-12 10:10:00,14.8,14.81,14.75,14.78,114400.0,12.8695,12.8782,12.826,12.8521,114400.0
2012-04-12 10:15:00,14.78,14.78,14.69,14.7,145200.0,12.8521,12.8521,12.7738,12.7825,145200.0
2012-04-12 10:20:00,14.7,14.74,14.68,14.68,89200.0,12.7825,12.8173,12.7651,12.7651,89200.0
2012-04-12 10:25:00,14.69,14.74,14.68,14.71,60300.0,12.7738,12.8173,12.7651,12.7912,60300.0
2012-04-12 10:30:00,14.7,14.74,14.66,14.73,104700.0,12.7825,12.8173,12.7477,12.8086,104700.0
2012-04-12 10:35:00,14.74,14.81,14.74,14.78,95000.0,12.8173,12.8782,12.8173,12.8521,95000.0
2012-04-12 10:40:00,14.78,14.79,14.74,14.74,40300.0,12.8521,12.8608,12.8173,12.8173,40300.0
2012-04-12 10:45:00,14.74,14.77,14.73,14.76,50500.0,12.8173,12.8434,12.8086,12.8347,50500.0
2012-04-12 10:50:00,14.76,14.78,14.74,14.75,40600.0,12.8347,12.8521,12.8173,12.826,40600.0
2012-04-12 10:55:00,14.75,14.78,14.74,14.76,58300.0,12.826,12.8521,12.8173,12.8347,58300.0
2012-04-12 11:00:00,14.76,14.77,14.72,14.76,61100.0,12.8347,12.8434,12.7999,12.8347,61100.0
2012-04-12 11:05:00,14.76,14.81,14.75,14.77,92000.0,12.8347,12.8782,12.826,12.8434,92000.0
2012-04-12 11:10:00,14.77,14.8,14.76,14.77,51800.0,12.8434,12.8695,12.8347,12.8434,51800.0
2012-04-12 11:15:00,14.78,14.83,14.77,14.83,71100.0,12.8521,12.8956,12.8434,12.8956,71100.0
2012-04-12 11:20:00,14.82,14.83,14.79,14.83,78200.0,12.8869,12.8956,12.8608,12.8956,78200.0
2012-04-12 11:25:00,14.83,14.84,14.8,14.84,52900.0,12.8956,12.9043,12.8695,12.9043,52900.0
2012-04-12 11:30:00,14.83,14.85,14.82,14.84,54500.0,12.8956,12.913,12.8869,12.9043,54500.0
2012-04-12 11:35:00,14.84,14.85,14.78,14.78,48800.0,12.9043,12.913,12.8521,12.8521,48800.0
2012-04-12 11:40:00,14.78,14.81,14.78,14.79,43700.0,12.8521,12.8782,12.8521,12.8608,43700.0
2012-04-12 11:45:00,14.79,14.8,14.78,14.79,34700.0,12.8608,12.8695,12.8521,12.8608,34700.0
2012-04-12 11:50:00,14.8,14.8,14.78,14.79,35600.0,12.8695,12.8695,12.8521,12.8608,35600.0
2012-04-12 11:55:00,14.79,14.81,14.77,14.81,84100.0,12.8608,12.8782,12.8434,12.8782,84100.0
2012-04-12 12:00:00,14.81,14.86,14.81,14.81,77400.0,12.8782,12.9217,12.8782,12.8782,77400.0
2012-04-12 12:05:00,14.82,14.82,14.79,14.79,31300.0,12.8869,12.8869,12.8608,12.8608,31300.0
2012-04-12 12:10:00,14.79,14.8,14.78,14.8,57200.0,12.8608,12.8695,12.8521,12.8695,57200.0
2012-04-12 12:15:00,14.8,14.81,14.78,14.8,47400.0,12.8695,12.8782,12.8521,12.8695,47400.0
2012-04-12 12:20:00,14.81,14.86,14.81,14.86,161500.0,12.8782,12.9217,12.8782,12.9217,161500.0
2012-04-12 12:25:00,14.86,14.94,14.86,14.91,133200.0,12.9217,12.9912,12.9217,12.9651,133200.0
2012-04-12 12:30:00,14.92,14.98,14.91,14.96,112900.0,12.9738,13.026,12.9651,13.0086,112900.0
2012-04-12 12:35:00,14.97,14.99,14.93,14.99,156000.0,13.0173,13.0347,12.9825,13.0347,156000.0
2012-04-12 12:40:00,14.99,15.06,14.99,15.03,450000.0,13.0347,13.0956,13.0347,13.0695,450000.0
2012-04-12 12:45:00,15.02,15.04,15.0,15.02,120500.0,13.0608,13.0782,13.0434,13.0608,120500.0
2012-04-12 12:50:00,15.02,15.06,15.02,15.02,105800.0,13.0608,13.0956,13.0608,13.0608,105800.0
2012-04-12 12:55:00,15.01,15.05,15.01,15.03,69400.0,13.0521,13.0869,13.0521,13.0695,69400.0
2012-04-12 13:00:00,15.02,15.05,15.0,15.04,211000.0,13.0608,13.0869,13.0434,13.0782,211000.0
2012-04-12 13:05:00,15.03,15.04,15.01,15.04,73400.0,13.0695,13.0782,13.0521,13.0782,73400.0
2012-04-12 13:10:00,15.04,15.08,15.03,15.04,195900.0,13.0782,13.113,13.0695,13.0782,195900.0
2012-04-12 13:15:00,15.04,15.06,15.03,15.03,86800.0,13.0782,13.0956,13.0695,13.0695,86800.0
2012-04-12 13:20:00,15.03,15.04,15.02,15.03,21800.0,13.0695,13.0782,13.0608,13.0695,21800.0
2012-04-12 13:25:00,15.04,15.05,15.03,15.03,40500.0,13.0782,13.0869,13.0695,13.0695,40500.0
2012-04-12 13:30:00,15.04,15.04,15.02,15.03,45600.0,13.0782,13.0782,13.0608,13.0695,45600.0
2012-04-12 13:35:00,15.04,15.04,15.03,15.03,33300.0,13.0782,13.0782,13.0695,13.0695,33300.0
2012-04-12 13:40:00,15.03,15.04,15.03,15.03,57400.0,13.0695,13.0782,13.0695,13.0695,57400.0
2012-04-12 13:45:00,15.04,15.04,15.03,15.03,9400.0,13.0782,13.0782,13.0695,13.0695,9400.0
2012-04-12 13:50:00,15.04,15.04,15.02,15.03,40600.0,13.0782,13.0782,13.0608,13.0695,40600.0
2012-04-12 13:55:00,15.04,15.06,15.01,15.06,144100.0,13.0782,13.0956,13.0521,13.0956,144100.0
2012-04-12 14:00:00,15.06,15.06,15.04,15.05,32200.0,13.0956,13.0956,13.0782,13.0869,32200.0
2012-04-12 14:05:00,15.04,15.05,15.02,15.02,53000.0,13.0782,13.0869,13.0608,13.0608,53000.0
2012-04-12 14:10:00,15.02,15.04,15.02,15.03,22900.0,13.0608,13.0782,13.0608,13.0695,22900.0
2012-04-12 14:15:00,15.03,15.04,15.02,15.03,48000.0,13.0695,13.0782,13.0608,13.0695,48000.0
2012-04-12 14:20:00,15.03,15.07,15.03,15.07,51400.0,13.0695,13.1043,13.0695,13.1043,51400.0
2012-04-12 14:25:00,15.06,15.07,15.05,15.06,30700.0,13.0956,13.1043,13.0869,13.0956,30700.0
2012-04-12 14:30:00,15.07,15.07,15.03,15.03,95300.0,13.1043,13.1043,13.0695,13.0695,95300.0
2012-04-12 14:35:00,15.03,15.04,15.03,15.03,25000.0,13.0695,13.0782,13.0695,13.0695,25000.0
2012-04-12 14:40:00,15.03,15.06,15.03,15.05,57600.0,13.0695,13.0956,13.0695,13.0869,57600.0
2012-04-12 14:45:00,15.05,15.06,15.04,15.05,32000.0,13.0869,13.0956,13.0782,13.0869,32000.0
2012-04-12 14:50:00,15.05,15.12,15.05,15.12,165400.0,13.0869,13.1477,13.0869,13.1477,165400.0
2012-04-12 14:55:00,15.12,15.12,15.09,15.1,76400.0,13.1477,13.1477,13.1217,13.1304,76400.0
2012-04-12 15:00:00,15.09,15.12,15.09,15.11,115400.0,13.1217,13.1477,13.1217,13.1391,115400.0
2012-04-12 15:05:00,15.12,15.14,15.11,15.12,166400.0,13.1477,13.1651,13.1391,13.1477,166400.0
2012-04-12 15:10:00,15.12,15.13,15.11,15.12,65400.0,13.1477,13.1564,13.1391,13.1477,65400.0
2012-04-12 15:15:00,15.12,15.15,15.11,15.13,131100.0,13.1477,13.1738,13.1391,13.1564,131100.0
2012-04-12 15:20:00,15.14,15.14,15.11,15.11,105700.0,13.1651,13.1651,13.1391,13.1391,105700.0
2012-04-12 15:25:00,15.11,15.13,15.11,15.13,201400.0,13.1391,13.1564,13.1391,13.1564,201400.0
2012-04-12 15:30:00,15.13,15.13,15.12,15.13,90400.0,13.1564,13.1564,13.1477,13.1564,90400.0
2012-04-12 15:35:00,15.13,15.17,15.12,15.15,244500.0,13.1564,13.1912,13.1477,13.1738,244500.0
2012-04-12 15:40:00,15.16,15.22,15.15,15.17,365600.0,13.1825,13.2347,13.1738,13.1912,365600.0
2012-04-12 15:45:00,15.18,15.2,15.17,15.19,215400.0,13.1999,13.2173,13.1912,13.2086,215400.0
2012-04-12 15:50:00,15.19,15.2,15.17,15.2,293100.0,13.2086,13.2173,13.1912,13.2173,293100.0
2012-04-12 15:55:00,15.19,15.2,15.18,15.19,334500.0,13.2086,13.2173,13.1999,13.2086,334500.0
2012-04-13 09:30:00,15.1,15.18,15.06,15.07,109600.0,13.1304,13.1999,13.0956,13.1043,109600.0
2012-04-13 09:35:00,15.07,15.07,14.97,14.99,130000.0,13.1043,13.1043,13.0173,13.0347,130000.0
2012-04-13 09:40:00,14.99,15.02,14.94,15.0,134100.0,13.0347,13.0608,12.9912,13.0434,134100.0
2012-04-13 09:45:00,15.01,15.06,14.99,15.04,270200.0,13.0521,13.0956,13.0347,13.0782,270200.0
2012-04-13 09:50:00,15.04,15.06,14.99,14.99,93500.0,13.0782,13.0956,13.0347,13.0347,93500.0
2012-04-13 09:55:00,14.99,15.0,14.89,14.89,105600.0,13.0347,13.0434,12.9477,12.9477,105600.0
2012-04-13 10:00:00,14.9,14.94,14.85,14.92,119300.0,12.9564,12.9912,12.913,12.9738,119300.0
2012-04-13 10:05:00,14.92,14.93,14.85,14.87,143500.0,12.9738,12.9825,12.913,12.9304,143500.0
2012-04-13 10:10:00,14.87,14.96,14.85,14.88,124800.0,12.9304,13.0086,12.913,12.9391,124800.0
2012-04-13 10:15:00,14.88,14.88,14.82,14.82,80700.0,12.9391,12.9391,12.8869,12.8869,80700.0
2012-04-13 10:20:00,14.82,14.83,14.73,14.73,114900.0,12.8869,12.8956,12.8086,12.8086,114900.0
2012-04-13 10:25:00,14.73,14.8,14.7,14.78,94200.0,12.8086,12.8695,12.7825,12.8521,94200.0
2012-04-13 10:30:00,14.79,14.79,14.7,14.72,91100.0,12.8608,12.8608,12.7825,12.7999,91100.0
2012-04-13 10:35:00,14.72,14.76,14.68,14.75,93300.0,12.7999,12.8347,12.7651,12.826,93300.0
2012-04-13 10:40:00,14.74,14.75,14.71,14.74,48800.0,12.8173,12.826,12.7912,12.8173,48800.0
2012-04-13 10:45:00,14.74,14.75,14.69,14.71,101500.0,12.8173,12.826,12.7738,12.7912,101500.0
2012-04-13 10:50:00,14.72,14.76,14.7,14.75,194800.0,12.7999,12.8347,12.7825,12.826,194800.0
2012-04-13 10:55:00,14.75,14.75,14.73,14.75,63700.0,12.826,12.826,12.8086,12.826,63700.0
2012-04-13 11:00:00,14.74,14.77,14.74,14.76,121200.0,12.8173,12.8434,12.8173,12.8347,121200.0
2012-04-13 11:05:00,14.76,14.79,14.75,14.75,44500.0,12.8347,12.8608,12.826,12.826,44500.0
2012-04-13 11:10:00,14.75,14.79,14.73,14.78,72100.0,12.826,12.8608,12.8086,12.8521,72100.0
2012-04-13 11:15:00,14.79,14.79,14.72,14.75,140000.0,12.8608,12.8608,12.7999,12.826,140000.0
2012-04-13 11:20:00,14.75,14.8,14.75,14.79,68200.0,12.826,12.8695,12.826,12.8608,68200.0
2012-04-13 11:25:00,14.79,14.8,14.77,14.8,38200.0,12.8608,12.8695,12.8434,12.8695,38200.0
2012-04-13 11:30:00,14.79,14.83,14.78,14.82,54300.0,12.8608,12.8956,12.8521,12.8869,54300.0
2012-04-13 11:35:00,14.82,14.84,14.8,14.83,30100.0,12.8869,12.9043,12.8695,12.8956,30100.0
2012-04-13 11:40:00,14.83,14.88,14.82,14.87,74100.0,12.8956,12.9391,12.8869,12.9304,74100.0
2012-04-13 11:45:00,14.87,14.87,14.83,14.84,58900.0,12.9304,12.9304,12.8956,12.9043,58900.0
2012-04-13 11:50:00,14.84,14.85,14.82,14.85,24000.0,12.9043,12.913,12.8869,12.913,24000.0
2012-04-13 11:55:00,14.85,14.85,14.81,14.84,57900.0,12.913,12.913,12.8782,12.9043,57900.0
2012-04-13 12:00:00,14.85,14.86,14.82,14.84,49300.0,12.913,12.9217,12.8869,12.9043,49300.0
2012-04-13 12:05:00,14.84,14.87,14.84,14.86,43600.0,12.9043,12.9304,12.9043,12.9217,43600.0
2012-04-13 12:10:00,14.86,14.88,14.83,14.83,50500.0,12.9217,12.9391,12.8956,12.8956,50500.0
2012-04-13 12:15:00,14.83,14.84,14.83,14.84,13100.0,12.8956,12.9043,12.8956,12.9043,13100.0
2012-04-13 12:20:00,14.84,14.86,14.83,14.86,36600.0,12.9043,12.9217,12.8956,12.9217,36600.0
2012-04-13 12:25:00,14.86,14.87,14.83,14.87,59700.0,12.9217,12.9304,12.8956,12.9304,59700.0
2012-04-13 12:30:00,14.86,14.9,14.86,14.89,43200.0,12.9217,12.9564,12.9217,12.9477,43200.0
2012-04-13 12:35:00,14.9,14.91,14.88,14.88,32300.0,12.9564,12.9651,12.9391,12.9391,32300.0
2012-04-13 12:40:00,14.88,14.9,14.87,14.9,25200.0,12.9391,12.9564,12.9304,12.9564,25200.0
2012-04-13 12:45:00,14.9,14.92,14.89,14.9,70800.0,12.9564,12.9738,12.9477,12.9564,70800.0
2012-04-13 12:50:00,14.9,14.91,14.87,14.89,54400.0,12.9564,12.9651,12.9304,12.9477,54400.0
2012-04-13 12:55:00,14.88,14.89,14.88,14.89,25700.0,12.9391,12.9477,12.9391,12.9477,25700.0
2012-04-13 13:00:00,14.89,14.89,14.87,14.87,27900.0,12.9477,12.9477,12.9304,12.9304,27900.0
2012-04-13 13:05:00,14.88,14.89,14.87,14.87,16100.0,12.9391,12.9477,12.9304,12.9304,16100.0
2012-04-13 13:10:00,14.87,14.94,14.87,14.92,46700.0,12.9304,12.9912,12.9304,12.9738,46700.0
2012-04-13 13:15:00,14.91,14.92,14.89,14.9,18800.0,12.9651,12.9738,12.9477,12.9564,18800.0
2012-04-13 13:20:00,14.89,14.92,14.87,14.9,42900.0,12.9477,12.9738,12.9304,12.9564,42900.0
2012-04-13 13:25:00,14.89,14.92,14.89,14.92,25300.0,12.9477,12.9738,12.9477,12.9738,25300.0
2012-04-13 13:30:00,14.92,14.92,14.9,14.9,65200.0,12.9738,12.9738,12.9564,12.9564,65200.0
2012-04-13 13:35:00,14.91,14.96,14.9,14.96,42300.0,12.9651,13.0086,12.9564,13.0086,42300.0
2012-04-13 13:40:00,14.96,14.97,14.93,14.95,39000.0,13.0086,13.0173,12.9825,12.9999,39000.0
2012-04-13 13:45:00,14.95,14.95,14.92,14.94,40500.0,12.9999,12.9999,12.9738,12.9912,40500.0
2012-04-13 13:50:00,14.95,14.96,14.93,14.94,49500.0,12.9999,13.0086,12.9825,12.9912,49500.0
2012-04-13 13:55:00,14.94,14.94,14.91,14.92,65900.0,12.9912,12.9912,12.9651,12.9738,65900.0
2012-04-13 14:00:00,14.92,14.92,14.88,14.89,82800.0,12.9738,12.9738,12.9391,12.9477,82800.0
2012-04-13 14:05:00,14.89,14.92,14.88,14.9,30700.0,12.9477,12.9738,12.9391,12.9564,30700.0
2012-04-13 14:10:00,14.9,14.92,14.9,14.9,16000.0,12.9564,12.9738,12.9564,12.9564,16000.0
2012-04-13 14:15:00,14.91,14.92,14.9,14.92,14200.0,12.9651,12.9738,12.9564,12.9738,14200.0
2012-04-13 14:20:00,14.92,14.98,14.92,14.97,108000.0,12.9738,13.026,12.9738,13.0173,108000.0
2012-04-13 14:25:00,14.98,15.0,14.92,14.93,85000.0,13.026,13.0434,12.9738,12.9825,85000.0
2012-04-13 14:30:00,14.93,14.97,14.92,14.96,63500.0,12.9825,13.0173,12.9738,13.0086,63500.0
2012-04-13 14:35:00,14.96,14.96,14.92,14.92,17100.0,13.0086,13.0086,12.9738,12.9738,17100.0
2012-04-13 14:40:00,14.93,14.96,14.92,14.93,47000.0,12.9825,13.0086,12.9738,12.9825,47000.0
2012-04-13 14:45:00,14.93,14.97,14.93,14.96,39700.0,12.9825,13.0173,12.9825,13.0086,39700.0
2012-04-13 14:50:00,14.96,14.97,14.93,14.94,53000.0,13.0086,13.0173,12.9825,12.9912,53000.0
2012-04-13 14:55:00,14.93,14.94,14.92,14.93,41600.0,12.9825,12.9912,12.9738,12.9825,41600.0
2012-04-13 15:00:00,14.93,14.94,14.91,14.91,35300.0,12.9825,12.9912,12.9651,12.9651,35300.0
2012-04-13 15:05:00,14.92,14.95,14.91,14.95,71900.0,12.9738,12.9999,12.9651,12.9999,71900.0
2012-04-13 15:10:00,14.95,14.96,14.94,14.95,52000.0,12.9999,13.0086,12.9912,12.9999,52000.0
2012-04-13 15:15:00,14.95,14.96,14.94,14.96,52100.0,12.9999,13.0086,12.9912,13.0086,52100.0
2012-04-13 15:20:00,14.95,14.96,14.93,14.93,44900.0,12.9999,13.0086,12.9825,12.9825,44900.0
2012-04-13 15:25:00,14.94,14.94,14.9,14.9,86700.0,12.9912,12.9912,12.9564,12.9564,86700.0
2012-04-13 15:30:00,14.9,14.94,14.89,14.89,175900.0,12.9564,12.9912,12.9477,12.9477,175900.0
2012-04-13 15:35:00,14.89,14.89,14.85,14.87,57200.0,12.9477,12.9477,12.913,12.9304,57200.0
2012-04-13 15:40:00,14.87,14.9,14.86,14.87,62800.0,12.9304,12.9564,12.9217,12.9304,62800.0
2012-04-13 15:45:00,14.87,14.88,14.82,14.83,178800.0,12.9304,12.9391,12.8869,12.8956,178800.0
2012-04-13 15:50:00,14.83,14.87,14.81,14.82,121800.0,12.8956,12.9304,12.8782,12.8869,121800.0
2012-04-13 15:55:00,14.82,14.85,14.81,14.83,163600.0,12.8869,12.913,12.8782,12.8956,163600.0
2012-04-16 09:30:00,15.0,15.38,15.0,15.26,246500.0,13.0434,13.3738,13.0434,13.2695,246500.0
2012-04-16 09:35:00,15.25,15.27,15.03,15.03,126900.0,13.2608,13.2782,13.0695,13.0695,126900.0
2012-04-16 09:40:00,15.03,15.04,14.96,14.99,87800.0,13.0695,13.0782,13.0086,13.0347,87800.0
2012-04-16 09:45:00,14.99,15.01,14.93,14.98,150200.0,13.0347,13.0521,12.9825,13.026,150200.0
2012-04-16 09:50:00,14.98,15.0,14.9,15.0,72600.0,13.026,13.0434,12.9564,13.0434,72600.0
2012-04-16 09:55:00,14.99,15.06,14.93,15.05,103600.0,13.0347,13.0956,12.9825,13.0869,103600.0
2012-04-16 10:00:00,15.05,15.06,14.69,14.78,357500.0,13.0869,13.0956,12.7738,12.8521,357500.0
2012-04-16 10:05:00,14.78,14.81,14.73,14.78,193000.0,12.8521,12.8782,12.8086,12.8521,193000.0
2012-04-16 10:10:00,14.78,14.79,14.68,14.71,179800.0,12.8521,12.8608,12.7651,12.7912,179800.0
2012-04-16 10:15:00,14.7,14.73,14.69,14.71,191300.0,12.7825,12.8086,12.7738,12.7912,191300.0
2012-04-16 10:20:00,14.71,14.72,14.64,14.69,215600.0,12.7912,12.7999,12.7304,12.7738,215600.0
2012-04-16 10:25:00,14.69,14.7,14.65,14.7,61800.0,12.7738,12.7825,12.7391,12.7825,61800.0
2012-04-16 10:30:00,14.7,14.8,14.7,14.8,133400.0,12.7825,12.8695,12.7825,12.8695,133400.0
2012-04-16 10:35:00,14.8,14.8,14.73,14.75,52200.0,12.8695,12.8695,12.8086,12.826,52200.0
2012-04-16 10:40:00,14.75,14.88,14.75,14.87,117400.0,12.826,12.9391,12.826,12.9304,117400.0
2012-04-16 10:45:00,14.87,14.96,14.86,14.96,131300.0,12.9304,13.0086,12.9217,13.0086,131300.0
2012-04-16 10:50:00,14.96,14.97,14.88,14.89,104800.0,13.0086,13.0173,12.9391,12.9477,104800.0
2012-04-16 10:55:00,14.9,14.94,14.88,14.91,45900.0,12.9564,12.9912,12.9391,12.9651,45900.0
2012-04-16 11:00:00,14.9,14.93,14.86,14.9,120300.0,12.9564,12.9825,12.9217,12.9564,120300.0
2012-04-16 11:05:00,14.9,14.93,14.88,14.9,57900.0,12.9564,12.9825,12.9391,12.9564,57900.0
2012-04-16 11:10:00,14.9,14.92,14.89,14.9,43300.0,12.9564,12.9738,12.9477,12.9564,43300.0
2012-04-16 11:15:00,14.89,14.9,14.82,14.84,45200.0,12.9477,12.9564,12.8869,12.9043,45200.0
2012-04-16 11:20:00,14.84,14.85,14.77,14.77,35400.0,12.9043,12.913,12.8434,12.8434,35400.0
2012-04-16 11:25:00,14.76,14.78,14.74,14.77,61000.0,12.8347,12.8521,12.8173,12.8434,61000.0
2012-04-16 11:30:00,14.77,14.78,14.71,14.71,117400.0,12.8434,12.8521,12.7912,12.7912,117400.0
2012-04-16 11:35:00,14.71,14.74,14.7,14.73,22600.0,12.7912,12.8173,12.7825,12.8086,22600.0
2012-04-16 11:40:00,14.74,14.75,14.69,14.71,52100.0,12.8173,12.826,12.7738,12.7912,52100.0
2012-04-16 11:45:00,14.71,14.74,14.69,14.7,23300.0,12.7912,12.8173,12.7738,12.7825,23300.0
2012-04-16 11:50:00,14.7,14.74,14.67,14.68,44000.0,12.7825,12.8173,12.7564,12.7651,44000.0
2012-04-16 11:55:00,14.68,14.7,14.63,14.64,56400.0,12.7651,12.7825,12.7217,12.7304,56400.0
2012-04-16 12:00:00,14.63,14.73,14.62,14.73,40200.0,12.7217,12.8086,12.713,12.8086,40200.0
2012-04-16 12:05:00,14.73,14.73,14.65,14.65,29700.0,12.8086,12.8086,12.7391,12.7391,29700.0
2012-04-16 12:10:00,14.66,14.69,14.66,14.68,34800.0,12.7477,12.7738,12.7477,12.7651,34800.0
2012-04-16 12:15:00,14.68,14.71,14.66,14.66,59400.0,12.7651,12.7912,12.7477,12.7477,59400.0
2012-04-16 12:20:00,14.66,14.71,14.63,14.69,64500.0,12.7477,12.7912,12.7217,12.7738,64500.0
2012-04-16 12:25:00,14.7,14.72,14.69,14.7,25800.0,12.7825,12.7999,12.7738,12.7825,25800.0
2012-04-16 12:30:00,14.7,14.73,14.69,14.69,44000.0,12.7825,12.8086,12.7738,12.7738,44000.0
2012-04-16 12:35:00,14.69,14.72,14.67,14.71,36500.0,12.7738,12.7999,12.7564,12.7912,36500.0
2012-04-16 12:40:00,14.71,14.74,14.69,14.73,41500.0,12.7912,12.8173,12.7738,12.8086,41500.0
2012-04-16 12:45:00,14.73,14.76,14.71,14.76,42000.0,12.8086,12.8347,12.7912,12.8347,42000.0
2012-04-16 12:50:00,14.76,14.78,14.74,14.74,20100.0,12.8347,12.8521,12.8173,12.8173,20100.0
2012-04-16 12:55:00,14.75,14.81,14.74,14.8,59900.0,12.826,12.8782,12.8173,12.8695,59900.0
2012-04-16 13:00:00,14.8,14.83,14.79,14.81,38500.0,12.8695,12.8956,12.8608,12.8782,38500.0
2012-04-16 13:05:00,14.8,14.84,14.79,14.82,24900.0,12.8695,12.9043,12.8608,12.8869,24900.0
2012-04-16 13:10:00,14.81,14.85,14.8,14.85,80700.0,12.8782,12.913,12.8695,12.913,80700.0
2012-04-16 13:15:00,14.85,14.9,14.83,14.84,134400.0,12.913,12.9564,12.8956,12.9043,134400.0
2012-04-16 13:20:00,14.83,14.86,14.82,14.82,28600.0,12.8956,12.9217,12.8869,12.8869,28600.0
2012-04-16 13:25:00,14.83,14.85,14.81,14.85,78600.0,12.8956,12.913,12.8782,12.913,78600.0
2012-04-16 13:30:00,14.84,14.86,14.82,14.85,49100.0,12.9043,12.9217,12.8869,12.913,49100.0
2012-04-16 13:35:00,14.85,14.87,14.84,14.86,78900.0,12.913,12.9304,12.9043,12.9217,78900.0
2012-04-16 13:40:00,14.86,14.89,14.85,14.89,40200.0,12.9217,12.9477,12.913,12.9477,40200.0
2012-04-16 13:45:00,14.89,14.92,14.88,14.89,98700.0,12.9477,12.9738,12.9391,12.9477,98700.0
2012-04-16 13:50:00,14.89,14.91,14.87,14.9,96800.0,12.9477,12.9651,12.9304,12.9564,96800.0
2012-04-16 13:55:00,14.9,14.98,14.9,14.94,88600.0,12.9564,13.026,12.9564,12.9912,88600.0
2012-04-16 14:00:00,14.94,14.97,14.93,14.94,107600.0,12.9912,13.0173,12.9825,12.9912,107600.0
2012-04-16 14:05:00,14.94,14.94,14.86,14.87,35400.0,12.9912,12.9912,12.9217,12.9304,35400.0
2012-04-16 14:10:00,14.86,14.91,14.86,14.91,57300.0,12.9217,12.9651,12.9217,12.9651,57300.0
2012-04-16 14:15:00,14.91,14.92,14.9,14.91,20600.0,12.9651,12.9738,12.9564,12.9651,20600.0
2012-04-16 14:20:00,14.9,14.91,14.88,14.88,55600.0,12.9564,12.9651,12.9391,12.9391,55600.0
2012-04-16 14:25:00,14.89,14.89,14.82,14.83,44900.0,12.9477,12.9477,12.8869,12.8956,44900.0
2012-04-16 14:30:00,14.83,14.86,14.83,14.85,27300.0,12.8956,12.9217,12.8956,12.913,27300.0
2012-04-16 14:35:00,14.86,14.91,14.85,14.88,106700.0,12.9217,12.9651,12.913,12.9391,106700.0
2012-04-16 14:40:00,14.89,14.9,14.88,14.89,60000.0,12.9477,12.9564,12.9391,12.9477,60000.0
2012-04-16 14:45:00,14.89,14.89,14.88,14.88,20900.0,12.9477,12.9477,12.9391,12.9391,20900.0
2012-04-16 14:50:00,14.88,14.9,14.86,14.86,65100.0,12.9391,12.9564,12.9217,12.9217,65100.0
2012-04-16 14:55:00,14.86,14.86,14.83,14.86,52800.0,12.9217,12.9217,12.8956,12.9217,52800.0
2012-04-16 15:00:00,14.86,14.86,14.79,14.79,71500.0,12.9217,12.9217,12.8608,12.8608,71500.0
2012-04-16 15:05:00,14.79,14.82,14.79,14.82,69500.0,12.8608,12.8869,12.8608,12.8869,69500.0
2012-04-16 15:10:00,14.82,14.88,14.82,14.88,62800.0,12.8869,12.9391,12.8869,12.9391,62800.0
2012-04-16 15:15:00,14.87,14.87,14.85,14.85,81000.0,12.9304,12.9304,12.913,12.913,81000.0
2012-04-16 15:20:00,14.85,14.86,14.82,14.83,104100.0,12.913,12.9217,12.8869,12.8956,104100.0
2012-04-16 15:25:00,14.82,14.83,14.8,14.81,86400.0,12.8869,12.8956,12.8695,12.8782,86400.0
2012-04-16 15:30:00,14.8,14.84,14.8,14.82,117600.0,12.8695,12.9043,12.8695,12.8869,117600.0
2012-04-16 15:35:00,14.82,14.83,14.81,14.81,102800.0,12.8869,12.8956,12.8782,12.8782,102800.0
2012-04-16 15:40:00,14.81,14.82,14.79,14.79,144700.0,12.8782,12.8869,12.8608,12.8608,144700.0
2012-04-16 15:45:00,14.79,14.81,14.76,14.78,233600.0,12.8608,12.8782,12.8347,12.8521,233600.0
2012-04-16 15:50:00,14.77,14.78,14.75,14.76,230400.0,12.8434,12.8521,12.826,12.8347,230400.0
2012-04-16 15:55:00,14.76,14.78,14.76,14.77,255500.0,12.8347,12.8521,12.8347,12.8434,255500.0
2012-04-17 09:30:00,14.89,15.07,14.84,15.04,108400.0,12.9477,13.1043,12.9043,13.0782,108400.0
2012-04-17 09:35:00,15.05,15.08,15.01,15.08,67200.0,13.0869,13.113,13.0521,13.113,67200.0
2012-04-17 09:40:00,15.06,15.07,14.92,15.0,125900.0,13.0956,13.1043,12.9738,13.0434,125900.0
2012-04-17 09:45:00,15.01,15.03,14.95,14.97,62100.0,13.0521,13.0695,12.9999,13.0173,62100.0
2012-04-17 09:50:00,14.97,15.05,14.92,14.93,46100.0,13.0173,13.0869,12.9738,12.9825,46100.0
2012-04-17 09:55:00,14.94,15.02,14.94,15.01,32900.0,12.9912,13.0608,12.9912,13.0521,32900.0
2012-04-17 10:00:00,15.01,15.01,14.87,14.89,55200.0,13.0521,13.0521,12.9304,12.9477,55200.0
2012-04-17 10:05:00,14.89,14.99,14.89,14.94,62100.0,12.9477,13.0347,12.9477,12.9912,62100.0
2012-04-17 10:10:00,14.94,15.0,14.93,14.97,40800.0,12.9912,13.0434,12.9825,13.0173,40800.0
2012-04-17 10:15:00,14.96,15.03,14.96,15.0,45300.0,13.0086,13.0695,13.0086,13.0434,45300.0
2012-04-17 10:20:00,14.99,14.99,14.96,14.97,32800.0,13.0347,13.0347,13.0086,13.0173,32800.0
2012-04-17 10:25:00,14.97,15.01,14.97,15.0,23600.0,13.0173,13.0521,13.0173,13.0434,23600.0
2012-04-17 10:30:00,15.0,15.05,14.98,14.98,61500.0,13.0434,13.0869,13.026,13.026,61500.0
2012-04-17 10:35:00,14.98,15.0,14.96,14.96,23600.0,13.026,13.0434,13.0086,13.0086,23600.0
2012-04-17 10:40:00,14.96,15.02,14.96,15.02,18300.0,13.0086,13.0608,13.0086,13.0608,18300.0
2012-04-17 10:45:00,15.02,15.04,14.99,14.99,24000.0,13.0608,13.0782,13.0347,13.0347,24000.0
2012-04-17 10:50:00,14.99,15.02,14.96,15.02,178700.0,13.0347,13.0608,13.0086,13.0608,178700.0
2012-04-17 10:55:00,15.01,15.03,14.96,14.97,60200.0,13.0521,13.0695,13.0086,13.0173,60200.0
2012-04-17 11:00:00,14.96,15.04,14.96,15.04,71300.0,13.0086,13.0782,13.0086,13.0782,71300.0
2012-04-17 11:05:00,15.04,15.04,15.0,15.0,44700.0,13.0782,13.0782,13.0434,13.0434,44700.0
2012-04-17 11:10:00,15.01,15.01,14.96,14.97,14500.0,13.0521,13.0521,13.0086,13.0173,14500.0
2012-04-17 11:15:00,14.96,15.02,14.96,15.02,44600.0,13.0086,13.0608,13.0086,13.0608,44600.0
2012-04-17 11:20:00,15.01,15.05,15.0,15.01,95600.0,13.0521,13.0869,13.0434,13.0521,95600.0
2012-04-17 11:25:00,15.01,15.02,15.0,15.01,39600.0,13.0521,13.0608,13.0434,13.0521,39600.0
2012-04-17 11:30:00,15.01,15.02,15.0,15.01,28500.0,13.0521,13.0608,13.0434,13.0521,28500.0
2012-04-17 11:35:00,15.01,15.03,15.01,15.03,32400.0,13.0521,13.0695,13.0521,13.0695,32400.0
2012-04-17 11:40:00,15.03,15.05,15.02,15.04,17300.0,13.0695,13.0869,13.0608,13.0782,17300.0
2012-04-17 11:45:00,15.03,15.05,15.02,15.04,44100.0,13.0695,13.0869,13.0608,13.0782,44100.0
2012-04-17 11:50:00,15.04,15.05,15.02,15.04,52800.0,13.0782,13.0869,13.0608,13.0782,52800.0
2012-04-17 11:55:00,15.04,15.04,15.02,15.03,18900.0,13.0782,13.0782,13.0608,13.0695,18900.0
2012-04-17 12:00:00,15.02,15.05,15.02,15.03,29700.0,13.0608,13.0869,13.0608,13.0695,29700.0
2012-04-17 12:05:00,15.03,15.03,15.0,15.02,31100.0,13.0695,13.0695,13.0434,13.0608,31100.0
2012-04-17 12:10:00,15.03,15.06,15.03,15.03,48800.0,13.0695,13.0956,13.0695,13.0695,48800.0
2012-04-17 12:15:00,15.04,15.05,15.01,15.05,28000.0,13.0782,13.0869,13.0521,13.0869,28000.0
2012-04-17 12:20:00,15.05,15.06,15.03,15.05,25500.0,13.0869,13.0956,13.0695,13.0869,25500.0
2012-04-17 12:25:00,15.04,15.05,15.02,15.05,22800.0,13.0782,13.0869,13.0608,13.0869,22800.0
2012-04-17 12:30:00,15.04,15.08,15.03,15.07,52500.0,13.0782,13.113,13.0695,13.1043,52500.0
2012-04-17 12:35:00,15.07,15.08,15.06,15.07,59200.0,13.1043,13.113,13.0956,13.1043,59200.0
2012-04-17 12:40:00,15.06,15.08,15.06,15.07,35200.0,13.0956,13.113,13.0956,13.1043,35200.0
2012-04-17 12:45:00,15.07,15.09,15.06,15.07,97600.0,13.1043,13.1217,13.0956,13.1043,97600.0
2012-04-17 12:50:00,15.08,15.08,15.05,15.05,19700.0,13.113,13.113,13.0869,13.0869,19700.0
2012-04-17 12:55:00,15.06,15.06,15.05,15.05,29300.0,13.0956,13.0956,13.0869,13.0869,29300.0
2012-04-17 13:00:00,15.05,15.06,15.05,15.05,21500.0,13.0869,13.0956,13.0869,13.0869,21500.0
2012-04-17 13:05:00,15.05,15.06,15.05,15.05,7800.0,13.0869,13.0956,13.0869,13.0869,7800.0
2012-04-17 13:10:00,15.05,15.07,15.04,15.04,32200.0,13.0869,13.1043,13.0782,13.0782,32200.0
2012-04-17 13:15:00,15.04,15.07,15.04,15.05,31100.0,13.0782,13.1043,13.0782,13.0869,31100.0
2012-04-17 13:20:00,15.05,15.06,15.03,15.04,18700.0,13.0869,13.0956,13.0695,13.0782,18700.0
2012-04-17 13:25:00,15.04,15.05,15.04,15.05,10800.0,13.0782,13.0869,13.0782,13.0869,10800.0
2012-04-17 13:30:00,15.04,15.06,15.04,15.04,21900.0,13.0782,13.0956,13.0782,13.0782,21900.0
2012-04-17 13:35:00,15.04,15.08,15.04,15.08,26200.0,13.0782,13.113,13.0782,13.113,26200.0
2012-04-17 13:40:00,15.08,15.11,15.07,15.07,31300.0,13.113,13.1391,13.1043,13.1043,31300.0
2012-04-17 13:45:00,15.08,15.1,15.08,15.1,19100.0,13.113,13.1304,13.113,13.1304,19100.0
2012-04-17 13:50:00,15.1,15.11,15.09,15.1,12400.0,13.1304,13.1391,13.1217,13.1304,12400.0
2012-04-17 13:55:00,15.1,15.14,15.08,15.09,59900.0,13.1304,13.1651,13.113,13.1217,59900.0
2012-04-17 14:00:00,15.09,15.1,15.08,15.1,6600.0,13.1217,13.1304,13.113,13.1304,6600.0
2012-04-17 14:05:00,15.09,15.12,15.09,15.11,26400.0,13.1217,13.1477,13.1217,13.1391,26400.0
2012-04-17 14:10:00,15.11,15.12,15.1,15.12,16600.0,13.1391,13.1477,13.1304,13.1477,16600.0
2012-04-17 14:15:00,15.11,15.13,15.1,15.12,73900.0,13.1391,13.1564,13.1304,13.1477,73900.0
2012-04-17 14:20:00,15.12,15.12,15.11,15.12,16300.0,13.1477,13.1477,13.1391,13.1477,16300.0
2012-04-17 14:25:00,15.12,15.13,15.11,15.13,15000.0,13.1477,13.1564,13.1391,13.1564,15000.0
2012-04-17 14:30:00,15.13,15.14,15.1,15.11,45800.0,13.1564,13.1651,13.1304,13.1391,45800.0
2012-04-17 14:35:00,15.1,15.11,15.09,15.1,29500.0,13.1304,13.1391,13.1217,13.1304,29500.0
2012-04-17 14:40:00,15.1,15.11,15.09,15.1,23600.0,13.1304,13.1391,13.1217,13.1304,23600.0
2012-04-17 14:45:00,15.11,15.11,15.05,15.06,48400.0,13.1391,13.1391,13.0869,13.0956,48400.0
2012-04-17 14:50:00,15.05,15.07,15.02,15.02,37900.0,13.0869,13.1043,13.0608,13.0608,37900.0
2012-04-17 14:55:00,15.03,15.04,15.01,15.03,28600.0,13.0695,13.0782,13.0521,13.0695,28600.0
2012-04-17 15:00:00,15.03,15.04,15.02,15.04,11500.0,13.0695,13.0782,13.0608,13.0782,11500.0
2012-04-17 15:05:00,15.04,15.04,15.02,15.04,19700.0,13.0782,13.0782,13.0608,13.0782,19700.0
2012-04-17 15:10:00,15.03,15.04,14.99,14.99,57900.0,13.0695,13.0782,13.0347,13.0347,57900.0
2012-04-17 15:15:00,14.99,15.01,14.99,14.99,27000.0,13.0347,13.0521,13.0347,13.0347,27000.0
2012-04-17 15:20:00,14.99,15.02,14.98,15.01,42500.0,13.0347,13.0608,13.026,13.0521,42500.0
2012-04-17 15:25:00,15.01,15.06,15.0,15.06,90900.0,13.0521,13.0956,13.0434,13.0956,90900.0
2012-04-17 15:30:00,15.05,15.06,15.04,15.05,79400.0,13.0869,13.0956,13.0782,13.0869,79400.0
2012-04-17 15:35:00,15.04,15.05,15.04,15.05,25700.0,13.0782,13.0869,13.0782,13.0869,25700.0
2012-04-17 15:40:00,15.05,15.05,15.04,15.04,46600.0,13.0869,13.0869,13.0782,13.0782,46600.0
2012-04-17 15:45:00,15.04,15.05,15.01,15.02,112100.0,13.0782,13.0869,13.0521,13.0608,112100.0
2012-04-17 15:50:00,15.03,15.04,15.02,15.03,63700.0,13.0695,13.0782,13.0608,13.0695,63700.0
2012-04-17 15:55:00,15.03,15.03,15.01,15.02,96900.0,13.0695,13.0695,13.0521,13.0608,96900.0
2012-04-18 09:30:00,14.94,14.94,14.71,14.76,161000.0,12.9912,12.9912,12.7912,12.8347,161000.0
2012-04-18 09:35:00,14.76,14.8,14.66,14.79,125200.0,12.8347,12.8695,12.7477,12.8608,125200.0
2012-04-18 09:40:00,14.79,14.82,14.75,14.75,31400.0,12.8608,12.8869,12.826,12.826,31400.0
2012-04-18 09:45:00,14.76,14.93,14.71,14.9,100000.0,12.8347,12.9825,12.7912,12.9564,100000.0
2012-04-18 09:50:00,14.89,14.9,14.83,14.89,56100.0,12.9477,12.9564,12.8956,12.9477,56100.0
2012-04-18 09:55:00,14.9,14.92,14.89,14.9,32000.0,12.9564,12.9738,12.9477,12.9564,32000.0
2012-04-18 10:00:00,14.89,14.9,14.73,14.76,66900.0,12.9477,12.9564,12.8086,12.8347,66900.0
2012-04-18 10:05:00,14.75,14.8,14.73,14.79,82800.0,12.826,12.8695,12.8086,12.8608,82800.0
2012-04-18 10:10:00,14.79,14.81,14.74,14.77,57200.0,12.8608,12.8782,12.8173,12.8434,57200.0
2012-04-18 10:15:00,14.78,14.78,14.71,14.75,121800.0,12.8521,12.8521,12.7912,12.826,121800.0
2012-04-18 10:20:00,14.75,14.77,14.71,14.72,140200.0,12.826,12.8434,12.7912,12.7999,140200.0
2012-04-18 10:25:00,14.72,14.77,14.71,14.76,62200.0,12.7999,12.8434,12.7912,12.8347,62200.0
2012-04-18 10:30:00,14.75,14.76,14.72,14.76,28300.0,12.826,12.8347,12.7999,12.8347,28300.0
2012-04-18 10:35:00,14.76,14.8,14.75,14.77,35400.0,12.8347,12.8695,12.826,12.8434,35400.0
2012-04-18 10:40:00,14.77,14.8,14.73,14.79,34200.0,12.8434,12.8695,12.8086,12.8608,34200.0
2012-04-18 10:45:00,14.79,14.85,14.79,14.85,25800.0,12.8608,12.913,12.8608,12.913,25800.0
2012-04-18 10:50:00,14.84,14.86,14.81,14.84,25800.0,12.9043,12.9217,12.8782,12.9043,25800.0
2012-04-18 10:55:00,14.83,14.87,14.81,14.86,116800.0,12.8956,12.9304,12.8782,12.9217,116800.0
2012-04-18 11:00:00,14.86,14.87,14.83,14.84,28000.0,12.9217,12.9304,12.8956,12.9043,28000.0
2012-04-18 11:05:00,14.83,14.84,14.79,14.8,28400.0,12.8956,12.9043,12.8608,12.8695,28400.0
2012-04-18 11:10:00,14.81,14.82,14.74,14.76,34700.0,12.8782,12.8869,12.8173,12.8347,34700.0
2012-04-18 11:15:00,14.76,14.79,14.75,14.78,26300.0,12.8347,12.8608,12.826,12.8521,26300.0
2012-04-18 11:20:00,14.77,14.78,14.75,14.76,18000.0,12.8434,12.8521,12.826,12.8347,18000.0
2012-04-18 11:25:00,14.77,14.77,14.72,14.75,31600.0,12.8434,12.8434,12.7999,12.826,31600.0
2012-04-18 11:30:00,14.75,14.76,14.71,14.75,52700.0,12.826,12.8347,12.7912,12.826,52700.0
2012-04-18 11:35:00,14.74,14.77,14.73,14.75,44000.0,12.8173,12.8434,12.8086,12.826,44000.0
2012-04-18 11:40:00,14.74,14.79,14.74,14.77,103900.0,12.8173,12.8608,12.8173,12.8434,103900.0
2012-04-18 11:45:00,14.77,14.84,14.75,14.83,197400.0,12.8434,12.9043,12.826,12.8956,197400.0
2012-04-18 11:50:00,14.83,14.87,14.81,14.87,74000.0,12.8956,12.9304,12.8782,12.9304,74000.0
2012-04-18 11:55:00,14.87,14.92,14.86,14.89,130900.0,12.9304,12.9738,12.9217,12.9477,130900.0
2012-04-18 12:00:00,14.88,14.93,14.87,14.92,71300.0,12.9391,12.9825,12.9304,12.9738,71300.0
2012-04-18 12:05:00,14.92,14.92,14.9,14.9,40100.0,12.9738,12.9738,12.9564,12.9564,40100.0
2012-04-18 12:10:00,14.9,14.9,14.89,14.9,28800.0,12.9564,12.9564,12.9477,12.9564,28800.0
2012-04-18 12:15:00,14.9,14.9,14.89,14.89,18900.0,12.9564,12.9564,12.9477,12.9477,18900.0
2012-04-18 12:20:00,14.89,14.9,14.89,14.89,21000.0,12.9477,12.9564,12.9477,12.9477,21000.0
2012-04-18 12:25:00,14.89,14.9,14.86,14.88,41400.0,12.9477,12.9564,12.9217,12.9391,41400.0
2012-04-18 12:30:00,14.88,14.9,14.87,14.88,21200.0,12.9391,12.9564,12.9304,12.9391,21200.0
2012-04-18 12:35:00,14.88,14.91,14.88,14.9,64700.0,12.9391,12.9651,12.9391,12.9564,64700.0
2012-04-18 12:40:00,14.9,14.94,14.9,14.93,94700.0,12.9564,12.9912,12.9564,12.9825,94700.0
2012-04-18 12:45:00,14.93,14.94,14.9,14.9,18700.0,12.9825,12.9912,12.9564,12.9564,18700.0
2012-04-18 12:50:00,14.9,14.93,14.89,14.93,40300.0,12.9564,12.9825,12.9477,12.9825,40300.0
2012-04-18 12:55:00,14.92,14.93,14.91,14.92,8500.0,12.9738,12.9825,12.9651,12.9738,8500.0
2012-04-18 13:00:00,14.92,14.95,14.91,14.95,24200.0,12.9738,12.9999,12.9651,12.9999,24200.0
2012-04-18 13:05:00,14.94,14.96,14.94,14.96,26800.0,12.9912,13.0086,12.9912,13.0086,26800.0
2012-04-18 13:10:00,14.95,14.97,14.94,14.95,18500.0,12.9999,13.0173,12.9912,12.9999,18500.0
2012-04-18 13:15:00,14.95,14.95,14.92,14.94,20400.0,12.9999,12.9999,12.9738,12.9912,20400.0
2012-04-18 13:20:00,14.93,14.94,14.93,14.93,6200.0,12.9825,12.9912,12.9825,12.9825,6200.0
2012-04-18 13:25:00,14.93,14.93,14.88,14.9,27800.0,12.9825,12.9825,12.9391,12.9564,27800.0
2012-04-18 13:30:00,14.9,14.91,14.86,14.87,37600.0,12.9564,12.9651,12.9217,12.9304,37600.0
2012-04-18 13:35:00,14.87,14.88,14.82,14.82,22800.0,12.9304,12.9391,12.8869,12.8869,22800.0
2012-04-18 13:40:00,14.83,14.84,14.81,14.84,35900.0,12.8956,12.9043,12.8782,12.9043,35900.0
2012-04-18 13:45:00,14.83,14.84,14.83,14.84,10300.0,12.8956,12.9043,12.8956,12.9043,10300.0
2012-04-18 13:50:00,14.83,14.85,14.81,14.83,18900.0,12.8956,12.913,12.8782,12.8956,18900.0
2012-04-18 13:55:00,14.83,14.83,14.79,14.81,41600.0,12.8956,12.8956,12.8608,12.8782,41600.0
2012-04-18 14:00:00,14.81,14.84,14.8,14.83,18100.0,12.8782,12.9043,12.8695,12.8956,18100.0
2012-04-18 14:05:00,14.83,14.86,14.82,14.85,19600.0,12.8956,12.9217,12.8869,12.913,19600.0
2012-04-18 14:10:00,14.84,14.87,14.84,14.87,17600.0,12.9043,12.9304,12.9043,12.9304,17600.0
2012-04-18 14:15:00,14.87,14.88,14.85,14.88,16800.0,12.9304,12.9391,12.913,12.9391,16800.0
2012-04-18 14:20:00,14.87,14.93,14.87,14.9,28100.0,12.9304,12.9825,12.9304,12.9564,28100.0
2012-04-18 14:25:00,14.9,14.92,14.85,14.85,53500.0,12.9564,12.9738,12.913,12.913,53500.0
2012-04-18 14:30:00,14.86,14.89,14.85,14.88,20400.0,12.9217,12.9477,12.913,12.9391,20400.0
2012-04-18 14:35:00,14.88,14.89,14.87,14.87,20600.0,12.9391,12.9477,12.9304,12.9304,20600.0
2012-04-18 14:40:00,14.87,14.88,14.84,14.85,47800.0,12.9304,12.9391,12.9043,12.913,47800.0
2012-04-18 14:45:00,14.85,14.89,14.85,14.87,53500.0,12.913,12.9477,12.913,12.9304,53500.0
2012-04-18 14:50:00,14.87,14.89,14.87,14.88,18400.0,12.9304,12.9477,12.9304,12.9391,18400.0
2012-04-18 14:55:00,14.88,14.89,14.86,14.89,22000.0,12.9391,12.9477,12.9217,12.9477,22000.0
2012-04-18 15:00:00,14.88,14.94,14.88,14.94,54700.0,12.9391,12.9912,12.9391,12.9912,54700.0
2012-04-18 15:05:00,14.94,14.94,14.91,14.91,47000.0,12.9912,12.9912,12.9651,12.9651,47000.0
2012-04-18 15:10:00,14.91,14.94,14.9,14.93,149400.0,12.9651,12.9912,12.9564,12.9825,149400.0
2012-04-18 15:15:00,14.94,14.95,14.91,14.92,51900.0,12.9912,12.9999,12.9651,12.9738,51900.0
2012-04-18 15:20:00,14.92,14.94,14.91,14.94,60600.0,12.9738,12.9912,12.9651,12.9912,60600.0
2012-04-18 15:25:00,14.94,14.94,14.88,14.9,88600.0,12.9912,12.9912,12.9391,12.9564,88600.0
2012-04-18 15:30:00,14.9,14.92,14.89,14.89,30700.0,12.9564,12.9738,12.9477,12.9477,30700.0
2012-04-18 15:35:00,14.89,14.93,14.89,14.91,78100.0,12.9477,12.9825,12.9477,12.9651,78100.0
2012-04-18 15:40:00,14.91,14.92,14.88,14.89,72500.0,12.9651,12.9738,12.9391,12.9477,72500.0
2012-04-18 15:45:00,14.89,14.9,14.87,14.88,103200.0,12.9477,12.9564,12.9304,12.9391,103200.0
2012-04-18 15:50:00,14.87,14.91,14.86,14.87,157800.0,12.9304,12.9651,12.9217,12.9304,157800.0
2012-04-18 15:55:00,14.88,14.9,14.87,14.88,296500.0,12.9391,12.9564,12.9304,12.9391,296500.0
2012-04-19 09:30:00,14.86,15.06,14.86,14.95,100800.0,12.9217,13.0956,12.9217,12.9999,100800.0
2012-04-19 09:35:00,14.95,14.97,14.85,14.96,74200.0,12.9999,13.0173,12.913,13.0086,74200.0
2012-04-19 09:40:00,14.96,14.97,14.87,14.96,69800.0,13.0086,13.0173,12.9304,13.0086,69800.0
2012-04-19 09:45:00,14.94,15.0,14.89,14.97,56800.0,12.9912,13.0434,12.9477,13.0173,56800.0
2012-04-19 09:50:00,14.97,14.98,14.9,14.91,160200.0,13.0173,13.026,12.9564,12.9651,160200.0
2012-04-19 09:55:00,14.92,14.93,14.88,14.92,52900.0,12.9738,12.9825,12.9391,12.9738,52900.0
2012-04-19 10:00:00,14.91,14.91,14.67,14.67,187400.0,12.9651,12.9651,12.7564,12.7564,187400.0
2012-04-19 10:05:00,14.67,14.76,14.63,14.63,230700.0,12.7564,12.8347,12.7217,12.7217,230700.0
2012-04-19 10:10:00,14.63,14.74,14.6,14.69,122800.0,12.7217,12.8173,12.6956,12.7738,122800.0
2012-04-19 10:15:00,14.69,14.76,14.65,14.74,109500.0,12.7738,12.8347,12.7391,12.8173,109500.0
2012-04-19 10:20:00,14.74,14.83,14.73,14.79,71300.0,12.8173,12.8956,12.8086,12.8608,71300.0
2012-04-19 10:25:00,14.79,14.81,14.75,14.81,25900.0,12.8608,12.8782,12.826,12.8782,25900.0
2012-04-19 10:30:00,14.81,14.9,14.81,14.88,78800.0,12.8782,12.9564,12.8782,12.9391,78800.0
2012-04-19 10:35:00,14.87,14.95,14.87,14.93,235200.0,12.9304,12.9999,12.9304,12.9825,235200.0
2012-04-19 10:40:00,14.92,14.98,14.92,14.98,100900.0,12.9738,13.026,12.9738,13.026,100900.0
2012-04-19 10:45:00,14.98,14.98,14.88,14.93,105400.0,13.026,13.026,12.9391,12.9825,105400.0
2012-04-19 10:50:00,14.93,14.94,14.87,14.91,42200.0,12.9825,12.9912,12.9304,12.9651,42200.0
2012-04-19 10:55:00,14.91,14.93,14.87,14.89,53100.0,12.9651,12.9825,12.9304,12.9477,53100.0
2012-04-19 11:00:00,14.89,14.93,14.88,14.91,54100.0,12.9477,12.9825,12.9391,12.9651,54100.0
2012-04-19 11:05:00,14.92,14.94,14.87,14.89,52200.0,12.9738,12.9912,12.9304,12.9477,52200.0
2012-04-19 11:10:00,14.89,14.89,14.79,14.81,63000.0,12.9477,12.9477,12.8608,12.8782,63000.0
2012-04-19 11:15:00,14.82,14.88,14.82,14.83,51600.0,12.8869,12.9391,12.8869,12.8956,51600.0
2012-04-19 11:20:00,14.84,14.86,14.81,14.83,55500.0,12.9043,12.9217,12.8782,12.8956,55500.0
2012-04-19 11:25:00,14.83,14.85,14.81,14.83,40300.0,12.8956,12.913,12.8782,12.8956,40300.0
2012-04-19 11:30:00,14.84,14.84,14.78,14.8,61100.0,12.9043,12.9043,12.8521,12.8695,61100.0
2012-04-19 11:35:00,14.8,14.82,14.77,14.79,26900.0,12.8695,12.8869,12.8434,12.8608,26900.0
2012-04-19 11:40:00,14.8,14.81,14.77,14.79,36800.0,12.8695,12.8782,12.8434,12.8608,36800.0
2012-04-19 11:45:00,14.78,14.85,14.77,14.85,45900.0,12.8521,12.913,12.8434,12.913,45900.0
2012-04-19 11:50:00,14.84,14.86,14.82,14.83,84600.0,12.9043,12.9217,12.8869,12.8956,84600.0
2012-04-19 11:55:00,14.83,14.85,14.8,14.8,74900.0,12.8956,12.913,12.8695,12.8695,74900.0
2012-04-19 12:00:00,14.81,14.81,14.71,14.71,93300.0,12.8782,12.8782,12.7912,12.7912,93300.0
2012-04-19 12:05:00,14.71,14.71,14.65,14.66,102800.0,12.7912,12.7912,12.7391,12.7477,102800.0
2012-04-19 12:10:00,14.67,14.73,14.66,14.73,38500.0,12.7564,12.8086,12.7477,12.8086,38500.0
2012-04-19 12:15:00,14.72,14.74,14.68,14.72,81100.0,12.7999,12.8173,12.7651,12.7999,81100.0
2012-04-19 12:20:00,14.73,14.75,14.7,14.7,44200.0,12.8086,12.826,12.7825,12.7825,44200.0
2012-04-19 12:25:00,14.7,14.73,14.7,14.71,27200.0,12.7825,12.8086,12.7825,12.7912,27200.0
2012-04-19 12:30:00,14.71,14.74,14.69,14.72,66500.0,12.7912,12.8173,12.7738,12.7999,66500.0
2012-04-19 12:35:00,14.72,14.76,14.7,14.73,33900.0,12.7999,12.8347,12.7825,12.8086,33900.0
2012-04-19 12:40:00,14.73,14.73,14.71,14.71,59200.0,12.8086,12.8086,12.7912,12.7912,59200.0
2012-04-19 12:45:00,14.71,14.72,14.66,14.67,124600.0,12.7912,12.7999,12.7477,12.7564,124600.0
2012-04-19 12:50:00,14.66,14.7,14.63,14.66,84100.0,12.7477,12.7825,12.7217,12.7477,84100.0
2012-04-19 12:55:00,14.65,14.66,14.63,14.64,37400.0,12.7391,12.7477,12.7217,12.7304,37400.0
2012-04-19 13:00:00,14.64,14.67,14.62,14.66,35000.0,12.7304,12.7564,12.713,12.7477,35000.0
2012-04-19 13:05:00,14.66,14.68,14.65,14.67,801200.0,12.7477,12.7651,12.7391,12.7564,801200.0
2012-04-19 13:10:00,14.68,14.68,14.62,14.63,100400.0,12.7651,12.7651,12.713,12.7217,100400.0
2012-04-19 13:15:00,14.62,14.68,14.62,14.62,85200.0,12.713,12.7651,12.713,12.713,85200.0
2012-04-19 13:20:00,14.63,14.64,14.57,14.62,90700.0,12.7217,12.7304,12.6695,12.713,90700.0
2012-04-19 13:25:00,14.61,14.65,14.61,14.62,72700.0,12.7043,12.7391,12.7043,12.713,72700.0
2012-04-19 13:30:00,14.62,14.69,14.61,14.69,43700.0,12.713,12.7738,12.7043,12.7738,43700.0
2012-04-19 13:35:00,14.67,14.67,14.61,14.63,43300.0,12.7564,12.7564,12.7043,12.7217,43300.0
2012-04-19 13:40:00,14.62,14.64,14.62,14.63,36400.0,12.713,12.7304,12.713,12.7217,36400.0
2012-04-19 13:45:00,14.62,14.65,14.62,14.63,34400.0,12.713,12.7391,12.713,12.7217,34400.0
2012-04-19 13:50:00,14.64,14.65,14.62,14.63,35900.0,12.7304,12.7391,12.713,12.7217,35900.0
2012-04-19 13:55:00,14.64,14.64,14.56,14.57,85800.0,12.7304,12.7304,12.6608,12.6695,85800.0
2012-04-19 14:00:00,14.58,14.62,14.57,14.6,66200.0,12.6782,12.713,12.6695,12.6956,66200.0
2012-04-19 14:05:00,14.6,14.61,14.58,14.6,47900.0,12.6956,12.7043,12.6782,12.6956,47900.0
2012-04-19 14:10:00,14.6,14.61,14.58,14.61,80200.0,12.6956,12.7043,12.6782,12.7043,80200.0
2012-04-19 14:15:00,14.6,14.61,14.56,14.56,54600.0,12.6956,12.7043,12.6608,12.6608,54600.0
2012-04-19 14:20:00,14.57,14.59,14.55,14.59,88500.0,12.6695,12.6869,12.6521,12.6869,88500.0
2012-04-19 14:25:00,14.59,14.59,14.52,14.52,116500.0,12.6869,12.6869,12.626,12.626,116500.0
2012-04-19 14:30:00,14.52,14.55,14.48,14.51,176600.0,12.626,12.6521,12.5912,12.6173,176600.0
2012-04-19 14:35:00,14.5,14.53,14.48,14.52,120100.0,12.6086,12.6347,12.5912,12.626,120100.0
2012-04-19 14:40:00,14.52,14.53,14.5,14.53,34000.0,12.626,12.6347,12.6086,12.6347,34000.0
2012-04-19 14:45:00,14.53,14.56,14.51,14.55,49700.0,12.6347,12.6608,12.6173,12.6521,49700.0
2012-04-19 14:50:00,14.55,14.57,14.53,14.57,45700.0,12.6521,12.6695,12.6347,12.6695,45700.0
2012-04-19 14:55:00,14.57,14.6,14.56,14.6,66000.0,12.6695,12.6956,12.6608,12.6956,66000.0
2012-04-19 15:00:00,14.6,14.62,14.59,14.62,52100.0,12.6956,12.713,12.6869,12.713,52100.0
2012-04-19 15:05:00,14.62,14.64,14.62,14.64,94400.0,12.713,12.7304,12.713,12.7304,94400.0
2012-04-19 15:10:00,14.64,14.65,14.6,14.63,115900.0,12.7304,12.7391,12.6956,12.7217,115900.0
2012-04-19 15:15:00,14.63,14.64,14.61,14.64,50300.0,12.7217,12.7304,12.7043,12.7304,50300.0
2012-04-19 15:20:00,14.64,14.64,14.58,14.59,214400.0,12.7304,12.7304,12.6782,12.6869,214400.0
2012-04-19 15:25:00,14.59,14.62,14.59,14.62,124500.0,12.6869,12.713,12.6869,12.713,124500.0
2012-04-19 15:30:00,14.61,14.62,14.57,14.58,204800.0,12.7043,12.713,12.6695,12.6782,204800.0
2012-04-19 15:35:00,14.58,14.6,14.56,14.58,112200.0,12.6782,12.6956,12.6608,12.6782,112200.0
2012-04-19 15:40:00,14.58,14.6,14.58,14.6,39200.0,12.6782,12.6956,12.6782,12.6956,39200.0
2012-04-19 15:45:00,14.6,14.63,14.6,14.62,174400.0,12.6956,12.7217,12.6956,12.713,174400.0
2012-04-19 15:50:00,14.62,14.63,14.59,14.63,189600.0,12.713,12.7217,12.6869,12.7217,189600.0
2012-04-19 15:55:00,14.63,14.64,14.6,14.6,215200.0,12.7217,12.7304,12.6956,12.6956,215200.0
2012-04-20 09:30:00,14.68,14.83,14.67,14.75,343600.0,12.7651,12.8956,12.7564,12.826,343600.0
2012-04-20 09:35:00,14.76,14.79,14.7,14.73,75700.0,12.8347,12.8608,12.7825,12.8086,75700.0
2012-04-20 09:40:00,14.75,14.79,14.68,14.71,111000.0,12.826,12.8608,12.7651,12.7912,111000.0
2012-04-20 09:45:00,14.7,14.83,14.68,14.79,184500.0,12.7825,12.8956,12.7651,12.8608,184500.0
2012-04-20 09:50:00,14.79,14.91,14.79,14.83,102100.0,12.8608,12.9651,12.8608,12.8956,102100.0
2012-04-20 09:55:00,14.84,14.88,14.8,14.87,48100.0,12.9043,12.9391,12.8695,12.9304,48100.0
2012-04-20 10:00:00,14.87,14.92,14.82,14.92,83900.0,12.9304,12.9738,12.8869,12.9738,83900.0
2012-04-20 10:05:00,14.92,14.92,14.84,14.9,175300.0,12.9738,12.9738,12.9043,12.9564,175300.0
2012-04-20 10:10:00,14.89,14.94,14.89,14.94,59200.0,12.9477,12.9912,12.9477,12.9912,59200.0
2012-04-20 10:15:00,14.94,14.96,14.87,14.94,268800.0,12.9912,13.0086,12.9304,12.9912,268800.0
2012-04-20 10:20:00,14.93,14.97,14.91,14.96,68300.0,12.9825,13.0173,12.9651,13.0086,68300.0
2012-04-20 10:25:00,14.96,15.08,14.96,15.03,165300.0,13.0086,13.113,13.0086,13.0695,165300.0
2012-04-20 10:30:00,15.03,15.09,15.03,15.08,58700.0,13.0695,13.1217,13.0695,13.113,58700.0
2012-04-20 10:35:00,15.08,15.22,15.07,15.22,261200.0,13.113,13.2347,13.1043,13.2347,261200.0
2012-04-20 10:40:00,15.22,15.3,15.15,15.25,583100.0,13.2347,13.3043,13.1738,13.2608,583100.0
2012-04-20 10:45:00,15.24,15.32,15.23,15.3,169300.0,13.2521,13.3217,13.2434,13.3043,169300.0
2012-04-20 10:50:00,15.3,15.35,15.28,15.35,248400.0,13.3043,13.3477,13.2869,13.3477,248400.0
2012-04-20 10:55:00,15.35,15.38,15.32,15.38,217400.0,13.3477,13.3738,13.3217,13.3738,217400.0
2012-04-20 11:00:00,15.37,15.39,15.32,15.33,216400.0,13.3651,13.3825,13.3217,13.3304,216400.0
2012-04-20 11:05:00,15.33,15.36,15.32,15.35,52100.0,13.3304,13.3564,13.3217,13.3477,52100.0
2012-04-20 11:10:00,15.35,15.37,15.33,15.37,83500.0,13.3477,13.3651,13.3304,13.3651,83500.0
2012-04-20 11:15:00,15.36,15.37,15.34,15.34,82200.0,13.3564,13.3651,13.339,13.339,82200.0
2012-04-20 11:20:00,15.35,15.35,15.31,15.32,150000.0,13.3477,13.3477,13.313,13.3217,150000.0
2012-04-20 11:25:00,15.32,15.33,15.3,15.31,137000.0,13.3217,13.3304,13.3043,13.313,137000.0
2012-04-20 11:30:00,15.32,15.36,15.32,15.36,87400.0,13.3217,13.3564,13.3217,13.3564,87400.0
2012-04-20 11:35:00,15.36,15.39,15.35,15.39,162600.0,13.3564,13.3825,13.3477,13.3825,162600.0
2012-04-20 11:40:00,15.39,15.46,15.39,15.45,230300.0,13.3825,13.4434,13.3825,13.4347,230300.0
2012-04-20 11:45:00,15.46,15.51,15.45,15.49,112600.0,13.4434,13.4869,13.4347,13.4695,112600.0
2012-04-20 11:50:00,15.48,15.49,15.45,15.46,100500.0,13.4608,13.4695,13.4347,13.4434,100500.0
2012-04-20 11:55:00,15.46,15.47,15.45,15.46,102300.0,13.4434,13.4521,13.4347,13.4434,102300.0
2012-04-20 12:00:00,15.46,15.52,15.46,15.51,213400.0,13.4434,13.4956,13.4434,13.4869,213400.0
2012-04-20 12:05:00,15.51,15.52,15.49,15.51,58900.0,13.4869,13.4956,13.4695,13.4869,58900.0
2012-04-20 12:10:00,15.5,15.52,15.49,15.51,93600.0,13.4782,13.4956,13.4695,13.4869,93600.0
2012-04-20 12:15:00,15.5,15.54,15.49,15.53,105300.0,13.4782,13.513,13.4695,13.5043,105300.0
2012-04-20 12:20:00,15.53,15.57,15.49,15.57,200400.0,13.5043,13.539,13.4695,13.539,200400.0
2012-04-20 12:25:00,15.57,15.61,15.57,15.59,266600.0,13.539,13.5738,13.539,13.5564,266600.0
2012-04-20 12:30:00,15.58,15.59,15.57,15.57,58300.0,13.5477,13.5564,13.539,13.539,58300.0
2012-04-20 12:35:00,15.57,15.62,15.57,15.61,263600.0,13.539,13.5825,13.539,13.5738,263600.0
2012-04-20 12:40:00,15.61,15.61,15.58,15.59,163500.0,13.5738,13.5738,13.5477,13.5564,163500.0
2012-04-20 12:45:00,15.58,15.6,15.53,15.53,101800.0,13.5477,13.5651,13.5043,13.5043,101800.0
2012-04-20 12:50:00,15.53,15.53,15.5,15.53,86500.0,13.5043,13.5043,13.4782,13.5043,86500.0
2012-04-20 12:55:00,15.52,15.53,15.48,15.5,61900.0,13.4956,13.5043,13.4608,13.4782,61900.0
2012-04-20 13:00:00,15.49,15.5,15.49,15.49,11400.0,13.4695,13.4782,13.4695,13.4695,11400.0
2012-04-20 13:05:00,15.5,15.5,15.4,15.42,160900.0,13.4782,13.4782,13.3912,13.4086,160900.0
2012-04-20 13:10:00,15.41,15.42,15.4,15.4,27400.0,13.3999,13.4086,13.3912,13.3912,27400.0
2012-04-20 13:15:00,15.4,15.41,15.36,15.36,83300.0,13.3912,13.3999,13.3564,13.3564,83300.0
2012-04-20 13:20:00,15.36,15.37,15.32,15.32,59800.0,13.3564,13.3651,13.3217,13.3217,59800.0
2012-04-20 13:25:00,15.33,15.38,15.31,15.38,82000.0,13.3304,13.3738,13.313,13.3738,82000.0
2012-04-20 13:30:00,15.38,15.38,15.31,15.31,91500.0,13.3738,13.3738,13.313,13.313,91500.0
2012-04-20 13:35:00,15.31,15.31,15.27,15.29,146800.0,13.313,13.313,13.2782,13.2956,146800.0
2012-04-20 13:40:00,15.29,15.29,15.24,15.25,109100.0,13.2956,13.2956,13.2521,13.2608,109100.0
2012-04-20 13:45:00,15.25,15.25,15.22,15.23,164200.0,13.2608,13.2608,13.2347,13.2434,164200.0
2012-04-20 13:50:00,15.24,15.26,15.12,15.16,300700.0,13.2521,13.2695,13.1477,13.1825,300700.0
2012-04-20 13:55:00,15.16,15.21,15.15,15.19,66600.0,13.1825,13.226,13.1738,13.2086,66600.0
2012-04-20 14:00:00,15.19,15.25,15.16,15.21,117300.0,13.2086,13.2608,13.1825,13.226,117300.0
2012-04-20 14:05:00,15.21,15.23,15.15,15.18,129700.0,13.226,13.2434,13.1738,13.1999,129700.0
2012-04-20 14:10:00,15.18,15.25,15.18,15.25,68100.0,13.1999,13.2608,13.1999,13.2608,68100.0
2012-04-20 14:15:00,15.24,15.26,15.19,15.21,56500.0,13.2521,13.2695,13.2086,13.226,56500.0
2012-04-20 14:20:00,15.21,15.24,15.19,15.19,55500.0,13.226,13.2521,13.2086,13.2086,55500.0
2012-04-20 14:25:00,15.19,15.29,15.19,15.27,75500.0,13.2086,13.2956,13.2086,13.2782,75500.0
2012-04-20 14:30:00,15.26,15.27,15.24,15.24,24300.0,13.2695,13.2782,13.2521,13.2521,24300.0
2012-04-20 14:35:00,15.25,15.25,15.24,15.25,84800.0,13.2608,13.2608,13.2521,13.2608,84800.0
2012-04-20 14:40:00,15.24,15.25,15.22,15.23,66600.0,13.2521,13.2608,13.2347,13.2434,66600.0
2012-04-20 14:45:00,15.22,15.24,15.22,15.24,51500.0,13.2347,13.2521,13.2347,13.2521,51500.0
2012-04-20 14:50:00,15.23,15.28,15.23,15.28,119300.0,13.2434,13.2869,13.2434,13.2869,119300.0
2012-04-20 14:55:00,15.28,15.29,15.26,15.29,112300.0,13.2869,13.2956,13.2695,13.2956,112300.0
2012-04-20 15:00:00,15.29,15.3,15.26,15.28,83900.0,13.2956,13.3043,13.2695,13.2869,83900.0
2012-04-20 15:05:00,15.28,15.28,15.27,15.27,73600.0,13.2869,13.2869,13.2782,13.2782,73600.0
2012-04-20 15:10:00,15.27,15.3,15.24,15.28,147900.0,13.2782,13.3043,13.2521,13.2869,147900.0
2012-04-20 15:15:00,15.27,15.31,15.27,15.31,77500.0,13.2782,13.313,13.2782,13.313,77500.0
2012-04-20 15:20:00,15.31,15.32,15.26,15.27,184300.0,13.313,13.3217,13.2695,13.2782,184300.0
2012-04-20 15:25:00,15.26,15.29,15.26,15.29,99200.0,13.2695,13.2956,13.2695,13.2956,99200.0
2012-04-20 15:30:00,15.29,15.36,15.28,15.35,264700.0,13.2956,13.3564,13.2869,13.3477,264700.0
2012-04-20 15:35:00,15.35,15.39,15.34,15.39,209500.0,13.3477,13.3825,13.339,13.3825,209500.0
2012-04-20 15:40:00,15.39,15.42,15.38,15.39,222000.0,13.3825,13.4086,13.3738,13.3825,222000.0
2012-04-20 15:45:00,15.39,15.44,15.35,15.43,451200.0,13.3825,13.426,13.3477,13.4173,451200.0
2012-04-20 15:50:00,15.42,15.45,15.39,15.44,554200.0,13.4086,13.4347,13.3825,13.426,554200.0
2012-04-20 15:55:00,15.44,15.45,15.37,15.39,927100.0,13.426,13.4347,13.3651,13.3825,927100.0
2012-04-23 09:30:00,15.59,15.83,15.5,15.72,696900.0,13.5564,13.7651,13.4782,13.6695,696900.0
2012-04-23 09:35:00,15.73,15.81,15.64,15.76,529700.0,13.6782,13.7477,13.5999,13.7043,529700.0
2012-04-23 09:40:00,15.75,15.96,15.75,15.83,572100.0,13.6956,13.8782,13.6956,13.7651,572100.0
2012-04-23 09:45:00,15.83,15.92,15.8,15.87,496300.0,13.7651,13.8434,13.739,13.7999,496300.0
2012-04-23 09:50:00,15.88,15.88,15.66,15.67,445400.0,13.8086,13.8086,13.6173,13.626,445400.0
2012-04-23 09:55:00,15.68,15.75,15.66,15.7,276900.0,13.6347,13.6956,13.6173,13.6521,276900.0
2012-04-23 10:00:00,15.69,15.78,15.68,15.68,181800.0,13.6434,13.7217,13.6347,13.6347,181800.0
2012-04-23 10:05:00,15.68,15.71,15.6,15.66,461500.0,13.6347,13.6608,13.5651,13.6173,461500.0
2012-04-23 10:10:00,15.66,15.67,15.6,15.67,415800.0,13.6173,13.626,13.5651,13.626,415800.0
2012-04-23 10:15:00,15.67,15.76,15.67,15.76,469500.0,13.626,13.7043,13.626,13.7043,469500.0
2012-04-23 10:20:00,15.76,15.78,15.69,15.78,298200.0,13.7043,13.7217,13.6434,13.7217,298200.0
2012-04-23 10:25:00,15.78,15.78,15.75,15.75,239200.0,13.7217,13.7217,13.6956,13.6956,239200.0
2012-04-23 10:30:00,15.75,15.77,15.7,15.7,337900.0,13.6956,13.713,13.6521,13.6521,337900.0
2012-04-23 10:35:00,15.7,15.74,15.61,15.69,260500.0,13.6521,13.6869,13.5738,13.6434,260500.0
2012-04-23 10:40:00,15.69,15.71,15.63,15.64,209900.0,13.6434,13.6608,13.5912,13.5999,209900.0
2012-04-23 10:45:00,15.64,15.67,15.53,15.55,216900.0,13.5999,13.626,13.5043,13.5217,216900.0
2012-04-23 10:50:00,15.54,15.57,15.49,15.55,234800.0,13.513,13.539,13.4695,13.5217,234800.0
2012-04-23 10:55:00,15.55,15.65,15.54,15.62,160700.0,13.5217,13.6086,13.513,13.5825,160700.0
2012-04-23 11:00:00,15.62,15.68,15.6,15.66,231100.0,13.5825,13.6347,13.5651,13.6173,231100.0
2012-04-23 11:05:00,15.66,15.66,15.6,15.6,69700.0,13.6173,13.6173,13.5651,13.5651,69700.0
2012-04-23 11:10:00,15.6,15.64,15.59,15.6,157200.0,13.5651,13.5999,13.5564,13.5651,157200.0
2012-04-23 11:15:00,15.6,15.6,15.5,15.52,126600.0,13.5651,13.5651,13.4782,13.4956,126600.0
2012-04-23 11:20:00,15.53,15.53,15.46,15.5,137900.0,13.5043,13.5043,13.4434,13.4782,137900.0
2012-04-23 11:25:00,15.5,15.5,15.4,15.41,185300.0,13.4782,13.4782,13.3912,13.3999,185300.0
2012-04-23 11:30:00,15.41,15.42,15.31,15.33,290700.0,13.3999,13.4086,13.313,13.3304,290700.0
2012-04-23 11:35:00,15.33,15.35,15.3,15.31,111400.0,13.3304,13.3477,13.3043,13.313,111400.0
2012-04-23 11:40:00,15.31,15.35,15.3,15.33,131300.0,13.313,13.3477,13.3043,13.3304,131300.0
2012-04-23 11:45:00,15.32,15.35,15.32,15.33,81100.0,13.3217,13.3477,13.3217,13.3304,81100.0
2012-04-23 11:50:00,15.33,15.34,15.14,15.17,395300.0,13.3304,13.339,13.1651,13.1912,395300.0
2012-04-23 11:55:00,15.17,15.26,15.17,15.26,92500.0,13.1912,13.2695,13.1912,13.2695,92500.0
2012-04-23 12:00:00,15.26,15.29,15.23,15.28,144400.0,13.2695,13.2956,13.2434,13.2869,144400.0
2012-04-23 12:05:00,15.28,15.35,15.27,15.35,153800.0,13.2869,13.3477,13.2782,13.3477,153800.0
2012-04-23 12:10:00,15.35,15.37,15.33,15.33,221500.0,13.3477,13.3651,13.3304,13.3304,221500.0
2012-04-23 12:15:00,15.34,15.37,15.31,15.32,98800.0,13.339,13.3651,13.313,13.3217,98800.0
2012-04-23 12:20:00,15.31,15.32,15.25,15.32,119200.0,13.313,13.3217,13.2608,13.3217,119200.0
2012-04-23 12:25:00,15.31,15.37,15.3,15.36,61700.0,13.313,13.3651,13.3043,13.3564,61700.0
2012-04-23 12:30:00,15.36,15.36,15.3,15.3,39100.0,13.3564,13.3564,13.3043,13.3043,39100.0
2012-04-23 12:35:00,15.3,15.32,15.27,15.28,78200.0,13.3043,13.3217,13.2782,13.2869,78200.0
2012-04-23 12:40:00,15.28,15.28,15.14,15.17,251600.0,13.2869,13.2869,13.1651,13.1912,251600.0
2012-04-23 12:45:00,15.18,15.19,15.13,15.15,97500.0,13.1999,13.2086,13.1564,13.1738,97500.0
2012-04-23 12:50:00,15.15,15.15,15.08,15.08,178800.0,13.1738,13.1738,13.113,13.113,178800.0
2012-04-23 12:55:00,15.08,15.09,14.98,15.04,324200.0,13.113,13.1217,13.026,13.0782,324200.0
2012-04-23 13:00:00,15.04,15.07,15.02,15.03,127500.0,13.0782,13.1043,13.0608,13.0695,127500.0
2012-04-23 13:05:00,15.03,15.03,14.99,15.0,153300.0,13.0695,13.0695,13.0347,13.0434,153300.0
2012-04-23 13:10:00,15.0,15.04,14.99,15.04,114100.0,13.0434,13.0782,13.0347,13.0782,114100.0
2012-04-23 13:15:00,15.04,15.05,15.01,15.03,237600.0,13.0782,13.0869,13.0521,13.0695,237600.0
2012-04-23 13:20:00,15.03,15.07,15.02,15.07,146500.0,13.0695,13.1043,13.0608,13.1043,146500.0
2012-04-23 13:25:00,15.07,15.07,15.03,15.03,55800.0,13.1043,13.1043,13.0695,13.0695,55800.0
2012-04-23 13:30:00,15.03,15.06,15.02,15.03,90700.0,13.0695,13.0956,13.0608,13.0695,90700.0
2012-04-23 13:35:00,15.03,15.05,14.96,14.96,147400.0,13.0695,13.0869,13.0086,13.0086,147400.0
2012-04-23 13:40:00,14.97,15.03,14.96,15.0,261100.0,13.0173,13.0695,13.0086,13.0434,261100.0
2012-04-23 13:45:00,15.0,15.0,14.95,14.96,140600.0,13.0434,13.0434,12.9999,13.0086,140600.0
2012-04-23 13:50:00,14.96,14.97,14.93,14.93,136300.0,13.0086,13.0173,12.9825,12.9825,136300.0
2012-04-23 13:55:00,14.93,14.99,14.92,14.97,248100.0,12.9825,13.0347,12.9738,13.0173,248100.0
2012-04-23 14:00:00,14.97,14.98,14.87,14.91,200000.0,13.0173,13.026,12.9304,12.9651,200000.0
2012-04-23 14:05:00,14.91,14.91,14.83,14.9,205600.0,12.9651,12.9651,12.8956,12.9564,205600.0
2012-04-23 14:10:00,14.9,14.93,14.87,14.93,162500.0,12.9564,12.9825,12.9304,12.9825,162500.0
2012-04-23 14:15:00,14.93,15.03,14.92,15.03,198200.0,12.9825,13.0695,12.9738,13.0695,198200.0
2012-04-23 14:20:00,15.03,15.07,15.02,15.07,190000.0,13.0695,13.1043,13.0608,13.1043,190000.0
2012-04-23 14:25:00,15.07,15.07,15.05,15.06,151800.0,13.1043,13.1043,13.0869,13.0956,151800.0
2012-04-23 14:30:00,15.05,15.14,15.05,15.13,235400.0,13.0869,13.1651,13.0869,13.1564,235400.0
2012-04-23 14:35:00,15.14,15.16,15.14,15.15,91100.0,13.1651,13.1825,13.1651,13.1738,91100.0
2012-04-23 14:40:00,15.15,15.15,15.09,15.13,167900.0,13.1738,13.1738,13.1217,13.1564,167900.0
2012-04-23 14:45:00,15.12,15.13,15.07,15.12,117600.0,13.1477,13.1564,13.1043,13.1477,117600.0
2012-04-23 14:50:00,15.11,15.13,15.07,15.08,80100.0,13.1391,13.1564,13.1043,13.113,80100.0
2012-04-23 14:55:00,15.08,15.08,14.97,14.97,147400.0,13.113,13.113,13.0173,13.0173,147400.0
2012-04-23 15:00:00,14.97,15.01,14.96,15.0,246200.0,13.0173,13.0521,13.0086,13.0434,246200.0
2012-04-23 15:05:00,15.0,15.04,14.97,14.98,147000.0,13.0434,13.0782,13.0173,13.026,147000.0
2012-04-23 15:10:00,14.98,15.0,14.98,15.0,155800.0,13.026,13.0434,13.026,13.0434,155800.0
2012-04-23 15:15:00,14.99,15.06,14.96,15.05,214700.0,13.0347,13.0956,13.0086,13.0869,214700.0
2012-04-23 15:20:00,15.05,15.07,15.02,15.04,219200.0,13.0869,13.1043,13.0608,13.0782,219200.0
2012-04-23 15:25:00,15.04,15.08,15.0,15.06,171700.0,13.0782,13.113,13.0434,13.0956,171700.0
2012-04-23 15:30:00,15.07,15.08,15.04,15.08,143500.0,13.1043,13.113,13.0782,13.113,143500.0
2012-04-23 15:35:00,15.08,15.11,15.07,15.11,108300.0,13.113,13.1391,13.1043,13.1391,108300.0
2012-04-23 15:40:00,15.11,15.11,15.06,15.08,205400.0,13.1391,13.1391,13.0956,13.113,205400.0
2012-04-23 15:45:00,15.08,15.08,15.05,15.06,158100.0,13.113,13.113,13.0869,13.0956,158100.0
2012-04-23 15:50:00,15.06,15.1,15.05,15.09,305500.0,13.0956,13.1304,13.0869,13.1217,305500.0
2012-04-23 15:55:00,15.09,15.09,15.05,15.06,544500.0,13.1217,13.1217,13.0869,13.0956,544500.0
2012-04-24 09:30:00,15.19,15.4,15.17,15.34,198600.0,13.2086,13.3912,13.1912,13.339,198600.0
2012-04-24 09:35:00,15.33,15.4,15.27,15.37,167500.0,13.3304,13.3912,13.2782,13.3651,167500.0
2012-04-24 09:40:00,15.37,15.37,15.07,15.08,139300.0,13.3651,13.3651,13.1043,13.113,139300.0
2012-04-24 09:45:00,15.08,15.1,15.04,15.1,164100.0,13.113,13.1304,13.0782,13.1304,164100.0
2012-04-24 09:50:00,15.1,15.15,15.08,15.09,124200.0,13.1304,13.1738,13.113,13.1217,124200.0
2012-04-24 09:55:00,15.09,15.13,15.04,15.04,85000.0,13.1217,13.1564,13.0782,13.0782,85000.0
2012-04-24 10:00:00,15.03,15.37,15.02,15.31,627900.0,13.0695,13.3651,13.0608,13.313,627900.0
2012-04-24 10:05:00,15.31,15.43,15.3,15.33,306300.0,13.313,13.4173,13.3043,13.3304,306300.0
2012-04-24 10:10:00,15.32,15.32,15.23,15.28,170100.0,13.3217,13.3217,13.2434,13.2869,170100.0
2012-04-24 10:15:00,15.28,15.37,15.28,15.37,112100.0,13.2869,13.3651,13.2869,13.3651,112100.0
2012-04-24 10:20:00,15.36,15.36,15.32,15.35,63000.0,13.3564,13.3564,13.3217,13.3477,63000.0
2012-04-24 10:25:00,15.35,15.45,15.33,15.43,123000.0,13.3477,13.4347,13.3304,13.4173,123000.0
2012-04-24 10:30:00,15.44,15.53,15.42,15.52,236100.0,13.426,13.5043,13.4086,13.4956,236100.0
2012-04-24 10:35:00,15.53,15.63,15.52,15.58,225400.0,13.5043,13.5912,13.4956,13.5477,225400.0
2012-04-24 10:40:00,15.59,15.64,15.56,15.62,119900.0,13.5564,13.5999,13.5304,13.5825,119900.0
2012-04-24 10:45:00,15.62,15.65,15.6,15.63,116500.0,13.5825,13.6086,13.5651,13.5912,116500.0
2012-04-24 10:50:00,15.63,15.66,15.58,15.66,175300.0,13.5912,13.6173,13.5477,13.6173,175300.0
2012-04-24 10:55:00,15.67,15.72,15.63,15.69,200600.0,13.626,13.6695,13.5912,13.6434,200600.0
2012-04-24 11:00:00,15.7,15.74,15.69,15.7,121400.0,13.6521,13.6869,13.6434,13.6521,121400.0
2012-04-24 11:05:00,15.7,15.72,15.68,15.7,274200.0,13.6521,13.6695,13.6347,13.6521,274200.0
2012-04-24 11:10:00,15.7,15.7,15.65,15.65,159900.0,13.6521,13.6521,13.6086,13.6086,159900.0
2012-04-24 11:15:00,15.66,15.69,15.6,15.6,86100.0,13.6173,13.6434,13.5651,13.5651,86100.0
2012-04-24 11:20:00,15.6,15.66,15.59,15.66,102200.0,13.5651,13.6173,13.5564,13.6173,102200.0
2012-04-24 11:25:00,15.65,15.67,15.64,15.66,40900.0,13.6086,13.626,13.5999,13.6173,40900.0
2012-04-24 11:30:00,15.66,15.67,15.64,15.66,72900.0,13.6173,13.626,13.5999,13.6173,72900.0
2012-04-24 11:35:00,15.65,15.66,15.63,15.66,96100.0,13.6086,13.6173,13.5912,13.6173,96100.0
2012-04-24 11:40:00,15.66,15.68,15.65,15.67,42000.0,13.6173,13.6347,13.6086,13.626,42000.0
2012-04-24 11:45:00,15.67,15.68,15.66,15.68,17000.0,13.626,13.6347,13.6173,13.6347,17000.0
2012-04-24 11:50:00,15.67,15.68,15.64,15.64,111000.0,13.626,13.6347,13.5999,13.5999,111000.0
2012-04-24 11:55:00,15.65,15.66,15.63,15.65,191500.0,13.6086,13.6173,13.5912,13.6086,191500.0
2012-04-24 12:00:00,15.66,15.68,15.64,15.68,90700.0,13.6173,13.6347,13.5999,13.6347,90700.0
2012-04-24 12:05:00,15.68,15.68,15.66,15.66,44500.0,13.6347,13.6347,13.6173,13.6173,44500.0
2012-04-24 12:10:00,15.67,15.68,15.65,15.65,52700.0,13.626,13.6347,13.6086,13.6086,52700.0
2012-04-24 12:15:00,15.65,15.66,15.63,15.65,130900.0,13.6086,13.6173,13.5912,13.6086,130900.0
2012-04-24 12:20:00,15.65,15.65,15.63,15.64,48900.0,13.6086,13.6086,13.5912,13.5999,48900.0
2012-04-24 12:25:00,15.64,15.66,15.64,15.65,96600.0,13.5999,13.6173,13.5999,13.6086,96600.0
2012-04-24 12:30:00,15.66,15.66,15.63,15.65,195300.0,13.6173,13.6173,13.5912,13.6086,195300.0
2012-04-24 12:35:00,15.64,15.65,15.64,15.65,121100.0,13.5999,13.6086,13.5999,13.6086,121100.0
2012-04-24 12:40:00,15.64,15.65,15.64,15.64,38200.0,13.5999,13.6086,13.5999,13.5999,38200.0
2012-04-24 12:45:00,15.64,15.65,15.64,15.64,86800.0,13.5999,13.6086,13.5999,13.5999,86800.0
2012-04-24 12:50:00,15.64,15.65,15.56,15.57,142200.0,13.5999,13.6086,13.5304,13.539,142200.0
2012-04-24 12:55:00,15.56,15.58,15.54,15.56,162800.0,13.5304,13.5477,13.513,13.5304,162800.0
2012-04-24 13:00:00,15.56,15.57,15.55,15.56,11900.0,13.5304,13.539,13.5217,13.5304,11900.0
2012-04-24 13:05:00,15.56,15.57,15.55,15.55,46000.0,13.5304,13.539,13.5217,13.5217,46000.0
2012-04-24 13:10:00,15.56,15.57,15.55,15.55,69800.0,13.5304,13.539,13.5217,13.5217,69800.0
2012-04-24 13:15:00,15.56,15.56,15.55,15.56,30600.0,13.5304,13.5304,13.5217,13.5304,30600.0
2012-04-24 13:20:00,15.56,15.58,15.55,15.57,153900.0,13.5304,13.5477,13.5217,13.539,153900.0
2012-04-24 13:25:00,15.57,15.6,15.57,15.59,53400.0,13.539,13.5651,13.539,13.5564,53400.0
2012-04-24 13:30:00,15.59,15.63,15.59,15.61,83400.0,13.5564,13.5912,13.5564,13.5738,83400.0
2012-04-24 13:35:00,15.62,15.62,15.6,15.62,38000.0,13.5825,13.5825,13.5651,13.5825,38000.0
2012-04-24 13:40:00,15.62,15.63,15.61,15.61,35500.0,13.5825,13.5912,13.5738,13.5738,35500.0
2012-04-24 13:45:00,15.62,15.62,15.6,15.61,88200.0,13.5825,13.5825,13.5651,13.5738,88200.0
2012-04-24 13:50:00,15.6,15.61,15.58,15.58,85300.0,13.5651,13.5738,13.5477,13.5477,85300.0
2012-04-24 13:55:00,15.59,15.62,15.58,15.61,115600.0,13.5564,13.5825,13.5477,13.5738,115600.0
2012-04-24 14:00:00,15.61,15.61,15.6,15.6,41400.0,13.5738,13.5738,13.5651,13.5651,41400.0
2012-04-24 14:05:00,15.6,15.6,15.59,15.6,97600.0,13.5651,13.5651,13.5564,13.5651,97600.0
2012-04-24 14:10:00,15.59,15.6,15.59,15.59,19000.0,13.5564,13.5651,13.5564,13.5564,19000.0
2012-04-24 14:15:00,15.59,15.6,15.59,15.6,92800.0,13.5564,13.5651,13.5564,13.5651,92800.0
2012-04-24 14:20:00,15.6,15.6,15.59,15.59,61000.0,13.5651,13.5651,13.5564,13.5564,61000.0
2012-04-24 14:25:00,15.6,15.6,15.54,15.56,230700.0,13.5651,13.5651,13.513,13.5304,230700.0
2012-04-24 14:30:00,15.56,15.6,15.54,15.58,186600.0,13.5304,13.5651,13.513,13.5477,186600.0
2012-04-24 14:35:00,15.57,15.59,15.56,15.58,36700.0,13.539,13.5564,13.5304,13.5477,36700.0
2012-04-24 14:40:00,15.59,15.61,15.58,15.59,98200.0,13.5564,13.5738,13.5477,13.5564,98200.0
2012-04-24 14:45:00,15.58,15.59,15.57,15.58,47700.0,13.5477,13.5564,13.539,13.5477,47700.0
2012-04-24 14:50:00,15.57,15.59,15.57,15.58,42700.0,13.539,13.5564,13.539,13.5477,42700.0
2012-04-24 14:55:00,15.58,15.58,15.57,15.57,11500.0,13.5477,13.5477,13.539,13.539,11500.0
2012-04-24 15:00:00,15.57,15.58,15.52,15.52,143300.0,13.539,13.5477,13.4956,13.4956,143300.0
2012-04-24 15:05:00,15.53,15.53,15.5,15.5,67600.0,13.5043,13.5043,13.4782,13.4782,67600.0
2012-04-24 15:10:00,15.5,15.51,15.5,15.5,53800.0,13.4782,13.4869,13.4782,13.4782,53800.0
2012-04-24 15:15:00,15.5,15.55,15.49,15.53,296500.0,13.4782,13.5217,13.4695,13.5043,296500.0
2012-04-24 15:20:00,15.53,15.53,15.5,15.5,201500.0,13.5043,13.5043,13.4782,13.4782,201500.0
2012-04-24 15:25:00,15.5,15.51,15.49,15.5,171100.0,13.4782,13.4869,13.4695,13.4782,171100.0
2012-04-24 15:30:00,15.5,15.53,15.5,15.52,106500.0,13.4782,13.5043,13.4782,13.4956,106500.0
2012-04-24 15:35:00,15.53,15.54,15.51,15.52,89700.0,13.5043,13.513,13.4869,13.4956,89700.0
2012-04-24 15:40:00,15.51,15.52,15.5,15.51,73700.0,13.4869,13.4956,13.4782,13.4869,73700.0
2012-04-24 15:45:00,15.5,15.52,15.49,15.5,241500.0,13.4782,13.4956,13.4695,13.4782,241500.0
2012-04-24 15:50:00,15.51,15.53,15.5,15.52,136000.0,13.4869,13.5043,13.4782,13.4956,136000.0
2012-04-24 15:55:00,15.53,15.55,15.52,15.54,260700.0,13.5043,13.5217,13.4956,13.513,260700.0
2012-04-25 09:30:00,15.72,15.82,15.61,15.75,149500.0,13.6695,13.7564,13.5738,13.6956,149500.0
2012-04-25 09:35:00,15.75,15.84,15.75,15.81,99100.0,13.6956,13.7738,13.6956,13.7477,99100.0
2012-04-25 09:40:00,15.8,15.82,15.79,15.81,60200.0,13.739,13.7564,13.7304,13.7477,60200.0
2012-04-25 09:45:00,15.81,15.83,15.76,15.81,89800.0,13.7477,13.7651,13.7043,13.7477,89800.0
2012-04-25 09:50:00,15.81,15.85,15.8,15.84,197800.0,13.7477,13.7825,13.739,13.7738,197800.0
2012-04-25 09:55:00,15.84,15.88,15.82,15.87,80000.0,13.7738,13.8086,13.7564,13.7999,80000.0
2012-04-25 10:00:00,15.87,15.88,15.74,15.74,88300.0,13.7999,13.8086,13.6869,13.6869,88300.0
2012-04-25 10:05:00,15.74,15.76,15.7,15.76,59900.0,13.6869,13.7043,13.6521,13.7043,59900.0
2012-04-25 10:10:00,15.75,15.75,15.71,15.75,70600.0,13.6956,13.6956,13.6608,13.6956,70600.0
2012-04-25 10:15:00,15.75,15.81,15.75,15.8,67400.0,13.6956,13.7477,13.6956,13.739,67400.0
2012-04-25 10:20:00,15.8,15.87,15.8,15.82,91800.0,13.739,13.7999,13.739,13.7564,91800.0
2012-04-25 10:25:00,15.82,15.86,15.81,15.82,79900.0,13.7564,13.7912,13.7477,13.7564,79900.0
2012-04-25 10:30:00,15.82,15.83,15.78,15.82,199500.0,13.7564,13.7651,13.7217,13.7564,199500.0
2012-04-25 10:35:00,15.82,15.85,15.81,15.82,101700.0,13.7564,13.7825,13.7477,13.7564,101700.0
2012-04-25 10:40:00,15.82,15.85,15.79,15.8,68800.0,13.7564,13.7825,13.7304,13.739,68800.0
2012-04-25 10:45:00,15.8,15.82,15.78,15.8,91500.0,13.739,13.7564,13.7217,13.739,91500.0
2012-04-25 10:50:00,15.8,15.81,15.76,15.79,65100.0,13.739,13.7477,13.7043,13.7304,65100.0
2012-04-25 10:55:00,15.79,15.79,15.74,15.75,70800.0,13.7304,13.7304,13.6869,13.6956,70800.0
2012-04-25 11:00:00,15.74,15.76,15.71,15.72,66600.0,13.6869,13.7043,13.6608,13.6695,66600.0
2012-04-25 11:05:00,15.72,15.75,15.7,15.75,106100.0,13.6695,13.6956,13.6521,13.6956,106100.0
2012-04-25 11:10:00,15.75,15.75,15.66,15.71,231900.0,13.6956,13.6956,13.6173,13.6608,231900.0
2012-04-25 11:15:00,15.71,15.73,15.7,15.72,43000.0,13.6608,13.6782,13.6521,13.6695,43000.0
2012-04-25 11:20:00,15.73,15.74,15.72,15.72,33800.0,13.6782,13.6869,13.6695,13.6695,33800.0
2012-04-25 11:25:00,15.72,15.8,15.72,15.79,117700.0,13.6695,13.739,13.6695,13.7304,117700.0
2012-04-25 11:30:00,15.79,15.79,15.75,15.76,65000.0,13.7304,13.7304,13.6956,13.7043,65000.0
2012-04-25 11:35:00,15.77,15.78,15.75,15.75,69300.0,13.713,13.7217,13.6956,13.6956,69300.0
2012-04-25 11:40:00,15.75,15.78,15.75,15.77,41300.0,13.6956,13.7217,13.6956,13.713,41300.0
2012-04-25 11:45:00,15.77,15.77,15.76,15.76,28700.0,13.713,13.713,13.7043,13.7043,28700.0
2012-04-25 11:50:00,15.76,15.77,15.75,15.76,38600.0,13.7043,13.713,13.6956,13.7043,38600.0
2012-04-25 11:55:00,15.77,15.77,15.76,15.77,14300.0,13.713,13.713,13.7043,13.713,14300.0
2012-04-25 12:00:00,15.77,15.8,15.77,15.8,59100.0,13.713,13.739,13.713,13.739,59100.0
2012-04-25 12:05:00,15.8,15.81,15.78,15.79,66000.0,13.739,13.7477,13.7217,13.7304,66000.0
2012-04-25 12:10:00,15.79,15.81,15.79,15.81,94900.0,13.7304,13.7477,13.7304,13.7477,94900.0
2012-04-25 12:15:00,15.81,15.81,15.78,15.79,49700.0,13.7477,13.7477,13.7217,13.7304,49700.0
2012-04-25 12:20:00,15.8,15.8,15.78,15.79,27800.0,13.739,13.739,13.7217,13.7304,27800.0
2012-04-25 12:25:00,15.79,15.8,15.77,15.79,41200.0,13.7304,13.739,13.713,13.7304,41200.0
2012-04-25 12:30:00,15.79,15.8,15.75,15.77,94200.0,13.7304,13.739,13.6956,13.713,94200.0
2012-04-25 12:35:00,15.77,15.78,15.73,15.75,38800.0,13.713,13.7217,13.6782,13.6956,38800.0
2012-04-25 12:40:00,15.74,15.76,15.73,15.75,64800.0,13.6869,13.7043,13.6782,13.6956,64800.0
2012-04-25 12:45:00,15.74,15.77,15.72,15.74,57700.0,13.6869,13.713,13.6695,13.6869,57700.0
2012-04-25 12:50:00,15.74,15.76,15.73,15.75,47800.0,13.6869,13.7043,13.6782,13.6956,47800.0
2012-04-25 12:55:00,15.75,15.8,15.74,15.79,58700.0,13.6956,13.739,13.6869,13.7304,58700.0
2012-04-25 13:00:00,15.8,15.82,15.78,15.82,82700.0,13.739,13.7564,13.7217,13.7564,82700.0
2012-04-25 13:05:00,15.82,15.87,15.79,15.8,107300.0,13.7564,13.7999,13.7304,13.739,107300.0
2012-04-25 13:10:00,15.79,15.79,15.75,15.77,52200.0,13.7304,13.7304,13.6956,13.713,52200.0
2012-04-25 13:15:00,15.76,15.79,15.76,15.77,17600.0,13.7043,13.7304,13.7043,13.713,17600.0
2012-04-25 13:20:00,15.77,15.77,15.73,15.76,68400.0,13.713,13.713,13.6782,13.7043,68400.0
2012-04-25 13:25:00,15.76,15.78,15.75,15.77,107100.0,13.7043,13.7217,13.6956,13.713,107100.0
2012-04-25 13:30:00,15.77,15.77,15.72,15.77,72500.0,13.713,13.713,13.6695,13.713,72500.0
2012-04-25 13:35:00,15.77,15.79,15.74,15.74,91900.0,13.713,13.7304,13.6869,13.6869,91900.0
2012-04-25 13:40:00,15.74,15.75,15.72,15.73,64200.0,13.6869,13.6956,13.6695,13.6782,64200.0
2012-04-25 13:45:00,15.73,15.75,15.72,15.72,45300.0,13.6782,13.6956,13.6695,13.6695,45300.0
2012-04-25 13:50:00,15.73,15.75,15.72,15.72,54400.0,13.6782,13.6956,13.6695,13.6695,54400.0
2012-04-25 13:55:00,15.72,15.73,15.69,15.7,41000.0,13.6695,13.6782,13.6434,13.6521,41000.0
2012-04-25 14:00:00,15.7,15.72,15.65,15.7,107900.0,13.6521,13.6695,13.6086,13.6521,107900.0
2012-04-25 14:05:00,15.7,15.73,15.7,15.72,43600.0,13.6521,13.6782,13.6521,13.6695,43600.0
2012-04-25 14:10:00,15.72,15.75,15.72,15.74,34300.0,13.6695,13.6956,13.6695,13.6869,34300.0
2012-04-25 14:15:00,15.73,15.75,15.72,15.75,56800.0,13.6782,13.6956,13.6695,13.6956,56800.0
2012-04-25 14:20:00,15.75,15.79,15.74,15.78,199100.0,13.6956,13.7304,13.6869,13.7217,199100.0
2012-04-25 14:25:00,15.78,15.79,15.74,15.76,76600.0,13.7217,13.7304,13.6869,13.7043,76600.0
2012-04-25 14:30:00,15.77,15.77,15.69,15.71,99000.0,13.713,13.713,13.6434,13.6608,99000.0
2012-04-25 14:35:00,15.71,15.75,15.68,15.72,65600.0,13.6608,13.6956,13.6347,13.6695,65600.0
2012-04-25 14:40:00,15.72,15.74,15.69,15.69,75100.0,13.6695,13.6869,13.6434,13.6434,75100.0
2012-04-25 14:45:00,15.7,15.76,15.68,15.75,146900.0,13.6521,13.7043,13.6347,13.6956,146900.0
2012-04-25 14:50:00,15.75,15.82,15.75,15.81,140400.0,13.6956,13.7564,13.6956,13.7477,140400.0
2012-04-25 14:55:00,15.82,15.82,15.78,15.82,98200.0,13.7564,13.7564,13.7217,13.7564,98200.0
2012-04-25 15:00:00,15.82,15.83,15.79,15.79,99600.0,13.7564,13.7651,13.7304,13.7304,99600.0
2012-04-25 15:05:00,15.8,15.81,15.78,15.79,122400.0,13.739,13.7477,13.7217,13.7304,122400.0
2012-04-25 15:10:00,15.79,15.8,15.75,15.75,66800.0,13.7304,13.739,13.6956,13.6956,66800.0
2012-04-25 15:15:00,15.75,15.76,15.73,15.76,58800.0,13.6956,13.7043,13.6782,13.7043,58800.0
2012-04-25 15:20:00,15.76,15.77,15.74,15.74,233200.0,13.7043,13.713,13.6869,13.6869,233200.0
2012-04-25 15:25:00,15.74,15.75,15.71,15.71,228000.0,13.6869,13.6956,13.6608,13.6608,228000.0
2012-04-25 15:30:00,15.7,15.71,15.7,15.71,63200.0,13.6521,13.6608,13.6521,13.6608,63200.0
2012-04-25 15:35:00,15.71,15.72,15.7,15.71,117200.0,13.6608,13.6695,13.6521,13.6608,117200.0
2012-04-25 15:40:00,15.71,15.71,15.69,15.7,93600.0,13.6608,13.6608,13.6434,13.6521,93600.0
2012-04-25 15:45:00,15.69,15.7,15.68,15.7,149400.0,13.6434,13.6521,13.6347,13.6521,149400.0
2012-04-25 15:50:00,15.7,15.73,15.7,15.73,174600.0,13.6521,13.6782,13.6521,13.6782,174600.0
2012-04-25 15:55:00,15.73,15.73,15.72,15.73,279800.0,13.6782,13.6782,13.6695,13.6782,279800.0
2012-04-26 09:30:00,15.81,15.99,15.77,15.92,235000.0,13.7477,13.9043,13.713,13.8434,235000.0
2012-04-26 09:35:00,15.91,15.95,15.88,15.94,196700.0,13.8347,13.8695,13.8086,13.8608,196700.0
2012-04-26 09:40:00,15.94,15.94,15.9,15.93,194400.0,13.8608,13.8608,13.826,13.8521,194400.0
2012-04-26 09:45:00,15.92,15.95,15.87,15.94,151600.0,13.8434,13.8695,13.7999,13.8608,151600.0
2012-04-26 09:50:00,15.94,15.96,15.92,15.95,159300.0,13.8608,13.8782,13.8434,13.8695,159300.0
2012-04-26 09:55:00,15.95,15.96,15.84,15.85,244900.0,13.8695,13.8782,13.7738,13.7825,244900.0
2012-04-26 10:00:00,15.86,16.03,15.85,15.93,810400.0,13.7912,13.939,13.7825,13.8521,810400.0
2012-04-26 10:05:00,15.93,16.01,15.93,15.96,150000.0,13.8521,13.9217,13.8521,13.8782,150000.0
2012-04-26 10:10:00,15.96,15.96,15.87,15.87,117200.0,13.8782,13.8782,13.7999,13.7999,117200.0
2012-04-26 10:15:00,15.88,15.92,15.86,15.88,76600.0,13.8086,13.8434,13.7912,13.8086,76600.0
2012-04-26 10:20:00,15.89,15.89,15.79,15.81,205300.0,13.8173,13.8173,13.7304,13.7477,205300.0
2012-04-26 10:25:00,15.81,15.88,15.79,15.8,175800.0,13.7477,13.8086,13.7304,13.739,175800.0
2012-04-26 10:30:00,15.8,15.84,15.78,15.84,276400.0,13.739,13.7738,13.7217,13.7738,276400.0
2012-04-26 10:35:00,15.83,15.85,15.79,15.81,207200.0,13.7651,13.7825,13.7304,13.7477,207200.0
2012-04-26 10:40:00,15.8,15.86,15.78,15.84,227600.0,13.739,13.7912,13.7217,13.7738,227600.0
2012-04-26 10:45:00,15.84,15.85,15.79,15.8,115700.0,13.7738,13.7825,13.7304,13.739,115700.0
2012-04-26 10:50:00,15.81,15.82,15.78,15.8,435500.0,13.7477,13.7564,13.7217,13.739,435500.0
2012-04-26 10:55:00,15.8,15.82,15.78,15.78,208600.0,13.739,13.7564,13.7217,13.7217,208600.0
2012-04-26 11:00:00,15.78,15.79,15.71,15.75,167500.0,13.7217,13.7304,13.6608,13.6956,167500.0
2012-04-26 11:05:00,15.75,15.77,15.73,15.74,54400.0,13.6956,13.713,13.6782,13.6869,54400.0
2012-04-26 11:10:00,15.74,15.74,15.66,15.67,154800.0,13.6869,13.6869,13.6173,13.626,154800.0
2012-04-26 11:15:00,15.68,15.71,15.65,15.65,160500.0,13.6347,13.6608,13.6086,13.6086,160500.0
2012-04-26 11:20:00,15.66,15.69,15.64,15.69,105800.0,13.6173,13.6434,13.5999,13.6434,105800.0
2012-04-26 11:25:00,15.69,15.69,15.64,15.67,136000.0,13.6434,13.6434,13.5999,13.626,136000.0
2012-04-26 11:30:00,15.66,15.7,15.65,15.68,189500.0,13.6173,13.6521,13.6086,13.6347,189500.0
2012-04-26 11:35:00,15.68,15.7,15.68,15.7,55200.0,13.6347,13.6521,13.6347,13.6521,55200.0
2012-04-26 11:40:00,15.7,15.73,15.69,15.73,90900.0,13.6521,13.6782,13.6434,13.6782,90900.0
2012-04-26 11:45:00,15.73,15.74,15.72,15.74,18900.0,13.6782,13.6869,13.6695,13.6869,18900.0
2012-04-26 11:50:00,15.73,15.77,15.73,15.76,57400.0,13.6782,13.713,13.6782,13.7043,57400.0
2012-04-26 11:55:00,15.77,15.77,15.71,15.73,120300.0,13.713,13.713,13.6608,13.6782,120300.0
2012-04-26 12:00:00,15.73,15.75,15.72,15.75,55500.0,13.6782,13.6956,13.6695,13.6956,55500.0
2012-04-26 12:05:00,15.75,15.76,15.74,15.74,56600.0,13.6956,13.7043,13.6869,13.6869,56600.0
2012-04-26 12:10:00,15.74,15.77,15.74,15.74,180100.0,13.6869,13.713,13.6869,13.6869,180100.0
2012-04-26 12:15:00,15.75,15.75,15.72,15.74,50100.0,13.6956,13.6956,13.6695,13.6869,50100.0
2012-04-26 12:20:00,15.73,15.74,15.72,15.72,47700.0,13.6782,13.6869,13.6695,13.6695,47700.0
2012-04-26 12:25:00,15.73,15.76,15.71,15.75,54100.0,13.6782,13.7043,13.6608,13.6956,54100.0
2012-04-26 12:30:00,15.76,15.76,15.73,15.75,95100.0,13.7043,13.7043,13.6782,13.6956,95100.0
2012-04-26 12:35:00,15.75,15.76,15.73,15.73,41400.0,13.6956,13.7043,13.6782,13.6782,41400.0
2012-04-26 12:40:00,15.73,15.77,15.73,15.77,132100.0,13.6782,13.713,13.6782,13.713,132100.0
2012-04-26 12:45:00,15.77,15.78,15.76,15.78,24100.0,13.713,13.7217,13.7043,13.7217,24100.0
2012-04-26 12:50:00,15.78,15.79,15.76,15.77,370200.0,13.7217,13.7304,13.7043,13.713,370200.0
2012-04-26 12:55:00,15.77,15.78,15.76,15.77,179000.0,13.713,13.7217,13.7043,13.713,179000.0
2012-04-26 13:00:00,15.77,15.78,15.75,15.76,145700.0,13.713,13.7217,13.6956,13.7043,145700.0
2012-04-26 13:05:00,15.76,15.77,15.75,15.76,75600.0,13.7043,13.713,13.6956,13.7043,75600.0
2012-04-26 13:10:00,15.76,15.79,15.75,15.79,284700.0,13.7043,13.7304,13.6956,13.7304,284700.0
2012-04-26 13:15:00,15.79,15.8,15.77,15.79,212800.0,13.7304,13.739,13.713,13.7304,212800.0
2012-04-26 13:20:00,15.79,15.79,15.75,15.76,155400.0,13.7304,13.7304,13.6956,13.7043,155400.0
2012-04-26 13:25:00,15.76,15.78,15.74,15.76,88500.0,13.7043,13.7217,13.6869,13.7043,88500.0
2012-04-26 13:30:00,15.77,15.77,15.76,15.77,230600.0,13.713,13.713,13.7043,13.713,230600.0
2012-04-26 13:35:00,15.76,15.84,15.76,15.84,307600.0,13.7043,13.7738,13.7043,13.7738,307600.0
2012-04-26 13:40:00,15.83,15.86,15.8,15.86,62100.0,13.7651,13.7912,13.739,13.7912,62100.0
2012-04-26 13:45:00,15.86,15.89,15.84,15.89,65500.0,13.7912,13.8173,13.7738,13.8173,65500.0
2012-04-26 13:50:00,15.89,15.92,15.88,15.92,34400.0,13.8173,13.8434,13.8086,13.8434,34400.0
2012-04-26 13:55:00,15.92,15.93,15.9,15.93,64600.0,13.8434,13.8521,13.826,13.8521,64600.0
2012-04-26 14:00:00,15.93,16.01,15.93,16.01,321300.0,13.8521,13.9217,13.8521,13.9217,321300.0
2012-04-26 14:05:00,16.0,16.01,15.97,15.98,135700.0,13.913,13.9217,13.8869,13.8956,135700.0
2012-04-26 14:10:00,15.97,16.01,15.97,16.01,125900.0,13.8869,13.9217,13.8869,13.9217,125900.0
2012-04-26 14:15:00,16.0,16.07,16.0,16.07,169800.0,13.913,13.9738,13.913,13.9738,169800.0
2012-04-26 14:20:00,16.07,16.15,16.06,16.14,214200.0,13.9738,14.0434,13.9651,14.0347,214200.0
2012-04-26 14:25:00,16.15,16.15,16.1,16.13,188000.0,14.0434,14.0434,13.9999,14.026,188000.0
2012-04-26 14:30:00,16.13,16.15,16.11,16.12,246100.0,14.026,14.0434,14.0086,14.0173,246100.0
2012-04-26 14:35:00,16.12,16.15,16.1,16.11,323800.0,14.0173,14.0434,13.9999,14.0086,323800.0
2012-04-26 14:40:00,16.12,16.13,16.1,16.12,178100.0,14.0173,14.026,13.9999,14.0173,178100.0
2012-04-26 14:45:00,16.12,16.12,16.09,16.1,86900.0,14.0173,14.0173,13.9912,13.9999,86900.0
2012-04-26 14:50:00,16.09,16.11,16.08,16.09,147700.0,13.9912,14.0086,13.9825,13.9912,147700.0
2012-04-26 14:55:00,16.09,16.15,16.08,16.15,74000.0,13.9912,14.0434,13.9825,14.0434,74000.0
2012-04-26 15:00:00,16.15,16.2,16.15,16.2,139100.0,14.0434,14.0869,14.0434,14.0869,139100.0
2012-04-26 15:05:00,16.2,16.2,16.16,16.16,164900.0,14.0869,14.0869,14.0521,14.0521,164900.0
2012-04-26 15:10:00,16.17,16.18,16.16,16.17,110400.0,14.0608,14.0695,14.0521,14.0608,110400.0
2012-04-26 15:15:00,16.18,16.25,16.18,16.25,309400.0,14.0695,14.1303,14.0695,14.1303,309400.0
2012-04-26 15:20:00,16.25,16.25,16.16,16.16,144200.0,14.1303,14.1303,14.0521,14.0521,144200.0
2012-04-26 15:25:00,16.16,16.17,16.15,16.15,133300.0,14.0521,14.0608,14.0434,14.0434,133300.0
2012-04-26 15:30:00,16.15,16.18,16.14,16.16,349800.0,14.0434,14.0695,14.0347,14.0521,349800.0
2012-04-26 15:35:00,16.15,16.18,16.13,16.16,289600.0,14.0434,14.0695,14.026,14.0521,289600.0
2012-04-26 15:40:00,16.16,16.18,16.14,16.14,277800.0,14.0521,14.0695,14.0347,14.0347,277800.0
2012-04-26 15:45:00,16.14,16.2,16.14,16.14,299900.0,14.0347,14.0869,14.0347,14.0347,299900.0
2012-04-26 15:50:00,16.15,16.15,16.09,16.1,275300.0,14.0434,14.0434,13.9912,13.9999,275300.0
2012-04-26 15:55:00,16.1,16.14,16.09,16.13,427200.0,13.9999,14.0347,13.9912,14.026,427200.0
2012-04-27 09:30:00,16.23,16.4,16.16,16.18,194800.0,14.113,14.2608,14.0521,14.0695,194800.0
2012-04-27 09:35:00,16.19,16.22,16.16,16.2,87000.0,14.0782,14.1043,14.0521,14.0869,87000.0
2012-04-27 09:40:00,16.2,16.27,16.17,16.24,103200.0,14.0869,14.1477,14.0608,14.1217,103200.0
2012-04-27 09:45:00,16.24,16.25,16.17,16.21,122300.0,14.1217,14.1303,14.0608,14.0956,122300.0
2012-04-27 09:50:00,16.21,16.23,16.17,16.19,70600.0,14.0956,14.113,14.0608,14.0782,70600.0
2012-04-27 09:55:00,16.19,16.21,16.18,16.2,61500.0,14.0782,14.0956,14.0695,14.0869,61500.0
2012-04-27 10:00:00,16.2,16.2,16.14,16.17,237800.0,14.0869,14.0869,14.0347,14.0608,237800.0
2012-04-27 10:05:00,16.16,16.22,16.15,16.17,122000.0,14.0521,14.1043,14.0434,14.0608,122000.0
2012-04-27 10:10:00,16.17,16.18,16.1,16.11,121700.0,14.0608,14.0695,13.9999,14.0086,121700.0
2012-04-27 10:15:00,16.1,16.18,16.09,16.17,123700.0,13.9999,14.0695,13.9912,14.0608,123700.0
2012-04-27 10:20:00,16.17,16.17,16.12,16.14,70800.0,14.0608,14.0608,14.0173,14.0347,70800.0
2012-04-27 10:25:00,16.15,16.18,16.14,16.17,103200.0,14.0434,14.0695,14.0347,14.0608,103200.0
2012-04-27 10:30:00,16.17,16.2,16.13,16.19,93900.0,14.0608,14.0869,14.026,14.0782,93900.0
2012-04-27 10:35:00,16.19,16.26,16.18,16.25,42900.0,14.0782,14.139,14.0695,14.1303,42900.0
2012-04-27 10:40:00,16.26,16.3,16.25,16.27,94600.0,14.139,14.1738,14.1303,14.1477,94600.0
2012-04-27 10:45:00,16.28,16.28,16.23,16.28,66800.0,14.1564,14.1564,14.113,14.1564,66800.0
2012-04-27 10:50:00,16.27,16.31,16.25,16.3,87400.0,14.1477,14.1825,14.1303,14.1738,87400.0
2012-04-27 10:55:00,16.31,16.35,16.3,16.32,85300.0,14.1825,14.2173,14.1738,14.1912,85300.0
2012-04-27 11:00:00,16.32,16.34,16.28,16.28,70200.0,14.1912,14.2086,14.1564,14.1564,70200.0
2012-04-27 11:05:00,16.28,16.39,16.28,16.37,166300.0,14.1564,14.2521,14.1564,14.2347,166300.0
2012-04-27 11:10:00,16.37,16.38,16.34,16.35,64400.0,14.2347,14.2434,14.2086,14.2173,64400.0
2012-04-27 11:15:00,16.34,16.38,16.34,16.35,80700.0,14.2086,14.2434,14.2086,14.2173,80700.0
2012-04-27 11:20:00,16.36,16.38,16.34,16.38,82800.0,14.226,14.2434,14.2086,14.2434,82800.0
2012-04-27 11:25:00,16.38,16.39,16.35,16.36,106000.0,14.2434,14.2521,14.2173,14.226,106000.0
2012-04-27 11:30:00,16.36,16.43,16.36,16.42,160600.0,14.226,14.2869,14.226,14.2782,160600.0
2012-04-27 11:35:00,16.43,16.45,16.42,16.45,85700.0,14.2869,14.3043,14.2782,14.3043,85700.0
2012-04-27 11:40:00,16.46,16.47,16.41,16.45,147500.0,14.313,14.3217,14.2695,14.3043,147500.0
2012-04-27 11:45:00,16.45,16.55,16.45,16.55,79100.0,14.3043,14.3912,14.3043,14.3912,79100.0
2012-04-27 11:50:00,16.54,16.55,16.49,16.51,133400.0,14.3825,14.3912,14.339,14.3564,133400.0
2012-04-27 11:55:00,16.5,16.56,16.49,16.55,150500.0,14.3477,14.3999,14.339,14.3912,150500.0
2012-04-27 12:00:00,16.55,16.6,16.54,16.57,143500.0,14.3912,14.4347,14.3825,14.4086,143500.0
2012-04-27 12:05:00,16.57,16.63,16.57,16.62,97500.0,14.4086,14.4608,14.4086,14.4521,97500.0
2012-04-27 12:10:00,16.62,16.68,16.61,16.67,123000.0,14.4521,14.5043,14.4434,14.4956,123000.0
2012-04-27 12:15:00,16.67,16.68,16.62,16.64,98000.0,14.4956,14.5043,14.4521,14.4695,98000.0
2012-04-27 12:20:00,16.64,16.64,16.58,16.58,37700.0,14.4695,14.4695,14.4173,14.4173,37700.0
2012-04-27 12:25:00,16.59,16.59,16.56,16.57,49200.0,14.426,14.426,14.3999,14.4086,49200.0
2012-04-27 12:30:00,16.57,16.59,16.57,16.58,66200.0,14.4086,14.426,14.4086,14.4173,66200.0
2012-04-27 12:35:00,16.59,16.62,16.58,16.6,152200.0,14.426,14.4521,14.4173,14.4347,152200.0
2012-04-27 12:40:00,16.61,16.66,16.6,16.62,149900.0,14.4434,14.4869,14.4347,14.4521,149900.0
2012-04-27 12:45:00,16.62,16.63,16.61,16.61,66600.0,14.4521,14.4608,14.4434,14.4434,66600.0
2012-04-27 12:50:00,16.62,16.63,16.6,16.61,93600.0,14.4521,14.4608,14.4347,14.4434,93600.0
2012-04-27 12:55:00,16.61,16.61,16.6,16.61,7800.0,14.4434,14.4434,14.4347,14.4434,7800.0
2012-04-27 13:00:00,16.6,16.61,16.56,16.57,86400.0,14.4347,14.4434,14.3999,14.4086,86400.0
2012-04-27 13:05:00,16.57,16.6,16.56,16.6,98500.0,14.4086,14.4347,14.3999,14.4347,98500.0
2012-04-27 13:10:00,16.6,16.67,16.6,16.66,130700.0,14.4347,14.4956,14.4347,14.4869,130700.0
2012-04-27 13:15:00,16.66,16.67,16.66,16.66,69700.0,14.4869,14.4956,14.4869,14.4869,69700.0
2012-04-27 13:20:00,16.66,16.67,16.64,16.65,120500.0,14.4869,14.4956,14.4695,14.4782,120500.0
2012-04-27 13:25:00,16.66,16.66,16.65,16.66,20800.0,14.4869,14.4869,14.4782,14.4869,20800.0
2012-04-27 13:30:00,16.66,16.66,16.65,16.66,22400.0,14.4869,14.4869,14.4782,14.4869,22400.0
2012-04-27 13:35:00,16.66,16.69,16.65,16.66,335200.0,14.4869,14.513,14.4782,14.4869,335200.0
2012-04-27 13:40:00,16.66,16.69,16.66,16.69,106800.0,14.4869,14.513,14.4869,14.513,106800.0
2012-04-27 13:45:00,16.69,16.69,16.64,16.65,103400.0,14.513,14.513,14.4695,14.4782,103400.0
2012-04-27 13:50:00,16.65,16.66,16.63,16.63,100000.0,14.4782,14.4869,14.4608,14.4608,100000.0
2012-04-27 13:55:00,16.64,16.64,16.61,16.61,25800.0,14.4695,14.4695,14.4434,14.4434,25800.0
2012-04-27 14:00:00,16.61,16.61,16.56,16.56,53700.0,14.4434,14.4434,14.3999,14.3999,53700.0
2012-04-27 14:05:00,16.56,16.57,16.55,16.55,44500.0,14.3999,14.4086,14.3912,14.3912,44500.0
2012-04-27 14:10:00,16.56,16.56,16.54,16.55,31500.0,14.3999,14.3999,14.3825,14.3912,31500.0
2012-04-27 14:15:00,16.55,16.55,16.54,16.54,24800.0,14.3912,14.3912,14.3825,14.3825,24800.0
2012-04-27 14:20:00,16.55,16.55,16.49,16.49,60900.0,14.3912,14.3912,14.339,14.339,60900.0
2012-04-27 14:25:00,16.49,16.5,16.46,16.46,40800.0,14.339,14.3477,14.313,14.313,40800.0
2012-04-27 14:30:00,16.46,16.5,16.43,16.5,66200.0,14.313,14.3477,14.2869,14.3477,66200.0
2012-04-27 14:35:00,16.5,16.53,16.49,16.51,135200.0,14.3477,14.3738,14.339,14.3564,135200.0
2012-04-27 14:40:00,16.5,16.52,16.49,16.49,73600.0,14.3477,14.3651,14.339,14.339,73600.0
2012-04-27 14:45:00,16.49,16.51,16.49,16.51,48300.0,14.339,14.3564,14.339,14.3564,48300.0
2012-04-27 14:50:00,16.5,16.51,16.48,16.48,88000.0,14.3477,14.3564,14.3303,14.3303,88000.0
2012-04-27 14:55:00,16.49,16.49,16.48,16.48,26400.0,14.339,14.339,14.3303,14.3303,26400.0
2012-04-27 15:00:00,16.49,16.49,16.46,16.48,67500.0,14.339,14.339,14.313,14.3303,67500.0
2012-04-27 15:05:00,16.49,16.51,16.47,16.47,79300.0,14.339,14.3564,14.3217,14.3217,79300.0
2012-04-27 15:10:00,16.48,16.51,16.47,16.51,47900.0,14.3303,14.3564,14.3217,14.3564,47900.0
2012-04-27 15:15:00,16.51,16.51,16.48,16.5,72100.0,14.3564,14.3564,14.3303,14.3477,72100.0
2012-04-27 15:20:00,16.5,16.53,16.5,16.52,51400.0,14.3477,14.3738,14.3477,14.3651,51400.0
2012-04-27 15:25:00,16.53,16.53,16.49,16.5,64400.0,14.3738,14.3738,14.339,14.3477,64400.0
2012-04-27 15:30:00,16.51,16.52,16.49,16.5,114500.0,14.3564,14.3651,14.339,14.3477,114500.0
2012-04-27 15:35:00,16.51,16.52,16.5,16.51,220300.0,14.3564,14.3651,14.3477,14.3564,220300.0
2012-04-27 15:40:00,16.51,16.55,16.5,16.54,218200.0,14.3564,14.3912,14.3477,14.3825,218200.0
2012-04-27 15:45:00,16.55,16.55,16.53,16.54,135100.0,14.3912,14.3912,14.3738,14.3825,135100.0
2012-04-27 15:50:00,16.55,16.55,16.51,16.51,102700.0,14.3912,14.3912,14.3564,14.3564,102700.0
2012-04-27 15:55:00,16.51,16.52,16.49,16.51,269800.0,14.3564,14.3651,14.339,14.3564,269800.0
2012-04-30 09:30:00,16.45,16.46,16.26,16.4,107100.0,14.3043,14.313,14.139,14.2608,107100.0
2012-04-30 09:35:00,16.4,16.41,16.33,16.37,45600.0,14.2608,14.2695,14.1999,14.2347,45600.0
2012-04-30 09:40:00,16.37,16.38,16.29,16.31,53800.0,14.2347,14.2434,14.1651,14.1825,53800.0
2012-04-30 09:45:00,16.31,16.38,16.3,16.33,48600.0,14.1825,14.2434,14.1738,14.1999,48600.0
2012-04-30 09:50:00,16.33,16.34,16.26,16.27,58400.0,14.1999,14.2086,14.139,14.1477,58400.0
2012-04-30 09:55:00,16.27,16.33,16.25,16.33,111900.0,14.1477,14.1999,14.1303,14.1999,111900.0
2012-04-30 10:00:00,16.33,16.33,16.25,16.28,84800.0,14.1999,14.1999,14.1303,14.1564,84800.0
2012-04-30 10:05:00,16.27,16.28,16.21,16.21,257000.0,14.1477,14.1564,14.0956,14.0956,257000.0
2012-04-30 10:10:00,16.21,16.23,16.2,16.23,88200.0,14.0956,14.113,14.0869,14.113,88200.0
2012-04-30 10:15:00,16.24,16.29,16.2,16.2,128600.0,14.1217,14.1651,14.0869,14.0869,128600.0
2012-04-30 10:20:00,16.2,16.2,16.14,16.15,149800.0,14.0869,14.0869,14.0347,14.0434,149800.0
2012-04-30 10:25:00,16.15,16.16,16.1,16.1,59200.0,14.0434,14.0521,13.9999,13.9999,59200.0
2012-04-30 10:30:00,16.1,16.14,16.08,16.14,115400.0,13.9999,14.0347,13.9825,14.0347,115400.0
2012-04-30 10:35:00,16.14,16.17,16.13,16.16,110800.0,14.0347,14.0608,14.026,14.0521,110800.0
2012-04-30 10:40:00,16.16,16.16,16.11,16.12,131200.0,14.0521,14.0521,14.0086,14.0173,131200.0
2012-04-30 10:45:00,16.13,16.15,16.07,16.15,156500.0,14.026,14.0434,13.9738,14.0434,156500.0
2012-04-30 10:50:00,16.15,16.15,16.11,16.13,115900.0,14.0434,14.0434,14.0086,14.026,115900.0
2012-04-30 10:55:00,16.13,16.18,16.13,16.15,94200.0,14.026,14.0695,14.026,14.0434,94200.0
2012-04-30 11:00:00,16.15,16.19,16.14,16.18,85300.0,14.0434,14.0782,14.0347,14.0695,85300.0
2012-04-30 11:05:00,16.18,16.22,16.18,16.22,65700.0,14.0695,14.1043,14.0695,14.1043,65700.0
2012-04-30 11:10:00,16.22,16.24,16.22,16.24,68500.0,14.1043,14.1217,14.1043,14.1217,68500.0
2012-04-30 11:15:00,16.24,16.25,16.21,16.24,42400.0,14.1217,14.1303,14.0956,14.1217,42400.0
2012-04-30 11:20:00,16.24,16.3,16.24,16.27,81000.0,14.1217,14.1738,14.1217,14.1477,81000.0
2012-04-30 11:25:00,16.27,16.29,16.24,16.28,77900.0,14.1477,14.1651,14.1217,14.1564,77900.0
2012-04-30 11:30:00,16.28,16.3,16.23,16.23,45600.0,14.1564,14.1738,14.113,14.113,45600.0
2012-04-30 11:35:00,16.23,16.27,16.23,16.27,36500.0,14.113,14.1477,14.113,14.1477,36500.0
2012-04-30 11:40:00,16.27,16.27,16.23,16.26,37300.0,14.1477,14.1477,14.113,14.139,37300.0
2012-04-30 11:45:00,16.26,16.28,16.25,16.27,30000.0,14.139,14.1564,14.1303,14.1477,30000.0
2012-04-30 11:50:00,16.27,16.27,16.21,16.21,306000.0,14.1477,14.1477,14.0956,14.0956,306000.0
2012-04-30 11:55:00,16.21,16.25,16.21,16.24,57400.0,14.0956,14.1303,14.0956,14.1217,57400.0
2012-04-30 12:00:00,16.25,16.26,16.2,16.2,24000.0,14.1303,14.139,14.0869,14.0869,24000.0
2012-04-30 12:05:00,16.2,16.22,16.18,16.2,50000.0,14.0869,14.1043,14.0695,14.0869,50000.0
2012-04-30 12:10:00,16.2,16.23,16.18,16.19,60200.0,14.0869,14.113,14.0695,14.0782,60200.0
2012-04-30 12:15:00,16.19,16.21,16.17,16.2,35500.0,14.0782,14.0956,14.0608,14.0869,35500.0
2012-04-30 12:20:00,16.21,16.26,16.2,16.26,33800.0,14.0956,14.139,14.0869,14.139,33800.0
2012-04-30 12:25:00,16.26,16.27,16.23,16.23,38900.0,14.139,14.1477,14.113,14.113,38900.0
2012-04-30 12:30:00,16.23,16.25,16.19,16.21,48200.0,14.113,14.1303,14.0782,14.0956,48200.0
2012-04-30 12:35:00,16.2,16.23,16.2,16.23,21300.0,14.0869,14.113,14.0869,14.113,21300.0
2012-04-30 12:40:00,16.22,16.24,16.22,16.23,33700.0,14.1043,14.1217,14.1043,14.113,33700.0
2012-04-30 12:45:00,16.23,16.25,16.23,16.25,32000.0,14.113,14.1303,14.113,14.1303,32000.0
2012-04-30 12:50:00,16.24,16.26,16.22,16.25,64000.0,14.1217,14.139,14.1043,14.1303,64000.0
2012-04-30 12:55:00,16.25,16.25,16.23,16.24,71100.0,14.1303,14.1303,14.113,14.1217,71100.0
2012-04-30 13:00:00,16.23,16.26,16.23,16.25,25900.0,14.113,14.139,14.113,14.1303,25900.0
2012-04-30 13:05:00,16.25,16.26,16.25,16.25,10100.0,14.1303,14.139,14.1303,14.1303,10100.0
2012-04-30 13:10:00,16.26,16.27,16.23,16.24,77300.0,14.139,14.1477,14.113,14.1217,77300.0
2012-04-30 13:15:00,16.25,16.25,16.2,16.22,59200.0,14.1303,14.1303,14.0869,14.1043,59200.0
2012-04-30 13:20:00,16.22,16.22,16.21,16.22,7600.0,14.1043,14.1043,14.0956,14.1043,7600.0
2012-04-30 13:25:00,16.22,16.25,16.2,16.25,61100.0,14.1043,14.1303,14.0869,14.1303,61100.0
2012-04-30 13:30:00,16.25,16.27,16.22,16.23,218600.0,14.1303,14.1477,14.1043,14.113,218600.0
2012-04-30 13:35:00,16.23,16.27,16.22,16.26,98400.0,14.113,14.1477,14.1043,14.139,98400.0
2012-04-30 13:40:00,16.26,16.28,16.25,16.28,64400.0,14.139,14.1564,14.1303,14.1564,64400.0
2012-04-30 13:45:00,16.28,16.3,16.27,16.29,21600.0,14.1564,14.1738,14.1477,14.1651,21600.0
2012-04-30 13:50:00,16.3,16.32,16.27,16.28,71900.0,14.1738,14.1912,14.1477,14.1564,71900.0
2012-04-30 13:55:00,16.28,16.31,16.27,16.31,56100.0,14.1564,14.1825,14.1477,14.1825,56100.0
2012-04-30 14:00:00,16.31,16.31,16.25,16.26,49000.0,14.1825,14.1825,14.1303,14.139,49000.0
2012-04-30 14:05:00,16.26,16.29,16.25,16.28,106900.0,14.139,14.1651,14.1303,14.1564,106900.0
2012-04-30 14:10:00,16.28,16.28,16.24,16.25,40800.0,14.1564,14.1564,14.1217,14.1303,40800.0
2012-04-30 14:15:00,16.26,16.26,16.24,16.25,48000.0,14.139,14.139,14.1217,14.1303,48000.0
2012-04-30 14:20:00,16.25,16.3,16.25,16.3,25100.0,14.1303,14.1738,14.1303,14.1738,25100.0
2012-04-30 14:25:00,16.3,16.31,16.26,16.28,90200.0,14.1738,14.1825,14.139,14.1564,90200.0
2012-04-30 14:30:00,16.28,16.29,16.27,16.28,19100.0,14.1564,14.1651,14.1477,14.1564,19100.0
2012-04-30 14:35:00,16.28,16.28,16.24,16.26,63200.0,14.1564,14.1564,14.1217,14.139,63200.0
2012-04-30 14:40:00,16.25,16.27,16.25,16.25,22200.0,14.1303,14.1477,14.1303,14.1303,22200.0
2012-04-30 14:45:00,16.25,16.27,16.25,16.27,43200.0,14.1303,14.1477,14.1303,14.1477,43200.0
2012-04-30 14:50:00,16.27,16.29,16.26,16.28,42700.0,14.1477,14.1651,14.139,14.1564,42700.0
2012-04-30 14:55:00,16.28,16.3,16.26,16.29,76500.0,14.1564,14.1738,14.139,14.1651,76500.0
2012-04-30 15:00:00,16.29,16.32,16.28,16.31,87700.0,14.1651,14.1912,14.1564,14.1825,87700.0
2012-04-30 15:05:00,16.32,16.34,16.31,16.32,63500.0,14.1912,14.2086,14.1825,14.1912,63500.0
2012-04-30 15:10:00,16.32,16.35,16.3,16.32,77900.0,14.1912,14.2173,14.1738,14.1912,77900.0
2012-04-30 15:15:00,16.32,16.32,16.29,16.3,99500.0,14.1912,14.1912,14.1651,14.1738,99500.0
2012-04-30 15:20:00,16.3,16.33,16.29,16.29,258600.0,14.1738,14.1999,14.1651,14.1651,258600.0
2012-04-30 15:25:00,16.29,16.3,16.28,16.29,57800.0,14.1651,14.1738,14.1564,14.1651,57800.0
2012-04-30 15:30:00,16.29,16.31,16.28,16.3,159300.0,14.1651,14.1825,14.1564,14.1738,159300.0
2012-04-30 15:35:00,16.3,16.33,16.3,16.32,94200.0,14.1738,14.1999,14.1738,14.1912,94200.0
2012-04-30 15:40:00,16.32,16.37,16.32,16.36,45200.0,14.1912,14.2347,14.1912,14.226,45200.0
2012-04-30 15:45:00,16.37,16.38,16.32,16.33,122800.0,14.2347,14.2434,14.1912,14.1999,122800.0
2012-04-30 15:50:00,16.32,16.35,16.31,16.31,171200.0,14.1912,14.2173,14.1825,14.1825,171200.0
2012-04-30 15:55:00,16.32,16.34,16.31,16.34,341100.0,14.1912,14.2086,14.1825,14.2086,341100.0
2012-05-01 09:30:00,16.3,16.35,16.2,16.34,119600.0,14.1738,14.2173,14.0869,14.2086,119600.0
2012-05-01 09:35:00,16.34,16.43,16.34,16.41,59500.0,14.2086,14.2869,14.2086,14.2695,59500.0
2012-05-01 09:40:00,16.42,16.49,16.41,16.41,42200.0,14.2782,14.339,14.2695,14.2695,42200.0
2012-05-01 09:45:00,16.41,16.45,16.34,16.36,36100.0,14.2695,14.3043,14.2086,14.226,36100.0
2012-05-01 09:50:00,16.36,16.39,16.3,16.3,41900.0,14.226,14.2521,14.1738,14.1738,41900.0
2012-05-01 09:55:00,16.3,16.32,16.27,16.3,64400.0,14.1738,14.1912,14.1477,14.1738,64400.0
2012-05-01 10:00:00,16.28,16.59,16.28,16.58,148200.0,14.1564,14.426,14.1564,14.4173,148200.0
2012-05-01 10:05:00,16.57,16.6,16.54,16.58,84700.0,14.4086,14.4347,14.3825,14.4173,84700.0
2012-05-01 10:10:00,16.58,16.65,16.57,16.62,40000.0,14.4173,14.4782,14.4086,14.4521,40000.0
2012-05-01 10:15:00,16.63,16.71,16.62,16.7,106800.0,14.4608,14.5303,14.4521,14.5217,106800.0
2012-05-01 10:20:00,16.7,16.73,16.67,16.71,53200.0,14.5217,14.5477,14.4956,14.5303,53200.0
2012-05-01 10:25:00,16.72,16.72,16.69,16.71,62000.0,14.539,14.539,14.513,14.5303,62000.0
2012-05-01 10:30:00,16.7,16.74,16.69,16.69,25400.0,14.5217,14.5564,14.513,14.513,25400.0
2012-05-01 10:35:00,16.69,16.7,16.67,16.7,19900.0,14.513,14.5217,14.4956,14.5217,19900.0
2012-05-01 10:40:00,16.69,16.72,16.68,16.68,38000.0,14.513,14.539,14.5043,14.5043,38000.0
2012-05-01 10:45:00,16.68,16.73,16.67,16.7,48400.0,14.5043,14.5477,14.4956,14.5217,48400.0
2012-05-01 10:50:00,16.7,16.71,16.7,16.7,6400.0,14.5217,14.5303,14.5217,14.5217,6400.0
2012-05-01 10:55:00,16.7,16.72,16.66,16.66,51700.0,14.5217,14.539,14.4869,14.4869,51700.0
2012-05-01 11:00:00,16.67,16.67,16.65,16.66,43800.0,14.4956,14.4956,14.4782,14.4869,43800.0
2012-05-01 11:05:00,16.66,16.67,16.63,16.65,42100.0,14.4869,14.4956,14.4608,14.4782,42100.0
2012-05-01 11:10:00,16.64,16.7,16.64,16.7,37100.0,14.4695,14.5217,14.4695,14.5217,37100.0
2012-05-01 11:15:00,16.7,16.71,16.68,16.71,24400.0,14.5217,14.5303,14.5043,14.5303,24400.0
2012-05-01 11:20:00,16.7,16.71,16.68,16.68,39100.0,14.5217,14.5303,14.5043,14.5043,39100.0
2012-05-01 11:25:00,16.68,16.7,16.68,16.7,14000.0,14.5043,14.5217,14.5043,14.5217,14000.0
2012-05-01 11:30:00,16.7,16.71,16.66,16.71,44000.0,14.5217,14.5303,14.4869,14.5303,44000.0
2012-05-01 11:35:00,16.7,16.71,16.67,16.68,40900.0,14.5217,14.5303,14.4956,14.5043,40900.0
2012-05-01 11:40:00,16.68,16.7,16.68,16.7,20100.0,14.5043,14.5217,14.5043,14.5217,20100.0
2012-05-01 11:45:00,16.7,16.75,16.68,16.74,164600.0,14.5217,14.5651,14.5043,14.5564,164600.0
2012-05-01 11:50:00,16.73,16.75,16.71,16.74,82300.0,14.5477,14.5651,14.5303,14.5564,82300.0
2012-05-01 11:55:00,16.73,16.78,16.73,16.75,68900.0,14.5477,14.5912,14.5477,14.5651,68900.0
2012-05-01 12:00:00,16.75,16.76,16.72,16.73,50700.0,14.5651,14.5738,14.539,14.5477,50700.0
2012-05-01 12:05:00,16.72,16.73,16.68,16.71,52600.0,14.539,14.5477,14.5043,14.5303,52600.0
2012-05-01 12:10:00,16.71,16.75,16.71,16.75,32100.0,14.5303,14.5651,14.5303,14.5651,32100.0
2012-05-01 12:15:00,16.74,16.75,16.7,16.7,47900.0,14.5564,14.5651,14.5217,14.5217,47900.0
2012-05-01 12:20:00,16.7,16.73,16.7,16.71,17100.0,14.5217,14.5477,14.5217,14.5303,17100.0
2012-05-01 12:25:00,16.71,16.73,16.69,16.73,30200.0,14.5303,14.5477,14.513,14.5477,30200.0
2012-05-01 12:30:00,16.73,16.73,16.72,16.73,7900.0,14.5477,14.5477,14.539,14.5477,7900.0
2012-05-01 12:35:00,16.72,16.73,16.7,16.71,49900.0,14.539,14.5477,14.5217,14.5303,49900.0
2012-05-01 12:40:00,16.71,16.71,16.65,16.68,50700.0,14.5303,14.5303,14.4782,14.5043,50700.0
2012-05-01 12:45:00,16.69,16.71,16.67,16.71,43200.0,14.513,14.5303,14.4956,14.5303,43200.0
2012-05-01 12:50:00,16.71,16.71,16.7,16.71,7200.0,14.5303,14.5303,14.5217,14.5303,7200.0
2012-05-01 12:55:00,16.7,16.71,16.68,16.7,46500.0,14.5217,14.5303,14.5043,14.5217,46500.0
2012-05-01 13:00:00,16.69,16.7,16.67,16.69,33000.0,14.513,14.5217,14.4956,14.513,33000.0
2012-05-01 13:05:00,16.68,16.71,16.68,16.7,17900.0,14.5043,14.5303,14.5043,14.5217,17900.0
2012-05-01 13:10:00,16.71,16.73,16.71,16.73,23700.0,14.5303,14.5477,14.5303,14.5477,23700.0
2012-05-01 13:15:00,16.73,16.73,16.71,16.71,27400.0,14.5477,14.5477,14.5303,14.5303,27400.0
2012-05-01 13:20:00,16.71,16.71,16.68,16.71,54100.0,14.5303,14.5303,14.5043,14.5303,54100.0
2012-05-01 13:25:00,16.71,16.72,16.7,16.72,22500.0,14.5303,14.539,14.5217,14.539,22500.0
2012-05-01 13:30:00,16.71,16.73,16.71,16.73,23500.0,14.5303,14.5477,14.5303,14.5477,23500.0
2012-05-01 13:35:00,16.73,16.76,16.72,16.76,45700.0,14.5477,14.5738,14.539,14.5738,45700.0
2012-05-01 13:40:00,16.75,16.76,16.73,16.73,112900.0,14.5651,14.5738,14.5477,14.5477,112900.0
2012-05-01 13:45:00,16.74,16.74,16.71,16.73,90000.0,14.5564,14.5564,14.5303,14.5477,90000.0
2012-05-01 13:50:00,16.72,16.74,16.7,16.74,42700.0,14.539,14.5564,14.5217,14.5564,42700.0
2012-05-01 13:55:00,16.73,16.75,16.72,16.73,59500.0,14.5477,14.5651,14.539,14.5477,59500.0
2012-05-01 14:00:00,16.72,16.73,16.7,16.71,48000.0,14.539,14.5477,14.5217,14.5303,48000.0
2012-05-01 14:05:00,16.71,16.72,16.68,16.69,64500.0,14.5303,14.539,14.5043,14.513,64500.0
2012-05-01 14:10:00,16.7,16.7,16.66,16.68,44600.0,14.5217,14.5217,14.4869,14.5043,44600.0
2012-05-01 14:15:00,16.68,16.71,16.67,16.68,38000.0,14.5043,14.5303,14.4956,14.5043,38000.0
2012-05-01 14:20:00,16.67,16.71,16.66,16.69,53700.0,14.4956,14.5303,14.4869,14.513,53700.0
2012-05-01 14:25:00,16.69,16.69,16.64,16.69,81300.0,14.513,14.513,14.4695,14.513,81300.0
2012-05-01 14:30:00,16.69,16.73,16.68,16.72,58800.0,14.513,14.5477,14.5043,14.539,58800.0
2012-05-01 14:35:00,16.73,16.76,16.71,16.76,53400.0,14.5477,14.5738,14.5303,14.5738,53400.0
2012-05-01 14:40:00,16.76,16.78,16.73,16.76,124000.0,14.5738,14.5912,14.5477,14.5738,124000.0
2012-05-01 14:45:00,16.74,16.75,16.71,16.75,46400.0,14.5564,14.5651,14.5303,14.5651,46400.0
2012-05-01 14:50:00,16.75,16.76,16.71,16.72,73500.0,14.5651,14.5738,14.5303,14.539,73500.0
2012-05-01 14:55:00,16.72,16.75,16.72,16.73,50900.0,14.539,14.5651,14.539,14.5477,50900.0
2012-05-01 15:00:00,16.73,16.75,16.69,16.71,136100.0,14.5477,14.5651,14.513,14.5303,136100.0
2012-05-01 15:05:00,16.7,16.71,16.69,16.7,45300.0,14.5217,14.5303,14.513,14.5217,45300.0
2012-05-01 15:10:00,16.7,16.73,16.69,16.73,83700.0,14.5217,14.5477,14.513,14.5477,83700.0
2012-05-01 15:15:00,16.73,16.74,16.72,16.74,62100.0,14.5477,14.5564,14.539,14.5564,62100.0
2012-05-01 15:20:00,16.74,16.75,16.7,16.75,102600.0,14.5564,14.5651,14.5217,14.5651,102600.0
2012-05-01 15:25:00,16.75,16.75,16.69,16.73,128600.0,14.5651,14.5651,14.513,14.5477,128600.0
2012-05-01 15:30:00,16.73,16.73,16.68,16.68,102500.0,14.5477,14.5477,14.5043,14.5043,102500.0
2012-05-01 15:35:00,16.68,16.69,16.64,16.67,135800.0,14.5043,14.513,14.4695,14.4956,135800.0
2012-05-01 15:40:00,16.68,16.68,16.64,16.64,177600.0,14.5043,14.5043,14.4695,14.4695,177600.0
2012-05-01 15:45:00,16.65,16.66,16.63,16.64,152700.0,14.4782,14.4869,14.4608,14.4695,152700.0
2012-05-01 15:50:00,16.64,16.66,16.63,16.63,299300.0,14.4695,14.4869,14.4608,14.4608,299300.0
2012-05-01 15:55:00,16.63,16.64,16.61,16.64,286700.0,14.4608,14.4695,14.4434,14.4695,286700.0
2012-05-02 09:30:00,16.5,16.68,16.48,16.64,103100.0,14.3477,14.5043,14.3303,14.4695,103100.0
2012-05-02 09:35:00,16.64,16.66,16.54,16.57,63700.0,14.4695,14.4869,14.3825,14.4086,63700.0
2012-05-02 09:40:00,16.58,16.62,16.57,16.6,49000.0,14.4173,14.4521,14.4086,14.4347,49000.0
2012-05-02 09:45:00,16.6,16.73,16.58,16.71,108100.0,14.4347,14.5477,14.4173,14.5303,108100.0
2012-05-02 09:50:00,16.71,16.79,16.71,16.73,233200.0,14.5303,14.5999,14.5303,14.5477,233200.0
2012-05-02 09:55:00,16.73,16.81,16.73,16.8,130200.0,14.5477,14.6173,14.5477,14.6086,130200.0
2012-05-02 10:00:00,16.79,16.83,16.69,16.71,231600.0,14.5999,14.6347,14.513,14.5303,231600.0
2012-05-02 10:05:00,16.71,16.78,16.7,16.75,227800.0,14.5303,14.5912,14.5217,14.5651,227800.0
2012-05-02 10:10:00,16.76,16.78,16.72,16.72,116500.0,14.5738,14.5912,14.539,14.539,116500.0
2012-05-02 10:15:00,16.72,16.73,16.66,16.7,249400.0,14.539,14.5477,14.4869,14.5217,249400.0
2012-05-02 10:20:00,16.7,16.71,16.62,16.62,79700.0,14.5217,14.5303,14.4521,14.4521,79700.0
2012-05-02 10:25:00,16.62,16.67,16.61,16.62,91400.0,14.4521,14.4956,14.4434,14.4521,91400.0
2012-05-02 10:30:00,16.63,16.68,16.61,16.68,111400.0,14.4608,14.5043,14.4434,14.5043,111400.0
2012-05-02 10:35:00,16.68,16.81,16.66,16.8,209500.0,14.5043,14.6173,14.4869,14.6086,209500.0
2012-05-02 10:40:00,16.8,16.83,16.8,16.82,85800.0,14.6086,14.6347,14.6086,14.626,85800.0
2012-05-02 10:45:00,16.82,17.19,16.81,17.16,987300.0,14.626,14.9477,14.6173,14.9216,987300.0
2012-05-02 10:50:00,17.16,17.78,17.14,17.78,2077300.0,14.9216,15.4608,14.9043,15.4608,2077300.0
2012-05-02 10:55:00,17.79,17.91,17.3,17.34,1771500.0,15.4695,15.5738,15.0434,15.0782,1771500.0
2012-05-02 11:00:00,17.33,17.36,17.21,17.29,758000.0,15.0695,15.0956,14.9651,15.0347,758000.0
2012-05-02 11:05:00,17.28,17.35,17.09,17.09,350100.0,15.026,15.0869,14.8608,14.8608,350100.0
2012-05-02 11:10:00,17.1,17.19,17.07,17.07,249000.0,14.8695,14.9477,14.8434,14.8434,249000.0
2012-05-02 11:15:00,17.07,17.11,17.03,17.11,198500.0,14.8434,14.8782,14.8086,14.8782,198500.0
2012-05-02 11:20:00,17.1,17.28,17.1,17.23,247000.0,14.8695,15.026,14.8695,14.9825,247000.0
2012-05-02 11:25:00,17.23,17.29,17.22,17.25,208500.0,14.9825,15.0347,14.9738,14.9999,208500.0
2012-05-02 11:30:00,17.26,17.34,17.23,17.32,224000.0,15.0086,15.0782,14.9825,15.0608,224000.0
2012-05-02 11:35:00,17.32,17.34,17.26,17.29,140700.0,15.0608,15.0782,15.0086,15.0347,140700.0
2012-05-02 11:40:00,17.29,17.32,17.22,17.22,341000.0,15.0347,15.0608,14.9738,14.9738,341000.0
2012-05-02 11:45:00,17.22,17.27,17.22,17.26,61500.0,14.9738,15.0173,14.9738,15.0086,61500.0
2012-05-02 11:50:00,17.25,17.29,17.23,17.23,120800.0,14.9999,15.0347,14.9825,14.9825,120800.0
2012-05-02 11:55:00,17.23,17.28,17.23,17.28,79700.0,14.9825,15.026,14.9825,15.026,79700.0
2012-05-02 12:00:00,17.28,17.32,17.26,17.3,115000.0,15.026,15.0608,15.0086,15.0434,115000.0
2012-05-02 12:05:00,17.3,17.34,17.28,17.32,82400.0,15.0434,15.0782,15.026,15.0608,82400.0
2012-05-02 12:10:00,17.32,17.42,17.3,17.42,131100.0,15.0608,15.1477,15.0434,15.1477,131100.0
2012-05-02 12:15:00,17.42,17.56,17.41,17.54,283300.0,15.1477,15.2695,15.139,15.2521,283300.0
2012-05-02 12:20:00,17.56,17.73,17.56,17.72,497200.0,15.2695,15.4173,15.2695,15.4086,497200.0
2012-05-02 12:25:00,17.73,17.76,17.68,17.75,367500.0,15.4173,15.4434,15.3738,15.4347,367500.0
2012-05-02 12:30:00,17.75,17.77,17.68,17.72,289900.0,15.4347,15.4521,15.3738,15.4086,289900.0
2012-05-02 12:35:00,17.71,17.79,17.69,17.76,427400.0,15.3999,15.4695,15.3825,15.4434,427400.0
2012-05-02 12:40:00,17.77,17.84,17.76,17.8,263000.0,15.4521,15.5129,15.4434,15.4782,263000.0
2012-05-02 12:45:00,17.8,17.82,17.73,17.74,277700.0,15.4782,15.4956,15.4173,15.426,277700.0
2012-05-02 12:50:00,17.74,17.75,17.68,17.68,192100.0,15.426,15.4347,15.3738,15.3738,192100.0
2012-05-02 12:55:00,17.68,17.72,17.64,17.71,195900.0,15.3738,15.4086,15.339,15.3999,195900.0
2012-05-02 13:00:00,17.71,17.71,17.63,17.63,209400.0,15.3999,15.3999,15.3303,15.3303,209400.0
2012-05-02 13:05:00,17.62,17.66,17.62,17.62,112400.0,15.3216,15.3564,15.3216,15.3216,112400.0
2012-05-02 13:10:00,17.62,17.62,17.56,17.58,192400.0,15.3216,15.3216,15.2695,15.2869,192400.0
2012-05-02 13:15:00,17.58,17.6,17.53,17.54,249400.0,15.2869,15.3043,15.2434,15.2521,249400.0
2012-05-02 13:20:00,17.54,17.55,17.49,17.53,212400.0,15.2521,15.2608,15.2086,15.2434,212400.0
2012-05-02 13:25:00,17.53,17.55,17.44,17.44,73600.0,15.2434,15.2608,15.1651,15.1651,73600.0
2012-05-02 13:30:00,17.44,17.52,17.43,17.51,171500.0,15.1651,15.2347,15.1564,15.226,171500.0
2012-05-02 13:35:00,17.51,17.53,17.48,17.5,139400.0,15.226,15.2434,15.1999,15.2173,139400.0
2012-05-02 13:40:00,17.49,17.59,17.49,17.59,139100.0,15.2086,15.2956,15.2086,15.2956,139100.0
2012-05-02 13:45:00,17.59,17.62,17.58,17.59,90300.0,15.2956,15.3216,15.2869,15.2956,90300.0
2012-05-02 13:50:00,17.59,17.62,17.58,17.62,171500.0,15.2956,15.3216,15.2869,15.3216,171500.0
2012-05-02 13:55:00,17.61,17.61,17.57,17.58,54700.0,15.313,15.313,15.2782,15.2869,54700.0
2012-05-02 14:00:00,17.58,17.59,17.53,17.54,76300.0,15.2869,15.2956,15.2434,15.2521,76300.0
2012-05-02 14:05:00,17.53,17.57,17.53,17.56,173700.0,15.2434,15.2782,15.2434,15.2695,173700.0
2012-05-02 14:10:00,17.55,17.56,17.48,17.5,103500.0,15.2608,15.2695,15.1999,15.2173,103500.0
2012-05-02 14:15:00,17.49,17.5,17.45,17.46,108300.0,15.2086,15.2173,15.1738,15.1825,108300.0
2012-05-02 14:20:00,17.45,17.46,17.39,17.39,122900.0,15.1738,15.1825,15.1216,15.1216,122900.0
2012-05-02 14:25:00,17.39,17.43,17.39,17.41,102000.0,15.1216,15.1564,15.1216,15.139,102000.0
2012-05-02 14:30:00,17.41,17.41,17.32,17.33,246100.0,15.139,15.139,15.0608,15.0695,246100.0
2012-05-02 14:35:00,17.33,17.33,17.26,17.27,131800.0,15.0695,15.0695,15.0086,15.0173,131800.0
2012-05-02 14:40:00,17.28,17.3,17.26,17.3,96900.0,15.026,15.0434,15.0086,15.0434,96900.0
2012-05-02 14:45:00,17.3,17.32,17.23,17.25,172800.0,15.0434,15.0608,14.9825,14.9999,172800.0
2012-05-02 14:50:00,17.25,17.28,17.23,17.27,109000.0,14.9999,15.026,14.9825,15.0173,109000.0
2012-05-02 14:55:00,17.28,17.29,17.19,17.2,169000.0,15.026,15.0347,14.9477,14.9564,169000.0
2012-05-02 15:00:00,17.19,17.21,17.1,17.12,203500.0,14.9477,14.9651,14.8695,14.8869,203500.0
2012-05-02 15:05:00,17.12,17.17,17.1,17.11,172400.0,14.8869,14.9303,14.8695,14.8782,172400.0
2012-05-02 15:10:00,17.09,17.15,17.07,17.11,152400.0,14.8608,14.913,14.8434,14.8782,152400.0
2012-05-02 15:15:00,17.11,17.18,17.11,17.14,249400.0,14.8782,14.939,14.8782,14.9043,249400.0
2012-05-02 15:20:00,17.14,17.21,17.13,17.19,151800.0,14.9043,14.9651,14.8956,14.9477,151800.0
2012-05-02 15:25:00,17.18,17.23,17.16,17.23,147600.0,14.939,14.9825,14.9216,14.9825,147600.0
2012-05-02 15:30:00,17.23,17.24,17.14,17.16,490100.0,14.9825,14.9912,14.9043,14.9216,490100.0
2012-05-02 15:35:00,17.16,17.22,17.16,17.2,166300.0,14.9216,14.9738,14.9216,14.9564,166300.0
2012-05-02 15:40:00,17.21,17.25,17.19,17.24,157400.0,14.9651,14.9999,14.9477,14.9912,157400.0
2012-05-02 15:45:00,17.23,17.28,17.23,17.24,105100.0,14.9825,15.026,14.9825,14.9912,105100.0
2012-05-02 15:50:00,17.24,17.25,17.2,17.2,152600.0,14.9912,14.9999,14.9564,14.9564,152600.0
2012-05-02 15:55:00,17.21,17.23,17.2,17.23,318500.0,14.9651,14.9825,14.9564,14.9825,318500.0
2012-05-03 09:30:00,17.17,17.33,17.12,17.3,131200.0,14.9303,15.0695,14.8869,15.0434,131200.0
2012-05-03 09:35:00,17.31,17.31,17.0,17.14,171000.0,15.0521,15.0521,14.7825,14.9043,171000.0
2012-05-03 09:40:00,17.15,17.18,17.06,17.14,43800.0,14.913,14.939,14.8347,14.9043,43800.0
2012-05-03 09:45:00,17.14,17.24,17.13,17.17,73800.0,14.9043,14.9912,14.8956,14.9303,73800.0
2012-05-03 09:50:00,17.17,17.26,17.13,17.2,63900.0,14.9303,15.0086,14.8956,14.9564,63900.0
2012-05-03 09:55:00,17.2,17.3,17.2,17.28,102700.0,14.9564,15.0434,14.9564,15.026,102700.0
2012-05-03 10:00:00,17.27,17.27,17.06,17.06,171700.0,15.0173,15.0173,14.8347,14.8347,171700.0
2012-05-03 10:05:00,17.06,17.15,17.01,17.14,98000.0,14.8347,14.913,14.7912,14.9043,98000.0
2012-05-03 10:10:00,17.13,17.18,17.07,17.08,49500.0,14.8956,14.939,14.8434,14.8521,49500.0
2012-05-03 10:15:00,17.08,17.14,17.05,17.07,42000.0,14.8521,14.9043,14.826,14.8434,42000.0
2012-05-03 10:20:00,17.06,17.07,16.97,17.07,82300.0,14.8347,14.8434,14.7564,14.8434,82300.0
2012-05-03 10:25:00,17.07,17.12,17.06,17.11,74000.0,14.8434,14.8869,14.8347,14.8782,74000.0
2012-05-03 10:30:00,17.11,17.14,17.07,17.13,39300.0,14.8782,14.9043,14.8434,14.8956,39300.0
2012-05-03 10:35:00,17.14,17.18,17.12,17.16,45600.0,14.9043,14.939,14.8869,14.9216,45600.0
2012-05-03 10:40:00,17.16,17.18,17.13,17.15,74800.0,14.9216,14.939,14.8956,14.913,74800.0
2012-05-03 10:45:00,17.15,17.15,17.1,17.14,37200.0,14.913,14.913,14.8695,14.9043,37200.0
2012-05-03 10:50:00,17.14,17.15,17.08,17.13,43100.0,14.9043,14.913,14.8521,14.8956,43100.0
2012-05-03 10:55:00,17.12,17.26,17.12,17.26,69700.0,14.8869,15.0086,14.8869,15.0086,69700.0
2012-05-03 11:00:00,17.25,17.28,17.22,17.23,78300.0,14.9999,15.026,14.9738,14.9825,78300.0
2012-05-03 11:05:00,17.23,17.24,17.19,17.22,55800.0,14.9825,14.9912,14.9477,14.9738,55800.0
2012-05-03 11:10:00,17.22,17.24,17.2,17.21,50000.0,14.9738,14.9912,14.9564,14.9651,50000.0
2012-05-03 11:15:00,17.21,17.25,17.19,17.19,58400.0,14.9651,14.9999,14.9477,14.9477,58400.0
2012-05-03 11:20:00,17.19,17.23,17.19,17.23,47200.0,14.9477,14.9825,14.9477,14.9825,47200.0
2012-05-03 11:25:00,17.23,17.23,17.16,17.19,45200.0,14.9825,14.9825,14.9216,14.9477,45200.0
2012-05-03 11:30:00,17.19,17.22,17.17,17.18,57700.0,14.9477,14.9738,14.9303,14.939,57700.0
2012-05-03 11:35:00,17.19,17.23,17.18,17.23,57100.0,14.9477,14.9825,14.939,14.9825,57100.0
2012-05-03 11:40:00,17.23,17.24,17.21,17.21,41800.0,14.9825,14.9912,14.9651,14.9651,41800.0
2012-05-03 11:45:00,17.21,17.22,17.1,17.11,124900.0,14.9651,14.9738,14.8695,14.8782,124900.0
2012-05-03 11:50:00,17.11,17.16,17.11,17.15,55200.0,14.8782,14.9216,14.8782,14.913,55200.0
2012-05-03 11:55:00,17.15,17.19,17.12,17.16,43100.0,14.913,14.9477,14.8869,14.9216,43100.0
2012-05-03 12:00:00,17.15,17.17,17.1,17.13,71100.0,14.913,14.9303,14.8695,14.8956,71100.0
2012-05-03 12:05:00,17.12,17.16,17.09,17.15,42100.0,14.8869,14.9216,14.8608,14.913,42100.0
2012-05-03 12:10:00,17.16,17.18,17.1,17.11,176300.0,14.9216,14.939,14.8695,14.8782,176300.0
2012-05-03 12:15:00,17.12,17.13,17.08,17.1,38800.0,14.8869,14.8956,14.8521,14.8695,38800.0
2012-05-03 12:20:00,17.11,17.12,17.08,17.1,39900.0,14.8782,14.8869,14.8521,14.8695,39900.0
2012-05-03 12:25:00,17.11,17.13,17.05,17.08,114100.0,14.8782,14.8956,14.826,14.8521,114100.0
2012-05-03 12:30:00,17.08,17.09,17.05,17.09,116700.0,14.8521,14.8608,14.826,14.8608,116700.0
2012-05-03 12:35:00,17.09,17.12,17.09,17.1,61900.0,14.8608,14.8869,14.8608,14.8695,61900.0
2012-05-03 12:40:00,17.1,17.11,17.06,17.06,57700.0,14.8695,14.8782,14.8347,14.8347,57700.0
2012-05-03 12:45:00,17.06,17.07,17.04,17.05,33100.0,14.8347,14.8434,14.8173,14.826,33100.0
2012-05-03 12:50:00,17.07,17.08,17.02,17.02,92500.0,14.8434,14.8521,14.7999,14.7999,92500.0
2012-05-03 12:55:00,17.03,17.05,16.98,16.98,196200.0,14.8086,14.826,14.7651,14.7651,196200.0
2012-05-03 13:00:00,16.98,17.01,16.96,16.98,133300.0,14.7651,14.7912,14.7477,14.7651,133300.0
2012-05-03 13:05:00,16.98,17.0,16.93,16.94,72400.0,14.7651,14.7825,14.7216,14.7303,72400.0
2012-05-03 13:10:00,16.94,16.96,16.9,16.94,121200.0,14.7303,14.7477,14.6956,14.7303,121200.0
2012-05-03 13:15:00,16.94,16.98,16.93,16.98,54900.0,14.7303,14.7651,14.7216,14.7651,54900.0
2012-05-03 13:20:00,16.98,17.01,16.94,17.01,177700.0,14.7651,14.7912,14.7303,14.7912,177700.0
2012-05-03 13:25:00,17.01,17.04,16.99,17.02,106800.0,14.7912,14.8173,14.7738,14.7999,106800.0
2012-05-03 13:30:00,17.02,17.02,16.94,16.95,80500.0,14.7999,14.7999,14.7303,14.739,80500.0
2012-05-03 13:35:00,16.95,17.0,16.93,17.0,133700.0,14.739,14.7825,14.7216,14.7825,133700.0
2012-05-03 13:40:00,16.99,17.0,16.89,16.91,127400.0,14.7738,14.7825,14.6869,14.7043,127400.0
2012-05-03 13:45:00,16.91,16.96,16.9,16.93,51300.0,14.7043,14.7477,14.6956,14.7216,51300.0
2012-05-03 13:50:00,16.93,16.97,16.93,16.96,105900.0,14.7216,14.7564,14.7216,14.7477,105900.0
2012-05-03 13:55:00,16.97,17.0,16.96,16.96,56800.0,14.7564,14.7825,14.7477,14.7477,56800.0
2012-05-03 14:00:00,16.95,16.99,16.95,16.95,51100.0,14.739,14.7738,14.739,14.739,51100.0
2012-05-03 14:05:00,16.95,16.97,16.95,16.96,34800.0,14.739,14.7564,14.739,14.7477,34800.0
2012-05-03 14:10:00,16.96,17.0,16.93,16.96,77700.0,14.7477,14.7825,14.7216,14.7477,77700.0
2012-05-03 14:15:00,16.96,16.99,16.93,16.97,38400.0,14.7477,14.7738,14.7216,14.7564,38400.0
2012-05-03 14:20:00,16.98,16.98,16.95,16.98,53900.0,14.7651,14.7651,14.739,14.7651,53900.0
2012-05-03 14:25:00,16.97,16.97,16.93,16.94,22200.0,14.7564,14.7564,14.7216,14.7303,22200.0
2012-05-03 14:30:00,16.94,16.95,16.92,16.93,24700.0,14.7303,14.739,14.713,14.7216,24700.0
2012-05-03 14:35:00,16.94,16.94,16.91,16.91,10700.0,14.7303,14.7303,14.7043,14.7043,10700.0
2012-05-03 14:40:00,16.91,16.91,16.87,16.89,37500.0,14.7043,14.7043,14.6695,14.6869,37500.0
2012-05-03 14:45:00,16.9,16.92,16.87,16.91,97000.0,14.6956,14.713,14.6695,14.7043,97000.0
2012-05-03 14:50:00,16.9,16.93,16.9,16.92,65500.0,14.6956,14.7216,14.6956,14.713,65500.0
2012-05-03 14:55:00,16.91,16.95,16.9,16.9,63200.0,14.7043,14.739,14.6956,14.6956,63200.0
2012-05-03 15:00:00,16.91,16.93,16.91,16.93,45600.0,14.7043,14.7216,14.7043,14.7216,45600.0
2012-05-03 15:05:00,16.93,16.96,16.92,16.96,84600.0,14.7216,14.7477,14.713,14.7477,84600.0
2012-05-03 15:10:00,16.95,16.96,16.93,16.93,54500.0,14.739,14.7477,14.7216,14.7216,54500.0
2012-05-03 15:15:00,16.94,16.98,16.94,16.97,52300.0,14.7303,14.7651,14.7303,14.7564,52300.0
2012-05-03 15:20:00,16.97,17.0,16.96,16.96,101900.0,14.7564,14.7825,14.7477,14.7477,101900.0
2012-05-03 15:25:00,16.96,16.99,16.95,16.95,57800.0,14.7477,14.7738,14.739,14.739,57800.0
2012-05-03 15:30:00,16.95,16.96,16.93,16.93,40300.0,14.739,14.7477,14.7216,14.7216,40300.0
2012-05-03 15:35:00,16.94,16.96,16.88,16.88,99800.0,14.7303,14.7477,14.6782,14.6782,99800.0
2012-05-03 15:40:00,16.88,16.93,16.88,16.89,147100.0,14.6782,14.7216,14.6782,14.6869,147100.0
2012-05-03 15:45:00,16.88,16.9,16.86,16.88,127500.0,14.6782,14.6956,14.6608,14.6782,127500.0
2012-05-03 15:50:00,16.88,16.88,16.84,16.86,142200.0,14.6782,14.6782,14.6434,14.6608,142200.0
2012-05-03 15:55:00,16.86,16.9,16.85,16.89,210200.0,14.6608,14.6956,14.6521,14.6869,210200.0
2012-05-04 09:30:00,16.81,16.91,16.77,16.79,215400.0,14.6503,14.7375,14.6155,14.6329,215400.0
2012-05-04 09:35:00,16.79,16.8,16.73,16.8,104700.0,14.6329,14.6416,14.5806,14.6416,104700.0
2012-05-04 09:40:00,16.79,16.8,16.59,16.59,84800.0,14.6329,14.6416,14.4586,14.4586,84800.0
2012-05-04 09:45:00,16.6,16.69,16.6,16.66,90800.0,14.4673,14.5457,14.4673,14.5196,90800.0
2012-05-04 09:50:00,16.66,16.75,16.65,16.72,63500.0,14.5196,14.598,14.5109,14.5719,63500.0
2012-05-04 09:55:00,16.71,16.77,16.67,16.77,85100.0,14.5632,14.6155,14.5283,14.6155,85100.0
2012-05-04 10:00:00,16.78,16.89,16.75,16.89,127700.0,14.6242,14.72,14.598,14.72,127700.0
2012-05-04 10:05:00,16.89,16.99,16.89,16.93,127900.0,14.72,14.8072,14.72,14.7549,127900.0
2012-05-04 10:10:00,16.94,16.96,16.86,16.91,144800.0,14.7636,14.7811,14.6939,14.7375,144800.0
2012-05-04 10:15:00,16.91,16.94,16.86,16.87,150500.0,14.7375,14.7636,14.6939,14.7026,150500.0
2012-05-04 10:20:00,16.87,16.93,16.85,16.93,149500.0,14.7026,14.7549,14.6852,14.7549,149500.0
2012-05-04 10:25:00,16.93,16.94,16.84,16.87,63100.0,14.7549,14.7636,14.6765,14.7026,63100.0
2012-05-04 10:30:00,16.87,16.89,16.79,16.82,77300.0,14.7026,14.72,14.6329,14.659,77300.0
2012-05-04 10:35:00,16.82,16.87,16.8,16.87,113700.0,14.659,14.7026,14.6416,14.7026,113700.0
2012-05-04 10:40:00,16.87,16.92,16.87,16.91,76200.0,14.7026,14.7462,14.7026,14.7375,76200.0
2012-05-04 10:45:00,16.91,16.99,16.88,16.99,127200.0,14.7375,14.8072,14.7113,14.8072,127200.0
2012-05-04 10:50:00,16.99,17.04,16.97,17.01,107900.0,14.8072,14.8508,14.7898,14.8246,107900.0
2012-05-04 10:55:00,17.02,17.09,17.02,17.05,49300.0,14.8333,14.8943,14.8333,14.8595,49300.0
2012-05-04 11:00:00,17.06,17.12,17.05,17.1,127400.0,14.8682,14.9205,14.8595,14.9031,127400.0
2012-05-04 11:05:00,17.11,17.15,17.07,17.13,83800.0,14.9118,14.9466,14.8769,14.9292,83800.0
2012-05-04 11:10:00,17.14,17.16,17.1,17.12,80000.0,14.9379,14.9554,14.9031,14.9205,80000.0
2012-05-04 11:15:00,17.12,17.13,17.09,17.1,160900.0,14.9205,14.9292,14.8943,14.9031,160900.0
2012-05-04 11:20:00,17.1,17.12,17.04,17.05,104700.0,14.9031,14.9205,14.8508,14.8595,104700.0
2012-05-04 11:25:00,17.05,17.06,17.01,17.01,107500.0,14.8595,14.8682,14.8246,14.8246,107500.0
2012-05-04 11:30:00,17.01,17.04,16.98,16.98,107100.0,14.8246,14.8508,14.7985,14.7985,107100.0
2012-05-04 11:35:00,16.98,16.98,16.91,16.91,29600.0,14.7985,14.7985,14.7375,14.7375,29600.0
2012-05-04 11:40:00,16.91,16.95,16.89,16.89,36900.0,14.7375,14.7723,14.72,14.72,36900.0
2012-05-04 11:45:00,16.89,16.92,16.85,16.91,79600.0,14.72,14.7462,14.6852,14.7375,79600.0
2012-05-04 11:50:00,16.91,16.97,16.91,16.96,184700.0,14.7375,14.7898,14.7375,14.7811,184700.0
2012-05-04 11:55:00,16.96,16.98,16.92,16.96,63600.0,14.7811,14.7985,14.7462,14.7811,63600.0
2012-05-04 12:00:00,16.95,16.96,16.94,16.94,32400.0,14.7723,14.7811,14.7636,14.7636,32400.0
2012-05-04 12:05:00,16.94,17.0,16.93,17.0,76900.0,14.7636,14.8159,14.7549,14.8159,76900.0
2012-05-04 12:10:00,17.0,17.03,16.99,17.0,84800.0,14.8159,14.8421,14.8072,14.8159,84800.0
2012-05-04 12:15:00,17.0,17.04,16.98,17.04,94400.0,14.8159,14.8508,14.7985,14.8508,94400.0
2012-05-04 12:20:00,17.03,17.03,16.98,16.99,128000.0,14.8421,14.8421,14.7985,14.8072,128000.0
2012-05-04 12:25:00,16.99,17.01,16.98,17.01,95400.0,14.8072,14.8246,14.7985,14.8246,95400.0
2012-05-04 12:30:00,17.01,17.02,16.99,17.0,44800.0,14.8246,14.8333,14.8072,14.8159,44800.0
2012-05-04 12:35:00,17.0,17.0,16.91,16.93,210800.0,14.8159,14.8159,14.7375,14.7549,210800.0
2012-05-04 12:40:00,16.93,16.93,16.87,16.88,90700.0,14.7549,14.7549,14.7026,14.7113,90700.0
2012-05-04 12:45:00,16.87,16.88,16.83,16.83,40800.0,14.7026,14.7113,14.6678,14.6678,40800.0
2012-05-04 12:50:00,16.84,16.87,16.81,16.81,64800.0,14.6765,14.7026,14.6503,14.6503,64800.0
2012-05-04 12:55:00,16.81,16.86,16.81,16.86,55400.0,14.6503,14.6939,14.6503,14.6939,55400.0
2012-05-04 13:00:00,16.86,16.88,16.79,16.79,57900.0,14.6939,14.7113,14.6329,14.6329,57900.0
2012-05-04 13:05:00,16.8,16.87,16.8,16.83,57000.0,14.6416,14.7026,14.6416,14.6678,57000.0
2012-05-04 13:10:00,16.83,16.86,16.79,16.82,55300.0,14.6678,14.6939,14.6329,14.659,55300.0
2012-05-04 13:15:00,16.82,16.9,16.82,16.87,25200.0,14.659,14.7288,14.659,14.7026,25200.0
2012-05-04 13:20:00,16.87,16.88,16.84,16.85,59600.0,14.7026,14.7113,14.6765,14.6852,59600.0
2012-05-04 13:25:00,16.86,16.91,16.85,16.91,34500.0,14.6939,14.7375,14.6852,14.7375,34500.0
2012-05-04 13:30:00,16.9,16.94,16.89,16.91,55200.0,14.7288,14.7636,14.72,14.7375,55200.0
2012-05-04 13:35:00,16.91,16.91,16.87,16.91,28200.0,14.7375,14.7375,14.7026,14.7375,28200.0
2012-05-04 13:40:00,16.91,16.94,16.88,16.88,49100.0,14.7375,14.7636,14.7113,14.7113,49100.0
2012-05-04 13:45:00,16.88,16.89,16.85,16.88,47500.0,14.7113,14.72,14.6852,14.7113,47500.0
2012-05-04 13:50:00,16.88,16.88,16.85,16.87,45000.0,14.7113,14.7113,14.6852,14.7026,45000.0
2012-05-04 13:55:00,16.86,16.88,16.85,16.85,21200.0,14.6939,14.7113,14.6852,14.6852,21200.0
2012-05-04 14:00:00,16.86,16.86,16.8,16.83,65300.0,14.6939,14.6939,14.6416,14.6678,65300.0
2012-05-04 14:05:00,16.82,16.84,16.79,16.84,37600.0,14.659,14.6765,14.6329,14.6765,37600.0
2012-05-04 14:10:00,16.83,16.84,16.79,16.8,55800.0,14.6678,14.6765,14.6329,14.6416,55800.0
2012-05-04 14:15:00,16.8,16.83,16.79,16.82,41600.0,14.6416,14.6678,14.6329,14.659,41600.0
2012-05-04 14:20:00,16.81,16.82,16.79,16.8,231400.0,14.6503,14.659,14.6329,14.6416,231400.0
2012-05-04 14:25:00,16.8,16.81,16.75,16.75,132500.0,14.6416,14.6503,14.598,14.598,132500.0
2012-05-04 14:30:00,16.76,16.78,16.73,16.74,126500.0,14.6067,14.6242,14.5806,14.5893,126500.0
2012-05-04 14:35:00,16.73,16.73,16.68,16.7,161500.0,14.5806,14.5806,14.537,14.5545,161500.0
2012-05-04 14:40:00,16.7,16.7,16.65,16.66,113800.0,14.5545,14.5545,14.5109,14.5196,113800.0
2012-05-04 14:45:00,16.66,16.71,16.65,16.66,179900.0,14.5196,14.5632,14.5109,14.5196,179900.0
2012-05-04 14:50:00,16.65,16.66,16.62,16.63,147800.0,14.5109,14.5196,14.4847,14.4934,147800.0
2012-05-04 14:55:00,16.63,16.68,16.62,16.62,139000.0,14.4934,14.537,14.4847,14.4847,139000.0
2012-05-04 15:00:00,16.62,16.65,16.61,16.63,121500.0,14.4847,14.5109,14.476,14.4934,121500.0
2012-05-04 15:05:00,16.63,16.65,16.62,16.64,102200.0,14.4934,14.5109,14.4847,14.5022,102200.0
2012-05-04 15:10:00,16.64,16.67,16.63,16.66,72800.0,14.5022,14.5283,14.4934,14.5196,72800.0
2012-05-04 15:15:00,16.67,16.67,16.66,16.67,40100.0,14.5283,14.5283,14.5196,14.5283,40100.0
2012-05-04 15:20:00,16.66,16.67,16.64,16.66,124100.0,14.5196,14.5283,14.5022,14.5196,124100.0
2012-05-04 15:25:00,16.66,16.67,16.6,16.62,112100.0,14.5196,14.5283,14.4673,14.4847,112100.0
2012-05-04 15:30:00,16.62,16.65,16.62,16.65,167200.0,14.4847,14.5109,14.4847,14.5109,167200.0
2012-05-04 15:35:00,16.64,16.65,16.62,16.62,152700.0,14.5022,14.5109,14.4847,14.4847,152700.0
2012-05-04 15:40:00,16.62,16.66,16.62,16.64,144800.0,14.4847,14.5196,14.4847,14.5022,144800.0
2012-05-04 15:45:00,16.64,16.67,16.64,16.66,186600.0,14.5022,14.5283,14.5022,14.5196,186600.0
2012-05-04 15:50:00,16.67,16.67,16.64,16.64,142700.0,14.5283,14.5283,14.5022,14.5022,142700.0
2012-05-04 15:55:00,16.65,16.65,16.6,16.61,322400.0,14.5109,14.5109,14.4673,14.476,322400.0
2012-05-07 09:30:00,16.56,16.74,16.56,16.73,79700.0,14.4324,14.5893,14.4324,14.5806,79700.0
2012-05-07 09:35:00,16.73,16.87,16.73,16.85,66800.0,14.5806,14.7026,14.5806,14.6852,66800.0
2012-05-07 09:40:00,16.85,16.86,16.73,16.79,98800.0,14.6852,14.6939,14.5806,14.6329,98800.0
2012-05-07 09:45:00,16.79,16.79,16.58,16.59,68000.0,14.6329,14.6329,14.4499,14.4586,68000.0
2012-05-07 09:50:00,16.59,16.73,16.59,16.72,67500.0,14.4586,14.5806,14.4586,14.5719,67500.0
2012-05-07 09:55:00,16.71,16.77,16.68,16.76,45400.0,14.5632,14.6155,14.537,14.6067,45400.0
2012-05-07 10:00:00,16.76,16.79,16.74,16.77,65600.0,14.6067,14.6329,14.5893,14.6155,65600.0
2012-05-07 10:05:00,16.78,16.84,16.77,16.83,46400.0,14.6242,14.6765,14.6155,14.6678,46400.0
2012-05-07 10:10:00,16.83,16.85,16.75,16.78,91200.0,14.6678,14.6852,14.598,14.6242,91200.0
2012-05-07 10:15:00,16.77,16.84,16.75,16.82,44000.0,14.6155,14.6765,14.598,14.659,44000.0
2012-05-07 10:20:00,16.82,16.83,16.75,16.83,72000.0,14.659,14.6678,14.598,14.6678,72000.0
2012-05-07 10:25:00,16.82,16.82,16.68,16.68,42600.0,14.659,14.659,14.537,14.537,42600.0
2012-05-07 10:30:00,16.69,16.73,16.64,16.69,55100.0,14.5457,14.5806,14.5022,14.5457,55100.0
2012-05-07 10:35:00,16.67,16.7,16.63,16.7,89000.0,14.5283,14.5545,14.4934,14.5545,89000.0
2012-05-07 10:40:00,16.7,16.73,16.67,16.69,226200.0,14.5545,14.5806,14.5283,14.5457,226200.0
2012-05-07 10:45:00,16.69,16.75,16.69,16.75,59000.0,14.5457,14.598,14.5457,14.598,59000.0
2012-05-07 10:50:00,16.75,16.75,16.69,16.75,35600.0,14.598,14.598,14.5457,14.598,35600.0
2012-05-07 10:55:00,16.74,16.75,16.68,16.7,148100.0,14.5893,14.598,14.537,14.5545,148100.0
2012-05-07 11:00:00,16.71,16.76,16.69,16.72,149000.0,14.5632,14.6067,14.5457,14.5719,149000.0
2012-05-07 11:05:00,16.72,16.76,16.71,16.76,31900.0,14.5719,14.6067,14.5632,14.6067,31900.0
2012-05-07 11:10:00,16.75,16.78,16.73,16.75,39900.0,14.598,14.6242,14.5806,14.598,39900.0
2012-05-07 11:15:00,16.74,16.75,16.66,16.67,75100.0,14.5893,14.598,14.5196,14.5283,75100.0
2012-05-07 11:20:00,16.68,16.71,16.68,16.69,38600.0,14.537,14.5632,14.537,14.5457,38600.0
2012-05-07 11:25:00,16.69,16.7,16.69,16.7,25400.0,14.5457,14.5545,14.5457,14.5545,25400.0
2012-05-07 11:30:00,16.69,16.71,16.68,16.71,47400.0,14.5457,14.5632,14.537,14.5632,47400.0
2012-05-07 11:35:00,16.71,16.71,16.65,16.7,28000.0,14.5632,14.5632,14.5109,14.5545,28000.0
2012-05-07 11:40:00,16.7,16.71,16.64,16.67,36100.0,14.5545,14.5632,14.5022,14.5283,36100.0
2012-05-07 11:45:00,16.67,16.72,16.67,16.69,50200.0,14.5283,14.5719,14.5283,14.5457,50200.0
2012-05-07 11:50:00,16.69,16.7,16.65,16.66,39900.0,14.5457,14.5545,14.5109,14.5196,39900.0
2012-05-07 11:55:00,16.66,16.69,16.64,16.68,22800.0,14.5196,14.5457,14.5022,14.537,22800.0
2012-05-07 12:00:00,16.67,16.7,16.64,16.66,65200.0,14.5283,14.5545,14.5022,14.5196,65200.0
2012-05-07 12:05:00,16.65,16.69,16.64,16.65,24200.0,14.5109,14.5457,14.5022,14.5109,24200.0
2012-05-07 12:10:00,16.65,16.66,16.61,16.65,31500.0,14.5109,14.5196,14.476,14.5109,31500.0
2012-05-07 12:15:00,16.65,16.66,16.61,16.65,31100.0,14.5109,14.5196,14.476,14.5109,31100.0
2012-05-07 12:20:00,16.65,16.65,16.6,16.62,61900.0,14.5109,14.5109,14.4673,14.4847,61900.0
2012-05-07 12:25:00,16.63,16.65,16.62,16.63,19200.0,14.4934,14.5109,14.4847,14.4934,19200.0
2012-05-07 12:30:00,16.63,16.67,16.63,16.65,131100.0,14.4934,14.5283,14.4934,14.5109,131100.0
2012-05-07 12:35:00,16.65,16.69,16.62,16.62,97700.0,14.5109,14.5457,14.4847,14.4847,97700.0
2012-05-07 12:40:00,16.63,16.68,16.63,16.68,42200.0,14.4934,14.537,14.4934,14.537,42200.0
2012-05-07 12:45:00,16.68,16.69,16.66,16.68,54300.0,14.537,14.5457,14.5196,14.537,54300.0
2012-05-07 12:50:00,16.68,16.68,16.64,16.64,43000.0,14.537,14.537,14.5022,14.5022,43000.0
2012-05-07 12:55:00,16.64,16.67,16.63,16.67,49900.0,14.5022,14.5283,14.4934,14.5283,49900.0
2012-05-07 13:00:00,16.66,16.67,16.66,16.67,8900.0,14.5196,14.5283,14.5196,14.5283,8900.0
2012-05-07 13:05:00,16.67,16.68,16.65,16.66,32700.0,14.5283,14.537,14.5109,14.5196,32700.0
2012-05-07 13:10:00,16.66,16.69,16.63,16.68,72600.0,14.5196,14.5457,14.4934,14.537,72600.0
2012-05-07 13:15:00,16.68,16.71,16.65,16.68,82900.0,14.537,14.5632,14.5109,14.537,82900.0
2012-05-07 13:20:00,16.68,16.72,16.64,16.68,99900.0,14.537,14.5719,14.5022,14.537,99900.0
2012-05-07 13:25:00,16.66,16.67,16.62,16.64,44900.0,14.5196,14.5283,14.4847,14.5022,44900.0
2012-05-07 13:30:00,16.64,16.68,16.63,16.66,75500.0,14.5022,14.537,14.4934,14.5196,75500.0
2012-05-07 13:35:00,16.66,16.71,16.66,16.7,29300.0,14.5196,14.5632,14.5196,14.5545,29300.0
2012-05-07 13:40:00,16.7,16.73,16.68,16.69,91000.0,14.5545,14.5806,14.537,14.5457,91000.0
2012-05-07 13:45:00,16.69,16.74,16.69,16.73,64800.0,14.5457,14.5893,14.5457,14.5806,64800.0
2012-05-07 13:50:00,16.73,16.79,16.72,16.77,68400.0,14.5806,14.6329,14.5719,14.6155,68400.0
2012-05-07 13:55:00,16.77,16.8,16.74,16.76,82300.0,14.6155,14.6416,14.5893,14.6067,82300.0
2012-05-07 14:00:00,16.76,16.81,16.76,16.77,44400.0,14.6067,14.6503,14.6067,14.6155,44400.0
2012-05-07 14:05:00,16.77,16.81,16.77,16.78,32100.0,14.6155,14.6503,14.6155,14.6242,32100.0
2012-05-07 14:10:00,16.78,16.83,16.78,16.83,51300.0,14.6242,14.6678,14.6242,14.6678,51300.0
2012-05-07 14:15:00,16.82,16.84,16.78,16.8,79000.0,14.659,14.6765,14.6242,14.6416,79000.0
2012-05-07 14:20:00,16.81,16.82,16.8,16.8,14600.0,14.6503,14.659,14.6416,14.6416,14600.0
2012-05-07 14:25:00,16.8,16.83,16.79,16.81,45500.0,14.6416,14.6678,14.6329,14.6503,45500.0
2012-05-07 14:30:00,16.81,16.83,16.8,16.82,35300.0,14.6503,14.6678,14.6416,14.659,35300.0
2012-05-07 14:35:00,16.82,16.85,16.81,16.84,18400.0,14.659,14.6852,14.6503,14.6765,18400.0
2012-05-07 14:40:00,16.85,16.85,16.83,16.83,30500.0,14.6852,14.6852,14.6678,14.6678,30500.0
2012-05-07 14:45:00,16.83,16.87,16.83,16.83,28300.0,14.6678,14.7026,14.6678,14.6678,28300.0
2012-05-07 14:50:00,16.84,16.87,16.83,16.85,60700.0,14.6765,14.7026,14.6678,14.6852,60700.0
2012-05-07 14:55:00,16.85,16.86,16.83,16.83,46200.0,14.6852,14.6939,14.6678,14.6678,46200.0
2012-05-07 15:00:00,16.84,16.85,16.8,16.8,47800.0,14.6765,14.6852,14.6416,14.6416,47800.0
2012-05-07 15:05:00,16.8,16.82,16.76,16.76,36800.0,14.6416,14.659,14.6067,14.6067,36800.0
2012-05-07 15:10:00,16.76,16.8,16.76,16.79,101900.0,14.6067,14.6416,14.6067,14.6329,101900.0
2012-05-07 15:15:00,16.79,16.8,16.76,16.77,65100.0,14.6329,14.6416,14.6067,14.6155,65100.0
2012-05-07 15:20:00,16.78,16.8,16.76,16.77,62700.0,14.6242,14.6416,14.6067,14.6155,62700.0
2012-05-07 15:25:00,16.77,16.8,16.75,16.77,137500.0,14.6155,14.6416,14.598,14.6155,137500.0
2012-05-07 15:30:00,16.77,16.8,16.76,16.79,86000.0,14.6155,14.6416,14.6067,14.6329,86000.0
2012-05-07 15:35:00,16.78,16.8,16.76,16.79,118900.0,14.6242,14.6416,14.6067,14.6329,118900.0
2012-05-07 15:40:00,16.79,16.79,16.75,16.78,105200.0,14.6329,14.6329,14.598,14.6242,105200.0
2012-05-07 15:45:00,16.78,16.8,16.76,16.77,132000.0,14.6242,14.6416,14.6067,14.6155,132000.0
2012-05-07 15:50:00,16.77,16.78,16.71,16.73,177100.0,14.6155,14.6242,14.5632,14.5806,177100.0
2012-05-07 15:55:00,16.73,16.76,16.72,16.75,203400.0,14.5806,14.6067,14.5719,14.598,203400.0
2012-05-08 09:30:00,16.65,16.65,16.57,16.57,38200.0,14.5109,14.5109,14.4412,14.4412,38200.0
2012-05-08 09:35:00,16.57,16.66,16.51,16.57,80500.0,14.4412,14.5196,14.3889,14.4412,80500.0
2012-05-08 09:40:00,16.56,16.68,16.51,16.57,92500.0,14.4324,14.537,14.3889,14.4412,92500.0
2012-05-08 09:45:00,16.57,16.62,16.54,16.6,51100.0,14.4412,14.4847,14.415,14.4673,51100.0
2012-05-08 09:50:00,16.59,16.59,16.54,16.54,179000.0,14.4586,14.4586,14.415,14.415,179000.0
2012-05-08 09:55:00,16.53,16.53,16.42,16.42,227100.0,14.4063,14.4063,14.3104,14.3104,227100.0
2012-05-08 10:00:00,16.42,16.42,16.29,16.29,270600.0,14.3104,14.3104,14.1971,14.1971,270600.0
2012-05-08 10:05:00,16.3,16.35,16.26,16.32,84300.0,14.2058,14.2494,14.171,14.2233,84300.0
2012-05-08 10:10:00,16.33,16.33,16.24,16.24,113000.0,14.232,14.232,14.1536,14.1536,113000.0
2012-05-08 10:15:00,16.24,16.35,16.23,16.35,93800.0,14.1536,14.2494,14.1448,14.2494,93800.0
2012-05-08 10:20:00,16.34,16.35,16.25,16.25,99100.0,14.2407,14.2494,14.1623,14.1623,99100.0
2012-05-08 10:25:00,16.26,16.29,16.24,16.26,80700.0,14.171,14.1971,14.1536,14.171,80700.0
2012-05-08 10:30:00,16.26,16.26,16.18,16.2,111000.0,14.171,14.171,14.1013,14.1187,111000.0
2012-05-08 10:35:00,16.2,16.21,16.17,16.21,75200.0,14.1187,14.1274,14.0925,14.1274,75200.0
2012-05-08 10:40:00,16.2,16.24,16.2,16.24,45700.0,14.1187,14.1536,14.1187,14.1536,45700.0
2012-05-08 10:45:00,16.23,16.25,16.17,16.19,138300.0,14.1448,14.1623,14.0925,14.11,138300.0
2012-05-08 10:50:00,16.19,16.23,16.18,16.21,90300.0,14.11,14.1448,14.1013,14.1274,90300.0
2012-05-08 10:55:00,16.21,16.24,16.19,16.2,29200.0,14.1274,14.1536,14.11,14.1187,29200.0
2012-05-08 11:00:00,16.2,16.21,16.14,16.18,111600.0,14.1187,14.1274,14.0664,14.1013,111600.0
2012-05-08 11:05:00,16.18,16.18,16.13,16.13,96800.0,14.1013,14.1013,14.0577,14.0577,96800.0
2012-05-08 11:10:00,16.13,16.16,16.1,16.13,146400.0,14.0577,14.0838,14.0315,14.0577,146400.0
2012-05-08 11:15:00,16.12,16.19,16.08,16.19,109600.0,14.049,14.11,14.0141,14.11,109600.0
2012-05-08 11:20:00,16.19,16.21,16.17,16.2,134500.0,14.11,14.1274,14.0925,14.1187,134500.0
2012-05-08 11:25:00,16.2,16.25,16.2,16.25,32500.0,14.1187,14.1623,14.1187,14.1623,32500.0
2012-05-08 11:30:00,16.24,16.25,16.2,16.23,97900.0,14.1536,14.1623,14.1187,14.1448,97900.0
2012-05-08 11:35:00,16.25,16.28,16.22,16.27,47200.0,14.1623,14.1884,14.1361,14.1797,47200.0
2012-05-08 11:40:00,16.27,16.29,16.23,16.24,47400.0,14.1797,14.1971,14.1448,14.1536,47400.0
2012-05-08 11:45:00,16.24,16.27,16.2,16.26,48700.0,14.1536,14.1797,14.1187,14.171,48700.0
2012-05-08 11:50:00,16.27,16.33,16.25,16.3,55300.0,14.1797,14.232,14.1623,14.2058,55300.0
2012-05-08 11:55:00,16.3,16.33,16.29,16.32,37500.0,14.2058,14.232,14.1971,14.2233,37500.0
2012-05-08 12:00:00,16.32,16.33,16.3,16.31,33600.0,14.2233,14.232,14.2058,14.2146,33600.0
2012-05-08 12:05:00,16.31,16.33,16.29,16.31,57400.0,14.2146,14.232,14.1971,14.2146,57400.0
2012-05-08 12:10:00,16.3,16.33,16.29,16.33,71000.0,14.2058,14.232,14.1971,14.232,71000.0
2012-05-08 12:15:00,16.32,16.36,16.31,16.36,24500.0,14.2233,14.2581,14.2146,14.2581,24500.0
2012-05-08 12:20:00,16.35,16.36,16.29,16.29,39100.0,14.2494,14.2581,14.1971,14.1971,39100.0
2012-05-08 12:25:00,16.29,16.32,16.27,16.31,35800.0,14.1971,14.2233,14.1797,14.2146,35800.0
2012-05-08 12:30:00,16.3,16.31,16.27,16.29,40000.0,14.2058,14.2146,14.1797,14.1971,40000.0
2012-05-08 12:35:00,16.29,16.41,16.29,16.4,105900.0,14.1971,14.3017,14.1971,14.293,105900.0
2012-05-08 12:40:00,16.39,16.4,16.34,16.38,47600.0,14.2843,14.293,14.2407,14.2756,47600.0
2012-05-08 12:45:00,16.38,16.41,16.33,16.34,44400.0,14.2756,14.3017,14.232,14.2407,44400.0
2012-05-08 12:50:00,16.34,16.35,16.31,16.32,39500.0,14.2407,14.2494,14.2146,14.2233,39500.0
2012-05-08 12:55:00,16.32,16.32,16.28,16.28,39000.0,14.2233,14.2233,14.1884,14.1884,39000.0
2012-05-08 13:00:00,16.29,16.35,16.28,16.34,32500.0,14.1971,14.2494,14.1884,14.2407,32500.0
2012-05-08 13:05:00,16.34,16.35,16.3,16.33,50800.0,14.2407,14.2494,14.2058,14.232,50800.0
2012-05-08 13:10:00,16.34,16.35,16.29,16.3,26100.0,14.2407,14.2494,14.1971,14.2058,26100.0
2012-05-08 13:15:00,16.3,16.35,16.29,16.33,35100.0,14.2058,14.2494,14.1971,14.232,35100.0
2012-05-08 13:20:00,16.33,16.36,16.33,16.36,14100.0,14.232,14.2581,14.232,14.2581,14100.0
2012-05-08 13:25:00,16.35,16.4,16.34,16.39,55900.0,14.2494,14.293,14.2407,14.2843,55900.0
2012-05-08 13:30:00,16.39,16.42,16.38,16.39,38200.0,14.2843,14.3104,14.2756,14.2843,38200.0
2012-05-08 13:35:00,16.38,16.43,16.37,16.41,58300.0,14.2756,14.3191,14.2669,14.3017,58300.0
2012-05-08 13:40:00,16.41,16.42,16.39,16.42,30900.0,14.3017,14.3104,14.2843,14.3104,30900.0
2012-05-08 13:45:00,16.43,16.44,16.39,16.4,29200.0,14.3191,14.3279,14.2843,14.293,29200.0
2012-05-08 13:50:00,16.41,16.41,16.36,16.36,34100.0,14.3017,14.3017,14.2581,14.2581,34100.0
2012-05-08 13:55:00,16.36,16.42,16.36,16.42,42800.0,14.2581,14.3104,14.2581,14.3104,42800.0
2012-05-08 14:00:00,16.42,16.44,16.39,16.39,49200.0,14.3104,14.3279,14.2843,14.2843,49200.0
2012-05-08 14:05:00,16.39,16.44,16.39,16.42,56000.0,14.2843,14.3279,14.2843,14.3104,56000.0
2012-05-08 14:10:00,16.43,16.43,16.37,16.37,13000.0,14.3191,14.3191,14.2669,14.2669,13000.0
2012-05-08 14:15:00,16.37,16.4,16.37,16.39,33800.0,14.2669,14.293,14.2669,14.2843,33800.0
2012-05-08 14:20:00,16.39,16.41,16.38,16.41,24400.0,14.2843,14.3017,14.2756,14.3017,24400.0
2012-05-08 14:25:00,16.41,16.44,16.41,16.44,36200.0,14.3017,14.3279,14.3017,14.3279,36200.0
2012-05-08 14:30:00,16.44,16.47,16.43,16.45,64400.0,14.3279,14.354,14.3191,14.3366,64400.0
2012-05-08 14:35:00,16.45,16.5,16.44,16.48,47300.0,14.3366,14.3802,14.3279,14.3627,47300.0
2012-05-08 14:40:00,16.48,16.51,16.46,16.46,48200.0,14.3627,14.3889,14.3453,14.3453,48200.0
2012-05-08 14:45:00,16.46,16.5,16.46,16.48,61000.0,14.3453,14.3802,14.3453,14.3627,61000.0
2012-05-08 14:50:00,16.48,16.55,16.47,16.5,71300.0,14.3627,14.4237,14.354,14.3802,71300.0
2012-05-08 14:55:00,16.5,16.53,16.49,16.51,29400.0,14.3802,14.4063,14.3714,14.3889,29400.0
2012-05-08 15:00:00,16.5,16.54,16.45,16.54,102800.0,14.3802,14.415,14.3366,14.415,102800.0
2012-05-08 15:05:00,16.52,16.52,16.44,16.45,59400.0,14.3976,14.3976,14.3279,14.3366,59400.0
2012-05-08 15:10:00,16.46,16.5,16.45,16.49,83400.0,14.3453,14.3802,14.3366,14.3714,83400.0
2012-05-08 15:15:00,16.49,16.56,16.48,16.56,103900.0,14.3714,14.4324,14.3627,14.4324,103900.0
2012-05-08 15:20:00,16.56,16.58,16.52,16.53,111600.0,14.4324,14.4499,14.3976,14.4063,111600.0
2012-05-08 15:25:00,16.54,16.61,16.52,16.56,104800.0,14.415,14.476,14.3976,14.4324,104800.0
2012-05-08 15:30:00,16.56,16.6,16.55,16.56,71500.0,14.4324,14.4673,14.4237,14.4324,71500.0
2012-05-08 15:35:00,16.56,16.61,16.55,16.6,83300.0,14.4324,14.476,14.4237,14.4673,83300.0
2012-05-08 15:40:00,16.57,16.6,16.54,16.58,109500.0,14.4412,14.4673,14.415,14.4499,109500.0
2012-05-08 15:45:00,16.59,16.59,16.53,16.54,117100.0,14.4586,14.4586,14.4063,14.415,117100.0
2012-05-08 15:50:00,16.54,16.59,16.54,16.57,82400.0,14.415,14.4586,14.415,14.4412,82400.0
2012-05-08 15:55:00,16.57,16.6,16.55,16.55,115500.0,14.4412,14.4673,14.4237,14.4237,115500.0
2012-05-09 09:30:00,16.33,16.41,16.26,16.36,75900.0,14.232,14.3017,14.171,14.2581,75900.0
2012-05-09 09:35:00,16.35,16.41,16.29,16.34,70100.0,14.2494,14.3017,14.1971,14.2407,70100.0
2012-05-09 09:40:00,16.34,16.49,16.29,16.44,99200.0,14.2407,14.3714,14.1971,14.3279,99200.0
2012-05-09 09:45:00,16.44,16.49,16.41,16.43,53100.0,14.3279,14.3714,14.3017,14.3191,53100.0
2012-05-09 09:50:00,16.43,16.49,16.38,16.39,39400.0,14.3191,14.3714,14.2756,14.2843,39400.0
2012-05-09 09:55:00,16.4,16.48,16.39,16.47,34900.0,14.293,14.3627,14.2843,14.354,34900.0
2012-05-09 10:00:00,16.46,16.55,16.44,16.49,105800.0,14.3453,14.4237,14.3279,14.3714,105800.0
2012-05-09 10:05:00,16.48,16.51,16.41,16.43,119500.0,14.3627,14.3889,14.3017,14.3191,119500.0
2012-05-09 10:10:00,16.44,16.46,16.38,16.42,77500.0,14.3279,14.3453,14.2756,14.3104,77500.0
2012-05-09 10:15:00,16.42,16.42,16.29,16.3,138000.0,14.3104,14.3104,14.1971,14.2058,138000.0
2012-05-09 10:20:00,16.29,16.32,16.25,16.28,103600.0,14.1971,14.2233,14.1623,14.1884,103600.0
2012-05-09 10:25:00,16.28,16.3,16.23,16.27,79800.0,14.1884,14.2058,14.1448,14.1797,79800.0
2012-05-09 10:30:00,16.27,16.36,16.27,16.36,97800.0,14.1797,14.2581,14.1797,14.2581,97800.0
2012-05-09 10:35:00,16.36,16.38,16.31,16.36,60100.0,14.2581,14.2756,14.2146,14.2581,60100.0
2012-05-09 10:40:00,16.36,16.41,16.35,16.39,38100.0,14.2581,14.3017,14.2494,14.2843,38100.0
2012-05-09 10:45:00,16.4,16.44,16.38,16.41,27600.0,14.293,14.3279,14.2756,14.3017,27600.0
2012-05-09 10:50:00,16.42,16.49,16.39,16.48,79400.0,14.3104,14.3714,14.2843,14.3627,79400.0
2012-05-09 10:55:00,16.47,16.54,16.47,16.5,72800.0,14.354,14.415,14.354,14.3802,72800.0
2012-05-09 11:00:00,16.5,16.58,16.48,16.58,61800.0,14.3802,14.4499,14.3627,14.4499,61800.0
2012-05-09 11:05:00,16.57,16.62,16.54,16.6,103300.0,14.4412,14.4847,14.415,14.4673,103300.0
2012-05-09 11:10:00,16.59,16.76,16.59,16.75,197400.0,14.4586,14.6067,14.4586,14.598,197400.0
2012-05-09 11:15:00,16.75,16.77,16.71,16.72,130400.0,14.598,14.6155,14.5632,14.5719,130400.0
2012-05-09 11:20:00,16.72,16.78,16.71,16.77,91500.0,14.5719,14.6242,14.5632,14.6155,91500.0
2012-05-09 11:25:00,16.78,16.82,16.76,16.78,53300.0,14.6242,14.659,14.6067,14.6242,53300.0
2012-05-09 11:30:00,16.78,16.78,16.72,16.77,93600.0,14.6242,14.6242,14.5719,14.6155,93600.0
2012-05-09 11:35:00,16.77,16.86,16.76,16.86,108900.0,14.6155,14.6939,14.6067,14.6939,108900.0
2012-05-09 11:40:00,16.86,16.87,16.81,16.84,119800.0,14.6939,14.7026,14.6503,14.6765,119800.0
2012-05-09 11:45:00,16.83,16.88,16.83,16.86,100700.0,14.6678,14.7113,14.6678,14.6939,100700.0
2012-05-09 11:50:00,16.86,16.88,16.84,16.86,160200.0,14.6939,14.7113,14.6765,14.6939,160200.0
2012-05-09 11:55:00,16.86,16.91,16.85,16.88,166500.0,14.6939,14.7375,14.6852,14.7113,166500.0
2012-05-09 12:00:00,16.89,16.92,16.87,16.92,79300.0,14.72,14.7462,14.7026,14.7462,79300.0
2012-05-09 12:05:00,16.91,16.92,16.88,16.89,120100.0,14.7375,14.7462,14.7113,14.72,120100.0
2012-05-09 12:10:00,16.9,16.94,16.89,16.93,74000.0,14.7288,14.7636,14.72,14.7549,74000.0
2012-05-09 12:15:00,16.93,16.94,16.89,16.94,85400.0,14.7549,14.7636,14.72,14.7636,85400.0
2012-05-09 12:20:00,16.93,16.94,16.88,16.88,72200.0,14.7549,14.7636,14.7113,14.7113,72200.0
2012-05-09 12:25:00,16.87,16.9,16.86,16.88,49100.0,14.7026,14.7288,14.6939,14.7113,49100.0
2012-05-09 12:30:00,16.88,16.89,16.85,16.88,77200.0,14.7113,14.72,14.6852,14.7113,77200.0
2012-05-09 12:35:00,16.88,16.93,16.88,16.93,115000.0,14.7113,14.7549,14.7113,14.7549,115000.0
2012-05-09 12:40:00,16.93,16.94,16.89,16.91,132300.0,14.7549,14.7636,14.72,14.7375,132300.0
2012-05-09 12:45:00,16.91,16.97,16.88,16.94,101800.0,14.7375,14.7898,14.7113,14.7636,101800.0
2012-05-09 12:50:00,16.95,16.96,16.88,16.91,102000.0,14.7723,14.7811,14.7113,14.7375,102000.0
2012-05-09 12:55:00,16.91,16.95,16.89,16.95,60200.0,14.7375,14.7723,14.72,14.7723,60200.0
2012-05-09 13:00:00,16.95,17.0,16.95,17.0,143000.0,14.7723,14.8159,14.7723,14.8159,143000.0
2012-05-09 13:05:00,17.0,17.01,16.95,16.98,89000.0,14.8159,14.8246,14.7723,14.7985,89000.0
2012-05-09 13:10:00,16.98,17.01,16.97,17.0,92700.0,14.7985,14.8246,14.7898,14.8159,92700.0
2012-05-09 13:15:00,17.01,17.05,17.0,17.05,119400.0,14.8246,14.8595,14.8159,14.8595,119400.0
2012-05-09 13:20:00,17.05,17.12,17.04,17.08,372700.0,14.8595,14.9205,14.8508,14.8856,372700.0
2012-05-09 13:25:00,17.09,17.16,17.08,17.16,292700.0,14.8943,14.9554,14.8856,14.9554,292700.0
2012-05-09 13:30:00,17.16,17.17,17.08,17.09,182800.0,14.9554,14.9641,14.8856,14.8943,182800.0
2012-05-09 13:35:00,17.08,17.1,17.05,17.07,130700.0,14.8856,14.9031,14.8595,14.8769,130700.0
2012-05-09 13:40:00,17.08,17.12,17.05,17.06,121500.0,14.8856,14.9205,14.8595,14.8682,121500.0
2012-05-09 13:45:00,17.05,17.06,17.04,17.06,41500.0,14.8595,14.8682,14.8508,14.8682,41500.0
2012-05-09 13:50:00,17.06,17.12,17.05,17.07,80600.0,14.8682,14.9205,14.8595,14.8769,80600.0
2012-05-09 13:55:00,17.07,17.08,17.02,17.04,71700.0,14.8769,14.8856,14.8333,14.8508,71700.0
2012-05-09 14:00:00,17.04,17.05,17.0,17.01,121400.0,14.8508,14.8595,14.8159,14.8246,121400.0
2012-05-09 14:05:00,17.02,17.04,17.02,17.03,65700.0,14.8333,14.8508,14.8333,14.8421,65700.0
2012-05-09 14:10:00,17.04,17.05,17.02,17.03,79600.0,14.8508,14.8595,14.8333,14.8421,79600.0
2012-05-09 14:15:00,17.03,17.04,16.98,17.01,146700.0,14.8421,14.8508,14.7985,14.8246,146700.0
2012-05-09 14:20:00,17.0,17.05,16.99,17.0,99300.0,14.8159,14.8595,14.8072,14.8159,99300.0
2012-05-09 14:25:00,17.0,17.05,17.0,17.04,54700.0,14.8159,14.8595,14.8159,14.8508,54700.0
2012-05-09 14:30:00,17.03,17.08,17.01,17.05,91000.0,14.8421,14.8856,14.8246,14.8595,91000.0
2012-05-09 14:35:00,17.05,17.07,17.02,17.03,66200.0,14.8595,14.8769,14.8333,14.8421,66200.0
2012-05-09 14:40:00,17.04,17.07,17.04,17.05,49000.0,14.8508,14.8769,14.8508,14.8595,49000.0
2012-05-09 14:45:00,17.05,17.06,17.01,17.01,65100.0,14.8595,14.8682,14.8246,14.8246,65100.0
2012-05-09 14:50:00,17.0,17.04,16.99,17.0,73100.0,14.8159,14.8508,14.8072,14.8159,73100.0
2012-05-09 14:55:00,17.0,17.02,16.98,16.98,54700.0,14.8159,14.8333,14.7985,14.7985,54700.0
2012-05-09 15:00:00,16.98,17.02,16.98,16.99,50700.0,14.7985,14.8333,14.7985,14.8072,50700.0
2012-05-09 15:05:00,16.99,17.01,16.98,17.0,68900.0,14.8072,14.8246,14.7985,14.8159,68900.0
2012-05-09 15:10:00,17.0,17.05,17.0,17.05,134400.0,14.8159,14.8595,14.8159,14.8595,134400.0
2012-05-09 15:15:00,17.05,17.22,17.04,17.21,602700.0,14.8595,15.0076,14.8508,14.9989,602700.0
2012-05-09 15:20:00,17.21,17.22,17.16,17.21,281000.0,14.9989,15.0076,14.9554,14.9989,281000.0
2012-05-09 15:25:00,17.21,17.27,17.17,17.26,287900.0,14.9989,15.0512,14.9641,15.0425,287900.0
2012-05-09 15:30:00,17.26,17.28,17.23,17.25,189400.0,15.0425,15.0599,15.0164,15.0338,189400.0
2012-05-09 15:35:00,17.25,17.34,17.23,17.34,419900.0,15.0338,15.1122,15.0164,15.1122,419900.0
2012-05-09 15:40:00,17.33,17.41,17.33,17.37,385700.0,15.1035,15.1732,15.1035,15.1384,385700.0
2012-05-09 15:45:00,17.37,17.4,17.35,17.36,378400.0,15.1384,15.1645,15.1209,15.1297,378400.0
2012-05-09 15:50:00,17.36,17.36,17.23,17.24,439000.0,15.1297,15.1297,15.0164,15.0251,439000.0
2012-05-09 15:55:00,17.25,17.26,17.22,17.24,345200.0,15.0338,15.0425,15.0076,15.0251,345200.0
2012-05-10 09:30:00,17.47,17.59,17.32,17.44,294300.0,15.2255,15.3301,15.0948,15.1994,294300.0
2012-05-10 09:35:00,17.43,17.52,17.35,17.44,234700.0,15.1907,15.2691,15.1209,15.1994,234700.0
2012-05-10 09:40:00,17.45,17.45,17.19,17.28,302700.0,15.2081,15.2081,14.9815,15.0599,302700.0
2012-05-10 09:45:00,17.27,17.36,17.23,17.35,313300.0,15.0512,15.1297,15.0164,15.1209,313300.0
2012-05-10 09:50:00,17.36,17.36,17.25,17.28,198900.0,15.1297,15.1297,15.0338,15.0599,198900.0
2012-05-10 09:55:00,17.29,17.4,17.21,17.22,182900.0,15.0687,15.1645,14.9989,15.0076,182900.0
2012-05-10 10:00:00,17.22,17.3,17.16,17.16,165500.0,15.0076,15.0774,14.9554,14.9554,165500.0
2012-05-10 10:05:00,17.17,17.24,17.15,17.16,276900.0,14.9641,15.0251,14.9466,14.9554,276900.0
2012-05-10 10:10:00,17.18,17.18,17.09,17.09,164400.0,14.9728,14.9728,14.8943,14.8943,164400.0
2012-05-10 10:15:00,17.09,17.14,17.07,17.08,106300.0,14.8943,14.9379,14.8769,14.8856,106300.0
2012-05-10 10:20:00,17.07,17.13,17.04,17.05,116900.0,14.8769,14.9292,14.8508,14.8595,116900.0
2012-05-10 10:25:00,17.06,17.09,17.04,17.09,136700.0,14.8682,14.8943,14.8508,14.8943,136700.0
2012-05-10 10:30:00,17.08,17.12,17.0,17.06,118200.0,14.8856,14.9205,14.8159,14.8682,118200.0
2012-05-10 10:35:00,17.06,17.1,17.05,17.08,61200.0,14.8682,14.9031,14.8595,14.8856,61200.0
2012-05-10 10:40:00,17.09,17.14,17.07,17.12,133700.0,14.8943,14.9379,14.8769,14.9205,133700.0
2012-05-10 10:45:00,17.11,17.12,17.03,17.06,64000.0,14.9118,14.9205,14.8421,14.8682,64000.0
2012-05-10 10:50:00,17.06,17.09,17.04,17.05,116000.0,14.8682,14.8943,14.8508,14.8595,116000.0
2012-05-10 10:55:00,17.05,17.08,17.0,17.07,100900.0,14.8595,14.8856,14.8159,14.8769,100900.0
2012-05-10 11:00:00,17.08,17.08,16.98,16.99,46200.0,14.8856,14.8856,14.7985,14.8072,46200.0
2012-05-10 11:05:00,17.0,17.03,16.98,16.98,75500.0,14.8159,14.8421,14.7985,14.7985,75500.0
2012-05-10 11:10:00,16.99,17.0,16.93,16.94,87400.0,14.8072,14.8159,14.7549,14.7636,87400.0
2012-05-10 11:15:00,16.95,16.98,16.93,16.96,32200.0,14.7723,14.7985,14.7549,14.7811,32200.0
2012-05-10 11:20:00,16.95,17.01,16.93,16.98,43200.0,14.7723,14.8246,14.7549,14.7985,43200.0
2012-05-10 11:25:00,16.98,17.01,16.97,16.99,34800.0,14.7985,14.8246,14.7898,14.8072,34800.0
2012-05-10 11:30:00,17.0,17.03,16.98,17.01,29100.0,14.8159,14.8421,14.7985,14.8246,29100.0
2012-05-10 11:35:00,17.02,17.06,16.98,17.0,57300.0,14.8333,14.8682,14.7985,14.8159,57300.0
2012-05-10 11:40:00,17.0,17.03,16.95,16.97,70100.0,14.8159,14.8421,14.7723,14.7898,70100.0
2012-05-10 11:45:00,16.97,16.99,16.94,16.98,68600.0,14.7898,14.8072,14.7636,14.7985,68600.0
2012-05-10 11:50:00,16.97,16.97,16.91,16.91,36300.0,14.7898,14.7898,14.7375,14.7375,36300.0
2012-05-10 11:55:00,16.91,16.95,16.91,16.94,31600.0,14.7375,14.7723,14.7375,14.7636,31600.0
2012-05-10 12:00:00,16.95,16.95,16.89,16.89,262300.0,14.7723,14.7723,14.72,14.72,262300.0
2012-05-10 12:05:00,16.89,16.9,16.87,16.9,57400.0,14.72,14.7288,14.7026,14.7288,57400.0
2012-05-10 12:10:00,16.89,16.91,16.87,16.89,72000.0,14.72,14.7375,14.7026,14.72,72000.0
2012-05-10 12:15:00,16.9,16.94,16.89,16.93,81100.0,14.7288,14.7636,14.72,14.7549,81100.0
2012-05-10 12:20:00,16.94,16.94,16.88,16.88,55200.0,14.7636,14.7636,14.7113,14.7113,55200.0
2012-05-10 12:25:00,16.87,16.95,16.87,16.89,114900.0,14.7026,14.7723,14.7026,14.72,114900.0
2012-05-10 12:30:00,16.9,16.91,16.87,16.91,100600.0,14.7288,14.7375,14.7026,14.7375,100600.0
2012-05-10 12:35:00,16.91,16.93,16.88,16.89,209100.0,14.7375,14.7549,14.7113,14.72,209100.0
2012-05-10 12:40:00,16.9,16.91,16.86,16.9,117000.0,14.7288,14.7375,14.6939,14.7288,117000.0
2012-05-10 12:45:00,16.91,16.91,16.86,16.89,138400.0,14.7375,14.7375,14.6939,14.72,138400.0
2012-05-10 12:50:00,16.9,16.91,16.89,16.91,124700.0,14.7288,14.7375,14.72,14.7375,124700.0
2012-05-10 12:55:00,16.91,16.92,16.88,16.92,75700.0,14.7375,14.7462,14.7113,14.7462,75700.0
2012-05-10 13:00:00,16.92,16.95,16.89,16.92,143000.0,14.7462,14.7723,14.72,14.7462,143000.0
2012-05-10 13:05:00,16.92,16.93,16.89,16.92,79800.0,14.7462,14.7549,14.72,14.7462,79800.0
2012-05-10 13:10:00,16.93,16.93,16.88,16.91,146400.0,14.7549,14.7549,14.7113,14.7375,146400.0
2012-05-10 13:15:00,16.91,16.91,16.87,16.89,55600.0,14.7375,14.7375,14.7026,14.72,55600.0
2012-05-10 13:20:00,16.89,16.9,16.87,16.89,70800.0,14.72,14.7288,14.7026,14.72,70800.0
2012-05-10 13:25:00,16.89,16.89,16.86,16.87,128100.0,14.72,14.72,14.6939,14.7026,128100.0
2012-05-10 13:30:00,16.88,16.91,16.87,16.9,137300.0,14.7113,14.7375,14.7026,14.7288,137300.0
2012-05-10 13:35:00,16.9,16.91,16.87,16.88,83900.0,14.7288,14.7375,14.7026,14.7113,83900.0
2012-05-10 13:40:00,16.88,16.91,16.86,16.88,60900.0,14.7113,14.7375,14.6939,14.7113,60900.0
2012-05-10 13:45:00,16.88,16.91,16.87,16.89,36000.0,14.7113,14.7375,14.7026,14.72,36000.0
2012-05-10 13:50:00,16.89,16.92,16.87,16.87,87500.0,14.72,14.7462,14.7026,14.7026,87500.0
2012-05-10 13:55:00,16.87,16.88,16.83,16.88,47300.0,14.7026,14.7113,14.6678,14.7113,47300.0
2012-05-10 14:00:00,16.87,16.89,16.85,16.87,77200.0,14.7026,14.72,14.6852,14.7026,77200.0
2012-05-10 14:05:00,16.87,16.89,16.84,16.86,98300.0,14.7026,14.72,14.6765,14.6939,98300.0
2012-05-10 14:10:00,16.87,16.89,16.85,16.86,89500.0,14.7026,14.72,14.6852,14.6939,89500.0
2012-05-10 14:15:00,16.87,16.9,16.86,16.88,100200.0,14.7026,14.7288,14.6939,14.7113,100200.0
2012-05-10 14:20:00,16.89,16.9,16.86,16.88,145800.0,14.72,14.7288,14.6939,14.7113,145800.0
2012-05-10 14:25:00,16.89,16.89,16.86,16.89,192600.0,14.72,14.72,14.6939,14.72,192600.0
2012-05-10 14:30:00,16.89,16.9,16.85,16.87,150900.0,14.72,14.7288,14.6852,14.7026,150900.0
2012-05-10 14:35:00,16.87,16.88,16.84,16.86,175300.0,14.7026,14.7113,14.6765,14.6939,175300.0
2012-05-10 14:40:00,16.86,16.87,16.83,16.85,102400.0,14.6939,14.7026,14.6678,14.6852,102400.0
2012-05-10 14:45:00,16.85,16.88,16.83,16.83,197900.0,14.6852,14.7113,14.6678,14.6678,197900.0
2012-05-10 14:50:00,16.82,16.86,16.81,16.85,110100.0,14.659,14.6939,14.6503,14.6852,110100.0
2012-05-10 14:55:00,16.84,16.86,16.82,16.83,105000.0,14.6765,14.6939,14.659,14.6678,105000.0
2012-05-10 15:00:00,16.84,16.87,16.83,16.84,128900.0,14.6765,14.7026,14.6678,14.6765,128900.0
2012-05-10 15:05:00,16.85,16.86,16.82,16.85,147800.0,14.6852,14.6939,14.659,14.6852,147800.0
2012-05-10 15:10:00,16.85,16.86,16.84,16.86,42800.0,14.6852,14.6939,14.6765,14.6939,42800.0
2012-05-10 15:15:00,16.85,16.87,16.84,16.85,130400.0,14.6852,14.7026,14.6765,14.6852,130400.0
2012-05-10 15:20:00,16.86,16.89,16.84,16.88,197700.0,14.6939,14.72,14.6765,14.7113,197700.0
2012-05-10 15:25:00,16.88,16.9,16.85,16.88,70800.0,14.7113,14.7288,14.6852,14.7113,70800.0
2012-05-10 15:30:00,16.88,16.94,16.87,16.94,96400.0,14.7113,14.7636,14.7026,14.7636,96400.0
2012-05-10 15:35:00,16.94,16.94,16.9,16.91,106300.0,14.7636,14.7636,14.7288,14.7375,106300.0
2012-05-10 15:40:00,16.91,16.92,16.88,16.9,208000.0,14.7375,14.7462,14.7113,14.7288,208000.0
2012-05-10 15:45:00,16.9,16.91,16.85,16.87,182700.0,14.7288,14.7375,14.6852,14.7026,182700.0
2012-05-10 15:50:00,16.86,16.91,16.85,16.89,523500.0,14.6939,14.7375,14.6852,14.72,523500.0
2012-05-10 15:55:00,16.9,16.94,16.87,16.92,609300.0,14.7288,14.7636,14.7026,14.7462,609300.0
2012-05-11 09:30:00,16.75,16.99,16.64,16.98,131500.0,14.598,14.8072,14.5022,14.7985,131500.0
2012-05-11 09:35:00,16.97,17.06,16.95,16.96,173600.0,14.7898,14.8682,14.7723,14.7811,173600.0
2012-05-11 09:40:00,16.96,16.99,16.91,16.93,82900.0,14.7811,14.8072,14.7375,14.7549,82900.0
2012-05-11 09:45:00,16.94,16.99,16.93,16.98,82600.0,14.7636,14.8072,14.7549,14.7985,82600.0
2012-05-11 09:50:00,16.99,17.07,16.96,17.07,102700.0,14.8072,14.8769,14.7811,14.8769,102700.0
2012-05-11 09:55:00,17.06,17.08,16.99,17.01,117800.0,14.8682,14.8856,14.8072,14.8246,117800.0
2012-05-11 10:00:00,17.01,17.07,16.99,17.03,149600.0,14.8246,14.8769,14.8072,14.8421,149600.0
2012-05-11 10:05:00,17.03,17.07,16.99,17.0,137200.0,14.8421,14.8769,14.8072,14.8159,137200.0
2012-05-11 10:10:00,17.0,17.05,16.99,17.0,127200.0,14.8159,14.8595,14.8072,14.8159,127200.0
2012-05-11 10:15:00,16.99,17.1,16.99,17.08,88800.0,14.8072,14.9031,14.8072,14.8856,88800.0
2012-05-11 10:20:00,17.09,17.13,17.07,17.1,41200.0,14.8943,14.9292,14.8769,14.9031,41200.0
2012-05-11 10:25:00,17.09,17.13,17.08,17.12,77200.0,14.8943,14.9292,14.8856,14.9205,77200.0
2012-05-11 10:30:00,17.12,17.17,17.12,17.15,118300.0,14.9205,14.9641,14.9205,14.9466,118300.0
2012-05-11 10:35:00,17.16,17.22,17.16,17.2,70500.0,14.9554,15.0076,14.9554,14.9902,70500.0
2012-05-11 10:40:00,17.2,17.25,17.17,17.18,45800.0,14.9902,15.0338,14.9641,14.9728,45800.0
2012-05-11 10:45:00,17.17,17.2,17.16,17.18,36400.0,14.9641,14.9902,14.9554,14.9728,36400.0
2012-05-11 10:50:00,17.18,17.19,17.14,17.14,29900.0,14.9728,14.9815,14.9379,14.9379,29900.0
2012-05-11 10:55:00,17.14,17.22,17.13,17.18,51100.0,14.9379,15.0076,14.9292,14.9728,51100.0
2012-05-11 11:00:00,17.18,17.21,17.13,17.15,45200.0,14.9728,14.9989,14.9292,14.9466,45200.0
2012-05-11 11:05:00,17.16,17.21,17.15,17.21,27800.0,14.9554,14.9989,14.9466,14.9989,27800.0
2012-05-11 11:10:00,17.2,17.24,17.17,17.2,50700.0,14.9902,15.0251,14.9641,14.9902,50700.0
2012-05-11 11:15:00,17.2,17.25,17.19,17.24,73700.0,14.9902,15.0338,14.9815,15.0251,73700.0
2012-05-11 11:20:00,17.24,17.25,17.22,17.25,71800.0,15.0251,15.0338,15.0076,15.0338,71800.0
2012-05-11 11:25:00,17.25,17.28,17.23,17.27,118100.0,15.0338,15.0599,15.0164,15.0512,118100.0
2012-05-11 11:30:00,17.28,17.34,17.26,17.31,109500.0,15.0599,15.1122,15.0425,15.0861,109500.0
2012-05-11 11:35:00,17.32,17.36,17.32,17.33,85900.0,15.0948,15.1297,15.0948,15.1035,85900.0
2012-05-11 11:40:00,17.33,17.33,17.24,17.24,47900.0,15.1035,15.1035,15.0251,15.0251,47900.0
2012-05-11 11:45:00,17.23,17.24,17.19,17.19,94800.0,15.0164,15.0251,14.9815,14.9815,94800.0
2012-05-11 11:50:00,17.19,17.27,17.17,17.27,37700.0,14.9815,15.0512,14.9641,15.0512,37700.0
2012-05-11 11:55:00,17.28,17.28,17.24,17.25,25000.0,15.0599,15.0599,15.0251,15.0338,25000.0
2012-05-11 12:00:00,17.25,17.29,17.24,17.28,39300.0,15.0338,15.0687,15.0251,15.0599,39300.0
2012-05-11 12:05:00,17.28,17.31,17.26,17.27,44500.0,15.0599,15.0861,15.0425,15.0512,44500.0
2012-05-11 12:10:00,17.26,17.26,17.2,17.21,42000.0,15.0425,15.0425,14.9902,14.9989,42000.0
2012-05-11 12:15:00,17.21,17.23,17.19,17.2,30800.0,14.9989,15.0164,14.9815,14.9902,30800.0
2012-05-11 12:20:00,17.2,17.24,17.2,17.23,29200.0,14.9902,15.0251,14.9902,15.0164,29200.0
2012-05-11 12:25:00,17.22,17.22,17.2,17.2,19900.0,15.0076,15.0076,14.9902,14.9902,19900.0
2012-05-11 12:30:00,17.21,17.21,17.18,17.18,71500.0,14.9989,14.9989,14.9728,14.9728,71500.0
2012-05-11 12:35:00,17.19,17.19,17.17,17.17,48200.0,14.9815,14.9815,14.9641,14.9641,48200.0
2012-05-11 12:40:00,17.17,17.19,17.15,17.15,61400.0,14.9641,14.9815,14.9466,14.9466,61400.0
2012-05-11 12:45:00,17.16,17.18,17.15,17.17,59000.0,14.9554,14.9728,14.9466,14.9641,59000.0
2012-05-11 12:50:00,17.18,17.18,17.14,17.16,71900.0,14.9728,14.9728,14.9379,14.9554,71900.0
2012-05-11 12:55:00,17.16,17.18,17.14,17.15,74500.0,14.9554,14.9728,14.9379,14.9466,74500.0
2012-05-11 13:00:00,17.15,17.15,17.12,17.15,37900.0,14.9466,14.9466,14.9205,14.9466,37900.0
2012-05-11 13:05:00,17.15,17.15,17.09,17.1,30200.0,14.9466,14.9466,14.8943,14.9031,30200.0
2012-05-11 13:10:00,17.1,17.15,17.09,17.12,47400.0,14.9031,14.9466,14.8943,14.9205,47400.0
2012-05-11 13:15:00,17.11,17.11,17.07,17.1,20500.0,14.9118,14.9118,14.8769,14.9031,20500.0
2012-05-11 13:20:00,17.09,17.09,17.04,17.04,55500.0,14.8943,14.8943,14.8508,14.8508,55500.0
2012-05-11 13:25:00,17.05,17.08,17.05,17.07,41500.0,14.8595,14.8856,14.8595,14.8769,41500.0
2012-05-11 13:30:00,17.07,17.1,17.05,17.06,51600.0,14.8769,14.9031,14.8595,14.8682,51600.0
2012-05-11 13:35:00,17.06,17.1,17.05,17.06,65600.0,14.8682,14.9031,14.8595,14.8682,65600.0
2012-05-11 13:40:00,17.07,17.11,17.05,17.1,21900.0,14.8769,14.9118,14.8595,14.9031,21900.0
2012-05-11 13:45:00,17.1,17.12,17.08,17.09,44900.0,14.9031,14.9205,14.8856,14.8943,44900.0
2012-05-11 13:50:00,17.09,17.14,17.08,17.13,61200.0,14.8943,14.9379,14.8856,14.9292,61200.0
2012-05-11 13:55:00,17.14,17.14,17.09,17.13,21800.0,14.9379,14.9379,14.8943,14.9292,21800.0
2012-05-11 14:00:00,17.13,17.14,17.08,17.09,82300.0,14.9292,14.9379,14.8856,14.8943,82300.0
2012-05-11 14:05:00,17.09,17.14,17.09,17.13,86800.0,14.8943,14.9379,14.8943,14.9292,86800.0
2012-05-11 14:10:00,17.13,17.14,17.12,17.13,29800.0,14.9292,14.9379,14.9205,14.9292,29800.0
2012-05-11 14:15:00,17.13,17.19,17.12,17.19,264900.0,14.9292,14.9815,14.9205,14.9815,264900.0
2012-05-11 14:20:00,17.19,17.21,17.19,17.19,70200.0,14.9815,14.9989,14.9815,14.9815,70200.0
2012-05-11 14:25:00,17.19,17.23,17.19,17.19,39000.0,14.9815,15.0164,14.9815,14.9815,39000.0
2012-05-11 14:30:00,17.2,17.2,17.18,17.19,26800.0,14.9902,14.9902,14.9728,14.9815,26800.0
2012-05-11 14:35:00,17.19,17.19,17.15,17.18,38500.0,14.9815,14.9815,14.9466,14.9728,38500.0
2012-05-11 14:40:00,17.17,17.18,17.15,17.17,122100.0,14.9641,14.9728,14.9466,14.9641,122100.0
2012-05-11 14:45:00,17.17,17.19,17.16,17.16,58200.0,14.9641,14.9815,14.9554,14.9554,58200.0
2012-05-11 14:50:00,17.16,17.19,17.16,17.18,232800.0,14.9554,14.9815,14.9554,14.9728,232800.0
2012-05-11 14:55:00,17.19,17.19,17.13,17.15,222300.0,14.9815,14.9815,14.9292,14.9466,222300.0
2012-05-11 15:00:00,17.14,17.18,17.14,17.17,142500.0,14.9379,14.9728,14.9379,14.9641,142500.0
2012-05-11 15:05:00,17.17,17.18,17.14,17.15,96300.0,14.9641,14.9728,14.9379,14.9466,96300.0
2012-05-11 15:10:00,17.14,17.17,17.13,17.16,70200.0,14.9379,14.9641,14.9292,14.9554,70200.0
2012-05-11 15:15:00,17.16,17.17,17.14,17.17,90900.0,14.9554,14.9641,14.9379,14.9641,90900.0
2012-05-11 15:20:00,17.17,17.18,17.14,17.16,104500.0,14.9641,14.9728,14.9379,14.9554,104500.0
2012-05-11 15:25:00,17.16,17.17,17.14,17.15,116300.0,14.9554,14.9641,14.9379,14.9466,116300.0
2012-05-11 15:30:00,17.15,17.16,17.12,17.14,164400.0,14.9466,14.9554,14.9205,14.9379,164400.0
2012-05-11 15:35:00,17.14,17.16,17.14,17.16,102200.0,14.9379,14.9554,14.9379,14.9554,102200.0
2012-05-11 15:40:00,17.16,17.16,17.13,17.14,97800.0,14.9554,14.9554,14.9292,14.9379,97800.0
2012-05-11 15:45:00,17.13,17.16,17.12,17.14,89300.0,14.9292,14.9554,14.9205,14.9379,89300.0
2012-05-11 15:50:00,17.14,17.16,17.13,17.15,110300.0,14.9379,14.9554,14.9292,14.9466,110300.0
2012-05-11 15:55:00,17.15,17.17,17.12,17.14,194000.0,14.9466,14.9641,14.9205,14.9379,194000.0
2012-05-14 09:30:00,17.15,17.36,17.07,17.27,212200.0,14.9466,15.1297,14.8769,15.0512,212200.0
2012-05-14 09:35:00,17.28,17.31,17.21,17.23,80900.0,15.0599,15.0861,14.9989,15.0164,80900.0
2012-05-14 09:40:00,17.23,17.23,17.01,17.05,160100.0,15.0164,15.0164,14.8246,14.8595,160100.0
2012-05-14 09:45:00,17.05,17.16,17.03,17.14,80500.0,14.8595,14.9554,14.8421,14.9379,80500.0
2012-05-14 09:50:00,17.14,17.25,17.14,17.24,142500.0,14.9379,15.0338,14.9379,15.0251,142500.0
2012-05-14 09:55:00,17.24,17.27,17.17,17.17,143400.0,15.0251,15.0512,14.9641,14.9641,143400.0
2012-05-14 10:00:00,17.17,17.24,17.16,17.16,163100.0,14.9641,15.0251,14.9554,14.9554,163100.0
2012-05-14 10:05:00,17.17,17.18,17.06,17.09,96100.0,14.9641,14.9728,14.8682,14.8943,96100.0
2012-05-14 10:10:00,17.09,17.1,16.98,17.01,216200.0,14.8943,14.9031,14.7985,14.8246,216200.0
2012-05-14 10:15:00,17.01,17.04,16.98,17.03,73700.0,14.8246,14.8508,14.7985,14.8421,73700.0
2012-05-14 10:20:00,17.02,17.03,16.99,17.02,71500.0,14.8333,14.8421,14.8072,14.8333,71500.0
2012-05-14 10:25:00,17.0,17.01,16.96,16.96,81300.0,14.8159,14.8246,14.7811,14.7811,81300.0
2012-05-14 10:30:00,16.96,16.96,16.9,16.91,56300.0,14.7811,14.7811,14.7288,14.7375,56300.0
2012-05-14 10:35:00,16.91,16.95,16.89,16.94,52300.0,14.7375,14.7723,14.72,14.7636,52300.0
2012-05-14 10:40:00,16.94,16.98,16.91,16.98,44500.0,14.7636,14.7985,14.7375,14.7985,44500.0
2012-05-14 10:45:00,16.98,16.98,16.91,16.95,45100.0,14.7985,14.7985,14.7375,14.7723,45100.0
2012-05-14 10:50:00,16.95,17.02,16.93,17.0,52000.0,14.7723,14.8333,14.7549,14.8159,52000.0
2012-05-14 10:55:00,17.0,17.02,16.98,16.99,49600.0,14.8159,14.8333,14.7985,14.8072,49600.0
2012-05-14 11:00:00,16.99,17.03,16.98,17.01,100800.0,14.8072,14.8421,14.7985,14.8246,100800.0
2012-05-14 11:05:00,17.0,17.05,16.99,17.02,94000.0,14.8159,14.8595,14.8072,14.8333,94000.0
2012-05-14 11:10:00,17.02,17.05,17.01,17.05,59700.0,14.8333,14.8595,14.8246,14.8595,59700.0
2012-05-14 11:15:00,17.03,17.05,17.0,17.03,38600.0,14.8421,14.8595,14.8159,14.8421,38600.0
2012-05-14 11:20:00,17.03,17.1,17.02,17.08,76100.0,14.8421,14.9031,14.8333,14.8856,76100.0
2012-05-14 11:25:00,17.08,17.17,17.08,17.09,88900.0,14.8856,14.9641,14.8856,14.8943,88900.0
2012-05-14 11:30:00,17.1,17.12,17.06,17.06,65300.0,14.9031,14.9205,14.8682,14.8682,65300.0
2012-05-14 11:35:00,17.06,17.07,17.04,17.05,19900.0,14.8682,14.8769,14.8508,14.8595,19900.0
2012-05-14 11:40:00,17.04,17.07,17.02,17.03,18800.0,14.8508,14.8769,14.8333,14.8421,18800.0
2012-05-14 11:45:00,17.02,17.05,17.02,17.04,17000.0,14.8333,14.8595,14.8333,14.8508,17000.0
2012-05-14 11:50:00,17.03,17.07,17.03,17.05,23400.0,14.8421,14.8769,14.8421,14.8595,23400.0
2012-05-14 11:55:00,17.06,17.08,17.04,17.06,50200.0,14.8682,14.8856,14.8508,14.8682,50200.0
2012-05-14 12:00:00,17.05,17.07,17.03,17.06,19700.0,14.8595,14.8769,14.8421,14.8682,19700.0
2012-05-14 12:05:00,17.06,17.07,17.02,17.02,17100.0,14.8682,14.8769,14.8333,14.8333,17100.0
2012-05-14 12:10:00,17.03,17.06,17.01,17.01,22200.0,14.8421,14.8682,14.8246,14.8246,22200.0
2012-05-14 12:15:00,17.01,17.05,17.01,17.05,28900.0,14.8246,14.8595,14.8246,14.8595,28900.0
2012-05-14 12:20:00,17.05,17.09,17.05,17.09,10200.0,14.8595,14.8943,14.8595,14.8943,10200.0
2012-05-14 12:25:00,17.09,17.09,17.07,17.07,9600.0,14.8943,14.8943,14.8769,14.8769,9600.0
2012-05-14 12:30:00,17.06,17.09,17.04,17.08,29700.0,14.8682,14.8943,14.8508,14.8856,29700.0
2012-05-14 12:35:00,17.08,17.08,17.05,17.05,31500.0,14.8856,14.8856,14.8595,14.8595,31500.0
2012-05-14 12:40:00,17.05,17.1,17.05,17.1,23500.0,14.8595,14.9031,14.8595,14.9031,23500.0
2012-05-14 12:45:00,17.1,17.12,17.09,17.1,19000.0,14.9031,14.9205,14.8943,14.9031,19000.0
2012-05-14 12:50:00,17.11,17.13,17.11,17.13,16400.0,14.9118,14.9292,14.9118,14.9292,16400.0
2012-05-14 12:55:00,17.12,17.13,17.08,17.08,12500.0,14.9205,14.9292,14.8856,14.8856,12500.0
2012-05-14 13:00:00,17.09,17.11,17.07,17.1,83400.0,14.8943,14.9118,14.8769,14.9031,83400.0
2012-05-14 13:05:00,17.09,17.1,17.08,17.08,22300.0,14.8943,14.9031,14.8856,14.8856,22300.0
2012-05-14 13:10:00,17.07,17.08,17.04,17.06,25100.0,14.8769,14.8856,14.8508,14.8682,25100.0
2012-05-14 13:15:00,17.05,17.06,17.01,17.04,58700.0,14.8595,14.8682,14.8246,14.8508,58700.0
2012-05-14 13:20:00,17.03,17.05,17.01,17.02,21900.0,14.8421,14.8595,14.8246,14.8333,21900.0
2012-05-14 13:25:00,17.01,17.04,17.0,17.01,26800.0,14.8246,14.8508,14.8159,14.8246,26800.0
2012-05-14 13:30:00,17.01,17.05,17.01,17.02,17800.0,14.8246,14.8595,14.8246,14.8333,17800.0
2012-05-14 13:35:00,17.03,17.06,17.03,17.05,21600.0,14.8421,14.8682,14.8421,14.8595,21600.0
2012-05-14 13:40:00,17.04,17.07,17.04,17.05,32800.0,14.8508,14.8769,14.8508,14.8595,32800.0
2012-05-14 13:45:00,17.04,17.05,17.03,17.05,26000.0,14.8508,14.8595,14.8421,14.8595,26000.0
2012-05-14 13:50:00,17.05,17.09,17.05,17.07,44500.0,14.8595,14.8943,14.8595,14.8769,44500.0
2012-05-14 13:55:00,17.07,17.08,17.05,17.05,46300.0,14.8769,14.8856,14.8595,14.8595,46300.0
2012-05-14 14:00:00,17.05,17.11,17.05,17.09,47200.0,14.8595,14.9118,14.8595,14.8943,47200.0
2012-05-14 14:05:00,17.09,17.11,17.07,17.11,22500.0,14.8943,14.9118,14.8769,14.9118,22500.0
2012-05-14 14:10:00,17.1,17.11,17.06,17.07,28500.0,14.9031,14.9118,14.8682,14.8769,28500.0
2012-05-14 14:15:00,17.07,17.09,17.02,17.02,20600.0,14.8769,14.8943,14.8333,14.8333,20600.0
2012-05-14 14:20:00,17.02,17.08,17.02,17.07,39300.0,14.8333,14.8856,14.8333,14.8769,39300.0
2012-05-14 14:25:00,17.06,17.08,17.04,17.05,26400.0,14.8682,14.8856,14.8508,14.8595,26400.0
2012-05-14 14:30:00,17.06,17.09,17.03,17.09,44200.0,14.8682,14.8943,14.8421,14.8943,44200.0
2012-05-14 14:35:00,17.09,17.1,17.01,17.03,29500.0,14.8943,14.9031,14.8246,14.8421,29500.0
2012-05-14 14:40:00,17.02,17.02,16.99,16.99,121700.0,14.8333,14.8333,14.8072,14.8072,121700.0
2012-05-14 14:45:00,16.98,16.98,16.94,16.95,94200.0,14.7985,14.7985,14.7636,14.7723,94200.0
2012-05-14 14:50:00,16.96,16.97,16.94,16.95,82700.0,14.7811,14.7898,14.7636,14.7723,82700.0
2012-05-14 14:55:00,16.96,16.98,16.94,16.98,110300.0,14.7811,14.7985,14.7636,14.7985,110300.0
2012-05-14 15:00:00,16.98,16.98,16.92,16.93,79700.0,14.7985,14.7985,14.7462,14.7549,79700.0
2012-05-14 15:05:00,16.94,16.96,16.93,16.95,84900.0,14.7636,14.7811,14.7549,14.7723,84900.0
2012-05-14 15:10:00,16.96,16.98,16.95,16.96,87500.0,14.7811,14.7985,14.7723,14.7811,87500.0
2012-05-14 15:15:00,16.96,16.99,16.94,16.95,149200.0,14.7811,14.8072,14.7636,14.7723,149200.0
2012-05-14 15:20:00,16.95,16.97,16.93,16.95,86600.0,14.7723,14.7898,14.7549,14.7723,86600.0
2012-05-14 15:25:00,16.96,16.96,16.93,16.96,132400.0,14.7811,14.7811,14.7549,14.7811,132400.0
2012-05-14 15:30:00,16.96,16.97,16.95,16.96,148000.0,14.7811,14.7898,14.7723,14.7811,148000.0
2012-05-14 15:35:00,16.96,16.97,16.92,16.92,165800.0,14.7811,14.7898,14.7462,14.7462,165800.0
2012-05-14 15:40:00,16.92,16.94,16.89,16.91,149100.0,14.7462,14.7636,14.72,14.7375,149100.0
2012-05-14 15:45:00,16.91,16.92,16.89,16.9,159700.0,14.7375,14.7462,14.72,14.7288,159700.0
2012-05-14 15:50:00,16.9,16.91,16.89,16.9,132400.0,14.7288,14.7375,14.72,14.7288,132400.0
2012-05-14 15:55:00,16.91,16.94,16.9,16.91,215600.0,14.7375,14.7636,14.7288,14.7375,215600.0
2012-05-15 09:30:00,16.9,17.03,16.75,16.99,164000.0,14.7288,14.8421,14.598,14.8072,164000.0
2012-05-15 09:35:00,16.99,16.99,16.89,16.91,126200.0,14.8072,14.8072,14.72,14.7375,126200.0
2012-05-15 09:40:00,16.91,16.93,16.76,16.76,178200.0,14.7375,14.7549,14.6067,14.6067,178200.0
2012-05-15 09:45:00,16.76,16.76,16.7,16.72,171500.0,14.6067,14.6067,14.5545,14.5719,171500.0
2012-05-15 09:50:00,16.72,16.85,16.72,16.84,100200.0,14.5719,14.6852,14.5719,14.6765,100200.0
2012-05-15 09:55:00,16.82,16.88,16.81,16.86,42300.0,14.659,14.7113,14.6503,14.6939,42300.0
2012-05-15 10:00:00,16.87,17.11,16.87,16.95,243900.0,14.7026,14.9118,14.7026,14.7723,243900.0
2012-05-15 10:05:00,16.95,17.02,16.88,17.02,109800.0,14.7723,14.8333,14.7113,14.8333,109800.0
2012-05-15 10:10:00,17.02,17.1,17.02,17.06,161100.0,14.8333,14.9031,14.8333,14.8682,161100.0
2012-05-15 10:15:00,17.06,17.19,17.05,17.18,358900.0,14.8682,14.9815,14.8595,14.9728,358900.0
2012-05-15 10:20:00,17.18,17.2,17.11,17.13,97000.0,14.9728,14.9902,14.9118,14.9292,97000.0
2012-05-15 10:25:00,17.13,17.27,17.13,17.26,112900.0,14.9292,15.0512,14.9292,15.0425,112900.0
2012-05-15 10:30:00,17.26,17.27,17.23,17.24,78100.0,15.0425,15.0512,15.0164,15.0251,78100.0
2012-05-15 10:35:00,17.25,17.36,17.24,17.35,258900.0,15.0338,15.1297,15.0251,15.1209,258900.0
2012-05-15 10:40:00,17.36,17.46,17.36,17.44,671800.0,15.1297,15.2168,15.1297,15.1994,671800.0
2012-05-15 10:45:00,17.44,17.54,17.44,17.51,497100.0,15.1994,15.2865,15.1994,15.2604,497100.0
2012-05-15 10:50:00,17.51,17.51,17.4,17.42,139000.0,15.2604,15.2604,15.1645,15.182,139000.0
2012-05-15 10:55:00,17.41,17.46,17.39,17.39,113200.0,15.1732,15.2168,15.1558,15.1558,113200.0
2012-05-15 11:00:00,17.39,17.4,17.34,17.36,117200.0,15.1558,15.1645,15.1122,15.1297,117200.0
2012-05-15 11:05:00,17.37,17.37,17.32,17.36,205900.0,15.1384,15.1384,15.0948,15.1297,205900.0
2012-05-15 11:10:00,17.36,17.36,17.33,17.36,98800.0,15.1297,15.1297,15.1035,15.1297,98800.0
2012-05-15 11:15:00,17.35,17.35,17.3,17.34,137400.0,15.1209,15.1209,15.0774,15.1122,137400.0
2012-05-15 11:20:00,17.34,17.34,17.3,17.31,181400.0,15.1122,15.1122,15.0774,15.0861,181400.0
2012-05-15 11:25:00,17.3,17.33,17.29,17.3,138100.0,15.0774,15.1035,15.0687,15.0774,138100.0
2012-05-15 11:30:00,17.3,17.35,17.3,17.34,95200.0,15.0774,15.1209,15.0774,15.1122,95200.0
2012-05-15 11:35:00,17.34,17.42,17.34,17.41,66100.0,15.1122,15.182,15.1122,15.1732,66100.0
2012-05-15 11:40:00,17.41,17.45,17.4,17.43,110500.0,15.1732,15.2081,15.1645,15.1907,110500.0
2012-05-15 11:45:00,17.42,17.52,17.42,17.51,102100.0,15.182,15.2691,15.182,15.2604,102100.0
2012-05-15 11:50:00,17.51,17.52,17.44,17.44,102200.0,15.2604,15.2691,15.1994,15.1994,102200.0
2012-05-15 11:55:00,17.44,17.48,17.44,17.46,56400.0,15.1994,15.2342,15.1994,15.2168,56400.0
2012-05-15 12:00:00,17.45,17.47,17.45,17.46,54500.0,15.2081,15.2255,15.2081,15.2168,54500.0
2012-05-15 12:05:00,17.46,17.52,17.46,17.52,55100.0,15.2168,15.2691,15.2168,15.2691,55100.0
2012-05-15 12:10:00,17.52,17.57,17.52,17.57,144300.0,15.2691,15.3127,15.2691,15.3127,144300.0
2012-05-15 12:15:00,17.57,17.6,17.56,17.59,87400.0,15.3127,15.3388,15.304,15.3301,87400.0
2012-05-15 12:20:00,17.6,17.63,17.59,17.63,140600.0,15.3388,15.365,15.3301,15.365,140600.0
2012-05-15 12:25:00,17.62,17.68,17.62,17.66,237600.0,15.3563,15.4085,15.3563,15.3911,237600.0
2012-05-15 12:30:00,17.65,17.7,17.65,17.66,80700.0,15.3824,15.426,15.3824,15.3911,80700.0
2012-05-15 12:35:00,17.66,17.73,17.66,17.71,136100.0,15.3911,15.4521,15.3911,15.4347,136100.0
2012-05-15 12:40:00,17.73,17.75,17.7,17.73,140900.0,15.4521,15.4696,15.426,15.4521,140900.0
2012-05-15 12:45:00,17.73,17.74,17.68,17.69,144700.0,15.4521,15.4608,15.4085,15.4173,144700.0
2012-05-15 12:50:00,17.69,17.69,17.6,17.61,94100.0,15.4173,15.4173,15.3388,15.3475,94100.0
2012-05-15 12:55:00,17.61,17.63,17.6,17.62,65400.0,15.3475,15.365,15.3388,15.3563,65400.0
2012-05-15 13:00:00,17.62,17.66,17.62,17.65,33900.0,15.3563,15.3911,15.3563,15.3824,33900.0
2012-05-15 13:05:00,17.65,17.66,17.62,17.64,72000.0,15.3824,15.3911,15.3563,15.3737,72000.0
2012-05-15 13:10:00,17.64,17.68,17.62,17.63,61700.0,15.3737,15.4085,15.3563,15.365,61700.0
2012-05-15 13:15:00,17.63,17.64,17.62,17.63,44700.0,15.365,15.3737,15.3563,15.365,44700.0
2012-05-15 13:20:00,17.63,17.66,17.62,17.63,80100.0,15.365,15.3911,15.3563,15.365,80100.0
2012-05-15 13:25:00,17.63,17.63,17.6,17.62,71700.0,15.365,15.365,15.3388,15.3563,71700.0
2012-05-15 13:30:00,17.62,17.66,17.61,17.62,84400.0,15.3563,15.3911,15.3475,15.3563,84400.0
2012-05-15 13:35:00,17.63,17.66,17.63,17.66,93100.0,15.365,15.3911,15.365,15.3911,93100.0
2012-05-15 13:40:00,17.66,17.68,17.64,17.64,133100.0,15.3911,15.4085,15.3737,15.3737,133100.0
2012-05-15 13:45:00,17.63,17.71,17.63,17.7,130100.0,15.365,15.4347,15.365,15.426,130100.0
2012-05-15 13:50:00,17.7,17.73,17.7,17.72,65700.0,15.426,15.4521,15.426,15.4434,65700.0
2012-05-15 13:55:00,17.72,17.72,17.69,17.7,171000.0,15.4434,15.4434,15.4173,15.426,171000.0
2012-05-15 14:00:00,17.7,17.73,17.67,17.67,90600.0,15.426,15.4521,15.3998,15.3998,90600.0
2012-05-15 14:05:00,17.68,17.7,17.65,17.69,70900.0,15.4085,15.426,15.3824,15.4173,70900.0
2012-05-15 14:10:00,17.7,17.73,17.67,17.68,132900.0,15.426,15.4521,15.3998,15.4085,132900.0
2012-05-15 14:15:00,17.68,17.73,17.67,17.69,131500.0,15.4085,15.4521,15.3998,15.4173,131500.0
2012-05-15 14:20:00,17.69,17.72,17.68,17.71,68300.0,15.4173,15.4434,15.4085,15.4347,68300.0
2012-05-15 14:25:00,17.71,17.72,17.68,17.69,131500.0,15.4347,15.4434,15.4085,15.4173,131500.0
2012-05-15 14:30:00,17.7,17.71,17.66,17.69,84300.0,15.426,15.4347,15.3911,15.4173,84300.0
2012-05-15 14:35:00,17.69,17.69,17.6,17.64,421600.0,15.4173,15.4173,15.3388,15.3737,421600.0
2012-05-15 14:40:00,17.64,17.64,17.59,17.62,152400.0,15.3737,15.3737,15.3301,15.3563,152400.0
2012-05-15 14:45:00,17.62,17.63,17.56,17.57,184300.0,15.3563,15.365,15.304,15.3127,184300.0
2012-05-15 14:50:00,17.56,17.56,17.5,17.51,127900.0,15.304,15.304,15.2517,15.2604,127900.0
2012-05-15 14:55:00,17.51,17.55,17.5,17.55,56400.0,15.2604,15.2953,15.2517,15.2953,56400.0
2012-05-15 15:00:00,17.55,17.55,17.47,17.48,182600.0,15.2953,15.2953,15.2255,15.2342,182600.0
2012-05-15 15:05:00,17.48,17.49,17.39,17.4,180800.0,15.2342,15.243,15.1558,15.1645,180800.0
2012-05-15 15:10:00,17.4,17.42,17.35,17.36,147100.0,15.1645,15.182,15.1209,15.1297,147100.0
2012-05-15 15:15:00,17.36,17.39,17.33,17.38,145800.0,15.1297,15.1558,15.1035,15.1471,145800.0
2012-05-15 15:20:00,17.39,17.39,17.33,17.35,74700.0,15.1558,15.1558,15.1035,15.1209,74700.0
2012-05-15 15:25:00,17.35,17.35,17.31,17.34,190000.0,15.1209,15.1209,15.0861,15.1122,190000.0
2012-05-15 15:30:00,17.34,17.36,17.31,17.33,142800.0,15.1122,15.1297,15.0861,15.1035,142800.0
2012-05-15 15:35:00,17.33,17.35,17.29,17.33,247000.0,15.1035,15.1209,15.0687,15.1035,247000.0
2012-05-15 15:40:00,17.33,17.35,17.28,17.31,324100.0,15.1035,15.1209,15.0599,15.0861,324100.0
2012-05-15 15:45:00,17.31,17.35,17.29,17.32,295000.0,15.0861,15.1209,15.0687,15.0948,295000.0
2012-05-15 15:50:00,17.32,17.33,17.3,17.32,215600.0,15.0948,15.1035,15.0774,15.0948,215600.0
2012-05-15 15:55:00,17.32,17.37,17.32,17.33,199900.0,15.0948,15.1384,15.0948,15.1035,199900.0
2012-05-16 09:30:00,17.51,17.65,17.51,17.59,296200.0,15.2604,15.3824,15.2604,15.3301,296200.0
2012-05-16 09:35:00,17.6,17.7,17.59,17.7,107200.0,15.3388,15.426,15.3301,15.426,107200.0
2012-05-16 09:40:00,17.69,17.69,17.4,17.4,170800.0,15.4173,15.4173,15.1645,15.1645,170800.0
2012-05-16 09:45:00,17.4,17.53,17.32,17.52,249800.0,15.1645,15.2778,15.0948,15.2691,249800.0
2012-05-16 09:50:00,17.54,17.55,17.48,17.49,148500.0,15.2865,15.2953,15.2342,15.243,148500.0
2012-05-16 09:55:00,17.5,17.57,17.5,17.51,111000.0,15.2517,15.3127,15.2517,15.2604,111000.0
2012-05-16 10:00:00,17.52,17.57,17.45,17.46,142100.0,15.2691,15.3127,15.2081,15.2168,142100.0
2012-05-16 10:05:00,17.46,17.51,17.44,17.45,129200.0,15.2168,15.2604,15.1994,15.2081,129200.0
2012-05-16 10:10:00,17.44,17.44,17.34,17.37,140200.0,15.1994,15.1994,15.1122,15.1384,140200.0
2012-05-16 10:15:00,17.36,17.41,17.33,17.4,144300.0,15.1297,15.1732,15.1035,15.1645,144300.0
2012-05-16 10:20:00,17.41,17.41,17.34,17.39,99400.0,15.1732,15.1732,15.1122,15.1558,99400.0
2012-05-16 10:25:00,17.39,17.43,17.36,17.38,140400.0,15.1558,15.1907,15.1297,15.1471,140400.0
2012-05-16 10:30:00,17.38,17.41,17.36,17.4,76400.0,15.1471,15.1732,15.1297,15.1645,76400.0
2012-05-16 10:35:00,17.4,17.46,17.39,17.43,40100.0,15.1645,15.2168,15.1558,15.1907,40100.0
2012-05-16 10:40:00,17.43,17.48,17.4,17.48,95000.0,15.1907,15.2342,15.1645,15.2342,95000.0
2012-05-16 10:45:00,17.48,17.51,17.45,17.47,185900.0,15.2342,15.2604,15.2081,15.2255,185900.0
2012-05-16 10:50:00,17.47,17.48,17.38,17.44,88200.0,15.2255,15.2342,15.1471,15.1994,88200.0
2012-05-16 10:55:00,17.45,17.45,17.38,17.41,38400.0,15.2081,15.2081,15.1471,15.1732,38400.0
2012-05-16 11:00:00,17.4,17.4,17.36,17.39,52700.0,15.1645,15.1645,15.1297,15.1558,52700.0
2012-05-16 11:05:00,17.39,17.39,17.26,17.3,200300.0,15.1558,15.1558,15.0425,15.0774,200300.0
2012-05-16 11:10:00,17.31,17.34,17.29,17.32,55100.0,15.0861,15.1122,15.0687,15.0948,55100.0
2012-05-16 11:15:00,17.33,17.36,17.29,17.32,143000.0,15.1035,15.1297,15.0687,15.0948,143000.0
2012-05-16 11:20:00,17.32,17.32,17.25,17.28,100900.0,15.0948,15.0948,15.0338,15.0599,100900.0
2012-05-16 11:25:00,17.28,17.29,17.25,17.27,64800.0,15.0599,15.0687,15.0338,15.0512,64800.0
2012-05-16 11:30:00,17.27,17.31,17.26,17.27,138000.0,15.0512,15.0861,15.0425,15.0512,138000.0
2012-05-16 11:35:00,17.27,17.29,17.25,17.28,101400.0,15.0512,15.0687,15.0338,15.0599,101400.0
2012-05-16 11:40:00,17.28,17.28,17.24,17.24,119000.0,15.0599,15.0599,15.0251,15.0251,119000.0
2012-05-16 11:45:00,17.24,17.24,17.2,17.23,72700.0,15.0251,15.0251,14.9902,15.0164,72700.0
2012-05-16 11:50:00,17.23,17.27,17.2,17.25,82900.0,15.0164,15.0512,14.9902,15.0338,82900.0
2012-05-16 11:55:00,17.25,17.29,17.24,17.28,20500.0,15.0338,15.0687,15.0251,15.0599,20500.0
2012-05-16 12:00:00,17.28,17.29,17.23,17.25,43500.0,15.0599,15.0687,15.0164,15.0338,43500.0
2012-05-16 12:05:00,17.26,17.28,17.22,17.28,59800.0,15.0425,15.0599,15.0076,15.0599,59800.0
2012-05-16 12:10:00,17.28,17.3,17.26,17.29,65000.0,15.0599,15.0774,15.0425,15.0687,65000.0
2012-05-16 12:15:00,17.3,17.31,17.26,17.27,79500.0,15.0774,15.0861,15.0425,15.0512,79500.0
2012-05-16 12:20:00,17.29,17.29,17.24,17.25,121800.0,15.0687,15.0687,15.0251,15.0338,121800.0
2012-05-16 12:25:00,17.25,17.27,17.21,17.27,55900.0,15.0338,15.0512,14.9989,15.0512,55900.0
2012-05-16 12:30:00,17.27,17.29,17.23,17.26,95100.0,15.0512,15.0687,15.0164,15.0425,95100.0
2012-05-16 12:35:00,17.26,17.27,17.24,17.27,40000.0,15.0425,15.0512,15.0251,15.0512,40000.0
2012-05-16 12:40:00,17.27,17.28,17.25,17.25,24500.0,15.0512,15.0599,15.0338,15.0338,24500.0
2012-05-16 12:45:00,17.24,17.28,17.22,17.23,105500.0,15.0251,15.0599,15.0076,15.0164,105500.0
2012-05-16 12:50:00,17.23,17.27,17.22,17.26,80200.0,15.0164,15.0512,15.0076,15.0425,80200.0
2012-05-16 12:55:00,17.26,17.27,17.22,17.24,186700.0,15.0425,15.0512,15.0076,15.0251,186700.0
2012-05-16 13:00:00,17.24,17.27,17.23,17.24,83900.0,15.0251,15.0512,15.0164,15.0251,83900.0
2012-05-16 13:05:00,17.24,17.25,17.21,17.22,116100.0,15.0251,15.0338,14.9989,15.0076,116100.0
2012-05-16 13:10:00,17.22,17.25,17.21,17.23,80700.0,15.0076,15.0338,14.9989,15.0164,80700.0
2012-05-16 13:15:00,17.24,17.28,17.23,17.27,40300.0,15.0251,15.0599,15.0164,15.0512,40300.0
2012-05-16 13:20:00,17.28,17.28,17.24,17.27,43300.0,15.0599,15.0599,15.0251,15.0512,43300.0
2012-05-16 13:25:00,17.26,17.29,17.23,17.24,52200.0,15.0425,15.0687,15.0164,15.0251,52200.0
2012-05-16 13:30:00,17.25,17.26,17.21,17.23,125900.0,15.0338,15.0425,14.9989,15.0164,125900.0
2012-05-16 13:35:00,17.23,17.26,17.2,17.22,113700.0,15.0164,15.0425,14.9902,15.0076,113700.0
2012-05-16 13:40:00,17.23,17.23,17.2,17.21,68300.0,15.0164,15.0164,14.9902,14.9989,68300.0
2012-05-16 13:45:00,17.22,17.22,17.18,17.19,110800.0,15.0076,15.0076,14.9728,14.9815,110800.0
2012-05-16 13:50:00,17.19,17.2,17.16,17.18,136500.0,14.9815,14.9902,14.9554,14.9728,136500.0
2012-05-16 13:55:00,17.17,17.23,17.17,17.23,60700.0,14.9641,15.0164,14.9641,15.0164,60700.0
2012-05-16 14:00:00,17.23,17.28,17.16,17.17,166800.0,15.0164,15.0599,14.9554,14.9641,166800.0
2012-05-16 14:05:00,17.17,17.2,17.14,17.17,87300.0,14.9641,14.9902,14.9379,14.9641,87300.0
2012-05-16 14:10:00,17.18,17.19,17.13,17.16,123800.0,14.9728,14.9815,14.9292,14.9554,123800.0
2012-05-16 14:15:00,17.15,17.2,17.14,17.2,139300.0,14.9466,14.9902,14.9379,14.9902,139300.0
2012-05-16 14:20:00,17.2,17.23,17.19,17.2,65200.0,14.9902,15.0164,14.9815,14.9902,65200.0
2012-05-16 14:25:00,17.19,17.21,17.18,17.2,112500.0,14.9815,14.9989,14.9728,14.9902,112500.0
2012-05-16 14:30:00,17.19,17.22,17.16,17.18,69200.0,14.9815,15.0076,14.9554,14.9728,69200.0
2012-05-16 14:35:00,17.17,17.19,17.14,17.16,97800.0,14.9641,14.9815,14.9379,14.9554,97800.0
2012-05-16 14:40:00,17.16,17.2,17.15,17.18,98600.0,14.9554,14.9902,14.9466,14.9728,98600.0
2012-05-16 14:45:00,17.19,17.25,17.18,17.23,75200.0,14.9815,15.0338,14.9728,15.0164,75200.0
2012-05-16 14:50:00,17.23,17.24,17.2,17.22,69900.0,15.0164,15.0251,14.9902,15.0076,69900.0
2012-05-16 14:55:00,17.22,17.26,17.2,17.21,183800.0,15.0076,15.0425,14.9902,14.9989,183800.0
2012-05-16 15:00:00,17.22,17.23,17.18,17.19,77900.0,15.0076,15.0164,14.9728,14.9815,77900.0
2012-05-16 15:05:00,17.19,17.2,17.17,17.18,134900.0,14.9815,14.9902,14.9641,14.9728,134900.0
2012-05-16 15:10:00,17.17,17.17,17.12,17.13,177000.0,14.9641,14.9641,14.9205,14.9292,177000.0
2012-05-16 15:15:00,17.12,17.16,17.12,17.13,112200.0,14.9205,14.9554,14.9205,14.9292,112200.0
2012-05-16 15:20:00,17.13,17.15,17.13,17.14,62700.0,14.9292,14.9466,14.9292,14.9379,62700.0
2012-05-16 15:25:00,17.14,17.15,17.09,17.09,118600.0,14.9379,14.9466,14.8943,14.8943,118600.0
2012-05-16 15:30:00,17.1,17.11,17.07,17.09,133300.0,14.9031,14.9118,14.8769,14.8943,133300.0
2012-05-16 15:35:00,17.09,17.09,17.05,17.06,125900.0,14.8943,14.8943,14.8595,14.8682,125900.0
2012-05-16 15:40:00,17.07,17.07,17.05,17.06,171400.0,14.8769,14.8769,14.8595,14.8682,171400.0
2012-05-16 15:45:00,17.06,17.07,17.01,17.02,320100.0,14.8682,14.8769,14.8246,14.8333,320100.0
2012-05-16 15:50:00,17.02,17.05,17.01,17.05,270700.0,14.8333,14.8595,14.8246,14.8595,270700.0
2012-05-16 15:55:00,17.05,17.06,17.04,17.06,386900.0,14.8595,14.8682,14.8508,14.8682,386900.0
2012-05-17 09:30:00,17.07,17.2,17.03,17.09,71100.0,14.8769,14.9902,14.8421,14.8943,71100.0
2012-05-17 09:35:00,17.08,17.08,16.84,16.87,186300.0,14.8856,14.8856,14.6765,14.7026,186300.0
2012-05-17 09:40:00,16.87,16.91,16.83,16.84,169800.0,14.7026,14.7375,14.6678,14.6765,169800.0
2012-05-17 09:45:00,16.84,16.88,16.82,16.83,181500.0,14.6765,14.7113,14.659,14.6678,181500.0
2012-05-17 09:50:00,16.82,16.82,16.74,16.74,157900.0,14.659,14.659,14.5893,14.5893,157900.0
2012-05-17 09:55:00,16.75,16.75,16.61,16.62,197400.0,14.598,14.598,14.476,14.4847,197400.0
2012-05-17 10:00:00,16.62,16.62,16.57,16.57,236300.0,14.4847,14.4847,14.4412,14.4412,236300.0
2012-05-17 10:05:00,16.57,16.58,16.48,16.5,236600.0,14.4412,14.4499,14.3627,14.3802,236600.0
2012-05-17 10:10:00,16.51,16.67,16.51,16.67,207200.0,14.3889,14.5283,14.3889,14.5283,207200.0
2012-05-17 10:15:00,16.67,16.7,16.66,16.67,128300.0,14.5283,14.5545,14.5196,14.5283,128300.0
2012-05-17 10:20:00,16.68,16.77,16.68,16.77,166000.0,14.537,14.6155,14.537,14.6155,166000.0
2012-05-17 10:25:00,16.76,16.77,16.72,16.72,160000.0,14.6067,14.6155,14.5719,14.5719,160000.0
2012-05-17 10:30:00,16.72,16.73,16.66,16.67,173600.0,14.5719,14.5806,14.5196,14.5283,173600.0
2012-05-17 10:35:00,16.68,16.73,16.66,16.72,183700.0,14.537,14.5806,14.5196,14.5719,183700.0
2012-05-17 10:40:00,16.71,16.75,16.69,16.73,151500.0,14.5632,14.598,14.5457,14.5806,151500.0
2012-05-17 10:45:00,16.73,16.76,16.69,16.72,204600.0,14.5806,14.6067,14.5457,14.5719,204600.0
2012-05-17 10:50:00,16.71,16.73,16.69,16.73,164300.0,14.5632,14.5806,14.5457,14.5806,164300.0
2012-05-17 10:55:00,16.72,16.81,16.71,16.8,507500.0,14.5719,14.6503,14.5632,14.6416,507500.0
2012-05-17 11:00:00,16.8,16.8,16.67,16.71,319400.0,14.6416,14.6416,14.5283,14.5632,319400.0
2012-05-17 11:05:00,16.72,16.74,16.65,16.65,103000.0,14.5719,14.5893,14.5109,14.5109,103000.0
2012-05-17 11:10:00,16.65,16.68,16.63,16.68,119400.0,14.5109,14.537,14.4934,14.537,119400.0
2012-05-17 11:15:00,16.68,16.69,16.63,16.69,88200.0,14.537,14.5457,14.4934,14.5457,88200.0
2012-05-17 11:20:00,16.68,16.71,16.66,16.7,136900.0,14.537,14.5632,14.5196,14.5545,136900.0
2012-05-17 11:25:00,16.7,16.73,16.65,16.67,127100.0,14.5545,14.5806,14.5109,14.5283,127100.0
2012-05-17 11:30:00,16.67,16.67,16.58,16.59,115300.0,14.5283,14.5283,14.4499,14.4586,115300.0
2012-05-17 11:35:00,16.6,16.6,16.53,16.54,177900.0,14.4673,14.4673,14.4063,14.415,177900.0
2012-05-17 11:40:00,16.54,16.6,16.5,16.59,148200.0,14.415,14.4673,14.3802,14.4586,148200.0
2012-05-17 11:45:00,16.59,16.61,16.55,16.56,137200.0,14.4586,14.476,14.4237,14.4324,137200.0
2012-05-17 11:50:00,16.56,16.57,16.47,16.49,262600.0,14.4324,14.4412,14.354,14.3714,262600.0
2012-05-17 11:55:00,16.49,16.51,16.46,16.47,247400.0,14.3714,14.3889,14.3453,14.354,247400.0
2012-05-17 12:00:00,16.47,16.49,16.39,16.39,108200.0,14.354,14.3714,14.2843,14.2843,108200.0
2012-05-17 12:05:00,16.39,16.4,16.34,16.38,172500.0,14.2843,14.293,14.2407,14.2756,172500.0
2012-05-17 12:10:00,16.38,16.39,16.32,16.38,196700.0,14.2756,14.2843,14.2233,14.2756,196700.0
2012-05-17 12:15:00,16.39,16.43,16.37,16.43,127300.0,14.2843,14.3191,14.2669,14.3191,127300.0
2012-05-17 12:20:00,16.44,16.54,16.43,16.52,136000.0,14.3279,14.415,14.3191,14.3976,136000.0
2012-05-17 12:25:00,16.52,16.59,16.51,16.53,121200.0,14.3976,14.4586,14.3889,14.4063,121200.0
2012-05-17 12:30:00,16.52,16.55,16.46,16.47,70800.0,14.3976,14.4237,14.3453,14.354,70800.0
2012-05-17 12:35:00,16.47,16.51,16.46,16.5,37700.0,14.354,14.3889,14.3453,14.3802,37700.0
2012-05-17 12:40:00,16.5,16.51,16.45,16.46,106700.0,14.3802,14.3889,14.3366,14.3453,106700.0
2012-05-17 12:45:00,16.46,16.54,16.46,16.52,64400.0,14.3453,14.415,14.3453,14.3976,64400.0
2012-05-17 12:50:00,16.52,16.55,16.49,16.51,43600.0,14.3976,14.4237,14.3714,14.3889,43600.0
2012-05-17 12:55:00,16.51,16.55,16.49,16.5,82200.0,14.3889,14.4237,14.3714,14.3802,82200.0
2012-05-17 13:00:00,16.51,16.55,16.5,16.54,68600.0,14.3889,14.4237,14.3802,14.415,68600.0
2012-05-17 13:05:00,16.54,16.56,16.51,16.53,111000.0,14.415,14.4324,14.3889,14.4063,111000.0
2012-05-17 13:10:00,16.53,16.55,16.51,16.52,189000.0,14.4063,14.4237,14.3889,14.3976,189000.0
2012-05-17 13:15:00,16.51,16.55,16.5,16.55,143100.0,14.3889,14.4237,14.3802,14.4237,143100.0
2012-05-17 13:20:00,16.54,16.6,16.54,16.59,77700.0,14.415,14.4673,14.415,14.4586,77700.0
2012-05-17 13:25:00,16.59,16.59,16.52,16.53,61400.0,14.4586,14.4586,14.3976,14.4063,61400.0
2012-05-17 13:30:00,16.52,16.53,16.49,16.5,86600.0,14.3976,14.4063,14.3714,14.3802,86600.0
2012-05-17 13:35:00,16.5,16.54,16.5,16.51,79200.0,14.3802,14.415,14.3802,14.3889,79200.0
2012-05-17 13:40:00,16.52,16.53,16.48,16.5,108300.0,14.3976,14.4063,14.3627,14.3802,108300.0
2012-05-17 13:45:00,16.5,16.51,16.44,16.45,114600.0,14.3802,14.3889,14.3279,14.3366,114600.0
2012-05-17 13:50:00,16.46,16.49,16.45,16.48,114800.0,14.3453,14.3714,14.3366,14.3627,114800.0
2012-05-17 13:55:00,16.47,16.48,16.41,16.42,101800.0,14.354,14.3627,14.3017,14.3104,101800.0
2012-05-17 14:00:00,16.42,16.42,16.39,16.41,103300.0,14.3104,14.3104,14.2843,14.3017,103300.0
2012-05-17 14:05:00,16.41,16.41,16.33,16.35,162100.0,14.3017,14.3017,14.232,14.2494,162100.0
2012-05-17 14:10:00,16.35,16.36,16.29,16.29,113700.0,14.2494,14.2581,14.1971,14.1971,113700.0
2012-05-17 14:15:00,16.3,16.32,16.29,16.31,55700.0,14.2058,14.2233,14.1971,14.2146,55700.0
2012-05-17 14:20:00,16.3,16.37,16.3,16.37,105700.0,14.2058,14.2669,14.2058,14.2669,105700.0
2012-05-17 14:25:00,16.37,16.39,16.35,16.36,49300.0,14.2669,14.2843,14.2494,14.2581,49300.0
2012-05-17 14:30:00,16.36,16.37,16.34,16.35,157800.0,14.2581,14.2669,14.2407,14.2494,157800.0
2012-05-17 14:35:00,16.35,16.35,16.32,16.32,93400.0,14.2494,14.2494,14.2233,14.2233,93400.0
2012-05-17 14:40:00,16.32,16.33,16.31,16.32,48000.0,14.2233,14.232,14.2146,14.2233,48000.0
2012-05-17 14:45:00,16.32,16.32,16.26,16.28,75100.0,14.2233,14.2233,14.171,14.1884,75100.0
2012-05-17 14:50:00,16.28,16.28,16.25,16.28,52200.0,14.1884,14.1884,14.1623,14.1884,52200.0
2012-05-17 14:55:00,16.28,16.29,16.27,16.27,79600.0,14.1884,14.1971,14.1797,14.1797,79600.0
2012-05-17 15:00:00,16.27,16.3,16.25,16.26,192700.0,14.1797,14.2058,14.1623,14.171,192700.0
2012-05-17 15:05:00,16.26,16.28,16.22,16.23,208200.0,14.171,14.1884,14.1361,14.1448,208200.0
2012-05-17 15:10:00,16.23,16.28,16.23,16.27,125000.0,14.1448,14.1884,14.1448,14.1797,125000.0
2012-05-17 15:15:00,16.27,16.27,16.24,16.26,178000.0,14.1797,14.1797,14.1536,14.171,178000.0
2012-05-17 15:20:00,16.26,16.3,16.26,16.27,88000.0,14.171,14.2058,14.171,14.1797,88000.0
2012-05-17 15:25:00,16.27,16.29,16.26,16.27,43100.0,14.1797,14.1971,14.171,14.1797,43100.0
2012-05-17 15:30:00,16.27,16.28,16.2,16.2,174000.0,14.1797,14.1884,14.1187,14.1187,174000.0
2012-05-17 15:35:00,16.2,16.21,16.13,16.15,385000.0,14.1187,14.1274,14.0577,14.0751,385000.0
2012-05-17 15:40:00,16.15,16.16,16.12,16.12,185800.0,14.0751,14.0838,14.049,14.049,185800.0
2012-05-17 15:45:00,16.12,16.15,16.11,16.14,191300.0,14.049,14.0751,14.0403,14.0664,191300.0
2012-05-17 15:50:00,16.14,16.17,16.13,16.16,238000.0,14.0664,14.0925,14.0577,14.0838,238000.0
2012-05-17 15:55:00,16.16,16.19,16.13,16.14,480100.0,14.0838,14.11,14.0577,14.0664,480100.0
2012-05-18 09:30:00,16.27,16.27,16.01,16.02,318200.0,14.1797,14.1797,13.9531,13.9618,318200.0
2012-05-18 09:35:00,16.01,16.04,15.98,16.0,486800.0,13.9531,13.9792,13.927,13.9444,486800.0
2012-05-18 09:40:00,16.0,16.08,15.99,16.02,333700.0,13.9444,14.0141,13.9357,13.9618,333700.0
2012-05-18 09:45:00,16.02,16.02,15.99,16.01,363600.0,13.9618,13.9618,13.9357,13.9531,363600.0
2012-05-18 09:50:00,16.0,16.03,15.99,16.0,175400.0,13.9444,13.9705,13.9357,13.9444,175400.0
2012-05-18 09:55:00,16.0,16.02,16.0,16.0,181900.0,13.9444,13.9618,13.9444,13.9444,181900.0
2012-05-18 10:00:00,16.01,16.09,15.99,16.0,322300.0,13.9531,14.0228,13.9357,13.9444,322300.0
2012-05-18 10:05:00,16.01,16.04,16.0,16.0,159600.0,13.9531,13.9792,13.9444,13.9444,159600.0
2012-05-18 10:10:00,16.0,16.06,15.99,16.02,194800.0,13.9444,13.9967,13.9357,13.9618,194800.0
2012-05-18 10:15:00,16.02,16.03,15.95,15.96,236000.0,13.9618,13.9705,13.9008,13.9095,236000.0
2012-05-18 10:20:00,15.96,16.03,15.93,15.94,146100.0,13.9095,13.9705,13.8834,13.8921,146100.0
2012-05-18 10:25:00,15.94,15.94,15.85,15.85,50000.0,13.8921,13.8921,13.8137,13.8137,50000.0
2012-05-18 10:30:00,15.85,15.91,15.85,15.89,373300.0,13.8137,13.866,13.8137,13.8485,373300.0
2012-05-18 10:35:00,15.89,15.91,15.84,15.87,214900.0,13.8485,13.866,13.8049,13.8311,214900.0
2012-05-18 10:40:00,15.86,15.99,15.86,15.99,249200.0,13.8224,13.9357,13.8224,13.9357,249200.0
2012-05-18 10:45:00,15.98,16.05,15.98,16.04,193400.0,13.927,13.988,13.927,13.9792,193400.0
2012-05-18 10:50:00,16.04,16.15,16.03,16.12,140700.0,13.9792,14.0751,13.9705,14.049,140700.0
2012-05-18 10:55:00,16.12,16.13,16.08,16.13,87800.0,14.049,14.0577,14.0141,14.0577,87800.0
2012-05-18 11:00:00,16.13,16.2,16.13,16.15,93100.0,14.0577,14.1187,14.0577,14.0751,93100.0
2012-05-18 11:05:00,16.16,16.16,16.06,16.09,77300.0,14.0838,14.0838,13.9967,14.0228,77300.0
2012-05-18 11:10:00,16.1,16.12,16.05,16.07,78400.0,14.0315,14.049,13.988,14.0054,78400.0
2012-05-18 11:15:00,16.08,16.08,16.03,16.06,40000.0,14.0141,14.0141,13.9705,13.9967,40000.0
2012-05-18 11:20:00,16.05,16.07,16.01,16.04,59400.0,13.988,14.0054,13.9531,13.9792,59400.0
2012-05-18 11:25:00,16.04,16.09,16.02,16.03,65100.0,13.9792,14.0228,13.9618,13.9705,65100.0
2012-05-18 11:30:00,16.02,16.05,15.95,15.95,87000.0,13.9618,13.988,13.9008,13.9008,87000.0
2012-05-18 11:35:00,15.96,15.98,15.83,15.91,98000.0,13.9095,13.927,13.7962,13.866,98000.0
2012-05-18 11:40:00,15.9,15.95,15.88,15.94,67100.0,13.8572,13.9008,13.8398,13.8921,67100.0
2012-05-18 11:45:00,15.94,15.95,15.85,15.87,133500.0,13.8921,13.9008,13.8137,13.8311,133500.0
2012-05-18 11:50:00,15.87,15.89,15.84,15.84,204200.0,13.8311,13.8485,13.8049,13.8049,204200.0
2012-05-18 11:55:00,15.85,15.85,15.77,15.82,198500.0,13.8137,13.8137,13.7439,13.7875,198500.0
2012-05-18 12:00:00,15.83,15.98,15.83,15.97,91200.0,13.7962,13.927,13.7962,13.9182,91200.0
2012-05-18 12:05:00,15.98,16.03,15.96,16.01,109900.0,13.927,13.9705,13.9095,13.9531,109900.0
2012-05-18 12:10:00,16.0,16.06,16.0,16.06,117400.0,13.9444,13.9967,13.9444,13.9967,117400.0
2012-05-18 12:15:00,16.06,16.08,16.02,16.07,98900.0,13.9967,14.0141,13.9618,14.0054,98900.0
2012-05-18 12:20:00,16.07,16.09,16.02,16.06,128500.0,14.0054,14.0228,13.9618,13.9967,128500.0
2012-05-18 12:25:00,16.06,16.17,16.06,16.16,40400.0,13.9967,14.0925,13.9967,14.0838,40400.0
2012-05-18 12:30:00,16.16,16.19,16.13,16.13,142100.0,14.0838,14.11,14.0577,14.0577,142100.0
2012-05-18 12:35:00,16.13,16.18,16.12,16.17,118800.0,14.0577,14.1013,14.049,14.0925,118800.0
2012-05-18 12:40:00,16.17,16.23,16.17,16.18,105900.0,14.0925,14.1448,14.0925,14.1013,105900.0
2012-05-18 12:45:00,16.19,16.22,16.17,16.19,120600.0,14.11,14.1361,14.0925,14.11,120600.0
2012-05-18 12:50:00,16.19,16.21,16.15,16.16,89600.0,14.11,14.1274,14.0751,14.0838,89600.0
2012-05-18 12:55:00,16.16,16.16,16.14,16.16,28900.0,14.0838,14.0838,14.0664,14.0838,28900.0
2012-05-18 13:00:00,16.15,16.18,16.12,16.13,113400.0,14.0751,14.1013,14.049,14.0577,113400.0
2012-05-18 13:05:00,16.13,16.14,16.1,16.11,78800.0,14.0577,14.0664,14.0315,14.0403,78800.0
2012-05-18 13:10:00,16.11,16.17,16.11,16.14,64800.0,14.0403,14.0925,14.0403,14.0664,64800.0
2012-05-18 13:15:00,16.13,16.23,16.13,16.21,87600.0,14.0577,14.1448,14.0577,14.1274,87600.0
2012-05-18 13:20:00,16.21,16.21,16.17,16.18,17200.0,14.1274,14.1274,14.0925,14.1013,17200.0
2012-05-18 13:25:00,16.17,16.2,16.17,16.19,24700.0,14.0925,14.1187,14.0925,14.11,24700.0
2012-05-18 13:30:00,16.19,16.2,16.16,16.18,67400.0,14.11,14.1187,14.0838,14.1013,67400.0
2012-05-18 13:35:00,16.19,16.21,16.14,16.14,161600.0,14.11,14.1274,14.0664,14.0664,161600.0
2012-05-18 13:40:00,16.14,16.17,16.13,16.13,155500.0,14.0664,14.0925,14.0577,14.0577,155500.0
2012-05-18 13:45:00,16.14,16.16,16.13,16.15,59800.0,14.0664,14.0838,14.0577,14.0751,59800.0
2012-05-18 13:50:00,16.15,16.16,16.08,16.15,123500.0,14.0751,14.0838,14.0141,14.0751,123500.0
2012-05-18 13:55:00,16.15,16.15,16.09,16.1,77800.0,14.0751,14.0751,14.0228,14.0315,77800.0
2012-05-18 14:00:00,16.1,16.1,16.05,16.05,60600.0,14.0315,14.0315,13.988,13.988,60600.0
2012-05-18 14:05:00,16.06,16.09,16.01,16.02,55900.0,13.9967,14.0228,13.9531,13.9618,55900.0
2012-05-18 14:10:00,16.02,16.08,16.0,16.08,74100.0,13.9618,14.0141,13.9444,14.0141,74100.0
2012-05-18 14:15:00,16.07,16.09,16.02,16.02,28500.0,14.0054,14.0228,13.9618,13.9618,28500.0
2012-05-18 14:20:00,16.03,16.03,16.0,16.0,117400.0,13.9705,13.9705,13.9444,13.9444,117400.0
2012-05-18 14:25:00,16.0,16.04,15.99,16.04,55200.0,13.9444,13.9792,13.9357,13.9792,55200.0
2012-05-18 14:30:00,16.03,16.04,15.96,15.99,196500.0,13.9705,13.9792,13.9095,13.9357,196500.0
2012-05-18 14:35:00,15.99,16.03,15.99,16.01,48700.0,13.9357,13.9705,13.9357,13.9531,48700.0
2012-05-18 14:40:00,16.0,16.02,15.98,16.0,61300.0,13.9444,13.9618,13.927,13.9444,61300.0
2012-05-18 14:45:00,16.0,16.02,15.99,16.0,51400.0,13.9444,13.9618,13.9357,13.9444,51400.0
2012-05-18 14:50:00,16.0,16.04,16.0,16.02,42900.0,13.9444,13.9792,13.9444,13.9618,42900.0
2012-05-18 14:55:00,16.01,16.02,15.99,16.01,96500.0,13.9531,13.9618,13.9357,13.9531,96500.0
2012-05-18 15:00:00,16.01,16.06,16.0,16.03,90700.0,13.9531,13.9967,13.9444,13.9705,90700.0
2012-05-18 15:05:00,16.03,16.07,16.02,16.05,113100.0,13.9705,14.0054,13.9618,13.988,113100.0
2012-05-18 15:10:00,16.06,16.11,16.04,16.05,155300.0,13.9967,14.0403,13.9792,13.988,155300.0
2012-05-18 15:15:00,16.05,16.07,16.04,16.04,125000.0,13.988,14.0054,13.9792,13.9792,125000.0
2012-05-18 15:20:00,16.05,16.06,16.01,16.01,107300.0,13.988,13.9967,13.9531,13.9531,107300.0
2012-05-18 15:25:00,16.02,16.04,16.0,16.0,117400.0,13.9618,13.9792,13.9444,13.9444,117400.0
2012-05-18 15:30:00,16.0,16.01,15.98,16.0,153000.0,13.9444,13.9531,13.927,13.9444,153000.0
2012-05-18 15:35:00,16.01,16.04,16.0,16.04,117300.0,13.9531,13.9792,13.9444,13.9792,117300.0
2012-05-18 15:40:00,16.04,16.04,15.99,15.99,186500.0,13.9792,13.9792,13.9357,13.9357,186500.0
2012-05-18 15:45:00,16.0,16.03,15.99,16.0,317200.0,13.9444,13.9705,13.9357,13.9444,317200.0
2012-05-18 15:50:00,16.0,16.01,15.97,16.0,317100.0,13.9444,13.9531,13.9182,13.9444,317100.0
2012-05-18 15:55:00,15.99,16.03,15.99,16.01,574000.0,13.9357,13.9705,13.9357,13.9531,574000.0
2012-05-21 09:30:00,16.02,16.06,15.95,16.01,61400.0,13.9618,13.9967,13.9008,13.9531,61400.0
2012-05-21 09:35:00,16.0,16.14,15.98,16.11,62900.0,13.9444,14.0664,13.927,14.0403,62900.0
2012-05-21 09:40:00,16.1,16.11,15.77,15.77,111700.0,14.0315,14.0403,13.7439,13.7439,111700.0
2012-05-21 09:45:00,15.78,15.78,15.69,15.7,93700.0,13.7527,13.7527,13.6742,13.6829,93700.0
2012-05-21 09:50:00,15.7,15.73,15.63,15.66,169600.0,13.6829,13.7091,13.6219,13.6481,169600.0
2012-05-21 09:55:00,15.65,15.75,15.63,15.71,90300.0,13.6394,13.7265,13.6219,13.6916,90300.0
2012-05-21 10:00:00,15.72,15.74,15.67,15.72,149100.0,13.7004,13.7178,13.6568,13.7004,149100.0
2012-05-21 10:05:00,15.72,15.86,15.7,15.86,105900.0,13.7004,13.8224,13.6829,13.8224,105900.0
2012-05-21 10:10:00,15.85,15.97,15.79,15.95,197500.0,13.8137,13.9182,13.7614,13.9008,197500.0
2012-05-21 10:15:00,15.95,16.13,15.93,16.12,176000.0,13.9008,14.0577,13.8834,14.049,176000.0
2012-05-21 10:20:00,16.12,16.14,16.08,16.09,72500.0,14.049,14.0664,14.0141,14.0228,72500.0
2012-05-21 10:25:00,16.1,16.24,16.09,16.22,103600.0,14.0315,14.1536,14.0228,14.1361,103600.0
2012-05-21 10:30:00,16.22,16.22,16.18,16.2,50600.0,14.1361,14.1361,14.1013,14.1187,50600.0
2012-05-21 10:35:00,16.2,16.2,16.12,16.16,46000.0,14.1187,14.1187,14.049,14.0838,46000.0
2012-05-21 10:40:00,16.15,16.18,16.13,16.17,201800.0,14.0751,14.1013,14.0577,14.0925,201800.0
2012-05-21 10:45:00,16.17,16.27,16.17,16.25,67000.0,14.0925,14.1797,14.0925,14.1623,67000.0
2012-05-21 10:50:00,16.24,16.3,16.24,16.25,43400.0,14.1536,14.2058,14.1536,14.1623,43400.0
2012-05-21 10:55:00,16.25,16.27,16.23,16.26,82000.0,14.1623,14.1797,14.1448,14.171,82000.0
2012-05-21 11:00:00,16.26,16.27,16.22,16.25,67500.0,14.171,14.1797,14.1361,14.1623,67500.0
2012-05-21 11:05:00,16.25,16.27,16.21,16.23,60800.0,14.1623,14.1797,14.1274,14.1448,60800.0
2012-05-21 11:10:00,16.22,16.24,16.17,16.22,142100.0,14.1361,14.1536,14.0925,14.1361,142100.0
2012-05-21 11:15:00,16.22,16.22,16.18,16.2,88100.0,14.1361,14.1361,14.1013,14.1187,88100.0
2012-05-21 11:20:00,16.2,16.21,16.18,16.18,73000.0,14.1187,14.1274,14.1013,14.1013,73000.0
2012-05-21 11:25:00,16.17,16.21,16.17,16.21,37200.0,14.0925,14.1274,14.0925,14.1274,37200.0
2012-05-21 11:30:00,16.21,16.23,16.19,16.19,60300.0,14.1274,14.1448,14.11,14.11,60300.0
2012-05-21 11:35:00,16.2,16.25,16.17,16.22,49300.0,14.1187,14.1623,14.0925,14.1361,49300.0
2012-05-21 11:40:00,16.21,16.26,16.21,16.26,28100.0,14.1274,14.171,14.1274,14.171,28100.0
2012-05-21 11:45:00,16.26,16.28,16.25,16.28,28400.0,14.171,14.1884,14.1623,14.1884,28400.0
2012-05-21 11:50:00,16.28,16.29,16.25,16.26,54900.0,14.1884,14.1971,14.1623,14.171,54900.0
2012-05-21 11:55:00,16.26,16.29,16.25,16.27,24100.0,14.171,14.1971,14.1623,14.1797,24100.0
2012-05-21 12:00:00,16.26,16.31,16.25,16.29,79800.0,14.171,14.2146,14.1623,14.1971,79800.0
2012-05-21 12:05:00,16.29,16.32,16.27,16.28,58200.0,14.1971,14.2233,14.1797,14.1884,58200.0
2012-05-21 12:10:00,16.28,16.31,16.28,16.3,24300.0,14.1884,14.2146,14.1884,14.2058,24300.0
2012-05-21 12:15:00,16.29,16.34,16.29,16.33,53000.0,14.1971,14.2407,14.1971,14.232,53000.0
2012-05-21 12:20:00,16.34,16.37,16.33,16.35,25100.0,14.2407,14.2669,14.232,14.2494,25100.0
2012-05-21 12:25:00,16.35,16.42,16.35,16.39,41500.0,14.2494,14.3104,14.2494,14.2843,41500.0
2012-05-21 12:30:00,16.39,16.39,16.35,16.37,37500.0,14.2843,14.2843,14.2494,14.2669,37500.0
2012-05-21 12:35:00,16.37,16.39,16.36,16.37,62500.0,14.2669,14.2843,14.2581,14.2669,62500.0
2012-05-21 12:40:00,16.36,16.37,16.33,16.33,31200.0,14.2581,14.2669,14.232,14.232,31200.0
2012-05-21 12:45:00,16.33,16.34,16.31,16.31,9400.0,14.232,14.2407,14.2146,14.2146,9400.0
2012-05-21 12:50:00,16.32,16.32,16.27,16.3,27500.0,14.2233,14.2233,14.1797,14.2058,27500.0
2012-05-21 12:55:00,16.3,16.3,16.24,16.26,17700.0,14.2058,14.2058,14.1536,14.171,17700.0
2012-05-21 13:00:00,16.26,16.27,16.24,16.27,33800.0,14.171,14.1797,14.1536,14.1797,33800.0
2012-05-21 13:05:00,16.28,16.31,16.27,16.31,31300.0,14.1884,14.2146,14.1797,14.2146,31300.0
2012-05-21 13:10:00,16.31,16.31,16.25,16.25,34100.0,14.2146,14.2146,14.1623,14.1623,34100.0
2012-05-21 13:15:00,16.26,16.3,16.25,16.29,22800.0,14.171,14.2058,14.1623,14.1971,22800.0
2012-05-21 13:20:00,16.29,16.32,16.28,16.32,35900.0,14.1971,14.2233,14.1884,14.2233,35900.0
2012-05-21 13:25:00,16.32,16.32,16.29,16.3,16200.0,14.2233,14.2233,14.1971,14.2058,16200.0
2012-05-21 13:30:00,16.29,16.37,16.29,16.33,65800.0,14.1971,14.2669,14.1971,14.232,65800.0
2012-05-21 13:35:00,16.33,16.37,16.33,16.35,108900.0,14.232,14.2669,14.232,14.2494,108900.0
2012-05-21 13:40:00,16.35,16.38,16.34,16.37,87700.0,14.2494,14.2756,14.2407,14.2669,87700.0
2012-05-21 13:45:00,16.37,16.4,16.34,16.38,85400.0,14.2669,14.293,14.2407,14.2756,85400.0
2012-05-21 13:50:00,16.38,16.4,16.36,16.39,66600.0,14.2756,14.293,14.2581,14.2843,66600.0
2012-05-21 13:55:00,16.4,16.41,16.38,16.38,28400.0,14.293,14.3017,14.2756,14.2756,28400.0
2012-05-21 14:00:00,16.39,16.4,16.34,16.36,38100.0,14.2843,14.293,14.2407,14.2581,38100.0
2012-05-21 14:05:00,16.35,16.37,16.35,16.36,19400.0,14.2494,14.2669,14.2494,14.2581,19400.0
2012-05-21 14:10:00,16.36,16.36,16.34,16.35,22000.0,14.2581,14.2581,14.2407,14.2494,22000.0
2012-05-21 14:15:00,16.35,16.37,16.32,16.37,59100.0,14.2494,14.2669,14.2233,14.2669,59100.0
2012-05-21 14:20:00,16.37,16.4,16.36,16.37,85400.0,14.2669,14.293,14.2581,14.2669,85400.0
2012-05-21 14:25:00,16.37,16.37,16.33,16.33,52200.0,14.2669,14.2669,14.232,14.232,52200.0
2012-05-21 14:30:00,16.34,16.37,16.33,16.37,29000.0,14.2407,14.2669,14.232,14.2669,29000.0
2012-05-21 14:35:00,16.37,16.4,16.35,16.36,93500.0,14.2669,14.293,14.2494,14.2581,93500.0
2012-05-21 14:40:00,16.35,16.38,16.35,16.35,77100.0,14.2494,14.2756,14.2494,14.2494,77100.0
2012-05-21 14:45:00,16.35,16.37,16.34,16.37,32200.0,14.2494,14.2669,14.2407,14.2669,32200.0
2012-05-21 14:50:00,16.37,16.38,16.36,16.38,28100.0,14.2669,14.2756,14.2581,14.2756,28100.0
2012-05-21 14:55:00,16.38,16.42,16.37,16.41,58300.0,14.2756,14.3104,14.2669,14.3017,58300.0
2012-05-21 15:00:00,16.41,16.43,16.4,16.42,31800.0,14.3017,14.3191,14.293,14.3104,31800.0
2012-05-21 15:05:00,16.42,16.46,16.42,16.44,53500.0,14.3104,14.3453,14.3104,14.3279,53500.0
2012-05-21 15:10:00,16.44,16.46,16.43,16.46,25600.0,14.3279,14.3453,14.3191,14.3453,25600.0
2012-05-21 15:15:00,16.45,16.47,16.45,16.46,67200.0,14.3366,14.354,14.3366,14.3453,67200.0
2012-05-21 15:20:00,16.47,16.49,16.45,16.46,80400.0,14.354,14.3714,14.3366,14.3453,80400.0
2012-05-21 15:25:00,16.46,16.5,16.46,16.46,41600.0,14.3453,14.3802,14.3453,14.3453,41600.0
2012-05-21 15:30:00,16.46,16.47,16.44,16.46,137900.0,14.3453,14.354,14.3279,14.3453,137900.0
2012-05-21 15:35:00,16.46,16.48,16.45,16.45,70200.0,14.3453,14.3627,14.3366,14.3366,70200.0
2012-05-21 15:40:00,16.45,16.46,16.43,16.44,76900.0,14.3366,14.3453,14.3191,14.3279,76900.0
2012-05-21 15:45:00,16.43,16.5,16.43,16.47,216900.0,14.3191,14.3802,14.3191,14.354,216900.0
2012-05-21 15:50:00,16.48,16.49,16.46,16.47,155700.0,14.3627,14.3714,14.3453,14.354,155700.0
2012-05-21 15:55:00,16.47,16.48,16.47,16.48,134600.0,14.354,14.3627,14.354,14.3627,134600.0
2012-05-22 09:30:00,16.54,16.57,16.47,16.47,109200.0,14.415,14.4412,14.354,14.354,109200.0
2012-05-22 09:35:00,16.47,16.47,16.37,16.45,81400.0,14.354,14.354,14.2669,14.3366,81400.0
2012-05-22 09:40:00,16.45,16.55,16.45,16.55,97400.0,14.3366,14.4237,14.3366,14.4237,97400.0
2012-05-22 09:45:00,16.54,16.55,16.48,16.5,138100.0,14.415,14.4237,14.3627,14.3802,138100.0
2012-05-22 09:50:00,16.5,16.57,16.5,16.55,106000.0,14.3802,14.4412,14.3802,14.4237,106000.0
2012-05-22 09:55:00,16.55,16.59,16.54,16.59,64000.0,14.4237,14.4586,14.415,14.4586,64000.0
2012-05-22 10:00:00,16.59,16.73,16.58,16.7,187500.0,14.4586,14.5806,14.4499,14.5545,187500.0
2012-05-22 10:05:00,16.7,16.87,16.67,16.85,335300.0,14.5545,14.7026,14.5283,14.6852,335300.0
2012-05-22 10:10:00,16.86,16.88,16.84,16.86,160500.0,14.6939,14.7113,14.6765,14.6939,160500.0
2012-05-22 10:15:00,16.85,16.89,16.84,16.88,167900.0,14.6852,14.72,14.6765,14.7113,167900.0
2012-05-22 10:20:00,16.88,16.89,16.81,16.82,72200.0,14.7113,14.72,14.6503,14.659,72200.0
2012-05-22 10:25:00,16.82,16.84,16.75,16.77,130500.0,14.659,14.6765,14.598,14.6155,130500.0
2012-05-22 10:30:00,16.77,16.8,16.77,16.78,109000.0,14.6155,14.6416,14.6155,14.6242,109000.0
2012-05-22 10:35:00,16.79,16.8,16.74,16.77,85500.0,14.6329,14.6416,14.5893,14.6155,85500.0
2012-05-22 10:40:00,16.77,16.8,16.76,16.77,94600.0,14.6155,14.6416,14.6067,14.6155,94600.0
2012-05-22 10:45:00,16.77,16.79,16.73,16.79,103500.0,14.6155,14.6329,14.5806,14.6329,103500.0
2012-05-22 10:50:00,16.79,16.79,16.74,16.76,50800.0,14.6329,14.6329,14.5893,14.6067,50800.0
2012-05-22 10:55:00,16.76,16.81,16.76,16.8,84700.0,14.6067,14.6503,14.6067,14.6416,84700.0
2012-05-22 11:00:00,16.8,16.87,16.8,16.87,89800.0,14.6416,14.7026,14.6416,14.7026,89800.0
2012-05-22 11:05:00,16.87,16.93,16.86,16.88,104600.0,14.7026,14.7549,14.6939,14.7113,104600.0
2012-05-22 11:10:00,16.88,16.9,16.86,16.88,69600.0,14.7113,14.7288,14.6939,14.7113,69600.0
2012-05-22 11:15:00,16.88,16.91,16.86,16.91,42100.0,14.7113,14.7375,14.6939,14.7375,42100.0
2012-05-22 11:20:00,16.9,16.92,16.88,16.88,121800.0,14.7288,14.7462,14.7113,14.7113,121800.0
2012-05-22 11:25:00,16.88,16.9,16.87,16.89,57600.0,14.7113,14.7288,14.7026,14.72,57600.0
2012-05-22 11:30:00,16.89,16.89,16.84,16.87,74600.0,14.72,14.72,14.6765,14.7026,74600.0
2012-05-22 11:35:00,16.87,16.87,16.82,16.83,80700.0,14.7026,14.7026,14.659,14.6678,80700.0
2012-05-22 11:40:00,16.84,16.86,16.8,16.83,106600.0,14.6765,14.6939,14.6416,14.6678,106600.0
2012-05-22 11:45:00,16.83,16.83,16.8,16.8,8200.0,14.6678,14.6678,14.6416,14.6416,8200.0
2012-05-22 11:50:00,16.8,16.82,16.78,16.79,107700.0,14.6416,14.659,14.6242,14.6329,107700.0
2012-05-22 11:55:00,16.79,16.79,16.71,16.73,89700.0,14.6329,14.6329,14.5632,14.5806,89700.0
2012-05-22 12:00:00,16.73,16.75,16.7,16.73,54900.0,14.5806,14.598,14.5545,14.5806,54900.0
2012-05-22 12:05:00,16.72,16.73,16.66,16.66,85500.0,14.5719,14.5806,14.5196,14.5196,85500.0
2012-05-22 12:10:00,16.66,16.69,16.64,16.66,135000.0,14.5196,14.5457,14.5022,14.5196,135000.0
2012-05-22 12:15:00,16.66,16.67,16.64,16.67,29400.0,14.5196,14.5283,14.5022,14.5283,29400.0
2012-05-22 12:20:00,16.67,16.71,16.65,16.71,70000.0,14.5283,14.5632,14.5109,14.5632,70000.0
2012-05-22 12:25:00,16.7,16.71,16.67,16.69,42700.0,14.5545,14.5632,14.5283,14.5457,42700.0
2012-05-22 12:30:00,16.7,16.7,16.66,16.67,37400.0,14.5545,14.5545,14.5196,14.5283,37400.0
2012-05-22 12:35:00,16.66,16.67,16.64,16.66,67700.0,14.5196,14.5283,14.5022,14.5196,67700.0
2012-05-22 12:40:00,16.67,16.67,16.63,16.64,21900.0,14.5283,14.5283,14.4934,14.5022,21900.0
2012-05-22 12:45:00,16.64,16.67,16.63,16.65,105000.0,14.5022,14.5283,14.4934,14.5109,105000.0
2012-05-22 12:50:00,16.64,16.67,16.64,16.66,48600.0,14.5022,14.5283,14.5022,14.5196,48600.0
2012-05-22 12:55:00,16.66,16.7,16.66,16.66,39800.0,14.5196,14.5545,14.5196,14.5196,39800.0
2012-05-22 13:00:00,16.66,16.75,16.66,16.73,70300.0,14.5196,14.598,14.5196,14.5806,70300.0
2012-05-22 13:05:00,16.73,16.76,16.73,16.75,51400.0,14.5806,14.6067,14.5806,14.598,51400.0
2012-05-22 13:10:00,16.75,16.76,16.74,16.75,22900.0,14.598,14.6067,14.5893,14.598,22900.0
2012-05-22 13:15:00,16.75,16.75,16.69,16.71,40400.0,14.598,14.598,14.5457,14.5632,40400.0
2012-05-22 13:20:00,16.71,16.75,16.7,16.73,68000.0,14.5632,14.598,14.5545,14.5806,68000.0
2012-05-22 13:25:00,16.73,16.73,16.71,16.72,21100.0,14.5806,14.5806,14.5632,14.5719,21100.0
2012-05-22 13:30:00,16.72,16.78,16.69,16.78,79200.0,14.5719,14.6242,14.5457,14.6242,79200.0
2012-05-22 13:35:00,16.78,16.79,16.73,16.74,19700.0,14.6242,14.6329,14.5806,14.5893,19700.0
2012-05-22 13:40:00,16.73,16.73,16.7,16.7,47100.0,14.5806,14.5806,14.5545,14.5545,47100.0
2012-05-22 13:45:00,16.69,16.7,16.66,16.68,60700.0,14.5457,14.5545,14.5196,14.537,60700.0
2012-05-22 13:50:00,16.68,16.68,16.66,16.67,31500.0,14.537,14.537,14.5196,14.5283,31500.0
2012-05-22 13:55:00,16.67,16.68,16.66,16.67,19900.0,14.5283,14.537,14.5196,14.5283,19900.0
2012-05-22 14:00:00,16.67,16.72,16.66,16.71,87500.0,14.5283,14.5719,14.5196,14.5632,87500.0
2012-05-22 14:05:00,16.71,16.74,16.7,16.73,44200.0,14.5632,14.5893,14.5545,14.5806,44200.0
2012-05-22 14:10:00,16.72,16.74,16.7,16.74,205500.0,14.5719,14.5893,14.5545,14.5893,205500.0
2012-05-22 14:15:00,16.74,16.74,16.71,16.73,180400.0,14.5893,14.5893,14.5632,14.5806,180400.0
2012-05-22 14:20:00,16.73,16.77,16.72,16.77,83900.0,14.5806,14.6155,14.5719,14.6155,83900.0
2012-05-22 14:25:00,16.77,16.77,16.73,16.75,81600.0,14.6155,14.6155,14.5806,14.598,81600.0
2012-05-22 14:30:00,16.75,16.79,16.72,16.76,98500.0,14.598,14.6329,14.5719,14.6067,98500.0
2012-05-22 14:35:00,16.76,16.78,16.75,16.77,121000.0,14.6067,14.6242,14.598,14.6155,121000.0
2012-05-22 14:40:00,16.77,16.81,16.77,16.81,154400.0,14.6155,14.6503,14.6155,14.6503,154400.0
2012-05-22 14:45:00,16.8,16.83,16.77,16.82,148700.0,14.6416,14.6678,14.6155,14.659,148700.0
2012-05-22 14:50:00,16.82,16.82,16.8,16.8,45200.0,14.659,14.659,14.6416,14.6416,45200.0
2012-05-22 14:55:00,16.8,16.86,16.8,16.84,100200.0,14.6416,14.6939,14.6416,14.6765,100200.0
2012-05-22 15:00:00,16.84,16.85,16.79,16.8,147200.0,14.6765,14.6852,14.6329,14.6416,147200.0
2012-05-22 15:05:00,16.8,16.8,16.76,16.78,246400.0,14.6416,14.6416,14.6067,14.6242,246400.0
2012-05-22 15:10:00,16.78,16.78,16.75,16.75,138500.0,14.6242,14.6242,14.598,14.598,138500.0
2012-05-22 15:15:00,16.75,16.77,16.68,16.68,176600.0,14.598,14.6155,14.537,14.537,176600.0
2012-05-22 15:20:00,16.68,16.69,16.63,16.64,73300.0,14.537,14.5457,14.4934,14.5022,73300.0
2012-05-22 15:25:00,16.64,16.66,16.59,16.61,143000.0,14.5022,14.5196,14.4586,14.476,143000.0
2012-05-22 15:30:00,16.6,16.63,16.58,16.58,247000.0,14.4673,14.4934,14.4499,14.4499,247000.0
2012-05-22 15:35:00,16.58,16.61,16.54,16.56,200100.0,14.4499,14.476,14.415,14.4324,200100.0
2012-05-22 15:40:00,16.55,16.56,16.5,16.5,217400.0,14.4237,14.4324,14.3802,14.3802,217400.0
2012-05-22 15:45:00,16.5,16.54,16.47,16.5,404700.0,14.3802,14.415,14.354,14.3802,404700.0
2012-05-22 15:50:00,16.51,16.57,16.51,16.56,536400.0,14.3889,14.4412,14.3889,14.4324,536400.0
2012-05-22 15:55:00,16.56,16.6,16.52,16.6,780300.0,14.4324,14.4673,14.3976,14.4673,780300.0
2012-05-23 09:30:00,16.59,16.8,16.23,16.68,200300.0,14.4586,14.6416,14.1448,14.537,200300.0
2012-05-23 09:35:00,16.7,16.7,16.43,16.55,182200.0,14.5545,14.5545,14.3191,14.4237,182200.0
2012-05-23 09:40:00,16.55,16.55,16.51,16.53,42800.0,14.4237,14.4237,14.3889,14.4063,42800.0
2012-05-23 09:45:00,16.52,16.7,16.52,16.68,215900.0,14.3976,14.5545,14.3976,14.537,215900.0
2012-05-23 09:50:00,16.68,16.88,16.67,16.87,170100.0,14.537,14.7113,14.5283,14.7026,170100.0
2012-05-23 09:55:00,16.87,16.96,16.84,16.85,157900.0,14.7026,14.7811,14.6765,14.6852,157900.0
2012-05-23 10:00:00,16.86,16.97,16.79,16.81,390900.0,14.6939,14.7898,14.6329,14.6503,390900.0
2012-05-23 10:05:00,16.8,16.83,16.64,16.66,118100.0,14.6416,14.6678,14.5022,14.5196,118100.0
2012-05-23 10:10:00,16.67,16.7,16.61,16.7,89400.0,14.5283,14.5545,14.476,14.5545,89400.0
2012-05-23 10:15:00,16.7,16.72,16.6,16.64,115600.0,14.5545,14.5719,14.4673,14.5022,115600.0
2012-05-23 10:20:00,16.63,16.65,16.52,16.55,92600.0,14.4934,14.5109,14.3976,14.4237,92600.0
2012-05-23 10:25:00,16.55,16.55,16.4,16.44,166500.0,14.4237,14.4237,14.293,14.3279,166500.0
2012-05-23 10:30:00,16.44,16.49,16.39,16.42,143700.0,14.3279,14.3714,14.2843,14.3104,143700.0
2012-05-23 10:35:00,16.42,16.46,16.39,16.4,73000.0,14.3104,14.3453,14.2843,14.293,73000.0
2012-05-23 10:40:00,16.4,16.51,16.38,16.5,87500.0,14.293,14.3889,14.2756,14.3802,87500.0
2012-05-23 10:45:00,16.5,16.53,16.42,16.45,84200.0,14.3802,14.4063,14.3104,14.3366,84200.0
2012-05-23 10:50:00,16.44,16.47,16.41,16.46,45200.0,14.3279,14.354,14.3017,14.3453,45200.0
2012-05-23 10:55:00,16.46,16.49,16.41,16.42,82600.0,14.3453,14.3714,14.3017,14.3104,82600.0
2012-05-23 11:00:00,16.42,16.44,16.41,16.42,50000.0,14.3104,14.3279,14.3017,14.3104,50000.0
2012-05-23 11:05:00,16.43,16.49,16.43,16.47,31300.0,14.3191,14.3714,14.3191,14.354,31300.0
2012-05-23 11:10:00,16.47,16.5,16.44,16.48,67700.0,14.354,14.3802,14.3279,14.3627,67700.0
2012-05-23 11:15:00,16.49,16.56,16.48,16.54,63200.0,14.3714,14.4324,14.3627,14.415,63200.0
2012-05-23 11:20:00,16.54,16.57,16.51,16.55,41400.0,14.415,14.4412,14.3889,14.4237,41400.0
2012-05-23 11:25:00,16.55,16.57,16.54,16.57,40800.0,14.4237,14.4412,14.415,14.4412,40800.0
2012-05-23 11:30:00,16.57,16.63,16.57,16.6,53200.0,14.4412,14.4934,14.4412,14.4673,53200.0
2012-05-23 11:35:00,16.59,16.59,16.54,16.58,47400.0,14.4586,14.4586,14.415,14.4499,47400.0
2012-05-23 11:40:00,16.57,16.64,16.57,16.58,48900.0,14.4412,14.5022,14.4412,14.4499,48900.0
2012-05-23 11:45:00,16.58,16.59,16.55,16.57,180200.0,14.4499,14.4586,14.4237,14.4412,180200.0
2012-05-23 11:50:00,16.57,16.59,16.56,16.59,24100.0,14.4412,14.4586,14.4324,14.4586,24100.0
2012-05-23 11:55:00,16.58,16.58,16.51,16.53,25400.0,14.4499,14.4499,14.3889,14.4063,25400.0
2012-05-23 12:00:00,16.53,16.55,16.47,16.49,46900.0,14.4063,14.4237,14.354,14.3714,46900.0
2012-05-23 12:05:00,16.48,16.49,16.45,16.49,45800.0,14.3627,14.3714,14.3366,14.3714,45800.0
2012-05-23 12:10:00,16.49,16.5,16.47,16.5,30800.0,14.3714,14.3802,14.354,14.3802,30800.0
2012-05-23 12:15:00,16.49,16.51,16.48,16.49,67200.0,14.3714,14.3889,14.3627,14.3714,67200.0
2012-05-23 12:20:00,16.5,16.5,16.45,16.46,46100.0,14.3802,14.3802,14.3366,14.3453,46100.0
2012-05-23 12:25:00,16.46,16.47,16.43,16.46,55500.0,14.3453,14.354,14.3191,14.3453,55500.0
2012-05-23 12:30:00,16.46,16.49,16.45,16.49,33400.0,14.3453,14.3714,14.3366,14.3714,33400.0
2012-05-23 12:35:00,16.49,16.51,16.48,16.5,59700.0,14.3714,14.3889,14.3627,14.3802,59700.0
2012-05-23 12:40:00,16.5,16.51,16.48,16.5,89000.0,14.3802,14.3889,14.3627,14.3802,89000.0
2012-05-23 12:45:00,16.5,16.51,16.48,16.49,149300.0,14.3802,14.3889,14.3627,14.3714,149300.0
2012-05-23 12:50:00,16.48,16.51,16.48,16.48,54900.0,14.3627,14.3889,14.3627,14.3627,54900.0
2012-05-23 12:55:00,16.48,16.49,16.43,16.44,52300.0,14.3627,14.3714,14.3191,14.3279,52300.0
2012-05-23 13:00:00,16.45,16.47,16.44,16.45,27400.0,14.3366,14.354,14.3279,14.3366,27400.0
2012-05-23 13:05:00,16.45,16.46,16.42,16.44,75200.0,14.3366,14.3453,14.3104,14.3279,75200.0
2012-05-23 13:10:00,16.43,16.47,16.43,16.46,67900.0,14.3191,14.354,14.3191,14.3453,67900.0
2012-05-23 13:15:00,16.46,16.48,16.42,16.42,38400.0,14.3453,14.3627,14.3104,14.3104,38400.0
2012-05-23 13:20:00,16.43,16.47,16.42,16.45,64800.0,14.3191,14.354,14.3104,14.3366,64800.0
2012-05-23 13:25:00,16.45,16.49,16.45,16.49,28300.0,14.3366,14.3714,14.3366,14.3714,28300.0
2012-05-23 13:30:00,16.49,16.5,16.49,16.5,46500.0,14.3714,14.3802,14.3714,14.3802,46500.0
2012-05-23 13:35:00,16.5,16.57,16.49,16.55,102200.0,14.3802,14.4412,14.3714,14.4237,102200.0
2012-05-23 13:40:00,16.56,16.59,16.54,16.54,57500.0,14.4324,14.4586,14.415,14.415,57500.0
2012-05-23 13:45:00,16.55,16.63,16.54,16.61,171900.0,14.4237,14.4934,14.415,14.476,171900.0
2012-05-23 13:50:00,16.61,16.62,16.57,16.61,75800.0,14.476,14.4847,14.4412,14.476,75800.0
2012-05-23 13:55:00,16.62,16.64,16.59,16.63,51700.0,14.4847,14.5022,14.4586,14.4934,51700.0
2012-05-23 14:00:00,16.63,16.64,16.59,16.61,95700.0,14.4934,14.5022,14.4586,14.476,95700.0
2012-05-23 14:05:00,16.61,16.62,16.59,16.61,41700.0,14.476,14.4847,14.4586,14.476,41700.0
2012-05-23 14:10:00,16.62,16.62,16.56,16.56,33000.0,14.4847,14.4847,14.4324,14.4324,33000.0
2012-05-23 14:15:00,16.57,16.61,16.55,16.56,77000.0,14.4412,14.476,14.4237,14.4324,77000.0
2012-05-23 14:20:00,16.57,16.57,16.52,16.52,25700.0,14.4412,14.4412,14.3976,14.3976,25700.0
2012-05-23 14:25:00,16.51,16.55,16.51,16.53,46100.0,14.3889,14.4237,14.3889,14.4063,46100.0
2012-05-23 14:30:00,16.52,16.6,16.51,16.57,48600.0,14.3976,14.4673,14.3889,14.4412,48600.0
2012-05-23 14:35:00,16.58,16.6,16.55,16.57,60000.0,14.4499,14.4673,14.4237,14.4412,60000.0
2012-05-23 14:40:00,16.56,16.63,16.54,16.59,66600.0,14.4324,14.4934,14.415,14.4586,66600.0
2012-05-23 14:45:00,16.59,16.61,16.56,16.59,60300.0,14.4586,14.476,14.4324,14.4586,60300.0
2012-05-23 14:50:00,16.59,16.65,16.59,16.61,84300.0,14.4586,14.5109,14.4586,14.476,84300.0
2012-05-23 14:55:00,16.61,16.64,16.59,16.63,81300.0,14.476,14.5022,14.4586,14.4934,81300.0
2012-05-23 15:00:00,16.63,16.65,16.61,16.64,135100.0,14.4934,14.5109,14.476,14.5022,135100.0
2012-05-23 15:05:00,16.64,16.65,16.61,16.65,152600.0,14.5022,14.5109,14.476,14.5109,152600.0
2012-05-23 15:10:00,16.65,16.7,16.64,16.68,114100.0,14.5109,14.5545,14.5022,14.537,114100.0
2012-05-23 15:15:00,16.68,16.71,16.66,16.7,97800.0,14.537,14.5632,14.5196,14.5545,97800.0
2012-05-23 15:20:00,16.71,16.74,16.7,16.7,108700.0,14.5632,14.5893,14.5545,14.5545,108700.0
2012-05-23 15:25:00,16.71,16.78,16.7,16.76,107100.0,14.5632,14.6242,14.5545,14.6067,107100.0
2012-05-23 15:30:00,16.76,16.82,16.75,16.81,200500.0,14.6067,14.659,14.598,14.6503,200500.0
2012-05-23 15:35:00,16.81,16.88,16.8,16.85,290600.0,14.6503,14.7113,14.6416,14.6852,290600.0
2012-05-23 15:40:00,16.84,16.93,16.84,16.92,217700.0,14.6765,14.7549,14.6765,14.7462,217700.0
2012-05-23 15:45:00,16.92,16.92,16.89,16.89,201300.0,14.7462,14.7462,14.72,14.72,201300.0
2012-05-23 15:50:00,16.89,16.94,16.85,16.87,372400.0,14.72,14.7636,14.6852,14.7026,372400.0
2012-05-23 15:55:00,16.86,16.9,16.84,16.89,285900.0,14.6939,14.7288,14.6765,14.72,285900.0
2012-05-24 09:30:00,16.99,17.2,16.93,17.05,209900.0,14.8072,14.9902,14.7549,14.8595,209900.0
2012-05-24 09:35:00,17.04,17.14,17.04,17.06,70400.0,14.8508,14.9379,14.8508,14.8682,70400.0
2012-05-24 09:40:00,17.06,17.19,17.0,17.13,143100.0,14.8682,14.9815,14.8159,14.9292,143100.0
2012-05-24 09:45:00,17.13,17.14,17.02,17.02,46200.0,14.9292,14.9379,14.8333,14.8333,46200.0
2012-05-24 09:50:00,17.02,17.04,16.93,16.94,95500.0,14.8333,14.8508,14.7549,14.7636,95500.0
2012-05-24 09:55:00,16.93,17.0,16.89,16.98,156600.0,14.7549,14.8159,14.72,14.7985,156600.0
2012-05-24 10:00:00,16.98,17.03,16.97,17.0,72000.0,14.7985,14.8421,14.7898,14.8159,72000.0
2012-05-24 10:05:00,17.0,17.05,16.99,17.03,63900.0,14.8159,14.8595,14.8072,14.8421,63900.0
2012-05-24 10:10:00,17.03,17.1,17.02,17.09,65700.0,14.8421,14.9031,14.8333,14.8943,65700.0
2012-05-24 10:15:00,17.09,17.09,17.0,17.0,173900.0,14.8943,14.8943,14.8159,14.8159,173900.0
2012-05-24 10:20:00,17.01,17.02,16.89,16.93,196700.0,14.8246,14.8333,14.72,14.7549,196700.0
2012-05-24 10:25:00,16.92,16.98,16.88,16.98,89800.0,14.7462,14.7985,14.7113,14.7985,89800.0
2012-05-24 10:30:00,16.97,17.05,16.96,17.02,43100.0,14.7898,14.8595,14.7811,14.8333,43100.0
2012-05-24 10:35:00,17.02,17.05,17.01,17.03,38600.0,14.8333,14.8595,14.8246,14.8421,38600.0
2012-05-24 10:40:00,17.02,17.07,17.01,17.01,38000.0,14.8333,14.8769,14.8246,14.8246,38000.0
2012-05-24 10:45:00,17.0,17.02,16.96,16.98,25400.0,14.8159,14.8333,14.7811,14.7985,25400.0
2012-05-24 10:50:00,16.97,17.0,16.95,16.98,103800.0,14.7898,14.8159,14.7723,14.7985,103800.0
2012-05-24 10:55:00,16.97,17.0,16.94,16.96,63000.0,14.7898,14.8159,14.7636,14.7811,63000.0
2012-05-24 11:00:00,16.97,16.99,16.91,16.98,116100.0,14.7898,14.8072,14.7375,14.7985,116100.0
2012-05-24 11:05:00,16.98,17.03,16.98,17.01,101800.0,14.7985,14.8421,14.7985,14.8246,101800.0
2012-05-24 11:10:00,17.01,17.05,17.0,17.04,30700.0,14.8246,14.8595,14.8159,14.8508,30700.0
2012-05-24 11:15:00,17.03,17.06,17.02,17.05,41500.0,14.8421,14.8682,14.8333,14.8595,41500.0
2012-05-24 11:20:00,17.04,17.05,17.0,17.01,61500.0,14.8508,14.8595,14.8159,14.8246,61500.0
2012-05-24 11:25:00,17.0,17.07,17.0,17.05,60600.0,14.8159,14.8769,14.8159,14.8595,60600.0
2012-05-24 11:30:00,17.04,17.05,17.0,17.02,56400.0,14.8508,14.8595,14.8159,14.8333,56400.0
2012-05-24 11:35:00,17.02,17.02,16.99,17.0,20700.0,14.8333,14.8333,14.8072,14.8159,20700.0
2012-05-24 11:40:00,17.0,17.01,16.98,16.98,17400.0,14.8159,14.8246,14.7985,14.7985,17400.0
2012-05-24 11:45:00,16.97,16.97,16.94,16.96,27000.0,14.7898,14.7898,14.7636,14.7811,27000.0
2012-05-24 11:50:00,16.96,17.02,16.96,17.0,31500.0,14.7811,14.8333,14.7811,14.8159,31500.0
2012-05-24 11:55:00,17.0,17.03,16.98,17.01,39600.0,14.8159,14.8421,14.7985,14.8246,39600.0
2012-05-24 12:00:00,17.01,17.01,16.93,16.93,84100.0,14.8246,14.8246,14.7549,14.7549,84100.0
2012-05-24 12:05:00,16.93,16.94,16.9,16.91,13200.0,14.7549,14.7636,14.7288,14.7375,13200.0
2012-05-24 12:10:00,16.91,16.96,16.89,16.9,64700.0,14.7375,14.7811,14.72,14.7288,64700.0
2012-05-24 12:15:00,16.9,16.92,16.89,16.9,96600.0,14.7288,14.7462,14.72,14.7288,96600.0
2012-05-24 12:20:00,16.9,16.91,16.87,16.88,129400.0,14.7288,14.7375,14.7026,14.7113,129400.0
2012-05-24 12:25:00,16.89,16.89,16.85,16.86,35500.0,14.72,14.72,14.6852,14.6939,35500.0
2012-05-24 12:30:00,16.87,16.88,16.82,16.87,38900.0,14.7026,14.7113,14.659,14.7026,38900.0
2012-05-24 12:35:00,16.88,16.89,16.87,16.89,16300.0,14.7113,14.72,14.7026,14.72,16300.0
2012-05-24 12:40:00,16.89,16.95,16.88,16.94,25700.0,14.72,14.7723,14.7113,14.7636,25700.0
2012-05-24 12:45:00,16.95,16.96,16.92,16.94,22500.0,14.7723,14.7811,14.7462,14.7636,22500.0
2012-05-24 12:50:00,16.94,16.94,16.88,16.89,22000.0,14.7636,14.7636,14.7113,14.72,22000.0
2012-05-24 12:55:00,16.88,16.96,16.88,16.96,43500.0,14.7113,14.7811,14.7113,14.7811,43500.0
2012-05-24 13:00:00,16.96,16.99,16.92,16.98,45800.0,14.7811,14.8072,14.7462,14.7985,45800.0
2012-05-24 13:05:00,16.98,17.02,16.98,17.0,39500.0,14.7985,14.8333,14.7985,14.8159,39500.0
2012-05-24 13:10:00,17.01,17.02,16.99,17.02,26400.0,14.8246,14.8333,14.8072,14.8333,26400.0
2012-05-24 13:15:00,17.03,17.05,17.0,17.02,54700.0,14.8421,14.8595,14.8159,14.8333,54700.0
2012-05-24 13:20:00,17.02,17.07,17.0,17.06,105800.0,14.8333,14.8769,14.8159,14.8682,105800.0
2012-05-24 13:25:00,17.07,17.1,17.02,17.02,59000.0,14.8769,14.9031,14.8333,14.8333,59000.0
2012-05-24 13:30:00,17.01,17.03,16.97,17.02,49900.0,14.8246,14.8421,14.7898,14.8333,49900.0
2012-05-24 13:35:00,17.03,17.04,16.99,17.04,23100.0,14.8421,14.8508,14.8072,14.8508,23100.0
2012-05-24 13:40:00,17.04,17.05,17.0,17.03,19000.0,14.8508,14.8595,14.8159,14.8421,19000.0
2012-05-24 13:45:00,17.03,17.07,17.0,17.0,69300.0,14.8421,14.8769,14.8159,14.8159,69300.0
2012-05-24 13:50:00,17.0,17.01,16.97,16.97,17100.0,14.8159,14.8246,14.7898,14.7898,17100.0
2012-05-24 13:55:00,16.97,16.97,16.93,16.93,59400.0,14.7898,14.7898,14.7549,14.7549,59400.0
2012-05-24 14:00:00,16.93,16.96,16.92,16.94,37200.0,14.7549,14.7811,14.7462,14.7636,37200.0
2012-05-24 14:05:00,16.94,16.94,16.92,16.93,18100.0,14.7636,14.7636,14.7462,14.7549,18100.0
2012-05-24 14:10:00,16.94,16.94,16.87,16.9,130700.0,14.7636,14.7636,14.7026,14.7288,130700.0
2012-05-24 14:15:00,16.91,16.95,16.91,16.92,31400.0,14.7375,14.7723,14.7375,14.7462,31400.0
2012-05-24 14:20:00,16.93,16.96,16.91,16.96,47600.0,14.7549,14.7811,14.7375,14.7811,47600.0
2012-05-24 14:25:00,16.96,16.96,16.94,16.96,37000.0,14.7811,14.7811,14.7636,14.7811,37000.0
2012-05-24 14:30:00,16.97,17.0,16.94,17.0,18900.0,14.7898,14.8159,14.7636,14.8159,18900.0
2012-05-24 14:35:00,16.99,16.99,16.96,16.96,42600.0,14.8072,14.8072,14.7811,14.7811,42600.0
2012-05-24 14:40:00,16.95,16.96,16.92,16.96,67500.0,14.7723,14.7811,14.7462,14.7811,67500.0
2012-05-24 14:45:00,16.96,16.98,16.95,16.98,25400.0,14.7811,14.7985,14.7723,14.7985,25400.0
2012-05-24 14:50:00,16.97,17.01,16.95,16.99,35000.0,14.7898,14.8246,14.7723,14.8072,35000.0
2012-05-24 14:55:00,16.99,17.0,16.95,16.96,37200.0,14.8072,14.8159,14.7723,14.7811,37200.0
2012-05-24 15:00:00,16.97,17.02,16.97,17.01,39500.0,14.7898,14.8333,14.7898,14.8246,39500.0
2012-05-24 15:05:00,17.01,17.03,17.0,17.01,62500.0,14.8246,14.8421,14.8159,14.8246,62500.0
2012-05-24 15:10:00,17.02,17.02,16.99,16.99,99800.0,14.8333,14.8333,14.8072,14.8072,99800.0
2012-05-24 15:15:00,16.99,17.01,16.97,16.98,70500.0,14.8072,14.8246,14.7898,14.7985,70500.0
2012-05-24 15:20:00,16.98,17.02,16.97,17.02,142000.0,14.7985,14.8333,14.7898,14.8333,142000.0
2012-05-24 15:25:00,17.02,17.12,17.01,17.12,89300.0,14.8333,14.9205,14.8246,14.9205,89300.0
2012-05-24 15:30:00,17.12,17.15,17.11,17.12,118400.0,14.9205,14.9466,14.9118,14.9205,118400.0
2012-05-24 15:35:00,17.12,17.13,17.08,17.1,52800.0,14.9205,14.9292,14.8856,14.9031,52800.0
2012-05-24 15:40:00,17.11,17.15,17.09,17.1,147900.0,14.9118,14.9466,14.8943,14.9031,147900.0
2012-05-24 15:45:00,17.09,17.14,17.07,17.12,104400.0,14.8943,14.9379,14.8769,14.9205,104400.0
2012-05-24 15:50:00,17.12,17.12,17.08,17.12,291800.0,14.9205,14.9205,14.8856,14.9205,291800.0
2012-05-24 15:55:00,17.12,17.16,17.11,17.15,274100.0,14.9205,14.9554,14.9118,14.9466,274100.0
2012-05-25 09:30:00,17.19,17.19,17.02,17.14,35800.0,14.9815,14.9815,14.8333,14.9379,35800.0
2012-05-25 09:35:00,17.11,17.24,17.1,17.22,92600.0,14.9118,15.0251,14.9031,15.0076,92600.0
2012-05-25 09:40:00,17.2,17.22,17.04,17.04,50600.0,14.9902,15.0076,14.8508,14.8508,50600.0
2012-05-25 09:45:00,17.05,17.12,17.03,17.11,51300.0,14.8595,14.9205,14.8421,14.9118,51300.0
2012-05-25 09:50:00,17.11,17.11,17.05,17.09,35900.0,14.9118,14.9118,14.8595,14.8943,35900.0
2012-05-25 09:55:00,17.09,17.12,17.09,17.1,37600.0,14.8943,14.9205,14.8943,14.9031,37600.0
2012-05-25 10:00:00,17.1,17.1,17.0,17.02,111300.0,14.9031,14.9031,14.8159,14.8333,111300.0
2012-05-25 10:05:00,17.01,17.02,16.94,16.99,77600.0,14.8246,14.8333,14.7636,14.8072,77600.0
2012-05-25 10:10:00,16.99,17.0,16.91,16.93,47300.0,14.8072,14.8159,14.7375,14.7549,47300.0
2012-05-25 10:15:00,16.92,16.98,16.91,16.96,134000.0,14.7462,14.7985,14.7375,14.7811,134000.0
2012-05-25 10:20:00,16.96,17.0,16.95,16.97,232600.0,14.7811,14.8159,14.7723,14.7898,232600.0
2012-05-25 10:25:00,16.97,17.04,16.97,17.01,137800.0,14.7898,14.8508,14.7898,14.8246,137800.0
2012-05-25 10:30:00,17.02,17.06,17.01,17.04,45000.0,14.8333,14.8682,14.8246,14.8508,45000.0
2012-05-25 10:35:00,17.05,17.07,17.02,17.02,24700.0,14.8595,14.8769,14.8333,14.8333,24700.0
2012-05-25 10:40:00,17.03,17.06,17.0,17.04,28500.0,14.8421,14.8682,14.8159,14.8508,28500.0
2012-05-25 10:45:00,17.04,17.08,17.02,17.07,36700.0,14.8508,14.8856,14.8333,14.8769,36700.0
2012-05-25 10:50:00,17.07,17.08,17.04,17.05,26600.0,14.8769,14.8856,14.8508,14.8595,26600.0
2012-05-25 10:55:00,17.06,17.1,17.05,17.05,23500.0,14.8682,14.9031,14.8595,14.8595,23500.0
2012-05-25 11:00:00,17.07,17.1,17.06,17.07,27500.0,14.8769,14.9031,14.8682,14.8769,27500.0
2012-05-25 11:05:00,17.06,17.1,17.06,17.07,29500.0,14.8682,14.9031,14.8682,14.8769,29500.0
2012-05-25 11:10:00,17.07,17.1,17.06,17.08,21900.0,14.8769,14.9031,14.8682,14.8856,21900.0
2012-05-25 11:15:00,17.09,17.1,17.06,17.09,16300.0,14.8943,14.9031,14.8682,14.8943,16300.0
2012-05-25 11:20:00,17.08,17.11,17.08,17.1,25500.0,14.8856,14.9118,14.8856,14.9031,25500.0
2012-05-25 11:25:00,17.1,17.12,17.09,17.11,16600.0,14.9031,14.9205,14.8943,14.9118,16600.0
2012-05-25 11:30:00,17.12,17.12,17.05,17.09,35600.0,14.9205,14.9205,14.8595,14.8943,35600.0
2012-05-25 11:35:00,17.09,17.1,17.06,17.09,416600.0,14.8943,14.9031,14.8682,14.8943,416600.0
2012-05-25 11:40:00,17.08,17.12,17.08,17.11,19200.0,14.8856,14.9205,14.8856,14.9118,19200.0
2012-05-25 11:45:00,17.12,17.15,17.11,17.14,18400.0,14.9205,14.9466,14.9118,14.9379,18400.0
2012-05-25 11:50:00,17.15,17.19,17.14,17.16,30100.0,14.9466,14.9815,14.9379,14.9554,30100.0
2012-05-25 11:55:00,17.16,17.17,17.14,17.15,16400.0,14.9554,14.9641,14.9379,14.9466,16400.0
2012-05-25 12:00:00,17.15,17.16,17.12,17.12,8000.0,14.9466,14.9554,14.9205,14.9205,8000.0
2012-05-25 12:05:00,17.13,17.15,17.12,17.15,47900.0,14.9292,14.9466,14.9205,14.9466,47900.0
2012-05-25 12:10:00,17.15,17.16,17.14,17.14,8000.0,14.9466,14.9554,14.9379,14.9379,8000.0
2012-05-25 12:15:00,17.14,17.15,17.1,17.13,544500.0,14.9379,14.9466,14.9031,14.9292,544500.0
2012-05-25 12:20:00,17.13,17.14,17.11,17.13,49100.0,14.9292,14.9379,14.9118,14.9292,49100.0
2012-05-25 12:25:00,17.13,17.13,17.09,17.11,78200.0,14.9292,14.9292,14.8943,14.9118,78200.0
2012-05-25 12:30:00,17.11,17.12,17.09,17.09,46500.0,14.9118,14.9205,14.8943,14.8943,46500.0
2012-05-25 12:35:00,17.1,17.11,17.09,17.11,48900.0,14.9031,14.9118,14.8943,14.9118,48900.0
2012-05-25 12:40:00,17.11,17.11,17.08,17.11,36000.0,14.9118,14.9118,14.8856,14.9118,36000.0
2012-05-25 12:45:00,17.11,17.13,17.1,17.11,16900.0,14.9118,14.9292,14.9031,14.9118,16900.0
2012-05-25 12:50:00,17.11,17.15,17.1,17.15,31900.0,14.9118,14.9466,14.9031,14.9466,31900.0
2012-05-25 12:55:00,17.14,17.14,17.11,17.11,9600.0,14.9379,14.9379,14.9118,14.9118,9600.0
2012-05-25 13:00:00,17.11,17.12,17.1,17.11,11500.0,14.9118,14.9205,14.9031,14.9118,11500.0
2012-05-25 13:05:00,17.11,17.12,17.1,17.1,8300.0,14.9118,14.9205,14.9031,14.9031,8300.0
2012-05-25 13:10:00,17.1,17.12,17.1,17.11,9200.0,14.9031,14.9205,14.9031,14.9118,9200.0
2012-05-25 13:15:00,17.1,17.12,17.09,17.12,12200.0,14.9031,14.9205,14.8943,14.9205,12200.0
2012-05-25 13:20:00,17.12,17.15,17.12,17.14,10800.0,14.9205,14.9466,14.9205,14.9379,10800.0
2012-05-25 13:25:00,17.15,17.15,17.12,17.14,21800.0,14.9466,14.9466,14.9205,14.9379,21800.0
2012-05-25 13:30:00,17.14,17.15,17.14,17.14,5400.0,14.9379,14.9466,14.9379,14.9379,5400.0
2012-05-25 13:35:00,17.14,17.15,17.14,17.15,24000.0,14.9379,14.9466,14.9379,14.9466,24000.0
2012-05-25 13:40:00,17.15,17.15,17.12,17.14,19600.0,14.9466,14.9466,14.9205,14.9379,19600.0
2012-05-25 13:45:00,17.14,17.14,17.13,17.13,9200.0,14.9379,14.9379,14.9292,14.9292,9200.0
2012-05-25 13:50:00,17.13,17.14,17.12,17.12,28100.0,14.9292,14.9379,14.9205,14.9205,28100.0
2012-05-25 13:55:00,17.12,17.12,17.09,17.1,43000.0,14.9205,14.9205,14.8943,14.9031,43000.0
2012-05-25 14:00:00,17.1,17.1,17.09,17.1,9100.0,14.9031,14.9031,14.8943,14.9031,9100.0
2012-05-25 14:05:00,17.09,17.1,17.07,17.07,10600.0,14.8943,14.9031,14.8769,14.8769,10600.0
2012-05-25 14:10:00,17.07,17.09,17.06,17.09,21900.0,14.8769,14.8943,14.8682,14.8943,21900.0
2012-05-25 14:15:00,17.09,17.09,17.05,17.05,27200.0,14.8943,14.8943,14.8595,14.8595,27200.0
2012-05-25 14:20:00,17.05,17.07,17.02,17.07,25400.0,14.8595,14.8769,14.8333,14.8769,25400.0
2012-05-25 14:25:00,17.06,17.08,17.04,17.07,38300.0,14.8682,14.8856,14.8508,14.8769,38300.0
2012-05-25 14:30:00,17.07,17.1,17.07,17.09,38200.0,14.8769,14.9031,14.8769,14.8943,38200.0
2012-05-25 14:35:00,17.09,17.09,17.07,17.08,21700.0,14.8943,14.8943,14.8769,14.8856,21700.0
2012-05-25 14:40:00,17.07,17.08,17.03,17.04,93500.0,14.8769,14.8856,14.8421,14.8508,93500.0
2012-05-25 14:45:00,17.04,17.04,17.0,17.0,70700.0,14.8508,14.8508,14.8159,14.8159,70700.0
2012-05-25 14:50:00,17.0,17.02,16.99,17.01,61300.0,14.8159,14.8333,14.8072,14.8246,61300.0
2012-05-25 14:55:00,17.02,17.02,17.0,17.01,35000.0,14.8333,14.8333,14.8159,14.8246,35000.0
2012-05-25 15:00:00,17.01,17.04,17.0,17.02,98500.0,14.8246,14.8508,14.8159,14.8333,98500.0
2012-05-25 15:05:00,17.02,17.04,17.01,17.04,47600.0,14.8333,14.8508,14.8246,14.8508,47600.0
2012-05-25 15:10:00,17.04,17.05,17.0,17.0,46900.0,14.8508,14.8595,14.8159,14.8159,46900.0
2012-05-25 15:15:00,17.0,17.02,16.97,16.97,72300.0,14.8159,14.8333,14.7898,14.7898,72300.0
2012-05-25 15:20:00,16.97,16.99,16.94,16.95,87600.0,14.7898,14.8072,14.7636,14.7723,87600.0
2012-05-25 15:25:00,16.95,16.96,16.95,16.95,108600.0,14.7723,14.7811,14.7723,14.7723,108600.0
2012-05-25 15:30:00,16.95,17.0,16.93,16.97,83800.0,14.7723,14.8159,14.7549,14.7898,83800.0
2012-05-25 15:35:00,16.97,17.01,16.96,17.01,40700.0,14.7898,14.8246,14.7811,14.8246,40700.0
2012-05-25 15:40:00,17.01,17.03,17.0,17.01,65800.0,14.8246,14.8421,14.8159,14.8246,65800.0
2012-05-25 15:45:00,17.01,17.03,16.99,17.03,64900.0,14.8246,14.8421,14.8072,14.8421,64900.0
2012-05-25 15:50:00,17.03,17.04,17.0,17.03,109100.0,14.8421,14.8508,14.8159,14.8421,109100.0
2012-05-25 15:55:00,17.03,17.04,16.99,17.03,315100.0,14.8421,14.8508,14.8072,14.8421,315100.0
2012-05-29 09:30:00,17.2,17.29,17.11,17.13,88700.0,14.9902,15.0687,14.9118,14.9292,88700.0
2012-05-29 09:35:00,17.12,17.16,17.08,17.15,28600.0,14.9205,14.9554,14.8856,14.9466,28600.0
2012-05-29 09:40:00,17.15,17.16,17.09,17.14,37700.0,14.9466,14.9554,14.8943,14.9379,37700.0
2012-05-29 09:45:00,17.15,17.24,17.11,17.15,40300.0,14.9466,15.0251,14.9118,14.9466,40300.0
2012-05-29 09:50:00,17.15,17.24,17.15,17.22,24200.0,14.9466,15.0251,14.9466,15.0076,24200.0
2012-05-29 09:55:00,17.23,17.25,17.22,17.22,31400.0,15.0164,15.0338,15.0076,15.0076,31400.0
2012-05-29 10:00:00,17.21,17.21,17.12,17.17,65900.0,14.9989,14.9989,14.9205,14.9641,65900.0
2012-05-29 10:05:00,17.18,17.25,17.17,17.24,123500.0,14.9728,15.0338,14.9641,15.0251,123500.0
2012-05-29 10:10:00,17.25,17.31,17.24,17.29,152400.0,15.0338,15.0861,15.0251,15.0687,152400.0
2012-05-29 10:15:00,17.3,17.37,17.3,17.35,94700.0,15.0774,15.1384,15.0774,15.1209,94700.0
2012-05-29 10:20:00,17.35,17.36,17.31,17.34,68800.0,15.1209,15.1297,15.0861,15.1122,68800.0
2012-05-29 10:25:00,17.34,17.35,17.32,17.33,30800.0,15.1122,15.1209,15.0948,15.1035,30800.0
2012-05-29 10:30:00,17.33,17.34,17.3,17.31,38700.0,15.1035,15.1122,15.0774,15.0861,38700.0
2012-05-29 10:35:00,17.3,17.31,17.25,17.26,34300.0,15.0774,15.0861,15.0338,15.0425,34300.0
2012-05-29 10:40:00,17.25,17.25,17.21,17.24,25100.0,15.0338,15.0338,14.9989,15.0251,25100.0
2012-05-29 10:45:00,17.25,17.28,17.24,17.27,16400.0,15.0338,15.0599,15.0251,15.0512,16400.0
2012-05-29 10:50:00,17.28,17.29,17.26,17.27,17800.0,15.0599,15.0687,15.0425,15.0512,17800.0
2012-05-29 10:55:00,17.26,17.26,17.21,17.22,38600.0,15.0425,15.0425,14.9989,15.0076,38600.0
2012-05-29 11:00:00,17.22,17.24,17.21,17.23,24300.0,15.0076,15.0251,14.9989,15.0164,24300.0
2012-05-29 11:05:00,17.23,17.25,17.2,17.21,49900.0,15.0164,15.0338,14.9902,14.9989,49900.0
2012-05-29 11:10:00,17.21,17.22,17.19,17.21,95400.0,14.9989,15.0076,14.9815,14.9989,95400.0
2012-05-29 11:15:00,17.21,17.22,17.18,17.2,17500.0,14.9989,15.0076,14.9728,14.9902,17500.0
2012-05-29 11:20:00,17.2,17.2,17.17,17.19,25100.0,14.9902,14.9902,14.9641,14.9815,25100.0
2012-05-29 11:25:00,17.2,17.23,17.2,17.23,34800.0,14.9902,15.0164,14.9902,15.0164,34800.0
2012-05-29 11:30:00,17.23,17.26,17.22,17.25,35600.0,15.0164,15.0425,15.0076,15.0338,35600.0
2012-05-29 11:35:00,17.26,17.26,17.19,17.2,56600.0,15.0425,15.0425,14.9815,14.9902,56600.0
2012-05-29 11:40:00,17.2,17.2,17.14,17.16,35400.0,14.9902,14.9902,14.9379,14.9554,35400.0
2012-05-29 11:45:00,17.16,17.16,17.11,17.16,41500.0,14.9554,14.9554,14.9118,14.9554,41500.0
2012-05-29 11:50:00,17.16,17.18,17.16,17.18,16700.0,14.9554,14.9728,14.9554,14.9728,16700.0
2012-05-29 11:55:00,17.18,17.2,17.15,17.16,33700.0,14.9728,14.9902,14.9466,14.9554,33700.0
2012-05-29 12:00:00,17.15,17.18,17.11,17.12,50800.0,14.9466,14.9728,14.9118,14.9205,50800.0
2012-05-29 12:05:00,17.12,17.13,17.09,17.12,43400.0,14.9205,14.9292,14.8943,14.9205,43400.0
2012-05-29 12:10:00,17.12,17.12,17.08,17.08,49300.0,14.9205,14.9205,14.8856,14.8856,49300.0
2012-05-29 12:15:00,17.08,17.12,17.07,17.11,33200.0,14.8856,14.9205,14.8769,14.9118,33200.0
2012-05-29 12:20:00,17.11,17.12,17.1,17.11,84300.0,14.9118,14.9205,14.9031,14.9118,84300.0
2012-05-29 12:25:00,17.11,17.17,17.11,17.17,19700.0,14.9118,14.9641,14.9118,14.9641,19700.0
2012-05-29 12:30:00,17.17,17.17,17.12,17.14,33600.0,14.9641,14.9641,14.9205,14.9379,33600.0
2012-05-29 12:35:00,17.14,17.18,17.12,17.16,38900.0,14.9379,14.9728,14.9205,14.9554,38900.0
2012-05-29 12:40:00,17.16,17.2,17.16,17.18,20400.0,14.9554,14.9902,14.9554,14.9728,20400.0
2012-05-29 12:45:00,17.18,17.21,17.17,17.2,19000.0,14.9728,14.9989,14.9641,14.9902,19000.0
2012-05-29 12:50:00,17.2,17.25,17.2,17.25,21900.0,14.9902,15.0338,14.9902,15.0338,21900.0
2012-05-29 12:55:00,17.24,17.24,17.19,17.19,24200.0,15.0251,15.0251,14.9815,14.9815,24200.0
2012-05-29 13:00:00,17.19,17.2,17.17,17.2,30000.0,14.9815,14.9902,14.9641,14.9902,30000.0
2012-05-29 13:05:00,17.19,17.21,17.18,17.2,12300.0,14.9815,14.9989,14.9728,14.9902,12300.0
2012-05-29 13:10:00,17.2,17.24,17.2,17.23,18800.0,14.9902,15.0251,14.9902,15.0164,18800.0
2012-05-29 13:15:00,17.24,17.26,17.23,17.26,23700.0,15.0251,15.0425,15.0164,15.0425,23700.0
2012-05-29 13:20:00,17.26,17.27,17.24,17.27,21000.0,15.0425,15.0512,15.0251,15.0512,21000.0
2012-05-29 13:25:00,17.27,17.27,17.23,17.23,23500.0,15.0512,15.0512,15.0164,15.0164,23500.0
2012-05-29 13:30:00,17.24,17.25,17.22,17.24,17200.0,15.0251,15.0338,15.0076,15.0251,17200.0
2012-05-29 13:35:00,17.25,17.26,17.25,17.25,16100.0,15.0338,15.0425,15.0338,15.0338,16100.0
2012-05-29 13:40:00,17.26,17.29,17.26,17.29,12800.0,15.0425,15.0687,15.0425,15.0687,12800.0
2012-05-29 13:45:00,17.29,17.32,17.29,17.3,19800.0,15.0687,15.0948,15.0687,15.0774,19800.0
2012-05-29 13:50:00,17.3,17.3,17.27,17.28,8300.0,15.0774,15.0774,15.0512,15.0599,8300.0
2012-05-29 13:55:00,17.27,17.29,17.27,17.28,11000.0,15.0512,15.0687,15.0512,15.0599,11000.0
2012-05-29 14:00:00,17.28,17.28,17.26,17.27,20800.0,15.0599,15.0599,15.0425,15.0512,20800.0
2012-05-29 14:05:00,17.27,17.28,17.25,17.26,18200.0,15.0512,15.0599,15.0338,15.0425,18200.0
2012-05-29 14:10:00,17.25,17.32,17.25,17.29,32500.0,15.0338,15.0948,15.0338,15.0687,32500.0
2012-05-29 14:15:00,17.3,17.32,17.28,17.32,38500.0,15.0774,15.0948,15.0599,15.0948,38500.0
2012-05-29 14:20:00,17.31,17.31,17.29,17.3,69800.0,15.0861,15.0861,15.0687,15.0774,69800.0
2012-05-29 14:25:00,17.3,17.33,17.29,17.32,65000.0,15.0774,15.1035,15.0687,15.0948,65000.0
2012-05-29 14:30:00,17.33,17.33,17.3,17.33,23200.0,15.1035,15.1035,15.0774,15.1035,23200.0
2012-05-29 14:35:00,17.32,17.33,17.29,17.29,30300.0,15.0948,15.1035,15.0687,15.0687,30300.0
2012-05-29 14:40:00,17.29,17.32,17.29,17.3,29200.0,15.0687,15.0948,15.0687,15.0774,29200.0
2012-05-29 14:45:00,17.3,17.33,17.3,17.33,28800.0,15.0774,15.1035,15.0774,15.1035,28800.0
2012-05-29 14:50:00,17.33,17.35,17.32,17.34,32300.0,15.1035,15.1209,15.0948,15.1122,32300.0
2012-05-29 14:55:00,17.35,17.37,17.34,17.35,26700.0,15.1209,15.1384,15.1122,15.1209,26700.0
2012-05-29 15:00:00,17.36,17.36,17.32,17.34,32700.0,15.1297,15.1297,15.0948,15.1122,32700.0
2012-05-29 15:05:00,17.34,17.34,17.31,17.33,36200.0,15.1122,15.1122,15.0861,15.1035,36200.0
2012-05-29 15:10:00,17.34,17.37,17.34,17.37,46400.0,15.1122,15.1384,15.1122,15.1384,46400.0
2012-05-29 15:15:00,17.36,17.41,17.36,17.39,90800.0,15.1297,15.1732,15.1297,15.1558,90800.0
2012-05-29 15:20:00,17.4,17.4,17.36,17.37,44900.0,15.1645,15.1645,15.1297,15.1384,44900.0
2012-05-29 15:25:00,17.37,17.38,17.35,17.35,18500.0,15.1384,15.1471,15.1209,15.1209,18500.0
2012-05-29 15:30:00,17.35,17.36,17.31,17.33,120500.0,15.1209,15.1297,15.0861,15.1035,120500.0
2012-05-29 15:35:00,17.33,17.36,17.33,17.35,54300.0,15.1035,15.1297,15.1035,15.1209,54300.0
2012-05-29 15:40:00,17.35,17.41,17.34,17.41,91500.0,15.1209,15.1732,15.1122,15.1732,91500.0
2012-05-29 15:45:00,17.41,17.46,17.4,17.45,115200.0,15.1732,15.2168,15.1645,15.2081,115200.0
2012-05-29 15:50:00,17.45,17.45,17.42,17.44,137300.0,15.2081,15.2081,15.182,15.1994,137300.0
2012-05-29 15:55:00,17.44,17.45,17.4,17.42,121900.0,15.1994,15.2081,15.1645,15.182,121900.0
2012-05-30 09:30:00,17.21,17.21,17.01,17.01,86500.0,14.9989,14.9989,14.8246,14.8246,86500.0
2012-05-30 09:35:00,17.01,17.03,16.9,16.92,96300.0,14.8246,14.8421,14.7288,14.7462,96300.0
2012-05-30 09:40:00,16.92,17.03,16.89,17.02,79400.0,14.7462,14.8421,14.72,14.8333,79400.0
2012-05-30 09:45:00,17.02,17.14,17.01,17.12,80000.0,14.8333,14.9379,14.8246,14.9205,80000.0
2012-05-30 09:50:00,17.12,17.15,17.06,17.1,61900.0,14.9205,14.9466,14.8682,14.9031,61900.0
2012-05-30 09:55:00,17.09,17.09,17.03,17.05,16900.0,14.8943,14.8943,14.8421,14.8595,16900.0
2012-05-30 10:00:00,17.05,17.05,16.78,16.78,277300.0,14.8595,14.8595,14.6242,14.6242,277300.0
2012-05-30 10:05:00,16.78,16.79,16.44,16.45,646900.0,14.6242,14.6329,14.3279,14.3366,646900.0
2012-05-30 10:10:00,16.44,16.53,16.22,16.49,545100.0,14.3279,14.4063,14.1361,14.3714,545100.0
2012-05-30 10:15:00,16.5,16.59,16.49,16.54,451400.0,14.3802,14.4586,14.3714,14.415,451400.0
2012-05-30 10:20:00,16.53,16.64,16.48,16.61,251300.0,14.4063,14.5022,14.3627,14.476,251300.0
2012-05-30 10:25:00,16.61,16.65,16.56,16.58,190900.0,14.476,14.5109,14.4324,14.4499,190900.0
2012-05-30 10:30:00,16.58,16.58,16.51,16.55,96300.0,14.4499,14.4499,14.3889,14.4237,96300.0
2012-05-30 10:35:00,16.55,16.55,16.44,16.44,165700.0,14.4237,14.4237,14.3279,14.3279,165700.0
2012-05-30 10:40:00,16.44,16.51,16.42,16.49,125400.0,14.3279,14.3889,14.3104,14.3714,125400.0
2012-05-30 10:45:00,16.49,16.59,16.48,16.57,153600.0,14.3714,14.4586,14.3627,14.4412,153600.0
2012-05-30 10:50:00,16.57,16.61,16.57,16.58,119400.0,14.4412,14.476,14.4412,14.4499,119400.0
2012-05-30 10:55:00,16.59,16.64,16.59,16.63,63700.0,14.4586,14.5022,14.4586,14.4934,63700.0
2012-05-30 11:00:00,16.64,16.64,16.56,16.62,49900.0,14.5022,14.5022,14.4324,14.4847,49900.0
2012-05-30 11:05:00,16.62,16.65,16.6,16.62,62500.0,14.4847,14.5109,14.4673,14.4847,62500.0
2012-05-30 11:10:00,16.62,16.69,16.62,16.68,41900.0,14.4847,14.5457,14.4847,14.537,41900.0
2012-05-30 11:15:00,16.68,16.68,16.63,16.64,36300.0,14.537,14.537,14.4934,14.5022,36300.0
2012-05-30 11:20:00,16.64,16.67,16.6,16.67,52700.0,14.5022,14.5283,14.4673,14.5283,52700.0
2012-05-30 11:25:00,16.67,16.72,16.66,16.72,44000.0,14.5283,14.5719,14.5196,14.5719,44000.0
2012-05-30 11:30:00,16.72,16.73,16.65,16.65,28600.0,14.5719,14.5806,14.5109,14.5109,28600.0
2012-05-30 11:35:00,16.66,16.71,16.66,16.71,59800.0,14.5196,14.5632,14.5196,14.5632,59800.0
2012-05-30 11:40:00,16.71,16.73,16.7,16.71,68500.0,14.5632,14.5806,14.5545,14.5632,68500.0
2012-05-30 11:45:00,16.71,16.71,16.65,16.66,53400.0,14.5632,14.5632,14.5109,14.5196,53400.0
2012-05-30 11:50:00,16.66,16.7,16.66,16.68,34500.0,14.5196,14.5545,14.5196,14.537,34500.0
2012-05-30 11:55:00,16.68,16.7,16.68,16.68,26200.0,14.537,14.5545,14.537,14.537,26200.0
2012-05-30 12:00:00,16.68,16.7,16.59,16.61,63400.0,14.537,14.5545,14.4586,14.476,63400.0
2012-05-30 12:05:00,16.61,16.67,16.61,16.65,42600.0,14.476,14.5283,14.476,14.5109,42600.0
2012-05-30 12:10:00,16.66,16.66,16.64,16.64,20000.0,14.5196,14.5196,14.5022,14.5022,20000.0
2012-05-30 12:15:00,16.64,16.65,16.62,16.63,33500.0,14.5022,14.5109,14.4847,14.4934,33500.0
2012-05-30 12:20:00,16.62,16.63,16.62,16.63,17900.0,14.4847,14.4934,14.4847,14.4934,17900.0
2012-05-30 12:25:00,16.63,16.64,16.58,16.62,76900.0,14.4934,14.5022,14.4499,14.4847,76900.0
2012-05-30 12:30:00,16.62,16.66,16.61,16.66,18300.0,14.4847,14.5196,14.476,14.5196,18300.0
2012-05-30 12:35:00,16.66,16.66,16.63,16.64,67400.0,14.5196,14.5196,14.4934,14.5022,67400.0
2012-05-30 12:40:00,16.64,16.64,16.61,16.64,37700.0,14.5022,14.5022,14.476,14.5022,37700.0
2012-05-30 12:45:00,16.64,16.66,16.63,16.64,22000.0,14.5022,14.5196,14.4934,14.5022,22000.0
2012-05-30 12:50:00,16.64,16.66,16.63,16.64,87700.0,14.5022,14.5196,14.4934,14.5022,87700.0
2012-05-30 12:55:00,16.63,16.64,16.62,16.64,17500.0,14.4934,14.5022,14.4847,14.5022,17500.0
2012-05-30 13:00:00,16.64,16.64,16.59,16.59,91200.0,14.5022,14.5022,14.4586,14.4586,91200.0
2012-05-30 13:05:00,16.59,16.63,16.57,16.57,82000.0,14.4586,14.4934,14.4412,14.4412,82000.0
2012-05-30 13:10:00,16.57,16.59,16.53,16.53,50800.0,14.4412,14.4586,14.4063,14.4063,50800.0
2012-05-30 13:15:00,16.53,16.57,16.52,16.56,44300.0,14.4063,14.4412,14.3976,14.4324,44300.0
2012-05-30 13:20:00,16.57,16.59,16.56,16.58,25600.0,14.4412,14.4586,14.4324,14.4499,25600.0
2012-05-30 13:25:00,16.58,16.59,16.56,16.57,25600.0,14.4499,14.4586,14.4324,14.4412,25600.0
2012-05-30 13:30:00,16.57,16.62,16.56,16.61,97400.0,14.4412,14.4847,14.4324,14.476,97400.0
2012-05-30 13:35:00,16.6,16.65,16.6,16.63,47900.0,14.4673,14.5109,14.4673,14.4934,47900.0
2012-05-30 13:40:00,16.63,16.65,16.63,16.64,40200.0,14.4934,14.5109,14.4934,14.5022,40200.0
2012-05-30 13:45:00,16.64,16.65,16.63,16.65,25200.0,14.5022,14.5109,14.4934,14.5109,25200.0
2012-05-30 13:50:00,16.64,16.68,16.63,16.67,80900.0,14.5022,14.537,14.4934,14.5283,80900.0
2012-05-30 13:55:00,16.68,16.68,16.63,16.64,36200.0,14.537,14.537,14.4934,14.5022,36200.0
2012-05-30 14:00:00,16.64,16.69,16.64,16.66,57700.0,14.5022,14.5457,14.5022,14.5196,57700.0
2012-05-30 14:05:00,16.67,16.69,16.66,16.68,27200.0,14.5283,14.5457,14.5196,14.537,27200.0
2012-05-30 14:10:00,16.67,16.68,16.67,16.68,11300.0,14.5283,14.537,14.5283,14.537,11300.0
2012-05-30 14:15:00,16.67,16.7,16.67,16.7,45500.0,14.5283,14.5545,14.5283,14.5545,45500.0
2012-05-30 14:20:00,16.7,16.72,16.68,16.7,34100.0,14.5545,14.5719,14.537,14.5545,34100.0
2012-05-30 14:25:00,16.71,16.72,16.67,16.7,31100.0,14.5632,14.5719,14.5283,14.5545,31100.0
2012-05-30 14:30:00,16.7,16.72,16.68,16.71,46700.0,14.5545,14.5719,14.537,14.5632,46700.0
2012-05-30 14:35:00,16.71,16.73,16.7,16.7,43400.0,14.5632,14.5806,14.5545,14.5545,43400.0
2012-05-30 14:40:00,16.7,16.71,16.69,16.69,51300.0,14.5545,14.5632,14.5457,14.5457,51300.0
2012-05-30 14:45:00,16.7,16.71,16.66,16.67,45100.0,14.5545,14.5632,14.5196,14.5283,45100.0
2012-05-30 14:50:00,16.68,16.68,16.63,16.65,66200.0,14.537,14.537,14.4934,14.5109,66200.0
2012-05-30 14:55:00,16.66,16.66,16.64,16.64,19800.0,14.5196,14.5196,14.5022,14.5022,19800.0
2012-05-30 15:00:00,16.65,16.68,16.63,16.63,35200.0,14.5109,14.537,14.4934,14.4934,35200.0
2012-05-30 15:05:00,16.64,16.64,16.6,16.62,49100.0,14.5022,14.5022,14.4673,14.4847,49100.0
2012-05-30 15:10:00,16.62,16.62,16.57,16.6,88600.0,14.4847,14.4847,14.4412,14.4673,88600.0
2012-05-30 15:15:00,16.6,16.63,16.56,16.63,55300.0,14.4673,14.4934,14.4324,14.4934,55300.0
2012-05-30 15:20:00,16.62,16.66,16.61,16.66,63400.0,14.4847,14.5196,14.476,14.5196,63400.0
2012-05-30 15:25:00,16.66,16.69,16.64,16.68,88500.0,14.5196,14.5457,14.5022,14.537,88500.0
2012-05-30 15:30:00,16.67,16.68,16.62,16.63,62500.0,14.5283,14.537,14.4847,14.4934,62500.0
2012-05-30 15:35:00,16.63,16.65,16.62,16.65,54400.0,14.4934,14.5109,14.4847,14.5109,54400.0
2012-05-30 15:40:00,16.64,16.66,16.62,16.63,99100.0,14.5022,14.5196,14.4847,14.4934,99100.0
2012-05-30 15:45:00,16.64,16.67,16.62,16.67,93000.0,14.5022,14.5283,14.4847,14.5283,93000.0
2012-05-30 15:50:00,16.67,16.7,16.64,16.65,169900.0,14.5283,14.5545,14.5022,14.5109,169900.0
2012-05-30 15:55:00,16.65,16.67,16.62,16.62,236600.0,14.5109,14.5283,14.4847,14.4847,236600.0
2012-05-31 09:30:00,16.62,16.74,16.53,16.53,106600.0,14.4847,14.5893,14.4063,14.4063,106600.0
2012-05-31 09:35:00,16.52,16.65,16.35,16.35,63400.0,14.3976,14.5109,14.2494,14.2494,63400.0
2012-05-31 09:40:00,16.38,16.49,16.2,16.28,153700.0,14.2756,14.3714,14.1187,14.1884,153700.0
2012-05-31 09:45:00,16.28,16.32,16.23,16.24,54500.0,14.1884,14.2233,14.1448,14.1536,54500.0
2012-05-31 09:50:00,16.23,16.28,16.17,16.19,81700.0,14.1448,14.1884,14.0925,14.11,81700.0
2012-05-31 09:55:00,16.2,16.23,16.15,16.19,88800.0,14.1187,14.1448,14.0751,14.11,88800.0
2012-05-31 10:00:00,16.18,16.26,16.18,16.19,108700.0,14.1013,14.171,14.1013,14.11,108700.0
2012-05-31 10:05:00,16.19,16.24,16.19,16.22,54200.0,14.11,14.1536,14.11,14.1361,54200.0
2012-05-31 10:10:00,16.21,16.22,16.19,16.22,33500.0,14.1274,14.1361,14.11,14.1361,33500.0
2012-05-31 10:15:00,16.21,16.27,16.2,16.25,46300.0,14.1274,14.1797,14.1187,14.1623,46300.0
2012-05-31 10:20:00,16.25,16.33,16.24,16.29,89500.0,14.1623,14.232,14.1536,14.1971,89500.0
2012-05-31 10:25:00,16.29,16.29,16.25,16.29,27100.0,14.1971,14.1971,14.1623,14.1971,27100.0
2012-05-31 10:30:00,16.28,16.31,16.26,16.31,35000.0,14.1884,14.2146,14.171,14.2146,35000.0
2012-05-31 10:35:00,16.31,16.34,16.3,16.3,108800.0,14.2146,14.2407,14.2058,14.2058,108800.0
2012-05-31 10:40:00,16.3,16.3,16.24,16.25,124700.0,14.2058,14.2058,14.1536,14.1623,124700.0
2012-05-31 10:45:00,16.25,16.26,16.2,16.21,68000.0,14.1623,14.171,14.1187,14.1274,68000.0
2012-05-31 10:50:00,16.2,16.23,16.15,16.15,189000.0,14.1187,14.1448,14.0751,14.0751,189000.0
2012-05-31 10:55:00,16.15,16.18,16.15,16.16,128300.0,14.0751,14.1013,14.0751,14.0838,128300.0
2012-05-31 11:00:00,16.15,16.18,16.08,16.1,179100.0,14.0751,14.1013,14.0141,14.0315,179100.0
2012-05-31 11:05:00,16.11,16.11,16.05,16.05,88400.0,14.0403,14.0403,13.988,13.988,88400.0
2012-05-31 11:10:00,16.05,16.06,16.03,16.03,46700.0,13.988,13.9967,13.9705,13.9705,46700.0
2012-05-31 11:15:00,16.04,16.07,16.03,16.05,78900.0,13.9792,14.0054,13.9705,13.988,78900.0
2012-05-31 11:20:00,16.05,16.07,16.04,16.07,40400.0,13.988,14.0054,13.9792,14.0054,40400.0
2012-05-31 11:25:00,16.07,16.09,16.06,16.08,39400.0,14.0054,14.0228,13.9967,14.0141,39400.0
2012-05-31 11:30:00,16.08,16.15,16.07,16.15,103800.0,14.0141,14.0751,14.0054,14.0751,103800.0
2012-05-31 11:35:00,16.15,16.16,16.13,16.14,36900.0,14.0751,14.0838,14.0577,14.0664,36900.0
2012-05-31 11:40:00,16.14,16.15,16.12,16.15,56800.0,14.0664,14.0751,14.049,14.0751,56800.0
2012-05-31 11:45:00,16.14,16.16,16.13,16.13,56000.0,14.0664,14.0838,14.0577,14.0577,56000.0
2012-05-31 11:50:00,16.13,16.16,16.12,16.15,42900.0,14.0577,14.0838,14.049,14.0751,42900.0
2012-05-31 11:55:00,16.15,16.18,16.14,16.14,55800.0,14.0751,14.1013,14.0664,14.0664,55800.0
2012-05-31 12:00:00,16.14,16.18,16.13,16.16,40600.0,14.0664,14.1013,14.0577,14.0838,40600.0
2012-05-31 12:05:00,16.16,16.22,16.16,16.21,12800.0,14.0838,14.1361,14.0838,14.1274,12800.0
2012-05-31 12:10:00,16.22,16.27,16.2,16.27,32700.0,14.1361,14.1797,14.1187,14.1797,32700.0
2012-05-31 12:15:00,16.27,16.28,16.21,16.21,80400.0,14.1797,14.1884,14.1274,14.1274,80400.0
2012-05-31 12:20:00,16.21,16.26,16.19,16.24,124200.0,14.1274,14.171,14.11,14.1536,124200.0
2012-05-31 12:25:00,16.24,16.29,16.24,16.25,91900.0,14.1536,14.1971,14.1536,14.1623,91900.0
2012-05-31 12:30:00,16.25,16.28,16.24,16.24,54000.0,14.1623,14.1884,14.1536,14.1536,54000.0
2012-05-31 12:35:00,16.25,16.25,16.2,16.2,54600.0,14.1623,14.1623,14.1187,14.1187,54600.0
2012-05-31 12:40:00,16.21,16.25,16.19,16.24,46400.0,14.1274,14.1623,14.11,14.1536,46400.0
2012-05-31 12:45:00,16.24,16.3,16.23,16.29,60500.0,14.1536,14.2058,14.1448,14.1971,60500.0
2012-05-31 12:50:00,16.3,16.34,16.29,16.34,166200.0,14.2058,14.2407,14.1971,14.2407,166200.0
2012-05-31 12:55:00,16.34,16.34,16.29,16.3,123200.0,14.2407,14.2407,14.1971,14.2058,123200.0
2012-05-31 13:00:00,16.29,16.34,16.29,16.34,98100.0,14.1971,14.2407,14.1971,14.2407,98100.0
2012-05-31 13:05:00,16.34,16.4,16.33,16.39,113600.0,14.2407,14.293,14.232,14.2843,113600.0
2012-05-31 13:10:00,16.38,16.4,16.38,16.38,30900.0,14.2756,14.293,14.2756,14.2756,30900.0
2012-05-31 13:15:00,16.39,16.4,16.38,16.39,78900.0,14.2843,14.293,14.2756,14.2843,78900.0
2012-05-31 13:20:00,16.4,16.4,16.39,16.39,30500.0,14.293,14.293,14.2843,14.2843,30500.0
2012-05-31 13:25:00,16.4,16.44,16.39,16.44,138400.0,14.293,14.3279,14.2843,14.3279,138400.0
2012-05-31 13:30:00,16.44,16.49,16.43,16.47,104800.0,14.3279,14.3714,14.3191,14.354,104800.0
2012-05-31 13:35:00,16.47,16.47,16.41,16.41,94400.0,14.354,14.354,14.3017,14.3017,94400.0
2012-05-31 13:40:00,16.41,16.42,16.35,16.39,78100.0,14.3017,14.3104,14.2494,14.2843,78100.0
2012-05-31 13:45:00,16.39,16.4,16.37,16.38,54000.0,14.2843,14.293,14.2669,14.2756,54000.0
2012-05-31 13:50:00,16.38,16.38,16.33,16.33,77500.0,14.2756,14.2756,14.232,14.232,77500.0
2012-05-31 13:55:00,16.34,16.36,16.33,16.35,36500.0,14.2407,14.2581,14.232,14.2494,36500.0
2012-05-31 14:00:00,16.36,16.39,16.34,16.38,124000.0,14.2581,14.2843,14.2407,14.2756,124000.0
2012-05-31 14:05:00,16.39,16.41,16.39,16.41,52100.0,14.2843,14.3017,14.2843,14.3017,52100.0
2012-05-31 14:10:00,16.4,16.44,16.4,16.41,45600.0,14.293,14.3279,14.293,14.3017,45600.0
2012-05-31 14:15:00,16.41,16.44,16.4,16.43,36100.0,14.3017,14.3279,14.293,14.3191,36100.0
2012-05-31 14:20:00,16.42,16.42,16.38,16.4,62900.0,14.3104,14.3104,14.2756,14.293,62900.0
2012-05-31 14:25:00,16.4,16.48,16.4,16.43,102500.0,14.293,14.3627,14.293,14.3191,102500.0
2012-05-31 14:30:00,16.43,16.48,16.41,16.47,71600.0,14.3191,14.3627,14.3017,14.354,71600.0
2012-05-31 14:35:00,16.47,16.5,16.47,16.5,153000.0,14.354,14.3802,14.354,14.3802,153000.0
2012-05-31 14:40:00,16.49,16.53,16.49,16.49,76400.0,14.3714,14.4063,14.3714,14.3714,76400.0
2012-05-31 14:45:00,16.49,16.5,16.46,16.48,33200.0,14.3714,14.3802,14.3453,14.3627,33200.0
2012-05-31 14:50:00,16.48,16.48,16.46,16.46,19400.0,14.3627,14.3627,14.3453,14.3453,19400.0
2012-05-31 14:55:00,16.46,16.49,16.45,16.48,68900.0,14.3453,14.3714,14.3366,14.3627,68900.0
2012-05-31 15:00:00,16.48,16.49,16.44,16.44,47700.0,14.3627,14.3714,14.3279,14.3279,47700.0
2012-05-31 15:05:00,16.44,16.46,16.44,16.45,81800.0,14.3279,14.3453,14.3279,14.3366,81800.0
2012-05-31 15:10:00,16.45,16.51,16.45,16.5,316500.0,14.3366,14.3889,14.3366,14.3802,316500.0
2012-05-31 15:15:00,16.5,16.5,16.49,16.49,101600.0,14.3802,14.3802,14.3714,14.3714,101600.0
2012-05-31 15:20:00,16.5,16.54,16.49,16.54,236100.0,14.3802,14.415,14.3714,14.415,236100.0
2012-05-31 15:25:00,16.54,16.6,16.52,16.6,202200.0,14.415,14.4673,14.3976,14.4673,202200.0
2012-05-31 15:30:00,16.6,16.65,16.59,16.64,282800.0,14.4673,14.5109,14.4586,14.5022,282800.0
2012-05-31 15:35:00,16.65,16.78,16.64,16.77,473800.0,14.5109,14.6242,14.5022,14.6155,473800.0
2012-05-31 15:40:00,16.77,16.8,16.72,16.73,246200.0,14.6155,14.6416,14.5719,14.5806,246200.0
2012-05-31 15:45:00,16.73,16.73,16.65,16.67,204400.0,14.5806,14.5806,14.5109,14.5283,204400.0
2012-05-31 15:50:00,16.66,16.67,16.59,16.59,219300.0,14.5196,14.5283,14.4586,14.4586,219300.0
2012-05-31 15:55:00,16.59,16.62,16.58,16.61,428100.0,14.4586,14.4847,14.4499,14.476,428100.0
2012-06-01 09:30:00,16.21,16.22,15.53,15.65,350100.0,14.1274,14.1361,13.5348,13.6394,350100.0
2012-06-01 09:35:00,15.64,15.78,15.6,15.66,276800.0,13.6306,13.7527,13.5958,13.6481,276800.0
2012-06-01 09:40:00,15.66,15.78,15.59,15.59,252400.0,13.6481,13.7527,13.5871,13.5871,252400.0
2012-06-01 09:45:00,15.59,15.59,15.48,15.49,326200.0,13.5871,13.5871,13.4912,13.4999,326200.0
2012-06-01 09:50:00,15.49,15.57,15.46,15.56,316900.0,13.4999,13.5696,13.4738,13.5609,316900.0
2012-06-01 09:55:00,15.55,15.72,15.54,15.69,169600.0,13.5522,13.7004,13.5435,13.6742,169600.0
2012-06-01 10:00:00,15.68,15.72,15.53,15.54,220600.0,13.6655,13.7004,13.5348,13.5435,220600.0
2012-06-01 10:05:00,15.54,15.54,15.39,15.42,276200.0,13.5435,13.5435,13.4128,13.4389,276200.0
2012-06-01 10:10:00,15.41,15.43,15.32,15.34,333200.0,13.4302,13.4476,13.3518,13.3692,333200.0
2012-06-01 10:15:00,15.34,15.35,15.27,15.31,196400.0,13.3692,13.3779,13.3082,13.343,196400.0
2012-06-01 10:20:00,15.29,15.33,15.27,15.29,143000.0,13.3256,13.3605,13.3082,13.3256,143000.0
2012-06-01 10:25:00,15.28,15.29,15.22,15.25,197000.0,13.3169,13.3256,13.2646,13.2907,197000.0
2012-06-01 10:30:00,15.25,15.25,15.18,15.2,408100.0,13.2907,13.2907,13.2297,13.2472,408100.0
2012-06-01 10:35:00,15.2,15.22,15.14,15.16,375100.0,13.2472,13.2646,13.1949,13.2123,375100.0
2012-06-01 10:40:00,15.15,15.26,15.15,15.21,219000.0,13.2036,13.2995,13.2036,13.2559,219000.0
2012-06-01 10:45:00,15.21,15.24,15.21,15.24,137600.0,13.2559,13.282,13.2559,13.282,137600.0
2012-06-01 10:50:00,15.24,15.25,15.21,15.25,152900.0,13.282,13.2907,13.2559,13.2907,152900.0
2012-06-01 10:55:00,15.25,15.26,15.22,15.22,204400.0,13.2907,13.2995,13.2646,13.2646,204400.0
2012-06-01 11:00:00,15.22,15.23,15.19,15.2,84900.0,13.2646,13.2733,13.2385,13.2472,84900.0
2012-06-01 11:05:00,15.2,15.2,15.09,15.09,116700.0,13.2472,13.2472,13.1513,13.1513,116700.0
2012-06-01 11:10:00,15.1,15.11,14.99,15.01,352800.0,13.16,13.1687,13.0641,13.0816,352800.0
2012-06-01 11:15:00,15.0,15.13,15.0,15.13,444200.0,13.0729,13.1862,13.0729,13.1862,444200.0
2012-06-01 11:20:00,15.14,15.19,15.14,15.17,166500.0,13.1949,13.2385,13.1949,13.221,166500.0
2012-06-01 11:25:00,15.18,15.2,15.13,15.16,71400.0,13.2297,13.2472,13.1862,13.2123,71400.0
2012-06-01 11:30:00,15.17,15.17,15.07,15.08,127500.0,13.221,13.221,13.1339,13.1426,127500.0
2012-06-01 11:35:00,15.08,15.16,15.08,15.11,78100.0,13.1426,13.2123,13.1426,13.1687,78100.0
2012-06-01 11:40:00,15.11,15.14,15.09,15.14,143100.0,13.1687,13.1949,13.1513,13.1949,143100.0
2012-06-01 11:45:00,15.14,15.14,15.08,15.1,224900.0,13.1949,13.1949,13.1426,13.16,224900.0
2012-06-01 11:50:00,15.1,15.13,15.08,15.1,95500.0,13.16,13.1862,13.1426,13.16,95500.0
2012-06-01 11:55:00,15.1,15.12,15.07,15.11,97800.0,13.16,13.1774,13.1339,13.1687,97800.0
2012-06-01 12:00:00,15.11,15.12,15.06,15.06,139700.0,13.1687,13.1774,13.1252,13.1252,139700.0
2012-06-01 12:05:00,15.06,15.08,15.06,15.07,32200.0,13.1252,13.1426,13.1252,13.1339,32200.0
2012-06-01 12:10:00,15.07,15.13,15.04,15.13,88400.0,13.1339,13.1862,13.1077,13.1862,88400.0
2012-06-01 12:15:00,15.14,15.17,15.13,15.17,60000.0,13.1949,13.221,13.1862,13.221,60000.0
2012-06-01 12:20:00,15.17,15.21,15.16,15.18,212200.0,13.221,13.2559,13.2123,13.2297,212200.0
2012-06-01 12:25:00,15.19,15.19,15.14,15.15,68700.0,13.2385,13.2385,13.1949,13.2036,68700.0
2012-06-01 12:30:00,15.15,15.16,15.09,15.09,72000.0,13.2036,13.2123,13.1513,13.1513,72000.0
2012-06-01 12:35:00,15.09,15.11,15.06,15.07,79500.0,13.1513,13.1687,13.1252,13.1339,79500.0
2012-06-01 12:40:00,15.07,15.1,15.06,15.09,81200.0,13.1339,13.16,13.1252,13.1513,81200.0
2012-06-01 12:45:00,15.09,15.1,15.08,15.1,33700.0,13.1513,13.16,13.1426,13.16,33700.0
2012-06-01 12:50:00,15.09,15.09,15.07,15.08,35400.0,13.1513,13.1513,13.1339,13.1426,35400.0
2012-06-01 12:55:00,15.08,15.09,15.06,15.07,97200.0,13.1426,13.1513,13.1252,13.1339,97200.0
2012-06-01 13:00:00,15.06,15.13,15.05,15.12,194000.0,13.1252,13.1862,13.1164,13.1774,194000.0
2012-06-01 13:05:00,15.12,15.13,15.09,15.09,45200.0,13.1774,13.1862,13.1513,13.1513,45200.0
2012-06-01 13:10:00,15.09,15.11,15.08,15.09,40400.0,13.1513,13.1687,13.1426,13.1513,40400.0
2012-06-01 13:15:00,15.1,15.1,15.06,15.06,52100.0,13.16,13.16,13.1252,13.1252,52100.0
2012-06-01 13:20:00,15.06,15.07,15.01,15.03,86400.0,13.1252,13.1339,13.0816,13.099,86400.0
2012-06-01 13:25:00,15.04,15.05,14.96,14.97,146700.0,13.1077,13.1164,13.038,13.0467,146700.0
2012-06-01 13:30:00,14.96,14.98,14.93,14.93,72900.0,13.038,13.0554,13.0119,13.0119,72900.0
2012-06-01 13:35:00,14.94,14.94,14.91,14.91,54300.0,13.0206,13.0206,12.9944,12.9944,54300.0
2012-06-01 13:40:00,14.91,15.02,14.9,15.02,382900.0,12.9944,13.0903,12.9857,13.0903,382900.0
2012-06-01 13:45:00,15.02,15.05,15.01,15.04,65600.0,13.0903,13.1164,13.0816,13.1077,65600.0
2012-06-01 13:50:00,15.05,15.05,15.0,15.01,72400.0,13.1164,13.1164,13.0729,13.0816,72400.0
2012-06-01 13:55:00,15.01,15.04,15.01,15.04,24400.0,13.0816,13.1077,13.0816,13.1077,24400.0
2012-06-01 14:00:00,15.04,15.06,14.99,15.01,134100.0,13.1077,13.1252,13.0641,13.0816,134100.0
2012-06-01 14:05:00,15.0,15.01,14.95,15.01,208500.0,13.0729,13.0816,13.0293,13.0816,208500.0
2012-06-01 14:10:00,15.0,15.01,15.0,15.0,40700.0,13.0729,13.0816,13.0729,13.0729,40700.0
2012-06-01 14:15:00,15.01,15.01,15.0,15.01,29400.0,13.0816,13.0816,13.0729,13.0816,29400.0
2012-06-01 14:20:00,15.0,15.1,15.0,15.1,230000.0,13.0729,13.16,13.0729,13.16,230000.0
2012-06-01 14:25:00,15.1,15.18,15.09,15.16,165500.0,13.16,13.2297,13.1513,13.2123,165500.0
2012-06-01 14:30:00,15.16,15.22,15.15,15.21,129500.0,13.2123,13.2646,13.2036,13.2559,129500.0
2012-06-01 14:35:00,15.21,15.26,15.2,15.23,280900.0,13.2559,13.2995,13.2472,13.2733,280900.0
2012-06-01 14:40:00,15.24,15.24,15.2,15.23,87600.0,13.282,13.282,13.2472,13.2733,87600.0
2012-06-01 14:45:00,15.23,15.26,15.23,15.25,47600.0,13.2733,13.2995,13.2733,13.2907,47600.0
2012-06-01 14:50:00,15.25,15.32,15.25,15.29,131000.0,13.2907,13.3518,13.2907,13.3256,131000.0
2012-06-01 14:55:00,15.28,15.29,15.24,15.25,115200.0,13.3169,13.3256,13.282,13.2907,115200.0
2012-06-01 15:00:00,15.25,15.26,15.24,15.25,84700.0,13.2907,13.2995,13.282,13.2907,84700.0
2012-06-01 15:05:00,15.25,15.25,15.22,15.24,130500.0,13.2907,13.2907,13.2646,13.282,130500.0
2012-06-01 15:10:00,15.24,15.29,15.24,15.27,68400.0,13.282,13.3256,13.282,13.3082,68400.0
2012-06-01 15:15:00,15.27,15.28,15.25,15.26,105900.0,13.3082,13.3169,13.2907,13.2995,105900.0
2012-06-01 15:20:00,15.25,15.26,15.23,15.24,68800.0,13.2907,13.2995,13.2733,13.282,68800.0
2012-06-01 15:25:00,15.24,15.26,15.17,15.18,288700.0,13.282,13.2995,13.221,13.2297,288700.0
2012-06-01 15:30:00,15.18,15.19,15.17,15.19,128400.0,13.2297,13.2385,13.221,13.2385,128400.0
2012-06-01 15:35:00,15.18,15.2,15.16,15.18,214300.0,13.2297,13.2472,13.2123,13.2297,214300.0
2012-06-01 15:40:00,15.18,15.19,15.17,15.18,119100.0,13.2297,13.2385,13.221,13.2297,119100.0
2012-06-01 15:45:00,15.18,15.22,15.17,15.22,195300.0,13.2297,13.2646,13.221,13.2646,195300.0
2012-06-01 15:50:00,15.21,15.22,15.2,15.22,212500.0,13.2559,13.2646,13.2472,13.2646,212500.0
2012-06-01 15:55:00,15.21,15.22,15.2,15.21,299000.0,13.2559,13.2646,13.2472,13.2559,299000.0
2012-06-04 09:30:00,15.16,15.21,15.09,15.2,159600.0,13.2123,13.2559,13.1513,13.2472,159600.0
2012-06-04 09:35:00,15.2,15.25,15.16,15.23,83200.0,13.2472,13.2907,13.2123,13.2733,83200.0
2012-06-04 09:40:00,15.23,15.24,15.08,15.09,141700.0,13.2733,13.282,13.1426,13.1513,141700.0
2012-06-04 09:45:00,15.09,15.09,15.05,15.06,47200.0,13.1513,13.1513,13.1164,13.1252,47200.0
2012-06-04 09:50:00,15.06,15.06,14.99,14.99,120500.0,13.1252,13.1252,13.0641,13.0641,120500.0
2012-06-04 09:55:00,14.99,15.0,14.97,14.97,120600.0,13.0641,13.0729,13.0467,13.0467,120600.0
2012-06-04 10:00:00,14.97,14.97,14.79,14.8,271500.0,13.0467,13.0467,12.8898,12.8986,271500.0
2012-06-04 10:05:00,14.8,14.8,14.73,14.73,420900.0,12.8986,12.8986,12.8376,12.8376,420900.0
2012-06-04 10:10:00,14.74,14.83,14.69,14.83,392000.0,12.8463,12.9247,12.8027,12.9247,392000.0
2012-06-04 10:15:00,14.83,14.84,14.74,14.82,279400.0,12.9247,12.9334,12.8463,12.916,279400.0
2012-06-04 10:20:00,14.82,14.92,14.81,14.91,132900.0,12.916,13.0031,12.9073,12.9944,132900.0
2012-06-04 10:25:00,14.92,14.93,14.82,14.84,207600.0,13.0031,13.0119,12.916,12.9334,207600.0
2012-06-04 10:30:00,14.84,14.88,14.84,14.86,173600.0,12.9334,12.9683,12.9334,12.9509,173600.0
2012-06-04 10:35:00,14.86,14.88,14.83,14.87,105400.0,12.9509,12.9683,12.9247,12.9596,105400.0
2012-06-04 10:40:00,14.87,14.92,14.87,14.9,354600.0,12.9596,13.0031,12.9596,12.9857,354600.0
2012-06-04 10:45:00,14.9,14.9,14.85,14.86,114000.0,12.9857,12.9857,12.9421,12.9509,114000.0
2012-06-04 10:50:00,14.85,14.89,14.85,14.88,112400.0,12.9421,12.977,12.9421,12.9683,112400.0
2012-06-04 10:55:00,14.88,14.97,14.86,14.94,324600.0,12.9683,13.0467,12.9509,13.0206,324600.0
2012-06-04 11:00:00,14.93,14.96,14.93,14.93,59400.0,13.0119,13.038,13.0119,13.0119,59400.0
2012-06-04 11:05:00,14.94,14.95,14.92,14.93,113900.0,13.0206,13.0293,13.0031,13.0119,113900.0
2012-06-04 11:10:00,14.93,14.94,14.91,14.92,150000.0,13.0119,13.0206,12.9944,13.0031,150000.0
2012-06-04 11:15:00,14.92,14.94,14.91,14.91,71000.0,13.0031,13.0206,12.9944,12.9944,71000.0
2012-06-04 11:20:00,14.9,14.91,14.9,14.9,11700.0,12.9857,12.9944,12.9857,12.9857,11700.0
2012-06-04 11:25:00,14.9,14.91,14.87,14.88,144600.0,12.9857,12.9944,12.9596,12.9683,144600.0
2012-06-04 11:30:00,14.87,14.91,14.87,14.89,40000.0,12.9596,12.9944,12.9596,12.977,40000.0
2012-06-04 11:35:00,14.89,14.89,14.87,14.89,41600.0,12.977,12.977,12.9596,12.977,41600.0
2012-06-04 11:40:00,14.88,14.89,14.88,14.89,62000.0,12.9683,12.977,12.9683,12.977,62000.0
2012-06-04 11:45:00,14.88,14.93,14.88,14.9,106700.0,12.9683,13.0119,12.9683,12.9857,106700.0
2012-06-04 11:50:00,14.91,14.91,14.89,14.89,17400.0,12.9944,12.9944,12.977,12.977,17400.0
2012-06-04 11:55:00,14.89,14.91,14.89,14.9,90400.0,12.977,12.9944,12.977,12.9857,90400.0
2012-06-04 12:00:00,14.9,14.91,14.88,14.91,61000.0,12.9857,12.9944,12.9683,12.9944,61000.0
2012-06-04 12:05:00,14.91,14.91,14.9,14.9,12500.0,12.9944,12.9944,12.9857,12.9857,12500.0
2012-06-04 12:10:00,14.9,14.91,14.87,14.88,26500.0,12.9857,12.9944,12.9596,12.9683,26500.0
2012-06-04 12:15:00,14.87,14.88,14.79,14.79,33000.0,12.9596,12.9683,12.8898,12.8898,33000.0
2012-06-04 12:20:00,14.8,14.8,14.78,14.79,10900.0,12.8986,12.8986,12.8811,12.8898,10900.0
2012-06-04 12:25:00,14.78,14.79,14.75,14.76,20700.0,12.8811,12.8898,12.855,12.8637,20700.0
2012-06-04 12:30:00,14.76,14.76,14.72,14.73,61500.0,12.8637,12.8637,12.8288,12.8376,61500.0
2012-06-04 12:35:00,14.73,14.74,14.71,14.72,42000.0,12.8376,12.8463,12.8201,12.8288,42000.0
2012-06-04 12:40:00,14.72,14.73,14.69,14.73,63600.0,12.8288,12.8376,12.8027,12.8376,63600.0
2012-06-04 12:45:00,14.73,14.75,14.71,14.72,78300.0,12.8376,12.855,12.8201,12.8288,78300.0
2012-06-04 12:50:00,14.71,14.72,14.7,14.71,18600.0,12.8201,12.8288,12.8114,12.8201,18600.0
2012-06-04 12:55:00,14.71,14.71,14.7,14.7,24700.0,12.8201,12.8201,12.8114,12.8114,24700.0
2012-06-04 13:00:00,14.69,14.72,14.67,14.7,144200.0,12.8027,12.8288,12.7853,12.8114,144200.0
2012-06-04 13:05:00,14.7,14.7,14.66,14.67,32800.0,12.8114,12.8114,12.7765,12.7853,32800.0
2012-06-04 13:10:00,14.67,14.67,14.65,14.67,64500.0,12.7853,12.7853,12.7678,12.7853,64500.0
2012-06-04 13:15:00,14.67,14.67,14.62,14.63,82600.0,12.7853,12.7853,12.7417,12.7504,82600.0
2012-06-04 13:20:00,14.63,14.63,14.6,14.6,63700.0,12.7504,12.7504,12.7243,12.7243,63700.0
2012-06-04 13:25:00,14.61,14.62,14.6,14.62,25100.0,12.733,12.7417,12.7243,12.7417,25100.0
2012-06-04 13:30:00,14.62,14.66,14.61,14.64,77600.0,12.7417,12.7765,12.733,12.7591,77600.0
2012-06-04 13:35:00,14.63,14.67,14.63,14.66,201800.0,12.7504,12.7853,12.7504,12.7765,201800.0
2012-06-04 13:40:00,14.66,14.67,14.64,14.64,50700.0,12.7765,12.7853,12.7591,12.7591,50700.0
2012-06-04 13:45:00,14.65,14.65,14.55,14.56,85100.0,12.7678,12.7678,12.6807,12.6894,85100.0
2012-06-04 13:50:00,14.56,14.58,14.53,14.53,120100.0,12.6894,12.7068,12.6632,12.6632,120100.0
2012-06-04 13:55:00,14.54,14.54,14.51,14.52,94900.0,12.672,12.672,12.6458,12.6545,94900.0
2012-06-04 14:00:00,14.52,14.54,14.49,14.54,161200.0,12.6545,12.672,12.6284,12.672,161200.0
2012-06-04 14:05:00,14.54,14.54,14.49,14.5,65700.0,12.672,12.672,12.6284,12.6371,65700.0
2012-06-04 14:10:00,14.5,14.5,14.46,14.46,136400.0,12.6371,12.6371,12.6022,12.6022,136400.0
2012-06-04 14:15:00,14.46,14.5,14.46,14.5,219500.0,12.6022,12.6371,12.6022,12.6371,219500.0
2012-06-04 14:20:00,14.5,14.51,14.48,14.48,277700.0,12.6371,12.6458,12.6197,12.6197,277700.0
2012-06-04 14:25:00,14.49,14.53,14.48,14.53,298400.0,12.6284,12.6632,12.6197,12.6632,298400.0
2012-06-04 14:30:00,14.52,14.57,14.51,14.54,250400.0,12.6545,12.6981,12.6458,12.672,250400.0
2012-06-04 14:35:00,14.54,14.61,14.54,14.6,248700.0,12.672,12.733,12.672,12.7243,248700.0
2012-06-04 14:40:00,14.59,14.62,14.59,14.61,131400.0,12.7155,12.7417,12.7155,12.733,131400.0
2012-06-04 14:45:00,14.62,14.63,14.59,14.59,613500.0,12.7417,12.7504,12.7155,12.7155,613500.0
2012-06-04 14:50:00,14.6,14.6,14.57,14.59,128100.0,12.7243,12.7243,12.6981,12.7155,128100.0
2012-06-04 14:55:00,14.59,14.59,14.55,14.57,122300.0,12.7155,12.7155,12.6807,12.6981,122300.0
2012-06-04 15:00:00,14.57,14.57,14.53,14.54,226900.0,12.6981,12.6981,12.6632,12.672,226900.0
2012-06-04 15:05:00,14.55,14.56,14.53,14.54,67700.0,12.6807,12.6894,12.6632,12.672,67700.0
2012-06-04 15:10:00,14.53,14.54,14.49,14.49,122100.0,12.6632,12.672,12.6284,12.6284,122100.0
2012-06-04 15:15:00,14.5,14.5,14.43,14.46,297000.0,12.6371,12.6371,12.5761,12.6022,297000.0
2012-06-04 15:20:00,14.46,14.47,14.44,14.45,108100.0,12.6022,12.611,12.5848,12.5935,108100.0
2012-06-04 15:25:00,14.44,14.5,14.44,14.49,147700.0,12.5848,12.6371,12.5848,12.6284,147700.0
2012-06-04 15:30:00,14.48,14.49,14.41,14.42,208600.0,12.6197,12.6284,12.5587,12.5674,208600.0
2012-06-04 15:35:00,14.42,14.43,14.37,14.38,124800.0,12.5674,12.5761,12.5238,12.5325,124800.0
2012-06-04 15:40:00,14.37,14.43,14.37,14.43,271900.0,12.5238,12.5761,12.5238,12.5761,271900.0
2012-06-04 15:45:00,14.43,14.48,14.43,14.48,210600.0,12.5761,12.6197,12.5761,12.6197,210600.0
2012-06-04 15:50:00,14.48,14.48,14.46,14.47,220300.0,12.6197,12.6197,12.6022,12.611,220300.0
2012-06-04 15:55:00,14.46,14.48,14.46,14.47,311200.0,12.6022,12.6197,12.6022,12.611,311200.0
2012-06-05 09:30:00,14.37,14.78,14.37,14.71,150600.0,12.5238,12.8811,12.5238,12.8201,150600.0
2012-06-05 09:35:00,14.71,14.83,14.66,14.74,129400.0,12.8201,12.9247,12.7765,12.8463,129400.0
2012-06-05 09:40:00,14.76,14.77,14.65,14.73,130700.0,12.8637,12.8724,12.7678,12.8376,130700.0
2012-06-05 09:45:00,14.73,14.88,14.71,14.87,248600.0,12.8376,12.9683,12.8201,12.9596,248600.0
2012-06-05 09:50:00,14.87,14.96,14.85,14.96,454800.0,12.9596,13.038,12.9421,13.038,454800.0
2012-06-05 09:55:00,14.96,15.06,14.95,15.02,179700.0,13.038,13.1252,13.0293,13.0903,179700.0
2012-06-05 10:00:00,15.01,15.12,15.0,15.11,162800.0,13.0816,13.1774,13.0729,13.1687,162800.0
2012-06-05 10:05:00,15.12,15.17,15.1,15.13,215000.0,13.1774,13.221,13.16,13.1862,215000.0
2012-06-05 10:10:00,15.13,15.13,15.0,15.0,236300.0,13.1862,13.1862,13.0729,13.0729,236300.0
2012-06-05 10:15:00,15.0,15.04,14.97,15.01,154500.0,13.0729,13.1077,13.0467,13.0816,154500.0
2012-06-05 10:20:00,15.01,15.13,15.0,15.11,185400.0,13.0816,13.1862,13.0729,13.1687,185400.0
2012-06-05 10:25:00,15.1,15.14,15.07,15.09,73700.0,13.16,13.1949,13.1339,13.1513,73700.0
2012-06-05 10:30:00,15.09,15.09,15.03,15.04,119600.0,13.1513,13.1513,13.099,13.1077,119600.0
2012-06-05 10:35:00,15.03,15.04,14.98,15.0,154700.0,13.099,13.1077,13.0554,13.0729,154700.0
2012-06-05 10:40:00,15.0,15.01,14.96,14.97,184100.0,13.0729,13.0816,13.038,13.0467,184100.0
2012-06-05 10:45:00,14.97,14.99,14.95,14.96,97400.0,13.0467,13.0641,13.0293,13.038,97400.0
2012-06-05 10:50:00,14.97,14.99,14.95,14.96,128200.0,13.0467,13.0641,13.0293,13.038,128200.0
2012-06-05 10:55:00,14.96,14.98,14.92,14.98,188100.0,13.038,13.0554,13.0031,13.0554,188100.0
2012-06-05 11:00:00,14.97,14.98,14.95,14.98,42300.0,13.0467,13.0554,13.0293,13.0554,42300.0
2012-06-05 11:05:00,14.98,15.01,14.97,14.99,124400.0,13.0554,13.0816,13.0467,13.0641,124400.0
2012-06-05 11:10:00,14.99,15.0,14.99,14.99,57000.0,13.0641,13.0729,13.0641,13.0641,57000.0
2012-06-05 11:15:00,15.0,15.02,14.97,15.02,224100.0,13.0729,13.0903,13.0467,13.0903,224100.0
2012-06-05 11:20:00,15.02,15.04,15.0,15.0,130600.0,13.0903,13.1077,13.0729,13.0729,130600.0
2012-06-05 11:25:00,15.01,15.03,14.97,14.98,98500.0,13.0816,13.099,13.0467,13.0554,98500.0
2012-06-05 11:30:00,14.97,15.0,14.97,14.98,103400.0,13.0467,13.0729,13.0467,13.0554,103400.0
2012-06-05 11:35:00,14.98,15.0,14.92,14.96,78000.0,13.0554,13.0729,13.0031,13.038,78000.0
2012-06-05 11:40:00,14.96,14.97,14.94,14.95,41900.0,13.038,13.0467,13.0206,13.0293,41900.0
2012-06-05 11:45:00,14.95,14.96,14.9,14.91,66900.0,13.0293,13.038,12.9857,12.9944,66900.0
2012-06-05 11:50:00,14.9,14.91,14.79,14.8,223700.0,12.9857,12.9944,12.8898,12.8986,223700.0
2012-06-05 11:55:00,14.79,14.79,14.73,14.74,108500.0,12.8898,12.8898,12.8376,12.8463,108500.0
2012-06-05 12:00:00,14.74,14.8,14.73,14.78,97600.0,12.8463,12.8986,12.8376,12.8811,97600.0
2012-06-05 12:05:00,14.78,14.82,14.78,14.79,111200.0,12.8811,12.916,12.8811,12.8898,111200.0
2012-06-05 12:10:00,14.79,14.83,14.79,14.82,20400.0,12.8898,12.9247,12.8898,12.916,20400.0
2012-06-05 12:15:00,14.82,14.85,14.81,14.84,54400.0,12.916,12.9421,12.9073,12.9334,54400.0
2012-06-05 12:20:00,14.85,14.85,14.77,14.78,44900.0,12.9421,12.9421,12.8724,12.8811,44900.0
2012-06-05 12:25:00,14.78,14.78,14.75,14.76,51500.0,12.8811,12.8811,12.855,12.8637,51500.0
2012-06-05 12:30:00,14.76,14.84,14.76,14.83,96000.0,12.8637,12.9334,12.8637,12.9247,96000.0
2012-06-05 12:35:00,14.83,14.84,14.8,14.82,73900.0,12.9247,12.9334,12.8986,12.916,73900.0
2012-06-05 12:40:00,14.82,14.83,14.82,14.83,34300.0,12.916,12.9247,12.916,12.9247,34300.0
2012-06-05 12:45:00,14.83,14.84,14.79,14.8,74500.0,12.9247,12.9334,12.8898,12.8986,74500.0
2012-06-05 12:50:00,14.8,14.85,14.78,14.82,86100.0,12.8986,12.9421,12.8811,12.916,86100.0
2012-06-05 12:55:00,14.82,14.86,14.81,14.82,72100.0,12.916,12.9509,12.9073,12.916,72100.0
2012-06-05 13:00:00,14.83,14.83,14.8,14.8,36500.0,12.9247,12.9247,12.8986,12.8986,36500.0
2012-06-05 13:05:00,14.8,14.81,14.79,14.79,39100.0,12.8986,12.9073,12.8898,12.8898,39100.0
2012-06-05 13:10:00,14.79,14.79,14.77,14.77,30800.0,12.8898,12.8898,12.8724,12.8724,30800.0
2012-06-05 13:15:00,14.78,14.78,14.75,14.76,85900.0,12.8811,12.8811,12.855,12.8637,85900.0
2012-06-05 13:20:00,14.75,14.82,14.75,14.81,52300.0,12.855,12.916,12.855,12.9073,52300.0
2012-06-05 13:25:00,14.8,14.84,14.8,14.84,31100.0,12.8986,12.9334,12.8986,12.9334,31100.0
2012-06-05 13:30:00,14.84,14.87,14.83,14.83,64100.0,12.9334,12.9596,12.9247,12.9247,64100.0
2012-06-05 13:35:00,14.84,14.84,14.83,14.84,22400.0,12.9334,12.9334,12.9247,12.9334,22400.0
2012-06-05 13:40:00,14.84,14.85,14.82,14.83,148400.0,12.9334,12.9421,12.916,12.9247,148400.0
2012-06-05 13:45:00,14.83,14.85,14.82,14.85,92700.0,12.9247,12.9421,12.916,12.9421,92700.0
2012-06-05 13:50:00,14.85,14.91,14.85,14.87,126000.0,12.9421,12.9944,12.9421,12.9596,126000.0
2012-06-05 13:55:00,14.87,14.88,14.87,14.88,37800.0,12.9596,12.9683,12.9596,12.9683,37800.0
2012-06-05 14:00:00,14.87,14.89,14.87,14.89,44000.0,12.9596,12.977,12.9596,12.977,44000.0
2012-06-05 14:05:00,14.89,14.92,14.88,14.9,117500.0,12.977,13.0031,12.9683,12.9857,117500.0
2012-06-05 14:10:00,14.89,14.92,14.86,14.91,103700.0,12.977,13.0031,12.9509,12.9944,103700.0
2012-06-05 14:15:00,14.91,14.94,14.88,14.94,93600.0,12.9944,13.0206,12.9683,13.0206,93600.0
2012-06-05 14:20:00,14.94,14.94,14.91,14.92,97100.0,13.0206,13.0206,12.9944,13.0031,97100.0
2012-06-05 14:25:00,14.92,14.92,14.9,14.9,54700.0,13.0031,13.0031,12.9857,12.9857,54700.0
2012-06-05 14:30:00,14.91,14.91,14.88,14.89,61100.0,12.9944,12.9944,12.9683,12.977,61100.0
2012-06-05 14:35:00,14.89,14.9,14.88,14.88,43800.0,12.977,12.9857,12.9683,12.9683,43800.0
2012-06-05 14:40:00,14.88,14.89,14.86,14.88,155800.0,12.9683,12.977,12.9509,12.9683,155800.0
2012-06-05 14:45:00,14.89,14.97,14.88,14.97,278400.0,12.977,13.0467,12.9683,13.0467,278400.0
2012-06-05 14:50:00,14.96,15.01,14.96,15.01,146900.0,13.038,13.0816,13.038,13.0816,146900.0
2012-06-05 14:55:00,15.0,15.01,14.98,14.99,86600.0,13.0729,13.0816,13.0554,13.0641,86600.0
2012-06-05 15:00:00,15.0,15.01,14.97,14.99,226400.0,13.0729,13.0816,13.0467,13.0641,226400.0
2012-06-05 15:05:00,15.0,15.0,14.97,14.97,59500.0,13.0729,13.0729,13.0467,13.0467,59500.0
2012-06-05 15:10:00,14.98,14.99,14.95,14.95,108200.0,13.0554,13.0641,13.0293,13.0293,108200.0
2012-06-05 15:15:00,14.96,14.97,14.95,14.96,90500.0,13.038,13.0467,13.0293,13.038,90500.0
2012-06-05 15:20:00,14.96,14.98,14.95,14.97,57600.0,13.038,13.0554,13.0293,13.0467,57600.0
2012-06-05 15:25:00,14.98,14.98,14.91,14.91,192100.0,13.0554,13.0554,12.9944,12.9944,192100.0
2012-06-05 15:30:00,14.92,14.92,14.9,14.9,310600.0,13.0031,13.0031,12.9857,12.9857,310600.0
2012-06-05 15:35:00,14.91,14.96,14.9,14.95,304200.0,12.9944,13.038,12.9857,13.0293,304200.0
2012-06-05 15:40:00,14.95,14.96,14.93,14.94,357800.0,13.0293,13.038,13.0119,13.0206,357800.0
2012-06-05 15:45:00,14.93,14.93,14.84,14.84,494200.0,13.0119,13.0119,12.9334,12.9334,494200.0
2012-06-05 15:50:00,14.85,14.85,14.83,14.83,686200.0,12.9421,12.9421,12.9247,12.9247,686200.0
2012-06-05 15:55:00,14.83,14.87,14.79,14.87,1113300.0,12.9247,12.9596,12.8898,12.9596,1113300.0
2012-06-06 09:30:00,15.14,15.53,15.06,15.49,276900.0,13.1949,13.5348,13.1252,13.4999,276900.0
2012-06-06 09:35:00,15.49,15.55,15.37,15.49,160100.0,13.4999,13.5522,13.3953,13.4999,160100.0
2012-06-06 09:40:00,15.49,15.67,15.47,15.66,345500.0,13.4999,13.6568,13.4825,13.6481,345500.0
2012-06-06 09:45:00,15.66,15.67,15.53,15.55,272700.0,13.6481,13.6568,13.5348,13.5522,272700.0
2012-06-06 09:50:00,15.55,15.58,15.47,15.48,148600.0,13.5522,13.5783,13.4825,13.4912,148600.0
2012-06-06 09:55:00,15.47,15.56,15.4,15.53,291500.0,13.4825,13.5609,13.4215,13.5348,291500.0
2012-06-06 10:00:00,15.53,15.55,15.45,15.46,93700.0,13.5348,13.5522,13.4651,13.4738,93700.0
2012-06-06 10:05:00,15.46,15.46,15.32,15.32,296400.0,13.4738,13.4738,13.3518,13.3518,296400.0
2012-06-06 10:10:00,15.33,15.38,15.28,15.29,221800.0,13.3605,13.404,13.3169,13.3256,221800.0
2012-06-06 10:15:00,15.29,15.32,15.23,15.24,596500.0,13.3256,13.3518,13.2733,13.282,596500.0
2012-06-06 10:20:00,15.31,15.33,15.23,15.26,399100.0,13.343,13.3605,13.2733,13.2995,399100.0
2012-06-06 10:25:00,15.26,15.3,15.21,15.29,293300.0,13.2995,13.3343,13.2559,13.3256,293300.0
2012-06-06 10:30:00,15.3,15.36,15.26,15.31,377600.0,13.3343,13.3866,13.2995,13.343,377600.0
2012-06-06 10:35:00,15.31,15.37,15.31,15.35,184700.0,13.343,13.3953,13.343,13.3779,184700.0
2012-06-06 10:40:00,15.35,15.36,15.31,15.33,61800.0,13.3779,13.3866,13.343,13.3605,61800.0
2012-06-06 10:45:00,15.33,15.34,15.29,15.32,129400.0,13.3605,13.3692,13.3256,13.3518,129400.0
2012-06-06 10:50:00,15.32,15.34,15.31,15.31,37800.0,13.3518,13.3692,13.343,13.343,37800.0
2012-06-06 10:55:00,15.32,15.32,15.3,15.31,38600.0,13.3518,13.3518,13.3343,13.343,38600.0
2012-06-06 11:00:00,15.31,15.32,15.28,15.28,103500.0,13.343,13.3518,13.3169,13.3169,103500.0
2012-06-06 11:05:00,15.28,15.32,15.27,15.31,101600.0,13.3169,13.3518,13.3082,13.343,101600.0
2012-06-06 11:10:00,15.32,15.37,15.3,15.36,121400.0,13.3518,13.3953,13.3343,13.3866,121400.0
2012-06-06 11:15:00,15.36,15.41,15.35,15.41,187000.0,13.3866,13.4302,13.3779,13.4302,187000.0
2012-06-06 11:20:00,15.41,15.42,15.35,15.36,112900.0,13.4302,13.4389,13.3779,13.3866,112900.0
2012-06-06 11:25:00,15.36,15.38,15.35,15.38,28100.0,13.3866,13.404,13.3779,13.404,28100.0
2012-06-06 11:30:00,15.38,15.42,15.37,15.4,354800.0,13.404,13.4389,13.3953,13.4215,354800.0
2012-06-06 11:35:00,15.41,15.43,15.4,15.42,25400.0,13.4302,13.4476,13.4215,13.4389,25400.0
2012-06-06 11:40:00,15.41,15.42,15.4,15.4,29400.0,13.4302,13.4389,13.4215,13.4215,29400.0
2012-06-06 11:45:00,15.4,15.45,15.4,15.43,42000.0,13.4215,13.4651,13.4215,13.4476,42000.0
2012-06-06 11:50:00,15.44,15.45,15.43,15.44,52500.0,13.4563,13.4651,13.4476,13.4563,52500.0
2012-06-06 11:55:00,15.43,15.44,15.41,15.41,53400.0,13.4476,13.4563,13.4302,13.4302,53400.0
2012-06-06 12:00:00,15.41,15.41,15.36,15.36,110600.0,13.4302,13.4302,13.3866,13.3866,110600.0
2012-06-06 12:05:00,15.36,15.37,15.35,15.35,37200.0,13.3866,13.3953,13.3779,13.3779,37200.0
2012-06-06 12:10:00,15.36,15.38,15.35,15.38,62400.0,13.3866,13.404,13.3779,13.404,62400.0
2012-06-06 12:15:00,15.38,15.38,15.34,15.34,36100.0,13.404,13.404,13.3692,13.3692,36100.0
2012-06-06 12:20:00,15.33,15.35,15.32,15.32,85900.0,13.3605,13.3779,13.3518,13.3518,85900.0
2012-06-06 12:25:00,15.32,15.34,15.31,15.32,50800.0,13.3518,13.3692,13.343,13.3518,50800.0
2012-06-06 12:30:00,15.32,15.34,15.31,15.34,17300.0,13.3518,13.3692,13.343,13.3692,17300.0
2012-06-06 12:35:00,15.34,15.34,15.33,15.34,19700.0,13.3692,13.3692,13.3605,13.3692,19700.0
2012-06-06 12:40:00,15.34,15.35,15.32,15.34,50000.0,13.3692,13.3779,13.3518,13.3692,50000.0
2012-06-06 12:45:00,15.34,15.35,15.31,15.32,34600.0,13.3692,13.3779,13.343,13.3518,34600.0
2012-06-06 12:50:00,15.32,15.32,15.31,15.31,19400.0,13.3518,13.3518,13.343,13.343,19400.0
2012-06-06 12:55:00,15.31,15.32,15.27,15.27,60000.0,13.343,13.3518,13.3082,13.3082,60000.0
2012-06-06 13:00:00,15.27,15.28,15.27,15.27,15700.0,13.3082,13.3169,13.3082,13.3082,15700.0
2012-06-06 13:05:00,15.28,15.29,15.26,15.27,94500.0,13.3169,13.3256,13.2995,13.3082,94500.0
2012-06-06 13:10:00,15.27,15.27,15.24,15.24,65000.0,13.3082,13.3082,13.282,13.282,65000.0
2012-06-06 13:15:00,15.24,15.25,15.22,15.24,59400.0,13.282,13.2907,13.2646,13.282,59400.0
2012-06-06 13:20:00,15.24,15.25,15.19,15.19,181000.0,13.282,13.2907,13.2385,13.2385,181000.0
2012-06-06 13:25:00,15.2,15.21,15.19,15.2,84300.0,13.2472,13.2559,13.2385,13.2472,84300.0
2012-06-06 13:30:00,15.2,15.21,15.19,15.2,111700.0,13.2472,13.2559,13.2385,13.2472,111700.0
2012-06-06 13:35:00,15.2,15.2,15.19,15.2,29100.0,13.2472,13.2472,13.2385,13.2472,29100.0
2012-06-06 13:40:00,15.2,15.2,15.16,15.17,92200.0,13.2472,13.2472,13.2123,13.221,92200.0
2012-06-06 13:45:00,15.17,15.19,15.17,15.18,135900.0,13.221,13.2385,13.221,13.2297,135900.0
2012-06-06 13:50:00,15.18,15.18,15.17,15.18,15100.0,13.2297,13.2297,13.221,13.2297,15100.0
2012-06-06 13:55:00,15.17,15.18,15.15,15.16,120400.0,13.221,13.2297,13.2036,13.2123,120400.0
2012-06-06 14:00:00,15.17,15.2,15.16,15.19,94400.0,13.221,13.2472,13.2123,13.2385,94400.0
2012-06-06 14:05:00,15.2,15.2,15.18,15.19,45800.0,13.2472,13.2472,13.2297,13.2385,45800.0
2012-06-06 14:10:00,15.18,15.2,15.17,15.2,60800.0,13.2297,13.2472,13.221,13.2472,60800.0
2012-06-06 14:15:00,15.19,15.24,15.19,15.24,91100.0,13.2385,13.282,13.2385,13.282,91100.0
2012-06-06 14:20:00,15.24,15.25,15.22,15.23,72500.0,13.282,13.2907,13.2646,13.2733,72500.0
2012-06-06 14:25:00,15.24,15.24,15.2,15.2,104400.0,13.282,13.282,13.2472,13.2472,104400.0
2012-06-06 14:30:00,15.21,15.22,15.19,15.2,96000.0,13.2559,13.2646,13.2385,13.2472,96000.0
2012-06-06 14:35:00,15.2,15.22,15.2,15.21,40800.0,13.2472,13.2646,13.2472,13.2559,40800.0
2012-06-06 14:40:00,15.21,15.21,15.2,15.21,22900.0,13.2559,13.2559,13.2472,13.2559,22900.0
2012-06-06 14:45:00,15.21,15.21,15.2,15.21,27100.0,13.2559,13.2559,13.2472,13.2559,27100.0
2012-06-06 14:50:00,15.21,15.21,15.17,15.17,49200.0,13.2559,13.2559,13.221,13.221,49200.0
2012-06-06 14:55:00,15.17,15.22,15.17,15.19,116100.0,13.221,13.2646,13.221,13.2385,116100.0
2012-06-06 15:00:00,15.19,15.24,15.18,15.24,33300.0,13.2385,13.282,13.2297,13.282,33300.0
2012-06-06 15:05:00,15.24,15.24,15.2,15.24,66700.0,13.282,13.282,13.2472,13.282,66700.0
2012-06-06 15:10:00,15.24,15.25,15.23,15.25,38500.0,13.282,13.2907,13.2733,13.2907,38500.0
2012-06-06 15:15:00,15.25,15.27,15.24,15.26,75500.0,13.2907,13.3082,13.282,13.2995,75500.0
2012-06-06 15:20:00,15.26,15.26,15.2,15.21,184900.0,13.2995,13.2995,13.2472,13.2559,184900.0
2012-06-06 15:25:00,15.21,15.22,15.2,15.21,47800.0,13.2559,13.2646,13.2472,13.2559,47800.0
2012-06-06 15:30:00,15.22,15.24,15.22,15.24,61000.0,13.2646,13.282,13.2646,13.282,61000.0
2012-06-06 15:35:00,15.24,15.29,15.24,15.26,93700.0,13.282,13.3256,13.282,13.2995,93700.0
2012-06-06 15:40:00,15.29,15.31,15.27,15.31,184700.0,13.3256,13.343,13.3082,13.343,184700.0
2012-06-06 15:45:00,15.31,15.35,15.3,15.32,296100.0,13.343,13.3779,13.3343,13.3518,296100.0
2012-06-06 15:50:00,15.33,15.34,15.3,15.33,223500.0,13.3605,13.3692,13.3343,13.3605,223500.0
2012-06-06 15:55:00,15.33,15.33,15.27,15.32,658500.0,13.3605,13.3605,13.3082,13.3518,658500.0
2012-06-07 09:30:00,15.54,15.77,15.54,15.72,131300.0,13.5435,13.7439,13.5435,13.7004,131300.0
2012-06-07 09:35:00,15.71,15.77,15.7,15.75,118200.0,13.6916,13.7439,13.6829,13.7265,118200.0
2012-06-07 09:40:00,15.74,15.76,15.7,15.73,53900.0,13.7178,13.7352,13.6829,13.7091,53900.0
2012-06-07 09:45:00,15.74,15.74,15.56,15.58,164900.0,13.7178,13.7178,13.5609,13.5783,164900.0
2012-06-07 09:50:00,15.59,15.72,15.52,15.68,64100.0,13.5871,13.7004,13.5261,13.6655,64100.0
2012-06-07 09:55:00,15.68,15.68,15.6,15.6,60700.0,13.6655,13.6655,13.5958,13.5958,60700.0
2012-06-07 10:00:00,15.6,15.63,15.52,15.63,199300.0,13.5958,13.6219,13.5261,13.6219,199300.0
2012-06-07 10:05:00,15.63,15.63,15.41,15.41,147700.0,13.6219,13.6219,13.4302,13.4302,147700.0
2012-06-07 10:10:00,15.41,15.53,15.39,15.52,128600.0,13.4302,13.5348,13.4128,13.5261,128600.0
2012-06-07 10:15:00,15.53,15.53,15.47,15.51,72800.0,13.5348,13.5348,13.4825,13.5173,72800.0
2012-06-07 10:20:00,15.51,15.51,15.48,15.5,52100.0,13.5173,13.5173,13.4912,13.5086,52100.0
2012-06-07 10:25:00,15.49,15.58,15.49,15.55,63500.0,13.4999,13.5783,13.4999,13.5522,63500.0
2012-06-07 10:30:00,15.56,15.56,15.44,15.44,55700.0,13.5609,13.5609,13.4563,13.4563,55700.0
2012-06-07 10:35:00,15.44,15.46,15.36,15.36,49900.0,13.4563,13.4738,13.3866,13.3866,49900.0
2012-06-07 10:40:00,15.35,15.36,15.29,15.31,68000.0,13.3779,13.3866,13.3256,13.343,68000.0
2012-06-07 10:45:00,15.3,15.34,15.27,15.27,80200.0,13.3343,13.3692,13.3082,13.3082,80200.0
2012-06-07 10:50:00,15.28,15.28,15.22,15.27,49100.0,13.3169,13.3169,13.2646,13.3082,49100.0
2012-06-07 10:55:00,15.26,15.27,15.21,15.25,37200.0,13.2995,13.3082,13.2559,13.2907,37200.0
2012-06-07 11:00:00,15.25,15.3,15.22,15.3,41800.0,13.2907,13.3343,13.2646,13.3343,41800.0
2012-06-07 11:05:00,15.3,15.33,15.28,15.33,85700.0,13.3343,13.3605,13.3169,13.3605,85700.0
2012-06-07 11:10:00,15.32,15.33,15.26,15.27,37000.0,13.3518,13.3605,13.2995,13.3082,37000.0
2012-06-07 11:15:00,15.27,15.33,15.26,15.31,56400.0,13.3082,13.3605,13.2995,13.343,56400.0
2012-06-07 11:20:00,15.31,15.38,15.31,15.38,43100.0,13.343,13.404,13.343,13.404,43100.0
2012-06-07 11:25:00,15.38,15.39,15.33,15.33,30400.0,13.404,13.4128,13.3605,13.3605,30400.0
2012-06-07 11:30:00,15.32,15.37,15.3,15.37,28700.0,13.3518,13.3953,13.3343,13.3953,28700.0
2012-06-07 11:35:00,15.37,15.47,15.36,15.47,64300.0,13.3953,13.4825,13.3866,13.4825,64300.0
2012-06-07 11:40:00,15.47,15.5,15.47,15.5,31600.0,13.4825,13.5086,13.4825,13.5086,31600.0
2012-06-07 11:45:00,15.5,15.56,15.49,15.54,39500.0,13.5086,13.5609,13.4999,13.5435,39500.0
2012-06-07 11:50:00,15.55,15.57,15.54,15.54,41100.0,13.5522,13.5696,13.5435,13.5435,41100.0
2012-06-07 11:55:00,15.53,15.55,15.52,15.52,30800.0,13.5348,13.5522,13.5261,13.5261,30800.0
2012-06-07 12:00:00,15.52,15.53,15.5,15.52,61700.0,13.5261,13.5348,13.5086,13.5261,61700.0
2012-06-07 12:05:00,15.52,15.53,15.49,15.5,71800.0,13.5261,13.5348,13.4999,13.5086,71800.0
2012-06-07 12:10:00,15.49,15.54,15.46,15.54,46500.0,13.4999,13.5435,13.4738,13.5435,46500.0
2012-06-07 12:15:00,15.54,15.62,15.54,15.61,130600.0,13.5435,13.6132,13.5435,13.6045,130600.0
2012-06-07 12:20:00,15.61,15.62,15.59,15.59,58700.0,13.6045,13.6132,13.5871,13.5871,58700.0
2012-06-07 12:25:00,15.6,15.64,15.6,15.62,57600.0,13.5958,13.6306,13.5958,13.6132,57600.0
2012-06-07 12:30:00,15.61,15.62,15.59,15.62,37900.0,13.6045,13.6132,13.5871,13.6132,37900.0
2012-06-07 12:35:00,15.62,15.66,15.62,15.66,15300.0,13.6132,13.6481,13.6132,13.6481,15300.0
2012-06-07 12:40:00,15.66,15.66,15.6,15.64,50000.0,13.6481,13.6481,13.5958,13.6306,50000.0
2012-06-07 12:45:00,15.64,15.68,15.62,15.66,40100.0,13.6306,13.6655,13.6132,13.6481,40100.0
2012-06-07 12:50:00,15.65,15.69,15.65,15.68,32000.0,13.6394,13.6742,13.6394,13.6655,32000.0
2012-06-07 12:55:00,15.68,15.69,15.64,15.65,59400.0,13.6655,13.6742,13.6306,13.6394,59400.0
2012-06-07 13:00:00,15.65,15.7,15.64,15.7,34300.0,13.6394,13.6829,13.6306,13.6829,34300.0
2012-06-07 13:05:00,15.7,15.7,15.69,15.7,21600.0,13.6829,13.6829,13.6742,13.6829,21600.0
2012-06-07 13:10:00,15.69,15.74,15.67,15.74,211300.0,13.6742,13.7178,13.6568,13.7178,211300.0
2012-06-07 13:15:00,15.74,15.76,15.73,15.74,124700.0,13.7178,13.7352,13.7091,13.7178,124700.0
2012-06-07 13:20:00,15.74,15.76,15.73,15.76,54900.0,13.7178,13.7352,13.7091,13.7352,54900.0
2012-06-07 13:25:00,15.75,15.77,15.74,15.74,48300.0,13.7265,13.7439,13.7178,13.7178,48300.0
2012-06-07 13:30:00,15.75,15.75,15.73,15.74,12600.0,13.7265,13.7265,13.7091,13.7178,12600.0
2012-06-07 13:35:00,15.74,15.74,15.7,15.72,35800.0,13.7178,13.7178,13.6829,13.7004,35800.0
2012-06-07 13:40:00,15.72,15.74,15.69,15.69,47500.0,13.7004,13.7178,13.6742,13.6742,47500.0
2012-06-07 13:45:00,15.7,15.7,15.66,15.69,42400.0,13.6829,13.6829,13.6481,13.6742,42400.0
2012-06-07 13:50:00,15.68,15.69,15.6,15.61,43300.0,13.6655,13.6742,13.5958,13.6045,43300.0
2012-06-07 13:55:00,15.61,15.63,15.6,15.6,32400.0,13.6045,13.6219,13.5958,13.5958,32400.0
2012-06-07 14:00:00,15.61,15.63,15.6,15.63,39700.0,13.6045,13.6219,13.5958,13.6219,39700.0
2012-06-07 14:05:00,15.62,15.63,15.59,15.6,37500.0,13.6132,13.6219,13.5871,13.5958,37500.0
2012-06-07 14:10:00,15.6,15.63,15.6,15.63,23700.0,13.5958,13.6219,13.5958,13.6219,23700.0
2012-06-07 14:15:00,15.63,15.67,15.63,15.67,18700.0,13.6219,13.6568,13.6219,13.6568,18700.0
2012-06-07 14:20:00,15.67,15.71,15.67,15.69,33000.0,13.6568,13.6916,13.6568,13.6742,33000.0
2012-06-07 14:25:00,15.69,15.7,15.69,15.69,7900.0,13.6742,13.6829,13.6742,13.6742,7900.0
2012-06-07 14:30:00,15.69,15.7,15.68,15.69,18900.0,13.6742,13.6829,13.6655,13.6742,18900.0
2012-06-07 14:35:00,15.69,15.72,15.68,15.72,35800.0,13.6742,13.7004,13.6655,13.7004,35800.0
2012-06-07 14:40:00,15.72,15.74,15.71,15.73,43300.0,13.7004,13.7178,13.6916,13.7091,43300.0
2012-06-07 14:45:00,15.73,15.75,15.72,15.74,45000.0,13.7091,13.7265,13.7004,13.7178,45000.0
2012-06-07 14:50:00,15.74,15.75,15.71,15.72,42600.0,13.7178,13.7265,13.6916,13.7004,42600.0
2012-06-07 14:55:00,15.72,15.74,15.71,15.73,43100.0,13.7004,13.7178,13.6916,13.7091,43100.0
2012-06-07 15:00:00,15.73,15.75,15.72,15.73,100600.0,13.7091,13.7265,13.7004,13.7091,100600.0
2012-06-07 15:05:00,15.72,15.73,15.7,15.71,60400.0,13.7004,13.7091,13.6829,13.6916,60400.0
2012-06-07 15:10:00,15.71,15.73,15.7,15.71,51600.0,13.6916,13.7091,13.6829,13.6916,51600.0
2012-06-07 15:15:00,15.71,15.73,15.66,15.68,170900.0,13.6916,13.7091,13.6481,13.6655,170900.0
2012-06-07 15:20:00,15.68,15.69,15.63,15.68,108500.0,13.6655,13.6742,13.6219,13.6655,108500.0
2012-06-07 15:25:00,15.68,15.71,15.67,15.7,78200.0,13.6655,13.6916,13.6568,13.6829,78200.0
2012-06-07 15:30:00,15.7,15.71,15.65,15.67,116300.0,13.6829,13.6916,13.6394,13.6568,116300.0
2012-06-07 15:35:00,15.67,15.69,15.6,15.6,152700.0,13.6568,13.6742,13.5958,13.5958,152700.0
2012-06-07 15:40:00,15.61,15.64,15.58,15.6,276900.0,13.6045,13.6306,13.5783,13.5958,276900.0
2012-06-07 15:45:00,15.59,15.62,15.51,15.53,365000.0,13.5871,13.6132,13.5173,13.5348,365000.0
2012-06-07 15:50:00,15.53,15.53,15.5,15.51,165200.0,13.5348,13.5348,13.5086,13.5173,165200.0
2012-06-07 15:55:00,15.51,15.56,15.49,15.53,434800.0,13.5173,13.5609,13.4999,13.5348,434800.0
2012-06-08 09:30:00,15.79,15.79,15.27,15.43,231100.0,13.7614,13.7614,13.3082,13.4476,231100.0
2012-06-08 09:35:00,15.43,15.46,15.36,15.46,72100.0,13.4476,13.4738,13.3866,13.4738,72100.0
2012-06-08 09:40:00,15.45,15.6,15.37,15.59,112300.0,13.4651,13.5958,13.3953,13.5871,112300.0
2012-06-08 09:45:00,15.58,15.58,15.48,15.49,89400.0,13.5783,13.5783,13.4912,13.4999,89400.0
2012-06-08 09:50:00,15.49,15.6,15.44,15.6,143400.0,13.4999,13.5958,13.4563,13.5958,143400.0
2012-06-08 09:55:00,15.6,15.81,15.59,15.8,133600.0,13.5958,13.7788,13.5871,13.7701,133600.0
2012-06-08 10:00:00,15.81,15.81,15.66,15.74,143800.0,13.7788,13.7788,13.6481,13.7178,143800.0
2012-06-08 10:05:00,15.75,15.87,15.75,15.8,97000.0,13.7265,13.8311,13.7265,13.7701,97000.0
2012-06-08 10:10:00,15.8,15.8,15.68,15.71,95200.0,13.7701,13.7701,13.6655,13.6916,95200.0
2012-06-08 10:15:00,15.7,15.75,15.61,15.61,88500.0,13.6829,13.7265,13.6045,13.6045,88500.0
2012-06-08 10:20:00,15.62,15.64,15.59,15.63,77400.0,13.6132,13.6306,13.5871,13.6219,77400.0
2012-06-08 10:25:00,15.63,15.7,15.62,15.66,60000.0,13.6219,13.6829,13.6132,13.6481,60000.0
2012-06-08 10:30:00,15.66,15.73,15.64,15.72,62000.0,13.6481,13.7091,13.6306,13.7004,62000.0
2012-06-08 10:35:00,15.73,15.75,15.71,15.72,21600.0,13.7091,13.7265,13.6916,13.7004,21600.0
2012-06-08 10:40:00,15.72,15.75,15.69,15.74,62400.0,13.7004,13.7265,13.6742,13.7178,62400.0
2012-06-08 10:45:00,15.75,15.81,15.74,15.78,52100.0,13.7265,13.7788,13.7178,13.7527,52100.0
2012-06-08 10:50:00,15.77,15.78,15.73,15.75,32400.0,13.7439,13.7527,13.7091,13.7265,32400.0
2012-06-08 10:55:00,15.75,15.83,15.75,15.81,40900.0,13.7265,13.7962,13.7265,13.7788,40900.0
2012-06-08 11:00:00,15.81,15.84,15.79,15.81,37900.0,13.7788,13.8049,13.7614,13.7788,37900.0
2012-06-08 11:05:00,15.8,15.81,15.77,15.78,55700.0,13.7701,13.7788,13.7439,13.7527,55700.0
2012-06-08 11:10:00,15.77,15.77,15.74,15.74,49900.0,13.7439,13.7439,13.7178,13.7178,49900.0
2012-06-08 11:15:00,15.74,15.75,15.63,15.64,62900.0,13.7178,13.7265,13.6219,13.6306,62900.0
2012-06-08 11:20:00,15.64,15.66,15.61,15.66,60500.0,13.6306,13.6481,13.6045,13.6481,60500.0
2012-06-08 11:25:00,15.66,15.71,15.66,15.7,65400.0,13.6481,13.6916,13.6481,13.6829,65400.0
2012-06-08 11:30:00,15.7,15.73,15.69,15.69,68100.0,13.6829,13.7091,13.6742,13.6742,68100.0
2012-06-08 11:35:00,15.7,15.73,15.68,15.72,62600.0,13.6829,13.7091,13.6655,13.7004,62600.0
2012-06-08 11:40:00,15.72,15.73,15.7,15.7,19300.0,13.7004,13.7091,13.6829,13.6829,19300.0
2012-06-08 11:45:00,15.7,15.74,15.7,15.73,23700.0,13.6829,13.7178,13.6829,13.7091,23700.0
2012-06-08 11:50:00,15.73,15.74,15.72,15.74,27200.0,13.7091,13.7178,13.7004,13.7178,27200.0
2012-06-08 11:55:00,15.73,15.73,15.64,15.64,19900.0,13.7091,13.7091,13.6306,13.6306,19900.0
2012-06-08 12:00:00,15.64,15.69,15.64,15.66,41400.0,13.6306,13.6742,13.6306,13.6481,41400.0
2012-06-08 12:05:00,15.66,15.75,15.66,15.74,87800.0,13.6481,13.7265,13.6481,13.7178,87800.0
2012-06-08 12:10:00,15.74,15.74,15.69,15.71,85400.0,13.7178,13.7178,13.6742,13.6916,85400.0
2012-06-08 12:15:00,15.7,15.71,15.68,15.68,17000.0,13.6829,13.6916,13.6655,13.6655,17000.0
2012-06-08 12:20:00,15.68,15.69,15.66,15.67,32300.0,13.6655,13.6742,13.6481,13.6568,32300.0
2012-06-08 12:25:00,15.67,15.69,15.67,15.68,9300.0,13.6568,13.6742,13.6568,13.6655,9300.0
2012-06-08 12:30:00,15.69,15.79,15.68,15.78,66400.0,13.6742,13.7614,13.6655,13.7527,66400.0
2012-06-08 12:35:00,15.78,15.79,15.76,15.77,35700.0,13.7527,13.7614,13.7352,13.7439,35700.0
2012-06-08 12:40:00,15.77,15.79,15.76,15.78,13100.0,13.7439,13.7614,13.7352,13.7527,13100.0
2012-06-08 12:45:00,15.79,15.79,15.77,15.79,14900.0,13.7614,13.7614,13.7439,13.7614,14900.0
2012-06-08 12:50:00,15.79,15.79,15.76,15.79,18200.0,13.7614,13.7614,13.7352,13.7614,18200.0
2012-06-08 12:55:00,15.78,15.81,15.78,15.8,32800.0,13.7527,13.7788,13.7527,13.7701,32800.0
2012-06-08 13:00:00,15.8,15.84,15.79,15.84,29500.0,13.7701,13.8049,13.7614,13.8049,29500.0
2012-06-08 13:05:00,15.84,15.9,15.84,15.9,60800.0,13.8049,13.8572,13.8049,13.8572,60800.0
2012-06-08 13:10:00,15.89,15.9,15.86,15.87,40800.0,13.8485,13.8572,13.8224,13.8311,40800.0
2012-06-08 13:15:00,15.87,15.87,15.83,15.84,13300.0,13.8311,13.8311,13.7962,13.8049,13300.0
2012-06-08 13:20:00,15.84,15.86,15.83,15.85,26600.0,13.8049,13.8224,13.7962,13.8137,26600.0
2012-06-08 13:25:00,15.84,15.84,15.8,15.81,22300.0,13.8049,13.8049,13.7701,13.7788,22300.0
2012-06-08 13:30:00,15.8,15.8,15.77,15.78,24200.0,13.7701,13.7701,13.7439,13.7527,24200.0
2012-06-08 13:35:00,15.78,15.82,15.78,15.8,31200.0,13.7527,13.7875,13.7527,13.7701,31200.0
2012-06-08 13:40:00,15.81,15.81,15.79,15.81,28600.0,13.7788,13.7788,13.7614,13.7788,28600.0
2012-06-08 13:45:00,15.81,15.84,15.79,15.84,34600.0,13.7788,13.8049,13.7614,13.8049,34600.0
2012-06-08 13:50:00,15.83,15.85,15.82,15.84,16500.0,13.7962,13.8137,13.7875,13.8049,16500.0
2012-06-08 13:55:00,15.85,15.86,15.84,15.84,28800.0,13.8137,13.8224,13.8049,13.8049,28800.0
2012-06-08 14:00:00,15.84,15.86,15.83,15.84,32300.0,13.8049,13.8224,13.7962,13.8049,32300.0
2012-06-08 14:05:00,15.84,15.87,15.83,15.87,77400.0,13.8049,13.8311,13.7962,13.8311,77400.0
2012-06-08 14:10:00,15.86,15.87,15.85,15.87,37300.0,13.8224,13.8311,13.8137,13.8311,37300.0
2012-06-08 14:15:00,15.87,15.88,15.85,15.86,38500.0,13.8311,13.8398,13.8137,13.8224,38500.0
2012-06-08 14:20:00,15.86,15.87,15.85,15.87,25900.0,13.8224,13.8311,13.8137,13.8311,25900.0
2012-06-08 14:25:00,15.87,15.89,15.86,15.89,66500.0,13.8311,13.8485,13.8224,13.8485,66500.0
2012-06-08 14:30:00,15.89,15.95,15.87,15.94,69800.0,13.8485,13.9008,13.8311,13.8921,69800.0
2012-06-08 14:35:00,15.95,15.95,15.92,15.94,36100.0,13.9008,13.9008,13.8747,13.8921,36100.0
2012-06-08 14:40:00,15.94,15.98,15.93,15.98,85100.0,13.8921,13.927,13.8834,13.927,85100.0
2012-06-08 14:45:00,15.98,15.98,15.97,15.98,28900.0,13.927,13.927,13.9182,13.927,28900.0
2012-06-08 14:50:00,15.98,15.98,15.97,15.97,30100.0,13.927,13.927,13.9182,13.9182,30100.0
2012-06-08 14:55:00,15.97,15.98,15.93,15.93,60200.0,13.9182,13.927,13.8834,13.8834,60200.0
2012-06-08 15:00:00,15.93,15.94,15.91,15.92,62000.0,13.8834,13.8921,13.866,13.8747,62000.0
2012-06-08 15:05:00,15.92,15.92,15.89,15.89,42400.0,13.8747,13.8747,13.8485,13.8485,42400.0
2012-06-08 15:10:00,15.89,15.94,15.89,15.92,119900.0,13.8485,13.8921,13.8485,13.8747,119900.0
2012-06-08 15:15:00,15.91,15.93,15.9,15.92,82300.0,13.866,13.8834,13.8572,13.8747,82300.0
2012-06-08 15:20:00,15.92,15.93,15.9,15.9,75200.0,13.8747,13.8834,13.8572,13.8572,75200.0
2012-06-08 15:25:00,15.9,15.93,15.88,15.9,112600.0,13.8572,13.8834,13.8398,13.8572,112600.0
2012-06-08 15:30:00,15.89,15.92,15.89,15.91,92700.0,13.8485,13.8747,13.8485,13.866,92700.0
2012-06-08 15:35:00,15.91,15.94,15.9,15.92,76200.0,13.866,13.8921,13.8572,13.8747,76200.0
2012-06-08 15:40:00,15.92,15.97,15.92,15.95,172300.0,13.8747,13.9182,13.8747,13.9008,172300.0
2012-06-08 15:45:00,15.95,15.99,15.95,15.97,213300.0,13.9008,13.9357,13.9008,13.9182,213300.0
2012-06-08 15:50:00,15.97,15.98,15.93,15.95,80400.0,13.9182,13.927,13.8834,13.9008,80400.0
2012-06-08 15:55:00,15.94,15.96,15.92,15.96,167100.0,13.8921,13.9095,13.8747,13.9095,167100.0
2012-06-11 09:30:00,16.15,16.19,15.81,15.82,143800.0,14.0751,14.11,13.7788,13.7875,143800.0
2012-06-11 09:35:00,15.83,15.83,15.69,15.71,75600.0,13.7962,13.7962,13.6742,13.6916,75600.0
2012-06-11 09:40:00,15.71,15.77,15.69,15.75,60000.0,13.6916,13.7439,13.6742,13.7265,60000.0
2012-06-11 09:45:00,15.76,15.9,15.73,15.9,62800.0,13.7352,13.8572,13.7091,13.8572,62800.0
2012-06-11 09:50:00,15.89,15.97,15.89,15.94,63300.0,13.8485,13.9182,13.8485,13.8921,63300.0
2012-06-11 09:55:00,15.93,15.94,15.79,15.8,102200.0,13.8834,13.8921,13.7614,13.7701,102200.0
2012-06-11 10:00:00,15.79,15.82,15.71,15.73,78600.0,13.7614,13.7875,13.6916,13.7091,78600.0
2012-06-11 10:05:00,15.73,15.74,15.61,15.63,82300.0,13.7091,13.7178,13.6045,13.6219,82300.0
2012-06-11 10:10:00,15.63,15.68,15.58,15.68,89400.0,13.6219,13.6655,13.5783,13.6655,89400.0
2012-06-11 10:15:00,15.69,15.73,15.59,15.6,86400.0,13.6742,13.7091,13.5871,13.5958,86400.0
2012-06-11 10:20:00,15.6,15.63,15.53,15.53,107500.0,13.5958,13.6219,13.5348,13.5348,107500.0
2012-06-11 10:25:00,15.54,15.54,15.49,15.51,144100.0,13.5435,13.5435,13.4999,13.5173,144100.0
2012-06-11 10:30:00,15.51,15.62,15.47,15.62,125900.0,13.5173,13.6132,13.4825,13.6132,125900.0
2012-06-11 10:35:00,15.61,15.8,15.61,15.78,142600.0,13.6045,13.7701,13.6045,13.7527,142600.0
2012-06-11 10:40:00,15.78,15.78,15.67,15.71,79500.0,13.7527,13.7527,13.6568,13.6916,79500.0
2012-06-11 10:45:00,15.71,15.73,15.67,15.69,47500.0,13.6916,13.7091,13.6568,13.6742,47500.0
2012-06-11 10:50:00,15.68,15.69,15.6,15.68,34200.0,13.6655,13.6742,13.5958,13.6655,34200.0
2012-06-11 10:55:00,15.67,15.68,15.6,15.65,59100.0,13.6568,13.6655,13.5958,13.6394,59100.0
2012-06-11 11:00:00,15.65,15.68,15.61,15.67,54900.0,13.6394,13.6655,13.6045,13.6568,54900.0
2012-06-11 11:05:00,15.67,15.69,15.65,15.69,77400.0,13.6568,13.6742,13.6394,13.6742,77400.0
2012-06-11 11:10:00,15.68,15.7,15.64,15.66,31700.0,13.6655,13.6829,13.6306,13.6481,31700.0
2012-06-11 11:15:00,15.65,15.67,15.6,15.61,66900.0,13.6394,13.6568,13.5958,13.6045,66900.0
2012-06-11 11:20:00,15.61,15.7,15.6,15.67,47200.0,13.6045,13.6829,13.5958,13.6568,47200.0
2012-06-11 11:25:00,15.68,15.69,15.65,15.66,31800.0,13.6655,13.6742,13.6394,13.6481,31800.0
2012-06-11 11:30:00,15.65,15.68,15.64,15.68,35700.0,13.6394,13.6655,13.6306,13.6655,35700.0
2012-06-11 11:35:00,15.67,15.75,15.67,15.75,34000.0,13.6568,13.7265,13.6568,13.7265,34000.0
2012-06-11 11:40:00,15.75,15.75,15.68,15.69,33700.0,13.7265,13.7265,13.6655,13.6742,33700.0
2012-06-11 11:45:00,15.68,15.7,15.66,15.7,41800.0,13.6655,13.6829,13.6481,13.6829,41800.0
2012-06-11 11:50:00,15.7,15.7,15.59,15.6,32900.0,13.6829,13.6829,13.5871,13.5958,32900.0
2012-06-11 11:55:00,15.6,15.72,15.59,15.71,61500.0,13.5958,13.7004,13.5871,13.6916,61500.0
2012-06-11 12:00:00,15.72,15.72,15.68,15.71,13600.0,13.7004,13.7004,13.6655,13.6916,13600.0
2012-06-11 12:05:00,15.71,15.73,15.65,15.66,27600.0,13.6916,13.7091,13.6394,13.6481,27600.0
2012-06-11 12:10:00,15.67,15.7,15.64,15.65,33100.0,13.6568,13.6829,13.6306,13.6394,33100.0
2012-06-11 12:15:00,15.65,15.67,15.63,15.66,26100.0,13.6394,13.6568,13.6219,13.6481,26100.0
2012-06-11 12:20:00,15.67,15.67,15.62,15.63,18300.0,13.6568,13.6568,13.6132,13.6219,18300.0
2012-06-11 12:25:00,15.63,15.66,15.62,15.65,12000.0,13.6219,13.6481,13.6132,13.6394,12000.0
2012-06-11 12:30:00,15.65,15.67,15.64,15.65,19900.0,13.6394,13.6568,13.6306,13.6394,19900.0
2012-06-11 12:35:00,15.66,15.7,15.66,15.69,27100.0,13.6481,13.6829,13.6481,13.6742,27100.0
2012-06-11 12:40:00,15.7,15.7,15.67,15.7,19800.0,13.6829,13.6829,13.6568,13.6829,19800.0
2012-06-11 12:45:00,15.7,15.74,15.7,15.73,25600.0,13.6829,13.7178,13.6829,13.7091,25600.0
2012-06-11 12:50:00,15.71,15.73,15.69,15.7,17200.0,13.6916,13.7091,13.6742,13.6829,17200.0
2012-06-11 12:55:00,15.69,15.69,15.66,15.67,46000.0,13.6742,13.6742,13.6481,13.6568,46000.0
2012-06-11 13:00:00,15.68,15.69,15.63,15.69,38800.0,13.6655,13.6742,13.6219,13.6742,38800.0
2012-06-11 13:05:00,15.68,15.69,15.67,15.69,9400.0,13.6655,13.6742,13.6568,13.6742,9400.0
2012-06-11 13:10:00,15.69,15.74,15.67,15.74,30300.0,13.6742,13.7178,13.6568,13.7178,30300.0
2012-06-11 13:15:00,15.74,15.75,15.71,15.74,52800.0,13.7178,13.7265,13.6916,13.7178,52800.0
2012-06-11 13:20:00,15.74,15.74,15.69,15.71,22500.0,13.7178,13.7178,13.6742,13.6916,22500.0
2012-06-11 13:25:00,15.7,15.71,15.68,15.68,20800.0,13.6829,13.6916,13.6655,13.6655,20800.0
2012-06-11 13:30:00,15.69,15.7,15.63,15.64,69700.0,13.6742,13.6829,13.6219,13.6306,69700.0
2012-06-11 13:35:00,15.63,15.68,15.62,15.63,82400.0,13.6219,13.6655,13.6132,13.6219,82400.0
2012-06-11 13:40:00,15.64,15.64,15.59,15.6,16500.0,13.6306,13.6306,13.5871,13.5958,16500.0
2012-06-11 13:45:00,15.6,15.63,15.6,15.62,30800.0,13.5958,13.6219,13.5958,13.6132,30800.0
2012-06-11 13:50:00,15.62,15.65,15.62,15.65,19600.0,13.6132,13.6394,13.6132,13.6394,19600.0
2012-06-11 13:55:00,15.65,15.66,15.63,15.64,34500.0,13.6394,13.6481,13.6219,13.6306,34500.0
2012-06-11 14:00:00,15.63,15.64,15.52,15.52,65500.0,13.6219,13.6306,13.5261,13.5261,65500.0
2012-06-11 14:05:00,15.53,15.57,15.52,15.55,34700.0,13.5348,13.5696,13.5261,13.5522,34700.0
2012-06-11 14:10:00,15.54,15.56,15.53,15.54,25300.0,13.5435,13.5609,13.5348,13.5435,25300.0
2012-06-11 14:15:00,15.53,15.55,15.51,15.52,38700.0,13.5348,13.5522,13.5173,13.5261,38700.0
2012-06-11 14:20:00,15.51,15.53,15.49,15.53,52400.0,13.5173,13.5348,13.4999,13.5348,52400.0
2012-06-11 14:25:00,15.52,15.55,15.51,15.55,36000.0,13.5261,13.5522,13.5173,13.5522,36000.0
2012-06-11 14:30:00,15.55,15.59,15.55,15.59,26000.0,13.5522,13.5871,13.5522,13.5871,26000.0
2012-06-11 14:35:00,15.59,15.59,15.53,15.54,30000.0,13.5871,13.5871,13.5348,13.5435,30000.0
2012-06-11 14:40:00,15.54,15.58,15.54,15.58,25100.0,13.5435,13.5783,13.5435,13.5783,25100.0
2012-06-11 14:45:00,15.58,15.59,15.56,15.56,19600.0,13.5783,13.5871,13.5609,13.5609,19600.0
2012-06-11 14:50:00,15.57,15.59,15.54,15.54,49400.0,13.5696,13.5871,13.5435,13.5435,49400.0
2012-06-11 14:55:00,15.54,15.6,15.54,15.57,69700.0,13.5435,13.5958,13.5435,13.5696,69700.0
2012-06-11 15:00:00,15.57,15.59,15.56,15.56,29500.0,13.5696,13.5871,13.5609,13.5609,29500.0
2012-06-11 15:05:00,15.56,15.57,15.49,15.49,69300.0,13.5609,13.5696,13.4999,13.4999,69300.0
2012-06-11 15:10:00,15.5,15.51,15.47,15.5,44200.0,13.5086,13.5173,13.4825,13.5086,44200.0
2012-06-11 15:15:00,15.49,15.49,15.44,15.45,77500.0,13.4999,13.4999,13.4563,13.4651,77500.0
2012-06-11 15:20:00,15.45,15.46,15.43,15.45,38100.0,13.4651,13.4738,13.4476,13.4651,38100.0
2012-06-11 15:25:00,15.45,15.45,15.38,15.41,111900.0,13.4651,13.4651,13.404,13.4302,111900.0
2012-06-11 15:30:00,15.41,15.45,15.4,15.42,225200.0,13.4302,13.4651,13.4215,13.4389,225200.0
2012-06-11 15:35:00,15.42,15.46,15.4,15.46,94900.0,13.4389,13.4738,13.4215,13.4738,94900.0
2012-06-11 15:40:00,15.47,15.52,15.47,15.5,88300.0,13.4825,13.5261,13.4825,13.5086,88300.0
2012-06-11 15:45:00,15.49,15.5,15.39,15.4,186100.0,13.4999,13.5086,13.4128,13.4215,186100.0
2012-06-11 15:50:00,15.4,15.42,15.35,15.36,191000.0,13.4215,13.4389,13.3779,13.3866,191000.0
2012-06-11 15:55:00,15.37,15.37,15.33,15.36,313100.0,13.3953,13.3953,13.3605,13.3866,313100.0
2012-06-12 09:30:00,15.55,15.55,15.22,15.27,234300.0,13.5522,13.5522,13.2646,13.3082,234300.0
2012-06-12 09:35:00,15.27,15.37,15.24,15.33,143600.0,13.3082,13.3953,13.282,13.3605,143600.0
2012-06-12 09:40:00,15.33,15.4,15.26,15.39,148600.0,13.3605,13.4215,13.2995,13.4128,148600.0
2012-06-12 09:45:00,15.39,15.42,15.27,15.3,139600.0,13.4128,13.4389,13.3082,13.3343,139600.0
2012-06-12 09:50:00,15.31,15.46,15.3,15.36,130500.0,13.343,13.4738,13.3343,13.3866,130500.0
2012-06-12 09:55:00,15.36,15.39,15.23,15.23,106200.0,13.3866,13.4128,13.2733,13.2733,106200.0
2012-06-12 10:00:00,15.24,15.38,15.22,15.22,187000.0,13.282,13.404,13.2646,13.2646,187000.0
2012-06-12 10:05:00,15.24,15.27,15.15,15.16,138800.0,13.282,13.3082,13.2036,13.2123,138800.0
2012-06-12 10:10:00,15.16,15.16,15.1,15.11,160100.0,13.2123,13.2123,13.16,13.1687,160100.0
2012-06-12 10:15:00,15.12,15.17,15.09,15.1,87800.0,13.1774,13.221,13.1513,13.16,87800.0
2012-06-12 10:20:00,15.11,15.18,15.07,15.17,98200.0,13.1687,13.2297,13.1339,13.221,98200.0
2012-06-12 10:25:00,15.17,15.24,15.16,15.18,79600.0,13.221,13.282,13.2123,13.2297,79600.0
2012-06-12 10:30:00,15.17,15.17,15.09,15.13,78300.0,13.221,13.221,13.1513,13.1862,78300.0
2012-06-12 10:35:00,15.12,15.17,15.06,15.06,72000.0,13.1774,13.221,13.1252,13.1252,72000.0
2012-06-12 10:40:00,15.07,15.17,15.06,15.15,100600.0,13.1339,13.221,13.1252,13.2036,100600.0
2012-06-12 10:45:00,15.14,15.22,15.14,15.19,69300.0,13.1949,13.2646,13.1949,13.2385,69300.0
2012-06-12 10:50:00,15.19,15.21,15.16,15.2,61000.0,13.2385,13.2559,13.2123,13.2472,61000.0
2012-06-12 10:55:00,15.21,15.29,15.18,15.2,119900.0,13.2559,13.3256,13.2297,13.2472,119900.0
2012-06-12 11:00:00,15.2,15.29,15.2,15.27,124600.0,13.2472,13.3256,13.2472,13.3082,124600.0
2012-06-12 11:05:00,15.28,15.31,15.23,15.23,96800.0,13.3169,13.343,13.2733,13.2733,96800.0
2012-06-12 11:10:00,15.23,15.35,15.22,15.29,188700.0,13.2733,13.3779,13.2646,13.3256,188700.0
2012-06-12 11:15:00,15.3,15.32,15.18,15.18,113800.0,13.3343,13.3518,13.2297,13.2297,113800.0
2012-06-12 11:20:00,15.19,15.29,15.19,15.27,136300.0,13.2385,13.3256,13.2385,13.3082,136300.0
2012-06-12 11:25:00,15.28,15.3,15.25,15.3,85800.0,13.3169,13.3343,13.2907,13.3343,85800.0
2012-06-12 11:30:00,15.3,15.31,15.26,15.27,64500.0,13.3343,13.343,13.2995,13.3082,64500.0
2012-06-12 11:35:00,15.27,15.28,15.22,15.25,100100.0,13.3082,13.3169,13.2646,13.2907,100100.0
2012-06-12 11:40:00,15.24,15.26,15.22,15.25,83200.0,13.282,13.2995,13.2646,13.2907,83200.0
2012-06-12 11:45:00,15.24,15.28,15.22,15.22,53500.0,13.282,13.3169,13.2646,13.2646,53500.0
2012-06-12 11:50:00,15.22,15.23,15.11,15.11,87500.0,13.2646,13.2733,13.1687,13.1687,87500.0
2012-06-12 11:55:00,15.11,15.15,15.1,15.12,173100.0,13.1687,13.2036,13.16,13.1774,173100.0
2012-06-12 12:00:00,15.13,15.21,15.13,15.2,46300.0,13.1862,13.2559,13.1862,13.2472,46300.0
2012-06-12 12:05:00,15.21,15.21,15.12,15.13,115300.0,13.2559,13.2559,13.1774,13.1862,115300.0
2012-06-12 12:10:00,15.13,15.13,15.06,15.08,86400.0,13.1862,13.1862,13.1252,13.1426,86400.0
2012-06-12 12:15:00,15.09,15.14,15.08,15.13,59700.0,13.1513,13.1949,13.1426,13.1862,59700.0
2012-06-12 12:20:00,15.13,15.16,15.12,15.15,59200.0,13.1862,13.2123,13.1774,13.2036,59200.0
2012-06-12 12:25:00,15.15,15.15,15.08,15.1,83900.0,13.2036,13.2036,13.1426,13.16,83900.0
2012-06-12 12:30:00,15.11,15.11,15.09,15.1,30700.0,13.1687,13.1687,13.1513,13.16,30700.0
2012-06-12 12:35:00,15.09,15.13,15.09,15.13,46800.0,13.1513,13.1862,13.1513,13.1862,46800.0
2012-06-12 12:40:00,15.13,15.13,15.06,15.06,80000.0,13.1862,13.1862,13.1252,13.1252,80000.0
2012-06-12 12:45:00,15.07,15.09,15.04,15.05,84400.0,13.1339,13.1513,13.1077,13.1164,84400.0
2012-06-12 12:50:00,15.04,15.05,15.01,15.02,39700.0,13.1077,13.1164,13.0816,13.0903,39700.0
2012-06-12 12:55:00,15.01,15.02,15.0,15.01,49500.0,13.0816,13.0903,13.0729,13.0816,49500.0
2012-06-12 13:00:00,15.02,15.06,15.01,15.05,82000.0,13.0903,13.1252,13.0816,13.1164,82000.0
2012-06-12 13:05:00,15.04,15.08,15.04,15.06,51800.0,13.1077,13.1426,13.1077,13.1252,51800.0
2012-06-12 13:10:00,15.06,15.19,15.06,15.14,225100.0,13.1252,13.2385,13.1252,13.1949,225100.0
2012-06-12 13:15:00,15.15,15.16,15.1,15.12,118100.0,13.2036,13.2123,13.16,13.1774,118100.0
2012-06-12 13:20:00,15.11,15.13,15.05,15.06,89900.0,13.1687,13.1862,13.1164,13.1252,89900.0
2012-06-12 13:25:00,15.06,15.1,15.04,15.1,153700.0,13.1252,13.16,13.1077,13.16,153700.0
2012-06-12 13:30:00,15.1,15.12,15.08,15.09,89600.0,13.16,13.1774,13.1426,13.1513,89600.0
2012-06-12 13:35:00,15.1,15.18,15.1,15.16,131700.0,13.16,13.2297,13.16,13.2123,131700.0
2012-06-12 13:40:00,15.18,15.2,15.14,15.16,69000.0,13.2297,13.2472,13.1949,13.2123,69000.0
2012-06-12 13:45:00,15.15,15.16,15.12,15.13,58900.0,13.2036,13.2123,13.1774,13.1862,58900.0
2012-06-12 13:50:00,15.13,15.16,15.12,15.15,94900.0,13.1862,13.2123,13.1774,13.2036,94900.0
2012-06-12 13:55:00,15.15,15.16,15.08,15.11,83600.0,13.2036,13.2123,13.1426,13.1687,83600.0
2012-06-12 14:00:00,15.11,15.17,15.1,15.17,76000.0,13.1687,13.221,13.16,13.221,76000.0
2012-06-12 14:05:00,15.17,15.18,15.15,15.16,87100.0,13.221,13.2297,13.2036,13.2123,87100.0
2012-06-12 14:10:00,15.15,15.15,15.11,15.15,52700.0,13.2036,13.2036,13.1687,13.2036,52700.0
2012-06-12 14:15:00,15.15,15.15,15.11,15.13,81300.0,13.2036,13.2036,13.1687,13.1862,81300.0
2012-06-12 14:20:00,15.13,15.16,15.11,15.13,140800.0,13.1862,13.2123,13.1687,13.1862,140800.0
2012-06-12 14:25:00,15.13,15.16,15.12,15.15,83600.0,13.1862,13.2123,13.1774,13.2036,83600.0
2012-06-12 14:30:00,15.16,15.24,15.15,15.24,108300.0,13.2123,13.282,13.2036,13.282,108300.0
2012-06-12 14:35:00,15.24,15.24,15.17,15.22,335300.0,13.282,13.282,13.221,13.2646,335300.0
2012-06-12 14:40:00,15.23,15.23,15.22,15.23,30700.0,13.2733,13.2733,13.2646,13.2733,30700.0
2012-06-12 14:45:00,15.23,15.23,15.22,15.23,55700.0,13.2733,13.2733,13.2646,13.2733,55700.0
2012-06-12 14:50:00,15.23,15.23,15.16,15.17,108800.0,13.2733,13.2733,13.2123,13.221,108800.0
2012-06-12 14:55:00,15.17,15.24,15.16,15.23,138000.0,13.221,13.282,13.2123,13.2733,138000.0
2012-06-12 15:00:00,15.23,15.26,15.21,15.25,100300.0,13.2733,13.2995,13.2559,13.2907,100300.0
2012-06-12 15:05:00,15.25,15.29,15.25,15.25,99500.0,13.2907,13.3256,13.2907,13.2907,99500.0
2012-06-12 15:10:00,15.26,15.3,15.25,15.26,119000.0,13.2995,13.3343,13.2907,13.2995,119000.0
2012-06-12 15:15:00,15.26,15.26,15.2,15.2,113100.0,13.2995,13.2995,13.2472,13.2472,113100.0
2012-06-12 15:20:00,15.21,15.25,15.19,15.25,111500.0,13.2559,13.2907,13.2385,13.2907,111500.0
2012-06-12 15:25:00,15.25,15.32,15.24,15.32,143000.0,13.2907,13.3518,13.282,13.3518,143000.0
2012-06-12 15:30:00,15.32,15.32,15.27,15.27,148300.0,13.3518,13.3518,13.3082,13.3082,148300.0
2012-06-12 15:35:00,15.28,15.3,15.27,15.29,104300.0,13.3169,13.3343,13.3082,13.3256,104300.0
2012-06-12 15:40:00,15.28,15.36,15.28,15.33,302800.0,13.3169,13.3866,13.3169,13.3605,302800.0
2012-06-12 15:45:00,15.33,15.35,15.29,15.3,180700.0,13.3605,13.3779,13.3256,13.3343,180700.0
2012-06-12 15:50:00,15.29,15.33,15.29,15.33,263000.0,13.3256,13.3605,13.3256,13.3605,263000.0
2012-06-12 15:55:00,15.32,15.33,15.31,15.33,386500.0,13.3518,13.3605,13.343,13.3605,386500.0
2012-06-13 09:30:00,15.33,15.33,15.09,15.11,183500.0,13.3605,13.3605,13.1513,13.1687,183500.0
2012-06-13 09:35:00,15.11,15.2,15.09,15.2,102200.0,13.1687,13.2472,13.1513,13.2472,102200.0
2012-06-13 09:40:00,15.2,15.27,15.1,15.1,180200.0,13.2472,13.3082,13.16,13.16,180200.0
2012-06-13 09:45:00,15.11,15.27,15.1,15.2,126100.0,13.1687,13.3082,13.16,13.2472,126100.0
2012-06-13 09:50:00,15.19,15.19,15.08,15.13,83500.0,13.2385,13.2385,13.1426,13.1862,83500.0
2012-06-13 09:55:00,15.13,15.15,15.1,15.12,60100.0,13.1862,13.2036,13.16,13.1774,60100.0
2012-06-13 10:00:00,15.13,15.24,15.13,15.22,83300.0,13.1862,13.282,13.1862,13.2646,83300.0
2012-06-13 10:05:00,15.22,15.31,15.2,15.27,88800.0,13.2646,13.343,13.2472,13.3082,88800.0
2012-06-13 10:10:00,15.28,15.37,15.28,15.34,67200.0,13.3169,13.3953,13.3169,13.3692,67200.0
2012-06-13 10:15:00,15.35,15.36,15.27,15.28,53100.0,13.3779,13.3866,13.3082,13.3169,53100.0
2012-06-13 10:20:00,15.29,15.3,15.21,15.24,120100.0,13.3256,13.3343,13.2559,13.282,120100.0
2012-06-13 10:25:00,15.24,15.33,15.22,15.33,51700.0,13.282,13.3605,13.2646,13.3605,51700.0
2012-06-13 10:30:00,15.33,15.38,15.33,15.38,106700.0,13.3605,13.404,13.3605,13.404,106700.0
2012-06-13 10:35:00,15.38,15.46,15.38,15.46,73400.0,13.404,13.4738,13.404,13.4738,73400.0
2012-06-13 10:40:00,15.46,15.49,15.43,15.46,62700.0,13.4738,13.4999,13.4476,13.4738,62700.0
2012-06-13 10:45:00,15.47,15.51,15.47,15.5,59600.0,13.4825,13.5173,13.4825,13.5086,59600.0
2012-06-13 10:50:00,15.5,15.52,15.47,15.49,48200.0,13.5086,13.5261,13.4825,13.4999,48200.0
2012-06-13 10:55:00,15.48,15.52,15.46,15.5,88200.0,13.4912,13.5261,13.4738,13.5086,88200.0
2012-06-13 11:00:00,15.5,15.5,15.35,15.39,154000.0,13.5086,13.5086,13.3779,13.4128,154000.0
2012-06-13 11:05:00,15.4,15.44,15.39,15.4,121600.0,13.4215,13.4563,13.4128,13.4215,121600.0
2012-06-13 11:10:00,15.41,15.43,15.37,15.39,119800.0,13.4302,13.4476,13.3953,13.4128,119800.0
2012-06-13 11:15:00,15.39,15.39,15.33,15.33,112600.0,13.4128,13.4128,13.3605,13.3605,112600.0
2012-06-13 11:20:00,15.33,15.34,15.3,15.31,36600.0,13.3605,13.3692,13.3343,13.343,36600.0
2012-06-13 11:25:00,15.31,15.31,15.23,15.24,56400.0,13.343,13.343,13.2733,13.282,56400.0
2012-06-13 11:30:00,15.25,15.32,15.24,15.32,59100.0,13.2907,13.3518,13.282,13.3518,59100.0
2012-06-13 11:35:00,15.32,15.34,15.29,15.3,70300.0,13.3518,13.3692,13.3256,13.3343,70300.0
2012-06-13 11:40:00,15.31,15.33,15.28,15.28,40600.0,13.343,13.3605,13.3169,13.3169,40600.0
2012-06-13 11:45:00,15.29,15.29,15.24,15.25,51800.0,13.3256,13.3256,13.282,13.2907,51800.0
2012-06-13 11:50:00,15.26,15.27,15.19,15.19,47900.0,13.2995,13.3082,13.2385,13.2385,47900.0
2012-06-13 11:55:00,15.19,15.2,15.19,15.2,30600.0,13.2385,13.2472,13.2385,13.2472,30600.0
2012-06-13 12:00:00,15.2,15.21,15.17,15.19,43000.0,13.2472,13.2559,13.221,13.2385,43000.0
2012-06-13 12:05:00,15.18,15.18,15.12,15.14,95300.0,13.2297,13.2297,13.1774,13.1949,95300.0
2012-06-13 12:10:00,15.14,15.21,15.13,15.2,69700.0,13.1949,13.2559,13.1862,13.2472,69700.0
2012-06-13 12:15:00,15.2,15.2,15.18,15.19,37300.0,13.2472,13.2472,13.2297,13.2385,37300.0
2012-06-13 12:20:00,15.2,15.2,15.17,15.18,63600.0,13.2472,13.2472,13.221,13.2297,63600.0
2012-06-13 12:25:00,15.18,15.2,15.18,15.19,74800.0,13.2297,13.2472,13.2297,13.2385,74800.0
2012-06-13 12:30:00,15.19,15.23,15.18,15.23,138600.0,13.2385,13.2733,13.2297,13.2733,138600.0
2012-06-13 12:35:00,15.23,15.23,15.2,15.2,79200.0,13.2733,13.2733,13.2472,13.2472,79200.0
2012-06-13 12:40:00,15.21,15.23,15.2,15.21,120700.0,13.2559,13.2733,13.2472,13.2559,120700.0
2012-06-13 12:45:00,15.22,15.23,15.19,15.2,109000.0,13.2646,13.2733,13.2385,13.2472,109000.0
2012-06-13 12:50:00,15.2,15.24,15.19,15.24,40600.0,13.2472,13.282,13.2385,13.282,40600.0
2012-06-13 12:55:00,15.24,15.28,15.23,15.27,168000.0,13.282,13.3169,13.2733,13.3082,168000.0
2012-06-13 13:00:00,15.27,15.29,15.25,15.27,49100.0,13.3082,13.3256,13.2907,13.3082,49100.0
2012-06-13 13:05:00,15.27,15.31,15.24,15.29,49200.0,13.3082,13.343,13.282,13.3256,49200.0
2012-06-13 13:10:00,15.3,15.31,15.28,15.29,38100.0,13.3343,13.343,13.3169,13.3256,38100.0
2012-06-13 13:15:00,15.29,15.32,15.29,15.32,23600.0,13.3256,13.3518,13.3256,13.3518,23600.0
2012-06-13 13:20:00,15.32,15.32,15.3,15.31,15200.0,13.3518,13.3518,13.3343,13.343,15200.0
2012-06-13 13:25:00,15.31,15.36,15.27,15.36,66400.0,13.343,13.3866,13.3082,13.3866,66400.0
2012-06-13 13:30:00,15.35,15.36,15.33,15.35,51500.0,13.3779,13.3866,13.3605,13.3779,51500.0
2012-06-13 13:35:00,15.35,15.35,15.31,15.33,42100.0,13.3779,13.3779,13.343,13.3605,42100.0
2012-06-13 13:40:00,15.33,15.33,15.28,15.28,58600.0,13.3605,13.3605,13.3169,13.3169,58600.0
2012-06-13 13:45:00,15.28,15.29,15.25,15.26,53000.0,13.3169,13.3256,13.2907,13.2995,53000.0
2012-06-13 13:50:00,15.26,15.29,15.26,15.26,32100.0,13.2995,13.3256,13.2995,13.2995,32100.0
2012-06-13 13:55:00,15.26,15.26,15.18,15.2,74800.0,13.2995,13.2995,13.2297,13.2472,74800.0
2012-06-13 14:00:00,15.21,15.24,15.2,15.22,34800.0,13.2559,13.282,13.2472,13.2646,34800.0
2012-06-13 14:05:00,15.23,15.23,15.21,15.22,27700.0,13.2733,13.2733,13.2559,13.2646,27700.0
2012-06-13 14:10:00,15.22,15.22,15.17,15.18,49900.0,13.2646,13.2646,13.221,13.2297,49900.0
2012-06-13 14:15:00,15.17,15.18,15.16,15.17,23000.0,13.221,13.2297,13.2123,13.221,23000.0
2012-06-13 14:20:00,15.16,15.17,15.13,15.14,68800.0,13.2123,13.221,13.1862,13.1949,68800.0
2012-06-13 14:25:00,15.14,15.15,15.11,15.14,38400.0,13.1949,13.2036,13.1687,13.1949,38400.0
2012-06-13 14:30:00,15.14,15.15,15.09,15.15,73700.0,13.1949,13.2036,13.1513,13.2036,73700.0
2012-06-13 14:35:00,15.14,15.15,15.12,15.14,40900.0,13.1949,13.2036,13.1774,13.1949,40900.0
2012-06-13 14:40:00,15.14,15.15,15.07,15.09,54900.0,13.1949,13.2036,13.1339,13.1513,54900.0
2012-06-13 14:45:00,15.09,15.13,15.05,15.13,68000.0,13.1513,13.1862,13.1164,13.1862,68000.0
2012-06-13 14:50:00,15.13,15.13,15.11,15.11,51600.0,13.1862,13.1862,13.1687,13.1687,51600.0
2012-06-13 14:55:00,15.11,15.13,15.1,15.12,66000.0,13.1687,13.1862,13.16,13.1774,66000.0
2012-06-13 15:00:00,15.11,15.14,15.07,15.08,71600.0,13.1687,13.1949,13.1339,13.1426,71600.0
2012-06-13 15:05:00,15.08,15.11,15.05,15.11,79900.0,13.1426,13.1687,13.1164,13.1687,79900.0
2012-06-13 15:10:00,15.12,15.12,15.08,15.1,59300.0,13.1774,13.1774,13.1426,13.16,59300.0
2012-06-13 15:15:00,15.1,15.11,15.02,15.03,131600.0,13.16,13.1687,13.0903,13.099,131600.0
2012-06-13 15:20:00,15.04,15.05,15.0,15.05,126100.0,13.1077,13.1164,13.0729,13.1164,126100.0
2012-06-13 15:25:00,15.05,15.05,14.98,15.01,137900.0,13.1164,13.1164,13.0554,13.0816,137900.0
2012-06-13 15:30:00,15.01,15.08,15.01,15.06,138700.0,13.0816,13.1426,13.0816,13.1252,138700.0
2012-06-13 15:35:00,15.06,15.1,15.06,15.09,125800.0,13.1252,13.16,13.1252,13.1513,125800.0
2012-06-13 15:40:00,15.08,15.1,15.05,15.06,129400.0,13.1426,13.16,13.1164,13.1252,129400.0
2012-06-13 15:45:00,15.06,15.09,15.04,15.06,124700.0,13.1252,13.1513,13.1077,13.1252,124700.0
2012-06-13 15:50:00,15.06,15.08,15.01,15.02,236700.0,13.1252,13.1426,13.0816,13.0903,236700.0
2012-06-13 15:55:00,15.03,15.09,15.03,15.09,218100.0,13.099,13.1513,13.099,13.1513,218100.0
2012-06-14 09:30:00,15.18,15.46,15.14,15.29,185600.0,13.2297,13.4738,13.1949,13.3256,185600.0
2012-06-14 09:35:00,15.27,15.38,15.24,15.34,113700.0,13.3082,13.404,13.282,13.3692,113700.0
2012-06-14 09:40:00,15.34,15.38,15.28,15.35,106800.0,13.3692,13.404,13.3169,13.3779,106800.0
2012-06-14 09:45:00,15.34,15.44,15.31,15.4,151700.0,13.3692,13.4563,13.343,13.4215,151700.0
2012-06-14 09:50:00,15.4,15.5,15.4,15.5,114900.0,13.4215,13.5086,13.4215,13.5086,114900.0
2012-06-14 09:55:00,15.5,15.62,15.5,15.62,244800.0,13.5086,13.6132,13.5086,13.6132,244800.0
2012-06-14 10:00:00,15.61,15.64,15.52,15.52,130900.0,13.6045,13.6306,13.5261,13.5261,130900.0
2012-06-14 10:05:00,15.52,15.61,15.48,15.48,90000.0,13.5261,13.6045,13.4912,13.4912,90000.0
2012-06-14 10:10:00,15.48,15.52,15.45,15.45,37500.0,13.4912,13.5261,13.4651,13.4651,37500.0
2012-06-14 10:15:00,15.46,15.48,15.43,15.47,50900.0,13.4738,13.4912,13.4476,13.4825,50900.0
2012-06-14 10:20:00,15.47,15.48,15.43,15.47,43000.0,13.4825,13.4912,13.4476,13.4825,43000.0
2012-06-14 10:25:00,15.47,15.47,15.42,15.44,49700.0,13.4825,13.4825,13.4389,13.4563,49700.0
2012-06-14 10:30:00,15.45,15.45,15.4,15.42,80500.0,13.4651,13.4651,13.4215,13.4389,80500.0
2012-06-14 10:35:00,15.41,15.44,15.39,15.42,35700.0,13.4302,13.4563,13.4128,13.4389,35700.0
2012-06-14 10:40:00,15.43,15.46,15.41,15.43,28300.0,13.4476,13.4738,13.4302,13.4476,28300.0
2012-06-14 10:45:00,15.42,15.47,15.4,15.43,27700.0,13.4389,13.4825,13.4215,13.4476,27700.0
2012-06-14 10:50:00,15.44,15.48,15.43,15.45,19800.0,13.4563,13.4912,13.4476,13.4651,19800.0
2012-06-14 10:55:00,15.45,15.5,15.45,15.48,37800.0,13.4651,13.5086,13.4651,13.4912,37800.0
2012-06-14 11:00:00,15.48,15.52,15.46,15.49,110500.0,13.4912,13.5261,13.4738,13.4999,110500.0
2012-06-14 11:05:00,15.5,15.55,15.49,15.54,91700.0,13.5086,13.5522,13.4999,13.5435,91700.0
2012-06-14 11:10:00,15.53,15.54,15.52,15.54,22700.0,13.5348,13.5435,13.5261,13.5435,22700.0
2012-06-14 11:15:00,15.53,15.56,15.51,15.54,49300.0,13.5348,13.5609,13.5173,13.5435,49300.0
2012-06-14 11:20:00,15.54,15.61,15.54,15.57,63000.0,13.5435,13.6045,13.5435,13.5696,63000.0
2012-06-14 11:25:00,15.58,15.58,15.55,15.56,79000.0,13.5783,13.5783,13.5522,13.5609,79000.0
2012-06-14 11:30:00,15.56,15.57,15.54,15.54,28500.0,13.5609,13.5696,13.5435,13.5435,28500.0
2012-06-14 11:35:00,15.54,15.54,15.51,15.54,72900.0,13.5435,13.5435,13.5173,13.5435,72900.0
2012-06-14 11:40:00,15.54,15.54,15.52,15.53,14500.0,13.5435,13.5435,13.5261,13.5348,14500.0
2012-06-14 11:45:00,15.53,15.56,15.53,15.55,14200.0,13.5348,13.5609,13.5348,13.5522,14200.0
2012-06-14 11:50:00,15.54,15.55,15.53,15.54,19200.0,13.5435,13.5522,13.5348,13.5435,19200.0
2012-06-14 11:55:00,15.54,15.56,15.52,15.55,35500.0,13.5435,13.5609,13.5261,13.5522,35500.0
2012-06-14 12:00:00,15.54,15.57,15.54,15.55,19800.0,13.5435,13.5696,13.5435,13.5522,19800.0
2012-06-14 12:05:00,15.55,15.57,15.53,15.56,45200.0,13.5522,13.5696,13.5348,13.5609,45200.0
2012-06-14 12:10:00,15.55,15.6,15.55,15.56,37700.0,13.5522,13.5958,13.5522,13.5609,37700.0
2012-06-14 12:15:00,15.56,15.58,15.55,15.56,56100.0,13.5609,13.5783,13.5522,13.5609,56100.0
2012-06-14 12:20:00,15.57,15.58,15.54,15.55,39400.0,13.5696,13.5783,13.5435,13.5522,39400.0
2012-06-14 12:25:00,15.54,15.55,15.52,15.54,65700.0,13.5435,13.5522,13.5261,13.5435,65700.0
2012-06-14 12:30:00,15.54,15.55,15.49,15.49,37200.0,13.5435,13.5522,13.4999,13.4999,37200.0
2012-06-14 12:35:00,15.49,15.53,15.49,15.51,34300.0,13.4999,13.5348,13.4999,13.5173,34300.0
2012-06-14 12:40:00,15.52,15.57,15.51,15.55,31500.0,13.5261,13.5696,13.5173,13.5522,31500.0
2012-06-14 12:45:00,15.55,15.62,15.55,15.6,95700.0,13.5522,13.6132,13.5522,13.5958,95700.0
2012-06-14 12:50:00,15.6,15.63,15.6,15.61,53600.0,13.5958,13.6219,13.5958,13.6045,53600.0
2012-06-14 12:55:00,15.61,15.63,15.61,15.61,61800.0,13.6045,13.6219,13.6045,13.6045,61800.0
2012-06-14 13:00:00,15.61,15.63,15.6,15.61,55200.0,13.6045,13.6219,13.5958,13.6045,55200.0
2012-06-14 13:05:00,15.6,15.64,15.6,15.61,27500.0,13.5958,13.6306,13.5958,13.6045,27500.0
2012-06-14 13:10:00,15.62,15.62,15.58,15.6,21300.0,13.6132,13.6132,13.5783,13.5958,21300.0
2012-06-14 13:15:00,15.59,15.6,15.57,15.58,24900.0,13.5871,13.5958,13.5696,13.5783,24900.0
2012-06-14 13:20:00,15.58,15.58,15.53,15.53,59800.0,13.5783,13.5783,13.5348,13.5348,59800.0
2012-06-14 13:25:00,15.53,15.53,15.51,15.51,25000.0,13.5348,13.5348,13.5173,13.5173,25000.0
2012-06-14 13:30:00,15.52,15.57,15.5,15.55,49100.0,13.5261,13.5696,13.5086,13.5522,49100.0
2012-06-14 13:35:00,15.55,15.6,15.55,15.59,32200.0,13.5522,13.5958,13.5522,13.5871,32200.0
2012-06-14 13:40:00,15.59,15.59,15.55,15.58,54800.0,13.5871,13.5871,13.5522,13.5783,54800.0
2012-06-14 13:45:00,15.57,15.58,15.54,15.55,69400.0,13.5696,13.5783,13.5435,13.5522,69400.0
2012-06-14 13:50:00,15.54,15.58,15.54,15.57,59400.0,13.5435,13.5783,13.5435,13.5696,59400.0
2012-06-14 13:55:00,15.57,15.61,15.55,15.55,57500.0,13.5696,13.6045,13.5522,13.5522,57500.0
2012-06-14 14:00:00,15.56,15.59,15.56,15.56,27800.0,13.5609,13.5871,13.5609,13.5609,27800.0
2012-06-14 14:05:00,15.56,15.62,15.56,15.62,36000.0,13.5609,13.6132,13.5609,13.6132,36000.0
2012-06-14 14:10:00,15.62,15.63,15.59,15.63,26800.0,13.6132,13.6219,13.5871,13.6219,26800.0
2012-06-14 14:15:00,15.63,15.64,15.62,15.62,14200.0,13.6219,13.6306,13.6132,13.6132,14200.0
2012-06-14 14:20:00,15.63,15.63,15.56,15.57,46500.0,13.6219,13.6219,13.5609,13.5696,46500.0
2012-06-14 14:25:00,15.56,15.57,15.53,15.56,41500.0,13.5609,13.5696,13.5348,13.5609,41500.0
2012-06-14 14:30:00,15.55,15.55,15.51,15.51,49600.0,13.5522,13.5522,13.5173,13.5173,49600.0
2012-06-14 14:35:00,15.52,15.53,15.5,15.52,52600.0,13.5261,13.5348,13.5086,13.5261,52600.0
2012-06-14 14:40:00,15.52,15.54,15.51,15.51,49200.0,13.5261,13.5435,13.5173,13.5173,49200.0
2012-06-14 14:45:00,15.51,15.52,15.49,15.5,33500.0,13.5173,13.5261,13.4999,13.5086,33500.0
2012-06-14 14:50:00,15.5,15.52,15.47,15.48,29400.0,13.5086,13.5261,13.4825,13.4912,29400.0
2012-06-14 14:55:00,15.47,15.5,15.46,15.46,86800.0,13.4825,13.5086,13.4738,13.4738,86800.0
2012-06-14 15:00:00,15.46,15.53,15.46,15.52,38800.0,13.4738,13.5348,13.4738,13.5261,38800.0
2012-06-14 15:05:00,15.52,15.74,15.52,15.64,211300.0,13.5261,13.7178,13.5261,13.6306,211300.0
2012-06-14 15:10:00,15.65,15.69,15.6,15.66,173100.0,13.6394,13.6742,13.5958,13.6481,173100.0
2012-06-14 15:15:00,15.67,15.68,15.58,15.59,112300.0,13.6568,13.6655,13.5783,13.5871,112300.0
2012-06-14 15:20:00,15.6,15.62,15.49,15.5,145900.0,13.5958,13.6132,13.4999,13.5086,145900.0
2012-06-14 15:25:00,15.5,15.56,15.47,15.53,100600.0,13.5086,13.5609,13.4825,13.5348,100600.0
2012-06-14 15:30:00,15.52,15.59,15.51,15.57,126000.0,13.5261,13.5871,13.5173,13.5696,126000.0
2012-06-14 15:35:00,15.57,15.62,15.57,15.61,100000.0,13.5696,13.6132,13.5696,13.6045,100000.0
2012-06-14 15:40:00,15.6,15.64,15.59,15.59,201800.0,13.5958,13.6306,13.5871,13.5871,201800.0
2012-06-14 15:45:00,15.59,15.66,15.58,15.64,176200.0,13.5871,13.6481,13.5783,13.6306,176200.0
2012-06-14 15:50:00,15.64,15.67,15.62,15.64,198400.0,13.6306,13.6568,13.6132,13.6306,198400.0
2012-06-14 15:55:00,15.64,15.66,15.62,15.65,315700.0,13.6306,13.6481,13.6132,13.6394,315700.0
2012-06-15 09:30:00,15.83,15.83,15.5,15.5,463900.0,13.7962,13.7962,13.5086,13.5086,463900.0
2012-06-15 09:35:00,15.49,15.64,15.46,15.61,96500.0,13.4999,13.6306,13.4738,13.6045,96500.0
2012-06-15 09:40:00,15.61,15.77,15.61,15.74,86700.0,13.6045,13.7439,13.6045,13.7178,86700.0
2012-06-15 09:45:00,15.73,15.74,15.65,15.68,62300.0,13.7091,13.7178,13.6394,13.6655,62300.0
2012-06-15 09:50:00,15.68,15.78,15.68,15.74,44600.0,13.6655,13.7527,13.6655,13.7178,44600.0
2012-06-15 09:55:00,15.73,15.73,15.63,15.68,58600.0,13.7091,13.7091,13.6219,13.6655,58600.0
2012-06-15 10:00:00,15.68,15.74,15.68,15.73,58700.0,13.6655,13.7178,13.6655,13.7091,58700.0
2012-06-15 10:05:00,15.73,15.81,15.73,15.77,60600.0,13.7091,13.7788,13.7091,13.7439,60600.0
2012-06-15 10:10:00,15.77,15.8,15.75,15.76,31500.0,13.7439,13.7701,13.7265,13.7352,31500.0
2012-06-15 10:15:00,15.75,15.79,15.75,15.75,44100.0,13.7265,13.7614,13.7265,13.7265,44100.0
2012-06-15 10:20:00,15.75,15.76,15.72,15.74,143600.0,13.7265,13.7352,13.7004,13.7178,143600.0
2012-06-15 10:25:00,15.73,15.74,15.67,15.68,65000.0,13.7091,13.7178,13.6568,13.6655,65000.0
2012-06-15 10:30:00,15.68,15.7,15.62,15.68,65000.0,13.6655,13.6829,13.6132,13.6655,65000.0
2012-06-15 10:35:00,15.68,15.69,15.62,15.69,34900.0,13.6655,13.6742,13.6132,13.6742,34900.0
2012-06-15 10:40:00,15.69,15.71,15.65,15.66,27100.0,13.6742,13.6916,13.6394,13.6481,27100.0
2012-06-15 10:45:00,15.65,15.78,15.65,15.77,42700.0,13.6394,13.7527,13.6394,13.7439,42700.0
2012-06-15 10:50:00,15.77,15.79,15.75,15.77,35200.0,13.7439,13.7614,13.7265,13.7439,35200.0
2012-06-15 10:55:00,15.77,15.78,15.75,15.75,45000.0,13.7439,13.7527,13.7265,13.7265,45000.0
2012-06-15 11:00:00,15.75,15.78,15.73,15.73,34200.0,13.7265,13.7527,13.7091,13.7091,34200.0
2012-06-15 11:05:00,15.73,15.78,15.73,15.77,49500.0,13.7091,13.7527,13.7091,13.7439,49500.0
2012-06-15 11:10:00,15.78,15.85,15.77,15.85,79900.0,13.7527,13.8137,13.7439,13.8137,79900.0
2012-06-15 11:15:00,15.85,15.92,15.85,15.91,113300.0,13.8137,13.8747,13.8137,13.866,113300.0
2012-06-15 11:20:00,15.9,15.94,15.89,15.91,103000.0,13.8572,13.8921,13.8485,13.866,103000.0
2012-06-15 11:25:00,15.92,15.92,15.86,15.86,32500.0,13.8747,13.8747,13.8224,13.8224,32500.0
2012-06-15 11:30:00,15.86,15.9,15.84,15.84,39800.0,13.8224,13.8572,13.8049,13.8049,39800.0
2012-06-15 11:35:00,15.83,15.85,15.81,15.81,63900.0,13.7962,13.8137,13.7788,13.7788,63900.0
2012-06-15 11:40:00,15.81,15.82,15.8,15.8,19300.0,13.7788,13.7875,13.7701,13.7701,19300.0
2012-06-15 11:45:00,15.81,15.83,15.8,15.82,26600.0,13.7788,13.7962,13.7701,13.7875,26600.0
2012-06-15 11:50:00,15.82,15.85,15.81,15.83,29700.0,13.7875,13.8137,13.7788,13.7962,29700.0
2012-06-15 11:55:00,15.84,15.84,15.82,15.82,8600.0,13.8049,13.8049,13.7875,13.7875,8600.0
2012-06-15 12:00:00,15.82,15.84,15.82,15.83,23100.0,13.7875,13.8049,13.7875,13.7962,23100.0
2012-06-15 12:05:00,15.83,15.83,15.8,15.8,24400.0,13.7962,13.7962,13.7701,13.7701,24400.0
2012-06-15 12:10:00,15.8,15.81,15.8,15.81,5400.0,13.7701,13.7788,13.7701,13.7788,5400.0
2012-06-15 12:15:00,15.8,15.83,15.8,15.82,30300.0,13.7701,13.7962,13.7701,13.7875,30300.0
2012-06-15 12:20:00,15.81,15.82,15.79,15.81,41300.0,13.7788,13.7875,13.7614,13.7788,41300.0
2012-06-15 12:25:00,15.81,15.85,15.81,15.85,49500.0,13.7788,13.8137,13.7788,13.8137,49500.0
2012-06-15 12:30:00,15.83,15.84,15.8,15.8,13300.0,13.7962,13.8049,13.7701,13.7701,13300.0
2012-06-15 12:35:00,15.8,15.8,15.73,15.74,31100.0,13.7701,13.7701,13.7091,13.7178,31100.0
2012-06-15 12:40:00,15.74,15.75,15.73,15.74,10500.0,13.7178,13.7265,13.7091,13.7178,10500.0
2012-06-15 12:45:00,15.74,15.76,15.74,15.74,12700.0,13.7178,13.7352,13.7178,13.7178,12700.0
2012-06-15 12:50:00,15.74,15.76,15.74,15.76,9700.0,13.7178,13.7352,13.7178,13.7352,9700.0
2012-06-15 12:55:00,15.76,15.76,15.73,15.74,32400.0,13.7352,13.7352,13.7091,13.7178,32400.0
2012-06-15 13:00:00,15.74,15.8,15.74,15.79,53500.0,13.7178,13.7701,13.7178,13.7614,53500.0
2012-06-15 13:05:00,15.79,15.8,15.78,15.79,15900.0,13.7614,13.7701,13.7527,13.7614,15900.0
2012-06-15 13:10:00,15.79,15.84,15.79,15.84,32600.0,13.7614,13.8049,13.7614,13.8049,32600.0
2012-06-15 13:15:00,15.84,15.87,15.84,15.85,33500.0,13.8049,13.8311,13.8049,13.8137,33500.0
2012-06-15 13:20:00,15.85,15.85,15.81,15.81,51700.0,13.8137,13.8137,13.7788,13.7788,51700.0
2012-06-15 13:25:00,15.82,15.82,15.8,15.81,24600.0,13.7875,13.7875,13.7701,13.7788,24600.0
2012-06-15 13:30:00,15.81,15.83,15.8,15.81,29400.0,13.7788,13.7962,13.7701,13.7788,29400.0
2012-06-15 13:35:00,15.81,15.85,15.81,15.84,67700.0,13.7788,13.8137,13.7788,13.8049,67700.0
2012-06-15 13:40:00,15.83,15.85,15.83,15.84,35400.0,13.7962,13.8137,13.7962,13.8049,35400.0
2012-06-15 13:45:00,15.84,15.86,15.83,15.84,33500.0,13.8049,13.8224,13.7962,13.8049,33500.0
2012-06-15 13:50:00,15.84,15.85,15.82,15.84,60300.0,13.8049,13.8137,13.7875,13.8049,60300.0
2012-06-15 13:55:00,15.84,15.87,15.82,15.84,55800.0,13.8049,13.8311,13.7875,13.8049,55800.0
2012-06-15 14:00:00,15.83,15.85,15.82,15.84,30900.0,13.7962,13.8137,13.7875,13.8049,30900.0
2012-06-15 14:05:00,15.83,15.84,15.81,15.83,22000.0,13.7962,13.8049,13.7788,13.7962,22000.0
2012-06-15 14:10:00,15.82,15.83,15.79,15.79,36800.0,13.7875,13.7962,13.7614,13.7614,36800.0
2012-06-15 14:15:00,15.79,15.8,15.79,15.8,17500.0,13.7614,13.7701,13.7614,13.7701,17500.0
2012-06-15 14:20:00,15.8,15.84,15.79,15.84,42200.0,13.7701,13.8049,13.7614,13.8049,42200.0
2012-06-15 14:25:00,15.84,15.88,15.84,15.86,42000.0,13.8049,13.8398,13.8049,13.8224,42000.0
2012-06-15 14:30:00,15.86,15.88,15.85,15.88,39300.0,13.8224,13.8398,13.8137,13.8398,39300.0
2012-06-15 14:35:00,15.88,15.93,15.88,15.92,99200.0,13.8398,13.8834,13.8398,13.8747,99200.0
2012-06-15 14:40:00,15.92,15.92,15.89,15.89,53200.0,13.8747,13.8747,13.8485,13.8485,53200.0
2012-06-15 14:45:00,15.9,15.91,15.89,15.9,30000.0,13.8572,13.866,13.8485,13.8572,30000.0
2012-06-15 14:50:00,15.9,15.9,15.89,15.9,15100.0,13.8572,13.8572,13.8485,13.8572,15100.0
2012-06-15 14:55:00,15.9,15.91,15.86,15.86,83300.0,13.8572,13.866,13.8224,13.8224,83300.0
2012-06-15 15:00:00,15.86,15.89,15.86,15.89,43200.0,13.8224,13.8485,13.8224,13.8485,43200.0
2012-06-15 15:05:00,15.88,15.91,15.87,15.89,85300.0,13.8398,13.866,13.8311,13.8485,85300.0
2012-06-15 15:10:00,15.89,15.91,15.88,15.9,72400.0,13.8485,13.866,13.8398,13.8572,72400.0
2012-06-15 15:15:00,15.9,15.93,15.9,15.92,40500.0,13.8572,13.8834,13.8572,13.8747,40500.0
2012-06-15 15:20:00,15.93,15.93,15.87,15.87,70600.0,13.8834,13.8834,13.8311,13.8311,70600.0
2012-06-15 15:25:00,15.87,15.87,15.82,15.83,65200.0,13.8311,13.8311,13.7875,13.7962,65200.0
2012-06-15 15:30:00,15.82,15.85,15.82,15.85,82700.0,13.7875,13.8137,13.7875,13.8137,82700.0
2012-06-15 15:35:00,15.85,15.87,15.84,15.87,67300.0,13.8137,13.8311,13.8049,13.8311,67300.0
2012-06-15 15:40:00,15.87,15.88,15.86,15.88,78900.0,13.8311,13.8398,13.8224,13.8398,78900.0
2012-06-15 15:45:00,15.88,15.94,15.88,15.93,140200.0,13.8398,13.8921,13.8398,13.8834,140200.0
2012-06-15 15:50:00,15.93,15.94,15.89,15.89,223600.0,13.8834,13.8921,13.8485,13.8485,223600.0
2012-06-15 15:55:00,15.9,15.9,15.86,15.89,519200.0,13.8572,13.8572,13.8224,13.8485,519200.0
2012-06-18 09:30:00,15.65,16.07,15.65,15.91,156100.0,13.6394,14.0054,13.6394,13.866,156100.0
2012-06-18 09:35:00,15.9,15.91,15.83,15.91,50500.0,13.8572,13.866,13.7962,13.866,50500.0
2012-06-18 09:40:00,15.91,15.92,15.86,15.91,67400.0,13.866,13.8747,13.8224,13.866,67400.0
2012-06-18 09:45:00,15.9,16.03,15.87,16.03,100900.0,13.8572,13.9705,13.8311,13.9705,100900.0
2012-06-18 09:50:00,16.02,16.03,15.98,15.99,44000.0,13.9618,13.9705,13.927,13.9357,44000.0
2012-06-18 09:55:00,15.99,16.0,15.94,15.99,44500.0,13.9357,13.9444,13.8921,13.9357,44500.0
2012-06-18 10:00:00,16.0,16.06,15.88,15.93,189100.0,13.9444,13.9967,13.8398,13.8834,189100.0
2012-06-18 10:05:00,15.94,15.98,15.94,15.96,72400.0,13.8921,13.927,13.8921,13.9095,72400.0
2012-06-18 10:10:00,15.97,15.97,15.92,15.93,28300.0,13.9182,13.9182,13.8747,13.8834,28300.0
2012-06-18 10:15:00,15.93,16.05,15.92,16.05,78500.0,13.8834,13.988,13.8747,13.988,78500.0
2012-06-18 10:20:00,16.05,16.05,16.02,16.03,53000.0,13.988,13.988,13.9618,13.9705,53000.0
2012-06-18 10:25:00,16.02,16.13,16.02,16.13,70000.0,13.9618,14.0577,13.9618,14.0577,70000.0
2012-06-18 10:30:00,16.13,16.13,16.1,16.11,59000.0,14.0577,14.0577,14.0315,14.0403,59000.0
2012-06-18 10:35:00,16.12,16.12,16.07,16.07,130000.0,14.049,14.049,14.0054,14.0054,130000.0
2012-06-18 10:40:00,16.07,16.17,16.06,16.17,138600.0,14.0054,14.0925,13.9967,14.0925,138600.0
2012-06-18 10:45:00,16.17,16.28,16.16,16.27,146600.0,14.0925,14.1884,14.0838,14.1797,146600.0
2012-06-18 10:50:00,16.27,16.33,16.27,16.29,165800.0,14.1797,14.232,14.1797,14.1971,165800.0
2012-06-18 10:55:00,16.29,16.31,16.27,16.31,147300.0,14.1971,14.2146,14.1797,14.2146,147300.0
2012-06-18 11:00:00,16.31,16.39,16.3,16.35,293800.0,14.2146,14.2843,14.2058,14.2494,293800.0
2012-06-18 11:05:00,16.35,16.38,16.32,16.35,139900.0,14.2494,14.2756,14.2233,14.2494,139900.0
2012-06-18 11:10:00,16.35,16.37,16.34,16.35,130900.0,14.2494,14.2669,14.2407,14.2494,130900.0
2012-06-18 11:15:00,16.34,16.35,16.26,16.26,89800.0,14.2407,14.2494,14.171,14.171,89800.0
2012-06-18 11:20:00,16.26,16.29,16.23,16.27,155400.0,14.171,14.1971,14.1448,14.1797,155400.0
2012-06-18 11:25:00,16.27,16.31,16.23,16.28,207400.0,14.1797,14.2146,14.1448,14.1884,207400.0
2012-06-18 11:30:00,16.29,16.31,16.28,16.3,212700.0,14.1971,14.2146,14.1884,14.2058,212700.0
2012-06-18 11:35:00,16.3,16.32,16.27,16.3,405400.0,14.2058,14.2233,14.1797,14.2058,405400.0
2012-06-18 11:40:00,16.3,16.37,16.29,16.37,169600.0,14.2058,14.2669,14.1971,14.2669,169600.0
2012-06-18 11:45:00,16.37,16.39,16.31,16.32,79800.0,14.2669,14.2843,14.2146,14.2233,79800.0
2012-06-18 11:50:00,16.32,16.35,16.27,16.34,140700.0,14.2233,14.2494,14.1797,14.2407,140700.0
2012-06-18 11:55:00,16.34,16.39,16.31,16.38,81000.0,14.2407,14.2843,14.2146,14.2756,81000.0
2012-06-18 12:00:00,16.38,16.38,16.34,16.37,124100.0,14.2756,14.2756,14.2407,14.2669,124100.0
2012-06-18 12:05:00,16.36,16.38,16.35,16.37,68000.0,14.2581,14.2756,14.2494,14.2669,68000.0
2012-06-18 12:10:00,16.37,16.37,16.31,16.31,70800.0,14.2669,14.2669,14.2146,14.2146,70800.0
2012-06-18 12:15:00,16.31,16.4,16.31,16.39,75700.0,14.2146,14.293,14.2146,14.2843,75700.0
2012-06-18 12:20:00,16.39,16.43,16.39,16.41,133800.0,14.2843,14.3191,14.2843,14.3017,133800.0
2012-06-18 12:25:00,16.41,16.43,16.4,16.4,56900.0,14.3017,14.3191,14.293,14.293,56900.0
2012-06-18 12:30:00,16.4,16.43,16.38,16.4,114700.0,14.293,14.3191,14.2756,14.293,114700.0
2012-06-18 12:35:00,16.41,16.41,16.38,16.4,113300.0,14.3017,14.3017,14.2756,14.293,113300.0
2012-06-18 12:40:00,16.39,16.41,16.38,16.4,70300.0,14.2843,14.3017,14.2756,14.293,70300.0
2012-06-18 12:45:00,16.41,16.43,16.4,16.43,27600.0,14.3017,14.3191,14.293,14.3191,27600.0
2012-06-18 12:50:00,16.43,16.49,16.43,16.48,172400.0,14.3191,14.3714,14.3191,14.3627,172400.0
2012-06-18 12:55:00,16.47,16.52,16.47,16.51,351400.0,14.354,14.3976,14.354,14.3889,351400.0
2012-06-18 13:00:00,16.51,16.52,16.48,16.5,190100.0,14.3889,14.3976,14.3627,14.3802,190100.0
2012-06-18 13:05:00,16.5,16.54,16.5,16.52,94300.0,14.3802,14.415,14.3802,14.3976,94300.0
2012-06-18 13:10:00,16.52,16.53,16.51,16.51,63600.0,14.3976,14.4063,14.3889,14.3889,63600.0
2012-06-18 13:15:00,16.5,16.53,16.5,16.53,71100.0,14.3802,14.4063,14.3802,14.4063,71100.0
2012-06-18 13:20:00,16.52,16.53,16.51,16.52,77500.0,14.3976,14.4063,14.3889,14.3976,77500.0
2012-06-18 13:25:00,16.51,16.53,16.5,16.53,170300.0,14.3889,14.4063,14.3802,14.4063,170300.0
2012-06-18 13:30:00,16.53,16.53,16.5,16.5,99100.0,14.4063,14.4063,14.3802,14.3802,99100.0
2012-06-18 13:35:00,16.5,16.54,16.5,16.51,81200.0,14.3802,14.415,14.3802,14.3889,81200.0
2012-06-18 13:40:00,16.52,16.54,16.5,16.51,74500.0,14.3976,14.415,14.3802,14.3889,74500.0
2012-06-18 13:45:00,16.52,16.54,16.51,16.54,78100.0,14.3976,14.415,14.3889,14.415,78100.0
2012-06-18 13:50:00,16.54,16.54,16.52,16.52,23500.0,14.415,14.415,14.3976,14.3976,23500.0
2012-06-18 13:55:00,16.52,16.56,16.51,16.54,99100.0,14.3976,14.4324,14.3889,14.415,99100.0
2012-06-18 14:00:00,16.54,16.57,16.53,16.54,122900.0,14.415,14.4412,14.4063,14.415,122900.0
2012-06-18 14:05:00,16.54,16.54,16.52,16.53,45900.0,14.415,14.415,14.3976,14.4063,45900.0
2012-06-18 14:10:00,16.52,16.55,16.52,16.55,50500.0,14.3976,14.4237,14.3976,14.4237,50500.0
2012-06-18 14:15:00,16.55,16.58,16.53,16.53,97300.0,14.4237,14.4499,14.4063,14.4063,97300.0
2012-06-18 14:20:00,16.53,16.54,16.53,16.53,15100.0,14.4063,14.415,14.4063,14.4063,15100.0
2012-06-18 14:25:00,16.53,16.54,16.51,16.51,175000.0,14.4063,14.415,14.3889,14.3889,175000.0
2012-06-18 14:30:00,16.51,16.52,16.5,16.51,43300.0,14.3889,14.3976,14.3802,14.3889,43300.0
2012-06-18 14:35:00,16.51,16.53,16.5,16.51,112500.0,14.3889,14.4063,14.3802,14.3889,112500.0
2012-06-18 14:40:00,16.51,16.51,16.49,16.5,199600.0,14.3889,14.3889,14.3714,14.3802,199600.0
2012-06-18 14:45:00,16.5,16.52,16.49,16.51,288200.0,14.3802,14.3976,14.3714,14.3889,288200.0
2012-06-18 14:50:00,16.51,16.52,16.5,16.52,156200.0,14.3889,14.3976,14.3802,14.3976,156200.0
2012-06-18 14:55:00,16.52,16.54,16.51,16.52,46200.0,14.3976,14.415,14.3889,14.3976,46200.0
2012-06-18 15:00:00,16.52,16.53,16.5,16.52,105400.0,14.3976,14.4063,14.3802,14.3976,105400.0
2012-06-18 15:05:00,16.52,16.54,16.5,16.53,64000.0,14.3976,14.415,14.3802,14.4063,64000.0
2012-06-18 15:10:00,16.53,16.53,16.49,16.5,212800.0,14.4063,14.4063,14.3714,14.3802,212800.0
2012-06-18 15:15:00,16.5,16.52,16.46,16.48,175500.0,14.3802,14.3976,14.3453,14.3627,175500.0
2012-06-18 15:20:00,16.48,16.5,16.46,16.49,129400.0,14.3627,14.3802,14.3453,14.3714,129400.0
2012-06-18 15:25:00,16.49,16.51,16.48,16.5,162400.0,14.3714,14.3889,14.3627,14.3802,162400.0
2012-06-18 15:30:00,16.5,16.53,16.49,16.5,197100.0,14.3802,14.4063,14.3714,14.3802,197100.0
2012-06-18 15:35:00,16.5,16.53,16.48,16.51,156700.0,14.3802,14.4063,14.3627,14.3889,156700.0
2012-06-18 15:40:00,16.51,16.53,16.51,16.52,257700.0,14.3889,14.4063,14.3889,14.3976,257700.0
2012-06-18 15:45:00,16.51,16.54,16.5,16.52,196400.0,14.3889,14.415,14.3802,14.3976,196400.0
2012-06-18 15:50:00,16.52,16.53,16.5,16.5,320600.0,14.3976,14.4063,14.3802,14.3802,320600.0
2012-06-18 15:55:00,16.51,16.54,16.5,16.5,589000.0,14.3889,14.415,14.3802,14.3802,589000.0
2012-06-19 09:30:00,16.56,16.74,16.56,16.68,146600.0,14.4324,14.5893,14.4324,14.537,146600.0
2012-06-19 09:35:00,16.68,16.69,16.56,16.63,162700.0,14.537,14.5457,14.4324,14.4934,162700.0
2012-06-19 09:40:00,16.63,16.68,16.59,16.65,74100.0,14.4934,14.537,14.4586,14.5109,74100.0
2012-06-19 09:45:00,16.65,16.76,16.65,16.75,156900.0,14.5109,14.6067,14.5109,14.598,156900.0
2012-06-19 09:50:00,16.74,16.8,16.72,16.72,221400.0,14.5893,14.6416,14.5719,14.5719,221400.0
2012-06-19 09:55:00,16.72,16.75,16.7,16.72,50300.0,14.5719,14.598,14.5545,14.5719,50300.0
2012-06-19 10:00:00,16.71,16.76,16.7,16.76,100400.0,14.5632,14.6067,14.5545,14.6067,100400.0
2012-06-19 10:05:00,16.76,16.78,16.71,16.72,63400.0,14.6067,14.6242,14.5632,14.5719,63400.0
2012-06-19 10:10:00,16.73,16.77,16.72,16.75,59000.0,14.5806,14.6155,14.5719,14.598,59000.0
2012-06-19 10:15:00,16.75,16.76,16.71,16.73,59900.0,14.598,14.6067,14.5632,14.5806,59900.0
2012-06-19 10:20:00,16.73,16.77,16.73,16.76,286100.0,14.5806,14.6155,14.5806,14.6067,286100.0
2012-06-19 10:25:00,16.76,16.9,16.76,16.86,242400.0,14.6067,14.7288,14.6067,14.6939,242400.0
2012-06-19 10:30:00,16.86,16.9,16.86,16.89,69600.0,14.6939,14.7288,14.6939,14.72,69600.0
2012-06-19 10:35:00,16.88,16.95,16.88,16.91,176200.0,14.7113,14.7723,14.7113,14.7375,176200.0
2012-06-19 10:40:00,16.9,16.91,16.8,16.8,113900.0,14.7288,14.7375,14.6416,14.6416,113900.0
2012-06-19 10:45:00,16.8,16.8,16.75,16.75,42500.0,14.6416,14.6416,14.598,14.598,42500.0
2012-06-19 10:50:00,16.75,16.85,16.75,16.84,119800.0,14.598,14.6852,14.598,14.6765,119800.0
2012-06-19 10:55:00,16.83,16.84,16.77,16.79,38600.0,14.6678,14.6765,14.6155,14.6329,38600.0
2012-06-19 11:00:00,16.79,16.82,16.73,16.74,68200.0,14.6329,14.659,14.5806,14.5893,68200.0
2012-06-19 11:05:00,16.73,16.73,16.67,16.67,85600.0,14.5806,14.5806,14.5283,14.5283,85600.0
2012-06-19 11:10:00,16.67,16.71,16.64,16.65,169300.0,14.5283,14.5632,14.5022,14.5109,169300.0
2012-06-19 11:15:00,16.65,16.66,16.62,16.62,62800.0,14.5109,14.5196,14.4847,14.4847,62800.0
2012-06-19 11:20:00,16.62,16.62,16.57,16.57,59400.0,14.4847,14.4847,14.4412,14.4412,59400.0
2012-06-19 11:25:00,16.57,16.66,16.57,16.63,63200.0,14.4412,14.5196,14.4412,14.4934,63200.0
2012-06-19 11:30:00,16.63,16.71,16.62,16.71,114200.0,14.4934,14.5632,14.4847,14.5632,114200.0
2012-06-19 11:35:00,16.7,16.76,16.69,16.75,98500.0,14.5545,14.6067,14.5457,14.598,98500.0
2012-06-19 11:40:00,16.75,16.85,16.75,16.84,93300.0,14.598,14.6852,14.598,14.6765,93300.0
2012-06-19 11:45:00,16.83,16.85,16.8,16.82,115700.0,14.6678,14.6852,14.6416,14.659,115700.0
2012-06-19 11:50:00,16.82,16.84,16.8,16.81,114600.0,14.659,14.6765,14.6416,14.6503,114600.0
2012-06-19 11:55:00,16.81,16.89,16.8,16.88,108700.0,14.6503,14.72,14.6416,14.7113,108700.0
2012-06-19 12:00:00,16.89,16.91,16.87,16.9,110000.0,14.72,14.7375,14.7026,14.7288,110000.0
2012-06-19 12:05:00,16.9,16.91,16.88,16.88,104900.0,14.7288,14.7375,14.7113,14.7113,104900.0
2012-06-19 12:10:00,16.88,16.88,16.85,16.88,50500.0,14.7113,14.7113,14.6852,14.7113,50500.0
2012-06-19 12:15:00,16.88,16.88,16.85,16.86,24500.0,14.7113,14.7113,14.6852,14.6939,24500.0
2012-06-19 12:20:00,16.86,16.87,16.84,16.85,63600.0,14.6939,14.7026,14.6765,14.6852,63600.0
2012-06-19 12:25:00,16.85,16.86,16.85,16.86,22000.0,14.6852,14.6939,14.6852,14.6939,22000.0
2012-06-19 12:30:00,16.85,16.86,16.85,16.85,16300.0,14.6852,14.6939,14.6852,14.6852,16300.0
2012-06-19 12:35:00,16.86,16.86,16.85,16.85,20500.0,14.6939,14.6939,14.6852,14.6852,20500.0
2012-06-19 12:40:00,16.85,16.86,16.85,16.86,38000.0,14.6852,14.6939,14.6852,14.6939,38000.0
2012-06-19 12:45:00,16.86,16.86,16.83,16.83,34600.0,14.6939,14.6939,14.6678,14.6678,34600.0
2012-06-19 12:50:00,16.82,16.82,16.79,16.79,17800.0,14.659,14.659,14.6329,14.6329,17800.0
2012-06-19 12:55:00,16.8,16.84,16.8,16.8,70300.0,14.6416,14.6765,14.6416,14.6416,70300.0
2012-06-19 13:00:00,16.81,16.81,16.76,16.76,22600.0,14.6503,14.6503,14.6067,14.6067,22600.0
2012-06-19 13:05:00,16.76,16.77,16.7,16.7,65200.0,14.6067,14.6155,14.5545,14.5545,65200.0
2012-06-19 13:10:00,16.7,16.71,16.69,16.69,27800.0,14.5545,14.5632,14.5457,14.5457,27800.0
2012-06-19 13:15:00,16.7,16.72,16.67,16.69,49100.0,14.5545,14.5719,14.5283,14.5457,49100.0
2012-06-19 13:20:00,16.69,16.72,16.68,16.72,29800.0,14.5457,14.5719,14.537,14.5719,29800.0
2012-06-19 13:25:00,16.72,16.72,16.68,16.7,32600.0,14.5719,14.5719,14.537,14.5545,32600.0
2012-06-19 13:30:00,16.7,16.76,16.7,16.76,109300.0,14.5545,14.6067,14.5545,14.6067,109300.0
2012-06-19 13:35:00,16.76,16.8,16.76,16.8,85800.0,14.6067,14.6416,14.6067,14.6416,85800.0
2012-06-19 13:40:00,16.8,16.81,16.79,16.81,27900.0,14.6416,14.6503,14.6329,14.6503,27900.0
2012-06-19 13:45:00,16.8,16.82,16.8,16.82,37000.0,14.6416,14.659,14.6416,14.659,37000.0
2012-06-19 13:50:00,16.82,16.85,16.81,16.84,83700.0,14.659,14.6852,14.6503,14.6765,83700.0
2012-06-19 13:55:00,16.85,16.86,16.83,16.83,43800.0,14.6852,14.6939,14.6678,14.6678,43800.0
2012-06-19 14:00:00,16.83,16.85,16.83,16.85,22400.0,14.6678,14.6852,14.6678,14.6852,22400.0
2012-06-19 14:05:00,16.85,16.86,16.83,16.83,24300.0,14.6852,14.6939,14.6678,14.6678,24300.0
2012-06-19 14:10:00,16.83,16.84,16.81,16.81,25500.0,14.6678,14.6765,14.6503,14.6503,25500.0
2012-06-19 14:15:00,16.81,16.81,16.79,16.8,145400.0,14.6503,14.6503,14.6329,14.6416,145400.0
2012-06-19 14:20:00,16.79,16.8,16.79,16.8,19400.0,14.6329,14.6416,14.6329,14.6416,19400.0
2012-06-19 14:25:00,16.8,16.8,16.78,16.78,187500.0,14.6416,14.6416,14.6242,14.6242,187500.0
2012-06-19 14:30:00,16.79,16.79,16.68,16.68,92100.0,14.6329,14.6329,14.537,14.537,92100.0
2012-06-19 14:35:00,16.67,16.69,16.67,16.68,36200.0,14.5283,14.5457,14.5283,14.537,36200.0
2012-06-19 14:40:00,16.69,16.69,16.66,16.66,17700.0,14.5457,14.5457,14.5196,14.5196,17700.0
2012-06-19 14:45:00,16.67,16.67,16.63,16.65,70900.0,14.5283,14.5283,14.4934,14.5109,70900.0
2012-06-19 14:50:00,16.64,16.66,16.63,16.65,20400.0,14.5022,14.5196,14.4934,14.5109,20400.0
2012-06-19 14:55:00,16.66,16.68,16.63,16.68,47000.0,14.5196,14.537,14.4934,14.537,47000.0
2012-06-19 15:00:00,16.68,16.68,16.64,16.65,41400.0,14.537,14.537,14.5022,14.5109,41400.0
2012-06-19 15:05:00,16.64,16.66,16.63,16.65,95800.0,14.5022,14.5196,14.4934,14.5109,95800.0
2012-06-19 15:10:00,16.65,16.67,16.64,16.66,31200.0,14.5109,14.5283,14.5022,14.5196,31200.0
2012-06-19 15:15:00,16.66,16.72,16.65,16.71,84800.0,14.5196,14.5719,14.5109,14.5632,84800.0
2012-06-19 15:20:00,16.72,16.72,16.7,16.7,48600.0,14.5719,14.5719,14.5545,14.5545,48600.0
2012-06-19 15:25:00,16.7,16.71,16.66,16.68,58400.0,14.5545,14.5632,14.5196,14.537,58400.0
2012-06-19 15:30:00,16.69,16.7,16.67,16.68,55900.0,14.5457,14.5545,14.5283,14.537,55900.0
2012-06-19 15:35:00,16.69,16.71,16.65,16.7,128900.0,14.5457,14.5632,14.5109,14.5545,128900.0
2012-06-19 15:40:00,16.69,16.71,16.68,16.7,100400.0,14.5457,14.5632,14.537,14.5545,100400.0
2012-06-19 15:45:00,16.7,16.72,16.68,16.7,195800.0,14.5545,14.5719,14.537,14.5545,195800.0
2012-06-19 15:50:00,16.69,16.71,16.67,16.68,158800.0,14.5457,14.5632,14.5283,14.537,158800.0
2012-06-19 15:55:00,16.68,16.72,16.68,16.71,279200.0,14.537,14.5719,14.537,14.5632,279200.0
2012-06-20 09:30:00,16.8,16.9,16.49,16.76,108000.0,14.6416,14.7288,14.3714,14.6067,108000.0
2012-06-20 09:35:00,16.76,16.77,16.67,16.77,49700.0,14.6067,14.6155,14.5283,14.6155,49700.0
2012-06-20 09:40:00,16.77,16.77,16.64,16.69,51500.0,14.6155,14.6155,14.5022,14.5457,51500.0
2012-06-20 09:45:00,16.7,16.7,16.63,16.63,80900.0,14.5545,14.5545,14.4934,14.4934,80900.0
2012-06-20 09:50:00,16.63,16.77,16.63,16.77,77600.0,14.4934,14.6155,14.4934,14.6155,77600.0
2012-06-20 09:55:00,16.77,16.88,16.71,16.84,141100.0,14.6155,14.7113,14.5632,14.6765,141100.0
2012-06-20 10:00:00,16.84,16.9,16.7,16.71,68600.0,14.6765,14.7288,14.5545,14.5632,68600.0
2012-06-20 10:05:00,16.7,16.85,16.68,16.84,92300.0,14.5545,14.6852,14.537,14.6765,92300.0
2012-06-20 10:10:00,16.85,16.89,16.82,16.88,92400.0,14.6852,14.72,14.659,14.7113,92400.0
2012-06-20 10:15:00,16.89,16.96,16.88,16.89,40900.0,14.72,14.7811,14.7113,14.72,40900.0
2012-06-20 10:20:00,16.89,16.9,16.79,16.8,36700.0,14.72,14.7288,14.6329,14.6416,36700.0
2012-06-20 10:25:00,16.8,16.9,16.8,16.89,48900.0,14.6416,14.7288,14.6416,14.72,48900.0
2012-06-20 10:30:00,16.88,16.88,16.78,16.79,43600.0,14.7113,14.7113,14.6242,14.6329,43600.0
2012-06-20 10:35:00,16.78,16.78,16.73,16.73,25500.0,14.6242,14.6242,14.5806,14.5806,25500.0
2012-06-20 10:40:00,16.73,16.76,16.7,16.75,27700.0,14.5806,14.6067,14.5545,14.598,27700.0
2012-06-20 10:45:00,16.75,16.77,16.72,16.77,27300.0,14.598,14.6155,14.5719,14.6155,27300.0
2012-06-20 10:50:00,16.76,16.8,16.76,16.78,28400.0,14.6067,14.6416,14.6067,14.6242,28400.0
2012-06-20 10:55:00,16.77,16.8,16.71,16.73,47700.0,14.6155,14.6416,14.5632,14.5806,47700.0
2012-06-20 11:00:00,16.73,16.78,16.73,16.78,22700.0,14.5806,14.6242,14.5806,14.6242,22700.0
2012-06-20 11:05:00,16.77,16.82,16.77,16.78,36400.0,14.6155,14.659,14.6155,14.6242,36400.0
2012-06-20 11:10:00,16.78,16.82,16.78,16.8,23600.0,14.6242,14.659,14.6242,14.6416,23600.0
2012-06-20 11:15:00,16.79,16.8,16.77,16.78,29900.0,14.6329,14.6416,14.6155,14.6242,29900.0
2012-06-20 11:20:00,16.78,16.79,16.74,16.74,48700.0,14.6242,14.6329,14.5893,14.5893,48700.0
2012-06-20 11:25:00,16.74,16.75,16.71,16.75,48300.0,14.5893,14.598,14.5632,14.598,48300.0
2012-06-20 11:30:00,16.76,16.79,16.75,16.79,30700.0,14.6067,14.6329,14.598,14.6329,30700.0
2012-06-20 11:35:00,16.79,16.86,16.77,16.84,113400.0,14.6329,14.6939,14.6155,14.6765,113400.0
2012-06-20 11:40:00,16.84,16.89,16.84,16.89,47100.0,14.6765,14.72,14.6765,14.72,47100.0
2012-06-20 11:45:00,16.89,16.89,16.87,16.87,11500.0,14.72,14.72,14.7026,14.7026,11500.0
2012-06-20 11:50:00,16.88,16.88,16.83,16.83,20200.0,14.7113,14.7113,14.6678,14.6678,20200.0
2012-06-20 11:55:00,16.84,16.84,16.74,16.74,50600.0,14.6765,14.6765,14.5893,14.5893,50600.0
2012-06-20 12:00:00,16.75,16.75,16.66,16.66,31300.0,14.598,14.598,14.5196,14.5196,31300.0
2012-06-20 12:05:00,16.66,16.67,16.63,16.66,26000.0,14.5196,14.5283,14.4934,14.5196,26000.0
2012-06-20 12:10:00,16.66,16.66,16.65,16.66,19800.0,14.5196,14.5196,14.5109,14.5196,19800.0
2012-06-20 12:15:00,16.66,16.69,16.66,16.66,27500.0,14.5196,14.5457,14.5196,14.5196,27500.0
2012-06-20 12:20:00,16.66,16.68,16.64,16.64,28500.0,14.5196,14.537,14.5022,14.5022,28500.0
2012-06-20 12:25:00,16.64,16.64,16.6,16.63,26400.0,14.5022,14.5022,14.4673,14.4934,26400.0
2012-06-20 12:30:00,16.64,16.68,16.5,16.62,303800.0,14.5022,14.537,14.3802,14.4847,303800.0
2012-06-20 12:35:00,16.62,16.65,16.58,16.58,91400.0,14.4847,14.5109,14.4499,14.4499,91400.0
2012-06-20 12:40:00,16.59,16.71,16.57,16.7,94300.0,14.4586,14.5632,14.4412,14.5545,94300.0
2012-06-20 12:45:00,16.71,16.82,16.71,16.77,100200.0,14.5632,14.659,14.5632,14.6155,100200.0
2012-06-20 12:50:00,16.78,16.81,16.72,16.8,41400.0,14.6242,14.6503,14.5719,14.6416,41400.0
2012-06-20 12:55:00,16.8,16.86,16.76,16.84,69700.0,14.6416,14.6939,14.6067,14.6765,69700.0
2012-06-20 13:00:00,16.84,16.91,16.8,16.9,66300.0,14.6765,14.7375,14.6416,14.7288,66300.0
2012-06-20 13:05:00,16.9,16.96,16.88,16.95,78600.0,14.7288,14.7811,14.7113,14.7723,78600.0
2012-06-20 13:10:00,16.95,16.95,16.82,16.83,74300.0,14.7723,14.7723,14.659,14.6678,74300.0
2012-06-20 13:15:00,16.82,16.87,16.79,16.79,45700.0,14.659,14.7026,14.6329,14.6329,45700.0
2012-06-20 13:20:00,16.79,16.86,16.77,16.83,94500.0,14.6329,14.6939,14.6155,14.6678,94500.0
2012-06-20 13:25:00,16.84,16.87,16.82,16.84,114400.0,14.6765,14.7026,14.659,14.6765,114400.0
2012-06-20 13:30:00,16.85,16.87,16.82,16.82,43500.0,14.6852,14.7026,14.659,14.659,43500.0
2012-06-20 13:35:00,16.82,16.84,16.8,16.83,79600.0,14.659,14.6765,14.6416,14.6678,79600.0
2012-06-20 13:40:00,16.83,16.85,16.8,16.83,46500.0,14.6678,14.6852,14.6416,14.6678,46500.0
2012-06-20 13:45:00,16.82,16.83,16.8,16.82,28300.0,14.659,14.6678,14.6416,14.659,28300.0
2012-06-20 13:50:00,16.82,16.82,16.76,16.78,26300.0,14.659,14.659,14.6067,14.6242,26300.0
2012-06-20 13:55:00,16.78,16.82,16.77,16.82,22100.0,14.6242,14.659,14.6155,14.659,22100.0
2012-06-20 14:00:00,16.81,16.81,16.76,16.77,52500.0,14.6503,14.6503,14.6067,14.6155,52500.0
2012-06-20 14:05:00,16.77,16.77,16.73,16.73,164600.0,14.6155,14.6155,14.5806,14.5806,164600.0
2012-06-20 14:10:00,16.72,16.79,16.72,16.75,86300.0,14.5719,14.6329,14.5719,14.598,86300.0
2012-06-20 14:15:00,16.75,16.8,16.69,16.69,71400.0,14.598,14.6416,14.5457,14.5457,71400.0
2012-06-20 14:20:00,16.69,16.72,16.65,16.68,79000.0,14.5457,14.5719,14.5109,14.537,79000.0
2012-06-20 14:25:00,16.68,16.69,16.65,16.66,76800.0,14.537,14.5457,14.5109,14.5196,76800.0
2012-06-20 14:30:00,16.66,16.67,16.65,16.65,93400.0,14.5196,14.5283,14.5109,14.5109,93400.0
2012-06-20 14:35:00,16.64,16.65,16.58,16.58,58000.0,14.5022,14.5109,14.4499,14.4499,58000.0
2012-06-20 14:40:00,16.59,16.62,16.55,16.58,60500.0,14.4586,14.4847,14.4237,14.4499,60500.0
2012-06-20 14:45:00,16.59,16.59,16.52,16.55,138400.0,14.4586,14.4586,14.3976,14.4237,138400.0
2012-06-20 14:50:00,16.56,16.68,16.54,16.67,135700.0,14.4324,14.537,14.415,14.5283,135700.0
2012-06-20 14:55:00,16.66,16.69,16.65,16.68,67400.0,14.5196,14.5457,14.5109,14.537,67400.0
2012-06-20 15:00:00,16.68,16.69,16.64,16.64,55600.0,14.537,14.5457,14.5022,14.5022,55600.0
2012-06-20 15:05:00,16.65,16.65,16.6,16.63,91900.0,14.5109,14.5109,14.4673,14.4934,91900.0
2012-06-20 15:10:00,16.63,16.69,16.61,16.68,100300.0,14.4934,14.5457,14.476,14.537,100300.0
2012-06-20 15:15:00,16.68,16.69,16.62,16.62,78300.0,14.537,14.5457,14.4847,14.4847,78300.0
2012-06-20 15:20:00,16.62,16.66,16.61,16.65,82900.0,14.4847,14.5196,14.476,14.5109,82900.0
2012-06-20 15:25:00,16.66,16.74,16.65,16.74,130300.0,14.5196,14.5893,14.5109,14.5893,130300.0
2012-06-20 15:30:00,16.74,16.75,16.65,16.67,115200.0,14.5893,14.598,14.5109,14.5283,115200.0
2012-06-20 15:35:00,16.67,16.71,16.65,16.66,92800.0,14.5283,14.5632,14.5109,14.5196,92800.0
2012-06-20 15:40:00,16.67,16.77,16.64,16.77,111300.0,14.5283,14.6155,14.5022,14.6155,111300.0
2012-06-20 15:45:00,16.77,16.77,16.71,16.75,167700.0,14.6155,14.6155,14.5632,14.598,167700.0
2012-06-20 15:50:00,16.74,16.75,16.69,16.71,112100.0,14.5893,14.598,14.5457,14.5632,112100.0
2012-06-20 15:55:00,16.71,16.75,16.71,16.74,138100.0,14.5632,14.598,14.5632,14.5893,138100.0
2012-06-21 09:30:00,16.76,16.84,16.72,16.81,54200.0,14.6067,14.6765,14.5719,14.6503,54200.0
2012-06-21 09:35:00,16.81,16.88,16.8,16.85,33000.0,14.6503,14.7113,14.6416,14.6852,33000.0
2012-06-21 09:40:00,16.85,16.85,16.61,16.64,76400.0,14.6852,14.6852,14.476,14.5022,76400.0
2012-06-21 09:45:00,16.64,16.64,16.53,16.54,279200.0,14.5022,14.5022,14.4063,14.415,279200.0
2012-06-21 09:50:00,16.54,16.71,16.53,16.66,151400.0,14.415,14.5632,14.4063,14.5196,151400.0
2012-06-21 09:55:00,16.66,16.69,16.59,16.69,52300.0,14.5196,14.5457,14.4586,14.5457,52300.0
2012-06-21 10:00:00,16.69,16.69,16.47,16.47,171400.0,14.5457,14.5457,14.354,14.354,171400.0
2012-06-21 10:05:00,16.47,16.52,16.45,16.5,99900.0,14.354,14.3976,14.3366,14.3802,99900.0
2012-06-21 10:10:00,16.49,16.57,16.48,16.56,52500.0,14.3714,14.4412,14.3627,14.4324,52500.0
2012-06-21 10:15:00,16.57,16.61,16.55,16.55,46000.0,14.4412,14.476,14.4237,14.4237,46000.0
2012-06-21 10:20:00,16.55,16.6,16.53,16.56,27300.0,14.4237,14.4673,14.4063,14.4324,27300.0
2012-06-21 10:25:00,16.57,16.58,16.52,16.56,50200.0,14.4412,14.4499,14.3976,14.4324,50200.0
2012-06-21 10:30:00,16.57,16.59,16.54,16.59,54300.0,14.4412,14.4586,14.415,14.4586,54300.0
2012-06-21 10:35:00,16.59,16.61,16.57,16.58,35300.0,14.4586,14.476,14.4412,14.4499,35300.0
2012-06-21 10:40:00,16.58,16.62,16.58,16.6,50700.0,14.4499,14.4847,14.4499,14.4673,50700.0
2012-06-21 10:45:00,16.6,16.64,16.6,16.63,37600.0,14.4673,14.5022,14.4673,14.4934,37600.0
2012-06-21 10:50:00,16.63,16.69,16.62,16.69,24300.0,14.4934,14.5457,14.4847,14.5457,24300.0
2012-06-21 10:55:00,16.69,16.7,16.62,16.65,67500.0,14.5457,14.5545,14.4847,14.5109,67500.0
2012-06-21 11:00:00,16.65,16.65,16.56,16.57,45800.0,14.5109,14.5109,14.4324,14.4412,45800.0
2012-06-21 11:05:00,16.56,16.57,16.52,16.52,47100.0,14.4324,14.4412,14.3976,14.3976,47100.0
2012-06-21 11:10:00,16.52,16.57,16.52,16.54,56700.0,14.3976,14.4412,14.3976,14.415,56700.0
2012-06-21 11:15:00,16.54,16.6,16.54,16.6,30200.0,14.415,14.4673,14.415,14.4673,30200.0
2012-06-21 11:20:00,16.6,16.62,16.57,16.6,41900.0,14.4673,14.4847,14.4412,14.4673,41900.0
2012-06-21 11:25:00,16.59,16.61,16.54,16.61,63400.0,14.4586,14.476,14.415,14.476,63400.0
2012-06-21 11:30:00,16.6,16.61,16.56,16.61,43000.0,14.4673,14.476,14.4324,14.476,43000.0
2012-06-21 11:35:00,16.6,16.6,16.56,16.6,37200.0,14.4673,14.4673,14.4324,14.4673,37200.0
2012-06-21 11:40:00,16.59,16.62,16.55,16.6,49400.0,14.4586,14.4847,14.4237,14.4673,49400.0
2012-06-21 11:45:00,16.61,16.61,16.58,16.59,23600.0,14.476,14.476,14.4499,14.4586,23600.0
2012-06-21 11:50:00,16.58,16.65,16.57,16.65,50400.0,14.4499,14.5109,14.4412,14.5109,50400.0
2012-06-21 11:55:00,16.64,16.68,16.63,16.68,47000.0,14.5022,14.537,14.4934,14.537,47000.0
2012-06-21 12:00:00,16.68,16.69,16.64,16.67,66300.0,14.537,14.5457,14.5022,14.5283,66300.0
2012-06-21 12:05:00,16.66,16.66,16.61,16.63,19900.0,14.5196,14.5196,14.476,14.4934,19900.0
2012-06-21 12:10:00,16.64,16.65,16.61,16.62,25700.0,14.5022,14.5109,14.476,14.4847,25700.0
2012-06-21 12:15:00,16.62,16.62,16.56,16.61,29500.0,14.4847,14.4847,14.4324,14.476,29500.0
2012-06-21 12:20:00,16.61,16.61,16.53,16.54,58800.0,14.476,14.476,14.4063,14.415,58800.0
2012-06-21 12:25:00,16.54,16.54,16.46,16.5,62800.0,14.415,14.415,14.3453,14.3802,62800.0
2012-06-21 12:30:00,16.5,16.53,16.48,16.52,40800.0,14.3802,14.4063,14.3627,14.3976,40800.0
2012-06-21 12:35:00,16.52,16.55,16.52,16.52,23600.0,14.3976,14.4237,14.3976,14.3976,23600.0
2012-06-21 12:40:00,16.53,16.53,16.48,16.5,31500.0,14.4063,14.4063,14.3627,14.3802,31500.0
2012-06-21 12:45:00,16.5,16.58,16.5,16.58,30000.0,14.3802,14.4499,14.3802,14.4499,30000.0
2012-06-21 12:50:00,16.57,16.59,16.55,16.57,41900.0,14.4412,14.4586,14.4237,14.4412,41900.0
2012-06-21 12:55:00,16.57,16.58,16.56,16.57,8100.0,14.4412,14.4499,14.4324,14.4412,8100.0
2012-06-21 13:00:00,16.57,16.57,16.52,16.52,31200.0,14.4412,14.4412,14.3976,14.3976,31200.0
2012-06-21 13:05:00,16.52,16.54,16.51,16.52,27900.0,14.3976,14.415,14.3889,14.3976,27900.0
2012-06-21 13:10:00,16.52,16.52,16.45,16.46,42900.0,14.3976,14.3976,14.3366,14.3453,42900.0
2012-06-21 13:15:00,16.46,16.49,16.45,16.45,61700.0,14.3453,14.3714,14.3366,14.3366,61700.0
2012-06-21 13:20:00,16.45,16.48,16.45,16.46,110900.0,14.3366,14.3627,14.3366,14.3453,110900.0
2012-06-21 13:25:00,16.45,16.46,16.41,16.41,48900.0,14.3366,14.3453,14.3017,14.3017,48900.0
2012-06-21 13:30:00,16.4,16.44,16.4,16.43,35300.0,14.293,14.3279,14.293,14.3191,35300.0
2012-06-21 13:35:00,16.43,16.45,16.39,16.41,30900.0,14.3191,14.3366,14.2843,14.3017,30900.0
2012-06-21 13:40:00,16.4,16.42,16.36,16.39,160600.0,14.293,14.3104,14.2581,14.2843,160600.0
2012-06-21 13:45:00,16.39,16.41,16.33,16.34,78600.0,14.2843,14.3017,14.232,14.2407,78600.0
2012-06-21 13:50:00,16.34,16.37,16.32,16.35,93200.0,14.2407,14.2669,14.2233,14.2494,93200.0
2012-06-21 13:55:00,16.35,16.38,16.34,16.36,37100.0,14.2494,14.2756,14.2407,14.2581,37100.0
2012-06-21 14:00:00,16.35,16.39,16.34,16.36,340700.0,14.2494,14.2843,14.2407,14.2581,340700.0
2012-06-21 14:05:00,16.36,16.37,16.3,16.35,40000.0,14.2581,14.2669,14.2058,14.2494,40000.0
2012-06-21 14:10:00,16.34,16.35,16.3,16.33,57300.0,14.2407,14.2494,14.2058,14.232,57300.0
2012-06-21 14:15:00,16.33,16.35,16.31,16.32,54400.0,14.232,14.2494,14.2146,14.2233,54400.0
2012-06-21 14:20:00,16.31,16.32,16.28,16.31,71000.0,14.2146,14.2233,14.1884,14.2146,71000.0
2012-06-21 14:25:00,16.31,16.32,16.25,16.31,170400.0,14.2146,14.2233,14.1623,14.2146,170400.0
2012-06-21 14:30:00,16.31,16.33,16.29,16.3,36000.0,14.2146,14.232,14.1971,14.2058,36000.0
2012-06-21 14:35:00,16.3,16.33,16.29,16.33,63200.0,14.2058,14.232,14.1971,14.232,63200.0
2012-06-21 14:40:00,16.33,16.44,16.33,16.43,49800.0,14.232,14.3279,14.232,14.3191,49800.0
2012-06-21 14:45:00,16.43,16.47,16.41,16.47,44800.0,14.3191,14.354,14.3017,14.354,44800.0
2012-06-21 14:50:00,16.47,16.5,16.46,16.48,41100.0,14.354,14.3802,14.3453,14.3627,41100.0
2012-06-21 14:55:00,16.48,16.5,16.43,16.46,53200.0,14.3627,14.3802,14.3191,14.3453,53200.0
2012-06-21 15:00:00,16.45,16.47,16.42,16.44,74800.0,14.3366,14.354,14.3104,14.3279,74800.0
2012-06-21 15:05:00,16.44,16.45,16.4,16.43,71500.0,14.3279,14.3366,14.293,14.3191,71500.0
2012-06-21 15:10:00,16.43,16.43,16.37,16.41,85900.0,14.3191,14.3191,14.2669,14.3017,85900.0
2012-06-21 15:15:00,16.41,16.42,16.35,16.38,56600.0,14.3017,14.3104,14.2494,14.2756,56600.0
2012-06-21 15:20:00,16.37,16.39,16.33,16.39,56500.0,14.2669,14.2843,14.232,14.2843,56500.0
2012-06-21 15:25:00,16.39,16.4,16.36,16.39,70300.0,14.2843,14.293,14.2581,14.2843,70300.0
2012-06-21 15:30:00,16.38,16.39,16.31,16.32,116700.0,14.2756,14.2843,14.2146,14.2233,116700.0
2012-06-21 15:35:00,16.32,16.41,16.32,16.33,84700.0,14.2233,14.3017,14.2233,14.232,84700.0
2012-06-21 15:40:00,16.33,16.36,16.3,16.33,96800.0,14.232,14.2581,14.2058,14.232,96800.0
2012-06-21 15:45:00,16.33,16.33,16.26,16.3,153800.0,14.232,14.232,14.171,14.2058,153800.0
2012-06-21 15:50:00,16.3,16.34,16.27,16.29,146500.0,14.2058,14.2407,14.1797,14.1971,146500.0
2012-06-21 15:55:00,16.3,16.32,16.28,16.3,243400.0,14.2058,14.2233,14.1884,14.2058,243400.0
2012-06-22 09:30:00,16.36,16.6,16.32,16.39,79800.0,14.2581,14.4673,14.2233,14.2843,79800.0
2012-06-22 09:35:00,16.37,16.37,16.22,16.26,89500.0,14.2669,14.2669,14.1361,14.171,89500.0
2012-06-22 09:40:00,16.26,16.29,16.24,16.27,31500.0,14.171,14.1971,14.1536,14.1797,31500.0
2012-06-22 09:45:00,16.27,16.28,16.22,16.27,64200.0,14.1797,14.1884,14.1361,14.1797,64200.0
2012-06-22 09:50:00,16.28,16.3,16.19,16.21,57400.0,14.1884,14.2058,14.11,14.1274,57400.0
2012-06-22 09:55:00,16.22,16.3,16.22,16.27,68700.0,14.1361,14.2058,14.1361,14.1797,68700.0
2012-06-22 10:00:00,16.27,16.35,16.26,16.33,50700.0,14.1797,14.2494,14.171,14.232,50700.0
2012-06-22 10:05:00,16.33,16.43,16.33,16.37,39700.0,14.232,14.3191,14.232,14.2669,39700.0
2012-06-22 10:10:00,16.38,16.45,16.37,16.45,51400.0,14.2756,14.3366,14.2669,14.3366,51400.0
2012-06-22 10:15:00,16.44,16.52,16.43,16.43,37500.0,14.3279,14.3976,14.3191,14.3191,37500.0
2012-06-22 10:20:00,16.43,16.49,16.4,16.41,60600.0,14.3191,14.3714,14.293,14.3017,60600.0
2012-06-22 10:25:00,16.41,16.41,16.35,16.36,32000.0,14.3017,14.3017,14.2494,14.2581,32000.0
2012-06-22 10:30:00,16.35,16.39,16.31,16.39,26300.0,14.2494,14.2843,14.2146,14.2843,26300.0
2012-06-22 10:35:00,16.39,16.41,16.36,16.37,25800.0,14.2843,14.3017,14.2581,14.2669,25800.0
2012-06-22 10:40:00,16.36,16.4,16.33,16.33,21500.0,14.2581,14.293,14.232,14.232,21500.0
2012-06-22 10:45:00,16.33,16.37,16.3,16.37,25800.0,14.232,14.2669,14.2058,14.2669,25800.0
2012-06-22 10:50:00,16.36,16.42,16.36,16.4,25000.0,14.2581,14.3104,14.2581,14.293,25000.0
2012-06-22 10:55:00,16.41,16.41,16.37,16.39,17900.0,14.3017,14.3017,14.2669,14.2843,17900.0
2012-06-22 11:00:00,16.38,16.42,16.37,16.4,21000.0,14.2756,14.3104,14.2669,14.293,21000.0
2012-06-22 11:05:00,16.4,16.41,16.36,16.37,15300.0,14.293,14.3017,14.2581,14.2669,15300.0
2012-06-22 11:10:00,16.37,16.39,16.36,16.38,15300.0,14.2669,14.2843,14.2581,14.2756,15300.0
2012-06-22 11:15:00,16.38,16.39,16.35,16.37,22500.0,14.2756,14.2843,14.2494,14.2669,22500.0
2012-06-22 11:20:00,16.36,16.38,16.35,16.35,8100.0,14.2581,14.2756,14.2494,14.2494,8100.0
2012-06-22 11:25:00,16.36,16.38,16.33,16.36,17500.0,14.2581,14.2756,14.232,14.2581,17500.0
2012-06-22 11:30:00,16.36,16.37,16.34,16.34,96500.0,14.2581,14.2669,14.2407,14.2407,96500.0
2012-06-22 11:35:00,16.34,16.34,16.25,16.28,97200.0,14.2407,14.2407,14.1623,14.1884,97200.0
2012-06-22 11:40:00,16.28,16.29,16.25,16.25,27800.0,14.1884,14.1971,14.1623,14.1623,27800.0
2012-06-22 11:45:00,16.25,16.29,16.25,16.25,18000.0,14.1623,14.1971,14.1623,14.1623,18000.0
2012-06-22 11:50:00,16.26,16.28,16.25,16.25,24600.0,14.171,14.1884,14.1623,14.1623,24600.0
2012-06-22 11:55:00,16.25,16.29,16.25,16.29,11600.0,14.1623,14.1971,14.1623,14.1971,11600.0
2012-06-22 12:00:00,16.29,16.29,16.26,16.29,26100.0,14.1971,14.1971,14.171,14.1971,26100.0
2012-06-22 12:05:00,16.29,16.29,16.27,16.27,11200.0,14.1971,14.1971,14.1797,14.1797,11200.0
2012-06-22 12:10:00,16.27,16.3,16.27,16.29,7500.0,14.1797,14.2058,14.1797,14.1971,7500.0
2012-06-22 12:15:00,16.28,16.3,16.28,16.3,33000.0,14.1884,14.2058,14.1884,14.2058,33000.0
2012-06-22 12:20:00,16.3,16.3,16.24,16.24,27900.0,14.2058,14.2058,14.1536,14.1536,27900.0
2012-06-22 12:25:00,16.25,16.28,16.23,16.25,41500.0,14.1623,14.1884,14.1448,14.1623,41500.0
2012-06-22 12:30:00,16.25,16.26,16.22,16.25,40200.0,14.1623,14.171,14.1361,14.1623,40200.0
2012-06-22 12:35:00,16.25,16.27,16.23,16.23,23500.0,14.1623,14.1797,14.1448,14.1448,23500.0
2012-06-22 12:40:00,16.23,16.26,16.23,16.25,25400.0,14.1448,14.171,14.1448,14.1623,25400.0
2012-06-22 12:45:00,16.25,16.26,16.23,16.23,15600.0,14.1623,14.171,14.1448,14.1448,15600.0
2012-06-22 12:50:00,16.23,16.24,16.22,16.23,12300.0,14.1448,14.1536,14.1361,14.1448,12300.0
2012-06-22 12:55:00,16.23,16.24,16.22,16.22,24900.0,14.1448,14.1536,14.1361,14.1361,24900.0
2012-06-22 13:00:00,16.23,16.23,16.18,16.18,32500.0,14.1448,14.1448,14.1013,14.1013,32500.0
2012-06-22 13:05:00,16.18,16.21,16.17,16.19,24600.0,14.1013,14.1274,14.0925,14.11,24600.0
2012-06-22 13:10:00,16.19,16.19,16.17,16.19,13900.0,14.11,14.11,14.0925,14.11,13900.0
2012-06-22 13:15:00,16.2,16.21,16.17,16.21,30700.0,14.1187,14.1274,14.0925,14.1274,30700.0
2012-06-22 13:20:00,16.21,16.21,16.18,16.18,10400.0,14.1274,14.1274,14.1013,14.1013,10400.0
2012-06-22 13:25:00,16.19,16.22,16.19,16.2,16500.0,14.11,14.1361,14.11,14.1187,16500.0
2012-06-22 13:30:00,16.2,16.23,16.19,16.23,49300.0,14.1187,14.1448,14.11,14.1448,49300.0
2012-06-22 13:35:00,16.23,16.27,16.23,16.27,29200.0,14.1448,14.1797,14.1448,14.1797,29200.0
2012-06-22 13:40:00,16.26,16.31,16.26,16.31,10900.0,14.171,14.2146,14.171,14.2146,10900.0
2012-06-22 13:45:00,16.31,16.32,16.3,16.3,27600.0,14.2146,14.2233,14.2058,14.2058,27600.0
2012-06-22 13:50:00,16.3,16.33,16.3,16.31,31500.0,14.2058,14.232,14.2058,14.2146,31500.0
2012-06-22 13:55:00,16.32,16.33,16.31,16.33,9100.0,14.2233,14.232,14.2146,14.232,9100.0
2012-06-22 14:00:00,16.33,16.37,16.33,16.35,36500.0,14.232,14.2669,14.232,14.2494,36500.0
2012-06-22 14:05:00,16.36,16.37,16.33,16.35,30600.0,14.2581,14.2669,14.232,14.2494,30600.0
2012-06-22 14:10:00,16.35,16.36,16.33,16.33,15300.0,14.2494,14.2581,14.232,14.232,15300.0
2012-06-22 14:15:00,16.33,16.35,16.31,16.32,43600.0,14.232,14.2494,14.2146,14.2233,43600.0
2012-06-22 14:20:00,16.32,16.35,16.32,16.35,53600.0,14.2233,14.2494,14.2233,14.2494,53600.0
2012-06-22 14:25:00,16.35,16.37,16.35,16.37,14000.0,14.2494,14.2669,14.2494,14.2669,14000.0
2012-06-22 14:30:00,16.37,16.39,16.35,16.38,20600.0,14.2669,14.2843,14.2494,14.2756,20600.0
2012-06-22 14:35:00,16.38,16.4,16.38,16.4,26700.0,14.2756,14.293,14.2756,14.293,26700.0
2012-06-22 14:40:00,16.4,16.43,16.39,16.43,63100.0,14.293,14.3191,14.2843,14.3191,63100.0
2012-06-22 14:45:00,16.42,16.44,16.41,16.44,37600.0,14.3104,14.3279,14.3017,14.3279,37600.0
2012-06-22 14:50:00,16.44,16.48,16.44,16.48,52700.0,14.3279,14.3627,14.3279,14.3627,52700.0
2012-06-22 14:55:00,16.48,16.49,16.42,16.42,81000.0,14.3627,14.3714,14.3104,14.3104,81000.0
2012-06-22 15:00:00,16.43,16.43,16.42,16.42,11300.0,14.3191,14.3191,14.3104,14.3104,11300.0
2012-06-22 15:05:00,16.43,16.43,16.39,16.42,33200.0,14.3191,14.3191,14.2843,14.3104,33200.0
2012-06-22 15:10:00,16.41,16.46,16.4,16.45,24800.0,14.3017,14.3453,14.293,14.3366,24800.0
2012-06-22 15:15:00,16.45,16.45,16.37,16.39,42100.0,14.3366,14.3366,14.2669,14.2843,42100.0
2012-06-22 15:20:00,16.39,16.39,16.35,16.35,14300.0,14.2843,14.2843,14.2494,14.2494,14300.0
2012-06-22 15:25:00,16.36,16.37,16.35,16.35,33300.0,14.2581,14.2669,14.2494,14.2494,33300.0
2012-06-22 15:30:00,16.36,16.41,16.35,16.38,39300.0,14.2581,14.3017,14.2494,14.2756,39300.0
2012-06-22 15:35:00,16.39,16.41,16.36,16.39,63300.0,14.2843,14.3017,14.2581,14.2843,63300.0
2012-06-22 15:40:00,16.39,16.44,16.38,16.44,64400.0,14.2843,14.3279,14.2756,14.3279,64400.0
2012-06-22 15:45:00,16.44,16.48,16.44,16.47,100600.0,14.3279,14.3627,14.3279,14.354,100600.0
2012-06-22 15:50:00,16.46,16.48,16.43,16.48,91400.0,14.3453,14.3627,14.3191,14.3627,91400.0
2012-06-22 15:55:00,16.47,16.48,16.41,16.42,121700.0,14.354,14.3627,14.3017,14.3104,121700.0
2012-06-25 09:30:00,16.11,16.21,15.93,16.17,105000.0,14.0403,14.1274,13.8834,14.0925,105000.0
2012-06-25 09:35:00,16.2,16.29,16.08,16.12,118900.0,14.1187,14.1971,14.0141,14.049,118900.0
2012-06-25 09:40:00,16.12,16.19,16.06,16.13,56100.0,14.049,14.11,13.9967,14.0577,56100.0
2012-06-25 09:45:00,16.15,16.28,16.13,16.16,72200.0,14.0751,14.1884,14.0577,14.0838,72200.0
2012-06-25 09:50:00,16.17,16.3,16.16,16.19,51800.0,14.0925,14.2058,14.0838,14.11,51800.0
2012-06-25 09:55:00,16.19,16.25,16.13,16.14,31900.0,14.11,14.1623,14.0577,14.0664,31900.0
2012-06-25 10:00:00,16.14,16.48,16.14,16.27,369100.0,14.0664,14.3627,14.0664,14.1797,369100.0
2012-06-25 10:05:00,16.27,16.43,16.25,16.29,108400.0,14.1797,14.3191,14.1623,14.1971,108400.0
2012-06-25 10:10:00,16.3,16.37,16.26,16.37,33000.0,14.2058,14.2669,14.171,14.2669,33000.0
2012-06-25 10:15:00,16.36,16.36,16.2,16.23,46800.0,14.2581,14.2581,14.1187,14.1448,46800.0
2012-06-25 10:20:00,16.23,16.23,16.14,16.23,34700.0,14.1448,14.1448,14.0664,14.1448,34700.0
2012-06-25 10:25:00,16.24,16.27,16.19,16.2,22500.0,14.1536,14.1797,14.11,14.1187,22500.0
2012-06-25 10:30:00,16.2,16.26,16.2,16.25,21900.0,14.1187,14.171,14.1187,14.1623,21900.0
2012-06-25 10:35:00,16.24,16.31,16.24,16.27,30600.0,14.1536,14.2146,14.1536,14.1797,30600.0
2012-06-25 10:40:00,16.26,16.27,16.19,16.19,87500.0,14.171,14.1797,14.11,14.11,87500.0
2012-06-25 10:45:00,16.2,16.24,16.19,16.22,29400.0,14.1187,14.1536,14.11,14.1361,29400.0
2012-06-25 10:50:00,16.22,16.27,16.21,16.25,20600.0,14.1361,14.1797,14.1274,14.1623,20600.0
2012-06-25 10:55:00,16.26,16.28,16.23,16.24,18800.0,14.171,14.1884,14.1448,14.1536,18800.0
2012-06-25 11:00:00,16.24,16.28,16.2,16.21,52400.0,14.1536,14.1884,14.1187,14.1274,52400.0
2012-06-25 11:05:00,16.21,16.21,16.18,16.2,39400.0,14.1274,14.1274,14.1013,14.1187,39400.0
2012-06-25 11:10:00,16.21,16.21,16.18,16.18,16200.0,14.1274,14.1274,14.1013,14.1013,16200.0
2012-06-25 11:15:00,16.18,16.21,16.18,16.21,35500.0,14.1013,14.1274,14.1013,14.1274,35500.0
2012-06-25 11:20:00,16.21,16.23,16.16,16.16,33000.0,14.1274,14.1448,14.0838,14.0838,33000.0
2012-06-25 11:25:00,16.16,16.16,16.1,16.1,19500.0,14.0838,14.0838,14.0315,14.0315,19500.0
2012-06-25 11:30:00,16.1,16.1,16.02,16.02,104200.0,14.0315,14.0315,13.9618,13.9618,104200.0
2012-06-25 11:35:00,16.02,16.06,16.01,16.04,64700.0,13.9618,13.9967,13.9531,13.9792,64700.0
2012-06-25 11:40:00,16.04,16.07,16.03,16.07,48600.0,13.9792,14.0054,13.9705,14.0054,48600.0
2012-06-25 11:45:00,16.07,16.1,16.06,16.07,55300.0,14.0054,14.0315,13.9967,14.0054,55300.0
2012-06-25 11:50:00,16.08,16.09,16.02,16.04,86100.0,14.0141,14.0228,13.9618,13.9792,86100.0
2012-06-25 11:55:00,16.05,16.08,15.99,16.0,58800.0,13.988,14.0141,13.9357,13.9444,58800.0
2012-06-25 12:00:00,16.0,16.07,15.98,16.07,98900.0,13.9444,14.0054,13.927,14.0054,98900.0
2012-06-25 12:05:00,16.07,16.07,16.02,16.04,29500.0,14.0054,14.0054,13.9618,13.9792,29500.0
2012-06-25 12:10:00,16.05,16.05,16.02,16.03,29900.0,13.988,13.988,13.9618,13.9705,29900.0
2012-06-25 12:15:00,16.03,16.14,16.03,16.14,29300.0,13.9705,14.0664,13.9705,14.0664,29300.0
2012-06-25 12:20:00,16.14,16.14,16.1,16.12,21900.0,14.0664,14.0664,14.0315,14.049,21900.0
2012-06-25 12:25:00,16.13,16.14,16.08,16.1,42000.0,14.0577,14.0664,14.0141,14.0315,42000.0
2012-06-25 12:30:00,16.1,16.12,16.1,16.12,24800.0,14.0315,14.049,14.0315,14.049,24800.0
2012-06-25 12:35:00,16.12,16.13,16.12,16.13,5800.0,14.049,14.0577,14.049,14.0577,5800.0
2012-06-25 12:40:00,16.13,16.22,16.13,16.22,24000.0,14.0577,14.1361,14.0577,14.1361,24000.0
2012-06-25 12:45:00,16.22,16.22,16.17,16.17,27700.0,14.1361,14.1361,14.0925,14.0925,27700.0
2012-06-25 12:50:00,16.18,16.18,16.16,16.17,9400.0,14.1013,14.1013,14.0838,14.0925,9400.0
2012-06-25 12:55:00,16.17,16.17,16.14,16.14,9400.0,14.0925,14.0925,14.0664,14.0664,9400.0
2012-06-25 13:00:00,16.14,16.14,16.1,16.1,14000.0,14.0664,14.0664,14.0315,14.0315,14000.0
2012-06-25 13:05:00,16.1,16.11,16.08,16.08,25600.0,14.0315,14.0403,14.0141,14.0141,25600.0
2012-06-25 13:10:00,16.08,16.09,16.07,16.07,25800.0,14.0141,14.0228,14.0054,14.0054,25800.0
2012-06-25 13:15:00,16.07,16.12,16.06,16.12,35500.0,14.0054,14.049,13.9967,14.049,35500.0
2012-06-25 13:20:00,16.12,16.14,16.12,16.13,28300.0,14.049,14.0664,14.049,14.0577,28300.0
2012-06-25 13:25:00,16.14,16.18,16.14,16.18,11000.0,14.0664,14.1013,14.0664,14.1013,11000.0
2012-06-25 13:30:00,16.17,16.23,16.16,16.22,44100.0,14.0925,14.1448,14.0838,14.1361,44100.0
2012-06-25 13:35:00,16.23,16.27,16.23,16.23,22600.0,14.1448,14.1797,14.1448,14.1448,22600.0
2012-06-25 13:40:00,16.23,16.23,16.2,16.21,14700.0,14.1448,14.1448,14.1187,14.1274,14700.0
2012-06-25 13:45:00,16.21,16.23,16.2,16.2,25800.0,14.1274,14.1448,14.1187,14.1187,25800.0
2012-06-25 13:50:00,16.21,16.23,16.2,16.23,10900.0,14.1274,14.1448,14.1187,14.1448,10900.0
2012-06-25 13:55:00,16.23,16.27,16.22,16.26,23700.0,14.1448,14.1797,14.1361,14.171,23700.0
2012-06-25 14:00:00,16.27,16.29,16.25,16.25,45800.0,14.1797,14.1971,14.1623,14.1623,45800.0
2012-06-25 14:05:00,16.25,16.25,16.22,16.25,30000.0,14.1623,14.1623,14.1361,14.1623,30000.0
2012-06-25 14:10:00,16.25,16.3,16.25,16.27,22000.0,14.1623,14.2058,14.1623,14.1797,22000.0
2012-06-25 14:15:00,16.27,16.31,16.27,16.3,31600.0,14.1797,14.2146,14.1797,14.2058,31600.0
2012-06-25 14:20:00,16.3,16.32,16.29,16.31,32100.0,14.2058,14.2233,14.1971,14.2146,32100.0
2012-06-25 14:25:00,16.3,16.3,16.28,16.28,26400.0,14.2058,14.2058,14.1884,14.1884,26400.0
2012-06-25 14:30:00,16.28,16.28,16.26,16.27,9400.0,14.1884,14.1884,14.171,14.1797,9400.0
2012-06-25 14:35:00,16.27,16.28,16.24,16.26,24300.0,14.1797,14.1884,14.1536,14.171,24300.0
2012-06-25 14:40:00,16.26,16.27,16.23,16.23,26900.0,14.171,14.1797,14.1448,14.1448,26900.0
2012-06-25 14:45:00,16.23,16.24,16.2,16.21,21000.0,14.1448,14.1536,14.1187,14.1274,21000.0
2012-06-25 14:50:00,16.21,16.25,16.21,16.25,47600.0,14.1274,14.1623,14.1274,14.1623,47600.0
2012-06-25 14:55:00,16.25,16.27,16.25,16.25,148900.0,14.1623,14.1797,14.1623,14.1623,148900.0
2012-06-25 15:00:00,16.25,16.26,16.25,16.25,28100.0,14.1623,14.171,14.1623,14.1623,28100.0
2012-06-25 15:05:00,16.25,16.32,16.24,16.3,64300.0,14.1623,14.2233,14.1536,14.2058,64300.0
2012-06-25 15:10:00,16.3,16.34,16.29,16.33,34000.0,14.2058,14.2407,14.1971,14.232,34000.0
2012-06-25 15:15:00,16.32,16.32,16.27,16.3,47700.0,14.2233,14.2233,14.1797,14.2058,47700.0
2012-06-25 15:20:00,16.31,16.33,16.28,16.32,40500.0,14.2146,14.232,14.1884,14.2233,40500.0
2012-06-25 15:25:00,16.32,16.35,16.32,16.35,37700.0,14.2233,14.2494,14.2233,14.2494,37700.0
2012-06-25 15:30:00,16.35,16.35,16.3,16.3,46400.0,14.2494,14.2494,14.2058,14.2058,46400.0
2012-06-25 15:35:00,16.3,16.32,16.29,16.31,39000.0,14.2058,14.2233,14.1971,14.2146,39000.0
2012-06-25 15:40:00,16.31,16.34,16.3,16.31,73300.0,14.2146,14.2407,14.2058,14.2146,73300.0
2012-06-25 15:45:00,16.31,16.35,16.3,16.34,68800.0,14.2146,14.2494,14.2058,14.2407,68800.0
2012-06-25 15:50:00,16.35,16.36,16.28,16.32,328000.0,14.2494,14.2581,14.1884,14.2233,328000.0
2012-06-25 15:55:00,16.32,16.33,16.28,16.3,263400.0,14.2233,14.232,14.1884,14.2058,263400.0
2012-06-26 09:30:00,16.36,16.65,16.36,16.52,136400.0,14.2581,14.5109,14.2581,14.3976,136400.0
2012-06-26 09:35:00,16.51,16.68,16.49,16.65,109600.0,14.3889,14.537,14.3714,14.5109,109600.0
2012-06-26 09:40:00,16.64,16.68,16.55,16.6,98600.0,14.5022,14.537,14.4237,14.4673,98600.0
2012-06-26 09:45:00,16.59,16.62,16.58,16.6,63300.0,14.4586,14.4847,14.4499,14.4673,63300.0
2012-06-26 09:50:00,16.59,16.6,16.55,16.57,97200.0,14.4586,14.4673,14.4237,14.4412,97200.0
2012-06-26 09:55:00,16.56,16.57,16.54,16.55,27600.0,14.4324,14.4412,14.415,14.4237,27600.0
2012-06-26 10:00:00,16.54,16.66,16.5,16.66,92300.0,14.415,14.5196,14.3802,14.5196,92300.0
2012-06-26 10:05:00,16.65,16.7,16.62,16.68,108800.0,14.5109,14.5545,14.4847,14.537,108800.0
2012-06-26 10:10:00,16.68,16.72,16.63,16.69,195200.0,14.537,14.5719,14.4934,14.5457,195200.0
2012-06-26 10:15:00,16.7,16.7,16.55,16.55,118800.0,14.5545,14.5545,14.4237,14.4237,118800.0
2012-06-26 10:20:00,16.55,16.57,16.54,16.55,84900.0,14.4237,14.4412,14.415,14.4237,84900.0
2012-06-26 10:25:00,16.55,16.62,16.55,16.59,80600.0,14.4237,14.4847,14.4237,14.4586,80600.0
2012-06-26 10:30:00,16.59,16.61,16.56,16.6,79200.0,14.4586,14.476,14.4324,14.4673,79200.0
2012-06-26 10:35:00,16.59,16.68,16.58,16.67,66700.0,14.4586,14.537,14.4499,14.5283,66700.0
2012-06-26 10:40:00,16.67,16.71,16.63,16.67,84700.0,14.5283,14.5632,14.4934,14.5283,84700.0
2012-06-26 10:45:00,16.67,16.71,16.64,16.69,44500.0,14.5283,14.5632,14.5022,14.5457,44500.0
2012-06-26 10:50:00,16.69,16.7,16.61,16.66,88400.0,14.5457,14.5545,14.476,14.5196,88400.0
2012-06-26 10:55:00,16.66,16.71,16.66,16.67,79700.0,14.5196,14.5632,14.5196,14.5283,79700.0
2012-06-26 11:00:00,16.68,16.74,16.66,16.71,76200.0,14.537,14.5893,14.5196,14.5632,76200.0
2012-06-26 11:05:00,16.72,16.74,16.57,16.6,120100.0,14.5719,14.5893,14.4412,14.4673,120100.0
2012-06-26 11:10:00,16.61,16.61,16.54,16.61,61300.0,14.476,14.476,14.415,14.476,61300.0
2012-06-26 11:15:00,16.61,16.63,16.58,16.61,61800.0,14.476,14.4934,14.4499,14.476,61800.0
2012-06-26 11:20:00,16.62,16.66,16.57,16.64,28100.0,14.4847,14.5196,14.4412,14.5022,28100.0
2012-06-26 11:25:00,16.64,16.69,16.63,16.65,28300.0,14.5022,14.5457,14.4934,14.5109,28300.0
2012-06-26 11:30:00,16.66,16.7,16.65,16.67,35600.0,14.5196,14.5545,14.5109,14.5283,35600.0
2012-06-26 11:35:00,16.67,16.7,16.65,16.69,37200.0,14.5283,14.5545,14.5109,14.5457,37200.0
2012-06-26 11:40:00,16.68,16.69,16.63,16.64,45700.0,14.537,14.5457,14.4934,14.5022,45700.0
2012-06-26 11:45:00,16.64,16.68,16.64,16.68,60900.0,14.5022,14.537,14.5022,14.537,60900.0
2012-06-26 11:50:00,16.67,16.73,16.67,16.71,86200.0,14.5283,14.5806,14.5283,14.5632,86200.0
2012-06-26 11:55:00,16.7,16.72,16.67,16.7,34500.0,14.5545,14.5719,14.5283,14.5545,34500.0
2012-06-26 12:00:00,16.7,16.74,16.7,16.74,81100.0,14.5545,14.5893,14.5545,14.5893,81100.0
2012-06-26 12:05:00,16.74,16.77,16.73,16.75,41700.0,14.5893,14.6155,14.5806,14.598,41700.0
2012-06-26 12:10:00,16.76,16.79,16.72,16.72,48300.0,14.6067,14.6329,14.5719,14.5719,48300.0
2012-06-26 12:15:00,16.72,16.75,16.71,16.73,36000.0,14.5719,14.598,14.5632,14.5806,36000.0
2012-06-26 12:20:00,16.73,16.77,16.71,16.75,43800.0,14.5806,14.6155,14.5632,14.598,43800.0
2012-06-26 12:25:00,16.74,16.76,16.73,16.75,76400.0,14.5893,14.6067,14.5806,14.598,76400.0
2012-06-26 12:30:00,16.75,16.85,16.74,16.84,182700.0,14.598,14.6852,14.5893,14.6765,182700.0
2012-06-26 12:35:00,16.84,16.88,16.83,16.84,81400.0,14.6765,14.7113,14.6678,14.6765,81400.0
2012-06-26 12:40:00,16.85,16.94,16.84,16.9,130000.0,14.6852,14.7636,14.6765,14.7288,130000.0
2012-06-26 12:45:00,16.9,16.95,16.88,16.93,54000.0,14.7288,14.7723,14.7113,14.7549,54000.0
2012-06-26 12:50:00,16.92,16.93,16.88,16.9,57100.0,14.7462,14.7549,14.7113,14.7288,57100.0
2012-06-26 12:55:00,16.89,16.9,16.88,16.9,43100.0,14.72,14.7288,14.7113,14.7288,43100.0
2012-06-26 13:00:00,16.9,16.94,16.89,16.92,78300.0,14.7288,14.7636,14.72,14.7462,78300.0
2012-06-26 13:05:00,16.91,16.92,16.89,16.9,145700.0,14.7375,14.7462,14.72,14.7288,145700.0
2012-06-26 13:10:00,16.9,16.94,16.88,16.89,54300.0,14.7288,14.7636,14.7113,14.72,54300.0
2012-06-26 13:15:00,16.89,16.91,16.88,16.88,40200.0,14.72,14.7375,14.7113,14.7113,40200.0
2012-06-26 13:20:00,16.88,16.9,16.85,16.85,17900.0,14.7113,14.7288,14.6852,14.6852,17900.0
2012-06-26 13:25:00,16.85,16.89,16.85,16.89,19400.0,14.6852,14.72,14.6852,14.72,19400.0
2012-06-26 13:30:00,16.89,16.89,16.83,16.89,55300.0,14.72,14.72,14.6678,14.72,55300.0
2012-06-26 13:35:00,16.88,16.91,16.87,16.9,49400.0,14.7113,14.7375,14.7026,14.7288,49400.0
2012-06-26 13:40:00,16.9,16.91,16.87,16.87,66600.0,14.7288,14.7375,14.7026,14.7026,66600.0
2012-06-26 13:45:00,16.87,16.88,16.85,16.88,41700.0,14.7026,14.7113,14.6852,14.7113,41700.0
2012-06-26 13:50:00,16.88,16.88,16.83,16.83,60600.0,14.7113,14.7113,14.6678,14.6678,60600.0
2012-06-26 13:55:00,16.83,16.86,16.81,16.83,69400.0,14.6678,14.6939,14.6503,14.6678,69400.0
2012-06-26 14:00:00,16.83,16.85,16.83,16.84,61000.0,14.6678,14.6852,14.6678,14.6765,61000.0
2012-06-26 14:05:00,16.84,16.9,16.84,16.9,32600.0,14.6765,14.7288,14.6765,14.7288,32600.0
2012-06-26 14:10:00,16.89,16.94,16.89,16.94,56800.0,14.72,14.7636,14.72,14.7636,56800.0
2012-06-26 14:15:00,16.94,17.0,16.93,17.0,291900.0,14.7636,14.8159,14.7549,14.8159,291900.0
2012-06-26 14:20:00,17.0,17.05,16.98,17.04,128700.0,14.8159,14.8595,14.7985,14.8508,128700.0
2012-06-26 14:25:00,17.04,17.06,17.03,17.04,128100.0,14.8508,14.8682,14.8421,14.8508,128100.0
2012-06-26 14:30:00,17.04,17.06,17.01,17.05,127500.0,14.8508,14.8682,14.8246,14.8595,127500.0
2012-06-26 14:35:00,17.06,17.07,17.0,17.04,357700.0,14.8682,14.8769,14.8159,14.8508,357700.0
2012-06-26 14:40:00,17.04,17.04,16.99,17.01,174200.0,14.8508,14.8508,14.8072,14.8246,174200.0
2012-06-26 14:45:00,17.0,17.02,16.98,17.01,81700.0,14.8159,14.8333,14.7985,14.8246,81700.0
2012-06-26 14:50:00,17.01,17.01,16.95,16.95,274900.0,14.8246,14.8246,14.7723,14.7723,274900.0
2012-06-26 14:55:00,16.95,16.98,16.9,16.97,347400.0,14.7723,14.7985,14.7288,14.7898,347400.0
2012-06-26 15:00:00,16.98,17.02,16.97,17.0,171500.0,14.7985,14.8333,14.7898,14.8159,171500.0
2012-06-26 15:05:00,17.0,17.01,16.98,16.99,147900.0,14.8159,14.8246,14.7985,14.8072,147900.0
2012-06-26 15:10:00,16.99,17.01,16.96,16.98,53700.0,14.8072,14.8246,14.7811,14.7985,53700.0
2012-06-26 15:15:00,16.97,17.01,16.95,16.96,82400.0,14.7898,14.8246,14.7723,14.7811,82400.0
2012-06-26 15:20:00,16.97,16.98,16.95,16.95,47900.0,14.7898,14.7985,14.7723,14.7723,47900.0
2012-06-26 15:25:00,16.94,16.95,16.9,16.9,182800.0,14.7636,14.7723,14.7288,14.7288,182800.0
2012-06-26 15:30:00,16.91,16.98,16.87,16.89,410500.0,14.7375,14.7985,14.7026,14.72,410500.0
2012-06-26 15:35:00,16.89,16.92,16.86,16.87,152900.0,14.72,14.7462,14.6939,14.7026,152900.0
2012-06-26 15:40:00,16.86,16.9,16.85,16.89,184200.0,14.6939,14.7288,14.6852,14.72,184200.0
2012-06-26 15:45:00,16.89,16.93,16.87,16.92,233600.0,14.72,14.7549,14.7026,14.7462,233600.0
2012-06-26 15:50:00,16.92,16.93,16.89,16.9,257200.0,14.7462,14.7549,14.72,14.7288,257200.0
2012-06-26 15:55:00,16.9,16.91,16.85,16.86,511800.0,14.7288,14.7375,14.6852,14.6939,511800.0
2012-06-27 09:30:00,17.21,17.49,17.16,17.45,324800.0,14.9989,15.243,14.9554,15.2081,324800.0
2012-06-27 09:35:00,17.47,17.48,17.37,17.42,461700.0,15.2255,15.2342,15.1384,15.182,461700.0
2012-06-27 09:40:00,17.41,17.5,17.35,17.45,218900.0,15.1732,15.2517,15.1209,15.2081,218900.0
2012-06-27 09:45:00,17.45,17.47,17.37,17.4,174900.0,15.2081,15.2255,15.1384,15.1645,174900.0
2012-06-27 09:50:00,17.4,17.42,17.29,17.32,224700.0,15.1645,15.182,15.0687,15.0948,224700.0
2012-06-27 09:55:00,17.32,17.49,17.29,17.48,234700.0,15.0948,15.243,15.0687,15.2342,234700.0
2012-06-27 10:00:00,17.48,17.59,17.42,17.52,418300.0,15.2342,15.3301,15.182,15.2691,418300.0
2012-06-27 10:05:00,17.52,17.57,17.48,17.51,187800.0,15.2691,15.3127,15.2342,15.2604,187800.0
2012-06-27 10:10:00,17.52,17.56,17.5,17.53,194000.0,15.2691,15.304,15.2517,15.2778,194000.0
2012-06-27 10:15:00,17.52,17.64,17.52,17.56,365800.0,15.2691,15.3737,15.2691,15.304,365800.0
2012-06-27 10:20:00,17.56,17.6,17.56,17.6,184300.0,15.304,15.3388,15.304,15.3388,184300.0
2012-06-27 10:25:00,17.6,17.66,17.59,17.61,161300.0,15.3388,15.3911,15.3301,15.3475,161300.0
2012-06-27 10:30:00,17.6,17.61,17.53,17.54,230900.0,15.3388,15.3475,15.2778,15.2865,230900.0
2012-06-27 10:35:00,17.54,17.54,17.47,17.49,103500.0,15.2865,15.2865,15.2255,15.243,103500.0
2012-06-27 10:40:00,17.48,17.48,17.4,17.46,79300.0,15.2342,15.2342,15.1645,15.2168,79300.0
2012-06-27 10:45:00,17.46,17.49,17.41,17.46,190200.0,15.2168,15.243,15.1732,15.2168,190200.0
2012-06-27 10:50:00,17.46,17.52,17.45,17.51,115400.0,15.2168,15.2691,15.2081,15.2604,115400.0
2012-06-27 10:55:00,17.51,17.57,17.48,17.53,128900.0,15.2604,15.3127,15.2342,15.2778,128900.0
2012-06-27 11:00:00,17.53,17.57,17.5,17.51,102000.0,15.2778,15.3127,15.2517,15.2604,102000.0
2012-06-27 11:05:00,17.51,17.54,17.49,17.53,133500.0,15.2604,15.2865,15.243,15.2778,133500.0
2012-06-27 11:10:00,17.54,17.55,17.42,17.42,77600.0,15.2865,15.2953,15.182,15.182,77600.0
2012-06-27 11:15:00,17.41,17.43,17.4,17.41,111200.0,15.1732,15.1907,15.1645,15.1732,111200.0
2012-06-27 11:20:00,17.41,17.44,17.4,17.43,164600.0,15.1732,15.1994,15.1645,15.1907,164600.0
2012-06-27 11:25:00,17.43,17.44,17.37,17.4,143200.0,15.1907,15.1994,15.1384,15.1645,143200.0
2012-06-27 11:30:00,17.4,17.45,17.39,17.43,288700.0,15.1645,15.2081,15.1558,15.1907,288700.0
2012-06-27 11:35:00,17.43,17.44,17.37,17.37,185800.0,15.1907,15.1994,15.1384,15.1384,185800.0
2012-06-27 11:40:00,17.38,17.41,17.36,17.37,66800.0,15.1471,15.1732,15.1297,15.1384,66800.0
2012-06-27 11:45:00,17.36,17.39,17.35,17.36,70200.0,15.1297,15.1558,15.1209,15.1297,70200.0
2012-06-27 11:50:00,17.36,17.36,17.35,17.36,18800.0,15.1297,15.1297,15.1209,15.1297,18800.0
2012-06-27 11:55:00,17.36,17.36,17.34,17.34,49200.0,15.1297,15.1297,15.1122,15.1122,49200.0
2012-06-27 12:00:00,17.34,17.35,17.31,17.33,73900.0,15.1122,15.1209,15.0861,15.1035,73900.0
2012-06-27 12:05:00,17.33,17.38,17.32,17.36,130900.0,15.1035,15.1471,15.0948,15.1297,130900.0
2012-06-27 12:10:00,17.35,17.36,17.27,17.28,108100.0,15.1209,15.1297,15.0512,15.0599,108100.0
2012-06-27 12:15:00,17.27,17.28,17.19,17.19,211600.0,15.0512,15.0599,14.9815,14.9815,211600.0
2012-06-27 12:20:00,17.19,17.2,17.13,17.13,124100.0,14.9815,14.9902,14.9292,14.9292,124100.0
2012-06-27 12:25:00,17.13,17.14,17.07,17.08,190100.0,14.9292,14.9379,14.8769,14.8856,190100.0
2012-06-27 12:30:00,17.07,17.11,17.03,17.07,162700.0,14.8769,14.9118,14.8421,14.8769,162700.0
2012-06-27 12:35:00,17.07,17.18,17.06,17.18,77900.0,14.8769,14.9728,14.8682,14.9728,77900.0
2012-06-27 12:40:00,17.18,17.24,17.18,17.19,117300.0,14.9728,15.0251,14.9728,14.9815,117300.0
2012-06-27 12:45:00,17.2,17.22,17.19,17.21,38200.0,14.9902,15.0076,14.9815,14.9989,38200.0
2012-06-27 12:50:00,17.2,17.23,17.19,17.19,30400.0,14.9902,15.0164,14.9815,14.9815,30400.0
2012-06-27 12:55:00,17.2,17.21,17.17,17.17,23300.0,14.9902,14.9989,14.9641,14.9641,23300.0
2012-06-27 13:00:00,17.17,17.2,17.16,17.19,39700.0,14.9641,14.9902,14.9554,14.9815,39700.0
2012-06-27 13:05:00,17.19,17.19,17.16,17.18,21400.0,14.9815,14.9815,14.9554,14.9728,21400.0
2012-06-27 13:10:00,17.18,17.22,17.18,17.19,42700.0,14.9728,15.0076,14.9728,14.9815,42700.0
2012-06-27 13:15:00,17.2,17.21,17.18,17.2,39100.0,14.9902,14.9989,14.9728,14.9902,39100.0
2012-06-27 13:20:00,17.2,17.2,17.14,17.15,67900.0,14.9902,14.9902,14.9379,14.9466,67900.0
2012-06-27 13:25:00,17.15,17.16,17.12,17.16,56100.0,14.9466,14.9554,14.9205,14.9554,56100.0
2012-06-27 13:30:00,17.16,17.16,17.13,17.13,32600.0,14.9554,14.9554,14.9292,14.9292,32600.0
2012-06-27 13:35:00,17.14,17.14,17.1,17.12,51300.0,14.9379,14.9379,14.9031,14.9205,51300.0
2012-06-27 13:40:00,17.12,17.17,17.11,17.13,98800.0,14.9205,14.9641,14.9118,14.9292,98800.0
2012-06-27 13:45:00,17.13,17.16,17.12,17.16,98700.0,14.9292,14.9554,14.9205,14.9554,98700.0
2012-06-27 13:50:00,17.15,17.17,17.11,17.12,43300.0,14.9466,14.9641,14.9118,14.9205,43300.0
2012-06-27 13:55:00,17.12,17.16,17.12,17.16,69400.0,14.9205,14.9554,14.9205,14.9554,69400.0
2012-06-27 14:00:00,17.16,17.18,17.14,17.15,34200.0,14.9554,14.9728,14.9379,14.9466,34200.0
2012-06-27 14:05:00,17.14,17.15,17.13,17.14,16800.0,14.9379,14.9466,14.9292,14.9379,16800.0
2012-06-27 14:10:00,17.13,17.16,17.11,17.11,65800.0,14.9292,14.9554,14.9118,14.9118,65800.0
2012-06-27 14:15:00,17.1,17.12,17.09,17.11,76000.0,14.9031,14.9205,14.8943,14.9118,76000.0
2012-06-27 14:20:00,17.11,17.15,17.11,17.15,38000.0,14.9118,14.9466,14.9118,14.9466,38000.0
2012-06-27 14:25:00,17.14,17.15,17.1,17.1,76100.0,14.9379,14.9466,14.9031,14.9031,76100.0
2012-06-27 14:30:00,17.11,17.17,17.06,17.16,50100.0,14.9118,14.9641,14.8682,14.9554,50100.0
2012-06-27 14:35:00,17.16,17.22,17.16,17.22,117600.0,14.9554,15.0076,14.9554,15.0076,117600.0
2012-06-27 14:40:00,17.22,17.24,17.21,17.23,18500.0,15.0076,15.0251,14.9989,15.0164,18500.0
2012-06-27 14:45:00,17.23,17.28,17.23,17.25,42500.0,15.0164,15.0599,15.0164,15.0338,42500.0
2012-06-27 14:50:00,17.26,17.29,17.25,17.26,30700.0,15.0425,15.0687,15.0338,15.0425,30700.0
2012-06-27 14:55:00,17.26,17.29,17.24,17.28,48100.0,15.0425,15.0687,15.0251,15.0599,48100.0
2012-06-27 15:00:00,17.28,17.29,17.24,17.24,54000.0,15.0599,15.0687,15.0251,15.0251,54000.0
2012-06-27 15:05:00,17.25,17.29,17.24,17.26,64900.0,15.0338,15.0687,15.0251,15.0425,64900.0
2012-06-27 15:10:00,17.26,17.3,17.26,17.3,84900.0,15.0425,15.0774,15.0425,15.0774,84900.0
2012-06-27 15:15:00,17.3,17.3,17.26,17.29,92200.0,15.0774,15.0774,15.0425,15.0687,92200.0
2012-06-27 15:20:00,17.3,17.32,17.29,17.31,100300.0,15.0774,15.0948,15.0687,15.0861,100300.0
2012-06-27 15:25:00,17.3,17.36,17.3,17.3,71400.0,15.0774,15.1297,15.0774,15.0774,71400.0
2012-06-27 15:30:00,17.3,17.31,17.28,17.28,174800.0,15.0774,15.0861,15.0599,15.0599,174800.0
2012-06-27 15:35:00,17.29,17.29,17.24,17.29,108100.0,15.0687,15.0687,15.0251,15.0687,108100.0
2012-06-27 15:40:00,17.29,17.31,17.27,17.3,119800.0,15.0687,15.0861,15.0512,15.0774,119800.0
2012-06-27 15:45:00,17.29,17.3,17.24,17.25,181500.0,15.0687,15.0774,15.0251,15.0338,181500.0
2012-06-27 15:50:00,17.25,17.29,17.25,17.25,122000.0,15.0338,15.0687,15.0338,15.0338,122000.0
2012-06-27 15:55:00,17.26,17.27,17.24,17.27,199400.0,15.0425,15.0512,15.0251,15.0512,199400.0
2012-06-28 09:30:00,17.18,17.2,16.98,17.04,85500.0,14.9728,14.9902,14.7985,14.8508,85500.0
2012-06-28 09:35:00,17.04,17.12,16.98,17.08,149100.0,14.8508,14.9205,14.7985,14.8856,149100.0
2012-06-28 09:40:00,17.09,17.16,17.06,17.16,130100.0,14.8943,14.9554,14.8682,14.9554,130100.0
2012-06-28 09:45:00,17.16,17.3,17.16,17.22,97100.0,14.9554,15.0774,14.9554,15.0076,97100.0
2012-06-28 09:50:00,17.23,17.3,17.17,17.22,247400.0,15.0164,15.0774,14.9641,15.0076,247400.0
2012-06-28 09:55:00,17.21,17.21,17.08,17.15,137200.0,14.9989,14.9989,14.8856,14.9466,137200.0
2012-06-28 10:00:00,17.16,17.16,17.06,17.07,217300.0,14.9554,14.9554,14.8682,14.8769,217300.0
2012-06-28 10:05:00,17.07,17.11,16.92,17.02,204300.0,14.8769,14.9118,14.7462,14.8333,204300.0
2012-06-28 10:10:00,17.03,17.17,17.02,17.07,66700.0,14.8421,14.9641,14.8333,14.8769,66700.0
2012-06-28 10:15:00,17.07,17.24,17.04,17.21,79600.0,14.8769,15.0251,14.8508,14.9989,79600.0
2012-06-28 10:20:00,17.21,17.26,17.18,17.21,68600.0,14.9989,15.0425,14.9728,14.9989,68600.0
2012-06-28 10:25:00,17.2,17.2,17.04,17.04,55200.0,14.9902,14.9902,14.8508,14.8508,55200.0
2012-06-28 10:30:00,17.03,17.03,16.93,16.94,155600.0,14.8421,14.8421,14.7549,14.7636,155600.0
2012-06-28 10:35:00,16.93,16.93,16.83,16.84,132700.0,14.7549,14.7549,14.6678,14.6765,132700.0
2012-06-28 10:40:00,16.84,16.93,16.83,16.92,79300.0,14.6765,14.7549,14.6678,14.7462,79300.0
2012-06-28 10:45:00,16.92,17.01,16.9,17.0,89800.0,14.7462,14.8246,14.7288,14.8159,89800.0
2012-06-28 10:50:00,17.0,17.03,16.97,16.97,47200.0,14.8159,14.8421,14.7898,14.7898,47200.0
2012-06-28 10:55:00,16.96,16.99,16.94,16.99,41200.0,14.7811,14.8072,14.7636,14.8072,41200.0
2012-06-28 11:00:00,16.99,17.0,16.94,16.94,51300.0,14.8072,14.8159,14.7636,14.7636,51300.0
2012-06-28 11:05:00,16.94,17.01,16.93,17.0,107800.0,14.7636,14.8246,14.7549,14.8159,107800.0
2012-06-28 11:10:00,17.0,17.0,16.97,16.98,51700.0,14.8159,14.8159,14.7898,14.7985,51700.0
2012-06-28 11:15:00,16.98,17.0,16.97,16.98,43500.0,14.7985,14.8159,14.7898,14.7985,43500.0
2012-06-28 11:20:00,16.99,17.03,16.99,17.03,44200.0,14.8072,14.8421,14.8072,14.8421,44200.0
2012-06-28 11:25:00,17.03,17.05,17.0,17.01,92300.0,14.8421,14.8595,14.8159,14.8246,92300.0
2012-06-28 11:30:00,17.01,17.07,17.0,17.01,56100.0,14.8246,14.8769,14.8159,14.8246,56100.0
2012-06-28 11:35:00,17.01,17.04,16.99,17.01,26600.0,14.8246,14.8508,14.8072,14.8246,26600.0
2012-06-28 11:40:00,17.02,17.03,17.0,17.0,26500.0,14.8333,14.8421,14.8159,14.8159,26500.0
2012-06-28 11:45:00,17.01,17.01,16.97,16.97,15800.0,14.8246,14.8246,14.7898,14.7898,15800.0
2012-06-28 11:50:00,16.98,17.0,16.96,16.98,26800.0,14.7985,14.8159,14.7811,14.7985,26800.0
2012-06-28 11:55:00,16.98,17.01,16.98,17.0,27800.0,14.7985,14.8246,14.7985,14.8159,27800.0
2012-06-28 12:00:00,17.0,17.0,16.99,17.0,18600.0,14.8159,14.8159,14.8072,14.8159,18600.0
2012-06-28 12:05:00,17.0,17.01,16.98,17.01,29300.0,14.8159,14.8246,14.7985,14.8246,29300.0
2012-06-28 12:10:00,17.0,17.02,16.97,16.97,60900.0,14.8159,14.8333,14.7898,14.7898,60900.0
2012-06-28 12:15:00,16.98,17.0,16.97,16.98,63300.0,14.7985,14.8159,14.7898,14.7985,63300.0
2012-06-28 12:20:00,16.97,16.98,16.93,16.96,31100.0,14.7898,14.7985,14.7549,14.7811,31100.0
2012-06-28 12:25:00,16.96,17.0,16.96,17.0,15800.0,14.7811,14.8159,14.7811,14.8159,15800.0
2012-06-28 12:30:00,17.0,17.0,16.98,16.99,21300.0,14.8159,14.8159,14.7985,14.8072,21300.0
2012-06-28 12:35:00,16.99,17.0,16.99,17.0,27000.0,14.8072,14.8159,14.8072,14.8159,27000.0
2012-06-28 12:40:00,17.0,17.0,16.99,16.99,71600.0,14.8159,14.8159,14.8072,14.8072,71600.0
2012-06-28 12:45:00,17.0,17.0,16.97,17.0,36400.0,14.8159,14.8159,14.7898,14.8159,36400.0
2012-06-28 12:50:00,17.0,17.01,16.99,17.0,66900.0,14.8159,14.8246,14.8072,14.8159,66900.0
2012-06-28 12:55:00,16.99,17.04,16.98,17.04,77200.0,14.8072,14.8508,14.7985,14.8508,77200.0
2012-06-28 13:00:00,17.04,17.11,16.99,17.1,119700.0,14.8508,14.9118,14.8072,14.9031,119700.0
2012-06-28 13:05:00,17.09,17.14,17.09,17.12,48800.0,14.8943,14.9379,14.8943,14.9205,48800.0
2012-06-28 13:10:00,17.11,17.14,17.1,17.11,35200.0,14.9118,14.9379,14.9031,14.9118,35200.0
2012-06-28 13:15:00,17.12,17.12,17.08,17.08,21400.0,14.9205,14.9205,14.8856,14.8856,21400.0
2012-06-28 13:20:00,17.08,17.11,17.08,17.09,58700.0,14.8856,14.9118,14.8856,14.8943,58700.0
2012-06-28 13:25:00,17.08,17.13,17.08,17.11,32700.0,14.8856,14.9292,14.8856,14.9118,32700.0
2012-06-28 13:30:00,17.11,17.12,17.09,17.1,65800.0,14.9118,14.9205,14.8943,14.9031,65800.0
2012-06-28 13:35:00,17.1,17.1,17.05,17.06,18200.0,14.9031,14.9031,14.8595,14.8682,18200.0
2012-06-28 13:40:00,17.05,17.08,17.03,17.06,36000.0,14.8595,14.8856,14.8421,14.8682,36000.0
2012-06-28 13:45:00,17.06,17.07,17.01,17.02,62300.0,14.8682,14.8769,14.8246,14.8333,62300.0
2012-06-28 13:50:00,17.02,17.05,17.01,17.03,34800.0,14.8333,14.8595,14.8246,14.8421,34800.0
2012-06-28 13:55:00,17.03,17.11,17.02,17.1,61500.0,14.8421,14.9118,14.8333,14.9031,61500.0
2012-06-28 14:00:00,17.1,17.11,17.09,17.11,27700.0,14.9031,14.9118,14.8943,14.9118,27700.0
2012-06-28 14:05:00,17.11,17.11,17.05,17.05,33600.0,14.9118,14.9118,14.8595,14.8595,33600.0
2012-06-28 14:10:00,17.05,17.07,17.03,17.07,29700.0,14.8595,14.8769,14.8421,14.8769,29700.0
2012-06-28 14:15:00,17.07,17.07,17.02,17.05,41000.0,14.8769,14.8769,14.8333,14.8595,41000.0
2012-06-28 14:20:00,17.05,17.06,17.02,17.05,30900.0,14.8595,14.8682,14.8333,14.8595,30900.0
2012-06-28 14:25:00,17.05,17.08,17.04,17.07,31500.0,14.8595,14.8856,14.8508,14.8769,31500.0
2012-06-28 14:30:00,17.06,17.06,17.02,17.05,52000.0,14.8682,14.8682,14.8333,14.8595,52000.0
2012-06-28 14:35:00,17.05,17.07,17.03,17.06,45700.0,14.8595,14.8769,14.8421,14.8682,45700.0
2012-06-28 14:40:00,17.06,17.09,17.05,17.08,25300.0,14.8682,14.8943,14.8595,14.8856,25300.0
2012-06-28 14:45:00,17.08,17.11,17.07,17.11,24500.0,14.8856,14.9118,14.8769,14.9118,24500.0
2012-06-28 14:50:00,17.11,17.12,17.09,17.11,137300.0,14.9118,14.9205,14.8943,14.9118,137300.0
2012-06-28 14:55:00,17.11,17.17,17.11,17.17,39000.0,14.9118,14.9641,14.9118,14.9641,39000.0
2012-06-28 15:00:00,17.17,17.19,17.14,17.19,72200.0,14.9641,14.9815,14.9379,14.9815,72200.0
2012-06-28 15:05:00,17.19,17.23,17.16,17.21,96900.0,14.9815,15.0164,14.9554,14.9989,96900.0
2012-06-28 15:10:00,17.21,17.21,17.17,17.17,61200.0,14.9989,14.9989,14.9641,14.9641,61200.0
2012-06-28 15:15:00,17.17,17.2,17.16,17.19,47200.0,14.9641,14.9902,14.9554,14.9815,47200.0
2012-06-28 15:20:00,17.19,17.25,17.19,17.21,45400.0,14.9815,15.0338,14.9815,14.9989,45400.0
2012-06-28 15:25:00,17.21,17.25,17.2,17.25,65500.0,14.9989,15.0338,14.9902,15.0338,65500.0
2012-06-28 15:30:00,17.25,17.35,17.23,17.3,178500.0,15.0338,15.1209,15.0164,15.0774,178500.0
2012-06-28 15:35:00,17.3,17.4,17.3,17.4,268200.0,15.0774,15.1645,15.0774,15.1645,268200.0
2012-06-28 15:40:00,17.4,17.42,17.3,17.32,141400.0,15.1645,15.182,15.0774,15.0948,141400.0
2012-06-28 15:45:00,17.33,17.4,17.32,17.39,189700.0,15.1035,15.1645,15.0948,15.1558,189700.0
2012-06-28 15:50:00,17.39,17.41,17.34,17.35,124800.0,15.1558,15.1732,15.1122,15.1209,124800.0
2012-06-28 15:55:00,17.36,17.42,17.35,17.4,163600.0,15.1297,15.182,15.1209,15.1645,163600.0
2012-06-29 09:30:00,17.77,17.9,17.75,17.78,277700.0,15.487,15.6003,15.4696,15.4957,277700.0
2012-06-29 09:35:00,17.78,17.84,17.75,17.8,182500.0,15.4957,15.548,15.4696,15.5131,182500.0
2012-06-29 09:40:00,17.81,17.82,17.71,17.75,153900.0,15.5218,15.5306,15.4347,15.4696,153900.0
2012-06-29 09:45:00,17.75,17.81,17.74,17.79,73100.0,15.4696,15.5218,15.4608,15.5044,73100.0
2012-06-29 09:50:00,17.78,17.92,17.78,17.88,342900.0,15.4957,15.6177,15.4957,15.5829,342900.0
2012-06-29 09:55:00,17.88,17.99,17.84,17.96,254200.0,15.5829,15.6787,15.548,15.6526,254200.0
2012-06-29 10:00:00,17.96,17.99,17.93,17.96,118400.0,15.6526,15.6787,15.6264,15.6526,118400.0
2012-06-29 10:05:00,17.97,17.98,17.93,17.95,155600.0,15.6613,15.67,15.6264,15.6439,155600.0
2012-06-29 10:10:00,17.95,18.08,17.93,18.07,331000.0,15.6439,15.7572,15.6264,15.7484,331000.0
2012-06-29 10:15:00,18.07,18.14,18.07,18.12,108800.0,15.7484,15.8095,15.7484,15.792,108800.0
2012-06-29 10:20:00,18.11,18.16,18.08,18.14,257200.0,15.7833,15.8269,15.7572,15.8095,257200.0
2012-06-29 10:25:00,18.14,18.22,18.12,18.22,274300.0,15.8095,15.8792,15.792,15.8792,274300.0
2012-06-29 10:30:00,18.22,18.23,18.1,18.1,186600.0,15.8792,15.8879,15.7746,15.7746,186600.0
2012-06-29 10:35:00,18.09,18.11,18.07,18.08,108400.0,15.7659,15.7833,15.7484,15.7572,108400.0
2012-06-29 10:40:00,18.09,18.17,18.08,18.16,83600.0,15.7659,15.8356,15.7572,15.8269,83600.0
2012-06-29 10:45:00,18.15,18.16,18.11,18.11,67000.0,15.8182,15.8269,15.7833,15.7833,67000.0
2012-06-29 10:50:00,18.1,18.13,18.07,18.12,81400.0,15.7746,15.8007,15.7484,15.792,81400.0
2012-06-29 10:55:00,18.11,18.13,18.11,18.12,67400.0,15.7833,15.8007,15.7833,15.792,67400.0
2012-06-29 11:00:00,18.13,18.15,18.08,18.12,66000.0,15.8007,15.8182,15.7572,15.792,66000.0
2012-06-29 11:05:00,18.11,18.16,18.11,18.14,83300.0,15.7833,15.8269,15.7833,15.8095,83300.0
2012-06-29 11:10:00,18.13,18.16,18.12,18.16,81300.0,15.8007,15.8269,15.792,15.8269,81300.0
2012-06-29 11:15:00,18.16,18.22,18.16,18.22,370000.0,15.8269,15.8792,15.8269,15.8792,370000.0
2012-06-29 11:20:00,18.22,18.24,18.18,18.19,62200.0,15.8792,15.8966,15.8443,15.853,62200.0
2012-06-29 11:25:00,18.18,18.2,18.17,18.18,38700.0,15.8443,15.8617,15.8356,15.8443,38700.0
2012-06-29 11:30:00,18.18,18.21,18.17,18.21,69300.0,15.8443,15.8705,15.8356,15.8705,69300.0
2012-06-29 11:35:00,18.2,18.23,18.2,18.23,97300.0,15.8617,15.8879,15.8617,15.8879,97300.0
2012-06-29 11:40:00,18.22,18.23,18.14,18.15,119300.0,15.8792,15.8879,15.8095,15.8182,119300.0
2012-06-29 11:45:00,18.15,18.19,18.11,18.18,138500.0,15.8182,15.853,15.7833,15.8443,138500.0
2012-06-29 11:50:00,18.18,18.24,18.18,18.22,220000.0,15.8443,15.8966,15.8443,15.8792,220000.0
2012-06-29 11:55:00,18.22,18.35,18.21,18.33,276700.0,15.8792,15.9925,15.8705,15.975,276700.0
2012-06-29 12:00:00,18.32,18.35,18.27,18.27,52500.0,15.9663,15.9925,15.9227,15.9227,52500.0
2012-06-29 12:05:00,18.27,18.29,18.22,18.22,85700.0,15.9227,15.9402,15.8792,15.8792,85700.0
2012-06-29 12:10:00,18.22,18.25,18.19,18.21,106300.0,15.8792,15.9053,15.853,15.8705,106300.0
2012-06-29 12:15:00,18.21,18.24,18.2,18.23,102300.0,15.8705,15.8966,15.8617,15.8879,102300.0
2012-06-29 12:20:00,18.23,18.24,18.21,18.21,85100.0,15.8879,15.8966,15.8705,15.8705,85100.0
2012-06-29 12:25:00,18.21,18.25,18.21,18.25,63700.0,15.8705,15.9053,15.8705,15.9053,63700.0
2012-06-29 12:30:00,18.26,18.27,18.25,18.26,70100.0,15.914,15.9227,15.9053,15.914,70100.0
2012-06-29 12:35:00,18.25,18.31,18.25,18.31,275100.0,15.9053,15.9576,15.9053,15.9576,275100.0
2012-06-29 12:40:00,18.31,18.36,18.3,18.32,162500.0,15.9576,16.0012,15.9489,15.9663,162500.0
2012-06-29 12:45:00,18.32,18.36,18.28,18.29,93100.0,15.9663,16.0012,15.9315,15.9402,93100.0
2012-06-29 12:50:00,18.27,18.29,18.21,18.22,114100.0,15.9227,15.9402,15.8705,15.8792,114100.0
2012-06-29 12:55:00,18.21,18.28,18.2,18.27,179000.0,15.8705,15.9315,15.8617,15.9227,179000.0
2012-06-29 13:00:00,18.26,18.28,18.25,18.25,109400.0,15.914,15.9315,15.9053,15.9053,109400.0
2012-06-29 13:05:00,18.25,18.32,18.25,18.32,176000.0,15.9053,15.9663,15.9053,15.9663,176000.0
2012-06-29 13:10:00,18.32,18.32,18.27,18.3,151300.0,15.9663,15.9663,15.9227,15.9489,151300.0
2012-06-29 13:15:00,18.3,18.31,18.26,18.26,309400.0,15.9489,15.9576,15.914,15.914,309400.0
2012-06-29 13:20:00,18.27,18.28,18.19,18.21,201400.0,15.9227,15.9315,15.853,15.8705,201400.0
2012-06-29 13:25:00,18.21,18.23,18.19,18.21,91600.0,15.8705,15.8879,15.853,15.8705,91600.0
2012-06-29 13:30:00,18.21,18.21,18.15,18.19,158700.0,15.8705,15.8705,15.8182,15.853,158700.0
2012-06-29 13:35:00,18.19,18.22,18.19,18.2,51800.0,15.853,15.8792,15.853,15.8617,51800.0
2012-06-29 13:40:00,18.2,18.21,18.17,18.17,204700.0,15.8617,15.8705,15.8356,15.8356,204700.0
2012-06-29 13:45:00,18.16,18.22,18.16,18.2,127300.0,15.8269,15.8792,15.8269,15.8617,127300.0
2012-06-29 13:50:00,18.21,18.21,18.2,18.2,30800.0,15.8705,15.8705,15.8617,15.8617,30800.0
2012-06-29 13:55:00,18.21,18.21,18.18,18.19,283400.0,15.8705,15.8705,15.8443,15.853,283400.0
2012-06-29 14:00:00,18.19,18.21,18.16,18.16,75000.0,15.853,15.8705,15.8269,15.8269,75000.0
2012-06-29 14:05:00,18.16,18.18,18.15,18.16,62000.0,15.8269,15.8443,15.8182,15.8269,62000.0
2012-06-29 14:10:00,18.16,18.18,18.14,18.15,86900.0,15.8269,15.8443,15.8095,15.8182,86900.0
2012-06-29 14:15:00,18.15,18.16,18.14,18.16,66300.0,15.8182,15.8269,15.8095,15.8269,66300.0
2012-06-29 14:20:00,18.16,18.17,18.14,18.15,119200.0,15.8269,15.8356,15.8095,15.8182,119200.0
2012-06-29 14:25:00,18.16,18.22,18.14,18.21,213900.0,15.8269,15.8792,15.8095,15.8705,213900.0
2012-06-29 14:30:00,18.21,18.22,18.19,18.19,73700.0,15.8705,15.8792,15.853,15.853,73700.0
2012-06-29 14:35:00,18.19,18.2,18.17,18.17,131600.0,15.853,15.8617,15.8356,15.8356,131600.0
2012-06-29 14:40:00,18.18,18.22,18.18,18.18,59700.0,15.8443,15.8792,15.8443,15.8443,59700.0
2012-06-29 14:45:00,18.19,18.2,18.16,18.2,87900.0,15.853,15.8617,15.8269,15.8617,87900.0
2012-06-29 14:50:00,18.19,18.25,18.18,18.23,140800.0,15.853,15.9053,15.8443,15.8879,140800.0
2012-06-29 14:55:00,18.23,18.26,18.22,18.26,66800.0,15.8879,15.914,15.8792,15.914,66800.0
2012-06-29 15:00:00,18.25,18.25,18.2,18.21,54800.0,15.9053,15.9053,15.8617,15.8705,54800.0
2012-06-29 15:05:00,18.2,18.24,18.2,18.23,47700.0,15.8617,15.8966,15.8617,15.8879,47700.0
2012-06-29 15:10:00,18.23,18.24,18.21,18.23,78800.0,15.8879,15.8966,15.8705,15.8879,78800.0
2012-06-29 15:15:00,18.24,18.29,18.23,18.28,122300.0,15.8966,15.9402,15.8879,15.9315,122300.0
2012-06-29 15:20:00,18.28,18.29,18.21,18.21,342200.0,15.9315,15.9402,15.8705,15.8705,342200.0
2012-06-29 15:25:00,18.21,18.27,18.21,18.25,262800.0,15.8705,15.9227,15.8705,15.9053,262800.0
2012-06-29 15:30:00,18.25,18.27,18.22,18.24,127000.0,15.9053,15.9227,15.8792,15.8966,127000.0
2012-06-29 15:35:00,18.24,18.31,18.24,18.27,142700.0,15.8966,15.9576,15.8966,15.9227,142700.0
2012-06-29 15:40:00,18.27,18.35,18.26,18.35,475900.0,15.9227,15.9925,15.914,15.9925,475900.0
2012-06-29 15:45:00,18.35,18.45,18.34,18.45,783600.0,15.9925,16.0796,15.9838,16.0796,783600.0
2012-06-29 15:50:00,18.44,18.44,18.39,18.39,432500.0,16.0709,16.0709,16.0273,16.0273,432500.0
2012-06-29 15:55:00,18.39,18.4,18.34,18.38,500700.0,16.0273,16.036,15.9838,16.0186,500700.0
2012-07-02 09:30:00,18.45,18.49,18.3,18.34,178000.0,16.0796,16.1145,15.9489,15.9838,178000.0
2012-07-02 09:35:00,18.34,18.43,18.32,18.35,97600.0,15.9838,16.0622,15.9663,15.9925,97600.0
2012-07-02 09:40:00,18.35,18.39,18.32,18.38,103700.0,15.9925,16.0273,15.9663,16.0186,103700.0
2012-07-02 09:45:00,18.38,18.5,18.38,18.44,229800.0,16.0186,16.1232,16.0186,16.0709,229800.0
2012-07-02 09:50:00,18.44,18.45,18.38,18.39,50300.0,16.0709,16.0796,16.0186,16.0273,50300.0
2012-07-02 09:55:00,18.39,18.42,18.37,18.4,44800.0,16.0273,16.0535,16.0099,16.036,44800.0
2012-07-02 10:00:00,18.41,18.42,18.19,18.25,309800.0,16.0448,16.0535,15.853,15.9053,309800.0
2012-07-02 10:05:00,18.26,18.32,18.19,18.23,57600.0,15.914,15.9663,15.853,15.8879,57600.0
2012-07-02 10:10:00,18.23,18.28,18.2,18.26,96300.0,15.8879,15.9315,15.8617,15.914,96300.0
2012-07-02 10:15:00,18.25,18.27,18.2,18.21,125700.0,15.9053,15.9227,15.8617,15.8705,125700.0
2012-07-02 10:20:00,18.21,18.26,18.2,18.23,127300.0,15.8705,15.914,15.8617,15.8879,127300.0
2012-07-02 10:25:00,18.23,18.26,18.23,18.25,82800.0,15.8879,15.914,15.8879,15.9053,82800.0
2012-07-02 10:30:00,18.25,18.32,18.25,18.29,168700.0,15.9053,15.9663,15.9053,15.9402,168700.0
2012-07-02 10:35:00,18.28,18.34,18.28,18.3,221600.0,15.9315,15.9838,15.9315,15.9489,221600.0
2012-07-02 10:40:00,18.3,18.34,18.27,18.31,153100.0,15.9489,15.9838,15.9227,15.9576,153100.0
2012-07-02 10:45:00,18.32,18.34,18.27,18.28,98600.0,15.9663,15.9838,15.9227,15.9315,98600.0
2012-07-02 10:50:00,18.28,18.32,18.25,18.31,51300.0,15.9315,15.9663,15.9053,15.9576,51300.0
2012-07-02 10:55:00,18.31,18.32,18.24,18.27,47500.0,15.9576,15.9663,15.8966,15.9227,47500.0
2012-07-02 11:00:00,18.27,18.38,18.25,18.37,179600.0,15.9227,16.0186,15.9053,16.0099,179600.0
2012-07-02 11:05:00,18.36,18.42,18.36,18.41,98100.0,16.0012,16.0535,16.0012,16.0448,98100.0
2012-07-02 11:10:00,18.42,18.44,18.38,18.4,168500.0,16.0535,16.0709,16.0186,16.036,168500.0
2012-07-02 11:15:00,18.39,18.46,18.39,18.39,86000.0,16.0273,16.0883,16.0273,16.0273,86000.0
2012-07-02 11:20:00,18.39,18.44,18.39,18.42,59500.0,16.0273,16.0709,16.0273,16.0535,59500.0
2012-07-02 11:25:00,18.43,18.44,18.41,18.42,36800.0,16.0622,16.0709,16.0448,16.0535,36800.0
2012-07-02 11:30:00,18.43,18.51,18.43,18.48,81300.0,16.0622,16.1319,16.0622,16.1058,81300.0
2012-07-02 11:35:00,18.48,18.52,18.47,18.47,86800.0,16.1058,16.1406,16.0971,16.0971,86800.0
2012-07-02 11:40:00,18.47,18.5,18.45,18.5,62500.0,16.0971,16.1232,16.0796,16.1232,62500.0
2012-07-02 11:45:00,18.5,18.52,18.47,18.51,77100.0,16.1232,16.1406,16.0971,16.1319,77100.0
2012-07-02 11:50:00,18.5,18.54,18.5,18.53,82600.0,16.1232,16.1581,16.1232,16.1493,82600.0
2012-07-02 11:55:00,18.54,18.55,18.51,18.52,139600.0,16.1581,16.1668,16.1319,16.1406,139600.0
2012-07-02 12:00:00,18.52,18.55,18.51,18.52,59700.0,16.1406,16.1668,16.1319,16.1406,59700.0
2012-07-02 12:05:00,18.52,18.53,18.48,18.48,45900.0,16.1406,16.1493,16.1058,16.1058,45900.0
2012-07-02 12:10:00,18.49,18.56,18.48,18.54,43200.0,16.1145,16.1755,16.1058,16.1581,43200.0
2012-07-02 12:15:00,18.54,18.55,18.51,18.52,39800.0,16.1581,16.1668,16.1319,16.1406,39800.0
2012-07-02 12:20:00,18.52,18.52,18.41,18.46,396300.0,16.1406,16.1406,16.0448,16.0883,396300.0
2012-07-02 12:25:00,18.47,18.48,18.43,18.43,165600.0,16.0971,16.1058,16.0622,16.0622,165600.0
2012-07-02 12:30:00,18.45,18.46,18.41,18.45,236500.0,16.0796,16.0883,16.0448,16.0796,236500.0
2012-07-02 12:35:00,18.45,18.46,18.43,18.45,93800.0,16.0796,16.0883,16.0622,16.0796,93800.0
2012-07-02 12:40:00,18.45,18.46,18.42,18.44,179400.0,16.0796,16.0883,16.0535,16.0709,179400.0
2012-07-02 12:45:00,18.45,18.46,18.44,18.45,43700.0,16.0796,16.0883,16.0709,16.0796,43700.0
2012-07-02 12:50:00,18.45,18.46,18.39,18.42,212600.0,16.0796,16.0883,16.0273,16.0535,212600.0
2012-07-02 12:55:00,18.42,18.43,18.4,18.41,19900.0,16.0535,16.0622,16.036,16.0448,19900.0
2012-07-02 13:00:00,18.41,18.43,18.37,18.37,81300.0,16.0448,16.0622,16.0099,16.0099,81300.0
2012-07-02 13:05:00,18.37,18.37,18.34,18.34,117600.0,16.0099,16.0099,15.9838,15.9838,117600.0
2012-07-02 13:10:00,18.34,18.35,18.33,18.33,34100.0,15.9838,15.9925,15.975,15.975,34100.0
2012-07-02 13:15:00,18.33,18.36,18.33,18.35,122400.0,15.975,16.0012,15.975,15.9925,122400.0
2012-07-02 13:20:00,18.35,18.36,18.3,18.33,223900.0,15.9925,16.0012,15.9489,15.975,223900.0
2012-07-02 13:25:00,18.33,18.34,18.32,18.32,55800.0,15.975,15.9838,15.9663,15.9663,55800.0
2012-07-02 13:30:00,18.33,18.34,18.32,18.32,49500.0,15.975,15.9838,15.9663,15.9663,49500.0
2012-07-02 13:35:00,18.33,18.34,18.3,18.32,61600.0,15.975,15.9838,15.9489,15.9663,61600.0
2012-07-02 13:40:00,18.32,18.32,18.26,18.27,46400.0,15.9663,15.9663,15.914,15.9227,46400.0
2012-07-02 13:45:00,18.27,18.3,18.25,18.27,502300.0,15.9227,15.9489,15.9053,15.9227,502300.0
2012-07-02 13:50:00,18.27,18.28,18.24,18.26,66900.0,15.9227,15.9315,15.8966,15.914,66900.0
2012-07-02 13:55:00,18.26,18.35,18.26,18.34,185900.0,15.914,15.9925,15.914,15.9838,185900.0
2012-07-02 14:00:00,18.35,18.37,18.33,18.34,103800.0,15.9925,16.0099,15.975,15.9838,103800.0
2012-07-02 14:05:00,18.35,18.39,18.33,18.37,102900.0,15.9925,16.0273,15.975,16.0099,102900.0
2012-07-02 14:10:00,18.38,18.43,18.38,18.43,84800.0,16.0186,16.0622,16.0186,16.0622,84800.0
2012-07-02 14:15:00,18.44,18.51,18.44,18.49,76000.0,16.0709,16.1319,16.0709,16.1145,76000.0
2012-07-02 14:20:00,18.5,18.53,18.46,18.48,92400.0,16.1232,16.1493,16.0883,16.1058,92400.0
2012-07-02 14:25:00,18.47,18.5,18.45,18.5,63800.0,16.0971,16.1232,16.0796,16.1232,63800.0
2012-07-02 14:30:00,18.5,18.52,18.45,18.45,85900.0,16.1232,16.1406,16.0796,16.0796,85900.0
2012-07-02 14:35:00,18.46,18.49,18.46,18.49,86400.0,16.0883,16.1145,16.0883,16.1145,86400.0
2012-07-02 14:40:00,18.49,18.5,18.47,18.48,79400.0,16.1145,16.1232,16.0971,16.1058,79400.0
2012-07-02 14:45:00,18.48,18.49,18.45,18.47,51200.0,16.1058,16.1145,16.0796,16.0971,51200.0
2012-07-02 14:50:00,18.48,18.5,18.47,18.47,42200.0,16.1058,16.1232,16.0971,16.0971,42200.0
2012-07-02 14:55:00,18.47,18.51,18.47,18.5,49500.0,16.0971,16.1319,16.0971,16.1232,49500.0
2012-07-02 15:00:00,18.51,18.51,18.45,18.47,74600.0,16.1319,16.1319,16.0796,16.0971,74600.0
2012-07-02 15:05:00,18.47,18.49,18.44,18.45,94900.0,16.0971,16.1145,16.0709,16.0796,94900.0
2012-07-02 15:10:00,18.44,18.48,18.43,18.45,82200.0,16.0709,16.1058,16.0622,16.0796,82200.0
2012-07-02 15:15:00,18.45,18.48,18.4,18.41,125100.0,16.0796,16.1058,16.036,16.0448,125100.0
2012-07-02 15:20:00,18.41,18.42,18.39,18.42,139100.0,16.0448,16.0535,16.0273,16.0535,139100.0
2012-07-02 15:25:00,18.42,18.45,18.39,18.43,92300.0,16.0535,16.0796,16.0273,16.0622,92300.0
2012-07-02 15:30:00,18.43,18.49,18.41,18.48,69600.0,16.0622,16.1145,16.0448,16.1058,69600.0
2012-07-02 15:35:00,18.48,18.54,18.48,18.5,149900.0,16.1058,16.1581,16.1058,16.1232,149900.0
2012-07-02 15:40:00,18.5,18.52,18.46,18.46,73400.0,16.1232,16.1406,16.0883,16.0883,73400.0
2012-07-02 15:45:00,18.46,18.51,18.46,18.48,131000.0,16.0883,16.1319,16.0883,16.1058,131000.0
2012-07-02 15:50:00,18.48,18.54,18.48,18.5,170800.0,16.1058,16.1581,16.1058,16.1232,170800.0
2012-07-02 15:55:00,18.5,18.53,18.49,18.51,356700.0,16.1232,16.1493,16.1145,16.1319,356700.0
2012-07-03 09:30:00,18.55,18.55,18.36,18.39,87100.0,16.1668,16.1668,16.0012,16.0273,87100.0
2012-07-03 09:35:00,18.4,18.41,18.33,18.36,140400.0,16.036,16.0448,15.975,16.0012,140400.0
2012-07-03 09:40:00,18.36,18.39,18.3,18.35,94700.0,16.0012,16.0273,15.9489,15.9925,94700.0
2012-07-03 09:45:00,18.35,18.36,18.3,18.3,102100.0,15.9925,16.0012,15.9489,15.9489,102100.0
2012-07-03 09:50:00,18.3,18.38,18.3,18.34,105800.0,15.9489,16.0186,15.9489,15.9838,105800.0
2012-07-03 09:55:00,18.34,18.37,18.3,18.31,124300.0,15.9838,16.0099,15.9489,15.9576,124300.0
2012-07-03 10:00:00,18.31,18.38,18.31,18.32,168200.0,15.9576,16.0186,15.9576,15.9663,168200.0
2012-07-03 10:05:00,18.32,18.34,18.29,18.3,57000.0,15.9663,15.9838,15.9402,15.9489,57000.0
2012-07-03 10:10:00,18.3,18.35,18.28,18.33,56200.0,15.9489,15.9925,15.9315,15.975,56200.0
2012-07-03 10:15:00,18.33,18.35,18.3,18.34,58800.0,15.975,15.9925,15.9489,15.9838,58800.0
2012-07-03 10:20:00,18.34,18.4,18.31,18.38,116900.0,15.9838,16.036,15.9576,16.0186,116900.0
2012-07-03 10:25:00,18.38,18.44,18.37,18.4,196000.0,16.0186,16.0709,16.0099,16.036,196000.0
2012-07-03 10:30:00,18.4,18.44,18.39,18.43,163300.0,16.036,16.0709,16.0273,16.0622,163300.0
2012-07-03 10:35:00,18.43,18.45,18.38,18.39,49400.0,16.0622,16.0796,16.0186,16.0273,49400.0
2012-07-03 10:40:00,18.38,18.42,18.35,18.37,60900.0,16.0186,16.0535,15.9925,16.0099,60900.0
2012-07-03 10:45:00,18.37,18.41,18.35,18.36,69900.0,16.0099,16.0448,15.9925,16.0012,69900.0
2012-07-03 10:50:00,18.36,18.36,18.29,18.29,88500.0,16.0012,16.0012,15.9402,15.9402,88500.0
2012-07-03 10:55:00,18.29,18.36,18.28,18.32,211200.0,15.9402,16.0012,15.9315,15.9663,211200.0
2012-07-03 11:00:00,18.32,18.37,18.32,18.36,64100.0,15.9663,16.0099,15.9663,16.0012,64100.0
2012-07-03 11:05:00,18.35,18.41,18.34,18.39,46300.0,15.9925,16.0448,15.9838,16.0273,46300.0
2012-07-03 11:10:00,18.39,18.42,18.38,18.41,31900.0,16.0273,16.0535,16.0186,16.0448,31900.0
2012-07-03 11:15:00,18.42,18.44,18.4,18.43,60700.0,16.0535,16.0709,16.036,16.0622,60700.0
2012-07-03 11:20:00,18.44,18.45,18.42,18.43,44600.0,16.0709,16.0796,16.0535,16.0622,44600.0
2012-07-03 11:25:00,18.43,18.45,18.41,18.41,145500.0,16.0622,16.0796,16.0448,16.0448,145500.0
2012-07-03 11:30:00,18.41,18.43,18.39,18.41,69100.0,16.0448,16.0622,16.0273,16.0448,69100.0
2012-07-03 11:35:00,18.41,18.46,18.41,18.43,75300.0,16.0448,16.0883,16.0448,16.0622,75300.0
2012-07-03 11:40:00,18.43,18.44,18.39,18.39,48600.0,16.0622,16.0709,16.0273,16.0273,48600.0
2012-07-03 11:45:00,18.39,18.44,18.38,18.39,54700.0,16.0273,16.0709,16.0186,16.0273,54700.0
2012-07-03 11:50:00,18.39,18.41,18.34,18.34,61200.0,16.0273,16.0448,15.9838,15.9838,61200.0
2012-07-03 11:55:00,18.34,18.36,18.32,18.32,51400.0,15.9838,16.0012,15.9663,15.9663,51400.0
2012-07-03 12:00:00,18.32,18.35,18.32,18.34,34700.0,15.9663,15.9925,15.9663,15.9838,34700.0
2012-07-03 12:05:00,18.34,18.35,18.3,18.3,34800.0,15.9838,15.9925,15.9489,15.9489,34800.0
2012-07-03 12:10:00,18.3,18.33,18.28,18.31,72100.0,15.9489,15.975,15.9315,15.9576,72100.0
2012-07-03 12:15:00,18.3,18.31,18.27,18.28,73100.0,15.9489,15.9576,15.9227,15.9315,73100.0
2012-07-03 12:20:00,18.28,18.29,18.26,18.28,44600.0,15.9315,15.9402,15.914,15.9315,44600.0
2012-07-03 12:25:00,18.28,18.3,18.27,18.3,35400.0,15.9315,15.9489,15.9227,15.9489,35400.0
2012-07-03 12:30:00,18.3,18.3,18.25,18.26,124700.0,15.9489,15.9489,15.9053,15.914,124700.0
2012-07-03 12:35:00,18.26,18.27,18.25,18.27,68500.0,15.914,15.9227,15.9053,15.9227,68500.0
2012-07-03 12:40:00,18.27,18.28,18.25,18.26,95800.0,15.9227,15.9315,15.9053,15.914,95800.0
2012-07-03 12:45:00,18.27,18.29,18.26,18.29,91300.0,15.9227,15.9402,15.914,15.9402,91300.0
2012-07-03 12:50:00,18.28,18.31,18.25,18.26,147500.0,15.9315,15.9576,15.9053,15.914,147500.0
2012-07-03 12:55:00,18.26,18.29,18.25,18.29,143200.0,15.914,15.9402,15.9053,15.9402,143200.0
2012-07-05 09:30:00,18.24,18.47,18.23,18.3,128800.0,15.8966,16.0971,15.8879,15.9489,128800.0
2012-07-05 09:35:00,18.31,18.39,18.3,18.33,61800.0,15.9576,16.0273,15.9489,15.975,61800.0
2012-07-05 09:40:00,18.34,18.37,18.27,18.28,114500.0,15.9838,16.0099,15.9227,15.9315,114500.0
2012-07-05 09:45:00,18.28,18.29,18.21,18.21,67700.0,15.9315,15.9402,15.8705,15.8705,67700.0
2012-07-05 09:50:00,18.22,18.26,18.18,18.21,48300.0,15.8792,15.914,15.8443,15.8705,48300.0
2012-07-05 09:55:00,18.21,18.25,18.2,18.24,42300.0,15.8705,15.9053,15.8617,15.8966,42300.0
2012-07-05 10:00:00,18.23,18.26,18.16,18.16,84500.0,15.8879,15.914,15.8269,15.8269,84500.0
2012-07-05 10:05:00,18.16,18.21,18.11,18.16,158800.0,15.8269,15.8705,15.7833,15.8269,158800.0
2012-07-05 10:10:00,18.16,18.19,18.12,18.18,151700.0,15.8269,15.853,15.792,15.8443,151700.0
2012-07-05 10:15:00,18.19,18.24,18.16,18.22,167500.0,15.853,15.8966,15.8269,15.8792,167500.0
2012-07-05 10:20:00,18.22,18.28,18.21,18.25,164200.0,15.8792,15.9315,15.8705,15.9053,164200.0
2012-07-05 10:25:00,18.24,18.3,18.23,18.24,167100.0,15.8966,15.9489,15.8879,15.8966,167100.0
2012-07-05 10:30:00,18.24,18.28,18.22,18.22,133300.0,15.8966,15.9315,15.8792,15.8792,133300.0
2012-07-05 10:35:00,18.23,18.3,18.22,18.3,89500.0,15.8879,15.9489,15.8792,15.9489,89500.0
2012-07-05 10:40:00,18.3,18.37,18.28,18.33,125800.0,15.9489,16.0099,15.9315,15.975,125800.0
2012-07-05 10:45:00,18.33,18.43,18.33,18.39,136100.0,15.975,16.0622,15.975,16.0273,136100.0
2012-07-05 10:50:00,18.4,18.43,18.39,18.42,288500.0,16.036,16.0622,16.0273,16.0535,288500.0
2012-07-05 10:55:00,18.43,18.51,18.4,18.5,208200.0,16.0622,16.1319,16.036,16.1232,208200.0
2012-07-05 11:00:00,18.5,18.56,18.5,18.56,166300.0,16.1232,16.1755,16.1232,16.1755,166300.0
2012-07-05 11:05:00,18.55,18.65,18.54,18.61,115700.0,16.1668,16.2539,16.1581,16.2191,115700.0
2012-07-05 11:10:00,18.61,18.62,18.5,18.53,114700.0,16.2191,16.2278,16.1232,16.1493,114700.0
2012-07-05 11:15:00,18.53,18.57,18.51,18.55,82900.0,16.1493,16.1842,16.1319,16.1668,82900.0
2012-07-05 11:20:00,18.54,18.58,18.52,18.56,81900.0,16.1581,16.1929,16.1406,16.1755,81900.0
2012-07-05 11:25:00,18.56,18.62,18.55,18.6,86200.0,16.1755,16.2278,16.1668,16.2104,86200.0
2012-07-05 11:30:00,18.6,18.6,18.55,18.57,53600.0,16.2104,16.2104,16.1668,16.1842,53600.0
2012-07-05 11:35:00,18.57,18.6,18.5,18.52,113100.0,16.1842,16.2104,16.1232,16.1406,113100.0
2012-07-05 11:40:00,18.5,18.52,18.47,18.48,71300.0,16.1232,16.1406,16.0971,16.1058,71300.0
2012-07-05 11:45:00,18.48,18.53,18.48,18.53,73700.0,16.1058,16.1493,16.1058,16.1493,73700.0
2012-07-05 11:50:00,18.52,18.53,18.48,18.5,49200.0,16.1406,16.1493,16.1058,16.1232,49200.0
2012-07-05 11:55:00,18.5,18.51,18.47,18.5,177800.0,16.1232,16.1319,16.0971,16.1232,177800.0
2012-07-05 12:00:00,18.49,18.54,18.49,18.52,88400.0,16.1145,16.1581,16.1145,16.1406,88400.0
2012-07-05 12:05:00,18.53,18.54,18.51,18.51,50100.0,16.1493,16.1581,16.1319,16.1319,50100.0
2012-07-05 12:10:00,18.51,18.56,18.5,18.54,57100.0,16.1319,16.1755,16.1232,16.1581,57100.0
2012-07-05 12:15:00,18.54,18.55,18.51,18.54,39200.0,16.1581,16.1668,16.1319,16.1581,39200.0
2012-07-05 12:20:00,18.54,18.55,18.49,18.5,77200.0,16.1581,16.1668,16.1145,16.1232,77200.0
2012-07-05 12:25:00,18.49,18.52,18.47,18.48,65100.0,16.1145,16.1406,16.0971,16.1058,65100.0
2012-07-05 12:30:00,18.48,18.48,18.45,18.48,42100.0,16.1058,16.1058,16.0796,16.1058,42100.0
2012-07-05 12:35:00,18.48,18.5,18.47,18.5,15200.0,16.1058,16.1232,16.0971,16.1232,15200.0
2012-07-05 12:40:00,18.49,18.5,18.48,18.48,33600.0,16.1145,16.1232,16.1058,16.1058,33600.0
2012-07-05 12:45:00,18.49,18.5,18.47,18.47,22800.0,16.1145,16.1232,16.0971,16.0971,22800.0
2012-07-05 12:50:00,18.47,18.5,18.47,18.47,66200.0,16.0971,16.1232,16.0971,16.0971,66200.0
2012-07-05 12:55:00,18.48,18.5,18.47,18.49,37800.0,16.1058,16.1232,16.0971,16.1145,37800.0
2012-07-05 13:00:00,18.48,18.51,18.47,18.49,28500.0,16.1058,16.1319,16.0971,16.1145,28500.0
2012-07-05 13:05:00,18.49,18.53,18.49,18.52,34100.0,16.1145,16.1493,16.1145,16.1406,34100.0
2012-07-05 13:10:00,18.52,18.53,18.48,18.48,32800.0,16.1406,16.1493,16.1058,16.1058,32800.0
2012-07-05 13:15:00,18.47,18.48,18.44,18.45,41800.0,16.0971,16.1058,16.0709,16.0796,41800.0
2012-07-05 13:20:00,18.45,18.48,18.45,18.47,20400.0,16.0796,16.1058,16.0796,16.0971,20400.0
2012-07-05 13:25:00,18.47,18.49,18.47,18.48,25500.0,16.0971,16.1145,16.0971,16.1058,25500.0
2012-07-05 13:30:00,18.48,18.51,18.45,18.47,42000.0,16.1058,16.1319,16.0796,16.0971,42000.0
2012-07-05 13:35:00,18.47,18.49,18.46,18.49,22000.0,16.0971,16.1145,16.0883,16.1145,22000.0
2012-07-05 13:40:00,18.49,18.51,18.48,18.51,19300.0,16.1145,16.1319,16.1058,16.1319,19300.0
2012-07-05 13:45:00,18.51,18.61,18.51,18.6,84600.0,16.1319,16.2191,16.1319,16.2104,84600.0
2012-07-05 13:50:00,18.61,18.62,18.59,18.62,73800.0,16.2191,16.2278,16.2016,16.2278,73800.0
2012-07-05 13:55:00,18.62,18.65,18.61,18.64,70100.0,16.2278,16.2539,16.2191,16.2452,70100.0
2012-07-05 14:00:00,18.64,18.65,18.6,18.64,81200.0,16.2452,16.2539,16.2104,16.2452,81200.0
2012-07-05 14:05:00,18.64,18.65,18.59,18.59,71600.0,16.2452,16.2539,16.2016,16.2016,71600.0
2012-07-05 14:10:00,18.6,18.64,18.6,18.62,50000.0,16.2104,16.2452,16.2104,16.2278,50000.0
2012-07-05 14:15:00,18.62,18.63,18.61,18.62,37600.0,16.2278,16.2365,16.2191,16.2278,37600.0
2012-07-05 14:20:00,18.62,18.62,18.59,18.6,42200.0,16.2278,16.2278,16.2016,16.2104,42200.0
2012-07-05 14:25:00,18.6,18.6,18.56,18.57,54200.0,16.2104,16.2104,16.1755,16.1842,54200.0
2012-07-05 14:30:00,18.58,18.58,18.55,18.56,32900.0,16.1929,16.1929,16.1668,16.1755,32900.0
2012-07-05 14:35:00,18.55,18.6,18.53,18.6,96300.0,16.1668,16.2104,16.1493,16.2104,96300.0
2012-07-05 14:40:00,18.6,18.61,18.57,18.61,32500.0,16.2104,16.2191,16.1842,16.2191,32500.0
2012-07-05 14:45:00,18.61,18.64,18.6,18.6,80200.0,16.2191,16.2452,16.2104,16.2104,80200.0
2012-07-05 14:50:00,18.61,18.63,18.6,18.61,32200.0,16.2191,16.2365,16.2104,16.2191,32200.0
2012-07-05 14:55:00,18.62,18.68,18.61,18.66,284000.0,16.2278,16.2801,16.2191,16.2626,284000.0
2012-07-05 15:00:00,18.65,18.71,18.65,18.68,127100.0,16.2539,16.3062,16.2539,16.2801,127100.0
2012-07-05 15:05:00,18.68,18.74,18.66,18.74,231100.0,16.2801,16.3324,16.2626,16.3324,231100.0
2012-07-05 15:10:00,18.74,18.74,18.68,18.7,70500.0,16.3324,16.3324,16.2801,16.2975,70500.0
2012-07-05 15:15:00,18.7,18.7,18.66,18.67,106200.0,16.2975,16.2975,16.2626,16.2714,106200.0
2012-07-05 15:20:00,18.66,18.7,18.63,18.66,104200.0,16.2626,16.2975,16.2365,16.2626,104200.0
2012-07-05 15:25:00,18.67,18.74,18.66,18.73,94700.0,16.2714,16.3324,16.2626,16.3236,94700.0
2012-07-05 15:30:00,18.74,18.74,18.66,18.69,130600.0,16.3324,16.3324,16.2626,16.2888,130600.0
2012-07-05 15:35:00,18.69,18.72,18.66,18.68,99100.0,16.2888,16.3149,16.2626,16.2801,99100.0
2012-07-05 15:40:00,18.68,18.74,18.67,18.69,102600.0,16.2801,16.3324,16.2714,16.2888,102600.0
2012-07-05 15:45:00,18.69,18.73,18.68,18.73,169100.0,16.2888,16.3236,16.2801,16.3236,169100.0
2012-07-05 15:50:00,18.73,18.74,18.68,18.69,194400.0,16.3236,16.3324,16.2801,16.2888,194400.0
2012-07-05 15:55:00,18.69,18.72,18.67,18.69,310200.0,16.2888,16.3149,16.2714,16.2888,310200.0
2012-07-06 09:30:00,18.41,18.49,18.19,18.24,185500.0,16.0448,16.1145,15.853,15.8966,185500.0
2012-07-06 09:35:00,18.25,18.51,18.25,18.49,76400.0,15.9053,16.1319,15.9053,16.1145,76400.0
2012-07-06 09:40:00,18.47,18.47,18.34,18.39,75200.0,16.0971,16.0971,15.9838,16.0273,75200.0
2012-07-06 09:45:00,18.39,18.44,18.35,18.38,45500.0,16.0273,16.0709,15.9925,16.0186,45500.0
2012-07-06 09:50:00,18.38,18.41,18.31,18.34,62000.0,16.0186,16.0448,15.9576,15.9838,62000.0
2012-07-06 09:55:00,18.34,18.43,18.29,18.43,65500.0,15.9838,16.0622,15.9402,16.0622,65500.0
2012-07-06 10:00:00,18.43,18.49,18.38,18.4,81200.0,16.0622,16.1145,16.0186,16.036,81200.0
2012-07-06 10:05:00,18.4,18.4,18.32,18.38,65300.0,16.036,16.036,15.9663,16.0186,65300.0
2012-07-06 10:10:00,18.38,18.44,18.35,18.42,53400.0,16.0186,16.0709,15.9925,16.0535,53400.0
2012-07-06 10:15:00,18.42,18.45,18.39,18.45,39400.0,16.0535,16.0796,16.0273,16.0796,39400.0
2012-07-06 10:20:00,18.44,18.49,18.43,18.49,60700.0,16.0709,16.1145,16.0622,16.1145,60700.0
2012-07-06 10:25:00,18.5,18.5,18.38,18.39,58800.0,16.1232,16.1232,16.0186,16.0273,58800.0
2012-07-06 10:30:00,18.39,18.42,18.36,18.38,78700.0,16.0273,16.0535,16.0012,16.0186,78700.0
2012-07-06 10:35:00,18.37,18.48,18.37,18.48,66900.0,16.0099,16.1058,16.0099,16.1058,66900.0
2012-07-06 10:40:00,18.48,18.52,18.44,18.48,80400.0,16.1058,16.1406,16.0709,16.1058,80400.0
2012-07-06 10:45:00,18.47,18.47,18.44,18.45,22600.0,16.0971,16.0971,16.0709,16.0796,22600.0
2012-07-06 10:50:00,18.44,18.47,18.42,18.47,32400.0,16.0709,16.0971,16.0535,16.0971,32400.0
2012-07-06 10:55:00,18.46,18.46,18.41,18.44,24000.0,16.0883,16.0883,16.0448,16.0709,24000.0
2012-07-06 11:00:00,18.45,18.45,18.4,18.43,50100.0,16.0796,16.0796,16.036,16.0622,50100.0
2012-07-06 11:05:00,18.44,18.47,18.43,18.43,16800.0,16.0709,16.0971,16.0622,16.0622,16800.0
2012-07-06 11:10:00,18.43,18.46,18.41,18.42,24400.0,16.0622,16.0883,16.0448,16.0535,24400.0
2012-07-06 11:15:00,18.41,18.46,18.4,18.46,32500.0,16.0448,16.0883,16.036,16.0883,32500.0
2012-07-06 11:20:00,18.46,18.46,18.41,18.43,28600.0,16.0883,16.0883,16.0448,16.0622,28600.0
2012-07-06 11:25:00,18.42,18.45,18.41,18.41,31000.0,16.0535,16.0796,16.0448,16.0448,31000.0
2012-07-06 11:30:00,18.41,18.43,18.38,18.41,50200.0,16.0448,16.0622,16.0186,16.0448,50200.0
2012-07-06 11:35:00,18.4,18.46,18.4,18.44,20600.0,16.036,16.0883,16.036,16.0709,20600.0
2012-07-06 11:40:00,18.43,18.48,18.43,18.47,17000.0,16.0622,16.1058,16.0622,16.0971,17000.0
2012-07-06 11:45:00,18.48,18.51,18.47,18.49,66800.0,16.1058,16.1319,16.0971,16.1145,66800.0
2012-07-06 11:50:00,18.5,18.51,18.47,18.49,23600.0,16.1232,16.1319,16.0971,16.1145,23600.0
2012-07-06 11:55:00,18.49,18.49,18.45,18.45,24600.0,16.1145,16.1145,16.0796,16.0796,24600.0
2012-07-06 12:00:00,18.44,18.47,18.42,18.46,46900.0,16.0709,16.0971,16.0535,16.0883,46900.0
2012-07-06 12:05:00,18.47,18.48,18.46,18.47,29400.0,16.0971,16.1058,16.0883,16.0971,29400.0
2012-07-06 12:10:00,18.46,18.47,18.42,18.44,32000.0,16.0883,16.0971,16.0535,16.0709,32000.0
2012-07-06 12:15:00,18.45,18.51,18.45,18.5,49900.0,16.0796,16.1319,16.0796,16.1232,49900.0
2012-07-06 12:20:00,18.49,18.49,18.46,18.47,38400.0,16.1145,16.1145,16.0883,16.0971,38400.0
2012-07-06 12:25:00,18.47,18.51,18.45,18.51,79700.0,16.0971,16.1319,16.0796,16.1319,79700.0
2012-07-06 12:30:00,18.51,18.55,18.5,18.53,53400.0,16.1319,16.1668,16.1232,16.1493,53400.0
2012-07-06 12:35:00,18.53,18.55,18.53,18.54,26400.0,16.1493,16.1668,16.1493,16.1581,26400.0
2012-07-06 12:40:00,18.54,18.62,18.54,18.61,36500.0,16.1581,16.2278,16.1581,16.2191,36500.0
2012-07-06 12:45:00,18.61,18.68,18.61,18.67,58800.0,16.2191,16.2801,16.2191,16.2714,58800.0
2012-07-06 12:50:00,18.66,18.67,18.62,18.63,24700.0,16.2626,16.2714,16.2278,16.2365,24700.0
2012-07-06 12:55:00,18.63,18.65,18.61,18.64,23000.0,16.2365,16.2539,16.2191,16.2452,23000.0
2012-07-06 13:00:00,18.63,18.66,18.58,18.59,63000.0,16.2365,16.2626,16.1929,16.2016,63000.0
2012-07-06 13:05:00,18.58,18.6,18.57,18.59,21000.0,16.1929,16.2104,16.1842,16.2016,21000.0
2012-07-06 13:10:00,18.59,18.59,18.57,18.59,8300.0,16.2016,16.2016,16.1842,16.2016,8300.0
2012-07-06 13:15:00,18.58,18.64,18.57,18.61,28900.0,16.1929,16.2452,16.1842,16.2191,28900.0
2012-07-06 13:20:00,18.61,18.62,18.59,18.61,30400.0,16.2191,16.2278,16.2016,16.2191,30400.0
2012-07-06 13:25:00,18.61,18.61,18.59,18.61,16400.0,16.2191,16.2191,16.2016,16.2191,16400.0
2012-07-06 13:30:00,18.6,18.61,18.59,18.61,11400.0,16.2104,16.2191,16.2016,16.2191,11400.0
2012-07-06 13:35:00,18.61,18.63,18.6,18.62,12000.0,16.2191,16.2365,16.2104,16.2278,12000.0
2012-07-06 13:40:00,18.62,18.62,18.59,18.59,19400.0,16.2278,16.2278,16.2016,16.2016,19400.0
2012-07-06 13:45:00,18.59,18.59,18.56,18.57,32000.0,16.2016,16.2016,16.1755,16.1842,32000.0
2012-07-06 13:50:00,18.57,18.6,18.57,18.59,101600.0,16.1842,16.2104,16.1842,16.2016,101600.0
2012-07-06 13:55:00,18.57,18.6,18.57,18.59,122400.0,16.1842,16.2104,16.1842,16.2016,122400.0
2012-07-06 14:00:00,18.59,18.6,18.58,18.6,29500.0,16.2016,16.2104,16.1929,16.2104,29500.0
2012-07-06 14:05:00,18.6,18.6,18.58,18.59,14000.0,16.2104,16.2104,16.1929,16.2016,14000.0
2012-07-06 14:10:00,18.58,18.6,18.57,18.6,19500.0,16.1929,16.2104,16.1842,16.2104,19500.0
2012-07-06 14:15:00,18.6,18.6,18.57,18.58,8000.0,16.2104,16.2104,16.1842,16.1929,8000.0
2012-07-06 14:20:00,18.58,18.61,18.56,18.59,35000.0,16.1929,16.2191,16.1755,16.2016,35000.0
2012-07-06 14:25:00,18.6,18.63,18.6,18.62,11100.0,16.2104,16.2365,16.2104,16.2278,11100.0
2012-07-06 14:30:00,18.62,18.63,18.61,18.62,12400.0,16.2278,16.2365,16.2191,16.2278,12400.0
2012-07-06 14:35:00,18.62,18.63,18.61,18.63,28000.0,16.2278,16.2365,16.2191,16.2365,28000.0
2012-07-06 14:40:00,18.62,18.64,18.6,18.63,26600.0,16.2278,16.2452,16.2104,16.2365,26600.0
2012-07-06 14:45:00,18.63,18.65,18.62,18.64,30500.0,16.2365,16.2539,16.2278,16.2452,30500.0
2012-07-06 14:50:00,18.64,18.68,18.63,18.68,22300.0,16.2452,16.2801,16.2365,16.2801,22300.0
2012-07-06 14:55:00,18.68,18.68,18.63,18.67,59300.0,16.2801,16.2801,16.2365,16.2714,59300.0
2012-07-06 15:00:00,18.66,18.66,18.62,18.63,40400.0,16.2626,16.2626,16.2278,16.2365,40400.0
2012-07-06 15:05:00,18.63,18.71,18.62,18.7,85800.0,16.2365,16.3062,16.2278,16.2975,85800.0
2012-07-06 15:10:00,18.7,18.75,18.69,18.74,75100.0,16.2975,16.3411,16.2888,16.3324,75100.0
2012-07-06 15:15:00,18.75,18.78,18.73,18.75,85600.0,16.3411,16.3672,16.3236,16.3411,85600.0
2012-07-06 15:20:00,18.76,18.77,18.71,18.77,60400.0,16.3498,16.3585,16.3062,16.3585,60400.0
2012-07-06 15:25:00,18.76,18.77,18.71,18.76,42300.0,16.3498,16.3585,16.3062,16.3498,42300.0
2012-07-06 15:30:00,18.75,18.8,18.75,18.77,136400.0,16.3411,16.3847,16.3411,16.3585,136400.0
2012-07-06 15:35:00,18.78,18.79,18.74,18.76,82000.0,16.3672,16.3759,16.3324,16.3498,82000.0
2012-07-06 15:40:00,18.77,18.78,18.74,18.76,86700.0,16.3585,16.3672,16.3324,16.3498,86700.0
2012-07-06 15:45:00,18.77,18.81,18.75,18.77,113900.0,16.3585,16.3934,16.3411,16.3585,113900.0
2012-07-06 15:50:00,18.77,18.8,18.75,18.75,135100.0,16.3585,16.3847,16.3411,16.3411,135100.0
2012-07-06 15:55:00,18.76,18.8,18.75,18.77,174600.0,16.3498,16.3847,16.3411,16.3585,174600.0
2012-07-09 09:30:00,18.62,18.63,18.51,18.56,127600.0,16.2278,16.2365,16.1319,16.1755,127600.0
2012-07-09 09:35:00,18.56,18.6,18.55,18.58,109900.0,16.1755,16.2104,16.1668,16.1929,109900.0
2012-07-09 09:40:00,18.57,18.57,18.49,18.52,98300.0,16.1842,16.1842,16.1145,16.1406,98300.0
2012-07-09 09:45:00,18.52,18.53,18.45,18.52,54800.0,16.1406,16.1493,16.0796,16.1406,54800.0
2012-07-09 09:50:00,18.53,18.57,18.5,18.57,66900.0,16.1493,16.1842,16.1232,16.1842,66900.0
2012-07-09 09:55:00,18.57,18.65,18.57,18.58,101200.0,16.1842,16.2539,16.1842,16.1929,101200.0
2012-07-09 10:00:00,18.58,18.58,18.52,18.58,66500.0,16.1929,16.1929,16.1406,16.1929,66500.0
2012-07-09 10:05:00,18.58,18.58,18.5,18.5,101600.0,16.1929,16.1929,16.1232,16.1232,101600.0
2012-07-09 10:10:00,18.5,18.57,18.47,18.55,122900.0,16.1232,16.1842,16.0971,16.1668,122900.0
2012-07-09 10:15:00,18.55,18.58,18.51,18.52,66000.0,16.1668,16.1929,16.1319,16.1406,66000.0
2012-07-09 10:20:00,18.53,18.57,18.5,18.54,59100.0,16.1493,16.1842,16.1232,16.1581,59100.0
2012-07-09 10:25:00,18.55,18.61,18.55,18.56,72100.0,16.1668,16.2191,16.1668,16.1755,72100.0
2012-07-09 10:30:00,18.56,18.62,18.56,18.6,98700.0,16.1755,16.2278,16.1755,16.2104,98700.0
2012-07-09 10:35:00,18.61,18.67,18.59,18.64,84300.0,16.2191,16.2714,16.2016,16.2452,84300.0
2012-07-09 10:40:00,18.64,18.72,18.64,18.67,142500.0,16.2452,16.3149,16.2452,16.2714,142500.0
2012-07-09 10:45:00,18.67,18.71,18.66,18.68,56400.0,16.2714,16.3062,16.2626,16.2801,56400.0
2012-07-09 10:50:00,18.69,18.71,18.62,18.62,37700.0,16.2888,16.3062,16.2278,16.2278,37700.0
2012-07-09 10:55:00,18.62,18.67,18.6,18.64,55500.0,16.2278,16.2714,16.2104,16.2452,55500.0
2012-07-09 11:00:00,18.64,18.67,18.62,18.64,58000.0,16.2452,16.2714,16.2278,16.2452,58000.0
2012-07-09 11:05:00,18.64,18.67,18.62,18.62,31200.0,16.2452,16.2714,16.2278,16.2278,31200.0
2012-07-09 11:10:00,18.62,18.63,18.6,18.62,69400.0,16.2278,16.2365,16.2104,16.2278,69400.0
2012-07-09 11:15:00,18.62,18.64,18.6,18.62,68600.0,16.2278,16.2452,16.2104,16.2278,68600.0
2012-07-09 11:20:00,18.62,18.64,18.61,18.61,30500.0,16.2278,16.2452,16.2191,16.2191,30500.0
2012-07-09 11:25:00,18.61,18.62,18.56,18.58,67300.0,16.2191,16.2278,16.1755,16.1929,67300.0
2012-07-09 11:30:00,18.57,18.6,18.53,18.53,20200.0,16.1842,16.2104,16.1493,16.1493,20200.0
2012-07-09 11:35:00,18.54,18.57,18.52,18.55,63900.0,16.1581,16.1842,16.1406,16.1668,63900.0
2012-07-09 11:40:00,18.56,18.59,18.55,18.59,18300.0,16.1755,16.2016,16.1668,16.2016,18300.0
2012-07-09 11:45:00,18.58,18.58,18.52,18.56,107900.0,16.1929,16.1929,16.1406,16.1755,107900.0
2012-07-09 11:50:00,18.56,18.57,18.52,18.54,36800.0,16.1755,16.1842,16.1406,16.1581,36800.0
2012-07-09 11:55:00,18.54,18.55,18.51,18.52,34400.0,16.1581,16.1668,16.1319,16.1406,34400.0
2012-07-09 12:00:00,18.52,18.56,18.5,18.55,44800.0,16.1406,16.1755,16.1232,16.1668,44800.0
2012-07-09 12:05:00,18.55,18.58,18.55,18.58,44100.0,16.1668,16.1929,16.1668,16.1929,44100.0
2012-07-09 12:10:00,18.58,18.63,18.58,18.63,335700.0,16.1929,16.2365,16.1929,16.2365,335700.0
2012-07-09 12:15:00,18.62,18.66,18.61,18.66,61600.0,16.2278,16.2626,16.2191,16.2626,61600.0
2012-07-09 12:20:00,18.65,18.76,18.65,18.71,223800.0,16.2539,16.3498,16.2539,16.3062,223800.0
2012-07-09 12:25:00,18.7,18.71,18.65,18.66,33100.0,16.2975,16.3062,16.2539,16.2626,33100.0
2012-07-09 12:30:00,18.66,18.69,18.66,18.68,13900.0,16.2626,16.2888,16.2626,16.2801,13900.0
2012-07-09 12:35:00,18.67,18.69,18.65,18.68,23500.0,16.2714,16.2888,16.2539,16.2801,23500.0
2012-07-09 12:40:00,18.67,18.68,18.65,18.66,99000.0,16.2714,16.2801,16.2539,16.2626,99000.0
2012-07-09 12:45:00,18.66,18.7,18.66,18.69,27600.0,16.2626,16.2975,16.2626,16.2888,27600.0
2012-07-09 12:50:00,18.69,18.72,18.69,18.7,8900.0,16.2888,16.3149,16.2888,16.2975,8900.0
2012-07-09 12:55:00,18.71,18.72,18.68,18.68,36900.0,16.3062,16.3149,16.2801,16.2801,36900.0
2012-07-09 13:00:00,18.69,18.73,18.67,18.73,59800.0,16.2888,16.3236,16.2714,16.3236,59800.0
2012-07-09 13:05:00,18.72,18.73,18.68,18.73,99400.0,16.3149,16.3236,16.2801,16.3236,99400.0
2012-07-09 13:10:00,18.73,18.74,18.69,18.69,88500.0,16.3236,16.3324,16.2888,16.2888,88500.0
2012-07-09 13:15:00,18.69,18.71,18.66,18.7,26100.0,16.2888,16.3062,16.2626,16.2975,26100.0
2012-07-09 13:20:00,18.7,18.71,18.7,18.7,34200.0,16.2975,16.3062,16.2975,16.2975,34200.0
2012-07-09 13:25:00,18.71,18.75,18.71,18.73,54300.0,16.3062,16.3411,16.3062,16.3236,54300.0
2012-07-09 13:30:00,18.74,18.74,18.72,18.73,12100.0,16.3324,16.3324,16.3149,16.3236,12100.0
2012-07-09 13:35:00,18.73,18.77,18.71,18.75,65200.0,16.3236,16.3585,16.3062,16.3411,65200.0
2012-07-09 13:40:00,18.75,18.78,18.73,18.73,21600.0,16.3411,16.3672,16.3236,16.3236,21600.0
2012-07-09 13:45:00,18.72,18.77,18.71,18.77,60300.0,16.3149,16.3585,16.3062,16.3585,60300.0
2012-07-09 13:50:00,18.77,18.77,18.74,18.76,24200.0,16.3585,16.3585,16.3324,16.3498,24200.0
2012-07-09 13:55:00,18.76,18.79,18.75,18.78,21200.0,16.3498,16.3759,16.3411,16.3672,21200.0
2012-07-09 14:00:00,18.78,18.8,18.76,18.8,35500.0,16.3672,16.3847,16.3498,16.3847,35500.0
2012-07-09 14:05:00,18.8,18.87,18.78,18.85,116800.0,16.3847,16.4457,16.3672,16.4282,116800.0
2012-07-09 14:10:00,18.86,18.86,18.83,18.83,72100.0,16.4369,16.4369,16.4108,16.4108,72100.0
2012-07-09 14:15:00,18.83,18.84,18.81,18.83,77600.0,16.4108,16.4195,16.3934,16.4108,77600.0
2012-07-09 14:20:00,18.83,18.85,18.78,18.85,69600.0,16.4108,16.4282,16.3672,16.4282,69600.0
2012-07-09 14:25:00,18.84,18.85,18.8,18.85,31800.0,16.4195,16.4282,16.3847,16.4282,31800.0
2012-07-09 14:30:00,18.85,18.94,18.85,18.91,151700.0,16.4282,16.5067,16.4282,16.4805,151700.0
2012-07-09 14:35:00,18.92,18.94,18.9,18.94,102200.0,16.4892,16.5067,16.4718,16.5067,102200.0
2012-07-09 14:40:00,18.94,18.95,18.87,18.87,108600.0,16.5067,16.5154,16.4457,16.4457,108600.0
2012-07-09 14:45:00,18.87,18.87,18.82,18.83,86700.0,16.4457,16.4457,16.4021,16.4108,86700.0
2012-07-09 14:50:00,18.85,18.92,18.84,18.92,98900.0,16.4282,16.4892,16.4195,16.4892,98900.0
2012-07-09 14:55:00,18.92,18.93,18.91,18.92,36100.0,16.4892,16.498,16.4805,16.4892,36100.0
2012-07-09 15:00:00,18.92,18.96,18.91,18.96,74600.0,16.4892,16.5241,16.4805,16.5241,74600.0
2012-07-09 15:05:00,18.95,18.97,18.92,18.92,91100.0,16.5154,16.5328,16.4892,16.4892,91100.0
2012-07-09 15:10:00,18.93,18.93,18.9,18.9,49900.0,16.498,16.498,16.4718,16.4718,49900.0
2012-07-09 15:15:00,18.9,18.91,18.87,18.87,85000.0,16.4718,16.4805,16.4457,16.4457,85000.0
2012-07-09 15:20:00,18.88,18.89,18.84,18.86,109800.0,16.4544,16.4631,16.4195,16.4369,109800.0
2012-07-09 15:25:00,18.86,18.9,18.84,18.88,82200.0,16.4369,16.4718,16.4195,16.4544,82200.0
2012-07-09 15:30:00,18.89,18.9,18.85,18.9,96600.0,16.4631,16.4718,16.4282,16.4718,96600.0
2012-07-09 15:35:00,18.89,18.9,18.84,18.85,134500.0,16.4631,16.4718,16.4195,16.4282,134500.0
2012-07-09 15:40:00,18.86,18.87,18.85,18.85,164200.0,16.4369,16.4457,16.4282,16.4282,164200.0
2012-07-09 15:45:00,18.84,18.91,18.84,18.86,171200.0,16.4195,16.4805,16.4195,16.4369,171200.0
2012-07-09 15:50:00,18.86,18.88,18.84,18.84,307000.0,16.4369,16.4544,16.4195,16.4195,307000.0
2012-07-09 15:55:00,18.85,18.9,18.84,18.88,376300.0,16.4282,16.4718,16.4195,16.4544,376300.0
2012-07-10 09:30:00,18.81,18.98,18.81,18.91,129400.0,16.3934,16.5415,16.3934,16.4805,129400.0
2012-07-10 09:35:00,18.91,18.92,18.78,18.79,159200.0,16.4805,16.4892,16.3672,16.3759,159200.0
2012-07-10 09:40:00,18.79,18.85,18.78,18.82,102300.0,16.3759,16.4282,16.3672,16.4021,102300.0
2012-07-10 09:45:00,18.82,18.89,18.82,18.86,29700.0,16.4021,16.4631,16.4021,16.4369,29700.0
2012-07-10 09:50:00,18.85,18.87,18.81,18.85,52800.0,16.4282,16.4457,16.3934,16.4282,52800.0
2012-07-10 09:55:00,18.84,18.87,18.78,18.79,32400.0,16.4195,16.4457,16.3672,16.3759,32400.0
2012-07-10 10:00:00,18.79,18.83,18.76,18.77,38100.0,16.3759,16.4108,16.3498,16.3585,38100.0
2012-07-10 10:05:00,18.77,18.77,18.67,18.7,107200.0,16.3585,16.3585,16.2714,16.2975,107200.0
2012-07-10 10:10:00,18.69,18.74,18.67,18.7,133200.0,16.2888,16.3324,16.2714,16.2975,133200.0
2012-07-10 10:15:00,18.7,18.73,18.61,18.62,85400.0,16.2975,16.3236,16.2191,16.2278,85400.0
2012-07-10 10:20:00,18.61,18.65,18.59,18.64,84200.0,16.2191,16.2539,16.2016,16.2452,84200.0
2012-07-10 10:25:00,18.64,18.69,18.63,18.69,49000.0,16.2452,16.2888,16.2365,16.2888,49000.0
2012-07-10 10:30:00,18.68,18.69,18.66,18.66,81900.0,16.2801,16.2888,16.2626,16.2626,81900.0
2012-07-10 10:35:00,18.66,18.67,18.61,18.62,64900.0,16.2626,16.2714,16.2191,16.2278,64900.0
2012-07-10 10:40:00,18.62,18.65,18.6,18.64,33400.0,16.2278,16.2539,16.2104,16.2452,33400.0
2012-07-10 10:45:00,18.64,18.68,18.61,18.64,113900.0,16.2452,16.2801,16.2191,16.2452,113900.0
2012-07-10 10:50:00,18.64,18.64,18.59,18.61,121800.0,16.2452,16.2452,16.2016,16.2191,121800.0
2012-07-10 10:55:00,18.6,18.61,18.54,18.58,110200.0,16.2104,16.2191,16.1581,16.1929,110200.0
2012-07-10 11:00:00,18.58,18.58,18.52,18.53,54700.0,16.1929,16.1929,16.1406,16.1493,54700.0
2012-07-10 11:05:00,18.53,18.55,18.52,18.54,92900.0,16.1493,16.1668,16.1406,16.1581,92900.0
2012-07-10 11:10:00,18.53,18.56,18.5,18.52,70000.0,16.1493,16.1755,16.1232,16.1406,70000.0
2012-07-10 11:15:00,18.52,18.56,18.51,18.55,31100.0,16.1406,16.1755,16.1319,16.1668,31100.0
2012-07-10 11:20:00,18.55,18.58,18.52,18.56,61500.0,16.1668,16.1929,16.1406,16.1755,61500.0
2012-07-10 11:25:00,18.56,18.57,18.51,18.52,99000.0,16.1755,16.1842,16.1319,16.1406,99000.0
2012-07-10 11:30:00,18.52,18.53,18.5,18.5,116900.0,16.1406,16.1493,16.1232,16.1232,116900.0
2012-07-10 11:35:00,18.49,18.54,18.48,18.53,22500.0,16.1145,16.1581,16.1058,16.1493,22500.0
2012-07-10 11:40:00,18.53,18.56,18.53,18.54,37200.0,16.1493,16.1755,16.1493,16.1581,37200.0
2012-07-10 11:45:00,18.53,18.56,18.52,18.52,60800.0,16.1493,16.1755,16.1406,16.1406,60800.0
2012-07-10 11:50:00,18.52,18.56,18.52,18.54,27800.0,16.1406,16.1755,16.1406,16.1581,27800.0
2012-07-10 11:55:00,18.53,18.56,18.53,18.54,17600.0,16.1493,16.1755,16.1493,16.1581,17600.0
2012-07-10 12:00:00,18.55,18.58,18.53,18.58,36100.0,16.1668,16.1929,16.1493,16.1929,36100.0
2012-07-10 12:05:00,18.57,18.58,18.53,18.54,49000.0,16.1842,16.1929,16.1493,16.1581,49000.0
2012-07-10 12:10:00,18.55,18.55,18.49,18.49,58500.0,16.1668,16.1668,16.1145,16.1145,58500.0
2012-07-10 12:15:00,18.48,18.48,18.43,18.43,93400.0,16.1058,16.1058,16.0622,16.0622,93400.0
2012-07-10 12:20:00,18.43,18.46,18.42,18.43,72000.0,16.0622,16.0883,16.0535,16.0622,72000.0
2012-07-10 12:25:00,18.43,18.44,18.39,18.4,85400.0,16.0622,16.0709,16.0273,16.036,85400.0
2012-07-10 12:30:00,18.4,18.48,18.4,18.47,54000.0,16.036,16.1058,16.036,16.0971,54000.0
2012-07-10 12:35:00,18.46,18.47,18.43,18.46,42100.0,16.0883,16.0971,16.0622,16.0883,42100.0
2012-07-10 12:40:00,18.46,18.47,18.42,18.42,28700.0,16.0883,16.0971,16.0535,16.0535,28700.0
2012-07-10 12:45:00,18.43,18.46,18.39,18.39,91400.0,16.0622,16.0883,16.0273,16.0273,91400.0
2012-07-10 12:50:00,18.39,18.43,18.37,18.38,71300.0,16.0273,16.0622,16.0099,16.0186,71300.0
2012-07-10 12:55:00,18.38,18.39,18.36,18.37,64000.0,16.0186,16.0273,16.0012,16.0099,64000.0
2012-07-10 13:00:00,18.38,18.42,18.38,18.4,38800.0,16.0186,16.0535,16.0186,16.036,38800.0
2012-07-10 13:05:00,18.4,18.43,18.4,18.43,34800.0,16.036,16.0622,16.036,16.0622,34800.0
2012-07-10 13:10:00,18.42,18.44,18.42,18.44,25000.0,16.0535,16.0709,16.0535,16.0709,25000.0
2012-07-10 13:15:00,18.43,18.46,18.43,18.46,13900.0,16.0622,16.0883,16.0622,16.0883,13900.0
2012-07-10 13:20:00,18.45,18.46,18.37,18.4,64100.0,16.0796,16.0883,16.0099,16.036,64100.0
2012-07-10 13:25:00,18.39,18.39,18.33,18.35,97400.0,16.0273,16.0273,15.975,15.9925,97400.0
2012-07-10 13:30:00,18.35,18.35,18.26,18.28,98700.0,15.9925,15.9925,15.914,15.9315,98700.0
2012-07-10 13:35:00,18.28,18.29,18.22,18.22,60900.0,15.9315,15.9402,15.8792,15.8792,60900.0
2012-07-10 13:40:00,18.23,18.24,18.19,18.23,78800.0,15.8879,15.8966,15.853,15.8879,78800.0
2012-07-10 13:45:00,18.23,18.24,18.19,18.22,57600.0,15.8879,15.8966,15.853,15.8792,57600.0
2012-07-10 13:50:00,18.22,18.32,18.21,18.32,85100.0,15.8792,15.9663,15.8705,15.9663,85100.0
2012-07-10 13:55:00,18.32,18.32,18.28,18.28,131500.0,15.9663,15.9663,15.9315,15.9315,131500.0
2012-07-10 14:00:00,18.28,18.31,18.25,18.27,62600.0,15.9315,15.9576,15.9053,15.9227,62600.0
2012-07-10 14:05:00,18.27,18.27,18.26,18.27,16600.0,15.9227,15.9227,15.914,15.9227,16600.0
2012-07-10 14:10:00,18.26,18.27,18.21,18.22,58100.0,15.914,15.9227,15.8705,15.8792,58100.0
2012-07-10 14:15:00,18.22,18.23,18.16,18.16,54200.0,15.8792,15.8879,15.8269,15.8269,54200.0
2012-07-10 14:20:00,18.16,18.21,18.12,18.14,134600.0,15.8269,15.8705,15.792,15.8095,134600.0
2012-07-10 14:25:00,18.14,18.17,18.14,18.16,65700.0,15.8095,15.8356,15.8095,15.8269,65700.0
2012-07-10 14:30:00,18.16,18.17,18.04,18.06,118700.0,15.8269,15.8356,15.7223,15.7397,118700.0
2012-07-10 14:35:00,18.05,18.09,18.03,18.07,79700.0,15.731,15.7659,15.7136,15.7484,79700.0
2012-07-10 14:40:00,18.07,18.14,18.06,18.1,134500.0,15.7484,15.8095,15.7397,15.7746,134500.0
2012-07-10 14:45:00,18.1,18.13,18.04,18.04,182600.0,15.7746,15.8007,15.7223,15.7223,182600.0
2012-07-10 14:50:00,18.05,18.13,18.04,18.11,184400.0,15.731,15.8007,15.7223,15.7833,184400.0
2012-07-10 14:55:00,18.1,18.12,18.05,18.1,57600.0,15.7746,15.792,15.731,15.7746,57600.0
2012-07-10 15:00:00,18.09,18.15,18.07,18.15,51600.0,15.7659,15.8182,15.7484,15.8182,51600.0
2012-07-10 15:05:00,18.15,18.19,18.15,18.15,97800.0,15.8182,15.853,15.8182,15.8182,97800.0
2012-07-10 15:10:00,18.16,18.17,18.12,18.14,100400.0,15.8269,15.8356,15.792,15.8095,100400.0
2012-07-10 15:15:00,18.14,18.16,18.12,18.13,58200.0,15.8095,15.8269,15.792,15.8007,58200.0
2012-07-10 15:20:00,18.13,18.16,18.12,18.13,77900.0,15.8007,15.8269,15.792,15.8007,77900.0
2012-07-10 15:25:00,18.13,18.15,18.1,18.1,101300.0,15.8007,15.8182,15.7746,15.7746,101300.0
2012-07-10 15:30:00,18.1,18.15,18.09,18.14,107400.0,15.7746,15.8182,15.7659,15.8095,107400.0
2012-07-10 15:35:00,18.14,18.14,18.1,18.14,82100.0,15.8095,15.8095,15.7746,15.8095,82100.0
2012-07-10 15:40:00,18.14,18.19,18.1,18.19,91300.0,15.8095,15.853,15.7746,15.853,91300.0
2012-07-10 15:45:00,18.19,18.21,18.15,18.19,238000.0,15.853,15.8705,15.8182,15.853,238000.0
2012-07-10 15:50:00,18.18,18.26,18.18,18.23,181000.0,15.8443,15.914,15.8443,15.8879,181000.0
2012-07-10 15:55:00,18.24,18.27,18.22,18.23,163500.0,15.8966,15.9227,15.8792,15.8879,163500.0
2012-07-11 09:30:00,18.24,18.35,18.22,18.29,69500.0,15.8966,15.9925,15.8792,15.9402,69500.0
2012-07-11 09:35:00,18.29,18.29,18.19,18.19,37500.0,15.9402,15.9402,15.853,15.853,37500.0
2012-07-11 09:40:00,18.19,18.23,18.12,18.23,68100.0,15.853,15.8879,15.792,15.8879,68100.0
2012-07-11 09:45:00,18.23,18.27,18.15,18.23,36700.0,15.8879,15.9227,15.8182,15.8879,36700.0
2012-07-11 09:50:00,18.23,18.26,18.2,18.22,66100.0,15.8879,15.914,15.8617,15.8792,66100.0
2012-07-11 09:55:00,18.22,18.23,18.17,18.17,33400.0,15.8792,15.8879,15.8356,15.8356,33400.0
2012-07-11 10:00:00,18.18,18.22,18.14,18.22,38600.0,15.8443,15.8792,15.8095,15.8792,38600.0
2012-07-11 10:05:00,18.22,18.22,18.15,18.17,42500.0,15.8792,15.8792,15.8182,15.8356,42500.0
2012-07-11 10:10:00,18.17,18.17,18.1,18.12,37500.0,15.8356,15.8356,15.7746,15.792,37500.0
2012-07-11 10:15:00,18.12,18.19,18.11,18.18,44700.0,15.792,15.853,15.7833,15.8443,44700.0
2012-07-11 10:20:00,18.18,18.2,18.12,18.15,41500.0,15.8443,15.8617,15.792,15.8182,41500.0
2012-07-11 10:25:00,18.15,18.15,18.06,18.07,51300.0,15.8182,15.8182,15.7397,15.7484,51300.0
2012-07-11 10:30:00,18.06,18.08,18.0,18.01,89600.0,15.7397,15.7572,15.6874,15.6962,89600.0
2012-07-11 10:35:00,18.01,18.01,17.94,17.94,46500.0,15.6962,15.6962,15.6351,15.6351,46500.0
2012-07-11 10:40:00,17.95,17.98,17.94,17.97,65300.0,15.6439,15.67,15.6351,15.6613,65300.0
2012-07-11 10:45:00,17.97,18.04,17.94,18.03,93300.0,15.6613,15.7223,15.6351,15.7136,93300.0
2012-07-11 10:50:00,18.03,18.03,17.96,17.97,133600.0,15.7136,15.7136,15.6526,15.6613,133600.0
2012-07-11 10:55:00,17.97,17.97,17.89,17.91,125500.0,15.6613,15.6613,15.5916,15.609,125500.0
2012-07-11 11:00:00,17.89,17.94,17.89,17.91,68300.0,15.5916,15.6351,15.5916,15.609,68300.0
2012-07-11 11:05:00,17.91,17.94,17.86,17.92,165800.0,15.609,15.6351,15.5654,15.6177,165800.0
2012-07-11 11:10:00,17.92,17.95,17.87,17.87,51600.0,15.6177,15.6439,15.5741,15.5741,51600.0
2012-07-11 11:15:00,17.87,17.93,17.87,17.87,53000.0,15.5741,15.6264,15.5741,15.5741,53000.0
2012-07-11 11:20:00,17.88,17.91,17.87,17.88,34400.0,15.5829,15.609,15.5741,15.5829,34400.0
2012-07-11 11:25:00,17.88,17.88,17.84,17.84,33100.0,15.5829,15.5829,15.548,15.548,33100.0
2012-07-11 11:30:00,17.85,17.9,17.84,17.9,45600.0,15.5567,15.6003,15.548,15.6003,45600.0
2012-07-11 11:35:00,17.9,17.92,17.89,17.89,31500.0,15.6003,15.6177,15.5916,15.5916,31500.0
2012-07-11 11:40:00,17.89,17.89,17.86,17.89,18200.0,15.5916,15.5916,15.5654,15.5916,18200.0
2012-07-11 11:45:00,17.89,17.9,17.86,17.89,32500.0,15.5916,15.6003,15.5654,15.5916,32500.0
2012-07-11 11:50:00,17.88,17.89,17.87,17.87,20100.0,15.5829,15.5916,15.5741,15.5741,20100.0
2012-07-11 11:55:00,17.87,17.9,17.87,17.88,39700.0,15.5741,15.6003,15.5741,15.5829,39700.0
2012-07-11 12:00:00,17.89,17.95,17.88,17.9,45200.0,15.5916,15.6439,15.5829,15.6003,45200.0
2012-07-11 12:05:00,17.9,17.93,17.86,17.86,24100.0,15.6003,15.6264,15.5654,15.5654,24100.0
2012-07-11 12:10:00,17.86,17.88,17.85,17.85,23100.0,15.5654,15.5829,15.5567,15.5567,23100.0
2012-07-11 12:15:00,17.85,17.86,17.83,17.85,23600.0,15.5567,15.5654,15.5393,15.5567,23600.0
2012-07-11 12:20:00,17.86,17.9,17.85,17.87,20500.0,15.5654,15.6003,15.5567,15.5741,20500.0
2012-07-11 12:25:00,17.87,17.88,17.85,17.85,20000.0,15.5741,15.5829,15.5567,15.5567,20000.0
2012-07-11 12:30:00,17.85,17.89,17.85,17.87,80200.0,15.5567,15.5916,15.5567,15.5741,80200.0
2012-07-11 12:35:00,17.88,17.91,17.86,17.9,23400.0,15.5829,15.609,15.5654,15.6003,23400.0
2012-07-11 12:40:00,17.9,17.97,17.9,17.96,79500.0,15.6003,15.6613,15.6003,15.6526,79500.0
2012-07-11 12:45:00,17.95,17.96,17.93,17.94,55100.0,15.6439,15.6526,15.6264,15.6351,55100.0
2012-07-11 12:50:00,17.94,17.95,17.88,17.89,183500.0,15.6351,15.6439,15.5829,15.5916,183500.0
2012-07-11 12:55:00,17.89,17.93,17.87,17.91,39800.0,15.5916,15.6264,15.5741,15.609,39800.0
2012-07-11 13:00:00,17.91,17.94,17.89,17.94,38100.0,15.609,15.6351,15.5916,15.6351,38100.0
2012-07-11 13:05:00,17.93,17.95,17.91,17.95,26000.0,15.6264,15.6439,15.609,15.6439,26000.0
2012-07-11 13:10:00,17.95,17.95,17.91,17.93,39100.0,15.6439,15.6439,15.609,15.6264,39100.0
2012-07-11 13:15:00,17.92,17.92,17.86,17.88,49200.0,15.6177,15.6177,15.5654,15.5829,49200.0
2012-07-11 13:20:00,17.87,17.91,17.87,17.9,26100.0,15.5741,15.609,15.5741,15.6003,26100.0
2012-07-11 13:25:00,17.89,17.92,17.89,17.91,25000.0,15.5916,15.6177,15.5916,15.609,25000.0
2012-07-11 13:30:00,17.91,17.92,17.89,17.92,30600.0,15.609,15.6177,15.5916,15.6177,30600.0
2012-07-11 13:35:00,17.91,17.92,17.87,17.9,101500.0,15.609,15.6177,15.5741,15.6003,101500.0
2012-07-11 13:40:00,17.89,17.9,17.87,17.89,56400.0,15.5916,15.6003,15.5741,15.5916,56400.0
2012-07-11 13:45:00,17.9,17.93,17.88,17.92,28200.0,15.6003,15.6264,15.5829,15.6177,28200.0
2012-07-11 13:50:00,17.93,17.93,17.89,17.89,11000.0,15.6264,15.6264,15.5916,15.5916,11000.0
2012-07-11 13:55:00,17.9,17.92,17.89,17.92,90700.0,15.6003,15.6177,15.5916,15.6177,90700.0
2012-07-11 14:00:00,17.92,17.95,17.81,17.83,156700.0,15.6177,15.6439,15.5218,15.5393,156700.0
2012-07-11 14:05:00,17.83,17.86,17.76,17.84,100300.0,15.5393,15.5654,15.4783,15.548,100300.0
2012-07-11 14:10:00,17.84,17.87,17.82,17.83,91300.0,15.548,15.5741,15.5306,15.5393,91300.0
2012-07-11 14:15:00,17.82,17.88,17.8,17.82,67900.0,15.5306,15.5829,15.5131,15.5306,67900.0
2012-07-11 14:20:00,17.83,17.87,17.78,17.78,69300.0,15.5393,15.5741,15.4957,15.4957,69300.0
2012-07-11 14:25:00,17.77,17.81,17.77,17.81,55300.0,15.487,15.5218,15.487,15.5218,55300.0
2012-07-11 14:30:00,17.8,17.81,17.71,17.71,115800.0,15.5131,15.5218,15.4347,15.4347,115800.0
2012-07-11 14:35:00,17.71,17.76,17.71,17.74,106600.0,15.4347,15.4783,15.4347,15.4608,106600.0
2012-07-11 14:40:00,17.74,17.83,17.74,17.82,41100.0,15.4608,15.5393,15.4608,15.5306,41100.0
2012-07-11 14:45:00,17.83,17.83,17.78,17.82,44700.0,15.5393,15.5393,15.4957,15.5306,44700.0
2012-07-11 14:50:00,17.82,17.85,17.79,17.79,85600.0,15.5306,15.5567,15.5044,15.5044,85600.0
2012-07-11 14:55:00,17.81,17.84,17.8,17.8,24900.0,15.5218,15.548,15.5131,15.5131,24900.0
2012-07-11 15:00:00,17.81,17.88,17.81,17.83,70900.0,15.5218,15.5829,15.5218,15.5393,70900.0
2012-07-11 15:05:00,17.83,17.86,17.82,17.86,45600.0,15.5393,15.5654,15.5306,15.5654,45600.0
2012-07-11 15:10:00,17.86,17.86,17.79,17.85,50100.0,15.5654,15.5654,15.5044,15.5567,50100.0
2012-07-11 15:15:00,17.85,17.87,17.81,17.84,79500.0,15.5567,15.5741,15.5218,15.548,79500.0
2012-07-11 15:20:00,17.85,17.87,17.83,17.86,79400.0,15.5567,15.5741,15.5393,15.5654,79400.0
2012-07-11 15:25:00,17.86,17.87,17.8,17.83,90200.0,15.5654,15.5741,15.5131,15.5393,90200.0
2012-07-11 15:30:00,17.82,17.85,17.79,17.82,93700.0,15.5306,15.5567,15.5044,15.5306,93700.0
2012-07-11 15:35:00,17.82,17.84,17.8,17.82,73200.0,15.5306,15.548,15.5131,15.5306,73200.0
2012-07-11 15:40:00,17.82,17.89,17.82,17.86,120700.0,15.5306,15.5916,15.5306,15.5654,120700.0
2012-07-11 15:45:00,17.86,17.93,17.86,17.92,223500.0,15.5654,15.6264,15.5654,15.6177,223500.0
2012-07-11 15:50:00,17.91,17.95,17.9,17.92,196600.0,15.609,15.6439,15.6003,15.6177,196600.0
2012-07-11 15:55:00,17.91,17.94,17.87,17.88,270000.0,15.609,15.6351,15.5741,15.5829,270000.0
2012-07-12 09:30:00,17.73,17.8,17.65,17.72,97200.0,15.4521,15.5131,15.3824,15.4434,97200.0
2012-07-12 09:35:00,17.72,17.77,17.71,17.73,48700.0,15.4434,15.487,15.4347,15.4521,48700.0
2012-07-12 09:40:00,17.72,17.74,17.57,17.59,122400.0,15.4434,15.4608,15.3127,15.3301,122400.0
2012-07-12 09:45:00,17.58,17.68,17.58,17.64,274400.0,15.3214,15.4085,15.3214,15.3737,274400.0
2012-07-12 09:50:00,17.64,17.73,17.63,17.67,221200.0,15.3737,15.4521,15.365,15.3998,221200.0
2012-07-12 09:55:00,17.66,17.69,17.61,17.66,109500.0,15.3911,15.4173,15.3475,15.3911,109500.0
2012-07-12 10:00:00,17.65,17.75,17.62,17.75,410900.0,15.3824,15.4696,15.3563,15.4696,410900.0
2012-07-12 10:05:00,17.75,17.76,17.7,17.71,169100.0,15.4696,15.4783,15.426,15.4347,169100.0
2012-07-12 10:10:00,17.7,17.7,17.65,17.69,93300.0,15.426,15.426,15.3824,15.4173,93300.0
2012-07-12 10:15:00,17.7,17.73,17.68,17.73,47900.0,15.426,15.4521,15.4085,15.4521,47900.0
2012-07-12 10:20:00,17.72,17.78,17.72,17.73,110300.0,15.4434,15.4957,15.4434,15.4521,110300.0
2012-07-12 10:25:00,17.73,17.74,17.69,17.73,67700.0,15.4521,15.4608,15.4173,15.4521,67700.0
2012-07-12 10:30:00,17.73,17.84,17.69,17.83,207000.0,15.4521,15.548,15.4173,15.5393,207000.0
2012-07-12 10:35:00,17.83,17.88,17.82,17.88,176900.0,15.5393,15.5829,15.5306,15.5829,176900.0
2012-07-12 10:40:00,17.87,17.92,17.86,17.91,207000.0,15.5741,15.6177,15.5654,15.609,207000.0
2012-07-12 10:45:00,17.91,17.93,17.79,17.82,166000.0,15.609,15.6264,15.5044,15.5306,166000.0
2012-07-12 10:50:00,17.81,17.9,17.81,17.88,40900.0,15.5218,15.6003,15.5218,15.5829,40900.0
2012-07-12 10:55:00,17.89,18.01,17.89,18.01,198600.0,15.5916,15.6962,15.5916,15.6962,198600.0
2012-07-12 11:00:00,18.01,18.15,18.01,18.15,83400.0,15.6962,15.8182,15.6962,15.8182,83400.0
2012-07-12 11:05:00,18.14,18.16,18.11,18.11,105100.0,15.8095,15.8269,15.7833,15.7833,105100.0
2012-07-12 11:10:00,18.11,18.12,18.04,18.1,54500.0,15.7833,15.792,15.7223,15.7746,54500.0
2012-07-12 11:15:00,18.1,18.12,18.08,18.1,54400.0,15.7746,15.792,15.7572,15.7746,54400.0
2012-07-12 11:20:00,18.09,18.14,18.09,18.12,66700.0,15.7659,15.8095,15.7659,15.792,66700.0
2012-07-12 11:25:00,18.12,18.21,18.12,18.21,91100.0,15.792,15.8705,15.792,15.8705,91100.0
2012-07-12 11:30:00,18.2,18.22,18.15,18.18,49900.0,15.8617,15.8792,15.8182,15.8443,49900.0
2012-07-12 11:35:00,18.17,18.21,18.16,18.16,42800.0,15.8356,15.8705,15.8269,15.8269,42800.0
2012-07-12 11:40:00,18.16,18.19,18.15,18.19,30000.0,15.8269,15.853,15.8182,15.853,30000.0
2012-07-12 11:45:00,18.19,18.28,18.17,18.27,83400.0,15.853,15.9315,15.8356,15.9227,83400.0
2012-07-12 11:50:00,18.27,18.37,18.24,18.36,132100.0,15.9227,16.0099,15.8966,16.0012,132100.0
2012-07-12 11:55:00,18.35,18.36,18.23,18.24,177900.0,15.9925,16.0012,15.8879,15.8966,177900.0
2012-07-12 12:00:00,18.23,18.3,18.23,18.25,186000.0,15.8879,15.9489,15.8879,15.9053,186000.0
2012-07-12 12:05:00,18.25,18.26,18.18,18.19,96000.0,15.9053,15.914,15.8443,15.853,96000.0
2012-07-12 12:10:00,18.18,18.19,18.14,18.14,100100.0,15.8443,15.853,15.8095,15.8095,100100.0
2012-07-12 12:15:00,18.14,18.15,18.08,18.09,96000.0,15.8095,15.8182,15.7572,15.7659,96000.0
2012-07-12 12:20:00,18.1,18.15,18.09,18.13,88700.0,15.7746,15.8182,15.7659,15.8007,88700.0
2012-07-12 12:25:00,18.14,18.22,18.13,18.21,223200.0,15.8095,15.8792,15.8007,15.8705,223200.0
2012-07-12 12:30:00,18.21,18.26,18.21,18.23,69100.0,15.8705,15.914,15.8705,15.8879,69100.0
2012-07-12 12:35:00,18.22,18.23,18.18,18.19,142600.0,15.8792,15.8879,15.8443,15.853,142600.0
2012-07-12 12:40:00,18.19,18.23,18.19,18.22,35900.0,15.853,15.8879,15.853,15.8792,35900.0
2012-07-12 12:45:00,18.22,18.23,18.19,18.22,42800.0,15.8792,15.8879,15.853,15.8792,42800.0
2012-07-12 12:50:00,18.22,18.22,18.17,18.2,81900.0,15.8792,15.8792,15.8356,15.8617,81900.0
2012-07-12 12:55:00,18.18,18.25,18.18,18.22,70400.0,15.8443,15.9053,15.8443,15.8792,70400.0
2012-07-12 13:00:00,18.21,18.23,18.19,18.21,30700.0,15.8705,15.8879,15.853,15.8705,30700.0
2012-07-12 13:05:00,18.2,18.27,18.19,18.24,50600.0,15.8617,15.9227,15.853,15.8966,50600.0
2012-07-12 13:10:00,18.24,18.3,18.24,18.28,221600.0,15.8966,15.9489,15.8966,15.9315,221600.0
2012-07-12 13:15:00,18.28,18.32,18.27,18.28,45700.0,15.9315,15.9663,15.9227,15.9315,45700.0
2012-07-12 13:20:00,18.27,18.32,18.27,18.27,49800.0,15.9227,15.9663,15.9227,15.9227,49800.0
2012-07-12 13:25:00,18.27,18.35,18.27,18.29,178600.0,15.9227,15.9925,15.9227,15.9402,178600.0
2012-07-12 13:30:00,18.28,18.34,18.24,18.3,105600.0,15.9315,15.9838,15.8966,15.9489,105600.0
2012-07-12 13:35:00,18.3,18.32,18.26,18.29,100000.0,15.9489,15.9663,15.914,15.9402,100000.0
2012-07-12 13:40:00,18.3,18.34,18.28,18.29,151300.0,15.9489,15.9838,15.9315,15.9402,151300.0
2012-07-12 13:45:00,18.28,18.35,18.28,18.32,57100.0,15.9315,15.9925,15.9315,15.9663,57100.0
2012-07-12 13:50:00,18.32,18.34,18.25,18.28,60000.0,15.9663,15.9838,15.9053,15.9315,60000.0
2012-07-12 13:55:00,18.28,18.29,18.25,18.27,42800.0,15.9315,15.9402,15.9053,15.9227,42800.0
2012-07-12 14:00:00,18.26,18.29,18.21,18.22,66900.0,15.914,15.9402,15.8705,15.8792,66900.0
2012-07-12 14:05:00,18.23,18.31,18.22,18.31,188900.0,15.8879,15.9576,15.8792,15.9576,188900.0
2012-07-12 14:10:00,18.3,18.33,18.26,18.29,84200.0,15.9489,15.975,15.914,15.9402,84200.0
2012-07-12 14:15:00,18.29,18.34,18.27,18.29,86500.0,15.9402,15.9838,15.9227,15.9402,86500.0
2012-07-12 14:20:00,18.29,18.32,18.27,18.29,72400.0,15.9402,15.9663,15.9227,15.9402,72400.0
2012-07-12 14:25:00,18.29,18.33,18.29,18.32,48700.0,15.9402,15.975,15.9402,15.9663,48700.0
2012-07-12 14:30:00,18.31,18.36,18.31,18.31,100200.0,15.9576,16.0012,15.9576,15.9576,100200.0
2012-07-12 14:35:00,18.32,18.34,18.28,18.34,158800.0,15.9663,15.9838,15.9315,15.9838,158800.0
2012-07-12 14:40:00,18.33,18.41,18.32,18.4,140900.0,15.975,16.0448,15.9663,16.036,140900.0
2012-07-12 14:45:00,18.41,18.41,18.32,18.35,245100.0,16.0448,16.0448,15.9663,15.9925,245100.0
2012-07-12 14:50:00,18.35,18.42,18.35,18.41,124000.0,15.9925,16.0535,15.9925,16.0448,124000.0
2012-07-12 14:55:00,18.41,18.43,18.4,18.42,158500.0,16.0448,16.0622,16.036,16.0535,158500.0
2012-07-12 15:00:00,18.41,18.43,18.36,18.38,161200.0,16.0448,16.0622,16.0012,16.0186,161200.0
2012-07-12 15:05:00,18.38,18.39,18.33,18.36,95000.0,16.0186,16.0273,15.975,16.0012,95000.0
2012-07-12 15:10:00,18.36,18.42,18.36,18.37,154200.0,16.0012,16.0535,16.0012,16.0099,154200.0
2012-07-12 15:15:00,18.37,18.38,18.3,18.32,109200.0,16.0099,16.0186,15.9489,15.9663,109200.0
2012-07-12 15:20:00,18.32,18.43,18.32,18.43,170400.0,15.9663,16.0622,15.9663,16.0622,170400.0
2012-07-12 15:25:00,18.43,18.47,18.41,18.43,370400.0,16.0622,16.0971,16.0448,16.0622,370400.0
2012-07-12 15:30:00,18.42,18.49,18.42,18.45,185900.0,16.0535,16.1145,16.0535,16.0796,185900.0
2012-07-12 15:35:00,18.45,18.49,18.44,18.46,162600.0,16.0796,16.1145,16.0709,16.0883,162600.0
2012-07-12 15:40:00,18.47,18.53,18.46,18.5,227300.0,16.0971,16.1493,16.0883,16.1232,227300.0
2012-07-12 15:45:00,18.5,18.54,18.46,18.49,350700.0,16.1232,16.1581,16.0883,16.1145,350700.0
2012-07-12 15:50:00,18.48,18.5,18.36,18.37,406300.0,16.1058,16.1232,16.0012,16.0099,406300.0
2012-07-12 15:55:00,18.38,18.41,18.36,18.37,369100.0,16.0186,16.0448,16.0012,16.0099,369100.0
2012-07-13 09:30:00,18.64,18.86,18.48,18.76,266300.0,16.2452,16.4369,16.1058,16.3498,266300.0
2012-07-13 09:35:00,18.74,18.88,18.64,18.87,120700.0,16.3324,16.4544,16.2452,16.4457,120700.0
2012-07-13 09:40:00,18.88,18.9,18.76,18.9,198400.0,16.4544,16.4718,16.3498,16.4718,198400.0
2012-07-13 09:45:00,18.9,18.94,18.89,18.94,208500.0,16.4718,16.5067,16.4631,16.5067,208500.0
2012-07-13 09:50:00,18.94,18.95,18.88,18.92,91200.0,16.5067,16.5154,16.4544,16.4892,91200.0
2012-07-13 09:55:00,18.89,18.99,18.85,18.99,130200.0,16.4631,16.5502,16.4282,16.5502,130200.0
2012-07-13 10:00:00,18.99,19.04,18.91,19.04,208000.0,16.5502,16.5938,16.4805,16.5938,208000.0
2012-07-13 10:05:00,19.04,19.06,18.98,19.03,125800.0,16.5938,16.6113,16.5415,16.5851,125800.0
2012-07-13 10:10:00,19.03,19.04,18.95,18.98,66300.0,16.5851,16.5938,16.5154,16.5415,66300.0
2012-07-13 10:15:00,18.98,18.98,18.84,18.88,90000.0,16.5415,16.5415,16.4195,16.4544,90000.0
2012-07-13 10:20:00,18.88,18.94,18.87,18.93,202200.0,16.4544,16.5067,16.4457,16.498,202200.0
2012-07-13 10:25:00,18.94,18.94,18.93,18.94,52600.0,16.5067,16.5067,16.498,16.5067,52600.0
2012-07-13 10:30:00,18.93,19.0,18.93,19.0,90800.0,16.498,16.559,16.498,16.559,90800.0
2012-07-13 10:35:00,19.0,19.02,18.98,19.02,62900.0,16.559,16.5764,16.5415,16.5764,62900.0
2012-07-13 10:40:00,19.01,19.03,18.96,19.0,36400.0,16.5677,16.5851,16.5241,16.559,36400.0
2012-07-13 10:45:00,19.0,19.04,19.0,19.03,172100.0,16.559,16.5938,16.559,16.5851,172100.0
2012-07-13 10:50:00,19.03,19.03,18.99,19.01,145500.0,16.5851,16.5851,16.5502,16.5677,145500.0
2012-07-13 10:55:00,19.01,19.01,18.98,19.0,203500.0,16.5677,16.5677,16.5415,16.559,203500.0
2012-07-13 11:00:00,18.99,19.04,18.99,19.02,202200.0,16.5502,16.5938,16.5502,16.5764,202200.0
2012-07-13 11:05:00,19.02,19.06,19.02,19.04,317900.0,16.5764,16.6113,16.5764,16.5938,317900.0
2012-07-13 11:10:00,19.05,19.11,19.04,19.1,349700.0,16.6025,16.6548,16.5938,16.6461,349700.0
2012-07-13 11:15:00,19.1,19.18,19.1,19.18,179300.0,16.6461,16.7158,16.6461,16.7158,179300.0
2012-07-13 11:20:00,19.18,19.25,19.16,19.24,197300.0,16.7158,16.7768,16.6984,16.7681,197300.0
2012-07-13 11:25:00,19.24,19.34,19.23,19.3,193500.0,16.7681,16.8553,16.7594,16.8204,193500.0
2012-07-13 11:30:00,19.3,19.33,19.29,19.3,166400.0,16.8204,16.8466,16.8117,16.8204,166400.0
2012-07-13 11:35:00,19.3,19.3,19.27,19.28,88600.0,16.8204,16.8204,16.7943,16.803,88600.0
2012-07-13 11:40:00,19.28,19.29,19.23,19.24,231300.0,16.803,16.8117,16.7594,16.7681,231300.0
2012-07-13 11:45:00,19.24,19.29,19.23,19.23,145300.0,16.7681,16.8117,16.7594,16.7594,145300.0
2012-07-13 11:50:00,19.23,19.26,19.23,19.23,37500.0,16.7594,16.7856,16.7594,16.7594,37500.0
2012-07-13 11:55:00,19.24,19.27,19.2,19.22,72200.0,16.7681,16.7943,16.7333,16.7507,72200.0
2012-07-13 12:00:00,19.21,19.24,19.2,19.21,57700.0,16.742,16.7681,16.7333,16.742,57700.0
2012-07-13 12:05:00,19.21,19.23,19.19,19.22,27800.0,16.742,16.7594,16.7246,16.7507,27800.0
2012-07-13 12:10:00,19.22,19.22,19.13,19.13,100200.0,16.7507,16.7507,16.6723,16.6723,100200.0
2012-07-13 12:15:00,19.14,19.15,19.11,19.12,284900.0,16.681,16.6897,16.6548,16.6635,284900.0
2012-07-13 12:20:00,19.12,19.12,19.04,19.07,159400.0,16.6635,16.6635,16.5938,16.62,159400.0
2012-07-13 12:25:00,19.08,19.09,19.05,19.06,109800.0,16.6287,16.6374,16.6025,16.6113,109800.0
2012-07-13 12:30:00,19.06,19.06,18.99,19.0,184800.0,16.6113,16.6113,16.5502,16.559,184800.0
2012-07-13 12:35:00,18.99,19.01,18.99,19.01,36200.0,16.5502,16.5677,16.5502,16.5677,36200.0
2012-07-13 12:40:00,19.01,19.05,19.01,19.03,70700.0,16.5677,16.6025,16.5677,16.5851,70700.0
2012-07-13 12:45:00,19.03,19.07,19.03,19.06,67100.0,16.5851,16.62,16.5851,16.6113,67100.0
2012-07-13 12:50:00,19.05,19.06,19.01,19.02,155000.0,16.6025,16.6113,16.5677,16.5764,155000.0
2012-07-13 12:55:00,19.02,19.03,18.99,19.01,97000.0,16.5764,16.5851,16.5502,16.5677,97000.0
2012-07-13 13:00:00,19.01,19.01,18.94,18.99,68200.0,16.5677,16.5677,16.5067,16.5502,68200.0
2012-07-13 13:05:00,18.99,18.99,18.98,18.99,10100.0,16.5502,16.5502,16.5415,16.5502,10100.0
2012-07-13 13:10:00,18.99,18.99,18.95,18.96,27100.0,16.5502,16.5502,16.5154,16.5241,27100.0
2012-07-13 13:15:00,18.96,18.98,18.96,18.98,15500.0,16.5241,16.5415,16.5241,16.5415,15500.0
2012-07-13 13:20:00,18.98,18.98,18.96,18.97,33400.0,16.5415,16.5415,16.5241,16.5328,33400.0
2012-07-13 13:25:00,18.96,18.96,18.94,18.95,16600.0,16.5241,16.5241,16.5067,16.5154,16600.0
2012-07-13 13:30:00,18.94,18.95,18.91,18.91,40300.0,16.5067,16.5154,16.4805,16.4805,40300.0
2012-07-13 13:35:00,18.92,18.92,18.89,18.91,71000.0,16.4892,16.4892,16.4631,16.4805,71000.0
2012-07-13 13:40:00,18.92,18.95,18.91,18.95,43600.0,16.4892,16.5154,16.4805,16.5154,43600.0
2012-07-13 13:45:00,18.94,18.95,18.93,18.93,25800.0,16.5067,16.5154,16.498,16.498,25800.0
2012-07-13 13:50:00,18.93,18.94,18.9,18.91,49000.0,16.498,16.5067,16.4718,16.4805,49000.0
2012-07-13 13:55:00,18.91,18.91,18.88,18.89,75000.0,16.4805,16.4805,16.4544,16.4631,75000.0
2012-07-13 14:00:00,18.89,18.9,18.88,18.88,30600.0,16.4631,16.4718,16.4544,16.4544,30600.0
2012-07-13 14:05:00,18.89,18.9,18.88,18.89,49300.0,16.4631,16.4718,16.4544,16.4631,49300.0
2012-07-13 14:10:00,18.9,18.9,18.87,18.88,47200.0,16.4718,16.4718,16.4457,16.4544,47200.0
2012-07-13 14:15:00,18.88,18.88,18.86,18.87,39400.0,16.4544,16.4544,16.4369,16.4457,39400.0
2012-07-13 14:20:00,18.86,18.87,18.82,18.84,132600.0,16.4369,16.4457,16.4021,16.4195,132600.0
2012-07-13 14:25:00,18.84,18.87,18.82,18.85,127900.0,16.4195,16.4457,16.4021,16.4282,127900.0
2012-07-13 14:30:00,18.85,18.87,18.81,18.81,178100.0,16.4282,16.4457,16.3934,16.3934,178100.0
2012-07-13 14:35:00,18.81,18.81,18.76,18.76,66200.0,16.3934,16.3934,16.3498,16.3498,66200.0
2012-07-13 14:40:00,18.76,18.77,18.7,18.72,160100.0,16.3498,16.3585,16.2975,16.3149,160100.0
2012-07-13 14:45:00,18.71,18.73,18.7,18.7,46500.0,16.3062,16.3236,16.2975,16.2975,46500.0
2012-07-13 14:50:00,18.71,18.71,18.7,18.7,99400.0,16.3062,16.3062,16.2975,16.2975,99400.0
2012-07-13 14:55:00,18.71,18.75,18.7,18.75,133700.0,16.3062,16.3411,16.2975,16.3411,133700.0
2012-07-13 15:00:00,18.75,18.83,18.74,18.8,182700.0,16.3411,16.4108,16.3324,16.3847,182700.0
2012-07-13 15:05:00,18.8,18.82,18.78,18.82,376500.0,16.3847,16.4021,16.3672,16.4021,376500.0
2012-07-13 15:10:00,18.82,18.88,18.81,18.88,230200.0,16.4021,16.4544,16.3934,16.4544,230200.0
2012-07-13 15:15:00,18.88,18.88,18.84,18.85,39900.0,16.4544,16.4544,16.4195,16.4282,39900.0
2012-07-13 15:20:00,18.84,18.85,18.8,18.82,201000.0,16.4195,16.4282,16.3847,16.4021,201000.0
2012-07-13 15:25:00,18.82,18.83,18.76,18.79,95700.0,16.4021,16.4108,16.3498,16.3759,95700.0
2012-07-13 15:30:00,18.79,18.8,18.75,18.76,138300.0,16.3759,16.3847,16.3411,16.3498,138300.0
2012-07-13 15:35:00,18.77,18.78,18.74,18.75,134500.0,16.3585,16.3672,16.3324,16.3411,134500.0
2012-07-13 15:40:00,18.75,18.78,18.74,18.78,242600.0,16.3411,16.3672,16.3324,16.3672,242600.0
2012-07-13 15:45:00,18.78,18.79,18.71,18.74,323600.0,16.3672,16.3759,16.3062,16.3324,323600.0
2012-07-13 15:50:00,18.73,18.75,18.68,18.7,299400.0,16.3236,16.3411,16.2801,16.2975,299400.0
2012-07-13 15:55:00,18.7,18.72,18.66,18.69,711900.0,16.2975,16.3149,16.2626,16.2888,711900.0
2012-07-16 09:30:00,18.71,18.77,18.62,18.64,73700.0,16.3062,16.3585,16.2278,16.2452,73700.0
2012-07-16 09:35:00,18.64,18.68,18.63,18.64,40800.0,16.2452,16.2801,16.2365,16.2452,40800.0
2012-07-16 09:40:00,18.64,18.7,18.6,18.63,51300.0,16.2452,16.2975,16.2104,16.2365,51300.0
2012-07-16 09:45:00,18.63,18.64,18.59,18.62,66400.0,16.2365,16.2452,16.2016,16.2278,66400.0
2012-07-16 09:50:00,18.62,18.68,18.58,18.58,93000.0,16.2278,16.2801,16.1929,16.1929,93000.0
2012-07-16 09:55:00,18.58,18.58,18.5,18.51,50000.0,16.1929,16.1929,16.1232,16.1319,50000.0
2012-07-16 10:00:00,18.52,18.57,18.49,18.53,71300.0,16.1406,16.1842,16.1145,16.1493,71300.0
2012-07-16 10:05:00,18.53,18.53,18.43,18.5,100000.0,16.1493,16.1493,16.0622,16.1232,100000.0
2012-07-16 10:10:00,18.49,18.61,18.49,18.6,50600.0,16.1145,16.2191,16.1145,16.2104,50600.0
2012-07-16 10:15:00,18.6,18.67,18.6,18.67,45500.0,16.2104,16.2714,16.2104,16.2714,45500.0
2012-07-16 10:20:00,18.67,18.7,18.64,18.68,51600.0,16.2714,16.2975,16.2452,16.2801,51600.0
2012-07-16 10:25:00,18.68,18.75,18.67,18.75,166100.0,16.2801,16.3411,16.2714,16.3411,166100.0
2012-07-16 10:30:00,18.75,18.81,18.74,18.79,65100.0,16.3411,16.3934,16.3324,16.3759,65100.0
2012-07-16 10:35:00,18.8,18.94,18.79,18.91,99400.0,16.3847,16.5067,16.3759,16.4805,99400.0
2012-07-16 10:40:00,18.91,18.91,18.82,18.88,73600.0,16.4805,16.4805,16.4021,16.4544,73600.0
2012-07-16 10:45:00,18.89,18.9,18.87,18.88,72000.0,16.4631,16.4718,16.4457,16.4544,72000.0
2012-07-16 10:50:00,18.87,18.9,18.87,18.89,20900.0,16.4457,16.4718,16.4457,16.4631,20900.0
2012-07-16 10:55:00,18.9,18.9,18.83,18.85,68000.0,16.4718,16.4718,16.4108,16.4282,68000.0
2012-07-16 11:00:00,18.85,18.85,18.78,18.82,118200.0,16.4282,16.4282,16.3672,16.4021,118200.0
2012-07-16 11:05:00,18.82,18.84,18.8,18.84,61800.0,16.4021,16.4195,16.3847,16.4195,61800.0
2012-07-16 11:10:00,18.84,18.88,18.83,18.87,217400.0,16.4195,16.4544,16.4108,16.4457,217400.0
2012-07-16 11:15:00,18.87,18.91,18.86,18.89,177700.0,16.4457,16.4805,16.4369,16.4631,177700.0
2012-07-16 11:20:00,18.89,18.89,18.84,18.87,118000.0,16.4631,16.4631,16.4195,16.4457,118000.0
2012-07-16 11:25:00,18.87,18.88,18.85,18.87,40600.0,16.4457,16.4544,16.4282,16.4457,40600.0
2012-07-16 11:30:00,18.87,18.89,18.82,18.84,90000.0,16.4457,16.4631,16.4021,16.4195,90000.0
2012-07-16 11:35:00,18.84,18.89,18.83,18.89,182000.0,16.4195,16.4631,16.4108,16.4631,182000.0
2012-07-16 11:40:00,18.88,18.89,18.84,18.86,46600.0,16.4544,16.4631,16.4195,16.4369,46600.0
2012-07-16 11:45:00,18.86,18.89,18.85,18.89,32900.0,16.4369,16.4631,16.4282,16.4631,32900.0
2012-07-16 11:50:00,18.89,18.9,18.88,18.89,23700.0,16.4631,16.4718,16.4544,16.4631,23700.0
2012-07-16 11:55:00,18.89,18.91,18.86,18.89,79600.0,16.4631,16.4805,16.4369,16.4631,79600.0
2012-07-16 12:00:00,18.89,18.9,18.85,18.89,81300.0,16.4631,16.4718,16.4282,16.4631,81300.0
2012-07-16 12:05:00,18.89,18.91,18.86,18.87,39400.0,16.4631,16.4805,16.4369,16.4457,39400.0
2012-07-16 12:10:00,18.87,18.89,18.85,18.89,85400.0,16.4457,16.4631,16.4282,16.4631,85400.0
2012-07-16 12:15:00,18.89,18.89,18.84,18.88,131200.0,16.4631,16.4631,16.4195,16.4544,131200.0
2012-07-16 12:20:00,18.88,18.88,18.87,18.87,52600.0,16.4544,16.4544,16.4457,16.4457,52600.0
2012-07-16 12:25:00,18.87,18.89,18.86,18.87,81400.0,16.4457,16.4631,16.4369,16.4457,81400.0
2012-07-16 12:30:00,18.87,18.9,18.87,18.9,53700.0,16.4457,16.4718,16.4457,16.4718,53700.0
2012-07-16 12:35:00,18.9,18.92,18.86,18.87,244900.0,16.4718,16.4892,16.4369,16.4457,244900.0
2012-07-16 12:40:00,18.86,18.88,18.84,18.87,27300.0,16.4369,16.4544,16.4195,16.4457,27300.0
2012-07-16 12:45:00,18.87,18.89,18.86,18.89,18000.0,16.4457,16.4631,16.4369,16.4631,18000.0
2012-07-16 12:50:00,18.89,18.92,18.88,18.9,90500.0,16.4631,16.4892,16.4544,16.4718,90500.0
2012-07-16 12:55:00,18.9,18.92,18.89,18.9,43000.0,16.4718,16.4892,16.4631,16.4718,43000.0
2012-07-16 13:00:00,18.9,18.93,18.89,18.91,111100.0,16.4718,16.498,16.4631,16.4805,111100.0
2012-07-16 13:05:00,18.91,18.91,18.88,18.89,122500.0,16.4805,16.4805,16.4544,16.4631,122500.0
2012-07-16 13:10:00,18.88,18.91,18.87,18.9,62100.0,16.4544,16.4805,16.4457,16.4718,62100.0
2012-07-16 13:15:00,18.9,18.91,18.86,18.9,64200.0,16.4718,16.4805,16.4369,16.4718,64200.0
2012-07-16 13:20:00,18.9,18.91,18.89,18.91,32500.0,16.4718,16.4805,16.4631,16.4805,32500.0
2012-07-16 13:25:00,18.91,18.93,18.9,18.9,98400.0,16.4805,16.498,16.4718,16.4718,98400.0
2012-07-16 13:30:00,18.9,18.92,18.9,18.91,55000.0,16.4718,16.4892,16.4718,16.4805,55000.0
2012-07-16 13:35:00,18.91,18.92,18.89,18.91,166400.0,16.4805,16.4892,16.4631,16.4805,166400.0
2012-07-16 13:40:00,18.9,18.91,18.88,18.9,67100.0,16.4718,16.4805,16.4544,16.4718,67100.0
2012-07-16 13:45:00,18.9,18.98,18.9,18.94,142200.0,16.4718,16.5415,16.4718,16.5067,142200.0
2012-07-16 13:50:00,18.94,18.96,18.92,18.96,87600.0,16.5067,16.5241,16.4892,16.5241,87600.0
2012-07-16 13:55:00,18.95,18.98,18.93,18.93,121600.0,16.5154,16.5415,16.498,16.498,121600.0
2012-07-16 14:00:00,18.93,18.96,18.91,18.93,28900.0,16.498,16.5241,16.4805,16.498,28900.0
2012-07-16 14:05:00,18.93,18.94,18.91,18.94,27000.0,16.498,16.5067,16.4805,16.5067,27000.0
2012-07-16 14:10:00,18.93,18.94,18.9,18.91,113100.0,16.498,16.5067,16.4718,16.4805,113100.0
2012-07-16 14:15:00,18.9,18.97,18.9,18.97,35700.0,16.4718,16.5328,16.4718,16.5328,35700.0
2012-07-16 14:20:00,18.96,18.97,18.93,18.96,34700.0,16.5241,16.5328,16.498,16.5241,34700.0
2012-07-16 14:25:00,18.96,18.97,18.93,18.95,34500.0,16.5241,16.5328,16.498,16.5154,34500.0
2012-07-16 14:30:00,18.95,18.96,18.9,18.9,52300.0,16.5154,16.5241,16.4718,16.4718,52300.0
2012-07-16 14:35:00,18.9,18.95,18.9,18.92,74200.0,16.4718,16.5154,16.4718,16.4892,74200.0
2012-07-16 14:40:00,18.92,18.92,18.88,18.88,91800.0,16.4892,16.4892,16.4544,16.4544,91800.0
2012-07-16 14:45:00,18.89,18.91,18.88,18.91,32500.0,16.4631,16.4805,16.4544,16.4805,32500.0
2012-07-16 14:50:00,18.91,18.92,18.87,18.88,49100.0,16.4805,16.4892,16.4457,16.4544,49100.0
2012-07-16 14:55:00,18.88,18.92,18.88,18.91,55000.0,16.4544,16.4892,16.4544,16.4805,55000.0
2012-07-16 15:00:00,18.92,18.92,18.85,18.88,151000.0,16.4892,16.4892,16.4282,16.4544,151000.0
2012-07-16 15:05:00,18.88,18.9,18.87,18.88,53900.0,16.4544,16.4718,16.4457,16.4544,53900.0
2012-07-16 15:10:00,18.88,18.88,18.84,18.86,37700.0,16.4544,16.4544,16.4195,16.4369,37700.0
2012-07-16 15:15:00,18.86,18.87,18.83,18.85,106500.0,16.4369,16.4457,16.4108,16.4282,106500.0
2012-07-16 15:20:00,18.84,18.87,18.83,18.87,61200.0,16.4195,16.4457,16.4108,16.4457,61200.0
2012-07-16 15:25:00,18.87,18.89,18.86,18.86,68700.0,16.4457,16.4631,16.4369,16.4369,68700.0
2012-07-16 15:30:00,18.87,18.89,18.85,18.89,136000.0,16.4457,16.4631,16.4282,16.4631,136000.0
2012-07-16 15:35:00,18.89,18.89,18.85,18.87,149300.0,16.4631,16.4631,16.4282,16.4457,149300.0
2012-07-16 15:40:00,18.87,18.88,18.83,18.86,116100.0,16.4457,16.4544,16.4108,16.4369,116100.0
2012-07-16 15:45:00,18.87,18.89,18.84,18.88,213300.0,16.4457,16.4631,16.4195,16.4544,213300.0
2012-07-16 15:50:00,18.88,18.89,18.86,18.88,226000.0,16.4544,16.4631,16.4369,16.4544,226000.0
2012-07-16 15:55:00,18.88,18.9,18.86,18.88,321400.0,16.4544,16.4718,16.4369,16.4544,321400.0
2012-07-17 09:30:00,18.7,18.86,18.7,18.86,202000.0,16.2975,16.4369,16.2975,16.4369,202000.0
2012-07-17 09:35:00,18.87,18.87,18.82,18.83,107300.0,16.4457,16.4457,16.4021,16.4108,107300.0
2012-07-17 09:40:00,18.83,18.83,18.65,18.67,190400.0,16.4108,16.4108,16.2539,16.2714,190400.0
2012-07-17 09:45:00,18.66,18.68,18.57,18.58,127300.0,16.2626,16.2801,16.1842,16.1929,127300.0
2012-07-17 09:50:00,18.57,18.6,18.51,18.55,155500.0,16.1842,16.2104,16.1319,16.1668,155500.0
2012-07-17 09:55:00,18.54,18.57,18.49,18.56,114400.0,16.1581,16.1842,16.1145,16.1755,114400.0
2012-07-17 10:00:00,18.56,18.68,18.5,18.56,203800.0,16.1755,16.2801,16.1232,16.1755,203800.0
2012-07-17 10:05:00,18.56,18.68,18.52,18.66,150900.0,16.1755,16.2801,16.1406,16.2626,150900.0
2012-07-17 10:10:00,18.67,18.81,18.67,18.8,273000.0,16.2714,16.3934,16.2714,16.3847,273000.0
2012-07-17 10:15:00,18.79,18.8,18.71,18.77,90700.0,16.3759,16.3847,16.3062,16.3585,90700.0
2012-07-17 10:20:00,18.76,18.77,18.67,18.71,106500.0,16.3498,16.3585,16.2714,16.3062,106500.0
2012-07-17 10:25:00,18.7,18.75,18.68,18.68,105000.0,16.2975,16.3411,16.2801,16.2801,105000.0
2012-07-17 10:30:00,18.68,18.74,18.65,18.71,170000.0,16.2801,16.3324,16.2539,16.3062,170000.0
2012-07-17 10:35:00,18.71,18.71,18.57,18.57,159800.0,16.3062,16.3062,16.1842,16.1842,159800.0
2012-07-17 10:40:00,18.57,18.62,18.53,18.54,156500.0,16.1842,16.2278,16.1493,16.1581,156500.0
2012-07-17 10:45:00,18.54,18.56,18.51,18.56,121400.0,16.1581,16.1755,16.1319,16.1755,121400.0
2012-07-17 10:50:00,18.56,18.64,18.55,18.63,160400.0,16.1755,16.2452,16.1668,16.2365,160400.0
2012-07-17 10:55:00,18.63,18.64,18.56,18.61,74400.0,16.2365,16.2452,16.1755,16.2191,74400.0
2012-07-17 11:00:00,18.62,18.62,18.58,18.61,47700.0,16.2278,16.2278,16.1929,16.2191,47700.0
2012-07-17 11:05:00,18.61,18.66,18.6,18.6,66900.0,16.2191,16.2626,16.2104,16.2104,66900.0
2012-07-17 11:10:00,18.61,18.65,18.58,18.58,68800.0,16.2191,16.2539,16.1929,16.1929,68800.0
2012-07-17 11:15:00,18.59,18.6,18.52,18.52,32300.0,16.2016,16.2104,16.1406,16.1406,32300.0
2012-07-17 11:20:00,18.53,18.55,18.52,18.54,46100.0,16.1493,16.1668,16.1406,16.1581,46100.0
2012-07-17 11:25:00,18.55,18.55,18.46,18.49,152500.0,16.1668,16.1668,16.0883,16.1145,152500.0
2012-07-17 11:30:00,18.49,18.55,18.48,18.54,61800.0,16.1145,16.1668,16.1058,16.1581,61800.0
2012-07-17 11:35:00,18.55,18.61,18.53,18.6,66500.0,16.1668,16.2191,16.1493,16.2104,66500.0
2012-07-17 11:40:00,18.6,18.6,18.58,18.6,45200.0,16.2104,16.2104,16.1929,16.2104,45200.0
2012-07-17 11:45:00,18.61,18.63,18.6,18.6,60200.0,16.2191,16.2365,16.2104,16.2104,60200.0
2012-07-17 11:50:00,18.6,18.62,18.59,18.62,102600.0,16.2104,16.2278,16.2016,16.2278,102600.0
2012-07-17 11:55:00,18.62,18.7,18.61,18.69,51500.0,16.2278,16.2975,16.2191,16.2888,51500.0
2012-07-17 12:00:00,18.7,18.73,18.69,18.7,68200.0,16.2975,16.3236,16.2888,16.2975,68200.0
2012-07-17 12:05:00,18.7,18.72,18.66,18.66,40700.0,16.2975,16.3149,16.2626,16.2626,40700.0
2012-07-17 12:10:00,18.67,18.67,18.61,18.62,24100.0,16.2714,16.2714,16.2191,16.2278,24100.0
2012-07-17 12:15:00,18.61,18.63,18.6,18.61,85300.0,16.2191,16.2365,16.2104,16.2191,85300.0
2012-07-17 12:20:00,18.62,18.7,18.62,18.68,41100.0,16.2278,16.2975,16.2278,16.2801,41100.0
2012-07-17 12:25:00,18.67,18.68,18.64,18.64,45000.0,16.2714,16.2801,16.2452,16.2452,45000.0
2012-07-17 12:30:00,18.65,18.66,18.62,18.65,32900.0,16.2539,16.2626,16.2278,16.2539,32900.0
2012-07-17 12:35:00,18.64,18.65,18.62,18.62,41200.0,16.2452,16.2539,16.2278,16.2278,41200.0
2012-07-17 12:40:00,18.62,18.62,18.57,18.58,19000.0,16.2278,16.2278,16.1842,16.1929,19000.0
2012-07-17 12:45:00,18.59,18.61,18.57,18.58,28900.0,16.2016,16.2191,16.1842,16.1929,28900.0
2012-07-17 12:50:00,18.58,18.6,18.57,18.58,60800.0,16.1929,16.2104,16.1842,16.1929,60800.0
2012-07-17 12:55:00,18.59,18.59,18.53,18.53,52000.0,16.2016,16.2016,16.1493,16.1493,52000.0
2012-07-17 13:00:00,18.53,18.59,18.53,18.57,83300.0,16.1493,16.2016,16.1493,16.1842,83300.0
2012-07-17 13:05:00,18.56,18.58,18.55,18.56,99100.0,16.1755,16.1929,16.1668,16.1755,99100.0
2012-07-17 13:10:00,18.57,18.58,18.56,18.57,25400.0,16.1842,16.1929,16.1755,16.1842,25400.0
2012-07-17 13:15:00,18.56,18.6,18.55,18.58,38500.0,16.1755,16.2104,16.1668,16.1929,38500.0
2012-07-17 13:20:00,18.58,18.61,18.55,18.61,40100.0,16.1929,16.2191,16.1668,16.2191,40100.0
2012-07-17 13:25:00,18.62,18.66,18.61,18.63,39000.0,16.2278,16.2626,16.2191,16.2365,39000.0
2012-07-17 13:30:00,18.64,18.67,18.62,18.65,27500.0,16.2452,16.2714,16.2278,16.2539,27500.0
2012-07-17 13:35:00,18.65,18.65,18.63,18.63,19900.0,16.2539,16.2539,16.2365,16.2365,19900.0
2012-07-17 13:40:00,18.63,18.67,18.63,18.67,31400.0,16.2365,16.2714,16.2365,16.2714,31400.0
2012-07-17 13:45:00,18.67,18.68,18.65,18.66,40500.0,16.2714,16.2801,16.2539,16.2626,40500.0
2012-07-17 13:50:00,18.66,18.66,18.62,18.63,31900.0,16.2626,16.2626,16.2278,16.2365,31900.0
2012-07-17 13:55:00,18.62,18.62,18.59,18.59,36500.0,16.2278,16.2278,16.2016,16.2016,36500.0
2012-07-17 14:00:00,18.6,18.63,18.59,18.61,59200.0,16.2104,16.2365,16.2016,16.2191,59200.0
2012-07-17 14:05:00,18.61,18.66,18.6,18.62,119000.0,16.2191,16.2626,16.2104,16.2278,119000.0
2012-07-17 14:10:00,18.63,18.68,18.62,18.66,86300.0,16.2365,16.2801,16.2278,16.2626,86300.0
2012-07-17 14:15:00,18.66,18.67,18.63,18.63,40400.0,16.2626,16.2714,16.2365,16.2365,40400.0
2012-07-17 14:20:00,18.64,18.68,18.63,18.66,36900.0,16.2452,16.2801,16.2365,16.2626,36900.0
2012-07-17 14:25:00,18.66,18.68,18.63,18.67,57300.0,16.2626,16.2801,16.2365,16.2714,57300.0
2012-07-17 14:30:00,18.68,18.7,18.66,18.69,66400.0,16.2801,16.2975,16.2626,16.2888,66400.0
2012-07-17 14:35:00,18.69,18.69,18.65,18.65,30800.0,16.2888,16.2888,16.2539,16.2539,30800.0
2012-07-17 14:40:00,18.65,18.67,18.64,18.65,35600.0,16.2539,16.2714,16.2452,16.2539,35600.0
2012-07-17 14:45:00,18.65,18.68,18.64,18.64,77300.0,16.2539,16.2801,16.2452,16.2452,77300.0
2012-07-17 14:50:00,18.65,18.69,18.65,18.68,49300.0,16.2539,16.2888,16.2539,16.2801,49300.0
2012-07-17 14:55:00,18.68,18.74,18.68,18.68,55900.0,16.2801,16.3324,16.2801,16.2801,55900.0
2012-07-17 15:00:00,18.68,18.7,18.68,18.68,38000.0,16.2801,16.2975,16.2801,16.2801,38000.0
2012-07-17 15:05:00,18.68,18.69,18.66,18.66,27700.0,16.2801,16.2888,16.2626,16.2626,27700.0
2012-07-17 15:10:00,18.66,18.67,18.65,18.66,29000.0,16.2626,16.2714,16.2539,16.2626,29000.0
2012-07-17 15:15:00,18.65,18.7,18.65,18.7,51600.0,16.2539,16.2975,16.2539,16.2975,51600.0
2012-07-17 15:20:00,18.7,18.73,18.69,18.73,44800.0,16.2975,16.3236,16.2888,16.3236,44800.0
2012-07-17 15:25:00,18.73,18.73,18.67,18.67,62900.0,16.3236,16.3236,16.2714,16.2714,62900.0
2012-07-17 15:30:00,18.67,18.69,18.66,18.69,122500.0,16.2714,16.2888,16.2626,16.2888,122500.0
2012-07-17 15:35:00,18.69,18.69,18.6,18.62,112300.0,16.2888,16.2888,16.2104,16.2278,112300.0
2012-07-17 15:40:00,18.62,18.63,18.58,18.61,156400.0,16.2278,16.2365,16.1929,16.2191,156400.0
2012-07-17 15:45:00,18.61,18.65,18.6,18.64,516800.0,16.2191,16.2539,16.2104,16.2452,516800.0
2012-07-17 15:50:00,18.64,18.68,18.63,18.64,181500.0,16.2452,16.2801,16.2365,16.2452,181500.0
2012-07-17 15:55:00,18.64,18.65,18.63,18.64,311700.0,16.2452,16.2539,16.2365,16.2452,311700.0
2012-07-18 09:30:00,18.46,18.78,18.46,18.74,320100.0,16.0883,16.3672,16.0883,16.3324,320100.0
2012-07-18 09:35:00,18.75,18.86,18.74,18.82,143700.0,16.3411,16.4369,16.3324,16.4021,143700.0
2012-07-18 09:40:00,18.82,18.89,18.82,18.87,67200.0,16.4021,16.4631,16.4021,16.4457,67200.0
2012-07-18 09:45:00,18.87,18.93,18.79,18.82,93400.0,16.4457,16.498,16.3759,16.4021,93400.0
2012-07-18 09:50:00,18.83,18.94,18.83,18.93,47900.0,16.4108,16.5067,16.4108,16.498,47900.0
2012-07-18 09:55:00,18.92,18.96,18.86,18.87,54000.0,16.4892,16.5241,16.4369,16.4457,54000.0
2012-07-18 10:00:00,18.87,18.93,18.87,18.88,78800.0,16.4457,16.498,16.4457,16.4544,78800.0
2012-07-18 10:05:00,18.89,18.91,18.77,18.79,78200.0,16.4631,16.4805,16.3585,16.3759,78200.0
2012-07-18 10:10:00,18.79,18.82,18.68,18.68,69900.0,16.3759,16.4021,16.2801,16.2801,69900.0
2012-07-18 10:15:00,18.68,18.74,18.67,18.74,68300.0,16.2801,16.3324,16.2714,16.3324,68300.0
2012-07-18 10:20:00,18.74,18.76,18.63,18.63,66700.0,16.3324,16.3498,16.2365,16.2365,66700.0
2012-07-18 10:25:00,18.63,18.68,18.62,18.66,41100.0,16.2365,16.2801,16.2278,16.2626,41100.0
2012-07-18 10:30:00,18.66,18.67,18.55,18.58,59900.0,16.2626,16.2714,16.1668,16.1929,59900.0
2012-07-18 10:35:00,18.59,18.6,18.5,18.56,106300.0,16.2016,16.2104,16.1232,16.1755,106300.0
2012-07-18 10:40:00,18.56,18.67,18.56,18.65,70800.0,16.1755,16.2714,16.1755,16.2539,70800.0
2012-07-18 10:45:00,18.64,18.71,18.61,18.69,48800.0,16.2452,16.3062,16.2191,16.2888,48800.0
2012-07-18 10:50:00,18.7,18.75,18.7,18.72,48800.0,16.2975,16.3411,16.2975,16.3149,48800.0
2012-07-18 10:55:00,18.72,18.75,18.7,18.7,21500.0,16.3149,16.3411,16.2975,16.2975,21500.0
2012-07-18 11:00:00,18.69,18.71,18.67,18.67,32300.0,16.2888,16.3062,16.2714,16.2714,32300.0
2012-07-18 11:05:00,18.67,18.69,18.64,18.66,35900.0,16.2714,16.2888,16.2452,16.2626,35900.0
2012-07-18 11:10:00,18.66,18.72,18.66,18.71,39000.0,16.2626,16.3149,16.2626,16.3062,39000.0
2012-07-18 11:15:00,18.71,18.74,18.67,18.72,94500.0,16.3062,16.3324,16.2714,16.3149,94500.0
2012-07-18 11:20:00,18.72,18.77,18.72,18.77,132300.0,16.3149,16.3585,16.3149,16.3585,132300.0
2012-07-18 11:25:00,18.76,18.79,18.76,18.79,43500.0,16.3498,16.3759,16.3498,16.3759,43500.0
2012-07-18 11:30:00,18.78,18.84,18.77,18.82,118600.0,16.3672,16.4195,16.3585,16.4021,118600.0
2012-07-18 11:35:00,18.82,18.83,18.79,18.79,76900.0,16.4021,16.4108,16.3759,16.3759,76900.0
2012-07-18 11:40:00,18.78,18.8,18.76,18.78,37500.0,16.3672,16.3847,16.3498,16.3672,37500.0
2012-07-18 11:45:00,18.78,18.78,18.75,18.77,27900.0,16.3672,16.3672,16.3411,16.3585,27900.0
2012-07-18 11:50:00,18.77,18.79,18.73,18.75,54100.0,16.3585,16.3759,16.3236,16.3411,54100.0
2012-07-18 11:55:00,18.75,18.76,18.73,18.75,26300.0,16.3411,16.3498,16.3236,16.3411,26300.0
2012-07-18 12:00:00,18.75,18.76,18.71,18.75,33700.0,16.3411,16.3498,16.3062,16.3411,33700.0
2012-07-18 12:05:00,18.75,18.77,18.72,18.76,48100.0,16.3411,16.3585,16.3149,16.3498,48100.0
2012-07-18 12:10:00,18.77,18.77,18.73,18.76,68400.0,16.3585,16.3585,16.3236,16.3498,68400.0
2012-07-18 12:15:00,18.75,18.75,18.69,18.7,39300.0,16.3411,16.3411,16.2888,16.2975,39300.0
2012-07-18 12:20:00,18.7,18.72,18.68,18.69,61900.0,16.2975,16.3149,16.2801,16.2888,61900.0
2012-07-18 12:25:00,18.69,18.72,18.66,18.68,35700.0,16.2888,16.3149,16.2626,16.2801,35700.0
2012-07-18 12:30:00,18.68,18.7,18.68,18.68,24800.0,16.2801,16.2975,16.2801,16.2801,24800.0
2012-07-18 12:35:00,18.67,18.69,18.66,18.67,64300.0,16.2714,16.2888,16.2626,16.2714,64300.0
2012-07-18 12:40:00,18.67,18.69,18.65,18.66,35100.0,16.2714,16.2888,16.2539,16.2626,35100.0
2012-07-18 12:45:00,18.66,18.67,18.66,18.66,18500.0,16.2626,16.2714,16.2626,16.2626,18500.0
2012-07-18 12:50:00,18.66,18.7,18.65,18.7,74700.0,16.2626,16.2975,16.2539,16.2975,74700.0
2012-07-18 12:55:00,18.7,18.7,18.64,18.64,32000.0,16.2975,16.2975,16.2452,16.2452,32000.0
2012-07-18 13:00:00,18.64,18.65,18.6,18.62,41200.0,16.2452,16.2539,16.2104,16.2278,41200.0
2012-07-18 13:05:00,18.62,18.62,18.59,18.62,67300.0,16.2278,16.2278,16.2016,16.2278,67300.0
2012-07-18 13:10:00,18.62,18.64,18.61,18.63,46200.0,16.2278,16.2452,16.2191,16.2365,46200.0
2012-07-18 13:15:00,18.62,18.63,18.56,18.59,58300.0,16.2278,16.2365,16.1755,16.2016,58300.0
2012-07-18 13:20:00,18.57,18.6,18.57,18.57,74200.0,16.1842,16.2104,16.1842,16.1842,74200.0
2012-07-18 13:25:00,18.56,18.57,18.54,18.56,61600.0,16.1755,16.1842,16.1581,16.1755,61600.0
2012-07-18 13:30:00,18.55,18.57,18.53,18.54,48300.0,16.1668,16.1842,16.1493,16.1581,48300.0
2012-07-18 13:35:00,18.54,18.55,18.51,18.51,21900.0,16.1581,16.1668,16.1319,16.1319,21900.0
2012-07-18 13:40:00,18.51,18.52,18.45,18.46,230400.0,16.1319,16.1406,16.0796,16.0883,230400.0
2012-07-18 13:45:00,18.45,18.46,18.45,18.46,13200.0,16.0796,16.0883,16.0796,16.0883,13200.0
2012-07-18 13:50:00,18.46,18.48,18.43,18.47,88100.0,16.0883,16.1058,16.0622,16.0971,88100.0
2012-07-18 13:55:00,18.47,18.48,18.4,18.43,66000.0,16.0971,16.1058,16.036,16.0622,66000.0
2012-07-18 14:00:00,18.42,18.49,18.41,18.48,62200.0,16.0535,16.1145,16.0448,16.1058,62200.0
2012-07-18 14:05:00,18.48,18.51,18.48,18.49,34900.0,16.1058,16.1319,16.1058,16.1145,34900.0
2012-07-18 14:10:00,18.48,18.49,18.47,18.49,58200.0,16.1058,16.1145,16.0971,16.1145,58200.0
2012-07-18 14:15:00,18.48,18.51,18.48,18.5,27400.0,16.1058,16.1319,16.1058,16.1232,27400.0
2012-07-18 14:20:00,18.51,18.52,18.47,18.47,77700.0,16.1319,16.1406,16.0971,16.0971,77700.0
2012-07-18 14:25:00,18.48,18.48,18.41,18.41,72600.0,16.1058,16.1058,16.0448,16.0448,72600.0
2012-07-18 14:30:00,18.41,18.42,18.37,18.38,107800.0,16.0448,16.0535,16.0099,16.0186,107800.0
2012-07-18 14:35:00,18.38,18.38,18.35,18.36,37800.0,16.0186,16.0186,15.9925,16.0012,37800.0
2012-07-18 14:40:00,18.36,18.37,18.27,18.29,107100.0,16.0012,16.0099,15.9227,15.9402,107100.0
2012-07-18 14:45:00,18.3,18.34,18.3,18.33,53400.0,15.9489,15.9838,15.9489,15.975,53400.0
2012-07-18 14:50:00,18.33,18.34,18.3,18.32,51100.0,15.975,15.9838,15.9489,15.9663,51100.0
2012-07-18 14:55:00,18.33,18.35,18.33,18.35,32100.0,15.975,15.9925,15.975,15.9925,32100.0
2012-07-18 15:00:00,18.34,18.39,18.34,18.38,84300.0,15.9838,16.0273,15.9838,16.0186,84300.0
2012-07-18 15:05:00,18.39,18.39,18.35,18.38,49600.0,16.0273,16.0273,15.9925,16.0186,49600.0
2012-07-18 15:10:00,18.37,18.4,18.36,18.39,70500.0,16.0099,16.036,16.0012,16.0273,70500.0
2012-07-18 15:15:00,18.38,18.4,18.37,18.4,55300.0,16.0186,16.036,16.0099,16.036,55300.0
2012-07-18 15:20:00,18.4,18.47,18.4,18.44,122100.0,16.036,16.0971,16.036,16.0709,122100.0
2012-07-18 15:25:00,18.43,18.5,18.41,18.5,324000.0,16.0622,16.1232,16.0448,16.1232,324000.0
2012-07-18 15:30:00,18.5,18.52,18.46,18.5,103000.0,16.1232,16.1406,16.0883,16.1232,103000.0
2012-07-18 15:35:00,18.49,18.51,18.47,18.48,72200.0,16.1145,16.1319,16.0971,16.1058,72200.0
2012-07-18 15:40:00,18.48,18.49,18.46,18.47,81200.0,16.1058,16.1145,16.0883,16.0971,81200.0
2012-07-18 15:45:00,18.47,18.48,18.4,18.44,238800.0,16.0971,16.1058,16.036,16.0709,238800.0
2012-07-18 15:50:00,18.44,18.45,18.41,18.43,127200.0,16.0709,16.0796,16.0448,16.0622,127200.0
2012-07-18 15:55:00,18.43,18.44,18.4,18.43,315800.0,16.0622,16.0709,16.036,16.0622,315800.0
2012-07-19 09:30:00,18.42,18.48,18.38,18.41,93200.0,16.0535,16.1058,16.0186,16.0448,93200.0
2012-07-19 09:35:00,18.4,18.45,18.34,18.44,112800.0,16.036,16.0796,15.9838,16.0709,112800.0
2012-07-19 09:40:00,18.44,18.6,18.44,18.6,117300.0,16.0709,16.2104,16.0709,16.2104,117300.0
2012-07-19 09:45:00,18.59,18.62,18.54,18.58,87500.0,16.2016,16.2278,16.1581,16.1929,87500.0
2012-07-19 09:50:00,18.57,18.61,18.56,18.6,32300.0,16.1842,16.2191,16.1755,16.2104,32300.0
2012-07-19 09:55:00,18.6,18.61,18.54,18.61,117300.0,16.2104,16.2191,16.1581,16.2191,117300.0
2012-07-19 10:00:00,18.6,18.61,18.41,18.46,704500.0,16.2104,16.2191,16.0448,16.0883,704500.0
2012-07-19 10:05:00,18.46,18.46,18.26,18.28,374700.0,16.0883,16.0883,15.914,15.9315,374700.0
2012-07-19 10:10:00,18.29,18.3,18.17,18.25,163700.0,15.9402,15.9489,15.8356,15.9053,163700.0
2012-07-19 10:15:00,18.26,18.34,18.25,18.34,101500.0,15.914,15.9838,15.9053,15.9838,101500.0
2012-07-19 10:20:00,18.34,18.35,18.3,18.31,84000.0,15.9838,15.9925,15.9489,15.9576,84000.0
2012-07-19 10:25:00,18.31,18.32,18.18,18.21,79500.0,15.9576,15.9663,15.8443,15.8705,79500.0
2012-07-19 10:30:00,18.21,18.25,18.19,18.2,175100.0,15.8705,15.9053,15.853,15.8617,175100.0
2012-07-19 10:35:00,18.21,18.21,18.09,18.14,245300.0,15.8705,15.8705,15.7659,15.8095,245300.0
2012-07-19 10:40:00,18.14,18.18,18.12,18.16,158900.0,15.8095,15.8443,15.792,15.8269,158900.0
2012-07-19 10:45:00,18.17,18.32,18.16,18.29,246200.0,15.8356,15.9663,15.8269,15.9402,246200.0
2012-07-19 10:50:00,18.29,18.37,18.28,18.34,129600.0,15.9402,16.0099,15.9315,15.9838,129600.0
2012-07-19 10:55:00,18.34,18.36,18.3,18.34,60900.0,15.9838,16.0012,15.9489,15.9838,60900.0
2012-07-19 11:00:00,18.33,18.41,18.33,18.41,165200.0,15.975,16.0448,15.975,16.0448,165200.0
2012-07-19 11:05:00,18.41,18.42,18.39,18.41,67500.0,16.0448,16.0535,16.0273,16.0448,67500.0
2012-07-19 11:10:00,18.41,18.44,18.4,18.42,52400.0,16.0448,16.0709,16.036,16.0535,52400.0
2012-07-19 11:15:00,18.42,18.46,18.4,18.45,92600.0,16.0535,16.0883,16.036,16.0796,92600.0
2012-07-19 11:20:00,18.44,18.45,18.39,18.39,100700.0,16.0709,16.0796,16.0273,16.0273,100700.0
2012-07-19 11:25:00,18.4,18.44,18.35,18.44,76000.0,16.036,16.0709,15.9925,16.0709,76000.0
2012-07-19 11:30:00,18.43,18.46,18.42,18.43,68200.0,16.0622,16.0883,16.0535,16.0622,68200.0
2012-07-19 11:35:00,18.44,18.48,18.41,18.42,32600.0,16.0709,16.1058,16.0448,16.0535,32600.0
2012-07-19 11:40:00,18.43,18.49,18.41,18.48,196700.0,16.0622,16.1145,16.0448,16.1058,196700.0
2012-07-19 11:45:00,18.46,18.48,18.45,18.48,73800.0,16.0883,16.1058,16.0796,16.1058,73800.0
2012-07-19 11:50:00,18.49,18.52,18.46,18.46,55700.0,16.1145,16.1406,16.0883,16.0883,55700.0
2012-07-19 11:55:00,18.46,18.47,18.44,18.46,46200.0,16.0883,16.0971,16.0709,16.0883,46200.0
2012-07-19 12:00:00,18.47,18.48,18.44,18.45,27000.0,16.0971,16.1058,16.0709,16.0796,27000.0
2012-07-19 12:05:00,18.45,18.46,18.44,18.45,67700.0,16.0796,16.0883,16.0709,16.0796,67700.0
2012-07-19 12:10:00,18.45,18.46,18.44,18.45,29800.0,16.0796,16.0883,16.0709,16.0796,29800.0
2012-07-19 12:15:00,18.45,18.52,18.45,18.52,43600.0,16.0796,16.1406,16.0796,16.1406,43600.0
2012-07-19 12:20:00,18.52,18.53,18.49,18.52,22100.0,16.1406,16.1493,16.1145,16.1406,22100.0
2012-07-19 12:25:00,18.52,18.54,18.48,18.48,33900.0,16.1406,16.1581,16.1058,16.1058,33900.0
2012-07-19 12:30:00,18.48,18.5,18.45,18.49,81800.0,16.1058,16.1232,16.0796,16.1145,81800.0
2012-07-19 12:35:00,18.49,18.51,18.46,18.46,112700.0,16.1145,16.1319,16.0883,16.0883,112700.0
2012-07-19 12:40:00,18.46,18.46,18.42,18.42,19200.0,16.0883,16.0883,16.0535,16.0535,19200.0
2012-07-19 12:45:00,18.43,18.43,18.36,18.36,63500.0,16.0622,16.0622,16.0012,16.0012,63500.0
2012-07-19 12:50:00,18.36,18.37,18.33,18.34,25900.0,16.0012,16.0099,15.975,15.9838,25900.0
2012-07-19 12:55:00,18.33,18.37,18.32,18.33,32000.0,15.975,16.0099,15.9663,15.975,32000.0
2012-07-19 13:00:00,18.33,18.36,18.33,18.35,42700.0,15.975,16.0012,15.975,15.9925,42700.0
2012-07-19 13:05:00,18.34,18.36,18.33,18.36,20300.0,15.9838,16.0012,15.975,16.0012,20300.0
2012-07-19 13:10:00,18.36,18.38,18.35,18.37,23700.0,16.0012,16.0186,15.9925,16.0099,23700.0
2012-07-19 13:15:00,18.38,18.41,18.38,18.38,18900.0,16.0186,16.0448,16.0186,16.0186,18900.0
2012-07-19 13:20:00,18.38,18.39,18.36,18.38,19200.0,16.0186,16.0273,16.0012,16.0186,19200.0
2012-07-19 13:25:00,18.38,18.39,18.35,18.36,26600.0,16.0186,16.0273,15.9925,16.0012,26600.0
2012-07-19 13:30:00,18.36,18.38,18.35,18.36,29500.0,16.0012,16.0186,15.9925,16.0012,29500.0
2012-07-19 13:35:00,18.36,18.37,18.32,18.34,33800.0,16.0012,16.0099,15.9663,15.9838,33800.0
2012-07-19 13:40:00,18.34,18.36,18.33,18.35,53100.0,15.9838,16.0012,15.975,15.9925,53100.0
2012-07-19 13:45:00,18.34,18.34,18.25,18.32,83200.0,15.9838,15.9838,15.9053,15.9663,83200.0
2012-07-19 13:50:00,18.32,18.34,18.29,18.32,52700.0,15.9663,15.9838,15.9402,15.9663,52700.0
2012-07-19 13:55:00,18.33,18.33,18.25,18.3,92400.0,15.975,15.975,15.9053,15.9489,92400.0
2012-07-19 14:00:00,18.3,18.35,18.29,18.33,107400.0,15.9489,15.9925,15.9402,15.975,107400.0
2012-07-19 14:05:00,18.32,18.34,18.3,18.34,54600.0,15.9663,15.9838,15.9489,15.9838,54600.0
2012-07-19 14:10:00,18.34,18.38,18.32,18.37,37900.0,15.9838,16.0186,15.9663,16.0099,37900.0
2012-07-19 14:15:00,18.36,18.38,18.33,18.33,20200.0,16.0012,16.0186,15.975,15.975,20200.0
2012-07-19 14:20:00,18.32,18.36,18.31,18.32,25100.0,15.9663,16.0012,15.9576,15.9663,25100.0
2012-07-19 14:25:00,18.31,18.35,18.31,18.35,18500.0,15.9576,15.9925,15.9576,15.9925,18500.0
2012-07-19 14:30:00,18.34,18.38,18.32,18.38,38700.0,15.9838,16.0186,15.9663,16.0186,38700.0
2012-07-19 14:35:00,18.38,18.4,18.37,18.39,55200.0,16.0186,16.036,16.0099,16.0273,55200.0
2012-07-19 14:40:00,18.38,18.4,18.38,18.38,19100.0,16.0186,16.036,16.0186,16.0186,19100.0
2012-07-19 14:45:00,18.39,18.4,18.35,18.36,34200.0,16.0273,16.036,15.9925,16.0012,34200.0
2012-07-19 14:50:00,18.36,18.38,18.35,18.36,38100.0,16.0012,16.0186,15.9925,16.0012,38100.0
2012-07-19 14:55:00,18.36,18.37,18.35,18.36,29800.0,16.0012,16.0099,15.9925,16.0012,29800.0
2012-07-19 15:00:00,18.35,18.37,18.3,18.32,52600.0,15.9925,16.0099,15.9489,15.9663,52600.0
2012-07-19 15:05:00,18.32,18.33,18.3,18.31,30300.0,15.9663,15.975,15.9489,15.9576,30300.0
2012-07-19 15:10:00,18.31,18.36,18.3,18.34,49900.0,15.9576,16.0012,15.9489,15.9838,49900.0
2012-07-19 15:15:00,18.34,18.37,18.33,18.37,45400.0,15.9838,16.0099,15.975,16.0099,45400.0
2012-07-19 15:20:00,18.37,18.38,18.34,18.36,68100.0,16.0099,16.0186,15.9838,16.0012,68100.0
2012-07-19 15:25:00,18.36,18.38,18.35,18.37,64200.0,16.0012,16.0186,15.9925,16.0099,64200.0
2012-07-19 15:30:00,18.37,18.41,18.36,18.4,121000.0,16.0099,16.0448,16.0012,16.036,121000.0
2012-07-19 15:35:00,18.41,18.42,18.38,18.39,137600.0,16.0448,16.0535,16.0186,16.0273,137600.0
2012-07-19 15:40:00,18.39,18.44,18.39,18.44,153600.0,16.0273,16.0709,16.0273,16.0709,153600.0
2012-07-19 15:45:00,18.44,18.48,18.43,18.48,175800.0,16.0709,16.1058,16.0622,16.1058,175800.0
2012-07-19 15:50:00,18.48,18.5,18.45,18.46,200500.0,16.1058,16.1232,16.0796,16.0883,200500.0
2012-07-19 15:55:00,18.46,18.47,18.44,18.47,208700.0,16.0883,16.0971,16.0709,16.0971,208700.0
2012-07-20 09:30:00,18.31,18.7,18.31,18.68,302000.0,15.9576,16.2975,15.9576,16.2801,302000.0
2012-07-20 09:35:00,18.68,18.68,18.61,18.63,114500.0,16.2801,16.2801,16.2191,16.2365,114500.0
2012-07-20 09:40:00,18.63,18.63,18.49,18.57,102100.0,16.2365,16.2365,16.1145,16.1842,102100.0
2012-07-20 09:45:00,18.57,18.57,18.5,18.56,50100.0,16.1842,16.1842,16.1232,16.1755,50100.0
2012-07-20 09:50:00,18.56,18.58,18.51,18.54,66600.0,16.1755,16.1929,16.1319,16.1581,66600.0
2012-07-20 09:55:00,18.54,18.55,18.52,18.55,49400.0,16.1581,16.1668,16.1406,16.1668,49400.0
2012-07-20 10:00:00,18.54,18.64,18.53,18.61,76000.0,16.1581,16.2452,16.1493,16.2191,76000.0
2012-07-20 10:05:00,18.62,18.62,18.58,18.59,84600.0,16.2278,16.2278,16.1929,16.2016,84600.0
2012-07-20 10:10:00,18.6,18.69,18.6,18.68,83000.0,16.2104,16.2888,16.2104,16.2801,83000.0
2012-07-20 10:15:00,18.67,18.8,18.67,18.8,119900.0,16.2714,16.3847,16.2714,16.3847,119900.0
2012-07-20 10:20:00,18.8,18.88,18.76,18.87,269800.0,16.3847,16.4544,16.3498,16.4457,269800.0
2012-07-20 10:25:00,18.87,19.03,18.86,19.02,530200.0,16.4457,16.5851,16.4369,16.5764,530200.0
2012-07-20 10:30:00,19.02,19.03,18.83,18.88,298900.0,16.5764,16.5851,16.4108,16.4544,298900.0
2012-07-20 10:35:00,18.88,18.93,18.86,18.93,170600.0,16.4544,16.498,16.4369,16.498,170600.0
2012-07-20 10:40:00,18.93,19.05,18.92,19.05,400300.0,16.498,16.6025,16.4892,16.6025,400300.0
2012-07-20 10:45:00,19.05,19.06,18.95,18.98,132200.0,16.6025,16.6113,16.5154,16.5415,132200.0
2012-07-20 10:50:00,18.98,19.07,18.98,19.06,156700.0,16.5415,16.62,16.5415,16.6113,156700.0
2012-07-20 10:55:00,19.06,19.14,19.04,19.12,161100.0,16.6113,16.681,16.5938,16.6635,161100.0
2012-07-20 11:00:00,19.12,19.14,19.06,19.12,87900.0,16.6635,16.681,16.6113,16.6635,87900.0
2012-07-20 11:05:00,19.12,19.17,19.12,19.13,101300.0,16.6635,16.7071,16.6635,16.6723,101300.0
2012-07-20 11:10:00,19.14,19.15,19.1,19.14,165500.0,16.681,16.6897,16.6461,16.681,165500.0
2012-07-20 11:15:00,19.13,19.15,19.03,19.04,187200.0,16.6723,16.6897,16.5851,16.5938,187200.0
2012-07-20 11:20:00,19.03,19.14,19.03,19.12,106400.0,16.5851,16.681,16.5851,16.6635,106400.0
2012-07-20 11:25:00,19.12,19.13,19.06,19.09,80900.0,16.6635,16.6723,16.6113,16.6374,80900.0
2012-07-20 11:30:00,19.09,19.1,19.03,19.03,52600.0,16.6374,16.6461,16.5851,16.5851,52600.0
2012-07-20 11:35:00,19.03,19.05,18.99,19.0,185900.0,16.5851,16.6025,16.5502,16.559,185900.0
2012-07-20 11:40:00,19.0,19.0,18.96,18.99,111300.0,16.559,16.559,16.5241,16.5502,111300.0
2012-07-20 11:45:00,18.99,19.05,18.96,19.03,181600.0,16.5502,16.6025,16.5241,16.5851,181600.0
2012-07-20 11:50:00,19.03,19.05,19.0,19.02,77700.0,16.5851,16.6025,16.559,16.5764,77700.0
2012-07-20 11:55:00,19.02,19.03,19.0,19.02,86700.0,16.5764,16.5851,16.559,16.5764,86700.0
2012-07-20 12:00:00,19.02,19.05,18.99,19.0,181700.0,16.5764,16.6025,16.5502,16.559,181700.0
2012-07-20 12:05:00,19.0,19.0,18.96,18.99,60300.0,16.559,16.559,16.5241,16.5502,60300.0
2012-07-20 12:10:00,18.98,19.02,18.94,18.94,84300.0,16.5415,16.5764,16.5067,16.5067,84300.0
2012-07-20 12:15:00,18.95,18.96,18.86,18.86,175600.0,16.5154,16.5241,16.4369,16.4369,175600.0
2012-07-20 12:20:00,18.86,18.88,18.84,18.86,76200.0,16.4369,16.4544,16.4195,16.4369,76200.0
2012-07-20 12:25:00,18.87,18.91,18.86,18.9,91700.0,16.4457,16.4805,16.4369,16.4718,91700.0
2012-07-20 12:30:00,18.9,18.9,18.79,18.89,206500.0,16.4718,16.4718,16.3759,16.4631,206500.0
2012-07-20 12:35:00,18.88,18.9,18.84,18.84,57800.0,16.4544,16.4718,16.4195,16.4195,57800.0
2012-07-20 12:40:00,18.85,18.91,18.84,18.91,181100.0,16.4282,16.4805,16.4195,16.4805,181100.0
2012-07-20 12:45:00,18.91,18.94,18.91,18.94,69300.0,16.4805,16.5067,16.4805,16.5067,69300.0
2012-07-20 12:50:00,18.94,19.0,18.94,19.0,75100.0,16.5067,16.559,16.5067,16.559,75100.0
2012-07-20 12:55:00,18.99,19.08,18.99,19.08,120000.0,16.5502,16.6287,16.5502,16.6287,120000.0
2012-07-20 13:00:00,19.08,19.08,18.99,18.99,68200.0,16.6287,16.6287,16.5502,16.5502,68200.0
2012-07-20 13:05:00,18.99,19.03,18.96,19.01,38000.0,16.5502,16.5851,16.5241,16.5677,38000.0
2012-07-20 13:10:00,19.02,19.03,19.0,19.01,28300.0,16.5764,16.5851,16.559,16.5677,28300.0
2012-07-20 13:15:00,19.0,19.02,19.0,19.0,36400.0,16.559,16.5764,16.559,16.559,36400.0
2012-07-20 13:20:00,19.0,19.01,18.98,18.98,27800.0,16.559,16.5677,16.5415,16.5415,27800.0
2012-07-20 13:25:00,18.98,19.02,18.96,19.0,26500.0,16.5415,16.5764,16.5241,16.559,26500.0
2012-07-20 13:30:00,19.01,19.02,18.93,18.93,86400.0,16.5677,16.5764,16.498,16.498,86400.0
2012-07-20 13:35:00,18.94,18.96,18.9,18.95,92200.0,16.5067,16.5241,16.4718,16.5154,92200.0
2012-07-20 13:40:00,18.95,18.96,18.88,18.88,48100.0,16.5154,16.5241,16.4544,16.4544,48100.0
2012-07-20 13:45:00,18.88,18.9,18.84,18.85,153200.0,16.4544,16.4718,16.4195,16.4282,153200.0
2012-07-20 13:50:00,18.85,18.88,18.84,18.85,60800.0,16.4282,16.4544,16.4195,16.4282,60800.0
2012-07-20 13:55:00,18.86,18.91,18.85,18.9,90400.0,16.4369,16.4805,16.4282,16.4718,90400.0
2012-07-20 14:00:00,18.89,18.93,18.88,18.91,64200.0,16.4631,16.498,16.4544,16.4805,64200.0
2012-07-20 14:05:00,18.92,18.95,18.9,18.92,77200.0,16.4892,16.5154,16.4718,16.4892,77200.0
2012-07-20 14:10:00,18.91,18.92,18.88,18.89,62500.0,16.4805,16.4892,16.4544,16.4631,62500.0
2012-07-20 14:15:00,18.89,18.9,18.86,18.89,22800.0,16.4631,16.4718,16.4369,16.4631,22800.0
2012-07-20 14:20:00,18.89,18.9,18.82,18.85,75500.0,16.4631,16.4718,16.4021,16.4282,75500.0
2012-07-20 14:25:00,18.84,18.85,18.81,18.85,59000.0,16.4195,16.4282,16.3934,16.4282,59000.0
2012-07-20 14:30:00,18.84,18.89,18.83,18.88,57800.0,16.4195,16.4631,16.4108,16.4544,57800.0
2012-07-20 14:35:00,18.88,18.89,18.84,18.88,50000.0,16.4544,16.4631,16.4195,16.4544,50000.0
2012-07-20 14:40:00,18.87,18.89,18.87,18.87,34600.0,16.4457,16.4631,16.4457,16.4457,34600.0
2012-07-20 14:45:00,18.86,18.9,18.85,18.89,60700.0,16.4369,16.4718,16.4282,16.4631,60700.0
2012-07-20 14:50:00,18.88,18.89,18.85,18.87,40100.0,16.4544,16.4631,16.4282,16.4457,40100.0
2012-07-20 14:55:00,18.87,18.88,18.85,18.87,68800.0,16.4457,16.4544,16.4282,16.4457,68800.0
2012-07-20 15:00:00,18.87,18.88,18.85,18.86,38700.0,16.4457,16.4544,16.4282,16.4369,38700.0
2012-07-20 15:05:00,18.85,18.88,18.84,18.87,63400.0,16.4282,16.4544,16.4195,16.4457,63400.0
2012-07-20 15:10:00,18.87,18.88,18.85,18.87,80200.0,16.4457,16.4544,16.4282,16.4457,80200.0
2012-07-20 15:15:00,18.87,18.88,18.85,18.86,54200.0,16.4457,16.4544,16.4282,16.4369,54200.0
2012-07-20 15:20:00,18.87,18.88,18.84,18.88,159200.0,16.4457,16.4544,16.4195,16.4544,159200.0
2012-07-20 15:25:00,18.88,18.88,18.85,18.87,95900.0,16.4544,16.4544,16.4282,16.4457,95900.0
2012-07-20 15:30:00,18.87,18.9,18.85,18.85,184500.0,16.4457,16.4718,16.4282,16.4282,184500.0
2012-07-20 15:35:00,18.86,18.9,18.86,18.87,87300.0,16.4369,16.4718,16.4369,16.4457,87300.0
2012-07-20 15:40:00,18.88,18.9,18.86,18.86,128400.0,16.4544,16.4718,16.4369,16.4369,128400.0
2012-07-20 15:45:00,18.86,18.9,18.86,18.89,157200.0,16.4369,16.4718,16.4369,16.4631,157200.0
2012-07-20 15:50:00,18.89,18.91,18.87,18.89,239000.0,16.4631,16.4805,16.4457,16.4631,239000.0
2012-07-20 15:55:00,18.89,18.9,18.87,18.88,319300.0,16.4631,16.4718,16.4457,16.4544,319300.0
2012-07-23 09:30:00,18.55,18.73,18.52,18.73,155100.0,16.1668,16.3236,16.1406,16.3236,155100.0
2012-07-23 09:35:00,18.73,18.87,18.68,18.85,94600.0,16.3236,16.4457,16.2801,16.4282,94600.0
2012-07-23 09:40:00,18.84,18.88,18.81,18.87,97700.0,16.4195,16.4544,16.3934,16.4457,97700.0
2012-07-23 09:45:00,18.87,18.93,18.83,18.88,193800.0,16.4457,16.498,16.4108,16.4544,193800.0
2012-07-23 09:50:00,18.88,18.88,18.75,18.75,106300.0,16.4544,16.4544,16.3411,16.3411,106300.0
2012-07-23 09:55:00,18.76,18.87,18.73,18.84,198600.0,16.3498,16.4457,16.3236,16.4195,198600.0
2012-07-23 10:00:00,18.84,18.92,18.83,18.89,83200.0,16.4195,16.4892,16.4108,16.4631,83200.0
2012-07-23 10:05:00,18.88,18.92,18.88,18.88,117700.0,16.4544,16.4892,16.4544,16.4544,117700.0
2012-07-23 10:10:00,18.89,19.01,18.89,18.92,181700.0,16.4631,16.5677,16.4631,16.4892,181700.0
2012-07-23 10:15:00,18.93,18.96,18.9,18.94,61900.0,16.498,16.5241,16.4718,16.5067,61900.0
2012-07-23 10:20:00,18.93,18.99,18.91,18.95,56400.0,16.498,16.5502,16.4805,16.5154,56400.0
2012-07-23 10:25:00,18.95,18.95,18.86,18.86,47100.0,16.5154,16.5154,16.4369,16.4369,47100.0
2012-07-23 10:30:00,18.87,18.87,18.78,18.78,52300.0,16.4457,16.4457,16.3672,16.3672,52300.0
2012-07-23 10:35:00,18.78,18.9,18.78,18.86,64400.0,16.3672,16.4718,16.3672,16.4369,64400.0
2012-07-23 10:40:00,18.86,18.95,18.86,18.94,93100.0,16.4369,16.5154,16.4369,16.5067,93100.0
2012-07-23 10:45:00,18.93,18.93,18.91,18.93,52200.0,16.498,16.498,16.4805,16.498,52200.0
2012-07-23 10:50:00,18.92,18.96,18.92,18.94,75300.0,16.4892,16.5241,16.4892,16.5067,75300.0
2012-07-23 10:55:00,18.94,18.97,18.91,18.92,132500.0,16.5067,16.5328,16.4805,16.4892,132500.0
2012-07-23 11:00:00,18.93,19.0,18.93,19.0,131600.0,16.498,16.559,16.498,16.559,131600.0
2012-07-23 11:05:00,18.99,19.08,18.98,19.06,288500.0,16.5502,16.6287,16.5415,16.6113,288500.0
2012-07-23 11:10:00,19.05,19.17,19.05,19.15,235500.0,16.6025,16.7071,16.6025,16.6897,235500.0
2012-07-23 11:15:00,19.16,19.21,19.16,19.21,118400.0,16.6984,16.742,16.6984,16.742,118400.0
2012-07-23 11:20:00,19.2,19.22,19.17,19.17,145500.0,16.7333,16.7507,16.7071,16.7071,145500.0
2012-07-23 11:25:00,19.17,19.29,19.14,19.27,180800.0,16.7071,16.8117,16.681,16.7943,180800.0
2012-07-23 11:30:00,19.27,19.3,19.24,19.24,141600.0,16.7943,16.8204,16.7681,16.7681,141600.0
2012-07-23 11:35:00,19.25,19.27,19.22,19.23,87700.0,16.7768,16.7943,16.7507,16.7594,87700.0
2012-07-23 11:40:00,19.23,19.24,19.21,19.21,19200.0,16.7594,16.7681,16.742,16.742,19200.0
2012-07-23 11:45:00,19.2,19.23,19.2,19.23,24900.0,16.7333,16.7594,16.7333,16.7594,24900.0
2012-07-23 11:50:00,19.22,19.28,19.22,19.25,82300.0,16.7507,16.803,16.7507,16.7768,82300.0
2012-07-23 11:55:00,19.25,19.25,19.2,19.2,20900.0,16.7768,16.7768,16.7333,16.7333,20900.0
2012-07-23 12:00:00,19.2,19.21,19.16,19.16,21400.0,16.7333,16.742,16.6984,16.6984,21400.0
2012-07-23 12:05:00,19.16,19.17,19.09,19.09,83000.0,16.6984,16.7071,16.6374,16.6374,83000.0
2012-07-23 12:10:00,19.09,19.11,19.06,19.08,48800.0,16.6374,16.6548,16.6113,16.6287,48800.0
2012-07-23 12:15:00,19.07,19.07,19.04,19.07,25400.0,16.62,16.62,16.5938,16.62,25400.0
2012-07-23 12:20:00,19.07,19.12,19.06,19.11,43300.0,16.62,16.6635,16.6113,16.6548,43300.0
2012-07-23 12:25:00,19.1,19.11,19.05,19.05,37500.0,16.6461,16.6548,16.6025,16.6025,37500.0
2012-07-23 12:30:00,19.05,19.08,19.03,19.08,66200.0,16.6025,16.6287,16.5851,16.6287,66200.0
2012-07-23 12:35:00,19.09,19.12,19.08,19.11,37700.0,16.6374,16.6635,16.6287,16.6548,37700.0
2012-07-23 12:40:00,19.11,19.13,19.07,19.1,39500.0,16.6548,16.6723,16.62,16.6461,39500.0
2012-07-23 12:45:00,19.1,19.1,19.08,19.09,28900.0,16.6461,16.6461,16.6287,16.6374,28900.0
2012-07-23 12:50:00,19.09,19.12,19.07,19.1,28600.0,16.6374,16.6635,16.62,16.6461,28600.0
2012-07-23 12:55:00,19.11,19.12,19.08,19.09,99100.0,16.6548,16.6635,16.6287,16.6374,99100.0
2012-07-23 13:00:00,19.09,19.1,19.05,19.05,59100.0,16.6374,16.6461,16.6025,16.6025,59100.0
2012-07-23 13:05:00,19.05,19.06,19.05,19.05,15300.0,16.6025,16.6113,16.6025,16.6025,15300.0
2012-07-23 13:10:00,19.05,19.08,19.04,19.07,42900.0,16.6025,16.6287,16.5938,16.62,42900.0
2012-07-23 13:15:00,19.07,19.12,19.07,19.12,35000.0,16.62,16.6635,16.62,16.6635,35000.0
2012-07-23 13:20:00,19.1,19.11,19.05,19.06,33000.0,16.6461,16.6548,16.6025,16.6113,33000.0
2012-07-23 13:25:00,19.06,19.09,19.06,19.07,33800.0,16.6113,16.6374,16.6113,16.62,33800.0
2012-07-23 13:30:00,19.07,19.14,19.07,19.11,102600.0,16.62,16.681,16.62,16.6548,102600.0
2012-07-23 13:35:00,19.11,19.12,19.08,19.1,116700.0,16.6548,16.6635,16.6287,16.6461,116700.0
2012-07-23 13:40:00,19.11,19.12,19.08,19.1,89100.0,16.6548,16.6635,16.6287,16.6461,89100.0
2012-07-23 13:45:00,19.1,19.14,19.09,19.14,44200.0,16.6461,16.681,16.6374,16.681,44200.0
2012-07-23 13:50:00,19.14,19.15,19.13,19.15,40300.0,16.681,16.6897,16.6723,16.6897,40300.0
2012-07-23 13:55:00,19.16,19.23,19.16,19.22,150000.0,16.6984,16.7594,16.6984,16.7507,150000.0
2012-07-23 14:00:00,19.22,19.22,19.14,19.16,60500.0,16.7507,16.7507,16.681,16.6984,60500.0
2012-07-23 14:05:00,19.16,19.2,19.14,19.15,79200.0,16.6984,16.7333,16.681,16.6897,79200.0
2012-07-23 14:10:00,19.15,19.16,19.11,19.11,51800.0,16.6897,16.6984,16.6548,16.6548,51800.0
2012-07-23 14:15:00,19.11,19.15,19.11,19.11,78500.0,16.6548,16.6897,16.6548,16.6548,78500.0
2012-07-23 14:20:00,19.11,19.11,19.07,19.07,25900.0,16.6548,16.6548,16.62,16.62,25900.0
2012-07-23 14:25:00,19.07,19.1,19.07,19.1,35300.0,16.62,16.6461,16.62,16.6461,35300.0
2012-07-23 14:30:00,19.09,19.13,19.07,19.11,61000.0,16.6374,16.6723,16.62,16.6548,61000.0
2012-07-23 14:35:00,19.1,19.12,19.09,19.1,34400.0,16.6461,16.6635,16.6374,16.6461,34400.0
2012-07-23 14:40:00,19.11,19.11,19.06,19.06,39200.0,16.6548,16.6548,16.6113,16.6113,39200.0
2012-07-23 14:45:00,19.06,19.09,19.06,19.07,47400.0,16.6113,16.6374,16.6113,16.62,47400.0
2012-07-23 14:50:00,19.08,19.08,19.04,19.04,37300.0,16.6287,16.6287,16.5938,16.5938,37300.0
2012-07-23 14:55:00,19.04,19.08,19.04,19.08,45500.0,16.5938,16.6287,16.5938,16.6287,45500.0
2012-07-23 15:00:00,19.07,19.08,19.02,19.02,59400.0,16.62,16.6287,16.5764,16.5764,59400.0
2012-07-23 15:05:00,19.02,19.06,19.0,19.04,103400.0,16.5764,16.6113,16.559,16.5938,103400.0
2012-07-23 15:10:00,19.04,19.06,19.03,19.04,46900.0,16.5938,16.6113,16.5851,16.5938,46900.0
2012-07-23 15:15:00,19.05,19.07,19.03,19.05,95200.0,16.6025,16.62,16.5851,16.6025,95200.0
2012-07-23 15:20:00,19.05,19.12,19.04,19.12,106000.0,16.6025,16.6635,16.5938,16.6635,106000.0
2012-07-23 15:25:00,19.12,19.16,19.11,19.14,100600.0,16.6635,16.6984,16.6548,16.681,100600.0
2012-07-23 15:30:00,19.14,19.16,19.12,19.14,94100.0,16.681,16.6984,16.6635,16.681,94100.0
2012-07-23 15:35:00,19.15,19.15,19.1,19.12,108000.0,16.6897,16.6897,16.6461,16.6635,108000.0
2012-07-23 15:40:00,19.12,19.12,19.04,19.06,130300.0,16.6635,16.6635,16.5938,16.6113,130300.0
2012-07-23 15:45:00,19.06,19.11,19.05,19.08,244600.0,16.6113,16.6548,16.6025,16.6287,244600.0
2012-07-23 15:50:00,19.08,19.11,19.04,19.05,177000.0,16.6287,16.6548,16.5938,16.6025,177000.0
2012-07-23 15:55:00,19.04,19.06,19.04,19.05,341000.0,16.5938,16.6113,16.5938,16.6025,341000.0
2012-07-24 09:30:00,19.09,19.11,18.88,19.0,115800.0,16.6374,16.6548,16.4544,16.559,115800.0
2012-07-24 09:35:00,19.0,19.04,18.95,19.02,87000.0,16.559,16.5938,16.5154,16.5764,87000.0
2012-07-24 09:40:00,19.02,19.13,19.02,19.05,60200.0,16.5764,16.6723,16.5764,16.6025,60200.0
2012-07-24 09:45:00,19.05,19.11,19.02,19.08,174500.0,16.6025,16.6548,16.5764,16.6287,174500.0
2012-07-24 09:50:00,19.08,19.1,19.01,19.06,139800.0,16.6287,16.6461,16.5677,16.6113,139800.0
2012-07-24 09:55:00,19.06,19.35,19.05,19.27,190000.0,16.6113,16.864,16.6025,16.7943,190000.0
2012-07-24 10:00:00,19.27,19.28,19.14,19.18,63500.0,16.7943,16.803,16.681,16.7158,63500.0
2012-07-24 10:05:00,19.17,19.18,19.11,19.13,77200.0,16.7071,16.7158,16.6548,16.6723,77200.0
2012-07-24 10:10:00,19.14,19.14,19.08,19.1,42200.0,16.681,16.681,16.6287,16.6461,42200.0
2012-07-24 10:15:00,19.1,19.11,19.02,19.04,65300.0,16.6461,16.6548,16.5764,16.5938,65300.0
2012-07-24 10:20:00,19.02,19.02,18.96,18.98,70300.0,16.5764,16.5764,16.5241,16.5415,70300.0
2012-07-24 10:25:00,18.97,18.99,18.95,18.99,30400.0,16.5328,16.5502,16.5154,16.5502,30400.0
2012-07-24 10:30:00,18.98,19.02,18.95,19.0,41700.0,16.5415,16.5764,16.5154,16.559,41700.0
2012-07-24 10:35:00,18.99,19.03,18.98,19.02,25300.0,16.5502,16.5851,16.5415,16.5764,25300.0
2012-07-24 10:40:00,19.02,19.07,19.01,19.07,27700.0,16.5764,16.62,16.5677,16.62,27700.0
2012-07-24 10:45:00,19.07,19.07,18.97,19.01,50700.0,16.62,16.62,16.5328,16.5677,50700.0
2012-07-24 10:50:00,19.01,19.07,19.0,19.04,28800.0,16.5677,16.62,16.559,16.5938,28800.0
2012-07-24 10:55:00,19.04,19.04,19.0,19.02,17000.0,16.5938,16.5938,16.559,16.5764,17000.0
2012-07-24 11:00:00,19.03,19.03,18.98,19.02,23900.0,16.5851,16.5851,16.5415,16.5764,23900.0
2012-07-24 11:05:00,19.03,19.03,18.97,18.99,41100.0,16.5851,16.5851,16.5328,16.5502,41100.0
2012-07-24 11:10:00,18.98,19.0,18.94,19.0,19700.0,16.5415,16.559,16.5067,16.559,19700.0
2012-07-24 11:15:00,19.0,19.0,18.94,18.97,104100.0,16.559,16.559,16.5067,16.5328,104100.0
2012-07-24 11:20:00,18.97,19.06,18.97,19.03,77900.0,16.5328,16.6113,16.5328,16.5851,77900.0
2012-07-24 11:25:00,19.03,19.03,18.94,18.95,80000.0,16.5851,16.5851,16.5067,16.5154,80000.0
2012-07-24 11:30:00,18.94,18.97,18.9,18.91,58800.0,16.5067,16.5328,16.4718,16.4805,58800.0
2012-07-24 11:35:00,18.91,18.92,18.83,18.85,104900.0,16.4805,16.4892,16.4108,16.4282,104900.0
2012-07-24 11:40:00,18.85,18.87,18.82,18.84,62500.0,16.4282,16.4457,16.4021,16.4195,62500.0
2012-07-24 11:45:00,18.84,18.89,18.84,18.88,17700.0,16.4195,16.4631,16.4195,16.4544,17700.0
2012-07-24 11:50:00,18.88,18.88,18.85,18.87,20200.0,16.4544,16.4544,16.4282,16.4457,20200.0
2012-07-24 11:55:00,18.87,18.89,18.83,18.86,23900.0,16.4457,16.4631,16.4108,16.4369,23900.0
2012-07-24 12:00:00,18.85,18.85,18.74,18.74,61400.0,16.4282,16.4282,16.3324,16.3324,61400.0
2012-07-24 12:05:00,18.75,18.79,18.74,18.79,27900.0,16.3411,16.3759,16.3324,16.3759,27900.0
2012-07-24 12:10:00,18.78,18.81,18.77,18.8,30000.0,16.3672,16.3934,16.3585,16.3847,30000.0
2012-07-24 12:15:00,18.81,18.81,18.75,18.76,24300.0,16.3934,16.3934,16.3411,16.3498,24300.0
2012-07-24 12:20:00,18.75,18.75,18.64,18.68,364900.0,16.3411,16.3411,16.2452,16.2801,364900.0
2012-07-24 12:25:00,18.67,18.68,18.65,18.66,56200.0,16.2714,16.2801,16.2539,16.2626,56200.0
2012-07-24 12:30:00,18.65,18.68,18.64,18.67,54300.0,16.2539,16.2801,16.2452,16.2714,54300.0
2012-07-24 12:35:00,18.66,18.69,18.65,18.67,41300.0,16.2626,16.2888,16.2539,16.2714,41300.0
2012-07-24 12:40:00,18.67,18.7,18.66,18.68,55300.0,16.2714,16.2975,16.2626,16.2801,55300.0
2012-07-24 12:45:00,18.68,18.69,18.63,18.64,81900.0,16.2801,16.2888,16.2365,16.2452,81900.0
2012-07-24 12:50:00,18.64,18.65,18.61,18.64,19300.0,16.2452,16.2539,16.2191,16.2452,19300.0
2012-07-24 12:55:00,18.64,18.67,18.61,18.67,43000.0,16.2452,16.2714,16.2191,16.2714,43000.0
2012-07-24 13:00:00,18.67,18.69,18.66,18.67,36000.0,16.2714,16.2888,16.2626,16.2714,36000.0
2012-07-24 13:05:00,18.68,18.69,18.65,18.66,36200.0,16.2801,16.2888,16.2539,16.2626,36200.0
2012-07-24 13:10:00,18.66,18.72,18.66,18.72,52600.0,16.2626,16.3149,16.2626,16.3149,52600.0
2012-07-24 13:15:00,18.72,18.72,18.65,18.65,40700.0,16.3149,16.3149,16.2539,16.2539,40700.0
2012-07-24 13:20:00,18.66,18.68,18.65,18.67,20200.0,16.2626,16.2801,16.2539,16.2714,20200.0
2012-07-24 13:25:00,18.67,18.68,18.62,18.64,43900.0,16.2714,16.2801,16.2278,16.2452,43900.0
2012-07-24 13:30:00,18.64,18.64,18.6,18.62,38600.0,16.2452,16.2452,16.2104,16.2278,38600.0
2012-07-24 13:35:00,18.63,18.64,18.61,18.63,30800.0,16.2365,16.2452,16.2191,16.2365,30800.0
2012-07-24 13:40:00,18.62,18.64,18.59,18.62,60800.0,16.2278,16.2452,16.2016,16.2278,60800.0
2012-07-24 13:45:00,18.61,18.63,18.58,18.58,27500.0,16.2191,16.2365,16.1929,16.1929,27500.0
2012-07-24 13:50:00,18.58,18.67,18.57,18.66,44400.0,16.1929,16.2714,16.1842,16.2626,44400.0
2012-07-24 13:55:00,18.66,18.7,18.66,18.66,53200.0,16.2626,16.2975,16.2626,16.2626,53200.0
2012-07-24 14:00:00,18.66,18.67,18.62,18.64,49900.0,16.2626,16.2714,16.2278,16.2452,49900.0
2012-07-24 14:05:00,18.64,18.65,18.6,18.61,27000.0,16.2452,16.2539,16.2104,16.2191,27000.0
2012-07-24 14:10:00,18.62,18.62,18.59,18.61,29300.0,16.2278,16.2278,16.2016,16.2191,29300.0
2012-07-24 14:15:00,18.61,18.63,18.59,18.59,56100.0,16.2191,16.2365,16.2016,16.2016,56100.0
2012-07-24 14:20:00,18.59,18.61,18.59,18.59,20200.0,16.2016,16.2191,16.2016,16.2016,20200.0
2012-07-24 14:25:00,18.58,18.58,18.52,18.52,93000.0,16.1929,16.1929,16.1406,16.1406,93000.0
2012-07-24 14:30:00,18.52,18.53,18.49,18.53,61900.0,16.1406,16.1493,16.1145,16.1493,61900.0
2012-07-24 14:35:00,18.52,18.57,18.5,18.57,42100.0,16.1406,16.1842,16.1232,16.1842,42100.0
2012-07-24 14:40:00,18.57,18.6,18.56,18.6,28000.0,16.1842,16.2104,16.1755,16.2104,28000.0
2012-07-24 14:45:00,18.6,18.6,18.56,18.57,22800.0,16.2104,16.2104,16.1755,16.1842,22800.0
2012-07-24 14:50:00,18.57,18.57,18.52,18.52,38000.0,16.1842,16.1842,16.1406,16.1406,38000.0
2012-07-24 14:55:00,18.52,18.55,18.51,18.55,25500.0,16.1406,16.1668,16.1319,16.1668,25500.0
2012-07-24 15:00:00,18.55,18.58,18.53,18.55,42500.0,16.1668,16.1929,16.1493,16.1668,42500.0
2012-07-24 15:05:00,18.55,18.56,18.5,18.52,107200.0,16.1668,16.1755,16.1232,16.1406,107200.0
2012-07-24 15:10:00,18.52,18.54,18.5,18.54,54100.0,16.1406,16.1581,16.1232,16.1581,54100.0
2012-07-24 15:15:00,18.53,18.54,18.48,18.49,53800.0,16.1493,16.1581,16.1058,16.1145,53800.0
2012-07-24 15:20:00,18.49,18.59,18.48,18.59,56200.0,16.1145,16.2016,16.1058,16.2016,56200.0
2012-07-24 15:25:00,18.58,18.66,18.55,18.66,67200.0,16.1929,16.2626,16.1668,16.2626,67200.0
2012-07-24 15:30:00,18.65,18.66,18.6,18.63,62700.0,16.2539,16.2626,16.2104,16.2365,62700.0
2012-07-24 15:35:00,18.63,18.67,18.6,18.67,78100.0,16.2365,16.2714,16.2104,16.2714,78100.0
2012-07-24 15:40:00,18.67,18.7,18.61,18.61,99500.0,16.2714,16.2975,16.2191,16.2191,99500.0
2012-07-24 15:45:00,18.62,18.63,18.55,18.59,145500.0,16.2278,16.2365,16.1668,16.2016,145500.0
2012-07-24 15:50:00,18.58,18.68,18.54,18.66,259400.0,16.1929,16.2801,16.1581,16.2626,259400.0
2012-07-24 15:55:00,18.66,18.69,18.63,18.66,222300.0,16.2626,16.2888,16.2365,16.2626,222300.0
2012-07-25 09:30:00,18.72,18.96,18.72,18.88,86900.0,16.3149,16.5241,16.3149,16.4544,86900.0
2012-07-25 09:35:00,18.88,18.95,18.87,18.9,61300.0,16.4544,16.5154,16.4457,16.4718,61300.0
2012-07-25 09:40:00,18.89,18.89,18.71,18.75,61000.0,16.4631,16.4631,16.3062,16.3411,61000.0
2012-07-25 09:45:00,18.74,18.75,18.63,18.63,87300.0,16.3324,16.3411,16.2365,16.2365,87300.0
2012-07-25 09:50:00,18.64,18.65,18.47,18.48,94500.0,16.2452,16.2539,16.0971,16.1058,94500.0
2012-07-25 09:55:00,18.48,18.51,18.43,18.5,150000.0,16.1058,16.1319,16.0622,16.1232,150000.0
2012-07-25 10:00:00,18.5,18.51,18.18,18.25,471600.0,16.1232,16.1319,15.8443,15.9053,471600.0
2012-07-25 10:05:00,18.25,18.29,18.13,18.21,250600.0,15.9053,15.9402,15.8007,15.8705,250600.0
2012-07-25 10:10:00,18.21,18.3,18.2,18.29,139100.0,15.8705,15.9489,15.8617,15.9402,139100.0
2012-07-25 10:15:00,18.28,18.38,18.28,18.36,113000.0,15.9315,16.0186,15.9315,16.0012,113000.0
2012-07-25 10:20:00,18.37,18.46,18.35,18.42,91200.0,16.0099,16.0883,15.9925,16.0535,91200.0
2012-07-25 10:25:00,18.42,18.49,18.4,18.49,165800.0,16.0535,16.1145,16.036,16.1145,165800.0
2012-07-25 10:30:00,18.48,18.48,18.41,18.44,45600.0,16.1058,16.1058,16.0448,16.0709,45600.0
2012-07-25 10:35:00,18.44,18.5,18.43,18.5,67100.0,16.0709,16.1232,16.0622,16.1232,67100.0
2012-07-25 10:40:00,18.49,18.5,18.41,18.47,91700.0,16.1145,16.1232,16.0448,16.0971,91700.0
2012-07-25 10:45:00,18.46,18.46,18.35,18.38,75600.0,16.0883,16.0883,15.9925,16.0186,75600.0
2012-07-25 10:50:00,18.38,18.4,18.22,18.25,153700.0,16.0186,16.036,15.8792,15.9053,153700.0
2012-07-25 10:55:00,18.24,18.31,18.24,18.29,108700.0,15.8966,15.9576,15.8966,15.9402,108700.0
2012-07-25 11:00:00,18.29,18.35,18.28,18.34,65200.0,15.9402,15.9925,15.9315,15.9838,65200.0
2012-07-25 11:05:00,18.34,18.36,18.25,18.26,184100.0,15.9838,16.0012,15.9053,15.914,184100.0
2012-07-25 11:10:00,18.26,18.31,18.26,18.29,55000.0,15.914,15.9576,15.914,15.9402,55000.0
2012-07-25 11:15:00,18.29,18.34,18.29,18.32,82100.0,15.9402,15.9838,15.9402,15.9663,82100.0
2012-07-25 11:20:00,18.32,18.36,18.27,18.28,77800.0,15.9663,16.0012,15.9227,15.9315,77800.0
2012-07-25 11:25:00,18.27,18.35,18.26,18.3,68700.0,15.9227,15.9925,15.914,15.9489,68700.0
2012-07-25 11:30:00,18.29,18.32,18.26,18.32,66600.0,15.9402,15.9663,15.914,15.9663,66600.0
2012-07-25 11:35:00,18.31,18.38,18.28,18.37,107500.0,15.9576,16.0186,15.9315,16.0099,107500.0
2012-07-25 11:40:00,18.37,18.38,18.33,18.34,57400.0,16.0099,16.0186,15.975,15.9838,57400.0
2012-07-25 11:45:00,18.33,18.37,18.28,18.28,40900.0,15.975,16.0099,15.9315,15.9315,40900.0
2012-07-25 11:50:00,18.28,18.32,18.27,18.31,49700.0,15.9315,15.9663,15.9227,15.9576,49700.0
2012-07-25 11:55:00,18.31,18.31,18.22,18.25,81500.0,15.9576,15.9576,15.8792,15.9053,81500.0
2012-07-25 12:00:00,18.24,18.28,18.24,18.27,32400.0,15.8966,15.9315,15.8966,15.9227,32400.0
2012-07-25 12:05:00,18.28,18.28,18.25,18.25,66700.0,15.9315,15.9315,15.9053,15.9053,66700.0
2012-07-25 12:10:00,18.27,18.27,18.22,18.24,139000.0,15.9227,15.9227,15.8792,15.8966,139000.0
2012-07-25 12:15:00,18.24,18.25,18.2,18.23,67700.0,15.8966,15.9053,15.8617,15.8879,67700.0
2012-07-25 12:20:00,18.23,18.28,18.23,18.27,96700.0,15.8879,15.9315,15.8879,15.9227,96700.0
2012-07-25 12:25:00,18.28,18.28,18.26,18.28,46200.0,15.9315,15.9315,15.914,15.9315,46200.0
2012-07-25 12:30:00,18.28,18.31,18.27,18.28,63400.0,15.9315,15.9576,15.9227,15.9315,63400.0
2012-07-25 12:35:00,18.28,18.33,18.28,18.32,84900.0,15.9315,15.975,15.9315,15.9663,84900.0
2012-07-25 12:40:00,18.32,18.32,18.27,18.29,30800.0,15.9663,15.9663,15.9227,15.9402,30800.0
2012-07-25 12:45:00,18.3,18.38,18.3,18.35,61800.0,15.9489,16.0186,15.9489,15.9925,61800.0
2012-07-25 12:50:00,18.35,18.35,18.31,18.31,25200.0,15.9925,15.9925,15.9576,15.9576,25200.0
2012-07-25 12:55:00,18.31,18.31,18.26,18.28,37600.0,15.9576,15.9576,15.914,15.9315,37600.0
2012-07-25 13:00:00,18.28,18.32,18.27,18.28,65300.0,15.9315,15.9663,15.9227,15.9315,65300.0
2012-07-25 13:05:00,18.28,18.3,18.26,18.27,22400.0,15.9315,15.9489,15.914,15.9227,22400.0
2012-07-25 13:10:00,18.26,18.28,18.26,18.28,22400.0,15.914,15.9315,15.914,15.9315,22400.0
2012-07-25 13:15:00,18.27,18.27,18.21,18.21,50400.0,15.9227,15.9227,15.8705,15.8705,50400.0
2012-07-25 13:20:00,18.21,18.26,18.2,18.25,42700.0,15.8705,15.914,15.8617,15.9053,42700.0
2012-07-25 13:25:00,18.26,18.26,18.19,18.2,51400.0,15.914,15.914,15.853,15.8617,51400.0
2012-07-25 13:30:00,18.21,18.21,18.18,18.2,118800.0,15.8705,15.8705,15.8443,15.8617,118800.0
2012-07-25 13:35:00,18.2,18.27,18.19,18.25,106300.0,15.8617,15.9227,15.853,15.9053,106300.0
2012-07-25 13:40:00,18.25,18.26,18.22,18.22,47200.0,15.9053,15.914,15.8792,15.8792,47200.0
2012-07-25 13:45:00,18.22,18.23,18.14,18.15,93400.0,15.8792,15.8879,15.8095,15.8182,93400.0
2012-07-25 13:50:00,18.14,18.17,18.12,18.15,111100.0,15.8095,15.8356,15.792,15.8182,111100.0
2012-07-25 13:55:00,18.16,18.2,18.15,18.2,45900.0,15.8269,15.8617,15.8182,15.8617,45900.0
2012-07-25 14:00:00,18.2,18.2,18.17,18.19,34100.0,15.8617,15.8617,15.8356,15.853,34100.0
2012-07-25 14:05:00,18.19,18.19,18.15,18.16,64500.0,15.853,15.853,15.8182,15.8269,64500.0
2012-07-25 14:10:00,18.16,18.17,18.12,18.15,92100.0,15.8269,15.8356,15.792,15.8182,92100.0
2012-07-25 14:15:00,18.15,18.18,18.14,18.16,83100.0,15.8182,15.8443,15.8095,15.8269,83100.0
2012-07-25 14:20:00,18.17,18.29,18.17,18.29,189800.0,15.8356,15.9402,15.8356,15.9402,189800.0
2012-07-25 14:25:00,18.29,18.31,18.27,18.28,54300.0,15.9402,15.9576,15.9227,15.9315,54300.0
2012-07-25 14:30:00,18.27,18.28,18.23,18.26,61400.0,15.9227,15.9315,15.8879,15.914,61400.0
2012-07-25 14:35:00,18.26,18.28,18.21,18.21,100100.0,15.914,15.9315,15.8705,15.8705,100100.0
2012-07-25 14:40:00,18.21,18.25,18.12,18.12,159100.0,15.8705,15.9053,15.792,15.792,159100.0
2012-07-25 14:45:00,18.12,18.17,18.12,18.16,83900.0,15.792,15.8356,15.792,15.8269,83900.0
2012-07-25 14:50:00,18.16,18.19,18.15,18.18,41700.0,15.8269,15.853,15.8182,15.8443,41700.0
2012-07-25 14:55:00,18.18,18.18,18.1,18.1,71700.0,15.8443,15.8443,15.7746,15.7746,71700.0
2012-07-25 15:00:00,18.11,18.12,18.07,18.11,154300.0,15.7833,15.792,15.7484,15.7833,154300.0
2012-07-25 15:05:00,18.11,18.13,18.09,18.13,97500.0,15.7833,15.8007,15.7659,15.8007,97500.0
2012-07-25 15:10:00,18.12,18.12,18.02,18.02,122800.0,15.792,15.792,15.7049,15.7049,122800.0
2012-07-25 15:15:00,18.03,18.06,18.01,18.05,90200.0,15.7136,15.7397,15.6962,15.731,90200.0
2012-07-25 15:20:00,18.05,18.07,18.02,18.06,100100.0,15.731,15.7484,15.7049,15.7397,100100.0
2012-07-25 15:25:00,18.05,18.1,18.04,18.1,111200.0,15.731,15.7746,15.7223,15.7746,111200.0
2012-07-25 15:30:00,18.11,18.11,18.03,18.06,147200.0,15.7833,15.7833,15.7136,15.7397,147200.0
2012-07-25 15:35:00,18.06,18.1,18.05,18.09,111400.0,15.7397,15.7746,15.731,15.7659,111400.0
2012-07-25 15:40:00,18.1,18.1,18.01,18.05,162600.0,15.7746,15.7746,15.6962,15.731,162600.0
2012-07-25 15:45:00,18.05,18.06,18.01,18.03,269400.0,15.731,15.7397,15.6962,15.7136,269400.0
2012-07-25 15:50:00,18.02,18.03,17.99,18.03,777100.0,15.7049,15.7136,15.6787,15.7136,777100.0
2012-07-25 15:55:00,18.03,18.04,17.98,17.98,760800.0,15.7136,15.7223,15.67,15.67,760800.0
2012-07-26 09:30:00,18.37,18.55,18.37,18.53,136700.0,16.0099,16.1668,16.0099,16.1493,136700.0
2012-07-26 09:35:00,18.54,18.56,18.41,18.5,227800.0,16.1581,16.1755,16.0448,16.1232,227800.0
2012-07-26 09:40:00,18.51,18.52,18.39,18.5,149200.0,16.1319,16.1406,16.0273,16.1232,149200.0
2012-07-26 09:45:00,18.49,18.68,18.49,18.65,149300.0,16.1145,16.2801,16.1145,16.2539,149300.0
2012-07-26 09:50:00,18.65,18.7,18.58,18.59,115400.0,16.2539,16.2975,16.1929,16.2016,115400.0
2012-07-26 09:55:00,18.61,18.66,18.54,18.54,112800.0,16.2191,16.2626,16.1581,16.1581,112800.0
2012-07-26 10:00:00,18.54,18.62,18.48,18.61,239100.0,16.1581,16.2278,16.1058,16.2191,239100.0
2012-07-26 10:05:00,18.61,18.67,18.61,18.66,120400.0,16.2191,16.2714,16.2191,16.2626,120400.0
2012-07-26 10:10:00,18.65,18.65,18.56,18.57,63800.0,16.2539,16.2539,16.1755,16.1842,63800.0
2012-07-26 10:15:00,18.58,18.63,18.56,18.63,78700.0,16.1929,16.2365,16.1755,16.2365,78700.0
2012-07-26 10:20:00,18.62,18.69,18.61,18.67,73600.0,16.2278,16.2888,16.2191,16.2714,73600.0
2012-07-26 10:25:00,18.67,18.71,18.53,18.53,121600.0,16.2714,16.3062,16.1493,16.1493,121600.0
2012-07-26 10:30:00,18.53,18.55,18.44,18.44,271700.0,16.1493,16.1668,16.0709,16.0709,271700.0
2012-07-26 10:35:00,18.44,18.44,18.34,18.41,130900.0,16.0709,16.0709,15.9838,16.0448,130900.0
2012-07-26 10:40:00,18.4,18.49,18.39,18.46,93500.0,16.036,16.1145,16.0273,16.0883,93500.0
2012-07-26 10:45:00,18.46,18.53,18.44,18.53,55300.0,16.0883,16.1493,16.0709,16.1493,55300.0
2012-07-26 10:50:00,18.53,18.53,18.42,18.42,48500.0,16.1493,16.1493,16.0535,16.0535,48500.0
2012-07-26 10:55:00,18.42,18.45,18.38,18.44,117600.0,16.0535,16.0796,16.0186,16.0709,117600.0
2012-07-26 11:00:00,18.44,18.51,18.43,18.5,98500.0,16.0709,16.1319,16.0622,16.1232,98500.0
2012-07-26 11:05:00,18.5,18.5,18.44,18.49,88200.0,16.1232,16.1232,16.0709,16.1145,88200.0
2012-07-26 11:10:00,18.49,18.57,18.49,18.53,54300.0,16.1145,16.1842,16.1145,16.1493,54300.0
2012-07-26 11:15:00,18.52,18.65,18.52,18.61,83200.0,16.1406,16.2539,16.1406,16.2191,83200.0
2012-07-26 11:20:00,18.61,18.61,18.49,18.5,74100.0,16.2191,16.2191,16.1145,16.1232,74100.0
2012-07-26 11:25:00,18.5,18.55,18.46,18.52,71600.0,16.1232,16.1668,16.0883,16.1406,71600.0
2012-07-26 11:30:00,18.53,18.57,18.52,18.55,85300.0,16.1493,16.1842,16.1406,16.1668,85300.0
2012-07-26 11:35:00,18.55,18.56,18.52,18.55,27300.0,16.1668,16.1755,16.1406,16.1668,27300.0
2012-07-26 11:40:00,18.55,18.56,18.48,18.49,43000.0,16.1668,16.1755,16.1058,16.1145,43000.0
2012-07-26 11:45:00,18.48,18.54,18.44,18.54,49400.0,16.1058,16.1581,16.0709,16.1581,49400.0
2012-07-26 11:50:00,18.54,18.56,18.51,18.52,41600.0,16.1581,16.1755,16.1319,16.1406,41600.0
2012-07-26 11:55:00,18.52,18.56,18.51,18.54,46200.0,16.1406,16.1755,16.1319,16.1581,46200.0
2012-07-26 12:00:00,18.54,18.58,18.53,18.56,83600.0,16.1581,16.1929,16.1493,16.1755,83600.0
2012-07-26 12:05:00,18.55,18.61,18.54,18.57,101200.0,16.1668,16.2191,16.1581,16.1842,101200.0
2012-07-26 12:10:00,18.58,18.6,18.55,18.6,109200.0,16.1929,16.2104,16.1668,16.2104,109200.0
2012-07-26 12:15:00,18.59,18.61,18.55,18.56,128100.0,16.2016,16.2191,16.1668,16.1755,128100.0
2012-07-26 12:20:00,18.55,18.57,18.54,18.56,66900.0,16.1668,16.1842,16.1581,16.1755,66900.0
2012-07-26 12:25:00,18.56,18.57,18.53,18.54,66800.0,16.1755,16.1842,16.1493,16.1581,66800.0
2012-07-26 12:30:00,18.54,18.55,18.52,18.53,54200.0,16.1581,16.1668,16.1406,16.1493,54200.0
2012-07-26 12:35:00,18.52,18.56,18.51,18.53,46500.0,16.1406,16.1755,16.1319,16.1493,46500.0
2012-07-26 12:40:00,18.53,18.56,18.53,18.53,33800.0,16.1493,16.1755,16.1493,16.1493,33800.0
2012-07-26 12:45:00,18.53,18.54,18.53,18.54,4700.0,16.1493,16.1581,16.1493,16.1581,4700.0
2012-07-26 12:50:00,18.54,18.54,18.5,18.53,45500.0,16.1581,16.1581,16.1232,16.1493,45500.0
2012-07-26 12:55:00,18.53,18.57,18.53,18.55,72900.0,16.1493,16.1842,16.1493,16.1668,72900.0
2012-07-26 13:00:00,18.55,18.62,18.55,18.62,230000.0,16.1668,16.2278,16.1668,16.2278,230000.0
2012-07-26 13:05:00,18.61,18.64,18.59,18.64,72000.0,16.2191,16.2452,16.2016,16.2452,72000.0
2012-07-26 13:10:00,18.64,18.66,18.61,18.65,93400.0,16.2452,16.2626,16.2191,16.2539,93400.0
2012-07-26 13:15:00,18.66,18.66,18.6,18.6,59700.0,16.2626,16.2626,16.2104,16.2104,59700.0
2012-07-26 13:20:00,18.61,18.64,18.59,18.63,88100.0,16.2191,16.2452,16.2016,16.2365,88100.0
2012-07-26 13:25:00,18.63,18.73,18.6,18.69,464400.0,16.2365,16.3236,16.2104,16.2888,464400.0
2012-07-26 13:30:00,18.69,18.73,18.68,18.7,106200.0,16.2888,16.3236,16.2801,16.2975,106200.0
2012-07-26 13:35:00,18.7,18.75,18.69,18.73,23700.0,16.2975,16.3411,16.2888,16.3236,23700.0
2012-07-26 13:40:00,18.73,18.75,18.71,18.72,41600.0,16.3236,16.3411,16.3062,16.3149,41600.0
2012-07-26 13:45:00,18.73,18.76,18.71,18.72,77300.0,16.3236,16.3498,16.3062,16.3149,77300.0
2012-07-26 13:50:00,18.73,18.74,18.68,18.71,97100.0,16.3236,16.3324,16.2801,16.3062,97100.0
2012-07-26 13:55:00,18.71,18.73,18.67,18.69,51000.0,16.3062,16.3236,16.2714,16.2888,51000.0
2012-07-26 14:00:00,18.69,18.73,18.69,18.73,43300.0,16.2888,16.3236,16.2888,16.3236,43300.0
2012-07-26 14:05:00,18.73,18.74,18.71,18.71,31800.0,16.3236,16.3324,16.3062,16.3062,31800.0
2012-07-26 14:10:00,18.73,18.74,18.69,18.69,38900.0,16.3236,16.3324,16.2888,16.2888,38900.0
2012-07-26 14:15:00,18.69,18.7,18.61,18.61,78100.0,16.2888,16.2975,16.2191,16.2191,78100.0
2012-07-26 14:20:00,18.62,18.62,18.59,18.61,86800.0,16.2278,16.2278,16.2016,16.2191,86800.0
2012-07-26 14:25:00,18.61,18.66,18.61,18.64,41200.0,16.2191,16.2626,16.2191,16.2452,41200.0
2012-07-26 14:30:00,18.64,18.65,18.62,18.62,32400.0,16.2452,16.2539,16.2278,16.2278,32400.0
2012-07-26 14:35:00,18.63,18.67,18.61,18.65,37700.0,16.2365,16.2714,16.2191,16.2539,37700.0
2012-07-26 14:40:00,18.64,18.68,18.64,18.67,39800.0,16.2452,16.2801,16.2452,16.2714,39800.0
2012-07-26 14:45:00,18.67,18.72,18.63,18.72,146600.0,16.2714,16.3149,16.2365,16.3149,146600.0
2012-07-26 14:50:00,18.72,18.75,18.7,18.75,47200.0,16.3149,16.3411,16.2975,16.3411,47200.0
2012-07-26 14:55:00,18.75,18.76,18.73,18.73,44300.0,16.3411,16.3498,16.3236,16.3236,44300.0
2012-07-26 15:00:00,18.73,18.76,18.73,18.75,30900.0,16.3236,16.3498,16.3236,16.3411,30900.0
2012-07-26 15:05:00,18.76,18.76,18.7,18.71,254100.0,16.3498,16.3498,16.2975,16.3062,254100.0
2012-07-26 15:10:00,18.73,18.8,18.73,18.78,63900.0,16.3236,16.3847,16.3236,16.3672,63900.0
2012-07-26 15:15:00,18.77,18.78,18.74,18.74,47800.0,16.3585,16.3672,16.3324,16.3324,47800.0
2012-07-26 15:20:00,18.75,18.76,18.73,18.73,62500.0,16.3411,16.3498,16.3236,16.3236,62500.0
2012-07-26 15:25:00,18.74,18.78,18.73,18.77,103400.0,16.3324,16.3672,16.3236,16.3585,103400.0
2012-07-26 15:30:00,18.77,18.81,18.75,18.79,88600.0,16.3585,16.3934,16.3411,16.3759,88600.0
2012-07-26 15:35:00,18.79,18.84,18.76,18.84,121000.0,16.3759,16.4195,16.3498,16.4195,121000.0
2012-07-26 15:40:00,18.84,18.93,18.82,18.92,267600.0,16.4195,16.498,16.4021,16.4892,267600.0
2012-07-26 15:45:00,18.93,18.96,18.86,18.88,337400.0,16.498,16.5241,16.4369,16.4544,337400.0
2012-07-26 15:50:00,18.88,18.88,18.78,18.79,219100.0,16.4544,16.4544,16.3672,16.3759,219100.0
2012-07-26 15:55:00,18.79,18.82,18.78,18.8,375100.0,16.3759,16.4021,16.3672,16.3847,375100.0
2012-07-27 09:30:00,18.83,19.05,18.23,18.3,340900.0,16.4108,16.6025,15.8879,15.9489,340900.0
2012-07-27 09:35:00,18.3,18.54,18.26,18.49,326300.0,15.9489,16.1581,15.914,16.1145,326300.0
2012-07-27 09:40:00,18.49,18.5,18.09,18.13,441500.0,16.1145,16.1232,15.7659,15.8007,441500.0
2012-07-27 09:45:00,18.14,18.14,17.61,17.64,478700.0,15.8095,15.8095,15.3475,15.3737,478700.0
2012-07-27 09:50:00,17.65,17.95,17.64,17.9,290300.0,15.3824,15.6439,15.3737,15.6003,290300.0
2012-07-27 09:55:00,17.91,18.14,17.9,18.11,409400.0,15.609,15.8095,15.6003,15.7833,409400.0
2012-07-27 10:00:00,18.11,18.32,18.06,18.13,396800.0,15.7833,15.9663,15.7397,15.8007,396800.0
2012-07-27 10:05:00,18.12,18.21,18.04,18.04,294500.0,15.792,15.8705,15.7223,15.7223,294500.0
2012-07-27 10:10:00,18.04,18.14,18.01,18.05,177600.0,15.7223,15.8095,15.6962,15.731,177600.0
2012-07-27 10:15:00,18.06,18.13,18.05,18.1,115100.0,15.7397,15.8007,15.731,15.7746,115100.0
2012-07-27 10:20:00,18.09,18.19,18.05,18.07,214300.0,15.7659,15.853,15.731,15.7484,214300.0
2012-07-27 10:25:00,18.07,18.13,18.07,18.13,72700.0,15.7484,15.8007,15.7484,15.8007,72700.0
2012-07-27 10:30:00,18.12,18.13,18.09,18.1,138800.0,15.792,15.8007,15.7659,15.7746,138800.0
2012-07-27 10:35:00,18.1,18.11,17.95,17.96,183300.0,15.7746,15.7833,15.6439,15.6526,183300.0
2012-07-27 10:40:00,17.97,18.05,17.92,18.05,134400.0,15.6613,15.731,15.6177,15.731,134400.0
2012-07-27 10:45:00,18.05,18.12,18.05,18.09,100400.0,15.731,15.792,15.731,15.7659,100400.0
2012-07-27 10:50:00,18.1,18.11,18.09,18.1,85800.0,15.7746,15.7833,15.7659,15.7746,85800.0
2012-07-27 10:55:00,18.1,18.22,18.1,18.19,142800.0,15.7746,15.8792,15.7746,15.853,142800.0
2012-07-27 11:00:00,18.2,18.23,18.18,18.22,55700.0,15.8617,15.8879,15.8443,15.8792,55700.0
2012-07-27 11:05:00,18.23,18.3,18.22,18.26,159700.0,15.8879,15.9489,15.8792,15.914,159700.0
2012-07-27 11:10:00,18.27,18.27,18.22,18.23,172500.0,15.9227,15.9227,15.8792,15.8879,172500.0
2012-07-27 11:15:00,18.23,18.33,18.22,18.29,197800.0,15.8879,15.975,15.8792,15.9402,197800.0
2012-07-27 11:20:00,18.3,18.31,18.24,18.25,128500.0,15.9489,15.9576,15.8966,15.9053,128500.0
2012-07-27 11:25:00,18.25,18.28,18.23,18.25,373400.0,15.9053,15.9315,15.8879,15.9053,373400.0
2012-07-27 11:30:00,18.25,18.28,18.2,18.25,310500.0,15.9053,15.9315,15.8617,15.9053,310500.0
2012-07-27 11:35:00,18.25,18.29,18.23,18.28,114100.0,15.9053,15.9402,15.8879,15.9315,114100.0
2012-07-27 11:40:00,18.28,18.3,18.25,18.26,35800.0,15.9315,15.9489,15.9053,15.914,35800.0
2012-07-27 11:45:00,18.26,18.29,18.26,18.27,78700.0,15.914,15.9402,15.914,15.9227,78700.0
2012-07-27 11:50:00,18.27,18.3,18.25,18.28,152900.0,15.9227,15.9489,15.9053,15.9315,152900.0
2012-07-27 11:55:00,18.27,18.28,18.24,18.26,54900.0,15.9227,15.9315,15.8966,15.914,54900.0
2012-07-27 12:00:00,18.25,18.27,18.21,18.27,93700.0,15.9053,15.9227,15.8705,15.9227,93700.0
2012-07-27 12:05:00,18.28,18.29,18.25,18.28,87000.0,15.9315,15.9402,15.9053,15.9315,87000.0
2012-07-27 12:10:00,18.29,18.37,18.28,18.36,104700.0,15.9402,16.0099,15.9315,16.0012,104700.0
2012-07-27 12:15:00,18.37,18.38,18.32,18.36,98200.0,16.0099,16.0186,15.9663,16.0012,98200.0
2012-07-27 12:20:00,18.35,18.47,18.34,18.46,122800.0,15.9925,16.0971,15.9838,16.0883,122800.0
2012-07-27 12:25:00,18.45,18.55,18.43,18.55,71400.0,16.0796,16.1668,16.0622,16.1668,71400.0
2012-07-27 12:30:00,18.55,18.57,18.49,18.56,76100.0,16.1668,16.1842,16.1145,16.1755,76100.0
2012-07-27 12:35:00,18.55,18.63,18.49,18.49,103500.0,16.1668,16.2365,16.1145,16.1145,103500.0
2012-07-27 12:40:00,18.49,18.49,18.44,18.47,60000.0,16.1145,16.1145,16.0709,16.0971,60000.0
2012-07-27 12:45:00,18.46,18.46,18.39,18.41,35800.0,16.0883,16.0883,16.0273,16.0448,35800.0
2012-07-27 12:50:00,18.4,18.41,18.36,18.4,36800.0,16.036,16.0448,16.0012,16.036,36800.0
2012-07-27 12:55:00,18.41,18.47,18.4,18.45,51500.0,16.0448,16.0971,16.036,16.0796,51500.0
2012-07-27 13:00:00,18.45,18.47,18.44,18.46,35400.0,16.0796,16.0971,16.0709,16.0883,35400.0
2012-07-27 13:05:00,18.46,18.51,18.46,18.5,28300.0,16.0883,16.1319,16.0883,16.1232,28300.0
2012-07-27 13:10:00,18.51,18.53,18.48,18.52,252300.0,16.1319,16.1493,16.1058,16.1406,252300.0
2012-07-27 13:15:00,18.52,18.53,18.5,18.52,54200.0,16.1406,16.1493,16.1232,16.1406,54200.0
2012-07-27 13:20:00,18.52,18.55,18.52,18.54,71700.0,16.1406,16.1668,16.1406,16.1581,71700.0
2012-07-27 13:25:00,18.54,18.7,18.53,18.7,370000.0,16.1581,16.2975,16.1493,16.2975,370000.0
2012-07-27 13:30:00,18.7,18.75,18.62,18.63,113900.0,16.2975,16.3411,16.2278,16.2365,113900.0
2012-07-27 13:35:00,18.63,18.75,18.63,18.67,111500.0,16.2365,16.3411,16.2365,16.2714,111500.0
2012-07-27 13:40:00,18.68,18.71,18.62,18.71,83500.0,16.2801,16.3062,16.2278,16.3062,83500.0
2012-07-27 13:45:00,18.7,18.71,18.66,18.69,169400.0,16.2975,16.3062,16.2626,16.2888,169400.0
2012-07-27 13:50:00,18.7,18.81,18.68,18.81,403400.0,16.2975,16.3934,16.2801,16.3934,403400.0
2012-07-27 13:55:00,18.81,18.82,18.58,18.59,144000.0,16.3934,16.4021,16.1929,16.2016,144000.0
2012-07-27 14:00:00,18.58,18.59,18.48,18.49,73000.0,16.1929,16.2016,16.1058,16.1145,73000.0
2012-07-27 14:05:00,18.49,18.49,18.42,18.43,135700.0,16.1145,16.1145,16.0535,16.0622,135700.0
2012-07-27 14:10:00,18.43,18.44,18.4,18.41,32100.0,16.0622,16.0709,16.036,16.0448,32100.0
2012-07-27 14:15:00,18.41,18.46,18.38,18.38,84500.0,16.0448,16.0883,16.0186,16.0186,84500.0
2012-07-27 14:20:00,18.37,18.41,18.36,18.39,77100.0,16.0099,16.0448,16.0012,16.0273,77100.0
2012-07-27 14:25:00,18.38,18.4,18.38,18.39,16500.0,16.0186,16.036,16.0186,16.0273,16500.0
2012-07-27 14:30:00,18.38,18.41,18.38,18.41,35000.0,16.0186,16.0448,16.0186,16.0448,35000.0
2012-07-27 14:35:00,18.4,18.42,18.36,18.41,55400.0,16.036,16.0535,16.0012,16.0448,55400.0
2012-07-27 14:40:00,18.4,18.45,18.39,18.39,56800.0,16.036,16.0796,16.0273,16.0273,56800.0
2012-07-27 14:45:00,18.39,18.41,18.38,18.39,25000.0,16.0273,16.0448,16.0186,16.0273,25000.0
2012-07-27 14:50:00,18.39,18.4,18.35,18.37,69700.0,16.0273,16.036,15.9925,16.0099,69700.0
2012-07-27 14:55:00,18.37,18.39,18.36,18.38,114500.0,16.0099,16.0273,16.0012,16.0186,114500.0
2012-07-27 15:00:00,18.38,18.42,18.37,18.42,83600.0,16.0186,16.0535,16.0099,16.0535,83600.0
2012-07-27 15:05:00,18.42,18.46,18.42,18.46,40100.0,16.0535,16.0883,16.0535,16.0883,40100.0
2012-07-27 15:10:00,18.46,18.46,18.42,18.46,53800.0,16.0883,16.0883,16.0535,16.0883,53800.0
2012-07-27 15:15:00,18.45,18.48,18.45,18.48,45600.0,16.0796,16.1058,16.0796,16.1058,45600.0
2012-07-27 15:20:00,18.48,18.51,18.46,18.48,72700.0,16.1058,16.1319,16.0883,16.1058,72700.0
2012-07-27 15:25:00,18.47,18.54,18.45,18.52,193300.0,16.0971,16.1581,16.0796,16.1406,193300.0
2012-07-27 15:30:00,18.51,18.52,18.46,18.5,177800.0,16.1319,16.1406,16.0883,16.1232,177800.0
2012-07-27 15:35:00,18.51,18.52,18.47,18.49,120000.0,16.1319,16.1406,16.0971,16.1145,120000.0
2012-07-27 15:40:00,18.49,18.49,18.43,18.43,130500.0,16.1145,16.1145,16.0622,16.0622,130500.0
2012-07-27 15:45:00,18.44,18.47,18.39,18.39,368700.0,16.0709,16.0971,16.0273,16.0273,368700.0
2012-07-27 15:50:00,18.39,18.42,18.29,18.31,376900.0,16.0273,16.0535,15.9402,15.9576,376900.0
2012-07-27 15:55:00,18.31,18.38,18.3,18.38,427900.0,15.9576,16.0186,15.9489,16.0186,427900.0
2012-07-30 09:30:00,18.64,18.89,18.59,18.85,385200.0,16.2452,16.4631,16.2016,16.4282,385200.0
2012-07-30 09:35:00,18.86,18.87,18.56,18.56,126700.0,16.4369,16.4457,16.1755,16.1755,126700.0
2012-07-30 09:40:00,18.57,18.57,18.48,18.54,97100.0,16.1842,16.1842,16.1058,16.1581,97100.0
2012-07-30 09:45:00,18.54,18.6,18.5,18.53,101700.0,16.1581,16.2104,16.1232,16.1493,101700.0
2012-07-30 09:50:00,18.54,18.55,18.41,18.41,138600.0,16.1581,16.1668,16.0448,16.0448,138600.0
2012-07-30 09:55:00,18.41,18.56,18.41,18.55,58900.0,16.0448,16.1755,16.0448,16.1668,58900.0
2012-07-30 10:00:00,18.55,18.56,18.47,18.48,126800.0,16.1668,16.1755,16.0971,16.1058,126800.0
2012-07-30 10:05:00,18.48,18.51,18.39,18.39,74800.0,16.1058,16.1319,16.0273,16.0273,74800.0
2012-07-30 10:10:00,18.4,18.5,18.4,18.46,50000.0,16.036,16.1232,16.036,16.0883,50000.0
2012-07-30 10:15:00,18.45,18.47,18.39,18.45,121200.0,16.0796,16.0971,16.0273,16.0796,121200.0
2012-07-30 10:20:00,18.45,18.54,18.43,18.52,116600.0,16.0796,16.1581,16.0622,16.1406,116600.0
2012-07-30 10:25:00,18.51,18.51,18.39,18.41,71100.0,16.1319,16.1319,16.0273,16.0448,71100.0
2012-07-30 10:30:00,18.42,18.42,18.32,18.32,84400.0,16.0535,16.0535,15.9663,15.9663,84400.0
2012-07-30 10:35:00,18.31,18.37,18.29,18.35,33600.0,15.9576,16.0099,15.9402,15.9925,33600.0
2012-07-30 10:40:00,18.35,18.36,18.26,18.26,46000.0,15.9925,16.0012,15.914,15.914,46000.0
2012-07-30 10:45:00,18.26,18.28,18.21,18.24,105000.0,15.914,15.9315,15.8705,15.8966,105000.0
2012-07-30 10:50:00,18.24,18.26,18.17,18.19,55900.0,15.8966,15.914,15.8356,15.853,55900.0
2012-07-30 10:55:00,18.19,18.2,18.11,18.11,113200.0,15.853,15.8617,15.7833,15.7833,113200.0
2012-07-30 11:00:00,18.11,18.21,18.11,18.19,58700.0,15.7833,15.8705,15.7833,15.853,58700.0
2012-07-30 11:05:00,18.18,18.18,18.08,18.08,116800.0,15.8443,15.8443,15.7572,15.7572,116800.0
2012-07-30 11:10:00,18.09,18.09,18.0,18.01,266600.0,15.7659,15.7659,15.6874,15.6962,266600.0
2012-07-30 11:15:00,18.0,18.02,17.96,17.98,155700.0,15.6874,15.7049,15.6526,15.67,155700.0
2012-07-30 11:20:00,17.98,18.01,17.92,18.01,197100.0,15.67,15.6962,15.6177,15.6962,197100.0
2012-07-30 11:25:00,18.0,18.05,18.0,18.05,53000.0,15.6874,15.731,15.6874,15.731,53000.0
2012-07-30 11:30:00,18.05,18.1,18.05,18.06,32100.0,15.731,15.7746,15.731,15.7397,32100.0
2012-07-30 11:35:00,18.06,18.06,17.99,18.0,116400.0,15.7397,15.7397,15.6787,15.6874,116400.0
2012-07-30 11:40:00,18.0,18.0,17.97,17.99,54700.0,15.6874,15.6874,15.6613,15.6787,54700.0
2012-07-30 11:45:00,17.99,17.99,17.98,17.98,18800.0,15.6787,15.6787,15.67,15.67,18800.0
2012-07-30 11:50:00,17.98,18.0,17.89,17.89,130100.0,15.67,15.6874,15.5916,15.5916,130100.0
2012-07-30 11:55:00,17.89,17.9,17.84,17.87,200500.0,15.5916,15.6003,15.548,15.5741,200500.0
2012-07-30 12:00:00,17.87,17.87,17.83,17.87,68200.0,15.5741,15.5741,15.5393,15.5741,68200.0
2012-07-30 12:05:00,17.86,17.89,17.83,17.89,33200.0,15.5654,15.5916,15.5393,15.5916,33200.0
2012-07-30 12:10:00,17.89,17.94,17.88,17.94,24000.0,15.5916,15.6351,15.5829,15.6351,24000.0
2012-07-30 12:15:00,17.94,17.95,17.86,17.9,72700.0,15.6351,15.6439,15.5654,15.6003,72700.0
2012-07-30 12:20:00,17.9,17.93,17.87,17.9,36600.0,15.6003,15.6264,15.5741,15.6003,36600.0
2012-07-30 12:25:00,17.9,17.94,17.89,17.94,20000.0,15.6003,15.6351,15.5916,15.6351,20000.0
2012-07-30 12:30:00,17.94,17.98,17.92,17.98,40100.0,15.6351,15.67,15.6177,15.67,40100.0
2012-07-30 12:35:00,17.98,17.99,17.96,17.99,33700.0,15.67,15.6787,15.6526,15.6787,33700.0
2012-07-30 12:40:00,17.99,18.0,17.98,17.99,76100.0,15.6787,15.6874,15.67,15.6787,76100.0
2012-07-30 12:45:00,18.0,18.0,17.94,17.94,32200.0,15.6874,15.6874,15.6351,15.6351,32200.0
2012-07-30 12:50:00,17.95,18.0,17.94,17.98,42800.0,15.6439,15.6874,15.6351,15.67,42800.0
2012-07-30 12:55:00,17.99,17.99,17.93,17.93,44300.0,15.6787,15.6787,15.6264,15.6264,44300.0
2012-07-30 13:00:00,17.94,17.94,17.85,17.87,85200.0,15.6351,15.6351,15.5567,15.5741,85200.0
2012-07-30 13:05:00,17.88,17.89,17.87,17.88,49100.0,15.5829,15.5916,15.5741,15.5829,49100.0
2012-07-30 13:10:00,17.89,17.89,17.86,17.87,28200.0,15.5916,15.5916,15.5654,15.5741,28200.0
2012-07-30 13:15:00,17.87,17.88,17.84,17.87,53600.0,15.5741,15.5829,15.548,15.5741,53600.0
2012-07-30 13:20:00,17.87,17.91,17.86,17.91,33000.0,15.5741,15.609,15.5654,15.609,33000.0
2012-07-30 13:25:00,17.91,17.91,17.87,17.87,36400.0,15.609,15.609,15.5741,15.5741,36400.0
2012-07-30 13:30:00,17.86,17.89,17.86,17.88,42800.0,15.5654,15.5916,15.5654,15.5829,42800.0
2012-07-30 13:35:00,17.88,17.89,17.86,17.87,48400.0,15.5829,15.5916,15.5654,15.5741,48400.0
2012-07-30 13:40:00,17.87,17.87,17.83,17.83,64900.0,15.5741,15.5741,15.5393,15.5393,64900.0
2012-07-30 13:45:00,17.83,17.84,17.81,17.81,34500.0,15.5393,15.548,15.5218,15.5218,34500.0
2012-07-30 13:50:00,17.81,17.82,17.74,17.75,100100.0,15.5218,15.5306,15.4608,15.4696,100100.0
2012-07-30 13:55:00,17.76,17.78,17.76,17.78,81600.0,15.4783,15.4957,15.4783,15.4957,81600.0
2012-07-30 14:00:00,17.77,17.8,17.76,17.8,287700.0,15.487,15.5131,15.4783,15.5131,287700.0
2012-07-30 14:05:00,17.8,17.82,17.79,17.82,63900.0,15.5131,15.5306,15.5044,15.5306,63900.0
2012-07-30 14:10:00,17.82,17.89,17.81,17.89,48600.0,15.5306,15.5916,15.5218,15.5916,48600.0
2012-07-30 14:15:00,17.88,17.94,17.88,17.93,75600.0,15.5829,15.6351,15.5829,15.6264,75600.0
2012-07-30 14:20:00,17.94,17.96,17.9,17.9,85800.0,15.6351,15.6526,15.6003,15.6003,85800.0
2012-07-30 14:25:00,17.9,17.93,17.88,17.91,56800.0,15.6003,15.6264,15.5829,15.609,56800.0
2012-07-30 14:30:00,17.91,17.92,17.9,17.91,19600.0,15.609,15.6177,15.6003,15.609,19600.0
2012-07-30 14:35:00,17.91,17.93,17.9,17.93,23300.0,15.609,15.6264,15.6003,15.6264,23300.0
2012-07-30 14:40:00,17.93,17.97,17.92,17.96,60900.0,15.6264,15.6613,15.6177,15.6526,60900.0
2012-07-30 14:45:00,17.96,17.96,17.94,17.94,57500.0,15.6526,15.6526,15.6351,15.6351,57500.0
2012-07-30 14:50:00,17.94,17.95,17.93,17.95,46600.0,15.6351,15.6439,15.6264,15.6439,46600.0
2012-07-30 14:55:00,17.95,17.97,17.94,17.97,25700.0,15.6439,15.6613,15.6351,15.6613,25700.0
2012-07-30 15:00:00,17.97,17.97,17.96,17.97,18000.0,15.6613,15.6613,15.6526,15.6613,18000.0
2012-07-30 15:05:00,17.97,17.97,17.9,17.9,118800.0,15.6613,15.6613,15.6003,15.6003,118800.0
2012-07-30 15:10:00,17.9,17.91,17.87,17.87,53100.0,15.6003,15.609,15.5741,15.5741,53100.0
2012-07-30 15:15:00,17.86,17.94,17.86,17.91,72400.0,15.5654,15.6351,15.5654,15.609,72400.0
2012-07-30 15:20:00,17.92,17.92,17.89,17.92,47800.0,15.6177,15.6177,15.5916,15.6177,47800.0
2012-07-30 15:25:00,17.92,17.92,17.86,17.87,81800.0,15.6177,15.6177,15.5654,15.5741,81800.0
2012-07-30 15:30:00,17.87,17.92,17.87,17.89,86900.0,15.5741,15.6177,15.5741,15.5916,86900.0
2012-07-30 15:35:00,17.89,17.9,17.83,17.83,87000.0,15.5916,15.6003,15.5393,15.5393,87000.0
2012-07-30 15:40:00,17.83,17.89,17.83,17.89,101200.0,15.5393,15.5916,15.5393,15.5916,101200.0
2012-07-30 15:45:00,17.89,17.91,17.84,17.87,180700.0,15.5916,15.609,15.548,15.5741,180700.0
2012-07-30 15:50:00,17.87,17.92,17.87,17.92,209000.0,15.5741,15.6177,15.5741,15.6177,209000.0
2012-07-30 15:55:00,17.92,17.93,17.87,17.89,346800.0,15.6177,15.6264,15.5741,15.5916,346800.0
2012-07-31 09:30:00,17.75,17.93,17.53,17.61,196900.0,15.4696,15.6264,15.2778,15.3475,196900.0
2012-07-31 09:35:00,17.62,17.75,17.57,17.73,131500.0,15.3563,15.4696,15.3127,15.4521,131500.0
2012-07-31 09:40:00,17.73,17.93,17.72,17.92,126700.0,15.4521,15.6264,15.4434,15.6177,126700.0
2012-07-31 09:45:00,17.91,17.95,17.89,17.92,183300.0,15.609,15.6439,15.5916,15.6177,183300.0
2012-07-31 09:50:00,17.91,17.91,17.71,17.71,85100.0,15.609,15.609,15.4347,15.4347,85100.0
2012-07-31 09:55:00,17.71,17.89,17.62,17.89,113700.0,15.4347,15.5916,15.3563,15.5916,113700.0
2012-07-31 10:00:00,17.89,18.03,17.76,17.84,196200.0,15.5916,15.7136,15.4783,15.548,196200.0
2012-07-31 10:05:00,17.85,17.87,17.7,17.75,103700.0,15.5567,15.5741,15.426,15.4696,103700.0
2012-07-31 10:10:00,17.74,17.76,17.68,17.71,101800.0,15.4608,15.4783,15.4085,15.4347,101800.0
2012-07-31 10:15:00,17.71,17.78,17.71,17.74,92700.0,15.4347,15.4957,15.4347,15.4608,92700.0
2012-07-31 10:20:00,17.75,17.85,17.73,17.84,75000.0,15.4696,15.5567,15.4521,15.548,75000.0
2012-07-31 10:25:00,17.84,17.84,17.75,17.77,38100.0,15.548,15.548,15.4696,15.487,38100.0
2012-07-31 10:30:00,17.77,17.78,17.69,17.69,92400.0,15.487,15.4957,15.4173,15.4173,92400.0
2012-07-31 10:35:00,17.69,17.71,17.67,17.67,36400.0,15.4173,15.4347,15.3998,15.3998,36400.0
2012-07-31 10:40:00,17.67,17.72,17.67,17.72,54900.0,15.3998,15.4434,15.3998,15.4434,54900.0
2012-07-31 10:45:00,17.71,17.84,17.71,17.84,75200.0,15.4347,15.548,15.4347,15.548,75200.0
2012-07-31 10:50:00,17.84,17.93,17.83,17.92,55400.0,15.548,15.6264,15.5393,15.6177,55400.0
2012-07-31 10:55:00,17.92,17.93,17.84,17.85,78200.0,15.6177,15.6264,15.548,15.5567,78200.0
2012-07-31 11:00:00,17.84,17.85,17.78,17.78,66000.0,15.548,15.5567,15.4957,15.4957,66000.0
2012-07-31 11:05:00,17.79,17.79,17.71,17.73,39700.0,15.5044,15.5044,15.4347,15.4521,39700.0
2012-07-31 11:10:00,17.73,17.8,17.73,17.8,56100.0,15.4521,15.5131,15.4521,15.5131,56100.0
2012-07-31 11:15:00,17.79,17.8,17.72,17.73,56600.0,15.5044,15.5131,15.4434,15.4521,56600.0
2012-07-31 11:20:00,17.73,17.76,17.72,17.73,35600.0,15.4521,15.4783,15.4434,15.4521,35600.0
2012-07-31 11:25:00,17.73,17.74,17.65,17.65,38500.0,15.4521,15.4608,15.3824,15.3824,38500.0
2012-07-31 11:30:00,17.65,17.67,17.65,17.66,37800.0,15.3824,15.3998,15.3824,15.3911,37800.0
2012-07-31 11:35:00,17.66,17.7,17.64,17.7,52600.0,15.3911,15.426,15.3737,15.426,52600.0
2012-07-31 11:40:00,17.7,17.73,17.67,17.68,193500.0,15.426,15.4521,15.3998,15.4085,193500.0
2012-07-31 11:45:00,17.67,17.68,17.66,17.68,90200.0,15.3998,15.4085,15.3911,15.4085,90200.0
2012-07-31 11:50:00,17.68,17.7,17.67,17.68,24800.0,15.4085,15.426,15.3998,15.4085,24800.0
2012-07-31 11:55:00,17.68,17.7,17.67,17.69,24700.0,15.4085,15.426,15.3998,15.4173,24700.0
2012-07-31 12:00:00,17.69,17.7,17.59,17.62,99400.0,15.4173,15.426,15.3301,15.3563,99400.0
2012-07-31 12:05:00,17.62,17.64,17.61,17.63,22100.0,15.3563,15.3737,15.3475,15.365,22100.0
2012-07-31 12:10:00,17.63,17.63,17.56,17.57,65600.0,15.365,15.365,15.304,15.3127,65600.0
2012-07-31 12:15:00,17.57,17.6,17.57,17.59,31500.0,15.3127,15.3388,15.3127,15.3301,31500.0
2012-07-31 12:20:00,17.6,17.62,17.57,17.62,57800.0,15.3388,15.3563,15.3127,15.3563,57800.0
2012-07-31 12:25:00,17.62,17.64,17.62,17.64,13400.0,15.3563,15.3737,15.3563,15.3737,13400.0
2012-07-31 12:30:00,17.63,17.66,17.62,17.65,66300.0,15.365,15.3911,15.3563,15.3824,66300.0
2012-07-31 12:35:00,17.66,17.69,17.65,17.67,101000.0,15.3911,15.4173,15.3824,15.3998,101000.0
2012-07-31 12:40:00,17.68,17.68,17.65,17.66,17400.0,15.4085,15.4085,15.3824,15.3911,17400.0
2012-07-31 12:45:00,17.65,17.66,17.62,17.63,79300.0,15.3824,15.3911,15.3563,15.365,79300.0
2012-07-31 12:50:00,17.63,17.64,17.6,17.62,56800.0,15.365,15.3737,15.3388,15.3563,56800.0
2012-07-31 12:55:00,17.62,17.63,17.6,17.61,47600.0,15.3563,15.365,15.3388,15.3475,47600.0
2012-07-31 13:00:00,17.61,17.62,17.57,17.58,43800.0,15.3475,15.3563,15.3127,15.3214,43800.0
2012-07-31 13:05:00,17.57,17.58,17.52,17.54,104900.0,15.3127,15.3214,15.2691,15.2865,104900.0
2012-07-31 13:10:00,17.54,17.56,17.51,17.53,67600.0,15.2865,15.304,15.2604,15.2778,67600.0
2012-07-31 13:15:00,17.53,17.58,17.53,17.58,57800.0,15.2778,15.3214,15.2778,15.3214,57800.0
2012-07-31 13:20:00,17.58,17.58,17.57,17.58,15300.0,15.3214,15.3214,15.3127,15.3214,15300.0
2012-07-31 13:25:00,17.57,17.61,17.57,17.61,33900.0,15.3127,15.3475,15.3127,15.3475,33900.0
2012-07-31 13:30:00,17.61,17.61,17.55,17.56,100200.0,15.3475,15.3475,15.2953,15.304,100200.0
2012-07-31 13:35:00,17.56,17.61,17.56,17.61,41100.0,15.304,15.3475,15.304,15.3475,41100.0
2012-07-31 13:40:00,17.61,17.61,17.58,17.59,29600.0,15.3475,15.3475,15.3214,15.3301,29600.0
2012-07-31 13:45:00,17.59,17.59,17.58,17.59,18900.0,15.3301,15.3301,15.3214,15.3301,18900.0
2012-07-31 13:50:00,17.58,17.61,17.58,17.59,72600.0,15.3214,15.3475,15.3214,15.3301,72600.0
2012-07-31 13:55:00,17.59,17.61,17.59,17.6,39900.0,15.3301,15.3475,15.3301,15.3388,39900.0
2012-07-31 14:00:00,17.59,17.63,17.58,17.62,66000.0,15.3301,15.365,15.3214,15.3563,66000.0
2012-07-31 14:05:00,17.62,17.63,17.62,17.63,22300.0,15.3563,15.365,15.3563,15.365,22300.0
2012-07-31 14:10:00,17.62,17.67,17.62,17.65,45600.0,15.3563,15.3998,15.3563,15.3824,45600.0
2012-07-31 14:15:00,17.65,17.68,17.64,17.66,65700.0,15.3824,15.4085,15.3737,15.3911,65700.0
2012-07-31 14:20:00,17.66,17.72,17.66,17.72,71500.0,15.3911,15.4434,15.3911,15.4434,71500.0
2012-07-31 14:25:00,17.73,17.73,17.69,17.71,33800.0,15.4521,15.4521,15.4173,15.4347,33800.0
2012-07-31 14:30:00,17.71,17.73,17.69,17.69,30700.0,15.4347,15.4521,15.4173,15.4173,30700.0
2012-07-31 14:35:00,17.7,17.7,17.67,17.68,39800.0,15.426,15.426,15.3998,15.4085,39800.0
2012-07-31 14:40:00,17.69,17.7,17.68,17.7,38900.0,15.4173,15.426,15.4085,15.426,38900.0
2012-07-31 14:45:00,17.7,17.73,17.69,17.71,68300.0,15.426,15.4521,15.4173,15.4347,68300.0
2012-07-31 14:50:00,17.71,17.71,17.7,17.71,23500.0,15.4347,15.4347,15.426,15.4347,23500.0
2012-07-31 14:55:00,17.71,17.71,17.65,17.66,95700.0,15.4347,15.4347,15.3824,15.3911,95700.0
2012-07-31 15:00:00,17.66,17.68,17.63,17.66,87000.0,15.3911,15.4085,15.365,15.3911,87000.0
2012-07-31 15:05:00,17.66,17.66,17.63,17.66,58100.0,15.3911,15.3911,15.365,15.3911,58100.0
2012-07-31 15:10:00,17.65,17.69,17.63,17.66,90100.0,15.3824,15.4173,15.365,15.3911,90100.0
2012-07-31 15:15:00,17.67,17.71,17.66,17.71,135100.0,15.3998,15.4347,15.3911,15.4347,135100.0
2012-07-31 15:20:00,17.71,17.71,17.7,17.71,27800.0,15.4347,15.4347,15.426,15.4347,27800.0
2012-07-31 15:25:00,17.71,17.74,17.7,17.74,98800.0,15.4347,15.4608,15.426,15.4608,98800.0
2012-07-31 15:30:00,17.74,17.74,17.69,17.71,79900.0,15.4608,15.4608,15.4173,15.4347,79900.0
2012-07-31 15:35:00,17.71,17.72,17.68,17.68,115900.0,15.4347,15.4434,15.4085,15.4085,115900.0
2012-07-31 15:40:00,17.68,17.69,17.61,17.67,165200.0,15.4085,15.4173,15.3475,15.3998,165200.0
2012-07-31 15:45:00,17.66,17.67,17.64,17.65,126300.0,15.3911,15.3998,15.3737,15.3824,126300.0
2012-07-31 15:50:00,17.66,17.68,17.64,17.64,190300.0,15.3911,15.4085,15.3737,15.3737,190300.0
2012-07-31 15:55:00,17.64,17.66,17.62,17.64,350000.0,15.3737,15.3911,15.3563,15.3737,350000.0
2012-08-01 09:30:00,17.79,17.84,17.62,17.82,168900.0,15.5044,15.548,15.3563,15.5306,168900.0
2012-08-01 09:35:00,17.82,17.95,17.82,17.83,141600.0,15.5306,15.6439,15.5306,15.5393,141600.0
2012-08-01 09:40:00,17.83,17.83,17.69,17.71,116700.0,15.5393,15.5393,15.4173,15.4347,116700.0
2012-08-01 09:45:00,17.71,17.73,17.7,17.7,67500.0,15.4347,15.4521,15.426,15.426,67500.0
2012-08-01 09:50:00,17.7,17.76,17.68,17.71,65000.0,15.426,15.4783,15.4085,15.4347,65000.0
2012-08-01 09:55:00,17.71,17.72,17.61,17.61,47000.0,15.4347,15.4434,15.3475,15.3475,47000.0
2012-08-01 10:00:00,17.61,17.64,17.58,17.61,80200.0,15.3475,15.3737,15.3214,15.3475,80200.0
2012-08-01 10:05:00,17.62,17.68,17.55,17.56,105000.0,15.3563,15.4085,15.2953,15.304,105000.0
2012-08-01 10:10:00,17.56,17.57,17.44,17.47,88700.0,15.304,15.3127,15.1994,15.2255,88700.0
2012-08-01 10:15:00,17.48,17.51,17.48,17.5,52000.0,15.2342,15.2604,15.2342,15.2517,52000.0
2012-08-01 10:20:00,17.5,17.53,17.49,17.53,43200.0,15.2517,15.2778,15.243,15.2778,43200.0
2012-08-01 10:25:00,17.52,17.53,17.49,17.51,36500.0,15.2691,15.2778,15.243,15.2604,36500.0
2012-08-01 10:30:00,17.51,17.58,17.51,17.52,46000.0,15.2604,15.3214,15.2604,15.2691,46000.0
2012-08-01 10:35:00,17.52,17.6,17.52,17.59,36700.0,15.2691,15.3388,15.2691,15.3301,36700.0
2012-08-01 10:40:00,17.58,17.58,17.52,17.52,44700.0,15.3214,15.3214,15.2691,15.2691,44700.0
2012-08-01 10:45:00,17.52,17.59,17.52,17.56,53900.0,15.2691,15.3301,15.2691,15.304,53900.0
2012-08-01 10:50:00,17.56,17.58,17.52,17.57,203800.0,15.304,15.3214,15.2691,15.3127,203800.0
2012-08-01 10:55:00,17.58,17.66,17.57,17.61,139600.0,15.3214,15.3911,15.3127,15.3475,139600.0
2012-08-01 11:00:00,17.62,17.62,17.58,17.59,22500.0,15.3563,15.3563,15.3214,15.3301,22500.0
2012-08-01 11:05:00,17.6,17.61,17.53,17.56,33600.0,15.3388,15.3475,15.2778,15.304,33600.0
2012-08-01 11:10:00,17.56,17.57,17.5,17.51,45400.0,15.304,15.3127,15.2517,15.2604,45400.0
2012-08-01 11:15:00,17.51,17.53,17.46,17.46,94600.0,15.2604,15.2778,15.2168,15.2168,94600.0
2012-08-01 11:20:00,17.47,17.48,17.45,17.45,61600.0,15.2255,15.2342,15.2081,15.2081,61600.0
2012-08-01 11:25:00,17.45,17.47,17.45,17.46,18800.0,15.2081,15.2255,15.2081,15.2168,18800.0
2012-08-01 11:30:00,17.46,17.48,17.45,17.45,70400.0,15.2168,15.2342,15.2081,15.2081,70400.0
2012-08-01 11:35:00,17.44,17.44,17.39,17.39,35500.0,15.1994,15.1994,15.1558,15.1558,35500.0
2012-08-01 11:40:00,17.4,17.41,17.39,17.39,22000.0,15.1645,15.1732,15.1558,15.1558,22000.0
2012-08-01 11:45:00,17.39,17.41,17.36,17.38,42900.0,15.1558,15.1732,15.1297,15.1471,42900.0
2012-08-01 11:50:00,17.38,17.43,17.37,17.42,51500.0,15.1471,15.1907,15.1384,15.182,51500.0
2012-08-01 11:55:00,17.43,17.43,17.4,17.41,15600.0,15.1907,15.1907,15.1645,15.1732,15600.0
2012-08-01 12:00:00,17.41,17.44,17.4,17.43,25200.0,15.1732,15.1994,15.1645,15.1907,25200.0
2012-08-01 12:05:00,17.44,17.45,17.39,17.39,34800.0,15.1994,15.2081,15.1558,15.1558,34800.0
2012-08-01 12:10:00,17.39,17.39,17.32,17.32,46400.0,15.1558,15.1558,15.0948,15.0948,46400.0
2012-08-01 12:15:00,17.33,17.34,17.31,17.33,87500.0,15.1035,15.1122,15.0861,15.1035,87500.0
2012-08-01 12:20:00,17.32,17.34,17.31,17.34,41100.0,15.0948,15.1122,15.0861,15.1122,41100.0
2012-08-01 12:25:00,17.35,17.36,17.34,17.34,29300.0,15.1209,15.1297,15.1122,15.1122,29300.0
2012-08-01 12:30:00,17.35,17.39,17.35,17.38,48400.0,15.1209,15.1558,15.1209,15.1471,48400.0
2012-08-01 12:35:00,17.37,17.4,17.36,17.4,26900.0,15.1384,15.1645,15.1297,15.1645,26900.0
2012-08-01 12:40:00,17.4,17.41,17.37,17.37,30400.0,15.1645,15.1732,15.1384,15.1384,30400.0
2012-08-01 12:45:00,17.38,17.39,17.36,17.37,36700.0,15.1471,15.1558,15.1297,15.1384,36700.0
2012-08-01 12:50:00,17.37,17.39,17.36,17.39,11700.0,15.1384,15.1558,15.1297,15.1558,11700.0
2012-08-01 12:55:00,17.39,17.39,17.38,17.39,23800.0,15.1558,15.1558,15.1471,15.1558,23800.0
2012-08-01 13:00:00,17.39,17.4,17.35,17.36,76000.0,15.1558,15.1645,15.1209,15.1297,76000.0
2012-08-01 13:05:00,17.36,17.39,17.34,17.34,42700.0,15.1297,15.1558,15.1122,15.1122,42700.0
2012-08-01 13:10:00,17.35,17.35,17.32,17.33,51800.0,15.1209,15.1209,15.0948,15.1035,51800.0
2012-08-01 13:15:00,17.33,17.33,17.3,17.31,36800.0,15.1035,15.1035,15.0774,15.0861,36800.0
2012-08-01 13:20:00,17.31,17.32,17.27,17.3,88400.0,15.0861,15.0948,15.0512,15.0774,88400.0
2012-08-01 13:25:00,17.3,17.32,17.29,17.29,68100.0,15.0774,15.0948,15.0687,15.0687,68100.0
2012-08-01 13:30:00,17.29,17.37,17.29,17.37,31500.0,15.0687,15.1384,15.0687,15.1384,31500.0
2012-08-01 13:35:00,17.36,17.43,17.35,17.42,58200.0,15.1297,15.1907,15.1209,15.182,58200.0
2012-08-01 13:40:00,17.43,17.43,17.34,17.35,147400.0,15.1907,15.1907,15.1122,15.1209,147400.0
2012-08-01 13:45:00,17.35,17.37,17.34,17.34,48100.0,15.1209,15.1384,15.1122,15.1122,48100.0
2012-08-01 13:50:00,17.35,17.35,17.32,17.34,25700.0,15.1209,15.1209,15.0948,15.1122,25700.0
2012-08-01 13:55:00,17.33,17.34,17.27,17.27,20000.0,15.1035,15.1122,15.0512,15.0512,20000.0
2012-08-01 14:00:00,17.28,17.3,17.25,17.3,51900.0,15.0599,15.0774,15.0338,15.0774,51900.0
2012-08-01 14:05:00,17.3,17.33,17.27,17.33,44400.0,15.0774,15.1035,15.0512,15.1035,44400.0
2012-08-01 14:10:00,17.32,17.34,17.19,17.28,152600.0,15.0948,15.1122,14.9815,15.0599,152600.0
2012-08-01 14:15:00,17.28,17.29,17.21,17.23,101100.0,15.0599,15.0687,14.9989,15.0164,101100.0
2012-08-01 14:20:00,17.23,17.42,17.22,17.39,238700.0,15.0164,15.182,15.0076,15.1558,238700.0
2012-08-01 14:25:00,17.39,17.61,17.39,17.59,310200.0,15.1558,15.3475,15.1558,15.3301,310200.0
2012-08-01 14:30:00,17.59,17.61,17.4,17.42,211600.0,15.3301,15.3475,15.1645,15.182,211600.0
2012-08-01 14:35:00,17.42,17.44,17.39,17.44,132700.0,15.182,15.1994,15.1558,15.1994,132700.0
2012-08-01 14:40:00,17.44,17.44,17.38,17.38,148500.0,15.1994,15.1994,15.1471,15.1471,148500.0
2012-08-01 14:45:00,17.37,17.38,17.3,17.33,60200.0,15.1384,15.1471,15.0774,15.1035,60200.0
2012-08-01 14:50:00,17.33,17.36,17.28,17.3,89300.0,15.1035,15.1297,15.0599,15.0774,89300.0
2012-08-01 14:55:00,17.3,17.32,17.29,17.32,50300.0,15.0774,15.0948,15.0687,15.0948,50300.0
2012-08-01 15:00:00,17.33,17.34,17.31,17.34,49500.0,15.1035,15.1122,15.0861,15.1122,49500.0
2012-08-01 15:05:00,17.33,17.36,17.32,17.35,77000.0,15.1035,15.1297,15.0948,15.1209,77000.0
2012-08-01 15:10:00,17.35,17.37,17.33,17.33,70400.0,15.1209,15.1384,15.1035,15.1035,70400.0
2012-08-01 15:15:00,17.32,17.34,17.31,17.32,107000.0,15.0948,15.1122,15.0861,15.0948,107000.0
2012-08-01 15:20:00,17.32,17.37,17.31,17.37,79100.0,15.0948,15.1384,15.0861,15.1384,79100.0
2012-08-01 15:25:00,17.38,17.42,17.37,17.41,107000.0,15.1471,15.182,15.1384,15.1732,107000.0
2012-08-01 15:30:00,17.42,17.42,17.34,17.35,112900.0,15.182,15.182,15.1122,15.1209,112900.0
2012-08-01 15:35:00,17.35,17.36,17.29,17.31,210800.0,15.1209,15.1297,15.0687,15.0861,210800.0
2012-08-01 15:40:00,17.31,17.32,17.28,17.3,122500.0,15.0861,15.0948,15.0599,15.0774,122500.0
2012-08-01 15:45:00,17.3,17.3,17.24,17.26,302400.0,15.0774,15.0774,15.0251,15.0425,302400.0
2012-08-01 15:50:00,17.26,17.33,17.26,17.32,167500.0,15.0425,15.1035,15.0425,15.0948,167500.0
2012-08-01 15:55:00,17.31,17.32,17.28,17.28,126000.0,15.0861,15.0948,15.0599,15.0599,126000.0
2012-08-02 09:30:00,17.21,17.21,16.93,17.11,186900.0,14.9989,14.9989,14.7549,14.9118,186900.0
2012-08-02 09:35:00,17.13,17.35,17.13,17.32,108200.0,14.9292,15.1209,14.9292,15.0948,108200.0
2012-08-02 09:40:00,17.33,17.34,17.27,17.32,307300.0,15.1035,15.1122,15.0512,15.0948,307300.0
2012-08-02 09:45:00,17.3,17.37,17.25,17.3,147600.0,15.0774,15.1384,15.0338,15.0774,147600.0
2012-08-02 09:50:00,17.27,17.3,17.22,17.27,68800.0,15.0512,15.0774,15.0076,15.0512,68800.0
2012-08-02 09:55:00,17.26,17.33,17.24,17.32,44000.0,15.0425,15.1035,15.0251,15.0948,44000.0
2012-08-02 10:00:00,17.32,17.45,17.29,17.4,73900.0,15.0948,15.2081,15.0687,15.1645,73900.0
2012-08-02 10:05:00,17.4,17.57,17.39,17.5,185500.0,15.1645,15.3127,15.1558,15.2517,185500.0
2012-08-02 10:10:00,17.5,17.56,17.5,17.53,68300.0,15.2517,15.304,15.2517,15.2778,68300.0
2012-08-02 10:15:00,17.52,17.58,17.49,17.52,92300.0,15.2691,15.3214,15.243,15.2691,92300.0
2012-08-02 10:20:00,17.52,17.57,17.51,17.53,60300.0,15.2691,15.3127,15.2604,15.2778,60300.0
2012-08-02 10:25:00,17.53,17.61,17.52,17.6,101500.0,15.2778,15.3475,15.2691,15.3388,101500.0
2012-08-02 10:30:00,17.59,17.6,17.5,17.5,54700.0,15.3301,15.3388,15.2517,15.2517,54700.0
2012-08-02 10:35:00,17.5,17.56,17.5,17.56,33600.0,15.2517,15.304,15.2517,15.304,33600.0
2012-08-02 10:40:00,17.56,17.61,17.5,17.5,83600.0,15.304,15.3475,15.2517,15.2517,83600.0
2012-08-02 10:45:00,17.51,17.66,17.51,17.63,91900.0,15.2604,15.3911,15.2604,15.365,91900.0
2012-08-02 10:50:00,17.62,17.66,17.53,17.53,82500.0,15.3563,15.3911,15.2778,15.2778,82500.0
2012-08-02 10:55:00,17.53,17.57,17.44,17.54,103100.0,15.2778,15.3127,15.1994,15.2865,103100.0
2012-08-02 11:00:00,17.54,17.6,17.51,17.53,181100.0,15.2865,15.3388,15.2604,15.2778,181100.0
2012-08-02 11:05:00,17.53,17.57,17.48,17.5,63500.0,15.2778,15.3127,15.2342,15.2517,63500.0
2012-08-02 11:10:00,17.51,17.55,17.48,17.55,36500.0,15.2604,15.2953,15.2342,15.2953,36500.0
2012-08-02 11:15:00,17.54,17.56,17.48,17.56,74800.0,15.2865,15.304,15.2342,15.304,74800.0
2012-08-02 11:20:00,17.54,17.57,17.5,17.57,77100.0,15.2865,15.3127,15.2517,15.3127,77100.0
2012-08-02 11:25:00,17.56,17.65,17.53,17.63,112500.0,15.304,15.3824,15.2778,15.365,112500.0
2012-08-02 11:30:00,17.63,17.64,17.5,17.53,128500.0,15.365,15.3737,15.2517,15.2778,128500.0
2012-08-02 11:35:00,17.53,17.6,17.53,17.56,76000.0,15.2778,15.3388,15.2778,15.304,76000.0
2012-08-02 11:40:00,17.55,17.64,17.55,17.64,68800.0,15.2953,15.3737,15.2953,15.3737,68800.0
2012-08-02 11:45:00,17.65,17.68,17.61,17.62,78000.0,15.3824,15.4085,15.3475,15.3563,78000.0
2012-08-02 11:50:00,17.61,17.63,17.59,17.61,83400.0,15.3475,15.365,15.3301,15.3475,83400.0
2012-08-02 11:55:00,17.62,17.69,17.61,17.69,77000.0,15.3563,15.4173,15.3475,15.4173,77000.0
2012-08-02 12:00:00,17.69,17.72,17.66,17.66,55800.0,15.4173,15.4434,15.3911,15.3911,55800.0
2012-08-02 12:05:00,17.66,17.68,17.63,17.68,64000.0,15.3911,15.4085,15.365,15.4085,64000.0
2012-08-02 12:10:00,17.67,17.69,17.66,17.69,31000.0,15.3998,15.4173,15.3911,15.4173,31000.0
2012-08-02 12:15:00,17.69,17.73,17.68,17.68,45200.0,15.4173,15.4521,15.4085,15.4085,45200.0
2012-08-02 12:20:00,17.69,17.69,17.63,17.65,66400.0,15.4173,15.4173,15.365,15.3824,66400.0
2012-08-02 12:25:00,17.65,17.65,17.59,17.59,28900.0,15.3824,15.3824,15.3301,15.3301,28900.0
2012-08-02 12:30:00,17.59,17.59,17.49,17.5,99200.0,15.3301,15.3301,15.243,15.2517,99200.0
2012-08-02 12:35:00,17.5,17.57,17.48,17.56,42800.0,15.2517,15.3127,15.2342,15.304,42800.0
2012-08-02 12:40:00,17.57,17.62,17.56,17.58,96200.0,15.3127,15.3563,15.304,15.3214,96200.0
2012-08-02 12:45:00,17.58,17.6,17.57,17.58,50800.0,15.3214,15.3388,15.3127,15.3214,50800.0
2012-08-02 12:50:00,17.58,17.62,17.55,17.56,58500.0,15.3214,15.3563,15.2953,15.304,58500.0
2012-08-02 12:55:00,17.56,17.6,17.55,17.55,133000.0,15.304,15.3388,15.2953,15.2953,133000.0
2012-08-02 13:00:00,17.56,17.57,17.54,17.56,37800.0,15.304,15.3127,15.2865,15.304,37800.0
2012-08-02 13:05:00,17.57,17.6,17.56,17.58,158100.0,15.3127,15.3388,15.304,15.3214,158100.0
2012-08-02 13:10:00,17.58,17.61,17.55,17.55,43200.0,15.3214,15.3475,15.2953,15.2953,43200.0
2012-08-02 13:15:00,17.55,17.56,17.53,17.56,53300.0,15.2953,15.304,15.2778,15.304,53300.0
2012-08-02 13:20:00,17.55,17.55,17.53,17.54,56000.0,15.2953,15.2953,15.2778,15.2865,56000.0
2012-08-02 13:25:00,17.54,17.55,17.54,17.55,6900.0,15.2865,15.2953,15.2865,15.2953,6900.0
2012-08-02 13:30:00,17.54,17.55,17.53,17.54,25100.0,15.2865,15.2953,15.2778,15.2865,25100.0
2012-08-02 13:35:00,17.54,17.55,17.51,17.52,86900.0,15.2865,15.2953,15.2604,15.2691,86900.0
2012-08-02 13:40:00,17.52,17.52,17.47,17.49,91600.0,15.2691,15.2691,15.2255,15.243,91600.0
2012-08-02 13:45:00,17.49,17.56,17.49,17.52,52200.0,15.243,15.304,15.243,15.2691,52200.0
2012-08-02 13:50:00,17.53,17.54,17.5,17.51,83900.0,15.2778,15.2865,15.2517,15.2604,83900.0
2012-08-02 13:55:00,17.51,17.52,17.48,17.5,94100.0,15.2604,15.2691,15.2342,15.2517,94100.0
2012-08-02 14:00:00,17.5,17.51,17.46,17.49,128800.0,15.2517,15.2604,15.2168,15.243,128800.0
2012-08-02 14:05:00,17.49,17.5,17.45,17.48,124400.0,15.243,15.2517,15.2081,15.2342,124400.0
2012-08-02 14:10:00,17.48,17.49,17.45,17.47,351000.0,15.2342,15.243,15.2081,15.2255,351000.0
2012-08-02 14:15:00,17.47,17.49,17.43,17.49,108800.0,15.2255,15.243,15.1907,15.243,108800.0
2012-08-02 14:20:00,17.49,17.52,17.49,17.52,28700.0,15.243,15.2691,15.243,15.2691,28700.0
2012-08-02 14:25:00,17.51,17.54,17.49,17.49,91700.0,15.2604,15.2865,15.243,15.243,91700.0
2012-08-02 14:30:00,17.49,17.51,17.44,17.48,173200.0,15.243,15.2604,15.1994,15.2342,173200.0
2012-08-02 14:35:00,17.48,17.57,17.48,17.53,105600.0,15.2342,15.3127,15.2342,15.2778,105600.0
2012-08-02 14:40:00,17.54,17.55,17.5,17.53,124400.0,15.2865,15.2953,15.2517,15.2778,124400.0
2012-08-02 14:45:00,17.53,17.56,17.52,17.55,42600.0,15.2778,15.304,15.2691,15.2953,42600.0
2012-08-02 14:50:00,17.56,17.56,17.5,17.53,69100.0,15.304,15.304,15.2517,15.2778,69100.0
2012-08-02 14:55:00,17.53,17.56,17.52,17.54,88000.0,15.2778,15.304,15.2691,15.2865,88000.0
2012-08-02 15:00:00,17.55,17.57,17.52,17.57,162800.0,15.2953,15.3127,15.2691,15.3127,162800.0
2012-08-02 15:05:00,17.57,17.6,17.56,17.57,130200.0,15.3127,15.3388,15.304,15.3127,130200.0
2012-08-02 15:10:00,17.57,17.59,17.56,17.57,37500.0,15.3127,15.3301,15.304,15.3127,37500.0
2012-08-02 15:15:00,17.57,17.57,17.53,17.55,118900.0,15.3127,15.3127,15.2778,15.2953,118900.0
2012-08-02 15:20:00,17.54,17.56,17.51,17.52,154000.0,15.2865,15.304,15.2604,15.2691,154000.0
2012-08-02 15:25:00,17.53,17.56,17.53,17.53,88200.0,15.2778,15.304,15.2778,15.2778,88200.0
2012-08-02 15:30:00,17.54,17.55,17.5,17.53,171200.0,15.2865,15.2953,15.2517,15.2778,171200.0
2012-08-02 15:35:00,17.53,17.54,17.49,17.51,147100.0,15.2778,15.2865,15.243,15.2604,147100.0
2012-08-02 15:40:00,17.51,17.55,17.49,17.53,227300.0,15.2604,15.2953,15.243,15.2778,227300.0
2012-08-02 15:45:00,17.53,17.58,17.52,17.57,148400.0,15.2778,15.3214,15.2691,15.3127,148400.0
2012-08-02 15:50:00,17.57,17.6,17.46,17.49,539100.0,15.3127,15.3388,15.2168,15.243,539100.0
2012-08-02 15:55:00,17.5,17.57,17.5,17.55,252300.0,15.2517,15.3127,15.2517,15.2953,252300.0
2012-08-03 09:30:00,17.85,17.98,17.8,17.81,118900.0,15.5567,15.67,15.5131,15.5218,118900.0
2012-08-03 09:35:00,17.84,17.84,17.64,17.71,100100.0,15.548,15.548,15.3737,15.4347,100100.0
2012-08-03 09:40:00,17.71,17.72,17.46,17.54,425300.0,15.4347,15.4434,15.2168,15.2865,425300.0
2012-08-03 09:45:00,17.54,17.64,17.54,17.6,98400.0,15.2865,15.3737,15.2865,15.3388,98400.0
2012-08-03 09:50:00,17.6,17.62,17.44,17.51,78600.0,15.3388,15.3563,15.1994,15.2604,78600.0
2012-08-03 09:55:00,17.52,17.54,17.39,17.41,52300.0,15.2691,15.2865,15.1558,15.1732,52300.0
2012-08-03 10:00:00,17.42,17.46,17.34,17.45,67600.0,15.182,15.2168,15.1122,15.2081,67600.0
2012-08-03 10:05:00,17.45,17.64,17.45,17.52,163100.0,15.2081,15.3737,15.2081,15.2691,163100.0
2012-08-03 10:10:00,17.51,17.55,17.48,17.53,35300.0,15.2604,15.2953,15.2342,15.2778,35300.0
2012-08-03 10:15:00,17.52,17.55,17.45,17.51,116800.0,15.2691,15.2953,15.2081,15.2604,116800.0
2012-08-03 10:20:00,17.5,17.59,17.49,17.58,76300.0,15.2517,15.3301,15.243,15.3214,76300.0
2012-08-03 10:25:00,17.57,17.58,17.55,17.56,183000.0,15.3127,15.3214,15.2953,15.304,183000.0
2012-08-03 10:30:00,17.56,17.58,17.52,17.55,216800.0,15.304,15.3214,15.2691,15.2953,216800.0
2012-08-03 10:35:00,17.55,17.6,17.51,17.58,166800.0,15.2953,15.3388,15.2604,15.3214,166800.0
2012-08-03 10:40:00,17.59,17.65,17.57,17.58,109100.0,15.3301,15.3824,15.3127,15.3214,109100.0
2012-08-03 10:45:00,17.58,17.62,17.58,17.6,114200.0,15.3214,15.3563,15.3214,15.3388,114200.0
2012-08-03 10:50:00,17.6,17.62,17.59,17.6,43500.0,15.3388,15.3563,15.3301,15.3388,43500.0
2012-08-03 10:55:00,17.6,17.67,17.6,17.66,54800.0,15.3388,15.3998,15.3388,15.3911,54800.0
2012-08-03 11:00:00,17.66,17.68,17.62,17.62,26600.0,15.3911,15.4085,15.3563,15.3563,26600.0
2012-08-03 11:05:00,17.63,17.67,17.59,17.59,68900.0,15.365,15.3998,15.3301,15.3301,68900.0
2012-08-03 11:10:00,17.6,17.69,17.6,17.64,58200.0,15.3388,15.4173,15.3388,15.3737,58200.0
2012-08-03 11:15:00,17.66,17.68,17.45,17.45,150600.0,15.3911,15.4085,15.2081,15.2081,150600.0
2012-08-03 11:20:00,17.45,17.48,17.44,17.46,30500.0,15.2081,15.2342,15.1994,15.2168,30500.0
2012-08-03 11:25:00,17.46,17.54,17.45,17.46,87200.0,15.2168,15.2865,15.2081,15.2168,87200.0
2012-08-03 11:30:00,17.47,17.48,17.4,17.43,60800.0,15.2255,15.2342,15.1645,15.1907,60800.0
2012-08-03 11:35:00,17.43,17.48,17.42,17.46,70800.0,15.1907,15.2342,15.182,15.2168,70800.0
2012-08-03 11:40:00,17.45,17.49,17.44,17.47,42100.0,15.2081,15.243,15.1994,15.2255,42100.0
2012-08-03 11:45:00,17.47,17.47,17.4,17.41,37600.0,15.2255,15.2255,15.1645,15.1732,37600.0
2012-08-03 11:50:00,17.41,17.42,17.4,17.41,32800.0,15.1732,15.182,15.1645,15.1732,32800.0
2012-08-03 11:55:00,17.42,17.43,17.39,17.41,62200.0,15.182,15.1907,15.1558,15.1732,62200.0
2012-08-03 12:00:00,17.42,17.43,17.39,17.41,30000.0,15.182,15.1907,15.1558,15.1732,30000.0
2012-08-03 12:05:00,17.4,17.41,17.35,17.38,26200.0,15.1645,15.1732,15.1209,15.1471,26200.0
2012-08-03 12:10:00,17.38,17.4,17.33,17.38,36600.0,15.1471,15.1645,15.1035,15.1471,36600.0
2012-08-03 12:15:00,17.38,17.39,17.3,17.34,176000.0,15.1471,15.1558,15.0774,15.1122,176000.0
2012-08-03 12:20:00,17.33,17.38,17.3,17.38,73000.0,15.1035,15.1471,15.0774,15.1471,73000.0
2012-08-03 12:25:00,17.37,17.37,17.33,17.37,80400.0,15.1384,15.1384,15.1035,15.1384,80400.0
2012-08-03 12:30:00,17.37,17.4,17.32,17.32,82500.0,15.1384,15.1645,15.0948,15.0948,82500.0
2012-08-03 12:35:00,17.32,17.32,17.26,17.27,80000.0,15.0948,15.0948,15.0425,15.0512,80000.0
2012-08-03 12:40:00,17.27,17.29,17.26,17.26,47800.0,15.0512,15.0687,15.0425,15.0425,47800.0
2012-08-03 12:45:00,17.26,17.3,17.24,17.29,60300.0,15.0425,15.0774,15.0251,15.0687,60300.0
2012-08-03 12:50:00,17.29,17.34,17.29,17.34,32200.0,15.0687,15.1122,15.0687,15.1122,32200.0
2012-08-03 12:55:00,17.33,17.35,17.28,17.29,90200.0,15.1035,15.1209,15.0599,15.0687,90200.0
2012-08-03 13:00:00,17.29,17.34,17.27,17.34,92500.0,15.0687,15.1122,15.0512,15.1122,92500.0
2012-08-03 13:05:00,17.34,17.37,17.33,17.34,73000.0,15.1122,15.1384,15.1035,15.1122,73000.0
2012-08-03 13:10:00,17.34,17.41,17.34,17.41,51000.0,15.1122,15.1732,15.1122,15.1732,51000.0
2012-08-03 13:15:00,17.41,17.43,17.4,17.43,18500.0,15.1732,15.1907,15.1645,15.1907,18500.0
2012-08-03 13:20:00,17.43,17.44,17.4,17.44,29900.0,15.1907,15.1994,15.1645,15.1994,29900.0
2012-08-03 13:25:00,17.44,17.44,17.38,17.39,39600.0,15.1994,15.1994,15.1471,15.1558,39600.0
2012-08-03 13:30:00,17.38,17.39,17.35,17.36,48400.0,15.1471,15.1558,15.1209,15.1297,48400.0
2012-08-03 13:35:00,17.36,17.38,17.36,17.38,27800.0,15.1297,15.1471,15.1297,15.1471,27800.0
2012-08-03 13:40:00,17.38,17.41,17.37,17.4,97300.0,15.1471,15.1732,15.1384,15.1645,97300.0
2012-08-03 13:45:00,17.4,17.41,17.38,17.4,85100.0,15.1645,15.1732,15.1471,15.1645,85100.0
2012-08-03 13:50:00,17.39,17.41,17.38,17.39,74100.0,15.1558,15.1732,15.1471,15.1558,74100.0
2012-08-03 13:55:00,17.39,17.47,17.37,17.46,75000.0,15.1558,15.2255,15.1384,15.2168,75000.0
2012-08-03 14:00:00,17.46,17.46,17.42,17.45,58100.0,15.2168,15.2168,15.182,15.2081,58100.0
2012-08-03 14:05:00,17.44,17.45,17.41,17.42,58800.0,15.1994,15.2081,15.1732,15.182,58800.0
2012-08-03 14:10:00,17.42,17.45,17.42,17.45,39000.0,15.182,15.2081,15.182,15.2081,39000.0
2012-08-03 14:15:00,17.45,17.47,17.44,17.46,47900.0,15.2081,15.2255,15.1994,15.2168,47900.0
2012-08-03 14:20:00,17.47,17.49,17.45,17.48,81800.0,15.2255,15.243,15.2081,15.2342,81800.0
2012-08-03 14:25:00,17.48,17.49,17.42,17.46,95100.0,15.2342,15.243,15.182,15.2168,95100.0
2012-08-03 14:30:00,17.46,17.47,17.39,17.39,99500.0,15.2168,15.2255,15.1558,15.1558,99500.0
2012-08-03 14:35:00,17.39,17.44,17.39,17.4,138700.0,15.1558,15.1994,15.1558,15.1645,138700.0
2012-08-03 14:40:00,17.4,17.42,17.34,17.34,154600.0,15.1645,15.182,15.1122,15.1122,154600.0
2012-08-03 14:45:00,17.34,17.37,17.34,17.34,68000.0,15.1122,15.1384,15.1122,15.1122,68000.0
2012-08-03 14:50:00,17.34,17.37,17.33,17.34,126100.0,15.1122,15.1384,15.1035,15.1122,126100.0
2012-08-03 14:55:00,17.34,17.35,17.31,17.34,65600.0,15.1122,15.1209,15.0861,15.1122,65600.0
2012-08-03 15:00:00,17.34,17.36,17.31,17.34,108200.0,15.1122,15.1297,15.0861,15.1122,108200.0
2012-08-03 15:05:00,17.34,17.42,17.34,17.39,76700.0,15.1122,15.182,15.1122,15.1558,76700.0
2012-08-03 15:10:00,17.38,17.39,17.35,17.36,99000.0,15.1471,15.1558,15.1209,15.1297,99000.0
2012-08-03 15:15:00,17.36,17.36,17.3,17.3,130400.0,15.1297,15.1297,15.0774,15.0774,130400.0
2012-08-03 15:20:00,17.3,17.39,17.3,17.39,109300.0,15.0774,15.1558,15.0774,15.1558,109300.0
2012-08-03 15:25:00,17.39,17.4,17.3,17.31,119900.0,15.1558,15.1645,15.0774,15.0861,119900.0
2012-08-03 15:30:00,17.31,17.38,17.26,17.38,241400.0,15.0861,15.1471,15.0425,15.1471,241400.0
2012-08-03 15:35:00,17.38,17.38,17.32,17.35,98800.0,15.1471,15.1471,15.0948,15.1209,98800.0
2012-08-03 15:40:00,17.35,17.39,17.35,17.39,110500.0,15.1209,15.1558,15.1209,15.1558,110500.0
2012-08-03 15:45:00,17.39,17.42,17.3,17.34,266900.0,15.1558,15.182,15.0774,15.1122,266900.0
2012-08-03 15:50:00,17.34,17.35,17.29,17.32,177000.0,15.1122,15.1209,15.0687,15.0948,177000.0
2012-08-03 15:55:00,17.32,17.35,17.31,17.35,303900.0,15.0948,15.1209,15.0861,15.1209,303900.0
2012-08-06 09:30:00,17.48,17.65,17.41,17.65,161300.0,15.2342,15.3824,15.1732,15.3824,161300.0
2012-08-06 09:35:00,17.65,17.73,17.54,17.56,215400.0,15.3824,15.4521,15.2865,15.304,215400.0
2012-08-06 09:40:00,17.56,17.56,17.35,17.43,160500.0,15.304,15.304,15.1209,15.1907,160500.0
2012-08-06 09:45:00,17.44,17.47,17.21,17.39,225200.0,15.1994,15.2255,14.9989,15.1558,225200.0
2012-08-06 09:50:00,17.4,17.43,17.35,17.36,148500.0,15.1645,15.1907,15.1209,15.1297,148500.0
2012-08-06 09:55:00,17.36,17.36,17.3,17.34,91600.0,15.1297,15.1297,15.0774,15.1122,91600.0
2012-08-06 10:00:00,17.34,17.35,17.31,17.34,153400.0,15.1122,15.1209,15.0861,15.1122,153400.0
2012-08-06 10:05:00,17.35,17.38,17.34,17.38,182200.0,15.1209,15.1471,15.1122,15.1471,182200.0
2012-08-06 10:10:00,17.38,17.39,17.33,17.33,95700.0,15.1471,15.1558,15.1035,15.1035,95700.0
2012-08-06 10:15:00,17.33,17.35,17.29,17.35,38400.0,15.1035,15.1209,15.0687,15.1209,38400.0
2012-08-06 10:20:00,17.35,17.36,17.33,17.34,55200.0,15.1209,15.1297,15.1035,15.1122,55200.0
2012-08-06 10:25:00,17.34,17.45,17.34,17.45,71800.0,15.1122,15.2081,15.1122,15.2081,71800.0
2012-08-06 10:30:00,17.44,17.47,17.39,17.39,60500.0,15.1994,15.2255,15.1558,15.1558,60500.0
2012-08-06 10:35:00,17.39,17.39,17.3,17.3,77100.0,15.1558,15.1558,15.0774,15.0774,77100.0
2012-08-06 10:40:00,17.31,17.36,17.28,17.33,51800.0,15.0861,15.1297,15.0599,15.1035,51800.0
2012-08-06 10:45:00,17.33,17.33,17.29,17.29,28600.0,15.1035,15.1035,15.0687,15.0687,28600.0
2012-08-06 10:50:00,17.28,17.33,17.26,17.28,71800.0,15.0599,15.1035,15.0425,15.0599,71800.0
2012-08-06 10:55:00,17.27,17.33,17.27,17.3,42000.0,15.0512,15.1035,15.0512,15.0774,42000.0
2012-08-06 11:00:00,17.3,17.31,17.26,17.26,28000.0,15.0774,15.0861,15.0425,15.0425,28000.0
2012-08-06 11:05:00,17.27,17.31,17.26,17.3,41400.0,15.0512,15.0861,15.0425,15.0774,41400.0
2012-08-06 11:10:00,17.31,17.32,17.26,17.32,32600.0,15.0861,15.0948,15.0425,15.0948,32600.0
2012-08-06 11:15:00,17.31,17.33,17.29,17.33,32200.0,15.0861,15.1035,15.0687,15.1035,32200.0
2012-08-06 11:20:00,17.32,17.36,17.31,17.36,41200.0,15.0948,15.1297,15.0861,15.1297,41200.0
2012-08-06 11:25:00,17.37,17.38,17.29,17.29,37600.0,15.1384,15.1471,15.0687,15.0687,37600.0
2012-08-06 11:30:00,17.28,17.34,17.28,17.34,30800.0,15.0599,15.1122,15.0599,15.1122,30800.0
2012-08-06 11:35:00,17.34,17.36,17.32,17.32,22600.0,15.1122,15.1297,15.0948,15.0948,22600.0
2012-08-06 11:40:00,17.32,17.34,17.29,17.3,25900.0,15.0948,15.1122,15.0687,15.0774,25900.0
2012-08-06 11:45:00,17.3,17.31,17.28,17.3,27800.0,15.0774,15.0861,15.0599,15.0774,27800.0
2012-08-06 11:50:00,17.3,17.32,17.28,17.31,18100.0,15.0774,15.0948,15.0599,15.0861,18100.0
2012-08-06 11:55:00,17.32,17.32,17.31,17.31,10300.0,15.0948,15.0948,15.0861,15.0861,10300.0
2012-08-06 12:00:00,17.32,17.32,17.25,17.26,47400.0,15.0948,15.0948,15.0338,15.0425,47400.0
2012-08-06 12:05:00,17.27,17.27,17.26,17.27,15100.0,15.0512,15.0512,15.0425,15.0512,15100.0
2012-08-06 12:10:00,17.27,17.27,17.25,17.26,32900.0,15.0512,15.0512,15.0338,15.0425,32900.0
2012-08-06 12:15:00,17.27,17.31,17.26,17.3,23600.0,15.0512,15.0861,15.0425,15.0774,23600.0
2012-08-06 12:20:00,17.31,17.34,17.3,17.34,29600.0,15.0861,15.1122,15.0774,15.1122,29600.0
2012-08-06 12:25:00,17.35,17.38,17.34,17.38,16900.0,15.1209,15.1471,15.1122,15.1471,16900.0
2012-08-06 12:30:00,17.38,17.39,17.35,17.36,18300.0,15.1471,15.1558,15.1209,15.1297,18300.0
2012-08-06 12:35:00,17.35,17.38,17.35,17.37,16400.0,15.1209,15.1471,15.1209,15.1384,16400.0
2012-08-06 12:40:00,17.37,17.4,17.36,17.39,15300.0,15.1384,15.1645,15.1297,15.1558,15300.0
2012-08-06 12:45:00,17.4,17.4,17.36,17.38,31100.0,15.1645,15.1645,15.1297,15.1471,31100.0
2012-08-06 12:50:00,17.38,17.39,17.37,17.39,21200.0,15.1471,15.1558,15.1384,15.1558,21200.0
2012-08-06 12:55:00,17.39,17.39,17.35,17.37,25900.0,15.1558,15.1558,15.1209,15.1384,25900.0
2012-08-06 13:00:00,17.38,17.38,17.37,17.38,11100.0,15.1471,15.1471,15.1384,15.1471,11100.0
2012-08-06 13:05:00,17.38,17.39,17.37,17.39,17900.0,15.1471,15.1558,15.1384,15.1558,17900.0
2012-08-06 13:10:00,17.38,17.4,17.33,17.34,57500.0,15.1471,15.1645,15.1035,15.1122,57500.0
2012-08-06 13:15:00,17.34,17.36,17.34,17.35,22500.0,15.1122,15.1297,15.1122,15.1209,22500.0
2012-08-06 13:20:00,17.36,17.36,17.35,17.36,18100.0,15.1297,15.1297,15.1209,15.1297,18100.0
2012-08-06 13:25:00,17.35,17.36,17.35,17.35,6900.0,15.1209,15.1297,15.1209,15.1209,6900.0
2012-08-06 13:30:00,17.36,17.36,17.35,17.36,13000.0,15.1297,15.1297,15.1209,15.1297,13000.0
2012-08-06 13:35:00,17.36,17.37,17.31,17.31,115300.0,15.1297,15.1384,15.0861,15.0861,115300.0
2012-08-06 13:40:00,17.31,17.33,17.3,17.31,139700.0,15.0861,15.1035,15.0774,15.0861,139700.0
2012-08-06 13:45:00,17.32,17.38,17.31,17.35,191000.0,15.0948,15.1471,15.0861,15.1209,191000.0
2012-08-06 13:50:00,17.35,17.36,17.33,17.35,64200.0,15.1209,15.1297,15.1035,15.1209,64200.0
2012-08-06 13:55:00,17.35,17.36,17.35,17.36,10400.0,15.1209,15.1297,15.1209,15.1297,10400.0
2012-08-06 14:00:00,17.36,17.4,17.35,17.39,36800.0,15.1297,15.1645,15.1209,15.1558,36800.0
2012-08-06 14:05:00,17.39,17.42,17.38,17.39,44400.0,15.1558,15.182,15.1471,15.1558,44400.0
2012-08-06 14:10:00,17.39,17.41,17.39,17.4,19800.0,15.1558,15.1732,15.1558,15.1645,19800.0
2012-08-06 14:15:00,17.4,17.41,17.38,17.41,39300.0,15.1645,15.1732,15.1471,15.1732,39300.0
2012-08-06 14:20:00,17.41,17.41,17.38,17.39,44000.0,15.1732,15.1732,15.1471,15.1558,44000.0
2012-08-06 14:25:00,17.39,17.41,17.39,17.41,11600.0,15.1558,15.1732,15.1558,15.1732,11600.0
2012-08-06 14:30:00,17.41,17.42,17.39,17.39,39500.0,15.1732,15.182,15.1558,15.1558,39500.0
2012-08-06 14:35:00,17.4,17.41,17.39,17.41,34900.0,15.1645,15.1732,15.1558,15.1732,34900.0
2012-08-06 14:40:00,17.41,17.43,17.41,17.43,25500.0,15.1732,15.1907,15.1732,15.1907,25500.0
2012-08-06 14:45:00,17.43,17.46,17.41,17.46,42900.0,15.1907,15.2168,15.1732,15.2168,42900.0
2012-08-06 14:50:00,17.46,17.48,17.45,17.46,62300.0,15.2168,15.2342,15.2081,15.2168,62300.0
2012-08-06 14:55:00,17.47,17.49,17.46,17.49,40300.0,15.2255,15.243,15.2168,15.243,40300.0
2012-08-06 15:00:00,17.48,17.53,17.48,17.53,91000.0,15.2342,15.2778,15.2342,15.2778,91000.0
2012-08-06 15:05:00,17.52,17.53,17.49,17.51,35900.0,15.2691,15.2778,15.243,15.2604,35900.0
2012-08-06 15:10:00,17.52,17.56,17.52,17.56,38400.0,15.2691,15.304,15.2691,15.304,38400.0
2012-08-06 15:15:00,17.56,17.59,17.54,17.57,122000.0,15.304,15.3301,15.2865,15.3127,122000.0
2012-08-06 15:20:00,17.57,17.6,17.56,17.59,66200.0,15.3127,15.3388,15.304,15.3301,66200.0
2012-08-06 15:25:00,17.6,17.63,17.59,17.62,40200.0,15.3388,15.365,15.3301,15.3563,40200.0
2012-08-06 15:30:00,17.62,17.62,17.57,17.57,61600.0,15.3563,15.3563,15.3127,15.3127,61600.0
2012-08-06 15:35:00,17.58,17.58,17.55,17.55,87700.0,15.3214,15.3214,15.2953,15.2953,87700.0
2012-08-06 15:40:00,17.55,17.56,17.54,17.55,106100.0,15.2953,15.304,15.2865,15.2953,106100.0
2012-08-06 15:45:00,17.55,17.56,17.5,17.54,170700.0,15.2953,15.304,15.2517,15.2865,170700.0
2012-08-06 15:50:00,17.54,17.54,17.51,17.52,135500.0,15.2865,15.2865,15.2604,15.2691,135500.0
2012-08-06 15:55:00,17.51,17.52,17.42,17.46,404300.0,15.2604,15.2691,15.182,15.2168,404300.0
2012-08-07 09:30:00,17.59,17.72,17.56,17.64,89300.0,15.3301,15.4434,15.304,15.3737,89300.0
2012-08-07 09:35:00,17.62,17.62,17.36,17.38,98600.0,15.3563,15.3563,15.1297,15.1471,98600.0
2012-08-07 09:40:00,17.37,17.51,17.35,17.43,122900.0,15.1384,15.2604,15.1209,15.1907,122900.0
2012-08-07 09:45:00,17.44,17.5,17.35,17.38,88600.0,15.1994,15.2517,15.1209,15.1471,88600.0
2012-08-07 09:50:00,17.38,17.6,17.38,17.56,129000.0,15.1471,15.3388,15.1471,15.304,129000.0
2012-08-07 09:55:00,17.56,17.59,17.36,17.37,115500.0,15.304,15.3301,15.1297,15.1384,115500.0
2012-08-07 10:00:00,17.36,17.39,17.17,17.17,171900.0,15.1297,15.1558,14.9641,14.9641,171900.0
2012-08-07 10:05:00,17.18,17.31,17.17,17.29,296300.0,14.9728,15.0861,14.9641,15.0687,296300.0
2012-08-07 10:10:00,17.29,17.37,17.27,17.36,79600.0,15.0687,15.1384,15.0512,15.1297,79600.0
2012-08-07 10:15:00,17.37,17.48,17.35,17.48,57300.0,15.1384,15.2342,15.1209,15.2342,57300.0
2012-08-07 10:20:00,17.48,17.54,17.47,17.54,64000.0,15.2342,15.2865,15.2255,15.2865,64000.0
2012-08-07 10:25:00,17.53,17.55,17.5,17.5,66100.0,15.2778,15.2953,15.2517,15.2517,66100.0
2012-08-07 10:30:00,17.5,17.54,17.44,17.45,41700.0,15.2517,15.2865,15.1994,15.2081,41700.0
2012-08-07 10:35:00,17.45,17.45,17.3,17.35,72100.0,15.2081,15.2081,15.0774,15.1209,72100.0
2012-08-07 10:40:00,17.37,17.48,17.33,17.48,75700.0,15.1384,15.2342,15.1035,15.2342,75700.0
2012-08-07 10:45:00,17.48,17.48,17.42,17.47,116500.0,15.2342,15.2342,15.182,15.2255,116500.0
2012-08-07 10:50:00,17.48,17.51,17.45,17.47,42600.0,15.2342,15.2604,15.2081,15.2255,42600.0
2012-08-07 10:55:00,17.46,17.51,17.46,17.47,34900.0,15.2168,15.2604,15.2168,15.2255,34900.0
2012-08-07 11:00:00,17.48,17.51,17.46,17.49,67500.0,15.2342,15.2604,15.2168,15.243,67500.0
2012-08-07 11:05:00,17.5,17.53,17.48,17.5,64000.0,15.2517,15.2778,15.2342,15.2517,64000.0
2012-08-07 11:10:00,17.5,17.55,17.5,17.53,36100.0,15.2517,15.2953,15.2517,15.2778,36100.0
2012-08-07 11:15:00,17.54,17.55,17.51,17.52,26400.0,15.2865,15.2953,15.2604,15.2691,26400.0
2012-08-07 11:20:00,17.52,17.6,17.49,17.6,77000.0,15.2691,15.3388,15.243,15.3388,77000.0
2012-08-07 11:25:00,17.6,17.63,17.57,17.59,52500.0,15.3388,15.365,15.3127,15.3301,52500.0
2012-08-07 11:30:00,17.58,17.62,17.58,17.6,36700.0,15.3214,15.3563,15.3214,15.3388,36700.0
2012-08-07 11:35:00,17.59,17.62,17.58,17.59,76800.0,15.3301,15.3563,15.3214,15.3301,76800.0
2012-08-07 11:40:00,17.61,17.66,17.61,17.62,37700.0,15.3475,15.3911,15.3475,15.3563,37700.0
2012-08-07 11:45:00,17.61,17.67,17.6,17.67,36700.0,15.3475,15.3998,15.3388,15.3998,36700.0
2012-08-07 11:50:00,17.68,17.68,17.62,17.63,52400.0,15.4085,15.4085,15.3563,15.365,52400.0
2012-08-07 11:55:00,17.63,17.67,17.63,17.66,19400.0,15.365,15.3998,15.365,15.3911,19400.0
2012-08-07 12:00:00,17.66,17.71,17.65,17.71,55500.0,15.3911,15.4347,15.3824,15.4347,55500.0
2012-08-07 12:05:00,17.7,17.73,17.69,17.71,38000.0,15.426,15.4521,15.4173,15.4347,38000.0
2012-08-07 12:10:00,17.71,17.71,17.68,17.7,30300.0,15.4347,15.4347,15.4085,15.426,30300.0
2012-08-07 12:15:00,17.69,17.71,17.66,17.67,37200.0,15.4173,15.4347,15.3911,15.3998,37200.0
2012-08-07 12:20:00,17.67,17.7,17.66,17.7,52900.0,15.3998,15.426,15.3911,15.426,52900.0
2012-08-07 12:25:00,17.69,17.71,17.68,17.68,58700.0,15.4173,15.4347,15.4085,15.4085,58700.0
2012-08-07 12:30:00,17.69,17.7,17.65,17.65,40900.0,15.4173,15.426,15.3824,15.3824,40900.0
2012-08-07 12:35:00,17.65,17.7,17.65,17.69,19200.0,15.3824,15.426,15.3824,15.4173,19200.0
2012-08-07 12:40:00,17.69,17.7,17.65,17.67,32900.0,15.4173,15.426,15.3824,15.3998,32900.0
2012-08-07 12:45:00,17.66,17.69,17.66,17.67,14700.0,15.3911,15.4173,15.3911,15.3998,14700.0
2012-08-07 12:50:00,17.68,17.69,17.66,17.67,35700.0,15.4085,15.4173,15.3911,15.3998,35700.0
2012-08-07 12:55:00,17.67,17.7,17.67,17.7,12300.0,15.3998,15.426,15.3998,15.426,12300.0
2012-08-07 13:00:00,17.7,17.7,17.64,17.65,46200.0,15.426,15.426,15.3737,15.3824,46200.0
2012-08-07 13:05:00,17.65,17.67,17.64,17.66,31100.0,15.3824,15.3998,15.3737,15.3911,31100.0
2012-08-07 13:10:00,17.67,17.68,17.63,17.64,228200.0,15.3998,15.4085,15.365,15.3737,228200.0
2012-08-07 13:15:00,17.65,17.7,17.64,17.69,15800.0,15.3824,15.426,15.3737,15.4173,15800.0
2012-08-07 13:20:00,17.7,17.72,17.69,17.7,32400.0,15.426,15.4434,15.4173,15.426,32400.0
2012-08-07 13:25:00,17.7,17.7,17.66,17.68,87800.0,15.426,15.426,15.3911,15.4085,87800.0
2012-08-07 13:30:00,17.67,17.69,17.66,17.68,61100.0,15.3998,15.4173,15.3911,15.4085,61100.0
2012-08-07 13:35:00,17.68,17.71,17.67,17.7,23300.0,15.4085,15.4347,15.3998,15.426,23300.0
2012-08-07 13:40:00,17.69,17.74,17.68,17.74,50000.0,15.4173,15.4608,15.4085,15.4608,50000.0
2012-08-07 13:45:00,17.74,17.75,17.69,17.69,129800.0,15.4608,15.4696,15.4173,15.4173,129800.0
2012-08-07 13:50:00,17.69,17.71,17.69,17.7,12800.0,15.4173,15.4347,15.4173,15.426,12800.0
2012-08-07 13:55:00,17.7,17.71,17.66,17.69,128100.0,15.426,15.4347,15.3911,15.4173,128100.0
2012-08-07 14:00:00,17.69,17.7,17.66,17.67,32800.0,15.4173,15.426,15.3911,15.3998,32800.0
2012-08-07 14:05:00,17.66,17.7,17.66,17.69,95100.0,15.3911,15.426,15.3911,15.4173,95100.0
2012-08-07 14:10:00,17.7,17.72,17.69,17.71,30300.0,15.426,15.4434,15.4173,15.4347,30300.0
2012-08-07 14:15:00,17.71,17.72,17.67,17.67,121700.0,15.4347,15.4434,15.3998,15.3998,121700.0
2012-08-07 14:20:00,17.68,17.69,17.67,17.68,66300.0,15.4085,15.4173,15.3998,15.4085,66300.0
2012-08-07 14:25:00,17.68,17.68,17.62,17.65,107200.0,15.4085,15.4085,15.3563,15.3824,107200.0
2012-08-07 14:30:00,17.65,17.65,17.57,17.58,137400.0,15.3824,15.3824,15.3127,15.3214,137400.0
2012-08-07 14:35:00,17.58,17.63,17.57,17.62,70800.0,15.3214,15.365,15.3127,15.3563,70800.0
2012-08-07 14:40:00,17.62,17.63,17.6,17.63,80700.0,15.3563,15.365,15.3388,15.365,80700.0
2012-08-07 14:45:00,17.63,17.67,17.62,17.67,93500.0,15.365,15.3998,15.3563,15.3998,93500.0
2012-08-07 14:50:00,17.66,17.69,17.66,17.68,34600.0,15.3911,15.4173,15.3911,15.4085,34600.0
2012-08-07 14:55:00,17.69,17.71,17.68,17.7,135700.0,15.4173,15.4347,15.4085,15.426,135700.0
2012-08-07 15:00:00,17.7,17.72,17.68,17.69,112200.0,15.426,15.4434,15.4085,15.4173,112200.0
2012-08-07 15:05:00,17.69,17.7,17.67,17.68,83300.0,15.4173,15.426,15.3998,15.4085,83300.0
2012-08-07 15:10:00,17.68,17.7,17.64,17.66,115300.0,15.4085,15.426,15.3737,15.3911,115300.0
2012-08-07 15:15:00,17.66,17.69,17.64,17.66,32100.0,15.3911,15.4173,15.3737,15.3911,32100.0
2012-08-07 15:20:00,17.66,17.7,17.66,17.68,65400.0,15.3911,15.426,15.3911,15.4085,65400.0
2012-08-07 15:25:00,17.69,17.75,17.69,17.73,134700.0,15.4173,15.4696,15.4173,15.4521,134700.0
2012-08-07 15:30:00,17.73,17.75,17.7,17.73,161600.0,15.4521,15.4696,15.426,15.4521,161600.0
2012-08-07 15:35:00,17.72,17.76,17.72,17.75,136300.0,15.4434,15.4783,15.4434,15.4696,136300.0
2012-08-07 15:40:00,17.74,17.76,17.74,17.75,75300.0,15.4608,15.4783,15.4608,15.4696,75300.0
2012-08-07 15:45:00,17.75,17.77,17.73,17.74,172100.0,15.4696,15.487,15.4521,15.4608,172100.0
2012-08-07 15:50:00,17.74,17.76,17.73,17.73,145700.0,15.4608,15.4783,15.4521,15.4521,145700.0
2012-08-07 15:55:00,17.73,17.74,17.7,17.71,163200.0,15.4521,15.4608,15.426,15.4347,163200.0
2012-08-08 09:30:00,17.65,17.7,17.39,17.58,159500.0,15.3824,15.426,15.1558,15.3214,159500.0
2012-08-08 09:35:00,17.6,17.67,17.49,17.61,97000.0,15.3388,15.3998,15.243,15.3475,97000.0
2012-08-08 09:40:00,17.61,17.7,17.61,17.69,95200.0,15.3475,15.426,15.3475,15.4173,95200.0
2012-08-08 09:45:00,17.7,17.95,17.68,17.93,144500.0,15.426,15.6439,15.4085,15.6264,144500.0
2012-08-08 09:50:00,17.93,17.95,17.85,17.92,64000.0,15.6264,15.6439,15.5567,15.6177,64000.0
2012-08-08 09:55:00,17.91,17.95,17.89,17.95,95200.0,15.609,15.6439,15.5916,15.6439,95200.0
2012-08-08 10:00:00,17.95,18.0,17.87,17.88,112700.0,15.6439,15.6874,15.5741,15.5829,112700.0
2012-08-08 10:05:00,17.89,17.9,17.83,17.85,63700.0,15.5916,15.6003,15.5393,15.5567,63700.0
2012-08-08 10:10:00,17.84,17.85,17.77,17.8,210500.0,15.548,15.5567,15.487,15.5131,210500.0
2012-08-08 10:15:00,17.79,17.82,17.74,17.76,103400.0,15.5044,15.5306,15.4608,15.4783,103400.0
2012-08-08 10:20:00,17.76,17.81,17.76,17.79,66300.0,15.4783,15.5218,15.4783,15.5044,66300.0
2012-08-08 10:25:00,17.79,17.81,17.78,17.79,44800.0,15.5044,15.5218,15.4957,15.5044,44800.0
2012-08-08 10:30:00,17.79,17.82,17.76,17.76,85300.0,15.5044,15.5306,15.4783,15.4783,85300.0
2012-08-08 10:35:00,17.76,17.84,17.76,17.84,62800.0,15.4783,15.548,15.4783,15.548,62800.0
2012-08-08 10:40:00,17.84,17.84,17.78,17.78,31500.0,15.548,15.548,15.4957,15.4957,31500.0
2012-08-08 10:45:00,17.79,17.87,17.78,17.85,73700.0,15.5044,15.5741,15.4957,15.5567,73700.0
2012-08-08 10:50:00,17.86,17.93,17.85,17.88,98000.0,15.5654,15.6264,15.5567,15.5829,98000.0
2012-08-08 10:55:00,17.88,17.91,17.87,17.91,31600.0,15.5829,15.609,15.5741,15.609,31600.0
2012-08-08 11:00:00,17.91,17.91,17.88,17.88,17000.0,15.609,15.609,15.5829,15.5829,17000.0
2012-08-08 11:05:00,17.87,17.95,17.86,17.91,77600.0,15.5741,15.6439,15.5654,15.609,77600.0
2012-08-08 11:10:00,17.91,18.0,17.89,17.94,115400.0,15.609,15.6874,15.5916,15.6351,115400.0
2012-08-08 11:15:00,17.95,18.02,17.95,18.01,82700.0,15.6439,15.7049,15.6439,15.6962,82700.0
2012-08-08 11:20:00,18.01,18.01,17.94,17.95,51400.0,15.6962,15.6962,15.6351,15.6439,51400.0
2012-08-08 11:25:00,17.95,17.99,17.94,17.97,111500.0,15.6439,15.6787,15.6351,15.6613,111500.0
2012-08-08 11:30:00,17.98,18.02,17.98,18.01,64800.0,15.67,15.7049,15.67,15.6962,64800.0
2012-08-08 11:35:00,18.01,18.03,18.0,18.01,24200.0,15.6962,15.7136,15.6874,15.6962,24200.0
2012-08-08 11:40:00,18.0,18.06,18.0,18.06,69300.0,15.6874,15.7397,15.6874,15.7397,69300.0
2012-08-08 11:45:00,18.06,18.07,18.01,18.02,93300.0,15.7397,15.7484,15.6962,15.7049,93300.0
2012-08-08 11:50:00,18.02,18.02,17.99,18.0,28400.0,15.7049,15.7049,15.6787,15.6874,28400.0
2012-08-08 11:55:00,18.0,18.0,17.98,17.98,31200.0,15.6874,15.6874,15.67,15.67,31200.0
2012-08-08 12:00:00,17.98,18.0,17.95,18.0,48200.0,15.67,15.6874,15.6439,15.6874,48200.0
2012-08-08 12:05:00,18.0,18.04,17.99,18.03,36500.0,15.6874,15.7223,15.6787,15.7136,36500.0
2012-08-08 12:10:00,18.03,18.04,18.0,18.01,67700.0,15.7136,15.7223,15.6874,15.6962,67700.0
2012-08-08 12:15:00,18.02,18.05,18.02,18.05,24100.0,15.7049,15.731,15.7049,15.731,24100.0
2012-08-08 12:20:00,18.05,18.06,18.02,18.06,33700.0,15.731,15.7397,15.7049,15.7397,33700.0
2012-08-08 12:25:00,18.07,18.07,18.0,18.01,31400.0,15.7484,15.7484,15.6874,15.6962,31400.0
2012-08-08 12:30:00,18.02,18.02,17.98,18.01,22400.0,15.7049,15.7049,15.67,15.6962,22400.0
2012-08-08 12:35:00,18.01,18.03,18.0,18.03,76600.0,15.6962,15.7136,15.6874,15.7136,76600.0
2012-08-08 12:40:00,18.02,18.03,17.97,17.99,59400.0,15.7049,15.7136,15.6613,15.6787,59400.0
2012-08-08 12:45:00,17.99,17.99,17.96,17.98,33100.0,15.6787,15.6787,15.6526,15.67,33100.0
2012-08-08 12:50:00,17.98,17.98,17.93,17.93,50800.0,15.67,15.67,15.6264,15.6264,50800.0
2012-08-08 12:55:00,17.94,17.96,17.92,17.96,43700.0,15.6351,15.6526,15.6177,15.6526,43700.0
2012-08-08 13:00:00,17.96,18.01,17.95,17.97,49500.0,15.6526,15.6962,15.6439,15.6613,49500.0
2012-08-08 13:05:00,17.97,17.98,17.95,17.97,62700.0,15.6613,15.67,15.6439,15.6613,62700.0
2012-08-08 13:10:00,17.97,17.98,17.94,17.96,41000.0,15.6613,15.67,15.6351,15.6526,41000.0
2012-08-08 13:15:00,17.96,17.96,17.93,17.95,30700.0,15.6526,15.6526,15.6264,15.6439,30700.0
2012-08-08 13:20:00,17.95,17.95,17.93,17.95,44600.0,15.6439,15.6439,15.6264,15.6439,44600.0
2012-08-08 13:25:00,17.95,17.95,17.88,17.91,167300.0,15.6439,15.6439,15.5829,15.609,167300.0
2012-08-08 13:30:00,17.9,17.92,17.87,17.87,39600.0,15.6003,15.6177,15.5741,15.5741,39600.0
2012-08-08 13:35:00,17.87,17.88,17.86,17.87,14300.0,15.5741,15.5829,15.5654,15.5741,14300.0
2012-08-08 13:40:00,17.88,17.88,17.82,17.83,31000.0,15.5829,15.5829,15.5306,15.5393,31000.0
2012-08-08 13:45:00,17.82,17.86,17.81,17.82,77300.0,15.5306,15.5654,15.5218,15.5306,77300.0
2012-08-08 13:50:00,17.82,17.88,17.81,17.85,37000.0,15.5306,15.5829,15.5218,15.5567,37000.0
2012-08-08 13:55:00,17.85,17.88,17.81,17.88,33700.0,15.5567,15.5829,15.5218,15.5829,33700.0
2012-08-08 14:00:00,17.87,17.88,17.79,17.84,73600.0,15.5741,15.5829,15.5044,15.548,73600.0
2012-08-08 14:05:00,17.85,17.87,17.84,17.87,19500.0,15.5567,15.5741,15.548,15.5741,19500.0
2012-08-08 14:10:00,17.87,17.87,17.85,17.86,21100.0,15.5741,15.5741,15.5567,15.5654,21100.0
2012-08-08 14:15:00,17.86,17.86,17.83,17.85,37000.0,15.5654,15.5654,15.5393,15.5567,37000.0
2012-08-08 14:20:00,17.86,17.88,17.85,17.88,17200.0,15.5654,15.5829,15.5567,15.5829,17200.0
2012-08-08 14:25:00,17.88,17.9,17.86,17.9,42200.0,15.5829,15.6003,15.5654,15.6003,42200.0
2012-08-08 14:30:00,17.9,17.95,17.89,17.95,115600.0,15.6003,15.6439,15.5916,15.6439,115600.0
2012-08-08 14:35:00,17.94,17.99,17.94,17.95,109400.0,15.6351,15.6787,15.6351,15.6439,109400.0
2012-08-08 14:40:00,17.95,17.98,17.94,17.96,30100.0,15.6439,15.67,15.6351,15.6526,30100.0
2012-08-08 14:45:00,17.96,17.97,17.92,17.92,81600.0,15.6526,15.6613,15.6177,15.6177,81600.0
2012-08-08 14:50:00,17.92,17.93,17.89,17.92,68900.0,15.6177,15.6264,15.5916,15.6177,68900.0
2012-08-08 14:55:00,17.91,17.94,17.91,17.93,53600.0,15.609,15.6351,15.609,15.6264,53600.0
2012-08-08 15:00:00,17.93,17.97,17.92,17.95,49800.0,15.6264,15.6613,15.6177,15.6439,49800.0
2012-08-08 15:05:00,17.95,17.98,17.93,17.98,44300.0,15.6439,15.67,15.6264,15.67,44300.0
2012-08-08 15:10:00,17.98,18.02,17.97,18.02,54500.0,15.67,15.7049,15.6613,15.7049,54500.0
2012-08-08 15:15:00,18.02,18.04,18.0,18.03,124200.0,15.7049,15.7223,15.6874,15.7136,124200.0
2012-08-08 15:20:00,18.03,18.03,17.99,18.0,26900.0,15.7136,15.7136,15.6787,15.6874,26900.0
2012-08-08 15:25:00,17.99,18.03,17.99,18.03,28200.0,15.6787,15.7136,15.6787,15.7136,28200.0
2012-08-08 15:30:00,18.03,18.05,18.01,18.05,122000.0,15.7136,15.731,15.6962,15.731,122000.0
2012-08-08 15:35:00,18.04,18.06,18.01,18.04,132600.0,15.7223,15.7397,15.6962,15.7223,132600.0
2012-08-08 15:40:00,18.04,18.04,18.01,18.01,100400.0,15.7223,15.7223,15.6962,15.6962,100400.0
2012-08-08 15:45:00,18.02,18.02,17.99,18.01,94900.0,15.7049,15.7049,15.6787,15.6962,94900.0
2012-08-08 15:50:00,18.01,18.02,17.94,17.98,285800.0,15.6962,15.7049,15.6351,15.67,285800.0
2012-08-08 15:55:00,17.98,18.03,17.98,18.02,344100.0,15.67,15.7136,15.67,15.7049,344100.0
2012-08-09 09:30:00,18.02,18.25,18.01,18.17,166800.0,15.7367,15.9376,15.728,15.8677,166800.0
2012-08-09 09:35:00,18.17,18.18,18.1,18.15,118100.0,15.8677,15.8764,15.8066,15.8502,118100.0
2012-08-09 09:40:00,18.15,18.19,18.11,18.13,161400.0,15.8502,15.8852,15.8153,15.8328,161400.0
2012-08-09 09:45:00,18.13,18.18,18.12,18.14,134700.0,15.8328,15.8764,15.824,15.8415,134700.0
2012-08-09 09:50:00,18.13,18.16,18.11,18.12,84800.0,15.8328,15.859,15.8153,15.824,84800.0
2012-08-09 09:55:00,18.12,18.18,18.11,18.16,39900.0,15.824,15.8764,15.8153,15.859,39900.0
2012-08-09 10:00:00,18.16,18.23,18.16,18.19,118300.0,15.859,15.9201,15.859,15.8852,118300.0
2012-08-09 10:05:00,18.18,18.23,18.16,18.2,77200.0,15.8764,15.9201,15.859,15.8939,77200.0
2012-08-09 10:10:00,18.2,18.22,18.17,18.17,67100.0,15.8939,15.9114,15.8677,15.8677,67100.0
2012-08-09 10:15:00,18.18,18.22,18.18,18.22,36400.0,15.8764,15.9114,15.8764,15.9114,36400.0
2012-08-09 10:20:00,18.22,18.25,18.19,18.25,61800.0,15.9114,15.9376,15.8852,15.9376,61800.0
2012-08-09 10:25:00,18.25,18.28,18.23,18.25,117200.0,15.9376,15.9638,15.9201,15.9376,117200.0
2012-08-09 10:30:00,18.25,18.28,18.21,18.26,180800.0,15.9376,15.9638,15.9026,15.9463,180800.0
2012-08-09 10:35:00,18.26,18.27,18.21,18.21,36900.0,15.9463,15.955,15.9026,15.9026,36900.0
2012-08-09 10:40:00,18.21,18.22,18.19,18.21,23800.0,15.9026,15.9114,15.8852,15.9026,23800.0
2012-08-09 10:45:00,18.21,18.32,18.21,18.32,111600.0,15.9026,15.9987,15.9026,15.9987,111600.0
2012-08-09 10:50:00,18.32,18.36,18.31,18.33,145700.0,15.9987,16.0336,15.99,16.0074,145700.0
2012-08-09 10:55:00,18.33,18.38,18.31,18.38,96600.0,16.0074,16.0511,15.99,16.0511,96600.0
2012-08-09 11:00:00,18.38,18.49,18.37,18.49,196300.0,16.0511,16.1472,16.0424,16.1472,196300.0
2012-08-09 11:05:00,18.49,18.55,18.48,18.54,150100.0,16.1472,16.1996,16.1384,16.1908,150100.0
2012-08-09 11:10:00,18.55,18.62,18.55,18.56,101900.0,16.1996,16.2607,16.1996,16.2083,101900.0
2012-08-09 11:15:00,18.56,18.57,18.52,18.57,48600.0,16.2083,16.217,16.1734,16.217,48600.0
2012-08-09 11:20:00,18.57,18.63,18.5,18.61,386300.0,16.217,16.2694,16.1559,16.252,386300.0
2012-08-09 11:25:00,18.6,18.61,18.53,18.53,55300.0,16.2432,16.252,16.1821,16.1821,55300.0
2012-08-09 11:30:00,18.53,18.57,18.53,18.56,31800.0,16.1821,16.217,16.1821,16.2083,31800.0
2012-08-09 11:35:00,18.56,18.56,18.53,18.56,78200.0,16.2083,16.2083,16.1821,16.2083,78200.0
2012-08-09 11:40:00,18.56,18.57,18.46,18.48,85000.0,16.2083,16.217,16.121,16.1384,85000.0
2012-08-09 11:45:00,18.47,18.48,18.35,18.36,84400.0,16.1297,16.1384,16.0249,16.0336,84400.0
2012-08-09 11:50:00,18.36,18.41,18.34,18.37,125300.0,16.0336,16.0773,16.0162,16.0424,125300.0
2012-08-09 11:55:00,18.38,18.46,18.38,18.45,69600.0,16.0511,16.121,16.0511,16.1122,69600.0
2012-08-09 12:00:00,18.46,18.5,18.45,18.46,70800.0,16.121,16.1559,16.1122,16.121,70800.0
2012-08-09 12:05:00,18.45,18.46,18.39,18.4,48500.0,16.1122,16.121,16.0598,16.0686,48500.0
2012-08-09 12:10:00,18.4,18.46,18.4,18.42,55400.0,16.0686,16.121,16.0686,16.086,55400.0
2012-08-09 12:15:00,18.42,18.47,18.41,18.45,98600.0,16.086,16.1297,16.0773,16.1122,98600.0
2012-08-09 12:20:00,18.46,18.5,18.44,18.47,179100.0,16.121,16.1559,16.1035,16.1297,179100.0
2012-08-09 12:25:00,18.46,18.48,18.43,18.44,68100.0,16.121,16.1384,16.0948,16.1035,68100.0
2012-08-09 12:30:00,18.43,18.46,18.41,18.46,31800.0,16.0948,16.121,16.0773,16.121,31800.0
2012-08-09 12:35:00,18.44,18.48,18.44,18.45,21300.0,16.1035,16.1384,16.1035,16.1122,21300.0
2012-08-09 12:40:00,18.46,18.48,18.45,18.46,34100.0,16.121,16.1384,16.1122,16.121,34100.0
2012-08-09 12:45:00,18.46,18.51,18.45,18.49,141300.0,16.121,16.1646,16.1122,16.1472,141300.0
2012-08-09 12:50:00,18.48,18.53,18.45,18.45,87700.0,16.1384,16.1821,16.1122,16.1122,87700.0
2012-08-09 12:55:00,18.46,18.46,18.43,18.45,26200.0,16.121,16.121,16.0948,16.1122,26200.0
2012-08-09 13:00:00,18.45,18.46,18.41,18.42,50600.0,16.1122,16.121,16.0773,16.086,50600.0
2012-08-09 13:05:00,18.41,18.44,18.4,18.44,53000.0,16.0773,16.1035,16.0686,16.1035,53000.0
2012-08-09 13:10:00,18.43,18.44,18.42,18.44,36200.0,16.0948,16.1035,16.086,16.1035,36200.0
2012-08-09 13:15:00,18.44,18.45,18.43,18.43,24800.0,16.1035,16.1122,16.0948,16.0948,24800.0
2012-08-09 13:20:00,18.44,18.44,18.4,18.41,25800.0,16.1035,16.1035,16.0686,16.0773,25800.0
2012-08-09 13:25:00,18.4,18.43,18.4,18.43,22300.0,16.0686,16.0948,16.0686,16.0948,22300.0
2012-08-09 13:30:00,18.43,18.45,18.41,18.41,43900.0,16.0948,16.1122,16.0773,16.0773,43900.0
2012-08-09 13:35:00,18.41,18.43,18.38,18.38,57300.0,16.0773,16.0948,16.0511,16.0511,57300.0
2012-08-09 13:40:00,18.39,18.41,18.38,18.39,20600.0,16.0598,16.0773,16.0511,16.0598,20600.0
2012-08-09 13:45:00,18.38,18.4,18.38,18.39,33600.0,16.0511,16.0686,16.0511,16.0598,33600.0
2012-08-09 13:50:00,18.39,18.43,18.39,18.43,26000.0,16.0598,16.0948,16.0598,16.0948,26000.0
2012-08-09 13:55:00,18.43,18.43,18.41,18.42,51700.0,16.0948,16.0948,16.0773,16.086,51700.0
2012-08-09 14:00:00,18.42,18.44,18.42,18.42,40000.0,16.086,16.1035,16.086,16.086,40000.0
2012-08-09 14:05:00,18.43,18.45,18.43,18.44,55800.0,16.0948,16.1122,16.0948,16.1035,55800.0
2012-08-09 14:10:00,18.45,18.46,18.42,18.42,68400.0,16.1122,16.121,16.086,16.086,68400.0
2012-08-09 14:15:00,18.42,18.43,18.41,18.41,12900.0,16.086,16.0948,16.0773,16.0773,12900.0
2012-08-09 14:20:00,18.41,18.44,18.41,18.42,57400.0,16.0773,16.1035,16.0773,16.086,57400.0
2012-08-09 14:25:00,18.43,18.45,18.43,18.45,51500.0,16.0948,16.1122,16.0948,16.1122,51500.0
2012-08-09 14:30:00,18.46,18.48,18.43,18.48,148100.0,16.121,16.1384,16.0948,16.1384,148100.0
2012-08-09 14:35:00,18.48,18.51,18.47,18.48,44100.0,16.1384,16.1646,16.1297,16.1384,44100.0
2012-08-09 14:40:00,18.48,18.48,18.44,18.46,37400.0,16.1384,16.1384,16.1035,16.121,37400.0
2012-08-09 14:45:00,18.46,18.48,18.46,18.48,36600.0,16.121,16.1384,16.121,16.1384,36600.0
2012-08-09 14:50:00,18.47,18.5,18.46,18.5,56700.0,16.1297,16.1559,16.121,16.1559,56700.0
2012-08-09 14:55:00,18.5,18.51,18.47,18.47,31800.0,16.1559,16.1646,16.1297,16.1297,31800.0
2012-08-09 15:00:00,18.47,18.48,18.46,18.46,28900.0,16.1297,16.1384,16.121,16.121,28900.0
2012-08-09 15:05:00,18.46,18.47,18.42,18.44,92900.0,16.121,16.1297,16.086,16.1035,92900.0
2012-08-09 15:10:00,18.43,18.48,18.43,18.48,66100.0,16.0948,16.1384,16.0948,16.1384,66100.0
2012-08-09 15:15:00,18.48,18.5,18.45,18.47,71700.0,16.1384,16.1559,16.1122,16.1297,71700.0
2012-08-09 15:20:00,18.49,18.53,18.47,18.51,80300.0,16.1472,16.1821,16.1297,16.1646,80300.0
2012-08-09 15:25:00,18.51,18.52,18.5,18.51,49500.0,16.1646,16.1734,16.1559,16.1646,49500.0
2012-08-09 15:30:00,18.51,18.55,18.5,18.52,183400.0,16.1646,16.1996,16.1559,16.1734,183400.0
2012-08-09 15:35:00,18.52,18.53,18.48,18.48,91400.0,16.1734,16.1821,16.1384,16.1384,91400.0
2012-08-09 15:40:00,18.48,18.5,18.47,18.5,85400.0,16.1384,16.1559,16.1297,16.1559,85400.0
2012-08-09 15:45:00,18.5,18.5,18.45,18.48,179100.0,16.1559,16.1559,16.1122,16.1384,179100.0
2012-08-09 15:50:00,18.48,18.48,18.45,18.47,183900.0,16.1384,16.1384,16.1122,16.1297,183900.0
2012-08-09 15:55:00,18.47,18.48,18.45,18.48,393300.0,16.1297,16.1384,16.1122,16.1384,393300.0
2012-08-10 09:30:00,18.35,18.39,18.16,18.17,151000.0,16.0249,16.0598,15.859,15.8677,151000.0
2012-08-10 09:35:00,18.17,18.3,18.14,18.3,58200.0,15.8677,15.9812,15.8415,15.9812,58200.0
2012-08-10 09:40:00,18.3,18.43,18.3,18.4,82200.0,15.9812,16.0948,15.9812,16.0686,82200.0
2012-08-10 09:45:00,18.4,18.43,18.36,18.37,92900.0,16.0686,16.0948,16.0336,16.0424,92900.0
2012-08-10 09:50:00,18.37,18.38,18.32,18.35,131900.0,16.0424,16.0511,15.9987,16.0249,131900.0
2012-08-10 09:55:00,18.35,18.38,18.26,18.31,52800.0,16.0249,16.0511,15.9463,15.99,52800.0
2012-08-10 10:00:00,18.3,18.31,18.18,18.23,110000.0,15.9812,15.99,15.8764,15.9201,110000.0
2012-08-10 10:05:00,18.23,18.25,18.18,18.2,68000.0,15.9201,15.9376,15.8764,15.8939,68000.0
2012-08-10 10:10:00,18.2,18.28,18.18,18.22,92000.0,15.8939,15.9638,15.8764,15.9114,92000.0
2012-08-10 10:15:00,18.23,18.23,18.14,18.16,81500.0,15.9201,15.9201,15.8415,15.859,81500.0
2012-08-10 10:20:00,18.16,18.23,18.16,18.21,136400.0,15.859,15.9201,15.859,15.9026,136400.0
2012-08-10 10:25:00,18.21,18.26,18.19,18.24,66300.0,15.9026,15.9463,15.8852,15.9288,66300.0
2012-08-10 10:30:00,18.25,18.3,18.24,18.27,70700.0,15.9376,15.9812,15.9288,15.955,70700.0
2012-08-10 10:35:00,18.26,18.26,18.2,18.23,113100.0,15.9463,15.9463,15.8939,15.9201,113100.0
2012-08-10 10:40:00,18.24,18.24,18.14,18.14,47800.0,15.9288,15.9288,15.8415,15.8415,47800.0
2012-08-10 10:45:00,18.14,18.16,18.1,18.11,64500.0,15.8415,15.859,15.8066,15.8153,64500.0
2012-08-10 10:50:00,18.12,18.12,18.05,18.1,47800.0,15.824,15.824,15.7629,15.8066,47800.0
2012-08-10 10:55:00,18.1,18.11,18.07,18.11,34200.0,15.8066,15.8153,15.7804,15.8153,34200.0
2012-08-10 11:00:00,18.1,18.12,18.01,18.02,51600.0,15.8066,15.824,15.728,15.7367,51600.0
2012-08-10 11:05:00,18.02,18.12,17.99,18.1,73200.0,15.7367,15.824,15.7105,15.8066,73200.0
2012-08-10 11:10:00,18.1,18.14,18.1,18.11,44100.0,15.8066,15.8415,15.8066,15.8153,44100.0
2012-08-10 11:15:00,18.11,18.14,18.1,18.11,22200.0,15.8153,15.8415,15.8066,15.8153,22200.0
2012-08-10 11:20:00,18.11,18.14,18.1,18.1,34800.0,15.8153,15.8415,15.8066,15.8066,34800.0
2012-08-10 11:25:00,18.1,18.17,18.1,18.16,44800.0,15.8066,15.8677,15.8066,15.859,44800.0
2012-08-10 11:30:00,18.16,18.17,18.12,18.12,26500.0,15.859,15.8677,15.824,15.824,26500.0
2012-08-10 11:35:00,18.11,18.16,18.11,18.16,24400.0,15.8153,15.859,15.8153,15.859,24400.0
2012-08-10 11:40:00,18.16,18.17,18.13,18.13,49100.0,15.859,15.8677,15.8328,15.8328,49100.0
2012-08-10 11:45:00,18.14,18.17,18.14,18.16,12600.0,15.8415,15.8677,15.8415,15.859,12600.0
2012-08-10 11:50:00,18.15,18.2,18.14,18.2,42900.0,15.8502,15.8939,15.8415,15.8939,42900.0
2012-08-10 11:55:00,18.2,18.2,18.18,18.19,39600.0,15.8939,15.8939,15.8764,15.8852,39600.0
2012-08-10 12:00:00,18.19,18.19,18.15,18.16,47600.0,15.8852,15.8852,15.8502,15.859,47600.0
2012-08-10 12:05:00,18.15,18.18,18.14,18.14,49300.0,15.8502,15.8764,15.8415,15.8415,49300.0
2012-08-10 12:10:00,18.14,18.16,18.13,18.14,23100.0,15.8415,15.859,15.8328,15.8415,23100.0
2012-08-10 12:15:00,18.13,18.15,18.13,18.13,16200.0,15.8328,15.8502,15.8328,15.8328,16200.0
2012-08-10 12:20:00,18.13,18.14,18.07,18.07,36200.0,15.8328,15.8415,15.7804,15.7804,36200.0
2012-08-10 12:25:00,18.07,18.07,18.01,18.04,69900.0,15.7804,15.7804,15.728,15.7542,69900.0
2012-08-10 12:30:00,18.04,18.06,18.03,18.03,32300.0,15.7542,15.7717,15.7455,15.7455,32300.0
2012-08-10 12:35:00,18.04,18.04,17.99,17.99,22800.0,15.7542,15.7542,15.7105,15.7105,22800.0
2012-08-10 12:40:00,17.99,18.01,17.98,17.99,35400.0,15.7105,15.728,15.7018,15.7105,35400.0
2012-08-10 12:45:00,17.99,18.01,17.98,17.98,41300.0,15.7105,15.728,15.7018,15.7018,41300.0
2012-08-10 12:50:00,17.98,18.01,17.98,18.01,14300.0,15.7018,15.728,15.7018,15.728,14300.0
2012-08-10 12:55:00,18.0,18.01,17.97,17.97,46700.0,15.7193,15.728,15.6931,15.6931,46700.0
2012-08-10 13:00:00,17.98,17.99,17.97,17.98,18100.0,15.7018,15.7105,15.6931,15.7018,18100.0
2012-08-10 13:05:00,17.98,17.99,17.96,17.96,22600.0,15.7018,15.7105,15.6843,15.6843,22600.0
2012-08-10 13:10:00,17.97,17.98,17.95,17.98,41600.0,15.6931,15.7018,15.6756,15.7018,41600.0
2012-08-10 13:15:00,17.98,17.99,17.97,17.97,16900.0,15.7018,15.7105,15.6931,15.6931,16900.0
2012-08-10 13:20:00,17.98,18.02,17.98,18.02,16000.0,15.7018,15.7367,15.7018,15.7367,16000.0
2012-08-10 13:25:00,18.02,18.04,18.0,18.03,26700.0,15.7367,15.7542,15.7193,15.7455,26700.0
2012-08-10 13:30:00,18.04,18.05,18.03,18.05,10600.0,15.7542,15.7629,15.7455,15.7629,10600.0
2012-08-10 13:35:00,18.04,18.1,18.04,18.08,50300.0,15.7542,15.8066,15.7542,15.7891,50300.0
2012-08-10 13:40:00,18.09,18.12,18.08,18.12,33600.0,15.7978,15.824,15.7891,15.824,33600.0
2012-08-10 13:45:00,18.12,18.13,18.1,18.11,37900.0,15.824,15.8328,15.8066,15.8153,37900.0
2012-08-10 13:50:00,18.12,18.12,18.1,18.11,8500.0,15.824,15.824,15.8066,15.8153,8500.0
2012-08-10 13:55:00,18.1,18.11,18.09,18.09,17100.0,15.8066,15.8153,15.7978,15.7978,17100.0
2012-08-10 14:00:00,18.09,18.12,18.09,18.12,19600.0,15.7978,15.824,15.7978,15.824,19600.0
2012-08-10 14:05:00,18.11,18.12,18.09,18.09,19500.0,15.8153,15.824,15.7978,15.7978,19500.0
2012-08-10 14:10:00,18.09,18.1,18.05,18.05,18300.0,15.7978,15.8066,15.7629,15.7629,18300.0
2012-08-10 14:15:00,18.06,18.07,18.05,18.07,31500.0,15.7717,15.7804,15.7629,15.7804,31500.0
2012-08-10 14:20:00,18.06,18.07,18.06,18.07,7500.0,15.7717,15.7804,15.7717,15.7804,7500.0
2012-08-10 14:25:00,18.06,18.07,18.06,18.06,9500.0,15.7717,15.7804,15.7717,15.7717,9500.0
2012-08-10 14:30:00,18.07,18.07,18.04,18.05,32500.0,15.7804,15.7804,15.7542,15.7629,32500.0
2012-08-10 14:35:00,18.05,18.05,18.03,18.03,15900.0,15.7629,15.7629,15.7455,15.7455,15900.0
2012-08-10 14:40:00,18.03,18.04,18.02,18.02,13300.0,15.7455,15.7542,15.7367,15.7367,13300.0
2012-08-10 14:45:00,18.03,18.04,18.02,18.03,33400.0,15.7455,15.7542,15.7367,15.7455,33400.0
2012-08-10 14:50:00,18.04,18.07,18.03,18.07,20700.0,15.7542,15.7804,15.7455,15.7804,20700.0
2012-08-10 14:55:00,18.06,18.07,18.05,18.07,31700.0,15.7717,15.7804,15.7629,15.7804,31700.0
2012-08-10 15:00:00,18.06,18.07,18.05,18.05,17000.0,15.7717,15.7804,15.7629,15.7629,17000.0
2012-08-10 15:05:00,18.05,18.07,18.05,18.06,21000.0,15.7629,15.7804,15.7629,15.7717,21000.0
2012-08-10 15:10:00,18.07,18.07,18.04,18.06,46800.0,15.7804,15.7804,15.7542,15.7717,46800.0
2012-08-10 15:15:00,18.06,18.07,18.05,18.06,29200.0,15.7717,15.7804,15.7629,15.7717,29200.0
2012-08-10 15:20:00,18.06,18.06,18.04,18.06,51700.0,15.7717,15.7717,15.7542,15.7717,51700.0
2012-08-10 15:25:00,18.05,18.06,18.04,18.05,30400.0,15.7629,15.7717,15.7542,15.7629,30400.0
2012-08-10 15:30:00,18.05,18.08,18.04,18.06,50000.0,15.7629,15.7891,15.7542,15.7717,50000.0
2012-08-10 15:35:00,18.07,18.07,18.03,18.04,49500.0,15.7804,15.7804,15.7455,15.7542,49500.0
2012-08-10 15:40:00,18.04,18.09,18.04,18.07,51100.0,15.7542,15.7978,15.7542,15.7804,51100.0
2012-08-10 15:45:00,18.07,18.11,18.07,18.07,91200.0,15.7804,15.8153,15.7804,15.7804,91200.0
2012-08-10 15:50:00,18.08,18.1,18.07,18.08,77300.0,15.7891,15.8066,15.7804,15.7891,77300.0
2012-08-10 15:55:00,18.08,18.09,18.07,18.09,147900.0,15.7891,15.7978,15.7804,15.7978,147900.0
2012-08-13 09:30:00,18.03,18.29,18.03,18.24,136100.0,15.7455,15.9725,15.7455,15.9288,136100.0
2012-08-13 09:35:00,18.23,18.3,18.19,18.24,76200.0,15.9201,15.9812,15.8852,15.9288,76200.0
2012-08-13 09:40:00,18.24,18.24,18.17,18.17,36200.0,15.9288,15.9288,15.8677,15.8677,36200.0
2012-08-13 09:45:00,18.17,18.2,18.01,18.03,66000.0,15.8677,15.8939,15.728,15.7455,66000.0
2012-08-13 09:50:00,18.03,18.09,18.03,18.07,30600.0,15.7455,15.7978,15.7455,15.7804,30600.0
2012-08-13 09:55:00,18.07,18.08,18.01,18.02,38500.0,15.7804,15.7891,15.728,15.7367,38500.0
2012-08-13 10:00:00,18.03,18.07,18.02,18.05,45900.0,15.7455,15.7804,15.7367,15.7629,45900.0
2012-08-13 10:05:00,18.04,18.06,18.0,18.05,67900.0,15.7542,15.7717,15.7193,15.7629,67900.0
2012-08-13 10:10:00,18.04,18.04,17.97,18.01,59200.0,15.7542,15.7542,15.6931,15.728,59200.0
2012-08-13 10:15:00,18.01,18.01,17.98,18.0,43100.0,15.728,15.728,15.7018,15.7193,43100.0
2012-08-13 10:20:00,18.01,18.01,17.92,17.93,108300.0,15.728,15.728,15.6494,15.6581,108300.0
2012-08-13 10:25:00,17.92,17.97,17.9,17.95,37000.0,15.6494,15.6931,15.6319,15.6756,37000.0
2012-08-13 10:30:00,17.95,17.97,17.91,17.96,31300.0,15.6756,15.6931,15.6407,15.6843,31300.0
2012-08-13 10:35:00,17.96,17.98,17.93,17.98,35700.0,15.6843,15.7018,15.6581,15.7018,35700.0
2012-08-13 10:40:00,17.98,18.04,17.95,18.04,91400.0,15.7018,15.7542,15.6756,15.7542,91400.0
2012-08-13 10:45:00,18.04,18.04,18.01,18.03,26000.0,15.7542,15.7542,15.728,15.7455,26000.0
2012-08-13 10:50:00,18.03,18.06,18.0,18.05,57000.0,15.7455,15.7717,15.7193,15.7629,57000.0
2012-08-13 10:55:00,18.05,18.06,18.0,18.0,64000.0,15.7629,15.7717,15.7193,15.7193,64000.0
2012-08-13 11:00:00,18.01,18.02,17.94,17.95,31900.0,15.728,15.7367,15.6669,15.6756,31900.0
2012-08-13 11:05:00,17.95,18.0,17.93,18.0,25900.0,15.6756,15.7193,15.6581,15.7193,25900.0
2012-08-13 11:10:00,18.01,18.01,17.99,18.01,27100.0,15.728,15.728,15.7105,15.728,27100.0
2012-08-13 11:15:00,18.01,18.03,17.98,17.99,17400.0,15.728,15.7455,15.7018,15.7105,17400.0
2012-08-13 11:20:00,17.99,18.04,17.99,18.01,15100.0,15.7105,15.7542,15.7105,15.728,15100.0
2012-08-13 11:25:00,18.0,18.03,18.0,18.0,16900.0,15.7193,15.7455,15.7193,15.7193,16900.0
2012-08-13 11:30:00,18.0,18.03,18.0,18.03,13600.0,15.7193,15.7455,15.7193,15.7455,13600.0
2012-08-13 11:35:00,18.02,18.06,18.02,18.04,69600.0,15.7367,15.7717,15.7367,15.7542,69600.0
2012-08-13 11:40:00,18.05,18.09,18.05,18.09,23100.0,15.7629,15.7978,15.7629,15.7978,23100.0
2012-08-13 11:45:00,18.08,18.09,18.07,18.09,11000.0,15.7891,15.7978,15.7804,15.7978,11000.0
2012-08-13 11:50:00,18.09,18.1,18.07,18.08,45300.0,15.7978,15.8066,15.7804,15.7891,45300.0
2012-08-13 11:55:00,18.08,18.1,18.07,18.09,43200.0,15.7891,15.8066,15.7804,15.7978,43200.0
2012-08-13 12:00:00,18.09,18.11,18.05,18.05,73500.0,15.7978,15.8153,15.7629,15.7629,73500.0
2012-08-13 12:05:00,18.05,18.07,18.04,18.04,16500.0,15.7629,15.7804,15.7542,15.7542,16500.0
2012-08-13 12:10:00,18.04,18.06,18.03,18.06,12700.0,15.7542,15.7717,15.7455,15.7717,12700.0
2012-08-13 12:15:00,18.05,18.11,18.05,18.08,158300.0,15.7629,15.8153,15.7629,15.7891,158300.0
2012-08-13 12:20:00,18.08,18.08,18.04,18.04,17900.0,15.7891,15.7891,15.7542,15.7542,17900.0
2012-08-13 12:25:00,18.05,18.05,18.04,18.04,6400.0,15.7629,15.7629,15.7542,15.7542,6400.0
2012-08-13 12:30:00,18.05,18.07,18.04,18.07,8700.0,15.7629,15.7804,15.7542,15.7804,8700.0
2012-08-13 12:35:00,18.07,18.09,18.06,18.08,25000.0,15.7804,15.7978,15.7717,15.7891,25000.0
2012-08-13 12:40:00,18.08,18.08,18.06,18.07,13500.0,15.7891,15.7891,15.7717,15.7804,13500.0
2012-08-13 12:45:00,18.07,18.09,18.06,18.08,18300.0,15.7804,15.7978,15.7717,15.7891,18300.0
2012-08-13 12:50:00,18.09,18.12,18.09,18.1,33500.0,15.7978,15.824,15.7978,15.8066,33500.0
2012-08-13 12:55:00,18.1,18.13,18.09,18.12,15000.0,15.8066,15.8328,15.7978,15.824,15000.0
2012-08-13 13:00:00,18.13,18.15,18.13,18.13,32000.0,15.8328,15.8502,15.8328,15.8328,32000.0
2012-08-13 13:05:00,18.14,18.15,18.13,18.13,10500.0,15.8415,15.8502,15.8328,15.8328,10500.0
2012-08-13 13:10:00,18.13,18.13,18.1,18.1,15200.0,15.8328,15.8328,15.8066,15.8066,15200.0
2012-08-13 13:15:00,18.1,18.12,18.1,18.12,7300.0,15.8066,15.824,15.8066,15.824,7300.0
2012-08-13 13:20:00,18.12,18.13,18.09,18.12,24000.0,15.824,15.8328,15.7978,15.824,24000.0
2012-08-13 13:25:00,18.12,18.13,18.11,18.12,14200.0,15.824,15.8328,15.8153,15.824,14200.0
2012-08-13 13:30:00,18.12,18.12,18.1,18.1,13200.0,15.824,15.824,15.8066,15.8066,13200.0
2012-08-13 13:35:00,18.1,18.1,18.07,18.07,16000.0,15.8066,15.8066,15.7804,15.7804,16000.0
2012-08-13 13:40:00,18.08,18.1,18.07,18.09,18900.0,15.7891,15.8066,15.7804,15.7978,18900.0
2012-08-13 13:45:00,18.09,18.1,18.08,18.1,16800.0,15.7978,15.8066,15.7891,15.8066,16800.0
2012-08-13 13:50:00,18.11,18.14,18.11,18.12,17300.0,15.8153,15.8415,15.8153,15.824,17300.0
2012-08-13 13:55:00,18.12,18.12,18.09,18.11,12700.0,15.824,15.824,15.7978,15.8153,12700.0
2012-08-13 14:00:00,18.12,18.13,18.11,18.13,17900.0,15.824,15.8328,15.8153,15.8328,17900.0
2012-08-13 14:05:00,18.13,18.13,18.12,18.12,6400.0,15.8328,15.8328,15.824,15.824,6400.0
2012-08-13 14:10:00,18.11,18.16,18.11,18.16,38700.0,15.8153,15.859,15.8153,15.859,38700.0
2012-08-13 14:15:00,18.16,18.19,18.15,18.19,35200.0,15.859,15.8852,15.8502,15.8852,35200.0
2012-08-13 14:20:00,18.2,18.21,18.18,18.21,25100.0,15.8939,15.9026,15.8764,15.9026,25100.0
2012-08-13 14:25:00,18.21,18.23,18.19,18.2,40100.0,15.9026,15.9201,15.8852,15.8939,40100.0
2012-08-13 14:30:00,18.2,18.21,18.19,18.19,7400.0,15.8939,15.9026,15.8852,15.8852,7400.0
2012-08-13 14:35:00,18.18,18.18,18.16,18.18,8600.0,15.8764,15.8764,15.859,15.8764,8600.0
2012-08-13 14:40:00,18.18,18.18,18.15,18.17,9800.0,15.8764,15.8764,15.8502,15.8677,9800.0
2012-08-13 14:45:00,18.16,18.18,18.15,18.18,12700.0,15.859,15.8764,15.8502,15.8764,12700.0
2012-08-13 14:50:00,18.17,18.23,18.17,18.23,35300.0,15.8677,15.9201,15.8677,15.9201,35300.0
2012-08-13 14:55:00,18.23,18.25,18.2,18.2,14600.0,15.9201,15.9376,15.8939,15.8939,14600.0
2012-08-13 15:00:00,18.2,18.23,18.2,18.23,28500.0,15.8939,15.9201,15.8939,15.9201,28500.0
2012-08-13 15:05:00,18.23,18.24,18.2,18.22,39000.0,15.9201,15.9288,15.8939,15.9114,39000.0
2012-08-13 15:10:00,18.22,18.24,18.22,18.23,22200.0,15.9114,15.9288,15.9114,15.9201,22200.0
2012-08-13 15:15:00,18.22,18.23,18.19,18.21,11400.0,15.9114,15.9201,15.8852,15.9026,11400.0
2012-08-13 15:20:00,18.21,18.21,18.17,18.18,22200.0,15.9026,15.9026,15.8677,15.8764,22200.0
2012-08-13 15:25:00,18.18,18.2,18.18,18.19,18300.0,15.8764,15.8939,15.8764,15.8852,18300.0
2012-08-13 15:30:00,18.18,18.2,18.16,18.18,35700.0,15.8764,15.8939,15.859,15.8764,35700.0
2012-08-13 15:35:00,18.18,18.22,18.17,18.22,53100.0,15.8764,15.9114,15.8677,15.9114,53100.0
2012-08-13 15:40:00,18.22,18.23,18.19,18.23,50300.0,15.9114,15.9201,15.8852,15.9201,50300.0
2012-08-13 15:45:00,18.23,18.24,18.2,18.2,49200.0,15.9201,15.9288,15.8939,15.8939,49200.0
2012-08-13 15:50:00,18.21,18.22,18.18,18.19,93500.0,15.9026,15.9114,15.8764,15.8852,93500.0
2012-08-13 15:55:00,18.19,18.24,18.19,18.23,87700.0,15.8852,15.9288,15.8852,15.9201,87700.0
2012-08-14 09:30:00,18.34,18.47,18.2,18.25,114800.0,16.0162,16.1297,15.8939,15.9376,114800.0
2012-08-14 09:35:00,18.24,18.29,18.14,18.17,29700.0,15.9288,15.9725,15.8415,15.8677,29700.0
2012-08-14 09:40:00,18.16,18.25,18.12,18.23,37800.0,15.859,15.9376,15.824,15.9201,37800.0
2012-08-14 09:45:00,18.23,18.28,18.18,18.24,44200.0,15.9201,15.9638,15.8764,15.9288,44200.0
2012-08-14 09:50:00,18.25,18.25,18.14,18.15,28000.0,15.9376,15.9376,15.8415,15.8502,28000.0
2012-08-14 09:55:00,18.14,18.16,18.08,18.16,200300.0,15.8415,15.859,15.7891,15.859,200300.0
2012-08-14 10:00:00,18.15,18.22,18.12,18.22,40900.0,15.8502,15.9114,15.824,15.9114,40900.0
2012-08-14 10:05:00,18.21,18.22,18.16,18.18,69500.0,15.9026,15.9114,15.859,15.8764,69500.0
2012-08-14 10:10:00,18.18,18.29,18.17,18.27,40600.0,15.8764,15.9725,15.8677,15.955,40600.0
2012-08-14 10:15:00,18.26,18.3,18.23,18.24,88700.0,15.9463,15.9812,15.9201,15.9288,88700.0
2012-08-14 10:20:00,18.25,18.26,18.19,18.2,58100.0,15.9376,15.9463,15.8852,15.8939,58100.0
2012-08-14 10:25:00,18.2,18.2,18.16,18.16,29400.0,15.8939,15.8939,15.859,15.859,29400.0
2012-08-14 10:30:00,18.16,18.19,18.15,18.18,36400.0,15.859,15.8852,15.8502,15.8764,36400.0
2012-08-14 10:35:00,18.18,18.23,18.16,18.23,26900.0,15.8764,15.9201,15.859,15.9201,26900.0
2012-08-14 10:40:00,18.23,18.3,18.23,18.29,44900.0,15.9201,15.9812,15.9201,15.9725,44900.0
2012-08-14 10:45:00,18.3,18.35,18.3,18.34,32900.0,15.9812,16.0249,15.9812,16.0162,32900.0
2012-08-14 10:50:00,18.33,18.37,18.29,18.3,49200.0,16.0074,16.0424,15.9725,15.9812,49200.0
2012-08-14 10:55:00,18.3,18.32,18.27,18.28,44500.0,15.9812,15.9987,15.955,15.9638,44500.0
2012-08-14 11:00:00,18.29,18.38,18.28,18.37,132200.0,15.9725,16.0511,15.9638,16.0424,132200.0
2012-08-14 11:05:00,18.38,18.46,18.37,18.44,64900.0,16.0511,16.121,16.0424,16.1035,64900.0
2012-08-14 11:10:00,18.44,18.48,18.43,18.43,37700.0,16.1035,16.1384,16.0948,16.0948,37700.0
2012-08-14 11:15:00,18.43,18.43,18.39,18.41,16900.0,16.0948,16.0948,16.0598,16.0773,16900.0
2012-08-14 11:20:00,18.4,18.41,18.36,18.36,12200.0,16.0686,16.0773,16.0336,16.0336,12200.0
2012-08-14 11:25:00,18.36,18.4,18.36,18.38,32100.0,16.0336,16.0686,16.0336,16.0511,32100.0
2012-08-14 11:30:00,18.38,18.4,18.38,18.39,39000.0,16.0511,16.0686,16.0511,16.0598,39000.0
2012-08-14 11:35:00,18.39,18.4,18.39,18.4,8900.0,16.0598,16.0686,16.0598,16.0686,8900.0
2012-08-14 11:40:00,18.4,18.4,18.38,18.4,13000.0,16.0686,16.0686,16.0511,16.0686,13000.0
2012-08-14 11:45:00,18.39,18.43,18.39,18.43,22100.0,16.0598,16.0948,16.0598,16.0948,22100.0
2012-08-14 11:50:00,18.42,18.43,18.35,18.36,12400.0,16.086,16.0948,16.0249,16.0336,12400.0
2012-08-14 11:55:00,18.36,18.43,18.35,18.43,58100.0,16.0336,16.0948,16.0249,16.0948,58100.0
2012-08-14 12:00:00,18.43,18.46,18.42,18.45,26400.0,16.0948,16.121,16.086,16.1122,26400.0
2012-08-14 12:05:00,18.45,18.46,18.44,18.44,14200.0,16.1122,16.121,16.1035,16.1035,14200.0
2012-08-14 12:10:00,18.44,18.44,18.4,18.42,10000.0,16.1035,16.1035,16.0686,16.086,10000.0
2012-08-14 12:15:00,18.42,18.42,18.4,18.41,11200.0,16.086,16.086,16.0686,16.0773,11200.0
2012-08-14 12:20:00,18.4,18.42,18.4,18.42,13200.0,16.0686,16.086,16.0686,16.086,13200.0
2012-08-14 12:25:00,18.43,18.44,18.41,18.43,11400.0,16.0948,16.1035,16.0773,16.0948,11400.0
2012-08-14 12:30:00,18.43,18.44,18.4,18.4,24200.0,16.0948,16.1035,16.0686,16.0686,24200.0
2012-08-14 12:35:00,18.4,18.42,18.39,18.41,67000.0,16.0686,16.086,16.0598,16.0773,67000.0
2012-08-14 12:40:00,18.4,18.41,18.37,18.39,72600.0,16.0686,16.0773,16.0424,16.0598,72600.0
2012-08-14 12:45:00,18.39,18.42,18.39,18.42,13900.0,16.0598,16.086,16.0598,16.086,13900.0
2012-08-14 12:50:00,18.42,18.43,18.41,18.42,26200.0,16.086,16.0948,16.0773,16.086,26200.0
2012-08-14 12:55:00,18.41,18.42,18.37,18.37,24100.0,16.0773,16.086,16.0424,16.0424,24100.0
2012-08-14 13:00:00,18.38,18.39,18.37,18.39,20600.0,16.0511,16.0598,16.0424,16.0598,20600.0
2012-08-14 13:05:00,18.39,18.39,18.35,18.38,27800.0,16.0598,16.0598,16.0249,16.0511,27800.0
2012-08-14 13:10:00,18.37,18.38,18.36,18.38,13300.0,16.0424,16.0511,16.0336,16.0511,13300.0
2012-08-14 13:15:00,18.38,18.38,18.35,18.36,6300.0,16.0511,16.0511,16.0249,16.0336,6300.0
2012-08-14 13:20:00,18.35,18.37,18.33,18.36,48900.0,16.0249,16.0424,16.0074,16.0336,48900.0
2012-08-14 13:25:00,18.35,18.36,18.33,18.35,12800.0,16.0249,16.0336,16.0074,16.0249,12800.0
2012-08-14 13:30:00,18.34,18.38,18.34,18.37,21900.0,16.0162,16.0511,16.0162,16.0424,21900.0
2012-08-14 13:35:00,18.37,18.38,18.34,18.34,8500.0,16.0424,16.0511,16.0162,16.0162,8500.0
2012-08-14 13:40:00,18.35,18.38,18.34,18.37,177000.0,16.0249,16.0511,16.0162,16.0424,177000.0
2012-08-14 13:45:00,18.37,18.39,18.36,18.36,21700.0,16.0424,16.0598,16.0336,16.0336,21700.0
2012-08-14 13:50:00,18.36,18.38,18.34,18.36,52200.0,16.0336,16.0511,16.0162,16.0336,52200.0
2012-08-14 13:55:00,18.37,18.37,18.32,18.34,17100.0,16.0424,16.0424,15.9987,16.0162,17100.0
2012-08-14 14:00:00,18.34,18.36,18.31,18.31,64800.0,16.0162,16.0336,15.99,15.99,64800.0
2012-08-14 14:05:00,18.31,18.32,18.3,18.31,15500.0,15.99,15.9987,15.9812,15.99,15500.0
2012-08-14 14:10:00,18.32,18.33,18.31,18.32,15800.0,15.9987,16.0074,15.99,15.9987,15800.0
2012-08-14 14:15:00,18.33,18.34,18.3,18.3,20100.0,16.0074,16.0162,15.9812,15.9812,20100.0
2012-08-14 14:20:00,18.31,18.35,18.3,18.34,33800.0,15.99,16.0249,15.9812,16.0162,33800.0
2012-08-14 14:25:00,18.34,18.34,18.32,18.33,13100.0,16.0162,16.0162,15.9987,16.0074,13100.0
2012-08-14 14:30:00,18.33,18.34,18.32,18.32,14800.0,16.0074,16.0162,15.9987,15.9987,14800.0
2012-08-14 14:35:00,18.33,18.34,18.31,18.31,51100.0,16.0074,16.0162,15.99,15.99,51100.0
2012-08-14 14:40:00,18.32,18.35,18.31,18.33,44000.0,15.9987,16.0249,15.99,16.0074,44000.0
2012-08-14 14:45:00,18.33,18.36,18.32,18.36,44200.0,16.0074,16.0336,15.9987,16.0336,44200.0
2012-08-14 14:50:00,18.35,18.36,18.33,18.35,41600.0,16.0249,16.0336,16.0074,16.0249,41600.0
2012-08-14 14:55:00,18.35,18.38,18.34,18.38,14700.0,16.0249,16.0511,16.0162,16.0511,14700.0
2012-08-14 15:00:00,18.38,18.38,18.33,18.33,35000.0,16.0511,16.0511,16.0074,16.0074,35000.0
2012-08-14 15:05:00,18.33,18.34,18.3,18.3,22800.0,16.0074,16.0162,15.9812,15.9812,22800.0
2012-08-14 15:10:00,18.3,18.31,18.28,18.3,61100.0,15.9812,15.99,15.9638,15.9812,61100.0
2012-08-14 15:15:00,18.29,18.3,18.27,18.29,36100.0,15.9725,15.9812,15.955,15.9725,36100.0
2012-08-14 15:20:00,18.29,18.32,18.28,18.3,35900.0,15.9725,15.9987,15.9638,15.9812,35900.0
2012-08-14 15:25:00,18.31,18.32,18.3,18.31,31900.0,15.99,15.9987,15.9812,15.99,31900.0
2012-08-14 15:30:00,18.3,18.3,18.28,18.3,109500.0,15.9812,15.9812,15.9638,15.9812,109500.0
2012-08-14 15:35:00,18.3,18.32,18.28,18.32,166500.0,15.9812,15.9987,15.9638,15.9987,166500.0
2012-08-14 15:40:00,18.32,18.33,18.3,18.33,147700.0,15.9987,16.0074,15.9812,16.0074,147700.0
2012-08-14 15:45:00,18.32,18.34,18.31,18.34,155400.0,15.9987,16.0162,15.99,16.0162,155400.0
2012-08-14 15:50:00,18.33,18.36,18.3,18.34,490400.0,16.0074,16.0336,15.9812,16.0162,490400.0
2012-08-14 15:55:00,18.34,18.35,18.32,18.34,191800.0,16.0162,16.0249,15.9987,16.0162,191800.0
2012-08-15 09:30:00,18.38,18.38,18.18,18.19,48900.0,16.0511,16.0511,15.8764,15.8852,48900.0
2012-08-15 09:35:00,18.2,18.26,18.2,18.23,36700.0,15.8939,15.9463,15.8939,15.9201,36700.0
2012-08-15 09:40:00,18.24,18.34,18.24,18.3,34700.0,15.9288,16.0162,15.9288,15.9812,34700.0
2012-08-15 09:45:00,18.3,18.32,18.29,18.32,15200.0,15.9812,15.9987,15.9725,15.9987,15200.0
2012-08-15 09:50:00,18.32,18.4,18.32,18.39,40700.0,15.9987,16.0686,15.9987,16.0598,40700.0
2012-08-15 09:55:00,18.4,18.43,18.28,18.32,165500.0,16.0686,16.0948,15.9638,15.9987,165500.0
2012-08-15 10:00:00,18.32,18.45,18.31,18.43,133600.0,15.9987,16.1122,15.99,16.0948,133600.0
2012-08-15 10:05:00,18.43,18.45,18.35,18.44,144500.0,16.0948,16.1122,16.0249,16.1035,144500.0
2012-08-15 10:10:00,18.44,18.44,18.29,18.3,74900.0,16.1035,16.1035,15.9725,15.9812,74900.0
2012-08-15 10:15:00,18.31,18.32,18.25,18.26,361400.0,15.99,15.9987,15.9376,15.9463,361400.0
2012-08-15 10:20:00,18.26,18.27,18.09,18.11,117400.0,15.9463,15.955,15.7978,15.8153,117400.0
2012-08-15 10:25:00,18.11,18.23,18.11,18.19,94100.0,15.8153,15.9201,15.8153,15.8852,94100.0
2012-08-15 10:30:00,18.2,18.24,18.2,18.21,28400.0,15.8939,15.9288,15.8939,15.9026,28400.0
2012-08-15 10:35:00,18.21,18.21,18.09,18.09,91400.0,15.9026,15.9026,15.7978,15.7978,91400.0
2012-08-15 10:40:00,18.09,18.1,18.0,18.04,111200.0,15.7978,15.8066,15.7193,15.7542,111200.0
2012-08-15 10:45:00,18.03,18.1,18.03,18.1,23800.0,15.7455,15.8066,15.7455,15.8066,23800.0
2012-08-15 10:50:00,18.1,18.17,18.1,18.13,58900.0,15.8066,15.8677,15.8066,15.8328,58900.0
2012-08-15 10:55:00,18.14,18.17,18.13,18.14,25500.0,15.8415,15.8677,15.8328,15.8415,25500.0
2012-08-15 11:00:00,18.15,18.15,18.09,18.1,34000.0,15.8502,15.8502,15.7978,15.8066,34000.0
2012-08-15 11:05:00,18.1,18.1,18.06,18.06,35400.0,15.8066,15.8066,15.7717,15.7717,35400.0
2012-08-15 11:10:00,18.07,18.08,18.04,18.04,73400.0,15.7804,15.7891,15.7542,15.7542,73400.0
2012-08-15 11:15:00,18.04,18.07,17.98,17.99,115400.0,15.7542,15.7804,15.7018,15.7105,115400.0
2012-08-15 11:20:00,17.99,18.01,17.98,18.01,43100.0,15.7105,15.728,15.7018,15.728,43100.0
2012-08-15 11:25:00,18.0,18.0,17.9,17.92,105900.0,15.7193,15.7193,15.6319,15.6494,105900.0
2012-08-15 11:30:00,17.93,17.96,17.93,17.94,44800.0,15.6581,15.6843,15.6581,15.6669,44800.0
2012-08-15 11:35:00,17.94,17.98,17.94,17.98,28400.0,15.6669,15.7018,15.6669,15.7018,28400.0
2012-08-15 11:40:00,17.97,17.98,17.96,17.97,60700.0,15.6931,15.7018,15.6843,15.6931,60700.0
2012-08-15 11:45:00,17.97,18.01,17.97,18.01,18600.0,15.6931,15.728,15.6931,15.728,18600.0
2012-08-15 11:50:00,18.0,18.01,17.98,17.98,22700.0,15.7193,15.728,15.7018,15.7018,22700.0
2012-08-15 11:55:00,17.98,17.98,17.95,17.98,19500.0,15.7018,15.7018,15.6756,15.7018,19500.0
2012-08-15 12:00:00,17.98,18.0,17.96,17.98,90700.0,15.7018,15.7193,15.6843,15.7018,90700.0
2012-08-15 12:05:00,17.98,18.0,17.97,18.0,13000.0,15.7018,15.7193,15.6931,15.7193,13000.0
2012-08-15 12:10:00,18.0,18.01,17.96,17.97,128400.0,15.7193,15.728,15.6843,15.6931,128400.0
2012-08-15 12:15:00,17.96,17.98,17.96,17.96,14900.0,15.6843,15.7018,15.6843,15.6843,14900.0
2012-08-15 12:20:00,17.96,18.01,17.96,18.0,21700.0,15.6843,15.728,15.6843,15.7193,21700.0
2012-08-15 12:25:00,18.0,18.01,17.99,17.99,95700.0,15.7193,15.728,15.7105,15.7105,95700.0
2012-08-15 12:30:00,17.99,18.02,17.99,18.02,32200.0,15.7105,15.7367,15.7105,15.7367,32200.0
2012-08-15 12:35:00,18.02,18.07,17.99,18.04,209000.0,15.7367,15.7804,15.7105,15.7542,209000.0
2012-08-15 12:40:00,18.03,18.05,18.03,18.05,18900.0,15.7455,15.7629,15.7455,15.7629,18900.0
2012-08-15 12:45:00,18.06,18.11,18.06,18.11,44800.0,15.7717,15.8153,15.7717,15.8153,44800.0
2012-08-15 12:50:00,18.11,18.13,18.11,18.12,28000.0,15.8153,15.8328,15.8153,15.824,28000.0
2012-08-15 12:55:00,18.12,18.12,18.11,18.11,12300.0,15.824,15.824,15.8153,15.8153,12300.0
2012-08-15 13:00:00,18.11,18.12,18.1,18.11,14700.0,15.8153,15.824,15.8066,15.8153,14700.0
2012-08-15 13:05:00,18.11,18.13,18.1,18.13,25000.0,15.8153,15.8328,15.8066,15.8328,25000.0
2012-08-15 13:10:00,18.12,18.13,18.11,18.11,13000.0,15.824,15.8328,15.8153,15.8153,13000.0
2012-08-15 13:15:00,18.11,18.13,18.11,18.13,13000.0,15.8153,15.8328,15.8153,15.8328,13000.0
2012-08-15 13:20:00,18.13,18.14,18.11,18.11,17000.0,15.8328,15.8415,15.8153,15.8153,17000.0
2012-08-15 13:25:00,18.11,18.13,18.1,18.12,17100.0,15.8153,15.8328,15.8066,15.824,17100.0
2012-08-15 13:30:00,18.12,18.13,18.11,18.13,19500.0,15.824,15.8328,15.8153,15.8328,19500.0
2012-08-15 13:35:00,18.12,18.13,18.12,18.12,7800.0,15.824,15.8328,15.824,15.824,7800.0
2012-08-15 13:40:00,18.13,18.13,18.12,18.12,7300.0,15.8328,15.8328,15.824,15.824,7300.0
2012-08-15 13:45:00,18.12,18.13,18.1,18.12,62400.0,15.824,15.8328,15.8066,15.824,62400.0
2012-08-15 13:50:00,18.12,18.12,18.1,18.12,21700.0,15.824,15.824,15.8066,15.824,21700.0
2012-08-15 13:55:00,18.12,18.13,18.11,18.12,28000.0,15.824,15.8328,15.8153,15.824,28000.0
2012-08-15 14:00:00,18.11,18.12,18.11,18.12,13100.0,15.8153,15.824,15.8153,15.824,13100.0
2012-08-15 14:05:00,18.12,18.13,18.11,18.12,39100.0,15.824,15.8328,15.8153,15.824,39100.0
2012-08-15 14:10:00,18.12,18.14,18.11,18.11,66000.0,15.824,15.8415,15.8153,15.8153,66000.0
2012-08-15 14:15:00,18.12,18.14,18.11,18.13,13800.0,15.824,15.8415,15.8153,15.8328,13800.0
2012-08-15 14:20:00,18.13,18.13,18.12,18.13,11000.0,15.8328,15.8328,15.824,15.8328,11000.0
2012-08-15 14:25:00,18.13,18.14,18.11,18.12,38800.0,15.8328,15.8415,15.8153,15.824,38800.0
2012-08-15 14:30:00,18.12,18.13,18.11,18.12,23300.0,15.824,15.8328,15.8153,15.824,23300.0
2012-08-15 14:35:00,18.12,18.12,18.11,18.12,6800.0,15.824,15.824,15.8153,15.824,6800.0
2012-08-15 14:40:00,18.12,18.13,18.11,18.13,15200.0,15.824,15.8328,15.8153,15.8328,15200.0
2012-08-15 14:45:00,18.13,18.13,18.1,18.13,39400.0,15.8328,15.8328,15.8066,15.8328,39400.0
2012-08-15 14:50:00,18.12,18.17,18.12,18.16,48300.0,15.824,15.8677,15.824,15.859,48300.0
2012-08-15 14:55:00,18.17,18.17,18.14,18.15,10800.0,15.8677,15.8677,15.8415,15.8502,10800.0
2012-08-15 15:00:00,18.14,18.14,18.12,18.12,26100.0,15.8415,15.8415,15.824,15.824,26100.0
2012-08-15 15:05:00,18.13,18.13,18.11,18.13,27900.0,15.8328,15.8328,15.8153,15.8328,27900.0
2012-08-15 15:10:00,18.13,18.13,18.11,18.13,34000.0,15.8328,15.8328,15.8153,15.8328,34000.0
2012-08-15 15:15:00,18.13,18.14,18.12,18.12,33600.0,15.8328,15.8415,15.824,15.824,33600.0
2012-08-15 15:20:00,18.13,18.13,18.11,18.11,24100.0,15.8328,15.8328,15.8153,15.8153,24100.0
2012-08-15 15:25:00,18.12,18.12,18.09,18.11,80200.0,15.824,15.824,15.7978,15.8153,80200.0
2012-08-15 15:30:00,18.11,18.12,18.1,18.11,59200.0,15.8153,15.824,15.8066,15.8153,59200.0
2012-08-15 15:35:00,18.11,18.11,18.09,18.1,106000.0,15.8153,15.8153,15.7978,15.8066,106000.0
2012-08-15 15:40:00,18.09,18.14,18.09,18.14,119100.0,15.7978,15.8415,15.7978,15.8415,119100.0
2012-08-15 15:45:00,18.14,18.16,18.09,18.1,142000.0,15.8415,15.859,15.7978,15.8066,142000.0
2012-08-15 15:50:00,18.1,18.12,18.1,18.11,114200.0,15.8066,15.824,15.8066,15.8153,114200.0
2012-08-15 15:55:00,18.1,18.11,18.08,18.1,217500.0,15.8066,15.8153,15.7891,15.8066,217500.0
2012-08-16 09:30:00,18.16,18.25,18.04,18.07,95000.0,15.859,15.9376,15.7542,15.7804,95000.0
2012-08-16 09:35:00,18.04,18.15,18.02,18.14,35200.0,15.7542,15.8502,15.7367,15.8415,35200.0
2012-08-16 09:40:00,18.14,18.19,18.1,18.18,197900.0,15.8415,15.8852,15.8066,15.8764,197900.0
2012-08-16 09:45:00,18.18,18.27,18.16,18.22,52800.0,15.8764,15.955,15.859,15.9114,52800.0
2012-08-16 09:50:00,18.23,18.33,18.22,18.32,74200.0,15.9201,16.0074,15.9114,15.9987,74200.0
2012-08-16 09:55:00,18.32,18.33,18.28,18.29,63400.0,15.9987,16.0074,15.9638,15.9725,63400.0
2012-08-16 10:00:00,18.28,18.3,18.22,18.25,62300.0,15.9638,15.9812,15.9114,15.9376,62300.0
2012-08-16 10:05:00,18.25,18.33,18.24,18.3,102800.0,15.9376,16.0074,15.9288,15.9812,102800.0
2012-08-16 10:10:00,18.29,18.29,18.21,18.22,46300.0,15.9725,15.9725,15.9026,15.9114,46300.0
2012-08-16 10:15:00,18.23,18.28,18.19,18.21,97500.0,15.9201,15.9638,15.8852,15.9026,97500.0
2012-08-16 10:20:00,18.23,18.3,18.22,18.25,94200.0,15.9201,15.9812,15.9114,15.9376,94200.0
2012-08-16 10:25:00,18.25,18.29,18.23,18.25,198600.0,15.9376,15.9725,15.9201,15.9376,198600.0
2012-08-16 10:30:00,18.25,18.27,18.22,18.24,60600.0,15.9376,15.955,15.9114,15.9288,60600.0
2012-08-16 10:35:00,18.24,18.35,18.24,18.35,59200.0,15.9288,16.0249,15.9288,16.0249,59200.0
2012-08-16 10:40:00,18.34,18.36,18.32,18.34,48200.0,16.0162,16.0336,15.9987,16.0162,48200.0
2012-08-16 10:45:00,18.35,18.41,18.34,18.38,141700.0,16.0249,16.0773,16.0162,16.0511,141700.0
2012-08-16 10:50:00,18.39,18.44,18.37,18.39,55400.0,16.0598,16.1035,16.0424,16.0598,55400.0
2012-08-16 10:55:00,18.38,18.4,18.34,18.39,47300.0,16.0511,16.0686,16.0162,16.0598,47300.0
2012-08-16 11:00:00,18.38,18.4,18.35,18.38,68300.0,16.0511,16.0686,16.0249,16.0511,68300.0
2012-08-16 11:05:00,18.36,18.38,18.32,18.34,46500.0,16.0336,16.0511,15.9987,16.0162,46500.0
2012-08-16 11:10:00,18.34,18.37,18.32,18.36,31300.0,16.0162,16.0424,15.9987,16.0336,31300.0
2012-08-16 11:15:00,18.37,18.45,18.36,18.42,56600.0,16.0424,16.1122,16.0336,16.086,56600.0
2012-08-16 11:20:00,18.42,18.43,18.4,18.43,27400.0,16.086,16.0948,16.0686,16.0948,27400.0
2012-08-16 11:25:00,18.43,18.47,18.42,18.47,58100.0,16.0948,16.1297,16.086,16.1297,58100.0
2012-08-16 11:30:00,18.47,18.48,18.43,18.45,158100.0,16.1297,16.1384,16.0948,16.1122,158100.0
2012-08-16 11:35:00,18.45,18.52,18.45,18.51,80800.0,16.1122,16.1734,16.1122,16.1646,80800.0
2012-08-16 11:40:00,18.52,18.55,18.5,18.54,74900.0,16.1734,16.1996,16.1559,16.1908,74900.0
2012-08-16 11:45:00,18.55,18.61,18.55,18.61,100500.0,16.1996,16.252,16.1996,16.252,100500.0
2012-08-16 11:50:00,18.61,18.71,18.58,18.71,149000.0,16.252,16.3393,16.2258,16.3393,149000.0
2012-08-16 11:55:00,18.7,18.72,18.69,18.7,84700.0,16.3306,16.348,16.3218,16.3306,84700.0
2012-08-16 12:00:00,18.71,18.71,18.67,18.67,32700.0,16.3393,16.3393,16.3044,16.3044,32700.0
2012-08-16 12:05:00,18.67,18.72,18.67,18.71,44300.0,16.3044,16.348,16.3044,16.3393,44300.0
2012-08-16 12:10:00,18.69,18.7,18.65,18.65,34400.0,16.3218,16.3306,16.2869,16.2869,34400.0
2012-08-16 12:15:00,18.65,18.71,18.65,18.68,44800.0,16.2869,16.3393,16.2869,16.3131,44800.0
2012-08-16 12:20:00,18.68,18.7,18.66,18.66,25900.0,16.3131,16.3306,16.2956,16.2956,25900.0
2012-08-16 12:25:00,18.66,18.67,18.64,18.66,28000.0,16.2956,16.3044,16.2782,16.2956,28000.0
2012-08-16 12:30:00,18.66,18.66,18.62,18.62,28400.0,16.2956,16.2956,16.2607,16.2607,28400.0
2012-08-16 12:35:00,18.62,18.66,18.61,18.64,42200.0,16.2607,16.2956,16.252,16.2782,42200.0
2012-08-16 12:40:00,18.65,18.67,18.64,18.65,73800.0,16.2869,16.3044,16.2782,16.2869,73800.0
2012-08-16 12:45:00,18.65,18.7,18.65,18.67,77200.0,16.2869,16.3306,16.2869,16.3044,77200.0
2012-08-16 12:50:00,18.67,18.72,18.67,18.72,42900.0,16.3044,16.348,16.3044,16.348,42900.0
2012-08-16 12:55:00,18.72,18.74,18.7,18.74,28000.0,16.348,16.3655,16.3306,16.3655,28000.0
2012-08-16 13:00:00,18.73,18.75,18.72,18.74,42700.0,16.3568,16.3742,16.348,16.3655,42700.0
2012-08-16 13:05:00,18.75,18.79,18.74,18.78,50700.0,16.3742,16.4092,16.3655,16.4004,50700.0
2012-08-16 13:10:00,18.77,18.78,18.74,18.75,44000.0,16.3917,16.4004,16.3655,16.3742,44000.0
2012-08-16 13:15:00,18.75,18.79,18.75,18.78,52100.0,16.3742,16.4092,16.3742,16.4004,52100.0
2012-08-16 13:20:00,18.78,18.78,18.73,18.78,114600.0,16.4004,16.4004,16.3568,16.4004,114600.0
2012-08-16 13:25:00,18.78,18.79,18.77,18.77,166100.0,16.4004,16.4092,16.3917,16.3917,166100.0
2012-08-16 13:30:00,18.77,18.78,18.72,18.74,133400.0,16.3917,16.4004,16.348,16.3655,133400.0
2012-08-16 13:35:00,18.75,18.79,18.74,18.79,72500.0,16.3742,16.4092,16.3655,16.4092,72500.0
2012-08-16 13:40:00,18.78,18.79,18.73,18.73,52600.0,16.4004,16.4092,16.3568,16.3568,52600.0
2012-08-16 13:45:00,18.73,18.74,18.72,18.73,28000.0,16.3568,16.3655,16.348,16.3568,28000.0
2012-08-16 13:50:00,18.73,18.74,18.71,18.71,40800.0,16.3568,16.3655,16.3393,16.3393,40800.0
2012-08-16 13:55:00,18.71,18.72,18.68,18.7,36900.0,16.3393,16.348,16.3131,16.3306,36900.0
2012-08-16 14:00:00,18.69,18.74,18.69,18.73,32500.0,16.3218,16.3655,16.3218,16.3568,32500.0
2012-08-16 14:05:00,18.73,18.75,18.71,18.75,50200.0,16.3568,16.3742,16.3393,16.3742,50200.0
2012-08-16 14:10:00,18.74,18.78,18.74,18.75,58500.0,16.3655,16.4004,16.3655,16.3742,58500.0
2012-08-16 14:15:00,18.75,18.77,18.75,18.77,32900.0,16.3742,16.3917,16.3742,16.3917,32900.0
2012-08-16 14:20:00,18.76,18.8,18.76,18.79,56700.0,16.383,16.4179,16.383,16.4092,56700.0
2012-08-16 14:25:00,18.78,18.79,18.76,18.77,48800.0,16.4004,16.4092,16.383,16.3917,48800.0
2012-08-16 14:30:00,18.76,18.85,18.76,18.82,129700.0,16.383,16.4616,16.383,16.4354,129700.0
2012-08-16 14:35:00,18.82,18.86,18.82,18.83,85100.0,16.4354,16.4703,16.4354,16.4441,85100.0
2012-08-16 14:40:00,18.84,18.85,18.81,18.85,150000.0,16.4528,16.4616,16.4266,16.4616,150000.0
2012-08-16 14:45:00,18.84,18.88,18.84,18.85,59400.0,16.4528,16.4877,16.4528,16.4616,59400.0
2012-08-16 14:50:00,18.84,18.86,18.82,18.82,60000.0,16.4528,16.4703,16.4354,16.4354,60000.0
2012-08-16 14:55:00,18.83,18.83,18.77,18.78,96500.0,16.4441,16.4441,16.3917,16.4004,96500.0
2012-08-16 15:00:00,18.79,18.85,18.78,18.84,100700.0,16.4092,16.4616,16.4004,16.4528,100700.0
2012-08-16 15:05:00,18.85,18.89,18.85,18.88,104200.0,16.4616,16.4965,16.4616,16.4877,104200.0
2012-08-16 15:10:00,18.87,18.88,18.85,18.85,107500.0,16.479,16.4877,16.4616,16.4616,107500.0
2012-08-16 15:15:00,18.85,18.89,18.84,18.89,63600.0,16.4616,16.4965,16.4528,16.4965,63600.0
2012-08-16 15:20:00,18.89,18.89,18.84,18.84,108800.0,16.4965,16.4965,16.4528,16.4528,108800.0
2012-08-16 15:25:00,18.85,18.87,18.85,18.86,144800.0,16.4616,16.479,16.4616,16.4703,144800.0
2012-08-16 15:30:00,18.87,18.88,18.84,18.88,198600.0,16.479,16.4877,16.4528,16.4877,198600.0
2012-08-16 15:35:00,18.87,18.89,18.86,18.87,67700.0,16.479,16.4965,16.4703,16.479,67700.0
2012-08-16 15:40:00,18.88,18.96,18.86,18.95,825500.0,16.4877,16.5576,16.4703,16.5489,825500.0
2012-08-16 15:45:00,18.94,18.96,18.88,18.9,291500.0,16.5401,16.5576,16.4877,16.5052,291500.0
2012-08-16 15:50:00,18.89,18.91,18.85,18.87,324100.0,16.4965,16.5139,16.4616,16.479,324100.0
2012-08-16 15:55:00,18.88,18.96,18.87,18.92,930500.0,16.4877,16.5576,16.479,16.5227,930500.0
2012-08-17 09:30:00,19.17,19.2,18.9,18.92,465400.0,16.741,16.7672,16.5052,16.5227,465400.0
2012-08-17 09:35:00,18.93,18.97,18.89,18.92,86500.0,16.5314,16.5663,16.4965,16.5227,86500.0
2012-08-17 09:40:00,18.92,18.93,18.7,18.76,86900.0,16.5227,16.5314,16.3306,16.383,86900.0
2012-08-17 09:45:00,18.76,18.92,18.75,18.88,76200.0,16.383,16.5227,16.3742,16.4877,76200.0
2012-08-17 09:50:00,18.87,18.92,18.8,18.92,147000.0,16.479,16.5227,16.4179,16.5227,147000.0
2012-08-17 09:55:00,18.91,18.92,18.89,18.89,24700.0,16.5139,16.5227,16.4965,16.4965,24700.0
2012-08-17 10:00:00,18.9,18.91,18.85,18.88,53300.0,16.5052,16.5139,16.4616,16.4877,53300.0
2012-08-17 10:05:00,18.88,18.88,18.83,18.86,45700.0,16.4877,16.4877,16.4441,16.4703,45700.0
2012-08-17 10:10:00,18.86,18.89,18.84,18.85,68600.0,16.4703,16.4965,16.4528,16.4616,68600.0
2012-08-17 10:15:00,18.84,18.87,18.79,18.86,132900.0,16.4528,16.479,16.4092,16.4703,132900.0
2012-08-17 10:20:00,18.86,18.88,18.84,18.84,123600.0,16.4703,16.4877,16.4528,16.4528,123600.0
2012-08-17 10:25:00,18.85,18.88,18.85,18.86,71900.0,16.4616,16.4877,16.4616,16.4703,71900.0
2012-08-17 10:30:00,18.86,18.88,18.82,18.88,52700.0,16.4703,16.4877,16.4354,16.4877,52700.0
2012-08-17 10:35:00,18.87,18.9,18.85,18.86,54500.0,16.479,16.5052,16.4616,16.4703,54500.0
2012-08-17 10:40:00,18.86,18.88,18.81,18.82,255300.0,16.4703,16.4877,16.4266,16.4354,255300.0
2012-08-17 10:45:00,18.81,18.83,18.79,18.8,31500.0,16.4266,16.4441,16.4092,16.4179,31500.0
2012-08-17 10:50:00,18.81,18.87,18.8,18.87,34700.0,16.4266,16.479,16.4179,16.479,34700.0
2012-08-17 10:55:00,18.87,18.9,18.86,18.88,21300.0,16.479,16.5052,16.4703,16.4877,21300.0
2012-08-17 11:00:00,18.88,18.9,18.87,18.89,315000.0,16.4877,16.5052,16.479,16.4965,315000.0
2012-08-17 11:05:00,18.89,18.91,18.87,18.9,46800.0,16.4965,16.5139,16.479,16.5052,46800.0
2012-08-17 11:10:00,18.9,18.97,18.9,18.96,46600.0,16.5052,16.5663,16.5052,16.5576,46600.0
2012-08-17 11:15:00,18.96,18.96,18.9,18.93,41400.0,16.5576,16.5576,16.5052,16.5314,41400.0
2012-08-17 11:20:00,18.92,18.96,18.92,18.96,30000.0,16.5227,16.5576,16.5227,16.5576,30000.0
2012-08-17 11:25:00,18.96,19.02,18.96,19.0,73100.0,16.5576,16.61,16.5576,16.5925,73100.0
2012-08-17 11:30:00,18.99,19.0,18.98,18.98,30400.0,16.5838,16.5925,16.5751,16.5751,30400.0
2012-08-17 11:35:00,18.99,19.02,18.97,18.99,56200.0,16.5838,16.61,16.5663,16.5838,56200.0
2012-08-17 11:40:00,18.99,19.0,18.97,18.98,21500.0,16.5838,16.5925,16.5663,16.5751,21500.0
2012-08-17 11:45:00,18.97,18.98,18.94,18.97,18700.0,16.5663,16.5751,16.5401,16.5663,18700.0
2012-08-17 11:50:00,18.98,19.0,18.98,18.99,33700.0,16.5751,16.5925,16.5751,16.5838,33700.0
2012-08-17 11:55:00,18.99,19.03,18.98,19.03,29800.0,16.5838,16.6187,16.5751,16.6187,29800.0
2012-08-17 12:00:00,19.02,19.02,18.97,18.99,22900.0,16.61,16.61,16.5663,16.5838,22900.0
2012-08-17 12:05:00,18.98,18.99,18.96,18.97,19900.0,16.5751,16.5838,16.5576,16.5663,19900.0
2012-08-17 12:10:00,18.96,18.99,18.96,18.97,19400.0,16.5576,16.5838,16.5576,16.5663,19400.0
2012-08-17 12:15:00,18.97,19.03,18.97,19.01,62200.0,16.5663,16.6187,16.5663,16.6013,62200.0
2012-08-17 12:20:00,19.01,19.02,18.99,19.01,37500.0,16.6013,16.61,16.5838,16.6013,37500.0
2012-08-17 12:25:00,19.01,19.02,18.98,18.99,20000.0,16.6013,16.61,16.5751,16.5838,20000.0
2012-08-17 12:30:00,18.99,19.02,18.98,19.01,16900.0,16.5838,16.61,16.5751,16.6013,16900.0
2012-08-17 12:35:00,19.0,19.01,18.98,19.01,17400.0,16.5925,16.6013,16.5751,16.6013,17400.0
2012-08-17 12:40:00,19.01,19.04,18.99,19.04,43600.0,16.6013,16.6275,16.5838,16.6275,43600.0
2012-08-17 12:45:00,19.04,19.05,19.01,19.03,36700.0,16.6275,16.6362,16.6013,16.6187,36700.0
2012-08-17 12:50:00,19.02,19.03,19.0,19.01,35700.0,16.61,16.6187,16.5925,16.6013,35700.0
2012-08-17 12:55:00,19.0,19.01,18.99,19.01,49200.0,16.5925,16.6013,16.5838,16.6013,49200.0
2012-08-17 13:00:00,19.0,19.02,19.0,19.01,24700.0,16.5925,16.61,16.5925,16.6013,24700.0
2012-08-17 13:05:00,19.01,19.01,18.98,19.0,51300.0,16.6013,16.6013,16.5751,16.5925,51300.0
2012-08-17 13:10:00,19.01,19.01,18.99,18.99,24500.0,16.6013,16.6013,16.5838,16.5838,24500.0
2012-08-17 13:15:00,19.0,19.02,19.0,19.02,33600.0,16.5925,16.61,16.5925,16.61,33600.0
2012-08-17 13:20:00,19.02,19.02,18.99,19.0,28800.0,16.61,16.61,16.5838,16.5925,28800.0
2012-08-17 13:25:00,18.99,19.02,18.99,19.01,17300.0,16.5838,16.61,16.5838,16.6013,17300.0
2012-08-17 13:30:00,19.01,19.03,19.01,19.03,8200.0,16.6013,16.6187,16.6013,16.6187,8200.0
2012-08-17 13:35:00,19.03,19.03,18.99,19.0,85800.0,16.6187,16.6187,16.5838,16.5925,85800.0
2012-08-17 13:40:00,19.0,19.0,18.98,19.0,42100.0,16.5925,16.5925,16.5751,16.5925,42100.0
2012-08-17 13:45:00,18.98,19.0,18.96,18.96,57600.0,16.5751,16.5925,16.5576,16.5576,57600.0
2012-08-17 13:50:00,18.96,18.97,18.93,18.94,24100.0,16.5576,16.5663,16.5314,16.5401,24100.0
2012-08-17 13:55:00,18.94,18.96,18.91,18.92,20300.0,16.5401,16.5576,16.5139,16.5227,20300.0
2012-08-17 14:00:00,18.92,18.93,18.91,18.92,17200.0,16.5227,16.5314,16.5139,16.5227,17200.0
2012-08-17 14:05:00,18.93,18.95,18.92,18.95,11800.0,16.5314,16.5489,16.5227,16.5489,11800.0
2012-08-17 14:10:00,18.94,18.96,18.93,18.94,22800.0,16.5401,16.5576,16.5314,16.5401,22800.0
2012-08-17 14:15:00,18.93,18.94,18.92,18.94,10900.0,16.5314,16.5401,16.5227,16.5401,10900.0
2012-08-17 14:20:00,18.93,18.97,18.93,18.96,26200.0,16.5314,16.5663,16.5314,16.5576,26200.0
2012-08-17 14:25:00,18.95,19.01,18.95,19.0,147900.0,16.5489,16.6013,16.5489,16.5925,147900.0
2012-08-17 14:30:00,19.01,19.02,18.98,19.0,142000.0,16.6013,16.61,16.5751,16.5925,142000.0
2012-08-17 14:35:00,19.0,19.02,18.98,19.0,58500.0,16.5925,16.61,16.5751,16.5925,58500.0
2012-08-17 14:40:00,19.01,19.02,18.98,18.99,45300.0,16.6013,16.61,16.5751,16.5838,45300.0
2012-08-17 14:45:00,18.99,19.0,18.97,18.98,21200.0,16.5838,16.5925,16.5663,16.5751,21200.0
2012-08-17 14:50:00,18.98,18.99,18.95,18.95,43800.0,16.5751,16.5838,16.5489,16.5489,43800.0
2012-08-17 14:55:00,18.96,18.98,18.96,18.98,10000.0,16.5576,16.5751,16.5576,16.5751,10000.0
2012-08-17 15:00:00,18.98,18.99,18.97,18.98,34000.0,16.5751,16.5838,16.5663,16.5751,34000.0
2012-08-17 15:05:00,18.98,19.0,18.98,18.99,28900.0,16.5751,16.5925,16.5751,16.5838,28900.0
2012-08-17 15:10:00,18.98,18.99,18.94,18.95,431700.0,16.5751,16.5838,16.5401,16.5489,431700.0
2012-08-17 15:15:00,18.96,18.96,18.93,18.93,52500.0,16.5576,16.5576,16.5314,16.5314,52500.0
2012-08-17 15:20:00,18.93,18.96,18.93,18.96,42700.0,16.5314,16.5576,16.5314,16.5576,42700.0
2012-08-17 15:25:00,18.96,18.97,18.95,18.96,24400.0,16.5576,16.5663,16.5489,16.5576,24400.0
2012-08-17 15:30:00,18.96,18.96,18.91,18.92,59900.0,16.5576,16.5576,16.5139,16.5227,59900.0
2012-08-17 15:35:00,18.93,18.93,18.9,18.91,96600.0,16.5314,16.5314,16.5052,16.5139,96600.0
2012-08-17 15:40:00,18.91,18.95,18.89,18.93,50700.0,16.5139,16.5489,16.4965,16.5314,50700.0
2012-08-17 15:45:00,18.94,19.0,18.93,18.98,164600.0,16.5401,16.5925,16.5314,16.5751,164600.0
2012-08-17 15:50:00,18.97,18.97,18.93,18.97,101200.0,16.5663,16.5663,16.5314,16.5663,101200.0
2012-08-17 15:55:00,18.96,18.99,18.93,18.98,166300.0,16.5576,16.5838,16.5314,16.5751,166300.0
2012-08-20 09:30:00,18.97,19.0,18.81,18.81,98200.0,16.5663,16.5925,16.4266,16.4266,98200.0
2012-08-20 09:35:00,18.8,18.82,18.74,18.75,41200.0,16.4179,16.4354,16.3655,16.3742,41200.0
2012-08-20 09:40:00,18.75,18.79,18.72,18.78,142500.0,16.3742,16.4092,16.348,16.4004,142500.0
2012-08-20 09:45:00,18.78,18.8,18.7,18.7,67300.0,16.4004,16.4179,16.3306,16.3306,67300.0
2012-08-20 09:50:00,18.7,18.72,18.64,18.67,108400.0,16.3306,16.348,16.2782,16.3044,108400.0
2012-08-20 09:55:00,18.66,18.68,18.56,18.6,101100.0,16.2956,16.3131,16.2083,16.2432,101100.0
2012-08-20 10:00:00,18.6,18.64,18.58,18.61,71600.0,16.2432,16.2782,16.2258,16.252,71600.0
2012-08-20 10:05:00,18.6,18.62,18.57,18.61,50900.0,16.2432,16.2607,16.217,16.252,50900.0
2012-08-20 10:10:00,18.61,18.61,18.55,18.57,40700.0,16.252,16.252,16.1996,16.217,40700.0
2012-08-20 10:15:00,18.56,18.61,18.53,18.6,48700.0,16.2083,16.252,16.1821,16.2432,48700.0
2012-08-20 10:20:00,18.6,18.62,18.56,18.56,68700.0,16.2432,16.2607,16.2083,16.2083,68700.0
2012-08-20 10:25:00,18.56,18.58,18.53,18.53,43300.0,16.2083,16.2258,16.1821,16.1821,43300.0
2012-08-20 10:30:00,18.53,18.57,18.5,18.55,57200.0,16.1821,16.217,16.1559,16.1996,57200.0
2012-08-20 10:35:00,18.54,18.55,18.51,18.53,50400.0,16.1908,16.1996,16.1646,16.1821,50400.0
2012-08-20 10:40:00,18.53,18.54,18.48,18.5,63500.0,16.1821,16.1908,16.1384,16.1559,63500.0
2012-08-20 10:45:00,18.5,18.57,18.5,18.56,38400.0,16.1559,16.217,16.1559,16.2083,38400.0
2012-08-20 10:50:00,18.57,18.59,18.51,18.51,70400.0,16.217,16.2345,16.1646,16.1646,70400.0
2012-08-20 10:55:00,18.51,18.55,18.5,18.51,66100.0,16.1646,16.1996,16.1559,16.1646,66100.0
2012-08-20 11:00:00,18.5,18.5,18.43,18.43,80100.0,16.1559,16.1559,16.0948,16.0948,80100.0
2012-08-20 11:05:00,18.43,18.44,18.38,18.39,88900.0,16.0948,16.1035,16.0511,16.0598,88900.0
2012-08-20 11:10:00,18.39,18.39,18.35,18.36,71200.0,16.0598,16.0598,16.0249,16.0336,71200.0
2012-08-20 11:15:00,18.36,18.36,18.29,18.3,82700.0,16.0336,16.0336,15.9725,15.9812,82700.0
2012-08-20 11:20:00,18.31,18.32,18.27,18.3,120600.0,15.99,15.9987,15.955,15.9812,120600.0
2012-08-20 11:25:00,18.3,18.36,18.3,18.35,34600.0,15.9812,16.0336,15.9812,16.0249,34600.0
2012-08-20 11:30:00,18.34,18.41,18.34,18.4,38000.0,16.0162,16.0773,16.0162,16.0686,38000.0
2012-08-20 11:35:00,18.41,18.44,18.39,18.43,67800.0,16.0773,16.1035,16.0598,16.0948,67800.0
2012-08-20 11:40:00,18.42,18.44,18.38,18.41,56800.0,16.086,16.1035,16.0511,16.0773,56800.0
2012-08-20 11:45:00,18.41,18.48,18.39,18.43,91600.0,16.0773,16.1384,16.0598,16.0948,91600.0
2012-08-20 11:50:00,18.42,18.42,18.37,18.37,46400.0,16.086,16.086,16.0424,16.0424,46400.0
2012-08-20 11:55:00,18.37,18.42,18.36,18.38,36800.0,16.0424,16.086,16.0336,16.0511,36800.0
2012-08-20 12:00:00,18.38,18.4,18.38,18.39,11500.0,16.0511,16.0686,16.0511,16.0598,11500.0
2012-08-20 12:05:00,18.39,18.39,18.35,18.35,48600.0,16.0598,16.0598,16.0249,16.0249,48600.0
2012-08-20 12:10:00,18.34,18.42,18.34,18.41,34800.0,16.0162,16.086,16.0162,16.0773,34800.0
2012-08-20 12:15:00,18.42,18.45,18.42,18.43,40200.0,16.086,16.1122,16.086,16.0948,40200.0
2012-08-20 12:20:00,18.43,18.44,18.37,18.37,39700.0,16.0948,16.1035,16.0424,16.0424,39700.0
2012-08-20 12:25:00,18.37,18.38,18.32,18.35,111600.0,16.0424,16.0511,15.9987,16.0249,111600.0
2012-08-20 12:30:00,18.34,18.41,18.33,18.41,74000.0,16.0162,16.0773,16.0074,16.0773,74000.0
2012-08-20 12:35:00,18.41,18.41,18.37,18.37,27700.0,16.0773,16.0773,16.0424,16.0424,27700.0
2012-08-20 12:40:00,18.37,18.38,18.35,18.36,26300.0,16.0424,16.0511,16.0249,16.0336,26300.0
2012-08-20 12:45:00,18.36,18.37,18.32,18.33,42500.0,16.0336,16.0424,15.9987,16.0074,42500.0
2012-08-20 12:50:00,18.33,18.34,18.29,18.32,23800.0,16.0074,16.0162,15.9725,15.9987,23800.0
2012-08-20 12:55:00,18.32,18.33,18.29,18.32,28200.0,15.9987,16.0074,15.9725,15.9987,28200.0
2012-08-20 13:00:00,18.31,18.31,18.29,18.3,23800.0,15.99,15.99,15.9725,15.9812,23800.0
2012-08-20 13:05:00,18.3,18.31,18.27,18.3,50800.0,15.9812,15.99,15.955,15.9812,50800.0
2012-08-20 13:10:00,18.3,18.36,18.3,18.36,36100.0,15.9812,16.0336,15.9812,16.0336,36100.0
2012-08-20 13:15:00,18.36,18.37,18.34,18.34,20600.0,16.0336,16.0424,16.0162,16.0162,20600.0
2012-08-20 13:20:00,18.34,18.38,18.34,18.37,13400.0,16.0162,16.0511,16.0162,16.0424,13400.0
2012-08-20 13:25:00,18.37,18.4,18.37,18.4,21000.0,16.0424,16.0686,16.0424,16.0686,21000.0
2012-08-20 13:30:00,18.4,18.4,18.39,18.39,15100.0,16.0686,16.0686,16.0598,16.0598,15100.0
2012-08-20 13:35:00,18.39,18.4,18.36,18.36,35600.0,16.0598,16.0686,16.0336,16.0336,35600.0
2012-08-20 13:40:00,18.36,18.39,18.36,18.37,41000.0,16.0336,16.0598,16.0336,16.0424,41000.0
2012-08-20 13:45:00,18.37,18.37,18.34,18.34,13400.0,16.0424,16.0424,16.0162,16.0162,13400.0
2012-08-20 13:50:00,18.34,18.34,18.31,18.33,61800.0,16.0162,16.0162,15.99,16.0074,61800.0
2012-08-20 13:55:00,18.33,18.36,18.32,18.35,141400.0,16.0074,16.0336,15.9987,16.0249,141400.0
2012-08-20 14:00:00,18.35,18.38,18.33,18.38,87900.0,16.0249,16.0511,16.0074,16.0511,87900.0
2012-08-20 14:05:00,18.38,18.41,18.37,18.41,25700.0,16.0511,16.0773,16.0424,16.0773,25700.0
2012-08-20 14:10:00,18.41,18.52,18.4,18.51,43000.0,16.0773,16.1734,16.0686,16.1646,43000.0
2012-08-20 14:15:00,18.52,18.52,18.46,18.46,86000.0,16.1734,16.1734,16.121,16.121,86000.0
2012-08-20 14:20:00,18.46,18.51,18.46,18.46,149400.0,16.121,16.1646,16.121,16.121,149400.0
2012-08-20 14:25:00,18.45,18.46,18.43,18.43,29200.0,16.1122,16.121,16.0948,16.0948,29200.0
2012-08-20 14:30:00,18.43,18.5,18.43,18.48,117500.0,16.0948,16.1559,16.0948,16.1384,117500.0
2012-08-20 14:35:00,18.48,18.48,18.44,18.44,34300.0,16.1384,16.1384,16.1035,16.1035,34300.0
2012-08-20 14:40:00,18.44,18.45,18.41,18.43,30300.0,16.1035,16.1122,16.0773,16.0948,30300.0
2012-08-20 14:45:00,18.43,18.44,18.41,18.42,31100.0,16.0948,16.1035,16.0773,16.086,31100.0
2012-08-20 14:50:00,18.43,18.43,18.4,18.4,29000.0,16.0948,16.0948,16.0686,16.0686,29000.0
2012-08-20 14:55:00,18.4,18.42,18.39,18.39,35900.0,16.0686,16.086,16.0598,16.0598,35900.0
2012-08-20 15:00:00,18.4,18.4,18.39,18.4,19300.0,16.0686,16.0686,16.0598,16.0686,19300.0
2012-08-20 15:05:00,18.4,18.41,18.39,18.41,122400.0,16.0686,16.0773,16.0598,16.0773,122400.0
2012-08-20 15:10:00,18.4,18.41,18.33,18.37,77600.0,16.0686,16.0773,16.0074,16.0424,77600.0
2012-08-20 15:15:00,18.37,18.39,18.37,18.38,35800.0,16.0424,16.0598,16.0424,16.0511,35800.0
2012-08-20 15:20:00,18.37,18.39,18.37,18.38,34900.0,16.0424,16.0598,16.0424,16.0511,34900.0
2012-08-20 15:25:00,18.38,18.41,18.37,18.41,143100.0,16.0511,16.0773,16.0424,16.0773,143100.0
2012-08-20 15:30:00,18.41,18.43,18.39,18.4,74700.0,16.0773,16.0948,16.0598,16.0686,74700.0
2012-08-20 15:35:00,18.41,18.43,18.39,18.42,134500.0,16.0773,16.0948,16.0598,16.086,134500.0
2012-08-20 15:40:00,18.42,18.43,18.36,18.36,179300.0,16.086,16.0948,16.0336,16.0336,179300.0
2012-08-20 15:45:00,18.37,18.41,18.35,18.41,263600.0,16.0424,16.0773,16.0249,16.0773,263600.0
2012-08-20 15:50:00,18.41,18.41,18.35,18.41,183700.0,16.0773,16.0773,16.0249,16.0773,183700.0
2012-08-20 15:55:00,18.41,18.41,18.38,18.4,228900.0,16.0773,16.0773,16.0511,16.0686,228900.0
2012-08-21 09:30:00,18.46,18.73,18.41,18.54,112700.0,16.121,16.3568,16.0773,16.1908,112700.0
2012-08-21 09:35:00,18.52,18.52,18.46,18.47,23800.0,16.1734,16.1734,16.121,16.1297,23800.0
2012-08-21 09:40:00,18.47,18.48,18.23,18.32,115100.0,16.1297,16.1384,15.9201,15.9987,115100.0
2012-08-21 09:45:00,18.34,18.47,18.34,18.43,71000.0,16.0162,16.1297,16.0162,16.0948,71000.0
2012-08-21 09:50:00,18.43,18.46,18.36,18.45,44500.0,16.0948,16.121,16.0336,16.1122,44500.0
2012-08-21 09:55:00,18.46,18.56,18.45,18.56,94500.0,16.121,16.2083,16.1122,16.2083,94500.0
2012-08-21 10:00:00,18.56,18.59,18.52,18.57,149400.0,16.2083,16.2345,16.1734,16.217,149400.0
2012-08-21 10:05:00,18.58,18.58,18.44,18.45,67200.0,16.2258,16.2258,16.1035,16.1122,67200.0
2012-08-21 10:10:00,18.46,18.48,18.45,18.47,26300.0,16.121,16.1384,16.1122,16.1297,26300.0
2012-08-21 10:15:00,18.46,18.51,18.45,18.46,41800.0,16.121,16.1646,16.1122,16.121,41800.0
2012-08-21 10:20:00,18.48,18.51,18.46,18.51,20500.0,16.1384,16.1646,16.121,16.1646,20500.0
2012-08-21 10:25:00,18.5,18.51,18.46,18.47,35100.0,16.1559,16.1646,16.121,16.1297,35100.0
2012-08-21 10:30:00,18.48,18.53,18.48,18.5,114700.0,16.1384,16.1821,16.1384,16.1559,114700.0
2012-08-21 10:35:00,18.5,18.53,18.46,18.51,54200.0,16.1559,16.1821,16.121,16.1646,54200.0
2012-08-21 10:40:00,18.51,18.51,18.44,18.46,100900.0,16.1646,16.1646,16.1035,16.121,100900.0
2012-08-21 10:45:00,18.47,18.47,18.39,18.39,65500.0,16.1297,16.1297,16.0598,16.0598,65500.0
2012-08-21 10:50:00,18.39,18.43,18.36,18.36,37400.0,16.0598,16.0948,16.0336,16.0336,37400.0
2012-08-21 10:55:00,18.36,18.36,18.32,18.36,48200.0,16.0336,16.0336,15.9987,16.0336,48200.0
2012-08-21 11:00:00,18.36,18.37,18.32,18.32,38100.0,16.0336,16.0424,15.9987,15.9987,38100.0
2012-08-21 11:05:00,18.32,18.32,18.29,18.31,119300.0,15.9987,15.9987,15.9725,15.99,119300.0
2012-08-21 11:10:00,18.31,18.36,18.3,18.34,76100.0,15.99,16.0336,15.9812,16.0162,76100.0
2012-08-21 11:15:00,18.34,18.37,18.33,18.37,43300.0,16.0162,16.0424,16.0074,16.0424,43300.0
2012-08-21 11:20:00,18.36,18.37,18.26,18.27,72100.0,16.0336,16.0424,15.9463,15.955,72100.0
2012-08-21 11:25:00,18.27,18.3,18.26,18.3,27500.0,15.955,15.9812,15.9463,15.9812,27500.0
2012-08-21 11:30:00,18.3,18.32,18.3,18.31,15700.0,15.9812,15.9987,15.9812,15.99,15700.0
2012-08-21 11:35:00,18.31,18.31,18.26,18.26,51100.0,15.99,15.99,15.9463,15.9463,51100.0
2012-08-21 11:40:00,18.26,18.28,18.24,18.25,39100.0,15.9463,15.9638,15.9288,15.9376,39100.0
2012-08-21 11:45:00,18.25,18.25,18.23,18.25,55400.0,15.9376,15.9376,15.9201,15.9376,55400.0
2012-08-21 11:50:00,18.25,18.25,18.21,18.23,46600.0,15.9376,15.9376,15.9026,15.9201,46600.0
2012-08-21 11:55:00,18.24,18.29,18.24,18.25,59000.0,15.9288,15.9725,15.9288,15.9376,59000.0
2012-08-21 12:00:00,18.26,18.28,18.24,18.26,37000.0,15.9463,15.9638,15.9288,15.9463,37000.0
2012-08-21 12:05:00,18.27,18.3,18.26,18.3,33700.0,15.955,15.9812,15.9463,15.9812,33700.0
2012-08-21 12:10:00,18.31,18.32,18.3,18.3,18800.0,15.99,15.9987,15.9812,15.9812,18800.0
2012-08-21 12:15:00,18.3,18.3,18.27,18.27,19500.0,15.9812,15.9812,15.955,15.955,19500.0
2012-08-21 12:20:00,18.28,18.3,18.27,18.29,42700.0,15.9638,15.9812,15.955,15.9725,42700.0
2012-08-21 12:25:00,18.29,18.29,18.27,18.27,14700.0,15.9725,15.9725,15.955,15.955,14700.0
2012-08-21 12:30:00,18.27,18.29,18.27,18.28,21000.0,15.955,15.9725,15.955,15.9638,21000.0
2012-08-21 12:35:00,18.29,18.32,18.28,18.32,29800.0,15.9725,15.9987,15.9638,15.9987,29800.0
2012-08-21 12:40:00,18.33,18.33,18.31,18.33,24500.0,16.0074,16.0074,15.99,16.0074,24500.0
2012-08-21 12:45:00,18.33,18.33,18.29,18.33,26400.0,16.0074,16.0074,15.9725,16.0074,26400.0
2012-08-21 12:50:00,18.32,18.34,18.31,18.34,10700.0,15.9987,16.0162,15.99,16.0162,10700.0
2012-08-21 12:55:00,18.34,18.36,18.32,18.35,29200.0,16.0162,16.0336,15.9987,16.0249,29200.0
2012-08-21 13:00:00,18.35,18.36,18.32,18.35,16800.0,16.0249,16.0336,15.9987,16.0249,16800.0
2012-08-21 13:05:00,18.35,18.36,18.33,18.33,7900.0,16.0249,16.0336,16.0074,16.0074,7900.0
2012-08-21 13:10:00,18.33,18.33,18.28,18.28,51500.0,16.0074,16.0074,15.9638,15.9638,51500.0
2012-08-21 13:15:00,18.29,18.31,18.29,18.3,37500.0,15.9725,15.99,15.9725,15.9812,37500.0
2012-08-21 13:20:00,18.29,18.3,18.28,18.28,24800.0,15.9725,15.9812,15.9638,15.9638,24800.0
2012-08-21 13:25:00,18.29,18.29,18.26,18.26,21600.0,15.9725,15.9725,15.9463,15.9463,21600.0
2012-08-21 13:30:00,18.27,18.29,18.26,18.29,89700.0,15.955,15.9725,15.9463,15.9725,89700.0
2012-08-21 13:35:00,18.29,18.3,18.27,18.28,92100.0,15.9725,15.9812,15.955,15.9638,92100.0
2012-08-21 13:40:00,18.28,18.3,18.26,18.26,29400.0,15.9638,15.9812,15.9463,15.9463,29400.0
2012-08-21 13:45:00,18.26,18.28,18.23,18.23,46600.0,15.9463,15.9638,15.9201,15.9201,46600.0
2012-08-21 13:50:00,18.23,18.25,18.21,18.24,47100.0,15.9201,15.9376,15.9026,15.9288,47100.0
2012-08-21 13:55:00,18.24,18.27,18.24,18.26,30000.0,15.9288,15.955,15.9288,15.9463,30000.0
2012-08-21 14:00:00,18.26,18.27,18.24,18.25,43200.0,15.9463,15.955,15.9288,15.9376,43200.0
2012-08-21 14:05:00,18.25,18.27,18.24,18.27,80800.0,15.9376,15.955,15.9288,15.955,80800.0
2012-08-21 14:10:00,18.27,18.29,18.27,18.29,29400.0,15.955,15.9725,15.955,15.9725,29400.0
2012-08-21 14:15:00,18.28,18.28,18.25,18.26,31400.0,15.9638,15.9638,15.9376,15.9463,31400.0
2012-08-21 14:20:00,18.26,18.32,18.25,18.32,25300.0,15.9463,15.9987,15.9376,15.9987,25300.0
2012-08-21 14:25:00,18.32,18.34,18.29,18.3,45100.0,15.9987,16.0162,15.9725,15.9812,45100.0
2012-08-21 14:30:00,18.3,18.31,18.29,18.31,9200.0,15.9812,15.99,15.9725,15.99,9200.0
2012-08-21 14:35:00,18.31,18.32,18.25,18.26,60300.0,15.99,15.9987,15.9376,15.9463,60300.0
2012-08-21 14:40:00,18.26,18.28,18.26,18.27,30200.0,15.9463,15.9638,15.9463,15.955,30200.0
2012-08-21 14:45:00,18.27,18.28,18.24,18.26,81900.0,15.955,15.9638,15.9288,15.9463,81900.0
2012-08-21 14:50:00,18.26,18.26,18.25,18.25,28300.0,15.9463,15.9463,15.9376,15.9376,28300.0
2012-08-21 14:55:00,18.26,18.26,18.24,18.25,26400.0,15.9463,15.9463,15.9288,15.9376,26400.0
2012-08-21 15:00:00,18.26,18.26,18.23,18.24,75700.0,15.9463,15.9463,15.9201,15.9288,75700.0
2012-08-21 15:05:00,18.24,18.24,18.22,18.23,82000.0,15.9288,15.9288,15.9114,15.9201,82000.0
2012-08-21 15:10:00,18.23,18.24,18.2,18.21,70800.0,15.9201,15.9288,15.8939,15.9026,70800.0
2012-08-21 15:15:00,18.21,18.21,18.17,18.2,93400.0,15.9026,15.9026,15.8677,15.8939,93400.0
2012-08-21 15:20:00,18.2,18.23,18.16,18.16,108900.0,15.8939,15.9201,15.859,15.859,108900.0
2012-08-21 15:25:00,18.16,18.19,18.14,18.17,53600.0,15.859,15.8852,15.8415,15.8677,53600.0
2012-08-21 15:30:00,18.18,18.21,18.18,18.19,76700.0,15.8764,15.9026,15.8764,15.8852,76700.0
2012-08-21 15:35:00,18.2,18.26,18.19,18.24,71500.0,15.8939,15.9463,15.8852,15.9288,71500.0
2012-08-21 15:40:00,18.24,18.26,18.21,18.22,120400.0,15.9288,15.9463,15.9026,15.9114,120400.0
2012-08-21 15:45:00,18.22,18.26,18.21,18.22,160100.0,15.9114,15.9463,15.9026,15.9114,160100.0
2012-08-21 15:50:00,18.23,18.24,18.21,18.23,102300.0,15.9201,15.9288,15.9026,15.9201,102300.0
2012-08-21 15:55:00,18.23,18.25,18.21,18.23,237400.0,15.9201,15.9376,15.9026,15.9201,237400.0
2012-08-22 09:30:00,18.33,18.58,18.24,18.52,256900.0,16.0074,16.2258,15.9288,16.1734,256900.0
2012-08-22 09:35:00,18.52,18.72,18.5,18.7,157300.0,16.1734,16.348,16.1559,16.3306,157300.0
2012-08-22 09:40:00,18.7,18.8,18.7,18.77,179000.0,16.3306,16.4179,16.3306,16.3917,179000.0
2012-08-22 09:45:00,18.76,18.81,18.75,18.8,139600.0,16.383,16.4266,16.3742,16.4179,139600.0
2012-08-22 09:50:00,18.8,18.8,18.66,18.71,225800.0,16.4179,16.4179,16.2956,16.3393,225800.0
2012-08-22 09:55:00,18.71,18.76,18.58,18.73,259200.0,16.3393,16.383,16.2258,16.3568,259200.0
2012-08-22 10:00:00,18.73,18.81,18.73,18.74,136800.0,16.3568,16.4266,16.3568,16.3655,136800.0
2012-08-22 10:05:00,18.74,18.79,18.62,18.77,138900.0,16.3655,16.4092,16.2607,16.3917,138900.0
2012-08-22 10:10:00,18.77,18.79,18.71,18.78,153600.0,16.3917,16.4092,16.3393,16.4004,153600.0
2012-08-22 10:15:00,18.78,18.95,18.77,18.94,190100.0,16.4004,16.5489,16.3917,16.5401,190100.0
2012-08-22 10:20:00,18.93,18.99,18.93,18.97,137000.0,16.5314,16.5838,16.5314,16.5663,137000.0
2012-08-22 10:25:00,18.96,19.07,18.96,19.04,131100.0,16.5576,16.6537,16.5576,16.6275,131100.0
2012-08-22 10:30:00,19.05,19.14,19.04,19.09,145900.0,16.6362,16.7148,16.6275,16.6711,145900.0
2012-08-22 10:35:00,19.09,19.22,18.99,19.0,332300.0,16.6711,16.7847,16.5838,16.5925,332300.0
2012-08-22 10:40:00,19.01,19.14,18.98,19.11,155800.0,16.6013,16.7148,16.5751,16.6886,155800.0
2012-08-22 10:45:00,19.12,19.16,19.0,19.0,172300.0,16.6973,16.7323,16.5925,16.5925,172300.0
2012-08-22 10:50:00,19.01,19.01,18.94,18.99,183300.0,16.6013,16.6013,16.5401,16.5838,183300.0
2012-08-22 10:55:00,18.98,19.06,18.98,18.99,137500.0,16.5751,16.6449,16.5751,16.5838,137500.0
2012-08-22 11:00:00,18.98,19.05,18.96,19.05,149300.0,16.5751,16.6362,16.5576,16.6362,149300.0
2012-08-22 11:05:00,19.04,19.09,19.04,19.05,130100.0,16.6275,16.6711,16.6275,16.6362,130100.0
2012-08-22 11:10:00,19.04,19.1,19.02,19.02,112200.0,16.6275,16.6799,16.61,16.61,112200.0
2012-08-22 11:15:00,19.02,19.03,18.92,18.93,528200.0,16.61,16.6187,16.5227,16.5314,528200.0
2012-08-22 11:20:00,18.94,18.98,18.89,18.97,101000.0,16.5401,16.5751,16.4965,16.5663,101000.0
2012-08-22 11:25:00,18.98,19.03,18.96,19.01,65700.0,16.5751,16.6187,16.5576,16.6013,65700.0
2012-08-22 11:30:00,19.01,19.06,19.0,19.05,65500.0,16.6013,16.6449,16.5925,16.6362,65500.0
2012-08-22 11:35:00,19.05,19.11,19.05,19.05,103600.0,16.6362,16.6886,16.6362,16.6362,103600.0
2012-08-22 11:40:00,19.05,19.11,19.05,19.09,88800.0,16.6362,16.6886,16.6362,16.6711,88800.0
2012-08-22 11:45:00,19.09,19.17,19.09,19.14,91300.0,16.6711,16.741,16.6711,16.7148,91300.0
2012-08-22 11:50:00,19.14,19.2,19.13,19.17,79500.0,16.7148,16.7672,16.7061,16.741,79500.0
2012-08-22 11:55:00,19.17,19.19,19.13,19.14,73700.0,16.741,16.7585,16.7061,16.7148,73700.0
2012-08-22 12:00:00,19.14,19.15,19.08,19.09,30300.0,16.7148,16.7235,16.6624,16.6711,30300.0
2012-08-22 12:05:00,19.09,19.09,19.03,19.05,60800.0,16.6711,16.6711,16.6187,16.6362,60800.0
2012-08-22 12:10:00,19.05,19.06,19.03,19.04,52000.0,16.6362,16.6449,16.6187,16.6275,52000.0
2012-08-22 12:15:00,19.05,19.05,18.97,18.98,29900.0,16.6362,16.6362,16.5663,16.5751,29900.0
2012-08-22 12:20:00,18.97,18.98,18.93,18.96,63100.0,16.5663,16.5751,16.5314,16.5576,63100.0
2012-08-22 12:25:00,18.96,19.07,18.93,19.07,299300.0,16.5576,16.6537,16.5314,16.6537,299300.0
2012-08-22 12:30:00,19.07,19.07,18.97,18.99,70500.0,16.6537,16.6537,16.5663,16.5838,70500.0
2012-08-22 12:35:00,18.98,19.01,18.94,18.95,45000.0,16.5751,16.6013,16.5401,16.5489,45000.0
2012-08-22 12:40:00,18.96,19.0,18.95,18.98,53500.0,16.5576,16.5925,16.5489,16.5751,53500.0
2012-08-22 12:45:00,18.99,19.0,18.97,18.97,25600.0,16.5838,16.5925,16.5663,16.5663,25600.0
2012-08-22 12:50:00,18.98,19.0,18.95,18.99,78300.0,16.5751,16.5925,16.5489,16.5838,78300.0
2012-08-22 12:55:00,18.99,19.01,18.98,18.99,23700.0,16.5838,16.6013,16.5751,16.5838,23700.0
2012-08-22 13:00:00,18.99,19.02,18.97,19.0,59300.0,16.5838,16.61,16.5663,16.5925,59300.0
2012-08-22 13:05:00,18.99,19.0,18.95,18.96,33600.0,16.5838,16.5925,16.5489,16.5576,33600.0
2012-08-22 13:10:00,18.96,18.98,18.93,18.97,81300.0,16.5576,16.5751,16.5314,16.5663,81300.0
2012-08-22 13:15:00,18.98,18.99,18.94,18.98,42200.0,16.5751,16.5838,16.5401,16.5751,42200.0
2012-08-22 13:20:00,18.99,19.0,18.94,18.95,41800.0,16.5838,16.5925,16.5401,16.5489,41800.0
2012-08-22 13:25:00,18.95,19.05,18.94,19.01,91400.0,16.5489,16.6362,16.5401,16.6013,91400.0
2012-08-22 13:30:00,19.01,19.02,18.96,18.99,51500.0,16.6013,16.61,16.5576,16.5838,51500.0
2012-08-22 13:35:00,18.98,18.99,18.95,18.95,29800.0,16.5751,16.5838,16.5489,16.5489,29800.0
2012-08-22 13:40:00,18.95,18.96,18.93,18.96,24800.0,16.5489,16.5576,16.5314,16.5576,24800.0
2012-08-22 13:45:00,18.96,18.98,18.92,18.93,46900.0,16.5576,16.5751,16.5227,16.5314,46900.0
2012-08-22 13:50:00,18.93,18.93,18.9,18.91,39200.0,16.5314,16.5314,16.5052,16.5139,39200.0
2012-08-22 13:55:00,18.91,19.04,18.9,19.02,85000.0,16.5139,16.6275,16.5052,16.61,85000.0
2012-08-22 14:00:00,19.01,19.11,19.0,19.08,127500.0,16.6013,16.6886,16.5925,16.6624,127500.0
2012-08-22 14:05:00,19.09,19.11,18.97,19.01,82000.0,16.6711,16.6886,16.5663,16.6013,82000.0
2012-08-22 14:10:00,19.01,19.06,18.97,18.97,319100.0,16.6013,16.6449,16.5663,16.5663,319100.0
2012-08-22 14:15:00,18.98,19.03,18.98,19.03,144100.0,16.5751,16.6187,16.5751,16.6187,144100.0
2012-08-22 14:20:00,19.03,19.07,19.03,19.04,75600.0,16.6187,16.6537,16.6187,16.6275,75600.0
2012-08-22 14:25:00,19.04,19.05,18.98,19.04,57200.0,16.6275,16.6362,16.5751,16.6275,57200.0
2012-08-22 14:30:00,19.05,19.11,19.03,19.09,96600.0,16.6362,16.6886,16.6187,16.6711,96600.0
2012-08-22 14:35:00,19.08,19.15,19.06,19.15,193600.0,16.6624,16.7235,16.6449,16.7235,193600.0
2012-08-22 14:40:00,19.14,19.21,19.13,19.17,148600.0,16.7148,16.7759,16.7061,16.741,148600.0
2012-08-22 14:45:00,19.18,19.22,19.14,19.17,68100.0,16.7497,16.7847,16.7148,16.741,68100.0
2012-08-22 14:50:00,19.17,19.2,19.12,19.13,56100.0,16.741,16.7672,16.6973,16.7061,56100.0
2012-08-22 14:55:00,19.13,19.16,19.12,19.12,47100.0,16.7061,16.7323,16.6973,16.6973,47100.0
2012-08-22 15:00:00,19.13,19.13,19.09,19.1,238300.0,16.7061,16.7061,16.6711,16.6799,238300.0
2012-08-22 15:05:00,19.1,19.1,19.06,19.07,56000.0,16.6799,16.6799,16.6449,16.6537,56000.0
2012-08-22 15:10:00,19.07,19.09,19.03,19.03,72700.0,16.6537,16.6711,16.6187,16.6187,72700.0
2012-08-22 15:15:00,19.04,19.05,18.96,18.97,69000.0,16.6275,16.6362,16.5576,16.5663,69000.0
2012-08-22 15:20:00,18.97,18.97,18.95,18.97,63700.0,16.5663,16.5663,16.5489,16.5663,63700.0
2012-08-22 15:25:00,18.96,19.03,18.96,18.99,104100.0,16.5576,16.6187,16.5576,16.5838,104100.0
2012-08-22 15:30:00,19.01,19.03,18.95,18.96,224500.0,16.6013,16.6187,16.5489,16.5576,224500.0
2012-08-22 15:35:00,18.96,19.0,18.96,18.98,79500.0,16.5576,16.5925,16.5576,16.5751,79500.0
2012-08-22 15:40:00,18.98,19.03,18.97,18.98,174900.0,16.5751,16.6187,16.5663,16.5751,174900.0
2012-08-22 15:45:00,18.97,19.01,18.95,19.01,252400.0,16.5663,16.6013,16.5489,16.6013,252400.0
2012-08-22 15:50:00,19.01,19.03,18.98,19.01,231100.0,16.6013,16.6187,16.5751,16.6013,231100.0
2012-08-22 15:55:00,19.0,19.03,19.0,19.01,338100.0,16.5925,16.6187,16.5925,16.6013,338100.0
2012-08-23 09:30:00,18.95,18.96,18.85,18.91,52400.0,16.5489,16.5576,16.4616,16.5139,52400.0
2012-08-23 09:35:00,18.91,19.05,18.9,19.04,71800.0,16.5139,16.6362,16.5052,16.6275,71800.0
2012-08-23 09:40:00,19.03,19.12,19.0,19.11,67600.0,16.6187,16.6973,16.5925,16.6886,67600.0
2012-08-23 09:45:00,19.11,19.11,19.01,19.06,89300.0,16.6886,16.6886,16.6013,16.6449,89300.0
2012-08-23 09:50:00,19.05,19.06,18.96,18.96,83700.0,16.6362,16.6449,16.5576,16.5576,83700.0
2012-08-23 09:55:00,18.96,18.99,18.93,18.97,49200.0,16.5576,16.5838,16.5314,16.5663,49200.0
2012-08-23 10:00:00,18.96,19.16,18.96,19.08,125800.0,16.5576,16.7323,16.5576,16.6624,125800.0
2012-08-23 10:05:00,19.07,19.16,19.03,19.05,124900.0,16.6537,16.7323,16.6187,16.6362,124900.0
2012-08-23 10:10:00,19.05,19.06,19.01,19.04,187700.0,16.6362,16.6449,16.6013,16.6275,187700.0
2012-08-23 10:15:00,19.04,19.05,18.98,19.0,52200.0,16.6275,16.6362,16.5751,16.5925,52200.0
2012-08-23 10:20:00,19.0,19.02,18.98,19.01,46500.0,16.5925,16.61,16.5751,16.6013,46500.0
2012-08-23 10:25:00,19.01,19.02,18.99,19.02,131200.0,16.6013,16.61,16.5838,16.61,131200.0
2012-08-23 10:30:00,19.01,19.06,18.97,19.05,313000.0,16.6013,16.6449,16.5663,16.6362,313000.0
2012-08-23 10:35:00,19.05,19.1,19.05,19.1,57100.0,16.6362,16.6799,16.6362,16.6799,57100.0
2012-08-23 10:40:00,19.09,19.11,19.05,19.07,66700.0,16.6711,16.6886,16.6362,16.6537,66700.0
2012-08-23 10:45:00,19.07,19.11,19.06,19.09,139800.0,16.6537,16.6886,16.6449,16.6711,139800.0
2012-08-23 10:50:00,19.09,19.09,19.02,19.02,75300.0,16.6711,16.6711,16.61,16.61,75300.0
2012-08-23 10:55:00,19.02,19.07,19.01,19.06,115500.0,16.61,16.6537,16.6013,16.6449,115500.0
2012-08-23 11:00:00,19.06,19.06,18.97,18.99,134800.0,16.6449,16.6449,16.5663,16.5838,134800.0
2012-08-23 11:05:00,18.99,19.06,18.99,19.04,137700.0,16.5838,16.6449,16.5838,16.6275,137700.0
2012-08-23 11:10:00,19.04,19.05,19.0,19.03,49700.0,16.6275,16.6362,16.5925,16.6187,49700.0
2012-08-23 11:15:00,19.03,19.05,18.98,18.99,34900.0,16.6187,16.6362,16.5751,16.5838,34900.0
2012-08-23 11:20:00,18.99,19.01,18.98,19.01,58300.0,16.5838,16.6013,16.5751,16.6013,58300.0
2012-08-23 11:25:00,19.0,19.05,19.0,19.04,60100.0,16.5925,16.6362,16.5925,16.6275,60100.0
2012-08-23 11:30:00,19.04,19.04,18.99,19.0,67400.0,16.6275,16.6275,16.5838,16.5925,67400.0
2012-08-23 11:35:00,18.99,19.02,18.96,18.96,88300.0,16.5838,16.61,16.5576,16.5576,88300.0
2012-08-23 11:40:00,18.97,19.03,18.96,19.02,111800.0,16.5663,16.6187,16.5576,16.61,111800.0
2012-08-23 11:45:00,19.02,19.03,18.97,18.99,88000.0,16.61,16.6187,16.5663,16.5838,88000.0
2012-08-23 11:50:00,18.98,18.99,18.94,18.96,59500.0,16.5751,16.5838,16.5401,16.5576,59500.0
2012-08-23 11:55:00,18.96,18.99,18.95,18.95,36900.0,16.5576,16.5838,16.5489,16.5489,36900.0
2012-08-23 12:00:00,18.95,18.97,18.89,18.9,121400.0,16.5489,16.5663,16.4965,16.5052,121400.0
2012-08-23 12:05:00,18.89,18.96,18.87,18.94,188900.0,16.4965,16.5576,16.479,16.5401,188900.0
2012-08-23 12:10:00,18.93,18.96,18.92,18.92,222200.0,16.5314,16.5576,16.5227,16.5227,222200.0
2012-08-23 12:15:00,18.92,18.94,18.89,18.93,125300.0,16.5227,16.5401,16.4965,16.5314,125300.0
2012-08-23 12:20:00,18.93,18.95,18.89,18.94,52800.0,16.5314,16.5489,16.4965,16.5401,52800.0
2012-08-23 12:25:00,18.93,18.94,18.91,18.91,40700.0,16.5314,16.5401,16.5139,16.5139,40700.0
2012-08-23 12:30:00,18.91,18.93,18.91,18.92,20600.0,16.5139,16.5314,16.5139,16.5227,20600.0
2012-08-23 12:35:00,18.91,18.91,18.88,18.9,13400.0,16.5139,16.5139,16.4877,16.5052,13400.0
2012-08-23 12:40:00,18.89,18.95,18.89,18.94,16100.0,16.4965,16.5489,16.4965,16.5401,16100.0
2012-08-23 12:45:00,18.95,18.95,18.91,18.94,84200.0,16.5489,16.5489,16.5139,16.5401,84200.0
2012-08-23 12:50:00,18.94,18.94,18.91,18.92,110500.0,16.5401,16.5401,16.5139,16.5227,110500.0
2012-08-23 12:55:00,18.93,18.97,18.91,18.97,76800.0,16.5314,16.5663,16.5139,16.5663,76800.0
2012-08-23 13:00:00,18.97,18.97,18.93,18.94,136100.0,16.5663,16.5663,16.5314,16.5401,136100.0
2012-08-23 13:05:00,18.93,18.96,18.92,18.95,102900.0,16.5314,16.5576,16.5227,16.5489,102900.0
2012-08-23 13:10:00,18.95,18.97,18.87,18.89,184300.0,16.5489,16.5663,16.479,16.4965,184300.0
2012-08-23 13:15:00,18.89,18.91,18.89,18.9,65600.0,16.4965,16.5139,16.4965,16.5052,65600.0
2012-08-23 13:20:00,18.89,18.9,18.83,18.83,54900.0,16.4965,16.5052,16.4441,16.4441,54900.0
2012-08-23 13:25:00,18.83,18.87,18.82,18.86,57900.0,16.4441,16.479,16.4354,16.4703,57900.0
2012-08-23 13:30:00,18.86,18.88,18.84,18.87,114300.0,16.4703,16.4877,16.4528,16.479,114300.0
2012-08-23 13:35:00,18.87,18.87,18.81,18.81,33400.0,16.479,16.479,16.4266,16.4266,33400.0
2012-08-23 13:40:00,18.81,18.85,18.8,18.84,20700.0,16.4266,16.4616,16.4179,16.4528,20700.0
2012-08-23 13:45:00,18.84,18.86,18.84,18.85,7300.0,16.4528,16.4703,16.4528,16.4616,7300.0
2012-08-23 13:50:00,18.85,18.86,18.82,18.83,48200.0,16.4616,16.4703,16.4354,16.4441,48200.0
2012-08-23 13:55:00,18.83,18.83,18.8,18.81,45300.0,16.4441,16.4441,16.4179,16.4266,45300.0
2012-08-23 14:00:00,18.81,18.81,18.78,18.78,26500.0,16.4266,16.4266,16.4004,16.4004,26500.0
2012-08-23 14:05:00,18.79,18.81,18.78,18.8,29400.0,16.4092,16.4266,16.4004,16.4179,29400.0
2012-08-23 14:10:00,18.81,18.85,18.8,18.84,122200.0,16.4266,16.4616,16.4179,16.4528,122200.0
2012-08-23 14:15:00,18.83,18.85,18.82,18.84,39000.0,16.4441,16.4616,16.4354,16.4528,39000.0
2012-08-23 14:20:00,18.84,18.85,18.82,18.82,35900.0,16.4528,16.4616,16.4354,16.4354,35900.0
2012-08-23 14:25:00,18.81,18.83,18.79,18.79,20600.0,16.4266,16.4441,16.4092,16.4092,20600.0
2012-08-23 14:30:00,18.79,18.8,18.77,18.79,29500.0,16.4092,16.4179,16.3917,16.4092,29500.0
2012-08-23 14:35:00,18.79,18.81,18.77,18.78,76000.0,16.4092,16.4266,16.3917,16.4004,76000.0
2012-08-23 14:40:00,18.77,18.8,18.77,18.8,28800.0,16.3917,16.4179,16.3917,16.4179,28800.0
2012-08-23 14:45:00,18.79,18.83,18.79,18.82,45600.0,16.4092,16.4441,16.4092,16.4354,45600.0
2012-08-23 14:50:00,18.83,18.83,18.79,18.8,60600.0,16.4441,16.4441,16.4092,16.4179,60600.0
2012-08-23 14:55:00,18.81,18.83,18.81,18.82,69200.0,16.4266,16.4441,16.4266,16.4354,69200.0
2012-08-23 15:00:00,18.81,18.82,18.78,18.8,34800.0,16.4266,16.4354,16.4004,16.4179,34800.0
2012-08-23 15:05:00,18.8,18.84,18.8,18.84,38600.0,16.4179,16.4528,16.4179,16.4528,38600.0
2012-08-23 15:10:00,18.84,18.85,18.82,18.84,81400.0,16.4528,16.4616,16.4354,16.4528,81400.0
2012-08-23 15:15:00,18.84,18.85,18.81,18.82,35800.0,16.4528,16.4616,16.4266,16.4354,35800.0
2012-08-23 15:20:00,18.82,18.83,18.76,18.78,69800.0,16.4354,16.4441,16.383,16.4004,69800.0
2012-08-23 15:25:00,18.79,18.83,18.78,18.8,50000.0,16.4092,16.4441,16.4004,16.4179,50000.0
2012-08-23 15:30:00,18.8,18.81,18.78,18.8,52800.0,16.4179,16.4266,16.4004,16.4179,52800.0
2012-08-23 15:35:00,18.8,18.84,18.79,18.83,54000.0,16.4179,16.4528,16.4092,16.4441,54000.0
2012-08-23 15:40:00,18.82,18.84,18.81,18.82,95900.0,16.4354,16.4528,16.4266,16.4354,95900.0
2012-08-23 15:45:00,18.82,18.84,18.8,18.81,146500.0,16.4354,16.4528,16.4179,16.4266,146500.0
2012-08-23 15:50:00,18.82,18.82,18.78,18.8,204900.0,16.4354,16.4354,16.4004,16.4179,204900.0
2012-08-23 15:55:00,18.8,18.8,18.77,18.79,382600.0,16.4179,16.4179,16.3917,16.4092,382600.0
2012-08-24 09:30:00,18.78,18.97,18.78,18.89,127100.0,16.4004,16.5663,16.4004,16.4965,127100.0
2012-08-24 09:35:00,18.89,18.98,18.89,18.94,58600.0,16.4965,16.5751,16.4965,16.5401,58600.0
2012-08-24 09:40:00,18.93,19.0,18.88,19.0,145400.0,16.5314,16.5925,16.4877,16.5925,145400.0
2012-08-24 09:45:00,19.0,19.04,18.97,19.04,95500.0,16.5925,16.6275,16.5663,16.6275,95500.0
2012-08-24 09:50:00,19.04,19.05,19.0,19.04,41400.0,16.6275,16.6362,16.5925,16.6275,41400.0
2012-08-24 09:55:00,19.05,19.06,18.97,19.0,62600.0,16.6362,16.6449,16.5663,16.5925,62600.0
2012-08-24 10:00:00,19.0,19.06,18.98,19.02,48200.0,16.5925,16.6449,16.5751,16.61,48200.0
2012-08-24 10:05:00,19.03,19.04,18.97,18.99,83000.0,16.6187,16.6275,16.5663,16.5838,83000.0
2012-08-24 10:10:00,18.99,19.01,18.94,18.94,169000.0,16.5838,16.6013,16.5401,16.5401,169000.0
2012-08-24 10:15:00,18.93,18.93,18.85,18.86,105100.0,16.5314,16.5314,16.4616,16.4703,105100.0
2012-08-24 10:20:00,18.85,18.86,18.76,18.77,54800.0,16.4616,16.4703,16.383,16.3917,54800.0
2012-08-24 10:25:00,18.77,18.78,18.7,18.71,148000.0,16.3917,16.4004,16.3306,16.3393,148000.0
2012-08-24 10:30:00,18.71,18.78,18.71,18.76,83000.0,16.3393,16.4004,16.3393,16.383,83000.0
2012-08-24 10:35:00,18.76,18.83,18.73,18.83,84700.0,16.383,16.4441,16.3568,16.4441,84700.0
2012-08-24 10:40:00,18.83,18.84,18.81,18.83,34500.0,16.4441,16.4528,16.4266,16.4441,34500.0
2012-08-24 10:45:00,18.83,18.89,18.83,18.85,60900.0,16.4441,16.4965,16.4441,16.4616,60900.0
2012-08-24 10:50:00,18.83,18.87,18.81,18.86,34600.0,16.4441,16.479,16.4266,16.4703,34600.0
2012-08-24 10:55:00,18.87,18.89,18.84,18.88,39300.0,16.479,16.4965,16.4528,16.4877,39300.0
2012-08-24 11:00:00,18.89,18.92,18.88,18.91,43200.0,16.4965,16.5227,16.4877,16.5139,43200.0
2012-08-24 11:05:00,18.91,18.92,18.88,18.91,39900.0,16.5139,16.5227,16.4877,16.5139,39900.0
2012-08-24 11:10:00,18.91,18.91,18.87,18.87,65900.0,16.5139,16.5139,16.479,16.479,65900.0
2012-08-24 11:15:00,18.88,18.98,18.88,18.95,71000.0,16.4877,16.5751,16.4877,16.5489,71000.0
2012-08-24 11:20:00,18.94,18.97,18.91,18.92,26300.0,16.5401,16.5663,16.5139,16.5227,26300.0
2012-08-24 11:25:00,18.92,18.95,18.91,18.91,23900.0,16.5227,16.5489,16.5139,16.5139,23900.0
2012-08-24 11:30:00,18.91,18.97,18.91,18.94,21500.0,16.5139,16.5663,16.5139,16.5401,21500.0
2012-08-24 11:35:00,18.95,18.97,18.94,18.94,25300.0,16.5489,16.5663,16.5401,16.5401,25300.0
2012-08-24 11:40:00,18.94,18.94,18.91,18.92,26300.0,16.5401,16.5401,16.5139,16.5227,26300.0
2012-08-24 11:45:00,18.91,18.93,18.9,18.93,11100.0,16.5139,16.5314,16.5052,16.5314,11100.0
2012-08-24 11:50:00,18.92,18.96,18.92,18.93,13500.0,16.5227,16.5576,16.5227,16.5314,13500.0
2012-08-24 11:55:00,18.94,18.95,18.94,18.94,8100.0,16.5401,16.5489,16.5401,16.5401,8100.0
2012-08-24 12:00:00,18.94,18.95,18.93,18.94,24300.0,16.5401,16.5489,16.5314,16.5401,24300.0
2012-08-24 12:05:00,18.95,18.98,18.95,18.97,11000.0,16.5489,16.5751,16.5489,16.5663,11000.0
2012-08-24 12:10:00,18.97,18.99,18.96,18.99,26400.0,16.5663,16.5838,16.5576,16.5838,26400.0
2012-08-24 12:15:00,18.99,19.02,18.99,19.0,56200.0,16.5838,16.61,16.5838,16.5925,56200.0
2012-08-24 12:20:00,19.01,19.03,19.01,19.02,14500.0,16.6013,16.6187,16.6013,16.61,14500.0
2012-08-24 12:25:00,19.02,19.06,19.01,19.06,41100.0,16.61,16.6449,16.6013,16.6449,41100.0
2012-08-24 12:30:00,19.06,19.08,19.05,19.07,53200.0,16.6449,16.6624,16.6362,16.6537,53200.0
2012-08-24 12:35:00,19.06,19.08,19.04,19.06,23800.0,16.6449,16.6624,16.6275,16.6449,23800.0
2012-08-24 12:40:00,19.05,19.07,19.05,19.05,7500.0,16.6362,16.6537,16.6362,16.6362,7500.0
2012-08-24 12:45:00,19.05,19.09,19.05,19.08,17200.0,16.6362,16.6711,16.6362,16.6624,17200.0
2012-08-24 12:50:00,19.08,19.08,19.07,19.07,6300.0,16.6624,16.6624,16.6537,16.6537,6300.0
2012-08-24 12:55:00,19.07,19.08,19.06,19.08,34500.0,16.6537,16.6624,16.6449,16.6624,34500.0
2012-08-24 13:00:00,19.08,19.08,19.06,19.07,23000.0,16.6624,16.6624,16.6449,16.6537,23000.0
2012-08-24 13:05:00,19.07,19.1,19.06,19.1,17200.0,16.6537,16.6799,16.6449,16.6799,17200.0
2012-08-24 13:10:00,19.1,19.11,19.09,19.09,47600.0,16.6799,16.6886,16.6711,16.6711,47600.0
2012-08-24 13:15:00,19.09,19.1,19.08,19.1,16100.0,16.6711,16.6799,16.6624,16.6799,16100.0
2012-08-24 13:20:00,19.1,19.11,19.08,19.09,16400.0,16.6799,16.6886,16.6624,16.6711,16400.0
2012-08-24 13:25:00,19.09,19.09,19.07,19.07,11500.0,16.6711,16.6711,16.6537,16.6537,11500.0
2012-08-24 13:30:00,19.08,19.1,19.07,19.09,23700.0,16.6624,16.6799,16.6537,16.6711,23700.0
2012-08-24 13:35:00,19.09,19.09,19.06,19.07,18000.0,16.6711,16.6711,16.6449,16.6537,18000.0
2012-08-24 13:40:00,19.08,19.09,19.05,19.06,47900.0,16.6624,16.6711,16.6362,16.6449,47900.0
2012-08-24 13:45:00,19.07,19.08,19.03,19.03,34700.0,16.6537,16.6624,16.6187,16.6187,34700.0
2012-08-24 13:50:00,19.04,19.06,19.03,19.05,13900.0,16.6275,16.6449,16.6187,16.6362,13900.0
2012-08-24 13:55:00,19.04,19.05,19.03,19.05,21500.0,16.6275,16.6362,16.6187,16.6362,21500.0
2012-08-24 14:00:00,19.04,19.07,19.03,19.05,35200.0,16.6275,16.6537,16.6187,16.6362,35200.0
2012-08-24 14:05:00,19.06,19.06,19.04,19.06,25600.0,16.6449,16.6449,16.6275,16.6449,25600.0
2012-08-24 14:10:00,19.05,19.06,19.04,19.04,10700.0,16.6362,16.6449,16.6275,16.6275,10700.0
2012-08-24 14:15:00,19.05,19.07,19.05,19.06,43700.0,16.6362,16.6537,16.6362,16.6449,43700.0
2012-08-24 14:20:00,19.07,19.08,19.02,19.06,90800.0,16.6537,16.6624,16.61,16.6449,90800.0
2012-08-24 14:25:00,19.05,19.05,18.98,18.98,223600.0,16.6362,16.6362,16.5751,16.5751,223600.0
2012-08-24 14:30:00,18.98,19.01,18.98,18.98,54800.0,16.5751,16.6013,16.5751,16.5751,54800.0
2012-08-24 14:35:00,18.99,19.02,18.97,18.98,29200.0,16.5838,16.61,16.5663,16.5751,29200.0
2012-08-24 14:40:00,18.98,18.99,18.96,18.97,35500.0,16.5751,16.5838,16.5576,16.5663,35500.0
2012-08-24 14:45:00,18.98,18.98,18.97,18.98,28000.0,16.5751,16.5751,16.5663,16.5751,28000.0
2012-08-24 14:50:00,18.98,19.0,18.97,18.98,16800.0,16.5751,16.5925,16.5663,16.5751,16800.0
2012-08-24 14:55:00,18.99,19.0,18.98,19.0,76200.0,16.5838,16.5925,16.5751,16.5925,76200.0
2012-08-24 15:00:00,19.0,19.0,18.98,18.99,57400.0,16.5925,16.5925,16.5751,16.5838,57400.0
2012-08-24 15:05:00,18.99,19.0,18.99,19.0,18400.0,16.5838,16.5925,16.5838,16.5925,18400.0
2012-08-24 15:10:00,19.01,19.03,19.01,19.02,18100.0,16.6013,16.6187,16.6013,16.61,18100.0
2012-08-24 15:15:00,19.03,19.04,19.0,19.04,22900.0,16.6187,16.6275,16.5925,16.6275,22900.0
2012-08-24 15:20:00,19.05,19.05,19.01,19.04,47200.0,16.6362,16.6362,16.6013,16.6275,47200.0
2012-08-24 15:25:00,19.04,19.05,19.03,19.05,26900.0,16.6275,16.6362,16.6187,16.6362,26900.0
2012-08-24 15:30:00,19.05,19.06,19.02,19.02,54200.0,16.6362,16.6449,16.61,16.61,54200.0
2012-08-24 15:35:00,19.02,19.03,19.0,19.02,83700.0,16.61,16.6187,16.5925,16.61,83700.0
2012-08-24 15:40:00,19.02,19.03,18.99,19.01,73600.0,16.61,16.6187,16.5838,16.6013,73600.0
2012-08-24 15:45:00,19.02,19.05,18.99,18.99,137500.0,16.61,16.6362,16.5838,16.5838,137500.0
2012-08-24 15:50:00,19.0,19.01,18.95,18.98,116300.0,16.5925,16.6013,16.5489,16.5751,116300.0
2012-08-24 15:55:00,18.98,19.0,18.96,19.0,126700.0,16.5751,16.5925,16.5576,16.5925,126700.0
2012-08-27 09:30:00,19.0,19.08,18.97,19.02,58300.0,16.5925,16.6624,16.5663,16.61,58300.0
2012-08-27 09:35:00,19.02,19.06,18.95,18.98,33900.0,16.61,16.6449,16.5489,16.5751,33900.0
2012-08-27 09:40:00,18.97,18.97,18.83,18.91,67300.0,16.5663,16.5663,16.4441,16.5139,67300.0
2012-08-27 09:45:00,18.91,18.96,18.89,18.92,33100.0,16.5139,16.5576,16.4965,16.5227,33100.0
2012-08-27 09:50:00,18.91,18.91,18.81,18.83,40100.0,16.5139,16.5139,16.4266,16.4441,40100.0
2012-08-27 09:55:00,18.83,18.83,18.7,18.71,235600.0,16.4441,16.4441,16.3306,16.3393,235600.0
2012-08-27 10:00:00,18.71,18.72,18.67,18.7,143000.0,16.3393,16.348,16.3044,16.3306,143000.0
2012-08-27 10:05:00,18.7,18.74,18.64,18.73,57500.0,16.3306,16.3655,16.2782,16.3568,57500.0
2012-08-27 10:10:00,18.74,18.76,18.67,18.72,52500.0,16.3655,16.383,16.3044,16.348,52500.0
2012-08-27 10:15:00,18.72,18.78,18.72,18.74,44200.0,16.348,16.4004,16.348,16.3655,44200.0
2012-08-27 10:20:00,18.74,18.76,18.73,18.73,26600.0,16.3655,16.383,16.3568,16.3568,26600.0
2012-08-27 10:25:00,18.73,18.77,18.69,18.76,42400.0,16.3568,16.3917,16.3218,16.383,42400.0
2012-08-27 10:30:00,18.77,18.77,18.7,18.75,135300.0,16.3917,16.3917,16.3306,16.3742,135300.0
2012-08-27 10:35:00,18.75,18.8,18.74,18.77,35600.0,16.3742,16.4179,16.3655,16.3917,35600.0
2012-08-27 10:40:00,18.77,18.78,18.74,18.75,19900.0,16.3917,16.4004,16.3655,16.3742,19900.0
2012-08-27 10:45:00,18.76,18.77,18.7,18.73,26600.0,16.383,16.3917,16.3306,16.3568,26600.0
2012-08-27 10:50:00,18.72,18.74,18.69,18.7,22800.0,16.348,16.3655,16.3218,16.3306,22800.0
2012-08-27 10:55:00,18.7,18.75,18.68,18.74,27200.0,16.3306,16.3742,16.3131,16.3655,27200.0
2012-08-27 11:00:00,18.74,18.76,18.7,18.73,86800.0,16.3655,16.383,16.3306,16.3568,86800.0
2012-08-27 11:05:00,18.73,18.78,18.73,18.77,48000.0,16.3568,16.4004,16.3568,16.3917,48000.0
2012-08-27 11:10:00,18.77,18.8,18.76,18.77,17800.0,16.3917,16.4179,16.383,16.3917,17800.0
2012-08-27 11:15:00,18.77,18.83,18.77,18.81,28800.0,16.3917,16.4441,16.3917,16.4266,28800.0
2012-08-27 11:20:00,18.82,18.82,18.75,18.75,27900.0,16.4354,16.4354,16.3742,16.3742,27900.0
2012-08-27 11:25:00,18.74,18.78,18.73,18.76,40900.0,16.3655,16.4004,16.3568,16.383,40900.0
2012-08-27 11:30:00,18.76,18.78,18.72,18.72,29000.0,16.383,16.4004,16.348,16.348,29000.0
2012-08-27 11:35:00,18.73,18.74,18.72,18.73,13400.0,16.3568,16.3655,16.348,16.3568,13400.0
2012-08-27 11:40:00,18.73,18.74,18.72,18.74,10100.0,16.3568,16.3655,16.348,16.3655,10100.0
2012-08-27 11:45:00,18.74,18.74,18.71,18.72,11400.0,16.3655,16.3655,16.3393,16.348,11400.0
2012-08-27 11:50:00,18.73,18.74,18.7,18.72,24000.0,16.3568,16.3655,16.3306,16.348,24000.0
2012-08-27 11:55:00,18.72,18.72,18.68,18.69,16000.0,16.348,16.348,16.3131,16.3218,16000.0
2012-08-27 12:00:00,18.69,18.72,18.67,18.72,49800.0,16.3218,16.348,16.3044,16.348,49800.0
2012-08-27 12:05:00,18.72,18.72,18.7,18.71,21800.0,16.348,16.348,16.3306,16.3393,21800.0
2012-08-27 12:10:00,18.72,18.77,18.71,18.77,21600.0,16.348,16.3917,16.3393,16.3917,21600.0
2012-08-27 12:15:00,18.77,18.79,18.74,18.74,24800.0,16.3917,16.4092,16.3655,16.3655,24800.0
2012-08-27 12:20:00,18.73,18.73,18.71,18.72,13500.0,16.3568,16.3568,16.3393,16.348,13500.0
2012-08-27 12:25:00,18.71,18.72,18.68,18.72,12800.0,16.3393,16.348,16.3131,16.348,12800.0
2012-08-27 12:30:00,18.71,18.73,18.69,18.71,56800.0,16.3393,16.3568,16.3218,16.3393,56800.0
2012-08-27 12:35:00,18.7,18.75,18.7,18.74,9600.0,16.3306,16.3742,16.3306,16.3655,9600.0
2012-08-27 12:40:00,18.74,18.78,18.74,18.78,10400.0,16.3655,16.4004,16.3655,16.4004,10400.0
2012-08-27 12:45:00,18.77,18.79,18.76,18.79,13700.0,16.3917,16.4092,16.383,16.4092,13700.0
2012-08-27 12:50:00,18.78,18.79,18.77,18.77,3300.0,16.4004,16.4092,16.3917,16.3917,3300.0
2012-08-27 12:55:00,18.78,18.79,18.77,18.77,17400.0,16.4004,16.4092,16.3917,16.3917,17400.0
2012-08-27 13:00:00,18.77,18.78,18.75,18.77,14200.0,16.3917,16.4004,16.3742,16.3917,14200.0
2012-08-27 13:05:00,18.77,18.78,18.75,18.78,60900.0,16.3917,16.4004,16.3742,16.4004,60900.0
2012-08-27 13:10:00,18.78,18.81,18.77,18.79,11500.0,16.4004,16.4266,16.3917,16.4092,11500.0
2012-08-27 13:15:00,18.8,18.83,18.8,18.81,13700.0,16.4179,16.4441,16.4179,16.4266,13700.0
2012-08-27 13:20:00,18.81,18.82,18.8,18.82,8100.0,16.4266,16.4354,16.4179,16.4354,8100.0
2012-08-27 13:25:00,18.82,18.83,18.8,18.81,18000.0,16.4354,16.4441,16.4179,16.4266,18000.0
2012-08-27 13:30:00,18.82,18.82,18.79,18.79,6700.0,16.4354,16.4354,16.4092,16.4092,6700.0
2012-08-27 13:35:00,18.79,18.79,18.76,18.77,17100.0,16.4092,16.4092,16.383,16.3917,17100.0
2012-08-27 13:40:00,18.76,18.77,18.72,18.75,22400.0,16.383,16.3917,16.348,16.3742,22400.0
2012-08-27 13:45:00,18.75,18.76,18.73,18.73,8400.0,16.3742,16.383,16.3568,16.3568,8400.0
2012-08-27 13:50:00,18.73,18.77,18.73,18.75,11000.0,16.3568,16.3917,16.3568,16.3742,11000.0
2012-08-27 13:55:00,18.75,18.76,18.73,18.75,20400.0,16.3742,16.383,16.3568,16.3742,20400.0
2012-08-27 14:00:00,18.76,18.76,18.74,18.76,5300.0,16.383,16.383,16.3655,16.383,5300.0
2012-08-27 14:05:00,18.75,18.78,18.74,18.75,13400.0,16.3742,16.4004,16.3655,16.3742,13400.0
2012-08-27 14:10:00,18.75,18.78,18.74,18.76,13600.0,16.3742,16.4004,16.3655,16.383,13600.0
2012-08-27 14:15:00,18.76,18.77,18.73,18.76,10400.0,16.383,16.3917,16.3568,16.383,10400.0
2012-08-27 14:20:00,18.77,18.78,18.76,18.76,5300.0,16.3917,16.4004,16.383,16.383,5300.0
2012-08-27 14:25:00,18.76,18.77,18.76,18.77,7700.0,16.383,16.3917,16.383,16.3917,7700.0
2012-08-27 14:30:00,18.77,18.79,18.77,18.79,10600.0,16.3917,16.4092,16.3917,16.4092,10600.0
2012-08-27 14:35:00,18.78,18.8,18.78,18.8,15100.0,16.4004,16.4179,16.4004,16.4179,15100.0
2012-08-27 14:40:00,18.79,18.79,18.78,18.79,7000.0,16.4092,16.4092,16.4004,16.4092,7000.0
2012-08-27 14:45:00,18.78,18.78,18.75,18.77,17700.0,16.4004,16.4004,16.3742,16.3917,17700.0
2012-08-27 14:50:00,18.76,18.77,18.75,18.76,5200.0,16.383,16.3917,16.3742,16.383,5200.0
2012-08-27 14:55:00,18.76,18.8,18.76,18.8,35000.0,16.383,16.4179,16.383,16.4179,35000.0
2012-08-27 15:00:00,18.79,18.81,18.79,18.79,17200.0,16.4092,16.4266,16.4092,16.4092,17200.0
2012-08-27 15:05:00,18.79,18.79,18.76,18.77,28100.0,16.4092,16.4092,16.383,16.3917,28100.0
2012-08-27 15:10:00,18.77,18.78,18.75,18.77,24000.0,16.3917,16.4004,16.3742,16.3917,24000.0
2012-08-27 15:15:00,18.77,18.79,18.77,18.79,12400.0,16.3917,16.4092,16.3917,16.4092,12400.0
2012-08-27 15:20:00,18.78,18.8,18.75,18.8,20000.0,16.4004,16.4179,16.3742,16.4179,20000.0
2012-08-27 15:25:00,18.8,18.8,18.77,18.77,33500.0,16.4179,16.4179,16.3917,16.3917,33500.0
2012-08-27 15:30:00,18.77,18.79,18.76,18.76,30900.0,16.3917,16.4092,16.383,16.383,30900.0
2012-08-27 15:35:00,18.76,18.78,18.71,18.73,70100.0,16.383,16.4004,16.3393,16.3568,70100.0
2012-08-27 15:40:00,18.73,18.75,18.72,18.74,55400.0,16.3568,16.3742,16.348,16.3655,55400.0
2012-08-27 15:45:00,18.74,18.74,18.7,18.71,80000.0,16.3655,16.3655,16.3306,16.3393,80000.0
2012-08-27 15:50:00,18.71,18.73,18.7,18.71,52800.0,16.3393,16.3568,16.3306,16.3393,52800.0
2012-08-27 15:55:00,18.72,18.73,18.69,18.73,156900.0,16.348,16.3568,16.3218,16.3568,156900.0
2012-08-28 09:30:00,18.68,18.88,18.68,18.81,59900.0,16.3131,16.4877,16.3131,16.4266,59900.0
2012-08-28 09:35:00,18.81,18.87,18.75,18.85,36400.0,16.4266,16.479,16.3742,16.4616,36400.0
2012-08-28 09:40:00,18.84,18.92,18.84,18.92,47900.0,16.4528,16.5227,16.4528,16.5227,47900.0
2012-08-28 09:45:00,18.92,18.96,18.87,18.87,77100.0,16.5227,16.5576,16.479,16.479,77100.0
2012-08-28 09:50:00,18.87,18.9,18.77,18.79,32500.0,16.479,16.5052,16.3917,16.4092,32500.0
2012-08-28 09:55:00,18.79,18.79,18.73,18.76,29600.0,16.4092,16.4092,16.3568,16.383,29600.0
2012-08-28 10:00:00,18.74,18.75,18.68,18.72,68600.0,16.3655,16.3742,16.3131,16.348,68600.0
2012-08-28 10:05:00,18.72,18.8,18.7,18.76,46400.0,16.348,16.4179,16.3306,16.383,46400.0
2012-08-28 10:10:00,18.77,18.81,18.75,18.79,50500.0,16.3917,16.4266,16.3742,16.4092,50500.0
2012-08-28 10:15:00,18.8,18.81,18.74,18.76,26200.0,16.4179,16.4266,16.3655,16.383,26200.0
2012-08-28 10:20:00,18.77,18.86,18.77,18.79,33800.0,16.3917,16.4703,16.3917,16.4092,33800.0
2012-08-28 10:25:00,18.79,18.8,18.75,18.76,22700.0,16.4092,16.4179,16.3742,16.383,22700.0
2012-08-28 10:30:00,18.77,18.82,18.73,18.73,27700.0,16.3917,16.4354,16.3568,16.3568,27700.0
2012-08-28 10:35:00,18.72,18.73,18.7,18.73,30200.0,16.348,16.3568,16.3306,16.3568,30200.0
2012-08-28 10:40:00,18.73,18.73,18.66,18.67,40400.0,16.3568,16.3568,16.2956,16.3044,40400.0
2012-08-28 10:45:00,18.68,18.7,18.63,18.63,49600.0,16.3131,16.3306,16.2694,16.2694,49600.0
2012-08-28 10:50:00,18.64,18.67,18.61,18.63,41200.0,16.2782,16.3044,16.252,16.2694,41200.0
2012-08-28 10:55:00,18.63,18.63,18.52,18.55,143900.0,16.2694,16.2694,16.1734,16.1996,143900.0
2012-08-28 11:00:00,18.55,18.61,18.52,18.6,48800.0,16.1996,16.252,16.1734,16.2432,48800.0
2012-08-28 11:05:00,18.6,18.6,18.56,18.59,35800.0,16.2432,16.2432,16.2083,16.2345,35800.0
2012-08-28 11:10:00,18.6,18.6,18.52,18.55,26900.0,16.2432,16.2432,16.1734,16.1996,26900.0
2012-08-28 11:15:00,18.54,18.59,18.53,18.59,27400.0,16.1908,16.2345,16.1821,16.2345,27400.0
2012-08-28 11:20:00,18.58,18.59,18.56,18.58,20500.0,16.2258,16.2345,16.2083,16.2258,20500.0
2012-08-28 11:25:00,18.59,18.6,18.53,18.54,41100.0,16.2345,16.2432,16.1821,16.1908,41100.0
2012-08-28 11:30:00,18.55,18.55,18.52,18.55,36900.0,16.1996,16.1996,16.1734,16.1996,36900.0
2012-08-28 11:35:00,18.54,18.57,18.54,18.56,67800.0,16.1908,16.217,16.1908,16.2083,67800.0
2012-08-28 11:40:00,18.55,18.56,18.51,18.53,31000.0,16.1996,16.2083,16.1646,16.1821,31000.0
2012-08-28 11:45:00,18.52,18.55,18.51,18.55,63600.0,16.1734,16.1996,16.1646,16.1996,63600.0
2012-08-28 11:50:00,18.55,18.58,18.53,18.54,103800.0,16.1996,16.2258,16.1821,16.1908,103800.0
2012-08-28 11:55:00,18.54,18.61,18.54,18.61,57600.0,16.1908,16.252,16.1908,16.252,57600.0
2012-08-28 12:00:00,18.61,18.65,18.61,18.63,24400.0,16.252,16.2869,16.252,16.2694,24400.0
2012-08-28 12:05:00,18.64,18.66,18.61,18.63,37100.0,16.2782,16.2956,16.252,16.2694,37100.0
2012-08-28 12:10:00,18.63,18.69,18.63,18.67,30700.0,16.2694,16.3218,16.2694,16.3044,30700.0
2012-08-28 12:15:00,18.66,18.67,18.64,18.64,32500.0,16.2956,16.3044,16.2782,16.2782,32500.0
2012-08-28 12:20:00,18.64,18.68,18.64,18.65,24200.0,16.2782,16.3131,16.2782,16.2869,24200.0
2012-08-28 12:25:00,18.65,18.67,18.64,18.65,39700.0,16.2869,16.3044,16.2782,16.2869,39700.0
2012-08-28 12:30:00,18.66,18.68,18.64,18.66,62100.0,16.2956,16.3131,16.2782,16.2956,62100.0
2012-08-28 12:35:00,18.67,18.73,18.67,18.73,25100.0,16.3044,16.3568,16.3044,16.3568,25100.0
2012-08-28 12:40:00,18.73,18.75,18.71,18.75,32200.0,16.3568,16.3742,16.3393,16.3742,32200.0
2012-08-28 12:45:00,18.76,18.79,18.75,18.77,16700.0,16.383,16.4092,16.3742,16.3917,16700.0
2012-08-28 12:50:00,18.77,18.81,18.77,18.8,58500.0,16.3917,16.4266,16.3917,16.4179,58500.0
2012-08-28 12:55:00,18.8,18.85,18.78,18.85,46900.0,16.4179,16.4616,16.4004,16.4616,46900.0
2012-08-28 13:00:00,18.84,18.85,18.75,18.75,34200.0,16.4528,16.4616,16.3742,16.3742,34200.0
2012-08-28 13:05:00,18.74,18.75,18.71,18.75,23200.0,16.3655,16.3742,16.3393,16.3742,23200.0
2012-08-28 13:10:00,18.75,18.75,18.71,18.73,25000.0,16.3742,16.3742,16.3393,16.3568,25000.0
2012-08-28 13:15:00,18.73,18.73,18.7,18.7,16500.0,16.3568,16.3568,16.3306,16.3306,16500.0
2012-08-28 13:20:00,18.7,18.75,18.68,18.74,21500.0,16.3306,16.3742,16.3131,16.3655,21500.0
2012-08-28 13:25:00,18.73,18.73,18.7,18.71,7200.0,16.3568,16.3568,16.3306,16.3393,7200.0
2012-08-28 13:30:00,18.7,18.73,18.7,18.73,14600.0,16.3306,16.3568,16.3306,16.3568,14600.0
2012-08-28 13:35:00,18.74,18.76,18.73,18.75,16400.0,16.3655,16.383,16.3568,16.3742,16400.0
2012-08-28 13:40:00,18.75,18.75,18.74,18.74,4700.0,16.3742,16.3742,16.3655,16.3655,4700.0
2012-08-28 13:45:00,18.74,18.76,18.73,18.75,16200.0,16.3655,16.383,16.3568,16.3742,16200.0
2012-08-28 13:50:00,18.74,18.74,18.69,18.69,20900.0,16.3655,16.3655,16.3218,16.3218,20900.0
2012-08-28 13:55:00,18.69,18.74,18.69,18.73,22000.0,16.3218,16.3655,16.3218,16.3568,22000.0
2012-08-28 14:00:00,18.72,18.75,18.71,18.74,18400.0,16.348,16.3742,16.3393,16.3655,18400.0
2012-08-28 14:05:00,18.74,18.74,18.72,18.74,9300.0,16.3655,16.3655,16.348,16.3655,9300.0
2012-08-28 14:10:00,18.73,18.74,18.72,18.72,14000.0,16.3568,16.3655,16.348,16.348,14000.0
2012-08-28 14:15:00,18.72,18.77,18.71,18.77,18600.0,16.348,16.3917,16.3393,16.3917,18600.0
2012-08-28 14:20:00,18.78,18.78,18.73,18.73,30800.0,16.4004,16.4004,16.3568,16.3568,30800.0
2012-08-28 14:25:00,18.73,18.76,18.72,18.75,34200.0,16.3568,16.383,16.348,16.3742,34200.0
2012-08-28 14:30:00,18.76,18.76,18.73,18.73,12800.0,16.383,16.383,16.3568,16.3568,12800.0
2012-08-28 14:35:00,18.73,18.74,18.71,18.72,10100.0,16.3568,16.3655,16.3393,16.348,10100.0
2012-08-28 14:40:00,18.72,18.72,18.71,18.71,4100.0,16.348,16.348,16.3393,16.3393,4100.0
2012-08-28 14:45:00,18.71,18.71,18.68,18.69,25700.0,16.3393,16.3393,16.3131,16.3218,25700.0
2012-08-28 14:50:00,18.7,18.7,18.66,18.69,32800.0,16.3306,16.3306,16.2956,16.3218,32800.0
2012-08-28 14:55:00,18.68,18.69,18.67,18.68,32600.0,16.3131,16.3218,16.3044,16.3131,32600.0
2012-08-28 15:00:00,18.69,18.71,18.69,18.71,6300.0,16.3218,16.3393,16.3218,16.3393,6300.0
2012-08-28 15:05:00,18.7,18.7,18.65,18.66,45500.0,16.3306,16.3306,16.2869,16.2956,45500.0
2012-08-28 15:10:00,18.67,18.68,18.64,18.66,44400.0,16.3044,16.3131,16.2782,16.2956,44400.0
2012-08-28 15:15:00,18.66,18.7,18.63,18.64,50000.0,16.2956,16.3306,16.2694,16.2782,50000.0
2012-08-28 15:20:00,18.65,18.66,18.63,18.66,55600.0,16.2869,16.2956,16.2694,16.2956,55600.0
2012-08-28 15:25:00,18.66,18.66,18.63,18.64,30900.0,16.2956,16.2956,16.2694,16.2782,30900.0
2012-08-28 15:30:00,18.64,18.65,18.62,18.63,60400.0,16.2782,16.2869,16.2607,16.2694,60400.0
2012-08-28 15:35:00,18.63,18.67,18.62,18.66,70100.0,16.2694,16.3044,16.2607,16.2956,70100.0
2012-08-28 15:40:00,18.67,18.67,18.62,18.63,50500.0,16.3044,16.3044,16.2607,16.2694,50500.0
2012-08-28 15:45:00,18.62,18.67,18.61,18.65,156600.0,16.2607,16.3044,16.252,16.2869,156600.0
2012-08-28 15:50:00,18.65,18.66,18.62,18.66,114000.0,16.2869,16.2956,16.2607,16.2956,114000.0
2012-08-28 15:55:00,18.65,18.65,18.61,18.63,123200.0,16.2869,16.2869,16.252,16.2694,123200.0
2012-08-29 09:30:00,18.62,18.7,18.62,18.69,25100.0,16.2607,16.3306,16.2607,16.3218,25100.0
2012-08-29 09:35:00,18.7,18.77,18.69,18.69,16400.0,16.3306,16.3917,16.3218,16.3218,16400.0
2012-08-29 09:40:00,18.68,18.74,18.63,18.66,225300.0,16.3131,16.3655,16.2694,16.2956,225300.0
2012-08-29 09:45:00,18.66,18.68,18.64,18.65,47000.0,16.2956,16.3131,16.2782,16.2869,47000.0
2012-08-29 09:50:00,18.64,18.69,18.63,18.65,64100.0,16.2782,16.3218,16.2694,16.2869,64100.0
2012-08-29 09:55:00,18.65,18.66,18.59,18.6,51900.0,16.2869,16.2956,16.2345,16.2432,51900.0
2012-08-29 10:00:00,18.6,18.66,18.58,18.6,155200.0,16.2432,16.2956,16.2258,16.2432,155200.0
2012-08-29 10:05:00,18.61,18.63,18.59,18.61,43700.0,16.252,16.2694,16.2345,16.252,43700.0
2012-08-29 10:10:00,18.61,18.64,18.6,18.64,51700.0,16.252,16.2782,16.2432,16.2782,51700.0
2012-08-29 10:15:00,18.63,18.66,18.6,18.62,47900.0,16.2694,16.2956,16.2432,16.2607,47900.0
2012-08-29 10:20:00,18.62,18.64,18.61,18.61,69000.0,16.2607,16.2782,16.252,16.252,69000.0
2012-08-29 10:25:00,18.61,18.69,18.61,18.69,132200.0,16.252,16.3218,16.252,16.3218,132200.0
2012-08-29 10:30:00,18.68,18.69,18.63,18.63,35900.0,16.3131,16.3218,16.2694,16.2694,35900.0
2012-08-29 10:35:00,18.63,18.66,18.61,18.62,63600.0,16.2694,16.2956,16.252,16.2607,63600.0
2012-08-29 10:40:00,18.62,18.65,18.62,18.63,87800.0,16.2607,16.2869,16.2607,16.2694,87800.0
2012-08-29 10:45:00,18.63,18.64,18.6,18.6,23200.0,16.2694,16.2782,16.2432,16.2432,23200.0
2012-08-29 10:50:00,18.61,18.62,18.59,18.59,27300.0,16.252,16.2607,16.2345,16.2345,27300.0
2012-08-29 10:55:00,18.59,18.6,18.57,18.6,32300.0,16.2345,16.2432,16.217,16.2432,32300.0
2012-08-29 11:00:00,18.6,18.62,18.59,18.6,13700.0,16.2432,16.2607,16.2345,16.2432,13700.0
2012-08-29 11:05:00,18.6,18.65,18.6,18.65,22700.0,16.2432,16.2869,16.2432,16.2869,22700.0
2012-08-29 11:10:00,18.64,18.68,18.64,18.65,18200.0,16.2782,16.3131,16.2782,16.2869,18200.0
2012-08-29 11:15:00,18.65,18.71,18.64,18.71,23700.0,16.2869,16.3393,16.2782,16.3393,23700.0
2012-08-29 11:20:00,18.7,18.73,18.69,18.73,11000.0,16.3306,16.3568,16.3218,16.3568,11000.0
2012-08-29 11:25:00,18.73,18.75,18.72,18.75,26800.0,16.3568,16.3742,16.348,16.3742,26800.0
2012-08-29 11:30:00,18.75,18.78,18.75,18.77,33500.0,16.3742,16.4004,16.3742,16.3917,33500.0
2012-08-29 11:35:00,18.78,18.81,18.77,18.8,33700.0,16.4004,16.4266,16.3917,16.4179,33700.0
2012-08-29 11:40:00,18.8,18.82,18.8,18.81,26100.0,16.4179,16.4354,16.4179,16.4266,26100.0
2012-08-29 11:45:00,18.81,18.82,18.77,18.78,30200.0,16.4266,16.4354,16.3917,16.4004,30200.0
2012-08-29 11:50:00,18.78,18.82,18.77,18.81,23300.0,16.4004,16.4354,16.3917,16.4266,23300.0
2012-08-29 11:55:00,18.81,18.82,18.79,18.79,8500.0,16.4266,16.4354,16.4092,16.4092,8500.0
2012-08-29 12:00:00,18.8,18.8,18.79,18.8,7300.0,16.4179,16.4179,16.4092,16.4179,7300.0
2012-08-29 12:05:00,18.79,18.8,18.77,18.79,8100.0,16.4092,16.4179,16.3917,16.4092,8100.0
2012-08-29 12:10:00,18.78,18.81,18.77,18.79,21400.0,16.4004,16.4266,16.3917,16.4092,21400.0
2012-08-29 12:15:00,18.8,18.81,18.79,18.8,5700.0,16.4179,16.4266,16.4092,16.4179,5700.0
2012-08-29 12:20:00,18.8,18.81,18.79,18.81,14700.0,16.4179,16.4266,16.4092,16.4266,14700.0
2012-08-29 12:25:00,18.81,18.81,18.81,18.81,2700.0,16.4266,16.4266,16.4266,16.4266,2700.0
2012-08-29 12:30:00,18.82,18.82,18.8,18.8,26800.0,16.4354,16.4354,16.4179,16.4179,26800.0
2012-08-29 12:35:00,18.8,18.83,18.8,18.83,29200.0,16.4179,16.4441,16.4179,16.4441,29200.0
2012-08-29 12:40:00,18.83,18.84,18.82,18.83,15100.0,16.4441,16.4528,16.4354,16.4441,15100.0
2012-08-29 12:45:00,18.83,18.83,18.81,18.81,7800.0,16.4441,16.4441,16.4266,16.4266,7800.0
2012-08-29 12:50:00,18.81,18.81,18.78,18.78,11700.0,16.4266,16.4266,16.4004,16.4004,11700.0
2012-08-29 12:55:00,18.78,18.78,18.72,18.72,20200.0,16.4004,16.4004,16.348,16.348,20200.0
2012-08-29 13:00:00,18.71,18.78,18.71,18.78,21000.0,16.3393,16.4004,16.3393,16.4004,21000.0
2012-08-29 13:05:00,18.78,18.78,18.76,18.77,17000.0,16.4004,16.4004,16.383,16.3917,17000.0
2012-08-29 13:10:00,18.78,18.85,18.78,18.82,21800.0,16.4004,16.4616,16.4004,16.4354,21800.0
2012-08-29 13:15:00,18.82,18.83,18.8,18.81,18300.0,16.4354,16.4441,16.4179,16.4266,18300.0
2012-08-29 13:20:00,18.8,18.84,18.8,18.83,12900.0,16.4179,16.4528,16.4179,16.4441,12900.0
2012-08-29 13:25:00,18.84,18.84,18.81,18.82,11600.0,16.4528,16.4528,16.4266,16.4354,11600.0
2012-08-29 13:30:00,18.81,18.82,18.81,18.81,3800.0,16.4266,16.4354,16.4266,16.4266,3800.0
2012-08-29 13:35:00,18.81,18.83,18.8,18.82,20900.0,16.4266,16.4441,16.4179,16.4354,20900.0
2012-08-29 13:40:00,18.83,18.84,18.82,18.84,14000.0,16.4441,16.4528,16.4354,16.4528,14000.0
2012-08-29 13:45:00,18.84,18.84,18.82,18.83,7600.0,16.4528,16.4528,16.4354,16.4441,7600.0
2012-08-29 13:50:00,18.83,18.83,18.82,18.83,5300.0,16.4441,16.4441,16.4354,16.4441,5300.0
2012-08-29 13:55:00,18.82,18.83,18.81,18.83,18500.0,16.4354,16.4441,16.4266,16.4441,18500.0
2012-08-29 14:00:00,18.82,18.83,18.8,18.8,22900.0,16.4354,16.4441,16.4179,16.4179,22900.0
2012-08-29 14:05:00,18.81,18.81,18.8,18.81,6000.0,16.4266,16.4266,16.4179,16.4266,6000.0
2012-08-29 14:10:00,18.81,18.83,18.79,18.82,16500.0,16.4266,16.4441,16.4092,16.4354,16500.0
2012-08-29 14:15:00,18.82,18.83,18.82,18.83,12200.0,16.4354,16.4441,16.4354,16.4441,12200.0
2012-08-29 14:20:00,18.82,18.83,18.81,18.82,14900.0,16.4354,16.4441,16.4266,16.4354,14900.0
2012-08-29 14:25:00,18.82,18.82,18.81,18.82,15200.0,16.4354,16.4354,16.4266,16.4354,15200.0
2012-08-29 14:30:00,18.82,18.82,18.8,18.81,8000.0,16.4354,16.4354,16.4179,16.4266,8000.0
2012-08-29 14:35:00,18.8,18.83,18.8,18.82,8500.0,16.4179,16.4441,16.4179,16.4354,8500.0
2012-08-29 14:40:00,18.82,18.84,18.82,18.82,24000.0,16.4354,16.4528,16.4354,16.4354,24000.0
2012-08-29 14:45:00,18.82,18.84,18.78,18.79,26700.0,16.4354,16.4528,16.4004,16.4092,26700.0
2012-08-29 14:50:00,18.79,18.79,18.77,18.77,21700.0,16.4092,16.4092,16.3917,16.3917,21700.0
2012-08-29 14:55:00,18.77,18.78,18.75,18.75,13300.0,16.3917,16.4004,16.3742,16.3742,13300.0
2012-08-29 15:00:00,18.76,18.77,18.75,18.76,12200.0,16.383,16.3917,16.3742,16.383,12200.0
2012-08-29 15:05:00,18.75,18.77,18.74,18.77,10300.0,16.3742,16.3917,16.3655,16.3917,10300.0
2012-08-29 15:10:00,18.77,18.78,18.75,18.77,21900.0,16.3917,16.4004,16.3742,16.3917,21900.0
2012-08-29 15:15:00,18.77,18.77,18.75,18.75,19400.0,16.3917,16.3917,16.3742,16.3742,19400.0
2012-08-29 15:20:00,18.75,18.77,18.75,18.76,21600.0,16.3742,16.3917,16.3742,16.383,21600.0
2012-08-29 15:25:00,18.76,18.78,18.75,18.78,11200.0,16.383,16.4004,16.3742,16.4004,11200.0
2012-08-29 15:30:00,18.78,18.78,18.74,18.74,32600.0,16.4004,16.4004,16.3655,16.3655,32600.0
2012-08-29 15:35:00,18.74,18.75,18.74,18.75,14200.0,16.3655,16.3742,16.3655,16.3742,14200.0
2012-08-29 15:40:00,18.74,18.76,18.73,18.75,52500.0,16.3655,16.383,16.3568,16.3742,52500.0
2012-08-29 15:45:00,18.75,18.76,18.7,18.71,58100.0,16.3742,16.383,16.3306,16.3393,58100.0
2012-08-29 15:50:00,18.71,18.74,18.71,18.73,30700.0,16.3393,16.3655,16.3393,16.3568,30700.0
2012-08-29 15:55:00,18.73,18.75,18.71,18.74,97500.0,16.3568,16.3742,16.3393,16.3655,97500.0
2012-08-30 09:30:00,18.63,18.7,18.56,18.7,55900.0,16.2694,16.3306,16.2083,16.3306,55900.0
2012-08-30 09:35:00,18.69,18.73,18.65,18.73,38800.0,16.3218,16.3568,16.2869,16.3568,38800.0
2012-08-30 09:40:00,18.73,18.73,18.65,18.65,45200.0,16.3568,16.3568,16.2869,16.2869,45200.0
2012-08-30 09:45:00,18.66,18.77,18.66,18.68,42400.0,16.2956,16.3917,16.2956,16.3131,42400.0
2012-08-30 09:50:00,18.68,18.69,18.62,18.64,95200.0,16.3131,16.3218,16.2607,16.2782,95200.0
2012-08-30 09:55:00,18.62,18.69,18.62,18.68,59400.0,16.2607,16.3218,16.2607,16.3131,59400.0
2012-08-30 10:00:00,18.68,18.69,18.63,18.66,56200.0,16.3131,16.3218,16.2694,16.2956,56200.0
2012-08-30 10:05:00,18.67,18.69,18.66,18.68,34700.0,16.3044,16.3218,16.2956,16.3131,34700.0
2012-08-30 10:10:00,18.68,18.68,18.62,18.65,49500.0,16.3131,16.3131,16.2607,16.2869,49500.0
2012-08-30 10:15:00,18.65,18.65,18.61,18.62,23200.0,16.2869,16.2869,16.252,16.2607,23200.0
2012-08-30 10:20:00,18.62,18.63,18.56,18.57,32500.0,16.2607,16.2694,16.2083,16.217,32500.0
2012-08-30 10:25:00,18.57,18.58,18.55,18.58,19800.0,16.217,16.2258,16.1996,16.2258,19800.0
2012-08-30 10:30:00,18.57,18.59,18.55,18.58,30800.0,16.217,16.2345,16.1996,16.2258,30800.0
2012-08-30 10:35:00,18.57,18.6,18.57,18.57,103700.0,16.217,16.2432,16.217,16.217,103700.0
2012-08-30 10:40:00,18.57,18.61,18.57,18.57,179000.0,16.217,16.252,16.217,16.217,179000.0
2012-08-30 10:45:00,18.57,18.57,18.53,18.54,35900.0,16.217,16.217,16.1821,16.1908,35900.0
2012-08-30 10:50:00,18.54,18.54,18.47,18.5,44100.0,16.1908,16.1908,16.1297,16.1559,44100.0
2012-08-30 10:55:00,18.5,18.51,18.46,18.51,53800.0,16.1559,16.1646,16.121,16.1646,53800.0
2012-08-30 11:00:00,18.51,18.52,18.49,18.49,13500.0,16.1646,16.1734,16.1472,16.1472,13500.0
2012-08-30 11:05:00,18.49,18.49,18.47,18.49,18900.0,16.1472,16.1472,16.1297,16.1472,18900.0
2012-08-30 11:10:00,18.49,18.52,18.48,18.52,39000.0,16.1472,16.1734,16.1384,16.1734,39000.0
2012-08-30 11:15:00,18.51,18.58,18.51,18.57,37000.0,16.1646,16.2258,16.1646,16.217,37000.0
2012-08-30 11:20:00,18.57,18.6,18.56,18.6,27300.0,16.217,16.2432,16.2083,16.2432,27300.0
2012-08-30 11:25:00,18.6,18.6,18.58,18.6,12100.0,16.2432,16.2432,16.2258,16.2432,12100.0
2012-08-30 11:30:00,18.61,18.61,18.56,18.57,26700.0,16.252,16.252,16.2083,16.217,26700.0
2012-08-30 11:35:00,18.56,18.58,18.56,18.58,14900.0,16.2083,16.2258,16.2083,16.2258,14900.0
2012-08-30 11:40:00,18.57,18.59,18.57,18.57,18300.0,16.217,16.2345,16.217,16.217,18300.0
2012-08-30 11:45:00,18.57,18.58,18.55,18.56,16000.0,16.217,16.2258,16.1996,16.2083,16000.0
2012-08-30 11:50:00,18.56,18.63,18.56,18.63,41300.0,16.2083,16.2694,16.2083,16.2694,41300.0
2012-08-30 11:55:00,18.63,18.64,18.61,18.61,25500.0,16.2694,16.2782,16.252,16.252,25500.0
2012-08-30 12:00:00,18.6,18.66,18.6,18.66,27900.0,16.2432,16.2956,16.2432,16.2956,27900.0
2012-08-30 12:05:00,18.67,18.69,18.66,18.69,4300.0,16.3044,16.3218,16.2956,16.3218,4300.0
2012-08-30 12:10:00,18.69,18.69,18.67,18.68,8600.0,16.3218,16.3218,16.3044,16.3131,8600.0
2012-08-30 12:15:00,18.69,18.7,18.69,18.7,8700.0,16.3218,16.3306,16.3218,16.3306,8700.0
2012-08-30 12:20:00,18.69,18.7,18.69,18.69,6200.0,16.3218,16.3306,16.3218,16.3218,6200.0
2012-08-30 12:25:00,18.69,18.7,18.66,18.67,24100.0,16.3218,16.3306,16.2956,16.3044,24100.0
2012-08-30 12:30:00,18.67,18.72,18.66,18.72,18800.0,16.3044,16.348,16.2956,16.348,18800.0
2012-08-30 12:35:00,18.72,18.72,18.69,18.69,7700.0,16.348,16.348,16.3218,16.3218,7700.0
2012-08-30 12:40:00,18.69,18.72,18.69,18.72,9000.0,16.3218,16.348,16.3218,16.348,9000.0
2012-08-30 12:45:00,18.73,18.73,18.71,18.72,28700.0,16.3568,16.3568,16.3393,16.348,28700.0
2012-08-30 12:50:00,18.71,18.71,18.69,18.69,9800.0,16.3393,16.3393,16.3218,16.3218,9800.0
2012-08-30 12:55:00,18.69,18.73,18.69,18.72,14800.0,16.3218,16.3568,16.3218,16.348,14800.0
2012-08-30 13:00:00,18.71,18.71,18.68,18.7,19500.0,16.3393,16.3393,16.3131,16.3306,19500.0
2012-08-30 13:05:00,18.71,18.75,18.7,18.73,44100.0,16.3393,16.3742,16.3306,16.3568,44100.0
2012-08-30 13:10:00,18.73,18.76,18.73,18.76,24400.0,16.3568,16.383,16.3568,16.383,24400.0
2012-08-30 13:15:00,18.76,18.76,18.73,18.74,9800.0,16.383,16.383,16.3568,16.3655,9800.0
2012-08-30 13:20:00,18.73,18.74,18.72,18.73,1500.0,16.3568,16.3655,16.348,16.3568,1500.0
2012-08-30 13:25:00,18.72,18.79,18.71,18.79,78600.0,16.348,16.4092,16.3393,16.4092,78600.0
2012-08-30 13:30:00,18.79,18.8,18.77,18.77,15000.0,16.4092,16.4179,16.3917,16.3917,15000.0
2012-08-30 13:35:00,18.77,18.78,18.76,18.76,10700.0,16.3917,16.4004,16.383,16.383,10700.0
2012-08-30 13:40:00,18.76,18.82,18.76,18.82,33600.0,16.383,16.4354,16.383,16.4354,33600.0
2012-08-30 13:45:00,18.82,18.85,18.8,18.84,52600.0,16.4354,16.4616,16.4179,16.4528,52600.0
2012-08-30 13:50:00,18.84,18.84,18.8,18.81,15400.0,16.4528,16.4528,16.4179,16.4266,15400.0
2012-08-30 13:55:00,18.81,18.84,18.79,18.84,19300.0,16.4266,16.4528,16.4092,16.4528,19300.0
2012-08-30 14:00:00,18.84,18.86,18.82,18.84,45200.0,16.4528,16.4703,16.4354,16.4528,45200.0
2012-08-30 14:05:00,18.84,18.9,18.84,18.87,93900.0,16.4528,16.5052,16.4528,16.479,93900.0
2012-08-30 14:10:00,18.88,18.88,18.87,18.87,48100.0,16.4877,16.4877,16.479,16.479,48100.0
2012-08-30 14:15:00,18.88,18.88,18.85,18.85,10000.0,16.4877,16.4877,16.4616,16.4616,10000.0
2012-08-30 14:20:00,18.85,18.87,18.84,18.87,31900.0,16.4616,16.479,16.4528,16.479,31900.0
2012-08-30 14:25:00,18.87,18.89,18.85,18.88,71200.0,16.479,16.4965,16.4616,16.4877,71200.0
2012-08-30 14:30:00,18.87,18.92,18.87,18.9,84400.0,16.479,16.5227,16.479,16.5052,84400.0
2012-08-30 14:35:00,18.9,18.9,18.87,18.88,36300.0,16.5052,16.5052,16.479,16.4877,36300.0
2012-08-30 14:40:00,18.87,18.89,18.87,18.88,35500.0,16.479,16.4965,16.479,16.4877,35500.0
2012-08-30 14:45:00,18.87,18.93,18.87,18.91,51600.0,16.479,16.5314,16.479,16.5139,51600.0
2012-08-30 14:50:00,18.92,18.93,18.91,18.91,36700.0,16.5227,16.5314,16.5139,16.5139,36700.0
2012-08-30 14:55:00,18.91,18.91,18.9,18.9,9600.0,16.5139,16.5139,16.5052,16.5052,9600.0
2012-08-30 15:00:00,18.91,18.91,18.89,18.9,25200.0,16.5139,16.5139,16.4965,16.5052,25200.0
2012-08-30 15:05:00,18.9,18.9,18.86,18.86,20700.0,16.5052,16.5052,16.4703,16.4703,20700.0
2012-08-30 15:10:00,18.86,18.88,18.85,18.85,58700.0,16.4703,16.4877,16.4616,16.4616,58700.0
2012-08-30 15:15:00,18.84,18.84,18.82,18.82,30800.0,16.4528,16.4528,16.4354,16.4354,30800.0
2012-08-30 15:20:00,18.82,18.83,18.78,18.79,46000.0,16.4354,16.4441,16.4004,16.4092,46000.0
2012-08-30 15:25:00,18.79,18.81,18.78,18.79,33700.0,16.4092,16.4266,16.4004,16.4092,33700.0
2012-08-30 15:30:00,18.79,18.83,18.79,18.82,42800.0,16.4092,16.4441,16.4092,16.4354,42800.0
2012-08-30 15:35:00,18.81,18.83,18.81,18.82,26500.0,16.4266,16.4441,16.4266,16.4354,26500.0
2012-08-30 15:40:00,18.82,18.85,18.81,18.82,55600.0,16.4354,16.4616,16.4266,16.4354,55600.0
2012-08-30 15:45:00,18.82,18.82,18.77,18.79,88700.0,16.4354,16.4354,16.3917,16.4092,88700.0
2012-08-30 15:50:00,18.79,18.8,18.77,18.8,74800.0,16.4092,16.4179,16.3917,16.4179,74800.0
2012-08-30 15:55:00,18.8,18.8,18.78,18.79,80000.0,16.4179,16.4179,16.4004,16.4092,80000.0
2012-08-31 09:30:00,18.85,18.91,18.7,18.8,95400.0,16.4616,16.5139,16.3306,16.4179,95400.0
2012-08-31 09:35:00,18.8,18.8,18.64,18.64,36500.0,16.4179,16.4179,16.2782,16.2782,36500.0
2012-08-31 09:40:00,18.63,18.71,18.61,18.71,56400.0,16.2694,16.3393,16.252,16.3393,56400.0
2012-08-31 09:45:00,18.71,18.75,18.65,18.65,34500.0,16.3393,16.3742,16.2869,16.2869,34500.0
2012-08-31 09:50:00,18.65,18.75,18.65,18.72,38600.0,16.2869,16.3742,16.2869,16.348,38600.0
2012-08-31 09:55:00,18.73,18.87,18.71,18.82,39500.0,16.3568,16.479,16.3393,16.4354,39500.0
2012-08-31 10:00:00,18.82,18.82,18.69,18.76,90500.0,16.4354,16.4354,16.3218,16.383,90500.0
2012-08-31 10:05:00,18.75,18.75,18.66,18.68,66500.0,16.3742,16.3742,16.2956,16.3131,66500.0
2012-08-31 10:10:00,18.67,18.84,18.65,18.84,96300.0,16.3044,16.4528,16.2869,16.4528,96300.0
2012-08-31 10:15:00,18.84,18.91,18.78,18.9,100900.0,16.4528,16.5139,16.4004,16.5052,100900.0
2012-08-31 10:20:00,18.9,18.97,18.9,18.92,65700.0,16.5052,16.5663,16.5052,16.5227,65700.0
2012-08-31 10:25:00,18.93,18.96,18.92,18.93,46100.0,16.5314,16.5576,16.5227,16.5314,46100.0
2012-08-31 10:30:00,18.94,19.0,18.91,18.99,130800.0,16.5401,16.5925,16.5139,16.5838,130800.0
2012-08-31 10:35:00,19.0,19.05,18.98,19.02,129800.0,16.5925,16.6362,16.5751,16.61,129800.0
2012-08-31 10:40:00,19.02,19.08,19.02,19.06,61600.0,16.61,16.6624,16.61,16.6449,61600.0
2012-08-31 10:45:00,19.08,19.11,19.05,19.07,56200.0,16.6624,16.6886,16.6362,16.6537,56200.0
2012-08-31 10:50:00,19.07,19.14,19.06,19.13,50600.0,16.6537,16.7148,16.6449,16.7061,50600.0
2012-08-31 10:55:00,19.14,19.18,19.12,19.16,123300.0,16.7148,16.7497,16.6973,16.7323,123300.0
2012-08-31 11:00:00,19.15,19.17,19.11,19.15,66400.0,16.7235,16.741,16.6886,16.7235,66400.0
2012-08-31 11:05:00,19.14,19.14,19.08,19.11,44800.0,16.7148,16.7148,16.6624,16.6886,44800.0
2012-08-31 11:10:00,19.12,19.14,19.11,19.11,36900.0,16.6973,16.7148,16.6886,16.6886,36900.0
2012-08-31 11:15:00,19.11,19.15,19.11,19.15,28500.0,16.6886,16.7235,16.6886,16.7235,28500.0
2012-08-31 11:20:00,19.16,19.2,19.12,19.19,166500.0,16.7323,16.7672,16.6973,16.7585,166500.0
2012-08-31 11:25:00,19.19,19.19,19.13,19.14,116500.0,16.7585,16.7585,16.7061,16.7148,116500.0
2012-08-31 11:30:00,19.13,19.16,19.12,19.14,31100.0,16.7061,16.7323,16.6973,16.7148,31100.0
2012-08-31 11:35:00,19.14,19.14,19.1,19.1,28100.0,16.7148,16.7148,16.6799,16.6799,28100.0
2012-08-31 11:40:00,19.1,19.1,19.07,19.07,18400.0,16.6799,16.6799,16.6537,16.6537,18400.0
2012-08-31 11:45:00,19.08,19.09,19.05,19.05,20800.0,16.6624,16.6711,16.6362,16.6362,20800.0
2012-08-31 11:50:00,19.04,19.06,19.03,19.03,10800.0,16.6275,16.6449,16.6187,16.6187,10800.0
2012-08-31 11:55:00,19.03,19.04,19.0,19.0,40900.0,16.6187,16.6275,16.5925,16.5925,40900.0
2012-08-31 12:00:00,19.0,19.02,18.97,19.0,24300.0,16.5925,16.61,16.5663,16.5925,24300.0
2012-08-31 12:05:00,19.01,19.03,18.96,18.96,35800.0,16.6013,16.6187,16.5576,16.5576,35800.0
2012-08-31 12:10:00,18.96,18.96,18.91,18.94,34300.0,16.5576,16.5576,16.5139,16.5401,34300.0
2012-08-31 12:15:00,18.94,18.96,18.92,18.95,18000.0,16.5401,16.5576,16.5227,16.5489,18000.0
2012-08-31 12:20:00,18.94,18.95,18.91,18.92,41000.0,16.5401,16.5489,16.5139,16.5227,41000.0
2012-08-31 12:25:00,18.92,18.94,18.92,18.93,31600.0,16.5227,16.5401,16.5227,16.5314,31600.0
2012-08-31 12:30:00,18.92,18.99,18.91,18.97,57400.0,16.5227,16.5838,16.5139,16.5663,57400.0
2012-08-31 12:35:00,18.98,18.98,18.95,18.95,14000.0,16.5751,16.5751,16.5489,16.5489,14000.0
2012-08-31 12:40:00,18.95,18.96,18.95,18.96,14800.0,16.5489,16.5576,16.5489,16.5576,14800.0
2012-08-31 12:45:00,18.96,18.98,18.94,18.98,26600.0,16.5576,16.5751,16.5401,16.5751,26600.0
2012-08-31 12:50:00,18.98,19.01,18.95,19.0,33300.0,16.5751,16.6013,16.5489,16.5925,33300.0
2012-08-31 12:55:00,19.01,19.04,19.0,19.01,32300.0,16.6013,16.6275,16.5925,16.6013,32300.0
2012-08-31 13:00:00,19.01,19.03,19.0,19.02,38700.0,16.6013,16.6187,16.5925,16.61,38700.0
2012-08-31 13:05:00,19.02,19.05,19.01,19.01,25700.0,16.61,16.6362,16.6013,16.6013,25700.0
2012-08-31 13:10:00,19.0,19.01,18.94,18.98,43500.0,16.5925,16.6013,16.5401,16.5751,43500.0
2012-08-31 13:15:00,18.98,19.0,18.97,19.0,38700.0,16.5751,16.5925,16.5663,16.5925,38700.0
2012-08-31 13:20:00,18.99,19.03,18.99,19.01,28800.0,16.5838,16.6187,16.5838,16.6013,28800.0
2012-08-31 13:25:00,19.01,19.02,18.98,19.0,79000.0,16.6013,16.61,16.5751,16.5925,79000.0
2012-08-31 13:30:00,19.01,19.06,19.0,19.06,63000.0,16.6013,16.6449,16.5925,16.6449,63000.0
2012-08-31 13:35:00,19.05,19.1,19.05,19.1,85200.0,16.6362,16.6799,16.6362,16.6799,85200.0
2012-08-31 13:40:00,19.1,19.13,19.08,19.09,65500.0,16.6799,16.7061,16.6624,16.6711,65500.0
2012-08-31 13:45:00,19.09,19.1,19.08,19.1,45900.0,16.6711,16.6799,16.6624,16.6799,45900.0
2012-08-31 13:50:00,19.1,19.15,19.09,19.13,22100.0,16.6799,16.7235,16.6711,16.7061,22100.0
2012-08-31 13:55:00,19.13,19.13,19.08,19.09,29600.0,16.7061,16.7061,16.6624,16.6711,29600.0
2012-08-31 14:00:00,19.09,19.12,19.09,19.09,45900.0,16.6711,16.6973,16.6711,16.6711,45900.0
2012-08-31 14:05:00,19.1,19.18,19.09,19.16,44100.0,16.6799,16.7497,16.6711,16.7323,44100.0
2012-08-31 14:10:00,19.16,19.16,19.11,19.13,71700.0,16.7323,16.7323,16.6886,16.7061,71700.0
2012-08-31 14:15:00,19.12,19.17,19.11,19.15,60100.0,16.6973,16.741,16.6886,16.7235,60100.0
2012-08-31 14:20:00,19.16,19.17,19.14,19.15,33600.0,16.7323,16.741,16.7148,16.7235,33600.0
2012-08-31 14:25:00,19.16,19.16,19.14,19.16,38100.0,16.7323,16.7323,16.7148,16.7323,38100.0
2012-08-31 14:30:00,19.16,19.17,19.1,19.1,35000.0,16.7323,16.741,16.6799,16.6799,35000.0
2012-08-31 14:35:00,19.1,19.1,19.07,19.07,60900.0,16.6799,16.6799,16.6537,16.6537,60900.0
2012-08-31 14:40:00,19.07,19.08,19.03,19.03,31400.0,16.6537,16.6624,16.6187,16.6187,31400.0
2012-08-31 14:45:00,19.03,19.07,19.03,19.07,49700.0,16.6187,16.6537,16.6187,16.6537,49700.0
2012-08-31 14:50:00,19.07,19.07,19.05,19.05,20900.0,16.6537,16.6537,16.6362,16.6362,20900.0
2012-08-31 14:55:00,19.05,19.08,19.05,19.05,64100.0,16.6362,16.6624,16.6362,16.6362,64100.0
2012-08-31 15:00:00,19.06,19.06,18.99,18.99,81900.0,16.6449,16.6449,16.5838,16.5838,81900.0
2012-08-31 15:05:00,18.99,19.0,18.93,18.94,96300.0,16.5838,16.5925,16.5314,16.5401,96300.0
2012-08-31 15:10:00,18.94,18.96,18.92,18.95,46900.0,16.5401,16.5576,16.5227,16.5489,46900.0
2012-08-31 15:15:00,18.95,18.95,18.93,18.93,54800.0,16.5489,16.5489,16.5314,16.5314,54800.0
2012-08-31 15:20:00,18.94,18.95,18.92,18.92,76600.0,16.5401,16.5489,16.5227,16.5227,76600.0
2012-08-31 15:25:00,18.92,18.93,18.9,18.9,55700.0,16.5227,16.5314,16.5052,16.5052,55700.0
2012-08-31 15:30:00,18.91,18.95,18.9,18.93,130800.0,16.5139,16.5489,16.5052,16.5314,130800.0
2012-08-31 15:35:00,18.93,18.98,18.93,18.98,138300.0,16.5314,16.5751,16.5314,16.5751,138300.0
2012-08-31 15:40:00,18.98,19.0,18.94,18.96,120200.0,16.5751,16.5925,16.5401,16.5576,120200.0
2012-08-31 15:45:00,18.96,18.98,18.95,18.96,128800.0,16.5576,16.5751,16.5489,16.5576,128800.0
2012-08-31 15:50:00,18.96,19.0,18.95,18.99,135300.0,16.5576,16.5925,16.5489,16.5838,135300.0
2012-08-31 15:55:00,18.98,19.0,18.97,18.97,198400.0,16.5751,16.5925,16.5663,16.5663,198400.0
2012-09-04 09:30:00,19.0,19.15,18.99,19.1,188600.0,16.5925,16.7235,16.5838,16.6799,188600.0
2012-09-04 09:35:00,19.11,19.2,19.09,19.13,107100.0,16.6886,16.7672,16.6711,16.7061,107100.0
2012-09-04 09:40:00,19.12,19.12,19.03,19.04,66800.0,16.6973,16.6973,16.6187,16.6275,66800.0
2012-09-04 09:45:00,19.03,19.14,19.03,19.12,70100.0,16.6187,16.7148,16.6187,16.6973,70100.0
2012-09-04 09:50:00,19.13,19.14,19.05,19.13,107500.0,16.7061,16.7148,16.6362,16.7061,107500.0
2012-09-04 09:55:00,19.13,19.15,19.07,19.08,36500.0,16.7061,16.7235,16.6537,16.6624,36500.0
2012-09-04 10:00:00,19.08,19.12,19.05,19.1,126800.0,16.6624,16.6973,16.6362,16.6799,126800.0
2012-09-04 10:05:00,19.1,19.11,18.99,19.01,157200.0,16.6799,16.6886,16.5838,16.6013,157200.0
2012-09-04 10:10:00,19.01,19.03,18.95,18.95,81300.0,16.6013,16.6187,16.5489,16.5489,81300.0
2012-09-04 10:15:00,18.95,18.97,18.91,18.95,64300.0,16.5489,16.5663,16.5139,16.5489,64300.0
2012-09-04 10:20:00,18.95,19.02,18.94,19.01,164900.0,16.5489,16.61,16.5401,16.6013,164900.0
2012-09-04 10:25:00,19.01,19.04,19.0,19.03,92800.0,16.6013,16.6275,16.5925,16.6187,92800.0
2012-09-04 10:30:00,19.03,19.07,19.02,19.07,71400.0,16.6187,16.6537,16.61,16.6537,71400.0
2012-09-04 10:35:00,19.07,19.16,19.07,19.1,150700.0,16.6537,16.7323,16.6537,16.6799,150700.0
2012-09-04 10:40:00,19.11,19.11,19.07,19.09,63800.0,16.6886,16.6886,16.6537,16.6711,63800.0
2012-09-04 10:45:00,19.09,19.12,19.08,19.1,88900.0,16.6711,16.6973,16.6624,16.6799,88900.0
2012-09-04 10:50:00,19.11,19.13,19.1,19.12,66000.0,16.6886,16.7061,16.6799,16.6973,66000.0
2012-09-04 10:55:00,19.13,19.13,19.06,19.1,88300.0,16.7061,16.7061,16.6449,16.6799,88300.0
2012-09-04 11:00:00,19.1,19.19,19.1,19.19,96900.0,16.6799,16.7585,16.6799,16.7585,96900.0
2012-09-04 11:05:00,19.18,19.19,19.17,19.18,39100.0,16.7497,16.7585,16.741,16.7497,39100.0
2012-09-04 11:10:00,19.17,19.2,19.17,19.19,73200.0,16.741,16.7672,16.741,16.7585,73200.0
2012-09-04 11:15:00,19.19,19.21,19.16,19.2,83100.0,16.7585,16.7759,16.7323,16.7672,83100.0
2012-09-04 11:20:00,19.2,19.21,19.18,19.18,53900.0,16.7672,16.7759,16.7497,16.7497,53900.0
2012-09-04 11:25:00,19.17,19.19,19.17,19.19,38800.0,16.741,16.7585,16.741,16.7585,38800.0
2012-09-04 11:30:00,19.19,19.19,19.14,19.14,37500.0,16.7585,16.7585,16.7148,16.7148,37500.0
2012-09-04 11:35:00,19.14,19.19,19.14,19.18,56600.0,16.7148,16.7585,16.7148,16.7497,56600.0
2012-09-04 11:40:00,19.19,19.21,19.19,19.19,48700.0,16.7585,16.7759,16.7585,16.7585,48700.0
2012-09-04 11:45:00,19.2,19.29,19.19,19.29,148800.0,16.7672,16.8458,16.7585,16.8458,148800.0
2012-09-04 11:50:00,19.28,19.33,19.28,19.31,127300.0,16.8371,16.8807,16.8371,16.8633,127300.0
2012-09-04 11:55:00,19.31,19.38,19.3,19.36,92100.0,16.8633,16.9244,16.8545,16.9069,92100.0
2012-09-04 12:00:00,19.35,19.36,19.28,19.29,78400.0,16.8982,16.9069,16.8371,16.8458,78400.0
2012-09-04 12:05:00,19.29,19.29,19.25,19.26,33600.0,16.8458,16.8458,16.8109,16.8196,33600.0
2012-09-04 12:10:00,19.26,19.3,19.26,19.28,52000.0,16.8196,16.8545,16.8196,16.8371,52000.0
2012-09-04 12:15:00,19.28,19.3,19.28,19.28,58100.0,16.8371,16.8545,16.8371,16.8371,58100.0
2012-09-04 12:20:00,19.28,19.29,19.26,19.26,23300.0,16.8371,16.8458,16.8196,16.8196,23300.0
2012-09-04 12:25:00,19.27,19.27,19.24,19.25,32200.0,16.8283,16.8283,16.8021,16.8109,32200.0
2012-09-04 12:30:00,19.25,19.25,19.21,19.23,42800.0,16.8109,16.8109,16.7759,16.7934,42800.0
2012-09-04 12:35:00,19.23,19.23,19.22,19.23,17400.0,16.7934,16.7934,16.7847,16.7934,17400.0
2012-09-04 12:40:00,19.23,19.28,19.22,19.28,39300.0,16.7934,16.8371,16.7847,16.8371,39300.0
2012-09-04 12:45:00,19.28,19.28,19.21,19.21,49400.0,16.8371,16.8371,16.7759,16.7759,49400.0
2012-09-04 12:50:00,19.2,19.2,19.15,19.16,51300.0,16.7672,16.7672,16.7235,16.7323,51300.0
2012-09-04 12:55:00,19.17,19.24,19.16,19.24,73100.0,16.741,16.8021,16.7323,16.8021,73100.0
2012-09-04 13:00:00,19.24,19.26,19.22,19.26,31100.0,16.8021,16.8196,16.7847,16.8196,31100.0
2012-09-04 13:05:00,19.26,19.27,19.25,19.27,37600.0,16.8196,16.8283,16.8109,16.8283,37600.0
2012-09-04 13:10:00,19.27,19.3,19.25,19.29,42000.0,16.8283,16.8545,16.8109,16.8458,42000.0
2012-09-04 13:15:00,19.3,19.32,19.28,19.32,47100.0,16.8545,16.872,16.8371,16.872,47100.0
2012-09-04 13:20:00,19.32,19.32,19.27,19.27,34000.0,16.872,16.872,16.8283,16.8283,34000.0
2012-09-04 13:25:00,19.27,19.28,19.25,19.27,44800.0,16.8283,16.8371,16.8109,16.8283,44800.0
2012-09-04 13:30:00,19.27,19.27,19.23,19.23,18000.0,16.8283,16.8283,16.7934,16.7934,18000.0
2012-09-04 13:35:00,19.23,19.25,19.22,19.24,26700.0,16.7934,16.8109,16.7847,16.8021,26700.0
2012-09-04 13:40:00,19.24,19.25,19.22,19.23,33300.0,16.8021,16.8109,16.7847,16.7934,33300.0
2012-09-04 13:45:00,19.24,19.24,19.21,19.21,30600.0,16.8021,16.8021,16.7759,16.7759,30600.0
2012-09-04 13:50:00,19.21,19.22,19.2,19.22,41000.0,16.7759,16.7847,16.7672,16.7847,41000.0
2012-09-04 13:55:00,19.22,19.22,19.2,19.2,24300.0,16.7847,16.7847,16.7672,16.7672,24300.0
2012-09-04 14:00:00,19.21,19.27,19.2,19.27,79200.0,16.7759,16.8283,16.7672,16.8283,79200.0
2012-09-04 14:05:00,19.26,19.37,19.25,19.36,67200.0,16.8196,16.9157,16.8109,16.9069,67200.0
2012-09-04 14:10:00,19.36,19.36,19.32,19.32,29500.0,16.9069,16.9069,16.872,16.872,29500.0
2012-09-04 14:15:00,19.33,19.39,19.32,19.38,80200.0,16.8807,16.9331,16.872,16.9244,80200.0
2012-09-04 14:20:00,19.38,19.4,19.37,19.4,82500.0,16.9244,16.9419,16.9157,16.9419,82500.0
2012-09-04 14:25:00,19.4,19.49,19.39,19.48,180400.0,16.9419,17.0205,16.9331,17.0117,180400.0
2012-09-04 14:30:00,19.48,19.49,19.47,19.49,76700.0,17.0117,17.0205,17.003,17.0205,76700.0
2012-09-04 14:35:00,19.49,19.58,19.49,19.52,179400.0,17.0205,17.0991,17.0205,17.0467,179400.0
2012-09-04 14:40:00,19.53,19.54,19.47,19.52,105900.0,17.0554,17.0641,17.003,17.0467,105900.0
2012-09-04 14:45:00,19.51,19.52,19.49,19.51,93600.0,17.0379,17.0467,17.0205,17.0379,93600.0
2012-09-04 14:50:00,19.51,19.51,19.48,19.48,38600.0,17.0379,17.0379,17.0117,17.0117,38600.0
2012-09-04 14:55:00,19.49,19.49,19.45,19.46,59900.0,17.0205,17.0205,16.9855,16.9943,59900.0
2012-09-04 15:00:00,19.46,19.46,19.45,19.46,34800.0,16.9943,16.9943,16.9855,16.9943,34800.0
2012-09-04 15:05:00,19.46,19.49,19.46,19.48,62300.0,16.9943,17.0205,16.9943,17.0117,62300.0
2012-09-04 15:10:00,19.49,19.49,19.46,19.46,65600.0,17.0205,17.0205,16.9943,16.9943,65600.0
2012-09-04 15:15:00,19.46,19.53,19.45,19.51,189000.0,16.9943,17.0554,16.9855,17.0379,189000.0
2012-09-04 15:20:00,19.51,19.52,19.49,19.51,77200.0,17.0379,17.0467,17.0205,17.0379,77200.0
2012-09-04 15:25:00,19.5,19.58,19.49,19.58,100800.0,17.0292,17.0991,17.0205,17.0991,100800.0
2012-09-04 15:30:00,19.57,19.58,19.52,19.55,175500.0,17.0903,17.0991,17.0467,17.0729,175500.0
2012-09-04 15:35:00,19.56,19.57,19.48,19.48,146900.0,17.0816,17.0903,17.0117,17.0117,146900.0
2012-09-04 15:40:00,19.48,19.5,19.47,19.48,114300.0,17.0117,17.0292,17.003,17.0117,114300.0
2012-09-04 15:45:00,19.47,19.52,19.46,19.52,153500.0,17.003,17.0467,16.9943,17.0467,153500.0
2012-09-04 15:50:00,19.52,19.52,19.48,19.49,185200.0,17.0467,17.0467,17.0117,17.0205,185200.0
2012-09-04 15:55:00,19.48,19.5,19.47,19.5,302300.0,17.0117,17.0292,17.003,17.0292,302300.0
2012-09-05 09:30:00,19.4,19.42,19.26,19.31,101100.0,16.9419,16.9593,16.8196,16.8633,101100.0
2012-09-05 09:35:00,19.3,19.39,19.3,19.36,56600.0,16.8545,16.9331,16.8545,16.9069,56600.0
2012-09-05 09:40:00,19.36,19.36,19.31,19.34,51600.0,16.9069,16.9069,16.8633,16.8895,51600.0
2012-09-05 09:45:00,19.33,19.43,19.3,19.41,153600.0,16.8807,16.9681,16.8545,16.9506,153600.0
2012-09-05 09:50:00,19.41,19.47,19.36,19.36,142400.0,16.9506,17.003,16.9069,16.9069,142400.0
2012-09-05 09:55:00,19.35,19.36,19.27,19.27,60400.0,16.8982,16.9069,16.8283,16.8283,60400.0
2012-09-05 10:00:00,19.27,19.32,19.23,19.25,94900.0,16.8283,16.872,16.7934,16.8109,94900.0
2012-09-05 10:05:00,19.25,19.25,19.18,19.19,112200.0,16.8109,16.8109,16.7497,16.7585,112200.0
2012-09-05 10:10:00,19.18,19.29,19.18,19.28,96900.0,16.7497,16.8458,16.7497,16.8371,96900.0
2012-09-05 10:15:00,19.28,19.36,19.28,19.31,112300.0,16.8371,16.9069,16.8371,16.8633,112300.0
2012-09-05 10:20:00,19.31,19.41,19.29,19.38,74100.0,16.8633,16.9506,16.8458,16.9244,74100.0
2012-09-05 10:25:00,19.38,19.44,19.38,19.44,46600.0,16.9244,16.9768,16.9244,16.9768,46600.0
2012-09-05 10:30:00,19.44,19.49,19.44,19.46,103100.0,16.9768,17.0205,16.9768,16.9943,103100.0
2012-09-05 10:35:00,19.46,19.47,19.45,19.47,37200.0,16.9943,17.003,16.9855,17.003,37200.0
2012-09-05 10:40:00,19.47,19.49,19.46,19.48,50300.0,17.003,17.0205,16.9943,17.0117,50300.0
2012-09-05 10:45:00,19.48,19.49,19.41,19.41,60700.0,17.0117,17.0205,16.9506,16.9506,60700.0
2012-09-05 10:50:00,19.42,19.44,19.41,19.43,63200.0,16.9593,16.9768,16.9506,16.9681,63200.0
2012-09-05 10:55:00,19.43,19.49,19.43,19.46,169500.0,16.9681,17.0205,16.9681,16.9943,169500.0
2012-09-05 11:00:00,19.45,19.47,19.42,19.47,152900.0,16.9855,17.003,16.9593,17.003,152900.0
2012-09-05 11:05:00,19.46,19.47,19.45,19.46,40800.0,16.9943,17.003,16.9855,16.9943,40800.0
2012-09-05 11:10:00,19.45,19.46,19.39,19.41,52400.0,16.9855,16.9943,16.9331,16.9506,52400.0
2012-09-05 11:15:00,19.42,19.42,19.38,19.41,37900.0,16.9593,16.9593,16.9244,16.9506,37900.0
2012-09-05 11:20:00,19.41,19.41,19.31,19.31,47800.0,16.9506,16.9506,16.8633,16.8633,47800.0
2012-09-05 11:25:00,19.31,19.37,19.3,19.36,62500.0,16.8633,16.9157,16.8545,16.9069,62500.0
2012-09-05 11:30:00,19.35,19.38,19.35,19.36,30400.0,16.8982,16.9244,16.8982,16.9069,30400.0
2012-09-05 11:35:00,19.36,19.39,19.36,19.38,20300.0,16.9069,16.9331,16.9069,16.9244,20300.0
2012-09-05 11:40:00,19.39,19.39,19.37,19.38,27800.0,16.9331,16.9331,16.9157,16.9244,27800.0
2012-09-05 11:45:00,19.38,19.4,19.35,19.36,44300.0,16.9244,16.9419,16.8982,16.9069,44300.0
2012-09-05 11:50:00,19.36,19.38,19.35,19.36,35500.0,16.9069,16.9244,16.8982,16.9069,35500.0
2012-09-05 11:55:00,19.36,19.37,19.35,19.36,20800.0,16.9069,16.9157,16.8982,16.9069,20800.0
2012-09-05 12:00:00,19.35,19.36,19.32,19.33,36000.0,16.8982,16.9069,16.872,16.8807,36000.0
2012-09-05 12:05:00,19.33,19.33,19.29,19.3,53000.0,16.8807,16.8807,16.8458,16.8545,53000.0
2012-09-05 12:10:00,19.3,19.32,19.3,19.31,44200.0,16.8545,16.872,16.8545,16.8633,44200.0
2012-09-05 12:15:00,19.31,19.33,19.3,19.33,32000.0,16.8633,16.8807,16.8545,16.8807,32000.0
2012-09-05 12:20:00,19.32,19.33,19.3,19.3,26300.0,16.872,16.8807,16.8545,16.8545,26300.0
2012-09-05 12:25:00,19.3,19.33,19.28,19.32,30100.0,16.8545,16.8807,16.8371,16.872,30100.0
2012-09-05 12:30:00,19.32,19.34,19.32,19.34,18700.0,16.872,16.8895,16.872,16.8895,18700.0
2012-09-05 12:35:00,19.34,19.36,19.33,19.36,23300.0,16.8895,16.9069,16.8807,16.9069,23300.0
2012-09-05 12:40:00,19.36,19.36,19.35,19.36,12200.0,16.9069,16.9069,16.8982,16.9069,12200.0
2012-09-05 12:45:00,19.35,19.38,19.35,19.38,39800.0,16.8982,16.9244,16.8982,16.9244,39800.0
2012-09-05 12:50:00,19.38,19.39,19.37,19.39,43100.0,16.9244,16.9331,16.9157,16.9331,43100.0
2012-09-05 12:55:00,19.38,19.38,19.33,19.33,66300.0,16.9244,16.9244,16.8807,16.8807,66300.0
2012-09-05 13:00:00,19.33,19.33,19.3,19.3,36500.0,16.8807,16.8807,16.8545,16.8545,36500.0
2012-09-05 13:05:00,19.31,19.31,19.29,19.3,27400.0,16.8633,16.8633,16.8458,16.8545,27400.0
2012-09-05 13:10:00,19.31,19.32,19.3,19.32,10700.0,16.8633,16.872,16.8545,16.872,10700.0
2012-09-05 13:15:00,19.31,19.33,19.31,19.33,14400.0,16.8633,16.8807,16.8633,16.8807,14400.0
2012-09-05 13:20:00,19.33,19.34,19.31,19.34,43300.0,16.8807,16.8895,16.8633,16.8895,43300.0
2012-09-05 13:25:00,19.34,19.35,19.32,19.33,50800.0,16.8895,16.8982,16.872,16.8807,50800.0
2012-09-05 13:30:00,19.34,19.35,19.3,19.3,84100.0,16.8895,16.8982,16.8545,16.8545,84100.0
2012-09-05 13:35:00,19.31,19.31,19.3,19.3,19900.0,16.8633,16.8633,16.8545,16.8545,19900.0
2012-09-05 13:40:00,19.3,19.32,19.29,19.3,56100.0,16.8545,16.872,16.8458,16.8545,56100.0
2012-09-05 13:45:00,19.3,19.3,19.25,19.29,67800.0,16.8545,16.8545,16.8109,16.8458,67800.0
2012-09-05 13:50:00,19.3,19.32,19.29,19.3,49400.0,16.8545,16.872,16.8458,16.8545,49400.0
2012-09-05 13:55:00,19.3,19.37,19.3,19.37,58000.0,16.8545,16.9157,16.8545,16.9157,58000.0
2012-09-05 14:00:00,19.37,19.4,19.36,19.39,56300.0,16.9157,16.9419,16.9069,16.9331,56300.0
2012-09-05 14:05:00,19.39,19.42,19.38,19.41,25900.0,16.9331,16.9593,16.9244,16.9506,25900.0
2012-09-05 14:10:00,19.42,19.42,19.41,19.42,63600.0,16.9593,16.9593,16.9506,16.9593,63600.0
2012-09-05 14:15:00,19.41,19.45,19.41,19.45,49400.0,16.9506,16.9855,16.9506,16.9855,49400.0
2012-09-05 14:20:00,19.45,19.48,19.44,19.46,224600.0,16.9855,17.0117,16.9768,16.9943,224600.0
2012-09-05 14:25:00,19.46,19.46,19.43,19.45,129300.0,16.9943,16.9943,16.9681,16.9855,129300.0
2012-09-05 14:30:00,19.45,19.49,19.44,19.49,56900.0,16.9855,17.0205,16.9768,17.0205,56900.0
2012-09-05 14:35:00,19.48,19.5,19.48,19.5,65900.0,17.0117,17.0292,17.0117,17.0292,65900.0
2012-09-05 14:40:00,19.5,19.57,19.47,19.55,323200.0,17.0292,17.0903,17.003,17.0729,323200.0
2012-09-05 14:45:00,19.56,19.57,19.55,19.56,47600.0,17.0816,17.0903,17.0729,17.0816,47600.0
2012-09-05 14:50:00,19.55,19.57,19.55,19.57,76600.0,17.0729,17.0903,17.0729,17.0903,76600.0
2012-09-05 14:55:00,19.57,19.59,19.55,19.57,96400.0,17.0903,17.1078,17.0729,17.0903,96400.0
2012-09-05 15:00:00,19.57,19.57,19.54,19.55,39900.0,17.0903,17.0903,17.0641,17.0729,39900.0
2012-09-05 15:05:00,19.54,19.55,19.49,19.5,42100.0,17.0641,17.0729,17.0205,17.0292,42100.0
2012-09-05 15:10:00,19.5,19.5,19.48,19.48,38900.0,17.0292,17.0292,17.0117,17.0117,38900.0
2012-09-05 15:15:00,19.48,19.5,19.47,19.48,79500.0,17.0117,17.0292,17.003,17.0117,79500.0
2012-09-05 15:20:00,19.48,19.5,19.47,19.48,55700.0,17.0117,17.0292,17.003,17.0117,55700.0
2012-09-05 15:25:00,19.48,19.48,19.46,19.46,56800.0,17.0117,17.0117,16.9943,16.9943,56800.0
2012-09-05 15:30:00,19.46,19.49,19.46,19.48,164800.0,16.9943,17.0205,16.9943,17.0117,164800.0
2012-09-05 15:35:00,19.48,19.49,19.45,19.45,131000.0,17.0117,17.0205,16.9855,16.9855,131000.0
2012-09-05 15:40:00,19.46,19.46,19.43,19.44,83400.0,16.9943,16.9943,16.9681,16.9768,83400.0
2012-09-05 15:45:00,19.43,19.44,19.41,19.44,146500.0,16.9681,16.9768,16.9506,16.9768,146500.0
2012-09-05 15:50:00,19.43,19.45,19.43,19.45,126600.0,16.9681,16.9855,16.9681,16.9855,126600.0
2012-09-05 15:55:00,19.45,19.46,19.44,19.45,275800.0,16.9855,16.9943,16.9768,16.9855,275800.0
2012-09-06 09:30:00,19.55,19.67,19.53,19.66,123100.0,17.0729,17.1777,17.0554,17.1689,123100.0
2012-09-06 09:35:00,19.66,19.75,19.62,19.74,102100.0,17.1689,17.2475,17.134,17.2388,102100.0
2012-09-06 09:40:00,19.74,19.74,19.65,19.69,70700.0,17.2388,17.2388,17.1602,17.1951,70700.0
2012-09-06 09:45:00,19.68,19.74,19.67,19.7,197900.0,17.1864,17.2388,17.1777,17.2038,197900.0
2012-09-06 09:50:00,19.7,19.74,19.7,19.71,104600.0,17.2038,17.2388,17.2038,17.2126,104600.0
2012-09-06 09:55:00,19.7,19.74,19.7,19.72,116200.0,17.2038,17.2388,17.2038,17.2213,116200.0
2012-09-06 10:00:00,19.73,19.78,19.72,19.73,212000.0,17.23,17.2737,17.2213,17.23,212000.0
2012-09-06 10:05:00,19.72,19.73,19.6,19.62,233000.0,17.2213,17.23,17.1165,17.134,233000.0
2012-09-06 10:10:00,19.62,19.68,19.61,19.65,144100.0,17.134,17.1864,17.1253,17.1602,144100.0
2012-09-06 10:15:00,19.65,19.71,19.65,19.67,116800.0,17.1602,17.2126,17.1602,17.1777,116800.0
2012-09-06 10:20:00,19.67,19.73,19.66,19.72,95700.0,17.1777,17.23,17.1689,17.2213,95700.0
2012-09-06 10:25:00,19.72,19.76,19.7,19.76,82100.0,17.2213,17.2562,17.2038,17.2562,82100.0
2012-09-06 10:30:00,19.76,19.81,19.76,19.8,95200.0,17.2562,17.2999,17.2562,17.2912,95200.0
2012-09-06 10:35:00,19.8,19.89,19.8,19.87,221900.0,17.2912,17.3698,17.2912,17.3523,221900.0
2012-09-06 10:40:00,19.87,19.87,19.8,19.81,56400.0,17.3523,17.3523,17.2912,17.2999,56400.0
2012-09-06 10:45:00,19.8,19.82,19.73,19.73,76600.0,17.2912,17.3086,17.23,17.23,76600.0
2012-09-06 10:50:00,19.74,19.75,19.71,19.75,81300.0,17.2388,17.2475,17.2126,17.2475,81300.0
2012-09-06 10:55:00,19.75,19.82,19.74,19.79,65300.0,17.2475,17.3086,17.2388,17.2824,65300.0
2012-09-06 11:00:00,19.79,19.82,19.78,19.79,98900.0,17.2824,17.3086,17.2737,17.2824,98900.0
2012-09-06 11:05:00,19.78,19.8,19.76,19.79,44100.0,17.2737,17.2912,17.2562,17.2824,44100.0
2012-09-06 11:10:00,19.79,19.84,19.79,19.82,82000.0,17.2824,17.3261,17.2824,17.3086,82000.0
2012-09-06 11:15:00,19.81,19.81,19.77,19.79,134700.0,17.2999,17.2999,17.265,17.2824,134700.0
2012-09-06 11:20:00,19.79,19.82,19.79,19.8,113100.0,17.2824,17.3086,17.2824,17.2912,113100.0
2012-09-06 11:25:00,19.8,19.84,19.79,19.83,67000.0,17.2912,17.3261,17.2824,17.3174,67000.0
2012-09-06 11:30:00,19.84,19.88,19.83,19.86,68700.0,17.3261,17.361,17.3174,17.3436,68700.0
2012-09-06 11:35:00,19.86,19.87,19.83,19.86,90400.0,17.3436,17.3523,17.3174,17.3436,90400.0
2012-09-06 11:40:00,19.85,19.86,19.82,19.84,43200.0,17.3348,17.3436,17.3086,17.3261,43200.0
2012-09-06 11:45:00,19.84,19.84,19.73,19.73,80100.0,17.3261,17.3261,17.23,17.23,80100.0
2012-09-06 11:50:00,19.74,19.77,19.73,19.76,52300.0,17.2388,17.265,17.23,17.2562,52300.0
2012-09-06 11:55:00,19.77,19.83,19.76,19.79,41200.0,17.265,17.3174,17.2562,17.2824,41200.0
2012-09-06 12:00:00,19.8,19.82,19.79,19.81,24600.0,17.2912,17.3086,17.2824,17.2999,24600.0
2012-09-06 12:05:00,19.82,19.82,19.8,19.8,33500.0,17.3086,17.3086,17.2912,17.2912,33500.0
2012-09-06 12:10:00,19.8,19.82,19.8,19.82,9300.0,17.2912,17.3086,17.2912,17.3086,9300.0
2012-09-06 12:15:00,19.82,19.82,19.79,19.8,27800.0,17.3086,17.3086,17.2824,17.2912,27800.0
2012-09-06 12:20:00,19.79,19.82,19.78,19.79,78400.0,17.2824,17.3086,17.2737,17.2824,78400.0
2012-09-06 12:25:00,19.79,19.82,19.78,19.82,87100.0,17.2824,17.3086,17.2737,17.3086,87100.0
2012-09-06 12:30:00,19.82,19.82,19.78,19.8,52000.0,17.3086,17.3086,17.2737,17.2912,52000.0
2012-09-06 12:35:00,19.81,19.84,19.8,19.84,63700.0,17.2999,17.3261,17.2912,17.3261,63700.0
2012-09-06 12:40:00,19.83,19.83,19.81,19.82,47700.0,17.3174,17.3174,17.2999,17.3086,47700.0
2012-09-06 12:45:00,19.82,19.83,19.81,19.82,83600.0,17.3086,17.3174,17.2999,17.3086,83600.0
2012-09-06 12:50:00,19.82,19.86,19.81,19.85,77100.0,17.3086,17.3436,17.2999,17.3348,77100.0
2012-09-06 12:55:00,19.85,19.86,19.83,19.83,46700.0,17.3348,17.3436,17.3174,17.3174,46700.0
2012-09-06 13:00:00,19.83,19.85,19.83,19.85,28400.0,17.3174,17.3348,17.3174,17.3348,28400.0
2012-09-06 13:05:00,19.85,19.87,19.84,19.87,25800.0,17.3348,17.3523,17.3261,17.3523,25800.0
2012-09-06 13:10:00,19.87,19.87,19.86,19.87,13500.0,17.3523,17.3523,17.3436,17.3523,13500.0
2012-09-06 13:15:00,19.87,19.87,19.85,19.86,48500.0,17.3523,17.3523,17.3348,17.3436,48500.0
2012-09-06 13:20:00,19.86,19.87,19.85,19.86,26900.0,17.3436,17.3523,17.3348,17.3436,26900.0
2012-09-06 13:25:00,19.85,19.86,19.84,19.86,24100.0,17.3348,17.3436,17.3261,17.3436,24100.0
2012-09-06 13:30:00,19.86,19.86,19.84,19.86,29400.0,17.3436,17.3436,17.3261,17.3436,29400.0
2012-09-06 13:35:00,19.85,19.87,19.85,19.87,64400.0,17.3348,17.3523,17.3348,17.3523,64400.0
2012-09-06 13:40:00,19.86,19.87,19.86,19.86,9300.0,17.3436,17.3523,17.3436,17.3436,9300.0
2012-09-06 13:45:00,19.87,19.89,19.86,19.86,94000.0,17.3523,17.3698,17.3436,17.3436,94000.0
2012-09-06 13:50:00,19.86,19.89,19.85,19.86,49700.0,17.3436,17.3698,17.3348,17.3436,49700.0
2012-09-06 13:55:00,19.86,19.88,19.84,19.85,67300.0,17.3436,17.361,17.3261,17.3348,67300.0
2012-09-06 14:00:00,19.85,19.87,19.85,19.86,35300.0,17.3348,17.3523,17.3348,17.3436,35300.0
2012-09-06 14:05:00,19.85,19.86,19.81,19.81,38700.0,17.3348,17.3436,17.2999,17.2999,38700.0
2012-09-06 14:10:00,19.82,19.86,19.8,19.86,44200.0,17.3086,17.3436,17.2912,17.3436,44200.0
2012-09-06 14:15:00,19.86,19.86,19.85,19.86,24200.0,17.3436,17.3436,17.3348,17.3436,24200.0
2012-09-06 14:20:00,19.86,19.88,19.86,19.88,26400.0,17.3436,17.361,17.3436,17.361,26400.0
2012-09-06 14:25:00,19.87,19.93,19.87,19.93,118400.0,17.3523,17.4047,17.3523,17.4047,118400.0
2012-09-06 14:30:00,19.92,19.94,19.89,19.91,106500.0,17.396,17.4134,17.3698,17.3872,106500.0
2012-09-06 14:35:00,19.92,19.94,19.9,19.94,345100.0,17.396,17.4134,17.3785,17.4134,345100.0
2012-09-06 14:40:00,19.94,19.95,19.93,19.94,62100.0,17.4134,17.4222,17.4047,17.4134,62100.0
2012-09-06 14:45:00,19.95,19.95,19.94,19.95,25600.0,17.4222,17.4222,17.4134,17.4222,25600.0
2012-09-06 14:50:00,19.95,19.97,19.94,19.97,78900.0,17.4222,17.4396,17.4134,17.4396,78900.0
2012-09-06 14:55:00,19.97,19.98,19.93,19.93,95000.0,17.4396,17.4484,17.4047,17.4047,95000.0
2012-09-06 15:00:00,19.93,19.99,19.93,19.97,188400.0,17.4047,17.4571,17.4047,17.4396,188400.0
2012-09-06 15:05:00,19.97,20.0,19.97,20.0,96400.0,17.4396,17.4658,17.4396,17.4658,96400.0
2012-09-06 15:10:00,20.0,20.0,19.99,20.0,61400.0,17.4658,17.4658,17.4571,17.4658,61400.0
2012-09-06 15:15:00,19.99,20.0,19.97,19.99,153900.0,17.4571,17.4658,17.4396,17.4571,153900.0
2012-09-06 15:20:00,19.98,19.99,19.98,19.99,46700.0,17.4484,17.4571,17.4484,17.4571,46700.0
2012-09-06 15:25:00,19.98,20.0,19.98,19.99,79300.0,17.4484,17.4658,17.4484,17.4571,79300.0
2012-09-06 15:30:00,19.99,20.0,19.98,19.99,150700.0,17.4571,17.4658,17.4484,17.4571,150700.0
2012-09-06 15:35:00,19.98,20.0,19.97,19.98,184600.0,17.4484,17.4658,17.4396,17.4484,184600.0
2012-09-06 15:40:00,19.97,20.0,19.97,19.99,118700.0,17.4396,17.4658,17.4396,17.4571,118700.0
2012-09-06 15:45:00,20.0,20.01,19.95,19.96,395600.0,17.4658,17.4746,17.4222,17.4309,395600.0
2012-09-06 15:50:00,19.97,20.01,19.97,19.99,212100.0,17.4396,17.4746,17.4396,17.4571,212100.0
2012-09-06 15:55:00,19.99,20.04,19.99,20.03,337800.0,17.4571,17.5008,17.4571,17.492,337800.0
2012-09-07 09:30:00,20.05,20.14,19.87,19.88,192600.0,17.5095,17.5881,17.3523,17.361,192600.0
2012-09-07 09:35:00,19.88,19.93,19.83,19.87,230800.0,17.361,17.4047,17.3174,17.3523,230800.0
2012-09-07 09:40:00,19.86,19.98,19.85,19.86,124400.0,17.3436,17.4484,17.3348,17.3436,124400.0
2012-09-07 09:45:00,19.86,19.91,19.81,19.86,116400.0,17.3436,17.3872,17.2999,17.3436,116400.0
2012-09-07 09:50:00,19.85,19.86,19.76,19.76,75100.0,17.3348,17.3436,17.2562,17.2562,75100.0
2012-09-07 09:55:00,19.76,19.79,19.7,19.76,146200.0,17.2562,17.2824,17.2038,17.2562,146200.0
2012-09-07 10:00:00,19.76,19.76,19.61,19.66,189000.0,17.2562,17.2562,17.1253,17.1689,189000.0
2012-09-07 10:05:00,19.66,19.69,19.61,19.67,221900.0,17.1689,17.1951,17.1253,17.1777,221900.0
2012-09-07 10:10:00,19.67,19.71,19.66,19.7,129700.0,17.1777,17.2126,17.1689,17.2038,129700.0
2012-09-07 10:15:00,19.7,19.72,19.68,19.71,125200.0,17.2038,17.2213,17.1864,17.2126,125200.0
2012-09-07 10:20:00,19.71,19.71,19.61,19.65,202100.0,17.2126,17.2126,17.1253,17.1602,202100.0
2012-09-07 10:25:00,19.65,19.73,19.63,19.73,163900.0,17.1602,17.23,17.1427,17.23,163900.0
2012-09-07 10:30:00,19.73,19.82,19.71,19.81,116400.0,17.23,17.3086,17.2126,17.2999,116400.0
2012-09-07 10:35:00,19.82,19.84,19.8,19.81,54400.0,17.3086,17.3261,17.2912,17.2999,54400.0
2012-09-07 10:40:00,19.82,19.87,19.82,19.84,63300.0,17.3086,17.3523,17.3086,17.3261,63300.0
2012-09-07 10:45:00,19.84,19.91,19.83,19.9,105800.0,17.3261,17.3872,17.3174,17.3785,105800.0
2012-09-07 10:50:00,19.91,20.0,19.91,20.0,175500.0,17.3872,17.4658,17.3872,17.4658,175500.0
2012-09-07 10:55:00,20.0,20.01,19.96,19.97,222300.0,17.4658,17.4746,17.4309,17.4396,222300.0
2012-09-07 11:00:00,19.97,19.97,19.91,19.93,69600.0,17.4396,17.4396,17.3872,17.4047,69600.0
2012-09-07 11:05:00,19.94,19.97,19.92,19.96,112600.0,17.4134,17.4396,17.396,17.4309,112600.0
2012-09-07 11:10:00,19.96,20.01,19.96,20.0,106900.0,17.4309,17.4746,17.4309,17.4658,106900.0
2012-09-07 11:15:00,19.99,20.0,19.93,19.93,50800.0,17.4571,17.4658,17.4047,17.4047,50800.0
2012-09-07 11:20:00,19.94,19.99,19.93,19.98,53000.0,17.4134,17.4571,17.4047,17.4484,53000.0
2012-09-07 11:25:00,19.99,20.01,19.96,19.98,63500.0,17.4571,17.4746,17.4309,17.4484,63500.0
2012-09-07 11:30:00,19.98,19.99,19.93,19.93,80900.0,17.4484,17.4571,17.4047,17.4047,80900.0
2012-09-07 11:35:00,19.93,19.93,19.84,19.85,170500.0,17.4047,17.4047,17.3261,17.3348,170500.0
2012-09-07 11:40:00,19.86,19.91,19.85,19.88,110000.0,17.3436,17.3872,17.3348,17.361,110000.0
2012-09-07 11:45:00,19.89,19.89,19.85,19.89,53000.0,17.3698,17.3698,17.3348,17.3698,53000.0
2012-09-07 11:50:00,19.89,19.92,19.88,19.92,47000.0,17.3698,17.396,17.361,17.396,47000.0
2012-09-07 11:55:00,19.92,19.92,19.9,19.9,41900.0,17.396,17.396,17.3785,17.3785,41900.0
2012-09-07 12:00:00,19.9,19.9,19.87,19.89,32200.0,17.3785,17.3785,17.3523,17.3698,32200.0
2012-09-07 12:05:00,19.89,19.9,19.84,19.87,56400.0,17.3698,17.3785,17.3261,17.3523,56400.0
2012-09-07 12:10:00,19.86,19.87,19.83,19.83,112000.0,17.3436,17.3523,17.3174,17.3174,112000.0
2012-09-07 12:15:00,19.83,19.86,19.83,19.85,23100.0,17.3174,17.3436,17.3174,17.3348,23100.0
2012-09-07 12:20:00,19.84,19.86,19.82,19.82,44300.0,17.3261,17.3436,17.3086,17.3086,44300.0
2012-09-07 12:25:00,19.83,19.86,19.83,19.83,25300.0,17.3174,17.3436,17.3174,17.3174,25300.0
2012-09-07 12:30:00,19.83,19.85,19.82,19.85,24300.0,17.3174,17.3348,17.3086,17.3348,24300.0
2012-09-07 12:35:00,19.85,19.87,19.84,19.86,37100.0,17.3348,17.3523,17.3261,17.3436,37100.0
2012-09-07 12:40:00,19.86,19.9,19.86,19.89,12900.0,17.3436,17.3785,17.3436,17.3698,12900.0
2012-09-07 12:45:00,19.89,19.94,19.89,19.92,30500.0,17.3698,17.4134,17.3698,17.396,30500.0
2012-09-07 12:50:00,19.92,19.96,19.91,19.95,44000.0,17.396,17.4309,17.3872,17.4222,44000.0
2012-09-07 12:55:00,19.94,19.96,19.93,19.94,26700.0,17.4134,17.4309,17.4047,17.4134,26700.0
2012-09-07 13:00:00,19.94,19.98,19.93,19.97,42200.0,17.4134,17.4484,17.4047,17.4396,42200.0
2012-09-07 13:05:00,19.98,20.0,19.97,19.98,23100.0,17.4484,17.4658,17.4396,17.4484,23100.0
2012-09-07 13:10:00,19.97,19.98,19.94,19.95,27500.0,17.4396,17.4484,17.4134,17.4222,27500.0
2012-09-07 13:15:00,19.95,19.96,19.89,19.91,28500.0,17.4222,17.4309,17.3698,17.3872,28500.0
2012-09-07 13:20:00,19.91,19.91,19.87,19.91,40400.0,17.3872,17.3872,17.3523,17.3872,40400.0
2012-09-07 13:25:00,19.91,19.91,19.87,19.89,30300.0,17.3872,17.3872,17.3523,17.3698,30300.0
2012-09-07 13:30:00,19.88,19.91,19.88,19.9,20700.0,17.361,17.3872,17.361,17.3785,20700.0
2012-09-07 13:35:00,19.89,19.92,19.87,19.88,96500.0,17.3698,17.396,17.3523,17.361,96500.0
2012-09-07 13:40:00,19.88,19.91,19.87,19.91,58200.0,17.361,17.3872,17.3523,17.3872,58200.0
2012-09-07 13:45:00,19.91,19.93,19.9,19.93,23400.0,17.3872,17.4047,17.3785,17.4047,23400.0
2012-09-07 13:50:00,19.93,19.95,19.92,19.94,63700.0,17.4047,17.4222,17.396,17.4134,63700.0
2012-09-07 13:55:00,19.94,19.99,19.94,19.98,39800.0,17.4134,17.4571,17.4134,17.4484,39800.0
2012-09-07 14:00:00,19.97,20.0,19.97,20.0,46000.0,17.4396,17.4658,17.4396,17.4658,46000.0
2012-09-07 14:05:00,20.0,20.02,19.99,20.01,32900.0,17.4658,17.4833,17.4571,17.4746,32900.0
2012-09-07 14:10:00,20.02,20.04,20.0,20.02,53100.0,17.4833,17.5008,17.4658,17.4833,53100.0
2012-09-07 14:15:00,20.02,20.05,20.01,20.05,40300.0,17.4833,17.5095,17.4746,17.5095,40300.0
2012-09-07 14:20:00,20.05,20.05,20.02,20.04,48300.0,17.5095,17.5095,17.4833,17.5008,48300.0
2012-09-07 14:25:00,20.03,20.05,20.02,20.02,28800.0,17.492,17.5095,17.4833,17.4833,28800.0
2012-09-07 14:30:00,20.03,20.03,19.99,20.0,38500.0,17.492,17.492,17.4571,17.4658,38500.0
2012-09-07 14:35:00,20.0,20.02,19.98,20.0,73800.0,17.4658,17.4833,17.4484,17.4658,73800.0
2012-09-07 14:40:00,20.0,20.01,19.98,20.0,52700.0,17.4658,17.4746,17.4484,17.4658,52700.0
2012-09-07 14:45:00,19.99,20.02,19.99,20.02,19300.0,17.4571,17.4833,17.4571,17.4833,19300.0
2012-09-07 14:50:00,20.02,20.04,20.0,20.02,75300.0,17.4833,17.5008,17.4658,17.4833,75300.0
2012-09-07 14:55:00,20.03,20.04,20.01,20.04,88600.0,17.492,17.5008,17.4746,17.5008,88600.0
2012-09-07 15:00:00,20.03,20.08,20.02,20.05,203800.0,17.492,17.5357,17.4833,17.5095,203800.0
2012-09-07 15:05:00,20.06,20.06,20.04,20.05,18500.0,17.5182,17.5182,17.5008,17.5095,18500.0
2012-09-07 15:10:00,20.05,20.05,20.02,20.05,86000.0,17.5095,17.5095,17.4833,17.5095,86000.0
2012-09-07 15:15:00,20.05,20.05,20.02,20.04,84500.0,17.5095,17.5095,17.4833,17.5008,84500.0
2012-09-07 15:20:00,20.04,20.05,20.03,20.03,38800.0,17.5008,17.5095,17.492,17.492,38800.0
2012-09-07 15:25:00,20.04,20.05,20.03,20.05,58100.0,17.5008,17.5095,17.492,17.5095,58100.0
2012-09-07 15:30:00,20.04,20.05,20.02,20.04,77200.0,17.5008,17.5095,17.4833,17.5008,77200.0
2012-09-07 15:35:00,20.04,20.04,20.01,20.01,56300.0,17.5008,17.5008,17.4746,17.4746,56300.0
2012-09-07 15:40:00,20.02,20.04,20.01,20.03,110900.0,17.4833,17.5008,17.4746,17.492,110900.0
2012-09-07 15:45:00,20.04,20.04,20.03,20.04,61400.0,17.5008,17.5008,17.492,17.5008,61400.0
2012-09-07 15:50:00,20.03,20.04,20.0,20.02,336200.0,17.492,17.5008,17.4658,17.4833,336200.0
2012-09-07 15:55:00,20.02,20.04,19.99,20.04,456600.0,17.4833,17.5008,17.4571,17.5008,456600.0
2012-09-10 09:30:00,19.97,20.02,19.9,19.92,105700.0,17.4396,17.4833,17.3785,17.396,105700.0
2012-09-10 09:35:00,19.93,20.09,19.92,20.04,73900.0,17.4047,17.5444,17.396,17.5008,73900.0
2012-09-10 09:40:00,20.04,20.11,20.01,20.01,78200.0,17.5008,17.5619,17.4746,17.4746,78200.0
2012-09-10 09:45:00,20.01,20.05,19.96,19.98,183100.0,17.4746,17.5095,17.4309,17.4484,183100.0
2012-09-10 09:50:00,19.98,19.99,19.9,19.93,75400.0,17.4484,17.4571,17.3785,17.4047,75400.0
2012-09-10 09:55:00,19.94,19.95,19.88,19.89,99900.0,17.4134,17.4222,17.361,17.3698,99900.0
2012-09-10 10:00:00,19.89,19.89,19.82,19.82,119700.0,17.3698,17.3698,17.3086,17.3086,119700.0
2012-09-10 10:05:00,19.82,19.85,19.81,19.84,81700.0,17.3086,17.3348,17.2999,17.3261,81700.0
2012-09-10 10:10:00,19.84,19.9,19.82,19.9,81600.0,17.3261,17.3785,17.3086,17.3785,81600.0
2012-09-10 10:15:00,19.89,19.91,19.85,19.86,78300.0,17.3698,17.3872,17.3348,17.3436,78300.0
2012-09-10 10:20:00,19.87,19.88,19.84,19.87,64900.0,17.3523,17.361,17.3261,17.3523,64900.0
2012-09-10 10:25:00,19.88,19.94,19.87,19.91,57500.0,17.361,17.4134,17.3523,17.3872,57500.0
2012-09-10 10:30:00,19.91,19.94,19.91,19.93,76300.0,17.3872,17.4134,17.3872,17.4047,76300.0
2012-09-10 10:35:00,19.92,19.96,19.91,19.96,93200.0,17.396,17.4309,17.3872,17.4309,93200.0
2012-09-10 10:40:00,19.96,19.96,19.92,19.95,50700.0,17.4309,17.4309,17.396,17.4222,50700.0
2012-09-10 10:45:00,19.94,19.99,19.94,19.97,65200.0,17.4134,17.4571,17.4134,17.4396,65200.0
2012-09-10 10:50:00,19.96,19.98,19.93,19.96,139500.0,17.4309,17.4484,17.4047,17.4309,139500.0
2012-09-10 10:55:00,19.96,19.98,19.94,19.94,49200.0,17.4309,17.4484,17.4134,17.4134,49200.0
2012-09-10 11:00:00,19.94,19.98,19.92,19.96,47100.0,17.4134,17.4484,17.396,17.4309,47100.0
2012-09-10 11:05:00,19.96,19.96,19.9,19.94,41300.0,17.4309,17.4309,17.3785,17.4134,41300.0
2012-09-10 11:10:00,19.93,19.97,19.93,19.96,140600.0,17.4047,17.4396,17.4047,17.4309,140600.0
2012-09-10 11:15:00,19.96,19.96,19.92,19.94,44600.0,17.4309,17.4309,17.396,17.4134,44600.0
2012-09-10 11:20:00,19.94,19.95,19.91,19.92,72900.0,17.4134,17.4222,17.3872,17.396,72900.0
2012-09-10 11:25:00,19.92,19.92,19.87,19.88,74900.0,17.396,17.396,17.3523,17.361,74900.0
2012-09-10 11:30:00,19.89,19.92,19.88,19.91,37400.0,17.3698,17.396,17.361,17.3872,37400.0
2012-09-10 11:35:00,19.92,19.92,19.88,19.92,26000.0,17.396,17.396,17.361,17.396,26000.0
2012-09-10 11:40:00,19.92,19.92,19.86,19.91,140300.0,17.396,17.396,17.3436,17.3872,140300.0
2012-09-10 11:45:00,19.9,19.96,19.9,19.95,107200.0,17.3785,17.4309,17.3785,17.4222,107200.0
2012-09-10 11:50:00,19.95,19.98,19.95,19.95,31900.0,17.4222,17.4484,17.4222,17.4222,31900.0
2012-09-10 11:55:00,19.95,19.96,19.94,19.96,16100.0,17.4222,17.4309,17.4134,17.4309,16100.0
2012-09-10 12:00:00,19.96,19.97,19.94,19.96,31300.0,17.4309,17.4396,17.4134,17.4309,31300.0
2012-09-10 12:05:00,19.95,19.97,19.95,19.96,17200.0,17.4222,17.4396,17.4222,17.4309,17200.0
2012-09-10 12:10:00,19.95,19.96,19.93,19.96,23000.0,17.4222,17.4309,17.4047,17.4309,23000.0
2012-09-10 12:15:00,19.96,20.0,19.96,19.98,52100.0,17.4309,17.4658,17.4309,17.4484,52100.0
2012-09-10 12:20:00,19.98,20.0,19.98,19.98,15400.0,17.4484,17.4658,17.4484,17.4484,15400.0
2012-09-10 12:25:00,19.98,19.99,19.96,19.96,55800.0,17.4484,17.4571,17.4309,17.4309,55800.0
2012-09-10 12:30:00,19.96,19.96,19.9,19.92,83800.0,17.4309,17.4309,17.3785,17.396,83800.0
2012-09-10 12:35:00,19.92,19.94,19.92,19.92,22300.0,17.396,17.4134,17.396,17.396,22300.0
2012-09-10 12:40:00,19.92,19.93,19.92,19.93,10500.0,17.396,17.4047,17.396,17.4047,10500.0
2012-09-10 12:45:00,19.93,19.95,19.91,19.92,51000.0,17.4047,17.4222,17.3872,17.396,51000.0
2012-09-10 12:50:00,19.92,19.94,19.91,19.94,29100.0,17.396,17.4134,17.3872,17.4134,29100.0
2012-09-10 12:55:00,19.93,19.94,19.93,19.94,13800.0,17.4047,17.4134,17.4047,17.4134,13800.0
2012-09-10 13:00:00,19.94,19.95,19.93,19.94,21700.0,17.4134,17.4222,17.4047,17.4134,21700.0
2012-09-10 13:05:00,19.94,19.95,19.93,19.94,25500.0,17.4134,17.4222,17.4047,17.4134,25500.0
2012-09-10 13:10:00,19.93,19.96,19.93,19.95,24000.0,17.4047,17.4309,17.4047,17.4222,24000.0
2012-09-10 13:15:00,19.94,19.95,19.93,19.93,34900.0,17.4134,17.4222,17.4047,17.4047,34900.0
2012-09-10 13:20:00,19.93,19.94,19.93,19.93,22200.0,17.4047,17.4134,17.4047,17.4047,22200.0
2012-09-10 13:25:00,19.94,19.96,19.93,19.96,52000.0,17.4134,17.4309,17.4047,17.4309,52000.0
2012-09-10 13:30:00,19.94,19.95,19.93,19.93,16000.0,17.4134,17.4222,17.4047,17.4047,16000.0
2012-09-10 13:35:00,19.93,19.94,19.91,19.91,35100.0,17.4047,17.4134,17.3872,17.3872,35100.0
2012-09-10 13:40:00,19.92,19.92,19.87,19.9,61000.0,17.396,17.396,17.3523,17.3785,61000.0
2012-09-10 13:45:00,19.89,19.9,19.88,19.89,56700.0,17.3698,17.3785,17.361,17.3698,56700.0
2012-09-10 13:50:00,19.9,19.91,19.89,19.9,60200.0,17.3785,17.3872,17.3698,17.3785,60200.0
2012-09-10 13:55:00,19.91,19.91,19.89,19.89,49900.0,17.3872,17.3872,17.3698,17.3698,49900.0
2012-09-10 14:00:00,19.9,19.91,19.89,19.9,36700.0,17.3785,17.3872,17.3698,17.3785,36700.0
2012-09-10 14:05:00,19.89,19.91,19.89,19.91,17500.0,17.3698,17.3872,17.3698,17.3872,17500.0
2012-09-10 14:10:00,19.9,19.92,19.9,19.91,33300.0,17.3785,17.396,17.3785,17.3872,33300.0
2012-09-10 14:15:00,19.91,19.92,19.9,19.91,32000.0,17.3872,17.396,17.3785,17.3872,32000.0
2012-09-10 14:20:00,19.91,19.91,19.89,19.9,42100.0,17.3872,17.3872,17.3698,17.3785,42100.0
2012-09-10 14:25:00,19.89,19.9,19.89,19.89,23300.0,17.3698,17.3785,17.3698,17.3698,23300.0
2012-09-10 14:30:00,19.89,19.91,19.88,19.89,74700.0,17.3698,17.3872,17.361,17.3698,74700.0
2012-09-10 14:35:00,19.89,19.92,19.87,19.87,54700.0,17.3698,17.396,17.3523,17.3523,54700.0
2012-09-10 14:40:00,19.88,19.89,19.87,19.88,51300.0,17.361,17.3698,17.3523,17.361,51300.0
2012-09-10 14:45:00,19.88,19.89,19.87,19.87,49000.0,17.361,17.3698,17.3523,17.3523,49000.0
2012-09-10 14:50:00,19.87,19.88,19.86,19.87,65500.0,17.3523,17.361,17.3436,17.3523,65500.0
2012-09-10 14:55:00,19.87,19.88,19.84,19.84,41800.0,17.3523,17.361,17.3261,17.3261,41800.0
2012-09-10 15:00:00,19.85,19.85,19.84,19.84,15700.0,17.3348,17.3348,17.3261,17.3261,15700.0
2012-09-10 15:05:00,19.85,19.86,19.84,19.86,33700.0,17.3348,17.3436,17.3261,17.3436,33700.0
2012-09-10 15:10:00,19.85,19.86,19.82,19.83,99100.0,17.3348,17.3436,17.3086,17.3174,99100.0
2012-09-10 15:15:00,19.83,19.84,19.78,19.82,129400.0,17.3174,17.3261,17.2737,17.3086,129400.0
2012-09-10 15:20:00,19.81,19.83,19.79,19.79,140900.0,17.2999,17.3174,17.2824,17.2824,140900.0
2012-09-10 15:25:00,19.8,19.81,19.76,19.77,106900.0,17.2912,17.2999,17.2562,17.265,106900.0
2012-09-10 15:30:00,19.78,19.8,19.77,19.78,89200.0,17.2737,17.2912,17.265,17.2737,89200.0
2012-09-10 15:35:00,19.78,19.79,19.76,19.79,57600.0,17.2737,17.2824,17.2562,17.2824,57600.0
2012-09-10 15:40:00,19.79,19.79,19.75,19.78,117900.0,17.2824,17.2824,17.2475,17.2737,117900.0
2012-09-10 15:45:00,19.77,19.78,19.73,19.75,136200.0,17.265,17.2737,17.23,17.2475,136200.0
2012-09-10 15:50:00,19.76,19.77,19.75,19.76,87500.0,17.2562,17.265,17.2475,17.2562,87500.0
2012-09-10 15:55:00,19.75,19.76,19.73,19.75,195800.0,17.2475,17.2562,17.23,17.2475,195800.0
2012-09-11 09:30:00,19.76,19.92,19.76,19.88,79900.0,17.2562,17.396,17.2562,17.361,79900.0
2012-09-11 09:35:00,19.88,19.95,19.83,19.94,22200.0,17.361,17.4222,17.3174,17.4134,22200.0
2012-09-11 09:40:00,19.93,19.94,19.81,19.82,62100.0,17.4047,17.4134,17.2999,17.3086,62100.0
2012-09-11 09:45:00,19.81,19.87,19.76,19.85,120500.0,17.2999,17.3523,17.2562,17.3348,120500.0
2012-09-11 09:50:00,19.84,19.93,19.82,19.93,64900.0,17.3261,17.4047,17.3086,17.4047,64900.0
2012-09-11 09:55:00,19.92,20.01,19.89,19.99,180600.0,17.396,17.4746,17.3698,17.4571,180600.0
2012-09-11 10:00:00,19.99,20.01,19.92,19.94,123300.0,17.4571,17.4746,17.396,17.4134,123300.0
2012-09-11 10:05:00,19.95,19.99,19.94,19.97,84700.0,17.4222,17.4571,17.4134,17.4396,84700.0
2012-09-11 10:10:00,19.98,20.01,19.97,19.99,106500.0,17.4484,17.4746,17.4396,17.4571,106500.0
2012-09-11 10:15:00,19.99,20.01,19.97,20.0,95700.0,17.4571,17.4746,17.4396,17.4658,95700.0
2012-09-11 10:20:00,19.99,20.01,19.98,19.98,56000.0,17.4571,17.4746,17.4484,17.4484,56000.0
2012-09-11 10:25:00,19.98,19.99,19.92,19.92,33000.0,17.4484,17.4571,17.396,17.396,33000.0
2012-09-11 10:30:00,19.93,19.94,19.85,19.86,98900.0,17.4047,17.4134,17.3348,17.3436,98900.0
2012-09-11 10:35:00,19.87,19.89,19.84,19.85,66300.0,17.3523,17.3698,17.3261,17.3348,66300.0
2012-09-11 10:40:00,19.85,19.89,19.82,19.82,75500.0,17.3348,17.3698,17.3086,17.3086,75500.0
2012-09-11 10:45:00,19.83,19.86,19.83,19.84,19900.0,17.3174,17.3436,17.3174,17.3261,19900.0
2012-09-11 10:50:00,19.83,19.87,19.83,19.86,99900.0,17.3174,17.3523,17.3174,17.3436,99900.0
2012-09-11 10:55:00,19.87,19.88,19.83,19.85,70800.0,17.3523,17.361,17.3174,17.3348,70800.0
2012-09-11 11:00:00,19.85,19.92,19.84,19.91,52700.0,17.3348,17.396,17.3261,17.3872,52700.0
2012-09-11 11:05:00,19.9,19.93,19.88,19.9,67400.0,17.3785,17.4047,17.361,17.3785,67400.0
2012-09-11 11:10:00,19.89,19.94,19.89,19.94,38500.0,17.3698,17.4134,17.3698,17.4134,38500.0
2012-09-11 11:15:00,19.94,19.97,19.91,19.96,88800.0,17.4134,17.4396,17.3872,17.4309,88800.0
2012-09-11 11:20:00,19.96,19.98,19.93,19.94,33900.0,17.4309,17.4484,17.4047,17.4134,33900.0
2012-09-11 11:25:00,19.94,19.96,19.93,19.96,13000.0,17.4134,17.4309,17.4047,17.4309,13000.0
2012-09-11 11:30:00,19.95,19.96,19.94,19.95,24800.0,17.4222,17.4309,17.4134,17.4222,24800.0
2012-09-11 11:35:00,19.95,19.98,19.95,19.97,79800.0,17.4222,17.4484,17.4222,17.4396,79800.0
2012-09-11 11:40:00,19.97,19.98,19.93,19.94,90400.0,17.4396,17.4484,17.4047,17.4134,90400.0
2012-09-11 11:45:00,19.94,19.94,19.92,19.94,17200.0,17.4134,17.4134,17.396,17.4134,17200.0
2012-09-11 11:50:00,19.93,19.93,19.89,19.91,35200.0,17.4047,17.4047,17.3698,17.3872,35200.0
2012-09-11 11:55:00,19.9,19.91,19.86,19.88,21300.0,17.3785,17.3872,17.3436,17.361,21300.0
2012-09-11 12:00:00,19.88,19.9,19.87,19.89,11600.0,17.361,17.3785,17.3523,17.3698,11600.0
2012-09-11 12:05:00,19.89,19.89,19.87,19.88,17900.0,17.3698,17.3698,17.3523,17.361,17900.0
2012-09-11 12:10:00,19.88,19.88,19.83,19.85,59400.0,17.361,17.361,17.3174,17.3348,59400.0
2012-09-11 12:15:00,19.85,19.87,19.85,19.85,56400.0,17.3348,17.3523,17.3348,17.3348,56400.0
2012-09-11 12:20:00,19.86,19.87,19.85,19.87,15200.0,17.3436,17.3523,17.3348,17.3523,15200.0
2012-09-11 12:25:00,19.87,19.87,19.86,19.87,9400.0,17.3523,17.3523,17.3436,17.3523,9400.0
2012-09-11 12:30:00,19.87,19.89,19.86,19.87,33500.0,17.3523,17.3698,17.3436,17.3523,33500.0
2012-09-11 12:35:00,19.87,19.89,19.86,19.89,51300.0,17.3523,17.3698,17.3436,17.3698,51300.0
2012-09-11 12:40:00,19.89,19.92,19.88,19.9,33300.0,17.3698,17.396,17.361,17.3785,33300.0
2012-09-11 12:45:00,19.91,19.95,19.9,19.95,19800.0,17.3872,17.4222,17.3785,17.4222,19800.0
2012-09-11 12:50:00,19.95,19.96,19.93,19.93,52400.0,17.4222,17.4309,17.4047,17.4047,52400.0
2012-09-11 12:55:00,19.93,19.98,19.93,19.98,41400.0,17.4047,17.4484,17.4047,17.4484,41400.0
2012-09-11 13:00:00,19.98,20.01,19.97,20.0,32100.0,17.4484,17.4746,17.4396,17.4658,32100.0
2012-09-11 13:05:00,20.01,20.03,20.0,20.03,40600.0,17.4746,17.492,17.4658,17.492,40600.0
2012-09-11 13:10:00,20.04,20.04,19.98,19.98,48800.0,17.5008,17.5008,17.4484,17.4484,48800.0
2012-09-11 13:15:00,19.99,20.02,19.98,20.01,29500.0,17.4571,17.4833,17.4484,17.4746,29500.0
2012-09-11 13:20:00,20.01,20.02,20.0,20.01,15600.0,17.4746,17.4833,17.4658,17.4746,15600.0
2012-09-11 13:25:00,20.01,20.03,20.0,20.03,27000.0,17.4746,17.492,17.4658,17.492,27000.0
2012-09-11 13:30:00,20.02,20.03,20.02,20.02,17800.0,17.4833,17.492,17.4833,17.4833,17800.0
2012-09-11 13:35:00,20.02,20.05,20.02,20.04,22300.0,17.4833,17.5095,17.4833,17.5008,22300.0
2012-09-11 13:40:00,20.05,20.07,20.04,20.07,26600.0,17.5095,17.527,17.5008,17.527,26600.0
2012-09-11 13:45:00,20.07,20.09,20.06,20.09,33800.0,17.527,17.5444,17.5182,17.5444,33800.0
2012-09-11 13:50:00,20.09,20.09,20.08,20.08,40800.0,17.5444,17.5444,17.5357,17.5357,40800.0
2012-09-11 13:55:00,20.08,20.1,20.08,20.1,44000.0,17.5357,17.5532,17.5357,17.5532,44000.0
2012-09-11 14:00:00,20.09,20.1,20.09,20.09,12000.0,17.5444,17.5532,17.5444,17.5444,12000.0
2012-09-11 14:05:00,20.09,20.1,20.09,20.09,44100.0,17.5444,17.5532,17.5444,17.5444,44100.0
2012-09-11 14:10:00,20.1,20.1,20.04,20.04,33300.0,17.5532,17.5532,17.5008,17.5008,33300.0
2012-09-11 14:15:00,20.04,20.06,20.03,20.06,29900.0,17.5008,17.5182,17.492,17.5182,29900.0
2012-09-11 14:20:00,20.05,20.08,20.05,20.07,49500.0,17.5095,17.5357,17.5095,17.527,49500.0
2012-09-11 14:25:00,20.06,20.09,20.06,20.08,22300.0,17.5182,17.5444,17.5182,17.5357,22300.0
2012-09-11 14:30:00,20.08,20.08,20.04,20.04,30000.0,17.5357,17.5357,17.5008,17.5008,30000.0
2012-09-11 14:35:00,20.04,20.05,20.04,20.05,9100.0,17.5008,17.5095,17.5008,17.5095,9100.0
2012-09-11 14:40:00,20.04,20.06,20.04,20.06,26400.0,17.5008,17.5182,17.5008,17.5182,26400.0
2012-09-11 14:45:00,20.06,20.06,20.03,20.03,82700.0,17.5182,17.5182,17.492,17.492,82700.0
2012-09-11 14:50:00,20.03,20.06,20.03,20.06,52000.0,17.492,17.5182,17.492,17.5182,52000.0
2012-09-11 14:55:00,20.06,20.08,20.06,20.08,53100.0,17.5182,17.5357,17.5182,17.5357,53100.0
2012-09-11 15:00:00,20.07,20.09,20.07,20.07,94000.0,17.527,17.5444,17.527,17.527,94000.0
2012-09-11 15:05:00,20.07,20.1,20.07,20.09,53400.0,17.527,17.5532,17.527,17.5444,53400.0
2012-09-11 15:10:00,20.08,20.09,20.08,20.08,55200.0,17.5357,17.5444,17.5357,17.5357,55200.0
2012-09-11 15:15:00,20.08,20.09,20.08,20.08,46800.0,17.5357,17.5444,17.5357,17.5357,46800.0
2012-09-11 15:20:00,20.08,20.1,20.07,20.1,158000.0,17.5357,17.5532,17.527,17.5532,158000.0
2012-09-11 15:25:00,20.09,20.12,20.09,20.11,152600.0,17.5444,17.5706,17.5444,17.5619,152600.0
2012-09-11 15:30:00,20.11,20.16,20.09,20.16,196900.0,17.5619,17.6056,17.5444,17.6056,196900.0
2012-09-11 15:35:00,20.16,20.17,20.14,20.16,141000.0,17.6056,17.6143,17.5881,17.6056,141000.0
2012-09-11 15:40:00,20.16,20.22,20.16,20.21,235500.0,17.6056,17.658,17.6056,17.6492,235500.0
2012-09-11 15:45:00,20.2,20.26,20.18,20.25,318800.0,17.6405,17.6929,17.623,17.6842,318800.0
2012-09-11 15:50:00,20.25,20.3,20.22,20.3,521700.0,17.6842,17.7278,17.658,17.7278,521700.0
2012-09-11 15:55:00,20.29,20.32,20.29,20.3,605700.0,17.7191,17.7453,17.7191,17.7278,605700.0
2012-09-12 09:30:00,20.38,20.67,20.38,20.59,292200.0,17.7977,18.0509,17.7977,17.9811,292200.0
2012-09-12 09:35:00,20.58,20.65,20.56,20.59,122700.0,17.9723,18.0335,17.9549,17.9811,122700.0
2012-09-12 09:40:00,20.58,20.58,20.5,20.52,63700.0,17.9723,17.9723,17.9025,17.9199,63700.0
2012-09-12 09:45:00,20.52,20.55,20.44,20.44,104800.0,17.9199,17.9461,17.8501,17.8501,104800.0
2012-09-12 09:50:00,20.44,20.49,20.38,20.38,134800.0,17.8501,17.8937,17.7977,17.7977,134800.0
2012-09-12 09:55:00,20.38,20.44,20.35,20.35,61000.0,17.7977,17.8501,17.7715,17.7715,61000.0
2012-09-12 10:00:00,20.35,20.54,20.35,20.54,166100.0,17.7715,17.9374,17.7715,17.9374,166100.0
2012-09-12 10:05:00,20.54,20.57,20.52,20.52,132600.0,17.9374,17.9636,17.9199,17.9199,132600.0
2012-09-12 10:10:00,20.53,20.55,20.5,20.54,247200.0,17.9287,17.9461,17.9025,17.9374,247200.0
2012-09-12 10:15:00,20.54,20.63,20.53,20.61,94900.0,17.9374,18.016,17.9287,17.9985,94900.0
2012-09-12 10:20:00,20.62,20.67,20.61,20.63,78800.0,18.0073,18.0509,17.9985,18.016,78800.0
2012-09-12 10:25:00,20.64,20.64,20.57,20.64,109800.0,18.0247,18.0247,17.9636,18.0247,109800.0
2012-09-12 10:30:00,20.63,20.69,20.61,20.63,65300.0,18.016,18.0684,17.9985,18.016,65300.0
2012-09-12 10:35:00,20.63,20.7,20.62,20.62,57900.0,18.016,18.0771,18.0073,18.0073,57900.0
2012-09-12 10:40:00,20.62,20.64,20.59,20.63,122100.0,18.0073,18.0247,17.9811,18.016,122100.0
2012-09-12 10:45:00,20.63,20.64,20.5,20.51,70500.0,18.016,18.0247,17.9025,17.9112,70500.0
2012-09-12 10:50:00,20.52,20.53,20.49,20.51,65400.0,17.9199,17.9287,17.8937,17.9112,65400.0
2012-09-12 10:55:00,20.51,20.58,20.5,20.56,56700.0,17.9112,17.9723,17.9025,17.9549,56700.0
2012-09-12 11:00:00,20.57,20.58,20.53,20.57,68000.0,17.9636,17.9723,17.9287,17.9636,68000.0
2012-09-12 11:05:00,20.58,20.6,20.52,20.53,101400.0,17.9723,17.9898,17.9199,17.9287,101400.0
2012-09-12 11:10:00,20.53,20.54,20.48,20.48,79000.0,17.9287,17.9374,17.885,17.885,79000.0
2012-09-12 11:15:00,20.48,20.48,20.38,20.41,151400.0,17.885,17.885,17.7977,17.8239,151400.0
2012-09-12 11:20:00,20.41,20.48,20.41,20.42,159100.0,17.8239,17.885,17.8239,17.8326,159100.0
2012-09-12 11:25:00,20.42,20.45,20.4,20.44,72400.0,17.8326,17.8588,17.8152,17.8501,72400.0
2012-09-12 11:30:00,20.45,20.52,20.45,20.48,116800.0,17.8588,17.9199,17.8588,17.885,116800.0
2012-09-12 11:35:00,20.48,20.54,20.45,20.46,165600.0,17.885,17.9374,17.8588,17.8676,165600.0
2012-09-12 11:40:00,20.46,20.46,20.35,20.39,180300.0,17.8676,17.8676,17.7715,17.8064,180300.0
2012-09-12 11:45:00,20.39,20.42,20.37,20.38,153200.0,17.8064,17.8326,17.789,17.7977,153200.0
2012-09-12 11:50:00,20.39,20.42,20.38,20.4,65300.0,17.8064,17.8326,17.7977,17.8152,65300.0
2012-09-12 11:55:00,20.4,20.46,20.4,20.46,20900.0,17.8152,17.8676,17.8152,17.8676,20900.0
2012-09-12 12:00:00,20.46,20.49,20.45,20.48,40900.0,17.8676,17.8937,17.8588,17.885,40900.0
2012-09-12 12:05:00,20.49,20.49,20.43,20.43,33500.0,17.8937,17.8937,17.8414,17.8414,33500.0
2012-09-12 12:10:00,20.44,20.46,20.42,20.42,56900.0,17.8501,17.8676,17.8326,17.8326,56900.0
2012-09-12 12:15:00,20.43,20.5,20.42,20.5,20400.0,17.8414,17.9025,17.8326,17.9025,20400.0
2012-09-12 12:20:00,20.49,20.49,20.45,20.48,25000.0,17.8937,17.8937,17.8588,17.885,25000.0
2012-09-12 12:25:00,20.48,20.5,20.46,20.47,93200.0,17.885,17.9025,17.8676,17.8763,93200.0
2012-09-12 12:30:00,20.48,20.48,20.47,20.48,21400.0,17.885,17.885,17.8763,17.885,21400.0
2012-09-12 12:35:00,20.47,20.54,20.47,20.51,64700.0,17.8763,17.9374,17.8763,17.9112,64700.0
2012-09-12 12:40:00,20.51,20.53,20.49,20.53,22100.0,17.9112,17.9287,17.8937,17.9287,22100.0
2012-09-12 12:45:00,20.53,20.54,20.49,20.49,68600.0,17.9287,17.9374,17.8937,17.8937,68600.0
2012-09-12 12:50:00,20.49,20.5,20.46,20.5,36300.0,17.8937,17.9025,17.8676,17.9025,36300.0
2012-09-12 12:55:00,20.5,20.55,20.5,20.53,41500.0,17.9025,17.9461,17.9025,17.9287,41500.0
2012-09-12 13:00:00,20.54,20.56,20.53,20.54,46800.0,17.9374,17.9549,17.9287,17.9374,46800.0
2012-09-12 13:05:00,20.53,20.59,20.52,20.53,454500.0,17.9287,17.9811,17.9199,17.9287,454500.0
2012-09-12 13:10:00,20.53,20.59,20.53,20.58,61300.0,17.9287,17.9811,17.9287,17.9723,61300.0
2012-09-12 13:15:00,20.58,20.6,20.54,20.59,37700.0,17.9723,17.9898,17.9374,17.9811,37700.0
2012-09-12 13:20:00,20.58,20.6,20.56,20.57,92700.0,17.9723,17.9898,17.9549,17.9636,92700.0
2012-09-12 13:25:00,20.57,20.59,20.55,20.58,95400.0,17.9636,17.9811,17.9461,17.9723,95400.0
2012-09-12 13:30:00,20.59,20.6,20.57,20.57,66300.0,17.9811,17.9898,17.9636,17.9636,66300.0
2012-09-12 13:35:00,20.58,20.61,20.57,20.6,101400.0,17.9723,17.9985,17.9636,17.9898,101400.0
2012-09-12 13:40:00,20.61,20.62,20.57,20.58,63100.0,17.9985,18.0073,17.9636,17.9723,63100.0
2012-09-12 13:45:00,20.58,20.61,20.57,20.6,48700.0,17.9723,17.9985,17.9636,17.9898,48700.0
2012-09-12 13:50:00,20.6,20.61,20.57,20.59,42500.0,17.9898,17.9985,17.9636,17.9811,42500.0
2012-09-12 13:55:00,20.59,20.64,20.58,20.62,52400.0,17.9811,18.0247,17.9723,18.0073,52400.0
2012-09-12 14:00:00,20.61,20.64,20.6,20.61,183700.0,17.9985,18.0247,17.9898,17.9985,183700.0
2012-09-12 14:05:00,20.61,20.63,20.58,20.63,65900.0,17.9985,18.016,17.9723,18.016,65900.0
2012-09-12 14:10:00,20.63,20.63,20.59,20.6,74200.0,18.016,18.016,17.9811,17.9898,74200.0
2012-09-12 14:15:00,20.6,20.62,20.58,20.59,54300.0,17.9898,18.0073,17.9723,17.9811,54300.0
2012-09-12 14:20:00,20.6,20.6,20.57,20.57,53200.0,17.9898,17.9898,17.9636,17.9636,53200.0
2012-09-12 14:25:00,20.58,20.59,20.57,20.58,58600.0,17.9723,17.9811,17.9636,17.9723,58600.0
2012-09-12 14:30:00,20.59,20.6,20.58,20.58,34200.0,17.9811,17.9898,17.9723,17.9723,34200.0
2012-09-12 14:35:00,20.58,20.59,20.52,20.53,51100.0,17.9723,17.9811,17.9199,17.9287,51100.0
2012-09-12 14:40:00,20.53,20.56,20.5,20.55,105400.0,17.9287,17.9549,17.9025,17.9461,105400.0
2012-09-12 14:45:00,20.56,20.57,20.53,20.53,59600.0,17.9549,17.9636,17.9287,17.9287,59600.0
2012-09-12 14:50:00,20.53,20.58,20.53,20.58,49000.0,17.9287,17.9723,17.9287,17.9723,49000.0
2012-09-12 14:55:00,20.57,20.58,20.56,20.57,46200.0,17.9636,17.9723,17.9549,17.9636,46200.0
2012-09-12 15:00:00,20.57,20.58,20.5,20.51,101100.0,17.9636,17.9723,17.9025,17.9112,101100.0
2012-09-12 15:05:00,20.52,20.53,20.48,20.51,74400.0,17.9199,17.9287,17.885,17.9112,74400.0
2012-09-12 15:10:00,20.51,20.52,20.48,20.51,93700.0,17.9112,17.9199,17.885,17.9112,93700.0
2012-09-12 15:15:00,20.52,20.53,20.5,20.52,39200.0,17.9199,17.9287,17.9025,17.9199,39200.0
2012-09-12 15:20:00,20.52,20.56,20.51,20.56,47700.0,17.9199,17.9549,17.9112,17.9549,47700.0
2012-09-12 15:25:00,20.55,20.56,20.53,20.55,44600.0,17.9461,17.9549,17.9287,17.9461,44600.0
2012-09-12 15:30:00,20.55,20.58,20.54,20.57,70300.0,17.9461,17.9723,17.9374,17.9636,70300.0
2012-09-12 15:35:00,20.57,20.58,20.55,20.56,72600.0,17.9636,17.9723,17.9461,17.9549,72600.0
2012-09-12 15:40:00,20.57,20.59,20.56,20.57,67100.0,17.9636,17.9811,17.9549,17.9636,67100.0
2012-09-12 15:45:00,20.57,20.57,20.49,20.54,194000.0,17.9636,17.9636,17.8937,17.9374,194000.0
2012-09-12 15:50:00,20.53,20.57,20.53,20.55,394000.0,17.9287,17.9636,17.9287,17.9461,394000.0
2012-09-12 15:55:00,20.55,20.58,20.55,20.58,139800.0,17.9461,17.9723,17.9461,17.9723,139800.0
2012-09-13 09:30:00,20.61,20.61,20.41,20.42,94200.0,17.9985,17.9985,17.8239,17.8326,94200.0
2012-09-13 09:35:00,20.42,20.47,20.38,20.42,61100.0,17.8326,17.8763,17.7977,17.8326,61100.0
2012-09-13 09:40:00,20.42,20.46,20.28,20.31,119700.0,17.8326,17.8676,17.7104,17.7366,119700.0
2012-09-13 09:45:00,20.31,20.41,20.22,20.31,235800.0,17.7366,17.8239,17.658,17.7366,235800.0
2012-09-13 09:50:00,20.31,20.41,20.27,20.4,171200.0,17.7366,17.8239,17.7016,17.8152,171200.0
2012-09-13 09:55:00,20.39,20.41,20.33,20.35,38500.0,17.8064,17.8239,17.754,17.7715,38500.0
2012-09-13 10:00:00,20.34,20.36,20.29,20.33,96600.0,17.7628,17.7802,17.7191,17.754,96600.0
2012-09-13 10:05:00,20.33,20.35,20.29,20.29,65000.0,17.754,17.7715,17.7191,17.7191,65000.0
2012-09-13 10:10:00,20.29,20.4,20.29,20.35,102100.0,17.7191,17.8152,17.7191,17.7715,102100.0
2012-09-13 10:15:00,20.34,20.35,20.31,20.33,63600.0,17.7628,17.7715,17.7366,17.754,63600.0
2012-09-13 10:20:00,20.33,20.38,20.3,20.31,34100.0,17.754,17.7977,17.7278,17.7366,34100.0
2012-09-13 10:25:00,20.3,20.37,20.3,20.35,49600.0,17.7278,17.789,17.7278,17.7715,49600.0
2012-09-13 10:30:00,20.34,20.34,20.26,20.27,107200.0,17.7628,17.7628,17.6929,17.7016,107200.0
2012-09-13 10:35:00,20.27,20.3,20.25,20.26,38600.0,17.7016,17.7278,17.6842,17.6929,38600.0
2012-09-13 10:40:00,20.27,20.29,20.26,20.29,22400.0,17.7016,17.7191,17.6929,17.7191,22400.0
2012-09-13 10:45:00,20.28,20.29,20.25,20.26,25400.0,17.7104,17.7191,17.6842,17.6929,25400.0
2012-09-13 10:50:00,20.27,20.27,20.19,20.2,58300.0,17.7016,17.7016,17.6318,17.6405,58300.0
2012-09-13 10:55:00,20.19,20.26,20.19,20.26,66700.0,17.6318,17.6929,17.6318,17.6929,66700.0
2012-09-13 11:00:00,20.26,20.34,20.25,20.31,108300.0,17.6929,17.7628,17.6842,17.7366,108300.0
2012-09-13 11:05:00,20.31,20.31,20.25,20.3,78700.0,17.7366,17.7366,17.6842,17.7278,78700.0
2012-09-13 11:10:00,20.3,20.36,20.29,20.35,35500.0,17.7278,17.7802,17.7191,17.7715,35500.0
2012-09-13 11:15:00,20.36,20.37,20.33,20.35,63900.0,17.7802,17.789,17.754,17.7715,63900.0
2012-09-13 11:20:00,20.35,20.37,20.31,20.36,56900.0,17.7715,17.789,17.7366,17.7802,56900.0
2012-09-13 11:25:00,20.36,20.41,20.35,20.4,42500.0,17.7802,17.8239,17.7715,17.8152,42500.0
2012-09-13 11:30:00,20.4,20.45,20.4,20.44,30100.0,17.8152,17.8588,17.8152,17.8501,30100.0
2012-09-13 11:35:00,20.43,20.43,20.41,20.42,21100.0,17.8414,17.8414,17.8239,17.8326,21100.0
2012-09-13 11:40:00,20.42,20.44,20.41,20.42,46300.0,17.8326,17.8501,17.8239,17.8326,46300.0
2012-09-13 11:45:00,20.43,20.46,20.41,20.44,50400.0,17.8414,17.8676,17.8239,17.8501,50400.0
2012-09-13 11:50:00,20.45,20.46,20.38,20.39,99700.0,17.8588,17.8676,17.7977,17.8064,99700.0
2012-09-13 11:55:00,20.38,20.39,20.36,20.38,42200.0,17.7977,17.8064,17.7802,17.7977,42200.0
2012-09-13 12:00:00,20.38,20.38,20.36,20.38,11600.0,17.7977,17.7977,17.7802,17.7977,11600.0
2012-09-13 12:05:00,20.37,20.41,20.37,20.41,18100.0,17.789,17.8239,17.789,17.8239,18100.0
2012-09-13 12:10:00,20.4,20.41,20.37,20.37,47700.0,17.8152,17.8239,17.789,17.789,47700.0
2012-09-13 12:15:00,20.37,20.37,20.34,20.36,38100.0,17.789,17.789,17.7628,17.7802,38100.0
2012-09-13 12:20:00,20.36,20.44,20.36,20.42,48400.0,17.7802,17.8501,17.7802,17.8326,48400.0
2012-09-13 12:25:00,20.41,20.41,20.38,20.39,216800.0,17.8239,17.8239,17.7977,17.8064,216800.0
2012-09-13 12:30:00,20.39,20.67,20.3,20.54,263100.0,17.8064,18.0509,17.7278,17.9374,263100.0
2012-09-13 12:35:00,20.54,20.59,20.44,20.54,90200.0,17.9374,17.9811,17.8501,17.9374,90200.0
2012-09-13 12:40:00,20.53,20.67,20.53,20.65,103000.0,17.9287,18.0509,17.9287,18.0335,103000.0
2012-09-13 12:45:00,20.66,20.73,20.61,20.67,78300.0,18.0422,18.1033,17.9985,18.0509,78300.0
2012-09-13 12:50:00,20.67,20.71,20.65,20.71,49200.0,18.0509,18.0859,18.0335,18.0859,49200.0
2012-09-13 12:55:00,20.7,20.76,20.69,20.75,56200.0,18.0771,18.1295,18.0684,18.1208,56200.0
2012-09-13 13:00:00,20.75,20.82,20.73,20.82,151000.0,18.1208,18.1819,18.1033,18.1819,151000.0
2012-09-13 13:05:00,20.82,20.94,20.8,20.94,107400.0,18.1819,18.2867,18.1645,18.2867,107400.0
2012-09-13 13:10:00,20.94,20.95,20.8,20.81,140200.0,18.2867,18.2955,18.1645,18.1732,140200.0
2012-09-13 13:15:00,20.81,20.83,20.79,20.82,62000.0,18.1732,18.1907,18.1557,18.1819,62000.0
2012-09-13 13:20:00,20.82,20.92,20.82,20.92,87800.0,18.1819,18.2693,18.1819,18.2693,87800.0
2012-09-13 13:25:00,20.92,20.94,20.87,20.93,226500.0,18.2693,18.2867,18.2256,18.278,226500.0
2012-09-13 13:30:00,20.93,21.07,20.93,21.06,145500.0,18.278,18.4003,18.278,18.3915,145500.0
2012-09-13 13:35:00,21.06,21.11,21.04,21.07,232500.0,18.3915,18.4352,18.3741,18.4003,232500.0
2012-09-13 13:40:00,21.07,21.09,21.03,21.06,201800.0,18.4003,18.4177,18.3653,18.3915,201800.0
2012-09-13 13:45:00,21.06,21.13,21.06,21.07,114700.0,18.3915,18.4527,18.3915,18.4003,114700.0
2012-09-13 13:50:00,21.08,21.1,21.07,21.09,74800.0,18.409,18.4265,18.4003,18.4177,74800.0
2012-09-13 13:55:00,21.1,21.12,21.06,21.07,107800.0,18.4265,18.4439,18.3915,18.4003,107800.0
2012-09-13 14:00:00,21.06,21.07,21.0,21.04,75900.0,18.3915,18.4003,18.3391,18.3741,75900.0
2012-09-13 14:05:00,21.04,21.1,21.01,21.09,84900.0,18.3741,18.4265,18.3479,18.4177,84900.0
2012-09-13 14:10:00,21.1,21.2,21.09,21.19,86700.0,18.4265,18.5138,18.4177,18.5051,86700.0
2012-09-13 14:15:00,21.19,21.23,21.17,21.2,64300.0,18.5051,18.54,18.4876,18.5138,64300.0
2012-09-13 14:20:00,21.21,21.24,21.2,21.23,59100.0,18.5225,18.5487,18.5138,18.54,59100.0
2012-09-13 14:25:00,21.23,21.29,21.21,21.22,88700.0,18.54,18.5924,18.5225,18.5313,88700.0
2012-09-13 14:30:00,21.21,21.22,21.15,21.16,70500.0,18.5225,18.5313,18.4701,18.4789,70500.0
2012-09-13 14:35:00,21.15,21.2,21.13,21.13,88500.0,18.4701,18.5138,18.4527,18.4527,88500.0
2012-09-13 14:40:00,21.13,21.15,21.11,21.12,80700.0,18.4527,18.4701,18.4352,18.4439,80700.0
2012-09-13 14:45:00,21.13,21.2,21.13,21.17,50600.0,18.4527,18.5138,18.4527,18.4876,50600.0
2012-09-13 14:50:00,21.16,21.18,21.14,21.18,142600.0,18.4789,18.4963,18.4614,18.4963,142600.0
2012-09-13 14:55:00,21.17,21.18,21.11,21.18,115000.0,18.4876,18.4963,18.4352,18.4963,115000.0
2012-09-13 15:00:00,21.17,21.19,21.12,21.17,248800.0,18.4876,18.5051,18.4439,18.4876,248800.0
2012-09-13 15:05:00,21.16,21.21,21.16,21.19,99700.0,18.4789,18.5225,18.4789,18.5051,99700.0
2012-09-13 15:10:00,21.19,21.21,21.15,21.18,82000.0,18.5051,18.5225,18.4701,18.4963,82000.0
2012-09-13 15:15:00,21.18,21.21,21.16,21.19,126700.0,18.4963,18.5225,18.4789,18.5051,126700.0
2012-09-13 15:20:00,21.19,21.22,21.19,21.22,92100.0,18.5051,18.5313,18.5051,18.5313,92100.0
2012-09-13 15:25:00,21.22,21.22,21.18,21.18,113300.0,18.5313,18.5313,18.4963,18.4963,113300.0
2012-09-13 15:30:00,21.18,21.22,21.18,21.19,102000.0,18.4963,18.5313,18.4963,18.5051,102000.0
2012-09-13 15:35:00,21.18,21.24,21.18,21.24,75400.0,18.4963,18.5487,18.4963,18.5487,75400.0
2012-09-13 15:40:00,21.24,21.27,21.23,21.25,204100.0,18.5487,18.5749,18.54,18.5575,204100.0
2012-09-13 15:45:00,21.26,21.27,21.25,21.27,74800.0,18.5662,18.5749,18.5575,18.5749,74800.0
2012-09-13 15:50:00,21.26,21.3,21.25,21.26,354900.0,18.5662,18.6011,18.5575,18.5662,354900.0
2012-09-13 15:55:00,21.26,21.32,21.21,21.29,842400.0,18.5662,18.6186,18.5225,18.5924,842400.0
2012-09-14 09:30:00,21.45,21.77,21.45,21.77,379700.0,18.7321,19.0116,18.7321,19.0116,379700.0
2012-09-14 09:35:00,21.77,21.8,21.73,21.77,288900.0,19.0116,19.0378,18.9766,19.0116,288900.0
2012-09-14 09:40:00,21.76,21.9,21.67,21.86,239700.0,19.0028,19.1251,18.9242,19.0902,239700.0
2012-09-14 09:45:00,21.86,21.91,21.74,21.91,211900.0,19.0902,19.1338,18.9854,19.1338,211900.0
2012-09-14 09:50:00,21.91,22.07,21.87,21.96,273300.0,19.1338,19.2736,19.0989,19.1775,273300.0
2012-09-14 09:55:00,21.96,21.97,21.85,21.89,176100.0,19.1775,19.1862,19.0814,19.1164,176100.0
2012-09-14 10:00:00,21.88,21.88,21.74,21.84,129500.0,19.1076,19.1076,18.9854,19.0727,129500.0
2012-09-14 10:05:00,21.84,21.84,21.76,21.78,77300.0,19.0727,19.0727,19.0028,19.0203,77300.0
2012-09-14 10:10:00,21.77,21.84,21.72,21.83,99500.0,19.0116,19.0727,18.9679,19.064,99500.0
2012-09-14 10:15:00,21.83,21.92,21.82,21.86,92800.0,19.064,19.1426,19.0552,19.0902,92800.0
2012-09-14 10:20:00,21.85,21.88,21.81,21.87,136000.0,19.0814,19.1076,19.0465,19.0989,136000.0
2012-09-14 10:25:00,21.88,21.93,21.85,21.9,430200.0,19.1076,19.1513,19.0814,19.1251,430200.0
2012-09-14 10:30:00,21.89,21.91,21.84,21.87,591100.0,19.1164,19.1338,19.0727,19.0989,591100.0
2012-09-14 10:35:00,21.88,21.92,21.88,21.89,244600.0,19.1076,19.1426,19.1076,19.1164,244600.0
2012-09-14 10:40:00,21.89,21.92,21.88,21.9,220900.0,19.1164,19.1426,19.1076,19.1251,220900.0
2012-09-14 10:45:00,21.9,21.92,21.87,21.91,229700.0,19.1251,19.1426,19.0989,19.1338,229700.0
2012-09-14 10:50:00,21.91,21.91,21.87,21.9,247800.0,19.1338,19.1338,19.0989,19.1251,247800.0
2012-09-14 10:55:00,21.89,21.9,21.88,21.9,127200.0,19.1164,19.1251,19.1076,19.1251,127200.0
2012-09-14 11:00:00,21.89,21.91,21.83,21.83,300500.0,19.1164,19.1338,19.064,19.064,300500.0
2012-09-14 11:05:00,21.83,21.93,21.8,21.92,519200.0,19.064,19.1513,19.0378,19.1426,519200.0
2012-09-14 11:10:00,21.92,21.98,21.91,21.94,127300.0,19.1426,19.195,19.1338,19.16,127300.0
2012-09-14 11:15:00,21.94,21.94,21.84,21.89,119600.0,19.16,19.16,19.0727,19.1164,119600.0
2012-09-14 11:20:00,21.88,21.97,21.88,21.97,90200.0,19.1076,19.1862,19.1076,19.1862,90200.0
2012-09-14 11:25:00,21.96,22.04,21.94,21.95,138900.0,19.1775,19.2474,19.16,19.1688,138900.0
2012-09-14 11:30:00,21.96,21.99,21.89,21.99,103800.0,19.1775,19.2037,19.1164,19.2037,103800.0
2012-09-14 11:35:00,21.99,22.03,21.98,22.01,112000.0,19.2037,19.2386,19.195,19.2212,112000.0
2012-09-14 11:40:00,22.01,22.05,22.01,22.02,64800.0,19.2212,19.2561,19.2212,19.2299,64800.0
2012-09-14 11:45:00,22.02,22.04,22.0,22.01,37000.0,19.2299,19.2474,19.2124,19.2212,37000.0
2012-09-14 11:50:00,22.01,22.05,21.98,21.98,110400.0,19.2212,19.2561,19.195,19.195,110400.0
2012-09-14 11:55:00,21.98,22.04,21.96,22.04,76900.0,19.195,19.2474,19.1775,19.2474,76900.0
2012-09-14 12:00:00,22.05,22.05,21.98,22.0,99400.0,19.2561,19.2561,19.195,19.2124,99400.0
2012-09-14 12:05:00,22.01,22.07,22.0,22.05,62500.0,19.2212,19.2736,19.2124,19.2561,62500.0
2012-09-14 12:10:00,22.05,22.1,22.04,22.08,118100.0,19.2561,19.2997,19.2474,19.2823,118100.0
2012-09-14 12:15:00,22.08,22.15,22.08,22.09,102800.0,19.2823,19.3434,19.2823,19.291,102800.0
2012-09-14 12:20:00,22.1,22.18,22.04,22.18,130700.0,19.2997,19.3696,19.2474,19.3696,130700.0
2012-09-14 12:25:00,22.19,22.2,22.14,22.16,140300.0,19.3783,19.3871,19.3347,19.3521,140300.0
2012-09-14 12:30:00,22.16,22.17,22.14,22.17,65500.0,19.3521,19.3609,19.3347,19.3609,65500.0
2012-09-14 12:35:00,22.16,22.25,22.16,22.24,266300.0,19.3521,19.4307,19.3521,19.422,266300.0
2012-09-14 12:40:00,22.25,22.38,22.24,22.37,168100.0,19.4307,19.5443,19.422,19.5355,168100.0
2012-09-14 12:45:00,22.36,22.48,22.36,22.43,217100.0,19.5268,19.6316,19.5268,19.5879,217100.0
2012-09-14 12:50:00,22.43,22.43,22.27,22.3,95800.0,19.5879,19.5879,19.4482,19.4744,95800.0
2012-09-14 12:55:00,22.31,22.34,22.22,22.23,68000.0,19.4831,19.5093,19.4045,19.4133,68000.0
2012-09-14 13:00:00,22.24,22.28,22.18,22.23,108600.0,19.422,19.4569,19.3696,19.4133,108600.0
2012-09-14 13:05:00,22.23,22.36,22.23,22.35,92200.0,19.4133,19.5268,19.4133,19.5181,92200.0
2012-09-14 13:10:00,22.35,22.37,22.24,22.24,697900.0,19.5181,19.5355,19.422,19.422,697900.0
2012-09-14 13:15:00,22.24,22.29,22.17,22.27,123000.0,19.422,19.4657,19.3609,19.4482,123000.0
2012-09-14 13:20:00,22.26,22.3,22.13,22.14,108700.0,19.4395,19.4744,19.3259,19.3347,108700.0
2012-09-14 13:25:00,22.13,22.2,22.1,22.14,152500.0,19.3259,19.3871,19.2997,19.3347,152500.0
2012-09-14 13:30:00,22.15,22.23,22.14,22.14,125100.0,19.3434,19.4133,19.3347,19.3347,125100.0
2012-09-14 13:35:00,22.14,22.14,22.07,22.07,72700.0,19.3347,19.3347,19.2736,19.2736,72700.0
2012-09-14 13:40:00,22.07,22.16,22.07,22.13,107800.0,19.2736,19.3521,19.2736,19.3259,107800.0
2012-09-14 13:45:00,22.13,22.14,22.04,22.07,112100.0,19.3259,19.3347,19.2474,19.2736,112100.0
2012-09-14 13:50:00,22.07,22.12,22.04,22.04,88300.0,19.2736,19.3172,19.2474,19.2474,88300.0
2012-09-14 13:55:00,22.04,22.17,22.04,22.15,82100.0,19.2474,19.3609,19.2474,19.3434,82100.0
2012-09-14 14:00:00,22.16,22.22,22.15,22.21,220600.0,19.3521,19.4045,19.3434,19.3958,220600.0
2012-09-14 14:05:00,22.2,22.21,22.12,22.13,63900.0,19.3871,19.3958,19.3172,19.3259,63900.0
2012-09-14 14:10:00,22.14,22.15,22.08,22.1,89500.0,19.3347,19.3434,19.2823,19.2997,89500.0
2012-09-14 14:15:00,22.1,22.1,22.07,22.1,30900.0,19.2997,19.2997,19.2736,19.2997,30900.0
2012-09-14 14:20:00,22.11,22.12,22.09,22.12,35200.0,19.3085,19.3172,19.291,19.3172,35200.0
2012-09-14 14:25:00,22.11,22.12,22.06,22.07,51900.0,19.3085,19.3172,19.2648,19.2736,51900.0
2012-09-14 14:30:00,22.07,22.07,22.01,22.02,69000.0,19.2736,19.2736,19.2212,19.2299,69000.0
2012-09-14 14:35:00,22.01,22.03,21.94,21.96,121900.0,19.2212,19.2386,19.16,19.1775,121900.0
2012-09-14 14:40:00,21.95,22.02,21.94,21.99,108600.0,19.1688,19.2299,19.16,19.2037,108600.0
2012-09-14 14:45:00,22.0,22.04,22.0,22.03,51500.0,19.2124,19.2474,19.2124,19.2386,51500.0
2012-09-14 14:50:00,22.03,22.03,21.94,21.96,65700.0,19.2386,19.2386,19.16,19.1775,65700.0
2012-09-14 14:55:00,21.97,22.04,21.96,22.0,58700.0,19.1862,19.2474,19.1775,19.2124,58700.0
2012-09-14 15:00:00,22.0,22.0,21.93,21.93,41400.0,19.2124,19.2124,19.1513,19.1513,41400.0
2012-09-14 15:05:00,21.93,21.95,21.91,21.91,99000.0,19.1513,19.1688,19.1338,19.1338,99000.0
2012-09-14 15:10:00,21.92,22.0,21.91,21.98,75200.0,19.1426,19.2124,19.1338,19.195,75200.0
2012-09-14 15:15:00,21.99,22.0,21.91,21.91,73600.0,19.2037,19.2124,19.1338,19.1338,73600.0
2012-09-14 15:20:00,21.92,21.93,21.84,21.85,148100.0,19.1426,19.1513,19.0727,19.0814,148100.0
2012-09-14 15:25:00,21.84,21.96,21.84,21.95,160700.0,19.0727,19.1775,19.0727,19.1688,160700.0
2012-09-14 15:30:00,21.94,21.95,21.83,21.85,168900.0,19.16,19.1688,19.064,19.0814,168900.0
2012-09-14 15:35:00,21.85,21.92,21.84,21.89,252500.0,19.0814,19.1426,19.0727,19.1164,252500.0
2012-09-14 15:40:00,21.89,21.97,21.89,21.96,131200.0,19.1164,19.1862,19.1164,19.1775,131200.0
2012-09-14 15:45:00,21.96,21.97,21.88,21.92,219800.0,19.1775,19.1862,19.1076,19.1426,219800.0
2012-09-14 15:50:00,21.92,21.98,21.92,21.96,206500.0,19.1426,19.195,19.1426,19.1775,206500.0
2012-09-14 15:55:00,21.96,21.99,21.96,21.99,305800.0,19.1775,19.2037,19.1775,19.2037,305800.0
2012-09-17 09:30:00,21.99,21.99,21.65,21.74,181800.0,19.2037,19.2037,18.9068,18.9854,181800.0
2012-09-17 09:35:00,21.74,21.75,21.7,21.7,143100.0,18.9854,18.9941,18.9504,18.9504,143100.0
2012-09-17 09:40:00,21.71,21.71,21.57,21.63,147200.0,18.9592,18.9592,18.8369,18.8893,147200.0
2012-09-17 09:45:00,21.63,21.65,21.6,21.61,59500.0,18.8893,18.9068,18.8631,18.8718,59500.0
2012-09-17 09:50:00,21.62,21.63,21.57,21.57,65900.0,18.8806,18.8893,18.8369,18.8369,65900.0
2012-09-17 09:55:00,21.58,21.65,21.58,21.65,17600.0,18.8456,18.9068,18.8456,18.9068,17600.0
2012-09-17 10:00:00,21.66,21.66,21.6,21.65,24500.0,18.9155,18.9155,18.8631,18.9068,24500.0
2012-09-17 10:05:00,21.64,21.64,21.57,21.58,39200.0,18.898,18.898,18.8369,18.8456,39200.0
2012-09-17 10:10:00,21.58,21.62,21.57,21.61,49900.0,18.8456,18.8806,18.8369,18.8718,49900.0
2012-09-17 10:15:00,21.61,21.61,21.57,21.6,60200.0,18.8718,18.8718,18.8369,18.8631,60200.0
2012-09-17 10:20:00,21.59,21.61,21.58,21.61,46000.0,18.8544,18.8718,18.8456,18.8718,46000.0
2012-09-17 10:25:00,21.6,21.64,21.6,21.63,44100.0,18.8631,18.898,18.8631,18.8893,44100.0
2012-09-17 10:30:00,21.63,21.64,21.6,21.61,64500.0,18.8893,18.898,18.8631,18.8718,64500.0
2012-09-17 10:35:00,21.61,21.63,21.57,21.57,47200.0,18.8718,18.8893,18.8369,18.8369,47200.0
2012-09-17 10:40:00,21.58,21.66,21.57,21.66,116200.0,18.8456,18.9155,18.8369,18.9155,116200.0
2012-09-17 10:45:00,21.65,21.67,21.64,21.67,57400.0,18.9068,18.9242,18.898,18.9242,57400.0
2012-09-17 10:50:00,21.67,21.69,21.62,21.69,63300.0,18.9242,18.9417,18.8806,18.9417,63300.0
2012-09-17 10:55:00,21.69,21.7,21.67,21.67,11000.0,18.9417,18.9504,18.9242,18.9242,11000.0
2012-09-17 11:00:00,21.67,21.69,21.64,21.66,28600.0,18.9242,18.9417,18.898,18.9155,28600.0
2012-09-17 11:05:00,21.66,21.67,21.64,21.66,63400.0,18.9155,18.9242,18.898,18.9155,63400.0
2012-09-17 11:10:00,21.66,21.66,21.61,21.65,51700.0,18.9155,18.9155,18.8718,18.9068,51700.0
2012-09-17 11:15:00,21.65,21.65,21.6,21.64,51200.0,18.9068,18.9068,18.8631,18.898,51200.0
2012-09-17 11:20:00,21.64,21.67,21.64,21.65,176900.0,18.898,18.9242,18.898,18.9068,176900.0
2012-09-17 11:25:00,21.66,21.68,21.65,21.66,20300.0,18.9155,18.933,18.9068,18.9155,20300.0
2012-09-17 11:30:00,21.66,21.68,21.62,21.64,29500.0,18.9155,18.933,18.8806,18.898,29500.0
2012-09-17 11:35:00,21.65,21.66,21.63,21.63,39000.0,18.9068,18.9155,18.8893,18.8893,39000.0
2012-09-17 11:40:00,21.64,21.65,21.63,21.64,74000.0,18.898,18.9068,18.8893,18.898,74000.0
2012-09-17 11:45:00,21.65,21.66,21.64,21.65,14800.0,18.9068,18.9155,18.898,18.9068,14800.0
2012-09-17 11:50:00,21.66,21.72,21.66,21.7,81700.0,18.9155,18.9679,18.9155,18.9504,81700.0
2012-09-17 11:55:00,21.7,21.75,21.7,21.74,46300.0,18.9504,18.9941,18.9504,18.9854,46300.0
2012-09-17 12:00:00,21.75,21.75,21.72,21.75,21800.0,18.9941,18.9941,18.9679,18.9941,21800.0
2012-09-17 12:05:00,21.75,21.75,21.73,21.74,35500.0,18.9941,18.9941,18.9766,18.9854,35500.0
2012-09-17 12:10:00,21.74,21.75,21.74,21.74,11900.0,18.9854,18.9941,18.9854,18.9854,11900.0
2012-09-17 12:15:00,21.75,21.75,21.72,21.75,50300.0,18.9941,18.9941,18.9679,18.9941,50300.0
2012-09-17 12:20:00,21.75,21.75,21.74,21.75,47000.0,18.9941,18.9941,18.9854,18.9941,47000.0
2012-09-17 12:25:00,21.75,21.76,21.73,21.74,98800.0,18.9941,19.0028,18.9766,18.9854,98800.0
2012-09-17 12:30:00,21.73,21.74,21.67,21.68,99400.0,18.9766,18.9854,18.9242,18.933,99400.0
2012-09-17 12:35:00,21.68,21.69,21.67,21.69,16300.0,18.933,18.9417,18.9242,18.9417,16300.0
2012-09-17 12:40:00,21.69,21.71,21.68,21.7,7200.0,18.9417,18.9592,18.933,18.9504,7200.0
2012-09-17 12:45:00,21.71,21.71,21.66,21.67,20600.0,18.9592,18.9592,18.9155,18.9242,20600.0
2012-09-17 12:50:00,21.67,21.68,21.66,21.67,12500.0,18.9242,18.933,18.9155,18.9242,12500.0
2012-09-17 12:55:00,21.67,21.67,21.66,21.66,9400.0,18.9242,18.9242,18.9155,18.9155,9400.0
2012-09-17 13:00:00,21.65,21.66,21.64,21.65,19700.0,18.9068,18.9155,18.898,18.9068,19700.0
2012-09-17 13:05:00,21.66,21.67,21.62,21.63,25000.0,18.9155,18.9242,18.8806,18.8893,25000.0
2012-09-17 13:10:00,21.64,21.67,21.64,21.66,20600.0,18.898,18.9242,18.898,18.9155,20600.0
2012-09-17 13:15:00,21.67,21.67,21.64,21.66,57600.0,18.9242,18.9242,18.898,18.9155,57600.0
2012-09-17 13:20:00,21.66,21.68,21.66,21.67,17700.0,18.9155,18.933,18.9155,18.9242,17700.0
2012-09-17 13:25:00,21.67,21.7,21.67,21.7,18400.0,18.9242,18.9504,18.9242,18.9504,18400.0
2012-09-17 13:30:00,21.69,21.71,21.68,21.71,17000.0,18.9417,18.9592,18.933,18.9592,17000.0
2012-09-17 13:35:00,21.71,21.71,21.7,21.71,4500.0,18.9592,18.9592,18.9504,18.9592,4500.0
2012-09-17 13:40:00,21.71,21.72,21.7,21.7,17400.0,18.9592,18.9679,18.9504,18.9504,17400.0
2012-09-17 13:45:00,21.71,21.72,21.69,21.71,33700.0,18.9592,18.9679,18.9417,18.9592,33700.0
2012-09-17 13:50:00,21.71,21.72,21.68,21.71,60400.0,18.9592,18.9679,18.933,18.9592,60400.0
2012-09-17 13:55:00,21.7,21.73,21.69,21.72,587000.0,18.9504,18.9766,18.9417,18.9679,587000.0
2012-09-17 14:00:00,21.74,21.74,21.69,21.7,51800.0,18.9854,18.9854,18.9417,18.9504,51800.0
2012-09-17 14:05:00,21.7,21.71,21.68,21.69,133800.0,18.9504,18.9592,18.933,18.9417,133800.0
2012-09-17 14:10:00,21.69,21.75,21.69,21.74,28600.0,18.9417,18.9941,18.9417,18.9854,28600.0
2012-09-17 14:15:00,21.74,21.77,21.73,21.76,21400.0,18.9854,19.0116,18.9766,19.0028,21400.0
2012-09-17 14:20:00,21.76,21.77,21.72,21.73,42200.0,19.0028,19.0116,18.9679,18.9766,42200.0
2012-09-17 14:25:00,21.72,21.73,21.7,21.71,18800.0,18.9679,18.9766,18.9504,18.9592,18800.0
2012-09-17 14:30:00,21.71,21.72,21.68,21.69,33500.0,18.9592,18.9679,18.933,18.9417,33500.0
2012-09-17 14:35:00,21.69,21.73,21.69,21.72,598000.0,18.9417,18.9766,18.9417,18.9679,598000.0
2012-09-17 14:40:00,21.71,21.73,21.69,21.71,44200.0,18.9592,18.9766,18.9417,18.9592,44200.0
2012-09-17 14:45:00,21.72,21.73,21.71,21.72,38500.0,18.9679,18.9766,18.9592,18.9679,38500.0
2012-09-17 14:50:00,21.73,21.73,21.68,21.68,45600.0,18.9766,18.9766,18.933,18.933,45600.0
2012-09-17 14:55:00,21.69,21.7,21.67,21.67,66700.0,18.9417,18.9504,18.9242,18.9242,66700.0
2012-09-17 15:00:00,21.68,21.7,21.67,21.68,74500.0,18.933,18.9504,18.9242,18.933,74500.0
2012-09-17 15:05:00,21.69,21.72,21.69,21.7,45000.0,18.9417,18.9679,18.9417,18.9504,45000.0
2012-09-17 15:10:00,21.7,21.7,21.64,21.65,103400.0,18.9504,18.9504,18.898,18.9068,103400.0
2012-09-17 15:15:00,21.65,21.66,21.64,21.64,30500.0,18.9068,18.9155,18.898,18.898,30500.0
2012-09-17 15:20:00,21.64,21.66,21.59,21.61,106400.0,18.898,18.9155,18.8544,18.8718,106400.0
2012-09-17 15:25:00,21.61,21.61,21.54,21.58,108000.0,18.8718,18.8718,18.8107,18.8456,108000.0
2012-09-17 15:30:00,21.58,21.61,21.57,21.59,85500.0,18.8456,18.8718,18.8369,18.8544,85500.0
2012-09-17 15:35:00,21.59,21.63,21.57,21.63,53900.0,18.8544,18.8893,18.8369,18.8893,53900.0
2012-09-17 15:40:00,21.63,21.67,21.61,21.63,77800.0,18.8893,18.9242,18.8718,18.8893,77800.0
2012-09-17 15:45:00,21.64,21.65,21.61,21.65,87500.0,18.898,18.9068,18.8718,18.9068,87500.0
2012-09-17 15:50:00,21.64,21.65,21.59,21.6,199300.0,18.898,18.9068,18.8544,18.8631,199300.0
2012-09-17 15:55:00,21.6,21.63,21.57,21.6,530600.0,18.8631,18.8893,18.8369,18.8631,530600.0
2012-09-18 09:30:00,21.64,21.95,21.59,21.95,118700.0,18.898,19.1688,18.8544,19.1688,118700.0
2012-09-18 09:35:00,21.95,21.99,21.78,21.78,75400.0,19.1688,19.2037,19.0203,19.0203,75400.0
2012-09-18 09:40:00,21.78,21.82,21.7,21.71,50800.0,19.0203,19.0552,18.9504,18.9592,50800.0
2012-09-18 09:45:00,21.72,21.75,21.66,21.73,75600.0,18.9679,18.9941,18.9155,18.9766,75600.0
2012-09-18 09:50:00,21.74,21.76,21.71,21.73,59200.0,18.9854,19.0028,18.9592,18.9766,59200.0
2012-09-18 09:55:00,21.73,21.76,21.67,21.71,75200.0,18.9766,19.0028,18.9242,18.9592,75200.0
2012-09-18 10:00:00,21.7,21.82,21.66,21.68,58800.0,18.9504,19.0552,18.9155,18.933,58800.0
2012-09-18 10:05:00,21.68,21.68,21.47,21.58,68400.0,18.933,18.933,18.7496,18.8456,68400.0
2012-09-18 10:10:00,21.58,21.64,21.56,21.62,60600.0,18.8456,18.898,18.8282,18.8806,60600.0
2012-09-18 10:15:00,21.63,21.66,21.55,21.6,47000.0,18.8893,18.9155,18.8194,18.8631,47000.0
2012-09-18 10:20:00,21.61,21.66,21.57,21.6,33600.0,18.8718,18.9155,18.8369,18.8631,33600.0
2012-09-18 10:25:00,21.6,21.64,21.53,21.64,67900.0,18.8631,18.898,18.802,18.898,67900.0
2012-09-18 10:30:00,21.64,21.65,21.61,21.63,28500.0,18.898,18.9068,18.8718,18.8893,28500.0
2012-09-18 10:35:00,21.64,21.64,21.59,21.6,47400.0,18.898,18.898,18.8544,18.8631,47400.0
2012-09-18 10:40:00,21.6,21.61,21.55,21.56,97100.0,18.8631,18.8718,18.8194,18.8282,97100.0
2012-09-18 10:45:00,21.56,21.57,21.46,21.5,84800.0,18.8282,18.8369,18.7408,18.7758,84800.0
2012-09-18 10:50:00,21.51,21.52,21.42,21.46,116600.0,18.7845,18.7932,18.7059,18.7408,116600.0
2012-09-18 10:55:00,21.46,21.55,21.43,21.54,71300.0,18.7408,18.8194,18.7146,18.8107,71300.0
2012-09-18 11:00:00,21.55,21.6,21.54,21.6,36400.0,18.8194,18.8631,18.8107,18.8631,36400.0
2012-09-18 11:05:00,21.6,21.62,21.59,21.6,23700.0,18.8631,18.8806,18.8544,18.8631,23700.0
2012-09-18 11:10:00,21.6,21.64,21.6,21.63,125600.0,18.8631,18.898,18.8631,18.8893,125600.0
2012-09-18 11:15:00,21.63,21.73,21.63,21.64,270600.0,18.8893,18.9766,18.8893,18.898,270600.0
2012-09-18 11:20:00,21.64,21.66,21.61,21.65,22800.0,18.898,18.9155,18.8718,18.9068,22800.0
2012-09-18 11:25:00,21.65,21.69,21.64,21.68,52300.0,18.9068,18.9417,18.898,18.933,52300.0
2012-09-18 11:30:00,21.67,21.67,21.58,21.59,45700.0,18.9242,18.9242,18.8456,18.8544,45700.0
2012-09-18 11:35:00,21.59,21.65,21.58,21.64,31800.0,18.8544,18.9068,18.8456,18.898,31800.0
2012-09-18 11:40:00,21.65,21.65,21.58,21.61,33100.0,18.9068,18.9068,18.8456,18.8718,33100.0
2012-09-18 11:45:00,21.61,21.62,21.6,21.61,14700.0,18.8718,18.8806,18.8631,18.8718,14700.0
2012-09-18 11:50:00,21.61,21.61,21.56,21.56,20800.0,18.8718,18.8718,18.8282,18.8282,20800.0
2012-09-18 11:55:00,21.56,21.6,21.55,21.6,59100.0,18.8282,18.8631,18.8194,18.8631,59100.0
2012-09-18 12:00:00,21.59,21.6,21.52,21.52,96100.0,18.8544,18.8631,18.7932,18.7932,96100.0
2012-09-18 12:05:00,21.52,21.53,21.48,21.48,14700.0,18.7932,18.802,18.7583,18.7583,14700.0
2012-09-18 12:10:00,21.49,21.51,21.46,21.46,80100.0,18.767,18.7845,18.7408,18.7408,80100.0
2012-09-18 12:15:00,21.47,21.47,21.37,21.39,76200.0,18.7496,18.7496,18.6622,18.6797,76200.0
2012-09-18 12:20:00,21.39,21.39,21.34,21.34,50600.0,18.6797,18.6797,18.636,18.636,50600.0
2012-09-18 12:25:00,21.34,21.41,21.33,21.38,65200.0,18.636,18.6972,18.6273,18.671,65200.0
2012-09-18 12:30:00,21.39,21.42,21.38,21.4,53100.0,18.6797,18.7059,18.671,18.6884,53100.0
2012-09-18 12:35:00,21.4,21.41,21.38,21.41,36700.0,18.6884,18.6972,18.671,18.6972,36700.0
2012-09-18 12:40:00,21.4,21.43,21.4,21.41,16800.0,18.6884,18.7146,18.6884,18.6972,16800.0
2012-09-18 12:45:00,21.41,21.45,21.4,21.44,30700.0,18.6972,18.7321,18.6884,18.7234,30700.0
2012-09-18 12:50:00,21.44,21.52,21.44,21.52,40500.0,18.7234,18.7932,18.7234,18.7932,40500.0
2012-09-18 12:55:00,21.52,21.53,21.46,21.48,26100.0,18.7932,18.802,18.7408,18.7583,26100.0
2012-09-18 13:00:00,21.49,21.51,21.48,21.49,14400.0,18.767,18.7845,18.7583,18.767,14400.0
2012-09-18 13:05:00,21.49,21.53,21.44,21.52,59900.0,18.767,18.802,18.7234,18.7932,59900.0
2012-09-18 13:10:00,21.52,21.54,21.5,21.52,19600.0,18.7932,18.8107,18.7758,18.7932,19600.0
2012-09-18 13:15:00,21.52,21.55,21.51,21.52,14300.0,18.7932,18.8194,18.7845,18.7932,14300.0
2012-09-18 13:20:00,21.52,21.54,21.45,21.54,100900.0,18.7932,18.8107,18.7321,18.8107,100900.0
2012-09-18 13:25:00,21.54,21.54,21.49,21.49,52600.0,18.8107,18.8107,18.767,18.767,52600.0
2012-09-18 13:30:00,21.48,21.49,21.45,21.49,32000.0,18.7583,18.767,18.7321,18.767,32000.0
2012-09-18 13:35:00,21.49,21.49,21.45,21.45,34300.0,18.767,18.767,18.7321,18.7321,34300.0
2012-09-18 13:40:00,21.45,21.49,21.45,21.48,17300.0,18.7321,18.767,18.7321,18.7583,17300.0
2012-09-18 13:45:00,21.48,21.48,21.43,21.44,24300.0,18.7583,18.7583,18.7146,18.7234,24300.0
2012-09-18 13:50:00,21.43,21.45,21.39,21.41,24200.0,18.7146,18.7321,18.6797,18.6972,24200.0
2012-09-18 13:55:00,21.41,21.43,21.4,21.4,29300.0,18.6972,18.7146,18.6884,18.6884,29300.0
2012-09-18 14:00:00,21.4,21.42,21.33,21.33,300500.0,18.6884,18.7059,18.6273,18.6273,300500.0
2012-09-18 14:05:00,21.33,21.36,21.33,21.36,34500.0,18.6273,18.6535,18.6273,18.6535,34500.0
2012-09-18 14:10:00,21.35,21.36,21.33,21.35,49700.0,18.6448,18.6535,18.6273,18.6448,49700.0
2012-09-18 14:15:00,21.35,21.39,21.35,21.39,51000.0,18.6448,18.6797,18.6448,18.6797,51000.0
2012-09-18 14:20:00,21.39,21.39,21.35,21.37,26500.0,18.6797,18.6797,18.6448,18.6622,26500.0
2012-09-18 14:25:00,21.37,21.39,21.37,21.39,21100.0,18.6622,18.6797,18.6622,18.6797,21100.0
2012-09-18 14:30:00,21.38,21.39,21.34,21.34,32000.0,18.671,18.6797,18.636,18.636,32000.0
2012-09-18 14:35:00,21.34,21.35,21.34,21.34,10700.0,18.636,18.6448,18.636,18.636,10700.0
2012-09-18 14:40:00,21.34,21.36,21.31,21.32,99000.0,18.636,18.6535,18.6098,18.6186,99000.0
2012-09-18 14:45:00,21.31,21.36,21.29,21.36,60500.0,18.6098,18.6535,18.5924,18.6535,60500.0
2012-09-18 14:50:00,21.35,21.36,21.32,21.32,38500.0,18.6448,18.6535,18.6186,18.6186,38500.0
2012-09-18 14:55:00,21.33,21.34,21.32,21.34,27800.0,18.6273,18.636,18.6186,18.636,27800.0
2012-09-18 15:00:00,21.34,21.34,21.32,21.34,48300.0,18.636,18.636,18.6186,18.636,48300.0
2012-09-18 15:05:00,21.34,21.4,21.33,21.37,40400.0,18.636,18.6884,18.6273,18.6622,40400.0
2012-09-18 15:10:00,21.37,21.38,21.37,21.38,20600.0,18.6622,18.671,18.6622,18.671,20600.0
2012-09-18 15:15:00,21.38,21.38,21.35,21.37,36200.0,18.671,18.671,18.6448,18.6622,36200.0
2012-09-18 15:20:00,21.37,21.39,21.35,21.36,33300.0,18.6622,18.6797,18.6448,18.6535,33300.0
2012-09-18 15:25:00,21.36,21.38,21.35,21.37,49600.0,18.6535,18.671,18.6448,18.6622,49600.0
2012-09-18 15:30:00,21.37,21.39,21.36,21.39,42900.0,18.6622,18.6797,18.6535,18.6797,42900.0
2012-09-18 15:35:00,21.39,21.39,21.34,21.38,76800.0,18.6797,18.6797,18.636,18.671,76800.0
2012-09-18 15:40:00,21.38,21.42,21.35,21.36,131800.0,18.671,18.7059,18.6448,18.6535,131800.0
2012-09-18 15:45:00,21.37,21.42,21.37,21.41,208900.0,18.6622,18.7059,18.6622,18.6972,208900.0
2012-09-18 15:50:00,21.4,21.41,21.38,21.39,79200.0,18.6884,18.6972,18.671,18.6797,79200.0
2012-09-18 15:55:00,21.38,21.39,21.34,21.36,440500.0,18.671,18.6797,18.636,18.6535,440500.0
2012-09-19 09:30:00,21.37,21.59,21.31,21.57,118500.0,18.6622,18.8544,18.6098,18.8369,118500.0
2012-09-19 09:35:00,21.57,21.6,21.51,21.6,76300.0,18.8369,18.8631,18.7845,18.8631,76300.0
2012-09-19 09:40:00,21.6,21.74,21.59,21.66,50600.0,18.8631,18.9854,18.8544,18.9155,50600.0
2012-09-19 09:45:00,21.65,21.74,21.62,21.74,62900.0,18.9068,18.9854,18.8806,18.9854,62900.0
2012-09-19 09:50:00,21.74,21.77,21.68,21.75,119800.0,18.9854,19.0116,18.933,18.9941,119800.0
2012-09-19 09:55:00,21.76,21.87,21.76,21.79,80400.0,19.0028,19.0989,19.0028,19.029,80400.0
2012-09-19 10:00:00,21.78,22.01,21.77,21.93,264200.0,19.0203,19.2212,19.0116,19.1513,264200.0
2012-09-19 10:05:00,21.94,22.05,21.86,22.05,181800.0,19.16,19.2561,19.0902,19.2561,181800.0
2012-09-19 10:10:00,22.05,22.13,21.87,21.92,631400.0,19.2561,19.3259,19.0989,19.1426,631400.0
2012-09-19 10:15:00,21.93,21.96,21.88,21.93,98600.0,19.1513,19.1775,19.1076,19.1513,98600.0
2012-09-19 10:20:00,21.93,21.97,21.9,21.97,183800.0,19.1513,19.1862,19.1251,19.1862,183800.0
2012-09-19 10:25:00,21.97,22.0,21.93,21.94,135400.0,19.1862,19.2124,19.1513,19.16,135400.0
2012-09-19 10:30:00,21.93,22.0,21.91,21.98,133200.0,19.1513,19.2124,19.1338,19.195,133200.0
2012-09-19 10:35:00,21.97,22.09,21.96,22.06,361900.0,19.1862,19.291,19.1775,19.2648,361900.0
2012-09-19 10:40:00,22.06,22.07,22.02,22.05,99600.0,19.2648,19.2736,19.2299,19.2561,99600.0
2012-09-19 10:45:00,22.05,22.13,22.03,22.12,66100.0,19.2561,19.3259,19.2386,19.3172,66100.0
2012-09-19 10:50:00,22.12,22.13,22.06,22.07,57000.0,19.3172,19.3259,19.2648,19.2736,57000.0
2012-09-19 10:55:00,22.07,22.17,22.07,22.14,80100.0,19.2736,19.3609,19.2736,19.3347,80100.0
2012-09-19 11:00:00,22.13,22.16,22.11,22.12,76900.0,19.3259,19.3521,19.3085,19.3172,76900.0
2012-09-19 11:05:00,22.11,22.21,22.11,22.16,76700.0,19.3085,19.3958,19.3085,19.3521,76700.0
2012-09-19 11:10:00,22.16,22.2,22.15,22.18,65300.0,19.3521,19.3871,19.3434,19.3696,65300.0
2012-09-19 11:15:00,22.18,22.21,22.15,22.2,66600.0,19.3696,19.3958,19.3434,19.3871,66600.0
2012-09-19 11:20:00,22.21,22.26,22.19,22.23,109800.0,19.3958,19.4395,19.3783,19.4133,109800.0
2012-09-19 11:25:00,22.23,22.24,22.16,22.16,33100.0,19.4133,19.422,19.3521,19.3521,33100.0
2012-09-19 11:30:00,22.17,22.21,22.15,22.21,118100.0,19.3609,19.3958,19.3434,19.3958,118100.0
2012-09-19 11:35:00,22.21,22.26,22.21,22.24,34300.0,19.3958,19.4395,19.3958,19.422,34300.0
2012-09-19 11:40:00,22.23,22.28,22.23,22.26,57000.0,19.4133,19.4569,19.4133,19.4395,57000.0
2012-09-19 11:45:00,22.25,22.31,22.25,22.3,50600.0,19.4307,19.4831,19.4307,19.4744,50600.0
2012-09-19 11:50:00,22.31,22.31,22.25,22.26,52400.0,19.4831,19.4831,19.4307,19.4395,52400.0
2012-09-19 11:55:00,22.25,22.25,22.17,22.17,94200.0,19.4307,19.4307,19.3609,19.3609,94200.0
2012-09-19 12:00:00,22.18,22.23,22.18,22.2,76600.0,19.3696,19.4133,19.3696,19.3871,76600.0
2012-09-19 12:05:00,22.19,22.29,22.18,22.28,117600.0,19.3783,19.4657,19.3696,19.4569,117600.0
2012-09-19 12:10:00,22.28,22.28,22.22,22.23,73300.0,19.4569,19.4569,19.4045,19.4133,73300.0
2012-09-19 12:15:00,22.23,22.25,22.22,22.24,78100.0,19.4133,19.4307,19.4045,19.422,78100.0
2012-09-19 12:20:00,22.24,22.25,22.22,22.23,28000.0,19.422,19.4307,19.4045,19.4133,28000.0
2012-09-19 12:25:00,22.23,22.29,22.22,22.29,27000.0,19.4133,19.4657,19.4045,19.4657,27000.0
2012-09-19 12:30:00,22.29,22.29,22.25,22.26,34000.0,19.4657,19.4657,19.4307,19.4395,34000.0
2012-09-19 12:35:00,22.26,22.3,22.26,22.3,43700.0,19.4395,19.4744,19.4395,19.4744,43700.0
2012-09-19 12:40:00,22.3,22.3,22.24,22.25,49800.0,19.4744,19.4744,19.422,19.4307,49800.0
2012-09-19 12:45:00,22.25,22.28,22.25,22.28,37600.0,19.4307,19.4569,19.4307,19.4569,37600.0
2012-09-19 12:50:00,22.28,22.29,22.26,22.29,32500.0,19.4569,19.4657,19.4395,19.4657,32500.0
2012-09-19 12:55:00,22.29,22.33,22.28,22.33,58300.0,19.4657,19.5006,19.4569,19.5006,58300.0
2012-09-19 13:00:00,22.32,22.36,22.32,22.33,55100.0,19.4919,19.5268,19.4919,19.5006,55100.0
2012-09-19 13:05:00,22.33,22.33,22.29,22.31,72500.0,19.5006,19.5006,19.4657,19.4831,72500.0
2012-09-19 13:10:00,22.31,22.33,22.3,22.31,48900.0,19.4831,19.5006,19.4744,19.4831,48900.0
2012-09-19 13:15:00,22.32,22.32,22.28,22.3,122700.0,19.4919,19.4919,19.4569,19.4744,122700.0
2012-09-19 13:20:00,22.3,22.32,22.29,22.3,62600.0,19.4744,19.4919,19.4657,19.4744,62600.0
2012-09-19 13:25:00,22.31,22.32,22.3,22.31,35200.0,19.4831,19.4919,19.4744,19.4831,35200.0
2012-09-19 13:30:00,22.3,22.33,22.3,22.33,33400.0,19.4744,19.5006,19.4744,19.5006,33400.0
2012-09-19 13:35:00,22.33,22.33,22.28,22.28,64300.0,19.5006,19.5006,19.4569,19.4569,64300.0
2012-09-19 13:40:00,22.28,22.32,22.28,22.3,244300.0,19.4569,19.4919,19.4569,19.4744,244300.0
2012-09-19 13:45:00,22.3,22.3,22.23,22.23,54000.0,19.4744,19.4744,19.4133,19.4133,54000.0
2012-09-19 13:50:00,22.23,22.26,22.23,22.24,104700.0,19.4133,19.4395,19.4133,19.422,104700.0
2012-09-19 13:55:00,22.23,22.24,22.16,22.16,37500.0,19.4133,19.422,19.3521,19.3521,37500.0
2012-09-19 14:00:00,22.16,22.18,22.13,22.13,59200.0,19.3521,19.3696,19.3259,19.3259,59200.0
2012-09-19 14:05:00,22.14,22.15,22.13,22.14,20400.0,19.3347,19.3434,19.3259,19.3347,20400.0
2012-09-19 14:10:00,22.14,22.15,22.12,22.14,61300.0,19.3347,19.3434,19.3172,19.3347,61300.0
2012-09-19 14:15:00,22.14,22.18,22.14,22.18,30800.0,19.3347,19.3696,19.3347,19.3696,30800.0
2012-09-19 14:20:00,22.18,22.19,22.16,22.19,43900.0,19.3696,19.3783,19.3521,19.3783,43900.0
2012-09-19 14:25:00,22.19,22.19,22.14,22.17,164500.0,19.3783,19.3783,19.3347,19.3609,164500.0
2012-09-19 14:30:00,22.17,22.19,22.17,22.18,49700.0,19.3609,19.3783,19.3609,19.3696,49700.0
2012-09-19 14:35:00,22.18,22.19,22.17,22.18,86700.0,19.3696,19.3783,19.3609,19.3696,86700.0
2012-09-19 14:40:00,22.19,22.2,22.17,22.18,119300.0,19.3783,19.3871,19.3609,19.3696,119300.0
2012-09-19 14:45:00,22.18,22.18,22.15,22.15,36800.0,19.3696,19.3696,19.3434,19.3434,36800.0
2012-09-19 14:50:00,22.15,22.19,22.15,22.19,40300.0,19.3434,19.3783,19.3434,19.3783,40300.0
2012-09-19 14:55:00,22.19,22.21,22.18,22.21,34500.0,19.3783,19.3958,19.3696,19.3958,34500.0
2012-09-19 15:00:00,22.21,22.22,22.2,22.2,45900.0,19.3958,19.4045,19.3871,19.3871,45900.0
2012-09-19 15:05:00,22.2,22.23,22.2,22.21,97900.0,19.3871,19.4133,19.3871,19.3958,97900.0
2012-09-19 15:10:00,22.2,22.24,22.2,22.22,49700.0,19.3871,19.422,19.3871,19.4045,49700.0
2012-09-19 15:15:00,22.22,22.22,22.2,22.21,29900.0,19.4045,19.4045,19.3871,19.3958,29900.0
2012-09-19 15:20:00,22.2,22.23,22.2,22.23,85600.0,19.3871,19.4133,19.3871,19.4133,85600.0
2012-09-19 15:25:00,22.23,22.25,22.22,22.25,82700.0,19.4133,19.4307,19.4045,19.4307,82700.0
2012-09-19 15:30:00,22.24,22.3,22.23,22.27,181200.0,19.422,19.4744,19.4133,19.4482,181200.0
2012-09-19 15:35:00,22.26,22.26,22.23,22.25,87500.0,19.4395,19.4395,19.4133,19.4307,87500.0
2012-09-19 15:40:00,22.25,22.28,22.23,22.28,88600.0,19.4307,19.4569,19.4133,19.4569,88600.0
2012-09-19 15:45:00,22.27,22.29,22.24,22.25,275600.0,19.4482,19.4657,19.422,19.4307,275600.0
2012-09-19 15:50:00,22.26,22.27,22.18,22.18,172800.0,19.4395,19.4482,19.3696,19.3696,172800.0
2012-09-19 15:55:00,22.19,22.23,22.18,22.22,385100.0,19.3783,19.4133,19.3696,19.4045,385100.0
2012-09-20 09:30:00,22.1,22.31,22.08,22.25,156700.0,19.2997,19.4831,19.2823,19.4307,156700.0
2012-09-20 09:35:00,22.23,22.23,22.15,22.19,91000.0,19.4133,19.4133,19.3434,19.3783,91000.0
2012-09-20 09:40:00,22.19,22.2,22.01,22.02,145200.0,19.3783,19.3871,19.2212,19.2299,145200.0
2012-09-20 09:45:00,22.02,22.03,21.9,21.9,139400.0,19.2299,19.2386,19.1251,19.1251,139400.0
2012-09-20 09:50:00,21.9,22.04,21.86,21.97,137800.0,19.1251,19.2474,19.0902,19.1862,137800.0
2012-09-20 09:55:00,21.96,22.07,21.95,22.01,75900.0,19.1775,19.2736,19.1688,19.2212,75900.0
2012-09-20 10:00:00,22.02,22.07,21.99,22.04,105200.0,19.2299,19.2736,19.2037,19.2474,105200.0
2012-09-20 10:05:00,22.04,22.15,22.04,22.13,108500.0,19.2474,19.3434,19.2474,19.3259,108500.0
2012-09-20 10:10:00,22.13,22.22,22.1,22.22,161000.0,19.3259,19.4045,19.2997,19.4045,161000.0
2012-09-20 10:15:00,22.22,22.22,22.13,22.15,107500.0,19.4045,19.4045,19.3259,19.3434,107500.0
2012-09-20 10:20:00,22.15,22.15,22.02,22.03,50600.0,19.3434,19.3434,19.2299,19.2386,50600.0
2012-09-20 10:25:00,22.03,22.19,22.03,22.19,122200.0,19.2386,19.3783,19.2386,19.3783,122200.0
2012-09-20 10:30:00,22.19,22.21,22.12,22.18,73300.0,19.3783,19.3958,19.3172,19.3696,73300.0
2012-09-20 10:35:00,22.19,22.25,22.19,22.24,109900.0,19.3783,19.4307,19.3783,19.422,109900.0
2012-09-20 10:40:00,22.25,22.26,22.15,22.16,75100.0,19.4307,19.4395,19.3434,19.3521,75100.0
2012-09-20 10:45:00,22.16,22.21,22.12,22.12,64700.0,19.3521,19.3958,19.3172,19.3172,64700.0
2012-09-20 10:50:00,22.11,22.16,22.09,22.14,54200.0,19.3085,19.3521,19.291,19.3347,54200.0
2012-09-20 10:55:00,22.14,22.23,22.14,22.23,65700.0,19.3347,19.4133,19.3347,19.4133,65700.0
2012-09-20 11:00:00,22.23,22.23,22.12,22.12,70200.0,19.4133,19.4133,19.3172,19.3172,70200.0
2012-09-20 11:05:00,22.11,22.19,22.09,22.19,61100.0,19.3085,19.3783,19.291,19.3783,61100.0
2012-09-20 11:10:00,22.19,22.22,22.08,22.08,82200.0,19.3783,19.4045,19.2823,19.2823,82200.0
2012-09-20 11:15:00,22.09,22.11,22.04,22.04,74500.0,19.291,19.3085,19.2474,19.2474,74500.0
2012-09-20 11:20:00,22.05,22.06,22.03,22.05,94900.0,19.2561,19.2648,19.2386,19.2561,94900.0
2012-09-20 11:25:00,22.05,22.11,22.05,22.07,67400.0,19.2561,19.3085,19.2561,19.2736,67400.0
2012-09-20 11:30:00,22.05,22.08,22.05,22.06,34300.0,19.2561,19.2823,19.2561,19.2648,34300.0
2012-09-20 11:35:00,22.05,22.07,22.05,22.07,36800.0,19.2561,19.2736,19.2561,19.2736,36800.0
2012-09-20 11:40:00,22.06,22.08,22.05,22.06,37800.0,19.2648,19.2823,19.2561,19.2648,37800.0
2012-09-20 11:45:00,22.07,22.1,22.05,22.1,55000.0,19.2736,19.2997,19.2561,19.2997,55000.0
2012-09-20 11:50:00,22.1,22.17,22.1,22.14,82300.0,19.2997,19.3609,19.2997,19.3347,82300.0
2012-09-20 11:55:00,22.15,22.21,22.14,22.21,77100.0,19.3434,19.3958,19.3347,19.3958,77100.0
2012-09-20 12:00:00,22.2,22.24,22.2,22.22,85800.0,19.3871,19.422,19.3871,19.4045,85800.0
2012-09-20 12:05:00,22.21,22.21,22.15,22.16,52600.0,19.3958,19.3958,19.3434,19.3521,52600.0
2012-09-20 12:10:00,22.15,22.18,22.14,22.16,43800.0,19.3434,19.3696,19.3347,19.3521,43800.0
2012-09-20 12:15:00,22.17,22.18,22.15,22.18,42100.0,19.3609,19.3696,19.3434,19.3696,42100.0
2012-09-20 12:20:00,22.17,22.19,22.17,22.17,22300.0,19.3609,19.3783,19.3609,19.3609,22300.0
2012-09-20 12:25:00,22.17,22.18,22.11,22.12,26300.0,19.3609,19.3696,19.3085,19.3172,26300.0
2012-09-20 12:30:00,22.12,22.14,22.1,22.12,42100.0,19.3172,19.3347,19.2997,19.3172,42100.0
2012-09-20 12:35:00,22.13,22.15,22.12,22.15,32000.0,19.3259,19.3434,19.3172,19.3434,32000.0
2012-09-20 12:40:00,22.14,22.16,22.13,22.14,31100.0,19.3347,19.3521,19.3259,19.3347,31100.0
2012-09-20 12:45:00,22.14,22.14,22.05,22.06,22600.0,19.3347,19.3347,19.2561,19.2648,22600.0
2012-09-20 12:50:00,22.06,22.12,22.05,22.11,24200.0,19.2648,19.3172,19.2561,19.3085,24200.0
2012-09-20 12:55:00,22.11,22.14,22.1,22.12,45100.0,19.3085,19.3347,19.2997,19.3172,45100.0
2012-09-20 13:00:00,22.11,22.13,22.09,22.13,24700.0,19.3085,19.3259,19.291,19.3259,24700.0
2012-09-20 13:05:00,22.13,22.17,22.12,22.14,59300.0,19.3259,19.3609,19.3172,19.3347,59300.0
2012-09-20 13:10:00,22.14,22.23,22.14,22.23,208900.0,19.3347,19.4133,19.3347,19.4133,208900.0
2012-09-20 13:15:00,22.23,22.23,22.2,22.22,49700.0,19.4133,19.4133,19.3871,19.4045,49700.0
2012-09-20 13:20:00,22.22,22.23,22.2,22.21,28600.0,19.4045,19.4133,19.3871,19.3958,28600.0
2012-09-20 13:25:00,22.21,22.22,22.19,22.21,44400.0,19.3958,19.4045,19.3783,19.3958,44400.0
2012-09-20 13:30:00,22.21,22.22,22.2,22.21,29100.0,19.3958,19.4045,19.3871,19.3958,29100.0
2012-09-20 13:35:00,22.21,22.25,22.19,22.2,52400.0,19.3958,19.4307,19.3783,19.3871,52400.0
2012-09-20 13:40:00,22.2,22.21,22.18,22.19,34900.0,19.3871,19.3958,19.3696,19.3783,34900.0
2012-09-20 13:45:00,22.2,22.2,22.15,22.16,16100.0,19.3871,19.3871,19.3434,19.3521,16100.0
2012-09-20 13:50:00,22.17,22.18,22.15,22.17,18300.0,19.3609,19.3696,19.3434,19.3609,18300.0
2012-09-20 13:55:00,22.18,22.18,22.15,22.16,22600.0,19.3696,19.3696,19.3434,19.3521,22600.0
2012-09-20 14:00:00,22.17,22.17,22.11,22.11,49000.0,19.3609,19.3609,19.3085,19.3085,49000.0
2012-09-20 14:05:00,22.11,22.12,22.1,22.11,60400.0,19.3085,19.3172,19.2997,19.3085,60400.0
2012-09-20 14:10:00,22.11,22.14,22.1,22.11,62800.0,19.3085,19.3347,19.2997,19.3085,62800.0
2012-09-20 14:15:00,22.11,22.17,22.11,22.16,51900.0,19.3085,19.3609,19.3085,19.3521,51900.0
2012-09-20 14:20:00,22.15,22.17,22.14,22.17,43300.0,19.3434,19.3609,19.3347,19.3609,43300.0
2012-09-20 14:25:00,22.17,22.22,22.17,22.2,63200.0,19.3609,19.4045,19.3609,19.3871,63200.0
2012-09-20 14:30:00,22.19,22.23,22.16,22.23,71900.0,19.3783,19.4133,19.3521,19.4133,71900.0
2012-09-20 14:35:00,22.22,22.23,22.2,22.21,55300.0,19.4045,19.4133,19.3871,19.3958,55300.0
2012-09-20 14:40:00,22.21,22.23,22.19,22.19,73600.0,19.3958,19.4133,19.3783,19.3783,73600.0
2012-09-20 14:45:00,22.19,22.2,22.18,22.19,23000.0,19.3783,19.3871,19.3696,19.3783,23000.0
2012-09-20 14:50:00,22.2,22.2,22.19,22.2,48400.0,19.3871,19.3871,19.3783,19.3871,48400.0
2012-09-20 14:55:00,22.19,22.2,22.19,22.2,19200.0,19.3783,19.3871,19.3783,19.3871,19200.0
2012-09-20 15:00:00,22.2,22.21,22.17,22.17,128600.0,19.3871,19.3958,19.3609,19.3609,128600.0
2012-09-20 15:05:00,22.17,22.2,22.16,22.18,113100.0,19.3609,19.3871,19.3521,19.3696,113100.0
2012-09-20 15:10:00,22.18,22.2,22.18,22.19,41800.0,19.3696,19.3871,19.3696,19.3783,41800.0
2012-09-20 15:15:00,22.19,22.2,22.18,22.2,42600.0,19.3783,19.3871,19.3696,19.3871,42600.0
2012-09-20 15:20:00,22.2,22.21,22.18,22.2,157100.0,19.3871,19.3958,19.3696,19.3871,157100.0
2012-09-20 15:25:00,22.2,22.21,22.19,22.19,69200.0,19.3871,19.3958,19.3783,19.3783,69200.0
2012-09-20 15:30:00,22.2,22.2,22.19,22.2,38000.0,19.3871,19.3871,19.3783,19.3871,38000.0
2012-09-20 15:35:00,22.2,22.21,22.18,22.19,197100.0,19.3871,19.3958,19.3696,19.3783,197100.0
2012-09-20 15:40:00,22.2,22.2,22.17,22.17,79900.0,19.3871,19.3871,19.3609,19.3609,79900.0
2012-09-20 15:45:00,22.17,22.18,22.14,22.14,136600.0,19.3609,19.3696,19.3347,19.3347,136600.0
2012-09-20 15:50:00,22.15,22.17,22.14,22.17,59000.0,19.3434,19.3609,19.3347,19.3609,59000.0
2012-09-20 15:55:00,22.16,22.2,22.16,22.19,157600.0,19.3521,19.3871,19.3521,19.3783,157600.0
2012-09-21 09:30:00,22.45,22.47,22.25,22.37,96100.0,19.6054,19.6229,19.4307,19.5355,96100.0
2012-09-21 09:35:00,22.37,22.45,22.28,22.45,497100.0,19.5355,19.6054,19.4569,19.6054,497100.0
2012-09-21 09:40:00,22.45,22.58,22.44,22.58,132300.0,19.6054,19.7189,19.5967,19.7189,132300.0
2012-09-21 09:45:00,22.58,22.61,22.45,22.6,94800.0,19.7189,19.7451,19.6054,19.7364,94800.0
2012-09-21 09:50:00,22.58,22.61,22.53,22.6,63500.0,19.7189,19.7451,19.6753,19.7364,63500.0
2012-09-21 09:55:00,22.59,22.63,22.55,22.61,62200.0,19.7277,19.7626,19.6927,19.7451,62200.0
2012-09-21 10:00:00,22.61,22.64,22.57,22.62,120200.0,19.7451,19.7713,19.7102,19.7539,120200.0
2012-09-21 10:05:00,22.61,22.65,22.59,22.63,68300.0,19.7451,19.7801,19.7277,19.7626,68300.0
2012-09-21 10:10:00,22.63,22.65,22.6,22.64,70900.0,19.7626,19.7801,19.7364,19.7713,70900.0
2012-09-21 10:15:00,22.64,22.69,22.64,22.69,62900.0,19.7713,19.815,19.7713,19.815,62900.0
2012-09-21 10:20:00,22.69,22.71,22.66,22.7,71800.0,19.815,19.8325,19.7888,19.8237,71800.0
2012-09-21 10:25:00,22.7,22.71,22.64,22.68,70900.0,19.8237,19.8325,19.7713,19.8063,70900.0
2012-09-21 10:30:00,22.68,22.68,22.63,22.64,72400.0,19.8063,19.8063,19.7626,19.7713,72400.0
2012-09-21 10:35:00,22.64,22.67,22.62,22.67,80000.0,19.7713,19.7975,19.7539,19.7975,80000.0
2012-09-21 10:40:00,22.67,22.67,22.62,22.64,54800.0,19.7975,19.7975,19.7539,19.7713,54800.0
2012-09-21 10:45:00,22.64,22.65,22.63,22.64,43800.0,19.7713,19.7801,19.7626,19.7713,43800.0
2012-09-21 10:50:00,22.64,22.65,22.6,22.62,69700.0,19.7713,19.7801,19.7364,19.7539,69700.0
2012-09-21 10:55:00,22.62,22.62,22.46,22.48,117400.0,19.7539,19.7539,19.6141,19.6316,117400.0
2012-09-21 11:00:00,22.49,22.56,22.48,22.54,56400.0,19.6403,19.7015,19.6316,19.684,56400.0
2012-09-21 11:05:00,22.54,22.56,22.51,22.55,68600.0,19.684,19.7015,19.6578,19.6927,68600.0
2012-09-21 11:10:00,22.55,22.56,22.5,22.52,122800.0,19.6927,19.7015,19.6491,19.6665,122800.0
2012-09-21 11:15:00,22.51,22.51,22.49,22.51,43800.0,19.6578,19.6578,19.6403,19.6578,43800.0
2012-09-21 11:20:00,22.51,22.51,22.43,22.47,90400.0,19.6578,19.6578,19.5879,19.6229,90400.0
2012-09-21 11:25:00,22.47,22.49,22.43,22.48,86200.0,19.6229,19.6403,19.5879,19.6316,86200.0
2012-09-21 11:30:00,22.47,22.53,22.46,22.51,48800.0,19.6229,19.6753,19.6141,19.6578,48800.0
2012-09-21 11:35:00,22.51,22.55,22.48,22.54,134200.0,19.6578,19.6927,19.6316,19.684,134200.0
2012-09-21 11:40:00,22.54,22.57,22.51,22.57,83700.0,19.684,19.7102,19.6578,19.7102,83700.0
2012-09-21 11:45:00,22.57,22.62,22.57,22.59,37900.0,19.7102,19.7539,19.7102,19.7277,37900.0
2012-09-21 11:50:00,22.6,22.6,22.55,22.57,26400.0,19.7364,19.7364,19.6927,19.7102,26400.0
2012-09-21 11:55:00,22.57,22.59,22.54,22.59,54900.0,19.7102,19.7277,19.684,19.7277,54900.0
2012-09-21 12:00:00,22.58,22.62,22.58,22.62,35000.0,19.7189,19.7539,19.7189,19.7539,35000.0
2012-09-21 12:05:00,22.61,22.63,22.6,22.63,22200.0,19.7451,19.7626,19.7364,19.7626,22200.0
2012-09-21 12:10:00,22.63,22.65,22.63,22.64,17500.0,19.7626,19.7801,19.7626,19.7713,17500.0
2012-09-21 12:15:00,22.64,22.64,22.62,22.63,26200.0,19.7713,19.7713,19.7539,19.7626,26200.0
2012-09-21 12:20:00,22.63,22.65,22.61,22.64,38900.0,19.7626,19.7801,19.7451,19.7713,38900.0
2012-09-21 12:25:00,22.64,22.66,22.61,22.66,52300.0,19.7713,19.7888,19.7451,19.7888,52300.0
2012-09-21 12:30:00,22.66,22.74,22.66,22.73,94100.0,19.7888,19.8587,19.7888,19.8499,94100.0
2012-09-21 12:35:00,22.72,22.75,22.72,22.73,29800.0,19.8412,19.8674,19.8412,19.8499,29800.0
2012-09-21 12:40:00,22.73,22.77,22.73,22.76,43300.0,19.8499,19.8849,19.8499,19.8761,43300.0
2012-09-21 12:45:00,22.75,22.77,22.74,22.74,54200.0,19.8674,19.8849,19.8587,19.8587,54200.0
2012-09-21 12:50:00,22.74,22.75,22.68,22.68,49400.0,19.8587,19.8674,19.8063,19.8063,49400.0
2012-09-21 12:55:00,22.69,22.7,22.64,22.69,59200.0,19.815,19.8237,19.7713,19.815,59200.0
2012-09-21 13:00:00,22.68,22.69,22.67,22.68,29700.0,19.8063,19.815,19.7975,19.8063,29700.0
2012-09-21 13:05:00,22.69,22.69,22.68,22.68,13900.0,19.815,19.815,19.8063,19.8063,13900.0
2012-09-21 13:10:00,22.68,22.72,22.67,22.68,57000.0,19.8063,19.8412,19.7975,19.8063,57000.0
2012-09-21 13:15:00,22.68,22.72,22.68,22.72,49200.0,19.8063,19.8412,19.8063,19.8412,49200.0
2012-09-21 13:20:00,22.71,22.75,22.71,22.75,48800.0,19.8325,19.8674,19.8325,19.8674,48800.0
2012-09-21 13:25:00,22.74,22.76,22.72,22.74,51900.0,19.8587,19.8761,19.8412,19.8587,51900.0
2012-09-21 13:30:00,22.74,22.77,22.73,22.74,48700.0,19.8587,19.8849,19.8499,19.8587,48700.0
2012-09-21 13:35:00,22.75,22.79,22.75,22.78,38400.0,19.8674,19.9023,19.8674,19.8936,38400.0
2012-09-21 13:40:00,22.78,22.78,22.71,22.71,45200.0,19.8936,19.8936,19.8325,19.8325,45200.0
2012-09-21 13:45:00,22.72,22.73,22.69,22.72,39200.0,19.8412,19.8499,19.815,19.8412,39200.0
2012-09-21 13:50:00,22.73,22.73,22.71,22.73,35200.0,19.8499,19.8499,19.8325,19.8499,35200.0
2012-09-21 13:55:00,22.73,22.75,22.72,22.75,32200.0,19.8499,19.8674,19.8412,19.8674,32200.0
2012-09-21 14:00:00,22.75,22.75,22.71,22.73,42700.0,19.8674,19.8674,19.8325,19.8499,42700.0
2012-09-21 14:05:00,22.73,22.76,22.72,22.76,29200.0,19.8499,19.8761,19.8412,19.8761,29200.0
2012-09-21 14:10:00,22.75,22.77,22.74,22.75,49500.0,19.8674,19.8849,19.8587,19.8674,49500.0
2012-09-21 14:15:00,22.75,22.75,22.69,22.71,61800.0,19.8674,19.8674,19.815,19.8325,61800.0
2012-09-21 14:20:00,22.71,22.72,22.68,22.69,53900.0,19.8325,19.8412,19.8063,19.815,53900.0
2012-09-21 14:25:00,22.68,22.69,22.67,22.67,43300.0,19.8063,19.815,19.7975,19.7975,43300.0
2012-09-21 14:30:00,22.67,22.68,22.66,22.67,34700.0,19.7975,19.8063,19.7888,19.7975,34700.0
2012-09-21 14:35:00,22.66,22.67,22.61,22.62,97200.0,19.7888,19.7975,19.7451,19.7539,97200.0
2012-09-21 14:40:00,22.62,22.63,22.58,22.61,56200.0,19.7539,19.7626,19.7189,19.7451,56200.0
2012-09-21 14:45:00,22.62,22.67,22.61,22.66,57600.0,19.7539,19.7975,19.7451,19.7888,57600.0
2012-09-21 14:50:00,22.66,22.67,22.63,22.64,52200.0,19.7888,19.7975,19.7626,19.7713,52200.0
2012-09-21 14:55:00,22.64,22.67,22.63,22.64,39100.0,19.7713,19.7975,19.7626,19.7713,39100.0
2012-09-21 15:00:00,22.63,22.63,22.59,22.61,71300.0,19.7626,19.7626,19.7277,19.7451,71300.0
2012-09-21 15:05:00,22.6,22.61,22.58,22.6,128800.0,19.7364,19.7451,19.7189,19.7364,128800.0
2012-09-21 15:10:00,22.6,22.6,22.57,22.59,121400.0,19.7364,19.7364,19.7102,19.7277,121400.0
2012-09-21 15:15:00,22.59,22.59,22.55,22.56,60400.0,19.7277,19.7277,19.6927,19.7015,60400.0
2012-09-21 15:20:00,22.56,22.57,22.53,22.57,70500.0,19.7015,19.7102,19.6753,19.7102,70500.0
2012-09-21 15:25:00,22.56,22.57,22.52,22.56,67300.0,19.7015,19.7102,19.6665,19.7015,67300.0
2012-09-21 15:30:00,22.56,22.58,22.54,22.55,111600.0,19.7015,19.7189,19.684,19.6927,111600.0
2012-09-21 15:35:00,22.55,22.55,22.52,22.52,66700.0,19.6927,19.6927,19.6665,19.6665,66700.0
2012-09-21 15:40:00,22.52,22.55,22.51,22.53,114500.0,19.6665,19.6927,19.6578,19.6753,114500.0
2012-09-21 15:45:00,22.53,22.53,22.48,22.5,139500.0,19.6753,19.6753,19.6316,19.6491,139500.0
2012-09-21 15:50:00,22.5,22.51,22.44,22.44,226400.0,19.6491,19.6578,19.5967,19.5967,226400.0
2012-09-21 15:55:00,22.44,22.45,22.37,22.38,735300.0,19.5967,19.6054,19.5355,19.5443,735300.0
2012-09-24 09:30:00,22.46,22.54,22.21,22.25,237000.0,19.6141,19.684,19.3958,19.4307,237000.0
2012-09-24 09:35:00,22.26,22.29,22.05,22.12,248200.0,19.4395,19.4657,19.2561,19.3172,248200.0
2012-09-24 09:40:00,22.12,22.14,21.94,22.02,230900.0,19.3172,19.3347,19.16,19.2299,230900.0
2012-09-24 09:45:00,22.03,22.09,21.96,22.04,106500.0,19.2386,19.291,19.1775,19.2474,106500.0
2012-09-24 09:50:00,22.04,22.07,22.01,22.04,84100.0,19.2474,19.2736,19.2212,19.2474,84100.0
2012-09-24 09:55:00,22.03,22.07,22.0,22.07,84700.0,19.2386,19.2736,19.2124,19.2736,84700.0
2012-09-24 10:00:00,22.05,22.07,21.95,21.97,98600.0,19.2561,19.2736,19.1688,19.1862,98600.0
2012-09-24 10:05:00,21.96,21.97,21.9,21.9,73600.0,19.1775,19.1862,19.1251,19.1251,73600.0
2012-09-24 10:10:00,21.9,21.92,21.82,21.82,121800.0,19.1251,19.1426,19.0552,19.0552,121800.0
2012-09-24 10:15:00,21.82,21.84,21.78,21.79,70600.0,19.0552,19.0727,19.0203,19.029,70600.0
2012-09-24 10:20:00,21.8,21.84,21.76,21.82,97800.0,19.0378,19.0727,19.0028,19.0552,97800.0
2012-09-24 10:25:00,21.81,21.85,21.75,21.82,120600.0,19.0465,19.0814,18.9941,19.0552,120600.0
2012-09-24 10:30:00,21.83,21.92,21.82,21.9,70100.0,19.064,19.1426,19.0552,19.1251,70100.0
2012-09-24 10:35:00,21.91,21.96,21.9,21.92,66100.0,19.1338,19.1775,19.1251,19.1426,66100.0
2012-09-24 10:40:00,21.92,21.93,21.89,21.9,64800.0,19.1426,19.1513,19.1164,19.1251,64800.0
2012-09-24 10:45:00,21.9,21.98,21.9,21.97,64800.0,19.1251,19.195,19.1251,19.1862,64800.0
2012-09-24 10:50:00,21.97,21.97,21.91,21.95,41500.0,19.1862,19.1862,19.1338,19.1688,41500.0
2012-09-24 10:55:00,21.95,22.03,21.95,22.02,66300.0,19.1688,19.2386,19.1688,19.2299,66300.0
2012-09-24 11:00:00,22.02,22.05,22.01,22.04,39300.0,19.2299,19.2561,19.2212,19.2474,39300.0
2012-09-24 11:05:00,22.04,22.05,21.98,22.03,66300.0,19.2474,19.2561,19.195,19.2386,66300.0
2012-09-24 11:10:00,22.03,22.03,21.91,21.98,71200.0,19.2386,19.2386,19.1338,19.195,71200.0
2012-09-24 11:15:00,21.98,22.12,21.98,22.11,79100.0,19.195,19.3172,19.195,19.3085,79100.0
2012-09-24 11:20:00,22.11,22.17,22.1,22.12,71300.0,19.3085,19.3609,19.2997,19.3172,71300.0
2012-09-24 11:25:00,22.13,22.13,22.05,22.07,160300.0,19.3259,19.3259,19.2561,19.2736,160300.0
2012-09-24 11:30:00,22.07,22.13,22.07,22.07,76700.0,19.2736,19.3259,19.2736,19.2736,76700.0
2012-09-24 11:35:00,22.08,22.08,22.05,22.05,38900.0,19.2823,19.2823,19.2561,19.2561,38900.0
2012-09-24 11:40:00,22.05,22.06,22.03,22.03,35400.0,19.2561,19.2648,19.2386,19.2386,35400.0
2012-09-24 11:45:00,22.04,22.05,22.02,22.05,27300.0,19.2474,19.2561,19.2299,19.2561,27300.0
2012-09-24 11:50:00,22.05,22.05,22.0,22.04,149300.0,19.2561,19.2561,19.2124,19.2474,149300.0
2012-09-24 11:55:00,22.04,22.06,22.03,22.06,45000.0,19.2474,19.2648,19.2386,19.2648,45000.0
2012-09-24 12:00:00,22.05,22.07,22.04,22.05,45500.0,19.2561,19.2736,19.2474,19.2561,45500.0
2012-09-24 12:05:00,22.06,22.06,22.05,22.06,8300.0,19.2648,19.2648,19.2561,19.2648,8300.0
2012-09-24 12:10:00,22.05,22.09,22.04,22.04,42200.0,19.2561,19.291,19.2474,19.2474,42200.0
2012-09-24 12:15:00,22.05,22.07,22.03,22.03,44300.0,19.2561,19.2736,19.2386,19.2386,44300.0
2012-09-24 12:20:00,22.04,22.04,21.97,21.97,26300.0,19.2474,19.2474,19.1862,19.1862,26300.0
2012-09-24 12:25:00,21.98,22.0,21.96,21.96,30900.0,19.195,19.2124,19.1775,19.1775,30900.0
2012-09-24 12:30:00,21.97,21.99,21.95,21.96,31800.0,19.1862,19.2037,19.1688,19.1775,31800.0
2012-09-24 12:35:00,21.96,21.98,21.95,21.96,16700.0,19.1775,19.195,19.1688,19.1775,16700.0
2012-09-24 12:40:00,21.96,21.99,21.96,21.99,21300.0,19.1775,19.2037,19.1775,19.2037,21300.0
2012-09-24 12:45:00,21.98,22.01,21.98,21.98,17900.0,19.195,19.2212,19.195,19.195,17900.0
2012-09-24 12:50:00,21.98,21.99,21.96,21.96,18400.0,19.195,19.2037,19.1775,19.1775,18400.0
2012-09-24 12:55:00,21.96,21.97,21.94,21.96,28500.0,19.1775,19.1862,19.16,19.1775,28500.0
2012-09-24 13:00:00,21.97,21.98,21.95,21.98,43300.0,19.1862,19.195,19.1688,19.195,43300.0
2012-09-24 13:05:00,21.97,21.99,21.97,21.97,36500.0,19.1862,19.2037,19.1862,19.1862,36500.0
2012-09-24 13:10:00,21.98,21.98,21.93,21.93,23200.0,19.195,19.195,19.1513,19.1513,23200.0
2012-09-24 13:15:00,21.93,21.94,21.88,21.9,49400.0,19.1513,19.16,19.1076,19.1251,49400.0
2012-09-24 13:20:00,21.9,21.92,21.9,21.91,23700.0,19.1251,19.1426,19.1251,19.1338,23700.0
2012-09-24 13:25:00,21.91,21.91,21.89,21.89,19400.0,19.1338,19.1338,19.1164,19.1164,19400.0
2012-09-24 13:30:00,21.89,21.89,21.84,21.85,39300.0,19.1164,19.1164,19.0727,19.0814,39300.0
2012-09-24 13:35:00,21.84,21.86,21.76,21.76,154100.0,19.0727,19.0902,19.0028,19.0028,154100.0
2012-09-24 13:40:00,21.76,21.82,21.76,21.81,48400.0,19.0028,19.0552,19.0028,19.0465,48400.0
2012-09-24 13:45:00,21.81,21.82,21.77,21.79,94900.0,19.0465,19.0552,19.0116,19.029,94900.0
2012-09-24 13:50:00,21.8,21.83,21.79,21.83,31800.0,19.0378,19.064,19.029,19.064,31800.0
2012-09-24 13:55:00,21.83,21.84,21.77,21.79,93000.0,19.064,19.0727,19.0116,19.029,93000.0
2012-09-24 14:00:00,21.79,21.83,21.79,21.81,116400.0,19.029,19.064,19.029,19.0465,116400.0
2012-09-24 14:05:00,21.82,21.85,21.82,21.84,61200.0,19.0552,19.0814,19.0552,19.0727,61200.0
2012-09-24 14:10:00,21.84,21.88,21.84,21.87,24000.0,19.0727,19.1076,19.0727,19.0989,24000.0
2012-09-24 14:15:00,21.86,21.87,21.83,21.85,34700.0,19.0902,19.0989,19.064,19.0814,34700.0
2012-09-24 14:20:00,21.86,21.88,21.84,21.85,31500.0,19.0902,19.1076,19.0727,19.0814,31500.0
2012-09-24 14:25:00,21.85,21.89,21.85,21.87,41400.0,19.0814,19.1164,19.0814,19.0989,41400.0
2012-09-24 14:30:00,21.87,21.88,21.85,21.86,64200.0,19.0989,19.1076,19.0814,19.0902,64200.0
2012-09-24 14:35:00,21.86,21.97,21.86,21.96,146000.0,19.0902,19.1862,19.0902,19.1775,146000.0
2012-09-24 14:40:00,21.95,21.99,21.94,21.98,75700.0,19.1688,19.2037,19.16,19.195,75700.0
2012-09-24 14:45:00,21.99,22.04,21.95,21.95,103400.0,19.2037,19.2474,19.1688,19.1688,103400.0
2012-09-24 14:50:00,21.95,22.04,21.95,22.0,46300.0,19.1688,19.2474,19.1688,19.2124,46300.0
2012-09-24 14:55:00,22.0,22.01,21.95,21.98,103800.0,19.2124,19.2212,19.1688,19.195,103800.0
2012-09-24 15:00:00,21.99,22.0,21.98,22.0,73600.0,19.2037,19.2124,19.195,19.2124,73600.0
2012-09-24 15:05:00,22.0,22.06,21.99,22.06,92100.0,19.2124,19.2648,19.2037,19.2648,92100.0
2012-09-24 15:10:00,22.06,22.06,22.0,22.02,64700.0,19.2648,19.2648,19.2124,19.2299,64700.0
2012-09-24 15:15:00,22.01,22.04,21.99,22.02,82900.0,19.2212,19.2474,19.2037,19.2299,82900.0
2012-09-24 15:20:00,22.03,22.04,22.02,22.04,47100.0,19.2386,19.2474,19.2299,19.2474,47100.0
2012-09-24 15:25:00,22.04,22.08,22.01,22.05,117500.0,19.2474,19.2823,19.2212,19.2561,117500.0
2012-09-24 15:30:00,22.05,22.05,22.0,22.02,134600.0,19.2561,19.2561,19.2124,19.2299,134600.0
2012-09-24 15:35:00,22.02,22.04,22.01,22.02,84700.0,19.2299,19.2474,19.2212,19.2299,84700.0
2012-09-24 15:40:00,22.01,22.08,22.0,22.05,208700.0,19.2212,19.2823,19.2124,19.2561,208700.0
2012-09-24 15:45:00,22.05,22.08,22.04,22.07,162500.0,19.2561,19.2823,19.2474,19.2736,162500.0
2012-09-24 15:50:00,22.07,22.11,22.01,22.06,393200.0,19.2736,19.3085,19.2212,19.2648,393200.0
2012-09-24 15:55:00,22.06,22.07,22.01,22.03,298100.0,19.2648,19.2736,19.2212,19.2386,298100.0
2012-09-25 09:30:00,21.82,21.98,21.81,21.91,194100.0,19.0552,19.195,19.0465,19.1338,194100.0
2012-09-25 09:35:00,21.88,21.93,21.82,21.83,101700.0,19.1076,19.1513,19.0552,19.064,101700.0
2012-09-25 09:40:00,21.83,21.85,21.77,21.81,150500.0,19.064,19.0814,19.0116,19.0465,150500.0
2012-09-25 09:45:00,21.81,21.82,21.77,21.78,87400.0,19.0465,19.0552,19.0116,19.0203,87400.0
2012-09-25 09:50:00,21.77,21.84,21.72,21.84,77400.0,19.0116,19.0727,18.9679,19.0727,77400.0
2012-09-25 09:55:00,21.84,21.92,21.82,21.89,105900.0,19.0727,19.1426,19.0552,19.1164,105900.0
2012-09-25 10:00:00,21.89,22.02,21.89,21.95,132600.0,19.1164,19.2299,19.1164,19.1688,132600.0
2012-09-25 10:05:00,21.96,22.17,21.96,22.15,137700.0,19.1775,19.3609,19.1775,19.3434,137700.0
2012-09-25 10:10:00,22.16,22.17,22.12,22.15,53800.0,19.3521,19.3609,19.3172,19.3434,53800.0
2012-09-25 10:15:00,22.16,22.22,22.15,22.21,92700.0,19.3521,19.4045,19.3434,19.3958,92700.0
2012-09-25 10:20:00,22.21,22.21,22.12,22.12,82900.0,19.3958,19.3958,19.3172,19.3172,82900.0
2012-09-25 10:25:00,22.13,22.23,22.13,22.16,87300.0,19.3259,19.4133,19.3259,19.3521,87300.0
2012-09-25 10:30:00,22.16,22.2,22.13,22.13,42100.0,19.3521,19.3871,19.3259,19.3259,42100.0
2012-09-25 10:35:00,22.13,22.16,22.11,22.12,108300.0,19.3259,19.3521,19.3085,19.3172,108300.0
2012-09-25 10:40:00,22.12,22.24,22.1,22.23,82900.0,19.3172,19.422,19.2997,19.4133,82900.0
2012-09-25 10:45:00,22.22,22.29,22.22,22.26,111500.0,19.4045,19.4657,19.4045,19.4395,111500.0
2012-09-25 10:50:00,22.27,22.35,22.27,22.32,66500.0,19.4482,19.5181,19.4482,19.4919,66500.0
2012-09-25 10:55:00,22.32,22.35,22.32,22.34,36600.0,19.4919,19.5181,19.4919,19.5093,36600.0
2012-09-25 11:00:00,22.35,22.37,22.35,22.37,88300.0,19.5181,19.5355,19.5181,19.5355,88300.0
2012-09-25 11:05:00,22.36,22.37,22.3,22.3,70100.0,19.5268,19.5355,19.4744,19.4744,70100.0
2012-09-25 11:10:00,22.31,22.35,22.3,22.31,120100.0,19.4831,19.5181,19.4744,19.4831,120100.0
2012-09-25 11:15:00,22.31,22.35,22.27,22.33,88500.0,19.4831,19.5181,19.4482,19.5006,88500.0
2012-09-25 11:20:00,22.33,22.36,22.33,22.34,87800.0,19.5006,19.5268,19.5006,19.5093,87800.0
2012-09-25 11:25:00,22.34,22.37,22.34,22.35,63700.0,19.5093,19.5355,19.5093,19.5181,63700.0
2012-09-25 11:30:00,22.36,22.37,22.29,22.33,166000.0,19.5268,19.5355,19.4657,19.5006,166000.0
2012-09-25 11:35:00,22.33,22.37,22.32,22.37,49400.0,19.5006,19.5355,19.4919,19.5355,49400.0
2012-09-25 11:40:00,22.37,22.37,22.34,22.35,53800.0,19.5355,19.5355,19.5093,19.5181,53800.0
2012-09-25 11:45:00,22.34,22.37,22.34,22.36,71900.0,19.5093,19.5355,19.5093,19.5268,71900.0
2012-09-25 11:50:00,22.36,22.36,22.34,22.35,59500.0,19.5268,19.5268,19.5093,19.5181,59500.0
2012-09-25 11:55:00,22.34,22.37,22.32,22.34,197500.0,19.5093,19.5355,19.4919,19.5093,197500.0
2012-09-25 12:00:00,22.34,22.35,22.29,22.3,82700.0,19.5093,19.5181,19.4657,19.4744,82700.0
2012-09-25 12:05:00,22.3,22.35,22.3,22.32,134200.0,19.4744,19.5181,19.4744,19.4919,134200.0
2012-09-25 12:10:00,22.31,22.33,22.31,22.32,33600.0,19.4831,19.5006,19.4831,19.4919,33600.0
2012-09-25 12:15:00,22.31,22.32,22.21,22.23,84500.0,19.4831,19.4919,19.3958,19.4133,84500.0
2012-09-25 12:20:00,22.22,22.26,22.21,22.25,34800.0,19.4045,19.4395,19.3958,19.4307,34800.0
2012-09-25 12:25:00,22.26,22.27,22.25,22.27,27000.0,19.4395,19.4482,19.4307,19.4482,27000.0
2012-09-25 12:30:00,22.26,22.29,22.25,22.27,92100.0,19.4395,19.4657,19.4307,19.4482,92100.0
2012-09-25 12:35:00,22.27,22.27,22.16,22.19,92000.0,19.4482,19.4482,19.3521,19.3783,92000.0
2012-09-25 12:40:00,22.17,22.2,22.13,22.13,170700.0,19.3609,19.3871,19.3259,19.3259,170700.0
2012-09-25 12:45:00,22.14,22.24,22.14,22.2,244200.0,19.3347,19.422,19.3347,19.3871,244200.0
2012-09-25 12:50:00,22.2,22.2,22.18,22.19,28300.0,19.3871,19.3871,19.3696,19.3783,28300.0
2012-09-25 12:55:00,22.19,22.19,22.17,22.17,42200.0,19.3783,19.3783,19.3609,19.3609,42200.0
2012-09-25 13:00:00,22.17,22.18,22.15,22.17,60000.0,19.3609,19.3696,19.3434,19.3609,60000.0
2012-09-25 13:05:00,22.17,22.17,22.12,22.13,74200.0,19.3609,19.3609,19.3172,19.3259,74200.0
2012-09-25 13:10:00,22.13,22.22,22.13,22.17,76900.0,19.3259,19.4045,19.3259,19.3609,76900.0
2012-09-25 13:15:00,22.17,22.21,22.16,22.16,28100.0,19.3609,19.3958,19.3521,19.3521,28100.0
2012-09-25 13:20:00,22.16,22.18,22.14,22.16,33800.0,19.3521,19.3696,19.3347,19.3521,33800.0
2012-09-25 13:25:00,22.16,22.18,22.14,22.14,24900.0,19.3521,19.3696,19.3347,19.3347,24900.0
2012-09-25 13:30:00,22.14,22.21,22.14,22.21,22400.0,19.3347,19.3958,19.3347,19.3958,22400.0
2012-09-25 13:35:00,22.21,22.24,22.19,22.19,53300.0,19.3958,19.422,19.3783,19.3783,53300.0
2012-09-25 13:40:00,22.18,22.18,22.12,22.12,38400.0,19.3696,19.3696,19.3172,19.3172,38400.0
2012-09-25 13:45:00,22.13,22.16,22.13,22.14,67400.0,19.3259,19.3521,19.3259,19.3347,67400.0
2012-09-25 13:50:00,22.14,22.18,22.14,22.18,88500.0,19.3347,19.3696,19.3347,19.3696,88500.0
2012-09-25 13:55:00,22.17,22.19,22.17,22.19,11500.0,19.3609,19.3783,19.3609,19.3783,11500.0
2012-09-25 14:00:00,22.19,22.22,22.18,22.2,130200.0,19.3783,19.4045,19.3696,19.3871,130200.0
2012-09-25 14:05:00,22.21,22.23,22.2,22.22,70100.0,19.3958,19.4133,19.3871,19.4045,70100.0
2012-09-25 14:10:00,22.22,22.28,22.22,22.26,82600.0,19.4045,19.4569,19.4045,19.4395,82600.0
2012-09-25 14:15:00,22.27,22.3,22.19,22.21,121100.0,19.4482,19.4744,19.3783,19.3958,121100.0
2012-09-25 14:20:00,22.21,22.22,22.16,22.17,61600.0,19.3958,19.4045,19.3521,19.3609,61600.0
2012-09-25 14:25:00,22.17,22.18,22.13,22.14,63200.0,19.3609,19.3696,19.3259,19.3347,63200.0
2012-09-25 14:30:00,22.13,22.15,22.11,22.14,62100.0,19.3259,19.3434,19.3085,19.3347,62100.0
2012-09-25 14:35:00,22.13,22.15,22.13,22.13,29000.0,19.3259,19.3434,19.3259,19.3259,29000.0
2012-09-25 14:40:00,22.13,22.14,22.07,22.07,93600.0,19.3259,19.3347,19.2736,19.2736,93600.0
2012-09-25 14:45:00,22.07,22.09,22.02,22.08,99100.0,19.2736,19.291,19.2299,19.2823,99100.0
2012-09-25 14:50:00,22.09,22.1,22.05,22.09,76500.0,19.291,19.2997,19.2561,19.291,76500.0
2012-09-25 14:55:00,22.1,22.12,22.09,22.09,326000.0,19.2997,19.3172,19.291,19.291,326000.0
2012-09-25 15:00:00,22.09,22.11,22.08,22.1,191200.0,19.291,19.3085,19.2823,19.2997,191200.0
2012-09-25 15:05:00,22.11,22.11,22.06,22.07,208900.0,19.3085,19.3085,19.2648,19.2736,208900.0
2012-09-25 15:10:00,22.05,22.06,21.91,21.92,291600.0,19.2561,19.2648,19.1338,19.1426,291600.0
2012-09-25 15:15:00,21.92,21.92,21.83,21.83,125900.0,19.1426,19.1426,19.064,19.064,125900.0
2012-09-25 15:20:00,21.84,21.98,21.83,21.95,246200.0,19.0727,19.195,19.064,19.1688,246200.0
2012-09-25 15:25:00,21.95,21.96,21.91,21.93,160700.0,19.1688,19.1775,19.1338,19.1513,160700.0
2012-09-25 15:30:00,21.92,21.96,21.92,21.95,267300.0,19.1426,19.1775,19.1426,19.1688,267300.0
2012-09-25 15:35:00,21.94,21.97,21.87,21.88,178900.0,19.16,19.1862,19.0989,19.1076,178900.0
2012-09-25 15:40:00,21.88,21.89,21.86,21.87,106500.0,19.1076,19.1164,19.0902,19.0989,106500.0
2012-09-25 15:45:00,21.86,21.87,21.77,21.77,229900.0,19.0902,19.0989,19.0116,19.0116,229900.0
2012-09-25 15:50:00,21.77,21.79,21.72,21.73,340400.0,19.0116,19.029,18.9679,18.9766,340400.0
2012-09-25 15:55:00,21.72,21.75,21.7,21.74,256700.0,18.9679,18.9941,18.9504,18.9854,256700.0
2012-09-26 09:30:00,21.78,21.98,21.76,21.92,119100.0,19.0203,19.195,19.0028,19.1426,119100.0
2012-09-26 09:35:00,21.92,21.93,21.83,21.88,100300.0,19.1426,19.1513,19.064,19.1076,100300.0
2012-09-26 09:40:00,21.89,21.89,21.75,21.76,148500.0,19.1164,19.1164,18.9941,19.0028,148500.0
2012-09-26 09:45:00,21.76,21.77,21.57,21.58,168000.0,19.0028,19.0116,18.8369,18.8456,168000.0
2012-09-26 09:50:00,21.57,21.67,21.56,21.63,85400.0,18.8369,18.9242,18.8282,18.8893,85400.0
2012-09-26 09:55:00,21.63,21.66,21.61,21.63,49800.0,18.8893,18.9155,18.8718,18.8893,49800.0
2012-09-26 10:00:00,21.62,21.63,21.37,21.44,267100.0,18.8806,18.8893,18.6622,18.7234,267100.0
2012-09-26 10:05:00,21.43,21.43,21.32,21.36,146500.0,18.7146,18.7146,18.6186,18.6535,146500.0
2012-09-26 10:10:00,21.37,21.37,21.3,21.32,122200.0,18.6622,18.6622,18.6011,18.6186,122200.0
2012-09-26 10:15:00,21.32,21.35,21.24,21.28,143900.0,18.6186,18.6448,18.5487,18.5837,143900.0
2012-09-26 10:20:00,21.29,21.3,21.2,21.2,96200.0,18.5924,18.6011,18.5138,18.5138,96200.0
2012-09-26 10:25:00,21.2,21.2,20.88,20.95,478400.0,18.5138,18.5138,18.2343,18.2955,478400.0
2012-09-26 10:30:00,20.94,21.01,20.91,20.95,249500.0,18.2867,18.3479,18.2605,18.2955,249500.0
2012-09-26 10:35:00,20.96,20.96,20.61,20.68,476700.0,18.3042,18.3042,17.9985,18.0597,476700.0
2012-09-26 10:40:00,20.68,20.89,20.68,20.87,156000.0,18.0597,18.2431,18.0597,18.2256,156000.0
2012-09-26 10:45:00,20.86,20.87,20.72,20.86,122400.0,18.2169,18.2256,18.0946,18.2169,122400.0
2012-09-26 10:50:00,20.86,20.89,20.77,20.8,95800.0,18.2169,18.2431,18.1383,18.1645,95800.0
2012-09-26 10:55:00,20.81,20.81,20.66,20.67,171000.0,18.1732,18.1732,18.0422,18.0509,171000.0
2012-09-26 11:00:00,20.67,20.72,20.55,20.55,295500.0,18.0509,18.0946,17.9461,17.9461,295500.0
2012-09-26 11:05:00,20.55,20.58,20.47,20.5,386100.0,17.9461,17.9723,17.8763,17.9025,386100.0
2012-09-26 11:10:00,20.51,20.55,20.44,20.54,184500.0,17.9112,17.9461,17.8501,17.9374,184500.0
2012-09-26 11:15:00,20.54,20.69,20.53,20.67,177400.0,17.9374,18.0684,17.9287,18.0509,177400.0
2012-09-26 11:20:00,20.67,20.69,20.58,20.68,100400.0,18.0509,18.0684,17.9723,18.0597,100400.0
2012-09-26 11:25:00,20.68,20.76,20.6,20.62,123800.0,18.0597,18.1295,17.9898,18.0073,123800.0
2012-09-26 11:30:00,20.62,20.65,20.56,20.63,122000.0,18.0073,18.0335,17.9549,18.016,122000.0
2012-09-26 11:35:00,20.63,20.87,20.62,20.87,318100.0,18.016,18.2256,18.0073,18.2256,318100.0
2012-09-26 11:40:00,20.87,20.92,20.82,20.92,191700.0,18.2256,18.2693,18.1819,18.2693,191700.0
2012-09-26 11:45:00,20.91,20.93,20.82,20.82,97700.0,18.2605,18.278,18.1819,18.1819,97700.0
2012-09-26 11:50:00,20.83,21.03,20.82,21.02,238600.0,18.1907,18.3653,18.1819,18.3566,238600.0
2012-09-26 11:55:00,21.02,21.05,20.99,21.02,129300.0,18.3566,18.3828,18.3304,18.3566,129300.0
2012-09-26 12:00:00,21.03,21.16,21.01,21.12,272900.0,18.3653,18.4789,18.3479,18.4439,272900.0
2012-09-26 12:05:00,21.13,21.25,21.11,21.14,238900.0,18.4527,18.5575,18.4352,18.4614,238900.0
2012-09-26 12:10:00,21.13,21.16,21.07,21.15,179100.0,18.4527,18.4789,18.4003,18.4701,179100.0
2012-09-26 12:15:00,21.15,21.25,21.15,21.21,158800.0,18.4701,18.5575,18.4701,18.5225,158800.0
2012-09-26 12:20:00,21.21,21.23,21.14,21.19,108100.0,18.5225,18.54,18.4614,18.5051,108100.0
2012-09-26 12:25:00,21.2,21.2,21.02,21.02,112900.0,18.5138,18.5138,18.3566,18.3566,112900.0
2012-09-26 12:30:00,21.03,21.03,20.96,20.99,143700.0,18.3653,18.3653,18.3042,18.3304,143700.0
2012-09-26 12:35:00,20.99,21.0,20.94,20.97,104100.0,18.3304,18.3391,18.2867,18.3129,104100.0
2012-09-26 12:40:00,20.97,20.98,20.89,20.98,122400.0,18.3129,18.3217,18.2431,18.3217,122400.0
2012-09-26 12:45:00,20.98,21.15,20.98,21.14,216400.0,18.3217,18.4701,18.3217,18.4614,216400.0
2012-09-26 12:50:00,21.14,21.2,21.1,21.18,175600.0,18.4614,18.5138,18.4265,18.4963,175600.0
2012-09-26 12:55:00,21.19,21.27,21.15,21.18,195000.0,18.5051,18.5749,18.4701,18.4963,195000.0
2012-09-26 13:00:00,21.19,21.21,21.12,21.2,161400.0,18.5051,18.5225,18.4439,18.5138,161400.0
2012-09-26 13:05:00,21.2,21.24,21.13,21.14,107700.0,18.5138,18.5487,18.4527,18.4614,107700.0
2012-09-26 13:10:00,21.14,21.18,21.14,21.18,46000.0,18.4614,18.4963,18.4614,18.4963,46000.0
2012-09-26 13:15:00,21.18,21.18,21.13,21.14,71100.0,18.4963,18.4963,18.4527,18.4614,71100.0
2012-09-26 13:20:00,21.13,21.28,21.11,21.27,87200.0,18.4527,18.5837,18.4352,18.5749,87200.0
2012-09-26 13:25:00,21.28,21.28,21.16,21.16,96100.0,18.5837,18.5837,18.4789,18.4789,96100.0
2012-09-26 13:30:00,21.17,21.18,21.12,21.14,65100.0,18.4876,18.4963,18.4439,18.4614,65100.0
2012-09-26 13:35:00,21.14,21.14,21.08,21.11,89800.0,18.4614,18.4614,18.409,18.4352,89800.0
2012-09-26 13:40:00,21.11,21.18,21.11,21.16,36400.0,18.4352,18.4963,18.4352,18.4789,36400.0
2012-09-26 13:45:00,21.16,21.16,21.1,21.11,64800.0,18.4789,18.4789,18.4265,18.4352,64800.0
2012-09-26 13:50:00,21.12,21.14,21.09,21.09,59500.0,18.4439,18.4614,18.4177,18.4177,59500.0
2012-09-26 13:55:00,21.1,21.1,21.03,21.03,93800.0,18.4265,18.4265,18.3653,18.3653,93800.0
2012-09-26 14:00:00,21.03,21.12,21.03,21.1,54400.0,18.3653,18.4439,18.3653,18.4265,54400.0
2012-09-26 14:05:00,21.1,21.13,21.05,21.1,53500.0,18.4265,18.4527,18.3828,18.4265,53500.0
2012-09-26 14:10:00,21.1,21.1,21.08,21.1,20700.0,18.4265,18.4265,18.409,18.4265,20700.0
2012-09-26 14:15:00,21.1,21.11,21.04,21.1,85500.0,18.4265,18.4352,18.3741,18.4265,85500.0
2012-09-26 14:20:00,21.1,21.1,21.06,21.06,21800.0,18.4265,18.4265,18.3915,18.3915,21800.0
2012-09-26 14:25:00,21.07,21.1,21.04,21.04,72500.0,18.4003,18.4265,18.3741,18.3741,72500.0
2012-09-26 14:30:00,21.05,21.06,21.01,21.06,106600.0,18.3828,18.3915,18.3479,18.3915,106600.0
2012-09-26 14:35:00,21.05,21.08,21.04,21.06,87100.0,18.3828,18.409,18.3741,18.3915,87100.0
2012-09-26 14:40:00,21.07,21.1,21.06,21.09,47900.0,18.4003,18.4265,18.3915,18.4177,47900.0
2012-09-26 14:45:00,21.09,21.09,20.97,21.0,156900.0,18.4177,18.4177,18.3129,18.3391,156900.0
2012-09-26 14:50:00,21.0,21.01,20.96,20.97,67200.0,18.3391,18.3479,18.3042,18.3129,67200.0
2012-09-26 14:55:00,20.97,21.0,20.92,20.95,97600.0,18.3129,18.3391,18.2693,18.2955,97600.0
2012-09-26 15:00:00,20.95,21.03,20.95,21.03,161700.0,18.2955,18.3653,18.2955,18.3653,161700.0
2012-09-26 15:05:00,21.02,21.04,20.98,20.99,81200.0,18.3566,18.3741,18.3217,18.3304,81200.0
2012-09-26 15:10:00,20.99,21.01,20.95,20.99,105300.0,18.3304,18.3479,18.2955,18.3304,105300.0
2012-09-26 15:15:00,20.99,21.01,20.96,20.99,115000.0,18.3304,18.3479,18.3042,18.3304,115000.0
2012-09-26 15:20:00,20.99,21.03,20.96,20.96,82000.0,18.3304,18.3653,18.3042,18.3042,82000.0
2012-09-26 15:25:00,20.97,20.97,20.92,20.93,150300.0,18.3129,18.3129,18.2693,18.278,150300.0
2012-09-26 15:30:00,20.94,20.96,20.91,20.92,172000.0,18.2867,18.3042,18.2605,18.2693,172000.0
2012-09-26 15:35:00,20.91,20.91,20.86,20.9,239300.0,18.2605,18.2605,18.2169,18.2518,239300.0
2012-09-26 15:40:00,20.89,20.91,20.85,20.9,236800.0,18.2431,18.2605,18.2081,18.2518,236800.0
2012-09-26 15:45:00,20.9,20.94,20.88,20.88,207700.0,18.2518,18.2867,18.2343,18.2343,207700.0
2012-09-26 15:50:00,20.88,20.94,20.87,20.93,194100.0,18.2343,18.2867,18.2256,18.278,194100.0
2012-09-26 15:55:00,20.93,20.93,20.9,20.91,296800.0,18.278,18.278,18.2518,18.2605,296800.0
2012-09-27 09:30:00,20.77,21.0,20.72,20.93,209100.0,18.1383,18.3391,18.0946,18.278,209100.0
2012-09-27 09:35:00,20.93,20.93,20.75,20.75,67700.0,18.278,18.278,18.1208,18.1208,67700.0
2012-09-27 09:40:00,20.76,20.93,20.64,20.9,176300.0,18.1295,18.278,18.0247,18.2518,176300.0
2012-09-27 09:45:00,20.91,21.06,20.86,21.06,136800.0,18.2605,18.3915,18.2169,18.3915,136800.0
2012-09-27 09:50:00,21.06,21.09,20.98,20.99,42700.0,18.3915,18.4177,18.3217,18.3304,42700.0
2012-09-27 09:55:00,20.98,21.23,20.96,21.08,86900.0,18.3217,18.54,18.3042,18.409,86900.0
2012-09-27 10:00:00,21.07,21.08,20.79,20.96,389000.0,18.4003,18.409,18.1557,18.3042,389000.0
2012-09-27 10:05:00,20.96,20.96,20.68,20.78,249000.0,18.3042,18.3042,18.0597,18.147,249000.0
2012-09-27 10:10:00,20.79,20.92,20.73,20.88,186800.0,18.1557,18.2693,18.1033,18.2343,186800.0
2012-09-27 10:15:00,20.88,21.08,20.81,20.82,278500.0,18.2343,18.409,18.1732,18.1819,278500.0
2012-09-27 10:20:00,20.81,20.84,20.77,20.84,162200.0,18.1732,18.1994,18.1383,18.1994,162200.0
2012-09-27 10:25:00,20.84,20.92,20.81,20.83,66000.0,18.1994,18.2693,18.1732,18.1907,66000.0
2012-09-27 10:30:00,20.84,20.86,20.82,20.85,58600.0,18.1994,18.2169,18.1819,18.2081,58600.0
2012-09-27 10:35:00,20.84,20.85,20.72,20.75,109300.0,18.1994,18.2081,18.0946,18.1208,109300.0
2012-09-27 10:40:00,20.75,20.82,20.73,20.75,93100.0,18.1208,18.1819,18.1033,18.1208,93100.0
2012-09-27 10:45:00,20.75,20.84,20.74,20.82,77000.0,18.1208,18.1994,18.1121,18.1819,77000.0
2012-09-27 10:50:00,20.82,20.89,20.82,20.86,64400.0,18.1819,18.2431,18.1819,18.2169,64400.0
2012-09-27 10:55:00,20.86,20.89,20.84,20.87,54800.0,18.2169,18.2431,18.1994,18.2256,54800.0
2012-09-27 11:00:00,20.87,20.89,20.85,20.85,40200.0,18.2256,18.2431,18.2081,18.2081,40200.0
2012-09-27 11:05:00,20.85,20.9,20.85,20.88,58500.0,18.2081,18.2518,18.2081,18.2343,58500.0
2012-09-27 11:10:00,20.88,20.9,20.86,20.86,54400.0,18.2343,18.2518,18.2169,18.2169,54400.0
2012-09-27 11:15:00,20.86,20.88,20.84,20.85,196500.0,18.2169,18.2343,18.1994,18.2081,196500.0
2012-09-27 11:20:00,20.85,20.88,20.81,20.82,45900.0,18.2081,18.2343,18.1732,18.1819,45900.0
2012-09-27 11:25:00,20.83,20.9,20.8,20.9,96300.0,18.1907,18.2518,18.1645,18.2518,96300.0
2012-09-27 11:30:00,20.9,20.91,20.84,20.85,109400.0,18.2518,18.2605,18.1994,18.2081,109400.0
2012-09-27 11:35:00,20.84,20.87,20.82,20.82,33300.0,18.1994,18.2256,18.1819,18.1819,33300.0
2012-09-27 11:40:00,20.83,20.86,20.82,20.86,50900.0,18.1907,18.2169,18.1819,18.2169,50900.0
2012-09-27 11:45:00,20.86,20.86,20.82,20.84,37100.0,18.2169,18.2169,18.1819,18.1994,37100.0
2012-09-27 11:50:00,20.83,20.93,20.82,20.93,54200.0,18.1907,18.278,18.1819,18.278,54200.0
2012-09-27 11:55:00,20.93,21.0,20.93,20.97,83100.0,18.278,18.3391,18.278,18.3129,83100.0
2012-09-27 12:00:00,20.98,20.99,20.96,20.99,40900.0,18.3217,18.3304,18.3042,18.3304,40900.0
2012-09-27 12:05:00,21.0,21.04,20.99,21.04,63000.0,18.3391,18.3741,18.3304,18.3741,63000.0
2012-09-27 12:10:00,21.04,21.09,21.0,21.01,68000.0,18.3741,18.4177,18.3391,18.3479,68000.0
2012-09-27 12:15:00,21.01,21.01,20.93,20.93,58400.0,18.3479,18.3479,18.278,18.278,58400.0
2012-09-27 12:20:00,20.92,20.93,20.89,20.9,66300.0,18.2693,18.278,18.2431,18.2518,66300.0
2012-09-27 12:25:00,20.9,20.99,20.9,20.96,110500.0,18.2518,18.3304,18.2518,18.3042,110500.0
2012-09-27 12:30:00,20.96,20.98,20.94,20.95,39200.0,18.3042,18.3217,18.2867,18.2955,39200.0
2012-09-27 12:35:00,20.95,20.95,20.94,20.94,25300.0,18.2955,18.2955,18.2867,18.2867,25300.0
2012-09-27 12:40:00,20.93,20.96,20.93,20.95,30400.0,18.278,18.3042,18.278,18.2955,30400.0
2012-09-27 12:45:00,20.96,21.0,20.96,21.0,46100.0,18.3042,18.3391,18.3042,18.3391,46100.0
2012-09-27 12:50:00,21.0,21.0,20.95,20.96,60400.0,18.3391,18.3391,18.2955,18.3042,60400.0
2012-09-27 12:55:00,20.97,21.04,20.97,21.03,104300.0,18.3129,18.3741,18.3129,18.3653,104300.0
2012-09-27 13:00:00,21.02,21.05,21.02,21.03,32200.0,18.3566,18.3828,18.3566,18.3653,32200.0
2012-09-27 13:05:00,21.03,21.04,20.97,20.97,85100.0,18.3653,18.3741,18.3129,18.3129,85100.0
2012-09-27 13:10:00,20.97,21.0,20.96,20.99,31900.0,18.3129,18.3391,18.3042,18.3304,31900.0
2012-09-27 13:15:00,20.99,21.03,20.97,20.99,75400.0,18.3304,18.3653,18.3129,18.3304,75400.0
2012-09-27 13:20:00,20.99,21.0,20.98,20.99,19000.0,18.3304,18.3391,18.3217,18.3304,19000.0
2012-09-27 13:25:00,21.0,21.05,21.0,21.03,58700.0,18.3391,18.3828,18.3391,18.3653,58700.0
2012-09-27 13:30:00,21.03,21.08,21.03,21.08,45900.0,18.3653,18.409,18.3653,18.409,45900.0
2012-09-27 13:35:00,21.09,21.15,21.09,21.13,57100.0,18.4177,18.4701,18.4177,18.4527,57100.0
2012-09-27 13:40:00,21.14,21.2,21.12,21.12,105500.0,18.4614,18.5138,18.4439,18.4439,105500.0
2012-09-27 13:45:00,21.13,21.13,21.09,21.09,65400.0,18.4527,18.4527,18.4177,18.4177,65400.0
2012-09-27 13:50:00,21.1,21.1,21.08,21.08,87400.0,18.4265,18.4265,18.409,18.409,87400.0
2012-09-27 13:55:00,21.08,21.1,21.08,21.09,60000.0,18.409,18.4265,18.409,18.4177,60000.0
2012-09-27 14:00:00,21.1,21.1,21.02,21.04,86400.0,18.4265,18.4265,18.3566,18.3741,86400.0
2012-09-27 14:05:00,21.05,21.05,21.01,21.02,35500.0,18.3828,18.3828,18.3479,18.3566,35500.0
2012-09-27 14:10:00,21.02,21.06,20.99,21.06,54500.0,18.3566,18.3915,18.3304,18.3915,54500.0
2012-09-27 14:15:00,21.06,21.07,21.04,21.05,32000.0,18.3915,18.4003,18.3741,18.3828,32000.0
2012-09-27 14:20:00,21.05,21.06,21.02,21.02,34800.0,18.3828,18.3915,18.3566,18.3566,34800.0
2012-09-27 14:25:00,21.02,21.03,21.0,21.0,48200.0,18.3566,18.3653,18.3391,18.3391,48200.0
2012-09-27 14:30:00,21.0,21.01,20.98,20.98,39200.0,18.3391,18.3479,18.3217,18.3217,39200.0
2012-09-27 14:35:00,20.98,21.04,20.98,21.03,133100.0,18.3217,18.3741,18.3217,18.3653,133100.0
2012-09-27 14:40:00,21.02,21.03,21.0,21.0,25100.0,18.3566,18.3653,18.3391,18.3391,25100.0
2012-09-27 14:45:00,21.0,21.02,21.0,21.01,34100.0,18.3391,18.3566,18.3391,18.3479,34100.0
2012-09-27 14:50:00,21.01,21.01,20.97,20.98,72300.0,18.3479,18.3479,18.3129,18.3217,72300.0
2012-09-27 14:55:00,20.97,20.98,20.95,20.95,41600.0,18.3129,18.3217,18.2955,18.2955,41600.0
2012-09-27 15:00:00,20.96,20.96,20.91,20.91,75100.0,18.3042,18.3042,18.2605,18.2605,75100.0
2012-09-27 15:05:00,20.92,20.93,20.91,20.92,49700.0,18.2693,18.278,18.2605,18.2693,49700.0
2012-09-27 15:10:00,20.92,20.92,20.91,20.91,29100.0,18.2693,18.2693,18.2605,18.2605,29100.0
2012-09-27 15:15:00,20.91,20.93,20.89,20.91,136500.0,18.2605,18.278,18.2431,18.2605,136500.0
2012-09-27 15:20:00,20.91,20.91,20.89,20.89,56100.0,18.2605,18.2605,18.2431,18.2431,56100.0
2012-09-27 15:25:00,20.89,20.91,20.89,20.91,112400.0,18.2431,18.2605,18.2431,18.2605,112400.0
2012-09-27 15:30:00,20.91,20.92,20.9,20.92,102500.0,18.2605,18.2693,18.2518,18.2693,102500.0
2012-09-27 15:35:00,20.91,20.95,20.91,20.92,89700.0,18.2605,18.2955,18.2605,18.2693,89700.0
2012-09-27 15:40:00,20.92,20.92,20.9,20.9,124700.0,18.2693,18.2693,18.2518,18.2518,124700.0
2012-09-27 15:45:00,20.91,20.93,20.9,20.91,226300.0,18.2605,18.278,18.2518,18.2605,226300.0
2012-09-27 15:50:00,20.91,20.92,20.88,20.9,161300.0,18.2605,18.2693,18.2343,18.2518,161300.0
2012-09-27 15:55:00,20.9,20.94,20.9,20.93,352700.0,18.2518,18.2867,18.2518,18.278,352700.0
2012-09-28 09:30:00,20.83,20.86,20.77,20.8,65300.0,18.1907,18.2169,18.1383,18.1645,65300.0
2012-09-28 09:35:00,20.8,20.81,20.69,20.72,58800.0,18.1645,18.1732,18.0684,18.0946,58800.0
2012-09-28 09:40:00,20.72,20.81,20.71,20.76,66400.0,18.0946,18.1732,18.0859,18.1295,66400.0
2012-09-28 09:45:00,20.76,20.79,20.74,20.75,56700.0,18.1295,18.1557,18.1121,18.1208,56700.0
2012-09-28 09:50:00,20.75,20.78,20.71,20.77,117800.0,18.1208,18.147,18.0859,18.1383,117800.0
2012-09-28 09:55:00,20.78,20.88,20.74,20.8,100100.0,18.147,18.2343,18.1121,18.1645,100100.0
2012-09-28 10:00:00,20.8,20.81,20.74,20.79,68900.0,18.1645,18.1732,18.1121,18.1557,68900.0
2012-09-28 10:05:00,20.78,20.84,20.77,20.8,39900.0,18.147,18.1994,18.1383,18.1645,39900.0
2012-09-28 10:10:00,20.8,20.82,20.77,20.8,41900.0,18.1645,18.1819,18.1383,18.1645,41900.0
2012-09-28 10:15:00,20.79,20.81,20.75,20.77,41600.0,18.1557,18.1732,18.1208,18.1383,41600.0
2012-09-28 10:20:00,20.77,20.8,20.76,20.79,23300.0,18.1383,18.1645,18.1295,18.1557,23300.0
2012-09-28 10:25:00,20.79,20.81,20.7,20.71,139800.0,18.1557,18.1732,18.0771,18.0859,139800.0
2012-09-28 10:30:00,20.71,20.72,20.68,20.71,79100.0,18.0859,18.0946,18.0597,18.0859,79100.0
2012-09-28 10:35:00,20.7,20.73,20.68,20.72,38300.0,18.0771,18.1033,18.0597,18.0946,38300.0
2012-09-28 10:40:00,20.72,20.74,20.68,20.69,65400.0,18.0946,18.1121,18.0597,18.0684,65400.0
2012-09-28 10:45:00,20.69,20.72,20.68,20.71,101900.0,18.0684,18.0946,18.0597,18.0859,101900.0
2012-09-28 10:50:00,20.71,20.72,20.67,20.68,61400.0,18.0859,18.0946,18.0509,18.0597,61400.0
2012-09-28 10:55:00,20.68,20.69,20.67,20.69,47700.0,18.0597,18.0684,18.0509,18.0684,47700.0
2012-09-28 11:00:00,20.69,20.7,20.6,20.61,67900.0,18.0684,18.0771,17.9898,17.9985,67900.0
2012-09-28 11:05:00,20.62,20.62,20.57,20.59,38600.0,18.0073,18.0073,17.9636,17.9811,38600.0
2012-09-28 11:10:00,20.58,20.63,20.57,20.63,68800.0,17.9723,18.016,17.9636,18.016,68800.0
2012-09-28 11:15:00,20.63,20.66,20.63,20.66,30200.0,18.016,18.0422,18.016,18.0422,30200.0
2012-09-28 11:20:00,20.65,20.7,20.64,20.67,56400.0,18.0335,18.0771,18.0247,18.0509,56400.0
2012-09-28 11:25:00,20.67,20.68,20.62,20.62,48100.0,18.0509,18.0597,18.0073,18.0073,48100.0
2012-09-28 11:30:00,20.62,20.69,20.61,20.63,45200.0,18.0073,18.0684,17.9985,18.016,45200.0
2012-09-28 11:35:00,20.63,20.68,20.62,20.67,33500.0,18.016,18.0597,18.0073,18.0509,33500.0
2012-09-28 11:40:00,20.67,20.68,20.62,20.65,30800.0,18.0509,18.0597,18.0073,18.0335,30800.0
2012-09-28 11:45:00,20.65,20.65,20.61,20.62,31800.0,18.0335,18.0335,17.9985,18.0073,31800.0
2012-09-28 11:50:00,20.62,20.62,20.57,20.61,31200.0,18.0073,18.0073,17.9636,17.9985,31200.0
2012-09-28 11:55:00,20.62,20.64,20.62,20.64,15600.0,18.0073,18.0247,18.0073,18.0247,15600.0
2012-09-28 12:00:00,20.63,20.68,20.63,20.64,59700.0,18.016,18.0597,18.016,18.0247,59700.0
2012-09-28 12:05:00,20.64,20.68,20.63,20.65,41300.0,18.0247,18.0597,18.016,18.0335,41300.0
2012-09-28 12:10:00,20.66,20.71,20.65,20.7,49900.0,18.0422,18.0859,18.0335,18.0771,49900.0
2012-09-28 12:15:00,20.7,20.75,20.7,20.73,24500.0,18.0771,18.1208,18.0771,18.1033,24500.0
2012-09-28 12:20:00,20.73,20.74,20.7,20.71,29400.0,18.1033,18.1121,18.0771,18.0859,29400.0
2012-09-28 12:25:00,20.71,20.72,20.67,20.67,50300.0,18.0859,18.0946,18.0509,18.0509,50300.0
2012-09-28 12:30:00,20.67,20.72,20.67,20.7,29900.0,18.0509,18.0946,18.0509,18.0771,29900.0
2012-09-28 12:35:00,20.7,20.71,20.7,20.71,31800.0,18.0771,18.0859,18.0771,18.0859,31800.0
2012-09-28 12:40:00,20.71,20.72,20.71,20.71,11200.0,18.0859,18.0946,18.0859,18.0859,11200.0
2012-09-28 12:45:00,20.71,20.73,20.66,20.66,43800.0,18.0859,18.1033,18.0422,18.0422,43800.0
2012-09-28 12:50:00,20.66,20.7,20.66,20.68,51700.0,18.0422,18.0771,18.0422,18.0597,51700.0
2012-09-28 12:55:00,20.67,20.68,20.66,20.67,19000.0,18.0509,18.0597,18.0422,18.0509,19000.0
2012-09-28 13:00:00,20.66,20.69,20.66,20.66,64400.0,18.0422,18.0684,18.0422,18.0422,64400.0
2012-09-28 13:05:00,20.67,20.67,20.63,20.64,21300.0,18.0509,18.0509,18.016,18.0247,21300.0
2012-09-28 13:10:00,20.65,20.66,20.56,20.63,59800.0,18.0335,18.0422,17.9549,18.016,59800.0
2012-09-28 13:15:00,20.63,20.66,20.63,20.64,22600.0,18.016,18.0422,18.016,18.0247,22600.0
2012-09-28 13:20:00,20.64,20.69,20.63,20.68,39800.0,18.0247,18.0684,18.016,18.0597,39800.0
2012-09-28 13:25:00,20.68,20.69,20.64,20.64,40600.0,18.0597,18.0684,18.0247,18.0247,40600.0
2012-09-28 13:30:00,20.65,20.69,20.65,20.68,36700.0,18.0335,18.0684,18.0335,18.0597,36700.0
2012-09-28 13:35:00,20.69,20.75,20.68,20.75,72600.0,18.0684,18.1208,18.0597,18.1208,72600.0
2012-09-28 13:40:00,20.74,20.76,20.73,20.74,51100.0,18.1121,18.1295,18.1033,18.1121,51100.0
2012-09-28 13:45:00,20.74,20.76,20.73,20.75,18000.0,18.1121,18.1295,18.1033,18.1208,18000.0
2012-09-28 13:50:00,20.75,20.77,20.74,20.74,31000.0,18.1208,18.1383,18.1121,18.1121,31000.0
2012-09-28 13:55:00,20.73,20.74,20.7,20.7,15800.0,18.1033,18.1121,18.0771,18.0771,15800.0
2012-09-28 14:00:00,20.71,20.73,20.69,20.71,61700.0,18.0859,18.1033,18.0684,18.0859,61700.0
2012-09-28 14:05:00,20.71,20.72,20.69,20.7,17600.0,18.0859,18.0946,18.0684,18.0771,17600.0
2012-09-28 14:10:00,20.7,20.72,20.69,20.72,33700.0,18.0771,18.0946,18.0684,18.0946,33700.0
2012-09-28 14:15:00,20.72,20.72,20.68,20.69,37200.0,18.0946,18.0946,18.0597,18.0684,37200.0
2012-09-28 14:20:00,20.69,20.71,20.69,20.71,20500.0,18.0684,18.0859,18.0684,18.0859,20500.0
2012-09-28 14:25:00,20.71,20.72,20.66,20.67,46200.0,18.0859,18.0946,18.0422,18.0509,46200.0
2012-09-28 14:30:00,20.67,20.67,20.64,20.67,42100.0,18.0509,18.0509,18.0247,18.0509,42100.0
2012-09-28 14:35:00,20.67,20.68,20.63,20.66,53700.0,18.0509,18.0597,18.016,18.0422,53700.0
2012-09-28 14:40:00,20.65,20.66,20.64,20.66,25100.0,18.0335,18.0422,18.0247,18.0422,25100.0
2012-09-28 14:45:00,20.65,20.66,20.64,20.65,25700.0,18.0335,18.0422,18.0247,18.0335,25700.0
2012-09-28 14:50:00,20.64,20.65,20.61,20.61,42700.0,18.0247,18.0335,17.9985,17.9985,42700.0
2012-09-28 14:55:00,20.61,20.61,20.57,20.58,36000.0,17.9985,17.9985,17.9636,17.9723,36000.0
2012-09-28 15:00:00,20.59,20.61,20.58,20.61,29300.0,17.9811,17.9985,17.9723,17.9985,29300.0
2012-09-28 15:05:00,20.61,20.61,20.59,20.61,39200.0,17.9985,17.9985,17.9811,17.9985,39200.0
2012-09-28 15:10:00,20.6,20.61,20.59,20.6,22200.0,17.9898,17.9985,17.9811,17.9898,22200.0
2012-09-28 15:15:00,20.6,20.63,20.57,20.58,62400.0,17.9898,18.016,17.9636,17.9723,62400.0
2012-09-28 15:20:00,20.57,20.59,20.57,20.58,53300.0,17.9636,17.9811,17.9636,17.9723,53300.0
2012-09-28 15:25:00,20.58,20.58,20.53,20.57,55200.0,17.9723,17.9723,17.9287,17.9636,55200.0
2012-09-28 15:30:00,20.57,20.61,20.56,20.57,111300.0,17.9636,17.9985,17.9549,17.9636,111300.0
2012-09-28 15:35:00,20.57,20.58,20.54,20.57,114400.0,17.9636,17.9723,17.9374,17.9636,114400.0
2012-09-28 15:40:00,20.57,20.64,20.56,20.63,194000.0,17.9636,18.0247,17.9549,18.016,194000.0
2012-09-28 15:45:00,20.64,20.71,20.63,20.7,250300.0,18.0247,18.0859,18.016,18.0771,250300.0
2012-09-28 15:50:00,20.69,20.71,20.64,20.67,179800.0,18.0684,18.0859,18.0247,18.0509,179800.0
2012-09-28 15:55:00,20.68,20.68,20.62,20.63,378400.0,18.0597,18.0597,18.0073,18.016,378400.0
2012-10-01 09:30:00,20.8,20.83,20.66,20.76,101900.0,18.1645,18.1907,18.0422,18.1295,101900.0
2012-10-01 09:35:00,20.77,20.8,20.66,20.79,67100.0,18.1383,18.1645,18.0422,18.1557,67100.0
2012-10-01 09:40:00,20.77,20.77,20.53,20.53,106700.0,18.1383,18.1383,17.9287,17.9287,106700.0
2012-10-01 09:45:00,20.53,20.64,20.5,20.52,241500.0,17.9287,18.0247,17.9025,17.9199,241500.0
2012-10-01 09:50:00,20.52,20.54,20.51,20.52,48200.0,17.9199,17.9374,17.9112,17.9199,48200.0
2012-10-01 09:55:00,20.52,20.59,20.52,20.58,60800.0,17.9199,17.9811,17.9199,17.9723,60800.0
2012-10-01 10:00:00,20.59,20.71,20.58,20.67,228200.0,17.9811,18.0859,17.9723,18.0509,228200.0
2012-10-01 10:05:00,20.67,20.75,20.66,20.68,88600.0,18.0509,18.1208,18.0422,18.0597,88600.0
2012-10-01 10:10:00,20.68,20.76,20.68,20.71,65400.0,18.0597,18.1295,18.0597,18.0859,65400.0
2012-10-01 10:15:00,20.71,20.73,20.69,20.73,122600.0,18.0859,18.1033,18.0684,18.1033,122600.0
2012-10-01 10:20:00,20.74,20.78,20.74,20.76,42600.0,18.1121,18.147,18.1121,18.1295,42600.0
2012-10-01 10:25:00,20.77,20.8,20.73,20.8,41500.0,18.1383,18.1645,18.1033,18.1645,41500.0
2012-10-01 10:30:00,20.81,20.81,20.73,20.79,84400.0,18.1732,18.1732,18.1033,18.1557,84400.0
2012-10-01 10:35:00,20.79,20.83,20.78,20.81,33600.0,18.1557,18.1907,18.147,18.1732,33600.0
2012-10-01 10:40:00,20.82,20.82,20.75,20.77,57200.0,18.1819,18.1819,18.1208,18.1383,57200.0
2012-10-01 10:45:00,20.77,20.77,20.74,20.77,59200.0,18.1383,18.1383,18.1121,18.1383,59200.0
2012-10-01 10:50:00,20.76,20.8,20.74,20.8,31100.0,18.1295,18.1645,18.1121,18.1645,31100.0
2012-10-01 10:55:00,20.8,20.82,20.73,20.79,125900.0,18.1645,18.1819,18.1033,18.1557,125900.0
2012-10-01 11:00:00,20.79,20.83,20.78,20.83,187300.0,18.1557,18.1907,18.147,18.1907,187300.0
2012-10-01 11:05:00,20.83,20.88,20.82,20.88,91000.0,18.1907,18.2343,18.1819,18.2343,91000.0
2012-10-01 11:10:00,20.88,20.94,20.88,20.92,86900.0,18.2343,18.2867,18.2343,18.2693,86900.0
2012-10-01 11:15:00,20.9,20.93,20.89,20.93,23500.0,18.2518,18.278,18.2431,18.278,23500.0
2012-10-01 11:20:00,20.93,20.93,20.92,20.93,14200.0,18.278,18.278,18.2693,18.278,14200.0
2012-10-01 11:25:00,20.93,20.98,20.86,20.89,73600.0,18.278,18.3217,18.2169,18.2431,73600.0
2012-10-01 11:30:00,20.89,20.89,20.79,20.83,85800.0,18.2431,18.2431,18.1557,18.1907,85800.0
2012-10-01 11:35:00,20.84,20.91,20.83,20.86,47100.0,18.1994,18.2605,18.1907,18.2169,47100.0
2012-10-01 11:40:00,20.86,20.94,20.86,20.89,49200.0,18.2169,18.2867,18.2169,18.2431,49200.0
2012-10-01 11:45:00,20.89,20.9,20.88,20.9,15700.0,18.2431,18.2518,18.2343,18.2518,15700.0
2012-10-01 11:50:00,20.89,20.91,20.86,20.87,82600.0,18.2431,18.2605,18.2169,18.2256,82600.0
2012-10-01 11:55:00,20.87,20.91,20.85,20.91,171000.0,18.2256,18.2605,18.2081,18.2605,171000.0
2012-10-01 12:00:00,20.91,20.93,20.86,20.87,56800.0,18.2605,18.278,18.2169,18.2256,56800.0
2012-10-01 12:05:00,20.87,20.88,20.86,20.87,25400.0,18.2256,18.2343,18.2169,18.2256,25400.0
2012-10-01 12:10:00,20.87,20.87,20.85,20.85,25000.0,18.2256,18.2256,18.2081,18.2081,25000.0
2012-10-01 12:15:00,20.85,20.9,20.8,20.81,82600.0,18.2081,18.2518,18.1645,18.1732,82600.0
2012-10-01 12:20:00,20.81,20.84,20.81,20.84,16600.0,18.1732,18.1994,18.1732,18.1994,16600.0
2012-10-01 12:25:00,20.83,20.84,20.77,20.78,43800.0,18.1907,18.1994,18.1383,18.147,43800.0
2012-10-01 12:30:00,20.77,20.8,20.75,20.77,65000.0,18.1383,18.1645,18.1208,18.1383,65000.0
2012-10-01 12:35:00,20.78,20.84,20.77,20.83,340300.0,18.147,18.1994,18.1383,18.1907,340300.0
2012-10-01 12:40:00,20.84,20.88,20.83,20.87,72900.0,18.1994,18.2343,18.1907,18.2256,72900.0
2012-10-01 12:45:00,20.86,20.89,20.77,20.77,44400.0,18.2169,18.2431,18.1383,18.1383,44400.0
2012-10-01 12:50:00,20.77,20.81,20.76,20.8,83600.0,18.1383,18.1732,18.1295,18.1645,83600.0
2012-10-01 12:55:00,20.8,20.81,20.79,20.8,28900.0,18.1645,18.1732,18.1557,18.1645,28900.0
2012-10-01 13:00:00,20.8,20.8,20.75,20.78,30300.0,18.1645,18.1645,18.1208,18.147,30300.0
2012-10-01 13:05:00,20.78,20.8,20.76,20.76,184200.0,18.147,18.1645,18.1295,18.1295,184200.0
2012-10-01 13:10:00,20.76,20.78,20.72,20.74,70400.0,18.1295,18.147,18.0946,18.1121,70400.0
2012-10-01 13:15:00,20.74,20.75,20.67,20.7,116400.0,18.1121,18.1208,18.0509,18.0771,116400.0
2012-10-01 13:20:00,20.69,20.72,20.68,20.71,248700.0,18.0684,18.0946,18.0597,18.0859,248700.0
2012-10-01 13:25:00,20.7,20.75,20.69,20.75,36800.0,18.0771,18.1208,18.0684,18.1208,36800.0
2012-10-01 13:30:00,20.74,20.74,20.69,20.71,46400.0,18.1121,18.1121,18.0684,18.0859,46400.0
2012-10-01 13:35:00,20.71,20.75,20.71,20.71,19900.0,18.0859,18.1208,18.0859,18.0859,19900.0
2012-10-01 13:40:00,20.7,20.75,20.69,20.74,19800.0,18.0771,18.1208,18.0684,18.1121,19800.0
2012-10-01 13:45:00,20.74,20.76,20.73,20.75,19900.0,18.1121,18.1295,18.1033,18.1208,19900.0
2012-10-01 13:50:00,20.75,20.77,20.72,20.74,41900.0,18.1208,18.1383,18.0946,18.1121,41900.0
2012-10-01 13:55:00,20.73,20.78,20.73,20.75,40600.0,18.1033,18.147,18.1033,18.1208,40600.0
2012-10-01 14:00:00,20.75,20.8,20.74,20.79,21000.0,18.1208,18.1645,18.1121,18.1557,21000.0
2012-10-01 14:05:00,20.79,20.84,20.76,20.83,142400.0,18.1557,18.1994,18.1295,18.1907,142400.0
2012-10-01 14:10:00,20.83,20.84,20.78,20.8,265300.0,18.1907,18.1994,18.147,18.1645,265300.0
2012-10-01 14:15:00,20.8,20.81,20.72,20.74,29400.0,18.1645,18.1732,18.0946,18.1121,29400.0
2012-10-01 14:20:00,20.74,20.78,20.74,20.77,48100.0,18.1121,18.147,18.1121,18.1383,48100.0
2012-10-01 14:25:00,20.77,20.78,20.74,20.75,56900.0,18.1383,18.147,18.1121,18.1208,56900.0
2012-10-01 14:30:00,20.75,20.79,20.73,20.74,70300.0,18.1208,18.1557,18.1033,18.1121,70300.0
2012-10-01 14:35:00,20.73,20.8,20.73,20.77,31900.0,18.1033,18.1645,18.1033,18.1383,31900.0
2012-10-01 14:40:00,20.77,20.77,20.74,20.75,85900.0,18.1383,18.1383,18.1121,18.1208,85900.0
2012-10-01 14:45:00,20.76,20.76,20.73,20.75,43400.0,18.1295,18.1295,18.1033,18.1208,43400.0
2012-10-01 14:50:00,20.74,20.75,20.73,20.73,39600.0,18.1121,18.1208,18.1033,18.1033,39600.0
2012-10-01 14:55:00,20.73,20.75,20.72,20.75,32300.0,18.1033,18.1208,18.0946,18.1208,32300.0
2012-10-01 15:00:00,20.74,20.75,20.7,20.72,25200.0,18.1121,18.1208,18.0771,18.0946,25200.0
2012-10-01 15:05:00,20.72,20.75,20.71,20.73,63800.0,18.0946,18.1208,18.0859,18.1033,63800.0
2012-10-01 15:10:00,20.73,20.73,20.65,20.65,71900.0,18.1033,18.1033,18.0335,18.0335,71900.0
2012-10-01 15:15:00,20.65,20.7,20.64,20.67,119300.0,18.0335,18.0771,18.0247,18.0509,119300.0
2012-10-01 15:20:00,20.68,20.7,20.64,20.69,410900.0,18.0597,18.0771,18.0247,18.0684,410900.0
2012-10-01 15:25:00,20.68,20.71,20.67,20.69,84100.0,18.0597,18.0859,18.0509,18.0684,84100.0
2012-10-01 15:30:00,20.68,20.7,20.66,20.69,62700.0,18.0597,18.0771,18.0422,18.0684,62700.0
2012-10-01 15:35:00,20.69,20.7,20.63,20.65,141400.0,18.0684,18.0771,18.016,18.0335,141400.0
2012-10-01 15:40:00,20.65,20.67,20.62,20.64,130900.0,18.0335,18.0509,18.0073,18.0247,130900.0
2012-10-01 15:45:00,20.64,20.69,20.63,20.67,234000.0,18.0247,18.0684,18.016,18.0509,234000.0
2012-10-01 15:50:00,20.67,20.69,20.62,20.63,173800.0,18.0509,18.0684,18.0073,18.016,173800.0
2012-10-01 15:55:00,20.63,20.71,20.63,20.7,313300.0,18.016,18.0859,18.016,18.0771,313300.0
2012-10-02 09:30:00,20.72,20.86,20.7,20.7,105200.0,18.0946,18.2169,18.0771,18.0771,105200.0
2012-10-02 09:35:00,20.7,20.74,20.65,20.69,148300.0,18.0771,18.1121,18.0335,18.0684,148300.0
2012-10-02 09:40:00,20.68,20.76,20.65,20.74,71100.0,18.0597,18.1295,18.0335,18.1121,71100.0
2012-10-02 09:45:00,20.74,20.81,20.7,20.79,120500.0,18.1121,18.1732,18.0771,18.1557,120500.0
2012-10-02 09:50:00,20.78,20.78,20.56,20.62,137100.0,18.147,18.147,17.9549,18.0073,137100.0
2012-10-02 09:55:00,20.62,20.65,20.59,20.6,126900.0,18.0073,18.0335,17.9811,17.9898,126900.0
2012-10-02 10:00:00,20.59,20.63,20.55,20.62,220100.0,17.9811,18.016,17.9461,18.0073,220100.0
2012-10-02 10:05:00,20.61,20.7,20.61,20.69,78300.0,17.9985,18.0771,17.9985,18.0684,78300.0
2012-10-02 10:10:00,20.68,20.71,20.65,20.7,79400.0,18.0597,18.0859,18.0335,18.0771,79400.0
2012-10-02 10:15:00,20.69,20.71,20.67,20.71,81000.0,18.0684,18.0859,18.0509,18.0859,81000.0
2012-10-02 10:20:00,20.71,20.76,20.69,20.72,152900.0,18.0859,18.1295,18.0684,18.0946,152900.0
2012-10-02 10:25:00,20.72,20.75,20.7,20.74,116600.0,18.0946,18.1208,18.0771,18.1121,116600.0
2012-10-02 10:30:00,20.75,20.8,20.71,20.76,143400.0,18.1208,18.1645,18.0859,18.1295,143400.0
2012-10-02 10:35:00,20.76,20.81,20.75,20.77,136300.0,18.1295,18.1732,18.1208,18.1383,136300.0
2012-10-02 10:40:00,20.78,20.81,20.77,20.78,95900.0,18.147,18.1732,18.1383,18.147,95900.0
2012-10-02 10:45:00,20.79,20.81,20.78,20.8,86300.0,18.1557,18.1732,18.147,18.1645,86300.0
2012-10-02 10:50:00,20.8,20.82,20.73,20.73,161800.0,18.1645,18.1819,18.1033,18.1033,161800.0
2012-10-02 10:55:00,20.73,20.78,20.73,20.75,173600.0,18.1033,18.147,18.1033,18.1208,173600.0
2012-10-02 11:00:00,20.75,20.76,20.7,20.71,259100.0,18.1208,18.1295,18.0771,18.0859,259100.0
2012-10-02 11:05:00,20.71,20.73,20.69,20.7,87900.0,18.0859,18.1033,18.0684,18.0771,87900.0
2012-10-02 11:10:00,20.7,20.77,20.67,20.77,72900.0,18.0771,18.1383,18.0509,18.1383,72900.0
2012-10-02 11:15:00,20.76,20.8,20.74,20.78,38800.0,18.1295,18.1645,18.1121,18.147,38800.0
2012-10-02 11:20:00,20.78,20.8,20.73,20.73,69300.0,18.147,18.1645,18.1033,18.1033,69300.0
2012-10-02 11:25:00,20.73,20.76,20.72,20.72,38400.0,18.1033,18.1295,18.0946,18.0946,38400.0
2012-10-02 11:30:00,20.73,20.78,20.69,20.69,129900.0,18.1033,18.147,18.0684,18.0684,129900.0
2012-10-02 11:35:00,20.7,20.73,20.62,20.66,113000.0,18.0771,18.1033,18.0073,18.0422,113000.0
2012-10-02 11:40:00,20.67,20.68,20.62,20.67,55400.0,18.0509,18.0597,18.0073,18.0509,55400.0
2012-10-02 11:45:00,20.68,20.69,20.66,20.68,14100.0,18.0597,18.0684,18.0422,18.0597,14100.0
2012-10-02 11:50:00,20.67,20.71,20.66,20.66,30100.0,18.0509,18.0859,18.0422,18.0422,30100.0
2012-10-02 11:55:00,20.66,20.68,20.63,20.67,50800.0,18.0422,18.0597,18.016,18.0509,50800.0
2012-10-02 12:00:00,20.67,20.68,20.62,20.65,54300.0,18.0509,18.0597,18.0073,18.0335,54300.0
2012-10-02 12:05:00,20.65,20.68,20.65,20.68,18400.0,18.0335,18.0597,18.0335,18.0597,18400.0
2012-10-02 12:10:00,20.68,20.73,20.66,20.7,36800.0,18.0597,18.1033,18.0422,18.0771,36800.0
2012-10-02 12:15:00,20.7,20.75,20.69,20.71,67700.0,18.0771,18.1208,18.0684,18.0859,67700.0
2012-10-02 12:20:00,20.71,20.73,20.68,20.69,34200.0,18.0859,18.1033,18.0597,18.0684,34200.0
2012-10-02 12:25:00,20.69,20.71,20.68,20.7,19000.0,18.0684,18.0859,18.0597,18.0771,19000.0
2012-10-02 12:30:00,20.7,20.7,20.65,20.67,42800.0,18.0771,18.0771,18.0335,18.0509,42800.0
2012-10-02 12:35:00,20.68,20.71,20.67,20.7,62800.0,18.0597,18.0859,18.0509,18.0771,62800.0
2012-10-02 12:40:00,20.69,20.7,20.67,20.68,14000.0,18.0684,18.0771,18.0509,18.0597,14000.0
2012-10-02 12:45:00,20.68,20.7,20.68,20.7,83200.0,18.0597,18.0771,18.0597,18.0771,83200.0
2012-10-02 12:50:00,20.7,20.72,20.7,20.71,20000.0,18.0771,18.0946,18.0771,18.0859,20000.0
2012-10-02 12:55:00,20.71,20.71,20.68,20.69,68200.0,18.0859,18.0859,18.0597,18.0684,68200.0
2012-10-02 13:00:00,20.69,20.7,20.69,20.7,22600.0,18.0684,18.0771,18.0684,18.0771,22600.0
2012-10-02 13:05:00,20.7,20.7,20.68,20.7,29100.0,18.0771,18.0771,18.0597,18.0771,29100.0
2012-10-02 13:10:00,20.7,20.7,20.69,20.7,1900.0,18.0771,18.0771,18.0684,18.0771,1900.0
2012-10-02 13:15:00,20.69,20.7,20.69,20.7,12700.0,18.0684,18.0771,18.0684,18.0771,12700.0
2012-10-02 13:20:00,20.7,20.7,20.66,20.67,40800.0,18.0771,18.0771,18.0422,18.0509,40800.0
2012-10-02 13:25:00,20.66,20.68,20.65,20.68,45900.0,18.0422,18.0597,18.0335,18.0597,45900.0
2012-10-02 13:30:00,20.67,20.67,20.62,20.63,53100.0,18.0509,18.0509,18.0073,18.016,53100.0
2012-10-02 13:35:00,20.63,20.69,20.63,20.68,34300.0,18.016,18.0684,18.016,18.0597,34300.0
2012-10-02 13:40:00,20.69,20.69,20.65,20.67,36000.0,18.0684,18.0684,18.0335,18.0509,36000.0
2012-10-02 13:45:00,20.67,20.67,20.63,20.64,32700.0,18.0509,18.0509,18.016,18.0247,32700.0
2012-10-02 13:50:00,20.63,20.66,20.62,20.64,33100.0,18.016,18.0422,18.0073,18.0247,33100.0
2012-10-02 13:55:00,20.65,20.67,20.59,20.64,83000.0,18.0335,18.0509,17.9811,18.0247,83000.0
2012-10-02 14:00:00,20.64,20.7,20.64,20.7,59700.0,18.0247,18.0771,18.0247,18.0771,59700.0
2012-10-02 14:05:00,20.69,20.71,20.67,20.7,90100.0,18.0684,18.0859,18.0509,18.0771,90100.0
2012-10-02 14:10:00,20.7,20.74,20.69,20.74,58500.0,18.0771,18.1121,18.0684,18.1121,58500.0
2012-10-02 14:15:00,20.74,20.76,20.7,20.72,65500.0,18.1121,18.1295,18.0771,18.0946,65500.0
2012-10-02 14:20:00,20.71,20.73,20.71,20.72,42100.0,18.0859,18.1033,18.0859,18.0946,42100.0
2012-10-02 14:25:00,20.71,20.73,20.67,20.69,52100.0,18.0859,18.1033,18.0509,18.0684,52100.0
2012-10-02 14:30:00,20.68,20.69,20.59,20.62,122600.0,18.0597,18.0684,17.9811,18.0073,122600.0
2012-10-02 14:35:00,20.63,20.63,20.58,20.58,36200.0,18.016,18.016,17.9723,17.9723,36200.0
2012-10-02 14:40:00,20.58,20.61,20.57,20.58,71700.0,17.9723,17.9985,17.9636,17.9723,71700.0
2012-10-02 14:45:00,20.57,20.61,20.57,20.6,89800.0,17.9636,17.9985,17.9636,17.9898,89800.0
2012-10-02 14:50:00,20.6,20.63,20.6,20.61,37100.0,17.9898,18.016,17.9898,17.9985,37100.0
2012-10-02 14:55:00,20.61,20.63,20.6,20.61,33100.0,17.9985,18.016,17.9898,17.9985,33100.0
2012-10-02 15:00:00,20.61,20.63,20.58,20.62,147400.0,17.9985,18.016,17.9723,18.0073,147400.0
2012-10-02 15:05:00,20.63,20.66,20.6,20.65,92000.0,18.016,18.0422,17.9898,18.0335,92000.0
2012-10-02 15:10:00,20.64,20.64,20.59,20.61,57700.0,18.0247,18.0247,17.9811,17.9985,57700.0
2012-10-02 15:15:00,20.61,20.66,20.59,20.64,75100.0,17.9985,18.0422,17.9811,18.0247,75100.0
2012-10-02 15:20:00,20.64,20.65,20.62,20.64,96900.0,18.0247,18.0335,18.0073,18.0247,96900.0
2012-10-02 15:25:00,20.64,20.66,20.63,20.64,146200.0,18.0247,18.0422,18.016,18.0247,146200.0
2012-10-02 15:30:00,20.64,20.67,20.63,20.64,141400.0,18.0247,18.0509,18.016,18.0247,141400.0
2012-10-02 15:35:00,20.64,20.7,20.64,20.69,132700.0,18.0247,18.0771,18.0247,18.0684,132700.0
2012-10-02 15:40:00,20.7,20.71,20.68,20.69,193000.0,18.0771,18.0859,18.0597,18.0684,193000.0
2012-10-02 15:45:00,20.69,20.73,20.68,20.69,195500.0,18.0684,18.1033,18.0597,18.0684,195500.0
2012-10-02 15:50:00,20.7,20.72,20.68,20.68,154900.0,18.0771,18.0946,18.0597,18.0597,154900.0
2012-10-02 15:55:00,20.69,20.72,20.68,20.7,227900.0,18.0684,18.0946,18.0597,18.0771,227900.0
2012-10-03 09:30:00,20.82,20.93,20.8,20.91,113300.0,18.1819,18.278,18.1645,18.2605,113300.0
2012-10-03 09:35:00,20.9,20.99,20.89,20.98,95800.0,18.2518,18.3304,18.2431,18.3217,95800.0
2012-10-03 09:40:00,20.97,21.0,20.91,20.95,95000.0,18.3129,18.3391,18.2605,18.2955,95000.0
2012-10-03 09:45:00,20.96,20.98,20.91,20.96,133000.0,18.3042,18.3217,18.2605,18.3042,133000.0
2012-10-03 09:50:00,20.95,21.08,20.93,21.03,166900.0,18.2955,18.409,18.278,18.3653,166900.0
2012-10-03 09:55:00,21.03,21.1,20.99,21.01,692400.0,18.3653,18.4265,18.3304,18.3479,692400.0
2012-10-03 10:00:00,21.01,21.15,20.97,21.07,156100.0,18.3479,18.4701,18.3129,18.4003,156100.0
2012-10-03 10:05:00,21.07,21.18,21.07,21.16,109600.0,18.4003,18.4963,18.4003,18.4789,109600.0
2012-10-03 10:10:00,21.15,21.31,21.15,21.27,155500.0,18.4701,18.6098,18.4701,18.5749,155500.0
2012-10-03 10:15:00,21.28,21.36,21.28,21.33,116000.0,18.5837,18.6535,18.5837,18.6273,116000.0
2012-10-03 10:20:00,21.33,21.36,21.32,21.34,218600.0,18.6273,18.6535,18.6186,18.636,218600.0
2012-10-03 10:25:00,21.34,21.35,21.29,21.33,37400.0,18.636,18.6448,18.5924,18.6273,37400.0
2012-10-03 10:30:00,21.33,21.35,21.25,21.26,92600.0,18.6273,18.6448,18.5575,18.5662,92600.0
2012-10-03 10:35:00,21.27,21.37,21.26,21.36,60300.0,18.5749,18.6622,18.5662,18.6535,60300.0
2012-10-03 10:40:00,21.36,21.37,21.29,21.33,30800.0,18.6535,18.6622,18.5924,18.6273,30800.0
2012-10-03 10:45:00,21.33,21.43,21.33,21.39,62000.0,18.6273,18.7146,18.6273,18.6797,62000.0
2012-10-03 10:50:00,21.39,21.41,21.27,21.3,98400.0,18.6797,18.6972,18.5749,18.6011,98400.0
2012-10-03 10:55:00,21.3,21.36,21.3,21.34,46900.0,18.6011,18.6535,18.6011,18.636,46900.0
2012-10-03 11:00:00,21.35,21.36,21.34,21.35,40700.0,18.6448,18.6535,18.636,18.6448,40700.0
2012-10-03 11:05:00,21.35,21.39,21.35,21.37,63800.0,18.6448,18.6797,18.6448,18.6622,63800.0
2012-10-03 11:10:00,21.37,21.47,21.37,21.46,124600.0,18.6622,18.7496,18.6622,18.7408,124600.0
2012-10-03 11:15:00,21.47,21.47,21.4,21.41,83700.0,18.7496,18.7496,18.6884,18.6972,83700.0
2012-10-03 11:20:00,21.41,21.47,21.41,21.46,92000.0,18.6972,18.7496,18.6972,18.7408,92000.0
2012-10-03 11:25:00,21.45,21.53,21.45,21.52,139800.0,18.7321,18.802,18.7321,18.7932,139800.0
2012-10-03 11:30:00,21.51,21.54,21.51,21.54,36300.0,18.7845,18.8107,18.7845,18.8107,36300.0
2012-10-03 11:35:00,21.53,21.59,21.5,21.59,60100.0,18.802,18.8544,18.7758,18.8544,60100.0
2012-10-03 11:40:00,21.59,21.67,21.59,21.65,71100.0,18.8544,18.9242,18.8544,18.9068,71100.0
2012-10-03 11:45:00,21.65,21.71,21.65,21.69,76100.0,18.9068,18.9592,18.9068,18.9417,76100.0
2012-10-03 11:50:00,21.69,21.7,21.66,21.68,93200.0,18.9417,18.9504,18.9155,18.933,93200.0
2012-10-03 11:55:00,21.67,21.78,21.67,21.75,99100.0,18.9242,19.0203,18.9242,18.9941,99100.0
2012-10-03 12:00:00,21.75,21.77,21.74,21.75,111100.0,18.9941,19.0116,18.9854,18.9941,111100.0
2012-10-03 12:05:00,21.76,21.85,21.72,21.85,360700.0,19.0028,19.0814,18.9679,19.0814,360700.0
2012-10-03 12:10:00,21.85,21.89,21.85,21.86,247900.0,19.0814,19.1164,19.0814,19.0902,247900.0
2012-10-03 12:15:00,21.85,21.97,21.85,21.93,300200.0,19.0814,19.1862,19.0814,19.1513,300200.0
2012-10-03 12:20:00,21.94,22.0,21.89,21.89,199000.0,19.16,19.2124,19.1164,19.1164,199000.0
2012-10-03 12:25:00,21.88,22.0,21.88,21.98,163400.0,19.1076,19.2124,19.1076,19.195,163400.0
2012-10-03 12:30:00,21.98,22.03,21.98,22.02,90600.0,19.195,19.2386,19.195,19.2299,90600.0
2012-10-03 12:35:00,22.02,22.03,21.97,21.98,167000.0,19.2299,19.2386,19.1862,19.195,167000.0
2012-10-03 12:40:00,21.99,22.03,21.95,22.0,77200.0,19.2037,19.2386,19.1688,19.2124,77200.0
2012-10-03 12:45:00,22.0,22.03,21.98,22.0,74800.0,19.2124,19.2386,19.195,19.2124,74800.0
2012-10-03 12:50:00,22.0,22.02,22.0,22.0,35800.0,19.2124,19.2299,19.2124,19.2124,35800.0
2012-10-03 12:55:00,22.0,22.01,21.93,21.95,63000.0,19.2124,19.2212,19.1513,19.1688,63000.0
2012-10-03 13:00:00,21.96,21.98,21.94,21.96,139200.0,19.1775,19.195,19.16,19.1775,139200.0
2012-10-03 13:05:00,21.96,21.96,21.86,21.86,64800.0,19.1775,19.1775,19.0902,19.0902,64800.0
2012-10-03 13:10:00,21.86,21.88,21.84,21.86,51400.0,19.0902,19.1076,19.0727,19.0902,51400.0
2012-10-03 13:15:00,21.86,21.94,21.85,21.93,97000.0,19.0902,19.16,19.0814,19.1513,97000.0
2012-10-03 13:20:00,21.93,21.95,21.92,21.94,51000.0,19.1513,19.1688,19.1426,19.16,51000.0
2012-10-03 13:25:00,21.93,21.98,21.93,21.97,100100.0,19.1513,19.195,19.1513,19.1862,100100.0
2012-10-03 13:30:00,21.96,21.98,21.94,21.96,133100.0,19.1775,19.195,19.16,19.1775,133100.0
2012-10-03 13:35:00,21.96,21.96,21.79,21.82,129800.0,19.1775,19.1775,19.029,19.0552,129800.0
2012-10-03 13:40:00,21.81,21.89,21.8,21.82,876200.0,19.0465,19.1164,19.0378,19.0552,876200.0
2012-10-03 13:45:00,21.81,21.84,21.79,21.84,112300.0,19.0465,19.0727,19.029,19.0727,112300.0
2012-10-03 13:50:00,21.84,21.94,21.8,21.86,307300.0,19.0727,19.16,19.0378,19.0902,307300.0
2012-10-03 13:55:00,21.88,21.98,21.88,21.93,96900.0,19.1076,19.195,19.1076,19.1513,96900.0
2012-10-03 14:00:00,21.92,21.96,21.91,21.91,45800.0,19.1426,19.1775,19.1338,19.1338,45800.0
2012-10-03 14:05:00,21.91,22.03,21.91,21.94,95700.0,19.1338,19.2386,19.1338,19.16,95700.0
2012-10-03 14:10:00,21.94,21.96,21.93,21.94,26500.0,19.16,19.1775,19.1513,19.16,26500.0
2012-10-03 14:15:00,21.94,21.95,21.87,21.89,44300.0,19.16,19.1688,19.0989,19.1164,44300.0
2012-10-03 14:20:00,21.89,21.9,21.85,21.85,34500.0,19.1164,19.1251,19.0814,19.0814,34500.0
2012-10-03 14:25:00,21.85,21.88,21.85,21.88,70900.0,19.0814,19.1076,19.0814,19.1076,70900.0
2012-10-03 14:30:00,21.86,21.89,21.86,21.88,45700.0,19.0902,19.1164,19.0902,19.1076,45700.0
2012-10-03 14:35:00,21.88,21.9,21.85,21.85,83500.0,19.1076,19.1251,19.0814,19.0814,83500.0
2012-10-03 14:40:00,21.85,21.87,21.82,21.86,88100.0,19.0814,19.0989,19.0552,19.0902,88100.0
2012-10-03 14:45:00,21.86,21.87,21.83,21.85,64200.0,19.0902,19.0989,19.064,19.0814,64200.0
2012-10-03 14:50:00,21.84,21.86,21.8,21.81,73200.0,19.0727,19.0902,19.0378,19.0465,73200.0
2012-10-03 14:55:00,21.81,21.85,21.81,21.85,45400.0,19.0465,19.0814,19.0465,19.0814,45400.0
2012-10-03 15:00:00,21.85,21.85,21.79,21.82,85600.0,19.0814,19.0814,19.029,19.0552,85600.0
2012-10-03 15:05:00,21.82,21.83,21.78,21.82,111600.0,19.0552,19.064,19.0203,19.0552,111600.0
2012-10-03 15:10:00,21.82,21.82,21.8,21.82,41600.0,19.0552,19.0552,19.0378,19.0552,41600.0
2012-10-03 15:15:00,21.81,21.89,21.81,21.89,180000.0,19.0465,19.1164,19.0465,19.1164,180000.0
2012-10-03 15:20:00,21.89,21.92,21.86,21.89,183200.0,19.1164,19.1426,19.0902,19.1164,183200.0
2012-10-03 15:25:00,21.88,21.94,21.86,21.9,94700.0,19.1076,19.16,19.0902,19.1251,94700.0
2012-10-03 15:30:00,21.91,21.96,21.91,21.95,146600.0,19.1338,19.1775,19.1338,19.1688,146600.0
2012-10-03 15:35:00,21.95,21.95,21.9,21.94,100500.0,19.1688,19.1688,19.1251,19.16,100500.0
2012-10-03 15:40:00,21.94,21.98,21.92,21.93,155900.0,19.16,19.195,19.1426,19.1513,155900.0
2012-10-03 15:45:00,21.93,21.94,21.9,21.92,153600.0,19.1513,19.16,19.1251,19.1426,153600.0
2012-10-03 15:50:00,21.92,21.95,21.9,21.95,295100.0,19.1426,19.1688,19.1251,19.1688,295100.0
2012-10-03 15:55:00,21.95,21.99,21.94,21.99,482600.0,19.1688,19.2037,19.16,19.2037,482600.0
2012-10-04 09:30:00,22.03,22.07,21.91,21.92,139600.0,19.2386,19.2736,19.1338,19.1426,139600.0
2012-10-04 09:35:00,21.93,22.16,21.92,22.04,123400.0,19.1513,19.3521,19.1426,19.2474,123400.0
2012-10-04 09:40:00,22.04,22.11,22.02,22.08,199700.0,19.2474,19.3085,19.2299,19.2823,199700.0
2012-10-04 09:45:00,22.09,22.14,22.06,22.11,71500.0,19.291,19.3347,19.2648,19.3085,71500.0
2012-10-04 09:50:00,22.11,22.21,22.11,22.18,237900.0,19.3085,19.3958,19.3085,19.3696,237900.0
2012-10-04 09:55:00,22.19,22.19,22.14,22.16,79500.0,19.3783,19.3783,19.3347,19.3521,79500.0
2012-10-04 10:00:00,22.16,22.19,22.14,22.17,76900.0,19.3521,19.3783,19.3347,19.3609,76900.0
2012-10-04 10:05:00,22.17,22.21,22.15,22.2,92800.0,19.3609,19.3958,19.3434,19.3871,92800.0
2012-10-04 10:10:00,22.2,22.25,22.13,22.15,209400.0,19.3871,19.4307,19.3259,19.3434,209400.0
2012-10-04 10:15:00,22.14,22.23,22.14,22.2,72000.0,19.3347,19.4133,19.3347,19.3871,72000.0
2012-10-04 10:20:00,22.2,22.25,22.11,22.11,158500.0,19.3871,19.4307,19.3085,19.3085,158500.0
2012-10-04 10:25:00,22.11,22.13,22.0,22.0,162200.0,19.3085,19.3259,19.2124,19.2124,162200.0
2012-10-04 10:30:00,22.0,22.04,21.96,21.97,233200.0,19.2124,19.2474,19.1775,19.1862,233200.0
2012-10-04 10:35:00,21.97,21.98,21.9,21.91,105900.0,19.1862,19.195,19.1251,19.1338,105900.0
2012-10-04 10:40:00,21.92,21.94,21.84,21.85,56400.0,19.1426,19.16,19.0727,19.0814,56400.0
2012-10-04 10:45:00,21.85,21.93,21.81,21.91,175900.0,19.0814,19.1513,19.0465,19.1338,175900.0
2012-10-04 10:50:00,21.89,21.89,21.85,21.88,143200.0,19.1164,19.1164,19.0814,19.1076,143200.0
2012-10-04 10:55:00,21.87,21.88,21.83,21.86,67300.0,19.0989,19.1076,19.064,19.0902,67300.0
2012-10-04 11:00:00,21.86,21.89,21.81,21.81,51500.0,19.0902,19.1164,19.0465,19.0465,51500.0
2012-10-04 11:05:00,21.81,21.81,21.73,21.76,124600.0,19.0465,19.0465,18.9766,19.0028,124600.0
2012-10-04 11:10:00,21.77,21.82,21.76,21.8,58000.0,19.0116,19.0552,19.0028,19.0378,58000.0
2012-10-04 11:15:00,21.79,21.81,21.77,21.79,45600.0,19.029,19.0465,19.0116,19.029,45600.0
2012-10-04 11:20:00,21.79,21.79,21.72,21.75,40800.0,19.029,19.029,18.9679,18.9941,40800.0
2012-10-04 11:25:00,21.75,21.81,21.74,21.79,56300.0,18.9941,19.0465,18.9854,19.029,56300.0
2012-10-04 11:30:00,21.8,21.86,21.77,21.84,50400.0,19.0378,19.0902,19.0116,19.0727,50400.0
2012-10-04 11:35:00,21.84,21.85,21.8,21.8,27100.0,19.0727,19.0814,19.0378,19.0378,27100.0
2012-10-04 11:40:00,21.8,21.82,21.75,21.78,78000.0,19.0378,19.0552,18.9941,19.0203,78000.0
2012-10-04 11:45:00,21.77,21.83,21.74,21.8,379600.0,19.0116,19.064,18.9854,19.0378,379600.0
2012-10-04 11:50:00,21.81,21.84,21.81,21.84,79500.0,19.0465,19.0727,19.0465,19.0727,79500.0
2012-10-04 11:55:00,21.84,21.96,21.84,21.94,48500.0,19.0727,19.1775,19.0727,19.16,48500.0
2012-10-04 12:00:00,21.94,21.94,21.85,21.91,97000.0,19.16,19.16,19.0814,19.1338,97000.0
2012-10-04 12:05:00,21.91,22.01,21.91,21.98,105700.0,19.1338,19.2212,19.1338,19.195,105700.0
2012-10-04 12:10:00,21.98,22.01,21.96,21.99,72400.0,19.195,19.2212,19.1775,19.2037,72400.0
2012-10-04 12:15:00,21.99,22.0,21.92,21.94,60300.0,19.2037,19.2124,19.1426,19.16,60300.0
2012-10-04 12:20:00,21.94,21.98,21.91,21.94,108800.0,19.16,19.195,19.1338,19.16,108800.0
2012-10-04 12:25:00,21.94,21.96,21.9,21.9,56500.0,19.16,19.1775,19.1251,19.1251,56500.0
2012-10-04 12:30:00,21.9,21.95,21.9,21.95,31000.0,19.1251,19.1688,19.1251,19.1688,31000.0
2012-10-04 12:35:00,21.95,21.95,21.87,21.9,49800.0,19.1688,19.1688,19.0989,19.1251,49800.0
2012-10-04 12:40:00,21.9,21.93,21.89,21.91,64200.0,19.1251,19.1513,19.1164,19.1338,64200.0
2012-10-04 12:45:00,21.92,21.95,21.89,21.89,55600.0,19.1426,19.1688,19.1164,19.1164,55600.0
2012-10-04 12:50:00,21.89,21.89,21.86,21.87,46800.0,19.1164,19.1164,19.0902,19.0989,46800.0
2012-10-04 12:55:00,21.87,21.92,21.87,21.88,69000.0,19.0989,19.1426,19.0989,19.1076,69000.0
2012-10-04 13:00:00,21.88,21.88,21.86,21.86,37800.0,19.1076,19.1076,19.0902,19.0902,37800.0
2012-10-04 13:05:00,21.86,21.88,21.85,21.88,65700.0,19.0902,19.1076,19.0814,19.1076,65700.0
2012-10-04 13:10:00,21.88,21.88,21.82,21.85,37000.0,19.1076,19.1076,19.0552,19.0814,37000.0
2012-10-04 13:15:00,21.85,21.91,21.85,21.86,33000.0,19.0814,19.1338,19.0814,19.0902,33000.0
2012-10-04 13:20:00,21.86,21.86,21.79,21.79,43100.0,19.0902,19.0902,19.029,19.029,43100.0
2012-10-04 13:25:00,21.79,21.79,21.74,21.78,71500.0,19.029,19.029,18.9854,19.0203,71500.0
2012-10-04 13:30:00,21.78,21.83,21.78,21.82,36400.0,19.0203,19.064,19.0203,19.0552,36400.0
2012-10-04 13:35:00,21.81,21.88,21.81,21.81,50800.0,19.0465,19.1076,19.0465,19.0465,50800.0
2012-10-04 13:40:00,21.81,21.82,21.75,21.78,51600.0,19.0465,19.0552,18.9941,19.0203,51600.0
2012-10-04 13:45:00,21.79,21.79,21.77,21.77,22400.0,19.029,19.029,19.0116,19.0116,22400.0
2012-10-04 13:50:00,21.76,21.79,21.76,21.77,45600.0,19.0028,19.029,19.0028,19.0116,45600.0
2012-10-04 13:55:00,21.77,21.8,21.76,21.8,26500.0,19.0116,19.0378,19.0028,19.0378,26500.0
2012-10-04 14:00:00,21.8,21.8,21.71,21.77,100100.0,19.0378,19.0378,18.9592,19.0116,100100.0
2012-10-04 14:05:00,21.77,21.79,21.74,21.78,101100.0,19.0116,19.029,18.9854,19.0203,101100.0
2012-10-04 14:10:00,21.77,21.79,21.75,21.76,73500.0,19.0116,19.029,18.9941,19.0028,73500.0
2012-10-04 14:15:00,21.76,21.8,21.75,21.8,76300.0,19.0028,19.0378,18.9941,19.0378,76300.0
2012-10-04 14:20:00,21.8,21.82,21.79,21.82,65900.0,19.0378,19.0552,19.029,19.0552,65900.0
2012-10-04 14:25:00,21.82,21.83,21.81,21.83,45300.0,19.0552,19.064,19.0465,19.064,45300.0
2012-10-04 14:30:00,21.83,21.83,21.81,21.82,59400.0,19.064,19.064,19.0465,19.0552,59400.0
2012-10-04 14:35:00,21.82,21.83,21.8,21.81,85400.0,19.0552,19.064,19.0378,19.0465,85400.0
2012-10-04 14:40:00,21.82,21.83,21.81,21.82,110000.0,19.0552,19.064,19.0465,19.0552,110000.0
2012-10-04 14:45:00,21.81,21.85,21.81,21.85,52500.0,19.0465,19.0814,19.0465,19.0814,52500.0
2012-10-04 14:50:00,21.84,21.85,21.81,21.83,41200.0,19.0727,19.0814,19.0465,19.064,41200.0
2012-10-04 14:55:00,21.83,21.88,21.82,21.84,65000.0,19.064,19.1076,19.0552,19.0727,65000.0
2012-10-04 15:00:00,21.84,21.89,21.83,21.89,31200.0,19.0727,19.1164,19.064,19.1164,31200.0
2012-10-04 15:05:00,21.89,21.89,21.87,21.88,33000.0,19.1164,19.1164,19.0989,19.1076,33000.0
2012-10-04 15:10:00,21.88,21.91,21.87,21.9,76700.0,19.1076,19.1338,19.0989,19.1251,76700.0
2012-10-04 15:15:00,21.9,21.94,21.9,21.92,59900.0,19.1251,19.16,19.1251,19.1426,59900.0
2012-10-04 15:20:00,21.92,21.93,21.89,21.92,265200.0,19.1426,19.1513,19.1164,19.1426,265200.0
2012-10-04 15:25:00,21.92,21.93,21.91,21.93,117600.0,19.1426,19.1513,19.1338,19.1513,117600.0
2012-10-04 15:30:00,21.93,21.95,21.92,21.94,55000.0,19.1513,19.1688,19.1426,19.16,55000.0
2012-10-04 15:35:00,21.94,22.02,21.93,22.0,357300.0,19.16,19.2299,19.1513,19.2124,357300.0
2012-10-04 15:40:00,22.0,22.0,21.96,21.97,100700.0,19.2124,19.2124,19.1775,19.1862,100700.0
2012-10-04 15:45:00,21.96,22.01,21.96,21.99,280000.0,19.1775,19.2212,19.1775,19.2037,280000.0
2012-10-04 15:50:00,21.99,22.0,21.97,22.0,172500.0,19.2037,19.2124,19.1862,19.2124,172500.0
2012-10-04 15:55:00,21.99,22.01,21.98,22.0,593400.0,19.2037,19.2212,19.195,19.2124,593400.0
2012-10-05 09:30:00,22.19,22.27,22.07,22.1,375000.0,19.3783,19.4482,19.2736,19.2997,375000.0
2012-10-05 09:35:00,22.09,22.25,22.07,22.22,253500.0,19.291,19.4307,19.2736,19.4045,253500.0
2012-10-05 09:40:00,22.22,22.27,22.18,22.19,151400.0,19.4045,19.4482,19.3696,19.3783,151400.0
2012-10-05 09:45:00,22.2,22.32,22.2,22.28,179500.0,19.3871,19.4919,19.3871,19.4569,179500.0
2012-10-05 09:50:00,22.27,22.29,22.2,22.26,606100.0,19.4482,19.4657,19.3871,19.4395,606100.0
2012-10-05 09:55:00,22.26,22.26,22.07,22.07,120800.0,19.4395,19.4395,19.2736,19.2736,120800.0
2012-10-05 10:00:00,22.07,22.17,22.01,22.17,146700.0,19.2736,19.3609,19.2212,19.3609,146700.0
2012-10-05 10:05:00,22.16,22.23,22.09,22.1,149000.0,19.3521,19.4133,19.291,19.2997,149000.0
2012-10-05 10:10:00,22.1,22.1,22.05,22.07,150000.0,19.2997,19.2997,19.2561,19.2736,150000.0
2012-10-05 10:15:00,22.08,22.08,21.91,21.92,224600.0,19.2823,19.2823,19.1338,19.1426,224600.0
2012-10-05 10:20:00,21.93,22.02,21.92,22.02,152800.0,19.1513,19.2299,19.1426,19.2299,152800.0
2012-10-05 10:25:00,22.03,22.11,22.03,22.1,55100.0,19.2386,19.3085,19.2386,19.2997,55100.0
2012-10-05 10:30:00,22.1,22.13,22.08,22.08,62500.0,19.2997,19.3259,19.2823,19.2823,62500.0
2012-10-05 10:35:00,22.08,22.08,22.01,22.04,377900.0,19.2823,19.2823,19.2212,19.2474,377900.0
2012-10-05 10:40:00,22.04,22.06,21.97,21.98,97800.0,19.2474,19.2648,19.1862,19.195,97800.0
2012-10-05 10:45:00,21.98,22.04,21.98,22.02,53800.0,19.195,19.2474,19.195,19.2299,53800.0
2012-10-05 10:50:00,22.03,22.05,22.02,22.02,46700.0,19.2386,19.2561,19.2299,19.2299,46700.0
2012-10-05 10:55:00,22.03,22.04,22.02,22.03,24400.0,19.2386,19.2474,19.2299,19.2386,24400.0
2012-10-05 11:00:00,22.03,22.06,22.01,22.03,112200.0,19.2386,19.2648,19.2212,19.2386,112200.0
2012-10-05 11:05:00,22.04,22.05,22.02,22.04,55000.0,19.2474,19.2561,19.2299,19.2474,55000.0
2012-10-05 11:10:00,22.04,22.07,22.04,22.07,30500.0,19.2474,19.2736,19.2474,19.2736,30500.0
2012-10-05 11:15:00,22.07,22.13,22.06,22.12,64100.0,19.2736,19.3259,19.2648,19.3172,64100.0
2012-10-05 11:20:00,22.12,22.17,22.12,22.12,64500.0,19.3172,19.3609,19.3172,19.3172,64500.0
2012-10-05 11:25:00,22.12,22.15,22.1,22.13,33900.0,19.3172,19.3434,19.2997,19.3259,33900.0
2012-10-05 11:30:00,22.12,22.14,22.09,22.14,67400.0,19.3172,19.3347,19.291,19.3347,67400.0
2012-10-05 11:35:00,22.13,22.14,22.1,22.12,56800.0,19.3259,19.3347,19.2997,19.3172,56800.0
2012-10-05 11:40:00,22.12,22.12,22.05,22.06,58200.0,19.3172,19.3172,19.2561,19.2648,58200.0
2012-10-05 11:45:00,22.07,22.14,22.07,22.14,20200.0,19.2736,19.3347,19.2736,19.3347,20200.0
2012-10-05 11:50:00,22.14,22.15,22.12,22.14,47400.0,19.3347,19.3434,19.3172,19.3347,47400.0
2012-10-05 11:55:00,22.16,22.17,22.12,22.14,37200.0,19.3521,19.3609,19.3172,19.3347,37200.0
2012-10-05 12:00:00,22.14,22.15,22.11,22.14,53500.0,19.3347,19.3434,19.3085,19.3347,53500.0
2012-10-05 12:05:00,22.14,22.14,22.08,22.1,71200.0,19.3347,19.3347,19.2823,19.2997,71200.0
2012-10-05 12:10:00,22.08,22.13,22.07,22.13,25200.0,19.2823,19.3259,19.2736,19.3259,25200.0
2012-10-05 12:15:00,22.13,22.15,22.08,22.09,60000.0,19.3259,19.3434,19.2823,19.291,60000.0
2012-10-05 12:20:00,22.09,22.11,22.02,22.03,48700.0,19.291,19.3085,19.2299,19.2386,48700.0
2012-10-05 12:25:00,22.02,22.03,21.96,21.96,261000.0,19.2299,19.2386,19.1775,19.1775,261000.0
2012-10-05 12:30:00,21.96,21.97,21.94,21.95,86600.0,19.1775,19.1862,19.16,19.1688,86600.0
2012-10-05 12:35:00,21.95,21.96,21.93,21.94,63300.0,19.1688,19.1775,19.1513,19.16,63300.0
2012-10-05 12:40:00,21.95,21.95,21.93,21.95,22800.0,19.1688,19.1688,19.1513,19.1688,22800.0
2012-10-05 12:45:00,21.94,21.94,21.86,21.86,48200.0,19.16,19.16,19.0902,19.0902,48200.0
2012-10-05 12:50:00,21.87,21.9,21.85,21.86,93200.0,19.0989,19.1251,19.0814,19.0902,93200.0
2012-10-05 12:55:00,21.86,21.86,21.82,21.82,63500.0,19.0902,19.0902,19.0552,19.0552,63500.0
2012-10-05 13:00:00,21.83,21.84,21.79,21.79,67100.0,19.064,19.0727,19.029,19.029,67100.0
2012-10-05 13:05:00,21.8,21.82,21.8,21.81,34300.0,19.0378,19.0552,19.0378,19.0465,34300.0
2012-10-05 13:10:00,21.8,21.81,21.8,21.81,22400.0,19.0378,19.0465,19.0378,19.0465,22400.0
2012-10-05 13:15:00,21.81,21.86,21.81,21.84,80000.0,19.0465,19.0902,19.0465,19.0727,80000.0
2012-10-05 13:20:00,21.84,21.86,21.83,21.86,15200.0,19.0727,19.0902,19.064,19.0902,15200.0
2012-10-05 13:25:00,21.86,21.86,21.8,21.84,44000.0,19.0902,19.0902,19.0378,19.0727,44000.0
2012-10-05 13:30:00,21.83,21.87,21.82,21.85,42800.0,19.064,19.0989,19.0552,19.0814,42800.0
2012-10-05 13:35:00,21.86,21.9,21.86,21.9,29000.0,19.0902,19.1251,19.0902,19.1251,29000.0
2012-10-05 13:40:00,21.9,21.91,21.88,21.88,34300.0,19.1251,19.1338,19.1076,19.1076,34300.0
2012-10-05 13:45:00,21.88,21.89,21.8,21.8,85200.0,19.1076,19.1164,19.0378,19.0378,85200.0
2012-10-05 13:50:00,21.8,21.86,21.79,21.85,48800.0,19.0378,19.0902,19.029,19.0814,48800.0
2012-10-05 13:55:00,21.85,21.85,21.75,21.76,72800.0,19.0814,19.0814,18.9941,19.0028,72800.0
2012-10-05 14:00:00,21.76,21.82,21.76,21.82,46300.0,19.0028,19.0552,19.0028,19.0552,46300.0
2012-10-05 14:05:00,21.82,21.82,21.79,21.8,26700.0,19.0552,19.0552,19.029,19.0378,26700.0
2012-10-05 14:10:00,21.79,21.79,21.74,21.75,86200.0,19.029,19.029,18.9854,18.9941,86200.0
2012-10-05 14:15:00,21.75,21.76,21.73,21.75,60500.0,18.9941,19.0028,18.9766,18.9941,60500.0
2012-10-05 14:20:00,21.75,21.79,21.75,21.77,45200.0,18.9941,19.029,18.9941,19.0116,45200.0
2012-10-05 14:25:00,21.76,21.8,21.76,21.8,37000.0,19.0028,19.0378,19.0028,19.0378,37000.0
2012-10-05 14:30:00,21.8,21.8,21.77,21.78,45000.0,19.0378,19.0378,19.0116,19.0203,45000.0
2012-10-05 14:35:00,21.78,21.8,21.76,21.76,41700.0,19.0203,19.0378,19.0028,19.0028,41700.0
2012-10-05 14:40:00,21.76,21.81,21.76,21.8,48700.0,19.0028,19.0465,19.0028,19.0378,48700.0
2012-10-05 14:45:00,21.8,21.8,21.77,21.79,20700.0,19.0378,19.0378,19.0116,19.029,20700.0
2012-10-05 14:50:00,21.79,21.79,21.72,21.72,76800.0,19.029,19.029,18.9679,18.9679,76800.0
2012-10-05 14:55:00,21.72,21.75,21.64,21.64,159900.0,18.9679,18.9941,18.898,18.898,159900.0
2012-10-05 15:00:00,21.65,21.66,21.64,21.65,180000.0,18.9068,18.9155,18.898,18.9068,180000.0
2012-10-05 15:05:00,21.65,21.7,21.64,21.69,87900.0,18.9068,18.9504,18.898,18.9417,87900.0
2012-10-05 15:10:00,21.69,21.69,21.63,21.67,98600.0,18.9417,18.9417,18.8893,18.9242,98600.0
2012-10-05 15:15:00,21.67,21.7,21.64,21.69,96600.0,18.9242,18.9504,18.898,18.9417,96600.0
2012-10-05 15:20:00,21.68,21.75,21.68,21.75,68400.0,18.933,18.9941,18.933,18.9941,68400.0
2012-10-05 15:25:00,21.75,21.75,21.71,21.71,60800.0,18.9941,18.9941,18.9592,18.9592,60800.0
2012-10-05 15:30:00,21.72,21.74,21.67,21.68,111300.0,18.9679,18.9854,18.9242,18.933,111300.0
2012-10-05 15:35:00,21.68,21.69,21.64,21.66,120400.0,18.933,18.9417,18.898,18.9155,120400.0
2012-10-05 15:40:00,21.66,21.71,21.66,21.66,126200.0,18.9155,18.9592,18.9155,18.9155,126200.0
2012-10-05 15:45:00,21.67,21.69,21.65,21.67,207100.0,18.9242,18.9417,18.9068,18.9242,207100.0
2012-10-05 15:50:00,21.67,21.67,21.59,21.59,405500.0,18.9242,18.9242,18.8544,18.8544,405500.0
2012-10-05 15:55:00,21.6,21.65,21.57,21.65,838500.0,18.8631,18.9068,18.8369,18.9068,838500.0
2012-10-08 09:30:00,21.66,21.66,21.38,21.51,129700.0,18.9155,18.9155,18.671,18.7845,129700.0
2012-10-08 09:35:00,21.51,21.52,21.39,21.39,120700.0,18.7845,18.7932,18.6797,18.6797,120700.0
2012-10-08 09:40:00,21.39,21.46,21.39,21.44,83000.0,18.6797,18.7408,18.6797,18.7234,83000.0
2012-10-08 09:45:00,21.43,21.45,21.29,21.31,104500.0,18.7146,18.7321,18.5924,18.6098,104500.0
2012-10-08 09:50:00,21.31,21.44,21.31,21.42,115500.0,18.6098,18.7234,18.6098,18.7059,115500.0
2012-10-08 09:55:00,21.42,21.51,21.41,21.45,120400.0,18.7059,18.7845,18.6972,18.7321,120400.0
2012-10-08 10:00:00,21.45,21.51,21.44,21.45,116700.0,18.7321,18.7845,18.7234,18.7321,116700.0
2012-10-08 10:05:00,21.45,21.46,21.4,21.4,85700.0,18.7321,18.7408,18.6884,18.6884,85700.0
2012-10-08 10:10:00,21.4,21.41,21.33,21.33,160300.0,18.6884,18.6972,18.6273,18.6273,160300.0
2012-10-08 10:15:00,21.32,21.37,21.31,21.37,118800.0,18.6186,18.6622,18.6098,18.6622,118800.0
2012-10-08 10:20:00,21.36,21.37,21.26,21.27,85300.0,18.6535,18.6622,18.5662,18.5749,85300.0
2012-10-08 10:25:00,21.26,21.29,21.25,21.29,86800.0,18.5662,18.5924,18.5575,18.5924,86800.0
2012-10-08 10:30:00,21.29,21.3,21.26,21.27,83700.0,18.5924,18.6011,18.5662,18.5749,83700.0
2012-10-08 10:35:00,21.27,21.31,21.27,21.31,69500.0,18.5749,18.6098,18.5749,18.6098,69500.0
2012-10-08 10:40:00,21.3,21.32,21.28,21.28,70500.0,18.6011,18.6186,18.5837,18.5837,70500.0
2012-10-08 10:45:00,21.28,21.29,21.23,21.25,82900.0,18.5837,18.5924,18.54,18.5575,82900.0
2012-10-08 10:50:00,21.25,21.3,21.24,21.26,96000.0,18.5575,18.6011,18.5487,18.5662,96000.0
2012-10-08 10:55:00,21.26,21.28,21.22,21.23,52800.0,18.5662,18.5837,18.5313,18.54,52800.0
2012-10-08 11:00:00,21.23,21.26,21.22,21.24,119500.0,18.54,18.5662,18.5313,18.5487,119500.0
2012-10-08 11:05:00,21.25,21.27,21.23,21.26,104700.0,18.5575,18.5749,18.54,18.5662,104700.0
2012-10-08 11:10:00,21.25,21.25,21.17,21.17,91600.0,18.5575,18.5575,18.4876,18.4876,91600.0
2012-10-08 11:15:00,21.17,21.19,21.15,21.16,46700.0,18.4876,18.5051,18.4701,18.4789,46700.0
2012-10-08 11:20:00,21.15,21.2,21.14,21.18,77400.0,18.4701,18.5138,18.4614,18.4963,77400.0
2012-10-08 11:25:00,21.18,21.23,21.17,21.22,44000.0,18.4963,18.54,18.4876,18.5313,44000.0
2012-10-08 11:30:00,21.22,21.22,21.15,21.15,44400.0,18.5313,18.5313,18.4701,18.4701,44400.0
2012-10-08 11:35:00,21.15,21.16,21.12,21.13,37300.0,18.4701,18.4789,18.4439,18.4527,37300.0
2012-10-08 11:40:00,21.12,21.13,21.1,21.12,43000.0,18.4439,18.4527,18.4265,18.4439,43000.0
2012-10-08 11:45:00,21.12,21.14,21.11,21.11,25000.0,18.4439,18.4614,18.4352,18.4352,25000.0
2012-10-08 11:50:00,21.11,21.14,21.1,21.14,38600.0,18.4352,18.4614,18.4265,18.4614,38600.0
2012-10-08 11:55:00,21.14,21.17,21.13,21.15,49900.0,18.4614,18.4876,18.4527,18.4701,49900.0
2012-10-08 12:00:00,21.15,21.17,21.13,21.16,44400.0,18.4701,18.4876,18.4527,18.4789,44400.0
2012-10-08 12:05:00,21.16,21.21,21.16,21.18,45800.0,18.4789,18.5225,18.4789,18.4963,45800.0
2012-10-08 12:10:00,21.19,21.22,21.14,21.14,82200.0,18.5051,18.5313,18.4614,18.4614,82200.0
2012-10-08 12:15:00,21.13,21.15,21.12,21.13,20700.0,18.4527,18.4701,18.4439,18.4527,20700.0
2012-10-08 12:20:00,21.13,21.15,21.12,21.12,34300.0,18.4527,18.4701,18.4439,18.4439,34300.0
2012-10-08 12:25:00,21.12,21.15,21.11,21.13,25700.0,18.4439,18.4701,18.4352,18.4527,25700.0
2012-10-08 12:30:00,21.13,21.15,21.11,21.13,25700.0,18.4527,18.4701,18.4352,18.4527,25700.0
2012-10-08 12:35:00,21.13,21.14,21.11,21.13,25600.0,18.4527,18.4614,18.4352,18.4527,25600.0
2012-10-08 12:40:00,21.13,21.17,21.13,21.14,90100.0,18.4527,18.4876,18.4527,18.4614,90100.0
2012-10-08 12:45:00,21.14,21.16,21.13,21.14,37300.0,18.4614,18.4789,18.4527,18.4614,37300.0
2012-10-08 12:50:00,21.15,21.16,21.14,21.15,34900.0,18.4701,18.4789,18.4614,18.4701,34900.0
2012-10-08 12:55:00,21.15,21.16,21.14,21.15,60000.0,18.4701,18.4789,18.4614,18.4701,60000.0
2012-10-08 13:00:00,21.15,21.17,21.13,21.13,59400.0,18.4701,18.4876,18.4527,18.4527,59400.0
2012-10-08 13:05:00,21.14,21.14,21.11,21.11,27800.0,18.4614,18.4614,18.4352,18.4352,27800.0
2012-10-08 13:10:00,21.12,21.14,21.11,21.14,11300.0,18.4439,18.4614,18.4352,18.4614,11300.0
2012-10-08 13:15:00,21.14,21.16,21.14,21.15,44200.0,18.4614,18.4789,18.4614,18.4701,44200.0
2012-10-08 13:20:00,21.15,21.16,21.14,21.15,13700.0,18.4701,18.4789,18.4614,18.4701,13700.0
2012-10-08 13:25:00,21.15,21.16,21.1,21.13,134300.0,18.4701,18.4789,18.4265,18.4527,134300.0
2012-10-08 13:30:00,21.13,21.16,21.13,21.15,104100.0,18.4527,18.4789,18.4527,18.4701,104100.0
2012-10-08 13:35:00,21.15,21.16,21.13,21.14,61400.0,18.4701,18.4789,18.4527,18.4614,61400.0
2012-10-08 13:40:00,21.14,21.16,21.12,21.12,47600.0,18.4614,18.4789,18.4439,18.4439,47600.0
2012-10-08 13:45:00,21.12,21.12,21.1,21.12,39400.0,18.4439,18.4439,18.4265,18.4439,39400.0
2012-10-08 13:50:00,21.12,21.13,21.12,21.13,23300.0,18.4439,18.4527,18.4439,18.4527,23300.0
2012-10-08 13:55:00,21.13,21.14,21.09,21.11,61800.0,18.4527,18.4614,18.4177,18.4352,61800.0
2012-10-08 14:00:00,21.11,21.14,21.11,21.14,37900.0,18.4352,18.4614,18.4352,18.4614,37900.0
2012-10-08 14:05:00,21.14,21.16,21.13,21.15,59500.0,18.4614,18.4789,18.4527,18.4701,59500.0
2012-10-08 14:10:00,21.15,21.15,21.12,21.14,32900.0,18.4701,18.4701,18.4439,18.4614,32900.0
2012-10-08 14:15:00,21.14,21.16,21.14,21.15,83500.0,18.4614,18.4789,18.4614,18.4701,83500.0
2012-10-08 14:20:00,21.15,21.16,21.14,21.14,41100.0,18.4701,18.4789,18.4614,18.4614,41100.0
2012-10-08 14:25:00,21.15,21.15,21.13,21.15,28200.0,18.4701,18.4701,18.4527,18.4701,28200.0
2012-10-08 14:30:00,21.15,21.16,21.13,21.14,58700.0,18.4701,18.4789,18.4527,18.4614,58700.0
2012-10-08 14:35:00,21.13,21.15,21.13,21.14,9800.0,18.4527,18.4701,18.4527,18.4614,9800.0
2012-10-08 14:40:00,21.14,21.15,21.11,21.11,59300.0,18.4614,18.4701,18.4352,18.4352,59300.0
2012-10-08 14:45:00,21.1,21.12,21.09,21.11,35300.0,18.4265,18.4439,18.4177,18.4352,35300.0
2012-10-08 14:50:00,21.11,21.13,21.1,21.13,13500.0,18.4352,18.4527,18.4265,18.4527,13500.0
2012-10-08 14:55:00,21.13,21.14,21.12,21.14,11000.0,18.4527,18.4614,18.4439,18.4614,11000.0
2012-10-08 15:00:00,21.14,21.16,21.13,21.15,61400.0,18.4614,18.4789,18.4527,18.4701,61400.0
2012-10-08 15:05:00,21.15,21.15,21.12,21.14,45500.0,18.4701,18.4701,18.4439,18.4614,45500.0
2012-10-08 15:10:00,21.13,21.16,21.13,21.15,46500.0,18.4527,18.4789,18.4527,18.4701,46500.0
2012-10-08 15:15:00,21.15,21.16,21.14,21.15,100000.0,18.4701,18.4789,18.4614,18.4701,100000.0
2012-10-08 15:20:00,21.15,21.16,21.13,21.14,90300.0,18.4701,18.4789,18.4527,18.4614,90300.0
2012-10-08 15:25:00,21.15,21.15,21.13,21.14,64600.0,18.4701,18.4701,18.4527,18.4614,64600.0
2012-10-08 15:30:00,21.15,21.2,21.14,21.2,64200.0,18.4701,18.5138,18.4614,18.5138,64200.0
2012-10-08 15:35:00,21.2,21.2,21.19,21.2,35300.0,18.5138,18.5138,18.5051,18.5138,35300.0
2012-10-08 15:40:00,21.2,21.2,21.19,21.2,74600.0,18.5138,18.5138,18.5051,18.5138,74600.0
2012-10-08 15:45:00,21.2,21.2,21.16,21.16,120100.0,18.5138,18.5138,18.4789,18.4789,120100.0
2012-10-08 15:50:00,21.16,21.2,21.16,21.2,81200.0,18.4789,18.5138,18.4789,18.5138,81200.0
2012-10-08 15:55:00,21.2,21.2,21.16,21.17,194300.0,18.5138,18.5138,18.4789,18.4876,194300.0
2012-10-09 09:30:00,21.09,21.12,20.92,21.03,125600.0,18.4177,18.4439,18.2693,18.3653,125600.0
2012-10-09 09:35:00,21.03,21.09,20.98,21.05,200700.0,18.3653,18.4177,18.3217,18.3828,200700.0
2012-10-09 09:40:00,21.05,21.05,20.96,20.98,119000.0,18.3828,18.3828,18.3042,18.3217,119000.0
2012-10-09 09:45:00,20.98,21.03,20.96,21.01,369300.0,18.3217,18.3653,18.3042,18.3479,369300.0
2012-10-09 09:50:00,21.01,21.03,21.0,21.02,239400.0,18.3479,18.3653,18.3391,18.3566,239400.0
2012-10-09 09:55:00,21.02,21.03,20.99,21.01,80600.0,18.3566,18.3653,18.3304,18.3479,80600.0
2012-10-09 10:00:00,21.0,21.14,21.0,21.05,241900.0,18.3391,18.4614,18.3391,18.3828,241900.0
2012-10-09 10:05:00,21.05,21.08,21.02,21.03,61600.0,18.3828,18.409,18.3566,18.3653,61600.0
2012-10-09 10:10:00,21.03,21.04,20.95,20.95,66000.0,18.3653,18.3741,18.2955,18.2955,66000.0
2012-10-09 10:15:00,20.95,21.0,20.9,20.9,81100.0,18.2955,18.3391,18.2518,18.2518,81100.0
2012-10-09 10:20:00,20.9,20.92,20.88,20.88,48600.0,18.2518,18.2693,18.2343,18.2343,48600.0
2012-10-09 10:25:00,20.88,20.9,20.82,20.83,48300.0,18.2343,18.2518,18.1819,18.1907,48300.0
2012-10-09 10:30:00,20.83,20.87,20.82,20.86,28900.0,18.1907,18.2256,18.1819,18.2169,28900.0
2012-10-09 10:35:00,20.86,20.86,20.78,20.79,55500.0,18.2169,18.2169,18.147,18.1557,55500.0
2012-10-09 10:40:00,20.79,20.81,20.76,20.77,39100.0,18.1557,18.1732,18.1295,18.1383,39100.0
2012-10-09 10:45:00,20.77,20.8,20.73,20.73,62300.0,18.1383,18.1645,18.1033,18.1033,62300.0
2012-10-09 10:50:00,20.73,20.73,20.68,20.71,70900.0,18.1033,18.1033,18.0597,18.0859,70900.0
2012-10-09 10:55:00,20.7,20.74,20.67,20.68,57100.0,18.0771,18.1121,18.0509,18.0597,57100.0
2012-10-09 11:00:00,20.67,20.67,20.62,20.65,77000.0,18.0509,18.0509,18.0073,18.0335,77000.0
2012-10-09 11:05:00,20.65,20.71,20.64,20.7,68500.0,18.0335,18.0859,18.0247,18.0771,68500.0
2012-10-09 11:10:00,20.7,20.72,20.68,20.72,38100.0,18.0771,18.0946,18.0597,18.0946,38100.0
2012-10-09 11:15:00,20.71,20.73,20.66,20.69,90200.0,18.0859,18.1033,18.0422,18.0684,90200.0
2012-10-09 11:20:00,20.69,20.74,20.69,20.71,68900.0,18.0684,18.1121,18.0684,18.0859,68900.0
2012-10-09 11:25:00,20.71,20.73,20.68,20.69,101000.0,18.0859,18.1033,18.0597,18.0684,101000.0
2012-10-09 11:30:00,20.69,20.71,20.67,20.71,57100.0,18.0684,18.0859,18.0509,18.0859,57100.0
2012-10-09 11:35:00,20.71,20.72,20.68,20.7,537500.0,18.0859,18.0946,18.0597,18.0771,537500.0
2012-10-09 11:40:00,20.69,20.69,20.59,20.63,401000.0,18.0684,18.0684,17.9811,18.016,401000.0
2012-10-09 11:45:00,20.63,20.63,20.58,20.61,153800.0,18.016,18.016,17.9723,17.9985,153800.0
2012-10-09 11:50:00,20.6,20.63,20.55,20.61,163300.0,17.9898,18.016,17.9461,17.9985,163300.0
2012-10-09 11:55:00,20.61,20.62,20.59,20.61,26500.0,17.9985,18.0073,17.9811,17.9985,26500.0
2012-10-09 12:00:00,20.61,20.69,20.61,20.63,63800.0,17.9985,18.0684,17.9985,18.016,63800.0
2012-10-09 12:05:00,20.63,20.64,20.63,20.64,44200.0,18.016,18.0247,18.016,18.0247,44200.0
2012-10-09 12:10:00,20.63,20.64,20.6,20.64,114500.0,18.016,18.0247,17.9898,18.0247,114500.0
2012-10-09 12:15:00,20.64,20.65,20.63,20.64,75700.0,18.0247,18.0335,18.016,18.0247,75700.0
2012-10-09 12:20:00,20.63,20.64,20.57,20.58,100800.0,18.016,18.0247,17.9636,17.9723,100800.0
2012-10-09 12:25:00,20.58,20.6,20.57,20.57,43500.0,17.9723,17.9898,17.9636,17.9636,43500.0
2012-10-09 12:30:00,20.57,20.59,20.56,20.56,81700.0,17.9636,17.9811,17.9549,17.9549,81700.0
2012-10-09 12:35:00,20.56,20.57,20.5,20.52,169200.0,17.9549,17.9636,17.9025,17.9199,169200.0
2012-10-09 12:40:00,20.51,20.53,20.49,20.52,114300.0,17.9112,17.9287,17.8937,17.9199,114300.0
2012-10-09 12:45:00,20.51,20.52,20.48,20.5,51100.0,17.9112,17.9199,17.885,17.9025,51100.0
2012-10-09 12:50:00,20.5,20.51,20.49,20.5,65000.0,17.9025,17.9112,17.8937,17.9025,65000.0
2012-10-09 12:55:00,20.49,20.51,20.48,20.5,47900.0,17.8937,17.9112,17.885,17.9025,47900.0
2012-10-09 13:00:00,20.5,20.5,20.47,20.47,127300.0,17.9025,17.9025,17.8763,17.8763,127300.0
2012-10-09 13:05:00,20.48,20.49,20.45,20.48,56200.0,17.885,17.8937,17.8588,17.885,56200.0
2012-10-09 13:10:00,20.49,20.53,20.48,20.53,48600.0,17.8937,17.9287,17.885,17.9287,48600.0
2012-10-09 13:15:00,20.53,20.53,20.48,20.49,117100.0,17.9287,17.9287,17.885,17.8937,117100.0
2012-10-09 13:20:00,20.48,20.48,20.42,20.45,102000.0,17.885,17.885,17.8326,17.8588,102000.0
2012-10-09 13:25:00,20.45,20.47,20.4,20.42,152300.0,17.8588,17.8763,17.8152,17.8326,152300.0
2012-10-09 13:30:00,20.42,20.44,20.38,20.4,275200.0,17.8326,17.8501,17.7977,17.8152,275200.0
2012-10-09 13:35:00,20.41,20.49,20.41,20.47,101700.0,17.8239,17.8937,17.8239,17.8763,101700.0
2012-10-09 13:40:00,20.48,20.52,20.48,20.52,19300.0,17.885,17.9199,17.885,17.9199,19300.0
2012-10-09 13:45:00,20.52,20.55,20.51,20.52,39300.0,17.9199,17.9461,17.9112,17.9199,39300.0
2012-10-09 13:50:00,20.53,20.56,20.52,20.54,90400.0,17.9287,17.9549,17.9199,17.9374,90400.0
2012-10-09 13:55:00,20.54,20.55,20.5,20.5,65400.0,17.9374,17.9461,17.9025,17.9025,65400.0
2012-10-09 14:00:00,20.51,20.53,20.49,20.51,69500.0,17.9112,17.9287,17.8937,17.9112,69500.0
2012-10-09 14:05:00,20.51,20.53,20.49,20.51,70900.0,17.9112,17.9287,17.8937,17.9112,70900.0
2012-10-09 14:10:00,20.52,20.53,20.51,20.52,32300.0,17.9199,17.9287,17.9112,17.9199,32300.0
2012-10-09 14:15:00,20.52,20.58,20.5,20.58,39400.0,17.9199,17.9723,17.9025,17.9723,39400.0
2012-10-09 14:20:00,20.58,20.6,20.57,20.58,34400.0,17.9723,17.9898,17.9636,17.9723,34400.0
2012-10-09 14:25:00,20.58,20.6,20.56,20.59,56600.0,17.9723,17.9898,17.9549,17.9811,56600.0
2012-10-09 14:30:00,20.59,20.62,20.57,20.62,48400.0,17.9811,18.0073,17.9636,18.0073,48400.0
2012-10-09 14:35:00,20.62,20.66,20.62,20.62,76800.0,18.0073,18.0422,18.0073,18.0073,76800.0
2012-10-09 14:40:00,20.63,20.63,20.57,20.6,105600.0,18.016,18.016,17.9636,17.9898,105600.0
2012-10-09 14:45:00,20.6,20.62,20.58,20.6,111900.0,17.9898,18.0073,17.9723,17.9898,111900.0
2012-10-09 14:50:00,20.6,20.63,20.59,20.61,47700.0,17.9898,18.016,17.9811,17.9985,47700.0
2012-10-09 14:55:00,20.62,20.65,20.61,20.65,53400.0,18.0073,18.0335,17.9985,18.0335,53400.0
2012-10-09 15:00:00,20.65,20.68,20.65,20.68,135000.0,18.0335,18.0597,18.0335,18.0597,135000.0
2012-10-09 15:05:00,20.67,20.68,20.64,20.66,124700.0,18.0509,18.0597,18.0247,18.0422,124700.0
2012-10-09 15:10:00,20.66,20.66,20.6,20.63,78600.0,18.0422,18.0422,17.9898,18.016,78600.0
2012-10-09 15:15:00,20.63,20.65,20.61,20.61,51300.0,18.016,18.0335,17.9985,17.9985,51300.0
2012-10-09 15:20:00,20.62,20.64,20.58,20.59,82400.0,18.0073,18.0247,17.9723,17.9811,82400.0
2012-10-09 15:25:00,20.6,20.61,20.56,20.59,92500.0,17.9898,17.9985,17.9549,17.9811,92500.0
2012-10-09 15:30:00,20.58,20.59,20.53,20.55,179100.0,17.9723,17.9811,17.9287,17.9461,179100.0
2012-10-09 15:35:00,20.55,20.6,20.54,20.59,143800.0,17.9461,17.9898,17.9374,17.9811,143800.0
2012-10-09 15:40:00,20.59,20.61,20.57,20.59,164600.0,17.9811,17.9985,17.9636,17.9811,164600.0
2012-10-09 15:45:00,20.58,20.62,20.57,20.58,227900.0,17.9723,18.0073,17.9636,17.9723,227900.0
2012-10-09 15:50:00,20.59,20.61,20.58,20.61,136300.0,17.9811,17.9985,17.9723,17.9985,136300.0
2012-10-09 15:55:00,20.61,20.61,20.58,20.58,374500.0,17.9985,17.9985,17.9723,17.9723,374500.0
2012-10-10 09:30:00,20.56,20.72,20.52,20.69,61100.0,17.9549,18.0946,17.9199,18.0684,61100.0
2012-10-10 09:35:00,20.7,20.84,20.67,20.84,51500.0,18.0771,18.1994,18.0509,18.1994,51500.0
2012-10-10 09:40:00,20.83,20.85,20.77,20.8,54100.0,18.1907,18.2081,18.1383,18.1645,54100.0
2012-10-10 09:45:00,20.79,20.82,20.71,20.71,101500.0,18.1557,18.1819,18.0859,18.0859,101500.0
2012-10-10 09:50:00,20.71,20.76,20.68,20.69,197700.0,18.0859,18.1295,18.0597,18.0684,197700.0
2012-10-10 09:55:00,20.68,20.8,20.68,20.79,58900.0,18.0597,18.1645,18.0597,18.1557,58900.0
2012-10-10 10:00:00,20.79,20.89,20.78,20.82,62400.0,18.1557,18.2431,18.147,18.1819,62400.0
2012-10-10 10:05:00,20.82,20.86,20.79,20.8,48300.0,18.1819,18.2169,18.1557,18.1645,48300.0
2012-10-10 10:10:00,20.79,20.84,20.76,20.79,95800.0,18.1557,18.1994,18.1295,18.1557,95800.0
2012-10-10 10:15:00,20.79,20.81,20.76,20.79,74700.0,18.1557,18.1732,18.1295,18.1557,74700.0
2012-10-10 10:20:00,20.79,20.83,20.79,20.8,45500.0,18.1557,18.1907,18.1557,18.1645,45500.0
2012-10-10 10:25:00,20.79,20.85,20.78,20.84,32900.0,18.1557,18.2081,18.147,18.1994,32900.0
2012-10-10 10:30:00,20.83,20.89,20.83,20.86,97500.0,18.1907,18.2431,18.1907,18.2169,97500.0
2012-10-10 10:35:00,20.86,20.9,20.84,20.89,52600.0,18.2169,18.2518,18.1994,18.2431,52600.0
2012-10-10 10:40:00,20.9,20.94,20.87,20.91,73100.0,18.2518,18.2867,18.2256,18.2605,73100.0
2012-10-10 10:45:00,20.91,20.95,20.9,20.93,69000.0,18.2605,18.2955,18.2518,18.278,69000.0
2012-10-10 10:50:00,20.92,20.95,20.91,20.94,35000.0,18.2693,18.2955,18.2605,18.2867,35000.0
2012-10-10 10:55:00,20.94,21.02,20.94,21.0,69100.0,18.2867,18.3566,18.2867,18.3391,69100.0
2012-10-10 11:00:00,21.0,21.06,21.0,21.02,81300.0,18.3391,18.3915,18.3391,18.3566,81300.0
2012-10-10 11:05:00,21.03,21.03,20.97,20.99,72300.0,18.3653,18.3653,18.3129,18.3304,72300.0
2012-10-10 11:10:00,20.99,21.01,20.96,20.96,38800.0,18.3304,18.3479,18.3042,18.3042,38800.0
2012-10-10 11:15:00,20.97,20.97,20.92,20.94,32600.0,18.3129,18.3129,18.2693,18.2867,32600.0
2012-10-10 11:20:00,20.94,20.94,20.9,20.91,37400.0,18.2867,18.2867,18.2518,18.2605,37400.0
2012-10-10 11:25:00,20.91,20.92,20.88,20.91,33600.0,18.2605,18.2693,18.2343,18.2605,33600.0
2012-10-10 11:30:00,20.91,20.92,20.88,20.88,28400.0,18.2605,18.2693,18.2343,18.2343,28400.0
2012-10-10 11:35:00,20.88,20.89,20.85,20.85,43400.0,18.2343,18.2431,18.2081,18.2081,43400.0
2012-10-10 11:40:00,20.84,20.85,20.8,20.8,81200.0,18.1994,18.2081,18.1645,18.1645,81200.0
2012-10-10 11:45:00,20.81,20.83,20.79,20.79,52000.0,18.1732,18.1907,18.1557,18.1557,52000.0
2012-10-10 11:50:00,20.79,20.8,20.69,20.71,89800.0,18.1557,18.1645,18.0684,18.0859,89800.0
2012-10-10 11:55:00,20.71,20.76,20.71,20.71,88900.0,18.0859,18.1295,18.0859,18.0859,88900.0
2012-10-10 12:00:00,20.71,20.76,20.71,20.73,50000.0,18.0859,18.1295,18.0859,18.1033,50000.0
2012-10-10 12:05:00,20.72,20.73,20.7,20.73,22000.0,18.0946,18.1033,18.0771,18.1033,22000.0
2012-10-10 12:10:00,20.72,20.74,20.71,20.73,53000.0,18.0946,18.1121,18.0859,18.1033,53000.0
2012-10-10 12:15:00,20.74,20.75,20.7,20.7,44600.0,18.1121,18.1208,18.0771,18.0771,44600.0
2012-10-10 12:20:00,20.7,20.75,20.69,20.73,51100.0,18.0771,18.1208,18.0684,18.1033,51100.0
2012-10-10 12:25:00,20.73,20.76,20.73,20.76,15900.0,18.1033,18.1295,18.1033,18.1295,15900.0
2012-10-10 12:30:00,20.75,20.75,20.69,20.69,32500.0,18.1208,18.1208,18.0684,18.0684,32500.0
2012-10-10 12:35:00,20.7,20.72,20.66,20.71,76100.0,18.0771,18.0946,18.0422,18.0859,76100.0
2012-10-10 12:40:00,20.71,20.71,20.69,20.7,22700.0,18.0859,18.0859,18.0684,18.0771,22700.0
2012-10-10 12:45:00,20.7,20.7,20.67,20.68,44000.0,18.0771,18.0771,18.0509,18.0597,44000.0
2012-10-10 12:50:00,20.68,20.7,20.67,20.68,51400.0,18.0597,18.0771,18.0509,18.0597,51400.0
2012-10-10 12:55:00,20.68,20.68,20.65,20.67,71800.0,18.0597,18.0597,18.0335,18.0509,71800.0
2012-10-10 13:00:00,20.67,20.71,20.65,20.67,102800.0,18.0509,18.0859,18.0335,18.0509,102800.0
2012-10-10 13:05:00,20.68,20.71,20.66,20.7,82200.0,18.0597,18.0859,18.0422,18.0771,82200.0
2012-10-10 13:10:00,20.69,20.7,20.67,20.68,51500.0,18.0684,18.0771,18.0509,18.0597,51500.0
2012-10-10 13:15:00,20.69,20.71,20.69,20.7,87600.0,18.0684,18.0859,18.0684,18.0771,87600.0
2012-10-10 13:20:00,20.71,20.78,20.71,20.78,113300.0,18.0859,18.147,18.0859,18.147,113300.0
2012-10-10 13:25:00,20.78,20.79,20.76,20.78,52000.0,18.147,18.1557,18.1295,18.147,52000.0
2012-10-10 13:30:00,20.77,20.79,20.75,20.78,32300.0,18.1383,18.1557,18.1208,18.147,32300.0
2012-10-10 13:35:00,20.77,20.8,20.77,20.78,14100.0,18.1383,18.1645,18.1383,18.147,14100.0
2012-10-10 13:40:00,20.78,20.79,20.73,20.77,44200.0,18.147,18.1557,18.1033,18.1383,44200.0
2012-10-10 13:45:00,20.77,20.78,20.75,20.78,29600.0,18.1383,18.147,18.1208,18.147,29600.0
2012-10-10 13:50:00,20.77,20.79,20.77,20.78,17900.0,18.1383,18.1557,18.1383,18.147,17900.0
2012-10-10 13:55:00,20.77,20.79,20.77,20.79,15900.0,18.1383,18.1557,18.1383,18.1557,15900.0
2012-10-10 14:00:00,20.78,20.85,20.78,20.8,55700.0,18.147,18.2081,18.147,18.1645,55700.0
2012-10-10 14:05:00,20.8,20.82,20.79,20.82,23500.0,18.1645,18.1819,18.1557,18.1819,23500.0
2012-10-10 14:10:00,20.82,20.82,20.79,20.79,34800.0,18.1819,18.1819,18.1557,18.1557,34800.0
2012-10-10 14:15:00,20.79,20.82,20.79,20.81,17300.0,18.1557,18.1819,18.1557,18.1732,17300.0
2012-10-10 14:20:00,20.81,20.81,20.76,20.76,23000.0,18.1732,18.1732,18.1295,18.1295,23000.0
2012-10-10 14:25:00,20.76,20.78,20.75,20.76,13300.0,18.1295,18.147,18.1208,18.1295,13300.0
2012-10-10 14:30:00,20.76,20.78,20.75,20.77,25000.0,18.1295,18.147,18.1208,18.1383,25000.0
2012-10-10 14:35:00,20.76,20.77,20.72,20.73,22900.0,18.1295,18.1383,18.0946,18.1033,22900.0
2012-10-10 14:40:00,20.73,20.76,20.72,20.76,24500.0,18.1033,18.1295,18.0946,18.1295,24500.0
2012-10-10 14:45:00,20.76,20.76,20.7,20.74,46400.0,18.1295,18.1295,18.0771,18.1121,46400.0
2012-10-10 14:50:00,20.74,20.75,20.73,20.74,19400.0,18.1121,18.1208,18.1033,18.1121,19400.0
2012-10-10 14:55:00,20.73,20.74,20.7,20.7,30200.0,18.1033,18.1121,18.0771,18.0771,30200.0
2012-10-10 15:00:00,20.7,20.72,20.68,20.72,28900.0,18.0771,18.0946,18.0597,18.0946,28900.0
2012-10-10 15:05:00,20.71,20.77,20.7,20.76,46200.0,18.0859,18.1383,18.0771,18.1295,46200.0
2012-10-10 15:10:00,20.77,20.79,20.75,20.75,58000.0,18.1383,18.1557,18.1208,18.1208,58000.0
2012-10-10 15:15:00,20.75,20.75,20.7,20.73,27600.0,18.1208,18.1208,18.0771,18.1033,27600.0
2012-10-10 15:20:00,20.73,20.73,20.71,20.72,24700.0,18.1033,18.1033,18.0859,18.0946,24700.0
2012-10-10 15:25:00,20.72,20.74,20.71,20.71,44700.0,18.0946,18.1121,18.0859,18.0859,44700.0
2012-10-10 15:30:00,20.71,20.75,20.7,20.72,54700.0,18.0859,18.1208,18.0771,18.0946,54700.0
2012-10-10 15:35:00,20.71,20.73,20.7,20.72,39600.0,18.0859,18.1033,18.0771,18.0946,39600.0
2012-10-10 15:40:00,20.73,20.73,20.71,20.73,37200.0,18.1033,18.1033,18.0859,18.1033,37200.0
2012-10-10 15:45:00,20.72,20.75,20.72,20.74,109300.0,18.0946,18.1208,18.0946,18.1121,109300.0
2012-10-10 15:50:00,20.74,20.74,20.69,20.71,90200.0,18.1121,18.1121,18.0684,18.0859,90200.0
2012-10-10 15:55:00,20.72,20.75,20.71,20.74,158900.0,18.0946,18.1208,18.0859,18.1121,158900.0
2012-10-11 09:30:00,20.83,20.84,20.61,20.61,195700.0,18.1907,18.1994,17.9985,17.9985,195700.0
2012-10-11 09:35:00,20.63,20.77,20.6,20.68,97300.0,18.016,18.1383,17.9898,18.0597,97300.0
2012-10-11 09:40:00,20.69,20.75,20.69,20.69,43400.0,18.0684,18.1208,18.0684,18.0684,43400.0
2012-10-11 09:45:00,20.68,20.79,20.6,20.78,118400.0,18.0597,18.1557,17.9898,18.147,118400.0
2012-10-11 09:50:00,20.77,20.77,20.63,20.66,38200.0,18.1383,18.1383,18.016,18.0422,38200.0
2012-10-11 09:55:00,20.66,20.68,20.55,20.55,53500.0,18.0422,18.0597,17.9461,17.9461,53500.0
2012-10-11 10:00:00,20.54,20.64,20.54,20.56,86900.0,17.9374,18.0247,17.9374,17.9549,86900.0
2012-10-11 10:05:00,20.56,20.66,20.53,20.65,68300.0,17.9549,18.0422,17.9287,18.0335,68300.0
2012-10-11 10:10:00,20.64,20.69,20.64,20.67,65900.0,18.0247,18.0684,18.0247,18.0509,65900.0
2012-10-11 10:15:00,20.68,20.69,20.62,20.62,47700.0,18.0597,18.0684,18.0073,18.0073,47700.0
2012-10-11 10:20:00,20.63,20.66,20.55,20.56,103500.0,18.016,18.0422,17.9461,17.9549,103500.0
2012-10-11 10:25:00,20.57,20.59,20.52,20.57,93300.0,17.9636,17.9811,17.9199,17.9636,93300.0
2012-10-11 10:30:00,20.57,20.6,20.57,20.59,58300.0,17.9636,17.9898,17.9636,17.9811,58300.0
2012-10-11 10:35:00,20.59,20.62,20.55,20.57,332100.0,17.9811,18.0073,17.9461,17.9636,332100.0
2012-10-11 10:40:00,20.58,20.59,20.52,20.53,94300.0,17.9723,17.9811,17.9199,17.9287,94300.0
2012-10-11 10:45:00,20.53,20.53,20.51,20.52,28100.0,17.9287,17.9287,17.9112,17.9199,28100.0
2012-10-11 10:50:00,20.52,20.54,20.48,20.48,55000.0,17.9199,17.9374,17.885,17.885,55000.0
2012-10-11 10:55:00,20.49,20.49,20.46,20.49,49700.0,17.8937,17.8937,17.8676,17.8937,49700.0
2012-10-11 11:00:00,20.49,20.5,20.46,20.5,37100.0,17.8937,17.9025,17.8676,17.9025,37100.0
2012-10-11 11:05:00,20.49,20.5,20.47,20.48,49200.0,17.8937,17.9025,17.8763,17.885,49200.0
2012-10-11 11:10:00,20.47,20.55,20.46,20.53,44300.0,17.8763,17.9461,17.8676,17.9287,44300.0
2012-10-11 11:15:00,20.53,20.53,20.48,20.48,35200.0,17.9287,17.9287,17.885,17.885,35200.0
2012-10-11 11:20:00,20.48,20.52,20.47,20.51,27300.0,17.885,17.9199,17.8763,17.9112,27300.0
2012-10-11 11:25:00,20.51,20.51,20.49,20.5,22500.0,17.9112,17.9112,17.8937,17.9025,22500.0
2012-10-11 11:30:00,20.5,20.5,20.43,20.43,24900.0,17.9025,17.9025,17.8414,17.8414,24900.0
2012-10-11 11:35:00,20.44,20.45,20.4,20.4,13900.0,17.8501,17.8588,17.8152,17.8152,13900.0
2012-10-11 11:40:00,20.4,20.41,20.4,20.4,27600.0,17.8152,17.8239,17.8152,17.8152,27600.0
2012-10-11 11:45:00,20.4,20.41,20.36,20.37,49600.0,17.8152,17.8239,17.7802,17.789,49600.0
2012-10-11 11:50:00,20.36,20.37,20.31,20.32,46300.0,17.7802,17.789,17.7366,17.7453,46300.0
2012-10-11 11:55:00,20.32,20.33,20.28,20.3,50100.0,17.7453,17.754,17.7104,17.7278,50100.0
2012-10-11 12:00:00,20.31,20.32,20.29,20.31,42300.0,17.7366,17.7453,17.7191,17.7366,42300.0
2012-10-11 12:05:00,20.31,20.32,20.3,20.31,18100.0,17.7366,17.7453,17.7278,17.7366,18100.0
2012-10-11 12:10:00,20.31,20.32,20.29,20.31,17400.0,17.7366,17.7453,17.7191,17.7366,17400.0
2012-10-11 12:15:00,20.3,20.31,20.29,20.29,30700.0,17.7278,17.7366,17.7191,17.7191,30700.0
2012-10-11 12:20:00,20.29,20.29,20.25,20.26,48400.0,17.7191,17.7191,17.6842,17.6929,48400.0
2012-10-11 12:25:00,20.27,20.28,20.26,20.28,16500.0,17.7016,17.7104,17.6929,17.7104,16500.0
2012-10-11 12:30:00,20.28,20.29,20.25,20.27,27800.0,17.7104,17.7191,17.6842,17.7016,27800.0
2012-10-11 12:35:00,20.27,20.28,20.27,20.28,9900.0,17.7016,17.7104,17.7016,17.7104,9900.0
2012-10-11 12:40:00,20.28,20.28,20.23,20.23,37100.0,17.7104,17.7104,17.6667,17.6667,37100.0
2012-10-11 12:45:00,20.23,20.24,20.2,20.23,29700.0,17.6667,17.6754,17.6405,17.6667,29700.0
2012-10-11 12:50:00,20.23,20.23,20.21,20.23,16300.0,17.6667,17.6667,17.6492,17.6667,16300.0
2012-10-11 12:55:00,20.23,20.23,20.21,20.22,29900.0,17.6667,17.6667,17.6492,17.658,29900.0
2012-10-11 13:00:00,20.21,20.24,20.2,20.22,34100.0,17.6492,17.6754,17.6405,17.658,34100.0
2012-10-11 13:05:00,20.22,20.22,20.2,20.21,24500.0,17.658,17.658,17.6405,17.6492,24500.0
2012-10-11 13:10:00,20.21,20.24,20.2,20.22,25500.0,17.6492,17.6754,17.6405,17.658,25500.0
2012-10-11 13:15:00,20.22,20.23,20.19,20.2,56000.0,17.658,17.6667,17.6318,17.6405,56000.0
2012-10-11 13:20:00,20.19,20.2,20.15,20.16,30100.0,17.6318,17.6405,17.5968,17.6056,30100.0
2012-10-11 13:25:00,20.17,20.21,20.17,20.19,21500.0,17.6143,17.6492,17.6143,17.6318,21500.0
2012-10-11 13:30:00,20.19,20.2,20.16,20.17,45700.0,17.6318,17.6405,17.6056,17.6143,45700.0
2012-10-11 13:35:00,20.17,20.17,20.12,20.12,47500.0,17.6143,17.6143,17.5706,17.5706,47500.0
2012-10-11 13:40:00,20.13,20.16,20.11,20.12,119100.0,17.5794,17.6056,17.5619,17.5706,119100.0
2012-10-11 13:45:00,20.12,20.14,20.1,20.12,53700.0,17.5706,17.5881,17.5532,17.5706,53700.0
2012-10-11 13:50:00,20.12,20.15,20.1,20.13,55700.0,17.5706,17.5968,17.5532,17.5794,55700.0
2012-10-11 13:55:00,20.14,20.16,20.11,20.12,41800.0,17.5881,17.6056,17.5619,17.5706,41800.0
2012-10-11 14:00:00,20.12,20.15,20.11,20.13,26200.0,17.5706,17.5968,17.5619,17.5794,26200.0
2012-10-11 14:05:00,20.13,20.15,20.12,20.13,27100.0,17.5794,17.5968,17.5706,17.5794,27100.0
2012-10-11 14:10:00,20.13,20.23,20.13,20.22,42200.0,17.5794,17.6667,17.5794,17.658,42200.0
2012-10-11 14:15:00,20.21,20.22,20.18,20.22,20900.0,17.6492,17.658,17.623,17.658,20900.0
2012-10-11 14:20:00,20.22,20.23,20.2,20.23,30700.0,17.658,17.6667,17.6405,17.6667,30700.0
2012-10-11 14:25:00,20.23,20.25,20.22,20.25,29400.0,17.6667,17.6842,17.658,17.6842,29400.0
2012-10-11 14:30:00,20.24,20.28,20.24,20.28,28400.0,17.6754,17.7104,17.6754,17.7104,28400.0
2012-10-11 14:35:00,20.27,20.3,20.26,20.3,24000.0,17.7016,17.7278,17.6929,17.7278,24000.0
2012-10-11 14:40:00,20.3,20.3,20.26,20.28,26700.0,17.7278,17.7278,17.6929,17.7104,26700.0
2012-10-11 14:45:00,20.29,20.29,20.24,20.25,19000.0,17.7191,17.7191,17.6754,17.6842,19000.0
2012-10-11 14:50:00,20.26,20.29,20.24,20.24,32700.0,17.6929,17.7191,17.6754,17.6754,32700.0
2012-10-11 14:55:00,20.25,20.27,20.23,20.25,23200.0,17.6842,17.7016,17.6667,17.6842,23200.0
2012-10-11 15:00:00,20.24,20.27,20.23,20.24,26100.0,17.6754,17.7016,17.6667,17.6754,26100.0
2012-10-11 15:05:00,20.24,20.25,20.21,20.21,14500.0,17.6754,17.6842,17.6492,17.6492,14500.0
2012-10-11 15:10:00,20.21,20.29,20.21,20.28,63800.0,17.6492,17.7191,17.6492,17.7104,63800.0
2012-10-11 15:15:00,20.29,20.3,20.27,20.28,35900.0,17.7191,17.7278,17.7016,17.7104,35900.0
2012-10-11 15:20:00,20.27,20.3,20.27,20.29,51100.0,17.7016,17.7278,17.7016,17.7191,51100.0
2012-10-11 15:25:00,20.3,20.36,20.28,20.36,56000.0,17.7278,17.7802,17.7104,17.7802,56000.0
2012-10-11 15:30:00,20.36,20.36,20.28,20.29,60400.0,17.7802,17.7802,17.7104,17.7191,60400.0
2012-10-11 15:35:00,20.29,20.3,20.27,20.28,59000.0,17.7191,17.7278,17.7016,17.7104,59000.0
2012-10-11 15:40:00,20.28,20.28,20.26,20.26,73300.0,17.7104,17.7104,17.6929,17.6929,73300.0
2012-10-11 15:45:00,20.27,20.27,20.25,20.26,76500.0,17.7016,17.7016,17.6842,17.6929,76500.0
2012-10-11 15:50:00,20.26,20.27,20.26,20.27,35500.0,17.6929,17.7016,17.6929,17.7016,35500.0
2012-10-11 15:55:00,20.27,20.27,20.23,20.23,151600.0,17.7016,17.7016,17.6667,17.6667,151600.0
2012-10-12 09:30:00,20.21,20.24,20.02,20.1,193800.0,17.6492,17.6754,17.4833,17.5532,193800.0
2012-10-12 09:35:00,20.07,20.2,20.03,20.07,178000.0,17.527,17.6405,17.492,17.527,178000.0
2012-10-12 09:40:00,20.08,20.1,19.89,19.94,289500.0,17.5357,17.5532,17.3698,17.4134,289500.0
2012-10-12 09:45:00,19.95,19.98,19.86,19.88,98000.0,17.4222,17.4484,17.3436,17.361,98000.0
2012-10-12 09:50:00,19.89,19.93,19.86,19.9,93100.0,17.3698,17.4047,17.3436,17.3785,93100.0
2012-10-12 09:55:00,19.89,19.9,19.8,19.85,122300.0,17.3698,17.3785,17.2912,17.3348,122300.0
2012-10-12 10:00:00,19.85,19.98,19.84,19.89,182700.0,17.3348,17.4484,17.3261,17.3698,182700.0
2012-10-12 10:05:00,19.9,20.04,19.9,20.02,93100.0,17.3785,17.5008,17.3785,17.4833,93100.0
2012-10-12 10:10:00,20.02,20.05,19.98,20.01,89300.0,17.4833,17.5095,17.4484,17.4746,89300.0
2012-10-12 10:15:00,20.01,20.02,19.93,20.01,93800.0,17.4746,17.4833,17.4047,17.4746,93800.0
2012-10-12 10:20:00,20.01,20.04,19.99,20.04,72700.0,17.4746,17.5008,17.4571,17.5008,72700.0
2012-10-12 10:25:00,20.03,20.05,19.92,19.93,116900.0,17.492,17.5095,17.396,17.4047,116900.0
2012-10-12 10:30:00,19.93,19.94,19.89,19.89,63500.0,17.4047,17.4134,17.3698,17.3698,63500.0
2012-10-12 10:35:00,19.89,19.89,19.81,19.84,72900.0,17.3698,17.3698,17.2999,17.3261,72900.0
2012-10-12 10:40:00,19.84,19.89,19.82,19.82,100000.0,17.3261,17.3698,17.3086,17.3086,100000.0
2012-10-12 10:45:00,19.83,19.89,19.8,19.87,124000.0,17.3174,17.3698,17.2912,17.3523,124000.0
2012-10-12 10:50:00,19.88,19.88,19.82,19.82,37800.0,17.361,17.361,17.3086,17.3086,37800.0
2012-10-12 10:55:00,19.82,19.83,19.78,19.78,69100.0,17.3086,17.3174,17.2737,17.2737,69100.0
2012-10-12 11:00:00,19.78,19.83,19.78,19.83,72800.0,17.2737,17.3174,17.2737,17.3174,72800.0
2012-10-12 11:05:00,19.82,19.87,19.82,19.85,79600.0,17.3086,17.3523,17.3086,17.3348,79600.0
2012-10-12 11:10:00,19.85,19.89,19.83,19.89,124100.0,17.3348,17.3698,17.3174,17.3698,124100.0
2012-10-12 11:15:00,19.89,19.98,19.88,19.95,62100.0,17.3698,17.4484,17.361,17.4222,62100.0
2012-10-12 11:20:00,19.95,19.95,19.92,19.93,38500.0,17.4222,17.4222,17.396,17.4047,38500.0
2012-10-12 11:25:00,19.94,19.99,19.93,19.99,32300.0,17.4134,17.4571,17.4047,17.4571,32300.0
2012-10-12 11:30:00,19.99,20.0,19.9,19.93,100500.0,17.4571,17.4658,17.3785,17.4047,100500.0
2012-10-12 11:35:00,19.92,19.93,19.84,19.84,38700.0,17.396,17.4047,17.3261,17.3261,38700.0
2012-10-12 11:40:00,19.84,19.88,19.83,19.87,46900.0,17.3261,17.361,17.3174,17.3523,46900.0
2012-10-12 11:45:00,19.86,19.91,19.86,19.87,39500.0,17.3436,17.3872,17.3436,17.3523,39500.0
2012-10-12 11:50:00,19.87,19.88,19.84,19.87,35800.0,17.3523,17.361,17.3261,17.3523,35800.0
2012-10-12 11:55:00,19.87,19.88,19.83,19.84,50800.0,17.3523,17.361,17.3174,17.3261,50800.0
2012-10-12 12:00:00,19.84,19.91,19.8,19.91,46800.0,17.3261,17.3872,17.2912,17.3872,46800.0
2012-10-12 12:05:00,19.91,19.93,19.87,19.9,73700.0,17.3872,17.4047,17.3523,17.3785,73700.0
2012-10-12 12:10:00,19.9,19.95,19.9,19.93,47800.0,17.3785,17.4222,17.3785,17.4047,47800.0
2012-10-12 12:15:00,19.93,19.94,19.89,19.89,105500.0,17.4047,17.4134,17.3698,17.3698,105500.0
2012-10-12 12:20:00,19.89,19.91,19.84,19.84,90900.0,17.3698,17.3872,17.3261,17.3261,90900.0
2012-10-12 12:25:00,19.84,19.86,19.82,19.83,27500.0,17.3261,17.3436,17.3086,17.3174,27500.0
2012-10-12 12:30:00,19.83,19.88,19.83,19.86,36600.0,17.3174,17.361,17.3174,17.3436,36600.0
2012-10-12 12:35:00,19.85,19.87,19.84,19.84,43900.0,17.3348,17.3523,17.3261,17.3261,43900.0
2012-10-12 12:40:00,19.84,19.86,19.83,19.85,44100.0,17.3261,17.3436,17.3174,17.3348,44100.0
2012-10-12 12:45:00,19.84,19.84,19.8,19.8,18500.0,17.3261,17.3261,17.2912,17.2912,18500.0
2012-10-12 12:50:00,19.8,19.81,19.8,19.8,16300.0,17.2912,17.2999,17.2912,17.2912,16300.0
2012-10-12 12:55:00,19.8,19.83,19.79,19.79,41500.0,17.2912,17.3174,17.2824,17.2824,41500.0
2012-10-12 13:00:00,19.79,19.79,19.75,19.77,59700.0,17.2824,17.2824,17.2475,17.265,59700.0
2012-10-12 13:05:00,19.77,19.78,19.75,19.75,30400.0,17.265,17.2737,17.2475,17.2475,30400.0
2012-10-12 13:10:00,19.75,19.77,19.73,19.77,56400.0,17.2475,17.265,17.23,17.265,56400.0
2012-10-12 13:15:00,19.76,19.81,19.76,19.81,13400.0,17.2562,17.2999,17.2562,17.2999,13400.0
2012-10-12 13:20:00,19.8,19.81,19.75,19.75,27200.0,17.2912,17.2999,17.2475,17.2475,27200.0
2012-10-12 13:25:00,19.75,19.76,19.75,19.76,12800.0,17.2475,17.2562,17.2475,17.2562,12800.0
2012-10-12 13:30:00,19.75,19.79,19.75,19.77,35000.0,17.2475,17.2824,17.2475,17.265,35000.0
2012-10-12 13:35:00,19.76,19.79,19.74,19.79,36100.0,17.2562,17.2824,17.2388,17.2824,36100.0
2012-10-12 13:40:00,19.79,19.79,19.76,19.76,25400.0,17.2824,17.2824,17.2562,17.2562,25400.0
2012-10-12 13:45:00,19.76,19.77,19.75,19.76,20400.0,17.2562,17.265,17.2475,17.2562,20400.0
2012-10-12 13:50:00,19.77,19.8,19.76,19.79,40600.0,17.265,17.2912,17.2562,17.2824,40600.0
2012-10-12 13:55:00,19.79,19.8,19.76,19.78,40900.0,17.2824,17.2912,17.2562,17.2737,40900.0
2012-10-12 14:00:00,19.79,19.82,19.78,19.81,54600.0,17.2824,17.3086,17.2737,17.2999,54600.0
2012-10-12 14:05:00,19.81,19.84,19.79,19.84,50100.0,17.2999,17.3261,17.2824,17.3261,50100.0
2012-10-12 14:10:00,19.85,19.85,19.8,19.8,99100.0,17.3348,17.3348,17.2912,17.2912,99100.0
2012-10-12 14:15:00,19.8,19.81,19.79,19.79,19200.0,17.2912,17.2999,17.2824,17.2824,19200.0
2012-10-12 14:20:00,19.79,19.8,19.77,19.79,51900.0,17.2824,17.2912,17.265,17.2824,51900.0
2012-10-12 14:25:00,19.79,19.84,19.79,19.84,27900.0,17.2824,17.3261,17.2824,17.3261,27900.0
2012-10-12 14:30:00,19.84,19.86,19.82,19.85,45500.0,17.3261,17.3436,17.3086,17.3348,45500.0
2012-10-12 14:35:00,19.86,19.89,19.86,19.89,25800.0,17.3436,17.3698,17.3436,17.3698,25800.0
2012-10-12 14:40:00,19.89,19.94,19.86,19.94,65900.0,17.3698,17.4134,17.3436,17.4134,65900.0
2012-10-12 14:45:00,19.93,19.94,19.91,19.93,33100.0,17.4047,17.4134,17.3872,17.4047,33100.0
2012-10-12 14:50:00,19.92,20.0,19.92,19.97,101800.0,17.396,17.4658,17.396,17.4396,101800.0
2012-10-12 14:55:00,19.97,19.99,19.96,19.99,22100.0,17.4396,17.4571,17.4309,17.4571,22100.0
2012-10-12 15:00:00,19.99,20.0,19.96,19.99,70800.0,17.4571,17.4658,17.4309,17.4571,70800.0
2012-10-12 15:05:00,19.99,20.03,19.97,20.0,123900.0,17.4571,17.492,17.4396,17.4658,123900.0
2012-10-12 15:10:00,20.0,20.01,19.96,19.96,124500.0,17.4658,17.4746,17.4309,17.4309,124500.0
2012-10-12 15:15:00,19.97,20.0,19.96,19.99,46000.0,17.4396,17.4658,17.4309,17.4571,46000.0
2012-10-12 15:20:00,19.98,20.01,19.98,20.0,51000.0,17.4484,17.4746,17.4484,17.4658,51000.0
2012-10-12 15:25:00,20.0,20.0,19.97,19.99,61300.0,17.4658,17.4658,17.4396,17.4571,61300.0
2012-10-12 15:30:00,19.98,19.98,19.93,19.95,156200.0,17.4484,17.4484,17.4047,17.4222,156200.0
2012-10-12 15:35:00,19.94,19.94,19.92,19.92,46400.0,17.4134,17.4134,17.396,17.396,46400.0
2012-10-12 15:40:00,19.92,19.93,19.92,19.93,51500.0,17.396,17.4047,17.396,17.4047,51500.0
2012-10-12 15:45:00,19.93,19.96,19.9,19.92,160400.0,17.4047,17.4309,17.3785,17.396,160400.0
2012-10-12 15:50:00,19.92,19.96,19.92,19.93,93600.0,17.396,17.4309,17.396,17.4047,93600.0
2012-10-12 15:55:00,19.93,19.95,19.93,19.94,151800.0,17.4047,17.4222,17.4047,17.4134,151800.0
2012-10-15 09:30:00,19.99,20.27,19.97,20.22,163100.0,17.4571,17.7016,17.4396,17.658,163100.0
2012-10-15 09:35:00,20.22,20.22,20.04,20.05,40700.0,17.658,17.658,17.5008,17.5095,40700.0
2012-10-15 09:40:00,20.04,20.04,19.93,19.97,65800.0,17.5008,17.5008,17.4047,17.4396,65800.0
2012-10-15 09:45:00,19.97,19.97,19.83,19.94,104100.0,17.4396,17.4396,17.3174,17.4134,104100.0
2012-10-15 09:50:00,19.95,20.0,19.93,19.94,88800.0,17.4222,17.4658,17.4047,17.4134,88800.0
2012-10-15 09:55:00,19.94,19.94,19.85,19.85,74700.0,17.4134,17.4134,17.3348,17.3348,74700.0
2012-10-15 10:00:00,19.85,19.85,19.78,19.8,165500.0,17.3348,17.3348,17.2737,17.2912,165500.0
2012-10-15 10:05:00,19.81,19.86,19.78,19.86,137200.0,17.2999,17.3436,17.2737,17.3436,137200.0
2012-10-15 10:10:00,19.86,19.86,19.79,19.79,128300.0,17.3436,17.3436,17.2824,17.2824,128300.0
2012-10-15 10:15:00,19.78,19.9,19.77,19.89,106300.0,17.2737,17.3785,17.265,17.3698,106300.0
2012-10-15 10:20:00,19.89,19.96,19.88,19.96,79100.0,17.3698,17.4309,17.361,17.4309,79100.0
2012-10-15 10:25:00,19.96,20.02,19.96,19.99,83000.0,17.4309,17.4833,17.4309,17.4571,83000.0
2012-10-15 10:30:00,19.99,20.07,19.99,20.01,93300.0,17.4571,17.527,17.4571,17.4746,93300.0
2012-10-15 10:35:00,20.0,20.05,20.0,20.04,71400.0,17.4658,17.5095,17.4658,17.5008,71400.0
2012-10-15 10:40:00,20.04,20.1,20.04,20.08,57800.0,17.5008,17.5532,17.5008,17.5357,57800.0
2012-10-15 10:45:00,20.08,20.1,20.07,20.1,53800.0,17.5357,17.5532,17.527,17.5532,53800.0
2012-10-15 10:50:00,20.09,20.14,20.08,20.11,77100.0,17.5444,17.5881,17.5357,17.5619,77100.0
2012-10-15 10:55:00,20.12,20.13,20.1,20.13,42400.0,17.5706,17.5794,17.5532,17.5794,42400.0
2012-10-15 11:00:00,20.14,20.19,20.12,20.13,60200.0,17.5881,17.6318,17.5706,17.5794,60200.0
2012-10-15 11:05:00,20.12,20.19,20.12,20.17,55700.0,17.5706,17.6318,17.5706,17.6143,55700.0
2012-10-15 11:10:00,20.17,20.19,20.16,20.19,26000.0,17.6143,17.6318,17.6056,17.6318,26000.0
2012-10-15 11:15:00,20.2,20.21,20.18,20.2,82000.0,17.6405,17.6492,17.623,17.6405,82000.0
2012-10-15 11:20:00,20.21,20.28,20.2,20.25,145100.0,17.6492,17.7104,17.6405,17.6842,145100.0
2012-10-15 11:25:00,20.26,20.29,20.25,20.29,35300.0,17.6929,17.7191,17.6842,17.7191,35300.0
2012-10-15 11:30:00,20.29,20.33,20.29,20.32,30600.0,17.7191,17.754,17.7191,17.7453,30600.0
2012-10-15 11:35:00,20.32,20.37,20.28,20.3,53200.0,17.7453,17.789,17.7104,17.7278,53200.0
2012-10-15 11:40:00,20.29,20.44,20.29,20.41,192900.0,17.7191,17.8501,17.7191,17.8239,192900.0
2012-10-15 11:45:00,20.42,20.47,20.39,20.45,217200.0,17.8326,17.8763,17.8064,17.8588,217200.0
2012-10-15 11:50:00,20.45,20.46,20.39,20.4,49900.0,17.8588,17.8676,17.8064,17.8152,49900.0
2012-10-15 11:55:00,20.4,20.42,20.38,20.38,31300.0,17.8152,17.8326,17.7977,17.7977,31300.0
2012-10-15 12:00:00,20.38,20.39,20.35,20.38,44900.0,17.7977,17.8064,17.7715,17.7977,44900.0
2012-10-15 12:05:00,20.39,20.41,20.38,20.4,44000.0,17.8064,17.8239,17.7977,17.8152,44000.0
2012-10-15 12:10:00,20.39,20.41,20.38,20.39,57500.0,17.8064,17.8239,17.7977,17.8064,57500.0
2012-10-15 12:15:00,20.39,20.42,20.35,20.35,49200.0,17.8064,17.8326,17.7715,17.7715,49200.0
2012-10-15 12:20:00,20.35,20.39,20.35,20.37,44100.0,17.7715,17.8064,17.7715,17.789,44100.0
2012-10-15 12:25:00,20.36,20.41,20.36,20.41,74100.0,17.7802,17.8239,17.7802,17.8239,74100.0
2012-10-15 12:30:00,20.41,20.43,20.35,20.37,38100.0,17.8239,17.8414,17.7715,17.789,38100.0
2012-10-15 12:35:00,20.38,20.46,20.37,20.46,89600.0,17.7977,17.8676,17.789,17.8676,89600.0
2012-10-15 12:40:00,20.46,20.48,20.42,20.44,48300.0,17.8676,17.885,17.8326,17.8501,48300.0
2012-10-15 12:45:00,20.43,20.48,20.43,20.48,44000.0,17.8414,17.885,17.8414,17.885,44000.0
2012-10-15 12:50:00,20.48,20.51,20.46,20.5,76600.0,17.885,17.9112,17.8676,17.9025,76600.0
2012-10-15 12:55:00,20.5,20.56,20.49,20.54,87700.0,17.9025,17.9549,17.8937,17.9374,87700.0
2012-10-15 13:00:00,20.54,20.54,20.5,20.52,29000.0,17.9374,17.9374,17.9025,17.9199,29000.0
2012-10-15 13:05:00,20.52,20.58,20.52,20.58,53600.0,17.9199,17.9723,17.9199,17.9723,53600.0
2012-10-15 13:10:00,20.57,20.59,20.52,20.56,87500.0,17.9636,17.9811,17.9199,17.9549,87500.0
2012-10-15 13:15:00,20.56,20.58,20.52,20.53,26300.0,17.9549,17.9723,17.9199,17.9287,26300.0
2012-10-15 13:20:00,20.54,20.54,20.47,20.47,28900.0,17.9374,17.9374,17.8763,17.8763,28900.0
2012-10-15 13:25:00,20.47,20.5,20.47,20.5,51200.0,17.8763,17.9025,17.8763,17.9025,51200.0
2012-10-15 13:30:00,20.5,20.57,20.5,20.56,44500.0,17.9025,17.9636,17.9025,17.9549,44500.0
2012-10-15 13:35:00,20.56,20.57,20.51,20.51,18700.0,17.9549,17.9636,17.9112,17.9112,18700.0
2012-10-15 13:40:00,20.51,20.53,20.5,20.52,26400.0,17.9112,17.9287,17.9025,17.9199,26400.0
2012-10-15 13:45:00,20.51,20.56,20.51,20.56,26600.0,17.9112,17.9549,17.9112,17.9549,26600.0
2012-10-15 13:50:00,20.55,20.56,20.53,20.53,36400.0,17.9461,17.9549,17.9287,17.9287,36400.0
2012-10-15 13:55:00,20.53,20.59,20.53,20.55,67500.0,17.9287,17.9811,17.9287,17.9461,67500.0
2012-10-15 14:00:00,20.56,20.57,20.53,20.56,36000.0,17.9549,17.9636,17.9287,17.9549,36000.0
2012-10-15 14:05:00,20.57,20.66,20.56,20.63,144400.0,17.9636,18.0422,17.9549,18.016,144400.0
2012-10-15 14:10:00,20.64,20.68,20.64,20.64,99200.0,18.0247,18.0597,18.0247,18.0247,99200.0
2012-10-15 14:15:00,20.65,20.66,20.64,20.65,36300.0,18.0335,18.0422,18.0247,18.0335,36300.0
2012-10-15 14:20:00,20.65,20.69,20.63,20.69,51000.0,18.0335,18.0684,18.016,18.0684,51000.0
2012-10-15 14:25:00,20.68,20.71,20.63,20.63,62100.0,18.0597,18.0859,18.016,18.016,62100.0
2012-10-15 14:30:00,20.63,20.63,20.6,20.6,57300.0,18.016,18.016,17.9898,17.9898,57300.0
2012-10-15 14:35:00,20.61,20.61,20.55,20.55,40300.0,17.9985,17.9985,17.9461,17.9461,40300.0
2012-10-15 14:40:00,20.55,20.55,20.46,20.48,52100.0,17.9461,17.9461,17.8676,17.885,52100.0
2012-10-15 14:45:00,20.48,20.51,20.48,20.5,15100.0,17.885,17.9112,17.885,17.9025,15100.0
2012-10-15 14:50:00,20.5,20.52,20.48,20.49,44100.0,17.9025,17.9199,17.885,17.8937,44100.0
2012-10-15 14:55:00,20.5,20.52,20.49,20.49,29300.0,17.9025,17.9199,17.8937,17.8937,29300.0
2012-10-15 15:00:00,20.48,20.5,20.47,20.48,28900.0,17.885,17.9025,17.8763,17.885,28900.0
2012-10-15 15:05:00,20.48,20.5,20.47,20.5,24700.0,17.885,17.9025,17.8763,17.9025,24700.0
2012-10-15 15:10:00,20.5,20.53,20.48,20.49,57700.0,17.9025,17.9287,17.885,17.8937,57700.0
2012-10-15 15:15:00,20.49,20.54,20.48,20.54,40700.0,17.8937,17.9374,17.885,17.9374,40700.0
2012-10-15 15:20:00,20.54,20.56,20.52,20.54,49000.0,17.9374,17.9549,17.9199,17.9374,49000.0
2012-10-15 15:25:00,20.55,20.57,20.55,20.57,56200.0,17.9461,17.9636,17.9461,17.9636,56200.0
2012-10-15 15:30:00,20.57,20.59,20.55,20.58,95200.0,17.9636,17.9811,17.9461,17.9723,95200.0
2012-10-15 15:35:00,20.58,20.62,20.57,20.59,67900.0,17.9723,18.0073,17.9636,17.9811,67900.0
2012-10-15 15:40:00,20.6,20.66,20.6,20.64,74300.0,17.9898,18.0422,17.9898,18.0247,74300.0
2012-10-15 15:45:00,20.64,20.67,20.62,20.66,140000.0,18.0247,18.0509,18.0073,18.0422,140000.0
2012-10-15 15:50:00,20.66,20.69,20.65,20.69,162000.0,18.0422,18.0684,18.0335,18.0684,162000.0
2012-10-15 15:55:00,20.69,20.69,20.64,20.65,180400.0,18.0684,18.0684,18.0247,18.0335,180400.0
2012-10-16 09:30:00,20.73,20.73,20.58,20.64,112000.0,18.1033,18.1033,17.9723,18.0247,112000.0
2012-10-16 09:35:00,20.63,20.72,20.62,20.71,43300.0,18.016,18.0946,18.0073,18.0859,43300.0
2012-10-16 09:40:00,20.71,20.73,20.64,20.7,67700.0,18.0859,18.1033,18.0247,18.0771,67700.0
2012-10-16 09:45:00,20.71,20.71,20.66,20.7,59900.0,18.0859,18.0859,18.0422,18.0771,59900.0
2012-10-16 09:50:00,20.7,20.79,20.7,20.79,119600.0,18.0771,18.1557,18.0771,18.1557,119600.0
2012-10-16 09:55:00,20.79,20.8,20.72,20.72,121900.0,18.1557,18.1645,18.0946,18.0946,121900.0
2012-10-16 10:00:00,20.71,20.78,20.62,20.63,110800.0,18.0859,18.147,18.0073,18.016,110800.0
2012-10-16 10:05:00,20.64,20.64,20.57,20.59,59200.0,18.0247,18.0247,17.9636,17.9811,59200.0
2012-10-16 10:10:00,20.58,20.58,20.47,20.5,107000.0,17.9723,17.9723,17.8763,17.9025,107000.0
2012-10-16 10:15:00,20.5,20.56,20.49,20.53,82700.0,17.9025,17.9549,17.8937,17.9287,82700.0
2012-10-16 10:20:00,20.52,20.53,20.4,20.43,91900.0,17.9199,17.9287,17.8152,17.8414,91900.0
2012-10-16 10:25:00,20.43,20.46,20.36,20.46,102400.0,17.8414,17.8676,17.7802,17.8676,102400.0
2012-10-16 10:30:00,20.46,20.49,20.44,20.49,75700.0,17.8676,17.8937,17.8501,17.8937,75700.0
2012-10-16 10:35:00,20.49,20.5,20.46,20.47,20300.0,17.8937,17.9025,17.8676,17.8763,20300.0
2012-10-16 10:40:00,20.46,20.47,20.4,20.4,17500.0,17.8676,17.8763,17.8152,17.8152,17500.0
2012-10-16 10:45:00,20.39,20.39,20.36,20.37,96800.0,17.8064,17.8064,17.7802,17.789,96800.0
2012-10-16 10:50:00,20.38,20.39,20.32,20.35,59400.0,17.7977,17.8064,17.7453,17.7715,59400.0
2012-10-16 10:55:00,20.36,20.4,20.35,20.36,33100.0,17.7802,17.8152,17.7715,17.7802,33100.0
2012-10-16 11:00:00,20.35,20.36,20.32,20.32,31700.0,17.7715,17.7802,17.7453,17.7453,31700.0
2012-10-16 11:05:00,20.33,20.35,20.31,20.32,33500.0,17.754,17.7715,17.7366,17.7453,33500.0
2012-10-16 11:10:00,20.31,20.38,20.31,20.36,20400.0,17.7366,17.7977,17.7366,17.7802,20400.0
2012-10-16 11:15:00,20.37,20.4,20.37,20.4,22000.0,17.789,17.8152,17.789,17.8152,22000.0
2012-10-16 11:20:00,20.4,20.43,20.39,20.42,32200.0,17.8152,17.8414,17.8064,17.8326,32200.0
2012-10-16 11:25:00,20.41,20.42,20.4,20.41,26100.0,17.8239,17.8326,17.8152,17.8239,26100.0
2012-10-16 11:30:00,20.42,20.45,20.41,20.41,48500.0,17.8326,17.8588,17.8239,17.8239,48500.0
2012-10-16 11:35:00,20.42,20.42,20.38,20.39,24700.0,17.8326,17.8326,17.7977,17.8064,24700.0
2012-10-16 11:40:00,20.38,20.4,20.38,20.39,18500.0,17.7977,17.8152,17.7977,17.8064,18500.0
2012-10-16 11:45:00,20.39,20.43,20.39,20.42,25400.0,17.8064,17.8414,17.8064,17.8326,25400.0
2012-10-16 11:50:00,20.42,20.44,20.42,20.44,9800.0,17.8326,17.8501,17.8326,17.8501,9800.0
2012-10-16 11:55:00,20.44,20.46,20.43,20.46,14100.0,17.8501,17.8676,17.8414,17.8676,14100.0
2012-10-16 12:00:00,20.45,20.5,20.45,20.49,24900.0,17.8588,17.9025,17.8588,17.8937,24900.0
2012-10-16 12:05:00,20.5,20.54,20.5,20.54,22600.0,17.9025,17.9374,17.9025,17.9374,22600.0
2012-10-16 12:10:00,20.54,20.57,20.53,20.56,23500.0,17.9374,17.9636,17.9287,17.9549,23500.0
2012-10-16 12:15:00,20.56,20.56,20.52,20.53,14000.0,17.9549,17.9549,17.9199,17.9287,14000.0
2012-10-16 12:20:00,20.53,20.53,20.49,20.5,19500.0,17.9287,17.9287,17.8937,17.9025,19500.0
2012-10-16 12:25:00,20.5,20.5,20.42,20.42,49500.0,17.9025,17.9025,17.8326,17.8326,49500.0
2012-10-16 12:30:00,20.42,20.43,20.37,20.4,71200.0,17.8326,17.8414,17.789,17.8152,71200.0
2012-10-16 12:35:00,20.4,20.4,20.37,20.4,38000.0,17.8152,17.8152,17.789,17.8152,38000.0
2012-10-16 12:40:00,20.4,20.4,20.34,20.34,63400.0,17.8152,17.8152,17.7628,17.7628,63400.0
2012-10-16 12:45:00,20.35,20.37,20.33,20.37,19000.0,17.7715,17.789,17.754,17.789,19000.0
2012-10-16 12:50:00,20.37,20.41,20.37,20.41,18300.0,17.789,17.8239,17.789,17.8239,18300.0
2012-10-16 12:55:00,20.41,20.41,20.37,20.39,24300.0,17.8239,17.8239,17.789,17.8064,24300.0
2012-10-16 13:00:00,20.39,20.39,20.38,20.38,2200.0,17.8064,17.8064,17.7977,17.7977,2200.0
2012-10-16 13:05:00,20.39,20.45,20.39,20.44,22600.0,17.8064,17.8588,17.8064,17.8501,22600.0
2012-10-16 13:10:00,20.45,20.46,20.42,20.46,19000.0,17.8588,17.8676,17.8326,17.8676,19000.0
2012-10-16 13:15:00,20.46,20.48,20.43,20.45,17000.0,17.8676,17.885,17.8414,17.8588,17000.0
2012-10-16 13:20:00,20.45,20.47,20.44,20.47,13200.0,17.8588,17.8763,17.8501,17.8763,13200.0
2012-10-16 13:25:00,20.47,20.48,20.47,20.48,12800.0,17.8763,17.885,17.8763,17.885,12800.0
2012-10-16 13:30:00,20.48,20.51,20.48,20.48,24400.0,17.885,17.9112,17.885,17.885,24400.0
2012-10-16 13:35:00,20.48,20.51,20.48,20.49,15200.0,17.885,17.9112,17.885,17.8937,15200.0
2012-10-16 13:40:00,20.5,20.52,20.49,20.5,29100.0,17.9025,17.9199,17.8937,17.9025,29100.0
2012-10-16 13:45:00,20.49,20.53,20.49,20.53,24500.0,17.8937,17.9287,17.8937,17.9287,24500.0
2012-10-16 13:50:00,20.53,20.55,20.52,20.55,16800.0,17.9287,17.9461,17.9199,17.9461,16800.0
2012-10-16 13:55:00,20.55,20.57,20.54,20.57,28000.0,17.9461,17.9636,17.9374,17.9636,28000.0
2012-10-16 14:00:00,20.56,20.58,20.54,20.58,30200.0,17.9549,17.9723,17.9374,17.9723,30200.0
2012-10-16 14:05:00,20.58,20.58,20.54,20.54,35100.0,17.9723,17.9723,17.9374,17.9374,35100.0
2012-10-16 14:10:00,20.54,20.57,20.53,20.56,28500.0,17.9374,17.9636,17.9287,17.9549,28500.0
2012-10-16 14:15:00,20.57,20.58,20.53,20.57,34100.0,17.9636,17.9723,17.9287,17.9636,34100.0
2012-10-16 14:20:00,20.57,20.59,20.56,20.57,23900.0,17.9636,17.9811,17.9549,17.9636,23900.0
2012-10-16 14:25:00,20.57,20.58,20.54,20.57,23900.0,17.9636,17.9723,17.9374,17.9636,23900.0
2012-10-16 14:30:00,20.58,20.59,20.56,20.56,13700.0,17.9723,17.9811,17.9549,17.9549,13700.0
2012-10-16 14:35:00,20.56,20.59,20.55,20.59,13400.0,17.9549,17.9811,17.9461,17.9811,13400.0
2012-10-16 14:40:00,20.58,20.59,20.57,20.57,10500.0,17.9723,17.9811,17.9636,17.9636,10500.0
2012-10-16 14:45:00,20.58,20.6,20.57,20.6,13200.0,17.9723,17.9898,17.9636,17.9898,13200.0
2012-10-16 14:50:00,20.59,20.6,20.59,20.6,21800.0,17.9811,17.9898,17.9811,17.9898,21800.0
2012-10-16 14:55:00,20.6,20.62,20.59,20.6,55100.0,17.9898,18.0073,17.9811,17.9898,55100.0
2012-10-16 15:00:00,20.61,20.62,20.58,20.58,38300.0,17.9985,18.0073,17.9723,17.9723,38300.0
2012-10-16 15:05:00,20.59,20.6,20.57,20.58,31800.0,17.9811,17.9898,17.9636,17.9723,31800.0
2012-10-16 15:10:00,20.58,20.59,20.56,20.57,35100.0,17.9723,17.9811,17.9549,17.9636,35100.0
2012-10-16 15:15:00,20.57,20.6,20.57,20.58,32400.0,17.9636,17.9898,17.9636,17.9723,32400.0
2012-10-16 15:20:00,20.58,20.59,20.54,20.56,49600.0,17.9723,17.9811,17.9374,17.9549,49600.0
2012-10-16 15:25:00,20.57,20.6,20.56,20.6,42400.0,17.9636,17.9898,17.9549,17.9898,42400.0
2012-10-16 15:30:00,20.6,20.65,20.6,20.65,93600.0,17.9898,18.0335,17.9898,18.0335,93600.0
2012-10-16 15:35:00,20.65,20.7,20.65,20.7,83000.0,18.0335,18.0771,18.0335,18.0771,83000.0
2012-10-16 15:40:00,20.7,20.73,20.7,20.73,94000.0,18.0771,18.1033,18.0771,18.1033,94000.0
2012-10-16 15:45:00,20.73,20.73,20.67,20.67,111000.0,18.1033,18.1033,18.0509,18.0509,111000.0
2012-10-16 15:50:00,20.67,20.69,20.67,20.69,110400.0,18.0509,18.0684,18.0509,18.0684,110400.0
2012-10-16 15:55:00,20.69,20.7,20.68,20.68,149900.0,18.0684,18.0771,18.0597,18.0597,149900.0
2012-10-17 09:30:00,21.26,21.31,21.04,21.2,288300.0,18.5662,18.6098,18.3741,18.5138,288300.0
2012-10-17 09:35:00,21.17,21.43,21.17,21.36,269200.0,18.4876,18.7146,18.4876,18.6535,269200.0
2012-10-17 09:40:00,21.36,21.42,21.29,21.41,220800.0,18.6535,18.7059,18.5924,18.6972,220800.0
2012-10-17 09:45:00,21.4,21.48,21.35,21.39,119000.0,18.6884,18.7583,18.6448,18.6797,119000.0
2012-10-17 09:50:00,21.39,21.45,21.37,21.42,45800.0,18.6797,18.7321,18.6622,18.7059,45800.0
2012-10-17 09:55:00,21.41,21.5,21.41,21.48,82400.0,18.6972,18.7758,18.6972,18.7583,82400.0
2012-10-17 10:00:00,21.47,21.49,21.4,21.4,100600.0,18.7496,18.767,18.6884,18.6884,100600.0
2012-10-17 10:05:00,21.4,21.52,21.39,21.52,76800.0,18.6884,18.7932,18.6797,18.7932,76800.0
2012-10-17 10:10:00,21.51,21.53,21.49,21.51,112700.0,18.7845,18.802,18.767,18.7845,112700.0
2012-10-17 10:15:00,21.51,21.54,21.5,21.51,63000.0,18.7845,18.8107,18.7758,18.7845,63000.0
2012-10-17 10:20:00,21.52,21.62,21.52,21.61,223000.0,18.7932,18.8806,18.7932,18.8718,223000.0
2012-10-17 10:25:00,21.61,21.67,21.55,21.58,171100.0,18.8718,18.9242,18.8194,18.8456,171100.0
2012-10-17 10:30:00,21.58,21.61,21.56,21.57,86900.0,18.8456,18.8718,18.8282,18.8369,86900.0
2012-10-17 10:35:00,21.57,21.63,21.57,21.61,52900.0,18.8369,18.8893,18.8369,18.8718,52900.0
2012-10-17 10:40:00,21.61,21.64,21.59,21.63,65500.0,18.8718,18.898,18.8544,18.8893,65500.0
2012-10-17 10:45:00,21.63,21.65,21.61,21.63,45400.0,18.8893,18.9068,18.8718,18.8893,45400.0
2012-10-17 10:50:00,21.64,21.65,21.61,21.64,107100.0,18.898,18.9068,18.8718,18.898,107100.0
2012-10-17 10:55:00,21.65,21.7,21.62,21.68,140100.0,18.9068,18.9504,18.8806,18.933,140100.0
2012-10-17 11:00:00,21.67,21.73,21.64,21.66,166200.0,18.9242,18.9766,18.898,18.9155,166200.0
2012-10-17 11:05:00,21.66,21.71,21.64,21.66,47700.0,18.9155,18.9592,18.898,18.9155,47700.0
2012-10-17 11:10:00,21.66,21.73,21.63,21.71,129300.0,18.9155,18.9766,18.8893,18.9592,129300.0
2012-10-17 11:15:00,21.71,21.73,21.69,21.7,200500.0,18.9592,18.9766,18.9417,18.9504,200500.0
2012-10-17 11:20:00,21.69,21.78,21.68,21.75,151000.0,18.9417,19.0203,18.933,18.9941,151000.0
2012-10-17 11:25:00,21.76,21.82,21.75,21.8,62600.0,19.0028,19.0552,18.9941,19.0378,62600.0
2012-10-17 11:30:00,21.8,21.85,21.79,21.85,62800.0,19.0378,19.0814,19.029,19.0814,62800.0
2012-10-17 11:35:00,21.85,22.01,21.83,21.96,273200.0,19.0814,19.2212,19.064,19.1775,273200.0
2012-10-17 11:40:00,21.96,21.96,21.8,21.88,203600.0,19.1775,19.1775,19.0378,19.1076,203600.0
2012-10-17 11:45:00,21.87,22.03,21.87,22.01,203400.0,19.0989,19.2386,19.0989,19.2212,203400.0
2012-10-17 11:50:00,22.01,22.01,21.98,21.98,48200.0,19.2212,19.2212,19.195,19.195,48200.0
2012-10-17 11:55:00,21.97,21.97,21.88,21.89,43800.0,19.1862,19.1862,19.1076,19.1164,43800.0
2012-10-17 12:00:00,21.9,21.9,21.86,21.86,73000.0,19.1251,19.1251,19.0902,19.0902,73000.0
2012-10-17 12:05:00,21.86,21.92,21.85,21.91,61600.0,19.0902,19.1426,19.0814,19.1338,61600.0
2012-10-17 12:10:00,21.91,21.93,21.83,21.84,29800.0,19.1338,19.1513,19.064,19.0727,29800.0
2012-10-17 12:15:00,21.84,21.85,21.77,21.82,110100.0,19.0727,19.0814,19.0116,19.0552,110100.0
2012-10-17 12:20:00,21.82,21.9,21.8,21.88,54700.0,19.0552,19.1251,19.0378,19.1076,54700.0
2012-10-17 12:25:00,21.88,21.89,21.79,21.79,30300.0,19.1076,19.1164,19.029,19.029,30300.0
2012-10-17 12:30:00,21.78,21.79,21.75,21.76,21200.0,19.0203,19.029,18.9941,19.0028,21200.0
2012-10-17 12:35:00,21.76,21.77,21.73,21.74,34400.0,19.0028,19.0116,18.9766,18.9854,34400.0
2012-10-17 12:40:00,21.75,21.77,21.71,21.72,41800.0,18.9941,19.0116,18.9592,18.9679,41800.0
2012-10-17 12:45:00,21.71,21.71,21.7,21.7,8700.0,18.9592,18.9592,18.9504,18.9504,8700.0
2012-10-17 12:50:00,21.71,21.73,21.68,21.73,35400.0,18.9592,18.9766,18.933,18.9766,35400.0
2012-10-17 12:55:00,21.72,21.73,21.69,21.71,30200.0,18.9679,18.9766,18.9417,18.9592,30200.0
2012-10-17 13:00:00,21.7,21.71,21.68,21.68,35100.0,18.9504,18.9592,18.933,18.933,35100.0
2012-10-17 13:05:00,21.68,21.7,21.67,21.7,23200.0,18.933,18.9504,18.9242,18.9504,23200.0
2012-10-17 13:10:00,21.69,21.7,21.66,21.66,20600.0,18.9417,18.9504,18.9155,18.9155,20600.0
2012-10-17 13:15:00,21.66,21.67,21.64,21.66,63700.0,18.9155,18.9242,18.898,18.9155,63700.0
2012-10-17 13:20:00,21.66,21.66,21.63,21.65,22800.0,18.9155,18.9155,18.8893,18.9068,22800.0
2012-10-17 13:25:00,21.64,21.64,21.57,21.58,18700.0,18.898,18.898,18.8369,18.8456,18700.0
2012-10-17 13:30:00,21.57,21.59,21.53,21.54,34500.0,18.8369,18.8544,18.802,18.8107,34500.0
2012-10-17 13:35:00,21.54,21.55,21.45,21.45,48100.0,18.8107,18.8194,18.7321,18.7321,48100.0
2012-10-17 13:40:00,21.45,21.45,21.4,21.43,43500.0,18.7321,18.7321,18.6884,18.7146,43500.0
2012-10-17 13:45:00,21.43,21.45,21.35,21.45,50000.0,18.7146,18.7321,18.6448,18.7321,50000.0
2012-10-17 13:50:00,21.44,21.46,21.41,21.41,52500.0,18.7234,18.7408,18.6972,18.6972,52500.0
2012-10-17 13:55:00,21.41,21.41,21.35,21.36,22700.0,18.6972,18.6972,18.6448,18.6535,22700.0
2012-10-17 14:00:00,21.36,21.37,21.33,21.36,30300.0,18.6535,18.6622,18.6273,18.6535,30300.0
2012-10-17 14:05:00,21.37,21.44,21.37,21.44,34600.0,18.6622,18.7234,18.6622,18.7234,34600.0
2012-10-17 14:10:00,21.44,21.48,21.41,21.47,172000.0,18.7234,18.7583,18.6972,18.7496,172000.0
2012-10-17 14:15:00,21.47,21.48,21.45,21.48,31300.0,18.7496,18.7583,18.7321,18.7583,31300.0
2012-10-17 14:20:00,21.48,21.54,21.48,21.52,51800.0,18.7583,18.8107,18.7583,18.7932,51800.0
2012-10-17 14:25:00,21.52,21.53,21.49,21.5,34000.0,18.7932,18.802,18.767,18.7758,34000.0
2012-10-17 14:30:00,21.5,21.56,21.5,21.55,35100.0,18.7758,18.8282,18.7758,18.8194,35100.0
2012-10-17 14:35:00,21.55,21.6,21.55,21.57,62500.0,18.8194,18.8631,18.8194,18.8369,62500.0
2012-10-17 14:40:00,21.57,21.57,21.54,21.55,39800.0,18.8369,18.8369,18.8107,18.8194,39800.0
2012-10-17 14:45:00,21.56,21.56,21.52,21.52,16700.0,18.8282,18.8282,18.7932,18.7932,16700.0
2012-10-17 14:50:00,21.52,21.55,21.51,21.52,36100.0,18.7932,18.8194,18.7845,18.7932,36100.0
2012-10-17 14:55:00,21.51,21.58,21.51,21.57,46600.0,18.7845,18.8456,18.7845,18.8369,46600.0
2012-10-17 15:00:00,21.58,21.58,21.49,21.49,28100.0,18.8456,18.8456,18.767,18.767,28100.0
2012-10-17 15:05:00,21.5,21.52,21.49,21.52,33300.0,18.7758,18.7932,18.767,18.7932,33300.0
2012-10-17 15:10:00,21.52,21.54,21.51,21.54,38700.0,18.7932,18.8107,18.7845,18.8107,38700.0
2012-10-17 15:15:00,21.54,21.63,21.54,21.62,115200.0,18.8107,18.8893,18.8107,18.8806,115200.0
2012-10-17 15:20:00,21.62,21.63,21.58,21.59,46200.0,18.8806,18.8893,18.8456,18.8544,46200.0
2012-10-17 15:25:00,21.59,21.6,21.54,21.54,68100.0,18.8544,18.8631,18.8107,18.8107,68100.0
2012-10-17 15:30:00,21.54,21.58,21.53,21.57,90700.0,18.8107,18.8456,18.802,18.8369,90700.0
2012-10-17 15:35:00,21.57,21.6,21.54,21.59,101000.0,18.8369,18.8631,18.8107,18.8544,101000.0
2012-10-17 15:40:00,21.6,21.66,21.59,21.63,194200.0,18.8631,18.9155,18.8544,18.8893,194200.0
2012-10-17 15:45:00,21.63,21.64,21.53,21.53,181600.0,18.8893,18.898,18.802,18.802,181600.0
2012-10-17 15:50:00,21.54,21.55,21.52,21.52,129400.0,18.8107,18.8194,18.7932,18.7932,129400.0
2012-10-17 15:55:00,21.52,21.54,21.52,21.53,208700.0,18.7932,18.8107,18.7932,18.802,208700.0
2012-10-18 09:30:00,21.5,21.61,21.48,21.55,109400.0,18.7758,18.8718,18.7583,18.8194,109400.0
2012-10-18 09:35:00,21.55,21.73,21.52,21.66,127200.0,18.8194,18.9766,18.7932,18.9155,127200.0
2012-10-18 09:40:00,21.66,21.67,21.56,21.59,48300.0,18.9155,18.9242,18.8282,18.8544,48300.0
2012-10-18 09:45:00,21.59,21.65,21.58,21.63,61200.0,18.8544,18.9068,18.8456,18.8893,61200.0
2012-10-18 09:50:00,21.63,21.67,21.6,21.63,39600.0,18.8893,18.9242,18.8631,18.8893,39600.0
2012-10-18 09:55:00,21.62,21.68,21.61,21.64,38400.0,18.8806,18.933,18.8718,18.898,38400.0
2012-10-18 10:00:00,21.64,21.72,21.64,21.71,44700.0,18.898,18.9679,18.898,18.9592,44700.0
2012-10-18 10:05:00,21.71,21.78,21.68,21.77,393100.0,18.9592,19.0203,18.933,19.0116,393100.0
2012-10-18 10:10:00,21.77,21.77,21.64,21.64,104800.0,19.0116,19.0116,18.898,18.898,104800.0
2012-10-18 10:15:00,21.63,21.67,21.61,21.62,48700.0,18.8893,18.9242,18.8718,18.8806,48700.0
2012-10-18 10:20:00,21.62,21.65,21.58,21.59,158400.0,18.8806,18.9068,18.8456,18.8544,158400.0
2012-10-18 10:25:00,21.6,21.61,21.58,21.6,36900.0,18.8631,18.8718,18.8456,18.8631,36900.0
2012-10-18 10:30:00,21.6,21.62,21.56,21.56,36300.0,18.8631,18.8806,18.8282,18.8282,36300.0
2012-10-18 10:35:00,21.55,21.63,21.55,21.63,38000.0,18.8194,18.8893,18.8194,18.8893,38000.0
2012-10-18 10:40:00,21.63,21.63,21.58,21.6,22100.0,18.8893,18.8893,18.8456,18.8631,22100.0
2012-10-18 10:45:00,21.61,21.62,21.58,21.62,38500.0,18.8718,18.8806,18.8456,18.8806,38500.0
2012-10-18 10:50:00,21.62,21.64,21.59,21.63,44700.0,18.8806,18.898,18.8544,18.8893,44700.0
2012-10-18 10:55:00,21.63,21.66,21.6,21.62,37100.0,18.8893,18.9155,18.8631,18.8806,37100.0
2012-10-18 11:00:00,21.62,21.65,21.62,21.63,41000.0,18.8806,18.9068,18.8806,18.8893,41000.0
2012-10-18 11:05:00,21.63,21.64,21.62,21.62,35900.0,18.8893,18.898,18.8806,18.8806,35900.0
2012-10-18 11:10:00,21.63,21.67,21.62,21.66,49200.0,18.8893,18.9242,18.8806,18.9155,49200.0
2012-10-18 11:15:00,21.66,21.67,21.65,21.66,18800.0,18.9155,18.9242,18.9068,18.9155,18800.0
2012-10-18 11:20:00,21.66,21.66,21.64,21.66,25200.0,18.9155,18.9155,18.898,18.9155,25200.0
2012-10-18 11:25:00,21.66,21.7,21.66,21.67,22300.0,18.9155,18.9504,18.9155,18.9242,22300.0
2012-10-18 11:30:00,21.67,21.71,21.66,21.7,40500.0,18.9242,18.9592,18.9155,18.9504,40500.0
2012-10-18 11:35:00,21.7,21.71,21.69,21.71,27000.0,18.9504,18.9592,18.9417,18.9592,27000.0
2012-10-18 11:40:00,21.71,21.75,21.71,21.75,42300.0,18.9592,18.9941,18.9592,18.9941,42300.0
2012-10-18 11:45:00,21.75,21.77,21.73,21.74,28500.0,18.9941,19.0116,18.9766,18.9854,28500.0
2012-10-18 11:50:00,21.74,21.75,21.7,21.72,31700.0,18.9854,18.9941,18.9504,18.9679,31700.0
2012-10-18 11:55:00,21.73,21.79,21.73,21.75,56700.0,18.9766,19.029,18.9766,18.9941,56700.0
2012-10-18 12:00:00,21.74,21.79,21.73,21.77,31000.0,18.9854,19.029,18.9766,19.0116,31000.0
2012-10-18 12:05:00,21.77,21.79,21.76,21.78,27000.0,19.0116,19.029,19.0028,19.0203,27000.0
2012-10-18 12:10:00,21.78,21.79,21.76,21.76,13500.0,19.0203,19.029,19.0028,19.0028,13500.0
2012-10-18 12:15:00,21.76,21.79,21.75,21.78,46300.0,19.0028,19.029,18.9941,19.0203,46300.0
2012-10-18 12:20:00,21.78,21.78,21.76,21.76,26600.0,19.0203,19.0203,19.0028,19.0028,26600.0
2012-10-18 12:25:00,21.76,21.78,21.75,21.78,30700.0,19.0028,19.0203,18.9941,19.0203,30700.0
2012-10-18 12:30:00,21.76,21.77,21.67,21.7,95800.0,19.0028,19.0116,18.9242,18.9504,95800.0
2012-10-18 12:35:00,21.7,21.73,21.67,21.71,69000.0,18.9504,18.9766,18.9242,18.9592,69000.0
2012-10-18 12:40:00,21.7,21.73,21.69,21.71,42700.0,18.9504,18.9766,18.9417,18.9592,42700.0
2012-10-18 12:45:00,21.72,21.74,21.7,21.7,36800.0,18.9679,18.9854,18.9504,18.9504,36800.0
2012-10-18 12:50:00,21.69,21.69,21.6,21.64,62500.0,18.9417,18.9417,18.8631,18.898,62500.0
2012-10-18 12:55:00,21.64,21.65,21.61,21.63,42400.0,18.898,18.9068,18.8718,18.8893,42400.0
2012-10-18 13:00:00,21.63,21.63,21.6,21.6,44900.0,18.8893,18.8893,18.8631,18.8631,44900.0
2012-10-18 13:05:00,21.59,21.61,21.54,21.55,47300.0,18.8544,18.8718,18.8107,18.8194,47300.0
2012-10-18 13:10:00,21.55,21.56,21.51,21.55,48700.0,18.8194,18.8282,18.7845,18.8194,48700.0
2012-10-18 13:15:00,21.55,21.57,21.52,21.55,36800.0,18.8194,18.8369,18.7932,18.8194,36800.0
2012-10-18 13:20:00,21.56,21.64,21.55,21.64,49000.0,18.8282,18.898,18.8194,18.898,49000.0
2012-10-18 13:25:00,21.65,21.7,21.64,21.66,35700.0,18.9068,18.9504,18.898,18.9155,35700.0
2012-10-18 13:30:00,21.65,21.66,21.59,21.6,30100.0,18.9068,18.9155,18.8544,18.8631,30100.0
2012-10-18 13:35:00,21.61,21.64,21.55,21.55,26100.0,18.8718,18.898,18.8194,18.8194,26100.0
2012-10-18 13:40:00,21.55,21.6,21.55,21.58,33500.0,18.8194,18.8631,18.8194,18.8456,33500.0
2012-10-18 13:45:00,21.58,21.61,21.55,21.57,38400.0,18.8456,18.8718,18.8194,18.8369,38400.0
2012-10-18 13:50:00,21.57,21.57,21.52,21.52,27600.0,18.8369,18.8369,18.7932,18.7932,27600.0
2012-10-18 13:55:00,21.52,21.53,21.48,21.49,36100.0,18.7932,18.802,18.7583,18.767,36100.0
2012-10-18 14:00:00,21.49,21.54,21.48,21.51,38500.0,18.767,18.8107,18.7583,18.7845,38500.0
2012-10-18 14:05:00,21.52,21.54,21.5,21.52,21900.0,18.7932,18.8107,18.7758,18.7932,21900.0
2012-10-18 14:10:00,21.53,21.53,21.47,21.49,37100.0,18.802,18.802,18.7496,18.767,37100.0
2012-10-18 14:15:00,21.48,21.48,21.43,21.47,50100.0,18.7583,18.7583,18.7146,18.7496,50100.0
2012-10-18 14:20:00,21.46,21.47,21.44,21.46,33900.0,18.7408,18.7496,18.7234,18.7408,33900.0
2012-10-18 14:25:00,21.46,21.48,21.44,21.45,35000.0,18.7408,18.7583,18.7234,18.7321,35000.0
2012-10-18 14:30:00,21.46,21.47,21.44,21.45,26400.0,18.7408,18.7496,18.7234,18.7321,26400.0
2012-10-18 14:35:00,21.45,21.45,21.43,21.44,57800.0,18.7321,18.7321,18.7146,18.7234,57800.0
2012-10-18 14:40:00,21.44,21.46,21.43,21.44,29100.0,18.7234,18.7408,18.7146,18.7234,29100.0
2012-10-18 14:45:00,21.45,21.51,21.44,21.51,36700.0,18.7321,18.7845,18.7234,18.7845,36700.0
2012-10-18 14:50:00,21.51,21.53,21.49,21.51,37800.0,18.7845,18.802,18.767,18.7845,37800.0
2012-10-18 14:55:00,21.51,21.54,21.5,21.5,42100.0,18.7845,18.8107,18.7758,18.7758,42100.0
2012-10-18 15:00:00,21.51,21.55,21.48,21.54,78600.0,18.7845,18.8194,18.7583,18.8107,78600.0
2012-10-18 15:05:00,21.55,21.56,21.51,21.56,39500.0,18.8194,18.8282,18.7845,18.8282,39500.0
2012-10-18 15:10:00,21.56,21.56,21.53,21.55,40800.0,18.8282,18.8282,18.802,18.8194,40800.0
2012-10-18 15:15:00,21.54,21.55,21.49,21.5,48400.0,18.8107,18.8194,18.767,18.7758,48400.0
2012-10-18 15:20:00,21.5,21.54,21.49,21.52,76700.0,18.7758,18.8107,18.767,18.7932,76700.0
2012-10-18 15:25:00,21.52,21.54,21.5,21.53,50600.0,18.7932,18.8107,18.7758,18.802,50600.0
2012-10-18 15:30:00,21.53,21.57,21.52,21.54,98200.0,18.802,18.8369,18.7932,18.8107,98200.0
2012-10-18 15:35:00,21.54,21.58,21.53,21.57,83000.0,18.8107,18.8456,18.802,18.8369,83000.0
2012-10-18 15:40:00,21.56,21.58,21.54,21.58,104600.0,18.8282,18.8456,18.8107,18.8456,104600.0
2012-10-18 15:45:00,21.58,21.59,21.55,21.57,99600.0,18.8456,18.8544,18.8194,18.8369,99600.0
2012-10-18 15:50:00,21.56,21.58,21.55,21.57,68400.0,18.8282,18.8456,18.8194,18.8369,68400.0
2012-10-18 15:55:00,21.56,21.57,21.53,21.56,158900.0,18.8282,18.8369,18.802,18.8282,158900.0
2012-10-19 09:30:00,21.53,21.54,21.37,21.4,256000.0,18.802,18.8107,18.6622,18.6884,256000.0
2012-10-19 09:35:00,21.39,21.47,21.3,21.41,89500.0,18.6797,18.7496,18.6011,18.6972,89500.0
2012-10-19 09:40:00,21.41,21.47,21.34,21.35,58200.0,18.6972,18.7496,18.636,18.6448,58200.0
2012-10-19 09:45:00,21.36,21.43,21.34,21.39,55900.0,18.6535,18.7146,18.636,18.6797,55900.0
2012-10-19 09:50:00,21.39,21.43,21.37,21.41,31600.0,18.6797,18.7146,18.6622,18.6972,31600.0
2012-10-19 09:55:00,21.41,21.41,21.38,21.39,30600.0,18.6972,18.6972,18.671,18.6797,30600.0
2012-10-19 10:00:00,21.39,21.48,21.35,21.48,101100.0,18.6797,18.7583,18.6448,18.7583,101100.0
2012-10-19 10:05:00,21.48,21.6,21.47,21.59,101500.0,18.7583,18.8631,18.7496,18.8544,101500.0
2012-10-19 10:10:00,21.6,21.71,21.56,21.71,76200.0,18.8631,18.9592,18.8282,18.9592,76200.0
2012-10-19 10:15:00,21.71,21.77,21.71,21.73,90100.0,18.9592,19.0116,18.9592,18.9766,90100.0
2012-10-19 10:20:00,21.72,21.76,21.69,21.76,79400.0,18.9679,19.0028,18.9417,19.0028,79400.0
2012-10-19 10:25:00,21.75,21.86,21.75,21.84,82700.0,18.9941,19.0902,18.9941,19.0727,82700.0
2012-10-19 10:30:00,21.83,21.86,21.79,21.84,55900.0,19.064,19.0902,19.029,19.0727,55900.0
2012-10-19 10:35:00,21.84,21.86,21.82,21.86,23500.0,19.0727,19.0902,19.0552,19.0902,23500.0
2012-10-19 10:40:00,21.85,21.86,21.81,21.86,54900.0,19.0814,19.0902,19.0465,19.0902,54900.0
2012-10-19 10:45:00,21.86,21.86,21.73,21.74,132900.0,19.0902,19.0902,18.9766,18.9854,132900.0
2012-10-19 10:50:00,21.73,21.77,21.67,21.69,92400.0,18.9766,19.0116,18.9242,18.9417,92400.0
2012-10-19 10:55:00,21.68,21.72,21.68,21.7,37500.0,18.933,18.9679,18.933,18.9504,37500.0
2012-10-19 11:00:00,21.7,21.71,21.58,21.6,78800.0,18.9504,18.9592,18.8456,18.8631,78800.0
2012-10-19 11:05:00,21.61,21.64,21.57,21.61,58100.0,18.8718,18.898,18.8369,18.8718,58100.0
2012-10-19 11:10:00,21.62,21.64,21.57,21.61,60700.0,18.8806,18.898,18.8369,18.8718,60700.0
2012-10-19 11:15:00,21.62,21.62,21.59,21.61,37700.0,18.8806,18.8806,18.8544,18.8718,37700.0
2012-10-19 11:20:00,21.61,21.63,21.55,21.58,40600.0,18.8718,18.8893,18.8194,18.8456,40600.0
2012-10-19 11:25:00,21.58,21.61,21.57,21.6,23800.0,18.8456,18.8718,18.8369,18.8631,23800.0
2012-10-19 11:30:00,21.6,21.67,21.6,21.66,46600.0,18.8631,18.9242,18.8631,18.9155,46600.0
2012-10-19 11:35:00,21.67,21.68,21.6,21.6,44600.0,18.9242,18.933,18.8631,18.8631,44600.0
2012-10-19 11:40:00,21.6,21.61,21.53,21.55,116600.0,18.8631,18.8718,18.802,18.8194,116600.0
2012-10-19 11:45:00,21.55,21.59,21.54,21.58,30200.0,18.8194,18.8544,18.8107,18.8456,30200.0
2012-10-19 11:50:00,21.57,21.58,21.54,21.58,42000.0,18.8369,18.8456,18.8107,18.8456,42000.0
2012-10-19 11:55:00,21.57,21.58,21.55,21.57,29600.0,18.8369,18.8456,18.8194,18.8369,29600.0
2012-10-19 12:00:00,21.57,21.57,21.53,21.55,17000.0,18.8369,18.8369,18.802,18.8194,17000.0
2012-10-19 12:05:00,21.55,21.56,21.51,21.53,33100.0,18.8194,18.8282,18.7845,18.802,33100.0
2012-10-19 12:10:00,21.52,21.54,21.49,21.52,49600.0,18.7932,18.8107,18.767,18.7932,49600.0
2012-10-19 12:15:00,21.52,21.53,21.47,21.49,76400.0,18.7932,18.802,18.7496,18.767,76400.0
2012-10-19 12:20:00,21.49,21.52,21.46,21.47,30700.0,18.767,18.7932,18.7408,18.7496,30700.0
2012-10-19 12:25:00,21.47,21.48,21.43,21.44,33800.0,18.7496,18.7583,18.7146,18.7234,33800.0
2012-10-19 12:30:00,21.43,21.47,21.43,21.45,13200.0,18.7146,18.7496,18.7146,18.7321,13200.0
2012-10-19 12:35:00,21.46,21.5,21.45,21.49,28700.0,18.7408,18.7758,18.7321,18.767,28700.0
2012-10-19 12:40:00,21.48,21.48,21.45,21.46,19700.0,18.7583,18.7583,18.7321,18.7408,19700.0
2012-10-19 12:45:00,21.45,21.47,21.45,21.46,15800.0,18.7321,18.7496,18.7321,18.7408,15800.0
2012-10-19 12:50:00,21.46,21.49,21.46,21.48,12900.0,18.7408,18.767,18.7408,18.7583,12900.0
2012-10-19 12:55:00,21.49,21.52,21.47,21.52,27300.0,18.767,18.7932,18.7496,18.7932,27300.0
2012-10-19 13:00:00,21.52,21.52,21.44,21.47,42500.0,18.7932,18.7932,18.7234,18.7496,42500.0
2012-10-19 13:05:00,21.46,21.52,21.46,21.51,13700.0,18.7408,18.7932,18.7408,18.7845,13700.0
2012-10-19 13:10:00,21.51,21.55,21.51,21.53,27300.0,18.7845,18.8194,18.7845,18.802,27300.0
2012-10-19 13:15:00,21.54,21.55,21.52,21.52,37800.0,18.8107,18.8194,18.7932,18.7932,37800.0
2012-10-19 13:20:00,21.53,21.54,21.49,21.49,17100.0,18.802,18.8107,18.767,18.767,17100.0
2012-10-19 13:25:00,21.49,21.55,21.49,21.54,33900.0,18.767,18.8194,18.767,18.8107,33900.0
2012-10-19 13:30:00,21.54,21.57,21.51,21.51,28200.0,18.8107,18.8369,18.7845,18.7845,28200.0
2012-10-19 13:35:00,21.51,21.52,21.48,21.49,35700.0,18.7845,18.7932,18.7583,18.767,35700.0
2012-10-19 13:40:00,21.48,21.53,21.46,21.52,36200.0,18.7583,18.802,18.7408,18.7932,36200.0
2012-10-19 13:45:00,21.51,21.52,21.45,21.46,46400.0,18.7845,18.7932,18.7321,18.7408,46400.0
2012-10-19 13:50:00,21.45,21.48,21.42,21.42,86200.0,18.7321,18.7583,18.7059,18.7059,86200.0
2012-10-19 13:55:00,21.42,21.45,21.38,21.45,48200.0,18.7059,18.7321,18.671,18.7321,48200.0
2012-10-19 14:00:00,21.45,21.45,21.42,21.44,48400.0,18.7321,18.7321,18.7059,18.7234,48400.0
2012-10-19 14:05:00,21.44,21.47,21.44,21.45,47800.0,18.7234,18.7496,18.7234,18.7321,47800.0
2012-10-19 14:10:00,21.45,21.47,21.44,21.47,25600.0,18.7321,18.7496,18.7234,18.7496,25600.0
2012-10-19 14:15:00,21.47,21.47,21.43,21.43,34900.0,18.7496,18.7496,18.7146,18.7146,34900.0
2012-10-19 14:20:00,21.43,21.44,21.41,21.43,47900.0,18.7146,18.7234,18.6972,18.7146,47900.0
2012-10-19 14:25:00,21.43,21.43,21.36,21.37,146300.0,18.7146,18.7146,18.6535,18.6622,146300.0
2012-10-19 14:30:00,21.37,21.41,21.37,21.41,27700.0,18.6622,18.6972,18.6622,18.6972,27700.0
2012-10-19 14:35:00,21.41,21.41,21.38,21.4,37600.0,18.6972,18.6972,18.671,18.6884,37600.0
2012-10-19 14:40:00,21.4,21.4,21.36,21.4,35700.0,18.6884,18.6884,18.6535,18.6884,35700.0
2012-10-19 14:45:00,21.4,21.42,21.39,21.42,29400.0,18.6884,18.7059,18.6797,18.7059,29400.0
2012-10-19 14:50:00,21.42,21.42,21.35,21.37,28000.0,18.7059,18.7059,18.6448,18.6622,28000.0
2012-10-19 14:55:00,21.37,21.44,21.36,21.41,40600.0,18.6622,18.7234,18.6535,18.6972,40600.0
2012-10-19 15:00:00,21.42,21.42,21.38,21.39,35200.0,18.7059,18.7059,18.671,18.6797,35200.0
2012-10-19 15:05:00,21.39,21.4,21.38,21.39,22200.0,18.6797,18.6884,18.671,18.6797,22200.0
2012-10-19 15:10:00,21.39,21.41,21.38,21.41,23300.0,18.6797,18.6972,18.671,18.6972,23300.0
2012-10-19 15:15:00,21.41,21.48,21.41,21.47,102800.0,18.6972,18.7583,18.6972,18.7496,102800.0
2012-10-19 15:20:00,21.47,21.5,21.46,21.49,78400.0,18.7496,18.7758,18.7408,18.767,78400.0
2012-10-19 15:25:00,21.49,21.52,21.46,21.46,82300.0,18.767,18.7932,18.7408,18.7408,82300.0
2012-10-19 15:30:00,21.46,21.49,21.45,21.48,87400.0,18.7408,18.767,18.7321,18.7583,87400.0
2012-10-19 15:35:00,21.49,21.52,21.46,21.51,78900.0,18.767,18.7932,18.7408,18.7845,78900.0
2012-10-19 15:40:00,21.5,21.51,21.48,21.5,73000.0,18.7758,18.7845,18.7583,18.7758,73000.0
2012-10-19 15:45:00,21.51,21.53,21.5,21.5,59800.0,18.7845,18.802,18.7758,18.7758,59800.0
2012-10-19 15:50:00,21.5,21.54,21.5,21.53,94600.0,18.7758,18.8107,18.7758,18.802,94600.0
2012-10-19 15:55:00,21.53,21.53,21.45,21.46,232900.0,18.802,18.802,18.7321,18.7408,232900.0
2012-10-22 09:30:00,21.49,21.61,21.28,21.45,128100.0,18.767,18.8718,18.5837,18.7321,128100.0
2012-10-22 09:35:00,21.44,21.62,21.44,21.61,102900.0,18.7234,18.8806,18.7234,18.8718,102900.0
2012-10-22 09:40:00,21.62,21.7,21.6,21.67,33900.0,18.8806,18.9504,18.8631,18.9242,33900.0
2012-10-22 09:45:00,21.67,21.67,21.45,21.48,60000.0,18.9242,18.9242,18.7321,18.7583,60000.0
2012-10-22 09:50:00,21.47,21.53,21.44,21.45,37000.0,18.7496,18.802,18.7234,18.7321,37000.0
2012-10-22 09:55:00,21.46,21.52,21.45,21.48,30000.0,18.7408,18.7932,18.7321,18.7583,30000.0
2012-10-22 10:00:00,21.49,21.53,21.48,21.53,46800.0,18.767,18.802,18.7583,18.802,46800.0
2012-10-22 10:05:00,21.52,21.6,21.52,21.56,24700.0,18.7932,18.8631,18.7932,18.8282,24700.0
2012-10-22 10:10:00,21.55,21.57,21.49,21.49,22500.0,18.8194,18.8369,18.767,18.767,22500.0
2012-10-22 10:15:00,21.49,21.49,21.44,21.45,35300.0,18.767,18.767,18.7234,18.7321,35300.0
2012-10-22 10:20:00,21.45,21.55,21.45,21.55,22900.0,18.7321,18.8194,18.7321,18.8194,22900.0
2012-10-22 10:25:00,21.54,21.54,21.4,21.41,223800.0,18.8107,18.8107,18.6884,18.6972,223800.0
2012-10-22 10:30:00,21.42,21.43,21.34,21.38,34800.0,18.7059,18.7146,18.636,18.671,34800.0
2012-10-22 10:35:00,21.39,21.39,21.26,21.27,58800.0,18.6797,18.6797,18.5662,18.5749,58800.0
2012-10-22 10:40:00,21.27,21.36,21.27,21.34,30700.0,18.5749,18.6535,18.5749,18.636,30700.0
2012-10-22 10:45:00,21.34,21.34,21.29,21.3,18800.0,18.636,18.636,18.5924,18.6011,18800.0
2012-10-22 10:50:00,21.29,21.33,21.27,21.31,100400.0,18.5924,18.6273,18.5749,18.6098,100400.0
2012-10-22 10:55:00,21.32,21.34,21.3,21.31,15100.0,18.6186,18.636,18.6011,18.6098,15100.0
2012-10-22 11:00:00,21.31,21.4,21.31,21.38,27400.0,18.6098,18.6884,18.6098,18.671,27400.0
2012-10-22 11:05:00,21.38,21.38,21.37,21.38,8100.0,18.671,18.671,18.6622,18.671,8100.0
2012-10-22 11:10:00,21.37,21.37,21.31,21.31,21300.0,18.6622,18.6622,18.6098,18.6098,21300.0
2012-10-22 11:15:00,21.3,21.31,21.23,21.23,44600.0,18.6011,18.6098,18.54,18.54,44600.0
2012-10-22 11:20:00,21.22,21.25,21.21,21.25,26400.0,18.5313,18.5575,18.5225,18.5575,26400.0
2012-10-22 11:25:00,21.24,21.25,21.22,21.23,22100.0,18.5487,18.5575,18.5313,18.54,22100.0
2012-10-22 11:30:00,21.23,21.3,21.22,21.27,55600.0,18.54,18.6011,18.5313,18.5749,55600.0
2012-10-22 11:35:00,21.27,21.31,21.27,21.29,16900.0,18.5749,18.6098,18.5749,18.5924,16900.0
2012-10-22 11:40:00,21.29,21.36,21.29,21.34,151200.0,18.5924,18.6535,18.5924,18.636,151200.0
2012-10-22 11:45:00,21.34,21.36,21.32,21.36,7700.0,18.636,18.6535,18.6186,18.6535,7700.0
2012-10-22 11:50:00,21.37,21.37,21.34,21.37,12400.0,18.6622,18.6622,18.636,18.6622,12400.0
2012-10-22 11:55:00,21.37,21.37,21.34,21.34,13500.0,18.6622,18.6622,18.636,18.636,13500.0
2012-10-22 12:00:00,21.34,21.35,21.32,21.35,21800.0,18.636,18.6448,18.6186,18.6448,21800.0
2012-10-22 12:05:00,21.36,21.4,21.31,21.4,28900.0,18.6535,18.6884,18.6098,18.6884,28900.0
2012-10-22 12:10:00,21.4,21.4,21.36,21.38,17800.0,18.6884,18.6884,18.6535,18.671,17800.0
2012-10-22 12:15:00,21.39,21.4,21.34,21.36,24100.0,18.6797,18.6884,18.636,18.6535,24100.0
2012-10-22 12:20:00,21.36,21.38,21.35,21.37,21000.0,18.6535,18.671,18.6448,18.6622,21000.0
2012-10-22 12:25:00,21.36,21.37,21.33,21.34,11900.0,18.6535,18.6622,18.6273,18.636,11900.0
2012-10-22 12:30:00,21.35,21.36,21.34,21.34,10500.0,18.6448,18.6535,18.636,18.636,10500.0
2012-10-22 12:35:00,21.33,21.33,21.28,21.31,12600.0,18.6273,18.6273,18.5837,18.6098,12600.0
2012-10-22 12:40:00,21.31,21.34,21.31,21.34,5700.0,18.6098,18.636,18.6098,18.636,5700.0
2012-10-22 12:45:00,21.33,21.33,21.3,21.31,22100.0,18.6273,18.6273,18.6011,18.6098,22100.0
2012-10-22 12:50:00,21.32,21.32,21.3,21.3,9700.0,18.6186,18.6186,18.6011,18.6011,9700.0
2012-10-22 12:55:00,21.3,21.31,21.3,21.3,5400.0,18.6011,18.6098,18.6011,18.6011,5400.0
2012-10-22 13:00:00,21.3,21.34,21.28,21.29,41000.0,18.6011,18.636,18.5837,18.5924,41000.0
2012-10-22 13:05:00,21.29,21.3,21.27,21.3,15300.0,18.5924,18.6011,18.5749,18.6011,15300.0
2012-10-22 13:10:00,21.3,21.3,21.25,21.3,26900.0,18.6011,18.6011,18.5575,18.6011,26900.0
2012-10-22 13:15:00,21.3,21.31,21.27,21.29,10300.0,18.6011,18.6098,18.5749,18.5924,10300.0
2012-10-22 13:20:00,21.28,21.3,21.25,21.3,29100.0,18.5837,18.6011,18.5575,18.6011,29100.0
2012-10-22 13:25:00,21.3,21.32,21.24,21.26,24100.0,18.6011,18.6186,18.5487,18.5662,24100.0
2012-10-22 13:30:00,21.25,21.29,21.24,21.28,8400.0,18.5575,18.5924,18.5487,18.5837,8400.0
2012-10-22 13:35:00,21.27,21.27,21.24,21.24,26000.0,18.5749,18.5749,18.5487,18.5487,26000.0
2012-10-22 13:40:00,21.24,21.24,21.18,21.19,25600.0,18.5487,18.5487,18.4963,18.5051,25600.0
2012-10-22 13:45:00,21.2,21.24,21.18,21.23,27600.0,18.5138,18.5487,18.4963,18.54,27600.0
2012-10-22 13:50:00,21.24,21.24,21.2,21.22,13500.0,18.5487,18.5487,18.5138,18.5313,13500.0
2012-10-22 13:55:00,21.22,21.22,21.2,21.2,7400.0,18.5313,18.5313,18.5138,18.5138,7400.0
2012-10-22 14:00:00,21.2,21.24,21.2,21.21,24500.0,18.5138,18.5487,18.5138,18.5225,24500.0
2012-10-22 14:05:00,21.2,21.22,21.2,21.22,9000.0,18.5138,18.5313,18.5138,18.5313,9000.0
2012-10-22 14:10:00,21.22,21.24,21.2,21.24,14900.0,18.5313,18.5487,18.5138,18.5487,14900.0
2012-10-22 14:15:00,21.24,21.3,21.24,21.28,33600.0,18.5487,18.6011,18.5487,18.5837,33600.0
2012-10-22 14:20:00,21.28,21.29,21.25,21.27,20800.0,18.5837,18.5924,18.5575,18.5749,20800.0
2012-10-22 14:25:00,21.27,21.28,21.23,21.24,16800.0,18.5749,18.5837,18.54,18.5487,16800.0
2012-10-22 14:30:00,21.25,21.28,21.22,21.25,25000.0,18.5575,18.5837,18.5313,18.5575,25000.0
2012-10-22 14:35:00,21.26,21.26,21.22,21.23,12300.0,18.5662,18.5662,18.5313,18.54,12300.0
2012-10-22 14:40:00,21.23,21.27,21.22,21.25,28000.0,18.54,18.5749,18.5313,18.5575,28000.0
2012-10-22 14:45:00,21.24,21.25,21.21,21.23,28400.0,18.5487,18.5575,18.5225,18.54,28400.0
2012-10-22 14:50:00,21.24,21.25,21.21,21.24,19800.0,18.5487,18.5575,18.5225,18.5487,19800.0
2012-10-22 14:55:00,21.24,21.25,21.2,21.23,19200.0,18.5487,18.5575,18.5138,18.54,19200.0
2012-10-22 15:00:00,21.25,21.26,21.21,21.22,28700.0,18.5575,18.5662,18.5225,18.5313,28700.0
2012-10-22 15:05:00,21.22,21.23,21.2,21.21,26300.0,18.5313,18.54,18.5138,18.5225,26300.0
2012-10-22 15:10:00,21.22,21.29,21.22,21.26,42500.0,18.5313,18.5924,18.5313,18.5662,42500.0
2012-10-22 15:15:00,21.25,21.27,21.24,21.25,26200.0,18.5575,18.5749,18.5487,18.5575,26200.0
2012-10-22 15:20:00,21.24,21.27,21.22,21.27,22200.0,18.5487,18.5749,18.5313,18.5749,22200.0
2012-10-22 15:25:00,21.27,21.29,21.26,21.29,22700.0,18.5749,18.5924,18.5662,18.5924,22700.0
2012-10-22 15:30:00,21.29,21.29,21.25,21.28,50100.0,18.5924,18.5924,18.5575,18.5837,50100.0
2012-10-22 15:35:00,21.27,21.32,21.27,21.3,70400.0,18.5749,18.6186,18.5749,18.6011,70400.0
2012-10-22 15:40:00,21.3,21.34,21.3,21.33,60500.0,18.6011,18.636,18.6011,18.6273,60500.0
2012-10-22 15:45:00,21.33,21.37,21.32,21.36,65000.0,18.6273,18.6622,18.6186,18.6535,65000.0
2012-10-22 15:50:00,21.37,21.4,21.36,21.38,89400.0,18.6622,18.6884,18.6535,18.671,89400.0
2012-10-22 15:55:00,21.38,21.43,21.37,21.43,222000.0,18.671,18.7146,18.6622,18.7146,222000.0
2012-10-23 09:30:00,21.13,21.25,20.99,21.16,80000.0,18.4527,18.5575,18.3304,18.4789,80000.0
2012-10-23 09:35:00,21.15,21.2,20.95,21.03,96200.0,18.4701,18.5138,18.2955,18.3653,96200.0
2012-10-23 09:40:00,21.03,21.06,20.94,21.0,75000.0,18.3653,18.3915,18.2867,18.3391,75000.0
2012-10-23 09:45:00,21.0,21.04,20.96,20.98,67300.0,18.3391,18.3741,18.3042,18.3217,67300.0
2012-10-23 09:50:00,20.99,21.03,20.98,21.03,47800.0,18.3304,18.3653,18.3217,18.3653,47800.0
2012-10-23 09:55:00,21.04,21.14,21.01,21.14,45000.0,18.3741,18.4614,18.3479,18.4614,45000.0
2012-10-23 10:00:00,21.13,21.24,21.13,21.22,59100.0,18.4527,18.5487,18.4527,18.5313,59100.0
2012-10-23 10:05:00,21.22,21.27,21.2,21.24,31500.0,18.5313,18.5749,18.5138,18.5487,31500.0
2012-10-23 10:10:00,21.25,21.25,21.09,21.14,37700.0,18.5575,18.5575,18.4177,18.4614,37700.0
2012-10-23 10:15:00,21.14,21.16,21.08,21.16,50500.0,18.4614,18.4789,18.409,18.4789,50500.0
2012-10-23 10:20:00,21.16,21.17,21.09,21.09,21400.0,18.4789,18.4876,18.4177,18.4177,21400.0
2012-10-23 10:25:00,21.07,21.1,21.05,21.09,27600.0,18.4003,18.4265,18.3828,18.4177,27600.0
2012-10-23 10:30:00,21.09,21.09,20.98,21.03,27700.0,18.4177,18.4177,18.3217,18.3653,27700.0
2012-10-23 10:35:00,21.04,21.05,20.98,21.0,19700.0,18.3741,18.3828,18.3217,18.3391,19700.0
2012-10-23 10:40:00,21.0,21.06,20.99,21.01,32000.0,18.3391,18.3915,18.3304,18.3479,32000.0
2012-10-23 10:45:00,21.02,21.02,20.94,20.96,68500.0,18.3566,18.3566,18.2867,18.3042,68500.0
2012-10-23 10:50:00,20.95,20.97,20.89,20.89,31100.0,18.2955,18.3129,18.2431,18.2431,31100.0
2012-10-23 10:55:00,20.89,20.89,20.85,20.89,27200.0,18.2431,18.2431,18.2081,18.2431,27200.0
2012-10-23 11:00:00,20.89,20.97,20.87,20.96,65100.0,18.2431,18.3129,18.2256,18.3042,65100.0
2012-10-23 11:05:00,20.96,21.05,20.96,21.03,41900.0,18.3042,18.3828,18.3042,18.3653,41900.0
2012-10-23 11:10:00,21.02,21.06,21.0,21.05,30900.0,18.3566,18.3915,18.3391,18.3828,30900.0
2012-10-23 11:15:00,21.04,21.1,21.03,21.1,36400.0,18.3741,18.4265,18.3653,18.4265,36400.0
2012-10-23 11:20:00,21.09,21.09,21.0,21.02,53200.0,18.4177,18.4177,18.3391,18.3566,53200.0
2012-10-23 11:25:00,21.02,21.05,21.0,21.02,16300.0,18.3566,18.3828,18.3391,18.3566,16300.0
2012-10-23 11:30:00,21.02,21.03,20.98,21.01,23600.0,18.3566,18.3653,18.3217,18.3479,23600.0
2012-10-23 11:35:00,21.0,21.01,20.94,20.95,26800.0,18.3391,18.3479,18.2867,18.2955,26800.0
2012-10-23 11:40:00,20.95,20.96,20.9,20.91,13000.0,18.2955,18.3042,18.2518,18.2605,13000.0
2012-10-23 11:45:00,20.92,20.97,20.9,20.97,14300.0,18.2693,18.3129,18.2518,18.3129,14300.0
2012-10-23 11:50:00,20.97,20.97,20.94,20.96,9800.0,18.3129,18.3129,18.2867,18.3042,9800.0
2012-10-23 11:55:00,20.96,20.97,20.95,20.96,16800.0,18.3042,18.3129,18.2955,18.3042,16800.0
2012-10-23 12:00:00,20.96,20.98,20.93,20.94,20200.0,18.3042,18.3217,18.278,18.2867,20200.0
2012-10-23 12:05:00,20.94,20.96,20.94,20.94,9500.0,18.2867,18.3042,18.2867,18.2867,9500.0
2012-10-23 12:10:00,20.95,20.98,20.91,20.98,29900.0,18.2955,18.3217,18.2605,18.3217,29900.0
2012-10-23 12:15:00,20.99,20.99,20.97,20.98,20800.0,18.3304,18.3304,18.3129,18.3217,20800.0
2012-10-23 12:20:00,20.99,20.99,20.97,20.98,11300.0,18.3304,18.3304,18.3129,18.3217,11300.0
2012-10-23 12:25:00,20.98,20.98,20.94,20.96,18200.0,18.3217,18.3217,18.2867,18.3042,18200.0
2012-10-23 12:30:00,20.96,20.96,20.95,20.95,6200.0,18.3042,18.3042,18.2955,18.2955,6200.0
2012-10-23 12:35:00,20.95,21.02,20.95,21.0,46900.0,18.2955,18.3566,18.2955,18.3391,46900.0
2012-10-23 12:40:00,20.99,21.03,20.98,21.03,24800.0,18.3304,18.3653,18.3217,18.3653,24800.0
2012-10-23 12:45:00,21.03,21.04,21.0,21.03,27200.0,18.3653,18.3741,18.3391,18.3653,27200.0
2012-10-23 12:50:00,21.04,21.04,20.98,20.98,24400.0,18.3741,18.3741,18.3217,18.3217,24400.0
2012-10-23 12:55:00,20.98,20.99,20.96,20.98,34800.0,18.3217,18.3304,18.3042,18.3217,34800.0
2012-10-23 13:00:00,20.99,21.06,20.98,21.04,47800.0,18.3304,18.3915,18.3217,18.3741,47800.0
2012-10-23 13:05:00,21.04,21.05,21.02,21.04,23700.0,18.3741,18.3828,18.3566,18.3741,23700.0
2012-10-23 13:10:00,21.04,21.07,21.02,21.04,33700.0,18.3741,18.4003,18.3566,18.3741,33700.0
2012-10-23 13:15:00,21.04,21.08,20.98,21.0,46500.0,18.3741,18.409,18.3217,18.3391,46500.0
2012-10-23 13:20:00,21.0,21.03,20.98,21.02,20100.0,18.3391,18.3653,18.3217,18.3566,20100.0
2012-10-23 13:25:00,21.02,21.05,21.02,21.05,9600.0,18.3566,18.3828,18.3566,18.3828,9600.0
2012-10-23 13:30:00,21.05,21.09,21.05,21.09,19900.0,18.3828,18.4177,18.3828,18.4177,19900.0
2012-10-23 13:35:00,21.09,21.1,21.08,21.1,24300.0,18.4177,18.4265,18.409,18.4265,24300.0
2012-10-23 13:40:00,21.09,21.12,21.08,21.12,19700.0,18.4177,18.4439,18.409,18.4439,19700.0
2012-10-23 13:45:00,21.12,21.14,21.1,21.14,41200.0,18.4439,18.4614,18.4265,18.4614,41200.0
2012-10-23 13:50:00,21.14,21.15,21.11,21.13,32300.0,18.4614,18.4701,18.4352,18.4527,32300.0
2012-10-23 13:55:00,21.12,21.16,21.11,21.14,85200.0,18.4439,18.4789,18.4352,18.4614,85200.0
2012-10-23 14:00:00,21.14,21.18,21.13,21.15,54400.0,18.4614,18.4963,18.4527,18.4701,54400.0
2012-10-23 14:05:00,21.16,21.16,21.1,21.12,32900.0,18.4789,18.4789,18.4265,18.4439,32900.0
2012-10-23 14:10:00,21.12,21.12,21.05,21.06,28100.0,18.4439,18.4439,18.3828,18.3915,28100.0
2012-10-23 14:15:00,21.06,21.1,21.06,21.08,24900.0,18.3915,18.4265,18.3915,18.409,24900.0
2012-10-23 14:20:00,21.07,21.08,21.04,21.08,17600.0,18.4003,18.409,18.3741,18.409,17600.0
2012-10-23 14:25:00,21.08,21.09,21.05,21.07,30200.0,18.409,18.4177,18.3828,18.4003,30200.0
2012-10-23 14:30:00,21.06,21.07,21.04,21.05,14700.0,18.3915,18.4003,18.3741,18.3828,14700.0
2012-10-23 14:35:00,21.04,21.11,21.03,21.11,24000.0,18.3741,18.4352,18.3653,18.4352,24000.0
2012-10-23 14:40:00,21.1,21.12,21.09,21.12,18200.0,18.4265,18.4439,18.4177,18.4439,18200.0
2012-10-23 14:45:00,21.11,21.16,21.1,21.13,21100.0,18.4352,18.4789,18.4265,18.4527,21100.0
2012-10-23 14:50:00,21.13,21.13,21.09,21.11,18900.0,18.4527,18.4527,18.4177,18.4352,18900.0
2012-10-23 14:55:00,21.1,21.14,21.1,21.14,10800.0,18.4265,18.4614,18.4265,18.4614,10800.0
2012-10-23 15:00:00,21.14,21.21,21.14,21.18,34900.0,18.4614,18.5225,18.4614,18.4963,34900.0
2012-10-23 15:05:00,21.17,21.18,21.13,21.17,19700.0,18.4876,18.4963,18.4527,18.4876,19700.0
2012-10-23 15:10:00,21.17,21.18,21.13,21.13,42100.0,18.4876,18.4963,18.4527,18.4527,42100.0
2012-10-23 15:15:00,21.13,21.17,21.13,21.16,35000.0,18.4527,18.4876,18.4527,18.4789,35000.0
2012-10-23 15:20:00,21.17,21.18,21.14,21.16,29200.0,18.4876,18.4963,18.4614,18.4789,29200.0
2012-10-23 15:25:00,21.16,21.19,21.16,21.17,131500.0,18.4789,18.5051,18.4789,18.4876,131500.0
2012-10-23 15:30:00,21.17,21.2,21.13,21.17,203100.0,18.4876,18.5138,18.4527,18.4876,203100.0
2012-10-23 15:35:00,21.17,21.17,21.1,21.1,71600.0,18.4876,18.4876,18.4265,18.4265,71600.0
2012-10-23 15:40:00,21.1,21.12,21.06,21.07,78800.0,18.4265,18.4439,18.3915,18.4003,78800.0
2012-10-23 15:45:00,21.08,21.1,21.04,21.06,128500.0,18.409,18.4265,18.3741,18.3915,128500.0
2012-10-23 15:50:00,21.07,21.11,21.05,21.09,135000.0,18.4003,18.4352,18.3828,18.4177,135000.0
2012-10-23 15:55:00,21.09,21.12,21.07,21.11,161000.0,18.4177,18.4439,18.4003,18.4352,161000.0
2012-10-24 09:30:00,21.13,21.21,21.09,21.16,74400.0,18.4527,18.5225,18.4177,18.4789,74400.0
2012-10-24 09:35:00,21.17,21.23,21.14,21.17,37700.0,18.4876,18.54,18.4614,18.4876,37700.0
2012-10-24 09:40:00,21.17,21.28,21.16,21.24,145700.0,18.4876,18.5837,18.4789,18.5487,145700.0
2012-10-24 09:45:00,21.25,21.34,21.22,21.29,127900.0,18.5575,18.636,18.5313,18.5924,127900.0
2012-10-24 09:50:00,21.29,21.29,21.2,21.27,30800.0,18.5924,18.5924,18.5138,18.5749,30800.0
2012-10-24 09:55:00,21.27,21.38,21.27,21.36,56800.0,18.5749,18.671,18.5749,18.6535,56800.0
2012-10-24 10:00:00,21.37,21.44,21.32,21.39,148400.0,18.6622,18.7234,18.6186,18.6797,148400.0
2012-10-24 10:05:00,21.38,21.38,21.14,21.17,53000.0,18.671,18.671,18.4614,18.4876,53000.0
2012-10-24 10:10:00,21.17,21.3,21.17,21.25,35300.0,18.4876,18.6011,18.4876,18.5575,35300.0
2012-10-24 10:15:00,21.25,21.32,21.25,21.3,41400.0,18.5575,18.6186,18.5575,18.6011,41400.0
2012-10-24 10:20:00,21.29,21.35,21.28,21.3,22100.0,18.5924,18.6448,18.5837,18.6011,22100.0
2012-10-24 10:25:00,21.3,21.38,21.29,21.29,24900.0,18.6011,18.671,18.5924,18.5924,24900.0
2012-10-24 10:30:00,21.28,21.42,21.27,21.4,39300.0,18.5837,18.7059,18.5749,18.6884,39300.0
2012-10-24 10:35:00,21.4,21.44,21.37,21.41,40600.0,18.6884,18.7234,18.6622,18.6972,40600.0
2012-10-24 10:40:00,21.42,21.5,21.42,21.5,32200.0,18.7059,18.7758,18.7059,18.7758,32200.0
2012-10-24 10:45:00,21.51,21.51,21.44,21.44,21900.0,18.7845,18.7845,18.7234,18.7234,21900.0
2012-10-24 10:50:00,21.44,21.49,21.44,21.48,56000.0,18.7234,18.767,18.7234,18.7583,56000.0
2012-10-24 10:55:00,21.49,21.51,21.46,21.47,13900.0,18.767,18.7845,18.7408,18.7496,13900.0
2012-10-24 11:00:00,21.48,21.57,21.48,21.55,23700.0,18.7583,18.8369,18.7583,18.8194,23700.0
2012-10-24 11:05:00,21.54,21.55,21.49,21.54,22000.0,18.8107,18.8194,18.767,18.8107,22000.0
2012-10-24 11:10:00,21.53,21.53,21.44,21.44,40200.0,18.802,18.802,18.7234,18.7234,40200.0
2012-10-24 11:15:00,21.45,21.49,21.44,21.44,28200.0,18.7321,18.767,18.7234,18.7234,28200.0
2012-10-24 11:20:00,21.44,21.47,21.43,21.46,22100.0,18.7234,18.7496,18.7146,18.7408,22100.0
2012-10-24 11:25:00,21.45,21.46,21.42,21.44,21700.0,18.7321,18.7408,18.7059,18.7234,21700.0
2012-10-24 11:30:00,21.44,21.48,21.44,21.47,28800.0,18.7234,18.7583,18.7234,18.7496,28800.0
2012-10-24 11:35:00,21.47,21.49,21.45,21.48,32300.0,18.7496,18.767,18.7321,18.7583,32300.0
2012-10-24 11:40:00,21.47,21.48,21.44,21.44,24700.0,18.7496,18.7583,18.7234,18.7234,24700.0
2012-10-24 11:45:00,21.44,21.45,21.35,21.37,38200.0,18.7234,18.7321,18.6448,18.6622,38200.0
2012-10-24 11:50:00,21.38,21.39,21.38,21.38,8000.0,18.671,18.6797,18.671,18.671,8000.0
2012-10-24 11:55:00,21.38,21.39,21.37,21.38,20400.0,18.671,18.6797,18.6622,18.671,20400.0
2012-10-24 12:00:00,21.38,21.4,21.36,21.37,17600.0,18.671,18.6884,18.6535,18.6622,17600.0
2012-10-24 12:05:00,21.37,21.38,21.35,21.38,15300.0,18.6622,18.671,18.6448,18.671,15300.0
2012-10-24 12:10:00,21.38,21.4,21.38,21.39,12500.0,18.671,18.6884,18.671,18.6797,12500.0
2012-10-24 12:15:00,21.4,21.4,21.35,21.36,13100.0,18.6884,18.6884,18.6448,18.6535,13100.0
2012-10-24 12:20:00,21.36,21.37,21.34,21.35,10200.0,18.6535,18.6622,18.636,18.6448,10200.0
2012-10-24 12:25:00,21.35,21.4,21.34,21.39,19000.0,18.6448,18.6884,18.636,18.6797,19000.0
2012-10-24 12:30:00,21.39,21.43,21.39,21.41,12600.0,18.6797,18.7146,18.6797,18.6972,12600.0
2012-10-24 12:35:00,21.42,21.44,21.4,21.43,15800.0,18.7059,18.7234,18.6884,18.7146,15800.0
2012-10-24 12:40:00,21.44,21.48,21.43,21.48,18400.0,18.7234,18.7583,18.7146,18.7583,18400.0
2012-10-24 12:45:00,21.48,21.48,21.4,21.41,27800.0,18.7583,18.7583,18.6884,18.6972,27800.0
2012-10-24 12:50:00,21.41,21.42,21.4,21.42,4500.0,18.6972,18.7059,18.6884,18.7059,4500.0
2012-10-24 12:55:00,21.42,21.45,21.41,21.45,8500.0,18.7059,18.7321,18.6972,18.7321,8500.0
2012-10-24 13:00:00,21.44,21.46,21.43,21.45,22600.0,18.7234,18.7408,18.7146,18.7321,22600.0
2012-10-24 13:05:00,21.45,21.46,21.44,21.44,6800.0,18.7321,18.7408,18.7234,18.7234,6800.0
2012-10-24 13:10:00,21.43,21.44,21.37,21.38,18700.0,18.7146,18.7234,18.6622,18.671,18700.0
2012-10-24 13:15:00,21.38,21.45,21.38,21.44,43400.0,18.671,18.7321,18.671,18.7234,43400.0
2012-10-24 13:20:00,21.41,21.43,21.41,21.42,6300.0,18.6972,18.7146,18.6972,18.7059,6300.0
2012-10-24 13:25:00,21.43,21.45,21.42,21.45,5200.0,18.7146,18.7321,18.7059,18.7321,5200.0
2012-10-24 13:30:00,21.45,21.45,21.43,21.44,6900.0,18.7321,18.7321,18.7146,18.7234,6900.0
2012-10-24 13:35:00,21.44,21.48,21.44,21.44,28200.0,18.7234,18.7583,18.7234,18.7234,28200.0
2012-10-24 13:40:00,21.45,21.46,21.43,21.43,26700.0,18.7321,18.7408,18.7146,18.7146,26700.0
2012-10-24 13:45:00,21.44,21.48,21.44,21.48,12800.0,18.7234,18.7583,18.7234,18.7583,12800.0
2012-10-24 13:50:00,21.47,21.5,21.46,21.47,19300.0,18.7496,18.7758,18.7408,18.7496,19300.0
2012-10-24 13:55:00,21.48,21.51,21.48,21.48,35700.0,18.7583,18.7845,18.7583,18.7583,35700.0
2012-10-24 14:00:00,21.48,21.52,21.48,21.5,32000.0,18.7583,18.7932,18.7583,18.7758,32000.0
2012-10-24 14:05:00,21.51,21.51,21.49,21.51,27300.0,18.7845,18.7845,18.767,18.7845,27300.0
2012-10-24 14:10:00,21.51,21.56,21.5,21.56,18300.0,18.7845,18.8282,18.7758,18.8282,18300.0
2012-10-24 14:15:00,21.55,21.55,21.43,21.51,69300.0,18.8194,18.8194,18.7146,18.7845,69300.0
2012-10-24 14:20:00,21.5,21.55,21.49,21.52,33400.0,18.7758,18.8194,18.767,18.7932,33400.0
2012-10-24 14:25:00,21.53,21.57,21.52,21.52,29600.0,18.802,18.8369,18.7932,18.7932,29600.0
2012-10-24 14:30:00,21.52,21.54,21.49,21.51,23100.0,18.7932,18.8107,18.767,18.7845,23100.0
2012-10-24 14:35:00,21.51,21.56,21.5,21.52,25000.0,18.7845,18.8282,18.7758,18.7932,25000.0
2012-10-24 14:40:00,21.52,21.57,21.5,21.52,45400.0,18.7932,18.8369,18.7758,18.7932,45400.0
2012-10-24 14:45:00,21.51,21.56,21.49,21.53,38900.0,18.7845,18.8282,18.767,18.802,38900.0
2012-10-24 14:50:00,21.53,21.56,21.52,21.52,40900.0,18.802,18.8282,18.7932,18.7932,40900.0
2012-10-24 14:55:00,21.52,21.56,21.51,21.52,43900.0,18.7932,18.8282,18.7845,18.7932,43900.0
2012-10-24 15:00:00,21.52,21.54,21.46,21.49,63600.0,18.7932,18.8107,18.7408,18.767,63600.0
2012-10-24 15:05:00,21.48,21.5,21.45,21.46,49600.0,18.7583,18.7758,18.7321,18.7408,49600.0
2012-10-24 15:10:00,21.47,21.49,21.43,21.43,41700.0,18.7496,18.767,18.7146,18.7146,41700.0
2012-10-24 15:15:00,21.43,21.45,21.39,21.41,80600.0,18.7146,18.7321,18.6797,18.6972,80600.0
2012-10-24 15:20:00,21.42,21.43,21.37,21.4,63100.0,18.7059,18.7146,18.6622,18.6884,63100.0
2012-10-24 15:25:00,21.39,21.43,21.37,21.43,61100.0,18.6797,18.7146,18.6622,18.7146,61100.0
2012-10-24 15:30:00,21.43,21.43,21.36,21.36,43200.0,18.7146,18.7146,18.6535,18.6535,43200.0
2012-10-24 15:35:00,21.37,21.4,21.35,21.35,35000.0,18.6622,18.6884,18.6448,18.6448,35000.0
2012-10-24 15:40:00,21.35,21.39,21.34,21.37,61300.0,18.6448,18.6797,18.636,18.6622,61300.0
2012-10-24 15:45:00,21.37,21.4,21.35,21.38,71200.0,18.6622,18.6884,18.6448,18.671,71200.0
2012-10-24 15:50:00,21.38,21.41,21.36,21.37,117100.0,18.671,18.6972,18.6535,18.6622,117100.0
2012-10-24 15:55:00,21.37,21.4,21.37,21.39,163400.0,18.6622,18.6884,18.6622,18.6797,163400.0
2012-10-25 09:30:00,21.85,21.85,21.5,21.72,189100.0,19.0814,19.0814,18.7758,18.9679,189100.0
2012-10-25 09:35:00,21.73,21.83,21.7,21.81,86900.0,18.9766,19.064,18.9504,19.0465,86900.0
2012-10-25 09:40:00,21.82,21.86,21.71,21.84,57500.0,19.0552,19.0902,18.9592,19.0727,57500.0
2012-10-25 09:45:00,21.83,21.83,21.66,21.67,76300.0,19.064,19.064,18.9155,18.9242,76300.0
2012-10-25 09:50:00,21.68,21.7,21.47,21.48,74200.0,18.933,18.9504,18.7496,18.7583,74200.0
2012-10-25 09:55:00,21.5,21.55,21.41,21.41,77100.0,18.7758,18.8194,18.6972,18.6972,77100.0
2012-10-25 10:00:00,21.41,21.41,21.18,21.25,225200.0,18.6972,18.6972,18.4963,18.5575,225200.0
2012-10-25 10:05:00,21.24,21.24,21.03,21.11,331100.0,18.5487,18.5487,18.3653,18.4352,331100.0
2012-10-25 10:10:00,21.12,21.23,21.08,21.19,91900.0,18.4439,18.54,18.409,18.5051,91900.0
2012-10-25 10:15:00,21.18,21.29,21.1,21.12,108300.0,18.4963,18.5924,18.4265,18.4439,108300.0
2012-10-25 10:20:00,21.13,21.18,21.08,21.17,61800.0,18.4527,18.4963,18.409,18.4876,61800.0
2012-10-25 10:25:00,21.17,21.18,21.07,21.1,60300.0,18.4876,18.4963,18.4003,18.4265,60300.0
2012-10-25 10:30:00,21.11,21.12,21.0,21.02,76600.0,18.4352,18.4439,18.3391,18.3566,76600.0
2012-10-25 10:35:00,21.02,21.07,21.01,21.04,51300.0,18.3566,18.4003,18.3479,18.3741,51300.0
2012-10-25 10:40:00,21.04,21.1,21.02,21.04,41900.0,18.3741,18.4265,18.3566,18.3741,41900.0
2012-10-25 10:45:00,21.04,21.04,20.91,20.92,58500.0,18.3741,18.3741,18.2605,18.2693,58500.0
2012-10-25 10:50:00,20.92,21.04,20.91,21.02,60400.0,18.2693,18.3741,18.2605,18.3566,60400.0
2012-10-25 10:55:00,21.02,21.04,20.98,20.98,77600.0,18.3566,18.3741,18.3217,18.3217,77600.0
2012-10-25 11:00:00,20.97,20.98,20.9,20.91,51300.0,18.3129,18.3217,18.2518,18.2605,51300.0
2012-10-25 11:05:00,20.9,21.02,20.9,21.02,45600.0,18.2518,18.3566,18.2518,18.3566,45600.0
2012-10-25 11:10:00,21.02,21.05,21.01,21.05,47000.0,18.3566,18.3828,18.3479,18.3828,47000.0
2012-10-25 11:15:00,21.06,21.07,20.97,21.05,62200.0,18.3915,18.4003,18.3129,18.3828,62200.0
2012-10-25 11:20:00,21.04,21.05,20.87,20.89,138000.0,18.3741,18.3828,18.2256,18.2431,138000.0
2012-10-25 11:25:00,20.89,20.93,20.82,20.82,83400.0,18.2431,18.278,18.1819,18.1819,83400.0
2012-10-25 11:30:00,20.82,20.84,20.79,20.82,44800.0,18.1819,18.1994,18.1557,18.1819,44800.0
2012-10-25 11:35:00,20.82,20.83,20.79,20.79,57900.0,18.1819,18.1907,18.1557,18.1557,57900.0
2012-10-25 11:40:00,20.8,20.86,20.8,20.84,41900.0,18.1645,18.2169,18.1645,18.1994,41900.0
2012-10-25 11:45:00,20.84,20.85,20.79,20.83,36300.0,18.1994,18.2081,18.1557,18.1907,36300.0
2012-10-25 11:50:00,20.83,20.87,20.8,20.82,86300.0,18.1907,18.2256,18.1645,18.1819,86300.0
2012-10-25 11:55:00,20.82,20.86,20.8,20.8,58800.0,18.1819,18.2169,18.1645,18.1645,58800.0
2012-10-25 12:00:00,20.81,20.83,20.78,20.79,17800.0,18.1732,18.1907,18.147,18.1557,17800.0
2012-10-25 12:05:00,20.79,20.83,20.75,20.82,35900.0,18.1557,18.1907,18.1208,18.1819,35900.0
2012-10-25 12:10:00,20.82,20.83,20.74,20.74,20300.0,18.1819,18.1907,18.1121,18.1121,20300.0
2012-10-25 12:15:00,20.75,20.77,20.7,20.75,49900.0,18.1208,18.1383,18.0771,18.1208,49900.0
2012-10-25 12:20:00,20.75,20.78,20.75,20.77,11900.0,18.1208,18.147,18.1208,18.1383,11900.0
2012-10-25 12:25:00,20.77,20.78,20.73,20.75,29200.0,18.1383,18.147,18.1033,18.1208,29200.0
2012-10-25 12:30:00,20.75,20.83,20.75,20.83,51500.0,18.1208,18.1907,18.1208,18.1907,51500.0
2012-10-25 12:35:00,20.83,20.86,20.83,20.85,32100.0,18.1907,18.2169,18.1907,18.2081,32100.0
2012-10-25 12:40:00,20.85,20.86,20.79,20.8,15600.0,18.2081,18.2169,18.1557,18.1645,15600.0
2012-10-25 12:45:00,20.8,20.86,20.78,20.86,18200.0,18.1645,18.2169,18.147,18.2169,18200.0
2012-10-25 12:50:00,20.87,20.87,20.8,20.83,17000.0,18.2256,18.2256,18.1645,18.1907,17000.0
2012-10-25 12:55:00,20.83,20.93,20.82,20.92,33600.0,18.1907,18.278,18.1819,18.2693,33600.0
2012-10-25 13:00:00,20.92,20.97,20.92,20.93,21400.0,18.2693,18.3129,18.2693,18.278,21400.0
2012-10-25 13:05:00,20.93,20.94,20.91,20.92,15600.0,18.278,18.2867,18.2605,18.2693,15600.0
2012-10-25 13:10:00,20.92,20.97,20.92,20.95,17200.0,18.2693,18.3129,18.2693,18.2955,17200.0
2012-10-25 13:15:00,20.95,21.0,20.95,20.97,30000.0,18.2955,18.3391,18.2955,18.3129,30000.0
2012-10-25 13:20:00,20.98,21.03,20.97,21.03,22800.0,18.3217,18.3653,18.3129,18.3653,22800.0
2012-10-25 13:25:00,21.03,21.09,21.02,21.08,26700.0,18.3653,18.4177,18.3566,18.409,26700.0
2012-10-25 13:30:00,21.08,21.08,21.04,21.05,14400.0,18.409,18.409,18.3741,18.3828,14400.0
2012-10-25 13:35:00,21.05,21.08,21.04,21.08,10100.0,18.3828,18.409,18.3741,18.409,10100.0
2012-10-25 13:40:00,21.08,21.15,21.07,21.14,32300.0,18.409,18.4701,18.4003,18.4614,32300.0
2012-10-25 13:45:00,21.14,21.17,21.13,21.17,29600.0,18.4614,18.4876,18.4527,18.4876,29600.0
2012-10-25 13:50:00,21.16,21.17,21.08,21.09,26900.0,18.4789,18.4876,18.409,18.4177,26900.0
2012-10-25 13:55:00,21.08,21.12,21.07,21.11,16200.0,18.409,18.4439,18.4003,18.4352,16200.0
2012-10-25 14:00:00,21.12,21.12,21.04,21.07,19800.0,18.4439,18.4439,18.3741,18.4003,19800.0
2012-10-25 14:05:00,21.07,21.08,21.04,21.07,49300.0,18.4003,18.409,18.3741,18.4003,49300.0
2012-10-25 14:10:00,21.06,21.1,21.05,21.08,41200.0,18.3915,18.4265,18.3828,18.409,41200.0
2012-10-25 14:15:00,21.08,21.09,21.03,21.06,46200.0,18.409,18.4177,18.3653,18.3915,46200.0
2012-10-25 14:20:00,21.06,21.1,21.05,21.09,23400.0,18.3915,18.4265,18.3828,18.4177,23400.0
2012-10-25 14:25:00,21.09,21.12,21.07,21.09,49900.0,18.4177,18.4439,18.4003,18.4177,49900.0
2012-10-25 14:30:00,21.08,21.12,21.08,21.11,32200.0,18.409,18.4439,18.409,18.4352,32200.0
2012-10-25 14:35:00,21.12,21.16,21.12,21.16,25100.0,18.4439,18.4789,18.4439,18.4789,25100.0
2012-10-25 14:40:00,21.16,21.22,21.16,21.18,41900.0,18.4789,18.5313,18.4789,18.4963,41900.0
2012-10-25 14:45:00,21.19,21.22,21.17,21.2,37100.0,18.5051,18.5313,18.4876,18.5138,37100.0
2012-10-25 14:50:00,21.2,21.21,21.17,21.2,51300.0,18.5138,18.5225,18.4876,18.5138,51300.0
2012-10-25 14:55:00,21.19,21.19,21.12,21.12,16500.0,18.5051,18.5051,18.4439,18.4439,16500.0
2012-10-25 15:00:00,21.11,21.14,21.11,21.13,11300.0,18.4352,18.4614,18.4352,18.4527,11300.0
2012-10-25 15:05:00,21.14,21.14,21.07,21.08,38400.0,18.4614,18.4614,18.4003,18.409,38400.0
2012-10-25 15:10:00,21.09,21.12,21.09,21.1,39500.0,18.4177,18.4439,18.4177,18.4265,39500.0
2012-10-25 15:15:00,21.09,21.11,21.05,21.06,72900.0,18.4177,18.4352,18.3828,18.3915,72900.0
2012-10-25 15:20:00,21.06,21.07,21.04,21.07,24600.0,18.3915,18.4003,18.3741,18.4003,24600.0
2012-10-25 15:25:00,21.07,21.07,21.01,21.02,72400.0,18.4003,18.4003,18.3479,18.3566,72400.0
2012-10-25 15:30:00,21.03,21.06,21.01,21.05,54200.0,18.3653,18.3915,18.3479,18.3828,54200.0
2012-10-25 15:35:00,21.05,21.05,21.03,21.05,31200.0,18.3828,18.3828,18.3653,18.3828,31200.0
2012-10-25 15:40:00,21.05,21.06,21.03,21.04,59600.0,18.3828,18.3915,18.3653,18.3741,59600.0
2012-10-25 15:45:00,21.04,21.05,21.01,21.04,86700.0,18.3741,18.3828,18.3479,18.3741,86700.0
2012-10-25 15:50:00,21.04,21.12,21.04,21.11,122400.0,18.3741,18.4439,18.3741,18.4352,122400.0
2012-10-25 15:55:00,21.11,21.13,21.1,21.12,186300.0,18.4352,18.4527,18.4265,18.4439,186300.0
2012-10-26 09:30:00,21.05,21.06,20.91,20.93,97400.0,18.3828,18.3915,18.2605,18.278,97400.0
2012-10-26 09:35:00,20.94,21.02,20.86,20.93,111400.0,18.2867,18.3566,18.2169,18.278,111400.0
2012-10-26 09:40:00,20.92,21.05,20.92,21.02,68000.0,18.2693,18.3828,18.2693,18.3566,68000.0
2012-10-26 09:45:00,21.01,21.01,20.86,20.89,41000.0,18.3479,18.3479,18.2169,18.2431,41000.0
2012-10-26 09:50:00,20.89,20.94,20.89,20.9,27600.0,18.2431,18.2867,18.2431,18.2518,27600.0
2012-10-26 09:55:00,20.89,20.9,20.7,20.7,95900.0,18.2431,18.2518,18.0771,18.0771,95900.0
2012-10-26 10:00:00,20.7,20.81,20.66,20.66,150600.0,18.0771,18.1732,18.0422,18.0422,150600.0
2012-10-26 10:05:00,20.66,20.79,20.62,20.73,84100.0,18.0422,18.1557,18.0073,18.1033,84100.0
2012-10-26 10:10:00,20.73,20.82,20.7,20.82,46200.0,18.1033,18.1819,18.0771,18.1819,46200.0
2012-10-26 10:15:00,20.82,20.88,20.76,20.77,54700.0,18.1819,18.2343,18.1295,18.1383,54700.0
2012-10-26 10:20:00,20.77,20.79,20.71,20.71,158700.0,18.1383,18.1557,18.0859,18.0859,158700.0
2012-10-26 10:25:00,20.72,20.74,20.66,20.66,25500.0,18.0946,18.1121,18.0422,18.0422,25500.0
2012-10-26 10:30:00,20.65,20.7,20.64,20.7,32800.0,18.0335,18.0771,18.0247,18.0771,32800.0
2012-10-26 10:35:00,20.71,20.77,20.71,20.77,32200.0,18.0859,18.1383,18.0859,18.1383,32200.0
2012-10-26 10:40:00,20.78,20.78,20.69,20.73,36100.0,18.147,18.147,18.0684,18.1033,36100.0
2012-10-26 10:45:00,20.71,20.73,20.64,20.66,60400.0,18.0859,18.1033,18.0247,18.0422,60400.0
2012-10-26 10:50:00,20.66,20.66,20.55,20.58,67100.0,18.0422,18.0422,17.9461,17.9723,67100.0
2012-10-26 10:55:00,20.57,20.57,20.49,20.51,64100.0,17.9636,17.9636,17.8937,17.9112,64100.0
2012-10-26 11:00:00,20.52,20.52,20.42,20.47,72200.0,17.9199,17.9199,17.8326,17.8763,72200.0
2012-10-26 11:05:00,20.48,20.51,20.45,20.47,55400.0,17.885,17.9112,17.8588,17.8763,55400.0
2012-10-26 11:10:00,20.45,20.55,20.45,20.54,44700.0,17.8588,17.9461,17.8588,17.9374,44700.0
2012-10-26 11:15:00,20.54,20.57,20.5,20.53,30800.0,17.9374,17.9636,17.9025,17.9287,30800.0
2012-10-26 11:20:00,20.53,20.57,20.51,20.57,31200.0,17.9287,17.9636,17.9112,17.9636,31200.0
2012-10-26 11:25:00,20.57,20.7,20.56,20.69,74200.0,17.9636,18.0771,17.9549,18.0684,74200.0
2012-10-26 11:30:00,20.69,20.73,20.67,20.71,36900.0,18.0684,18.1033,18.0509,18.0859,36900.0
2012-10-26 11:35:00,20.71,20.72,20.63,20.67,31300.0,18.0859,18.0946,18.016,18.0509,31300.0
2012-10-26 11:40:00,20.66,20.67,20.6,20.6,18000.0,18.0422,18.0509,17.9898,17.9898,18000.0
2012-10-26 11:45:00,20.6,20.61,20.56,20.57,24900.0,17.9898,17.9985,17.9549,17.9636,24900.0
2012-10-26 11:50:00,20.56,20.58,20.52,20.53,30100.0,17.9549,17.9723,17.9199,17.9287,30100.0
2012-10-26 11:55:00,20.54,20.59,20.53,20.55,24000.0,17.9374,17.9811,17.9287,17.9461,24000.0
2012-10-26 12:00:00,20.54,20.54,20.47,20.49,36100.0,17.9374,17.9374,17.8763,17.8937,36100.0
2012-10-26 12:05:00,20.48,20.51,20.43,20.51,30300.0,17.885,17.9112,17.8414,17.9112,30300.0
2012-10-26 12:10:00,20.51,20.52,20.44,20.46,27200.0,17.9112,17.9199,17.8501,17.8676,27200.0
2012-10-26 12:15:00,20.47,20.48,20.44,20.45,38300.0,17.8763,17.885,17.8501,17.8588,38300.0
2012-10-26 12:20:00,20.45,20.55,20.45,20.53,33700.0,17.8588,17.9461,17.8588,17.9287,33700.0
2012-10-26 12:25:00,20.52,20.55,20.49,20.55,17100.0,17.9199,17.9461,17.8937,17.9461,17100.0
2012-10-26 12:30:00,20.56,20.56,20.45,20.47,32200.0,17.9549,17.9549,17.8588,17.8763,32200.0
2012-10-26 12:35:00,20.47,20.51,20.46,20.49,20100.0,17.8763,17.9112,17.8676,17.8937,20100.0
2012-10-26 12:40:00,20.5,20.57,20.5,20.52,27800.0,17.9025,17.9636,17.9025,17.9199,27800.0
2012-10-26 12:45:00,20.52,20.54,20.48,20.49,19200.0,17.9199,17.9374,17.885,17.8937,19200.0
2012-10-26 12:50:00,20.48,20.51,20.48,20.5,6700.0,17.885,17.9112,17.885,17.9025,6700.0
2012-10-26 12:55:00,20.51,20.61,20.51,20.57,32600.0,17.9112,17.9985,17.9112,17.9636,32600.0
2012-10-26 13:00:00,20.56,20.56,20.5,20.52,24100.0,17.9549,17.9549,17.9025,17.9199,24100.0
2012-10-26 13:05:00,20.52,20.56,20.5,20.55,15200.0,17.9199,17.9549,17.9025,17.9461,15200.0
2012-10-26 13:10:00,20.55,20.58,20.54,20.55,24100.0,17.9461,17.9723,17.9374,17.9461,24100.0
2012-10-26 13:15:00,20.55,20.57,20.54,20.55,48000.0,17.9461,17.9636,17.9374,17.9461,48000.0
2012-10-26 13:20:00,20.55,20.57,20.54,20.54,44300.0,17.9461,17.9636,17.9374,17.9374,44300.0
2012-10-26 13:25:00,20.54,20.63,20.54,20.63,27200.0,17.9374,18.016,17.9374,18.016,27200.0
2012-10-26 13:30:00,20.64,20.69,20.62,20.69,35000.0,18.0247,18.0684,18.0073,18.0684,35000.0
2012-10-26 13:35:00,20.68,20.7,20.65,20.66,48300.0,18.0597,18.0771,18.0335,18.0422,48300.0
2012-10-26 13:40:00,20.65,20.69,20.65,20.69,14800.0,18.0335,18.0684,18.0335,18.0684,14800.0
2012-10-26 13:45:00,20.69,20.71,20.67,20.68,26300.0,18.0684,18.0859,18.0509,18.0597,26300.0
2012-10-26 13:50:00,20.67,20.67,20.66,20.67,6300.0,18.0509,18.0509,18.0422,18.0509,6300.0
2012-10-26 13:55:00,20.68,20.71,20.68,20.69,25400.0,18.0597,18.0859,18.0597,18.0684,25400.0
2012-10-26 14:00:00,20.68,20.74,20.68,20.74,18600.0,18.0597,18.1121,18.0597,18.1121,18600.0
2012-10-26 14:05:00,20.74,20.75,20.7,20.72,40900.0,18.1121,18.1208,18.0771,18.0946,40900.0
2012-10-26 14:10:00,20.72,20.73,20.7,20.71,31200.0,18.0946,18.1033,18.0771,18.0859,31200.0
2012-10-26 14:15:00,20.71,20.73,20.7,20.73,23700.0,18.0859,18.1033,18.0771,18.1033,23700.0
2012-10-26 14:20:00,20.73,20.73,20.71,20.71,16300.0,18.1033,18.1033,18.0859,18.0859,16300.0
2012-10-26 14:25:00,20.71,20.76,20.71,20.74,32200.0,18.0859,18.1295,18.0859,18.1121,32200.0
2012-10-26 14:30:00,20.73,20.82,20.73,20.81,44700.0,18.1033,18.1819,18.1033,18.1732,44700.0
2012-10-26 14:35:00,20.81,20.81,20.74,20.74,18800.0,18.1732,18.1732,18.1121,18.1121,18800.0
2012-10-26 14:40:00,20.74,20.75,20.72,20.74,24600.0,18.1121,18.1208,18.0946,18.1121,24600.0
2012-10-26 14:45:00,20.73,20.74,20.71,20.73,19800.0,18.1033,18.1121,18.0859,18.1033,19800.0
2012-10-26 14:50:00,20.72,20.75,20.7,20.73,28900.0,18.0946,18.1208,18.0771,18.1033,28900.0
2012-10-26 14:55:00,20.73,20.73,20.71,20.73,11400.0,18.1033,18.1033,18.0859,18.1033,11400.0
2012-10-26 15:00:00,20.73,20.75,20.73,20.74,22400.0,18.1033,18.1208,18.1033,18.1121,22400.0
2012-10-26 15:05:00,20.74,20.75,20.73,20.74,22800.0,18.1121,18.1208,18.1033,18.1121,22800.0
2012-10-26 15:10:00,20.74,20.82,20.74,20.82,43500.0,18.1121,18.1819,18.1121,18.1819,43500.0
2012-10-26 15:15:00,20.82,20.83,20.77,20.79,54500.0,18.1819,18.1907,18.1383,18.1557,54500.0
2012-10-26 15:20:00,20.78,20.8,20.77,20.79,10900.0,18.147,18.1645,18.1383,18.1557,10900.0
2012-10-26 15:25:00,20.8,20.84,20.79,20.82,34300.0,18.1645,18.1994,18.1557,18.1819,34300.0
2012-10-26 15:30:00,20.82,20.87,20.8,20.81,28700.0,18.1819,18.2256,18.1645,18.1732,28700.0
2012-10-26 15:35:00,20.81,20.84,20.78,20.81,51700.0,18.1732,18.1994,18.147,18.1732,51700.0
2012-10-26 15:40:00,20.81,20.83,20.8,20.82,37300.0,18.1732,18.1907,18.1645,18.1819,37300.0
2012-10-26 15:45:00,20.81,20.82,20.76,20.76,85600.0,18.1732,18.1819,18.1295,18.1295,85600.0
2012-10-26 15:50:00,20.76,20.81,20.75,20.8,73900.0,18.1295,18.1732,18.1208,18.1645,73900.0
2012-10-26 15:55:00,20.8,20.8,20.75,20.76,119800.0,18.1645,18.1645,18.1208,18.1295,119800.0
2012-10-31 09:30:00,20.9,21.39,20.9,21.19,138400.0,18.2518,18.6797,18.2518,18.5051,138400.0
2012-10-31 09:35:00,21.18,21.25,21.13,21.21,34100.0,18.4963,18.5575,18.4527,18.5225,34100.0
2012-10-31 09:40:00,21.23,21.29,21.05,21.11,33600.0,18.54,18.5924,18.3828,18.4352,33600.0
2012-10-31 09:45:00,21.11,21.27,21.1,21.21,62600.0,18.4352,18.5749,18.4265,18.5225,62600.0
2012-10-31 09:50:00,21.19,21.19,21.05,21.07,24900.0,18.5051,18.5051,18.3828,18.4003,24900.0
2012-10-31 09:55:00,21.05,21.07,20.93,21.0,69400.0,18.3828,18.4003,18.278,18.3391,69400.0
2012-10-31 10:00:00,20.99,21.0,20.86,20.89,71100.0,18.3304,18.3391,18.2169,18.2431,71100.0
2012-10-31 10:05:00,20.9,21.0,20.89,20.99,37100.0,18.2518,18.3391,18.2431,18.3304,37100.0
2012-10-31 10:10:00,20.99,21.0,20.86,20.87,57600.0,18.3304,18.3391,18.2169,18.2256,57600.0
2012-10-31 10:15:00,20.88,20.91,20.86,20.87,37900.0,18.2343,18.2605,18.2169,18.2256,37900.0
2012-10-31 10:20:00,20.86,20.93,20.85,20.9,62700.0,18.2169,18.278,18.2081,18.2518,62700.0
2012-10-31 10:25:00,20.9,20.91,20.87,20.9,38800.0,18.2518,18.2605,18.2256,18.2518,38800.0
2012-10-31 10:30:00,20.9,20.91,20.81,20.85,31300.0,18.2518,18.2605,18.1732,18.2081,31300.0
2012-10-31 10:35:00,20.85,20.92,20.73,20.78,108100.0,18.2081,18.2693,18.1033,18.147,108100.0
2012-10-31 10:40:00,20.78,20.78,20.66,20.67,24900.0,18.147,18.147,18.0422,18.0509,24900.0
2012-10-31 10:45:00,20.67,20.72,20.65,20.68,40400.0,18.0509,18.0946,18.0335,18.0597,40400.0
2012-10-31 10:50:00,20.68,20.72,20.66,20.67,24800.0,18.0597,18.0946,18.0422,18.0509,24800.0
2012-10-31 10:55:00,20.66,20.71,20.63,20.7,25900.0,18.0422,18.0859,18.016,18.0771,25900.0
2012-10-31 11:00:00,20.7,20.72,20.65,20.65,35600.0,18.0771,18.0946,18.0335,18.0335,35600.0
2012-10-31 11:05:00,20.66,20.69,20.62,20.64,30400.0,18.0422,18.0684,18.0073,18.0247,30400.0
2012-10-31 11:10:00,20.66,20.69,20.65,20.68,21700.0,18.0422,18.0684,18.0335,18.0597,21700.0
2012-10-31 11:15:00,20.69,20.71,20.64,20.71,32900.0,18.0684,18.0859,18.0247,18.0859,32900.0
2012-10-31 11:20:00,20.72,20.73,20.7,20.71,15100.0,18.0946,18.1033,18.0771,18.0859,15100.0
2012-10-31 11:25:00,20.7,20.73,20.7,20.72,19800.0,18.0771,18.1033,18.0771,18.0946,19800.0
2012-10-31 11:30:00,20.73,20.76,20.72,20.74,22500.0,18.1033,18.1295,18.0946,18.1121,22500.0
2012-10-31 11:35:00,20.74,20.76,20.7,20.71,23300.0,18.1121,18.1295,18.0771,18.0859,23300.0
2012-10-31 11:40:00,20.72,20.82,20.72,20.81,34200.0,18.0946,18.1819,18.0946,18.1732,34200.0
2012-10-31 11:45:00,20.8,20.82,20.74,20.74,41800.0,18.1645,18.1819,18.1121,18.1121,41800.0
2012-10-31 11:50:00,20.75,20.79,20.74,20.78,22500.0,18.1208,18.1557,18.1121,18.147,22500.0
2012-10-31 11:55:00,20.77,20.8,20.75,20.75,27100.0,18.1383,18.1645,18.1208,18.1208,27100.0
2012-10-31 12:00:00,20.75,20.77,20.7,20.71,36300.0,18.1208,18.1383,18.0771,18.0859,36300.0
2012-10-31 12:05:00,20.71,20.71,20.65,20.71,46700.0,18.0859,18.0859,18.0335,18.0859,46700.0
2012-10-31 12:10:00,20.72,20.77,20.71,20.77,37500.0,18.0946,18.1383,18.0859,18.1383,37500.0
2012-10-31 12:15:00,20.77,20.77,20.68,20.75,27700.0,18.1383,18.1383,18.0597,18.1208,27700.0
2012-10-31 12:20:00,20.75,20.77,20.71,20.76,37300.0,18.1208,18.1383,18.0859,18.1295,37300.0
2012-10-31 12:25:00,20.76,20.83,20.75,20.8,42200.0,18.1295,18.1907,18.1208,18.1645,42200.0
2012-10-31 12:30:00,20.79,20.85,20.74,20.75,54800.0,18.1557,18.2081,18.1121,18.1208,54800.0
2012-10-31 12:35:00,20.75,20.81,20.74,20.74,68300.0,18.1208,18.1732,18.1121,18.1121,68300.0
2012-10-31 12:40:00,20.75,20.77,20.75,20.76,16600.0,18.1208,18.1383,18.1208,18.1295,16600.0
2012-10-31 12:45:00,20.75,20.77,20.75,20.76,8000.0,18.1208,18.1383,18.1208,18.1295,8000.0
2012-10-31 12:50:00,20.76,20.8,20.72,20.76,29800.0,18.1295,18.1645,18.0946,18.1295,29800.0
2012-10-31 12:55:00,20.75,20.77,20.72,20.75,26900.0,18.1208,18.1383,18.0946,18.1208,26900.0
2012-10-31 13:00:00,20.75,20.76,20.72,20.72,24700.0,18.1208,18.1295,18.0946,18.0946,24700.0
2012-10-31 13:05:00,20.72,20.75,20.71,20.73,17900.0,18.0946,18.1208,18.0859,18.1033,17900.0
2012-10-31 13:10:00,20.74,20.77,20.74,20.76,17900.0,18.1121,18.1383,18.1121,18.1295,17900.0
2012-10-31 13:15:00,20.75,20.76,20.75,20.75,19900.0,18.1208,18.1295,18.1208,18.1208,19900.0
2012-10-31 13:20:00,20.75,20.76,20.72,20.72,19400.0,18.1208,18.1295,18.0946,18.0946,19400.0
2012-10-31 13:25:00,20.73,20.75,20.72,20.74,49000.0,18.1033,18.1208,18.0946,18.1121,49000.0
2012-10-31 13:30:00,20.75,20.79,20.75,20.77,48400.0,18.1208,18.1557,18.1208,18.1383,48400.0
2012-10-31 13:35:00,20.77,20.83,20.76,20.83,26700.0,18.1383,18.1907,18.1295,18.1907,26700.0
2012-10-31 13:40:00,20.83,20.83,20.79,20.79,22800.0,18.1907,18.1907,18.1557,18.1557,22800.0
2012-10-31 13:45:00,20.8,20.83,20.8,20.83,23900.0,18.1645,18.1907,18.1645,18.1907,23900.0
2012-10-31 13:50:00,20.83,20.85,20.83,20.85,7800.0,18.1907,18.2081,18.1907,18.2081,7800.0
2012-10-31 13:55:00,20.85,20.87,20.84,20.87,24300.0,18.2081,18.2256,18.1994,18.2256,24300.0
2012-10-31 14:00:00,20.87,20.93,20.87,20.93,41600.0,18.2256,18.278,18.2256,18.278,41600.0
2012-10-31 14:05:00,20.92,20.95,20.91,20.94,24100.0,18.2693,18.2955,18.2605,18.2867,24100.0
2012-10-31 14:10:00,20.94,20.94,20.91,20.92,51300.0,18.2867,18.2867,18.2605,18.2693,51300.0
2012-10-31 14:15:00,20.92,20.99,20.92,20.99,16700.0,18.2693,18.3304,18.2693,18.3304,16700.0
2012-10-31 14:20:00,21.0,21.0,20.95,20.97,38400.0,18.3391,18.3391,18.2955,18.3129,38400.0
2012-10-31 14:25:00,20.97,21.0,20.97,21.0,7600.0,18.3129,18.3391,18.3129,18.3391,7600.0
2012-10-31 14:30:00,21.0,21.0,20.96,20.96,28400.0,18.3391,18.3391,18.3042,18.3042,28400.0
2012-10-31 14:35:00,20.96,20.96,20.89,20.9,50900.0,18.3042,18.3042,18.2431,18.2518,50900.0
2012-10-31 14:40:00,20.89,20.92,20.87,20.88,50200.0,18.2431,18.2693,18.2256,18.2343,50200.0
2012-10-31 14:45:00,20.89,20.91,20.88,20.9,16200.0,18.2431,18.2605,18.2343,18.2518,16200.0
2012-10-31 14:50:00,20.9,20.94,20.89,20.9,26200.0,18.2518,18.2867,18.2431,18.2518,26200.0
2012-10-31 14:55:00,20.89,20.93,20.88,20.92,32100.0,18.2431,18.278,18.2343,18.2693,32100.0
2012-10-31 15:00:00,20.91,20.97,20.9,20.95,88300.0,18.2605,18.3129,18.2518,18.2955,88300.0
2012-10-31 15:05:00,20.96,20.98,20.92,20.94,22600.0,18.3042,18.3217,18.2693,18.2867,22600.0
2012-10-31 15:10:00,20.95,20.99,20.93,20.98,36900.0,18.2955,18.3304,18.278,18.3217,36900.0
2012-10-31 15:15:00,20.99,21.01,20.98,20.98,41400.0,18.3304,18.3479,18.3217,18.3217,41400.0
2012-10-31 15:20:00,20.99,21.0,20.94,20.96,38900.0,18.3304,18.3391,18.2867,18.3042,38900.0
2012-10-31 15:25:00,20.97,20.97,20.93,20.94,34000.0,18.3129,18.3129,18.278,18.2867,34000.0
2012-10-31 15:30:00,20.94,20.96,20.93,20.95,40400.0,18.2867,18.3042,18.278,18.2955,40400.0
2012-10-31 15:35:00,20.95,20.96,20.93,20.94,22800.0,18.2955,18.3042,18.278,18.2867,22800.0
2012-10-31 15:40:00,20.95,20.96,20.9,20.93,39800.0,18.2955,18.3042,18.2518,18.278,39800.0
2012-10-31 15:45:00,20.93,20.96,20.92,20.93,73700.0,18.278,18.3042,18.2693,18.278,73700.0
2012-10-31 15:50:00,20.94,20.95,20.91,20.94,69700.0,18.2867,18.2955,18.2605,18.2867,69700.0
2012-10-31 15:55:00,20.94,20.98,20.94,20.95,145800.0,18.2867,18.3217,18.2867,18.2955,145800.0
2012-11-01 09:30:00,21.1,21.27,21.06,21.27,119200.0,18.4265,18.5749,18.3915,18.5749,119200.0
2012-11-01 09:35:00,21.22,21.27,21.12,21.25,40700.0,18.5313,18.5749,18.4439,18.5575,40700.0
2012-11-01 09:40:00,21.27,21.35,21.26,21.3,58900.0,18.5749,18.6448,18.5662,18.6011,58900.0
2012-11-01 09:45:00,21.29,21.4,21.26,21.4,58400.0,18.5924,18.6884,18.5662,18.6884,58400.0
2012-11-01 09:50:00,21.4,21.4,21.3,21.36,62600.0,18.6884,18.6884,18.6011,18.6535,62600.0
2012-11-01 09:55:00,21.34,21.41,21.33,21.41,78100.0,18.636,18.6972,18.6273,18.6972,78100.0
2012-11-01 10:00:00,21.41,21.44,21.35,21.36,83900.0,18.6972,18.7234,18.6448,18.6535,83900.0
2012-11-01 10:05:00,21.37,21.42,21.35,21.41,31900.0,18.6622,18.7059,18.6448,18.6972,31900.0
2012-11-01 10:10:00,21.41,21.45,21.36,21.42,137500.0,18.6972,18.7321,18.6535,18.7059,137500.0
2012-11-01 10:15:00,21.43,21.54,21.43,21.53,128900.0,18.7146,18.8107,18.7146,18.802,128900.0
2012-11-01 10:20:00,21.52,21.6,21.5,21.51,116900.0,18.7932,18.8631,18.7758,18.7845,116900.0
2012-11-01 10:25:00,21.51,21.67,21.5,21.64,196900.0,18.7845,18.9242,18.7758,18.898,196900.0
2012-11-01 10:30:00,21.64,21.7,21.62,21.7,70200.0,18.898,18.9504,18.8806,18.9504,70200.0
2012-11-01 10:35:00,21.7,21.74,21.68,21.72,85600.0,18.9504,18.9854,18.933,18.9679,85600.0
2012-11-01 10:40:00,21.72,21.75,21.7,21.71,42600.0,18.9679,18.9941,18.9504,18.9592,42600.0
2012-11-01 10:45:00,21.71,21.74,21.7,21.7,36400.0,18.9592,18.9854,18.9504,18.9504,36400.0
2012-11-01 10:50:00,21.7,21.72,21.65,21.65,33000.0,18.9504,18.9679,18.9068,18.9068,33000.0
2012-11-01 10:55:00,21.65,21.65,21.62,21.64,31400.0,18.9068,18.9068,18.8806,18.898,31400.0
2012-11-01 11:00:00,21.64,21.72,21.64,21.66,95300.0,18.898,18.9679,18.898,18.9155,95300.0
2012-11-01 11:05:00,21.66,21.72,21.65,21.7,36500.0,18.9155,18.9679,18.9068,18.9504,36500.0
2012-11-01 11:10:00,21.71,21.72,21.59,21.63,61200.0,18.9592,18.9679,18.8544,18.8893,61200.0
2012-11-01 11:15:00,21.63,21.65,21.57,21.57,27400.0,18.8893,18.9068,18.8369,18.8369,27400.0
2012-11-01 11:20:00,21.57,21.65,21.57,21.64,32700.0,18.8369,18.9068,18.8369,18.898,32700.0
2012-11-01 11:25:00,21.64,21.68,21.64,21.66,48500.0,18.898,18.933,18.898,18.9155,48500.0
2012-11-01 11:30:00,21.66,21.71,21.65,21.66,40800.0,18.9155,18.9592,18.9068,18.9155,40800.0
2012-11-01 11:35:00,21.66,21.7,21.66,21.68,39600.0,18.9155,18.9504,18.9155,18.933,39600.0
2012-11-01 11:40:00,21.68,21.7,21.67,21.7,30100.0,18.933,18.9504,18.9242,18.9504,30100.0
2012-11-01 11:45:00,21.7,21.72,21.68,21.71,44000.0,18.9504,18.9679,18.933,18.9592,44000.0
2012-11-01 11:50:00,21.71,21.71,21.69,21.69,27600.0,18.9592,18.9592,18.9417,18.9417,27600.0
2012-11-01 11:55:00,21.69,21.71,21.69,21.7,20800.0,18.9417,18.9592,18.9417,18.9504,20800.0
2012-11-01 12:00:00,21.7,21.72,21.69,21.72,33200.0,18.9504,18.9679,18.9417,18.9679,33200.0
2012-11-01 12:05:00,21.72,21.75,21.71,21.71,46100.0,18.9679,18.9941,18.9592,18.9592,46100.0
2012-11-01 12:10:00,21.71,21.73,21.7,21.71,52400.0,18.9592,18.9766,18.9504,18.9592,52400.0
2012-11-01 12:15:00,21.7,21.73,21.69,21.72,31700.0,18.9504,18.9766,18.9417,18.9679,31700.0
2012-11-01 12:20:00,21.72,21.75,21.7,21.75,32000.0,18.9679,18.9941,18.9504,18.9941,32000.0
2012-11-01 12:25:00,21.75,21.77,21.74,21.76,36700.0,18.9941,19.0116,18.9854,19.0028,36700.0
2012-11-01 12:30:00,21.76,21.79,21.74,21.77,35700.0,19.0028,19.029,18.9854,19.0116,35700.0
2012-11-01 12:35:00,21.78,21.8,21.75,21.77,31300.0,19.0203,19.0378,18.9941,19.0116,31300.0
2012-11-01 12:40:00,21.77,21.79,21.72,21.74,53200.0,19.0116,19.029,18.9679,18.9854,53200.0
2012-11-01 12:45:00,21.74,21.77,21.73,21.76,14800.0,18.9854,19.0116,18.9766,19.0028,14800.0
2012-11-01 12:50:00,21.77,21.77,21.74,21.75,10600.0,19.0116,19.0116,18.9854,18.9941,10600.0
2012-11-01 12:55:00,21.75,21.81,21.75,21.78,84800.0,18.9941,19.0465,18.9941,19.0203,84800.0
2012-11-01 13:00:00,21.78,21.78,21.69,21.71,39000.0,19.0203,19.0203,18.9417,18.9592,39000.0
2012-11-01 13:05:00,21.71,21.75,21.71,21.74,33100.0,18.9592,18.9941,18.9592,18.9854,33100.0
2012-11-01 13:10:00,21.74,21.76,21.72,21.73,22800.0,18.9854,19.0028,18.9679,18.9766,22800.0
2012-11-01 13:15:00,21.72,21.75,21.72,21.73,18000.0,18.9679,18.9941,18.9679,18.9766,18000.0
2012-11-01 13:20:00,21.73,21.76,21.69,21.73,36500.0,18.9766,19.0028,18.9417,18.9766,36500.0
2012-11-01 13:25:00,21.73,21.73,21.7,21.7,19000.0,18.9766,18.9766,18.9504,18.9504,19000.0
2012-11-01 13:30:00,21.7,21.71,21.69,21.71,25400.0,18.9504,18.9592,18.9417,18.9592,25400.0
2012-11-01 13:35:00,21.71,21.76,21.69,21.73,35800.0,18.9592,19.0028,18.9417,18.9766,35800.0
2012-11-01 13:40:00,21.73,21.73,21.69,21.7,36700.0,18.9766,18.9766,18.9417,18.9504,36700.0
2012-11-01 13:45:00,21.7,21.72,21.69,21.7,24000.0,18.9504,18.9679,18.9417,18.9504,24000.0
2012-11-01 13:50:00,21.71,21.81,21.71,21.79,91500.0,18.9592,19.0465,18.9592,19.029,91500.0
2012-11-01 13:55:00,21.79,21.81,21.76,21.76,25400.0,19.029,19.0465,19.0028,19.0028,25400.0
2012-11-01 14:00:00,21.76,21.8,21.73,21.75,52700.0,19.0028,19.0378,18.9766,18.9941,52700.0
2012-11-01 14:05:00,21.75,21.78,21.67,21.67,57000.0,18.9941,19.0203,18.9242,18.9242,57000.0
2012-11-01 14:10:00,21.66,21.71,21.66,21.69,51200.0,18.9155,18.9592,18.9155,18.9417,51200.0
2012-11-01 14:15:00,21.7,21.72,21.68,21.7,22800.0,18.9504,18.9679,18.933,18.9504,22800.0
2012-11-01 14:20:00,21.7,21.72,21.67,21.7,34800.0,18.9504,18.9679,18.9242,18.9504,34800.0
2012-11-01 14:25:00,21.7,21.7,21.64,21.66,46200.0,18.9504,18.9504,18.898,18.9155,46200.0
2012-11-01 14:30:00,21.66,21.71,21.65,21.71,55200.0,18.9155,18.9592,18.9068,18.9592,55200.0
2012-11-01 14:35:00,21.7,21.72,21.69,21.72,22800.0,18.9504,18.9679,18.9417,18.9679,22800.0
2012-11-01 14:40:00,21.72,21.77,21.72,21.77,35700.0,18.9679,19.0116,18.9679,19.0116,35700.0
2012-11-01 14:45:00,21.77,21.8,21.74,21.8,35700.0,19.0116,19.0378,18.9854,19.0378,35700.0
2012-11-01 14:50:00,21.79,21.81,21.78,21.8,45300.0,19.029,19.0465,19.0203,19.0378,45300.0
2012-11-01 14:55:00,21.81,21.85,21.81,21.84,62600.0,19.0465,19.0814,19.0465,19.0727,62600.0
2012-11-01 15:00:00,21.85,21.85,21.81,21.81,19200.0,19.0814,19.0814,19.0465,19.0465,19200.0
2012-11-01 15:05:00,21.82,21.83,21.81,21.83,22400.0,19.0552,19.064,19.0465,19.064,22400.0
2012-11-01 15:10:00,21.83,21.83,21.81,21.81,22800.0,19.064,19.064,19.0465,19.0465,22800.0
2012-11-01 15:15:00,21.82,21.85,21.81,21.85,54200.0,19.0552,19.0814,19.0465,19.0814,54200.0
2012-11-01 15:20:00,21.85,21.85,21.79,21.81,47500.0,19.0814,19.0814,19.029,19.0465,47500.0
2012-11-01 15:25:00,21.81,21.83,21.81,21.83,31500.0,19.0465,19.064,19.0465,19.064,31500.0
2012-11-01 15:30:00,21.83,21.84,21.79,21.84,99800.0,19.064,19.0727,19.029,19.0727,99800.0
2012-11-01 15:35:00,21.84,21.84,21.78,21.79,82700.0,19.0727,19.0727,19.0203,19.029,82700.0
2012-11-01 15:40:00,21.79,21.85,21.78,21.84,77000.0,19.029,19.0814,19.0203,19.0727,77000.0
2012-11-01 15:45:00,21.84,21.85,21.81,21.84,100400.0,19.0727,19.0814,19.0465,19.0727,100400.0
2012-11-01 15:50:00,21.83,21.84,21.8,21.8,219300.0,19.064,19.0727,19.0378,19.0378,219300.0
2012-11-01 15:55:00,21.8,21.87,21.8,21.85,354300.0,19.0378,19.0989,19.0378,19.0814,354300.0
2012-11-02 09:30:00,21.93,22.3,21.87,21.96,205000.0,19.1513,19.4744,19.0989,19.1775,205000.0
2012-11-02 09:35:00,21.99,22.03,21.85,21.87,59900.0,19.2037,19.2386,19.0814,19.0989,59900.0
2012-11-02 09:40:00,21.87,21.91,21.81,21.85,93900.0,19.0989,19.1338,19.0465,19.0814,93900.0
2012-11-02 09:45:00,21.85,21.85,21.7,21.74,149200.0,19.0814,19.0814,18.9504,18.9854,149200.0
2012-11-02 09:50:00,21.75,21.77,21.67,21.7,81500.0,18.9941,19.0116,18.9242,18.9504,81500.0
2012-11-02 09:55:00,21.71,21.73,21.67,21.71,65300.0,18.9592,18.9766,18.9242,18.9592,65300.0
2012-11-02 10:00:00,21.71,21.79,21.69,21.74,66800.0,18.9592,19.029,18.9417,18.9854,66800.0
2012-11-02 10:05:00,21.73,21.76,21.7,21.7,46200.0,18.9766,19.0028,18.9504,18.9504,46200.0
2012-11-02 10:10:00,21.7,21.71,21.62,21.62,130800.0,18.9504,18.9592,18.8806,18.8806,130800.0
2012-11-02 10:15:00,21.61,21.63,21.54,21.54,90600.0,18.8718,18.8893,18.8107,18.8107,90600.0
2012-11-02 10:20:00,21.55,21.58,21.51,21.57,105900.0,18.8194,18.8456,18.7845,18.8369,105900.0
2012-11-02 10:25:00,21.57,21.57,21.51,21.54,33900.0,18.8369,18.8369,18.7845,18.8107,33900.0
2012-11-02 10:30:00,21.54,21.59,21.53,21.58,47400.0,18.8107,18.8544,18.802,18.8456,47400.0
2012-11-02 10:35:00,21.57,21.59,21.52,21.52,28400.0,18.8369,18.8544,18.7932,18.7932,28400.0
2012-11-02 10:40:00,21.51,21.55,21.48,21.54,28100.0,18.7845,18.8194,18.7583,18.8107,28100.0
2012-11-02 10:45:00,21.54,21.57,21.51,21.54,45200.0,18.8107,18.8369,18.7845,18.8107,45200.0
2012-11-02 10:50:00,21.55,21.55,21.51,21.54,51500.0,18.8194,18.8194,18.7845,18.8107,51500.0
2012-11-02 10:55:00,21.55,21.59,21.53,21.58,26900.0,18.8194,18.8544,18.802,18.8456,26900.0
2012-11-02 11:00:00,21.57,21.58,21.52,21.56,35900.0,18.8369,18.8456,18.7932,18.8282,35900.0
2012-11-02 11:05:00,21.56,21.61,21.55,21.6,24800.0,18.8282,18.8718,18.8194,18.8631,24800.0
2012-11-02 11:10:00,21.6,21.62,21.57,21.62,17800.0,18.8631,18.8806,18.8369,18.8806,17800.0
2012-11-02 11:15:00,21.62,21.62,21.57,21.6,24000.0,18.8806,18.8806,18.8369,18.8631,24000.0
2012-11-02 11:20:00,21.6,21.63,21.59,21.61,28300.0,18.8631,18.8893,18.8544,18.8718,28300.0
2012-11-02 11:25:00,21.6,21.65,21.58,21.63,27400.0,18.8631,18.9068,18.8456,18.8893,27400.0
2012-11-02 11:30:00,21.62,21.62,21.55,21.59,36400.0,18.8806,18.8806,18.8194,18.8544,36400.0
2012-11-02 11:35:00,21.59,21.63,21.59,21.59,12800.0,18.8544,18.8893,18.8544,18.8544,12800.0
2012-11-02 11:40:00,21.6,21.6,21.53,21.56,34700.0,18.8631,18.8631,18.802,18.8282,34700.0
2012-11-02 11:45:00,21.55,21.57,21.51,21.52,33300.0,18.8194,18.8369,18.7845,18.7932,33300.0
2012-11-02 11:50:00,21.52,21.57,21.51,21.57,14100.0,18.7932,18.8369,18.7845,18.8369,14100.0
2012-11-02 11:55:00,21.56,21.59,21.56,21.58,11900.0,18.8282,18.8544,18.8282,18.8456,11900.0
2012-11-02 12:00:00,21.58,21.58,21.52,21.52,34600.0,18.8456,18.8456,18.7932,18.7932,34600.0
2012-11-02 12:05:00,21.52,21.54,21.51,21.54,29300.0,18.7932,18.8107,18.7845,18.8107,29300.0
2012-11-02 12:10:00,21.55,21.57,21.5,21.5,22300.0,18.8194,18.8369,18.7758,18.7758,22300.0
2012-11-02 12:15:00,21.5,21.57,21.49,21.57,28000.0,18.7758,18.8369,18.767,18.8369,28000.0
2012-11-02 12:20:00,21.56,21.59,21.55,21.56,19700.0,18.8282,18.8544,18.8194,18.8282,19700.0
2012-11-02 12:25:00,21.55,21.58,21.53,21.57,35900.0,18.8194,18.8456,18.802,18.8369,35900.0
2012-11-02 12:30:00,21.56,21.57,21.55,21.55,19500.0,18.8282,18.8369,18.8194,18.8194,19500.0
2012-11-02 12:35:00,21.55,21.6,21.55,21.6,37100.0,18.8194,18.8631,18.8194,18.8631,37100.0
2012-11-02 12:40:00,21.61,21.61,21.57,21.59,15200.0,18.8718,18.8718,18.8369,18.8544,15200.0
2012-11-02 12:45:00,21.59,21.6,21.57,21.57,20000.0,18.8544,18.8631,18.8369,18.8369,20000.0
2012-11-02 12:50:00,21.57,21.6,21.57,21.57,33300.0,18.8369,18.8631,18.8369,18.8369,33300.0
2012-11-02 12:55:00,21.58,21.58,21.53,21.54,17300.0,18.8456,18.8456,18.802,18.8107,17300.0
2012-11-02 13:00:00,21.53,21.54,21.51,21.51,8100.0,18.802,18.8107,18.7845,18.7845,8100.0
2012-11-02 13:05:00,21.52,21.52,21.47,21.48,27000.0,18.7932,18.7932,18.7496,18.7583,27000.0
2012-11-02 13:10:00,21.49,21.5,21.48,21.49,16900.0,18.767,18.7758,18.7583,18.767,16900.0
2012-11-02 13:15:00,21.48,21.49,21.46,21.49,29500.0,18.7583,18.767,18.7408,18.767,29500.0
2012-11-02 13:20:00,21.49,21.52,21.47,21.51,19600.0,18.767,18.7932,18.7496,18.7845,19600.0
2012-11-02 13:25:00,21.51,21.51,21.48,21.48,11600.0,18.7845,18.7845,18.7583,18.7583,11600.0
2012-11-02 13:30:00,21.49,21.5,21.48,21.48,20300.0,18.767,18.7758,18.7583,18.7583,20300.0
2012-11-02 13:35:00,21.47,21.5,21.47,21.48,24200.0,18.7496,18.7758,18.7496,18.7583,24200.0
2012-11-02 13:40:00,21.48,21.49,21.46,21.47,16100.0,18.7583,18.767,18.7408,18.7496,16100.0
2012-11-02 13:45:00,21.47,21.48,21.46,21.46,13200.0,18.7496,18.7583,18.7408,18.7408,13200.0
2012-11-02 13:50:00,21.46,21.47,21.38,21.44,42300.0,18.7408,18.7496,18.671,18.7234,42300.0
2012-11-02 13:55:00,21.45,21.45,21.41,21.43,22400.0,18.7321,18.7321,18.6972,18.7146,22400.0
2012-11-02 14:00:00,21.42,21.43,21.38,21.38,39100.0,18.7059,18.7146,18.671,18.671,39100.0
2012-11-02 14:05:00,21.38,21.41,21.38,21.39,18800.0,18.671,18.6972,18.671,18.6797,18800.0
2012-11-02 14:10:00,21.39,21.39,21.34,21.35,42100.0,18.6797,18.6797,18.636,18.6448,42100.0
2012-11-02 14:15:00,21.34,21.35,21.32,21.32,35800.0,18.636,18.6448,18.6186,18.6186,35800.0
2012-11-02 14:20:00,21.32,21.33,21.28,21.29,53600.0,18.6186,18.6273,18.5837,18.5924,53600.0
2012-11-02 14:25:00,21.28,21.3,21.28,21.3,20100.0,18.5837,18.6011,18.5837,18.6011,20100.0
2012-11-02 14:30:00,21.29,21.3,21.25,21.26,58400.0,18.5924,18.6011,18.5575,18.5662,58400.0
2012-11-02 14:35:00,21.26,21.26,21.19,21.19,31500.0,18.5662,18.5662,18.5051,18.5051,31500.0
2012-11-02 14:40:00,21.19,21.2,21.16,21.18,40800.0,18.5051,18.5138,18.4789,18.4963,40800.0
2012-11-02 14:45:00,21.17,21.18,21.16,21.18,39300.0,18.4876,18.4963,18.4789,18.4963,39300.0
2012-11-02 14:50:00,21.18,21.2,21.17,21.17,29700.0,18.4963,18.5138,18.4876,18.4876,29700.0
2012-11-02 14:55:00,21.18,21.21,21.17,21.2,47600.0,18.4963,18.5225,18.4876,18.5138,47600.0
2012-11-02 15:00:00,21.2,21.22,21.2,21.22,41000.0,18.5138,18.5313,18.5138,18.5313,41000.0
2012-11-02 15:05:00,21.22,21.23,21.2,21.2,47900.0,18.5313,18.54,18.5138,18.5138,47900.0
2012-11-02 15:10:00,21.2,21.23,21.2,21.23,39900.0,18.5138,18.54,18.5138,18.54,39900.0
2012-11-02 15:15:00,21.23,21.24,21.19,21.22,81300.0,18.54,18.5487,18.5051,18.5313,81300.0
2012-11-02 15:20:00,21.21,21.22,21.16,21.16,54500.0,18.5225,18.5313,18.4789,18.4789,54500.0
2012-11-02 15:25:00,21.16,21.2,21.15,21.16,67300.0,18.4789,18.5138,18.4701,18.4789,67300.0
2012-11-02 15:30:00,21.15,21.16,21.06,21.06,118300.0,18.4701,18.4789,18.3915,18.3915,118300.0
2012-11-02 15:35:00,21.07,21.11,21.06,21.1,172200.0,18.4003,18.4352,18.3915,18.4265,172200.0
2012-11-02 15:40:00,21.1,21.14,21.09,21.12,95100.0,18.4265,18.4614,18.4177,18.4439,95100.0
2012-11-02 15:45:00,21.11,21.12,21.05,21.05,140500.0,18.4352,18.4439,18.3828,18.3828,140500.0
2012-11-02 15:50:00,21.06,21.09,21.05,21.05,135200.0,18.3915,18.4177,18.3828,18.3828,135200.0
2012-11-02 15:55:00,21.05,21.07,21.04,21.04,200500.0,18.3828,18.4003,18.3741,18.3741,200500.0
2012-11-05 09:30:00,21.01,21.26,21.0,21.23,106000.0,18.3479,18.5662,18.3391,18.54,106000.0
2012-11-05 09:35:00,21.23,21.28,21.16,21.16,56600.0,18.54,18.5837,18.4789,18.4789,56600.0
2012-11-05 09:40:00,21.16,21.22,21.08,21.11,67700.0,18.4789,18.5313,18.409,18.4352,67700.0
2012-11-05 09:45:00,21.12,21.16,21.03,21.13,27100.0,18.4439,18.4789,18.3653,18.4527,27100.0
2012-11-05 09:50:00,21.13,21.22,21.04,21.05,28900.0,18.4527,18.5313,18.3741,18.3828,28900.0
2012-11-05 09:55:00,21.06,21.15,21.04,21.13,47000.0,18.3915,18.4701,18.3741,18.4527,47000.0
2012-11-05 10:00:00,21.14,21.16,21.07,21.11,21600.0,18.4614,18.4789,18.4003,18.4352,21600.0
2012-11-05 10:05:00,21.09,21.13,21.04,21.06,180800.0,18.4177,18.4527,18.3741,18.3915,180800.0
2012-11-05 10:10:00,21.07,21.16,21.06,21.1,41400.0,18.4003,18.4789,18.3915,18.4265,41400.0
2012-11-05 10:15:00,21.1,21.21,21.08,21.21,28800.0,18.4265,18.5225,18.409,18.5225,28800.0
2012-11-05 10:20:00,21.22,21.29,21.2,21.27,54500.0,18.5313,18.5924,18.5138,18.5749,54500.0
2012-11-05 10:25:00,21.28,21.3,21.23,21.24,55600.0,18.5837,18.6011,18.54,18.5487,55600.0
2012-11-05 10:30:00,21.24,21.31,21.22,21.31,32300.0,18.5487,18.6098,18.5313,18.6098,32300.0
2012-11-05 10:35:00,21.31,21.4,21.28,21.39,31000.0,18.6098,18.6884,18.5837,18.6797,31000.0
2012-11-05 10:40:00,21.39,21.44,21.39,21.43,42300.0,18.6797,18.7234,18.6797,18.7146,42300.0
2012-11-05 10:45:00,21.44,21.45,21.37,21.39,28000.0,18.7234,18.7321,18.6622,18.6797,28000.0
2012-11-05 10:50:00,21.39,21.42,21.37,21.39,39900.0,18.6797,18.7059,18.6622,18.6797,39900.0
2012-11-05 10:55:00,21.39,21.39,21.35,21.37,11600.0,18.6797,18.6797,18.6448,18.6622,11600.0
2012-11-05 11:00:00,21.37,21.37,21.34,21.36,16700.0,18.6622,18.6622,18.636,18.6535,16700.0
2012-11-05 11:05:00,21.37,21.38,21.35,21.37,17900.0,18.6622,18.671,18.6448,18.6622,17900.0
2012-11-05 11:10:00,21.37,21.38,21.35,21.36,17300.0,18.6622,18.671,18.6448,18.6535,17300.0
2012-11-05 11:15:00,21.36,21.37,21.34,21.37,15100.0,18.6535,18.6622,18.636,18.6622,15100.0
2012-11-05 11:20:00,21.36,21.36,21.32,21.36,23500.0,18.6535,18.6535,18.6186,18.6535,23500.0
2012-11-05 11:25:00,21.35,21.36,21.3,21.33,14500.0,18.6448,18.6535,18.6011,18.6273,14500.0
2012-11-05 11:30:00,21.34,21.36,21.32,21.34,12800.0,18.636,18.6535,18.6186,18.636,12800.0
2012-11-05 11:35:00,21.34,21.36,21.33,21.33,7400.0,18.636,18.6535,18.6273,18.6273,7400.0
2012-11-05 11:40:00,21.34,21.35,21.33,21.35,5400.0,18.636,18.6448,18.6273,18.6448,5400.0
2012-11-05 11:45:00,21.35,21.35,21.29,21.3,18400.0,18.6448,18.6448,18.5924,18.6011,18400.0
2012-11-05 11:50:00,21.31,21.36,21.3,21.32,10600.0,18.6098,18.6535,18.6011,18.6186,10600.0
2012-11-05 11:55:00,21.33,21.39,21.33,21.39,16500.0,18.6273,18.6797,18.6273,18.6797,16500.0
2012-11-05 12:00:00,21.4,21.41,21.37,21.38,18200.0,18.6884,18.6972,18.6622,18.671,18200.0
2012-11-05 12:05:00,21.39,21.43,21.39,21.43,9600.0,18.6797,18.7146,18.6797,18.7146,9600.0
2012-11-05 12:10:00,21.43,21.48,21.43,21.47,18500.0,18.7146,18.7583,18.7146,18.7496,18500.0
2012-11-05 12:15:00,21.47,21.48,21.46,21.46,7900.0,18.7496,18.7583,18.7408,18.7408,7900.0
2012-11-05 12:20:00,21.47,21.48,21.44,21.45,13900.0,18.7496,18.7583,18.7234,18.7321,13900.0
2012-11-05 12:25:00,21.46,21.46,21.44,21.44,24100.0,18.7408,18.7408,18.7234,18.7234,24100.0
2012-11-05 12:30:00,21.45,21.47,21.41,21.47,14400.0,18.7321,18.7496,18.6972,18.7496,14400.0
2012-11-05 12:35:00,21.47,21.49,21.45,21.49,11700.0,18.7496,18.767,18.7321,18.767,11700.0
2012-11-05 12:40:00,21.49,21.49,21.45,21.46,20700.0,18.767,18.767,18.7321,18.7408,20700.0
2012-11-05 12:45:00,21.44,21.46,21.43,21.44,7000.0,18.7234,18.7408,18.7146,18.7234,7000.0
2012-11-05 12:50:00,21.44,21.45,21.43,21.43,14900.0,18.7234,18.7321,18.7146,18.7146,14900.0
2012-11-05 12:55:00,21.44,21.47,21.44,21.47,12800.0,18.7234,18.7496,18.7234,18.7496,12800.0
2012-11-05 13:00:00,21.47,21.5,21.47,21.5,12500.0,18.7496,18.7758,18.7496,18.7758,12500.0
2012-11-05 13:05:00,21.5,21.53,21.48,21.52,28000.0,18.7758,18.802,18.7583,18.7932,28000.0
2012-11-05 13:10:00,21.53,21.53,21.5,21.5,19300.0,18.802,18.802,18.7758,18.7758,19300.0
2012-11-05 13:15:00,21.51,21.54,21.48,21.53,18600.0,18.7845,18.8107,18.7583,18.802,18600.0
2012-11-05 13:20:00,21.53,21.57,21.52,21.57,27200.0,18.802,18.8369,18.7932,18.8369,27200.0
2012-11-05 13:25:00,21.56,21.57,21.55,21.56,12100.0,18.8282,18.8369,18.8194,18.8282,12100.0
2012-11-05 13:30:00,21.56,21.57,21.53,21.57,16600.0,18.8282,18.8369,18.802,18.8369,16600.0
2012-11-05 13:35:00,21.57,21.61,21.56,21.61,18800.0,18.8369,18.8718,18.8282,18.8718,18800.0
2012-11-05 13:40:00,21.61,21.63,21.58,21.58,24300.0,18.8718,18.8893,18.8456,18.8456,24300.0
2012-11-05 13:45:00,21.59,21.64,21.59,21.64,25700.0,18.8544,18.898,18.8544,18.898,25700.0
2012-11-05 13:50:00,21.64,21.64,21.6,21.62,19200.0,18.898,18.898,18.8631,18.8806,19200.0
2012-11-05 13:55:00,21.62,21.66,21.62,21.66,15200.0,18.8806,18.9155,18.8806,18.9155,15200.0
2012-11-05 14:00:00,21.66,21.73,21.65,21.73,34800.0,18.9155,18.9766,18.9068,18.9766,34800.0
2012-11-05 14:05:00,21.73,21.75,21.71,21.73,48300.0,18.9766,18.9941,18.9592,18.9766,48300.0
2012-11-05 14:10:00,21.73,21.73,21.66,21.67,30700.0,18.9766,18.9766,18.9155,18.9242,30700.0
2012-11-05 14:15:00,21.68,21.7,21.64,21.64,14400.0,18.933,18.9504,18.898,18.898,14400.0
2012-11-05 14:20:00,21.64,21.64,21.6,21.61,9900.0,18.898,18.898,18.8631,18.8718,9900.0
2012-11-05 14:25:00,21.61,21.64,21.6,21.64,21400.0,18.8718,18.898,18.8631,18.898,21400.0
2012-11-05 14:30:00,21.64,21.67,21.64,21.66,16600.0,18.898,18.9242,18.898,18.9155,16600.0
2012-11-05 14:35:00,21.67,21.68,21.65,21.65,26900.0,18.9242,18.933,18.9068,18.9068,26900.0
2012-11-05 14:40:00,21.65,21.66,21.63,21.64,29100.0,18.9068,18.9155,18.8893,18.898,29100.0
2012-11-05 14:45:00,21.64,21.66,21.63,21.63,17200.0,18.898,18.9155,18.8893,18.8893,17200.0
2012-11-05 14:50:00,21.63,21.65,21.62,21.63,11600.0,18.8893,18.9068,18.8806,18.8893,11600.0
2012-11-05 14:55:00,21.63,21.63,21.62,21.62,11300.0,18.8893,18.8893,18.8806,18.8806,11300.0
2012-11-05 15:00:00,21.62,21.63,21.59,21.6,23100.0,18.8806,18.8893,18.8544,18.8631,23100.0
2012-11-05 15:05:00,21.6,21.63,21.6,21.63,37900.0,18.8631,18.8893,18.8631,18.8893,37900.0
2012-11-05 15:10:00,21.63,21.64,21.61,21.64,22000.0,18.8893,18.898,18.8718,18.898,22000.0
2012-11-05 15:15:00,21.64,21.66,21.63,21.64,35200.0,18.898,18.9155,18.8893,18.898,35200.0
2012-11-05 15:20:00,21.64,21.67,21.63,21.67,22900.0,18.898,18.9242,18.8893,18.9242,22900.0
2012-11-05 15:25:00,21.67,21.67,21.63,21.66,36200.0,18.9242,18.9242,18.8893,18.9155,36200.0
2012-11-05 15:30:00,21.66,21.69,21.63,21.64,63000.0,18.9155,18.9417,18.8893,18.898,63000.0
2012-11-05 15:35:00,21.65,21.68,21.64,21.68,60000.0,18.9068,18.933,18.898,18.933,60000.0
2012-11-05 15:40:00,21.68,21.73,21.68,21.71,50300.0,18.933,18.9766,18.933,18.9592,50300.0
2012-11-05 15:45:00,21.72,21.75,21.71,21.72,70900.0,18.9679,18.9941,18.9592,18.9679,70900.0
2012-11-05 15:50:00,21.73,21.74,21.69,21.72,122600.0,18.9766,18.9854,18.9417,18.9679,122600.0
2012-11-05 15:55:00,21.73,21.73,21.69,21.7,98700.0,18.9766,18.9766,18.9417,18.9504,98700.0
2012-11-06 09:30:00,21.82,22.07,21.81,22.01,150600.0,19.0552,19.2736,19.0465,19.2212,150600.0
2012-11-06 09:35:00,22.01,22.07,21.94,21.97,82300.0,19.2212,19.2736,19.16,19.1862,82300.0
2012-11-06 09:40:00,21.99,22.0,21.85,21.88,38700.0,19.2037,19.2124,19.0814,19.1076,38700.0
2012-11-06 09:45:00,21.87,21.91,21.84,21.88,90200.0,19.0989,19.1338,19.0727,19.1076,90200.0
2012-11-06 09:50:00,21.88,21.89,21.85,21.88,39100.0,19.1076,19.1164,19.0814,19.1076,39100.0
2012-11-06 09:55:00,21.88,21.9,21.82,21.89,102000.0,19.1076,19.1251,19.0552,19.1164,102000.0
2012-11-06 10:00:00,21.89,21.94,21.86,21.93,93300.0,19.1164,19.16,19.0902,19.1513,93300.0
2012-11-06 10:05:00,21.93,21.97,21.89,21.94,64800.0,19.1513,19.1862,19.1164,19.16,64800.0
2012-11-06 10:10:00,21.94,21.96,21.92,21.92,67000.0,19.16,19.1775,19.1426,19.1426,67000.0
2012-11-06 10:15:00,21.92,21.94,21.84,21.88,81400.0,19.1426,19.16,19.0727,19.1076,81400.0
2012-11-06 10:20:00,21.89,21.94,21.88,21.88,76100.0,19.1164,19.16,19.1076,19.1076,76100.0
2012-11-06 10:25:00,21.88,21.88,21.81,21.82,61900.0,19.1076,19.1076,19.0465,19.0552,61900.0
2012-11-06 10:30:00,21.82,21.82,21.74,21.74,97000.0,19.0552,19.0552,18.9854,18.9854,97000.0
2012-11-06 10:35:00,21.74,21.74,21.68,21.7,75300.0,18.9854,18.9854,18.933,18.9504,75300.0
2012-11-06 10:40:00,21.71,21.72,21.63,21.64,40100.0,18.9592,18.9679,18.8893,18.898,40100.0
2012-11-06 10:45:00,21.64,21.69,21.53,21.54,134200.0,18.898,18.9417,18.802,18.8107,134200.0
2012-11-06 10:50:00,21.53,21.54,21.45,21.46,134500.0,18.802,18.8107,18.7321,18.7408,134500.0
2012-11-06 10:55:00,21.46,21.48,21.43,21.45,78400.0,18.7408,18.7583,18.7146,18.7321,78400.0
2012-11-06 11:00:00,21.45,21.52,21.45,21.49,31500.0,18.7321,18.7932,18.7321,18.767,31500.0
2012-11-06 11:05:00,21.49,21.52,21.49,21.51,15400.0,18.767,18.7932,18.767,18.7845,15400.0
2012-11-06 11:10:00,21.52,21.55,21.5,21.55,36600.0,18.7932,18.8194,18.7758,18.8194,36600.0
2012-11-06 11:15:00,21.55,21.58,21.54,21.57,36700.0,18.8194,18.8456,18.8107,18.8369,36700.0
2012-11-06 11:20:00,21.56,21.58,21.54,21.58,30100.0,18.8282,18.8456,18.8107,18.8456,30100.0
2012-11-06 11:25:00,21.58,21.59,21.52,21.53,50200.0,18.8456,18.8544,18.7932,18.802,50200.0
2012-11-06 11:30:00,21.53,21.53,21.46,21.51,52200.0,18.802,18.802,18.7408,18.7845,52200.0
2012-11-06 11:35:00,21.52,21.6,21.49,21.49,134000.0,18.7932,18.8631,18.767,18.767,134000.0
2012-11-06 11:40:00,21.49,21.55,21.48,21.54,76000.0,18.767,18.8194,18.7583,18.8107,76000.0
2012-11-06 11:45:00,21.54,21.55,21.46,21.48,46400.0,18.8107,18.8194,18.7408,18.7583,46400.0
2012-11-06 11:50:00,21.49,21.52,21.48,21.48,62200.0,18.767,18.7932,18.7583,18.7583,62200.0
2012-11-06 11:55:00,21.49,21.49,21.45,21.46,56200.0,18.767,18.767,18.7321,18.7408,56200.0
2012-11-06 12:00:00,21.46,21.52,21.44,21.51,81500.0,18.7408,18.7932,18.7234,18.7845,81500.0
2012-11-06 12:05:00,21.51,21.52,21.46,21.51,58900.0,18.7845,18.7932,18.7408,18.7845,58900.0
2012-11-06 12:10:00,21.52,21.53,21.45,21.49,50100.0,18.7932,18.802,18.7321,18.767,50100.0
2012-11-06 12:15:00,21.5,21.51,21.47,21.49,30400.0,18.7758,18.7845,18.7496,18.767,30400.0
2012-11-06 12:20:00,21.49,21.54,21.47,21.54,57600.0,18.767,18.8107,18.7496,18.8107,57600.0
2012-11-06 12:25:00,21.54,21.57,21.51,21.57,81800.0,18.8107,18.8369,18.7845,18.8369,81800.0
2012-11-06 12:30:00,21.57,21.61,21.56,21.61,44700.0,18.8369,18.8718,18.8282,18.8718,44700.0
2012-11-06 12:35:00,21.61,21.63,21.58,21.58,24600.0,18.8718,18.8893,18.8456,18.8456,24600.0
2012-11-06 12:40:00,21.58,21.59,21.57,21.57,20000.0,18.8456,18.8544,18.8369,18.8369,20000.0
2012-11-06 12:45:00,21.57,21.57,21.53,21.55,30200.0,18.8369,18.8369,18.802,18.8194,30200.0
2012-11-06 12:50:00,21.55,21.61,21.55,21.6,17000.0,18.8194,18.8718,18.8194,18.8631,17000.0
2012-11-06 12:55:00,21.6,21.61,21.56,21.58,11400.0,18.8631,18.8718,18.8282,18.8456,11400.0
2012-11-06 13:00:00,21.58,21.58,21.54,21.56,18100.0,18.8456,18.8456,18.8107,18.8282,18100.0
2012-11-06 13:05:00,21.56,21.57,21.55,21.57,15800.0,18.8282,18.8369,18.8194,18.8369,15800.0
2012-11-06 13:10:00,21.56,21.59,21.54,21.59,18400.0,18.8282,18.8544,18.8107,18.8544,18400.0
2012-11-06 13:15:00,21.58,21.58,21.51,21.53,28400.0,18.8456,18.8456,18.7845,18.802,28400.0
2012-11-06 13:20:00,21.54,21.57,21.53,21.54,17100.0,18.8107,18.8369,18.802,18.8107,17100.0
2012-11-06 13:25:00,21.54,21.59,21.54,21.59,14400.0,18.8107,18.8544,18.8107,18.8544,14400.0
2012-11-06 13:30:00,21.58,21.59,21.55,21.57,33800.0,18.8456,18.8544,18.8194,18.8369,33800.0
2012-11-06 13:35:00,21.56,21.63,21.56,21.61,20300.0,18.8282,18.8893,18.8282,18.8718,20300.0
2012-11-06 13:40:00,21.6,21.62,21.6,21.62,8400.0,18.8631,18.8806,18.8631,18.8806,8400.0
2012-11-06 13:45:00,21.62,21.65,21.61,21.64,48000.0,18.8806,18.9068,18.8718,18.898,48000.0
2012-11-06 13:50:00,21.64,21.67,21.63,21.64,27400.0,18.898,18.9242,18.8893,18.898,27400.0
2012-11-06 13:55:00,21.64,21.66,21.63,21.63,17900.0,18.898,18.9155,18.8893,18.8893,17900.0
2012-11-06 14:00:00,21.63,21.65,21.61,21.62,18400.0,18.8893,18.9068,18.8718,18.8806,18400.0
2012-11-06 14:05:00,21.62,21.64,21.61,21.63,17100.0,18.8806,18.898,18.8718,18.8893,17100.0
2012-11-06 14:10:00,21.63,21.64,21.61,21.64,13200.0,18.8893,18.898,18.8718,18.898,13200.0
2012-11-06 14:15:00,21.64,21.68,21.64,21.67,40700.0,18.898,18.933,18.898,18.9242,40700.0
2012-11-06 14:20:00,21.66,21.7,21.65,21.69,14000.0,18.9155,18.9504,18.9068,18.9417,14000.0
2012-11-06 14:25:00,21.7,21.71,21.68,21.69,24200.0,18.9504,18.9592,18.933,18.9417,24200.0
2012-11-06 14:30:00,21.7,21.71,21.64,21.65,54600.0,18.9504,18.9592,18.898,18.9068,54600.0
2012-11-06 14:35:00,21.64,21.66,21.64,21.64,41100.0,18.898,18.9155,18.898,18.898,41100.0
2012-11-06 14:40:00,21.65,21.66,21.63,21.65,28400.0,18.9068,18.9155,18.8893,18.9068,28400.0
2012-11-06 14:45:00,21.64,21.65,21.59,21.59,44200.0,18.898,18.9068,18.8544,18.8544,44200.0
2012-11-06 14:50:00,21.59,21.63,21.55,21.56,31700.0,18.8544,18.8893,18.8194,18.8282,31700.0
2012-11-06 14:55:00,21.57,21.59,21.49,21.5,95200.0,18.8369,18.8544,18.767,18.7758,95200.0
2012-11-06 15:00:00,21.5,21.54,21.47,21.47,81000.0,18.7758,18.8107,18.7496,18.7496,81000.0
2012-11-06 15:05:00,21.47,21.49,21.47,21.47,40400.0,18.7496,18.767,18.7496,18.7496,40400.0
2012-11-06 15:10:00,21.47,21.5,21.46,21.5,54300.0,18.7496,18.7758,18.7408,18.7758,54300.0
2012-11-06 15:15:00,21.5,21.54,21.5,21.54,45900.0,18.7758,18.8107,18.7758,18.8107,45900.0
2012-11-06 15:20:00,21.54,21.56,21.5,21.54,48000.0,18.8107,18.8282,18.7758,18.8107,48000.0
2012-11-06 15:25:00,21.54,21.55,21.49,21.5,58000.0,18.8107,18.8194,18.767,18.7758,58000.0
2012-11-06 15:30:00,21.51,21.51,21.46,21.48,57400.0,18.7845,18.7845,18.7408,18.7583,57400.0
2012-11-06 15:35:00,21.48,21.48,21.42,21.43,77800.0,18.7583,18.7583,18.7059,18.7146,77800.0
2012-11-06 15:40:00,21.43,21.43,21.39,21.4,74100.0,18.7146,18.7146,18.6797,18.6884,74100.0
2012-11-06 15:45:00,21.41,21.45,21.41,21.44,110100.0,18.6972,18.7321,18.6972,18.7234,110100.0
2012-11-06 15:50:00,21.45,21.45,21.42,21.43,152500.0,18.7321,18.7321,18.7059,18.7146,152500.0
2012-11-06 15:55:00,21.43,21.44,21.4,21.42,274300.0,18.7146,18.7234,18.6884,18.7059,274300.0
2012-11-07 09:30:00,21.33,21.39,21.18,21.37,111500.0,18.6273,18.6797,18.4963,18.6622,111500.0
2012-11-07 09:35:00,21.36,21.6,21.32,21.6,133200.0,18.6535,18.8631,18.6186,18.8631,133200.0
2012-11-07 09:40:00,21.58,21.8,21.56,21.8,101900.0,18.8456,19.0378,18.8282,19.0378,101900.0
2012-11-07 09:45:00,21.78,21.85,21.63,21.68,146600.0,19.0203,19.0814,18.8893,18.933,146600.0
2012-11-07 09:50:00,21.67,21.8,21.65,21.72,114000.0,18.9242,19.0378,18.9068,18.9679,114000.0
2012-11-07 09:55:00,21.71,21.72,21.61,21.69,68300.0,18.9592,18.9679,18.8718,18.9417,68300.0
2012-11-07 10:00:00,21.69,21.71,21.56,21.58,61100.0,18.9417,18.9592,18.8282,18.8456,61100.0
2012-11-07 10:05:00,21.57,21.57,21.44,21.55,86200.0,18.8369,18.8369,18.7234,18.8194,86200.0
2012-11-07 10:10:00,21.55,21.55,21.5,21.54,56700.0,18.8194,18.8194,18.7758,18.8107,56700.0
2012-11-07 10:15:00,21.54,21.55,21.44,21.45,61600.0,18.8107,18.8194,18.7234,18.7321,61600.0
2012-11-07 10:20:00,21.45,21.45,21.32,21.37,116900.0,18.7321,18.7321,18.6186,18.6622,116900.0
2012-11-07 10:25:00,21.36,21.42,21.33,21.42,57900.0,18.6535,18.7059,18.6273,18.7059,57900.0
2012-11-07 10:30:00,21.42,21.51,21.4,21.51,53300.0,18.7059,18.7845,18.6884,18.7845,53300.0
2012-11-07 10:35:00,21.51,21.56,21.5,21.55,68100.0,18.7845,18.8282,18.7758,18.8194,68100.0
2012-11-07 10:40:00,21.55,21.55,21.53,21.55,42500.0,18.8194,18.8194,18.802,18.8194,42500.0
2012-11-07 10:45:00,21.55,21.55,21.47,21.51,68200.0,18.8194,18.8194,18.7496,18.7845,68200.0
2012-11-07 10:50:00,21.5,21.52,21.43,21.47,54500.0,18.7758,18.7932,18.7146,18.7496,54500.0
2012-11-07 10:55:00,21.46,21.47,21.36,21.37,151600.0,18.7408,18.7496,18.6535,18.6622,151600.0
2012-11-07 11:00:00,21.38,21.44,21.3,21.31,89800.0,18.671,18.7234,18.6011,18.6098,89800.0
2012-11-07 11:05:00,21.3,21.32,21.27,21.27,39300.0,18.6011,18.6186,18.5749,18.5749,39300.0
2012-11-07 11:10:00,21.27,21.31,21.21,21.21,62200.0,18.5749,18.6098,18.5225,18.5225,62200.0
2012-11-07 11:15:00,21.21,21.24,21.15,21.16,90000.0,18.5225,18.5487,18.4701,18.4789,90000.0
2012-11-07 11:20:00,21.15,21.17,21.07,21.09,83000.0,18.4701,18.4876,18.4003,18.4177,83000.0
2012-11-07 11:25:00,21.09,21.09,21.0,21.05,197700.0,18.4177,18.4177,18.3391,18.3828,197700.0
2012-11-07 11:30:00,21.05,21.07,20.99,21.0,103200.0,18.3828,18.4003,18.3304,18.3391,103200.0
2012-11-07 11:35:00,21.0,21.06,20.99,21.05,45000.0,18.3391,18.3915,18.3304,18.3828,45000.0
2012-11-07 11:40:00,21.06,21.12,21.04,21.11,49900.0,18.3915,18.4439,18.3741,18.4352,49900.0
2012-11-07 11:45:00,21.11,21.16,21.07,21.16,69600.0,18.4352,18.4789,18.4003,18.4789,69600.0
2012-11-07 11:50:00,21.17,21.23,21.14,21.21,86400.0,18.4876,18.54,18.4614,18.5225,86400.0
2012-11-07 11:55:00,21.21,21.34,21.2,21.34,66500.0,18.5225,18.636,18.5138,18.636,66500.0
2012-11-07 12:00:00,21.34,21.36,21.3,21.36,45100.0,18.636,18.6535,18.6011,18.6535,45100.0
2012-11-07 12:05:00,21.37,21.41,21.34,21.38,49800.0,18.6622,18.6972,18.636,18.671,49800.0
2012-11-07 12:10:00,21.39,21.42,21.38,21.38,43700.0,18.6797,18.7059,18.671,18.671,43700.0
2012-11-07 12:15:00,21.38,21.4,21.32,21.34,48600.0,18.671,18.6884,18.6186,18.636,48600.0
2012-11-07 12:20:00,21.35,21.4,21.34,21.39,29500.0,18.6448,18.6884,18.636,18.6797,29500.0
2012-11-07 12:25:00,21.4,21.47,21.4,21.44,32500.0,18.6884,18.7496,18.6884,18.7234,32500.0
2012-11-07 12:30:00,21.43,21.45,21.36,21.37,38000.0,18.7146,18.7321,18.6535,18.6622,38000.0
2012-11-07 12:35:00,21.36,21.38,21.35,21.36,18400.0,18.6535,18.671,18.6448,18.6535,18400.0
2012-11-07 12:40:00,21.36,21.37,21.33,21.37,25600.0,18.6535,18.6622,18.6273,18.6622,25600.0
2012-11-07 12:45:00,21.37,21.37,21.33,21.33,22300.0,18.6622,18.6622,18.6273,18.6273,22300.0
2012-11-07 12:50:00,21.34,21.34,21.32,21.33,19100.0,18.636,18.636,18.6186,18.6273,19100.0
2012-11-07 12:55:00,21.33,21.34,21.32,21.32,15200.0,18.6273,18.636,18.6186,18.6186,15200.0
2012-11-07 13:00:00,21.31,21.32,21.27,21.29,30100.0,18.6098,18.6186,18.5749,18.5924,30100.0
2012-11-07 13:05:00,21.29,21.39,21.29,21.37,61400.0,18.5924,18.6797,18.5924,18.6622,61400.0
2012-11-07 13:10:00,21.38,21.43,21.37,21.41,39100.0,18.671,18.7146,18.6622,18.6972,39100.0
2012-11-07 13:15:00,21.41,21.42,21.38,21.38,32800.0,18.6972,18.7059,18.671,18.671,32800.0
2012-11-07 13:20:00,21.38,21.41,21.36,21.36,26500.0,18.671,18.6972,18.6535,18.6535,26500.0
2012-11-07 13:25:00,21.37,21.37,21.34,21.36,23600.0,18.6622,18.6622,18.636,18.6535,23600.0
2012-11-07 13:30:00,21.35,21.4,21.35,21.4,32500.0,18.6448,18.6884,18.6448,18.6884,32500.0
2012-11-07 13:35:00,21.41,21.48,21.41,21.48,49700.0,18.6972,18.7583,18.6972,18.7583,49700.0
2012-11-07 13:40:00,21.47,21.53,21.46,21.52,34500.0,18.7496,18.802,18.7408,18.7932,34500.0
2012-11-07 13:45:00,21.52,21.53,21.48,21.53,33000.0,18.7932,18.802,18.7583,18.802,33000.0
2012-11-07 13:50:00,21.53,21.58,21.53,21.56,62500.0,18.802,18.8456,18.802,18.8282,62500.0
2012-11-07 13:55:00,21.56,21.56,21.48,21.49,31600.0,18.8282,18.8282,18.7583,18.767,31600.0
2012-11-07 14:00:00,21.5,21.54,21.47,21.51,35000.0,18.7758,18.8107,18.7496,18.7845,35000.0
2012-11-07 14:05:00,21.51,21.53,21.5,21.52,30200.0,18.7845,18.802,18.7758,18.7932,30200.0
2012-11-07 14:10:00,21.52,21.54,21.47,21.49,47800.0,18.7932,18.8107,18.7496,18.767,47800.0
2012-11-07 14:15:00,21.5,21.5,21.45,21.46,16400.0,18.7758,18.7758,18.7321,18.7408,16400.0
2012-11-07 14:20:00,21.45,21.5,21.44,21.49,25000.0,18.7321,18.7758,18.7234,18.767,25000.0
2012-11-07 14:25:00,21.49,21.49,21.45,21.47,29200.0,18.767,18.767,18.7321,18.7496,29200.0
2012-11-07 14:30:00,21.48,21.48,21.43,21.43,27800.0,18.7583,18.7583,18.7146,18.7146,27800.0
2012-11-07 14:35:00,21.44,21.44,21.4,21.41,43000.0,18.7234,18.7234,18.6884,18.6972,43000.0
2012-11-07 14:40:00,21.42,21.43,21.4,21.41,34200.0,18.7059,18.7146,18.6884,18.6972,34200.0
2012-11-07 14:45:00,21.42,21.46,21.42,21.43,62100.0,18.7059,18.7408,18.7059,18.7146,62100.0
2012-11-07 14:50:00,21.44,21.45,21.4,21.41,31900.0,18.7234,18.7321,18.6884,18.6972,31900.0
2012-11-07 14:55:00,21.42,21.49,21.42,21.48,45500.0,18.7059,18.767,18.7059,18.7583,45500.0
2012-11-07 15:00:00,21.47,21.49,21.43,21.45,52600.0,18.7496,18.767,18.7146,18.7321,52600.0
2012-11-07 15:05:00,21.45,21.49,21.42,21.43,64500.0,18.7321,18.767,18.7059,18.7146,64500.0
2012-11-07 15:10:00,21.44,21.49,21.43,21.46,83800.0,18.7234,18.767,18.7146,18.7408,83800.0
2012-11-07 15:15:00,21.47,21.48,21.42,21.44,48500.0,18.7496,18.7583,18.7059,18.7234,48500.0
2012-11-07 15:20:00,21.43,21.51,21.43,21.5,50500.0,18.7146,18.7845,18.7146,18.7758,50500.0
2012-11-07 15:25:00,21.5,21.56,21.49,21.54,75800.0,18.7758,18.8282,18.767,18.8107,75800.0
2012-11-07 15:30:00,21.54,21.55,21.5,21.54,84600.0,18.8107,18.8194,18.7758,18.8107,84600.0
2012-11-07 15:35:00,21.53,21.54,21.5,21.53,81400.0,18.802,18.8107,18.7758,18.802,81400.0
2012-11-07 15:40:00,21.53,21.57,21.53,21.56,73100.0,18.802,18.8369,18.802,18.8282,73100.0
2012-11-07 15:45:00,21.57,21.57,21.48,21.49,162600.0,18.8369,18.8369,18.7583,18.767,162600.0
2012-11-07 15:50:00,21.49,21.51,21.46,21.47,151200.0,18.767,18.7845,18.7408,18.7496,151200.0
2012-11-07 15:55:00,21.47,21.47,21.41,21.41,174600.0,18.7496,18.7496,18.6972,18.6972,174600.0
2012-11-08 09:30:00,21.38,21.47,21.31,21.43,70400.0,18.671,18.7496,18.6098,18.7146,70400.0
2012-11-08 09:35:00,21.44,21.47,21.29,21.34,51400.0,18.7234,18.7496,18.5924,18.636,51400.0
2012-11-08 09:40:00,21.32,21.37,21.29,21.37,47100.0,18.6186,18.6622,18.5924,18.6622,47100.0
2012-11-08 09:45:00,21.37,21.37,21.31,21.36,74300.0,18.6622,18.6622,18.6098,18.6535,74300.0
2012-11-08 09:50:00,21.36,21.36,21.25,21.28,75800.0,18.6535,18.6535,18.5575,18.5837,75800.0
2012-11-08 09:55:00,21.29,21.32,21.25,21.28,73300.0,18.5924,18.6186,18.5575,18.5837,73300.0
2012-11-08 10:00:00,21.28,21.31,21.27,21.31,38400.0,18.5837,18.6098,18.5749,18.6098,38400.0
2012-11-08 10:05:00,21.31,21.32,21.26,21.26,41600.0,18.6098,18.6186,18.5662,18.5662,41600.0
2012-11-08 10:10:00,21.27,21.32,21.25,21.31,43500.0,18.5749,18.6186,18.5575,18.6098,43500.0
2012-11-08 10:15:00,21.31,21.32,21.28,21.28,44700.0,18.6098,18.6186,18.5837,18.5837,44700.0
2012-11-08 10:20:00,21.28,21.28,21.2,21.2,68000.0,18.5837,18.5837,18.5138,18.5138,68000.0
2012-11-08 10:25:00,21.2,21.2,21.04,21.13,96700.0,18.5138,18.5138,18.3741,18.4527,96700.0
2012-11-08 10:30:00,21.13,21.13,21.08,21.11,40500.0,18.4527,18.4527,18.409,18.4352,40500.0
2012-11-08 10:35:00,21.11,21.13,21.09,21.11,36800.0,18.4352,18.4527,18.4177,18.4352,36800.0
2012-11-08 10:40:00,21.12,21.12,21.01,21.03,73700.0,18.4439,18.4439,18.3479,18.3653,73700.0
2012-11-08 10:45:00,21.03,21.04,20.93,20.95,94100.0,18.3653,18.3741,18.278,18.2955,94100.0
2012-11-08 10:50:00,20.96,21.07,20.93,21.06,79000.0,18.3042,18.4003,18.278,18.3915,79000.0
2012-11-08 10:55:00,21.06,21.07,20.97,20.98,96900.0,18.3915,18.4003,18.3129,18.3217,96900.0
2012-11-08 11:00:00,20.98,21.0,20.85,20.86,236300.0,18.3217,18.3391,18.2081,18.2169,236300.0
2012-11-08 11:05:00,20.86,20.88,20.82,20.85,84500.0,18.2169,18.2343,18.1819,18.2081,84500.0
2012-11-08 11:10:00,20.84,20.89,20.83,20.86,56300.0,18.1994,18.2431,18.1907,18.2169,56300.0
2012-11-08 11:15:00,20.86,20.88,20.82,20.84,53700.0,18.2169,18.2343,18.1819,18.1994,53700.0
2012-11-08 11:20:00,20.84,20.89,20.82,20.89,28600.0,18.1994,18.2431,18.1819,18.2431,28600.0
2012-11-08 11:25:00,20.89,20.94,20.88,20.94,27000.0,18.2431,18.2867,18.2343,18.2867,27000.0
2012-11-08 11:30:00,20.93,20.97,20.9,20.9,34000.0,18.278,18.3129,18.2518,18.2518,34000.0
2012-11-08 11:35:00,20.88,20.95,20.87,20.92,52400.0,18.2343,18.2955,18.2256,18.2693,52400.0
2012-11-08 11:40:00,20.92,20.95,20.89,20.93,23800.0,18.2693,18.2955,18.2431,18.278,23800.0
2012-11-08 11:45:00,20.93,20.95,20.92,20.92,15500.0,18.278,18.2955,18.2693,18.2693,15500.0
2012-11-08 11:50:00,20.92,20.92,20.89,20.9,32000.0,18.2693,18.2693,18.2431,18.2518,32000.0
2012-11-08 11:55:00,20.89,20.93,20.89,20.92,25100.0,18.2431,18.278,18.2431,18.2693,25100.0
2012-11-08 12:00:00,20.93,20.94,20.89,20.93,26000.0,18.278,18.2867,18.2431,18.278,26000.0
2012-11-08 12:05:00,20.93,20.95,20.91,20.93,22800.0,18.278,18.2955,18.2605,18.278,22800.0
2012-11-08 12:10:00,20.93,20.95,20.88,20.94,38300.0,18.278,18.2955,18.2343,18.2867,38300.0
2012-11-08 12:15:00,20.93,20.93,20.89,20.89,20900.0,18.278,18.278,18.2431,18.2431,20900.0
2012-11-08 12:20:00,20.89,20.93,20.88,20.91,20000.0,18.2431,18.278,18.2343,18.2605,20000.0
2012-11-08 12:25:00,20.91,20.92,20.9,20.91,20100.0,18.2605,18.2693,18.2518,18.2605,20100.0
2012-11-08 12:30:00,20.91,20.94,20.9,20.94,17800.0,18.2605,18.2867,18.2518,18.2867,17800.0
2012-11-08 12:35:00,20.93,20.94,20.88,20.92,53500.0,18.278,18.2867,18.2343,18.2693,53500.0
2012-11-08 12:40:00,20.92,20.93,20.91,20.93,15100.0,18.2693,18.278,18.2605,18.278,15100.0
2012-11-08 12:45:00,20.92,20.92,20.84,20.85,30300.0,18.2693,18.2693,18.1994,18.2081,30300.0
2012-11-08 12:50:00,20.86,20.87,20.85,20.85,12900.0,18.2169,18.2256,18.2081,18.2081,12900.0
2012-11-08 12:55:00,20.86,20.88,20.85,20.88,21800.0,18.2169,18.2343,18.2081,18.2343,21800.0
2012-11-08 13:00:00,20.87,20.88,20.85,20.85,16000.0,18.2256,18.2343,18.2081,18.2081,16000.0
2012-11-08 13:05:00,20.85,20.87,20.84,20.86,14400.0,18.2081,18.2256,18.1994,18.2169,14400.0
2012-11-08 13:10:00,20.85,20.87,20.82,20.86,35300.0,18.2081,18.2256,18.1819,18.2169,35300.0
2012-11-08 13:15:00,20.86,20.91,20.86,20.86,44300.0,18.2169,18.2605,18.2169,18.2169,44300.0
2012-11-08 13:20:00,20.86,20.89,20.78,20.78,42000.0,18.2169,18.2431,18.147,18.147,42000.0
2012-11-08 13:25:00,20.78,20.8,20.72,20.77,58200.0,18.147,18.1645,18.0946,18.1383,58200.0
2012-11-08 13:30:00,20.76,20.87,20.75,20.87,34400.0,18.1295,18.2256,18.1208,18.2256,34400.0
2012-11-08 13:35:00,20.86,20.93,20.86,20.9,29600.0,18.2169,18.278,18.2169,18.2518,29600.0
2012-11-08 13:40:00,20.9,20.93,20.88,20.91,22800.0,18.2518,18.278,18.2343,18.2605,22800.0
2012-11-08 13:45:00,20.92,20.98,20.89,20.98,31600.0,18.2693,18.3217,18.2431,18.3217,31600.0
2012-11-08 13:50:00,20.97,21.05,20.96,21.05,41500.0,18.3129,18.3828,18.3042,18.3828,41500.0
2012-11-08 13:55:00,21.05,21.1,21.05,21.09,37300.0,18.3828,18.4265,18.3828,18.4177,37300.0
2012-11-08 14:00:00,21.09,21.15,21.08,21.13,103600.0,18.4177,18.4701,18.409,18.4527,103600.0
2012-11-08 14:05:00,21.13,21.18,21.12,21.17,35600.0,18.4527,18.4963,18.4439,18.4876,35600.0
2012-11-08 14:10:00,21.17,21.21,21.16,21.19,26100.0,18.4876,18.5225,18.4789,18.5051,26100.0
2012-11-08 14:15:00,21.19,21.23,21.14,21.17,40200.0,18.5051,18.54,18.4614,18.4876,40200.0
2012-11-08 14:20:00,21.17,21.17,21.11,21.16,35800.0,18.4876,18.4876,18.4352,18.4789,35800.0
2012-11-08 14:25:00,21.17,21.2,21.14,21.19,22500.0,18.4876,18.5138,18.4614,18.5051,22500.0
2012-11-08 14:30:00,21.19,21.21,21.14,21.14,51900.0,18.5051,18.5225,18.4614,18.4614,51900.0
2012-11-08 14:35:00,21.13,21.15,21.11,21.12,23400.0,18.4527,18.4701,18.4352,18.4439,23400.0
2012-11-08 14:40:00,21.11,21.17,21.11,21.13,34800.0,18.4352,18.4876,18.4352,18.4527,34800.0
2012-11-08 14:45:00,21.12,21.17,21.1,21.17,37800.0,18.4439,18.4876,18.4265,18.4876,37800.0
2012-11-08 14:50:00,21.18,21.2,21.12,21.13,28400.0,18.4963,18.5138,18.4439,18.4527,28400.0
2012-11-08 14:55:00,21.13,21.16,21.1,21.1,25300.0,18.4527,18.4789,18.4265,18.4265,25300.0
2012-11-08 15:00:00,21.11,21.12,21.06,21.09,40300.0,18.4352,18.4439,18.3915,18.4177,40300.0
2012-11-08 15:05:00,21.09,21.1,21.03,21.04,38800.0,18.4177,18.4265,18.3653,18.3741,38800.0
2012-11-08 15:10:00,21.04,21.09,21.04,21.05,40200.0,18.3741,18.4177,18.3741,18.3828,40200.0
2012-11-08 15:15:00,21.04,21.09,21.04,21.07,34000.0,18.3741,18.4177,18.3741,18.4003,34000.0
2012-11-08 15:20:00,21.08,21.1,21.06,21.1,42900.0,18.409,18.4265,18.3915,18.4265,42900.0
2012-11-08 15:25:00,21.1,21.14,21.08,21.1,75800.0,18.4265,18.4614,18.409,18.4265,75800.0
2012-11-08 15:30:00,21.1,21.1,21.06,21.09,83800.0,18.4265,18.4265,18.3915,18.4177,83800.0
2012-11-08 15:35:00,21.1,21.13,21.09,21.12,74400.0,18.4265,18.4527,18.4177,18.4439,74400.0
2012-11-08 15:40:00,21.12,21.13,21.08,21.1,117000.0,18.4439,18.4527,18.409,18.4265,117000.0
2012-11-08 15:45:00,21.09,21.1,21.03,21.05,96000.0,18.4177,18.4265,18.3653,18.3828,96000.0
2012-11-08 15:50:00,21.05,21.08,21.03,21.05,133400.0,18.3828,18.409,18.3653,18.3828,133400.0
2012-11-08 15:55:00,21.06,21.07,20.97,20.98,148000.0,18.3915,18.4003,18.3129,18.3217,148000.0
2012-11-09 09:30:00,20.82,20.96,20.82,20.93,53700.0,18.1819,18.3042,18.1819,18.278,53700.0
2012-11-09 09:35:00,20.92,20.96,20.7,20.71,67200.0,18.2693,18.3042,18.0771,18.0859,67200.0
2012-11-09 09:40:00,20.68,20.81,20.59,20.76,56100.0,18.0597,18.1732,17.9811,18.1295,56100.0
2012-11-09 09:45:00,20.76,20.76,20.37,20.37,162700.0,18.1295,18.1295,17.789,17.789,162700.0
2012-11-09 09:50:00,20.37,20.47,20.2,20.23,138200.0,17.789,17.8763,17.6405,17.6667,138200.0
2012-11-09 09:55:00,20.23,20.29,20.1,20.17,113200.0,17.6667,17.7191,17.5532,17.6143,113200.0
2012-11-09 10:00:00,20.18,20.41,20.17,20.38,129300.0,17.623,17.8239,17.6143,17.7977,129300.0
2012-11-09 10:05:00,20.38,20.54,20.36,20.54,172900.0,17.7977,17.9374,17.7802,17.9374,172900.0
2012-11-09 10:10:00,20.53,20.53,20.38,20.38,96700.0,17.9287,17.9287,17.7977,17.7977,96700.0
2012-11-09 10:15:00,20.38,20.4,20.2,20.22,134100.0,17.7977,17.8152,17.6405,17.658,134100.0
2012-11-09 10:20:00,20.22,20.37,20.22,20.36,80900.0,17.658,17.789,17.658,17.7802,80900.0
2012-11-09 10:25:00,20.36,20.39,20.32,20.38,118400.0,17.7802,17.8064,17.7453,17.7977,118400.0
2012-11-09 10:30:00,20.39,20.4,20.35,20.38,125900.0,17.8064,17.8152,17.7715,17.7977,125900.0
2012-11-09 10:35:00,20.39,20.4,20.34,20.35,76400.0,17.8064,17.8152,17.7628,17.7715,76400.0
2012-11-09 10:40:00,20.35,20.48,20.35,20.47,76200.0,17.7715,17.885,17.7715,17.8763,76200.0
2012-11-09 10:45:00,20.46,20.46,20.36,20.38,60500.0,17.8676,17.8676,17.7802,17.7977,60500.0
2012-11-09 10:50:00,20.37,20.42,20.36,20.41,77100.0,17.789,17.8326,17.7802,17.8239,77100.0
2012-11-09 10:55:00,20.42,20.52,20.42,20.45,67200.0,17.8326,17.9199,17.8326,17.8588,67200.0
2012-11-09 11:00:00,20.46,20.56,20.46,20.49,42100.0,17.8676,17.9549,17.8676,17.8937,42100.0
2012-11-09 11:05:00,20.49,20.56,20.49,20.5,53300.0,17.8937,17.9549,17.8937,17.9025,53300.0
2012-11-09 11:10:00,20.5,20.55,20.5,20.51,49600.0,17.9025,17.9461,17.9025,17.9112,49600.0
2012-11-09 11:15:00,20.51,20.65,20.51,20.64,74300.0,17.9112,18.0335,17.9112,18.0247,74300.0
2012-11-09 11:20:00,20.64,20.67,20.63,20.65,114800.0,18.0247,18.0509,18.016,18.0335,114800.0
2012-11-09 11:25:00,20.65,20.84,20.64,20.79,103800.0,18.0335,18.1994,18.0247,18.1557,103800.0
2012-11-09 11:30:00,20.8,20.88,20.74,20.74,122300.0,18.1645,18.2343,18.1121,18.1121,122300.0
2012-11-09 11:35:00,20.74,20.76,20.71,20.73,43500.0,18.1121,18.1295,18.0859,18.1033,43500.0
2012-11-09 11:40:00,20.73,20.76,20.71,20.73,21100.0,18.1033,18.1295,18.0859,18.1033,21100.0
2012-11-09 11:45:00,20.73,20.82,20.72,20.78,52200.0,18.1033,18.1819,18.0946,18.147,52200.0
2012-11-09 11:50:00,20.77,20.91,20.76,20.88,80200.0,18.1383,18.2605,18.1295,18.2343,80200.0
2012-11-09 11:55:00,20.88,20.92,20.82,20.83,76800.0,18.2343,18.2693,18.1819,18.1907,76800.0
2012-11-09 12:00:00,20.83,20.85,20.79,20.81,66000.0,18.1907,18.2081,18.1557,18.1732,66000.0
2012-11-09 12:05:00,20.81,20.85,20.77,20.8,65700.0,18.1732,18.2081,18.1383,18.1645,65700.0
2012-11-09 12:10:00,20.8,20.94,20.8,20.94,52400.0,18.1645,18.2867,18.1645,18.2867,52400.0
2012-11-09 12:15:00,20.94,21.04,20.94,21.02,66200.0,18.2867,18.3741,18.2867,18.3566,66200.0
2012-11-09 12:20:00,21.03,21.04,20.97,21.02,74100.0,18.3653,18.3741,18.3129,18.3566,74100.0
2012-11-09 12:25:00,21.02,21.06,21.0,21.0,44000.0,18.3566,18.3915,18.3391,18.3391,44000.0
2012-11-09 12:30:00,21.01,21.01,20.93,20.95,39500.0,18.3479,18.3479,18.278,18.2955,39500.0
2012-11-09 12:35:00,20.95,21.0,20.95,20.96,47900.0,18.2955,18.3391,18.2955,18.3042,47900.0
2012-11-09 12:40:00,20.96,20.97,20.83,20.83,37300.0,18.3042,18.3129,18.1907,18.1907,37300.0
2012-11-09 12:45:00,20.83,20.87,20.82,20.85,65900.0,18.1907,18.2256,18.1819,18.2081,65900.0
2012-11-09 12:50:00,20.85,20.86,20.83,20.84,18500.0,18.2081,18.2169,18.1907,18.1994,18500.0
2012-11-09 12:55:00,20.84,20.84,20.82,20.82,39800.0,18.1994,18.1994,18.1819,18.1819,39800.0
2012-11-09 13:00:00,20.83,20.84,20.79,20.81,58100.0,18.1907,18.1994,18.1557,18.1732,58100.0
2012-11-09 13:05:00,20.81,20.81,20.79,20.8,17400.0,18.1732,18.1732,18.1557,18.1645,17400.0
2012-11-09 13:10:00,20.79,20.79,20.65,20.65,90500.0,18.1557,18.1557,18.0335,18.0335,90500.0
2012-11-09 13:15:00,20.66,20.78,20.66,20.75,57700.0,18.0422,18.147,18.0422,18.1208,57700.0
2012-11-09 13:20:00,20.75,20.77,20.62,20.62,210000.0,18.1208,18.1383,18.0073,18.0073,210000.0
2012-11-09 13:25:00,20.62,20.64,20.54,20.54,57300.0,18.0073,18.0247,17.9374,17.9374,57300.0
2012-11-09 13:30:00,20.54,20.63,20.52,20.54,70500.0,17.9374,18.016,17.9199,17.9374,70500.0
2012-11-09 13:35:00,20.54,20.56,20.49,20.5,43700.0,17.9374,17.9549,17.8937,17.9025,43700.0
2012-11-09 13:40:00,20.51,20.54,20.48,20.51,96500.0,17.9112,17.9374,17.885,17.9112,96500.0
2012-11-09 13:45:00,20.51,20.65,20.5,20.63,65600.0,17.9112,18.0335,17.9025,18.016,65600.0
2012-11-09 13:50:00,20.63,20.73,20.63,20.71,71900.0,18.016,18.1033,18.016,18.0859,71900.0
2012-11-09 13:55:00,20.72,20.73,20.64,20.69,47300.0,18.0946,18.1033,18.0247,18.0684,47300.0
2012-11-09 14:00:00,20.68,20.68,20.6,20.61,57600.0,18.0597,18.0597,17.9898,17.9985,57600.0
2012-11-09 14:05:00,20.61,20.69,20.61,20.64,41000.0,17.9985,18.0684,17.9985,18.0247,41000.0
2012-11-09 14:10:00,20.64,20.71,20.63,20.71,32200.0,18.0247,18.0859,18.016,18.0859,32200.0
2012-11-09 14:15:00,20.72,20.75,20.7,20.72,43500.0,18.0946,18.1208,18.0771,18.0946,43500.0
2012-11-09 14:20:00,20.72,20.74,20.7,20.71,48100.0,18.0946,18.1121,18.0771,18.0859,48100.0
2012-11-09 14:25:00,20.7,20.71,20.68,20.71,32200.0,18.0771,18.0859,18.0597,18.0859,32200.0
2012-11-09 14:30:00,20.71,20.73,20.67,20.71,47600.0,18.0859,18.1033,18.0509,18.0859,47600.0
2012-11-09 14:35:00,20.71,20.75,20.7,20.71,55500.0,18.0859,18.1208,18.0771,18.0859,55500.0
2012-11-09 14:40:00,20.72,20.73,20.71,20.72,58200.0,18.0946,18.1033,18.0859,18.0946,58200.0
2012-11-09 14:45:00,20.71,20.74,20.66,20.7,65300.0,18.0859,18.1121,18.0422,18.0771,65300.0
2012-11-09 14:50:00,20.69,20.69,20.63,20.64,62700.0,18.0684,18.0684,18.016,18.0247,62700.0
2012-11-09 14:55:00,20.65,20.71,20.63,20.68,83800.0,18.0335,18.0859,18.016,18.0597,83800.0
2012-11-09 15:00:00,20.68,20.68,20.62,20.63,61800.0,18.0597,18.0597,18.0073,18.016,61800.0
2012-11-09 15:05:00,20.63,20.63,20.58,20.6,72600.0,18.016,18.016,17.9723,17.9898,72600.0
2012-11-09 15:10:00,20.59,20.65,20.58,20.62,75900.0,17.9811,18.0335,17.9723,18.0073,75900.0
2012-11-09 15:15:00,20.62,20.64,20.59,20.6,51200.0,18.0073,18.0247,17.9811,17.9898,51200.0
2012-11-09 15:20:00,20.6,20.66,20.6,20.65,103800.0,17.9898,18.0422,17.9898,18.0335,103800.0
2012-11-09 15:25:00,20.66,20.66,20.6,20.64,95800.0,18.0422,18.0422,17.9898,18.0247,95800.0
2012-11-09 15:30:00,20.64,20.64,20.58,20.58,87300.0,18.0247,18.0247,17.9723,17.9723,87300.0
2012-11-09 15:35:00,20.58,20.58,20.55,20.56,143400.0,17.9723,17.9723,17.9461,17.9549,143400.0
2012-11-09 15:40:00,20.56,20.62,20.56,20.61,142100.0,17.9549,18.0073,17.9549,17.9985,142100.0
2012-11-09 15:45:00,20.61,20.67,20.6,20.64,193200.0,17.9985,18.0509,17.9898,18.0247,193200.0
2012-11-09 15:50:00,20.64,20.72,20.63,20.7,308400.0,18.0247,18.0946,18.016,18.0771,308400.0
2012-11-09 15:55:00,20.7,20.71,20.6,20.6,628600.0,18.0771,18.0859,17.9898,17.9898,628600.0
2012-11-12 09:30:00,21.25,21.34,21.0,21.18,341300.0,18.5575,18.636,18.3391,18.4963,341300.0
2012-11-12 09:35:00,21.17,21.23,21.05,21.12,232800.0,18.4876,18.54,18.3828,18.4439,232800.0
2012-11-12 09:40:00,21.11,21.2,21.09,21.12,138900.0,18.4352,18.5138,18.4177,18.4439,138900.0
2012-11-12 09:45:00,21.12,21.3,21.12,21.23,158000.0,18.4439,18.6011,18.4439,18.54,158000.0
2012-11-12 09:50:00,21.21,21.36,21.21,21.33,268200.0,18.5225,18.6535,18.5225,18.6273,268200.0
2012-11-12 09:55:00,21.33,21.34,21.23,21.27,241300.0,18.6273,18.636,18.54,18.5749,241300.0
2012-11-12 10:00:00,21.26,21.27,21.19,21.22,134000.0,18.5662,18.5749,18.5051,18.5313,134000.0
2012-11-12 10:05:00,21.22,21.22,21.06,21.07,121700.0,18.5313,18.5313,18.3915,18.4003,121700.0
2012-11-12 10:10:00,21.06,21.07,20.81,20.89,346100.0,18.3915,18.4003,18.1732,18.2431,346100.0
2012-11-12 10:15:00,20.9,20.9,20.73,20.74,198500.0,18.2518,18.2518,18.1033,18.1121,198500.0
2012-11-12 10:20:00,20.74,20.75,20.59,20.62,191400.0,18.1121,18.1208,17.9811,18.0073,191400.0
2012-11-12 10:25:00,20.63,20.67,20.43,20.47,283800.0,18.016,18.0509,17.8414,17.8763,283800.0
2012-11-12 10:30:00,20.46,20.48,20.21,20.28,604900.0,17.8676,17.885,17.6492,17.7104,604900.0
2012-11-12 10:35:00,20.27,20.46,20.21,20.42,254700.0,17.7016,17.8676,17.6492,17.8326,254700.0
2012-11-12 10:40:00,20.42,20.46,20.3,20.31,213900.0,17.8326,17.8676,17.7278,17.7366,213900.0
2012-11-12 10:45:00,20.31,20.37,20.21,20.26,153500.0,17.7366,17.789,17.6492,17.6929,153500.0
2012-11-12 10:50:00,20.25,20.34,20.22,20.27,112300.0,17.6842,17.7628,17.658,17.7016,112300.0
2012-11-12 10:55:00,20.26,20.44,20.26,20.39,132100.0,17.6929,17.8501,17.6929,17.8064,132100.0
2012-11-12 11:00:00,20.39,20.43,20.3,20.33,126200.0,17.8064,17.8414,17.7278,17.754,126200.0
2012-11-12 11:05:00,20.32,20.38,20.28,20.36,102300.0,17.7453,17.7977,17.7104,17.7802,102300.0
2012-11-12 11:10:00,20.36,20.42,20.29,20.3,106100.0,17.7802,17.8326,17.7191,17.7278,106100.0
2012-11-12 11:15:00,20.3,20.3,20.04,20.06,232900.0,17.7278,17.7278,17.5008,17.5182,232900.0
2012-11-12 11:20:00,20.04,20.06,19.84,19.86,365400.0,17.5008,17.5182,17.3261,17.3436,365400.0
2012-11-12 11:25:00,19.86,19.9,19.66,19.83,342700.0,17.3436,17.3785,17.1689,17.3174,342700.0
2012-11-12 11:30:00,19.82,19.93,19.75,19.82,196700.0,17.3086,17.4047,17.2475,17.3086,196700.0
2012-11-12 11:35:00,19.82,19.98,19.81,19.98,178700.0,17.3086,17.4484,17.2999,17.4484,178700.0
2012-11-12 11:40:00,19.98,20.02,19.91,19.94,233900.0,17.4484,17.4833,17.3872,17.4134,233900.0
2012-11-12 11:45:00,19.94,19.96,19.85,19.93,78300.0,17.4134,17.4309,17.3348,17.4047,78300.0
2012-11-12 11:50:00,19.93,20.0,19.82,19.93,121600.0,17.4047,17.4658,17.3086,17.4047,121600.0
2012-11-12 11:55:00,19.93,19.95,19.89,19.95,71700.0,17.4047,17.4222,17.3698,17.4222,71700.0
2012-11-12 12:00:00,19.94,19.98,19.91,19.94,65800.0,17.4134,17.4484,17.3872,17.4134,65800.0
2012-11-12 12:05:00,19.94,19.95,19.89,19.9,67900.0,17.4134,17.4222,17.3698,17.3785,67900.0
2012-11-12 12:10:00,19.89,19.92,19.86,19.86,42600.0,17.3698,17.396,17.3436,17.3436,42600.0
2012-11-12 12:15:00,19.86,19.87,19.78,19.78,59400.0,17.3436,17.3523,17.2737,17.2737,59400.0
2012-11-12 12:20:00,19.79,19.88,19.76,19.85,63000.0,17.2824,17.361,17.2562,17.3348,63000.0
2012-11-12 12:25:00,19.85,19.86,19.81,19.83,41200.0,17.3348,17.3436,17.2999,17.3174,41200.0
2012-11-12 12:30:00,19.83,19.87,19.77,19.86,54300.0,17.3174,17.3523,17.265,17.3436,54300.0
2012-11-12 12:35:00,19.86,19.98,19.85,19.97,91500.0,17.3436,17.4484,17.3348,17.4396,91500.0
2012-11-12 12:40:00,19.98,19.98,19.91,19.92,65400.0,17.4484,17.4484,17.3872,17.396,65400.0
2012-11-12 12:45:00,19.91,19.99,19.89,19.99,93000.0,17.3872,17.4571,17.3698,17.4571,93000.0
2012-11-12 12:50:00,19.99,20.09,19.98,20.01,94000.0,17.4571,17.5444,17.4484,17.4746,94000.0
2012-11-12 12:55:00,20.02,20.13,20.01,20.1,123700.0,17.4833,17.5794,17.4746,17.5532,123700.0
2012-11-12 13:00:00,20.1,20.11,20.03,20.03,154100.0,17.5532,17.5619,17.492,17.492,154100.0
2012-11-12 13:05:00,20.03,20.05,19.98,20.01,129500.0,17.492,17.5095,17.4484,17.4746,129500.0
2012-11-12 13:10:00,20.01,20.03,19.95,19.99,52800.0,17.4746,17.492,17.4222,17.4571,52800.0
2012-11-12 13:15:00,19.99,20.01,19.94,19.97,49600.0,17.4571,17.4746,17.4134,17.4396,49600.0
2012-11-12 13:20:00,19.96,19.97,19.89,19.89,52500.0,17.4309,17.4396,17.3698,17.3698,52500.0
2012-11-12 13:25:00,19.89,19.93,19.85,19.86,66300.0,17.3698,17.4047,17.3348,17.3436,66300.0
2012-11-12 13:30:00,19.86,19.87,19.82,19.83,68400.0,17.3436,17.3523,17.3086,17.3174,68400.0
2012-11-12 13:35:00,19.83,19.87,19.79,19.86,97300.0,17.3174,17.3523,17.2824,17.3436,97300.0
2012-11-12 13:40:00,19.86,19.93,19.85,19.9,39200.0,17.3436,17.4047,17.3348,17.3785,39200.0
2012-11-12 13:45:00,19.91,19.95,19.88,19.94,56200.0,17.3872,17.4222,17.361,17.4134,56200.0
2012-11-12 13:50:00,19.94,19.95,19.9,19.91,67800.0,17.4134,17.4222,17.3785,17.3872,67800.0
2012-11-12 13:55:00,19.91,19.92,19.89,19.91,69700.0,17.3872,17.396,17.3698,17.3872,69700.0
2012-11-12 14:00:00,19.9,19.97,19.9,19.96,62600.0,17.3785,17.4396,17.3785,17.4309,62600.0
2012-11-12 14:05:00,19.96,19.98,19.96,19.96,59100.0,17.4309,17.4484,17.4309,17.4309,59100.0
2012-11-12 14:10:00,19.96,20.02,19.94,19.96,288800.0,17.4309,17.4833,17.4134,17.4309,288800.0
2012-11-12 14:15:00,19.95,19.97,19.92,19.96,49300.0,17.4222,17.4396,17.396,17.4309,49300.0
2012-11-12 14:20:00,19.96,19.96,19.95,19.95,17300.0,17.4309,17.4309,17.4222,17.4222,17300.0
2012-11-12 14:25:00,19.95,19.95,19.91,19.91,44300.0,17.4222,17.4222,17.3872,17.3872,44300.0
2012-11-12 14:30:00,19.91,19.91,19.86,19.88,65400.0,17.3872,17.3872,17.3436,17.361,65400.0
2012-11-12 14:35:00,19.88,19.89,19.85,19.87,142100.0,17.361,17.3698,17.3348,17.3523,142100.0
2012-11-12 14:40:00,19.87,19.88,19.78,19.78,74400.0,17.3523,17.361,17.2737,17.2737,74400.0
2012-11-12 14:45:00,19.77,19.8,19.72,19.73,117700.0,17.265,17.2912,17.2213,17.23,117700.0
2012-11-12 14:50:00,19.72,19.74,19.67,19.69,67400.0,17.2213,17.2388,17.1777,17.1951,67400.0
2012-11-12 14:55:00,19.7,19.7,19.62,19.63,109500.0,17.2038,17.2038,17.134,17.1427,109500.0
2012-11-12 15:00:00,19.63,19.68,19.61,19.64,187200.0,17.1427,17.1864,17.1253,17.1515,187200.0
2012-11-12 15:05:00,19.64,19.67,19.55,19.55,145600.0,17.1515,17.1777,17.0729,17.0729,145600.0
2012-11-12 15:10:00,19.56,19.59,19.52,19.52,182800.0,17.0816,17.1078,17.0467,17.0467,182800.0
2012-11-12 15:15:00,19.52,19.53,19.46,19.47,172300.0,17.0467,17.0554,16.9943,17.003,172300.0
2012-11-12 15:20:00,19.47,19.49,19.4,19.41,250300.0,17.003,17.0205,16.9419,16.9506,250300.0
2012-11-12 15:25:00,19.41,19.48,19.38,19.4,325400.0,16.9506,17.0117,16.9244,16.9419,325400.0
2012-11-12 15:30:00,19.39,19.45,19.37,19.41,238500.0,16.9331,16.9855,16.9157,16.9506,238500.0
2012-11-12 15:35:00,19.41,19.55,19.4,19.48,308200.0,16.9506,17.0729,16.9419,17.0117,308200.0
2012-11-12 15:40:00,19.48,19.52,19.39,19.48,294500.0,17.0117,17.0467,16.9331,17.0117,294500.0
2012-11-12 15:45:00,19.48,19.55,19.48,19.51,393600.0,17.0117,17.0729,17.0117,17.0379,393600.0
2012-11-12 15:50:00,19.51,19.56,19.49,19.49,592100.0,17.0379,17.0816,17.0205,17.0205,592100.0
2012-11-12 15:55:00,19.5,19.5,19.4,19.4,481700.0,17.0292,17.0292,16.9419,16.9419,481700.0
2012-11-13 09:30:00,19.05,19.13,18.85,18.99,631500.0,16.6362,16.7061,16.4616,16.5838,631500.0
2012-11-13 09:35:00,19.01,19.03,18.93,19.0,324500.0,16.6013,16.6187,16.5314,16.5925,324500.0
2012-11-13 09:40:00,19.01,19.38,19.0,19.36,349500.0,16.6013,16.9244,16.5925,16.9069,349500.0
2012-11-13 09:45:00,19.36,19.6,19.3,19.59,238800.0,16.9069,17.1165,16.8545,17.1078,238800.0
2012-11-13 09:50:00,19.58,19.74,19.57,19.7,216800.0,17.0991,17.2388,17.0903,17.2038,216800.0
2012-11-13 09:55:00,19.71,19.73,19.53,19.53,268400.0,17.2126,17.23,17.0554,17.0554,268400.0
2012-11-13 10:00:00,19.53,19.62,19.35,19.51,227800.0,17.0554,17.134,16.8982,17.0379,227800.0
2012-11-13 10:05:00,19.51,19.64,19.48,19.54,206900.0,17.0379,17.1515,17.0117,17.0641,206900.0
2012-11-13 10:10:00,19.55,19.7,19.54,19.7,166500.0,17.0729,17.2038,17.0641,17.2038,166500.0
2012-11-13 10:15:00,19.69,19.7,19.42,19.42,119900.0,17.1951,17.2038,16.9593,16.9593,119900.0
2012-11-13 10:20:00,19.42,19.61,19.42,19.55,145900.0,16.9593,17.1253,16.9593,17.0729,145900.0
2012-11-13 10:25:00,19.55,19.64,19.51,19.6,306000.0,17.0729,17.1515,17.0379,17.1165,306000.0
2012-11-13 10:30:00,19.59,19.62,19.52,19.52,127100.0,17.1078,17.134,17.0467,17.0467,127100.0
2012-11-13 10:35:00,19.52,19.52,19.44,19.45,138000.0,17.0467,17.0467,16.9768,16.9855,138000.0
2012-11-13 10:40:00,19.45,19.5,19.38,19.38,147200.0,16.9855,17.0292,16.9244,16.9244,147200.0
2012-11-13 10:45:00,19.39,19.4,19.3,19.35,201800.0,16.9331,16.9419,16.8545,16.8982,201800.0
2012-11-13 10:50:00,19.36,19.47,19.33,19.47,116900.0,16.9069,17.003,16.8807,17.003,116900.0
2012-11-13 10:55:00,19.46,19.53,19.44,19.45,73000.0,16.9943,17.0554,16.9768,16.9855,73000.0
2012-11-13 11:00:00,19.45,19.55,19.44,19.54,81200.0,16.9855,17.0729,16.9768,17.0641,81200.0
2012-11-13 11:05:00,19.55,19.6,19.53,19.58,95400.0,17.0729,17.1165,17.0554,17.0991,95400.0
2012-11-13 11:10:00,19.57,19.58,19.52,19.57,54800.0,17.0903,17.0991,17.0467,17.0903,54800.0
2012-11-13 11:15:00,19.57,19.6,19.54,19.6,120000.0,17.0903,17.1165,17.0641,17.1165,120000.0
2012-11-13 11:20:00,19.6,19.7,19.6,19.64,243700.0,17.1165,17.2038,17.1165,17.1515,243700.0
2012-11-13 11:25:00,19.64,19.65,19.6,19.63,94500.0,17.1515,17.1602,17.1165,17.1427,94500.0
2012-11-13 11:30:00,19.62,19.63,19.58,19.61,129700.0,17.134,17.1427,17.0991,17.1253,129700.0
2012-11-13 11:35:00,19.6,19.66,19.59,19.66,113900.0,17.1165,17.1689,17.1078,17.1689,113900.0
2012-11-13 11:40:00,19.65,19.69,19.6,19.61,53600.0,17.1602,17.1951,17.1165,17.1253,53600.0
2012-11-13 11:45:00,19.61,19.62,19.48,19.48,66200.0,17.1253,17.134,17.0117,17.0117,66200.0
2012-11-13 11:50:00,19.49,19.53,19.45,19.52,53400.0,17.0205,17.0554,16.9855,17.0467,53400.0
2012-11-13 11:55:00,19.53,19.56,19.51,19.51,70600.0,17.0554,17.0816,17.0379,17.0379,70600.0
2012-11-13 12:00:00,19.51,19.59,19.51,19.58,74400.0,17.0379,17.1078,17.0379,17.0991,74400.0
2012-11-13 12:05:00,19.57,19.59,19.51,19.51,39000.0,17.0903,17.1078,17.0379,17.0379,39000.0
2012-11-13 12:10:00,19.52,19.56,19.5,19.55,50500.0,17.0467,17.0816,17.0292,17.0729,50500.0
2012-11-13 12:15:00,19.56,19.57,19.53,19.54,520600.0,17.0816,17.0903,17.0554,17.0641,520600.0
2012-11-13 12:20:00,19.54,19.62,19.53,19.6,54800.0,17.0641,17.134,17.0554,17.1165,54800.0
2012-11-13 12:25:00,19.59,19.6,19.55,19.57,70000.0,17.1078,17.1165,17.0729,17.0903,70000.0
2012-11-13 12:30:00,19.57,19.57,19.5,19.5,68200.0,17.0903,17.0903,17.0292,17.0292,68200.0
2012-11-13 12:35:00,19.5,19.55,19.49,19.54,75000.0,17.0292,17.0729,17.0205,17.0641,75000.0
2012-11-13 12:40:00,19.54,19.56,19.52,19.53,137200.0,17.0641,17.0816,17.0467,17.0554,137200.0
2012-11-13 12:45:00,19.53,19.58,19.52,19.55,46000.0,17.0554,17.0991,17.0467,17.0729,46000.0
2012-11-13 12:50:00,19.55,19.56,19.53,19.55,82400.0,17.0729,17.0816,17.0554,17.0729,82400.0
2012-11-13 12:55:00,19.54,19.59,19.54,19.55,67600.0,17.0641,17.1078,17.0641,17.0729,67600.0
2012-11-13 13:00:00,19.54,19.54,19.42,19.42,121900.0,17.0641,17.0641,16.9593,16.9593,121900.0
2012-11-13 13:05:00,19.42,19.48,19.42,19.44,49100.0,16.9593,17.0117,16.9593,16.9768,49100.0
2012-11-13 13:10:00,19.45,19.5,19.43,19.5,39600.0,16.9855,17.0292,16.9681,17.0292,39600.0
2012-11-13 13:15:00,19.5,19.5,19.42,19.42,28900.0,17.0292,17.0292,16.9593,16.9593,28900.0
2012-11-13 13:20:00,19.42,19.43,19.39,19.39,56500.0,16.9593,16.9681,16.9331,16.9331,56500.0
2012-11-13 13:25:00,19.39,19.39,19.29,19.3,172500.0,16.9331,16.9331,16.8458,16.8545,172500.0
2012-11-13 13:30:00,19.31,19.35,19.26,19.34,109300.0,16.8633,16.8982,16.8196,16.8895,109300.0
2012-11-13 13:35:00,19.33,19.38,19.32,19.33,93500.0,16.8807,16.9244,16.872,16.8807,93500.0
2012-11-13 13:40:00,19.33,19.37,19.28,19.31,95300.0,16.8807,16.9157,16.8371,16.8633,95300.0
2012-11-13 13:45:00,19.32,19.32,19.29,19.32,45100.0,16.872,16.872,16.8458,16.872,45100.0
2012-11-13 13:50:00,19.31,19.36,19.28,19.36,94000.0,16.8633,16.9069,16.8371,16.9069,94000.0
2012-11-13 13:55:00,19.36,19.41,19.34,19.39,98600.0,16.9069,16.9506,16.8895,16.9331,98600.0
2012-11-13 14:00:00,19.39,19.42,19.35,19.38,54000.0,16.9331,16.9593,16.8982,16.9244,54000.0
2012-11-13 14:05:00,19.38,19.39,19.3,19.35,154300.0,16.9244,16.9331,16.8545,16.8982,154300.0
2012-11-13 14:10:00,19.35,19.38,19.34,19.36,45000.0,16.8982,16.9244,16.8895,16.9069,45000.0
2012-11-13 14:15:00,19.35,19.45,19.35,19.44,114100.0,16.8982,16.9855,16.8982,16.9768,114100.0
2012-11-13 14:20:00,19.44,19.47,19.43,19.45,61300.0,16.9768,17.003,16.9681,16.9855,61300.0
2012-11-13 14:25:00,19.44,19.47,19.43,19.43,46700.0,16.9768,17.003,16.9681,16.9681,46700.0
2012-11-13 14:30:00,19.43,19.51,19.43,19.5,138200.0,16.9681,17.0379,16.9681,17.0292,138200.0
2012-11-13 14:35:00,19.49,19.5,19.43,19.43,34700.0,17.0205,17.0292,16.9681,16.9681,34700.0
2012-11-13 14:40:00,19.43,19.47,19.43,19.45,70500.0,16.9681,17.003,16.9681,16.9855,70500.0
2012-11-13 14:45:00,19.44,19.45,19.4,19.42,319500.0,16.9768,16.9855,16.9419,16.9593,319500.0
2012-11-13 14:50:00,19.42,19.43,19.37,19.4,62900.0,16.9593,16.9681,16.9157,16.9419,62900.0
2012-11-13 14:55:00,19.4,19.43,19.39,19.39,101900.0,16.9419,16.9681,16.9331,16.9331,101900.0
2012-11-13 15:00:00,19.39,19.4,19.38,19.39,71300.0,16.9331,16.9419,16.9244,16.9331,71300.0
2012-11-13 15:05:00,19.38,19.39,19.34,19.35,68100.0,16.9244,16.9331,16.8895,16.8982,68100.0
2012-11-13 15:10:00,19.35,19.35,19.3,19.3,54300.0,16.8982,16.8982,16.8545,16.8545,54300.0
2012-11-13 15:15:00,19.3,19.31,19.25,19.27,243200.0,16.8545,16.8633,16.8109,16.8283,243200.0
2012-11-13 15:20:00,19.28,19.29,19.24,19.26,118300.0,16.8371,16.8458,16.8021,16.8196,118300.0
2012-11-13 15:25:00,19.27,19.3,19.26,19.27,64400.0,16.8283,16.8545,16.8196,16.8283,64400.0
2012-11-13 15:30:00,19.28,19.31,19.26,19.3,92000.0,16.8371,16.8633,16.8196,16.8545,92000.0
2012-11-13 15:35:00,19.3,19.33,19.3,19.32,94200.0,16.8545,16.8807,16.8545,16.872,94200.0
2012-11-13 15:40:00,19.32,19.32,19.27,19.29,205000.0,16.872,16.872,16.8283,16.8458,205000.0
2012-11-13 15:45:00,19.29,19.33,19.27,19.31,161100.0,16.8458,16.8807,16.8283,16.8633,161100.0
2012-11-13 15:50:00,19.31,19.31,19.26,19.27,166700.0,16.8633,16.8633,16.8196,16.8283,166700.0
2012-11-13 15:55:00,19.27,19.29,19.24,19.26,357900.0,16.8283,16.8458,16.8021,16.8196,357900.0
2012-11-14 09:30:00,19.41,19.42,19.26,19.27,77200.0,16.9506,16.9593,16.8196,16.8283,77200.0
2012-11-14 09:35:00,19.26,19.27,19.15,19.24,58300.0,16.8196,16.8283,16.7235,16.8021,58300.0
2012-11-14 09:40:00,19.25,19.27,19.05,19.12,91100.0,16.8109,16.8283,16.6362,16.6973,91100.0
2012-11-14 09:45:00,19.12,19.25,19.08,19.2,140200.0,16.6973,16.8109,16.6624,16.7672,140200.0
2012-11-14 09:50:00,19.2,19.21,19.07,19.13,124000.0,16.7672,16.7759,16.6537,16.7061,124000.0
2012-11-14 09:55:00,19.13,19.16,19.08,19.08,62600.0,16.7061,16.7323,16.6624,16.6624,62600.0
2012-11-14 10:00:00,19.08,19.14,19.07,19.11,124400.0,16.6624,16.7148,16.6537,16.6886,124400.0
2012-11-14 10:05:00,19.11,19.13,19.04,19.04,132600.0,16.6886,16.7061,16.6275,16.6275,132600.0
2012-11-14 10:10:00,19.04,19.07,19.01,19.02,103600.0,16.6275,16.6537,16.6013,16.61,103600.0
2012-11-14 10:15:00,19.02,19.05,18.97,18.98,83200.0,16.61,16.6362,16.5663,16.5751,83200.0
2012-11-14 10:20:00,18.98,18.98,18.91,18.94,67300.0,16.5751,16.5751,16.5139,16.5401,67300.0
2012-11-14 10:25:00,18.94,18.94,18.88,18.88,76100.0,16.5401,16.5401,16.4877,16.4877,76100.0
2012-11-14 10:30:00,18.87,18.87,18.8,18.81,104100.0,16.479,16.479,16.4179,16.4266,104100.0
2012-11-14 10:35:00,18.81,18.82,18.69,18.69,135900.0,16.4266,16.4354,16.3218,16.3218,135900.0
2012-11-14 10:40:00,18.69,18.7,18.65,18.65,136900.0,16.3218,16.3306,16.2869,16.2869,136900.0
2012-11-14 10:45:00,18.66,18.66,18.59,18.62,148100.0,16.2956,16.2956,16.2345,16.2607,148100.0
2012-11-14 10:50:00,18.63,18.66,18.55,18.56,98100.0,16.2694,16.2956,16.1996,16.2083,98100.0
2012-11-14 10:55:00,18.56,18.56,18.49,18.53,121200.0,16.2083,16.2083,16.1472,16.1821,121200.0
2012-11-14 11:00:00,18.53,18.53,18.47,18.49,173400.0,16.1821,16.1821,16.1297,16.1472,173400.0
2012-11-14 11:05:00,18.49,18.53,18.45,18.51,146000.0,16.1472,16.1821,16.1122,16.1646,146000.0
2012-11-14 11:10:00,18.52,18.63,18.48,18.62,93200.0,16.1734,16.2694,16.1384,16.2607,93200.0
2012-11-14 11:15:00,18.63,18.63,18.56,18.61,77700.0,16.2694,16.2694,16.2083,16.252,77700.0
2012-11-14 11:20:00,18.6,18.71,18.59,18.7,122000.0,16.2432,16.3393,16.2345,16.3306,122000.0
2012-11-14 11:25:00,18.7,18.76,18.7,18.76,77100.0,16.3306,16.383,16.3306,16.383,77100.0
2012-11-14 11:30:00,18.75,18.76,18.7,18.73,110300.0,16.3742,16.383,16.3306,16.3568,110300.0
2012-11-14 11:35:00,18.72,18.73,18.65,18.67,162000.0,16.348,16.3568,16.2869,16.3044,162000.0
2012-11-14 11:40:00,18.67,18.72,18.66,18.7,64100.0,16.3044,16.348,16.2956,16.3306,64100.0
2012-11-14 11:45:00,18.69,18.77,18.69,18.77,76500.0,16.3218,16.3917,16.3218,16.3917,76500.0
2012-11-14 11:50:00,18.77,18.8,18.74,18.79,75800.0,16.3917,16.4179,16.3655,16.4092,75800.0
2012-11-14 11:55:00,18.8,18.84,18.73,18.82,172300.0,16.4179,16.4528,16.3568,16.4354,172300.0
2012-11-14 12:00:00,18.82,18.85,18.75,18.84,71100.0,16.4354,16.4616,16.3742,16.4528,71100.0
2012-11-14 12:05:00,18.84,18.91,18.81,18.9,132800.0,16.4528,16.5139,16.4266,16.5052,132800.0
2012-11-14 12:10:00,18.9,18.91,18.82,18.86,144000.0,16.5052,16.5139,16.4354,16.4703,144000.0
2012-11-14 12:15:00,18.86,18.91,18.86,18.9,109700.0,16.4703,16.5139,16.4703,16.5052,109700.0
2012-11-14 12:20:00,18.9,18.9,18.87,18.89,125200.0,16.5052,16.5052,16.479,16.4965,125200.0
2012-11-14 12:25:00,18.9,18.9,18.86,18.88,71800.0,16.5052,16.5052,16.4703,16.4877,71800.0
2012-11-14 12:30:00,18.88,18.88,18.7,18.73,131800.0,16.4877,16.4877,16.3306,16.3568,131800.0
2012-11-14 12:35:00,18.72,18.73,18.67,18.67,96600.0,16.348,16.3568,16.3044,16.3044,96600.0
2012-11-14 12:40:00,18.67,18.69,18.62,18.69,168100.0,16.3044,16.3218,16.2607,16.3218,168100.0
2012-11-14 12:45:00,18.68,18.72,18.66,18.71,92800.0,16.3131,16.348,16.2956,16.3393,92800.0
2012-11-14 12:50:00,18.71,18.78,18.71,18.75,47400.0,16.3393,16.4004,16.3393,16.3742,47400.0
2012-11-14 12:55:00,18.75,18.76,18.73,18.75,91100.0,16.3742,16.383,16.3568,16.3742,91100.0
2012-11-14 13:00:00,18.74,18.82,18.74,18.8,57100.0,16.3655,16.4354,16.3655,16.4179,57100.0
2012-11-14 13:05:00,18.8,18.82,18.75,18.75,73200.0,16.4179,16.4354,16.3742,16.3742,73200.0
2012-11-14 13:10:00,18.75,18.76,18.71,18.71,41100.0,16.3742,16.383,16.3393,16.3393,41100.0
2012-11-14 13:15:00,18.71,18.76,18.71,18.76,28900.0,16.3393,16.383,16.3393,16.383,28900.0
2012-11-14 13:20:00,18.77,18.85,18.76,18.82,141100.0,16.3917,16.4616,16.383,16.4354,141100.0
2012-11-14 13:25:00,18.82,18.85,18.8,18.8,85100.0,16.4354,16.4616,16.4179,16.4179,85100.0
2012-11-14 13:30:00,18.8,18.8,18.75,18.75,55800.0,16.4179,16.4179,16.3742,16.3742,55800.0
2012-11-14 13:35:00,18.75,18.84,18.75,18.81,96800.0,16.3742,16.4528,16.3742,16.4266,96800.0
2012-11-14 13:40:00,18.82,18.83,18.79,18.79,36300.0,16.4354,16.4441,16.4092,16.4092,36300.0
2012-11-14 13:45:00,18.79,18.87,18.79,18.86,90300.0,16.4092,16.479,16.4092,16.4703,90300.0
2012-11-14 13:50:00,18.87,18.88,18.84,18.88,49000.0,16.479,16.4877,16.4528,16.4877,49000.0
2012-11-14 13:55:00,18.88,18.91,18.87,18.91,73800.0,16.4877,16.5139,16.479,16.5139,73800.0
2012-11-14 14:00:00,18.91,18.94,18.85,18.91,105200.0,16.5139,16.5401,16.4616,16.5139,105200.0
2012-11-14 14:05:00,18.9,18.94,18.87,18.89,61900.0,16.5052,16.5401,16.479,16.4965,61900.0
2012-11-14 14:10:00,18.88,18.88,18.75,18.75,65500.0,16.4877,16.4877,16.3742,16.3742,65500.0
2012-11-14 14:15:00,18.75,18.75,18.69,18.7,86200.0,16.3742,16.3742,16.3218,16.3306,86200.0
2012-11-14 14:20:00,18.7,18.7,18.64,18.66,91900.0,16.3306,16.3306,16.2782,16.2956,91900.0
2012-11-14 14:25:00,18.66,18.67,18.58,18.6,141000.0,16.2956,16.3044,16.2258,16.2432,141000.0
2012-11-14 14:30:00,18.59,18.63,18.59,18.63,67600.0,16.2345,16.2694,16.2345,16.2694,67600.0
2012-11-14 14:35:00,18.62,18.69,18.61,18.68,185600.0,16.2607,16.3218,16.252,16.3131,185600.0
2012-11-14 14:40:00,18.69,18.7,18.61,18.61,163500.0,16.3218,16.3306,16.252,16.252,163500.0
2012-11-14 14:45:00,18.61,18.63,18.58,18.58,88400.0,16.252,16.2694,16.2258,16.2258,88400.0
2012-11-14 14:50:00,18.58,18.61,18.55,18.55,46600.0,16.2258,16.252,16.1996,16.1996,46600.0
2012-11-14 14:55:00,18.55,18.56,18.52,18.52,35200.0,16.1996,16.2083,16.1734,16.1734,35200.0
2012-11-14 15:00:00,18.52,18.52,18.45,18.45,151300.0,16.1734,16.1734,16.1122,16.1122,151300.0
2012-11-14 15:05:00,18.45,18.46,18.35,18.38,184600.0,16.1122,16.121,16.0249,16.0511,184600.0
2012-11-14 15:10:00,18.37,18.43,18.37,18.4,124100.0,16.0424,16.0948,16.0424,16.0686,124100.0
2012-11-14 15:15:00,18.39,18.4,18.35,18.38,130100.0,16.0598,16.0686,16.0249,16.0511,130100.0
2012-11-14 15:20:00,18.38,18.39,18.3,18.31,201300.0,16.0511,16.0598,15.9812,15.99,201300.0
2012-11-14 15:25:00,18.32,18.45,18.32,18.44,158700.0,15.9987,16.1122,15.9987,16.1035,158700.0
2012-11-14 15:30:00,18.44,18.48,18.42,18.45,273700.0,16.1035,16.1384,16.086,16.1122,273700.0
2012-11-14 15:35:00,18.45,18.53,18.45,18.46,250300.0,16.1122,16.1821,16.1122,16.121,250300.0
2012-11-14 15:40:00,18.45,18.49,18.36,18.39,282400.0,16.1122,16.1472,16.0336,16.0598,282400.0
2012-11-14 15:45:00,18.4,18.4,18.34,18.36,248000.0,16.0686,16.0686,16.0162,16.0336,248000.0
2012-11-14 15:50:00,18.35,18.36,18.29,18.31,452500.0,16.0249,16.0336,15.9725,15.99,452500.0
2012-11-14 15:55:00,18.3,18.42,18.3,18.4,355300.0,15.9812,16.086,15.9812,16.0686,355300.0
2012-11-15 09:30:00,18.3,18.5,18.28,18.44,120700.0,15.9812,16.1559,15.9638,16.1035,120700.0
2012-11-15 09:35:00,18.46,18.5,18.43,18.45,141600.0,16.121,16.1559,16.0948,16.1122,141600.0
2012-11-15 09:40:00,18.45,18.5,18.38,18.39,101000.0,16.1122,16.1559,16.0511,16.0598,101000.0
2012-11-15 09:45:00,18.39,18.41,18.29,18.3,117000.0,16.0598,16.0773,15.9725,15.9812,117000.0
2012-11-15 09:50:00,18.3,18.3,18.05,18.08,191900.0,15.9812,15.9812,15.7629,15.7891,191900.0
2012-11-15 09:55:00,18.07,18.1,17.95,18.01,291400.0,15.7804,15.8066,15.6756,15.728,291400.0
2012-11-15 10:00:00,18.01,18.17,17.93,18.1,180600.0,15.728,15.8677,15.6581,15.8066,180600.0
2012-11-15 10:05:00,18.08,18.24,18.07,18.21,101500.0,15.7891,15.9288,15.7804,15.9026,101500.0
2012-11-15 10:10:00,18.21,18.25,18.19,18.25,184000.0,15.9026,15.9376,15.8852,15.9376,184000.0
2012-11-15 10:15:00,18.25,18.36,18.25,18.34,232800.0,15.9376,16.0336,15.9376,16.0162,232800.0
2012-11-15 10:20:00,18.34,18.36,18.29,18.31,100500.0,16.0162,16.0336,15.9725,15.99,100500.0
2012-11-15 10:25:00,18.32,18.32,18.21,18.27,92700.0,15.9987,15.9987,15.9026,15.955,92700.0
2012-11-15 10:30:00,18.27,18.35,18.24,18.25,143900.0,15.955,16.0249,15.9288,15.9376,143900.0
2012-11-15 10:35:00,18.25,18.26,18.22,18.24,148300.0,15.9376,15.9463,15.9114,15.9288,148300.0
2012-11-15 10:40:00,18.25,18.31,18.23,18.28,75000.0,15.9376,15.99,15.9201,15.9638,75000.0
2012-11-15 10:45:00,18.27,18.36,18.27,18.3,84100.0,15.955,16.0336,15.955,15.9812,84100.0
2012-11-15 10:50:00,18.3,18.36,18.14,18.19,138700.0,15.9812,16.0336,15.8415,15.8852,138700.0
2012-11-15 10:55:00,18.18,18.19,18.11,18.12,68400.0,15.8764,15.8852,15.8153,15.824,68400.0
2012-11-15 11:00:00,18.12,18.21,18.08,18.21,53900.0,15.824,15.9026,15.7891,15.9026,53900.0
2012-11-15 11:05:00,18.2,18.2,18.04,18.05,79900.0,15.8939,15.8939,15.7542,15.7629,79900.0
2012-11-15 11:10:00,18.05,18.05,17.89,17.9,250100.0,15.7629,15.7629,15.6232,15.6319,250100.0
2012-11-15 11:15:00,17.91,18.0,17.9,17.97,216400.0,15.6407,15.7193,15.6319,15.6931,216400.0
2012-11-15 11:20:00,17.96,17.97,17.89,17.91,121000.0,15.6843,15.6931,15.6232,15.6407,121000.0
2012-11-15 11:25:00,17.91,17.94,17.87,17.91,82600.0,15.6407,15.6669,15.6057,15.6407,82600.0
2012-11-15 11:30:00,17.91,17.93,17.86,17.86,67300.0,15.6407,15.6581,15.597,15.597,67300.0
2012-11-15 11:35:00,17.86,17.87,17.83,17.85,89900.0,15.597,15.6057,15.5708,15.5883,89900.0
2012-11-15 11:40:00,17.85,17.97,17.84,17.97,126200.0,15.5883,15.6931,15.5795,15.6931,126200.0
2012-11-15 11:45:00,17.97,17.97,17.84,17.84,103000.0,15.6931,15.6931,15.5795,15.5795,103000.0
2012-11-15 11:50:00,17.83,17.83,17.71,17.73,195400.0,15.5708,15.5708,15.466,15.4835,195400.0
2012-11-15 11:55:00,17.73,17.8,17.71,17.76,128400.0,15.4835,15.5446,15.466,15.5097,128400.0
2012-11-15 12:00:00,17.75,17.82,17.73,17.78,89500.0,15.5009,15.5621,15.4835,15.5271,89500.0
2012-11-15 12:05:00,17.78,17.82,17.76,17.77,128500.0,15.5271,15.5621,15.5097,15.5184,128500.0
2012-11-15 12:10:00,17.78,17.8,17.75,17.8,117600.0,15.5271,15.5446,15.5009,15.5446,117600.0
2012-11-15 12:15:00,17.8,17.9,17.8,17.88,69000.0,15.5446,15.6319,15.5446,15.6145,69000.0
2012-11-15 12:20:00,17.87,17.92,17.85,17.91,65500.0,15.6057,15.6494,15.5883,15.6407,65500.0
2012-11-15 12:25:00,17.91,17.96,17.89,17.95,86000.0,15.6407,15.6843,15.6232,15.6756,86000.0
2012-11-15 12:30:00,17.96,17.97,17.94,17.97,39900.0,15.6843,15.6931,15.6669,15.6931,39900.0
2012-11-15 12:35:00,17.96,18.18,17.96,18.16,183100.0,15.6843,15.8764,15.6843,15.859,183100.0
2012-11-15 12:40:00,18.16,18.21,18.14,18.14,156900.0,15.859,15.9026,15.8415,15.8415,156900.0
2012-11-15 12:45:00,18.14,18.19,18.13,18.19,106000.0,15.8415,15.8852,15.8328,15.8852,106000.0
2012-11-15 12:50:00,18.18,18.19,18.12,18.17,66700.0,15.8764,15.8852,15.824,15.8677,66700.0
2012-11-15 12:55:00,18.17,18.23,18.17,18.22,92300.0,15.8677,15.9201,15.8677,15.9114,92300.0
2012-11-15 13:00:00,18.23,18.23,18.15,18.18,126700.0,15.9201,15.9201,15.8502,15.8764,126700.0
2012-11-15 13:05:00,18.18,18.25,18.17,18.24,93300.0,15.8764,15.9376,15.8677,15.9288,93300.0
2012-11-15 13:10:00,18.25,18.29,18.24,18.28,44400.0,15.9376,15.9725,15.9288,15.9638,44400.0
2012-11-15 13:15:00,18.28,18.3,18.27,18.29,58000.0,15.9638,15.9812,15.955,15.9725,58000.0
2012-11-15 13:20:00,18.29,18.42,18.27,18.41,115600.0,15.9725,16.086,15.955,16.0773,115600.0
2012-11-15 13:25:00,18.42,18.62,18.41,18.62,195400.0,16.086,16.2607,16.0773,16.2607,195400.0
2012-11-15 13:30:00,18.62,18.76,18.62,18.76,355400.0,16.2607,16.383,16.2607,16.383,355400.0
2012-11-15 13:35:00,18.76,18.9,18.69,18.9,408000.0,16.383,16.5052,16.3218,16.5052,408000.0
2012-11-15 13:40:00,18.9,18.94,18.87,18.89,242700.0,16.5052,16.5401,16.479,16.4965,242700.0
2012-11-15 13:45:00,18.89,18.95,18.85,18.92,136500.0,16.4965,16.5489,16.4616,16.5227,136500.0
2012-11-15 13:50:00,18.92,19.08,18.91,19.05,271700.0,16.5227,16.6624,16.5139,16.6362,271700.0
2012-11-15 13:55:00,19.05,19.07,19.0,19.05,312400.0,16.6362,16.6537,16.5925,16.6362,312400.0
2012-11-15 14:00:00,19.05,19.05,18.83,18.9,177500.0,16.6362,16.6362,16.4441,16.5052,177500.0
2012-11-15 14:05:00,18.91,18.94,18.78,18.79,117100.0,16.5139,16.5401,16.4004,16.4092,117100.0
2012-11-15 14:10:00,18.79,18.82,18.76,18.78,98900.0,16.4092,16.4354,16.383,16.4004,98900.0
2012-11-15 14:15:00,18.78,18.78,18.66,18.7,142800.0,16.4004,16.4004,16.2956,16.3306,142800.0
2012-11-15 14:20:00,18.7,18.74,18.6,18.62,191000.0,16.3306,16.3655,16.2432,16.2607,191000.0
2012-11-15 14:25:00,18.62,18.64,18.49,18.5,200800.0,16.2607,16.2782,16.1472,16.1559,200800.0
2012-11-15 14:30:00,18.5,18.51,18.41,18.51,112500.0,16.1559,16.1646,16.0773,16.1646,112500.0
2012-11-15 14:35:00,18.51,18.55,18.48,18.49,88100.0,16.1646,16.1996,16.1384,16.1472,88100.0
2012-11-15 14:40:00,18.49,18.55,18.45,18.52,139900.0,16.1472,16.1996,16.1122,16.1734,139900.0
2012-11-15 14:45:00,18.52,18.53,18.45,18.46,190600.0,16.1734,16.1821,16.1122,16.121,190600.0
2012-11-15 14:50:00,18.46,18.48,18.43,18.48,40800.0,16.121,16.1384,16.0948,16.1384,40800.0
2012-11-15 14:55:00,18.48,18.52,18.42,18.42,60900.0,16.1384,16.1734,16.086,16.086,60900.0
2012-11-15 15:00:00,18.43,18.44,18.36,18.38,117300.0,16.0948,16.1035,16.0336,16.0511,117300.0
2012-11-15 15:05:00,18.38,18.38,18.3,18.36,80500.0,16.0511,16.0511,15.9812,16.0336,80500.0
2012-11-15 15:10:00,18.37,18.43,18.36,18.39,56500.0,16.0424,16.0948,16.0336,16.0598,56500.0
2012-11-15 15:15:00,18.39,18.44,18.36,18.44,66200.0,16.0598,16.1035,16.0336,16.1035,66200.0
2012-11-15 15:20:00,18.44,18.46,18.39,18.39,59400.0,16.1035,16.121,16.0598,16.0598,59400.0
2012-11-15 15:25:00,18.39,18.44,18.36,18.38,63700.0,16.0598,16.1035,16.0336,16.0511,63700.0
2012-11-15 15:30:00,18.39,18.4,18.37,18.37,71400.0,16.0598,16.0686,16.0424,16.0424,71400.0
2012-11-15 15:35:00,18.37,18.4,18.35,18.4,93500.0,16.0424,16.0686,16.0249,16.0686,93500.0
2012-11-15 15:40:00,18.4,18.49,18.39,18.46,123500.0,16.0686,16.1472,16.0598,16.121,123500.0
2012-11-15 15:45:00,18.47,18.57,18.47,18.57,213500.0,16.1297,16.217,16.1297,16.217,213500.0
2012-11-15 15:50:00,18.56,18.57,18.47,18.47,200900.0,16.2083,16.217,16.1297,16.1297,200900.0
2012-11-15 15:55:00,18.48,18.49,18.43,18.46,200700.0,16.1384,16.1472,16.0948,16.121,200700.0
2012-11-16 09:30:00,18.37,18.54,18.3,18.34,325000.0,16.0424,16.1908,15.9812,16.0162,325000.0
2012-11-16 09:35:00,18.32,18.75,18.32,18.72,161200.0,15.9987,16.3742,15.9987,16.348,161200.0
2012-11-16 09:40:00,18.73,18.74,18.44,18.5,111300.0,16.3568,16.3655,16.1035,16.1559,111300.0
2012-11-16 09:45:00,18.49,18.49,18.41,18.49,134000.0,16.1472,16.1472,16.0773,16.1472,134000.0
2012-11-16 09:50:00,18.49,18.5,18.35,18.35,80200.0,16.1472,16.1559,16.0249,16.0249,80200.0
2012-11-16 09:55:00,18.35,18.45,18.32,18.36,161300.0,16.0249,16.1122,15.9987,16.0336,161300.0
2012-11-16 10:00:00,18.36,18.42,18.35,18.37,94500.0,16.0336,16.086,16.0249,16.0424,94500.0
2012-11-16 10:05:00,18.37,18.46,18.35,18.45,90000.0,16.0424,16.121,16.0249,16.1122,90000.0
2012-11-16 10:10:00,18.45,18.75,18.44,18.74,437600.0,16.1122,16.3742,16.1035,16.3655,437600.0
2012-11-16 10:15:00,18.73,18.78,18.67,18.75,185000.0,16.3568,16.4004,16.3044,16.3742,185000.0
2012-11-16 10:20:00,18.74,18.86,18.71,18.84,156500.0,16.3655,16.4703,16.3393,16.4528,156500.0
2012-11-16 10:25:00,18.84,18.93,18.74,18.75,172500.0,16.4528,16.5314,16.3655,16.3742,172500.0
2012-11-16 10:30:00,18.76,18.8,18.75,18.76,161300.0,16.383,16.4179,16.3742,16.383,161300.0
2012-11-16 10:35:00,18.76,18.76,18.66,18.68,134400.0,16.383,16.383,16.2956,16.3131,134400.0
2012-11-16 10:40:00,18.68,18.75,18.67,18.74,75400.0,16.3131,16.3742,16.3044,16.3655,75400.0
2012-11-16 10:45:00,18.74,18.75,18.71,18.73,65200.0,16.3655,16.3742,16.3393,16.3568,65200.0
2012-11-16 10:50:00,18.73,18.73,18.64,18.67,75300.0,16.3568,16.3568,16.2782,16.3044,75300.0
2012-11-16 10:55:00,18.66,18.68,18.64,18.65,43500.0,16.2956,16.3131,16.2782,16.2869,43500.0
2012-11-16 11:00:00,18.66,18.71,18.62,18.7,36500.0,16.2956,16.3393,16.2607,16.3306,36500.0
2012-11-16 11:05:00,18.7,18.71,18.61,18.7,52100.0,16.3306,16.3393,16.252,16.3306,52100.0
2012-11-16 11:10:00,18.7,18.73,18.69,18.7,259000.0,16.3306,16.3568,16.3218,16.3306,259000.0
2012-11-16 11:15:00,18.7,18.71,18.66,18.66,63200.0,16.3306,16.3393,16.2956,16.2956,63200.0
2012-11-16 11:20:00,18.67,18.69,18.65,18.68,56700.0,16.3044,16.3218,16.2869,16.3131,56700.0
2012-11-16 11:25:00,18.67,18.7,18.62,18.63,78400.0,16.3044,16.3306,16.2607,16.2694,78400.0
2012-11-16 11:30:00,18.64,18.67,18.62,18.63,32700.0,16.2782,16.3044,16.2607,16.2694,32700.0
2012-11-16 11:35:00,18.62,18.65,18.57,18.6,73800.0,16.2607,16.2869,16.217,16.2432,73800.0
2012-11-16 11:40:00,18.6,18.74,18.54,18.73,81000.0,16.2432,16.3655,16.1908,16.3568,81000.0
2012-11-16 11:45:00,18.73,18.88,18.69,18.84,110800.0,16.3568,16.4877,16.3218,16.4528,110800.0
2012-11-16 11:50:00,18.84,18.99,18.84,18.92,170200.0,16.4528,16.5838,16.4528,16.5227,170200.0
2012-11-16 11:55:00,18.92,18.99,18.92,18.98,75000.0,16.5227,16.5838,16.5227,16.5751,75000.0
2012-11-16 12:00:00,18.98,19.1,18.98,19.1,237200.0,16.5751,16.6799,16.5751,16.6799,237200.0
2012-11-16 12:05:00,19.1,19.13,19.06,19.1,192700.0,16.6799,16.7061,16.6449,16.6799,192700.0
2012-11-16 12:10:00,19.09,19.15,19.07,19.07,166700.0,16.6711,16.7235,16.6537,16.6537,166700.0
2012-11-16 12:15:00,19.07,19.09,19.0,19.02,65400.0,16.6537,16.6711,16.5925,16.61,65400.0
2012-11-16 12:20:00,19.01,19.05,18.98,19.0,86600.0,16.6013,16.6362,16.5751,16.5925,86600.0
2012-11-16 12:25:00,19.0,19.05,19.0,19.05,70200.0,16.5925,16.6362,16.5925,16.6362,70200.0
2012-11-16 12:30:00,19.05,19.14,19.04,19.11,50000.0,16.6362,16.7148,16.6275,16.6886,50000.0
2012-11-16 12:35:00,19.11,19.18,19.11,19.18,83500.0,16.6886,16.7497,16.6886,16.7497,83500.0
2012-11-16 12:40:00,19.17,19.18,19.14,19.16,34100.0,16.741,16.7497,16.7148,16.7323,34100.0
2012-11-16 12:45:00,19.15,19.18,19.13,19.15,38700.0,16.7235,16.7497,16.7061,16.7235,38700.0
2012-11-16 12:50:00,19.15,19.15,19.08,19.1,38400.0,16.7235,16.7235,16.6624,16.6799,38400.0
2012-11-16 12:55:00,19.1,19.12,19.05,19.05,60200.0,16.6799,16.6973,16.6362,16.6362,60200.0
2012-11-16 13:00:00,19.04,19.05,18.96,18.96,191600.0,16.6275,16.6362,16.5576,16.5576,191600.0
2012-11-16 13:05:00,18.97,19.02,18.95,19.02,56800.0,16.5663,16.61,16.5489,16.61,56800.0
2012-11-16 13:10:00,19.01,19.02,18.97,18.98,50100.0,16.6013,16.61,16.5663,16.5751,50100.0
2012-11-16 13:15:00,18.97,19.0,18.93,18.95,45900.0,16.5663,16.5925,16.5314,16.5489,45900.0
2012-11-16 13:20:00,18.95,19.0,18.92,19.0,37500.0,16.5489,16.5925,16.5227,16.5925,37500.0
2012-11-16 13:25:00,18.99,19.0,18.95,18.95,31600.0,16.5838,16.5925,16.5489,16.5489,31600.0
2012-11-16 13:30:00,18.96,18.97,18.93,18.93,40400.0,16.5576,16.5663,16.5314,16.5314,40400.0
2012-11-16 13:35:00,18.93,18.95,18.9,18.92,48300.0,16.5314,16.5489,16.5052,16.5227,48300.0
2012-11-16 13:40:00,18.93,18.93,18.91,18.91,17100.0,16.5314,16.5314,16.5139,16.5139,17100.0
2012-11-16 13:45:00,18.91,18.92,18.87,18.88,46700.0,16.5139,16.5227,16.479,16.4877,46700.0
2012-11-16 13:50:00,18.89,18.91,18.88,18.89,50800.0,16.4965,16.5139,16.4877,16.4965,50800.0
2012-11-16 13:55:00,18.89,18.94,18.89,18.92,35900.0,16.4965,16.5401,16.4965,16.5227,35900.0
2012-11-16 14:00:00,18.91,18.92,18.89,18.91,50100.0,16.5139,16.5227,16.4965,16.5139,50100.0
2012-11-16 14:05:00,18.91,19.0,18.91,18.93,46000.0,16.5139,16.5925,16.5139,16.5314,46000.0
2012-11-16 14:10:00,18.93,18.94,18.89,18.89,44600.0,16.5314,16.5401,16.4965,16.4965,44600.0
2012-11-16 14:15:00,18.89,18.89,18.83,18.88,79300.0,16.4965,16.4965,16.4441,16.4877,79300.0
2012-11-16 14:20:00,18.88,18.91,18.82,18.82,135400.0,16.4877,16.5139,16.4354,16.4354,135400.0
2012-11-16 14:25:00,18.82,18.83,18.7,18.7,276900.0,16.4354,16.4441,16.3306,16.3306,276900.0
2012-11-16 14:30:00,18.71,18.72,18.61,18.61,154500.0,16.3393,16.348,16.252,16.252,154500.0
2012-11-16 14:35:00,18.62,18.73,18.62,18.73,90700.0,16.2607,16.3568,16.2607,16.3568,90700.0
2012-11-16 14:40:00,18.72,18.79,18.71,18.73,54200.0,16.348,16.4092,16.3393,16.3568,54200.0
2012-11-16 14:45:00,18.72,18.77,18.72,18.75,41500.0,16.348,16.3917,16.348,16.3742,41500.0
2012-11-16 14:50:00,18.76,18.8,18.76,18.79,63800.0,16.383,16.4179,16.383,16.4092,63800.0
2012-11-16 14:55:00,18.77,18.78,18.74,18.76,140700.0,16.3917,16.4004,16.3655,16.383,140700.0
2012-11-16 15:00:00,18.76,18.77,18.69,18.7,94900.0,16.383,16.3917,16.3218,16.3306,94900.0
2012-11-16 15:05:00,18.69,18.75,18.68,18.74,159000.0,16.3218,16.3742,16.3131,16.3655,159000.0
2012-11-16 15:10:00,18.74,18.75,18.71,18.75,94300.0,16.3655,16.3742,16.3393,16.3742,94300.0
2012-11-16 15:15:00,18.74,18.78,18.74,18.76,79200.0,16.3655,16.4004,16.3655,16.383,79200.0
2012-11-16 15:20:00,18.75,18.78,18.75,18.76,94400.0,16.3742,16.4004,16.3742,16.383,94400.0
2012-11-16 15:25:00,18.76,18.81,18.73,18.79,138400.0,16.383,16.4266,16.3568,16.4092,138400.0
2012-11-16 15:30:00,18.79,18.9,18.79,18.87,142300.0,16.4092,16.5052,16.4092,16.479,142300.0
2012-11-16 15:35:00,18.87,18.93,18.87,18.93,136200.0,16.479,16.5314,16.479,16.5314,136200.0
2012-11-16 15:40:00,18.92,18.97,18.91,18.97,200000.0,16.5227,16.5663,16.5139,16.5663,200000.0
2012-11-16 15:45:00,18.97,18.99,18.91,18.91,163300.0,16.5663,16.5838,16.5139,16.5139,163300.0
2012-11-16 15:50:00,18.91,18.92,18.88,18.88,152900.0,16.5139,16.5227,16.4877,16.4877,152900.0
2012-11-16 15:55:00,18.88,18.91,18.87,18.89,238300.0,16.4877,16.5139,16.479,16.4965,238300.0
2012-11-19 09:30:00,19.32,19.35,19.11,19.32,44700.0,16.872,16.8982,16.6886,16.872,44700.0
2012-11-19 09:35:00,19.34,19.36,19.21,19.23,241600.0,16.8895,16.9069,16.7759,16.7934,241600.0
2012-11-19 09:40:00,19.22,19.34,19.15,19.33,176100.0,16.7847,16.8895,16.7235,16.8807,176100.0
2012-11-19 09:45:00,19.33,19.51,19.32,19.5,247400.0,16.8807,17.0379,16.872,17.0292,247400.0
2012-11-19 09:50:00,19.5,19.59,19.44,19.48,160600.0,17.0292,17.1078,16.9768,17.0117,160600.0
2012-11-19 09:55:00,19.48,19.52,19.47,19.5,176600.0,17.0117,17.0467,17.003,17.0292,176600.0
2012-11-19 10:00:00,19.49,19.58,19.39,19.49,498200.0,17.0205,17.0991,16.9331,17.0205,498200.0
2012-11-19 10:05:00,19.5,19.53,19.31,19.32,266700.0,17.0292,17.0554,16.8633,16.872,266700.0
2012-11-19 10:10:00,19.33,19.42,19.32,19.41,96800.0,16.8807,16.9593,16.872,16.9506,96800.0
2012-11-19 10:15:00,19.41,19.46,19.34,19.41,90500.0,16.9506,16.9943,16.8895,16.9506,90500.0
2012-11-19 10:20:00,19.42,19.44,19.22,19.24,190000.0,16.9593,16.9768,16.7847,16.8021,190000.0
2012-11-19 10:25:00,19.24,19.25,19.15,19.15,207700.0,16.8021,16.8109,16.7235,16.7235,207700.0
2012-11-19 10:30:00,19.16,19.18,19.07,19.12,220900.0,16.7323,16.7497,16.6537,16.6973,220900.0
2012-11-19 10:35:00,19.12,19.22,19.12,19.16,120900.0,16.6973,16.7847,16.6973,16.7323,120900.0
2012-11-19 10:40:00,19.16,19.21,19.1,19.1,56800.0,16.7323,16.7759,16.6799,16.6799,56800.0
2012-11-19 10:45:00,19.1,19.25,19.1,19.24,97800.0,16.6799,16.8109,16.6799,16.8021,97800.0
2012-11-19 10:50:00,19.25,19.25,19.17,19.17,88500.0,16.8109,16.8109,16.741,16.741,88500.0
2012-11-19 10:55:00,19.16,19.16,19.01,19.04,142700.0,16.7323,16.7323,16.6013,16.6275,142700.0
2012-11-19 11:00:00,19.04,19.12,19.04,19.11,85100.0,16.6275,16.6973,16.6275,16.6886,85100.0
2012-11-19 11:05:00,19.1,19.1,19.01,19.05,65900.0,16.6799,16.6799,16.6013,16.6362,65900.0
2012-11-19 11:10:00,19.05,19.16,19.05,19.16,71300.0,16.6362,16.7323,16.6362,16.7323,71300.0
2012-11-19 11:15:00,19.16,19.26,19.15,19.18,106100.0,16.7323,16.8196,16.7235,16.7497,106100.0
2012-11-19 11:20:00,19.18,19.28,19.18,19.26,90500.0,16.7497,16.8371,16.7497,16.8196,90500.0
2012-11-19 11:25:00,19.26,19.28,19.23,19.26,58200.0,16.8196,16.8371,16.7934,16.8196,58200.0
2012-11-19 11:30:00,19.27,19.28,19.24,19.26,44500.0,16.8283,16.8371,16.8021,16.8196,44500.0
2012-11-19 11:35:00,19.26,19.42,19.26,19.37,92700.0,16.8196,16.9593,16.8196,16.9157,92700.0
2012-11-19 11:40:00,19.36,19.38,19.27,19.29,53600.0,16.9069,16.9244,16.8283,16.8458,53600.0
2012-11-19 11:45:00,19.29,19.34,19.28,19.33,45700.0,16.8458,16.8895,16.8371,16.8807,45700.0
2012-11-19 11:50:00,19.33,19.39,19.31,19.39,73000.0,16.8807,16.9331,16.8633,16.9331,73000.0
2012-11-19 11:55:00,19.38,19.5,19.38,19.46,141000.0,16.9244,17.0292,16.9244,16.9943,141000.0
2012-11-19 12:00:00,19.46,19.5,19.43,19.45,85500.0,16.9943,17.0292,16.9681,16.9855,85500.0
2012-11-19 12:05:00,19.45,19.46,19.39,19.39,60100.0,16.9855,16.9943,16.9331,16.9331,60100.0
2012-11-19 12:10:00,19.39,19.39,19.33,19.33,75100.0,16.9331,16.9331,16.8807,16.8807,75100.0
2012-11-19 12:15:00,19.33,19.34,19.3,19.3,49600.0,16.8807,16.8895,16.8545,16.8545,49600.0
2012-11-19 12:20:00,19.3,19.3,19.24,19.24,50600.0,16.8545,16.8545,16.8021,16.8021,50600.0
2012-11-19 12:25:00,19.25,19.29,19.23,19.29,40700.0,16.8109,16.8458,16.7934,16.8458,40700.0
2012-11-19 12:30:00,19.28,19.32,19.28,19.29,32700.0,16.8371,16.872,16.8371,16.8458,32700.0
2012-11-19 12:35:00,19.29,19.3,19.26,19.3,32600.0,16.8458,16.8545,16.8196,16.8545,32600.0
2012-11-19 12:40:00,19.3,19.34,19.28,19.32,37600.0,16.8545,16.8895,16.8371,16.872,37600.0
2012-11-19 12:45:00,19.32,19.32,19.26,19.27,42800.0,16.872,16.872,16.8196,16.8283,42800.0
2012-11-19 12:50:00,19.27,19.27,19.23,19.24,34800.0,16.8283,16.8283,16.7934,16.8021,34800.0
2012-11-19 12:55:00,19.24,19.26,19.21,19.22,30700.0,16.8021,16.8196,16.7759,16.7847,30700.0
2012-11-19 13:00:00,19.21,19.21,19.13,19.13,45700.0,16.7759,16.7759,16.7061,16.7061,45700.0
2012-11-19 13:05:00,19.14,19.14,19.09,19.1,45000.0,16.7148,16.7148,16.6711,16.6799,45000.0
2012-11-19 13:10:00,19.09,19.1,19.02,19.05,74900.0,16.6711,16.6799,16.61,16.6362,74900.0
2012-11-19 13:15:00,19.05,19.09,19.05,19.05,56500.0,16.6362,16.6711,16.6362,16.6362,56500.0
2012-11-19 13:20:00,19.05,19.07,18.99,19.07,69200.0,16.6362,16.6537,16.5838,16.6537,69200.0
2012-11-19 13:25:00,19.08,19.14,19.07,19.1,48700.0,16.6624,16.7148,16.6537,16.6799,48700.0
2012-11-19 13:30:00,19.1,19.1,19.04,19.04,29600.0,16.6799,16.6799,16.6275,16.6275,29600.0
2012-11-19 13:35:00,19.05,19.05,19.0,19.05,74800.0,16.6362,16.6362,16.5925,16.6362,74800.0
2012-11-19 13:40:00,19.05,19.1,19.05,19.1,24600.0,16.6362,16.6799,16.6362,16.6799,24600.0
2012-11-19 13:45:00,19.1,19.11,19.07,19.09,20900.0,16.6799,16.6886,16.6537,16.6711,20900.0
2012-11-19 13:50:00,19.07,19.08,19.06,19.07,42400.0,16.6537,16.6624,16.6449,16.6537,42400.0
2012-11-19 13:55:00,19.07,19.07,19.02,19.03,53900.0,16.6537,16.6537,16.61,16.6187,53900.0
2012-11-19 14:00:00,19.03,19.04,18.99,19.01,102400.0,16.6187,16.6275,16.5838,16.6013,102400.0
2012-11-19 14:05:00,19.01,19.04,19.01,19.04,23900.0,16.6013,16.6275,16.6013,16.6275,23900.0
2012-11-19 14:10:00,19.04,19.07,19.03,19.07,21500.0,16.6275,16.6537,16.6187,16.6537,21500.0
2012-11-19 14:15:00,19.06,19.07,19.0,19.01,47900.0,16.6449,16.6537,16.5925,16.6013,47900.0
2012-11-19 14:20:00,19.01,19.01,18.99,18.99,29800.0,16.6013,16.6013,16.5838,16.5838,29800.0
2012-11-19 14:25:00,19.0,19.0,18.87,18.89,155100.0,16.5925,16.5925,16.479,16.4965,155100.0
2012-11-19 14:30:00,18.89,18.89,18.82,18.82,178000.0,16.4965,16.4965,16.4354,16.4354,178000.0
2012-11-19 14:35:00,18.83,18.87,18.78,18.86,117400.0,16.4441,16.479,16.4004,16.4703,117400.0
2012-11-19 14:40:00,18.86,19.01,18.85,19.01,149900.0,16.4703,16.6013,16.4616,16.6013,149900.0
2012-11-19 14:45:00,19.01,19.02,18.99,19.02,83300.0,16.6013,16.61,16.5838,16.61,83300.0
2012-11-19 14:50:00,19.02,19.07,19.0,19.0,78400.0,16.61,16.6537,16.5925,16.5925,78400.0
2012-11-19 14:55:00,19.0,19.05,18.98,19.04,54000.0,16.5925,16.6362,16.5751,16.6275,54000.0
2012-11-19 15:00:00,19.04,19.06,19.02,19.06,96500.0,16.6275,16.6449,16.61,16.6449,96500.0
2012-11-19 15:05:00,19.06,19.06,19.02,19.04,76000.0,16.6449,16.6449,16.61,16.6275,76000.0
2012-11-19 15:10:00,19.04,19.05,18.99,19.02,133600.0,16.6275,16.6362,16.5838,16.61,133600.0
2012-11-19 15:15:00,19.02,19.04,19.01,19.03,49500.0,16.61,16.6275,16.6013,16.6187,49500.0
2012-11-19 15:20:00,19.03,19.12,19.02,19.11,144800.0,16.6187,16.6973,16.61,16.6886,144800.0
2012-11-19 15:25:00,19.11,19.13,19.08,19.11,82300.0,16.6886,16.7061,16.6624,16.6886,82300.0
2012-11-19 15:30:00,19.11,19.12,19.08,19.09,59000.0,16.6886,16.6973,16.6624,16.6711,59000.0
2012-11-19 15:35:00,19.09,19.09,19.03,19.03,81300.0,16.6711,16.6711,16.6187,16.6187,81300.0
2012-11-19 15:40:00,19.04,19.04,18.94,18.94,190300.0,16.6275,16.6275,16.5401,16.5401,190300.0
2012-11-19 15:45:00,18.95,19.0,18.95,18.98,149100.0,16.5489,16.5925,16.5489,16.5751,149100.0
2012-11-19 15:50:00,18.98,19.02,18.98,19.02,231400.0,16.5751,16.61,16.5751,16.61,231400.0
2012-11-19 15:55:00,19.02,19.04,19.0,19.03,317100.0,16.61,16.6275,16.5925,16.6187,317100.0
2012-11-20 09:30:00,19.36,19.5,19.28,19.5,172500.0,16.9069,17.0292,16.8371,17.0292,172500.0
2012-11-20 09:35:00,19.5,19.5,19.46,19.48,224100.0,17.0292,17.0292,16.9943,17.0117,224100.0
2012-11-20 09:40:00,19.49,19.5,19.19,19.21,174700.0,17.0205,17.0292,16.7585,16.7759,174700.0
2012-11-20 09:45:00,19.21,19.37,19.21,19.37,123100.0,16.7759,16.9157,16.7759,16.9157,123100.0
2012-11-20 09:50:00,19.36,19.39,19.24,19.24,144900.0,16.9069,16.9331,16.8021,16.8021,144900.0
2012-11-20 09:55:00,19.24,19.38,19.19,19.38,148400.0,16.8021,16.9244,16.7585,16.9244,148400.0
2012-11-20 10:00:00,19.37,19.44,19.33,19.4,177800.0,16.9157,16.9768,16.8807,16.9419,177800.0
2012-11-20 10:05:00,19.39,19.45,19.31,19.32,82300.0,16.9331,16.9855,16.8633,16.872,82300.0
2012-11-20 10:10:00,19.31,19.38,19.24,19.32,126300.0,16.8633,16.9244,16.8021,16.872,126300.0
2012-11-20 10:15:00,19.32,19.36,19.3,19.35,64400.0,16.872,16.9069,16.8545,16.8982,64400.0
2012-11-20 10:20:00,19.34,19.34,19.26,19.33,61200.0,16.8895,16.8895,16.8196,16.8807,61200.0
2012-11-20 10:25:00,19.33,19.35,19.29,19.3,53100.0,16.8807,16.8982,16.8458,16.8545,53100.0
2012-11-20 10:30:00,19.31,19.37,19.3,19.36,79800.0,16.8633,16.9157,16.8545,16.9069,79800.0
2012-11-20 10:35:00,19.36,19.43,19.34,19.39,86800.0,16.9069,16.9681,16.8895,16.9331,86800.0
2012-11-20 10:40:00,19.39,19.44,19.38,19.41,76900.0,16.9331,16.9768,16.9244,16.9506,76900.0
2012-11-20 10:45:00,19.42,19.5,19.42,19.47,88900.0,16.9593,17.0292,16.9593,17.003,88900.0
2012-11-20 10:50:00,19.48,19.49,19.41,19.43,175500.0,17.0117,17.0205,16.9506,16.9681,175500.0
2012-11-20 10:55:00,19.42,19.45,19.4,19.44,269000.0,16.9593,16.9855,16.9419,16.9768,269000.0
2012-11-20 11:00:00,19.45,19.5,19.44,19.5,134600.0,16.9855,17.0292,16.9768,17.0292,134600.0
2012-11-20 11:05:00,19.5,19.5,19.46,19.49,104400.0,17.0292,17.0292,16.9943,17.0205,104400.0
2012-11-20 11:10:00,19.49,19.5,19.46,19.49,53600.0,17.0205,17.0292,16.9943,17.0205,53600.0
2012-11-20 11:15:00,19.5,19.5,19.46,19.49,77400.0,17.0292,17.0292,16.9943,17.0205,77400.0
2012-11-20 11:20:00,19.49,19.5,19.46,19.5,28500.0,17.0205,17.0292,16.9943,17.0292,28500.0
2012-11-20 11:25:00,19.5,19.5,19.47,19.48,54300.0,17.0292,17.0292,17.003,17.0117,54300.0
2012-11-20 11:30:00,19.49,19.5,19.48,19.5,94100.0,17.0205,17.0292,17.0117,17.0292,94100.0
2012-11-20 11:35:00,19.5,19.51,19.49,19.49,126400.0,17.0292,17.0379,17.0205,17.0205,126400.0
2012-11-20 11:40:00,19.5,19.61,19.49,19.61,163600.0,17.0292,17.1253,17.0205,17.1253,163600.0
2012-11-20 11:45:00,19.61,19.65,19.54,19.58,149600.0,17.1253,17.1602,17.0641,17.0991,149600.0
2012-11-20 11:50:00,19.57,19.6,19.5,19.6,57400.0,17.0903,17.1165,17.0292,17.1165,57400.0
2012-11-20 11:55:00,19.6,19.61,19.57,19.6,94400.0,17.1165,17.1253,17.0903,17.1165,94400.0
2012-11-20 12:00:00,19.6,19.64,19.59,19.63,27800.0,17.1165,17.1515,17.1078,17.1427,27800.0
2012-11-20 12:05:00,19.62,19.66,19.59,19.61,81600.0,17.134,17.1689,17.1078,17.1253,81600.0
2012-11-20 12:10:00,19.61,19.61,19.49,19.49,234800.0,17.1253,17.1253,17.0205,17.0205,234800.0
2012-11-20 12:15:00,19.5,19.51,19.47,19.5,94100.0,17.0292,17.0379,17.003,17.0292,94100.0
2012-11-20 12:20:00,19.5,19.51,19.48,19.5,183200.0,17.0292,17.0379,17.0117,17.0292,183200.0
2012-11-20 12:25:00,19.49,19.5,19.46,19.49,99300.0,17.0205,17.0292,16.9943,17.0205,99300.0
2012-11-20 12:30:00,19.5,19.51,19.47,19.48,100300.0,17.0292,17.0379,17.003,17.0117,100300.0
2012-11-20 12:35:00,19.47,19.48,19.35,19.35,75900.0,17.003,17.0117,16.8982,16.8982,75900.0
2012-11-20 12:40:00,19.35,19.36,19.32,19.33,51400.0,16.8982,16.9069,16.872,16.8807,51400.0
2012-11-20 12:45:00,19.33,19.34,19.29,19.32,52400.0,16.8807,16.8895,16.8458,16.872,52400.0
2012-11-20 12:50:00,19.32,19.36,19.32,19.36,27500.0,16.872,16.9069,16.872,16.9069,27500.0
2012-11-20 12:55:00,19.36,19.4,19.35,19.4,46900.0,16.9069,16.9419,16.8982,16.9419,46900.0
2012-11-20 13:00:00,19.39,19.4,19.26,19.27,52700.0,16.9331,16.9419,16.8196,16.8283,52700.0
2012-11-20 13:05:00,19.26,19.28,19.24,19.24,41600.0,16.8196,16.8371,16.8021,16.8021,41600.0
2012-11-20 13:10:00,19.23,19.24,19.17,19.24,94500.0,16.7934,16.8021,16.741,16.8021,94500.0
2012-11-20 13:15:00,19.23,19.34,19.22,19.3,72200.0,16.7934,16.8895,16.7847,16.8545,72200.0
2012-11-20 13:20:00,19.3,19.33,19.26,19.28,30700.0,16.8545,16.8807,16.8196,16.8371,30700.0
2012-11-20 13:25:00,19.29,19.31,19.19,19.19,57900.0,16.8458,16.8633,16.7585,16.7585,57900.0
2012-11-20 13:30:00,19.18,19.23,19.16,19.23,56100.0,16.7497,16.7934,16.7323,16.7934,56100.0
2012-11-20 13:35:00,19.23,19.26,19.22,19.25,63500.0,16.7934,16.8196,16.7847,16.8109,63500.0
2012-11-20 13:40:00,19.26,19.3,19.25,19.27,38700.0,16.8196,16.8545,16.8109,16.8283,38700.0
2012-11-20 13:45:00,19.27,19.3,19.24,19.3,16800.0,16.8283,16.8545,16.8021,16.8545,16800.0
2012-11-20 13:50:00,19.3,19.3,19.27,19.3,28400.0,16.8545,16.8545,16.8283,16.8545,28400.0
2012-11-20 13:55:00,19.3,19.38,19.28,19.35,55100.0,16.8545,16.9244,16.8371,16.8982,55100.0
2012-11-20 14:00:00,19.36,19.38,19.33,19.35,77600.0,16.9069,16.9244,16.8807,16.8982,77600.0
2012-11-20 14:05:00,19.36,19.44,19.36,19.42,55100.0,16.9069,16.9768,16.9069,16.9593,55100.0
2012-11-20 14:10:00,19.43,19.47,19.41,19.41,31800.0,16.9681,17.003,16.9506,16.9506,31800.0
2012-11-20 14:15:00,19.41,19.45,19.41,19.42,38300.0,16.9506,16.9855,16.9506,16.9593,38300.0
2012-11-20 14:20:00,19.41,19.41,19.38,19.4,17800.0,16.9506,16.9506,16.9244,16.9419,17800.0
2012-11-20 14:25:00,19.41,19.44,19.4,19.4,71900.0,16.9506,16.9768,16.9419,16.9419,71900.0
2012-11-20 14:30:00,19.4,19.41,19.37,19.37,45300.0,16.9419,16.9506,16.9157,16.9157,45300.0
2012-11-20 14:35:00,19.37,19.37,19.29,19.31,56800.0,16.9157,16.9157,16.8458,16.8633,56800.0
2012-11-20 14:40:00,19.32,19.32,19.29,19.3,23300.0,16.872,16.872,16.8458,16.8545,23300.0
2012-11-20 14:45:00,19.3,19.35,19.3,19.3,54600.0,16.8545,16.8982,16.8545,16.8545,54600.0
2012-11-20 14:50:00,19.3,19.33,19.29,19.33,51800.0,16.8545,16.8807,16.8458,16.8807,51800.0
2012-11-20 14:55:00,19.34,19.34,19.3,19.33,31700.0,16.8895,16.8895,16.8545,16.8807,31700.0
2012-11-20 15:00:00,19.33,19.41,19.33,19.4,53400.0,16.8807,16.9506,16.8807,16.9419,53400.0
2012-11-20 15:05:00,19.4,19.42,19.38,19.41,42100.0,16.9419,16.9593,16.9244,16.9506,42100.0
2012-11-20 15:10:00,19.42,19.43,19.38,19.43,38400.0,16.9593,16.9681,16.9244,16.9681,38400.0
2012-11-20 15:15:00,19.43,19.43,19.37,19.37,46700.0,16.9681,16.9681,16.9157,16.9157,46700.0
2012-11-20 15:20:00,19.37,19.39,19.35,19.36,63500.0,16.9157,16.9331,16.8982,16.9069,63500.0
2012-11-20 15:25:00,19.36,19.37,19.35,19.36,41100.0,16.9069,16.9157,16.8982,16.9069,41100.0
2012-11-20 15:30:00,19.37,19.42,19.37,19.39,80700.0,16.9157,16.9593,16.9157,16.9331,80700.0
2012-11-20 15:35:00,19.4,19.41,19.37,19.38,86200.0,16.9419,16.9506,16.9157,16.9244,86200.0
2012-11-20 15:40:00,19.38,19.4,19.36,19.38,62500.0,16.9244,16.9419,16.9069,16.9244,62500.0
2012-11-20 15:45:00,19.37,19.4,19.37,19.38,58400.0,16.9157,16.9419,16.9157,16.9244,58400.0
2012-11-20 15:50:00,19.38,19.43,19.36,19.43,261700.0,16.9244,16.9681,16.9069,16.9681,261700.0
2012-11-20 15:55:00,19.43,19.45,19.4,19.43,243000.0,16.9681,16.9855,16.9419,16.9681,243000.0
2012-11-21 09:30:00,19.49,19.51,19.46,19.5,147700.0,17.0205,17.0379,16.9943,17.0292,147700.0
2012-11-21 09:35:00,19.49,19.74,19.48,19.48,145900.0,17.0205,17.2388,17.0117,17.0117,145900.0
2012-11-21 09:40:00,19.49,19.49,19.26,19.41,202400.0,17.0205,17.0205,16.8196,16.9506,202400.0
2012-11-21 09:45:00,19.41,19.65,19.41,19.61,196600.0,16.9506,17.1602,16.9506,17.1253,196600.0
2012-11-21 09:50:00,19.61,19.65,19.55,19.64,71300.0,17.1253,17.1602,17.0729,17.1515,71300.0
2012-11-21 09:55:00,19.65,19.65,19.56,19.64,56000.0,17.1602,17.1602,17.0816,17.1515,56000.0
2012-11-21 10:00:00,19.62,19.63,19.58,19.6,80000.0,17.134,17.1427,17.0991,17.1165,80000.0
2012-11-21 10:05:00,19.6,19.61,19.53,19.6,163600.0,17.1165,17.1253,17.0554,17.1165,163600.0
2012-11-21 10:10:00,19.6,19.69,19.59,19.67,83300.0,17.1165,17.1951,17.1078,17.1777,83300.0
2012-11-21 10:15:00,19.66,19.72,19.65,19.7,59800.0,17.1689,17.2213,17.1602,17.2038,59800.0
2012-11-21 10:20:00,19.7,19.71,19.59,19.59,61600.0,17.2038,17.2126,17.1078,17.1078,61600.0
2012-11-21 10:25:00,19.59,19.61,19.54,19.61,102400.0,17.1078,17.1253,17.0641,17.1253,102400.0
2012-11-21 10:30:00,19.6,19.68,19.59,19.68,119600.0,17.1165,17.1864,17.1078,17.1864,119600.0
2012-11-21 10:35:00,19.68,19.71,19.66,19.68,40300.0,17.1864,17.2126,17.1689,17.1864,40300.0
2012-11-21 10:40:00,19.67,19.67,19.6,19.66,99700.0,17.1777,17.1777,17.1165,17.1689,99700.0
2012-11-21 10:45:00,19.67,19.75,19.66,19.74,177800.0,17.1777,17.2475,17.1689,17.2388,177800.0
2012-11-21 10:50:00,19.74,19.75,19.68,19.75,100000.0,17.2388,17.2475,17.1864,17.2475,100000.0
2012-11-21 10:55:00,19.75,19.79,19.68,19.68,61200.0,17.2475,17.2824,17.1864,17.1864,61200.0
2012-11-21 11:00:00,19.68,19.69,19.65,19.68,68500.0,17.1864,17.1951,17.1602,17.1864,68500.0
2012-11-21 11:05:00,19.68,19.73,19.66,19.7,41800.0,17.1864,17.23,17.1689,17.2038,41800.0
2012-11-21 11:10:00,19.69,19.73,19.66,19.73,29900.0,17.1951,17.23,17.1689,17.23,29900.0
2012-11-21 11:15:00,19.73,19.75,19.69,19.69,38000.0,17.23,17.2475,17.1951,17.1951,38000.0
2012-11-21 11:20:00,19.68,19.69,19.63,19.64,76300.0,17.1864,17.1951,17.1427,17.1515,76300.0
2012-11-21 11:25:00,19.64,19.65,19.61,19.63,56100.0,17.1515,17.1602,17.1253,17.1427,56100.0
2012-11-21 11:30:00,19.62,19.64,19.55,19.56,38700.0,17.134,17.1515,17.0729,17.0816,38700.0
2012-11-21 11:35:00,19.56,19.64,19.54,19.63,45800.0,17.0816,17.1515,17.0641,17.1427,45800.0
2012-11-21 11:40:00,19.64,19.65,19.6,19.63,49300.0,17.1515,17.1602,17.1165,17.1427,49300.0
2012-11-21 11:45:00,19.62,19.63,19.57,19.58,95400.0,17.134,17.1427,17.0903,17.0991,95400.0
2012-11-21 11:50:00,19.58,19.59,19.53,19.54,48400.0,17.0991,17.1078,17.0554,17.0641,48400.0
2012-11-21 11:55:00,19.54,19.54,19.45,19.46,46800.0,17.0641,17.0641,16.9855,16.9943,46800.0
2012-11-21 12:00:00,19.46,19.52,19.46,19.51,30100.0,16.9943,17.0467,16.9943,17.0379,30100.0
2012-11-21 12:05:00,19.51,19.58,19.51,19.53,34700.0,17.0379,17.0991,17.0379,17.0554,34700.0
2012-11-21 12:10:00,19.53,19.55,19.5,19.51,32600.0,17.0554,17.0729,17.0292,17.0379,32600.0
2012-11-21 12:15:00,19.5,19.51,19.4,19.41,37300.0,17.0292,17.0379,16.9419,16.9506,37300.0
2012-11-21 12:20:00,19.4,19.49,19.4,19.49,24000.0,16.9419,17.0205,16.9419,17.0205,24000.0
2012-11-21 12:25:00,19.49,19.56,19.48,19.54,73700.0,17.0205,17.0816,17.0117,17.0641,73700.0
2012-11-21 12:30:00,19.54,19.55,19.5,19.52,22900.0,17.0641,17.0729,17.0292,17.0467,22900.0
2012-11-21 12:35:00,19.51,19.51,19.47,19.48,24300.0,17.0379,17.0379,17.003,17.0117,24300.0
2012-11-21 12:40:00,19.48,19.51,19.47,19.51,11100.0,17.0117,17.0379,17.003,17.0379,11100.0
2012-11-21 12:45:00,19.5,19.53,19.47,19.47,17100.0,17.0292,17.0554,17.003,17.003,17100.0
2012-11-21 12:50:00,19.47,19.47,19.41,19.45,21700.0,17.003,17.003,16.9506,16.9855,21700.0
2012-11-21 12:55:00,19.45,19.45,19.37,19.38,40200.0,16.9855,16.9855,16.9157,16.9244,40200.0
2012-11-21 13:00:00,19.39,19.45,19.39,19.42,17500.0,16.9331,16.9855,16.9331,16.9593,17500.0
2012-11-21 13:05:00,19.42,19.43,19.39,19.4,17700.0,16.9593,16.9681,16.9331,16.9419,17700.0
2012-11-21 13:10:00,19.41,19.45,19.41,19.45,7800.0,16.9506,16.9855,16.9506,16.9855,7800.0
2012-11-21 13:15:00,19.45,19.45,19.42,19.42,16700.0,16.9855,16.9855,16.9593,16.9593,16700.0
2012-11-21 13:20:00,19.42,19.44,19.42,19.43,12900.0,16.9593,16.9768,16.9593,16.9681,12900.0
2012-11-21 13:25:00,19.42,19.43,19.42,19.42,4900.0,16.9593,16.9681,16.9593,16.9593,4900.0
2012-11-21 13:30:00,19.43,19.44,19.42,19.44,13900.0,16.9681,16.9768,16.9593,16.9768,13900.0
2012-11-21 13:35:00,19.44,19.52,19.44,19.52,18000.0,16.9768,17.0467,16.9768,17.0467,18000.0
2012-11-21 13:40:00,19.52,19.52,19.42,19.44,29900.0,17.0467,17.0467,16.9593,16.9768,29900.0
2012-11-21 13:45:00,19.44,19.5,19.44,19.48,19000.0,16.9768,17.0292,16.9768,17.0117,19000.0
2012-11-21 13:50:00,19.47,19.5,19.47,19.49,17000.0,17.003,17.0292,17.003,17.0205,17000.0
2012-11-21 13:55:00,19.5,19.5,19.43,19.43,203800.0,17.0292,17.0292,16.9681,16.9681,203800.0
2012-11-21 14:00:00,19.44,19.45,19.43,19.45,10500.0,16.9768,16.9855,16.9681,16.9855,10500.0
2012-11-21 14:05:00,19.44,19.49,19.43,19.48,13900.0,16.9768,17.0205,16.9681,17.0117,13900.0
2012-11-21 14:10:00,19.49,19.51,19.48,19.49,12000.0,17.0205,17.0379,17.0117,17.0205,12000.0
2012-11-21 14:15:00,19.48,19.5,19.46,19.46,21300.0,17.0117,17.0292,16.9943,16.9943,21300.0
2012-11-21 14:20:00,19.46,19.48,19.44,19.45,64900.0,16.9943,17.0117,16.9768,16.9855,64900.0
2012-11-21 14:25:00,19.45,19.48,19.4,19.48,25800.0,16.9855,17.0117,16.9419,17.0117,25800.0
2012-11-21 14:30:00,19.47,19.51,19.46,19.46,25500.0,17.003,17.0379,16.9943,16.9943,25500.0
2012-11-21 14:35:00,19.46,19.48,19.45,19.46,15900.0,16.9943,17.0117,16.9855,16.9943,15900.0
2012-11-21 14:40:00,19.46,19.51,19.46,19.51,11500.0,16.9943,17.0379,16.9943,17.0379,11500.0
2012-11-21 14:45:00,19.5,19.51,19.48,19.48,14100.0,17.0292,17.0379,17.0117,17.0117,14100.0
2012-11-21 14:50:00,19.48,19.5,19.45,19.45,17800.0,17.0117,17.0292,16.9855,16.9855,17800.0
2012-11-21 14:55:00,19.45,19.48,19.45,19.47,13800.0,16.9855,17.0117,16.9855,17.003,13800.0
2012-11-21 15:00:00,19.47,19.49,19.45,19.47,16000.0,17.003,17.0205,16.9855,17.003,16000.0
2012-11-21 15:05:00,19.47,19.5,19.47,19.47,18100.0,17.003,17.0292,17.003,17.003,18100.0
2012-11-21 15:10:00,19.47,19.48,19.43,19.44,23700.0,17.003,17.0117,16.9681,16.9768,23700.0
2012-11-21 15:15:00,19.44,19.47,19.43,19.47,27100.0,16.9768,17.003,16.9681,17.003,27100.0
2012-11-21 15:20:00,19.48,19.48,19.45,19.45,22800.0,17.0117,17.0117,16.9855,16.9855,22800.0
2012-11-21 15:25:00,19.46,19.47,19.43,19.46,25000.0,16.9943,17.003,16.9681,16.9943,25000.0
2012-11-21 15:30:00,19.46,19.47,19.44,19.45,46900.0,16.9943,17.003,16.9768,16.9855,46900.0
2012-11-21 15:35:00,19.46,19.47,19.45,19.46,12800.0,16.9943,17.003,16.9855,16.9943,12800.0
2012-11-21 15:40:00,19.46,19.5,19.46,19.48,40100.0,16.9943,17.0292,16.9943,17.0117,40100.0
2012-11-21 15:45:00,19.48,19.48,19.44,19.44,46500.0,17.0117,17.0117,16.9768,16.9768,46500.0
2012-11-21 15:50:00,19.45,19.47,19.43,19.46,57500.0,16.9855,17.003,16.9681,16.9943,57500.0
2012-11-21 15:55:00,19.46,19.48,19.43,19.45,128700.0,16.9943,17.0117,16.9681,16.9855,128700.0
2012-11-23 09:30:00,19.55,19.75,19.52,19.63,87800.0,17.0729,17.2475,17.0467,17.1427,87800.0
2012-11-23 09:35:00,19.63,19.63,19.29,19.29,68300.0,17.1427,17.1427,16.8458,16.8458,68300.0
2012-11-23 09:40:00,19.3,19.42,19.3,19.38,51200.0,16.8545,16.9593,16.8545,16.9244,51200.0
2012-11-23 09:45:00,19.38,19.41,19.3,19.32,32000.0,16.9244,16.9506,16.8545,16.872,32000.0
2012-11-23 09:50:00,19.32,19.34,19.22,19.32,45000.0,16.872,16.8895,16.7847,16.872,45000.0
2012-11-23 09:55:00,19.33,19.42,19.28,19.36,55600.0,16.8807,16.9593,16.8371,16.9069,55600.0
2012-11-23 10:00:00,19.36,19.4,19.24,19.25,64100.0,16.9069,16.9419,16.8021,16.8109,64100.0
2012-11-23 10:05:00,19.25,19.41,19.24,19.37,81900.0,16.8109,16.9506,16.8021,16.9157,81900.0
2012-11-23 10:10:00,19.38,19.48,19.38,19.46,44000.0,16.9244,17.0117,16.9244,16.9943,44000.0
2012-11-23 10:15:00,19.45,19.45,19.37,19.43,37000.0,16.9855,16.9855,16.9157,16.9681,37000.0
2012-11-23 10:20:00,19.44,19.49,19.4,19.45,23600.0,16.9768,17.0205,16.9419,16.9855,23600.0
2012-11-23 10:25:00,19.45,19.5,19.42,19.47,17700.0,16.9855,17.0292,16.9593,17.003,17700.0
2012-11-23 10:30:00,19.46,19.5,19.44,19.47,26800.0,16.9943,17.0292,16.9768,17.003,26800.0
2012-11-23 10:35:00,19.46,19.48,19.41,19.47,19600.0,16.9943,17.0117,16.9506,17.003,19600.0
2012-11-23 10:40:00,19.47,19.49,19.43,19.46,23200.0,17.003,17.0205,16.9681,16.9943,23200.0
2012-11-23 10:45:00,19.47,19.48,19.37,19.39,26600.0,17.003,17.0117,16.9157,16.9331,26600.0
2012-11-23 10:50:00,19.39,19.46,19.39,19.41,19900.0,16.9331,16.9943,16.9331,16.9506,19900.0
2012-11-23 10:55:00,19.41,19.43,19.38,19.43,8600.0,16.9506,16.9681,16.9244,16.9681,8600.0
2012-11-23 11:00:00,19.43,19.47,19.38,19.39,42300.0,16.9681,17.003,16.9244,16.9331,42300.0
2012-11-23 11:05:00,19.39,19.45,19.38,19.4,82100.0,16.9331,16.9855,16.9244,16.9419,82100.0
2012-11-23 11:10:00,19.41,19.5,19.4,19.5,23000.0,16.9506,17.0292,16.9419,17.0292,23000.0
2012-11-23 11:15:00,19.5,19.55,19.5,19.5,20600.0,17.0292,17.0729,17.0292,17.0292,20600.0
2012-11-23 11:20:00,19.51,19.54,19.5,19.51,18800.0,17.0379,17.0641,17.0292,17.0379,18800.0
2012-11-23 11:25:00,19.51,19.51,19.43,19.46,26400.0,17.0379,17.0379,16.9681,16.9943,26400.0
2012-11-23 11:30:00,19.46,19.53,19.45,19.53,19100.0,16.9943,17.0554,16.9855,17.0554,19100.0
2012-11-23 11:35:00,19.54,19.57,19.52,19.56,21700.0,17.0641,17.0903,17.0467,17.0816,21700.0
2012-11-23 11:40:00,19.56,19.57,19.5,19.51,8300.0,17.0816,17.0903,17.0292,17.0379,8300.0
2012-11-23 11:45:00,19.51,19.52,19.49,19.5,12000.0,17.0379,17.0467,17.0205,17.0292,12000.0
2012-11-23 11:50:00,19.49,19.5,19.49,19.49,17100.0,17.0205,17.0292,17.0205,17.0205,17100.0
2012-11-23 11:55:00,19.49,19.52,19.48,19.52,38300.0,17.0205,17.0467,17.0117,17.0467,38300.0
2012-11-23 12:00:00,19.53,19.58,19.5,19.5,28900.0,17.0554,17.0991,17.0292,17.0292,28900.0
2012-11-23 12:05:00,19.51,19.54,19.47,19.53,34400.0,17.0379,17.0641,17.003,17.0554,34400.0
2012-11-23 12:10:00,19.53,19.53,19.5,19.51,13100.0,17.0554,17.0554,17.0292,17.0379,13100.0
2012-11-23 12:15:00,19.51,19.52,19.49,19.49,13700.0,17.0379,17.0467,17.0205,17.0205,13700.0
2012-11-23 12:20:00,19.5,19.54,19.5,19.52,24700.0,17.0292,17.0641,17.0292,17.0467,24700.0
2012-11-23 12:25:00,19.51,19.52,19.49,19.5,19800.0,17.0379,17.0467,17.0205,17.0292,19800.0
2012-11-23 12:30:00,19.5,19.5,19.46,19.46,21400.0,17.0292,17.0292,16.9943,16.9943,21400.0
2012-11-23 12:35:00,19.47,19.55,19.46,19.55,36500.0,17.003,17.0729,16.9943,17.0729,36500.0
2012-11-23 12:40:00,19.55,19.55,19.48,19.49,20300.0,17.0729,17.0729,17.0117,17.0205,20300.0
2012-11-23 12:45:00,19.49,19.51,19.41,19.45,49100.0,17.0205,17.0379,16.9506,16.9855,49100.0
2012-11-23 12:50:00,19.44,19.51,19.44,19.49,47800.0,16.9768,17.0379,16.9768,17.0205,47800.0
2012-11-23 12:55:00,19.5,19.55,19.49,19.54,84500.0,17.0292,17.0729,17.0205,17.0641,84500.0
2012-11-26 09:30:00,19.48,19.62,19.45,19.49,98000.0,17.0117,17.134,16.9855,17.0205,98000.0
2012-11-26 09:35:00,19.5,19.63,19.33,19.39,60500.0,17.0292,17.1427,16.8807,16.9331,60500.0
2012-11-26 09:40:00,19.39,19.56,19.38,19.51,68800.0,16.9331,17.0816,16.9244,17.0379,68800.0
2012-11-26 09:45:00,19.52,19.53,19.38,19.42,42600.0,17.0467,17.0554,16.9244,16.9593,42600.0
2012-11-26 09:50:00,19.42,19.55,19.42,19.55,48800.0,16.9593,17.0729,16.9593,17.0729,48800.0
2012-11-26 09:55:00,19.55,19.59,19.47,19.58,65900.0,17.0729,17.1078,17.003,17.0991,65900.0
2012-11-26 10:00:00,19.58,19.62,19.5,19.53,87100.0,17.0991,17.134,17.0292,17.0554,87100.0
2012-11-26 10:05:00,19.56,19.56,19.4,19.48,70000.0,17.0816,17.0816,16.9419,17.0117,70000.0
2012-11-26 10:10:00,19.49,19.51,19.44,19.45,39500.0,17.0205,17.0379,16.9768,16.9855,39500.0
2012-11-26 10:15:00,19.45,19.55,19.44,19.55,38400.0,16.9855,17.0729,16.9768,17.0729,38400.0
2012-11-26 10:20:00,19.55,19.56,19.41,19.41,25600.0,17.0729,17.0816,16.9506,16.9506,25600.0
2012-11-26 10:25:00,19.41,19.52,19.4,19.49,40100.0,16.9506,17.0467,16.9419,17.0205,40100.0
2012-11-26 10:30:00,19.47,19.47,19.41,19.43,55800.0,17.003,17.003,16.9506,16.9681,55800.0
2012-11-26 10:35:00,19.43,19.47,19.41,19.43,30400.0,16.9681,17.003,16.9506,16.9681,30400.0
2012-11-26 10:40:00,19.44,19.51,19.42,19.45,37900.0,16.9768,17.0379,16.9593,16.9855,37900.0
2012-11-26 10:45:00,19.45,19.52,19.43,19.51,37500.0,16.9855,17.0467,16.9681,17.0379,37500.0
2012-11-26 10:50:00,19.51,19.51,19.44,19.48,27900.0,17.0379,17.0379,16.9768,17.0117,27900.0
2012-11-26 10:55:00,19.48,19.48,19.4,19.4,35900.0,17.0117,17.0117,16.9419,16.9419,35900.0
2012-11-26 11:00:00,19.42,19.43,19.35,19.36,69200.0,16.9593,16.9681,16.8982,16.9069,69200.0
2012-11-26 11:05:00,19.35,19.38,19.32,19.35,47200.0,16.8982,16.9244,16.872,16.8982,47200.0
2012-11-26 11:10:00,19.34,19.38,19.32,19.37,20100.0,16.8895,16.9244,16.872,16.9157,20100.0
2012-11-26 11:15:00,19.37,19.38,19.28,19.35,23700.0,16.9157,16.9244,16.8371,16.8982,23700.0
2012-11-26 11:20:00,19.34,19.34,19.29,19.29,18500.0,16.8895,16.8895,16.8458,16.8458,18500.0
2012-11-26 11:25:00,19.28,19.38,19.28,19.38,35300.0,16.8371,16.9244,16.8371,16.9244,35300.0
2012-11-26 11:30:00,19.38,19.46,19.36,19.46,22400.0,16.9244,16.9943,16.9069,16.9943,22400.0
2012-11-26 11:35:00,19.47,19.51,19.45,19.48,56400.0,17.003,17.0379,16.9855,17.0117,56400.0
2012-11-26 11:40:00,19.47,19.5,19.4,19.44,35900.0,17.003,17.0292,16.9419,16.9768,35900.0
2012-11-26 11:45:00,19.43,19.45,19.41,19.45,62300.0,16.9681,16.9855,16.9506,16.9855,62300.0
2012-11-26 11:50:00,19.45,19.46,19.4,19.42,43700.0,16.9855,16.9943,16.9419,16.9593,43700.0
2012-11-26 11:55:00,19.41,19.43,19.39,19.42,35100.0,16.9506,16.9681,16.9331,16.9593,35100.0
2012-11-26 12:00:00,19.42,19.42,19.36,19.37,21600.0,16.9593,16.9593,16.9069,16.9157,21600.0
2012-11-26 12:05:00,19.36,19.44,19.36,19.43,33300.0,16.9069,16.9768,16.9069,16.9681,33300.0
2012-11-26 12:10:00,19.43,19.51,19.43,19.51,31300.0,16.9681,17.0379,16.9681,17.0379,31300.0
2012-11-26 12:15:00,19.51,19.55,19.49,19.54,31500.0,17.0379,17.0729,17.0205,17.0641,31500.0
2012-11-26 12:20:00,19.54,19.55,19.49,19.49,18900.0,17.0641,17.0729,17.0205,17.0205,18900.0
2012-11-26 12:25:00,19.48,19.54,19.46,19.5,31900.0,17.0117,17.0641,16.9943,17.0292,31900.0
2012-11-26 12:30:00,19.51,19.54,19.41,19.43,38800.0,17.0379,17.0641,16.9506,16.9681,38800.0
2012-11-26 12:35:00,19.43,19.58,19.42,19.57,24800.0,16.9681,17.0991,16.9593,17.0903,24800.0
2012-11-26 12:40:00,19.57,19.57,19.46,19.51,53100.0,17.0903,17.0903,16.9943,17.0379,53100.0
2012-11-26 12:45:00,19.5,19.53,19.48,19.52,20300.0,17.0292,17.0554,17.0117,17.0467,20300.0
2012-11-26 12:50:00,19.52,19.53,19.5,19.52,13500.0,17.0467,17.0554,17.0292,17.0467,13500.0
2012-11-26 12:55:00,19.52,19.53,19.5,19.5,12100.0,17.0467,17.0554,17.0292,17.0292,12100.0
2012-11-26 13:00:00,19.51,19.51,19.48,19.48,7100.0,17.0379,17.0379,17.0117,17.0117,7100.0
2012-11-26 13:05:00,19.48,19.49,19.46,19.47,19200.0,17.0117,17.0205,16.9943,17.003,19200.0
2012-11-26 13:10:00,19.47,19.49,19.46,19.46,11000.0,17.003,17.0205,16.9943,16.9943,11000.0
2012-11-26 13:15:00,19.47,19.53,19.46,19.52,23600.0,17.003,17.0554,16.9943,17.0467,23600.0
2012-11-26 13:20:00,19.52,19.54,19.48,19.53,22100.0,17.0467,17.0641,17.0117,17.0554,22100.0
2012-11-26 13:25:00,19.54,19.56,19.48,19.49,14000.0,17.0641,17.0816,17.0117,17.0205,14000.0
2012-11-26 13:30:00,19.48,19.59,19.47,19.56,58100.0,17.0117,17.1078,17.003,17.0816,58100.0
2012-11-26 13:35:00,19.56,19.57,19.53,19.54,12500.0,17.0816,17.0903,17.0554,17.0641,12500.0
2012-11-26 13:40:00,19.55,19.55,19.53,19.55,9700.0,17.0729,17.0729,17.0554,17.0729,9700.0
2012-11-26 13:45:00,19.54,19.56,19.53,19.56,18700.0,17.0641,17.0816,17.0554,17.0816,18700.0
2012-11-26 13:50:00,19.57,19.59,19.56,19.58,20300.0,17.0903,17.1078,17.0816,17.0991,20300.0
2012-11-26 13:55:00,19.57,19.58,19.48,19.48,17400.0,17.0903,17.0991,17.0117,17.0117,17400.0
2012-11-26 14:00:00,19.48,19.48,19.45,19.46,8000.0,17.0117,17.0117,16.9855,16.9943,8000.0
2012-11-26 14:05:00,19.47,19.51,19.45,19.51,26000.0,17.003,17.0379,16.9855,17.0379,26000.0
2012-11-26 14:10:00,19.52,19.53,19.47,19.47,20100.0,17.0467,17.0554,17.003,17.003,20100.0
2012-11-26 14:15:00,19.48,19.51,19.47,19.49,7200.0,17.0117,17.0379,17.003,17.0205,7200.0
2012-11-26 14:20:00,19.48,19.48,19.45,19.46,17200.0,17.0117,17.0117,16.9855,16.9943,17200.0
2012-11-26 14:25:00,19.46,19.49,19.44,19.45,17400.0,16.9943,17.0205,16.9768,16.9855,17400.0
2012-11-26 14:30:00,19.44,19.47,19.43,19.47,11600.0,16.9768,17.003,16.9681,17.003,11600.0
2012-11-26 14:35:00,19.47,19.51,19.46,19.51,19600.0,17.003,17.0379,16.9943,17.0379,19600.0
2012-11-26 14:40:00,19.51,19.52,19.48,19.48,18800.0,17.0379,17.0467,17.0117,17.0117,18800.0
2012-11-26 14:45:00,19.48,19.5,19.48,19.48,15500.0,17.0117,17.0292,17.0117,17.0117,15500.0
2012-11-26 14:50:00,19.48,19.51,19.48,19.5,18400.0,17.0117,17.0379,17.0117,17.0292,18400.0
2012-11-26 14:55:00,19.5,19.51,19.48,19.48,21300.0,17.0292,17.0379,17.0117,17.0117,21300.0
2012-11-26 15:00:00,19.48,19.5,19.45,19.46,32700.0,17.0117,17.0292,16.9855,16.9943,32700.0
2012-11-26 15:05:00,19.46,19.5,19.45,19.5,53000.0,16.9943,17.0292,16.9855,17.0292,53000.0
2012-11-26 15:10:00,19.51,19.53,19.49,19.49,69900.0,17.0379,17.0554,17.0205,17.0205,69900.0
2012-11-26 15:15:00,19.49,19.51,19.47,19.5,54300.0,17.0205,17.0379,17.003,17.0292,54300.0
2012-11-26 15:20:00,19.5,19.53,19.47,19.51,84000.0,17.0292,17.0554,17.003,17.0379,84000.0
2012-11-26 15:25:00,19.52,19.52,19.48,19.48,30200.0,17.0467,17.0467,17.0117,17.0117,30200.0
2012-11-26 15:30:00,19.48,19.5,19.46,19.47,150500.0,17.0117,17.0292,16.9943,17.003,150500.0
2012-11-26 15:35:00,19.47,19.52,19.47,19.52,61800.0,17.003,17.0467,17.003,17.0467,61800.0
2012-11-26 15:40:00,19.52,19.53,19.51,19.52,98600.0,17.0467,17.0554,17.0379,17.0467,98600.0
2012-11-26 15:45:00,19.52,19.53,19.47,19.47,182000.0,17.0467,17.0554,17.003,17.003,182000.0
2012-11-26 15:50:00,19.47,19.49,19.46,19.46,88300.0,17.003,17.0205,16.9943,16.9943,88300.0
2012-11-26 15:55:00,19.46,19.5,19.46,19.49,109600.0,16.9943,17.0292,16.9943,17.0205,109600.0
2012-11-27 09:30:00,19.5,19.65,19.41,19.61,104600.0,17.0292,17.1602,16.9506,17.1253,104600.0
2012-11-27 09:35:00,19.61,19.82,19.6,19.82,81800.0,17.1253,17.3086,17.1165,17.3086,81800.0
2012-11-27 09:40:00,19.82,19.89,19.72,19.86,73100.0,17.3086,17.3698,17.2213,17.3436,73100.0
2012-11-27 09:45:00,19.85,19.87,19.7,19.81,83000.0,17.3348,17.3523,17.2038,17.2999,83000.0
2012-11-27 09:50:00,19.8,19.83,19.74,19.82,50000.0,17.2912,17.3174,17.2388,17.3086,50000.0
2012-11-27 09:55:00,19.81,19.88,19.75,19.87,58700.0,17.2999,17.361,17.2475,17.3523,58700.0
2012-11-27 10:00:00,19.86,19.88,19.68,19.73,174200.0,17.3436,17.361,17.1864,17.23,174200.0
2012-11-27 10:05:00,19.73,19.78,19.66,19.77,349600.0,17.23,17.2737,17.1689,17.265,349600.0
2012-11-27 10:10:00,19.77,19.78,19.67,19.73,94300.0,17.265,17.2737,17.1777,17.23,94300.0
2012-11-27 10:15:00,19.72,19.73,19.64,19.66,118300.0,17.2213,17.23,17.1515,17.1689,118300.0
2012-11-27 10:20:00,19.66,19.67,19.58,19.62,108500.0,17.1689,17.1777,17.0991,17.134,108500.0
2012-11-27 10:25:00,19.62,19.65,19.6,19.65,42700.0,17.134,17.1602,17.1165,17.1602,42700.0
2012-11-27 10:30:00,19.65,19.67,19.61,19.66,104500.0,17.1602,17.1777,17.1253,17.1689,104500.0
2012-11-27 10:35:00,19.66,19.72,19.62,19.68,59100.0,17.1689,17.2213,17.134,17.1864,59100.0
2012-11-27 10:40:00,19.67,19.7,19.64,19.68,43000.0,17.1777,17.2038,17.1515,17.1864,43000.0
2012-11-27 10:45:00,19.68,19.78,19.66,19.75,43300.0,17.1864,17.2737,17.1689,17.2475,43300.0
2012-11-27 10:50:00,19.76,19.79,19.71,19.78,48900.0,17.2562,17.2824,17.2126,17.2737,48900.0
2012-11-27 10:55:00,19.79,19.79,19.62,19.63,61800.0,17.2824,17.2824,17.134,17.1427,61800.0
2012-11-27 11:00:00,19.64,19.74,19.64,19.67,42800.0,17.1515,17.2388,17.1515,17.1777,42800.0
2012-11-27 11:05:00,19.67,19.77,19.67,19.76,39700.0,17.1777,17.265,17.1777,17.2562,39700.0
2012-11-27 11:10:00,19.75,19.78,19.69,19.7,43200.0,17.2475,17.2737,17.1951,17.2038,43200.0
2012-11-27 11:15:00,19.7,19.72,19.66,19.68,29300.0,17.2038,17.2213,17.1689,17.1864,29300.0
2012-11-27 11:20:00,19.69,19.73,19.68,19.7,40200.0,17.1951,17.23,17.1864,17.2038,40200.0
2012-11-27 11:25:00,19.69,19.71,19.59,19.65,158200.0,17.1951,17.2126,17.1078,17.1602,158200.0
2012-11-27 11:30:00,19.66,19.7,19.65,19.7,15800.0,17.1689,17.2038,17.1602,17.2038,15800.0
2012-11-27 11:35:00,19.7,19.81,19.7,19.8,32500.0,17.2038,17.2999,17.2038,17.2912,32500.0
2012-11-27 11:40:00,19.79,19.81,19.73,19.81,33300.0,17.2824,17.2999,17.23,17.2999,33300.0
2012-11-27 11:45:00,19.8,19.8,19.74,19.74,38400.0,17.2912,17.2912,17.2388,17.2388,38400.0
2012-11-27 11:50:00,19.74,19.82,19.73,19.78,25900.0,17.2388,17.3086,17.23,17.2737,25900.0
2012-11-27 11:55:00,19.79,19.82,19.79,19.8,26900.0,17.2824,17.3086,17.2824,17.2912,26900.0
2012-11-27 12:00:00,19.79,19.85,19.79,19.81,26900.0,17.2824,17.3348,17.2824,17.2999,26900.0
2012-11-27 12:05:00,19.81,19.86,19.8,19.86,55300.0,17.2999,17.3436,17.2912,17.3436,55300.0
2012-11-27 12:10:00,19.86,19.9,19.84,19.84,38100.0,17.3436,17.3785,17.3261,17.3261,38100.0
2012-11-27 12:15:00,19.84,19.9,19.84,19.9,37900.0,17.3261,17.3785,17.3261,17.3785,37900.0
2012-11-27 12:20:00,19.89,19.91,19.87,19.87,19700.0,17.3698,17.3872,17.3523,17.3523,19700.0
2012-11-27 12:25:00,19.87,19.96,19.87,19.92,97100.0,17.3523,17.4309,17.3523,17.396,97100.0
2012-11-27 12:30:00,19.91,19.92,19.85,19.87,40200.0,17.3872,17.396,17.3348,17.3523,40200.0
2012-11-27 12:35:00,19.86,19.87,19.84,19.86,21000.0,17.3436,17.3523,17.3261,17.3436,21000.0
2012-11-27 12:40:00,19.86,19.89,19.86,19.89,26000.0,17.3436,17.3698,17.3436,17.3698,26000.0
2012-11-27 12:45:00,19.89,19.93,19.89,19.93,39300.0,17.3698,17.4047,17.3698,17.4047,39300.0
2012-11-27 12:50:00,19.94,19.95,19.92,19.93,22400.0,17.4134,17.4222,17.396,17.4047,22400.0
2012-11-27 12:55:00,19.93,19.99,19.93,19.97,49700.0,17.4047,17.4571,17.4047,17.4396,49700.0
2012-11-27 13:00:00,19.96,19.96,19.81,19.84,118000.0,17.4309,17.4309,17.2999,17.3261,118000.0
2012-11-27 13:05:00,19.84,19.86,19.8,19.81,44100.0,17.3261,17.3436,17.2912,17.2999,44100.0
2012-11-27 13:10:00,19.81,19.85,19.79,19.83,31600.0,17.2999,17.3348,17.2824,17.3174,31600.0
2012-11-27 13:15:00,19.83,19.93,19.82,19.93,48700.0,17.3174,17.4047,17.3086,17.4047,48700.0
2012-11-27 13:20:00,19.93,19.98,19.92,19.96,70600.0,17.4047,17.4484,17.396,17.4309,70600.0
2012-11-27 13:25:00,19.98,19.98,19.86,19.9,47000.0,17.4484,17.4484,17.3436,17.3785,47000.0
2012-11-27 13:30:00,19.91,19.95,19.9,19.92,40400.0,17.3872,17.4222,17.3785,17.396,40400.0
2012-11-27 13:35:00,19.91,19.96,19.89,19.89,72400.0,17.3872,17.4309,17.3698,17.3698,72400.0
2012-11-27 13:40:00,19.88,19.9,19.84,19.89,42300.0,17.361,17.3785,17.3261,17.3698,42300.0
2012-11-27 13:45:00,19.89,19.91,19.86,19.88,33000.0,17.3698,17.3872,17.3436,17.361,33000.0
2012-11-27 13:50:00,19.88,19.88,19.79,19.82,25600.0,17.361,17.361,17.2824,17.3086,25600.0
2012-11-27 13:55:00,19.82,19.84,19.78,19.8,31900.0,17.3086,17.3261,17.2737,17.2912,31900.0
2012-11-27 14:00:00,19.8,19.86,19.79,19.81,36000.0,17.2912,17.3436,17.2824,17.2999,36000.0
2012-11-27 14:05:00,19.82,19.83,19.78,19.79,34600.0,17.3086,17.3174,17.2737,17.2824,34600.0
2012-11-27 14:10:00,19.79,19.8,19.76,19.77,47500.0,17.2824,17.2912,17.2562,17.265,47500.0
2012-11-27 14:15:00,19.77,19.83,19.77,19.82,38000.0,17.265,17.3174,17.265,17.3086,38000.0
2012-11-27 14:20:00,19.82,19.83,19.69,19.71,97800.0,17.3086,17.3174,17.1951,17.2126,97800.0
2012-11-27 14:25:00,19.72,19.76,19.61,19.69,91300.0,17.2213,17.2562,17.1253,17.1951,91300.0
2012-11-27 14:30:00,19.7,19.72,19.6,19.64,97100.0,17.2038,17.2213,17.1165,17.1515,97100.0
2012-11-27 14:35:00,19.64,19.64,19.58,19.61,36100.0,17.1515,17.1515,17.0991,17.1253,36100.0
2012-11-27 14:40:00,19.6,19.61,19.55,19.55,56000.0,17.1165,17.1253,17.0729,17.0729,56000.0
2012-11-27 14:45:00,19.55,19.59,19.51,19.54,53800.0,17.0729,17.1078,17.0379,17.0641,53800.0
2012-11-27 14:50:00,19.55,19.62,19.53,19.57,78300.0,17.0729,17.134,17.0554,17.0903,78300.0
2012-11-27 14:55:00,19.57,19.64,19.57,19.6,34100.0,17.0903,17.1515,17.0903,17.1165,34100.0
2012-11-27 15:00:00,19.61,19.63,19.59,19.6,42800.0,17.1253,17.1427,17.1078,17.1165,42800.0
2012-11-27 15:05:00,19.59,19.65,19.56,19.64,47400.0,17.1078,17.1602,17.0816,17.1515,47400.0
2012-11-27 15:10:00,19.65,19.66,19.61,19.62,36000.0,17.1602,17.1689,17.1253,17.134,36000.0
2012-11-27 15:15:00,19.62,19.64,19.6,19.61,52900.0,17.134,17.1515,17.1165,17.1253,52900.0
2012-11-27 15:20:00,19.61,19.66,19.6,19.65,34500.0,17.1253,17.1689,17.1165,17.1602,34500.0
2012-11-27 15:25:00,19.66,19.66,19.57,19.58,145500.0,17.1689,17.1689,17.0903,17.0991,145500.0
2012-11-27 15:30:00,19.59,19.61,19.53,19.55,123700.0,17.1078,17.1253,17.0554,17.0729,123700.0
2012-11-27 15:35:00,19.55,19.56,19.52,19.55,88300.0,17.0729,17.0816,17.0467,17.0729,88300.0
2012-11-27 15:40:00,19.55,19.57,19.53,19.56,62300.0,17.0729,17.0903,17.0554,17.0816,62300.0
2012-11-27 15:45:00,19.57,19.6,19.54,19.59,79900.0,17.0903,17.1165,17.0641,17.1078,79900.0
2012-11-27 15:50:00,19.6,19.61,19.57,19.58,150900.0,17.1165,17.1253,17.0903,17.0991,150900.0
2012-11-27 15:55:00,19.59,19.59,19.55,19.58,181300.0,17.1078,17.1078,17.0729,17.0991,181300.0
2012-11-28 09:30:00,19.5,19.58,19.44,19.47,59000.0,17.0292,17.0991,16.9768,17.003,59000.0
2012-11-28 09:35:00,19.47,19.48,19.42,19.45,25000.0,17.003,17.0117,16.9593,16.9855,25000.0
2012-11-28 09:40:00,19.45,19.61,19.44,19.58,53000.0,16.9855,17.1253,16.9768,17.0991,53000.0
2012-11-28 09:45:00,19.57,19.57,19.43,19.44,44700.0,17.0903,17.0903,16.9681,16.9768,44700.0
2012-11-28 09:50:00,19.44,19.49,19.32,19.49,74200.0,16.9768,17.0205,16.872,17.0205,74200.0
2012-11-28 09:55:00,19.5,19.5,19.42,19.45,61100.0,17.0292,17.0292,16.9593,16.9855,61100.0
2012-11-28 10:00:00,19.46,19.48,18.94,18.99,398600.0,16.9943,17.0117,16.5401,16.5838,398600.0
2012-11-28 10:05:00,18.99,19.18,18.97,19.12,122800.0,16.5838,16.7497,16.5663,16.6973,122800.0
2012-11-28 10:10:00,19.11,19.19,19.1,19.17,123200.0,16.6886,16.7585,16.6799,16.741,123200.0
2012-11-28 10:15:00,19.17,19.22,19.11,19.16,104400.0,16.741,16.7847,16.6886,16.7323,104400.0
2012-11-28 10:20:00,19.15,19.25,19.15,19.21,56100.0,16.7235,16.8109,16.7235,16.7759,56100.0
2012-11-28 10:25:00,19.2,19.23,19.13,19.2,47200.0,16.7672,16.7934,16.7061,16.7672,47200.0
2012-11-28 10:30:00,19.2,19.35,19.2,19.29,94900.0,16.7672,16.8982,16.7672,16.8458,94900.0
2012-11-28 10:35:00,19.29,19.41,19.28,19.38,62200.0,16.8458,16.9506,16.8371,16.9244,62200.0
2012-11-28 10:40:00,19.39,19.45,19.34,19.39,61900.0,16.9331,16.9855,16.8895,16.9331,61900.0
2012-11-28 10:45:00,19.39,19.42,19.36,19.41,58100.0,16.9331,16.9593,16.9069,16.9506,58100.0
2012-11-28 10:50:00,19.41,19.41,19.29,19.35,48200.0,16.9506,16.9506,16.8458,16.8982,48200.0
2012-11-28 10:55:00,19.34,19.37,19.3,19.33,33300.0,16.8895,16.9157,16.8545,16.8807,33300.0
2012-11-28 11:00:00,19.33,19.39,19.32,19.37,36600.0,16.8807,16.9331,16.872,16.9157,36600.0
2012-11-28 11:05:00,19.38,19.4,19.33,19.33,31300.0,16.9244,16.9419,16.8807,16.8807,31300.0
2012-11-28 11:10:00,19.34,19.42,19.33,19.4,52500.0,16.8895,16.9593,16.8807,16.9419,52500.0
2012-11-28 11:15:00,19.41,19.48,19.37,19.47,39600.0,16.9506,17.0117,16.9157,17.003,39600.0
2012-11-28 11:20:00,19.48,19.49,19.44,19.47,51700.0,17.0117,17.0205,16.9768,17.003,51700.0
2012-11-28 11:25:00,19.47,19.51,19.46,19.5,27400.0,17.003,17.0379,16.9943,17.0292,27400.0
2012-11-28 11:30:00,19.51,19.51,19.36,19.4,66700.0,17.0379,17.0379,16.9069,16.9419,66700.0
2012-11-28 11:35:00,19.4,19.42,19.37,19.38,35800.0,16.9419,16.9593,16.9157,16.9244,35800.0
2012-11-28 11:40:00,19.38,19.38,19.31,19.35,47200.0,16.9244,16.9244,16.8633,16.8982,47200.0
2012-11-28 11:45:00,19.35,19.35,19.29,19.32,18000.0,16.8982,16.8982,16.8458,16.872,18000.0
2012-11-28 11:50:00,19.33,19.38,19.29,19.31,27300.0,16.8807,16.9244,16.8458,16.8633,27300.0
2012-11-28 11:55:00,19.31,19.32,19.26,19.27,22900.0,16.8633,16.872,16.8196,16.8283,22900.0
2012-11-28 12:00:00,19.26,19.31,19.23,19.23,50900.0,16.8196,16.8633,16.7934,16.7934,50900.0
2012-11-28 12:05:00,19.22,19.3,19.22,19.29,31200.0,16.7847,16.8545,16.7847,16.8458,31200.0
2012-11-28 12:10:00,19.28,19.36,19.24,19.3,81400.0,16.8371,16.9069,16.8021,16.8545,81400.0
2012-11-28 12:15:00,19.3,19.37,19.3,19.32,58500.0,16.8545,16.9157,16.8545,16.872,58500.0
2012-11-28 12:20:00,19.33,19.36,19.31,19.35,24100.0,16.8807,16.9069,16.8633,16.8982,24100.0
2012-11-28 12:25:00,19.36,19.37,19.3,19.32,38700.0,16.9069,16.9157,16.8545,16.872,38700.0
2012-11-28 12:30:00,19.32,19.39,19.31,19.37,33500.0,16.872,16.9331,16.8633,16.9157,33500.0
2012-11-28 12:35:00,19.36,19.41,19.36,19.4,48300.0,16.9069,16.9506,16.9069,16.9419,48300.0
2012-11-28 12:40:00,19.4,19.4,19.36,19.38,23200.0,16.9419,16.9419,16.9069,16.9244,23200.0
2012-11-28 12:45:00,19.37,19.39,19.36,19.37,20500.0,16.9157,16.9331,16.9069,16.9157,20500.0
2012-11-28 12:50:00,19.37,19.38,19.34,19.34,22600.0,16.9157,16.9244,16.8895,16.8895,22600.0
2012-11-28 12:55:00,19.34,19.38,19.33,19.36,46000.0,16.8895,16.9244,16.8807,16.9069,46000.0
2012-11-28 13:00:00,19.36,19.38,19.35,19.36,23800.0,16.9069,16.9244,16.8982,16.9069,23800.0
2012-11-28 13:05:00,19.36,19.37,19.33,19.35,44700.0,16.9069,16.9157,16.8807,16.8982,44700.0
2012-11-28 13:10:00,19.35,19.39,19.33,19.37,41200.0,16.8982,16.9331,16.8807,16.9157,41200.0
2012-11-28 13:15:00,19.37,19.42,19.37,19.4,18900.0,16.9157,16.9593,16.9157,16.9419,18900.0
2012-11-28 13:20:00,19.4,19.41,19.37,19.4,26900.0,16.9419,16.9506,16.9157,16.9419,26900.0
2012-11-28 13:25:00,19.41,19.41,19.37,19.39,18000.0,16.9506,16.9506,16.9157,16.9331,18000.0
2012-11-28 13:30:00,19.39,19.42,19.39,19.4,39300.0,16.9331,16.9593,16.9331,16.9419,39300.0
2012-11-28 13:35:00,19.4,19.42,19.37,19.37,73000.0,16.9419,16.9593,16.9157,16.9157,73000.0
2012-11-28 13:40:00,19.36,19.39,19.35,19.37,34700.0,16.9069,16.9331,16.8982,16.9157,34700.0
2012-11-28 13:45:00,19.37,19.42,19.37,19.4,36100.0,16.9157,16.9593,16.9157,16.9419,36100.0
2012-11-28 13:50:00,19.4,19.41,19.37,19.39,31700.0,16.9419,16.9506,16.9157,16.9331,31700.0
2012-11-28 13:55:00,19.38,19.41,19.37,19.38,29800.0,16.9244,16.9506,16.9157,16.9244,29800.0
2012-11-28 14:00:00,19.38,19.41,19.37,19.38,46900.0,16.9244,16.9506,16.9157,16.9244,46900.0
2012-11-28 14:05:00,19.37,19.4,19.36,19.39,38700.0,16.9157,16.9419,16.9069,16.9331,38700.0
2012-11-28 14:10:00,19.39,19.41,19.35,19.4,50600.0,16.9331,16.9506,16.8982,16.9419,50600.0
2012-11-28 14:15:00,19.4,19.4,19.35,19.36,38500.0,16.9419,16.9419,16.8982,16.9069,38500.0
2012-11-28 14:20:00,19.36,19.37,19.35,19.37,67200.0,16.9069,16.9157,16.8982,16.9157,67200.0
2012-11-28 14:25:00,19.37,19.4,19.37,19.39,7100.0,16.9157,16.9419,16.9157,16.9331,7100.0
2012-11-28 14:30:00,19.39,19.44,19.38,19.42,54200.0,16.9331,16.9768,16.9244,16.9593,54200.0
2012-11-28 14:35:00,19.42,19.42,19.39,19.4,27300.0,16.9593,16.9593,16.9331,16.9419,27300.0
2012-11-28 14:40:00,19.41,19.44,19.38,19.38,46200.0,16.9506,16.9768,16.9244,16.9244,46200.0
2012-11-28 14:45:00,19.38,19.39,19.32,19.33,27200.0,16.9244,16.9331,16.872,16.8807,27200.0
2012-11-28 14:50:00,19.33,19.38,19.33,19.38,17200.0,16.8807,16.9244,16.8807,16.9244,17200.0
2012-11-28 14:55:00,19.37,19.38,19.34,19.34,38100.0,16.9157,16.9244,16.8895,16.8895,38100.0
2012-11-28 15:00:00,19.34,19.36,19.33,19.36,49500.0,16.8895,16.9069,16.8807,16.9069,49500.0
2012-11-28 15:05:00,19.35,19.37,19.33,19.36,92500.0,16.8982,16.9157,16.8807,16.9069,92500.0
2012-11-28 15:10:00,19.36,19.39,19.35,19.36,68800.0,16.9069,16.9331,16.8982,16.9069,68800.0
2012-11-28 15:15:00,19.36,19.39,19.35,19.39,72000.0,16.9069,16.9331,16.8982,16.9331,72000.0
2012-11-28 15:20:00,19.39,19.4,19.37,19.4,37300.0,16.9331,16.9419,16.9157,16.9419,37300.0
2012-11-28 15:25:00,19.39,19.43,19.39,19.43,48000.0,16.9331,16.9681,16.9331,16.9681,48000.0
2012-11-28 15:30:00,19.43,19.45,19.41,19.43,60800.0,16.9681,16.9855,16.9506,16.9681,60800.0
2012-11-28 15:35:00,19.43,19.46,19.42,19.43,59400.0,16.9681,16.9943,16.9593,16.9681,59400.0
2012-11-28 15:40:00,19.44,19.44,19.41,19.43,70300.0,16.9768,16.9768,16.9506,16.9681,70300.0
2012-11-28 15:45:00,19.43,19.44,19.41,19.41,111100.0,16.9681,16.9768,16.9506,16.9506,111100.0
2012-11-28 15:50:00,19.41,19.44,19.41,19.43,125300.0,16.9506,16.9768,16.9506,16.9681,125300.0
2012-11-28 15:55:00,19.43,19.44,19.4,19.42,176500.0,16.9681,16.9768,16.9419,16.9593,176500.0
2012-11-29 09:30:00,19.71,19.74,19.53,19.69,139700.0,17.2455,17.2717,17.088,17.228,139700.0
2012-11-29 09:35:00,19.7,19.7,19.55,19.55,46300.0,17.2367,17.2367,17.1055,17.1055,46300.0
2012-11-29 09:40:00,19.56,19.74,19.54,19.73,62200.0,17.1143,17.2717,17.0968,17.263,62200.0
2012-11-29 09:45:00,19.73,19.76,19.62,19.7,92100.0,17.263,17.2892,17.1668,17.2367,92100.0
2012-11-29 09:50:00,19.71,19.75,19.7,19.73,138100.0,17.2455,17.2805,17.2367,17.263,138100.0
2012-11-29 09:55:00,19.73,19.86,19.71,19.85,108700.0,17.263,17.3767,17.2455,17.368,108700.0
2012-11-29 10:00:00,19.85,20.0,19.7,19.75,409600.0,17.368,17.4992,17.2367,17.2805,409600.0
2012-11-29 10:05:00,19.76,19.8,19.59,19.66,161200.0,17.2892,17.3242,17.1405,17.2017,161200.0
2012-11-29 10:10:00,19.68,19.84,19.68,19.83,96400.0,17.2192,17.3592,17.2192,17.3505,96400.0
2012-11-29 10:15:00,19.84,19.88,19.78,19.8,71900.0,17.3592,17.3942,17.3067,17.3242,71900.0
2012-11-29 10:20:00,19.8,19.83,19.69,19.7,80600.0,17.3242,17.3505,17.228,17.2367,80600.0
2012-11-29 10:25:00,19.7,19.77,19.66,19.72,76100.0,17.2367,17.298,17.2017,17.2542,76100.0
2012-11-29 10:30:00,19.72,19.74,19.65,19.68,51900.0,17.2542,17.2717,17.193,17.2192,51900.0
2012-11-29 10:35:00,19.68,19.68,19.63,19.63,60300.0,17.2192,17.2192,17.1755,17.1755,60300.0
2012-11-29 10:40:00,19.64,19.69,19.61,19.67,54600.0,17.1843,17.228,17.158,17.2105,54600.0
2012-11-29 10:45:00,19.67,19.67,19.62,19.65,36800.0,17.2105,17.2105,17.1668,17.193,36800.0
2012-11-29 10:50:00,19.66,19.71,19.62,19.7,46400.0,17.2017,17.2455,17.1668,17.2367,46400.0
2012-11-29 10:55:00,19.71,19.72,19.65,19.65,22100.0,17.2455,17.2542,17.193,17.193,22100.0
2012-11-29 11:00:00,19.65,19.67,19.62,19.66,26600.0,17.193,17.2105,17.1668,17.2017,26600.0
2012-11-29 11:05:00,19.66,19.71,19.65,19.71,35700.0,17.2017,17.2455,17.193,17.2455,35700.0
2012-11-29 11:10:00,19.71,19.75,19.71,19.74,66800.0,17.2455,17.2805,17.2455,17.2717,66800.0
2012-11-29 11:15:00,19.74,19.74,19.69,19.7,39100.0,17.2717,17.2717,17.228,17.2367,39100.0
2012-11-29 11:20:00,19.7,19.7,19.61,19.61,27700.0,17.2367,17.2367,17.158,17.158,27700.0
2012-11-29 11:25:00,19.6,19.62,19.56,19.61,50000.0,17.1493,17.1668,17.1143,17.158,50000.0
2012-11-29 11:30:00,19.62,19.62,19.56,19.56,31900.0,17.1668,17.1668,17.1143,17.1143,31900.0
2012-11-29 11:35:00,19.57,19.57,19.51,19.51,43800.0,17.123,17.123,17.0705,17.0705,43800.0
2012-11-29 11:40:00,19.52,19.52,19.39,19.43,116000.0,17.0793,17.0793,16.9655,17.0005,116000.0
2012-11-29 11:45:00,19.42,19.45,19.39,19.45,59200.0,16.9918,17.018,16.9655,17.018,59200.0
2012-11-29 11:50:00,19.46,19.51,19.44,19.44,23600.0,17.0268,17.0705,17.0093,17.0093,23600.0
2012-11-29 11:55:00,19.45,19.48,19.43,19.47,28500.0,17.018,17.0443,17.0005,17.0355,28500.0
2012-11-29 12:00:00,19.47,19.5,19.45,19.48,18400.0,17.0355,17.0618,17.018,17.0443,18400.0
2012-11-29 12:05:00,19.48,19.49,19.42,19.47,29100.0,17.0443,17.053,16.9918,17.0355,29100.0
2012-11-29 12:10:00,19.47,19.59,19.46,19.55,37900.0,17.0355,17.1405,17.0268,17.1055,37900.0
2012-11-29 12:15:00,19.55,19.56,19.52,19.52,24400.0,17.1055,17.1143,17.0793,17.0793,24400.0
2012-11-29 12:20:00,19.53,19.63,19.53,19.62,35400.0,17.088,17.1755,17.088,17.1668,35400.0
2012-11-29 12:25:00,19.61,19.64,19.58,19.64,48700.0,17.158,17.1843,17.1318,17.1843,48700.0
2012-11-29 12:30:00,19.64,19.69,19.64,19.65,43400.0,17.1843,17.228,17.1843,17.193,43400.0
2012-11-29 12:35:00,19.65,19.65,19.6,19.63,22000.0,17.193,17.193,17.1493,17.1755,22000.0
2012-11-29 12:40:00,19.62,19.63,19.6,19.61,27000.0,17.1668,17.1755,17.1493,17.158,27000.0
2012-11-29 12:45:00,19.61,19.64,19.6,19.63,20300.0,17.158,17.1843,17.1493,17.1755,20300.0
2012-11-29 12:50:00,19.64,19.64,19.61,19.64,18900.0,17.1843,17.1843,17.158,17.1843,18900.0
2012-11-29 12:55:00,19.64,19.64,19.62,19.63,17900.0,17.1843,17.1843,17.1668,17.1755,17900.0
2012-11-29 13:00:00,19.63,19.67,19.63,19.67,19000.0,17.1755,17.2105,17.1755,17.2105,19000.0
2012-11-29 13:05:00,19.67,19.68,19.59,19.6,30400.0,17.2105,17.2192,17.1405,17.1493,30400.0
2012-11-29 13:10:00,19.6,19.61,19.52,19.55,52900.0,17.1493,17.158,17.0793,17.1055,52900.0
2012-11-29 13:15:00,19.54,19.56,19.53,19.54,28200.0,17.0968,17.1143,17.088,17.0968,28200.0
2012-11-29 13:20:00,19.54,19.55,19.53,19.54,19100.0,17.0968,17.1055,17.088,17.0968,19100.0
2012-11-29 13:25:00,19.53,19.55,19.53,19.55,16100.0,17.088,17.1055,17.088,17.1055,16100.0
2012-11-29 13:30:00,19.55,19.58,19.53,19.54,26600.0,17.1055,17.1318,17.088,17.0968,26600.0
2012-11-29 13:35:00,19.53,19.56,19.51,19.56,26400.0,17.088,17.1143,17.0705,17.1143,26400.0
2012-11-29 13:40:00,19.55,19.55,19.49,19.5,23200.0,17.1055,17.1055,17.053,17.0618,23200.0
2012-11-29 13:45:00,19.49,19.52,19.48,19.51,27200.0,17.053,17.0793,17.0443,17.0705,27200.0
2012-11-29 13:50:00,19.51,19.54,19.51,19.53,18700.0,17.0705,17.0968,17.0705,17.088,18700.0
2012-11-29 13:55:00,19.54,19.54,19.5,19.51,17900.0,17.0968,17.0968,17.0618,17.0705,17900.0
2012-11-29 14:00:00,19.51,19.55,19.5,19.55,33100.0,17.0705,17.1055,17.0618,17.1055,33100.0
2012-11-29 14:05:00,19.54,19.55,19.51,19.52,21300.0,17.0968,17.1055,17.0705,17.0793,21300.0
2012-11-29 14:10:00,19.52,19.55,19.5,19.55,14400.0,17.0793,17.1055,17.0618,17.1055,14400.0
2012-11-29 14:15:00,19.55,19.55,19.52,19.53,23900.0,17.1055,17.1055,17.0793,17.088,23900.0
2012-11-29 14:20:00,19.54,19.54,19.48,19.5,32200.0,17.0968,17.0968,17.0443,17.0618,32200.0
2012-11-29 14:25:00,19.51,19.52,19.49,19.51,12800.0,17.0705,17.0793,17.053,17.0705,12800.0
2012-11-29 14:30:00,19.5,19.54,19.49,19.52,14200.0,17.0618,17.0968,17.053,17.0793,14200.0
2012-11-29 14:35:00,19.53,19.54,19.5,19.52,20600.0,17.088,17.0968,17.0618,17.0793,20600.0
2012-11-29 14:40:00,19.52,19.53,19.49,19.51,15900.0,17.0793,17.088,17.053,17.0705,15900.0
2012-11-29 14:45:00,19.5,19.52,19.48,19.49,59700.0,17.0618,17.0793,17.0443,17.053,59700.0
2012-11-29 14:50:00,19.49,19.49,19.47,19.48,31300.0,17.053,17.053,17.0355,17.0443,31300.0
2012-11-29 14:55:00,19.48,19.5,19.48,19.5,12800.0,17.0443,17.0618,17.0443,17.0618,12800.0
2012-11-29 15:00:00,19.5,19.55,19.49,19.54,59600.0,17.0618,17.1055,17.053,17.0968,59600.0
2012-11-29 15:05:00,19.53,19.55,19.51,19.54,92700.0,17.088,17.1055,17.0705,17.0968,92700.0
2012-11-29 15:10:00,19.53,19.56,19.5,19.54,81600.0,17.088,17.1143,17.0618,17.0968,81600.0
2012-11-29 15:15:00,19.54,19.54,19.52,19.52,19300.0,17.0968,17.0968,17.0793,17.0793,19300.0
2012-11-29 15:20:00,19.53,19.53,19.44,19.49,87100.0,17.088,17.088,17.0093,17.053,87100.0
2012-11-29 15:25:00,19.49,19.52,19.49,19.52,23500.0,17.053,17.0793,17.053,17.0793,23500.0
2012-11-29 15:30:00,19.51,19.54,19.48,19.53,61000.0,17.0705,17.0968,17.0443,17.088,61000.0
2012-11-29 15:35:00,19.53,19.57,19.52,19.57,83800.0,17.088,17.123,17.0793,17.123,83800.0
2012-11-29 15:40:00,19.57,19.59,19.57,19.59,70300.0,17.123,17.1405,17.123,17.1405,70300.0
2012-11-29 15:45:00,19.58,19.62,19.57,19.61,139400.0,17.1318,17.1668,17.123,17.158,139400.0
2012-11-29 15:50:00,19.61,19.61,19.56,19.59,150700.0,17.158,17.158,17.1143,17.1405,150700.0
2012-11-29 15:55:00,19.59,19.62,19.58,19.6,186800.0,17.1405,17.1668,17.1318,17.1493,186800.0
2012-11-30 09:30:00,19.62,19.65,19.45,19.48,90200.0,17.1668,17.193,17.018,17.0443,90200.0
2012-11-30 09:35:00,19.48,19.52,19.41,19.41,16000.0,17.0443,17.0793,16.983,16.983,16000.0
2012-11-30 09:40:00,19.41,19.48,19.41,19.48,23500.0,16.983,17.0443,16.983,17.0443,23500.0
2012-11-30 09:45:00,19.48,19.48,19.35,19.42,60400.0,17.0443,17.0443,16.9305,16.9918,60400.0
2012-11-30 09:50:00,19.41,19.41,19.32,19.36,38000.0,16.983,16.983,16.9043,16.9393,38000.0
2012-11-30 09:55:00,19.36,19.39,19.31,19.39,63500.0,16.9393,16.9655,16.8955,16.9655,63500.0
2012-11-30 10:00:00,19.38,19.38,19.28,19.3,85500.0,16.9568,16.9568,16.8693,16.8868,85500.0
2012-11-30 10:05:00,19.3,19.33,19.2,19.2,85700.0,16.8868,16.913,16.7993,16.7993,85700.0
2012-11-30 10:10:00,19.19,19.31,19.18,19.28,65100.0,16.7905,16.8955,16.7818,16.8693,65100.0
2012-11-30 10:15:00,19.29,19.33,19.27,19.31,36900.0,16.878,16.913,16.8605,16.8955,36900.0
2012-11-30 10:20:00,19.32,19.41,19.3,19.4,45300.0,16.9043,16.983,16.8868,16.9743,45300.0
2012-11-30 10:25:00,19.41,19.42,19.36,19.41,31400.0,16.983,16.9918,16.9393,16.983,31400.0
2012-11-30 10:30:00,19.41,19.43,19.39,19.43,35000.0,16.983,17.0005,16.9655,17.0005,35000.0
2012-11-30 10:35:00,19.43,19.47,19.41,19.45,63600.0,17.0005,17.0355,16.983,17.018,63600.0
2012-11-30 10:40:00,19.45,19.47,19.4,19.45,23600.0,17.018,17.0355,16.9743,17.018,23600.0
2012-11-30 10:45:00,19.45,19.47,19.39,19.41,50600.0,17.018,17.0355,16.9655,16.983,50600.0
2012-11-30 10:50:00,19.42,19.45,19.41,19.45,49900.0,16.9918,17.018,16.983,17.018,49900.0
2012-11-30 10:55:00,19.45,19.45,19.39,19.43,57000.0,17.018,17.018,16.9655,17.0005,57000.0
2012-11-30 11:00:00,19.43,19.45,19.4,19.42,27000.0,17.0005,17.018,16.9743,16.9918,27000.0
2012-11-30 11:05:00,19.42,19.44,19.38,19.44,24000.0,16.9918,17.0093,16.9568,17.0093,24000.0
2012-11-30 11:10:00,19.44,19.44,19.41,19.41,23300.0,17.0093,17.0093,16.983,16.983,23300.0
2012-11-30 11:15:00,19.42,19.42,19.4,19.41,14300.0,16.9918,16.9918,16.9743,16.983,14300.0
2012-11-30 11:20:00,19.41,19.41,19.38,19.41,11200.0,16.983,16.983,16.9568,16.983,11200.0
2012-11-30 11:25:00,19.41,19.41,19.39,19.39,14000.0,16.983,16.983,16.9655,16.9655,14000.0
2012-11-30 11:30:00,19.39,19.39,19.31,19.31,66100.0,16.9655,16.9655,16.8955,16.8955,66100.0
2012-11-30 11:35:00,19.31,19.36,19.31,19.36,32300.0,16.8955,16.9393,16.8955,16.9393,32300.0
2012-11-30 11:40:00,19.36,19.37,19.33,19.34,29000.0,16.9393,16.948,16.913,16.9218,29000.0
2012-11-30 11:45:00,19.34,19.36,19.33,19.33,14300.0,16.9218,16.9393,16.913,16.913,14300.0
2012-11-30 11:50:00,19.34,19.35,19.32,19.33,33000.0,16.9218,16.9305,16.9043,16.913,33000.0
2012-11-30 11:55:00,19.34,19.36,19.31,19.33,15700.0,16.9218,16.9393,16.8955,16.913,15700.0
2012-11-30 12:00:00,19.33,19.34,19.3,19.31,17000.0,16.913,16.9218,16.8868,16.8955,17000.0
2012-11-30 12:05:00,19.31,19.31,19.28,19.28,6000.0,16.8955,16.8955,16.8693,16.8693,6000.0
2012-11-30 12:10:00,19.29,19.32,19.27,19.32,20800.0,16.878,16.9043,16.8605,16.9043,20800.0
2012-11-30 12:15:00,19.32,19.33,19.29,19.29,18600.0,16.9043,16.913,16.878,16.878,18600.0
2012-11-30 12:20:00,19.28,19.31,19.28,19.31,10800.0,16.8693,16.8955,16.8693,16.8955,10800.0
2012-11-30 12:25:00,19.31,19.32,19.3,19.31,21300.0,16.8955,16.9043,16.8868,16.8955,21300.0
2012-11-30 12:30:00,19.31,19.34,19.31,19.32,16800.0,16.8955,16.9218,16.8955,16.9043,16800.0
2012-11-30 12:35:00,19.32,19.34,19.32,19.34,30100.0,16.9043,16.9218,16.9043,16.9218,30100.0
2012-11-30 12:40:00,19.33,19.34,19.31,19.31,16000.0,16.913,16.9218,16.8955,16.8955,16000.0
2012-11-30 12:45:00,19.31,19.35,19.25,19.29,46200.0,16.8955,16.9305,16.843,16.878,46200.0
2012-11-30 12:50:00,19.29,19.29,19.23,19.25,17500.0,16.878,16.878,16.8255,16.843,17500.0
2012-11-30 12:55:00,19.26,19.27,19.22,19.26,27500.0,16.8518,16.8605,16.8168,16.8518,27500.0
2012-11-30 13:00:00,19.25,19.29,19.22,19.23,25800.0,16.843,16.878,16.8168,16.8255,25800.0
2012-11-30 13:05:00,19.23,19.24,19.2,19.21,67400.0,16.8255,16.8343,16.7993,16.808,67400.0
2012-11-30 13:10:00,19.22,19.23,19.2,19.2,22600.0,16.8168,16.8255,16.7993,16.7993,22600.0
2012-11-30 13:15:00,19.21,19.22,19.21,19.21,8700.0,16.808,16.8168,16.808,16.808,8700.0
2012-11-30 13:20:00,19.21,19.27,19.21,19.26,28300.0,16.808,16.8605,16.808,16.8518,28300.0
2012-11-30 13:25:00,19.26,19.28,19.26,19.26,11700.0,16.8518,16.8693,16.8518,16.8518,11700.0
2012-11-30 13:30:00,19.26,19.28,19.25,19.26,10600.0,16.8518,16.8693,16.843,16.8518,10600.0
2012-11-30 13:35:00,19.26,19.26,19.24,19.25,14700.0,16.8518,16.8518,16.8343,16.843,14700.0
2012-11-30 13:40:00,19.25,19.27,19.24,19.26,12100.0,16.843,16.8605,16.8343,16.8518,12100.0
2012-11-30 13:45:00,19.26,19.3,19.24,19.29,32200.0,16.8518,16.8868,16.8343,16.878,32200.0
2012-11-30 13:50:00,19.3,19.32,19.28,19.31,98700.0,16.8868,16.9043,16.8693,16.8955,98700.0
2012-11-30 13:55:00,19.32,19.35,19.31,19.34,41000.0,16.9043,16.9305,16.8955,16.9218,41000.0
2012-11-30 14:00:00,19.35,19.37,19.34,19.37,15200.0,16.9305,16.948,16.9218,16.948,15200.0
2012-11-30 14:05:00,19.37,19.38,19.36,19.37,5800.0,16.948,16.9568,16.9393,16.948,5800.0
2012-11-30 14:10:00,19.37,19.42,19.35,19.4,42200.0,16.948,16.9918,16.9305,16.9743,42200.0
2012-11-30 14:15:00,19.4,19.43,19.39,19.4,27900.0,16.9743,17.0005,16.9655,16.9743,27900.0
2012-11-30 14:20:00,19.39,19.4,19.38,19.39,13400.0,16.9655,16.9743,16.9568,16.9655,13400.0
2012-11-30 14:25:00,19.39,19.39,19.35,19.36,24100.0,16.9655,16.9655,16.9305,16.9393,24100.0
2012-11-30 14:30:00,19.37,19.39,19.36,19.37,24300.0,16.948,16.9655,16.9393,16.948,24300.0
2012-11-30 14:35:00,19.36,19.41,19.35,19.39,44700.0,16.9393,16.983,16.9305,16.9655,44700.0
2012-11-30 14:40:00,19.39,19.4,19.39,19.39,14700.0,16.9655,16.9743,16.9655,16.9655,14700.0
2012-11-30 14:45:00,19.39,19.39,19.37,19.38,34300.0,16.9655,16.9655,16.948,16.9568,34300.0
2012-11-30 14:50:00,19.37,19.38,19.31,19.34,52300.0,16.948,16.9568,16.8955,16.9218,52300.0
2012-11-30 14:55:00,19.35,19.35,19.31,19.32,24800.0,16.9305,16.9305,16.8955,16.9043,24800.0
2012-11-30 15:00:00,19.32,19.34,19.31,19.34,19700.0,16.9043,16.9218,16.8955,16.9218,19700.0
2012-11-30 15:05:00,19.34,19.37,19.33,19.33,22300.0,16.9218,16.948,16.913,16.913,22300.0
2012-11-30 15:10:00,19.34,19.39,19.34,19.39,21600.0,16.9218,16.9655,16.9218,16.9655,21600.0
2012-11-30 15:15:00,19.39,19.4,19.35,19.36,30400.0,16.9655,16.9743,16.9305,16.9393,30400.0
2012-11-30 15:20:00,19.36,19.38,19.34,19.34,30900.0,16.9393,16.9568,16.9218,16.9218,30900.0
2012-11-30 15:25:00,19.34,19.37,19.32,19.36,58800.0,16.9218,16.948,16.9043,16.9393,58800.0
2012-11-30 15:30:00,19.35,19.37,19.34,19.36,71200.0,16.9305,16.948,16.9218,16.9393,71200.0
2012-11-30 15:35:00,19.36,19.39,19.35,19.39,38100.0,16.9393,16.9655,16.9305,16.9655,38100.0
2012-11-30 15:40:00,19.39,19.42,19.39,19.4,102700.0,16.9655,16.9918,16.9655,16.9743,102700.0
2012-11-30 15:45:00,19.4,19.44,19.37,19.42,95400.0,16.9743,17.0093,16.948,16.9918,95400.0
2012-11-30 15:50:00,19.42,19.45,19.42,19.45,118100.0,16.9918,17.018,16.9918,17.018,118100.0
2012-11-30 15:55:00,19.45,19.48,19.44,19.45,295100.0,17.018,17.0443,17.0093,17.018,295100.0
2012-12-03 09:30:00,19.56,19.61,19.49,19.57,62600.0,17.1143,17.158,17.053,17.123,62600.0
2012-12-03 09:35:00,19.57,19.59,19.48,19.51,50500.0,17.123,17.1405,17.0443,17.0705,50500.0
2012-12-03 09:40:00,19.52,19.52,19.43,19.47,44900.0,17.0793,17.0793,17.0005,17.0355,44900.0
2012-12-03 09:45:00,19.47,19.48,19.4,19.44,44100.0,17.0355,17.0443,16.9743,17.0093,44100.0
2012-12-03 09:50:00,19.44,19.47,19.41,19.45,34400.0,17.0093,17.0355,16.983,17.018,34400.0
2012-12-03 09:55:00,19.44,19.51,19.4,19.4,37400.0,17.0093,17.0705,16.9743,16.9743,37400.0
2012-12-03 10:00:00,19.4,19.43,19.31,19.38,94300.0,16.9743,17.0005,16.8955,16.9568,94300.0
2012-12-03 10:05:00,19.38,19.49,19.37,19.42,47200.0,16.9568,17.053,16.948,16.9918,47200.0
2012-12-03 10:10:00,19.43,19.46,19.4,19.41,31300.0,17.0005,17.0268,16.9743,16.983,31300.0
2012-12-03 10:15:00,19.4,19.47,19.37,19.45,29500.0,16.9743,17.0355,16.948,17.018,29500.0
2012-12-03 10:20:00,19.46,19.48,19.42,19.47,37800.0,17.0268,17.0443,16.9918,17.0355,37800.0
2012-12-03 10:25:00,19.46,19.48,19.42,19.47,29800.0,17.0268,17.0443,16.9918,17.0355,29800.0
2012-12-03 10:30:00,19.45,19.48,19.42,19.47,27400.0,17.018,17.0443,16.9918,17.0355,27400.0
2012-12-03 10:35:00,19.46,19.5,19.42,19.48,27500.0,17.0268,17.0618,16.9918,17.0443,27500.0
2012-12-03 10:40:00,19.48,19.49,19.46,19.46,15900.0,17.0443,17.053,17.0268,17.0268,15900.0
2012-12-03 10:45:00,19.46,19.59,19.46,19.59,37600.0,17.0268,17.1405,17.0268,17.1405,37600.0
2012-12-03 10:50:00,19.6,19.61,19.48,19.48,35700.0,17.1493,17.158,17.0443,17.0443,35700.0
2012-12-03 10:55:00,19.49,19.52,19.45,19.49,26000.0,17.053,17.0793,17.018,17.053,26000.0
2012-12-03 11:00:00,19.49,19.51,19.46,19.49,23100.0,17.053,17.0705,17.0268,17.053,23100.0
2012-12-03 11:05:00,19.48,19.53,19.48,19.51,22300.0,17.0443,17.088,17.0443,17.0705,22300.0
2012-12-03 11:10:00,19.5,19.54,19.49,19.51,26900.0,17.0618,17.0968,17.053,17.0705,26900.0
2012-12-03 11:15:00,19.51,19.54,19.47,19.5,50500.0,17.0705,17.0968,17.0355,17.0618,50500.0
2012-12-03 11:20:00,19.49,19.49,19.44,19.44,34300.0,17.053,17.053,17.0093,17.0093,34300.0
2012-12-03 11:25:00,19.44,19.49,19.44,19.46,18400.0,17.0093,17.053,17.0093,17.0268,18400.0
2012-12-03 11:30:00,19.46,19.49,19.45,19.48,33400.0,17.0268,17.053,17.018,17.0443,33400.0
2012-12-03 11:35:00,19.48,19.51,19.45,19.48,39400.0,17.0443,17.0705,17.018,17.0443,39400.0
2012-12-03 11:40:00,19.47,19.49,19.46,19.48,25100.0,17.0355,17.053,17.0268,17.0443,25100.0
2012-12-03 11:45:00,19.48,19.5,19.47,19.47,15900.0,17.0443,17.0618,17.0355,17.0355,15900.0
2012-12-03 11:50:00,19.48,19.5,19.48,19.48,18600.0,17.0443,17.0618,17.0443,17.0443,18600.0
2012-12-03 11:55:00,19.49,19.5,19.48,19.49,65900.0,17.053,17.0618,17.0443,17.053,65900.0
2012-12-03 12:00:00,19.5,19.5,19.46,19.5,51300.0,17.0618,17.0618,17.0268,17.0618,51300.0
2012-12-03 12:05:00,19.5,19.5,19.47,19.48,29300.0,17.0618,17.0618,17.0355,17.0443,29300.0
2012-12-03 12:10:00,19.47,19.55,19.47,19.54,57100.0,17.0355,17.1055,17.0355,17.0968,57100.0
2012-12-03 12:15:00,19.55,19.56,19.53,19.56,28900.0,17.1055,17.1143,17.088,17.1143,28900.0
2012-12-03 12:20:00,19.56,19.56,19.52,19.54,17300.0,17.1143,17.1143,17.0793,17.0968,17300.0
2012-12-03 12:25:00,19.54,19.6,19.54,19.58,30400.0,17.0968,17.1493,17.0968,17.1318,30400.0
2012-12-03 12:30:00,19.57,19.6,19.55,19.6,21000.0,17.123,17.1493,17.1055,17.1493,21000.0
2012-12-03 12:35:00,19.59,19.59,19.55,19.55,13200.0,17.1405,17.1405,17.1055,17.1055,13200.0
2012-12-03 12:40:00,19.55,19.56,19.53,19.53,10700.0,17.1055,17.1143,17.088,17.088,10700.0
2012-12-03 12:45:00,19.53,19.56,19.51,19.52,13000.0,17.088,17.1143,17.0705,17.0793,13000.0
2012-12-03 12:50:00,19.51,19.57,19.51,19.54,12400.0,17.0705,17.123,17.0705,17.0968,12400.0
2012-12-03 12:55:00,19.54,19.54,19.52,19.53,12200.0,17.0968,17.0968,17.0793,17.088,12200.0
2012-12-03 13:00:00,19.53,19.54,19.5,19.5,23200.0,17.088,17.0968,17.0618,17.0618,23200.0
2012-12-03 13:05:00,19.49,19.52,19.49,19.49,13500.0,17.053,17.0793,17.053,17.053,13500.0
2012-12-03 13:10:00,19.49,19.51,19.47,19.51,15500.0,17.053,17.0705,17.0355,17.0705,15500.0
2012-12-03 13:15:00,19.51,19.52,19.5,19.51,16300.0,17.0705,17.0793,17.0618,17.0705,16300.0
2012-12-03 13:20:00,19.51,19.51,19.47,19.48,67600.0,17.0705,17.0705,17.0355,17.0443,67600.0
2012-12-03 13:25:00,19.48,19.49,19.47,19.48,21300.0,17.0443,17.053,17.0355,17.0443,21300.0
2012-12-03 13:30:00,19.48,19.48,19.45,19.46,14100.0,17.0443,17.0443,17.018,17.0268,14100.0
2012-12-03 13:35:00,19.46,19.46,19.42,19.44,42400.0,17.0268,17.0268,16.9918,17.0093,42400.0
2012-12-03 13:40:00,19.44,19.45,19.42,19.43,26100.0,17.0093,17.018,16.9918,17.0005,26100.0
2012-12-03 13:45:00,19.43,19.45,19.42,19.44,30700.0,17.0005,17.018,16.9918,17.0093,30700.0
2012-12-03 13:50:00,19.44,19.44,19.42,19.42,29500.0,17.0093,17.0093,16.9918,16.9918,29500.0
2012-12-03 13:55:00,19.42,19.44,19.42,19.43,14200.0,16.9918,17.0093,16.9918,17.0005,14200.0
2012-12-03 14:00:00,19.42,19.45,19.42,19.44,16100.0,16.9918,17.018,16.9918,17.0093,16100.0
2012-12-03 14:05:00,19.44,19.44,19.42,19.44,12600.0,17.0093,17.0093,16.9918,17.0093,12600.0
2012-12-03 14:10:00,19.45,19.45,19.41,19.43,21100.0,17.018,17.018,16.983,17.0005,21100.0
2012-12-03 14:15:00,19.44,19.44,19.42,19.42,8300.0,17.0093,17.0093,16.9918,16.9918,8300.0
2012-12-03 14:20:00,19.42,19.45,19.42,19.43,26700.0,16.9918,17.018,16.9918,17.0005,26700.0
2012-12-03 14:25:00,19.42,19.43,19.4,19.41,12000.0,16.9918,17.0005,16.9743,16.983,12000.0
2012-12-03 14:30:00,19.42,19.42,19.4,19.41,19900.0,16.9918,16.9918,16.9743,16.983,19900.0
2012-12-03 14:35:00,19.41,19.42,19.38,19.38,19600.0,16.983,16.9918,16.9568,16.9568,19600.0
2012-12-03 14:40:00,19.38,19.4,19.37,19.38,30200.0,16.9568,16.9743,16.948,16.9568,30200.0
2012-12-03 14:45:00,19.38,19.38,19.35,19.36,19500.0,16.9568,16.9568,16.9305,16.9393,19500.0
2012-12-03 14:50:00,19.35,19.38,19.35,19.36,21200.0,16.9305,16.9568,16.9305,16.9393,21200.0
2012-12-03 14:55:00,19.36,19.37,19.34,19.36,20800.0,16.9393,16.948,16.9218,16.9393,20800.0
2012-12-03 15:00:00,19.36,19.42,19.36,19.4,75200.0,16.9393,16.9918,16.9393,16.9743,75200.0
2012-12-03 15:05:00,19.39,19.41,19.36,19.38,36400.0,16.9655,16.983,16.9393,16.9568,36400.0
2012-12-03 15:10:00,19.39,19.4,19.35,19.36,52300.0,16.9655,16.9743,16.9305,16.9393,52300.0
2012-12-03 15:15:00,19.35,19.38,19.31,19.33,55100.0,16.9305,16.9568,16.8955,16.913,55100.0
2012-12-03 15:20:00,19.33,19.37,19.31,19.37,46600.0,16.913,16.948,16.8955,16.948,46600.0
2012-12-03 15:25:00,19.38,19.4,19.36,19.36,41800.0,16.9568,16.9743,16.9393,16.9393,41800.0
2012-12-03 15:30:00,19.36,19.38,19.35,19.37,41900.0,16.9393,16.9568,16.9305,16.948,41900.0
2012-12-03 15:35:00,19.37,19.39,19.35,19.37,45300.0,16.948,16.9655,16.9305,16.948,45300.0
2012-12-03 15:40:00,19.37,19.4,19.36,19.39,49900.0,16.948,16.9743,16.9393,16.9655,49900.0
2012-12-03 15:45:00,19.4,19.41,19.36,19.36,57900.0,16.9743,16.983,16.9393,16.9393,57900.0
2012-12-03 15:50:00,19.36,19.4,19.36,19.39,60800.0,16.9393,16.9743,16.9393,16.9655,60800.0
2012-12-03 15:55:00,19.39,19.39,19.34,19.36,134300.0,16.9655,16.9655,16.9218,16.9393,134300.0
2012-12-04 09:30:00,19.61,19.76,19.5,19.51,160500.0,17.158,17.2892,17.0618,17.0705,160500.0
2012-12-04 09:35:00,19.5,19.61,19.43,19.52,151300.0,17.0618,17.158,17.0005,17.0793,151300.0
2012-12-04 09:40:00,19.5,19.55,19.42,19.46,49100.0,17.0618,17.1055,16.9918,17.0268,49100.0
2012-12-04 09:45:00,19.47,19.52,19.43,19.48,71100.0,17.0355,17.0793,17.0005,17.0443,71100.0
2012-12-04 09:50:00,19.48,19.5,19.44,19.44,41600.0,17.0443,17.0618,17.0093,17.0093,41600.0
2012-12-04 09:55:00,19.44,19.45,19.38,19.38,46800.0,17.0093,17.018,16.9568,16.9568,46800.0
2012-12-04 10:00:00,19.39,19.49,19.39,19.46,76200.0,16.9655,17.053,16.9655,17.0268,76200.0
2012-12-04 10:05:00,19.47,19.49,19.44,19.48,67200.0,17.0355,17.053,17.0093,17.0443,67200.0
2012-12-04 10:10:00,19.47,19.49,19.45,19.47,35200.0,17.0355,17.053,17.018,17.0355,35200.0
2012-12-04 10:15:00,19.47,19.47,19.38,19.39,48600.0,17.0355,17.0355,16.9568,16.9655,48600.0
2012-12-04 10:20:00,19.38,19.41,19.34,19.34,23100.0,16.9568,16.983,16.9218,16.9218,23100.0
2012-12-04 10:25:00,19.34,19.35,19.16,19.19,118300.0,16.9218,16.9305,16.7643,16.7905,118300.0
2012-12-04 10:30:00,19.19,19.34,19.19,19.34,77400.0,16.7905,16.9218,16.7905,16.9218,77400.0
2012-12-04 10:35:00,19.32,19.32,19.21,19.28,55200.0,16.9043,16.9043,16.808,16.8693,55200.0
2012-12-04 10:40:00,19.27,19.32,19.26,19.32,61400.0,16.8605,16.9043,16.8518,16.9043,61400.0
2012-12-04 10:45:00,19.32,19.32,19.27,19.28,42700.0,16.9043,16.9043,16.8605,16.8693,42700.0
2012-12-04 10:50:00,19.28,19.28,19.16,19.18,64000.0,16.8693,16.8693,16.7643,16.7818,64000.0
2012-12-04 10:55:00,19.19,19.22,19.05,19.19,101200.0,16.7905,16.8168,16.668,16.7905,101200.0
2012-12-04 11:00:00,19.19,19.2,19.09,19.12,28800.0,16.7905,16.7993,16.703,16.7293,28800.0
2012-12-04 11:05:00,19.12,19.12,19.04,19.06,38700.0,16.7293,16.7293,16.6593,16.6768,38700.0
2012-12-04 11:10:00,19.06,19.12,19.04,19.11,72700.0,16.6768,16.7293,16.6593,16.7205,72700.0
2012-12-04 11:15:00,19.11,19.21,19.11,19.21,76600.0,16.7205,16.808,16.7205,16.808,76600.0
2012-12-04 11:20:00,19.2,19.2,19.1,19.1,29800.0,16.7993,16.7993,16.7118,16.7118,29800.0
2012-12-04 11:25:00,19.1,19.12,19.03,19.06,96900.0,16.7118,16.7293,16.6505,16.6768,96900.0
2012-12-04 11:30:00,19.07,19.13,19.07,19.11,21400.0,16.6855,16.738,16.6855,16.7205,21400.0
2012-12-04 11:35:00,19.11,19.12,19.04,19.07,158600.0,16.7205,16.7293,16.6593,16.6855,158600.0
2012-12-04 11:40:00,19.07,19.16,19.07,19.15,29600.0,16.6855,16.7643,16.6855,16.7555,29600.0
2012-12-04 11:45:00,19.14,19.16,19.03,19.04,53600.0,16.7468,16.7643,16.6505,16.6593,53600.0
2012-12-04 11:50:00,19.04,19.1,19.04,19.04,25300.0,16.6593,16.7118,16.6593,16.6593,25300.0
2012-12-04 11:55:00,19.04,19.1,19.01,19.1,28100.0,16.6593,16.7118,16.633,16.7118,28100.0
2012-12-04 12:00:00,19.09,19.1,19.02,19.04,38900.0,16.703,16.7118,16.6418,16.6593,38900.0
2012-12-04 12:05:00,19.05,19.06,19.02,19.02,31000.0,16.668,16.6768,16.6418,16.6418,31000.0
2012-12-04 12:10:00,19.01,19.03,18.95,19.0,41600.0,16.633,16.6505,16.5805,16.6243,41600.0
2012-12-04 12:15:00,19.01,19.04,18.99,19.0,16700.0,16.633,16.6593,16.6155,16.6243,16700.0
2012-12-04 12:20:00,19.01,19.02,18.98,19.01,34700.0,16.633,16.6418,16.6068,16.633,34700.0
2012-12-04 12:25:00,19.0,19.08,18.99,19.02,57200.0,16.6243,16.6943,16.6155,16.6418,57200.0
2012-12-04 12:30:00,19.02,19.06,19.0,19.04,31300.0,16.6418,16.6768,16.6243,16.6593,31300.0
2012-12-04 12:35:00,19.03,19.06,19.01,19.04,51800.0,16.6505,16.6768,16.633,16.6593,51800.0
2012-12-04 12:40:00,19.04,19.07,19.02,19.04,23800.0,16.6593,16.6855,16.6418,16.6593,23800.0
2012-12-04 12:45:00,19.04,19.06,19.02,19.06,41900.0,16.6593,16.6768,16.6418,16.6768,41900.0
2012-12-04 12:50:00,19.06,19.06,18.97,18.98,47700.0,16.6768,16.6768,16.598,16.6068,47700.0
2012-12-04 12:55:00,18.98,19.02,18.95,18.99,44600.0,16.6068,16.6418,16.5805,16.6155,44600.0
2012-12-04 13:00:00,18.99,19.0,18.95,18.98,74500.0,16.6155,16.6243,16.5805,16.6068,74500.0
2012-12-04 13:05:00,18.97,19.01,18.97,18.98,28500.0,16.598,16.633,16.598,16.6068,28500.0
2012-12-04 13:10:00,18.98,19.01,18.95,19.01,49500.0,16.6068,16.633,16.5805,16.633,49500.0
2012-12-04 13:15:00,19.0,19.0,18.94,18.97,48800.0,16.6243,16.6243,16.5718,16.598,48800.0
2012-12-04 13:20:00,18.97,19.04,18.97,19.04,49000.0,16.598,16.6593,16.598,16.6593,49000.0
2012-12-04 13:25:00,19.04,19.09,19.02,19.07,74600.0,16.6593,16.703,16.6418,16.6855,74600.0
2012-12-04 13:30:00,19.07,19.11,19.06,19.08,52100.0,16.6855,16.7205,16.6768,16.6943,52100.0
2012-12-04 13:35:00,19.09,19.11,19.07,19.07,35700.0,16.703,16.7205,16.6855,16.6855,35700.0
2012-12-04 13:40:00,19.08,19.13,19.07,19.07,88300.0,16.6943,16.738,16.6855,16.6855,88300.0
2012-12-04 13:45:00,19.07,19.13,19.06,19.13,62000.0,16.6855,16.738,16.6768,16.738,62000.0
2012-12-04 13:50:00,19.13,19.2,19.13,19.18,78200.0,16.738,16.7993,16.738,16.7818,78200.0
2012-12-04 13:55:00,19.18,19.19,19.13,19.14,84300.0,16.7818,16.7905,16.738,16.7468,84300.0
2012-12-04 14:00:00,19.14,19.18,19.13,19.18,127900.0,16.7468,16.7818,16.738,16.7818,127900.0
2012-12-04 14:05:00,19.18,19.26,19.18,19.21,131000.0,16.7818,16.8518,16.7818,16.808,131000.0
2012-12-04 14:10:00,19.21,19.23,19.14,19.17,60300.0,16.808,16.8255,16.7468,16.773,60300.0
2012-12-04 14:15:00,19.17,19.2,19.15,19.2,44700.0,16.773,16.7993,16.7555,16.7993,44700.0
2012-12-04 14:20:00,19.21,19.26,19.21,19.22,36900.0,16.808,16.8518,16.808,16.8168,36900.0
2012-12-04 14:25:00,19.22,19.22,19.16,19.17,42100.0,16.8168,16.8168,16.7643,16.773,42100.0
2012-12-04 14:30:00,19.17,19.18,19.13,19.15,55400.0,16.773,16.7818,16.738,16.7555,55400.0
2012-12-04 14:35:00,19.14,19.15,19.08,19.09,44200.0,16.7468,16.7555,16.6943,16.703,44200.0
2012-12-04 14:40:00,19.08,19.15,19.08,19.11,85600.0,16.6943,16.7555,16.6943,16.7205,85600.0
2012-12-04 14:45:00,19.12,19.15,19.1,19.12,51600.0,16.7293,16.7555,16.7118,16.7293,51600.0
2012-12-04 14:50:00,19.13,19.14,19.08,19.09,60600.0,16.738,16.7468,16.6943,16.703,60600.0
2012-12-04 14:55:00,19.08,19.14,19.06,19.13,84800.0,16.6943,16.7468,16.6768,16.738,84800.0
2012-12-04 15:00:00,19.13,19.18,19.12,19.16,87300.0,16.738,16.7818,16.7293,16.7643,87300.0
2012-12-04 15:05:00,19.17,19.23,19.16,19.17,90700.0,16.773,16.8255,16.7643,16.773,90700.0
2012-12-04 15:10:00,19.17,19.18,19.1,19.11,83700.0,16.773,16.7818,16.7118,16.7205,83700.0
2012-12-04 15:15:00,19.11,19.17,19.11,19.17,110700.0,16.7205,16.773,16.7205,16.773,110700.0
2012-12-04 15:20:00,19.17,19.18,19.13,19.16,79100.0,16.773,16.7818,16.738,16.7643,79100.0
2012-12-04 15:25:00,19.17,19.2,19.16,19.17,80700.0,16.773,16.7993,16.7643,16.773,80700.0
2012-12-04 15:30:00,19.16,19.17,19.1,19.1,132200.0,16.7643,16.773,16.7118,16.7118,132200.0
2012-12-04 15:35:00,19.1,19.14,19.09,19.1,156800.0,16.7118,16.7468,16.703,16.7118,156800.0
2012-12-04 15:40:00,19.1,19.1,19.04,19.04,157600.0,16.7118,16.7118,16.6593,16.6593,157600.0
2012-12-04 15:45:00,19.04,19.05,18.96,19.02,379700.0,16.6593,16.668,16.5893,16.6418,379700.0
2012-12-04 15:50:00,19.03,19.03,18.96,19.01,291000.0,16.6505,16.6505,16.5893,16.633,291000.0
2012-12-04 15:55:00,19.01,19.01,18.94,18.95,619600.0,16.633,16.633,16.5718,16.5805,619600.0
2012-12-05 09:30:00,18.99,19.05,18.9,18.9,178300.0,16.6155,16.668,16.5368,16.5368,178300.0
2012-12-05 09:35:00,18.91,18.91,18.76,18.8,114600.0,16.5455,16.5455,16.4143,16.4493,114600.0
2012-12-05 09:40:00,18.8,18.89,18.75,18.89,89700.0,16.4493,16.528,16.4055,16.528,89700.0
2012-12-05 09:45:00,18.89,18.93,18.71,18.72,84800.0,16.528,16.563,16.3705,16.3793,84800.0
2012-12-05 09:50:00,18.73,18.76,18.6,18.62,70800.0,16.388,16.4143,16.2743,16.2918,70800.0
2012-12-05 09:55:00,18.62,18.64,18.5,18.57,166900.0,16.2918,16.3093,16.1868,16.248,166900.0
2012-12-05 10:00:00,18.57,18.64,18.53,18.6,123900.0,16.248,16.3093,16.213,16.2743,123900.0
2012-12-05 10:05:00,18.61,18.66,18.57,18.64,75000.0,16.283,16.3268,16.248,16.3093,75000.0
2012-12-05 10:10:00,18.63,18.64,18.59,18.63,81300.0,16.3005,16.3093,16.2655,16.3005,81300.0
2012-12-05 10:15:00,18.63,18.69,18.62,18.69,56200.0,16.3005,16.353,16.2918,16.353,56200.0
2012-12-05 10:20:00,18.69,18.72,18.68,18.7,103400.0,16.353,16.3793,16.3443,16.3618,103400.0
2012-12-05 10:25:00,18.7,18.7,18.58,18.58,65200.0,16.3618,16.3618,16.2568,16.2568,65200.0
2012-12-05 10:30:00,18.58,18.61,18.53,18.6,108700.0,16.2568,16.283,16.213,16.2743,108700.0
2012-12-05 10:35:00,18.6,18.61,18.49,18.54,160100.0,16.2743,16.283,16.178,16.2218,160100.0
2012-12-05 10:40:00,18.53,18.55,18.47,18.49,89000.0,16.213,16.2305,16.1605,16.178,89000.0
2012-12-05 10:45:00,18.49,18.5,18.42,18.45,96600.0,16.178,16.1868,16.1168,16.143,96600.0
2012-12-05 10:50:00,18.46,18.51,18.4,18.4,50900.0,16.1518,16.1955,16.0993,16.0993,50900.0
2012-12-05 10:55:00,18.41,18.45,18.36,18.45,65700.0,16.108,16.143,16.0643,16.143,65700.0
2012-12-05 11:00:00,18.45,18.58,18.41,18.58,90300.0,16.143,16.2568,16.108,16.2568,90300.0
2012-12-05 11:05:00,18.58,18.63,18.49,18.53,111200.0,16.2568,16.3005,16.178,16.213,111200.0
2012-12-05 11:10:00,18.53,18.57,18.45,18.55,93300.0,16.213,16.248,16.143,16.2305,93300.0
2012-12-05 11:15:00,18.54,18.57,18.52,18.54,51000.0,16.2218,16.248,16.2043,16.2218,51000.0
2012-12-05 11:20:00,18.53,18.56,18.53,18.56,60000.0,16.213,16.2393,16.213,16.2393,60000.0
2012-12-05 11:25:00,18.55,18.61,18.55,18.6,93900.0,16.2305,16.283,16.2305,16.2743,93900.0
2012-12-05 11:30:00,18.59,18.72,18.59,18.65,152300.0,16.2655,16.3793,16.2655,16.318,152300.0
2012-12-05 11:35:00,18.65,18.67,18.58,18.61,57700.0,16.318,16.3355,16.2568,16.283,57700.0
2012-12-05 11:40:00,18.62,18.68,18.6,18.62,25600.0,16.2918,16.3443,16.2743,16.2918,25600.0
2012-12-05 11:45:00,18.63,18.69,18.63,18.68,58500.0,16.3005,16.353,16.3005,16.3443,58500.0
2012-12-05 11:50:00,18.69,18.74,18.65,18.74,120700.0,16.353,16.3968,16.318,16.3968,120700.0
2012-12-05 11:55:00,18.75,18.84,18.74,18.8,209200.0,16.4055,16.4843,16.3968,16.4493,209200.0
2012-12-05 12:00:00,18.8,18.88,18.8,18.83,50900.0,16.4493,16.5193,16.4493,16.4755,50900.0
2012-12-05 12:05:00,18.84,18.9,18.78,18.79,139400.0,16.4843,16.5368,16.4318,16.4405,139400.0
2012-12-05 12:10:00,18.79,18.85,18.79,18.82,45700.0,16.4405,16.493,16.4405,16.4668,45700.0
2012-12-05 12:15:00,18.82,18.87,18.78,18.84,47700.0,16.4668,16.5105,16.4318,16.4843,47700.0
2012-12-05 12:20:00,18.83,18.91,18.83,18.88,56800.0,16.4755,16.5455,16.4755,16.5193,56800.0
2012-12-05 12:25:00,18.88,18.89,18.8,18.8,22100.0,16.5193,16.528,16.4493,16.4493,22100.0
2012-12-05 12:30:00,18.8,18.88,18.8,18.87,47100.0,16.4493,16.5193,16.4493,16.5105,47100.0
2012-12-05 12:35:00,18.88,18.91,18.86,18.91,30200.0,16.5193,16.5455,16.5018,16.5455,30200.0
2012-12-05 12:40:00,18.9,18.95,18.89,18.91,49200.0,16.5368,16.5805,16.528,16.5455,49200.0
2012-12-05 12:45:00,18.9,18.9,18.79,18.79,26600.0,16.5368,16.5368,16.4405,16.4405,26600.0
2012-12-05 12:50:00,18.79,18.84,18.79,18.82,34800.0,16.4405,16.4843,16.4405,16.4668,34800.0
2012-12-05 12:55:00,18.81,18.86,18.81,18.82,22600.0,16.458,16.5018,16.458,16.4668,22600.0
2012-12-05 13:00:00,18.83,18.84,18.8,18.81,14700.0,16.4755,16.4843,16.4493,16.458,14700.0
2012-12-05 13:05:00,18.81,18.84,18.79,18.84,28700.0,16.458,16.4843,16.4405,16.4843,28700.0
2012-12-05 13:10:00,18.84,18.87,18.82,18.86,33200.0,16.4843,16.5105,16.4668,16.5018,33200.0
2012-12-05 13:15:00,18.86,18.89,18.83,18.85,24500.0,16.5018,16.528,16.4755,16.493,24500.0
2012-12-05 13:20:00,18.85,18.87,18.83,18.86,22400.0,16.493,16.5105,16.4755,16.5018,22400.0
2012-12-05 13:25:00,18.86,18.86,18.84,18.85,13600.0,16.5018,16.5018,16.4843,16.493,13600.0
2012-12-05 13:30:00,18.84,18.88,18.84,18.88,28600.0,16.4843,16.5193,16.4843,16.5193,28600.0
2012-12-05 13:35:00,18.88,18.9,18.87,18.88,28400.0,16.5193,16.5368,16.5105,16.5193,28400.0
2012-12-05 13:40:00,18.87,18.91,18.86,18.88,33900.0,16.5105,16.5455,16.5018,16.5193,33900.0
2012-12-05 13:45:00,18.87,18.93,18.85,18.9,50500.0,16.5105,16.563,16.493,16.5368,50500.0
2012-12-05 13:50:00,18.91,18.93,18.85,18.87,50400.0,16.5455,16.563,16.493,16.5105,50400.0
2012-12-05 13:55:00,18.88,18.88,18.77,18.77,40300.0,16.5193,16.5193,16.423,16.423,40300.0
2012-12-05 14:00:00,18.77,18.84,18.75,18.78,156500.0,16.423,16.4843,16.4055,16.4318,156500.0
2012-12-05 14:05:00,18.78,18.79,18.7,18.71,136000.0,16.4318,16.4405,16.3618,16.3705,136000.0
2012-12-05 14:10:00,18.71,18.76,18.68,18.71,85000.0,16.3705,16.4143,16.3443,16.3705,85000.0
2012-12-05 14:15:00,18.71,18.75,18.69,18.7,79500.0,16.3705,16.4055,16.353,16.3618,79500.0
2012-12-05 14:20:00,18.7,18.75,18.69,18.72,36000.0,16.3618,16.4055,16.353,16.3793,36000.0
2012-12-05 14:25:00,18.71,18.71,18.66,18.67,48400.0,16.3705,16.3705,16.3268,16.3355,48400.0
2012-12-05 14:30:00,18.67,18.73,18.64,18.72,70200.0,16.3355,16.388,16.3093,16.3793,70200.0
2012-12-05 14:35:00,18.71,18.73,18.69,18.69,59500.0,16.3705,16.388,16.353,16.353,59500.0
2012-12-05 14:40:00,18.7,18.72,18.69,18.69,46900.0,16.3618,16.3793,16.353,16.353,46900.0
2012-12-05 14:45:00,18.7,18.71,18.65,18.65,52200.0,16.3618,16.3705,16.318,16.318,52200.0
2012-12-05 14:50:00,18.65,18.68,18.63,18.64,16000.0,16.318,16.3443,16.3005,16.3093,16000.0
2012-12-05 14:55:00,18.64,18.64,18.54,18.54,74700.0,16.3093,16.3093,16.2218,16.2218,74700.0
2012-12-05 15:00:00,18.55,18.6,18.53,18.59,212600.0,16.2305,16.2743,16.213,16.2655,212600.0
2012-12-05 15:05:00,18.59,18.66,18.57,18.65,148900.0,16.2655,16.3268,16.248,16.318,148900.0
2012-12-05 15:10:00,18.65,18.71,18.63,18.7,200700.0,16.318,16.3705,16.3005,16.3618,200700.0
2012-12-05 15:15:00,18.7,18.73,18.69,18.71,369100.0,16.3618,16.388,16.353,16.3705,369100.0
2012-12-05 15:20:00,18.7,18.76,18.67,18.68,667500.0,16.3618,16.4143,16.3355,16.3443,667500.0
2012-12-05 15:25:00,18.68,18.69,18.6,18.67,103500.0,16.3443,16.353,16.2743,16.3355,103500.0
2012-12-05 15:30:00,18.67,18.72,18.67,18.7,167600.0,16.3355,16.3793,16.3355,16.3618,167600.0
2012-12-05 15:35:00,18.7,18.71,18.67,18.68,274300.0,16.3618,16.3705,16.3355,16.3443,274300.0
2012-12-05 15:40:00,18.68,18.7,18.61,18.62,156500.0,16.3443,16.3618,16.283,16.2918,156500.0
2012-12-05 15:45:00,18.62,18.64,18.58,18.58,168700.0,16.2918,16.3093,16.2568,16.2568,168700.0
2012-12-05 15:50:00,18.59,18.61,18.54,18.56,220100.0,16.2655,16.283,16.2218,16.2393,220100.0
2012-12-05 15:55:00,18.55,18.59,18.54,18.58,305800.0,16.2305,16.2655,16.2218,16.2568,305800.0
2012-12-06 09:30:00,18.53,18.61,18.3,18.42,94400.0,16.213,16.283,16.0118,16.1168,94400.0
2012-12-06 09:35:00,18.4,18.67,18.39,18.66,56200.0,16.0993,16.3355,16.0905,16.3268,56200.0
2012-12-06 09:40:00,18.65,18.65,18.5,18.53,29700.0,16.318,16.318,16.1868,16.213,29700.0
2012-12-06 09:45:00,18.51,18.62,18.49,18.53,52500.0,16.1955,16.2918,16.178,16.213,52500.0
2012-12-06 09:50:00,18.52,18.61,18.5,18.6,31600.0,16.2043,16.283,16.1868,16.2743,31600.0
2012-12-06 09:55:00,18.6,18.62,18.47,18.48,43400.0,16.2743,16.2918,16.1605,16.1693,43400.0
2012-12-06 10:00:00,18.48,18.49,18.38,18.45,57300.0,16.1693,16.178,16.0818,16.143,57300.0
2012-12-06 10:05:00,18.45,18.51,18.45,18.48,30700.0,16.143,16.1955,16.143,16.1693,30700.0
2012-12-06 10:10:00,18.48,18.49,18.4,18.46,49800.0,16.1693,16.178,16.0993,16.1518,49800.0
2012-12-06 10:15:00,18.45,18.45,18.36,18.4,51600.0,16.143,16.143,16.0643,16.0993,51600.0
2012-12-06 10:20:00,18.4,18.43,18.35,18.42,34900.0,16.0993,16.1255,16.0555,16.1168,34900.0
2012-12-06 10:25:00,18.42,18.45,18.4,18.45,36900.0,16.1168,16.143,16.0993,16.143,36900.0
2012-12-06 10:30:00,18.44,18.47,18.41,18.47,48300.0,16.1343,16.1605,16.108,16.1605,48300.0
2012-12-06 10:35:00,18.47,18.61,18.46,18.59,119500.0,16.1605,16.283,16.1518,16.2655,119500.0
2012-12-06 10:40:00,18.59,18.63,18.55,18.59,69600.0,16.2655,16.3005,16.2305,16.2655,69600.0
2012-12-06 10:45:00,18.6,18.61,18.55,18.6,115400.0,16.2743,16.283,16.2305,16.2743,115400.0
2012-12-06 10:50:00,18.61,18.63,18.57,18.6,27800.0,16.283,16.3005,16.248,16.2743,27800.0
2012-12-06 10:55:00,18.6,18.65,18.6,18.62,46900.0,16.2743,16.318,16.2743,16.2918,46900.0
2012-12-06 11:00:00,18.63,18.66,18.63,18.66,41500.0,16.3005,16.3268,16.3005,16.3268,41500.0
2012-12-06 11:05:00,18.66,18.7,18.63,18.68,35000.0,16.3268,16.3618,16.3005,16.3443,35000.0
2012-12-06 11:10:00,18.68,18.72,18.66,18.68,58200.0,16.3443,16.3793,16.3268,16.3443,58200.0
2012-12-06 11:15:00,18.68,18.72,18.66,18.71,39900.0,16.3443,16.3793,16.3268,16.3705,39900.0
2012-12-06 11:20:00,18.7,18.79,18.7,18.77,62700.0,16.3618,16.4405,16.3618,16.423,62700.0
2012-12-06 11:25:00,18.77,18.8,18.75,18.79,69900.0,16.423,16.4493,16.4055,16.4405,69900.0
2012-12-06 11:30:00,18.78,18.8,18.75,18.76,43700.0,16.4318,16.4493,16.4055,16.4143,43700.0
2012-12-06 11:35:00,18.76,18.79,18.74,18.79,34200.0,16.4143,16.4405,16.3968,16.4405,34200.0
2012-12-06 11:40:00,18.79,18.8,18.76,18.79,36600.0,16.4405,16.4493,16.4143,16.4405,36600.0
2012-12-06 11:45:00,18.79,18.81,18.75,18.76,19900.0,16.4405,16.458,16.4055,16.4143,19900.0
2012-12-06 11:50:00,18.76,18.8,18.76,18.76,33200.0,16.4143,16.4493,16.4143,16.4143,33200.0
2012-12-06 11:55:00,18.76,18.81,18.73,18.74,32600.0,16.4143,16.458,16.388,16.3968,32600.0
2012-12-06 12:00:00,18.73,18.78,18.73,18.73,57100.0,16.388,16.4318,16.388,16.388,57100.0
2012-12-06 12:05:00,18.73,18.77,18.72,18.72,40700.0,16.388,16.423,16.3793,16.3793,40700.0
2012-12-06 12:10:00,18.72,18.72,18.6,18.63,71600.0,16.3793,16.3793,16.2743,16.3005,71600.0
2012-12-06 12:15:00,18.63,18.69,18.63,18.67,30500.0,16.3005,16.353,16.3005,16.3355,30500.0
2012-12-06 12:20:00,18.67,18.68,18.64,18.65,23900.0,16.3355,16.3443,16.3093,16.318,23900.0
2012-12-06 12:25:00,18.65,18.65,18.59,18.62,19300.0,16.318,16.318,16.2655,16.2918,19300.0
2012-12-06 12:30:00,18.6,18.65,18.57,18.65,21700.0,16.2743,16.318,16.248,16.318,21700.0
2012-12-06 12:35:00,18.65,18.69,18.63,18.66,28600.0,16.318,16.353,16.3005,16.3268,28600.0
2012-12-06 12:40:00,18.66,18.66,18.64,18.65,18200.0,16.3268,16.3268,16.3093,16.318,18200.0
2012-12-06 12:45:00,18.65,18.67,18.64,18.67,14200.0,16.318,16.3355,16.3093,16.3355,14200.0
2012-12-06 12:50:00,18.67,18.69,18.66,18.68,22100.0,16.3355,16.353,16.3268,16.3443,22100.0
2012-12-06 12:55:00,18.69,18.71,18.66,18.71,18500.0,16.353,16.3705,16.3268,16.3705,18500.0
2012-12-06 13:00:00,18.7,18.7,18.66,18.67,25200.0,16.3618,16.3618,16.3268,16.3355,25200.0
2012-12-06 13:05:00,18.68,18.69,18.66,18.67,11500.0,16.3443,16.353,16.3268,16.3355,11500.0
2012-12-06 13:10:00,18.68,18.7,18.67,18.69,20000.0,16.3443,16.3618,16.3355,16.353,20000.0
2012-12-06 13:15:00,18.68,18.69,18.66,18.69,19700.0,16.3443,16.353,16.3268,16.353,19700.0
2012-12-06 13:20:00,18.68,18.69,18.67,18.68,17200.0,16.3443,16.353,16.3355,16.3443,17200.0
2012-12-06 13:25:00,18.68,18.68,18.6,18.6,20100.0,16.3443,16.3443,16.2743,16.2743,20100.0
2012-12-06 13:30:00,18.6,18.64,18.59,18.62,29000.0,16.2743,16.3093,16.2655,16.2918,29000.0
2012-12-06 13:35:00,18.61,18.66,18.6,18.65,38700.0,16.283,16.3268,16.2743,16.318,38700.0
2012-12-06 13:40:00,18.65,18.69,18.64,18.69,61600.0,16.318,16.353,16.3093,16.353,61600.0
2012-12-06 13:45:00,18.69,18.71,18.68,18.69,34100.0,16.353,16.3705,16.3443,16.353,34100.0
2012-12-06 13:50:00,18.68,18.72,18.68,18.71,46900.0,16.3443,16.3793,16.3443,16.3705,46900.0
2012-12-06 13:55:00,18.71,18.73,18.67,18.73,70400.0,16.3705,16.388,16.3355,16.388,70400.0
2012-12-06 14:00:00,18.73,18.74,18.7,18.73,51200.0,16.388,16.3968,16.3618,16.388,51200.0
2012-12-06 14:05:00,18.73,18.74,18.71,18.71,46300.0,16.388,16.3968,16.3705,16.3705,46300.0
2012-12-06 14:10:00,18.72,18.76,18.71,18.75,48000.0,16.3793,16.4143,16.3705,16.4055,48000.0
2012-12-06 14:15:00,18.74,18.76,18.74,18.74,42400.0,16.3968,16.4143,16.3968,16.3968,42400.0
2012-12-06 14:20:00,18.74,18.78,18.72,18.76,86800.0,16.3968,16.4318,16.3793,16.4143,86800.0
2012-12-06 14:25:00,18.77,18.77,18.74,18.75,142200.0,16.423,16.423,16.3968,16.4055,142200.0
2012-12-06 14:30:00,18.75,18.78,18.73,18.73,264600.0,16.4055,16.4318,16.388,16.388,264600.0
2012-12-06 14:35:00,18.73,18.76,18.71,18.75,50200.0,16.388,16.4143,16.3705,16.4055,50200.0
2012-12-06 14:40:00,18.76,18.76,18.68,18.68,36900.0,16.4143,16.4143,16.3443,16.3443,36900.0
2012-12-06 14:45:00,18.68,18.68,18.61,18.61,89700.0,16.3443,16.3443,16.283,16.283,89700.0
2012-12-06 14:50:00,18.61,18.64,18.6,18.61,41800.0,16.283,16.3093,16.2743,16.283,41800.0
2012-12-06 14:55:00,18.61,18.65,18.6,18.65,33300.0,16.283,16.318,16.2743,16.318,33300.0
2012-12-06 15:00:00,18.65,18.66,18.62,18.65,62400.0,16.318,16.3268,16.2918,16.318,62400.0
2012-12-06 15:05:00,18.65,18.68,18.62,18.64,39100.0,16.318,16.3443,16.2918,16.3093,39100.0
2012-12-06 15:10:00,18.65,18.66,18.62,18.64,38500.0,16.318,16.3268,16.2918,16.3093,38500.0
2012-12-06 15:15:00,18.64,18.66,18.64,18.65,57500.0,16.3093,16.3268,16.3093,16.318,57500.0
2012-12-06 15:20:00,18.65,18.68,18.63,18.66,44200.0,16.318,16.3443,16.3005,16.3268,44200.0
2012-12-06 15:25:00,18.66,18.67,18.63,18.65,40400.0,16.3268,16.3355,16.3005,16.318,40400.0
2012-12-06 15:30:00,18.65,18.67,18.63,18.66,72100.0,16.318,16.3355,16.3005,16.3268,72100.0
2012-12-06 15:35:00,18.67,18.71,18.66,18.66,81100.0,16.3355,16.3705,16.3268,16.3268,81100.0
2012-12-06 15:40:00,18.66,18.7,18.66,18.68,111200.0,16.3268,16.3618,16.3268,16.3443,111200.0
2012-12-06 15:45:00,18.68,18.69,18.65,18.69,85400.0,16.3443,16.353,16.318,16.353,85400.0
2012-12-06 15:50:00,18.68,18.69,18.67,18.68,71900.0,16.3443,16.353,16.3355,16.3443,71900.0
2012-12-06 15:55:00,18.67,18.72,18.67,18.69,170200.0,16.3355,16.3793,16.3355,16.353,170200.0
2012-12-07 09:30:00,18.83,18.99,18.83,18.85,122100.0,16.4755,16.6155,16.4755,16.493,122100.0
2012-12-07 09:35:00,18.85,18.95,18.82,18.85,54600.0,16.493,16.5805,16.4668,16.493,54600.0
2012-12-07 09:40:00,18.85,18.86,18.78,18.86,105100.0,16.493,16.5018,16.4318,16.5018,105100.0
2012-12-07 09:45:00,18.85,18.93,18.79,18.86,48800.0,16.493,16.563,16.4405,16.5018,48800.0
2012-12-07 09:50:00,18.85,18.89,18.79,18.85,47600.0,16.493,16.528,16.4405,16.493,47600.0
2012-12-07 09:55:00,18.85,18.87,18.75,18.85,46600.0,16.493,16.5105,16.4055,16.493,46600.0
2012-12-07 10:00:00,18.86,18.92,18.85,18.9,62000.0,16.5018,16.5543,16.493,16.5368,62000.0
2012-12-07 10:05:00,18.9,19.06,18.9,19.03,101100.0,16.5368,16.6768,16.5368,16.6505,101100.0
2012-12-07 10:10:00,19.04,19.12,18.98,19.02,102000.0,16.6593,16.7293,16.6068,16.6418,102000.0
2012-12-07 10:15:00,19.03,19.06,19.01,19.01,63500.0,16.6505,16.6768,16.633,16.633,63500.0
2012-12-07 10:20:00,19.0,19.04,18.97,18.97,42600.0,16.6243,16.6593,16.598,16.598,42600.0
2012-12-07 10:25:00,18.97,19.02,18.93,18.94,49100.0,16.598,16.6418,16.563,16.5718,49100.0
2012-12-07 10:30:00,18.95,18.97,18.9,18.91,37600.0,16.5805,16.598,16.5368,16.5455,37600.0
2012-12-07 10:35:00,18.91,18.97,18.87,18.97,45500.0,16.5455,16.598,16.5105,16.598,45500.0
2012-12-07 10:40:00,18.96,18.96,18.85,18.89,64800.0,16.5893,16.5893,16.493,16.528,64800.0
2012-12-07 10:45:00,18.89,18.91,18.88,18.88,23300.0,16.528,16.5455,16.5193,16.5193,23300.0
2012-12-07 10:50:00,18.87,18.89,18.82,18.84,35000.0,16.5105,16.528,16.4668,16.4843,35000.0
2012-12-07 10:55:00,18.85,18.87,18.79,18.84,97000.0,16.493,16.5105,16.4405,16.4843,97000.0
2012-12-07 11:00:00,18.83,18.87,18.77,18.83,183800.0,16.4755,16.5105,16.423,16.4755,183800.0
2012-12-07 11:05:00,18.83,18.84,18.78,18.8,32800.0,16.4755,16.4843,16.4318,16.4493,32800.0
2012-12-07 11:10:00,18.8,18.85,18.8,18.8,25100.0,16.4493,16.493,16.4493,16.4493,25100.0
2012-12-07 11:15:00,18.8,18.87,18.79,18.79,35900.0,16.4493,16.5105,16.4405,16.4405,35900.0
2012-12-07 11:20:00,18.79,18.8,18.75,18.77,31400.0,16.4405,16.4493,16.4055,16.423,31400.0
2012-12-07 11:25:00,18.77,18.78,18.71,18.74,49400.0,16.423,16.4318,16.3705,16.3968,49400.0
2012-12-07 11:30:00,18.74,18.8,18.73,18.75,28100.0,16.3968,16.4493,16.388,16.4055,28100.0
2012-12-07 11:35:00,18.75,18.76,18.72,18.75,36100.0,16.4055,16.4143,16.3793,16.4055,36100.0
2012-12-07 11:40:00,18.76,18.78,18.72,18.76,26100.0,16.4143,16.4318,16.3793,16.4143,26100.0
2012-12-07 11:45:00,18.75,18.77,18.66,18.71,102500.0,16.4055,16.423,16.3268,16.3705,102500.0
2012-12-07 11:50:00,18.7,18.74,18.62,18.65,66800.0,16.3618,16.3968,16.2918,16.318,66800.0
2012-12-07 11:55:00,18.65,18.68,18.55,18.55,94500.0,16.318,16.3443,16.2305,16.2305,94500.0
2012-12-07 12:00:00,18.57,18.65,18.57,18.63,53900.0,16.248,16.318,16.248,16.3005,53900.0
2012-12-07 12:05:00,18.63,18.69,18.63,18.63,34000.0,16.3005,16.353,16.3005,16.3005,34000.0
2012-12-07 12:10:00,18.64,18.67,18.62,18.63,30000.0,16.3093,16.3355,16.2918,16.3005,30000.0
2012-12-07 12:15:00,18.63,18.63,18.58,18.61,55200.0,16.3005,16.3005,16.2568,16.283,55200.0
2012-12-07 12:20:00,18.62,18.62,18.54,18.57,48500.0,16.2918,16.2918,16.2218,16.248,48500.0
2012-12-07 12:25:00,18.57,18.59,18.53,18.53,33900.0,16.248,16.2655,16.213,16.213,33900.0
2012-12-07 12:30:00,18.53,18.56,18.52,18.55,23700.0,16.213,16.2393,16.2043,16.2305,23700.0
2012-12-07 12:35:00,18.57,18.58,18.55,18.56,16000.0,16.248,16.2568,16.2305,16.2393,16000.0
2012-12-07 12:40:00,18.56,18.65,18.56,18.65,19900.0,16.2393,16.318,16.2393,16.318,19900.0
2012-12-07 12:45:00,18.66,18.69,18.65,18.69,48700.0,16.3268,16.353,16.318,16.353,48700.0
2012-12-07 12:50:00,18.69,18.71,18.67,18.68,16400.0,16.353,16.3705,16.3355,16.3443,16400.0
2012-12-07 12:55:00,18.68,18.74,18.68,18.72,31500.0,16.3443,16.3968,16.3443,16.3793,31500.0
2012-12-07 13:00:00,18.73,18.77,18.72,18.75,29700.0,16.388,16.423,16.3793,16.4055,29700.0
2012-12-07 13:05:00,18.74,18.78,18.74,18.75,9600.0,16.3968,16.4318,16.3968,16.4055,9600.0
2012-12-07 13:10:00,18.76,18.77,18.75,18.76,18300.0,16.4143,16.423,16.4055,16.4143,18300.0
2012-12-07 13:15:00,18.76,18.79,18.76,18.79,13500.0,16.4143,16.4405,16.4143,16.4405,13500.0
2012-12-07 13:20:00,18.79,18.82,18.77,18.79,19300.0,16.4405,16.4668,16.423,16.4405,19300.0
2012-12-07 13:25:00,18.79,18.84,18.79,18.82,22800.0,16.4405,16.4843,16.4405,16.4668,22800.0
2012-12-07 13:30:00,18.83,18.83,18.78,18.78,21600.0,16.4755,16.4755,16.4318,16.4318,21600.0
2012-12-07 13:35:00,18.78,18.82,18.78,18.81,10500.0,16.4318,16.4668,16.4318,16.458,10500.0
2012-12-07 13:40:00,18.82,18.85,18.81,18.84,28900.0,16.4668,16.493,16.458,16.4843,28900.0
2012-12-07 13:45:00,18.83,18.87,18.83,18.86,11300.0,16.4755,16.5105,16.4755,16.5018,11300.0
2012-12-07 13:50:00,18.86,18.87,18.83,18.84,25200.0,16.5018,16.5105,16.4755,16.4843,25200.0
2012-12-07 13:55:00,18.84,18.85,18.83,18.83,13400.0,16.4843,16.493,16.4755,16.4755,13400.0
2012-12-07 14:00:00,18.83,18.84,18.8,18.82,23900.0,16.4755,16.4843,16.4493,16.4668,23900.0
2012-12-07 14:05:00,18.81,18.82,18.77,18.78,54900.0,16.458,16.4668,16.423,16.4318,54900.0
2012-12-07 14:10:00,18.79,18.82,18.78,18.81,18100.0,16.4405,16.4668,16.4318,16.458,18100.0
2012-12-07 14:15:00,18.81,18.83,18.78,18.78,31500.0,16.458,16.4755,16.4318,16.4318,31500.0
2012-12-07 14:20:00,18.78,18.8,18.76,18.79,27500.0,16.4318,16.4493,16.4143,16.4405,27500.0
2012-12-07 14:25:00,18.79,18.84,18.78,18.82,28000.0,16.4405,16.4843,16.4318,16.4668,28000.0
2012-12-07 14:30:00,18.82,18.84,18.8,18.82,23200.0,16.4668,16.4843,16.4493,16.4668,23200.0
2012-12-07 14:35:00,18.82,18.84,18.8,18.8,14000.0,16.4668,16.4843,16.4493,16.4493,14000.0
2012-12-07 14:40:00,18.81,18.82,18.79,18.8,22400.0,16.458,16.4668,16.4405,16.4493,22400.0
2012-12-07 14:45:00,18.8,18.83,18.8,18.81,6900.0,16.4493,16.4755,16.4493,16.458,6900.0
2012-12-07 14:50:00,18.81,18.81,18.79,18.81,6700.0,16.458,16.458,16.4405,16.458,6700.0
2012-12-07 14:55:00,18.8,18.83,18.78,18.82,39800.0,16.4493,16.4755,16.4318,16.4668,39800.0
2012-12-07 15:00:00,18.81,18.85,18.77,18.85,119100.0,16.458,16.493,16.423,16.493,119100.0
2012-12-07 15:05:00,18.85,18.86,18.83,18.86,36800.0,16.493,16.5018,16.4755,16.5018,36800.0
2012-12-07 15:10:00,18.86,18.87,18.82,18.85,34100.0,16.5018,16.5105,16.4668,16.493,34100.0
2012-12-07 15:15:00,18.84,18.86,18.82,18.83,29500.0,16.4843,16.5018,16.4668,16.4755,29500.0
2012-12-07 15:20:00,18.83,18.83,18.79,18.83,24800.0,16.4755,16.4755,16.4405,16.4755,24800.0
2012-12-07 15:25:00,18.82,18.85,18.8,18.85,27800.0,16.4668,16.493,16.4493,16.493,27800.0
2012-12-07 15:30:00,18.85,18.86,18.82,18.84,62500.0,16.493,16.5018,16.4668,16.4843,62500.0
2012-12-07 15:35:00,18.84,18.84,18.81,18.82,29000.0,16.4843,16.4843,16.458,16.4668,29000.0
2012-12-07 15:40:00,18.83,18.85,18.81,18.84,81000.0,16.4755,16.493,16.458,16.4843,81000.0
2012-12-07 15:45:00,18.84,18.87,18.83,18.84,65800.0,16.4843,16.5105,16.4755,16.4843,65800.0
2012-12-07 15:50:00,18.84,18.85,18.84,18.85,19700.0,16.4843,16.493,16.4843,16.493,19700.0
2012-12-07 15:55:00,18.85,18.86,18.81,18.85,145700.0,16.493,16.5018,16.458,16.493,145700.0
2012-12-10 09:30:00,18.64,18.77,18.62,18.65,170800.0,16.3093,16.423,16.2918,16.318,170800.0
2012-12-10 09:35:00,18.65,18.65,18.55,18.59,94800.0,16.318,16.318,16.2305,16.2655,94800.0
2012-12-10 09:40:00,18.59,18.67,18.57,18.61,55600.0,16.2655,16.3355,16.248,16.283,55600.0
2012-12-10 09:45:00,18.62,18.66,18.61,18.62,81200.0,16.2918,16.3268,16.283,16.2918,81200.0
2012-12-10 09:50:00,18.61,18.63,18.58,18.59,65100.0,16.283,16.3005,16.2568,16.2655,65100.0
2012-12-10 09:55:00,18.58,18.59,18.57,18.58,107700.0,16.2568,16.2655,16.248,16.2568,107700.0
2012-12-10 10:00:00,18.57,18.58,18.52,18.52,107700.0,16.248,16.2568,16.2043,16.2043,107700.0
2012-12-10 10:05:00,18.52,18.55,18.47,18.48,93700.0,16.2043,16.2305,16.1605,16.1693,93700.0
2012-12-10 10:10:00,18.48,18.5,18.46,18.5,50000.0,16.1693,16.1868,16.1518,16.1868,50000.0
2012-12-10 10:15:00,18.49,18.5,18.43,18.44,112900.0,16.178,16.1868,16.1255,16.1343,112900.0
2012-12-10 10:20:00,18.44,18.52,18.43,18.52,163000.0,16.1343,16.2043,16.1255,16.2043,163000.0
2012-12-10 10:25:00,18.52,18.57,18.51,18.54,106300.0,16.2043,16.248,16.1955,16.2218,106300.0
2012-12-10 10:30:00,18.53,18.57,18.53,18.55,52800.0,16.213,16.248,16.213,16.2305,52800.0
2012-12-10 10:35:00,18.56,18.68,18.55,18.66,131300.0,16.2393,16.3443,16.2305,16.3268,131300.0
2012-12-10 10:40:00,18.65,18.67,18.63,18.64,58100.0,16.318,16.3355,16.3005,16.3093,58100.0
2012-12-10 10:45:00,18.64,18.68,18.64,18.65,41900.0,16.3093,16.3443,16.3093,16.318,41900.0
2012-12-10 10:50:00,18.64,18.66,18.61,18.66,39200.0,16.3093,16.3268,16.283,16.3268,39200.0
2012-12-10 10:55:00,18.66,18.75,18.65,18.74,97100.0,16.3268,16.4055,16.318,16.3968,97100.0
2012-12-10 11:00:00,18.74,18.76,18.73,18.73,48300.0,16.3968,16.4143,16.388,16.388,48300.0
2012-12-10 11:05:00,18.73,18.73,18.67,18.69,52100.0,16.388,16.388,16.3355,16.353,52100.0
2012-12-10 11:10:00,18.7,18.7,18.62,18.62,22700.0,16.3618,16.3618,16.2918,16.2918,22700.0
2012-12-10 11:15:00,18.62,18.64,18.59,18.59,182500.0,16.2918,16.3093,16.2655,16.2655,182500.0
2012-12-10 11:20:00,18.6,18.61,18.53,18.53,36300.0,16.2743,16.283,16.213,16.213,36300.0
2012-12-10 11:25:00,18.53,18.55,18.51,18.51,51200.0,16.213,16.2305,16.1955,16.1955,51200.0
2012-12-10 11:30:00,18.5,18.51,18.48,18.48,49800.0,16.1868,16.1955,16.1693,16.1693,49800.0
2012-12-10 11:35:00,18.48,18.49,18.46,18.48,33400.0,16.1693,16.178,16.1518,16.1693,33400.0
2012-12-10 11:40:00,18.48,18.5,18.48,18.48,14600.0,16.1693,16.1868,16.1693,16.1693,14600.0
2012-12-10 11:45:00,18.48,18.5,18.48,18.48,29000.0,16.1693,16.1868,16.1693,16.1693,29000.0
2012-12-10 11:50:00,18.49,18.49,18.46,18.46,22500.0,16.178,16.178,16.1518,16.1518,22500.0
2012-12-10 11:55:00,18.46,18.46,18.39,18.43,100900.0,16.1518,16.1518,16.0905,16.1255,100900.0
2012-12-10 12:00:00,18.43,18.5,18.43,18.45,32200.0,16.1255,16.1868,16.1255,16.143,32200.0
2012-12-10 12:05:00,18.45,18.45,18.44,18.45,15000.0,16.143,16.143,16.1343,16.143,15000.0
2012-12-10 12:10:00,18.44,18.45,18.39,18.42,154100.0,16.1343,16.143,16.0905,16.1168,154100.0
2012-12-10 12:15:00,18.43,18.44,18.4,18.41,42900.0,16.1255,16.1343,16.0993,16.108,42900.0
2012-12-10 12:20:00,18.4,18.45,18.4,18.4,43800.0,16.0993,16.143,16.0993,16.0993,43800.0
2012-12-10 12:25:00,18.4,18.42,18.4,18.41,12700.0,16.0993,16.1168,16.0993,16.108,12700.0
2012-12-10 12:30:00,18.41,18.42,18.4,18.4,35200.0,16.108,16.1168,16.0993,16.0993,35200.0
2012-12-10 12:35:00,18.41,18.41,18.38,18.38,27500.0,16.108,16.108,16.0818,16.0818,27500.0
2012-12-10 12:40:00,18.39,18.41,18.34,18.35,86800.0,16.0905,16.108,16.0468,16.0555,86800.0
2012-12-10 12:45:00,18.34,18.36,18.32,18.34,43600.0,16.0468,16.0643,16.0293,16.0468,43600.0
2012-12-10 12:50:00,18.34,18.35,18.29,18.35,85500.0,16.0468,16.0555,16.0031,16.0555,85500.0
2012-12-10 12:55:00,18.34,18.35,18.33,18.35,22900.0,16.0468,16.0555,16.0381,16.0555,22900.0
2012-12-10 13:00:00,18.36,18.36,18.33,18.33,22800.0,16.0643,16.0643,16.0381,16.0381,22800.0
2012-12-10 13:05:00,18.33,18.35,18.33,18.35,30300.0,16.0381,16.0555,16.0381,16.0555,30300.0
2012-12-10 13:10:00,18.34,18.35,18.32,18.33,32500.0,16.0468,16.0555,16.0293,16.0381,32500.0
2012-12-10 13:15:00,18.34,18.34,18.33,18.33,4500.0,16.0468,16.0468,16.0381,16.0381,4500.0
2012-12-10 13:20:00,18.34,18.34,18.3,18.3,28600.0,16.0468,16.0468,16.0118,16.0118,28600.0
2012-12-10 13:25:00,18.3,18.32,18.3,18.32,12700.0,16.0118,16.0293,16.0118,16.0293,12700.0
2012-12-10 13:30:00,18.32,18.32,18.27,18.27,44500.0,16.0293,16.0293,15.9856,15.9856,44500.0
2012-12-10 13:35:00,18.28,18.28,18.27,18.28,13100.0,15.9943,15.9943,15.9856,15.9943,13100.0
2012-12-10 13:40:00,18.27,18.32,18.27,18.29,42300.0,15.9856,16.0293,15.9856,16.0031,42300.0
2012-12-10 13:45:00,18.29,18.32,18.29,18.31,41000.0,16.0031,16.0293,16.0031,16.0206,41000.0
2012-12-10 13:50:00,18.31,18.36,18.31,18.35,64700.0,16.0206,16.0643,16.0206,16.0555,64700.0
2012-12-10 13:55:00,18.35,18.36,18.33,18.34,32500.0,16.0555,16.0643,16.0381,16.0468,32500.0
2012-12-10 14:00:00,18.34,18.36,18.34,18.36,51400.0,16.0468,16.0643,16.0468,16.0643,51400.0
2012-12-10 14:05:00,18.35,18.41,18.35,18.4,47400.0,16.0555,16.108,16.0555,16.0993,47400.0
2012-12-10 14:10:00,18.41,18.41,18.37,18.37,21400.0,16.108,16.108,16.073,16.073,21400.0
2012-12-10 14:15:00,18.37,18.39,18.37,18.37,38600.0,16.073,16.0905,16.073,16.073,38600.0
2012-12-10 14:20:00,18.37,18.38,18.36,18.37,29800.0,16.073,16.0818,16.0643,16.073,29800.0
2012-12-10 14:25:00,18.38,18.39,18.36,18.36,32100.0,16.0818,16.0905,16.0643,16.0643,32100.0
2012-12-10 14:30:00,18.37,18.38,18.34,18.37,40100.0,16.073,16.0818,16.0468,16.073,40100.0
2012-12-10 14:35:00,18.36,18.37,18.32,18.32,23400.0,16.0643,16.073,16.0293,16.0293,23400.0
2012-12-10 14:40:00,18.32,18.35,18.31,18.34,86200.0,16.0293,16.0555,16.0206,16.0468,86200.0
2012-12-10 14:45:00,18.35,18.35,18.32,18.33,33700.0,16.0555,16.0555,16.0293,16.0381,33700.0
2012-12-10 14:50:00,18.33,18.39,18.33,18.35,54900.0,16.0381,16.0905,16.0381,16.0555,54900.0
2012-12-10 14:55:00,18.35,18.39,18.35,18.36,31500.0,16.0555,16.0905,16.0555,16.0643,31500.0
2012-12-10 15:00:00,18.36,18.38,18.36,18.38,18500.0,16.0643,16.0818,16.0643,16.0818,18500.0
2012-12-10 15:05:00,18.38,18.39,18.36,18.37,36700.0,16.0818,16.0905,16.0643,16.073,36700.0
2012-12-10 15:10:00,18.37,18.39,18.35,18.38,47300.0,16.073,16.0905,16.0555,16.0818,47300.0
2012-12-10 15:15:00,18.37,18.41,18.36,18.41,59600.0,16.073,16.108,16.0643,16.108,59600.0
2012-12-10 15:20:00,18.41,18.47,18.4,18.44,129000.0,16.108,16.1605,16.0993,16.1343,129000.0
2012-12-10 15:25:00,18.44,18.46,18.42,18.44,94900.0,16.1343,16.1518,16.1168,16.1343,94900.0
2012-12-10 15:30:00,18.43,18.5,18.42,18.47,209100.0,16.1255,16.1868,16.1168,16.1605,209100.0
2012-12-10 15:35:00,18.47,18.48,18.47,18.47,22300.0,16.1605,16.1693,16.1605,16.1605,22300.0
2012-12-10 15:40:00,18.48,18.48,18.44,18.45,90000.0,16.1693,16.1693,16.1343,16.143,90000.0
2012-12-10 15:45:00,18.45,18.46,18.44,18.44,55400.0,16.143,16.1518,16.1343,16.1343,55400.0
2012-12-10 15:50:00,18.44,18.45,18.4,18.4,94100.0,16.1343,16.143,16.0993,16.0993,94100.0
2012-12-10 15:55:00,18.41,18.41,18.4,18.41,208800.0,16.108,16.108,16.0993,16.108,208800.0
2012-12-11 09:30:00,18.54,18.67,18.51,18.64,111200.0,16.2218,16.3355,16.1955,16.3093,111200.0
2012-12-11 09:35:00,18.65,18.72,18.62,18.68,83200.0,16.318,16.3793,16.2918,16.3443,83200.0
2012-12-11 09:40:00,18.68,18.72,18.65,18.65,93600.0,16.3443,16.3793,16.318,16.318,93600.0
2012-12-11 09:45:00,18.65,18.68,18.6,18.64,116800.0,16.318,16.3443,16.2743,16.3093,116800.0
2012-12-11 09:50:00,18.66,18.74,18.66,18.73,128900.0,16.3268,16.3968,16.3268,16.388,128900.0
2012-12-11 09:55:00,18.72,18.74,18.69,18.7,86200.0,16.3793,16.3968,16.353,16.3618,86200.0
2012-12-11 10:00:00,18.7,18.72,18.6,18.61,138100.0,16.3618,16.3793,16.2743,16.283,138100.0
2012-12-11 10:05:00,18.61,18.62,18.46,18.48,193400.0,16.283,16.2918,16.1518,16.1693,193400.0
2012-12-11 10:10:00,18.48,18.53,18.46,18.51,97800.0,16.1693,16.213,16.1518,16.1955,97800.0
2012-12-11 10:15:00,18.52,18.56,18.48,18.48,79900.0,16.2043,16.2393,16.1693,16.1693,79900.0
2012-12-11 10:20:00,18.48,18.51,18.43,18.43,78300.0,16.1693,16.1955,16.1255,16.1255,78300.0
2012-12-11 10:25:00,18.44,18.47,18.4,18.47,57700.0,16.1343,16.1605,16.0993,16.1605,57700.0
2012-12-11 10:30:00,18.47,18.48,18.46,18.46,27800.0,16.1605,16.1693,16.1518,16.1518,27800.0
2012-12-11 10:35:00,18.46,18.49,18.43,18.48,74200.0,16.1518,16.178,16.1255,16.1693,74200.0
2012-12-11 10:40:00,18.48,18.55,18.48,18.51,72900.0,16.1693,16.2305,16.1693,16.1955,72900.0
2012-12-11 10:45:00,18.5,18.55,18.5,18.5,108300.0,16.1868,16.2305,16.1868,16.1868,108300.0
2012-12-11 10:50:00,18.5,18.56,18.5,18.52,51700.0,16.1868,16.2393,16.1868,16.2043,51700.0
2012-12-11 10:55:00,18.53,18.53,18.49,18.5,23400.0,16.213,16.213,16.178,16.1868,23400.0
2012-12-11 11:00:00,18.51,18.52,18.49,18.5,49300.0,16.1955,16.2043,16.178,16.1868,49300.0
2012-12-11 11:05:00,18.51,18.51,18.36,18.36,89700.0,16.1955,16.1955,16.0643,16.0643,89700.0
2012-12-11 11:10:00,18.37,18.4,18.36,18.38,41300.0,16.073,16.0993,16.0643,16.0818,41300.0
2012-12-11 11:15:00,18.39,18.41,18.37,18.4,29800.0,16.0905,16.108,16.073,16.0993,29800.0
2012-12-11 11:20:00,18.4,18.48,18.39,18.44,91100.0,16.0993,16.1693,16.0905,16.1343,91100.0
2012-12-11 11:25:00,18.45,18.46,18.43,18.46,39200.0,16.143,16.1518,16.1255,16.1518,39200.0
2012-12-11 11:30:00,18.46,18.48,18.44,18.45,19600.0,16.1518,16.1693,16.1343,16.143,19600.0
2012-12-11 11:35:00,18.46,18.5,18.46,18.5,44400.0,16.1518,16.1868,16.1518,16.1868,44400.0
2012-12-11 11:40:00,18.5,18.59,18.49,18.55,80900.0,16.1868,16.2655,16.178,16.2305,80900.0
2012-12-11 11:45:00,18.55,18.58,18.53,18.55,47600.0,16.2305,16.2568,16.213,16.2305,47600.0
2012-12-11 11:50:00,18.56,18.56,18.54,18.55,9600.0,16.2393,16.2393,16.2218,16.2305,9600.0
2012-12-11 11:55:00,18.56,18.61,18.53,18.59,34700.0,16.2393,16.283,16.213,16.2655,34700.0
2012-12-11 12:00:00,18.59,18.59,18.49,18.52,46700.0,16.2655,16.2655,16.178,16.2043,46700.0
2012-12-11 12:05:00,18.53,18.55,18.5,18.5,40700.0,16.213,16.2305,16.1868,16.1868,40700.0
2012-12-11 12:10:00,18.51,18.56,18.5,18.54,24900.0,16.1955,16.2393,16.1868,16.2218,24900.0
2012-12-11 12:15:00,18.54,18.56,18.52,18.53,28600.0,16.2218,16.2393,16.2043,16.213,28600.0
2012-12-11 12:20:00,18.52,18.55,18.52,18.54,48200.0,16.2043,16.2305,16.2043,16.2218,48200.0
2012-12-11 12:25:00,18.53,18.53,18.5,18.51,14900.0,16.213,16.213,16.1868,16.1955,14900.0
2012-12-11 12:30:00,18.52,18.53,18.49,18.49,31400.0,16.2043,16.213,16.178,16.178,31400.0
2012-12-11 12:35:00,18.5,18.53,18.5,18.52,9800.0,16.1868,16.213,16.1868,16.2043,9800.0
2012-12-11 12:40:00,18.53,18.54,18.5,18.53,117200.0,16.213,16.2218,16.1868,16.213,117200.0
2012-12-11 12:45:00,18.52,18.53,18.48,18.48,24900.0,16.2043,16.213,16.1693,16.1693,24900.0
2012-12-11 12:50:00,18.48,18.51,18.48,18.51,21400.0,16.1693,16.1955,16.1693,16.1955,21400.0
2012-12-11 12:55:00,18.52,18.53,18.51,18.52,27700.0,16.2043,16.213,16.1955,16.2043,27700.0
2012-12-11 13:00:00,18.52,18.54,18.52,18.53,27800.0,16.2043,16.2218,16.2043,16.213,27800.0
2012-12-11 13:05:00,18.54,18.54,18.49,18.49,14700.0,16.2218,16.2218,16.178,16.178,14700.0
2012-12-11 13:10:00,18.49,18.52,18.46,18.52,137600.0,16.178,16.2043,16.1518,16.2043,137600.0
2012-12-11 13:15:00,18.51,18.55,18.5,18.55,35100.0,16.1955,16.2305,16.1868,16.2305,35100.0
2012-12-11 13:20:00,18.55,18.58,18.54,18.58,47900.0,16.2305,16.2568,16.2218,16.2568,47900.0
2012-12-11 13:25:00,18.58,18.59,18.55,18.58,24500.0,16.2568,16.2655,16.2305,16.2568,24500.0
2012-12-11 13:30:00,18.58,18.61,18.57,18.61,45900.0,16.2568,16.283,16.248,16.283,45900.0
2012-12-11 13:35:00,18.61,18.66,18.6,18.66,94300.0,16.283,16.3268,16.2743,16.3268,94300.0
2012-12-11 13:40:00,18.66,18.67,18.62,18.65,27500.0,16.3268,16.3355,16.2918,16.318,27500.0
2012-12-11 13:45:00,18.65,18.68,18.65,18.66,14500.0,16.318,16.3443,16.318,16.3268,14500.0
2012-12-11 13:50:00,18.65,18.66,18.62,18.64,39500.0,16.318,16.3268,16.2918,16.3093,39500.0
2012-12-11 13:55:00,18.65,18.65,18.61,18.61,39700.0,16.318,16.318,16.283,16.283,39700.0
2012-12-11 14:00:00,18.61,18.63,18.61,18.63,19300.0,16.283,16.3005,16.283,16.3005,19300.0
2012-12-11 14:05:00,18.62,18.62,18.6,18.6,21400.0,16.2918,16.2918,16.2743,16.2743,21400.0
2012-12-11 14:10:00,18.61,18.61,18.6,18.6,24200.0,16.283,16.283,16.2743,16.2743,24200.0
2012-12-11 14:15:00,18.6,18.61,18.6,18.6,18000.0,16.2743,16.283,16.2743,16.2743,18000.0
2012-12-11 14:20:00,18.6,18.61,18.59,18.59,23700.0,16.2743,16.283,16.2655,16.2655,23700.0
2012-12-11 14:25:00,18.6,18.6,18.57,18.58,18000.0,16.2743,16.2743,16.248,16.2568,18000.0
2012-12-11 14:30:00,18.59,18.59,18.54,18.56,120900.0,16.2655,16.2655,16.2218,16.2393,120900.0
2012-12-11 14:35:00,18.57,18.57,18.53,18.56,70500.0,16.248,16.248,16.213,16.2393,70500.0
2012-12-11 14:40:00,18.55,18.57,18.54,18.55,127600.0,16.2305,16.248,16.2218,16.2305,127600.0
2012-12-11 14:45:00,18.54,18.55,18.44,18.46,119300.0,16.2218,16.2305,16.1343,16.1518,119300.0
2012-12-11 14:50:00,18.46,18.51,18.46,18.5,97800.0,16.1518,16.1955,16.1518,16.1868,97800.0
2012-12-11 14:55:00,18.49,18.53,18.49,18.51,78200.0,16.178,16.213,16.178,16.1955,78200.0
2012-12-11 15:00:00,18.52,18.53,18.48,18.5,133300.0,16.2043,16.213,16.1693,16.1868,133300.0
2012-12-11 15:05:00,18.5,18.51,18.48,18.5,66200.0,16.1868,16.1955,16.1693,16.1868,66200.0
2012-12-11 15:10:00,18.51,18.52,18.5,18.52,72000.0,16.1955,16.2043,16.1868,16.2043,72000.0
2012-12-11 15:15:00,18.52,18.52,18.49,18.52,73700.0,16.2043,16.2043,16.178,16.2043,73700.0
2012-12-11 15:20:00,18.52,18.54,18.52,18.53,134200.0,16.2043,16.2218,16.2043,16.213,134200.0
2012-12-11 15:25:00,18.53,18.56,18.53,18.53,101200.0,16.213,16.2393,16.213,16.213,101200.0
2012-12-11 15:30:00,18.53,18.55,18.5,18.51,210900.0,16.213,16.2305,16.1868,16.1955,210900.0
2012-12-11 15:35:00,18.51,18.56,18.51,18.53,76300.0,16.1955,16.2393,16.1955,16.213,76300.0
2012-12-11 15:40:00,18.53,18.55,18.52,18.53,58900.0,16.213,16.2305,16.2043,16.213,58900.0
2012-12-11 15:45:00,18.53,18.55,18.51,18.53,102500.0,16.213,16.2305,16.1955,16.213,102500.0
2012-12-11 15:50:00,18.52,18.55,18.51,18.53,138800.0,16.2043,16.2305,16.1955,16.213,138800.0
2012-12-11 15:55:00,18.53,18.56,18.52,18.55,166300.0,16.213,16.2393,16.2043,16.2305,166300.0
2012-12-12 09:30:00,18.62,18.68,18.56,18.64,64100.0,16.2918,16.3443,16.2393,16.3093,64100.0
2012-12-12 09:35:00,18.65,18.65,18.52,18.53,58600.0,16.318,16.318,16.2043,16.213,58600.0
2012-12-12 09:40:00,18.53,18.65,18.53,18.64,75500.0,16.213,16.318,16.213,16.3093,75500.0
2012-12-12 09:45:00,18.64,18.81,18.64,18.77,211200.0,16.3093,16.458,16.3093,16.423,211200.0
2012-12-12 09:50:00,18.77,18.8,18.68,18.68,83700.0,16.423,16.4493,16.3443,16.3443,83700.0
2012-12-12 09:55:00,18.68,18.77,18.68,18.77,101700.0,16.3443,16.423,16.3443,16.423,101700.0
2012-12-12 10:00:00,18.77,18.77,18.72,18.73,142600.0,16.423,16.423,16.3793,16.388,142600.0
2012-12-12 10:05:00,18.73,18.87,18.73,18.87,221600.0,16.388,16.5105,16.388,16.5105,221600.0
2012-12-12 10:10:00,18.86,18.95,18.82,18.85,326700.0,16.5018,16.5805,16.4668,16.493,326700.0
2012-12-12 10:15:00,18.84,18.89,18.82,18.86,74100.0,16.4843,16.528,16.4668,16.5018,74100.0
2012-12-12 10:20:00,18.87,18.99,18.87,18.99,129500.0,16.5105,16.6155,16.5105,16.6155,129500.0
2012-12-12 10:25:00,18.98,19.05,18.98,19.03,106500.0,16.6068,16.668,16.6068,16.6505,106500.0
2012-12-12 10:30:00,19.03,19.11,19.02,19.1,141400.0,16.6505,16.7205,16.6418,16.7118,141400.0
2012-12-12 10:35:00,19.11,19.12,19.03,19.04,107600.0,16.7205,16.7293,16.6505,16.6593,107600.0
2012-12-12 10:40:00,19.03,19.07,19.02,19.03,42100.0,16.6505,16.6855,16.6418,16.6505,42100.0
2012-12-12 10:45:00,19.03,19.1,19.02,19.08,224400.0,16.6505,16.7118,16.6418,16.6943,224400.0
2012-12-12 10:50:00,19.09,19.14,19.07,19.13,106300.0,16.703,16.7468,16.6855,16.738,106300.0
2012-12-12 10:55:00,19.14,19.2,19.12,19.2,124700.0,16.7468,16.7993,16.7293,16.7993,124700.0
2012-12-12 11:00:00,19.19,19.23,19.18,19.19,149300.0,16.7905,16.8255,16.7818,16.7905,149300.0
2012-12-12 11:05:00,19.18,19.2,19.14,19.16,123000.0,16.7818,16.7993,16.7468,16.7643,123000.0
2012-12-12 11:10:00,19.16,19.18,19.13,19.14,79500.0,16.7643,16.7818,16.738,16.7468,79500.0
2012-12-12 11:15:00,19.14,19.17,19.12,19.14,90800.0,16.7468,16.773,16.7293,16.7468,90800.0
2012-12-12 11:20:00,19.14,19.18,19.12,19.14,83600.0,16.7468,16.7818,16.7293,16.7468,83600.0
2012-12-12 11:25:00,19.14,19.18,19.14,19.18,33600.0,16.7468,16.7818,16.7468,16.7818,33600.0
2012-12-12 11:30:00,19.18,19.25,19.18,19.24,92700.0,16.7818,16.843,16.7818,16.8343,92700.0
2012-12-12 11:35:00,19.24,19.32,19.23,19.3,139800.0,16.8343,16.9043,16.8255,16.8868,139800.0
2012-12-12 11:40:00,19.29,19.34,19.28,19.34,111300.0,16.878,16.9218,16.8693,16.9218,111300.0
2012-12-12 11:45:00,19.34,19.37,19.26,19.26,137200.0,16.9218,16.948,16.8518,16.8518,137200.0
2012-12-12 11:50:00,19.26,19.29,19.26,19.27,79900.0,16.8518,16.878,16.8518,16.8605,79900.0
2012-12-12 11:55:00,19.27,19.27,19.19,19.21,54700.0,16.8605,16.8605,16.7905,16.808,54700.0
2012-12-12 12:00:00,19.21,19.22,19.19,19.2,29100.0,16.808,16.8168,16.7905,16.7993,29100.0
2012-12-12 12:05:00,19.2,19.24,19.2,19.24,33000.0,16.7993,16.8343,16.7993,16.8343,33000.0
2012-12-12 12:10:00,19.23,19.24,19.2,19.23,33800.0,16.8255,16.8343,16.7993,16.8255,33800.0
2012-12-12 12:15:00,19.24,19.24,19.2,19.23,37100.0,16.8343,16.8343,16.7993,16.8255,37100.0
2012-12-12 12:20:00,19.23,19.24,19.22,19.23,58000.0,16.8255,16.8343,16.8168,16.8255,58000.0
2012-12-12 12:25:00,19.22,19.24,19.21,19.23,67400.0,16.8168,16.8343,16.808,16.8255,67400.0
2012-12-12 12:30:00,19.23,19.26,19.16,19.21,80400.0,16.8255,16.8518,16.7643,16.808,80400.0
2012-12-12 12:35:00,19.21,19.36,19.21,19.35,76300.0,16.808,16.9393,16.808,16.9305,76300.0
2012-12-12 12:40:00,19.34,19.35,19.28,19.3,65800.0,16.9218,16.9305,16.8693,16.8868,65800.0
2012-12-12 12:45:00,19.3,19.37,19.27,19.36,209700.0,16.8868,16.948,16.8605,16.9393,209700.0
2012-12-12 12:50:00,19.34,19.42,19.33,19.41,114800.0,16.9218,16.9918,16.913,16.983,114800.0
2012-12-12 12:55:00,19.4,19.42,19.38,19.39,75600.0,16.9743,16.9918,16.9568,16.9655,75600.0
2012-12-12 13:00:00,19.39,19.39,19.35,19.37,43100.0,16.9655,16.9655,16.9305,16.948,43100.0
2012-12-12 13:05:00,19.37,19.4,19.35,19.35,48200.0,16.948,16.9743,16.9305,16.9305,48200.0
2012-12-12 13:10:00,19.34,19.37,19.32,19.33,33600.0,16.9218,16.948,16.9043,16.913,33600.0
2012-12-12 13:15:00,19.34,19.35,19.31,19.31,41100.0,16.9218,16.9305,16.8955,16.8955,41100.0
2012-12-12 13:20:00,19.31,19.34,19.29,19.31,77100.0,16.8955,16.9218,16.878,16.8955,77100.0
2012-12-12 13:25:00,19.31,19.32,19.28,19.28,50200.0,16.8955,16.9043,16.8693,16.8693,50200.0
2012-12-12 13:30:00,19.27,19.34,19.27,19.34,165500.0,16.8605,16.9218,16.8605,16.9218,165500.0
2012-12-12 13:35:00,19.33,19.38,19.33,19.34,41500.0,16.913,16.9568,16.913,16.9218,41500.0
2012-12-12 13:40:00,19.34,19.37,19.34,19.36,48400.0,16.9218,16.948,16.9218,16.9393,48400.0
2012-12-12 13:45:00,19.36,19.36,19.32,19.34,47300.0,16.9393,16.9393,16.9043,16.9218,47300.0
2012-12-12 13:50:00,19.35,19.36,19.33,19.36,34400.0,16.9305,16.9393,16.913,16.9393,34400.0
2012-12-12 13:55:00,19.35,19.36,19.34,19.35,39200.0,16.9305,16.9393,16.9218,16.9305,39200.0
2012-12-12 14:00:00,19.36,19.37,19.34,19.37,46900.0,16.9393,16.948,16.9218,16.948,46900.0
2012-12-12 14:05:00,19.35,19.36,19.34,19.34,39300.0,16.9305,16.9393,16.9218,16.9218,39300.0
2012-12-12 14:10:00,19.34,19.38,19.33,19.38,38100.0,16.9218,16.9568,16.913,16.9568,38100.0
2012-12-12 14:15:00,19.37,19.39,19.36,19.38,53900.0,16.948,16.9655,16.9393,16.9568,53900.0
2012-12-12 14:20:00,19.38,19.39,19.35,19.37,63400.0,16.9568,16.9655,16.9305,16.948,63400.0
2012-12-12 14:25:00,19.37,19.38,19.33,19.35,47400.0,16.948,16.9568,16.913,16.9305,47400.0
2012-12-12 14:30:00,19.35,19.35,19.3,19.32,66400.0,16.9305,16.9305,16.8868,16.9043,66400.0
2012-12-12 14:35:00,19.32,19.34,19.31,19.32,54700.0,16.9043,16.9218,16.8955,16.9043,54700.0
2012-12-12 14:40:00,19.31,19.36,19.31,19.33,35100.0,16.8955,16.9393,16.8955,16.913,35100.0
2012-12-12 14:45:00,19.34,19.37,19.33,19.35,79600.0,16.9218,16.948,16.913,16.9305,79600.0
2012-12-12 14:50:00,19.36,19.36,19.31,19.32,110500.0,16.9393,16.9393,16.8955,16.9043,110500.0
2012-12-12 14:55:00,19.32,19.33,19.28,19.3,141100.0,16.9043,16.913,16.8693,16.8868,141100.0
2012-12-12 15:00:00,19.3,19.32,19.25,19.27,145600.0,16.8868,16.9043,16.843,16.8605,145600.0
2012-12-12 15:05:00,19.27,19.3,19.27,19.29,49800.0,16.8605,16.8868,16.8605,16.878,49800.0
2012-12-12 15:10:00,19.3,19.3,19.22,19.23,92400.0,16.8868,16.8868,16.8168,16.8255,92400.0
2012-12-12 15:15:00,19.23,19.27,19.22,19.25,87900.0,16.8255,16.8605,16.8168,16.843,87900.0
2012-12-12 15:20:00,19.26,19.27,19.22,19.23,67000.0,16.8518,16.8605,16.8168,16.8255,67000.0
2012-12-12 15:25:00,19.23,19.26,19.15,19.18,149500.0,16.8255,16.8518,16.7555,16.7818,149500.0
2012-12-12 15:30:00,19.18,19.19,19.14,19.14,114000.0,16.7818,16.7905,16.7468,16.7468,114000.0
2012-12-12 15:35:00,19.14,19.16,19.1,19.11,99100.0,16.7468,16.7643,16.7118,16.7205,99100.0
2012-12-12 15:40:00,19.12,19.16,19.11,19.16,108500.0,16.7293,16.7643,16.7205,16.7643,108500.0
2012-12-12 15:45:00,19.15,19.16,19.13,19.16,141400.0,16.7555,16.7643,16.738,16.7643,141400.0
2012-12-12 15:50:00,19.16,19.18,19.15,19.17,115400.0,16.7643,16.7818,16.7555,16.773,115400.0
2012-12-12 15:55:00,19.16,19.22,19.16,19.22,256500.0,16.7643,16.8168,16.7643,16.8168,256500.0
2012-12-13 09:30:00,19.11,19.12,19.01,19.12,245400.0,16.8534,16.8622,16.7652,16.8622,245400.0
2012-12-13 09:35:00,19.13,19.37,19.12,19.27,129100.0,16.871,17.0827,16.8622,16.9945,129100.0
2012-12-13 09:40:00,19.27,19.28,19.12,19.22,104200.0,16.9945,17.0033,16.8622,16.9504,104200.0
2012-12-13 09:45:00,19.22,19.3,19.21,19.3,81300.0,16.9504,17.0209,16.9416,17.0209,81300.0
2012-12-13 09:50:00,19.3,19.32,19.24,19.27,87300.0,17.0209,17.0386,16.968,16.9945,87300.0
2012-12-13 09:55:00,19.27,19.34,19.24,19.32,66400.0,16.9945,17.0562,16.968,17.0386,66400.0
2012-12-13 10:00:00,19.32,19.35,19.27,19.28,157600.0,17.0386,17.065,16.9945,17.0033,157600.0
2012-12-13 10:05:00,19.27,19.36,19.27,19.34,93800.0,16.9945,17.0738,16.9945,17.0562,93800.0
2012-12-13 10:10:00,19.35,19.36,19.3,19.31,49200.0,17.065,17.0738,17.0209,17.0297,49200.0
2012-12-13 10:15:00,19.31,19.33,19.25,19.32,88700.0,17.0297,17.0474,16.9768,17.0386,88700.0
2012-12-13 10:20:00,19.32,19.37,19.32,19.37,56100.0,17.0386,17.0827,17.0386,17.0827,56100.0
2012-12-13 10:25:00,19.37,19.38,19.31,19.32,64200.0,17.0827,17.0915,17.0297,17.0386,64200.0
2012-12-13 10:30:00,19.32,19.35,19.29,19.3,38000.0,17.0386,17.065,17.0121,17.0209,38000.0
2012-12-13 10:35:00,19.31,19.31,19.22,19.22,39100.0,17.0297,17.0297,16.9504,16.9504,39100.0
2012-12-13 10:40:00,19.23,19.23,19.16,19.18,38100.0,16.9592,16.9592,16.8975,16.9151,38100.0
2012-12-13 10:45:00,19.19,19.21,19.15,19.2,28400.0,16.9239,16.9416,16.8886,16.9327,28400.0
2012-12-13 10:50:00,19.19,19.21,19.16,19.16,118000.0,16.9239,16.9416,16.8975,16.8975,118000.0
2012-12-13 10:55:00,19.17,19.22,19.17,19.19,34300.0,16.9063,16.9504,16.9063,16.9239,34300.0
2012-12-13 11:00:00,19.2,19.21,19.16,19.19,23900.0,16.9327,16.9416,16.8975,16.9239,23900.0
2012-12-13 11:05:00,19.2,19.2,19.13,19.15,29500.0,16.9327,16.9327,16.871,16.8886,29500.0
2012-12-13 11:10:00,19.15,19.18,19.12,19.13,29000.0,16.8886,16.9151,16.8622,16.871,29000.0
2012-12-13 11:15:00,19.12,19.17,19.12,19.15,27400.0,16.8622,16.9063,16.8622,16.8886,27400.0
2012-12-13 11:20:00,19.15,19.15,19.11,19.12,33100.0,16.8886,16.8886,16.8534,16.8622,33100.0
2012-12-13 11:25:00,19.12,19.15,19.07,19.13,66800.0,16.8622,16.8886,16.8181,16.871,66800.0
2012-12-13 11:30:00,19.13,19.15,19.13,19.13,19200.0,16.871,16.8886,16.871,16.871,19200.0
2012-12-13 11:35:00,19.14,19.18,19.09,19.09,34400.0,16.8798,16.9151,16.8357,16.8357,34400.0
2012-12-13 11:40:00,19.08,19.12,19.07,19.07,32300.0,16.8269,16.8622,16.8181,16.8181,32300.0
2012-12-13 11:45:00,19.07,19.09,19.03,19.09,32700.0,16.8181,16.8357,16.7828,16.8357,32700.0
2012-12-13 11:50:00,19.08,19.12,19.07,19.1,30400.0,16.8269,16.8622,16.8181,16.8445,30400.0
2012-12-13 11:55:00,19.09,19.11,19.08,19.11,14700.0,16.8357,16.8534,16.8269,16.8534,14700.0
2012-12-13 12:00:00,19.1,19.1,19.04,19.06,26600.0,16.8445,16.8445,16.7916,16.8093,26600.0
2012-12-13 12:05:00,19.06,19.07,19.04,19.07,29000.0,16.8093,16.8181,16.7916,16.8181,29000.0
2012-12-13 12:10:00,19.06,19.06,19.02,19.04,45200.0,16.8093,16.8093,16.774,16.7916,45200.0
2012-12-13 12:15:00,19.03,19.05,19.01,19.03,20800.0,16.7828,16.8004,16.7652,16.7828,20800.0
2012-12-13 12:20:00,19.03,19.06,19.02,19.04,26900.0,16.7828,16.8093,16.774,16.7916,26900.0
2012-12-13 12:25:00,19.04,19.04,18.94,18.95,29500.0,16.7916,16.7916,16.7034,16.7123,29500.0
2012-12-13 12:30:00,18.95,19.01,18.94,18.99,19200.0,16.7123,16.7652,16.7034,16.7475,19200.0
2012-12-13 12:35:00,18.98,18.99,18.96,18.98,15300.0,16.7387,16.7475,16.7211,16.7387,15300.0
2012-12-13 12:40:00,18.98,18.98,18.92,18.96,63600.0,16.7387,16.7387,16.6858,16.7211,63600.0
2012-12-13 12:45:00,18.96,18.96,18.93,18.94,13600.0,16.7211,16.7211,16.6946,16.7034,13600.0
2012-12-13 12:50:00,18.95,18.98,18.91,18.96,73100.0,16.7123,16.7387,16.677,16.7211,73100.0
2012-12-13 12:55:00,18.96,18.97,18.95,18.95,10900.0,16.7211,16.7299,16.7123,16.7123,10900.0
2012-12-13 13:00:00,18.95,18.96,18.92,18.92,24500.0,16.7123,16.7211,16.6858,16.6858,24500.0
2012-12-13 13:05:00,18.93,18.95,18.9,18.9,14200.0,16.6946,16.7123,16.6682,16.6682,14200.0
2012-12-13 13:10:00,18.91,18.93,18.85,18.9,56400.0,16.677,16.6946,16.6241,16.6682,56400.0
2012-12-13 13:15:00,18.9,18.91,18.84,18.85,28900.0,16.6682,16.677,16.6152,16.6241,28900.0
2012-12-13 13:20:00,18.85,18.87,18.82,18.86,36900.0,16.6241,16.6417,16.5976,16.6329,36900.0
2012-12-13 13:25:00,18.87,18.93,18.86,18.92,29000.0,16.6417,16.6946,16.6329,16.6858,29000.0
2012-12-13 13:30:00,18.92,18.97,18.92,18.96,16800.0,16.6858,16.7299,16.6858,16.7211,16800.0
2012-12-13 13:35:00,18.97,18.98,18.94,18.94,20600.0,16.7299,16.7387,16.7034,16.7034,20600.0
2012-12-13 13:40:00,18.94,18.95,18.91,18.93,21600.0,16.7034,16.7123,16.677,16.6946,21600.0
2012-12-13 13:45:00,18.94,18.94,18.89,18.92,9300.0,16.7034,16.7034,16.6593,16.6858,9300.0
2012-12-13 13:50:00,18.92,18.95,18.89,18.95,48400.0,16.6858,16.7123,16.6593,16.7123,48400.0
2012-12-13 13:55:00,18.94,18.98,18.93,18.96,22800.0,16.7034,16.7387,16.6946,16.7211,22800.0
2012-12-13 14:00:00,18.97,18.98,18.92,18.92,25800.0,16.7299,16.7387,16.6858,16.6858,25800.0
2012-12-13 14:05:00,18.92,18.92,18.88,18.92,28000.0,16.6858,16.6858,16.6505,16.6858,28000.0
2012-12-13 14:10:00,18.93,18.94,18.86,18.86,24100.0,16.6946,16.7034,16.6329,16.6329,24100.0
2012-12-13 14:15:00,18.86,18.87,18.83,18.87,28300.0,16.6329,16.6417,16.6064,16.6417,28300.0
2012-12-13 14:20:00,18.87,18.87,18.85,18.85,25900.0,16.6417,16.6417,16.6241,16.6241,25900.0
2012-12-13 14:25:00,18.84,18.88,18.83,18.88,29900.0,16.6152,16.6505,16.6064,16.6505,29900.0
2012-12-13 14:30:00,18.87,18.88,18.85,18.87,16900.0,16.6417,16.6505,16.6241,16.6417,16900.0
2012-12-13 14:35:00,18.88,18.88,18.8,18.82,46400.0,16.6505,16.6505,16.58,16.5976,46400.0
2012-12-13 14:40:00,18.83,18.85,18.81,18.84,18700.0,16.6064,16.6241,16.5888,16.6152,18700.0
2012-12-13 14:45:00,18.84,18.87,18.83,18.87,16600.0,16.6152,16.6417,16.6064,16.6417,16600.0
2012-12-13 14:50:00,18.86,18.88,18.85,18.85,13800.0,16.6329,16.6505,16.6241,16.6241,13800.0
2012-12-13 14:55:00,18.85,18.86,18.84,18.84,11500.0,16.6241,16.6329,16.6152,16.6152,11500.0
2012-12-13 15:00:00,18.85,18.86,18.84,18.86,22800.0,16.6241,16.6329,16.6152,16.6329,22800.0
2012-12-13 15:05:00,18.85,18.86,18.83,18.83,24400.0,16.6241,16.6329,16.6064,16.6064,24400.0
2012-12-13 15:10:00,18.83,18.84,18.8,18.82,31500.0,16.6064,16.6152,16.58,16.5976,31500.0
2012-12-13 15:15:00,18.82,18.83,18.8,18.82,19400.0,16.5976,16.6064,16.58,16.5976,19400.0
2012-12-13 15:20:00,18.82,18.86,18.82,18.85,21100.0,16.5976,16.6329,16.5976,16.6241,21100.0
2012-12-13 15:25:00,18.85,18.88,18.84,18.88,25900.0,16.6241,16.6505,16.6152,16.6505,25900.0
2012-12-13 15:30:00,18.88,18.9,18.87,18.88,37600.0,16.6505,16.6682,16.6417,16.6505,37600.0
2012-12-13 15:35:00,18.87,18.95,18.87,18.91,109600.0,16.6417,16.7123,16.6417,16.677,109600.0
2012-12-13 15:40:00,18.91,18.96,18.9,18.9,119100.0,16.677,16.7211,16.6682,16.6682,119100.0
2012-12-13 15:45:00,18.9,18.92,18.88,18.89,99100.0,16.6682,16.6858,16.6505,16.6593,99100.0
2012-12-13 15:50:00,18.89,18.93,18.87,18.91,80100.0,16.6593,16.6946,16.6417,16.677,80100.0
2012-12-13 15:55:00,18.91,18.91,18.87,18.88,219400.0,16.677,16.677,16.6417,16.6505,219400.0
2012-12-14 09:30:00,18.87,18.94,18.72,18.72,46400.0,16.6417,16.7034,16.5094,16.5094,46400.0
2012-12-14 09:35:00,18.73,18.79,18.73,18.77,18300.0,16.5182,16.5712,16.5182,16.5535,18300.0
2012-12-14 09:40:00,18.78,18.8,18.74,18.78,48200.0,16.5623,16.58,16.5271,16.5623,48200.0
2012-12-14 09:45:00,18.79,18.85,18.78,18.82,43600.0,16.5712,16.6241,16.5623,16.5976,43600.0
2012-12-14 09:50:00,18.81,18.84,18.76,18.82,41400.0,16.5888,16.6152,16.5447,16.5976,41400.0
2012-12-14 09:55:00,18.82,18.83,18.74,18.75,44700.0,16.5976,16.6064,16.5271,16.5359,44700.0
2012-12-14 10:00:00,18.75,18.8,18.74,18.78,64600.0,16.5359,16.58,16.5271,16.5623,64600.0
2012-12-14 10:05:00,18.77,18.8,18.76,18.8,34100.0,16.5535,16.58,16.5447,16.58,34100.0
2012-12-14 10:10:00,18.79,18.82,18.72,18.76,68300.0,16.5712,16.5976,16.5094,16.5447,68300.0
2012-12-14 10:15:00,18.76,18.78,18.72,18.78,45200.0,16.5447,16.5623,16.5094,16.5623,45200.0
2012-12-14 10:20:00,18.78,18.8,18.76,18.79,42400.0,16.5623,16.58,16.5447,16.5712,42400.0
2012-12-14 10:25:00,18.77,18.79,18.74,18.77,65400.0,16.5535,16.5712,16.5271,16.5535,65400.0
2012-12-14 10:30:00,18.78,18.78,18.74,18.76,29900.0,16.5623,16.5623,16.5271,16.5447,29900.0
2012-12-14 10:35:00,18.76,18.78,18.7,18.72,71800.0,16.5447,16.5623,16.4918,16.5094,71800.0
2012-12-14 10:40:00,18.74,18.78,18.72,18.78,42700.0,16.5271,16.5623,16.5094,16.5623,42700.0
2012-12-14 10:45:00,18.77,18.78,18.75,18.77,22200.0,16.5535,16.5623,16.5359,16.5535,22200.0
2012-12-14 10:50:00,18.78,18.79,18.76,18.78,18200.0,16.5623,16.5712,16.5447,16.5623,18200.0
2012-12-14 10:55:00,18.77,18.79,18.68,18.69,87700.0,16.5535,16.5712,16.4741,16.483,87700.0
2012-12-14 11:00:00,18.69,18.71,18.66,18.69,73900.0,16.483,16.5006,16.4565,16.483,73900.0
2012-12-14 11:05:00,18.7,18.74,18.68,18.73,89800.0,16.4918,16.5271,16.4741,16.5182,89800.0
2012-12-14 11:10:00,18.72,18.77,18.7,18.74,40300.0,16.5094,16.5535,16.4918,16.5271,40300.0
2012-12-14 11:15:00,18.74,18.76,18.66,18.66,116000.0,16.5271,16.5447,16.4565,16.4565,116000.0
2012-12-14 11:20:00,18.67,18.68,18.59,18.61,84100.0,16.4653,16.4741,16.3948,16.4124,84100.0
2012-12-14 11:25:00,18.62,18.65,18.61,18.64,23400.0,16.4212,16.4477,16.4124,16.4389,23400.0
2012-12-14 11:30:00,18.63,18.65,18.62,18.63,24600.0,16.43,16.4477,16.4212,16.43,24600.0
2012-12-14 11:35:00,18.64,18.67,18.6,18.65,29400.0,16.4389,16.4653,16.4036,16.4477,29400.0
2012-12-14 11:40:00,18.65,18.71,18.65,18.69,12600.0,16.4477,16.5006,16.4477,16.483,12600.0
2012-12-14 11:45:00,18.69,18.71,18.69,18.69,9800.0,16.483,16.5006,16.483,16.483,9800.0
2012-12-14 11:50:00,18.68,18.72,18.68,18.69,17300.0,16.4741,16.5094,16.4741,16.483,17300.0
2012-12-14 11:55:00,18.69,18.72,18.69,18.72,23800.0,16.483,16.5094,16.483,16.5094,23800.0
2012-12-14 12:00:00,18.72,18.74,18.71,18.73,29500.0,16.5094,16.5271,16.5006,16.5182,29500.0
2012-12-14 12:05:00,18.73,18.75,18.72,18.73,23400.0,16.5182,16.5359,16.5094,16.5182,23400.0
2012-12-14 12:10:00,18.72,18.73,18.71,18.73,9800.0,16.5094,16.5182,16.5006,16.5182,9800.0
2012-12-14 12:15:00,18.74,18.75,18.7,18.71,24700.0,16.5271,16.5359,16.4918,16.5006,24700.0
2012-12-14 12:20:00,18.71,18.75,18.7,18.73,26200.0,16.5006,16.5359,16.4918,16.5182,26200.0
2012-12-14 12:25:00,18.74,18.76,18.73,18.76,5300.0,16.5271,16.5447,16.5182,16.5447,5300.0
2012-12-14 12:30:00,18.75,18.76,18.73,18.75,14800.0,16.5359,16.5447,16.5182,16.5359,14800.0
2012-12-14 12:35:00,18.75,18.77,18.75,18.76,15900.0,16.5359,16.5535,16.5359,16.5447,15900.0
2012-12-14 12:40:00,18.76,18.82,18.76,18.77,42400.0,16.5447,16.5976,16.5447,16.5535,42400.0
2012-12-14 12:45:00,18.78,18.8,18.76,18.76,36900.0,16.5623,16.58,16.5447,16.5447,36900.0
2012-12-14 12:50:00,18.76,18.78,18.72,18.72,20500.0,16.5447,16.5623,16.5094,16.5094,20500.0
2012-12-14 12:55:00,18.72,18.74,18.72,18.73,29300.0,16.5094,16.5271,16.5094,16.5182,29300.0
2012-12-14 13:00:00,18.73,18.73,18.71,18.72,19600.0,16.5182,16.5182,16.5006,16.5094,19600.0
2012-12-14 13:05:00,18.72,18.74,18.72,18.73,13100.0,16.5094,16.5271,16.5094,16.5182,13100.0
2012-12-14 13:10:00,18.73,18.73,18.69,18.71,21600.0,16.5182,16.5182,16.483,16.5006,21600.0
2012-12-14 13:15:00,18.71,18.72,18.69,18.71,14200.0,16.5006,16.5094,16.483,16.5006,14200.0
2012-12-14 13:20:00,18.7,18.73,18.69,18.71,7900.0,16.4918,16.5182,16.483,16.5006,7900.0
2012-12-14 13:25:00,18.71,18.72,18.7,18.71,15700.0,16.5006,16.5094,16.4918,16.5006,15700.0
2012-12-14 13:30:00,18.71,18.72,18.69,18.71,28600.0,16.5006,16.5094,16.483,16.5006,28600.0
2012-12-14 13:35:00,18.71,18.75,18.71,18.73,20100.0,16.5006,16.5359,16.5006,16.5182,20100.0
2012-12-14 13:40:00,18.73,18.76,18.72,18.75,20200.0,16.5182,16.5447,16.5094,16.5359,20200.0
2012-12-14 13:45:00,18.74,18.78,18.73,18.73,35900.0,16.5271,16.5623,16.5182,16.5182,35900.0
2012-12-14 13:50:00,18.72,18.75,18.72,18.74,13900.0,16.5094,16.5359,16.5094,16.5271,13900.0
2012-12-14 13:55:00,18.75,18.78,18.74,18.77,16800.0,16.5359,16.5623,16.5271,16.5535,16800.0
2012-12-14 14:00:00,18.78,18.78,18.76,18.78,23800.0,16.5623,16.5623,16.5447,16.5623,23800.0
2012-12-14 14:05:00,18.77,18.81,18.77,18.79,33200.0,16.5535,16.5888,16.5535,16.5712,33200.0
2012-12-14 14:10:00,18.8,18.83,18.79,18.82,33000.0,16.58,16.6064,16.5712,16.5976,33000.0
2012-12-14 14:15:00,18.82,18.83,18.78,18.8,18900.0,16.5976,16.6064,16.5623,16.58,18900.0
2012-12-14 14:20:00,18.79,18.79,18.76,18.77,16100.0,16.5712,16.5712,16.5447,16.5535,16100.0
2012-12-14 14:25:00,18.77,18.81,18.74,18.74,185000.0,16.5535,16.5888,16.5271,16.5271,185000.0
2012-12-14 14:30:00,18.74,18.76,18.74,18.76,44100.0,16.5271,16.5447,16.5271,16.5447,44100.0
2012-12-14 14:35:00,18.76,18.76,18.73,18.73,16600.0,16.5447,16.5447,16.5182,16.5182,16600.0
2012-12-14 14:40:00,18.73,18.77,18.71,18.73,90400.0,16.5182,16.5535,16.5006,16.5182,90400.0
2012-12-14 14:45:00,18.74,18.76,18.73,18.75,22700.0,16.5271,16.5447,16.5182,16.5359,22700.0
2012-12-14 14:50:00,18.76,18.77,18.76,18.77,5500.0,16.5447,16.5535,16.5447,16.5535,5500.0
2012-12-14 14:55:00,18.77,18.77,18.7,18.72,37400.0,16.5535,16.5535,16.4918,16.5094,37400.0
2012-12-14 15:00:00,18.72,18.74,18.72,18.73,22700.0,16.5094,16.5271,16.5094,16.5182,22700.0
2012-12-14 15:05:00,18.72,18.73,18.68,18.69,20800.0,16.5094,16.5182,16.4741,16.483,20800.0
2012-12-14 15:10:00,18.68,18.73,18.68,18.73,38000.0,16.4741,16.5182,16.4741,16.5182,38000.0
2012-12-14 15:15:00,18.72,18.73,18.7,18.71,32100.0,16.5094,16.5182,16.4918,16.5006,32100.0
2012-12-14 15:20:00,18.71,18.73,18.7,18.71,18000.0,16.5006,16.5182,16.4918,16.5006,18000.0
2012-12-14 15:25:00,18.7,18.74,18.68,18.73,32000.0,16.4918,16.5271,16.4741,16.5182,32000.0
2012-12-14 15:30:00,18.72,18.77,18.71,18.75,75700.0,16.5094,16.5535,16.5006,16.5359,75700.0
2012-12-14 15:35:00,18.75,18.78,18.74,18.78,75100.0,16.5359,16.5623,16.5271,16.5623,75100.0
2012-12-14 15:40:00,18.76,18.76,18.74,18.74,38500.0,16.5447,16.5447,16.5271,16.5271,38500.0
2012-12-14 15:45:00,18.74,18.77,18.73,18.73,62200.0,16.5271,16.5535,16.5182,16.5182,62200.0
2012-12-14 15:50:00,18.73,18.74,18.7,18.73,93900.0,16.5182,16.5271,16.4918,16.5182,93900.0
2012-12-14 15:55:00,18.73,18.75,18.71,18.74,124300.0,16.5182,16.5359,16.5006,16.5271,124300.0
2012-12-17 09:30:00,18.83,19.05,18.8,18.98,80000.0,16.6064,16.8004,16.58,16.7387,80000.0
2012-12-17 09:35:00,18.99,18.99,18.92,18.94,26000.0,16.7475,16.7475,16.6858,16.7034,26000.0
2012-12-17 09:40:00,18.95,19.05,18.95,19.01,67700.0,16.7123,16.8004,16.7123,16.7652,67700.0
2012-12-17 09:45:00,19.01,19.09,19.0,19.02,162800.0,16.7652,16.8357,16.7564,16.774,162800.0
2012-12-17 09:50:00,19.0,19.04,18.96,19.04,30500.0,16.7564,16.7916,16.7211,16.7916,30500.0
2012-12-17 09:55:00,19.03,19.06,18.99,19.02,26600.0,16.7828,16.8093,16.7475,16.774,26600.0
2012-12-17 10:00:00,19.02,19.14,19.02,19.12,57900.0,16.774,16.8798,16.774,16.8622,57900.0
2012-12-17 10:05:00,19.13,19.2,19.13,19.18,39500.0,16.871,16.9327,16.871,16.9151,39500.0
2012-12-17 10:10:00,19.18,19.2,19.08,19.12,56900.0,16.9151,16.9327,16.8269,16.8622,56900.0
2012-12-17 10:15:00,19.12,19.13,19.05,19.1,55000.0,16.8622,16.871,16.8004,16.8445,55000.0
2012-12-17 10:20:00,19.09,19.1,19.03,19.05,70900.0,16.8357,16.8445,16.7828,16.8004,70900.0
2012-12-17 10:25:00,19.05,19.05,18.97,19.02,45500.0,16.8004,16.8004,16.7299,16.774,45500.0
2012-12-17 10:30:00,19.02,19.08,19.02,19.04,46000.0,16.774,16.8269,16.774,16.7916,46000.0
2012-12-17 10:35:00,19.05,19.07,19.02,19.02,27100.0,16.8004,16.8181,16.774,16.774,27100.0
2012-12-17 10:40:00,19.03,19.07,19.02,19.07,29400.0,16.7828,16.8181,16.774,16.8181,29400.0
2012-12-17 10:45:00,19.07,19.08,19.03,19.06,41800.0,16.8181,16.8269,16.7828,16.8093,41800.0
2012-12-17 10:50:00,19.06,19.07,19.03,19.04,19300.0,16.8093,16.8181,16.7828,16.7916,19300.0
2012-12-17 10:55:00,19.04,19.09,19.02,19.07,25500.0,16.7916,16.8357,16.774,16.8181,25500.0
2012-12-17 11:00:00,19.06,19.11,19.06,19.09,38600.0,16.8093,16.8534,16.8093,16.8357,38600.0
2012-12-17 11:05:00,19.1,19.15,19.07,19.15,36700.0,16.8445,16.8886,16.8181,16.8886,36700.0
2012-12-17 11:10:00,19.15,19.24,19.15,19.24,70700.0,16.8886,16.968,16.8886,16.968,70700.0
2012-12-17 11:15:00,19.24,19.39,19.23,19.37,98900.0,16.968,17.1003,16.9592,17.0827,98900.0
2012-12-17 11:20:00,19.37,19.4,19.33,19.4,48600.0,17.0827,17.1091,17.0474,17.1091,48600.0
2012-12-17 11:25:00,19.41,19.44,19.3,19.3,80400.0,17.1179,17.1444,17.0209,17.0209,80400.0
2012-12-17 11:30:00,19.31,19.36,19.29,19.35,169800.0,17.0297,17.0738,17.0121,17.065,169800.0
2012-12-17 11:35:00,19.34,19.36,19.33,19.36,39400.0,17.0562,17.0738,17.0474,17.0738,39400.0
2012-12-17 11:40:00,19.37,19.42,19.37,19.41,55600.0,17.0827,17.1268,17.0827,17.1179,55600.0
2012-12-17 11:45:00,19.4,19.44,19.39,19.43,70600.0,17.1091,17.1444,17.1003,17.1356,70600.0
2012-12-17 11:50:00,19.43,19.48,19.43,19.46,64300.0,17.1356,17.1797,17.1356,17.162,64300.0
2012-12-17 11:55:00,19.47,19.47,19.41,19.42,37400.0,17.1709,17.1709,17.1179,17.1268,37400.0
2012-12-17 12:00:00,19.42,19.43,19.4,19.42,41700.0,17.1268,17.1356,17.1091,17.1268,41700.0
2012-12-17 12:05:00,19.42,19.49,19.42,19.48,138000.0,17.1268,17.1885,17.1268,17.1797,138000.0
2012-12-17 12:10:00,19.48,19.54,19.47,19.5,87600.0,17.1797,17.2326,17.1709,17.1973,87600.0
2012-12-17 12:15:00,19.5,19.54,19.5,19.53,77700.0,17.1973,17.2326,17.1973,17.2238,77700.0
2012-12-17 12:20:00,19.53,19.56,19.53,19.55,55900.0,17.2238,17.2502,17.2238,17.2414,55900.0
2012-12-17 12:25:00,19.56,19.59,19.54,19.58,61100.0,17.2502,17.2767,17.2326,17.2679,61100.0
2012-12-17 12:30:00,19.59,19.61,19.57,19.6,59600.0,17.2767,17.2943,17.259,17.2855,59600.0
2012-12-17 12:35:00,19.6,19.6,19.57,19.58,52100.0,17.2855,17.2855,17.259,17.2679,52100.0
2012-12-17 12:40:00,19.59,19.64,19.58,19.64,62200.0,17.2767,17.3208,17.2679,17.3208,62200.0
2012-12-17 12:45:00,19.64,19.66,19.63,19.65,91000.0,17.3208,17.3384,17.312,17.3296,91000.0
2012-12-17 12:50:00,19.66,19.66,19.57,19.62,91300.0,17.3384,17.3384,17.259,17.3031,91300.0
2012-12-17 12:55:00,19.62,19.62,19.58,19.6,37400.0,17.3031,17.3031,17.2679,17.2855,37400.0
2012-12-17 13:00:00,19.61,19.62,19.59,19.6,28200.0,17.2943,17.3031,17.2767,17.2855,28200.0
2012-12-17 13:05:00,19.6,19.62,19.59,19.6,68900.0,17.2855,17.3031,17.2767,17.2855,68900.0
2012-12-17 13:10:00,19.6,19.62,19.58,19.61,84100.0,17.2855,17.3031,17.2679,17.2943,84100.0
2012-12-17 13:15:00,19.61,19.62,19.57,19.58,60300.0,17.2943,17.3031,17.259,17.2679,60300.0
2012-12-17 13:20:00,19.57,19.58,19.55,19.57,34800.0,17.259,17.2679,17.2414,17.259,34800.0
2012-12-17 13:25:00,19.57,19.6,19.57,19.58,80200.0,17.259,17.2855,17.259,17.2679,80200.0
2012-12-17 13:30:00,19.58,19.58,19.53,19.53,28800.0,17.2679,17.2679,17.2238,17.2238,28800.0
2012-12-17 13:35:00,19.53,19.55,19.51,19.51,65300.0,17.2238,17.2414,17.2061,17.2061,65300.0
2012-12-17 13:40:00,19.51,19.52,19.48,19.49,32200.0,17.2061,17.2149,17.1797,17.1885,32200.0
2012-12-17 13:45:00,19.5,19.51,19.47,19.48,27800.0,17.1973,17.2061,17.1709,17.1797,27800.0
2012-12-17 13:50:00,19.48,19.49,19.45,19.45,29900.0,17.1797,17.1885,17.1532,17.1532,29900.0
2012-12-17 13:55:00,19.45,19.46,19.43,19.44,31100.0,17.1532,17.162,17.1356,17.1444,31100.0
2012-12-17 14:00:00,19.44,19.51,19.42,19.47,59400.0,17.1444,17.2061,17.1268,17.1709,59400.0
2012-12-17 14:05:00,19.46,19.49,19.46,19.47,26400.0,17.162,17.1885,17.162,17.1709,26400.0
2012-12-17 14:10:00,19.47,19.48,19.4,19.43,33500.0,17.1709,17.1797,17.1091,17.1356,33500.0
2012-12-17 14:15:00,19.42,19.42,19.36,19.37,30000.0,17.1268,17.1268,17.0738,17.0827,30000.0
2012-12-17 14:20:00,19.37,19.4,19.35,19.39,33100.0,17.0827,17.1091,17.065,17.1003,33100.0
2012-12-17 14:25:00,19.39,19.41,19.37,19.41,30800.0,17.1003,17.1179,17.0827,17.1179,30800.0
2012-12-17 14:30:00,19.4,19.48,19.4,19.46,72600.0,17.1091,17.1797,17.1091,17.162,72600.0
2012-12-17 14:35:00,19.45,19.46,19.44,19.46,18100.0,17.1532,17.162,17.1444,17.162,18100.0
2012-12-17 14:40:00,19.45,19.47,19.44,19.45,27300.0,17.1532,17.1709,17.1444,17.1532,27300.0
2012-12-17 14:45:00,19.45,19.48,19.44,19.46,23600.0,17.1532,17.1797,17.1444,17.162,23600.0
2012-12-17 14:50:00,19.47,19.51,19.47,19.5,37800.0,17.1709,17.2061,17.1709,17.1973,37800.0
2012-12-17 14:55:00,19.49,19.55,19.49,19.55,72400.0,17.1885,17.2414,17.1885,17.2414,72400.0
2012-12-17 15:00:00,19.54,19.56,19.53,19.54,85200.0,17.2326,17.2502,17.2238,17.2326,85200.0
2012-12-17 15:05:00,19.55,19.57,19.52,19.56,68500.0,17.2414,17.259,17.2149,17.2502,68500.0
2012-12-17 15:10:00,19.55,19.57,19.52,19.56,43000.0,17.2414,17.259,17.2149,17.2502,43000.0
2012-12-17 15:15:00,19.57,19.58,19.55,19.56,73600.0,17.259,17.2679,17.2414,17.2502,73600.0
2012-12-17 15:20:00,19.57,19.61,19.54,19.54,105000.0,17.259,17.2943,17.2326,17.2326,105000.0
2012-12-17 15:25:00,19.54,19.56,19.54,19.56,74000.0,17.2326,17.2502,17.2326,17.2502,74000.0
2012-12-17 15:30:00,19.56,19.6,19.55,19.59,129000.0,17.2502,17.2855,17.2414,17.2767,129000.0
2012-12-17 15:35:00,19.59,19.62,19.58,19.6,128000.0,17.2767,17.3031,17.2679,17.2855,128000.0
2012-12-17 15:40:00,19.61,19.64,19.58,19.64,148300.0,17.2943,17.3208,17.2679,17.3208,148300.0
2012-12-17 15:45:00,19.64,19.67,19.63,19.67,132500.0,17.3208,17.3472,17.312,17.3472,132500.0
2012-12-17 15:50:00,19.67,19.73,19.66,19.72,202800.0,17.3472,17.4001,17.3384,17.3913,202800.0
2012-12-17 15:55:00,19.72,19.73,19.67,19.68,316100.0,17.3913,17.4001,17.3472,17.3561,316100.0
2012-12-18 09:30:00,19.69,19.85,19.63,19.81,132300.0,17.3649,17.506,17.312,17.4707,132300.0
2012-12-18 09:35:00,19.8,19.91,19.78,19.85,97500.0,17.4619,17.5589,17.4442,17.506,97500.0
2012-12-18 09:40:00,19.84,19.94,19.8,19.93,85900.0,17.4972,17.5854,17.4619,17.5765,85900.0
2012-12-18 09:45:00,19.93,20.06,19.92,20.01,166400.0,17.5765,17.6912,17.5677,17.6471,166400.0
2012-12-18 09:50:00,20.0,20.0,19.83,19.88,162000.0,17.6383,17.6383,17.4883,17.5324,162000.0
2012-12-18 09:55:00,19.88,19.92,19.77,19.79,107000.0,17.5324,17.5677,17.4354,17.4531,107000.0
2012-12-18 10:00:00,19.81,19.92,19.77,19.9,110500.0,17.4707,17.5677,17.4354,17.5501,110500.0
2012-12-18 10:05:00,19.9,19.9,19.84,19.88,77100.0,17.5501,17.5501,17.4972,17.5324,77100.0
2012-12-18 10:10:00,19.89,19.97,19.88,19.95,96600.0,17.5413,17.6118,17.5324,17.5942,96600.0
2012-12-18 10:15:00,19.96,20.09,19.95,20.06,146300.0,17.603,17.7176,17.5942,17.6912,146300.0
2012-12-18 10:20:00,20.06,20.08,20.03,20.05,86700.0,17.6912,17.7088,17.6647,17.6824,86700.0
2012-12-18 10:25:00,20.04,20.07,19.97,20.05,74400.0,17.6735,17.7,17.6118,17.6824,74400.0
2012-12-18 10:30:00,20.05,20.12,20.01,20.1,243000.0,17.6824,17.7441,17.6471,17.7265,243000.0
2012-12-18 10:35:00,20.11,20.18,20.09,20.17,201100.0,17.7353,17.797,17.7176,17.7882,201100.0
2012-12-18 10:40:00,20.17,20.17,20.09,20.11,291600.0,17.7882,17.7882,17.7176,17.7353,291600.0
2012-12-18 10:45:00,20.11,20.11,20.01,20.06,186900.0,17.7353,17.7353,17.6471,17.6912,186900.0
2012-12-18 10:50:00,20.07,20.12,20.02,20.1,62700.0,17.7,17.7441,17.6559,17.7265,62700.0
2012-12-18 10:55:00,20.1,20.1,20.06,20.1,50300.0,17.7265,17.7265,17.6912,17.7265,50300.0
2012-12-18 11:00:00,20.09,20.11,20.02,20.05,55000.0,17.7176,17.7353,17.6559,17.6824,55000.0
2012-12-18 11:05:00,20.05,20.07,20.02,20.02,65000.0,17.6824,17.7,17.6559,17.6559,65000.0
2012-12-18 11:10:00,20.02,20.06,20.02,20.05,78600.0,17.6559,17.6912,17.6559,17.6824,78600.0
2012-12-18 11:15:00,20.05,20.08,20.04,20.07,128800.0,17.6824,17.7088,17.6735,17.7,128800.0
2012-12-18 11:20:00,20.07,20.11,20.05,20.11,113100.0,17.7,17.7353,17.6824,17.7353,113100.0
2012-12-18 11:25:00,20.1,20.1,20.04,20.09,39600.0,17.7265,17.7265,17.6735,17.7176,39600.0
2012-12-18 11:30:00,20.1,20.11,20.04,20.06,33700.0,17.7265,17.7353,17.6735,17.6912,33700.0
2012-12-18 11:35:00,20.06,20.09,20.05,20.06,37900.0,17.6912,17.7176,17.6824,17.6912,37900.0
2012-12-18 11:40:00,20.06,20.13,20.06,20.11,203800.0,17.6912,17.7529,17.6912,17.7353,203800.0
2012-12-18 11:45:00,20.11,20.11,20.06,20.1,35600.0,17.7353,17.7353,17.6912,17.7265,35600.0
2012-12-18 11:50:00,20.1,20.11,20.04,20.08,58200.0,17.7265,17.7353,17.6735,17.7088,58200.0
2012-12-18 11:55:00,20.07,20.07,20.01,20.05,38500.0,17.7,17.7,17.6471,17.6824,38500.0
2012-12-18 12:00:00,20.05,20.06,20.03,20.05,43200.0,17.6824,17.6912,17.6647,17.6824,43200.0
2012-12-18 12:05:00,20.05,20.05,20.03,20.03,15300.0,17.6824,17.6824,17.6647,17.6647,15300.0
2012-12-18 12:10:00,20.03,20.06,19.99,20.0,44900.0,17.6647,17.6912,17.6294,17.6383,44900.0
2012-12-18 12:15:00,20.0,20.02,19.99,20.01,18400.0,17.6383,17.6559,17.6294,17.6471,18400.0
2012-12-18 12:20:00,20.01,20.04,20.01,20.03,60400.0,17.6471,17.6735,17.6471,17.6647,60400.0
2012-12-18 12:25:00,20.03,20.05,20.02,20.03,44700.0,17.6647,17.6824,17.6559,17.6647,44700.0
2012-12-18 12:30:00,20.02,20.06,20.0,20.06,23300.0,17.6559,17.6912,17.6383,17.6912,23300.0
2012-12-18 12:35:00,20.06,20.1,20.02,20.08,40000.0,17.6912,17.7265,17.6559,17.7088,40000.0
2012-12-18 12:40:00,20.07,20.11,20.06,20.07,52400.0,17.7,17.7353,17.6912,17.7,52400.0
2012-12-18 12:45:00,20.07,20.11,20.06,20.08,42800.0,17.7,17.7353,17.6912,17.7088,42800.0
2012-12-18 12:50:00,20.07,20.11,20.07,20.09,38200.0,17.7,17.7353,17.7,17.7176,38200.0
2012-12-18 12:55:00,20.09,20.11,20.08,20.1,50700.0,17.7176,17.7353,17.7088,17.7265,50700.0
2012-12-18 13:00:00,20.1,20.1,20.06,20.09,44700.0,17.7265,17.7265,17.6912,17.7176,44700.0
2012-12-18 13:05:00,20.09,20.11,20.08,20.08,32200.0,17.7176,17.7353,17.7088,17.7088,32200.0
2012-12-18 13:10:00,20.08,20.1,20.04,20.05,51800.0,17.7088,17.7265,17.6735,17.6824,51800.0
2012-12-18 13:15:00,20.04,20.05,20.02,20.05,22500.0,17.6735,17.6824,17.6559,17.6824,22500.0
2012-12-18 13:20:00,20.04,20.07,20.04,20.06,36500.0,17.6735,17.7,17.6735,17.6912,36500.0
2012-12-18 13:25:00,20.05,20.08,20.03,20.05,75200.0,17.6824,17.7088,17.6647,17.6824,75200.0
2012-12-18 13:30:00,20.05,20.08,20.03,20.08,103800.0,17.6824,17.7088,17.6647,17.7088,103800.0
2012-12-18 13:35:00,20.08,20.09,20.05,20.05,23500.0,17.7088,17.7176,17.6824,17.6824,23500.0
2012-12-18 13:40:00,20.05,20.1,20.04,20.07,41700.0,17.6824,17.7265,17.6735,17.7,41700.0
2012-12-18 13:45:00,20.07,20.1,20.04,20.05,41100.0,17.7,17.7265,17.6735,17.6824,41100.0
2012-12-18 13:50:00,20.05,20.07,20.04,20.07,32000.0,17.6824,17.7,17.6735,17.7,32000.0
2012-12-18 13:55:00,20.07,20.07,20.04,20.05,35900.0,17.7,17.7,17.6735,17.6824,35900.0
2012-12-18 14:00:00,20.05,20.09,20.04,20.09,32500.0,17.6824,17.7176,17.6735,17.7176,32500.0
2012-12-18 14:05:00,20.09,20.09,20.04,20.04,66300.0,17.7176,17.7176,17.6735,17.6735,66300.0
2012-12-18 14:10:00,20.04,20.07,20.04,20.04,68600.0,17.6735,17.7,17.6735,17.6735,68600.0
2012-12-18 14:15:00,20.04,20.05,20.02,20.05,37600.0,17.6735,17.6824,17.6559,17.6824,37600.0
2012-12-18 14:20:00,20.05,20.05,20.02,20.05,24200.0,17.6824,17.6824,17.6559,17.6824,24200.0
2012-12-18 14:25:00,20.05,20.09,20.05,20.07,271000.0,17.6824,17.7176,17.6824,17.7,271000.0
2012-12-18 14:30:00,20.06,20.1,20.06,20.09,48300.0,17.6912,17.7265,17.6912,17.7176,48300.0
2012-12-18 14:35:00,20.09,20.09,20.06,20.07,109100.0,17.7176,17.7176,17.6912,17.7,109100.0
2012-12-18 14:40:00,20.06,20.09,20.06,20.09,35900.0,17.6912,17.7176,17.6912,17.7176,35900.0
2012-12-18 14:45:00,20.08,20.09,20.06,20.07,125900.0,17.7088,17.7176,17.6912,17.7,125900.0
2012-12-18 14:50:00,20.06,20.09,20.06,20.09,24900.0,17.6912,17.7176,17.6912,17.7176,24900.0
2012-12-18 14:55:00,20.09,20.1,20.07,20.09,61000.0,17.7176,17.7265,17.7,17.7176,61000.0
2012-12-18 15:00:00,20.08,20.11,20.07,20.1,59400.0,17.7088,17.7353,17.7,17.7265,59400.0
2012-12-18 15:05:00,20.1,20.11,20.06,20.1,74900.0,17.7265,17.7353,17.6912,17.7265,74900.0
2012-12-18 15:10:00,20.1,20.11,20.09,20.1,63900.0,17.7265,17.7353,17.7176,17.7265,63900.0
2012-12-18 15:15:00,20.1,20.12,20.07,20.1,71800.0,17.7265,17.7441,17.7,17.7265,71800.0
2012-12-18 15:20:00,20.11,20.11,20.08,20.1,76100.0,17.7353,17.7353,17.7088,17.7265,76100.0
2012-12-18 15:25:00,20.1,20.11,20.08,20.09,61900.0,17.7265,17.7353,17.7088,17.7176,61900.0
2012-12-18 15:30:00,20.09,20.11,20.08,20.1,72000.0,17.7176,17.7353,17.7088,17.7265,72000.0
2012-12-18 15:35:00,20.09,20.11,20.08,20.1,232700.0,17.7176,17.7353,17.7088,17.7265,232700.0
2012-12-18 15:40:00,20.1,20.11,20.09,20.1,102300.0,17.7265,17.7353,17.7176,17.7265,102300.0
2012-12-18 15:45:00,20.09,20.1,20.07,20.09,200000.0,17.7176,17.7265,17.7,17.7176,200000.0
2012-12-18 15:50:00,20.09,20.09,20.06,20.09,454000.0,17.7176,17.7176,17.6912,17.7176,454000.0
2012-12-18 15:55:00,20.09,20.09,20.06,20.08,290700.0,17.7176,17.7176,17.6912,17.7088,290700.0
2012-12-19 09:30:00,20.15,20.18,20.0,20.01,127100.0,17.7706,17.797,17.6383,17.6471,127100.0
2012-12-19 09:35:00,20.01,20.02,19.86,19.86,160100.0,17.6471,17.6559,17.5148,17.5148,160100.0
2012-12-19 09:40:00,19.86,19.94,19.77,19.82,89700.0,17.5148,17.5854,17.4354,17.4795,89700.0
2012-12-19 09:45:00,19.82,19.86,19.77,19.77,147500.0,17.4795,17.5148,17.4354,17.4354,147500.0
2012-12-19 09:50:00,19.77,19.78,19.69,19.7,184300.0,17.4354,17.4442,17.3649,17.3737,184300.0
2012-12-19 09:55:00,19.69,19.76,19.65,19.76,233600.0,17.3649,17.4266,17.3296,17.4266,233600.0
2012-12-19 10:00:00,19.76,19.79,19.68,19.71,111100.0,17.4266,17.4531,17.3561,17.3825,111100.0
2012-12-19 10:05:00,19.71,19.8,19.71,19.8,75200.0,17.3825,17.4619,17.3825,17.4619,75200.0
2012-12-19 10:10:00,19.8,19.91,19.77,19.87,149100.0,17.4619,17.5589,17.4354,17.5236,149100.0
2012-12-19 10:15:00,19.87,19.88,19.81,19.81,70600.0,17.5236,17.5324,17.4707,17.4707,70600.0
2012-12-19 10:20:00,19.82,19.88,19.82,19.84,52400.0,17.4795,17.5324,17.4795,17.4972,52400.0
2012-12-19 10:25:00,19.84,19.87,19.81,19.86,75700.0,17.4972,17.5236,17.4707,17.5148,75700.0
2012-12-19 10:30:00,19.86,19.88,19.85,19.86,45900.0,17.5148,17.5324,17.506,17.5148,45900.0
2012-12-19 10:35:00,19.85,19.93,19.85,19.88,117000.0,17.506,17.5765,17.506,17.5324,117000.0
2012-12-19 10:40:00,19.89,19.92,19.85,19.9,77400.0,17.5413,17.5677,17.506,17.5501,77400.0
2012-12-19 10:45:00,19.9,19.91,19.87,19.9,96400.0,17.5501,17.5589,17.5236,17.5501,96400.0
2012-12-19 10:50:00,19.89,19.9,19.87,19.9,69100.0,17.5413,17.5501,17.5236,17.5501,69100.0
2012-12-19 10:55:00,19.9,19.91,19.88,19.89,82900.0,17.5501,17.5589,17.5324,17.5413,82900.0
2012-12-19 11:00:00,19.89,19.94,19.88,19.94,175600.0,17.5413,17.5854,17.5324,17.5854,175600.0
2012-12-19 11:05:00,19.94,20.01,19.93,20.0,104800.0,17.5854,17.6471,17.5765,17.6383,104800.0
2012-12-19 11:10:00,20.0,20.09,19.99,20.08,132600.0,17.6383,17.7176,17.6294,17.7088,132600.0
2012-12-19 11:15:00,20.08,20.13,20.07,20.1,133600.0,17.7088,17.7529,17.7,17.7265,133600.0
2012-12-19 11:20:00,20.09,20.12,20.02,20.08,233300.0,17.7176,17.7441,17.6559,17.7088,233300.0
2012-12-19 11:25:00,20.08,20.08,20.04,20.05,118300.0,17.7088,17.7088,17.6735,17.6824,118300.0
2012-12-19 11:30:00,20.05,20.14,20.05,20.13,162700.0,17.6824,17.7617,17.6824,17.7529,162700.0
2012-12-19 11:35:00,20.13,20.15,20.11,20.13,164800.0,17.7529,17.7706,17.7353,17.7529,164800.0
2012-12-19 11:40:00,20.13,20.17,20.12,20.12,134400.0,17.7529,17.7882,17.7441,17.7441,134400.0
2012-12-19 11:45:00,20.13,20.17,20.12,20.15,82200.0,17.7529,17.7882,17.7441,17.7706,82200.0
2012-12-19 11:50:00,20.15,20.16,20.09,20.13,43100.0,17.7706,17.7794,17.7176,17.7529,43100.0
2012-12-19 11:55:00,20.14,20.16,20.12,20.15,27200.0,17.7617,17.7794,17.7441,17.7706,27200.0
2012-12-19 12:00:00,20.15,20.19,20.14,20.16,119900.0,17.7706,17.8058,17.7617,17.7794,119900.0
2012-12-19 12:05:00,20.17,20.18,20.12,20.14,63500.0,17.7882,17.797,17.7441,17.7617,63500.0
2012-12-19 12:10:00,20.14,20.16,20.1,20.15,76100.0,17.7617,17.7794,17.7265,17.7706,76100.0
2012-12-19 12:15:00,20.14,20.14,20.1,20.11,32200.0,17.7617,17.7617,17.7265,17.7353,32200.0
2012-12-19 12:20:00,20.11,20.13,20.1,20.11,25200.0,17.7353,17.7529,17.7265,17.7353,25200.0
2012-12-19 12:25:00,20.11,20.16,20.1,20.16,25500.0,17.7353,17.7794,17.7265,17.7794,25500.0
2012-12-19 12:30:00,20.16,20.19,20.13,20.19,37500.0,17.7794,17.8058,17.7529,17.8058,37500.0
2012-12-19 12:35:00,20.19,20.19,20.13,20.16,61900.0,17.8058,17.8058,17.7529,17.7794,61900.0
2012-12-19 12:40:00,20.16,20.2,20.14,20.2,78700.0,17.7794,17.8146,17.7617,17.8146,78700.0
2012-12-19 12:45:00,20.2,20.26,20.18,20.22,100200.0,17.8146,17.8676,17.797,17.8323,100200.0
2012-12-19 12:50:00,20.22,20.22,20.16,20.21,45300.0,17.8323,17.8323,17.7794,17.8235,45300.0
2012-12-19 12:55:00,20.21,20.22,20.19,20.21,56000.0,17.8235,17.8323,17.8058,17.8235,56000.0
2012-12-19 13:00:00,20.21,20.23,20.2,20.21,31700.0,17.8235,17.8411,17.8146,17.8235,31700.0
2012-12-19 13:05:00,20.21,20.23,20.2,20.23,30800.0,17.8235,17.8411,17.8146,17.8411,30800.0
2012-12-19 13:10:00,20.23,20.24,20.2,20.24,42300.0,17.8411,17.8499,17.8146,17.8499,42300.0
2012-12-19 13:15:00,20.24,20.24,20.18,20.21,41300.0,17.8499,17.8499,17.797,17.8235,41300.0
2012-12-19 13:20:00,20.21,20.22,20.15,20.15,39000.0,17.8235,17.8323,17.7706,17.7706,39000.0
2012-12-19 13:25:00,20.15,20.19,20.14,20.14,35700.0,17.7706,17.8058,17.7617,17.7617,35700.0
2012-12-19 13:30:00,20.13,20.19,20.13,20.17,25800.0,17.7529,17.8058,17.7529,17.7882,25800.0
2012-12-19 13:35:00,20.17,20.17,20.12,20.12,46800.0,17.7882,17.7882,17.7441,17.7441,46800.0
2012-12-19 13:40:00,20.12,20.13,20.1,20.11,22300.0,17.7441,17.7529,17.7265,17.7353,22300.0
2012-12-19 13:45:00,20.1,20.13,20.1,20.1,51700.0,17.7265,17.7529,17.7265,17.7265,51700.0
2012-12-19 13:50:00,20.11,20.15,20.11,20.15,30800.0,17.7353,17.7706,17.7353,17.7706,30800.0
2012-12-19 13:55:00,20.14,20.17,20.12,20.17,28500.0,17.7617,17.7882,17.7441,17.7882,28500.0
2012-12-19 14:00:00,20.16,20.16,20.1,20.12,37100.0,17.7794,17.7794,17.7265,17.7441,37100.0
2012-12-19 14:05:00,20.11,20.14,20.1,20.11,35200.0,17.7353,17.7617,17.7265,17.7353,35200.0
2012-12-19 14:10:00,20.11,20.13,20.1,20.1,39800.0,17.7353,17.7529,17.7265,17.7265,39800.0
2012-12-19 14:15:00,20.1,20.13,20.06,20.11,124000.0,17.7265,17.7529,17.6912,17.7353,124000.0
2012-12-19 14:20:00,20.11,20.13,20.08,20.1,58700.0,17.7353,17.7529,17.7088,17.7265,58700.0
2012-12-19 14:25:00,20.1,20.11,20.07,20.09,38000.0,17.7265,17.7353,17.7,17.7176,38000.0
2012-12-19 14:30:00,20.09,20.1,20.08,20.08,62000.0,17.7176,17.7265,17.7088,17.7088,62000.0
2012-12-19 14:35:00,20.08,20.1,20.06,20.06,39000.0,17.7088,17.7265,17.6912,17.6912,39000.0
2012-12-19 14:40:00,20.07,20.09,20.02,20.05,40900.0,17.7,17.7176,17.6559,17.6824,40900.0
2012-12-19 14:45:00,20.04,20.04,19.92,19.92,99900.0,17.6735,17.6735,17.5677,17.5677,99900.0
2012-12-19 14:50:00,19.92,19.97,19.91,19.96,90300.0,17.5677,17.6118,17.5589,17.603,90300.0
2012-12-19 14:55:00,19.96,19.98,19.95,19.97,46500.0,17.603,17.6206,17.5942,17.6118,46500.0
2012-12-19 15:00:00,19.97,20.0,19.94,19.97,64600.0,17.6118,17.6383,17.5854,17.6118,64600.0
2012-12-19 15:05:00,19.98,20.02,19.97,20.01,58400.0,17.6206,17.6559,17.6118,17.6471,58400.0
2012-12-19 15:10:00,20.0,20.02,19.97,19.98,66100.0,17.6383,17.6559,17.6118,17.6206,66100.0
2012-12-19 15:15:00,19.98,20.02,19.97,19.99,49400.0,17.6206,17.6559,17.6118,17.6294,49400.0
2012-12-19 15:20:00,20.0,20.03,19.97,20.02,50800.0,17.6383,17.6647,17.6118,17.6559,50800.0
2012-12-19 15:25:00,20.02,20.06,20.01,20.04,54400.0,17.6559,17.6912,17.6471,17.6735,54400.0
2012-12-19 15:30:00,20.04,20.05,20.01,20.04,142700.0,17.6735,17.6824,17.6471,17.6735,142700.0
2012-12-19 15:35:00,20.04,20.07,20.02,20.06,133300.0,17.6735,17.7,17.6559,17.6912,133300.0
2012-12-19 15:40:00,20.05,20.05,20.03,20.03,76800.0,17.6824,17.6824,17.6647,17.6647,76800.0
2012-12-19 15:45:00,20.03,20.05,20.0,20.01,136800.0,17.6647,17.6824,17.6383,17.6471,136800.0
2012-12-19 15:50:00,20.01,20.02,19.95,19.96,135900.0,17.6471,17.6559,17.5942,17.603,135900.0
2012-12-19 15:55:00,19.97,19.99,19.95,19.95,213000.0,17.6118,17.6294,17.5942,17.5942,213000.0
2012-12-20 09:30:00,19.93,19.99,19.84,19.94,133900.0,17.5765,17.6294,17.4972,17.5854,133900.0
2012-12-20 09:35:00,19.94,19.97,19.75,19.77,98800.0,17.5854,17.6118,17.4178,17.4354,98800.0
2012-12-20 09:40:00,19.78,20.07,19.76,20.0,198100.0,17.4442,17.7,17.4266,17.6383,198100.0
2012-12-20 09:45:00,19.99,20.19,19.96,20.17,106900.0,17.6294,17.8058,17.603,17.7882,106900.0
2012-12-20 09:50:00,20.17,20.17,20.06,20.13,66200.0,17.7882,17.7882,17.6912,17.7529,66200.0
2012-12-20 09:55:00,20.12,20.17,20.08,20.17,118300.0,17.7441,17.7882,17.7088,17.7882,118300.0
2012-12-20 10:00:00,20.18,20.24,20.08,20.2,182000.0,17.797,17.8499,17.7088,17.8146,182000.0
2012-12-20 10:05:00,20.19,20.24,20.14,20.17,93900.0,17.8058,17.8499,17.7617,17.7882,93900.0
2012-12-20 10:10:00,20.17,20.23,20.13,20.23,84000.0,17.7882,17.8411,17.7529,17.8411,84000.0
2012-12-20 10:15:00,20.23,20.3,20.21,20.28,64600.0,17.8411,17.9028,17.8235,17.8852,64600.0
2012-12-20 10:20:00,20.29,20.29,20.17,20.19,58400.0,17.894,17.894,17.7882,17.8058,58400.0
2012-12-20 10:25:00,20.2,20.2,20.06,20.09,101700.0,17.8146,17.8146,17.6912,17.7176,101700.0
2012-12-20 10:30:00,20.08,20.18,20.06,20.18,54400.0,17.7088,17.797,17.6912,17.797,54400.0
2012-12-20 10:35:00,20.18,20.22,20.18,20.19,26400.0,17.797,17.8323,17.797,17.8058,26400.0
2012-12-20 10:40:00,20.2,20.2,20.14,20.14,27300.0,17.8146,17.8146,17.7617,17.7617,27300.0
2012-12-20 10:45:00,20.14,20.16,20.11,20.14,29300.0,17.7617,17.7794,17.7353,17.7617,29300.0
2012-12-20 10:50:00,20.14,20.19,20.14,20.18,18700.0,17.7617,17.8058,17.7617,17.797,18700.0
2012-12-20 10:55:00,20.19,20.21,20.18,20.19,131400.0,17.8058,17.8235,17.797,17.8058,131400.0
2012-12-20 11:00:00,20.19,20.2,20.12,20.15,48000.0,17.8058,17.8146,17.7441,17.7706,48000.0
2012-12-20 11:05:00,20.16,20.18,20.12,20.15,23800.0,17.7794,17.797,17.7441,17.7706,23800.0
2012-12-20 11:10:00,20.15,20.15,20.12,20.13,247800.0,17.7706,17.7706,17.7441,17.7529,247800.0
2012-12-20 11:15:00,20.14,20.18,20.14,20.18,29800.0,17.7617,17.797,17.7617,17.797,29800.0
2012-12-20 11:20:00,20.17,20.21,20.16,20.17,57700.0,17.7882,17.8235,17.7794,17.7882,57700.0
2012-12-20 11:25:00,20.16,20.17,20.13,20.15,39800.0,17.7794,17.7882,17.7529,17.7706,39800.0
2012-12-20 11:30:00,20.14,20.18,20.14,20.16,24300.0,17.7617,17.797,17.7617,17.7794,24300.0
2012-12-20 11:35:00,20.16,20.19,20.14,20.16,76100.0,17.7794,17.8058,17.7617,17.7794,76100.0
2012-12-20 11:40:00,20.16,20.2,20.14,20.19,77000.0,17.7794,17.8146,17.7617,17.8058,77000.0
2012-12-20 11:45:00,20.19,20.21,20.18,20.2,11400.0,17.8058,17.8235,17.797,17.8146,11400.0
2012-12-20 11:50:00,20.19,20.22,20.16,20.21,22200.0,17.8058,17.8323,17.7794,17.8235,22200.0
2012-12-20 11:55:00,20.21,20.21,20.18,20.2,43800.0,17.8235,17.8235,17.797,17.8146,43800.0
2012-12-20 12:00:00,20.2,20.2,20.18,20.19,39000.0,17.8146,17.8146,17.797,17.8058,39000.0
2012-12-20 12:05:00,20.19,20.21,20.16,20.16,72800.0,17.8058,17.8235,17.7794,17.7794,72800.0
2012-12-20 12:10:00,20.17,20.2,20.16,20.18,41000.0,17.7882,17.8146,17.7794,17.797,41000.0
2012-12-20 12:15:00,20.18,20.19,20.15,20.15,50400.0,17.797,17.8058,17.7706,17.7706,50400.0
2012-12-20 12:20:00,20.15,20.17,20.11,20.12,32100.0,17.7706,17.7882,17.7353,17.7441,32100.0
2012-12-20 12:25:00,20.13,20.14,20.08,20.1,31000.0,17.7529,17.7617,17.7088,17.7265,31000.0
2012-12-20 12:30:00,20.11,20.11,20.06,20.07,39900.0,17.7353,17.7353,17.6912,17.7,39900.0
2012-12-20 12:35:00,20.07,20.09,20.05,20.09,42400.0,17.7,17.7176,17.6824,17.7176,42400.0
2012-12-20 12:40:00,20.08,20.1,20.05,20.06,100800.0,17.7088,17.7265,17.6824,17.6912,100800.0
2012-12-20 12:45:00,20.06,20.08,20.04,20.06,24300.0,17.6912,17.7088,17.6735,17.6912,24300.0
2012-12-20 12:50:00,20.06,20.11,20.06,20.07,32900.0,17.6912,17.7353,17.6912,17.7,32900.0
2012-12-20 12:55:00,20.07,20.1,20.06,20.09,19400.0,17.7,17.7265,17.6912,17.7176,19400.0
2012-12-20 13:00:00,20.09,20.09,20.02,20.04,35200.0,17.7176,17.7176,17.6559,17.6735,35200.0
2012-12-20 13:05:00,20.05,20.08,20.03,20.07,48200.0,17.6824,17.7088,17.6647,17.7,48200.0
2012-12-20 13:10:00,20.07,20.08,20.03,20.03,58300.0,17.7,17.7088,17.6647,17.6647,58300.0
2012-12-20 13:15:00,20.03,20.05,20.01,20.04,31000.0,17.6647,17.6824,17.6471,17.6735,31000.0
2012-12-20 13:20:00,20.04,20.05,20.01,20.03,22400.0,17.6735,17.6824,17.6471,17.6647,22400.0
2012-12-20 13:25:00,20.03,20.09,20.03,20.07,24300.0,17.6647,17.7176,17.6647,17.7,24300.0
2012-12-20 13:30:00,20.06,20.1,20.06,20.09,18800.0,17.6912,17.7265,17.6912,17.7176,18800.0
2012-12-20 13:35:00,20.09,20.16,20.09,20.14,45200.0,17.7176,17.7794,17.7176,17.7617,45200.0
2012-12-20 13:40:00,20.13,20.16,20.11,20.14,24000.0,17.7529,17.7794,17.7353,17.7617,24000.0
2012-12-20 13:45:00,20.14,20.17,20.11,20.12,44500.0,17.7617,17.7882,17.7353,17.7441,44500.0
2012-12-20 13:50:00,20.11,20.15,20.11,20.13,52800.0,17.7353,17.7706,17.7353,17.7529,52800.0
2012-12-20 13:55:00,20.13,20.14,20.05,20.06,111100.0,17.7529,17.7617,17.6824,17.6912,111100.0
2012-12-20 14:00:00,20.07,20.14,20.07,20.12,36200.0,17.7,17.7617,17.7,17.7441,36200.0
2012-12-20 14:05:00,20.12,20.14,20.04,20.05,85100.0,17.7441,17.7617,17.6735,17.6824,85100.0
2012-12-20 14:10:00,20.05,20.06,20.02,20.04,69000.0,17.6824,17.6912,17.6559,17.6735,69000.0
2012-12-20 14:15:00,20.03,20.07,20.02,20.02,62600.0,17.6647,17.7,17.6559,17.6559,62600.0
2012-12-20 14:20:00,20.02,20.04,20.01,20.02,82300.0,17.6559,17.6735,17.6471,17.6559,82300.0
2012-12-20 14:25:00,20.01,20.05,20.0,20.05,682100.0,17.6471,17.6824,17.6383,17.6824,682100.0
2012-12-20 14:30:00,20.05,20.07,20.0,20.0,140200.0,17.6824,17.7,17.6383,17.6383,140200.0
2012-12-20 14:35:00,20.04,20.07,20.02,20.06,47600.0,17.6735,17.7,17.6559,17.6912,47600.0
2012-12-20 14:40:00,20.05,20.08,20.05,20.08,27100.0,17.6824,17.7088,17.6824,17.7088,27100.0
2012-12-20 14:45:00,20.08,20.13,20.07,20.11,32900.0,17.7088,17.7529,17.7,17.7353,32900.0
2012-12-20 14:50:00,20.11,20.12,20.09,20.1,24900.0,17.7353,17.7441,17.7176,17.7265,24900.0
2012-12-20 14:55:00,20.1,20.12,20.09,20.11,36500.0,17.7265,17.7441,17.7176,17.7353,36500.0
2012-12-20 15:00:00,20.1,20.11,20.08,20.1,33500.0,17.7265,17.7353,17.7088,17.7265,33500.0
2012-12-20 15:05:00,20.1,20.12,20.1,20.12,13600.0,17.7265,17.7441,17.7265,17.7441,13600.0
2012-12-20 15:10:00,20.12,20.13,20.09,20.1,222500.0,17.7441,17.7529,17.7176,17.7265,222500.0
2012-12-20 15:15:00,20.1,20.1,20.01,20.02,100700.0,17.7265,17.7265,17.6471,17.6559,100700.0
2012-12-20 15:20:00,20.02,20.05,20.01,20.02,99800.0,17.6559,17.6824,17.6471,17.6559,99800.0
2012-12-20 15:25:00,20.02,20.06,20.02,20.04,60100.0,17.6559,17.6912,17.6559,17.6735,60100.0
2012-12-20 15:30:00,20.05,20.07,20.03,20.06,38100.0,17.6824,17.7,17.6647,17.6912,38100.0
2012-12-20 15:35:00,20.05,20.09,20.04,20.07,69700.0,17.6824,17.7176,17.6735,17.7,69700.0
2012-12-20 15:40:00,20.07,20.09,20.06,20.06,50800.0,17.7,17.7176,17.6912,17.6912,50800.0
2012-12-20 15:45:00,20.07,20.1,20.06,20.07,106600.0,17.7,17.7265,17.6912,17.7,106600.0
2012-12-20 15:50:00,20.07,20.1,20.07,20.07,60700.0,17.7,17.7265,17.7,17.7,60700.0
2012-12-20 15:55:00,20.06,20.11,20.06,20.09,254200.0,17.6912,17.7353,17.6912,17.7176,254200.0
2012-12-21 09:30:00,19.86,19.86,19.67,19.72,592800.0,17.5148,17.5148,17.3472,17.3913,592800.0
2012-12-21 09:35:00,19.7,19.76,19.63,19.65,126100.0,17.3737,17.4266,17.312,17.3296,126100.0
2012-12-21 09:40:00,19.66,19.8,19.66,19.72,94100.0,17.3384,17.4619,17.3384,17.3913,94100.0
2012-12-21 09:45:00,19.72,19.74,19.6,19.63,95700.0,17.3913,17.409,17.2855,17.312,95700.0
2012-12-21 09:50:00,19.62,19.7,19.58,19.67,63200.0,17.3031,17.3737,17.2679,17.3472,63200.0
2012-12-21 09:55:00,19.66,19.68,19.63,19.65,62800.0,17.3384,17.3561,17.312,17.3296,62800.0
2012-12-21 10:00:00,19.65,19.66,19.59,19.59,102800.0,17.3296,17.3384,17.2767,17.2767,102800.0
2012-12-21 10:05:00,19.58,19.63,19.57,19.59,43700.0,17.2679,17.312,17.259,17.2767,43700.0
2012-12-21 10:10:00,19.59,19.71,19.57,19.71,53900.0,17.2767,17.3825,17.259,17.3825,53900.0
2012-12-21 10:15:00,19.71,19.71,19.64,19.68,80700.0,17.3825,17.3825,17.3208,17.3561,80700.0
2012-12-21 10:20:00,19.68,19.75,19.68,19.7,88000.0,17.3561,17.4178,17.3561,17.3737,88000.0
2012-12-21 10:25:00,19.7,19.74,19.68,19.71,57700.0,17.3737,17.409,17.3561,17.3825,57700.0
2012-12-21 10:30:00,19.72,19.79,19.69,19.72,102100.0,17.3913,17.4531,17.3649,17.3913,102100.0
2012-12-21 10:35:00,19.73,19.79,19.71,19.72,34600.0,17.4001,17.4531,17.3825,17.3913,34600.0
2012-12-21 10:40:00,19.72,19.72,19.63,19.63,37500.0,17.3913,17.3913,17.312,17.312,37500.0
2012-12-21 10:45:00,19.63,19.7,19.63,19.69,40900.0,17.312,17.3737,17.312,17.3649,40900.0
2012-12-21 10:50:00,19.7,19.77,19.7,19.7,72700.0,17.3737,17.4354,17.3737,17.3737,72700.0
2012-12-21 10:55:00,19.7,19.71,19.66,19.67,34500.0,17.3737,17.3825,17.3384,17.3472,34500.0
2012-12-21 11:00:00,19.68,19.72,19.67,19.7,48500.0,17.3561,17.3913,17.3472,17.3737,48500.0
2012-12-21 11:05:00,19.71,19.71,19.64,19.67,59200.0,17.3825,17.3825,17.3208,17.3472,59200.0
2012-12-21 11:10:00,19.68,19.69,19.66,19.67,17700.0,17.3561,17.3649,17.3384,17.3472,17700.0
2012-12-21 11:15:00,19.67,19.69,19.58,19.58,51200.0,17.3472,17.3649,17.2679,17.2679,51200.0
2012-12-21 11:20:00,19.59,19.68,19.59,19.65,45600.0,17.2767,17.3561,17.2767,17.3296,45600.0
2012-12-21 11:25:00,19.66,19.68,19.62,19.63,26200.0,17.3384,17.3561,17.3031,17.312,26200.0
2012-12-21 11:30:00,19.63,19.64,19.52,19.53,91000.0,17.312,17.3208,17.2149,17.2238,91000.0
2012-12-21 11:35:00,19.54,19.6,19.53,19.59,148900.0,17.2326,17.2855,17.2238,17.2767,148900.0
2012-12-21 11:40:00,19.59,19.59,19.5,19.51,38500.0,17.2767,17.2767,17.1973,17.2061,38500.0
2012-12-21 11:45:00,19.5,19.5,19.46,19.47,125400.0,17.1973,17.1973,17.162,17.1709,125400.0
2012-12-21 11:50:00,19.47,19.48,19.43,19.45,38900.0,17.1709,17.1797,17.1356,17.1532,38900.0
2012-12-21 11:55:00,19.45,19.48,19.43,19.44,35900.0,17.1532,17.1797,17.1356,17.1444,35900.0
2012-12-21 12:00:00,19.44,19.48,19.44,19.46,44700.0,17.1444,17.1797,17.1444,17.162,44700.0
2012-12-21 12:05:00,19.45,19.46,19.43,19.44,38300.0,17.1532,17.162,17.1356,17.1444,38300.0
2012-12-21 12:10:00,19.45,19.46,19.42,19.43,36800.0,17.1532,17.162,17.1268,17.1356,36800.0
2012-12-21 12:15:00,19.43,19.43,19.38,19.38,53300.0,17.1356,17.1356,17.0915,17.0915,53300.0
2012-12-21 12:20:00,19.39,19.39,19.34,19.34,31000.0,17.1003,17.1003,17.0562,17.0562,31000.0
2012-12-21 12:25:00,19.35,19.38,19.32,19.33,63900.0,17.065,17.0915,17.0386,17.0474,63900.0
2012-12-21 12:30:00,19.33,19.36,19.32,19.36,59400.0,17.0474,17.0738,17.0386,17.0738,59400.0
2012-12-21 12:35:00,19.35,19.36,19.28,19.29,93500.0,17.065,17.0738,17.0033,17.0121,93500.0
2012-12-21 12:40:00,19.29,19.37,19.29,19.36,217100.0,17.0121,17.0827,17.0121,17.0738,217100.0
2012-12-21 12:45:00,19.36,19.45,19.36,19.45,58600.0,17.0738,17.1532,17.0738,17.1532,58600.0
2012-12-21 12:50:00,19.44,19.45,19.4,19.41,47800.0,17.1444,17.1532,17.1091,17.1179,47800.0
2012-12-21 12:55:00,19.4,19.47,19.4,19.47,43100.0,17.1091,17.1709,17.1091,17.1709,43100.0
2012-12-21 13:00:00,19.47,19.51,19.46,19.49,76700.0,17.1709,17.2061,17.162,17.1885,76700.0
2012-12-21 13:05:00,19.49,19.52,19.47,19.47,55700.0,17.1885,17.2149,17.1709,17.1709,55700.0
2012-12-21 13:10:00,19.48,19.5,19.45,19.46,51300.0,17.1797,17.1973,17.1532,17.162,51300.0
2012-12-21 13:15:00,19.46,19.49,19.44,19.47,59300.0,17.162,17.1885,17.1444,17.1709,59300.0
2012-12-21 13:20:00,19.47,19.48,19.44,19.45,66700.0,17.1709,17.1797,17.1444,17.1532,66700.0
2012-12-21 13:25:00,19.46,19.46,19.45,19.46,13600.0,17.162,17.162,17.1532,17.162,13600.0
2012-12-21 13:30:00,19.46,19.46,19.4,19.43,56400.0,17.162,17.162,17.1091,17.1356,56400.0
2012-12-21 13:35:00,19.44,19.48,19.44,19.47,27200.0,17.1444,17.1797,17.1444,17.1709,27200.0
2012-12-21 13:40:00,19.48,19.56,19.48,19.53,50100.0,17.1797,17.2502,17.1797,17.2238,50100.0
2012-12-21 13:45:00,19.53,19.53,19.51,19.51,19100.0,17.2238,17.2238,17.2061,17.2061,19100.0
2012-12-21 13:50:00,19.52,19.53,19.5,19.5,6500.0,17.2149,17.2238,17.1973,17.1973,6500.0
2012-12-21 13:55:00,19.51,19.54,19.5,19.53,34400.0,17.2061,17.2326,17.1973,17.2238,34400.0
2012-12-21 14:00:00,19.53,19.56,19.51,19.54,49400.0,17.2238,17.2502,17.2061,17.2326,49400.0
2012-12-21 14:05:00,19.53,19.53,19.48,19.5,45600.0,17.2238,17.2238,17.1797,17.1973,45600.0
2012-12-21 14:10:00,19.51,19.51,19.47,19.49,28600.0,17.2061,17.2061,17.1709,17.1885,28600.0
2012-12-21 14:15:00,19.5,19.55,19.5,19.54,17700.0,17.1973,17.2414,17.1973,17.2326,17700.0
2012-12-21 14:20:00,19.55,19.57,19.52,19.53,34400.0,17.2414,17.259,17.2149,17.2238,34400.0
2012-12-21 14:25:00,19.52,19.58,19.52,19.56,35500.0,17.2149,17.2679,17.2149,17.2502,35500.0
2012-12-21 14:30:00,19.56,19.6,19.55,19.6,24300.0,17.2502,17.2855,17.2414,17.2855,24300.0
2012-12-21 14:35:00,19.6,19.6,19.58,19.58,25700.0,17.2855,17.2855,17.2679,17.2679,25700.0
2012-12-21 14:40:00,19.59,19.6,19.57,19.59,25300.0,17.2767,17.2855,17.259,17.2767,25300.0
2012-12-21 14:45:00,19.59,19.63,19.57,19.62,37100.0,17.2767,17.312,17.259,17.3031,37100.0
2012-12-21 14:50:00,19.62,19.64,19.61,19.61,33700.0,17.3031,17.3208,17.2943,17.2943,33700.0
2012-12-21 14:55:00,19.61,19.62,19.59,19.61,42500.0,17.2943,17.3031,17.2767,17.2943,42500.0
2012-12-21 15:00:00,19.62,19.63,19.59,19.63,21100.0,17.3031,17.312,17.2767,17.312,21100.0
2012-12-21 15:05:00,19.63,19.63,19.57,19.57,40700.0,17.312,17.312,17.259,17.259,40700.0
2012-12-21 15:10:00,19.58,19.61,19.56,19.61,50300.0,17.2679,17.2943,17.2502,17.2943,50300.0
2012-12-21 15:15:00,19.61,19.64,19.59,19.62,48800.0,17.2943,17.3208,17.2767,17.3031,48800.0
2012-12-21 15:20:00,19.62,19.63,19.6,19.61,48900.0,17.3031,17.312,17.2855,17.2943,48900.0
2012-12-21 15:25:00,19.61,19.66,19.61,19.66,65600.0,17.2943,17.3384,17.2943,17.3384,65600.0
2012-12-21 15:30:00,19.67,19.69,19.64,19.67,46300.0,17.3472,17.3649,17.3208,17.3472,46300.0
2012-12-21 15:35:00,19.68,19.71,19.67,19.69,80900.0,17.3561,17.3825,17.3472,17.3649,80900.0
2012-12-21 15:40:00,19.69,19.7,19.66,19.67,102000.0,17.3649,17.3737,17.3384,17.3472,102000.0
2012-12-21 15:45:00,19.68,19.69,19.63,19.65,129500.0,17.3561,17.3649,17.312,17.3296,129500.0
2012-12-21 15:50:00,19.66,19.66,19.64,19.65,74000.0,17.3384,17.3384,17.3208,17.3296,74000.0
2012-12-21 15:55:00,19.65,19.75,19.65,19.74,643400.0,17.3296,17.4178,17.3296,17.409,643400.0
2012-12-24 09:30:00,19.76,19.93,19.7,19.88,73000.0,17.4266,17.5765,17.3737,17.5324,73000.0
2012-12-24 09:35:00,19.88,19.92,19.77,19.77,45100.0,17.5324,17.5677,17.4354,17.4354,45100.0
2012-12-24 09:40:00,19.77,19.88,19.71,19.88,46100.0,17.4354,17.5324,17.3825,17.5324,46100.0
2012-12-24 09:45:00,19.89,19.92,19.85,19.89,52300.0,17.5413,17.5677,17.506,17.5413,52300.0
2012-12-24 09:50:00,19.89,20.0,19.89,19.95,65400.0,17.5413,17.6383,17.5413,17.5942,65400.0
2012-12-24 09:55:00,19.94,19.95,19.88,19.88,36600.0,17.5854,17.5942,17.5324,17.5324,36600.0
2012-12-24 10:00:00,19.88,19.9,19.86,19.88,65500.0,17.5324,17.5501,17.5148,17.5324,65500.0
2012-12-24 10:05:00,19.89,19.91,19.84,19.87,40700.0,17.5413,17.5589,17.4972,17.5236,40700.0
2012-12-24 10:10:00,19.88,19.88,19.83,19.85,31000.0,17.5324,17.5324,17.4883,17.506,31000.0
2012-12-24 10:15:00,19.85,19.86,19.82,19.85,45600.0,17.506,17.5148,17.4795,17.506,45600.0
2012-12-24 10:20:00,19.86,19.86,19.8,19.8,26500.0,17.5148,17.5148,17.4619,17.4619,26500.0
2012-12-24 10:25:00,19.79,19.83,19.78,19.83,40100.0,17.4531,17.4883,17.4442,17.4883,40100.0
2012-12-24 10:30:00,19.83,19.88,19.83,19.88,19300.0,17.4883,17.5324,17.4883,17.5324,19300.0
2012-12-24 10:35:00,19.87,19.88,19.82,19.83,25000.0,17.5236,17.5324,17.4795,17.4883,25000.0
2012-12-24 10:40:00,19.83,19.83,19.78,19.78,33100.0,17.4883,17.4883,17.4442,17.4442,33100.0
2012-12-24 10:45:00,19.78,19.81,19.77,19.79,47000.0,17.4442,17.4707,17.4354,17.4531,47000.0
2012-12-24 10:50:00,19.78,19.79,19.75,19.78,23100.0,17.4442,17.4531,17.4178,17.4442,23100.0
2012-12-24 10:55:00,19.79,19.81,19.79,19.79,34500.0,17.4531,17.4707,17.4531,17.4531,34500.0
2012-12-24 11:00:00,19.79,19.82,19.79,19.8,16000.0,17.4531,17.4795,17.4531,17.4619,16000.0
2012-12-24 11:05:00,19.81,19.81,19.8,19.8,15700.0,17.4707,17.4707,17.4619,17.4619,15700.0
2012-12-24 11:10:00,19.81,19.82,19.78,19.78,47400.0,17.4707,17.4795,17.4442,17.4442,47400.0
2012-12-24 11:15:00,19.78,19.79,19.76,19.79,39800.0,17.4442,17.4531,17.4266,17.4531,39800.0
2012-12-24 11:20:00,19.78,19.78,19.77,19.78,8200.0,17.4442,17.4442,17.4354,17.4442,8200.0
2012-12-24 11:25:00,19.78,19.78,19.74,19.74,18800.0,17.4442,17.4442,17.409,17.409,18800.0
2012-12-24 11:30:00,19.75,19.76,19.71,19.73,32000.0,17.4178,17.4266,17.3825,17.4001,32000.0
2012-12-24 11:35:00,19.74,19.74,19.73,19.73,13100.0,17.409,17.409,17.4001,17.4001,13100.0
2012-12-24 11:40:00,19.74,19.74,19.72,19.72,17500.0,17.409,17.409,17.3913,17.3913,17500.0
2012-12-24 11:45:00,19.72,19.72,19.65,19.66,23600.0,17.3913,17.3913,17.3296,17.3384,23600.0
2012-12-24 11:50:00,19.65,19.68,19.63,19.68,24200.0,17.3296,17.3561,17.312,17.3561,24200.0
2012-12-24 11:55:00,19.68,19.72,19.68,19.72,12500.0,17.3561,17.3913,17.3561,17.3913,12500.0
2012-12-24 12:00:00,19.71,19.73,19.69,19.7,49900.0,17.3825,17.4001,17.3649,17.3737,49900.0
2012-12-24 12:05:00,19.7,19.7,19.66,19.66,38100.0,17.3737,17.3737,17.3384,17.3384,38100.0
2012-12-24 12:10:00,19.65,19.67,19.64,19.64,40100.0,17.3296,17.3472,17.3208,17.3208,40100.0
2012-12-24 12:15:00,19.64,19.65,19.64,19.65,14000.0,17.3208,17.3296,17.3208,17.3296,14000.0
2012-12-24 12:20:00,19.64,19.66,19.64,19.65,23900.0,17.3208,17.3384,17.3208,17.3296,23900.0
2012-12-24 12:25:00,19.66,19.68,19.66,19.68,13800.0,17.3384,17.3561,17.3384,17.3561,13800.0
2012-12-24 12:30:00,19.68,19.68,19.65,19.65,36300.0,17.3561,17.3561,17.3296,17.3296,36300.0
2012-12-24 12:35:00,19.65,19.66,19.63,19.63,65800.0,17.3296,17.3384,17.312,17.312,65800.0
2012-12-24 12:40:00,19.63,19.64,19.61,19.62,44100.0,17.312,17.3208,17.2943,17.3031,44100.0
2012-12-24 12:45:00,19.62,19.62,19.59,19.59,87400.0,17.3031,17.3031,17.2767,17.2767,87400.0
2012-12-24 12:50:00,19.59,19.6,19.57,19.59,58900.0,17.2767,17.2855,17.259,17.2767,58900.0
2012-12-24 12:55:00,19.59,19.61,19.57,19.58,133800.0,17.2767,17.2943,17.259,17.2679,133800.0
2012-12-26 09:30:00,19.65,19.71,19.55,19.6,109600.0,17.3296,17.3825,17.2414,17.2855,109600.0
2012-12-26 09:35:00,19.6,19.73,19.6,19.62,49300.0,17.2855,17.4001,17.2855,17.3031,49300.0
2012-12-26 09:40:00,19.62,19.66,19.61,19.66,34400.0,17.3031,17.3384,17.2943,17.3384,34400.0
2012-12-26 09:45:00,19.65,19.82,19.65,19.8,38900.0,17.3296,17.4795,17.3296,17.4619,38900.0
2012-12-26 09:50:00,19.79,19.83,19.73,19.77,70800.0,17.4531,17.4883,17.4001,17.4354,70800.0
2012-12-26 09:55:00,19.76,19.86,19.75,19.76,66300.0,17.4266,17.5148,17.4178,17.4266,66300.0
2012-12-26 10:00:00,19.75,19.78,19.66,19.66,60200.0,17.4178,17.4442,17.3384,17.3384,60200.0
2012-12-26 10:05:00,19.66,19.7,19.64,19.67,31500.0,17.3384,17.3737,17.3208,17.3472,31500.0
2012-12-26 10:10:00,19.66,19.68,19.65,19.65,29300.0,17.3384,17.3561,17.3296,17.3296,29300.0
2012-12-26 10:15:00,19.65,19.69,19.65,19.66,37300.0,17.3296,17.3649,17.3296,17.3384,37300.0
2012-12-26 10:20:00,19.67,19.67,19.61,19.61,57700.0,17.3472,17.3472,17.2943,17.2943,57700.0
2012-12-26 10:25:00,19.61,19.63,19.59,19.61,34400.0,17.2943,17.312,17.2767,17.2943,34400.0
2012-12-26 10:30:00,19.62,19.62,19.57,19.58,20900.0,17.3031,17.3031,17.259,17.2679,20900.0
2012-12-26 10:35:00,19.59,19.6,19.52,19.52,28800.0,17.2767,17.2855,17.2149,17.2149,28800.0
2012-12-26 10:40:00,19.52,19.57,19.51,19.55,23400.0,17.2149,17.259,17.2061,17.2414,23400.0
2012-12-26 10:45:00,19.55,19.58,19.51,19.58,26700.0,17.2414,17.2679,17.2061,17.2679,26700.0
2012-12-26 10:50:00,19.58,19.58,19.52,19.52,25600.0,17.2679,17.2679,17.2149,17.2149,25600.0
2012-12-26 10:55:00,19.52,19.56,19.5,19.52,37100.0,17.2149,17.2502,17.1973,17.2149,37100.0
2012-12-26 11:00:00,19.52,19.53,19.47,19.5,44000.0,17.2149,17.2238,17.1709,17.1973,44000.0
2012-12-26 11:05:00,19.5,19.5,19.44,19.46,59600.0,17.1973,17.1973,17.1444,17.162,59600.0
2012-12-26 11:10:00,19.45,19.49,19.41,19.49,28200.0,17.1532,17.1885,17.1179,17.1885,28200.0
2012-12-26 11:15:00,19.49,19.5,19.43,19.43,29700.0,17.1885,17.1973,17.1356,17.1356,29700.0
2012-12-26 11:20:00,19.43,19.49,19.43,19.49,28500.0,17.1356,17.1885,17.1356,17.1885,28500.0
2012-12-26 11:25:00,19.5,19.51,19.46,19.46,20600.0,17.1973,17.2061,17.162,17.162,20600.0
2012-12-26 11:30:00,19.46,19.54,19.43,19.54,34700.0,17.162,17.2326,17.1356,17.2326,34700.0
2012-12-26 11:35:00,19.55,19.55,19.47,19.48,23400.0,17.2414,17.2414,17.1709,17.1797,23400.0
2012-12-26 11:40:00,19.47,19.52,19.47,19.5,24900.0,17.1709,17.2149,17.1709,17.1973,24900.0
2012-12-26 11:45:00,19.5,19.5,19.43,19.44,19900.0,17.1973,17.1973,17.1356,17.1444,19900.0
2012-12-26 11:50:00,19.45,19.52,19.45,19.52,14900.0,17.1532,17.2149,17.1532,17.2149,14900.0
2012-12-26 11:55:00,19.53,19.55,19.49,19.5,13000.0,17.2238,17.2414,17.1885,17.1973,13000.0
2012-12-26 12:00:00,19.5,19.57,19.5,19.57,36800.0,17.1973,17.259,17.1973,17.259,36800.0
2012-12-26 12:05:00,19.57,19.59,19.55,19.59,29300.0,17.259,17.2767,17.2414,17.2767,29300.0
2012-12-26 12:10:00,19.58,19.59,19.55,19.55,19500.0,17.2679,17.2767,17.2414,17.2414,19500.0
2012-12-26 12:15:00,19.54,19.55,19.51,19.54,23900.0,17.2326,17.2414,17.2061,17.2326,23900.0
2012-12-26 12:20:00,19.53,19.56,19.52,19.53,26400.0,17.2238,17.2502,17.2149,17.2238,26400.0
2012-12-26 12:25:00,19.52,19.54,19.5,19.52,17300.0,17.2149,17.2326,17.1973,17.2149,17300.0
2012-12-26 12:30:00,19.52,19.53,19.49,19.5,21600.0,17.2149,17.2238,17.1885,17.1973,21600.0
2012-12-26 12:35:00,19.5,19.52,19.48,19.49,25000.0,17.1973,17.2149,17.1797,17.1885,25000.0
2012-12-26 12:40:00,19.49,19.52,19.48,19.5,15700.0,17.1885,17.2149,17.1797,17.1973,15700.0
2012-12-26 12:45:00,19.5,19.52,19.46,19.52,16800.0,17.1973,17.2149,17.162,17.2149,16800.0
2012-12-26 12:50:00,19.52,19.54,19.5,19.53,22500.0,17.2149,17.2326,17.1973,17.2238,22500.0
2012-12-26 12:55:00,19.52,19.56,19.52,19.53,25000.0,17.2149,17.2502,17.2149,17.2238,25000.0
2012-12-26 13:00:00,19.54,19.54,19.5,19.52,17000.0,17.2326,17.2326,17.1973,17.2149,17000.0
2012-12-26 13:05:00,19.51,19.52,19.48,19.49,11500.0,17.2061,17.2149,17.1797,17.1885,11500.0
2012-12-26 13:10:00,19.48,19.53,19.47,19.53,30100.0,17.1797,17.2238,17.1709,17.2238,30100.0
2012-12-26 13:15:00,19.52,19.53,19.49,19.52,16700.0,17.2149,17.2238,17.1885,17.2149,16700.0
2012-12-26 13:20:00,19.52,19.53,19.47,19.47,15000.0,17.2149,17.2238,17.1709,17.1709,15000.0
2012-12-26 13:25:00,19.47,19.51,19.47,19.5,24500.0,17.1709,17.2061,17.1709,17.1973,24500.0
2012-12-26 13:30:00,19.51,19.51,19.47,19.49,23400.0,17.2061,17.2061,17.1709,17.1885,23400.0
2012-12-26 13:35:00,19.49,19.52,19.48,19.5,24400.0,17.1885,17.2149,17.1797,17.1973,24400.0
2012-12-26 13:40:00,19.49,19.5,19.48,19.48,18000.0,17.1885,17.1973,17.1797,17.1797,18000.0
2012-12-26 13:45:00,19.47,19.48,19.45,19.47,12600.0,17.1709,17.1797,17.1532,17.1709,12600.0
2012-12-26 13:50:00,19.46,19.48,19.46,19.46,19000.0,17.162,17.1797,17.162,17.162,19000.0
2012-12-26 13:55:00,19.46,19.47,19.44,19.44,21200.0,17.162,17.1709,17.1444,17.1444,21200.0
2012-12-26 14:00:00,19.44,19.5,19.44,19.49,39600.0,17.1444,17.1973,17.1444,17.1885,39600.0
2012-12-26 14:05:00,19.49,19.51,19.48,19.5,14100.0,17.1885,17.2061,17.1797,17.1973,14100.0
2012-12-26 14:10:00,19.49,19.51,19.46,19.48,25000.0,17.1885,17.2061,17.162,17.1797,25000.0
2012-12-26 14:15:00,19.49,19.5,19.46,19.46,13700.0,17.1885,17.1973,17.162,17.162,13700.0
2012-12-26 14:20:00,19.46,19.49,19.44,19.48,23200.0,17.162,17.1885,17.1444,17.1797,23200.0
2012-12-26 14:25:00,19.47,19.5,19.46,19.49,21500.0,17.1709,17.1973,17.162,17.1885,21500.0
2012-12-26 14:30:00,19.49,19.5,19.47,19.49,15500.0,17.1885,17.1973,17.1709,17.1885,15500.0
2012-12-26 14:35:00,19.49,19.5,19.46,19.47,20700.0,17.1885,17.1973,17.162,17.1709,20700.0
2012-12-26 14:40:00,19.47,19.48,19.43,19.46,18700.0,17.1709,17.1797,17.1356,17.162,18700.0
2012-12-26 14:45:00,19.46,19.46,19.41,19.42,28300.0,17.162,17.162,17.1179,17.1268,28300.0
2012-12-26 14:50:00,19.43,19.48,19.42,19.46,35300.0,17.1356,17.1797,17.1268,17.162,35300.0
2012-12-26 14:55:00,19.46,19.48,19.44,19.45,17600.0,17.162,17.1797,17.1444,17.1532,17600.0
2012-12-26 15:00:00,19.45,19.46,19.44,19.45,27400.0,17.1532,17.162,17.1444,17.1532,27400.0
2012-12-26 15:05:00,19.45,19.46,19.42,19.42,26400.0,17.1532,17.162,17.1268,17.1268,26400.0
2012-12-26 15:10:00,19.42,19.45,19.42,19.43,32700.0,17.1268,17.1532,17.1268,17.1356,32700.0
2012-12-26 15:15:00,19.42,19.45,19.42,19.42,35600.0,17.1268,17.1532,17.1268,17.1268,35600.0
2012-12-26 15:20:00,19.41,19.44,19.4,19.42,24000.0,17.1179,17.1444,17.1091,17.1268,24000.0
2012-12-26 15:25:00,19.41,19.44,19.41,19.41,42700.0,17.1179,17.1444,17.1179,17.1179,42700.0
2012-12-26 15:30:00,19.42,19.44,19.41,19.42,45700.0,17.1268,17.1444,17.1179,17.1268,45700.0
2012-12-26 15:35:00,19.42,19.45,19.42,19.42,35400.0,17.1268,17.1532,17.1268,17.1268,35400.0
2012-12-26 15:40:00,19.42,19.42,19.4,19.4,16300.0,17.1268,17.1268,17.1091,17.1091,16300.0
2012-12-26 15:45:00,19.41,19.44,19.39,19.42,70500.0,17.1179,17.1444,17.1003,17.1268,70500.0
2012-12-26 15:50:00,19.41,19.42,19.4,19.41,52900.0,17.1179,17.1268,17.1091,17.1179,52900.0
2012-12-26 15:55:00,19.42,19.44,19.41,19.43,142000.0,17.1268,17.1444,17.1179,17.1356,142000.0
2012-12-27 09:30:00,19.44,19.62,19.43,19.5,104700.0,17.1444,17.3031,17.1356,17.1973,104700.0
2012-12-27 09:35:00,19.52,19.52,19.4,19.4,41700.0,17.2149,17.2149,17.1091,17.1091,41700.0
2012-12-27 09:40:00,19.4,19.52,19.4,19.44,74500.0,17.1091,17.2149,17.1091,17.1444,74500.0
2012-12-27 09:45:00,19.45,19.46,19.4,19.44,53600.0,17.1532,17.162,17.1091,17.1444,53600.0
2012-12-27 09:50:00,19.45,19.46,19.39,19.4,64700.0,17.1532,17.162,17.1003,17.1091,64700.0
2012-12-27 09:55:00,19.4,19.46,19.34,19.45,93100.0,17.1091,17.162,17.0562,17.1532,93100.0
2012-12-27 10:00:00,19.46,19.46,19.4,19.45,66500.0,17.162,17.162,17.1091,17.1532,66500.0
2012-12-27 10:05:00,19.45,19.48,19.39,19.39,92400.0,17.1532,17.1797,17.1003,17.1003,92400.0
2012-12-27 10:10:00,19.4,19.4,19.33,19.35,50900.0,17.1091,17.1091,17.0474,17.065,50900.0
2012-12-27 10:15:00,19.35,19.36,19.24,19.24,75300.0,17.065,17.0738,16.968,16.968,75300.0
2012-12-27 10:20:00,19.24,19.27,19.14,19.19,150000.0,16.968,16.9945,16.8798,16.9239,150000.0
2012-12-27 10:25:00,19.18,19.18,19.07,19.12,69000.0,16.9151,16.9151,16.8181,16.8622,69000.0
2012-12-27 10:30:00,19.12,19.21,19.12,19.21,60700.0,16.8622,16.9416,16.8622,16.9416,60700.0
2012-12-27 10:35:00,19.2,19.22,19.17,19.22,19800.0,16.9327,16.9504,16.9063,16.9504,19800.0
2012-12-27 10:40:00,19.21,19.26,19.2,19.25,53700.0,16.9416,16.9857,16.9327,16.9768,53700.0
2012-12-27 10:45:00,19.25,19.35,19.25,19.35,35200.0,16.9768,17.065,16.9768,17.065,35200.0
2012-12-27 10:50:00,19.35,19.4,19.34,19.35,47800.0,17.065,17.1091,17.0562,17.065,47800.0
2012-12-27 10:55:00,19.36,19.38,19.28,19.33,49900.0,17.0738,17.0915,17.0033,17.0474,49900.0
2012-12-27 11:00:00,19.34,19.35,19.32,19.34,26300.0,17.0562,17.065,17.0386,17.0562,26300.0
2012-12-27 11:05:00,19.33,19.34,19.29,19.31,34000.0,17.0474,17.0562,17.0121,17.0297,34000.0
2012-12-27 11:10:00,19.3,19.3,19.25,19.27,68800.0,17.0209,17.0209,16.9768,16.9945,68800.0
2012-12-27 11:15:00,19.27,19.28,19.24,19.25,22600.0,16.9945,17.0033,16.968,16.9768,22600.0
2012-12-27 11:20:00,19.26,19.32,19.26,19.3,39900.0,16.9857,17.0386,16.9857,17.0209,39900.0
2012-12-27 11:25:00,19.29,19.31,19.25,19.26,20500.0,17.0121,17.0297,16.9768,16.9857,20500.0
2012-12-27 11:30:00,19.26,19.27,19.23,19.24,17400.0,16.9857,16.9945,16.9592,16.968,17400.0
2012-12-27 11:35:00,19.23,19.25,19.23,19.23,28000.0,16.9592,16.9768,16.9592,16.9592,28000.0
2012-12-27 11:40:00,19.22,19.26,19.22,19.23,35100.0,16.9504,16.9857,16.9504,16.9592,35100.0
2012-12-27 11:45:00,19.22,19.24,19.17,19.2,28400.0,16.9504,16.968,16.9063,16.9327,28400.0
2012-12-27 11:50:00,19.2,19.2,19.16,19.16,11300.0,16.9327,16.9327,16.8975,16.8975,11300.0
2012-12-27 11:55:00,19.16,19.16,19.13,19.14,48100.0,16.8975,16.8975,16.871,16.8798,48100.0
2012-12-27 12:00:00,19.14,19.18,19.14,19.14,33700.0,16.8798,16.9151,16.8798,16.8798,33700.0
2012-12-27 12:05:00,19.14,19.16,19.13,19.13,32300.0,16.8798,16.8975,16.871,16.871,32300.0
2012-12-27 12:10:00,19.13,19.17,19.13,19.17,18500.0,16.871,16.9063,16.871,16.9063,18500.0
2012-12-27 12:15:00,19.17,19.2,19.15,19.19,26100.0,16.9063,16.9327,16.8886,16.9239,26100.0
2012-12-27 12:20:00,19.19,19.2,19.13,19.13,36500.0,16.9239,16.9327,16.871,16.871,36500.0
2012-12-27 12:25:00,19.14,19.16,19.13,19.14,26300.0,16.8798,16.8975,16.871,16.8798,26300.0
2012-12-27 12:30:00,19.14,19.14,19.1,19.1,45600.0,16.8798,16.8798,16.8445,16.8445,45600.0
2012-12-27 12:35:00,19.11,19.12,19.07,19.11,21400.0,16.8534,16.8622,16.8181,16.8534,21400.0
2012-12-27 12:40:00,19.11,19.13,19.08,19.11,28800.0,16.8534,16.871,16.8269,16.8534,28800.0
2012-12-27 12:45:00,19.11,19.14,19.09,19.1,90900.0,16.8534,16.8798,16.8357,16.8445,90900.0
2012-12-27 12:50:00,19.09,19.1,19.06,19.09,34200.0,16.8357,16.8445,16.8093,16.8357,34200.0
2012-12-27 12:55:00,19.08,19.11,19.07,19.11,27900.0,16.8269,16.8534,16.8181,16.8534,27900.0
2012-12-27 13:00:00,19.11,19.18,19.11,19.18,16600.0,16.8534,16.9151,16.8534,16.9151,16600.0
2012-12-27 13:05:00,19.18,19.21,19.16,19.2,25400.0,16.9151,16.9416,16.8975,16.9327,25400.0
2012-12-27 13:10:00,19.2,19.24,19.19,19.24,32900.0,16.9327,16.968,16.9239,16.968,32900.0
2012-12-27 13:15:00,19.24,19.31,19.24,19.3,47200.0,16.968,17.0297,16.968,17.0209,47200.0
2012-12-27 13:20:00,19.28,19.28,19.2,19.23,25400.0,17.0033,17.0033,16.9327,16.9592,25400.0
2012-12-27 13:25:00,19.23,19.23,19.18,19.19,15200.0,16.9592,16.9592,16.9151,16.9239,15200.0
2012-12-27 13:30:00,19.2,19.23,19.19,19.2,12700.0,16.9327,16.9592,16.9239,16.9327,12700.0
2012-12-27 13:35:00,19.21,19.23,19.2,19.23,18700.0,16.9416,16.9592,16.9327,16.9592,18700.0
2012-12-27 13:40:00,19.22,19.23,19.2,19.22,16600.0,16.9504,16.9592,16.9327,16.9504,16600.0
2012-12-27 13:45:00,19.22,19.22,19.19,19.19,16000.0,16.9504,16.9504,16.9239,16.9239,16000.0
2012-12-27 13:50:00,19.19,19.23,19.18,19.23,14900.0,16.9239,16.9592,16.9151,16.9592,14900.0
2012-12-27 13:55:00,19.23,19.24,19.22,19.24,19100.0,16.9592,16.968,16.9504,16.968,19100.0
2012-12-27 14:00:00,19.23,19.25,19.19,19.19,26800.0,16.9592,16.9768,16.9239,16.9239,26800.0
2012-12-27 14:05:00,19.19,19.2,19.16,19.16,23500.0,16.9239,16.9327,16.8975,16.8975,23500.0
2012-12-27 14:10:00,19.17,19.19,19.15,19.15,18300.0,16.9063,16.9239,16.8886,16.8886,18300.0
2012-12-27 14:15:00,19.15,19.22,19.14,19.22,26900.0,16.8886,16.9504,16.8798,16.9504,26900.0
2012-12-27 14:20:00,19.22,19.23,19.18,19.18,33600.0,16.9504,16.9592,16.9151,16.9151,33600.0
2012-12-27 14:25:00,19.18,19.2,19.18,19.2,56900.0,16.9151,16.9327,16.9151,16.9327,56900.0
2012-12-27 14:30:00,19.2,19.22,19.18,19.18,41500.0,16.9327,16.9504,16.9151,16.9151,41500.0
2012-12-27 14:35:00,19.18,19.23,19.18,19.23,15700.0,16.9151,16.9592,16.9151,16.9592,15700.0
2012-12-27 14:40:00,19.23,19.31,19.22,19.31,21800.0,16.9592,17.0297,16.9504,17.0297,21800.0
2012-12-27 14:45:00,19.3,19.37,19.28,19.33,158800.0,17.0209,17.0827,17.0033,17.0474,158800.0
2012-12-27 14:50:00,19.32,19.37,19.32,19.32,53700.0,17.0386,17.0827,17.0386,17.0386,53700.0
2012-12-27 14:55:00,19.32,19.38,19.32,19.36,75700.0,17.0386,17.0915,17.0386,17.0738,75700.0
2012-12-27 15:00:00,19.36,19.38,19.34,19.37,63900.0,17.0738,17.0915,17.0562,17.0827,63900.0
2012-12-27 15:05:00,19.37,19.44,19.37,19.41,80200.0,17.0827,17.1444,17.0827,17.1179,80200.0
2012-12-27 15:10:00,19.41,19.41,19.35,19.37,34500.0,17.1179,17.1179,17.065,17.0827,34500.0
2012-12-27 15:15:00,19.36,19.39,19.35,19.39,48400.0,17.0738,17.1003,17.065,17.1003,48400.0
2012-12-27 15:20:00,19.39,19.44,19.37,19.43,90900.0,17.1003,17.1444,17.0827,17.1356,90900.0
2012-12-27 15:25:00,19.43,19.43,19.4,19.42,37600.0,17.1356,17.1356,17.1091,17.1268,37600.0
2012-12-27 15:30:00,19.41,19.47,19.41,19.45,61100.0,17.1179,17.1709,17.1179,17.1532,61100.0
2012-12-27 15:35:00,19.46,19.49,19.45,19.46,44700.0,17.162,17.1885,17.1532,17.162,44700.0
2012-12-27 15:40:00,19.46,19.5,19.46,19.49,92800.0,17.162,17.1973,17.162,17.1885,92800.0
2012-12-27 15:45:00,19.5,19.52,19.47,19.48,61000.0,17.1973,17.2149,17.1709,17.1797,61000.0
2012-12-27 15:50:00,19.48,19.5,19.46,19.48,69800.0,17.1797,17.1973,17.162,17.1797,69800.0
2012-12-27 15:55:00,19.48,19.53,19.45,19.47,80500.0,17.1797,17.2238,17.1532,17.1709,80500.0
2012-12-28 09:30:00,19.34,19.36,19.25,19.29,32800.0,17.0562,17.0738,16.9768,17.0121,32800.0
2012-12-28 09:35:00,19.31,19.46,19.31,19.35,39500.0,17.0297,17.162,17.0297,17.065,39500.0
2012-12-28 09:40:00,19.34,19.38,19.3,19.3,121700.0,17.0562,17.0915,17.0209,17.0209,121700.0
2012-12-28 09:45:00,19.29,19.35,19.27,19.3,132100.0,17.0121,17.065,16.9945,17.0209,132100.0
2012-12-28 09:50:00,19.3,19.3,19.2,19.21,37200.0,17.0209,17.0209,16.9327,16.9416,37200.0
2012-12-28 09:55:00,19.19,19.25,19.18,19.19,31700.0,16.9239,16.9768,16.9151,16.9239,31700.0
2012-12-28 10:00:00,19.2,19.23,19.15,19.22,50300.0,16.9327,16.9592,16.8886,16.9504,50300.0
2012-12-28 10:05:00,19.23,19.28,19.17,19.17,32200.0,16.9592,17.0033,16.9063,16.9063,32200.0
2012-12-28 10:10:00,19.17,19.19,19.1,19.13,33700.0,16.9063,16.9239,16.8445,16.871,33700.0
2012-12-28 10:15:00,19.13,19.18,19.12,19.16,15800.0,16.871,16.9151,16.8622,16.8975,15800.0
2012-12-28 10:20:00,19.16,19.18,19.11,19.12,18400.0,16.8975,16.9151,16.8534,16.8622,18400.0
2012-12-28 10:25:00,19.11,19.12,19.09,19.1,26600.0,16.8534,16.8622,16.8357,16.8445,26600.0
2012-12-28 10:30:00,19.1,19.16,19.08,19.15,69700.0,16.8445,16.8975,16.8269,16.8886,69700.0
2012-12-28 10:35:00,19.16,19.17,19.14,19.15,42200.0,16.8975,16.9063,16.8798,16.8886,42200.0
2012-12-28 10:40:00,19.15,19.25,19.13,19.2,55100.0,16.8886,16.9768,16.871,16.9327,55100.0
2012-12-28 10:45:00,19.2,19.31,19.2,19.28,81700.0,16.9327,17.0297,16.9327,17.0033,81700.0
2012-12-28 10:50:00,19.29,19.32,19.26,19.27,33900.0,17.0121,17.0386,16.9857,16.9945,33900.0
2012-12-28 10:55:00,19.27,19.3,19.25,19.26,35200.0,16.9945,17.0209,16.9768,16.9857,35200.0
2012-12-28 11:00:00,19.25,19.3,19.23,19.3,42300.0,16.9768,17.0209,16.9592,17.0209,42300.0
2012-12-28 11:05:00,19.29,19.31,19.27,19.31,36100.0,17.0121,17.0297,16.9945,17.0297,36100.0
2012-12-28 11:10:00,19.3,19.33,19.28,19.29,58000.0,17.0209,17.0474,17.0033,17.0121,58000.0
2012-12-28 11:15:00,19.3,19.32,19.26,19.27,18100.0,17.0209,17.0386,16.9857,16.9945,18100.0
2012-12-28 11:20:00,19.27,19.27,19.22,19.22,21000.0,16.9945,16.9945,16.9504,16.9504,21000.0
2012-12-28 11:25:00,19.22,19.23,19.19,19.2,23100.0,16.9504,16.9592,16.9239,16.9327,23100.0
2012-12-28 11:30:00,19.2,19.25,19.2,19.23,25300.0,16.9327,16.9768,16.9327,16.9592,25300.0
2012-12-28 11:35:00,19.24,19.24,19.2,19.2,21200.0,16.968,16.968,16.9327,16.9327,21200.0
2012-12-28 11:40:00,19.21,19.26,19.21,19.24,13800.0,16.9416,16.9857,16.9416,16.968,13800.0
2012-12-28 11:45:00,19.24,19.27,19.24,19.26,85500.0,16.968,16.9945,16.968,16.9857,85500.0
2012-12-28 11:50:00,19.26,19.32,19.26,19.31,108300.0,16.9857,17.0386,16.9857,17.0297,108300.0
2012-12-28 11:55:00,19.31,19.35,19.3,19.32,30900.0,17.0297,17.065,17.0209,17.0386,30900.0
2012-12-28 12:00:00,19.33,19.38,19.33,19.38,21200.0,17.0474,17.0915,17.0474,17.0915,21200.0
2012-12-28 12:05:00,19.38,19.4,19.36,19.4,12000.0,17.0915,17.1091,17.0738,17.1091,12000.0
2012-12-28 12:10:00,19.39,19.44,19.39,19.42,38100.0,17.1003,17.1444,17.1003,17.1268,38100.0
2012-12-28 12:15:00,19.43,19.44,19.4,19.43,34700.0,17.1356,17.1444,17.1091,17.1356,34700.0
2012-12-28 12:20:00,19.42,19.43,19.38,19.41,28600.0,17.1268,17.1356,17.0915,17.1179,28600.0
2012-12-28 12:25:00,19.4,19.43,19.4,19.42,17200.0,17.1091,17.1356,17.1091,17.1268,17200.0
2012-12-28 12:30:00,19.41,19.44,19.39,19.42,54400.0,17.1179,17.1444,17.1003,17.1268,54400.0
2012-12-28 12:35:00,19.42,19.43,19.38,19.39,68400.0,17.1268,17.1356,17.0915,17.1003,68400.0
2012-12-28 12:40:00,19.38,19.43,19.38,19.42,70200.0,17.0915,17.1356,17.0915,17.1268,70200.0
2012-12-28 12:45:00,19.42,19.42,19.39,19.4,21100.0,17.1268,17.1268,17.1003,17.1091,21100.0
2012-12-28 12:50:00,19.39,19.41,19.39,19.39,10800.0,17.1003,17.1179,17.1003,17.1003,10800.0
2012-12-28 12:55:00,19.39,19.42,19.39,19.4,23000.0,17.1003,17.1268,17.1003,17.1091,23000.0
2012-12-28 13:00:00,19.41,19.42,19.39,19.42,28000.0,17.1179,17.1268,17.1003,17.1268,28000.0
2012-12-28 13:05:00,19.42,19.42,19.39,19.41,21600.0,17.1268,17.1268,17.1003,17.1179,21600.0
2012-12-28 13:10:00,19.42,19.44,19.41,19.41,22800.0,17.1268,17.1444,17.1179,17.1179,22800.0
2012-12-28 13:15:00,19.42,19.42,19.4,19.42,14300.0,17.1268,17.1268,17.1091,17.1268,14300.0
2012-12-28 13:20:00,19.42,19.44,19.42,19.44,8500.0,17.1268,17.1444,17.1268,17.1444,8500.0
2012-12-28 13:25:00,19.44,19.45,19.42,19.43,20700.0,17.1444,17.1532,17.1268,17.1356,20700.0
2012-12-28 13:30:00,19.43,19.45,19.42,19.44,23200.0,17.1356,17.1532,17.1268,17.1444,23200.0
2012-12-28 13:35:00,19.44,19.45,19.42,19.42,7100.0,17.1444,17.1532,17.1268,17.1268,7100.0
2012-12-28 13:40:00,19.42,19.43,19.41,19.43,12600.0,17.1268,17.1356,17.1179,17.1356,12600.0
2012-12-28 13:45:00,19.42,19.42,19.39,19.4,17500.0,17.1268,17.1268,17.1003,17.1091,17500.0
2012-12-28 13:50:00,19.41,19.41,19.38,19.4,22800.0,17.1179,17.1179,17.0915,17.1091,22800.0
2012-12-28 13:55:00,19.41,19.41,19.32,19.32,45700.0,17.1179,17.1179,17.0386,17.0386,45700.0
2012-12-28 14:00:00,19.32,19.36,19.31,19.33,25700.0,17.0386,17.0738,17.0297,17.0474,25700.0
2012-12-28 14:05:00,19.33,19.34,19.3,19.34,25800.0,17.0474,17.0562,17.0209,17.0562,25800.0
2012-12-28 14:10:00,19.33,19.34,19.32,19.33,10000.0,17.0474,17.0562,17.0386,17.0474,10000.0
2012-12-28 14:15:00,19.33,19.37,19.31,19.36,18300.0,17.0474,17.0827,17.0297,17.0738,18300.0
2012-12-28 14:20:00,19.36,19.37,19.33,19.37,12600.0,17.0738,17.0827,17.0474,17.0827,12600.0
2012-12-28 14:25:00,19.37,19.37,19.31,19.34,24900.0,17.0827,17.0827,17.0297,17.0562,24900.0
2012-12-28 14:30:00,19.34,19.35,19.31,19.32,12000.0,17.0562,17.065,17.0297,17.0386,12000.0
2012-12-28 14:35:00,19.32,19.32,19.3,19.31,10200.0,17.0386,17.0386,17.0209,17.0297,10200.0
2012-12-28 14:40:00,19.31,19.35,19.3,19.33,16500.0,17.0297,17.065,17.0209,17.0474,16500.0
2012-12-28 14:45:00,19.34,19.35,19.32,19.34,14500.0,17.0562,17.065,17.0386,17.0562,14500.0
2012-12-28 14:50:00,19.33,19.35,19.33,19.35,12600.0,17.0474,17.065,17.0474,17.065,12600.0
2012-12-28 14:55:00,19.34,19.35,19.32,19.33,19800.0,17.0562,17.065,17.0386,17.0474,19800.0
2012-12-28 15:00:00,19.33,19.35,19.32,19.35,13100.0,17.0474,17.065,17.0386,17.065,13100.0
2012-12-28 15:05:00,19.35,19.36,19.33,19.34,26800.0,17.065,17.0738,17.0474,17.0562,26800.0
2012-12-28 15:10:00,19.33,19.34,19.31,19.34,21900.0,17.0474,17.0562,17.0297,17.0562,21900.0
2012-12-28 15:15:00,19.34,19.39,19.34,19.39,28800.0,17.0562,17.1003,17.0562,17.1003,28800.0
2012-12-28 15:20:00,19.39,19.39,19.34,19.37,16000.0,17.1003,17.1003,17.0562,17.0827,16000.0
2012-12-28 15:25:00,19.37,19.4,19.35,19.37,40600.0,17.0827,17.1091,17.065,17.0827,40600.0
2012-12-28 15:30:00,19.37,19.4,19.37,19.4,31400.0,17.0827,17.1091,17.0827,17.1091,31400.0
2012-12-28 15:35:00,19.39,19.4,19.26,19.29,128600.0,17.1003,17.1091,16.9857,17.0121,128600.0
2012-12-28 15:40:00,19.28,19.34,19.28,19.31,68200.0,17.0033,17.0562,17.0033,17.0297,68200.0
2012-12-28 15:45:00,19.31,19.32,19.23,19.24,106700.0,17.0297,17.0386,16.9592,16.968,106700.0
2012-12-28 15:50:00,19.24,19.26,19.2,19.26,76100.0,16.968,16.9857,16.9327,16.9857,76100.0
2012-12-28 15:55:00,19.26,19.28,19.23,19.24,82300.0,16.9857,17.0033,16.9592,16.968,82300.0
2012-12-31 09:30:00,19.19,19.2,19.05,19.17,28800.0,16.9239,16.9327,16.8004,16.9063,28800.0
2012-12-31 09:35:00,19.18,19.43,19.16,19.39,34700.0,16.9151,17.1356,16.8975,17.1003,34700.0
2012-12-31 09:40:00,19.39,19.49,19.36,19.36,29800.0,17.1003,17.1885,17.0738,17.0738,29800.0
2012-12-31 09:45:00,19.36,19.38,19.28,19.37,62800.0,17.0738,17.0915,17.0033,17.0827,62800.0
2012-12-31 09:50:00,19.39,19.41,19.33,19.37,26900.0,17.1003,17.1179,17.0474,17.0827,26900.0
2012-12-31 09:55:00,19.38,19.46,19.38,19.46,37200.0,17.0915,17.162,17.0915,17.162,37200.0
2012-12-31 10:00:00,19.45,19.48,19.44,19.47,39200.0,17.1532,17.1797,17.1444,17.1709,39200.0
2012-12-31 10:05:00,19.46,19.52,19.46,19.51,39200.0,17.162,17.2149,17.162,17.2061,39200.0
2012-12-31 10:10:00,19.52,19.55,19.48,19.5,67500.0,17.2149,17.2414,17.1797,17.1973,67500.0
2012-12-31 10:15:00,19.51,19.51,19.43,19.43,27800.0,17.2061,17.2061,17.1356,17.1356,27800.0
2012-12-31 10:20:00,19.42,19.45,19.38,19.42,26200.0,17.1268,17.1532,17.0915,17.1268,26200.0
2012-12-31 10:25:00,19.42,19.5,19.41,19.42,43300.0,17.1268,17.1973,17.1179,17.1268,43300.0
2012-12-31 10:30:00,19.43,19.52,19.43,19.51,34300.0,17.1356,17.2149,17.1356,17.2061,34300.0
2012-12-31 10:35:00,19.5,19.5,19.45,19.48,30400.0,17.1973,17.1973,17.1532,17.1797,30400.0
2012-12-31 10:40:00,19.47,19.48,19.44,19.45,29200.0,17.1709,17.1797,17.1444,17.1532,29200.0
2012-12-31 10:45:00,19.45,19.47,19.41,19.43,28700.0,17.1532,17.1709,17.1179,17.1356,28700.0
2012-12-31 10:50:00,19.42,19.43,19.37,19.41,36200.0,17.1268,17.1356,17.0827,17.1179,36200.0
2012-12-31 10:55:00,19.42,19.45,19.42,19.44,15600.0,17.1268,17.1532,17.1268,17.1444,15600.0
2012-12-31 11:00:00,19.43,19.52,19.43,19.51,55200.0,17.1356,17.2149,17.1356,17.2061,55200.0
2012-12-31 11:05:00,19.5,19.51,19.45,19.48,28600.0,17.1973,17.2061,17.1532,17.1797,28600.0
2012-12-31 11:10:00,19.47,19.5,19.44,19.46,17800.0,17.1709,17.1973,17.1444,17.162,17800.0
2012-12-31 11:15:00,19.46,19.48,19.43,19.46,29900.0,17.162,17.1797,17.1356,17.162,29900.0
2012-12-31 11:20:00,19.46,19.46,19.4,19.41,40700.0,17.162,17.162,17.1091,17.1179,40700.0
2012-12-31 11:25:00,19.41,19.43,19.4,19.41,29500.0,17.1179,17.1356,17.1091,17.1179,29500.0
2012-12-31 11:30:00,19.42,19.46,19.42,19.44,16700.0,17.1268,17.162,17.1268,17.1444,16700.0
2012-12-31 11:35:00,19.43,19.46,19.41,19.43,24500.0,17.1356,17.162,17.1179,17.1356,24500.0
2012-12-31 11:40:00,19.43,19.45,19.43,19.44,9600.0,17.1356,17.1532,17.1356,17.1444,9600.0
2012-12-31 11:45:00,19.44,19.46,19.42,19.44,17900.0,17.1444,17.162,17.1268,17.1444,17900.0
2012-12-31 11:50:00,19.44,19.46,19.44,19.44,8500.0,17.1444,17.162,17.1444,17.1444,8500.0
2012-12-31 11:55:00,19.45,19.5,19.45,19.5,251000.0,17.1532,17.1973,17.1532,17.1973,251000.0
2012-12-31 12:00:00,19.5,19.56,19.5,19.53,109400.0,17.1973,17.2502,17.1973,17.2238,109400.0
2012-12-31 12:05:00,19.54,19.54,19.48,19.49,45400.0,17.2326,17.2326,17.1797,17.1885,45400.0
2012-12-31 12:10:00,19.5,19.52,19.49,19.52,20600.0,17.1973,17.2149,17.1885,17.2149,20600.0
2012-12-31 12:15:00,19.52,19.53,19.46,19.47,21200.0,17.2149,17.2238,17.162,17.1709,21200.0
2012-12-31 12:20:00,19.47,19.53,19.47,19.53,15800.0,17.1709,17.2238,17.1709,17.2238,15800.0
2012-12-31 12:25:00,19.53,19.55,19.53,19.55,20900.0,17.2238,17.2414,17.2238,17.2414,20900.0
2012-12-31 12:30:00,19.55,19.57,19.53,19.54,23300.0,17.2414,17.259,17.2238,17.2326,23300.0
2012-12-31 12:35:00,19.55,19.59,19.55,19.59,32600.0,17.2414,17.2767,17.2414,17.2767,32600.0
2012-12-31 12:40:00,19.58,19.64,19.57,19.59,58800.0,17.2679,17.3208,17.259,17.2767,58800.0
2012-12-31 12:45:00,19.6,19.7,19.6,19.68,94800.0,17.2855,17.3737,17.2855,17.3561,94800.0
2012-12-31 12:50:00,19.69,19.7,19.63,19.64,44000.0,17.3649,17.3737,17.312,17.3208,44000.0
2012-12-31 12:55:00,19.65,19.65,19.58,19.63,43200.0,17.3296,17.3296,17.2679,17.312,43200.0
2012-12-31 13:00:00,19.63,19.64,19.55,19.55,28400.0,17.312,17.3208,17.2414,17.2414,28400.0
2012-12-31 13:05:00,19.56,19.57,19.52,19.55,33900.0,17.2502,17.259,17.2149,17.2414,33900.0
2012-12-31 13:10:00,19.57,19.6,19.54,19.59,45600.0,17.259,17.2855,17.2326,17.2767,45600.0
2012-12-31 13:15:00,19.59,19.67,19.57,19.65,66600.0,17.2767,17.3472,17.259,17.3296,66600.0
2012-12-31 13:20:00,19.65,19.69,19.64,19.67,51300.0,17.3296,17.3649,17.3208,17.3472,51300.0
2012-12-31 13:25:00,19.67,19.7,19.66,19.68,21600.0,17.3472,17.3737,17.3384,17.3561,21600.0
2012-12-31 13:30:00,19.68,19.7,19.67,19.7,21500.0,17.3561,17.3737,17.3472,17.3737,21500.0
2012-12-31 13:35:00,19.7,19.7,19.67,19.69,27900.0,17.3737,17.3737,17.3472,17.3649,27900.0
2012-12-31 13:40:00,19.69,19.73,19.68,19.69,49200.0,17.3649,17.4001,17.3561,17.3649,49200.0
2012-12-31 13:45:00,19.7,19.76,19.55,19.56,144600.0,17.3737,17.4266,17.2414,17.2502,144600.0
2012-12-31 13:50:00,19.57,19.58,19.51,19.53,46800.0,17.259,17.2679,17.2061,17.2238,46800.0
2012-12-31 13:55:00,19.52,19.56,19.49,19.53,64000.0,17.2149,17.2502,17.1885,17.2238,64000.0
2012-12-31 14:00:00,19.54,19.56,19.51,19.53,22100.0,17.2326,17.2502,17.2061,17.2238,22100.0
2012-12-31 14:05:00,19.53,19.56,19.52,19.54,29100.0,17.2238,17.2502,17.2149,17.2326,29100.0
2012-12-31 14:10:00,19.54,19.56,19.52,19.54,14600.0,17.2326,17.2502,17.2149,17.2326,14600.0
2012-12-31 14:15:00,19.54,19.57,19.52,19.54,12000.0,17.2326,17.259,17.2149,17.2326,12000.0
2012-12-31 14:20:00,19.54,19.58,19.52,19.57,20700.0,17.2326,17.2679,17.2149,17.259,20700.0
2012-12-31 14:25:00,19.56,19.59,19.54,19.59,13400.0,17.2502,17.2767,17.2326,17.2767,13400.0
2012-12-31 14:30:00,19.59,19.63,19.56,19.58,26800.0,17.2767,17.312,17.2502,17.2679,26800.0
2012-12-31 14:35:00,19.57,19.58,19.54,19.57,32100.0,17.259,17.2679,17.2326,17.259,32100.0
2012-12-31 14:40:00,19.57,19.64,19.55,19.64,20400.0,17.259,17.3208,17.2414,17.3208,20400.0
2012-12-31 14:45:00,19.63,19.67,19.59,19.61,55100.0,17.312,17.3472,17.2767,17.2943,55100.0
2012-12-31 14:50:00,19.6,19.68,19.57,19.68,43400.0,17.2855,17.3561,17.259,17.3561,43400.0
2012-12-31 14:55:00,19.68,19.71,19.68,19.7,105000.0,17.3561,17.3825,17.3561,17.3737,105000.0
2012-12-31 15:00:00,19.7,19.76,19.69,19.72,111200.0,17.3737,17.4266,17.3649,17.3913,111200.0
2012-12-31 15:05:00,19.71,19.75,19.71,19.75,34900.0,17.3825,17.4178,17.3825,17.4178,34900.0
2012-12-31 15:10:00,19.75,19.75,19.69,19.72,96000.0,17.4178,17.4178,17.3649,17.3913,96000.0
2012-12-31 15:15:00,19.73,19.74,19.69,19.72,41400.0,17.4001,17.409,17.3649,17.3913,41400.0
2012-12-31 15:20:00,19.72,19.75,19.71,19.73,34800.0,17.3913,17.4178,17.3825,17.4001,34800.0
2012-12-31 15:25:00,19.73,19.75,19.64,19.67,74300.0,17.4001,17.4178,17.3208,17.3472,74300.0
2012-12-31 15:30:00,19.67,19.71,19.67,19.7,50600.0,17.3472,17.3825,17.3472,17.3737,50600.0
2012-12-31 15:35:00,19.71,19.71,19.68,19.71,102600.0,17.3825,17.3825,17.3561,17.3825,102600.0
2012-12-31 15:40:00,19.71,19.72,19.68,19.69,59800.0,17.3825,17.3913,17.3561,17.3649,59800.0
2012-12-31 15:45:00,19.69,19.75,19.69,19.75,101000.0,17.3649,17.4178,17.3649,17.4178,101000.0
2012-12-31 15:50:00,19.75,19.81,19.75,19.77,244500.0,17.4178,17.4707,17.4178,17.4354,244500.0
2012-12-31 15:55:00,19.77,19.8,19.73,19.77,298600.0,17.4354,17.4619,17.4001,17.4354,298600.0
2013-01-02 09:30:00,20.34,20.48,20.34,20.39,228300.0,17.9381,18.0616,17.9381,17.9822,228300.0
2013-01-02 09:35:00,20.4,20.42,20.24,20.31,186400.0,17.991,18.0087,17.8499,17.9117,186400.0
2013-01-02 09:40:00,20.3,20.35,20.24,20.25,135000.0,17.9028,17.9469,17.8499,17.8587,135000.0
2013-01-02 09:45:00,20.24,20.33,20.21,20.29,141600.0,17.8499,17.9293,17.8235,17.894,141600.0
2013-01-02 09:50:00,20.29,20.3,20.24,20.29,81100.0,17.894,17.9028,17.8499,17.894,81100.0
2013-01-02 09:55:00,20.29,20.29,20.24,20.24,104500.0,17.894,17.894,17.8499,17.8499,104500.0
2013-01-02 10:00:00,20.24,20.27,20.2,20.24,143900.0,17.8499,17.8764,17.8146,17.8499,143900.0
2013-01-02 10:05:00,20.24,20.29,20.22,20.26,125100.0,17.8499,17.894,17.8323,17.8676,125100.0
2013-01-02 10:10:00,20.26,20.32,20.24,20.3,141600.0,17.8676,17.9205,17.8499,17.9028,141600.0
2013-01-02 10:15:00,20.3,20.34,20.29,20.34,76500.0,17.9028,17.9381,17.894,17.9381,76500.0
2013-01-02 10:20:00,20.34,20.36,20.31,20.32,82300.0,17.9381,17.9558,17.9117,17.9205,82300.0
2013-01-02 10:25:00,20.32,20.34,20.29,20.3,90000.0,17.9205,17.9381,17.894,17.9028,90000.0
2013-01-02 10:30:00,20.3,20.36,20.3,20.35,165800.0,17.9028,17.9558,17.9028,17.9469,165800.0
2013-01-02 10:35:00,20.34,20.36,20.32,20.34,213800.0,17.9381,17.9558,17.9205,17.9381,213800.0
2013-01-02 10:40:00,20.34,20.35,20.3,20.32,53700.0,17.9381,17.9469,17.9028,17.9205,53700.0
2013-01-02 10:45:00,20.32,20.33,20.25,20.25,51500.0,17.9205,17.9293,17.8587,17.8587,51500.0
2013-01-02 10:50:00,20.25,20.29,20.24,20.26,76300.0,17.8587,17.894,17.8499,17.8676,76300.0
2013-01-02 10:55:00,20.27,20.27,20.13,20.14,155900.0,17.8764,17.8764,17.7529,17.7617,155900.0
2013-01-02 11:00:00,20.14,20.16,20.1,20.12,49900.0,17.7617,17.7794,17.7265,17.7441,49900.0
2013-01-02 11:05:00,20.12,20.17,20.08,20.11,115600.0,17.7441,17.7882,17.7088,17.7353,115600.0
2013-01-02 11:10:00,20.12,20.17,20.04,20.07,107000.0,17.7441,17.7882,17.6735,17.7,107000.0
2013-01-02 11:15:00,20.07,20.07,20.02,20.05,95200.0,17.7,17.7,17.6559,17.6824,95200.0
2013-01-02 11:20:00,20.04,20.12,20.04,20.11,66700.0,17.6735,17.7441,17.6735,17.7353,66700.0
2013-01-02 11:25:00,20.11,20.21,20.11,20.2,105800.0,17.7353,17.8235,17.7353,17.8146,105800.0
2013-01-02 11:30:00,20.19,20.21,20.14,20.16,58500.0,17.8058,17.8235,17.7617,17.7794,58500.0
2013-01-02 11:35:00,20.16,20.16,20.09,20.1,34800.0,17.7794,17.7794,17.7176,17.7265,34800.0
2013-01-02 11:40:00,20.1,20.15,20.09,20.14,33200.0,17.7265,17.7706,17.7176,17.7617,33200.0
2013-01-02 11:45:00,20.15,20.17,20.13,20.17,30000.0,17.7706,17.7882,17.7529,17.7882,30000.0
2013-01-02 11:50:00,20.17,20.19,20.15,20.17,48400.0,17.7882,17.8058,17.7706,17.7882,48400.0
2013-01-02 11:55:00,20.16,20.17,20.12,20.14,52900.0,17.7794,17.7882,17.7441,17.7617,52900.0
2013-01-02 12:00:00,20.15,20.15,20.06,20.1,55500.0,17.7706,17.7706,17.6912,17.7265,55500.0
2013-01-02 12:05:00,20.1,20.12,20.09,20.12,28200.0,17.7265,17.7441,17.7176,17.7441,28200.0
2013-01-02 12:10:00,20.13,20.17,20.1,20.14,53000.0,17.7529,17.7882,17.7265,17.7617,53000.0
2013-01-02 12:15:00,20.15,20.15,20.1,20.13,54600.0,17.7706,17.7706,17.7265,17.7529,54600.0
2013-01-02 12:20:00,20.13,20.14,20.1,20.12,43800.0,17.7529,17.7617,17.7265,17.7441,43800.0
2013-01-02 12:25:00,20.13,20.14,20.11,20.14,54900.0,17.7529,17.7617,17.7353,17.7617,54900.0
2013-01-02 12:30:00,20.13,20.14,20.12,20.14,26200.0,17.7529,17.7617,17.7441,17.7617,26200.0
2013-01-02 12:35:00,20.14,20.15,20.13,20.15,34000.0,17.7617,17.7706,17.7529,17.7706,34000.0
2013-01-02 12:40:00,20.14,20.15,20.11,20.11,42100.0,17.7617,17.7706,17.7353,17.7353,42100.0
2013-01-02 12:45:00,20.12,20.14,20.1,20.12,26600.0,17.7441,17.7617,17.7265,17.7441,26600.0
2013-01-02 12:50:00,20.12,20.15,20.11,20.12,24600.0,17.7441,17.7706,17.7353,17.7441,24600.0
2013-01-02 12:55:00,20.12,20.15,20.11,20.11,29400.0,17.7441,17.7706,17.7353,17.7353,29400.0
2013-01-02 13:00:00,20.11,20.15,20.11,20.14,74100.0,17.7353,17.7706,17.7353,17.7617,74100.0
2013-01-02 13:05:00,20.14,20.18,20.13,20.17,60700.0,17.7617,17.797,17.7529,17.7882,60700.0
2013-01-02 13:10:00,20.16,20.19,20.14,20.18,62600.0,17.7794,17.8058,17.7617,17.797,62600.0
2013-01-02 13:15:00,20.18,20.21,20.16,20.16,92200.0,17.797,17.8235,17.7794,17.7794,92200.0
2013-01-02 13:20:00,20.17,20.2,20.16,20.19,120100.0,17.7882,17.8146,17.7794,17.8058,120100.0
2013-01-02 13:25:00,20.19,20.21,20.18,20.18,35500.0,17.8058,17.8235,17.797,17.797,35500.0
2013-01-02 13:30:00,20.19,20.2,20.15,20.17,101200.0,17.8058,17.8146,17.7706,17.7882,101200.0
2013-01-02 13:35:00,20.17,20.18,20.13,20.15,35000.0,17.7882,17.797,17.7529,17.7706,35000.0
2013-01-02 13:40:00,20.14,20.16,20.13,20.15,17100.0,17.7617,17.7794,17.7529,17.7706,17100.0
2013-01-02 13:45:00,20.15,20.16,20.11,20.12,65200.0,17.7706,17.7794,17.7353,17.7441,65200.0
2013-01-02 13:50:00,20.13,20.16,20.11,20.16,36000.0,17.7529,17.7794,17.7353,17.7794,36000.0
2013-01-02 13:55:00,20.15,20.19,20.14,20.17,41500.0,17.7706,17.8058,17.7617,17.7882,41500.0
2013-01-02 14:00:00,20.17,20.2,20.16,20.18,45000.0,17.7882,17.8146,17.7794,17.797,45000.0
2013-01-02 14:05:00,20.19,20.2,20.16,20.2,66100.0,17.8058,17.8146,17.7794,17.8146,66100.0
2013-01-02 14:10:00,20.2,20.23,20.19,20.21,100700.0,17.8146,17.8411,17.8058,17.8235,100700.0
2013-01-02 14:15:00,20.21,20.24,20.19,20.24,120200.0,17.8235,17.8499,17.8058,17.8499,120200.0
2013-01-02 14:20:00,20.23,20.25,20.21,20.24,99000.0,17.8411,17.8587,17.8235,17.8499,99000.0
2013-01-02 14:25:00,20.23,20.24,20.23,20.24,66800.0,17.8411,17.8499,17.8411,17.8499,66800.0
2013-01-02 14:30:00,20.25,20.25,20.21,20.22,63800.0,17.8587,17.8587,17.8235,17.8323,63800.0
2013-01-02 14:35:00,20.21,20.21,20.18,20.21,90400.0,17.8235,17.8235,17.797,17.8235,90400.0
2013-01-02 14:40:00,20.2,20.23,20.19,20.23,27300.0,17.8146,17.8411,17.8058,17.8411,27300.0
2013-01-02 14:45:00,20.23,20.24,20.21,20.23,107300.0,17.8411,17.8499,17.8235,17.8411,107300.0
2013-01-02 14:50:00,20.23,20.26,20.22,20.22,125400.0,17.8411,17.8676,17.8323,17.8323,125400.0
2013-01-02 14:55:00,20.22,20.26,20.22,20.26,39000.0,17.8323,17.8676,17.8323,17.8676,39000.0
2013-01-02 15:00:00,20.26,20.27,20.23,20.25,52300.0,17.8676,17.8764,17.8411,17.8587,52300.0
2013-01-02 15:05:00,20.24,20.32,20.24,20.3,66200.0,17.8499,17.9205,17.8499,17.9028,66200.0
2013-01-02 15:10:00,20.3,20.31,20.28,20.3,84600.0,17.9028,17.9117,17.8852,17.9028,84600.0
2013-01-02 15:15:00,20.3,20.32,20.28,20.32,38800.0,17.9028,17.9205,17.8852,17.9205,38800.0
2013-01-02 15:20:00,20.32,20.35,20.31,20.33,66600.0,17.9205,17.9469,17.9117,17.9293,66600.0
2013-01-02 15:25:00,20.33,20.35,20.31,20.34,66500.0,17.9293,17.9469,17.9117,17.9381,66500.0
2013-01-02 15:30:00,20.34,20.34,20.32,20.33,46600.0,17.9381,17.9381,17.9205,17.9293,46600.0
2013-01-02 15:35:00,20.34,20.34,20.3,20.32,442900.0,17.9381,17.9381,17.9028,17.9205,442900.0
2013-01-02 15:40:00,20.31,20.32,20.29,20.3,110900.0,17.9117,17.9205,17.894,17.9028,110900.0
2013-01-02 15:45:00,20.3,20.31,20.21,20.21,183400.0,17.9028,17.9117,17.8235,17.8235,183400.0
2013-01-02 15:50:00,20.22,20.36,20.22,20.36,220200.0,17.8323,17.9558,17.8323,17.9558,220200.0
2013-01-02 15:55:00,20.36,20.38,20.32,20.38,448200.0,17.9558,17.9734,17.9205,17.9734,448200.0
2013-01-03 09:30:00,20.62,20.68,20.48,20.62,280700.0,18.1851,18.238,18.0616,18.1851,280700.0
2013-01-03 09:35:00,20.63,20.63,20.31,20.31,136500.0,18.1939,18.1939,17.9117,17.9117,136500.0
2013-01-03 09:40:00,20.31,20.4,20.21,20.36,171200.0,17.9117,17.991,17.8235,17.9558,171200.0
2013-01-03 09:45:00,20.35,20.43,20.31,20.4,106400.0,17.9469,18.0175,17.9117,17.991,106400.0
2013-01-03 09:50:00,20.4,20.47,20.39,20.46,153000.0,17.991,18.0528,17.9822,18.0439,153000.0
2013-01-03 09:55:00,20.45,20.47,20.35,20.37,166800.0,18.0351,18.0528,17.9469,17.9646,166800.0
2013-01-03 10:00:00,20.38,20.46,20.37,20.46,109800.0,17.9734,18.0439,17.9646,18.0439,109800.0
2013-01-03 10:05:00,20.45,20.51,20.41,20.51,72100.0,18.0351,18.088,17.9999,18.088,72100.0
2013-01-03 10:10:00,20.5,20.52,20.47,20.52,70600.0,18.0792,18.0969,18.0528,18.0969,70600.0
2013-01-03 10:15:00,20.51,20.52,20.48,20.49,64100.0,18.088,18.0969,18.0616,18.0704,64100.0
2013-01-03 10:20:00,20.49,20.54,20.48,20.53,55600.0,18.0704,18.1145,18.0616,18.1057,55600.0
2013-01-03 10:25:00,20.54,20.59,20.54,20.58,52200.0,18.1145,18.1586,18.1145,18.1498,52200.0
2013-01-03 10:30:00,20.59,20.66,20.58,20.63,100900.0,18.1586,18.2203,18.1498,18.1939,100900.0
2013-01-03 10:35:00,20.62,20.66,20.56,20.58,159100.0,18.1851,18.2203,18.1321,18.1498,159100.0
2013-01-03 10:40:00,20.59,20.62,20.58,20.59,88800.0,18.1586,18.1851,18.1498,18.1586,88800.0
2013-01-03 10:45:00,20.58,20.59,20.52,20.52,137400.0,18.1498,18.1586,18.0969,18.0969,137400.0
2013-01-03 10:50:00,20.53,20.58,20.53,20.58,43000.0,18.1057,18.1498,18.1057,18.1498,43000.0
2013-01-03 10:55:00,20.58,20.58,20.54,20.54,53200.0,18.1498,18.1498,18.1145,18.1145,53200.0
2013-01-03 11:00:00,20.54,20.59,20.53,20.55,41400.0,18.1145,18.1586,18.1057,18.1233,41400.0
2013-01-03 11:05:00,20.54,20.55,20.5,20.53,41900.0,18.1145,18.1233,18.0792,18.1057,41900.0
2013-01-03 11:10:00,20.52,20.55,20.48,20.49,148000.0,18.0969,18.1233,18.0616,18.0704,148000.0
2013-01-03 11:15:00,20.49,20.52,20.48,20.51,78600.0,18.0704,18.0969,18.0616,18.088,78600.0
2013-01-03 11:20:00,20.51,20.55,20.48,20.55,65500.0,18.088,18.1233,18.0616,18.1233,65500.0
2013-01-03 11:25:00,20.55,20.61,20.54,20.61,147700.0,18.1233,18.1762,18.1145,18.1762,147700.0
2013-01-03 11:30:00,20.6,20.65,20.6,20.63,55200.0,18.1674,18.2115,18.1674,18.1939,55200.0
2013-01-03 11:35:00,20.63,20.72,20.63,20.72,54700.0,18.1939,18.2732,18.1939,18.2732,54700.0
2013-01-03 11:40:00,20.72,20.74,20.69,20.72,77300.0,18.2732,18.2909,18.2468,18.2732,77300.0
2013-01-03 11:45:00,20.73,20.77,20.69,20.7,93300.0,18.2821,18.3173,18.2468,18.2556,93300.0
2013-01-03 11:50:00,20.7,20.71,20.65,20.66,63800.0,18.2556,18.2644,18.2115,18.2203,63800.0
2013-01-03 11:55:00,20.67,20.68,20.65,20.68,30000.0,18.2291,18.238,18.2115,18.238,30000.0
2013-01-03 12:00:00,20.67,20.7,20.66,20.68,31300.0,18.2291,18.2556,18.2203,18.238,31300.0
2013-01-03 12:05:00,20.68,20.71,20.67,20.7,68400.0,18.238,18.2644,18.2291,18.2556,68400.0
2013-01-03 12:10:00,20.7,20.71,20.66,20.7,82400.0,18.2556,18.2644,18.2203,18.2556,82400.0
2013-01-03 12:15:00,20.7,20.73,20.68,20.68,122700.0,18.2556,18.2821,18.238,18.238,122700.0
2013-01-03 12:20:00,20.69,20.76,20.69,20.76,56600.0,18.2468,18.3085,18.2468,18.3085,56600.0
2013-01-03 12:25:00,20.76,20.8,20.73,20.78,108800.0,18.3085,18.3438,18.2821,18.3262,108800.0
2013-01-03 12:30:00,20.79,20.8,20.72,20.72,94300.0,18.335,18.3438,18.2732,18.2732,94300.0
2013-01-03 12:35:00,20.73,20.75,20.72,20.75,47800.0,18.2821,18.2997,18.2732,18.2997,47800.0
2013-01-03 12:40:00,20.75,20.76,20.7,20.7,87000.0,18.2997,18.3085,18.2556,18.2556,87000.0
2013-01-03 12:45:00,20.7,20.71,20.67,20.69,126000.0,18.2556,18.2644,18.2291,18.2468,126000.0
2013-01-03 12:50:00,20.69,20.7,20.66,20.67,100500.0,18.2468,18.2556,18.2203,18.2291,100500.0
2013-01-03 12:55:00,20.67,20.71,20.66,20.67,49300.0,18.2291,18.2644,18.2203,18.2291,49300.0
2013-01-03 13:00:00,20.67,20.7,20.67,20.69,47200.0,18.2291,18.2556,18.2291,18.2468,47200.0
2013-01-03 13:05:00,20.69,20.71,20.69,20.71,19100.0,18.2468,18.2644,18.2468,18.2644,19100.0
2013-01-03 13:10:00,20.71,20.71,20.67,20.7,57200.0,18.2644,18.2644,18.2291,18.2556,57200.0
2013-01-03 13:15:00,20.71,20.71,20.65,20.66,57800.0,18.2644,18.2644,18.2115,18.2203,57800.0
2013-01-03 13:20:00,20.66,20.66,20.61,20.64,62200.0,18.2203,18.2203,18.1762,18.2027,62200.0
2013-01-03 13:25:00,20.65,20.7,20.64,20.69,48500.0,18.2115,18.2556,18.2027,18.2468,48500.0
2013-01-03 13:30:00,20.7,20.73,20.69,20.72,31800.0,18.2556,18.2821,18.2468,18.2732,31800.0
2013-01-03 13:35:00,20.72,20.75,20.7,20.73,32400.0,18.2732,18.2997,18.2556,18.2821,32400.0
2013-01-03 13:40:00,20.74,20.74,20.68,20.72,33100.0,18.2909,18.2909,18.238,18.2732,33100.0
2013-01-03 13:45:00,20.72,20.75,20.68,20.68,45300.0,18.2732,18.2997,18.238,18.238,45300.0
2013-01-03 13:50:00,20.69,20.73,20.69,20.71,43000.0,18.2468,18.2821,18.2468,18.2644,43000.0
2013-01-03 13:55:00,20.71,20.71,20.67,20.69,24900.0,18.2644,18.2644,18.2291,18.2468,24900.0
2013-01-03 14:00:00,20.69,20.69,20.63,20.64,74600.0,18.2468,18.2468,18.1939,18.2027,74600.0
2013-01-03 14:05:00,20.65,20.67,20.57,20.58,106500.0,18.2115,18.2291,18.141,18.1498,106500.0
2013-01-03 14:10:00,20.58,20.6,20.55,20.57,73300.0,18.1498,18.1674,18.1233,18.141,73300.0
2013-01-03 14:15:00,20.57,20.62,20.56,20.58,102500.0,18.141,18.1851,18.1321,18.1498,102500.0
2013-01-03 14:20:00,20.59,20.6,20.52,20.52,46300.0,18.1586,18.1674,18.0969,18.0969,46300.0
2013-01-03 14:25:00,20.52,20.55,20.48,20.52,55300.0,18.0969,18.1233,18.0616,18.0969,55300.0
2013-01-03 14:30:00,20.52,20.52,20.44,20.46,75700.0,18.0969,18.0969,18.0263,18.0439,75700.0
2013-01-03 14:35:00,20.47,20.48,20.45,20.46,36700.0,18.0528,18.0616,18.0351,18.0439,36700.0
2013-01-03 14:40:00,20.47,20.47,20.41,20.47,144600.0,18.0528,18.0528,17.9999,18.0528,144600.0
2013-01-03 14:45:00,20.47,20.5,20.46,20.5,38600.0,18.0528,18.0792,18.0439,18.0792,38600.0
2013-01-03 14:50:00,20.49,20.55,20.48,20.52,52300.0,18.0704,18.1233,18.0616,18.0969,52300.0
2013-01-03 14:55:00,20.53,20.54,20.47,20.47,66200.0,18.1057,18.1145,18.0528,18.0528,66200.0
2013-01-03 15:00:00,20.47,20.5,20.44,20.44,108900.0,18.0528,18.0792,18.0263,18.0263,108900.0
2013-01-03 15:05:00,20.45,20.46,20.4,20.42,93900.0,18.0351,18.0439,17.991,18.0087,93900.0
2013-01-03 15:10:00,20.43,20.46,20.4,20.44,104800.0,18.0175,18.0439,17.991,18.0263,104800.0
2013-01-03 15:15:00,20.44,20.46,20.36,20.36,144700.0,18.0263,18.0439,17.9558,17.9558,144700.0
2013-01-03 15:20:00,20.36,20.37,20.32,20.34,129800.0,17.9558,17.9646,17.9205,17.9381,129800.0
2013-01-03 15:25:00,20.35,20.36,20.29,20.31,228300.0,17.9469,17.9558,17.894,17.9117,228300.0
2013-01-03 15:30:00,20.32,20.32,20.28,20.3,146700.0,17.9205,17.9205,17.8852,17.9028,146700.0
2013-01-03 15:35:00,20.3,20.3,20.2,20.21,249600.0,17.9028,17.9028,17.8146,17.8235,249600.0
2013-01-03 15:40:00,20.22,20.32,20.21,20.3,126500.0,17.8323,17.9205,17.8235,17.9028,126500.0
2013-01-03 15:45:00,20.3,20.37,20.3,20.37,131600.0,17.9028,17.9646,17.9028,17.9646,131600.0
2013-01-03 15:50:00,20.37,20.38,20.3,20.3,78000.0,17.9646,17.9734,17.9028,17.9028,78000.0
2013-01-03 15:55:00,20.31,20.38,20.3,20.38,160400.0,17.9117,17.9734,17.9028,17.9734,160400.0
2013-01-04 09:30:00,20.38,20.47,20.26,20.33,107100.0,17.9734,18.0528,17.8676,17.9293,107100.0
2013-01-04 09:35:00,20.32,20.32,20.25,20.31,55100.0,17.9205,17.9205,17.8587,17.9117,55100.0
2013-01-04 09:40:00,20.31,20.47,20.31,20.46,75500.0,17.9117,18.0528,17.9117,18.0439,75500.0
2013-01-04 09:45:00,20.46,20.46,20.35,20.4,76200.0,18.0439,18.0439,17.9469,17.991,76200.0
2013-01-04 09:50:00,20.39,20.43,20.36,20.39,88400.0,17.9822,18.0175,17.9558,17.9822,88400.0
2013-01-04 09:55:00,20.39,20.45,20.38,20.44,89900.0,17.9822,18.0351,17.9734,18.0263,89900.0
2013-01-04 10:00:00,20.45,20.47,20.35,20.36,124900.0,18.0351,18.0528,17.9469,17.9558,124900.0
2013-01-04 10:05:00,20.36,20.4,20.35,20.36,166500.0,17.9558,17.991,17.9469,17.9558,166500.0
2013-01-04 10:10:00,20.37,20.43,20.37,20.41,67800.0,17.9646,18.0175,17.9646,17.9999,67800.0
2013-01-04 10:15:00,20.4,20.4,20.37,20.37,56100.0,17.991,17.991,17.9646,17.9646,56100.0
2013-01-04 10:20:00,20.38,20.41,20.37,20.37,111200.0,17.9734,17.9999,17.9646,17.9646,111200.0
2013-01-04 10:25:00,20.37,20.4,20.35,20.39,50200.0,17.9646,17.991,17.9469,17.9822,50200.0
2013-01-04 10:30:00,20.39,20.41,20.36,20.36,59500.0,17.9822,17.9999,17.9558,17.9558,59500.0
2013-01-04 10:35:00,20.37,20.37,20.34,20.37,56900.0,17.9646,17.9646,17.9381,17.9646,56900.0
2013-01-04 10:40:00,20.37,20.4,20.35,20.38,168800.0,17.9646,17.991,17.9469,17.9734,168800.0
2013-01-04 10:45:00,20.37,20.42,20.37,20.42,138600.0,17.9646,18.0087,17.9646,18.0087,138600.0
2013-01-04 10:50:00,20.42,20.42,20.39,20.4,51800.0,18.0087,18.0087,17.9822,17.991,51800.0
2013-01-04 10:55:00,20.41,20.43,20.39,20.42,38900.0,17.9999,18.0175,17.9822,18.0087,38900.0
2013-01-04 11:00:00,20.42,20.46,20.41,20.45,81800.0,18.0087,18.0439,17.9999,18.0351,81800.0
2013-01-04 11:05:00,20.45,20.49,20.45,20.48,34100.0,18.0351,18.0704,18.0351,18.0616,34100.0
2013-01-04 11:10:00,20.49,20.54,20.49,20.51,77100.0,18.0704,18.1145,18.0704,18.088,77100.0
2013-01-04 11:15:00,20.51,20.54,20.49,20.53,36500.0,18.088,18.1145,18.0704,18.1057,36500.0
2013-01-04 11:20:00,20.54,20.55,20.49,20.53,102100.0,18.1145,18.1233,18.0704,18.1057,102100.0
2013-01-04 11:25:00,20.53,20.57,20.51,20.55,102700.0,18.1057,18.141,18.088,18.1233,102700.0
2013-01-04 11:30:00,20.55,20.6,20.55,20.6,79900.0,18.1233,18.1674,18.1233,18.1674,79900.0
2013-01-04 11:35:00,20.61,20.61,20.58,20.58,107700.0,18.1762,18.1762,18.1498,18.1498,107700.0
2013-01-04 11:40:00,20.59,20.59,20.53,20.54,48300.0,18.1586,18.1586,18.1057,18.1145,48300.0
2013-01-04 11:45:00,20.54,20.56,20.52,20.53,18500.0,18.1145,18.1321,18.0969,18.1057,18500.0
2013-01-04 11:50:00,20.53,20.54,20.53,20.54,17700.0,18.1057,18.1145,18.1057,18.1145,17700.0
2013-01-04 11:55:00,20.54,20.61,20.54,20.6,67300.0,18.1145,18.1762,18.1145,18.1674,67300.0
2013-01-04 12:00:00,20.59,20.66,20.59,20.65,20600.0,18.1586,18.2203,18.1586,18.2115,20600.0
2013-01-04 12:05:00,20.64,20.67,20.64,20.66,24700.0,18.2027,18.2291,18.2027,18.2203,24700.0
2013-01-04 12:10:00,20.66,20.68,20.65,20.67,20900.0,18.2203,18.238,18.2115,18.2291,20900.0
2013-01-04 12:15:00,20.68,20.71,20.67,20.69,45100.0,18.238,18.2644,18.2291,18.2468,45100.0
2013-01-04 12:20:00,20.68,20.7,20.68,20.7,22400.0,18.238,18.2556,18.238,18.2556,22400.0
2013-01-04 12:25:00,20.69,20.73,20.68,20.73,20300.0,18.2468,18.2821,18.238,18.2821,20300.0
2013-01-04 12:30:00,20.73,20.73,20.69,20.71,27500.0,18.2821,18.2821,18.2468,18.2644,27500.0
2013-01-04 12:35:00,20.71,20.71,20.7,20.7,8100.0,18.2644,18.2644,18.2556,18.2556,8100.0
2013-01-04 12:40:00,20.7,20.71,20.69,20.71,18100.0,18.2556,18.2644,18.2468,18.2644,18100.0
2013-01-04 12:45:00,20.7,20.72,20.69,20.71,35600.0,18.2556,18.2732,18.2468,18.2644,35600.0
2013-01-04 12:50:00,20.7,20.72,20.68,20.7,29700.0,18.2556,18.2732,18.238,18.2556,29700.0
2013-01-04 12:55:00,20.69,20.7,20.66,20.68,15600.0,18.2468,18.2556,18.2203,18.238,15600.0
2013-01-04 13:00:00,20.68,20.68,20.67,20.67,14300.0,18.238,18.238,18.2291,18.2291,14300.0
2013-01-04 13:05:00,20.67,20.68,20.65,20.66,17900.0,18.2291,18.238,18.2115,18.2203,17900.0
2013-01-04 13:10:00,20.66,20.68,20.65,20.67,24500.0,18.2203,18.238,18.2115,18.2291,24500.0
2013-01-04 13:15:00,20.68,20.71,20.67,20.7,28400.0,18.238,18.2644,18.2291,18.2556,28400.0
2013-01-04 13:20:00,20.69,20.7,20.64,20.64,19700.0,18.2468,18.2556,18.2027,18.2027,19700.0
2013-01-04 13:25:00,20.64,20.67,20.61,20.66,47000.0,18.2027,18.2291,18.1762,18.2203,47000.0
2013-01-04 13:30:00,20.67,20.68,20.66,20.68,17400.0,18.2291,18.238,18.2203,18.238,17400.0
2013-01-04 13:35:00,20.68,20.71,20.67,20.71,41600.0,18.238,18.2644,18.2291,18.2644,41600.0
2013-01-04 13:40:00,20.69,20.73,20.68,20.73,19800.0,18.2468,18.2821,18.238,18.2821,19800.0
2013-01-04 13:45:00,20.73,20.74,20.7,20.73,30900.0,18.2821,18.2909,18.2556,18.2821,30900.0
2013-01-04 13:50:00,20.73,20.73,20.68,20.7,28600.0,18.2821,18.2821,18.238,18.2556,28600.0
2013-01-04 13:55:00,20.7,20.73,20.7,20.7,15500.0,18.2556,18.2821,18.2556,18.2556,15500.0
2013-01-04 14:00:00,20.7,20.73,20.7,20.72,14700.0,18.2556,18.2821,18.2556,18.2732,14700.0
2013-01-04 14:05:00,20.72,20.74,20.71,20.74,23800.0,18.2732,18.2909,18.2644,18.2909,23800.0
2013-01-04 14:10:00,20.74,20.74,20.72,20.73,16700.0,18.2909,18.2909,18.2732,18.2821,16700.0
2013-01-04 14:15:00,20.74,20.74,20.73,20.73,14000.0,18.2909,18.2909,18.2821,18.2821,14000.0
2013-01-04 14:20:00,20.73,20.74,20.69,20.7,70200.0,18.2821,18.2909,18.2468,18.2556,70200.0
2013-01-04 14:25:00,20.7,20.73,20.69,20.72,29300.0,18.2556,18.2821,18.2468,18.2732,29300.0
2013-01-04 14:30:00,20.72,20.74,20.72,20.73,51300.0,18.2732,18.2909,18.2732,18.2821,51300.0
2013-01-04 14:35:00,20.73,20.74,20.71,20.72,37600.0,18.2821,18.2909,18.2644,18.2732,37600.0
2013-01-04 14:40:00,20.71,20.73,20.69,20.73,22700.0,18.2644,18.2821,18.2468,18.2821,22700.0
2013-01-04 14:45:00,20.73,20.73,20.68,20.68,21900.0,18.2821,18.2821,18.238,18.238,21900.0
2013-01-04 14:50:00,20.69,20.71,20.68,20.71,17100.0,18.2468,18.2644,18.238,18.2644,17100.0
2013-01-04 14:55:00,20.71,20.71,20.69,20.7,42200.0,18.2644,18.2644,18.2468,18.2556,42200.0
2013-01-04 15:00:00,20.7,20.71,20.68,20.69,35100.0,18.2556,18.2644,18.238,18.2468,35100.0
2013-01-04 15:05:00,20.7,20.7,20.66,20.66,43200.0,18.2556,18.2556,18.2203,18.2203,43200.0
2013-01-04 15:10:00,20.67,20.7,20.66,20.68,64700.0,18.2291,18.2556,18.2203,18.238,64700.0
2013-01-04 15:15:00,20.68,20.72,20.66,20.7,152100.0,18.238,18.2732,18.2203,18.2556,152100.0
2013-01-04 15:20:00,20.7,20.73,20.69,20.71,61800.0,18.2556,18.2821,18.2468,18.2644,61800.0
2013-01-04 15:25:00,20.71,20.73,20.7,20.73,67800.0,18.2644,18.2821,18.2556,18.2821,67800.0
2013-01-04 15:30:00,20.72,20.74,20.7,20.71,85600.0,18.2732,18.2909,18.2556,18.2644,85600.0
2013-01-04 15:35:00,20.71,20.72,20.7,20.71,26200.0,18.2644,18.2732,18.2556,18.2644,26200.0
2013-01-04 15:40:00,20.71,20.73,20.71,20.72,91200.0,18.2644,18.2821,18.2644,18.2732,91200.0
2013-01-04 15:45:00,20.72,20.73,20.67,20.7,97700.0,18.2732,18.2821,18.2291,18.2556,97700.0
2013-01-04 15:50:00,20.69,20.73,20.69,20.72,111600.0,18.2468,18.2821,18.2468,18.2732,111600.0
2013-01-04 15:55:00,20.71,20.72,20.68,20.71,156700.0,18.2644,18.2732,18.238,18.2644,156700.0
2013-01-07 09:30:00,20.59,20.6,20.5,20.55,69800.0,18.1586,18.1674,18.0792,18.1233,69800.0
2013-01-07 09:35:00,20.55,20.69,20.55,20.63,58800.0,18.1233,18.2468,18.1233,18.1939,58800.0
2013-01-07 09:40:00,20.63,20.74,20.61,20.71,71900.0,18.1939,18.2909,18.1762,18.2644,71900.0
2013-01-07 09:45:00,20.71,20.73,20.68,20.71,53700.0,18.2644,18.2821,18.238,18.2644,53700.0
2013-01-07 09:50:00,20.7,20.72,20.69,20.71,53000.0,18.2556,18.2732,18.2468,18.2644,53000.0
2013-01-07 09:55:00,20.72,20.74,20.66,20.71,61100.0,18.2732,18.2909,18.2203,18.2644,61100.0
2013-01-07 10:00:00,20.72,20.73,20.64,20.64,103200.0,18.2732,18.2821,18.2027,18.2027,103200.0
2013-01-07 10:05:00,20.64,20.67,20.63,20.65,127800.0,18.2027,18.2291,18.1939,18.2115,127800.0
2013-01-07 10:10:00,20.64,20.7,20.64,20.69,180200.0,18.2027,18.2556,18.2027,18.2468,180200.0
2013-01-07 10:15:00,20.69,20.71,20.67,20.69,84700.0,18.2468,18.2644,18.2291,18.2468,84700.0
2013-01-07 10:20:00,20.69,20.7,20.66,20.68,50600.0,18.2468,18.2556,18.2203,18.238,50600.0
2013-01-07 10:25:00,20.67,20.7,20.65,20.7,39500.0,18.2291,18.2556,18.2115,18.2556,39500.0
2013-01-07 10:30:00,20.7,20.72,20.67,20.72,83000.0,18.2556,18.2732,18.2291,18.2732,83000.0
2013-01-07 10:35:00,20.72,20.72,20.68,20.68,163200.0,18.2732,18.2732,18.238,18.238,163200.0
2013-01-07 10:40:00,20.69,20.73,20.68,20.71,131400.0,18.2468,18.2821,18.238,18.2644,131400.0
2013-01-07 10:45:00,20.72,20.73,20.68,20.73,99400.0,18.2732,18.2821,18.238,18.2821,99400.0
2013-01-07 10:50:00,20.72,20.72,20.67,20.67,98700.0,18.2732,18.2732,18.2291,18.2291,98700.0
2013-01-07 10:55:00,20.68,20.7,20.67,20.69,130300.0,18.238,18.2556,18.2291,18.2468,130300.0
2013-01-07 11:00:00,20.69,20.74,20.68,20.74,74900.0,18.2468,18.2909,18.238,18.2909,74900.0
2013-01-07 11:05:00,20.74,20.76,20.73,20.76,73200.0,18.2909,18.3085,18.2821,18.3085,73200.0
2013-01-07 11:10:00,20.76,20.83,20.75,20.81,49800.0,18.3085,18.3703,18.2997,18.3526,49800.0
2013-01-07 11:15:00,20.81,20.82,20.79,20.82,24800.0,18.3526,18.3614,18.335,18.3614,24800.0
2013-01-07 11:20:00,20.82,20.82,20.8,20.81,11000.0,18.3614,18.3614,18.3438,18.3526,11000.0
2013-01-07 11:25:00,20.82,20.89,20.82,20.84,36700.0,18.3614,18.4232,18.3614,18.3791,36700.0
2013-01-07 11:30:00,20.84,20.86,20.83,20.83,21000.0,18.3791,18.3967,18.3703,18.3703,21000.0
2013-01-07 11:35:00,20.84,20.89,20.82,20.87,102200.0,18.3791,18.4232,18.3614,18.4055,102200.0
2013-01-07 11:40:00,20.86,20.89,20.82,20.83,20000.0,18.3967,18.4232,18.3614,18.3703,20000.0
2013-01-07 11:45:00,20.82,20.82,20.79,20.8,37100.0,18.3614,18.3614,18.335,18.3438,37100.0
2013-01-07 11:50:00,20.81,20.85,20.8,20.84,14200.0,18.3526,18.3879,18.3438,18.3791,14200.0
2013-01-07 11:55:00,20.83,20.84,20.8,20.8,23800.0,18.3703,18.3791,18.3438,18.3438,23800.0
2013-01-07 12:00:00,20.79,20.81,20.75,20.81,30300.0,18.335,18.3526,18.2997,18.3526,30300.0
2013-01-07 12:05:00,20.81,20.81,20.77,20.78,24400.0,18.3526,18.3526,18.3173,18.3262,24400.0
2013-01-07 12:10:00,20.78,20.79,20.76,20.78,40300.0,18.3262,18.335,18.3085,18.3262,40300.0
2013-01-07 12:15:00,20.78,20.83,20.78,20.82,27500.0,18.3262,18.3703,18.3262,18.3614,27500.0
2013-01-07 12:20:00,20.82,20.83,20.81,20.81,15500.0,18.3614,18.3703,18.3526,18.3526,15500.0
2013-01-07 12:25:00,20.82,20.82,20.78,20.82,45800.0,18.3614,18.3614,18.3262,18.3614,45800.0
2013-01-07 12:30:00,20.82,20.82,20.8,20.8,13100.0,18.3614,18.3614,18.3438,18.3438,13100.0
2013-01-07 12:35:00,20.8,20.85,20.79,20.85,27900.0,18.3438,18.3879,18.335,18.3879,27900.0
2013-01-07 12:40:00,20.85,20.85,20.82,20.85,20500.0,18.3879,18.3879,18.3614,18.3879,20500.0
2013-01-07 12:45:00,20.85,20.86,20.84,20.86,16500.0,18.3879,18.3967,18.3791,18.3967,16500.0
2013-01-07 12:50:00,20.84,20.85,20.8,20.8,34000.0,18.3791,18.3879,18.3438,18.3438,34000.0
2013-01-07 12:55:00,20.8,20.83,20.77,20.78,57000.0,18.3438,18.3703,18.3173,18.3262,57000.0
2013-01-07 13:00:00,20.78,20.8,20.77,20.78,15800.0,18.3262,18.3438,18.3173,18.3262,15800.0
2013-01-07 13:05:00,20.79,20.79,20.75,20.76,27600.0,18.335,18.335,18.2997,18.3085,27600.0
2013-01-07 13:10:00,20.76,20.78,20.76,20.76,16400.0,18.3085,18.3262,18.3085,18.3085,16400.0
2013-01-07 13:15:00,20.76,20.77,20.75,20.75,8000.0,18.3085,18.3173,18.2997,18.2997,8000.0
2013-01-07 13:20:00,20.76,20.77,20.74,20.75,9800.0,18.3085,18.3173,18.2909,18.2997,9800.0
2013-01-07 13:25:00,20.76,20.77,20.75,20.77,13000.0,18.3085,18.3173,18.2997,18.3173,13000.0
2013-01-07 13:30:00,20.77,20.78,20.76,20.78,9600.0,18.3173,18.3262,18.3085,18.3262,9600.0
2013-01-07 13:35:00,20.77,20.77,20.74,20.74,13300.0,18.3173,18.3173,18.2909,18.2909,13300.0
2013-01-07 13:40:00,20.74,20.74,20.69,20.7,19600.0,18.2909,18.2909,18.2468,18.2556,19600.0
2013-01-07 13:45:00,20.7,20.72,20.7,20.71,14600.0,18.2556,18.2732,18.2556,18.2644,14600.0
2013-01-07 13:50:00,20.72,20.75,20.71,20.75,6300.0,18.2732,18.2997,18.2644,18.2997,6300.0
2013-01-07 13:55:00,20.74,20.75,20.72,20.72,16600.0,18.2909,18.2997,18.2732,18.2732,16600.0
2013-01-07 14:00:00,20.71,20.74,20.71,20.73,10800.0,18.2644,18.2909,18.2644,18.2821,10800.0
2013-01-07 14:05:00,20.73,20.74,20.72,20.73,8000.0,18.2821,18.2909,18.2732,18.2821,8000.0
2013-01-07 14:10:00,20.72,20.72,20.7,20.71,29900.0,18.2732,18.2732,18.2556,18.2644,29900.0
2013-01-07 14:15:00,20.71,20.73,20.7,20.73,14700.0,18.2644,18.2821,18.2556,18.2821,14700.0
2013-01-07 14:20:00,20.73,20.76,20.72,20.75,11100.0,18.2821,18.3085,18.2732,18.2997,11100.0
2013-01-07 14:25:00,20.75,20.77,20.75,20.75,22600.0,18.2997,18.3173,18.2997,18.2997,22600.0
2013-01-07 14:30:00,20.75,20.78,20.74,20.76,27000.0,18.2997,18.3262,18.2909,18.3085,27000.0
2013-01-07 14:35:00,20.75,20.78,20.75,20.76,12400.0,18.2997,18.3262,18.2997,18.3085,12400.0
2013-01-07 14:40:00,20.75,20.77,20.75,20.77,6400.0,18.2997,18.3173,18.2997,18.3173,6400.0
2013-01-07 14:45:00,20.77,20.79,20.76,20.77,13900.0,18.3173,18.335,18.3085,18.3173,13900.0
2013-01-07 14:50:00,20.77,20.79,20.76,20.78,7900.0,18.3173,18.335,18.3085,18.3262,7900.0
2013-01-07 14:55:00,20.78,20.8,20.77,20.79,23800.0,18.3262,18.3438,18.3173,18.335,23800.0
2013-01-07 15:00:00,20.8,20.81,20.76,20.77,109900.0,18.3438,18.3526,18.3085,18.3173,109900.0
2013-01-07 15:05:00,20.77,20.78,20.76,20.76,55200.0,18.3173,18.3262,18.3085,18.3085,55200.0
2013-01-07 15:10:00,20.77,20.78,20.74,20.75,104100.0,18.3173,18.3262,18.2909,18.2997,104100.0
2013-01-07 15:15:00,20.76,20.81,20.76,20.81,39100.0,18.3085,18.3526,18.3085,18.3526,39100.0
2013-01-07 15:20:00,20.8,20.81,20.78,20.8,36500.0,18.3438,18.3526,18.3262,18.3438,36500.0
2013-01-07 15:25:00,20.79,20.81,20.78,20.8,104800.0,18.335,18.3526,18.3262,18.3438,104800.0
2013-01-07 15:30:00,20.79,20.83,20.78,20.79,79400.0,18.335,18.3703,18.3262,18.335,79400.0
2013-01-07 15:35:00,20.78,20.8,20.77,20.79,62300.0,18.3262,18.3438,18.3173,18.335,62300.0
2013-01-07 15:40:00,20.78,20.8,20.78,20.8,41900.0,18.3262,18.3438,18.3262,18.3438,41900.0
2013-01-07 15:45:00,20.79,20.82,20.77,20.8,100300.0,18.335,18.3614,18.3173,18.3438,100300.0
2013-01-07 15:50:00,20.81,20.81,20.78,20.78,61500.0,18.3526,18.3526,18.3262,18.3262,61500.0
2013-01-07 15:55:00,20.78,20.81,20.78,20.8,187800.0,18.3262,18.3526,18.3262,18.3438,187800.0
2013-01-08 09:30:00,20.8,20.86,20.74,20.74,97200.0,18.3438,18.3967,18.2909,18.2909,97200.0
2013-01-08 09:35:00,20.74,20.83,20.72,20.83,38200.0,18.2909,18.3703,18.2732,18.3703,38200.0
2013-01-08 09:40:00,20.83,20.87,20.76,20.86,100100.0,18.3703,18.4055,18.3085,18.3967,100100.0
2013-01-08 09:45:00,20.86,20.88,20.78,20.79,107600.0,18.3967,18.4144,18.3262,18.335,107600.0
2013-01-08 09:50:00,20.78,20.8,20.76,20.78,33200.0,18.3262,18.3438,18.3085,18.3262,33200.0
2013-01-08 09:55:00,20.77,20.78,20.68,20.7,54000.0,18.3173,18.3262,18.238,18.2556,54000.0
2013-01-08 10:00:00,20.7,20.72,20.67,20.68,41100.0,18.2556,18.2732,18.2291,18.238,41100.0
2013-01-08 10:05:00,20.68,20.69,20.66,20.69,13400.0,18.238,18.2468,18.2203,18.2468,13400.0
2013-01-08 10:10:00,20.68,20.71,20.62,20.62,40300.0,18.238,18.2644,18.1851,18.1851,40300.0
2013-01-08 10:15:00,20.61,20.67,20.59,20.67,28100.0,18.1762,18.2291,18.1586,18.2291,28100.0
2013-01-08 10:20:00,20.67,20.73,20.66,20.73,43000.0,18.2291,18.2821,18.2203,18.2821,43000.0
2013-01-08 10:25:00,20.73,20.82,20.73,20.79,26000.0,18.2821,18.3614,18.2821,18.335,26000.0
2013-01-08 10:30:00,20.78,20.78,20.74,20.75,28400.0,18.3262,18.3262,18.2909,18.2997,28400.0
2013-01-08 10:35:00,20.75,20.76,20.71,20.73,81000.0,18.2997,18.3085,18.2644,18.2821,81000.0
2013-01-08 10:40:00,20.72,20.74,20.69,20.73,43800.0,18.2732,18.2909,18.2468,18.2821,43800.0
2013-01-08 10:45:00,20.73,20.74,20.71,20.72,23100.0,18.2821,18.2909,18.2644,18.2732,23100.0
2013-01-08 10:50:00,20.71,20.72,20.7,20.71,18500.0,18.2644,18.2732,18.2556,18.2644,18500.0
2013-01-08 10:55:00,20.7,20.73,20.69,20.73,11500.0,18.2556,18.2821,18.2468,18.2821,11500.0
2013-01-08 11:00:00,20.73,20.77,20.72,20.77,17000.0,18.2821,18.3173,18.2732,18.3173,17000.0
2013-01-08 11:05:00,20.77,20.78,20.71,20.71,36300.0,18.3173,18.3262,18.2644,18.2644,36300.0
2013-01-08 11:10:00,20.71,20.72,20.64,20.67,18500.0,18.2644,18.2732,18.2027,18.2291,18500.0
2013-01-08 11:15:00,20.67,20.68,20.61,20.61,23700.0,18.2291,18.238,18.1762,18.1762,23700.0
2013-01-08 11:20:00,20.61,20.64,20.61,20.62,17300.0,18.1762,18.2027,18.1762,18.1851,17300.0
2013-01-08 11:25:00,20.63,20.63,20.56,20.57,25200.0,18.1939,18.1939,18.1321,18.141,25200.0
2013-01-08 11:30:00,20.57,20.62,20.56,20.61,31100.0,18.141,18.1851,18.1321,18.1762,31100.0
2013-01-08 11:35:00,20.61,20.68,20.6,20.68,33600.0,18.1762,18.238,18.1674,18.238,33600.0
2013-01-08 11:40:00,20.67,20.69,20.66,20.67,42400.0,18.2291,18.2468,18.2203,18.2291,42400.0
2013-01-08 11:45:00,20.67,20.67,20.65,20.66,15500.0,18.2291,18.2291,18.2115,18.2203,15500.0
2013-01-08 11:50:00,20.66,20.68,20.66,20.67,40900.0,18.2203,18.238,18.2203,18.2291,40900.0
2013-01-08 11:55:00,20.68,20.7,20.67,20.7,15200.0,18.238,18.2556,18.2291,18.2556,15200.0
2013-01-08 12:00:00,20.71,20.77,20.71,20.77,18900.0,18.2644,18.3173,18.2644,18.3173,18900.0
2013-01-08 12:05:00,20.77,20.77,20.73,20.75,24100.0,18.3173,18.3173,18.2821,18.2997,24100.0
2013-01-08 12:10:00,20.75,20.75,20.73,20.73,26000.0,18.2997,18.2997,18.2821,18.2821,26000.0
2013-01-08 12:15:00,20.74,20.75,20.72,20.74,17400.0,18.2909,18.2997,18.2732,18.2909,17400.0
2013-01-08 12:20:00,20.75,20.76,20.74,20.76,10600.0,18.2997,18.3085,18.2909,18.3085,10600.0
2013-01-08 12:25:00,20.76,20.76,20.73,20.74,9500.0,18.3085,18.3085,18.2821,18.2909,9500.0
2013-01-08 12:30:00,20.73,20.75,20.73,20.73,10400.0,18.2821,18.2997,18.2821,18.2821,10400.0
2013-01-08 12:35:00,20.73,20.73,20.67,20.67,21700.0,18.2821,18.2821,18.2291,18.2291,21700.0
2013-01-08 12:40:00,20.67,20.68,20.66,20.67,21600.0,18.2291,18.238,18.2203,18.2291,21600.0
2013-01-08 12:45:00,20.67,20.67,20.65,20.65,9500.0,18.2291,18.2291,18.2115,18.2115,9500.0
2013-01-08 12:50:00,20.65,20.65,20.63,20.63,16000.0,18.2115,18.2115,18.1939,18.1939,16000.0
2013-01-08 12:55:00,20.62,20.62,20.59,20.59,27500.0,18.1851,18.1851,18.1586,18.1586,27500.0
2013-01-08 13:00:00,20.6,20.65,20.6,20.64,17400.0,18.1674,18.2115,18.1674,18.2027,17400.0
2013-01-08 13:05:00,20.65,20.65,20.64,20.64,7000.0,18.2115,18.2115,18.2027,18.2027,7000.0
2013-01-08 13:10:00,20.64,20.65,20.63,20.63,11500.0,18.2027,18.2115,18.1939,18.1939,11500.0
2013-01-08 13:15:00,20.63,20.65,20.63,20.65,12100.0,18.1939,18.2115,18.1939,18.2115,12100.0
2013-01-08 13:20:00,20.65,20.66,20.63,20.64,16500.0,18.2115,18.2203,18.1939,18.2027,16500.0
2013-01-08 13:25:00,20.64,20.64,20.63,20.64,6500.0,18.2027,18.2027,18.1939,18.2027,6500.0
2013-01-08 13:30:00,20.64,20.66,20.63,20.64,23200.0,18.2027,18.2203,18.1939,18.2027,23200.0
2013-01-08 13:35:00,20.64,20.64,20.63,20.63,6500.0,18.2027,18.2027,18.1939,18.1939,6500.0
2013-01-08 13:40:00,20.64,20.65,20.63,20.63,12400.0,18.2027,18.2115,18.1939,18.1939,12400.0
2013-01-08 13:45:00,20.63,20.64,20.62,20.63,13200.0,18.1939,18.2027,18.1851,18.1939,13200.0
2013-01-08 13:50:00,20.62,20.63,20.6,20.61,25200.0,18.1851,18.1939,18.1674,18.1762,25200.0
2013-01-08 13:55:00,20.62,20.64,20.62,20.64,27800.0,18.1851,18.2027,18.1851,18.2027,27800.0
2013-01-08 14:00:00,20.64,20.66,20.62,20.64,25600.0,18.2027,18.2203,18.1851,18.2027,25600.0
2013-01-08 14:05:00,20.64,20.67,20.64,20.64,23400.0,18.2027,18.2291,18.2027,18.2027,23400.0
2013-01-08 14:10:00,20.65,20.66,20.64,20.66,17900.0,18.2115,18.2203,18.2027,18.2203,17900.0
2013-01-08 14:15:00,20.66,20.66,20.63,20.64,16000.0,18.2203,18.2203,18.1939,18.2027,16000.0
2013-01-08 14:20:00,20.63,20.67,20.62,20.65,18500.0,18.1939,18.2291,18.1851,18.2115,18500.0
2013-01-08 14:25:00,20.65,20.67,20.64,20.64,21400.0,18.2115,18.2291,18.2027,18.2027,21400.0
2013-01-08 14:30:00,20.65,20.67,20.64,20.66,29500.0,18.2115,18.2291,18.2027,18.2203,29500.0
2013-01-08 14:35:00,20.66,20.68,20.64,20.68,112100.0,18.2203,18.238,18.2027,18.238,112100.0
2013-01-08 14:40:00,20.68,20.69,20.67,20.68,23500.0,18.238,18.2468,18.2291,18.238,23500.0
2013-01-08 14:45:00,20.68,20.74,20.66,20.73,52500.0,18.238,18.2909,18.2203,18.2821,52500.0
2013-01-08 14:50:00,20.72,20.74,20.72,20.74,9200.0,18.2732,18.2909,18.2732,18.2909,9200.0
2013-01-08 14:55:00,20.73,20.74,20.71,20.74,48300.0,18.2821,18.2909,18.2644,18.2909,48300.0
2013-01-08 15:00:00,20.74,20.76,20.73,20.74,25200.0,18.2909,18.3085,18.2821,18.2909,25200.0
2013-01-08 15:05:00,20.75,20.79,20.74,20.78,30800.0,18.2997,18.335,18.2909,18.3262,30800.0
2013-01-08 15:10:00,20.78,20.8,20.76,20.8,27400.0,18.3262,18.3438,18.3085,18.3438,27400.0
2013-01-08 15:15:00,20.79,20.82,20.78,20.79,18400.0,18.335,18.3614,18.3262,18.335,18400.0
2013-01-08 15:20:00,20.79,20.82,20.79,20.79,25400.0,18.335,18.3614,18.335,18.335,25400.0
2013-01-08 15:25:00,20.8,20.81,20.79,20.8,15100.0,18.3438,18.3526,18.335,18.3438,15100.0
2013-01-08 15:30:00,20.81,20.82,20.76,20.77,49300.0,18.3526,18.3614,18.3085,18.3173,49300.0
2013-01-08 15:35:00,20.77,20.78,20.7,20.71,114200.0,18.3173,18.3262,18.2556,18.2644,114200.0
2013-01-08 15:40:00,20.7,20.71,20.67,20.68,71700.0,18.2556,18.2644,18.2291,18.238,71700.0
2013-01-08 15:45:00,20.68,20.69,20.65,20.69,65000.0,18.238,18.2468,18.2115,18.2468,65000.0
2013-01-08 15:50:00,20.69,20.74,20.69,20.73,93800.0,18.2468,18.2909,18.2468,18.2821,93800.0
2013-01-08 15:55:00,20.73,20.75,20.71,20.74,83700.0,18.2821,18.2997,18.2644,18.2909,83700.0
2013-01-09 09:30:00,20.96,20.98,20.82,20.87,96800.0,18.4849,18.5025,18.3614,18.4055,96800.0
2013-01-09 09:35:00,20.86,20.95,20.85,20.88,49100.0,18.3967,18.4761,18.3879,18.4144,49100.0
2013-01-09 09:40:00,20.88,20.94,20.82,20.94,66400.0,18.4144,18.4673,18.3614,18.4673,66400.0
2013-01-09 09:45:00,20.94,20.95,20.9,20.92,61600.0,18.4673,18.4761,18.432,18.4496,61600.0
2013-01-09 09:50:00,20.92,20.96,20.91,20.95,46300.0,18.4496,18.4849,18.4408,18.4761,46300.0
2013-01-09 09:55:00,20.94,20.96,20.92,20.95,68400.0,18.4673,18.4849,18.4496,18.4761,68400.0
2013-01-09 10:00:00,20.95,21.01,20.95,21.0,100900.0,18.4761,18.529,18.4761,18.5202,100900.0
2013-01-09 10:05:00,21.0,21.03,20.96,20.99,72600.0,18.5202,18.5466,18.4849,18.5114,72600.0
2013-01-09 10:10:00,20.99,21.07,20.94,21.05,101900.0,18.5114,18.5819,18.4673,18.5643,101900.0
2013-01-09 10:15:00,21.05,21.15,21.05,21.15,54200.0,18.5643,18.6525,18.5643,18.6525,54200.0
2013-01-09 10:20:00,21.14,21.22,21.14,21.2,57400.0,18.6436,18.7142,18.6436,18.6966,57400.0
2013-01-09 10:25:00,21.19,21.29,21.19,21.29,163300.0,18.6877,18.7759,18.6877,18.7759,163300.0
2013-01-09 10:30:00,21.28,21.31,21.21,21.22,178200.0,18.7671,18.7936,18.7054,18.7142,178200.0
2013-01-09 10:35:00,21.22,21.27,21.19,21.25,58900.0,18.7142,18.7583,18.6877,18.7407,58900.0
2013-01-09 10:40:00,21.24,21.25,21.19,21.25,43800.0,18.7318,18.7407,18.6877,18.7407,43800.0
2013-01-09 10:45:00,21.25,21.29,21.23,21.28,51500.0,18.7407,18.7759,18.723,18.7671,51500.0
2013-01-09 10:50:00,21.28,21.29,21.23,21.25,79300.0,18.7671,18.7759,18.723,18.7407,79300.0
2013-01-09 10:55:00,21.24,21.32,21.24,21.3,135700.0,18.7318,18.8024,18.7318,18.7848,135700.0
2013-01-09 11:00:00,21.3,21.35,21.3,21.34,159700.0,18.7848,18.8288,18.7848,18.82,159700.0
2013-01-09 11:05:00,21.34,21.37,21.32,21.35,67400.0,18.82,18.8465,18.8024,18.8288,67400.0
2013-01-09 11:10:00,21.35,21.36,21.27,21.3,91800.0,18.8288,18.8377,18.7583,18.7848,91800.0
2013-01-09 11:15:00,21.3,21.31,21.25,21.27,53700.0,18.7848,18.7936,18.7407,18.7583,53700.0
2013-01-09 11:20:00,21.28,21.34,21.26,21.34,37000.0,18.7671,18.82,18.7495,18.82,37000.0
2013-01-09 11:25:00,21.35,21.36,21.34,21.34,28100.0,18.8288,18.8377,18.82,18.82,28100.0
2013-01-09 11:30:00,21.35,21.39,21.34,21.39,68300.0,18.8288,18.8641,18.82,18.8641,68300.0
2013-01-09 11:35:00,21.39,21.41,21.37,21.41,54000.0,18.8641,18.8818,18.8465,18.8818,54000.0
2013-01-09 11:40:00,21.4,21.4,21.34,21.34,36900.0,18.8729,18.8729,18.82,18.82,36900.0
2013-01-09 11:45:00,21.35,21.4,21.34,21.39,47400.0,18.8288,18.8729,18.82,18.8641,47400.0
2013-01-09 11:50:00,21.38,21.4,21.33,21.34,54700.0,18.8553,18.8729,18.8112,18.82,54700.0
2013-01-09 11:55:00,21.35,21.35,21.23,21.3,214000.0,18.8288,18.8288,18.723,18.7848,214000.0
2013-01-09 12:00:00,21.3,21.34,21.3,21.32,101300.0,18.7848,18.82,18.7848,18.8024,101300.0
2013-01-09 12:05:00,21.32,21.37,21.32,21.37,30900.0,18.8024,18.8465,18.8024,18.8465,30900.0
2013-01-09 12:10:00,21.37,21.4,21.33,21.34,42600.0,18.8465,18.8729,18.8112,18.82,42600.0
2013-01-09 12:15:00,21.34,21.37,21.33,21.37,39600.0,18.82,18.8465,18.8112,18.8465,39600.0
2013-01-09 12:20:00,21.37,21.38,21.35,21.35,18100.0,18.8465,18.8553,18.8288,18.8288,18100.0
2013-01-09 12:25:00,21.35,21.38,21.35,21.35,19300.0,18.8288,18.8553,18.8288,18.8288,19300.0
2013-01-09 12:30:00,21.36,21.38,21.33,21.36,24100.0,18.8377,18.8553,18.8112,18.8377,24100.0
2013-01-09 12:35:00,21.36,21.37,21.31,21.33,32000.0,18.8377,18.8465,18.7936,18.8112,32000.0
2013-01-09 12:40:00,21.33,21.34,21.29,21.31,63900.0,18.8112,18.82,18.7759,18.7936,63900.0
2013-01-09 12:45:00,21.3,21.34,21.28,21.33,42000.0,18.7848,18.82,18.7671,18.8112,42000.0
2013-01-09 12:50:00,21.33,21.33,21.25,21.28,112200.0,18.8112,18.8112,18.7407,18.7671,112200.0
2013-01-09 12:55:00,21.28,21.28,21.24,21.27,69200.0,18.7671,18.7671,18.7318,18.7583,69200.0
2013-01-09 13:00:00,21.26,21.28,21.26,21.28,22600.0,18.7495,18.7671,18.7495,18.7671,22600.0
2013-01-09 13:05:00,21.28,21.29,21.24,21.26,28100.0,18.7671,18.7759,18.7318,18.7495,28100.0
2013-01-09 13:10:00,21.27,21.27,21.23,21.24,27300.0,18.7583,18.7583,18.723,18.7318,27300.0
2013-01-09 13:15:00,21.24,21.28,21.23,21.28,30400.0,18.7318,18.7671,18.723,18.7671,30400.0
2013-01-09 13:20:00,21.28,21.28,21.23,21.25,19000.0,18.7671,18.7671,18.723,18.7407,19000.0
2013-01-09 13:25:00,21.25,21.26,21.22,21.25,21500.0,18.7407,18.7495,18.7142,18.7407,21500.0
2013-01-09 13:30:00,21.24,21.25,21.24,21.24,5900.0,18.7318,18.7407,18.7318,18.7318,5900.0
2013-01-09 13:35:00,21.25,21.25,21.21,21.25,27700.0,18.7407,18.7407,18.7054,18.7407,27700.0
2013-01-09 13:40:00,21.25,21.25,21.22,21.22,26700.0,18.7407,18.7407,18.7142,18.7142,26700.0
2013-01-09 13:45:00,21.23,21.24,21.22,21.23,15400.0,18.723,18.7318,18.7142,18.723,15400.0
2013-01-09 13:50:00,21.23,21.24,21.2,21.23,32000.0,18.723,18.7318,18.6966,18.723,32000.0
2013-01-09 13:55:00,21.22,21.23,21.22,21.22,7400.0,18.7142,18.723,18.7142,18.7142,7400.0
2013-01-09 14:00:00,21.22,21.24,21.2,21.23,40300.0,18.7142,18.7318,18.6966,18.723,40300.0
2013-01-09 14:05:00,21.23,21.23,21.2,21.2,18700.0,18.723,18.723,18.6966,18.6966,18700.0
2013-01-09 14:10:00,21.2,21.22,21.18,21.19,31900.0,18.6966,18.7142,18.6789,18.6877,31900.0
2013-01-09 14:15:00,21.18,21.2,21.16,21.16,22300.0,18.6789,18.6966,18.6613,18.6613,22300.0
2013-01-09 14:20:00,21.17,21.18,21.16,21.16,11800.0,18.6701,18.6789,18.6613,18.6613,11800.0
2013-01-09 14:25:00,21.16,21.18,21.15,21.16,18700.0,18.6613,18.6789,18.6525,18.6613,18700.0
2013-01-09 14:30:00,21.15,21.16,21.15,21.16,7300.0,18.6525,18.6613,18.6525,18.6613,7300.0
2013-01-09 14:35:00,21.16,21.17,21.14,21.16,34500.0,18.6613,18.6701,18.6436,18.6613,34500.0
2013-01-09 14:40:00,21.16,21.17,21.15,21.16,19500.0,18.6613,18.6701,18.6525,18.6613,19500.0
2013-01-09 14:45:00,21.16,21.18,21.15,21.15,34700.0,18.6613,18.6789,18.6525,18.6525,34700.0
2013-01-09 14:50:00,21.15,21.15,21.1,21.11,31900.0,18.6525,18.6525,18.6084,18.6172,31900.0
2013-01-09 14:55:00,21.11,21.15,21.11,21.13,25400.0,18.6172,18.6525,18.6172,18.6348,25400.0
2013-01-09 15:00:00,21.12,21.14,21.1,21.14,35000.0,18.626,18.6436,18.6084,18.6436,35000.0
2013-01-09 15:05:00,21.13,21.14,21.1,21.11,37800.0,18.6348,18.6436,18.6084,18.6172,37800.0
2013-01-09 15:10:00,21.12,21.12,21.08,21.11,35300.0,18.626,18.626,18.5907,18.6172,35300.0
2013-01-09 15:15:00,21.11,21.12,21.1,21.12,14300.0,18.6172,18.626,18.6084,18.626,14300.0
2013-01-09 15:20:00,21.12,21.18,21.11,21.16,106200.0,18.626,18.6789,18.6172,18.6613,106200.0
2013-01-09 15:25:00,21.16,21.18,21.14,21.15,41500.0,18.6613,18.6789,18.6436,18.6525,41500.0
2013-01-09 15:30:00,21.15,21.16,21.1,21.12,60600.0,18.6525,18.6613,18.6084,18.626,60600.0
2013-01-09 15:35:00,21.12,21.14,21.12,21.14,17500.0,18.626,18.6436,18.626,18.6436,17500.0
2013-01-09 15:40:00,21.14,21.14,21.11,21.14,106300.0,18.6436,18.6436,18.6172,18.6436,106300.0
2013-01-09 15:45:00,21.13,21.16,21.13,21.14,69600.0,18.6348,18.6613,18.6348,18.6436,69600.0
2013-01-09 15:50:00,21.15,21.16,21.14,21.15,74900.0,18.6525,18.6613,18.6436,18.6525,74900.0
2013-01-09 15:55:00,21.16,21.16,21.15,21.16,236700.0,18.6613,18.6613,18.6525,18.6613,236700.0
2013-01-10 09:30:00,21.25,21.25,21.06,21.14,94500.0,18.7407,18.7407,18.5731,18.6436,94500.0
2013-01-10 09:35:00,21.13,21.14,21.03,21.12,91800.0,18.6348,18.6436,18.5466,18.626,91800.0
2013-01-10 09:40:00,21.12,21.13,21.02,21.07,59800.0,18.626,18.6348,18.5378,18.5819,59800.0
2013-01-10 09:45:00,21.08,21.12,20.98,21.02,85900.0,18.5907,18.626,18.5025,18.5378,85900.0
2013-01-10 09:50:00,21.02,21.08,21.0,21.07,19400.0,18.5378,18.5907,18.5202,18.5819,19400.0
2013-01-10 09:55:00,21.08,21.12,21.04,21.09,42300.0,18.5907,18.626,18.5555,18.5996,42300.0
2013-01-10 10:00:00,21.09,21.12,21.03,21.03,54000.0,18.5996,18.626,18.5466,18.5466,54000.0
2013-01-10 10:05:00,21.03,21.05,21.0,21.0,30200.0,18.5466,18.5643,18.5202,18.5202,30200.0
2013-01-10 10:10:00,21.0,21.04,20.94,20.98,33200.0,18.5202,18.5555,18.4673,18.5025,33200.0
2013-01-10 10:15:00,20.99,21.02,20.96,20.99,23200.0,18.5114,18.5378,18.4849,18.5114,23200.0
2013-01-10 10:20:00,21.0,21.02,20.96,20.97,35500.0,18.5202,18.5378,18.4849,18.4937,35500.0
2013-01-10 10:25:00,20.96,21.02,20.9,20.9,100700.0,18.4849,18.5378,18.432,18.432,100700.0
2013-01-10 10:30:00,20.9,20.93,20.83,20.92,114600.0,18.432,18.4584,18.3703,18.4496,114600.0
2013-01-10 10:35:00,20.92,20.92,20.85,20.88,33800.0,18.4496,18.4496,18.3879,18.4144,33800.0
2013-01-10 10:40:00,20.88,20.92,20.85,20.91,30600.0,18.4144,18.4496,18.3879,18.4408,30600.0
2013-01-10 10:45:00,20.92,20.99,20.91,20.94,40800.0,18.4496,18.5114,18.4408,18.4673,40800.0
2013-01-10 10:50:00,20.95,21.0,20.94,20.98,33300.0,18.4761,18.5202,18.4673,18.5025,33300.0
2013-01-10 10:55:00,20.98,20.99,20.89,20.89,47900.0,18.5025,18.5114,18.4232,18.4232,47900.0
2013-01-10 11:00:00,20.89,20.89,20.84,20.85,52200.0,18.4232,18.4232,18.3791,18.3879,52200.0
2013-01-10 11:05:00,20.85,20.87,20.84,20.85,39800.0,18.3879,18.4055,18.3791,18.3879,39800.0
2013-01-10 11:10:00,20.85,20.86,20.78,20.79,84500.0,18.3879,18.3967,18.3262,18.335,84500.0
2013-01-10 11:15:00,20.79,20.79,20.72,20.73,65000.0,18.335,18.335,18.2732,18.2821,65000.0
2013-01-10 11:20:00,20.74,20.76,20.7,20.71,41900.0,18.2909,18.3085,18.2556,18.2644,41900.0
2013-01-10 11:25:00,20.7,20.79,20.7,20.76,62400.0,18.2556,18.335,18.2556,18.3085,62400.0
2013-01-10 11:30:00,20.77,20.8,20.77,20.8,18700.0,18.3173,18.3438,18.3173,18.3438,18700.0
2013-01-10 11:35:00,20.8,20.87,20.8,20.87,16700.0,18.3438,18.4055,18.3438,18.4055,16700.0
2013-01-10 11:40:00,20.86,20.88,20.85,20.86,33100.0,18.3967,18.4144,18.3879,18.3967,33100.0
2013-01-10 11:45:00,20.87,20.9,20.85,20.87,39300.0,18.4055,18.432,18.3879,18.4055,39300.0
2013-01-10 11:50:00,20.86,20.87,20.85,20.85,12600.0,18.3967,18.4055,18.3879,18.3879,12600.0
2013-01-10 11:55:00,20.85,20.85,20.83,20.85,12900.0,18.3879,18.3879,18.3703,18.3879,12900.0
2013-01-10 12:00:00,20.85,20.86,20.84,20.85,16900.0,18.3879,18.3967,18.3791,18.3879,16900.0
2013-01-10 12:05:00,20.85,20.85,20.8,20.82,18400.0,18.3879,18.3879,18.3438,18.3614,18400.0
2013-01-10 12:10:00,20.81,20.83,20.8,20.83,17500.0,18.3526,18.3703,18.3438,18.3703,17500.0
2013-01-10 12:15:00,20.82,20.84,20.82,20.83,37600.0,18.3614,18.3791,18.3614,18.3703,37600.0
2013-01-10 12:20:00,20.84,20.84,20.79,20.81,43800.0,18.3791,18.3791,18.335,18.3526,43800.0
2013-01-10 12:25:00,20.81,20.82,20.8,20.82,22000.0,18.3526,18.3614,18.3438,18.3614,22000.0
2013-01-10 12:30:00,20.83,20.85,20.83,20.84,18900.0,18.3703,18.3879,18.3703,18.3791,18900.0
2013-01-10 12:35:00,20.84,20.85,20.82,20.83,12600.0,18.3791,18.3879,18.3614,18.3703,12600.0
2013-01-10 12:40:00,20.83,20.87,20.83,20.85,13900.0,18.3703,18.4055,18.3703,18.3879,13900.0
2013-01-10 12:45:00,20.85,20.85,20.84,20.85,4400.0,18.3879,18.3879,18.3791,18.3879,4400.0
2013-01-10 12:50:00,20.85,20.85,20.8,20.82,22500.0,18.3879,18.3879,18.3438,18.3614,22500.0
2013-01-10 12:55:00,20.83,20.85,20.82,20.85,25500.0,18.3703,18.3879,18.3614,18.3879,25500.0
2013-01-10 13:00:00,20.85,20.85,20.81,20.83,18000.0,18.3879,18.3879,18.3526,18.3703,18000.0
2013-01-10 13:05:00,20.83,20.84,20.82,20.83,12400.0,18.3703,18.3791,18.3614,18.3703,12400.0
2013-01-10 13:10:00,20.83,20.83,20.81,20.82,13100.0,18.3703,18.3703,18.3526,18.3614,13100.0
2013-01-10 13:15:00,20.82,20.82,20.81,20.82,4200.0,18.3614,18.3614,18.3526,18.3614,4200.0
2013-01-10 13:20:00,20.82,20.82,20.81,20.82,15600.0,18.3614,18.3614,18.3526,18.3614,15600.0
2013-01-10 13:25:00,20.82,20.82,20.81,20.82,5100.0,18.3614,18.3614,18.3526,18.3614,5100.0
2013-01-10 13:30:00,20.82,20.82,20.8,20.82,27000.0,18.3614,18.3614,18.3438,18.3614,27000.0
2013-01-10 13:35:00,20.82,20.82,20.79,20.8,11300.0,18.3614,18.3614,18.335,18.3438,11300.0
2013-01-10 13:40:00,20.79,20.81,20.79,20.79,25500.0,18.335,18.3526,18.335,18.335,25500.0
2013-01-10 13:45:00,20.79,20.8,20.78,20.8,14100.0,18.335,18.3438,18.3262,18.3438,14100.0
2013-01-10 13:50:00,20.8,20.81,20.79,20.8,16300.0,18.3438,18.3526,18.335,18.3438,16300.0
2013-01-10 13:55:00,20.81,20.84,20.8,20.82,81800.0,18.3526,18.3791,18.3438,18.3614,81800.0
2013-01-10 14:00:00,20.81,20.82,20.81,20.82,17200.0,18.3526,18.3614,18.3526,18.3614,17200.0
2013-01-10 14:05:00,20.82,20.82,20.81,20.82,7600.0,18.3614,18.3614,18.3526,18.3614,7600.0
2013-01-10 14:10:00,20.81,20.82,20.79,20.8,37000.0,18.3526,18.3614,18.335,18.3438,37000.0
2013-01-10 14:15:00,20.8,20.8,20.79,20.8,5900.0,18.3438,18.3438,18.335,18.3438,5900.0
2013-01-10 14:20:00,20.8,20.8,20.77,20.77,27100.0,18.3438,18.3438,18.3173,18.3173,27100.0
2013-01-10 14:25:00,20.77,20.78,20.74,20.75,47400.0,18.3173,18.3262,18.2909,18.2997,47400.0
2013-01-10 14:30:00,20.75,20.77,20.75,20.77,22800.0,18.2997,18.3173,18.2997,18.3173,22800.0
2013-01-10 14:35:00,20.77,20.78,20.75,20.75,53700.0,18.3173,18.3262,18.2997,18.2997,53700.0
2013-01-10 14:40:00,20.76,20.79,20.76,20.79,43200.0,18.3085,18.335,18.3085,18.335,43200.0
2013-01-10 14:45:00,20.78,20.8,20.77,20.77,35100.0,18.3262,18.3438,18.3173,18.3173,35100.0
2013-01-10 14:50:00,20.78,20.81,20.77,20.8,49200.0,18.3262,18.3526,18.3173,18.3438,49200.0
2013-01-10 14:55:00,20.81,20.82,20.8,20.81,30600.0,18.3526,18.3614,18.3438,18.3526,30600.0
2013-01-10 15:00:00,20.81,20.83,20.8,20.82,54400.0,18.3526,18.3703,18.3438,18.3614,54400.0
2013-01-10 15:05:00,20.83,20.84,20.82,20.84,37700.0,18.3703,18.3791,18.3614,18.3791,37700.0
2013-01-10 15:10:00,20.84,20.84,20.81,20.83,70400.0,18.3791,18.3791,18.3526,18.3703,70400.0
2013-01-10 15:15:00,20.83,20.84,20.78,20.81,73200.0,18.3703,18.3791,18.3262,18.3526,73200.0
2013-01-10 15:20:00,20.81,20.83,20.8,20.83,14600.0,18.3526,18.3703,18.3438,18.3703,14600.0
2013-01-10 15:25:00,20.83,20.85,20.82,20.85,35700.0,18.3703,18.3879,18.3614,18.3879,35700.0
2013-01-10 15:30:00,20.85,20.86,20.85,20.85,26400.0,18.3879,18.3967,18.3879,18.3879,26400.0
2013-01-10 15:35:00,20.85,20.86,20.83,20.83,72800.0,18.3879,18.3967,18.3703,18.3703,72800.0
2013-01-10 15:40:00,20.84,20.84,20.81,20.82,62600.0,18.3791,18.3791,18.3526,18.3614,62600.0
2013-01-10 15:45:00,20.82,20.85,20.82,20.85,75100.0,18.3614,18.3879,18.3614,18.3879,75100.0
2013-01-10 15:50:00,20.85,20.87,20.84,20.87,39100.0,18.3879,18.4055,18.3791,18.4055,39100.0
2013-01-10 15:55:00,20.87,20.87,20.83,20.86,154700.0,18.4055,18.4055,18.3703,18.3967,154700.0
2013-01-11 09:30:00,21.14,21.14,20.97,21.06,123700.0,18.6436,18.6436,18.4937,18.5731,123700.0
2013-01-11 09:35:00,21.07,21.39,21.04,21.21,197500.0,18.5819,18.8641,18.5555,18.7054,197500.0
2013-01-11 09:40:00,21.22,21.25,21.15,21.21,80800.0,18.7142,18.7407,18.6525,18.7054,80800.0
2013-01-11 09:45:00,21.21,21.22,21.17,21.17,86400.0,18.7054,18.7142,18.6701,18.6701,86400.0
2013-01-11 09:50:00,21.17,21.24,21.17,21.21,100100.0,18.6701,18.7318,18.6701,18.7054,100100.0
2013-01-11 09:55:00,21.2,21.2,21.09,21.09,42500.0,18.6966,18.6966,18.5996,18.5996,42500.0
2013-01-11 10:00:00,21.09,21.11,20.99,20.99,63600.0,18.5996,18.6172,18.5114,18.5114,63600.0
2013-01-11 10:05:00,20.99,20.99,20.88,20.95,67400.0,18.5114,18.5114,18.4144,18.4761,67400.0
2013-01-11 10:10:00,20.95,21.02,20.95,21.01,48400.0,18.4761,18.5378,18.4761,18.529,48400.0
2013-01-11 10:15:00,21.01,21.05,20.95,20.95,42100.0,18.529,18.5643,18.4761,18.4761,42100.0
2013-01-11 10:20:00,20.94,20.94,20.86,20.86,38300.0,18.4673,18.4673,18.3967,18.3967,38300.0
2013-01-11 10:25:00,20.85,20.87,20.84,20.85,46900.0,18.3879,18.4055,18.3791,18.3879,46900.0
2013-01-11 10:30:00,20.84,20.86,20.8,20.8,64300.0,18.3791,18.3967,18.3438,18.3438,64300.0
2013-01-11 10:35:00,20.8,20.8,20.76,20.79,54800.0,18.3438,18.3438,18.3085,18.335,54800.0
2013-01-11 10:40:00,20.8,20.89,20.79,20.89,42100.0,18.3438,18.4232,18.335,18.4232,42100.0
2013-01-11 10:45:00,20.88,20.92,20.78,20.78,130800.0,18.4144,18.4496,18.3262,18.3262,130800.0
2013-01-11 10:50:00,20.78,20.85,20.76,20.83,71700.0,18.3262,18.3879,18.3085,18.3703,71700.0
2013-01-11 10:55:00,20.83,20.83,20.8,20.82,29200.0,18.3703,18.3703,18.3438,18.3614,29200.0
2013-01-11 11:00:00,20.82,20.86,20.82,20.86,17700.0,18.3614,18.3967,18.3614,18.3967,17700.0
2013-01-11 11:05:00,20.86,20.88,20.8,20.81,86700.0,18.3967,18.4144,18.3438,18.3526,86700.0
2013-01-11 11:10:00,20.82,20.82,20.75,20.79,76800.0,18.3614,18.3614,18.2997,18.335,76800.0
2013-01-11 11:15:00,20.79,20.79,20.73,20.77,70900.0,18.335,18.335,18.2821,18.3173,70900.0
2013-01-11 11:20:00,20.76,20.78,20.74,20.74,16700.0,18.3085,18.3262,18.2909,18.2909,16700.0
2013-01-11 11:25:00,20.75,20.75,20.7,20.7,21900.0,18.2997,18.2997,18.2556,18.2556,21900.0
2013-01-11 11:30:00,20.7,20.73,20.7,20.72,19700.0,18.2556,18.2821,18.2556,18.2732,19700.0
2013-01-11 11:35:00,20.72,20.76,20.72,20.73,18800.0,18.2732,18.3085,18.2732,18.2821,18800.0
2013-01-11 11:40:00,20.74,20.76,20.73,20.75,13100.0,18.2909,18.3085,18.2821,18.2997,13100.0
2013-01-11 11:45:00,20.75,20.77,20.74,20.77,26400.0,18.2997,18.3173,18.2909,18.3173,26400.0
2013-01-11 11:50:00,20.77,20.87,20.77,20.84,28500.0,18.3173,18.4055,18.3173,18.3791,28500.0
2013-01-11 11:55:00,20.85,20.89,20.85,20.89,22700.0,18.3879,18.4232,18.3879,18.4232,22700.0
2013-01-11 12:00:00,20.89,20.89,20.85,20.88,26400.0,18.4232,18.4232,18.3879,18.4144,26400.0
2013-01-11 12:05:00,20.88,20.9,20.87,20.9,10900.0,18.4144,18.432,18.4055,18.432,10900.0
2013-01-11 12:10:00,20.9,20.91,20.88,20.89,16100.0,18.432,18.4408,18.4144,18.4232,16100.0
2013-01-11 12:15:00,20.88,20.89,20.82,20.83,121400.0,18.4144,18.4232,18.3614,18.3703,121400.0
2013-01-11 12:20:00,20.82,20.85,20.82,20.85,18700.0,18.3614,18.3879,18.3614,18.3879,18700.0
2013-01-11 12:25:00,20.85,20.85,20.81,20.82,29800.0,18.3879,18.3879,18.3526,18.3614,29800.0
2013-01-11 12:30:00,20.82,20.84,20.77,20.8,27100.0,18.3614,18.3791,18.3173,18.3438,27100.0
2013-01-11 12:35:00,20.8,20.82,20.79,20.82,21300.0,18.3438,18.3614,18.335,18.3614,21300.0
2013-01-11 12:40:00,20.82,20.84,20.81,20.82,24300.0,18.3614,18.3791,18.3526,18.3614,24300.0
2013-01-11 12:45:00,20.82,20.83,20.8,20.83,24300.0,18.3614,18.3703,18.3438,18.3703,24300.0
2013-01-11 12:50:00,20.83,20.85,20.82,20.84,13900.0,18.3703,18.3879,18.3614,18.3791,13900.0
2013-01-11 12:55:00,20.84,20.86,20.84,20.85,24800.0,18.3791,18.3967,18.3791,18.3879,24800.0
2013-01-11 13:00:00,20.85,20.86,20.81,20.81,55700.0,18.3879,18.3967,18.3526,18.3526,55700.0
2013-01-11 13:05:00,20.81,20.84,20.81,20.82,26600.0,18.3526,18.3791,18.3526,18.3614,26600.0
2013-01-11 13:10:00,20.83,20.86,20.82,20.86,19600.0,18.3703,18.3967,18.3614,18.3967,19600.0
2013-01-11 13:15:00,20.86,20.88,20.86,20.88,10300.0,18.3967,18.4144,18.3967,18.4144,10300.0
2013-01-11 13:20:00,20.88,20.89,20.87,20.87,19300.0,18.4144,18.4232,18.4055,18.4055,19300.0
2013-01-11 13:25:00,20.86,20.87,20.85,20.86,11800.0,18.3967,18.4055,18.3879,18.3967,11800.0
2013-01-11 13:30:00,20.85,20.87,20.84,20.86,17900.0,18.3879,18.4055,18.3791,18.3967,17900.0
2013-01-11 13:35:00,20.86,20.88,20.85,20.86,14900.0,18.3967,18.4144,18.3879,18.3967,14900.0
2013-01-11 13:40:00,20.87,20.87,20.82,20.82,13000.0,18.4055,18.4055,18.3614,18.3614,13000.0
2013-01-11 13:45:00,20.82,20.83,20.78,20.82,17900.0,18.3614,18.3703,18.3262,18.3614,17900.0
2013-01-11 13:50:00,20.81,20.84,20.81,20.81,16300.0,18.3526,18.3791,18.3526,18.3526,16300.0
2013-01-11 13:55:00,20.82,20.84,20.8,20.82,14000.0,18.3614,18.3791,18.3438,18.3614,14000.0
2013-01-11 14:00:00,20.82,20.83,20.73,20.74,155800.0,18.3614,18.3703,18.2821,18.2909,155800.0
2013-01-11 14:05:00,20.74,20.74,20.7,20.73,27600.0,18.2909,18.2909,18.2556,18.2821,27600.0
2013-01-11 14:10:00,20.73,20.77,20.72,20.75,25800.0,18.2821,18.3173,18.2732,18.2997,25800.0
2013-01-11 14:15:00,20.76,20.78,20.76,20.78,6000.0,18.3085,18.3262,18.3085,18.3262,6000.0
2013-01-11 14:20:00,20.78,20.79,20.76,20.77,23000.0,18.3262,18.335,18.3085,18.3173,23000.0
2013-01-11 14:25:00,20.77,20.8,20.76,20.8,27900.0,18.3173,18.3438,18.3085,18.3438,27900.0
2013-01-11 14:30:00,20.8,20.85,20.79,20.83,48800.0,18.3438,18.3879,18.335,18.3703,48800.0
2013-01-11 14:35:00,20.84,20.85,20.83,20.84,9600.0,18.3791,18.3879,18.3703,18.3791,9600.0
2013-01-11 14:40:00,20.84,20.85,20.82,20.82,20200.0,18.3791,18.3879,18.3614,18.3614,20200.0
2013-01-11 14:45:00,20.82,20.84,20.81,20.82,18000.0,18.3614,18.3791,18.3526,18.3614,18000.0
2013-01-11 14:50:00,20.82,20.85,20.82,20.85,21700.0,18.3614,18.3879,18.3614,18.3879,21700.0
2013-01-11 14:55:00,20.85,20.87,20.84,20.86,16000.0,18.3879,18.4055,18.3791,18.3967,16000.0
2013-01-11 15:00:00,20.86,20.86,20.82,20.85,34200.0,18.3967,18.3967,18.3614,18.3879,34200.0
2013-01-11 15:05:00,20.86,20.87,20.85,20.87,22100.0,18.3967,18.4055,18.3879,18.4055,22100.0
2013-01-11 15:10:00,20.87,20.9,20.84,20.89,64600.0,18.4055,18.432,18.3791,18.4232,64600.0
2013-01-11 15:15:00,20.89,20.93,20.89,20.91,37500.0,18.4232,18.4584,18.4232,18.4408,37500.0
2013-01-11 15:20:00,20.91,20.95,20.9,20.92,37700.0,18.4408,18.4761,18.432,18.4496,37700.0
2013-01-11 15:25:00,20.92,20.93,20.91,20.93,24100.0,18.4496,18.4584,18.4408,18.4584,24100.0
2013-01-11 15:30:00,20.93,20.94,20.91,20.93,48400.0,18.4584,18.4673,18.4408,18.4584,48400.0
2013-01-11 15:35:00,20.93,20.96,20.91,20.93,69000.0,18.4584,18.4849,18.4408,18.4584,69000.0
2013-01-11 15:40:00,20.92,20.97,20.92,20.97,60800.0,18.4496,18.4937,18.4496,18.4937,60800.0
2013-01-11 15:45:00,20.97,20.98,20.93,20.94,71600.0,18.4937,18.5025,18.4584,18.4673,71600.0
2013-01-11 15:50:00,20.94,20.97,20.93,20.95,103900.0,18.4673,18.4937,18.4584,18.4761,103900.0
2013-01-11 15:55:00,20.96,20.96,20.91,20.95,104700.0,18.4849,18.4849,18.4408,18.4761,104700.0
2013-01-14 09:30:00,21.0,21.28,21.0,21.28,100200.0,18.5202,18.7671,18.5202,18.7671,100200.0
2013-01-14 09:35:00,21.27,21.3,21.21,21.22,68600.0,18.7583,18.7848,18.7054,18.7142,68600.0
2013-01-14 09:40:00,21.22,21.28,21.11,21.15,69800.0,18.7142,18.7671,18.6172,18.6525,69800.0
2013-01-14 09:45:00,21.15,21.24,21.12,21.21,76900.0,18.6525,18.7318,18.626,18.7054,76900.0
2013-01-14 09:50:00,21.21,21.24,21.13,21.13,52100.0,18.7054,18.7318,18.6348,18.6348,52100.0
2013-01-14 09:55:00,21.12,21.22,21.12,21.18,61000.0,18.626,18.7142,18.626,18.6789,61000.0
2013-01-14 10:00:00,21.18,21.25,21.1,21.25,36300.0,18.6789,18.7407,18.6084,18.7407,36300.0
2013-01-14 10:05:00,21.24,21.24,21.16,21.19,51000.0,18.7318,18.7318,18.6613,18.6877,51000.0
2013-01-14 10:10:00,21.19,21.22,21.15,21.22,25400.0,18.6877,18.7142,18.6525,18.7142,25400.0
2013-01-14 10:15:00,21.23,21.25,21.12,21.14,32900.0,18.723,18.7407,18.626,18.6436,32900.0
2013-01-14 10:20:00,21.13,21.14,21.08,21.09,65800.0,18.6348,18.6436,18.5907,18.5996,65800.0
2013-01-14 10:25:00,21.09,21.09,21.05,21.06,25900.0,18.5996,18.5996,18.5643,18.5731,25900.0
2013-01-14 10:30:00,21.07,21.09,21.06,21.08,61200.0,18.5819,18.5996,18.5731,18.5907,61200.0
2013-01-14 10:35:00,21.08,21.08,21.03,21.07,48100.0,18.5907,18.5907,18.5466,18.5819,48100.0
2013-01-14 10:40:00,21.06,21.09,21.04,21.09,29500.0,18.5731,18.5996,18.5555,18.5996,29500.0
2013-01-14 10:45:00,21.09,21.09,21.07,21.07,32500.0,18.5996,18.5996,18.5819,18.5819,32500.0
2013-01-14 10:50:00,21.09,21.09,21.05,21.06,17200.0,18.5996,18.5996,18.5643,18.5731,17200.0
2013-01-14 10:55:00,21.07,21.09,21.06,21.08,21900.0,18.5819,18.5996,18.5731,18.5907,21900.0
2013-01-14 11:00:00,21.08,21.09,21.02,21.03,50700.0,18.5907,18.5996,18.5378,18.5466,50700.0
2013-01-14 11:05:00,21.02,21.03,20.98,21.0,86300.0,18.5378,18.5466,18.5025,18.5202,86300.0
2013-01-14 11:10:00,21.0,21.06,21.0,21.05,26600.0,18.5202,18.5731,18.5202,18.5643,26600.0
2013-01-14 11:15:00,21.05,21.09,21.05,21.08,17900.0,18.5643,18.5996,18.5643,18.5907,17900.0
2013-01-14 11:20:00,21.08,21.09,21.07,21.07,18300.0,18.5907,18.5996,18.5819,18.5819,18300.0
2013-01-14 11:25:00,21.08,21.12,21.08,21.11,23200.0,18.5907,18.626,18.5907,18.6172,23200.0
2013-01-14 11:30:00,21.11,21.12,21.09,21.09,21600.0,18.6172,18.626,18.5996,18.5996,21600.0
2013-01-14 11:35:00,21.1,21.11,21.09,21.1,27700.0,18.6084,18.6172,18.5996,18.6084,27700.0
2013-01-14 11:40:00,21.1,21.1,21.05,21.06,16000.0,18.6084,18.6084,18.5643,18.5731,16000.0
2013-01-14 11:45:00,21.06,21.09,21.06,21.09,27300.0,18.5731,18.5996,18.5731,18.5996,27300.0
2013-01-14 11:50:00,21.09,21.11,21.08,21.08,13300.0,18.5996,18.6172,18.5907,18.5907,13300.0
2013-01-14 11:55:00,21.09,21.09,21.07,21.08,19200.0,18.5996,18.5996,18.5819,18.5907,19200.0
2013-01-14 12:00:00,21.09,21.1,21.05,21.06,16500.0,18.5996,18.6084,18.5643,18.5731,16500.0
2013-01-14 12:05:00,21.06,21.07,21.02,21.02,26700.0,18.5731,18.5819,18.5378,18.5378,26700.0
2013-01-14 12:10:00,21.02,21.07,21.02,21.06,36300.0,18.5378,18.5819,18.5378,18.5731,36300.0
2013-01-14 12:15:00,21.06,21.07,21.02,21.04,23800.0,18.5731,18.5819,18.5378,18.5555,23800.0
2013-01-14 12:20:00,21.04,21.04,21.01,21.02,9400.0,18.5555,18.5555,18.529,18.5378,9400.0
2013-01-14 12:25:00,21.03,21.03,21.01,21.01,7900.0,18.5466,18.5466,18.529,18.529,7900.0
2013-01-14 12:30:00,21.01,21.04,21.0,21.03,10800.0,18.529,18.5555,18.5202,18.5466,10800.0
2013-01-14 12:35:00,21.04,21.07,21.04,21.04,9100.0,18.5555,18.5819,18.5555,18.5555,9100.0
2013-01-14 12:40:00,21.04,21.06,21.03,21.06,24900.0,18.5555,18.5731,18.5466,18.5731,24900.0
2013-01-14 12:45:00,21.05,21.07,21.03,21.03,32700.0,18.5643,18.5819,18.5466,18.5466,32700.0
2013-01-14 12:50:00,21.03,21.06,21.01,21.05,60700.0,18.5466,18.5731,18.529,18.5643,60700.0
2013-01-14 12:55:00,21.04,21.05,21.01,21.01,32200.0,18.5555,18.5643,18.529,18.529,32200.0
2013-01-14 13:00:00,21.01,21.01,20.97,20.98,17900.0,18.529,18.529,18.4937,18.5025,17900.0
2013-01-14 13:05:00,20.97,20.98,20.95,20.95,17700.0,18.4937,18.5025,18.4761,18.4761,17700.0
2013-01-14 13:10:00,20.95,20.95,20.92,20.94,21100.0,18.4761,18.4761,18.4496,18.4673,21100.0
2013-01-14 13:15:00,20.95,20.95,20.91,20.94,21100.0,18.4761,18.4761,18.4408,18.4673,21100.0
2013-01-14 13:20:00,20.94,20.95,20.9,20.91,19900.0,18.4673,18.4761,18.432,18.4408,19900.0
2013-01-14 13:25:00,20.91,20.91,20.9,20.9,10800.0,18.4408,18.4408,18.432,18.432,10800.0
2013-01-14 13:30:00,20.91,20.92,20.9,20.91,25100.0,18.4408,18.4496,18.432,18.4408,25100.0
2013-01-14 13:35:00,20.92,20.93,20.89,20.9,29400.0,18.4496,18.4584,18.4232,18.432,29400.0
2013-01-14 13:40:00,20.9,20.91,20.89,20.9,9600.0,18.432,18.4408,18.4232,18.432,9600.0
2013-01-14 13:45:00,20.89,20.9,20.89,20.89,19200.0,18.4232,18.432,18.4232,18.4232,19200.0
2013-01-14 13:50:00,20.9,20.9,20.89,20.9,7300.0,18.432,18.432,18.4232,18.432,7300.0
2013-01-14 13:55:00,20.9,20.9,20.86,20.87,19800.0,18.432,18.432,18.3967,18.4055,19800.0
2013-01-14 14:00:00,20.86,20.93,20.86,20.93,30300.0,18.3967,18.4584,18.3967,18.4584,30300.0
2013-01-14 14:05:00,20.92,20.94,20.89,20.9,32300.0,18.4496,18.4673,18.4232,18.432,32300.0
2013-01-14 14:10:00,20.91,20.94,20.9,20.9,27300.0,18.4408,18.4673,18.432,18.432,27300.0
2013-01-14 14:15:00,20.91,20.92,20.89,20.9,23300.0,18.4408,18.4496,18.4232,18.432,23300.0
2013-01-14 14:20:00,20.91,20.92,20.89,20.9,12600.0,18.4408,18.4496,18.4232,18.432,12600.0
2013-01-14 14:25:00,20.9,20.91,20.89,20.89,5100.0,18.432,18.4408,18.4232,18.4232,5100.0
2013-01-14 14:30:00,20.89,20.91,20.88,20.89,37800.0,18.4232,18.4408,18.4144,18.4232,37800.0
2013-01-14 14:35:00,20.89,20.89,20.86,20.86,26300.0,18.4232,18.4232,18.3967,18.3967,26300.0
2013-01-14 14:40:00,20.87,20.87,20.83,20.83,9200.0,18.4055,18.4055,18.3703,18.3703,9200.0
2013-01-14 14:45:00,20.82,20.83,20.81,20.82,18400.0,18.3614,18.3703,18.3526,18.3614,18400.0
2013-01-14 14:50:00,20.83,20.84,20.79,20.8,81300.0,18.3703,18.3791,18.335,18.3438,81300.0
2013-01-14 14:55:00,20.8,20.83,20.8,20.81,17900.0,18.3438,18.3703,18.3438,18.3526,17900.0
2013-01-14 15:00:00,20.81,20.85,20.81,20.84,24700.0,18.3526,18.3879,18.3526,18.3791,24700.0
2013-01-14 15:05:00,20.84,20.93,20.84,20.9,65700.0,18.3791,18.4584,18.3791,18.432,65700.0
2013-01-14 15:10:00,20.91,20.91,20.88,20.88,11900.0,18.4408,18.4408,18.4144,18.4144,11900.0
2013-01-14 15:15:00,20.88,20.9,20.88,20.88,17400.0,18.4144,18.432,18.4144,18.4144,17400.0
2013-01-14 15:20:00,20.89,20.9,20.88,20.9,11900.0,18.4232,18.432,18.4144,18.432,11900.0
2013-01-14 15:25:00,20.89,20.9,20.86,20.88,25400.0,18.4232,18.432,18.3967,18.4144,25400.0
2013-01-14 15:30:00,20.88,20.88,20.86,20.86,28800.0,18.4144,18.4144,18.3967,18.3967,28800.0
2013-01-14 15:35:00,20.86,20.88,20.86,20.88,21200.0,18.3967,18.4144,18.3967,18.4144,21200.0
2013-01-14 15:40:00,20.88,20.89,20.87,20.89,20400.0,18.4144,18.4232,18.4055,18.4232,20400.0
2013-01-14 15:45:00,20.89,20.89,20.88,20.88,49600.0,18.4232,18.4232,18.4144,18.4144,49600.0
2013-01-14 15:50:00,20.88,20.89,20.87,20.87,42500.0,18.4144,18.4232,18.4055,18.4055,42500.0
2013-01-14 15:55:00,20.87,20.91,20.86,20.9,179300.0,18.4055,18.4408,18.3967,18.432,179300.0
2013-01-15 09:30:00,20.76,20.85,20.63,20.65,215900.0,18.3085,18.3879,18.1939,18.2115,215900.0
2013-01-15 09:35:00,20.65,20.85,20.64,20.78,90200.0,18.2115,18.3879,18.2027,18.3262,90200.0
2013-01-15 09:40:00,20.78,20.92,20.71,20.72,105200.0,18.3262,18.4496,18.2644,18.2732,105200.0
2013-01-15 09:45:00,20.72,20.82,20.68,20.82,147700.0,18.2732,18.3614,18.238,18.3614,147700.0
2013-01-15 09:50:00,20.83,20.87,20.75,20.8,56900.0,18.3703,18.4055,18.2997,18.3438,56900.0
2013-01-15 09:55:00,20.81,20.88,20.73,20.77,51900.0,18.3526,18.4144,18.2821,18.3173,51900.0
2013-01-15 10:00:00,20.77,20.86,20.72,20.83,66300.0,18.3173,18.3967,18.2732,18.3703,66300.0
2013-01-15 10:05:00,20.84,20.85,20.76,20.78,83800.0,18.3791,18.3879,18.3085,18.3262,83800.0
2013-01-15 10:10:00,20.79,20.79,20.74,20.78,140700.0,18.335,18.335,18.2909,18.3262,140700.0
2013-01-15 10:15:00,20.78,20.78,20.65,20.67,54800.0,18.3262,18.3262,18.2115,18.2291,54800.0
2013-01-15 10:20:00,20.67,20.71,20.66,20.67,75100.0,18.2291,18.2644,18.2203,18.2291,75100.0
2013-01-15 10:25:00,20.68,20.71,20.66,20.7,57000.0,18.238,18.2644,18.2203,18.2556,57000.0
2013-01-15 10:30:00,20.7,20.76,20.68,20.76,36000.0,18.2556,18.3085,18.238,18.3085,36000.0
2013-01-15 10:35:00,20.76,20.85,20.74,20.85,70100.0,18.3085,18.3879,18.2909,18.3879,70100.0
2013-01-15 10:40:00,20.86,20.89,20.81,20.88,43800.0,18.3967,18.4232,18.3526,18.4144,43800.0
2013-01-15 10:45:00,20.87,20.91,20.83,20.86,49300.0,18.4055,18.4408,18.3703,18.3967,49300.0
2013-01-15 10:50:00,20.85,20.85,20.82,20.84,18600.0,18.3879,18.3879,18.3614,18.3791,18600.0
2013-01-15 10:55:00,20.84,20.89,20.82,20.84,42200.0,18.3791,18.4232,18.3614,18.3791,42200.0
2013-01-15 11:00:00,20.84,20.84,20.8,20.84,19800.0,18.3791,18.3791,18.3438,18.3791,19800.0
2013-01-15 11:05:00,20.85,20.97,20.85,20.94,86300.0,18.3879,18.4937,18.3879,18.4673,86300.0
2013-01-15 11:10:00,20.95,20.95,20.92,20.95,27900.0,18.4761,18.4761,18.4496,18.4761,27900.0
2013-01-15 11:15:00,20.95,20.95,20.91,20.91,28500.0,18.4761,18.4761,18.4408,18.4408,28500.0
2013-01-15 11:20:00,20.91,21.01,20.91,21.0,38600.0,18.4408,18.529,18.4408,18.5202,38600.0
2013-01-15 11:25:00,21.0,21.02,20.96,20.98,41600.0,18.5202,18.5378,18.4849,18.5025,41600.0
2013-01-15 11:30:00,20.98,21.01,20.94,20.96,67500.0,18.5025,18.529,18.4673,18.4849,67500.0
2013-01-15 11:35:00,20.96,20.97,20.93,20.94,130000.0,18.4849,18.4937,18.4584,18.4673,130000.0
2013-01-15 11:40:00,20.95,20.95,20.81,20.82,32000.0,18.4761,18.4761,18.3526,18.3614,32000.0
2013-01-15 11:45:00,20.81,20.83,20.76,20.8,60200.0,18.3526,18.3703,18.3085,18.3438,60200.0
2013-01-15 11:50:00,20.8,20.8,20.77,20.78,73700.0,18.3438,18.3438,18.3173,18.3262,73700.0
2013-01-15 11:55:00,20.78,20.8,20.75,20.76,24200.0,18.3262,18.3438,18.2997,18.3085,24200.0
2013-01-15 12:00:00,20.75,20.78,20.71,20.71,23800.0,18.2997,18.3262,18.2644,18.2644,23800.0
2013-01-15 12:05:00,20.71,20.75,20.66,20.75,63100.0,18.2644,18.2997,18.2203,18.2997,63100.0
2013-01-15 12:10:00,20.75,20.78,20.72,20.74,68500.0,18.2997,18.3262,18.2732,18.2909,68500.0
2013-01-15 12:15:00,20.75,20.81,20.74,20.75,48600.0,18.2997,18.3526,18.2909,18.2997,48600.0
2013-01-15 12:20:00,20.75,20.78,20.74,20.75,42200.0,18.2997,18.3262,18.2909,18.2997,42200.0
2013-01-15 12:25:00,20.75,20.76,20.73,20.74,56800.0,18.2997,18.3085,18.2821,18.2909,56800.0
2013-01-15 12:30:00,20.73,20.74,20.7,20.72,68000.0,18.2821,18.2909,18.2556,18.2732,68000.0
2013-01-15 12:35:00,20.73,20.73,20.7,20.71,67500.0,18.2821,18.2821,18.2556,18.2644,67500.0
2013-01-15 12:40:00,20.72,20.72,20.71,20.71,18000.0,18.2732,18.2732,18.2644,18.2644,18000.0
2013-01-15 12:45:00,20.72,20.72,20.69,20.69,38700.0,18.2732,18.2732,18.2468,18.2468,38700.0
2013-01-15 12:50:00,20.69,20.74,20.68,20.73,27300.0,18.2468,18.2909,18.238,18.2821,27300.0
2013-01-15 12:55:00,20.73,20.74,20.68,20.69,57300.0,18.2821,18.2909,18.238,18.2468,57300.0
2013-01-15 13:00:00,20.69,20.7,20.69,20.7,21200.0,18.2468,18.2556,18.2468,18.2556,21200.0
2013-01-15 13:05:00,20.7,20.71,20.69,20.7,29300.0,18.2556,18.2644,18.2468,18.2556,29300.0
2013-01-15 13:10:00,20.7,20.72,20.68,20.7,62000.0,18.2556,18.2732,18.238,18.2556,62000.0
2013-01-15 13:15:00,20.71,20.74,20.71,20.71,22700.0,18.2644,18.2909,18.2644,18.2644,22700.0
2013-01-15 13:20:00,20.73,20.74,20.71,20.73,17600.0,18.2821,18.2909,18.2644,18.2821,17600.0
2013-01-15 13:25:00,20.73,20.74,20.71,20.71,36000.0,18.2821,18.2909,18.2644,18.2644,36000.0
2013-01-15 13:30:00,20.71,20.73,20.7,20.7,33500.0,18.2644,18.2821,18.2556,18.2556,33500.0
2013-01-15 13:35:00,20.7,20.72,20.7,20.71,44200.0,18.2556,18.2732,18.2556,18.2644,44200.0
2013-01-15 13:40:00,20.71,20.77,20.71,20.77,38900.0,18.2644,18.3173,18.2644,18.3173,38900.0
2013-01-15 13:45:00,20.76,20.8,20.75,20.8,25700.0,18.3085,18.3438,18.2997,18.3438,25700.0
2013-01-15 13:50:00,20.8,20.81,20.76,20.79,33000.0,18.3438,18.3526,18.3085,18.335,33000.0
2013-01-15 13:55:00,20.79,20.8,20.76,20.78,39300.0,18.335,18.3438,18.3085,18.3262,39300.0
2013-01-15 14:00:00,20.78,20.8,20.77,20.78,23600.0,18.3262,18.3438,18.3173,18.3262,23600.0
2013-01-15 14:05:00,20.79,20.8,20.78,20.79,20900.0,18.335,18.3438,18.3262,18.335,20900.0
2013-01-15 14:10:00,20.79,20.82,20.78,20.79,30700.0,18.335,18.3614,18.3262,18.335,30700.0
2013-01-15 14:15:00,20.8,20.8,20.78,20.78,26600.0,18.3438,18.3438,18.3262,18.3262,26600.0
2013-01-15 14:20:00,20.78,20.8,20.76,20.77,18800.0,18.3262,18.3438,18.3085,18.3173,18800.0
2013-01-15 14:25:00,20.78,20.81,20.77,20.8,26400.0,18.3262,18.3526,18.3173,18.3438,26400.0
2013-01-15 14:30:00,20.8,20.82,20.79,20.79,25500.0,18.3438,18.3614,18.335,18.335,25500.0
2013-01-15 14:35:00,20.79,20.81,20.78,20.8,20100.0,18.335,18.3526,18.3262,18.3438,20100.0
2013-01-15 14:40:00,20.8,20.86,20.8,20.86,64200.0,18.3438,18.3967,18.3438,18.3967,64200.0
2013-01-15 14:45:00,20.86,20.86,20.83,20.84,59200.0,18.3967,18.3967,18.3703,18.3791,59200.0
2013-01-15 14:50:00,20.84,20.92,20.83,20.9,87000.0,18.3791,18.4496,18.3703,18.432,87000.0
2013-01-15 14:55:00,20.89,20.93,20.88,20.91,50000.0,18.4232,18.4584,18.4144,18.4408,50000.0
2013-01-15 15:00:00,20.92,20.95,20.91,20.93,70200.0,18.4496,18.4761,18.4408,18.4584,70200.0
2013-01-15 15:05:00,20.93,20.94,20.9,20.92,46400.0,18.4584,18.4673,18.432,18.4496,46400.0
2013-01-15 15:10:00,20.91,20.93,20.9,20.92,47300.0,18.4408,18.4584,18.432,18.4496,47300.0
2013-01-15 15:15:00,20.92,20.92,20.88,20.92,45400.0,18.4496,18.4496,18.4144,18.4496,45400.0
2013-01-15 15:20:00,20.92,20.94,20.91,20.94,29200.0,18.4496,18.4673,18.4408,18.4673,29200.0
2013-01-15 15:25:00,20.94,20.97,20.93,20.96,65600.0,18.4673,18.4937,18.4584,18.4849,65600.0
2013-01-15 15:30:00,20.97,21.02,20.96,21.0,69600.0,18.4937,18.5378,18.4849,18.5202,69600.0
2013-01-15 15:35:00,21.01,21.08,21.0,21.03,82900.0,18.529,18.5907,18.5202,18.5466,82900.0
2013-01-15 15:40:00,21.04,21.08,21.03,21.08,93900.0,18.5555,18.5907,18.5466,18.5907,93900.0
2013-01-15 15:45:00,21.07,21.08,21.04,21.06,152100.0,18.5819,18.5907,18.5555,18.5731,152100.0
2013-01-15 15:50:00,21.07,21.11,21.06,21.11,160600.0,18.5819,18.6172,18.5731,18.6172,160600.0
2013-01-15 15:55:00,21.11,21.11,21.05,21.07,332700.0,18.6172,18.6172,18.5643,18.5819,332700.0
2013-01-16 09:30:00,20.96,21.11,20.96,21.08,59500.0,18.4849,18.6172,18.4849,18.5907,59500.0
2013-01-16 09:35:00,21.06,21.12,21.02,21.03,26100.0,18.5731,18.626,18.5378,18.5466,26100.0
2013-01-16 09:40:00,21.04,21.25,21.04,21.19,76800.0,18.5555,18.7407,18.5555,18.6877,76800.0
2013-01-16 09:45:00,21.19,21.22,21.11,21.17,69600.0,18.6877,18.7142,18.6172,18.6701,69600.0
2013-01-16 09:50:00,21.17,21.18,21.08,21.08,32500.0,18.6701,18.6789,18.5907,18.5907,32500.0
2013-01-16 09:55:00,21.08,21.15,21.08,21.11,30500.0,18.5907,18.6525,18.5907,18.6172,30500.0
2013-01-16 10:00:00,21.11,21.12,21.01,21.01,70700.0,18.6172,18.626,18.529,18.529,70700.0
2013-01-16 10:05:00,21.0,21.05,20.97,20.98,78700.0,18.5202,18.5643,18.4937,18.5025,78700.0
2013-01-16 10:10:00,20.97,21.01,20.94,20.99,50700.0,18.4937,18.529,18.4673,18.5114,50700.0
2013-01-16 10:15:00,21.0,21.06,20.98,21.03,65300.0,18.5202,18.5731,18.5025,18.5466,65300.0
2013-01-16 10:20:00,21.04,21.11,21.04,21.05,58700.0,18.5555,18.6172,18.5555,18.5643,58700.0
2013-01-16 10:25:00,21.05,21.13,21.05,21.08,89600.0,18.5643,18.6348,18.5643,18.5907,89600.0
2013-01-16 10:30:00,21.07,21.12,21.07,21.1,14400.0,18.5819,18.626,18.5819,18.6084,14400.0
2013-01-16 10:35:00,21.09,21.14,21.07,21.14,86700.0,18.5996,18.6436,18.5819,18.6436,86700.0
2013-01-16 10:40:00,21.14,21.17,21.13,21.13,22500.0,18.6436,18.6701,18.6348,18.6348,22500.0
2013-01-16 10:45:00,21.13,21.16,21.06,21.09,149800.0,18.6348,18.6613,18.5731,18.5996,149800.0
2013-01-16 10:50:00,21.1,21.1,21.06,21.1,14100.0,18.6084,18.6084,18.5731,18.6084,14100.0
2013-01-16 10:55:00,21.1,21.1,21.01,21.01,25200.0,18.6084,18.6084,18.529,18.529,25200.0
2013-01-16 11:00:00,21.0,21.04,20.97,20.98,105100.0,18.5202,18.5555,18.4937,18.5025,105100.0
2013-01-16 11:05:00,20.98,20.99,20.95,20.99,33100.0,18.5025,18.5114,18.4761,18.5114,33100.0
2013-01-16 11:10:00,20.99,21.03,20.99,21.01,18200.0,18.5114,18.5466,18.5114,18.529,18200.0
2013-01-16 11:15:00,21.02,21.05,21.01,21.04,10500.0,18.5378,18.5643,18.529,18.5555,10500.0
2013-01-16 11:20:00,21.03,21.05,21.0,21.04,31900.0,18.5466,18.5643,18.5202,18.5555,31900.0
2013-01-16 11:25:00,21.04,21.06,21.04,21.06,11600.0,18.5555,18.5731,18.5555,18.5731,11600.0
2013-01-16 11:30:00,21.06,21.08,21.06,21.07,21700.0,18.5731,18.5907,18.5731,18.5819,21700.0
2013-01-16 11:35:00,21.07,21.07,21.04,21.05,24000.0,18.5819,18.5819,18.5555,18.5643,24000.0
2013-01-16 11:40:00,21.04,21.05,21.0,21.03,28400.0,18.5555,18.5643,18.5202,18.5466,28400.0
2013-01-16 11:45:00,21.04,21.04,20.99,21.0,14200.0,18.5555,18.5555,18.5114,18.5202,14200.0
2013-01-16 11:50:00,20.99,21.02,20.96,20.97,57000.0,18.5114,18.5378,18.4849,18.4937,57000.0
2013-01-16 11:55:00,20.97,20.97,20.94,20.94,34200.0,18.4937,18.4937,18.4673,18.4673,34200.0
2013-01-16 12:00:00,20.94,20.95,20.92,20.95,17900.0,18.4673,18.4761,18.4496,18.4761,17900.0
2013-01-16 12:05:00,20.95,20.97,20.93,20.94,17100.0,18.4761,18.4937,18.4584,18.4673,17100.0
2013-01-16 12:10:00,20.93,20.96,20.92,20.92,16000.0,18.4584,18.4849,18.4496,18.4496,16000.0
2013-01-16 12:15:00,20.92,20.94,20.91,20.94,12400.0,18.4496,18.4673,18.4408,18.4673,12400.0
2013-01-16 12:20:00,20.94,20.96,20.94,20.96,7800.0,18.4673,18.4849,18.4673,18.4849,7800.0
2013-01-16 12:25:00,20.96,20.96,20.95,20.96,4500.0,18.4849,18.4849,18.4761,18.4849,4500.0
2013-01-16 12:30:00,20.96,20.96,20.91,20.92,21800.0,18.4849,18.4849,18.4408,18.4496,21800.0
2013-01-16 12:35:00,20.92,20.92,20.91,20.92,13200.0,18.4496,18.4496,18.4408,18.4496,13200.0
2013-01-16 12:40:00,20.92,20.92,20.87,20.87,20100.0,18.4496,18.4496,18.4055,18.4055,20100.0
2013-01-16 12:45:00,20.88,20.89,20.88,20.89,9500.0,18.4144,18.4232,18.4144,18.4232,9500.0
2013-01-16 12:50:00,20.89,20.91,20.87,20.87,17500.0,18.4232,18.4408,18.4055,18.4055,17500.0
2013-01-16 12:55:00,20.87,20.9,20.87,20.9,20400.0,18.4055,18.432,18.4055,18.432,20400.0
2013-01-16 13:00:00,20.91,20.91,20.85,20.87,24900.0,18.4408,18.4408,18.3879,18.4055,24900.0
2013-01-16 13:05:00,20.87,20.91,20.87,20.91,20300.0,18.4055,18.4408,18.4055,18.4408,20300.0
2013-01-16 13:10:00,20.91,20.92,20.9,20.91,25700.0,18.4408,18.4496,18.432,18.4408,25700.0
2013-01-16 13:15:00,20.9,20.93,20.9,20.92,18000.0,18.432,18.4584,18.432,18.4496,18000.0
2013-01-16 13:20:00,20.92,20.94,20.92,20.93,19500.0,18.4496,18.4673,18.4496,18.4584,19500.0
2013-01-16 13:25:00,20.93,20.94,20.92,20.94,14000.0,18.4584,18.4673,18.4496,18.4673,14000.0
2013-01-16 13:30:00,20.94,21.0,20.93,21.0,33500.0,18.4673,18.5202,18.4584,18.5202,33500.0
2013-01-16 13:35:00,20.99,21.01,20.97,20.98,31800.0,18.5114,18.529,18.4937,18.5025,31800.0
2013-01-16 13:40:00,20.98,21.01,20.97,20.98,36400.0,18.5025,18.529,18.4937,18.5025,36400.0
2013-01-16 13:45:00,20.97,20.98,20.96,20.98,15300.0,18.4937,18.5025,18.4849,18.5025,15300.0
2013-01-16 13:50:00,20.98,20.99,20.98,20.99,6600.0,18.5025,18.5114,18.5025,18.5114,6600.0
2013-01-16 13:55:00,20.99,21.01,20.98,21.01,8600.0,18.5114,18.529,18.5025,18.529,8600.0
2013-01-16 14:00:00,21.01,21.04,21.0,21.03,31000.0,18.529,18.5555,18.5202,18.5466,31000.0
2013-01-16 14:05:00,21.02,21.03,20.99,21.0,18600.0,18.5378,18.5466,18.5114,18.5202,18600.0
2013-01-16 14:10:00,21.0,21.0,20.97,20.99,14800.0,18.5202,18.5202,18.4937,18.5114,14800.0
2013-01-16 14:15:00,20.99,21.01,20.98,21.01,8800.0,18.5114,18.529,18.5025,18.529,8800.0
2013-01-16 14:20:00,21.01,21.04,21.01,21.04,17600.0,18.529,18.5555,18.529,18.5555,17600.0
2013-01-16 14:25:00,21.04,21.04,21.02,21.03,13900.0,18.5555,18.5555,18.5378,18.5466,13900.0
2013-01-16 14:30:00,21.03,21.04,21.01,21.03,34100.0,18.5466,18.5555,18.529,18.5466,34100.0
2013-01-16 14:35:00,21.04,21.04,21.01,21.02,24100.0,18.5555,18.5555,18.529,18.5378,24100.0
2013-01-16 14:40:00,21.02,21.02,21.0,21.02,19100.0,18.5378,18.5378,18.5202,18.5378,19100.0
2013-01-16 14:45:00,21.02,21.03,21.0,21.01,30800.0,18.5378,18.5466,18.5202,18.529,30800.0
2013-01-16 14:50:00,21.01,21.03,21.0,21.02,10300.0,18.529,18.5466,18.5202,18.5378,10300.0
2013-01-16 14:55:00,21.03,21.09,21.03,21.06,85700.0,18.5466,18.5996,18.5466,18.5731,85700.0
2013-01-16 15:00:00,21.06,21.07,21.05,21.05,17100.0,18.5731,18.5819,18.5643,18.5643,17100.0
2013-01-16 15:05:00,21.05,21.06,21.04,21.06,24500.0,18.5643,18.5731,18.5555,18.5731,24500.0
2013-01-16 15:10:00,21.05,21.06,21.05,21.05,9300.0,18.5643,18.5731,18.5643,18.5643,9300.0
2013-01-16 15:15:00,21.05,21.06,21.04,21.04,30200.0,18.5643,18.5731,18.5555,18.5555,30200.0
2013-01-16 15:20:00,21.04,21.05,20.99,21.01,46600.0,18.5555,18.5643,18.5114,18.529,46600.0
2013-01-16 15:25:00,21.01,21.03,20.99,20.99,22000.0,18.529,18.5466,18.5114,18.5114,22000.0
2013-01-16 15:30:00,21.0,21.01,21.0,21.01,38600.0,18.5202,18.529,18.5202,18.529,38600.0
2013-01-16 15:35:00,21.01,21.01,20.99,21.0,29000.0,18.529,18.529,18.5114,18.5202,29000.0
2013-01-16 15:40:00,21.0,21.03,20.98,21.01,65200.0,18.5202,18.5466,18.5025,18.529,65200.0
2013-01-16 15:45:00,21.0,21.01,20.97,21.0,33700.0,18.5202,18.529,18.4937,18.5202,33700.0
2013-01-16 15:50:00,21.0,21.01,20.97,20.98,58400.0,18.5202,18.529,18.4937,18.5025,58400.0
2013-01-16 15:55:00,20.99,21.0,20.97,21.0,99700.0,18.5114,18.5202,18.4937,18.5202,99700.0
2013-01-17 09:30:00,21.18,21.4,21.18,21.39,292300.0,18.6789,18.8729,18.6789,18.8641,292300.0
2013-01-17 09:35:00,21.37,21.37,21.27,21.35,70300.0,18.8465,18.8465,18.7583,18.8288,70300.0
2013-01-17 09:40:00,21.34,21.35,21.28,21.32,62100.0,18.82,18.8288,18.7671,18.8024,62100.0
2013-01-17 09:45:00,21.32,21.32,21.18,21.28,58100.0,18.8024,18.8024,18.6789,18.7671,58100.0
2013-01-17 09:50:00,21.28,21.35,21.28,21.35,56500.0,18.7671,18.8288,18.7671,18.8288,56500.0
2013-01-17 09:55:00,21.35,21.47,21.35,21.36,124200.0,18.8288,18.9347,18.8288,18.8377,124200.0
2013-01-17 10:00:00,21.36,21.44,21.35,21.42,91500.0,18.8377,18.9082,18.8288,18.8906,91500.0
2013-01-17 10:05:00,21.42,21.45,21.38,21.44,86200.0,18.8906,18.917,18.8553,18.9082,86200.0
2013-01-17 10:10:00,21.44,21.49,21.43,21.48,64000.0,18.9082,18.9523,18.8994,18.9435,64000.0
2013-01-17 10:15:00,21.48,21.5,21.48,21.5,74700.0,18.9435,18.9611,18.9435,18.9611,74700.0
2013-01-17 10:20:00,21.5,21.5,21.47,21.47,85000.0,18.9611,18.9611,18.9347,18.9347,85000.0
2013-01-17 10:25:00,21.47,21.49,21.46,21.49,58600.0,18.9347,18.9523,18.9259,18.9523,58600.0
2013-01-17 10:30:00,21.48,21.52,21.46,21.47,132100.0,18.9435,18.9788,18.9259,18.9347,132100.0
2013-01-17 10:35:00,21.47,21.48,21.37,21.39,63000.0,18.9347,18.9435,18.8465,18.8641,63000.0
2013-01-17 10:40:00,21.39,21.39,21.3,21.34,73200.0,18.8641,18.8641,18.7848,18.82,73200.0
2013-01-17 10:45:00,21.35,21.38,21.32,21.34,47200.0,18.8288,18.8553,18.8024,18.82,47200.0
2013-01-17 10:50:00,21.33,21.35,21.31,21.33,39200.0,18.8112,18.8288,18.7936,18.8112,39200.0
2013-01-17 10:55:00,21.33,21.35,21.31,21.33,37900.0,18.8112,18.8288,18.7936,18.8112,37900.0
2013-01-17 11:00:00,21.33,21.41,21.33,21.4,35600.0,18.8112,18.8818,18.8112,18.8729,35600.0
2013-01-17 11:05:00,21.4,21.41,21.39,21.41,19300.0,18.8729,18.8818,18.8641,18.8818,19300.0
2013-01-17 11:10:00,21.41,21.42,21.38,21.41,54600.0,18.8818,18.8906,18.8553,18.8818,54600.0
2013-01-17 11:15:00,21.4,21.43,21.38,21.39,72100.0,18.8729,18.8994,18.8553,18.8641,72100.0
2013-01-17 11:20:00,21.39,21.4,21.38,21.4,8100.0,18.8641,18.8729,18.8553,18.8729,8100.0
2013-01-17 11:25:00,21.4,21.41,21.39,21.4,29200.0,18.8729,18.8818,18.8641,18.8729,29200.0
2013-01-17 11:30:00,21.41,21.41,21.39,21.41,53100.0,18.8818,18.8818,18.8641,18.8818,53100.0
2013-01-17 11:35:00,21.41,21.41,21.37,21.37,33900.0,18.8818,18.8818,18.8465,18.8465,33900.0
2013-01-17 11:40:00,21.38,21.41,21.36,21.41,28000.0,18.8553,18.8818,18.8377,18.8818,28000.0
2013-01-17 11:45:00,21.41,21.41,21.39,21.4,18000.0,18.8818,18.8818,18.8641,18.8729,18000.0
2013-01-17 11:50:00,21.41,21.41,21.37,21.37,38500.0,18.8818,18.8818,18.8465,18.8465,38500.0
2013-01-17 11:55:00,21.36,21.38,21.35,21.35,19800.0,18.8377,18.8553,18.8288,18.8288,19800.0
2013-01-17 12:00:00,21.36,21.38,21.36,21.38,11700.0,18.8377,18.8553,18.8377,18.8553,11700.0
2013-01-17 12:05:00,21.37,21.38,21.36,21.36,10100.0,18.8465,18.8553,18.8377,18.8377,10100.0
2013-01-17 12:10:00,21.36,21.37,21.33,21.33,61800.0,18.8377,18.8465,18.8112,18.8112,61800.0
2013-01-17 12:15:00,21.33,21.37,21.33,21.36,17900.0,18.8112,18.8465,18.8112,18.8377,17900.0
2013-01-17 12:20:00,21.36,21.4,21.36,21.4,20100.0,18.8377,18.8729,18.8377,18.8729,20100.0
2013-01-17 12:25:00,21.4,21.41,21.39,21.39,19500.0,18.8729,18.8818,18.8641,18.8641,19500.0
2013-01-17 12:30:00,21.39,21.4,21.38,21.39,19500.0,18.8641,18.8729,18.8553,18.8641,19500.0
2013-01-17 12:35:00,21.39,21.42,21.39,21.41,38600.0,18.8641,18.8906,18.8641,18.8818,38600.0
2013-01-17 12:40:00,21.4,21.41,21.38,21.38,13400.0,18.8729,18.8818,18.8553,18.8553,13400.0
2013-01-17 12:45:00,21.38,21.4,21.36,21.38,26400.0,18.8553,18.8729,18.8377,18.8553,26400.0
2013-01-17 12:50:00,21.39,21.39,21.38,21.39,12300.0,18.8641,18.8641,18.8553,18.8641,12300.0
2013-01-17 12:55:00,21.39,21.4,21.35,21.37,16600.0,18.8641,18.8729,18.8288,18.8465,16600.0
2013-01-17 13:00:00,21.36,21.4,21.36,21.4,9400.0,18.8377,18.8729,18.8377,18.8729,9400.0
2013-01-17 13:05:00,21.39,21.4,21.39,21.39,9900.0,18.8641,18.8729,18.8641,18.8641,9900.0
2013-01-17 13:10:00,21.4,21.41,21.39,21.39,27900.0,18.8729,18.8818,18.8641,18.8641,27900.0
2013-01-17 13:15:00,21.4,21.41,21.37,21.37,53800.0,18.8729,18.8818,18.8465,18.8465,53800.0
2013-01-17 13:20:00,21.37,21.38,21.37,21.38,14000.0,18.8465,18.8553,18.8465,18.8553,14000.0
2013-01-17 13:25:00,21.37,21.38,21.35,21.36,18500.0,18.8465,18.8553,18.8288,18.8377,18500.0
2013-01-17 13:30:00,21.36,21.39,21.35,21.39,27700.0,18.8377,18.8641,18.8288,18.8641,27700.0
2013-01-17 13:35:00,21.39,21.4,21.39,21.4,18100.0,18.8641,18.8729,18.8641,18.8729,18100.0
2013-01-17 13:40:00,21.4,21.4,21.39,21.4,11000.0,18.8729,18.8729,18.8641,18.8729,11000.0
2013-01-17 13:45:00,21.4,21.4,21.39,21.39,5900.0,18.8729,18.8729,18.8641,18.8641,5900.0
2013-01-17 13:50:00,21.4,21.4,21.39,21.4,30600.0,18.8729,18.8729,18.8641,18.8729,30600.0
2013-01-17 13:55:00,21.4,21.45,21.4,21.42,81400.0,18.8729,18.917,18.8729,18.8906,81400.0
2013-01-17 14:00:00,21.41,21.45,21.41,21.45,20900.0,18.8818,18.917,18.8818,18.917,20900.0
2013-01-17 14:05:00,21.44,21.48,21.43,21.46,30100.0,18.9082,18.9435,18.8994,18.9259,30100.0
2013-01-17 14:10:00,21.46,21.46,21.43,21.45,21400.0,18.9259,18.9259,18.8994,18.917,21400.0
2013-01-17 14:15:00,21.44,21.5,21.43,21.49,45400.0,18.9082,18.9611,18.8994,18.9523,45400.0
2013-01-17 14:20:00,21.49,21.52,21.48,21.52,51300.0,18.9523,18.9788,18.9435,18.9788,51300.0
2013-01-17 14:25:00,21.51,21.58,21.51,21.55,107700.0,18.97,19.0317,18.97,19.0052,107700.0
2013-01-17 14:30:00,21.55,21.62,21.54,21.62,52400.0,19.0052,19.067,18.9964,19.067,52400.0
2013-01-17 14:35:00,21.61,21.62,21.59,21.61,43000.0,19.0581,19.067,19.0405,19.0581,43000.0
2013-01-17 14:40:00,21.6,21.62,21.56,21.56,35000.0,19.0493,19.067,19.0141,19.0141,35000.0
2013-01-17 14:45:00,21.56,21.57,21.54,21.55,37700.0,19.0141,19.0229,18.9964,19.0052,37700.0
2013-01-17 14:50:00,21.55,21.57,21.54,21.56,39100.0,19.0052,19.0229,18.9964,19.0141,39100.0
2013-01-17 14:55:00,21.56,21.58,21.55,21.55,34200.0,19.0141,19.0317,19.0052,19.0052,34200.0
2013-01-17 15:00:00,21.56,21.57,21.51,21.52,53200.0,19.0141,19.0229,18.97,18.9788,53200.0
2013-01-17 15:05:00,21.52,21.53,21.51,21.52,29000.0,18.9788,18.9876,18.97,18.9788,29000.0
2013-01-17 15:10:00,21.51,21.53,21.51,21.51,28000.0,18.97,18.9876,18.97,18.97,28000.0
2013-01-17 15:15:00,21.51,21.53,21.51,21.53,23200.0,18.97,18.9876,18.97,18.9876,23200.0
2013-01-17 15:20:00,21.53,21.53,21.49,21.5,46900.0,18.9876,18.9876,18.9523,18.9611,46900.0
2013-01-17 15:25:00,21.5,21.52,21.48,21.52,37500.0,18.9611,18.9788,18.9435,18.9788,37500.0
2013-01-17 15:30:00,21.52,21.55,21.51,21.55,48500.0,18.9788,19.0052,18.97,19.0052,48500.0
2013-01-17 15:35:00,21.55,21.56,21.54,21.56,36900.0,19.0052,19.0141,18.9964,19.0141,36900.0
2013-01-17 15:40:00,21.56,21.59,21.55,21.59,58400.0,19.0141,19.0405,19.0052,19.0405,58400.0
2013-01-17 15:45:00,21.59,21.59,21.56,21.56,112900.0,19.0405,19.0405,19.0141,19.0141,112900.0
2013-01-17 15:50:00,21.56,21.56,21.52,21.52,110200.0,19.0141,19.0141,18.9788,18.9788,110200.0
2013-01-17 15:55:00,21.52,21.55,21.5,21.52,201100.0,18.9788,19.0052,18.9611,18.9788,201100.0
2013-01-18 09:30:00,21.59,21.64,21.55,21.63,306800.0,19.0405,19.0846,19.0052,19.0758,306800.0
2013-01-18 09:35:00,21.62,21.63,21.45,21.45,81600.0,19.067,19.0758,18.917,18.917,81600.0
2013-01-18 09:40:00,21.47,21.49,21.43,21.45,55000.0,18.9347,18.9523,18.8994,18.917,55000.0
2013-01-18 09:45:00,21.45,21.5,21.41,21.44,55600.0,18.917,18.9611,18.8818,18.9082,55600.0
2013-01-18 09:50:00,21.44,21.52,21.43,21.49,41100.0,18.9082,18.9788,18.8994,18.9523,41100.0
2013-01-18 09:55:00,21.47,21.55,21.47,21.54,69700.0,18.9347,19.0052,18.9347,18.9964,69700.0
2013-01-18 10:00:00,21.55,21.57,21.5,21.51,50800.0,19.0052,19.0229,18.9611,18.97,50800.0
2013-01-18 10:05:00,21.51,21.52,21.47,21.52,58500.0,18.97,18.9788,18.9347,18.9788,58500.0
2013-01-18 10:10:00,21.51,21.57,21.5,21.57,34600.0,18.97,19.0229,18.9611,19.0229,34600.0
2013-01-18 10:15:00,21.57,21.67,21.57,21.64,45700.0,19.0229,19.1111,19.0229,19.0846,45700.0
2013-01-18 10:20:00,21.65,21.67,21.61,21.64,50900.0,19.0934,19.1111,19.0581,19.0846,50900.0
2013-01-18 10:25:00,21.64,21.66,21.56,21.57,61600.0,19.0846,19.1022,19.0141,19.0229,61600.0
2013-01-18 10:30:00,21.56,21.57,21.53,21.53,39300.0,19.0141,19.0229,18.9876,18.9876,39300.0
2013-01-18 10:35:00,21.53,21.57,21.52,21.57,95200.0,18.9876,19.0229,18.9788,19.0229,95200.0
2013-01-18 10:40:00,21.57,21.58,21.53,21.58,59100.0,19.0229,19.0317,18.9876,19.0317,59100.0
2013-01-18 10:45:00,21.58,21.63,21.56,21.63,59700.0,19.0317,19.0758,19.0141,19.0758,59700.0
2013-01-18 10:50:00,21.64,21.67,21.62,21.64,41500.0,19.0846,19.1111,19.067,19.0846,41500.0
2013-01-18 10:55:00,21.63,21.64,21.6,21.61,22800.0,19.0758,19.0846,19.0493,19.0581,22800.0
2013-01-18 11:00:00,21.61,21.63,21.6,21.62,36300.0,19.0581,19.0758,19.0493,19.067,36300.0
2013-01-18 11:05:00,21.62,21.62,21.58,21.6,22100.0,19.067,19.067,19.0317,19.0493,22100.0
2013-01-18 11:10:00,21.6,21.61,21.59,21.6,31600.0,19.0493,19.0581,19.0405,19.0493,31600.0
2013-01-18 11:15:00,21.61,21.61,21.57,21.57,53400.0,19.0581,19.0581,19.0229,19.0229,53400.0
2013-01-18 11:20:00,21.57,21.61,21.57,21.57,38900.0,19.0229,19.0581,19.0229,19.0229,38900.0
2013-01-18 11:25:00,21.57,21.59,21.56,21.57,20000.0,19.0229,19.0405,19.0141,19.0229,20000.0
2013-01-18 11:30:00,21.58,21.58,21.53,21.54,30300.0,19.0317,19.0317,18.9876,18.9964,30300.0
2013-01-18 11:35:00,21.55,21.55,21.52,21.53,29500.0,19.0052,19.0052,18.9788,18.9876,29500.0
2013-01-18 11:40:00,21.54,21.57,21.54,21.54,56200.0,18.9964,19.0229,18.9964,18.9964,56200.0
2013-01-18 11:45:00,21.54,21.54,21.5,21.51,28900.0,18.9964,18.9964,18.9611,18.97,28900.0
2013-01-18 11:50:00,21.51,21.52,21.5,21.5,20700.0,18.97,18.9788,18.9611,18.9611,20700.0
2013-01-18 11:55:00,21.5,21.51,21.47,21.47,34900.0,18.9611,18.97,18.9347,18.9347,34900.0
2013-01-18 12:00:00,21.47,21.48,21.46,21.46,33500.0,18.9347,18.9435,18.9259,18.9259,33500.0
2013-01-18 12:05:00,21.46,21.47,21.44,21.44,64800.0,18.9259,18.9347,18.9082,18.9082,64800.0
2013-01-18 12:10:00,21.45,21.47,21.44,21.46,65100.0,18.917,18.9347,18.9082,18.9259,65100.0
2013-01-18 12:15:00,21.46,21.48,21.45,21.48,23700.0,18.9259,18.9435,18.917,18.9435,23700.0
2013-01-18 12:20:00,21.48,21.49,21.46,21.46,25000.0,18.9435,18.9523,18.9259,18.9259,25000.0
2013-01-18 12:25:00,21.46,21.47,21.43,21.44,32200.0,18.9259,18.9347,18.8994,18.9082,32200.0
2013-01-18 12:30:00,21.43,21.44,21.41,21.42,47200.0,18.8994,18.9082,18.8818,18.8906,47200.0
2013-01-18 12:35:00,21.43,21.44,21.42,21.43,31400.0,18.8994,18.9082,18.8906,18.8994,31400.0
2013-01-18 12:40:00,21.43,21.44,21.4,21.4,12100.0,18.8994,18.9082,18.8729,18.8729,12100.0
2013-01-18 12:45:00,21.4,21.43,21.4,21.42,27000.0,18.8729,18.8994,18.8729,18.8906,27000.0
2013-01-18 12:50:00,21.42,21.45,21.41,21.43,116200.0,18.8906,18.917,18.8818,18.8994,116200.0
2013-01-18 12:55:00,21.44,21.45,21.43,21.44,5000.0,18.9082,18.917,18.8994,18.9082,5000.0
2013-01-18 13:00:00,21.45,21.49,21.44,21.48,41900.0,18.917,18.9523,18.9082,18.9435,41900.0
2013-01-18 13:05:00,21.48,21.5,21.48,21.48,18900.0,18.9435,18.9611,18.9435,18.9435,18900.0
2013-01-18 13:10:00,21.49,21.51,21.47,21.47,21200.0,18.9523,18.97,18.9347,18.9347,21200.0
2013-01-18 13:15:00,21.48,21.48,21.43,21.44,117100.0,18.9435,18.9435,18.8994,18.9082,117100.0
2013-01-18 13:20:00,21.44,21.45,21.44,21.44,12000.0,18.9082,18.917,18.9082,18.9082,12000.0
2013-01-18 13:25:00,21.44,21.45,21.44,21.44,57900.0,18.9082,18.917,18.9082,18.9082,57900.0
2013-01-18 13:30:00,21.44,21.45,21.44,21.45,8100.0,18.9082,18.917,18.9082,18.917,8100.0
2013-01-18 13:35:00,21.44,21.47,21.44,21.44,88400.0,18.9082,18.9347,18.9082,18.9082,88400.0
2013-01-18 13:40:00,21.45,21.45,21.41,21.42,49600.0,18.917,18.917,18.8818,18.8906,49600.0
2013-01-18 13:45:00,21.41,21.42,21.4,21.41,24900.0,18.8818,18.8906,18.8729,18.8818,24900.0
2013-01-18 13:50:00,21.42,21.42,21.4,21.41,23800.0,18.8906,18.8906,18.8729,18.8818,23800.0
2013-01-18 13:55:00,21.41,21.41,21.39,21.39,27000.0,18.8818,18.8818,18.8641,18.8641,27000.0
2013-01-18 14:00:00,21.4,21.41,21.38,21.41,19100.0,18.8729,18.8818,18.8553,18.8818,19100.0
2013-01-18 14:05:00,21.41,21.42,21.39,21.41,29300.0,18.8818,18.8906,18.8641,18.8818,29300.0
2013-01-18 14:10:00,21.42,21.45,21.41,21.42,37000.0,18.8906,18.917,18.8818,18.8906,37000.0
2013-01-18 14:15:00,21.42,21.42,21.4,21.41,15500.0,18.8906,18.8906,18.8729,18.8818,15500.0
2013-01-18 14:20:00,21.41,21.41,21.4,21.41,4000.0,18.8818,18.8818,18.8729,18.8818,4000.0
2013-01-18 14:25:00,21.41,21.43,21.4,21.42,36300.0,18.8818,18.8994,18.8729,18.8906,36300.0
2013-01-18 14:30:00,21.42,21.43,21.41,21.43,22000.0,18.8906,18.8994,18.8818,18.8994,22000.0
2013-01-18 14:35:00,21.43,21.44,21.42,21.42,24400.0,18.8994,18.9082,18.8906,18.8906,24400.0
2013-01-18 14:40:00,21.43,21.45,21.42,21.44,21700.0,18.8994,18.917,18.8906,18.9082,21700.0
2013-01-18 14:45:00,21.44,21.44,21.42,21.43,48600.0,18.9082,18.9082,18.8906,18.8994,48600.0
2013-01-18 14:50:00,21.43,21.43,21.4,21.43,27600.0,18.8994,18.8994,18.8729,18.8994,27600.0
2013-01-18 14:55:00,21.43,21.44,21.41,21.43,24200.0,18.8994,18.9082,18.8818,18.8994,24200.0
2013-01-18 15:00:00,21.43,21.43,21.42,21.43,17400.0,18.8994,18.8994,18.8906,18.8994,17400.0
2013-01-18 15:05:00,21.43,21.43,21.41,21.42,9700.0,18.8994,18.8994,18.8818,18.8906,9700.0
2013-01-18 15:10:00,21.41,21.42,21.41,21.42,26700.0,18.8818,18.8906,18.8818,18.8906,26700.0
2013-01-18 15:15:00,21.42,21.42,21.41,21.42,12800.0,18.8906,18.8906,18.8818,18.8906,12800.0
2013-01-18 15:20:00,21.42,21.42,21.4,21.41,26300.0,18.8906,18.8906,18.8729,18.8818,26300.0
2013-01-18 15:25:00,21.4,21.41,21.4,21.41,8200.0,18.8729,18.8818,18.8729,18.8818,8200.0
2013-01-18 15:30:00,21.41,21.44,21.41,21.43,92300.0,18.8818,18.9082,18.8818,18.8994,92300.0
2013-01-18 15:35:00,21.44,21.46,21.43,21.44,66100.0,18.9082,18.9259,18.8994,18.9082,66100.0
2013-01-18 15:40:00,21.45,21.46,21.43,21.46,40000.0,18.917,18.9259,18.8994,18.9259,40000.0
2013-01-18 15:45:00,21.46,21.51,21.46,21.5,81100.0,18.9259,18.97,18.9259,18.9611,81100.0
2013-01-18 15:50:00,21.49,21.52,21.49,21.49,78700.0,18.9523,18.9788,18.9523,18.9523,78700.0
2013-01-18 15:55:00,21.5,21.52,21.48,21.52,129300.0,18.9611,18.9788,18.9435,18.9788,129300.0
2013-01-22 09:30:00,21.65,21.7,21.56,21.61,149500.0,19.0934,19.1375,19.0141,19.0581,149500.0
2013-01-22 09:35:00,21.61,21.66,21.56,21.56,120100.0,19.0581,19.1022,19.0141,19.0141,120100.0
2013-01-22 09:40:00,21.57,21.61,21.45,21.52,51900.0,19.0229,19.0581,18.917,18.9788,51900.0
2013-01-22 09:45:00,21.52,21.52,21.48,21.5,41300.0,18.9788,18.9788,18.9435,18.9611,41300.0
2013-01-22 09:50:00,21.5,21.51,21.34,21.35,130800.0,18.9611,18.97,18.82,18.8288,130800.0
2013-01-22 09:55:00,21.35,21.38,21.27,21.3,216600.0,18.8288,18.8553,18.7583,18.7848,216600.0
2013-01-22 10:00:00,21.33,21.46,21.16,21.46,257600.0,18.8112,18.9259,18.6613,18.9259,257600.0
2013-01-22 10:05:00,21.46,21.53,21.45,21.5,58100.0,18.9259,18.9876,18.917,18.9611,58100.0
2013-01-22 10:10:00,21.5,21.52,21.43,21.44,80600.0,18.9611,18.9788,18.8994,18.9082,80600.0
2013-01-22 10:15:00,21.43,21.44,21.4,21.43,41800.0,18.8994,18.9082,18.8729,18.8994,41800.0
2013-01-22 10:20:00,21.43,21.44,21.38,21.38,55700.0,18.8994,18.9082,18.8553,18.8553,55700.0
2013-01-22 10:25:00,21.38,21.38,21.32,21.32,50100.0,18.8553,18.8553,18.8024,18.8024,50100.0
2013-01-22 10:30:00,21.33,21.34,21.3,21.32,35700.0,18.8112,18.82,18.7848,18.8024,35700.0
2013-01-22 10:35:00,21.32,21.38,21.32,21.35,41900.0,18.8024,18.8553,18.8024,18.8288,41900.0
2013-01-22 10:40:00,21.36,21.38,21.33,21.37,41800.0,18.8377,18.8553,18.8112,18.8465,41800.0
2013-01-22 10:45:00,21.36,21.38,21.35,21.38,19800.0,18.8377,18.8553,18.8288,18.8553,19800.0
2013-01-22 10:50:00,21.38,21.38,21.33,21.35,50100.0,18.8553,18.8553,18.8112,18.8288,50100.0
2013-01-22 10:55:00,21.34,21.35,21.32,21.32,43700.0,18.82,18.8288,18.8024,18.8024,43700.0
2013-01-22 11:00:00,21.32,21.33,21.28,21.29,177500.0,18.8024,18.8112,18.7671,18.7759,177500.0
2013-01-22 11:05:00,21.29,21.3,21.27,21.29,72200.0,18.7759,18.7848,18.7583,18.7759,72200.0
2013-01-22 11:10:00,21.3,21.3,21.27,21.28,30900.0,18.7848,18.7848,18.7583,18.7671,30900.0
2013-01-22 11:15:00,21.28,21.3,21.27,21.29,42700.0,18.7671,18.7848,18.7583,18.7759,42700.0
2013-01-22 11:20:00,21.28,21.3,21.27,21.3,32900.0,18.7671,18.7848,18.7583,18.7848,32900.0
2013-01-22 11:25:00,21.29,21.31,21.28,21.3,37200.0,18.7759,18.7936,18.7671,18.7848,37200.0
2013-01-22 11:30:00,21.3,21.3,21.28,21.29,45600.0,18.7848,18.7848,18.7671,18.7759,45600.0
2013-01-22 11:35:00,21.29,21.3,21.28,21.3,25600.0,18.7759,18.7848,18.7671,18.7848,25600.0
2013-01-22 11:40:00,21.3,21.3,21.29,21.3,27300.0,18.7848,18.7848,18.7759,18.7848,27300.0
2013-01-22 11:45:00,21.3,21.3,21.28,21.3,38600.0,18.7848,18.7848,18.7671,18.7848,38600.0
2013-01-22 11:50:00,21.3,21.31,21.28,21.29,80300.0,18.7848,18.7936,18.7671,18.7759,80300.0
2013-01-22 11:55:00,21.29,21.33,21.29,21.29,68800.0,18.7759,18.8112,18.7759,18.7759,68800.0
2013-01-22 12:00:00,21.29,21.3,21.26,21.27,51500.0,18.7759,18.7848,18.7495,18.7583,51500.0
2013-01-22 12:05:00,21.27,21.27,21.26,21.26,22000.0,18.7583,18.7583,18.7495,18.7495,22000.0
2013-01-22 12:10:00,21.26,21.28,21.26,21.28,34800.0,18.7495,18.7671,18.7495,18.7671,34800.0
2013-01-22 12:15:00,21.28,21.29,21.27,21.29,41400.0,18.7671,18.7759,18.7583,18.7759,41400.0
2013-01-22 12:20:00,21.29,21.29,21.28,21.28,13900.0,18.7759,18.7759,18.7671,18.7671,13900.0
2013-01-22 12:25:00,21.28,21.29,21.28,21.28,27200.0,18.7671,18.7759,18.7671,18.7671,27200.0
2013-01-22 12:30:00,21.29,21.29,21.25,21.26,83100.0,18.7759,18.7759,18.7407,18.7495,83100.0
2013-01-22 12:35:00,21.26,21.26,21.25,21.25,44700.0,18.7495,18.7495,18.7407,18.7407,44700.0
2013-01-22 12:40:00,21.26,21.26,21.25,21.26,49000.0,18.7495,18.7495,18.7407,18.7495,49000.0
2013-01-22 12:45:00,21.26,21.26,21.23,21.25,85800.0,18.7495,18.7495,18.723,18.7407,85800.0
2013-01-22 12:50:00,21.25,21.25,21.21,21.23,122500.0,18.7407,18.7407,18.7054,18.723,122500.0
2013-01-22 12:55:00,21.23,21.25,21.22,21.24,33300.0,18.723,18.7407,18.7142,18.7318,33300.0
2013-01-22 13:00:00,21.24,21.29,21.23,21.29,44700.0,18.7318,18.7759,18.723,18.7759,44700.0
2013-01-22 13:05:00,21.28,21.32,21.28,21.31,56400.0,18.7671,18.8024,18.7671,18.7936,56400.0
2013-01-22 13:10:00,21.32,21.36,21.31,21.36,29300.0,18.8024,18.8377,18.7936,18.8377,29300.0
2013-01-22 13:15:00,21.36,21.41,21.36,21.41,32700.0,18.8377,18.8818,18.8377,18.8818,32700.0
2013-01-22 13:20:00,21.4,21.42,21.39,21.4,37900.0,18.8729,18.8906,18.8641,18.8729,37900.0
2013-01-22 13:25:00,21.41,21.42,21.4,21.41,40100.0,18.8818,18.8906,18.8729,18.8818,40100.0
2013-01-22 13:30:00,21.41,21.42,21.4,21.4,25500.0,18.8818,18.8906,18.8729,18.8729,25500.0
2013-01-22 13:35:00,21.41,21.43,21.41,21.41,28100.0,18.8818,18.8994,18.8818,18.8818,28100.0
2013-01-22 13:40:00,21.41,21.43,21.4,21.43,45800.0,18.8818,18.8994,18.8729,18.8994,45800.0
2013-01-22 13:45:00,21.42,21.44,21.4,21.41,123000.0,18.8906,18.9082,18.8729,18.8818,123000.0
2013-01-22 13:50:00,21.41,21.41,21.39,21.41,33000.0,18.8818,18.8818,18.8641,18.8818,33000.0
2013-01-22 13:55:00,21.4,21.41,21.38,21.4,51000.0,18.8729,18.8818,18.8553,18.8729,51000.0
2013-01-22 14:00:00,21.4,21.41,21.38,21.4,47100.0,18.8729,18.8818,18.8553,18.8729,47100.0
2013-01-22 14:05:00,21.4,21.41,21.39,21.39,24500.0,18.8729,18.8818,18.8641,18.8641,24500.0
2013-01-22 14:10:00,21.41,21.41,21.39,21.41,67600.0,18.8818,18.8818,18.8641,18.8818,67600.0
2013-01-22 14:15:00,21.41,21.41,21.39,21.4,10700.0,18.8818,18.8818,18.8641,18.8729,10700.0
2013-01-22 14:20:00,21.39,21.41,21.39,21.39,31000.0,18.8641,18.8818,18.8641,18.8641,31000.0
2013-01-22 14:25:00,21.39,21.42,21.39,21.41,64500.0,18.8641,18.8906,18.8641,18.8818,64500.0
2013-01-22 14:30:00,21.4,21.41,21.39,21.4,55500.0,18.8729,18.8818,18.8641,18.8729,55500.0
2013-01-22 14:35:00,21.39,21.41,21.39,21.39,39500.0,18.8641,18.8818,18.8641,18.8641,39500.0
2013-01-22 14:40:00,21.39,21.41,21.39,21.4,63100.0,18.8641,18.8818,18.8641,18.8729,63100.0
2013-01-22 14:45:00,21.41,21.46,21.41,21.46,73100.0,18.8818,18.9259,18.8818,18.9259,73100.0
2013-01-22 14:50:00,21.46,21.5,21.45,21.49,37400.0,18.9259,18.9611,18.917,18.9523,37400.0
2013-01-22 14:55:00,21.48,21.5,21.48,21.5,23100.0,18.9435,18.9611,18.9435,18.9611,23100.0
2013-01-22 15:00:00,21.5,21.52,21.5,21.52,37800.0,18.9611,18.9788,18.9611,18.9788,37800.0
2013-01-22 15:05:00,21.51,21.52,21.49,21.52,36600.0,18.97,18.9788,18.9523,18.9788,36600.0
2013-01-22 15:10:00,21.51,21.52,21.48,21.48,30600.0,18.97,18.9788,18.9435,18.9435,30600.0
2013-01-22 15:15:00,21.48,21.51,21.48,21.51,27600.0,18.9435,18.97,18.9435,18.97,27600.0
2013-01-22 15:20:00,21.51,21.53,21.49,21.51,56700.0,18.97,18.9876,18.9523,18.97,56700.0
2013-01-22 15:25:00,21.5,21.51,21.48,21.48,49700.0,18.9611,18.97,18.9435,18.9435,49700.0
2013-01-22 15:30:00,21.48,21.52,21.48,21.5,98200.0,18.9435,18.9788,18.9435,18.9611,98200.0
2013-01-22 15:35:00,21.49,21.52,21.48,21.52,119900.0,18.9523,18.9788,18.9435,18.9788,119900.0
2013-01-22 15:40:00,21.52,21.54,21.51,21.52,44700.0,18.9788,18.9964,18.97,18.9788,44700.0
2013-01-22 15:45:00,21.53,21.53,21.5,21.51,117600.0,18.9876,18.9876,18.9611,18.97,117600.0
2013-01-22 15:50:00,21.51,21.52,21.5,21.51,136800.0,18.97,18.9788,18.9611,18.97,136800.0
2013-01-22 15:55:00,21.52,21.55,21.52,21.54,109800.0,18.9788,19.0052,18.9788,18.9964,109800.0
2013-01-23 09:30:00,21.68,21.77,21.62,21.67,146300.0,19.1199,19.1993,19.067,19.1111,146300.0
2013-01-23 09:35:00,21.69,21.69,21.62,21.63,54300.0,19.1287,19.1287,19.067,19.0758,54300.0
2013-01-23 09:40:00,21.62,21.68,21.6,21.6,59400.0,19.067,19.1199,19.0493,19.0493,59400.0
2013-01-23 09:45:00,21.6,21.61,21.51,21.52,70000.0,19.0493,19.0581,18.97,18.9788,70000.0
2013-01-23 09:50:00,21.51,21.57,21.51,21.55,52700.0,18.97,19.0229,18.97,19.0052,52700.0
2013-01-23 09:55:00,21.57,21.67,21.55,21.62,65400.0,19.0229,19.1111,19.0052,19.067,65400.0
2013-01-23 10:00:00,21.63,21.69,21.6,21.67,75600.0,19.0758,19.1287,19.0493,19.1111,75600.0
2013-01-23 10:05:00,21.68,21.68,21.61,21.64,40200.0,19.1199,19.1199,19.0581,19.0846,40200.0
2013-01-23 10:10:00,21.64,21.75,21.64,21.73,86000.0,19.0846,19.1816,19.0846,19.164,86000.0
2013-01-23 10:15:00,21.73,21.74,21.62,21.62,65400.0,19.164,19.1728,19.067,19.067,65400.0
2013-01-23 10:20:00,21.62,21.63,21.55,21.55,41700.0,19.067,19.0758,19.0052,19.0052,41700.0
2013-01-23 10:25:00,21.56,21.57,21.52,21.53,66300.0,19.0141,19.0229,18.9788,18.9876,66300.0
2013-01-23 10:30:00,21.53,21.53,21.44,21.46,76400.0,18.9876,18.9876,18.9082,18.9259,76400.0
2013-01-23 10:35:00,21.46,21.48,21.43,21.48,56100.0,18.9259,18.9435,18.8994,18.9435,56100.0
2013-01-23 10:40:00,21.48,21.49,21.45,21.45,64500.0,18.9435,18.9523,18.917,18.917,64500.0
2013-01-23 10:45:00,21.45,21.49,21.44,21.47,76700.0,18.917,18.9523,18.9082,18.9347,76700.0
2013-01-23 10:50:00,21.47,21.58,21.46,21.57,86800.0,18.9347,19.0317,18.9259,19.0229,86800.0
2013-01-23 10:55:00,21.58,21.58,21.53,21.57,104500.0,19.0317,19.0317,18.9876,19.0229,104500.0
2013-01-23 11:00:00,21.57,21.64,21.56,21.61,141300.0,19.0229,19.0846,19.0141,19.0581,141300.0
2013-01-23 11:05:00,21.6,21.7,21.6,21.7,70600.0,19.0493,19.1375,19.0493,19.1375,70600.0
2013-01-23 11:10:00,21.7,21.78,21.69,21.75,71700.0,19.1375,19.2081,19.1287,19.1816,71700.0
2013-01-23 11:15:00,21.76,21.76,21.71,21.74,54800.0,19.1904,19.1904,19.1463,19.1728,54800.0
2013-01-23 11:20:00,21.74,21.75,21.65,21.65,68900.0,19.1728,19.1816,19.0934,19.0934,68900.0
2013-01-23 11:25:00,21.66,21.66,21.62,21.62,67800.0,19.1022,19.1022,19.067,19.067,67800.0
2013-01-23 11:30:00,21.61,21.64,21.6,21.62,64000.0,19.0581,19.0846,19.0493,19.067,64000.0
2013-01-23 11:35:00,21.62,21.71,21.62,21.71,44300.0,19.067,19.1463,19.067,19.1463,44300.0
2013-01-23 11:40:00,21.7,21.71,21.65,21.65,42000.0,19.1375,19.1463,19.0934,19.0934,42000.0
2013-01-23 11:45:00,21.65,21.66,21.59,21.59,43700.0,19.0934,19.1022,19.0405,19.0405,43700.0
2013-01-23 11:50:00,21.59,21.65,21.59,21.62,52200.0,19.0405,19.0934,19.0405,19.067,52200.0
2013-01-23 11:55:00,21.63,21.68,21.63,21.66,75700.0,19.0758,19.1199,19.0758,19.1022,75700.0
2013-01-23 12:00:00,21.66,21.69,21.66,21.69,57900.0,19.1022,19.1287,19.1022,19.1287,57900.0
2013-01-23 12:05:00,21.69,21.71,21.67,21.68,35400.0,19.1287,19.1463,19.1111,19.1199,35400.0
2013-01-23 12:10:00,21.67,21.7,21.65,21.7,73500.0,19.1111,19.1375,19.0934,19.1375,73500.0
2013-01-23 12:15:00,21.69,21.7,21.64,21.65,73700.0,19.1287,19.1375,19.0846,19.0934,73700.0
2013-01-23 12:20:00,21.65,21.68,21.62,21.62,67000.0,19.0934,19.1199,19.067,19.067,67000.0
2013-01-23 12:25:00,21.62,21.63,21.58,21.59,37300.0,19.067,19.0758,19.0317,19.0405,37300.0
2013-01-23 12:30:00,21.58,21.62,21.58,21.62,38600.0,19.0317,19.067,19.0317,19.067,38600.0
2013-01-23 12:35:00,21.62,21.62,21.58,21.59,33600.0,19.067,19.067,19.0317,19.0405,33600.0
2013-01-23 12:40:00,21.59,21.64,21.57,21.64,52800.0,19.0405,19.0846,19.0229,19.0846,52800.0
2013-01-23 12:45:00,21.64,21.64,21.62,21.64,13800.0,19.0846,19.0846,19.067,19.0846,13800.0
2013-01-23 12:50:00,21.64,21.64,21.61,21.63,19800.0,19.0846,19.0846,19.0581,19.0758,19800.0
2013-01-23 12:55:00,21.63,21.68,21.63,21.68,21100.0,19.0758,19.1199,19.0758,19.1199,21100.0
2013-01-23 13:00:00,21.67,21.68,21.65,21.67,13400.0,19.1111,19.1199,19.0934,19.1111,13400.0
2013-01-23 13:05:00,21.67,21.68,21.65,21.68,15100.0,19.1111,19.1199,19.0934,19.1199,15100.0
2013-01-23 13:10:00,21.67,21.68,21.65,21.65,19600.0,19.1111,19.1199,19.0934,19.0934,19600.0
2013-01-23 13:15:00,21.66,21.68,21.65,21.67,23500.0,19.1022,19.1199,19.0934,19.1111,23500.0
2013-01-23 13:20:00,21.68,21.75,21.68,21.74,80600.0,19.1199,19.1816,19.1199,19.1728,80600.0
2013-01-23 13:25:00,21.74,21.76,21.73,21.74,39500.0,19.1728,19.1904,19.164,19.1728,39500.0
2013-01-23 13:30:00,21.73,21.76,21.73,21.74,22300.0,19.164,19.1904,19.164,19.1728,22300.0
2013-01-23 13:35:00,21.74,21.75,21.73,21.75,22200.0,19.1728,19.1816,19.164,19.1816,22200.0
2013-01-23 13:40:00,21.75,21.75,21.73,21.74,26700.0,19.1816,19.1816,19.164,19.1728,26700.0
2013-01-23 13:45:00,21.75,21.77,21.74,21.75,23900.0,19.1816,19.1993,19.1728,19.1816,23900.0
2013-01-23 13:50:00,21.74,21.76,21.74,21.76,23500.0,19.1728,19.1904,19.1728,19.1904,23500.0
2013-01-23 13:55:00,21.77,21.78,21.76,21.77,17400.0,19.1993,19.2081,19.1904,19.1993,17400.0
2013-01-23 14:00:00,21.77,21.8,21.76,21.79,30800.0,19.1993,19.2257,19.1904,19.2169,30800.0
2013-01-23 14:05:00,21.78,21.78,21.74,21.76,27900.0,19.2081,19.2081,19.1728,19.1904,27900.0
2013-01-23 14:10:00,21.76,21.76,21.73,21.75,27900.0,19.1904,19.1904,19.164,19.1816,27900.0
2013-01-23 14:15:00,21.75,21.79,21.75,21.79,37500.0,19.1816,19.2169,19.1816,19.2169,37500.0
2013-01-23 14:20:00,21.79,21.81,21.78,21.79,70000.0,19.2169,19.2345,19.2081,19.2169,70000.0
2013-01-23 14:25:00,21.79,21.81,21.79,21.8,37500.0,19.2169,19.2345,19.2169,19.2257,37500.0
2013-01-23 14:30:00,21.81,21.85,21.8,21.83,37500.0,19.2345,19.2698,19.2257,19.2522,37500.0
2013-01-23 14:35:00,21.83,21.84,21.82,21.83,30200.0,19.2522,19.261,19.2433,19.2522,30200.0
2013-01-23 14:40:00,21.82,21.84,21.82,21.82,27800.0,19.2433,19.261,19.2433,19.2433,27800.0
2013-01-23 14:45:00,21.82,21.83,21.79,21.79,46700.0,19.2433,19.2522,19.2169,19.2169,46700.0
2013-01-23 14:50:00,21.79,21.8,21.79,21.8,16600.0,19.2169,19.2257,19.2169,19.2257,16600.0
2013-01-23 14:55:00,21.79,21.8,21.78,21.79,19500.0,19.2169,19.2257,19.2081,19.2169,19500.0
2013-01-23 15:00:00,21.8,21.85,21.79,21.85,46300.0,19.2257,19.2698,19.2169,19.2698,46300.0
2013-01-23 15:05:00,21.84,21.85,21.83,21.83,29300.0,19.261,19.2698,19.2522,19.2522,29300.0
2013-01-23 15:10:00,21.83,21.84,21.82,21.84,37100.0,19.2522,19.261,19.2433,19.261,37100.0
2013-01-23 15:15:00,21.84,21.85,21.83,21.85,30100.0,19.261,19.2698,19.2522,19.2698,30100.0
2013-01-23 15:20:00,21.85,21.85,21.8,21.8,42600.0,19.2698,19.2698,19.2257,19.2257,42600.0
2013-01-23 15:25:00,21.8,21.82,21.8,21.8,42500.0,19.2257,19.2433,19.2257,19.2257,42500.0
2013-01-23 15:30:00,21.8,21.81,21.78,21.8,40800.0,19.2257,19.2345,19.2081,19.2257,40800.0
2013-01-23 15:35:00,21.81,21.81,21.78,21.78,46500.0,19.2345,19.2345,19.2081,19.2081,46500.0
2013-01-23 15:40:00,21.78,21.79,21.76,21.79,92300.0,19.2081,19.2169,19.1904,19.2169,92300.0
2013-01-23 15:45:00,21.78,21.82,21.77,21.82,113100.0,19.2081,19.2433,19.1993,19.2433,113100.0
2013-01-23 15:50:00,21.82,21.83,21.8,21.83,89200.0,19.2433,19.2522,19.2257,19.2522,89200.0
2013-01-23 15:55:00,21.82,21.83,21.81,21.82,141400.0,19.2433,19.2522,19.2345,19.2433,141400.0
2013-01-24 09:30:00,21.85,21.97,21.8,21.97,122800.0,19.2698,19.3756,19.2257,19.3756,122800.0
2013-01-24 09:35:00,21.98,22.13,21.98,22.12,98000.0,19.3845,19.5167,19.3845,19.5079,98000.0
2013-01-24 09:40:00,22.13,22.15,22.04,22.05,96700.0,19.5167,19.5344,19.4374,19.4462,96700.0
2013-01-24 09:45:00,22.05,22.14,22.04,22.1,105900.0,19.4462,19.5256,19.4374,19.4903,105900.0
2013-01-24 09:50:00,22.1,22.11,22.06,22.09,53400.0,19.4903,19.4991,19.455,19.4815,53400.0
2013-01-24 09:55:00,22.1,22.14,22.03,22.04,97100.0,19.4903,19.5256,19.4286,19.4374,97100.0
2013-01-24 10:00:00,22.05,22.1,21.95,22.02,80900.0,19.4462,19.4903,19.358,19.4197,80900.0
2013-01-24 10:05:00,22.02,22.09,22.0,22.05,75700.0,19.4197,19.4815,19.4021,19.4462,75700.0
2013-01-24 10:10:00,22.05,22.08,22.01,22.03,41100.0,19.4462,19.4726,19.4109,19.4286,41100.0
2013-01-24 10:15:00,22.02,22.04,22.01,22.02,46700.0,19.4197,19.4374,19.4109,19.4197,46700.0
2013-01-24 10:20:00,22.03,22.06,22.01,22.01,32200.0,19.4286,19.455,19.4109,19.4109,32200.0
2013-01-24 10:25:00,22.01,22.06,22.01,22.06,26400.0,19.4109,19.455,19.4109,19.455,26400.0
2013-01-24 10:30:00,22.06,22.06,22.01,22.04,35200.0,19.455,19.455,19.4109,19.4374,35200.0
2013-01-24 10:35:00,22.03,22.03,21.97,22.0,36500.0,19.4286,19.4286,19.3756,19.4021,36500.0
2013-01-24 10:40:00,22.0,22.0,21.93,21.95,141700.0,19.4021,19.4021,19.3404,19.358,141700.0
2013-01-24 10:45:00,21.95,21.96,21.87,21.91,124600.0,19.358,19.3668,19.2874,19.3227,124600.0
2013-01-24 10:50:00,21.91,21.98,21.91,21.97,34200.0,19.3227,19.3845,19.3227,19.3756,34200.0
2013-01-24 10:55:00,21.97,21.97,21.9,21.91,26100.0,19.3756,19.3756,19.3139,19.3227,26100.0
2013-01-24 11:00:00,21.91,21.95,21.89,21.95,19800.0,19.3227,19.358,19.3051,19.358,19800.0
2013-01-24 11:05:00,21.96,21.96,21.92,21.93,25800.0,19.3668,19.3668,19.3315,19.3404,25800.0
2013-01-24 11:10:00,21.94,22.01,21.93,21.99,51200.0,19.3492,19.4109,19.3404,19.3933,51200.0
2013-01-24 11:15:00,21.99,22.03,21.99,22.01,39800.0,19.3933,19.4286,19.3933,19.4109,39800.0
2013-01-24 11:20:00,22.0,22.05,21.99,22.05,36400.0,19.4021,19.4462,19.3933,19.4462,36400.0
2013-01-24 11:25:00,22.04,22.09,22.03,22.03,49900.0,19.4374,19.4815,19.4286,19.4286,49900.0
2013-01-24 11:30:00,22.04,22.07,22.04,22.05,12900.0,19.4374,19.4638,19.4374,19.4462,12900.0
2013-01-24 11:35:00,22.05,22.06,22.03,22.05,15600.0,19.4462,19.455,19.4286,19.4462,15600.0
2013-01-24 11:40:00,22.05,22.06,22.0,22.0,13400.0,19.4462,19.455,19.4021,19.4021,13400.0
2013-01-24 11:45:00,22.0,22.03,21.98,21.98,25200.0,19.4021,19.4286,19.3845,19.3845,25200.0
2013-01-24 11:50:00,21.98,22.0,21.91,21.92,37000.0,19.3845,19.4021,19.3227,19.3315,37000.0
2013-01-24 11:55:00,21.93,21.93,21.89,21.89,39800.0,19.3404,19.3404,19.3051,19.3051,39800.0
2013-01-24 12:00:00,21.89,21.92,21.83,21.84,77200.0,19.3051,19.3315,19.2522,19.261,77200.0
2013-01-24 12:05:00,21.84,21.85,21.81,21.81,43200.0,19.261,19.2698,19.2345,19.2345,43200.0
2013-01-24 12:10:00,21.82,21.84,21.79,21.83,31100.0,19.2433,19.261,19.2169,19.2522,31100.0
2013-01-24 12:15:00,21.84,21.84,21.81,21.84,19000.0,19.261,19.261,19.2345,19.261,19000.0
2013-01-24 12:20:00,21.84,21.84,21.81,21.81,14500.0,19.261,19.261,19.2345,19.2345,14500.0
2013-01-24 12:25:00,21.81,21.85,21.8,21.8,14800.0,19.2345,19.2698,19.2257,19.2257,14800.0
2013-01-24 12:30:00,21.81,21.81,21.73,21.74,42600.0,19.2345,19.2345,19.164,19.1728,42600.0
2013-01-24 12:35:00,21.75,21.77,21.68,21.68,45000.0,19.1816,19.1993,19.1199,19.1199,45000.0
2013-01-24 12:40:00,21.69,21.74,21.66,21.71,56200.0,19.1287,19.1728,19.1022,19.1463,56200.0
2013-01-24 12:45:00,21.71,21.74,21.64,21.65,70900.0,19.1463,19.1728,19.0846,19.0934,70900.0
2013-01-24 12:50:00,21.65,21.67,21.6,21.67,91800.0,19.0934,19.1111,19.0493,19.1111,91800.0
2013-01-24 12:55:00,21.67,21.72,21.67,21.7,94800.0,19.1111,19.1552,19.1111,19.1375,94800.0
2013-01-24 13:00:00,21.69,21.71,21.68,21.69,35500.0,19.1287,19.1463,19.1199,19.1287,35500.0
2013-01-24 13:05:00,21.68,21.7,21.68,21.69,21100.0,19.1199,19.1375,19.1199,19.1287,21100.0
2013-01-24 13:10:00,21.7,21.7,21.68,21.68,20700.0,19.1375,19.1375,19.1199,19.1199,20700.0
2013-01-24 13:15:00,21.68,21.7,21.66,21.7,74800.0,19.1199,19.1375,19.1022,19.1375,74800.0
2013-01-24 13:20:00,21.7,21.73,21.7,21.73,20400.0,19.1375,19.164,19.1375,19.164,20400.0
2013-01-24 13:25:00,21.73,21.74,21.72,21.73,18400.0,19.164,19.1728,19.1552,19.164,18400.0
2013-01-24 13:30:00,21.73,21.73,21.71,21.71,16000.0,19.164,19.164,19.1463,19.1463,16000.0
2013-01-24 13:35:00,21.71,21.74,21.7,21.7,19300.0,19.1463,19.1728,19.1375,19.1375,19300.0
2013-01-24 13:40:00,21.7,21.71,21.64,21.64,27200.0,19.1375,19.1463,19.0846,19.0846,27200.0
2013-01-24 13:45:00,21.64,21.65,21.53,21.56,74200.0,19.0846,19.0934,18.9876,19.0141,74200.0
2013-01-24 13:50:00,21.56,21.61,21.55,21.59,39700.0,19.0141,19.0581,19.0052,19.0405,39700.0
2013-01-24 13:55:00,21.59,21.61,21.59,21.59,27700.0,19.0405,19.0581,19.0405,19.0405,27700.0
2013-01-24 14:00:00,21.6,21.61,21.56,21.59,38600.0,19.0493,19.0581,19.0141,19.0405,38600.0
2013-01-24 14:05:00,21.58,21.62,21.57,21.62,41300.0,19.0317,19.067,19.0229,19.067,41300.0
2013-01-24 14:10:00,21.62,21.62,21.58,21.6,35900.0,19.067,19.067,19.0317,19.0493,35900.0
2013-01-24 14:15:00,21.6,21.64,21.6,21.63,12700.0,19.0493,19.0846,19.0493,19.0758,12700.0
2013-01-24 14:20:00,21.62,21.64,21.56,21.57,44700.0,19.067,19.0846,19.0141,19.0229,44700.0
2013-01-24 14:25:00,21.58,21.59,21.57,21.58,17300.0,19.0317,19.0405,19.0229,19.0317,17300.0
2013-01-24 14:30:00,21.57,21.61,21.57,21.59,28400.0,19.0229,19.0581,19.0229,19.0405,28400.0
2013-01-24 14:35:00,21.59,21.62,21.59,21.6,30000.0,19.0405,19.067,19.0405,19.0493,30000.0
2013-01-24 14:40:00,21.61,21.61,21.59,21.61,18100.0,19.0581,19.0581,19.0405,19.0581,18100.0
2013-01-24 14:45:00,21.62,21.63,21.59,21.6,28600.0,19.067,19.0758,19.0405,19.0493,28600.0
2013-01-24 14:50:00,21.59,21.62,21.59,21.6,89300.0,19.0405,19.067,19.0405,19.0493,89300.0
2013-01-24 14:55:00,21.6,21.62,21.58,21.59,47700.0,19.0493,19.067,19.0317,19.0405,47700.0
2013-01-24 15:00:00,21.59,21.6,21.57,21.58,46900.0,19.0405,19.0493,19.0229,19.0317,46900.0
2013-01-24 15:05:00,21.59,21.62,21.57,21.6,50900.0,19.0405,19.067,19.0229,19.0493,50900.0
2013-01-24 15:10:00,21.6,21.66,21.6,21.66,38800.0,19.0493,19.1022,19.0493,19.1022,38800.0
2013-01-24 15:15:00,21.66,21.68,21.64,21.65,56000.0,19.1022,19.1199,19.0846,19.0934,56000.0
2013-01-24 15:20:00,21.66,21.66,21.64,21.65,45900.0,19.1022,19.1022,19.0846,19.0934,45900.0
2013-01-24 15:25:00,21.65,21.69,21.65,21.66,49800.0,19.0934,19.1287,19.0934,19.1022,49800.0
2013-01-24 15:30:00,21.66,21.7,21.65,21.7,98200.0,19.1022,19.1375,19.0934,19.1375,98200.0
2013-01-24 15:35:00,21.69,21.72,21.67,21.68,130600.0,19.1287,19.1552,19.1111,19.1199,130600.0
2013-01-24 15:40:00,21.69,21.75,21.67,21.75,137600.0,19.1287,19.1816,19.1111,19.1816,137600.0
2013-01-24 15:45:00,21.75,21.76,21.7,21.74,192500.0,19.1816,19.1904,19.1375,19.1728,192500.0
2013-01-24 15:50:00,21.74,21.75,21.68,21.68,43600.0,19.1728,19.1816,19.1199,19.1199,43600.0
2013-01-24 15:55:00,21.68,21.72,21.68,21.71,195400.0,19.1199,19.1552,19.1199,19.1463,195400.0
2013-01-25 09:30:00,21.78,21.8,21.65,21.69,124200.0,19.2081,19.2257,19.0934,19.1287,124200.0
2013-01-25 09:35:00,21.7,21.7,21.57,21.62,47200.0,19.1375,19.1375,19.0229,19.067,47200.0
2013-01-25 09:40:00,21.62,21.7,21.6,21.69,51900.0,19.067,19.1375,19.0493,19.1287,51900.0
2013-01-25 09:45:00,21.71,21.71,21.65,21.68,24000.0,19.1463,19.1463,19.0934,19.1199,24000.0
2013-01-25 09:50:00,21.69,21.71,21.66,21.68,60700.0,19.1287,19.1463,19.1022,19.1199,60700.0
2013-01-25 09:55:00,21.69,21.8,21.67,21.8,39000.0,19.1287,19.2257,19.1111,19.2257,39000.0
2013-01-25 10:00:00,21.79,21.79,21.62,21.71,101500.0,19.2169,19.2169,19.067,19.1463,101500.0
2013-01-25 10:05:00,21.71,21.79,21.7,21.73,49500.0,19.1463,19.2169,19.1375,19.164,49500.0
2013-01-25 10:10:00,21.73,21.82,21.73,21.8,53000.0,19.164,19.2433,19.164,19.2257,53000.0
2013-01-25 10:15:00,21.79,21.83,21.79,21.82,18700.0,19.2169,19.2522,19.2169,19.2433,18700.0
2013-01-25 10:20:00,21.82,21.83,21.81,21.81,11600.0,19.2433,19.2522,19.2345,19.2345,11600.0
2013-01-25 10:25:00,21.8,21.82,21.76,21.76,31800.0,19.2257,19.2433,19.1904,19.1904,31800.0
2013-01-25 10:30:00,21.76,21.77,21.71,21.71,19900.0,19.1904,19.1993,19.1463,19.1463,19900.0
2013-01-25 10:35:00,21.71,21.74,21.67,21.72,72300.0,19.1463,19.1728,19.1111,19.1552,72300.0
2013-01-25 10:40:00,21.73,21.78,21.69,21.74,57800.0,19.164,19.2081,19.1287,19.1728,57800.0
2013-01-25 10:45:00,21.73,21.79,21.72,21.77,34400.0,19.164,19.2169,19.1552,19.1993,34400.0
2013-01-25 10:50:00,21.77,21.79,21.73,21.73,19300.0,19.1993,19.2169,19.164,19.164,19300.0
2013-01-25 10:55:00,21.74,21.76,21.73,21.74,16300.0,19.1728,19.1904,19.164,19.1728,16300.0
2013-01-25 11:00:00,21.75,21.79,21.73,21.75,26700.0,19.1816,19.2169,19.164,19.1816,26700.0
2013-01-25 11:05:00,21.76,21.79,21.76,21.77,20300.0,19.1904,19.2169,19.1904,19.1993,20300.0
2013-01-25 11:10:00,21.76,21.8,21.75,21.78,31400.0,19.1904,19.2257,19.1816,19.2081,31400.0
2013-01-25 11:15:00,21.78,21.8,21.77,21.78,30500.0,19.2081,19.2257,19.1993,19.2081,30500.0
2013-01-25 11:20:00,21.78,21.79,21.72,21.73,28900.0,19.2081,19.2169,19.1552,19.164,28900.0
2013-01-25 11:25:00,21.73,21.77,21.71,21.76,33900.0,19.164,19.1993,19.1463,19.1904,33900.0
2013-01-25 11:30:00,21.76,21.77,21.73,21.75,33000.0,19.1904,19.1993,19.164,19.1816,33000.0
2013-01-25 11:35:00,21.75,21.79,21.74,21.79,35100.0,19.1816,19.2169,19.1728,19.2169,35100.0
2013-01-25 11:40:00,21.79,21.79,21.76,21.76,37100.0,19.2169,19.2169,19.1904,19.1904,37100.0
2013-01-25 11:45:00,21.77,21.79,21.75,21.78,29900.0,19.1993,19.2169,19.1816,19.2081,29900.0
2013-01-25 11:50:00,21.79,21.79,21.74,21.75,17100.0,19.2169,19.2169,19.1728,19.1816,17100.0
2013-01-25 11:55:00,21.75,21.76,21.72,21.72,17100.0,19.1816,19.1904,19.1552,19.1552,17100.0
2013-01-25 12:00:00,21.72,21.75,21.72,21.73,22700.0,19.1552,19.1816,19.1552,19.164,22700.0
2013-01-25 12:05:00,21.73,21.79,21.73,21.74,99600.0,19.164,19.2169,19.164,19.1728,99600.0
2013-01-25 12:10:00,21.74,21.75,21.72,21.73,98600.0,19.1728,19.1816,19.1552,19.164,98600.0
2013-01-25 12:15:00,21.72,21.75,21.72,21.72,82300.0,19.1552,19.1816,19.1552,19.1552,82300.0
2013-01-25 12:20:00,21.73,21.74,21.7,21.73,49900.0,19.164,19.1728,19.1375,19.164,49900.0
2013-01-25 12:25:00,21.73,21.76,21.72,21.74,47700.0,19.164,19.1904,19.1552,19.1728,47700.0
2013-01-25 12:30:00,21.73,21.74,21.73,21.74,21200.0,19.164,19.1728,19.164,19.1728,21200.0
2013-01-25 12:35:00,21.74,21.74,21.73,21.74,14700.0,19.1728,19.1728,19.164,19.1728,14700.0
2013-01-25 12:40:00,21.73,21.73,21.71,21.71,49800.0,19.164,19.164,19.1463,19.1463,49800.0
2013-01-25 12:45:00,21.71,21.77,21.71,21.76,19400.0,19.1463,19.1993,19.1463,19.1904,19400.0
2013-01-25 12:50:00,21.77,21.77,21.74,21.75,48200.0,19.1993,19.1993,19.1728,19.1816,48200.0
2013-01-25 12:55:00,21.75,21.77,21.71,21.73,46600.0,19.1816,19.1993,19.1463,19.164,46600.0
2013-01-25 13:00:00,21.73,21.75,21.71,21.72,30700.0,19.164,19.1816,19.1463,19.1552,30700.0
2013-01-25 13:05:00,21.73,21.78,21.71,21.76,78600.0,19.164,19.2081,19.1463,19.1904,78600.0
2013-01-25 13:10:00,21.77,21.77,21.74,21.74,15800.0,19.1993,19.1993,19.1728,19.1728,15800.0
2013-01-25 13:15:00,21.74,21.75,21.72,21.74,28200.0,19.1728,19.1816,19.1552,19.1728,28200.0
2013-01-25 13:20:00,21.74,21.75,21.72,21.72,24200.0,19.1728,19.1816,19.1552,19.1552,24200.0
2013-01-25 13:25:00,21.73,21.75,21.71,21.74,27400.0,19.164,19.1816,19.1463,19.1728,27400.0
2013-01-25 13:30:00,21.75,21.75,21.72,21.75,36500.0,19.1816,19.1816,19.1552,19.1816,36500.0
2013-01-25 13:35:00,21.76,21.76,21.73,21.76,24600.0,19.1904,19.1904,19.164,19.1904,24600.0
2013-01-25 13:40:00,21.76,21.79,21.75,21.79,33600.0,19.1904,19.2169,19.1816,19.2169,33600.0
2013-01-25 13:45:00,21.79,21.8,21.76,21.77,36800.0,19.2169,19.2257,19.1904,19.1993,36800.0
2013-01-25 13:50:00,21.77,21.8,21.75,21.76,68700.0,19.1993,19.2257,19.1816,19.1904,68700.0
2013-01-25 13:55:00,21.77,21.78,21.75,21.76,36800.0,19.1993,19.2081,19.1816,19.1904,36800.0
2013-01-25 14:00:00,21.76,21.78,21.75,21.78,40500.0,19.1904,19.2081,19.1816,19.2081,40500.0
2013-01-25 14:05:00,21.78,21.78,21.75,21.76,46900.0,19.2081,19.2081,19.1816,19.1904,46900.0
2013-01-25 14:10:00,21.76,21.76,21.73,21.75,49800.0,19.1904,19.1904,19.164,19.1816,49800.0
2013-01-25 14:15:00,21.76,21.77,21.73,21.73,67300.0,19.1904,19.1993,19.164,19.164,67300.0
2013-01-25 14:20:00,21.74,21.76,21.73,21.75,49200.0,19.1728,19.1904,19.164,19.1816,49200.0
2013-01-25 14:25:00,21.76,21.77,21.75,21.77,55700.0,19.1904,19.1993,19.1816,19.1993,55700.0
2013-01-25 14:30:00,21.77,21.78,21.75,21.76,51400.0,19.1993,19.2081,19.1816,19.1904,51400.0
2013-01-25 14:35:00,21.77,21.78,21.76,21.77,58000.0,19.1993,19.2081,19.1904,19.1993,58000.0
2013-01-25 14:40:00,21.77,21.78,21.76,21.77,47100.0,19.1993,19.2081,19.1904,19.1993,47100.0
2013-01-25 14:45:00,21.77,21.77,21.76,21.76,42100.0,19.1993,19.1993,19.1904,19.1904,42100.0
2013-01-25 14:50:00,21.77,21.77,21.76,21.76,47300.0,19.1993,19.1993,19.1904,19.1904,47300.0
2013-01-25 14:55:00,21.77,21.77,21.75,21.76,32300.0,19.1993,19.1993,19.1816,19.1904,32300.0
2013-01-25 15:00:00,21.76,21.76,21.74,21.75,48600.0,19.1904,19.1904,19.1728,19.1816,48600.0
2013-01-25 15:05:00,21.74,21.75,21.74,21.74,60000.0,19.1728,19.1816,19.1728,19.1728,60000.0
2013-01-25 15:10:00,21.75,21.75,21.71,21.74,140400.0,19.1816,19.1816,19.1463,19.1728,140400.0
2013-01-25 15:15:00,21.73,21.75,21.71,21.75,99700.0,19.164,19.1816,19.1463,19.1816,99700.0
2013-01-25 15:20:00,21.75,21.77,21.73,21.76,26200.0,19.1816,19.1993,19.164,19.1904,26200.0
2013-01-25 15:25:00,21.76,21.76,21.74,21.75,51900.0,19.1904,19.1904,19.1728,19.1816,51900.0
2013-01-25 15:30:00,21.76,21.76,21.73,21.76,70800.0,19.1904,19.1904,19.164,19.1904,70800.0
2013-01-25 15:35:00,21.76,21.76,21.73,21.74,31100.0,19.1904,19.1904,19.164,19.1728,31100.0
2013-01-25 15:40:00,21.73,21.74,21.71,21.72,85300.0,19.164,19.1728,19.1463,19.1552,85300.0
2013-01-25 15:45:00,21.72,21.73,21.7,21.7,71000.0,19.1552,19.164,19.1375,19.1375,71000.0
2013-01-25 15:50:00,21.71,21.76,21.7,21.75,80000.0,19.1463,19.1904,19.1375,19.1816,80000.0
2013-01-25 15:55:00,21.75,21.78,21.73,21.77,227100.0,19.1816,19.2081,19.164,19.1993,227100.0
2013-01-28 09:30:00,21.85,22.0,21.8,21.9,124200.0,19.2698,19.4021,19.2257,19.3139,124200.0
2013-01-28 09:35:00,21.9,21.93,21.84,21.85,66800.0,19.3139,19.3404,19.261,19.2698,66800.0
2013-01-28 09:40:00,21.85,21.88,21.81,21.83,76800.0,19.2698,19.2963,19.2345,19.2522,76800.0
2013-01-28 09:45:00,21.83,21.84,21.64,21.67,85700.0,19.2522,19.261,19.0846,19.1111,85700.0
2013-01-28 09:50:00,21.67,21.69,21.61,21.67,75500.0,19.1111,19.1287,19.0581,19.1111,75500.0
2013-01-28 09:55:00,21.67,21.7,21.66,21.66,106200.0,19.1111,19.1375,19.1022,19.1022,106200.0
2013-01-28 10:00:00,21.65,21.66,21.54,21.6,273500.0,19.0934,19.1022,18.9964,19.0493,273500.0
2013-01-28 10:05:00,21.6,21.61,21.47,21.51,83300.0,19.0493,19.0581,18.9347,18.97,83300.0
2013-01-28 10:10:00,21.5,21.51,21.37,21.39,91300.0,18.9611,18.97,18.8465,18.8641,91300.0
2013-01-28 10:15:00,21.39,21.4,21.32,21.34,131500.0,18.8641,18.8729,18.8024,18.82,131500.0
2013-01-28 10:20:00,21.35,21.4,21.29,21.35,118300.0,18.8288,18.8729,18.7759,18.8288,118300.0
2013-01-28 10:25:00,21.35,21.37,21.29,21.34,45800.0,18.8288,18.8465,18.7759,18.82,45800.0
2013-01-28 10:30:00,21.34,21.36,21.27,21.29,64600.0,18.82,18.8377,18.7583,18.7759,64600.0
2013-01-28 10:35:00,21.29,21.37,21.29,21.33,54400.0,18.7759,18.8465,18.7759,18.8112,54400.0
2013-01-28 10:40:00,21.32,21.35,21.26,21.31,137100.0,18.8024,18.8288,18.7495,18.7936,137100.0
2013-01-28 10:45:00,21.31,21.4,21.29,21.4,84100.0,18.7936,18.8729,18.7759,18.8729,84100.0
2013-01-28 10:50:00,21.39,21.4,21.32,21.38,98000.0,18.8641,18.8729,18.8024,18.8553,98000.0
2013-01-28 10:55:00,21.38,21.41,21.37,21.4,93600.0,18.8553,18.8818,18.8465,18.8729,93600.0
2013-01-28 11:00:00,21.4,21.41,21.39,21.41,59200.0,18.8729,18.8818,18.8641,18.8818,59200.0
2013-01-28 11:05:00,21.42,21.48,21.39,21.46,57300.0,18.8906,18.9435,18.8641,18.9259,57300.0
2013-01-28 11:10:00,21.46,21.49,21.45,21.46,33100.0,18.9259,18.9523,18.917,18.9259,33100.0
2013-01-28 11:15:00,21.46,21.47,21.44,21.46,39100.0,18.9259,18.9347,18.9082,18.9259,39100.0
2013-01-28 11:20:00,21.46,21.46,21.41,21.41,44400.0,18.9259,18.9259,18.8818,18.8818,44400.0
2013-01-28 11:25:00,21.41,21.45,21.41,21.42,94700.0,18.8818,18.917,18.8818,18.8906,94700.0
2013-01-28 11:30:00,21.43,21.5,21.42,21.49,59300.0,18.8994,18.9611,18.8906,18.9523,59300.0
2013-01-28 11:35:00,21.49,21.5,21.45,21.5,52500.0,18.9523,18.9611,18.917,18.9611,52500.0
2013-01-28 11:40:00,21.5,21.51,21.49,21.51,32300.0,18.9611,18.97,18.9523,18.97,32300.0
2013-01-28 11:45:00,21.51,21.52,21.44,21.46,69000.0,18.97,18.9788,18.9082,18.9259,69000.0
2013-01-28 11:50:00,21.46,21.46,21.39,21.4,72400.0,18.9259,18.9259,18.8641,18.8729,72400.0
2013-01-28 11:55:00,21.4,21.42,21.39,21.41,52700.0,18.8729,18.8906,18.8641,18.8818,52700.0
2013-01-28 12:00:00,21.41,21.43,21.38,21.39,125100.0,18.8818,18.8994,18.8553,18.8641,125100.0
2013-01-28 12:05:00,21.39,21.46,21.38,21.42,150300.0,18.8641,18.9259,18.8553,18.8906,150300.0
2013-01-28 12:10:00,21.43,21.43,21.38,21.38,24000.0,18.8994,18.8994,18.8553,18.8553,24000.0
2013-01-28 12:15:00,21.39,21.42,21.37,21.42,84600.0,18.8641,18.8906,18.8465,18.8906,84600.0
2013-01-28 12:20:00,21.42,21.44,21.39,21.42,111400.0,18.8906,18.9082,18.8641,18.8906,111400.0
2013-01-28 12:25:00,21.41,21.42,21.37,21.39,24100.0,18.8818,18.8906,18.8465,18.8641,24100.0
2013-01-28 12:30:00,21.39,21.41,21.35,21.35,48400.0,18.8641,18.8818,18.8288,18.8288,48400.0
2013-01-28 12:35:00,21.36,21.36,21.3,21.32,50700.0,18.8377,18.8377,18.7848,18.8024,50700.0
2013-01-28 12:40:00,21.31,21.36,21.31,21.36,15900.0,18.7936,18.8377,18.7936,18.8377,15900.0
2013-01-28 12:45:00,21.36,21.4,21.35,21.39,34400.0,18.8377,18.8729,18.8288,18.8641,34400.0
2013-01-28 12:50:00,21.38,21.39,21.34,21.38,30700.0,18.8553,18.8641,18.82,18.8553,30700.0
2013-01-28 12:55:00,21.38,21.38,21.36,21.36,15100.0,18.8553,18.8553,18.8377,18.8377,15100.0
2013-01-28 13:00:00,21.35,21.35,21.32,21.32,10600.0,18.8288,18.8288,18.8024,18.8024,10600.0
2013-01-28 13:05:00,21.32,21.33,21.28,21.29,36000.0,18.8024,18.8112,18.7671,18.7759,36000.0
2013-01-28 13:10:00,21.29,21.3,21.25,21.26,55000.0,18.7759,18.7848,18.7407,18.7495,55000.0
2013-01-28 13:15:00,21.28,21.28,21.24,21.24,30000.0,18.7671,18.7671,18.7318,18.7318,30000.0
2013-01-28 13:20:00,21.25,21.26,21.21,21.26,36300.0,18.7407,18.7495,18.7054,18.7495,36300.0
2013-01-28 13:25:00,21.26,21.27,21.25,21.27,20700.0,18.7495,18.7583,18.7407,18.7583,20700.0
2013-01-28 13:30:00,21.27,21.28,21.26,21.27,38800.0,18.7583,18.7671,18.7495,18.7583,38800.0
2013-01-28 13:35:00,21.27,21.28,21.24,21.27,33500.0,18.7583,18.7671,18.7318,18.7583,33500.0
2013-01-28 13:40:00,21.28,21.28,21.21,21.22,74900.0,18.7671,18.7671,18.7054,18.7142,74900.0
2013-01-28 13:45:00,21.21,21.22,21.18,21.2,63500.0,18.7054,18.7142,18.6789,18.6966,63500.0
2013-01-28 13:50:00,21.2,21.21,21.18,21.21,54500.0,18.6966,18.7054,18.6789,18.7054,54500.0
2013-01-28 13:55:00,21.21,21.22,21.18,21.18,91500.0,18.7054,18.7142,18.6789,18.6789,91500.0
2013-01-28 14:00:00,21.19,21.21,21.17,21.2,68500.0,18.6877,18.7054,18.6701,18.6966,68500.0
2013-01-28 14:05:00,21.2,21.21,21.18,21.21,31300.0,18.6966,18.7054,18.6789,18.7054,31300.0
2013-01-28 14:10:00,21.21,21.23,21.17,21.23,35500.0,18.7054,18.723,18.6701,18.723,35500.0
2013-01-28 14:15:00,21.23,21.23,21.16,21.18,83800.0,18.723,18.723,18.6613,18.6789,83800.0
2013-01-28 14:20:00,21.18,21.19,21.15,21.19,39800.0,18.6789,18.6877,18.6525,18.6877,39800.0
2013-01-28 14:25:00,21.18,21.19,21.17,21.18,13600.0,18.6789,18.6877,18.6701,18.6789,13600.0
2013-01-28 14:30:00,21.17,21.18,21.14,21.17,31400.0,18.6701,18.6789,18.6436,18.6701,31400.0
2013-01-28 14:35:00,21.18,21.18,21.14,21.14,23700.0,18.6789,18.6789,18.6436,18.6436,23700.0
2013-01-28 14:40:00,21.14,21.15,21.11,21.14,57600.0,18.6436,18.6525,18.6172,18.6436,57600.0
2013-01-28 14:45:00,21.15,21.18,21.15,21.16,61500.0,18.6525,18.6789,18.6525,18.6613,61500.0
2013-01-28 14:50:00,21.16,21.18,21.15,21.17,18400.0,18.6613,18.6789,18.6525,18.6701,18400.0
2013-01-28 14:55:00,21.17,21.2,21.16,21.19,24600.0,18.6701,18.6966,18.6613,18.6877,24600.0
2013-01-28 15:00:00,21.19,21.23,21.19,21.23,56700.0,18.6877,18.723,18.6877,18.723,56700.0
2013-01-28 15:05:00,21.23,21.23,21.17,21.18,160200.0,18.723,18.723,18.6701,18.6789,160200.0
2013-01-28 15:10:00,21.18,21.22,21.18,21.22,94400.0,18.6789,18.7142,18.6789,18.7142,94400.0
2013-01-28 15:15:00,21.22,21.26,21.22,21.22,82000.0,18.7142,18.7495,18.7142,18.7142,82000.0
2013-01-28 15:20:00,21.23,21.23,21.18,21.18,94000.0,18.723,18.723,18.6789,18.6789,94000.0
2013-01-28 15:25:00,21.17,21.2,21.17,21.17,160800.0,18.6701,18.6966,18.6701,18.6701,160800.0
2013-01-28 15:30:00,21.18,21.2,21.18,21.2,80000.0,18.6789,18.6966,18.6789,18.6966,80000.0
2013-01-28 15:35:00,21.2,21.24,21.19,21.23,77100.0,18.6966,18.7318,18.6877,18.723,77100.0
2013-01-28 15:40:00,21.24,21.25,21.23,21.25,75000.0,18.7318,18.7407,18.723,18.7407,75000.0
2013-01-28 15:45:00,21.25,21.36,21.25,21.34,223600.0,18.7407,18.8377,18.7407,18.82,223600.0
2013-01-28 15:50:00,21.34,21.38,21.33,21.35,170200.0,18.82,18.8553,18.8112,18.8288,170200.0
2013-01-28 15:55:00,21.35,21.36,21.3,21.31,199700.0,18.8288,18.8377,18.7848,18.7936,199700.0
2013-01-29 09:30:00,22.24,22.55,22.16,22.53,809200.0,19.6138,19.8871,19.5432,19.8695,809200.0
2013-01-29 09:35:00,22.53,22.75,22.27,22.32,574700.0,19.8695,20.0635,19.6402,19.6843,574700.0
2013-01-29 09:40:00,22.32,22.59,22.28,22.37,487200.0,19.6843,19.9224,19.649,19.7284,487200.0
2013-01-29 09:45:00,22.36,22.48,22.33,22.46,219400.0,19.7196,19.8254,19.6931,19.8078,219400.0
2013-01-29 09:50:00,22.46,22.69,22.45,22.67,519100.0,19.8078,20.0106,19.799,19.993,519100.0
2013-01-29 09:55:00,22.67,22.74,22.54,22.63,277000.0,19.993,20.0547,19.8783,19.9577,277000.0
2013-01-29 10:00:00,22.62,22.63,22.47,22.63,322300.0,19.9489,19.9577,19.8166,19.9577,322300.0
2013-01-29 10:05:00,22.62,22.74,22.61,22.63,293400.0,19.9489,20.0547,19.9401,19.9577,293400.0
2013-01-29 10:10:00,22.64,22.79,22.61,22.61,387700.0,19.9665,20.0988,19.9401,19.9401,387700.0
2013-01-29 10:15:00,22.61,22.92,22.57,22.81,636000.0,19.9401,20.2135,19.9048,20.1164,636000.0
2013-01-29 10:20:00,22.8,22.88,22.77,22.86,285300.0,20.1076,20.1782,20.0812,20.1605,285300.0
2013-01-29 10:25:00,22.85,22.95,22.84,22.9,323600.0,20.1517,20.2399,20.1429,20.1958,323600.0
2013-01-29 10:30:00,22.9,23.24,22.87,23.14,520300.0,20.1958,20.4957,20.1694,20.4075,520300.0
2013-01-29 10:35:00,23.14,23.23,23.1,23.12,266400.0,20.4075,20.4868,20.3722,20.3898,266400.0
2013-01-29 10:40:00,23.12,23.47,23.1,23.37,511100.0,20.3898,20.6985,20.3722,20.6103,511100.0
2013-01-29 10:45:00,23.37,23.72,23.37,23.57,453500.0,20.6103,20.919,20.6103,20.7867,453500.0
2013-01-29 10:50:00,23.57,23.65,23.29,23.29,316700.0,20.7867,20.8573,20.5398,20.5398,316700.0
2013-01-29 10:55:00,23.28,23.52,23.19,23.3,490500.0,20.5309,20.7426,20.4516,20.5486,490500.0
2013-01-29 11:00:00,23.31,23.5,23.25,23.49,206200.0,20.5574,20.725,20.5045,20.7161,206200.0
2013-01-29 11:05:00,23.49,23.56,23.4,23.44,189500.0,20.7161,20.7779,20.6368,20.672,189500.0
2013-01-29 11:10:00,23.44,23.46,23.33,23.33,137400.0,20.672,20.6897,20.575,20.575,137400.0
2013-01-29 11:15:00,23.33,23.47,23.33,23.47,250700.0,20.575,20.6985,20.575,20.6985,250700.0
2013-01-29 11:20:00,23.46,23.53,23.37,23.45,148800.0,20.6897,20.7514,20.6103,20.6809,148800.0
2013-01-29 11:25:00,23.45,23.52,23.39,23.48,146300.0,20.6809,20.7426,20.628,20.7073,146300.0
2013-01-29 11:30:00,23.47,23.55,23.47,23.52,133300.0,20.6985,20.7691,20.6985,20.7426,133300.0
2013-01-29 11:35:00,23.52,23.55,23.45,23.45,180300.0,20.7426,20.7691,20.6809,20.6809,180300.0
2013-01-29 11:40:00,23.45,23.49,23.39,23.47,145800.0,20.6809,20.7161,20.628,20.6985,145800.0
2013-01-29 11:45:00,23.47,23.65,23.46,23.46,220100.0,20.6985,20.8573,20.6897,20.6897,220100.0
2013-01-29 11:50:00,23.46,23.5,23.43,23.45,99700.0,20.6897,20.725,20.6632,20.6809,99700.0
2013-01-29 11:55:00,23.44,23.49,23.34,23.36,166800.0,20.672,20.7161,20.5839,20.6015,166800.0
2013-01-29 12:00:00,23.35,23.38,23.23,23.27,251400.0,20.5927,20.6191,20.4868,20.5221,251400.0
2013-01-29 12:05:00,23.27,23.33,23.27,23.29,50600.0,20.5221,20.575,20.5221,20.5398,50600.0
2013-01-29 12:10:00,23.3,23.46,23.3,23.42,132700.0,20.5486,20.6897,20.5486,20.6544,132700.0
2013-01-29 12:15:00,23.43,23.47,23.35,23.36,105000.0,20.6632,20.6985,20.5927,20.6015,105000.0
2013-01-29 12:20:00,23.37,23.38,23.32,23.32,177900.0,20.6103,20.6191,20.5662,20.5662,177900.0
2013-01-29 12:25:00,23.32,23.39,23.32,23.36,43600.0,20.5662,20.628,20.5662,20.6015,43600.0
2013-01-29 12:30:00,23.36,23.5,23.35,23.49,96900.0,20.6015,20.725,20.5927,20.7161,96900.0
2013-01-29 12:35:00,23.5,23.59,23.46,23.59,143300.0,20.725,20.8043,20.6897,20.8043,143300.0
2013-01-29 12:40:00,23.59,23.6,23.55,23.57,100200.0,20.8043,20.8132,20.7691,20.7867,100200.0
2013-01-29 12:45:00,23.56,23.56,23.5,23.53,63100.0,20.7779,20.7779,20.725,20.7514,63100.0
2013-01-29 12:50:00,23.54,23.58,23.5,23.5,77700.0,20.7602,20.7955,20.725,20.725,77700.0
2013-01-29 12:55:00,23.5,23.54,23.5,23.51,109800.0,20.725,20.7602,20.725,20.7338,109800.0
2013-01-29 13:00:00,23.51,23.57,23.5,23.56,93900.0,20.7338,20.7867,20.725,20.7779,93900.0
2013-01-29 13:05:00,23.56,23.59,23.53,23.56,158400.0,20.7779,20.8043,20.7514,20.7779,158400.0
2013-01-29 13:10:00,23.56,23.57,23.53,23.53,69600.0,20.7779,20.7867,20.7514,20.7514,69600.0
2013-01-29 13:15:00,23.54,23.58,23.53,23.57,115200.0,20.7602,20.7955,20.7514,20.7867,115200.0
2013-01-29 13:20:00,23.57,23.58,23.55,23.56,115200.0,20.7867,20.7955,20.7691,20.7779,115200.0
2013-01-29 13:25:00,23.56,23.57,23.5,23.51,89200.0,20.7779,20.7867,20.725,20.7338,89200.0
2013-01-29 13:30:00,23.51,23.55,23.5,23.51,127200.0,20.7338,20.7691,20.725,20.7338,127200.0
2013-01-29 13:35:00,23.51,23.55,23.49,23.53,157100.0,20.7338,20.7691,20.7161,20.7514,157100.0
2013-01-29 13:40:00,23.53,23.53,23.44,23.45,137400.0,20.7514,20.7514,20.672,20.6809,137400.0
2013-01-29 13:45:00,23.45,23.45,23.25,23.33,221500.0,20.6809,20.6809,20.5045,20.575,221500.0
2013-01-29 13:50:00,23.34,23.45,23.33,23.41,112600.0,20.5839,20.6809,20.575,20.6456,112600.0
2013-01-29 13:55:00,23.4,23.41,23.31,23.36,120800.0,20.6368,20.6456,20.5574,20.6015,120800.0
2013-01-29 14:00:00,23.37,23.47,23.36,23.46,113100.0,20.6103,20.6985,20.6015,20.6897,113100.0
2013-01-29 14:05:00,23.46,23.52,23.43,23.51,100800.0,20.6897,20.7426,20.6632,20.7338,100800.0
2013-01-29 14:10:00,23.51,23.52,23.47,23.47,77800.0,20.7338,20.7426,20.6985,20.6985,77800.0
2013-01-29 14:15:00,23.47,23.55,23.47,23.53,91000.0,20.6985,20.7691,20.6985,20.7514,91000.0
2013-01-29 14:20:00,23.53,23.55,23.45,23.46,103200.0,20.7514,20.7691,20.6809,20.6897,103200.0
2013-01-29 14:25:00,23.46,23.5,23.45,23.48,64100.0,20.6897,20.725,20.6809,20.7073,64100.0
2013-01-29 14:30:00,23.48,23.58,23.48,23.55,101900.0,20.7073,20.7955,20.7073,20.7691,101900.0
2013-01-29 14:35:00,23.56,23.64,23.55,23.61,152400.0,20.7779,20.8484,20.7691,20.822,152400.0
2013-01-29 14:40:00,23.61,23.65,23.61,23.64,97000.0,20.822,20.8573,20.822,20.8484,97000.0
2013-01-29 14:45:00,23.65,23.71,23.62,23.66,207500.0,20.8573,20.9102,20.8308,20.8661,207500.0
2013-01-29 14:50:00,23.66,23.71,23.66,23.68,225300.0,20.8661,20.9102,20.8661,20.8837,225300.0
2013-01-29 14:55:00,23.68,23.71,23.67,23.71,90900.0,20.8837,20.9102,20.8749,20.9102,90900.0
2013-01-29 15:00:00,23.71,23.83,23.68,23.81,347200.0,20.9102,21.016,20.8837,20.9984,347200.0
2013-01-29 15:05:00,23.8,23.81,23.76,23.79,256800.0,20.9895,20.9984,20.9543,20.9807,256800.0
2013-01-29 15:10:00,23.78,23.95,23.78,23.95,317300.0,20.9719,21.1218,20.9719,21.1218,317300.0
2013-01-29 15:15:00,23.95,23.99,23.95,23.98,196900.0,21.1218,21.1571,21.1218,21.1483,196900.0
2013-01-29 15:20:00,23.98,24.0,23.97,24.0,250700.0,21.1483,21.1659,21.1395,21.1659,250700.0
2013-01-29 15:25:00,24.0,24.03,23.9,23.94,358800.0,21.1659,21.1924,21.0777,21.113,358800.0
2013-01-29 15:30:00,23.94,23.97,23.9,23.9,201300.0,21.113,21.1395,21.0777,21.0777,201300.0
2013-01-29 15:35:00,23.9,23.94,23.86,23.88,321100.0,21.0777,21.113,21.0425,21.0601,321100.0
2013-01-29 15:40:00,23.88,23.89,23.78,23.81,400000.0,21.0601,21.0689,20.9719,20.9984,400000.0
2013-01-29 15:45:00,23.82,23.82,23.7,23.72,516500.0,21.0072,21.0072,20.9013,20.919,516500.0
2013-01-29 15:50:00,23.71,23.75,23.66,23.71,552900.0,20.9102,20.9454,20.8661,20.9102,552900.0
2013-01-29 15:55:00,23.71,23.82,23.7,23.82,504200.0,20.9102,21.0072,20.9013,21.0072,504200.0
2013-01-30 09:30:00,23.54,23.58,23.25,23.35,602000.0,20.7602,20.7955,20.5045,20.5927,602000.0
2013-01-30 09:35:00,23.37,23.6,23.36,23.55,258400.0,20.6103,20.8132,20.6015,20.7691,258400.0
2013-01-30 09:40:00,23.56,23.58,23.49,23.55,162200.0,20.7779,20.7955,20.7161,20.7691,162200.0
2013-01-30 09:45:00,23.56,23.68,23.56,23.64,288800.0,20.7779,20.8837,20.7779,20.8484,288800.0
2013-01-30 09:50:00,23.64,23.64,23.58,23.62,168700.0,20.8484,20.8484,20.7955,20.8308,168700.0
2013-01-30 09:55:00,23.63,23.63,23.55,23.58,181400.0,20.8396,20.8396,20.7691,20.7955,181400.0
2013-01-30 10:00:00,23.58,23.6,23.47,23.48,227800.0,20.7955,20.8132,20.6985,20.7073,227800.0
2013-01-30 10:05:00,23.47,23.47,23.26,23.4,244900.0,20.6985,20.6985,20.5133,20.6368,244900.0
2013-01-30 10:10:00,23.4,23.45,23.31,23.31,233100.0,20.6368,20.6809,20.5574,20.5574,233100.0
2013-01-30 10:15:00,23.31,23.39,23.25,23.25,156200.0,20.5574,20.628,20.5045,20.5045,156200.0
2013-01-30 10:20:00,23.25,23.34,23.25,23.27,217800.0,20.5045,20.5839,20.5045,20.5221,217800.0
2013-01-30 10:25:00,23.27,23.31,23.17,23.2,269900.0,20.5221,20.5574,20.4339,20.4604,269900.0
2013-01-30 10:30:00,23.21,23.24,23.12,23.19,166300.0,20.4692,20.4957,20.3898,20.4516,166300.0
2013-01-30 10:35:00,23.2,23.29,23.15,23.24,132400.0,20.4604,20.5398,20.4163,20.4957,132400.0
2013-01-30 10:40:00,23.24,23.25,23.11,23.12,161600.0,20.4957,20.5045,20.381,20.3898,161600.0
2013-01-30 10:45:00,23.12,23.14,23.07,23.1,141700.0,20.3898,20.4075,20.3457,20.3722,141700.0
2013-01-30 10:50:00,23.1,23.21,23.03,23.18,179700.0,20.3722,20.4692,20.3105,20.4428,179700.0
2013-01-30 10:55:00,23.19,23.23,23.17,23.18,125200.0,20.4516,20.4868,20.4339,20.4428,125200.0
2013-01-30 11:00:00,23.18,23.27,23.18,23.27,50600.0,20.4428,20.5221,20.4428,20.5221,50600.0
2013-01-30 11:05:00,23.26,23.29,23.22,23.25,80700.0,20.5133,20.5398,20.478,20.5045,80700.0
2013-01-30 11:10:00,23.25,23.28,23.22,23.22,65200.0,20.5045,20.5309,20.478,20.478,65200.0
2013-01-30 11:15:00,23.22,23.24,23.2,23.21,94400.0,20.478,20.4957,20.4604,20.4692,94400.0
2013-01-30 11:20:00,23.21,23.21,23.17,23.18,94100.0,20.4692,20.4692,20.4339,20.4428,94100.0
2013-01-30 11:25:00,23.18,23.23,23.18,23.21,70300.0,20.4428,20.4868,20.4428,20.4692,70300.0
2013-01-30 11:30:00,23.21,23.24,23.16,23.23,50800.0,20.4692,20.4957,20.4251,20.4868,50800.0
2013-01-30 11:35:00,23.24,23.34,23.23,23.31,87400.0,20.4957,20.5839,20.4868,20.5574,87400.0
2013-01-30 11:40:00,23.32,23.33,23.26,23.27,119400.0,20.5662,20.575,20.5133,20.5221,119400.0
2013-01-30 11:45:00,23.28,23.28,23.23,23.26,52500.0,20.5309,20.5309,20.4868,20.5133,52500.0
2013-01-30 11:50:00,23.27,23.3,23.22,23.27,110700.0,20.5221,20.5486,20.478,20.5221,110700.0
2013-01-30 11:55:00,23.27,23.29,23.23,23.26,87200.0,20.5221,20.5398,20.4868,20.5133,87200.0
2013-01-30 12:00:00,23.26,23.27,23.2,23.26,77900.0,20.5133,20.5221,20.4604,20.5133,77900.0
2013-01-30 12:05:00,23.25,23.25,23.17,23.2,86300.0,20.5045,20.5045,20.4339,20.4604,86300.0
2013-01-30 12:10:00,23.2,23.27,23.2,23.23,66300.0,20.4604,20.5221,20.4604,20.4868,66300.0
2013-01-30 12:15:00,23.23,23.25,23.18,23.2,63900.0,20.4868,20.5045,20.4428,20.4604,63900.0
2013-01-30 12:20:00,23.21,23.21,23.18,23.18,66200.0,20.4692,20.4692,20.4428,20.4428,66200.0
2013-01-30 12:25:00,23.18,23.19,23.15,23.17,83800.0,20.4428,20.4516,20.4163,20.4339,83800.0
2013-01-30 12:30:00,23.17,23.19,23.14,23.17,51400.0,20.4339,20.4516,20.4075,20.4339,51400.0
2013-01-30 12:35:00,23.17,23.18,23.14,23.17,78100.0,20.4339,20.4428,20.4075,20.4339,78100.0
2013-01-30 12:40:00,23.17,23.2,23.14,23.15,42400.0,20.4339,20.4604,20.4075,20.4163,42400.0
2013-01-30 12:45:00,23.15,23.17,23.12,23.15,64400.0,20.4163,20.4339,20.3898,20.4163,64400.0
2013-01-30 12:50:00,23.14,23.17,23.12,23.12,67000.0,20.4075,20.4339,20.3898,20.3898,67000.0
2013-01-30 12:55:00,23.13,23.21,23.12,23.21,80500.0,20.3987,20.4692,20.3898,20.4692,80500.0
2013-01-30 13:00:00,23.21,23.23,23.18,23.18,60000.0,20.4692,20.4868,20.4428,20.4428,60000.0
2013-01-30 13:05:00,23.19,23.22,23.18,23.21,53800.0,20.4516,20.478,20.4428,20.4692,53800.0
2013-01-30 13:10:00,23.2,23.21,23.16,23.17,54000.0,20.4604,20.4692,20.4251,20.4339,54000.0
2013-01-30 13:15:00,23.17,23.17,23.08,23.12,87300.0,20.4339,20.4339,20.3546,20.3898,87300.0
2013-01-30 13:20:00,23.12,23.14,23.1,23.13,114700.0,20.3898,20.4075,20.3722,20.3987,114700.0
2013-01-30 13:25:00,23.14,23.17,23.13,23.16,61200.0,20.4075,20.4339,20.3987,20.4251,61200.0
2013-01-30 13:30:00,23.16,23.19,23.12,23.12,80400.0,20.4251,20.4516,20.3898,20.3898,80400.0
2013-01-30 13:35:00,23.13,23.21,23.13,23.2,66000.0,20.3987,20.4692,20.3987,20.4604,66000.0
2013-01-30 13:40:00,23.2,23.21,23.17,23.19,54400.0,20.4604,20.4692,20.4339,20.4516,54400.0
2013-01-30 13:45:00,23.18,23.21,23.16,23.16,68800.0,20.4428,20.4692,20.4251,20.4251,68800.0
2013-01-30 13:50:00,23.16,23.21,23.16,23.2,68900.0,20.4251,20.4692,20.4251,20.4604,68900.0
2013-01-30 13:55:00,23.2,23.25,23.2,23.2,62500.0,20.4604,20.5045,20.4604,20.4604,62500.0
2013-01-30 14:00:00,23.21,23.24,23.2,23.22,68500.0,20.4692,20.4957,20.4604,20.478,68500.0
2013-01-30 14:05:00,23.23,23.23,23.2,23.21,55800.0,20.4868,20.4868,20.4604,20.4692,55800.0
2013-01-30 14:10:00,23.21,23.24,23.18,23.2,70900.0,20.4692,20.4957,20.4428,20.4604,70900.0
2013-01-30 14:15:00,23.2,23.25,23.19,23.2,92000.0,20.4604,20.5045,20.4516,20.4604,92000.0
2013-01-30 14:20:00,23.21,23.23,23.18,23.2,99300.0,20.4692,20.4868,20.4428,20.4604,99300.0
2013-01-30 14:25:00,23.19,23.24,23.18,23.22,73900.0,20.4516,20.4957,20.4428,20.478,73900.0
2013-01-30 14:30:00,23.22,23.28,23.21,23.23,113400.0,20.478,20.5309,20.4692,20.4868,113400.0
2013-01-30 14:35:00,23.23,23.24,23.2,23.23,109600.0,20.4868,20.4957,20.4604,20.4868,109600.0
2013-01-30 14:40:00,23.23,23.25,23.22,23.22,96300.0,20.4868,20.5045,20.478,20.478,96300.0
2013-01-30 14:45:00,23.22,23.22,23.14,23.21,143400.0,20.478,20.478,20.4075,20.4692,143400.0
2013-01-30 14:50:00,23.21,23.22,23.18,23.18,82300.0,20.4692,20.478,20.4428,20.4428,82300.0
2013-01-30 14:55:00,23.19,23.22,23.19,23.19,77100.0,20.4516,20.478,20.4516,20.4516,77100.0
2013-01-30 15:00:00,23.2,23.22,23.18,23.2,111200.0,20.4604,20.478,20.4428,20.4604,111200.0
2013-01-30 15:05:00,23.19,23.23,23.19,23.19,133100.0,20.4516,20.4868,20.4516,20.4516,133100.0
2013-01-30 15:10:00,23.2,23.21,23.15,23.15,123700.0,20.4604,20.4692,20.4163,20.4163,123700.0
2013-01-30 15:15:00,23.15,23.16,23.05,23.08,221300.0,20.4163,20.4251,20.3281,20.3546,221300.0
2013-01-30 15:20:00,23.07,23.08,23.02,23.04,147500.0,20.3457,20.3546,20.3016,20.3193,147500.0
2013-01-30 15:25:00,23.04,23.06,22.95,22.97,196200.0,20.3193,20.3369,20.2399,20.2575,196200.0
2013-01-30 15:30:00,22.96,23.02,22.93,23.02,202100.0,20.2487,20.3016,20.2223,20.3016,202100.0
2013-01-30 15:35:00,23.01,23.03,22.96,22.96,159800.0,20.2928,20.3105,20.2487,20.2487,159800.0
2013-01-30 15:40:00,22.96,23.01,22.92,23.0,448700.0,20.2487,20.2928,20.2135,20.284,448700.0
2013-01-30 15:45:00,22.99,23.08,22.98,23.07,270000.0,20.2752,20.3546,20.2664,20.3457,270000.0
2013-01-30 15:50:00,23.07,23.12,23.05,23.11,484300.0,20.3457,20.3898,20.3281,20.381,484300.0
2013-01-30 15:55:00,23.12,23.12,23.06,23.07,633500.0,20.3898,20.3898,20.3369,20.3457,633500.0
2013-01-31 09:30:00,23.1,23.1,22.97,23.03,218400.0,20.3722,20.3722,20.2575,20.3105,218400.0
2013-01-31 09:35:00,23.04,23.04,22.86,22.93,115400.0,20.3193,20.3193,20.1605,20.2223,115400.0
2013-01-31 09:40:00,22.93,23.06,22.9,23.03,109400.0,20.2223,20.3369,20.1958,20.3105,109400.0
2013-01-31 09:45:00,23.03,23.11,23.01,23.05,163400.0,20.3105,20.381,20.2928,20.3281,163400.0
2013-01-31 09:50:00,23.06,23.28,23.04,23.27,149900.0,20.3369,20.5309,20.3193,20.5221,149900.0
2013-01-31 09:55:00,23.28,23.3,23.12,23.17,91700.0,20.5309,20.5486,20.3898,20.4339,91700.0
2013-01-31 10:00:00,23.18,23.18,22.98,22.98,83800.0,20.4428,20.4428,20.2664,20.2664,83800.0
2013-01-31 10:05:00,22.97,22.97,22.91,22.95,173500.0,20.2575,20.2575,20.2046,20.2399,173500.0
2013-01-31 10:10:00,22.95,23.07,22.94,23.06,96000.0,20.2399,20.3457,20.2311,20.3369,96000.0
2013-01-31 10:15:00,23.05,23.08,23.04,23.05,68300.0,20.3281,20.3546,20.3193,20.3281,68300.0
2013-01-31 10:20:00,23.04,23.05,22.96,22.96,80100.0,20.3193,20.3281,20.2487,20.2487,80100.0
2013-01-31 10:25:00,22.96,22.96,22.92,22.93,108500.0,20.2487,20.2487,20.2135,20.2223,108500.0
2013-01-31 10:30:00,22.93,23.02,22.92,23.02,85900.0,20.2223,20.3016,20.2135,20.3016,85900.0
2013-01-31 10:35:00,23.01,23.06,23.01,23.05,57500.0,20.2928,20.3369,20.2928,20.3281,57500.0
2013-01-31 10:40:00,23.05,23.07,23.04,23.07,40200.0,20.3281,20.3457,20.3193,20.3457,40200.0
2013-01-31 10:45:00,23.07,23.1,23.03,23.03,120900.0,20.3457,20.3722,20.3105,20.3105,120900.0
2013-01-31 10:50:00,23.03,23.03,22.96,22.96,51300.0,20.3105,20.3105,20.2487,20.2487,51300.0
2013-01-31 10:55:00,22.95,23.01,22.95,23.01,64800.0,20.2399,20.2928,20.2399,20.2928,64800.0
2013-01-31 11:00:00,23.01,23.09,23.0,23.08,112700.0,20.2928,20.3634,20.284,20.3546,112700.0
2013-01-31 11:05:00,23.09,23.17,23.07,23.15,104100.0,20.3634,20.4339,20.3457,20.4163,104100.0
2013-01-31 11:10:00,23.15,23.15,23.12,23.14,63700.0,20.4163,20.4163,20.3898,20.4075,63700.0
2013-01-31 11:15:00,23.14,23.15,23.07,23.07,57600.0,20.4075,20.4163,20.3457,20.3457,57600.0
2013-01-31 11:20:00,23.07,23.1,23.04,23.05,107200.0,20.3457,20.3722,20.3193,20.3281,107200.0
2013-01-31 11:25:00,23.05,23.12,23.05,23.1,141400.0,20.3281,20.3898,20.3281,20.3722,141400.0
2013-01-31 11:30:00,23.09,23.09,23.02,23.02,52100.0,20.3634,20.3634,20.3016,20.3016,52100.0
2013-01-31 11:35:00,23.02,23.06,23.02,23.06,51600.0,20.3016,20.3369,20.3016,20.3369,51600.0
2013-01-31 11:40:00,23.06,23.06,23.02,23.04,46700.0,20.3369,20.3369,20.3016,20.3193,46700.0
2013-01-31 11:45:00,23.04,23.07,23.02,23.07,159600.0,20.3193,20.3457,20.3016,20.3457,159600.0
2013-01-31 11:50:00,23.05,23.09,23.04,23.08,60300.0,20.3281,20.3634,20.3193,20.3546,60300.0
2013-01-31 11:55:00,23.07,23.2,23.07,23.16,109700.0,20.3457,20.4604,20.3457,20.4251,109700.0
2013-01-31 12:00:00,23.16,23.19,23.14,23.14,62500.0,20.4251,20.4516,20.4075,20.4075,62500.0
2013-01-31 12:05:00,23.14,23.15,23.13,23.14,27200.0,20.4075,20.4163,20.3987,20.4075,27200.0
2013-01-31 12:10:00,23.14,23.26,23.14,23.26,91800.0,20.4075,20.5133,20.4075,20.5133,91800.0
2013-01-31 12:15:00,23.26,23.3,23.26,23.28,61000.0,20.5133,20.5486,20.5133,20.5309,61000.0
2013-01-31 12:20:00,23.28,23.28,23.24,23.24,34700.0,20.5309,20.5309,20.4957,20.4957,34700.0
2013-01-31 12:25:00,23.25,23.26,23.23,23.23,37200.0,20.5045,20.5133,20.4868,20.4868,37200.0
2013-01-31 12:30:00,23.23,23.24,23.2,23.21,37600.0,20.4868,20.4957,20.4604,20.4692,37600.0
2013-01-31 12:35:00,23.21,23.26,23.21,23.24,91000.0,20.4692,20.5133,20.4692,20.4957,91000.0
2013-01-31 12:40:00,23.25,23.3,23.25,23.3,45100.0,20.5045,20.5486,20.5045,20.5486,45100.0
2013-01-31 12:45:00,23.3,23.38,23.29,23.37,119200.0,20.5486,20.6191,20.5398,20.6103,119200.0
2013-01-31 12:50:00,23.37,23.42,23.35,23.4,140800.0,20.6103,20.6544,20.5927,20.6368,140800.0
2013-01-31 12:55:00,23.41,23.49,23.39,23.48,187900.0,20.6456,20.7161,20.628,20.7073,187900.0
2013-01-31 13:00:00,23.49,23.51,23.45,23.51,137500.0,20.7161,20.7338,20.6809,20.7338,137500.0
2013-01-31 13:05:00,23.5,23.56,23.49,23.56,138300.0,20.725,20.7779,20.7161,20.7779,138300.0
2013-01-31 13:10:00,23.55,23.56,23.52,23.54,51700.0,20.7691,20.7779,20.7426,20.7602,51700.0
2013-01-31 13:15:00,23.54,23.59,23.54,23.55,54100.0,20.7602,20.8043,20.7602,20.7691,54100.0
2013-01-31 13:20:00,23.55,23.57,23.47,23.48,90500.0,20.7691,20.7867,20.6985,20.7073,90500.0
2013-01-31 13:25:00,23.48,23.48,23.44,23.44,32900.0,20.7073,20.7073,20.672,20.672,32900.0
2013-01-31 13:30:00,23.45,23.45,23.36,23.36,102200.0,20.6809,20.6809,20.6015,20.6015,102200.0
2013-01-31 13:35:00,23.37,23.41,23.37,23.4,49500.0,20.6103,20.6456,20.6103,20.6368,49500.0
2013-01-31 13:40:00,23.39,23.41,23.39,23.4,26300.0,20.628,20.6456,20.628,20.6368,26300.0
2013-01-31 13:45:00,23.41,23.46,23.4,23.41,82400.0,20.6456,20.6897,20.6368,20.6456,82400.0
2013-01-31 13:50:00,23.4,23.42,23.38,23.42,33700.0,20.6368,20.6544,20.6191,20.6544,33700.0
2013-01-31 13:55:00,23.42,23.43,23.38,23.39,29700.0,20.6544,20.6632,20.6191,20.628,29700.0
2013-01-31 14:00:00,23.39,23.39,23.33,23.33,35900.0,20.628,20.628,20.575,20.575,35900.0
2013-01-31 14:05:00,23.34,23.41,23.33,23.41,76400.0,20.5839,20.6456,20.575,20.6456,76400.0
2013-01-31 14:10:00,23.41,23.41,23.39,23.41,42900.0,20.6456,20.6456,20.628,20.6456,42900.0
2013-01-31 14:15:00,23.41,23.44,23.39,23.41,58000.0,20.6456,20.672,20.628,20.6456,58000.0
2013-01-31 14:20:00,23.41,23.44,23.4,23.44,28700.0,20.6456,20.672,20.6368,20.672,28700.0
2013-01-31 14:25:00,23.43,23.43,23.39,23.4,34000.0,20.6632,20.6632,20.628,20.6368,34000.0
2013-01-31 14:30:00,23.41,23.46,23.4,23.46,29800.0,20.6456,20.6897,20.6368,20.6897,29800.0
2013-01-31 14:35:00,23.46,23.47,23.43,23.44,41600.0,20.6897,20.6985,20.6632,20.672,41600.0
2013-01-31 14:40:00,23.44,23.46,23.43,23.46,26600.0,20.672,20.6897,20.6632,20.6897,26600.0
2013-01-31 14:45:00,23.46,23.46,23.44,23.46,31100.0,20.6897,20.6897,20.672,20.6897,31100.0
2013-01-31 14:50:00,23.45,23.49,23.45,23.48,73400.0,20.6809,20.7161,20.6809,20.7073,73400.0
2013-01-31 14:55:00,23.48,23.57,23.47,23.53,303600.0,20.7073,20.7867,20.6985,20.7514,303600.0
2013-01-31 15:00:00,23.53,23.56,23.5,23.55,152000.0,20.7514,20.7779,20.725,20.7691,152000.0
2013-01-31 15:05:00,23.55,23.56,23.54,23.55,33900.0,20.7691,20.7779,20.7602,20.7691,33900.0
2013-01-31 15:10:00,23.55,23.62,23.55,23.61,186400.0,20.7691,20.8308,20.7691,20.822,186400.0
2013-01-31 15:15:00,23.6,23.67,23.59,23.65,157300.0,20.8132,20.8749,20.8043,20.8573,157300.0
2013-01-31 15:20:00,23.65,23.67,23.62,23.62,171600.0,20.8573,20.8749,20.8308,20.8308,171600.0
2013-01-31 15:25:00,23.61,23.62,23.52,23.53,160200.0,20.822,20.8308,20.7426,20.7514,160200.0
2013-01-31 15:30:00,23.54,23.61,23.53,23.58,200500.0,20.7602,20.822,20.7514,20.7955,200500.0
2013-01-31 15:35:00,23.58,23.58,23.53,23.54,121900.0,20.7955,20.7955,20.7514,20.7602,121900.0
2013-01-31 15:40:00,23.54,23.56,23.53,23.55,95500.0,20.7602,20.7779,20.7514,20.7691,95500.0
2013-01-31 15:45:00,23.55,23.57,23.51,23.52,168200.0,20.7691,20.7867,20.7338,20.7426,168200.0
2013-01-31 15:50:00,23.52,23.58,23.5,23.57,146700.0,20.7426,20.7955,20.725,20.7867,146700.0
2013-01-31 15:55:00,23.58,23.66,23.57,23.66,461000.0,20.7955,20.8661,20.7867,20.8661,461000.0
2013-02-01 09:30:00,23.86,23.94,23.73,23.93,171100.0,21.0425,21.113,20.9278,21.1042,171100.0
2013-02-01 09:35:00,23.92,24.03,23.92,24.01,170800.0,21.0954,21.1924,21.0954,21.1747,170800.0
2013-02-01 09:40:00,24.01,24.02,23.92,23.96,157700.0,21.1747,21.1836,21.0954,21.1306,157700.0
2013-02-01 09:45:00,23.95,23.99,23.91,23.96,102000.0,21.1218,21.1571,21.0865,21.1306,102000.0
2013-02-01 09:50:00,23.97,24.0,23.95,23.99,103700.0,21.1395,21.1659,21.1218,21.1571,103700.0
2013-02-01 09:55:00,23.99,24.11,23.99,24.01,125700.0,21.1571,21.2629,21.1571,21.1747,125700.0
2013-02-01 10:00:00,24.02,24.24,24.02,24.23,204600.0,21.1836,21.3776,21.1836,21.3688,204600.0
2013-02-01 10:05:00,24.23,24.29,24.17,24.24,271400.0,21.3688,21.4217,21.3158,21.3776,271400.0
2013-02-01 10:10:00,24.24,24.27,24.19,24.21,204900.0,21.3776,21.404,21.3335,21.3511,204900.0
2013-02-01 10:15:00,24.21,24.22,24.1,24.11,202700.0,21.3511,21.3599,21.2541,21.2629,202700.0
2013-02-01 10:20:00,24.1,24.12,24.01,24.06,182800.0,21.2541,21.2717,21.1747,21.2188,182800.0
2013-02-01 10:25:00,24.05,24.07,23.96,23.98,111400.0,21.21,21.2277,21.1306,21.1483,111400.0
2013-02-01 10:30:00,23.98,23.99,23.92,23.95,167000.0,21.1483,21.1571,21.0954,21.1218,167000.0
2013-02-01 10:35:00,23.94,23.95,23.9,23.9,135900.0,21.113,21.1218,21.0777,21.0777,135900.0
2013-02-01 10:40:00,23.9,23.91,23.85,23.87,107200.0,21.0777,21.0865,21.0336,21.0513,107200.0
2013-02-01 10:45:00,23.86,23.87,23.8,23.81,132700.0,21.0425,21.0513,20.9895,20.9984,132700.0
2013-02-01 10:50:00,23.8,23.81,23.67,23.67,156500.0,20.9895,20.9984,20.8749,20.8749,156500.0
2013-02-01 10:55:00,23.67,23.76,23.66,23.76,132000.0,20.8749,20.9543,20.8661,20.9543,132000.0
2013-02-01 11:00:00,23.76,23.8,23.74,23.74,81000.0,20.9543,20.9895,20.9366,20.9366,81000.0
2013-02-01 11:05:00,23.74,23.84,23.72,23.84,114000.0,20.9366,21.0248,20.919,21.0248,114000.0
2013-02-01 11:10:00,23.84,23.94,23.84,23.91,102500.0,21.0248,21.113,21.0248,21.0865,102500.0
2013-02-01 11:15:00,23.92,23.92,23.88,23.89,58100.0,21.0954,21.0954,21.0601,21.0689,58100.0
2013-02-01 11:20:00,23.88,23.91,23.85,23.88,98200.0,21.0601,21.0865,21.0336,21.0601,98200.0
2013-02-01 11:25:00,23.88,23.89,23.84,23.84,41100.0,21.0601,21.0689,21.0248,21.0248,41100.0
2013-02-01 11:30:00,23.85,23.94,23.84,23.94,82600.0,21.0336,21.113,21.0248,21.113,82600.0
2013-02-01 11:35:00,23.94,23.98,23.94,23.98,58300.0,21.113,21.1483,21.113,21.1483,58300.0
2013-02-01 11:40:00,23.98,24.01,23.97,24.0,126000.0,21.1483,21.1747,21.1395,21.1659,126000.0
2013-02-01 11:45:00,24.0,24.01,23.93,23.95,76800.0,21.1659,21.1747,21.1042,21.1218,76800.0
2013-02-01 11:50:00,23.95,23.97,23.94,23.97,17900.0,21.1218,21.1395,21.113,21.1395,17900.0
2013-02-01 11:55:00,23.97,24.05,23.96,24.05,52600.0,21.1395,21.21,21.1306,21.21,52600.0
2013-02-01 12:00:00,24.04,24.05,23.97,23.99,88700.0,21.2012,21.21,21.1395,21.1571,88700.0
2013-02-01 12:05:00,23.98,24.0,23.97,24.0,35500.0,21.1483,21.1659,21.1395,21.1659,35500.0
2013-02-01 12:10:00,24.0,24.0,23.95,23.97,42100.0,21.1659,21.1659,21.1218,21.1395,42100.0
2013-02-01 12:15:00,23.97,23.97,23.92,23.92,32200.0,21.1395,21.1395,21.0954,21.0954,32200.0
2013-02-01 12:20:00,23.92,23.95,23.9,23.9,43200.0,21.0954,21.1218,21.0777,21.0777,43200.0
2013-02-01 12:25:00,23.89,23.9,23.85,23.86,39100.0,21.0689,21.0777,21.0336,21.0425,39100.0
2013-02-01 12:30:00,23.86,23.91,23.85,23.89,63000.0,21.0425,21.0865,21.0336,21.0689,63000.0
2013-02-01 12:35:00,23.89,23.9,23.82,23.83,36400.0,21.0689,21.0777,21.0072,21.016,36400.0
2013-02-01 12:40:00,23.83,23.83,23.76,23.76,47300.0,21.016,21.016,20.9543,20.9543,47300.0
2013-02-01 12:45:00,23.76,23.77,23.7,23.7,32000.0,20.9543,20.9631,20.9013,20.9013,32000.0
2013-02-01 12:50:00,23.7,23.71,23.63,23.63,51600.0,20.9013,20.9102,20.8396,20.8396,51600.0
2013-02-01 12:55:00,23.63,23.76,23.62,23.75,108200.0,20.8396,20.9543,20.8308,20.9454,108200.0
2013-02-01 13:00:00,23.75,23.79,23.73,23.78,65300.0,20.9454,20.9807,20.9278,20.9719,65300.0
2013-02-01 13:05:00,23.78,23.82,23.78,23.78,57600.0,20.9719,21.0072,20.9719,20.9719,57600.0
2013-02-01 13:10:00,23.77,23.8,23.75,23.75,49800.0,20.9631,20.9895,20.9454,20.9454,49800.0
2013-02-01 13:15:00,23.75,23.75,23.71,23.72,43100.0,20.9454,20.9454,20.9102,20.919,43100.0
2013-02-01 13:20:00,23.72,23.73,23.7,23.71,28400.0,20.919,20.9278,20.9013,20.9102,28400.0
2013-02-01 13:25:00,23.71,23.71,23.68,23.68,65800.0,20.9102,20.9102,20.8837,20.8837,65800.0
2013-02-01 13:30:00,23.69,23.74,23.65,23.73,114300.0,20.8925,20.9366,20.8573,20.9278,114300.0
2013-02-01 13:35:00,23.74,23.74,23.7,23.71,29700.0,20.9366,20.9366,20.9013,20.9102,29700.0
2013-02-01 13:40:00,23.7,23.75,23.7,23.75,34200.0,20.9013,20.9454,20.9013,20.9454,34200.0
2013-02-01 13:45:00,23.75,23.77,23.71,23.71,53300.0,20.9454,20.9631,20.9102,20.9102,53300.0
2013-02-01 13:50:00,23.71,23.73,23.68,23.68,46000.0,20.9102,20.9278,20.8837,20.8837,46000.0
2013-02-01 13:55:00,23.68,23.73,23.68,23.69,74800.0,20.8837,20.9278,20.8837,20.8925,74800.0
2013-02-01 14:00:00,23.69,23.71,23.68,23.7,40200.0,20.8925,20.9102,20.8837,20.9013,40200.0
2013-02-01 14:05:00,23.71,23.71,23.63,23.67,140400.0,20.9102,20.9102,20.8396,20.8749,140400.0
2013-02-01 14:10:00,23.68,23.72,23.68,23.7,64500.0,20.8837,20.919,20.8837,20.9013,64500.0
2013-02-01 14:15:00,23.69,23.73,23.68,23.73,74700.0,20.8925,20.9278,20.8837,20.9278,74700.0
2013-02-01 14:20:00,23.72,23.75,23.72,23.73,70000.0,20.919,20.9454,20.919,20.9278,70000.0
2013-02-01 14:25:00,23.73,23.73,23.71,23.71,31800.0,20.9278,20.9278,20.9102,20.9102,31800.0
2013-02-01 14:30:00,23.72,23.73,23.67,23.69,74900.0,20.919,20.9278,20.8749,20.8925,74900.0
2013-02-01 14:35:00,23.69,23.69,23.66,23.67,28400.0,20.8925,20.8925,20.8661,20.8749,28400.0
2013-02-01 14:40:00,23.67,23.67,23.63,23.64,52300.0,20.8749,20.8749,20.8396,20.8484,52300.0
2013-02-01 14:45:00,23.63,23.64,23.57,23.57,58200.0,20.8396,20.8484,20.7867,20.7867,58200.0
2013-02-01 14:50:00,23.58,23.58,23.48,23.52,145900.0,20.7955,20.7955,20.7073,20.7426,145900.0
2013-02-01 14:55:00,23.52,23.54,23.46,23.49,77100.0,20.7426,20.7602,20.6897,20.7161,77100.0
2013-02-01 15:00:00,23.49,23.5,23.43,23.44,67900.0,20.7161,20.725,20.6632,20.672,67900.0
2013-02-01 15:05:00,23.43,23.44,23.37,23.39,124800.0,20.6632,20.672,20.6103,20.628,124800.0
2013-02-01 15:10:00,23.39,23.45,23.37,23.43,128400.0,20.628,20.6809,20.6103,20.6632,128400.0
2013-02-01 15:15:00,23.42,23.42,23.34,23.38,153600.0,20.6544,20.6544,20.5839,20.6191,153600.0
2013-02-01 15:20:00,23.38,23.39,23.29,23.29,74600.0,20.6191,20.628,20.5398,20.5398,74600.0
2013-02-01 15:25:00,23.29,23.38,23.29,23.35,130400.0,20.5398,20.6191,20.5398,20.5927,130400.0
2013-02-01 15:30:00,23.35,23.38,23.34,23.37,73100.0,20.5927,20.6191,20.5839,20.6103,73100.0
2013-02-01 15:35:00,23.37,23.38,23.32,23.35,125200.0,20.6103,20.6191,20.5662,20.5927,125200.0
2013-02-01 15:40:00,23.35,23.41,23.35,23.39,115100.0,20.5927,20.6456,20.5927,20.628,115100.0
2013-02-01 15:45:00,23.4,23.44,23.37,23.37,208100.0,20.6368,20.672,20.6103,20.6103,208100.0
2013-02-01 15:50:00,23.38,23.38,23.34,23.35,105900.0,20.6191,20.6191,20.5839,20.5927,105900.0
2013-02-01 15:55:00,23.35,23.38,23.33,23.34,314100.0,20.5927,20.6191,20.575,20.5839,314100.0
2013-02-04 09:30:00,23.15,23.31,23.12,23.29,123900.0,20.4163,20.5574,20.3898,20.5398,123900.0
2013-02-04 09:35:00,23.26,23.39,23.22,23.3,191000.0,20.5133,20.628,20.478,20.5486,191000.0
2013-02-04 09:40:00,23.28,23.3,23.22,23.23,87400.0,20.5309,20.5486,20.478,20.4868,87400.0
2013-02-04 09:45:00,23.24,23.25,23.17,23.21,103200.0,20.4957,20.5045,20.4339,20.4692,103200.0
2013-02-04 09:50:00,23.21,23.26,23.18,23.21,101300.0,20.4692,20.5133,20.4428,20.4692,101300.0
2013-02-04 09:55:00,23.2,23.23,23.17,23.17,73100.0,20.4604,20.4868,20.4339,20.4339,73100.0
2013-02-04 10:00:00,23.18,23.23,23.16,23.19,131900.0,20.4428,20.4868,20.4251,20.4516,131900.0
2013-02-04 10:05:00,23.19,23.27,23.16,23.26,107500.0,20.4516,20.5221,20.4251,20.5133,107500.0
2013-02-04 10:10:00,23.26,23.27,23.18,23.18,51300.0,20.5133,20.5221,20.4428,20.4428,51300.0
2013-02-04 10:15:00,23.19,23.24,23.15,23.16,182400.0,20.4516,20.4957,20.4163,20.4251,182400.0
2013-02-04 10:20:00,23.17,23.18,23.15,23.18,62000.0,20.4339,20.4428,20.4163,20.4428,62000.0
2013-02-04 10:25:00,23.18,23.18,23.14,23.18,58600.0,20.4428,20.4428,20.4075,20.4428,58600.0
2013-02-04 10:30:00,23.17,23.17,23.12,23.15,81000.0,20.4339,20.4339,20.3898,20.4163,81000.0
2013-02-04 10:35:00,23.15,23.15,23.1,23.14,158300.0,20.4163,20.4163,20.3722,20.4075,158300.0
2013-02-04 10:40:00,23.14,23.15,23.1,23.11,75200.0,20.4075,20.4163,20.3722,20.381,75200.0
2013-02-04 10:45:00,23.12,23.13,23.06,23.07,98000.0,20.3898,20.3987,20.3369,20.3457,98000.0
2013-02-04 10:50:00,23.06,23.09,23.02,23.08,57800.0,20.3369,20.3634,20.3016,20.3546,57800.0
2013-02-04 10:55:00,23.07,23.14,23.06,23.12,40600.0,20.3457,20.4075,20.3369,20.3898,40600.0
2013-02-04 11:00:00,23.13,23.14,23.08,23.09,46900.0,20.3987,20.4075,20.3546,20.3634,46900.0
2013-02-04 11:05:00,23.08,23.12,23.08,23.12,31500.0,20.3546,20.3898,20.3546,20.3898,31500.0
2013-02-04 11:10:00,23.11,23.16,23.1,23.14,55600.0,20.381,20.4251,20.3722,20.4075,55600.0
2013-02-04 11:15:00,23.14,23.17,23.13,23.13,63100.0,20.4075,20.4339,20.3987,20.3987,63100.0
2013-02-04 11:20:00,23.13,23.14,23.12,23.13,41200.0,20.3987,20.4075,20.3898,20.3987,41200.0
2013-02-04 11:25:00,23.14,23.14,23.06,23.08,37400.0,20.4075,20.4075,20.3369,20.3546,37400.0
2013-02-04 11:30:00,23.08,23.1,23.05,23.09,49700.0,20.3546,20.3722,20.3281,20.3634,49700.0
2013-02-04 11:35:00,23.09,23.1,23.07,23.08,43800.0,20.3634,20.3722,20.3457,20.3546,43800.0
2013-02-04 11:40:00,23.07,23.08,23.0,23.03,55500.0,20.3457,20.3546,20.284,20.3105,55500.0
2013-02-04 11:45:00,23.04,23.05,23.02,23.04,34700.0,20.3193,20.3281,20.3016,20.3193,34700.0
2013-02-04 11:50:00,23.04,23.05,23.0,23.01,33400.0,20.3193,20.3281,20.284,20.2928,33400.0
2013-02-04 11:55:00,23.01,23.01,22.94,22.96,50400.0,20.2928,20.2928,20.2311,20.2487,50400.0
2013-02-04 12:00:00,22.96,22.99,22.93,22.96,45900.0,20.2487,20.2752,20.2223,20.2487,45900.0
2013-02-04 12:05:00,22.96,22.97,22.92,22.93,33000.0,20.2487,20.2575,20.2135,20.2223,33000.0
2013-02-04 12:10:00,22.93,22.98,22.91,22.98,49800.0,20.2223,20.2664,20.2046,20.2664,49800.0
2013-02-04 12:15:00,22.98,22.98,22.94,22.95,41200.0,20.2664,20.2664,20.2311,20.2399,41200.0
2013-02-04 12:20:00,22.95,22.96,22.94,22.96,33100.0,20.2399,20.2487,20.2311,20.2487,33100.0
2013-02-04 12:25:00,22.96,23.01,22.95,23.0,37200.0,20.2487,20.2928,20.2399,20.284,37200.0
2013-02-04 12:30:00,23.0,23.05,22.99,23.04,45500.0,20.284,20.3281,20.2752,20.3193,45500.0
2013-02-04 12:35:00,23.03,23.07,23.03,23.06,50400.0,20.3105,20.3457,20.3105,20.3369,50400.0
2013-02-04 12:40:00,23.06,23.07,23.04,23.04,20300.0,20.3369,20.3457,20.3193,20.3193,20300.0
2013-02-04 12:45:00,23.05,23.07,23.03,23.07,33100.0,20.3281,20.3457,20.3105,20.3457,33100.0
2013-02-04 12:50:00,23.06,23.06,23.01,23.03,33800.0,20.3369,20.3369,20.2928,20.3105,33800.0
2013-02-04 12:55:00,23.03,23.07,23.03,23.05,27800.0,20.3105,20.3457,20.3105,20.3281,27800.0
2013-02-04 13:00:00,23.05,23.07,23.04,23.06,22700.0,20.3281,20.3457,20.3193,20.3369,22700.0
2013-02-04 13:05:00,23.06,23.07,23.04,23.04,15600.0,20.3369,20.3457,20.3193,20.3193,15600.0
2013-02-04 13:10:00,23.04,23.07,23.02,23.05,52400.0,20.3193,20.3457,20.3016,20.3281,52400.0
2013-02-04 13:15:00,23.05,23.06,23.01,23.06,23000.0,20.3281,20.3369,20.2928,20.3369,23000.0
2013-02-04 13:20:00,23.06,23.11,23.04,23.11,31600.0,20.3369,20.381,20.3193,20.381,31600.0
2013-02-04 13:25:00,23.11,23.11,23.07,23.07,30500.0,20.381,20.381,20.3457,20.3457,30500.0
2013-02-04 13:30:00,23.07,23.07,23.02,23.04,32200.0,20.3457,20.3457,20.3016,20.3193,32200.0
2013-02-04 13:35:00,23.04,23.07,23.04,23.06,8800.0,20.3193,20.3457,20.3193,20.3369,8800.0
2013-02-04 13:40:00,23.06,23.11,23.06,23.08,36600.0,20.3369,20.381,20.3369,20.3546,36600.0
2013-02-04 13:45:00,23.07,23.08,23.03,23.05,43600.0,20.3457,20.3546,20.3105,20.3281,43600.0
2013-02-04 13:50:00,23.05,23.05,23.01,23.03,36800.0,20.3281,20.3281,20.2928,20.3105,36800.0
2013-02-04 13:55:00,23.02,23.03,23.01,23.01,24900.0,20.3016,20.3105,20.2928,20.2928,24900.0
2013-02-04 14:00:00,23.01,23.02,22.99,22.99,46200.0,20.2928,20.3016,20.2752,20.2752,46200.0
2013-02-04 14:05:00,22.99,22.99,22.97,22.98,38400.0,20.2752,20.2752,20.2575,20.2664,38400.0
2013-02-04 14:10:00,22.97,23.07,22.97,23.05,56300.0,20.2575,20.3457,20.2575,20.3281,56300.0
2013-02-04 14:15:00,23.05,23.06,23.01,23.01,18100.0,20.3281,20.3369,20.2928,20.2928,18100.0
2013-02-04 14:20:00,23.02,23.02,22.98,22.98,28900.0,20.3016,20.3016,20.2664,20.2664,28900.0
2013-02-04 14:25:00,22.98,23.01,22.96,23.01,59900.0,20.2664,20.2928,20.2487,20.2928,59900.0
2013-02-04 14:30:00,23.0,23.01,22.99,23.0,35500.0,20.284,20.2928,20.2752,20.284,35500.0
2013-02-04 14:35:00,23.0,23.0,22.98,22.99,28100.0,20.284,20.284,20.2664,20.2752,28100.0
2013-02-04 14:40:00,22.98,23.01,22.98,23.0,60500.0,20.2664,20.2928,20.2664,20.284,60500.0
2013-02-04 14:45:00,23.0,23.0,22.96,22.96,21700.0,20.284,20.284,20.2487,20.2487,21700.0
2013-02-04 14:50:00,22.96,22.97,22.93,22.94,51900.0,20.2487,20.2575,20.2223,20.2311,51900.0
2013-02-04 14:55:00,22.95,22.99,22.93,22.98,57300.0,20.2399,20.2752,20.2223,20.2664,57300.0
2013-02-04 15:00:00,22.98,22.99,22.95,22.95,26300.0,20.2664,20.2752,20.2399,20.2399,26300.0
2013-02-04 15:05:00,22.96,22.96,22.92,22.92,42500.0,20.2487,20.2487,20.2135,20.2135,42500.0
2013-02-04 15:10:00,22.92,22.93,22.9,22.93,70100.0,20.2135,20.2223,20.1958,20.2223,70100.0
2013-02-04 15:15:00,22.93,22.93,22.88,22.9,101800.0,20.2223,20.2223,20.1782,20.1958,101800.0
2013-02-04 15:20:00,22.9,22.9,22.88,22.88,35800.0,20.1958,20.1958,20.1782,20.1782,35800.0
2013-02-04 15:25:00,22.89,22.95,22.88,22.92,86100.0,20.187,20.2399,20.1782,20.2135,86100.0
2013-02-04 15:30:00,22.92,22.93,22.9,22.91,73000.0,20.2135,20.2223,20.1958,20.2046,73000.0
2013-02-04 15:35:00,22.9,22.91,22.86,22.86,103000.0,20.1958,20.2046,20.1605,20.1605,103000.0
2013-02-04 15:40:00,22.86,22.89,22.85,22.85,101100.0,20.1605,20.187,20.1517,20.1517,101100.0
2013-02-04 15:45:00,22.85,22.89,22.85,22.87,101800.0,20.1517,20.187,20.1517,20.1694,101800.0
2013-02-04 15:50:00,22.86,22.86,22.81,22.83,114500.0,20.1605,20.1605,20.1164,20.1341,114500.0
2013-02-04 15:55:00,22.83,22.86,22.82,22.86,144800.0,20.1341,20.1605,20.1253,20.1605,144800.0
2013-02-05 09:30:00,23.17,23.2,23.04,23.14,256100.0,20.4662,20.4927,20.3514,20.4397,256100.0
2013-02-05 09:35:00,23.14,23.16,22.97,23.03,226400.0,20.4397,20.4574,20.2896,20.3426,226400.0
2013-02-05 09:40:00,23.04,23.05,22.86,22.87,205200.0,20.3514,20.3602,20.1924,20.2012,205200.0
2013-02-05 09:45:00,22.88,22.92,22.77,22.78,231200.0,20.2101,20.2454,20.1129,20.1217,231200.0
2013-02-05 09:50:00,22.77,22.91,22.77,22.91,213300.0,20.1129,20.2366,20.1129,20.2366,213300.0
2013-02-05 09:55:00,22.91,22.95,22.88,22.95,92700.0,20.2366,20.2719,20.2101,20.2719,92700.0
2013-02-05 10:00:00,22.95,23.08,22.94,23.03,139000.0,20.2719,20.3867,20.2631,20.3426,139000.0
2013-02-05 10:05:00,23.04,23.05,22.99,23.02,110500.0,20.3514,20.3602,20.3072,20.3337,110500.0
2013-02-05 10:10:00,23.02,23.02,22.93,23.01,81400.0,20.3337,20.3337,20.2542,20.3249,81400.0
2013-02-05 10:15:00,23.02,23.07,23.0,23.05,234000.0,20.3337,20.3779,20.3161,20.3602,234000.0
2013-02-05 10:20:00,23.05,23.23,23.05,23.14,202600.0,20.3602,20.5192,20.3602,20.4397,202600.0
2013-02-05 10:25:00,23.15,23.21,23.11,23.2,234200.0,20.4486,20.5016,20.4132,20.4927,234200.0
2013-02-05 10:30:00,23.21,23.21,23.11,23.13,90400.0,20.5016,20.5016,20.4132,20.4309,90400.0
2013-02-05 10:35:00,23.12,23.14,23.05,23.11,114300.0,20.4221,20.4397,20.3602,20.4132,114300.0
2013-02-05 10:40:00,23.12,23.24,23.12,23.21,55600.0,20.4221,20.5281,20.4221,20.5016,55600.0
2013-02-05 10:45:00,23.2,23.21,23.15,23.2,51500.0,20.4927,20.5016,20.4486,20.4927,51500.0
2013-02-05 10:50:00,23.19,23.21,23.16,23.2,66600.0,20.4839,20.5016,20.4574,20.4927,66600.0
2013-02-05 10:55:00,23.2,23.35,23.18,23.33,143900.0,20.4927,20.6252,20.4751,20.6076,143900.0
2013-02-05 11:00:00,23.33,23.42,23.33,23.37,128800.0,20.6076,20.6871,20.6076,20.6429,128800.0
2013-02-05 11:05:00,23.36,23.37,23.3,23.33,86100.0,20.6341,20.6429,20.5811,20.6076,86100.0
2013-02-05 11:10:00,23.33,23.37,23.29,23.31,94400.0,20.6076,20.6429,20.5722,20.5899,94400.0
2013-02-05 11:15:00,23.3,23.38,23.3,23.36,146600.0,20.5811,20.6517,20.5811,20.6341,146600.0
2013-02-05 11:20:00,23.36,23.44,23.33,23.43,69200.0,20.6341,20.7047,20.6076,20.6959,69200.0
2013-02-05 11:25:00,23.43,23.49,23.41,23.44,109100.0,20.6959,20.7489,20.6782,20.7047,109100.0
2013-02-05 11:30:00,23.44,23.5,23.41,23.5,80700.0,20.7047,20.7577,20.6782,20.7577,80700.0
2013-02-05 11:35:00,23.49,23.53,23.47,23.5,109500.0,20.7489,20.7842,20.7312,20.7577,109500.0
2013-02-05 11:40:00,23.5,23.53,23.48,23.49,95800.0,20.7577,20.7842,20.7401,20.7489,95800.0
2013-02-05 11:45:00,23.51,23.51,23.45,23.47,56600.0,20.7666,20.7666,20.7136,20.7312,56600.0
2013-02-05 11:50:00,23.46,23.52,23.45,23.52,73300.0,20.7224,20.7754,20.7136,20.7754,73300.0
2013-02-05 11:55:00,23.51,23.53,23.49,23.51,72100.0,20.7666,20.7842,20.7489,20.7666,72100.0
2013-02-05 12:00:00,23.5,23.55,23.49,23.53,70600.0,20.7577,20.8019,20.7489,20.7842,70600.0
2013-02-05 12:05:00,23.52,23.54,23.48,23.48,76800.0,20.7754,20.7931,20.7401,20.7401,76800.0
2013-02-05 12:10:00,23.49,23.52,23.44,23.45,65700.0,20.7489,20.7754,20.7047,20.7136,65700.0
2013-02-05 12:15:00,23.45,23.46,23.42,23.44,54700.0,20.7136,20.7224,20.6871,20.7047,54700.0
2013-02-05 12:20:00,23.44,23.45,23.38,23.39,55500.0,20.7047,20.7136,20.6517,20.6606,55500.0
2013-02-05 12:25:00,23.4,23.42,23.32,23.34,76900.0,20.6694,20.6871,20.5987,20.6164,76900.0
2013-02-05 12:30:00,23.33,23.38,23.32,23.38,66400.0,20.6076,20.6517,20.5987,20.6517,66400.0
2013-02-05 12:35:00,23.37,23.44,23.37,23.42,39700.0,20.6429,20.7047,20.6429,20.6871,39700.0
2013-02-05 12:40:00,23.42,23.48,23.42,23.47,31500.0,20.6871,20.7401,20.6871,20.7312,31500.0
2013-02-05 12:45:00,23.47,23.51,23.46,23.5,39900.0,20.7312,20.7666,20.7224,20.7577,39900.0
2013-02-05 12:50:00,23.49,23.5,23.45,23.47,41800.0,20.7489,20.7577,20.7136,20.7312,41800.0
2013-02-05 12:55:00,23.47,23.54,23.47,23.53,106100.0,20.7312,20.7931,20.7312,20.7842,106100.0
2013-02-05 13:00:00,23.52,23.55,23.52,23.55,48100.0,20.7754,20.8019,20.7754,20.8019,48100.0
2013-02-05 13:05:00,23.55,23.59,23.52,23.57,67200.0,20.8019,20.8372,20.7754,20.8196,67200.0
2013-02-05 13:10:00,23.56,23.58,23.54,23.57,75100.0,20.8107,20.8284,20.7931,20.8196,75100.0
2013-02-05 13:15:00,23.57,23.6,23.54,23.55,151700.0,20.8196,20.8461,20.7931,20.8019,151700.0
2013-02-05 13:20:00,23.55,23.56,23.5,23.52,51000.0,20.8019,20.8107,20.7577,20.7754,51000.0
2013-02-05 13:25:00,23.52,23.59,23.52,23.58,82400.0,20.7754,20.8372,20.7754,20.8284,82400.0
2013-02-05 13:30:00,23.57,23.59,23.55,23.56,148100.0,20.8196,20.8372,20.8019,20.8107,148100.0
2013-02-05 13:35:00,23.55,23.62,23.55,23.59,108300.0,20.8019,20.8637,20.8019,20.8372,108300.0
2013-02-05 13:40:00,23.6,23.62,23.59,23.61,30800.0,20.8461,20.8637,20.8372,20.8549,30800.0
2013-02-05 13:45:00,23.6,23.63,23.58,23.63,77200.0,20.8461,20.8726,20.8284,20.8726,77200.0
2013-02-05 13:50:00,23.63,23.64,23.59,23.63,111000.0,20.8726,20.8814,20.8372,20.8726,111000.0
2013-02-05 13:55:00,23.63,23.63,23.58,23.59,44300.0,20.8726,20.8726,20.8284,20.8372,44300.0
2013-02-05 14:00:00,23.58,23.65,23.58,23.64,82900.0,20.8284,20.8902,20.8284,20.8814,82900.0
2013-02-05 14:05:00,23.64,23.68,23.64,23.64,53400.0,20.8814,20.9167,20.8814,20.8814,53400.0
2013-02-05 14:10:00,23.64,23.65,23.63,23.64,47400.0,20.8814,20.8902,20.8726,20.8814,47400.0
2013-02-05 14:15:00,23.64,23.68,23.64,23.68,62000.0,20.8814,20.9167,20.8814,20.9167,62000.0
2013-02-05 14:20:00,23.67,23.69,23.64,23.65,91500.0,20.9079,20.9256,20.8814,20.8902,91500.0
2013-02-05 14:25:00,23.65,23.7,23.64,23.68,61600.0,20.8902,20.9344,20.8814,20.9167,61600.0
2013-02-05 14:30:00,23.67,23.68,23.64,23.66,66400.0,20.9079,20.9167,20.8814,20.8991,66400.0
2013-02-05 14:35:00,23.65,23.68,23.63,23.67,324300.0,20.8902,20.9167,20.8726,20.9079,324300.0
2013-02-05 14:40:00,23.67,23.71,23.66,23.7,77400.0,20.9079,20.9432,20.8991,20.9344,77400.0
2013-02-05 14:45:00,23.7,23.81,23.69,23.81,196600.0,20.9344,21.0316,20.9256,21.0316,196600.0
2013-02-05 14:50:00,23.81,23.87,23.81,23.86,122200.0,21.0316,21.0846,21.0316,21.0757,122200.0
2013-02-05 14:55:00,23.85,23.86,23.81,23.83,67400.0,21.0669,21.0757,21.0316,21.0492,67400.0
2013-02-05 15:00:00,23.83,23.84,23.79,23.82,115500.0,21.0492,21.0581,21.0139,21.0404,115500.0
2013-02-05 15:05:00,23.81,23.82,23.78,23.79,102000.0,21.0316,21.0404,21.0051,21.0139,102000.0
2013-02-05 15:10:00,23.79,23.87,23.79,23.87,141100.0,21.0139,21.0846,21.0139,21.0846,141100.0
2013-02-05 15:15:00,23.87,23.91,23.83,23.83,144800.0,21.0846,21.1199,21.0492,21.0492,144800.0
2013-02-05 15:20:00,23.83,23.85,23.82,23.83,81500.0,21.0492,21.0669,21.0404,21.0492,81500.0
2013-02-05 15:25:00,23.83,23.84,23.76,23.79,183600.0,21.0492,21.0581,20.9874,21.0139,183600.0
2013-02-05 15:30:00,23.78,23.82,23.76,23.76,223400.0,21.0051,21.0404,20.9874,20.9874,223400.0
2013-02-05 15:35:00,23.76,23.76,23.71,23.71,210000.0,20.9874,20.9874,20.9432,20.9432,210000.0
2013-02-05 15:40:00,23.72,23.73,23.69,23.7,186300.0,20.9521,20.9609,20.9256,20.9344,186300.0
2013-02-05 15:45:00,23.71,23.76,23.7,23.76,269900.0,20.9432,20.9874,20.9344,20.9874,269900.0
2013-02-05 15:50:00,23.75,23.76,23.68,23.69,247600.0,20.9786,20.9874,20.9167,20.9256,247600.0
2013-02-05 15:55:00,23.68,23.72,23.67,23.71,405300.0,20.9167,20.9521,20.9079,20.9432,405300.0
2013-02-06 09:30:00,23.56,23.72,23.56,23.61,84500.0,20.8107,20.9521,20.8107,20.8549,84500.0
2013-02-06 09:35:00,23.6,23.8,23.6,23.78,74800.0,20.8461,21.0227,20.8461,21.0051,74800.0
2013-02-06 09:40:00,23.78,23.81,23.7,23.75,75100.0,21.0051,21.0316,20.9344,20.9786,75100.0
2013-02-06 09:45:00,23.74,23.8,23.69,23.78,174500.0,20.9697,21.0227,20.9256,21.0051,174500.0
2013-02-06 09:50:00,23.78,23.8,23.69,23.72,113200.0,21.0051,21.0227,20.9256,20.9521,113200.0
2013-02-06 09:55:00,23.71,23.9,23.7,23.89,160300.0,20.9432,21.1111,20.9344,21.1022,160300.0
2013-02-06 10:00:00,23.88,23.94,23.79,23.81,137200.0,21.0934,21.1464,21.0139,21.0316,137200.0
2013-02-06 10:05:00,23.8,23.84,23.76,23.79,76800.0,21.0227,21.0581,20.9874,21.0139,76800.0
2013-02-06 10:10:00,23.8,23.84,23.8,23.83,65800.0,21.0227,21.0581,21.0227,21.0492,65800.0
2013-02-06 10:15:00,23.83,23.83,23.76,23.78,55300.0,21.0492,21.0492,20.9874,21.0051,55300.0
2013-02-06 10:20:00,23.77,23.78,23.74,23.75,36900.0,20.9962,21.0051,20.9697,20.9786,36900.0
2013-02-06 10:25:00,23.74,23.75,23.71,23.73,43100.0,20.9697,20.9786,20.9432,20.9609,43100.0
2013-02-06 10:30:00,23.73,23.77,23.68,23.68,80300.0,20.9609,20.9962,20.9167,20.9167,80300.0
2013-02-06 10:35:00,23.67,23.68,23.57,23.59,74500.0,20.9079,20.9167,20.8196,20.8372,74500.0
2013-02-06 10:40:00,23.59,23.61,23.56,23.6,95300.0,20.8372,20.8549,20.8107,20.8461,95300.0
2013-02-06 10:45:00,23.61,23.65,23.6,23.65,60300.0,20.8549,20.8902,20.8461,20.8902,60300.0
2013-02-06 10:50:00,23.64,23.65,23.6,23.63,81800.0,20.8814,20.8902,20.8461,20.8726,81800.0
2013-02-06 10:55:00,23.63,23.63,23.54,23.58,75300.0,20.8726,20.8726,20.7931,20.8284,75300.0
2013-02-06 11:00:00,23.57,23.58,23.54,23.54,78700.0,20.8196,20.8284,20.7931,20.7931,78700.0
2013-02-06 11:05:00,23.54,23.57,23.5,23.53,98500.0,20.7931,20.8196,20.7577,20.7842,98500.0
2013-02-06 11:10:00,23.54,23.6,23.54,23.59,78400.0,20.7931,20.8461,20.7931,20.8372,78400.0
2013-02-06 11:15:00,23.58,23.66,23.58,23.64,60400.0,20.8284,20.8991,20.8284,20.8814,60400.0
2013-02-06 11:20:00,23.65,23.68,23.63,23.65,49900.0,20.8902,20.9167,20.8726,20.8902,49900.0
2013-02-06 11:25:00,23.64,23.68,23.62,23.62,29300.0,20.8814,20.9167,20.8637,20.8637,29300.0
2013-02-06 11:30:00,23.62,23.64,23.57,23.57,54100.0,20.8637,20.8814,20.8196,20.8196,54100.0
2013-02-06 11:35:00,23.57,23.61,23.55,23.58,53600.0,20.8196,20.8549,20.8019,20.8284,53600.0
2013-02-06 11:40:00,23.57,23.62,23.57,23.6,30600.0,20.8196,20.8637,20.8196,20.8461,30600.0
2013-02-06 11:45:00,23.61,23.65,23.58,23.6,63600.0,20.8549,20.8902,20.8284,20.8461,63600.0
2013-02-06 11:50:00,23.61,23.64,23.6,23.61,26300.0,20.8549,20.8814,20.8461,20.8549,26300.0
2013-02-06 11:55:00,23.61,23.64,23.6,23.63,28300.0,20.8549,20.8814,20.8461,20.8726,28300.0
2013-02-06 12:00:00,23.63,23.67,23.6,23.6,46900.0,20.8726,20.9079,20.8461,20.8461,46900.0
2013-02-06 12:05:00,23.6,23.61,23.56,23.58,28500.0,20.8461,20.8549,20.8107,20.8284,28500.0
2013-02-06 12:10:00,23.57,23.65,23.57,23.62,51700.0,20.8196,20.8902,20.8196,20.8637,51700.0
2013-02-06 12:15:00,23.62,23.62,23.58,23.6,18400.0,20.8637,20.8637,20.8284,20.8461,18400.0
2013-02-06 12:20:00,23.59,23.6,23.58,23.59,6400.0,20.8372,20.8461,20.8284,20.8372,6400.0
2013-02-06 12:25:00,23.59,23.6,23.54,23.57,28600.0,20.8372,20.8461,20.7931,20.8196,28600.0
2013-02-06 12:30:00,23.56,23.58,23.54,23.56,27000.0,20.8107,20.8284,20.7931,20.8107,27000.0
2013-02-06 12:35:00,23.55,23.61,23.54,23.59,26200.0,20.8019,20.8549,20.7931,20.8372,26200.0
2013-02-06 12:40:00,23.59,23.62,23.56,23.61,23500.0,20.8372,20.8637,20.8107,20.8549,23500.0
2013-02-06 12:45:00,23.61,23.62,23.54,23.55,26200.0,20.8549,20.8637,20.7931,20.8019,26200.0
2013-02-06 12:50:00,23.55,23.56,23.5,23.51,26500.0,20.8019,20.8107,20.7577,20.7666,26500.0
2013-02-06 12:55:00,23.51,23.51,23.48,23.49,44600.0,20.7666,20.7666,20.7401,20.7489,44600.0
2013-02-06 13:00:00,23.49,23.49,23.45,23.48,33900.0,20.7489,20.7489,20.7136,20.7401,33900.0
2013-02-06 13:05:00,23.48,23.49,23.44,23.45,30500.0,20.7401,20.7489,20.7047,20.7136,30500.0
2013-02-06 13:10:00,23.45,23.47,23.42,23.45,28000.0,20.7136,20.7312,20.6871,20.7136,28000.0
2013-02-06 13:15:00,23.45,23.48,23.45,23.45,33700.0,20.7136,20.7401,20.7136,20.7136,33700.0
2013-02-06 13:20:00,23.45,23.47,23.42,23.43,44100.0,20.7136,20.7312,20.6871,20.6959,44100.0
2013-02-06 13:25:00,23.42,23.45,23.4,23.4,48500.0,20.6871,20.7136,20.6694,20.6694,48500.0
2013-02-06 13:30:00,23.4,23.44,23.39,23.43,43800.0,20.6694,20.7047,20.6606,20.6959,43800.0
2013-02-06 13:35:00,23.44,23.45,23.41,23.42,23500.0,20.7047,20.7136,20.6782,20.6871,23500.0
2013-02-06 13:40:00,23.42,23.46,23.41,23.45,73700.0,20.6871,20.7224,20.6782,20.7136,73700.0
2013-02-06 13:45:00,23.46,23.51,23.45,23.49,52600.0,20.7224,20.7666,20.7136,20.7489,52600.0
2013-02-06 13:50:00,23.5,23.5,23.42,23.44,42400.0,20.7577,20.7577,20.6871,20.7047,42400.0
2013-02-06 13:55:00,23.44,23.44,23.4,23.41,25000.0,20.7047,20.7047,20.6694,20.6782,25000.0
2013-02-06 14:00:00,23.41,23.43,23.39,23.41,76500.0,20.6782,20.6959,20.6606,20.6782,76500.0
2013-02-06 14:05:00,23.4,23.42,23.39,23.42,43600.0,20.6694,20.6871,20.6606,20.6871,43600.0
2013-02-06 14:10:00,23.41,23.43,23.4,23.4,29200.0,20.6782,20.6959,20.6694,20.6694,29200.0
2013-02-06 14:15:00,23.39,23.42,23.38,23.39,44800.0,20.6606,20.6871,20.6517,20.6606,44800.0
2013-02-06 14:20:00,23.38,23.44,23.38,23.43,52100.0,20.6517,20.7047,20.6517,20.6959,52100.0
2013-02-06 14:25:00,23.42,23.46,23.42,23.42,46300.0,20.6871,20.7224,20.6871,20.6871,46300.0
2013-02-06 14:30:00,23.43,23.48,23.41,23.47,52200.0,20.6959,20.7401,20.6782,20.7312,52200.0
2013-02-06 14:35:00,23.46,23.47,23.43,23.45,33000.0,20.7224,20.7312,20.6959,20.7136,33000.0
2013-02-06 14:40:00,23.46,23.5,23.45,23.46,47200.0,20.7224,20.7577,20.7136,20.7224,47200.0
2013-02-06 14:45:00,23.46,23.48,23.43,23.43,43100.0,20.7224,20.7401,20.6959,20.6959,43100.0
2013-02-06 14:50:00,23.44,23.44,23.41,23.41,24600.0,20.7047,20.7047,20.6782,20.6782,24600.0
2013-02-06 14:55:00,23.41,23.44,23.41,23.42,34300.0,20.6782,20.7047,20.6782,20.6871,34300.0
2013-02-06 15:00:00,23.42,23.44,23.41,23.41,49200.0,20.6871,20.7047,20.6782,20.6782,49200.0
2013-02-06 15:05:00,23.42,23.44,23.41,23.44,30000.0,20.6871,20.7047,20.6782,20.7047,30000.0
2013-02-06 15:10:00,23.43,23.44,23.4,23.44,68300.0,20.6959,20.7047,20.6694,20.7047,68300.0
2013-02-06 15:15:00,23.44,23.46,23.43,23.44,53000.0,20.7047,20.7224,20.6959,20.7047,53000.0
2013-02-06 15:20:00,23.43,23.45,23.41,23.44,40700.0,20.6959,20.7136,20.6782,20.7047,40700.0
2013-02-06 15:25:00,23.43,23.46,23.41,23.46,71600.0,20.6959,20.7224,20.6782,20.7224,71600.0
2013-02-06 15:30:00,23.46,23.46,23.42,23.45,75700.0,20.7224,20.7224,20.6871,20.7136,75700.0
2013-02-06 15:35:00,23.44,23.46,23.42,23.43,56600.0,20.7047,20.7224,20.6871,20.6959,56600.0
2013-02-06 15:40:00,23.43,23.46,23.42,23.45,73900.0,20.6959,20.7224,20.6871,20.7136,73900.0
2013-02-06 15:45:00,23.44,23.44,23.41,23.43,105500.0,20.7047,20.7047,20.6782,20.6959,105500.0
2013-02-06 15:50:00,23.43,23.43,23.41,23.43,115100.0,20.6959,20.6959,20.6782,20.6959,115100.0
2013-02-06 15:55:00,23.42,23.46,23.41,23.46,309400.0,20.6871,20.7224,20.6782,20.7224,309400.0
2013-02-07 09:30:00,23.45,23.46,23.28,23.44,134700.0,20.7136,20.7224,20.5634,20.7047,134700.0
2013-02-07 09:35:00,23.44,23.52,23.39,23.39,47300.0,20.7047,20.7754,20.6606,20.6606,47300.0
2013-02-07 09:40:00,23.39,23.4,23.33,23.33,80200.0,20.6606,20.6694,20.6076,20.6076,80200.0
2013-02-07 09:45:00,23.33,23.34,23.25,23.27,64400.0,20.6076,20.6164,20.5369,20.5546,64400.0
2013-02-07 09:50:00,23.27,23.3,23.22,23.26,96500.0,20.5546,20.5811,20.5104,20.5457,96500.0
2013-02-07 09:55:00,23.27,23.29,23.19,23.22,51100.0,20.5546,20.5722,20.4839,20.5104,51100.0
2013-02-07 10:00:00,23.22,23.26,23.2,23.22,31300.0,20.5104,20.5457,20.4927,20.5104,31300.0
2013-02-07 10:05:00,23.21,23.23,23.17,23.18,58300.0,20.5016,20.5192,20.4662,20.4751,58300.0
2013-02-07 10:10:00,23.17,23.18,23.1,23.11,52400.0,20.4662,20.4751,20.4044,20.4132,52400.0
2013-02-07 10:15:00,23.11,23.17,23.09,23.13,46900.0,20.4132,20.4662,20.3956,20.4309,46900.0
2013-02-07 10:20:00,23.12,23.15,22.96,22.97,121000.0,20.4221,20.4486,20.2807,20.2896,121000.0
2013-02-07 10:25:00,22.96,22.98,22.88,22.89,72600.0,20.2807,20.2984,20.2101,20.2189,72600.0
2013-02-07 10:30:00,22.89,23.0,22.87,22.97,131800.0,20.2189,20.3161,20.2012,20.2896,131800.0
2013-02-07 10:35:00,22.96,23.03,22.93,23.0,56400.0,20.2807,20.3426,20.2542,20.3161,56400.0
2013-02-07 10:40:00,23.0,23.11,23.0,23.08,58600.0,20.3161,20.4132,20.3161,20.3867,58600.0
2013-02-07 10:45:00,23.09,23.09,23.02,23.06,48800.0,20.3956,20.3956,20.3337,20.3691,48800.0
2013-02-07 10:50:00,23.06,23.08,23.01,23.03,46900.0,20.3691,20.3867,20.3249,20.3426,46900.0
2013-02-07 10:55:00,23.04,23.11,23.03,23.11,31600.0,20.3514,20.4132,20.3426,20.4132,31600.0
2013-02-07 11:00:00,23.1,23.11,23.07,23.1,23000.0,20.4044,20.4132,20.3779,20.4044,23000.0
2013-02-07 11:05:00,23.09,23.18,23.09,23.17,34900.0,20.3956,20.4751,20.3956,20.4662,34900.0
2013-02-07 11:10:00,23.16,23.18,23.14,23.17,34400.0,20.4574,20.4751,20.4397,20.4662,34400.0
2013-02-07 11:15:00,23.17,23.17,23.11,23.11,38600.0,20.4662,20.4662,20.4132,20.4132,38600.0
2013-02-07 11:20:00,23.1,23.15,23.1,23.13,34700.0,20.4044,20.4486,20.4044,20.4309,34700.0
2013-02-07 11:25:00,23.12,23.12,23.09,23.1,28600.0,20.4221,20.4221,20.3956,20.4044,28600.0
2013-02-07 11:30:00,23.1,23.11,23.02,23.04,34400.0,20.4044,20.4132,20.3337,20.3514,34400.0
2013-02-07 11:35:00,23.03,23.03,22.97,22.98,40300.0,20.3426,20.3426,20.2896,20.2984,40300.0
2013-02-07 11:40:00,22.98,22.98,22.96,22.98,19700.0,20.2984,20.2984,20.2807,20.2984,19700.0
2013-02-07 11:45:00,22.97,23.01,22.96,22.99,33800.0,20.2896,20.3249,20.2807,20.3072,33800.0
2013-02-07 11:50:00,22.99,23.02,22.98,23.01,31100.0,20.3072,20.3337,20.2984,20.3249,31100.0
2013-02-07 11:55:00,23.01,23.01,22.98,22.99,27100.0,20.3249,20.3249,20.2984,20.3072,27100.0
2013-02-07 12:00:00,22.99,23.01,22.96,23.01,52900.0,20.3072,20.3249,20.2807,20.3249,52900.0
2013-02-07 12:05:00,23.01,23.05,23.0,23.02,56700.0,20.3249,20.3602,20.3161,20.3337,56700.0
2013-02-07 12:10:00,23.03,23.06,23.01,23.05,55300.0,20.3426,20.3691,20.3249,20.3602,55300.0
2013-02-07 12:15:00,23.04,23.06,23.03,23.04,36800.0,20.3514,20.3691,20.3426,20.3514,36800.0
2013-02-07 12:20:00,23.04,23.06,23.03,23.04,64000.0,20.3514,20.3691,20.3426,20.3514,64000.0
2013-02-07 12:25:00,23.04,23.06,23.01,23.06,55900.0,20.3514,20.3691,20.3249,20.3691,55900.0
2013-02-07 12:30:00,23.07,23.1,23.04,23.1,68400.0,20.3779,20.4044,20.3514,20.4044,68400.0
2013-02-07 12:35:00,23.1,23.12,23.09,23.1,40700.0,20.4044,20.4221,20.3956,20.4044,40700.0
2013-02-07 12:40:00,23.11,23.13,23.11,23.11,21700.0,20.4132,20.4309,20.4132,20.4132,21700.0
2013-02-07 12:45:00,23.12,23.13,23.04,23.04,26600.0,20.4221,20.4309,20.3514,20.3514,26600.0
2013-02-07 12:50:00,23.05,23.06,23.02,23.03,24800.0,20.3602,20.3691,20.3337,20.3426,24800.0
2013-02-07 12:55:00,23.03,23.06,23.02,23.05,32200.0,20.3426,20.3691,20.3337,20.3602,32200.0
2013-02-07 13:00:00,23.06,23.06,23.04,23.05,16500.0,20.3691,20.3691,20.3514,20.3602,16500.0
2013-02-07 13:05:00,23.06,23.06,23.01,23.03,32200.0,20.3691,20.3691,20.3249,20.3426,32200.0
2013-02-07 13:10:00,23.03,23.09,23.03,23.08,19900.0,20.3426,20.3956,20.3426,20.3867,19900.0
2013-02-07 13:15:00,23.08,23.1,23.06,23.1,12300.0,20.3867,20.4044,20.3691,20.4044,12300.0
2013-02-07 13:20:00,23.09,23.1,23.06,23.1,23600.0,20.3956,20.4044,20.3691,20.4044,23600.0
2013-02-07 13:25:00,23.1,23.13,23.09,23.11,26200.0,20.4044,20.4309,20.3956,20.4132,26200.0
2013-02-07 13:30:00,23.11,23.13,23.09,23.12,21800.0,20.4132,20.4309,20.3956,20.4221,21800.0
2013-02-07 13:35:00,23.12,23.13,23.11,23.12,14700.0,20.4221,20.4309,20.4132,20.4221,14700.0
2013-02-07 13:40:00,23.11,23.16,23.11,23.15,24200.0,20.4132,20.4574,20.4132,20.4486,24200.0
2013-02-07 13:45:00,23.16,23.21,23.16,23.17,36800.0,20.4574,20.5016,20.4574,20.4662,36800.0
2013-02-07 13:50:00,23.17,23.19,23.14,23.19,32100.0,20.4662,20.4839,20.4397,20.4839,32100.0
2013-02-07 13:55:00,23.19,23.24,23.19,23.24,42300.0,20.4839,20.5281,20.4839,20.5281,42300.0
2013-02-07 14:00:00,23.24,23.28,23.24,23.25,35700.0,20.5281,20.5634,20.5281,20.5369,35700.0
2013-02-07 14:05:00,23.26,23.27,23.2,23.21,29400.0,20.5457,20.5546,20.4927,20.5016,29400.0
2013-02-07 14:10:00,23.21,23.23,23.2,23.22,11600.0,20.5016,20.5192,20.4927,20.5104,11600.0
2013-02-07 14:15:00,23.21,23.22,23.19,23.21,22900.0,20.5016,20.5104,20.4839,20.5016,22900.0
2013-02-07 14:20:00,23.2,23.2,23.12,23.12,31200.0,20.4927,20.4927,20.4221,20.4221,31200.0
2013-02-07 14:25:00,23.12,23.14,23.12,23.14,22000.0,20.4221,20.4397,20.4221,20.4397,22000.0
2013-02-07 14:30:00,23.14,23.14,23.1,23.1,37900.0,20.4397,20.4397,20.4044,20.4044,37900.0
2013-02-07 14:35:00,23.09,23.12,23.08,23.08,23900.0,20.3956,20.4221,20.3867,20.3867,23900.0
2013-02-07 14:40:00,23.08,23.11,23.07,23.07,29500.0,20.3867,20.4132,20.3779,20.3779,29500.0
2013-02-07 14:45:00,23.06,23.14,23.06,23.13,27900.0,20.3691,20.4397,20.3691,20.4309,27900.0
2013-02-07 14:50:00,23.12,23.14,23.11,23.13,20600.0,20.4221,20.4397,20.4132,20.4309,20600.0
2013-02-07 14:55:00,23.13,23.16,23.12,23.15,21600.0,20.4309,20.4574,20.4221,20.4486,21600.0
2013-02-07 15:00:00,23.14,23.15,23.12,23.14,29700.0,20.4397,20.4486,20.4221,20.4397,29700.0
2013-02-07 15:05:00,23.14,23.21,23.14,23.19,78800.0,20.4397,20.5016,20.4397,20.4839,78800.0
2013-02-07 15:10:00,23.18,23.18,23.14,23.14,27000.0,20.4751,20.4751,20.4397,20.4397,27000.0
2013-02-07 15:15:00,23.14,23.16,23.13,23.16,32900.0,20.4397,20.4574,20.4309,20.4574,32900.0
2013-02-07 15:20:00,23.16,23.16,23.1,23.12,66800.0,20.4574,20.4574,20.4044,20.4221,66800.0
2013-02-07 15:25:00,23.11,23.16,23.1,23.16,54300.0,20.4132,20.4574,20.4044,20.4574,54300.0
2013-02-07 15:30:00,23.16,23.18,23.12,23.15,50100.0,20.4574,20.4751,20.4221,20.4486,50100.0
2013-02-07 15:35:00,23.15,23.19,23.12,23.17,92300.0,20.4486,20.4839,20.4221,20.4662,92300.0
2013-02-07 15:40:00,23.18,23.21,23.17,23.19,83300.0,20.4751,20.5016,20.4662,20.4839,83300.0
2013-02-07 15:45:00,23.18,23.21,23.16,23.2,57600.0,20.4751,20.5016,20.4574,20.4927,57600.0
2013-02-07 15:50:00,23.21,23.21,23.15,23.17,89700.0,20.5016,20.5016,20.4486,20.4662,89700.0
2013-02-07 15:55:00,23.16,23.2,23.16,23.18,107400.0,20.4574,20.4927,20.4574,20.4751,107400.0
2013-02-08 09:30:00,23.21,23.28,23.18,23.28,51600.0,20.5016,20.5634,20.4751,20.5634,51600.0
2013-02-08 09:35:00,23.28,23.35,23.14,23.17,84500.0,20.5634,20.6252,20.4397,20.4662,84500.0
2013-02-08 09:40:00,23.18,23.29,23.18,23.21,35500.0,20.4751,20.5722,20.4751,20.5016,35500.0
2013-02-08 09:45:00,23.2,23.22,23.19,23.2,25100.0,20.4927,20.5104,20.4839,20.4927,25100.0
2013-02-08 09:50:00,23.21,23.21,23.18,23.21,18100.0,20.5016,20.5016,20.4751,20.5016,18100.0
2013-02-08 09:55:00,23.22,23.26,23.19,23.19,15800.0,20.5104,20.5457,20.4839,20.4839,15800.0
2013-02-08 10:00:00,23.19,23.21,23.17,23.19,30400.0,20.4839,20.5016,20.4662,20.4839,30400.0
2013-02-08 10:05:00,23.18,23.19,23.07,23.1,125300.0,20.4751,20.4839,20.3779,20.4044,125300.0
2013-02-08 10:10:00,23.09,23.11,23.05,23.05,48700.0,20.3956,20.4132,20.3602,20.3602,48700.0
2013-02-08 10:15:00,23.05,23.05,23.03,23.03,57300.0,20.3602,20.3602,20.3426,20.3426,57300.0
2013-02-08 10:20:00,23.03,23.03,22.88,22.9,154300.0,20.3426,20.3426,20.2101,20.2277,154300.0
2013-02-08 10:25:00,22.9,22.94,22.89,22.89,46400.0,20.2277,20.2631,20.2189,20.2189,46400.0
2013-02-08 10:30:00,22.89,22.93,22.88,22.92,33700.0,20.2189,20.2542,20.2101,20.2454,33700.0
2013-02-08 10:35:00,22.92,23.0,22.92,22.99,46900.0,20.2454,20.3161,20.2454,20.3072,46900.0
2013-02-08 10:40:00,22.98,22.99,22.95,22.95,15300.0,20.2984,20.3072,20.2719,20.2719,15300.0
2013-02-08 10:45:00,22.96,22.98,22.94,22.95,34600.0,20.2807,20.2984,20.2631,20.2719,34600.0
2013-02-08 10:50:00,22.95,22.96,22.91,22.91,34500.0,20.2719,20.2807,20.2366,20.2366,34500.0
2013-02-08 10:55:00,22.92,22.92,22.9,22.91,30700.0,20.2454,20.2454,20.2277,20.2366,30700.0
2013-02-08 11:00:00,22.91,22.93,22.9,22.91,31200.0,20.2366,20.2542,20.2277,20.2366,31200.0
2013-02-08 11:05:00,22.9,22.93,22.89,22.92,43400.0,20.2277,20.2542,20.2189,20.2454,43400.0
2013-02-08 11:10:00,22.92,22.94,22.92,22.94,10100.0,20.2454,20.2631,20.2454,20.2631,10100.0
2013-02-08 11:15:00,22.93,22.96,22.92,22.96,44500.0,20.2542,20.2807,20.2454,20.2807,44500.0
2013-02-08 11:20:00,22.96,22.98,22.96,22.98,30000.0,20.2807,20.2984,20.2807,20.2984,30000.0
2013-02-08 11:25:00,22.98,22.98,22.93,22.93,33200.0,20.2984,20.2984,20.2542,20.2542,33200.0
2013-02-08 11:30:00,22.93,22.93,22.89,22.89,10600.0,20.2542,20.2542,20.2189,20.2189,10600.0
2013-02-08 11:35:00,22.89,22.92,22.89,22.92,28900.0,20.2189,20.2454,20.2189,20.2454,28900.0
2013-02-08 11:40:00,22.92,22.95,22.92,22.95,11400.0,20.2454,20.2719,20.2454,20.2719,11400.0
2013-02-08 11:45:00,22.95,22.98,22.95,22.98,27400.0,20.2719,20.2984,20.2719,20.2984,27400.0
2013-02-08 11:50:00,22.98,23.03,22.97,23.02,43100.0,20.2984,20.3426,20.2896,20.3337,43100.0
2013-02-08 11:55:00,23.02,23.04,23.0,23.01,79000.0,20.3337,20.3514,20.3161,20.3249,79000.0
2013-02-08 12:00:00,23.01,23.01,22.98,22.98,27200.0,20.3249,20.3249,20.2984,20.2984,27200.0
2013-02-08 12:05:00,22.98,22.99,22.94,22.94,34700.0,20.2984,20.3072,20.2631,20.2631,34700.0
2013-02-08 12:10:00,22.95,22.96,22.94,22.96,23300.0,20.2719,20.2807,20.2631,20.2807,23300.0
2013-02-08 12:15:00,22.96,23.03,22.95,23.02,23200.0,20.2807,20.3426,20.2719,20.3337,23200.0
2013-02-08 12:20:00,23.03,23.06,23.01,23.02,48300.0,20.3426,20.3691,20.3249,20.3337,48300.0
2013-02-08 12:25:00,23.02,23.03,23.01,23.01,12600.0,20.3337,20.3426,20.3249,20.3249,12600.0
2013-02-08 12:30:00,23.01,23.05,22.99,23.0,22200.0,20.3249,20.3602,20.3072,20.3161,22200.0
2013-02-08 12:35:00,23.0,23.01,22.98,23.01,16100.0,20.3161,20.3249,20.2984,20.3249,16100.0
2013-02-08 12:40:00,23.0,23.02,23.0,23.02,19800.0,20.3161,20.3337,20.3161,20.3337,19800.0
2013-02-08 12:45:00,23.02,23.06,23.01,23.06,24300.0,20.3337,20.3691,20.3249,20.3691,24300.0
2013-02-08 12:50:00,23.06,23.07,23.04,23.05,17700.0,20.3691,20.3779,20.3514,20.3602,17700.0
2013-02-08 12:55:00,23.07,23.09,23.05,23.08,11100.0,20.3779,20.3956,20.3602,20.3867,11100.0
2013-02-08 13:00:00,23.08,23.09,23.06,23.09,19700.0,20.3867,20.3956,20.3691,20.3956,19700.0
2013-02-08 13:05:00,23.1,23.11,23.09,23.11,20000.0,20.4044,20.4132,20.3956,20.4132,20000.0
2013-02-08 13:10:00,23.12,23.12,23.09,23.1,19500.0,20.4221,20.4221,20.3956,20.4044,19500.0
2013-02-08 13:15:00,23.1,23.12,23.09,23.12,11700.0,20.4044,20.4221,20.3956,20.4221,11700.0
2013-02-08 13:20:00,23.11,23.13,23.11,23.13,19700.0,20.4132,20.4309,20.4132,20.4309,19700.0
2013-02-08 13:25:00,23.13,23.13,23.1,23.11,18600.0,20.4309,20.4309,20.4044,20.4132,18600.0
2013-02-08 13:30:00,23.11,23.11,23.1,23.1,7400.0,20.4132,20.4132,20.4044,20.4044,7400.0
2013-02-08 13:35:00,23.11,23.11,23.1,23.11,5600.0,20.4132,20.4132,20.4044,20.4132,5600.0
2013-02-08 13:40:00,23.1,23.12,23.1,23.12,10600.0,20.4044,20.4221,20.4044,20.4221,10600.0
2013-02-08 13:45:00,23.12,23.13,23.11,23.12,14300.0,20.4221,20.4309,20.4132,20.4221,14300.0
2013-02-08 13:50:00,23.11,23.12,23.1,23.1,12100.0,20.4132,20.4221,20.4044,20.4044,12100.0
2013-02-08 13:55:00,23.11,23.11,23.07,23.1,34500.0,20.4132,20.4132,20.3779,20.4044,34500.0
2013-02-08 14:00:00,23.08,23.09,23.04,23.04,35000.0,20.3867,20.3956,20.3514,20.3514,35000.0
2013-02-08 14:05:00,23.05,23.05,23.04,23.05,22400.0,20.3602,20.3602,20.3514,20.3602,22400.0
2013-02-08 14:10:00,23.05,23.08,23.04,23.08,25800.0,20.3602,20.3867,20.3514,20.3867,25800.0
2013-02-08 14:15:00,23.08,23.08,23.05,23.05,31200.0,20.3867,20.3867,20.3602,20.3602,31200.0
2013-02-08 14:20:00,23.05,23.05,23.02,23.02,17400.0,20.3602,20.3602,20.3337,20.3337,17400.0
2013-02-08 14:25:00,23.02,23.04,23.02,23.02,21400.0,20.3337,20.3514,20.3337,20.3337,21400.0
2013-02-08 14:30:00,23.03,23.04,23.02,23.03,34500.0,20.3426,20.3514,20.3337,20.3426,34500.0
2013-02-08 14:35:00,23.03,23.03,23.02,23.02,8200.0,20.3426,20.3426,20.3337,20.3337,8200.0
2013-02-08 14:40:00,23.03,23.05,23.02,23.03,24100.0,20.3426,20.3602,20.3337,20.3426,24100.0
2013-02-08 14:45:00,23.02,23.04,23.02,23.02,17400.0,20.3337,20.3514,20.3337,20.3337,17400.0
2013-02-08 14:50:00,23.02,23.03,22.99,23.0,37400.0,20.3337,20.3426,20.3072,20.3161,37400.0
2013-02-08 14:55:00,23.0,23.01,22.98,22.98,17600.0,20.3161,20.3249,20.2984,20.2984,17600.0
2013-02-08 15:00:00,22.99,23.02,22.98,23.02,14500.0,20.3072,20.3337,20.2984,20.3337,14500.0
2013-02-08 15:05:00,23.02,23.05,23.02,23.05,8400.0,20.3337,20.3602,20.3337,20.3602,8400.0
2013-02-08 15:10:00,23.05,23.05,23.04,23.05,5800.0,20.3602,20.3602,20.3514,20.3602,5800.0
2013-02-08 15:15:00,23.05,23.06,23.03,23.04,24300.0,20.3602,20.3691,20.3426,20.3514,24300.0
2013-02-08 15:20:00,23.04,23.05,23.02,23.05,33100.0,20.3514,20.3602,20.3337,20.3602,33100.0
2013-02-08 15:25:00,23.05,23.07,23.04,23.05,24800.0,20.3602,20.3779,20.3514,20.3602,24800.0
2013-02-08 15:30:00,23.05,23.06,23.01,23.03,47200.0,20.3602,20.3691,20.3249,20.3426,47200.0
2013-02-08 15:35:00,23.03,23.03,23.0,23.02,40100.0,20.3426,20.3426,20.3161,20.3337,40100.0
2013-02-08 15:40:00,23.03,23.07,23.02,23.07,100800.0,20.3426,20.3779,20.3337,20.3779,100800.0
2013-02-08 15:45:00,23.06,23.11,23.06,23.09,70100.0,20.3691,20.4132,20.3691,20.3956,70100.0
2013-02-08 15:50:00,23.09,23.12,23.09,23.12,65800.0,20.3956,20.4221,20.3956,20.4221,65800.0
2013-02-08 15:55:00,23.12,23.12,23.06,23.08,142000.0,20.4221,20.4221,20.3691,20.3867,142000.0
2013-02-11 09:30:00,23.12,23.17,23.11,23.14,56400.0,20.4221,20.4662,20.4132,20.4397,56400.0
2013-02-11 09:35:00,23.15,23.21,23.15,23.19,45600.0,20.4486,20.5016,20.4486,20.4839,45600.0
2013-02-11 09:40:00,23.19,23.19,23.11,23.11,72600.0,20.4839,20.4839,20.4132,20.4132,72600.0
2013-02-11 09:45:00,23.12,23.19,23.1,23.19,70600.0,20.4221,20.4839,20.4044,20.4839,70600.0
2013-02-11 09:50:00,23.2,23.33,23.16,23.32,157000.0,20.4927,20.6076,20.4574,20.5987,157000.0
2013-02-11 09:55:00,23.31,23.35,23.3,23.33,96300.0,20.5899,20.6252,20.5811,20.6076,96300.0
2013-02-11 10:00:00,23.34,23.36,23.33,23.35,95200.0,20.6164,20.6341,20.6076,20.6252,95200.0
2013-02-11 10:05:00,23.35,23.41,23.34,23.39,127000.0,20.6252,20.6782,20.6164,20.6606,127000.0
2013-02-11 10:10:00,23.39,23.42,23.39,23.4,160800.0,20.6606,20.6871,20.6606,20.6694,160800.0
2013-02-11 10:15:00,23.41,23.45,23.33,23.33,155600.0,20.6782,20.7136,20.6076,20.6076,155600.0
2013-02-11 10:20:00,23.33,23.33,23.22,23.22,52000.0,20.6076,20.6076,20.5104,20.5104,52000.0
2013-02-11 10:25:00,23.21,23.26,23.18,23.26,58600.0,20.5016,20.5457,20.4751,20.5457,58600.0
2013-02-11 10:30:00,23.25,23.26,23.2,23.25,57700.0,20.5369,20.5457,20.4927,20.5369,57700.0
2013-02-11 10:35:00,23.24,23.29,23.19,23.2,72300.0,20.5281,20.5722,20.4839,20.4927,72300.0
2013-02-11 10:40:00,23.21,23.23,23.17,23.19,21600.0,20.5016,20.5192,20.4662,20.4839,21600.0
2013-02-11 10:45:00,23.2,23.23,23.17,23.22,53100.0,20.4927,20.5192,20.4662,20.5104,53100.0
2013-02-11 10:50:00,23.21,23.22,23.18,23.19,15600.0,20.5016,20.5104,20.4751,20.4839,15600.0
2013-02-11 10:55:00,23.19,23.19,23.15,23.15,15200.0,20.4839,20.4839,20.4486,20.4486,15200.0
2013-02-11 11:00:00,23.16,23.22,23.15,23.22,29100.0,20.4574,20.5104,20.4486,20.5104,29100.0
2013-02-11 11:05:00,23.22,23.27,23.22,23.23,26800.0,20.5104,20.5546,20.5104,20.5192,26800.0
2013-02-11 11:10:00,23.23,23.25,23.21,23.23,34300.0,20.5192,20.5369,20.5016,20.5192,34300.0
2013-02-11 11:15:00,23.23,23.25,23.19,23.2,24200.0,20.5192,20.5369,20.4839,20.4927,24200.0
2013-02-11 11:20:00,23.2,23.21,23.18,23.21,124800.0,20.4927,20.5016,20.4751,20.5016,124800.0
2013-02-11 11:25:00,23.21,23.23,23.19,23.21,45500.0,20.5016,20.5192,20.4839,20.5016,45500.0
2013-02-11 11:30:00,23.2,23.24,23.18,23.24,28600.0,20.4927,20.5281,20.4751,20.5281,28600.0
2013-02-11 11:35:00,23.23,23.26,23.22,23.25,31100.0,20.5192,20.5457,20.5104,20.5369,31100.0
2013-02-11 11:40:00,23.26,23.26,23.22,23.24,96300.0,20.5457,20.5457,20.5104,20.5281,96300.0
2013-02-11 11:45:00,23.24,23.25,23.21,23.23,16900.0,20.5281,20.5369,20.5016,20.5192,16900.0
2013-02-11 11:50:00,23.22,23.25,23.21,23.23,20300.0,20.5104,20.5369,20.5016,20.5192,20300.0
2013-02-11 11:55:00,23.23,23.23,23.21,23.22,31500.0,20.5192,20.5192,20.5016,20.5104,31500.0
2013-02-11 12:00:00,23.22,23.22,23.16,23.17,28100.0,20.5104,20.5104,20.4574,20.4662,28100.0
2013-02-11 12:05:00,23.16,23.17,23.11,23.11,33400.0,20.4574,20.4662,20.4132,20.4132,33400.0
2013-02-11 12:10:00,23.1,23.1,23.04,23.07,64000.0,20.4044,20.4044,20.3514,20.3779,64000.0
2013-02-11 12:15:00,23.07,23.13,23.06,23.12,24800.0,20.3779,20.4309,20.3691,20.4221,24800.0
2013-02-11 12:20:00,23.12,23.16,23.1,23.14,21000.0,20.4221,20.4574,20.4044,20.4397,21000.0
2013-02-11 12:25:00,23.14,23.17,23.07,23.08,107800.0,20.4397,20.4662,20.3779,20.3867,107800.0
2013-02-11 12:30:00,23.09,23.1,23.04,23.05,22500.0,20.3956,20.4044,20.3514,20.3602,22500.0
2013-02-11 12:35:00,23.05,23.06,23.04,23.05,25900.0,20.3602,20.3691,20.3514,20.3602,25900.0
2013-02-11 12:40:00,23.05,23.07,23.04,23.04,14300.0,20.3602,20.3779,20.3514,20.3514,14300.0
2013-02-11 12:45:00,23.06,23.06,22.98,22.98,48300.0,20.3691,20.3691,20.2984,20.2984,48300.0
2013-02-11 12:50:00,22.98,23.01,22.98,23.01,28100.0,20.2984,20.3249,20.2984,20.3249,28100.0
2013-02-11 12:55:00,23.01,23.01,22.96,22.98,39600.0,20.3249,20.3249,20.2807,20.2984,39600.0
2013-02-11 13:00:00,22.97,23.04,22.97,23.0,62200.0,20.2896,20.3514,20.2896,20.3161,62200.0
2013-02-11 13:05:00,23.01,23.07,23.0,23.07,72300.0,20.3249,20.3779,20.3161,20.3779,72300.0
2013-02-11 13:10:00,23.07,23.07,23.02,23.03,31000.0,20.3779,20.3779,20.3337,20.3426,31000.0
2013-02-11 13:15:00,23.02,23.03,22.98,22.98,43600.0,20.3337,20.3426,20.2984,20.2984,43600.0
2013-02-11 13:20:00,22.98,22.99,22.97,22.98,11000.0,20.2984,20.3072,20.2896,20.2984,11000.0
2013-02-11 13:25:00,22.98,22.98,22.95,22.97,21000.0,20.2984,20.2984,20.2719,20.2896,21000.0
2013-02-11 13:30:00,22.97,22.98,22.94,22.94,15400.0,20.2896,20.2984,20.2631,20.2631,15400.0
2013-02-11 13:35:00,22.95,22.95,22.91,22.92,29700.0,20.2719,20.2719,20.2366,20.2454,29700.0
2013-02-11 13:40:00,22.92,22.94,22.91,22.93,22100.0,20.2454,20.2631,20.2366,20.2542,22100.0
2013-02-11 13:45:00,22.93,22.95,22.93,22.95,18200.0,20.2542,20.2719,20.2542,20.2719,18200.0
2013-02-11 13:50:00,22.95,22.96,22.93,22.95,36100.0,20.2719,20.2807,20.2542,20.2719,36100.0
2013-02-11 13:55:00,22.96,22.97,22.93,22.93,16100.0,20.2807,20.2896,20.2542,20.2542,16100.0
2013-02-11 14:00:00,22.93,22.95,22.91,22.94,32700.0,20.2542,20.2719,20.2366,20.2631,32700.0
2013-02-11 14:05:00,22.94,22.96,22.93,22.96,21200.0,20.2631,20.2807,20.2542,20.2807,21200.0
2013-02-11 14:10:00,22.95,22.97,22.94,22.96,26000.0,20.2719,20.2896,20.2631,20.2807,26000.0
2013-02-11 14:15:00,22.96,22.96,22.92,22.92,35400.0,20.2807,20.2807,20.2454,20.2454,35400.0
2013-02-11 14:20:00,22.92,22.94,22.91,22.92,18900.0,20.2454,20.2631,20.2366,20.2454,18900.0
2013-02-11 14:25:00,22.93,22.95,22.92,22.93,31200.0,20.2542,20.2719,20.2454,20.2542,31200.0
2013-02-11 14:30:00,22.92,22.95,22.92,22.93,15700.0,20.2454,20.2719,20.2454,20.2542,15700.0
2013-02-11 14:35:00,22.94,22.96,22.93,22.94,18800.0,20.2631,20.2807,20.2542,20.2631,18800.0
2013-02-11 14:40:00,22.94,22.95,22.94,22.94,17700.0,20.2631,20.2719,20.2631,20.2631,17700.0
2013-02-11 14:45:00,22.94,22.95,22.93,22.93,11300.0,20.2631,20.2719,20.2542,20.2542,11300.0
2013-02-11 14:50:00,22.94,22.98,22.92,22.94,50200.0,20.2631,20.2984,20.2454,20.2631,50200.0
2013-02-11 14:55:00,22.94,22.98,22.94,22.97,16000.0,20.2631,20.2984,20.2631,20.2896,16000.0
2013-02-11 15:00:00,22.97,22.99,22.96,22.97,48400.0,20.2896,20.3072,20.2807,20.2896,48400.0
2013-02-11 15:05:00,22.98,22.98,22.94,22.96,34200.0,20.2984,20.2984,20.2631,20.2807,34200.0
2013-02-11 15:10:00,22.95,22.95,22.94,22.95,30500.0,20.2719,20.2719,20.2631,20.2719,30500.0
2013-02-11 15:15:00,22.95,22.95,22.92,22.93,47400.0,20.2719,20.2719,20.2454,20.2542,47400.0
2013-02-11 15:20:00,22.93,22.95,22.92,22.92,24700.0,20.2542,20.2719,20.2454,20.2454,24700.0
2013-02-11 15:25:00,22.93,22.93,22.89,22.91,51600.0,20.2542,20.2542,20.2189,20.2366,51600.0
2013-02-11 15:30:00,22.91,22.95,22.9,22.95,55100.0,20.2366,20.2719,20.2277,20.2719,55100.0
2013-02-11 15:35:00,22.95,22.95,22.91,22.91,83600.0,20.2719,20.2719,20.2366,20.2366,83600.0
2013-02-11 15:40:00,22.93,22.96,22.92,22.94,62800.0,20.2542,20.2807,20.2454,20.2631,62800.0
2013-02-11 15:45:00,22.94,22.96,22.93,22.94,60100.0,20.2631,20.2807,20.2542,20.2631,60100.0
2013-02-11 15:50:00,22.94,22.94,22.92,22.92,43000.0,20.2631,20.2631,20.2454,20.2454,43000.0
2013-02-11 15:55:00,22.92,22.93,22.91,22.91,121600.0,20.2454,20.2542,20.2366,20.2366,121600.0
2013-02-12 09:30:00,23.05,23.18,23.04,23.11,139900.0,20.3602,20.4751,20.3514,20.4132,139900.0
2013-02-12 09:35:00,23.11,23.17,23.04,23.15,52300.0,20.4132,20.4662,20.3514,20.4486,52300.0
2013-02-12 09:40:00,23.15,23.35,23.14,23.32,211000.0,20.4486,20.6252,20.4397,20.5987,211000.0
2013-02-12 09:45:00,23.32,23.41,23.32,23.39,116700.0,20.5987,20.6782,20.5987,20.6606,116700.0
2013-02-12 09:50:00,23.38,23.45,23.38,23.45,99100.0,20.6517,20.7136,20.6517,20.7136,99100.0
2013-02-12 09:55:00,23.44,23.47,23.4,23.4,112700.0,20.7047,20.7312,20.6694,20.6694,112700.0
2013-02-12 10:00:00,23.41,23.57,23.41,23.57,132700.0,20.6782,20.8196,20.6782,20.8196,132700.0
2013-02-12 10:05:00,23.57,23.6,23.52,23.59,65800.0,20.8196,20.8461,20.7754,20.8372,65800.0
2013-02-12 10:10:00,23.59,23.6,23.52,23.57,47400.0,20.8372,20.8461,20.7754,20.8196,47400.0
2013-02-12 10:15:00,23.57,23.62,23.57,23.62,49400.0,20.8196,20.8637,20.8196,20.8637,49400.0
2013-02-12 10:20:00,23.61,23.7,23.61,23.7,119300.0,20.8549,20.9344,20.8549,20.9344,119300.0
2013-02-12 10:25:00,23.7,23.79,23.7,23.74,190100.0,20.9344,21.0139,20.9344,20.9697,190100.0
2013-02-12 10:30:00,23.74,23.83,23.73,23.83,116000.0,20.9697,21.0492,20.9609,21.0492,116000.0
2013-02-12 10:35:00,23.83,23.84,23.69,23.7,114000.0,21.0492,21.0581,20.9256,20.9344,114000.0
2013-02-12 10:40:00,23.7,23.75,23.68,23.72,64400.0,20.9344,20.9786,20.9167,20.9521,64400.0
2013-02-12 10:45:00,23.72,23.78,23.71,23.78,96900.0,20.9521,21.0051,20.9432,21.0051,96900.0
2013-02-12 10:50:00,23.79,23.83,23.76,23.83,41000.0,21.0139,21.0492,20.9874,21.0492,41000.0
2013-02-12 10:55:00,23.83,23.84,23.77,23.82,63400.0,21.0492,21.0581,20.9962,21.0404,63400.0
2013-02-12 11:00:00,23.81,23.87,23.81,23.87,66400.0,21.0316,21.0846,21.0316,21.0846,66400.0
2013-02-12 11:05:00,23.87,23.9,23.86,23.89,42500.0,21.0846,21.1111,21.0757,21.1022,42500.0
2013-02-12 11:10:00,23.88,23.95,23.88,23.93,63700.0,21.0934,21.1552,21.0934,21.1376,63700.0
2013-02-12 11:15:00,23.92,23.96,23.91,23.95,99900.0,21.1287,21.164,21.1199,21.1552,99900.0
2013-02-12 11:20:00,23.96,23.98,23.95,23.97,100000.0,21.164,21.1817,21.1552,21.1729,100000.0
2013-02-12 11:25:00,23.97,23.99,23.97,23.99,78300.0,21.1729,21.1905,21.1729,21.1905,78300.0
2013-02-12 11:30:00,23.99,24.07,23.98,24.06,173400.0,21.1905,21.2612,21.1817,21.2524,173400.0
2013-02-12 11:35:00,24.06,24.09,24.04,24.07,107000.0,21.2524,21.2789,21.2347,21.2612,107000.0
2013-02-12 11:40:00,24.08,24.11,24.05,24.05,98800.0,21.27,21.2965,21.2435,21.2435,98800.0
2013-02-12 11:45:00,24.05,24.06,23.97,24.0,156800.0,21.2435,21.2524,21.1729,21.1994,156800.0
2013-02-12 11:50:00,24.0,24.0,23.95,23.99,51700.0,21.1994,21.1994,21.1552,21.1905,51700.0
2013-02-12 11:55:00,23.98,23.99,23.93,23.94,43100.0,21.1817,21.1905,21.1376,21.1464,43100.0
2013-02-12 12:00:00,23.94,24.04,23.93,23.98,103200.0,21.1464,21.2347,21.1376,21.1817,103200.0
2013-02-12 12:05:00,23.98,24.01,23.97,23.99,43400.0,21.1817,21.2082,21.1729,21.1905,43400.0
2013-02-12 12:10:00,23.99,24.01,23.98,23.99,23000.0,21.1905,21.2082,21.1817,21.1905,23000.0
2013-02-12 12:15:00,23.99,24.01,23.99,24.0,29700.0,21.1905,21.2082,21.1905,21.1994,29700.0
2013-02-12 12:20:00,24.0,24.09,24.0,24.07,126100.0,21.1994,21.2789,21.1994,21.2612,126100.0
2013-02-12 12:25:00,24.06,24.09,24.02,24.08,55500.0,21.2524,21.2789,21.217,21.27,55500.0
2013-02-12 12:30:00,24.09,24.12,24.07,24.09,135100.0,21.2789,21.3054,21.2612,21.2789,135100.0
2013-02-12 12:35:00,24.1,24.15,24.09,24.15,86300.0,21.2877,21.3319,21.2789,21.3319,86300.0
2013-02-12 12:40:00,24.14,24.25,24.14,24.23,97900.0,21.323,21.4202,21.323,21.4025,97900.0
2013-02-12 12:45:00,24.22,24.34,24.22,24.32,229600.0,21.3937,21.4997,21.3937,21.482,229600.0
2013-02-12 12:50:00,24.33,24.4,24.32,24.38,239800.0,21.4909,21.5527,21.482,21.535,239800.0
2013-02-12 12:55:00,24.38,24.45,24.35,24.45,91300.0,21.535,21.5969,21.5085,21.5969,91300.0
2013-02-12 13:00:00,24.45,24.55,24.44,24.55,190500.0,21.5969,21.6852,21.588,21.6852,190500.0
2013-02-12 13:05:00,24.54,24.6,24.48,24.48,170700.0,21.6764,21.7294,21.6234,21.6234,170700.0
2013-02-12 13:10:00,24.48,24.49,24.38,24.38,58600.0,21.6234,21.6322,21.535,21.535,58600.0
2013-02-12 13:15:00,24.38,24.48,24.38,24.47,165500.0,21.535,21.6234,21.535,21.6145,165500.0
2013-02-12 13:20:00,24.48,24.48,24.39,24.47,134500.0,21.6234,21.6234,21.5439,21.6145,134500.0
2013-02-12 13:25:00,24.46,24.62,24.46,24.62,209200.0,21.6057,21.747,21.6057,21.747,209200.0
2013-02-12 13:30:00,24.62,24.66,24.57,24.58,178000.0,21.747,21.7824,21.7029,21.7117,178000.0
2013-02-12 13:35:00,24.58,24.6,24.53,24.56,93500.0,21.7117,21.7294,21.6675,21.694,93500.0
2013-02-12 13:40:00,24.55,24.56,24.52,24.54,100600.0,21.6852,21.694,21.6587,21.6764,100600.0
2013-02-12 13:45:00,24.54,24.55,24.5,24.5,51400.0,21.6764,21.6852,21.641,21.641,51400.0
2013-02-12 13:50:00,24.51,24.51,24.4,24.4,103200.0,21.6499,21.6499,21.5527,21.5527,103200.0
2013-02-12 13:55:00,24.4,24.41,24.3,24.32,118800.0,21.5527,21.5615,21.4644,21.482,118800.0
2013-02-12 14:00:00,24.32,24.35,24.27,24.27,156400.0,21.482,21.5085,21.4379,21.4379,156400.0
2013-02-12 14:05:00,24.28,24.28,24.2,24.21,193200.0,21.4467,21.4467,21.376,21.3849,193200.0
2013-02-12 14:10:00,24.21,24.21,24.12,24.19,179400.0,21.3849,21.3849,21.3054,21.3672,179400.0
2013-02-12 14:15:00,24.18,24.18,24.09,24.13,80700.0,21.3584,21.3584,21.2789,21.3142,80700.0
2013-02-12 14:20:00,24.12,24.13,24.0,24.02,112500.0,21.3054,21.3142,21.1994,21.217,112500.0
2013-02-12 14:25:00,24.01,24.07,23.98,23.98,145800.0,21.2082,21.2612,21.1817,21.1817,145800.0
2013-02-12 14:30:00,23.98,24.08,23.98,24.08,169700.0,21.1817,21.27,21.1817,21.27,169700.0
2013-02-12 14:35:00,24.08,24.09,23.97,23.98,185100.0,21.27,21.2789,21.1729,21.1817,185100.0
2013-02-12 14:40:00,23.98,23.99,23.89,23.95,159800.0,21.1817,21.1905,21.1022,21.1552,159800.0
2013-02-12 14:45:00,23.95,24.0,23.95,23.98,63200.0,21.1552,21.1994,21.1552,21.1817,63200.0
2013-02-12 14:50:00,23.99,24.09,23.97,24.07,163600.0,21.1905,21.2789,21.1729,21.2612,163600.0
2013-02-12 14:55:00,24.07,24.12,24.05,24.08,192800.0,21.2612,21.3054,21.2435,21.27,192800.0
2013-02-12 15:00:00,24.08,24.12,24.07,24.11,97600.0,21.27,21.3054,21.2612,21.2965,97600.0
2013-02-12 15:05:00,24.1,24.11,24.0,24.04,135800.0,21.2877,21.2965,21.1994,21.2347,135800.0
2013-02-12 15:10:00,24.03,24.04,24.0,24.0,77800.0,21.2259,21.2347,21.1994,21.1994,77800.0
2013-02-12 15:15:00,24.01,24.13,24.0,24.11,144800.0,21.2082,21.3142,21.1994,21.2965,144800.0
2013-02-12 15:20:00,24.11,24.11,24.01,24.03,59300.0,21.2965,21.2965,21.2082,21.2259,59300.0
2013-02-12 15:25:00,24.03,24.06,24.0,24.05,67400.0,21.2259,21.2524,21.1994,21.2435,67400.0
2013-02-12 15:30:00,24.05,24.1,24.03,24.1,72600.0,21.2435,21.2877,21.2259,21.2877,72600.0
2013-02-12 15:35:00,24.1,24.1,24.03,24.08,96300.0,21.2877,21.2877,21.2259,21.27,96300.0
2013-02-12 15:40:00,24.08,24.09,24.04,24.05,89500.0,21.27,21.2789,21.2347,21.2435,89500.0
2013-02-12 15:45:00,24.05,24.07,24.03,24.04,142900.0,21.2435,21.2612,21.2259,21.2347,142900.0
2013-02-12 15:50:00,24.05,24.05,24.02,24.02,190300.0,21.2435,21.2435,21.217,21.217,190300.0
2013-02-12 15:55:00,24.02,24.05,24.01,24.05,259200.0,21.217,21.2435,21.2082,21.2435,259200.0
2013-02-13 09:30:00,24.03,24.43,23.98,24.39,218100.0,21.2259,21.5792,21.1817,21.5439,218100.0
2013-02-13 09:35:00,24.4,24.41,24.25,24.3,209500.0,21.5527,21.5615,21.4202,21.4644,209500.0
2013-02-13 09:40:00,24.3,24.45,24.3,24.35,335000.0,21.4644,21.5969,21.4644,21.5085,335000.0
2013-02-13 09:45:00,24.36,24.36,24.14,24.21,249500.0,21.5174,21.5174,21.323,21.3849,249500.0
2013-02-13 09:50:00,24.21,24.22,24.13,24.18,97000.0,21.3849,21.3937,21.3142,21.3584,97000.0
2013-02-13 09:55:00,24.17,24.21,24.13,24.17,93500.0,21.3495,21.3849,21.3142,21.3495,93500.0
2013-02-13 10:00:00,24.17,24.18,24.08,24.08,160900.0,21.3495,21.3584,21.27,21.27,160900.0
2013-02-13 10:05:00,24.09,24.11,24.08,24.1,206300.0,21.2789,21.2965,21.27,21.2877,206300.0
2013-02-13 10:10:00,24.11,24.18,24.08,24.17,92900.0,21.2965,21.3584,21.27,21.3495,92900.0
2013-02-13 10:15:00,24.17,24.2,24.12,24.19,46300.0,21.3495,21.376,21.3054,21.3672,46300.0
2013-02-13 10:20:00,24.19,24.21,24.17,24.2,193100.0,21.3672,21.3849,21.3495,21.376,193100.0
2013-02-13 10:25:00,24.2,24.21,24.18,24.19,97400.0,21.376,21.3849,21.3584,21.3672,97400.0
2013-02-13 10:30:00,24.18,24.21,24.17,24.18,167000.0,21.3584,21.3849,21.3495,21.3584,167000.0
2013-02-13 10:35:00,24.17,24.17,24.09,24.09,72500.0,21.3495,21.3495,21.2789,21.2789,72500.0
2013-02-13 10:40:00,24.1,24.12,24.08,24.1,24600.0,21.2877,21.3054,21.27,21.2877,24600.0
2013-02-13 10:45:00,24.11,24.13,24.01,24.02,52500.0,21.2965,21.3142,21.2082,21.217,52500.0
2013-02-13 10:50:00,24.02,24.03,23.93,24.0,114000.0,21.217,21.2259,21.1376,21.1994,114000.0
2013-02-13 10:55:00,24.01,24.03,24.01,24.01,22100.0,21.2082,21.2259,21.2082,21.2082,22100.0
2013-02-13 11:00:00,24.01,24.03,24.0,24.01,54000.0,21.2082,21.2259,21.1994,21.2082,54000.0
2013-02-13 11:05:00,24.01,24.02,23.99,24.02,18000.0,21.2082,21.217,21.1905,21.217,18000.0
2013-02-13 11:10:00,24.02,24.05,24.02,24.04,41800.0,21.217,21.2435,21.217,21.2347,41800.0
2013-02-13 11:15:00,24.05,24.06,23.98,24.0,59000.0,21.2435,21.2524,21.1817,21.1994,59000.0
2013-02-13 11:20:00,24.0,24.04,23.98,23.99,49800.0,21.1994,21.2347,21.1817,21.1905,49800.0
2013-02-13 11:25:00,23.99,24.02,23.98,24.0,40600.0,21.1905,21.217,21.1817,21.1994,40600.0
2013-02-13 11:30:00,24.0,24.02,23.98,24.01,31200.0,21.1994,21.217,21.1817,21.2082,31200.0
2013-02-13 11:35:00,24.01,24.02,23.96,23.97,20900.0,21.2082,21.217,21.164,21.1729,20900.0
2013-02-13 11:40:00,23.96,23.97,23.91,23.97,62000.0,21.164,21.1729,21.1199,21.1729,62000.0
2013-02-13 11:45:00,23.97,24.02,23.95,24.01,17800.0,21.1729,21.217,21.1552,21.2082,17800.0
2013-02-13 11:50:00,24.02,24.03,23.94,23.95,22000.0,21.217,21.2259,21.1464,21.1552,22000.0
2013-02-13 11:55:00,23.95,23.99,23.94,23.97,21100.0,21.1552,21.1905,21.1464,21.1729,21100.0
2013-02-13 12:00:00,23.97,24.01,23.97,23.98,26900.0,21.1729,21.2082,21.1729,21.1817,26900.0
2013-02-13 12:05:00,24.0,24.0,23.97,23.98,18800.0,21.1994,21.1994,21.1729,21.1817,18800.0
2013-02-13 12:10:00,23.97,23.98,23.94,23.94,10600.0,21.1729,21.1817,21.1464,21.1464,10600.0
2013-02-13 12:15:00,23.94,23.97,23.94,23.96,15600.0,21.1464,21.1729,21.1464,21.164,15600.0
2013-02-13 12:20:00,23.95,23.96,23.92,23.94,24000.0,21.1552,21.164,21.1287,21.1464,24000.0
2013-02-13 12:25:00,23.94,23.94,23.9,23.9,19200.0,21.1464,21.1464,21.1111,21.1111,19200.0
2013-02-13 12:30:00,23.9,23.93,23.89,23.9,35800.0,21.1111,21.1376,21.1022,21.1111,35800.0
2013-02-13 12:35:00,23.9,23.99,23.89,23.96,43000.0,21.1111,21.1905,21.1022,21.164,43000.0
2013-02-13 12:40:00,23.96,24.02,23.95,24.02,180300.0,21.164,21.217,21.1552,21.217,180300.0
2013-02-13 12:45:00,24.02,24.05,24.02,24.04,15000.0,21.217,21.2435,21.217,21.2347,15000.0
2013-02-13 12:50:00,24.03,24.04,24.01,24.04,20800.0,21.2259,21.2347,21.2082,21.2347,20800.0
2013-02-13 12:55:00,24.04,24.04,23.98,23.98,37200.0,21.2347,21.2347,21.1817,21.1817,37200.0
2013-02-13 13:00:00,23.98,23.99,23.96,23.98,23200.0,21.1817,21.1905,21.164,21.1817,23200.0
2013-02-13 13:05:00,23.97,24.0,23.95,24.0,31900.0,21.1729,21.1994,21.1552,21.1994,31900.0
2013-02-13 13:10:00,24.0,24.01,23.96,23.97,32100.0,21.1994,21.2082,21.164,21.1729,32100.0
2013-02-13 13:15:00,23.98,24.01,23.96,24.01,26700.0,21.1817,21.2082,21.164,21.2082,26700.0
2013-02-13 13:20:00,24.01,24.02,24.01,24.01,8700.0,21.2082,21.217,21.2082,21.2082,8700.0
2013-02-13 13:25:00,24.01,24.03,24.01,24.02,8000.0,21.2082,21.2259,21.2082,21.217,8000.0
2013-02-13 13:30:00,24.02,24.04,24.01,24.01,16000.0,21.217,21.2347,21.2082,21.2082,16000.0
2013-02-13 13:35:00,24.02,24.04,24.0,24.02,29400.0,21.217,21.2347,21.1994,21.217,29400.0
2013-02-13 13:40:00,24.02,24.04,24.0,24.04,15200.0,21.217,21.2347,21.1994,21.2347,15200.0
2013-02-13 13:45:00,24.04,24.04,24.0,24.02,20900.0,21.2347,21.2347,21.1994,21.217,20900.0
2013-02-13 13:50:00,24.02,24.02,23.95,23.95,14800.0,21.217,21.217,21.1552,21.1552,14800.0
2013-02-13 13:55:00,23.95,23.97,23.95,23.96,13300.0,21.1552,21.1729,21.1552,21.164,13300.0
2013-02-13 14:00:00,23.96,23.97,23.95,23.96,20400.0,21.164,21.1729,21.1552,21.164,20400.0
2013-02-13 14:05:00,23.96,23.96,23.9,23.9,43500.0,21.164,21.164,21.1111,21.1111,43500.0
2013-02-13 14:10:00,23.9,23.92,23.9,23.92,12400.0,21.1111,21.1287,21.1111,21.1287,12400.0
2013-02-13 14:15:00,23.92,23.92,23.88,23.89,51800.0,21.1287,21.1287,21.0934,21.1022,51800.0
2013-02-13 14:20:00,23.89,23.89,23.83,23.83,94700.0,21.1022,21.1022,21.0492,21.0492,94700.0
2013-02-13 14:25:00,23.83,23.84,23.78,23.84,56400.0,21.0492,21.0581,21.0051,21.0581,56400.0
2013-02-13 14:30:00,23.83,23.83,23.74,23.74,109500.0,21.0492,21.0492,20.9697,20.9697,109500.0
2013-02-13 14:35:00,23.75,23.77,23.73,23.77,79700.0,20.9786,20.9962,20.9609,20.9962,79700.0
2013-02-13 14:40:00,23.77,23.86,23.76,23.86,53200.0,20.9962,21.0757,20.9874,21.0757,53200.0
2013-02-13 14:45:00,23.85,23.88,23.83,23.84,64400.0,21.0669,21.0934,21.0492,21.0581,64400.0
2013-02-13 14:50:00,23.83,23.84,23.79,23.82,57100.0,21.0492,21.0581,21.0139,21.0404,57100.0
2013-02-13 14:55:00,23.81,23.84,23.8,23.84,30200.0,21.0316,21.0581,21.0227,21.0581,30200.0
2013-02-13 15:00:00,23.83,23.9,23.83,23.89,29300.0,21.0492,21.1111,21.0492,21.1022,29300.0
2013-02-13 15:05:00,23.89,23.94,23.89,23.93,32400.0,21.1022,21.1464,21.1022,21.1376,32400.0
2013-02-13 15:10:00,23.93,23.98,23.93,23.96,63000.0,21.1376,21.1817,21.1376,21.164,63000.0
2013-02-13 15:15:00,23.97,23.99,23.96,23.98,41400.0,21.1729,21.1905,21.164,21.1817,41400.0
2013-02-13 15:20:00,23.98,24.0,23.96,23.96,113100.0,21.1817,21.1994,21.164,21.164,113100.0
2013-02-13 15:25:00,23.96,23.97,23.95,23.95,34600.0,21.164,21.1729,21.1552,21.1552,34600.0
2013-02-13 15:30:00,23.96,23.97,23.93,23.97,70400.0,21.164,21.1729,21.1376,21.1729,70400.0
2013-02-13 15:35:00,23.97,23.99,23.94,23.95,128700.0,21.1729,21.1905,21.1464,21.1552,128700.0
2013-02-13 15:40:00,23.95,23.96,23.93,23.94,63300.0,21.1552,21.164,21.1376,21.1464,63300.0
2013-02-13 15:45:00,23.95,23.96,23.84,23.85,271500.0,21.1552,21.164,21.0581,21.0669,271500.0
2013-02-13 15:50:00,23.85,23.89,23.84,23.88,335100.0,21.0669,21.1022,21.0581,21.0934,335100.0
2013-02-13 15:55:00,23.88,23.9,23.82,23.82,595400.0,21.0934,21.1111,21.0404,21.0404,595400.0
2013-02-14 09:30:00,23.78,23.9,23.75,23.87,60200.0,21.0051,21.1111,20.9786,21.0846,60200.0
2013-02-14 09:35:00,23.88,23.95,23.85,23.94,34700.0,21.0934,21.1552,21.0669,21.1464,34700.0
2013-02-14 09:40:00,23.92,23.93,23.76,23.78,48600.0,21.1287,21.1376,20.9874,21.0051,48600.0
2013-02-14 09:45:00,23.79,23.82,23.75,23.8,102000.0,21.0139,21.0404,20.9786,21.0227,102000.0
2013-02-14 09:50:00,23.81,23.86,23.81,23.84,104700.0,21.0316,21.0757,21.0316,21.0581,104700.0
2013-02-14 09:55:00,23.85,23.86,23.8,23.84,71000.0,21.0669,21.0757,21.0227,21.0581,71000.0
2013-02-14 10:00:00,23.85,23.98,23.85,23.92,112900.0,21.0669,21.1817,21.0669,21.1287,112900.0
2013-02-14 10:05:00,23.92,23.93,23.88,23.89,57700.0,21.1287,21.1376,21.0934,21.1022,57700.0
2013-02-14 10:10:00,23.89,23.89,23.84,23.86,38000.0,21.1022,21.1022,21.0581,21.0757,38000.0
2013-02-14 10:15:00,23.86,23.9,23.85,23.89,96000.0,21.0757,21.1111,21.0669,21.1022,96000.0
2013-02-14 10:20:00,23.89,23.92,23.88,23.91,102300.0,21.1022,21.1287,21.0934,21.1199,102300.0
2013-02-14 10:25:00,23.9,23.93,23.88,23.91,32700.0,21.1111,21.1376,21.0934,21.1199,32700.0
2013-02-14 10:30:00,23.91,23.91,23.81,23.81,31900.0,21.1199,21.1199,21.0316,21.0316,31900.0
2013-02-14 10:35:00,23.82,23.82,23.77,23.82,64500.0,21.0404,21.0404,20.9962,21.0404,64500.0
2013-02-14 10:40:00,23.82,23.88,23.77,23.77,127100.0,21.0404,21.0934,20.9962,20.9962,127100.0
2013-02-14 10:45:00,23.78,23.85,23.78,23.85,45600.0,21.0051,21.0669,21.0051,21.0669,45600.0
2013-02-14 10:50:00,23.85,23.85,23.82,23.82,51400.0,21.0669,21.0669,21.0404,21.0404,51400.0
2013-02-14 10:55:00,23.82,23.82,23.72,23.75,22400.0,21.0404,21.0404,20.9521,20.9786,22400.0
2013-02-14 11:00:00,23.75,23.81,23.75,23.8,224600.0,20.9786,21.0316,20.9786,21.0227,224600.0
2013-02-14 11:05:00,23.79,23.85,23.79,23.82,28400.0,21.0139,21.0669,21.0139,21.0404,28400.0
2013-02-14 11:10:00,23.82,23.82,23.8,23.82,14400.0,21.0404,21.0404,21.0227,21.0404,14400.0
2013-02-14 11:15:00,23.82,23.83,23.79,23.81,10100.0,21.0404,21.0492,21.0139,21.0316,10100.0
2013-02-14 11:20:00,23.81,23.9,23.81,23.87,14400.0,21.0316,21.1111,21.0316,21.0846,14400.0
2013-02-14 11:25:00,23.88,23.91,23.87,23.89,41700.0,21.0934,21.1199,21.0846,21.1022,41700.0
2013-02-14 11:30:00,23.88,23.95,23.88,23.92,39800.0,21.0934,21.1552,21.0934,21.1287,39800.0
2013-02-14 11:35:00,23.92,23.94,23.87,23.89,42600.0,21.1287,21.1464,21.0846,21.1022,42600.0
2013-02-14 11:40:00,23.89,23.89,23.86,23.87,15200.0,21.1022,21.1022,21.0757,21.0846,15200.0
2013-02-14 11:45:00,23.88,23.89,23.87,23.87,12900.0,21.0934,21.1022,21.0846,21.0846,12900.0
2013-02-14 11:50:00,23.88,23.89,23.86,23.86,15500.0,21.0934,21.1022,21.0757,21.0757,15500.0
2013-02-14 11:55:00,23.86,23.88,23.86,23.87,6700.0,21.0757,21.0934,21.0757,21.0846,6700.0
2013-02-14 12:00:00,23.87,23.88,23.83,23.83,23400.0,21.0846,21.0934,21.0492,21.0492,23400.0
2013-02-14 12:05:00,23.83,23.86,23.83,23.85,15500.0,21.0492,21.0757,21.0492,21.0669,15500.0
2013-02-14 12:10:00,23.86,23.88,23.86,23.88,8000.0,21.0757,21.0934,21.0757,21.0934,8000.0
2013-02-14 12:15:00,23.88,23.92,23.88,23.88,12800.0,21.0934,21.1287,21.0934,21.0934,12800.0
2013-02-14 12:20:00,23.88,23.89,23.86,23.88,9600.0,21.0934,21.1022,21.0757,21.0934,9600.0
2013-02-14 12:25:00,23.89,23.92,23.86,23.91,24800.0,21.1022,21.1287,21.0757,21.1199,24800.0
2013-02-14 12:30:00,23.9,23.91,23.88,23.88,8700.0,21.1111,21.1199,21.0934,21.0934,8700.0
2013-02-14 12:35:00,23.88,23.9,23.85,23.9,19000.0,21.0934,21.1111,21.0669,21.1111,19000.0
2013-02-14 12:40:00,23.89,23.92,23.88,23.89,22900.0,21.1022,21.1287,21.0934,21.1022,22900.0
2013-02-14 12:45:00,23.88,23.89,23.88,23.89,11100.0,21.0934,21.1022,21.0934,21.1022,11100.0
2013-02-14 12:50:00,23.88,23.88,23.86,23.88,15100.0,21.0934,21.0934,21.0757,21.0934,15100.0
2013-02-14 12:55:00,23.89,23.9,23.86,23.88,91500.0,21.1022,21.1111,21.0757,21.0934,91500.0
2013-02-14 13:00:00,23.88,23.89,23.85,23.85,17400.0,21.0934,21.1022,21.0669,21.0669,17400.0
2013-02-14 13:05:00,23.86,23.89,23.86,23.89,14200.0,21.0757,21.1022,21.0757,21.1022,14200.0
2013-02-14 13:10:00,23.89,23.9,23.81,23.81,53300.0,21.1022,21.1111,21.0316,21.0316,53300.0
2013-02-14 13:15:00,23.81,23.81,23.79,23.81,31100.0,21.0316,21.0316,21.0139,21.0316,31100.0
2013-02-14 13:20:00,23.8,23.83,23.8,23.83,12400.0,21.0227,21.0492,21.0227,21.0492,12400.0
2013-02-14 13:25:00,23.83,23.83,23.78,23.79,14700.0,21.0492,21.0492,21.0051,21.0139,14700.0
2013-02-14 13:30:00,23.8,23.82,23.8,23.81,16200.0,21.0227,21.0404,21.0227,21.0316,16200.0
2013-02-14 13:35:00,23.82,23.82,23.78,23.78,17300.0,21.0404,21.0404,21.0051,21.0051,17300.0
2013-02-14 13:40:00,23.78,23.84,23.78,23.84,12800.0,21.0051,21.0581,21.0051,21.0581,12800.0
2013-02-14 13:45:00,23.83,23.84,23.81,23.83,20300.0,21.0492,21.0581,21.0316,21.0492,20300.0
2013-02-14 13:50:00,23.83,23.85,23.82,23.82,11700.0,21.0492,21.0669,21.0404,21.0404,11700.0
2013-02-14 13:55:00,23.82,23.83,23.79,23.79,20500.0,21.0404,21.0492,21.0139,21.0139,20500.0
2013-02-14 14:00:00,23.79,23.8,23.76,23.78,54200.0,21.0139,21.0227,20.9874,21.0051,54200.0
2013-02-14 14:05:00,23.79,23.81,23.77,23.78,32200.0,21.0139,21.0316,20.9962,21.0051,32200.0
2013-02-14 14:10:00,23.77,23.8,23.76,23.79,10000.0,20.9962,21.0227,20.9874,21.0139,10000.0
2013-02-14 14:15:00,23.79,23.81,23.78,23.78,10100.0,21.0139,21.0316,21.0051,21.0051,10100.0
2013-02-14 14:20:00,23.78,23.82,23.78,23.81,32200.0,21.0051,21.0404,21.0051,21.0316,32200.0
2013-02-14 14:25:00,23.82,23.82,23.81,23.82,3300.0,21.0404,21.0404,21.0316,21.0404,3300.0
2013-02-14 14:30:00,23.81,23.82,23.79,23.8,30900.0,21.0316,21.0404,21.0139,21.0227,30900.0
2013-02-14 14:35:00,23.8,23.82,23.8,23.81,14600.0,21.0227,21.0404,21.0227,21.0316,14600.0
2013-02-14 14:40:00,23.8,23.81,23.79,23.81,12200.0,21.0227,21.0316,21.0139,21.0316,12200.0
2013-02-14 14:45:00,23.81,23.84,23.81,23.84,26500.0,21.0316,21.0581,21.0316,21.0581,26500.0
2013-02-14 14:50:00,23.84,23.84,23.82,23.83,17600.0,21.0581,21.0581,21.0404,21.0492,17600.0
2013-02-14 14:55:00,23.84,23.84,23.79,23.79,17300.0,21.0581,21.0581,21.0139,21.0139,17300.0
2013-02-14 15:00:00,23.8,23.83,23.8,23.8,93100.0,21.0227,21.0492,21.0227,21.0227,93100.0
2013-02-14 15:05:00,23.79,23.81,23.78,23.8,13600.0,21.0139,21.0316,21.0051,21.0227,13600.0
2013-02-14 15:10:00,23.8,23.81,23.79,23.8,46500.0,21.0227,21.0316,21.0139,21.0227,46500.0
2013-02-14 15:15:00,23.8,23.8,23.76,23.77,21600.0,21.0227,21.0227,20.9874,20.9962,21600.0
2013-02-14 15:20:00,23.78,23.8,23.77,23.77,23500.0,21.0051,21.0227,20.9962,20.9962,23500.0
2013-02-14 15:25:00,23.77,23.8,23.77,23.78,21500.0,20.9962,21.0227,20.9962,21.0051,21500.0
2013-02-14 15:30:00,23.78,23.8,23.77,23.78,53500.0,21.0051,21.0227,20.9962,21.0051,53500.0
2013-02-14 15:35:00,23.78,23.79,23.77,23.79,24500.0,21.0051,21.0139,20.9962,21.0139,24500.0
2013-02-14 15:40:00,23.78,23.79,23.75,23.75,30400.0,21.0051,21.0139,20.9786,20.9786,30400.0
2013-02-14 15:45:00,23.75,23.78,23.75,23.75,53900.0,20.9786,21.0051,20.9786,20.9786,53900.0
2013-02-14 15:50:00,23.75,23.78,23.75,23.77,76000.0,20.9786,21.0051,20.9786,20.9962,76000.0
2013-02-14 15:55:00,23.78,23.79,23.76,23.77,143400.0,21.0051,21.0139,20.9874,20.9962,143400.0
2013-02-15 09:30:00,23.74,23.9,23.67,23.9,268500.0,20.9697,21.1111,20.9079,21.1111,268500.0
2013-02-15 09:35:00,23.9,23.97,23.8,23.94,72500.0,21.1111,21.1729,21.0227,21.1464,72500.0
2013-02-15 09:40:00,23.95,23.97,23.91,23.96,45400.0,21.1552,21.1729,21.1199,21.164,45400.0
2013-02-15 09:45:00,23.96,24.0,23.92,23.99,56700.0,21.164,21.1994,21.1287,21.1905,56700.0
2013-02-15 09:50:00,23.99,24.03,23.98,24.02,188300.0,21.1905,21.2259,21.1817,21.217,188300.0
2013-02-15 09:55:00,24.01,24.03,23.99,23.99,116600.0,21.2082,21.2259,21.1905,21.1905,116600.0
2013-02-15 10:00:00,23.99,24.08,23.99,24.08,91100.0,21.1905,21.27,21.1905,21.27,91100.0
2013-02-15 10:05:00,24.07,24.08,24.01,24.02,38000.0,21.2612,21.27,21.2082,21.217,38000.0
2013-02-15 10:10:00,24.01,24.02,23.95,23.95,47400.0,21.2082,21.217,21.1552,21.1552,47400.0
2013-02-15 10:15:00,23.96,23.96,23.9,23.92,25000.0,21.164,21.164,21.1111,21.1287,25000.0
2013-02-15 10:20:00,23.92,23.94,23.91,23.93,41100.0,21.1287,21.1464,21.1199,21.1376,41100.0
2013-02-15 10:25:00,23.93,23.95,23.92,23.94,50300.0,21.1376,21.1552,21.1287,21.1464,50300.0
2013-02-15 10:30:00,23.94,23.96,23.92,23.95,86100.0,21.1464,21.164,21.1287,21.1552,86100.0
2013-02-15 10:35:00,23.95,23.95,23.9,23.91,24000.0,21.1552,21.1552,21.1111,21.1199,24000.0
2013-02-15 10:40:00,23.9,23.93,23.89,23.9,69900.0,21.1111,21.1376,21.1022,21.1111,69900.0
2013-02-15 10:45:00,23.91,23.94,23.9,23.94,20200.0,21.1199,21.1464,21.1111,21.1464,20200.0
2013-02-15 10:50:00,23.93,23.99,23.93,23.96,38000.0,21.1376,21.1905,21.1376,21.164,38000.0
2013-02-15 10:55:00,23.96,24.0,23.96,24.0,58600.0,21.164,21.1994,21.164,21.1994,58600.0
2013-02-15 11:00:00,23.99,24.0,23.97,24.0,40300.0,21.1905,21.1994,21.1729,21.1994,40300.0
2013-02-15 11:05:00,24.01,24.05,24.01,24.04,29800.0,21.2082,21.2435,21.2082,21.2347,29800.0
2013-02-15 11:10:00,24.04,24.05,23.94,23.94,221900.0,21.2347,21.2435,21.1464,21.1464,221900.0
2013-02-15 11:15:00,23.93,23.96,23.92,23.93,66400.0,21.1376,21.164,21.1287,21.1376,66400.0
2013-02-15 11:20:00,23.93,23.96,23.93,23.96,39700.0,21.1376,21.164,21.1376,21.164,39700.0
2013-02-15 11:25:00,23.96,23.96,23.92,23.94,39400.0,21.164,21.164,21.1287,21.1464,39400.0
2013-02-15 11:30:00,23.94,23.95,23.92,23.95,39600.0,21.1464,21.1552,21.1287,21.1552,39600.0
2013-02-15 11:35:00,23.94,23.95,23.92,23.93,52800.0,21.1464,21.1552,21.1287,21.1376,52800.0
2013-02-15 11:40:00,23.93,23.93,23.86,23.86,63500.0,21.1376,21.1376,21.0757,21.0757,63500.0
2013-02-15 11:45:00,23.86,23.87,23.82,23.83,36000.0,21.0757,21.0846,21.0404,21.0492,36000.0
2013-02-15 11:50:00,23.83,23.83,23.82,23.83,27300.0,21.0492,21.0492,21.0404,21.0492,27300.0
2013-02-15 11:55:00,23.84,23.85,23.82,23.84,28600.0,21.0581,21.0669,21.0404,21.0581,28600.0
2013-02-15 12:00:00,23.84,23.86,23.82,23.83,15500.0,21.0581,21.0757,21.0404,21.0492,15500.0
2013-02-15 12:05:00,23.82,23.82,23.75,23.76,36400.0,21.0404,21.0404,20.9786,20.9874,36400.0
2013-02-15 12:10:00,23.77,23.77,23.72,23.74,12400.0,20.9962,20.9962,20.9521,20.9697,12400.0
2013-02-15 12:15:00,23.73,23.75,23.72,23.72,12100.0,20.9609,20.9786,20.9521,20.9521,12100.0
2013-02-15 12:20:00,23.73,23.77,23.73,23.77,40400.0,20.9609,20.9962,20.9609,20.9962,40400.0
2013-02-15 12:25:00,23.76,23.77,23.73,23.76,10400.0,20.9874,20.9962,20.9609,20.9874,10400.0
2013-02-15 12:30:00,23.76,23.77,23.73,23.75,23000.0,20.9874,20.9962,20.9609,20.9786,23000.0
2013-02-15 12:35:00,23.75,23.76,23.74,23.75,16800.0,20.9786,20.9874,20.9697,20.9786,16800.0
2013-02-15 12:40:00,23.76,23.8,23.76,23.77,18700.0,20.9874,21.0227,20.9874,20.9962,18700.0
2013-02-15 12:45:00,23.76,23.78,23.75,23.77,15800.0,20.9874,21.0051,20.9786,20.9962,15800.0
2013-02-15 12:50:00,23.77,23.78,23.77,23.78,7400.0,20.9962,21.0051,20.9962,21.0051,7400.0
2013-02-15 12:55:00,23.79,23.81,23.78,23.81,8800.0,21.0139,21.0316,21.0051,21.0316,8800.0
2013-02-15 13:00:00,23.81,23.83,23.8,23.83,18700.0,21.0316,21.0492,21.0227,21.0492,18700.0
2013-02-15 13:05:00,23.83,23.83,23.82,23.83,10200.0,21.0492,21.0492,21.0404,21.0492,10200.0
2013-02-15 13:10:00,23.83,23.86,23.82,23.86,40700.0,21.0492,21.0757,21.0404,21.0757,40700.0
2013-02-15 13:15:00,23.85,23.88,23.84,23.88,42200.0,21.0669,21.0934,21.0581,21.0934,42200.0
2013-02-15 13:20:00,23.87,23.88,23.82,23.82,18800.0,21.0846,21.0934,21.0404,21.0404,18800.0
2013-02-15 13:25:00,23.81,23.84,23.81,23.84,9000.0,21.0316,21.0581,21.0316,21.0581,9000.0
2013-02-15 13:30:00,23.84,23.86,23.84,23.86,4500.0,21.0581,21.0757,21.0581,21.0757,4500.0
2013-02-15 13:35:00,23.86,23.86,23.82,23.82,22000.0,21.0757,21.0757,21.0404,21.0404,22000.0
2013-02-15 13:40:00,23.83,23.84,23.8,23.82,21800.0,21.0492,21.0581,21.0227,21.0404,21800.0
2013-02-15 13:45:00,23.81,23.82,23.81,23.81,2500.0,21.0316,21.0404,21.0316,21.0316,2500.0
2013-02-15 13:50:00,23.82,23.84,23.8,23.82,27000.0,21.0404,21.0581,21.0227,21.0404,27000.0
2013-02-15 13:55:00,23.8,23.82,23.8,23.82,12800.0,21.0227,21.0404,21.0227,21.0404,12800.0
2013-02-15 14:00:00,23.81,23.82,23.78,23.8,30200.0,21.0316,21.0404,21.0051,21.0227,30200.0
2013-02-15 14:05:00,23.79,23.81,23.79,23.8,25500.0,21.0139,21.0316,21.0139,21.0227,25500.0
2013-02-15 14:10:00,23.79,23.8,23.75,23.76,37100.0,21.0139,21.0227,20.9786,20.9874,37100.0
2013-02-15 14:15:00,23.76,23.77,23.67,23.67,53000.0,20.9874,20.9962,20.9079,20.9079,53000.0
2013-02-15 14:20:00,23.66,23.71,23.66,23.7,66900.0,20.8991,20.9432,20.8991,20.9344,66900.0
2013-02-15 14:25:00,23.7,23.7,23.6,23.6,66100.0,20.9344,20.9344,20.8461,20.8461,66100.0
2013-02-15 14:30:00,23.61,23.66,23.61,23.66,27200.0,20.8549,20.8991,20.8549,20.8991,27200.0
2013-02-15 14:35:00,23.66,23.66,23.62,23.64,41900.0,20.8991,20.8991,20.8637,20.8814,41900.0
2013-02-15 14:40:00,23.64,23.65,23.57,23.57,25700.0,20.8814,20.8902,20.8196,20.8196,25700.0
2013-02-15 14:45:00,23.57,23.59,23.56,23.59,27800.0,20.8196,20.8372,20.8107,20.8372,27800.0
2013-02-15 14:50:00,23.59,23.64,23.59,23.63,35800.0,20.8372,20.8814,20.8372,20.8726,35800.0
2013-02-15 14:55:00,23.62,23.63,23.61,23.62,8400.0,20.8637,20.8726,20.8549,20.8637,8400.0
2013-02-15 15:00:00,23.62,23.65,23.62,23.63,57600.0,20.8637,20.8902,20.8637,20.8726,57600.0
2013-02-15 15:05:00,23.63,23.63,23.56,23.58,75000.0,20.8726,20.8726,20.8107,20.8284,75000.0
2013-02-15 15:10:00,23.58,23.6,23.57,23.57,23700.0,20.8284,20.8461,20.8196,20.8196,23700.0
2013-02-15 15:15:00,23.57,23.63,23.57,23.59,36300.0,20.8196,20.8726,20.8196,20.8372,36300.0
2013-02-15 15:20:00,23.6,23.61,23.55,23.57,53800.0,20.8461,20.8549,20.8019,20.8196,53800.0
2013-02-15 15:25:00,23.55,23.57,23.54,23.54,56400.0,20.8019,20.8196,20.7931,20.7931,56400.0
2013-02-15 15:30:00,23.54,23.59,23.54,23.59,44100.0,20.7931,20.8372,20.7931,20.8372,44100.0
2013-02-15 15:35:00,23.58,23.62,23.58,23.59,59900.0,20.8284,20.8637,20.8284,20.8372,59900.0
2013-02-15 15:40:00,23.6,23.66,23.59,23.65,49700.0,20.8461,20.8991,20.8372,20.8902,49700.0
2013-02-15 15:45:00,23.65,23.66,23.62,23.64,70400.0,20.8902,20.8991,20.8637,20.8814,70400.0
2013-02-15 15:50:00,23.64,23.65,23.61,23.62,48600.0,20.8814,20.8902,20.8549,20.8637,48600.0
2013-02-15 15:55:00,23.62,23.65,23.62,23.64,121100.0,20.8637,20.8902,20.8637,20.8814,121100.0
2013-02-19 09:30:00,23.76,24.0,23.76,23.94,95500.0,20.9874,21.1994,20.9874,21.1464,95500.0
2013-02-19 09:35:00,23.94,23.97,23.87,23.96,30100.0,21.1464,21.1729,21.0846,21.164,30100.0
2013-02-19 09:40:00,23.96,23.99,23.86,23.88,38800.0,21.164,21.1905,21.0757,21.0934,38800.0
2013-02-19 09:45:00,23.87,24.03,23.86,24.01,51900.0,21.0846,21.2259,21.0757,21.2082,51900.0
2013-02-19 09:50:00,24.01,24.05,23.99,24.03,49300.0,21.2082,21.2435,21.1905,21.2259,49300.0
2013-02-19 09:55:00,24.03,24.1,24.03,24.03,44300.0,21.2259,21.2877,21.2259,21.2259,44300.0
2013-02-19 10:00:00,24.03,24.03,23.67,23.69,184300.0,21.2259,21.2259,20.9079,20.9256,184300.0
2013-02-19 10:05:00,23.68,23.69,23.53,23.55,132100.0,20.9167,20.9256,20.7842,20.8019,132100.0
2013-02-19 10:10:00,23.55,23.62,23.54,23.58,34000.0,20.8019,20.8637,20.7931,20.8284,34000.0
2013-02-19 10:15:00,23.58,23.58,23.5,23.54,48900.0,20.8284,20.8284,20.7577,20.7931,48900.0
2013-02-19 10:20:00,23.54,23.57,23.54,23.56,19200.0,20.7931,20.8196,20.7931,20.8107,19200.0
2013-02-19 10:25:00,23.57,23.69,23.57,23.69,53000.0,20.8196,20.9256,20.8196,20.9256,53000.0
2013-02-19 10:30:00,23.69,23.74,23.69,23.73,61200.0,20.9256,20.9697,20.9256,20.9609,61200.0
2013-02-19 10:35:00,23.73,23.82,23.72,23.8,149300.0,20.9609,21.0404,20.9521,21.0227,149300.0
2013-02-19 10:40:00,23.79,23.8,23.76,23.78,39600.0,21.0139,21.0227,20.9874,21.0051,39600.0
2013-02-19 10:45:00,23.78,23.8,23.72,23.74,56800.0,21.0051,21.0227,20.9521,20.9697,56800.0
2013-02-19 10:50:00,23.73,23.75,23.72,23.73,101600.0,20.9609,20.9786,20.9521,20.9609,101600.0
2013-02-19 10:55:00,23.72,23.72,23.69,23.7,148500.0,20.9521,20.9521,20.9256,20.9344,148500.0
2013-02-19 11:00:00,23.7,23.71,23.66,23.66,76700.0,20.9344,20.9432,20.8991,20.8991,76700.0
2013-02-19 11:05:00,23.66,23.66,23.59,23.59,37400.0,20.8991,20.8991,20.8372,20.8372,37400.0
2013-02-19 11:10:00,23.59,23.6,23.57,23.57,18400.0,20.8372,20.8461,20.8196,20.8196,18400.0
2013-02-19 11:15:00,23.58,23.58,23.54,23.55,21700.0,20.8284,20.8284,20.7931,20.8019,21700.0
2013-02-19 11:20:00,23.54,23.58,23.54,23.57,49600.0,20.7931,20.8284,20.7931,20.8196,49600.0
2013-02-19 11:25:00,23.58,23.64,23.57,23.6,148100.0,20.8284,20.8814,20.8196,20.8461,148100.0
2013-02-19 11:30:00,23.6,23.6,23.55,23.59,55500.0,20.8461,20.8461,20.8019,20.8372,55500.0
2013-02-19 11:35:00,23.58,23.6,23.53,23.53,42700.0,20.8284,20.8461,20.7842,20.7842,42700.0
2013-02-19 11:40:00,23.52,23.52,23.49,23.5,99400.0,20.7754,20.7754,20.7489,20.7577,99400.0
2013-02-19 11:45:00,23.5,23.5,23.47,23.48,39600.0,20.7577,20.7577,20.7312,20.7401,39600.0
2013-02-19 11:50:00,23.48,23.48,23.45,23.47,37100.0,20.7401,20.7401,20.7136,20.7312,37100.0
2013-02-19 11:55:00,23.47,23.47,23.39,23.41,44700.0,20.7312,20.7312,20.6606,20.6782,44700.0
2013-02-19 12:00:00,23.41,23.41,23.28,23.28,55200.0,20.6782,20.6782,20.5634,20.5634,55200.0
2013-02-19 12:05:00,23.28,23.3,23.2,23.21,73200.0,20.5634,20.5811,20.4927,20.5016,73200.0
2013-02-19 12:10:00,23.21,23.21,23.1,23.11,136700.0,20.5016,20.5016,20.4044,20.4132,136700.0
2013-02-19 12:15:00,23.1,23.14,23.05,23.06,57300.0,20.4044,20.4397,20.3602,20.3691,57300.0
2013-02-19 12:20:00,23.05,23.15,23.05,23.09,61000.0,20.3602,20.4486,20.3602,20.3956,61000.0
2013-02-19 12:25:00,23.08,23.1,23.08,23.09,52700.0,20.3867,20.4044,20.3867,20.3956,52700.0
2013-02-19 12:30:00,23.08,23.08,22.95,22.99,144600.0,20.3867,20.3867,20.2719,20.3072,144600.0
2013-02-19 12:35:00,22.99,23.13,22.98,23.11,320900.0,20.3072,20.4309,20.2984,20.4132,320900.0
2013-02-19 12:40:00,23.1,23.2,23.1,23.2,81400.0,20.4044,20.4927,20.4044,20.4927,81400.0
2013-02-19 12:45:00,23.19,23.2,23.13,23.14,70700.0,20.4839,20.4927,20.4309,20.4397,70700.0
2013-02-19 12:50:00,23.14,23.14,23.11,23.12,43300.0,20.4397,20.4397,20.4132,20.4221,43300.0
2013-02-19 12:55:00,23.12,23.15,23.08,23.15,68300.0,20.4221,20.4486,20.3867,20.4486,68300.0
2013-02-19 13:00:00,23.15,23.17,23.14,23.17,48400.0,20.4486,20.4662,20.4397,20.4662,48400.0
2013-02-19 13:05:00,23.17,23.19,23.17,23.17,30000.0,20.4662,20.4839,20.4662,20.4662,30000.0
2013-02-19 13:10:00,23.17,23.2,23.16,23.16,16500.0,20.4662,20.4927,20.4574,20.4574,16500.0
2013-02-19 13:15:00,23.17,23.22,23.16,23.21,25100.0,20.4662,20.5104,20.4574,20.5016,25100.0
2013-02-19 13:20:00,23.21,23.23,23.2,23.21,19800.0,20.5016,20.5192,20.4927,20.5016,19800.0
2013-02-19 13:25:00,23.22,23.28,23.22,23.27,37700.0,20.5104,20.5634,20.5104,20.5546,37700.0
2013-02-19 13:30:00,23.26,23.27,23.24,23.25,33100.0,20.5457,20.5546,20.5281,20.5369,33100.0
2013-02-19 13:35:00,23.25,23.26,23.24,23.26,16500.0,20.5369,20.5457,20.5281,20.5457,16500.0
2013-02-19 13:40:00,23.26,23.29,23.25,23.25,54000.0,20.5457,20.5722,20.5369,20.5369,54000.0
2013-02-19 13:45:00,23.25,23.28,23.24,23.28,27900.0,20.5369,20.5634,20.5281,20.5634,27900.0
2013-02-19 13:50:00,23.27,23.28,23.27,23.27,5400.0,20.5546,20.5634,20.5546,20.5546,5400.0
2013-02-19 13:55:00,23.27,23.32,23.27,23.28,33600.0,20.5546,20.5987,20.5546,20.5634,33600.0
2013-02-19 14:00:00,23.29,23.4,23.29,23.39,70400.0,20.5722,20.6694,20.5722,20.6606,70400.0
2013-02-19 14:05:00,23.38,23.44,23.37,23.44,95400.0,20.6517,20.7047,20.6429,20.7047,95400.0
2013-02-19 14:10:00,23.43,23.45,23.42,23.44,21400.0,20.6959,20.7136,20.6871,20.7047,21400.0
2013-02-19 14:15:00,23.45,23.48,23.45,23.48,50200.0,20.7136,20.7401,20.7136,20.7401,50200.0
2013-02-19 14:20:00,23.49,23.49,23.45,23.46,46200.0,20.7489,20.7489,20.7136,20.7224,46200.0
2013-02-19 14:25:00,23.46,23.47,23.41,23.42,113700.0,20.7224,20.7312,20.6782,20.6871,113700.0
2013-02-19 14:30:00,23.43,23.44,23.39,23.4,44600.0,20.6959,20.7047,20.6606,20.6694,44600.0
2013-02-19 14:35:00,23.39,23.41,23.38,23.38,31100.0,20.6606,20.6782,20.6517,20.6517,31100.0
2013-02-19 14:40:00,23.39,23.41,23.3,23.3,56700.0,20.6606,20.6782,20.5811,20.5811,56700.0
2013-02-19 14:45:00,23.3,23.3,23.26,23.27,15500.0,20.5811,20.5811,20.5457,20.5546,15500.0
2013-02-19 14:50:00,23.27,23.27,23.26,23.27,64500.0,20.5546,20.5546,20.5457,20.5546,64500.0
2013-02-19 14:55:00,23.27,23.27,23.18,23.21,149500.0,20.5546,20.5546,20.4751,20.5016,149500.0
2013-02-19 15:00:00,23.21,23.33,23.21,23.32,64000.0,20.5016,20.6076,20.5016,20.5987,64000.0
2013-02-19 15:05:00,23.31,23.33,23.31,23.32,34100.0,20.5899,20.6076,20.5899,20.5987,34100.0
2013-02-19 15:10:00,23.32,23.37,23.32,23.34,55600.0,20.5987,20.6429,20.5987,20.6164,55600.0
2013-02-19 15:15:00,23.34,23.35,23.32,23.35,47100.0,20.6164,20.6252,20.5987,20.6252,47100.0
2013-02-19 15:20:00,23.35,23.41,23.35,23.37,58000.0,20.6252,20.6782,20.6252,20.6429,58000.0
2013-02-19 15:25:00,23.38,23.39,23.34,23.34,45400.0,20.6517,20.6606,20.6164,20.6164,45400.0
2013-02-19 15:30:00,23.35,23.35,23.29,23.3,253600.0,20.6252,20.6252,20.5722,20.5811,253600.0
2013-02-19 15:35:00,23.29,23.31,23.28,23.3,79300.0,20.5722,20.5899,20.5634,20.5811,79300.0
2013-02-19 15:40:00,23.29,23.31,23.26,23.28,144700.0,20.5722,20.5899,20.5457,20.5634,144700.0
2013-02-19 15:45:00,23.28,23.29,23.25,23.27,147000.0,20.5634,20.5722,20.5369,20.5546,147000.0
2013-02-19 15:50:00,23.27,23.3,23.22,23.26,366800.0,20.5546,20.5811,20.5104,20.5457,366800.0
2013-02-19 15:55:00,23.27,23.31,23.24,23.28,270900.0,20.5546,20.5899,20.5281,20.5634,270900.0
2013-02-20 09:30:00,22.98,23.08,22.75,22.78,265300.0,20.2984,20.3867,20.0952,20.1217,265300.0
2013-02-20 09:35:00,22.78,22.83,22.64,22.79,207500.0,20.1217,20.1659,19.9981,20.1306,207500.0
2013-02-20 09:40:00,22.79,22.86,22.75,22.77,223500.0,20.1306,20.1924,20.0952,20.1129,223500.0
2013-02-20 09:45:00,22.76,22.82,22.74,22.77,90400.0,20.1041,20.1571,20.0864,20.1129,90400.0
2013-02-20 09:50:00,22.76,22.84,22.76,22.8,85000.0,20.1041,20.1747,20.1041,20.1394,85000.0
2013-02-20 09:55:00,22.8,22.85,22.79,22.82,147700.0,20.1394,20.1836,20.1306,20.1571,147700.0
2013-02-20 10:00:00,22.82,22.82,22.72,22.77,156900.0,20.1571,20.1571,20.0687,20.1129,156900.0
2013-02-20 10:05:00,22.77,22.78,22.69,22.71,78900.0,20.1129,20.1217,20.0422,20.0599,78900.0
2013-02-20 10:10:00,22.7,22.72,22.69,22.7,216600.0,20.0511,20.0687,20.0422,20.0511,216600.0
2013-02-20 10:15:00,22.7,22.71,22.69,22.7,116100.0,20.0511,20.0599,20.0422,20.0511,116100.0
2013-02-20 10:20:00,22.69,22.7,22.63,22.68,65000.0,20.0422,20.0511,19.9893,20.0334,65000.0
2013-02-20 10:25:00,22.68,22.72,22.66,22.71,42600.0,20.0334,20.0687,20.0157,20.0599,42600.0
2013-02-20 10:30:00,22.72,22.75,22.61,22.63,112700.0,20.0687,20.0952,19.9716,19.9893,112700.0
2013-02-20 10:35:00,22.62,22.66,22.61,22.62,33800.0,19.9804,20.0157,19.9716,19.9804,33800.0
2013-02-20 10:40:00,22.62,22.69,22.61,22.68,119600.0,19.9804,20.0422,19.9716,20.0334,119600.0
2013-02-20 10:45:00,22.69,22.73,22.58,22.59,80600.0,20.0422,20.0776,19.9451,19.9539,80600.0
2013-02-20 10:50:00,22.6,22.63,22.58,22.61,45300.0,19.9628,19.9893,19.9451,19.9716,45300.0
2013-02-20 10:55:00,22.61,22.61,22.55,22.56,106200.0,19.9716,19.9716,19.9186,19.9274,106200.0
2013-02-20 11:00:00,22.56,22.58,22.47,22.51,179200.0,19.9274,19.9451,19.8479,19.8833,179200.0
2013-02-20 11:05:00,22.5,22.5,22.39,22.41,205500.0,19.8744,19.8744,19.7773,19.7949,205500.0
2013-02-20 11:10:00,22.41,22.41,22.31,22.39,170200.0,19.7949,19.7949,19.7066,19.7773,170200.0
2013-02-20 11:15:00,22.38,22.4,22.32,22.32,86100.0,19.7684,19.7861,19.7154,19.7154,86100.0
2013-02-20 11:20:00,22.32,22.5,22.32,22.5,142700.0,19.7154,19.8744,19.7154,19.8744,142700.0
2013-02-20 11:25:00,22.5,22.52,22.46,22.46,77000.0,19.8744,19.8921,19.8391,19.8391,77000.0
2013-02-20 11:30:00,22.45,22.49,22.37,22.37,141100.0,19.8303,19.8656,19.7596,19.7596,141100.0
2013-02-20 11:35:00,22.37,22.37,22.27,22.29,105800.0,19.7596,19.7596,19.6713,19.6889,105800.0
2013-02-20 11:40:00,22.29,22.31,22.27,22.27,58700.0,19.6889,19.7066,19.6713,19.6713,58700.0
2013-02-20 11:45:00,22.28,22.37,22.27,22.3,89000.0,19.6801,19.7596,19.6713,19.6978,89000.0
2013-02-20 11:50:00,22.29,22.3,22.18,22.21,112900.0,19.6889,19.6978,19.5918,19.6183,112900.0
2013-02-20 11:55:00,22.22,22.22,22.11,22.14,101000.0,19.6271,19.6271,19.5299,19.5564,101000.0
2013-02-20 12:00:00,22.14,22.16,22.04,22.15,136100.0,19.5564,19.5741,19.4681,19.5653,136100.0
2013-02-20 12:05:00,22.16,22.25,22.16,22.23,84700.0,19.5741,19.6536,19.5741,19.6359,84700.0
2013-02-20 12:10:00,22.24,22.29,22.23,22.29,69100.0,19.6448,19.6889,19.6359,19.6889,69100.0
2013-02-20 12:15:00,22.29,22.33,22.25,22.33,87200.0,19.6889,19.7243,19.6536,19.7243,87200.0
2013-02-20 12:20:00,22.33,22.42,22.32,22.34,75300.0,19.7243,19.8038,19.7154,19.7331,75300.0
2013-02-20 12:25:00,22.34,22.39,22.32,22.37,43800.0,19.7331,19.7773,19.7154,19.7596,43800.0
2013-02-20 12:30:00,22.37,22.37,22.31,22.32,52200.0,19.7596,19.7596,19.7066,19.7154,52200.0
2013-02-20 12:35:00,22.32,22.38,22.32,22.37,36600.0,19.7154,19.7684,19.7154,19.7596,36600.0
2013-02-20 12:40:00,22.37,22.42,22.34,22.41,38800.0,19.7596,19.8038,19.7331,19.7949,38800.0
2013-02-20 12:45:00,22.41,22.46,22.4,22.45,43200.0,19.7949,19.8391,19.7861,19.8303,43200.0
2013-02-20 12:50:00,22.44,22.45,22.39,22.44,141500.0,19.8214,19.8303,19.7773,19.8214,141500.0
2013-02-20 12:55:00,22.43,22.43,22.36,22.36,55400.0,19.8126,19.8126,19.7508,19.7508,55400.0
2013-02-20 13:00:00,22.36,22.37,22.27,22.3,66700.0,19.7508,19.7596,19.6713,19.6978,66700.0
2013-02-20 13:05:00,22.3,22.31,22.28,22.3,47800.0,19.6978,19.7066,19.6801,19.6978,47800.0
2013-02-20 13:10:00,22.31,22.32,22.25,22.31,49300.0,19.7066,19.7154,19.6536,19.7066,49300.0
2013-02-20 13:15:00,22.31,22.32,22.29,22.3,21400.0,19.7066,19.7154,19.6889,19.6978,21400.0
2013-02-20 13:20:00,22.3,22.33,22.29,22.31,48000.0,19.6978,19.7243,19.6889,19.7066,48000.0
2013-02-20 13:25:00,22.31,22.32,22.28,22.31,41600.0,19.7066,19.7154,19.6801,19.7066,41600.0
2013-02-20 13:30:00,22.32,22.32,22.28,22.32,41200.0,19.7154,19.7154,19.6801,19.7154,41200.0
2013-02-20 13:35:00,22.31,22.32,22.28,22.29,19900.0,19.7066,19.7154,19.6801,19.6889,19900.0
2013-02-20 13:40:00,22.3,22.31,22.25,22.3,30400.0,19.6978,19.7066,19.6536,19.6978,30400.0
2013-02-20 13:45:00,22.3,22.3,22.27,22.28,27500.0,19.6978,19.6978,19.6713,19.6801,27500.0
2013-02-20 13:50:00,22.27,22.32,22.27,22.31,41400.0,19.6713,19.7154,19.6713,19.7066,41400.0
2013-02-20 13:55:00,22.31,22.36,22.29,22.36,78600.0,19.7066,19.7508,19.6889,19.7508,78600.0
2013-02-20 14:00:00,22.35,22.36,22.29,22.33,168000.0,19.7419,19.7508,19.6889,19.7243,168000.0
2013-02-20 14:05:00,22.33,22.44,22.33,22.43,71400.0,19.7243,19.8214,19.7243,19.8126,71400.0
2013-02-20 14:10:00,22.43,22.45,22.39,22.41,86100.0,19.8126,19.8303,19.7773,19.7949,86100.0
2013-02-20 14:15:00,22.4,22.41,22.33,22.33,75800.0,19.7861,19.7949,19.7243,19.7243,75800.0
2013-02-20 14:20:00,22.34,22.34,22.29,22.3,51300.0,19.7331,19.7331,19.6889,19.6978,51300.0
2013-02-20 14:25:00,22.31,22.34,22.29,22.3,52000.0,19.7066,19.7331,19.6889,19.6978,52000.0
2013-02-20 14:30:00,22.29,22.37,22.28,22.36,101400.0,19.6889,19.7596,19.6801,19.7508,101400.0
2013-02-20 14:35:00,22.36,22.41,22.36,22.41,61000.0,19.7508,19.7949,19.7508,19.7949,61000.0
2013-02-20 14:40:00,22.41,22.41,22.31,22.31,108700.0,19.7949,19.7949,19.7066,19.7066,108700.0
2013-02-20 14:45:00,22.31,22.33,22.27,22.31,67500.0,19.7066,19.7243,19.6713,19.7066,67500.0
2013-02-20 14:50:00,22.3,22.31,22.14,22.16,126500.0,19.6978,19.7066,19.5564,19.5741,126500.0
2013-02-20 14:55:00,22.17,22.18,22.07,22.07,115900.0,19.5829,19.5918,19.4946,19.4946,115900.0
2013-02-20 15:00:00,22.07,22.08,22.01,22.04,87000.0,19.4946,19.5034,19.4416,19.4681,87000.0
2013-02-20 15:05:00,22.04,22.04,21.9,21.95,210400.0,19.4681,19.4681,19.3444,19.3886,210400.0
2013-02-20 15:10:00,21.96,22.02,21.95,21.95,128200.0,19.3974,19.4504,19.3886,19.3886,128200.0
2013-02-20 15:15:00,21.95,21.95,21.82,21.85,164600.0,19.3886,19.3886,19.2738,19.3003,164600.0
2013-02-20 15:20:00,21.85,21.87,21.8,21.85,83300.0,19.3003,19.3179,19.2561,19.3003,83300.0
2013-02-20 15:25:00,21.85,21.87,21.81,21.82,108900.0,19.3003,19.3179,19.2649,19.2738,108900.0
2013-02-20 15:30:00,21.81,21.86,21.75,21.8,253200.0,19.2649,19.3091,19.2119,19.2561,253200.0
2013-02-20 15:35:00,21.8,21.95,21.79,21.92,199900.0,19.2561,19.3886,19.2473,19.3621,199900.0
2013-02-20 15:40:00,21.92,21.95,21.87,21.95,187900.0,19.3621,19.3886,19.3179,19.3886,187900.0
2013-02-20 15:45:00,21.95,21.96,21.86,21.88,349700.0,19.3886,19.3974,19.3091,19.3268,349700.0
2013-02-20 15:50:00,21.89,21.99,21.88,21.99,321500.0,19.3356,19.4239,19.3268,19.4239,321500.0
2013-02-20 15:55:00,22.0,22.0,21.92,21.92,665500.0,19.4328,19.4328,19.3621,19.3621,665500.0
2013-02-21 09:30:00,22.01,22.01,21.78,21.99,191500.0,19.4416,19.4416,19.2384,19.4239,191500.0
2013-02-21 09:35:00,22.0,22.14,21.94,21.95,284100.0,19.4328,19.5564,19.3798,19.3886,284100.0
2013-02-21 09:40:00,21.95,22.0,21.91,21.91,120500.0,19.3886,19.4328,19.3533,19.3533,120500.0
2013-02-21 09:45:00,21.91,21.92,21.65,21.71,214500.0,19.3533,19.3621,19.1236,19.1766,214500.0
2013-02-21 09:50:00,21.71,21.71,21.56,21.64,121500.0,19.1766,19.1766,19.0441,19.1148,121500.0
2013-02-21 09:55:00,21.63,21.71,21.63,21.68,113100.0,19.1059,19.1766,19.1059,19.1501,113100.0
2013-02-21 10:00:00,21.68,21.7,21.53,21.66,173100.0,19.1501,19.1678,19.0176,19.1324,173100.0
2013-02-21 10:05:00,21.67,21.76,21.66,21.72,152300.0,19.1413,19.2208,19.1324,19.1854,152300.0
2013-02-21 10:10:00,21.71,22.01,21.71,21.99,306800.0,19.1766,19.4416,19.1766,19.4239,306800.0
2013-02-21 10:15:00,21.99,22.02,21.97,22.0,177500.0,19.4239,19.4504,19.4063,19.4328,177500.0
2013-02-21 10:20:00,22.0,22.16,21.96,22.07,563400.0,19.4328,19.5741,19.3974,19.4946,563400.0
2013-02-21 10:25:00,22.07,22.24,22.07,22.19,221100.0,19.4946,19.6448,19.4946,19.6006,221100.0
2013-02-21 10:30:00,22.2,22.24,22.17,22.23,177200.0,19.6094,19.6448,19.5829,19.6359,177200.0
2013-02-21 10:35:00,22.24,22.26,22.14,22.19,142600.0,19.6448,19.6624,19.5564,19.6006,142600.0
2013-02-21 10:40:00,22.19,22.25,22.12,22.25,118200.0,19.6006,19.6536,19.5388,19.6536,118200.0
2013-02-21 10:45:00,22.25,22.42,22.25,22.42,184500.0,19.6536,19.8038,19.6536,19.8038,184500.0
2013-02-21 10:50:00,22.42,22.42,22.32,22.33,137800.0,19.8038,19.8038,19.7154,19.7243,137800.0
2013-02-21 10:55:00,22.34,22.37,22.32,22.36,182500.0,19.7331,19.7596,19.7154,19.7508,182500.0
2013-02-21 11:00:00,22.36,22.37,22.21,22.22,200500.0,19.7508,19.7596,19.6183,19.6271,200500.0
2013-02-21 11:05:00,22.21,22.25,22.15,22.16,113300.0,19.6183,19.6536,19.5653,19.5741,113300.0
2013-02-21 11:10:00,22.15,22.16,22.0,22.0,123300.0,19.5653,19.5741,19.4328,19.4328,123300.0
2013-02-21 11:15:00,22.0,22.04,21.94,21.96,53600.0,19.4328,19.4681,19.3798,19.3974,53600.0
2013-02-21 11:20:00,21.96,22.01,21.96,22.0,159800.0,19.3974,19.4416,19.3974,19.4328,159800.0
2013-02-21 11:25:00,22.0,22.04,21.99,22.03,71000.0,19.4328,19.4681,19.4239,19.4593,71000.0
2013-02-21 11:30:00,22.04,22.04,21.96,21.97,78300.0,19.4681,19.4681,19.3974,19.4063,78300.0
2013-02-21 11:35:00,21.96,22.02,21.94,21.99,71300.0,19.3974,19.4504,19.3798,19.4239,71300.0
2013-02-21 11:40:00,21.99,22.06,21.99,22.05,60200.0,19.4239,19.4858,19.4239,19.4769,60200.0
2013-02-21 11:45:00,22.06,22.07,21.99,22.07,59300.0,19.4858,19.4946,19.4239,19.4946,59300.0
2013-02-21 11:50:00,22.07,22.09,22.03,22.04,30800.0,19.4946,19.5123,19.4593,19.4681,30800.0
2013-02-21 11:55:00,22.03,22.04,21.99,22.01,65400.0,19.4593,19.4681,19.4239,19.4416,65400.0
2013-02-21 12:00:00,22.02,22.06,22.01,22.06,85000.0,19.4504,19.4858,19.4416,19.4858,85000.0
2013-02-21 12:05:00,22.06,22.06,22.04,22.05,57000.0,19.4858,19.4858,19.4681,19.4769,57000.0
2013-02-21 12:10:00,22.05,22.06,22.04,22.06,111200.0,19.4769,19.4858,19.4681,19.4858,111200.0
2013-02-21 12:15:00,22.05,22.06,21.89,21.89,145200.0,19.4769,19.4858,19.3356,19.3356,145200.0
2013-02-21 12:20:00,21.9,21.95,21.88,21.9,48000.0,19.3444,19.3886,19.3268,19.3444,48000.0
2013-02-21 12:25:00,21.9,21.92,21.85,21.9,63200.0,19.3444,19.3621,19.3003,19.3444,63200.0
2013-02-21 12:30:00,21.9,21.91,21.83,21.86,27300.0,19.3444,19.3533,19.2826,19.3091,27300.0
2013-02-21 12:35:00,21.86,21.9,21.83,21.83,37900.0,19.3091,19.3444,19.2826,19.2826,37900.0
2013-02-21 12:40:00,21.83,21.87,21.82,21.84,45900.0,19.2826,19.3179,19.2738,19.2914,45900.0
2013-02-21 12:45:00,21.84,21.91,21.84,21.91,43300.0,19.2914,19.3533,19.2914,19.3533,43300.0
2013-02-21 12:50:00,21.9,22.02,21.9,22.01,56700.0,19.3444,19.4504,19.3444,19.4416,56700.0
2013-02-21 12:55:00,22.01,22.07,22.0,22.07,35900.0,19.4416,19.4946,19.4328,19.4946,35900.0
2013-02-21 13:00:00,22.07,22.12,22.01,22.02,48700.0,19.4946,19.5388,19.4416,19.4504,48700.0
2013-02-21 13:05:00,22.01,22.05,21.99,22.01,28200.0,19.4416,19.4769,19.4239,19.4416,28200.0
2013-02-21 13:10:00,22.0,22.01,21.89,21.89,47500.0,19.4328,19.4416,19.3356,19.3356,47500.0
2013-02-21 13:15:00,21.89,21.89,21.82,21.88,52600.0,19.3356,19.3356,19.2738,19.3268,52600.0
2013-02-21 13:20:00,21.89,21.94,21.88,21.94,30200.0,19.3356,19.3798,19.3268,19.3798,30200.0
2013-02-21 13:25:00,21.94,21.96,21.92,21.96,24500.0,19.3798,19.3974,19.3621,19.3974,24500.0
2013-02-21 13:30:00,21.96,22.03,21.96,22.02,46500.0,19.3974,19.4593,19.3974,19.4504,46500.0
2013-02-21 13:35:00,22.02,22.05,22.01,22.01,63500.0,19.4504,19.4769,19.4416,19.4416,63500.0
2013-02-21 13:40:00,22.02,22.03,21.96,21.96,28400.0,19.4504,19.4593,19.3974,19.3974,28400.0
2013-02-21 13:45:00,21.97,21.99,21.89,21.89,56200.0,19.4063,19.4239,19.3356,19.3356,56200.0
2013-02-21 13:50:00,21.9,21.95,21.89,21.94,51300.0,19.3444,19.3886,19.3356,19.3798,51300.0
2013-02-21 13:55:00,21.95,21.99,21.94,21.98,13100.0,19.3886,19.4239,19.3798,19.4151,13100.0
2013-02-21 14:00:00,21.99,22.01,21.94,21.94,47200.0,19.4239,19.4416,19.3798,19.3798,47200.0
2013-02-21 14:05:00,21.95,21.95,21.9,21.92,55300.0,19.3886,19.3886,19.3444,19.3621,55300.0
2013-02-21 14:10:00,21.91,21.92,21.87,21.89,54300.0,19.3533,19.3621,19.3179,19.3356,54300.0
2013-02-21 14:15:00,21.89,21.91,21.88,21.9,28800.0,19.3356,19.3533,19.3268,19.3444,28800.0
2013-02-21 14:20:00,21.9,21.91,21.88,21.9,52600.0,19.3444,19.3533,19.3268,19.3444,52600.0
2013-02-21 14:25:00,21.9,21.97,21.89,21.93,87400.0,19.3444,19.4063,19.3356,19.3709,87400.0
2013-02-21 14:30:00,21.93,22.03,21.93,22.03,49300.0,19.3709,19.4593,19.3709,19.4593,49300.0
2013-02-21 14:35:00,22.03,22.03,21.96,21.97,38500.0,19.4593,19.4593,19.3974,19.4063,38500.0
2013-02-21 14:40:00,21.97,21.98,21.94,21.96,34200.0,19.4063,19.4151,19.3798,19.3974,34200.0
2013-02-21 14:45:00,21.97,21.99,21.96,21.97,33100.0,19.4063,19.4239,19.3974,19.4063,33100.0
2013-02-21 14:50:00,21.96,21.97,21.91,21.91,32600.0,19.3974,19.4063,19.3533,19.3533,32600.0
2013-02-21 14:55:00,21.9,22.02,21.9,22.01,53100.0,19.3444,19.4504,19.3444,19.4416,53100.0
2013-02-21 15:00:00,22.02,22.06,21.98,22.04,74700.0,19.4504,19.4858,19.4151,19.4681,74700.0
2013-02-21 15:05:00,22.04,22.1,22.04,22.04,69300.0,19.4681,19.5211,19.4681,19.4681,69300.0
2013-02-21 15:10:00,22.04,22.11,22.02,22.11,82700.0,19.4681,19.5299,19.4504,19.5299,82700.0
2013-02-21 15:15:00,22.11,22.13,22.04,22.05,65700.0,19.5299,19.5476,19.4681,19.4769,65700.0
2013-02-21 15:20:00,22.05,22.13,22.04,22.12,68000.0,19.4769,19.5476,19.4681,19.5388,68000.0
2013-02-21 15:25:00,22.12,22.19,22.11,22.19,76600.0,19.5388,19.6006,19.5299,19.6006,76600.0
2013-02-21 15:30:00,22.19,22.22,22.16,22.19,110400.0,19.6006,19.6271,19.5741,19.6006,110400.0
2013-02-21 15:35:00,22.19,22.24,22.18,22.23,108900.0,19.6006,19.6448,19.5918,19.6359,108900.0
2013-02-21 15:40:00,22.23,22.23,22.2,22.22,147200.0,19.6359,19.6359,19.6094,19.6271,147200.0
2013-02-21 15:45:00,22.21,22.25,22.19,22.23,239200.0,19.6183,19.6536,19.6006,19.6359,239200.0
2013-02-21 15:50:00,22.22,22.23,22.16,22.16,134700.0,19.6271,19.6359,19.5741,19.5741,134700.0
2013-02-21 15:55:00,22.17,22.19,22.13,22.18,294900.0,19.5829,19.6006,19.5476,19.5918,294900.0
2013-02-22 09:30:00,22.26,22.28,22.17,22.18,136400.0,19.6624,19.6801,19.5829,19.5918,136400.0
2013-02-22 09:35:00,22.19,22.4,22.19,22.35,136600.0,19.6006,19.7861,19.6006,19.7419,136600.0
2013-02-22 09:40:00,22.35,22.47,22.34,22.41,129800.0,19.7419,19.8479,19.7331,19.7949,129800.0
2013-02-22 09:45:00,22.4,22.4,22.29,22.3,224400.0,19.7861,19.7861,19.6889,19.6978,224400.0
2013-02-22 09:50:00,22.31,22.38,22.29,22.34,54300.0,19.7066,19.7684,19.6889,19.7331,54300.0
2013-02-22 09:55:00,22.33,22.43,22.29,22.43,102400.0,19.7243,19.8126,19.6889,19.8126,102400.0
2013-02-22 10:00:00,22.43,22.49,22.43,22.46,72700.0,19.8126,19.8656,19.8126,19.8391,72700.0
2013-02-22 10:05:00,22.46,22.48,22.43,22.48,74600.0,19.8391,19.8568,19.8126,19.8568,74600.0
2013-02-22 10:10:00,22.48,22.48,22.38,22.38,85200.0,19.8568,19.8568,19.7684,19.7684,85200.0
2013-02-22 10:15:00,22.38,22.49,22.36,22.46,71500.0,19.7684,19.8656,19.7508,19.8391,71500.0
2013-02-22 10:20:00,22.45,22.46,22.35,22.37,31000.0,19.8303,19.8391,19.7419,19.7596,31000.0
2013-02-22 10:25:00,22.36,22.37,22.29,22.3,33900.0,19.7508,19.7596,19.6889,19.6978,33900.0
2013-02-22 10:30:00,22.29,22.36,22.28,22.34,24800.0,19.6889,19.7508,19.6801,19.7331,24800.0
2013-02-22 10:35:00,22.35,22.41,22.35,22.35,42800.0,19.7419,19.7949,19.7419,19.7419,42800.0
2013-02-22 10:40:00,22.34,22.36,22.27,22.34,48500.0,19.7331,19.7508,19.6713,19.7331,48500.0
2013-02-22 10:45:00,22.34,22.36,22.29,22.33,50700.0,19.7331,19.7508,19.6889,19.7243,50700.0
2013-02-22 10:50:00,22.32,22.34,22.28,22.29,80200.0,19.7154,19.7331,19.6801,19.6889,80200.0
2013-02-22 10:55:00,22.29,22.31,22.24,22.25,50900.0,19.6889,19.7066,19.6448,19.6536,50900.0
2013-02-22 11:00:00,22.25,22.29,22.23,22.28,46900.0,19.6536,19.6889,19.6359,19.6801,46900.0
2013-02-22 11:05:00,22.29,22.35,22.29,22.33,62400.0,19.6889,19.7419,19.6889,19.7243,62400.0
2013-02-22 11:10:00,22.33,22.33,22.19,22.19,41700.0,19.7243,19.7243,19.6006,19.6006,41700.0
2013-02-22 11:15:00,22.2,22.2,22.15,22.17,38800.0,19.6094,19.6094,19.5653,19.5829,38800.0
2013-02-22 11:20:00,22.17,22.23,22.16,22.22,34600.0,19.5829,19.6359,19.5741,19.6271,34600.0
2013-02-22 11:25:00,22.22,22.25,22.19,22.23,76200.0,19.6271,19.6536,19.6006,19.6359,76200.0
2013-02-22 11:30:00,22.24,22.25,22.21,22.25,19400.0,19.6448,19.6536,19.6183,19.6536,19400.0
2013-02-22 11:35:00,22.25,22.29,22.24,22.29,37200.0,19.6536,19.6889,19.6448,19.6889,37200.0
2013-02-22 11:40:00,22.29,22.34,22.29,22.31,26600.0,19.6889,19.7331,19.6889,19.7066,26600.0
2013-02-22 11:45:00,22.31,22.36,22.3,22.35,34100.0,19.7066,19.7508,19.6978,19.7419,34100.0
2013-02-22 11:50:00,22.34,22.43,22.34,22.41,51600.0,19.7331,19.8126,19.7331,19.7949,51600.0
2013-02-22 11:55:00,22.4,22.44,22.37,22.4,61400.0,19.7861,19.8214,19.7596,19.7861,61400.0
2013-02-22 12:00:00,22.4,22.44,22.38,22.38,90100.0,19.7861,19.8214,19.7684,19.7684,90100.0
2013-02-22 12:05:00,22.39,22.39,22.31,22.36,55200.0,19.7773,19.7773,19.7066,19.7508,55200.0
2013-02-22 12:10:00,22.36,22.41,22.34,22.38,67700.0,19.7508,19.7949,19.7331,19.7684,67700.0
2013-02-22 12:15:00,22.39,22.41,22.36,22.38,55300.0,19.7773,19.7949,19.7508,19.7684,55300.0
2013-02-22 12:20:00,22.38,22.41,22.37,22.41,26800.0,19.7684,19.7949,19.7596,19.7949,26800.0
2013-02-22 12:25:00,22.41,22.42,22.35,22.37,38800.0,19.7949,19.8038,19.7419,19.7596,38800.0
2013-02-22 12:30:00,22.37,22.41,22.35,22.39,19600.0,19.7596,19.7949,19.7419,19.7773,19600.0
2013-02-22 12:35:00,22.4,22.4,22.36,22.38,19300.0,19.7861,19.7861,19.7508,19.7684,19300.0
2013-02-22 12:40:00,22.38,22.39,22.35,22.35,32400.0,19.7684,19.7773,19.7419,19.7419,32400.0
2013-02-22 12:45:00,22.36,22.37,22.34,22.35,12100.0,19.7508,19.7596,19.7331,19.7419,12100.0
2013-02-22 12:50:00,22.36,22.37,22.29,22.3,20000.0,19.7508,19.7596,19.6889,19.6978,20000.0
2013-02-22 12:55:00,22.3,22.32,22.27,22.27,21600.0,19.6978,19.7154,19.6713,19.6713,21600.0
2013-02-22 13:00:00,22.27,22.32,22.27,22.27,21200.0,19.6713,19.7154,19.6713,19.6713,21200.0
2013-02-22 13:05:00,22.27,22.28,22.2,22.21,22200.0,19.6713,19.6801,19.6094,19.6183,22200.0
2013-02-22 13:10:00,22.2,22.21,22.15,22.16,22800.0,19.6094,19.6183,19.5653,19.5741,22800.0
2013-02-22 13:15:00,22.16,22.19,22.16,22.19,16700.0,19.5741,19.6006,19.5741,19.6006,16700.0
2013-02-22 13:20:00,22.18,22.19,22.16,22.18,19300.0,19.5918,19.6006,19.5741,19.5918,19300.0
2013-02-22 13:25:00,22.18,22.2,22.15,22.18,23700.0,19.5918,19.6094,19.5653,19.5918,23700.0
2013-02-22 13:30:00,22.17,22.19,22.16,22.18,25700.0,19.5829,19.6006,19.5741,19.5918,25700.0
2013-02-22 13:35:00,22.18,22.28,22.17,22.28,30500.0,19.5918,19.6801,19.5829,19.6801,30500.0
2013-02-22 13:40:00,22.27,22.28,22.25,22.27,15200.0,19.6713,19.6801,19.6536,19.6713,15200.0
2013-02-22 13:45:00,22.27,22.3,22.25,22.3,21100.0,19.6713,19.6978,19.6536,19.6978,21100.0
2013-02-22 13:50:00,22.29,22.33,22.29,22.33,28600.0,19.6889,19.7243,19.6889,19.7243,28600.0
2013-02-22 13:55:00,22.33,22.33,22.3,22.31,15700.0,19.7243,19.7243,19.6978,19.7066,15700.0
2013-02-22 14:00:00,22.32,22.33,22.28,22.3,24200.0,19.7154,19.7243,19.6801,19.6978,24200.0
2013-02-22 14:05:00,22.3,22.3,22.26,22.29,59900.0,19.6978,19.6978,19.6624,19.6889,59900.0
2013-02-22 14:10:00,22.29,22.3,22.27,22.3,18700.0,19.6889,19.6978,19.6713,19.6978,18700.0
2013-02-22 14:15:00,22.3,22.3,22.29,22.29,36900.0,19.6978,19.6978,19.6889,19.6889,36900.0
2013-02-22 14:20:00,22.29,22.32,22.29,22.31,11500.0,19.6889,19.7154,19.6889,19.7066,11500.0
2013-02-22 14:25:00,22.3,22.32,22.3,22.31,31300.0,19.6978,19.7154,19.6978,19.7066,31300.0
2013-02-22 14:30:00,22.31,22.32,22.3,22.3,10000.0,19.7066,19.7154,19.6978,19.6978,10000.0
2013-02-22 14:35:00,22.3,22.33,22.3,22.33,27300.0,19.6978,19.7243,19.6978,19.7243,27300.0
2013-02-22 14:40:00,22.33,22.33,22.3,22.3,9400.0,19.7243,19.7243,19.6978,19.6978,9400.0
2013-02-22 14:45:00,22.3,22.31,22.28,22.28,12700.0,19.6978,19.7066,19.6801,19.6801,12700.0
2013-02-22 14:50:00,22.28,22.33,22.28,22.29,62300.0,19.6801,19.7243,19.6801,19.6889,62300.0
2013-02-22 14:55:00,22.29,22.3,22.27,22.28,13600.0,19.6889,19.6978,19.6713,19.6801,13600.0
2013-02-22 15:00:00,22.28,22.3,22.27,22.29,28300.0,19.6801,19.6978,19.6713,19.6889,28300.0
2013-02-22 15:05:00,22.29,22.32,22.26,22.27,23300.0,19.6889,19.7154,19.6624,19.6713,23300.0
2013-02-22 15:10:00,22.27,22.29,22.26,22.28,27400.0,19.6713,19.6889,19.6624,19.6801,27400.0
2013-02-22 15:15:00,22.28,22.29,22.25,22.27,22000.0,19.6801,19.6889,19.6536,19.6713,22000.0
2013-02-22 15:20:00,22.27,22.27,22.23,22.25,46500.0,19.6713,19.6713,19.6359,19.6536,46500.0
2013-02-22 15:25:00,22.24,22.27,22.21,22.27,21700.0,19.6448,19.6713,19.6183,19.6713,21700.0
2013-02-22 15:30:00,22.28,22.3,22.26,22.29,41300.0,19.6801,19.6978,19.6624,19.6889,41300.0
2013-02-22 15:35:00,22.29,22.34,22.28,22.32,54200.0,19.6889,19.7331,19.6801,19.7154,54200.0
2013-02-22 15:40:00,22.33,22.34,22.28,22.29,63300.0,19.7243,19.7331,19.6801,19.6889,63300.0
2013-02-22 15:45:00,22.29,22.3,22.26,22.27,84400.0,19.6889,19.6978,19.6624,19.6713,84400.0
2013-02-22 15:50:00,22.27,22.31,22.27,22.31,104500.0,19.6713,19.7066,19.6713,19.7066,104500.0
2013-02-22 15:55:00,22.31,22.34,22.29,22.32,194100.0,19.7066,19.7331,19.6889,19.7154,194100.0
2013-02-25 09:30:00,22.44,22.55,22.44,22.54,83100.0,19.8214,19.9186,19.8214,19.9098,83100.0
2013-02-25 09:35:00,22.54,22.58,22.33,22.36,102000.0,19.9098,19.9451,19.7243,19.7508,102000.0
2013-02-25 09:40:00,22.36,22.43,22.3,22.4,87500.0,19.7508,19.8126,19.6978,19.7861,87500.0
2013-02-25 09:45:00,22.41,22.43,22.31,22.32,65400.0,19.7949,19.8126,19.7066,19.7154,65400.0
2013-02-25 09:50:00,22.32,22.37,22.28,22.31,53200.0,19.7154,19.7596,19.6801,19.7066,53200.0
2013-02-25 09:55:00,22.32,22.33,22.26,22.28,107400.0,19.7154,19.7243,19.6624,19.6801,107400.0
2013-02-25 10:00:00,22.28,22.4,22.28,22.29,67700.0,19.6801,19.7861,19.6801,19.6889,67700.0
2013-02-25 10:05:00,22.3,22.36,22.18,22.18,91300.0,19.6978,19.7508,19.5918,19.5918,91300.0
2013-02-25 10:10:00,22.18,22.23,22.07,22.13,85000.0,19.5918,19.6359,19.4946,19.5476,85000.0
2013-02-25 10:15:00,22.12,22.16,22.11,22.12,51700.0,19.5388,19.5741,19.5299,19.5388,51700.0
2013-02-25 10:20:00,22.12,22.13,21.96,21.98,70100.0,19.5388,19.5476,19.3974,19.4151,70100.0
2013-02-25 10:25:00,21.97,22.05,21.96,21.99,121600.0,19.4063,19.4769,19.3974,19.4239,121600.0
2013-02-25 10:30:00,21.99,22.1,21.95,22.08,78800.0,19.4239,19.5211,19.3886,19.5034,78800.0
2013-02-25 10:35:00,22.1,22.14,22.06,22.11,101300.0,19.5211,19.5564,19.4858,19.5299,101300.0
2013-02-25 10:40:00,22.1,22.17,22.05,22.17,64500.0,19.5211,19.5829,19.4769,19.5829,64500.0
2013-02-25 10:45:00,22.16,22.23,22.13,22.2,88700.0,19.5741,19.6359,19.5476,19.6094,88700.0
2013-02-25 10:50:00,22.19,22.21,22.16,22.2,90700.0,19.6006,19.6183,19.5741,19.6094,90700.0
2013-02-25 10:55:00,22.2,22.23,22.19,22.22,57000.0,19.6094,19.6359,19.6006,19.6271,57000.0
2013-02-25 11:00:00,22.23,22.23,22.15,22.18,155200.0,19.6359,19.6359,19.5653,19.5918,155200.0
2013-02-25 11:05:00,22.19,22.31,22.18,22.3,53700.0,19.6006,19.7066,19.5918,19.6978,53700.0
2013-02-25 11:10:00,22.29,22.3,22.26,22.29,31000.0,19.6889,19.6978,19.6624,19.6889,31000.0
2013-02-25 11:15:00,22.3,22.38,22.28,22.3,58000.0,19.6978,19.7684,19.6801,19.6978,58000.0
2013-02-25 11:20:00,22.3,22.3,22.26,22.29,24500.0,19.6978,19.6978,19.6624,19.6889,24500.0
2013-02-25 11:25:00,22.3,22.34,22.27,22.3,31800.0,19.6978,19.7331,19.6713,19.6978,31800.0
2013-02-25 11:30:00,22.29,22.36,22.29,22.31,44300.0,19.6889,19.7508,19.6889,19.7066,44300.0
2013-02-25 11:35:00,22.3,22.3,22.16,22.18,53600.0,19.6978,19.6978,19.5741,19.5918,53600.0
2013-02-25 11:40:00,22.19,22.19,22.13,22.14,33100.0,19.6006,19.6006,19.5476,19.5564,33100.0
2013-02-25 11:45:00,22.14,22.15,22.03,22.05,37500.0,19.5564,19.5653,19.4593,19.4769,37500.0
2013-02-25 11:50:00,22.05,22.05,21.97,21.99,39000.0,19.4769,19.4769,19.4063,19.4239,39000.0
2013-02-25 11:55:00,21.98,22.02,21.92,21.96,56100.0,19.4151,19.4504,19.3621,19.3974,56100.0
2013-02-25 12:00:00,21.96,21.99,21.91,21.99,42100.0,19.3974,19.4239,19.3533,19.4239,42100.0
2013-02-25 12:05:00,21.99,22.04,21.98,22.02,37500.0,19.4239,19.4681,19.4151,19.4504,37500.0
2013-02-25 12:10:00,22.03,22.07,22.02,22.05,18900.0,19.4593,19.4946,19.4504,19.4769,18900.0
2013-02-25 12:15:00,22.06,22.09,22.02,22.07,21900.0,19.4858,19.5123,19.4504,19.4946,21900.0
2013-02-25 12:20:00,22.05,22.08,22.02,22.08,14700.0,19.4769,19.5034,19.4504,19.5034,14700.0
2013-02-25 12:25:00,22.07,22.13,22.06,22.09,28800.0,19.4946,19.5476,19.4858,19.5123,28800.0
2013-02-25 12:30:00,22.09,22.09,22.04,22.08,18700.0,19.5123,19.5123,19.4681,19.5034,18700.0
2013-02-25 12:35:00,22.08,22.09,22.01,22.02,12500.0,19.5034,19.5123,19.4416,19.4504,12500.0
2013-02-25 12:40:00,22.01,22.01,21.92,21.94,17600.0,19.4416,19.4416,19.3621,19.3798,17600.0
2013-02-25 12:45:00,21.94,22.04,21.94,22.04,15500.0,19.3798,19.4681,19.3798,19.4681,15500.0
2013-02-25 12:50:00,22.04,22.06,21.99,21.99,31600.0,19.4681,19.4858,19.4239,19.4239,31600.0
2013-02-25 12:55:00,21.99,22.02,21.98,21.98,11400.0,19.4239,19.4504,19.4151,19.4151,11400.0
2013-02-25 13:00:00,22.0,22.03,21.98,22.01,35700.0,19.4328,19.4593,19.4151,19.4416,35700.0
2013-02-25 13:05:00,22.0,22.0,21.94,21.95,28800.0,19.4328,19.4328,19.3798,19.3886,28800.0
2013-02-25 13:10:00,21.96,21.99,21.94,21.98,14300.0,19.3974,19.4239,19.3798,19.4151,14300.0
2013-02-25 13:15:00,21.97,21.98,21.93,21.93,19500.0,19.4063,19.4151,19.3709,19.3709,19500.0
2013-02-25 13:20:00,21.93,21.93,21.83,21.88,41800.0,19.3709,19.3709,19.2826,19.3268,41800.0
2013-02-25 13:25:00,21.88,21.89,21.84,21.85,21400.0,19.3268,19.3356,19.2914,19.3003,21400.0
2013-02-25 13:30:00,21.86,21.86,21.77,21.78,57600.0,19.3091,19.3091,19.2296,19.2384,57600.0
2013-02-25 13:35:00,21.78,21.8,21.76,21.77,36600.0,19.2384,19.2561,19.2208,19.2296,36600.0
2013-02-25 13:40:00,21.77,21.77,21.7,21.72,62400.0,19.2296,19.2296,19.1678,19.1854,62400.0
2013-02-25 13:45:00,21.73,21.74,21.69,21.72,31000.0,19.1943,19.2031,19.1589,19.1854,31000.0
2013-02-25 13:50:00,21.73,21.76,21.69,21.73,48300.0,19.1943,19.2208,19.1589,19.1943,48300.0
2013-02-25 13:55:00,21.72,21.72,21.66,21.68,27000.0,19.1854,19.1854,19.1324,19.1501,27000.0
2013-02-25 14:00:00,21.68,21.71,21.64,21.68,51200.0,19.1501,19.1766,19.1148,19.1501,51200.0
2013-02-25 14:05:00,21.67,21.68,21.62,21.67,50400.0,19.1413,19.1501,19.0971,19.1413,50400.0
2013-02-25 14:10:00,21.68,21.72,21.64,21.71,50100.0,19.1501,19.1854,19.1148,19.1766,50100.0
2013-02-25 14:15:00,21.71,21.77,21.71,21.76,107300.0,19.1766,19.2296,19.1766,19.2208,107300.0
2013-02-25 14:20:00,21.75,21.78,21.73,21.76,47200.0,19.2119,19.2384,19.1943,19.2208,47200.0
2013-02-25 14:25:00,21.75,21.79,21.74,21.79,27500.0,19.2119,19.2473,19.2031,19.2473,27500.0
2013-02-25 14:30:00,21.78,21.79,21.74,21.76,84400.0,19.2384,19.2473,19.2031,19.2208,84400.0
2013-02-25 14:35:00,21.77,21.77,21.67,21.7,35400.0,19.2296,19.2296,19.1413,19.1678,35400.0
2013-02-25 14:40:00,21.7,21.72,21.67,21.71,25200.0,19.1678,19.1854,19.1413,19.1766,25200.0
2013-02-25 14:45:00,21.72,21.72,21.66,21.67,46000.0,19.1854,19.1854,19.1324,19.1413,46000.0
2013-02-25 14:50:00,21.68,21.72,21.65,21.7,32900.0,19.1501,19.1854,19.1236,19.1678,32900.0
2013-02-25 14:55:00,21.7,21.74,21.69,21.71,58200.0,19.1678,19.2031,19.1589,19.1766,58200.0
2013-02-25 15:00:00,21.71,21.75,21.7,21.72,66800.0,19.1766,19.2119,19.1678,19.1854,66800.0
2013-02-25 15:05:00,21.72,21.73,21.69,21.71,48900.0,19.1854,19.1943,19.1589,19.1766,48900.0
2013-02-25 15:10:00,21.71,21.73,21.66,21.66,57100.0,19.1766,19.1943,19.1324,19.1324,57100.0
2013-02-25 15:15:00,21.66,21.67,21.57,21.57,87700.0,19.1324,19.1413,19.0529,19.0529,87700.0
2013-02-25 15:20:00,21.57,21.61,21.56,21.61,50500.0,19.0529,19.0883,19.0441,19.0883,50500.0
2013-02-25 15:25:00,21.61,21.61,21.55,21.57,134400.0,19.0883,19.0883,19.0353,19.0529,134400.0
2013-02-25 15:30:00,21.57,21.6,21.46,21.51,186900.0,19.0529,19.0794,18.9558,18.9999,186900.0
2013-02-25 15:35:00,21.51,21.53,21.46,21.48,126600.0,18.9999,19.0176,18.9558,18.9734,126600.0
2013-02-25 15:40:00,21.47,21.49,21.37,21.4,158800.0,18.9646,18.9823,18.8763,18.9028,158800.0
2013-02-25 15:45:00,21.39,21.48,21.38,21.45,352200.0,18.8939,18.9734,18.8851,18.9469,352200.0
2013-02-25 15:50:00,21.45,21.48,21.4,21.42,359100.0,18.9469,18.9734,18.9028,18.9204,359100.0
2013-02-25 15:55:00,21.41,21.41,21.35,21.37,229900.0,18.9116,18.9116,18.8586,18.8763,229900.0
2013-02-26 09:30:00,21.58,21.85,21.53,21.82,147500.0,19.0618,19.3003,19.0176,19.2738,147500.0
2013-02-26 09:35:00,21.82,21.9,21.6,21.64,109200.0,19.2738,19.3444,19.0794,19.1148,109200.0
2013-02-26 09:40:00,21.63,21.81,21.58,21.71,158800.0,19.1059,19.2649,19.0618,19.1766,158800.0
2013-02-26 09:45:00,21.7,21.72,21.57,21.71,115700.0,19.1678,19.1854,19.0529,19.1766,115700.0
2013-02-26 09:50:00,21.71,21.75,21.66,21.66,66500.0,19.1766,19.2119,19.1324,19.1324,66500.0
2013-02-26 09:55:00,21.66,21.73,21.62,21.68,41500.0,19.1324,19.1943,19.0971,19.1501,41500.0
2013-02-26 10:00:00,21.7,22.27,21.69,22.25,317900.0,19.1678,19.6713,19.1589,19.6536,317900.0
2013-02-26 10:05:00,22.26,22.3,22.01,22.01,295700.0,19.6624,19.6978,19.4416,19.4416,295700.0
2013-02-26 10:10:00,22.02,22.11,21.93,21.93,145900.0,19.4504,19.5299,19.3709,19.3709,145900.0
2013-02-26 10:15:00,21.93,22.02,21.91,22.0,96600.0,19.3709,19.4504,19.3533,19.4328,96600.0
2013-02-26 10:20:00,22.0,22.05,21.9,22.04,93800.0,19.4328,19.4769,19.3444,19.4681,93800.0
2013-02-26 10:25:00,22.03,22.05,21.83,21.84,90200.0,19.4593,19.4769,19.2826,19.2914,90200.0
2013-02-26 10:30:00,21.84,21.85,21.75,21.8,60200.0,19.2914,19.3003,19.2119,19.2561,60200.0
2013-02-26 10:35:00,21.8,21.86,21.8,21.86,59900.0,19.2561,19.3091,19.2561,19.3091,59900.0
2013-02-26 10:40:00,21.85,21.97,21.83,21.93,53200.0,19.3003,19.4063,19.2826,19.3709,53200.0
2013-02-26 10:45:00,21.94,22.11,21.92,22.11,102700.0,19.3798,19.5299,19.3621,19.5299,102700.0
2013-02-26 10:50:00,22.11,22.14,22.07,22.09,73100.0,19.5299,19.5564,19.4946,19.5123,73100.0
2013-02-26 10:55:00,22.09,22.09,21.98,22.02,62800.0,19.5123,19.5123,19.4151,19.4504,62800.0
2013-02-26 11:00:00,22.02,22.03,21.85,21.86,54300.0,19.4504,19.4593,19.3003,19.3091,54300.0
2013-02-26 11:05:00,21.86,21.89,21.79,21.84,65900.0,19.3091,19.3356,19.2473,19.2914,65900.0
2013-02-26 11:10:00,21.84,22.0,21.83,21.87,56500.0,19.2914,19.4328,19.2826,19.3179,56500.0
2013-02-26 11:15:00,21.88,21.99,21.88,21.96,43800.0,19.3268,19.4239,19.3268,19.3974,43800.0
2013-02-26 11:20:00,21.96,21.98,21.86,21.89,39600.0,19.3974,19.4151,19.3091,19.3356,39600.0
2013-02-26 11:25:00,21.9,21.95,21.87,21.88,29400.0,19.3444,19.3886,19.3179,19.3268,29400.0
2013-02-26 11:30:00,21.88,21.95,21.88,21.91,30100.0,19.3268,19.3886,19.3268,19.3533,30100.0
2013-02-26 11:35:00,21.91,21.93,21.83,21.86,53600.0,19.3533,19.3709,19.2826,19.3091,53600.0
2013-02-26 11:40:00,21.86,21.86,21.73,21.77,40700.0,19.3091,19.3091,19.1943,19.2296,40700.0
2013-02-26 11:45:00,21.77,21.82,21.73,21.81,29300.0,19.2296,19.2738,19.1943,19.2649,29300.0
2013-02-26 11:50:00,21.82,21.91,21.82,21.91,30400.0,19.2738,19.3533,19.2738,19.3533,30400.0
2013-02-26 11:55:00,21.91,21.95,21.86,21.9,45000.0,19.3533,19.3886,19.3091,19.3444,45000.0
2013-02-26 12:00:00,21.9,21.95,21.86,21.95,36900.0,19.3444,19.3886,19.3091,19.3886,36900.0
2013-02-26 12:05:00,21.95,21.98,21.89,21.96,29600.0,19.3886,19.4151,19.3356,19.3974,29600.0
2013-02-26 12:10:00,21.97,21.97,21.89,21.92,18000.0,19.4063,19.4063,19.3356,19.3621,18000.0
2013-02-26 12:15:00,21.92,21.96,21.88,21.89,31400.0,19.3621,19.3974,19.3268,19.3356,31400.0
2013-02-26 12:20:00,21.89,21.94,21.85,21.93,23100.0,19.3356,19.3798,19.3003,19.3709,23100.0
2013-02-26 12:25:00,21.93,21.98,21.93,21.93,26200.0,19.3709,19.4151,19.3709,19.3709,26200.0
2013-02-26 12:30:00,21.93,22.05,21.92,22.02,39900.0,19.3709,19.4769,19.3621,19.4504,39900.0
2013-02-26 12:35:00,22.01,22.13,22.0,22.13,48700.0,19.4416,19.5476,19.4328,19.5476,48700.0
2013-02-26 12:40:00,22.14,22.19,22.09,22.14,74800.0,19.5564,19.6006,19.5123,19.5564,74800.0
2013-02-26 12:45:00,22.14,22.15,22.06,22.11,26700.0,19.5564,19.5653,19.4858,19.5299,26700.0
2013-02-26 12:50:00,22.12,22.16,22.1,22.13,33500.0,19.5388,19.5741,19.5211,19.5476,33500.0
2013-02-26 12:55:00,22.13,22.17,22.12,22.16,44800.0,19.5476,19.5829,19.5388,19.5741,44800.0
2013-02-26 13:00:00,22.16,22.22,22.14,22.22,71600.0,19.5741,19.6271,19.5564,19.6271,71600.0
2013-02-26 13:05:00,22.23,22.24,22.16,22.2,49900.0,19.6359,19.6448,19.5741,19.6094,49900.0
2013-02-26 13:10:00,22.19,22.19,22.07,22.09,33500.0,19.6006,19.6006,19.4946,19.5123,33500.0
2013-02-26 13:15:00,22.1,22.13,22.03,22.04,35700.0,19.5211,19.5476,19.4593,19.4681,35700.0
2013-02-26 13:20:00,22.05,22.07,22.0,22.07,21800.0,19.4769,19.4946,19.4328,19.4946,21800.0
2013-02-26 13:25:00,22.08,22.09,22.01,22.02,72000.0,19.5034,19.5123,19.4416,19.4504,72000.0
2013-02-26 13:30:00,22.01,22.06,22.0,22.03,24000.0,19.4416,19.4858,19.4328,19.4593,24000.0
2013-02-26 13:35:00,22.02,22.07,22.0,22.05,23500.0,19.4504,19.4946,19.4328,19.4769,23500.0
2013-02-26 13:40:00,22.05,22.08,22.03,22.04,15200.0,19.4769,19.5034,19.4593,19.4681,15200.0
2013-02-26 13:45:00,22.05,22.1,22.05,22.09,20400.0,19.4769,19.5211,19.4769,19.5123,20400.0
2013-02-26 13:50:00,22.08,22.14,22.07,22.11,40900.0,19.5034,19.5564,19.4946,19.5299,40900.0
2013-02-26 13:55:00,22.11,22.12,22.09,22.11,52000.0,19.5299,19.5388,19.5123,19.5299,52000.0
2013-02-26 14:00:00,22.11,22.13,22.08,22.12,36700.0,19.5299,19.5476,19.5034,19.5388,36700.0
2013-02-26 14:05:00,22.11,22.17,22.09,22.1,24600.0,19.5299,19.5829,19.5123,19.5211,24600.0
2013-02-26 14:10:00,22.1,22.11,22.07,22.08,23900.0,19.5211,19.5299,19.4946,19.5034,23900.0
2013-02-26 14:15:00,22.09,22.1,22.02,22.02,21900.0,19.5123,19.5211,19.4504,19.4504,21900.0
2013-02-26 14:20:00,22.02,22.13,22.02,22.13,44300.0,19.4504,19.5476,19.4504,19.5476,44300.0
2013-02-26 14:25:00,22.13,22.17,22.11,22.14,48900.0,19.5476,19.5829,19.5299,19.5564,48900.0
2013-02-26 14:30:00,22.14,22.24,22.14,22.24,59800.0,19.5564,19.6448,19.5564,19.6448,59800.0
2013-02-26 14:35:00,22.24,22.26,22.19,22.22,77400.0,19.6448,19.6624,19.6006,19.6271,77400.0
2013-02-26 14:40:00,22.22,22.23,22.19,22.22,96400.0,19.6271,19.6359,19.6006,19.6271,96400.0
2013-02-26 14:45:00,22.23,22.25,22.19,22.23,87400.0,19.6359,19.6536,19.6006,19.6359,87400.0
2013-02-26 14:50:00,22.21,22.24,22.2,22.21,75700.0,19.6183,19.6448,19.6094,19.6183,75700.0
2013-02-26 14:55:00,22.22,22.26,22.2,22.21,101500.0,19.6271,19.6624,19.6094,19.6183,101500.0
2013-02-26 15:00:00,22.2,22.23,22.19,22.21,172600.0,19.6094,19.6359,19.6006,19.6183,172600.0
2013-02-26 15:05:00,22.2,22.21,22.15,22.18,55200.0,19.6094,19.6183,19.5653,19.5918,55200.0
2013-02-26 15:10:00,22.19,22.2,22.13,22.17,92100.0,19.6006,19.6094,19.5476,19.5829,92100.0
2013-02-26 15:15:00,22.17,22.17,22.09,22.12,62300.0,19.5829,19.5829,19.5123,19.5388,62300.0
2013-02-26 15:20:00,22.13,22.16,22.09,22.11,97100.0,19.5476,19.5741,19.5123,19.5299,97100.0
2013-02-26 15:25:00,22.1,22.21,22.09,22.21,102900.0,19.5211,19.6183,19.5123,19.6183,102900.0
2013-02-26 15:30:00,22.21,22.21,22.12,22.2,163400.0,19.6183,19.6183,19.5388,19.6094,163400.0
2013-02-26 15:35:00,22.2,22.23,22.17,22.23,67800.0,19.6094,19.6359,19.5829,19.6359,67800.0
2013-02-26 15:40:00,22.24,22.31,22.23,22.25,133800.0,19.6448,19.7066,19.6359,19.6536,133800.0
2013-02-26 15:45:00,22.25,22.27,22.23,22.25,293400.0,19.6536,19.6713,19.6359,19.6536,293400.0
2013-02-26 15:50:00,22.26,22.28,22.25,22.27,228400.0,19.6624,19.6801,19.6536,19.6713,228400.0
2013-02-26 15:55:00,22.27,22.28,22.22,22.25,199600.0,19.6713,19.6801,19.6271,19.6536,199600.0
2013-02-27 09:30:00,22.25,22.31,22.15,22.27,78800.0,19.6536,19.7066,19.5653,19.6713,78800.0
2013-02-27 09:35:00,22.28,22.46,22.28,22.34,95800.0,19.6801,19.8391,19.6801,19.7331,95800.0
2013-02-27 09:40:00,22.34,22.45,22.34,22.41,67400.0,19.7331,19.8303,19.7331,19.7949,67400.0
2013-02-27 09:45:00,22.4,22.4,22.18,22.21,130000.0,19.7861,19.7861,19.5918,19.6183,130000.0
2013-02-27 09:50:00,22.2,22.24,22.11,22.21,79800.0,19.6094,19.6448,19.5299,19.6183,79800.0
2013-02-27 09:55:00,22.22,22.32,22.14,22.23,79900.0,19.6271,19.7154,19.5564,19.6359,79900.0
2013-02-27 10:00:00,22.25,22.5,22.24,22.46,222200.0,19.6536,19.8744,19.6448,19.8391,222200.0
2013-02-27 10:05:00,22.45,22.46,22.3,22.32,68900.0,19.8303,19.8391,19.6978,19.7154,68900.0
2013-02-27 10:10:00,22.32,22.39,22.31,22.36,58400.0,19.7154,19.7773,19.7066,19.7508,58400.0
2013-02-27 10:15:00,22.36,22.46,22.3,22.37,99400.0,19.7508,19.8391,19.6978,19.7596,99400.0
2013-02-27 10:20:00,22.38,22.54,22.38,22.54,97200.0,19.7684,19.9098,19.7684,19.9098,97200.0
2013-02-27 10:25:00,22.53,22.53,22.43,22.45,49800.0,19.9009,19.9009,19.8126,19.8303,49800.0
2013-02-27 10:30:00,22.44,22.56,22.43,22.56,41100.0,19.8214,19.9274,19.8126,19.9274,41100.0
2013-02-27 10:35:00,22.55,22.69,22.52,22.65,100400.0,19.9186,20.0422,19.8921,20.0069,100400.0
2013-02-27 10:40:00,22.66,22.7,22.59,22.6,100300.0,20.0157,20.0511,19.9539,19.9628,100300.0
2013-02-27 10:45:00,22.61,22.67,22.55,22.55,213600.0,19.9716,20.0246,19.9186,19.9186,213600.0
2013-02-27 10:50:00,22.55,22.58,22.48,22.48,59200.0,19.9186,19.9451,19.8568,19.8568,59200.0
2013-02-27 10:55:00,22.48,22.55,22.46,22.55,49100.0,19.8568,19.9186,19.8391,19.9186,49100.0
2013-02-27 11:00:00,22.55,22.71,22.55,22.66,131600.0,19.9186,20.0599,19.9186,20.0157,131600.0
2013-02-27 11:05:00,22.67,22.71,22.61,22.7,58400.0,20.0246,20.0599,19.9716,20.0511,58400.0
2013-02-27 11:10:00,22.71,22.75,22.69,22.73,55100.0,20.0599,20.0952,20.0422,20.0776,55100.0
2013-02-27 11:15:00,22.72,22.73,22.66,22.68,38300.0,20.0687,20.0776,20.0157,20.0334,38300.0
2013-02-27 11:20:00,22.69,22.74,22.64,22.64,70000.0,20.0422,20.0864,19.9981,19.9981,70000.0
2013-02-27 11:25:00,22.64,22.64,22.59,22.59,63400.0,19.9981,19.9981,19.9539,19.9539,63400.0
2013-02-27 11:30:00,22.59,22.62,22.57,22.58,40900.0,19.9539,19.9804,19.9363,19.9451,40900.0
2013-02-27 11:35:00,22.58,22.61,22.55,22.6,22400.0,19.9451,19.9716,19.9186,19.9628,22400.0
2013-02-27 11:40:00,22.6,22.64,22.6,22.61,20200.0,19.9628,19.9981,19.9628,19.9716,20200.0
2013-02-27 11:45:00,22.61,22.62,22.59,22.61,30900.0,19.9716,19.9804,19.9539,19.9716,30900.0
2013-02-27 11:50:00,22.62,22.68,22.62,22.67,29500.0,19.9804,20.0334,19.9804,20.0246,29500.0
2013-02-27 11:55:00,22.67,22.74,22.65,22.65,59200.0,20.0246,20.0864,20.0069,20.0069,59200.0
2013-02-27 12:00:00,22.65,22.7,22.62,22.7,97800.0,20.0069,20.0511,19.9804,20.0511,97800.0
2013-02-27 12:05:00,22.7,22.77,22.67,22.74,114600.0,20.0511,20.1129,20.0246,20.0864,114600.0
2013-02-27 12:10:00,22.73,22.73,22.6,22.61,169100.0,20.0776,20.0776,19.9628,19.9716,169100.0
2013-02-27 12:15:00,22.6,22.62,22.56,22.58,85300.0,19.9628,19.9804,19.9274,19.9451,85300.0
2013-02-27 12:20:00,22.56,22.6,22.53,22.59,36200.0,19.9274,19.9628,19.9009,19.9539,36200.0
2013-02-27 12:25:00,22.59,22.59,22.51,22.55,31400.0,19.9539,19.9539,19.8833,19.9186,31400.0
2013-02-27 12:30:00,22.55,22.63,22.52,22.53,37800.0,19.9186,19.9893,19.8921,19.9009,37800.0
2013-02-27 12:35:00,22.52,22.55,22.51,22.52,24100.0,19.8921,19.9186,19.8833,19.8921,24100.0
2013-02-27 12:40:00,22.52,22.55,22.48,22.49,23900.0,19.8921,19.9186,19.8568,19.8656,23900.0
2013-02-27 12:45:00,22.49,22.51,22.45,22.45,16800.0,19.8656,19.8833,19.8303,19.8303,16800.0
2013-02-27 12:50:00,22.45,22.46,22.43,22.44,49700.0,19.8303,19.8391,19.8126,19.8214,49700.0
2013-02-27 12:55:00,22.44,22.51,22.4,22.45,46800.0,19.8214,19.8833,19.7861,19.8303,46800.0
2013-02-27 13:00:00,22.45,22.45,22.35,22.37,44900.0,19.8303,19.8303,19.7419,19.7596,44900.0
2013-02-27 13:05:00,22.38,22.46,22.37,22.44,37700.0,19.7684,19.8391,19.7596,19.8214,37700.0
2013-02-27 13:10:00,22.45,22.5,22.43,22.48,26600.0,19.8303,19.8744,19.8126,19.8568,26600.0
2013-02-27 13:15:00,22.47,22.47,22.43,22.43,17900.0,19.8479,19.8479,19.8126,19.8126,17900.0
2013-02-27 13:20:00,22.43,22.47,22.42,22.42,25900.0,19.8126,19.8479,19.8038,19.8038,25900.0
2013-02-27 13:25:00,22.42,22.46,22.41,22.44,22500.0,19.8038,19.8391,19.7949,19.8214,22500.0
2013-02-27 13:30:00,22.45,22.5,22.45,22.5,23800.0,19.8303,19.8744,19.8303,19.8744,23800.0
2013-02-27 13:35:00,22.5,22.51,22.47,22.51,26300.0,19.8744,19.8833,19.8479,19.8833,26300.0
2013-02-27 13:40:00,22.51,22.53,22.48,22.5,19600.0,19.8833,19.9009,19.8568,19.8744,19600.0
2013-02-27 13:45:00,22.48,22.48,22.43,22.45,34200.0,19.8568,19.8568,19.8126,19.8303,34200.0
2013-02-27 13:50:00,22.45,22.48,22.44,22.47,28800.0,19.8303,19.8568,19.8214,19.8479,28800.0
2013-02-27 13:55:00,22.47,22.48,22.43,22.44,17500.0,19.8479,19.8568,19.8126,19.8214,17500.0
2013-02-27 14:00:00,22.46,22.49,22.45,22.46,22400.0,19.8391,19.8656,19.8303,19.8391,22400.0
2013-02-27 14:05:00,22.47,22.47,22.43,22.46,26800.0,19.8479,19.8479,19.8126,19.8391,26800.0
2013-02-27 14:10:00,22.46,22.54,22.46,22.54,40300.0,19.8391,19.9098,19.8391,19.9098,40300.0
2013-02-27 14:15:00,22.54,22.55,22.51,22.51,21100.0,19.9098,19.9186,19.8833,19.8833,21100.0
2013-02-27 14:20:00,22.52,22.57,22.52,22.53,34200.0,19.8921,19.9363,19.8921,19.9009,34200.0
2013-02-27 14:25:00,22.52,22.55,22.47,22.48,62000.0,19.8921,19.9186,19.8479,19.8568,62000.0
2013-02-27 14:30:00,22.48,22.54,22.47,22.54,26700.0,19.8568,19.9098,19.8479,19.9098,26700.0
2013-02-27 14:35:00,22.54,22.56,22.53,22.55,29700.0,19.9098,19.9274,19.9009,19.9186,29700.0
2013-02-27 14:40:00,22.55,22.58,22.53,22.57,52700.0,19.9186,19.9451,19.9009,19.9363,52700.0
2013-02-27 14:45:00,22.58,22.6,22.56,22.58,44100.0,19.9451,19.9628,19.9274,19.9451,44100.0
2013-02-27 14:50:00,22.57,22.61,22.55,22.57,49600.0,19.9363,19.9716,19.9186,19.9363,49600.0
2013-02-27 14:55:00,22.57,22.64,22.54,22.63,40800.0,19.9363,19.9981,19.9098,19.9893,40800.0
2013-02-27 15:00:00,22.63,22.64,22.58,22.61,42800.0,19.9893,19.9981,19.9451,19.9716,42800.0
2013-02-27 15:05:00,22.62,22.64,22.61,22.64,21100.0,19.9804,19.9981,19.9716,19.9981,21100.0
2013-02-27 15:10:00,22.63,22.7,22.62,22.67,46500.0,19.9893,20.0511,19.9804,20.0246,46500.0
2013-02-27 15:15:00,22.67,22.7,22.67,22.67,40100.0,20.0246,20.0511,20.0246,20.0246,40100.0
2013-02-27 15:20:00,22.68,22.72,22.68,22.72,48400.0,20.0334,20.0687,20.0334,20.0687,48400.0
2013-02-27 15:25:00,22.71,22.73,22.64,22.66,81400.0,20.0599,20.0776,19.9981,20.0157,81400.0
2013-02-27 15:30:00,22.66,22.71,22.66,22.71,56200.0,20.0157,20.0599,20.0157,20.0599,56200.0
2013-02-27 15:35:00,22.71,22.71,22.68,22.71,57900.0,20.0599,20.0599,20.0334,20.0599,57900.0
2013-02-27 15:40:00,22.72,22.72,22.66,22.68,72700.0,20.0687,20.0687,20.0157,20.0334,72700.0
2013-02-27 15:45:00,22.69,22.7,22.64,22.65,107600.0,20.0422,20.0511,19.9981,20.0069,107600.0
2013-02-27 15:50:00,22.66,22.67,22.63,22.67,93300.0,20.0157,20.0246,19.9893,20.0246,93300.0
2013-02-27 15:55:00,22.67,22.68,22.62,22.63,151400.0,20.0246,20.0334,19.9804,19.9893,151400.0
2013-02-28 09:30:00,22.67,22.74,22.46,22.46,89700.0,20.0246,20.0864,19.8391,19.8391,89700.0
2013-02-28 09:35:00,22.48,22.57,22.46,22.57,110500.0,19.8568,19.9363,19.8391,19.9363,110500.0
2013-02-28 09:40:00,22.57,22.81,22.57,22.73,125300.0,19.9363,20.1482,19.9363,20.0776,125300.0
2013-02-28 09:45:00,22.72,22.96,22.69,22.92,118200.0,20.0687,20.2807,20.0422,20.2454,118200.0
2013-02-28 09:50:00,22.92,22.93,22.75,22.79,95100.0,20.2454,20.2542,20.0952,20.1306,95100.0
2013-02-28 09:55:00,22.78,22.8,22.63,22.78,104700.0,20.1217,20.1394,19.9893,20.1217,104700.0
2013-02-28 10:00:00,22.78,22.78,22.51,22.58,74800.0,20.1217,20.1217,19.8833,19.9451,74800.0
2013-02-28 10:05:00,22.58,22.7,22.55,22.66,60600.0,19.9451,20.0511,19.9186,20.0157,60600.0
2013-02-28 10:10:00,22.66,22.67,22.62,22.63,50700.0,20.0157,20.0246,19.9804,19.9893,50700.0
2013-02-28 10:15:00,22.63,22.69,22.61,22.69,138300.0,19.9893,20.0422,19.9716,20.0422,138300.0
2013-02-28 10:20:00,22.7,22.77,22.7,22.71,76700.0,20.0511,20.1129,20.0511,20.0599,76700.0
2013-02-28 10:25:00,22.7,22.71,22.64,22.71,75700.0,20.0511,20.0599,19.9981,20.0599,75700.0
2013-02-28 10:30:00,22.71,22.71,22.62,22.68,43800.0,20.0599,20.0599,19.9804,20.0334,43800.0
2013-02-28 10:35:00,22.68,22.75,22.66,22.66,30400.0,20.0334,20.0952,20.0157,20.0157,30400.0
2013-02-28 10:40:00,22.65,22.65,22.55,22.6,55600.0,20.0069,20.0069,19.9186,19.9628,55600.0
2013-02-28 10:45:00,22.6,22.61,22.54,22.55,43500.0,19.9628,19.9716,19.9098,19.9186,43500.0
2013-02-28 10:50:00,22.55,22.57,22.48,22.48,51800.0,19.9186,19.9363,19.8568,19.8568,51800.0
2013-02-28 10:55:00,22.47,22.48,22.43,22.45,57100.0,19.8479,19.8568,19.8126,19.8303,57100.0
2013-02-28 11:00:00,22.44,22.46,22.42,22.46,52300.0,19.8214,19.8391,19.8038,19.8391,52300.0
2013-02-28 11:05:00,22.46,22.57,22.45,22.56,71700.0,19.8391,19.9363,19.8303,19.9274,71700.0
2013-02-28 11:10:00,22.56,22.6,22.55,22.57,91900.0,19.9274,19.9628,19.9186,19.9363,91900.0
2013-02-28 11:15:00,22.58,22.6,22.53,22.56,63200.0,19.9451,19.9628,19.9009,19.9274,63200.0
2013-02-28 11:20:00,22.56,22.56,22.51,22.53,58600.0,19.9274,19.9274,19.8833,19.9009,58600.0
2013-02-28 11:25:00,22.53,22.54,22.49,22.53,38400.0,19.9009,19.9098,19.8656,19.9009,38400.0
2013-02-28 11:30:00,22.53,22.54,22.37,22.4,78700.0,19.9009,19.9098,19.7596,19.7861,78700.0
2013-02-28 11:35:00,22.4,22.4,22.34,22.35,36800.0,19.7861,19.7861,19.7331,19.7419,36800.0
2013-02-28 11:40:00,22.36,22.44,22.34,22.41,33700.0,19.7508,19.8214,19.7331,19.7949,33700.0
2013-02-28 11:45:00,22.4,22.41,22.34,22.36,39400.0,19.7861,19.7949,19.7331,19.7508,39400.0
2013-02-28 11:50:00,22.37,22.4,22.36,22.36,25800.0,19.7596,19.7861,19.7508,19.7508,25800.0
2013-02-28 11:55:00,22.36,22.46,22.33,22.44,35700.0,19.7508,19.8391,19.7243,19.8214,35700.0
2013-02-28 12:00:00,22.44,22.45,22.41,22.42,31100.0,19.8214,19.8303,19.7949,19.8038,31100.0
2013-02-28 12:05:00,22.42,22.45,22.41,22.44,53300.0,19.8038,19.8303,19.7949,19.8214,53300.0
2013-02-28 12:10:00,22.44,22.44,22.38,22.38,29300.0,19.8214,19.8214,19.7684,19.7684,29300.0
2013-02-28 12:15:00,22.38,22.45,22.37,22.43,9400.0,19.7684,19.8303,19.7596,19.8126,9400.0
2013-02-28 12:20:00,22.44,22.51,22.44,22.51,20800.0,19.8214,19.8833,19.8214,19.8833,20800.0
2013-02-28 12:25:00,22.5,22.5,22.46,22.48,19400.0,19.8744,19.8744,19.8391,19.8568,19400.0
2013-02-28 12:30:00,22.48,22.51,22.47,22.51,18000.0,19.8568,19.8833,19.8479,19.8833,18000.0
2013-02-28 12:35:00,22.52,22.54,22.48,22.51,26300.0,19.8921,19.9098,19.8568,19.8833,26300.0
2013-02-28 12:40:00,22.51,22.56,22.51,22.53,13900.0,19.8833,19.9274,19.8833,19.9009,13900.0
2013-02-28 12:45:00,22.53,22.55,22.53,22.55,21600.0,19.9009,19.9186,19.9009,19.9186,21600.0
2013-02-28 12:50:00,22.54,22.56,22.47,22.47,36300.0,19.9098,19.9274,19.8479,19.8479,36300.0
2013-02-28 12:55:00,22.46,22.48,22.44,22.44,22600.0,19.8391,19.8568,19.8214,19.8214,22600.0
2013-02-28 13:00:00,22.45,22.5,22.43,22.49,28900.0,19.8303,19.8744,19.8126,19.8656,28900.0
2013-02-28 13:05:00,22.49,22.5,22.44,22.48,53300.0,19.8656,19.8744,19.8214,19.8568,53300.0
2013-02-28 13:10:00,22.49,22.5,22.44,22.45,27900.0,19.8656,19.8744,19.8214,19.8303,27900.0
2013-02-28 13:15:00,22.45,22.49,22.43,22.48,29500.0,19.8303,19.8656,19.8126,19.8568,29500.0
2013-02-28 13:20:00,22.5,22.55,22.49,22.54,37100.0,19.8744,19.9186,19.8656,19.9098,37100.0
2013-02-28 13:25:00,22.55,22.58,22.53,22.57,17900.0,19.9186,19.9451,19.9009,19.9363,17900.0
2013-02-28 13:30:00,22.57,22.57,22.49,22.5,24300.0,19.9363,19.9363,19.8656,19.8744,24300.0
2013-02-28 13:35:00,22.51,22.55,22.51,22.51,23800.0,19.8833,19.9186,19.8833,19.8833,23800.0
2013-02-28 13:40:00,22.5,22.51,22.48,22.51,14000.0,19.8744,19.8833,19.8568,19.8833,14000.0
2013-02-28 13:45:00,22.51,22.54,22.49,22.54,16500.0,19.8833,19.9098,19.8656,19.9098,16500.0
2013-02-28 13:50:00,22.54,22.56,22.51,22.56,21900.0,19.9098,19.9274,19.8833,19.9274,21900.0
2013-02-28 13:55:00,22.57,22.57,22.49,22.52,22600.0,19.9363,19.9363,19.8656,19.8921,22600.0
2013-02-28 14:00:00,22.52,22.53,22.49,22.49,20300.0,19.8921,19.9009,19.8656,19.8656,20300.0
2013-02-28 14:05:00,22.5,22.55,22.5,22.55,15300.0,19.8744,19.9186,19.8744,19.9186,15300.0
2013-02-28 14:10:00,22.55,22.57,22.54,22.55,34600.0,19.9186,19.9363,19.9098,19.9186,34600.0
2013-02-28 14:15:00,22.55,22.55,22.5,22.51,29800.0,19.9186,19.9186,19.8744,19.8833,29800.0
2013-02-28 14:20:00,22.51,22.55,22.5,22.5,22300.0,19.8833,19.9186,19.8744,19.8744,22300.0
2013-02-28 14:25:00,22.5,22.52,22.47,22.47,28100.0,19.8744,19.8921,19.8479,19.8479,28100.0
2013-02-28 14:30:00,22.47,22.52,22.4,22.4,35000.0,19.8479,19.8921,19.7861,19.7861,35000.0
2013-02-28 14:35:00,22.4,22.4,22.38,22.4,25700.0,19.7861,19.7861,19.7684,19.7861,25700.0
2013-02-28 14:40:00,22.39,22.41,22.39,22.39,31800.0,19.7773,19.7949,19.7773,19.7773,31800.0
2013-02-28 14:45:00,22.39,22.4,22.35,22.37,29400.0,19.7773,19.7861,19.7419,19.7596,29400.0
2013-02-28 14:50:00,22.37,22.39,22.34,22.39,26800.0,19.7596,19.7773,19.7331,19.7773,26800.0
2013-02-28 14:55:00,22.39,22.4,22.37,22.37,30600.0,19.7773,19.7861,19.7596,19.7596,30600.0
2013-02-28 15:00:00,22.37,22.39,22.36,22.39,31100.0,19.7596,19.7773,19.7508,19.7773,31100.0
2013-02-28 15:05:00,22.39,22.39,22.33,22.35,38400.0,19.7773,19.7773,19.7243,19.7419,38400.0
2013-02-28 15:10:00,22.34,22.37,22.31,22.32,51600.0,19.7331,19.7596,19.7066,19.7154,51600.0
2013-02-28 15:15:00,22.32,22.35,22.3,22.33,68600.0,19.7154,19.7419,19.6978,19.7243,68600.0
2013-02-28 15:20:00,22.34,22.39,22.34,22.38,77700.0,19.7331,19.7773,19.7331,19.7684,77700.0
2013-02-28 15:25:00,22.38,22.4,22.35,22.38,48800.0,19.7684,19.7861,19.7419,19.7684,48800.0
2013-02-28 15:30:00,22.37,22.39,22.34,22.36,52600.0,19.7596,19.7773,19.7331,19.7508,52600.0
2013-02-28 15:35:00,22.35,22.37,22.33,22.35,66400.0,19.7419,19.7596,19.7243,19.7419,66400.0
2013-02-28 15:40:00,22.36,22.36,22.3,22.34,116400.0,19.7508,19.7508,19.6978,19.7331,116400.0
2013-02-28 15:45:00,22.34,22.36,22.29,22.32,94300.0,19.7331,19.7508,19.6889,19.7154,94300.0
2013-02-28 15:50:00,22.32,22.37,22.32,22.34,116600.0,19.7154,19.7596,19.7154,19.7331,116600.0
2013-02-28 15:55:00,22.34,22.37,22.29,22.3,210300.0,19.7331,19.7596,19.6889,19.6978,210300.0
2013-03-01 09:30:00,22.14,22.14,21.89,21.89,131600.0,19.5564,19.5564,19.3356,19.3356,131600.0
2013-03-01 09:35:00,21.89,21.91,21.75,21.77,194600.0,19.3356,19.3533,19.2119,19.2296,194600.0
2013-03-01 09:40:00,21.76,22.03,21.76,22.01,100800.0,19.2208,19.4593,19.2208,19.4416,100800.0
2013-03-01 09:45:00,22.01,22.12,21.99,22.09,72100.0,19.4416,19.5388,19.4239,19.5123,72100.0
2013-03-01 09:50:00,22.1,22.19,22.07,22.19,56300.0,19.5211,19.6006,19.4946,19.6006,56300.0
2013-03-01 09:55:00,22.2,22.23,22.06,22.11,116300.0,19.6094,19.6359,19.4858,19.5299,116300.0
2013-03-01 10:00:00,22.11,22.22,22.11,22.12,129000.0,19.5299,19.6271,19.5299,19.5388,129000.0
2013-03-01 10:05:00,22.13,22.29,22.11,22.26,56300.0,19.5476,19.6889,19.5299,19.6624,56300.0
2013-03-01 10:10:00,22.27,22.3,22.21,22.22,78800.0,19.6713,19.6978,19.6183,19.6271,78800.0
2013-03-01 10:15:00,22.21,22.21,22.12,22.14,189400.0,19.6183,19.6183,19.5388,19.5564,189400.0
2013-03-01 10:20:00,22.14,22.14,22.04,22.05,50500.0,19.5564,19.5564,19.4681,19.4769,50500.0
2013-03-01 10:25:00,22.05,22.14,22.05,22.13,112800.0,19.4769,19.5564,19.4769,19.5476,112800.0
2013-03-01 10:30:00,22.14,22.16,22.11,22.11,104300.0,19.5564,19.5741,19.5299,19.5299,104300.0
2013-03-01 10:35:00,22.11,22.19,22.11,22.16,61900.0,19.5299,19.6006,19.5299,19.5741,61900.0
2013-03-01 10:40:00,22.15,22.24,22.14,22.23,60200.0,19.5653,19.6448,19.5564,19.6359,60200.0
2013-03-01 10:45:00,22.23,22.25,22.15,22.15,56200.0,19.6359,19.6536,19.5653,19.5653,56200.0
2013-03-01 10:50:00,22.15,22.31,22.14,22.31,74400.0,19.5653,19.7066,19.5564,19.7066,74400.0
2013-03-01 10:55:00,22.31,22.39,22.31,22.38,104100.0,19.7066,19.7773,19.7066,19.7684,104100.0
2013-03-01 11:00:00,22.38,22.45,22.27,22.32,135000.0,19.7684,19.8303,19.6713,19.7154,135000.0
2013-03-01 11:05:00,22.32,22.45,22.3,22.42,125100.0,19.7154,19.8303,19.6978,19.8038,125100.0
2013-03-01 11:10:00,22.42,22.46,22.34,22.34,120400.0,19.8038,19.8391,19.7331,19.7331,120400.0
2013-03-01 11:15:00,22.33,22.34,22.28,22.3,46500.0,19.7243,19.7331,19.6801,19.6978,46500.0
2013-03-01 11:20:00,22.3,22.49,22.28,22.49,78000.0,19.6978,19.8656,19.6801,19.8656,78000.0
2013-03-01 11:25:00,22.49,22.53,22.42,22.43,69300.0,19.8656,19.9009,19.8038,19.8126,69300.0
2013-03-01 11:30:00,22.42,22.5,22.42,22.49,51900.0,19.8038,19.8744,19.8038,19.8656,51900.0
2013-03-01 11:35:00,22.49,22.55,22.46,22.53,84000.0,19.8656,19.9186,19.8391,19.9009,84000.0
2013-03-01 11:40:00,22.51,22.51,22.3,22.43,149500.0,19.8833,19.8833,19.6978,19.8126,149500.0
2013-03-01 11:45:00,22.43,22.47,22.39,22.4,84900.0,19.8126,19.8479,19.7773,19.7861,84900.0
2013-03-01 11:50:00,22.39,22.45,22.36,22.4,52500.0,19.7773,19.8303,19.7508,19.7861,52500.0
2013-03-01 11:55:00,22.4,22.59,22.39,22.57,73300.0,19.7861,19.9539,19.7773,19.9363,73300.0
2013-03-01 12:00:00,22.56,22.62,22.54,22.56,75200.0,19.9274,19.9804,19.9098,19.9274,75200.0
2013-03-01 12:05:00,22.56,22.59,22.52,22.58,63000.0,19.9274,19.9539,19.8921,19.9451,63000.0
2013-03-01 12:10:00,22.58,22.59,22.53,22.53,40200.0,19.9451,19.9539,19.9009,19.9009,40200.0
2013-03-01 12:15:00,22.54,22.65,22.53,22.58,78100.0,19.9098,20.0069,19.9009,19.9451,78100.0
2013-03-01 12:20:00,22.57,22.65,22.54,22.62,112500.0,19.9363,20.0069,19.9098,19.9804,112500.0
2013-03-01 12:25:00,22.62,22.62,22.56,22.56,51700.0,19.9804,19.9804,19.9274,19.9274,51700.0
2013-03-01 12:30:00,22.55,22.64,22.55,22.57,61200.0,19.9186,19.9981,19.9186,19.9363,61200.0
2013-03-01 12:35:00,22.57,22.65,22.55,22.64,69700.0,19.9363,20.0069,19.9186,19.9981,69700.0
2013-03-01 12:40:00,22.63,22.65,22.57,22.58,47100.0,19.9893,20.0069,19.9363,19.9451,47100.0
2013-03-01 12:45:00,22.57,22.6,22.55,22.56,52900.0,19.9363,19.9628,19.9186,19.9274,52900.0
2013-03-01 12:50:00,22.55,22.62,22.54,22.59,59300.0,19.9186,19.9804,19.9098,19.9539,59300.0
2013-03-01 12:55:00,22.59,22.68,22.59,22.66,71600.0,19.9539,20.0334,19.9539,20.0157,71600.0
2013-03-01 13:00:00,22.66,22.67,22.62,22.66,42600.0,20.0157,20.0246,19.9804,20.0157,42600.0
2013-03-01 13:05:00,22.67,22.67,22.58,22.58,51400.0,20.0246,20.0246,19.9451,19.9451,51400.0
2013-03-01 13:10:00,22.58,22.65,22.58,22.59,66100.0,19.9451,20.0069,19.9451,19.9539,66100.0
2013-03-01 13:15:00,22.59,22.67,22.59,22.63,51800.0,19.9539,20.0246,19.9539,19.9893,51800.0
2013-03-01 13:20:00,22.62,22.67,22.61,22.66,53100.0,19.9804,20.0246,19.9716,20.0157,53100.0
2013-03-01 13:25:00,22.66,22.66,22.59,22.6,48300.0,20.0157,20.0157,19.9539,19.9628,48300.0
2013-03-01 13:30:00,22.6,22.63,22.52,22.57,66600.0,19.9628,19.9893,19.8921,19.9363,66600.0
2013-03-01 13:35:00,22.57,22.59,22.54,22.58,41600.0,19.9363,19.9539,19.9098,19.9451,41600.0
2013-03-01 13:40:00,22.58,22.61,22.56,22.58,37800.0,19.9451,19.9716,19.9274,19.9451,37800.0
2013-03-01 13:45:00,22.57,22.6,22.54,22.54,51500.0,19.9363,19.9628,19.9098,19.9098,51500.0
2013-03-01 13:50:00,22.53,22.55,22.48,22.5,52000.0,19.9009,19.9186,19.8568,19.8744,52000.0
2013-03-01 13:55:00,22.49,22.59,22.49,22.59,45500.0,19.8656,19.9539,19.8656,19.9539,45500.0
2013-03-01 14:00:00,22.59,22.69,22.59,22.67,68500.0,19.9539,20.0422,19.9539,20.0246,68500.0
2013-03-01 14:05:00,22.66,22.7,22.64,22.64,29600.0,20.0157,20.0511,19.9981,19.9981,29600.0
2013-03-01 14:10:00,22.65,22.68,22.62,22.66,46500.0,20.0069,20.0334,19.9804,20.0157,46500.0
2013-03-01 14:15:00,22.65,22.66,22.63,22.63,44800.0,20.0069,20.0157,19.9893,19.9893,44800.0
2013-03-01 14:20:00,22.63,22.69,22.54,22.55,52800.0,19.9893,20.0422,19.9098,19.9186,52800.0
2013-03-01 14:25:00,22.54,22.55,22.5,22.53,45700.0,19.9098,19.9186,19.8744,19.9009,45700.0
2013-03-01 14:30:00,22.53,22.57,22.5,22.51,49700.0,19.9009,19.9363,19.8744,19.8833,49700.0
2013-03-01 14:35:00,22.5,22.58,22.48,22.48,47900.0,19.8744,19.9451,19.8568,19.8568,47900.0
2013-03-01 14:40:00,22.48,22.55,22.47,22.53,45500.0,19.8568,19.9186,19.8479,19.9009,45500.0
2013-03-01 14:45:00,22.54,22.55,22.48,22.49,62600.0,19.9098,19.9186,19.8568,19.8656,62600.0
2013-03-01 14:50:00,22.48,22.5,22.46,22.49,51700.0,19.8568,19.8744,19.8391,19.8656,51700.0
2013-03-01 14:55:00,22.5,22.54,22.48,22.53,77200.0,19.8744,19.9098,19.8568,19.9009,77200.0
2013-03-01 15:00:00,22.52,22.57,22.5,22.52,73300.0,19.8921,19.9363,19.8744,19.8921,73300.0
2013-03-01 15:05:00,22.51,22.59,22.5,22.54,80200.0,19.8833,19.9539,19.8744,19.9098,80200.0
2013-03-01 15:10:00,22.54,22.55,22.49,22.5,60900.0,19.9098,19.9186,19.8656,19.8744,60900.0
2013-03-01 15:15:00,22.49,22.53,22.47,22.47,52600.0,19.8656,19.9009,19.8479,19.8479,52600.0
2013-03-01 15:20:00,22.47,22.5,22.45,22.45,61900.0,19.8479,19.8744,19.8303,19.8303,61900.0
2013-03-01 15:25:00,22.45,22.52,22.45,22.46,51800.0,19.8303,19.8921,19.8303,19.8391,51800.0
2013-03-01 15:30:00,22.46,22.53,22.46,22.49,75300.0,19.8391,19.9009,19.8391,19.8656,75300.0
2013-03-01 15:35:00,22.49,22.55,22.48,22.52,87100.0,19.8656,19.9186,19.8568,19.8921,87100.0
2013-03-01 15:40:00,22.52,22.52,22.45,22.45,77400.0,19.8921,19.8921,19.8303,19.8303,77400.0
2013-03-01 15:45:00,22.46,22.55,22.46,22.55,77800.0,19.8391,19.9186,19.8391,19.9186,77800.0
2013-03-01 15:50:00,22.55,22.57,22.5,22.52,152000.0,19.9186,19.9363,19.8744,19.8921,152000.0
2013-03-01 15:55:00,22.52,22.54,22.48,22.53,221600.0,19.8921,19.9098,19.8568,19.9009,221600.0
2013-03-04 09:30:00,22.4,22.65,22.32,22.59,119900.0,19.7861,20.0069,19.7154,19.9539,119900.0
2013-03-04 09:35:00,22.56,22.76,22.55,22.69,95300.0,19.9274,20.1041,19.9186,20.0422,95300.0
2013-03-04 09:40:00,22.69,22.74,22.58,22.62,60300.0,20.0422,20.0864,19.9451,19.9804,60300.0
2013-03-04 09:45:00,22.62,22.69,22.53,22.63,119600.0,19.9804,20.0422,19.9009,19.9893,119600.0
2013-03-04 09:50:00,22.63,22.76,22.6,22.74,36400.0,19.9893,20.1041,19.9628,20.0864,36400.0
2013-03-04 09:55:00,22.74,22.81,22.71,22.74,71500.0,20.0864,20.1482,20.0599,20.0864,71500.0
2013-03-04 10:00:00,22.73,22.77,22.68,22.73,53900.0,20.0776,20.1129,20.0334,20.0776,53900.0
2013-03-04 10:05:00,22.72,22.77,22.7,22.73,67100.0,20.0687,20.1129,20.0511,20.0776,67100.0
2013-03-04 10:10:00,22.74,22.75,22.57,22.58,93300.0,20.0864,20.0952,19.9363,19.9451,93300.0
2013-03-04 10:15:00,22.58,22.61,22.55,22.61,84600.0,19.9451,19.9716,19.9186,19.9716,84600.0
2013-03-04 10:20:00,22.61,22.66,22.59,22.63,132300.0,19.9716,20.0157,19.9539,19.9893,132300.0
2013-03-04 10:25:00,22.62,22.76,22.62,22.73,87600.0,19.9804,20.1041,19.9804,20.0776,87600.0
2013-03-04 10:30:00,22.73,22.77,22.73,22.75,58000.0,20.0776,20.1129,20.0776,20.0952,58000.0
2013-03-04 10:35:00,22.75,22.79,22.73,22.78,67600.0,20.0952,20.1306,20.0776,20.1217,67600.0
2013-03-04 10:40:00,22.79,22.86,22.79,22.81,83900.0,20.1306,20.1924,20.1306,20.1482,83900.0
2013-03-04 10:45:00,22.82,22.83,22.8,22.8,57300.0,20.1571,20.1659,20.1394,20.1394,57300.0
2013-03-04 10:50:00,22.8,22.83,22.76,22.78,79200.0,20.1394,20.1659,20.1041,20.1217,79200.0
2013-03-04 10:55:00,22.78,22.78,22.71,22.75,65000.0,20.1217,20.1217,20.0599,20.0952,65000.0
2013-03-04 11:00:00,22.75,22.78,22.73,22.77,54400.0,20.0952,20.1217,20.0776,20.1129,54400.0
2013-03-04 11:05:00,22.78,22.81,22.74,22.75,71200.0,20.1217,20.1482,20.0864,20.0952,71200.0
2013-03-04 11:10:00,22.76,22.8,22.74,22.78,42000.0,20.1041,20.1394,20.0864,20.1217,42000.0
2013-03-04 11:15:00,22.78,22.87,22.75,22.87,99300.0,20.1217,20.2012,20.0952,20.2012,99300.0
2013-03-04 11:20:00,22.87,22.88,22.84,22.86,79300.0,20.2012,20.2101,20.1747,20.1924,79300.0
2013-03-04 11:25:00,22.87,22.93,22.86,22.9,63300.0,20.2012,20.2542,20.1924,20.2277,63300.0
2013-03-04 11:30:00,22.9,22.93,22.85,22.85,46700.0,20.2277,20.2542,20.1836,20.1836,46700.0
2013-03-04 11:35:00,22.85,22.96,22.84,22.94,56100.0,20.1836,20.2807,20.1747,20.2631,56100.0
2013-03-04 11:40:00,22.93,22.93,22.86,22.86,62800.0,20.2542,20.2542,20.1924,20.1924,62800.0
2013-03-04 11:45:00,22.86,22.95,22.86,22.93,96700.0,20.1924,20.2719,20.1924,20.2542,96700.0
2013-03-04 11:50:00,22.93,22.94,22.87,22.87,62600.0,20.2542,20.2631,20.2012,20.2012,62600.0
2013-03-04 11:55:00,22.88,22.91,22.87,22.87,48200.0,20.2101,20.2366,20.2012,20.2012,48200.0
2013-03-04 12:00:00,22.88,22.88,22.84,22.85,50700.0,20.2101,20.2101,20.1747,20.1836,50700.0
2013-03-04 12:05:00,22.85,22.88,22.8,22.8,68200.0,20.1836,20.2101,20.1394,20.1394,68200.0
2013-03-04 12:10:00,22.82,22.9,22.81,22.88,59500.0,20.1571,20.2277,20.1482,20.2101,59500.0
2013-03-04 12:15:00,22.88,22.88,22.79,22.81,79700.0,20.2101,20.2101,20.1306,20.1482,79700.0
2013-03-04 12:20:00,22.8,22.81,22.76,22.77,55800.0,20.1394,20.1482,20.1041,20.1129,55800.0
2013-03-04 12:25:00,22.78,22.81,22.76,22.78,55400.0,20.1217,20.1482,20.1041,20.1217,55400.0
2013-03-04 12:30:00,22.78,22.81,22.75,22.78,58200.0,20.1217,20.1482,20.0952,20.1217,58200.0
2013-03-04 12:35:00,22.78,22.83,22.76,22.8,58200.0,20.1217,20.1659,20.1041,20.1394,58200.0
2013-03-04 12:40:00,22.8,22.93,22.79,22.91,69300.0,20.1394,20.2542,20.1306,20.2366,69300.0
2013-03-04 12:45:00,22.9,22.93,22.89,22.92,54400.0,20.2277,20.2542,20.2189,20.2454,54400.0
2013-03-04 12:50:00,22.91,23.0,22.9,22.98,65600.0,20.2366,20.3161,20.2277,20.2984,65600.0
2013-03-04 12:55:00,22.98,23.07,22.97,23.02,82600.0,20.2984,20.3779,20.2896,20.3337,82600.0
2013-03-04 13:00:00,23.01,23.03,22.99,23.01,58700.0,20.3249,20.3426,20.3072,20.3249,58700.0
2013-03-04 13:05:00,23.0,23.01,22.94,22.98,69900.0,20.3161,20.3249,20.2631,20.2984,69900.0
2013-03-04 13:10:00,22.98,23.0,22.96,22.99,50300.0,20.2984,20.3161,20.2807,20.3072,50300.0
2013-03-04 13:15:00,23.0,23.07,22.97,22.97,75500.0,20.3161,20.3779,20.2896,20.2896,75500.0
2013-03-04 13:20:00,22.97,23.11,22.97,23.05,76800.0,20.2896,20.4132,20.2896,20.3602,76800.0
2013-03-04 13:25:00,23.06,23.07,23.01,23.04,60800.0,20.3691,20.3779,20.3249,20.3514,60800.0
2013-03-04 13:30:00,23.05,23.07,23.01,23.01,92500.0,20.3602,20.3779,20.3249,20.3249,92500.0
2013-03-04 13:35:00,23.0,23.06,22.99,23.02,63400.0,20.3161,20.3691,20.3072,20.3337,63400.0
2013-03-04 13:40:00,23.02,23.08,22.99,23.05,66100.0,20.3337,20.3867,20.3072,20.3602,66100.0
2013-03-04 13:45:00,23.05,23.1,23.04,23.08,65600.0,20.3602,20.4044,20.3514,20.3867,65600.0
2013-03-04 13:50:00,23.08,23.14,23.07,23.08,76700.0,20.3867,20.4397,20.3779,20.3867,76700.0
2013-03-04 13:55:00,23.07,23.07,23.02,23.05,46000.0,20.3779,20.3779,20.3337,20.3602,46000.0
2013-03-04 14:00:00,23.06,23.09,23.04,23.05,60300.0,20.3691,20.3956,20.3514,20.3602,60300.0
2013-03-04 14:05:00,23.04,23.1,23.04,23.08,56400.0,20.3514,20.4044,20.3514,20.3867,56400.0
2013-03-04 14:10:00,23.08,23.09,23.07,23.08,71400.0,20.3867,20.3956,20.3779,20.3867,71400.0
2013-03-04 14:15:00,23.09,23.1,23.05,23.08,74600.0,20.3956,20.4044,20.3602,20.3867,74600.0
2013-03-04 14:20:00,23.07,23.1,23.06,23.09,36100.0,20.3779,20.4044,20.3691,20.3956,36100.0
2013-03-04 14:25:00,23.1,23.22,23.1,23.21,116300.0,20.4044,20.5104,20.4044,20.5016,116300.0
2013-03-04 14:30:00,23.19,23.2,23.14,23.19,73600.0,20.4839,20.4927,20.4397,20.4839,73600.0
2013-03-04 14:35:00,23.18,23.22,23.18,23.21,78300.0,20.4751,20.5104,20.4751,20.5016,78300.0
2013-03-04 14:40:00,23.21,23.21,23.15,23.2,80300.0,20.5016,20.5016,20.4486,20.4927,80300.0
2013-03-04 14:45:00,23.2,23.27,23.19,23.25,90400.0,20.4927,20.5546,20.4839,20.5369,90400.0
2013-03-04 14:50:00,23.26,23.34,23.25,23.3,107600.0,20.5457,20.6164,20.5369,20.5811,107600.0
2013-03-04 14:55:00,23.29,23.3,23.23,23.23,72600.0,20.5722,20.5811,20.5192,20.5192,72600.0
2013-03-04 15:00:00,23.23,23.24,23.18,23.21,87200.0,20.5192,20.5281,20.4751,20.5016,87200.0
2013-03-04 15:05:00,23.21,23.26,23.2,23.22,102700.0,20.5016,20.5457,20.4927,20.5104,102700.0
2013-03-04 15:10:00,23.21,23.23,23.17,23.17,60900.0,20.5016,20.5192,20.4662,20.4662,60900.0
2013-03-04 15:15:00,23.17,23.22,23.15,23.16,69500.0,20.4662,20.5104,20.4486,20.4574,69500.0
2013-03-04 15:20:00,23.15,23.18,23.14,23.16,89400.0,20.4486,20.4751,20.4397,20.4574,89400.0
2013-03-04 15:25:00,23.16,23.23,23.16,23.2,76700.0,20.4574,20.5192,20.4574,20.4927,76700.0
2013-03-04 15:30:00,23.2,23.26,23.19,23.24,131800.0,20.4927,20.5457,20.4839,20.5281,131800.0
2013-03-04 15:35:00,23.24,23.25,23.18,23.19,91100.0,20.5281,20.5369,20.4751,20.4839,91100.0
2013-03-04 15:40:00,23.19,23.25,23.18,23.21,138000.0,20.4839,20.5369,20.4751,20.5016,138000.0
2013-03-04 15:45:00,23.21,23.3,23.21,23.28,199200.0,20.5016,20.5811,20.5016,20.5634,199200.0
2013-03-04 15:50:00,23.29,23.29,23.23,23.27,175800.0,20.5722,20.5722,20.5192,20.5546,175800.0
2013-03-04 15:55:00,23.26,23.27,23.24,23.25,306300.0,20.5457,20.5546,20.5281,20.5369,306300.0
2013-03-05 09:30:00,23.3,23.49,23.29,23.4,136600.0,20.5811,20.7489,20.5722,20.6694,136600.0
2013-03-05 09:35:00,23.4,23.63,23.4,23.6,130100.0,20.6694,20.8726,20.6694,20.8461,130100.0
2013-03-05 09:40:00,23.62,23.69,23.44,23.46,109800.0,20.8637,20.9256,20.7047,20.7224,109800.0
2013-03-05 09:45:00,23.47,23.48,23.36,23.39,99300.0,20.7312,20.7401,20.6341,20.6606,99300.0
2013-03-05 09:50:00,23.39,23.56,23.38,23.47,122000.0,20.6606,20.8107,20.6517,20.7312,122000.0
2013-03-05 09:55:00,23.47,23.63,23.46,23.63,101700.0,20.7312,20.8726,20.7224,20.8726,101700.0
2013-03-05 10:00:00,23.64,23.71,23.59,23.63,132100.0,20.8814,20.9432,20.8372,20.8726,132100.0
2013-03-05 10:05:00,23.62,23.68,23.59,23.6,85000.0,20.8637,20.9167,20.8372,20.8461,85000.0
2013-03-05 10:10:00,23.59,23.7,23.59,23.68,183000.0,20.8372,20.9344,20.8372,20.9167,183000.0
2013-03-05 10:15:00,23.68,23.73,23.67,23.69,116000.0,20.9167,20.9609,20.9079,20.9256,116000.0
2013-03-05 10:20:00,23.69,23.74,23.68,23.7,80900.0,20.9256,20.9697,20.9167,20.9344,80900.0
2013-03-05 10:25:00,23.69,23.75,23.67,23.75,77300.0,20.9256,20.9786,20.9079,20.9786,77300.0
2013-03-05 10:30:00,23.75,23.84,23.74,23.78,114900.0,20.9786,21.0581,20.9697,21.0051,114900.0
2013-03-05 10:35:00,23.79,23.8,23.63,23.63,113200.0,21.0139,21.0227,20.8726,20.8726,113200.0
2013-03-05 10:40:00,23.63,23.73,23.63,23.7,69000.0,20.8726,20.9609,20.8726,20.9344,69000.0
2013-03-05 10:45:00,23.7,23.77,23.7,23.76,98800.0,20.9344,20.9962,20.9344,20.9874,98800.0
2013-03-05 10:50:00,23.76,23.77,23.64,23.64,78500.0,20.9874,20.9962,20.8814,20.8814,78500.0
2013-03-05 10:55:00,23.64,23.66,23.63,23.65,67600.0,20.8814,20.8991,20.8726,20.8902,67600.0
2013-03-05 11:00:00,23.65,23.68,23.53,23.56,81200.0,20.8902,20.9167,20.7842,20.8107,81200.0
2013-03-05 11:05:00,23.57,23.7,23.56,23.68,94400.0,20.8196,20.9344,20.8107,20.9167,94400.0
2013-03-05 11:10:00,23.69,23.79,23.69,23.76,116600.0,20.9256,21.0139,20.9256,20.9874,116600.0
2013-03-05 11:15:00,23.77,23.77,23.74,23.76,68700.0,20.9962,20.9962,20.9697,20.9874,68700.0
2013-03-05 11:20:00,23.76,23.78,23.74,23.77,59100.0,20.9874,21.0051,20.9697,20.9962,59100.0
2013-03-05 11:25:00,23.77,23.82,23.73,23.75,67400.0,20.9962,21.0404,20.9609,20.9786,67400.0
2013-03-05 11:30:00,23.76,23.8,23.73,23.79,60600.0,20.9874,21.0227,20.9609,21.0139,60600.0
2013-03-05 11:35:00,23.79,23.79,23.72,23.73,67300.0,21.0139,21.0139,20.9521,20.9609,67300.0
2013-03-05 11:40:00,23.73,23.8,23.73,23.8,73300.0,20.9609,21.0227,20.9609,21.0227,73300.0
2013-03-05 11:45:00,23.8,23.85,23.79,23.85,69400.0,21.0227,21.0669,21.0139,21.0669,69400.0
2013-03-05 11:50:00,23.85,23.86,23.83,23.84,44900.0,21.0669,21.0757,21.0492,21.0581,44900.0
2013-03-05 11:55:00,23.84,23.88,23.8,23.8,89500.0,21.0581,21.0934,21.0227,21.0227,89500.0
2013-03-05 12:00:00,23.8,23.83,23.77,23.78,41500.0,21.0227,21.0492,20.9962,21.0051,41500.0
2013-03-05 12:05:00,23.78,23.8,23.75,23.76,40600.0,21.0051,21.0227,20.9786,20.9874,40600.0
2013-03-05 12:10:00,23.76,23.82,23.76,23.8,64100.0,20.9874,21.0404,20.9874,21.0227,64100.0
2013-03-05 12:15:00,23.8,23.8,23.77,23.78,55400.0,21.0227,21.0227,20.9962,21.0051,55400.0
2013-03-05 12:20:00,23.78,23.81,23.77,23.77,56300.0,21.0051,21.0316,20.9962,20.9962,56300.0
2013-03-05 12:25:00,23.77,23.84,23.76,23.83,69000.0,20.9962,21.0581,20.9874,21.0492,69000.0
2013-03-05 12:30:00,23.83,23.86,23.82,23.85,50600.0,21.0492,21.0757,21.0404,21.0669,50600.0
2013-03-05 12:35:00,23.85,23.91,23.84,23.9,85500.0,21.0669,21.1199,21.0581,21.1111,85500.0
2013-03-05 12:40:00,23.91,23.94,23.86,23.86,64400.0,21.1199,21.1464,21.0757,21.0757,64400.0
2013-03-05 12:45:00,23.86,23.9,23.85,23.86,60100.0,21.0757,21.1111,21.0669,21.0757,60100.0
2013-03-05 12:50:00,23.85,23.91,23.84,23.89,55900.0,21.0669,21.1199,21.0581,21.1022,55900.0
2013-03-05 12:55:00,23.9,23.97,23.89,23.94,66100.0,21.1111,21.1729,21.1022,21.1464,66100.0
2013-03-05 13:00:00,23.95,23.99,23.94,23.95,66900.0,21.1552,21.1905,21.1464,21.1552,66900.0
2013-03-05 13:05:00,23.94,23.97,23.94,23.94,54000.0,21.1464,21.1729,21.1464,21.1464,54000.0
2013-03-05 13:10:00,23.93,23.99,23.93,23.96,73600.0,21.1376,21.1905,21.1376,21.164,73600.0
2013-03-05 13:15:00,23.96,23.96,23.93,23.94,113600.0,21.164,21.164,21.1376,21.1464,113600.0
2013-03-05 13:20:00,23.94,23.97,23.9,23.91,94400.0,21.1464,21.1729,21.1111,21.1199,94400.0
2013-03-05 13:25:00,23.91,23.97,23.89,23.89,95000.0,21.1199,21.1729,21.1022,21.1022,95000.0
2013-03-05 13:30:00,23.88,23.96,23.87,23.92,69600.0,21.0934,21.164,21.0846,21.1287,69600.0
2013-03-05 13:35:00,23.92,23.95,23.9,23.94,118500.0,21.1287,21.1552,21.1111,21.1464,118500.0
2013-03-05 13:40:00,23.94,23.97,23.93,23.94,94800.0,21.1464,21.1729,21.1376,21.1464,94800.0
2013-03-05 13:45:00,23.94,23.98,23.93,23.96,57500.0,21.1464,21.1817,21.1376,21.164,57500.0
2013-03-05 13:50:00,23.95,23.95,23.86,23.86,47000.0,21.1552,21.1552,21.0757,21.0757,47000.0
2013-03-05 13:55:00,23.86,23.88,23.83,23.84,44100.0,21.0757,21.0934,21.0492,21.0581,44100.0
2013-03-05 14:00:00,23.85,23.91,23.85,23.85,64900.0,21.0669,21.1199,21.0669,21.0669,64900.0
2013-03-05 14:05:00,23.84,23.87,23.78,23.78,93500.0,21.0581,21.0846,21.0051,21.0051,93500.0
2013-03-05 14:10:00,23.79,23.83,23.78,23.8,88600.0,21.0139,21.0492,21.0051,21.0227,88600.0
2013-03-05 14:15:00,23.81,23.82,23.79,23.79,42500.0,21.0316,21.0404,21.0139,21.0139,42500.0
2013-03-05 14:20:00,23.81,23.82,23.75,23.75,42000.0,21.0316,21.0404,20.9786,20.9786,42000.0
2013-03-05 14:25:00,23.75,23.76,23.64,23.64,61000.0,20.9786,20.9874,20.8814,20.8814,61000.0
2013-03-05 14:30:00,23.64,23.71,23.64,23.66,47100.0,20.8814,20.9432,20.8814,20.8991,47100.0
2013-03-05 14:35:00,23.66,23.7,23.66,23.69,51600.0,20.8991,20.9344,20.8991,20.9256,51600.0
2013-03-05 14:40:00,23.69,23.76,23.69,23.71,80500.0,20.9256,20.9874,20.9256,20.9432,80500.0
2013-03-05 14:45:00,23.71,23.8,23.71,23.78,54500.0,20.9432,21.0227,20.9432,21.0051,54500.0
2013-03-05 14:50:00,23.77,23.78,23.68,23.69,53100.0,20.9962,21.0051,20.9167,20.9256,53100.0
2013-03-05 14:55:00,23.68,23.72,23.66,23.68,57100.0,20.9167,20.9521,20.8991,20.9167,57100.0
2013-03-05 15:00:00,23.69,23.77,23.67,23.7,68600.0,20.9256,20.9962,20.9079,20.9344,68600.0
2013-03-05 15:05:00,23.71,23.79,23.7,23.76,59100.0,20.9432,21.0139,20.9344,20.9874,59100.0
2013-03-05 15:10:00,23.76,23.77,23.71,23.75,58400.0,20.9874,20.9962,20.9432,20.9786,58400.0
2013-03-05 15:15:00,23.75,23.78,23.73,23.74,57300.0,20.9786,21.0051,20.9609,20.9697,57300.0
2013-03-05 15:20:00,23.73,23.79,23.71,23.79,66400.0,20.9609,21.0139,20.9432,21.0139,66400.0
2013-03-05 15:25:00,23.79,23.8,23.74,23.75,82600.0,21.0139,21.0227,20.9697,20.9786,82600.0
2013-03-05 15:30:00,23.75,23.8,23.72,23.74,131700.0,20.9786,21.0227,20.9521,20.9697,131700.0
2013-03-05 15:35:00,23.73,23.83,23.72,23.78,98700.0,20.9609,21.0492,20.9521,21.0051,98700.0
2013-03-05 15:40:00,23.77,23.85,23.76,23.8,104000.0,20.9962,21.0669,20.9874,21.0227,104000.0
2013-03-05 15:45:00,23.8,23.82,23.75,23.75,109800.0,21.0227,21.0404,20.9786,20.9786,109800.0
2013-03-05 15:50:00,23.76,23.8,23.75,23.75,151800.0,20.9874,21.0227,20.9786,20.9786,151800.0
2013-03-05 15:55:00,23.75,23.8,23.75,23.79,168400.0,20.9786,21.0227,20.9786,21.0139,168400.0
2013-03-06 09:30:00,23.9,24.11,23.81,24.09,217200.0,21.1111,21.2965,21.0316,21.2789,217200.0
2013-03-06 09:35:00,24.09,24.11,24.0,24.07,173200.0,21.2789,21.2965,21.1994,21.2612,173200.0
2013-03-06 09:40:00,24.07,24.13,23.97,23.98,265300.0,21.2612,21.3142,21.1729,21.1817,265300.0
2013-03-06 09:45:00,23.99,24.18,23.97,24.1,192900.0,21.1905,21.3584,21.1729,21.2877,192900.0
2013-03-06 09:50:00,24.11,24.23,24.09,24.2,94600.0,21.2965,21.4025,21.2789,21.376,94600.0
2013-03-06 09:55:00,24.2,24.29,24.19,24.28,115700.0,21.376,21.4555,21.3672,21.4467,115700.0
2013-03-06 10:00:00,24.28,24.3,24.24,24.25,116900.0,21.4467,21.4644,21.4114,21.4202,116900.0
2013-03-06 10:05:00,24.25,24.26,24.13,24.15,66700.0,21.4202,21.429,21.3142,21.3319,66700.0
2013-03-06 10:10:00,24.15,24.21,24.14,24.18,73300.0,21.3319,21.3849,21.323,21.3584,73300.0
2013-03-06 10:15:00,24.18,24.23,24.15,24.15,67000.0,21.3584,21.4025,21.3319,21.3319,67000.0
2013-03-06 10:20:00,24.15,24.19,24.09,24.09,70900.0,21.3319,21.3672,21.2789,21.2789,70900.0
2013-03-06 10:25:00,24.09,24.13,24.06,24.07,86800.0,21.2789,21.3142,21.2524,21.2612,86800.0
2013-03-06 10:30:00,24.07,24.09,24.01,24.02,98500.0,21.2612,21.2789,21.2082,21.217,98500.0
2013-03-06 10:35:00,24.03,24.13,24.01,24.08,86000.0,21.2259,21.3142,21.2082,21.27,86000.0
2013-03-06 10:40:00,24.07,24.1,24.05,24.09,61900.0,21.2612,21.2877,21.2435,21.2789,61900.0
2013-03-06 10:45:00,24.09,24.12,24.06,24.1,84300.0,21.2789,21.3054,21.2524,21.2877,84300.0
2013-03-06 10:50:00,24.1,24.11,24.05,24.06,105100.0,21.2877,21.2965,21.2435,21.2524,105100.0
2013-03-06 10:55:00,24.07,24.1,23.98,23.98,92300.0,21.2612,21.2877,21.1817,21.1817,92300.0
2013-03-06 11:00:00,23.99,24.04,23.92,23.93,91200.0,21.1905,21.2347,21.1287,21.1376,91200.0
2013-03-06 11:05:00,23.93,23.94,23.87,23.88,62000.0,21.1376,21.1464,21.0846,21.0934,62000.0
2013-03-06 11:10:00,23.89,23.98,23.89,23.96,44700.0,21.1022,21.1817,21.1022,21.164,44700.0
2013-03-06 11:15:00,23.97,24.01,23.95,23.98,104100.0,21.1729,21.2082,21.1552,21.1817,104100.0
2013-03-06 11:20:00,23.98,24.04,23.97,23.99,67400.0,21.1817,21.2347,21.1729,21.1905,67400.0
2013-03-06 11:25:00,23.99,23.99,23.93,23.94,42300.0,21.1905,21.1905,21.1376,21.1464,42300.0
2013-03-06 11:30:00,23.93,24.02,23.93,24.02,62100.0,21.1376,21.217,21.1376,21.217,62100.0
2013-03-06 11:35:00,24.01,24.02,23.94,23.94,79700.0,21.2082,21.217,21.1464,21.1464,79700.0
2013-03-06 11:40:00,23.94,23.95,23.88,23.88,58700.0,21.1464,21.1552,21.0934,21.0934,58700.0
2013-03-06 11:45:00,23.89,23.92,23.85,23.86,136800.0,21.1022,21.1287,21.0669,21.0757,136800.0
2013-03-06 11:50:00,23.87,23.88,23.85,23.85,46300.0,21.0846,21.0934,21.0669,21.0669,46300.0
2013-03-06 11:55:00,23.86,23.87,23.84,23.86,48000.0,21.0757,21.0846,21.0581,21.0757,48000.0
2013-03-06 12:00:00,23.87,23.87,23.83,23.83,52000.0,21.0846,21.0846,21.0492,21.0492,52000.0
2013-03-06 12:05:00,23.83,23.85,23.74,23.75,97000.0,21.0492,21.0669,20.9697,20.9786,97000.0
2013-03-06 12:10:00,23.75,23.82,23.74,23.79,57600.0,20.9786,21.0404,20.9697,21.0139,57600.0
2013-03-06 12:15:00,23.8,23.84,23.77,23.84,73700.0,21.0227,21.0581,20.9962,21.0581,73700.0
2013-03-06 12:20:00,23.83,23.85,23.8,23.82,49200.0,21.0492,21.0669,21.0227,21.0404,49200.0
2013-03-06 12:25:00,23.81,23.83,23.77,23.78,46900.0,21.0316,21.0492,20.9962,21.0051,46900.0
2013-03-06 12:30:00,23.79,23.83,23.79,23.83,38000.0,21.0139,21.0492,21.0139,21.0492,38000.0
2013-03-06 12:35:00,23.83,23.92,23.82,23.88,80500.0,21.0492,21.1287,21.0404,21.0934,80500.0
2013-03-06 12:40:00,23.88,23.96,23.87,23.96,72100.0,21.0934,21.164,21.0846,21.164,72100.0
2013-03-06 12:45:00,23.96,23.98,23.89,23.9,220900.0,21.164,21.1817,21.1022,21.1111,220900.0
2013-03-06 12:50:00,23.9,23.92,23.88,23.9,39600.0,21.1111,21.1287,21.0934,21.1111,39600.0
2013-03-06 12:55:00,23.88,23.88,23.76,23.78,41600.0,21.0934,21.0934,20.9874,21.0051,41600.0
2013-03-06 13:00:00,23.78,23.79,23.76,23.78,73100.0,21.0051,21.0139,20.9874,21.0051,73100.0
2013-03-06 13:05:00,23.77,23.9,23.77,23.86,70700.0,20.9962,21.1111,20.9962,21.0757,70700.0
2013-03-06 13:10:00,23.86,23.87,23.84,23.87,49300.0,21.0757,21.0846,21.0581,21.0846,49300.0
2013-03-06 13:15:00,23.86,23.89,23.85,23.88,55400.0,21.0757,21.1022,21.0669,21.0934,55400.0
2013-03-06 13:20:00,23.88,23.89,23.83,23.85,60300.0,21.0934,21.1022,21.0492,21.0669,60300.0
2013-03-06 13:25:00,23.85,23.9,23.85,23.89,52600.0,21.0669,21.1111,21.0669,21.1022,52600.0
2013-03-06 13:30:00,23.89,23.89,23.83,23.85,34200.0,21.1022,21.1022,21.0492,21.0669,34200.0
2013-03-06 13:35:00,23.85,23.91,23.84,23.9,150400.0,21.0669,21.1199,21.0581,21.1111,150400.0
2013-03-06 13:40:00,23.9,23.94,23.89,23.91,51600.0,21.1111,21.1464,21.1022,21.1199,51600.0
2013-03-06 13:45:00,23.9,23.91,23.84,23.84,35200.0,21.1111,21.1199,21.0581,21.0581,35200.0
2013-03-06 13:50:00,23.84,23.85,23.74,23.77,100800.0,21.0581,21.0669,20.9697,20.9962,100800.0
2013-03-06 13:55:00,23.77,23.85,23.76,23.84,46500.0,20.9962,21.0669,20.9874,21.0581,46500.0
2013-03-06 14:00:00,23.84,23.92,23.83,23.91,40700.0,21.0581,21.1287,21.0492,21.1199,40700.0
2013-03-06 14:05:00,23.91,23.93,23.88,23.9,332800.0,21.1199,21.1376,21.0934,21.1111,332800.0
2013-03-06 14:10:00,23.9,23.91,23.84,23.85,40200.0,21.1111,21.1199,21.0581,21.0669,40200.0
2013-03-06 14:15:00,23.86,23.89,23.85,23.87,46000.0,21.0757,21.1022,21.0669,21.0846,46000.0
2013-03-06 14:20:00,23.87,23.92,23.87,23.9,36800.0,21.0846,21.1287,21.0846,21.1111,36800.0
2013-03-06 14:25:00,23.89,23.89,23.84,23.89,46400.0,21.1022,21.1022,21.0581,21.1022,46400.0
2013-03-06 14:30:00,23.89,23.91,23.87,23.88,44900.0,21.1022,21.1199,21.0846,21.0934,44900.0
2013-03-06 14:35:00,23.88,23.92,23.87,23.9,70900.0,21.0934,21.1287,21.0846,21.1111,70900.0
2013-03-06 14:40:00,23.89,23.9,23.86,23.86,28300.0,21.1022,21.1111,21.0757,21.0757,28300.0
2013-03-06 14:45:00,23.87,23.94,23.86,23.89,75100.0,21.0846,21.1464,21.0757,21.1022,75100.0
2013-03-06 14:50:00,23.9,23.93,23.84,23.89,49900.0,21.1111,21.1376,21.0581,21.1022,49900.0
2013-03-06 14:55:00,23.89,23.93,23.89,23.9,48500.0,21.1022,21.1376,21.1022,21.1111,48500.0
2013-03-06 15:00:00,23.91,23.91,23.86,23.86,61600.0,21.1199,21.1199,21.0757,21.0757,61600.0
2013-03-06 15:05:00,23.86,23.89,23.85,23.85,52300.0,21.0757,21.1022,21.0669,21.0669,52300.0
2013-03-06 15:10:00,23.85,23.89,23.79,23.79,117600.0,21.0669,21.1022,21.0139,21.0139,117600.0
2013-03-06 15:15:00,23.8,23.86,23.8,23.85,44900.0,21.0227,21.0757,21.0227,21.0669,44900.0
2013-03-06 15:20:00,23.85,23.85,23.81,23.82,71200.0,21.0669,21.0669,21.0316,21.0404,71200.0
2013-03-06 15:25:00,23.81,23.82,23.76,23.77,75700.0,21.0316,21.0404,20.9874,20.9962,75700.0
2013-03-06 15:30:00,23.77,23.8,23.75,23.77,99400.0,20.9962,21.0227,20.9786,20.9962,99400.0
2013-03-06 15:35:00,23.77,23.79,23.75,23.76,65500.0,20.9962,21.0139,20.9786,20.9874,65500.0
2013-03-06 15:40:00,23.76,23.76,23.7,23.7,70800.0,20.9874,20.9874,20.9344,20.9344,70800.0
2013-03-06 15:45:00,23.71,23.77,23.69,23.76,163100.0,20.9432,20.9962,20.9256,20.9874,163100.0
2013-03-06 15:50:00,23.75,23.77,23.73,23.74,81900.0,20.9786,20.9962,20.9609,20.9697,81900.0
2013-03-06 15:55:00,23.74,23.75,23.65,23.7,719700.0,20.9697,20.9786,20.8902,20.9344,719700.0
2013-03-07 09:30:00,23.7,23.74,23.51,23.56,107100.0,20.9344,20.9697,20.7666,20.8107,107100.0
2013-03-07 09:35:00,23.55,23.66,23.54,23.58,71800.0,20.8019,20.8991,20.7931,20.8284,71800.0
2013-03-07 09:40:00,23.59,23.59,23.47,23.49,156600.0,20.8372,20.8372,20.7312,20.7489,156600.0
2013-03-07 09:45:00,23.49,23.55,23.37,23.37,86400.0,20.7489,20.8019,20.6429,20.6429,86400.0
2013-03-07 09:50:00,23.36,23.54,23.36,23.46,82800.0,20.6341,20.7931,20.6341,20.7224,82800.0
2013-03-07 09:55:00,23.45,23.56,23.45,23.55,133600.0,20.7136,20.8107,20.7136,20.8019,133600.0
2013-03-07 10:00:00,23.55,23.58,23.47,23.48,85400.0,20.8019,20.8284,20.7312,20.7401,85400.0
2013-03-07 10:05:00,23.47,23.49,23.43,23.48,43000.0,20.7312,20.7489,20.6959,20.7401,43000.0
2013-03-07 10:10:00,23.48,23.52,23.43,23.44,79900.0,20.7401,20.7754,20.6959,20.7047,79900.0
2013-03-07 10:15:00,23.43,23.51,23.43,23.5,48000.0,20.6959,20.7666,20.6959,20.7577,48000.0
2013-03-07 10:20:00,23.5,23.51,23.46,23.48,81800.0,20.7577,20.7666,20.7224,20.7401,81800.0
2013-03-07 10:25:00,23.49,23.52,23.48,23.5,210000.0,20.7489,20.7754,20.7401,20.7577,210000.0
2013-03-07 10:30:00,23.51,23.63,23.51,23.6,134500.0,20.7666,20.8726,20.7666,20.8461,134500.0
2013-03-07 10:35:00,23.6,23.62,23.48,23.48,223100.0,20.8461,20.8637,20.7401,20.7401,223100.0
2013-03-07 10:40:00,23.49,23.61,23.48,23.61,61500.0,20.7489,20.8549,20.7401,20.8549,61500.0
2013-03-07 10:45:00,23.62,23.65,23.59,23.64,43700.0,20.8637,20.8902,20.8372,20.8814,43700.0
2013-03-07 10:50:00,23.63,23.63,23.57,23.58,71000.0,20.8726,20.8726,20.8196,20.8284,71000.0
2013-03-07 10:55:00,23.57,23.57,23.52,23.54,21200.0,20.8196,20.8196,20.7754,20.7931,21200.0
2013-03-07 11:00:00,23.54,23.6,23.53,23.6,47700.0,20.7931,20.8461,20.7842,20.8461,47700.0
2013-03-07 11:05:00,23.61,23.62,23.58,23.59,96600.0,20.8549,20.8637,20.8284,20.8372,96600.0
2013-03-07 11:10:00,23.59,23.62,23.55,23.59,169100.0,20.8372,20.8637,20.8019,20.8372,169100.0
2013-03-07 11:15:00,23.6,23.61,23.52,23.52,75100.0,20.8461,20.8549,20.7754,20.7754,75100.0
2013-03-07 11:20:00,23.53,23.61,23.52,23.59,50100.0,20.7842,20.8549,20.7754,20.8372,50100.0
2013-03-07 11:25:00,23.59,23.61,23.59,23.61,36500.0,20.8372,20.8549,20.8372,20.8549,36500.0
2013-03-07 11:30:00,23.6,23.62,23.58,23.59,64800.0,20.8461,20.8637,20.8284,20.8372,64800.0
2013-03-07 11:35:00,23.59,23.62,23.58,23.6,35200.0,20.8372,20.8637,20.8284,20.8461,35200.0
2013-03-07 11:40:00,23.6,23.6,23.58,23.59,31500.0,20.8461,20.8461,20.8284,20.8372,31500.0
2013-03-07 11:45:00,23.59,23.61,23.55,23.57,46000.0,20.8372,20.8549,20.8019,20.8196,46000.0
2013-03-07 11:50:00,23.58,23.62,23.58,23.6,34700.0,20.8284,20.8637,20.8284,20.8461,34700.0
2013-03-07 11:55:00,23.61,23.67,23.56,23.57,53100.0,20.8549,20.9079,20.8107,20.8196,53100.0
2013-03-07 12:00:00,23.57,23.6,23.56,23.56,36200.0,20.8196,20.8461,20.8107,20.8107,36200.0
2013-03-07 12:05:00,23.55,23.56,23.54,23.55,31600.0,20.8019,20.8107,20.7931,20.8019,31600.0
2013-03-07 12:10:00,23.55,23.56,23.54,23.55,28200.0,20.8019,20.8107,20.7931,20.8019,28200.0
2013-03-07 12:15:00,23.55,23.62,23.54,23.62,42700.0,20.8019,20.8637,20.7931,20.8637,42700.0
2013-03-07 12:20:00,23.61,23.63,23.6,23.6,30600.0,20.8549,20.8726,20.8461,20.8461,30600.0
2013-03-07 12:25:00,23.6,23.68,23.6,23.64,33000.0,20.8461,20.9167,20.8461,20.8814,33000.0
2013-03-07 12:30:00,23.63,23.69,23.63,23.68,55200.0,20.8726,20.9256,20.8726,20.9167,55200.0
2013-03-07 12:35:00,23.67,23.68,23.61,23.62,36800.0,20.9079,20.9167,20.8549,20.8637,36800.0
2013-03-07 12:40:00,23.62,23.69,23.62,23.69,48000.0,20.8637,20.9256,20.8637,20.9256,48000.0
2013-03-07 12:45:00,23.69,23.73,23.67,23.73,42500.0,20.9256,20.9609,20.9079,20.9609,42500.0
2013-03-07 12:50:00,23.73,23.74,23.7,23.72,41400.0,20.9609,20.9697,20.9344,20.9521,41400.0
2013-03-07 12:55:00,23.73,23.77,23.73,23.74,26000.0,20.9609,20.9962,20.9609,20.9697,26000.0
2013-03-07 13:00:00,23.74,23.77,23.72,23.77,30800.0,20.9697,20.9962,20.9521,20.9962,30800.0
2013-03-07 13:05:00,23.76,23.77,23.71,23.73,29800.0,20.9874,20.9962,20.9432,20.9609,29800.0
2013-03-07 13:10:00,23.73,23.8,23.72,23.79,55200.0,20.9609,21.0227,20.9521,21.0139,55200.0
2013-03-07 13:15:00,23.79,23.86,23.79,23.85,59500.0,21.0139,21.0757,21.0139,21.0669,59500.0
2013-03-07 13:20:00,23.86,23.86,23.81,23.81,121900.0,21.0757,21.0757,21.0316,21.0316,121900.0
2013-03-07 13:25:00,23.81,23.84,23.81,23.82,60200.0,21.0316,21.0581,21.0316,21.0404,60200.0
2013-03-07 13:30:00,23.82,23.87,23.8,23.8,42200.0,21.0404,21.0846,21.0227,21.0227,42200.0
2013-03-07 13:35:00,23.79,23.82,23.79,23.79,27900.0,21.0139,21.0404,21.0139,21.0139,27900.0
2013-03-07 13:40:00,23.78,23.82,23.78,23.8,28900.0,21.0051,21.0404,21.0051,21.0227,28900.0
2013-03-07 13:45:00,23.79,23.84,23.78,23.82,40700.0,21.0139,21.0581,21.0051,21.0404,40700.0
2013-03-07 13:50:00,23.82,23.84,23.81,23.81,37400.0,21.0404,21.0581,21.0316,21.0316,37400.0
2013-03-07 13:55:00,23.8,23.81,23.78,23.8,31500.0,21.0227,21.0316,21.0051,21.0227,31500.0
2013-03-07 14:00:00,23.81,23.82,23.76,23.79,42700.0,21.0316,21.0404,20.9874,21.0139,42700.0
2013-03-07 14:05:00,23.79,23.79,23.71,23.71,33900.0,21.0139,21.0139,20.9432,20.9432,33900.0
2013-03-07 14:10:00,23.71,23.71,23.66,23.68,38500.0,20.9432,20.9432,20.8991,20.9167,38500.0
2013-03-07 14:15:00,23.69,23.75,23.68,23.75,37000.0,20.9256,20.9786,20.9167,20.9786,37000.0
2013-03-07 14:20:00,23.75,23.75,23.68,23.7,62100.0,20.9786,20.9786,20.9167,20.9344,62100.0
2013-03-07 14:25:00,23.69,23.8,23.68,23.74,36100.0,20.9256,21.0227,20.9167,20.9697,36100.0
2013-03-07 14:30:00,23.74,23.77,23.71,23.71,33000.0,20.9697,20.9962,20.9432,20.9432,33000.0
2013-03-07 14:35:00,23.72,23.81,23.7,23.77,46300.0,20.9521,21.0316,20.9344,20.9962,46300.0
2013-03-07 14:40:00,23.76,23.77,23.69,23.71,35100.0,20.9874,20.9962,20.9256,20.9432,35100.0
2013-03-07 14:45:00,23.7,23.78,23.7,23.78,52200.0,20.9344,21.0051,20.9344,21.0051,52200.0
2013-03-07 14:50:00,23.78,23.79,23.74,23.74,33700.0,21.0051,21.0139,20.9697,20.9697,33700.0
2013-03-07 14:55:00,23.74,23.82,23.74,23.79,41600.0,20.9697,21.0404,20.9697,21.0139,41600.0
2013-03-07 15:00:00,23.8,23.81,23.76,23.79,66600.0,21.0227,21.0316,20.9874,21.0139,66600.0
2013-03-07 15:05:00,23.78,23.78,23.74,23.75,106700.0,21.0051,21.0051,20.9697,20.9786,106700.0
2013-03-07 15:10:00,23.76,23.79,23.75,23.79,65800.0,20.9874,21.0139,20.9786,21.0139,65800.0
2013-03-07 15:15:00,23.8,23.81,23.75,23.79,46300.0,21.0227,21.0316,20.9786,21.0139,46300.0
2013-03-07 15:20:00,23.79,23.8,23.75,23.78,52200.0,21.0139,21.0227,20.9786,21.0051,52200.0
2013-03-07 15:25:00,23.78,23.81,23.78,23.8,42200.0,21.0051,21.0316,21.0051,21.0227,42200.0
2013-03-07 15:30:00,23.8,23.83,23.79,23.81,56400.0,21.0227,21.0492,21.0139,21.0316,56400.0
2013-03-07 15:35:00,23.81,23.86,23.81,23.86,57600.0,21.0316,21.0757,21.0316,21.0757,57600.0
2013-03-07 15:40:00,23.86,23.86,23.78,23.78,81000.0,21.0757,21.0757,21.0051,21.0051,81000.0
2013-03-07 15:45:00,23.79,23.85,23.78,23.85,78600.0,21.0139,21.0669,21.0051,21.0669,78600.0
2013-03-07 15:50:00,23.84,23.85,23.8,23.8,124900.0,21.0581,21.0669,21.0227,21.0227,124900.0
2013-03-07 15:55:00,23.8,23.82,23.79,23.81,115200.0,21.0227,21.0404,21.0139,21.0316,115200.0
2013-03-08 09:30:00,24.02,24.18,24.0,24.06,110800.0,21.217,21.3584,21.1994,21.2524,110800.0
2013-03-08 09:35:00,24.07,24.1,23.98,24.03,70100.0,21.2612,21.2877,21.1817,21.2259,70100.0
2013-03-08 09:40:00,24.03,24.05,23.86,23.87,84100.0,21.2259,21.2435,21.0757,21.0846,84100.0
2013-03-08 09:45:00,23.86,23.92,23.83,23.85,70300.0,21.0757,21.1287,21.0492,21.0669,70300.0
2013-03-08 09:50:00,23.86,23.93,23.79,23.82,89300.0,21.0757,21.1376,21.0139,21.0404,89300.0
2013-03-08 09:55:00,23.82,23.92,23.81,23.9,46400.0,21.0404,21.1287,21.0316,21.1111,46400.0
2013-03-08 10:00:00,23.9,23.94,23.83,23.83,113400.0,21.1111,21.1464,21.0492,21.0492,113400.0
2013-03-08 10:05:00,23.82,23.82,23.68,23.7,89300.0,21.0404,21.0404,20.9167,20.9344,89300.0
2013-03-08 10:10:00,23.7,23.75,23.57,23.6,93800.0,20.9344,20.9786,20.8196,20.8461,93800.0
2013-03-08 10:15:00,23.61,23.7,23.6,23.68,45300.0,20.8549,20.9344,20.8461,20.9167,45300.0
2013-03-08 10:20:00,23.69,23.81,23.66,23.8,70300.0,20.9256,21.0316,20.8991,21.0227,70300.0
2013-03-08 10:25:00,23.81,23.84,23.77,23.78,51300.0,21.0316,21.0581,20.9962,21.0051,51300.0
2013-03-08 10:30:00,23.77,23.82,23.75,23.78,72300.0,20.9962,21.0404,20.9786,21.0051,72300.0
2013-03-08 10:35:00,23.78,23.81,23.76,23.8,41900.0,21.0051,21.0316,20.9874,21.0227,41900.0
2013-03-08 10:40:00,23.8,23.85,23.8,23.8,40500.0,21.0227,21.0669,21.0227,21.0227,40500.0
2013-03-08 10:45:00,23.79,23.81,23.7,23.72,37100.0,21.0139,21.0316,20.9344,20.9521,37100.0
2013-03-08 10:50:00,23.72,23.78,23.72,23.73,47100.0,20.9521,21.0051,20.9521,20.9609,47100.0
2013-03-08 10:55:00,23.72,23.78,23.71,23.77,23200.0,20.9521,21.0051,20.9432,20.9962,23200.0
2013-03-08 11:00:00,23.78,23.79,23.73,23.77,40500.0,21.0051,21.0139,20.9609,20.9962,40500.0
2013-03-08 11:05:00,23.77,23.84,23.75,23.84,32400.0,20.9962,21.0581,20.9786,21.0581,32400.0
2013-03-08 11:10:00,23.86,23.87,23.83,23.85,55600.0,21.0757,21.0846,21.0492,21.0669,55600.0
2013-03-08 11:15:00,23.85,23.87,23.85,23.86,60400.0,21.0669,21.0846,21.0669,21.0757,60400.0
2013-03-08 11:20:00,23.86,23.87,23.85,23.85,52200.0,21.0757,21.0846,21.0669,21.0669,52200.0
2013-03-08 11:25:00,23.86,23.87,23.85,23.86,50700.0,21.0757,21.0846,21.0669,21.0757,50700.0
2013-03-08 11:30:00,23.86,23.87,23.82,23.82,31300.0,21.0757,21.0846,21.0404,21.0404,31300.0
2013-03-08 11:35:00,23.83,23.83,23.78,23.78,38000.0,21.0492,21.0492,21.0051,21.0051,38000.0
2013-03-08 11:40:00,23.79,23.83,23.79,23.81,37900.0,21.0139,21.0492,21.0139,21.0316,37900.0
2013-03-08 11:45:00,23.82,23.82,23.78,23.8,34000.0,21.0404,21.0404,21.0051,21.0227,34000.0
2013-03-08 11:50:00,23.8,23.82,23.78,23.79,32300.0,21.0227,21.0404,21.0051,21.0139,32300.0
2013-03-08 11:55:00,23.79,23.84,23.78,23.84,39200.0,21.0139,21.0581,21.0051,21.0581,39200.0
2013-03-08 12:00:00,23.85,23.85,23.78,23.8,34200.0,21.0669,21.0669,21.0051,21.0227,34200.0
2013-03-08 12:05:00,23.8,23.86,23.8,23.82,40100.0,21.0227,21.0757,21.0227,21.0404,40100.0
2013-03-08 12:10:00,23.82,23.83,23.78,23.8,37200.0,21.0404,21.0492,21.0051,21.0227,37200.0
2013-03-08 12:15:00,23.8,23.83,23.79,23.79,21200.0,21.0227,21.0492,21.0139,21.0139,21200.0
2013-03-08 12:20:00,23.79,23.83,23.79,23.81,31700.0,21.0139,21.0492,21.0139,21.0316,31700.0
2013-03-08 12:25:00,23.81,23.81,23.76,23.77,25100.0,21.0316,21.0316,20.9874,20.9962,25100.0
2013-03-08 12:30:00,23.77,23.81,23.76,23.79,17500.0,20.9962,21.0316,20.9874,21.0139,17500.0
2013-03-08 12:35:00,23.8,23.81,23.78,23.81,26800.0,21.0227,21.0316,21.0051,21.0316,26800.0
2013-03-08 12:40:00,23.81,23.86,23.8,23.85,37200.0,21.0316,21.0757,21.0227,21.0669,37200.0
2013-03-08 12:45:00,23.85,23.86,23.79,23.79,66200.0,21.0669,21.0757,21.0139,21.0139,66200.0
2013-03-08 12:50:00,23.79,23.84,23.79,23.81,34400.0,21.0139,21.0581,21.0139,21.0316,34400.0
2013-03-08 12:55:00,23.82,23.84,23.81,23.82,47900.0,21.0404,21.0581,21.0316,21.0404,47900.0
2013-03-08 13:00:00,23.82,23.87,23.81,23.85,52600.0,21.0404,21.0846,21.0316,21.0669,52600.0
2013-03-08 13:05:00,23.85,23.86,23.83,23.85,15200.0,21.0669,21.0757,21.0492,21.0669,15200.0
2013-03-08 13:10:00,23.86,23.87,23.85,23.85,18800.0,21.0757,21.0846,21.0669,21.0669,18800.0
2013-03-08 13:15:00,23.85,23.94,23.85,23.92,50900.0,21.0669,21.1464,21.0669,21.1287,50900.0
2013-03-08 13:20:00,23.91,23.94,23.9,23.92,22700.0,21.1199,21.1464,21.1111,21.1287,22700.0
2013-03-08 13:25:00,23.92,23.92,23.88,23.89,21100.0,21.1287,21.1287,21.0934,21.1022,21100.0
2013-03-08 13:30:00,23.89,23.9,23.86,23.87,26800.0,21.1022,21.1111,21.0757,21.0846,26800.0
2013-03-08 13:35:00,23.87,23.94,23.87,23.93,24700.0,21.0846,21.1464,21.0846,21.1376,24700.0
2013-03-08 13:40:00,23.93,23.93,23.91,23.91,23600.0,21.1376,21.1376,21.1199,21.1199,23600.0
2013-03-08 13:45:00,23.91,23.95,23.91,23.94,31500.0,21.1199,21.1552,21.1199,21.1464,31500.0
2013-03-08 13:50:00,23.93,23.94,23.9,23.91,24600.0,21.1376,21.1464,21.1111,21.1199,24600.0
2013-03-08 13:55:00,23.91,23.91,23.87,23.91,36100.0,21.1199,21.1199,21.0846,21.1199,36100.0
2013-03-08 14:00:00,23.9,23.95,23.89,23.95,37900.0,21.1111,21.1552,21.1022,21.1552,37900.0
2013-03-08 14:05:00,23.95,23.96,23.92,23.93,34600.0,21.1552,21.164,21.1287,21.1376,34600.0
2013-03-08 14:10:00,23.92,23.94,23.9,23.91,57200.0,21.1287,21.1464,21.1111,21.1199,57200.0
2013-03-08 14:15:00,23.91,23.95,23.9,23.92,28600.0,21.1199,21.1552,21.1111,21.1287,28600.0
2013-03-08 14:20:00,23.91,23.96,23.9,23.94,38800.0,21.1199,21.164,21.1111,21.1464,38800.0
2013-03-08 14:25:00,23.94,23.95,23.92,23.92,54900.0,21.1464,21.1552,21.1287,21.1287,54900.0
2013-03-08 14:30:00,23.93,23.97,23.93,23.96,53200.0,21.1376,21.1729,21.1376,21.164,53200.0
2013-03-08 14:35:00,23.96,23.96,23.92,23.94,32700.0,21.164,21.164,21.1287,21.1464,32700.0
2013-03-08 14:40:00,23.94,23.98,23.94,23.94,39100.0,21.1464,21.1817,21.1464,21.1464,39100.0
2013-03-08 14:45:00,23.94,23.97,23.94,23.95,32900.0,21.1464,21.1729,21.1464,21.1552,32900.0
2013-03-08 14:50:00,23.95,24.01,23.94,24.0,65600.0,21.1552,21.2082,21.1464,21.1994,65600.0
2013-03-08 14:55:00,24.0,24.02,23.98,24.01,29600.0,21.1994,21.217,21.1817,21.2082,29600.0
2013-03-08 15:00:00,24.01,24.06,24.01,24.05,73700.0,21.2082,21.2524,21.2082,21.2435,73700.0
2013-03-08 15:05:00,24.05,24.06,24.0,24.01,42100.0,21.2435,21.2524,21.1994,21.2082,42100.0
2013-03-08 15:10:00,24.01,24.03,24.0,24.03,34900.0,21.2082,21.2259,21.1994,21.2259,34900.0
2013-03-08 15:15:00,24.02,24.05,24.02,24.04,40700.0,21.217,21.2435,21.217,21.2347,40700.0
2013-03-08 15:20:00,24.04,24.07,24.03,24.05,46100.0,21.2347,21.2612,21.2259,21.2435,46100.0
2013-03-08 15:25:00,24.05,24.08,24.03,24.05,80900.0,21.2435,21.27,21.2259,21.2435,80900.0
2013-03-08 15:30:00,24.05,24.07,24.04,24.06,41900.0,21.2435,21.2612,21.2347,21.2524,41900.0
2013-03-08 15:35:00,24.06,24.08,24.05,24.06,60800.0,21.2524,21.27,21.2435,21.2524,60800.0
2013-03-08 15:40:00,24.06,24.12,24.05,24.09,107700.0,21.2524,21.3054,21.2435,21.2789,107700.0
2013-03-08 15:45:00,24.1,24.12,24.09,24.1,69500.0,21.2877,21.3054,21.2789,21.2877,69500.0
2013-03-08 15:50:00,24.11,24.12,24.07,24.07,88100.0,21.2965,21.3054,21.2612,21.2612,88100.0
2013-03-08 15:55:00,24.07,24.11,24.04,24.06,172100.0,21.2612,21.2965,21.2347,21.2524,172100.0
2013-03-11 09:30:00,24.07,24.21,24.03,24.04,79900.0,21.2612,21.3849,21.2259,21.2347,79900.0
2013-03-11 09:35:00,24.04,24.12,24.01,24.11,67700.0,21.2347,21.3054,21.2082,21.2965,67700.0
2013-03-11 09:40:00,24.11,24.14,24.03,24.12,51200.0,21.2965,21.323,21.2259,21.3054,51200.0
2013-03-11 09:45:00,24.12,24.23,24.11,24.17,66000.0,21.3054,21.4025,21.2965,21.3495,66000.0
2013-03-11 09:50:00,24.16,24.23,24.15,24.17,48300.0,21.3407,21.4025,21.3319,21.3495,48300.0
2013-03-11 09:55:00,24.17,24.17,24.08,24.17,41800.0,21.3495,21.3495,21.27,21.3495,41800.0
2013-03-11 10:00:00,24.16,24.24,24.09,24.11,71700.0,21.3407,21.4114,21.2789,21.2965,71700.0
2013-03-11 10:05:00,24.11,24.21,24.1,24.18,40000.0,21.2965,21.3849,21.2877,21.3584,40000.0
2013-03-11 10:10:00,24.17,24.21,24.16,24.16,30600.0,21.3495,21.3849,21.3407,21.3407,30600.0
2013-03-11 10:15:00,24.15,24.15,24.1,24.13,29100.0,21.3319,21.3319,21.2877,21.3142,29100.0
2013-03-11 10:20:00,24.13,24.13,24.04,24.06,50200.0,21.3142,21.3142,21.2347,21.2524,50200.0
2013-03-11 10:25:00,24.05,24.09,24.0,24.0,184700.0,21.2435,21.2789,21.1994,21.1994,184700.0
2013-03-11 10:30:00,24.01,24.13,24.01,24.12,76300.0,21.2082,21.3142,21.2082,21.3054,76300.0
2013-03-11 10:35:00,24.12,24.15,24.1,24.11,37900.0,21.3054,21.3319,21.2877,21.2965,37900.0
2013-03-11 10:40:00,24.11,24.11,24.02,24.06,48800.0,21.2965,21.2965,21.217,21.2524,48800.0
2013-03-11 10:45:00,24.05,24.09,24.03,24.06,60400.0,21.2435,21.2789,21.2259,21.2524,60400.0
2013-03-11 10:50:00,24.05,24.05,23.92,23.92,89000.0,21.2435,21.2435,21.1287,21.1287,89000.0
2013-03-11 10:55:00,23.91,23.96,23.89,23.92,102500.0,21.1199,21.164,21.1022,21.1287,102500.0
2013-03-11 11:00:00,23.92,23.95,23.87,23.88,49100.0,21.1287,21.1552,21.0846,21.0934,49100.0
2013-03-11 11:05:00,23.88,23.95,23.88,23.89,32700.0,21.0934,21.1552,21.0934,21.1022,32700.0
2013-03-11 11:10:00,23.9,23.99,23.9,23.95,38900.0,21.1111,21.1905,21.1111,21.1552,38900.0
2013-03-11 11:15:00,23.96,24.0,23.95,23.98,44400.0,21.164,21.1994,21.1552,21.1817,44400.0
2013-03-11 11:20:00,23.98,23.98,23.93,23.97,22700.0,21.1817,21.1817,21.1376,21.1729,22700.0
2013-03-11 11:25:00,23.97,24.05,23.96,23.99,184800.0,21.1729,21.2435,21.164,21.1905,184800.0
2013-03-11 11:30:00,23.98,24.03,23.97,23.99,158200.0,21.1817,21.2259,21.1729,21.1905,158200.0
2013-03-11 11:35:00,23.99,24.0,23.96,23.98,40400.0,21.1905,21.1994,21.164,21.1817,40400.0
2013-03-11 11:40:00,23.97,24.0,23.96,23.96,32000.0,21.1729,21.1994,21.164,21.164,32000.0
2013-03-11 11:45:00,23.96,24.02,23.96,24.0,41300.0,21.164,21.217,21.164,21.1994,41300.0
2013-03-11 11:50:00,24.0,24.03,24.0,24.01,31300.0,21.1994,21.2259,21.1994,21.2082,31300.0
2013-03-11 11:55:00,24.01,24.03,23.96,24.02,181500.0,21.2082,21.2259,21.164,21.217,181500.0
2013-03-11 12:00:00,24.02,24.07,24.0,24.01,50000.0,21.217,21.2612,21.1994,21.2082,50000.0
2013-03-11 12:05:00,24.01,24.04,23.97,23.97,53200.0,21.2082,21.2347,21.1729,21.1729,53200.0
2013-03-11 12:10:00,23.97,24.01,23.96,24.01,30200.0,21.1729,21.2082,21.164,21.2082,30200.0
2013-03-11 12:15:00,24.01,24.02,23.99,23.99,17500.0,21.2082,21.217,21.1905,21.1905,17500.0
2013-03-11 12:20:00,23.98,24.07,23.98,24.06,39100.0,21.1817,21.2612,21.1817,21.2524,39100.0
2013-03-11 12:25:00,24.05,24.07,24.03,24.03,25500.0,21.2435,21.2612,21.2259,21.2259,25500.0
2013-03-11 12:30:00,24.03,24.04,23.98,23.98,25700.0,21.2259,21.2347,21.1817,21.1817,25700.0
2013-03-11 12:35:00,23.99,24.01,23.97,23.97,41600.0,21.1905,21.2082,21.1729,21.1729,41600.0
2013-03-11 12:40:00,23.96,24.01,23.95,23.98,25900.0,21.164,21.2082,21.1552,21.1817,25900.0
2013-03-11 12:45:00,23.98,24.03,23.98,24.0,54500.0,21.1817,21.2259,21.1817,21.1994,54500.0
2013-03-11 12:50:00,24.0,24.05,24.0,24.04,22300.0,21.1994,21.2435,21.1994,21.2347,22300.0
2013-03-11 12:55:00,24.03,24.12,24.03,24.12,48500.0,21.2259,21.3054,21.2259,21.3054,48500.0
2013-03-11 13:00:00,24.13,24.14,24.1,24.11,51500.0,21.3142,21.323,21.2877,21.2965,51500.0
2013-03-11 13:05:00,24.12,24.15,24.12,24.14,28000.0,21.3054,21.3319,21.3054,21.323,28000.0
2013-03-11 13:10:00,24.14,24.15,24.13,24.14,18700.0,21.323,21.3319,21.3142,21.323,18700.0
2013-03-11 13:15:00,24.14,24.16,24.12,24.13,109200.0,21.323,21.3407,21.3054,21.3142,109200.0
2013-03-11 13:20:00,24.14,24.17,24.14,24.16,34300.0,21.323,21.3495,21.323,21.3407,34300.0
2013-03-11 13:25:00,24.16,24.18,24.15,24.16,34000.0,21.3407,21.3584,21.3319,21.3407,34000.0
2013-03-11 13:30:00,24.16,24.17,24.14,24.14,28300.0,21.3407,21.3495,21.323,21.323,28300.0
2013-03-11 13:35:00,24.14,24.15,24.08,24.09,29500.0,21.323,21.3319,21.27,21.2789,29500.0
2013-03-11 13:40:00,24.11,24.14,24.1,24.1,22800.0,21.2965,21.323,21.2877,21.2877,22800.0
2013-03-11 13:45:00,24.1,24.11,24.05,24.08,39200.0,21.2877,21.2965,21.2435,21.27,39200.0
2013-03-11 13:50:00,24.07,24.1,24.06,24.06,22800.0,21.2612,21.2877,21.2524,21.2524,22800.0
2013-03-11 13:55:00,24.06,24.12,24.04,24.04,42200.0,21.2524,21.3054,21.2347,21.2347,42200.0
2013-03-11 14:00:00,24.05,24.1,24.04,24.09,52900.0,21.2435,21.2877,21.2347,21.2789,52900.0
2013-03-11 14:05:00,24.1,24.1,24.03,24.07,65100.0,21.2877,21.2877,21.2259,21.2612,65100.0
2013-03-11 14:10:00,24.07,24.1,24.04,24.04,24700.0,21.2612,21.2877,21.2347,21.2347,24700.0
2013-03-11 14:15:00,24.04,24.05,24.01,24.02,27300.0,21.2347,21.2435,21.2082,21.217,27300.0
2013-03-11 14:20:00,24.02,24.07,24.02,24.06,48200.0,21.217,21.2612,21.217,21.2524,48200.0
2013-03-11 14:25:00,24.06,24.09,24.02,24.02,29100.0,21.2524,21.2789,21.217,21.217,29100.0
2013-03-11 14:30:00,24.01,24.02,23.98,24.0,67400.0,21.2082,21.217,21.1817,21.1994,67400.0
2013-03-11 14:35:00,24.0,24.06,24.0,24.05,44700.0,21.1994,21.2524,21.1994,21.2435,44700.0
2013-03-11 14:40:00,24.05,24.06,24.02,24.05,38500.0,21.2435,21.2524,21.217,21.2435,38500.0
2013-03-11 14:45:00,24.05,24.08,24.04,24.04,71000.0,21.2435,21.27,21.2347,21.2347,71000.0
2013-03-11 14:50:00,24.04,24.05,23.98,24.0,65100.0,21.2347,21.2435,21.1817,21.1994,65100.0
2013-03-11 14:55:00,24.0,24.02,23.98,24.0,46400.0,21.1994,21.217,21.1817,21.1994,46400.0
2013-03-11 15:00:00,24.01,24.02,23.96,23.98,52300.0,21.2082,21.217,21.164,21.1817,52300.0
2013-03-11 15:05:00,23.99,24.0,23.96,23.98,78700.0,21.1905,21.1994,21.164,21.1817,78700.0
2013-03-11 15:10:00,23.98,24.0,23.97,23.98,55200.0,21.1817,21.1994,21.1729,21.1817,55200.0
2013-03-11 15:15:00,23.98,23.98,23.95,23.96,44700.0,21.1817,21.1817,21.1552,21.164,44700.0
2013-03-11 15:20:00,23.96,23.99,23.95,23.95,94300.0,21.164,21.1905,21.1552,21.1552,94300.0
2013-03-11 15:25:00,23.95,23.97,23.93,23.94,69800.0,21.1552,21.1729,21.1376,21.1464,69800.0
2013-03-11 15:30:00,23.93,23.98,23.93,23.96,109400.0,21.1376,21.1817,21.1376,21.164,109400.0
2013-03-11 15:35:00,23.96,23.96,23.93,23.94,101100.0,21.164,21.164,21.1376,21.1464,101100.0
2013-03-11 15:40:00,23.94,23.96,23.93,23.95,68700.0,21.1464,21.164,21.1376,21.1552,68700.0
2013-03-11 15:45:00,23.94,23.95,23.92,23.94,168700.0,21.1464,21.1552,21.1287,21.1464,168700.0
2013-03-11 15:50:00,23.94,23.96,23.93,23.94,99800.0,21.1464,21.164,21.1376,21.1464,99800.0
2013-03-11 15:55:00,23.94,23.97,23.92,23.97,255300.0,21.1464,21.1729,21.1287,21.1729,255300.0
2013-03-12 09:30:00,23.9,24.03,23.75,23.83,89700.0,21.1111,21.2259,20.9786,21.0492,89700.0
2013-03-12 09:35:00,23.83,23.87,23.78,23.8,37500.0,21.0492,21.0846,21.0051,21.0227,37500.0
2013-03-12 09:40:00,23.81,23.83,23.74,23.75,58300.0,21.0316,21.0492,20.9697,20.9786,58300.0
2013-03-12 09:45:00,23.75,23.75,23.71,23.73,50700.0,20.9786,20.9786,20.9432,20.9609,50700.0
2013-03-12 09:50:00,23.73,23.76,23.72,23.75,32700.0,20.9609,20.9874,20.9521,20.9786,32700.0
2013-03-12 09:55:00,23.76,23.78,23.68,23.77,26400.0,20.9874,21.0051,20.9167,20.9962,26400.0
2013-03-12 10:00:00,23.78,23.8,23.72,23.75,37900.0,21.0051,21.0227,20.9521,20.9786,37900.0
2013-03-12 10:05:00,23.75,23.85,23.75,23.79,47400.0,20.9786,21.0669,20.9786,21.0139,47400.0
2013-03-12 10:10:00,23.79,23.8,23.77,23.79,25000.0,21.0139,21.0227,20.9962,21.0139,25000.0
2013-03-12 10:15:00,23.79,23.82,23.75,23.75,31300.0,21.0139,21.0404,20.9786,20.9786,31300.0
2013-03-12 10:20:00,23.75,23.84,23.75,23.83,37200.0,20.9786,21.0581,20.9786,21.0492,37200.0
2013-03-12 10:25:00,23.84,23.95,23.84,23.95,56200.0,21.0581,21.1552,21.0581,21.1552,56200.0
2013-03-12 10:30:00,23.95,23.95,23.83,23.87,489500.0,21.1552,21.1552,21.0492,21.0846,489500.0
2013-03-12 10:35:00,23.88,23.88,23.78,23.83,46300.0,21.0934,21.0934,21.0051,21.0492,46300.0
2013-03-12 10:40:00,23.84,23.91,23.83,23.9,39500.0,21.0581,21.1199,21.0492,21.1111,39500.0
2013-03-12 10:45:00,23.9,23.91,23.86,23.88,28500.0,21.1111,21.1199,21.0757,21.0934,28500.0
2013-03-12 10:50:00,23.87,23.91,23.8,23.88,62300.0,21.0846,21.1199,21.0227,21.0934,62300.0
2013-03-12 10:55:00,23.87,23.87,23.79,23.81,31200.0,21.0846,21.0846,21.0139,21.0316,31200.0
2013-03-12 11:00:00,23.81,23.81,23.74,23.78,52600.0,21.0316,21.0316,20.9697,21.0051,52600.0
2013-03-12 11:05:00,23.78,23.78,23.71,23.72,39300.0,21.0051,21.0051,20.9432,20.9521,39300.0
2013-03-12 11:10:00,23.71,23.76,23.71,23.73,26800.0,20.9432,20.9874,20.9432,20.9609,26800.0
2013-03-12 11:15:00,23.73,23.78,23.7,23.71,29400.0,20.9609,21.0051,20.9344,20.9432,29400.0
2013-03-12 11:20:00,23.71,23.71,23.63,23.63,47600.0,20.9432,20.9432,20.8726,20.8726,47600.0
2013-03-12 11:25:00,23.64,23.71,23.64,23.7,130000.0,20.8814,20.9432,20.8814,20.9344,130000.0
2013-03-12 11:30:00,23.69,23.77,23.67,23.75,32100.0,20.9256,20.9962,20.9079,20.9786,32100.0
2013-03-12 11:35:00,23.75,23.77,23.71,23.72,19200.0,20.9786,20.9962,20.9432,20.9521,19200.0
2013-03-12 11:40:00,23.71,23.74,23.7,23.72,25000.0,20.9432,20.9697,20.9344,20.9521,25000.0
2013-03-12 11:45:00,23.72,23.77,23.67,23.77,72600.0,20.9521,20.9962,20.9079,20.9962,72600.0
2013-03-12 11:50:00,23.77,23.78,23.75,23.76,19900.0,20.9962,21.0051,20.9786,20.9874,19900.0
2013-03-12 11:55:00,23.76,23.83,23.75,23.78,36600.0,20.9874,21.0492,20.9786,21.0051,36600.0
2013-03-12 12:00:00,23.77,23.78,23.77,23.77,12500.0,20.9962,21.0051,20.9962,20.9962,12500.0
2013-03-12 12:05:00,23.77,23.81,23.7,23.77,52000.0,20.9962,21.0316,20.9344,20.9962,52000.0
2013-03-12 12:10:00,23.77,23.78,23.72,23.75,35200.0,20.9962,21.0051,20.9521,20.9786,35200.0
2013-03-12 12:15:00,23.75,23.78,23.73,23.74,23700.0,20.9786,21.0051,20.9609,20.9697,23700.0
2013-03-12 12:20:00,23.73,23.75,23.71,23.72,27100.0,20.9609,20.9786,20.9432,20.9521,27100.0
2013-03-12 12:25:00,23.71,23.73,23.66,23.69,26400.0,20.9432,20.9609,20.8991,20.9256,26400.0
2013-03-12 12:30:00,23.69,23.7,23.65,23.66,87500.0,20.9256,20.9344,20.8902,20.8991,87500.0
2013-03-12 12:35:00,23.66,23.68,23.64,23.65,36100.0,20.8991,20.9167,20.8814,20.8902,36100.0
2013-03-12 12:40:00,23.66,23.7,23.64,23.7,35000.0,20.8991,20.9344,20.8814,20.9344,35000.0
2013-03-12 12:45:00,23.7,23.71,23.67,23.68,45000.0,20.9344,20.9432,20.9079,20.9167,45000.0
2013-03-12 12:50:00,23.68,23.71,23.68,23.7,15300.0,20.9167,20.9432,20.9167,20.9344,15300.0
2013-03-12 12:55:00,23.7,23.76,23.7,23.73,31500.0,20.9344,20.9874,20.9344,20.9609,31500.0
2013-03-12 13:00:00,23.72,23.73,23.7,23.7,9800.0,20.9521,20.9609,20.9344,20.9344,9800.0
2013-03-12 13:05:00,23.7,23.73,23.7,23.73,18100.0,20.9344,20.9609,20.9344,20.9609,18100.0
2013-03-12 13:10:00,23.72,23.77,23.71,23.76,22700.0,20.9521,20.9962,20.9432,20.9874,22700.0
2013-03-12 13:15:00,23.76,23.79,23.76,23.79,9800.0,20.9874,21.0139,20.9874,21.0139,9800.0
2013-03-12 13:20:00,23.79,23.79,23.75,23.75,28500.0,21.0139,21.0139,20.9786,20.9786,28500.0
2013-03-12 13:25:00,23.74,23.77,23.73,23.76,25900.0,20.9697,20.9962,20.9609,20.9874,25900.0
2013-03-12 13:30:00,23.77,23.79,23.73,23.79,30800.0,20.9962,21.0139,20.9609,21.0139,30800.0
2013-03-12 13:35:00,23.79,23.8,23.76,23.77,19400.0,21.0139,21.0227,20.9874,20.9962,19400.0
2013-03-12 13:40:00,23.77,23.79,23.75,23.78,19900.0,20.9962,21.0139,20.9786,21.0051,19900.0
2013-03-12 13:45:00,23.78,23.79,23.71,23.73,37200.0,21.0051,21.0139,20.9432,20.9609,37200.0
2013-03-12 13:50:00,23.73,23.75,23.69,23.69,20200.0,20.9609,20.9786,20.9256,20.9256,20200.0
2013-03-12 13:55:00,23.68,23.7,23.67,23.68,13000.0,20.9167,20.9344,20.9079,20.9167,13000.0
2013-03-12 14:00:00,23.69,23.7,23.65,23.66,14000.0,20.9256,20.9344,20.8902,20.8991,14000.0
2013-03-12 14:05:00,23.67,23.67,23.61,23.61,36800.0,20.9079,20.9079,20.8549,20.8549,36800.0
2013-03-12 14:10:00,23.61,23.63,23.59,23.61,40800.0,20.8549,20.8726,20.8372,20.8549,40800.0
2013-03-12 14:15:00,23.61,23.62,23.59,23.61,31100.0,20.8549,20.8637,20.8372,20.8549,31100.0
2013-03-12 14:20:00,23.62,23.64,23.59,23.6,27100.0,20.8637,20.8814,20.8372,20.8461,27100.0
2013-03-12 14:25:00,23.61,23.61,23.55,23.57,38500.0,20.8549,20.8549,20.8019,20.8196,38500.0
2013-03-12 14:30:00,23.58,23.59,23.55,23.56,30600.0,20.8284,20.8372,20.8019,20.8107,30600.0
2013-03-12 14:35:00,23.57,23.6,23.57,23.6,19900.0,20.8196,20.8461,20.8196,20.8461,19900.0
2013-03-12 14:40:00,23.59,23.61,23.58,23.6,21100.0,20.8372,20.8549,20.8284,20.8461,21100.0
2013-03-12 14:45:00,23.61,23.63,23.55,23.56,31600.0,20.8549,20.8726,20.8019,20.8107,31600.0
2013-03-12 14:50:00,23.55,23.59,23.55,23.59,26500.0,20.8019,20.8372,20.8019,20.8372,26500.0
2013-03-12 14:55:00,23.58,23.59,23.54,23.54,11800.0,20.8284,20.8372,20.7931,20.7931,11800.0
2013-03-12 15:00:00,23.54,23.58,23.54,23.56,67400.0,20.7931,20.8284,20.7931,20.8107,67400.0
2013-03-12 15:05:00,23.56,23.57,23.53,23.55,28800.0,20.8107,20.8196,20.7842,20.8019,28800.0
2013-03-12 15:10:00,23.54,23.59,23.54,23.59,54100.0,20.7931,20.8372,20.7931,20.8372,54100.0
2013-03-12 15:15:00,23.59,23.6,23.56,23.58,52100.0,20.8372,20.8461,20.8107,20.8284,52100.0
2013-03-12 15:20:00,23.59,23.63,23.58,23.63,26400.0,20.8372,20.8726,20.8284,20.8726,26400.0
2013-03-12 15:25:00,23.63,23.63,23.57,23.6,45100.0,20.8726,20.8726,20.8196,20.8461,45100.0
2013-03-12 15:30:00,23.61,23.61,23.55,23.57,62700.0,20.8549,20.8549,20.8019,20.8196,62700.0
2013-03-12 15:35:00,23.56,23.62,23.56,23.62,45600.0,20.8107,20.8637,20.8107,20.8637,45600.0
2013-03-12 15:40:00,23.61,23.63,23.61,23.63,40700.0,20.8549,20.8726,20.8549,20.8726,40700.0
2013-03-12 15:45:00,23.63,23.63,23.59,23.6,46400.0,20.8726,20.8726,20.8372,20.8461,46400.0
2013-03-12 15:50:00,23.6,23.61,23.57,23.61,136000.0,20.8461,20.8549,20.8196,20.8549,136000.0
2013-03-12 15:55:00,23.62,23.63,23.61,23.63,88100.0,20.8637,20.8726,20.8549,20.8726,88100.0
2013-03-13 09:30:00,23.61,23.66,23.6,23.64,50100.0,20.8549,20.8991,20.8461,20.8814,50100.0
2013-03-13 09:35:00,23.61,23.69,23.54,23.62,50800.0,20.8549,20.9256,20.7931,20.8637,50800.0
2013-03-13 09:40:00,23.61,23.64,23.53,23.56,42400.0,20.8549,20.8814,20.7842,20.8107,42400.0
2013-03-13 09:45:00,23.56,23.6,23.51,23.56,33300.0,20.8107,20.8461,20.7666,20.8107,33300.0
2013-03-13 09:50:00,23.57,23.58,23.47,23.51,63200.0,20.8196,20.8284,20.7312,20.7666,63200.0
2013-03-13 09:55:00,23.51,23.57,23.5,23.55,24600.0,20.7666,20.8196,20.7577,20.8019,24600.0
2013-03-13 10:00:00,23.58,23.6,23.53,23.54,58000.0,20.8284,20.8461,20.7842,20.7931,58000.0
2013-03-13 10:05:00,23.54,23.6,23.54,23.55,51200.0,20.7931,20.8461,20.7931,20.8019,51200.0
2013-03-13 10:10:00,23.57,23.6,23.5,23.51,53200.0,20.8196,20.8461,20.7577,20.7666,53200.0
2013-03-13 10:15:00,23.51,23.53,23.46,23.49,42400.0,20.7666,20.7842,20.7224,20.7489,42400.0
2013-03-13 10:20:00,23.49,23.5,23.43,23.44,47500.0,20.7489,20.7577,20.6959,20.7047,47500.0
2013-03-13 10:25:00,23.44,23.49,23.42,23.49,58700.0,20.7047,20.7489,20.6871,20.7489,58700.0
2013-03-13 10:30:00,23.48,23.54,23.48,23.49,100400.0,20.7401,20.7931,20.7401,20.7489,100400.0
2013-03-13 10:35:00,23.5,23.66,23.5,23.65,47900.0,20.7577,20.8991,20.7577,20.8902,47900.0
2013-03-13 10:40:00,23.66,23.66,23.59,23.61,47900.0,20.8991,20.8991,20.8372,20.8549,47900.0
2013-03-13 10:45:00,23.62,23.74,23.61,23.73,42900.0,20.8637,20.9697,20.8549,20.9609,42900.0
2013-03-13 10:50:00,23.74,23.76,23.71,23.75,63400.0,20.9697,20.9874,20.9432,20.9786,63400.0
2013-03-13 10:55:00,23.75,23.75,23.69,23.74,44900.0,20.9786,20.9786,20.9256,20.9697,44900.0
2013-03-13 11:00:00,23.75,23.8,23.72,23.78,47500.0,20.9786,21.0227,20.9521,21.0051,47500.0
2013-03-13 11:05:00,23.78,23.83,23.78,23.82,14300.0,21.0051,21.0492,21.0051,21.0404,14300.0
2013-03-13 11:10:00,23.82,23.93,23.82,23.92,104100.0,21.0404,21.1376,21.0404,21.1287,104100.0
2013-03-13 11:15:00,23.91,23.94,23.88,23.88,31700.0,21.1199,21.1464,21.0934,21.0934,31700.0
2013-03-13 11:20:00,23.88,23.89,23.78,23.79,65000.0,21.0934,21.1022,21.0051,21.0139,65000.0
2013-03-13 11:25:00,23.79,23.83,23.77,23.81,16700.0,21.0139,21.0492,20.9962,21.0316,16700.0
2013-03-13 11:30:00,23.81,23.82,23.7,23.73,54700.0,21.0316,21.0404,20.9344,20.9609,54700.0
2013-03-13 11:35:00,23.74,23.79,23.73,23.77,29500.0,20.9697,21.0139,20.9609,20.9962,29500.0
2013-03-13 11:40:00,23.77,23.81,23.77,23.79,20100.0,20.9962,21.0316,20.9962,21.0139,20100.0
2013-03-13 11:45:00,23.79,23.82,23.74,23.76,25900.0,21.0139,21.0404,20.9697,20.9874,25900.0
2013-03-13 11:50:00,23.76,23.88,23.74,23.86,65700.0,20.9874,21.0934,20.9697,21.0757,65700.0
2013-03-13 11:55:00,23.86,23.88,23.79,23.79,35700.0,21.0757,21.0934,21.0139,21.0139,35700.0
2013-03-13 12:00:00,23.79,23.81,23.75,23.78,63400.0,21.0139,21.0316,20.9786,21.0051,63400.0
2013-03-13 12:05:00,23.78,23.87,23.77,23.83,39000.0,21.0051,21.0846,20.9962,21.0492,39000.0
2013-03-13 12:10:00,23.83,23.88,23.83,23.86,22500.0,21.0492,21.0934,21.0492,21.0757,22500.0
2013-03-13 12:15:00,23.86,23.9,23.85,23.87,65700.0,21.0757,21.1111,21.0669,21.0846,65700.0
2013-03-13 12:20:00,23.86,23.92,23.86,23.92,70000.0,21.0757,21.1287,21.0757,21.1287,70000.0
2013-03-13 12:25:00,23.91,23.97,23.91,23.96,86600.0,21.1199,21.1729,21.1199,21.164,86600.0
2013-03-13 12:30:00,23.94,23.98,23.91,23.96,102200.0,21.1464,21.1817,21.1199,21.164,102200.0
2013-03-13 12:35:00,23.96,24.0,23.96,24.0,75100.0,21.164,21.1994,21.164,21.1994,75100.0
2013-03-13 12:40:00,24.0,24.03,23.97,23.98,50700.0,21.1994,21.2259,21.1729,21.1817,50700.0
2013-03-13 12:45:00,23.98,23.98,23.94,23.97,54000.0,21.1817,21.1817,21.1464,21.1729,54000.0
2013-03-13 12:50:00,23.97,24.0,23.96,23.99,52900.0,21.1729,21.1994,21.164,21.1905,52900.0
2013-03-13 12:55:00,23.99,24.0,23.97,23.98,49400.0,21.1905,21.1994,21.1729,21.1817,49400.0
2013-03-13 13:00:00,23.98,23.98,23.93,23.98,76100.0,21.1817,21.1817,21.1376,21.1817,76100.0
2013-03-13 13:05:00,23.97,23.98,23.94,23.94,31300.0,21.1729,21.1817,21.1464,21.1464,31300.0
2013-03-13 13:10:00,23.94,23.98,23.93,23.96,51500.0,21.1464,21.1817,21.1376,21.164,51500.0
2013-03-13 13:15:00,23.96,24.0,23.96,23.99,59700.0,21.164,21.1994,21.164,21.1905,59700.0
2013-03-13 13:20:00,23.98,24.02,23.96,23.98,54300.0,21.1817,21.217,21.164,21.1817,54300.0
2013-03-13 13:25:00,23.98,23.98,23.94,23.96,37800.0,21.1817,21.1817,21.1464,21.164,37800.0
2013-03-13 13:30:00,23.96,23.98,23.94,23.97,53000.0,21.164,21.1817,21.1464,21.1729,53000.0
2013-03-13 13:35:00,23.96,24.01,23.93,24.01,75200.0,21.164,21.2082,21.1376,21.2082,75200.0
2013-03-13 13:40:00,24.01,24.07,24.01,24.06,72900.0,21.2082,21.2612,21.2082,21.2524,72900.0
2013-03-13 13:45:00,24.05,24.11,24.05,24.1,148900.0,21.2435,21.2965,21.2435,21.2877,148900.0
2013-03-13 13:50:00,24.09,24.15,24.09,24.1,126300.0,21.2789,21.3319,21.2789,21.2877,126300.0
2013-03-13 13:55:00,24.1,24.1,24.05,24.09,63600.0,21.2877,21.2877,21.2435,21.2789,63600.0
2013-03-13 14:00:00,24.08,24.1,24.05,24.1,96600.0,21.27,21.2877,21.2435,21.2877,96600.0
2013-03-13 14:05:00,24.1,24.16,24.1,24.16,92200.0,21.2877,21.3407,21.2877,21.3407,92200.0
2013-03-13 14:10:00,24.15,24.17,24.11,24.17,63100.0,21.3319,21.3495,21.2965,21.3495,63100.0
2013-03-13 14:15:00,24.17,24.18,24.15,24.17,73200.0,21.3495,21.3584,21.3319,21.3495,73200.0
2013-03-13 14:20:00,24.17,24.18,24.12,24.15,92000.0,21.3495,21.3584,21.3054,21.3319,92000.0
2013-03-13 14:25:00,24.15,24.19,24.11,24.13,97900.0,21.3319,21.3672,21.2965,21.3142,97900.0
2013-03-13 14:30:00,24.13,24.14,24.05,24.07,123800.0,21.3142,21.323,21.2435,21.2612,123800.0
2013-03-13 14:35:00,24.07,24.08,24.03,24.03,74100.0,21.2612,21.27,21.2259,21.2259,74100.0
2013-03-13 14:40:00,24.03,24.07,24.01,24.06,110300.0,21.2259,21.2612,21.2082,21.2524,110300.0
2013-03-13 14:45:00,24.06,24.09,24.01,24.04,79200.0,21.2524,21.2789,21.2082,21.2347,79200.0
2013-03-13 14:50:00,24.04,24.07,23.99,24.0,59600.0,21.2347,21.2612,21.1905,21.1994,59600.0
2013-03-13 14:55:00,24.0,24.02,23.99,24.0,30300.0,21.1994,21.217,21.1905,21.1994,30300.0
2013-03-13 15:00:00,23.99,24.06,23.98,24.04,62300.0,21.1905,21.2524,21.1817,21.2347,62300.0
2013-03-13 15:05:00,24.04,24.06,23.95,23.98,40500.0,21.2347,21.2524,21.1552,21.1817,40500.0
2013-03-13 15:10:00,23.98,24.01,23.93,23.96,103300.0,21.1817,21.2082,21.1376,21.164,103300.0
2013-03-13 15:15:00,23.97,24.02,23.95,24.0,140000.0,21.1729,21.217,21.1552,21.1994,140000.0
2013-03-13 15:20:00,23.98,24.02,23.97,24.01,68700.0,21.1817,21.217,21.1729,21.2082,68700.0
2013-03-13 15:25:00,24.01,24.05,23.99,24.02,111200.0,21.2082,21.2435,21.1905,21.217,111200.0
2013-03-13 15:30:00,24.02,24.05,23.99,24.01,64300.0,21.217,21.2435,21.1905,21.2082,64300.0
2013-03-13 15:35:00,24.01,24.06,24.0,24.03,121100.0,21.2082,21.2524,21.1994,21.2259,121100.0
2013-03-13 15:40:00,24.03,24.06,24.0,24.02,144100.0,21.2259,21.2524,21.1994,21.217,144100.0
2013-03-13 15:45:00,24.01,24.05,23.99,24.05,102900.0,21.2082,21.2435,21.1905,21.2435,102900.0
2013-03-13 15:50:00,24.05,24.05,24.0,24.03,98500.0,21.2435,21.2435,21.1994,21.2259,98500.0
2013-03-13 15:55:00,24.02,24.05,24.0,24.02,113900.0,21.217,21.2435,21.1994,21.217,113900.0
2013-03-14 09:30:00,24.21,24.35,24.16,24.3,200200.0,21.3849,21.5085,21.3407,21.4644,200200.0
2013-03-14 09:35:00,24.3,24.47,24.29,24.4,164700.0,21.4644,21.6145,21.4555,21.5527,164700.0
2013-03-14 09:40:00,24.4,24.46,24.37,24.42,110300.0,21.5527,21.6057,21.5262,21.5704,110300.0
2013-03-14 09:45:00,24.4,24.42,24.32,24.37,113000.0,21.5527,21.5704,21.482,21.5262,113000.0
2013-03-14 09:50:00,24.38,24.41,24.34,24.36,81000.0,21.535,21.5615,21.4997,21.5174,81000.0
2013-03-14 09:55:00,24.37,24.45,24.35,24.36,92300.0,21.5262,21.5969,21.5085,21.5174,92300.0
2013-03-14 10:00:00,24.37,24.45,24.37,24.39,76400.0,21.5262,21.5969,21.5262,21.5439,76400.0
2013-03-14 10:05:00,24.38,24.42,24.34,24.36,41500.0,21.535,21.5704,21.4997,21.5174,41500.0
2013-03-14 10:10:00,24.36,24.41,24.36,24.36,50300.0,21.5174,21.5615,21.5174,21.5174,50300.0
2013-03-14 10:15:00,24.36,24.38,24.32,24.32,48800.0,21.5174,21.535,21.482,21.482,48800.0
2013-03-14 10:20:00,24.31,24.37,24.31,24.35,50900.0,21.4732,21.5262,21.4732,21.5085,50900.0
2013-03-14 10:25:00,24.36,24.42,24.36,24.4,78300.0,21.5174,21.5704,21.5174,21.5527,78300.0
2013-03-14 10:30:00,24.4,24.45,24.39,24.42,42200.0,21.5527,21.5969,21.5439,21.5704,42200.0
2013-03-14 10:35:00,24.42,24.45,24.4,24.41,35900.0,21.5704,21.5969,21.5527,21.5615,35900.0
2013-03-14 10:40:00,24.4,24.43,24.38,24.4,31800.0,21.5527,21.5792,21.535,21.5527,31800.0
2013-03-14 10:45:00,24.4,24.4,24.36,24.38,36100.0,21.5527,21.5527,21.5174,21.535,36100.0
2013-03-14 10:50:00,24.38,24.39,24.34,24.38,33200.0,21.535,21.5439,21.4997,21.535,33200.0
2013-03-14 10:55:00,24.39,24.41,24.36,24.39,33700.0,21.5439,21.5615,21.5174,21.5439,33700.0
2013-03-14 11:00:00,24.38,24.41,24.36,24.39,47000.0,21.535,21.5615,21.5174,21.5439,47000.0
2013-03-14 11:05:00,24.38,24.44,24.38,24.43,58100.0,21.535,21.588,21.535,21.5792,58100.0
2013-03-14 11:10:00,24.42,24.43,24.37,24.39,41100.0,21.5704,21.5792,21.5262,21.5439,41100.0
2013-03-14 11:15:00,24.38,24.41,24.35,24.36,20700.0,21.535,21.5615,21.5085,21.5174,20700.0
2013-03-14 11:20:00,24.37,24.39,24.37,24.38,32000.0,21.5262,21.5439,21.5262,21.535,32000.0
2013-03-14 11:25:00,24.37,24.37,24.33,24.33,28800.0,21.5262,21.5262,21.4909,21.4909,28800.0
2013-03-14 11:30:00,24.34,24.39,24.32,24.38,49700.0,21.4997,21.5439,21.482,21.535,49700.0
2013-03-14 11:35:00,24.39,24.39,24.36,24.37,45800.0,21.5439,21.5439,21.5174,21.5262,45800.0
2013-03-14 11:40:00,24.38,24.4,24.35,24.38,58000.0,21.535,21.5527,21.5085,21.535,58000.0
2013-03-14 11:45:00,24.39,24.4,24.37,24.37,30300.0,21.5439,21.5527,21.5262,21.5262,30300.0
2013-03-14 11:50:00,24.37,24.44,24.36,24.43,81700.0,21.5262,21.588,21.5174,21.5792,81700.0
2013-03-14 11:55:00,24.43,24.46,24.43,24.45,63000.0,21.5792,21.6057,21.5792,21.5969,63000.0
2013-03-14 12:00:00,24.45,24.48,24.45,24.48,25500.0,21.5969,21.6234,21.5969,21.6234,25500.0
2013-03-14 12:05:00,24.48,24.5,24.47,24.5,55700.0,21.6234,21.641,21.6145,21.641,55700.0
2013-03-14 12:10:00,24.5,24.5,24.47,24.5,34200.0,21.641,21.641,21.6145,21.641,34200.0
2013-03-14 12:15:00,24.5,24.5,24.47,24.49,33800.0,21.641,21.641,21.6145,21.6322,33800.0
2013-03-14 12:20:00,24.49,24.5,24.48,24.5,62600.0,21.6322,21.641,21.6234,21.641,62600.0
2013-03-14 12:25:00,24.5,24.56,24.49,24.54,108300.0,21.641,21.694,21.6322,21.6764,108300.0
2013-03-14 12:30:00,24.54,24.56,24.53,24.55,37600.0,21.6764,21.694,21.6675,21.6852,37600.0
2013-03-14 12:35:00,24.56,24.58,24.55,24.55,24200.0,21.694,21.7117,21.6852,21.6852,24200.0
2013-03-14 12:40:00,24.54,24.54,24.47,24.48,113600.0,21.6764,21.6764,21.6145,21.6234,113600.0
2013-03-14 12:45:00,24.48,24.5,24.43,24.45,31700.0,21.6234,21.641,21.5792,21.5969,31700.0
2013-03-14 12:50:00,24.45,24.47,24.44,24.45,15400.0,21.5969,21.6145,21.588,21.5969,15400.0
2013-03-14 12:55:00,24.45,24.49,24.45,24.46,19900.0,21.5969,21.6322,21.5969,21.6057,19900.0
2013-03-14 13:00:00,24.47,24.5,24.46,24.49,21600.0,21.6145,21.641,21.6057,21.6322,21600.0
2013-03-14 13:05:00,24.49,24.51,24.46,24.46,35400.0,21.6322,21.6499,21.6057,21.6057,35400.0
2013-03-14 13:10:00,24.46,24.5,24.46,24.47,27500.0,21.6057,21.641,21.6057,21.6145,27500.0
2013-03-14 13:15:00,24.46,24.49,24.44,24.48,30800.0,21.6057,21.6322,21.588,21.6234,30800.0
2013-03-14 13:20:00,24.48,24.52,24.48,24.52,27400.0,21.6234,21.6587,21.6234,21.6587,27400.0
2013-03-14 13:25:00,24.52,24.52,24.48,24.49,24400.0,21.6587,21.6587,21.6234,21.6322,24400.0
2013-03-14 13:30:00,24.48,24.5,24.46,24.46,32400.0,21.6234,21.641,21.6057,21.6057,32400.0
2013-03-14 13:35:00,24.45,24.49,24.44,24.49,23000.0,21.5969,21.6322,21.588,21.6322,23000.0
2013-03-14 13:40:00,24.49,24.5,24.46,24.49,17500.0,21.6322,21.641,21.6057,21.6322,17500.0
2013-03-14 13:45:00,24.49,24.54,24.49,24.54,30400.0,21.6322,21.6764,21.6322,21.6764,30400.0
2013-03-14 13:50:00,24.55,24.55,24.51,24.52,17000.0,21.6852,21.6852,21.6499,21.6587,17000.0
2013-03-14 13:55:00,24.53,24.55,24.48,24.51,19100.0,21.6675,21.6852,21.6234,21.6499,19100.0
2013-03-14 14:00:00,24.5,24.52,24.5,24.51,15900.0,21.641,21.6587,21.641,21.6499,15900.0
2013-03-14 14:05:00,24.51,24.53,24.49,24.53,38200.0,21.6499,21.6675,21.6322,21.6675,38200.0
2013-03-14 14:10:00,24.53,24.53,24.47,24.48,49500.0,21.6675,21.6675,21.6145,21.6234,49500.0
2013-03-14 14:15:00,24.47,24.48,24.44,24.44,18600.0,21.6145,21.6234,21.588,21.588,18600.0
2013-03-14 14:20:00,24.45,24.45,24.41,24.43,28500.0,21.5969,21.5969,21.5615,21.5792,28500.0
2013-03-14 14:25:00,24.42,24.45,24.38,24.39,37800.0,21.5704,21.5969,21.535,21.5439,37800.0
2013-03-14 14:30:00,24.39,24.41,24.36,24.37,26300.0,21.5439,21.5615,21.5174,21.5262,26300.0
2013-03-14 14:35:00,24.38,24.45,24.38,24.45,30400.0,21.535,21.5969,21.535,21.5969,30400.0
2013-03-14 14:40:00,24.45,24.45,24.42,24.42,26800.0,21.5969,21.5969,21.5704,21.5704,26800.0
2013-03-14 14:45:00,24.42,24.45,24.41,24.42,26700.0,21.5704,21.5969,21.5615,21.5704,26700.0
2013-03-14 14:50:00,24.43,24.45,24.43,24.44,25700.0,21.5792,21.5969,21.5792,21.588,25700.0
2013-03-14 14:55:00,24.45,24.48,24.45,24.46,33100.0,21.5969,21.6234,21.5969,21.6057,33100.0
2013-03-14 15:00:00,24.46,24.48,24.43,24.48,24200.0,21.6057,21.6234,21.5792,21.6234,24200.0
2013-03-14 15:05:00,24.48,24.5,24.47,24.5,72700.0,21.6234,21.641,21.6145,21.641,72700.0
2013-03-14 15:10:00,24.49,24.53,24.49,24.53,56900.0,21.6322,21.6675,21.6322,21.6675,56900.0
2013-03-14 15:15:00,24.53,24.57,24.53,24.54,41800.0,21.6675,21.7029,21.6675,21.6764,41800.0
2013-03-14 15:20:00,24.53,24.56,24.51,24.54,62900.0,21.6675,21.694,21.6499,21.6764,62900.0
2013-03-14 15:25:00,24.54,24.57,24.52,24.53,56300.0,21.6764,21.7029,21.6587,21.6675,56300.0
2013-03-14 15:30:00,24.52,24.54,24.51,24.53,79500.0,21.6587,21.6764,21.6499,21.6675,79500.0
2013-03-14 15:35:00,24.52,24.55,24.52,24.54,47200.0,21.6587,21.6852,21.6587,21.6764,47200.0
2013-03-14 15:40:00,24.54,24.58,24.53,24.56,69100.0,21.6764,21.7117,21.6675,21.694,69100.0
2013-03-14 15:45:00,24.56,24.56,24.53,24.53,82500.0,21.694,21.694,21.6675,21.6675,82500.0
2013-03-14 15:50:00,24.54,24.55,24.51,24.51,124600.0,21.6764,21.6852,21.6499,21.6499,124600.0
2013-03-14 15:55:00,24.52,24.54,24.48,24.51,158500.0,21.6587,21.6764,21.6234,21.6499,158500.0
2013-03-15 09:30:00,24.4,24.5,24.4,24.46,518100.0,21.5527,21.641,21.5527,21.6057,518100.0
2013-03-15 09:35:00,24.45,24.56,24.45,24.55,70500.0,21.5969,21.694,21.5969,21.6852,70500.0
2013-03-15 09:40:00,24.55,24.58,24.49,24.58,46300.0,21.6852,21.7117,21.6322,21.7117,46300.0
2013-03-15 09:45:00,24.56,24.71,24.55,24.7,104900.0,21.694,21.8265,21.6852,21.8177,104900.0
2013-03-15 09:50:00,24.7,24.76,24.66,24.73,82400.0,21.8177,21.8707,21.7824,21.8442,82400.0
2013-03-15 09:55:00,24.73,24.73,24.57,24.58,74800.0,21.8442,21.8442,21.7029,21.7117,74800.0
2013-03-15 10:00:00,24.57,24.6,24.47,24.51,80800.0,21.7029,21.7294,21.6145,21.6499,80800.0
2013-03-15 10:05:00,24.5,24.55,24.48,24.54,85700.0,21.641,21.6852,21.6234,21.6764,85700.0
2013-03-15 10:10:00,24.54,24.57,24.53,24.54,44600.0,21.6764,21.7029,21.6675,21.6764,44600.0
2013-03-15 10:15:00,24.53,24.54,24.46,24.5,43900.0,21.6675,21.6764,21.6057,21.641,43900.0
2013-03-15 10:20:00,24.5,24.54,24.49,24.52,34300.0,21.641,21.6764,21.6322,21.6587,34300.0
2013-03-15 10:25:00,24.53,24.59,24.52,24.57,71700.0,21.6675,21.7205,21.6587,21.7029,71700.0
2013-03-15 10:30:00,24.57,24.6,24.53,24.55,85100.0,21.7029,21.7294,21.6675,21.6852,85100.0
2013-03-15 10:35:00,24.55,24.58,24.52,24.55,14600.0,21.6852,21.7117,21.6587,21.6852,14600.0
2013-03-15 10:40:00,24.56,24.65,24.55,24.63,101100.0,21.694,21.7735,21.6852,21.7559,101100.0
2013-03-15 10:45:00,24.63,24.72,24.58,24.6,114600.0,21.7559,21.8354,21.7117,21.7294,114600.0
2013-03-15 10:50:00,24.6,24.6,24.52,24.52,37200.0,21.7294,21.7294,21.6587,21.6587,37200.0
2013-03-15 10:55:00,24.51,24.52,24.46,24.49,67300.0,21.6499,21.6587,21.6057,21.6322,67300.0
2013-03-15 11:00:00,24.49,24.49,24.44,24.47,29800.0,21.6322,21.6322,21.588,21.6145,29800.0
2013-03-15 11:05:00,24.46,24.48,24.46,24.48,13600.0,21.6057,21.6234,21.6057,21.6234,13600.0
2013-03-15 11:10:00,24.48,24.49,24.39,24.39,34900.0,21.6234,21.6322,21.5439,21.5439,34900.0
2013-03-15 11:15:00,24.39,24.46,24.39,24.44,24700.0,21.5439,21.6057,21.5439,21.588,24700.0
2013-03-15 11:20:00,24.44,24.45,24.39,24.4,25900.0,21.588,21.5969,21.5439,21.5527,25900.0
2013-03-15 11:25:00,24.4,24.48,24.4,24.44,44600.0,21.5527,21.6234,21.5527,21.588,44600.0
2013-03-15 11:30:00,24.44,24.44,24.39,24.42,25300.0,21.588,21.588,21.5439,21.5704,25300.0
2013-03-15 11:35:00,24.42,24.42,24.37,24.39,18200.0,21.5704,21.5704,21.5262,21.5439,18200.0
2013-03-15 11:40:00,24.38,24.4,24.36,24.37,22600.0,21.535,21.5527,21.5174,21.5262,22600.0
2013-03-15 11:45:00,24.37,24.37,24.33,24.33,22100.0,21.5262,21.5262,21.4909,21.4909,22100.0
2013-03-15 11:50:00,24.33,24.35,24.31,24.32,30500.0,21.4909,21.5085,21.4732,21.482,30500.0
2013-03-15 11:55:00,24.33,24.34,24.31,24.33,24600.0,21.4909,21.4997,21.4732,21.4909,24600.0
2013-03-15 12:00:00,24.33,24.34,24.3,24.34,27400.0,21.4909,21.4997,21.4644,21.4997,27400.0
2013-03-15 12:05:00,24.34,24.35,24.33,24.33,9100.0,21.4997,21.5085,21.4909,21.4909,9100.0
2013-03-15 12:10:00,24.33,24.38,24.33,24.37,31900.0,21.4909,21.535,21.4909,21.5262,31900.0
2013-03-15 12:15:00,24.38,24.38,24.33,24.34,25000.0,21.535,21.535,21.4909,21.4997,25000.0
2013-03-15 12:20:00,24.34,24.35,24.33,24.34,15600.0,21.4997,21.5085,21.4909,21.4997,15600.0
2013-03-15 12:25:00,24.34,24.37,24.34,24.37,10400.0,21.4997,21.5262,21.4997,21.5262,10400.0
2013-03-15 12:30:00,24.36,24.4,24.34,24.39,37000.0,21.5174,21.5527,21.4997,21.5439,37000.0
2013-03-15 12:35:00,24.4,24.43,24.39,24.42,18300.0,21.5527,21.5792,21.5439,21.5704,18300.0
2013-03-15 12:40:00,24.41,24.48,24.41,24.47,39900.0,21.5615,21.6234,21.5615,21.6145,39900.0
2013-03-15 12:45:00,24.47,24.49,24.46,24.48,15100.0,21.6145,21.6322,21.6057,21.6234,15100.0
2013-03-15 12:50:00,24.47,24.47,24.43,24.43,23500.0,21.6145,21.6145,21.5792,21.5792,23500.0
2013-03-15 12:55:00,24.42,24.45,24.41,24.43,27300.0,21.5704,21.5969,21.5615,21.5792,27300.0
2013-03-15 13:00:00,24.44,24.44,24.42,24.43,14800.0,21.588,21.588,21.5704,21.5792,14800.0
2013-03-15 13:05:00,24.43,24.43,24.39,24.39,26600.0,21.5792,21.5792,21.5439,21.5439,26600.0
2013-03-15 13:10:00,24.39,24.41,24.37,24.37,31200.0,21.5439,21.5615,21.5262,21.5262,31200.0
2013-03-15 13:15:00,24.38,24.4,24.37,24.39,56800.0,21.535,21.5527,21.5262,21.5439,56800.0
2013-03-15 13:20:00,24.39,24.42,24.39,24.42,14900.0,21.5439,21.5704,21.5439,21.5704,14900.0
2013-03-15 13:25:00,24.41,24.45,24.41,24.43,48500.0,21.5615,21.5969,21.5615,21.5792,48500.0
2013-03-15 13:30:00,24.43,24.45,24.42,24.44,36500.0,21.5792,21.5969,21.5704,21.588,36500.0
2013-03-15 13:35:00,24.44,24.47,24.44,24.47,16300.0,21.588,21.6145,21.588,21.6145,16300.0
2013-03-15 13:40:00,24.47,24.49,24.45,24.46,14100.0,21.6145,21.6322,21.5969,21.6057,14100.0
2013-03-15 13:45:00,24.46,24.46,24.45,24.45,5600.0,21.6057,21.6057,21.5969,21.5969,5600.0
2013-03-15 13:50:00,24.46,24.46,24.44,24.44,15800.0,21.6057,21.6057,21.588,21.588,15800.0
2013-03-15 13:55:00,24.44,24.45,24.41,24.41,12500.0,21.588,21.5969,21.5615,21.5615,12500.0
2013-03-15 14:00:00,24.41,24.45,24.4,24.44,19600.0,21.5615,21.5969,21.5527,21.588,19600.0
2013-03-15 14:05:00,24.45,24.45,24.39,24.41,19600.0,21.5969,21.5969,21.5439,21.5615,19600.0
2013-03-15 14:10:00,24.41,24.42,24.39,24.4,22600.0,21.5615,21.5704,21.5439,21.5527,22600.0
2013-03-15 14:15:00,24.41,24.42,24.38,24.39,29400.0,21.5615,21.5704,21.535,21.5439,29400.0
2013-03-15 14:20:00,24.39,24.39,24.37,24.37,32100.0,21.5439,21.5439,21.5262,21.5262,32100.0
2013-03-15 14:25:00,24.37,24.37,24.34,24.34,35900.0,21.5262,21.5262,21.4997,21.4997,35900.0
2013-03-15 14:30:00,24.33,24.37,24.33,24.34,30300.0,21.4909,21.5262,21.4909,21.4997,30300.0
2013-03-15 14:35:00,24.35,24.37,24.33,24.36,56200.0,21.5085,21.5262,21.4909,21.5174,56200.0
2013-03-15 14:40:00,24.36,24.37,24.35,24.35,29300.0,21.5174,21.5262,21.5085,21.5085,29300.0
2013-03-15 14:45:00,24.35,24.36,24.33,24.33,18300.0,21.5085,21.5174,21.4909,21.4909,18300.0
2013-03-15 14:50:00,24.34,24.34,24.3,24.33,34200.0,21.4997,21.4997,21.4644,21.4909,34200.0
2013-03-15 14:55:00,24.33,24.35,24.33,24.33,21700.0,21.4909,21.5085,21.4909,21.4909,21700.0
2013-03-15 15:00:00,24.33,24.39,24.33,24.39,65000.0,21.4909,21.5439,21.4909,21.5439,65000.0
2013-03-15 15:05:00,24.39,24.42,24.38,24.42,48800.0,21.5439,21.5704,21.535,21.5704,48800.0
2013-03-15 15:10:00,24.41,24.42,24.4,24.4,29400.0,21.5615,21.5704,21.5527,21.5527,29400.0
2013-03-15 15:15:00,24.4,24.42,24.39,24.41,64800.0,21.5527,21.5704,21.5439,21.5615,64800.0
2013-03-15 15:20:00,24.42,24.43,24.39,24.39,90800.0,21.5704,21.5792,21.5439,21.5439,90800.0
2013-03-15 15:25:00,24.39,24.45,24.39,24.44,80300.0,21.5439,21.5969,21.5439,21.588,80300.0
2013-03-15 15:30:00,24.43,24.47,24.41,24.47,54500.0,21.5792,21.6145,21.5615,21.6145,54500.0
2013-03-15 15:35:00,24.46,24.5,24.46,24.47,82000.0,21.6057,21.641,21.6057,21.6145,82000.0
2013-03-15 15:40:00,24.48,24.48,24.43,24.43,58900.0,21.6234,21.6234,21.5792,21.5792,58900.0
2013-03-15 15:45:00,24.44,24.45,24.41,24.42,86700.0,21.588,21.5969,21.5615,21.5704,86700.0
2013-03-15 15:50:00,24.41,24.42,24.37,24.38,140400.0,21.5615,21.5704,21.5262,21.535,140400.0
2013-03-15 15:55:00,24.38,24.39,24.32,24.35,670600.0,21.535,21.5439,21.482,21.5085,670600.0
2013-03-18 09:30:00,24.08,24.09,24.0,24.06,146600.0,21.27,21.2789,21.1994,21.2524,146600.0
2013-03-18 09:35:00,24.06,24.33,24.05,24.3,89000.0,21.2524,21.4909,21.2435,21.4644,89000.0
2013-03-18 09:40:00,24.32,24.35,24.27,24.3,69900.0,21.482,21.5085,21.4379,21.4644,69900.0
2013-03-18 09:45:00,24.32,24.37,24.21,24.27,47500.0,21.482,21.5262,21.3849,21.4379,47500.0
2013-03-18 09:50:00,24.27,24.31,24.25,24.3,27400.0,21.4379,21.4732,21.4202,21.4644,27400.0
2013-03-18 09:55:00,24.29,24.37,24.27,24.37,23600.0,21.4555,21.5262,21.4379,21.5262,23600.0
2013-03-18 10:00:00,24.36,24.36,24.15,24.15,143300.0,21.5174,21.5174,21.3319,21.3319,143300.0
2013-03-18 10:05:00,24.15,24.17,24.08,24.09,90000.0,21.3319,21.3495,21.27,21.2789,90000.0
2013-03-18 10:10:00,24.09,24.11,24.05,24.11,46600.0,21.2789,21.2965,21.2435,21.2965,46600.0
2013-03-18 10:15:00,24.12,24.15,24.03,24.1,59400.0,21.3054,21.3319,21.2259,21.2877,59400.0
2013-03-18 10:20:00,24.09,24.1,24.03,24.03,49200.0,21.2789,21.2877,21.2259,21.2259,49200.0
2013-03-18 10:25:00,24.04,24.08,24.03,24.06,60600.0,21.2347,21.27,21.2259,21.2524,60600.0
2013-03-18 10:30:00,24.06,24.09,24.01,24.04,42400.0,21.2524,21.2789,21.2082,21.2347,42400.0
2013-03-18 10:35:00,24.05,24.11,24.05,24.08,26400.0,21.2435,21.2965,21.2435,21.27,26400.0
2013-03-18 10:40:00,24.09,24.09,24.05,24.05,20800.0,21.2789,21.2789,21.2435,21.2435,20800.0
2013-03-18 10:45:00,24.05,24.08,24.01,24.08,57500.0,21.2435,21.27,21.2082,21.27,57500.0
2013-03-18 10:50:00,24.09,24.09,24.01,24.04,31300.0,21.2789,21.2789,21.2082,21.2347,31300.0
2013-03-18 10:55:00,24.03,24.06,24.0,24.0,25000.0,21.2259,21.2524,21.1994,21.1994,25000.0
2013-03-18 11:00:00,24.01,24.04,24.0,24.04,30200.0,21.2082,21.2347,21.1994,21.2347,30200.0
2013-03-18 11:05:00,24.04,24.05,24.01,24.03,30400.0,21.2347,21.2435,21.2082,21.2259,30400.0
2013-03-18 11:10:00,24.03,24.04,24.0,24.0,28400.0,21.2259,21.2347,21.1994,21.1994,28400.0
2013-03-18 11:15:00,24.0,24.03,24.0,24.02,36900.0,21.1994,21.2259,21.1994,21.217,36900.0
2013-03-18 11:20:00,24.02,24.08,24.01,24.07,36200.0,21.217,21.27,21.2082,21.2612,36200.0
2013-03-18 11:25:00,24.07,24.07,24.03,24.03,67500.0,21.2612,21.2612,21.2259,21.2259,67500.0
2013-03-18 11:30:00,24.03,24.04,24.0,24.01,34000.0,21.2259,21.2347,21.1994,21.2082,34000.0
2013-03-18 11:35:00,24.01,24.02,24.0,24.01,31100.0,21.2082,21.217,21.1994,21.2082,31100.0
2013-03-18 11:40:00,24.02,24.03,23.97,23.98,124600.0,21.217,21.2259,21.1729,21.1817,124600.0
2013-03-18 11:45:00,23.99,24.07,23.99,24.05,52900.0,21.1905,21.2612,21.1905,21.2435,52900.0
2013-03-18 11:50:00,24.05,24.12,24.05,24.1,86100.0,21.2435,21.3054,21.2435,21.2877,86100.0
2013-03-18 11:55:00,24.1,24.11,24.08,24.08,20200.0,21.2877,21.2965,21.27,21.27,20200.0
2013-03-18 12:00:00,24.09,24.14,24.09,24.12,39400.0,21.2789,21.323,21.2789,21.3054,39400.0
2013-03-18 12:05:00,24.12,24.19,24.12,24.16,85100.0,21.3054,21.3672,21.3054,21.3407,85100.0
2013-03-18 12:10:00,24.17,24.19,24.14,24.14,24300.0,21.3495,21.3672,21.323,21.323,24300.0
2013-03-18 12:15:00,24.14,24.19,24.14,24.14,28700.0,21.323,21.3672,21.323,21.323,28700.0
2013-03-18 12:20:00,24.14,24.25,24.12,24.24,103500.0,21.323,21.4202,21.3054,21.4114,103500.0
2013-03-18 12:25:00,24.24,24.32,24.24,24.31,64700.0,21.4114,21.482,21.4114,21.4732,64700.0
2013-03-18 12:30:00,24.31,24.32,24.21,24.22,54100.0,21.4732,21.482,21.3849,21.3937,54100.0
2013-03-18 12:35:00,24.23,24.28,24.22,24.27,53000.0,21.4025,21.4467,21.3937,21.4379,53000.0
2013-03-18 12:40:00,24.28,24.31,24.28,24.29,33300.0,21.4467,21.4732,21.4467,21.4555,33300.0
2013-03-18 12:45:00,24.28,24.34,24.27,24.33,19800.0,21.4467,21.4997,21.4379,21.4909,19800.0
2013-03-18 12:50:00,24.32,24.34,24.29,24.33,20200.0,21.482,21.4997,21.4555,21.4909,20200.0
2013-03-18 12:55:00,24.33,24.35,24.29,24.29,60600.0,21.4909,21.5085,21.4555,21.4555,60600.0
2013-03-18 13:00:00,24.3,24.36,24.29,24.36,135800.0,21.4644,21.5174,21.4555,21.5174,135800.0
2013-03-18 13:05:00,24.36,24.41,24.36,24.41,130300.0,21.5174,21.5615,21.5174,21.5615,130300.0
2013-03-18 13:10:00,24.42,24.5,24.41,24.49,90700.0,21.5704,21.641,21.5615,21.6322,90700.0
2013-03-18 13:15:00,24.49,24.5,24.45,24.46,38300.0,21.6322,21.641,21.5969,21.6057,38300.0
2013-03-18 13:20:00,24.45,24.46,24.41,24.45,22900.0,21.5969,21.6057,21.5615,21.5969,22900.0
2013-03-18 13:25:00,24.44,24.46,24.35,24.37,48500.0,21.588,21.6057,21.5085,21.5262,48500.0
2013-03-18 13:30:00,24.37,24.39,24.35,24.38,28200.0,21.5262,21.5439,21.5085,21.535,28200.0
2013-03-18 13:35:00,24.37,24.4,24.35,24.4,23500.0,21.5262,21.5527,21.5085,21.5527,23500.0
2013-03-18 13:40:00,24.4,24.42,24.38,24.41,23300.0,21.5527,21.5704,21.535,21.5615,23300.0
2013-03-18 13:45:00,24.41,24.42,24.38,24.38,16500.0,21.5615,21.5704,21.535,21.535,16500.0
2013-03-18 13:50:00,24.39,24.4,24.35,24.37,25800.0,21.5439,21.5527,21.5085,21.5262,25800.0
2013-03-18 13:55:00,24.37,24.41,24.37,24.39,34200.0,21.5262,21.5615,21.5262,21.5439,34200.0
2013-03-18 14:00:00,24.37,24.39,24.37,24.39,24600.0,21.5262,21.5439,21.5262,21.5439,24600.0
2013-03-18 14:05:00,24.4,24.4,24.38,24.39,11700.0,21.5527,21.5527,21.535,21.5439,11700.0
2013-03-18 14:10:00,24.39,24.44,24.38,24.41,33700.0,21.5439,21.588,21.535,21.5615,33700.0
2013-03-18 14:15:00,24.41,24.43,24.37,24.38,25000.0,21.5615,21.5792,21.5262,21.535,25000.0
2013-03-18 14:20:00,24.38,24.38,24.36,24.37,13800.0,21.535,21.535,21.5174,21.5262,13800.0
2013-03-18 14:25:00,24.37,24.39,24.35,24.39,22900.0,21.5262,21.5439,21.5085,21.5439,22900.0
2013-03-18 14:30:00,24.39,24.41,24.39,24.39,25400.0,21.5439,21.5615,21.5439,21.5439,25400.0
2013-03-18 14:35:00,24.39,24.44,24.38,24.41,58900.0,21.5439,21.588,21.535,21.5615,58900.0
2013-03-18 14:40:00,24.42,24.44,24.39,24.43,47400.0,21.5704,21.588,21.5439,21.5792,47400.0
2013-03-18 14:45:00,24.42,24.43,24.39,24.39,43500.0,21.5704,21.5792,21.5439,21.5439,43500.0
2013-03-18 14:50:00,24.4,24.4,24.36,24.38,20900.0,21.5527,21.5527,21.5174,21.535,20900.0
2013-03-18 14:55:00,24.38,24.38,24.33,24.34,73300.0,21.535,21.535,21.4909,21.4997,73300.0
2013-03-18 15:00:00,24.34,24.35,24.3,24.31,65100.0,21.4997,21.5085,21.4644,21.4732,65100.0
2013-03-18 15:05:00,24.31,24.33,24.3,24.32,53500.0,21.4732,21.4909,21.4644,21.482,53500.0
2013-03-18 15:10:00,24.32,24.34,24.3,24.34,36300.0,21.482,21.4997,21.4644,21.4997,36300.0
2013-03-18 15:15:00,24.34,24.35,24.25,24.29,78400.0,21.4997,21.5085,21.4202,21.4555,78400.0
2013-03-18 15:20:00,24.29,24.35,24.27,24.31,91100.0,21.4555,21.5085,21.4379,21.4732,91100.0
2013-03-18 15:25:00,24.31,24.32,24.23,24.26,91900.0,21.4732,21.482,21.4025,21.429,91900.0
2013-03-18 15:30:00,24.25,24.31,24.21,24.3,111500.0,21.4202,21.4732,21.3849,21.4644,111500.0
2013-03-18 15:35:00,24.3,24.3,24.23,24.23,77700.0,21.4644,21.4644,21.4025,21.4025,77700.0
2013-03-18 15:40:00,24.23,24.27,24.2,24.23,102400.0,21.4025,21.4379,21.376,21.4025,102400.0
2013-03-18 15:45:00,24.23,24.25,24.2,24.23,122300.0,21.4025,21.4202,21.376,21.4025,122300.0
2013-03-18 15:50:00,24.22,24.27,24.21,24.24,101500.0,21.3937,21.4379,21.3849,21.4114,101500.0
2013-03-18 15:55:00,24.24,24.27,24.24,24.26,145700.0,21.4114,21.4379,21.4114,21.429,145700.0
2013-03-19 09:30:00,24.48,24.58,24.48,24.51,111200.0,21.6234,21.7117,21.6234,21.6499,111200.0
2013-03-19 09:35:00,24.52,24.58,24.49,24.52,76300.0,21.6587,21.7117,21.6322,21.6587,76300.0
2013-03-19 09:40:00,24.5,24.53,24.36,24.42,80800.0,21.641,21.6675,21.5174,21.5704,80800.0
2013-03-19 09:45:00,24.42,24.45,24.35,24.39,103200.0,21.5704,21.5969,21.5085,21.5439,103200.0
2013-03-19 09:50:00,24.39,24.49,24.39,24.48,74200.0,21.5439,21.6322,21.5439,21.6234,74200.0
2013-03-19 09:55:00,24.48,24.62,24.47,24.6,129800.0,21.6234,21.747,21.6145,21.7294,129800.0
2013-03-19 10:00:00,24.6,24.72,24.6,24.64,75600.0,21.7294,21.8354,21.7294,21.7647,75600.0
2013-03-19 10:05:00,24.63,24.7,24.6,24.68,63400.0,21.7559,21.8177,21.7294,21.8,63400.0
2013-03-19 10:10:00,24.67,24.67,24.6,24.64,46100.0,21.7912,21.7912,21.7294,21.7647,46100.0
2013-03-19 10:15:00,24.63,24.63,24.53,24.55,46300.0,21.7559,21.7559,21.6675,21.6852,46300.0
2013-03-19 10:20:00,24.55,24.61,24.49,24.5,56800.0,21.6852,21.7382,21.6322,21.641,56800.0
2013-03-19 10:25:00,24.49,24.51,24.42,24.44,40200.0,21.6322,21.6499,21.5704,21.588,40200.0
2013-03-19 10:30:00,24.43,24.49,24.39,24.45,87700.0,21.5792,21.6322,21.5439,21.5969,87700.0
2013-03-19 10:35:00,24.46,24.51,24.43,24.5,51300.0,21.6057,21.6499,21.5792,21.641,51300.0
2013-03-19 10:40:00,24.5,24.52,24.43,24.52,31600.0,21.641,21.6587,21.5792,21.6587,31600.0
2013-03-19 10:45:00,24.52,24.53,24.4,24.43,138600.0,21.6587,21.6675,21.5527,21.5792,138600.0
2013-03-19 10:50:00,24.42,24.51,24.42,24.5,41600.0,21.5704,21.6499,21.5704,21.641,41600.0
2013-03-19 10:55:00,24.49,24.55,24.48,24.55,53700.0,21.6322,21.6852,21.6234,21.6852,53700.0
2013-03-19 11:00:00,24.54,24.58,24.51,24.57,80900.0,21.6764,21.7117,21.6499,21.7029,80900.0
2013-03-19 11:05:00,24.57,24.62,24.57,24.61,46600.0,21.7029,21.747,21.7029,21.7382,46600.0
2013-03-19 11:10:00,24.61,24.61,24.58,24.6,42100.0,21.7382,21.7382,21.7117,21.7294,42100.0
2013-03-19 11:15:00,24.59,24.61,24.57,24.6,74000.0,21.7205,21.7382,21.7029,21.7294,74000.0
2013-03-19 11:20:00,24.6,24.6,24.57,24.58,35400.0,21.7294,21.7294,21.7029,21.7117,35400.0
2013-03-19 11:25:00,24.58,24.6,24.56,24.57,26200.0,21.7117,21.7294,21.694,21.7029,26200.0
2013-03-19 11:30:00,24.58,24.62,24.55,24.6,59000.0,21.7117,21.747,21.6852,21.7294,59000.0
2013-03-19 11:35:00,24.6,24.65,24.6,24.61,116900.0,21.7294,21.7735,21.7294,21.7382,116900.0
2013-03-19 11:40:00,24.61,24.63,24.56,24.58,78500.0,21.7382,21.7559,21.694,21.7117,78500.0
2013-03-19 11:45:00,24.58,24.59,24.47,24.47,37500.0,21.7117,21.7205,21.6145,21.6145,37500.0
2013-03-19 11:50:00,24.47,24.47,24.32,24.38,68100.0,21.6145,21.6145,21.482,21.535,68100.0
2013-03-19 11:55:00,24.37,24.37,24.26,24.35,62600.0,21.5262,21.5262,21.429,21.5085,62600.0
2013-03-19 12:00:00,24.33,24.36,24.32,24.36,60400.0,21.4909,21.5174,21.482,21.5174,60400.0
2013-03-19 12:05:00,24.37,24.39,24.3,24.31,36000.0,21.5262,21.5439,21.4644,21.4732,36000.0
2013-03-19 12:10:00,24.31,24.31,24.2,24.25,81100.0,21.4732,21.4732,21.376,21.4202,81100.0
2013-03-19 12:15:00,24.26,24.34,24.21,24.31,52200.0,21.429,21.4997,21.3849,21.4732,52200.0
2013-03-19 12:20:00,24.32,24.42,24.32,24.38,24200.0,21.482,21.5704,21.482,21.535,24200.0
2013-03-19 12:25:00,24.38,24.42,24.36,24.41,24300.0,21.535,21.5704,21.5174,21.5615,24300.0
2013-03-19 12:30:00,24.41,24.41,24.31,24.32,30400.0,21.5615,21.5615,21.4732,21.482,30400.0
2013-03-19 12:35:00,24.31,24.35,24.3,24.35,44200.0,21.4732,21.5085,21.4644,21.5085,44200.0
2013-03-19 12:40:00,24.36,24.42,24.36,24.38,22200.0,21.5174,21.5704,21.5174,21.535,22200.0
2013-03-19 12:45:00,24.39,24.41,24.36,24.39,31000.0,21.5439,21.5615,21.5174,21.5439,31000.0
2013-03-19 12:50:00,24.4,24.41,24.37,24.41,29900.0,21.5527,21.5615,21.5262,21.5615,29900.0
2013-03-19 12:55:00,24.4,24.42,24.35,24.38,43700.0,21.5527,21.5704,21.5085,21.535,43700.0
2013-03-19 13:00:00,24.37,24.39,24.37,24.38,18500.0,21.5262,21.5439,21.5262,21.535,18500.0
2013-03-19 13:05:00,24.37,24.46,24.36,24.45,45300.0,21.5262,21.6057,21.5174,21.5969,45300.0
2013-03-19 13:10:00,24.45,24.46,24.4,24.4,44200.0,21.5969,21.6057,21.5527,21.5527,44200.0
2013-03-19 13:15:00,24.4,24.4,24.31,24.31,31500.0,21.5527,21.5527,21.4732,21.4732,31500.0
2013-03-19 13:20:00,24.31,24.32,24.25,24.27,54900.0,21.4732,21.482,21.4202,21.4379,54900.0
2013-03-19 13:25:00,24.28,24.32,24.24,24.26,38600.0,21.4467,21.482,21.4114,21.429,38600.0
2013-03-19 13:30:00,24.26,24.32,24.22,24.29,54800.0,21.429,21.482,21.3937,21.4555,54800.0
2013-03-19 13:35:00,24.29,24.29,24.21,24.24,40400.0,21.4555,21.4555,21.3849,21.4114,40400.0
2013-03-19 13:40:00,24.23,24.28,24.19,24.28,45000.0,21.4025,21.4467,21.3672,21.4467,45000.0
2013-03-19 13:45:00,24.27,24.3,24.24,24.29,33700.0,21.4379,21.4644,21.4114,21.4555,33700.0
2013-03-19 13:50:00,24.3,24.33,24.29,24.29,24400.0,21.4644,21.4909,21.4555,21.4555,24400.0
2013-03-19 13:55:00,24.28,24.36,24.28,24.34,18400.0,21.4467,21.5174,21.4467,21.4997,18400.0
2013-03-19 14:00:00,24.34,24.37,24.34,24.35,56500.0,21.4997,21.5262,21.4997,21.5085,56500.0
2013-03-19 14:05:00,24.36,24.44,24.36,24.41,41000.0,21.5174,21.588,21.5174,21.5615,41000.0
2013-03-19 14:10:00,24.41,24.41,24.38,24.39,41300.0,21.5615,21.5615,21.535,21.5439,41300.0
2013-03-19 14:15:00,24.38,24.4,24.28,24.3,51600.0,21.535,21.5527,21.4467,21.4644,51600.0
2013-03-19 14:20:00,24.3,24.37,24.25,24.37,49100.0,21.4644,21.5262,21.4202,21.5262,49100.0
2013-03-19 14:25:00,24.37,24.38,24.27,24.3,42400.0,21.5262,21.535,21.4379,21.4644,42400.0
2013-03-19 14:30:00,24.3,24.36,24.28,24.31,45100.0,21.4644,21.5174,21.4467,21.4732,45100.0
2013-03-19 14:35:00,24.31,24.33,24.26,24.28,38100.0,21.4732,21.4909,21.429,21.4467,38100.0
2013-03-19 14:40:00,24.29,24.29,24.24,24.25,37000.0,21.4555,21.4555,21.4114,21.4202,37000.0
2013-03-19 14:45:00,24.24,24.25,24.17,24.19,45300.0,21.4114,21.4202,21.3495,21.3672,45300.0
2013-03-19 14:50:00,24.18,24.2,24.16,24.18,25600.0,21.3584,21.376,21.3407,21.3584,25600.0
2013-03-19 14:55:00,24.18,24.18,24.14,24.15,21000.0,21.3584,21.3584,21.323,21.3319,21000.0
2013-03-19 15:00:00,24.14,24.19,24.14,24.18,41800.0,21.323,21.3672,21.323,21.3584,41800.0
2013-03-19 15:05:00,24.17,24.17,24.13,24.15,49300.0,21.3495,21.3495,21.3142,21.3319,49300.0
2013-03-19 15:10:00,24.16,24.33,24.14,24.3,90100.0,21.3407,21.4909,21.323,21.4644,90100.0
2013-03-19 15:15:00,24.29,24.36,24.24,24.24,64000.0,21.4555,21.5174,21.4114,21.4114,64000.0
2013-03-19 15:20:00,24.24,24.27,24.16,24.23,72000.0,21.4114,21.4379,21.3407,21.4025,72000.0
2013-03-19 15:25:00,24.23,24.24,24.18,24.22,48400.0,21.4025,21.4114,21.3584,21.3937,48400.0
2013-03-19 15:30:00,24.22,24.23,24.18,24.23,58200.0,21.3937,21.4025,21.3584,21.4025,58200.0
2013-03-19 15:35:00,24.23,24.26,24.2,24.25,58500.0,21.4025,21.429,21.376,21.4202,58500.0
2013-03-19 15:40:00,24.25,24.28,24.23,24.25,99100.0,21.4202,21.4467,21.4025,21.4202,99100.0
2013-03-19 15:45:00,24.25,24.28,24.24,24.28,127200.0,21.4202,21.4467,21.4114,21.4467,127200.0
2013-03-19 15:50:00,24.28,24.34,24.28,24.33,140500.0,21.4467,21.4997,21.4467,21.4909,140500.0
2013-03-19 15:55:00,24.33,24.34,24.31,24.32,165700.0,21.4909,21.4997,21.4732,21.482,165700.0
2013-03-20 09:30:00,24.54,24.69,24.49,24.52,91800.0,21.6764,21.8089,21.6322,21.6587,91800.0
2013-03-20 09:35:00,24.51,24.63,24.48,24.62,59100.0,21.6499,21.7559,21.6234,21.747,59100.0
2013-03-20 09:40:00,24.6,24.73,24.54,24.73,123900.0,21.7294,21.8442,21.6764,21.8442,123900.0
2013-03-20 09:45:00,24.72,24.72,24.57,24.59,83900.0,21.8354,21.8354,21.7029,21.7205,83900.0
2013-03-20 09:50:00,24.59,24.66,24.58,24.62,21400.0,21.7205,21.7824,21.7117,21.747,21400.0
2013-03-20 09:55:00,24.62,24.66,24.54,24.58,39000.0,21.747,21.7824,21.6764,21.7117,39000.0
2013-03-20 10:00:00,24.59,24.67,24.58,24.62,69700.0,21.7205,21.7912,21.7117,21.747,69700.0
2013-03-20 10:05:00,24.62,24.71,24.59,24.6,68200.0,21.747,21.8265,21.7205,21.7294,68200.0
2013-03-20 10:10:00,24.61,24.65,24.59,24.59,22100.0,21.7382,21.7735,21.7205,21.7205,22100.0
2013-03-20 10:15:00,24.59,24.66,24.59,24.63,28600.0,21.7205,21.7824,21.7205,21.7559,28600.0
2013-03-20 10:20:00,24.63,24.65,24.58,24.61,38300.0,21.7559,21.7735,21.7117,21.7382,38300.0
2013-03-20 10:25:00,24.6,24.64,24.59,24.6,25000.0,21.7294,21.7647,21.7205,21.7294,25000.0
2013-03-20 10:30:00,24.6,24.63,24.57,24.57,25700.0,21.7294,21.7559,21.7029,21.7029,25700.0
2013-03-20 10:35:00,24.58,24.6,24.56,24.57,40200.0,21.7117,21.7294,21.694,21.7029,40200.0
2013-03-20 10:40:00,24.58,24.62,24.55,24.62,30300.0,21.7117,21.747,21.6852,21.747,30300.0
2013-03-20 10:45:00,24.62,24.67,24.61,24.65,57200.0,21.747,21.7912,21.7382,21.7735,57200.0
2013-03-20 10:50:00,24.66,24.71,24.63,24.71,61500.0,21.7824,21.8265,21.7559,21.8265,61500.0
2013-03-20 10:55:00,24.71,24.74,24.69,24.71,34500.0,21.8265,21.853,21.8089,21.8265,34500.0
2013-03-20 11:00:00,24.71,24.72,24.65,24.7,83300.0,21.8265,21.8354,21.7735,21.8177,83300.0
2013-03-20 11:05:00,24.71,24.73,24.68,24.73,38400.0,21.8265,21.8442,21.8,21.8442,38400.0
2013-03-20 11:10:00,24.73,24.83,24.72,24.81,170900.0,21.8442,21.9325,21.8354,21.9149,170900.0
2013-03-20 11:15:00,24.8,24.85,24.73,24.75,109200.0,21.906,21.9502,21.8442,21.8619,109200.0
2013-03-20 11:20:00,24.76,24.85,24.76,24.85,75300.0,21.8707,21.9502,21.8707,21.9502,75300.0
2013-03-20 11:25:00,24.85,24.94,24.85,24.92,108000.0,21.9502,22.0297,21.9502,22.012,108000.0
2013-03-20 11:30:00,24.91,24.95,24.88,24.9,83100.0,22.0032,22.0385,21.9767,21.9944,83100.0
2013-03-20 11:35:00,24.9,24.98,24.89,24.98,107000.0,21.9944,22.065,21.9855,22.065,107000.0
2013-03-20 11:40:00,24.98,24.99,24.88,24.9,131300.0,22.065,22.0739,21.9767,21.9944,131300.0
2013-03-20 11:45:00,24.9,24.94,24.87,24.94,28800.0,21.9944,22.0297,21.9679,22.0297,28800.0
2013-03-20 11:50:00,24.94,24.95,24.89,24.94,49700.0,22.0297,22.0385,21.9855,22.0297,49700.0
2013-03-20 11:55:00,24.95,24.98,24.94,24.97,68300.0,22.0385,22.065,22.0297,22.0562,68300.0
2013-03-20 12:00:00,24.97,25.05,24.96,25.05,188700.0,22.0562,22.1269,22.0474,22.1269,188700.0
2013-03-20 12:05:00,25.05,25.08,25.02,25.05,66100.0,22.1269,22.1534,22.1004,22.1269,66100.0
2013-03-20 12:10:00,25.05,25.12,25.05,25.11,60500.0,22.1269,22.1887,22.1269,22.1799,60500.0
2013-03-20 12:15:00,25.1,25.14,25.07,25.08,82400.0,22.171,22.2064,22.1445,22.1534,82400.0
2013-03-20 12:20:00,25.08,25.09,25.07,25.09,19500.0,22.1534,22.1622,22.1445,22.1622,19500.0
2013-03-20 12:25:00,25.09,25.14,25.08,25.13,88000.0,22.1622,22.2064,22.1534,22.1975,88000.0
2013-03-20 12:30:00,25.13,25.15,25.1,25.12,52200.0,22.1975,22.2152,22.171,22.1887,52200.0
2013-03-20 12:35:00,25.11,25.21,25.11,25.21,71300.0,22.1799,22.2682,22.1799,22.2682,71300.0
2013-03-20 12:40:00,25.2,25.25,25.19,25.25,90000.0,22.2594,22.3035,22.2505,22.3035,90000.0
2013-03-20 12:45:00,25.24,25.25,25.18,25.19,123700.0,22.2947,22.3035,22.2417,22.2505,123700.0
2013-03-20 12:50:00,25.19,25.21,25.17,25.18,24200.0,22.2505,22.2682,22.2329,22.2417,24200.0
2013-03-20 12:55:00,25.17,25.23,25.16,25.21,24700.0,22.2329,22.2859,22.224,22.2682,24700.0
2013-03-20 13:00:00,25.21,25.23,25.18,25.22,35700.0,22.2682,22.2859,22.2417,22.277,35700.0
2013-03-20 13:05:00,25.22,25.23,25.19,25.19,26700.0,22.277,22.2859,22.2505,22.2505,26700.0
2013-03-20 13:10:00,25.2,25.25,25.19,25.22,28500.0,22.2594,22.3035,22.2505,22.277,28500.0
2013-03-20 13:15:00,25.22,25.23,25.16,25.17,22700.0,22.277,22.2859,22.224,22.2329,22700.0
2013-03-20 13:20:00,25.17,25.23,25.17,25.19,23700.0,22.2329,22.2859,22.2329,22.2505,23700.0
2013-03-20 13:25:00,25.21,25.23,25.18,25.2,43300.0,22.2682,22.2859,22.2417,22.2594,43300.0
2013-03-20 13:30:00,25.2,25.21,25.19,25.2,33200.0,22.2594,22.2682,22.2505,22.2594,33200.0
2013-03-20 13:35:00,25.2,25.22,25.2,25.2,27300.0,22.2594,22.277,22.2594,22.2594,27300.0
2013-03-20 13:40:00,25.21,25.22,25.2,25.21,36900.0,22.2682,22.277,22.2594,22.2682,36900.0
2013-03-20 13:45:00,25.21,25.23,25.2,25.21,53200.0,22.2682,22.2859,22.2594,22.2682,53200.0
2013-03-20 13:50:00,25.2,25.23,25.19,25.23,23500.0,22.2594,22.2859,22.2505,22.2859,23500.0
2013-03-20 13:55:00,25.23,25.25,25.22,25.23,35000.0,22.2859,22.3035,22.277,22.2859,35000.0
2013-03-20 14:00:00,25.22,25.25,25.2,25.25,50000.0,22.277,22.3035,22.2594,22.3035,50000.0
2013-03-20 14:05:00,25.24,25.33,25.2,25.27,108800.0,22.2947,22.3742,22.2594,22.3212,108800.0
2013-03-20 14:10:00,25.27,25.33,25.27,25.31,111800.0,22.3212,22.3742,22.3212,22.3565,111800.0
2013-03-20 14:15:00,25.31,25.35,25.27,25.27,81100.0,22.3565,22.3918,22.3212,22.3212,81100.0
2013-03-20 14:20:00,25.27,25.36,25.24,25.36,87400.0,22.3212,22.4007,22.2947,22.4007,87400.0
2013-03-20 14:25:00,25.35,25.41,25.32,25.4,114500.0,22.3918,22.4448,22.3653,22.436,114500.0
2013-03-20 14:30:00,25.4,25.47,25.4,25.42,111700.0,22.436,22.4978,22.436,22.4537,111700.0
2013-03-20 14:35:00,25.43,25.49,25.42,25.49,139700.0,22.4625,22.5155,22.4537,22.5155,139700.0
2013-03-20 14:40:00,25.49,25.56,25.48,25.49,120400.0,22.5155,22.5773,22.5067,22.5155,120400.0
2013-03-20 14:45:00,25.49,25.55,25.48,25.52,102400.0,22.5155,22.5685,22.5067,22.542,102400.0
2013-03-20 14:50:00,25.51,25.52,25.45,25.47,43000.0,22.5332,22.542,22.4802,22.4978,43000.0
2013-03-20 14:55:00,25.46,25.46,25.42,25.46,95200.0,22.489,22.489,22.4537,22.489,95200.0
2013-03-20 15:00:00,25.46,25.48,25.43,25.47,112700.0,22.489,22.5067,22.4625,22.4978,112700.0
2013-03-20 15:05:00,25.48,25.52,25.47,25.51,47700.0,22.5067,22.542,22.4978,22.5332,47700.0
2013-03-20 15:10:00,25.5,25.52,25.48,25.5,37100.0,22.5243,22.542,22.5067,22.5243,37100.0
2013-03-20 15:15:00,25.5,25.51,25.45,25.47,156600.0,22.5243,22.5332,22.4802,22.4978,156600.0
2013-03-20 15:20:00,25.47,25.48,25.42,25.46,68600.0,22.4978,22.5067,22.4537,22.489,68600.0
2013-03-20 15:25:00,25.46,25.46,25.39,25.46,129600.0,22.489,22.489,22.4272,22.489,129600.0
2013-03-20 15:30:00,25.45,25.46,25.42,25.44,130200.0,22.4802,22.489,22.4537,22.4713,130200.0
2013-03-20 15:35:00,25.44,25.49,25.42,25.49,116600.0,22.4713,22.5155,22.4537,22.5155,116600.0
2013-03-20 15:40:00,25.49,25.52,25.48,25.51,83100.0,22.5155,22.542,22.5067,22.5332,83100.0
2013-03-20 15:45:00,25.51,25.52,25.5,25.51,161700.0,22.5332,22.542,22.5243,22.5332,161700.0
2013-03-20 15:50:00,25.51,25.51,25.41,25.41,203900.0,22.5332,22.5332,22.4448,22.4448,203900.0
2013-03-20 15:55:00,25.42,25.46,25.39,25.45,346800.0,22.4537,22.489,22.4272,22.4802,346800.0
2013-03-21 09:30:00,25.34,25.34,25.05,25.15,233100.0,22.383,22.383,22.1269,22.2152,233100.0
2013-03-21 09:35:00,25.14,25.33,25.1,25.25,129600.0,22.2064,22.3742,22.171,22.3035,129600.0
2013-03-21 09:40:00,25.27,25.27,25.03,25.04,163000.0,22.3212,22.3212,22.1092,22.118,163000.0
2013-03-21 09:45:00,25.05,25.22,25.02,25.18,143600.0,22.1269,22.277,22.1004,22.2417,143600.0
2013-03-21 09:50:00,25.18,25.28,25.13,25.2,92700.0,22.2417,22.33,22.1975,22.2594,92700.0
2013-03-21 09:55:00,25.2,25.23,25.14,25.21,75000.0,22.2594,22.2859,22.2064,22.2682,75000.0
2013-03-21 10:00:00,25.19,25.2,24.86,24.94,293000.0,22.2505,22.2594,21.959,22.0297,293000.0
2013-03-21 10:05:00,24.94,25.04,24.71,24.74,333900.0,22.0297,22.118,21.8265,21.853,333900.0
2013-03-21 10:10:00,24.75,24.8,24.67,24.67,144400.0,21.8619,21.906,21.7912,21.7912,144400.0
2013-03-21 10:15:00,24.68,24.74,24.65,24.66,90900.0,21.8,21.853,21.7735,21.7824,90900.0
2013-03-21 10:20:00,24.66,24.74,24.65,24.7,135100.0,21.7824,21.853,21.7735,21.8177,135100.0
2013-03-21 10:25:00,24.71,24.76,24.68,24.71,129200.0,21.8265,21.8707,21.8,21.8265,129200.0
2013-03-21 10:30:00,24.71,24.74,24.54,24.57,149300.0,21.8265,21.853,21.6764,21.7029,149300.0
2013-03-21 10:35:00,24.57,24.58,24.45,24.46,226200.0,21.7029,21.7117,21.5969,21.6057,226200.0
2013-03-21 10:40:00,24.46,24.54,24.45,24.49,229500.0,21.6057,21.6764,21.5969,21.6322,229500.0
2013-03-21 10:45:00,24.49,24.61,24.49,24.58,133900.0,21.6322,21.7382,21.6322,21.7117,133900.0
2013-03-21 10:50:00,24.58,24.59,24.55,24.58,88400.0,21.7117,21.7205,21.6852,21.7117,88400.0
2013-03-21 10:55:00,24.58,24.6,24.52,24.6,130500.0,21.7117,21.7294,21.6587,21.7294,130500.0
2013-03-21 11:00:00,24.6,24.62,24.5,24.5,112200.0,21.7294,21.747,21.641,21.641,112200.0
2013-03-21 11:05:00,24.51,24.56,24.51,24.54,73000.0,21.6499,21.694,21.6499,21.6764,73000.0
2013-03-21 11:10:00,24.54,24.55,24.46,24.46,73100.0,21.6764,21.6852,21.6057,21.6057,73100.0
2013-03-21 11:15:00,24.47,24.54,24.46,24.53,49000.0,21.6145,21.6764,21.6057,21.6675,49000.0
2013-03-21 11:20:00,24.53,24.64,24.51,24.63,111400.0,21.6675,21.7647,21.6499,21.7559,111400.0
2013-03-21 11:25:00,24.64,24.66,24.58,24.63,102300.0,21.7647,21.7824,21.7117,21.7559,102300.0
2013-03-21 11:30:00,24.64,24.72,24.64,24.68,85600.0,21.7647,21.8354,21.7647,21.8,85600.0
2013-03-21 11:35:00,24.69,24.8,24.68,24.77,121400.0,21.8089,21.906,21.8,21.8795,121400.0
2013-03-21 11:40:00,24.77,24.91,24.76,24.91,108700.0,21.8795,22.0032,21.8707,22.0032,108700.0
2013-03-21 11:45:00,24.91,24.95,24.89,24.95,113700.0,22.0032,22.0385,21.9855,22.0385,113700.0
2013-03-21 11:50:00,24.95,24.99,24.95,24.98,104300.0,22.0385,22.0739,22.0385,22.065,104300.0
2013-03-21 11:55:00,24.98,25.03,24.98,25.01,83600.0,22.065,22.1092,22.065,22.0915,83600.0
2013-03-21 12:00:00,25.0,25.03,24.95,24.99,106200.0,22.0827,22.1092,22.0385,22.0739,106200.0
2013-03-21 12:05:00,24.99,25.01,24.98,25.0,60900.0,22.0739,22.0915,22.065,22.0827,60900.0
2013-03-21 12:10:00,25.0,25.0,24.91,24.91,93800.0,22.0827,22.0827,22.0032,22.0032,93800.0
2013-03-21 12:15:00,24.92,24.92,24.86,24.87,78000.0,22.012,22.012,21.959,21.9679,78000.0
2013-03-21 12:20:00,24.87,24.88,24.83,24.88,58800.0,21.9679,21.9767,21.9325,21.9767,58800.0
2013-03-21 12:25:00,24.88,24.91,24.82,24.82,90500.0,21.9767,22.0032,21.9237,21.9237,90500.0
2013-03-21 12:30:00,24.82,24.84,24.76,24.77,98000.0,21.9237,21.9414,21.8707,21.8795,98000.0
2013-03-21 12:35:00,24.78,24.8,24.77,24.79,42800.0,21.8884,21.906,21.8795,21.8972,42800.0
2013-03-21 12:40:00,24.78,24.89,24.77,24.82,93900.0,21.8884,21.9855,21.8795,21.9237,93900.0
2013-03-21 12:45:00,24.83,24.9,24.82,24.89,47100.0,21.9325,21.9944,21.9237,21.9855,47100.0
2013-03-21 12:50:00,24.9,24.97,24.89,24.96,77200.0,21.9944,22.0562,21.9855,22.0474,77200.0
2013-03-21 12:55:00,24.96,24.99,24.88,24.96,558500.0,22.0474,22.0739,21.9767,22.0474,558500.0
2013-03-21 13:00:00,24.96,24.97,24.87,24.9,287800.0,22.0474,22.0562,21.9679,21.9944,287800.0
2013-03-21 13:05:00,24.89,24.97,24.89,24.93,57000.0,21.9855,22.0562,21.9855,22.0209,57000.0
2013-03-21 13:10:00,24.93,24.94,24.9,24.9,40700.0,22.0209,22.0297,21.9944,21.9944,40700.0
2013-03-21 13:15:00,24.89,24.89,24.83,24.85,48700.0,21.9855,21.9855,21.9325,21.9502,48700.0
2013-03-21 13:20:00,24.85,24.93,24.85,24.86,67900.0,21.9502,22.0209,21.9502,21.959,67900.0
2013-03-21 13:25:00,24.86,24.93,24.85,24.91,44300.0,21.959,22.0209,21.9502,22.0032,44300.0
2013-03-21 13:30:00,24.91,24.91,24.82,24.83,47200.0,22.0032,22.0032,21.9237,21.9325,47200.0
2013-03-21 13:35:00,24.84,24.88,24.83,24.87,48100.0,21.9414,21.9767,21.9325,21.9679,48100.0
2013-03-21 13:40:00,24.87,24.89,24.77,24.78,186900.0,21.9679,21.9855,21.8795,21.8884,186900.0
2013-03-21 13:45:00,24.76,24.83,24.74,24.8,52100.0,21.8707,21.9325,21.853,21.906,52100.0
2013-03-21 13:50:00,24.81,24.82,24.77,24.79,36500.0,21.9149,21.9237,21.8795,21.8972,36500.0
2013-03-21 13:55:00,24.79,24.82,24.78,24.82,34900.0,21.8972,21.9237,21.8884,21.9237,34900.0
2013-03-21 14:00:00,24.8,24.8,24.72,24.72,62100.0,21.906,21.906,21.8354,21.8354,62100.0
2013-03-21 14:05:00,24.72,24.73,24.63,24.64,93800.0,21.8354,21.8442,21.7559,21.7647,93800.0
2013-03-21 14:10:00,24.64,24.78,24.62,24.73,141000.0,21.7647,21.8884,21.747,21.8442,141000.0
2013-03-21 14:15:00,24.73,24.8,24.73,24.77,54800.0,21.8442,21.906,21.8442,21.8795,54800.0
2013-03-21 14:20:00,24.77,24.85,24.76,24.85,49600.0,21.8795,21.9502,21.8707,21.9502,49600.0
2013-03-21 14:25:00,24.85,24.87,24.82,24.85,56600.0,21.9502,21.9679,21.9237,21.9502,56600.0
2013-03-21 14:30:00,24.86,24.87,24.84,24.85,65900.0,21.959,21.9679,21.9414,21.9502,65900.0
2013-03-21 14:35:00,24.85,24.88,24.84,24.87,37000.0,21.9502,21.9767,21.9414,21.9679,37000.0
2013-03-21 14:40:00,24.87,24.93,24.86,24.92,43700.0,21.9679,22.0209,21.959,22.012,43700.0
2013-03-21 14:45:00,24.92,24.98,24.92,24.95,265700.0,22.012,22.065,22.012,22.0385,265700.0
2013-03-21 14:50:00,24.96,24.97,24.94,24.96,60800.0,22.0474,22.0562,22.0297,22.0474,60800.0
2013-03-21 14:55:00,24.96,25.02,24.96,25.02,60500.0,22.0474,22.1004,22.0474,22.1004,60500.0
2013-03-21 15:00:00,25.02,25.12,25.01,25.09,157100.0,22.1004,22.1887,22.0915,22.1622,157100.0
2013-03-21 15:05:00,25.09,25.09,25.0,25.0,67400.0,22.1622,22.1622,22.0827,22.0827,67400.0
2013-03-21 15:10:00,25.0,25.04,24.99,25.0,44800.0,22.0827,22.118,22.0739,22.0827,44800.0
2013-03-21 15:15:00,24.99,25.0,24.94,24.95,94200.0,22.0739,22.0827,22.0297,22.0385,94200.0
2013-03-21 15:20:00,24.94,24.97,24.89,24.93,118100.0,22.0297,22.0562,21.9855,22.0209,118100.0
2013-03-21 15:25:00,24.93,25.0,24.92,25.0,102400.0,22.0209,22.0827,22.012,22.0827,102400.0
2013-03-21 15:30:00,24.99,25.01,24.97,25.0,68500.0,22.0739,22.0915,22.0562,22.0827,68500.0
2013-03-21 15:35:00,25.0,25.0,24.96,24.98,69200.0,22.0827,22.0827,22.0474,22.065,69200.0
2013-03-21 15:40:00,24.97,25.01,24.97,24.99,111200.0,22.0562,22.0915,22.0562,22.0739,111200.0
2013-03-21 15:45:00,24.99,25.0,24.92,24.93,243400.0,22.0739,22.0827,22.012,22.0209,243400.0
2013-03-21 15:50:00,24.93,24.93,24.88,24.89,225100.0,22.0209,22.0209,21.9767,21.9855,225100.0
2013-03-21 15:55:00,24.89,24.91,24.84,24.89,333700.0,21.9855,22.0032,21.9414,21.9855,333700.0
2013-03-22 09:30:00,25.01,25.07,25.0,25.02,59400.0,22.0915,22.1445,22.0827,22.1004,59400.0
2013-03-22 09:35:00,25.01,25.03,24.88,24.89,77700.0,22.0915,22.1092,21.9767,21.9855,77700.0
2013-03-22 09:40:00,24.89,24.91,24.77,24.79,80500.0,21.9855,22.0032,21.8795,21.8972,80500.0
2013-03-22 09:45:00,24.79,24.87,24.78,24.81,69400.0,21.8972,21.9679,21.8884,21.9149,69400.0
2013-03-22 09:50:00,24.81,24.94,24.8,24.94,128100.0,21.9149,22.0297,21.906,22.0297,128100.0
2013-03-22 09:55:00,24.94,24.97,24.92,24.93,31300.0,22.0297,22.0562,22.012,22.0209,31300.0
2013-03-22 10:00:00,24.94,24.98,24.92,24.95,26500.0,22.0297,22.065,22.012,22.0385,26500.0
2013-03-22 10:05:00,24.94,24.99,24.94,24.97,49900.0,22.0297,22.0739,22.0297,22.0562,49900.0
2013-03-22 10:10:00,24.97,25.06,24.96,25.03,42000.0,22.0562,22.1357,22.0474,22.1092,42000.0
2013-03-22 10:15:00,25.03,25.04,24.99,25.01,27300.0,22.1092,22.118,22.0739,22.0915,27300.0
2013-03-22 10:20:00,25.0,25.02,24.95,24.95,33400.0,22.0827,22.1004,22.0385,22.0385,33400.0
2013-03-22 10:25:00,24.94,24.95,24.9,24.94,27600.0,22.0297,22.0385,21.9944,22.0297,27600.0
2013-03-22 10:30:00,24.94,24.95,24.92,24.93,20800.0,22.0297,22.0385,22.012,22.0209,20800.0
2013-03-22 10:35:00,24.92,24.95,24.9,24.91,19400.0,22.012,22.0385,21.9944,22.0032,19400.0
2013-03-22 10:40:00,24.91,24.91,24.85,24.87,48700.0,22.0032,22.0032,21.9502,21.9679,48700.0
2013-03-22 10:45:00,24.87,24.91,24.83,24.85,39800.0,21.9679,22.0032,21.9325,21.9502,39800.0
2013-03-22 10:50:00,24.86,24.89,24.83,24.83,45100.0,21.959,21.9855,21.9325,21.9325,45100.0
2013-03-22 10:55:00,24.83,24.87,24.82,24.85,25100.0,21.9325,21.9679,21.9237,21.9502,25100.0
2013-03-22 11:00:00,24.85,24.92,24.85,24.89,23100.0,21.9502,22.012,21.9502,21.9855,23100.0
2013-03-22 11:05:00,24.89,24.9,24.86,24.86,37600.0,21.9855,21.9944,21.959,21.959,37600.0
2013-03-22 11:10:00,24.86,24.88,24.83,24.85,36100.0,21.959,21.9767,21.9325,21.9502,36100.0
2013-03-22 11:15:00,24.86,24.92,24.86,24.9,18400.0,21.959,22.012,21.959,21.9944,18400.0
2013-03-22 11:20:00,24.89,24.9,24.87,24.89,16200.0,21.9855,21.9944,21.9679,21.9855,16200.0
2013-03-22 11:25:00,24.89,24.93,24.87,24.89,17200.0,21.9855,22.0209,21.9679,21.9855,17200.0
2013-03-22 11:30:00,24.89,24.91,24.85,24.85,21100.0,21.9855,22.0032,21.9502,21.9502,21100.0
2013-03-22 11:35:00,24.85,24.87,24.82,24.84,26200.0,21.9502,21.9679,21.9237,21.9414,26200.0
2013-03-22 11:40:00,24.85,24.89,24.84,24.85,49100.0,21.9502,21.9855,21.9414,21.9502,49100.0
2013-03-22 11:45:00,24.85,24.89,24.85,24.88,29400.0,21.9502,21.9855,21.9502,21.9767,29400.0
2013-03-22 11:50:00,24.89,24.92,24.88,24.92,41100.0,21.9855,22.012,21.9767,22.012,41100.0
2013-03-22 11:55:00,24.91,24.94,24.89,24.91,42000.0,22.0032,22.0297,21.9855,22.0032,42000.0
2013-03-22 12:00:00,24.92,24.94,24.9,24.91,46200.0,22.012,22.0297,21.9944,22.0032,46200.0
2013-03-22 12:05:00,24.9,24.93,24.9,24.91,19400.0,21.9944,22.0209,21.9944,22.0032,19400.0
2013-03-22 12:10:00,24.91,24.94,24.88,24.91,80400.0,22.0032,22.0297,21.9767,22.0032,80400.0
2013-03-22 12:15:00,24.9,24.93,24.89,24.93,53800.0,21.9944,22.0209,21.9855,22.0209,53800.0
2013-03-22 12:20:00,24.93,24.93,24.88,24.9,44300.0,22.0209,22.0209,21.9767,21.9944,44300.0
2013-03-22 12:25:00,24.91,24.93,24.89,24.91,44500.0,22.0032,22.0209,21.9855,22.0032,44500.0
2013-03-22 12:30:00,24.91,24.91,24.86,24.87,28200.0,22.0032,22.0032,21.959,21.9679,28200.0
2013-03-22 12:35:00,24.88,24.89,24.86,24.89,16200.0,21.9767,21.9855,21.959,21.9855,16200.0
2013-03-22 12:40:00,24.88,24.88,24.85,24.88,28100.0,21.9767,21.9767,21.9502,21.9767,28100.0
2013-03-22 12:45:00,24.88,24.88,24.83,24.84,105300.0,21.9767,21.9767,21.9325,21.9414,105300.0
2013-03-22 12:50:00,24.84,24.88,24.83,24.84,26600.0,21.9414,21.9767,21.9325,21.9414,26600.0
2013-03-22 12:55:00,24.84,24.86,24.82,24.83,31300.0,21.9414,21.959,21.9237,21.9325,31300.0
2013-03-22 13:00:00,24.84,24.9,24.83,24.88,79000.0,21.9414,21.9944,21.9325,21.9767,79000.0
2013-03-22 13:05:00,24.89,24.9,24.87,24.89,33500.0,21.9855,21.9944,21.9679,21.9855,33500.0
2013-03-22 13:10:00,24.89,24.9,24.86,24.88,42300.0,21.9855,21.9944,21.959,21.9767,42300.0
2013-03-22 13:15:00,24.88,24.9,24.87,24.9,20700.0,21.9767,21.9944,21.9679,21.9944,20700.0
2013-03-22 13:20:00,24.9,24.93,24.88,24.92,22000.0,21.9944,22.0209,21.9767,22.012,22000.0
2013-03-22 13:25:00,24.92,24.95,24.91,24.92,56100.0,22.012,22.0385,22.0032,22.012,56100.0
2013-03-22 13:30:00,24.92,24.92,24.88,24.9,55200.0,22.012,22.012,21.9767,21.9944,55200.0
2013-03-22 13:35:00,24.89,24.9,24.87,24.88,19600.0,21.9855,21.9944,21.9679,21.9767,19600.0
2013-03-22 13:40:00,24.89,24.9,24.86,24.86,19900.0,21.9855,21.9944,21.959,21.959,19900.0
2013-03-22 13:45:00,24.86,24.89,24.85,24.87,35900.0,21.959,21.9855,21.9502,21.9679,35900.0
2013-03-22 13:50:00,24.86,24.89,24.85,24.85,32300.0,21.959,21.9855,21.9502,21.9502,32300.0
2013-03-22 13:55:00,24.86,24.86,24.83,24.83,34600.0,21.959,21.959,21.9325,21.9325,34600.0
2013-03-22 14:00:00,24.84,24.85,24.81,24.83,25900.0,21.9414,21.9502,21.9149,21.9325,25900.0
2013-03-22 14:05:00,24.83,24.83,24.8,24.8,21900.0,21.9325,21.9325,21.906,21.906,21900.0
2013-03-22 14:10:00,24.8,24.84,24.8,24.82,28000.0,21.906,21.9414,21.906,21.9237,28000.0
2013-03-22 14:15:00,24.81,24.81,24.78,24.79,38600.0,21.9149,21.9149,21.8884,21.8972,38600.0
2013-03-22 14:20:00,24.8,24.84,24.78,24.82,75500.0,21.906,21.9414,21.8884,21.9237,75500.0
2013-03-22 14:25:00,24.82,24.82,24.78,24.79,26600.0,21.9237,21.9237,21.8884,21.8972,26600.0
2013-03-22 14:30:00,24.79,24.8,24.75,24.77,40200.0,21.8972,21.906,21.8619,21.8795,40200.0
2013-03-22 14:35:00,24.77,24.79,24.75,24.78,26100.0,21.8795,21.8972,21.8619,21.8884,26100.0
2013-03-22 14:40:00,24.79,24.79,24.76,24.77,24200.0,21.8972,21.8972,21.8707,21.8795,24200.0
2013-03-22 14:45:00,24.77,24.79,24.77,24.78,28300.0,21.8795,21.8972,21.8795,21.8884,28300.0
2013-03-22 14:50:00,24.78,24.78,24.75,24.75,40800.0,21.8884,21.8884,21.8619,21.8619,40800.0
2013-03-22 14:55:00,24.75,24.76,24.72,24.75,48200.0,21.8619,21.8707,21.8354,21.8619,48200.0
2013-03-22 15:00:00,24.76,24.78,24.73,24.74,32700.0,21.8707,21.8884,21.8442,21.853,32700.0
2013-03-22 15:05:00,24.75,24.76,24.69,24.72,43200.0,21.8619,21.8707,21.8089,21.8354,43200.0
2013-03-22 15:10:00,24.72,24.74,24.71,24.72,24600.0,21.8354,21.853,21.8265,21.8354,24600.0
2013-03-22 15:15:00,24.73,24.73,24.68,24.68,42600.0,21.8442,21.8442,21.8,21.8,42600.0
2013-03-22 15:20:00,24.68,24.69,24.66,24.67,51600.0,21.8,21.8089,21.7824,21.7912,51600.0
2013-03-22 15:25:00,24.67,24.67,24.64,24.64,44600.0,21.7912,21.7912,21.7647,21.7647,44600.0
2013-03-22 15:30:00,24.64,24.71,24.64,24.71,51500.0,21.7647,21.8265,21.7647,21.8265,51500.0
2013-03-22 15:35:00,24.71,24.73,24.69,24.7,50000.0,21.8265,21.8442,21.8089,21.8177,50000.0
2013-03-22 15:40:00,24.7,24.71,24.66,24.67,99100.0,21.8177,21.8265,21.7824,21.7912,99100.0
2013-03-22 15:45:00,24.66,24.71,24.66,24.67,119800.0,21.7824,21.8265,21.7824,21.7912,119800.0
2013-03-22 15:50:00,24.68,24.69,24.66,24.68,108900.0,21.8,21.8089,21.7824,21.8,108900.0
2013-03-22 15:55:00,24.67,24.72,24.66,24.71,147000.0,21.7912,21.8354,21.7824,21.8265,147000.0
2013-03-25 09:30:00,24.79,24.91,24.77,24.9,79400.0,21.8972,22.0032,21.8795,21.9944,79400.0
2013-03-25 09:35:00,24.89,25.02,24.74,25.01,87300.0,21.9855,22.1004,21.853,22.0915,87300.0
2013-03-25 09:40:00,25.02,25.16,25.02,25.05,128500.0,22.1004,22.224,22.1004,22.1269,128500.0
2013-03-25 09:45:00,25.05,25.13,25.05,25.06,55100.0,22.1269,22.1975,22.1269,22.1357,55100.0
2013-03-25 09:50:00,25.07,25.13,25.06,25.11,28000.0,22.1445,22.1975,22.1357,22.1799,28000.0
2013-03-25 09:55:00,25.12,25.14,25.09,25.11,33800.0,22.1887,22.2064,22.1622,22.1799,33800.0
2013-03-25 10:00:00,25.12,25.2,25.09,25.11,93600.0,22.1887,22.2594,22.1622,22.1799,93600.0
2013-03-25 10:05:00,25.11,25.19,25.11,25.16,34500.0,22.1799,22.2505,22.1799,22.224,34500.0
2013-03-25 10:10:00,25.17,25.22,25.15,25.2,50700.0,22.2329,22.277,22.2152,22.2594,50700.0
2013-03-25 10:15:00,25.19,25.21,25.16,25.17,31200.0,22.2505,22.2682,22.224,22.2329,31200.0
2013-03-25 10:20:00,25.17,25.17,25.05,25.05,29500.0,22.2329,22.2329,22.1269,22.1269,29500.0
2013-03-25 10:25:00,25.04,25.05,24.96,24.98,44800.0,22.118,22.1269,22.0474,22.065,44800.0
2013-03-25 10:30:00,24.98,25.03,24.95,25.01,43800.0,22.065,22.1092,22.0385,22.0915,43800.0
2013-03-25 10:35:00,25.01,25.01,24.93,24.97,41700.0,22.0915,22.0915,22.0209,22.0562,41700.0
2013-03-25 10:40:00,24.97,24.97,24.87,24.88,24400.0,22.0562,22.0562,21.9679,21.9767,24400.0
2013-03-25 10:45:00,24.88,24.89,24.83,24.87,42900.0,21.9767,21.9855,21.9325,21.9679,42900.0
2013-03-25 10:50:00,24.87,24.89,24.84,24.89,26800.0,21.9679,21.9855,21.9414,21.9855,26800.0
2013-03-25 10:55:00,24.88,24.89,24.84,24.84,18600.0,21.9767,21.9855,21.9414,21.9414,18600.0
2013-03-25 11:00:00,24.85,24.85,24.77,24.83,62400.0,21.9502,21.9502,21.8795,21.9325,62400.0
2013-03-25 11:05:00,24.83,24.85,24.8,24.81,16900.0,21.9325,21.9502,21.906,21.9149,16900.0
2013-03-25 11:10:00,24.81,24.84,24.77,24.77,35000.0,21.9149,21.9414,21.8795,21.8795,35000.0
2013-03-25 11:15:00,24.78,24.78,24.7,24.7,48400.0,21.8884,21.8884,21.8177,21.8177,48400.0
2013-03-25 11:20:00,24.69,24.73,24.65,24.72,57000.0,21.8089,21.8442,21.7735,21.8354,57000.0
2013-03-25 11:25:00,24.72,24.73,24.69,24.69,12400.0,21.8354,21.8442,21.8089,21.8089,12400.0
2013-03-25 11:30:00,24.69,24.74,24.67,24.71,23600.0,21.8089,21.853,21.7912,21.8265,23600.0
2013-03-25 11:35:00,24.71,24.75,24.71,24.73,140500.0,21.8265,21.8619,21.8265,21.8442,140500.0
2013-03-25 11:40:00,24.73,24.74,24.71,24.73,41700.0,21.8442,21.853,21.8265,21.8442,41700.0
2013-03-25 11:45:00,24.72,24.8,24.7,24.8,31200.0,21.8354,21.906,21.8177,21.906,31200.0
2013-03-25 11:50:00,24.8,24.83,24.78,24.82,41700.0,21.906,21.9325,21.8884,21.9237,41700.0
2013-03-25 11:55:00,24.82,24.84,24.79,24.83,19400.0,21.9237,21.9414,21.8972,21.9325,19400.0
2013-03-25 12:00:00,24.83,24.87,24.81,24.81,33800.0,21.9325,21.9679,21.9149,21.9149,33800.0
2013-03-25 12:05:00,24.82,24.83,24.77,24.8,21400.0,21.9237,21.9325,21.8795,21.906,21400.0
2013-03-25 12:10:00,24.79,24.79,24.76,24.77,22100.0,21.8972,21.8972,21.8707,21.8795,22100.0
2013-03-25 12:15:00,24.78,24.81,24.69,24.69,37500.0,21.8884,21.9149,21.8089,21.8089,37500.0
2013-03-25 12:20:00,24.68,24.68,24.62,24.66,47200.0,21.8,21.8,21.747,21.7824,47200.0
2013-03-25 12:25:00,24.65,24.66,24.59,24.59,63700.0,21.7735,21.7824,21.7205,21.7205,63700.0
2013-03-25 12:30:00,24.59,24.61,24.54,24.55,31200.0,21.7205,21.7382,21.6764,21.6852,31200.0
2013-03-25 12:35:00,24.54,24.54,24.48,24.5,35000.0,21.6764,21.6764,21.6234,21.641,35000.0
2013-03-25 12:40:00,24.49,24.51,24.49,24.51,24500.0,21.6322,21.6499,21.6322,21.6499,24500.0
2013-03-25 12:45:00,24.5,24.5,24.48,24.48,21600.0,21.641,21.641,21.6234,21.6234,21600.0
2013-03-25 12:50:00,24.48,24.5,24.41,24.42,45600.0,21.6234,21.641,21.5615,21.5704,45600.0
2013-03-25 12:55:00,24.4,24.43,24.37,24.41,56700.0,21.5527,21.5792,21.5262,21.5615,56700.0
2013-03-25 13:00:00,24.4,24.45,24.37,24.43,56600.0,21.5527,21.5969,21.5262,21.5792,56600.0
2013-03-25 13:05:00,24.44,24.44,24.37,24.4,55100.0,21.588,21.588,21.5262,21.5527,55100.0
2013-03-25 13:10:00,24.39,24.41,24.34,24.34,55500.0,21.5439,21.5615,21.4997,21.4997,55500.0
2013-03-25 13:15:00,24.34,24.39,24.33,24.37,82800.0,21.4997,21.5439,21.4909,21.5262,82800.0
2013-03-25 13:20:00,24.37,24.46,24.36,24.44,48100.0,21.5262,21.6057,21.5174,21.588,48100.0
2013-03-25 13:25:00,24.44,24.48,24.44,24.46,28800.0,21.588,21.6234,21.588,21.6057,28800.0
2013-03-25 13:30:00,24.46,24.46,24.41,24.41,49900.0,21.6057,21.6057,21.5615,21.5615,49900.0
2013-03-25 13:35:00,24.41,24.41,24.35,24.37,37300.0,21.5615,21.5615,21.5085,21.5262,37300.0
2013-03-25 13:40:00,24.38,24.4,24.38,24.38,25500.0,21.535,21.5527,21.535,21.535,25500.0
2013-03-25 13:45:00,24.39,24.49,24.39,24.44,53700.0,21.5439,21.6322,21.5439,21.588,53700.0
2013-03-25 13:50:00,24.45,24.58,24.45,24.53,94600.0,21.5969,21.7117,21.5969,21.6675,94600.0
2013-03-25 13:55:00,24.54,24.66,24.54,24.61,58900.0,21.6764,21.7824,21.6764,21.7382,58900.0
2013-03-25 14:00:00,24.61,24.61,24.57,24.59,43800.0,21.7382,21.7382,21.7029,21.7205,43800.0
2013-03-25 14:05:00,24.58,24.63,24.58,24.63,30000.0,21.7117,21.7559,21.7117,21.7559,30000.0
2013-03-25 14:10:00,24.63,24.66,24.59,24.6,39200.0,21.7559,21.7824,21.7205,21.7294,39200.0
2013-03-25 14:15:00,24.6,24.67,24.6,24.65,39400.0,21.7294,21.7912,21.7294,21.7735,39400.0
2013-03-25 14:20:00,24.65,24.68,24.63,24.67,33700.0,21.7735,21.8,21.7559,21.7912,33700.0
2013-03-25 14:25:00,24.67,24.67,24.57,24.59,52200.0,21.7912,21.7912,21.7029,21.7205,52200.0
2013-03-25 14:30:00,24.58,24.59,24.55,24.57,40300.0,21.7117,21.7205,21.6852,21.7029,40300.0
2013-03-25 14:35:00,24.57,24.58,24.48,24.5,52100.0,21.7029,21.7117,21.6234,21.641,52100.0
2013-03-25 14:40:00,24.5,24.55,24.5,24.53,25600.0,21.641,21.6852,21.641,21.6675,25600.0
2013-03-25 14:45:00,24.53,24.53,24.49,24.49,19600.0,21.6675,21.6675,21.6322,21.6322,19600.0
2013-03-25 14:50:00,24.49,24.53,24.49,24.52,30400.0,21.6322,21.6675,21.6322,21.6587,30400.0
2013-03-25 14:55:00,24.52,24.53,24.48,24.5,19400.0,21.6587,21.6675,21.6234,21.641,19400.0
2013-03-25 15:00:00,24.5,24.52,24.43,24.52,90300.0,21.641,21.6587,21.5792,21.6587,90300.0
2013-03-25 15:05:00,24.52,24.52,24.42,24.43,81900.0,21.6587,21.6587,21.5704,21.5792,81900.0
2013-03-25 15:10:00,24.43,24.48,24.42,24.45,47500.0,21.5792,21.6234,21.5704,21.5969,47500.0
2013-03-25 15:15:00,24.45,24.46,24.38,24.39,56100.0,21.5969,21.6057,21.535,21.5439,56100.0
2013-03-25 15:20:00,24.39,24.43,24.37,24.4,65000.0,21.5439,21.5792,21.5262,21.5527,65000.0
2013-03-25 15:25:00,24.4,24.42,24.38,24.41,39100.0,21.5527,21.5704,21.535,21.5615,39100.0
2013-03-25 15:30:00,24.41,24.45,24.41,24.43,69900.0,21.5615,21.5969,21.5615,21.5792,69900.0
2013-03-25 15:35:00,24.44,24.48,24.42,24.47,53800.0,21.588,21.6234,21.5704,21.6145,53800.0
2013-03-25 15:40:00,24.48,24.49,24.46,24.47,57800.0,21.6234,21.6322,21.6057,21.6145,57800.0
2013-03-25 15:45:00,24.47,24.47,24.4,24.4,122600.0,21.6145,21.6145,21.5527,21.5527,122600.0
2013-03-25 15:50:00,24.4,24.49,24.4,24.48,159700.0,21.5527,21.6322,21.5527,21.6234,159700.0
2013-03-25 15:55:00,24.48,24.51,24.48,24.49,108100.0,21.6234,21.6499,21.6234,21.6322,108100.0
2013-03-26 09:30:00,24.64,24.81,24.62,24.62,76200.0,21.7647,21.9149,21.747,21.747,76200.0
2013-03-26 09:35:00,24.63,24.67,24.6,24.6,46800.0,21.7559,21.7912,21.7294,21.7294,46800.0
2013-03-26 09:40:00,24.6,24.64,24.57,24.62,50200.0,21.7294,21.7647,21.7029,21.747,50200.0
2013-03-26 09:45:00,24.62,24.65,24.5,24.55,82300.0,21.747,21.7735,21.641,21.6852,82300.0
2013-03-26 09:50:00,24.55,24.55,24.42,24.44,81000.0,21.6852,21.6852,21.5704,21.588,81000.0
2013-03-26 09:55:00,24.44,24.6,24.43,24.56,76200.0,21.588,21.7294,21.5792,21.694,76200.0
2013-03-26 10:00:00,24.56,24.58,24.36,24.5,144300.0,21.694,21.7117,21.5174,21.641,144300.0
2013-03-26 10:05:00,24.5,24.58,24.46,24.58,41700.0,21.641,21.7117,21.6057,21.7117,41700.0
2013-03-26 10:10:00,24.57,24.64,24.57,24.58,70100.0,21.7029,21.7647,21.7029,21.7117,70100.0
2013-03-26 10:15:00,24.58,24.58,24.44,24.46,65500.0,21.7117,21.7117,21.588,21.6057,65500.0
2013-03-26 10:20:00,24.46,24.51,24.46,24.49,27400.0,21.6057,21.6499,21.6057,21.6322,27400.0
2013-03-26 10:25:00,24.5,24.62,24.5,24.62,47800.0,21.641,21.747,21.641,21.747,47800.0
2013-03-26 10:30:00,24.63,24.7,24.58,24.58,54000.0,21.7559,21.8177,21.7117,21.7117,54000.0
2013-03-26 10:35:00,24.58,24.59,24.53,24.53,28700.0,21.7117,21.7205,21.6675,21.6675,28700.0
2013-03-26 10:40:00,24.52,24.52,24.42,24.43,59300.0,21.6587,21.6587,21.5704,21.5792,59300.0
2013-03-26 10:45:00,24.43,24.46,24.39,24.44,53000.0,21.5792,21.6057,21.5439,21.588,53000.0
2013-03-26 10:50:00,24.44,24.52,24.44,24.49,48600.0,21.588,21.6587,21.588,21.6322,48600.0
2013-03-26 10:55:00,24.49,24.55,24.48,24.5,33200.0,21.6322,21.6852,21.6234,21.641,33200.0
2013-03-26 11:00:00,24.51,24.52,24.46,24.49,29200.0,21.6499,21.6587,21.6057,21.6322,29200.0
2013-03-26 11:05:00,24.49,24.51,24.46,24.5,28700.0,21.6322,21.6499,21.6057,21.641,28700.0
2013-03-26 11:10:00,24.5,24.53,24.46,24.46,23900.0,21.641,21.6675,21.6057,21.6057,23900.0
2013-03-26 11:15:00,24.46,24.48,24.44,24.46,28000.0,21.6057,21.6234,21.588,21.6057,28000.0
2013-03-26 11:20:00,24.46,24.46,24.4,24.43,35500.0,21.6057,21.6057,21.5527,21.5792,35500.0
2013-03-26 11:25:00,24.43,24.45,24.39,24.39,29800.0,21.5792,21.5969,21.5439,21.5439,29800.0
2013-03-26 11:30:00,24.38,24.41,24.37,24.37,31100.0,21.535,21.5615,21.5262,21.5262,31100.0
2013-03-26 11:35:00,24.37,24.41,24.37,24.4,27200.0,21.5262,21.5615,21.5262,21.5527,27200.0
2013-03-26 11:40:00,24.4,24.41,24.39,24.39,21500.0,21.5527,21.5615,21.5439,21.5439,21500.0
2013-03-26 11:45:00,24.38,24.42,24.38,24.41,25700.0,21.535,21.5704,21.535,21.5615,25700.0
2013-03-26 11:50:00,24.41,24.43,24.38,24.4,46300.0,21.5615,21.5792,21.535,21.5527,46300.0
2013-03-26 11:55:00,24.4,24.41,24.38,24.38,44100.0,21.5527,21.5615,21.535,21.535,44100.0
2013-03-26 12:00:00,24.37,24.39,24.35,24.35,42200.0,21.5262,21.5439,21.5085,21.5085,42200.0
2013-03-26 12:05:00,24.36,24.38,24.35,24.35,41300.0,21.5174,21.535,21.5085,21.5085,41300.0
2013-03-26 12:10:00,24.36,24.37,24.33,24.34,21000.0,21.5174,21.5262,21.4909,21.4997,21000.0
2013-03-26 12:15:00,24.34,24.37,24.33,24.35,43900.0,21.4997,21.5262,21.4909,21.5085,43900.0
2013-03-26 12:20:00,24.34,24.35,24.31,24.32,20200.0,21.4997,21.5085,21.4732,21.482,20200.0
2013-03-26 12:25:00,24.32,24.35,24.3,24.31,60700.0,21.482,21.5085,21.4644,21.4732,60700.0
2013-03-26 12:30:00,24.31,24.37,24.31,24.35,31400.0,21.4732,21.5262,21.4732,21.5085,31400.0
2013-03-26 12:35:00,24.35,24.36,24.29,24.3,60100.0,21.5085,21.5174,21.4555,21.4644,60100.0
2013-03-26 12:40:00,24.3,24.35,24.29,24.34,26900.0,21.4644,21.5085,21.4555,21.4997,26900.0
2013-03-26 12:45:00,24.33,24.35,24.31,24.32,22000.0,21.4909,21.5085,21.4732,21.482,22000.0
2013-03-26 12:50:00,24.31,24.32,24.3,24.31,13400.0,21.4732,21.482,21.4644,21.4732,13400.0
2013-03-26 12:55:00,24.3,24.32,24.27,24.28,36900.0,21.4644,21.482,21.4379,21.4467,36900.0
2013-03-26 13:00:00,24.29,24.3,24.28,24.28,24200.0,21.4555,21.4644,21.4467,21.4467,24200.0
2013-03-26 13:05:00,24.29,24.3,24.27,24.28,40600.0,21.4555,21.4644,21.4379,21.4467,40600.0
2013-03-26 13:10:00,24.28,24.28,24.23,24.25,55100.0,21.4467,21.4467,21.4025,21.4202,55100.0
2013-03-26 13:15:00,24.25,24.27,24.23,24.27,40100.0,21.4202,21.4379,21.4025,21.4379,40100.0
2013-03-26 13:20:00,24.27,24.33,24.26,24.33,17300.0,21.4379,21.4909,21.429,21.4909,17300.0
2013-03-26 13:25:00,24.33,24.33,24.28,24.3,27800.0,21.4909,21.4909,21.4467,21.4644,27800.0
2013-03-26 13:30:00,24.3,24.32,24.27,24.29,42500.0,21.4644,21.482,21.4379,21.4555,42500.0
2013-03-26 13:35:00,24.29,24.31,24.29,24.31,14000.0,21.4555,21.4732,21.4555,21.4732,14000.0
2013-03-26 13:40:00,24.31,24.31,24.29,24.29,24700.0,21.4732,21.4732,21.4555,21.4555,24700.0
2013-03-26 13:45:00,24.3,24.3,24.25,24.27,40900.0,21.4644,21.4644,21.4202,21.4379,40900.0
2013-03-26 13:50:00,24.26,24.28,24.25,24.26,46400.0,21.429,21.4467,21.4202,21.429,46400.0
2013-03-26 13:55:00,24.26,24.27,24.19,24.2,50100.0,21.429,21.4379,21.3672,21.376,50100.0
2013-03-26 14:00:00,24.2,24.22,24.19,24.21,55700.0,21.376,21.3937,21.3672,21.3849,55700.0
2013-03-26 14:05:00,24.22,24.22,24.18,24.19,34800.0,21.3937,21.3937,21.3584,21.3672,34800.0
2013-03-26 14:10:00,24.19,24.21,24.15,24.16,90400.0,21.3672,21.3849,21.3319,21.3407,90400.0
2013-03-26 14:15:00,24.16,24.23,24.15,24.23,41800.0,21.3407,21.4025,21.3319,21.4025,41800.0
2013-03-26 14:20:00,24.23,24.25,24.23,24.25,31600.0,21.4025,21.4202,21.4025,21.4202,31600.0
2013-03-26 14:25:00,24.25,24.27,24.24,24.26,21500.0,21.4202,21.4379,21.4114,21.429,21500.0
2013-03-26 14:30:00,24.26,24.27,24.23,24.23,34200.0,21.429,21.4379,21.4025,21.4025,34200.0
2013-03-26 14:35:00,24.23,24.27,24.23,24.25,33800.0,21.4025,21.4379,21.4025,21.4202,33800.0
2013-03-26 14:40:00,24.25,24.25,24.17,24.18,106400.0,21.4202,21.4202,21.3495,21.3584,106400.0
2013-03-26 14:45:00,24.18,24.18,24.14,24.15,53600.0,21.3584,21.3584,21.323,21.3319,53600.0
2013-03-26 14:50:00,24.16,24.18,24.16,24.17,30300.0,21.3407,21.3584,21.3407,21.3495,30300.0
2013-03-26 14:55:00,24.17,24.17,24.1,24.1,101200.0,21.3495,21.3495,21.2877,21.2877,101200.0
2013-03-26 15:00:00,24.11,24.12,24.06,24.11,156700.0,21.2965,21.3054,21.2524,21.2965,156700.0
2013-03-26 15:05:00,24.11,24.14,24.09,24.1,46400.0,21.2965,21.323,21.2789,21.2877,46400.0
2013-03-26 15:10:00,24.1,24.15,24.09,24.11,83900.0,21.2877,21.3319,21.2789,21.2965,83900.0
2013-03-26 15:15:00,24.12,24.14,24.11,24.14,48200.0,21.3054,21.323,21.2965,21.323,48200.0
2013-03-26 15:20:00,24.15,24.18,24.13,24.18,20500.0,21.3319,21.3584,21.3142,21.3584,20500.0
2013-03-26 15:25:00,24.18,24.18,24.13,24.15,94600.0,21.3584,21.3584,21.3142,21.3319,94600.0
2013-03-26 15:30:00,24.16,24.18,24.14,24.17,246000.0,21.3407,21.3584,21.323,21.3495,246000.0
2013-03-26 15:35:00,24.17,24.23,24.16,24.22,85500.0,21.3495,21.4025,21.3407,21.3937,85500.0
2013-03-26 15:40:00,24.22,24.22,24.15,24.16,120200.0,21.3937,21.3937,21.3319,21.3407,120200.0
2013-03-26 15:45:00,24.17,24.19,24.15,24.19,127100.0,21.3495,21.3672,21.3319,21.3672,127100.0
2013-03-26 15:50:00,24.19,24.19,24.14,24.18,111400.0,21.3672,21.3672,21.323,21.3584,111400.0
2013-03-26 15:55:00,24.18,24.2,24.17,24.2,136100.0,21.3584,21.376,21.3495,21.376,136100.0
2013-03-27 09:30:00,24.09,24.15,23.91,23.93,99900.0,21.2789,21.3319,21.1199,21.1376,99900.0
2013-03-27 09:35:00,23.94,24.07,23.9,24.06,46500.0,21.1464,21.2612,21.1111,21.2524,46500.0
2013-03-27 09:40:00,24.06,24.1,23.99,24.09,26600.0,21.2524,21.2877,21.1905,21.2789,26600.0
2013-03-27 09:45:00,24.1,24.18,24.05,24.18,48200.0,21.2877,21.3584,21.2435,21.3584,48200.0
2013-03-27 09:50:00,24.19,24.19,24.14,24.16,48500.0,21.3672,21.3672,21.323,21.3407,48500.0
2013-03-27 09:55:00,24.16,24.21,24.13,24.14,171300.0,21.3407,21.3849,21.3142,21.323,171300.0
2013-03-27 10:00:00,24.15,24.2,24.07,24.2,55200.0,21.3319,21.376,21.2612,21.376,55200.0
2013-03-27 10:05:00,24.2,24.22,24.18,24.22,33500.0,21.376,21.3937,21.3584,21.3937,33500.0
2013-03-27 10:10:00,24.21,24.22,24.09,24.13,68700.0,21.3849,21.3937,21.2789,21.3142,68700.0
2013-03-27 10:15:00,24.13,24.15,24.08,24.12,323100.0,21.3142,21.3319,21.27,21.3054,323100.0
2013-03-27 10:20:00,24.11,24.19,24.1,24.19,15100.0,21.2965,21.3672,21.2877,21.3672,15100.0
2013-03-27 10:25:00,24.2,24.26,24.18,24.25,50100.0,21.376,21.429,21.3584,21.4202,50100.0
2013-03-27 10:30:00,24.26,24.27,24.21,24.21,30000.0,21.429,21.4379,21.3849,21.3849,30000.0
2013-03-27 10:35:00,24.2,24.27,24.2,24.25,26400.0,21.376,21.4379,21.376,21.4202,26400.0
2013-03-27 10:40:00,24.26,24.34,24.25,24.3,83000.0,21.429,21.4997,21.4202,21.4644,83000.0
2013-03-27 10:45:00,24.31,24.36,24.26,24.26,116900.0,21.4732,21.5174,21.429,21.429,116900.0
2013-03-27 10:50:00,24.26,24.27,24.23,24.23,29000.0,21.429,21.4379,21.4025,21.4025,29000.0
2013-03-27 10:55:00,24.22,24.25,24.19,24.23,67500.0,21.3937,21.4202,21.3672,21.4025,67500.0
2013-03-27 11:00:00,24.23,24.28,24.23,24.26,18000.0,21.4025,21.4467,21.4025,21.429,18000.0
2013-03-27 11:05:00,24.25,24.28,24.21,24.27,21900.0,21.4202,21.4467,21.3849,21.4379,21900.0
2013-03-27 11:10:00,24.27,24.31,24.27,24.27,26600.0,21.4379,21.4732,21.4379,21.4379,26600.0
2013-03-27 11:15:00,24.27,24.32,24.27,24.3,22000.0,21.4379,21.482,21.4379,21.4644,22000.0
2013-03-27 11:20:00,24.29,24.3,24.25,24.28,15000.0,21.4555,21.4644,21.4202,21.4467,15000.0
2013-03-27 11:25:00,24.29,24.29,24.23,24.25,23000.0,21.4555,21.4555,21.4025,21.4202,23000.0
2013-03-27 11:30:00,24.25,24.28,24.24,24.26,21000.0,21.4202,21.4467,21.4114,21.429,21000.0
2013-03-27 11:35:00,24.25,24.26,24.2,24.22,23900.0,21.4202,21.429,21.376,21.3937,23900.0
2013-03-27 11:40:00,24.22,24.25,24.22,24.25,10100.0,21.3937,21.4202,21.3937,21.4202,10100.0
2013-03-27 11:45:00,24.24,24.27,24.21,24.22,22100.0,21.4114,21.4379,21.3849,21.3937,22100.0
2013-03-27 11:50:00,24.23,24.28,24.22,24.22,23200.0,21.4025,21.4467,21.3937,21.3937,23200.0
2013-03-27 11:55:00,24.21,24.24,24.2,24.2,29200.0,21.3849,21.4114,21.376,21.376,29200.0
2013-03-27 12:00:00,24.21,24.22,24.2,24.2,33400.0,21.3849,21.3937,21.376,21.376,33400.0
2013-03-27 12:05:00,24.2,24.21,24.15,24.15,17100.0,21.376,21.3849,21.3319,21.3319,17100.0
2013-03-27 12:10:00,24.15,24.16,24.08,24.09,52600.0,21.3319,21.3407,21.27,21.2789,52600.0
2013-03-27 12:15:00,24.1,24.12,24.07,24.07,32100.0,21.2877,21.3054,21.2612,21.2612,32100.0
2013-03-27 12:20:00,24.08,24.08,24.04,24.05,28600.0,21.27,21.27,21.2347,21.2435,28600.0
2013-03-27 12:25:00,24.05,24.05,24.02,24.05,31300.0,21.2435,21.2435,21.217,21.2435,31300.0
2013-03-27 12:30:00,24.05,24.11,24.05,24.09,37400.0,21.2435,21.2965,21.2435,21.2789,37400.0
2013-03-27 12:35:00,24.09,24.12,24.06,24.12,17700.0,21.2789,21.3054,21.2524,21.3054,17700.0
2013-03-27 12:40:00,24.12,24.14,24.1,24.12,33500.0,21.3054,21.323,21.2877,21.3054,33500.0
2013-03-27 12:45:00,24.12,24.15,24.11,24.11,26900.0,21.3054,21.3319,21.2965,21.2965,26900.0
2013-03-27 12:50:00,24.12,24.16,24.12,24.16,33800.0,21.3054,21.3407,21.3054,21.3407,33800.0
2013-03-27 12:55:00,24.16,24.17,24.14,24.14,44500.0,21.3407,21.3495,21.323,21.323,44500.0
2013-03-27 13:00:00,24.13,24.14,24.09,24.1,18700.0,21.3142,21.323,21.2789,21.2877,18700.0
2013-03-27 13:05:00,24.1,24.12,24.05,24.05,31600.0,21.2877,21.3054,21.2435,21.2435,31600.0
2013-03-27 13:10:00,24.05,24.05,24.01,24.01,71100.0,21.2435,21.2435,21.2082,21.2082,71100.0
2013-03-27 13:15:00,24.01,24.04,24.01,24.03,31500.0,21.2082,21.2347,21.2082,21.2259,31500.0
2013-03-27 13:20:00,24.02,24.04,24.01,24.04,30700.0,21.217,21.2347,21.2082,21.2347,30700.0
2013-03-27 13:25:00,24.04,24.08,24.03,24.08,23800.0,21.2347,21.27,21.2259,21.27,23800.0
2013-03-27 13:30:00,24.08,24.12,24.05,24.12,33700.0,21.27,21.3054,21.2435,21.3054,33700.0
2013-03-27 13:35:00,24.12,24.13,24.11,24.12,16400.0,21.3054,21.3142,21.2965,21.3054,16400.0
2013-03-27 13:40:00,24.11,24.16,24.11,24.15,21900.0,21.2965,21.3407,21.2965,21.3319,21900.0
2013-03-27 13:45:00,24.14,24.16,24.14,24.15,11100.0,21.323,21.3407,21.323,21.3319,11100.0
2013-03-27 13:50:00,24.15,24.19,24.14,24.16,24500.0,21.3319,21.3672,21.323,21.3407,24500.0
2013-03-27 13:55:00,24.16,24.21,24.15,24.2,28100.0,21.3407,21.3849,21.3319,21.376,28100.0
2013-03-27 14:00:00,24.2,24.24,24.19,24.24,36500.0,21.376,21.4114,21.3672,21.4114,36500.0
2013-03-27 14:05:00,24.24,24.26,24.21,24.21,26400.0,21.4114,21.429,21.3849,21.3849,26400.0
2013-03-27 14:10:00,24.21,24.24,24.21,24.23,18800.0,21.3849,21.4114,21.3849,21.4025,18800.0
2013-03-27 14:15:00,24.23,24.25,24.21,24.25,21300.0,21.4025,21.4202,21.3849,21.4202,21300.0
2013-03-27 14:20:00,24.25,24.29,24.25,24.29,10000.0,21.4202,21.4555,21.4202,21.4555,10000.0
2013-03-27 14:25:00,24.29,24.31,24.27,24.31,11100.0,21.4555,21.4732,21.4379,21.4732,11100.0
2013-03-27 14:30:00,24.31,24.32,24.26,24.29,42700.0,21.4732,21.482,21.429,21.4555,42700.0
2013-03-27 14:35:00,24.3,24.32,24.29,24.29,20000.0,21.4644,21.482,21.4555,21.4555,20000.0
2013-03-27 14:40:00,24.29,24.33,24.29,24.3,23400.0,21.4555,21.4909,21.4555,21.4644,23400.0
2013-03-27 14:45:00,24.31,24.32,24.29,24.29,17900.0,21.4732,21.482,21.4555,21.4555,17900.0
2013-03-27 14:50:00,24.29,24.32,24.28,24.32,17600.0,21.4555,21.482,21.4467,21.482,17600.0
2013-03-27 14:55:00,24.32,24.35,24.32,24.34,17700.0,21.482,21.5085,21.482,21.4997,17700.0
2013-03-27 15:00:00,24.33,24.34,24.28,24.29,53400.0,21.4909,21.4997,21.4467,21.4555,53400.0
2013-03-27 15:05:00,24.3,24.34,24.29,24.31,24000.0,21.4644,21.4997,21.4555,21.4732,24000.0
2013-03-27 15:10:00,24.31,24.32,24.27,24.31,29300.0,21.4732,21.482,21.4379,21.4732,29300.0
2013-03-27 15:15:00,24.31,24.34,24.27,24.33,43800.0,21.4732,21.4997,21.4379,21.4909,43800.0
2013-03-27 15:20:00,24.33,24.38,24.32,24.33,35000.0,21.4909,21.535,21.482,21.4909,35000.0
2013-03-27 15:25:00,24.32,24.35,24.31,24.35,39800.0,21.482,21.5085,21.4732,21.5085,39800.0
2013-03-27 15:30:00,24.35,24.37,24.31,24.35,71100.0,21.5085,21.5262,21.4732,21.5085,71100.0
2013-03-27 15:35:00,24.35,24.38,24.34,24.38,68300.0,21.5085,21.535,21.4997,21.535,68300.0
2013-03-27 15:40:00,24.38,24.42,24.37,24.41,61100.0,21.535,21.5704,21.5262,21.5615,61100.0
2013-03-27 15:45:00,24.41,24.42,24.38,24.42,106500.0,21.5615,21.5704,21.535,21.5704,106500.0
2013-03-27 15:50:00,24.41,24.42,24.37,24.38,116400.0,21.5615,21.5704,21.5262,21.535,116400.0
2013-03-27 15:55:00,24.38,24.39,24.36,24.39,131100.0,21.535,21.5439,21.5174,21.5439,131100.0
2013-03-28 09:30:00,24.39,24.47,24.35,24.45,42000.0,21.5439,21.6145,21.5085,21.5969,42000.0
2013-03-28 09:35:00,24.47,24.5,24.28,24.3,33600.0,21.6145,21.641,21.4467,21.4644,33600.0
2013-03-28 09:40:00,24.3,24.36,24.26,24.32,22100.0,21.4644,21.5174,21.429,21.482,22100.0
2013-03-28 09:45:00,24.32,24.38,24.32,24.38,21800.0,21.482,21.535,21.482,21.535,21800.0
2013-03-28 09:50:00,24.38,24.39,24.3,24.36,21700.0,21.535,21.5439,21.4644,21.5174,21700.0
2013-03-28 09:55:00,24.38,24.41,24.33,24.36,21900.0,21.535,21.5615,21.4909,21.5174,21900.0
2013-03-28 10:00:00,24.37,24.37,24.32,24.33,30000.0,21.5262,21.5262,21.482,21.4909,30000.0
2013-03-28 10:05:00,24.33,24.33,24.22,24.24,33500.0,21.4909,21.4909,21.3937,21.4114,33500.0
2013-03-28 10:10:00,24.25,24.3,24.25,24.28,18200.0,21.4202,21.4644,21.4202,21.4467,18200.0
2013-03-28 10:15:00,24.29,24.29,24.24,24.28,32200.0,21.4555,21.4555,21.4114,21.4467,32200.0
2013-03-28 10:20:00,24.28,24.3,24.28,24.29,9300.0,21.4467,21.4644,21.4467,21.4555,9300.0
2013-03-28 10:25:00,24.3,24.34,24.3,24.34,35100.0,21.4644,21.4997,21.4644,21.4997,35100.0
2013-03-28 10:30:00,24.34,24.42,24.34,24.41,38400.0,21.4997,21.5704,21.4997,21.5615,38400.0
2013-03-28 10:35:00,24.4,24.43,24.39,24.43,36300.0,21.5527,21.5792,21.5439,21.5792,36300.0
2013-03-28 10:40:00,24.43,24.43,24.35,24.37,15700.0,21.5792,21.5792,21.5085,21.5262,15700.0
2013-03-28 10:45:00,24.38,24.38,24.31,24.32,14500.0,21.535,21.535,21.4732,21.482,14500.0
2013-03-28 10:50:00,24.32,24.33,24.3,24.33,17100.0,21.482,21.4909,21.4644,21.4909,17100.0
2013-03-28 10:55:00,24.33,24.4,24.33,24.35,55700.0,21.4909,21.5527,21.4909,21.5085,55700.0
2013-03-28 11:00:00,24.34,24.38,24.34,24.36,35300.0,21.4997,21.535,21.4997,21.5174,35300.0
2013-03-28 11:05:00,24.35,24.37,24.3,24.31,22400.0,21.5085,21.5262,21.4644,21.4732,22400.0
2013-03-28 11:10:00,24.32,24.34,24.31,24.32,31500.0,21.482,21.4997,21.4732,21.482,31500.0
2013-03-28 11:15:00,24.32,24.35,24.31,24.34,18700.0,21.482,21.5085,21.4732,21.4997,18700.0
2013-03-28 11:20:00,24.35,24.35,24.32,24.35,19400.0,21.5085,21.5085,21.482,21.5085,19400.0
2013-03-28 11:25:00,24.35,24.35,24.32,24.33,16300.0,21.5085,21.5085,21.482,21.4909,16300.0
2013-03-28 11:30:00,24.33,24.35,24.3,24.3,23100.0,21.4909,21.5085,21.4644,21.4644,23100.0
2013-03-28 11:35:00,24.3,24.3,24.24,24.27,23100.0,21.4644,21.4644,21.4114,21.4379,23100.0
2013-03-28 11:40:00,24.27,24.27,24.22,24.23,18300.0,21.4379,21.4379,21.3937,21.4025,18300.0
2013-03-28 11:45:00,24.22,24.25,24.22,24.24,10700.0,21.3937,21.4202,21.3937,21.4114,10700.0
2013-03-28 11:50:00,24.23,24.25,24.2,24.24,34800.0,21.4025,21.4202,21.376,21.4114,34800.0
2013-03-28 11:55:00,24.24,24.27,24.23,24.24,20700.0,21.4114,21.4379,21.4025,21.4114,20700.0
2013-03-28 12:00:00,24.23,24.24,24.2,24.21,14600.0,21.4025,21.4114,21.376,21.3849,14600.0
2013-03-28 12:05:00,24.21,24.25,24.2,24.2,10100.0,21.3849,21.4202,21.376,21.376,10100.0
2013-03-28 12:10:00,24.21,24.21,24.18,24.18,13800.0,21.3849,21.3849,21.3584,21.3584,13800.0
2013-03-28 12:15:00,24.18,24.18,24.14,24.16,23300.0,21.3584,21.3584,21.323,21.3407,23300.0
2013-03-28 12:20:00,24.16,24.17,24.15,24.15,14200.0,21.3407,21.3495,21.3319,21.3319,14200.0
2013-03-28 12:25:00,24.15,24.16,24.09,24.1,39600.0,21.3319,21.3407,21.2789,21.2877,39600.0
2013-03-28 12:30:00,24.1,24.15,24.1,24.14,19200.0,21.2877,21.3319,21.2877,21.323,19200.0
2013-03-28 12:35:00,24.13,24.13,24.11,24.11,20800.0,21.3142,21.3142,21.2965,21.2965,20800.0
2013-03-28 12:40:00,24.1,24.11,24.09,24.1,13600.0,21.2877,21.2965,21.2789,21.2877,13600.0
2013-03-28 12:45:00,24.1,24.16,24.1,24.12,55300.0,21.2877,21.3407,21.2877,21.3054,55300.0
2013-03-28 12:50:00,24.12,24.13,24.09,24.11,32900.0,21.3054,21.3142,21.2789,21.2965,32900.0
2013-03-28 12:55:00,24.11,24.13,24.1,24.12,12200.0,21.2965,21.3142,21.2877,21.3054,12200.0
2013-03-28 13:00:00,24.12,24.12,24.09,24.11,24500.0,21.3054,21.3054,21.2789,21.2965,24500.0
2013-03-28 13:05:00,24.11,24.11,24.08,24.09,20700.0,21.2965,21.2965,21.27,21.2789,20700.0
2013-03-28 13:10:00,24.09,24.1,24.07,24.09,16100.0,21.2789,21.2877,21.2612,21.2789,16100.0
2013-03-28 13:15:00,24.08,24.09,24.07,24.07,8800.0,21.27,21.2789,21.2612,21.2612,8800.0
2013-03-28 13:20:00,24.07,24.09,24.07,24.09,10900.0,21.2612,21.2789,21.2612,21.2789,10900.0
2013-03-28 13:25:00,24.08,24.09,24.08,24.09,21700.0,21.27,21.2789,21.27,21.2789,21700.0
2013-03-28 13:30:00,24.09,24.12,24.08,24.08,19600.0,21.2789,21.3054,21.27,21.27,19600.0
2013-03-28 13:35:00,24.09,24.09,24.06,24.07,16000.0,21.2789,21.2789,21.2524,21.2612,16000.0
2013-03-28 13:40:00,24.08,24.09,24.06,24.08,16300.0,21.27,21.2789,21.2524,21.27,16300.0
2013-03-28 13:45:00,24.07,24.07,24.03,24.04,12400.0,21.2612,21.2612,21.2259,21.2347,12400.0
2013-03-28 13:50:00,24.04,24.06,24.02,24.05,24400.0,21.2347,21.2524,21.217,21.2435,24400.0
2013-03-28 13:55:00,24.05,24.06,24.05,24.05,12000.0,21.2435,21.2524,21.2435,21.2435,12000.0
2013-03-28 14:00:00,24.07,24.11,24.07,24.11,13200.0,21.2612,21.2965,21.2612,21.2965,13200.0
2013-03-28 14:05:00,24.11,24.11,24.09,24.09,11800.0,21.2965,21.2965,21.2789,21.2789,11800.0
2013-03-28 14:10:00,24.09,24.1,24.08,24.1,17800.0,21.2789,21.2877,21.27,21.2877,17800.0
2013-03-28 14:15:00,24.09,24.1,24.06,24.08,23200.0,21.2789,21.2877,21.2524,21.27,23200.0
2013-03-28 14:20:00,24.08,24.11,24.08,24.09,19200.0,21.27,21.2965,21.27,21.2789,19200.0
2013-03-28 14:25:00,24.1,24.11,24.09,24.11,14700.0,21.2877,21.2965,21.2789,21.2965,14700.0
2013-03-28 14:30:00,24.1,24.11,24.08,24.1,25500.0,21.2877,21.2965,21.27,21.2877,25500.0
2013-03-28 14:35:00,24.1,24.1,24.05,24.05,20200.0,21.2877,21.2877,21.2435,21.2435,20200.0
2013-03-28 14:40:00,24.07,24.08,24.05,24.07,16800.0,21.2612,21.27,21.2435,21.2612,16800.0
2013-03-28 14:45:00,24.07,24.07,24.05,24.07,27500.0,21.2612,21.2612,21.2435,21.2612,27500.0
2013-03-28 14:50:00,24.07,24.09,24.06,24.06,25200.0,21.2612,21.2789,21.2524,21.2524,25200.0
2013-03-28 14:55:00,24.06,24.07,24.06,24.06,16900.0,21.2524,21.2612,21.2524,21.2524,16900.0
2013-03-28 15:00:00,24.06,24.1,24.05,24.1,30500.0,21.2524,21.2877,21.2435,21.2877,30500.0
2013-03-28 15:05:00,24.09,24.11,24.05,24.11,37300.0,21.2789,21.2965,21.2435,21.2965,37300.0
2013-03-28 15:10:00,24.11,24.11,24.1,24.1,22500.0,21.2965,21.2965,21.2877,21.2877,22500.0
2013-03-28 15:15:00,24.11,24.11,24.07,24.08,38700.0,21.2965,21.2965,21.2612,21.27,38700.0
2013-03-28 15:20:00,24.07,24.1,24.07,24.1,30500.0,21.2612,21.2877,21.2612,21.2877,30500.0
2013-03-28 15:25:00,24.09,24.12,24.08,24.1,60900.0,21.2789,21.3054,21.27,21.2877,60900.0
2013-03-28 15:30:00,24.1,24.12,24.09,24.12,53100.0,21.2877,21.3054,21.2789,21.3054,53100.0
2013-03-28 15:35:00,24.12,24.15,24.11,24.13,60600.0,21.3054,21.3319,21.2965,21.3142,60600.0
2013-03-28 15:40:00,24.13,24.16,24.12,24.13,80500.0,21.3142,21.3407,21.3054,21.3142,80500.0
2013-03-28 15:45:00,24.13,24.19,24.13,24.17,106100.0,21.3142,21.3672,21.3142,21.3495,106100.0
2013-03-28 15:50:00,24.18,24.24,24.17,24.23,191300.0,21.3584,21.4114,21.3495,21.4025,191300.0
2013-03-28 15:55:00,24.24,24.31,24.22,24.3,805200.0,21.4114,21.4732,21.3937,21.4644,805200.0
2013-04-01 09:30:00,24.32,24.34,24.2,24.23,70100.0,21.482,21.4997,21.376,21.4025,70100.0
2013-04-01 09:35:00,24.22,24.33,24.2,24.33,60000.0,21.3937,21.4909,21.376,21.4909,60000.0
2013-04-01 09:40:00,24.32,24.41,24.32,24.35,77100.0,21.482,21.5615,21.482,21.5085,77100.0
2013-04-01 09:45:00,24.35,24.39,24.34,24.37,56000.0,21.5085,21.5439,21.4997,21.5262,56000.0
2013-04-01 09:50:00,24.37,24.37,24.32,24.34,31600.0,21.5262,21.5262,21.482,21.4997,31600.0
2013-04-01 09:55:00,24.34,24.38,24.33,24.35,28600.0,21.4997,21.535,21.4909,21.5085,28600.0
2013-04-01 10:00:00,24.35,24.38,24.15,24.18,93900.0,21.5085,21.535,21.3319,21.3584,93900.0
2013-04-01 10:05:00,24.18,24.28,24.17,24.27,40400.0,21.3584,21.4467,21.3495,21.4379,40400.0
2013-04-01 10:10:00,24.27,24.39,24.26,24.3,40900.0,21.4379,21.5439,21.429,21.4644,40900.0
2013-04-01 10:15:00,24.3,24.33,24.28,24.31,12400.0,21.4644,21.4909,21.4467,21.4732,12400.0
2013-04-01 10:20:00,24.3,24.3,24.27,24.27,13700.0,21.4644,21.4644,21.4379,21.4379,13700.0
2013-04-01 10:25:00,24.27,24.3,24.27,24.28,15300.0,21.4379,21.4644,21.4379,21.4467,15300.0
2013-04-01 10:30:00,24.27,24.28,24.18,24.19,25500.0,21.4379,21.4467,21.3584,21.3672,25500.0
2013-04-01 10:35:00,24.19,24.2,24.1,24.1,30400.0,21.3672,21.376,21.2877,21.2877,30400.0
2013-04-01 10:40:00,24.1,24.1,24.03,24.08,46600.0,21.2877,21.2877,21.2259,21.27,46600.0
2013-04-01 10:45:00,24.09,24.09,24.01,24.04,65100.0,21.2789,21.2789,21.2082,21.2347,65100.0
2013-04-01 10:50:00,24.03,24.06,23.97,24.0,63200.0,21.2259,21.2524,21.1729,21.1994,63200.0
2013-04-01 10:55:00,24.0,24.05,23.99,24.02,23500.0,21.1994,21.2435,21.1905,21.217,23500.0
2013-04-01 11:00:00,24.01,24.02,23.95,23.96,37800.0,21.2082,21.217,21.1552,21.164,37800.0
2013-04-01 11:05:00,23.97,24.0,23.94,23.94,49600.0,21.1729,21.1994,21.1464,21.1464,49600.0
2013-04-01 11:10:00,23.93,23.94,23.91,23.93,49400.0,21.1376,21.1464,21.1199,21.1376,49400.0
2013-04-01 11:15:00,23.93,23.93,23.86,23.88,38400.0,21.1376,21.1376,21.0757,21.0934,38400.0
2013-04-01 11:20:00,23.88,23.89,23.86,23.86,17500.0,21.0934,21.1022,21.0757,21.0757,17500.0
2013-04-01 11:25:00,23.86,23.93,23.84,23.93,47200.0,21.0757,21.1376,21.0581,21.1376,47200.0
2013-04-01 11:30:00,23.93,23.98,23.92,23.96,28600.0,21.1376,21.1817,21.1287,21.164,28600.0
2013-04-01 11:35:00,23.97,23.98,23.93,23.93,30700.0,21.1729,21.1817,21.1376,21.1376,30700.0
2013-04-01 11:40:00,23.93,23.97,23.92,23.97,18200.0,21.1376,21.1729,21.1287,21.1729,18200.0
2013-04-01 11:45:00,23.97,24.0,23.95,23.99,40700.0,21.1729,21.1994,21.1552,21.1905,40700.0
2013-04-01 11:50:00,23.99,23.99,23.94,23.95,21900.0,21.1905,21.1905,21.1464,21.1552,21900.0
2013-04-01 11:55:00,23.95,23.95,23.89,23.89,17300.0,21.1552,21.1552,21.1022,21.1022,17300.0
2013-04-01 12:00:00,23.89,23.9,23.82,23.82,32400.0,21.1022,21.1111,21.0404,21.0404,32400.0
2013-04-01 12:05:00,23.82,23.86,23.82,23.85,31000.0,21.0404,21.0757,21.0404,21.0669,31000.0
2013-04-01 12:10:00,23.85,23.86,23.83,23.83,20000.0,21.0669,21.0757,21.0492,21.0492,20000.0
2013-04-01 12:15:00,23.84,23.86,23.81,23.85,18300.0,21.0581,21.0757,21.0316,21.0669,18300.0
2013-04-01 12:20:00,23.86,23.86,23.82,23.83,12400.0,21.0757,21.0757,21.0404,21.0492,12400.0
2013-04-01 12:25:00,23.82,23.86,23.81,23.82,12200.0,21.0404,21.0757,21.0316,21.0404,12200.0
2013-04-01 12:30:00,23.82,23.84,23.8,23.82,22300.0,21.0404,21.0581,21.0227,21.0404,22300.0
2013-04-01 12:35:00,23.82,23.84,23.82,23.83,12900.0,21.0404,21.0581,21.0404,21.0492,12900.0
2013-04-01 12:40:00,23.83,23.87,23.83,23.86,25100.0,21.0492,21.0846,21.0492,21.0757,25100.0
2013-04-01 12:45:00,23.87,23.87,23.83,23.85,15400.0,21.0846,21.0846,21.0492,21.0669,15400.0
2013-04-01 12:50:00,23.86,23.87,23.85,23.86,34900.0,21.0757,21.0846,21.0669,21.0757,34900.0
2013-04-01 12:55:00,23.86,23.9,23.85,23.9,31100.0,21.0757,21.1111,21.0669,21.1111,31100.0
2013-04-01 13:00:00,23.9,23.92,23.89,23.92,15300.0,21.1111,21.1287,21.1022,21.1287,15300.0
2013-04-01 13:05:00,23.93,23.94,23.91,23.91,20400.0,21.1376,21.1464,21.1199,21.1199,20400.0
2013-04-01 13:10:00,23.92,23.94,23.9,23.9,7000.0,21.1287,21.1464,21.1111,21.1111,7000.0
2013-04-01 13:15:00,23.9,23.93,23.9,23.92,11700.0,21.1111,21.1376,21.1111,21.1287,11700.0
2013-04-01 13:20:00,23.92,23.92,23.9,23.91,8500.0,21.1287,21.1287,21.1111,21.1199,8500.0
2013-04-01 13:25:00,23.91,23.98,23.91,23.97,76100.0,21.1199,21.1817,21.1199,21.1729,76100.0
2013-04-01 13:30:00,23.97,23.99,23.96,23.98,23900.0,21.1729,21.1905,21.164,21.1817,23900.0
2013-04-01 13:35:00,23.98,23.99,23.96,23.99,13100.0,21.1817,21.1905,21.164,21.1905,13100.0
2013-04-01 13:40:00,23.98,23.99,23.92,23.93,26400.0,21.1817,21.1905,21.1287,21.1376,26400.0
2013-04-01 13:45:00,23.93,23.93,23.91,23.92,67400.0,21.1376,21.1376,21.1199,21.1287,67400.0
2013-04-01 13:50:00,23.92,23.92,23.88,23.89,32000.0,21.1287,21.1287,21.0934,21.1022,32000.0
2013-04-01 13:55:00,23.89,23.89,23.83,23.85,39500.0,21.1022,21.1022,21.0492,21.0669,39500.0
2013-04-01 14:00:00,23.85,23.89,23.85,23.87,28100.0,21.0669,21.1022,21.0669,21.0846,28100.0
2013-04-01 14:05:00,23.87,23.93,23.86,23.92,13900.0,21.0846,21.1376,21.0757,21.1287,13900.0
2013-04-01 14:10:00,23.92,23.92,23.87,23.92,22400.0,21.1287,21.1287,21.0846,21.1287,22400.0
2013-04-01 14:15:00,23.92,23.92,23.86,23.86,22900.0,21.1287,21.1287,21.0757,21.0757,22900.0
2013-04-01 14:20:00,23.87,23.89,23.83,23.84,43000.0,21.0846,21.1022,21.0492,21.0581,43000.0
2013-04-01 14:25:00,23.84,23.85,23.8,23.81,29100.0,21.0581,21.0669,21.0227,21.0316,29100.0
2013-04-01 14:30:00,23.82,23.82,23.78,23.79,44200.0,21.0404,21.0404,21.0051,21.0139,44200.0
2013-04-01 14:35:00,23.79,23.83,23.79,23.79,34500.0,21.0139,21.0492,21.0139,21.0139,34500.0
2013-04-01 14:40:00,23.8,23.82,23.76,23.76,40300.0,21.0227,21.0404,20.9874,20.9874,40300.0
2013-04-01 14:45:00,23.76,23.77,23.75,23.77,45700.0,20.9874,20.9962,20.9786,20.9962,45700.0
2013-04-01 14:50:00,23.76,23.78,23.76,23.78,14000.0,20.9874,21.0051,20.9874,21.0051,14000.0
2013-04-01 14:55:00,23.78,23.79,23.76,23.76,22100.0,21.0051,21.0139,20.9874,20.9874,22100.0
2013-04-01 15:00:00,23.76,23.82,23.74,23.82,43500.0,20.9874,21.0404,20.9697,21.0404,43500.0
2013-04-01 15:05:00,23.83,23.85,23.81,23.82,32700.0,21.0492,21.0669,21.0316,21.0404,32700.0
2013-04-01 15:10:00,23.82,23.82,23.78,23.82,19100.0,21.0404,21.0404,21.0051,21.0404,19100.0
2013-04-01 15:15:00,23.81,23.82,23.77,23.78,36000.0,21.0316,21.0404,20.9962,21.0051,36000.0
2013-04-01 15:20:00,23.78,23.8,23.75,23.78,29500.0,21.0051,21.0227,20.9786,21.0051,29500.0
2013-04-01 15:25:00,23.78,23.83,23.78,23.8,38500.0,21.0051,21.0492,21.0051,21.0227,38500.0
2013-04-01 15:30:00,23.8,23.85,23.79,23.83,87600.0,21.0227,21.0669,21.0139,21.0492,87600.0
2013-04-01 15:35:00,23.82,23.85,23.8,23.85,55900.0,21.0404,21.0669,21.0227,21.0669,55900.0
2013-04-01 15:40:00,23.85,23.87,23.8,23.87,65000.0,21.0669,21.0846,21.0227,21.0846,65000.0
2013-04-01 15:45:00,23.87,23.89,23.82,23.84,91100.0,21.0846,21.1022,21.0404,21.0581,91100.0
2013-04-01 15:50:00,23.84,23.86,23.82,23.82,74200.0,21.0581,21.0757,21.0404,21.0404,74200.0
2013-04-01 15:55:00,23.83,23.86,23.83,23.86,72600.0,21.0492,21.0757,21.0492,21.0757,72600.0
2013-04-02 09:30:00,24.06,24.19,23.94,24.16,59500.0,21.2524,21.3672,21.1464,21.3407,59500.0
2013-04-02 09:35:00,24.15,24.19,24.14,24.16,61500.0,21.3319,21.3672,21.323,21.3407,61500.0
2013-04-02 09:40:00,24.15,24.18,24.07,24.09,67600.0,21.3319,21.3584,21.2612,21.2789,67600.0
2013-04-02 09:45:00,24.09,24.14,24.05,24.13,82300.0,21.2789,21.323,21.2435,21.3142,82300.0
2013-04-02 09:50:00,24.13,24.17,24.08,24.09,58200.0,21.3142,21.3495,21.27,21.2789,58200.0
2013-04-02 09:55:00,24.08,24.08,24.01,24.08,95800.0,21.27,21.27,21.2082,21.27,95800.0
2013-04-02 10:00:00,24.08,24.12,24.01,24.06,89800.0,21.27,21.3054,21.2082,21.2524,89800.0
2013-04-02 10:05:00,24.07,24.12,24.07,24.11,68600.0,21.2612,21.3054,21.2612,21.2965,68600.0
2013-04-02 10:10:00,24.1,24.1,24.03,24.03,64900.0,21.2877,21.2877,21.2259,21.2259,64900.0
2013-04-02 10:15:00,24.04,24.04,23.95,23.96,102300.0,21.2347,21.2347,21.1552,21.164,102300.0
2013-04-02 10:20:00,23.95,23.97,23.89,23.89,136800.0,21.1552,21.1729,21.1022,21.1022,136800.0
2013-04-02 10:25:00,23.89,23.92,23.85,23.85,50500.0,21.1022,21.1287,21.0669,21.0669,50500.0
2013-04-02 10:30:00,23.86,23.86,23.77,23.83,70300.0,21.0757,21.0757,20.9962,21.0492,70300.0
2013-04-02 10:35:00,23.82,23.85,23.82,23.85,39700.0,21.0404,21.0669,21.0404,21.0669,39700.0
2013-04-02 10:40:00,23.85,23.86,23.76,23.77,41600.0,21.0669,21.0757,20.9874,20.9962,41600.0
2013-04-02 10:45:00,23.79,23.81,23.78,23.8,51900.0,21.0139,21.0316,21.0051,21.0227,51900.0
2013-04-02 10:50:00,23.8,23.83,23.78,23.8,43600.0,21.0227,21.0492,21.0051,21.0227,43600.0
2013-04-02 10:55:00,23.8,23.82,23.78,23.78,63600.0,21.0227,21.0404,21.0051,21.0051,63600.0
2013-04-02 11:00:00,23.78,23.8,23.73,23.73,62500.0,21.0051,21.0227,20.9609,20.9609,62500.0
2013-04-02 11:05:00,23.74,23.74,23.67,23.67,56600.0,20.9697,20.9697,20.9079,20.9079,56600.0
2013-04-02 11:10:00,23.67,23.71,23.66,23.69,41400.0,20.9079,20.9432,20.8991,20.9256,41400.0
2013-04-02 11:15:00,23.69,23.72,23.69,23.69,27400.0,20.9256,20.9521,20.9256,20.9256,27400.0
2013-04-02 11:20:00,23.7,23.72,23.69,23.72,46600.0,20.9344,20.9521,20.9256,20.9521,46600.0
2013-04-02 11:25:00,23.71,23.72,23.68,23.68,47400.0,20.9432,20.9521,20.9167,20.9167,47400.0
2013-04-02 11:30:00,23.68,23.7,23.67,23.7,25900.0,20.9167,20.9344,20.9079,20.9344,25900.0
2013-04-02 11:35:00,23.69,23.71,23.66,23.67,29300.0,20.9256,20.9432,20.8991,20.9079,29300.0
2013-04-02 11:40:00,23.68,23.68,23.61,23.61,30000.0,20.9167,20.9167,20.8549,20.8549,30000.0
2013-04-02 11:45:00,23.61,23.62,23.6,23.6,17100.0,20.8549,20.8637,20.8461,20.8461,17100.0
2013-04-02 11:50:00,23.61,23.64,23.6,23.64,18700.0,20.8549,20.8814,20.8461,20.8814,18700.0
2013-04-02 11:55:00,23.64,23.64,23.53,23.57,75100.0,20.8814,20.8814,20.7842,20.8196,75100.0
2013-04-02 12:00:00,23.57,23.58,23.53,23.54,31400.0,20.8196,20.8284,20.7842,20.7931,31400.0
2013-04-02 12:05:00,23.54,23.56,23.52,23.54,43000.0,20.7931,20.8107,20.7754,20.7931,43000.0
2013-04-02 12:10:00,23.55,23.61,23.55,23.6,29300.0,20.8019,20.8549,20.8019,20.8461,29300.0
2013-04-02 12:15:00,23.61,23.63,23.59,23.6,44200.0,20.8549,20.8726,20.8372,20.8461,44200.0
2013-04-02 12:20:00,23.61,23.63,23.6,23.62,23600.0,20.8549,20.8726,20.8461,20.8637,23600.0
2013-04-02 12:25:00,23.63,23.69,23.63,23.69,35800.0,20.8726,20.9256,20.8726,20.9256,35800.0
2013-04-02 12:30:00,23.68,23.69,23.67,23.69,18500.0,20.9167,20.9256,20.9079,20.9256,18500.0
2013-04-02 12:35:00,23.68,23.68,23.67,23.68,11400.0,20.9167,20.9167,20.9079,20.9167,11400.0
2013-04-02 12:40:00,23.68,23.68,23.66,23.67,13600.0,20.9167,20.9167,20.8991,20.9079,13600.0
2013-04-02 12:45:00,23.68,23.72,23.67,23.72,14500.0,20.9167,20.9521,20.9079,20.9521,14500.0
2013-04-02 12:50:00,23.72,23.75,23.72,23.74,29700.0,20.9521,20.9786,20.9521,20.9697,29700.0
2013-04-02 12:55:00,23.73,23.74,23.72,23.72,8000.0,20.9609,20.9697,20.9521,20.9521,8000.0
2013-04-02 13:00:00,23.73,23.76,23.72,23.76,22700.0,20.9609,20.9874,20.9521,20.9874,22700.0
2013-04-02 13:05:00,23.76,23.76,23.71,23.71,40200.0,20.9874,20.9874,20.9432,20.9432,40200.0
2013-04-02 13:10:00,23.71,23.74,23.71,23.73,14900.0,20.9432,20.9697,20.9432,20.9609,14900.0
2013-04-02 13:15:00,23.73,23.74,23.69,23.69,34900.0,20.9609,20.9697,20.9256,20.9256,34900.0
2013-04-02 13:20:00,23.69,23.7,23.67,23.7,11000.0,20.9256,20.9344,20.9079,20.9344,11000.0
2013-04-02 13:25:00,23.69,23.7,23.68,23.68,13600.0,20.9256,20.9344,20.9167,20.9167,13600.0
2013-04-02 13:30:00,23.68,23.71,23.68,23.71,10700.0,20.9167,20.9432,20.9167,20.9432,10700.0
2013-04-02 13:35:00,23.71,23.73,23.7,23.72,18000.0,20.9432,20.9609,20.9344,20.9521,18000.0
2013-04-02 13:40:00,23.73,23.73,23.68,23.69,67200.0,20.9609,20.9609,20.9167,20.9256,67200.0
2013-04-02 13:45:00,23.68,23.7,23.66,23.66,19700.0,20.9167,20.9344,20.8991,20.8991,19700.0
2013-04-02 13:50:00,23.66,23.7,23.66,23.68,23400.0,20.8991,20.9344,20.8991,20.9167,23400.0
2013-04-02 13:55:00,23.68,23.69,23.65,23.69,31300.0,20.9167,20.9256,20.8902,20.9256,31300.0
2013-04-02 14:00:00,23.69,23.7,23.68,23.7,11600.0,20.9256,20.9344,20.9167,20.9344,11600.0
2013-04-02 14:05:00,23.7,23.74,23.69,23.74,44700.0,20.9344,20.9697,20.9256,20.9697,44700.0
2013-04-02 14:10:00,23.73,23.74,23.72,23.73,12200.0,20.9609,20.9697,20.9521,20.9609,12200.0
2013-04-02 14:15:00,23.74,23.75,23.71,23.73,41400.0,20.9697,20.9786,20.9432,20.9609,41400.0
2013-04-02 14:20:00,23.73,23.76,23.73,23.73,31700.0,20.9609,20.9874,20.9609,20.9609,31700.0
2013-04-02 14:25:00,23.73,23.74,23.67,23.67,43300.0,20.9609,20.9697,20.9079,20.9079,43300.0
2013-04-02 14:30:00,23.67,23.67,23.57,23.57,86100.0,20.9079,20.9079,20.8196,20.8196,86100.0
2013-04-02 14:35:00,23.56,23.59,23.53,23.54,52800.0,20.8107,20.8372,20.7842,20.7931,52800.0
2013-04-02 14:40:00,23.53,23.54,23.46,23.5,131900.0,20.7842,20.7931,20.7224,20.7577,131900.0
2013-04-02 14:45:00,23.51,23.52,23.47,23.47,39600.0,20.7666,20.7754,20.7312,20.7312,39600.0
2013-04-02 14:50:00,23.47,23.49,23.41,23.41,63200.0,20.7312,20.7489,20.6782,20.6782,63200.0
2013-04-02 14:55:00,23.41,23.44,23.4,23.43,73600.0,20.6782,20.7047,20.6694,20.6959,73600.0
2013-04-02 15:00:00,23.43,23.49,23.42,23.48,81600.0,20.6959,20.7489,20.6871,20.7401,81600.0
2013-04-02 15:05:00,23.48,23.49,23.46,23.47,33100.0,20.7401,20.7489,20.7224,20.7312,33100.0
2013-04-02 15:10:00,23.47,23.47,23.42,23.44,36600.0,20.7312,20.7312,20.6871,20.7047,36600.0
2013-04-02 15:15:00,23.45,23.45,23.39,23.41,64400.0,20.7136,20.7136,20.6606,20.6782,64400.0
2013-04-02 15:20:00,23.4,23.44,23.4,23.44,38700.0,20.6694,20.7047,20.6694,20.7047,38700.0
2013-04-02 15:25:00,23.45,23.46,23.43,23.44,48700.0,20.7136,20.7224,20.6959,20.7047,48700.0
2013-04-02 15:30:00,23.44,23.44,23.39,23.44,147800.0,20.7047,20.7047,20.6606,20.7047,147800.0
2013-04-02 15:35:00,23.43,23.46,23.39,23.39,84000.0,20.6959,20.7224,20.6606,20.6606,84000.0
2013-04-02 15:40:00,23.39,23.4,23.35,23.36,72700.0,20.6606,20.6694,20.6252,20.6341,72700.0
2013-04-02 15:45:00,23.37,23.38,23.35,23.36,162400.0,20.6429,20.6517,20.6252,20.6341,162400.0
2013-04-02 15:50:00,23.36,23.41,23.36,23.39,129800.0,20.6341,20.6782,20.6341,20.6606,129800.0
2013-04-02 15:55:00,23.4,23.45,23.39,23.42,204700.0,20.6694,20.7136,20.6606,20.6871,204700.0
2013-04-03 09:30:00,23.45,23.57,23.42,23.49,112500.0,20.7136,20.8196,20.6871,20.7489,112500.0
2013-04-03 09:35:00,23.49,23.54,23.44,23.45,41800.0,20.7489,20.7931,20.7047,20.7136,41800.0
2013-04-03 09:40:00,23.45,23.45,23.18,23.22,131300.0,20.7136,20.7136,20.4751,20.5104,131300.0
2013-04-03 09:45:00,23.23,23.24,23.19,23.21,59100.0,20.5192,20.5281,20.4839,20.5016,59100.0
2013-04-03 09:50:00,23.21,23.22,23.09,23.09,92700.0,20.5016,20.5104,20.3956,20.3956,92700.0
2013-04-03 09:55:00,23.1,23.13,23.04,23.05,71600.0,20.4044,20.4309,20.3514,20.3602,71600.0
2013-04-03 10:00:00,23.05,23.07,22.92,22.95,215400.0,20.3602,20.3779,20.2454,20.2719,215400.0
2013-04-03 10:05:00,22.95,22.99,22.91,22.91,256500.0,20.2719,20.3072,20.2366,20.2366,256500.0
2013-04-03 10:10:00,22.91,22.93,22.82,22.9,708700.0,20.2366,20.2542,20.1571,20.2277,708700.0
2013-04-03 10:15:00,22.9,23.07,22.87,23.06,148000.0,20.2277,20.3779,20.2012,20.3691,148000.0
2013-04-03 10:20:00,23.06,23.07,22.96,22.97,141600.0,20.3691,20.3779,20.2807,20.2896,141600.0
2013-04-03 10:25:00,22.98,23.1,22.97,23.09,40000.0,20.2984,20.4044,20.2896,20.3956,40000.0
2013-04-03 10:30:00,23.1,23.1,23.05,23.05,40100.0,20.4044,20.4044,20.3602,20.3602,40100.0
2013-04-03 10:35:00,23.05,23.09,23.04,23.05,66000.0,20.3602,20.3956,20.3514,20.3602,66000.0
2013-04-03 10:40:00,23.05,23.06,22.94,22.95,65600.0,20.3602,20.3691,20.2631,20.2719,65600.0
2013-04-03 10:45:00,22.95,23.0,22.91,22.92,68200.0,20.2719,20.3161,20.2366,20.2454,68200.0
2013-04-03 10:50:00,22.93,22.98,22.9,22.97,65200.0,20.2542,20.2984,20.2277,20.2896,65200.0
2013-04-03 10:55:00,22.97,22.97,22.83,22.84,53700.0,20.2896,20.2896,20.1659,20.1747,53700.0
2013-04-03 11:00:00,22.84,22.87,22.75,22.79,135800.0,20.1747,20.2012,20.0952,20.1306,135800.0
2013-04-03 11:05:00,22.8,22.85,22.78,22.8,65100.0,20.1394,20.1836,20.1217,20.1394,65100.0
2013-04-03 11:10:00,22.8,22.85,22.76,22.85,114200.0,20.1394,20.1836,20.1041,20.1836,114200.0
2013-04-03 11:15:00,22.84,22.86,22.83,22.85,69200.0,20.1747,20.1924,20.1659,20.1836,69200.0
2013-04-03 11:20:00,22.85,22.85,22.8,22.83,50300.0,20.1836,20.1836,20.1394,20.1659,50300.0
2013-04-03 11:25:00,22.82,22.84,22.77,22.78,43700.0,20.1571,20.1747,20.1129,20.1217,43700.0
2013-04-03 11:30:00,22.79,22.83,22.78,22.79,17200.0,20.1306,20.1659,20.1217,20.1306,17200.0
2013-04-03 11:35:00,22.78,22.78,22.71,22.71,49000.0,20.1217,20.1217,20.0599,20.0599,49000.0
2013-04-03 11:40:00,22.72,22.73,22.61,22.62,109200.0,20.0687,20.0776,19.9716,19.9804,109200.0
2013-04-03 11:45:00,22.62,22.63,22.6,22.63,96900.0,19.9804,19.9893,19.9628,19.9893,96900.0
2013-04-03 11:50:00,22.63,22.63,22.59,22.59,72900.0,19.9893,19.9893,19.9539,19.9539,72900.0
2013-04-03 11:55:00,22.59,22.63,22.59,22.63,69000.0,19.9539,19.9893,19.9539,19.9893,69000.0
2013-04-03 12:00:00,22.63,22.65,22.62,22.64,60600.0,19.9893,20.0069,19.9804,19.9981,60600.0
2013-04-03 12:05:00,22.64,22.65,22.6,22.6,48500.0,19.9981,20.0069,19.9628,19.9628,48500.0
2013-04-03 12:10:00,22.6,22.7,22.6,22.7,47100.0,19.9628,20.0511,19.9628,20.0511,47100.0
2013-04-03 12:15:00,22.7,22.73,22.68,22.69,52100.0,20.0511,20.0776,20.0334,20.0422,52100.0
2013-04-03 12:20:00,22.69,22.75,22.68,22.73,25200.0,20.0422,20.0952,20.0334,20.0776,25200.0
2013-04-03 12:25:00,22.72,22.75,22.71,22.71,62700.0,20.0687,20.0952,20.0599,20.0599,62700.0
2013-04-03 12:30:00,22.7,22.75,22.7,22.73,36400.0,20.0511,20.0952,20.0511,20.0776,36400.0
2013-04-03 12:35:00,22.73,22.74,22.71,22.72,30800.0,20.0776,20.0864,20.0599,20.0687,30800.0
2013-04-03 12:40:00,22.73,22.74,22.64,22.66,73200.0,20.0776,20.0864,19.9981,20.0157,73200.0
2013-04-03 12:45:00,22.66,22.71,22.6,22.6,47600.0,20.0157,20.0599,19.9628,19.9628,47600.0
2013-04-03 12:50:00,22.6,22.64,22.6,22.63,26500.0,19.9628,19.9981,19.9628,19.9893,26500.0
2013-04-03 12:55:00,22.64,22.66,22.63,22.64,24000.0,19.9981,20.0157,19.9893,19.9981,24000.0
2013-04-03 13:00:00,22.63,22.67,22.62,22.62,67300.0,19.9893,20.0246,19.9804,19.9804,67300.0
2013-04-03 13:05:00,22.62,22.67,22.6,22.64,47400.0,19.9804,20.0246,19.9628,19.9981,47400.0
2013-04-03 13:10:00,22.65,22.66,22.6,22.6,30200.0,20.0069,20.0157,19.9628,19.9628,30200.0
2013-04-03 13:15:00,22.6,22.63,22.51,22.51,150300.0,19.9628,19.9893,19.8833,19.8833,150300.0
2013-04-03 13:20:00,22.51,22.52,22.41,22.45,194500.0,19.8833,19.8921,19.7949,19.8303,194500.0
2013-04-03 13:25:00,22.46,22.46,22.32,22.37,136000.0,19.8391,19.8391,19.7154,19.7596,136000.0
2013-04-03 13:30:00,22.37,22.41,22.23,22.24,120300.0,19.7596,19.7949,19.6359,19.6448,120300.0
2013-04-03 13:35:00,22.24,22.29,22.19,22.2,150200.0,19.6448,19.6889,19.6006,19.6094,150200.0
2013-04-03 13:40:00,22.21,22.22,22.1,22.13,146500.0,19.6183,19.6271,19.5211,19.5476,146500.0
2013-04-03 13:45:00,22.13,22.29,22.13,22.25,84300.0,19.5476,19.6889,19.5476,19.6536,84300.0
2013-04-03 13:50:00,22.26,22.3,22.21,22.28,61900.0,19.6624,19.6978,19.6183,19.6801,61900.0
2013-04-03 13:55:00,22.29,22.29,22.23,22.27,53000.0,19.6889,19.6889,19.6359,19.6713,53000.0
2013-04-03 14:00:00,22.26,22.32,22.24,22.28,90400.0,19.6624,19.7154,19.6448,19.6801,90400.0
2013-04-03 14:05:00,22.29,22.35,22.25,22.34,65200.0,19.6889,19.7419,19.6536,19.7331,65200.0
2013-04-03 14:10:00,22.34,22.44,22.33,22.37,71600.0,19.7331,19.8214,19.7243,19.7596,71600.0
2013-04-03 14:15:00,22.37,22.48,22.36,22.46,66500.0,19.7596,19.8568,19.7508,19.8391,66500.0
2013-04-03 14:20:00,22.45,22.51,22.45,22.5,78400.0,19.8303,19.8833,19.8303,19.8744,78400.0
2013-04-03 14:25:00,22.5,22.51,22.46,22.5,107800.0,19.8744,19.8833,19.8391,19.8744,107800.0
2013-04-03 14:30:00,22.5,22.54,22.49,22.54,30400.0,19.8744,19.9098,19.8656,19.9098,30400.0
2013-04-03 14:35:00,22.53,22.57,22.51,22.52,51900.0,19.9009,19.9363,19.8833,19.8921,51900.0
2013-04-03 14:40:00,22.52,22.64,22.51,22.64,63700.0,19.8921,19.9981,19.8833,19.9981,63700.0
2013-04-03 14:45:00,22.64,22.75,22.63,22.74,139300.0,19.9981,20.0952,19.9893,20.0864,139300.0
2013-04-03 14:50:00,22.75,22.8,22.7,22.73,105700.0,20.0952,20.1394,20.0511,20.0776,105700.0
2013-04-03 14:55:00,22.73,22.8,22.71,22.8,64600.0,20.0776,20.1394,20.0599,20.1394,64600.0
2013-04-03 15:00:00,22.8,22.82,22.77,22.77,105800.0,20.1394,20.1571,20.1129,20.1129,105800.0
2013-04-03 15:05:00,22.77,22.86,22.75,22.83,123700.0,20.1129,20.1924,20.0952,20.1659,123700.0
2013-04-03 15:10:00,22.84,22.86,22.81,22.84,123000.0,20.1747,20.1924,20.1482,20.1747,123000.0
2013-04-03 15:15:00,22.84,22.84,22.79,22.81,79200.0,20.1747,20.1747,20.1306,20.1482,79200.0
2013-04-03 15:20:00,22.81,22.83,22.77,22.81,183900.0,20.1482,20.1659,20.1129,20.1482,183900.0
2013-04-03 15:25:00,22.8,22.83,22.78,22.81,192100.0,20.1394,20.1659,20.1217,20.1482,192100.0
2013-04-03 15:30:00,22.82,22.82,22.72,22.75,129900.0,20.1571,20.1571,20.0687,20.0952,129900.0
2013-04-03 15:35:00,22.74,22.75,22.69,22.72,91300.0,20.0864,20.0952,20.0422,20.0687,91300.0
2013-04-03 15:40:00,22.72,22.79,22.7,22.78,157600.0,20.0687,20.1306,20.0511,20.1217,157600.0
2013-04-03 15:45:00,22.78,22.88,22.78,22.84,268800.0,20.1217,20.2101,20.1217,20.1747,268800.0
2013-04-03 15:50:00,22.83,22.85,22.79,22.83,339000.0,20.1659,20.1836,20.1306,20.1659,339000.0
2013-04-03 15:55:00,22.83,22.86,22.82,22.83,186000.0,20.1659,20.1924,20.1571,20.1659,186000.0
2013-04-04 09:30:00,22.89,22.97,22.75,22.82,87100.0,20.2189,20.2896,20.0952,20.1571,87100.0
2013-04-04 09:35:00,22.83,22.92,22.78,22.8,55800.0,20.1659,20.2454,20.1217,20.1394,55800.0
2013-04-04 09:40:00,22.81,23.0,22.81,22.99,68700.0,20.1482,20.3161,20.1482,20.3072,68700.0
2013-04-04 09:45:00,23.0,23.04,22.89,22.89,95300.0,20.3161,20.3514,20.2189,20.2189,95300.0
2013-04-04 09:50:00,22.9,22.94,22.89,22.91,60000.0,20.2277,20.2631,20.2189,20.2366,60000.0
2013-04-04 09:55:00,22.91,22.91,22.84,22.84,47600.0,20.2366,20.2366,20.1747,20.1747,47600.0
2013-04-04 10:00:00,22.85,22.97,22.85,22.88,75400.0,20.1836,20.2896,20.1836,20.2101,75400.0
2013-04-04 10:05:00,22.89,22.89,22.79,22.81,46200.0,20.2189,20.2189,20.1306,20.1482,46200.0
2013-04-04 10:10:00,22.81,22.85,22.79,22.83,45000.0,20.1482,20.1836,20.1306,20.1659,45000.0
2013-04-04 10:15:00,22.82,22.87,22.81,22.86,55200.0,20.1571,20.2012,20.1482,20.1924,55200.0
2013-04-04 10:20:00,22.87,22.89,22.78,22.79,33500.0,20.2012,20.2189,20.1217,20.1306,33500.0
2013-04-04 10:25:00,22.79,22.79,22.75,22.76,100400.0,20.1306,20.1306,20.0952,20.1041,100400.0
2013-04-04 10:30:00,22.76,22.83,22.75,22.78,70800.0,20.1041,20.1659,20.0952,20.1217,70800.0
2013-04-04 10:35:00,22.78,22.78,22.69,22.74,51200.0,20.1217,20.1217,20.0422,20.0864,51200.0
2013-04-04 10:40:00,22.74,22.82,22.74,22.82,29200.0,20.0864,20.1571,20.0864,20.1571,29200.0
2013-04-04 10:45:00,22.82,22.85,22.8,22.8,27300.0,20.1571,20.1836,20.1394,20.1394,27300.0
2013-04-04 10:50:00,22.79,22.82,22.77,22.8,44500.0,20.1306,20.1571,20.1129,20.1394,44500.0
2013-04-04 10:55:00,22.81,22.82,22.71,22.77,49600.0,20.1482,20.1571,20.0599,20.1129,49600.0
2013-04-04 11:00:00,22.77,22.82,22.75,22.8,39800.0,20.1129,20.1571,20.0952,20.1394,39800.0
2013-04-04 11:05:00,22.81,22.84,22.76,22.76,22000.0,20.1482,20.1747,20.1041,20.1041,22000.0
2013-04-04 11:10:00,22.76,22.83,22.76,22.81,32100.0,20.1041,20.1659,20.1041,20.1482,32100.0
2013-04-04 11:15:00,22.81,22.85,22.8,22.84,18900.0,20.1482,20.1836,20.1394,20.1747,18900.0
2013-04-04 11:20:00,22.84,22.94,22.82,22.94,44800.0,20.1747,20.2631,20.1571,20.2631,44800.0
2013-04-04 11:25:00,22.94,22.98,22.94,22.94,88600.0,20.2631,20.2984,20.2631,20.2631,88600.0
2013-04-04 11:30:00,22.93,22.93,22.85,22.86,41400.0,20.2542,20.2542,20.1836,20.1924,41400.0
2013-04-04 11:35:00,22.87,22.87,22.82,22.82,24500.0,20.2012,20.2012,20.1571,20.1571,24500.0
2013-04-04 11:40:00,22.82,22.86,22.82,22.84,32800.0,20.1571,20.1924,20.1571,20.1747,32800.0
2013-04-04 11:45:00,22.84,22.85,22.77,22.77,27000.0,20.1747,20.1836,20.1129,20.1129,27000.0
2013-04-04 11:50:00,22.77,22.77,22.73,22.76,76000.0,20.1129,20.1129,20.0776,20.1041,76000.0
2013-04-04 11:55:00,22.76,22.77,22.74,22.76,37300.0,20.1041,20.1129,20.0864,20.1041,37300.0
2013-04-04 12:00:00,22.75,22.76,22.67,22.67,31900.0,20.0952,20.1041,20.0246,20.0246,31900.0
2013-04-04 12:05:00,22.67,22.7,22.63,22.66,30700.0,20.0246,20.0511,19.9893,20.0157,30700.0
2013-04-04 12:10:00,22.66,22.66,22.6,22.64,25600.0,20.0157,20.0157,19.9628,19.9981,25600.0
2013-04-04 12:15:00,22.64,22.69,22.64,22.69,14600.0,19.9981,20.0422,19.9981,20.0422,14600.0
2013-04-04 12:20:00,22.69,22.73,22.68,22.68,29100.0,20.0422,20.0776,20.0334,20.0334,29100.0
2013-04-04 12:25:00,22.69,22.73,22.68,22.72,27400.0,20.0422,20.0776,20.0334,20.0687,27400.0
2013-04-04 12:30:00,22.71,22.73,22.7,22.72,22400.0,20.0599,20.0776,20.0511,20.0687,22400.0
2013-04-04 12:35:00,22.71,22.76,22.71,22.75,57600.0,20.0599,20.1041,20.0599,20.0952,57600.0
2013-04-04 12:40:00,22.75,22.76,22.73,22.76,24600.0,20.0952,20.1041,20.0776,20.1041,24600.0
2013-04-04 12:45:00,22.76,22.81,22.76,22.81,29500.0,20.1041,20.1482,20.1041,20.1482,29500.0
2013-04-04 12:50:00,22.81,22.81,22.75,22.79,48900.0,20.1482,20.1482,20.0952,20.1306,48900.0
2013-04-04 12:55:00,22.8,22.81,22.75,22.8,34600.0,20.1394,20.1482,20.0952,20.1394,34600.0
2013-04-04 13:00:00,22.8,22.81,22.75,22.75,50000.0,20.1394,20.1482,20.0952,20.0952,50000.0
2013-04-04 13:05:00,22.76,22.79,22.75,22.78,68700.0,20.1041,20.1306,20.0952,20.1217,68700.0
2013-04-04 13:10:00,22.76,22.77,22.72,22.72,17700.0,20.1041,20.1129,20.0687,20.0687,17700.0
2013-04-04 13:15:00,22.72,22.72,22.68,22.7,47500.0,20.0687,20.0687,20.0334,20.0511,47500.0
2013-04-04 13:20:00,22.7,22.72,22.67,22.68,25300.0,20.0511,20.0687,20.0246,20.0334,25300.0
2013-04-04 13:25:00,22.69,22.72,22.68,22.7,32900.0,20.0422,20.0687,20.0334,20.0511,32900.0
2013-04-04 13:30:00,22.7,22.73,22.68,22.7,58100.0,20.0511,20.0776,20.0334,20.0511,58100.0
2013-04-04 13:35:00,22.7,22.74,22.7,22.73,13800.0,20.0511,20.0864,20.0511,20.0776,13800.0
2013-04-04 13:40:00,22.74,22.79,22.72,22.79,21500.0,20.0864,20.1306,20.0687,20.1306,21500.0
2013-04-04 13:45:00,22.79,22.83,22.78,22.81,27700.0,20.1306,20.1659,20.1217,20.1482,27700.0
2013-04-04 13:50:00,22.81,22.81,22.79,22.79,9200.0,20.1482,20.1482,20.1306,20.1306,9200.0
2013-04-04 13:55:00,22.79,22.79,22.76,22.77,13100.0,20.1306,20.1306,20.1041,20.1129,13100.0
2013-04-04 14:00:00,22.76,22.76,22.71,22.72,21200.0,20.1041,20.1041,20.0599,20.0687,21200.0
2013-04-04 14:05:00,22.71,22.75,22.7,22.74,63500.0,20.0599,20.0952,20.0511,20.0864,63500.0
2013-04-04 14:10:00,22.75,22.76,22.73,22.75,48200.0,20.0952,20.1041,20.0776,20.0952,48200.0
2013-04-04 14:15:00,22.74,22.75,22.72,22.74,38200.0,20.0864,20.0952,20.0687,20.0864,38200.0
2013-04-04 14:20:00,22.75,22.77,22.71,22.75,46600.0,20.0952,20.1129,20.0599,20.0952,46600.0
2013-04-04 14:25:00,22.74,22.76,22.74,22.75,23400.0,20.0864,20.1041,20.0864,20.0952,23400.0
2013-04-04 14:30:00,22.75,22.76,22.73,22.75,17800.0,20.0952,20.1041,20.0776,20.0952,17800.0
2013-04-04 14:35:00,22.75,22.81,22.75,22.8,52400.0,20.0952,20.1482,20.0952,20.1394,52400.0
2013-04-04 14:40:00,22.79,22.82,22.79,22.82,27900.0,20.1306,20.1571,20.1306,20.1571,27900.0
2013-04-04 14:45:00,22.82,22.82,22.78,22.79,36500.0,20.1571,20.1571,20.1217,20.1306,36500.0
2013-04-04 14:50:00,22.79,22.8,22.76,22.76,16300.0,20.1306,20.1394,20.1041,20.1041,16300.0
2013-04-04 14:55:00,22.76,22.76,22.75,22.75,10200.0,20.1041,20.1041,20.0952,20.0952,10200.0
2013-04-04 15:00:00,22.75,22.78,22.75,22.77,76800.0,20.0952,20.1217,20.0952,20.1129,76800.0
2013-04-04 15:05:00,22.77,22.79,22.76,22.77,55100.0,20.1129,20.1306,20.1041,20.1129,55100.0
2013-04-04 15:10:00,22.76,22.78,22.75,22.77,44700.0,20.1041,20.1217,20.0952,20.1129,44700.0
2013-04-04 15:15:00,22.77,22.77,22.73,22.74,43400.0,20.1129,20.1129,20.0776,20.0864,43400.0
2013-04-04 15:20:00,22.73,22.77,22.73,22.76,47800.0,20.0776,20.1129,20.0776,20.1041,47800.0
2013-04-04 15:25:00,22.77,22.78,22.75,22.78,69400.0,20.1129,20.1217,20.0952,20.1217,69400.0
2013-04-04 15:30:00,22.78,22.8,22.77,22.78,69300.0,20.1217,20.1394,20.1129,20.1217,69300.0
2013-04-04 15:35:00,22.78,22.84,22.78,22.82,83200.0,20.1217,20.1747,20.1217,20.1571,83200.0
2013-04-04 15:40:00,22.82,22.84,22.79,22.83,71400.0,20.1571,20.1747,20.1306,20.1659,71400.0
2013-04-04 15:45:00,22.84,22.84,22.83,22.83,64300.0,20.1747,20.1747,20.1659,20.1659,64300.0
2013-04-04 15:50:00,22.83,22.86,22.83,22.85,124600.0,20.1659,20.1924,20.1659,20.1836,124600.0
2013-04-04 15:55:00,22.85,22.9,22.84,22.88,279400.0,20.1836,20.2277,20.1747,20.2101,279400.0
2013-04-05 09:30:00,22.43,22.43,22.29,22.29,166200.0,19.8126,19.8126,19.6889,19.6889,166200.0
2013-04-05 09:35:00,22.29,22.42,22.29,22.41,66000.0,19.6889,19.8038,19.6889,19.7949,66000.0
2013-04-05 09:40:00,22.41,22.56,22.39,22.48,109000.0,19.7949,19.9274,19.7773,19.8568,109000.0
2013-04-05 09:45:00,22.48,22.73,22.47,22.58,95800.0,19.8568,20.0776,19.8479,19.9451,95800.0
2013-04-05 09:50:00,22.57,22.57,22.42,22.44,82800.0,19.9363,19.9363,19.8038,19.8214,82800.0
2013-04-05 09:55:00,22.43,22.43,22.31,22.36,111200.0,19.8126,19.8126,19.7066,19.7508,111200.0
2013-04-05 10:00:00,22.36,22.49,22.31,22.49,105400.0,19.7508,19.8656,19.7066,19.8656,105400.0
2013-04-05 10:05:00,22.48,22.48,22.36,22.37,129900.0,19.8568,19.8568,19.7508,19.7596,129900.0
2013-04-05 10:10:00,22.36,22.36,22.21,22.24,141100.0,19.7508,19.7508,19.6183,19.6448,141100.0
2013-04-05 10:15:00,22.24,22.25,22.16,22.24,113400.0,19.6448,19.6536,19.5741,19.6448,113400.0
2013-04-05 10:20:00,22.23,22.32,22.19,22.26,95400.0,19.6359,19.7154,19.6006,19.6624,95400.0
2013-04-05 10:25:00,22.26,22.3,22.24,22.26,122800.0,19.6624,19.6978,19.6448,19.6624,122800.0
2013-04-05 10:30:00,22.26,22.38,22.25,22.35,145600.0,19.6624,19.7684,19.6536,19.7419,145600.0
2013-04-05 10:35:00,22.35,22.37,22.31,22.37,83000.0,19.7419,19.7596,19.7066,19.7596,83000.0
2013-04-05 10:40:00,22.37,22.41,22.36,22.39,78300.0,19.7596,19.7949,19.7508,19.7773,78300.0
2013-04-05 10:45:00,22.4,22.42,22.37,22.39,60700.0,19.7861,19.8038,19.7596,19.7773,60700.0
2013-04-05 10:50:00,22.39,22.41,22.36,22.4,54400.0,19.7773,19.7949,19.7508,19.7861,54400.0
2013-04-05 10:55:00,22.39,22.5,22.38,22.43,84800.0,19.7773,19.8744,19.7684,19.8126,84800.0
2013-04-05 11:00:00,22.43,22.5,22.43,22.47,50600.0,19.8126,19.8744,19.8126,19.8479,50600.0
2013-04-05 11:05:00,22.47,22.51,22.43,22.48,49800.0,19.8479,19.8833,19.8126,19.8568,49800.0
2013-04-05 11:10:00,22.48,22.59,22.46,22.57,69700.0,19.8568,19.9539,19.8391,19.9363,69700.0
2013-04-05 11:15:00,22.58,22.59,22.53,22.56,53900.0,19.9451,19.9539,19.9009,19.9274,53900.0
2013-04-05 11:20:00,22.56,22.59,22.56,22.58,37600.0,19.9274,19.9539,19.9274,19.9451,37600.0
2013-04-05 11:25:00,22.58,22.58,22.54,22.55,55500.0,19.9451,19.9451,19.9098,19.9186,55500.0
2013-04-05 11:30:00,22.54,22.56,22.53,22.55,74500.0,19.9098,19.9274,19.9009,19.9186,74500.0
2013-04-05 11:35:00,22.55,22.55,22.48,22.51,42800.0,19.9186,19.9186,19.8568,19.8833,42800.0
2013-04-05 11:40:00,22.51,22.55,22.5,22.55,41400.0,19.8833,19.9186,19.8744,19.9186,41400.0
2013-04-05 11:45:00,22.55,22.67,22.55,22.67,39700.0,19.9186,20.0246,19.9186,20.0246,39700.0
2013-04-05 11:50:00,22.67,22.71,22.65,22.7,86500.0,20.0246,20.0599,20.0069,20.0511,86500.0
2013-04-05 11:55:00,22.7,22.71,22.6,22.6,93100.0,20.0511,20.0599,19.9628,19.9628,93100.0
2013-04-05 12:00:00,22.59,22.61,22.58,22.58,42200.0,19.9539,19.9716,19.9451,19.9451,42200.0
2013-04-05 12:05:00,22.58,22.64,22.58,22.63,47800.0,19.9451,19.9981,19.9451,19.9893,47800.0
2013-04-05 12:10:00,22.64,22.69,22.63,22.69,20400.0,19.9981,20.0422,19.9893,20.0422,20400.0
2013-04-05 12:15:00,22.69,22.71,22.63,22.63,54700.0,20.0422,20.0599,19.9893,19.9893,54700.0
2013-04-05 12:20:00,22.62,22.63,22.55,22.55,71100.0,19.9804,19.9893,19.9186,19.9186,71100.0
2013-04-05 12:25:00,22.56,22.57,22.53,22.55,35700.0,19.9274,19.9363,19.9009,19.9186,35700.0
2013-04-05 12:30:00,22.56,22.59,22.56,22.58,23000.0,19.9274,19.9539,19.9274,19.9451,23000.0
2013-04-05 12:35:00,22.58,22.59,22.57,22.58,34000.0,19.9451,19.9539,19.9363,19.9451,34000.0
2013-04-05 12:40:00,22.57,22.59,22.55,22.57,37100.0,19.9363,19.9539,19.9186,19.9363,37100.0
2013-04-05 12:45:00,22.56,22.58,22.54,22.55,138200.0,19.9274,19.9451,19.9098,19.9186,138200.0
2013-04-05 12:50:00,22.55,22.55,22.53,22.54,30500.0,19.9186,19.9186,19.9009,19.9098,30500.0
2013-04-05 12:55:00,22.54,22.55,22.5,22.53,51400.0,19.9098,19.9186,19.8744,19.9009,51400.0
2013-04-05 13:00:00,22.52,22.61,22.52,22.61,63100.0,19.8921,19.9716,19.8921,19.9716,63100.0
2013-04-05 13:05:00,22.6,22.67,22.6,22.67,33200.0,19.9628,20.0246,19.9628,20.0246,33200.0
2013-04-05 13:10:00,22.66,22.72,22.66,22.69,56000.0,20.0157,20.0687,20.0157,20.0422,56000.0
2013-04-05 13:15:00,22.7,22.76,22.7,22.73,40700.0,20.0511,20.1041,20.0511,20.0776,40700.0
2013-04-05 13:20:00,22.72,22.81,22.72,22.8,84100.0,20.0687,20.1482,20.0687,20.1394,84100.0
2013-04-05 13:25:00,22.8,22.82,22.79,22.81,59000.0,20.1394,20.1571,20.1306,20.1482,59000.0
2013-04-05 13:30:00,22.8,22.84,22.8,22.82,46100.0,20.1394,20.1747,20.1394,20.1571,46100.0
2013-04-05 13:35:00,22.83,22.84,22.79,22.8,63500.0,20.1659,20.1747,20.1306,20.1394,63500.0
2013-04-05 13:40:00,22.8,22.84,22.79,22.81,38900.0,20.1394,20.1747,20.1306,20.1482,38900.0
2013-04-05 13:45:00,22.8,22.82,22.79,22.8,69400.0,20.1394,20.1571,20.1306,20.1394,69400.0
2013-04-05 13:50:00,22.8,22.83,22.79,22.79,53300.0,20.1394,20.1659,20.1306,20.1306,53300.0
2013-04-05 13:55:00,22.8,22.8,22.73,22.74,45100.0,20.1394,20.1394,20.0776,20.0864,45100.0
2013-04-05 14:00:00,22.74,22.76,22.7,22.71,48400.0,20.0864,20.1041,20.0511,20.0599,48400.0
2013-04-05 14:05:00,22.71,22.72,22.69,22.71,53000.0,20.0599,20.0687,20.0422,20.0599,53000.0
2013-04-05 14:10:00,22.71,22.71,22.67,22.67,45000.0,20.0599,20.0599,20.0246,20.0246,45000.0
2013-04-05 14:15:00,22.67,22.71,22.67,22.71,42700.0,20.0246,20.0599,20.0246,20.0599,42700.0
2013-04-05 14:20:00,22.71,22.75,22.71,22.74,49100.0,20.0599,20.0952,20.0599,20.0864,49100.0
2013-04-05 14:25:00,22.75,22.81,22.73,22.8,76300.0,20.0952,20.1482,20.0776,20.1394,76300.0
2013-04-05 14:30:00,22.8,22.83,22.79,22.79,49400.0,20.1394,20.1659,20.1306,20.1306,49400.0
2013-04-05 14:35:00,22.78,22.79,22.75,22.78,56300.0,20.1217,20.1306,20.0952,20.1217,56300.0
2013-04-05 14:40:00,22.76,22.77,22.74,22.75,30300.0,20.1041,20.1129,20.0864,20.0952,30300.0
2013-04-05 14:45:00,22.75,22.77,22.71,22.75,61100.0,20.0952,20.1129,20.0599,20.0952,61100.0
2013-04-05 14:50:00,22.76,22.78,22.73,22.78,47000.0,20.1041,20.1217,20.0776,20.1217,47000.0
2013-04-05 14:55:00,22.78,22.83,22.78,22.82,38300.0,20.1217,20.1659,20.1217,20.1571,38300.0
2013-04-05 15:00:00,22.83,22.84,22.77,22.84,66300.0,20.1659,20.1747,20.1129,20.1747,66300.0
2013-04-05 15:05:00,22.83,22.84,22.81,22.84,56700.0,20.1659,20.1747,20.1482,20.1747,56700.0
2013-04-05 15:10:00,22.84,22.86,22.84,22.85,48000.0,20.1747,20.1924,20.1747,20.1836,48000.0
2013-04-05 15:15:00,22.84,22.91,22.84,22.88,99800.0,20.1747,20.2366,20.1747,20.2101,99800.0
2013-04-05 15:20:00,22.88,22.89,22.82,22.87,83200.0,20.2101,20.2189,20.1571,20.2012,83200.0
2013-04-05 15:25:00,22.87,22.92,22.86,22.92,87400.0,20.2012,20.2454,20.1924,20.2454,87400.0
2013-04-05 15:30:00,22.92,22.94,22.88,22.92,201700.0,20.2454,20.2631,20.2101,20.2454,201700.0
2013-04-05 15:35:00,22.92,23.03,22.91,23.01,138400.0,20.2454,20.3426,20.2366,20.3249,138400.0
2013-04-05 15:40:00,23.01,23.07,23.0,23.07,117100.0,20.3249,20.3779,20.3161,20.3779,117100.0
2013-04-05 15:45:00,23.07,23.09,23.04,23.09,191000.0,20.3779,20.3956,20.3514,20.3956,191000.0
2013-04-05 15:50:00,23.09,23.09,23.04,23.08,154100.0,20.3956,20.3956,20.3514,20.3867,154100.0
2013-04-05 15:55:00,23.08,23.12,23.07,23.07,263400.0,20.3867,20.4221,20.3779,20.3779,263400.0
2013-04-08 09:30:00,23.1,23.14,23.1,23.12,86000.0,20.4044,20.4397,20.4044,20.4221,86000.0
2013-04-08 09:35:00,23.11,23.26,23.1,23.18,62900.0,20.4132,20.5457,20.4044,20.4751,62900.0
2013-04-08 09:40:00,23.16,23.27,23.16,23.19,121700.0,20.4574,20.5546,20.4574,20.4839,121700.0
2013-04-08 09:45:00,23.19,23.25,23.16,23.21,78900.0,20.4839,20.5369,20.4574,20.5016,78900.0
2013-04-08 09:50:00,23.21,23.23,23.14,23.21,170800.0,20.5016,20.5192,20.4397,20.5016,170800.0
2013-04-08 09:55:00,23.21,23.28,23.21,23.25,80300.0,20.5016,20.5634,20.5016,20.5369,80300.0
2013-04-08 10:00:00,23.25,23.3,23.07,23.09,155300.0,20.5369,20.5811,20.3779,20.3956,155300.0
2013-04-08 10:05:00,23.09,23.13,23.06,23.12,51000.0,20.3956,20.4309,20.3691,20.4221,51000.0
2013-04-08 10:10:00,23.13,23.15,22.93,23.0,99100.0,20.4309,20.4486,20.2542,20.3161,99100.0
2013-04-08 10:15:00,23.0,23.0,22.9,22.9,43600.0,20.3161,20.3161,20.2277,20.2277,43600.0
2013-04-08 10:20:00,22.91,22.98,22.9,22.96,28100.0,20.2366,20.2984,20.2277,20.2807,28100.0
2013-04-08 10:25:00,22.96,23.03,22.95,23.03,54900.0,20.2807,20.3426,20.2719,20.3426,54900.0
2013-04-08 10:30:00,23.03,23.23,23.02,23.15,87600.0,20.3426,20.5192,20.3337,20.4486,87600.0
2013-04-08 10:35:00,23.15,23.25,23.11,23.21,126100.0,20.4486,20.5369,20.4132,20.5016,126100.0
2013-04-08 10:40:00,23.21,23.25,23.17,23.25,74800.0,20.5016,20.5369,20.4662,20.5369,74800.0
2013-04-08 10:45:00,23.24,23.32,23.23,23.24,84600.0,20.5281,20.5987,20.5192,20.5281,84600.0
2013-04-08 10:50:00,23.23,23.27,23.17,23.22,57500.0,20.5192,20.5546,20.4662,20.5104,57500.0
2013-04-08 10:55:00,23.22,23.23,23.16,23.21,39800.0,20.5104,20.5192,20.4574,20.5016,39800.0
2013-04-08 11:00:00,23.2,23.22,23.14,23.16,50500.0,20.4927,20.5104,20.4397,20.4574,50500.0
2013-04-08 11:05:00,23.16,23.22,23.11,23.22,28700.0,20.4574,20.5104,20.4132,20.5104,28700.0
2013-04-08 11:10:00,23.22,23.35,23.19,23.35,47300.0,20.5104,20.6252,20.4839,20.6252,47300.0
2013-04-08 11:15:00,23.36,23.36,23.27,23.29,76600.0,20.6341,20.6341,20.5546,20.5722,76600.0
2013-04-08 11:20:00,23.3,23.31,23.25,23.27,42300.0,20.5811,20.5899,20.5369,20.5546,42300.0
2013-04-08 11:25:00,23.28,23.28,23.2,23.21,58300.0,20.5634,20.5634,20.4927,20.5016,58300.0
2013-04-08 11:30:00,23.22,23.22,23.15,23.19,28400.0,20.5104,20.5104,20.4486,20.4839,28400.0
2013-04-08 11:35:00,23.18,23.23,23.16,23.23,33100.0,20.4751,20.5192,20.4574,20.5192,33100.0
2013-04-08 11:40:00,23.23,23.25,23.19,23.22,41900.0,20.5192,20.5369,20.4839,20.5104,41900.0
2013-04-08 11:45:00,23.21,23.28,23.21,23.26,46100.0,20.5016,20.5634,20.5016,20.5457,46100.0
2013-04-08 11:50:00,23.27,23.29,23.19,23.2,40400.0,20.5546,20.5722,20.4839,20.4927,40400.0
2013-04-08 11:55:00,23.21,23.24,23.17,23.17,40300.0,20.5016,20.5281,20.4662,20.4662,40300.0
2013-04-08 12:00:00,23.16,23.19,23.15,23.16,44800.0,20.4574,20.4839,20.4486,20.4574,44800.0
2013-04-08 12:05:00,23.17,23.18,23.14,23.17,43100.0,20.4662,20.4751,20.4397,20.4662,43100.0
2013-04-08 12:10:00,23.17,23.21,23.15,23.17,59500.0,20.4662,20.5016,20.4486,20.4662,59500.0
2013-04-08 12:15:00,23.18,23.18,23.13,23.13,50500.0,20.4751,20.4751,20.4309,20.4309,50500.0
2013-04-08 12:20:00,23.13,23.14,23.05,23.07,41900.0,20.4309,20.4397,20.3602,20.3779,41900.0
2013-04-08 12:25:00,23.08,23.12,23.08,23.1,17300.0,20.3867,20.4221,20.3867,20.4044,17300.0
2013-04-08 12:30:00,23.11,23.16,23.11,23.13,31800.0,20.4132,20.4574,20.4132,20.4309,31800.0
2013-04-08 12:35:00,23.14,23.2,23.14,23.2,36100.0,20.4397,20.4927,20.4397,20.4927,36100.0
2013-04-08 12:40:00,23.21,23.23,23.18,23.18,22200.0,20.5016,20.5192,20.4751,20.4751,22200.0
2013-04-08 12:45:00,23.18,23.19,23.16,23.16,26400.0,20.4751,20.4839,20.4574,20.4574,26400.0
2013-04-08 12:50:00,23.16,23.2,23.16,23.18,18500.0,20.4574,20.4927,20.4574,20.4751,18500.0
2013-04-08 12:55:00,23.18,23.18,23.16,23.16,9000.0,20.4751,20.4751,20.4574,20.4574,9000.0
2013-04-08 13:00:00,23.16,23.21,23.16,23.2,54200.0,20.4574,20.5016,20.4574,20.4927,54200.0
2013-04-08 13:05:00,23.2,23.25,23.2,23.23,31100.0,20.4927,20.5369,20.4927,20.5192,31100.0
2013-04-08 13:10:00,23.23,23.29,23.23,23.29,53100.0,20.5192,20.5722,20.5192,20.5722,53100.0
2013-04-08 13:15:00,23.29,23.37,23.28,23.36,51600.0,20.5722,20.6429,20.5634,20.6341,51600.0
2013-04-08 13:20:00,23.35,23.38,23.32,23.34,35200.0,20.6252,20.6517,20.5987,20.6164,35200.0
2013-04-08 13:25:00,23.34,23.34,23.28,23.29,37100.0,20.6164,20.6164,20.5634,20.5722,37100.0
2013-04-08 13:30:00,23.3,23.3,23.24,23.27,30600.0,20.5811,20.5811,20.5281,20.5546,30600.0
2013-04-08 13:35:00,23.26,23.28,23.25,23.26,15900.0,20.5457,20.5634,20.5369,20.5457,15900.0
2013-04-08 13:40:00,23.26,23.34,23.25,23.34,31800.0,20.5457,20.6164,20.5369,20.6164,31800.0
2013-04-08 13:45:00,23.34,23.41,23.33,23.41,66500.0,20.6164,20.6782,20.6076,20.6782,66500.0
2013-04-08 13:50:00,23.4,23.42,23.38,23.42,40300.0,20.6694,20.6871,20.6517,20.6871,40300.0
2013-04-08 13:55:00,23.42,23.47,23.41,23.44,34000.0,20.6871,20.7312,20.6782,20.7047,34000.0
2013-04-08 14:00:00,23.45,23.45,23.42,23.44,18300.0,20.7136,20.7136,20.6871,20.7047,18300.0
2013-04-08 14:05:00,23.43,23.47,23.41,23.46,33500.0,20.6959,20.7312,20.6782,20.7224,33500.0
2013-04-08 14:10:00,23.46,23.53,23.45,23.46,110500.0,20.7224,20.7842,20.7136,20.7224,110500.0
2013-04-08 14:15:00,23.46,23.48,23.45,23.46,58100.0,20.7224,20.7401,20.7136,20.7224,58100.0
2013-04-08 14:20:00,23.47,23.48,23.39,23.39,84400.0,20.7312,20.7401,20.6606,20.6606,84400.0
2013-04-08 14:25:00,23.39,23.4,23.32,23.37,96700.0,20.6606,20.6694,20.5987,20.6429,96700.0
2013-04-08 14:30:00,23.37,23.37,23.3,23.32,91300.0,20.6429,20.6429,20.5811,20.5987,91300.0
2013-04-08 14:35:00,23.31,23.38,23.31,23.35,58500.0,20.5899,20.6517,20.5899,20.6252,58500.0
2013-04-08 14:40:00,23.35,23.41,23.35,23.38,46100.0,20.6252,20.6782,20.6252,20.6517,46100.0
2013-04-08 14:45:00,23.39,23.42,23.38,23.39,39000.0,20.6606,20.6871,20.6517,20.6606,39000.0
2013-04-08 14:50:00,23.39,23.41,23.31,23.32,111300.0,20.6606,20.6782,20.5899,20.5987,111300.0
2013-04-08 14:55:00,23.33,23.37,23.32,23.37,60300.0,20.6076,20.6429,20.5987,20.6429,60300.0
2013-04-08 15:00:00,23.38,23.41,23.38,23.4,31000.0,20.6517,20.6782,20.6517,20.6694,31000.0
2013-04-08 15:05:00,23.41,23.41,23.35,23.4,97600.0,20.6782,20.6782,20.6252,20.6694,97600.0
2013-04-08 15:10:00,23.4,23.42,23.35,23.42,89900.0,20.6694,20.6871,20.6252,20.6871,89900.0
2013-04-08 15:15:00,23.42,23.42,23.33,23.35,106200.0,20.6871,20.6871,20.6076,20.6252,106200.0
2013-04-08 15:20:00,23.34,23.4,23.34,23.4,79900.0,20.6164,20.6694,20.6164,20.6694,79900.0
2013-04-08 15:25:00,23.39,23.4,23.36,23.39,56400.0,20.6606,20.6694,20.6341,20.6606,56400.0
2013-04-08 15:30:00,23.39,23.43,23.36,23.37,175700.0,20.6606,20.6959,20.6341,20.6429,175700.0
2013-04-08 15:35:00,23.37,23.38,23.33,23.38,84200.0,20.6429,20.6517,20.6076,20.6517,84200.0
2013-04-08 15:40:00,23.37,23.4,23.36,23.37,69000.0,20.6429,20.6694,20.6341,20.6429,69000.0
2013-04-08 15:45:00,23.38,23.41,23.37,23.41,100800.0,20.6517,20.6782,20.6429,20.6782,100800.0
2013-04-08 15:50:00,23.4,23.43,23.38,23.42,205900.0,20.6694,20.6959,20.6517,20.6871,205900.0
2013-04-08 15:55:00,23.42,23.47,23.42,23.47,243900.0,20.6871,20.7312,20.6871,20.7312,243900.0
2013-04-09 09:30:00,23.51,23.63,23.48,23.59,79900.0,20.7666,20.8726,20.7401,20.8372,79900.0
2013-04-09 09:35:00,23.59,23.62,23.38,23.38,58300.0,20.8372,20.8637,20.6517,20.6517,58300.0
2013-04-09 09:40:00,23.38,23.41,23.28,23.4,107200.0,20.6517,20.6782,20.5634,20.6694,107200.0
2013-04-09 09:45:00,23.4,23.48,23.38,23.48,47900.0,20.6694,20.7401,20.6517,20.7401,47900.0
2013-04-09 09:50:00,23.49,23.58,23.48,23.5,54300.0,20.7489,20.8284,20.7401,20.7577,54300.0
2013-04-09 09:55:00,23.49,23.49,23.35,23.35,23500.0,20.7489,20.7489,20.6252,20.6252,23500.0
2013-04-09 10:00:00,23.35,23.35,23.21,23.25,53100.0,20.6252,20.6252,20.5016,20.5369,53100.0
2013-04-09 10:05:00,23.26,23.35,23.24,23.33,110700.0,20.5457,20.6252,20.5281,20.6076,110700.0
2013-04-09 10:10:00,23.33,23.36,23.3,23.34,88300.0,20.6076,20.6341,20.5811,20.6164,88300.0
2013-04-09 10:15:00,23.34,23.34,23.27,23.31,101100.0,20.6164,20.6164,20.5546,20.5899,101100.0
2013-04-09 10:20:00,23.3,23.42,23.3,23.37,62500.0,20.5811,20.6871,20.5811,20.6429,62500.0
2013-04-09 10:25:00,23.38,23.48,23.36,23.47,79400.0,20.6517,20.7401,20.6341,20.7312,79400.0
2013-04-09 10:30:00,23.48,23.48,23.38,23.38,48500.0,20.7401,20.7401,20.6517,20.6517,48500.0
2013-04-09 10:35:00,23.39,23.39,23.35,23.35,102900.0,20.6606,20.6606,20.6252,20.6252,102900.0
2013-04-09 10:40:00,23.36,23.36,23.22,23.24,111700.0,20.6341,20.6341,20.5104,20.5281,111700.0
2013-04-09 10:45:00,23.23,23.3,23.19,23.3,103200.0,20.5192,20.5811,20.4839,20.5811,103200.0
2013-04-09 10:50:00,23.3,23.3,23.21,23.25,83600.0,20.5811,20.5811,20.5016,20.5369,83600.0
2013-04-09 10:55:00,23.26,23.28,23.21,23.23,80000.0,20.5457,20.5634,20.5016,20.5192,80000.0
2013-04-09 11:00:00,23.23,23.26,23.16,23.16,100600.0,20.5192,20.5457,20.4574,20.4574,100600.0
2013-04-09 11:05:00,23.16,23.22,23.15,23.22,49400.0,20.4574,20.5104,20.4486,20.5104,49400.0
2013-04-09 11:10:00,23.22,23.32,23.22,23.28,41700.0,20.5104,20.5987,20.5104,20.5634,41700.0
2013-04-09 11:15:00,23.29,23.29,23.26,23.28,63100.0,20.5722,20.5722,20.5457,20.5634,63100.0
2013-04-09 11:20:00,23.28,23.34,23.27,23.32,33600.0,20.5634,20.6164,20.5546,20.5987,33600.0
2013-04-09 11:25:00,23.32,23.32,23.22,23.23,74100.0,20.5987,20.5987,20.5104,20.5192,74100.0
2013-04-09 11:30:00,23.24,23.28,23.23,23.27,75900.0,20.5281,20.5634,20.5192,20.5546,75900.0
2013-04-09 11:35:00,23.27,23.3,23.25,23.25,27800.0,20.5546,20.5811,20.5369,20.5369,27800.0
2013-04-09 11:40:00,23.25,23.31,23.25,23.28,35700.0,20.5369,20.5899,20.5369,20.5634,35700.0
2013-04-09 11:45:00,23.28,23.3,23.24,23.24,35200.0,20.5634,20.5811,20.5281,20.5281,35200.0
2013-04-09 11:50:00,23.25,23.26,23.2,23.2,52200.0,20.5369,20.5457,20.4927,20.4927,52200.0
2013-04-09 11:55:00,23.21,23.24,23.19,23.23,47500.0,20.5016,20.5281,20.4839,20.5192,47500.0
2013-04-09 12:00:00,23.24,23.24,23.19,23.19,27000.0,20.5281,20.5281,20.4839,20.4839,27000.0
2013-04-09 12:05:00,23.19,23.2,23.15,23.15,24500.0,20.4839,20.4927,20.4486,20.4486,24500.0
2013-04-09 12:10:00,23.16,23.25,23.15,23.25,68000.0,20.4574,20.5369,20.4486,20.5369,68000.0
2013-04-09 12:15:00,23.25,23.25,23.22,23.23,35000.0,20.5369,20.5369,20.5104,20.5192,35000.0
2013-04-09 12:20:00,23.23,23.26,23.21,23.24,37300.0,20.5192,20.5457,20.5016,20.5281,37300.0
2013-04-09 12:25:00,23.25,23.39,23.24,23.38,74100.0,20.5369,20.6606,20.5281,20.6517,74100.0
2013-04-09 12:30:00,23.39,23.5,23.39,23.44,164500.0,20.6606,20.7577,20.6606,20.7047,164500.0
2013-04-09 12:35:00,23.45,23.46,23.39,23.39,34600.0,20.7136,20.7224,20.6606,20.6606,34600.0
2013-04-09 12:40:00,23.39,23.41,23.35,23.36,20700.0,20.6606,20.6782,20.6252,20.6341,20700.0
2013-04-09 12:45:00,23.36,23.37,23.32,23.32,33500.0,20.6341,20.6429,20.5987,20.5987,33500.0
2013-04-09 12:50:00,23.32,23.37,23.32,23.35,24200.0,20.5987,20.6429,20.5987,20.6252,24200.0
2013-04-09 12:55:00,23.35,23.37,23.32,23.33,30600.0,20.6252,20.6429,20.5987,20.6076,30600.0
2013-04-09 13:00:00,23.34,23.35,23.32,23.35,24800.0,20.6164,20.6252,20.5987,20.6252,24800.0
2013-04-09 13:05:00,23.35,23.35,23.32,23.33,23900.0,20.6252,20.6252,20.5987,20.6076,23900.0
2013-04-09 13:10:00,23.33,23.36,23.31,23.35,19500.0,20.6076,20.6341,20.5899,20.6252,19500.0
2013-04-09 13:15:00,23.34,23.41,23.33,23.38,24800.0,20.6164,20.6782,20.6076,20.6517,24800.0
2013-04-09 13:20:00,23.38,23.41,23.38,23.39,9600.0,20.6517,20.6782,20.6517,20.6606,9600.0
2013-04-09 13:25:00,23.39,23.44,23.39,23.41,31400.0,20.6606,20.7047,20.6606,20.6782,31400.0
2013-04-09 13:30:00,23.42,23.44,23.4,23.43,30700.0,20.6871,20.7047,20.6694,20.6959,30700.0
2013-04-09 13:35:00,23.43,23.45,23.36,23.38,29700.0,20.6959,20.7136,20.6341,20.6517,29700.0
2013-04-09 13:40:00,23.37,23.39,23.37,23.39,20500.0,20.6429,20.6606,20.6429,20.6606,20500.0
2013-04-09 13:45:00,23.39,23.4,23.38,23.39,17500.0,20.6606,20.6694,20.6517,20.6606,17500.0
2013-04-09 13:50:00,23.39,23.39,23.34,23.35,29700.0,20.6606,20.6606,20.6164,20.6252,29700.0
2013-04-09 13:55:00,23.36,23.37,23.34,23.35,11900.0,20.6341,20.6429,20.6164,20.6252,11900.0
2013-04-09 14:00:00,23.35,23.36,23.33,23.34,25800.0,20.6252,20.6341,20.6076,20.6164,25800.0
2013-04-09 14:05:00,23.34,23.34,23.26,23.27,72700.0,20.6164,20.6164,20.5457,20.5546,72700.0
2013-04-09 14:10:00,23.26,23.27,23.22,23.24,30400.0,20.5457,20.5546,20.5104,20.5281,30400.0
2013-04-09 14:15:00,23.24,23.27,23.24,23.25,32000.0,20.5281,20.5546,20.5281,20.5369,32000.0
2013-04-09 14:20:00,23.26,23.27,23.23,23.27,23700.0,20.5457,20.5546,20.5192,20.5546,23700.0
2013-04-09 14:25:00,23.27,23.3,23.25,23.26,42300.0,20.5546,20.5811,20.5369,20.5457,42300.0
2013-04-09 14:30:00,23.26,23.27,23.24,23.25,36300.0,20.5457,20.5546,20.5281,20.5369,36300.0
2013-04-09 14:35:00,23.25,23.27,23.23,23.23,57900.0,20.5369,20.5546,20.5192,20.5192,57900.0
2013-04-09 14:40:00,23.24,23.32,23.24,23.29,61100.0,20.5281,20.5987,20.5281,20.5722,61100.0
2013-04-09 14:45:00,23.3,23.31,23.26,23.31,40100.0,20.5811,20.5899,20.5457,20.5899,40100.0
2013-04-09 14:50:00,23.31,23.32,23.3,23.3,14000.0,20.5899,20.5987,20.5811,20.5811,14000.0
2013-04-09 14:55:00,23.3,23.31,23.29,23.3,27600.0,20.5811,20.5899,20.5722,20.5811,27600.0
2013-04-09 15:00:00,23.3,23.34,23.3,23.32,35400.0,20.5811,20.6164,20.5811,20.5987,35400.0
2013-04-09 15:05:00,23.32,23.34,23.26,23.26,70700.0,20.5987,20.6164,20.5457,20.5457,70700.0
2013-04-09 15:10:00,23.26,23.3,23.26,23.27,33900.0,20.5457,20.5811,20.5457,20.5546,33900.0
2013-04-09 15:15:00,23.27,23.27,23.23,23.24,27200.0,20.5546,20.5546,20.5192,20.5281,27200.0
2013-04-09 15:20:00,23.23,23.29,23.23,23.28,87500.0,20.5192,20.5722,20.5192,20.5634,87500.0
2013-04-09 15:25:00,23.29,23.29,23.24,23.26,63100.0,20.5722,20.5722,20.5281,20.5457,63100.0
2013-04-09 15:30:00,23.26,23.28,23.25,23.27,55400.0,20.5457,20.5634,20.5369,20.5546,55400.0
2013-04-09 15:35:00,23.26,23.29,23.24,23.26,104400.0,20.5457,20.5722,20.5281,20.5457,104400.0
2013-04-09 15:40:00,23.26,23.31,23.26,23.3,69500.0,20.5457,20.5899,20.5457,20.5811,69500.0
2013-04-09 15:45:00,23.3,23.3,23.27,23.28,86400.0,20.5811,20.5811,20.5546,20.5634,86400.0
2013-04-09 15:50:00,23.28,23.28,23.24,23.27,104600.0,20.5634,20.5634,20.5281,20.5546,104600.0
2013-04-09 15:55:00,23.27,23.29,23.24,23.26,196100.0,20.5546,20.5722,20.5281,20.5457,196100.0
2013-04-10 09:30:00,23.44,23.44,23.29,23.33,119500.0,20.7047,20.7047,20.5722,20.6076,119500.0
2013-04-10 09:35:00,23.33,23.39,23.21,23.31,95900.0,20.6076,20.6606,20.5016,20.5899,95900.0
2013-04-10 09:40:00,23.33,23.33,23.15,23.26,75100.0,20.6076,20.6076,20.4486,20.5457,75100.0
2013-04-10 09:45:00,23.25,23.33,23.25,23.3,50300.0,20.5369,20.6076,20.5369,20.5811,50300.0
2013-04-10 09:50:00,23.31,23.35,23.21,23.28,36100.0,20.5899,20.6252,20.5016,20.5634,36100.0
2013-04-10 09:55:00,23.28,23.32,23.23,23.23,24000.0,20.5634,20.5987,20.5192,20.5192,24000.0
2013-04-10 10:00:00,23.22,23.3,23.21,23.21,54600.0,20.5104,20.5811,20.5016,20.5016,54600.0
2013-04-10 10:05:00,23.21,23.31,23.21,23.3,44700.0,20.5016,20.5899,20.5016,20.5811,44700.0
2013-04-10 10:10:00,23.31,23.31,23.2,23.21,35000.0,20.5899,20.5899,20.4927,20.5016,35000.0
2013-04-10 10:15:00,23.22,23.26,23.13,23.13,48900.0,20.5104,20.5457,20.4309,20.4309,48900.0
2013-04-10 10:20:00,23.13,23.15,23.09,23.14,44700.0,20.4309,20.4486,20.3956,20.4397,44700.0
2013-04-10 10:25:00,23.14,23.14,23.05,23.1,49100.0,20.4397,20.4397,20.3602,20.4044,49100.0
2013-04-10 10:30:00,23.1,23.11,23.03,23.03,36800.0,20.4044,20.4132,20.3426,20.3426,36800.0
2013-04-10 10:35:00,23.04,23.04,22.99,23.01,65700.0,20.3514,20.3514,20.3072,20.3249,65700.0
2013-04-10 10:40:00,23.01,23.05,23.0,23.05,49200.0,20.3249,20.3602,20.3161,20.3602,49200.0
2013-04-10 10:45:00,23.05,23.11,23.02,23.11,40800.0,20.3602,20.4132,20.3337,20.4132,40800.0
2013-04-10 10:50:00,23.11,23.12,23.09,23.12,25900.0,20.4132,20.4221,20.3956,20.4221,25900.0
2013-04-10 10:55:00,23.13,23.22,23.11,23.22,43200.0,20.4309,20.5104,20.4132,20.5104,43200.0
2013-04-10 11:00:00,23.22,23.23,23.18,23.19,58900.0,20.5104,20.5192,20.4751,20.4839,58900.0
2013-04-10 11:05:00,23.19,23.24,23.17,23.22,27800.0,20.4839,20.5281,20.4662,20.5104,27800.0
2013-04-10 11:10:00,23.22,23.26,23.19,23.19,49100.0,20.5104,20.5457,20.4839,20.4839,49100.0
2013-04-10 11:15:00,23.19,23.2,23.14,23.14,22400.0,20.4839,20.4927,20.4397,20.4397,22400.0
2013-04-10 11:20:00,23.14,23.14,23.1,23.11,27400.0,20.4397,20.4397,20.4044,20.4132,27400.0
2013-04-10 11:25:00,23.11,23.14,23.09,23.13,25200.0,20.4132,20.4397,20.3956,20.4309,25200.0
2013-04-10 11:30:00,23.13,23.19,23.13,23.14,40700.0,20.4309,20.4839,20.4309,20.4397,40700.0
2013-04-10 11:35:00,23.16,23.2,23.14,23.16,31600.0,20.4574,20.4927,20.4397,20.4574,31600.0
2013-04-10 11:40:00,23.16,23.22,23.16,23.21,35400.0,20.4574,20.5104,20.4574,20.5016,35400.0
2013-04-10 11:45:00,23.2,23.21,23.13,23.13,37200.0,20.4927,20.5016,20.4309,20.4309,37200.0
2013-04-10 11:50:00,23.13,23.17,23.13,23.16,33700.0,20.4309,20.4662,20.4309,20.4574,33700.0
2013-04-10 11:55:00,23.16,23.19,23.08,23.08,48600.0,20.4574,20.4839,20.3867,20.3867,48600.0
2013-04-10 12:00:00,23.08,23.09,23.0,23.01,40500.0,20.3867,20.3956,20.3161,20.3249,40500.0
2013-04-10 12:05:00,23.01,23.02,22.95,22.95,63100.0,20.3249,20.3337,20.2719,20.2719,63100.0
2013-04-10 12:10:00,22.95,23.0,22.94,23.0,52500.0,20.2719,20.3161,20.2631,20.3161,52500.0
2013-04-10 12:15:00,23.0,23.03,22.99,23.03,44800.0,20.3161,20.3426,20.3072,20.3426,44800.0
2013-04-10 12:20:00,23.03,23.04,23.01,23.01,61700.0,20.3426,20.3514,20.3249,20.3249,61700.0
2013-04-10 12:25:00,23.01,23.01,22.98,23.0,94300.0,20.3249,20.3249,20.2984,20.3161,94300.0
2013-04-10 12:30:00,23.0,23.02,23.0,23.01,23900.0,20.3161,20.3337,20.3161,20.3249,23900.0
2013-04-10 12:35:00,23.01,23.12,23.01,23.09,44600.0,20.3249,20.4221,20.3249,20.3956,44600.0
2013-04-10 12:40:00,23.08,23.09,23.04,23.07,49900.0,20.3867,20.3956,20.3514,20.3779,49900.0
2013-04-10 12:45:00,23.08,23.08,23.03,23.06,24700.0,20.3867,20.3867,20.3426,20.3691,24700.0
2013-04-10 12:50:00,23.06,23.09,23.06,23.06,17800.0,20.3691,20.3956,20.3691,20.3691,17800.0
2013-04-10 12:55:00,23.07,23.11,23.07,23.1,8300.0,20.3779,20.4132,20.3779,20.4044,8300.0
2013-04-10 13:00:00,23.1,23.12,23.1,23.12,9900.0,20.4044,20.4221,20.4044,20.4221,9900.0
2013-04-10 13:05:00,23.13,23.14,23.11,23.11,19200.0,20.4309,20.4397,20.4132,20.4132,19200.0
2013-04-10 13:10:00,23.12,23.12,23.1,23.11,19000.0,20.4221,20.4221,20.4044,20.4132,19000.0
2013-04-10 13:15:00,23.1,23.12,23.09,23.09,29400.0,20.4044,20.4221,20.3956,20.3956,29400.0
2013-04-10 13:20:00,23.1,23.13,23.09,23.13,19000.0,20.4044,20.4309,20.3956,20.4309,19000.0
2013-04-10 13:25:00,23.14,23.16,23.12,23.14,46200.0,20.4397,20.4574,20.4221,20.4397,46200.0
2013-04-10 13:30:00,23.15,23.18,23.13,23.16,45600.0,20.4486,20.4751,20.4309,20.4574,45600.0
2013-04-10 13:35:00,23.14,23.19,23.14,23.18,25300.0,20.4397,20.4839,20.4397,20.4751,25300.0
2013-04-10 13:40:00,23.17,23.18,23.16,23.17,22000.0,20.4662,20.4751,20.4574,20.4662,22000.0
2013-04-10 13:45:00,23.17,23.18,23.15,23.16,15900.0,20.4662,20.4751,20.4486,20.4574,15900.0
2013-04-10 13:50:00,23.15,23.16,23.14,23.15,34400.0,20.4486,20.4574,20.4397,20.4486,34400.0
2013-04-10 13:55:00,23.15,23.15,23.12,23.12,11900.0,20.4486,20.4486,20.4221,20.4221,11900.0
2013-04-10 14:00:00,23.13,23.14,23.12,23.13,48400.0,20.4309,20.4397,20.4221,20.4309,48400.0
2013-04-10 14:05:00,23.12,23.14,23.11,23.12,48300.0,20.4221,20.4397,20.4132,20.4221,48300.0
2013-04-10 14:10:00,23.11,23.12,23.08,23.08,18800.0,20.4132,20.4221,20.3867,20.3867,18800.0
2013-04-10 14:15:00,23.08,23.08,23.05,23.06,44000.0,20.3867,20.3867,20.3602,20.3691,44000.0
2013-04-10 14:20:00,23.06,23.08,23.0,23.02,65400.0,20.3691,20.3867,20.3161,20.3337,65400.0
2013-04-10 14:25:00,23.02,23.02,22.98,23.01,43000.0,20.3337,20.3337,20.2984,20.3249,43000.0
2013-04-10 14:30:00,23.02,23.02,22.96,22.98,39500.0,20.3337,20.3337,20.2807,20.2984,39500.0
2013-04-10 14:35:00,22.98,23.05,22.98,23.05,29700.0,20.2984,20.3602,20.2984,20.3602,29700.0
2013-04-10 14:40:00,23.05,23.05,23.0,23.01,39700.0,20.3602,20.3602,20.3161,20.3249,39700.0
2013-04-10 14:45:00,23.01,23.02,22.98,22.98,31300.0,20.3249,20.3337,20.2984,20.2984,31300.0
2013-04-10 14:50:00,22.98,23.02,22.98,22.98,39400.0,20.2984,20.3337,20.2984,20.2984,39400.0
2013-04-10 14:55:00,22.99,23.01,22.98,23.0,23200.0,20.3072,20.3249,20.2984,20.3161,23200.0
2013-04-10 15:00:00,23.0,23.02,22.96,22.97,50700.0,20.3161,20.3337,20.2807,20.2896,50700.0
2013-04-10 15:05:00,22.97,22.98,22.94,22.97,29900.0,20.2896,20.2984,20.2631,20.2896,29900.0
2013-04-10 15:10:00,22.98,23.03,22.98,23.01,52000.0,20.2984,20.3426,20.2984,20.3249,52000.0
2013-04-10 15:15:00,23.01,23.05,23.01,23.05,24600.0,20.3249,20.3602,20.3249,20.3602,24600.0
2013-04-10 15:20:00,23.05,23.05,23.01,23.01,172300.0,20.3602,20.3602,20.3249,20.3249,172300.0
2013-04-10 15:25:00,23.02,23.03,23.01,23.01,100800.0,20.3337,20.3426,20.3249,20.3249,100800.0
2013-04-10 15:30:00,23.01,23.04,22.97,23.04,119500.0,20.3249,20.3514,20.2896,20.3514,119500.0
2013-04-10 15:35:00,23.04,23.1,23.02,23.07,92700.0,20.3514,20.4044,20.3337,20.3779,92700.0
2013-04-10 15:40:00,23.08,23.11,23.07,23.11,61000.0,20.3867,20.4132,20.3779,20.4132,61000.0
2013-04-10 15:45:00,23.11,23.14,23.11,23.13,106500.0,20.4132,20.4397,20.4132,20.4309,106500.0
2013-04-10 15:50:00,23.13,23.16,23.12,23.15,274700.0,20.4309,20.4574,20.4221,20.4486,274700.0
2013-04-10 15:55:00,23.15,23.15,23.12,23.15,221600.0,20.4486,20.4486,20.4221,20.4486,221600.0
2013-04-11 09:30:00,23.03,23.25,23.03,23.25,84500.0,20.3426,20.5369,20.3426,20.5369,84500.0
2013-04-11 09:35:00,23.25,23.27,23.14,23.14,47600.0,20.5369,20.5546,20.4397,20.4397,47600.0
2013-04-11 09:40:00,23.14,23.19,23.11,23.14,33300.0,20.4397,20.4839,20.4132,20.4397,33300.0
2013-04-11 09:45:00,23.14,23.18,23.1,23.16,25000.0,20.4397,20.4751,20.4044,20.4574,25000.0
2013-04-11 09:50:00,23.18,23.29,23.15,23.25,35300.0,20.4751,20.5722,20.4486,20.5369,35300.0
2013-04-11 09:55:00,23.26,23.35,23.24,23.25,53800.0,20.5457,20.6252,20.5281,20.5369,53800.0
2013-04-11 10:00:00,23.26,23.38,23.26,23.38,73600.0,20.5457,20.6517,20.5457,20.6517,73600.0
2013-04-11 10:05:00,23.38,23.44,23.37,23.39,84400.0,20.6517,20.7047,20.6429,20.6606,84400.0
2013-04-11 10:10:00,23.39,23.43,23.39,23.39,42200.0,20.6606,20.6959,20.6606,20.6606,42200.0
2013-04-11 10:15:00,23.39,23.41,23.36,23.39,35200.0,20.6606,20.6782,20.6341,20.6606,35200.0
2013-04-11 10:20:00,23.39,23.39,23.32,23.33,22700.0,20.6606,20.6606,20.5987,20.6076,22700.0
2013-04-11 10:25:00,23.33,23.34,23.3,23.31,42100.0,20.6076,20.6164,20.5811,20.5899,42100.0
2013-04-11 10:30:00,23.32,23.34,23.28,23.28,22800.0,20.5987,20.6164,20.5634,20.5634,22800.0
2013-04-11 10:35:00,23.28,23.3,23.24,23.29,45800.0,20.5634,20.5811,20.5281,20.5722,45800.0
2013-04-11 10:40:00,23.29,23.33,23.24,23.33,34600.0,20.5722,20.6076,20.5281,20.6076,34600.0
2013-04-11 10:45:00,23.34,23.37,23.28,23.35,133700.0,20.6164,20.6429,20.5634,20.6252,133700.0
2013-04-11 10:50:00,23.34,23.38,23.31,23.36,32000.0,20.6164,20.6517,20.5899,20.6341,32000.0
2013-04-11 10:55:00,23.36,23.39,23.32,23.37,38000.0,20.6341,20.6606,20.5987,20.6429,38000.0
2013-04-11 11:00:00,23.37,23.39,23.36,23.37,22300.0,20.6429,20.6606,20.6341,20.6429,22300.0
2013-04-11 11:05:00,23.37,23.43,23.36,23.41,50400.0,20.6429,20.6959,20.6341,20.6782,50400.0
2013-04-11 11:10:00,23.41,23.47,23.39,23.44,28600.0,20.6782,20.7312,20.6606,20.7047,28600.0
2013-04-11 11:15:00,23.44,23.5,23.44,23.47,47400.0,20.7047,20.7577,20.7047,20.7312,47400.0
2013-04-11 11:20:00,23.48,23.54,23.47,23.54,40600.0,20.7401,20.7931,20.7312,20.7931,40600.0
2013-04-11 11:25:00,23.53,23.59,23.52,23.57,49600.0,20.7842,20.8372,20.7754,20.8196,49600.0
2013-04-11 11:30:00,23.57,23.58,23.52,23.52,30100.0,20.8196,20.8284,20.7754,20.7754,30100.0
2013-04-11 11:35:00,23.51,23.53,23.46,23.46,30500.0,20.7666,20.7842,20.7224,20.7224,30500.0
2013-04-11 11:40:00,23.46,23.51,23.46,23.47,35900.0,20.7224,20.7666,20.7224,20.7312,35900.0
2013-04-11 11:45:00,23.46,23.47,23.45,23.46,15000.0,20.7224,20.7312,20.7136,20.7224,15000.0
2013-04-11 11:50:00,23.47,23.48,23.46,23.48,28200.0,20.7312,20.7401,20.7224,20.7401,28200.0
2013-04-11 11:55:00,23.48,23.5,23.47,23.49,27600.0,20.7401,20.7577,20.7312,20.7489,27600.0
2013-04-11 12:00:00,23.48,23.48,23.35,23.36,45500.0,20.7401,20.7401,20.6252,20.6341,45500.0
2013-04-11 12:05:00,23.36,23.4,23.35,23.37,40700.0,20.6341,20.6694,20.6252,20.6429,40700.0
2013-04-11 12:10:00,23.37,23.37,23.32,23.32,19700.0,20.6429,20.6429,20.5987,20.5987,19700.0
2013-04-11 12:15:00,23.32,23.32,23.24,23.26,31300.0,20.5987,20.5987,20.5281,20.5457,31300.0
2013-04-11 12:20:00,23.26,23.3,23.25,23.29,22900.0,20.5457,20.5811,20.5369,20.5722,22900.0
2013-04-11 12:25:00,23.29,23.34,23.29,23.32,76000.0,20.5722,20.6164,20.5722,20.5987,76000.0
2013-04-11 12:30:00,23.31,23.34,23.31,23.34,33900.0,20.5899,20.6164,20.5899,20.6164,33900.0
2013-04-11 12:35:00,23.33,23.38,23.33,23.36,19500.0,20.6076,20.6517,20.6076,20.6341,19500.0
2013-04-11 12:40:00,23.36,23.38,23.33,23.33,18500.0,20.6341,20.6517,20.6076,20.6076,18500.0
2013-04-11 12:45:00,23.33,23.34,23.3,23.31,16900.0,20.6076,20.6164,20.5811,20.5899,16900.0
2013-04-11 12:50:00,23.3,23.34,23.3,23.33,30900.0,20.5811,20.6164,20.5811,20.6076,30900.0
2013-04-11 12:55:00,23.33,23.35,23.33,23.34,14900.0,20.6076,20.6252,20.6076,20.6164,14900.0
2013-04-11 13:00:00,23.34,23.37,23.33,23.36,27900.0,20.6164,20.6429,20.6076,20.6341,27900.0
2013-04-11 13:05:00,23.36,23.36,23.31,23.33,21100.0,20.6341,20.6341,20.5899,20.6076,21100.0
2013-04-11 13:10:00,23.33,23.33,23.29,23.29,6700.0,20.6076,20.6076,20.5722,20.5722,6700.0
2013-04-11 13:15:00,23.29,23.29,23.2,23.24,41800.0,20.5722,20.5722,20.4927,20.5281,41800.0
2013-04-11 13:20:00,23.24,23.25,23.21,23.24,27700.0,20.5281,20.5369,20.5016,20.5281,27700.0
2013-04-11 13:25:00,23.25,23.26,23.23,23.26,22400.0,20.5369,20.5457,20.5192,20.5457,22400.0
2013-04-11 13:30:00,23.26,23.29,23.25,23.27,17200.0,20.5457,20.5722,20.5369,20.5546,17200.0
2013-04-11 13:35:00,23.27,23.33,23.27,23.31,20900.0,20.5546,20.6076,20.5546,20.5899,20900.0
2013-04-11 13:40:00,23.32,23.33,23.27,23.28,39000.0,20.5987,20.6076,20.5546,20.5634,39000.0
2013-04-11 13:45:00,23.28,23.29,23.26,23.26,12200.0,20.5634,20.5722,20.5457,20.5457,12200.0
2013-04-11 13:50:00,23.27,23.27,23.25,23.26,39800.0,20.5546,20.5546,20.5369,20.5457,39800.0
2013-04-11 13:55:00,23.25,23.27,23.25,23.26,35800.0,20.5369,20.5546,20.5369,20.5457,35800.0
2013-04-11 14:00:00,23.26,23.29,23.24,23.25,21100.0,20.5457,20.5722,20.5281,20.5369,21100.0
2013-04-11 14:05:00,23.25,23.27,23.25,23.27,22900.0,20.5369,20.5546,20.5369,20.5546,22900.0
2013-04-11 14:10:00,23.26,23.26,23.23,23.23,21900.0,20.5457,20.5457,20.5192,20.5192,21900.0
2013-04-11 14:15:00,23.24,23.25,23.22,23.25,24800.0,20.5281,20.5369,20.5104,20.5369,24800.0
2013-04-11 14:20:00,23.24,23.27,23.24,23.25,32400.0,20.5281,20.5546,20.5281,20.5369,32400.0
2013-04-11 14:25:00,23.26,23.29,23.25,23.28,16100.0,20.5457,20.5722,20.5369,20.5634,16100.0
2013-04-11 14:30:00,23.28,23.35,23.27,23.34,28900.0,20.5634,20.6252,20.5546,20.6164,28900.0
2013-04-11 14:35:00,23.33,23.37,23.33,23.35,34800.0,20.6076,20.6429,20.6076,20.6252,34800.0
2013-04-11 14:40:00,23.36,23.41,23.35,23.37,23100.0,20.6341,20.6782,20.6252,20.6429,23100.0
2013-04-11 14:45:00,23.37,23.4,23.37,23.38,20700.0,20.6429,20.6694,20.6429,20.6517,20700.0
2013-04-11 14:50:00,23.38,23.41,23.35,23.41,38900.0,20.6517,20.6782,20.6252,20.6782,38900.0
2013-04-11 14:55:00,23.41,23.46,23.41,23.46,54600.0,20.6782,20.7224,20.6782,20.7224,54600.0
2013-04-11 15:00:00,23.44,23.45,23.38,23.38,37500.0,20.7047,20.7136,20.6517,20.6517,37500.0
2013-04-11 15:05:00,23.38,23.39,23.34,23.34,45800.0,20.6517,20.6606,20.6164,20.6164,45800.0
2013-04-11 15:10:00,23.33,23.36,23.32,23.35,34400.0,20.6076,20.6341,20.5987,20.6252,34400.0
2013-04-11 15:15:00,23.34,23.34,23.28,23.31,43700.0,20.6164,20.6164,20.5634,20.5899,43700.0
2013-04-11 15:20:00,23.31,23.32,23.26,23.3,37800.0,20.5899,20.5987,20.5457,20.5811,37800.0
2013-04-11 15:25:00,23.3,23.31,23.29,23.3,27500.0,20.5811,20.5899,20.5722,20.5811,27500.0
2013-04-11 15:30:00,23.29,23.33,23.27,23.3,70600.0,20.5722,20.6076,20.5546,20.5811,70600.0
2013-04-11 15:35:00,23.29,23.3,23.25,23.28,47200.0,20.5722,20.5811,20.5369,20.5634,47200.0
2013-04-11 15:40:00,23.27,23.29,23.24,23.27,97500.0,20.5546,20.5722,20.5281,20.5546,97500.0
2013-04-11 15:45:00,23.28,23.32,23.28,23.31,97900.0,20.5634,20.5987,20.5634,20.5899,97900.0
2013-04-11 15:50:00,23.31,23.33,23.28,23.28,73700.0,20.5899,20.6076,20.5634,20.5634,73700.0
2013-04-11 15:55:00,23.28,23.33,23.28,23.33,126100.0,20.5634,20.6076,20.5634,20.6076,126100.0
2013-04-12 09:30:00,23.22,23.3,23.16,23.27,59300.0,20.5104,20.5811,20.4574,20.5546,59300.0
2013-04-12 09:35:00,23.27,23.61,23.26,23.54,62500.0,20.5546,20.8549,20.5457,20.7931,62500.0
2013-04-12 09:40:00,23.52,23.65,23.47,23.62,60200.0,20.7754,20.8902,20.7312,20.8637,60200.0
2013-04-12 09:45:00,23.62,23.8,23.6,23.8,161100.0,20.8637,21.0227,20.8461,21.0227,161100.0
2013-04-12 09:50:00,23.79,23.93,23.7,23.72,203900.0,21.0139,21.1376,20.9344,20.9521,203900.0
2013-04-12 09:55:00,23.72,23.76,23.66,23.69,47800.0,20.9521,20.9874,20.8991,20.9256,47800.0
2013-04-12 10:00:00,23.68,23.7,23.57,23.67,113500.0,20.9167,20.9344,20.8196,20.9079,113500.0
2013-04-12 10:05:00,23.68,23.71,23.66,23.71,101700.0,20.9167,20.9432,20.8991,20.9432,101700.0
2013-04-12 10:10:00,23.7,23.76,23.69,23.73,75700.0,20.9344,20.9874,20.9256,20.9609,75700.0
2013-04-12 10:15:00,23.72,23.76,23.67,23.71,108400.0,20.9521,20.9874,20.9079,20.9432,108400.0
2013-04-12 10:20:00,23.71,23.76,23.71,23.73,51400.0,20.9432,20.9874,20.9432,20.9609,51400.0
2013-04-12 10:25:00,23.72,23.74,23.59,23.6,63400.0,20.9521,20.9697,20.8372,20.8461,63400.0
2013-04-12 10:30:00,23.6,23.61,23.57,23.59,35200.0,20.8461,20.8549,20.8196,20.8372,35200.0
2013-04-12 10:35:00,23.58,23.6,23.54,23.55,34000.0,20.8284,20.8461,20.7931,20.8019,34000.0
2013-04-12 10:40:00,23.54,23.6,23.52,23.54,57600.0,20.7931,20.8461,20.7754,20.7931,57600.0
2013-04-12 10:45:00,23.54,23.55,23.44,23.5,61500.0,20.7931,20.8019,20.7047,20.7577,61500.0
2013-04-12 10:50:00,23.49,23.57,23.45,23.54,90900.0,20.7489,20.8196,20.7136,20.7931,90900.0
2013-04-12 10:55:00,23.53,23.54,23.47,23.5,39400.0,20.7842,20.7931,20.7312,20.7577,39400.0
2013-04-12 11:00:00,23.49,23.5,23.38,23.4,26500.0,20.7489,20.7577,20.6517,20.6694,26500.0
2013-04-12 11:05:00,23.41,23.42,23.28,23.3,65900.0,20.6782,20.6871,20.5634,20.5811,65900.0
2013-04-12 11:10:00,23.31,23.37,23.3,23.35,67200.0,20.5899,20.6429,20.5811,20.6252,67200.0
2013-04-12 11:15:00,23.34,23.43,23.34,23.42,33200.0,20.6164,20.6959,20.6164,20.6871,33200.0
2013-04-12 11:20:00,23.42,23.45,23.39,23.42,42400.0,20.6871,20.7136,20.6606,20.6871,42400.0
2013-04-12 11:25:00,23.43,23.52,23.41,23.47,46800.0,20.6959,20.7754,20.6782,20.7312,46800.0
2013-04-12 11:30:00,23.46,23.48,23.44,23.48,18900.0,20.7224,20.7401,20.7047,20.7401,18900.0
2013-04-12 11:35:00,23.48,23.55,23.47,23.47,26200.0,20.7401,20.8019,20.7312,20.7312,26200.0
2013-04-12 11:40:00,23.47,23.48,23.45,23.46,25700.0,20.7312,20.7401,20.7136,20.7224,25700.0
2013-04-12 11:45:00,23.45,23.55,23.44,23.55,37200.0,20.7136,20.8019,20.7047,20.8019,37200.0
2013-04-12 11:50:00,23.55,23.61,23.54,23.58,69700.0,20.8019,20.8549,20.7931,20.8284,69700.0
2013-04-12 11:55:00,23.56,23.58,23.5,23.51,31000.0,20.8107,20.8284,20.7577,20.7666,31000.0
2013-04-12 12:00:00,23.5,23.53,23.48,23.51,27700.0,20.7577,20.7842,20.7401,20.7666,27700.0
2013-04-12 12:05:00,23.51,23.64,23.51,23.64,60500.0,20.7666,20.8814,20.7666,20.8814,60500.0
2013-04-12 12:10:00,23.62,23.66,23.61,23.64,36000.0,20.8637,20.8991,20.8549,20.8814,36000.0
2013-04-12 12:15:00,23.64,23.64,23.6,23.61,74200.0,20.8814,20.8814,20.8461,20.8549,74200.0
2013-04-12 12:20:00,23.6,23.63,23.6,23.61,19700.0,20.8461,20.8726,20.8461,20.8549,19700.0
2013-04-12 12:25:00,23.62,23.63,23.54,23.54,21500.0,20.8637,20.8726,20.7931,20.7931,21500.0
2013-04-12 12:30:00,23.53,23.57,23.52,23.54,30100.0,20.7842,20.8196,20.7754,20.7931,30100.0
2013-04-12 12:35:00,23.53,23.55,23.42,23.55,72000.0,20.7842,20.8019,20.6871,20.8019,72000.0
2013-04-12 12:40:00,23.54,23.57,23.43,23.46,39300.0,20.7931,20.8196,20.6959,20.7224,39300.0
2013-04-12 12:45:00,23.46,23.47,23.4,23.42,31400.0,20.7224,20.7312,20.6694,20.6871,31400.0
2013-04-12 12:50:00,23.42,23.47,23.41,23.41,42200.0,20.6871,20.7312,20.6782,20.6782,42200.0
2013-04-12 12:55:00,23.41,23.45,23.4,23.4,60400.0,20.6782,20.7136,20.6694,20.6694,60400.0
2013-04-12 13:00:00,23.41,23.48,23.41,23.44,28100.0,20.6782,20.7401,20.6782,20.7047,28100.0
2013-04-12 13:05:00,23.44,23.51,23.44,23.51,48800.0,20.7047,20.7666,20.7047,20.7666,48800.0
2013-04-12 13:10:00,23.5,23.51,23.47,23.48,33000.0,20.7577,20.7666,20.7312,20.7401,33000.0
2013-04-12 13:15:00,23.47,23.48,23.39,23.4,78500.0,20.7312,20.7401,20.6606,20.6694,78500.0
2013-04-12 13:20:00,23.41,23.44,23.39,23.43,19700.0,20.6782,20.7047,20.6606,20.6959,19700.0
2013-04-12 13:25:00,23.43,23.43,23.37,23.38,31300.0,20.6959,20.6959,20.6429,20.6517,31300.0
2013-04-12 13:30:00,23.39,23.39,23.38,23.38,16200.0,20.6606,20.6606,20.6517,20.6517,16200.0
2013-04-12 13:35:00,23.39,23.44,23.38,23.4,30300.0,20.6606,20.7047,20.6517,20.6694,30300.0
2013-04-12 13:40:00,23.39,23.4,23.34,23.37,17400.0,20.6606,20.6694,20.6164,20.6429,17400.0
2013-04-12 13:45:00,23.36,23.38,23.35,23.37,6900.0,20.6341,20.6517,20.6252,20.6429,6900.0
2013-04-12 13:50:00,23.37,23.41,23.36,23.4,43600.0,20.6429,20.6782,20.6341,20.6694,43600.0
2013-04-12 13:55:00,23.4,23.42,23.39,23.42,26000.0,20.6694,20.6871,20.6606,20.6871,26000.0
2013-04-12 14:00:00,23.42,23.42,23.36,23.36,221900.0,20.6871,20.6871,20.6341,20.6341,221900.0
2013-04-12 14:05:00,23.36,23.37,23.31,23.33,35200.0,20.6341,20.6429,20.5899,20.6076,35200.0
2013-04-12 14:10:00,23.34,23.35,23.31,23.34,22700.0,20.6164,20.6252,20.5899,20.6164,22700.0
2013-04-12 14:15:00,23.35,23.36,23.34,23.35,20100.0,20.6252,20.6341,20.6164,20.6252,20100.0
2013-04-12 14:20:00,23.35,23.36,23.33,23.36,9100.0,20.6252,20.6341,20.6076,20.6341,9100.0
2013-04-12 14:25:00,23.36,23.36,23.33,23.34,14300.0,20.6341,20.6341,20.6076,20.6164,14300.0
2013-04-12 14:30:00,23.33,23.35,23.33,23.34,44400.0,20.6076,20.6252,20.6076,20.6164,44400.0
2013-04-12 14:35:00,23.34,23.38,23.33,23.38,22300.0,20.6164,20.6517,20.6076,20.6517,22300.0
2013-04-12 14:40:00,23.38,23.39,23.35,23.37,106700.0,20.6517,20.6606,20.6252,20.6429,106700.0
2013-04-12 14:45:00,23.37,23.38,23.35,23.37,20500.0,20.6429,20.6517,20.6252,20.6429,20500.0
2013-04-12 14:50:00,23.36,23.37,23.34,23.34,21300.0,20.6341,20.6429,20.6164,20.6164,21300.0
2013-04-12 14:55:00,23.34,23.35,23.31,23.32,33000.0,20.6164,20.6252,20.5899,20.5987,33000.0
2013-04-12 15:00:00,23.32,23.32,23.29,23.3,40000.0,20.5987,20.5987,20.5722,20.5811,40000.0
2013-04-12 15:05:00,23.3,23.31,23.29,23.3,28600.0,20.5811,20.5899,20.5722,20.5811,28600.0
2013-04-12 15:10:00,23.3,23.32,23.29,23.31,47700.0,20.5811,20.5987,20.5722,20.5899,47700.0
2013-04-12 15:15:00,23.31,23.35,23.3,23.34,54200.0,20.5899,20.6252,20.5811,20.6164,54200.0
2013-04-12 15:20:00,23.35,23.35,23.3,23.31,67700.0,20.6252,20.6252,20.5811,20.5899,67700.0
2013-04-12 15:25:00,23.31,23.35,23.3,23.35,51500.0,20.5899,20.6252,20.5811,20.6252,51500.0
2013-04-12 15:30:00,23.35,23.39,23.35,23.38,101200.0,20.6252,20.6606,20.6252,20.6517,101200.0
2013-04-12 15:35:00,23.38,23.4,23.36,23.4,56200.0,20.6517,20.6694,20.6341,20.6694,56200.0
2013-04-12 15:40:00,23.4,23.43,23.38,23.41,80400.0,20.6694,20.6959,20.6517,20.6782,80400.0
2013-04-12 15:45:00,23.41,23.42,23.38,23.4,96600.0,20.6782,20.6871,20.6517,20.6694,96600.0
2013-04-12 15:50:00,23.4,23.41,23.37,23.39,93900.0,20.6694,20.6782,20.6429,20.6606,93900.0
2013-04-12 15:55:00,23.4,23.43,23.39,23.43,133100.0,20.6694,20.6959,20.6606,20.6959,133100.0
2013-04-15 09:30:00,23.21,23.22,23.15,23.19,88200.0,20.5016,20.5104,20.4486,20.4839,88200.0
2013-04-15 09:35:00,23.18,23.19,23.06,23.15,82700.0,20.4751,20.4839,20.3691,20.4486,82700.0
2013-04-15 09:40:00,23.15,23.15,23.0,23.0,65000.0,20.4486,20.4486,20.3161,20.3161,65000.0
2013-04-15 09:45:00,23.01,23.04,22.91,22.91,45000.0,20.3249,20.3514,20.2366,20.2366,45000.0
2013-04-15 09:50:00,22.9,22.96,22.83,22.93,89300.0,20.2277,20.2807,20.1659,20.2542,89300.0
2013-04-15 09:55:00,22.93,22.95,22.9,22.93,27800.0,20.2542,20.2719,20.2277,20.2542,27800.0
2013-04-15 10:00:00,22.91,22.95,22.67,22.71,165400.0,20.2366,20.2719,20.0246,20.0599,165400.0
2013-04-15 10:05:00,22.72,22.72,22.57,22.59,109900.0,20.0687,20.0687,19.9363,19.9539,109900.0
2013-04-15 10:10:00,22.6,22.69,22.58,22.66,78300.0,19.9628,20.0422,19.9451,20.0157,78300.0
2013-04-15 10:15:00,22.66,22.73,22.64,22.71,64600.0,20.0157,20.0776,19.9981,20.0599,64600.0
2013-04-15 10:20:00,22.71,22.77,22.69,22.74,73300.0,20.0599,20.1129,20.0422,20.0864,73300.0
2013-04-15 10:25:00,22.74,22.74,22.61,22.65,73100.0,20.0864,20.0864,19.9716,20.0069,73100.0
2013-04-15 10:30:00,22.66,22.66,22.59,22.64,78900.0,20.0157,20.0157,19.9539,19.9981,78900.0
2013-04-15 10:35:00,22.63,22.64,22.57,22.62,71900.0,19.9893,19.9981,19.9363,19.9804,71900.0
2013-04-15 10:40:00,22.62,22.62,22.53,22.58,60500.0,19.9804,19.9804,19.9009,19.9451,60500.0
2013-04-15 10:45:00,22.58,22.59,22.55,22.58,82500.0,19.9451,19.9539,19.9186,19.9451,82500.0
2013-04-15 10:50:00,22.55,22.59,22.47,22.52,85700.0,19.9186,19.9539,19.8479,19.8921,85700.0
2013-04-15 10:55:00,22.51,22.63,22.5,22.62,43000.0,19.8833,19.9893,19.8744,19.9804,43000.0
2013-04-15 11:00:00,22.62,22.64,22.59,22.59,46300.0,19.9804,19.9981,19.9539,19.9539,46300.0
2013-04-15 11:05:00,22.59,22.61,22.56,22.57,35000.0,19.9539,19.9716,19.9274,19.9363,35000.0
2013-04-15 11:10:00,22.57,22.58,22.51,22.51,30500.0,19.9363,19.9451,19.8833,19.8833,30500.0
2013-04-15 11:15:00,22.51,22.51,22.48,22.49,16000.0,19.8833,19.8833,19.8568,19.8656,16000.0
2013-04-15 11:20:00,22.49,22.5,22.42,22.42,40000.0,19.8656,19.8744,19.8038,19.8038,40000.0
2013-04-15 11:25:00,22.43,22.43,22.35,22.39,74200.0,19.8126,19.8126,19.7419,19.7773,74200.0
2013-04-15 11:30:00,22.4,22.4,22.34,22.36,85200.0,19.7861,19.7861,19.7331,19.7508,85200.0
2013-04-15 11:35:00,22.36,22.42,22.35,22.42,26700.0,19.7508,19.8038,19.7419,19.8038,26700.0
2013-04-15 11:40:00,22.42,22.43,22.38,22.41,43900.0,19.8038,19.8126,19.7684,19.7949,43900.0
2013-04-15 11:45:00,22.4,22.41,22.34,22.37,38200.0,19.7861,19.7949,19.7331,19.7596,38200.0
2013-04-15 11:50:00,22.38,22.39,22.36,22.36,99000.0,19.7684,19.7773,19.7508,19.7508,99000.0
2013-04-15 11:55:00,22.37,22.38,22.34,22.38,118600.0,19.7596,19.7684,19.7331,19.7684,118600.0
2013-04-15 12:00:00,22.39,22.39,22.33,22.38,272300.0,19.7773,19.7773,19.7243,19.7684,272300.0
2013-04-15 12:05:00,22.38,22.43,22.38,22.41,43900.0,19.7684,19.8126,19.7684,19.7949,43900.0
2013-04-15 12:10:00,22.4,22.48,22.4,22.46,48000.0,19.7861,19.8568,19.7861,19.8391,48000.0
2013-04-15 12:15:00,22.46,22.46,22.36,22.39,78000.0,19.8391,19.8391,19.7508,19.7773,78000.0
2013-04-15 12:20:00,22.38,22.39,22.31,22.33,23500.0,19.7684,19.7773,19.7066,19.7243,23500.0
2013-04-15 12:25:00,22.32,22.32,22.25,22.28,52200.0,19.7154,19.7154,19.6536,19.6801,52200.0
2013-04-15 12:30:00,22.28,22.29,22.24,22.24,52700.0,19.6801,19.6889,19.6448,19.6448,52700.0
2013-04-15 12:35:00,22.23,22.23,22.16,22.17,48400.0,19.6359,19.6359,19.5741,19.5829,48400.0
2013-04-15 12:40:00,22.16,22.21,22.13,22.19,34300.0,19.5741,19.6183,19.5476,19.6006,34300.0
2013-04-15 12:45:00,22.19,22.19,22.09,22.13,125700.0,19.6006,19.6006,19.5123,19.5476,125700.0
2013-04-15 12:50:00,22.13,22.14,22.02,22.03,97800.0,19.5476,19.5564,19.4504,19.4593,97800.0
2013-04-15 12:55:00,22.04,22.05,21.95,22.0,164100.0,19.4681,19.4769,19.3886,19.4328,164100.0
2013-04-15 13:00:00,22.01,22.06,21.98,22.06,50600.0,19.4416,19.4858,19.4151,19.4858,50600.0
2013-04-15 13:05:00,22.06,22.1,22.03,22.08,35100.0,19.4858,19.5211,19.4593,19.5034,35100.0
2013-04-15 13:10:00,22.09,22.12,22.07,22.09,23900.0,19.5123,19.5388,19.4946,19.5123,23900.0
2013-04-15 13:15:00,22.1,22.11,22.04,22.1,20100.0,19.5211,19.5299,19.4681,19.5211,20100.0
2013-04-15 13:20:00,22.11,22.12,22.06,22.06,16400.0,19.5299,19.5388,19.4858,19.4858,16400.0
2013-04-15 13:25:00,22.06,22.11,22.02,22.07,27400.0,19.4858,19.5299,19.4504,19.4946,27400.0
2013-04-15 13:30:00,22.07,22.13,22.07,22.13,26500.0,19.4946,19.5476,19.4946,19.5476,26500.0
2013-04-15 13:35:00,22.12,22.18,22.12,22.17,37500.0,19.5388,19.5918,19.5388,19.5829,37500.0
2013-04-15 13:40:00,22.17,22.19,22.13,22.17,20900.0,19.5829,19.6006,19.5476,19.5829,20900.0
2013-04-15 13:45:00,22.17,22.19,22.15,22.18,22400.0,19.5829,19.6006,19.5653,19.5918,22400.0
2013-04-15 13:50:00,22.19,22.2,22.15,22.17,21100.0,19.6006,19.6094,19.5653,19.5829,21100.0
2013-04-15 13:55:00,22.17,22.18,22.12,22.15,35500.0,19.5829,19.5918,19.5388,19.5653,35500.0
2013-04-15 14:00:00,22.14,22.16,22.07,22.07,55200.0,19.5564,19.5741,19.4946,19.4946,55200.0
2013-04-15 14:05:00,22.08,22.08,22.0,22.04,55700.0,19.5034,19.5034,19.4328,19.4681,55700.0
2013-04-15 14:10:00,22.03,22.03,22.0,22.0,58100.0,19.4593,19.4593,19.4328,19.4328,58100.0
2013-04-15 14:15:00,22.0,22.04,21.99,22.01,98600.0,19.4328,19.4681,19.4239,19.4416,98600.0
2013-04-15 14:20:00,22.01,22.04,22.0,22.0,107400.0,19.4416,19.4681,19.4328,19.4328,107400.0
2013-04-15 14:25:00,22.0,22.04,21.99,22.0,49200.0,19.4328,19.4681,19.4239,19.4328,49200.0
2013-04-15 14:30:00,22.01,22.02,21.98,21.98,60400.0,19.4416,19.4504,19.4151,19.4151,60400.0
2013-04-15 14:35:00,21.98,22.03,21.98,22.01,77300.0,19.4151,19.4593,19.4151,19.4416,77300.0
2013-04-15 14:40:00,22.01,22.06,21.99,22.06,54100.0,19.4416,19.4858,19.4239,19.4858,54100.0
2013-04-15 14:45:00,22.04,22.15,22.04,22.12,74700.0,19.4681,19.5653,19.4681,19.5388,74700.0
2013-04-15 14:50:00,22.13,22.14,22.1,22.1,53800.0,19.5476,19.5564,19.5211,19.5211,53800.0
2013-04-15 14:55:00,22.11,22.11,21.98,22.0,76900.0,19.5299,19.5299,19.4151,19.4328,76900.0
2013-04-15 15:00:00,21.99,22.02,21.96,22.0,83400.0,19.4239,19.4504,19.3974,19.4328,83400.0
2013-04-15 15:05:00,22.0,22.01,21.91,21.95,65300.0,19.4328,19.4416,19.3533,19.3886,65300.0
2013-04-15 15:10:00,21.96,21.98,21.91,21.93,83900.0,19.3974,19.4151,19.3533,19.3709,83900.0
2013-04-15 15:15:00,21.94,22.01,21.93,21.97,57300.0,19.3798,19.4416,19.3709,19.4063,57300.0
2013-04-15 15:20:00,21.97,22.05,21.95,21.97,149800.0,19.4063,19.4769,19.3886,19.4063,149800.0
2013-04-15 15:25:00,21.97,21.99,21.94,21.95,55700.0,19.4063,19.4239,19.3798,19.3886,55700.0
2013-04-15 15:30:00,21.94,21.96,21.88,21.88,148200.0,19.3798,19.3974,19.3268,19.3268,148200.0
2013-04-15 15:35:00,21.89,21.9,21.85,21.87,94700.0,19.3356,19.3444,19.3003,19.3179,94700.0
2013-04-15 15:40:00,21.88,21.93,21.87,21.92,80800.0,19.3268,19.3709,19.3179,19.3621,80800.0
2013-04-15 15:45:00,21.92,21.95,21.89,21.9,215200.0,19.3621,19.3886,19.3356,19.3444,215200.0
2013-04-15 15:50:00,21.9,21.96,21.9,21.93,173900.0,19.3444,19.3974,19.3444,19.3709,173900.0
2013-04-15 15:55:00,21.94,21.94,21.89,21.89,392300.0,19.3798,19.3798,19.3356,19.3356,392300.0
2013-04-16 09:30:00,22.42,22.56,22.42,22.46,219200.0,19.8038,19.9274,19.8038,19.8391,219200.0
2013-04-16 09:35:00,22.47,22.5,22.29,22.3,173100.0,19.8479,19.8744,19.6889,19.6978,173100.0
2013-04-16 09:40:00,22.29,22.32,21.96,22.05,159800.0,19.6889,19.7154,19.3974,19.4769,159800.0
2013-04-16 09:45:00,22.07,22.3,22.05,22.27,130200.0,19.4946,19.6978,19.4769,19.6713,130200.0
2013-04-16 09:50:00,22.26,22.32,22.19,22.19,80000.0,19.6624,19.7154,19.6006,19.6006,80000.0
2013-04-16 09:55:00,22.2,22.24,22.14,22.2,102400.0,19.6094,19.6448,19.5564,19.6094,102400.0
2013-04-16 10:00:00,22.19,22.21,22.15,22.2,113800.0,19.6006,19.6183,19.5653,19.6094,113800.0
2013-04-16 10:05:00,22.21,22.35,22.21,22.26,100900.0,19.6183,19.7419,19.6183,19.6624,100900.0
2013-04-16 10:10:00,22.26,22.33,22.24,22.28,38000.0,19.6624,19.7243,19.6448,19.6801,38000.0
2013-04-16 10:15:00,22.27,22.3,22.16,22.16,55900.0,19.6713,19.6978,19.5741,19.5741,55900.0
2013-04-16 10:20:00,22.16,22.21,22.16,22.17,41300.0,19.5741,19.6183,19.5741,19.5829,41300.0
2013-04-16 10:25:00,22.18,22.21,22.04,22.07,70300.0,19.5918,19.6183,19.4681,19.4946,70300.0
2013-04-16 10:30:00,22.07,22.15,22.07,22.08,71000.0,19.4946,19.5653,19.4946,19.5034,71000.0
2013-04-16 10:35:00,22.09,22.09,22.01,22.03,50600.0,19.5123,19.5123,19.4416,19.4593,50600.0
2013-04-16 10:40:00,22.02,22.06,21.91,21.91,96300.0,19.4504,19.4858,19.3533,19.3533,96300.0
2013-04-16 10:45:00,21.91,21.96,21.89,21.96,79800.0,19.3533,19.3974,19.3356,19.3974,79800.0
2013-04-16 10:50:00,21.96,22.05,21.96,22.02,44600.0,19.3974,19.4769,19.3974,19.4504,44600.0
2013-04-16 10:55:00,22.02,22.09,22.01,22.09,28000.0,19.4504,19.5123,19.4416,19.5123,28000.0
2013-04-16 11:00:00,22.09,22.17,22.09,22.17,41600.0,19.5123,19.5829,19.5123,19.5829,41600.0
2013-04-16 11:05:00,22.18,22.18,22.12,22.17,43400.0,19.5918,19.5918,19.5388,19.5829,43400.0
2013-04-16 11:10:00,22.18,22.2,22.15,22.16,97200.0,19.5918,19.6094,19.5653,19.5741,97200.0
2013-04-16 11:15:00,22.16,22.18,21.95,21.96,153000.0,19.5741,19.5918,19.3886,19.3974,153000.0
2013-04-16 11:20:00,21.95,21.99,21.89,21.89,86800.0,19.3886,19.4239,19.3356,19.3356,86800.0
2013-04-16 11:25:00,21.88,21.89,21.77,21.8,102500.0,19.3268,19.3356,19.2296,19.2561,102500.0
2013-04-16 11:30:00,21.81,21.85,21.73,21.78,102000.0,19.2649,19.3003,19.1943,19.2384,102000.0
2013-04-16 11:35:00,21.78,21.79,21.76,21.77,49800.0,19.2384,19.2473,19.2208,19.2296,49800.0
2013-04-16 11:40:00,21.77,21.79,21.71,21.73,82500.0,19.2296,19.2473,19.1766,19.1943,82500.0
2013-04-16 11:45:00,21.73,21.8,21.73,21.77,120500.0,19.1943,19.2561,19.1943,19.2296,120500.0
2013-04-16 11:50:00,21.78,21.89,21.78,21.89,131400.0,19.2384,19.3356,19.2384,19.3356,131400.0
2013-04-16 11:55:00,21.89,21.93,21.86,21.93,71100.0,19.3356,19.3709,19.3091,19.3709,71100.0
2013-04-16 12:00:00,21.93,21.96,21.91,21.93,72300.0,19.3709,19.3974,19.3533,19.3709,72300.0
2013-04-16 12:05:00,21.93,21.94,21.87,21.9,49100.0,19.3709,19.3798,19.3179,19.3444,49100.0
2013-04-16 12:10:00,21.9,21.93,21.9,21.91,16200.0,19.3444,19.3709,19.3444,19.3533,16200.0
2013-04-16 12:15:00,21.91,21.91,21.88,21.88,25200.0,19.3533,19.3533,19.3268,19.3268,25200.0
2013-04-16 12:20:00,21.88,21.88,21.85,21.86,19600.0,19.3268,19.3268,19.3003,19.3091,19600.0
2013-04-16 12:25:00,21.85,21.86,21.81,21.81,34900.0,19.3003,19.3091,19.2649,19.2649,34900.0
2013-04-16 12:30:00,21.81,21.9,21.81,21.89,83000.0,19.2649,19.3444,19.2649,19.3356,83000.0
2013-04-16 12:35:00,21.9,21.9,21.85,21.86,33300.0,19.3444,19.3444,19.3003,19.3091,33300.0
2013-04-16 12:40:00,21.86,21.88,21.85,21.88,11500.0,19.3091,19.3268,19.3003,19.3268,11500.0
2013-04-16 12:45:00,21.88,21.98,21.88,21.96,59700.0,19.3268,19.4151,19.3268,19.3974,59700.0
2013-04-16 12:50:00,21.95,22.0,21.94,22.0,56900.0,19.3886,19.4328,19.3798,19.4328,56900.0
2013-04-16 12:55:00,22.0,22.05,22.0,22.02,45300.0,19.4328,19.4769,19.4328,19.4504,45300.0
2013-04-16 13:00:00,22.02,22.07,22.02,22.07,29300.0,19.4504,19.4946,19.4504,19.4946,29300.0
2013-04-16 13:05:00,22.06,22.09,22.05,22.08,51500.0,19.4858,19.5123,19.4769,19.5034,51500.0
2013-04-16 13:10:00,22.08,22.08,22.01,22.01,41900.0,19.5034,19.5034,19.4416,19.4416,41900.0
2013-04-16 13:15:00,22.02,22.08,22.02,22.08,23200.0,19.4504,19.5034,19.4504,19.5034,23200.0
2013-04-16 13:20:00,22.08,22.12,22.07,22.08,21800.0,19.5034,19.5388,19.4946,19.5034,21800.0
2013-04-16 13:25:00,22.07,22.14,22.07,22.13,22500.0,19.4946,19.5564,19.4946,19.5476,22500.0
2013-04-16 13:30:00,22.13,22.2,22.12,22.16,66000.0,19.5476,19.6094,19.5388,19.5741,66000.0
2013-04-16 13:35:00,22.15,22.15,22.13,22.13,11100.0,19.5653,19.5653,19.5476,19.5476,11100.0
2013-04-16 13:40:00,22.13,22.16,22.11,22.15,32100.0,19.5476,19.5741,19.5299,19.5653,32100.0
2013-04-16 13:45:00,22.15,22.16,22.11,22.12,22200.0,19.5653,19.5741,19.5299,19.5388,22200.0
2013-04-16 13:50:00,22.12,22.15,22.11,22.13,34500.0,19.5388,19.5653,19.5299,19.5476,34500.0
2013-04-16 13:55:00,22.12,22.13,22.1,22.12,32000.0,19.5388,19.5476,19.5211,19.5388,32000.0
2013-04-16 14:00:00,22.12,22.16,22.11,22.15,28900.0,19.5388,19.5741,19.5299,19.5653,28900.0
2013-04-16 14:05:00,22.14,22.16,22.11,22.15,33700.0,19.5564,19.5741,19.5299,19.5653,33700.0
2013-04-16 14:10:00,22.15,22.17,22.13,22.16,62100.0,19.5653,19.5829,19.5476,19.5741,62100.0
2013-04-16 14:15:00,22.16,22.17,22.12,22.12,33500.0,19.5741,19.5829,19.5388,19.5388,33500.0
2013-04-16 14:20:00,22.12,22.16,22.12,22.14,25100.0,19.5388,19.5741,19.5388,19.5564,25100.0
2013-04-16 14:25:00,22.14,22.15,22.12,22.15,54200.0,19.5564,19.5653,19.5388,19.5653,54200.0
2013-04-16 14:30:00,22.14,22.14,22.12,22.13,22900.0,19.5564,19.5564,19.5388,19.5476,22900.0
2013-04-16 14:35:00,22.13,22.13,22.11,22.13,21800.0,19.5476,19.5476,19.5299,19.5476,21800.0
2013-04-16 14:40:00,22.14,22.17,22.14,22.17,15600.0,19.5564,19.5829,19.5564,19.5829,15600.0
2013-04-16 14:45:00,22.17,22.24,22.17,22.21,49300.0,19.5829,19.6448,19.5829,19.6183,49300.0
2013-04-16 14:50:00,22.2,22.25,22.2,22.23,34400.0,19.6094,19.6536,19.6094,19.6359,34400.0
2013-04-16 14:55:00,22.22,22.23,22.16,22.17,55100.0,19.6271,19.6359,19.5741,19.5829,55100.0
2013-04-16 15:00:00,22.16,22.2,22.16,22.19,30900.0,19.5741,19.6094,19.5741,19.6006,30900.0
2013-04-16 15:05:00,22.19,22.21,22.18,22.21,29700.0,19.6006,19.6183,19.5918,19.6183,29700.0
2013-04-16 15:10:00,22.2,22.23,22.19,22.22,40400.0,19.6094,19.6359,19.6006,19.6271,40400.0
2013-04-16 15:15:00,22.22,22.29,22.21,22.27,61500.0,19.6271,19.6889,19.6183,19.6713,61500.0
2013-04-16 15:20:00,22.26,22.29,22.26,22.28,35900.0,19.6624,19.6889,19.6624,19.6801,35900.0
2013-04-16 15:25:00,22.29,22.3,22.26,22.27,48000.0,19.6889,19.6978,19.6624,19.6713,48000.0
2013-04-16 15:30:00,22.27,22.31,22.27,22.3,45900.0,19.6713,19.7066,19.6713,19.6978,45900.0
2013-04-16 15:35:00,22.3,22.37,22.29,22.35,44100.0,19.6978,19.7596,19.6889,19.7419,44100.0
2013-04-16 15:40:00,22.36,22.4,22.35,22.39,123000.0,19.7508,19.7861,19.7419,19.7773,123000.0
2013-04-16 15:45:00,22.39,22.41,22.34,22.39,180800.0,19.7773,19.7949,19.7331,19.7773,180800.0
2013-04-16 15:50:00,22.39,22.44,22.39,22.44,255300.0,19.7773,19.8214,19.7773,19.8214,255300.0
2013-04-16 15:55:00,22.43,22.5,22.43,22.47,409800.0,19.8126,19.8744,19.8126,19.8479,409800.0
2013-04-17 09:30:00,22.24,22.24,22.07,22.07,95900.0,19.6448,19.6448,19.4946,19.4946,95900.0
2013-04-17 09:35:00,22.04,22.06,21.85,21.89,99500.0,19.4681,19.4858,19.3003,19.3356,99500.0
2013-04-17 09:40:00,21.88,21.95,21.79,21.95,77800.0,19.3268,19.3886,19.2473,19.3886,77800.0
2013-04-17 09:45:00,21.95,22.07,21.94,22.05,83500.0,19.3886,19.4946,19.3798,19.4769,83500.0
2013-04-17 09:50:00,22.07,22.15,22.04,22.14,73900.0,19.4946,19.5653,19.4681,19.5564,73900.0
2013-04-17 09:55:00,22.12,22.14,22.04,22.08,43800.0,19.5388,19.5564,19.4681,19.5034,43800.0
2013-04-17 10:00:00,22.05,22.08,21.98,21.98,71100.0,19.4769,19.5034,19.4151,19.4151,71100.0
2013-04-17 10:05:00,21.98,22.07,21.97,22.06,31700.0,19.4151,19.4946,19.4063,19.4858,31700.0
2013-04-17 10:10:00,22.06,22.08,22.01,22.01,44400.0,19.4858,19.5034,19.4416,19.4416,44400.0
2013-04-17 10:15:00,22.02,22.02,21.96,21.96,62500.0,19.4504,19.4504,19.3974,19.3974,62500.0
2013-04-17 10:20:00,21.96,21.97,21.93,21.97,42000.0,19.3974,19.4063,19.3709,19.4063,42000.0
2013-04-17 10:25:00,21.97,22.01,21.96,21.99,40000.0,19.4063,19.4416,19.3974,19.4239,40000.0
2013-04-17 10:30:00,21.98,21.98,21.95,21.97,34300.0,19.4151,19.4151,19.3886,19.4063,34300.0
2013-04-17 10:35:00,21.96,21.98,21.86,21.86,34600.0,19.3974,19.4151,19.3091,19.3091,34600.0
2013-04-17 10:40:00,21.86,21.92,21.81,21.82,74100.0,19.3091,19.3621,19.2649,19.2738,74100.0
2013-04-17 10:45:00,21.82,21.84,21.77,21.8,84200.0,19.2738,19.2914,19.2296,19.2561,84200.0
2013-04-17 10:50:00,21.81,21.85,21.75,21.76,57400.0,19.2649,19.3003,19.2119,19.2208,57400.0
2013-04-17 10:55:00,21.76,21.77,21.64,21.67,81600.0,19.2208,19.2296,19.1148,19.1413,81600.0
2013-04-17 11:00:00,21.66,21.7,21.65,21.7,68000.0,19.1324,19.1678,19.1236,19.1678,68000.0
2013-04-17 11:05:00,21.7,21.74,21.68,21.69,64200.0,19.1678,19.2031,19.1501,19.1589,64200.0
2013-04-17 11:10:00,21.69,21.73,21.67,21.72,36900.0,19.1589,19.1943,19.1413,19.1854,36900.0
2013-04-17 11:15:00,21.72,21.82,21.69,21.82,64000.0,19.1854,19.2738,19.1589,19.2738,64000.0
2013-04-17 11:20:00,21.81,21.85,21.8,21.83,66800.0,19.2649,19.3003,19.2561,19.2826,66800.0
2013-04-17 11:25:00,21.83,21.94,21.83,21.88,49000.0,19.2826,19.3798,19.2826,19.3268,49000.0
2013-04-17 11:30:00,21.89,21.91,21.84,21.85,63700.0,19.3356,19.3533,19.2914,19.3003,63700.0
2013-04-17 11:35:00,21.86,21.91,21.85,21.91,36400.0,19.3091,19.3533,19.3003,19.3533,36400.0
2013-04-17 11:40:00,21.91,21.99,21.91,21.96,50900.0,19.3533,19.4239,19.3533,19.3974,50900.0
2013-04-17 11:45:00,21.95,22.0,21.94,21.98,119800.0,19.3886,19.4328,19.3798,19.4151,119800.0
2013-04-17 11:50:00,21.98,22.02,21.96,22.02,44600.0,19.4151,19.4504,19.3974,19.4504,44600.0
2013-04-17 11:55:00,22.01,22.04,21.97,22.01,41000.0,19.4416,19.4681,19.4063,19.4416,41000.0
2013-04-17 12:00:00,22.01,22.07,21.99,22.01,45000.0,19.4416,19.4946,19.4239,19.4416,45000.0
2013-04-17 12:05:00,22.02,22.05,21.96,21.97,41100.0,19.4504,19.4769,19.3974,19.4063,41100.0
2013-04-17 12:10:00,21.98,22.04,21.97,22.02,51400.0,19.4151,19.4681,19.4063,19.4504,51400.0
2013-04-17 12:15:00,22.02,22.02,21.93,21.94,56700.0,19.4504,19.4504,19.3709,19.3798,56700.0
2013-04-17 12:20:00,21.94,21.99,21.91,21.96,73900.0,19.3798,19.4239,19.3533,19.3974,73900.0
2013-04-17 12:25:00,21.97,21.97,21.88,21.9,44800.0,19.4063,19.4063,19.3268,19.3444,44800.0
2013-04-17 12:30:00,21.91,21.92,21.86,21.89,38000.0,19.3533,19.3621,19.3091,19.3356,38000.0
2013-04-17 12:35:00,21.9,21.93,21.86,21.93,45900.0,19.3444,19.3709,19.3091,19.3709,45900.0
2013-04-17 12:40:00,21.92,21.93,21.87,21.92,29100.0,19.3621,19.3709,19.3179,19.3621,29100.0
2013-04-17 12:45:00,21.92,21.93,21.88,21.88,20700.0,19.3621,19.3709,19.3268,19.3268,20700.0
2013-04-17 12:50:00,21.89,21.89,21.82,21.82,90700.0,19.3356,19.3356,19.2738,19.2738,90700.0
2013-04-17 12:55:00,21.83,21.88,21.81,21.87,42600.0,19.2826,19.3268,19.2649,19.3179,42600.0
2013-04-17 13:00:00,21.87,21.91,21.86,21.91,30000.0,19.3179,19.3533,19.3091,19.3533,30000.0
2013-04-17 13:05:00,21.91,21.91,21.84,21.85,17600.0,19.3533,19.3533,19.2914,19.3003,17600.0
2013-04-17 13:10:00,21.86,21.86,21.83,21.84,16200.0,19.3091,19.3091,19.2826,19.2914,16200.0
2013-04-17 13:15:00,21.85,21.89,21.84,21.86,31900.0,19.3003,19.3356,19.2914,19.3091,31900.0
2013-04-17 13:20:00,21.86,21.9,21.86,21.88,25800.0,19.3091,19.3444,19.3091,19.3268,25800.0
2013-04-17 13:25:00,21.88,21.9,21.83,21.84,40300.0,19.3268,19.3444,19.2826,19.2914,40300.0
2013-04-17 13:30:00,21.82,21.89,21.82,21.86,44200.0,19.2738,19.3356,19.2738,19.3091,44200.0
2013-04-17 13:35:00,21.86,21.88,21.82,21.87,47800.0,19.3091,19.3268,19.2738,19.3179,47800.0
2013-04-17 13:40:00,21.87,21.94,21.84,21.93,71300.0,19.3179,19.3798,19.2914,19.3709,71300.0
2013-04-17 13:45:00,21.93,21.98,21.93,21.95,46400.0,19.3709,19.4151,19.3709,19.3886,46400.0
2013-04-17 13:50:00,21.96,21.96,21.85,21.85,37800.0,19.3974,19.3974,19.3003,19.3003,37800.0
2013-04-17 13:55:00,21.86,21.88,21.82,21.86,68900.0,19.3091,19.3268,19.2738,19.3091,68900.0
2013-04-17 14:00:00,21.86,21.88,21.83,21.86,46500.0,19.3091,19.3268,19.2826,19.3091,46500.0
2013-04-17 14:05:00,21.86,21.9,21.86,21.87,53500.0,19.3091,19.3444,19.3091,19.3179,53500.0
2013-04-17 14:10:00,21.87,21.92,21.87,21.91,28800.0,19.3179,19.3621,19.3179,19.3533,28800.0
2013-04-17 14:15:00,21.92,21.94,21.89,21.89,31900.0,19.3621,19.3798,19.3356,19.3356,31900.0
2013-04-17 14:20:00,21.89,21.95,21.89,21.93,28800.0,19.3356,19.3886,19.3356,19.3709,28800.0
2013-04-17 14:25:00,21.93,22.01,21.91,22.01,47000.0,19.3709,19.4416,19.3533,19.4416,47000.0
2013-04-17 14:30:00,22.01,22.02,21.96,22.02,47500.0,19.4416,19.4504,19.3974,19.4504,47500.0
2013-04-17 14:35:00,22.01,22.06,21.98,21.99,35600.0,19.4416,19.4858,19.4151,19.4239,35600.0
2013-04-17 14:40:00,21.99,21.99,21.94,21.94,33400.0,19.4239,19.4239,19.3798,19.3798,33400.0
2013-04-17 14:45:00,21.93,21.97,21.9,21.91,49800.0,19.3709,19.4063,19.3444,19.3533,49800.0
2013-04-17 14:50:00,21.91,21.95,21.89,21.93,31000.0,19.3533,19.3886,19.3356,19.3709,31000.0
2013-04-17 14:55:00,21.93,22.03,21.92,22.02,48500.0,19.3709,19.4593,19.3621,19.4504,48500.0
2013-04-17 15:00:00,22.01,22.05,21.99,22.03,70700.0,19.4416,19.4769,19.4239,19.4593,70700.0
2013-04-17 15:05:00,22.04,22.07,22.01,22.05,77300.0,19.4681,19.4946,19.4416,19.4769,77300.0
2013-04-17 15:10:00,22.05,22.09,22.05,22.07,47100.0,19.4769,19.5123,19.4769,19.4946,47100.0
2013-04-17 15:15:00,22.07,22.16,22.07,22.13,92800.0,19.4946,19.5741,19.4946,19.5476,92800.0
2013-04-17 15:20:00,22.13,22.15,22.09,22.15,51600.0,19.5476,19.5653,19.5123,19.5653,51600.0
2013-04-17 15:25:00,22.15,22.22,22.13,22.21,88000.0,19.5653,19.6271,19.5476,19.6183,88000.0
2013-04-17 15:30:00,22.21,22.22,22.13,22.14,67100.0,19.6183,19.6271,19.5476,19.5564,67100.0
2013-04-17 15:35:00,22.14,22.19,22.14,22.16,107200.0,19.5564,19.6006,19.5564,19.5741,107200.0
2013-04-17 15:40:00,22.15,22.18,22.1,22.12,122800.0,19.5653,19.5918,19.5211,19.5388,122800.0
2013-04-17 15:45:00,22.12,22.17,22.09,22.13,258200.0,19.5388,19.5829,19.5123,19.5476,258200.0
2013-04-17 15:50:00,22.14,22.17,22.13,22.14,104600.0,19.5564,19.5829,19.5476,19.5564,104600.0
2013-04-17 15:55:00,22.15,22.2,22.14,22.15,203600.0,19.5653,19.6094,19.5564,19.5653,203600.0
2013-04-18 09:30:00,22.1,22.14,21.96,21.96,68800.0,19.5211,19.5564,19.3974,19.3974,68800.0
2013-04-18 09:35:00,21.96,21.99,21.82,21.82,55200.0,19.3974,19.4239,19.2738,19.2738,55200.0
2013-04-18 09:40:00,21.85,22.01,21.85,21.99,101100.0,19.3003,19.4416,19.3003,19.4239,101100.0
2013-04-18 09:45:00,22.0,22.03,21.96,21.98,83500.0,19.4328,19.4593,19.3974,19.4151,83500.0
2013-04-18 09:50:00,21.97,21.98,21.88,21.89,24700.0,19.4063,19.4151,19.3268,19.3356,24700.0
2013-04-18 09:55:00,21.88,21.88,21.77,21.85,34000.0,19.3268,19.3268,19.2296,19.3003,34000.0
2013-04-18 10:00:00,21.83,21.84,21.64,21.67,79500.0,19.2826,19.2914,19.1148,19.1413,79500.0
2013-04-18 10:05:00,21.68,21.8,21.68,21.78,112600.0,19.1501,19.2561,19.1501,19.2384,112600.0
2013-04-18 10:10:00,21.78,21.83,21.69,21.79,69900.0,19.2384,19.2826,19.1589,19.2473,69900.0
2013-04-18 10:15:00,21.78,21.81,21.73,21.78,97100.0,19.2384,19.2649,19.1943,19.2384,97100.0
2013-04-18 10:20:00,21.79,21.82,21.77,21.78,68100.0,19.2473,19.2738,19.2296,19.2384,68100.0
2013-04-18 10:25:00,21.79,21.81,21.71,21.8,36300.0,19.2473,19.2649,19.1766,19.2561,36300.0
2013-04-18 10:30:00,21.8,21.88,21.79,21.85,62200.0,19.2561,19.3268,19.2473,19.3003,62200.0
2013-04-18 10:35:00,21.84,21.86,21.81,21.82,26700.0,19.2914,19.3091,19.2649,19.2738,26700.0
2013-04-18 10:40:00,21.81,21.91,21.8,21.91,48300.0,19.2649,19.3533,19.2561,19.3533,48300.0
2013-04-18 10:45:00,21.9,21.94,21.8,21.8,108600.0,19.3444,19.3798,19.2561,19.2561,108600.0
2013-04-18 10:50:00,21.8,21.81,21.77,21.8,83000.0,19.2561,19.2649,19.2296,19.2561,83000.0
2013-04-18 10:55:00,21.81,21.86,21.79,21.8,120500.0,19.2649,19.3091,19.2473,19.2561,120500.0
2013-04-18 11:00:00,21.8,21.82,21.74,21.77,41100.0,19.2561,19.2738,19.2031,19.2296,41100.0
2013-04-18 11:05:00,21.77,21.79,21.73,21.78,23500.0,19.2296,19.2473,19.1943,19.2384,23500.0
2013-04-18 11:10:00,21.79,21.84,21.78,21.83,40700.0,19.2473,19.2914,19.2384,19.2826,40700.0
2013-04-18 11:15:00,21.82,21.88,21.82,21.82,15800.0,19.2738,19.3268,19.2738,19.2738,15800.0
2013-04-18 11:20:00,21.82,21.86,21.79,21.82,40200.0,19.2738,19.3091,19.2473,19.2738,40200.0
2013-04-18 11:25:00,21.82,21.85,21.76,21.77,51900.0,19.2738,19.3003,19.2208,19.2296,51900.0
2013-04-18 11:30:00,21.76,21.81,21.73,21.73,58300.0,19.2208,19.2649,19.1943,19.1943,58300.0
2013-04-18 11:35:00,21.72,21.74,21.66,21.66,24000.0,19.1854,19.2031,19.1324,19.1324,24000.0
2013-04-18 11:40:00,21.65,21.66,21.58,21.65,54200.0,19.1236,19.1324,19.0618,19.1236,54200.0
2013-04-18 11:45:00,21.64,21.67,21.61,21.63,31900.0,19.1148,19.1413,19.0883,19.1059,31900.0
2013-04-18 11:50:00,21.64,21.64,21.58,21.63,12900.0,19.1148,19.1148,19.0618,19.1059,12900.0
2013-04-18 11:55:00,21.63,21.65,21.54,21.55,91000.0,19.1059,19.1236,19.0264,19.0353,91000.0
2013-04-18 12:00:00,21.55,21.56,21.52,21.54,63100.0,19.0353,19.0441,19.0088,19.0264,63100.0
2013-04-18 12:05:00,21.54,21.54,21.5,21.52,80300.0,19.0264,19.0264,18.9911,19.0088,80300.0
2013-04-18 12:10:00,21.52,21.57,21.52,21.55,62200.0,19.0088,19.0529,19.0088,19.0353,62200.0
2013-04-18 12:15:00,21.55,21.58,21.55,21.56,47100.0,19.0353,19.0618,19.0353,19.0441,47100.0
2013-04-18 12:20:00,21.56,21.61,21.53,21.56,59400.0,19.0441,19.0883,19.0176,19.0441,59400.0
2013-04-18 12:25:00,21.57,21.58,21.52,21.52,31500.0,19.0529,19.0618,19.0088,19.0088,31500.0
2013-04-18 12:30:00,21.53,21.57,21.51,21.56,21100.0,19.0176,19.0529,18.9999,19.0441,21100.0
2013-04-18 12:35:00,21.55,21.55,21.46,21.49,92200.0,19.0353,19.0353,18.9558,18.9823,92200.0
2013-04-18 12:40:00,21.49,21.52,21.48,21.52,12900.0,18.9823,19.0088,18.9734,19.0088,12900.0
2013-04-18 12:45:00,21.53,21.55,21.51,21.52,19200.0,19.0176,19.0353,18.9999,19.0088,19200.0
2013-04-18 12:50:00,21.52,21.53,21.5,21.53,18500.0,19.0088,19.0176,18.9911,19.0176,18500.0
2013-04-18 12:55:00,21.53,21.56,21.51,21.51,32900.0,19.0176,19.0441,18.9999,18.9999,32900.0
2013-04-18 13:00:00,21.52,21.56,21.49,21.56,63900.0,19.0088,19.0441,18.9823,19.0441,63900.0
2013-04-18 13:05:00,21.56,21.58,21.52,21.53,39700.0,19.0441,19.0618,19.0088,19.0176,39700.0
2013-04-18 13:10:00,21.54,21.54,21.47,21.49,87000.0,19.0264,19.0264,18.9646,18.9823,87000.0
2013-04-18 13:15:00,21.49,21.5,21.46,21.46,39700.0,18.9823,18.9911,18.9558,18.9558,39700.0
2013-04-18 13:20:00,21.46,21.51,21.46,21.48,30900.0,18.9558,18.9999,18.9558,18.9734,30900.0
2013-04-18 13:25:00,21.48,21.5,21.45,21.47,72500.0,18.9734,18.9911,18.9469,18.9646,72500.0
2013-04-18 13:30:00,21.47,21.47,21.42,21.44,56900.0,18.9646,18.9646,18.9204,18.9381,56900.0
2013-04-18 13:35:00,21.43,21.45,21.38,21.44,45700.0,18.9293,18.9469,18.8851,18.9381,45700.0
2013-04-18 13:40:00,21.45,21.46,21.42,21.43,25300.0,18.9469,18.9558,18.9204,18.9293,25300.0
2013-04-18 13:45:00,21.43,21.45,21.43,21.44,39500.0,18.9293,18.9469,18.9293,18.9381,39500.0
2013-04-18 13:50:00,21.44,21.48,21.43,21.48,21700.0,18.9381,18.9734,18.9293,18.9734,21700.0
2013-04-18 13:55:00,21.48,21.52,21.45,21.51,62300.0,18.9734,19.0088,18.9469,18.9999,62300.0
2013-04-18 14:00:00,21.51,21.53,21.48,21.48,30500.0,18.9999,19.0176,18.9734,18.9734,30500.0
2013-04-18 14:05:00,21.49,21.52,21.46,21.46,37000.0,18.9823,19.0088,18.9558,18.9558,37000.0
2013-04-18 14:10:00,21.45,21.47,21.42,21.45,25000.0,18.9469,18.9646,18.9204,18.9469,25000.0
2013-04-18 14:15:00,21.46,21.48,21.44,21.48,28700.0,18.9558,18.9734,18.9381,18.9734,28700.0
2013-04-18 14:20:00,21.47,21.47,21.41,21.46,60200.0,18.9646,18.9646,18.9116,18.9558,60200.0
2013-04-18 14:25:00,21.46,21.48,21.46,21.48,34400.0,18.9558,18.9734,18.9558,18.9734,34400.0
2013-04-18 14:30:00,21.48,21.51,21.46,21.47,47200.0,18.9734,18.9999,18.9558,18.9646,47200.0
2013-04-18 14:35:00,21.49,21.5,21.43,21.44,41200.0,18.9823,18.9911,18.9293,18.9381,41200.0
2013-04-18 14:40:00,21.44,21.44,21.38,21.39,60600.0,18.9381,18.9381,18.8851,18.8939,60600.0
2013-04-18 14:45:00,21.39,21.4,21.32,21.35,88700.0,18.8939,18.9028,18.8321,18.8586,88700.0
2013-04-18 14:50:00,21.35,21.37,21.33,21.33,75400.0,18.8586,18.8763,18.841,18.841,75400.0
2013-04-18 14:55:00,21.34,21.35,21.29,21.33,98400.0,18.8498,18.8586,18.8056,18.841,98400.0
2013-04-18 15:00:00,21.34,21.37,21.26,21.26,70600.0,18.8498,18.8763,18.7791,18.7791,70600.0
2013-04-18 15:05:00,21.27,21.35,21.27,21.35,65400.0,18.788,18.8586,18.788,18.8586,65400.0
2013-04-18 15:10:00,21.35,21.36,21.32,21.36,63700.0,18.8586,18.8674,18.8321,18.8674,63700.0
2013-04-18 15:15:00,21.35,21.37,21.32,21.34,61600.0,18.8586,18.8763,18.8321,18.8498,61600.0
2013-04-18 15:20:00,21.33,21.33,21.24,21.28,90500.0,18.841,18.841,18.7615,18.7968,90500.0
2013-04-18 15:25:00,21.28,21.34,21.27,21.33,63200.0,18.7968,18.8498,18.788,18.841,63200.0
2013-04-18 15:30:00,21.34,21.38,21.33,21.33,75200.0,18.8498,18.8851,18.841,18.841,75200.0
2013-04-18 15:35:00,21.33,21.34,21.3,21.31,102200.0,18.841,18.8498,18.8145,18.8233,102200.0
2013-04-18 15:40:00,21.31,21.37,21.3,21.35,94500.0,18.8233,18.8763,18.8145,18.8586,94500.0
2013-04-18 15:45:00,21.35,21.41,21.34,21.41,248100.0,18.8586,18.9116,18.8498,18.9116,248100.0
2013-04-18 15:50:00,21.4,21.44,21.39,21.42,209800.0,18.9028,18.9381,18.8939,18.9204,209800.0
2013-04-18 15:55:00,21.43,21.5,21.4,21.48,384500.0,18.9293,18.9911,18.9028,18.9734,384500.0
2013-04-19 09:30:00,21.58,21.9,21.58,21.81,272100.0,19.0618,19.3444,19.0618,19.2649,272100.0
2013-04-19 09:35:00,21.81,21.81,21.55,21.57,36600.0,19.2649,19.2649,19.0353,19.0529,36600.0
2013-04-19 09:40:00,21.59,21.71,21.54,21.67,68800.0,19.0706,19.1766,19.0264,19.1413,68800.0
2013-04-19 09:45:00,21.68,21.68,21.59,21.61,61400.0,19.1501,19.1501,19.0706,19.0883,61400.0
2013-04-19 09:50:00,21.6,21.67,21.57,21.63,53000.0,19.0794,19.1413,19.0529,19.1059,53000.0
2013-04-19 09:55:00,21.64,21.64,21.55,21.63,76800.0,19.1148,19.1148,19.0353,19.1059,76800.0
2013-04-19 10:00:00,21.63,21.68,21.61,21.65,80000.0,19.1059,19.1501,19.0883,19.1236,80000.0
2013-04-19 10:05:00,21.65,21.71,21.65,21.69,66800.0,19.1236,19.1766,19.1236,19.1589,66800.0
2013-04-19 10:10:00,21.69,21.73,21.66,21.67,24400.0,19.1589,19.1943,19.1324,19.1413,24400.0
2013-04-19 10:15:00,21.68,21.68,21.61,21.64,31100.0,19.1501,19.1501,19.0883,19.1148,31100.0
2013-04-19 10:20:00,21.65,21.65,21.56,21.57,33100.0,19.1236,19.1236,19.0441,19.0529,33100.0
2013-04-19 10:25:00,21.56,21.61,21.54,21.6,24300.0,19.0441,19.0883,19.0264,19.0794,24300.0
2013-04-19 10:30:00,21.6,21.65,21.59,21.65,54500.0,19.0794,19.1236,19.0706,19.1236,54500.0
2013-04-19 10:35:00,21.65,21.69,21.64,21.65,27800.0,19.1236,19.1589,19.1148,19.1236,27800.0
2013-04-19 10:40:00,21.64,21.74,21.63,21.73,53100.0,19.1148,19.2031,19.1059,19.1943,53100.0
2013-04-19 10:45:00,21.75,21.77,21.66,21.73,131900.0,19.2119,19.2296,19.1324,19.1943,131900.0
2013-04-19 10:50:00,21.74,21.76,21.69,21.75,26300.0,19.2031,19.2208,19.1589,19.2119,26300.0
2013-04-19 10:55:00,21.77,21.88,21.77,21.87,38400.0,19.2296,19.3268,19.2296,19.3179,38400.0
2013-04-19 11:00:00,21.86,21.9,21.81,21.84,57000.0,19.3091,19.3444,19.2649,19.2914,57000.0
2013-04-19 11:05:00,21.83,21.92,21.83,21.92,48600.0,19.2826,19.3621,19.2826,19.3621,48600.0
2013-04-19 11:10:00,21.92,21.98,21.91,21.96,45000.0,19.3621,19.4151,19.3533,19.3974,45000.0
2013-04-19 11:15:00,21.97,22.02,21.95,21.99,76900.0,19.4063,19.4504,19.3886,19.4239,76900.0
2013-04-19 11:20:00,21.99,22.11,21.98,22.11,93900.0,19.4239,19.5299,19.4151,19.5299,93900.0
2013-04-19 11:25:00,22.11,22.14,22.08,22.1,32900.0,19.5299,19.5564,19.5034,19.5211,32900.0
2013-04-19 11:30:00,22.1,22.11,22.04,22.05,93200.0,19.5211,19.5299,19.4681,19.4769,93200.0
2013-04-19 11:35:00,22.05,22.07,22.05,22.05,28600.0,19.4769,19.4946,19.4769,19.4769,28600.0
2013-04-19 11:40:00,22.05,22.07,22.04,22.07,26200.0,19.4769,19.4946,19.4681,19.4946,26200.0
2013-04-19 11:45:00,22.07,22.08,22.04,22.05,19900.0,19.4946,19.5034,19.4681,19.4769,19900.0
2013-04-19 11:50:00,22.05,22.06,22.0,22.01,90300.0,19.4769,19.4858,19.4328,19.4416,90300.0
2013-04-19 11:55:00,22.0,22.03,22.0,22.02,66300.0,19.4328,19.4593,19.4328,19.4504,66300.0
2013-04-19 12:00:00,22.03,22.06,21.98,22.01,34800.0,19.4593,19.4858,19.4151,19.4416,34800.0
2013-04-19 12:05:00,22.0,22.04,21.97,21.98,50400.0,19.4328,19.4681,19.4063,19.4151,50400.0
2013-04-19 12:10:00,21.98,22.01,21.96,22.01,67400.0,19.4151,19.4416,19.3974,19.4416,67400.0
2013-04-19 12:15:00,22.0,22.02,21.99,22.02,46900.0,19.4328,19.4504,19.4239,19.4504,46900.0
2013-04-19 12:20:00,22.02,22.02,22.0,22.02,11800.0,19.4504,19.4504,19.4328,19.4504,11800.0
2013-04-19 12:25:00,22.01,22.08,22.01,22.08,55600.0,19.4416,19.5034,19.4416,19.5034,55600.0
2013-04-19 12:30:00,22.08,22.1,22.07,22.09,83800.0,19.5034,19.5211,19.4946,19.5123,83800.0
2013-04-19 12:35:00,22.09,22.11,22.05,22.08,80400.0,19.5123,19.5299,19.4769,19.5034,80400.0
2013-04-19 12:40:00,22.07,22.11,22.07,22.1,152700.0,19.4946,19.5299,19.4946,19.5211,152700.0
2013-04-19 12:45:00,22.1,22.1,22.02,22.04,27800.0,19.5211,19.5211,19.4504,19.4681,27800.0
2013-04-19 12:50:00,22.04,22.07,22.03,22.07,33500.0,19.4681,19.4946,19.4593,19.4946,33500.0
2013-04-19 12:55:00,22.07,22.11,22.07,22.11,34600.0,19.4946,19.5299,19.4946,19.5299,34600.0
2013-04-19 13:00:00,22.1,22.12,22.08,22.12,57200.0,19.5211,19.5388,19.5034,19.5388,57200.0
2013-04-19 13:05:00,22.11,22.11,22.04,22.05,76700.0,19.5299,19.5299,19.4681,19.4769,76700.0
2013-04-19 13:10:00,22.05,22.11,22.05,22.11,54900.0,19.4769,19.5299,19.4769,19.5299,54900.0
2013-04-19 13:15:00,22.11,22.14,22.09,22.14,44500.0,19.5299,19.5564,19.5123,19.5564,44500.0
2013-04-19 13:20:00,22.13,22.19,22.13,22.18,64200.0,19.5476,19.6006,19.5476,19.5918,64200.0
2013-04-19 13:25:00,22.18,22.21,22.16,22.21,42800.0,19.5918,19.6183,19.5741,19.6183,42800.0
2013-04-19 13:30:00,22.21,22.21,22.11,22.12,53600.0,19.6183,19.6183,19.5299,19.5388,53600.0
2013-04-19 13:35:00,22.13,22.17,22.13,22.14,25400.0,19.5476,19.5829,19.5476,19.5564,25400.0
2013-04-19 13:40:00,22.14,22.15,22.12,22.13,27900.0,19.5564,19.5653,19.5388,19.5476,27900.0
2013-04-19 13:45:00,22.13,22.13,22.1,22.11,52300.0,19.5476,19.5476,19.5211,19.5299,52300.0
2013-04-19 13:50:00,22.11,22.15,22.09,22.14,44100.0,19.5299,19.5653,19.5123,19.5564,44100.0
2013-04-19 13:55:00,22.15,22.15,22.11,22.11,25700.0,19.5653,19.5653,19.5299,19.5299,25700.0
2013-04-19 14:00:00,22.11,22.11,22.06,22.06,64700.0,19.5299,19.5299,19.4858,19.4858,64700.0
2013-04-19 14:05:00,22.06,22.1,22.05,22.09,67700.0,19.4858,19.5211,19.4769,19.5123,67700.0
2013-04-19 14:10:00,22.09,22.1,22.03,22.03,45400.0,19.5123,19.5211,19.4593,19.4593,45400.0
2013-04-19 14:15:00,22.03,22.03,22.0,22.02,97400.0,19.4593,19.4593,19.4328,19.4504,97400.0
2013-04-19 14:20:00,22.02,22.02,21.98,21.99,43300.0,19.4504,19.4504,19.4151,19.4239,43300.0
2013-04-19 14:25:00,21.99,22.01,21.98,22.01,46200.0,19.4239,19.4416,19.4151,19.4416,46200.0
2013-04-19 14:30:00,22.01,22.02,21.98,21.98,24600.0,19.4416,19.4504,19.4151,19.4151,24600.0
2013-04-19 14:35:00,21.99,21.99,21.93,21.94,39100.0,19.4239,19.4239,19.3709,19.3798,39100.0
2013-04-19 14:40:00,21.95,21.95,21.88,21.9,39700.0,19.3886,19.3886,19.3268,19.3444,39700.0
2013-04-19 14:45:00,21.91,21.93,21.89,21.93,31700.0,19.3533,19.3709,19.3356,19.3709,31700.0
2013-04-19 14:50:00,21.93,21.97,21.93,21.97,36700.0,19.3709,19.4063,19.3709,19.4063,36700.0
2013-04-19 14:55:00,21.97,21.97,21.94,21.94,41700.0,19.4063,19.4063,19.3798,19.3798,41700.0
2013-04-19 15:00:00,21.94,21.95,21.93,21.95,34000.0,19.3798,19.3886,19.3709,19.3886,34000.0
2013-04-19 15:05:00,21.95,22.0,21.95,21.97,84900.0,19.3886,19.4328,19.3886,19.4063,84900.0
2013-04-19 15:10:00,21.98,22.0,21.96,21.98,62100.0,19.4151,19.4328,19.3974,19.4151,62100.0
2013-04-19 15:15:00,21.97,22.0,21.97,21.99,38400.0,19.4063,19.4328,19.4063,19.4239,38400.0
2013-04-19 15:20:00,21.98,22.0,21.95,21.96,54900.0,19.4151,19.4328,19.3886,19.3974,54900.0
2013-04-19 15:25:00,21.97,22.0,21.96,21.98,69200.0,19.4063,19.4328,19.3974,19.4151,69200.0
2013-04-19 15:30:00,21.98,22.0,21.97,21.98,70200.0,19.4151,19.4328,19.4063,19.4151,70200.0
2013-04-19 15:35:00,21.98,22.01,21.97,21.97,115700.0,19.4151,19.4416,19.4063,19.4063,115700.0
2013-04-19 15:40:00,21.98,22.0,21.97,21.99,87900.0,19.4151,19.4328,19.4063,19.4239,87900.0
2013-04-19 15:45:00,22.0,22.03,21.99,22.01,173500.0,19.4328,19.4593,19.4239,19.4416,173500.0
2013-04-19 15:50:00,22.01,22.03,22.01,22.02,99300.0,19.4416,19.4593,19.4416,19.4504,99300.0
2013-04-19 15:55:00,22.03,22.03,21.97,21.97,372000.0,19.4593,19.4593,19.4063,19.4063,372000.0
2013-04-22 09:30:00,22.03,22.06,21.99,22.0,114500.0,19.4593,19.4858,19.4239,19.4328,114500.0
2013-04-22 09:35:00,22.01,22.01,21.68,21.73,111500.0,19.4416,19.4416,19.1501,19.1943,111500.0
2013-04-22 09:40:00,21.73,21.84,21.7,21.84,66400.0,19.1943,19.2914,19.1678,19.2914,66400.0
2013-04-22 09:45:00,21.85,21.92,21.83,21.85,63000.0,19.3003,19.3621,19.2826,19.3003,63000.0
2013-04-22 09:50:00,21.85,21.88,21.74,21.85,80800.0,19.3003,19.3268,19.2031,19.3003,80800.0
2013-04-22 09:55:00,21.84,21.95,21.84,21.95,40900.0,19.2914,19.3886,19.2914,19.3886,40900.0
2013-04-22 10:00:00,21.94,21.94,21.63,21.72,146300.0,19.3798,19.3798,19.1059,19.1854,146300.0
2013-04-22 10:05:00,21.72,21.72,21.53,21.57,71300.0,19.1854,19.1854,19.0176,19.0529,71300.0
2013-04-22 10:10:00,21.56,21.62,21.47,21.62,134100.0,19.0441,19.0971,18.9646,19.0971,134100.0
2013-04-22 10:15:00,21.61,21.61,21.53,21.57,50000.0,19.0883,19.0883,19.0176,19.0529,50000.0
2013-04-22 10:20:00,21.57,21.62,21.54,21.57,62700.0,19.0529,19.0971,19.0264,19.0529,62700.0
2013-04-22 10:25:00,21.58,21.6,21.53,21.55,20400.0,19.0618,19.0794,19.0176,19.0353,20400.0
2013-04-22 10:30:00,21.56,21.61,21.52,21.58,56200.0,19.0441,19.0883,19.0088,19.0618,56200.0
2013-04-22 10:35:00,21.59,21.59,21.51,21.59,31900.0,19.0706,19.0706,18.9999,19.0706,31900.0
2013-04-22 10:40:00,21.59,21.67,21.58,21.67,37200.0,19.0706,19.1413,19.0618,19.1413,37200.0
2013-04-22 10:45:00,21.67,21.77,21.67,21.74,33300.0,19.1413,19.2296,19.1413,19.2031,33300.0
2013-04-22 10:50:00,21.74,21.79,21.74,21.79,29700.0,19.2031,19.2473,19.2031,19.2473,29700.0
2013-04-22 10:55:00,21.8,21.81,21.71,21.77,21200.0,19.2561,19.2649,19.1766,19.2296,21200.0
2013-04-22 11:00:00,21.77,21.78,21.73,21.76,53800.0,19.2296,19.2384,19.1943,19.2208,53800.0
2013-04-22 11:05:00,21.76,21.83,21.75,21.82,36500.0,19.2208,19.2826,19.2119,19.2738,36500.0
2013-04-22 11:10:00,21.82,21.87,21.82,21.85,52000.0,19.2738,19.3179,19.2738,19.3003,52000.0
2013-04-22 11:15:00,21.84,21.85,21.8,21.83,32100.0,19.2914,19.3003,19.2561,19.2826,32100.0
2013-04-22 11:20:00,21.84,21.9,21.83,21.9,64400.0,19.2914,19.3444,19.2826,19.3444,64400.0
2013-04-22 11:25:00,21.9,21.93,21.9,21.9,47500.0,19.3444,19.3709,19.3444,19.3444,47500.0
2013-04-22 11:30:00,21.9,21.96,21.89,21.96,58000.0,19.3444,19.3974,19.3356,19.3974,58000.0
2013-04-22 11:35:00,21.96,21.97,21.95,21.97,14100.0,19.3974,19.4063,19.3886,19.4063,14100.0
2013-04-22 11:40:00,21.98,22.0,21.95,21.97,32400.0,19.4151,19.4328,19.3886,19.4063,32400.0
2013-04-22 11:45:00,21.97,21.98,21.92,21.93,26600.0,19.4063,19.4151,19.3621,19.3709,26600.0
2013-04-22 11:50:00,21.94,21.99,21.92,21.99,35600.0,19.3798,19.4239,19.3621,19.4239,35600.0
2013-04-22 11:55:00,21.99,22.04,21.99,22.02,30300.0,19.4239,19.4681,19.4239,19.4504,30300.0
2013-04-22 12:00:00,22.02,22.03,22.0,22.01,19900.0,19.4504,19.4593,19.4328,19.4416,19900.0
2013-04-22 12:05:00,22.01,22.09,22.01,22.07,28400.0,19.4416,19.5123,19.4416,19.4946,28400.0
2013-04-22 12:10:00,22.06,22.08,22.01,22.02,34800.0,19.4858,19.5034,19.4416,19.4504,34800.0
2013-04-22 12:15:00,22.02,22.08,22.02,22.06,26200.0,19.4504,19.5034,19.4504,19.4858,26200.0
2013-04-22 12:20:00,22.06,22.1,22.06,22.1,47700.0,19.4858,19.5211,19.4858,19.5211,47700.0
2013-04-22 12:25:00,22.1,22.13,22.1,22.12,21700.0,19.5211,19.5476,19.5211,19.5388,21700.0
2013-04-22 12:30:00,22.12,22.19,22.12,22.15,32700.0,19.5388,19.6006,19.5388,19.5653,32700.0
2013-04-22 12:35:00,22.15,22.22,22.15,22.22,19000.0,19.5653,19.6271,19.5653,19.6271,19000.0
2013-04-22 12:40:00,22.23,22.29,22.17,22.17,58500.0,19.6359,19.6889,19.5829,19.5829,58500.0
2013-04-22 12:45:00,22.17,22.21,22.17,22.2,30100.0,19.5829,19.6183,19.5829,19.6094,30100.0
2013-04-22 12:50:00,22.2,22.2,22.12,22.16,25300.0,19.6094,19.6094,19.5388,19.5741,25300.0
2013-04-22 12:55:00,22.16,22.17,22.09,22.1,17700.0,19.5741,19.5829,19.5123,19.5211,17700.0
2013-04-22 13:00:00,22.1,22.13,22.07,22.09,33700.0,19.5211,19.5476,19.4946,19.5123,33700.0
2013-04-22 13:05:00,22.09,22.14,22.09,22.12,31100.0,19.5123,19.5564,19.5123,19.5388,31100.0
2013-04-22 13:10:00,22.12,22.13,22.09,22.11,28100.0,19.5388,19.5476,19.5123,19.5299,28100.0
2013-04-22 13:15:00,22.11,22.11,22.07,22.08,15000.0,19.5299,19.5299,19.4946,19.5034,15000.0
2013-04-22 13:20:00,22.07,22.15,22.07,22.15,35100.0,19.4946,19.5653,19.4946,19.5653,35100.0
2013-04-22 13:25:00,22.15,22.16,22.14,22.15,44200.0,19.5653,19.5741,19.5564,19.5653,44200.0
2013-04-22 13:30:00,22.14,22.16,22.13,22.16,34000.0,19.5564,19.5741,19.5476,19.5741,34000.0
2013-04-22 13:35:00,22.16,22.19,22.16,22.19,22500.0,19.5741,19.6006,19.5741,19.6006,22500.0
2013-04-22 13:40:00,22.18,22.22,22.16,22.21,32500.0,19.5918,19.6271,19.5741,19.6183,32500.0
2013-04-22 13:45:00,22.22,22.22,22.19,22.21,27600.0,19.6271,19.6271,19.6006,19.6183,27600.0
2013-04-22 13:50:00,22.2,22.2,22.13,22.16,31000.0,19.6094,19.6094,19.5476,19.5741,31000.0
2013-04-22 13:55:00,22.17,22.19,22.16,22.17,23500.0,19.5829,19.6006,19.5741,19.5829,23500.0
2013-04-22 14:00:00,22.17,22.2,22.15,22.19,57700.0,19.5829,19.6094,19.5653,19.6006,57700.0
2013-04-22 14:05:00,22.19,22.24,22.19,22.22,24400.0,19.6006,19.6448,19.6006,19.6271,24400.0
2013-04-22 14:10:00,22.23,22.25,22.21,22.25,32000.0,19.6359,19.6536,19.6183,19.6536,32000.0
2013-04-22 14:15:00,22.24,22.3,22.24,22.3,43100.0,19.6448,19.6978,19.6448,19.6978,43100.0
2013-04-22 14:20:00,22.3,22.41,22.29,22.38,75000.0,19.6978,19.7949,19.6889,19.7684,75000.0
2013-04-22 14:25:00,22.38,22.41,22.38,22.4,26000.0,19.7684,19.7949,19.7684,19.7861,26000.0
2013-04-22 14:30:00,22.41,22.41,22.39,22.39,25600.0,19.7949,19.7949,19.7773,19.7773,25600.0
2013-04-22 14:35:00,22.39,22.42,22.38,22.41,27600.0,19.7773,19.8038,19.7684,19.7949,27600.0
2013-04-22 14:40:00,22.42,22.44,22.39,22.41,82900.0,19.8038,19.8214,19.7773,19.7949,82900.0
2013-04-22 14:45:00,22.41,22.44,22.39,22.39,59500.0,19.7949,19.8214,19.7773,19.7773,59500.0
2013-04-22 14:50:00,22.39,22.41,22.35,22.41,112900.0,19.7773,19.7949,19.7419,19.7949,112900.0
2013-04-22 14:55:00,22.41,22.43,22.35,22.36,53800.0,19.7949,19.8126,19.7419,19.7508,53800.0
2013-04-22 15:00:00,22.35,22.36,22.33,22.36,27000.0,19.7419,19.7508,19.7243,19.7508,27000.0
2013-04-22 15:05:00,22.35,22.38,22.34,22.37,41100.0,19.7419,19.7684,19.7331,19.7596,41100.0
2013-04-22 15:10:00,22.38,22.46,22.37,22.44,68900.0,19.7684,19.8391,19.7596,19.8214,68900.0
2013-04-22 15:15:00,22.45,22.46,22.41,22.41,34500.0,19.8303,19.8391,19.7949,19.7949,34500.0
2013-04-22 15:20:00,22.41,22.42,22.39,22.39,31100.0,19.7949,19.8038,19.7773,19.7773,31100.0
2013-04-22 15:25:00,22.38,22.39,22.37,22.38,31100.0,19.7684,19.7773,19.7596,19.7684,31100.0
2013-04-22 15:30:00,22.38,22.41,22.37,22.41,53600.0,19.7684,19.7949,19.7596,19.7949,53600.0
2013-04-22 15:35:00,22.41,22.42,22.37,22.4,88800.0,19.7949,19.8038,19.7596,19.7861,88800.0
2013-04-22 15:40:00,22.4,22.42,22.37,22.42,45400.0,19.7861,19.8038,19.7596,19.8038,45400.0
2013-04-22 15:45:00,22.42,22.43,22.4,22.42,188700.0,19.8038,19.8126,19.7861,19.8038,188700.0
2013-04-22 15:50:00,22.42,22.42,22.36,22.38,98900.0,19.8038,19.8038,19.7508,19.7684,98900.0
2013-04-22 15:55:00,22.38,22.38,22.34,22.37,155900.0,19.7684,19.7684,19.7331,19.7596,155900.0
2013-04-23 09:30:00,22.86,23.52,22.84,23.37,491800.0,20.1924,20.7754,20.1747,20.6429,491800.0
2013-04-23 09:35:00,23.33,23.54,23.31,23.51,287600.0,20.6076,20.7931,20.5899,20.7666,287600.0
2013-04-23 09:40:00,23.5,23.57,23.48,23.5,224000.0,20.7577,20.8196,20.7401,20.7577,224000.0
2013-04-23 09:45:00,23.5,23.53,23.42,23.52,120700.0,20.7577,20.7842,20.6871,20.7754,120700.0
2013-04-23 09:50:00,23.52,23.56,23.5,23.54,215900.0,20.7754,20.8107,20.7577,20.7931,215900.0
2013-04-23 09:55:00,23.54,23.6,23.51,23.56,177100.0,20.7931,20.8461,20.7666,20.8107,177100.0
2013-04-23 10:00:00,23.55,23.79,23.55,23.68,198600.0,20.8019,21.0139,20.8019,20.9167,198600.0
2013-04-23 10:05:00,23.69,23.8,23.61,23.63,265300.0,20.9256,21.0227,20.8549,20.8726,265300.0
2013-04-23 10:10:00,23.64,23.69,23.62,23.65,100500.0,20.8814,20.9256,20.8637,20.8902,100500.0
2013-04-23 10:15:00,23.65,23.73,23.65,23.72,85700.0,20.8902,20.9609,20.8902,20.9521,85700.0
2013-04-23 10:20:00,23.73,23.8,23.72,23.77,138600.0,20.9609,21.0227,20.9521,20.9962,138600.0
2013-04-23 10:25:00,23.77,23.86,23.74,23.85,175200.0,20.9962,21.0757,20.9697,21.0669,175200.0
2013-04-23 10:30:00,23.84,23.92,23.83,23.9,161200.0,21.0581,21.1287,21.0492,21.1111,161200.0
2013-04-23 10:35:00,23.91,23.96,23.87,23.94,141200.0,21.1199,21.164,21.0846,21.1464,141200.0
2013-04-23 10:40:00,23.94,23.97,23.91,23.92,116500.0,21.1464,21.1729,21.1199,21.1287,116500.0
2013-04-23 10:45:00,23.92,23.97,23.9,23.9,111400.0,21.1287,21.1729,21.1111,21.1111,111400.0
2013-04-23 10:50:00,23.9,23.92,23.81,23.82,85400.0,21.1111,21.1287,21.0316,21.0404,85400.0
2013-04-23 10:55:00,23.82,23.83,23.75,23.75,56800.0,21.0404,21.0492,20.9786,20.9786,56800.0
2013-04-23 11:00:00,23.75,23.8,23.68,23.7,106800.0,20.9786,21.0227,20.9167,20.9344,106800.0
2013-04-23 11:05:00,23.7,23.72,23.66,23.68,55500.0,20.9344,20.9521,20.8991,20.9167,55500.0
2013-04-23 11:10:00,23.68,23.68,23.47,23.52,113000.0,20.9167,20.9167,20.7312,20.7754,113000.0
2013-04-23 11:15:00,23.52,23.62,23.5,23.5,92900.0,20.7754,20.8637,20.7577,20.7577,92900.0
2013-04-23 11:20:00,23.5,23.61,23.48,23.58,81900.0,20.7577,20.8549,20.7401,20.8284,81900.0
2013-04-23 11:25:00,23.58,23.59,23.44,23.44,102200.0,20.8284,20.8372,20.7047,20.7047,102200.0
2013-04-23 11:30:00,23.44,23.53,23.41,23.52,69300.0,20.7047,20.7842,20.6782,20.7754,69300.0
2013-04-23 11:35:00,23.53,23.54,23.37,23.41,78600.0,20.7842,20.7931,20.6429,20.6782,78600.0
2013-04-23 11:40:00,23.42,23.52,23.42,23.51,60800.0,20.6871,20.7754,20.6871,20.7666,60800.0
2013-04-23 11:45:00,23.52,23.62,23.52,23.55,66200.0,20.7754,20.8637,20.7754,20.8019,66200.0
2013-04-23 11:50:00,23.54,23.54,23.45,23.46,55800.0,20.7931,20.7931,20.7136,20.7224,55800.0
2013-04-23 11:55:00,23.45,23.56,23.45,23.55,67600.0,20.7136,20.8107,20.7136,20.8019,67600.0
2013-04-23 12:00:00,23.56,23.59,23.54,23.59,35200.0,20.8107,20.8372,20.7931,20.8372,35200.0
2013-04-23 12:05:00,23.59,23.59,23.55,23.57,23700.0,20.8372,20.8372,20.8019,20.8196,23700.0
2013-04-23 12:10:00,23.57,23.62,23.51,23.6,51200.0,20.8196,20.8637,20.7666,20.8461,51200.0
2013-04-23 12:15:00,23.61,23.63,23.59,23.62,20800.0,20.8549,20.8726,20.8372,20.8637,20800.0
2013-04-23 12:20:00,23.62,23.65,23.61,23.65,33600.0,20.8637,20.8902,20.8549,20.8902,33600.0
2013-04-23 12:25:00,23.64,23.64,23.58,23.59,42300.0,20.8814,20.8814,20.8284,20.8372,42300.0
2013-04-23 12:30:00,23.58,23.63,23.58,23.6,30300.0,20.8284,20.8726,20.8284,20.8461,30300.0
2013-04-23 12:35:00,23.6,23.62,23.59,23.6,20600.0,20.8461,20.8637,20.8372,20.8461,20600.0
2013-04-23 12:40:00,23.6,23.61,23.52,23.53,28700.0,20.8461,20.8549,20.7754,20.7842,28700.0
2013-04-23 12:45:00,23.52,23.53,23.47,23.47,20200.0,20.7754,20.7842,20.7312,20.7312,20200.0
2013-04-23 12:50:00,23.47,23.47,23.38,23.4,78500.0,20.7312,20.7312,20.6517,20.6694,78500.0
2013-04-23 12:55:00,23.41,23.41,23.36,23.38,60100.0,20.6782,20.6782,20.6341,20.6517,60100.0
2013-04-23 13:00:00,23.39,23.41,23.35,23.4,52500.0,20.6606,20.6782,20.6252,20.6694,52500.0
2013-04-23 13:05:00,23.4,23.41,23.13,23.13,237700.0,20.6694,20.6782,20.4309,20.4309,237700.0
2013-04-23 13:10:00,23.12,23.43,23.09,23.42,259300.0,20.4221,20.6959,20.3956,20.6871,259300.0
2013-04-23 13:15:00,23.41,23.44,23.39,23.41,185200.0,20.6782,20.7047,20.6606,20.6782,185200.0
2013-04-23 13:20:00,23.4,23.41,23.31,23.38,50100.0,20.6694,20.6782,20.5899,20.6517,50100.0
2013-04-23 13:25:00,23.37,23.39,23.28,23.33,47300.0,20.6429,20.6606,20.5634,20.6076,47300.0
2013-04-23 13:30:00,23.32,23.32,23.23,23.29,118500.0,20.5987,20.5987,20.5192,20.5722,118500.0
2013-04-23 13:35:00,23.29,23.34,23.27,23.31,39600.0,20.5722,20.6164,20.5546,20.5899,39600.0
2013-04-23 13:40:00,23.31,23.32,23.26,23.27,34500.0,20.5899,20.5987,20.5457,20.5546,34500.0
2013-04-23 13:45:00,23.27,23.28,23.22,23.26,60600.0,20.5546,20.5634,20.5104,20.5457,60600.0
2013-04-23 13:50:00,23.27,23.36,23.26,23.36,47200.0,20.5546,20.6341,20.5457,20.6341,47200.0
2013-04-23 13:55:00,23.35,23.39,23.35,23.38,42400.0,20.6252,20.6606,20.6252,20.6517,42400.0
2013-04-23 14:00:00,23.37,23.39,23.36,23.38,29400.0,20.6429,20.6606,20.6341,20.6517,29400.0
2013-04-23 14:05:00,23.38,23.4,23.37,23.39,25100.0,20.6517,20.6694,20.6429,20.6606,25100.0
2013-04-23 14:10:00,23.39,23.4,23.32,23.35,46300.0,20.6606,20.6694,20.5987,20.6252,46300.0
2013-04-23 14:15:00,23.34,23.37,23.32,23.32,49900.0,20.6164,20.6429,20.5987,20.5987,49900.0
2013-04-23 14:20:00,23.32,23.33,23.28,23.31,35900.0,20.5987,20.6076,20.5634,20.5899,35900.0
2013-04-23 14:25:00,23.32,23.38,23.31,23.31,33900.0,20.5987,20.6517,20.5899,20.5899,33900.0
2013-04-23 14:30:00,23.3,23.32,23.27,23.3,41700.0,20.5811,20.5987,20.5546,20.5811,41700.0
2013-04-23 14:35:00,23.31,23.38,23.3,23.38,42600.0,20.5899,20.6517,20.5811,20.6517,42600.0
2013-04-23 14:40:00,23.38,23.42,23.37,23.38,66700.0,20.6517,20.6871,20.6429,20.6517,66700.0
2013-04-23 14:45:00,23.37,23.42,23.37,23.41,34500.0,20.6429,20.6871,20.6429,20.6782,34500.0
2013-04-23 14:50:00,23.42,23.43,23.4,23.43,46200.0,20.6871,20.6959,20.6694,20.6959,46200.0
2013-04-23 14:55:00,23.43,23.47,23.42,23.45,39700.0,20.6959,20.7312,20.6871,20.7136,39700.0
2013-04-23 15:00:00,23.46,23.48,23.44,23.48,30600.0,20.7224,20.7401,20.7047,20.7401,30600.0
2013-04-23 15:05:00,23.47,23.5,23.45,23.48,49400.0,20.7312,20.7577,20.7136,20.7401,49400.0
2013-04-23 15:10:00,23.48,23.5,23.46,23.46,38000.0,20.7401,20.7577,20.7224,20.7224,38000.0
2013-04-23 15:15:00,23.46,23.47,23.4,23.41,49100.0,20.7224,20.7312,20.6694,20.6782,49100.0
2013-04-23 15:20:00,23.42,23.55,23.41,23.53,61700.0,20.6871,20.8019,20.6782,20.7842,61700.0
2013-04-23 15:25:00,23.54,23.56,23.51,23.51,58700.0,20.7931,20.8107,20.7666,20.7666,58700.0
2013-04-23 15:30:00,23.51,23.52,23.49,23.5,50100.0,20.7666,20.7754,20.7489,20.7577,50100.0
2013-04-23 15:35:00,23.5,23.51,23.47,23.5,56600.0,20.7577,20.7666,20.7312,20.7577,56600.0
2013-04-23 15:40:00,23.51,23.51,23.47,23.51,62400.0,20.7666,20.7666,20.7312,20.7666,62400.0
2013-04-23 15:45:00,23.5,23.52,23.47,23.51,144600.0,20.7577,20.7754,20.7312,20.7666,144600.0
2013-04-23 15:50:00,23.51,23.55,23.5,23.52,146100.0,20.7666,20.8019,20.7577,20.7754,146100.0
2013-04-23 15:55:00,23.52,23.56,23.52,23.56,214300.0,20.7754,20.8107,20.7754,20.8107,214300.0
2013-04-24 09:30:00,23.59,23.97,23.59,23.87,217000.0,20.8372,21.1729,20.8372,21.0846,217000.0
2013-04-24 09:35:00,23.88,24.0,23.8,23.97,162300.0,21.0934,21.1994,21.0227,21.1729,162300.0
2013-04-24 09:40:00,23.98,24.06,23.83,24.02,113200.0,21.1817,21.2524,21.0492,21.217,113200.0
2013-04-24 09:45:00,24.01,24.02,23.82,23.87,85800.0,21.2082,21.217,21.0404,21.0846,85800.0
2013-04-24 09:50:00,23.89,23.95,23.81,23.82,111600.0,21.1022,21.1552,21.0316,21.0404,111600.0
2013-04-24 09:55:00,23.81,23.83,23.66,23.72,97900.0,21.0316,21.0492,20.8991,20.9521,97900.0
2013-04-24 10:00:00,23.72,23.89,23.72,23.79,107200.0,20.9521,21.1022,20.9521,21.0139,107200.0
2013-04-24 10:05:00,23.79,23.87,23.72,23.73,292700.0,21.0139,21.0846,20.9521,20.9609,292700.0
2013-04-24 10:10:00,23.73,23.75,23.62,23.62,162900.0,20.9609,20.9786,20.8637,20.8637,162900.0
2013-04-24 10:15:00,23.62,23.7,23.59,23.65,153000.0,20.8637,20.9344,20.8372,20.8902,153000.0
2013-04-24 10:20:00,23.64,23.66,23.48,23.52,140500.0,20.8814,20.8991,20.7401,20.7754,140500.0
2013-04-24 10:25:00,23.51,23.63,23.51,23.61,102500.0,20.7666,20.8726,20.7666,20.8549,102500.0
2013-04-24 10:30:00,23.61,23.73,23.58,23.71,109200.0,20.8549,20.9609,20.8284,20.9432,109200.0
2013-04-24 10:35:00,23.71,23.75,23.65,23.65,88200.0,20.9432,20.9786,20.8902,20.8902,88200.0
2013-04-24 10:40:00,23.65,23.71,23.65,23.69,76000.0,20.8902,20.9432,20.8902,20.9256,76000.0
2013-04-24 10:45:00,23.69,23.74,23.69,23.74,42900.0,20.9256,20.9697,20.9256,20.9697,42900.0
2013-04-24 10:50:00,23.74,23.77,23.71,23.71,39700.0,20.9697,20.9962,20.9432,20.9432,39700.0
2013-04-24 10:55:00,23.69,23.73,23.68,23.73,69100.0,20.9256,20.9609,20.9167,20.9609,69100.0
2013-04-24 11:00:00,23.74,23.77,23.71,23.73,45200.0,20.9697,20.9962,20.9432,20.9609,45200.0
2013-04-24 11:05:00,23.72,23.75,23.69,23.69,52900.0,20.9521,20.9786,20.9256,20.9256,52900.0
2013-04-24 11:10:00,23.69,23.69,23.64,23.66,57800.0,20.9256,20.9256,20.8814,20.8991,57800.0
2013-04-24 11:15:00,23.66,23.71,23.64,23.7,60700.0,20.8991,20.9432,20.8814,20.9344,60700.0
2013-04-24 11:20:00,23.7,23.7,23.63,23.64,94600.0,20.9344,20.9344,20.8726,20.8814,94600.0
2013-04-24 11:25:00,23.63,23.66,23.63,23.65,37900.0,20.8726,20.8991,20.8726,20.8902,37900.0
2013-04-24 11:30:00,23.65,23.71,23.64,23.7,112600.0,20.8902,20.9432,20.8814,20.9344,112600.0
2013-04-24 11:35:00,23.71,23.78,23.69,23.71,99000.0,20.9432,21.0051,20.9256,20.9432,99000.0
2013-04-24 11:40:00,23.71,23.76,23.71,23.74,34300.0,20.9432,20.9874,20.9432,20.9697,34300.0
2013-04-24 11:45:00,23.75,23.77,23.72,23.72,37500.0,20.9786,20.9962,20.9521,20.9521,37500.0
2013-04-24 11:50:00,23.72,23.82,23.72,23.81,41500.0,20.9521,21.0404,20.9521,21.0316,41500.0
2013-04-24 11:55:00,23.81,23.84,23.8,23.83,43600.0,21.0316,21.0581,21.0227,21.0492,43600.0
2013-04-24 12:00:00,23.82,23.86,23.79,23.82,64600.0,21.0404,21.0757,21.0139,21.0404,64600.0
2013-04-24 12:05:00,23.82,23.88,23.82,23.87,54900.0,21.0404,21.0934,21.0404,21.0846,54900.0
2013-04-24 12:10:00,23.86,23.87,23.81,23.81,45900.0,21.0757,21.0846,21.0316,21.0316,45900.0
2013-04-24 12:15:00,23.81,23.82,23.75,23.75,36600.0,21.0316,21.0404,20.9786,20.9786,36600.0
2013-04-24 12:20:00,23.76,23.78,23.74,23.78,18400.0,20.9874,21.0051,20.9697,21.0051,18400.0
2013-04-24 12:25:00,23.78,23.79,23.74,23.75,24300.0,21.0051,21.0139,20.9697,20.9786,24300.0
2013-04-24 12:30:00,23.76,23.77,23.74,23.74,36400.0,20.9874,20.9962,20.9697,20.9697,36400.0
2013-04-24 12:35:00,23.75,23.81,23.72,23.81,56300.0,20.9786,21.0316,20.9521,21.0316,56300.0
2013-04-24 12:40:00,23.8,23.8,23.74,23.77,39400.0,21.0227,21.0227,20.9697,20.9962,39400.0
2013-04-24 12:45:00,23.77,23.78,23.73,23.74,26600.0,20.9962,21.0051,20.9609,20.9697,26600.0
2013-04-24 12:50:00,23.73,23.73,23.67,23.68,35100.0,20.9609,20.9609,20.9079,20.9167,35100.0
2013-04-24 12:55:00,23.69,23.7,23.64,23.66,61700.0,20.9256,20.9344,20.8814,20.8991,61700.0
2013-04-24 13:00:00,23.66,23.73,23.66,23.73,74000.0,20.8991,20.9609,20.8991,20.9609,74000.0
2013-04-24 13:05:00,23.72,23.73,23.71,23.73,48600.0,20.9521,20.9609,20.9432,20.9609,48600.0
2013-04-24 13:10:00,23.72,23.74,23.69,23.7,38300.0,20.9521,20.9697,20.9256,20.9344,38300.0
2013-04-24 13:15:00,23.7,23.71,23.67,23.71,101600.0,20.9344,20.9432,20.9079,20.9432,101600.0
2013-04-24 13:20:00,23.71,23.73,23.69,23.72,21700.0,20.9432,20.9609,20.9256,20.9521,21700.0
2013-04-24 13:25:00,23.72,23.75,23.71,23.75,27800.0,20.9521,20.9786,20.9432,20.9786,27800.0
2013-04-24 13:30:00,23.75,23.77,23.74,23.76,9400.0,20.9786,20.9962,20.9697,20.9874,9400.0
2013-04-24 13:35:00,23.77,23.78,23.75,23.77,44800.0,20.9962,21.0051,20.9786,20.9962,44800.0
2013-04-24 13:40:00,23.77,23.81,23.77,23.81,79900.0,20.9962,21.0316,20.9962,21.0316,79900.0
2013-04-24 13:45:00,23.8,23.81,23.78,23.8,25700.0,21.0227,21.0316,21.0051,21.0227,25700.0
2013-04-24 13:50:00,23.8,23.83,23.8,23.81,34800.0,21.0227,21.0492,21.0227,21.0316,34800.0
2013-04-24 13:55:00,23.81,23.85,23.81,23.81,30200.0,21.0316,21.0669,21.0316,21.0316,30200.0
2013-04-24 14:00:00,23.81,23.84,23.79,23.84,44700.0,21.0316,21.0581,21.0139,21.0581,44700.0
2013-04-24 14:05:00,23.84,23.85,23.81,23.82,62400.0,21.0581,21.0669,21.0316,21.0404,62400.0
2013-04-24 14:10:00,23.82,23.84,23.82,23.84,38300.0,21.0404,21.0581,21.0404,21.0581,38300.0
2013-04-24 14:15:00,23.84,23.96,23.83,23.96,66400.0,21.0581,21.164,21.0492,21.164,66400.0
2013-04-24 14:20:00,23.96,23.96,23.94,23.96,57300.0,21.164,21.164,21.1464,21.164,57300.0
2013-04-24 14:25:00,23.96,23.98,23.94,23.94,60400.0,21.164,21.1817,21.1464,21.1464,60400.0
2013-04-24 14:30:00,23.93,23.96,23.93,23.96,23300.0,21.1376,21.164,21.1376,21.164,23300.0
2013-04-24 14:35:00,23.96,24.01,23.95,24.01,81500.0,21.164,21.2082,21.1552,21.2082,81500.0
2013-04-24 14:40:00,24.01,24.02,23.98,23.99,40100.0,21.2082,21.217,21.1817,21.1905,40100.0
2013-04-24 14:45:00,23.99,24.01,23.97,23.99,40900.0,21.1905,21.2082,21.1729,21.1905,40900.0
2013-04-24 14:50:00,23.99,24.0,23.96,23.96,59400.0,21.1905,21.1994,21.164,21.164,59400.0
2013-04-24 14:55:00,23.96,24.03,23.96,24.03,80500.0,21.164,21.2259,21.164,21.2259,80500.0
2013-04-24 15:00:00,24.02,24.02,23.98,23.98,48000.0,21.217,21.217,21.1817,21.1817,48000.0
2013-04-24 15:05:00,23.98,24.03,23.96,24.02,61700.0,21.1817,21.2259,21.164,21.217,61700.0
2013-04-24 15:10:00,24.02,24.02,23.95,23.98,59400.0,21.217,21.217,21.1552,21.1817,59400.0
2013-04-24 15:15:00,23.98,24.02,23.98,24.02,21600.0,21.1817,21.217,21.1817,21.217,21600.0
2013-04-24 15:20:00,24.02,24.02,23.98,24.02,90800.0,21.217,21.217,21.1817,21.217,90800.0
2013-04-24 15:25:00,24.02,24.04,24.01,24.02,72100.0,21.217,21.2347,21.2082,21.217,72100.0
2013-04-24 15:30:00,24.02,24.06,24.02,24.03,136400.0,21.217,21.2524,21.217,21.2259,136400.0
2013-04-24 15:35:00,24.04,24.06,24.0,24.06,68900.0,21.2347,21.2524,21.1994,21.2524,68900.0
2013-04-24 15:40:00,24.06,24.11,24.06,24.07,155200.0,21.2524,21.2965,21.2524,21.2612,155200.0
2013-04-24 15:45:00,24.06,24.06,23.99,24.0,121300.0,21.2524,21.2524,21.1905,21.1994,121300.0
2013-04-24 15:50:00,24.0,24.02,23.99,24.0,152500.0,21.1994,21.217,21.1905,21.1994,152500.0
2013-04-24 15:55:00,24.0,24.03,23.97,24.03,392500.0,21.1994,21.2259,21.1729,21.2259,392500.0
2013-04-25 09:30:00,24.21,24.33,24.03,24.03,99200.0,21.3849,21.4909,21.2259,21.2259,99200.0
2013-04-25 09:35:00,24.02,24.17,24.01,24.16,52200.0,21.217,21.3495,21.2082,21.3407,52200.0
2013-04-25 09:40:00,24.17,24.17,24.05,24.11,36600.0,21.3495,21.3495,21.2435,21.2965,36600.0
2013-04-25 09:45:00,24.11,24.14,24.05,24.13,65200.0,21.2965,21.323,21.2435,21.3142,65200.0
2013-04-25 09:50:00,24.13,24.19,24.06,24.19,147500.0,21.3142,21.3672,21.2524,21.3672,147500.0
2013-04-25 09:55:00,24.18,24.32,24.16,24.3,99700.0,21.3584,21.482,21.3407,21.4644,99700.0
2013-04-25 10:00:00,24.31,24.5,24.29,24.48,202500.0,21.4732,21.641,21.4555,21.6234,202500.0
2013-04-25 10:05:00,24.48,24.78,24.48,24.78,265000.0,21.6234,21.8884,21.6234,21.8884,265000.0
2013-04-25 10:10:00,24.78,24.79,24.55,24.61,170500.0,21.8884,21.8972,21.6852,21.7382,170500.0
2013-04-25 10:15:00,24.62,24.69,24.52,24.64,158100.0,21.747,21.8089,21.6587,21.7647,158100.0
2013-04-25 10:20:00,24.63,24.74,24.59,24.63,116500.0,21.7559,21.853,21.7205,21.7559,116500.0
2013-04-25 10:25:00,24.62,24.75,24.62,24.66,296500.0,21.747,21.8619,21.747,21.7824,296500.0
2013-04-25 10:30:00,24.66,24.68,24.52,24.58,124400.0,21.7824,21.8,21.6587,21.7117,124400.0
2013-04-25 10:35:00,24.57,24.62,24.55,24.57,80800.0,21.7029,21.747,21.6852,21.7029,80800.0
2013-04-25 10:40:00,24.58,24.67,24.56,24.56,67500.0,21.7117,21.7912,21.694,21.694,67500.0
2013-04-25 10:45:00,24.55,24.57,24.47,24.57,67700.0,21.6852,21.7029,21.6145,21.7029,67700.0
2013-04-25 10:50:00,24.56,24.6,24.52,24.57,60000.0,21.694,21.7294,21.6587,21.7029,60000.0
2013-04-25 10:55:00,24.56,24.6,24.54,24.57,29800.0,21.694,21.7294,21.6764,21.7029,29800.0
2013-04-25 11:00:00,24.56,24.6,24.52,24.52,51300.0,21.694,21.7294,21.6587,21.6587,51300.0
2013-04-25 11:05:00,24.52,24.53,24.43,24.46,58800.0,21.6587,21.6675,21.5792,21.6057,58800.0
2013-04-25 11:10:00,24.46,24.52,24.43,24.5,37400.0,21.6057,21.6587,21.5792,21.641,37400.0
2013-04-25 11:15:00,24.5,24.57,24.5,24.54,36900.0,21.641,21.7029,21.641,21.6764,36900.0
2013-04-25 11:20:00,24.53,24.6,24.51,24.51,53500.0,21.6675,21.7294,21.6499,21.6499,53500.0
2013-04-25 11:25:00,24.5,24.54,24.45,24.49,36900.0,21.641,21.6764,21.5969,21.6322,36900.0
2013-04-25 11:30:00,24.49,24.52,24.44,24.46,32000.0,21.6322,21.6587,21.588,21.6057,32000.0
2013-04-25 11:35:00,24.46,24.47,24.42,24.44,29400.0,21.6057,21.6145,21.5704,21.588,29400.0
2013-04-25 11:40:00,24.43,24.44,24.38,24.39,29100.0,21.5792,21.588,21.535,21.5439,29100.0
2013-04-25 11:45:00,24.39,24.43,24.38,24.39,28000.0,21.5439,21.5792,21.535,21.5439,28000.0
2013-04-25 11:50:00,24.39,24.41,24.31,24.31,71600.0,21.5439,21.5615,21.4732,21.4732,71600.0
2013-04-25 11:55:00,24.32,24.42,24.3,24.42,46000.0,21.482,21.5704,21.4644,21.5704,46000.0
2013-04-25 12:00:00,24.43,24.49,24.43,24.47,50900.0,21.5792,21.6322,21.5792,21.6145,50900.0
2013-04-25 12:05:00,24.46,24.48,24.44,24.45,35700.0,21.6057,21.6234,21.588,21.5969,35700.0
2013-04-25 12:10:00,24.45,24.48,24.43,24.43,23700.0,21.5969,21.6234,21.5792,21.5792,23700.0
2013-04-25 12:15:00,24.43,24.52,24.43,24.49,74900.0,21.5792,21.6587,21.5792,21.6322,74900.0
2013-04-25 12:20:00,24.49,24.54,24.48,24.49,50100.0,21.6322,21.6764,21.6234,21.6322,50100.0
2013-04-25 12:25:00,24.49,24.49,24.44,24.46,16300.0,21.6322,21.6322,21.588,21.6057,16300.0
2013-04-25 12:30:00,24.47,24.55,24.47,24.55,30400.0,21.6145,21.6852,21.6145,21.6852,30400.0
2013-04-25 12:35:00,24.55,24.6,24.51,24.53,29200.0,21.6852,21.7294,21.6499,21.6675,29200.0
2013-04-25 12:40:00,24.53,24.53,24.44,24.48,61500.0,21.6675,21.6675,21.588,21.6234,61500.0
2013-04-25 12:45:00,24.49,24.55,24.49,24.53,27400.0,21.6322,21.6852,21.6322,21.6675,27400.0
2013-04-25 12:50:00,24.54,24.58,24.53,24.55,24500.0,21.6764,21.7117,21.6675,21.6852,24500.0
2013-04-25 12:55:00,24.55,24.56,24.52,24.54,110600.0,21.6852,21.694,21.6587,21.6764,110600.0
2013-04-25 13:00:00,24.55,24.56,24.51,24.55,23200.0,21.6852,21.694,21.6499,21.6852,23200.0
2013-04-25 13:05:00,24.55,24.55,24.52,24.52,30800.0,21.6852,21.6852,21.6587,21.6587,30800.0
2013-04-25 13:10:00,24.52,24.54,24.47,24.53,47600.0,21.6587,21.6764,21.6145,21.6675,47600.0
2013-04-25 13:15:00,24.52,24.58,24.52,24.56,34100.0,21.6587,21.7117,21.6587,21.694,34100.0
2013-04-25 13:20:00,24.56,24.59,24.56,24.57,54300.0,21.694,21.7205,21.694,21.7029,54300.0
2013-04-25 13:25:00,24.58,24.64,24.56,24.64,96800.0,21.7117,21.7647,21.694,21.7647,96800.0
2013-04-25 13:30:00,24.62,24.68,24.62,24.67,108100.0,21.747,21.8,21.747,21.7912,108100.0
2013-04-25 13:35:00,24.67,24.74,24.67,24.71,90700.0,21.7912,21.853,21.7912,21.8265,90700.0
2013-04-25 13:40:00,24.7,24.76,24.7,24.75,137600.0,21.8177,21.8707,21.8177,21.8619,137600.0
2013-04-25 13:45:00,24.75,24.76,24.72,24.74,70800.0,21.8619,21.8707,21.8354,21.853,70800.0
2013-04-25 13:50:00,24.73,24.75,24.69,24.71,56700.0,21.8442,21.8619,21.8089,21.8265,56700.0
2013-04-25 13:55:00,24.69,24.7,24.61,24.69,85500.0,21.8089,21.8177,21.7382,21.8089,85500.0
2013-04-25 14:00:00,24.69,24.7,24.62,24.65,59400.0,21.8089,21.8177,21.747,21.7735,59400.0
2013-04-25 14:05:00,24.65,24.7,24.65,24.69,38200.0,21.7735,21.8177,21.7735,21.8089,38200.0
2013-04-25 14:10:00,24.67,24.68,24.66,24.68,18600.0,21.7912,21.8,21.7824,21.8,18600.0
2013-04-25 14:15:00,24.67,24.68,24.65,24.66,49400.0,21.7912,21.8,21.7735,21.7824,49400.0
2013-04-25 14:20:00,24.66,24.66,24.59,24.6,36700.0,21.7824,21.7824,21.7205,21.7294,36700.0
2013-04-25 14:25:00,24.6,24.61,24.59,24.6,35900.0,21.7294,21.7382,21.7205,21.7294,35900.0
2013-04-25 14:30:00,24.6,24.61,24.59,24.61,57700.0,21.7294,21.7382,21.7205,21.7382,57700.0
2013-04-25 14:35:00,24.61,24.65,24.6,24.65,46900.0,21.7382,21.7735,21.7294,21.7735,46900.0
2013-04-25 14:40:00,24.64,24.69,24.63,24.64,38000.0,21.7647,21.8089,21.7559,21.7647,38000.0
2013-04-25 14:45:00,24.64,24.66,24.59,24.61,61000.0,21.7647,21.7824,21.7205,21.7382,61000.0
2013-04-25 14:50:00,24.6,24.62,24.6,24.61,49700.0,21.7294,21.747,21.7294,21.7382,49700.0
2013-04-25 14:55:00,24.6,24.61,24.57,24.58,67000.0,21.7294,21.7382,21.7029,21.7117,67000.0
2013-04-25 15:00:00,24.58,24.59,24.51,24.52,47900.0,21.7117,21.7205,21.6499,21.6587,47900.0
2013-04-25 15:05:00,24.51,24.51,24.41,24.48,59100.0,21.6499,21.6499,21.5615,21.6234,59100.0
2013-04-25 15:10:00,24.47,24.51,24.44,24.46,85900.0,21.6145,21.6499,21.588,21.6057,85900.0
2013-04-25 15:15:00,24.46,24.46,24.4,24.43,137500.0,21.6057,21.6057,21.5527,21.5792,137500.0
2013-04-25 15:20:00,24.44,24.46,24.41,24.44,115800.0,21.588,21.6057,21.5615,21.588,115800.0
2013-04-25 15:25:00,24.45,24.54,24.45,24.54,167800.0,21.5969,21.6764,21.5969,21.6764,167800.0
2013-04-25 15:30:00,24.54,24.61,24.53,24.58,237800.0,21.6764,21.7382,21.6675,21.7117,237800.0
2013-04-25 15:35:00,24.57,24.62,24.55,24.61,115600.0,21.7029,21.747,21.6852,21.7382,115600.0
2013-04-25 15:40:00,24.62,24.68,24.61,24.64,223400.0,21.747,21.8,21.7382,21.7647,223400.0
2013-04-25 15:45:00,24.64,24.67,24.6,24.67,251400.0,21.7647,21.7912,21.7294,21.7912,251400.0
2013-04-25 15:50:00,24.67,24.67,24.58,24.58,216800.0,21.7912,21.7912,21.7117,21.7117,216800.0
2013-04-25 15:55:00,24.58,24.58,24.52,24.54,276800.0,21.7117,21.7117,21.6587,21.6764,276800.0
2013-04-26 09:30:00,25.96,26.15,25.69,25.85,920300.0,22.9307,23.0985,22.6922,22.8335,920300.0
2013-04-26 09:35:00,25.85,26.06,25.6,25.72,578200.0,22.8335,23.019,22.6127,22.7187,578200.0
2013-04-26 09:40:00,25.75,25.81,25.67,25.78,323800.0,22.7452,22.7982,22.6745,22.7717,323800.0
2013-04-26 09:45:00,25.78,26.13,25.75,26.03,513300.0,22.7717,23.0808,22.7452,22.9925,513300.0
2013-04-26 09:50:00,26.05,26.11,25.85,25.91,237200.0,23.0102,23.0632,22.8335,22.8865,237200.0
2013-04-26 09:55:00,25.85,25.99,25.85,25.9,611100.0,22.8335,22.9572,22.8335,22.8777,611100.0
2013-04-26 10:00:00,25.91,26.05,25.91,25.99,297700.0,22.8865,23.0102,22.8865,22.9572,297700.0
2013-04-26 10:05:00,25.99,26.24,25.99,26.17,559200.0,22.9572,23.178,22.9572,23.1162,559200.0
2013-04-26 10:10:00,26.18,26.32,26.07,26.09,430800.0,23.125,23.2487,23.0278,23.0455,430800.0
2013-04-26 10:15:00,26.09,26.17,25.92,26.06,220000.0,23.0455,23.1162,22.8953,23.019,220000.0
2013-04-26 10:20:00,26.06,26.18,26.04,26.16,175900.0,23.019,23.125,23.0013,23.1073,175900.0
2013-04-26 10:25:00,26.16,26.16,26.03,26.11,103500.0,23.1073,23.1073,22.9925,23.0632,103500.0
2013-04-26 10:30:00,26.1,26.14,26.09,26.1,89200.0,23.0543,23.0897,23.0455,23.0543,89200.0
2013-04-26 10:35:00,26.1,26.15,26.02,26.08,136000.0,23.0543,23.0985,22.9837,23.0367,136000.0
2013-04-26 10:40:00,26.09,26.15,26.07,26.13,110400.0,23.0455,23.0985,23.0278,23.0808,110400.0
2013-04-26 10:45:00,26.14,26.25,26.1,26.22,172300.0,23.0897,23.1868,23.0543,23.1603,172300.0
2013-04-26 10:50:00,26.23,26.27,26.2,26.26,149500.0,23.1692,23.2045,23.1427,23.1957,149500.0
2013-04-26 10:55:00,26.25,26.3,26.22,26.23,235100.0,23.1868,23.231,23.1603,23.1692,235100.0
2013-04-26 11:00:00,26.22,26.27,26.2,26.23,109500.0,23.1603,23.2045,23.1427,23.1692,109500.0
2013-04-26 11:05:00,26.23,26.23,26.1,26.17,172500.0,23.1692,23.1692,23.0543,23.1162,172500.0
2013-04-26 11:10:00,26.18,26.18,26.1,26.14,102900.0,23.125,23.125,23.0543,23.0897,102900.0
2013-04-26 11:15:00,26.14,26.21,26.11,26.16,123800.0,23.0897,23.1515,23.0632,23.1073,123800.0
2013-04-26 11:20:00,26.15,26.19,26.14,26.19,60000.0,23.0985,23.1338,23.0897,23.1338,60000.0
2013-04-26 11:25:00,26.19,26.3,26.19,26.3,147000.0,23.1338,23.231,23.1338,23.231,147000.0
2013-04-26 11:30:00,26.3,26.38,26.29,26.34,225300.0,23.231,23.3017,23.2222,23.2663,225300.0
2013-04-26 11:35:00,26.35,26.36,26.26,26.27,117300.0,23.2752,23.284,23.1957,23.2045,117300.0
2013-04-26 11:40:00,26.27,26.3,26.21,26.28,166700.0,23.2045,23.231,23.1515,23.2133,166700.0
2013-04-26 11:45:00,26.28,26.33,26.25,26.27,168400.0,23.2133,23.2575,23.1868,23.2045,168400.0
2013-04-26 11:50:00,26.27,26.31,26.22,26.28,194600.0,23.2045,23.2398,23.1603,23.2133,194600.0
2013-04-26 11:55:00,26.29,26.3,26.25,26.29,77900.0,23.2222,23.231,23.1868,23.2222,77900.0
2013-04-26 12:00:00,26.3,26.3,26.15,26.19,149500.0,23.231,23.231,23.0985,23.1338,149500.0
2013-04-26 12:05:00,26.2,26.28,26.2,26.27,150000.0,23.1427,23.2133,23.1427,23.2045,150000.0
2013-04-26 12:10:00,26.26,26.28,26.19,26.26,101600.0,23.1957,23.2133,23.1338,23.1957,101600.0
2013-04-26 12:15:00,26.26,26.28,26.22,26.27,99200.0,23.1957,23.2133,23.1603,23.2045,99200.0
2013-04-26 12:20:00,26.26,26.27,26.16,26.16,54500.0,23.1957,23.2045,23.1073,23.1073,54500.0
2013-04-26 12:25:00,26.15,26.17,26.1,26.13,88700.0,23.0985,23.1162,23.0543,23.0808,88700.0
2013-04-26 12:30:00,26.13,26.21,26.12,26.17,86800.0,23.0808,23.1515,23.072,23.1162,86800.0
2013-04-26 12:35:00,26.18,26.18,26.1,26.1,33000.0,23.125,23.125,23.0543,23.0543,33000.0
2013-04-26 12:40:00,26.1,26.18,26.1,26.16,66700.0,23.0543,23.125,23.0543,23.1073,66700.0
2013-04-26 12:45:00,26.15,26.21,26.15,26.21,85000.0,23.0985,23.1515,23.0985,23.1515,85000.0
2013-04-26 12:50:00,26.21,26.28,26.2,26.27,143400.0,23.1515,23.2133,23.1427,23.2045,143400.0
2013-04-26 12:55:00,26.26,26.28,26.21,26.26,123300.0,23.1957,23.2133,23.1515,23.1957,123300.0
2013-04-26 13:00:00,26.27,26.32,26.27,26.31,52500.0,23.2045,23.2487,23.2045,23.2398,52500.0
2013-04-26 13:05:00,26.31,26.35,26.3,26.34,93000.0,23.2398,23.2752,23.231,23.2663,93000.0
2013-04-26 13:10:00,26.34,26.4,26.34,26.39,75700.0,23.2663,23.3193,23.2663,23.3105,75700.0
2013-04-26 13:15:00,26.39,26.44,26.38,26.43,136400.0,23.3105,23.3547,23.3017,23.3458,136400.0
2013-04-26 13:20:00,26.44,26.48,26.43,26.44,137700.0,23.3547,23.39,23.3458,23.3547,137700.0
2013-04-26 13:25:00,26.45,26.46,26.41,26.43,88600.0,23.3635,23.3723,23.3282,23.3458,88600.0
2013-04-26 13:30:00,26.42,26.48,26.37,26.47,187200.0,23.337,23.39,23.2928,23.3812,187200.0
2013-04-26 13:35:00,26.47,26.49,26.45,26.47,84700.0,23.3812,23.3988,23.3635,23.3812,84700.0
2013-04-26 13:40:00,26.48,26.49,26.45,26.48,93000.0,23.39,23.3988,23.3635,23.39,93000.0
2013-04-26 13:45:00,26.49,26.55,26.44,26.46,196500.0,23.3988,23.4518,23.3547,23.3723,196500.0
2013-04-26 13:50:00,26.45,26.5,26.45,26.48,46400.0,23.3635,23.4077,23.3635,23.39,46400.0
2013-04-26 13:55:00,26.49,26.5,26.4,26.44,381300.0,23.3988,23.4077,23.3193,23.3547,381300.0
2013-04-26 14:00:00,26.44,26.44,26.38,26.41,55900.0,23.3547,23.3547,23.3017,23.3282,55900.0
2013-04-26 14:05:00,26.42,26.44,26.33,26.35,71700.0,23.337,23.3547,23.2575,23.2752,71700.0
2013-04-26 14:10:00,26.35,26.36,26.25,26.25,103100.0,23.2752,23.284,23.1868,23.1868,103100.0
2013-04-26 14:15:00,26.25,26.3,26.24,26.29,130000.0,23.1868,23.231,23.178,23.2222,130000.0
2013-04-26 14:20:00,26.29,26.32,26.28,26.32,55800.0,23.2222,23.2487,23.2133,23.2487,55800.0
2013-04-26 14:25:00,26.32,26.32,26.28,26.32,81100.0,23.2487,23.2487,23.2133,23.2487,81100.0
2013-04-26 14:30:00,26.32,26.32,26.27,26.3,57100.0,23.2487,23.2487,23.2045,23.231,57100.0
2013-04-26 14:35:00,26.3,26.3,26.27,26.28,38700.0,23.231,23.231,23.2045,23.2133,38700.0
2013-04-26 14:40:00,26.29,26.33,26.26,26.33,162700.0,23.2222,23.2575,23.1957,23.2575,162700.0
2013-04-26 14:45:00,26.33,26.46,26.33,26.46,237900.0,23.2575,23.3723,23.2575,23.3723,237900.0
2013-04-26 14:50:00,26.46,26.5,26.46,26.48,66500.0,23.3723,23.4077,23.3723,23.39,66500.0
2013-04-26 14:55:00,26.49,26.5,26.4,26.4,82100.0,23.3988,23.4077,23.3193,23.3193,82100.0
2013-04-26 15:00:00,26.4,26.49,26.4,26.47,84000.0,23.3193,23.3988,23.3193,23.3812,84000.0
2013-04-26 15:05:00,26.47,26.53,26.44,26.53,88500.0,23.3812,23.4341,23.3547,23.4341,88500.0
2013-04-26 15:10:00,26.53,26.67,26.53,26.66,150600.0,23.4341,23.5578,23.4341,23.549,150600.0
2013-04-26 15:15:00,26.65,26.67,26.61,26.67,113500.0,23.5401,23.5578,23.5048,23.5578,113500.0
2013-04-26 15:20:00,26.67,26.7,26.65,26.69,116400.0,23.5578,23.5843,23.5401,23.5755,116400.0
2013-04-26 15:25:00,26.69,26.7,26.6,26.67,174500.0,23.5755,23.5843,23.496,23.5578,174500.0
2013-04-26 15:30:00,26.67,26.92,26.66,26.88,438000.0,23.5578,23.7786,23.549,23.7433,438000.0
2013-04-26 15:35:00,26.88,26.89,26.77,26.78,320800.0,23.7433,23.7521,23.6461,23.655,320800.0
2013-04-26 15:40:00,26.78,26.87,26.78,26.81,278300.0,23.655,23.7345,23.655,23.6815,278300.0
2013-04-26 15:45:00,26.82,26.82,26.68,26.71,285300.0,23.6903,23.6903,23.5666,23.5931,285300.0
2013-04-26 15:50:00,26.7,26.71,26.61,26.63,297600.0,23.5843,23.5931,23.5048,23.5225,297600.0
2013-04-26 15:55:00,26.62,26.68,26.56,26.68,590300.0,23.5136,23.5666,23.4606,23.5666,590300.0
2013-04-29 09:30:00,26.61,26.62,26.48,26.53,304800.0,23.5048,23.5136,23.39,23.4341,304800.0
2013-04-29 09:35:00,26.51,26.6,26.49,26.59,148900.0,23.4165,23.496,23.3988,23.4871,148900.0
2013-04-29 09:40:00,26.59,26.72,26.58,26.7,151400.0,23.4871,23.602,23.4783,23.5843,151400.0
2013-04-29 09:45:00,26.7,26.82,26.7,26.77,214400.0,23.5843,23.6903,23.5843,23.6461,214400.0
2013-04-29 09:50:00,26.79,26.99,26.78,26.98,140700.0,23.6638,23.8405,23.655,23.8316,140700.0
2013-04-29 09:55:00,26.99,27.01,26.81,26.89,233400.0,23.8405,23.8581,23.6815,23.7521,233400.0
2013-04-29 10:00:00,26.91,27.12,26.87,27.06,279800.0,23.7698,23.9553,23.7345,23.9023,279800.0
2013-04-29 10:05:00,27.06,27.3,27.04,27.28,273300.0,23.9023,24.1143,23.8846,24.0966,273300.0
2013-04-29 10:10:00,27.29,27.32,27.19,27.2,260700.0,24.1055,24.132,24.0171,24.026,260700.0
2013-04-29 10:15:00,27.21,27.24,27.1,27.19,192300.0,24.0348,24.0613,23.9376,24.0171,192300.0
2013-04-29 10:20:00,27.2,27.24,27.18,27.2,146400.0,24.026,24.0613,24.0083,24.026,146400.0
2013-04-29 10:25:00,27.2,27.22,27.18,27.19,112900.0,24.026,24.0436,24.0083,24.0171,112900.0
2013-04-29 10:30:00,27.18,27.18,26.96,26.96,139100.0,24.0083,24.0083,23.814,23.814,139100.0
2013-04-29 10:35:00,26.97,27.02,26.94,26.94,122900.0,23.8228,23.867,23.7963,23.7963,122900.0
2013-04-29 10:40:00,26.94,27.04,26.94,27.03,102400.0,23.7963,23.8846,23.7963,23.8758,102400.0
2013-04-29 10:45:00,27.03,27.03,27.0,27.01,44800.0,23.8758,23.8758,23.8493,23.8581,44800.0
2013-04-29 10:50:00,27.01,27.08,27.0,27.07,85900.0,23.8581,23.92,23.8493,23.9111,85900.0
2013-04-29 10:55:00,27.08,27.08,26.95,26.97,78600.0,23.92,23.92,23.8051,23.8228,78600.0
2013-04-29 11:00:00,26.97,26.97,26.9,26.95,39300.0,23.8228,23.8228,23.761,23.8051,39300.0
2013-04-29 11:05:00,26.94,26.94,26.88,26.9,60400.0,23.7963,23.7963,23.7433,23.761,60400.0
2013-04-29 11:10:00,26.9,26.93,26.85,26.9,149000.0,23.761,23.7875,23.7168,23.761,149000.0
2013-04-29 11:15:00,26.9,26.91,26.88,26.89,99500.0,23.761,23.7698,23.7433,23.7521,99500.0
2013-04-29 11:20:00,26.9,26.92,26.88,26.9,86200.0,23.761,23.7786,23.7433,23.761,86200.0
2013-04-29 11:25:00,26.9,26.92,26.78,26.8,146600.0,23.761,23.7786,23.655,23.6726,146600.0
2013-04-29 11:30:00,26.79,26.86,26.77,26.86,124100.0,23.6638,23.7256,23.6461,23.7256,124100.0
2013-04-29 11:35:00,26.86,26.86,26.77,26.77,76000.0,23.7256,23.7256,23.6461,23.6461,76000.0
2013-04-29 11:40:00,26.78,26.87,26.77,26.86,104700.0,23.655,23.7345,23.6461,23.7256,104700.0
2013-04-29 11:45:00,26.86,26.87,26.83,26.86,65400.0,23.7256,23.7345,23.6991,23.7256,65400.0
2013-04-29 11:50:00,26.86,26.88,26.84,26.85,59200.0,23.7256,23.7433,23.708,23.7168,59200.0
2013-04-29 11:55:00,26.85,26.89,26.85,26.86,43700.0,23.7168,23.7521,23.7168,23.7256,43700.0
2013-04-29 12:00:00,26.86,26.92,26.84,26.91,76700.0,23.7256,23.7786,23.708,23.7698,76700.0
2013-04-29 12:05:00,26.92,26.94,26.9,26.92,58200.0,23.7786,23.7963,23.761,23.7786,58200.0
2013-04-29 12:10:00,26.92,27.05,26.91,27.02,172500.0,23.7786,23.8935,23.7698,23.867,172500.0
2013-04-29 12:15:00,27.02,27.03,26.99,27.0,60800.0,23.867,23.8758,23.8405,23.8493,60800.0
2013-04-29 12:20:00,27.0,27.05,26.99,27.04,136200.0,23.8493,23.8935,23.8405,23.8846,136200.0
2013-04-29 12:25:00,27.03,27.04,26.96,26.99,108200.0,23.8758,23.8846,23.814,23.8405,108200.0
2013-04-29 12:30:00,26.98,27.05,26.98,27.05,61300.0,23.8316,23.8935,23.8316,23.8935,61300.0
2013-04-29 12:35:00,27.05,27.07,27.05,27.05,51300.0,23.8935,23.9111,23.8935,23.8935,51300.0
2013-04-29 12:40:00,27.06,27.07,27.02,27.03,50900.0,23.9023,23.9111,23.867,23.8758,50900.0
2013-04-29 12:45:00,27.02,27.03,26.96,26.97,52000.0,23.867,23.8758,23.814,23.8228,52000.0
2013-04-29 12:50:00,26.97,27.01,26.96,26.96,51400.0,23.8228,23.8581,23.814,23.814,51400.0
2013-04-29 12:55:00,26.96,26.97,26.9,26.93,83800.0,23.814,23.8228,23.761,23.7875,83800.0
2013-04-29 13:00:00,26.93,26.93,26.85,26.86,104400.0,23.7875,23.7875,23.7168,23.7256,104400.0
2013-04-29 13:05:00,26.86,26.86,26.82,26.84,63100.0,23.7256,23.7256,23.6903,23.708,63100.0
2013-04-29 13:10:00,26.84,26.85,26.78,26.79,63200.0,23.708,23.7168,23.655,23.6638,63200.0
2013-04-29 13:15:00,26.79,26.8,26.71,26.72,156700.0,23.6638,23.6726,23.5931,23.602,156700.0
2013-04-29 13:20:00,26.71,26.72,26.65,26.68,123800.0,23.5931,23.602,23.5401,23.5666,123800.0
2013-04-29 13:25:00,26.68,26.69,26.63,26.64,110100.0,23.5666,23.5755,23.5225,23.5313,110100.0
2013-04-29 13:30:00,26.64,26.66,26.56,26.58,132700.0,23.5313,23.549,23.4606,23.4783,132700.0
2013-04-29 13:35:00,26.58,26.6,26.56,26.59,196000.0,23.4783,23.496,23.4606,23.4871,196000.0
2013-04-29 13:40:00,26.59,26.6,26.56,26.57,184700.0,23.4871,23.496,23.4606,23.4695,184700.0
2013-04-29 13:45:00,26.56,26.66,26.56,26.65,244200.0,23.4606,23.549,23.4606,23.5401,244200.0
2013-04-29 13:50:00,26.65,26.72,26.64,26.71,161900.0,23.5401,23.602,23.5313,23.5931,161900.0
2013-04-29 13:55:00,26.71,26.72,26.68,26.69,83000.0,23.5931,23.602,23.5666,23.5755,83000.0
2013-04-29 14:00:00,26.69,26.69,26.6,26.62,74000.0,23.5755,23.5755,23.496,23.5136,74000.0
2013-04-29 14:05:00,26.63,26.71,26.62,26.69,78800.0,23.5225,23.5931,23.5136,23.5755,78800.0
2013-04-29 14:10:00,26.69,26.7,26.66,26.67,76500.0,23.5755,23.5843,23.549,23.5578,76500.0
2013-04-29 14:15:00,26.67,26.67,26.65,26.66,48500.0,23.5578,23.5578,23.5401,23.549,48500.0
2013-04-29 14:20:00,26.65,26.66,26.62,26.62,108000.0,23.5401,23.549,23.5136,23.5136,108000.0
2013-04-29 14:25:00,26.62,26.69,26.62,26.69,113300.0,23.5136,23.5755,23.5136,23.5755,113300.0
2013-04-29 14:30:00,26.69,26.73,26.67,26.68,140300.0,23.5755,23.6108,23.5578,23.5666,140300.0
2013-04-29 14:35:00,26.67,26.69,26.65,26.67,106800.0,23.5578,23.5755,23.5401,23.5578,106800.0
2013-04-29 14:40:00,26.65,26.67,26.62,26.67,159700.0,23.5401,23.5578,23.5136,23.5578,159700.0
2013-04-29 14:45:00,26.67,26.73,26.67,26.69,69200.0,23.5578,23.6108,23.5578,23.5755,69200.0
2013-04-29 14:50:00,26.69,26.73,26.68,26.71,68000.0,23.5755,23.6108,23.5666,23.5931,68000.0
2013-04-29 14:55:00,26.71,26.78,26.71,26.78,81900.0,23.5931,23.655,23.5931,23.655,81900.0
2013-04-29 15:00:00,26.79,26.79,26.71,26.72,56900.0,23.6638,23.6638,23.5931,23.602,56900.0
2013-04-29 15:05:00,26.71,26.72,26.67,26.69,92200.0,23.5931,23.602,23.5578,23.5755,92200.0
2013-04-29 15:10:00,26.69,26.7,26.64,26.66,66800.0,23.5755,23.5843,23.5313,23.549,66800.0
2013-04-29 15:15:00,26.66,26.67,26.65,26.66,44300.0,23.549,23.5578,23.5401,23.549,44300.0
2013-04-29 15:20:00,26.67,26.68,26.58,26.61,122000.0,23.5578,23.5666,23.4783,23.5048,122000.0
2013-04-29 15:25:00,26.6,26.61,26.57,26.59,104600.0,23.496,23.5048,23.4695,23.4871,104600.0
2013-04-29 15:30:00,26.58,26.59,26.54,26.55,109700.0,23.4783,23.4871,23.443,23.4518,109700.0
2013-04-29 15:35:00,26.55,26.55,26.49,26.51,131800.0,23.4518,23.4518,23.3988,23.4165,131800.0
2013-04-29 15:40:00,26.5,26.56,26.48,26.55,148800.0,23.4077,23.4606,23.39,23.4518,148800.0
2013-04-29 15:45:00,26.56,26.6,26.55,26.6,97100.0,23.4606,23.496,23.4518,23.496,97100.0
2013-04-29 15:50:00,26.59,26.6,26.51,26.55,288400.0,23.4871,23.496,23.4165,23.4518,288400.0
2013-04-29 15:55:00,26.55,26.56,26.47,26.52,497100.0,23.4518,23.4606,23.3812,23.4253,497100.0
2013-04-30 09:30:00,26.14,26.28,26.14,26.26,324800.0,23.0897,23.2133,23.0897,23.1957,324800.0
2013-04-30 09:35:00,26.26,26.49,26.24,26.4,228900.0,23.1957,23.3988,23.178,23.3193,228900.0
2013-04-30 09:40:00,26.39,26.4,26.23,26.26,150700.0,23.3105,23.3193,23.1692,23.1957,150700.0
2013-04-30 09:45:00,26.25,26.26,26.14,26.19,146000.0,23.1868,23.1957,23.0897,23.1338,146000.0
2013-04-30 09:50:00,26.19,26.2,26.03,26.04,111800.0,23.1338,23.1427,22.9925,23.0013,111800.0
2013-04-30 09:55:00,26.04,26.04,25.9,25.92,141500.0,23.0013,23.0013,22.8777,22.8953,141500.0
2013-04-30 10:00:00,25.92,25.97,25.8,25.89,265000.0,22.8953,22.9395,22.7893,22.8688,265000.0
2013-04-30 10:05:00,25.89,25.9,25.8,25.89,92400.0,22.8688,22.8777,22.7893,22.8688,92400.0
2013-04-30 10:10:00,25.88,25.96,25.83,25.85,142600.0,22.86,22.9307,22.8158,22.8335,142600.0
2013-04-30 10:15:00,25.84,25.89,25.84,25.86,117400.0,22.8247,22.8688,22.8247,22.8423,117400.0
2013-04-30 10:20:00,25.86,25.9,25.83,25.84,134200.0,22.8423,22.8777,22.8158,22.8247,134200.0
2013-04-30 10:25:00,25.83,25.84,25.8,25.82,73100.0,22.8158,22.8247,22.7893,22.807,73100.0
2013-04-30 10:30:00,25.83,25.85,25.8,25.85,111700.0,22.8158,22.8335,22.7893,22.8335,111700.0
2013-04-30 10:35:00,25.85,25.85,25.8,25.82,152300.0,22.8335,22.8335,22.7893,22.807,152300.0
2013-04-30 10:40:00,25.82,25.88,25.82,25.87,144100.0,22.807,22.86,22.807,22.8512,144100.0
2013-04-30 10:45:00,25.86,25.93,25.86,25.9,142900.0,22.8423,22.9042,22.8423,22.8777,142900.0
2013-04-30 10:50:00,25.9,25.91,25.84,25.87,97000.0,22.8777,22.8865,22.8247,22.8512,97000.0
2013-04-30 10:55:00,25.87,25.89,25.8,25.8,79200.0,22.8512,22.8688,22.7893,22.7893,79200.0
2013-04-30 11:00:00,25.8,25.81,25.68,25.69,218500.0,22.7893,22.7982,22.6833,22.6922,218500.0
2013-04-30 11:05:00,25.68,25.7,25.6,25.6,180700.0,22.6833,22.701,22.6127,22.6127,180700.0
2013-04-30 11:10:00,25.61,25.61,25.52,25.56,271400.0,22.6215,22.6215,22.542,22.5773,271400.0
2013-04-30 11:15:00,25.55,25.58,25.52,25.55,101900.0,22.5685,22.595,22.542,22.5685,101900.0
2013-04-30 11:20:00,25.56,25.65,25.54,25.63,328400.0,22.5773,22.6568,22.5597,22.6392,328400.0
2013-04-30 11:25:00,25.64,25.7,25.62,25.66,191600.0,22.648,22.701,22.6303,22.6657,191600.0
2013-04-30 11:30:00,25.67,25.85,25.61,25.85,262000.0,22.6745,22.8335,22.6215,22.8335,262000.0
2013-04-30 11:35:00,25.84,25.96,25.83,25.95,199300.0,22.8247,22.9307,22.8158,22.9218,199300.0
2013-04-30 11:40:00,25.95,26.03,25.95,25.97,91400.0,22.9218,22.9925,22.9218,22.9395,91400.0
2013-04-30 11:45:00,25.98,26.03,25.97,25.99,68000.0,22.9483,22.9925,22.9395,22.9572,68000.0
2013-04-30 11:50:00,25.98,26.04,25.96,26.04,50500.0,22.9483,23.0013,22.9307,23.0013,50500.0
2013-04-30 11:55:00,26.04,26.14,26.03,26.07,93900.0,23.0013,23.0897,22.9925,23.0278,93900.0
2013-04-30 12:00:00,26.08,26.11,26.06,26.09,54500.0,23.0367,23.0632,23.019,23.0455,54500.0
2013-04-30 12:05:00,26.08,26.15,26.06,26.13,67500.0,23.0367,23.0985,23.019,23.0808,67500.0
2013-04-30 12:10:00,26.14,26.16,26.08,26.08,57100.0,23.0897,23.1073,23.0367,23.0367,57100.0
2013-04-30 12:15:00,26.07,26.08,26.03,26.08,57800.0,23.0278,23.0367,22.9925,23.0367,57800.0
2013-04-30 12:20:00,26.07,26.07,26.0,26.0,63200.0,23.0278,23.0278,22.966,22.966,63200.0
2013-04-30 12:25:00,26.0,26.01,25.92,25.92,70000.0,22.966,22.9748,22.8953,22.8953,70000.0
2013-04-30 12:30:00,25.93,25.96,25.92,25.93,64200.0,22.9042,22.9307,22.8953,22.9042,64200.0
2013-04-30 12:35:00,25.94,25.97,25.88,25.89,45300.0,22.913,22.9395,22.86,22.8688,45300.0
2013-04-30 12:40:00,25.89,25.91,25.88,25.9,35300.0,22.8688,22.8865,22.86,22.8777,35300.0
2013-04-30 12:45:00,25.91,26.0,25.9,26.0,44500.0,22.8865,22.966,22.8777,22.966,44500.0
2013-04-30 12:50:00,25.99,26.0,25.98,25.98,20600.0,22.9572,22.966,22.9483,22.9483,20600.0
2013-04-30 12:55:00,25.98,26.03,25.98,26.01,53600.0,22.9483,22.9925,22.9483,22.9748,53600.0
2013-04-30 13:00:00,26.01,26.03,26.0,26.03,37600.0,22.9748,22.9925,22.966,22.9925,37600.0
2013-04-30 13:05:00,26.03,26.06,26.02,26.03,39500.0,22.9925,23.019,22.9837,22.9925,39500.0
2013-04-30 13:10:00,26.04,26.04,26.01,26.02,40800.0,23.0013,23.0013,22.9748,22.9837,40800.0
2013-04-30 13:15:00,26.01,26.05,26.01,26.04,29300.0,22.9748,23.0102,22.9748,23.0013,29300.0
2013-04-30 13:20:00,26.05,26.06,26.03,26.06,24200.0,23.0102,23.019,22.9925,23.019,24200.0
2013-04-30 13:25:00,26.05,26.06,25.99,26.0,57700.0,23.0102,23.019,22.9572,22.966,57700.0
2013-04-30 13:30:00,26.0,26.03,26.0,26.01,42000.0,22.966,22.9925,22.966,22.9748,42000.0
2013-04-30 13:35:00,26.01,26.02,25.97,25.98,43900.0,22.9748,22.9837,22.9395,22.9483,43900.0
2013-04-30 13:40:00,25.97,25.97,25.94,25.97,52200.0,22.9395,22.9395,22.913,22.9395,52200.0
2013-04-30 13:45:00,25.97,25.97,25.94,25.94,45000.0,22.9395,22.9395,22.913,22.913,45000.0
2013-04-30 13:50:00,25.95,25.97,25.93,25.97,50900.0,22.9218,22.9395,22.9042,22.9395,50900.0
2013-04-30 13:55:00,25.97,25.99,25.96,25.99,47400.0,22.9395,22.9572,22.9307,22.9572,47400.0
2013-04-30 14:00:00,25.99,26.0,25.93,25.93,98000.0,22.9572,22.966,22.9042,22.9042,98000.0
2013-04-30 14:05:00,25.94,25.97,25.92,25.94,74500.0,22.913,22.9395,22.8953,22.913,74500.0
2013-04-30 14:10:00,25.95,26.0,25.93,26.0,55900.0,22.9218,22.966,22.9042,22.966,55900.0
2013-04-30 14:15:00,26.0,26.03,25.94,25.95,81200.0,22.966,22.9925,22.913,22.9218,81200.0
2013-04-30 14:20:00,25.94,25.97,25.94,25.97,24300.0,22.913,22.9395,22.913,22.9395,24300.0
2013-04-30 14:25:00,25.97,26.02,25.96,26.0,43100.0,22.9395,22.9837,22.9307,22.966,43100.0
2013-04-30 14:30:00,26.01,26.04,26.0,26.0,64600.0,22.9748,23.0013,22.966,22.966,64600.0
2013-04-30 14:35:00,26.0,26.07,26.0,26.05,51400.0,22.966,23.0278,22.966,23.0102,51400.0
2013-04-30 14:40:00,26.05,26.06,26.03,26.06,72200.0,23.0102,23.019,22.9925,23.019,72200.0
2013-04-30 14:45:00,26.06,26.07,25.99,25.99,90700.0,23.019,23.0278,22.9572,22.9572,90700.0
2013-04-30 14:50:00,25.99,26.0,25.93,25.94,107300.0,22.9572,22.966,22.9042,22.913,107300.0
2013-04-30 14:55:00,25.94,25.95,25.89,25.95,115100.0,22.913,22.9218,22.8688,22.9218,115100.0
2013-04-30 15:00:00,25.95,25.97,25.91,25.93,80900.0,22.9218,22.9395,22.8865,22.9042,80900.0
2013-04-30 15:05:00,25.93,25.94,25.92,25.94,39600.0,22.9042,22.913,22.8953,22.913,39600.0
2013-04-30 15:10:00,25.92,25.97,25.92,25.96,57200.0,22.8953,22.9395,22.8953,22.9307,57200.0
2013-04-30 15:15:00,25.96,25.97,25.94,25.94,41600.0,22.9307,22.9395,22.913,22.913,41600.0
2013-04-30 15:20:00,25.93,25.96,25.91,25.94,64000.0,22.9042,22.9307,22.8865,22.913,64000.0
2013-04-30 15:25:00,25.94,25.96,25.92,25.94,38100.0,22.913,22.9307,22.8953,22.913,38100.0
2013-04-30 15:30:00,25.94,25.98,25.93,25.97,79400.0,22.913,22.9483,22.9042,22.9395,79400.0
2013-04-30 15:35:00,25.98,25.98,25.95,25.95,85800.0,22.9483,22.9483,22.9218,22.9218,85800.0
2013-04-30 15:40:00,25.95,26.0,25.94,26.0,90600.0,22.9218,22.966,22.913,22.966,90600.0
2013-04-30 15:45:00,26.0,26.08,25.99,26.07,173400.0,22.966,23.0367,22.9572,23.0278,173400.0
2013-04-30 15:50:00,26.08,26.09,26.05,26.07,207500.0,23.0367,23.0455,23.0102,23.0278,207500.0
2013-04-30 15:55:00,26.08,26.09,26.06,26.08,308800.0,23.0367,23.0455,23.019,23.0367,308800.0
2013-05-01 09:30:00,25.97,26.04,25.86,25.87,132900.0,22.9395,23.0013,22.8423,22.8512,132900.0
2013-05-01 09:35:00,25.87,25.9,25.75,25.82,120800.0,22.8512,22.8777,22.7452,22.807,120800.0
2013-05-01 09:40:00,25.82,25.84,25.76,25.83,104400.0,22.807,22.8247,22.754,22.8158,104400.0
2013-05-01 09:45:00,25.84,25.97,25.73,25.76,150700.0,22.8247,22.9395,22.7275,22.754,150700.0
2013-05-01 09:50:00,25.75,25.76,25.59,25.65,131700.0,22.7452,22.754,22.6038,22.6568,131700.0
2013-05-01 09:55:00,25.64,25.7,25.57,25.65,110200.0,22.648,22.701,22.5862,22.6568,110200.0
2013-05-01 10:00:00,25.65,25.68,25.55,25.57,151600.0,22.6568,22.6833,22.5685,22.5862,151600.0
2013-05-01 10:05:00,25.56,25.57,25.39,25.57,223100.0,22.5773,22.5862,22.4272,22.5862,223100.0
2013-05-01 10:10:00,25.57,25.6,25.53,25.55,73400.0,22.5862,22.6127,22.5508,22.5685,73400.0
2013-05-01 10:15:00,25.55,25.63,25.53,25.55,77200.0,22.5685,22.6392,22.5508,22.5685,77200.0
2013-05-01 10:20:00,25.55,25.7,25.55,25.69,79900.0,22.5685,22.701,22.5685,22.6922,79900.0
2013-05-01 10:25:00,25.69,25.76,25.67,25.76,146200.0,22.6922,22.754,22.6745,22.754,146200.0
2013-05-01 10:30:00,25.76,25.81,25.74,25.76,134700.0,22.754,22.7982,22.7363,22.754,134700.0
2013-05-01 10:35:00,25.76,25.76,25.65,25.68,91200.0,22.754,22.754,22.6568,22.6833,91200.0
2013-05-01 10:40:00,25.68,25.72,25.68,25.7,72600.0,22.6833,22.7187,22.6833,22.701,72600.0
2013-05-01 10:45:00,25.69,25.69,25.64,25.65,34700.0,22.6922,22.6922,22.648,22.6568,34700.0
2013-05-01 10:50:00,25.65,25.7,25.6,25.7,44000.0,22.6568,22.701,22.6127,22.701,44000.0
2013-05-01 10:55:00,25.69,25.7,25.6,25.65,99200.0,22.6922,22.701,22.6127,22.6568,99200.0
2013-05-01 11:00:00,25.65,25.69,25.64,25.67,84200.0,22.6568,22.6922,22.648,22.6745,84200.0
2013-05-01 11:05:00,25.66,25.71,25.65,25.7,63300.0,22.6657,22.7098,22.6568,22.701,63300.0
2013-05-01 11:10:00,25.7,25.7,25.68,25.7,44200.0,22.701,22.701,22.6833,22.701,44200.0
2013-05-01 11:15:00,25.7,25.71,25.66,25.7,41500.0,22.701,22.7098,22.6657,22.701,41500.0
2013-05-01 11:20:00,25.7,25.7,25.64,25.67,45200.0,22.701,22.701,22.648,22.6745,45200.0
2013-05-01 11:25:00,25.67,25.67,25.6,25.6,27500.0,22.6745,22.6745,22.6127,22.6127,27500.0
2013-05-01 11:30:00,25.6,25.66,25.59,25.66,27300.0,22.6127,22.6657,22.6038,22.6657,27300.0
2013-05-01 11:35:00,25.67,25.7,25.65,25.68,44700.0,22.6745,22.701,22.6568,22.6833,44700.0
2013-05-01 11:40:00,25.68,25.69,25.63,25.63,28300.0,22.6833,22.6922,22.6392,22.6392,28300.0
2013-05-01 11:45:00,25.64,25.64,25.57,25.6,35500.0,22.648,22.648,22.5862,22.6127,35500.0
2013-05-01 11:50:00,25.61,25.68,25.61,25.64,29800.0,22.6215,22.6833,22.6215,22.648,29800.0
2013-05-01 11:55:00,25.64,25.66,25.63,25.66,48200.0,22.648,22.6657,22.6392,22.6657,48200.0
2013-05-01 12:00:00,25.66,25.68,25.63,25.64,39000.0,22.6657,22.6833,22.6392,22.648,39000.0
2013-05-01 12:05:00,25.65,25.66,25.59,25.59,23700.0,22.6568,22.6657,22.6038,22.6038,23700.0
2013-05-01 12:10:00,25.59,25.6,25.53,25.58,37800.0,22.6038,22.6127,22.5508,22.595,37800.0
2013-05-01 12:15:00,25.58,25.64,25.57,25.62,17300.0,22.595,22.648,22.5862,22.6303,17300.0
2013-05-01 12:20:00,25.62,25.65,25.62,25.65,39600.0,22.6303,22.6568,22.6303,22.6568,39600.0
2013-05-01 12:25:00,25.64,25.66,25.64,25.64,39500.0,22.648,22.6657,22.648,22.648,39500.0
2013-05-01 12:30:00,25.64,25.67,25.55,25.56,69800.0,22.648,22.6745,22.5685,22.5773,69800.0
2013-05-01 12:35:00,25.55,25.62,25.5,25.62,87600.0,22.5685,22.6303,22.5243,22.6303,87600.0
2013-05-01 12:40:00,25.62,25.64,25.58,25.59,67800.0,22.6303,22.648,22.595,22.6038,67800.0
2013-05-01 12:45:00,25.6,25.64,25.59,25.61,57000.0,22.6127,22.648,22.6038,22.6215,57000.0
2013-05-01 12:50:00,25.61,25.61,25.54,25.58,46000.0,22.6215,22.6215,22.5597,22.595,46000.0
2013-05-01 12:55:00,25.58,25.58,25.5,25.51,36300.0,22.595,22.595,22.5243,22.5332,36300.0
2013-05-01 13:00:00,25.52,25.55,25.49,25.5,59300.0,22.542,22.5685,22.5155,22.5243,59300.0
2013-05-01 13:05:00,25.49,25.55,25.48,25.48,38500.0,22.5155,22.5685,22.5067,22.5067,38500.0
2013-05-01 13:10:00,25.48,25.57,25.48,25.54,30100.0,22.5067,22.5862,22.5067,22.5597,30100.0
2013-05-01 13:15:00,25.53,25.59,25.53,25.58,31100.0,22.5508,22.6038,22.5508,22.595,31100.0
2013-05-01 13:20:00,25.57,25.64,25.55,25.64,26300.0,22.5862,22.648,22.5685,22.648,26300.0
2013-05-01 13:25:00,25.65,25.69,25.64,25.67,37500.0,22.6568,22.6922,22.648,22.6745,37500.0
2013-05-01 13:30:00,25.68,25.69,25.63,25.64,37500.0,22.6833,22.6922,22.6392,22.648,37500.0
2013-05-01 13:35:00,25.65,25.65,25.6,25.62,23400.0,22.6568,22.6568,22.6127,22.6303,23400.0
2013-05-01 13:40:00,25.62,25.62,25.54,25.56,37200.0,22.6303,22.6303,22.5597,22.5773,37200.0
2013-05-01 13:45:00,25.56,25.57,25.52,25.56,30200.0,22.5773,22.5862,22.542,22.5773,30200.0
2013-05-01 13:50:00,25.55,25.6,25.52,25.59,61800.0,22.5685,22.6127,22.542,22.6038,61800.0
2013-05-01 13:55:00,25.6,25.61,25.58,25.59,76400.0,22.6127,22.6215,22.595,22.6038,76400.0
2013-05-01 14:00:00,25.59,25.7,25.58,25.64,72100.0,22.6038,22.701,22.595,22.648,72100.0
2013-05-01 14:05:00,25.64,25.69,25.63,25.64,24400.0,22.648,22.6922,22.6392,22.648,24400.0
2013-05-01 14:10:00,25.65,25.66,25.6,25.62,62500.0,22.6568,22.6657,22.6127,22.6303,62500.0
2013-05-01 14:15:00,25.62,25.63,25.57,25.62,58700.0,22.6303,22.6392,22.5862,22.6303,58700.0
2013-05-01 14:20:00,25.62,25.66,25.58,25.61,97900.0,22.6303,22.6657,22.595,22.6215,97900.0
2013-05-01 14:25:00,25.62,25.67,25.59,25.6,47500.0,22.6303,22.6745,22.6038,22.6127,47500.0
2013-05-01 14:30:00,25.59,25.67,25.58,25.67,36600.0,22.6038,22.6745,22.595,22.6745,36600.0
2013-05-01 14:35:00,25.67,25.67,25.61,25.62,41800.0,22.6745,22.6745,22.6215,22.6303,41800.0
2013-05-01 14:40:00,25.63,25.67,25.61,25.67,40500.0,22.6392,22.6745,22.6215,22.6745,40500.0
2013-05-01 14:45:00,25.68,25.68,25.62,25.68,41200.0,22.6833,22.6833,22.6303,22.6833,41200.0
2013-05-01 14:50:00,25.68,25.73,25.64,25.72,56800.0,22.6833,22.7275,22.648,22.7187,56800.0
2013-05-01 14:55:00,25.73,25.74,25.69,25.7,38100.0,22.7275,22.7363,22.6922,22.701,38100.0
2013-05-01 15:00:00,25.7,25.72,25.66,25.69,66700.0,22.701,22.7187,22.6657,22.6922,66700.0
2013-05-01 15:05:00,25.69,25.71,25.66,25.68,79700.0,22.6922,22.7098,22.6657,22.6833,79700.0
2013-05-01 15:10:00,25.68,25.69,25.62,25.64,71200.0,22.6833,22.6922,22.6303,22.648,71200.0
2013-05-01 15:15:00,25.64,25.67,25.61,25.65,55600.0,22.648,22.6745,22.6215,22.6568,55600.0
2013-05-01 15:20:00,25.64,25.64,25.55,25.55,56300.0,22.648,22.648,22.5685,22.5685,56300.0
2013-05-01 15:25:00,25.54,25.6,25.54,25.55,103100.0,22.5597,22.6127,22.5597,22.5685,103100.0
2013-05-01 15:30:00,25.55,25.62,25.54,25.59,102500.0,22.5685,22.6303,22.5597,22.6038,102500.0
2013-05-01 15:35:00,25.59,25.62,25.57,25.58,47000.0,22.6038,22.6303,22.5862,22.595,47000.0
2013-05-01 15:40:00,25.58,25.6,25.57,25.59,79200.0,22.595,22.6127,22.5862,22.6038,79200.0
2013-05-01 15:45:00,25.59,25.66,25.57,25.63,122400.0,22.6038,22.6657,22.5862,22.6392,122400.0
2013-05-01 15:50:00,25.62,25.66,25.61,25.63,423500.0,22.6303,22.6657,22.6215,22.6392,423500.0
2013-05-01 15:55:00,25.63,25.64,25.56,25.58,292200.0,22.6392,22.648,22.5773,22.595,292200.0
2013-05-02 09:30:00,25.83,25.91,25.64,25.68,177300.0,22.8158,22.8865,22.648,22.6833,177300.0
2013-05-02 09:35:00,25.7,25.88,25.66,25.68,125200.0,22.701,22.86,22.6657,22.6833,125200.0
2013-05-02 09:40:00,25.68,25.84,25.65,25.71,89600.0,22.6833,22.8247,22.6568,22.7098,89600.0
2013-05-02 09:45:00,25.69,25.81,25.69,25.76,103600.0,22.6922,22.7982,22.6922,22.754,103600.0
2013-05-02 09:50:00,25.76,25.92,25.76,25.89,69800.0,22.754,22.8953,22.754,22.8688,69800.0
2013-05-02 09:55:00,25.9,25.9,25.79,25.8,58300.0,22.8777,22.8777,22.7805,22.7893,58300.0
2013-05-02 10:00:00,25.8,25.87,25.79,25.84,86200.0,22.7893,22.8512,22.7805,22.8247,86200.0
2013-05-02 10:05:00,25.84,26.05,25.83,26.05,171600.0,22.8247,23.0102,22.8158,23.0102,171600.0
2013-05-02 10:10:00,26.05,26.14,26.05,26.1,168400.0,23.0102,23.0897,23.0102,23.0543,168400.0
2013-05-02 10:15:00,26.11,26.17,26.09,26.13,102300.0,23.0632,23.1162,23.0455,23.0808,102300.0
2013-05-02 10:20:00,26.13,26.19,26.1,26.17,67400.0,23.0808,23.1338,23.0543,23.1162,67400.0
2013-05-02 10:25:00,26.17,26.28,26.16,26.27,79500.0,23.1162,23.2133,23.1073,23.2045,79500.0
2013-05-02 10:30:00,26.27,26.27,26.18,26.21,64600.0,23.2045,23.2045,23.125,23.1515,64600.0
2013-05-02 10:35:00,26.22,26.26,26.16,26.25,60300.0,23.1603,23.1957,23.1073,23.1868,60300.0
2013-05-02 10:40:00,26.25,26.32,26.25,26.3,109300.0,23.1868,23.2487,23.1868,23.231,109300.0
2013-05-02 10:45:00,26.3,26.31,26.19,26.2,49500.0,23.231,23.2398,23.1338,23.1427,49500.0
2013-05-02 10:50:00,26.21,26.28,26.2,26.26,308600.0,23.1515,23.2133,23.1427,23.1957,308600.0
2013-05-02 10:55:00,26.25,26.32,26.24,26.32,45500.0,23.1868,23.2487,23.178,23.2487,45500.0
2013-05-02 11:00:00,26.32,26.39,26.3,26.31,70500.0,23.2487,23.3105,23.231,23.2398,70500.0
2013-05-02 11:05:00,26.31,26.32,26.21,26.21,93100.0,23.2398,23.2487,23.1515,23.1515,93100.0
2013-05-02 11:10:00,26.22,26.28,26.21,26.23,78700.0,23.1603,23.2133,23.1515,23.1692,78700.0
2013-05-02 11:15:00,26.22,26.25,26.16,26.19,87200.0,23.1603,23.1868,23.1073,23.1338,87200.0
2013-05-02 11:20:00,26.2,26.29,26.2,26.27,120500.0,23.1427,23.2222,23.1427,23.2045,120500.0
2013-05-02 11:25:00,26.27,26.32,26.22,26.31,111200.0,23.2045,23.2487,23.1603,23.2398,111200.0
2013-05-02 11:30:00,26.32,26.35,26.29,26.31,71300.0,23.2487,23.2752,23.2222,23.2398,71300.0
2013-05-02 11:35:00,26.32,26.32,26.25,26.27,32600.0,23.2487,23.2487,23.1868,23.2045,32600.0
2013-05-02 11:40:00,26.27,26.28,26.25,26.26,36900.0,23.2045,23.2133,23.1868,23.1957,36900.0
2013-05-02 11:45:00,26.26,26.28,26.24,26.25,70000.0,23.1957,23.2133,23.178,23.1868,70000.0
2013-05-02 11:50:00,26.26,26.35,26.26,26.29,95500.0,23.1957,23.2752,23.1957,23.2222,95500.0
2013-05-02 11:55:00,26.29,26.31,26.26,26.29,59000.0,23.2222,23.2398,23.1957,23.2222,59000.0
2013-05-02 12:00:00,26.29,26.34,26.28,26.29,55100.0,23.2222,23.2663,23.2133,23.2222,55100.0
2013-05-02 12:05:00,26.29,26.36,26.29,26.33,58100.0,23.2222,23.284,23.2222,23.2575,58100.0
2013-05-02 12:10:00,26.33,26.35,26.3,26.32,39900.0,23.2575,23.2752,23.231,23.2487,39900.0
2013-05-02 12:15:00,26.32,26.35,26.25,26.26,45000.0,23.2487,23.2752,23.1868,23.1957,45000.0
2013-05-02 12:20:00,26.26,26.29,26.24,26.25,64600.0,23.1957,23.2222,23.178,23.1868,64600.0
2013-05-02 12:25:00,26.26,26.26,26.24,26.25,16500.0,23.1957,23.1957,23.178,23.1868,16500.0
2013-05-02 12:30:00,26.25,26.28,26.24,26.27,43800.0,23.1868,23.2133,23.178,23.2045,43800.0
2013-05-02 12:35:00,26.28,26.3,26.26,26.29,43200.0,23.2133,23.231,23.1957,23.2222,43200.0
2013-05-02 12:40:00,26.28,26.33,26.28,26.31,20200.0,23.2133,23.2575,23.2133,23.2398,20200.0
2013-05-02 12:45:00,26.32,26.38,26.31,26.34,44000.0,23.2487,23.3017,23.2398,23.2663,44000.0
2013-05-02 12:50:00,26.35,26.36,26.3,26.3,61500.0,23.2752,23.284,23.231,23.231,61500.0
2013-05-02 12:55:00,26.31,26.37,26.3,26.34,62900.0,23.2398,23.2928,23.231,23.2663,62900.0
2013-05-02 13:00:00,26.34,26.38,26.34,26.36,38600.0,23.2663,23.3017,23.2663,23.284,38600.0
2013-05-02 13:05:00,26.36,26.41,26.36,26.39,47700.0,23.284,23.3282,23.284,23.3105,47700.0
2013-05-02 13:10:00,26.39,26.41,26.37,26.38,51000.0,23.3105,23.3282,23.2928,23.3017,51000.0
2013-05-02 13:15:00,26.38,26.41,26.37,26.4,44800.0,23.3017,23.3282,23.2928,23.3193,44800.0
2013-05-02 13:20:00,26.39,26.41,26.38,26.4,34900.0,23.3105,23.3282,23.3017,23.3193,34900.0
2013-05-02 13:25:00,26.4,26.41,26.36,26.37,40700.0,23.3193,23.3282,23.284,23.2928,40700.0
2013-05-02 13:30:00,26.38,26.44,26.37,26.44,75100.0,23.3017,23.3547,23.2928,23.3547,75100.0
2013-05-02 13:35:00,26.44,26.44,26.39,26.39,23400.0,23.3547,23.3547,23.3105,23.3105,23400.0
2013-05-02 13:40:00,26.4,26.42,26.38,26.38,25100.0,23.3193,23.337,23.3017,23.3017,25100.0
2013-05-02 13:45:00,26.38,26.39,26.37,26.39,15400.0,23.3017,23.3105,23.2928,23.3105,15400.0
2013-05-02 13:50:00,26.4,26.45,26.38,26.44,56400.0,23.3193,23.3635,23.3017,23.3547,56400.0
2013-05-02 13:55:00,26.44,26.45,26.43,26.44,23100.0,23.3547,23.3635,23.3458,23.3547,23100.0
2013-05-02 14:00:00,26.45,26.45,26.41,26.42,68600.0,23.3635,23.3635,23.3282,23.337,68600.0
2013-05-02 14:05:00,26.41,26.42,26.38,26.39,27100.0,23.3282,23.337,23.3017,23.3105,27100.0
2013-05-02 14:10:00,26.39,26.39,26.37,26.39,40700.0,23.3105,23.3105,23.2928,23.3105,40700.0
2013-05-02 14:15:00,26.38,26.41,26.36,26.4,26200.0,23.3017,23.3282,23.284,23.3193,26200.0
2013-05-02 14:20:00,26.4,26.41,26.34,26.34,154500.0,23.3193,23.3282,23.2663,23.2663,154500.0
2013-05-02 14:25:00,26.34,26.41,26.33,26.41,24700.0,23.2663,23.3282,23.2575,23.3282,24700.0
2013-05-02 14:30:00,26.41,26.45,26.4,26.45,42000.0,23.3282,23.3635,23.3193,23.3635,42000.0
2013-05-02 14:35:00,26.45,26.49,26.45,26.49,92900.0,23.3635,23.3988,23.3635,23.3988,92900.0
2013-05-02 14:40:00,26.49,26.51,26.47,26.5,122200.0,23.3988,23.4165,23.3812,23.4077,122200.0
2013-05-02 14:45:00,26.5,26.53,26.5,26.51,46000.0,23.4077,23.4341,23.4077,23.4165,46000.0
2013-05-02 14:50:00,26.51,26.52,26.49,26.5,51800.0,23.4165,23.4253,23.3988,23.4077,51800.0
2013-05-02 14:55:00,26.5,26.52,26.46,26.46,107400.0,23.4077,23.4253,23.3723,23.3723,107400.0
2013-05-02 15:00:00,26.46,26.48,26.44,26.46,44200.0,23.3723,23.39,23.3547,23.3723,44200.0
2013-05-02 15:05:00,26.46,26.47,26.41,26.42,62900.0,23.3723,23.3812,23.3282,23.337,62900.0
2013-05-02 15:10:00,26.42,26.43,26.36,26.37,45300.0,23.337,23.3458,23.284,23.2928,45300.0
2013-05-02 15:15:00,26.36,26.37,26.33,26.34,38300.0,23.284,23.2928,23.2575,23.2663,38300.0
2013-05-02 15:20:00,26.33,26.38,26.32,26.33,52200.0,23.2575,23.3017,23.2487,23.2575,52200.0
2013-05-02 15:25:00,26.32,26.33,26.31,26.33,17600.0,23.2487,23.2575,23.2398,23.2575,17600.0
2013-05-02 15:30:00,26.33,26.38,26.33,26.35,68700.0,23.2575,23.3017,23.2575,23.2752,68700.0
2013-05-02 15:35:00,26.36,26.41,26.35,26.39,124600.0,23.284,23.3282,23.2752,23.3105,124600.0
2013-05-02 15:40:00,26.39,26.41,26.38,26.41,149800.0,23.3105,23.3282,23.3017,23.3282,149800.0
2013-05-02 15:45:00,26.41,26.44,26.39,26.42,227800.0,23.3282,23.3547,23.3105,23.337,227800.0
2013-05-02 15:50:00,26.42,26.42,26.36,26.38,99200.0,23.337,23.337,23.284,23.3017,99200.0
2013-05-02 15:55:00,26.38,26.42,26.34,26.4,240100.0,23.3017,23.337,23.2663,23.3193,240100.0
2013-05-03 09:30:00,26.78,26.96,26.72,26.83,195000.0,23.655,23.814,23.602,23.6991,195000.0
2013-05-03 09:35:00,26.83,27.0,26.71,27.0,142000.0,23.6991,23.8493,23.5931,23.8493,142000.0
2013-05-03 09:40:00,27.0,27.02,26.9,26.93,107400.0,23.8493,23.867,23.761,23.7875,107400.0
2013-05-03 09:45:00,26.95,27.01,26.95,27.0,161800.0,23.8051,23.8581,23.8051,23.8493,161800.0
2013-05-03 09:50:00,27.0,27.01,26.88,26.88,117600.0,23.8493,23.8581,23.7433,23.7433,117600.0
2013-05-03 09:55:00,26.88,26.89,26.67,26.76,170500.0,23.7433,23.7521,23.5578,23.6373,170500.0
2013-05-03 10:00:00,26.76,26.79,26.63,26.63,108600.0,23.6373,23.6638,23.5225,23.5225,108600.0
2013-05-03 10:05:00,26.63,26.68,26.58,26.63,126100.0,23.5225,23.5666,23.4783,23.5225,126100.0
2013-05-03 10:10:00,26.64,26.68,26.57,26.66,113200.0,23.5313,23.5666,23.4695,23.549,113200.0
2013-05-03 10:15:00,26.67,26.7,26.6,26.63,67900.0,23.5578,23.5843,23.496,23.5225,67900.0
2013-05-03 10:20:00,26.62,26.68,26.61,26.63,71700.0,23.5136,23.5666,23.5048,23.5225,71700.0
2013-05-03 10:25:00,26.63,26.69,26.6,26.67,61600.0,23.5225,23.5755,23.496,23.5578,61600.0
2013-05-03 10:30:00,26.68,26.72,26.67,26.71,48300.0,23.5666,23.602,23.5578,23.5931,48300.0
2013-05-03 10:35:00,26.72,26.78,26.71,26.72,73000.0,23.602,23.655,23.5931,23.602,73000.0
2013-05-03 10:40:00,26.71,26.75,26.68,26.7,53800.0,23.5931,23.6285,23.5666,23.5843,53800.0
2013-05-03 10:45:00,26.71,26.79,26.71,26.77,47500.0,23.5931,23.6638,23.5931,23.6461,47500.0
2013-05-03 10:50:00,26.76,26.78,26.68,26.69,115100.0,23.6373,23.655,23.5666,23.5755,115100.0
2013-05-03 10:55:00,26.68,26.72,26.64,26.66,81400.0,23.5666,23.602,23.5313,23.549,81400.0
2013-05-03 11:00:00,26.66,26.67,26.6,26.6,39600.0,23.549,23.5578,23.496,23.496,39600.0
2013-05-03 11:05:00,26.6,26.62,26.55,26.55,100700.0,23.496,23.5136,23.4518,23.4518,100700.0
2013-05-03 11:10:00,26.56,26.6,26.55,26.58,23600.0,23.4606,23.496,23.4518,23.4783,23600.0
2013-05-03 11:15:00,26.57,26.59,26.56,26.56,53600.0,23.4695,23.4871,23.4606,23.4606,53600.0
2013-05-03 11:20:00,26.56,26.6,26.54,26.6,37700.0,23.4606,23.496,23.443,23.496,37700.0
2013-05-03 11:25:00,26.59,26.63,26.57,26.58,47500.0,23.4871,23.5225,23.4695,23.4783,47500.0
2013-05-03 11:30:00,26.59,26.64,26.59,26.59,29000.0,23.4871,23.5313,23.4871,23.4871,29000.0
2013-05-03 11:35:00,26.59,26.59,26.54,26.58,22500.0,23.4871,23.4871,23.443,23.4783,22500.0
2013-05-03 11:40:00,26.59,26.62,26.57,26.58,27000.0,23.4871,23.5136,23.4695,23.4783,27000.0
2013-05-03 11:45:00,26.58,26.63,26.58,26.62,30700.0,23.4783,23.5225,23.4783,23.5136,30700.0
2013-05-03 11:50:00,26.62,26.65,26.58,26.58,16500.0,23.5136,23.5401,23.4783,23.4783,16500.0
2013-05-03 11:55:00,26.59,26.59,26.49,26.51,47800.0,23.4871,23.4871,23.3988,23.4165,47800.0
2013-05-03 12:00:00,26.5,26.52,26.45,26.48,87300.0,23.4077,23.4253,23.3635,23.39,87300.0
2013-05-03 12:05:00,26.47,26.52,26.44,26.5,48800.0,23.3812,23.4253,23.3547,23.4077,48800.0
2013-05-03 12:10:00,26.51,26.53,26.49,26.51,43700.0,23.4165,23.4341,23.3988,23.4165,43700.0
2013-05-03 12:15:00,26.51,26.53,26.47,26.47,36100.0,23.4165,23.4341,23.3812,23.3812,36100.0
2013-05-03 12:20:00,26.48,26.49,26.46,26.49,28900.0,23.39,23.3988,23.3723,23.3988,28900.0
2013-05-03 12:25:00,26.48,26.52,26.48,26.5,23200.0,23.39,23.4253,23.39,23.4077,23200.0
2013-05-03 12:30:00,26.49,26.5,26.46,26.5,33400.0,23.3988,23.4077,23.3723,23.4077,33400.0
2013-05-03 12:35:00,26.5,26.5,26.48,26.5,21600.0,23.4077,23.4077,23.39,23.4077,21600.0
2013-05-03 12:40:00,26.49,26.56,26.48,26.54,38900.0,23.3988,23.4606,23.39,23.443,38900.0
2013-05-03 12:45:00,26.54,26.55,26.48,26.49,38800.0,23.443,23.4518,23.39,23.3988,38800.0
2013-05-03 12:50:00,26.48,26.48,26.4,26.41,43600.0,23.39,23.39,23.3193,23.3282,43600.0
2013-05-03 12:55:00,26.4,26.42,26.39,26.4,46600.0,23.3193,23.337,23.3105,23.3193,46600.0
2013-05-03 13:00:00,26.4,26.4,26.32,26.32,85700.0,23.3193,23.3193,23.2487,23.2487,85700.0
2013-05-03 13:05:00,26.32,26.35,26.32,26.32,53400.0,23.2487,23.2752,23.2487,23.2487,53400.0
2013-05-03 13:10:00,26.33,26.37,26.33,26.36,19300.0,23.2575,23.2928,23.2575,23.284,19300.0
2013-05-03 13:15:00,26.36,26.4,26.36,26.38,29400.0,23.284,23.3193,23.284,23.3017,29400.0
2013-05-03 13:20:00,26.39,26.41,26.38,26.4,15500.0,23.3105,23.3282,23.3017,23.3193,15500.0
2013-05-03 13:25:00,26.41,26.41,26.32,26.33,31400.0,23.3282,23.3282,23.2487,23.2575,31400.0
2013-05-03 13:30:00,26.33,26.37,26.32,26.33,22500.0,23.2575,23.2928,23.2487,23.2575,22500.0
2013-05-03 13:35:00,26.33,26.37,26.33,26.35,19400.0,23.2575,23.2928,23.2575,23.2752,19400.0
2013-05-03 13:40:00,26.35,26.36,26.32,26.34,26700.0,23.2752,23.284,23.2487,23.2663,26700.0
2013-05-03 13:45:00,26.33,26.35,26.31,26.31,28000.0,23.2575,23.2752,23.2398,23.2398,28000.0
2013-05-03 13:50:00,26.31,26.33,26.29,26.29,28100.0,23.2398,23.2575,23.2222,23.2222,28100.0
2013-05-03 13:55:00,26.29,26.29,26.24,26.28,41200.0,23.2222,23.2222,23.178,23.2133,41200.0
2013-05-03 14:00:00,26.29,26.32,26.28,26.3,29400.0,23.2222,23.2487,23.2133,23.231,29400.0
2013-05-03 14:05:00,26.3,26.32,26.27,26.32,45900.0,23.231,23.2487,23.2045,23.2487,45900.0
2013-05-03 14:10:00,26.32,26.36,26.32,26.35,15300.0,23.2487,23.284,23.2487,23.2752,15300.0
2013-05-03 14:15:00,26.36,26.39,26.34,26.38,36600.0,23.284,23.3105,23.2663,23.3017,36600.0
2013-05-03 14:20:00,26.39,26.45,26.39,26.45,16100.0,23.3105,23.3635,23.3105,23.3635,16100.0
2013-05-03 14:25:00,26.44,26.47,26.44,26.46,25800.0,23.3547,23.3812,23.3547,23.3723,25800.0
2013-05-03 14:30:00,26.45,26.47,26.43,26.43,25400.0,23.3635,23.3812,23.3458,23.3458,25400.0
2013-05-03 14:35:00,26.43,26.46,26.42,26.42,27500.0,23.3458,23.3723,23.337,23.337,27500.0
2013-05-03 14:40:00,26.42,26.43,26.38,26.38,25700.0,23.337,23.3458,23.3017,23.3017,25700.0
2013-05-03 14:45:00,26.37,26.41,26.35,26.4,18900.0,23.2928,23.3282,23.2752,23.3193,18900.0
2013-05-03 14:50:00,26.4,26.44,26.4,26.41,26300.0,23.3193,23.3547,23.3193,23.3282,26300.0
2013-05-03 14:55:00,26.41,26.45,26.39,26.39,24000.0,23.3282,23.3635,23.3105,23.3105,24000.0
2013-05-03 15:00:00,26.39,26.41,26.38,26.39,32200.0,23.3105,23.3282,23.3017,23.3105,32200.0
2013-05-03 15:05:00,26.4,26.4,26.35,26.35,25800.0,23.3193,23.3193,23.2752,23.2752,25800.0
2013-05-03 15:10:00,26.35,26.39,26.35,26.37,71900.0,23.2752,23.3105,23.2752,23.2928,71900.0
2013-05-03 15:15:00,26.38,26.4,26.36,26.37,32500.0,23.3017,23.3193,23.284,23.2928,32500.0
2013-05-03 15:20:00,26.37,26.41,26.35,26.4,44800.0,23.2928,23.3282,23.2752,23.3193,44800.0
2013-05-03 15:25:00,26.41,26.45,26.4,26.45,35700.0,23.3282,23.3635,23.3193,23.3635,35700.0
2013-05-03 15:30:00,26.44,26.47,26.43,26.46,40900.0,23.3547,23.3812,23.3458,23.3723,40900.0
2013-05-03 15:35:00,26.46,26.5,26.46,26.49,58500.0,23.3723,23.4077,23.3723,23.3988,58500.0
2013-05-03 15:40:00,26.5,26.51,26.48,26.5,67300.0,23.4077,23.4165,23.39,23.4077,67300.0
2013-05-03 15:45:00,26.5,26.5,26.46,26.48,106800.0,23.4077,23.4077,23.3723,23.39,106800.0
2013-05-03 15:50:00,26.48,26.49,26.44,26.45,105000.0,23.39,23.3988,23.3547,23.3635,105000.0
2013-05-03 15:55:00,26.45,26.49,26.44,26.45,186400.0,23.3635,23.3988,23.3547,23.3635,186400.0
2013-05-06 09:30:00,26.46,26.51,26.35,26.41,54500.0,23.3723,23.4165,23.2752,23.3282,54500.0
2013-05-06 09:35:00,26.41,26.5,26.41,26.44,29300.0,23.3282,23.4077,23.3282,23.3547,29300.0
2013-05-06 09:40:00,26.44,26.46,26.26,26.31,43200.0,23.3547,23.3723,23.1957,23.2398,43200.0
2013-05-06 09:45:00,26.31,26.45,26.31,26.37,72700.0,23.2398,23.3635,23.2398,23.2928,72700.0
2013-05-06 09:50:00,26.36,26.41,26.34,26.36,58300.0,23.284,23.3282,23.2663,23.284,58300.0
2013-05-06 09:55:00,26.35,26.36,26.24,26.26,65300.0,23.2752,23.284,23.178,23.1957,65300.0
2013-05-06 10:00:00,26.25,26.37,26.25,26.31,62800.0,23.1868,23.2928,23.1868,23.2398,62800.0
2013-05-06 10:05:00,26.31,26.51,26.3,26.5,75900.0,23.2398,23.4165,23.231,23.4077,75900.0
2013-05-06 10:10:00,26.5,26.57,26.46,26.5,51400.0,23.4077,23.4695,23.3723,23.4077,51400.0
2013-05-06 10:15:00,26.51,26.59,26.5,26.59,37900.0,23.4165,23.4871,23.4077,23.4871,37900.0
2013-05-06 10:20:00,26.59,26.64,26.51,26.52,122400.0,23.4871,23.5313,23.4165,23.4253,122400.0
2013-05-06 10:25:00,26.51,26.54,26.45,26.45,42700.0,23.4165,23.443,23.3635,23.3635,42700.0
2013-05-06 10:30:00,26.45,26.47,26.43,26.43,35300.0,23.3635,23.3812,23.3458,23.3458,35300.0
2013-05-06 10:35:00,26.43,26.44,26.38,26.39,30000.0,23.3458,23.3547,23.3017,23.3105,30000.0
2013-05-06 10:40:00,26.38,26.38,26.3,26.34,35500.0,23.3017,23.3017,23.231,23.2663,35500.0
2013-05-06 10:45:00,26.33,26.33,26.24,26.28,51100.0,23.2575,23.2575,23.178,23.2133,51100.0
2013-05-06 10:50:00,26.27,26.28,26.21,26.23,96500.0,23.2045,23.2133,23.1515,23.1692,96500.0
2013-05-06 10:55:00,26.23,26.24,26.16,26.18,57800.0,23.1692,23.178,23.1073,23.125,57800.0
2013-05-06 11:00:00,26.17,26.21,26.17,26.21,23700.0,23.1162,23.1515,23.1162,23.1515,23700.0
2013-05-06 11:05:00,26.21,26.25,26.19,26.23,67500.0,23.1515,23.1868,23.1338,23.1692,67500.0
2013-05-06 11:10:00,26.23,26.31,26.23,26.31,73700.0,23.1692,23.2398,23.1692,23.2398,73700.0
2013-05-06 11:15:00,26.31,26.37,26.29,26.34,76700.0,23.2398,23.2928,23.2222,23.2663,76700.0
2013-05-06 11:20:00,26.34,26.39,26.33,26.35,29100.0,23.2663,23.3105,23.2575,23.2752,29100.0
2013-05-06 11:25:00,26.36,26.4,26.36,26.38,24100.0,23.284,23.3193,23.284,23.3017,24100.0
2013-05-06 11:30:00,26.37,26.38,26.32,26.33,35400.0,23.2928,23.3017,23.2487,23.2575,35400.0
2013-05-06 11:35:00,26.32,26.34,26.28,26.34,45400.0,23.2487,23.2663,23.2133,23.2663,45400.0
2013-05-06 11:40:00,26.34,26.36,26.31,26.36,22800.0,23.2663,23.284,23.2398,23.284,22800.0
2013-05-06 11:45:00,26.36,26.39,26.35,26.39,25600.0,23.284,23.3105,23.2752,23.3105,25600.0
2013-05-06 11:50:00,26.4,26.4,26.38,26.4,17500.0,23.3193,23.3193,23.3017,23.3193,17500.0
2013-05-06 11:55:00,26.39,26.44,26.37,26.43,35400.0,23.3105,23.3547,23.2928,23.3458,35400.0
2013-05-06 12:00:00,26.43,26.45,26.42,26.42,26600.0,23.3458,23.3635,23.337,23.337,26600.0
2013-05-06 12:05:00,26.43,26.45,26.42,26.44,40300.0,23.3458,23.3635,23.337,23.3547,40300.0
2013-05-06 12:10:00,26.43,26.47,26.43,26.45,37200.0,23.3458,23.3812,23.3458,23.3635,37200.0
2013-05-06 12:15:00,26.45,26.51,26.45,26.5,22300.0,23.3635,23.4165,23.3635,23.4077,22300.0
2013-05-06 12:20:00,26.49,26.5,26.46,26.47,44400.0,23.3988,23.4077,23.3723,23.3812,44400.0
2013-05-06 12:25:00,26.47,26.51,26.47,26.48,44900.0,23.3812,23.4165,23.3812,23.39,44900.0
2013-05-06 12:30:00,26.49,26.5,26.45,26.49,50300.0,23.3988,23.4077,23.3635,23.3988,50300.0
2013-05-06 12:35:00,26.49,26.52,26.47,26.5,38800.0,23.3988,23.4253,23.3812,23.4077,38800.0
2013-05-06 12:40:00,26.5,26.5,26.46,26.46,18100.0,23.4077,23.4077,23.3723,23.3723,18100.0
2013-05-06 12:45:00,26.47,26.51,26.45,26.51,40800.0,23.3812,23.4165,23.3635,23.4165,40800.0
2013-05-06 12:50:00,26.51,26.51,26.46,26.46,39900.0,23.4165,23.4165,23.3723,23.3723,39900.0
2013-05-06 12:55:00,26.46,26.46,26.41,26.41,12700.0,23.3723,23.3723,23.3282,23.3282,12700.0
2013-05-06 13:00:00,26.42,26.44,26.4,26.4,18400.0,23.337,23.3547,23.3193,23.3193,18400.0
2013-05-06 13:05:00,26.4,26.47,26.4,26.45,36600.0,23.3193,23.3812,23.3193,23.3635,36600.0
2013-05-06 13:10:00,26.45,26.46,26.4,26.4,26300.0,23.3635,23.3723,23.3193,23.3193,26300.0
2013-05-06 13:15:00,26.4,26.44,26.4,26.44,18200.0,23.3193,23.3547,23.3193,23.3547,18200.0
2013-05-06 13:20:00,26.44,26.47,26.43,26.46,29900.0,23.3547,23.3812,23.3458,23.3723,29900.0
2013-05-06 13:25:00,26.47,26.5,26.47,26.5,17600.0,23.3812,23.4077,23.3812,23.4077,17600.0
2013-05-06 13:30:00,26.5,26.51,26.47,26.48,41800.0,23.4077,23.4165,23.3812,23.39,41800.0
2013-05-06 13:35:00,26.47,26.48,26.46,26.47,34000.0,23.3812,23.39,23.3723,23.3812,34000.0
2013-05-06 13:40:00,26.46,26.48,26.46,26.47,16300.0,23.3723,23.39,23.3723,23.3812,16300.0
2013-05-06 13:45:00,26.48,26.48,26.45,26.48,24200.0,23.39,23.39,23.3635,23.39,24200.0
2013-05-06 13:50:00,26.47,26.5,26.47,26.5,16600.0,23.3812,23.4077,23.3812,23.4077,16600.0
2013-05-06 13:55:00,26.5,26.54,26.5,26.54,45900.0,23.4077,23.443,23.4077,23.443,45900.0
2013-05-06 14:00:00,26.53,26.54,26.52,26.53,35100.0,23.4341,23.443,23.4253,23.4341,35100.0
2013-05-06 14:05:00,26.53,26.55,26.51,26.54,41000.0,23.4341,23.4518,23.4165,23.443,41000.0
2013-05-06 14:10:00,26.53,26.58,26.53,26.58,53400.0,23.4341,23.4783,23.4341,23.4783,53400.0
2013-05-06 14:15:00,26.58,26.6,26.56,26.59,49100.0,23.4783,23.496,23.4606,23.4871,49100.0
2013-05-06 14:20:00,26.59,26.62,26.58,26.6,47600.0,23.4871,23.5136,23.4783,23.496,47600.0
2013-05-06 14:25:00,26.6,26.61,26.58,26.6,58600.0,23.496,23.5048,23.4783,23.496,58600.0
2013-05-06 14:30:00,26.6,26.61,26.58,26.58,36200.0,23.496,23.5048,23.4783,23.4783,36200.0
2013-05-06 14:35:00,26.58,26.58,26.54,26.54,46100.0,23.4783,23.4783,23.443,23.443,46100.0
2013-05-06 14:40:00,26.54,26.55,26.5,26.52,64200.0,23.443,23.4518,23.4077,23.4253,64200.0
2013-05-06 14:45:00,26.52,26.54,26.51,26.52,62000.0,23.4253,23.443,23.4165,23.4253,62000.0
2013-05-06 14:50:00,26.52,26.59,26.52,26.58,44500.0,23.4253,23.4871,23.4253,23.4783,44500.0
2013-05-06 14:55:00,26.58,26.59,26.54,26.54,43300.0,23.4783,23.4871,23.443,23.443,43300.0
2013-05-06 15:00:00,26.55,26.56,26.54,26.55,53500.0,23.4518,23.4606,23.443,23.4518,53500.0
2013-05-06 15:05:00,26.54,26.54,26.47,26.51,90300.0,23.443,23.443,23.3812,23.4165,90300.0
2013-05-06 15:10:00,26.5,26.52,26.49,26.5,34700.0,23.4077,23.4253,23.3988,23.4077,34700.0
2013-05-06 15:15:00,26.49,26.53,26.49,26.52,31400.0,23.3988,23.4341,23.3988,23.4253,31400.0
2013-05-06 15:20:00,26.51,26.53,26.49,26.5,46200.0,23.4165,23.4341,23.3988,23.4077,46200.0
2013-05-06 15:25:00,26.5,26.54,26.49,26.53,59300.0,23.4077,23.443,23.3988,23.4341,59300.0
2013-05-06 15:30:00,26.52,26.54,26.48,26.49,106200.0,23.4253,23.443,23.39,23.3988,106200.0
2013-05-06 15:35:00,26.48,26.53,26.48,26.51,62800.0,23.39,23.4341,23.39,23.4165,62800.0
2013-05-06 15:40:00,26.52,26.54,26.51,26.53,51100.0,23.4253,23.443,23.4165,23.4341,51100.0
2013-05-06 15:45:00,26.52,26.52,26.47,26.49,93100.0,23.4253,23.4253,23.3812,23.3988,93100.0
2013-05-06 15:50:00,26.49,26.49,26.46,26.46,75300.0,23.3988,23.3988,23.3723,23.3723,75300.0
2013-05-06 15:55:00,26.47,26.5,26.45,26.5,136100.0,23.3812,23.4077,23.3635,23.4077,136100.0
2013-05-07 09:30:00,26.68,26.81,26.68,26.73,143200.0,23.5666,23.6815,23.5666,23.6108,143200.0
2013-05-07 09:35:00,26.73,26.81,26.72,26.78,89100.0,23.6108,23.6815,23.602,23.655,89100.0
2013-05-07 09:40:00,26.78,26.82,26.76,26.77,58200.0,23.655,23.6903,23.6373,23.6461,58200.0
2013-05-07 09:45:00,26.78,26.82,26.75,26.76,65600.0,23.655,23.6903,23.6285,23.6373,65600.0
2013-05-07 09:50:00,26.76,26.84,26.66,26.66,47100.0,23.6373,23.708,23.549,23.549,47100.0
2013-05-07 09:55:00,26.66,26.75,26.64,26.7,63600.0,23.549,23.6285,23.5313,23.5843,63600.0
2013-05-07 10:00:00,26.71,26.73,26.62,26.64,64100.0,23.5931,23.6108,23.5136,23.5313,64100.0
2013-05-07 10:05:00,26.64,26.66,26.58,26.59,103300.0,23.5313,23.549,23.4783,23.4871,103300.0
2013-05-07 10:10:00,26.6,26.67,26.53,26.54,191300.0,23.496,23.5578,23.4341,23.443,191300.0
2013-05-07 10:15:00,26.54,26.57,26.43,26.44,147600.0,23.443,23.4695,23.3458,23.3547,147600.0
2013-05-07 10:20:00,26.44,26.62,26.41,26.6,62500.0,23.3547,23.5136,23.3282,23.496,62500.0
2013-05-07 10:25:00,26.59,26.66,26.58,26.63,60700.0,23.4871,23.549,23.4783,23.5225,60700.0
2013-05-07 10:30:00,26.64,26.73,26.63,26.71,64600.0,23.5313,23.6108,23.5225,23.5931,64600.0
2013-05-07 10:35:00,26.71,26.81,26.7,26.78,83500.0,23.5931,23.6815,23.5843,23.655,83500.0
2013-05-07 10:40:00,26.79,26.8,26.73,26.74,47700.0,23.6638,23.6726,23.6108,23.6196,47700.0
2013-05-07 10:45:00,26.75,26.8,26.75,26.8,29100.0,23.6285,23.6726,23.6285,23.6726,29100.0
2013-05-07 10:50:00,26.8,26.8,26.72,26.74,57100.0,23.6726,23.6726,23.602,23.6196,57100.0
2013-05-07 10:55:00,26.74,26.76,26.64,26.65,108500.0,23.6196,23.6373,23.5313,23.5401,108500.0
2013-05-07 11:00:00,26.65,26.67,26.58,26.6,119100.0,23.5401,23.5578,23.4783,23.496,119100.0
2013-05-07 11:05:00,26.61,26.63,26.6,26.61,100800.0,23.5048,23.5225,23.496,23.5048,100800.0
2013-05-07 11:10:00,26.61,26.66,26.61,26.63,58400.0,23.5048,23.549,23.5048,23.5225,58400.0
2013-05-07 11:15:00,26.64,26.64,26.57,26.6,59400.0,23.5313,23.5313,23.4695,23.496,59400.0
2013-05-07 11:20:00,26.6,26.64,26.59,26.64,56500.0,23.496,23.5313,23.4871,23.5313,56500.0
2013-05-07 11:25:00,26.63,26.64,26.59,26.61,50400.0,23.5225,23.5313,23.4871,23.5048,50400.0
2013-05-07 11:30:00,26.61,26.65,26.6,26.65,22300.0,23.5048,23.5401,23.496,23.5401,22300.0
2013-05-07 11:35:00,26.65,26.65,26.61,26.61,22200.0,23.5401,23.5401,23.5048,23.5048,22200.0
2013-05-07 11:40:00,26.6,26.62,26.6,26.6,18900.0,23.496,23.5136,23.496,23.496,18900.0
2013-05-07 11:45:00,26.59,26.62,26.59,26.6,15600.0,23.4871,23.5136,23.4871,23.496,15600.0
2013-05-07 11:50:00,26.6,26.65,26.6,26.64,58800.0,23.496,23.5401,23.496,23.5313,58800.0
2013-05-07 11:55:00,26.64,26.64,26.6,26.62,94100.0,23.5313,23.5313,23.496,23.5136,94100.0
2013-05-07 12:00:00,26.62,26.62,26.61,26.62,88900.0,23.5136,23.5136,23.5048,23.5136,88900.0
2013-05-07 12:05:00,26.62,26.64,26.62,26.64,89300.0,23.5136,23.5313,23.5136,23.5313,89300.0
2013-05-07 12:10:00,26.64,26.65,26.61,26.63,23900.0,23.5313,23.5401,23.5048,23.5225,23900.0
2013-05-07 12:15:00,26.62,26.64,26.62,26.63,18100.0,23.5136,23.5313,23.5136,23.5225,18100.0
2013-05-07 12:20:00,26.64,26.68,26.63,26.68,50900.0,23.5313,23.5666,23.5225,23.5666,50900.0
2013-05-07 12:25:00,26.67,26.68,26.67,26.67,9500.0,23.5578,23.5666,23.5578,23.5578,9500.0
2013-05-07 12:30:00,26.67,26.67,26.65,26.66,40500.0,23.5578,23.5578,23.5401,23.549,40500.0
2013-05-07 12:35:00,26.67,26.68,26.64,26.67,57100.0,23.5578,23.5666,23.5313,23.5578,57100.0
2013-05-07 12:40:00,26.67,26.71,26.66,26.71,26600.0,23.5578,23.5931,23.549,23.5931,26600.0
2013-05-07 12:45:00,26.7,26.71,26.69,26.7,12300.0,23.5843,23.5931,23.5755,23.5843,12300.0
2013-05-07 12:50:00,26.7,26.71,26.65,26.65,11100.0,23.5843,23.5931,23.5401,23.5401,11100.0
2013-05-07 12:55:00,26.66,26.71,26.66,26.7,16000.0,23.549,23.5931,23.549,23.5843,16000.0
2013-05-07 13:00:00,26.7,26.7,26.67,26.68,45800.0,23.5843,23.5843,23.5578,23.5666,45800.0
2013-05-07 13:05:00,26.67,26.69,26.67,26.69,36200.0,23.5578,23.5755,23.5578,23.5755,36200.0
2013-05-07 13:10:00,26.68,26.71,26.68,26.71,18700.0,23.5666,23.5931,23.5666,23.5931,18700.0
2013-05-07 13:15:00,26.7,26.72,26.69,26.71,29600.0,23.5843,23.602,23.5755,23.5931,29600.0
2013-05-07 13:20:00,26.71,26.73,26.7,26.7,24500.0,23.5931,23.6108,23.5843,23.5843,24500.0
2013-05-07 13:25:00,26.69,26.71,26.69,26.7,19600.0,23.5755,23.5931,23.5755,23.5843,19600.0
2013-05-07 13:30:00,26.7,26.71,26.69,26.7,10000.0,23.5843,23.5931,23.5755,23.5843,10000.0
2013-05-07 13:35:00,26.71,26.74,26.7,26.72,20100.0,23.5931,23.6196,23.5843,23.602,20100.0
2013-05-07 13:40:00,26.72,26.74,26.72,26.73,22000.0,23.602,23.6196,23.602,23.6108,22000.0
2013-05-07 13:45:00,26.73,26.74,26.71,26.72,15200.0,23.6108,23.6196,23.5931,23.602,15200.0
2013-05-07 13:50:00,26.72,26.74,26.7,26.74,30500.0,23.602,23.6196,23.5843,23.6196,30500.0
2013-05-07 13:55:00,26.74,26.74,26.7,26.7,18000.0,23.6196,23.6196,23.5843,23.5843,18000.0
2013-05-07 14:00:00,26.7,26.73,26.69,26.71,11600.0,23.5843,23.6108,23.5755,23.5931,11600.0
2013-05-07 14:05:00,26.72,26.73,26.71,26.73,6200.0,23.602,23.6108,23.5931,23.6108,6200.0
2013-05-07 14:10:00,26.73,26.76,26.72,26.73,45600.0,23.6108,23.6373,23.602,23.6108,45600.0
2013-05-07 14:15:00,26.73,26.74,26.68,26.69,63100.0,23.6108,23.6196,23.5666,23.5755,63100.0
2013-05-07 14:20:00,26.69,26.72,26.68,26.69,42400.0,23.5755,23.602,23.5666,23.5755,42400.0
2013-05-07 14:25:00,26.69,26.73,26.66,26.67,34300.0,23.5755,23.6108,23.549,23.5578,34300.0
2013-05-07 14:30:00,26.67,26.67,26.65,26.65,7100.0,23.5578,23.5578,23.5401,23.5401,7100.0
2013-05-07 14:35:00,26.66,26.66,26.64,26.65,52300.0,23.549,23.549,23.5313,23.5401,52300.0
2013-05-07 14:40:00,26.65,26.67,26.64,26.66,20000.0,23.5401,23.5578,23.5313,23.549,20000.0
2013-05-07 14:45:00,26.66,26.67,26.65,26.66,23600.0,23.549,23.5578,23.5401,23.549,23600.0
2013-05-07 14:50:00,26.67,26.68,26.65,26.65,26600.0,23.5578,23.5666,23.5401,23.5401,26600.0
2013-05-07 14:55:00,26.65,26.67,26.64,26.67,16700.0,23.5401,23.5578,23.5313,23.5578,16700.0
2013-05-07 15:00:00,26.68,26.71,26.67,26.69,39600.0,23.5666,23.5931,23.5578,23.5755,39600.0
2013-05-07 15:05:00,26.7,26.71,26.69,26.69,27300.0,23.5843,23.5931,23.5755,23.5755,27300.0
2013-05-07 15:10:00,26.69,26.7,26.67,26.67,35000.0,23.5755,23.5843,23.5578,23.5578,35000.0
2013-05-07 15:15:00,26.68,26.68,26.66,26.66,29200.0,23.5666,23.5666,23.549,23.549,29200.0
2013-05-07 15:20:00,26.67,26.68,26.65,26.66,28700.0,23.5578,23.5666,23.5401,23.549,28700.0
2013-05-07 15:25:00,26.67,26.68,26.65,26.67,28700.0,23.5578,23.5666,23.5401,23.5578,28700.0
2013-05-07 15:30:00,26.67,26.69,26.65,26.68,43100.0,23.5578,23.5755,23.5401,23.5666,43100.0
2013-05-07 15:35:00,26.67,26.68,26.66,26.68,32100.0,23.5578,23.5666,23.549,23.5666,32100.0
2013-05-07 15:40:00,26.68,26.69,26.67,26.69,23900.0,23.5666,23.5755,23.5578,23.5755,23900.0
2013-05-07 15:45:00,26.69,26.73,26.69,26.7,105400.0,23.5755,23.6108,23.5755,23.5843,105400.0
2013-05-07 15:50:00,26.7,26.73,26.7,26.73,58400.0,23.5843,23.6108,23.5843,23.6108,58400.0
2013-05-07 15:55:00,26.72,26.75,26.71,26.74,172000.0,23.602,23.6285,23.5931,23.6196,172000.0
2013-05-08 09:30:00,26.65,26.74,26.62,26.62,63600.0,23.5401,23.6196,23.5136,23.5136,63600.0
2013-05-08 09:35:00,26.62,26.64,26.43,26.64,115100.0,23.5136,23.5313,23.3458,23.5313,115100.0
2013-05-08 09:40:00,26.64,26.7,26.59,26.7,95800.0,23.5313,23.5843,23.4871,23.5843,95800.0
2013-05-08 09:45:00,26.71,26.73,26.59,26.6,34200.0,23.5931,23.6108,23.4871,23.496,34200.0
2013-05-08 09:50:00,26.59,26.72,26.54,26.69,63800.0,23.4871,23.602,23.443,23.5755,63800.0
2013-05-08 09:55:00,26.7,26.7,26.58,26.69,56900.0,23.5843,23.5843,23.4783,23.5755,56900.0
2013-05-08 10:00:00,26.69,26.72,26.66,26.71,42700.0,23.5755,23.602,23.549,23.5931,42700.0
2013-05-08 10:05:00,26.71,26.72,26.63,26.64,49100.0,23.5931,23.602,23.5225,23.5313,49100.0
2013-05-08 10:10:00,26.64,26.65,26.57,26.58,43700.0,23.5313,23.5401,23.4695,23.4783,43700.0
2013-05-08 10:15:00,26.58,26.58,26.52,26.53,39800.0,23.4783,23.4783,23.4253,23.4341,39800.0
2013-05-08 10:20:00,26.53,26.54,26.5,26.53,57100.0,23.4341,23.443,23.4077,23.4341,57100.0
2013-05-08 10:25:00,26.53,26.54,26.41,26.45,60800.0,23.4341,23.443,23.3282,23.3635,60800.0
2013-05-08 10:30:00,26.45,26.51,26.45,26.51,36200.0,23.3635,23.4165,23.3635,23.4165,36200.0
2013-05-08 10:35:00,26.51,26.55,26.5,26.5,39200.0,23.4165,23.4518,23.4077,23.4077,39200.0
2013-05-08 10:40:00,26.5,26.52,26.48,26.5,42600.0,23.4077,23.4253,23.39,23.4077,42600.0
2013-05-08 10:45:00,26.51,26.51,26.45,26.5,35500.0,23.4165,23.4165,23.3635,23.4077,35500.0
2013-05-08 10:50:00,26.49,26.58,26.47,26.57,193100.0,23.3988,23.4783,23.3812,23.4695,193100.0
2013-05-08 10:55:00,26.57,26.57,26.53,26.55,38200.0,23.4695,23.4695,23.4341,23.4518,38200.0
2013-05-08 11:00:00,26.54,26.6,26.53,26.59,48200.0,23.443,23.496,23.4341,23.4871,48200.0
2013-05-08 11:05:00,26.6,26.61,26.57,26.6,26800.0,23.496,23.5048,23.4695,23.496,26800.0
2013-05-08 11:10:00,26.59,26.64,26.59,26.63,39200.0,23.4871,23.5313,23.4871,23.5225,39200.0
2013-05-08 11:15:00,26.62,26.63,26.56,26.58,53400.0,23.5136,23.5225,23.4606,23.4783,53400.0
2013-05-08 11:20:00,26.58,26.65,26.57,26.64,96500.0,23.4783,23.5401,23.4695,23.5313,96500.0
2013-05-08 11:25:00,26.64,26.65,26.63,26.64,29000.0,23.5313,23.5401,23.5225,23.5313,29000.0
2013-05-08 11:30:00,26.63,26.67,26.63,26.67,51400.0,23.5225,23.5578,23.5225,23.5578,51400.0
2013-05-08 11:35:00,26.67,26.68,26.65,26.67,40200.0,23.5578,23.5666,23.5401,23.5578,40200.0
2013-05-08 11:40:00,26.67,26.68,26.62,26.63,62200.0,23.5578,23.5666,23.5136,23.5225,62200.0
2013-05-08 11:45:00,26.64,26.64,26.6,26.63,59900.0,23.5313,23.5313,23.496,23.5225,59900.0
2013-05-08 11:50:00,26.63,26.64,26.61,26.62,81500.0,23.5225,23.5313,23.5048,23.5136,81500.0
2013-05-08 11:55:00,26.62,26.66,26.62,26.65,19300.0,23.5136,23.549,23.5136,23.5401,19300.0
2013-05-08 12:00:00,26.66,26.66,26.63,26.66,28900.0,23.549,23.549,23.5225,23.549,28900.0
2013-05-08 12:05:00,26.66,26.68,26.66,26.67,51500.0,23.549,23.5666,23.549,23.5578,51500.0
2013-05-08 12:10:00,26.66,26.66,26.64,26.66,82200.0,23.549,23.549,23.5313,23.549,82200.0
2013-05-08 12:15:00,26.67,26.68,26.65,26.67,23600.0,23.5578,23.5666,23.5401,23.5578,23600.0
2013-05-08 12:20:00,26.67,26.69,26.65,26.67,44200.0,23.5578,23.5755,23.5401,23.5578,44200.0
2013-05-08 12:25:00,26.65,26.66,26.62,26.63,32900.0,23.5401,23.549,23.5136,23.5225,32900.0
2013-05-08 12:30:00,26.63,26.64,26.61,26.61,19700.0,23.5225,23.5313,23.5048,23.5048,19700.0
2013-05-08 12:35:00,26.61,26.65,26.61,26.64,22200.0,23.5048,23.5401,23.5048,23.5313,22200.0
2013-05-08 12:40:00,26.65,26.66,26.62,26.64,67300.0,23.5401,23.549,23.5136,23.5313,67300.0
2013-05-08 12:45:00,26.64,26.7,26.64,26.7,34100.0,23.5313,23.5843,23.5313,23.5843,34100.0
2013-05-08 12:50:00,26.69,26.72,26.69,26.72,41700.0,23.5755,23.602,23.5755,23.602,41700.0
2013-05-08 12:55:00,26.72,26.75,26.71,26.75,36600.0,23.602,23.6285,23.5931,23.6285,36600.0
2013-05-08 13:00:00,26.75,26.8,26.75,26.8,43300.0,23.6285,23.6726,23.6285,23.6726,43300.0
2013-05-08 13:05:00,26.79,26.82,26.78,26.79,69800.0,23.6638,23.6903,23.655,23.6638,69800.0
2013-05-08 13:10:00,26.79,26.83,26.79,26.82,33300.0,23.6638,23.6991,23.6638,23.6903,33300.0
2013-05-08 13:15:00,26.83,26.86,26.82,26.86,42600.0,23.6991,23.7256,23.6903,23.7256,42600.0
2013-05-08 13:20:00,26.85,26.87,26.83,26.85,25700.0,23.7168,23.7345,23.6991,23.7168,25700.0
2013-05-08 13:25:00,26.85,26.86,26.81,26.82,16800.0,23.7168,23.7256,23.6815,23.6903,16800.0
2013-05-08 13:30:00,26.81,26.85,26.8,26.85,40700.0,23.6815,23.7168,23.6726,23.7168,40700.0
2013-05-08 13:35:00,26.85,26.86,26.81,26.83,36300.0,23.7168,23.7256,23.6815,23.6991,36300.0
2013-05-08 13:40:00,26.83,26.83,26.77,26.78,30100.0,23.6991,23.6991,23.6461,23.655,30100.0
2013-05-08 13:45:00,26.79,26.8,26.78,26.8,23600.0,23.6638,23.6726,23.655,23.6726,23600.0
2013-05-08 13:50:00,26.78,26.79,26.77,26.79,21700.0,23.655,23.6638,23.6461,23.6638,21700.0
2013-05-08 13:55:00,26.79,26.8,26.77,26.79,19500.0,23.6638,23.6726,23.6461,23.6638,19500.0
2013-05-08 14:00:00,26.79,26.81,26.77,26.8,18000.0,23.6638,23.6815,23.6461,23.6726,18000.0
2013-05-08 14:05:00,26.8,26.83,26.79,26.8,32200.0,23.6726,23.6991,23.6638,23.6726,32200.0
2013-05-08 14:10:00,26.8,26.81,26.79,26.81,15600.0,23.6726,23.6815,23.6638,23.6815,15600.0
2013-05-08 14:15:00,26.81,26.81,26.78,26.78,33700.0,23.6815,23.6815,23.655,23.655,33700.0
2013-05-08 14:20:00,26.79,26.83,26.79,26.83,20700.0,23.6638,23.6991,23.6638,23.6991,20700.0
2013-05-08 14:25:00,26.82,26.84,26.8,26.8,20600.0,23.6903,23.708,23.6726,23.6726,20600.0
2013-05-08 14:30:00,26.8,26.82,26.75,26.76,34400.0,23.6726,23.6903,23.6285,23.6373,34400.0
2013-05-08 14:35:00,26.75,26.77,26.72,26.77,29000.0,23.6285,23.6461,23.602,23.6461,29000.0
2013-05-08 14:40:00,26.76,26.77,26.71,26.72,30300.0,23.6373,23.6461,23.5931,23.602,30300.0
2013-05-08 14:45:00,26.72,26.74,26.68,26.74,35500.0,23.602,23.6196,23.5666,23.6196,35500.0
2013-05-08 14:50:00,26.72,26.75,26.71,26.72,43400.0,23.602,23.6285,23.5931,23.602,43400.0
2013-05-08 14:55:00,26.71,26.75,26.71,26.74,35100.0,23.5931,23.6285,23.5931,23.6196,35100.0
2013-05-08 15:00:00,26.74,26.78,26.73,26.75,50600.0,23.6196,23.655,23.6108,23.6285,50600.0
2013-05-08 15:05:00,26.75,26.78,26.74,26.77,37600.0,23.6285,23.655,23.6196,23.6461,37600.0
2013-05-08 15:10:00,26.78,26.88,26.77,26.87,151000.0,23.655,23.7433,23.6461,23.7345,151000.0
2013-05-08 15:15:00,26.88,26.92,26.86,26.92,104000.0,23.7433,23.7786,23.7256,23.7786,104000.0
2013-05-08 15:20:00,26.91,26.95,26.91,26.94,58200.0,23.7698,23.8051,23.7698,23.7963,58200.0
2013-05-08 15:25:00,26.94,26.97,26.93,26.95,76100.0,23.7963,23.8228,23.7875,23.8051,76100.0
2013-05-08 15:30:00,26.95,26.98,26.94,26.96,78000.0,23.8051,23.8316,23.7963,23.814,78000.0
2013-05-08 15:35:00,26.95,26.96,26.91,26.91,47300.0,23.8051,23.814,23.7698,23.7698,47300.0
2013-05-08 15:40:00,26.91,26.93,26.9,26.93,61300.0,23.7698,23.7875,23.761,23.7875,61300.0
2013-05-08 15:45:00,26.93,26.97,26.93,26.96,77400.0,23.7875,23.8228,23.7875,23.814,77400.0
2013-05-08 15:50:00,26.96,26.97,26.93,26.96,123400.0,23.814,23.8228,23.7875,23.814,123400.0
2013-05-08 15:55:00,26.96,26.96,26.94,26.95,149400.0,23.814,23.814,23.7963,23.8051,149400.0
2013-05-09 09:30:00,26.86,27.05,26.86,27.01,19900.0,23.7256,23.8935,23.7256,23.8581,19900.0
2013-05-09 09:35:00,27.04,27.06,26.97,27.0,104800.0,23.8846,23.9023,23.8228,23.8493,104800.0
2013-05-09 09:40:00,27.0,27.1,26.97,27.1,88700.0,23.8493,23.9376,23.8228,23.9376,88700.0
2013-05-09 09:45:00,27.07,27.12,27.06,27.11,55100.0,23.9111,23.9553,23.9023,23.9465,55100.0
2013-05-09 09:50:00,27.11,27.22,27.11,27.19,100100.0,23.9465,24.0436,23.9465,24.0171,100100.0
2013-05-09 09:55:00,27.19,27.23,27.13,27.14,83300.0,24.0171,24.0525,23.9641,23.973,83300.0
2013-05-09 10:00:00,27.13,27.16,27.05,27.15,97200.0,23.9641,23.9906,23.8935,23.9818,97200.0
2013-05-09 10:05:00,27.15,27.16,27.05,27.1,92800.0,23.9818,23.9906,23.8935,23.9376,92800.0
2013-05-09 10:10:00,27.1,27.13,27.01,27.05,82500.0,23.9376,23.9641,23.8581,23.8935,82500.0
2013-05-09 10:15:00,27.05,27.07,27.02,27.02,90200.0,23.8935,23.9111,23.867,23.867,90200.0
2013-05-09 10:20:00,27.03,27.06,27.0,27.0,45700.0,23.8758,23.9023,23.8493,23.8493,45700.0
2013-05-09 10:25:00,27.01,27.01,26.93,26.94,106600.0,23.8581,23.8581,23.7875,23.7963,106600.0
2013-05-09 10:30:00,26.95,26.98,26.91,26.98,50600.0,23.8051,23.8316,23.7698,23.8316,50600.0
2013-05-09 10:35:00,26.98,27.03,26.98,27.03,53000.0,23.8316,23.8758,23.8316,23.8758,53000.0
2013-05-09 10:40:00,27.02,27.04,27.02,27.03,46900.0,23.867,23.8846,23.867,23.8758,46900.0
2013-05-09 10:45:00,27.03,27.06,27.02,27.03,84100.0,23.8758,23.9023,23.867,23.8758,84100.0
2013-05-09 10:50:00,27.03,27.08,27.03,27.06,134600.0,23.8758,23.92,23.8758,23.9023,134600.0
2013-05-09 10:55:00,27.07,27.14,27.04,27.14,69700.0,23.9111,23.973,23.8846,23.973,69700.0
2013-05-09 11:00:00,27.13,27.22,27.13,27.22,136200.0,23.9641,24.0436,23.9641,24.0436,136200.0
2013-05-09 11:05:00,27.21,27.31,27.2,27.3,64200.0,24.0348,24.1231,24.026,24.1143,64200.0
2013-05-09 11:10:00,27.3,27.31,27.21,27.22,150600.0,24.1143,24.1231,24.0348,24.0436,150600.0
2013-05-09 11:15:00,27.22,27.24,27.18,27.2,44100.0,24.0436,24.0613,24.0083,24.026,44100.0
2013-05-09 11:20:00,27.2,27.27,27.2,27.23,57200.0,24.026,24.0878,24.026,24.0525,57200.0
2013-05-09 11:25:00,27.23,27.24,27.14,27.17,61700.0,24.0525,24.0613,23.973,23.9995,61700.0
2013-05-09 11:30:00,27.16,27.17,27.12,27.13,44600.0,23.9906,23.9995,23.9553,23.9641,44600.0
2013-05-09 11:35:00,27.14,27.15,27.12,27.13,36300.0,23.973,23.9818,23.9553,23.9641,36300.0
2013-05-09 11:40:00,27.12,27.15,27.12,27.13,31400.0,23.9553,23.9818,23.9553,23.9641,31400.0
2013-05-09 11:45:00,27.14,27.16,27.12,27.14,37000.0,23.973,23.9906,23.9553,23.973,37000.0
2013-05-09 11:50:00,27.15,27.15,27.12,27.13,20000.0,23.9818,23.9818,23.9553,23.9641,20000.0
2013-05-09 11:55:00,27.13,27.13,27.12,27.12,19900.0,23.9641,23.9641,23.9553,23.9553,19900.0
2013-05-09 12:00:00,27.12,27.14,27.12,27.12,40600.0,23.9553,23.973,23.9553,23.9553,40600.0
2013-05-09 12:05:00,27.12,27.13,27.06,27.08,44000.0,23.9553,23.9641,23.9023,23.92,44000.0
2013-05-09 12:10:00,27.08,27.1,27.04,27.08,55900.0,23.92,23.9376,23.8846,23.92,55900.0
2013-05-09 12:15:00,27.07,27.1,27.07,27.1,34700.0,23.9111,23.9376,23.9111,23.9376,34700.0
2013-05-09 12:20:00,27.1,27.1,27.02,27.08,43100.0,23.9376,23.9376,23.867,23.92,43100.0
2013-05-09 12:25:00,27.07,27.09,27.01,27.01,72700.0,23.9111,23.9288,23.8581,23.8581,72700.0
2013-05-09 12:30:00,27.0,27.04,26.98,27.01,69600.0,23.8493,23.8846,23.8316,23.8581,69600.0
2013-05-09 12:35:00,27.01,27.01,26.98,26.99,45000.0,23.8581,23.8581,23.8316,23.8405,45000.0
2013-05-09 12:40:00,26.99,27.0,26.94,26.96,87100.0,23.8405,23.8493,23.7963,23.814,87100.0
2013-05-09 12:45:00,26.95,27.01,26.94,27.0,38200.0,23.8051,23.8581,23.7963,23.8493,38200.0
2013-05-09 12:50:00,27.01,27.01,26.96,26.99,28100.0,23.8581,23.8581,23.814,23.8405,28100.0
2013-05-09 12:55:00,27.0,27.03,26.98,27.01,34900.0,23.8493,23.8758,23.8316,23.8581,34900.0
2013-05-09 13:00:00,27.02,27.08,27.01,27.08,79500.0,23.867,23.92,23.8581,23.92,79500.0
2013-05-09 13:05:00,27.08,27.12,27.07,27.1,61700.0,23.92,23.9553,23.9111,23.9376,61700.0
2013-05-09 13:10:00,27.1,27.11,27.06,27.06,47100.0,23.9376,23.9465,23.9023,23.9023,47100.0
2013-05-09 13:15:00,27.07,27.11,27.06,27.11,35000.0,23.9111,23.9465,23.9023,23.9465,35000.0
2013-05-09 13:20:00,27.11,27.12,27.09,27.1,20600.0,23.9465,23.9553,23.9288,23.9376,20600.0
2013-05-09 13:25:00,27.11,27.13,27.09,27.13,22800.0,23.9465,23.9641,23.9288,23.9641,22800.0
2013-05-09 13:30:00,27.13,27.2,27.12,27.2,44900.0,23.9641,24.026,23.9553,24.026,44900.0
2013-05-09 13:35:00,27.2,27.21,27.14,27.14,31000.0,24.026,24.0348,23.973,23.973,31000.0
2013-05-09 13:40:00,27.14,27.16,27.1,27.15,187500.0,23.973,23.9906,23.9376,23.9818,187500.0
2013-05-09 13:45:00,27.15,27.16,27.13,27.15,39000.0,23.9818,23.9906,23.9641,23.9818,39000.0
2013-05-09 13:50:00,27.15,27.16,27.13,27.13,16300.0,23.9818,23.9906,23.9641,23.9641,16300.0
2013-05-09 13:55:00,27.13,27.16,27.13,27.14,23300.0,23.9641,23.9906,23.9641,23.973,23300.0
2013-05-09 14:00:00,27.15,27.16,27.14,27.14,38400.0,23.9818,23.9906,23.973,23.973,38400.0
2013-05-09 14:05:00,27.13,27.14,27.12,27.12,20500.0,23.9641,23.973,23.9553,23.9553,20500.0
2013-05-09 14:10:00,27.12,27.13,27.11,27.12,40200.0,23.9553,23.9641,23.9465,23.9553,40200.0
2013-05-09 14:15:00,27.11,27.16,27.11,27.14,36700.0,23.9465,23.9906,23.9465,23.973,36700.0
2013-05-09 14:20:00,27.15,27.16,27.13,27.14,17300.0,23.9818,23.9906,23.9641,23.973,17300.0
2013-05-09 14:25:00,27.14,27.17,27.12,27.12,32300.0,23.973,23.9995,23.9553,23.9553,32300.0
2013-05-09 14:30:00,27.12,27.12,27.1,27.1,29300.0,23.9553,23.9553,23.9376,23.9376,29300.0
2013-05-09 14:35:00,27.1,27.11,27.06,27.07,54900.0,23.9376,23.9465,23.9023,23.9111,54900.0
2013-05-09 14:40:00,27.07,27.09,27.05,27.08,35900.0,23.9111,23.9288,23.8935,23.92,35900.0
2013-05-09 14:45:00,27.07,27.1,27.04,27.09,51100.0,23.9111,23.9376,23.8846,23.9288,51100.0
2013-05-09 14:50:00,27.08,27.12,27.06,27.07,34600.0,23.92,23.9553,23.9023,23.9111,34600.0
2013-05-09 14:55:00,27.07,27.07,26.96,26.96,75900.0,23.9111,23.9111,23.814,23.814,75900.0
2013-05-09 15:00:00,26.97,26.98,26.91,26.95,68400.0,23.8228,23.8316,23.7698,23.8051,68400.0
2013-05-09 15:05:00,26.95,26.99,26.95,26.97,49900.0,23.8051,23.8405,23.8051,23.8228,49900.0
2013-05-09 15:10:00,26.98,27.01,26.94,26.94,60700.0,23.8316,23.8581,23.7963,23.7963,60700.0
2013-05-09 15:15:00,26.94,27.01,26.92,26.99,100800.0,23.7963,23.8581,23.7786,23.8405,100800.0
2013-05-09 15:20:00,26.99,27.03,26.97,27.02,82700.0,23.8405,23.8758,23.8228,23.867,82700.0
2013-05-09 15:25:00,27.01,27.02,26.97,26.98,44200.0,23.8581,23.867,23.8228,23.8316,44200.0
2013-05-09 15:30:00,26.97,27.01,26.97,26.98,54900.0,23.8228,23.8581,23.8228,23.8316,54900.0
2013-05-09 15:35:00,26.98,26.98,26.95,26.95,80100.0,23.8316,23.8316,23.8051,23.8051,80100.0
2013-05-09 15:40:00,26.95,26.98,26.89,26.89,56100.0,23.8051,23.8316,23.7521,23.7521,56100.0
2013-05-09 15:45:00,26.89,26.9,26.84,26.86,168300.0,23.7521,23.761,23.708,23.7256,168300.0
2013-05-09 15:50:00,26.86,26.86,26.78,26.8,163500.0,23.7256,23.7256,23.655,23.6726,163500.0
2013-05-09 15:55:00,26.8,26.83,26.78,26.83,168900.0,23.6726,23.6991,23.655,23.6991,168900.0
2013-05-10 09:30:00,26.87,27.11,26.87,27.06,88600.0,23.7345,23.9465,23.7345,23.9023,88600.0
2013-05-10 09:35:00,27.07,27.14,27.06,27.07,57100.0,23.9111,23.973,23.9023,23.9111,57100.0
2013-05-10 09:40:00,27.08,27.09,26.96,26.99,34400.0,23.92,23.9288,23.814,23.8405,34400.0
2013-05-10 09:45:00,26.99,27.04,26.89,26.9,52300.0,23.8405,23.8846,23.7521,23.761,52300.0
2013-05-10 09:50:00,26.91,27.03,26.91,26.99,47200.0,23.7698,23.8758,23.7698,23.8405,47200.0
2013-05-10 09:55:00,26.98,27.1,26.98,27.08,56600.0,23.8316,23.9376,23.8316,23.92,56600.0
2013-05-10 10:00:00,27.09,27.13,27.08,27.08,55800.0,23.9288,23.9641,23.92,23.92,55800.0
2013-05-10 10:05:00,27.08,27.09,27.0,27.02,36700.0,23.92,23.9288,23.8493,23.867,36700.0
2013-05-10 10:10:00,27.02,27.07,27.02,27.05,35700.0,23.867,23.9111,23.867,23.8935,35700.0
2013-05-10 10:15:00,27.05,27.11,27.04,27.1,48700.0,23.8935,23.9465,23.8846,23.9376,48700.0
2013-05-10 10:20:00,27.1,27.11,27.06,27.06,39200.0,23.9376,23.9465,23.9023,23.9023,39200.0
2013-05-10 10:25:00,27.06,27.08,27.02,27.04,39800.0,23.9023,23.92,23.867,23.8846,39800.0
2013-05-10 10:30:00,27.04,27.04,26.9,26.95,48100.0,23.8846,23.8846,23.761,23.8051,48100.0
2013-05-10 10:35:00,26.96,26.96,26.88,26.88,33100.0,23.814,23.814,23.7433,23.7433,33100.0
2013-05-10 10:40:00,26.87,26.91,26.85,26.91,25700.0,23.7345,23.7698,23.7168,23.7698,25700.0
2013-05-10 10:45:00,26.92,26.93,26.86,26.9,41800.0,23.7786,23.7875,23.7256,23.761,41800.0
2013-05-10 10:50:00,26.91,26.97,26.91,26.94,34800.0,23.7698,23.8228,23.7698,23.7963,34800.0
2013-05-10 10:55:00,26.94,26.97,26.91,26.92,25300.0,23.7963,23.8228,23.7698,23.7786,25300.0
2013-05-10 11:00:00,26.93,26.95,26.91,26.91,34000.0,23.7875,23.8051,23.7698,23.7698,34000.0
2013-05-10 11:05:00,26.91,26.96,26.9,26.96,16000.0,23.7698,23.814,23.761,23.814,16000.0
2013-05-10 11:10:00,26.96,26.99,26.94,26.98,32800.0,23.814,23.8405,23.7963,23.8316,32800.0
2013-05-10 11:15:00,26.99,27.0,26.94,26.97,22300.0,23.8405,23.8493,23.7963,23.8228,22300.0
2013-05-10 11:20:00,26.97,26.97,26.91,26.92,20600.0,23.8228,23.8228,23.7698,23.7786,20600.0
2013-05-10 11:25:00,26.92,27.0,26.92,27.0,14400.0,23.7786,23.8493,23.7786,23.8493,14400.0
2013-05-10 11:30:00,27.01,27.06,26.99,27.04,31000.0,23.8581,23.9023,23.8405,23.8846,31000.0
2013-05-10 11:35:00,27.05,27.06,27.03,27.05,13800.0,23.8935,23.9023,23.8758,23.8935,13800.0
2013-05-10 11:40:00,27.05,27.06,27.0,27.05,31600.0,23.8935,23.9023,23.8493,23.8935,31600.0
2013-05-10 11:45:00,27.05,27.06,27.02,27.03,24600.0,23.8935,23.9023,23.867,23.8758,24600.0
2013-05-10 11:50:00,27.03,27.03,26.98,27.0,29000.0,23.8758,23.8758,23.8316,23.8493,29000.0
2013-05-10 11:55:00,27.0,27.03,26.97,26.99,27300.0,23.8493,23.8758,23.8228,23.8405,27300.0
2013-05-10 12:00:00,26.99,27.01,26.97,26.98,22900.0,23.8405,23.8581,23.8228,23.8316,22900.0
2013-05-10 12:05:00,26.97,26.98,26.93,26.93,31300.0,23.8228,23.8316,23.7875,23.7875,31300.0
2013-05-10 12:10:00,26.93,26.94,26.91,26.94,15300.0,23.7875,23.7963,23.7698,23.7963,15300.0
2013-05-10 12:15:00,26.95,26.95,26.92,26.94,17400.0,23.8051,23.8051,23.7786,23.7963,17400.0
2013-05-10 12:20:00,26.95,26.99,26.94,26.98,20600.0,23.8051,23.8405,23.7963,23.8316,20600.0
2013-05-10 12:25:00,26.98,27.01,26.98,27.01,10800.0,23.8316,23.8581,23.8316,23.8581,10800.0
2013-05-10 12:30:00,27.02,27.05,27.02,27.05,15400.0,23.867,23.8935,23.867,23.8935,15400.0
2013-05-10 12:35:00,27.05,27.08,27.02,27.03,44400.0,23.8935,23.92,23.867,23.8758,44400.0
2013-05-10 12:40:00,27.03,27.07,27.02,27.06,10000.0,23.8758,23.9111,23.867,23.9023,10000.0
2013-05-10 12:45:00,27.07,27.09,27.03,27.05,40500.0,23.9111,23.9288,23.8758,23.8935,40500.0
2013-05-10 12:50:00,27.05,27.08,27.04,27.06,22800.0,23.8935,23.92,23.8846,23.9023,22800.0
2013-05-10 12:55:00,27.07,27.1,27.07,27.09,40400.0,23.9111,23.9376,23.9111,23.9288,40400.0
2013-05-10 13:00:00,27.09,27.11,27.08,27.09,22300.0,23.9288,23.9465,23.92,23.9288,22300.0
2013-05-10 13:05:00,27.09,27.13,27.08,27.11,21500.0,23.9288,23.9641,23.92,23.9465,21500.0
2013-05-10 13:10:00,27.12,27.12,27.08,27.09,12000.0,23.9553,23.9553,23.92,23.9288,12000.0
2013-05-10 13:15:00,27.1,27.11,27.09,27.1,9500.0,23.9376,23.9465,23.9288,23.9376,9500.0
2013-05-10 13:20:00,27.1,27.11,27.09,27.11,16300.0,23.9376,23.9465,23.9288,23.9465,16300.0
2013-05-10 13:25:00,27.11,27.13,27.11,27.12,19100.0,23.9465,23.9641,23.9465,23.9553,19100.0
2013-05-10 13:30:00,27.12,27.13,27.1,27.13,13400.0,23.9553,23.9641,23.9376,23.9641,13400.0
2013-05-10 13:35:00,27.12,27.12,27.07,27.08,27200.0,23.9553,23.9553,23.9111,23.92,27200.0
2013-05-10 13:40:00,27.08,27.08,27.06,27.07,5300.0,23.92,23.92,23.9023,23.9111,5300.0
2013-05-10 13:45:00,27.07,27.08,27.03,27.05,26300.0,23.9111,23.92,23.8758,23.8935,26300.0
2013-05-10 13:50:00,27.05,27.09,27.04,27.08,17200.0,23.8935,23.9288,23.8846,23.92,17200.0
2013-05-10 13:55:00,27.08,27.08,27.04,27.04,19600.0,23.92,23.92,23.8846,23.8846,19600.0
2013-05-10 14:00:00,27.03,27.08,27.03,27.07,10700.0,23.8758,23.92,23.8758,23.9111,10700.0
2013-05-10 14:05:00,27.07,27.12,27.07,27.12,13300.0,23.9111,23.9553,23.9111,23.9553,13300.0
2013-05-10 14:10:00,27.12,27.14,27.08,27.08,23500.0,23.9553,23.973,23.92,23.92,23500.0
2013-05-10 14:15:00,27.08,27.1,27.08,27.08,12200.0,23.92,23.9376,23.92,23.92,12200.0
2013-05-10 14:20:00,27.07,27.09,27.06,27.07,12400.0,23.9111,23.9288,23.9023,23.9111,12400.0
2013-05-10 14:25:00,27.08,27.1,27.08,27.09,15600.0,23.92,23.9376,23.92,23.9288,15600.0
2013-05-10 14:30:00,27.08,27.09,27.08,27.08,7800.0,23.92,23.9288,23.92,23.92,7800.0
2013-05-10 14:35:00,27.07,27.07,27.04,27.06,20100.0,23.9111,23.9111,23.8846,23.9023,20100.0
2013-05-10 14:40:00,27.06,27.07,27.03,27.07,21200.0,23.9023,23.9111,23.8758,23.9111,21200.0
2013-05-10 14:45:00,27.07,27.1,27.06,27.1,10900.0,23.9111,23.9376,23.9023,23.9376,10900.0
2013-05-10 14:50:00,27.09,27.11,27.09,27.09,15900.0,23.9288,23.9465,23.9288,23.9288,15900.0
2013-05-10 14:55:00,27.09,27.09,27.05,27.05,17800.0,23.9288,23.9288,23.8935,23.8935,17800.0
2013-05-10 15:00:00,27.06,27.09,27.06,27.08,12600.0,23.9023,23.9288,23.9023,23.92,12600.0
2013-05-10 15:05:00,27.07,27.1,27.07,27.1,8400.0,23.9111,23.9376,23.9111,23.9376,8400.0
2013-05-10 15:10:00,27.1,27.1,27.07,27.08,41900.0,23.9376,23.9376,23.9111,23.92,41900.0
2013-05-10 15:15:00,27.08,27.1,27.07,27.07,23200.0,23.92,23.9376,23.9111,23.9111,23200.0
2013-05-10 15:20:00,27.07,27.11,27.07,27.1,20700.0,23.9111,23.9465,23.9111,23.9376,20700.0
2013-05-10 15:25:00,27.09,27.1,27.07,27.1,34500.0,23.9288,23.9376,23.9111,23.9376,34500.0
2013-05-10 15:30:00,27.1,27.11,27.08,27.08,52200.0,23.9376,23.9465,23.92,23.92,52200.0
2013-05-10 15:35:00,27.08,27.09,27.05,27.05,40900.0,23.92,23.9288,23.8935,23.8935,40900.0
2013-05-10 15:40:00,27.06,27.07,27.05,27.07,42600.0,23.9023,23.9111,23.8935,23.9111,42600.0
2013-05-10 15:45:00,27.07,27.14,27.07,27.14,77700.0,23.9111,23.973,23.9111,23.973,77700.0
2013-05-10 15:50:00,27.14,27.16,27.11,27.14,76700.0,23.973,23.9906,23.9465,23.973,76700.0
2013-05-10 15:55:00,27.14,27.15,27.12,27.14,100800.0,23.973,23.9818,23.9553,23.973,100800.0
2013-05-13 09:30:00,27.07,27.13,27.03,27.11,58100.0,23.9111,23.9641,23.8758,23.9465,58100.0
2013-05-13 09:35:00,27.11,27.19,27.1,27.16,31900.0,23.9465,24.0171,23.9376,23.9906,31900.0
2013-05-13 09:40:00,27.17,27.2,27.08,27.08,57700.0,23.9995,24.026,23.92,23.92,57700.0
2013-05-13 09:45:00,27.1,27.15,27.07,27.07,33000.0,23.9376,23.9818,23.9111,23.9111,33000.0
2013-05-13 09:50:00,27.07,27.07,27.0,27.01,42000.0,23.9111,23.9111,23.8493,23.8581,42000.0
2013-05-13 09:55:00,27.01,27.09,26.97,27.09,28500.0,23.8581,23.9288,23.8228,23.9288,28500.0
2013-05-13 10:00:00,27.09,27.19,27.09,27.17,63600.0,23.9288,24.0171,23.9288,23.9995,63600.0
2013-05-13 10:05:00,27.17,27.24,27.17,27.23,164700.0,23.9995,24.0613,23.9995,24.0525,164700.0
2013-05-13 10:10:00,27.22,27.29,27.21,27.26,126600.0,24.0436,24.1055,24.0348,24.079,126600.0
2013-05-13 10:15:00,27.26,27.28,27.18,27.21,60900.0,24.079,24.0966,24.0083,24.0348,60900.0
2013-05-13 10:20:00,27.21,27.23,27.14,27.14,45400.0,24.0348,24.0525,23.973,23.973,45400.0
2013-05-13 10:25:00,27.13,27.24,27.13,27.24,92900.0,23.9641,24.0613,23.9641,24.0613,92900.0
2013-05-13 10:30:00,27.24,27.25,27.21,27.25,48100.0,24.0613,24.0701,24.0348,24.0701,48100.0
2013-05-13 10:35:00,27.25,27.37,27.25,27.33,138100.0,24.0701,24.1761,24.0701,24.1408,138100.0
2013-05-13 10:40:00,27.34,27.36,27.32,27.32,57100.0,24.1496,24.1673,24.132,24.132,57100.0
2013-05-13 10:45:00,27.32,27.35,27.26,27.3,79500.0,24.132,24.1585,24.079,24.1143,79500.0
2013-05-13 10:50:00,27.3,27.34,27.24,27.25,70500.0,24.1143,24.1496,24.0613,24.0701,70500.0
2013-05-13 10:55:00,27.26,27.28,27.17,27.17,76600.0,24.079,24.0966,23.9995,23.9995,76600.0
2013-05-13 11:00:00,27.16,27.17,27.1,27.11,58000.0,23.9906,23.9995,23.9376,23.9465,58000.0
2013-05-13 11:05:00,27.11,27.14,27.07,27.13,64500.0,23.9465,23.973,23.9111,23.9641,64500.0
2013-05-13 11:10:00,27.12,27.16,27.1,27.12,49700.0,23.9553,23.9906,23.9376,23.9553,49700.0
2013-05-13 11:15:00,27.13,27.18,27.13,27.16,88300.0,23.9641,24.0083,23.9641,23.9906,88300.0
2013-05-13 11:20:00,27.16,27.19,27.14,27.15,46300.0,23.9906,24.0171,23.973,23.9818,46300.0
2013-05-13 11:25:00,27.14,27.14,27.07,27.07,47700.0,23.973,23.973,23.9111,23.9111,47700.0
2013-05-13 11:30:00,27.07,27.12,27.06,27.06,22400.0,23.9111,23.9553,23.9023,23.9023,22400.0
2013-05-13 11:35:00,27.06,27.11,27.06,27.1,26100.0,23.9023,23.9465,23.9023,23.9376,26100.0
2013-05-13 11:40:00,27.11,27.11,27.06,27.1,33800.0,23.9465,23.9465,23.9023,23.9376,33800.0
2013-05-13 11:45:00,27.09,27.15,27.09,27.14,32200.0,23.9288,23.9818,23.9288,23.973,32200.0
2013-05-13 11:50:00,27.15,27.19,27.14,27.19,18400.0,23.9818,24.0171,23.973,24.0171,18400.0
2013-05-13 11:55:00,27.19,27.23,27.19,27.22,47300.0,24.0171,24.0525,24.0171,24.0436,47300.0
2013-05-13 12:00:00,27.23,27.27,27.22,27.24,19800.0,24.0525,24.0878,24.0436,24.0613,19800.0
2013-05-13 12:05:00,27.25,27.28,27.24,27.27,14100.0,24.0701,24.0966,24.0613,24.0878,14100.0
2013-05-13 12:10:00,27.26,27.29,27.26,27.28,28700.0,24.079,24.1055,24.079,24.0966,28700.0
2013-05-13 12:15:00,27.28,27.33,27.24,27.28,50900.0,24.0966,24.1408,24.0613,24.0966,50900.0
2013-05-13 12:20:00,27.28,27.29,27.27,27.28,11100.0,24.0966,24.1055,24.0878,24.0966,11100.0
2013-05-13 12:25:00,27.27,27.27,27.21,27.24,24700.0,24.0878,24.0878,24.0348,24.0613,24700.0
2013-05-13 12:30:00,27.24,27.26,27.23,27.23,11100.0,24.0613,24.079,24.0525,24.0525,11100.0
2013-05-13 12:35:00,27.22,27.22,27.2,27.2,30700.0,24.0436,24.0436,24.026,24.026,30700.0
2013-05-13 12:40:00,27.19,27.21,27.17,27.18,23200.0,24.0171,24.0348,23.9995,24.0083,23200.0
2013-05-13 12:45:00,27.18,27.18,27.16,27.18,11700.0,24.0083,24.0083,23.9906,24.0083,11700.0
2013-05-13 12:50:00,27.18,27.2,27.18,27.19,11800.0,24.0083,24.026,24.0083,24.0171,11800.0
2013-05-13 12:55:00,27.19,27.22,27.19,27.22,14100.0,24.0171,24.0436,24.0171,24.0436,14100.0
2013-05-13 13:00:00,27.22,27.24,27.21,27.22,14300.0,24.0436,24.0613,24.0348,24.0436,14300.0
2013-05-13 13:05:00,27.21,27.24,27.19,27.19,37500.0,24.0348,24.0613,24.0171,24.0171,37500.0
2013-05-13 13:10:00,27.19,27.21,27.15,27.15,22000.0,24.0171,24.0348,23.9818,23.9818,22000.0
2013-05-13 13:15:00,27.16,27.19,27.16,27.19,26000.0,23.9906,24.0171,23.9906,24.0171,26000.0
2013-05-13 13:20:00,27.19,27.19,27.18,27.18,21000.0,24.0171,24.0171,24.0083,24.0083,21000.0
2013-05-13 13:25:00,27.18,27.19,27.16,27.16,18900.0,24.0083,24.0171,23.9906,23.9906,18900.0
2013-05-13 13:30:00,27.17,27.17,27.14,27.16,12700.0,23.9995,23.9995,23.973,23.9906,12700.0
2013-05-13 13:35:00,27.16,27.18,27.14,27.14,27800.0,23.9906,24.0083,23.973,23.973,27800.0
2013-05-13 13:40:00,27.15,27.15,27.13,27.13,13200.0,23.9818,23.9818,23.9641,23.9641,13200.0
2013-05-13 13:45:00,27.13,27.15,27.12,27.15,26700.0,23.9641,23.9818,23.9553,23.9818,26700.0
2013-05-13 13:50:00,27.15,27.21,27.15,27.21,17800.0,23.9818,24.0348,23.9818,24.0348,17800.0
2013-05-13 13:55:00,27.21,27.24,27.21,27.22,36900.0,24.0348,24.0613,24.0348,24.0436,36900.0
2013-05-13 14:00:00,27.21,27.25,27.19,27.22,38200.0,24.0348,24.0701,24.0171,24.0436,38200.0
2013-05-13 14:05:00,27.22,27.23,27.19,27.2,8500.0,24.0436,24.0525,24.0171,24.026,8500.0
2013-05-13 14:10:00,27.2,27.2,27.16,27.16,13500.0,24.026,24.026,23.9906,23.9906,13500.0
2013-05-13 14:15:00,27.17,27.2,27.17,27.18,14900.0,23.9995,24.026,23.9995,24.0083,14900.0
2013-05-13 14:20:00,27.18,27.21,27.16,27.2,30600.0,24.0083,24.0348,23.9906,24.026,30600.0
2013-05-13 14:25:00,27.21,27.22,27.19,27.22,20300.0,24.0348,24.0436,24.0171,24.0436,20300.0
2013-05-13 14:30:00,27.22,27.28,27.21,27.26,21300.0,24.0436,24.0966,24.0348,24.079,21300.0
2013-05-13 14:35:00,27.25,27.28,27.25,27.28,22400.0,24.0701,24.0966,24.0701,24.0966,22400.0
2013-05-13 14:40:00,27.28,27.32,27.28,27.3,24900.0,24.0966,24.132,24.0966,24.1143,24900.0
2013-05-13 14:45:00,27.3,27.33,27.29,27.33,36700.0,24.1143,24.1408,24.1055,24.1408,36700.0
2013-05-13 14:50:00,27.33,27.34,27.32,27.34,28200.0,24.1408,24.1496,24.132,24.1496,28200.0
2013-05-13 14:55:00,27.33,27.39,27.33,27.38,38400.0,24.1408,24.1938,24.1408,24.185,38400.0
2013-05-13 15:00:00,27.39,27.39,27.35,27.36,37500.0,24.1938,24.1938,24.1585,24.1673,37500.0
2013-05-13 15:05:00,27.36,27.37,27.35,27.35,20900.0,24.1673,24.1761,24.1585,24.1585,20900.0
2013-05-13 15:10:00,27.36,27.36,27.28,27.29,48300.0,24.1673,24.1673,24.0966,24.1055,48300.0
2013-05-13 15:15:00,27.28,27.3,27.26,27.28,40800.0,24.0966,24.1143,24.079,24.0966,40800.0
2013-05-13 15:20:00,27.28,27.28,27.26,27.28,21200.0,24.0966,24.0966,24.079,24.0966,21200.0
2013-05-13 15:25:00,27.28,27.3,27.27,27.29,31700.0,24.0966,24.1143,24.0878,24.1055,31700.0
2013-05-13 15:30:00,27.29,27.31,27.28,27.3,40700.0,24.1055,24.1231,24.0966,24.1143,40700.0
2013-05-13 15:35:00,27.3,27.34,27.3,27.34,66600.0,24.1143,24.1496,24.1143,24.1496,66600.0
2013-05-13 15:40:00,27.33,27.33,27.3,27.31,51000.0,24.1408,24.1408,24.1143,24.1231,51000.0
2013-05-13 15:45:00,27.31,27.32,27.3,27.31,52800.0,24.1231,24.132,24.1143,24.1231,52800.0
2013-05-13 15:50:00,27.31,27.31,27.3,27.3,46500.0,24.1231,24.1231,24.1143,24.1143,46500.0
2013-05-13 15:55:00,27.3,27.35,27.3,27.34,121000.0,24.1143,24.1585,24.1143,24.1496,121000.0
2013-05-14 09:30:00,27.37,27.38,27.24,27.24,50600.0,24.1761,24.185,24.0613,24.0613,50600.0
2013-05-14 09:35:00,27.25,27.28,27.24,27.26,29700.0,24.0701,24.0966,24.0613,24.079,29700.0
2013-05-14 09:40:00,27.27,27.32,27.25,27.32,50900.0,24.0878,24.132,24.0701,24.132,50900.0
2013-05-14 09:45:00,27.32,27.38,27.32,27.37,45900.0,24.132,24.185,24.132,24.1761,45900.0
2013-05-14 09:50:00,27.37,27.4,27.33,27.39,47100.0,24.1761,24.2026,24.1408,24.1938,47100.0
2013-05-14 09:55:00,27.38,27.4,27.31,27.34,49700.0,24.185,24.2026,24.1231,24.1496,49700.0
2013-05-14 10:00:00,27.34,27.4,27.32,27.38,52800.0,24.1496,24.2026,24.132,24.185,52800.0
2013-05-14 10:05:00,27.38,27.5,27.37,27.5,97600.0,24.185,24.291,24.1761,24.291,97600.0
2013-05-14 10:10:00,27.5,27.54,27.43,27.54,62600.0,24.291,24.3263,24.2291,24.3263,62600.0
2013-05-14 10:15:00,27.53,27.6,27.49,27.5,87700.0,24.3175,24.3793,24.2821,24.291,87700.0
2013-05-14 10:20:00,27.51,27.54,27.42,27.44,57700.0,24.2998,24.3263,24.2203,24.238,57700.0
2013-05-14 10:25:00,27.44,27.5,27.43,27.5,35000.0,24.238,24.291,24.2291,24.291,35000.0
2013-05-14 10:30:00,27.49,27.53,27.47,27.52,56000.0,24.2821,24.3175,24.2645,24.3086,56000.0
2013-05-14 10:35:00,27.52,27.54,27.5,27.51,49300.0,24.3086,24.3263,24.291,24.2998,49300.0
2013-05-14 10:40:00,27.51,27.51,27.44,27.45,48800.0,24.2998,24.2998,24.238,24.2468,48800.0
2013-05-14 10:45:00,27.45,27.47,27.42,27.43,46800.0,24.2468,24.2645,24.2203,24.2291,46800.0
2013-05-14 10:50:00,27.43,27.44,27.36,27.4,54000.0,24.2291,24.238,24.1673,24.2026,54000.0
2013-05-14 10:55:00,27.39,27.4,27.35,27.38,45100.0,24.1938,24.2026,24.1585,24.185,45100.0
2013-05-14 11:00:00,27.38,27.39,27.31,27.32,43200.0,24.185,24.1938,24.1231,24.132,43200.0
2013-05-14 11:05:00,27.31,27.32,27.27,27.28,30500.0,24.1231,24.132,24.0878,24.0966,30500.0
2013-05-14 11:10:00,27.28,27.29,27.23,27.24,120700.0,24.0966,24.1055,24.0525,24.0613,120700.0
2013-05-14 11:15:00,27.24,27.3,27.24,27.29,72000.0,24.0613,24.1143,24.0613,24.1055,72000.0
2013-05-14 11:20:00,27.29,27.3,27.24,27.25,47400.0,24.1055,24.1143,24.0613,24.0701,47400.0
2013-05-14 11:25:00,27.25,27.29,27.23,27.29,37400.0,24.0701,24.1055,24.0525,24.1055,37400.0
2013-05-14 11:30:00,27.29,27.3,27.27,27.29,54900.0,24.1055,24.1143,24.0878,24.1055,54900.0
2013-05-14 11:35:00,27.29,27.31,27.28,27.3,28800.0,24.1055,24.1231,24.0966,24.1143,28800.0
2013-05-14 11:40:00,27.3,27.3,27.28,27.3,12900.0,24.1143,24.1143,24.0966,24.1143,12900.0
2013-05-14 11:45:00,27.29,27.34,27.28,27.33,58400.0,24.1055,24.1496,24.0966,24.1408,58400.0
2013-05-14 11:50:00,27.34,27.36,27.31,27.34,33200.0,24.1496,24.1673,24.1231,24.1496,33200.0
2013-05-14 11:55:00,27.34,27.38,27.34,27.37,40100.0,24.1496,24.185,24.1496,24.1761,40100.0
2013-05-14 12:00:00,27.37,27.4,27.36,27.4,28600.0,24.1761,24.2026,24.1673,24.2026,28600.0
2013-05-14 12:05:00,27.39,27.4,27.38,27.38,28000.0,24.1938,24.2026,24.185,24.185,28000.0
2013-05-14 12:10:00,27.38,27.43,27.38,27.42,32600.0,24.185,24.2291,24.185,24.2203,32600.0
2013-05-14 12:15:00,27.43,27.46,27.41,27.41,51800.0,24.2291,24.2556,24.2115,24.2115,51800.0
2013-05-14 12:20:00,27.41,27.41,27.39,27.4,17000.0,24.2115,24.2115,24.1938,24.2026,17000.0
2013-05-14 12:25:00,27.4,27.4,27.36,27.39,47700.0,24.2026,24.2026,24.1673,24.1938,47700.0
2013-05-14 12:30:00,27.38,27.42,27.38,27.39,17700.0,24.185,24.2203,24.185,24.1938,17700.0
2013-05-14 12:35:00,27.39,27.43,27.39,27.42,19300.0,24.1938,24.2291,24.1938,24.2203,19300.0
2013-05-14 12:40:00,27.42,27.43,27.39,27.39,14600.0,24.2203,24.2291,24.1938,24.1938,14600.0
2013-05-14 12:45:00,27.39,27.4,27.39,27.4,8100.0,24.1938,24.2026,24.1938,24.2026,8100.0
2013-05-14 12:50:00,27.39,27.43,27.39,27.41,22600.0,24.1938,24.2291,24.1938,24.2115,22600.0
2013-05-14 12:55:00,27.41,27.42,27.41,27.42,6600.0,24.2115,24.2203,24.2115,24.2203,6600.0
2013-05-14 13:00:00,27.42,27.42,27.38,27.39,28800.0,24.2203,24.2203,24.185,24.1938,28800.0
2013-05-14 13:05:00,27.38,27.38,27.36,27.37,26200.0,24.185,24.185,24.1673,24.1761,26200.0
2013-05-14 13:10:00,27.37,27.39,27.36,27.38,29000.0,24.1761,24.1938,24.1673,24.185,29000.0
2013-05-14 13:15:00,27.38,27.41,27.37,27.41,19200.0,24.185,24.2115,24.1761,24.2115,19200.0
2013-05-14 13:20:00,27.41,27.42,27.4,27.41,16400.0,24.2115,24.2203,24.2026,24.2115,16400.0
2013-05-14 13:25:00,27.41,27.49,27.4,27.46,80000.0,24.2115,24.2821,24.2026,24.2556,80000.0
2013-05-14 13:30:00,27.46,27.5,27.46,27.48,39600.0,24.2556,24.291,24.2556,24.2733,39600.0
2013-05-14 13:35:00,27.49,27.5,27.48,27.5,16600.0,24.2821,24.291,24.2733,24.291,16600.0
2013-05-14 13:40:00,27.49,27.5,27.48,27.49,28000.0,24.2821,24.291,24.2733,24.2821,28000.0
2013-05-14 13:45:00,27.49,27.53,27.49,27.52,39100.0,24.2821,24.3175,24.2821,24.3086,39100.0
2013-05-14 13:50:00,27.52,27.54,27.51,27.54,31100.0,24.3086,24.3263,24.2998,24.3263,31100.0
2013-05-14 13:55:00,27.54,27.54,27.46,27.46,24000.0,24.3263,24.3263,24.2556,24.2556,24000.0
2013-05-14 14:00:00,27.47,27.47,27.42,27.42,17100.0,24.2645,24.2645,24.2203,24.2203,17100.0
2013-05-14 14:05:00,27.42,27.44,27.42,27.42,34700.0,24.2203,24.238,24.2203,24.2203,34700.0
2013-05-14 14:10:00,27.42,27.43,27.42,27.43,20100.0,24.2203,24.2291,24.2203,24.2291,20100.0
2013-05-14 14:15:00,27.42,27.45,27.42,27.44,17300.0,24.2203,24.2468,24.2203,24.238,17300.0
2013-05-14 14:20:00,27.44,27.46,27.43,27.46,16200.0,24.238,24.2556,24.2291,24.2556,16200.0
2013-05-14 14:25:00,27.45,27.48,27.45,27.46,17200.0,24.2468,24.2733,24.2468,24.2556,17200.0
2013-05-14 14:30:00,27.47,27.5,27.46,27.48,62100.0,24.2645,24.291,24.2556,24.2733,62100.0
2013-05-14 14:35:00,27.48,27.49,27.41,27.46,146600.0,24.2733,24.2821,24.2115,24.2556,146600.0
2013-05-14 14:40:00,27.45,27.46,27.41,27.43,43800.0,24.2468,24.2556,24.2115,24.2291,43800.0
2013-05-14 14:45:00,27.43,27.46,27.43,27.46,45900.0,24.2291,24.2556,24.2291,24.2556,45900.0
2013-05-14 14:50:00,27.46,27.5,27.46,27.48,30800.0,24.2556,24.291,24.2556,24.2733,30800.0
2013-05-14 14:55:00,27.48,27.49,27.46,27.47,16300.0,24.2733,24.2821,24.2556,24.2645,16300.0
2013-05-14 15:00:00,27.46,27.48,27.44,27.47,32300.0,24.2556,24.2733,24.238,24.2645,32300.0
2013-05-14 15:05:00,27.47,27.48,27.46,27.48,27600.0,24.2645,24.2733,24.2556,24.2733,27600.0
2013-05-14 15:10:00,27.48,27.52,27.47,27.52,42700.0,24.2733,24.3086,24.2645,24.3086,42700.0
2013-05-14 15:15:00,27.51,27.53,27.51,27.53,45200.0,24.2998,24.3175,24.2998,24.3175,45200.0
2013-05-14 15:20:00,27.53,27.53,27.49,27.5,42200.0,24.3175,24.3175,24.2821,24.291,42200.0
2013-05-14 15:25:00,27.51,27.52,27.49,27.51,58800.0,24.2998,24.3086,24.2821,24.2998,58800.0
2013-05-14 15:30:00,27.51,27.52,27.48,27.51,122200.0,24.2998,24.3086,24.2733,24.2998,122200.0
2013-05-14 15:35:00,27.52,27.55,27.51,27.54,63800.0,24.3086,24.3351,24.2998,24.3263,63800.0
2013-05-14 15:40:00,27.54,27.55,27.52,27.55,59000.0,24.3263,24.3351,24.3086,24.3351,59000.0
2013-05-14 15:45:00,27.55,27.59,27.55,27.59,87500.0,24.3351,24.3705,24.3351,24.3705,87500.0
2013-05-14 15:50:00,27.58,27.61,27.58,27.59,202500.0,24.3616,24.3881,24.3616,24.3705,202500.0
2013-05-14 15:55:00,27.59,27.61,27.58,27.59,153800.0,24.3705,24.3881,24.3616,24.3705,153800.0
2013-05-15 09:30:00,27.49,27.52,27.46,27.5,61300.0,24.2821,24.3086,24.2556,24.291,61300.0
2013-05-15 09:35:00,27.5,27.62,27.5,27.62,78400.0,24.291,24.397,24.291,24.397,78400.0
2013-05-15 09:40:00,27.62,27.64,27.48,27.49,51500.0,24.397,24.4146,24.2733,24.2821,51500.0
2013-05-15 09:45:00,27.49,27.49,27.37,27.47,116500.0,24.2821,24.2821,24.1761,24.2645,116500.0
2013-05-15 09:50:00,27.48,27.5,27.39,27.47,57400.0,24.2733,24.291,24.1938,24.2645,57400.0
2013-05-15 09:55:00,27.47,27.52,27.47,27.52,32400.0,24.2645,24.3086,24.2645,24.3086,32400.0
2013-05-15 10:00:00,27.53,27.6,27.53,27.58,33600.0,24.3175,24.3793,24.3175,24.3616,33600.0
2013-05-15 10:05:00,27.57,27.6,27.5,27.5,26000.0,24.3528,24.3793,24.291,24.291,26000.0
2013-05-15 10:10:00,27.5,27.5,27.36,27.39,35700.0,24.291,24.291,24.1673,24.1938,35700.0
2013-05-15 10:15:00,27.39,27.39,27.3,27.36,64000.0,24.1938,24.1938,24.1143,24.1673,64000.0
2013-05-15 10:20:00,27.36,27.38,27.32,27.34,38100.0,24.1673,24.185,24.132,24.1496,38100.0
2013-05-15 10:25:00,27.34,27.34,27.27,27.29,33300.0,24.1496,24.1496,24.0878,24.1055,33300.0
2013-05-15 10:30:00,27.3,27.31,27.27,27.3,52300.0,24.1143,24.1231,24.0878,24.1143,52300.0
2013-05-15 10:35:00,27.3,27.35,27.28,27.35,85100.0,24.1143,24.1585,24.0966,24.1585,85100.0
2013-05-15 10:40:00,27.34,27.34,27.25,27.25,34900.0,24.1496,24.1496,24.0701,24.0701,34900.0
2013-05-15 10:45:00,27.26,27.27,27.2,27.2,44200.0,24.079,24.0878,24.026,24.026,44200.0
2013-05-15 10:50:00,27.21,27.29,27.2,27.28,29500.0,24.0348,24.1055,24.026,24.0966,29500.0
2013-05-15 10:55:00,27.29,27.37,27.28,27.36,46800.0,24.1055,24.1761,24.0966,24.1673,46800.0
2013-05-15 11:00:00,27.36,27.43,27.36,27.41,59500.0,24.1673,24.2291,24.1673,24.2115,59500.0
2013-05-15 11:05:00,27.41,27.42,27.35,27.39,35500.0,24.2115,24.2203,24.1585,24.1938,35500.0
2013-05-15 11:10:00,27.39,27.44,27.37,27.43,112000.0,24.1938,24.238,24.1761,24.2291,112000.0
2013-05-15 11:15:00,27.43,27.46,27.41,27.44,24400.0,24.2291,24.2556,24.2115,24.238,24400.0
2013-05-15 11:20:00,27.44,27.44,27.4,27.44,9800.0,24.238,24.238,24.2026,24.238,9800.0
2013-05-15 11:25:00,27.44,27.45,27.39,27.39,29000.0,24.238,24.2468,24.1938,24.1938,29000.0
2013-05-15 11:30:00,27.4,27.42,27.4,27.41,16200.0,24.2026,24.2203,24.2026,24.2115,16200.0
2013-05-15 11:35:00,27.4,27.47,27.4,27.47,21900.0,24.2026,24.2645,24.2026,24.2645,21900.0
2013-05-15 11:40:00,27.46,27.53,27.46,27.5,34600.0,24.2556,24.3175,24.2556,24.291,34600.0
2013-05-15 11:45:00,27.5,27.51,27.49,27.51,9900.0,24.291,24.2998,24.2821,24.2998,9900.0
2013-05-15 11:50:00,27.5,27.53,27.49,27.51,20900.0,24.291,24.3175,24.2821,24.2998,20900.0
2013-05-15 11:55:00,27.52,27.53,27.5,27.53,37400.0,24.3086,24.3175,24.291,24.3175,37400.0
2013-05-15 12:00:00,27.53,27.57,27.52,27.56,23500.0,24.3175,24.3528,24.3086,24.344,23500.0
2013-05-15 12:05:00,27.56,27.6,27.55,27.57,26900.0,24.344,24.3793,24.3351,24.3528,26900.0
2013-05-15 12:10:00,27.57,27.62,27.56,27.62,33900.0,24.3528,24.397,24.344,24.397,33900.0
2013-05-15 12:15:00,27.61,27.63,27.57,27.62,25600.0,24.3881,24.4058,24.3528,24.397,25600.0
2013-05-15 12:20:00,27.63,27.64,27.61,27.63,42900.0,24.4058,24.4146,24.3881,24.4058,42900.0
2013-05-15 12:25:00,27.63,27.69,27.62,27.68,71500.0,24.4058,24.4588,24.397,24.45,71500.0
2013-05-15 12:30:00,27.69,27.72,27.68,27.72,36100.0,24.4588,24.4853,24.45,24.4853,36100.0
2013-05-15 12:35:00,27.72,27.73,27.69,27.69,32900.0,24.4853,24.4941,24.4588,24.4588,32900.0
2013-05-15 12:40:00,27.7,27.72,27.69,27.7,14700.0,24.4676,24.4853,24.4588,24.4676,14700.0
2013-05-15 12:45:00,27.71,27.73,27.7,27.73,21200.0,24.4765,24.4941,24.4676,24.4941,21200.0
2013-05-15 12:50:00,27.73,27.75,27.73,27.73,23600.0,24.4941,24.5118,24.4941,24.4941,23600.0
2013-05-15 12:55:00,27.73,27.74,27.7,27.71,43900.0,24.4941,24.503,24.4676,24.4765,43900.0
2013-05-15 13:00:00,27.71,27.72,27.69,27.71,10800.0,24.4765,24.4853,24.4588,24.4765,10800.0
2013-05-15 13:05:00,27.7,27.71,27.63,27.64,70500.0,24.4676,24.4765,24.4058,24.4146,70500.0
2013-05-15 13:10:00,27.64,27.66,27.63,27.64,31400.0,24.4146,24.4323,24.4058,24.4146,31400.0
2013-05-15 13:15:00,27.64,27.65,27.62,27.63,34700.0,24.4146,24.4235,24.397,24.4058,34700.0
2013-05-15 13:20:00,27.63,27.64,27.59,27.59,47700.0,24.4058,24.4146,24.3705,24.3705,47700.0
2013-05-15 13:25:00,27.6,27.62,27.58,27.59,33200.0,24.3793,24.397,24.3616,24.3705,33200.0
2013-05-15 13:30:00,27.58,27.62,27.58,27.6,93200.0,24.3616,24.397,24.3616,24.3793,93200.0
2013-05-15 13:35:00,27.6,27.6,27.58,27.59,38300.0,24.3793,24.3793,24.3616,24.3705,38300.0
2013-05-15 13:40:00,27.59,27.59,27.54,27.54,40700.0,24.3705,24.3705,24.3263,24.3263,40700.0
2013-05-15 13:45:00,27.55,27.56,27.51,27.53,42600.0,24.3351,24.344,24.2998,24.3175,42600.0
2013-05-15 13:50:00,27.53,27.56,27.53,27.55,33800.0,24.3175,24.344,24.3175,24.3351,33800.0
2013-05-15 13:55:00,27.55,27.56,27.51,27.51,35500.0,24.3351,24.344,24.2998,24.2998,35500.0
2013-05-15 14:00:00,27.52,27.53,27.43,27.44,113400.0,24.3086,24.3175,24.2291,24.238,113400.0
2013-05-15 14:05:00,27.44,27.45,27.41,27.42,35000.0,24.238,24.2468,24.2115,24.2203,35000.0
2013-05-15 14:10:00,27.42,27.45,27.39,27.4,147000.0,24.2203,24.2468,24.1938,24.2026,147000.0
2013-05-15 14:15:00,27.4,27.41,27.34,27.35,111000.0,24.2026,24.2115,24.1496,24.1585,111000.0
2013-05-15 14:20:00,27.35,27.36,27.27,27.28,55700.0,24.1585,24.1673,24.0878,24.0966,55700.0
2013-05-15 14:25:00,27.28,27.3,27.24,27.29,37000.0,24.0966,24.1143,24.0613,24.1055,37000.0
2013-05-15 14:30:00,27.28,27.33,27.27,27.32,43100.0,24.0966,24.1408,24.0878,24.132,43100.0
2013-05-15 14:35:00,27.33,27.35,27.32,27.33,30800.0,24.1408,24.1585,24.132,24.1408,30800.0
2013-05-15 14:40:00,27.34,27.36,27.31,27.32,30200.0,24.1496,24.1673,24.1231,24.132,30200.0
2013-05-15 14:45:00,27.31,27.34,27.27,27.33,57200.0,24.1231,24.1496,24.0878,24.1408,57200.0
2013-05-15 14:50:00,27.33,27.34,27.29,27.34,40100.0,24.1408,24.1496,24.1055,24.1496,40100.0
2013-05-15 14:55:00,27.32,27.35,27.31,27.32,66800.0,24.132,24.1585,24.1231,24.132,66800.0
2013-05-15 15:00:00,27.32,27.34,27.29,27.32,43500.0,24.132,24.1496,24.1055,24.132,43500.0
2013-05-15 15:05:00,27.33,27.37,27.32,27.36,38100.0,24.1408,24.1761,24.132,24.1673,38100.0
2013-05-15 15:10:00,27.37,27.44,27.37,27.44,57800.0,24.1761,24.238,24.1761,24.238,57800.0
2013-05-15 15:15:00,27.45,27.46,27.36,27.36,73700.0,24.2468,24.2556,24.1673,24.1673,73700.0
2013-05-15 15:20:00,27.36,27.37,27.29,27.3,118700.0,24.1673,24.1761,24.1055,24.1143,118700.0
2013-05-15 15:25:00,27.3,27.36,27.28,27.36,90400.0,24.1143,24.1673,24.0966,24.1673,90400.0
2013-05-15 15:30:00,27.36,27.41,27.35,27.4,37100.0,24.1673,24.2115,24.1585,24.2026,37100.0
2013-05-15 15:35:00,27.4,27.44,27.31,27.31,154100.0,24.2026,24.238,24.1231,24.1231,154100.0
2013-05-15 15:40:00,27.32,27.33,27.28,27.31,77900.0,24.132,24.1408,24.0966,24.1231,77900.0
2013-05-15 15:45:00,27.31,27.39,27.31,27.36,93000.0,24.1231,24.1938,24.1231,24.1673,93000.0
2013-05-15 15:50:00,27.37,27.4,27.35,27.4,114500.0,24.1761,24.2026,24.1585,24.2026,114500.0
2013-05-15 15:55:00,27.4,27.42,27.39,27.42,136300.0,24.2026,24.2203,24.1938,24.2203,136300.0
2013-05-16 09:30:00,27.28,27.48,27.24,27.46,67800.0,24.0966,24.2733,24.0613,24.2556,67800.0
2013-05-16 09:35:00,27.43,27.47,27.29,27.44,30100.0,24.2291,24.2645,24.1055,24.238,30100.0
2013-05-16 09:40:00,27.44,27.52,27.43,27.48,15900.0,24.238,24.3086,24.2291,24.2733,15900.0
2013-05-16 09:45:00,27.51,27.56,27.42,27.43,35600.0,24.2998,24.344,24.2203,24.2291,35600.0
2013-05-16 09:50:00,27.42,27.43,27.3,27.37,63800.0,24.2203,24.2291,24.1143,24.1761,63800.0
2013-05-16 09:55:00,27.38,27.45,27.36,27.4,33400.0,24.185,24.2468,24.1673,24.2026,33400.0
2013-05-16 10:00:00,27.41,27.41,27.18,27.18,80900.0,24.2115,24.2115,24.0083,24.0083,80900.0
2013-05-16 10:05:00,27.18,27.18,27.0,27.08,111900.0,24.0083,24.0083,23.8493,23.92,111900.0
2013-05-16 10:10:00,27.08,27.13,26.97,27.05,104900.0,23.92,23.9641,23.8228,23.8935,104900.0
2013-05-16 10:15:00,27.06,27.09,26.97,26.99,128300.0,23.9023,23.9288,23.8228,23.8405,128300.0
2013-05-16 10:20:00,27.0,27.15,26.99,27.07,63100.0,23.8493,23.9818,23.8405,23.9111,63100.0
2013-05-16 10:25:00,27.06,27.1,27.04,27.1,35100.0,23.9023,23.9376,23.8846,23.9376,35100.0
2013-05-16 10:30:00,27.11,27.14,27.05,27.09,25200.0,23.9465,23.973,23.8935,23.9288,25200.0
2013-05-16 10:35:00,27.09,27.16,27.05,27.06,51100.0,23.9288,23.9906,23.8935,23.9023,51100.0
2013-05-16 10:40:00,27.07,27.12,27.01,27.03,51600.0,23.9111,23.9553,23.8581,23.8758,51600.0
2013-05-16 10:45:00,27.02,27.03,27.0,27.03,37200.0,23.867,23.8758,23.8493,23.8758,37200.0
2013-05-16 10:50:00,27.04,27.05,26.98,27.02,39300.0,23.8846,23.8935,23.8316,23.867,39300.0
2013-05-16 10:55:00,27.03,27.04,26.93,26.97,56800.0,23.8758,23.8846,23.7875,23.8228,56800.0
2013-05-16 11:00:00,26.97,26.99,26.93,26.98,47200.0,23.8228,23.8405,23.7875,23.8316,47200.0
2013-05-16 11:05:00,26.97,26.98,26.93,26.94,28900.0,23.8228,23.8316,23.7875,23.7963,28900.0
2013-05-16 11:10:00,26.94,26.96,26.9,26.91,53900.0,23.7963,23.814,23.761,23.7698,53900.0
2013-05-16 11:15:00,26.91,26.93,26.85,26.87,44800.0,23.7698,23.7875,23.7168,23.7345,44800.0
2013-05-16 11:20:00,26.87,26.9,26.87,26.88,46000.0,23.7345,23.761,23.7345,23.7433,46000.0
2013-05-16 11:25:00,26.88,26.88,26.81,26.83,32900.0,23.7433,23.7433,23.6815,23.6991,32900.0
2013-05-16 11:30:00,26.82,26.85,26.8,26.81,37200.0,23.6903,23.7168,23.6726,23.6815,37200.0
2013-05-16 11:35:00,26.81,26.85,26.81,26.84,27200.0,23.6815,23.7168,23.6815,23.708,27200.0
2013-05-16 11:40:00,26.84,26.84,26.74,26.74,62400.0,23.708,23.708,23.6196,23.6196,62400.0
2013-05-16 11:45:00,26.74,26.74,26.68,26.7,104200.0,23.6196,23.6196,23.5666,23.5843,104200.0
2013-05-16 11:50:00,26.7,26.79,26.69,26.73,69000.0,23.5843,23.6638,23.5755,23.6108,69000.0
2013-05-16 11:55:00,26.73,26.73,26.69,26.73,29400.0,23.6108,23.6108,23.5755,23.6108,29400.0
2013-05-16 12:00:00,26.73,26.8,26.73,26.79,36700.0,23.6108,23.6726,23.6108,23.6638,36700.0
2013-05-16 12:05:00,26.78,26.85,26.78,26.85,22600.0,23.655,23.7168,23.655,23.7168,22600.0
2013-05-16 12:10:00,26.85,26.85,26.82,26.84,17400.0,23.7168,23.7168,23.6903,23.708,17400.0
2013-05-16 12:15:00,26.83,26.88,26.83,26.87,34200.0,23.6991,23.7433,23.6991,23.7345,34200.0
2013-05-16 12:20:00,26.86,26.87,26.78,26.79,27700.0,23.7256,23.7345,23.655,23.6638,27700.0
2013-05-16 12:25:00,26.79,26.8,26.76,26.79,25900.0,23.6638,23.6726,23.6373,23.6638,25900.0
2013-05-16 12:30:00,26.78,26.78,26.75,26.77,29100.0,23.655,23.655,23.6285,23.6461,29100.0
2013-05-16 12:35:00,26.78,26.78,26.73,26.73,91100.0,23.655,23.655,23.6108,23.6108,91100.0
2013-05-16 12:40:00,26.74,26.74,26.66,26.67,40200.0,23.6196,23.6196,23.549,23.5578,40200.0
2013-05-16 12:45:00,26.67,26.67,26.57,26.58,101100.0,23.5578,23.5578,23.4695,23.4783,101100.0
2013-05-16 12:50:00,26.58,26.58,26.5,26.52,105600.0,23.4783,23.4783,23.4077,23.4253,105600.0
2013-05-16 12:55:00,26.51,26.55,26.5,26.54,82200.0,23.4165,23.4518,23.4077,23.443,82200.0
2013-05-16 13:00:00,26.55,26.56,26.52,26.56,27200.0,23.4518,23.4606,23.4253,23.4606,27200.0
2013-05-16 13:05:00,26.57,26.57,26.51,26.52,32300.0,23.4695,23.4695,23.4165,23.4253,32300.0
2013-05-16 13:10:00,26.52,26.56,26.51,26.56,44900.0,23.4253,23.4606,23.4165,23.4606,44900.0
2013-05-16 13:15:00,26.55,26.57,26.54,26.57,26400.0,23.4518,23.4695,23.443,23.4695,26400.0
2013-05-16 13:20:00,26.57,26.6,26.57,26.6,57200.0,23.4695,23.496,23.4695,23.496,57200.0
2013-05-16 13:25:00,26.59,26.59,26.56,26.57,33400.0,23.4871,23.4871,23.4606,23.4695,33400.0
2013-05-16 13:30:00,26.57,26.57,26.54,26.56,54400.0,23.4695,23.4695,23.443,23.4606,54400.0
2013-05-16 13:35:00,26.56,26.61,26.55,26.6,52200.0,23.4606,23.5048,23.4518,23.496,52200.0
2013-05-16 13:40:00,26.6,26.63,26.57,26.61,95300.0,23.496,23.5225,23.4695,23.5048,95300.0
2013-05-16 13:45:00,26.62,26.73,26.62,26.73,64500.0,23.5136,23.6108,23.5136,23.6108,64500.0
2013-05-16 13:50:00,26.73,26.76,26.7,26.7,45100.0,23.6108,23.6373,23.5843,23.5843,45100.0
2013-05-16 13:55:00,26.7,26.74,26.66,26.7,37000.0,23.5843,23.6196,23.549,23.5843,37000.0
2013-05-16 14:00:00,26.7,26.82,26.7,26.81,57400.0,23.5843,23.6903,23.5843,23.6815,57400.0
2013-05-16 14:05:00,26.81,26.87,26.81,26.85,23800.0,23.6815,23.7345,23.6815,23.7168,23800.0
2013-05-16 14:10:00,26.85,26.85,26.81,26.84,31200.0,23.7168,23.7168,23.6815,23.708,31200.0
2013-05-16 14:15:00,26.84,26.85,26.82,26.82,39800.0,23.708,23.7168,23.6903,23.6903,39800.0
2013-05-16 14:20:00,26.82,26.83,26.79,26.83,38200.0,23.6903,23.6991,23.6638,23.6991,38200.0
2013-05-16 14:25:00,26.84,26.92,26.84,26.92,37400.0,23.708,23.7786,23.708,23.7786,37400.0
2013-05-16 14:30:00,26.93,26.97,26.93,26.95,32800.0,23.7875,23.8228,23.7875,23.8051,32800.0
2013-05-16 14:35:00,26.94,26.96,26.92,26.93,56500.0,23.7963,23.814,23.7786,23.7875,56500.0
2013-05-16 14:40:00,26.93,26.94,26.87,26.88,41400.0,23.7875,23.7963,23.7345,23.7433,41400.0
2013-05-16 14:45:00,26.88,26.91,26.87,26.9,45200.0,23.7433,23.7698,23.7345,23.761,45200.0
2013-05-16 14:50:00,26.9,26.9,26.81,26.82,40500.0,23.761,23.761,23.6815,23.6903,40500.0
2013-05-16 14:55:00,26.82,26.83,26.77,26.77,33900.0,23.6903,23.6991,23.6461,23.6461,33900.0
2013-05-16 15:00:00,26.77,26.87,26.77,26.85,62200.0,23.6461,23.7345,23.6461,23.7168,62200.0
2013-05-16 15:05:00,26.85,26.89,26.8,26.88,115200.0,23.7168,23.7521,23.6726,23.7433,115200.0
2013-05-16 15:10:00,26.88,26.92,26.85,26.86,87600.0,23.7433,23.7786,23.7168,23.7256,87600.0
2013-05-16 15:15:00,26.86,26.88,26.82,26.86,48300.0,23.7256,23.7433,23.6903,23.7256,48300.0
2013-05-16 15:20:00,26.86,26.92,26.86,26.88,105000.0,23.7256,23.7786,23.7256,23.7433,105000.0
2013-05-16 15:25:00,26.87,26.87,26.81,26.85,54300.0,23.7345,23.7345,23.6815,23.7168,54300.0
2013-05-16 15:30:00,26.85,26.91,26.81,26.91,115900.0,23.7168,23.7698,23.6815,23.7698,115900.0
2013-05-16 15:35:00,26.92,26.95,26.84,26.9,133100.0,23.7786,23.8051,23.708,23.761,133100.0
2013-05-16 15:40:00,26.9,26.9,26.78,26.82,175200.0,23.761,23.761,23.655,23.6903,175200.0
2013-05-16 15:45:00,26.82,26.86,26.76,26.79,200300.0,23.6903,23.7256,23.6373,23.6638,200300.0
2013-05-16 15:50:00,26.79,26.85,26.78,26.8,202400.0,23.6638,23.7168,23.655,23.6726,202400.0
2013-05-16 15:55:00,26.8,26.81,26.78,26.79,435500.0,23.6726,23.6815,23.655,23.6638,435500.0
2013-05-17 09:30:00,26.95,27.07,26.91,27.03,189600.0,23.8051,23.9111,23.7698,23.8758,189600.0
2013-05-17 09:35:00,27.05,27.1,26.95,26.99,52800.0,23.8935,23.9376,23.8051,23.8405,52800.0
2013-05-17 09:40:00,26.98,27.08,26.96,27.01,49700.0,23.8316,23.92,23.814,23.8581,49700.0
2013-05-17 09:45:00,27.04,27.1,27.01,27.09,37500.0,23.8846,23.9376,23.8581,23.9288,37500.0
2013-05-17 09:50:00,27.09,27.26,27.07,27.24,104000.0,23.9288,24.079,23.9111,24.0613,104000.0
2013-05-17 09:55:00,27.24,27.28,27.22,27.22,41500.0,24.0613,24.0966,24.0436,24.0436,41500.0
2013-05-17 10:00:00,27.22,27.26,27.14,27.24,94700.0,24.0436,24.079,23.973,24.0613,94700.0
2013-05-17 10:05:00,27.23,27.24,27.2,27.22,39900.0,24.0525,24.0613,24.026,24.0436,39900.0
2013-05-17 10:10:00,27.21,27.26,27.18,27.25,46400.0,24.0348,24.079,24.0083,24.0701,46400.0
2013-05-17 10:15:00,27.25,27.33,27.23,27.32,100300.0,24.0701,24.1408,24.0525,24.132,100300.0
2013-05-17 10:20:00,27.33,27.35,27.2,27.2,58900.0,24.1408,24.1585,24.026,24.026,58900.0
2013-05-17 10:25:00,27.21,27.21,27.15,27.18,98200.0,24.0348,24.0348,23.9818,24.0083,98200.0
2013-05-17 10:30:00,27.18,27.21,27.09,27.09,83700.0,24.0083,24.0348,23.9288,23.9288,83700.0
2013-05-17 10:35:00,27.09,27.16,27.08,27.1,55500.0,23.9288,23.9906,23.92,23.9376,55500.0
2013-05-17 10:40:00,27.1,27.15,27.07,27.15,43300.0,23.9376,23.9818,23.9111,23.9818,43300.0
2013-05-17 10:45:00,27.15,27.15,27.07,27.09,31900.0,23.9818,23.9818,23.9111,23.9288,31900.0
2013-05-17 10:50:00,27.1,27.13,27.04,27.04,32400.0,23.9376,23.9641,23.8846,23.8846,32400.0
2013-05-17 10:55:00,27.04,27.08,27.03,27.03,30500.0,23.8846,23.92,23.8758,23.8758,30500.0
2013-05-17 11:00:00,27.04,27.08,27.02,27.02,29300.0,23.8846,23.92,23.867,23.867,29300.0
2013-05-17 11:05:00,27.02,27.03,26.99,26.99,49000.0,23.867,23.8758,23.8405,23.8405,49000.0
2013-05-17 11:10:00,26.99,27.03,26.95,27.02,50000.0,23.8405,23.8758,23.8051,23.867,50000.0
2013-05-17 11:15:00,27.03,27.05,27.02,27.04,34700.0,23.8758,23.8935,23.867,23.8846,34700.0
2013-05-17 11:20:00,27.04,27.04,26.99,27.01,25900.0,23.8846,23.8846,23.8405,23.8581,25900.0
2013-05-17 11:25:00,27.0,27.0,26.95,26.97,36000.0,23.8493,23.8493,23.8051,23.8228,36000.0
2013-05-17 11:30:00,26.98,27.0,26.96,26.99,29800.0,23.8316,23.8493,23.814,23.8405,29800.0
2013-05-17 11:35:00,26.98,27.05,26.97,27.03,39400.0,23.8316,23.8935,23.8228,23.8758,39400.0
2013-05-17 11:40:00,27.03,27.03,26.97,26.97,39500.0,23.8758,23.8758,23.8228,23.8228,39500.0
2013-05-17 11:45:00,26.97,27.0,26.96,26.96,37400.0,23.8228,23.8493,23.814,23.814,37400.0
2013-05-17 11:50:00,26.97,27.0,26.97,26.97,26700.0,23.8228,23.8493,23.8228,23.8228,26700.0
2013-05-17 11:55:00,26.97,26.97,26.89,26.9,104900.0,23.8228,23.8228,23.7521,23.761,104900.0
2013-05-17 12:00:00,26.9,26.94,26.88,26.93,45500.0,23.761,23.7963,23.7433,23.7875,45500.0
2013-05-17 12:05:00,26.93,27.0,26.93,26.99,35400.0,23.7875,23.8493,23.7875,23.8405,35400.0
2013-05-17 12:10:00,27.0,27.1,27.0,27.09,58100.0,23.8493,23.9376,23.8493,23.9288,58100.0
2013-05-17 12:15:00,27.09,27.11,27.09,27.1,45600.0,23.9288,23.9465,23.9288,23.9376,45600.0
2013-05-17 12:20:00,27.1,27.19,27.09,27.18,42300.0,23.9376,24.0171,23.9288,24.0083,42300.0
2013-05-17 12:25:00,27.19,27.22,27.16,27.17,60600.0,24.0171,24.0436,23.9906,23.9995,60600.0
2013-05-17 12:30:00,27.17,27.17,27.14,27.15,44100.0,23.9995,23.9995,23.973,23.9818,44100.0
2013-05-17 12:35:00,27.15,27.17,27.14,27.16,25500.0,23.9818,23.9995,23.973,23.9906,25500.0
2013-05-17 12:40:00,27.16,27.17,27.14,27.14,22700.0,23.9906,23.9995,23.973,23.973,22700.0
2013-05-17 12:45:00,27.14,27.14,27.1,27.11,29300.0,23.973,23.973,23.9376,23.9465,29300.0
2013-05-17 12:50:00,27.1,27.11,27.1,27.11,12500.0,23.9376,23.9465,23.9376,23.9465,12500.0
2013-05-17 12:55:00,27.11,27.12,27.1,27.11,23300.0,23.9465,23.9553,23.9376,23.9465,23300.0
2013-05-17 13:00:00,27.11,27.13,27.1,27.1,22200.0,23.9465,23.9641,23.9376,23.9376,22200.0
2013-05-17 13:05:00,27.1,27.1,27.08,27.08,22800.0,23.9376,23.9376,23.92,23.92,22800.0
2013-05-17 13:10:00,27.09,27.13,27.09,27.13,14800.0,23.9288,23.9641,23.9288,23.9641,14800.0
2013-05-17 13:15:00,27.13,27.15,27.12,27.14,25800.0,23.9641,23.9818,23.9553,23.973,25800.0
2013-05-17 13:20:00,27.15,27.2,27.15,27.2,13300.0,23.9818,24.026,23.9818,24.026,13300.0
2013-05-17 13:25:00,27.2,27.2,27.17,27.18,57600.0,24.026,24.026,23.9995,24.0083,57600.0
2013-05-17 13:30:00,27.18,27.18,27.16,27.16,34900.0,24.0083,24.0083,23.9906,23.9906,34900.0
2013-05-17 13:35:00,27.16,27.17,27.15,27.16,27800.0,23.9906,23.9995,23.9818,23.9906,27800.0
2013-05-17 13:40:00,27.16,27.16,27.15,27.15,11000.0,23.9906,23.9906,23.9818,23.9818,11000.0
2013-05-17 13:45:00,27.16,27.16,27.12,27.13,45900.0,23.9906,23.9906,23.9553,23.9641,45900.0
2013-05-17 13:50:00,27.14,27.14,27.09,27.09,16500.0,23.973,23.973,23.9288,23.9288,16500.0
2013-05-17 13:55:00,27.09,27.11,27.08,27.1,30100.0,23.9288,23.9465,23.92,23.9376,30100.0
2013-05-17 14:00:00,27.1,27.11,27.08,27.09,20300.0,23.9376,23.9465,23.92,23.9288,20300.0
2013-05-17 14:05:00,27.09,27.1,27.06,27.08,50300.0,23.9288,23.9376,23.9023,23.92,50300.0
2013-05-17 14:10:00,27.07,27.11,27.06,27.1,43400.0,23.9111,23.9465,23.9023,23.9376,43400.0
2013-05-17 14:15:00,27.1,27.11,27.08,27.11,28500.0,23.9376,23.9465,23.92,23.9465,28500.0
2013-05-17 14:20:00,27.1,27.1,27.06,27.09,29200.0,23.9376,23.9376,23.9023,23.9288,29200.0
2013-05-17 14:25:00,27.1,27.14,27.1,27.13,138500.0,23.9376,23.973,23.9376,23.9641,138500.0
2013-05-17 14:30:00,27.13,27.16,27.13,27.16,47400.0,23.9641,23.9906,23.9641,23.9906,47400.0
2013-05-17 14:35:00,27.16,27.2,27.13,27.19,92000.0,23.9906,24.026,23.9641,24.0171,92000.0
2013-05-17 14:40:00,27.2,27.2,27.16,27.18,18300.0,24.026,24.026,23.9906,24.0083,18300.0
2013-05-17 14:45:00,27.19,27.2,27.16,27.18,49900.0,24.0171,24.026,23.9906,24.0083,49900.0
2013-05-17 14:50:00,27.18,27.2,27.13,27.14,35200.0,24.0083,24.026,23.9641,23.973,35200.0
2013-05-17 14:55:00,27.13,27.18,27.13,27.17,39200.0,23.9641,24.0083,23.9641,23.9995,39200.0
2013-05-17 15:00:00,27.17,27.21,27.16,27.19,50400.0,23.9995,24.0348,23.9906,24.0171,50400.0
2013-05-17 15:05:00,27.19,27.19,27.16,27.17,26200.0,24.0171,24.0171,23.9906,23.9995,26200.0
2013-05-17 15:10:00,27.17,27.17,27.13,27.14,71900.0,23.9995,23.9995,23.9641,23.973,71900.0
2013-05-17 15:15:00,27.14,27.15,27.13,27.14,45800.0,23.973,23.9818,23.9641,23.973,45800.0
2013-05-17 15:20:00,27.14,27.2,27.13,27.2,57700.0,23.973,24.026,23.9641,24.026,57700.0
2013-05-17 15:25:00,27.19,27.2,27.18,27.18,58700.0,24.0171,24.026,24.0083,24.0083,58700.0
2013-05-17 15:30:00,27.19,27.21,27.18,27.21,88400.0,24.0171,24.0348,24.0083,24.0348,88400.0
2013-05-17 15:35:00,27.21,27.25,27.2,27.22,44300.0,24.0348,24.0701,24.026,24.0436,44300.0
2013-05-17 15:40:00,27.22,27.22,27.19,27.19,64400.0,24.0436,24.0436,24.0171,24.0171,64400.0
2013-05-17 15:45:00,27.19,27.24,27.19,27.22,101700.0,24.0171,24.0613,24.0171,24.0436,101700.0
2013-05-17 15:50:00,27.23,27.23,27.19,27.22,111600.0,24.0525,24.0525,24.0171,24.0436,111600.0
2013-05-17 15:55:00,27.22,27.23,27.21,27.22,211500.0,24.0436,24.0525,24.0348,24.0436,211500.0
2013-05-20 09:30:00,27.2,27.54,27.17,27.52,116500.0,24.026,24.3263,23.9995,24.3086,116500.0
2013-05-20 09:35:00,27.51,27.55,27.44,27.51,49300.0,24.2998,24.3351,24.238,24.2998,49300.0
2013-05-20 09:40:00,27.51,27.61,27.48,27.48,58200.0,24.2998,24.3881,24.2733,24.2733,58200.0
2013-05-20 09:45:00,27.48,27.5,27.35,27.39,43000.0,24.2733,24.291,24.1585,24.1938,43000.0
2013-05-20 09:50:00,27.36,27.43,27.35,27.43,64500.0,24.1673,24.2291,24.1585,24.2291,64500.0
2013-05-20 09:55:00,27.43,27.5,27.4,27.46,45000.0,24.2291,24.291,24.2026,24.2556,45000.0
2013-05-20 10:00:00,27.46,27.48,27.39,27.41,52400.0,24.2556,24.2733,24.1938,24.2115,52400.0
2013-05-20 10:05:00,27.39,27.47,27.37,27.37,27400.0,24.1938,24.2645,24.1761,24.1761,27400.0
2013-05-20 10:10:00,27.38,27.38,27.24,27.25,41200.0,24.185,24.185,24.0613,24.0701,41200.0
2013-05-20 10:15:00,27.26,27.27,27.16,27.16,94200.0,24.079,24.0878,23.9906,23.9906,94200.0
2013-05-20 10:20:00,27.16,27.19,27.09,27.1,61200.0,23.9906,24.0171,23.9288,23.9376,61200.0
2013-05-20 10:25:00,27.1,27.1,27.0,27.02,68200.0,23.9376,23.9376,23.8493,23.867,68200.0
2013-05-20 10:30:00,27.01,27.08,27.0,27.06,64900.0,23.8581,23.92,23.8493,23.9023,64900.0
2013-05-20 10:35:00,27.06,27.1,27.01,27.1,39400.0,23.9023,23.9376,23.8581,23.9376,39400.0
2013-05-20 10:40:00,27.1,27.24,27.1,27.24,47500.0,23.9376,24.0613,23.9376,24.0613,47500.0
2013-05-20 10:45:00,27.23,27.23,27.19,27.2,22100.0,24.0525,24.0525,24.0171,24.026,22100.0
2013-05-20 10:50:00,27.21,27.21,27.17,27.18,22800.0,24.0348,24.0348,23.9995,24.0083,22800.0
2013-05-20 10:55:00,27.18,27.22,27.17,27.19,37700.0,24.0083,24.0436,23.9995,24.0171,37700.0
2013-05-20 11:00:00,27.19,27.2,27.08,27.09,121500.0,24.0171,24.026,23.92,23.9288,121500.0
2013-05-20 11:05:00,27.09,27.13,27.07,27.12,38500.0,23.9288,23.9641,23.9111,23.9553,38500.0
2013-05-20 11:10:00,27.13,27.16,27.12,27.16,29500.0,23.9641,23.9906,23.9553,23.9906,29500.0
2013-05-20 11:15:00,27.17,27.22,27.17,27.21,18000.0,23.9995,24.0436,23.9995,24.0348,18000.0
2013-05-20 11:20:00,27.21,27.22,27.18,27.19,12000.0,24.0348,24.0436,24.0083,24.0171,12000.0
2013-05-20 11:25:00,27.19,27.19,27.15,27.16,14900.0,24.0171,24.0171,23.9818,23.9906,14900.0
2013-05-20 11:30:00,27.17,27.18,27.15,27.17,28000.0,23.9995,24.0083,23.9818,23.9995,28000.0
2013-05-20 11:35:00,27.18,27.18,27.14,27.15,44400.0,24.0083,24.0083,23.973,23.9818,44400.0
2013-05-20 11:40:00,27.15,27.15,27.12,27.13,27100.0,23.9818,23.9818,23.9553,23.9641,27100.0
2013-05-20 11:45:00,27.12,27.12,27.08,27.09,29600.0,23.9553,23.9553,23.92,23.9288,29600.0
2013-05-20 11:50:00,27.1,27.12,27.09,27.1,23700.0,23.9376,23.9553,23.9288,23.9376,23700.0
2013-05-20 11:55:00,27.1,27.1,27.06,27.06,34000.0,23.9376,23.9376,23.9023,23.9023,34000.0
2013-05-20 12:00:00,27.07,27.11,27.06,27.09,27500.0,23.9111,23.9465,23.9023,23.9288,27500.0
2013-05-20 12:05:00,27.1,27.1,27.06,27.07,12800.0,23.9376,23.9376,23.9023,23.9111,12800.0
2013-05-20 12:10:00,27.07,27.07,27.02,27.03,40400.0,23.9111,23.9111,23.867,23.8758,40400.0
2013-05-20 12:15:00,27.02,27.02,26.93,26.93,48600.0,23.867,23.867,23.7875,23.7875,48600.0
2013-05-20 12:20:00,26.93,26.95,26.92,26.94,27600.0,23.7875,23.8051,23.7786,23.7963,27600.0
2013-05-20 12:25:00,26.94,26.94,26.89,26.93,32900.0,23.7963,23.7963,23.7521,23.7875,32900.0
2013-05-20 12:30:00,26.93,26.94,26.9,26.91,31800.0,23.7875,23.7963,23.761,23.7698,31800.0
2013-05-20 12:35:00,26.91,26.93,26.84,26.86,68200.0,23.7698,23.7875,23.708,23.7256,68200.0
2013-05-20 12:40:00,26.86,26.89,26.85,26.88,56100.0,23.7256,23.7521,23.7168,23.7433,56100.0
2013-05-20 12:45:00,26.88,26.92,26.88,26.89,34900.0,23.7433,23.7786,23.7433,23.7521,34900.0
2013-05-20 12:50:00,26.89,26.92,26.89,26.92,14300.0,23.7521,23.7786,23.7521,23.7786,14300.0
2013-05-20 12:55:00,26.92,26.95,26.88,26.94,38400.0,23.7786,23.8051,23.7433,23.7963,38400.0
2013-05-20 13:00:00,26.93,26.96,26.92,26.96,20300.0,23.7875,23.814,23.7786,23.814,20300.0
2013-05-20 13:05:00,26.96,26.97,26.93,26.95,18500.0,23.814,23.8228,23.7875,23.8051,18500.0
2013-05-20 13:10:00,26.96,27.0,26.96,26.98,24800.0,23.814,23.8493,23.814,23.8316,24800.0
2013-05-20 13:15:00,26.98,26.98,26.91,26.91,24400.0,23.8316,23.8316,23.7698,23.7698,24400.0
2013-05-20 13:20:00,26.91,26.96,26.88,26.93,35300.0,23.7698,23.814,23.7433,23.7875,35300.0
2013-05-20 13:25:00,26.92,26.92,26.84,26.85,53900.0,23.7786,23.7786,23.708,23.7168,53900.0
2013-05-20 13:30:00,26.85,26.87,26.84,26.87,13700.0,23.7168,23.7345,23.708,23.7345,13700.0
2013-05-20 13:35:00,26.86,26.87,26.83,26.84,30200.0,23.7256,23.7345,23.6991,23.708,30200.0
2013-05-20 13:40:00,26.84,26.84,26.77,26.79,48000.0,23.708,23.708,23.6461,23.6638,48000.0
2013-05-20 13:45:00,26.78,26.8,26.74,26.8,32200.0,23.655,23.6726,23.6196,23.6726,32200.0
2013-05-20 13:50:00,26.8,26.88,26.78,26.88,32800.0,23.6726,23.7433,23.655,23.7433,32800.0
2013-05-20 13:55:00,26.88,26.89,26.85,26.87,12900.0,23.7433,23.7521,23.7168,23.7345,12900.0
2013-05-20 14:00:00,26.87,26.87,26.78,26.79,18900.0,23.7345,23.7345,23.655,23.6638,18900.0
2013-05-20 14:05:00,26.79,26.85,26.79,26.82,15200.0,23.6638,23.7168,23.6638,23.6903,15200.0
2013-05-20 14:10:00,26.81,26.83,26.8,26.82,12100.0,23.6815,23.6991,23.6726,23.6903,12100.0
2013-05-20 14:15:00,26.82,26.84,26.81,26.84,8900.0,23.6903,23.708,23.6815,23.708,8900.0
2013-05-20 14:20:00,26.83,26.89,26.82,26.88,32800.0,23.6991,23.7521,23.6903,23.7433,32800.0
2013-05-20 14:25:00,26.88,26.89,26.86,26.87,16300.0,23.7433,23.7521,23.7256,23.7345,16300.0
2013-05-20 14:30:00,26.88,26.91,26.88,26.89,15800.0,23.7433,23.7698,23.7433,23.7521,15800.0
2013-05-20 14:35:00,26.9,26.92,26.84,26.87,35900.0,23.761,23.7786,23.708,23.7345,35900.0
2013-05-20 14:40:00,26.87,26.88,26.83,26.83,31600.0,23.7345,23.7433,23.6991,23.6991,31600.0
2013-05-20 14:45:00,26.84,26.86,26.82,26.86,35800.0,23.708,23.7256,23.6903,23.7256,35800.0
2013-05-20 14:50:00,26.85,26.88,26.85,26.87,16900.0,23.7168,23.7433,23.7168,23.7345,16900.0
2013-05-20 14:55:00,26.87,26.88,26.83,26.84,44800.0,23.7345,23.7433,23.6991,23.708,44800.0
2013-05-20 15:00:00,26.85,26.87,26.82,26.83,44800.0,23.7168,23.7345,23.6903,23.6991,44800.0
2013-05-20 15:05:00,26.82,26.85,26.8,26.85,43600.0,23.6903,23.7168,23.6726,23.7168,43600.0
2013-05-20 15:10:00,26.84,26.88,26.83,26.86,33900.0,23.708,23.7433,23.6991,23.7256,33900.0
2013-05-20 15:15:00,26.87,26.92,26.87,26.89,46100.0,23.7345,23.7786,23.7345,23.7521,46100.0
2013-05-20 15:20:00,26.88,26.89,26.87,26.87,30900.0,23.7433,23.7521,23.7345,23.7345,30900.0
2013-05-20 15:25:00,26.88,26.88,26.85,26.87,42300.0,23.7433,23.7433,23.7168,23.7345,42300.0
2013-05-20 15:30:00,26.87,26.91,26.87,26.88,53400.0,23.7345,23.7698,23.7345,23.7433,53400.0
2013-05-20 15:35:00,26.88,26.89,26.82,26.83,194500.0,23.7433,23.7521,23.6903,23.6991,194500.0
2013-05-20 15:40:00,26.83,26.85,26.77,26.78,167100.0,23.6991,23.7168,23.6461,23.655,167100.0
2013-05-20 15:45:00,26.78,26.8,26.73,26.74,209800.0,23.655,23.6726,23.6108,23.6196,209800.0
2013-05-20 15:50:00,26.75,26.8,26.73,26.74,241000.0,23.6285,23.6726,23.6108,23.6196,241000.0
2013-05-20 15:55:00,26.74,26.74,26.71,26.74,290200.0,23.6196,23.6196,23.5931,23.6196,290200.0
2013-05-21 09:30:00,26.82,26.99,26.79,26.87,114200.0,23.6903,23.8405,23.6638,23.7345,114200.0
2013-05-21 09:35:00,26.88,26.88,26.68,26.7,64100.0,23.7433,23.7433,23.5666,23.5843,64100.0
2013-05-21 09:40:00,26.7,26.88,26.69,26.73,44100.0,23.5843,23.7433,23.5755,23.6108,44100.0
2013-05-21 09:45:00,26.73,26.73,26.45,26.45,77900.0,23.6108,23.6108,23.3635,23.3635,77900.0
2013-05-21 09:50:00,26.47,26.51,26.42,26.48,68100.0,23.3812,23.4165,23.337,23.39,68100.0
2013-05-21 09:55:00,26.49,26.51,26.44,26.45,50800.0,23.3988,23.4165,23.3547,23.3635,50800.0
2013-05-21 10:00:00,26.47,26.52,26.42,26.52,91200.0,23.3812,23.4253,23.337,23.4253,91200.0
2013-05-21 10:05:00,26.51,26.51,26.38,26.41,63000.0,23.4165,23.4165,23.3017,23.3282,63000.0
2013-05-21 10:10:00,26.42,26.44,26.32,26.35,39400.0,23.337,23.3547,23.2487,23.2752,39400.0
2013-05-21 10:15:00,26.34,26.4,26.3,26.33,88500.0,23.2663,23.3193,23.231,23.2575,88500.0
2013-05-21 10:20:00,26.34,26.34,26.18,26.19,137300.0,23.2663,23.2663,23.125,23.1338,137300.0
2013-05-21 10:25:00,26.18,26.2,26.11,26.17,78500.0,23.125,23.1427,23.0632,23.1162,78500.0
2013-05-21 10:30:00,26.17,26.17,26.09,26.12,60200.0,23.1162,23.1162,23.0455,23.072,60200.0
2013-05-21 10:35:00,26.12,26.14,26.03,26.04,90600.0,23.072,23.0897,22.9925,23.0013,90600.0
2013-05-21 10:40:00,26.04,26.06,25.93,26.05,160400.0,23.0013,23.019,22.9042,23.0102,160400.0
2013-05-21 10:45:00,26.04,26.04,25.91,25.95,79900.0,23.0013,23.0013,22.8865,22.9218,79900.0
2013-05-21 10:50:00,25.95,26.01,25.94,25.98,54500.0,22.9218,22.9748,22.913,22.9483,54500.0
2013-05-21 10:55:00,25.99,26.08,25.97,26.07,78500.0,22.9572,23.0367,22.9395,23.0278,78500.0
2013-05-21 11:00:00,26.07,26.12,26.05,26.12,39800.0,23.0278,23.072,23.0102,23.072,39800.0
2013-05-21 11:05:00,26.12,26.12,26.04,26.04,28100.0,23.072,23.072,23.0013,23.0013,28100.0
2013-05-21 11:10:00,26.04,26.04,25.93,25.98,48700.0,23.0013,23.0013,22.9042,22.9483,48700.0
2013-05-21 11:15:00,25.98,26.07,25.98,26.01,63700.0,22.9483,23.0278,22.9483,22.9748,63700.0
2013-05-21 11:20:00,26.01,26.02,25.92,25.92,39900.0,22.9748,22.9837,22.8953,22.8953,39900.0
2013-05-21 11:25:00,25.93,26.01,25.92,25.99,36400.0,22.9042,22.9748,22.8953,22.9572,36400.0
2013-05-21 11:30:00,25.98,26.12,25.97,26.11,46000.0,22.9483,23.072,22.9395,23.0632,46000.0
2013-05-21 11:35:00,26.12,26.15,26.08,26.1,64500.0,23.072,23.0985,23.0367,23.0543,64500.0
2013-05-21 11:40:00,26.1,26.11,26.07,26.08,76700.0,23.0543,23.0632,23.0278,23.0367,76700.0
2013-05-21 11:45:00,26.09,26.16,26.07,26.16,71600.0,23.0455,23.1073,23.0278,23.1073,71600.0
2013-05-21 11:50:00,26.16,26.24,26.16,26.21,78000.0,23.1073,23.178,23.1073,23.1515,78000.0
2013-05-21 11:55:00,26.22,26.25,26.18,26.25,38700.0,23.1603,23.1868,23.125,23.1868,38700.0
2013-05-21 12:00:00,26.25,26.26,26.22,26.25,27300.0,23.1868,23.1957,23.1603,23.1868,27300.0
2013-05-21 12:05:00,26.25,26.26,26.2,26.23,28200.0,23.1868,23.1957,23.1427,23.1692,28200.0
2013-05-21 12:10:00,26.23,26.27,26.22,26.25,40400.0,23.1692,23.2045,23.1603,23.1868,40400.0
2013-05-21 12:15:00,26.25,26.26,26.23,26.24,23400.0,23.1868,23.1957,23.1692,23.178,23400.0
2013-05-21 12:20:00,26.24,26.27,26.24,26.27,28600.0,23.178,23.2045,23.178,23.2045,28600.0
2013-05-21 12:25:00,26.26,26.27,26.23,26.24,34400.0,23.1957,23.2045,23.1692,23.178,34400.0
2013-05-21 12:30:00,26.25,26.3,26.23,26.3,92300.0,23.1868,23.231,23.1692,23.231,92300.0
2013-05-21 12:35:00,26.3,26.3,26.26,26.27,51700.0,23.231,23.231,23.1957,23.2045,51700.0
2013-05-21 12:40:00,26.27,26.32,26.27,26.3,46600.0,23.2045,23.2487,23.2045,23.231,46600.0
2013-05-21 12:45:00,26.3,26.32,26.28,26.3,36500.0,23.231,23.2487,23.2133,23.231,36500.0
2013-05-21 12:50:00,26.3,26.37,26.29,26.36,32700.0,23.231,23.2928,23.2222,23.284,32700.0
2013-05-21 12:55:00,26.36,26.42,26.36,26.39,37600.0,23.284,23.337,23.284,23.3105,37600.0
2013-05-21 13:00:00,26.39,26.44,26.39,26.43,43400.0,23.3105,23.3547,23.3105,23.3458,43400.0
2013-05-21 13:05:00,26.43,26.5,26.43,26.47,39300.0,23.3458,23.4077,23.3458,23.3812,39300.0
2013-05-21 13:10:00,26.48,26.48,26.42,26.43,35100.0,23.39,23.39,23.337,23.3458,35100.0
2013-05-21 13:15:00,26.42,26.46,26.42,26.42,42300.0,23.337,23.3723,23.337,23.337,42300.0
2013-05-21 13:20:00,26.42,26.44,26.4,26.42,29300.0,23.337,23.3547,23.3193,23.337,29300.0
2013-05-21 13:25:00,26.42,26.43,26.4,26.42,50400.0,23.337,23.3458,23.3193,23.337,50400.0
2013-05-21 13:30:00,26.42,26.45,26.42,26.43,58300.0,23.337,23.3635,23.337,23.3458,58300.0
2013-05-21 13:35:00,26.44,26.47,26.43,26.45,18900.0,23.3547,23.3812,23.3458,23.3635,18900.0
2013-05-21 13:40:00,26.45,26.47,26.43,26.43,98400.0,23.3635,23.3812,23.3458,23.3458,98400.0
2013-05-21 13:45:00,26.44,26.47,26.44,26.46,26600.0,23.3547,23.3812,23.3547,23.3723,26600.0
2013-05-21 13:50:00,26.46,26.5,26.46,26.49,16900.0,23.3723,23.4077,23.3723,23.3988,16900.0
2013-05-21 13:55:00,26.49,26.51,26.47,26.5,59500.0,23.3988,23.4165,23.3812,23.4077,59500.0
2013-05-21 14:00:00,26.49,26.54,26.49,26.53,55100.0,23.3988,23.443,23.3988,23.4341,55100.0
2013-05-21 14:05:00,26.53,26.55,26.52,26.54,29500.0,23.4341,23.4518,23.4253,23.443,29500.0
2013-05-21 14:10:00,26.55,26.63,26.55,26.63,57500.0,23.4518,23.5225,23.4518,23.5225,57500.0
2013-05-21 14:15:00,26.62,26.7,26.61,26.69,62400.0,23.5136,23.5843,23.5048,23.5755,62400.0
2013-05-21 14:20:00,26.7,26.7,26.67,26.69,44000.0,23.5843,23.5843,23.5578,23.5755,44000.0
2013-05-21 14:25:00,26.69,26.7,26.6,26.61,95800.0,23.5755,23.5843,23.496,23.5048,95800.0
2013-05-21 14:30:00,26.6,26.61,26.57,26.58,73600.0,23.496,23.5048,23.4695,23.4783,73600.0
2013-05-21 14:35:00,26.58,26.6,26.52,26.52,40700.0,23.4783,23.496,23.4253,23.4253,40700.0
2013-05-21 14:40:00,26.52,26.53,26.49,26.5,37900.0,23.4253,23.4341,23.3988,23.4077,37900.0
2013-05-21 14:45:00,26.5,26.5,26.45,26.49,46800.0,23.4077,23.4077,23.3635,23.3988,46800.0
2013-05-21 14:50:00,26.49,26.49,26.46,26.47,36400.0,23.3988,23.3988,23.3723,23.3812,36400.0
2013-05-21 14:55:00,26.48,26.48,26.41,26.41,84900.0,23.39,23.39,23.3282,23.3282,84900.0
2013-05-21 15:00:00,26.42,26.45,26.42,26.45,41400.0,23.337,23.3635,23.337,23.3635,41400.0
2013-05-21 15:05:00,26.45,26.45,26.38,26.41,101600.0,23.3635,23.3635,23.3017,23.3282,101600.0
2013-05-21 15:10:00,26.42,26.43,26.37,26.43,79000.0,23.337,23.3458,23.2928,23.3458,79000.0
2013-05-21 15:15:00,26.43,26.45,26.41,26.42,47800.0,23.3458,23.3635,23.3282,23.337,47800.0
2013-05-21 15:20:00,26.43,26.43,26.39,26.39,106000.0,23.3458,23.3458,23.3105,23.3105,106000.0
2013-05-21 15:25:00,26.39,26.39,26.36,26.37,53000.0,23.3105,23.3105,23.284,23.2928,53000.0
2013-05-21 15:30:00,26.38,26.41,26.35,26.41,84400.0,23.3017,23.3282,23.2752,23.3282,84400.0
2013-05-21 15:35:00,26.4,26.41,26.38,26.39,59400.0,23.3193,23.3282,23.3017,23.3105,59400.0
2013-05-21 15:40:00,26.4,26.4,26.32,26.33,89200.0,23.3193,23.3193,23.2487,23.2575,89200.0
2013-05-21 15:45:00,26.33,26.34,26.27,26.29,233500.0,23.2575,23.2663,23.2045,23.2222,233500.0
2013-05-21 15:50:00,26.29,26.29,26.26,26.27,186300.0,23.2222,23.2222,23.1957,23.2045,186300.0
2013-05-21 15:55:00,26.26,26.31,26.26,26.3,271200.0,23.1957,23.2398,23.1957,23.231,271200.0
2013-05-22 09:30:00,26.52,26.95,26.52,26.85,188000.0,23.4253,23.8051,23.4253,23.7168,188000.0
2013-05-22 09:35:00,26.82,27.02,26.8,27.01,65300.0,23.6903,23.867,23.6726,23.8581,65300.0
2013-05-22 09:40:00,27.02,27.05,26.77,26.82,113000.0,23.867,23.8935,23.6461,23.6903,113000.0
2013-05-22 09:45:00,26.82,26.95,26.78,26.8,139800.0,23.6903,23.8051,23.655,23.6726,139800.0
2013-05-22 09:50:00,26.83,26.95,26.83,26.85,61500.0,23.6991,23.8051,23.6991,23.7168,61500.0
2013-05-22 09:55:00,26.87,26.9,26.8,26.8,37900.0,23.7345,23.761,23.6726,23.6726,37900.0
2013-05-22 10:00:00,26.8,26.95,26.74,26.95,126700.0,23.6726,23.8051,23.6196,23.8051,126700.0
2013-05-22 10:05:00,26.95,27.01,26.81,26.85,152100.0,23.8051,23.8581,23.6815,23.7168,152100.0
2013-05-22 10:10:00,26.85,27.01,26.85,27.01,105100.0,23.7168,23.8581,23.7168,23.8581,105100.0
2013-05-22 10:15:00,27.02,27.03,27.0,27.0,145000.0,23.867,23.8758,23.8493,23.8493,145000.0
2013-05-22 10:20:00,27.0,27.03,27.0,27.01,110700.0,23.8493,23.8758,23.8493,23.8581,110700.0
2013-05-22 10:25:00,27.01,27.04,27.0,27.0,127800.0,23.8581,23.8846,23.8493,23.8493,127800.0
2013-05-22 10:30:00,27.0,27.0,26.9,26.92,102200.0,23.8493,23.8493,23.761,23.7786,102200.0
2013-05-22 10:35:00,26.91,26.92,26.76,26.8,193300.0,23.7698,23.7786,23.6373,23.6726,193300.0
2013-05-22 10:40:00,26.82,26.97,26.81,26.97,98900.0,23.6903,23.8228,23.6815,23.8228,98900.0
2013-05-22 10:45:00,26.98,27.03,26.93,27.01,154700.0,23.8316,23.8758,23.7875,23.8581,154700.0
2013-05-22 10:50:00,27.02,27.04,26.98,27.01,133300.0,23.867,23.8846,23.8316,23.8581,133300.0
2013-05-22 10:55:00,27.01,27.02,26.94,26.94,65800.0,23.8581,23.867,23.7963,23.7963,65800.0
2013-05-22 11:00:00,26.94,27.01,26.94,26.99,46300.0,23.7963,23.8581,23.7963,23.8405,46300.0
2013-05-22 11:05:00,27.0,27.05,26.98,27.0,81500.0,23.8493,23.8935,23.8316,23.8493,81500.0
2013-05-22 11:10:00,27.01,27.05,26.95,26.99,88500.0,23.8581,23.8935,23.8051,23.8405,88500.0
2013-05-22 11:15:00,26.99,26.99,26.92,26.95,30400.0,23.8405,23.8405,23.7786,23.8051,30400.0
2013-05-22 11:20:00,26.94,27.03,26.94,27.0,51600.0,23.7963,23.8758,23.7963,23.8493,51600.0
2013-05-22 11:25:00,26.99,27.04,26.99,27.04,32400.0,23.8405,23.8846,23.8405,23.8846,32400.0
2013-05-22 11:30:00,27.04,27.06,27.01,27.01,56000.0,23.8846,23.9023,23.8581,23.8581,56000.0
2013-05-22 11:35:00,27.02,27.1,27.0,27.06,42200.0,23.867,23.9376,23.8493,23.9023,42200.0
2013-05-22 11:40:00,27.06,27.08,27.04,27.06,30300.0,23.9023,23.92,23.8846,23.9023,30300.0
2013-05-22 11:45:00,27.06,27.17,27.06,27.14,58700.0,23.9023,23.9995,23.9023,23.973,58700.0
2013-05-22 11:50:00,27.14,27.15,27.11,27.13,20800.0,23.973,23.9818,23.9465,23.9641,20800.0
2013-05-22 11:55:00,27.13,27.14,27.06,27.06,27900.0,23.9641,23.973,23.9023,23.9023,27900.0
2013-05-22 12:00:00,27.07,27.08,27.05,27.08,8400.0,23.9111,23.92,23.8935,23.92,8400.0
2013-05-22 12:05:00,27.08,27.14,27.07,27.14,19600.0,23.92,23.973,23.9111,23.973,19600.0
2013-05-22 12:10:00,27.13,27.16,27.08,27.1,44600.0,23.9641,23.9906,23.92,23.9376,44600.0
2013-05-22 12:15:00,27.11,27.11,27.05,27.05,12400.0,23.9465,23.9465,23.8935,23.8935,12400.0
2013-05-22 12:20:00,27.05,27.12,27.05,27.1,20600.0,23.8935,23.9553,23.8935,23.9376,20600.0
2013-05-22 12:25:00,27.09,27.09,27.02,27.02,29500.0,23.9288,23.9288,23.867,23.867,29500.0
2013-05-22 12:30:00,27.02,27.02,26.93,26.94,33900.0,23.867,23.867,23.7875,23.7963,33900.0
2013-05-22 12:35:00,26.94,26.95,26.9,26.95,36200.0,23.7963,23.8051,23.761,23.8051,36200.0
2013-05-22 12:40:00,26.96,27.0,26.95,26.99,26800.0,23.814,23.8493,23.8051,23.8405,26800.0
2013-05-22 12:45:00,27.0,27.01,26.93,26.94,34000.0,23.8493,23.8581,23.7875,23.7963,34000.0
2013-05-22 12:50:00,26.94,26.96,26.93,26.96,21500.0,23.7963,23.814,23.7875,23.814,21500.0
2013-05-22 12:55:00,26.96,26.99,26.96,26.98,18600.0,23.814,23.8405,23.814,23.8316,18600.0
2013-05-22 13:00:00,26.98,27.01,26.94,26.95,25300.0,23.8316,23.8581,23.7963,23.8051,25300.0
2013-05-22 13:05:00,26.94,26.95,26.91,26.93,12700.0,23.7963,23.8051,23.7698,23.7875,12700.0
2013-05-22 13:10:00,26.93,26.94,26.89,26.89,29300.0,23.7875,23.7963,23.7521,23.7521,29300.0
2013-05-22 13:15:00,26.89,26.89,26.8,26.8,75100.0,23.7521,23.7521,23.6726,23.6726,75100.0
2013-05-22 13:20:00,26.8,26.8,26.74,26.74,29800.0,23.6726,23.6726,23.6196,23.6196,29800.0
2013-05-22 13:25:00,26.74,26.75,26.61,26.63,30500.0,23.6196,23.6285,23.5048,23.5225,30500.0
2013-05-22 13:30:00,26.62,26.65,26.56,26.65,52200.0,23.5136,23.5401,23.4606,23.5401,52200.0
2013-05-22 13:35:00,26.65,26.69,26.62,26.62,74100.0,23.5401,23.5755,23.5136,23.5136,74100.0
2013-05-22 13:40:00,26.62,26.64,26.52,26.52,35700.0,23.5136,23.5313,23.4253,23.4253,35700.0
2013-05-22 13:45:00,26.53,26.57,26.51,26.55,42600.0,23.4341,23.4695,23.4165,23.4518,42600.0
2013-05-22 13:50:00,26.56,26.63,26.56,26.56,40800.0,23.4606,23.5225,23.4606,23.4606,40800.0
2013-05-22 13:55:00,26.56,26.65,26.55,26.64,30100.0,23.4606,23.5401,23.4518,23.5313,30100.0
2013-05-22 14:00:00,26.64,26.68,26.49,26.49,70900.0,23.5313,23.5666,23.3988,23.3988,70900.0
2013-05-22 14:05:00,26.49,26.52,26.32,26.39,97400.0,23.3988,23.4253,23.2487,23.3105,97400.0
2013-05-22 14:10:00,26.39,26.39,26.16,26.17,119700.0,23.3105,23.3105,23.1073,23.1162,119700.0
2013-05-22 14:15:00,26.18,26.23,26.13,26.22,142700.0,23.125,23.1692,23.0808,23.1603,142700.0
2013-05-22 14:20:00,26.22,26.29,26.15,26.28,76100.0,23.1603,23.2222,23.0985,23.2133,76100.0
2013-05-22 14:25:00,26.29,26.3,26.15,26.19,75500.0,23.2222,23.231,23.0985,23.1338,75500.0
2013-05-22 14:30:00,26.19,26.23,26.17,26.21,43000.0,23.1338,23.1692,23.1162,23.1515,43000.0
2013-05-22 14:35:00,26.22,26.23,26.09,26.11,85500.0,23.1603,23.1692,23.0455,23.0632,85500.0
2013-05-22 14:40:00,26.12,26.12,26.05,26.07,28300.0,23.072,23.072,23.0102,23.0278,28300.0
2013-05-22 14:45:00,26.07,26.14,26.05,26.12,81500.0,23.0278,23.0897,23.0102,23.072,81500.0
2013-05-22 14:50:00,26.11,26.16,26.1,26.15,47200.0,23.0632,23.1073,23.0543,23.0985,47200.0
2013-05-22 14:55:00,26.15,26.19,26.14,26.19,54100.0,23.0985,23.1338,23.0897,23.1338,54100.0
2013-05-22 15:00:00,26.2,26.21,26.15,26.16,89900.0,23.1427,23.1515,23.0985,23.1073,89900.0
2013-05-22 15:05:00,26.15,26.16,26.1,26.11,74200.0,23.0985,23.1073,23.0543,23.0632,74200.0
2013-05-22 15:10:00,26.1,26.11,26.06,26.06,58300.0,23.0543,23.0632,23.019,23.019,58300.0
2013-05-22 15:15:00,26.06,26.08,26.01,26.02,55400.0,23.019,23.0367,22.9748,22.9837,55400.0
2013-05-22 15:20:00,26.02,26.04,26.0,26.01,49600.0,22.9837,23.0013,22.966,22.9748,49600.0
2013-05-22 15:25:00,26.01,26.02,25.91,25.92,78000.0,22.9748,22.9837,22.8865,22.8953,78000.0
2013-05-22 15:30:00,25.92,25.99,25.92,25.98,60700.0,22.8953,22.9572,22.8953,22.9483,60700.0
2013-05-22 15:35:00,25.98,26.02,25.95,25.98,98200.0,22.9483,22.9837,22.9218,22.9483,98200.0
2013-05-22 15:40:00,25.98,26.09,25.95,26.08,102400.0,22.9483,23.0455,22.9218,23.0367,102400.0
2013-05-22 15:45:00,26.07,26.1,26.05,26.09,92500.0,23.0278,23.0543,23.0102,23.0455,92500.0
2013-05-22 15:50:00,26.09,26.14,26.09,26.12,97500.0,23.0455,23.0897,23.0455,23.072,97500.0
2013-05-22 15:55:00,26.11,26.14,26.09,26.12,163300.0,23.0632,23.0897,23.0455,23.072,163300.0
2013-05-23 09:30:00,25.7,25.73,25.46,25.47,95600.0,22.701,22.7275,22.489,22.4978,95600.0
2013-05-23 09:35:00,25.5,25.56,25.48,25.5,246800.0,22.5243,22.5773,22.5067,22.5243,246800.0
2013-05-23 09:40:00,25.49,25.56,25.48,25.56,44300.0,22.5155,22.5773,22.5067,22.5773,44300.0
2013-05-23 09:45:00,25.56,25.68,25.52,25.66,51500.0,22.5773,22.6833,22.542,22.6657,51500.0
2013-05-23 09:50:00,25.66,25.69,25.62,25.66,34300.0,22.6657,22.6922,22.6303,22.6657,34300.0
2013-05-23 09:55:00,25.67,25.75,25.67,25.74,30100.0,22.6745,22.7452,22.6745,22.7363,30100.0
2013-05-23 10:00:00,25.73,26.03,25.72,26.02,236600.0,22.7275,22.9925,22.7187,22.9837,236600.0
2013-05-23 10:05:00,26.01,26.11,25.99,26.07,80200.0,22.9748,23.0632,22.9572,23.0278,80200.0
2013-05-23 10:10:00,26.08,26.26,26.06,26.22,140900.0,23.0367,23.1957,23.019,23.1603,140900.0
2013-05-23 10:15:00,26.22,26.37,26.14,26.35,77300.0,23.1603,23.2928,23.0897,23.2752,77300.0
2013-05-23 10:20:00,26.35,26.39,26.24,26.38,90400.0,23.2752,23.3105,23.178,23.3017,90400.0
2013-05-23 10:25:00,26.38,26.38,26.2,26.21,60500.0,23.3017,23.3017,23.1427,23.1515,60500.0
2013-05-23 10:30:00,26.2,26.25,26.18,26.24,26600.0,23.1427,23.1868,23.125,23.178,26600.0
2013-05-23 10:35:00,26.23,26.25,26.19,26.2,41400.0,23.1692,23.1868,23.1338,23.1427,41400.0
2013-05-23 10:40:00,26.2,26.2,26.08,26.08,40900.0,23.1427,23.1427,23.0367,23.0367,40900.0
2013-05-23 10:45:00,26.08,26.1,25.96,26.02,150500.0,23.0367,23.0543,22.9307,22.9837,150500.0
2013-05-23 10:50:00,26.02,26.25,26.02,26.22,52500.0,22.9837,23.1868,22.9837,23.1603,52500.0
2013-05-23 10:55:00,26.23,26.23,26.1,26.12,43200.0,23.1692,23.1692,23.0543,23.072,43200.0
2013-05-23 11:00:00,26.13,26.17,26.09,26.17,60100.0,23.0808,23.1162,23.0455,23.1162,60100.0
2013-05-23 11:05:00,26.17,26.34,26.17,26.31,52400.0,23.1162,23.2663,23.1162,23.2398,52400.0
2013-05-23 11:10:00,26.31,26.42,26.3,26.4,53100.0,23.2398,23.337,23.231,23.3193,53100.0
2013-05-23 11:15:00,26.4,26.42,26.32,26.34,57700.0,23.3193,23.337,23.2487,23.2663,57700.0
2013-05-23 11:20:00,26.34,26.38,26.29,26.31,79600.0,23.2663,23.3017,23.2222,23.2398,79600.0
2013-05-23 11:25:00,26.31,26.32,26.23,26.24,33800.0,23.2398,23.2487,23.1692,23.178,33800.0
2013-05-23 11:30:00,26.24,26.26,26.21,26.23,23300.0,23.178,23.1957,23.1515,23.1692,23300.0
2013-05-23 11:35:00,26.23,26.26,26.2,26.21,41200.0,23.1692,23.1957,23.1427,23.1515,41200.0
2013-05-23 11:40:00,26.22,26.22,26.1,26.1,43300.0,23.1603,23.1603,23.0543,23.0543,43300.0
2013-05-23 11:45:00,26.11,26.17,26.11,26.15,85400.0,23.0632,23.1162,23.0632,23.0985,85400.0
2013-05-23 11:50:00,26.15,26.18,26.11,26.12,138500.0,23.0985,23.125,23.0632,23.072,138500.0
2013-05-23 11:55:00,26.11,26.19,26.11,26.17,41500.0,23.0632,23.1338,23.0632,23.1162,41500.0
2013-05-23 12:00:00,26.18,26.23,26.18,26.18,48100.0,23.125,23.1692,23.125,23.125,48100.0
2013-05-23 12:05:00,26.19,26.3,26.19,26.27,47500.0,23.1338,23.231,23.1338,23.2045,47500.0
2013-05-23 12:10:00,26.26,26.35,26.25,26.3,50900.0,23.1957,23.2752,23.1868,23.231,50900.0
2013-05-23 12:15:00,26.3,26.33,26.27,26.27,47300.0,23.231,23.2575,23.2045,23.2045,47300.0
2013-05-23 12:20:00,26.27,26.29,26.22,26.22,21100.0,23.2045,23.2222,23.1603,23.1603,21100.0
2013-05-23 12:25:00,26.22,26.31,26.22,26.24,31600.0,23.1603,23.2398,23.1603,23.178,31600.0
2013-05-23 12:30:00,26.23,26.24,26.21,26.24,36000.0,23.1692,23.178,23.1515,23.178,36000.0
2013-05-23 12:35:00,26.24,26.29,26.24,26.28,34000.0,23.178,23.2222,23.178,23.2133,34000.0
2013-05-23 12:40:00,26.28,26.29,26.21,26.23,33100.0,23.2133,23.2222,23.1515,23.1692,33100.0
2013-05-23 12:45:00,26.24,26.29,26.23,26.29,18000.0,23.178,23.2222,23.1692,23.2222,18000.0
2013-05-23 12:50:00,26.29,26.34,26.24,26.34,22400.0,23.2222,23.2663,23.178,23.2663,22400.0
2013-05-23 12:55:00,26.34,26.42,26.34,26.36,37100.0,23.2663,23.337,23.2663,23.284,37100.0
2013-05-23 13:00:00,26.37,26.4,26.34,26.37,16600.0,23.2928,23.3193,23.2663,23.2928,16600.0
2013-05-23 13:05:00,26.37,26.41,26.32,26.35,22400.0,23.2928,23.3282,23.2487,23.2752,22400.0
2013-05-23 13:10:00,26.34,26.34,26.27,26.28,60200.0,23.2663,23.2663,23.2045,23.2133,60200.0
2013-05-23 13:15:00,26.29,26.29,26.24,26.25,23900.0,23.2222,23.2222,23.178,23.1868,23900.0
2013-05-23 13:20:00,26.25,26.27,26.22,26.25,25000.0,23.1868,23.2045,23.1603,23.1868,25000.0
2013-05-23 13:25:00,26.25,26.25,26.2,26.23,16000.0,23.1868,23.1868,23.1427,23.1692,16000.0
2013-05-23 13:30:00,26.22,26.27,26.21,26.22,23300.0,23.1603,23.2045,23.1515,23.1603,23300.0
2013-05-23 13:35:00,26.23,26.27,26.23,26.25,46900.0,23.1692,23.2045,23.1692,23.1868,46900.0
2013-05-23 13:40:00,26.25,26.25,26.17,26.19,45000.0,23.1868,23.1868,23.1162,23.1338,45000.0
2013-05-23 13:45:00,26.18,26.18,26.11,26.14,48800.0,23.125,23.125,23.0632,23.0897,48800.0
2013-05-23 13:50:00,26.14,26.2,26.14,26.18,53800.0,23.0897,23.1427,23.0897,23.125,53800.0
2013-05-23 13:55:00,26.18,26.26,26.17,26.26,65500.0,23.125,23.1957,23.1162,23.1957,65500.0
2013-05-23 14:00:00,26.25,26.26,26.18,26.18,39100.0,23.1868,23.1957,23.125,23.125,39100.0
2013-05-23 14:05:00,26.18,26.24,26.18,26.23,45800.0,23.125,23.178,23.125,23.1692,45800.0
2013-05-23 14:10:00,26.23,26.23,26.19,26.2,23700.0,23.1692,23.1692,23.1338,23.1427,23700.0
2013-05-23 14:15:00,26.2,26.35,26.2,26.34,45900.0,23.1427,23.2752,23.1427,23.2663,45900.0
2013-05-23 14:20:00,26.35,26.42,26.33,26.42,37800.0,23.2752,23.337,23.2575,23.337,37800.0
2013-05-23 14:25:00,26.41,26.43,26.33,26.33,21600.0,23.3282,23.3458,23.2575,23.2575,21600.0
2013-05-23 14:30:00,26.32,26.32,26.27,26.3,23800.0,23.2487,23.2487,23.2045,23.231,23800.0
2013-05-23 14:35:00,26.3,26.34,26.3,26.33,28500.0,23.231,23.2663,23.231,23.2575,28500.0
2013-05-23 14:40:00,26.34,26.34,26.29,26.3,96500.0,23.2663,23.2663,23.2222,23.231,96500.0
2013-05-23 14:45:00,26.29,26.35,26.28,26.32,62300.0,23.2222,23.2752,23.2133,23.2487,62300.0
2013-05-23 14:50:00,26.33,26.35,26.28,26.28,74600.0,23.2575,23.2752,23.2133,23.2133,74600.0
2013-05-23 14:55:00,26.28,26.28,26.19,26.21,68100.0,23.2133,23.2133,23.1338,23.1515,68100.0
2013-05-23 15:00:00,26.21,26.21,26.16,26.18,64800.0,23.1515,23.1515,23.1073,23.125,64800.0
2013-05-23 15:05:00,26.18,26.21,26.15,26.18,64100.0,23.125,23.1515,23.0985,23.125,64100.0
2013-05-23 15:10:00,26.17,26.24,26.17,26.21,56400.0,23.1162,23.178,23.1162,23.1515,56400.0
2013-05-23 15:15:00,26.22,26.25,26.15,26.15,64300.0,23.1603,23.1868,23.0985,23.0985,64300.0
2013-05-23 15:20:00,26.15,26.19,26.14,26.18,95000.0,23.0985,23.1338,23.0897,23.125,95000.0
2013-05-23 15:25:00,26.17,26.21,26.15,26.2,61500.0,23.1162,23.1515,23.0985,23.1427,61500.0
2013-05-23 15:30:00,26.2,26.23,26.16,26.19,71200.0,23.1427,23.1692,23.1073,23.1338,71200.0
2013-05-23 15:35:00,26.19,26.21,26.14,26.16,87000.0,23.1338,23.1515,23.0897,23.1073,87000.0
2013-05-23 15:40:00,26.16,26.2,26.16,26.2,45700.0,23.1073,23.1427,23.1073,23.1427,45700.0
2013-05-23 15:45:00,26.19,26.2,26.14,26.16,137800.0,23.1338,23.1427,23.0897,23.1073,137800.0
2013-05-23 15:50:00,26.16,26.19,26.14,26.17,101200.0,23.1073,23.1338,23.0897,23.1162,101200.0
2013-05-23 15:55:00,26.17,26.19,25.77,26.0,2616100.0,23.1162,23.1338,22.7628,22.966,2616100.0
2013-05-24 09:30:00,25.88,25.88,25.7,25.78,97400.0,22.86,22.86,22.701,22.7717,97400.0
2013-05-24 09:35:00,25.77,25.8,25.7,25.71,83800.0,22.7628,22.7893,22.701,22.7098,83800.0
2013-05-24 09:40:00,25.75,25.77,25.69,25.77,81400.0,22.7452,22.7628,22.6922,22.7628,81400.0
2013-05-24 09:45:00,25.77,25.77,25.62,25.63,55800.0,22.7628,22.7628,22.6303,22.6392,55800.0
2013-05-24 09:50:00,25.61,25.64,25.56,25.63,73700.0,22.6215,22.648,22.5773,22.6392,73700.0
2013-05-24 09:55:00,25.63,25.69,25.58,25.67,64100.0,22.6392,22.6922,22.595,22.6745,64100.0
2013-05-24 10:00:00,25.67,25.67,25.39,25.41,126000.0,22.6745,22.6745,22.4272,22.4448,126000.0
2013-05-24 10:05:00,25.4,25.47,25.36,25.4,104800.0,22.436,22.4978,22.4007,22.436,104800.0
2013-05-24 10:10:00,25.4,25.56,25.4,25.45,87100.0,22.436,22.5773,22.436,22.4802,87100.0
2013-05-24 10:15:00,25.46,25.53,25.42,25.48,79400.0,22.489,22.5508,22.4537,22.5067,79400.0
2013-05-24 10:20:00,25.47,25.48,25.36,25.36,66800.0,22.4978,22.5067,22.4007,22.4007,66800.0
2013-05-24 10:25:00,25.36,25.39,25.33,25.35,112500.0,22.4007,22.4272,22.3742,22.3918,112500.0
2013-05-24 10:30:00,25.36,25.51,25.36,25.45,76100.0,22.4007,22.5332,22.4007,22.4802,76100.0
2013-05-24 10:35:00,25.44,25.54,25.39,25.53,67900.0,22.4713,22.5597,22.4272,22.5508,67900.0
2013-05-24 10:40:00,25.53,25.6,25.5,25.59,72500.0,22.5508,22.6127,22.5243,22.6038,72500.0
2013-05-24 10:45:00,25.6,25.6,25.46,25.48,32900.0,22.6127,22.6127,22.489,22.5067,32900.0
2013-05-24 10:50:00,25.49,25.57,25.41,25.56,56600.0,22.5155,22.5862,22.4448,22.5773,56600.0
2013-05-24 10:55:00,25.57,25.57,25.46,25.55,43700.0,22.5862,22.5862,22.489,22.5685,43700.0
2013-05-24 11:00:00,25.56,25.56,25.47,25.48,40200.0,22.5773,22.5773,22.4978,22.5067,40200.0
2013-05-24 11:05:00,25.49,25.6,25.48,25.6,46500.0,22.5155,22.6127,22.5067,22.6127,46500.0
2013-05-24 11:10:00,25.61,25.61,25.55,25.57,27800.0,22.6215,22.6215,22.5685,22.5862,27800.0
2013-05-24 11:15:00,25.58,25.58,25.51,25.52,34400.0,22.595,22.595,22.5332,22.542,34400.0
2013-05-24 11:20:00,25.53,25.55,25.49,25.51,46200.0,22.5508,22.5685,22.5155,22.5332,46200.0
2013-05-24 11:25:00,25.51,25.57,25.5,25.56,35500.0,22.5332,22.5862,22.5243,22.5773,35500.0
2013-05-24 11:30:00,25.56,25.61,25.55,25.6,45700.0,22.5773,22.6215,22.5685,22.6127,45700.0
2013-05-24 11:35:00,25.59,25.61,25.57,25.6,78700.0,22.6038,22.6215,22.5862,22.6127,78700.0
2013-05-24 11:40:00,25.61,25.69,25.58,25.65,81000.0,22.6215,22.6922,22.595,22.6568,81000.0
2013-05-24 11:45:00,25.65,25.66,25.63,25.64,23300.0,22.6568,22.6657,22.6392,22.648,23300.0
2013-05-24 11:50:00,25.63,25.63,25.54,25.58,20400.0,22.6392,22.6392,22.5597,22.595,20400.0
2013-05-24 11:55:00,25.58,25.61,25.57,25.6,26700.0,22.595,22.6215,22.5862,22.6127,26700.0
2013-05-24 12:00:00,25.61,25.64,25.61,25.62,17200.0,22.6215,22.648,22.6215,22.6303,17200.0
2013-05-24 12:05:00,25.62,25.63,25.58,25.58,28300.0,22.6303,22.6392,22.595,22.595,28300.0
2013-05-24 12:10:00,25.59,25.62,25.58,25.61,38700.0,22.6038,22.6303,22.595,22.6215,38700.0
2013-05-24 12:15:00,25.61,25.73,25.6,25.72,42500.0,22.6215,22.7275,22.6127,22.7187,42500.0
2013-05-24 12:20:00,25.72,25.73,25.62,25.62,17700.0,22.7187,22.7275,22.6303,22.6303,17700.0
2013-05-24 12:25:00,25.61,25.71,25.6,25.71,16800.0,22.6215,22.7098,22.6127,22.7098,16800.0
2013-05-24 12:30:00,25.71,25.73,25.66,25.66,19000.0,22.7098,22.7275,22.6657,22.6657,19000.0
2013-05-24 12:35:00,25.66,25.69,25.61,25.64,35200.0,22.6657,22.6922,22.6215,22.648,35200.0
2013-05-24 12:40:00,25.65,25.65,25.6,25.62,29800.0,22.6568,22.6568,22.6127,22.6303,29800.0
2013-05-24 12:45:00,25.62,25.63,25.59,25.6,18200.0,22.6303,22.6392,22.6038,22.6127,18200.0
2013-05-24 12:50:00,25.6,25.61,25.59,25.61,19000.0,22.6127,22.6215,22.6038,22.6215,19000.0
2013-05-24 12:55:00,25.62,25.7,25.62,25.66,50000.0,22.6303,22.701,22.6303,22.6657,50000.0
2013-05-24 13:00:00,25.66,25.73,25.65,25.72,34900.0,22.6657,22.7275,22.6568,22.7187,34900.0
2013-05-24 13:05:00,25.72,25.79,25.71,25.76,27000.0,22.7187,22.7805,22.7098,22.754,27000.0
2013-05-24 13:10:00,25.76,25.76,25.7,25.71,36300.0,22.754,22.754,22.701,22.7098,36300.0
2013-05-24 13:15:00,25.71,25.74,25.69,25.73,30300.0,22.7098,22.7363,22.6922,22.7275,30300.0
2013-05-24 13:20:00,25.73,25.82,25.73,25.82,38400.0,22.7275,22.807,22.7275,22.807,38400.0
2013-05-24 13:25:00,25.83,25.86,25.8,25.81,26900.0,22.8158,22.8423,22.7893,22.7982,26900.0
2013-05-24 13:30:00,25.81,25.82,25.76,25.79,41100.0,22.7982,22.807,22.754,22.7805,41100.0
2013-05-24 13:35:00,25.79,25.8,25.75,25.77,23300.0,22.7805,22.7893,22.7452,22.7628,23300.0
2013-05-24 13:40:00,25.76,25.76,25.73,25.76,17800.0,22.754,22.754,22.7275,22.754,17800.0
2013-05-24 13:45:00,25.76,25.79,25.74,25.78,22000.0,22.754,22.7805,22.7363,22.7717,22000.0
2013-05-24 13:50:00,25.77,25.78,25.72,25.73,22000.0,22.7628,22.7717,22.7187,22.7275,22000.0
2013-05-24 13:55:00,25.74,25.75,25.72,25.75,12500.0,22.7363,22.7452,22.7187,22.7452,12500.0
2013-05-24 14:00:00,25.75,25.77,25.73,25.76,27200.0,22.7452,22.7628,22.7275,22.754,27200.0
2013-05-24 14:05:00,25.76,25.78,25.75,25.77,20600.0,22.754,22.7717,22.7452,22.7628,20600.0
2013-05-24 14:10:00,25.77,25.79,25.74,25.74,36900.0,22.7628,22.7805,22.7363,22.7363,36900.0
2013-05-24 14:15:00,25.74,25.79,25.73,25.78,36900.0,22.7363,22.7805,22.7275,22.7717,36900.0
2013-05-24 14:20:00,25.78,25.79,25.7,25.72,51800.0,22.7717,22.7805,22.701,22.7187,51800.0
2013-05-24 14:25:00,25.72,25.73,25.71,25.72,17400.0,22.7187,22.7275,22.7098,22.7187,17400.0
2013-05-24 14:30:00,25.73,25.73,25.66,25.67,36500.0,22.7275,22.7275,22.6657,22.6745,36500.0
2013-05-24 14:35:00,25.67,25.67,25.63,25.64,29800.0,22.6745,22.6745,22.6392,22.648,29800.0
2013-05-24 14:40:00,25.65,25.69,25.64,25.69,38400.0,22.6568,22.6922,22.648,22.6922,38400.0
2013-05-24 14:45:00,25.69,25.69,25.64,25.65,51900.0,22.6922,22.6922,22.648,22.6568,51900.0
2013-05-24 14:50:00,25.65,25.68,25.64,25.68,59300.0,22.6568,22.6833,22.648,22.6833,59300.0
2013-05-24 14:55:00,25.67,25.68,25.63,25.65,58800.0,22.6745,22.6833,22.6392,22.6568,58800.0
2013-05-24 15:00:00,25.65,25.67,25.64,25.66,46500.0,22.6568,22.6745,22.648,22.6657,46500.0
2013-05-24 15:05:00,25.66,25.71,25.66,25.71,28300.0,22.6657,22.7098,22.6657,22.7098,28300.0
2013-05-24 15:10:00,25.71,25.71,25.67,25.69,111700.0,22.7098,22.7098,22.6745,22.6922,111700.0
2013-05-24 15:15:00,25.69,25.7,25.63,25.63,43400.0,22.6922,22.701,22.6392,22.6392,43400.0
2013-05-24 15:20:00,25.64,25.69,25.64,25.66,67400.0,22.648,22.6922,22.648,22.6657,67400.0
2013-05-24 15:25:00,25.67,25.7,25.65,25.68,39800.0,22.6745,22.701,22.6568,22.6833,39800.0
2013-05-24 15:30:00,25.68,25.69,25.64,25.67,73800.0,22.6833,22.6922,22.648,22.6745,73800.0
2013-05-24 15:35:00,25.67,25.67,25.61,25.63,79400.0,22.6745,22.6745,22.6215,22.6392,79400.0
2013-05-24 15:40:00,25.63,25.66,25.62,25.66,45200.0,22.6392,22.6657,22.6303,22.6657,45200.0
2013-05-24 15:45:00,25.65,25.69,25.65,25.69,64200.0,22.6568,22.6922,22.6568,22.6922,64200.0
2013-05-24 15:50:00,25.68,25.71,25.66,25.66,242800.0,22.6833,22.7098,22.6657,22.6657,242800.0
2013-05-24 15:55:00,25.66,25.75,25.66,25.75,155200.0,22.6657,22.7452,22.6657,22.7452,155200.0
2013-05-28 09:30:00,26.22,26.33,26.13,26.29,188600.0,23.1603,23.2575,23.0808,23.2222,188600.0
2013-05-28 09:35:00,26.3,26.3,26.15,26.17,84400.0,23.231,23.231,23.0985,23.1162,84400.0
2013-05-28 09:40:00,26.15,26.15,26.02,26.05,107900.0,23.0985,23.0985,22.9837,23.0102,107900.0
2013-05-28 09:45:00,26.05,26.22,26.05,26.21,73400.0,23.0102,23.1603,23.0102,23.1515,73400.0
2013-05-28 09:50:00,26.22,26.26,26.2,26.25,120400.0,23.1603,23.1957,23.1427,23.1868,120400.0
2013-05-28 09:55:00,26.25,26.37,26.24,26.35,122300.0,23.1868,23.2928,23.178,23.2752,122300.0
2013-05-28 10:00:00,26.35,26.47,26.31,26.41,207100.0,23.2752,23.3812,23.2398,23.3282,207100.0
2013-05-28 10:05:00,26.41,26.53,26.4,26.5,146800.0,23.3282,23.4341,23.3193,23.4077,146800.0
2013-05-28 10:10:00,26.5,26.5,26.4,26.45,97300.0,23.4077,23.4077,23.3193,23.3635,97300.0
2013-05-28 10:15:00,26.45,26.5,26.45,26.49,123300.0,23.3635,23.4077,23.3635,23.3988,123300.0
2013-05-28 10:20:00,26.48,26.51,26.46,26.48,112600.0,23.39,23.4165,23.3723,23.39,112600.0
2013-05-28 10:25:00,26.48,26.49,26.44,26.45,173900.0,23.39,23.3988,23.3547,23.3635,173900.0
2013-05-28 10:30:00,26.45,26.47,26.29,26.29,127700.0,23.3635,23.3812,23.2222,23.2222,127700.0
2013-05-28 10:35:00,26.29,26.32,26.26,26.28,87700.0,23.2222,23.2487,23.1957,23.2133,87700.0
2013-05-28 10:40:00,26.28,26.29,26.19,26.21,169500.0,23.2133,23.2222,23.1338,23.1515,169500.0
2013-05-28 10:45:00,26.22,26.27,26.19,26.23,150800.0,23.1603,23.2045,23.1338,23.1692,150800.0
2013-05-28 10:50:00,26.23,26.28,26.19,26.26,53800.0,23.1692,23.2133,23.1338,23.1957,53800.0
2013-05-28 10:55:00,26.26,26.29,26.17,26.17,66000.0,23.1957,23.2222,23.1162,23.1162,66000.0
2013-05-28 11:00:00,26.17,26.17,25.98,25.98,92200.0,23.1162,23.1162,22.9483,22.9483,92200.0
2013-05-28 11:05:00,25.97,25.97,25.84,25.86,182200.0,22.9395,22.9395,22.8247,22.8423,182200.0
2013-05-28 11:10:00,25.87,26.0,25.85,25.98,74900.0,22.8512,22.966,22.8335,22.9483,74900.0
2013-05-28 11:15:00,25.99,26.01,25.95,25.96,55600.0,22.9572,22.9748,22.9218,22.9307,55600.0
2013-05-28 11:20:00,25.95,25.97,25.89,25.97,46500.0,22.9218,22.9395,22.8688,22.9395,46500.0
2013-05-28 11:25:00,25.96,26.04,25.95,26.02,18500.0,22.9307,23.0013,22.9218,22.9837,18500.0
2013-05-28 11:30:00,26.01,26.03,25.98,26.01,32100.0,22.9748,22.9925,22.9483,22.9748,32100.0
2013-05-28 11:35:00,26.01,26.01,25.93,25.95,39100.0,22.9748,22.9748,22.9042,22.9218,39100.0
2013-05-28 11:40:00,25.95,25.95,25.88,25.89,83600.0,22.9218,22.9218,22.86,22.8688,83600.0
2013-05-28 11:45:00,25.87,25.87,25.79,25.85,37300.0,22.8512,22.8512,22.7805,22.8335,37300.0
2013-05-28 11:50:00,25.85,25.85,25.76,25.77,52200.0,22.8335,22.8335,22.754,22.7628,52200.0
2013-05-28 11:55:00,25.77,25.77,25.64,25.67,92600.0,22.7628,22.7628,22.648,22.6745,92600.0
2013-05-28 12:00:00,25.68,25.79,25.67,25.79,51600.0,22.6833,22.7805,22.6745,22.7805,51600.0
2013-05-28 12:05:00,25.8,25.82,25.77,25.82,48600.0,22.7893,22.807,22.7628,22.807,48600.0
2013-05-28 12:10:00,25.83,25.87,25.82,25.84,48900.0,22.8158,22.8512,22.807,22.8247,48900.0
2013-05-28 12:15:00,25.85,25.89,25.84,25.89,22700.0,22.8335,22.8688,22.8247,22.8688,22700.0
2013-05-28 12:20:00,25.9,25.93,25.87,25.87,34600.0,22.8777,22.9042,22.8512,22.8512,34600.0
2013-05-28 12:25:00,25.88,25.89,25.84,25.89,23600.0,22.86,22.8688,22.8247,22.8688,23600.0
2013-05-28 12:30:00,25.89,25.89,25.82,25.83,17200.0,22.8688,22.8688,22.807,22.8158,17200.0
2013-05-28 12:35:00,25.83,25.83,25.77,25.79,26600.0,22.8158,22.8158,22.7628,22.7805,26600.0
2013-05-28 12:40:00,25.79,25.89,25.79,25.89,12100.0,22.7805,22.8688,22.7805,22.8688,12100.0
2013-05-28 12:45:00,25.89,25.91,25.87,25.88,27800.0,22.8688,22.8865,22.8512,22.86,27800.0
2013-05-28 12:50:00,25.89,25.94,25.83,25.85,27700.0,22.8688,22.913,22.8158,22.8335,27700.0
2013-05-28 12:55:00,25.85,25.85,25.79,25.85,30000.0,22.8335,22.8335,22.7805,22.8335,30000.0
2013-05-28 13:00:00,25.85,25.97,25.85,25.93,31500.0,22.8335,22.9395,22.8335,22.9042,31500.0
2013-05-28 13:05:00,25.94,25.94,25.87,25.9,19900.0,22.913,22.913,22.8512,22.8777,19900.0
2013-05-28 13:10:00,25.91,25.93,25.9,25.92,15700.0,22.8865,22.9042,22.8777,22.8953,15700.0
2013-05-28 13:15:00,25.92,25.97,25.91,25.96,17100.0,22.8953,22.9395,22.8865,22.9307,17100.0
2013-05-28 13:20:00,25.96,25.96,25.9,25.93,28500.0,22.9307,22.9307,22.8777,22.9042,28500.0
2013-05-28 13:25:00,25.92,25.94,25.82,25.84,22300.0,22.8953,22.913,22.807,22.8247,22300.0
2013-05-28 13:30:00,25.84,25.87,25.74,25.74,224000.0,22.8247,22.8512,22.7363,22.7363,224000.0
2013-05-28 13:35:00,25.74,25.78,25.73,25.73,52300.0,22.7363,22.7717,22.7275,22.7275,52300.0
2013-05-28 13:40:00,25.73,25.73,25.67,25.68,85800.0,22.7275,22.7275,22.6745,22.6833,85800.0
2013-05-28 13:45:00,25.68,25.76,25.66,25.67,60400.0,22.6833,22.754,22.6657,22.6745,60400.0
2013-05-28 13:50:00,25.67,25.67,25.64,25.65,67000.0,22.6745,22.6745,22.648,22.6568,67000.0
2013-05-28 13:55:00,25.65,25.65,25.59,25.6,69500.0,22.6568,22.6568,22.6038,22.6127,69500.0
2013-05-28 14:00:00,25.59,25.6,25.56,25.59,54300.0,22.6038,22.6127,22.5773,22.6038,54300.0
2013-05-28 14:05:00,25.59,25.61,25.54,25.61,57500.0,22.6038,22.6215,22.5597,22.6215,57500.0
2013-05-28 14:10:00,25.61,25.61,25.48,25.51,98100.0,22.6215,22.6215,22.5067,22.5332,98100.0
2013-05-28 14:15:00,25.52,25.62,25.49,25.62,61900.0,22.542,22.6303,22.5155,22.6303,61900.0
2013-05-28 14:20:00,25.61,25.65,25.59,25.65,28200.0,22.6215,22.6568,22.6038,22.6568,28200.0
2013-05-28 14:25:00,25.64,25.64,25.55,25.6,45100.0,22.648,22.648,22.5685,22.6127,45100.0
2013-05-28 14:30:00,25.59,25.61,25.56,25.56,33800.0,22.6038,22.6215,22.5773,22.5773,33800.0
2013-05-28 14:35:00,25.56,25.57,25.51,25.51,34300.0,22.5773,22.5862,22.5332,22.5332,34300.0
2013-05-28 14:40:00,25.5,25.6,25.5,25.58,48200.0,22.5243,22.6127,22.5243,22.595,48200.0
2013-05-28 14:45:00,25.59,25.66,25.59,25.66,24900.0,22.6038,22.6657,22.6038,22.6657,24900.0
2013-05-28 14:50:00,25.65,25.74,25.65,25.72,23800.0,22.6568,22.7363,22.6568,22.7187,23800.0
2013-05-28 14:55:00,25.72,25.73,25.7,25.71,22400.0,22.7187,22.7275,22.701,22.7098,22400.0
2013-05-28 15:00:00,25.71,25.73,25.69,25.73,25600.0,22.7098,22.7275,22.6922,22.7275,25600.0
2013-05-28 15:05:00,25.73,25.77,25.72,25.72,30200.0,22.7275,22.7628,22.7187,22.7187,30200.0
2013-05-28 15:10:00,25.73,25.74,25.69,25.72,40700.0,22.7275,22.7363,22.6922,22.7187,40700.0
2013-05-28 15:15:00,25.71,25.76,25.7,25.74,48500.0,22.7098,22.754,22.701,22.7363,48500.0
2013-05-28 15:20:00,25.75,25.76,25.73,25.74,27400.0,22.7452,22.754,22.7275,22.7363,27400.0
2013-05-28 15:25:00,25.74,25.74,25.68,25.68,41600.0,22.7363,22.7363,22.6833,22.6833,41600.0
2013-05-28 15:30:00,25.69,25.76,25.68,25.73,36400.0,22.6922,22.754,22.6833,22.7275,36400.0
2013-05-28 15:35:00,25.73,25.77,25.73,25.77,58500.0,22.7275,22.7628,22.7275,22.7628,58500.0
2013-05-28 15:40:00,25.76,25.79,25.75,25.75,36500.0,22.754,22.7805,22.7452,22.7452,36500.0
2013-05-28 15:45:00,25.75,25.77,25.72,25.75,70900.0,22.7452,22.7628,22.7187,22.7452,70900.0
2013-05-28 15:50:00,25.75,25.76,25.73,25.76,66900.0,22.7452,22.754,22.7275,22.754,66900.0
2013-05-28 15:55:00,25.76,25.76,25.69,25.7,435100.0,22.754,22.754,22.6922,22.701,435100.0
2013-05-29 09:30:00,25.41,25.52,25.32,25.38,104300.0,22.4448,22.542,22.3653,22.4183,104300.0
2013-05-29 09:35:00,25.36,25.38,25.18,25.2,139500.0,22.4007,22.4183,22.2417,22.2594,139500.0
2013-05-29 09:40:00,25.2,25.22,25.03,25.07,148500.0,22.2594,22.277,22.1092,22.1445,148500.0
2013-05-29 09:45:00,25.08,25.11,25.02,25.09,60500.0,22.1534,22.1799,22.1004,22.1622,60500.0
2013-05-29 09:50:00,25.08,25.13,25.03,25.04,105600.0,22.1534,22.1975,22.1092,22.118,105600.0
2013-05-29 09:55:00,25.04,25.09,24.96,25.04,157500.0,22.118,22.1622,22.0474,22.118,157500.0
2013-05-29 10:00:00,25.01,25.18,24.99,25.13,109000.0,22.0915,22.2417,22.0739,22.1975,109000.0
2013-05-29 10:05:00,25.13,25.16,25.07,25.09,72200.0,22.1975,22.224,22.1445,22.1622,72200.0
2013-05-29 10:10:00,25.08,25.15,25.08,25.08,69400.0,22.1534,22.2152,22.1534,22.1534,69400.0
2013-05-29 10:15:00,25.08,25.15,25.07,25.15,67000.0,22.1534,22.2152,22.1445,22.2152,67000.0
2013-05-29 10:20:00,25.14,25.18,25.06,25.06,59500.0,22.2064,22.2417,22.1357,22.1357,59500.0
2013-05-29 10:25:00,25.06,25.09,25.0,25.05,47600.0,22.1357,22.1622,22.0827,22.1269,47600.0
2013-05-29 10:30:00,25.04,25.06,24.97,25.03,40600.0,22.118,22.1357,22.0562,22.1092,40600.0
2013-05-29 10:35:00,25.04,25.08,24.98,24.99,84200.0,22.118,22.1534,22.065,22.0739,84200.0
2013-05-29 10:40:00,25.0,25.0,24.85,24.91,209900.0,22.0827,22.0827,21.9502,22.0032,209900.0
2013-05-29 10:45:00,24.91,24.92,24.76,24.76,203400.0,22.0032,22.012,21.8707,21.8707,203400.0
2013-05-29 10:50:00,24.76,24.81,24.72,24.8,98900.0,21.8707,21.9149,21.8354,21.906,98900.0
2013-05-29 10:55:00,24.8,24.84,24.77,24.78,128800.0,21.906,21.9414,21.8795,21.8884,128800.0
2013-05-29 11:00:00,24.77,24.83,24.67,24.68,249900.0,21.8795,21.9325,21.7912,21.8,249900.0
2013-05-29 11:05:00,24.68,24.73,24.66,24.73,60000.0,21.8,21.8442,21.7824,21.8442,60000.0
2013-05-29 11:10:00,24.73,24.83,24.72,24.82,72400.0,21.8442,21.9325,21.8354,21.9237,72400.0
2013-05-29 11:15:00,24.81,24.87,24.8,24.84,81800.0,21.9149,21.9679,21.906,21.9414,81800.0
2013-05-29 11:20:00,24.83,24.89,24.78,24.89,45500.0,21.9325,21.9855,21.8884,21.9855,45500.0
2013-05-29 11:25:00,24.88,24.94,24.88,24.9,54000.0,21.9767,22.0297,21.9767,21.9944,54000.0
2013-05-29 11:30:00,24.9,24.95,24.85,24.86,59900.0,21.9944,22.0385,21.9502,21.959,59900.0
2013-05-29 11:35:00,24.86,24.86,24.79,24.82,41900.0,21.959,21.959,21.8972,21.9237,41900.0
2013-05-29 11:40:00,24.82,24.83,24.76,24.77,58600.0,21.9237,21.9325,21.8707,21.8795,58600.0
2013-05-29 11:45:00,24.77,24.92,24.77,24.89,34300.0,21.8795,22.012,21.8795,21.9855,34300.0
2013-05-29 11:50:00,24.89,24.93,24.85,24.87,26400.0,21.9855,22.0209,21.9502,21.9679,26400.0
2013-05-29 11:55:00,24.86,24.91,24.85,24.9,29700.0,21.959,22.0032,21.9502,21.9944,29700.0
2013-05-29 12:00:00,24.9,24.97,24.9,24.97,129600.0,21.9944,22.0562,21.9944,22.0562,129600.0
2013-05-29 12:05:00,24.98,25.0,24.94,24.96,124000.0,22.065,22.0827,22.0297,22.0474,124000.0
2013-05-29 12:10:00,24.97,25.0,24.96,24.99,58200.0,22.0562,22.0827,22.0474,22.0739,58200.0
2013-05-29 12:15:00,25.0,25.04,24.99,25.03,43000.0,22.0827,22.118,22.0739,22.1092,43000.0
2013-05-29 12:20:00,25.02,25.02,25.0,25.0,27600.0,22.1004,22.1004,22.0827,22.0827,27600.0
2013-05-29 12:25:00,25.0,25.0,24.94,24.96,52500.0,22.0827,22.0827,22.0297,22.0474,52500.0
2013-05-29 12:30:00,24.96,24.99,24.93,24.95,35500.0,22.0474,22.0739,22.0209,22.0385,35500.0
2013-05-29 12:35:00,24.95,24.95,24.92,24.94,21000.0,22.0385,22.0385,22.012,22.0297,21000.0
2013-05-29 12:40:00,24.94,24.97,24.92,24.94,28600.0,22.0297,22.0562,22.012,22.0297,28600.0
2013-05-29 12:45:00,24.93,24.93,24.84,24.87,124400.0,22.0209,22.0209,21.9414,21.9679,124400.0
2013-05-29 12:50:00,24.86,24.86,24.78,24.79,78100.0,21.959,21.959,21.8884,21.8972,78100.0
2013-05-29 12:55:00,24.79,24.8,24.76,24.76,19800.0,21.8972,21.906,21.8707,21.8707,19800.0
2013-05-29 13:00:00,24.76,24.81,24.75,24.76,52300.0,21.8707,21.9149,21.8619,21.8707,52300.0
2013-05-29 13:05:00,24.77,24.8,24.77,24.78,39100.0,21.8795,21.906,21.8795,21.8884,39100.0
2013-05-29 13:10:00,24.78,24.79,24.73,24.75,59100.0,21.8884,21.8972,21.8442,21.8619,59100.0
2013-05-29 13:15:00,24.74,24.76,24.68,24.71,84900.0,21.853,21.8707,21.8,21.8265,84900.0
2013-05-29 13:20:00,24.7,24.73,24.67,24.68,73900.0,21.8177,21.8442,21.7912,21.8,73900.0
2013-05-29 13:25:00,24.69,24.76,24.67,24.74,71300.0,21.8089,21.8707,21.7912,21.853,71300.0
2013-05-29 13:30:00,24.73,24.76,24.65,24.72,215500.0,21.8442,21.8707,21.7735,21.8354,215500.0
2013-05-29 13:35:00,24.72,24.85,24.72,24.78,83100.0,21.8354,21.9502,21.8354,21.8884,83100.0
2013-05-29 13:40:00,24.78,24.81,24.74,24.79,177200.0,21.8884,21.9149,21.853,21.8972,177200.0
2013-05-29 13:45:00,24.8,24.81,24.71,24.71,54600.0,21.906,21.9149,21.8265,21.8265,54600.0
2013-05-29 13:50:00,24.7,24.7,24.67,24.69,42400.0,21.8177,21.8177,21.7912,21.8089,42400.0
2013-05-29 13:55:00,24.69,24.8,24.69,24.78,43000.0,21.8089,21.906,21.8089,21.8884,43000.0
2013-05-29 14:00:00,24.78,24.79,24.74,24.77,38400.0,21.8884,21.8972,21.853,21.8795,38400.0
2013-05-29 14:05:00,24.78,24.84,24.77,24.82,49800.0,21.8884,21.9414,21.8795,21.9237,49800.0
2013-05-29 14:10:00,24.82,24.85,24.8,24.8,34900.0,21.9237,21.9502,21.906,21.906,34900.0
2013-05-29 14:15:00,24.81,24.83,24.78,24.8,48200.0,21.9149,21.9325,21.8884,21.906,48200.0
2013-05-29 14:20:00,24.8,24.8,24.77,24.79,19500.0,21.906,21.906,21.8795,21.8972,19500.0
2013-05-29 14:25:00,24.8,24.81,24.69,24.71,48000.0,21.906,21.9149,21.8089,21.8265,48000.0
2013-05-29 14:30:00,24.7,24.71,24.66,24.66,22600.0,21.8177,21.8265,21.7824,21.7824,22600.0
2013-05-29 14:35:00,24.66,24.67,24.62,24.66,71000.0,21.7824,21.7912,21.747,21.7824,71000.0
2013-05-29 14:40:00,24.66,24.77,24.66,24.76,31600.0,21.7824,21.8795,21.7824,21.8707,31600.0
2013-05-29 14:45:00,24.76,24.79,24.69,24.69,47000.0,21.8707,21.8972,21.8089,21.8089,47000.0
2013-05-29 14:50:00,24.69,24.7,24.53,24.55,236800.0,21.8089,21.8177,21.6675,21.6852,236800.0
2013-05-29 14:55:00,24.55,24.58,24.41,24.42,321700.0,21.6852,21.7117,21.5615,21.5704,321700.0
2013-05-29 15:00:00,24.42,24.45,24.36,24.4,273200.0,21.5704,21.5969,21.5174,21.5527,273200.0
2013-05-29 15:05:00,24.4,24.4,24.34,24.39,189100.0,21.5527,21.5527,21.4997,21.5439,189100.0
2013-05-29 15:10:00,24.39,24.39,24.35,24.38,198200.0,21.5439,21.5439,21.5085,21.535,198200.0
2013-05-29 15:15:00,24.38,24.41,24.35,24.36,135600.0,21.535,21.5615,21.5085,21.5174,135600.0
2013-05-29 15:20:00,24.36,24.44,24.31,24.44,280800.0,21.5174,21.588,21.4732,21.588,280800.0
2013-05-29 15:25:00,24.44,24.54,24.44,24.53,117500.0,21.588,21.6764,21.588,21.6675,117500.0
2013-05-29 15:30:00,24.53,24.55,24.49,24.53,125100.0,21.6675,21.6852,21.6322,21.6675,125100.0
2013-05-29 15:35:00,24.53,24.56,24.53,24.55,136900.0,21.6675,21.694,21.6675,21.6852,136900.0
2013-05-29 15:40:00,24.56,24.59,24.54,24.54,141700.0,21.694,21.7205,21.6764,21.6764,141700.0
2013-05-29 15:45:00,24.55,24.56,24.51,24.54,253300.0,21.6852,21.694,21.6499,21.6764,253300.0
2013-05-29 15:50:00,24.54,24.54,24.46,24.51,244400.0,21.6764,21.6764,21.6057,21.6499,244400.0
2013-05-29 15:55:00,24.5,24.54,24.48,24.51,351200.0,21.641,21.6764,21.6234,21.6499,351200.0
2013-05-30 09:30:00,24.63,24.89,24.61,24.84,113900.0,21.7559,21.9855,21.7382,21.9414,113900.0
2013-05-30 09:35:00,24.85,25.05,24.83,24.98,114900.0,21.9502,22.1269,21.9325,22.065,114900.0
2013-05-30 09:40:00,24.98,25.04,24.88,24.9,98900.0,22.065,22.118,21.9767,21.9944,98900.0
2013-05-30 09:45:00,24.89,24.94,24.86,24.91,70900.0,21.9855,22.0297,21.959,22.0032,70900.0
2013-05-30 09:50:00,24.93,24.98,24.85,24.89,41300.0,22.0209,22.065,21.9502,21.9855,41300.0
2013-05-30 09:55:00,24.89,24.93,24.79,24.8,68800.0,21.9855,22.0209,21.8972,21.906,68800.0
2013-05-30 10:00:00,24.79,24.81,24.55,24.58,263900.0,21.8972,21.9149,21.6852,21.7117,263900.0
2013-05-30 10:05:00,24.57,24.63,24.51,24.55,92900.0,21.7029,21.7559,21.6499,21.6852,92900.0
2013-05-30 10:10:00,24.54,24.66,24.5,24.63,133100.0,21.6764,21.7824,21.641,21.7559,133100.0
2013-05-30 10:15:00,24.65,24.68,24.49,24.53,78500.0,21.7735,21.8,21.6322,21.6675,78500.0
2013-05-30 10:20:00,24.54,24.59,24.39,24.4,84100.0,21.6764,21.7205,21.5439,21.5527,84100.0
2013-05-30 10:25:00,24.41,24.52,24.32,24.46,135800.0,21.5615,21.6587,21.482,21.6057,135800.0
2013-05-30 10:30:00,24.47,24.71,24.46,24.65,97100.0,21.6145,21.8265,21.6057,21.7735,97100.0
2013-05-30 10:35:00,24.65,24.74,24.64,24.71,49000.0,21.7735,21.853,21.7647,21.8265,49000.0
2013-05-30 10:40:00,24.72,24.75,24.65,24.75,36800.0,21.8354,21.8619,21.7735,21.8619,36800.0
2013-05-30 10:45:00,24.76,24.77,24.7,24.74,54500.0,21.8707,21.8795,21.8177,21.853,54500.0
2013-05-30 10:50:00,24.75,24.77,24.64,24.68,44800.0,21.8619,21.8795,21.7647,21.8,44800.0
2013-05-30 10:55:00,24.67,24.72,24.66,24.72,38600.0,21.7912,21.8354,21.7824,21.8354,38600.0
2013-05-30 11:00:00,24.72,24.72,24.6,24.6,38000.0,21.8354,21.8354,21.7294,21.7294,38000.0
2013-05-30 11:05:00,24.6,24.6,24.46,24.47,48300.0,21.7294,21.7294,21.6057,21.6145,48300.0
2013-05-30 11:10:00,24.48,24.56,24.48,24.55,30800.0,21.6234,21.694,21.6234,21.6852,30800.0
2013-05-30 11:15:00,24.56,24.56,24.47,24.49,30700.0,21.694,21.694,21.6145,21.6322,30700.0
2013-05-30 11:20:00,24.49,24.58,24.48,24.56,32300.0,21.6322,21.7117,21.6234,21.694,32300.0
2013-05-30 11:25:00,24.56,24.62,24.52,24.61,22500.0,21.694,21.747,21.6587,21.7382,22500.0
2013-05-30 11:30:00,24.61,24.67,24.46,24.47,30700.0,21.7382,21.7912,21.6057,21.6145,30700.0
2013-05-30 11:35:00,24.47,24.55,24.46,24.52,40500.0,21.6145,21.6852,21.6057,21.6587,40500.0
2013-05-30 11:40:00,24.52,24.64,24.52,24.63,48100.0,21.6587,21.7647,21.6587,21.7559,48100.0
2013-05-30 11:45:00,24.63,24.67,24.63,24.66,25500.0,21.7559,21.7912,21.7559,21.7824,25500.0
2013-05-30 11:50:00,24.66,24.68,24.64,24.66,20600.0,21.7824,21.8,21.7647,21.7824,20600.0
2013-05-30 11:55:00,24.67,24.72,24.67,24.67,27500.0,21.7912,21.8354,21.7912,21.7912,27500.0
2013-05-30 12:00:00,24.68,24.74,24.66,24.67,27300.0,21.8,21.853,21.7824,21.7912,27300.0
2013-05-30 12:05:00,24.67,24.7,24.62,24.63,25700.0,21.7912,21.8177,21.747,21.7559,25700.0
2013-05-30 12:10:00,24.63,24.67,24.61,24.66,46500.0,21.7559,21.7912,21.7382,21.7824,46500.0
2013-05-30 12:15:00,24.66,24.66,24.61,24.65,31700.0,21.7824,21.7824,21.7382,21.7735,31700.0
2013-05-30 12:20:00,24.65,24.67,24.61,24.66,42300.0,21.7735,21.7912,21.7382,21.7824,42300.0
2013-05-30 12:25:00,24.65,24.69,24.65,24.66,22200.0,21.7735,21.8089,21.7735,21.7824,22200.0
2013-05-30 12:30:00,24.65,24.65,24.61,24.62,50100.0,21.7735,21.7735,21.7382,21.747,50100.0
2013-05-30 12:35:00,24.62,24.63,24.52,24.52,23900.0,21.747,21.7559,21.6587,21.6587,23900.0
2013-05-30 12:40:00,24.52,24.55,24.51,24.54,31100.0,21.6587,21.6852,21.6499,21.6764,31100.0
2013-05-30 12:45:00,24.53,24.6,24.53,24.6,25200.0,21.6675,21.7294,21.6675,21.7294,25200.0
2013-05-30 12:50:00,24.61,24.62,24.56,24.58,20200.0,21.7382,21.747,21.694,21.7117,20200.0
2013-05-30 12:55:00,24.59,24.69,24.59,24.68,46000.0,21.7205,21.8089,21.7205,21.8,46000.0
2013-05-30 13:00:00,24.68,24.69,24.64,24.66,31300.0,21.8,21.8089,21.7647,21.7824,31300.0
2013-05-30 13:05:00,24.67,24.7,24.63,24.64,32400.0,21.7912,21.8177,21.7559,21.7647,32400.0
2013-05-30 13:10:00,24.64,24.68,24.61,24.67,38300.0,21.7647,21.8,21.7382,21.7912,38300.0
2013-05-30 13:15:00,24.68,24.71,24.64,24.65,24200.0,21.8,21.8265,21.7647,21.7735,24200.0
2013-05-30 13:20:00,24.65,24.68,24.63,24.66,23100.0,21.7735,21.8,21.7559,21.7824,23100.0
2013-05-30 13:25:00,24.66,24.7,24.66,24.7,28700.0,21.7824,21.8177,21.7824,21.8177,28700.0
2013-05-30 13:30:00,24.7,24.72,24.69,24.72,47600.0,21.8177,21.8354,21.8089,21.8354,47600.0
2013-05-30 13:35:00,24.71,24.73,24.67,24.72,30700.0,21.8265,21.8442,21.7912,21.8354,30700.0
2013-05-30 13:40:00,24.72,24.74,24.71,24.72,64900.0,21.8354,21.853,21.8265,21.8354,64900.0
2013-05-30 13:45:00,24.72,24.75,24.7,24.75,23200.0,21.8354,21.8619,21.8177,21.8619,23200.0
2013-05-30 13:50:00,24.74,24.79,24.74,24.77,86600.0,21.853,21.8972,21.853,21.8795,86600.0
2013-05-30 13:55:00,24.78,24.83,24.78,24.79,133900.0,21.8884,21.9325,21.8884,21.8972,133900.0
2013-05-30 14:00:00,24.8,24.84,24.8,24.8,102100.0,21.906,21.9414,21.906,21.906,102100.0
2013-05-30 14:05:00,24.79,24.79,24.76,24.76,40300.0,21.8972,21.8972,21.8707,21.8707,40300.0
2013-05-30 14:10:00,24.76,24.76,24.7,24.7,20100.0,21.8707,21.8707,21.8177,21.8177,20100.0
2013-05-30 14:15:00,24.71,24.74,24.71,24.72,42600.0,21.8265,21.853,21.8265,21.8354,42600.0
2013-05-30 14:20:00,24.73,24.76,24.73,24.76,24400.0,21.8442,21.8707,21.8442,21.8707,24400.0
2013-05-30 14:25:00,24.76,24.8,24.74,24.8,50900.0,21.8707,21.906,21.853,21.906,50900.0
2013-05-30 14:30:00,24.8,24.8,24.78,24.78,103700.0,21.906,21.906,21.8884,21.8884,103700.0
2013-05-30 14:35:00,24.78,24.8,24.78,24.79,46700.0,21.8884,21.906,21.8884,21.8972,46700.0
2013-05-30 14:40:00,24.79,24.8,24.78,24.79,25300.0,21.8972,21.906,21.8884,21.8972,25300.0
2013-05-30 14:45:00,24.78,24.79,24.76,24.79,47200.0,21.8884,21.8972,21.8707,21.8972,47200.0
2013-05-30 14:50:00,24.8,24.82,24.78,24.8,78600.0,21.906,21.9237,21.8884,21.906,78600.0
2013-05-30 14:55:00,24.8,24.83,24.77,24.78,117000.0,21.906,21.9325,21.8795,21.8884,117000.0
2013-05-30 15:00:00,24.78,24.78,24.73,24.78,56100.0,21.8884,21.8884,21.8442,21.8884,56100.0
2013-05-30 15:05:00,24.78,24.82,24.78,24.8,62200.0,21.8884,21.9237,21.8884,21.906,62200.0
2013-05-30 15:10:00,24.79,24.81,24.79,24.81,67500.0,21.8972,21.9149,21.8972,21.9149,67500.0
2013-05-30 15:15:00,24.81,24.85,24.8,24.82,127700.0,21.9149,21.9502,21.906,21.9237,127700.0
2013-05-30 15:20:00,24.83,24.84,24.81,24.81,64000.0,21.9325,21.9414,21.9149,21.9149,64000.0
2013-05-30 15:25:00,24.81,24.82,24.79,24.8,117900.0,21.9149,21.9237,21.8972,21.906,117900.0
2013-05-30 15:30:00,24.81,24.82,24.78,24.8,119700.0,21.9149,21.9237,21.8884,21.906,119700.0
2013-05-30 15:35:00,24.8,24.82,24.79,24.81,98500.0,21.906,21.9237,21.8972,21.9149,98500.0
2013-05-30 15:40:00,24.81,24.84,24.77,24.82,135200.0,21.9149,21.9414,21.8795,21.9237,135200.0
2013-05-30 15:45:00,24.82,24.83,24.77,24.78,234600.0,21.9237,21.9325,21.8795,21.8884,234600.0
2013-05-30 15:50:00,24.77,24.77,24.7,24.7,189100.0,21.8795,21.8795,21.8177,21.8177,189100.0
2013-05-30 15:55:00,24.7,24.74,24.69,24.73,294000.0,21.8177,21.853,21.8089,21.8442,294000.0
2013-05-31 09:30:00,24.58,24.71,24.52,24.68,79900.0,21.7117,21.8265,21.6587,21.8,79900.0
2013-05-31 09:35:00,24.65,24.83,24.65,24.83,22700.0,21.7735,21.9325,21.7735,21.9325,22700.0
2013-05-31 09:40:00,24.81,24.93,24.81,24.89,42200.0,21.9149,22.0209,21.9149,21.9855,42200.0
2013-05-31 09:45:00,24.89,24.91,24.76,24.8,53700.0,21.9855,22.0032,21.8707,21.906,53700.0
2013-05-31 09:50:00,24.8,24.82,24.59,24.6,77100.0,21.906,21.9237,21.7205,21.7294,77100.0
2013-05-31 09:55:00,24.61,24.7,24.58,24.69,86400.0,21.7382,21.8177,21.7117,21.8089,86400.0
2013-05-31 10:00:00,24.69,24.73,24.61,24.66,83000.0,21.8089,21.8442,21.7382,21.7824,83000.0
2013-05-31 10:05:00,24.66,24.69,24.56,24.57,48600.0,21.7824,21.8089,21.694,21.7029,48600.0
2013-05-31 10:10:00,24.58,24.63,24.56,24.6,27600.0,21.7117,21.7559,21.694,21.7294,27600.0
2013-05-31 10:15:00,24.6,24.62,24.5,24.52,60900.0,21.7294,21.747,21.641,21.6587,60900.0
2013-05-31 10:20:00,24.52,24.53,24.46,24.51,69400.0,21.6587,21.6675,21.6057,21.6499,69400.0
2013-05-31 10:25:00,24.51,24.64,24.49,24.64,66100.0,21.6499,21.7647,21.6322,21.7647,66100.0
2013-05-31 10:30:00,24.65,24.72,24.63,24.67,119300.0,21.7735,21.8354,21.7559,21.7912,119300.0
2013-05-31 10:35:00,24.67,24.7,24.65,24.66,46700.0,21.7912,21.8177,21.7735,21.7824,46700.0
2013-05-31 10:40:00,24.66,24.67,24.57,24.63,36400.0,21.7824,21.7912,21.7029,21.7559,36400.0
2013-05-31 10:45:00,24.62,24.66,24.59,24.64,34400.0,21.747,21.7824,21.7205,21.7647,34400.0
2013-05-31 10:50:00,24.65,24.67,24.6,24.62,23000.0,21.7735,21.7912,21.7294,21.747,23000.0
2013-05-31 10:55:00,24.62,24.63,24.57,24.62,24100.0,21.747,21.7559,21.7029,21.747,24100.0
2013-05-31 11:00:00,24.62,24.65,24.6,24.64,47400.0,21.747,21.7735,21.7294,21.7647,47400.0
2013-05-31 11:05:00,24.63,24.7,24.63,24.68,55900.0,21.7559,21.8177,21.7559,21.8,55900.0
2013-05-31 11:10:00,24.69,24.71,24.67,24.7,58600.0,21.8089,21.8265,21.7912,21.8177,58600.0
2013-05-31 11:15:00,24.7,24.75,24.69,24.72,32200.0,21.8177,21.8619,21.8089,21.8354,32200.0
2013-05-31 11:20:00,24.72,24.76,24.7,24.71,43400.0,21.8354,21.8707,21.8177,21.8265,43400.0
2013-05-31 11:25:00,24.71,24.72,24.69,24.69,39900.0,21.8265,21.8354,21.8089,21.8089,39900.0
2013-05-31 11:30:00,24.69,24.79,24.68,24.78,44600.0,21.8089,21.8972,21.8,21.8884,44600.0
2013-05-31 11:35:00,24.79,24.8,24.73,24.74,37000.0,21.8972,21.906,21.8442,21.853,37000.0
2013-05-31 11:40:00,24.74,24.76,24.7,24.76,21700.0,21.853,21.8707,21.8177,21.8707,21700.0
2013-05-31 11:45:00,24.75,24.85,24.75,24.83,34500.0,21.8619,21.9502,21.8619,21.9325,34500.0
2013-05-31 11:50:00,24.84,24.85,24.81,24.84,90200.0,21.9414,21.9502,21.9149,21.9414,90200.0
2013-05-31 11:55:00,24.84,24.85,24.82,24.83,28500.0,21.9414,21.9502,21.9237,21.9325,28500.0
2013-05-31 12:00:00,24.82,24.85,24.8,24.82,71000.0,21.9237,21.9502,21.906,21.9237,71000.0
2013-05-31 12:05:00,24.82,24.9,24.81,24.89,47500.0,21.9237,21.9944,21.9149,21.9855,47500.0
2013-05-31 12:10:00,24.89,24.9,24.82,24.82,33300.0,21.9855,21.9944,21.9237,21.9237,33300.0
2013-05-31 12:15:00,24.82,24.82,24.78,24.79,24900.0,21.9237,21.9237,21.8884,21.8972,24900.0
2013-05-31 12:20:00,24.79,24.84,24.77,24.81,30400.0,21.8972,21.9414,21.8795,21.9149,30400.0
2013-05-31 12:25:00,24.82,24.84,24.77,24.78,21000.0,21.9237,21.9414,21.8795,21.8884,21000.0
2013-05-31 12:30:00,24.78,24.78,24.71,24.74,36000.0,21.8884,21.8884,21.8265,21.853,36000.0
2013-05-31 12:35:00,24.73,24.77,24.72,24.74,18700.0,21.8442,21.8795,21.8354,21.853,18700.0
2013-05-31 12:40:00,24.73,24.77,24.71,24.75,21600.0,21.8442,21.8795,21.8265,21.8619,21600.0
2013-05-31 12:45:00,24.75,24.78,24.75,24.76,12000.0,21.8619,21.8884,21.8619,21.8707,12000.0
2013-05-31 12:50:00,24.75,24.77,24.72,24.75,11200.0,21.8619,21.8795,21.8354,21.8619,11200.0
2013-05-31 12:55:00,24.75,24.79,24.75,24.75,25000.0,21.8619,21.8972,21.8619,21.8619,25000.0
2013-05-31 13:00:00,24.76,24.78,24.74,24.78,12000.0,21.8707,21.8884,21.853,21.8884,12000.0
2013-05-31 13:05:00,24.77,24.79,24.77,24.79,11300.0,21.8795,21.8972,21.8795,21.8972,11300.0
2013-05-31 13:10:00,24.79,24.81,24.78,24.79,17400.0,21.8972,21.9149,21.8884,21.8972,17400.0
2013-05-31 13:15:00,24.79,24.79,24.75,24.78,16200.0,21.8972,21.8972,21.8619,21.8884,16200.0
2013-05-31 13:20:00,24.79,24.8,24.77,24.79,12700.0,21.8972,21.906,21.8795,21.8972,12700.0
2013-05-31 13:25:00,24.79,24.8,24.79,24.79,12100.0,21.8972,21.906,21.8972,21.8972,12100.0
2013-05-31 13:30:00,24.79,24.8,24.74,24.74,16500.0,21.8972,21.906,21.853,21.853,16500.0
2013-05-31 13:35:00,24.73,24.74,24.71,24.72,15200.0,21.8442,21.853,21.8265,21.8354,15200.0
2013-05-31 13:40:00,24.71,24.72,24.7,24.7,22000.0,21.8265,21.8354,21.8177,21.8177,22000.0
2013-05-31 13:45:00,24.7,24.71,24.7,24.71,28800.0,21.8177,21.8265,21.8177,21.8265,28800.0
2013-05-31 13:50:00,24.7,24.71,24.69,24.69,29100.0,21.8177,21.8265,21.8089,21.8089,29100.0
2013-05-31 13:55:00,24.68,24.74,24.68,24.73,33900.0,21.8,21.853,21.8,21.8442,33900.0
2013-05-31 14:00:00,24.73,24.73,24.69,24.71,20400.0,21.8442,21.8442,21.8089,21.8265,20400.0
2013-05-31 14:05:00,24.69,24.7,24.67,24.69,24500.0,21.8089,21.8177,21.7912,21.8089,24500.0
2013-05-31 14:10:00,24.7,24.7,24.64,24.65,58000.0,21.8177,21.8177,21.7647,21.7735,58000.0
2013-05-31 14:15:00,24.66,24.7,24.64,24.69,45600.0,21.7824,21.8177,21.7647,21.8089,45600.0
2013-05-31 14:20:00,24.68,24.7,24.68,24.68,19400.0,21.8,21.8177,21.8,21.8,19400.0
2013-05-31 14:25:00,24.68,24.69,24.64,24.66,103300.0,21.8,21.8089,21.7647,21.7824,103300.0
2013-05-31 14:30:00,24.65,24.67,24.63,24.63,54400.0,21.7735,21.7912,21.7559,21.7559,54400.0
2013-05-31 14:35:00,24.62,24.62,24.52,24.52,62500.0,21.747,21.747,21.6587,21.6587,62500.0
2013-05-31 14:40:00,24.52,24.53,24.49,24.49,67800.0,21.6587,21.6675,21.6322,21.6322,67800.0
2013-05-31 14:45:00,24.48,24.48,24.42,24.45,35300.0,21.6234,21.6234,21.5704,21.5969,35300.0
2013-05-31 14:50:00,24.45,24.53,24.45,24.45,64200.0,21.5969,21.6675,21.5969,21.5969,64200.0
2013-05-31 14:55:00,24.45,24.5,24.45,24.46,35800.0,21.5969,21.641,21.5969,21.6057,35800.0
2013-05-31 15:00:00,24.46,24.59,24.46,24.58,87700.0,21.6057,21.7205,21.6057,21.7117,87700.0
2013-05-31 15:05:00,24.57,24.61,24.52,24.59,37100.0,21.7029,21.7382,21.6587,21.7205,37100.0
2013-05-31 15:10:00,24.58,24.61,24.55,24.61,49500.0,21.7117,21.7382,21.6852,21.7382,49500.0
2013-05-31 15:15:00,24.62,24.63,24.59,24.6,35100.0,21.747,21.7559,21.7205,21.7294,35100.0
2013-05-31 15:20:00,24.61,24.67,24.61,24.63,50400.0,21.7382,21.7912,21.7382,21.7559,50400.0
2013-05-31 15:25:00,24.63,24.64,24.55,24.56,52200.0,21.7559,21.7647,21.6852,21.694,52200.0
2013-05-31 15:30:00,24.56,24.57,24.49,24.53,107400.0,21.694,21.7029,21.6322,21.6675,107400.0
2013-05-31 15:35:00,24.53,24.56,24.5,24.53,67600.0,21.6675,21.694,21.641,21.6675,67600.0
2013-05-31 15:40:00,24.52,24.56,24.5,24.53,59100.0,21.6587,21.694,21.641,21.6675,59100.0
2013-05-31 15:45:00,24.52,24.55,24.46,24.47,159100.0,21.6587,21.6852,21.6057,21.6145,159100.0
2013-05-31 15:50:00,24.47,24.5,24.45,24.46,122600.0,21.6145,21.641,21.5969,21.6057,122600.0
2013-05-31 15:55:00,24.45,24.46,24.34,24.34,157300.0,21.5969,21.6057,21.4997,21.4997,157300.0
2013-06-03 09:30:00,24.36,24.4,24.24,24.29,117600.0,21.5174,21.5527,21.4114,21.4555,117600.0
2013-06-03 09:35:00,24.28,24.31,24.1,24.17,68800.0,21.4467,21.4732,21.2877,21.3495,68800.0
2013-06-03 09:40:00,24.17,24.18,24.04,24.12,58900.0,21.3495,21.3584,21.2347,21.3054,58900.0
2013-06-03 09:45:00,24.11,24.14,23.97,24.05,127200.0,21.2965,21.323,21.1729,21.2435,127200.0
2013-06-03 09:50:00,24.05,24.3,24.05,24.23,95300.0,21.2435,21.4644,21.2435,21.4025,95300.0
2013-06-03 09:55:00,24.24,24.25,24.1,24.11,62400.0,21.4114,21.4202,21.2877,21.2965,62400.0
2013-06-03 10:00:00,24.1,24.21,24.0,24.17,82900.0,21.2877,21.3849,21.1994,21.3495,82900.0
2013-06-03 10:05:00,24.17,24.44,24.12,24.42,144600.0,21.3495,21.588,21.3054,21.5704,144600.0
2013-06-03 10:10:00,24.41,24.53,24.28,24.29,150500.0,21.5615,21.6675,21.4467,21.4555,150500.0
2013-06-03 10:15:00,24.3,24.37,24.25,24.33,71500.0,21.4644,21.5262,21.4202,21.4909,71500.0
2013-06-03 10:20:00,24.34,24.45,24.27,24.29,98600.0,21.4997,21.5969,21.4379,21.4555,98600.0
2013-06-03 10:25:00,24.3,24.3,24.17,24.2,56900.0,21.4644,21.4644,21.3495,21.376,56900.0
2013-06-03 10:30:00,24.19,24.2,24.05,24.1,61400.0,21.3672,21.376,21.2435,21.2877,61400.0
2013-06-03 10:35:00,24.1,24.1,23.91,23.95,99600.0,21.2877,21.2877,21.1199,21.1552,99600.0
2013-06-03 10:40:00,23.95,23.96,23.84,23.86,153400.0,21.1552,21.164,21.0581,21.0757,153400.0
2013-06-03 10:45:00,23.86,23.94,23.77,23.84,210500.0,21.0757,21.1464,20.9962,21.0581,210500.0
2013-06-03 10:50:00,23.84,23.91,23.82,23.87,138300.0,21.0581,21.1199,21.0404,21.0846,138300.0
2013-06-03 10:55:00,23.86,23.86,23.76,23.79,104700.0,21.0757,21.0757,20.9874,21.0139,104700.0
2013-06-03 11:00:00,23.79,23.79,23.64,23.64,178900.0,21.0139,21.0139,20.8814,20.8814,178900.0
2013-06-03 11:05:00,23.64,23.64,23.45,23.5,425100.0,20.8814,20.8814,20.7136,20.7577,425100.0
2013-06-03 11:10:00,23.5,23.5,23.27,23.38,369900.0,20.7577,20.7577,20.5546,20.6517,369900.0
2013-06-03 11:15:00,23.38,23.51,23.37,23.45,130500.0,20.6517,20.7666,20.6429,20.7136,130500.0
2013-06-03 11:20:00,23.45,23.46,23.24,23.26,164900.0,20.7136,20.7224,20.5281,20.5457,164900.0
2013-06-03 11:25:00,23.25,23.35,23.15,23.16,155700.0,20.5369,20.6252,20.4486,20.4574,155700.0
2013-06-03 11:30:00,23.15,23.26,23.14,23.23,158300.0,20.4486,20.5457,20.4397,20.5192,158300.0
2013-06-03 11:35:00,23.23,23.27,23.19,23.27,114200.0,20.5192,20.5546,20.4839,20.5546,114200.0
2013-06-03 11:40:00,23.27,23.43,23.21,23.41,69000.0,20.5546,20.6959,20.5016,20.6782,69000.0
2013-06-03 11:45:00,23.41,23.53,23.4,23.53,62500.0,20.6782,20.7842,20.6694,20.7842,62500.0
2013-06-03 11:50:00,23.52,23.63,23.49,23.63,79000.0,20.7754,20.8726,20.7489,20.8726,79000.0
2013-06-03 11:55:00,23.64,23.64,23.5,23.52,77500.0,20.8814,20.8814,20.7577,20.7754,77500.0
2013-06-03 12:00:00,23.52,23.54,23.47,23.48,37000.0,20.7754,20.7931,20.7312,20.7401,37000.0
2013-06-03 12:05:00,23.47,23.59,23.42,23.55,68100.0,20.7312,20.8372,20.6871,20.8019,68100.0
2013-06-03 12:10:00,23.55,23.56,23.49,23.55,46400.0,20.8019,20.8107,20.7489,20.8019,46400.0
2013-06-03 12:15:00,23.55,23.55,23.51,23.53,39900.0,20.8019,20.8019,20.7666,20.7842,39900.0
2013-06-03 12:20:00,23.53,23.58,23.49,23.57,56900.0,20.7842,20.8284,20.7489,20.8196,56900.0
2013-06-03 12:25:00,23.56,23.58,23.52,23.56,31300.0,20.8107,20.8284,20.7754,20.8107,31300.0
2013-06-03 12:30:00,23.57,23.58,23.4,23.43,67900.0,20.8196,20.8284,20.6694,20.6959,67900.0
2013-06-03 12:35:00,23.43,23.43,23.38,23.4,50600.0,20.6959,20.6959,20.6517,20.6694,50600.0
2013-06-03 12:40:00,23.4,23.41,23.37,23.38,59800.0,20.6694,20.6782,20.6429,20.6517,59800.0
2013-06-03 12:45:00,23.37,23.49,23.37,23.49,79800.0,20.6429,20.7489,20.6429,20.7489,79800.0
2013-06-03 12:50:00,23.49,23.57,23.48,23.54,30900.0,20.7489,20.8196,20.7401,20.7931,30900.0
2013-06-03 12:55:00,23.53,23.54,23.46,23.51,43900.0,20.7842,20.7931,20.7224,20.7666,43900.0
2013-06-03 13:00:00,23.5,23.52,23.46,23.5,67500.0,20.7577,20.7754,20.7224,20.7577,67500.0
2013-06-03 13:05:00,23.5,23.58,23.5,23.56,54200.0,20.7577,20.8284,20.7577,20.8107,54200.0
2013-06-03 13:10:00,23.57,23.58,23.5,23.5,31000.0,20.8196,20.8284,20.7577,20.7577,31000.0
2013-06-03 13:15:00,23.51,23.51,23.4,23.45,45200.0,20.7666,20.7666,20.6694,20.7136,45200.0
2013-06-03 13:20:00,23.45,23.47,23.41,23.41,22500.0,20.7136,20.7312,20.6782,20.6782,22500.0
2013-06-03 13:25:00,23.41,23.43,23.35,23.43,59700.0,20.6782,20.6959,20.6252,20.6959,59700.0
2013-06-03 13:30:00,23.43,23.46,23.4,23.42,57600.0,20.6959,20.7224,20.6694,20.6871,57600.0
2013-06-03 13:35:00,23.42,23.47,23.41,23.47,35400.0,20.6871,20.7312,20.6782,20.7312,35400.0
2013-06-03 13:40:00,23.48,23.49,23.45,23.47,44700.0,20.7401,20.7489,20.7136,20.7312,44700.0
2013-06-03 13:45:00,23.46,23.53,23.46,23.53,49400.0,20.7224,20.7842,20.7224,20.7842,49400.0
2013-06-03 13:50:00,23.52,23.64,23.52,23.56,47200.0,20.7754,20.8814,20.7754,20.8107,47200.0
2013-06-03 13:55:00,23.56,23.57,23.5,23.54,46000.0,20.8107,20.8196,20.7577,20.7931,46000.0
2013-06-03 14:00:00,23.53,23.58,23.48,23.56,39500.0,20.7842,20.8284,20.7401,20.8107,39500.0
2013-06-03 14:05:00,23.57,23.65,23.57,23.63,53600.0,20.8196,20.8902,20.8196,20.8726,53600.0
2013-06-03 14:10:00,23.63,23.65,23.6,23.61,57600.0,20.8726,20.8902,20.8461,20.8549,57600.0
2013-06-03 14:15:00,23.61,23.62,23.59,23.61,41200.0,20.8549,20.8637,20.8372,20.8549,41200.0
2013-06-03 14:20:00,23.62,23.64,23.6,23.62,40200.0,20.8637,20.8814,20.8461,20.8637,40200.0
2013-06-03 14:25:00,23.62,23.67,23.6,23.61,58200.0,20.8637,20.9079,20.8461,20.8549,58200.0
2013-06-03 14:30:00,23.61,23.62,23.57,23.59,44600.0,20.8549,20.8637,20.8196,20.8372,44600.0
2013-06-03 14:35:00,23.59,23.67,23.58,23.64,51600.0,20.8372,20.9079,20.8284,20.8814,51600.0
2013-06-03 14:40:00,23.64,23.81,23.63,23.73,106400.0,20.8814,21.0316,20.8726,20.9609,106400.0
2013-06-03 14:45:00,23.73,23.76,23.66,23.7,68700.0,20.9609,20.9874,20.8991,20.9344,68700.0
2013-06-03 14:50:00,23.7,23.78,23.69,23.71,69000.0,20.9344,21.0051,20.9256,20.9432,69000.0
2013-06-03 14:55:00,23.71,23.71,23.66,23.7,69600.0,20.9432,20.9432,20.8991,20.9344,69600.0
2013-06-03 15:00:00,23.7,23.71,23.64,23.65,86800.0,20.9344,20.9432,20.8814,20.8902,86800.0
2013-06-03 15:05:00,23.64,23.69,23.64,23.65,72000.0,20.8814,20.9256,20.8814,20.8902,72000.0
2013-06-03 15:10:00,23.65,23.66,23.61,23.64,66700.0,20.8902,20.8991,20.8549,20.8814,66700.0
2013-06-03 15:15:00,23.64,23.64,23.6,23.6,52300.0,20.8814,20.8814,20.8461,20.8461,52300.0
2013-06-03 15:20:00,23.6,23.68,23.6,23.66,83600.0,20.8461,20.9167,20.8461,20.8991,83600.0
2013-06-03 15:25:00,23.66,23.69,23.63,23.65,76700.0,20.8991,20.9256,20.8726,20.8902,76700.0
2013-06-03 15:30:00,23.65,23.69,23.64,23.68,73000.0,20.8902,20.9256,20.8814,20.9167,73000.0
2013-06-03 15:35:00,23.68,23.7,23.66,23.69,91000.0,20.9167,20.9344,20.8991,20.9256,91000.0
2013-06-03 15:40:00,23.69,23.72,23.68,23.71,77600.0,20.9256,20.9521,20.9167,20.9432,77600.0
2013-06-03 15:45:00,23.72,23.76,23.7,23.72,144600.0,20.9521,20.9874,20.9344,20.9521,144600.0
2013-06-03 15:50:00,23.71,23.73,23.69,23.73,173300.0,20.9432,20.9609,20.9256,20.9609,173300.0
2013-06-03 15:55:00,23.74,23.79,23.72,23.77,251700.0,20.9697,21.0139,20.9521,20.9962,251700.0
2013-06-04 09:30:00,23.71,23.89,23.71,23.84,99300.0,20.9432,21.1022,20.9432,21.0581,99300.0
2013-06-04 09:35:00,23.83,24.06,23.77,23.77,135500.0,21.0492,21.2524,20.9962,20.9962,135500.0
2013-06-04 09:40:00,23.77,23.81,23.55,23.59,62600.0,20.9962,21.0316,20.8019,20.8372,62600.0
2013-06-04 09:45:00,23.61,23.84,23.61,23.8,76800.0,20.8549,21.0581,20.8549,21.0227,76800.0
2013-06-04 09:50:00,23.8,23.8,23.68,23.74,88700.0,21.0227,21.0227,20.9167,20.9697,88700.0
2013-06-04 09:55:00,23.74,23.74,23.67,23.69,81500.0,20.9697,20.9697,20.9079,20.9256,81500.0
2013-06-04 10:00:00,23.69,23.72,23.55,23.55,105300.0,20.9256,20.9521,20.8019,20.8019,105300.0
2013-06-04 10:05:00,23.56,23.57,23.47,23.5,54200.0,20.8107,20.8196,20.7312,20.7577,54200.0
2013-06-04 10:10:00,23.5,23.63,23.48,23.48,107000.0,20.7577,20.8726,20.7401,20.7401,107000.0
2013-06-04 10:15:00,23.48,23.6,23.46,23.58,104500.0,20.7401,20.8461,20.7224,20.8284,104500.0
2013-06-04 10:20:00,23.59,23.72,23.59,23.64,149400.0,20.8372,20.9521,20.8372,20.8814,149400.0
2013-06-04 10:25:00,23.64,23.69,23.59,23.6,106600.0,20.8814,20.9256,20.8372,20.8461,106600.0
2013-06-04 10:30:00,23.6,23.68,23.57,23.68,88900.0,20.8461,20.9167,20.8196,20.9167,88900.0
2013-06-04 10:35:00,23.67,23.7,23.61,23.63,45000.0,20.9079,20.9344,20.8549,20.8726,45000.0
2013-06-04 10:40:00,23.63,23.65,23.56,23.56,80600.0,20.8726,20.8902,20.8107,20.8107,80600.0
2013-06-04 10:45:00,23.55,23.56,23.41,23.42,174600.0,20.8019,20.8107,20.6782,20.6871,174600.0
2013-06-04 10:50:00,23.43,23.48,23.36,23.37,117200.0,20.6959,20.7401,20.6341,20.6429,117200.0
2013-06-04 10:55:00,23.37,23.48,23.33,23.33,91700.0,20.6429,20.7401,20.6076,20.6076,91700.0
2013-06-04 11:00:00,23.33,23.49,23.3,23.43,117900.0,20.6076,20.7489,20.5811,20.6959,117900.0
2013-06-04 11:05:00,23.42,23.52,23.42,23.47,90800.0,20.6871,20.7754,20.6871,20.7312,90800.0
2013-06-04 11:10:00,23.47,23.5,23.44,23.46,52500.0,20.7312,20.7577,20.7047,20.7224,52500.0
2013-06-04 11:15:00,23.46,23.52,23.42,23.47,82500.0,20.7224,20.7754,20.6871,20.7312,82500.0
2013-06-04 11:20:00,23.47,23.53,23.43,23.52,39400.0,20.7312,20.7842,20.6959,20.7754,39400.0
2013-06-04 11:25:00,23.51,23.62,23.51,23.56,106000.0,20.7666,20.8637,20.7666,20.8107,106000.0
2013-06-04 11:30:00,23.55,23.57,23.5,23.51,51300.0,20.8019,20.8196,20.7577,20.7666,51300.0
2013-06-04 11:35:00,23.51,23.52,23.4,23.48,79900.0,20.7666,20.7754,20.6694,20.7401,79900.0
2013-06-04 11:40:00,23.48,23.58,23.46,23.57,57100.0,20.7401,20.8284,20.7224,20.8196,57100.0
2013-06-04 11:45:00,23.56,23.57,23.45,23.47,35300.0,20.8107,20.8196,20.7136,20.7312,35300.0
2013-06-04 11:50:00,23.47,23.51,23.47,23.5,55600.0,20.7312,20.7666,20.7312,20.7577,55600.0
2013-06-04 11:55:00,23.5,23.53,23.5,23.5,53700.0,20.7577,20.7842,20.7577,20.7577,53700.0
2013-06-04 12:00:00,23.5,23.52,23.46,23.46,59000.0,20.7577,20.7754,20.7224,20.7224,59000.0
2013-06-04 12:05:00,23.47,23.49,23.43,23.43,25000.0,20.7312,20.7489,20.6959,20.6959,25000.0
2013-06-04 12:10:00,23.43,23.47,23.38,23.41,30700.0,20.6959,20.7312,20.6517,20.6782,30700.0
2013-06-04 12:15:00,23.4,23.41,23.31,23.35,44900.0,20.6694,20.6782,20.5899,20.6252,44900.0
2013-06-04 12:20:00,23.35,23.38,23.33,23.37,30200.0,20.6252,20.6517,20.6076,20.6429,30200.0
2013-06-04 12:25:00,23.37,23.37,23.28,23.31,49200.0,20.6429,20.6429,20.5634,20.5899,49200.0
2013-06-04 12:30:00,23.31,23.34,23.3,23.31,45800.0,20.5899,20.6164,20.5811,20.5899,45800.0
2013-06-04 12:35:00,23.32,23.38,23.32,23.35,49400.0,20.5987,20.6517,20.5987,20.6252,49400.0
2013-06-04 12:40:00,23.36,23.36,23.3,23.32,30700.0,20.6341,20.6341,20.5811,20.5987,30700.0
2013-06-04 12:45:00,23.33,23.33,23.25,23.31,41100.0,20.6076,20.6076,20.5369,20.5899,41100.0
2013-06-04 12:50:00,23.3,23.36,23.29,23.33,59500.0,20.5811,20.6341,20.5722,20.6076,59500.0
2013-06-04 12:55:00,23.34,23.38,23.31,23.36,42200.0,20.6164,20.6517,20.5899,20.6341,42200.0
2013-06-04 13:00:00,23.36,23.38,23.34,23.35,35300.0,20.6341,20.6517,20.6164,20.6252,35300.0
2013-06-04 13:05:00,23.35,23.41,23.34,23.39,34400.0,20.6252,20.6782,20.6164,20.6606,34400.0
2013-06-04 13:10:00,23.4,23.47,23.38,23.47,71300.0,20.6694,20.7312,20.6517,20.7312,71300.0
2013-06-04 13:15:00,23.46,23.47,23.41,23.41,50100.0,20.7224,20.7312,20.6782,20.6782,50100.0
2013-06-04 13:20:00,23.41,23.41,23.32,23.33,25900.0,20.6782,20.6782,20.5987,20.6076,25900.0
2013-06-04 13:25:00,23.34,23.34,23.2,23.22,102200.0,20.6164,20.6164,20.4927,20.5104,102200.0
2013-06-04 13:30:00,23.23,23.26,23.2,23.26,52300.0,20.5192,20.5457,20.4927,20.5457,52300.0
2013-06-04 13:35:00,23.26,23.27,23.2,23.24,40900.0,20.5457,20.5546,20.4927,20.5281,40900.0
2013-06-04 13:40:00,23.23,23.3,23.23,23.3,33000.0,20.5192,20.5811,20.5192,20.5811,33000.0
2013-06-04 13:45:00,23.29,23.3,23.12,23.15,228400.0,20.5722,20.5811,20.4221,20.4486,228400.0
2013-06-04 13:50:00,23.15,23.23,23.12,23.12,73300.0,20.4486,20.5192,20.4221,20.4221,73300.0
2013-06-04 13:55:00,23.12,23.13,23.06,23.12,196700.0,20.4221,20.4309,20.3691,20.4221,196700.0
2013-06-04 14:00:00,23.11,23.11,23.02,23.03,134600.0,20.4132,20.4132,20.3337,20.3426,134600.0
2013-06-04 14:05:00,23.03,23.05,22.93,22.93,147300.0,20.3426,20.3602,20.2542,20.2542,147300.0
2013-06-04 14:10:00,22.93,23.02,22.92,23.02,94500.0,20.2542,20.3337,20.2454,20.3337,94500.0
2013-06-04 14:15:00,23.01,23.01,22.95,22.95,162400.0,20.3249,20.3249,20.2719,20.2719,162400.0
2013-06-04 14:20:00,22.95,23.0,22.93,22.95,141200.0,20.2719,20.3161,20.2542,20.2719,141200.0
2013-06-04 14:25:00,22.95,23.02,22.95,22.99,100700.0,20.2719,20.3337,20.2719,20.3072,100700.0
2013-06-04 14:30:00,23.0,23.06,22.99,23.06,142200.0,20.3161,20.3691,20.3072,20.3691,142200.0
2013-06-04 14:35:00,23.05,23.06,23.0,23.03,51100.0,20.3602,20.3691,20.3161,20.3426,51100.0
2013-06-04 14:40:00,23.02,23.09,23.02,23.07,73100.0,20.3337,20.3956,20.3337,20.3779,73100.0
2013-06-04 14:45:00,23.08,23.12,23.05,23.1,167800.0,20.3867,20.4221,20.3602,20.4044,167800.0
2013-06-04 14:50:00,23.1,23.13,23.07,23.08,107100.0,20.4044,20.4309,20.3779,20.3867,107100.0
2013-06-04 14:55:00,23.09,23.1,23.02,23.06,76000.0,20.3956,20.4044,20.3337,20.3691,76000.0
2013-06-04 15:00:00,23.06,23.1,23.04,23.07,96900.0,20.3691,20.4044,20.3514,20.3779,96900.0
2013-06-04 15:05:00,23.07,23.1,23.02,23.07,258600.0,20.3779,20.4044,20.3337,20.3779,258600.0
2013-06-04 15:10:00,23.07,23.1,23.0,23.03,128200.0,20.3779,20.4044,20.3161,20.3426,128200.0
2013-06-04 15:15:00,23.02,23.05,22.95,23.0,92000.0,20.3337,20.3602,20.2719,20.3161,92000.0
2013-06-04 15:20:00,22.99,23.01,22.94,22.94,95800.0,20.3072,20.3249,20.2631,20.2631,95800.0
2013-06-04 15:25:00,22.94,23.01,22.94,22.98,85000.0,20.2631,20.3249,20.2631,20.2984,85000.0
2013-06-04 15:30:00,22.98,23.03,22.96,23.02,171000.0,20.2984,20.3426,20.2807,20.3337,171000.0
2013-06-04 15:35:00,23.02,23.04,22.96,22.98,113700.0,20.3337,20.3514,20.2807,20.2984,113700.0
2013-06-04 15:40:00,22.98,23.02,22.97,22.99,124900.0,20.2984,20.3337,20.2896,20.3072,124900.0
2013-06-04 15:45:00,22.99,23.0,22.83,22.84,313100.0,20.3072,20.3161,20.1659,20.1747,313100.0
2013-06-04 15:50:00,22.84,22.93,22.84,22.93,202300.0,20.1747,20.2542,20.1747,20.2542,202300.0
2013-06-04 15:55:00,22.94,22.97,22.92,22.93,412400.0,20.2631,20.2896,20.2454,20.2542,412400.0
2013-06-05 09:30:00,22.75,22.81,22.62,22.66,206000.0,20.0952,20.1482,19.9804,20.0157,206000.0
2013-06-05 09:35:00,22.66,22.7,22.6,22.62,164100.0,20.0157,20.0511,19.9628,19.9804,164100.0
2013-06-05 09:40:00,22.61,22.87,22.55,22.85,307900.0,19.9716,20.2012,19.9186,20.1836,307900.0
2013-06-05 09:45:00,22.83,22.87,22.76,22.83,114300.0,20.1659,20.2012,20.1041,20.1659,114300.0
2013-06-05 09:50:00,22.81,22.86,22.78,22.83,98200.0,20.1482,20.1924,20.1217,20.1659,98200.0
2013-06-05 09:55:00,22.82,22.83,22.66,22.73,108700.0,20.1571,20.1659,20.0157,20.0776,108700.0
2013-06-05 10:00:00,22.74,22.84,22.69,22.79,145500.0,20.0864,20.1747,20.0422,20.1306,145500.0
2013-06-05 10:05:00,22.8,22.97,22.8,22.8,181400.0,20.1394,20.2896,20.1394,20.1394,181400.0
2013-06-05 10:10:00,22.8,22.82,22.75,22.77,95200.0,20.1394,20.1571,20.0952,20.1129,95200.0
2013-06-05 10:15:00,22.77,22.79,22.64,22.67,158400.0,20.1129,20.1306,19.9981,20.0246,158400.0
2013-06-05 10:20:00,22.68,22.79,22.66,22.78,76000.0,20.0334,20.1306,20.0157,20.1217,76000.0
2013-06-05 10:25:00,22.77,22.84,22.75,22.76,168000.0,20.1129,20.1747,20.0952,20.1041,168000.0
2013-06-05 10:30:00,22.77,22.78,22.63,22.71,107800.0,20.1129,20.1217,19.9893,20.0599,107800.0
2013-06-05 10:35:00,22.71,22.74,22.65,22.69,128500.0,20.0599,20.0864,20.0069,20.0422,128500.0
2013-06-05 10:40:00,22.7,22.79,22.68,22.73,75300.0,20.0511,20.1306,20.0334,20.0776,75300.0
2013-06-05 10:45:00,22.73,22.74,22.64,22.67,95900.0,20.0776,20.0864,19.9981,20.0246,95900.0
2013-06-05 10:50:00,22.67,22.69,22.63,22.68,86400.0,20.0246,20.0422,19.9893,20.0334,86400.0
2013-06-05 10:55:00,22.67,22.69,22.55,22.58,120000.0,20.0246,20.0422,19.9186,19.9451,120000.0
2013-06-05 11:00:00,22.57,22.66,22.46,22.47,271400.0,19.9363,20.0157,19.8391,19.8479,271400.0
2013-06-05 11:05:00,22.46,22.5,22.37,22.41,221800.0,19.8391,19.8744,19.7596,19.7949,221800.0
2013-06-05 11:10:00,22.41,22.68,22.41,22.68,232500.0,19.7949,20.0334,19.7949,20.0334,232500.0
2013-06-05 11:15:00,22.68,22.71,22.6,22.62,69200.0,20.0334,20.0599,19.9628,19.9804,69200.0
2013-06-05 11:20:00,22.61,22.61,22.57,22.59,126100.0,19.9716,19.9716,19.9363,19.9539,126100.0
2013-06-05 11:25:00,22.6,22.61,22.53,22.54,75100.0,19.9628,19.9716,19.9009,19.9098,75100.0
2013-06-05 11:30:00,22.54,22.61,22.53,22.54,38600.0,19.9098,19.9716,19.9009,19.9098,38600.0
2013-06-05 11:35:00,22.55,22.57,22.47,22.57,99800.0,19.9186,19.9363,19.8479,19.9363,99800.0
2013-06-05 11:40:00,22.56,22.57,22.51,22.57,50200.0,19.9274,19.9363,19.8833,19.9363,50200.0
2013-06-05 11:45:00,22.58,22.59,22.49,22.49,67800.0,19.9451,19.9539,19.8656,19.8656,67800.0
2013-06-05 11:50:00,22.49,22.5,22.43,22.44,90600.0,19.8656,19.8744,19.8126,19.8214,90600.0
2013-06-05 11:55:00,22.44,22.45,22.34,22.37,218100.0,19.8214,19.8303,19.7331,19.7596,218100.0
2013-06-05 12:00:00,22.37,22.38,22.25,22.27,200200.0,19.7596,19.7684,19.6536,19.6713,200200.0
2013-06-05 12:05:00,22.28,22.28,22.09,22.16,267400.0,19.6801,19.6801,19.5123,19.5741,267400.0
2013-06-05 12:10:00,22.17,22.26,22.16,22.22,168000.0,19.5829,19.6624,19.5741,19.6271,168000.0
2013-06-05 12:15:00,22.23,22.3,22.17,22.26,126000.0,19.6359,19.6978,19.5829,19.6624,126000.0
2013-06-05 12:20:00,22.26,22.28,22.21,22.28,157000.0,19.6624,19.6801,19.6183,19.6801,157000.0
2013-06-05 12:25:00,22.28,22.3,22.25,22.26,81700.0,19.6801,19.6978,19.6536,19.6624,81700.0
2013-06-05 12:30:00,22.25,22.28,22.18,22.25,74800.0,19.6536,19.6801,19.5918,19.6536,74800.0
2013-06-05 12:35:00,22.25,22.26,22.21,22.23,63000.0,19.6536,19.6624,19.6183,19.6359,63000.0
2013-06-05 12:40:00,22.23,22.26,22.17,22.19,114500.0,19.6359,19.6624,19.5829,19.6006,114500.0
2013-06-05 12:45:00,22.19,22.21,22.14,22.17,66500.0,19.6006,19.6183,19.5564,19.5829,66500.0
2013-06-05 12:50:00,22.16,22.17,22.1,22.1,94900.0,19.5741,19.5829,19.5211,19.5211,94900.0
2013-06-05 12:55:00,22.1,22.16,22.1,22.13,88300.0,19.5211,19.5741,19.5211,19.5476,88300.0
2013-06-05 13:00:00,22.12,22.18,22.09,22.18,111600.0,19.5388,19.5918,19.5123,19.5918,111600.0
2013-06-05 13:05:00,22.18,22.28,22.17,22.28,89800.0,19.5918,19.6801,19.5829,19.6801,89800.0
2013-06-05 13:10:00,22.28,22.31,22.24,22.29,161900.0,19.6801,19.7066,19.6448,19.6889,161900.0
2013-06-05 13:15:00,22.3,22.32,22.22,22.3,107800.0,19.6978,19.7154,19.6271,19.6978,107800.0
2013-06-05 13:20:00,22.3,22.32,22.26,22.29,200600.0,19.6978,19.7154,19.6624,19.6889,200600.0
2013-06-05 13:25:00,22.29,22.37,22.27,22.35,107600.0,19.6889,19.7596,19.6713,19.7419,107600.0
2013-06-05 13:30:00,22.34,22.35,22.31,22.34,79500.0,19.7331,19.7419,19.7066,19.7331,79500.0
2013-06-05 13:35:00,22.33,22.34,22.28,22.29,60700.0,19.7243,19.7331,19.6801,19.6889,60700.0
2013-06-05 13:40:00,22.29,22.35,22.27,22.35,100800.0,19.6889,19.7419,19.6713,19.7419,100800.0
2013-06-05 13:45:00,22.36,22.37,22.33,22.34,90600.0,19.7508,19.7596,19.7243,19.7331,90600.0
2013-06-05 13:50:00,22.34,22.35,22.3,22.33,79400.0,19.7331,19.7419,19.6978,19.7243,79400.0
2013-06-05 13:55:00,22.33,22.35,22.3,22.31,84700.0,19.7243,19.7419,19.6978,19.7066,84700.0
2013-06-05 14:00:00,22.3,22.43,22.3,22.39,84500.0,19.6978,19.8126,19.6978,19.7773,84500.0
2013-06-05 14:05:00,22.4,22.5,22.38,22.48,152300.0,19.7861,19.8744,19.7684,19.8568,152300.0
2013-06-05 14:10:00,22.48,22.53,22.46,22.53,112400.0,19.8568,19.9009,19.8391,19.9009,112400.0
2013-06-05 14:15:00,22.53,22.65,22.51,22.65,172000.0,19.9009,20.0069,19.8833,20.0069,172000.0
2013-06-05 14:20:00,22.65,22.68,22.58,22.58,170300.0,20.0069,20.0334,19.9451,19.9451,170300.0
2013-06-05 14:25:00,22.57,22.59,22.45,22.48,81800.0,19.9363,19.9539,19.8303,19.8568,81800.0
2013-06-05 14:30:00,22.48,22.48,22.38,22.47,89600.0,19.8568,19.8568,19.7684,19.8479,89600.0
2013-06-05 14:35:00,22.46,22.54,22.46,22.51,210900.0,19.8391,19.9098,19.8391,19.8833,210900.0
2013-06-05 14:40:00,22.5,22.52,22.48,22.51,84100.0,19.8744,19.8921,19.8568,19.8833,84100.0
2013-06-05 14:45:00,22.5,22.6,22.49,22.59,65800.0,19.8744,19.9628,19.8656,19.9539,65800.0
2013-06-05 14:50:00,22.59,22.64,22.53,22.54,79300.0,19.9539,19.9981,19.9009,19.9098,79300.0
2013-06-05 14:55:00,22.54,22.6,22.53,22.6,134600.0,19.9098,19.9628,19.9009,19.9628,134600.0
2013-06-05 15:00:00,22.59,22.61,22.54,22.54,151200.0,19.9539,19.9716,19.9098,19.9098,151200.0
2013-06-05 15:05:00,22.54,22.57,22.5,22.5,92500.0,19.9098,19.9363,19.8744,19.8744,92500.0
2013-06-05 15:10:00,22.5,22.62,22.47,22.6,162500.0,19.8744,19.9804,19.8479,19.9628,162500.0
2013-06-05 15:15:00,22.61,22.64,22.56,22.56,123400.0,19.9716,19.9981,19.9274,19.9274,123400.0
2013-06-05 15:20:00,22.56,22.63,22.53,22.61,117600.0,19.9274,19.9893,19.9009,19.9716,117600.0
2013-06-05 15:25:00,22.62,22.65,22.6,22.6,108400.0,19.9804,20.0069,19.9628,19.9628,108400.0
2013-06-05 15:30:00,22.61,22.64,22.55,22.6,119900.0,19.9716,19.9981,19.9186,19.9628,119900.0
2013-06-05 15:35:00,22.6,22.72,22.59,22.69,156400.0,19.9628,20.0687,19.9539,20.0422,156400.0
2013-06-05 15:40:00,22.69,22.72,22.65,22.65,127500.0,20.0422,20.0687,20.0069,20.0069,127500.0
2013-06-05 15:45:00,22.66,22.72,22.64,22.68,248300.0,20.0157,20.0687,19.9981,20.0334,248300.0
2013-06-05 15:50:00,22.68,22.7,22.62,22.63,335400.0,20.0334,20.0511,19.9804,19.9893,335400.0
2013-06-05 15:55:00,22.63,22.68,22.62,22.64,421300.0,19.9893,20.0334,19.9804,19.9981,421300.0
2013-06-06 09:30:00,22.55,22.58,22.4,22.58,163800.0,19.9186,19.9451,19.7861,19.9451,163800.0
2013-06-06 09:35:00,22.58,22.78,22.57,22.72,199900.0,19.9451,20.1217,19.9363,20.0687,199900.0
2013-06-06 09:40:00,22.72,22.75,22.63,22.65,258400.0,20.0687,20.0952,19.9893,20.0069,258400.0
2013-06-06 09:45:00,22.66,22.69,22.58,22.58,107900.0,20.0157,20.0422,19.9451,19.9451,107900.0
2013-06-06 09:50:00,22.58,22.64,22.42,22.45,160400.0,19.9451,19.9981,19.8038,19.8303,160400.0
2013-06-06 09:55:00,22.45,22.55,22.37,22.55,190300.0,19.8303,19.9186,19.7596,19.9186,190300.0
2013-06-06 10:00:00,22.55,22.59,22.4,22.42,239300.0,19.9186,19.9539,19.7861,19.8038,239300.0
2013-06-06 10:05:00,22.43,22.46,22.32,22.33,123300.0,19.8126,19.8391,19.7154,19.7243,123300.0
2013-06-06 10:10:00,22.34,22.34,22.15,22.18,196100.0,19.7331,19.7331,19.5653,19.5918,196100.0
2013-06-06 10:15:00,22.18,22.28,22.16,22.18,183000.0,19.5918,19.6801,19.5741,19.5918,183000.0
2013-06-06 10:20:00,22.18,22.25,22.15,22.19,229000.0,19.5918,19.6536,19.5653,19.6006,229000.0
2013-06-06 10:25:00,22.18,22.25,22.13,22.25,171700.0,19.5918,19.6536,19.5476,19.6536,171700.0
2013-06-06 10:30:00,22.25,22.31,22.21,22.26,114500.0,19.6536,19.7066,19.6183,19.6624,114500.0
2013-06-06 10:35:00,22.27,22.33,22.22,22.27,102300.0,19.6713,19.7243,19.6271,19.6713,102300.0
2013-06-06 10:40:00,22.26,22.4,22.23,22.4,117900.0,19.6624,19.7861,19.6359,19.7861,117900.0
2013-06-06 10:45:00,22.39,22.43,22.37,22.4,115600.0,19.7773,19.8126,19.7596,19.7861,115600.0
2013-06-06 10:50:00,22.39,22.4,22.31,22.39,134800.0,19.7773,19.7861,19.7066,19.7773,134800.0
2013-06-06 10:55:00,22.4,22.55,22.4,22.53,114600.0,19.7861,19.9186,19.7861,19.9009,114600.0
2013-06-06 11:00:00,22.53,22.55,22.4,22.43,68400.0,19.9009,19.9186,19.7861,19.8126,68400.0
2013-06-06 11:05:00,22.43,22.47,22.39,22.47,67400.0,19.8126,19.8479,19.7773,19.8479,67400.0
2013-06-06 11:10:00,22.46,22.52,22.46,22.52,55700.0,19.8391,19.8921,19.8391,19.8921,55700.0
2013-06-06 11:15:00,22.52,22.59,22.51,22.59,36900.0,19.8921,19.9539,19.8833,19.9539,36900.0
2013-06-06 11:20:00,22.58,22.59,22.51,22.53,39900.0,19.9451,19.9539,19.8833,19.9009,39900.0
2013-06-06 11:25:00,22.53,22.57,22.52,22.52,43200.0,19.9009,19.9363,19.8921,19.8921,43200.0
2013-06-06 11:30:00,22.51,22.53,22.46,22.49,47000.0,19.8833,19.9009,19.8391,19.8656,47000.0
2013-06-06 11:35:00,22.49,22.54,22.48,22.54,47400.0,19.8656,19.9098,19.8568,19.9098,47400.0
2013-06-06 11:40:00,22.53,22.57,22.52,22.54,59000.0,19.9009,19.9363,19.8921,19.9098,59000.0
2013-06-06 11:45:00,22.54,22.55,22.48,22.48,25800.0,19.9098,19.9186,19.8568,19.8568,25800.0
2013-06-06 11:50:00,22.48,22.5,22.46,22.47,48900.0,19.8568,19.8744,19.8391,19.8479,48900.0
2013-06-06 11:55:00,22.47,22.47,22.36,22.42,109000.0,19.8479,19.8479,19.7508,19.8038,109000.0
2013-06-06 12:00:00,22.43,22.47,22.4,22.42,85000.0,19.8126,19.8479,19.7861,19.8038,85000.0
2013-06-06 12:05:00,22.41,22.48,22.37,22.37,139600.0,19.7949,19.8568,19.7596,19.7596,139600.0
2013-06-06 12:10:00,22.37,22.4,22.36,22.38,107800.0,19.7596,19.7861,19.7508,19.7684,107800.0
2013-06-06 12:15:00,22.39,22.4,22.36,22.38,77500.0,19.7773,19.7861,19.7508,19.7684,77500.0
2013-06-06 12:20:00,22.38,22.38,22.29,22.29,86900.0,19.7684,19.7684,19.6889,19.6889,86900.0
2013-06-06 12:25:00,22.29,22.37,22.23,22.37,95800.0,19.6889,19.7596,19.6359,19.7596,95800.0
2013-06-06 12:30:00,22.36,22.45,22.34,22.45,119900.0,19.7508,19.8303,19.7331,19.8303,119900.0
2013-06-06 12:35:00,22.45,22.48,22.43,22.46,77200.0,19.8303,19.8568,19.8126,19.8391,77200.0
2013-06-06 12:40:00,22.45,22.59,22.44,22.59,47300.0,19.8303,19.9539,19.8214,19.9539,47300.0
2013-06-06 12:45:00,22.59,22.61,22.53,22.61,77400.0,19.9539,19.9716,19.9009,19.9716,77400.0
2013-06-06 12:50:00,22.62,22.67,22.57,22.66,134600.0,19.9804,20.0246,19.9363,20.0157,134600.0
2013-06-06 12:55:00,22.67,22.74,22.67,22.72,115300.0,20.0246,20.0864,20.0246,20.0687,115300.0
2013-06-06 13:00:00,22.71,22.77,22.7,22.76,130300.0,20.0599,20.1129,20.0511,20.1041,130300.0
2013-06-06 13:05:00,22.76,22.95,22.76,22.93,204400.0,20.1041,20.2719,20.1041,20.2542,204400.0
2013-06-06 13:10:00,22.93,23.11,22.93,23.06,270200.0,20.2542,20.4132,20.2542,20.3691,270200.0
2013-06-06 13:15:00,23.07,23.1,22.93,22.93,92100.0,20.3779,20.4044,20.2542,20.2542,92100.0
2013-06-06 13:20:00,22.93,22.93,22.8,22.82,142900.0,20.2542,20.2542,20.1394,20.1571,142900.0
2013-06-06 13:25:00,22.82,22.82,22.73,22.79,60000.0,20.1571,20.1571,20.0776,20.1306,60000.0
2013-06-06 13:30:00,22.8,22.91,22.79,22.91,67200.0,20.1394,20.2366,20.1306,20.2366,67200.0
2013-06-06 13:35:00,22.91,23.02,22.91,22.96,96900.0,20.2366,20.3337,20.2366,20.2807,96900.0
2013-06-06 13:40:00,22.95,22.95,22.82,22.91,125800.0,20.2719,20.2719,20.1571,20.2366,125800.0
2013-06-06 13:45:00,22.91,23.08,22.9,23.07,124600.0,20.2366,20.3867,20.2277,20.3779,124600.0
2013-06-06 13:50:00,23.07,23.1,22.95,22.95,93600.0,20.3779,20.4044,20.2719,20.2719,93600.0
2013-06-06 13:55:00,22.95,22.95,22.81,22.89,93900.0,20.2719,20.2719,20.1482,20.2189,93900.0
2013-06-06 14:00:00,22.89,22.93,22.84,22.85,70200.0,20.2189,20.2542,20.1747,20.1836,70200.0
2013-06-06 14:05:00,22.85,22.97,22.85,22.91,75600.0,20.1836,20.2896,20.1836,20.2366,75600.0
2013-06-06 14:10:00,22.91,23.0,22.9,22.99,97800.0,20.2366,20.3161,20.2277,20.3072,97800.0
2013-06-06 14:15:00,23.0,23.1,22.98,23.1,117800.0,20.3161,20.4044,20.2984,20.4044,117800.0
2013-06-06 14:20:00,23.09,23.22,23.07,23.22,159500.0,20.3956,20.5104,20.3779,20.5104,159500.0
2013-06-06 14:25:00,23.22,23.28,23.19,23.27,209400.0,20.5104,20.5634,20.4839,20.5546,209400.0
2013-06-06 14:30:00,23.27,23.29,23.1,23.12,121200.0,20.5546,20.5722,20.4044,20.4221,121200.0
2013-06-06 14:35:00,23.11,23.15,23.06,23.07,71000.0,20.4132,20.4486,20.3691,20.3779,71000.0
2013-06-06 14:40:00,23.07,23.17,23.04,23.17,86700.0,20.3779,20.4662,20.3514,20.4662,86700.0
2013-06-06 14:45:00,23.16,23.17,23.06,23.13,75800.0,20.4574,20.4662,20.3691,20.4309,75800.0
2013-06-06 14:50:00,23.13,23.16,23.08,23.12,181700.0,20.4309,20.4574,20.3867,20.4221,181700.0
2013-06-06 14:55:00,23.12,23.14,23.08,23.08,47500.0,20.4221,20.4397,20.3867,20.3867,47500.0
2013-06-06 15:00:00,23.08,23.14,23.07,23.12,71800.0,20.3867,20.4397,20.3779,20.4221,71800.0
2013-06-06 15:05:00,23.12,23.14,23.09,23.11,69300.0,20.4221,20.4397,20.3956,20.4132,69300.0
2013-06-06 15:10:00,23.1,23.15,23.09,23.13,50500.0,20.4044,20.4486,20.3956,20.4309,50500.0
2013-06-06 15:15:00,23.14,23.2,23.13,23.2,107400.0,20.4397,20.4927,20.4309,20.4927,107400.0
2013-06-06 15:20:00,23.2,23.25,23.18,23.25,105100.0,20.4927,20.5369,20.4751,20.5369,105100.0
2013-06-06 15:25:00,23.25,23.28,23.23,23.26,135200.0,20.5369,20.5634,20.5192,20.5457,135200.0
2013-06-06 15:30:00,23.26,23.35,23.26,23.34,278800.0,20.5457,20.6252,20.5457,20.6164,278800.0
2013-06-06 15:35:00,23.35,23.41,23.35,23.38,191600.0,20.6252,20.6782,20.6252,20.6517,191600.0
2013-06-06 15:40:00,23.38,23.38,23.32,23.33,285300.0,20.6517,20.6517,20.5987,20.6076,285300.0
2013-06-06 15:45:00,23.34,23.37,23.29,23.3,228800.0,20.6164,20.6429,20.5722,20.5811,228800.0
2013-06-06 15:50:00,23.29,23.31,23.23,23.25,311600.0,20.5722,20.5899,20.5192,20.5369,311600.0
2013-06-06 15:55:00,23.25,23.28,23.23,23.28,393700.0,20.5369,20.5634,20.5192,20.5634,393700.0
2013-06-07 09:30:00,23.54,23.57,23.42,23.54,272500.0,20.7931,20.8196,20.6871,20.7931,272500.0
2013-06-07 09:35:00,23.54,23.57,23.39,23.53,218700.0,20.7931,20.8196,20.6606,20.7842,218700.0
2013-06-07 09:40:00,23.53,23.55,23.27,23.32,205900.0,20.7842,20.8019,20.5546,20.5987,205900.0
2013-06-07 09:45:00,23.32,23.67,23.32,23.62,153200.0,20.5987,20.9079,20.5987,20.8637,153200.0
2013-06-07 09:50:00,23.62,23.78,23.58,23.77,155400.0,20.8637,21.0051,20.8284,20.9962,155400.0
2013-06-07 09:55:00,23.76,23.85,23.73,23.84,138800.0,20.9874,21.0669,20.9609,21.0581,138800.0
2013-06-07 10:00:00,23.84,23.88,23.82,23.87,169400.0,21.0581,21.0934,21.0404,21.0846,169400.0
2013-06-07 10:05:00,23.87,24.08,23.87,24.05,168500.0,21.0846,21.27,21.0846,21.2435,168500.0
2013-06-07 10:10:00,24.04,24.06,23.97,23.97,132300.0,21.2347,21.2524,21.1729,21.1729,132300.0
2013-06-07 10:15:00,23.98,24.05,23.83,23.89,187000.0,21.1817,21.2435,21.0492,21.1022,187000.0
2013-06-07 10:20:00,23.9,23.96,23.9,23.94,74900.0,21.1111,21.164,21.1111,21.1464,74900.0
2013-06-07 10:25:00,23.94,24.06,23.94,24.04,202700.0,21.1464,21.2524,21.1464,21.2347,202700.0
2013-06-07 10:30:00,24.05,24.09,23.98,24.01,111700.0,21.2435,21.2789,21.1817,21.2082,111700.0
2013-06-07 10:35:00,24.01,24.04,23.98,24.03,104800.0,21.2082,21.2347,21.1817,21.2259,104800.0
2013-06-07 10:40:00,24.03,24.05,23.98,23.98,101600.0,21.2259,21.2435,21.1817,21.1817,101600.0
2013-06-07 10:45:00,23.98,24.02,23.89,23.99,293000.0,21.1817,21.217,21.1022,21.1905,293000.0
2013-06-07 10:50:00,23.99,24.03,23.89,23.99,242300.0,21.1905,21.2259,21.1022,21.1905,242300.0
2013-06-07 10:55:00,23.98,24.02,23.96,24.01,142100.0,21.1817,21.217,21.164,21.2082,142100.0
2013-06-07 11:00:00,24.01,24.04,23.98,24.02,107900.0,21.2082,21.2347,21.1817,21.217,107900.0
2013-06-07 11:05:00,24.02,24.03,23.99,24.02,260200.0,21.217,21.2259,21.1905,21.217,260200.0
2013-06-07 11:10:00,24.02,24.17,24.02,24.17,176300.0,21.217,21.3495,21.217,21.3495,176300.0
2013-06-07 11:15:00,24.17,24.2,24.03,24.03,176300.0,21.3495,21.376,21.2259,21.2259,176300.0
2013-06-07 11:20:00,24.03,24.06,24.0,24.0,82700.0,21.2259,21.2524,21.1994,21.1994,82700.0
2013-06-07 11:25:00,24.01,24.05,24.0,24.0,70500.0,21.2082,21.2435,21.1994,21.1994,70500.0
2013-06-07 11:30:00,24.0,24.05,23.98,24.0,102800.0,21.1994,21.2435,21.1817,21.1994,102800.0
2013-06-07 11:35:00,24.0,24.02,23.97,23.97,136300.0,21.1994,21.217,21.1729,21.1729,136300.0
2013-06-07 11:40:00,23.97,24.04,23.97,24.04,67100.0,21.1729,21.2347,21.1729,21.2347,67100.0
2013-06-07 11:45:00,24.04,24.04,23.96,23.99,86900.0,21.2347,21.2347,21.164,21.1905,86900.0
2013-06-07 11:50:00,23.99,24.01,23.98,24.01,42500.0,21.1905,21.2082,21.1817,21.2082,42500.0
2013-06-07 11:55:00,24.0,24.02,23.97,23.98,46800.0,21.1994,21.217,21.1729,21.1817,46800.0
2013-06-07 12:00:00,23.98,23.99,23.89,23.91,82600.0,21.1817,21.1905,21.1022,21.1199,82600.0
2013-06-07 12:05:00,23.92,23.95,23.83,23.83,79300.0,21.1287,21.1552,21.0492,21.0492,79300.0
2013-06-07 12:10:00,23.83,23.89,23.81,23.88,44300.0,21.0492,21.1022,21.0316,21.0934,44300.0
2013-06-07 12:15:00,23.88,23.89,23.84,23.87,53500.0,21.0934,21.1022,21.0581,21.0846,53500.0
2013-06-07 12:20:00,23.87,23.91,23.86,23.88,78600.0,21.0846,21.1199,21.0757,21.0934,78600.0
2013-06-07 12:25:00,23.87,23.88,23.8,23.84,54000.0,21.0846,21.0934,21.0227,21.0581,54000.0
2013-06-07 12:30:00,23.83,23.85,23.82,23.82,41700.0,21.0492,21.0669,21.0404,21.0404,41700.0
2013-06-07 12:35:00,23.82,23.83,23.75,23.76,33700.0,21.0404,21.0492,20.9786,20.9874,33700.0
2013-06-07 12:40:00,23.77,23.77,23.66,23.68,95800.0,20.9962,20.9962,20.8991,20.9167,95800.0
2013-06-07 12:45:00,23.69,23.69,23.63,23.66,47600.0,20.9256,20.9256,20.8726,20.8991,47600.0
2013-06-07 12:50:00,23.66,23.81,23.66,23.79,63400.0,20.8991,21.0316,20.8991,21.0139,63400.0
2013-06-07 12:55:00,23.79,23.81,23.76,23.77,36500.0,21.0139,21.0316,20.9874,20.9962,36500.0
2013-06-07 13:00:00,23.77,23.83,23.73,23.83,56400.0,20.9962,21.0492,20.9609,21.0492,56400.0
2013-06-07 13:05:00,23.83,23.88,23.83,23.85,59100.0,21.0492,21.0934,21.0492,21.0669,59100.0
2013-06-07 13:10:00,23.85,23.85,23.81,23.81,31300.0,21.0669,21.0669,21.0316,21.0316,31300.0
2013-06-07 13:15:00,23.81,23.82,23.78,23.78,32500.0,21.0316,21.0404,21.0051,21.0051,32500.0
2013-06-07 13:20:00,23.77,23.78,23.71,23.71,39100.0,20.9962,21.0051,20.9432,20.9432,39100.0
2013-06-07 13:25:00,23.71,23.72,23.66,23.67,41600.0,20.9432,20.9521,20.8991,20.9079,41600.0
2013-06-07 13:30:00,23.67,23.74,23.65,23.72,36000.0,20.9079,20.9697,20.8902,20.9521,36000.0
2013-06-07 13:35:00,23.73,23.74,23.71,23.73,28800.0,20.9609,20.9697,20.9432,20.9609,28800.0
2013-06-07 13:40:00,23.72,23.72,23.6,23.6,50900.0,20.9521,20.9521,20.8461,20.8461,50900.0
2013-06-07 13:45:00,23.6,23.62,23.52,23.53,95200.0,20.8461,20.8637,20.7754,20.7842,95200.0
2013-06-07 13:50:00,23.54,23.61,23.53,23.58,28800.0,20.7931,20.8549,20.7842,20.8284,28800.0
2013-06-07 13:55:00,23.59,23.6,23.45,23.45,87400.0,20.8372,20.8461,20.7136,20.7136,87400.0
2013-06-07 14:00:00,23.45,23.51,23.44,23.46,67100.0,20.7136,20.7666,20.7047,20.7224,67100.0
2013-06-07 14:05:00,23.46,23.46,23.43,23.45,45400.0,20.7224,20.7224,20.6959,20.7136,45400.0
2013-06-07 14:10:00,23.45,23.45,23.38,23.39,76700.0,20.7136,20.7136,20.6517,20.6606,76700.0
2013-06-07 14:15:00,23.4,23.44,23.39,23.42,43000.0,20.6694,20.7047,20.6606,20.6871,43000.0
2013-06-07 14:20:00,23.41,23.41,23.22,23.23,94800.0,20.6782,20.6782,20.5104,20.5192,94800.0
2013-06-07 14:25:00,23.23,23.29,23.14,23.28,155400.0,20.5192,20.5722,20.4397,20.5634,155400.0
2013-06-07 14:30:00,23.29,23.39,23.26,23.36,102800.0,20.5722,20.6606,20.5457,20.6341,102800.0
2013-06-07 14:35:00,23.37,23.48,23.37,23.46,56700.0,20.6429,20.7401,20.6429,20.7224,56700.0
2013-06-07 14:40:00,23.46,23.47,23.39,23.45,74300.0,20.7224,20.7312,20.6606,20.7136,74300.0
2013-06-07 14:45:00,23.45,23.46,23.36,23.44,60400.0,20.7136,20.7224,20.6341,20.7047,60400.0
2013-06-07 14:50:00,23.44,23.48,23.44,23.46,56700.0,20.7047,20.7401,20.7047,20.7224,56700.0
2013-06-07 14:55:00,23.46,23.51,23.46,23.48,57300.0,20.7224,20.7666,20.7224,20.7401,57300.0
2013-06-07 15:00:00,23.48,23.5,23.44,23.45,66900.0,20.7401,20.7577,20.7047,20.7136,66900.0
2013-06-07 15:05:00,23.45,23.46,23.38,23.41,44400.0,20.7136,20.7224,20.6517,20.6782,44400.0
2013-06-07 15:10:00,23.41,23.46,23.37,23.39,120100.0,20.6782,20.7224,20.6429,20.6606,120100.0
2013-06-07 15:15:00,23.4,23.5,23.39,23.5,91000.0,20.6694,20.7577,20.6606,20.7577,91000.0
2013-06-07 15:20:00,23.5,23.51,23.46,23.47,76000.0,20.7577,20.7666,20.7224,20.7312,76000.0
2013-06-07 15:25:00,23.47,23.49,23.46,23.48,58300.0,20.7312,20.7489,20.7224,20.7401,58300.0
2013-06-07 15:30:00,23.48,23.55,23.46,23.54,101000.0,20.7401,20.8019,20.7224,20.7931,101000.0
2013-06-07 15:35:00,23.55,23.55,23.46,23.49,70100.0,20.8019,20.8019,20.7224,20.7489,70100.0
2013-06-07 15:40:00,23.49,23.5,23.48,23.49,57600.0,20.7489,20.7577,20.7401,20.7489,57600.0
2013-06-07 15:45:00,23.5,23.55,23.49,23.55,96500.0,20.7577,20.8019,20.7489,20.8019,96500.0
2013-06-07 15:50:00,23.55,23.6,23.52,23.6,137900.0,20.8019,20.8461,20.7754,20.8461,137900.0
2013-06-07 15:55:00,23.6,23.62,23.55,23.57,271400.0,20.8461,20.8637,20.8019,20.8196,271400.0
2013-06-10 09:30:00,23.73,23.73,23.27,23.28,146600.0,20.9609,20.9609,20.5546,20.5634,146600.0
2013-06-10 09:35:00,23.29,23.29,23.11,23.14,104400.0,20.5722,20.5722,20.4132,20.4397,104400.0
2013-06-10 09:40:00,23.12,23.13,22.87,22.92,213800.0,20.4221,20.4309,20.2012,20.2454,213800.0
2013-06-10 09:45:00,22.94,23.04,22.83,22.88,143100.0,20.2631,20.3514,20.1659,20.2101,143100.0
2013-06-10 09:50:00,22.88,22.95,22.81,22.84,167300.0,20.2101,20.2719,20.1482,20.1747,167300.0
2013-06-10 09:55:00,22.84,22.94,22.83,22.88,111300.0,20.1747,20.2631,20.1659,20.2101,111300.0
2013-06-10 10:00:00,22.88,22.89,22.79,22.83,171400.0,20.2101,20.2189,20.1306,20.1659,171400.0
2013-06-10 10:05:00,22.83,22.86,22.65,22.7,184000.0,20.1659,20.1924,20.0069,20.0511,184000.0
2013-06-10 10:10:00,22.71,22.71,22.62,22.65,131200.0,20.0599,20.0599,19.9804,20.0069,131200.0
2013-06-10 10:15:00,22.65,22.69,22.61,22.66,100300.0,20.0069,20.0422,19.9716,20.0157,100300.0
2013-06-10 10:20:00,22.67,22.76,22.66,22.72,136500.0,20.0246,20.1041,20.0157,20.0687,136500.0
2013-06-10 10:25:00,22.73,22.79,22.69,22.79,101300.0,20.0776,20.1306,20.0422,20.1306,101300.0
2013-06-10 10:30:00,22.78,22.82,22.76,22.8,70500.0,20.1217,20.1571,20.1041,20.1394,70500.0
2013-06-10 10:35:00,22.79,22.86,22.75,22.83,200900.0,20.1306,20.1924,20.0952,20.1659,200900.0
2013-06-10 10:40:00,22.83,22.9,22.81,22.85,155700.0,20.1659,20.2277,20.1482,20.1836,155700.0
2013-06-10 10:45:00,22.85,22.85,22.7,22.71,64700.0,20.1836,20.1836,20.0511,20.0599,64700.0
2013-06-10 10:50:00,22.71,22.79,22.68,22.79,85300.0,20.0599,20.1306,20.0334,20.1306,85300.0
2013-06-10 10:55:00,22.78,22.78,22.68,22.76,34500.0,20.1217,20.1217,20.0334,20.1041,34500.0
2013-06-10 11:00:00,22.77,22.81,22.75,22.75,35500.0,20.1129,20.1482,20.0952,20.0952,35500.0
2013-06-10 11:05:00,22.75,22.82,22.75,22.76,50800.0,20.0952,20.1571,20.0952,20.1041,50800.0
2013-06-10 11:10:00,22.75,22.85,22.73,22.85,41100.0,20.0952,20.1836,20.0776,20.1836,41100.0
2013-06-10 11:15:00,22.85,22.88,22.84,22.84,56200.0,20.1836,20.2101,20.1747,20.1747,56200.0
2013-06-10 11:20:00,22.85,22.92,22.83,22.91,78000.0,20.1836,20.2454,20.1659,20.2366,78000.0
2013-06-10 11:25:00,22.92,22.93,22.89,22.91,71800.0,20.2454,20.2542,20.2189,20.2366,71800.0
2013-06-10 11:30:00,22.9,23.0,22.9,23.0,238500.0,20.2277,20.3161,20.2277,20.3161,238500.0
2013-06-10 11:35:00,22.99,23.03,22.98,23.02,40600.0,20.3072,20.3426,20.2984,20.3337,40600.0
2013-06-10 11:40:00,23.02,23.12,23.01,23.12,79800.0,20.3337,20.4221,20.3249,20.4221,79800.0
2013-06-10 11:45:00,23.11,23.15,23.04,23.05,59000.0,20.4132,20.4486,20.3514,20.3602,59000.0
2013-06-10 11:50:00,23.05,23.09,22.95,23.03,152300.0,20.3602,20.3956,20.2719,20.3426,152300.0
2013-06-10 11:55:00,23.03,23.04,23.01,23.02,28700.0,20.3426,20.3514,20.3249,20.3337,28700.0
2013-06-10 12:00:00,23.03,23.09,23.03,23.09,27100.0,20.3426,20.3956,20.3426,20.3956,27100.0
2013-06-10 12:05:00,23.1,23.11,23.02,23.02,44500.0,20.4044,20.4132,20.3337,20.3337,44500.0
2013-06-10 12:10:00,23.03,23.08,23.02,23.05,48600.0,20.3426,20.3867,20.3337,20.3602,48600.0
2013-06-10 12:15:00,23.05,23.05,22.95,22.97,142700.0,20.3602,20.3602,20.2719,20.2896,142700.0
2013-06-10 12:20:00,22.97,23.01,22.97,22.99,57300.0,20.2896,20.3249,20.2896,20.3072,57300.0
2013-06-10 12:25:00,22.98,22.98,22.95,22.96,17400.0,20.2984,20.2984,20.2719,20.2807,17400.0
2013-06-10 12:30:00,22.95,22.98,22.93,22.95,30000.0,20.2719,20.2984,20.2542,20.2719,30000.0
2013-06-10 12:35:00,22.96,22.97,22.91,22.92,14200.0,20.2807,20.2896,20.2366,20.2454,14200.0
2013-06-10 12:40:00,22.92,22.93,22.87,22.92,41500.0,20.2454,20.2542,20.2012,20.2454,41500.0
2013-06-10 12:45:00,22.92,22.93,22.87,22.89,50900.0,20.2454,20.2542,20.2012,20.2189,50900.0
2013-06-10 12:50:00,22.89,22.91,22.82,22.9,54800.0,20.2189,20.2366,20.1571,20.2277,54800.0
2013-06-10 12:55:00,22.9,22.96,22.9,22.93,37800.0,20.2277,20.2807,20.2277,20.2542,37800.0
2013-06-10 13:00:00,22.93,22.97,22.92,22.96,22700.0,20.2542,20.2896,20.2454,20.2807,22700.0
2013-06-10 13:05:00,22.97,23.01,22.96,23.0,33700.0,20.2896,20.3249,20.2807,20.3161,33700.0
2013-06-10 13:10:00,23.0,23.01,22.92,22.95,56200.0,20.3161,20.3249,20.2454,20.2719,56200.0
2013-06-10 13:15:00,22.95,23.0,22.94,22.99,20300.0,20.2719,20.3161,20.2631,20.3072,20300.0
2013-06-10 13:20:00,22.99,23.01,22.96,22.97,21800.0,20.3072,20.3249,20.2807,20.2896,21800.0
2013-06-10 13:25:00,22.96,23.06,22.96,23.06,42700.0,20.2807,20.3691,20.2807,20.3691,42700.0
2013-06-10 13:30:00,23.06,23.08,22.99,23.04,89400.0,20.3691,20.3867,20.3072,20.3514,89400.0
2013-06-10 13:35:00,23.04,23.07,23.02,23.07,34600.0,20.3514,20.3779,20.3337,20.3779,34600.0
2013-06-10 13:40:00,23.07,23.12,23.06,23.09,49800.0,20.3779,20.4221,20.3691,20.3956,49800.0
2013-06-10 13:45:00,23.09,23.1,22.98,22.98,36600.0,20.3956,20.4044,20.2984,20.2984,36600.0
2013-06-10 13:50:00,22.98,22.99,22.95,22.99,34000.0,20.2984,20.3072,20.2719,20.3072,34000.0
2013-06-10 13:55:00,23.0,23.04,22.99,23.03,32500.0,20.3161,20.3514,20.3072,20.3426,32500.0
2013-06-10 14:00:00,23.03,23.07,23.01,23.01,26800.0,20.3426,20.3779,20.3249,20.3249,26800.0
2013-06-10 14:05:00,23.01,23.07,23.01,23.03,31000.0,20.3249,20.3779,20.3249,20.3426,31000.0
2013-06-10 14:10:00,23.02,23.03,22.96,23.02,32500.0,20.3337,20.3426,20.2807,20.3337,32500.0
2013-06-10 14:15:00,23.02,23.03,23.0,23.01,35000.0,20.3337,20.3426,20.3161,20.3249,35000.0
2013-06-10 14:20:00,23.01,23.03,23.0,23.03,19800.0,20.3249,20.3426,20.3161,20.3426,19800.0
2013-06-10 14:25:00,23.03,23.06,23.02,23.04,29300.0,20.3426,20.3691,20.3337,20.3514,29300.0
2013-06-10 14:30:00,23.04,23.07,23.04,23.07,26800.0,20.3514,20.3779,20.3514,20.3779,26800.0
2013-06-10 14:35:00,23.07,23.09,23.05,23.09,44000.0,20.3779,20.3956,20.3602,20.3956,44000.0
2013-06-10 14:40:00,23.08,23.09,23.03,23.09,74200.0,20.3867,20.3956,20.3426,20.3956,74200.0
2013-06-10 14:45:00,23.09,23.14,23.08,23.14,32000.0,20.3956,20.4397,20.3867,20.4397,32000.0
2013-06-10 14:50:00,23.14,23.15,23.08,23.09,49200.0,20.4397,20.4486,20.3867,20.3956,49200.0
2013-06-10 14:55:00,23.09,23.12,23.07,23.12,28500.0,20.3956,20.4221,20.3779,20.4221,28500.0
2013-06-10 15:00:00,23.12,23.13,23.08,23.11,34600.0,20.4221,20.4309,20.3867,20.4132,34600.0
2013-06-10 15:05:00,23.11,23.16,23.1,23.15,69600.0,20.4132,20.4574,20.4044,20.4486,69600.0
2013-06-10 15:10:00,23.15,23.15,23.08,23.1,66300.0,20.4486,20.4486,20.3867,20.4044,66300.0
2013-06-10 15:15:00,23.1,23.1,23.02,23.04,33700.0,20.4044,20.4044,20.3337,20.3514,33700.0
2013-06-10 15:20:00,23.03,23.04,23.02,23.02,39400.0,20.3426,20.3514,20.3337,20.3337,39400.0
2013-06-10 15:25:00,23.03,23.03,23.0,23.0,38200.0,20.3426,20.3426,20.3161,20.3161,38200.0
2013-06-10 15:30:00,23.01,23.06,23.01,23.06,74600.0,20.3249,20.3691,20.3249,20.3691,74600.0
2013-06-10 15:35:00,23.05,23.06,23.04,23.06,51000.0,20.3602,20.3691,20.3514,20.3691,51000.0
2013-06-10 15:40:00,23.05,23.06,23.03,23.03,55100.0,20.3602,20.3691,20.3426,20.3426,55100.0
2013-06-10 15:45:00,23.04,23.08,23.04,23.05,203500.0,20.3514,20.3867,20.3514,20.3602,203500.0
2013-06-10 15:50:00,23.05,23.06,23.03,23.05,132600.0,20.3602,20.3691,20.3426,20.3602,132600.0
2013-06-10 15:55:00,23.05,23.09,23.04,23.06,260600.0,20.3602,20.3956,20.3514,20.3691,260600.0
2013-06-11 09:30:00,22.69,22.7,22.54,22.58,145400.0,20.0422,20.0511,19.9098,19.9451,145400.0
2013-06-11 09:35:00,22.59,22.67,22.52,22.6,85500.0,19.9539,20.0246,19.8921,19.9628,85500.0
2013-06-11 09:40:00,22.6,22.92,22.58,22.86,148500.0,19.9628,20.2454,19.9451,20.1924,148500.0
2013-06-11 09:45:00,22.84,22.85,22.71,22.77,126800.0,20.1747,20.1836,20.0599,20.1129,126800.0
2013-06-11 09:50:00,22.77,22.81,22.69,22.79,104100.0,20.1129,20.1482,20.0422,20.1306,104100.0
2013-06-11 09:55:00,22.79,22.79,22.6,22.64,82000.0,20.1306,20.1306,19.9628,19.9981,82000.0
2013-06-11 10:00:00,22.64,22.79,22.63,22.68,123800.0,19.9981,20.1306,19.9893,20.0334,123800.0
2013-06-11 10:05:00,22.68,22.68,22.58,22.61,103700.0,20.0334,20.0334,19.9451,19.9716,103700.0
2013-06-11 10:10:00,22.6,22.71,22.55,22.64,61300.0,19.9628,20.0599,19.9186,19.9981,61300.0
2013-06-11 10:15:00,22.64,22.72,22.61,22.7,63500.0,19.9981,20.0687,19.9716,20.0511,63500.0
2013-06-11 10:20:00,22.7,22.77,22.61,22.77,55900.0,20.0511,20.1129,19.9716,20.1129,55900.0
2013-06-11 10:25:00,22.77,22.96,22.77,22.89,121900.0,20.1129,20.2807,20.1129,20.2189,121900.0
2013-06-11 10:30:00,22.89,22.91,22.81,22.86,107000.0,20.2189,20.2366,20.1482,20.1924,107000.0
2013-06-11 10:35:00,22.86,22.89,22.82,22.82,29600.0,20.1924,20.2189,20.1571,20.1571,29600.0
2013-06-11 10:40:00,22.83,22.96,22.78,22.95,61500.0,20.1659,20.2807,20.1217,20.2719,61500.0
2013-06-11 10:45:00,22.96,23.02,22.88,22.88,104300.0,20.2807,20.3337,20.2101,20.2101,104300.0
2013-06-11 10:50:00,22.88,22.91,22.74,22.75,108800.0,20.2101,20.2366,20.0864,20.0952,108800.0
2013-06-11 10:55:00,22.74,22.85,22.73,22.77,102400.0,20.0864,20.1836,20.0776,20.1129,102400.0
2013-06-11 11:00:00,22.76,22.84,22.74,22.77,74800.0,20.1041,20.1747,20.0864,20.1129,74800.0
2013-06-11 11:05:00,22.77,22.81,22.65,22.72,84800.0,20.1129,20.1482,20.0069,20.0687,84800.0
2013-06-11 11:10:00,22.71,22.76,22.65,22.71,51300.0,20.0599,20.1041,20.0069,20.0599,51300.0
2013-06-11 11:15:00,22.71,22.78,22.7,22.71,33100.0,20.0599,20.1217,20.0511,20.0599,33100.0
2013-06-11 11:20:00,22.72,22.76,22.68,22.7,30300.0,20.0687,20.1041,20.0334,20.0511,30300.0
2013-06-11 11:25:00,22.71,22.8,22.71,22.74,56100.0,20.0599,20.1394,20.0599,20.0864,56100.0
2013-06-11 11:30:00,22.74,22.83,22.72,22.72,51800.0,20.0864,20.1659,20.0687,20.0687,51800.0
2013-06-11 11:35:00,22.71,22.72,22.65,22.65,47300.0,20.0599,20.0687,20.0069,20.0069,47300.0
2013-06-11 11:40:00,22.65,22.66,22.62,22.65,54400.0,20.0069,20.0157,19.9804,20.0069,54400.0
2013-06-11 11:45:00,22.65,22.71,22.61,22.71,34700.0,20.0069,20.0599,19.9716,20.0599,34700.0
2013-06-11 11:50:00,22.72,22.75,22.68,22.7,27700.0,20.0687,20.0952,20.0334,20.0511,27700.0
2013-06-11 11:55:00,22.7,22.71,22.65,22.66,22000.0,20.0511,20.0599,20.0069,20.0157,22000.0
2013-06-11 12:00:00,22.66,22.7,22.65,22.69,17300.0,20.0157,20.0511,20.0069,20.0422,17300.0
2013-06-11 12:05:00,22.7,22.71,22.65,22.65,11300.0,20.0511,20.0599,20.0069,20.0069,11300.0
2013-06-11 12:10:00,22.65,22.68,22.64,22.66,41400.0,20.0069,20.0334,19.9981,20.0157,41400.0
2013-06-11 12:15:00,22.66,22.67,22.56,22.56,39900.0,20.0157,20.0246,19.9274,19.9274,39900.0
2013-06-11 12:20:00,22.56,22.58,22.54,22.55,26600.0,19.9274,19.9451,19.9098,19.9186,26600.0
2013-06-11 12:25:00,22.55,22.61,22.54,22.61,25900.0,19.9186,19.9716,19.9098,19.9716,25900.0
2013-06-11 12:30:00,22.61,22.63,22.6,22.62,18800.0,19.9716,19.9893,19.9628,19.9804,18800.0
2013-06-11 12:35:00,22.62,22.65,22.6,22.62,24200.0,19.9804,20.0069,19.9628,19.9804,24200.0
2013-06-11 12:40:00,22.62,22.65,22.59,22.63,51000.0,19.9804,20.0069,19.9539,19.9893,51000.0
2013-06-11 12:45:00,22.63,22.64,22.57,22.6,43200.0,19.9893,19.9981,19.9363,19.9628,43200.0
2013-06-11 12:50:00,22.6,22.6,22.52,22.52,47200.0,19.9628,19.9628,19.8921,19.8921,47200.0
2013-06-11 12:55:00,22.52,22.55,22.51,22.52,36000.0,19.8921,19.9186,19.8833,19.8921,36000.0
2013-06-11 13:00:00,22.53,22.56,22.53,22.54,27100.0,19.9009,19.9274,19.9009,19.9098,27100.0
2013-06-11 13:05:00,22.54,22.62,22.54,22.57,72900.0,19.9098,19.9804,19.9098,19.9363,72900.0
2013-06-11 13:10:00,22.57,22.6,22.52,22.52,53400.0,19.9363,19.9628,19.8921,19.8921,53400.0
2013-06-11 13:15:00,22.51,22.52,22.45,22.46,113400.0,19.8833,19.8921,19.8303,19.8391,113400.0
2013-06-11 13:20:00,22.46,22.47,22.43,22.46,66000.0,19.8391,19.8479,19.8126,19.8391,66000.0
2013-06-11 13:25:00,22.45,22.45,22.39,22.39,32300.0,19.8303,19.8303,19.7773,19.7773,32300.0
2013-06-11 13:30:00,22.39,22.4,22.36,22.37,46400.0,19.7773,19.7861,19.7508,19.7596,46400.0
2013-06-11 13:35:00,22.38,22.44,22.38,22.42,198300.0,19.7684,19.8214,19.7684,19.8038,198300.0
2013-06-11 13:40:00,22.41,22.41,22.38,22.39,27600.0,19.7949,19.7949,19.7684,19.7773,27600.0
2013-06-11 13:45:00,22.38,22.4,22.37,22.38,87200.0,19.7684,19.7861,19.7596,19.7684,87200.0
2013-06-11 13:50:00,22.38,22.39,22.29,22.29,180300.0,19.7684,19.7773,19.6889,19.6889,180300.0
2013-06-11 13:55:00,22.28,22.28,22.2,22.21,100200.0,19.6801,19.6801,19.6094,19.6183,100200.0
2013-06-11 14:00:00,22.21,22.24,22.17,22.23,112000.0,19.6183,19.6448,19.5829,19.6359,112000.0
2013-06-11 14:05:00,22.23,22.24,22.2,22.24,74200.0,19.6359,19.6448,19.6094,19.6448,74200.0
2013-06-11 14:10:00,22.24,22.3,22.2,22.29,150400.0,19.6448,19.6978,19.6094,19.6889,150400.0
2013-06-11 14:15:00,22.28,22.36,22.28,22.36,74300.0,19.6801,19.7508,19.6801,19.7508,74300.0
2013-06-11 14:20:00,22.36,22.4,22.34,22.37,143100.0,19.7508,19.7861,19.7331,19.7596,143100.0
2013-06-11 14:25:00,22.37,22.38,22.33,22.36,46400.0,19.7596,19.7684,19.7243,19.7508,46400.0
2013-06-11 14:30:00,22.37,22.43,22.35,22.41,98700.0,19.7596,19.8126,19.7419,19.7949,98700.0
2013-06-11 14:35:00,22.41,22.47,22.41,22.44,55100.0,19.7949,19.8479,19.7949,19.8214,55100.0
2013-06-11 14:40:00,22.45,22.45,22.35,22.36,51900.0,19.8303,19.8303,19.7419,19.7508,51900.0
2013-06-11 14:45:00,22.37,22.37,22.31,22.32,39300.0,19.7596,19.7596,19.7066,19.7154,39300.0
2013-06-11 14:50:00,22.32,22.37,22.3,22.31,52500.0,19.7154,19.7596,19.6978,19.7066,52500.0
2013-06-11 14:55:00,22.31,22.42,22.31,22.41,33000.0,19.7066,19.8038,19.7066,19.7949,33000.0
2013-06-11 15:00:00,22.41,22.43,22.39,22.39,42800.0,19.7949,19.8126,19.7773,19.7773,42800.0
2013-06-11 15:05:00,22.39,22.42,22.36,22.37,113700.0,19.7773,19.8038,19.7508,19.7596,113700.0
2013-06-11 15:10:00,22.36,22.37,22.33,22.37,77500.0,19.7508,19.7596,19.7243,19.7596,77500.0
2013-06-11 15:15:00,22.37,22.38,22.31,22.32,87100.0,19.7596,19.7684,19.7066,19.7154,87100.0
2013-06-11 15:20:00,22.32,22.36,22.28,22.35,168400.0,19.7154,19.7508,19.6801,19.7419,168400.0
2013-06-11 15:25:00,22.35,22.35,22.25,22.26,59000.0,19.7419,19.7419,19.6536,19.6624,59000.0
2013-06-11 15:30:00,22.26,22.27,22.23,22.27,97600.0,19.6624,19.6713,19.6359,19.6713,97600.0
2013-06-11 15:35:00,22.27,22.32,22.25,22.25,129200.0,19.6713,19.7154,19.6536,19.6536,129200.0
2013-06-11 15:40:00,22.25,22.3,22.22,22.28,185000.0,19.6536,19.6978,19.6271,19.6801,185000.0
2013-06-11 15:45:00,22.3,22.3,22.24,22.27,439400.0,19.6978,19.6978,19.6448,19.6713,439400.0
2013-06-11 15:50:00,22.26,22.31,22.26,22.28,116900.0,19.6624,19.7066,19.6624,19.6801,116900.0
2013-06-11 15:55:00,22.28,22.32,22.27,22.32,495900.0,19.6801,19.7154,19.6713,19.7154,495900.0
2013-06-12 09:30:00,22.66,22.66,22.55,22.58,128000.0,20.0157,20.0157,19.9186,19.9451,128000.0
2013-06-12 09:35:00,22.58,22.6,22.43,22.48,101600.0,19.9451,19.9628,19.8126,19.8568,101600.0
2013-06-12 09:40:00,22.49,22.57,22.46,22.57,70600.0,19.8656,19.9363,19.8391,19.9363,70600.0
2013-06-12 09:45:00,22.56,22.61,22.5,22.59,61400.0,19.9274,19.9716,19.8744,19.9539,61400.0
2013-06-12 09:50:00,22.6,22.73,22.58,22.73,181300.0,19.9628,20.0776,19.9451,20.0776,181300.0
2013-06-12 09:55:00,22.72,22.75,22.64,22.69,317600.0,20.0687,20.0952,19.9981,20.0422,317600.0
2013-06-12 10:00:00,22.68,22.71,22.61,22.62,78400.0,20.0334,20.0599,19.9716,19.9804,78400.0
2013-06-12 10:05:00,22.62,22.71,22.56,22.7,98600.0,19.9804,20.0599,19.9274,20.0511,98600.0
2013-06-12 10:10:00,22.69,22.69,22.58,22.65,61900.0,20.0422,20.0422,19.9451,20.0069,61900.0
2013-06-12 10:15:00,22.65,22.68,22.56,22.6,56200.0,20.0069,20.0334,19.9274,19.9628,56200.0
2013-06-12 10:20:00,22.6,22.74,22.59,22.73,160800.0,19.9628,20.0864,19.9539,20.0776,160800.0
2013-06-12 10:25:00,22.73,22.76,22.71,22.71,197700.0,20.0776,20.1041,20.0599,20.0599,197700.0
2013-06-12 10:30:00,22.73,22.86,22.71,22.79,116000.0,20.0776,20.1924,20.0599,20.1306,116000.0
2013-06-12 10:35:00,22.79,22.85,22.76,22.76,50500.0,20.1306,20.1836,20.1041,20.1041,50500.0
2013-06-12 10:40:00,22.77,22.77,22.68,22.7,56300.0,20.1129,20.1129,20.0334,20.0511,56300.0
2013-06-12 10:45:00,22.69,22.7,22.59,22.66,98000.0,20.0422,20.0511,19.9539,20.0157,98000.0
2013-06-12 10:50:00,22.66,22.67,22.54,22.58,100100.0,20.0157,20.0246,19.9098,19.9451,100100.0
2013-06-12 10:55:00,22.58,22.59,22.47,22.47,101300.0,19.9451,19.9539,19.8479,19.8479,101300.0
2013-06-12 11:00:00,22.47,22.57,22.46,22.54,100900.0,19.8479,19.9363,19.8391,19.9098,100900.0
2013-06-12 11:05:00,22.53,22.63,22.52,22.63,65800.0,19.9009,19.9893,19.8921,19.9893,65800.0
2013-06-12 11:10:00,22.63,22.64,22.54,22.55,72900.0,19.9893,19.9981,19.9098,19.9186,72900.0
2013-06-12 11:15:00,22.54,22.62,22.5,22.62,77200.0,19.9098,19.9804,19.8744,19.9804,77200.0
2013-06-12 11:20:00,22.62,22.67,22.59,22.62,39200.0,19.9804,20.0246,19.9539,19.9804,39200.0
2013-06-12 11:25:00,22.61,22.61,22.5,22.5,32200.0,19.9716,19.9716,19.8744,19.8744,32200.0
2013-06-12 11:30:00,22.5,22.56,22.48,22.53,37200.0,19.8744,19.9274,19.8568,19.9009,37200.0
2013-06-12 11:35:00,22.54,22.59,22.49,22.53,37900.0,19.9098,19.9539,19.8656,19.9009,37900.0
2013-06-12 11:40:00,22.53,22.6,22.51,22.56,30000.0,19.9009,19.9628,19.8833,19.9274,30000.0
2013-06-12 11:45:00,22.55,22.55,22.46,22.49,71000.0,19.9186,19.9186,19.8391,19.8656,71000.0
2013-06-12 11:50:00,22.49,22.51,22.42,22.43,72900.0,19.8656,19.8833,19.8038,19.8126,72900.0
2013-06-12 11:55:00,22.43,22.46,22.4,22.44,43900.0,19.8126,19.8391,19.7861,19.8214,43900.0
2013-06-12 12:00:00,22.45,22.58,22.44,22.55,46800.0,19.8303,19.9451,19.8214,19.9186,46800.0
2013-06-12 12:05:00,22.54,22.6,22.51,22.51,35300.0,19.9098,19.9628,19.8833,19.8833,35300.0
2013-06-12 12:10:00,22.51,22.52,22.43,22.43,44800.0,19.8833,19.8921,19.8126,19.8126,44800.0
2013-06-12 12:15:00,22.43,22.45,22.36,22.43,46400.0,19.8126,19.8303,19.7508,19.8126,46400.0
2013-06-12 12:20:00,22.43,22.47,22.4,22.47,25600.0,19.8126,19.8479,19.7861,19.8479,25600.0
2013-06-12 12:25:00,22.47,22.48,22.45,22.46,29000.0,19.8479,19.8568,19.8303,19.8391,29000.0
2013-06-12 12:30:00,22.46,22.49,22.44,22.47,31900.0,19.8391,19.8656,19.8214,19.8479,31900.0
2013-06-12 12:35:00,22.46,22.49,22.43,22.44,54200.0,19.8391,19.8656,19.8126,19.8214,54200.0
2013-06-12 12:40:00,22.44,22.46,22.38,22.46,79800.0,19.8214,19.8391,19.7684,19.8391,79800.0
2013-06-12 12:45:00,22.46,22.46,22.41,22.43,19600.0,19.8391,19.8391,19.7949,19.8126,19600.0
2013-06-12 12:50:00,22.43,22.46,22.42,22.46,18900.0,19.8126,19.8391,19.8038,19.8391,18900.0
2013-06-12 12:55:00,22.46,22.49,22.46,22.47,9800.0,19.8391,19.8656,19.8391,19.8479,9800.0
2013-06-12 13:00:00,22.47,22.47,22.44,22.45,31000.0,19.8479,19.8479,19.8214,19.8303,31000.0
2013-06-12 13:05:00,22.45,22.55,22.45,22.54,41700.0,19.8303,19.9186,19.8303,19.9098,41700.0
2013-06-12 13:10:00,22.54,22.57,22.53,22.57,45100.0,19.9098,19.9363,19.9009,19.9363,45100.0
2013-06-12 13:15:00,22.57,22.63,22.57,22.6,44100.0,19.9363,19.9893,19.9363,19.9628,44100.0
2013-06-12 13:20:00,22.6,22.61,22.56,22.58,100400.0,19.9628,19.9716,19.9274,19.9451,100400.0
2013-06-12 13:25:00,22.58,22.62,22.55,22.62,35600.0,19.9451,19.9804,19.9186,19.9804,35600.0
2013-06-12 13:30:00,22.62,22.63,22.55,22.55,38100.0,19.9804,19.9893,19.9186,19.9186,38100.0
2013-06-12 13:35:00,22.55,22.61,22.55,22.57,37300.0,19.9186,19.9716,19.9186,19.9363,37300.0
2013-06-12 13:40:00,22.57,22.61,22.55,22.61,37800.0,19.9363,19.9716,19.9186,19.9716,37800.0
2013-06-12 13:45:00,22.62,22.68,22.62,22.63,40500.0,19.9804,20.0334,19.9804,19.9893,40500.0
2013-06-12 13:50:00,22.63,22.68,22.62,22.67,34200.0,19.9893,20.0334,19.9804,20.0246,34200.0
2013-06-12 13:55:00,22.67,22.69,22.62,22.62,46000.0,20.0246,20.0422,19.9804,19.9804,46000.0
2013-06-12 14:00:00,22.63,22.63,22.49,22.52,79100.0,19.9893,19.9893,19.8656,19.8921,79100.0
2013-06-12 14:05:00,22.52,22.56,22.52,22.55,49300.0,19.8921,19.9274,19.8921,19.9186,49300.0
2013-06-12 14:10:00,22.55,22.55,22.41,22.43,44400.0,19.9186,19.9186,19.7949,19.8126,44400.0
2013-06-12 14:15:00,22.43,22.5,22.37,22.38,102700.0,19.8126,19.8744,19.7596,19.7684,102700.0
2013-06-12 14:20:00,22.38,22.45,22.38,22.44,44800.0,19.7684,19.8303,19.7684,19.8214,44800.0
2013-06-12 14:25:00,22.44,22.45,22.4,22.43,25900.0,19.8214,19.8303,19.7861,19.8126,25900.0
2013-06-12 14:30:00,22.42,22.44,22.4,22.4,52100.0,19.8038,19.8214,19.7861,19.7861,52100.0
2013-06-12 14:35:00,22.4,22.45,22.39,22.44,37600.0,19.7861,19.8303,19.7773,19.8214,37600.0
2013-06-12 14:40:00,22.44,22.46,22.43,22.43,46000.0,19.8214,19.8391,19.8126,19.8126,46000.0
2013-06-12 14:45:00,22.44,22.45,22.4,22.41,33300.0,19.8214,19.8303,19.7861,19.7949,33300.0
2013-06-12 14:50:00,22.4,22.41,22.39,22.4,58100.0,19.7861,19.7949,19.7773,19.7861,58100.0
2013-06-12 14:55:00,22.4,22.42,22.39,22.39,56900.0,19.7861,19.8038,19.7773,19.7773,56900.0
2013-06-12 15:00:00,22.4,22.43,22.36,22.36,71900.0,19.7861,19.8126,19.7508,19.7508,71900.0
2013-06-12 15:05:00,22.36,22.4,22.36,22.39,68900.0,19.7508,19.7861,19.7508,19.7773,68900.0
2013-06-12 15:10:00,22.39,22.39,22.34,22.34,59500.0,19.7773,19.7773,19.7331,19.7331,59500.0
2013-06-12 15:15:00,22.34,22.35,22.29,22.32,69300.0,19.7331,19.7419,19.6889,19.7154,69300.0
2013-06-12 15:20:00,22.32,22.37,22.3,22.35,95500.0,19.7154,19.7596,19.6978,19.7419,95500.0
2013-06-12 15:25:00,22.35,22.4,22.34,22.39,75000.0,19.7419,19.7861,19.7331,19.7773,75000.0
2013-06-12 15:30:00,22.38,22.39,22.33,22.33,121800.0,19.7684,19.7773,19.7243,19.7243,121800.0
2013-06-12 15:35:00,22.34,22.41,22.32,22.38,119100.0,19.7331,19.7949,19.7154,19.7684,119100.0
2013-06-12 15:40:00,22.39,22.42,22.36,22.39,79500.0,19.7773,19.8038,19.7508,19.7773,79500.0
2013-06-12 15:45:00,22.4,22.47,22.39,22.46,138500.0,19.7861,19.8479,19.7773,19.8391,138500.0
2013-06-12 15:50:00,22.46,22.51,22.45,22.51,214000.0,19.8391,19.8833,19.8303,19.8833,214000.0
2013-06-12 15:55:00,22.5,22.52,22.48,22.48,275600.0,19.8744,19.8921,19.8568,19.8568,275600.0
2013-06-13 09:30:00,22.45,22.79,22.43,22.7,129100.0,19.8303,20.1306,19.8126,20.0511,129100.0
2013-06-13 09:35:00,22.69,22.77,22.58,22.77,64300.0,20.0422,20.1129,19.9451,20.1129,64300.0
2013-06-13 09:40:00,22.76,22.86,22.75,22.86,103600.0,20.1041,20.1924,20.0952,20.1924,103600.0
2013-06-13 09:45:00,22.86,22.91,22.82,22.88,141600.0,20.1924,20.2366,20.1571,20.2101,141600.0
2013-06-13 09:50:00,22.88,22.89,22.78,22.79,221300.0,20.2101,20.2189,20.1217,20.1306,221300.0
2013-06-13 09:55:00,22.78,22.8,22.75,22.77,39600.0,20.1217,20.1394,20.0952,20.1129,39600.0
2013-06-13 10:00:00,22.77,22.92,22.75,22.91,87000.0,20.1129,20.2454,20.0952,20.2366,87000.0
2013-06-13 10:05:00,22.91,22.91,22.71,22.73,65200.0,20.2366,20.2366,20.0599,20.0776,65200.0
2013-06-13 10:10:00,22.72,22.74,22.61,22.64,108200.0,20.0687,20.0864,19.9716,19.9981,108200.0
2013-06-13 10:15:00,22.63,22.77,22.61,22.77,103800.0,19.9893,20.1129,19.9716,20.1129,103800.0
2013-06-13 10:20:00,22.77,22.84,22.76,22.8,112600.0,20.1129,20.1747,20.1041,20.1394,112600.0
2013-06-13 10:25:00,22.8,22.93,22.8,22.93,86700.0,20.1394,20.2542,20.1394,20.2542,86700.0
2013-06-13 10:30:00,22.94,22.97,22.9,22.97,80000.0,20.2631,20.2896,20.2277,20.2896,80000.0
2013-06-13 10:35:00,22.97,23.0,22.95,23.0,88100.0,20.2896,20.3161,20.2719,20.3161,88100.0
2013-06-13 10:40:00,22.98,22.98,22.93,22.93,87000.0,20.2984,20.2984,20.2542,20.2542,87000.0
2013-06-13 10:45:00,22.93,23.03,22.93,22.98,116900.0,20.2542,20.3426,20.2542,20.2984,116900.0
2013-06-13 10:50:00,22.97,22.97,22.84,22.84,105800.0,20.2896,20.2896,20.1747,20.1747,105800.0
2013-06-13 10:55:00,22.83,22.83,22.7,22.78,93500.0,20.1659,20.1659,20.0511,20.1217,93500.0
2013-06-13 11:00:00,22.78,22.83,22.72,22.72,58000.0,20.1217,20.1659,20.0687,20.0687,58000.0
2013-06-13 11:05:00,22.72,22.73,22.68,22.7,50600.0,20.0687,20.0776,20.0334,20.0511,50600.0
2013-06-13 11:10:00,22.7,22.76,22.66,22.75,101400.0,20.0511,20.1041,20.0157,20.0952,101400.0
2013-06-13 11:15:00,22.75,22.76,22.65,22.71,38400.0,20.0952,20.1041,20.0069,20.0599,38400.0
2013-06-13 11:20:00,22.71,22.74,22.63,22.64,23300.0,20.0599,20.0864,19.9893,19.9981,23300.0
2013-06-13 11:25:00,22.64,22.73,22.64,22.73,30900.0,19.9981,20.0776,19.9981,20.0776,30900.0
2013-06-13 11:30:00,22.72,22.78,22.72,22.78,46100.0,20.0687,20.1217,20.0687,20.1217,46100.0
2013-06-13 11:35:00,22.77,22.84,22.76,22.82,28000.0,20.1129,20.1747,20.1041,20.1571,28000.0
2013-06-13 11:40:00,22.81,22.84,22.79,22.8,50600.0,20.1482,20.1747,20.1306,20.1394,50600.0
2013-06-13 11:45:00,22.81,22.85,22.78,22.85,25600.0,20.1482,20.1836,20.1217,20.1836,25600.0
2013-06-13 11:50:00,22.84,22.86,22.82,22.84,22700.0,20.1747,20.1924,20.1571,20.1747,22700.0
2013-06-13 11:55:00,22.84,22.89,22.83,22.88,19100.0,20.1747,20.2189,20.1659,20.2101,19100.0
2013-06-13 12:00:00,22.87,22.94,22.86,22.93,39000.0,20.2012,20.2631,20.1924,20.2542,39000.0
2013-06-13 12:05:00,22.93,22.96,22.92,22.93,27700.0,20.2542,20.2807,20.2454,20.2542,27700.0
2013-06-13 12:10:00,22.92,22.94,22.9,22.91,27000.0,20.2454,20.2631,20.2277,20.2366,27000.0
2013-06-13 12:15:00,22.9,22.93,22.89,22.92,28800.0,20.2277,20.2542,20.2189,20.2454,28800.0
2013-06-13 12:20:00,22.92,22.94,22.91,22.91,25800.0,20.2454,20.2631,20.2366,20.2366,25800.0
2013-06-13 12:25:00,22.9,22.92,22.89,22.9,18600.0,20.2277,20.2454,20.2189,20.2277,18600.0
2013-06-13 12:30:00,22.9,22.99,22.9,22.99,35400.0,20.2277,20.3072,20.2277,20.3072,35400.0
2013-06-13 12:35:00,22.99,23.01,22.92,22.92,35300.0,20.3072,20.3249,20.2454,20.2454,35300.0
2013-06-13 12:40:00,22.93,22.98,22.91,22.98,43700.0,20.2542,20.2984,20.2366,20.2984,43700.0
2013-06-13 12:45:00,22.98,23.01,22.97,22.97,38700.0,20.2984,20.3249,20.2896,20.2896,38700.0
2013-06-13 12:50:00,22.98,23.04,22.98,23.03,35700.0,20.2984,20.3514,20.2984,20.3426,35700.0
2013-06-13 12:55:00,23.03,23.08,23.02,23.05,62400.0,20.3426,20.3867,20.3337,20.3602,62400.0
2013-06-13 13:00:00,23.04,23.12,23.04,23.11,182000.0,20.3514,20.4221,20.3514,20.4132,182000.0
2013-06-13 13:05:00,23.12,23.22,23.1,23.2,230600.0,20.4221,20.5104,20.4044,20.4927,230600.0
2013-06-13 13:10:00,23.2,23.22,23.19,23.2,71100.0,20.4927,20.5104,20.4839,20.4927,71100.0
2013-06-13 13:15:00,23.2,23.22,23.19,23.21,35900.0,20.4927,20.5104,20.4839,20.5016,35900.0
2013-06-13 13:20:00,23.21,23.22,23.2,23.21,26700.0,20.5016,20.5104,20.4927,20.5016,26700.0
2013-06-13 13:25:00,23.2,23.21,23.2,23.21,110800.0,20.4927,20.5016,20.4927,20.5016,110800.0
2013-06-13 13:30:00,23.21,23.22,23.19,23.2,32800.0,20.5016,20.5104,20.4839,20.4927,32800.0
2013-06-13 13:35:00,23.2,23.22,23.19,23.22,61300.0,20.4927,20.5104,20.4839,20.5104,61300.0
2013-06-13 13:40:00,23.22,23.28,23.21,23.27,56000.0,20.5104,20.5634,20.5016,20.5546,56000.0
2013-06-13 13:45:00,23.28,23.29,23.24,23.29,36200.0,20.5634,20.5722,20.5281,20.5722,36200.0
2013-06-13 13:50:00,23.29,23.4,23.29,23.39,93500.0,20.5722,20.6694,20.5722,20.6606,93500.0
2013-06-13 13:55:00,23.39,23.41,23.32,23.34,113000.0,20.6606,20.6782,20.5987,20.6164,113000.0
2013-06-13 14:00:00,23.33,23.43,23.33,23.4,91100.0,20.6076,20.6959,20.6076,20.6694,91100.0
2013-06-13 14:05:00,23.4,23.41,23.36,23.39,117600.0,20.6694,20.6782,20.6341,20.6606,117600.0
2013-06-13 14:10:00,23.39,23.41,23.31,23.33,52500.0,20.6606,20.6782,20.5899,20.6076,52500.0
2013-06-13 14:15:00,23.33,23.38,23.33,23.37,49100.0,20.6076,20.6517,20.6076,20.6429,49100.0
2013-06-13 14:20:00,23.38,23.39,23.33,23.34,67000.0,20.6517,20.6606,20.6076,20.6164,67000.0
2013-06-13 14:25:00,23.34,23.39,23.34,23.36,76700.0,20.6164,20.6606,20.6164,20.6341,76700.0
2013-06-13 14:30:00,23.36,23.49,23.36,23.48,96600.0,20.6341,20.7489,20.6341,20.7401,96600.0
2013-06-13 14:35:00,23.49,23.51,23.49,23.5,40400.0,20.7489,20.7666,20.7489,20.7577,40400.0
2013-06-13 14:40:00,23.5,23.57,23.5,23.55,92200.0,20.7577,20.8196,20.7577,20.8019,92200.0
2013-06-13 14:45:00,23.54,23.58,23.49,23.51,159400.0,20.7931,20.8284,20.7489,20.7666,159400.0
2013-06-13 14:50:00,23.51,23.53,23.5,23.53,98100.0,20.7666,20.7842,20.7577,20.7842,98100.0
2013-06-13 14:55:00,23.52,23.6,23.52,23.58,53200.0,20.7754,20.8461,20.7754,20.8284,53200.0
2013-06-13 15:00:00,23.58,23.68,23.58,23.64,109700.0,20.8284,20.9167,20.8284,20.8814,109700.0
2013-06-13 15:05:00,23.64,23.69,23.64,23.67,75900.0,20.8814,20.9256,20.8814,20.9079,75900.0
2013-06-13 15:10:00,23.67,23.67,23.6,23.63,115100.0,20.9079,20.9079,20.8461,20.8726,115100.0
2013-06-13 15:15:00,23.63,23.65,23.56,23.57,87600.0,20.8726,20.8902,20.8107,20.8196,87600.0
2013-06-13 15:20:00,23.58,23.64,23.57,23.62,142000.0,20.8284,20.8814,20.8196,20.8637,142000.0
2013-06-13 15:25:00,23.62,23.62,23.58,23.59,86800.0,20.8637,20.8637,20.8284,20.8372,86800.0
2013-06-13 15:30:00,23.6,23.6,23.5,23.51,133200.0,20.8461,20.8461,20.7577,20.7666,133200.0
2013-06-13 15:35:00,23.51,23.53,23.48,23.52,271000.0,20.7666,20.7842,20.7401,20.7754,271000.0
2013-06-13 15:40:00,23.52,23.64,23.52,23.63,163600.0,20.7754,20.8814,20.7754,20.8726,163600.0
2013-06-13 15:45:00,23.62,23.73,23.59,23.71,348700.0,20.8637,20.9609,20.8372,20.9432,348700.0
2013-06-13 15:50:00,23.71,23.71,23.63,23.63,160800.0,20.9432,20.9432,20.8726,20.8726,160800.0
2013-06-13 15:55:00,23.63,23.7,23.61,23.67,381500.0,20.8726,20.9344,20.8549,20.9079,381500.0
2013-06-14 09:30:00,23.62,24.0,23.62,23.95,131600.0,20.8637,21.1994,20.8637,21.1552,131600.0
2013-06-14 09:35:00,23.92,24.03,23.84,23.89,123800.0,21.1287,21.2259,21.0581,21.1022,123800.0
2013-06-14 09:40:00,23.9,24.03,23.88,23.94,119900.0,21.1111,21.2259,21.0934,21.1464,119900.0
2013-06-14 09:45:00,23.93,24.01,23.83,23.93,84700.0,21.1376,21.2082,21.0492,21.1376,84700.0
2013-06-14 09:50:00,23.93,23.93,23.84,23.9,49100.0,21.1376,21.1376,21.0581,21.1111,49100.0
2013-06-14 09:55:00,23.9,24.15,23.85,24.11,113100.0,21.1111,21.3319,21.0669,21.2965,113100.0
2013-06-14 10:00:00,24.1,24.13,23.98,24.11,150200.0,21.2877,21.3142,21.1817,21.2965,150200.0
2013-06-14 10:05:00,24.1,24.14,24.04,24.09,117000.0,21.2877,21.323,21.2347,21.2789,117000.0
2013-06-14 10:10:00,24.09,24.11,23.99,24.1,86300.0,21.2789,21.2965,21.1905,21.2877,86300.0
2013-06-14 10:15:00,24.11,24.14,24.0,24.0,51400.0,21.2965,21.323,21.1994,21.1994,51400.0
2013-06-14 10:20:00,24.0,24.05,23.99,24.01,137500.0,21.1994,21.2435,21.1905,21.2082,137500.0
2013-06-14 10:25:00,24.02,24.05,24.0,24.05,94000.0,21.217,21.2435,21.1994,21.2435,94000.0
2013-06-14 10:30:00,24.05,24.06,24.0,24.05,119900.0,21.2435,21.2524,21.1994,21.2435,119900.0
2013-06-14 10:35:00,24.05,24.1,24.0,24.03,152400.0,21.2435,21.2877,21.1994,21.2259,152400.0
2013-06-14 10:40:00,24.03,24.05,24.01,24.01,57000.0,21.2259,21.2435,21.2082,21.2082,57000.0
2013-06-14 10:45:00,24.02,24.03,24.0,24.03,151800.0,21.217,21.2259,21.1994,21.2259,151800.0
2013-06-14 10:50:00,24.03,24.03,23.99,24.03,468500.0,21.2259,21.2259,21.1905,21.2259,468500.0
2013-06-14 10:55:00,24.03,24.04,24.0,24.01,137200.0,21.2259,21.2347,21.1994,21.2082,137200.0
2013-06-14 11:00:00,24.01,24.03,23.98,24.03,172400.0,21.2082,21.2259,21.1817,21.2259,172400.0
2013-06-14 11:05:00,24.02,24.05,24.0,24.0,85200.0,21.217,21.2435,21.1994,21.1994,85200.0
2013-06-14 11:10:00,24.01,24.1,24.0,24.1,86000.0,21.2082,21.2877,21.1994,21.2877,86000.0
2013-06-14 11:15:00,24.11,24.11,24.01,24.02,60100.0,21.2965,21.2965,21.2082,21.217,60100.0
2013-06-14 11:20:00,24.01,24.06,24.0,24.05,170700.0,21.2082,21.2524,21.1994,21.2435,170700.0
2013-06-14 11:25:00,24.05,24.05,24.0,24.02,52300.0,21.2435,21.2435,21.1994,21.217,52300.0
2013-06-14 11:30:00,24.03,24.05,24.0,24.02,86600.0,21.2259,21.2435,21.1994,21.217,86600.0
2013-06-14 11:35:00,24.02,24.1,24.02,24.1,55400.0,21.217,21.2877,21.217,21.2877,55400.0
2013-06-14 11:40:00,24.1,24.1,24.0,24.0,40000.0,21.2877,21.2877,21.1994,21.1994,40000.0
2013-06-14 11:45:00,24.01,24.02,23.99,24.01,87800.0,21.2082,21.217,21.1905,21.2082,87800.0
2013-06-14 11:50:00,24.0,24.04,24.0,24.02,56900.0,21.1994,21.2347,21.1994,21.217,56900.0
2013-06-14 11:55:00,24.03,24.07,24.03,24.03,47300.0,21.2259,21.2612,21.2259,21.2259,47300.0
2013-06-14 12:00:00,24.03,24.03,24.0,24.01,72900.0,21.2259,21.2259,21.1994,21.2082,72900.0
2013-06-14 12:05:00,24.02,24.03,24.0,24.01,49200.0,21.217,21.2259,21.1994,21.2082,49200.0
2013-06-14 12:10:00,24.01,24.01,24.0,24.0,75100.0,21.2082,21.2082,21.1994,21.1994,75100.0
2013-06-14 12:15:00,24.0,24.04,24.0,24.03,78000.0,21.1994,21.2347,21.1994,21.2259,78000.0
2013-06-14 12:20:00,24.03,24.04,24.0,24.03,33800.0,21.2259,21.2347,21.1994,21.2259,33800.0
2013-06-14 12:25:00,24.03,24.05,24.01,24.01,34800.0,21.2259,21.2435,21.2082,21.2082,34800.0
2013-06-14 12:30:00,24.0,24.01,24.0,24.0,57500.0,21.1994,21.2082,21.1994,21.1994,57500.0
2013-06-14 12:35:00,24.0,24.03,24.0,24.03,71200.0,21.1994,21.2259,21.1994,21.2259,71200.0
2013-06-14 12:40:00,24.03,24.03,24.0,24.01,61800.0,21.2259,21.2259,21.1994,21.2082,61800.0
2013-06-14 12:45:00,24.01,24.02,23.99,24.0,149400.0,21.2082,21.217,21.1905,21.1994,149400.0
2013-06-14 12:50:00,24.0,24.01,23.99,24.0,95300.0,21.1994,21.2082,21.1905,21.1994,95300.0
2013-06-14 12:55:00,24.0,24.02,23.99,24.01,61600.0,21.1994,21.217,21.1905,21.2082,61600.0
2013-06-14 13:00:00,24.01,24.02,23.99,24.01,97300.0,21.2082,21.217,21.1905,21.2082,97300.0
2013-06-14 13:05:00,24.01,24.03,24.0,24.02,62000.0,21.2082,21.2259,21.1994,21.217,62000.0
2013-06-14 13:10:00,24.02,24.03,24.0,24.02,22500.0,21.217,21.2259,21.1994,21.217,22500.0
2013-06-14 13:15:00,24.02,24.02,23.97,24.0,227500.0,21.217,21.217,21.1729,21.1994,227500.0
2013-06-14 13:20:00,24.0,24.01,23.99,24.0,50800.0,21.1994,21.2082,21.1905,21.1994,50800.0
2013-06-14 13:25:00,24.0,24.01,23.99,24.0,103900.0,21.1994,21.2082,21.1905,21.1994,103900.0
2013-06-14 13:30:00,24.0,24.03,24.0,24.01,116000.0,21.1994,21.2259,21.1994,21.2082,116000.0
2013-06-14 13:35:00,24.0,24.01,23.99,24.0,150800.0,21.1994,21.2082,21.1905,21.1994,150800.0
2013-06-14 13:40:00,24.0,24.01,23.89,23.93,330200.0,21.1994,21.2082,21.1022,21.1376,330200.0
2013-06-14 13:45:00,23.93,23.93,23.85,23.85,43200.0,21.1376,21.1376,21.0669,21.0669,43200.0
2013-06-14 13:50:00,23.85,23.89,23.85,23.87,64700.0,21.0669,21.1022,21.0669,21.0846,64700.0
2013-06-14 13:55:00,23.88,23.9,23.87,23.88,39700.0,21.0934,21.1111,21.0846,21.0934,39700.0
2013-06-14 14:00:00,23.87,23.88,23.81,23.84,72300.0,21.0846,21.0934,21.0316,21.0581,72300.0
2013-06-14 14:05:00,23.84,23.94,23.84,23.94,46100.0,21.0581,21.1464,21.0581,21.1464,46100.0
2013-06-14 14:10:00,23.93,24.01,23.92,23.97,66500.0,21.1376,21.2082,21.1287,21.1729,66500.0
2013-06-14 14:15:00,23.97,24.01,23.95,24.01,38200.0,21.1729,21.2082,21.1552,21.2082,38200.0
2013-06-14 14:20:00,24.01,24.07,24.01,24.06,48600.0,21.2082,21.2612,21.2082,21.2524,48600.0
2013-06-14 14:25:00,24.06,24.08,24.01,24.03,41400.0,21.2524,21.27,21.2082,21.2259,41400.0
2013-06-14 14:30:00,24.02,24.03,23.92,23.94,34900.0,21.217,21.2259,21.1287,21.1464,34900.0
2013-06-14 14:35:00,23.95,24.0,23.95,24.0,25800.0,21.1552,21.1994,21.1552,21.1994,25800.0
2013-06-14 14:40:00,24.0,24.02,23.88,23.88,39900.0,21.1994,21.217,21.0934,21.0934,39900.0
2013-06-14 14:45:00,23.89,23.89,23.86,23.86,35200.0,21.1022,21.1022,21.0757,21.0757,35200.0
2013-06-14 14:50:00,23.86,23.92,23.86,23.89,34700.0,21.0757,21.1287,21.0757,21.1022,34700.0
2013-06-14 14:55:00,23.88,23.89,23.86,23.87,26600.0,21.0934,21.1022,21.0757,21.0846,26600.0
2013-06-14 15:00:00,23.88,23.91,23.87,23.9,29400.0,21.0934,21.1199,21.0846,21.1111,29400.0
2013-06-14 15:05:00,23.9,23.92,23.87,23.88,29000.0,21.1111,21.1287,21.0846,21.0934,29000.0
2013-06-14 15:10:00,23.87,23.93,23.87,23.92,68900.0,21.0846,21.1376,21.0846,21.1287,68900.0
2013-06-14 15:15:00,23.93,23.97,23.92,23.97,49900.0,21.1376,21.1729,21.1287,21.1729,49900.0
2013-06-14 15:20:00,23.97,23.98,23.95,23.97,104200.0,21.1729,21.1817,21.1552,21.1729,104200.0
2013-06-14 15:25:00,23.97,24.01,23.95,23.97,216300.0,21.1729,21.2082,21.1552,21.1729,216300.0
2013-06-14 15:30:00,23.98,23.98,23.9,23.9,81100.0,21.1817,21.1817,21.1111,21.1111,81100.0
2013-06-14 15:35:00,23.9,23.96,23.9,23.93,71300.0,21.1111,21.164,21.1111,21.1376,71300.0
2013-06-14 15:40:00,23.94,23.95,23.86,23.87,119300.0,21.1464,21.1552,21.0757,21.0846,119300.0
2013-06-14 15:45:00,23.87,23.9,23.85,23.89,142400.0,21.0846,21.1111,21.0669,21.1022,142400.0
2013-06-14 15:50:00,23.9,23.94,23.89,23.92,155400.0,21.1111,21.1464,21.1022,21.1287,155400.0
2013-06-14 15:55:00,23.93,23.94,23.9,23.9,299600.0,21.1376,21.1464,21.1111,21.1111,299600.0
2013-06-17 09:30:00,24.1,24.17,23.98,23.98,96700.0,21.2877,21.3495,21.1817,21.1817,96700.0
2013-06-17 09:35:00,23.98,24.15,23.98,24.13,49000.0,21.1817,21.3319,21.1817,21.3142,49000.0
2013-06-17 09:40:00,24.13,24.19,24.1,24.17,58700.0,21.3142,21.3672,21.2877,21.3495,58700.0
2013-06-17 09:45:00,24.17,24.22,24.14,24.15,77300.0,21.3495,21.3937,21.323,21.3319,77300.0
2013-06-17 09:50:00,24.14,24.23,24.1,24.23,139300.0,21.323,21.4025,21.2877,21.4025,139300.0
2013-06-17 09:55:00,24.23,24.26,24.17,24.22,68000.0,21.4025,21.429,21.3495,21.3937,68000.0
2013-06-17 10:00:00,24.22,24.47,24.22,24.4,345200.0,21.3937,21.6145,21.3937,21.5527,345200.0
2013-06-17 10:05:00,24.39,24.53,24.35,24.44,228200.0,21.5439,21.6675,21.5085,21.588,228200.0
2013-06-17 10:10:00,24.45,24.59,24.41,24.55,139300.0,21.5969,21.7205,21.5615,21.6852,139300.0
2013-06-17 10:15:00,24.54,24.55,24.39,24.45,135900.0,21.6764,21.6852,21.5439,21.5969,135900.0
2013-06-17 10:20:00,24.44,24.44,24.34,24.36,96000.0,21.588,21.588,21.4997,21.5174,96000.0
2013-06-17 10:25:00,24.35,24.44,24.34,24.4,66800.0,21.5085,21.588,21.4997,21.5527,66800.0
2013-06-17 10:30:00,24.4,24.42,24.32,24.34,60900.0,21.5527,21.5704,21.482,21.4997,60900.0
2013-06-17 10:35:00,24.34,24.38,24.27,24.27,97100.0,21.4997,21.535,21.4379,21.4379,97100.0
2013-06-17 10:40:00,24.27,24.35,24.25,24.3,72000.0,21.4379,21.5085,21.4202,21.4644,72000.0
2013-06-17 10:45:00,24.3,24.39,24.29,24.37,85900.0,21.4644,21.5439,21.4555,21.5262,85900.0
2013-06-17 10:50:00,24.37,24.37,24.32,24.37,66400.0,21.5262,21.5262,21.482,21.5262,66400.0
2013-06-17 10:55:00,24.37,24.44,24.35,24.39,65800.0,21.5262,21.588,21.5085,21.5439,65800.0
2013-06-17 11:00:00,24.4,24.42,24.39,24.41,47900.0,21.5527,21.5704,21.5439,21.5615,47900.0
2013-06-17 11:05:00,24.41,24.42,24.29,24.33,101500.0,21.5615,21.5704,21.4555,21.4909,101500.0
2013-06-17 11:10:00,24.34,24.39,24.31,24.31,26000.0,21.4997,21.5439,21.4732,21.4732,26000.0
2013-06-17 11:15:00,24.31,24.32,24.3,24.3,27400.0,21.4732,21.482,21.4644,21.4644,27400.0
2013-06-17 11:20:00,24.3,24.35,24.3,24.33,24800.0,21.4644,21.5085,21.4644,21.4909,24800.0
2013-06-17 11:25:00,24.34,24.37,24.3,24.3,27700.0,21.4997,21.5262,21.4644,21.4644,27700.0
2013-06-17 11:30:00,24.31,24.37,24.3,24.37,25700.0,21.4732,21.5262,21.4644,21.5262,25700.0
2013-06-17 11:35:00,24.38,24.46,24.36,24.44,53800.0,21.535,21.6057,21.5174,21.588,53800.0
2013-06-17 11:40:00,24.45,24.51,24.45,24.48,56200.0,21.5969,21.6499,21.5969,21.6234,56200.0
2013-06-17 11:45:00,24.48,24.49,24.4,24.41,47400.0,21.6234,21.6322,21.5527,21.5615,47400.0
2013-06-17 11:50:00,24.41,24.43,24.39,24.42,51700.0,21.5615,21.5792,21.5439,21.5704,51700.0
2013-06-17 11:55:00,24.41,24.42,24.36,24.38,37200.0,21.5615,21.5704,21.5174,21.535,37200.0
2013-06-17 12:00:00,24.38,24.47,24.38,24.46,44700.0,21.535,21.6145,21.535,21.6057,44700.0
2013-06-17 12:05:00,24.47,24.62,24.46,24.61,76000.0,21.6145,21.747,21.6057,21.7382,76000.0
2013-06-17 12:10:00,24.61,24.61,24.54,24.55,25900.0,21.7382,21.7382,21.6764,21.6852,25900.0
2013-06-17 12:15:00,24.54,24.61,24.52,24.61,29700.0,21.6764,21.7382,21.6587,21.7382,29700.0
2013-06-17 12:20:00,24.61,24.65,24.56,24.56,78100.0,21.7382,21.7735,21.694,21.694,78100.0
2013-06-17 12:25:00,24.56,24.56,24.45,24.51,56300.0,21.694,21.694,21.5969,21.6499,56300.0
2013-06-17 12:30:00,24.51,24.57,24.5,24.54,48000.0,21.6499,21.7029,21.641,21.6764,48000.0
2013-06-17 12:35:00,24.53,24.55,24.49,24.5,33900.0,21.6675,21.6852,21.6322,21.641,33900.0
2013-06-17 12:40:00,24.52,24.6,24.52,24.59,40800.0,21.6587,21.7294,21.6587,21.7205,40800.0
2013-06-17 12:45:00,24.59,24.59,24.54,24.56,36100.0,21.7205,21.7205,21.6764,21.694,36100.0
2013-06-17 12:50:00,24.55,24.56,24.52,24.53,46300.0,21.6852,21.694,21.6587,21.6675,46300.0
2013-06-17 12:55:00,24.53,24.58,24.49,24.57,99700.0,21.6675,21.7117,21.6322,21.7029,99700.0
2013-06-17 13:00:00,24.56,24.57,24.48,24.48,24700.0,21.694,21.7029,21.6234,21.6234,24700.0
2013-06-17 13:05:00,24.48,24.5,24.47,24.47,26300.0,21.6234,21.641,21.6145,21.6145,26300.0
2013-06-17 13:10:00,24.46,24.47,24.39,24.41,38900.0,21.6057,21.6145,21.5439,21.5615,38900.0
2013-06-17 13:15:00,24.4,24.43,24.38,24.42,46900.0,21.5527,21.5792,21.535,21.5704,46900.0
2013-06-17 13:20:00,24.41,24.47,24.41,24.47,28500.0,21.5615,21.6145,21.5615,21.6145,28500.0
2013-06-17 13:25:00,24.47,24.47,24.39,24.4,23300.0,21.6145,21.6145,21.5439,21.5527,23300.0
2013-06-17 13:30:00,24.39,24.42,24.38,24.42,32700.0,21.5439,21.5704,21.535,21.5704,32700.0
2013-06-17 13:35:00,24.42,24.43,24.36,24.37,34300.0,21.5704,21.5792,21.5174,21.5262,34300.0
2013-06-17 13:40:00,24.37,24.38,24.35,24.37,21900.0,21.5262,21.535,21.5085,21.5262,21900.0
2013-06-17 13:45:00,24.38,24.42,24.38,24.4,24300.0,21.535,21.5704,21.535,21.5527,24300.0
2013-06-17 13:50:00,24.4,24.46,24.39,24.42,34800.0,21.5527,21.6057,21.5439,21.5704,34800.0
2013-06-17 13:55:00,24.42,24.45,24.41,24.44,16000.0,21.5704,21.5969,21.5615,21.588,16000.0
2013-06-17 14:00:00,24.44,24.45,24.41,24.42,26100.0,21.588,21.5969,21.5615,21.5704,26100.0
2013-06-17 14:05:00,24.42,24.42,24.35,24.38,62000.0,21.5704,21.5704,21.5085,21.535,62000.0
2013-06-17 14:10:00,24.39,24.42,24.33,24.34,56200.0,21.5439,21.5704,21.4909,21.4997,56200.0
2013-06-17 14:15:00,24.34,24.34,24.24,24.24,65800.0,21.4997,21.4997,21.4114,21.4114,65800.0
2013-06-17 14:20:00,24.24,24.25,24.16,24.16,76900.0,21.4114,21.4202,21.3407,21.3407,76900.0
2013-06-17 14:25:00,24.15,24.17,24.06,24.16,154000.0,21.3319,21.3495,21.2524,21.3407,154000.0
2013-06-17 14:30:00,24.17,24.28,24.14,24.28,109000.0,21.3495,21.4467,21.323,21.4467,109000.0
2013-06-17 14:35:00,24.28,24.31,24.25,24.26,49800.0,21.4467,21.4732,21.4202,21.429,49800.0
2013-06-17 14:40:00,24.26,24.3,24.23,24.24,42300.0,21.429,21.4644,21.4025,21.4114,42300.0
2013-06-17 14:45:00,24.23,24.23,24.05,24.06,92000.0,21.4025,21.4025,21.2435,21.2524,92000.0
2013-06-17 14:50:00,24.05,24.16,24.05,24.1,50800.0,21.2435,21.3407,21.2435,21.2877,50800.0
2013-06-17 14:55:00,24.1,24.18,24.06,24.18,69100.0,21.2877,21.3584,21.2524,21.3584,69100.0
2013-06-17 15:00:00,24.17,24.18,24.12,24.15,37900.0,21.3495,21.3584,21.3054,21.3319,37900.0
2013-06-17 15:05:00,24.15,24.16,24.11,24.13,61200.0,21.3319,21.3407,21.2965,21.3142,61200.0
2013-06-17 15:10:00,24.12,24.13,24.09,24.12,47400.0,21.3054,21.3142,21.2789,21.3054,47400.0
2013-06-17 15:15:00,24.13,24.14,24.09,24.12,45100.0,21.3142,21.323,21.2789,21.3054,45100.0
2013-06-17 15:20:00,24.12,24.13,24.08,24.11,51600.0,21.3054,21.3142,21.27,21.2965,51600.0
2013-06-17 15:25:00,24.12,24.2,24.11,24.19,116600.0,21.3054,21.376,21.2965,21.3672,116600.0
2013-06-17 15:30:00,24.19,24.29,24.18,24.28,75600.0,21.3672,21.4555,21.3584,21.4467,75600.0
2013-06-17 15:35:00,24.29,24.34,24.27,24.3,116800.0,21.4555,21.4997,21.4379,21.4644,116800.0
2013-06-17 15:40:00,24.31,24.34,24.28,24.33,56700.0,21.4732,21.4997,21.4467,21.4909,56700.0
2013-06-17 15:45:00,24.33,24.36,24.3,24.34,227900.0,21.4909,21.5174,21.4644,21.4997,227900.0
2013-06-17 15:50:00,24.33,24.33,24.27,24.29,236400.0,21.4909,21.4909,21.4379,21.4555,236400.0
2013-06-17 15:55:00,24.29,24.3,24.19,24.25,428300.0,21.4555,21.4644,21.3672,21.4202,428300.0
2013-06-18 09:30:00,24.28,24.32,24.18,24.3,80000.0,21.4467,21.482,21.3584,21.4644,80000.0
2013-06-18 09:35:00,24.3,24.32,24.19,24.19,63300.0,21.4644,21.482,21.3672,21.3672,63300.0
2013-06-18 09:40:00,24.18,24.27,24.03,24.07,140900.0,21.3584,21.4379,21.2259,21.2612,140900.0
2013-06-18 09:45:00,24.08,24.17,24.07,24.15,121200.0,21.27,21.3495,21.2612,21.3319,121200.0
2013-06-18 09:50:00,24.14,24.23,24.09,24.09,101000.0,21.323,21.4025,21.2789,21.2789,101000.0
2013-06-18 09:55:00,24.1,24.11,23.97,23.97,77200.0,21.2877,21.2965,21.1729,21.1729,77200.0
2013-06-18 10:00:00,23.97,24.03,23.96,24.03,64400.0,21.1729,21.2259,21.164,21.2259,64400.0
2013-06-18 10:05:00,24.04,24.05,23.97,24.04,86200.0,21.2347,21.2435,21.1729,21.2347,86200.0
2013-06-18 10:10:00,24.05,24.06,23.99,24.04,57100.0,21.2435,21.2524,21.1905,21.2347,57100.0
2013-06-18 10:15:00,24.05,24.07,24.02,24.07,37800.0,21.2435,21.2612,21.217,21.2612,37800.0
2013-06-18 10:20:00,24.07,24.07,23.95,24.02,46400.0,21.2612,21.2612,21.1552,21.217,46400.0
2013-06-18 10:25:00,24.02,24.02,23.88,23.91,54500.0,21.217,21.217,21.0934,21.1199,54500.0
2013-06-18 10:30:00,23.93,24.0,23.93,23.98,32800.0,21.1376,21.1994,21.1376,21.1817,32800.0
2013-06-18 10:35:00,23.98,24.01,23.96,24.0,57700.0,21.1817,21.2082,21.164,21.1994,57700.0
2013-06-18 10:40:00,23.99,23.99,23.9,23.98,64000.0,21.1905,21.1905,21.1111,21.1817,64000.0
2013-06-18 10:45:00,23.98,24.05,23.98,24.05,41200.0,21.1817,21.2435,21.1817,21.2435,41200.0
2013-06-18 10:50:00,24.06,24.1,24.03,24.1,56000.0,21.2524,21.2877,21.2259,21.2877,56000.0
2013-06-18 10:55:00,24.1,24.16,24.1,24.15,29600.0,21.2877,21.3407,21.2877,21.3319,29600.0
2013-06-18 11:00:00,24.16,24.16,24.12,24.14,31400.0,21.3407,21.3407,21.3054,21.323,31400.0
2013-06-18 11:05:00,24.14,24.16,24.14,24.15,16900.0,21.323,21.3407,21.323,21.3319,16900.0
2013-06-18 11:10:00,24.16,24.22,24.15,24.2,41500.0,21.3407,21.3937,21.3319,21.376,41500.0
2013-06-18 11:15:00,24.2,24.26,24.2,24.23,47700.0,21.376,21.429,21.376,21.4025,47700.0
2013-06-18 11:20:00,24.23,24.23,24.12,24.12,27800.0,21.4025,21.4025,21.3054,21.3054,27800.0
2013-06-18 11:25:00,24.13,24.21,24.13,24.18,48500.0,21.3142,21.3849,21.3142,21.3584,48500.0
2013-06-18 11:30:00,24.18,24.23,24.15,24.16,31600.0,21.3584,21.4025,21.3319,21.3407,31600.0
2013-06-18 11:35:00,24.16,24.18,24.1,24.14,38600.0,21.3407,21.3584,21.2877,21.323,38600.0
2013-06-18 11:40:00,24.14,24.2,24.13,24.16,18300.0,21.323,21.376,21.3142,21.3407,18300.0
2013-06-18 11:45:00,24.15,24.18,24.15,24.17,19500.0,21.3319,21.3584,21.3319,21.3495,19500.0
2013-06-18 11:50:00,24.18,24.21,24.17,24.21,22100.0,21.3584,21.3849,21.3495,21.3849,22100.0
2013-06-18 11:55:00,24.22,24.23,24.18,24.19,22900.0,21.3937,21.4025,21.3584,21.3672,22900.0
2013-06-18 12:00:00,24.18,24.21,24.12,24.12,24100.0,21.3584,21.3849,21.3054,21.3054,24100.0
2013-06-18 12:05:00,24.12,24.14,24.08,24.13,30000.0,21.3054,21.323,21.27,21.3142,30000.0
2013-06-18 12:10:00,24.14,24.21,24.14,24.19,33600.0,21.323,21.3849,21.323,21.3672,33600.0
2013-06-18 12:15:00,24.2,24.26,24.18,24.24,25300.0,21.376,21.429,21.3584,21.4114,25300.0
2013-06-18 12:20:00,24.24,24.26,24.22,24.22,26100.0,21.4114,21.429,21.3937,21.3937,26100.0
2013-06-18 12:25:00,24.23,24.29,24.22,24.23,30200.0,21.4025,21.4555,21.3937,21.4025,30200.0
2013-06-18 12:30:00,24.22,24.32,24.22,24.29,30800.0,21.3937,21.482,21.3937,21.4555,30800.0
2013-06-18 12:35:00,24.29,24.33,24.29,24.33,19500.0,21.4555,21.4909,21.4555,21.4909,19500.0
2013-06-18 12:40:00,24.34,24.38,24.33,24.36,37500.0,21.4997,21.535,21.4909,21.5174,37500.0
2013-06-18 12:45:00,24.36,24.43,24.36,24.41,48900.0,21.5174,21.5792,21.5174,21.5615,48900.0
2013-06-18 12:50:00,24.4,24.43,24.38,24.39,21600.0,21.5527,21.5792,21.535,21.5439,21600.0
2013-06-18 12:55:00,24.4,24.42,24.37,24.38,34600.0,21.5527,21.5704,21.5262,21.535,34600.0
2013-06-18 13:00:00,24.37,24.39,24.34,24.36,18600.0,21.5262,21.5439,21.4997,21.5174,18600.0
2013-06-18 13:05:00,24.35,24.36,24.32,24.32,14800.0,21.5085,21.5174,21.482,21.482,14800.0
2013-06-18 13:10:00,24.32,24.37,24.32,24.33,17700.0,21.482,21.5262,21.482,21.4909,17700.0
2013-06-18 13:15:00,24.33,24.37,24.31,24.36,28400.0,21.4909,21.5262,21.4732,21.5174,28400.0
2013-06-18 13:20:00,24.35,24.38,24.33,24.34,14600.0,21.5085,21.535,21.4909,21.4997,14600.0
2013-06-18 13:25:00,24.34,24.38,24.33,24.33,21000.0,21.4997,21.535,21.4909,21.4909,21000.0
2013-06-18 13:30:00,24.34,24.34,24.3,24.3,14500.0,21.4997,21.4997,21.4644,21.4644,14500.0
2013-06-18 13:35:00,24.3,24.31,24.29,24.29,16400.0,21.4644,21.4732,21.4555,21.4555,16400.0
2013-06-18 13:40:00,24.29,24.33,24.29,24.32,27700.0,21.4555,21.4909,21.4555,21.482,27700.0
2013-06-18 13:45:00,24.32,24.36,24.31,24.31,26000.0,21.482,21.5174,21.4732,21.4732,26000.0
2013-06-18 13:50:00,24.32,24.38,24.32,24.36,24200.0,21.482,21.535,21.482,21.5174,24200.0
2013-06-18 13:55:00,24.36,24.42,24.36,24.41,17200.0,21.5174,21.5704,21.5174,21.5615,17200.0
2013-06-18 14:00:00,24.41,24.42,24.34,24.36,61100.0,21.5615,21.5704,21.4997,21.5174,61100.0
2013-06-18 14:05:00,24.37,24.42,24.37,24.39,32000.0,21.5262,21.5704,21.5262,21.5439,32000.0
2013-06-18 14:10:00,24.38,24.43,24.38,24.39,38800.0,21.535,21.5792,21.535,21.5439,38800.0
2013-06-18 14:15:00,24.39,24.43,24.39,24.42,16800.0,21.5439,21.5792,21.5439,21.5704,16800.0
2013-06-18 14:20:00,24.42,24.46,24.42,24.45,27300.0,21.5704,21.6057,21.5704,21.5969,27300.0
2013-06-18 14:25:00,24.45,24.45,24.38,24.44,28700.0,21.5969,21.5969,21.535,21.588,28700.0
2013-06-18 14:30:00,24.44,24.48,24.43,24.48,20500.0,21.588,21.6234,21.5792,21.6234,20500.0
2013-06-18 14:35:00,24.47,24.49,24.43,24.44,39800.0,21.6145,21.6322,21.5792,21.588,39800.0
2013-06-18 14:40:00,24.44,24.48,24.43,24.45,30500.0,21.588,21.6234,21.5792,21.5969,30500.0
2013-06-18 14:45:00,24.45,24.52,24.45,24.52,42800.0,21.5969,21.6587,21.5969,21.6587,42800.0
2013-06-18 14:50:00,24.52,24.54,24.5,24.53,27200.0,21.6587,21.6764,21.641,21.6675,27200.0
2013-06-18 14:55:00,24.53,24.55,24.52,24.54,33600.0,21.6675,21.6852,21.6587,21.6764,33600.0
2013-06-18 15:00:00,24.54,24.54,24.5,24.5,30600.0,21.6764,21.6764,21.641,21.641,30600.0
2013-06-18 15:05:00,24.51,24.53,24.44,24.45,69400.0,21.6499,21.6675,21.588,21.5969,69400.0
2013-06-18 15:10:00,24.45,24.48,24.4,24.41,40400.0,21.5969,21.6234,21.5527,21.5615,40400.0
2013-06-18 15:15:00,24.41,24.42,24.35,24.4,70800.0,21.5615,21.5704,21.5085,21.5527,70800.0
2013-06-18 15:20:00,24.4,24.46,24.4,24.43,18600.0,21.5527,21.6057,21.5527,21.5792,18600.0
2013-06-18 15:25:00,24.43,24.45,24.41,24.45,55200.0,21.5792,21.5969,21.5615,21.5969,55200.0
2013-06-18 15:30:00,24.45,24.46,24.42,24.43,38100.0,21.5969,21.6057,21.5704,21.5792,38100.0
2013-06-18 15:35:00,24.42,24.44,24.41,24.41,64000.0,21.5704,21.588,21.5615,21.5615,64000.0
2013-06-18 15:40:00,24.42,24.44,24.37,24.37,60300.0,21.5704,21.588,21.5262,21.5262,60300.0
2013-06-18 15:45:00,24.37,24.39,24.35,24.35,103500.0,21.5262,21.5439,21.5085,21.5085,103500.0
2013-06-18 15:50:00,24.36,24.38,24.35,24.36,89300.0,21.5174,21.535,21.5085,21.5174,89300.0
2013-06-18 15:55:00,24.36,24.38,24.33,24.37,237100.0,21.5174,21.535,21.4909,21.5262,237100.0
2013-06-19 09:30:00,24.44,24.44,24.22,24.22,60700.0,21.588,21.588,21.3937,21.3937,60700.0
2013-06-19 09:35:00,24.23,24.29,24.17,24.2,43900.0,21.4025,21.4555,21.3495,21.376,43900.0
2013-06-19 09:40:00,24.22,24.24,24.17,24.19,67300.0,21.3937,21.4114,21.3495,21.3672,67300.0
2013-06-19 09:45:00,24.2,24.27,24.11,24.16,69200.0,21.376,21.4379,21.2965,21.3407,69200.0
2013-06-19 09:50:00,24.16,24.16,24.07,24.15,44800.0,21.3407,21.3407,21.2612,21.3319,44800.0
2013-06-19 09:55:00,24.15,24.25,24.15,24.21,47200.0,21.3319,21.4202,21.3319,21.3849,47200.0
2013-06-19 10:00:00,24.2,24.21,24.06,24.06,56000.0,21.376,21.3849,21.2524,21.2524,56000.0
2013-06-19 10:05:00,24.06,24.1,24.03,24.04,65600.0,21.2524,21.2877,21.2259,21.2347,65600.0
2013-06-19 10:10:00,24.05,24.08,24.03,24.06,49700.0,21.2435,21.27,21.2259,21.2524,49700.0
2013-06-19 10:15:00,24.05,24.13,24.04,24.11,53400.0,21.2435,21.3142,21.2347,21.2965,53400.0
2013-06-19 10:20:00,24.11,24.15,24.07,24.07,34900.0,21.2965,21.3319,21.2612,21.2612,34900.0
2013-06-19 10:25:00,24.07,24.08,24.01,24.02,68100.0,21.2612,21.27,21.2082,21.217,68100.0
2013-06-19 10:30:00,24.01,24.07,24.01,24.01,48700.0,21.2082,21.2612,21.2082,21.2082,48700.0
2013-06-19 10:35:00,24.02,24.06,23.98,24.04,53500.0,21.217,21.2524,21.1817,21.2347,53500.0
2013-06-19 10:40:00,24.04,24.08,24.02,24.08,38000.0,21.2347,21.27,21.217,21.27,38000.0
2013-06-19 10:45:00,24.08,24.09,24.03,24.07,51600.0,21.27,21.2789,21.2259,21.2612,51600.0
2013-06-19 10:50:00,24.08,24.1,24.05,24.08,61700.0,21.27,21.2877,21.2435,21.27,61700.0
2013-06-19 10:55:00,24.09,24.09,24.0,24.05,52300.0,21.2789,21.2789,21.1994,21.2435,52300.0
2013-06-19 11:00:00,24.06,24.08,24.03,24.03,29600.0,21.2524,21.27,21.2259,21.2259,29600.0
2013-06-19 11:05:00,24.03,24.05,23.98,24.01,51200.0,21.2259,21.2435,21.1817,21.2082,51200.0
2013-06-19 11:10:00,24.01,24.06,23.99,24.03,57200.0,21.2082,21.2524,21.1905,21.2259,57200.0
2013-06-19 11:15:00,24.03,24.05,24.02,24.05,28600.0,21.2259,21.2435,21.217,21.2435,28600.0
2013-06-19 11:20:00,24.06,24.08,24.04,24.07,38100.0,21.2524,21.27,21.2347,21.2612,38100.0
2013-06-19 11:25:00,24.07,24.09,24.05,24.07,40500.0,21.2612,21.2789,21.2435,21.2612,40500.0
2013-06-19 11:30:00,24.06,24.08,24.04,24.08,51700.0,21.2524,21.27,21.2347,21.27,51700.0
2013-06-19 11:35:00,24.07,24.1,24.07,24.08,46300.0,21.2612,21.2877,21.2612,21.27,46300.0
2013-06-19 11:40:00,24.06,24.06,23.98,23.98,47300.0,21.2524,21.2524,21.1817,21.1817,47300.0
2013-06-19 11:45:00,23.98,24.03,23.98,23.99,18200.0,21.1817,21.2259,21.1817,21.1905,18200.0
2013-06-19 11:50:00,23.98,24.03,23.94,24.02,40600.0,21.1817,21.2259,21.1464,21.217,40600.0
2013-06-19 11:55:00,24.03,24.04,23.98,23.98,18400.0,21.2259,21.2347,21.1817,21.1817,18400.0
2013-06-19 12:00:00,23.99,24.02,23.98,24.01,23200.0,21.1905,21.217,21.1817,21.2082,23200.0
2013-06-19 12:05:00,24.01,24.03,23.99,24.03,30000.0,21.2082,21.2259,21.1905,21.2259,30000.0
2013-06-19 12:10:00,24.03,24.06,24.03,24.06,19800.0,21.2259,21.2524,21.2259,21.2524,19800.0
2013-06-19 12:15:00,24.06,24.08,24.05,24.05,27900.0,21.2524,21.27,21.2435,21.2435,27900.0
2013-06-19 12:20:00,24.06,24.11,24.05,24.11,18000.0,21.2524,21.2965,21.2435,21.2965,18000.0
2013-06-19 12:25:00,24.11,24.13,24.08,24.11,44700.0,21.2965,21.3142,21.27,21.2965,44700.0
2013-06-19 12:30:00,24.1,24.11,24.06,24.11,18800.0,21.2877,21.2965,21.2524,21.2965,18800.0
2013-06-19 12:35:00,24.11,24.12,24.09,24.12,26200.0,21.2965,21.3054,21.2789,21.3054,26200.0
2013-06-19 12:40:00,24.12,24.15,24.09,24.11,21400.0,21.3054,21.3319,21.2789,21.2965,21400.0
2013-06-19 12:45:00,24.11,24.16,24.1,24.16,16400.0,21.2965,21.3407,21.2877,21.3407,16400.0
2013-06-19 12:50:00,24.16,24.16,24.13,24.15,19600.0,21.3407,21.3407,21.3142,21.3319,19600.0
2013-06-19 12:55:00,24.15,24.15,24.1,24.1,8500.0,21.3319,21.3319,21.2877,21.2877,8500.0
2013-06-19 13:00:00,24.1,24.15,24.09,24.15,21800.0,21.2877,21.3319,21.2789,21.3319,21800.0
2013-06-19 13:05:00,24.14,24.15,24.1,24.14,30800.0,21.323,21.3319,21.2877,21.323,30800.0
2013-06-19 13:10:00,24.14,24.15,24.12,24.12,8600.0,21.323,21.3319,21.3054,21.3054,8600.0
2013-06-19 13:15:00,24.13,24.13,24.1,24.12,23000.0,21.3142,21.3142,21.2877,21.3054,23000.0
2013-06-19 13:20:00,24.12,24.14,24.11,24.11,24300.0,21.3054,21.323,21.2965,21.2965,24300.0
2013-06-19 13:25:00,24.11,24.11,24.09,24.1,27200.0,21.2965,21.2965,21.2789,21.2877,27200.0
2013-06-19 13:30:00,24.1,24.1,24.07,24.1,11100.0,21.2877,21.2877,21.2612,21.2877,11100.0
2013-06-19 13:35:00,24.1,24.12,24.09,24.11,21000.0,21.2877,21.3054,21.2789,21.2965,21000.0
2013-06-19 13:40:00,24.1,24.12,24.09,24.12,14300.0,21.2877,21.3054,21.2789,21.3054,14300.0
2013-06-19 13:45:00,24.12,24.14,24.1,24.1,29300.0,21.3054,21.323,21.2877,21.2877,29300.0
2013-06-19 13:50:00,24.1,24.19,24.1,24.19,44700.0,21.2877,21.3672,21.2877,21.3672,44700.0
2013-06-19 13:55:00,24.19,24.19,24.11,24.14,20900.0,21.3672,21.3672,21.2965,21.323,20900.0
2013-06-19 14:00:00,24.14,24.19,23.98,23.98,49500.0,21.323,21.3672,21.1817,21.1817,49500.0
2013-06-19 14:05:00,23.98,24.06,23.96,24.0,46200.0,21.1817,21.2524,21.164,21.1994,46200.0
2013-06-19 14:10:00,24.02,24.14,23.97,24.11,59300.0,21.217,21.323,21.1729,21.2965,59300.0
2013-06-19 14:15:00,24.11,24.17,24.1,24.12,28500.0,21.2965,21.3495,21.2877,21.3054,28500.0
2013-06-19 14:20:00,24.12,24.12,23.93,23.95,77200.0,21.3054,21.3054,21.1376,21.1552,77200.0
2013-06-19 14:25:00,23.96,23.97,23.9,23.91,65100.0,21.164,21.1729,21.1111,21.1199,65100.0
2013-06-19 14:30:00,23.91,23.92,23.8,23.8,91600.0,21.1199,21.1287,21.0227,21.0227,91600.0
2013-06-19 14:35:00,23.8,24.04,23.8,24.0,117900.0,21.0227,21.2347,21.0227,21.1994,117900.0
2013-06-19 14:40:00,23.99,24.09,23.96,24.04,100700.0,21.1905,21.2789,21.164,21.2347,100700.0
2013-06-19 14:45:00,24.04,24.04,23.86,23.93,91200.0,21.2347,21.2347,21.0757,21.1376,91200.0
2013-06-19 14:50:00,23.93,23.93,23.82,23.83,103600.0,21.1376,21.1376,21.0404,21.0492,103600.0
2013-06-19 14:55:00,23.83,23.83,23.68,23.71,140000.0,21.0492,21.0492,20.9167,20.9432,140000.0
2013-06-19 15:00:00,23.71,23.78,23.67,23.76,127500.0,20.9432,21.0051,20.9079,20.9874,127500.0
2013-06-19 15:05:00,23.75,23.76,23.59,23.61,127700.0,20.9786,20.9874,20.8372,20.8549,127700.0
2013-06-19 15:10:00,23.62,23.65,23.51,23.54,132500.0,20.8637,20.8902,20.7666,20.7931,132500.0
2013-06-19 15:15:00,23.55,23.59,23.55,23.55,69200.0,20.8019,20.8372,20.8019,20.8019,69200.0
2013-06-19 15:20:00,23.55,23.65,23.55,23.64,81100.0,20.8019,20.8902,20.8019,20.8814,81100.0
2013-06-19 15:25:00,23.65,23.69,23.64,23.68,111300.0,20.8902,20.9256,20.8814,20.9167,111300.0
2013-06-19 15:30:00,23.68,23.69,23.63,23.64,96100.0,20.9167,20.9256,20.8726,20.8814,96100.0
2013-06-19 15:35:00,23.63,23.68,23.59,23.63,162000.0,20.8726,20.9167,20.8372,20.8726,162000.0
2013-06-19 15:40:00,23.63,23.65,23.53,23.54,142100.0,20.8726,20.8902,20.7842,20.7931,142100.0
2013-06-19 15:45:00,23.54,23.57,23.44,23.46,273400.0,20.7931,20.8196,20.7047,20.7224,273400.0
2013-06-19 15:50:00,23.46,23.49,23.39,23.49,285600.0,20.7224,20.7489,20.6606,20.7489,285600.0
2013-06-19 15:55:00,23.49,23.5,23.43,23.43,350400.0,20.7489,20.7577,20.6959,20.6959,350400.0
2013-06-20 09:30:00,23.09,23.09,22.32,22.43,589900.0,20.3956,20.3956,19.7154,19.8126,589900.0
2013-06-20 09:35:00,22.48,22.49,22.25,22.46,209200.0,19.8568,19.8656,19.6536,19.8391,209200.0
2013-06-20 09:40:00,22.45,22.45,22.19,22.3,254100.0,19.8303,19.8303,19.6006,19.6978,254100.0
2013-06-20 09:45:00,22.29,22.48,22.29,22.44,275700.0,19.6889,19.8568,19.6889,19.8214,275700.0
2013-06-20 09:50:00,22.44,22.55,22.42,22.55,200800.0,19.8214,19.9186,19.8038,19.9186,200800.0
2013-06-20 09:55:00,22.54,22.55,22.36,22.43,124400.0,19.9098,19.9186,19.7508,19.8126,124400.0
2013-06-20 10:00:00,22.45,22.52,22.24,22.27,294300.0,19.8303,19.8921,19.6448,19.6713,294300.0
2013-06-20 10:05:00,22.28,22.37,22.21,22.36,221200.0,19.6801,19.7596,19.6183,19.7508,221200.0
2013-06-20 10:10:00,22.36,22.37,22.15,22.17,258500.0,19.7508,19.7596,19.5653,19.5829,258500.0
2013-06-20 10:15:00,22.17,22.25,22.01,22.25,221000.0,19.5829,19.6536,19.4416,19.6536,221000.0
2013-06-20 10:20:00,22.25,22.3,22.21,22.27,171500.0,19.6536,19.6978,19.6183,19.6713,171500.0
2013-06-20 10:25:00,22.28,22.29,22.12,22.13,162300.0,19.6801,19.6889,19.5388,19.5476,162300.0
2013-06-20 10:30:00,22.13,22.19,22.11,22.19,218800.0,19.5476,19.6006,19.5299,19.6006,218800.0
2013-06-20 10:35:00,22.18,22.24,22.03,22.03,238400.0,19.5918,19.6448,19.4593,19.4593,238400.0
2013-06-20 10:40:00,22.03,22.08,21.92,22.05,375500.0,19.4593,19.5034,19.3621,19.4769,375500.0
2013-06-20 10:45:00,22.05,22.05,21.94,21.95,310500.0,19.4769,19.4769,19.3798,19.3886,310500.0
2013-06-20 10:50:00,21.95,21.96,21.9,21.93,339600.0,19.3886,19.3974,19.3444,19.3709,339600.0
2013-06-20 10:55:00,21.93,22.03,21.88,22.03,302100.0,19.3709,19.4593,19.3268,19.4593,302100.0
2013-06-20 11:00:00,22.03,22.04,21.92,21.93,211700.0,19.4593,19.4681,19.3621,19.3709,211700.0
2013-06-20 11:05:00,21.92,21.93,21.87,21.89,139900.0,19.3621,19.3709,19.3179,19.3356,139900.0
2013-06-20 11:10:00,21.9,21.94,21.89,21.92,124700.0,19.3444,19.3798,19.3356,19.3621,124700.0
2013-06-20 11:15:00,21.91,21.92,21.73,21.76,217600.0,19.3533,19.3621,19.1943,19.2208,217600.0
2013-06-20 11:20:00,21.77,21.82,21.74,21.75,188500.0,19.2296,19.2738,19.2031,19.2119,188500.0
2013-06-20 11:25:00,21.75,21.76,21.6,21.61,215000.0,19.2119,19.2208,19.0794,19.0883,215000.0
2013-06-20 11:30:00,21.61,21.67,21.54,21.67,155700.0,19.0883,19.1413,19.0264,19.1413,155700.0
2013-06-20 11:35:00,21.66,21.69,21.62,21.67,108100.0,19.1324,19.1589,19.0971,19.1413,108100.0
2013-06-20 11:40:00,21.67,21.87,21.67,21.85,161500.0,19.1413,19.3179,19.1413,19.3003,161500.0
2013-06-20 11:45:00,21.85,21.88,21.76,21.82,169000.0,19.3003,19.3268,19.2208,19.2738,169000.0
2013-06-20 11:50:00,21.82,21.86,21.77,21.85,107800.0,19.2738,19.3091,19.2296,19.3003,107800.0
2013-06-20 11:55:00,21.86,21.9,21.79,21.82,133700.0,19.3091,19.3444,19.2473,19.2738,133700.0
2013-06-20 12:00:00,21.82,21.88,21.82,21.85,153000.0,19.2738,19.3268,19.2738,19.3003,153000.0
2013-06-20 12:05:00,21.84,21.85,21.77,21.79,113800.0,19.2914,19.3003,19.2296,19.2473,113800.0
2013-06-20 12:10:00,21.8,21.89,21.8,21.86,124200.0,19.2561,19.3356,19.2561,19.3091,124200.0
2013-06-20 12:15:00,21.86,21.87,21.81,21.86,207000.0,19.3091,19.3179,19.2649,19.3091,207000.0
2013-06-20 12:20:00,21.86,21.86,21.81,21.84,79100.0,19.3091,19.3091,19.2649,19.2914,79100.0
2013-06-20 12:25:00,21.84,21.84,21.79,21.8,71700.0,19.2914,19.2914,19.2473,19.2561,71700.0
2013-06-20 12:30:00,21.79,21.81,21.76,21.77,101200.0,19.2473,19.2649,19.2208,19.2296,101200.0
2013-06-20 12:35:00,21.77,21.77,21.75,21.76,94600.0,19.2296,19.2296,19.2119,19.2208,94600.0
2013-06-20 12:40:00,21.76,21.76,21.71,21.72,176100.0,19.2208,19.2208,19.1766,19.1854,176100.0
2013-06-20 12:45:00,21.73,21.73,21.69,21.69,102300.0,19.1943,19.1943,19.1589,19.1589,102300.0
2013-06-20 12:50:00,21.69,21.7,21.57,21.58,129900.0,19.1589,19.1678,19.0529,19.0618,129900.0
2013-06-20 12:55:00,21.58,21.61,21.55,21.56,131300.0,19.0618,19.0883,19.0353,19.0441,131300.0
2013-06-20 13:00:00,21.55,21.55,21.5,21.51,174800.0,19.0353,19.0353,18.9911,18.9999,174800.0
2013-06-20 13:05:00,21.51,21.51,21.44,21.45,186500.0,18.9999,18.9999,18.9381,18.9469,186500.0
2013-06-20 13:10:00,21.45,21.47,21.42,21.43,132200.0,18.9469,18.9646,18.9204,18.9293,132200.0
2013-06-20 13:15:00,21.43,21.43,21.3,21.32,287900.0,18.9293,18.9293,18.8145,18.8321,287900.0
2013-06-20 13:20:00,21.32,21.34,21.27,21.3,162600.0,18.8321,18.8498,18.788,18.8145,162600.0
2013-06-20 13:25:00,21.3,21.37,21.27,21.32,277500.0,18.8145,18.8763,18.788,18.8321,277500.0
2013-06-20 13:30:00,21.32,21.33,21.22,21.26,286400.0,18.8321,18.841,18.7438,18.7791,286400.0
2013-06-20 13:35:00,21.26,21.28,21.1,21.11,154300.0,18.7791,18.7968,18.6378,18.6466,154300.0
2013-06-20 13:40:00,21.11,21.2,21.1,21.11,292400.0,18.6466,18.7261,18.6378,18.6466,292400.0
2013-06-20 13:45:00,21.11,21.18,21.07,21.09,200500.0,18.6466,18.7085,18.6113,18.629,200500.0
2013-06-20 13:50:00,21.09,21.11,21.07,21.1,258800.0,18.629,18.6466,18.6113,18.6378,258800.0
2013-06-20 13:55:00,21.1,21.16,21.06,21.14,647600.0,18.6378,18.6908,18.6025,18.6731,647600.0
2013-06-20 14:00:00,21.14,21.2,21.09,21.2,191900.0,18.6731,18.7261,18.629,18.7261,191900.0
2013-06-20 14:05:00,21.2,21.41,21.17,21.4,297300.0,18.7261,18.9116,18.6996,18.9028,297300.0
2013-06-20 14:10:00,21.41,21.41,21.28,21.28,139800.0,18.9116,18.9116,18.7968,18.7968,139800.0
2013-06-20 14:15:00,21.29,21.35,21.27,21.33,129400.0,18.8056,18.8586,18.788,18.841,129400.0
2013-06-20 14:20:00,21.34,21.34,21.23,21.26,139900.0,18.8498,18.8498,18.7526,18.7791,139900.0
2013-06-20 14:25:00,21.27,21.29,21.2,21.2,108700.0,18.788,18.8056,18.7261,18.7261,108700.0
2013-06-20 14:30:00,21.2,21.24,21.2,21.24,120400.0,18.7261,18.7615,18.7261,18.7615,120400.0
2013-06-20 14:35:00,21.24,21.24,21.21,21.21,68500.0,18.7615,18.7615,18.735,18.735,68500.0
2013-06-20 14:40:00,21.21,21.33,21.21,21.33,185000.0,18.735,18.841,18.735,18.841,185000.0
2013-06-20 14:45:00,21.33,21.36,21.21,21.21,105000.0,18.841,18.8674,18.735,18.735,105000.0
2013-06-20 14:50:00,21.21,21.27,21.2,21.23,137700.0,18.735,18.788,18.7261,18.7526,137700.0
2013-06-20 14:55:00,21.23,21.25,21.2,21.22,152700.0,18.7526,18.7703,18.7261,18.7438,152700.0
2013-06-20 15:00:00,21.22,21.32,21.17,21.32,156300.0,18.7438,18.8321,18.6996,18.8321,156300.0
2013-06-20 15:05:00,21.32,21.39,21.32,21.38,151000.0,18.8321,18.8939,18.8321,18.8851,151000.0
2013-06-20 15:10:00,21.39,21.4,21.32,21.35,129200.0,18.8939,18.9028,18.8321,18.8586,129200.0
2013-06-20 15:15:00,21.35,21.46,21.34,21.37,280700.0,18.8586,18.9558,18.8498,18.8763,280700.0
2013-06-20 15:20:00,21.37,21.37,21.32,21.35,144700.0,18.8763,18.8763,18.8321,18.8586,144700.0
2013-06-20 15:25:00,21.35,21.36,21.25,21.26,237600.0,18.8586,18.8674,18.7703,18.7791,237600.0
2013-06-20 15:30:00,21.26,21.41,21.21,21.22,283000.0,18.7791,18.9116,18.735,18.7438,283000.0
2013-06-20 15:35:00,21.21,21.23,21.15,21.16,364100.0,18.735,18.7526,18.682,18.6908,364100.0
2013-06-20 15:40:00,21.16,21.19,21.15,21.19,279400.0,18.6908,18.7173,18.682,18.7173,279400.0
2013-06-20 15:45:00,21.19,21.21,21.1,21.11,423600.0,18.7173,18.735,18.6378,18.6466,423600.0
2013-06-20 15:50:00,21.11,21.24,21.1,21.21,600300.0,18.6466,18.7615,18.6378,18.735,600300.0
2013-06-20 15:55:00,21.22,21.35,21.22,21.31,896100.0,18.7438,18.8586,18.7438,18.8233,896100.0
2013-06-21 09:30:00,21.53,21.65,21.49,21.59,508600.0,19.0176,19.1236,18.9823,19.0706,508600.0
2013-06-21 09:35:00,21.59,21.6,21.44,21.44,230600.0,19.0706,19.0794,18.9381,18.9381,230600.0
2013-06-21 09:40:00,21.44,21.48,21.32,21.4,208400.0,18.9381,18.9734,18.8321,18.9028,208400.0
2013-06-21 09:45:00,21.41,21.42,21.22,21.28,206600.0,18.9116,18.9204,18.7438,18.7968,206600.0
2013-06-21 09:50:00,21.28,21.28,21.12,21.12,161900.0,18.7968,18.7968,18.6555,18.6555,161900.0
2013-06-21 09:55:00,21.12,21.21,21.03,21.03,185300.0,18.6555,18.735,18.576,18.576,185300.0
2013-06-21 10:00:00,21.04,21.08,20.85,21.02,353700.0,18.5848,18.6201,18.417,18.5671,353700.0
2013-06-21 10:05:00,21.02,21.03,20.91,20.92,176000.0,18.5671,18.576,18.47,18.4788,176000.0
2013-06-21 10:10:00,20.9,20.97,20.88,20.9,126300.0,18.4611,18.523,18.4435,18.4611,126300.0
2013-06-21 10:15:00,20.9,20.91,20.71,20.78,130500.0,18.4611,18.47,18.2933,18.3551,130500.0
2013-06-21 10:20:00,20.78,20.83,20.75,20.76,219100.0,18.3551,18.3993,18.3286,18.3375,219100.0
2013-06-21 10:25:00,20.76,20.76,20.61,20.62,246000.0,18.3375,18.3375,18.205,18.2138,246000.0
2013-06-21 10:30:00,20.63,20.65,20.51,20.51,186500.0,18.2226,18.2403,18.1166,18.1166,186500.0
2013-06-21 10:35:00,20.51,20.55,20.37,20.42,371800.0,18.1166,18.152,17.993,18.0371,371800.0
2013-06-21 10:40:00,20.43,20.46,20.33,20.4,475400.0,18.046,18.0725,17.9576,18.0195,475400.0
2013-06-21 10:45:00,20.41,20.54,20.39,20.39,212800.0,18.0283,18.1431,18.0106,18.0106,212800.0
2013-06-21 10:50:00,20.39,20.4,20.29,20.37,565500.0,18.0106,18.0195,17.9223,17.993,565500.0
2013-06-21 10:55:00,20.37,20.38,20.23,20.25,310100.0,17.993,18.0018,17.8693,17.887,310100.0
2013-06-21 11:00:00,20.24,20.29,20.08,20.09,329300.0,17.8781,17.9223,17.7368,17.7456,329300.0
2013-06-21 11:05:00,20.09,20.11,20.04,20.07,330300.0,17.7456,17.7633,17.7015,17.728,330300.0
2013-06-21 11:10:00,20.07,20.1,19.96,19.99,395100.0,17.728,17.7545,17.6308,17.6573,395100.0
2013-06-21 11:15:00,20.0,20.0,19.97,19.99,282500.0,17.6662,17.6662,17.6397,17.6573,282500.0
2013-06-21 11:20:00,19.99,20.13,19.94,20.12,617300.0,17.6573,17.781,17.6132,17.7721,617300.0
2013-06-21 11:25:00,20.11,20.15,20.02,20.15,311200.0,17.7633,17.7986,17.6838,17.7986,311200.0
2013-06-21 11:30:00,20.15,20.16,20.06,20.11,488900.0,17.7986,17.8075,17.7191,17.7633,488900.0
2013-06-21 11:35:00,20.1,20.18,20.01,20.02,366500.0,17.7545,17.8251,17.675,17.6838,366500.0
2013-06-21 11:40:00,20.02,20.09,20.0,20.03,146400.0,17.6838,17.7456,17.6662,17.6927,146400.0
2013-06-21 11:45:00,20.03,20.25,20.03,20.17,263000.0,17.6927,17.887,17.6927,17.8163,263000.0
2013-06-21 11:50:00,20.18,20.23,20.08,20.13,134200.0,17.8251,17.8693,17.7368,17.781,134200.0
2013-06-21 11:55:00,20.14,20.32,20.14,20.32,166500.0,17.7898,17.9488,17.7898,17.9488,166500.0
2013-06-21 12:00:00,20.31,20.65,20.31,20.64,313200.0,17.94,18.2403,17.94,18.2315,313200.0
2013-06-21 12:05:00,20.65,20.66,20.56,20.56,236800.0,18.2403,18.2491,18.1608,18.1608,236800.0
2013-06-21 12:10:00,20.56,20.76,20.54,20.66,153300.0,18.1608,18.3375,18.1431,18.2491,153300.0
2013-06-21 12:15:00,20.66,20.86,20.65,20.83,185800.0,18.2491,18.4258,18.2403,18.3993,185800.0
2013-06-21 12:20:00,20.83,20.83,20.62,20.62,118600.0,18.3993,18.3993,18.2138,18.2138,118600.0
2013-06-21 12:25:00,20.62,20.69,20.58,20.66,79500.0,18.2138,18.2756,18.1785,18.2491,79500.0
2013-06-21 12:30:00,20.66,20.76,20.63,20.64,94900.0,18.2491,18.3375,18.2226,18.2315,94900.0
2013-06-21 12:35:00,20.64,20.86,20.64,20.82,120900.0,18.2315,18.4258,18.2315,18.3905,120900.0
2013-06-21 12:40:00,20.82,20.86,20.76,20.84,118800.0,18.3905,18.4258,18.3375,18.4081,118800.0
2013-06-21 12:45:00,20.84,21.03,20.83,20.99,229300.0,18.4081,18.576,18.3993,18.5406,229300.0
2013-06-21 12:50:00,21.0,21.0,20.89,20.92,160500.0,18.5495,18.5495,18.4523,18.4788,160500.0
2013-06-21 12:55:00,20.92,21.05,20.89,21.03,195700.0,18.4788,18.5936,18.4523,18.576,195700.0
2013-06-21 13:00:00,21.03,21.03,20.88,20.89,83400.0,18.576,18.576,18.4435,18.4523,83400.0
2013-06-21 13:05:00,20.89,20.99,20.88,20.99,103200.0,18.4523,18.5406,18.4435,18.5406,103200.0
2013-06-21 13:10:00,20.98,21.11,20.98,21.11,148000.0,18.5318,18.6466,18.5318,18.6466,148000.0
2013-06-21 13:15:00,21.11,21.18,21.08,21.12,181000.0,18.6466,18.7085,18.6201,18.6555,181000.0
2013-06-21 13:20:00,21.12,21.13,21.02,21.02,103300.0,18.6555,18.6643,18.5671,18.5671,103300.0
2013-06-21 13:25:00,21.01,21.01,20.91,20.91,77100.0,18.5583,18.5583,18.47,18.47,77100.0
2013-06-21 13:30:00,20.92,21.01,20.91,20.95,107500.0,18.4788,18.5583,18.47,18.5053,107500.0
2013-06-21 13:35:00,20.94,20.95,20.91,20.94,49700.0,18.4965,18.5053,18.47,18.4965,49700.0
2013-06-21 13:40:00,20.94,20.98,20.87,20.87,70400.0,18.4965,18.5318,18.4346,18.4346,70400.0
2013-06-21 13:45:00,20.88,20.88,20.73,20.74,91000.0,18.4435,18.4435,18.311,18.3198,91000.0
2013-06-21 13:50:00,20.74,20.78,20.71,20.71,153100.0,18.3198,18.3551,18.2933,18.2933,153100.0
2013-06-21 13:55:00,20.7,20.74,20.63,20.65,101500.0,18.2845,18.3198,18.2226,18.2403,101500.0
2013-06-21 14:00:00,20.64,20.77,20.62,20.66,98400.0,18.2315,18.3463,18.2138,18.2491,98400.0
2013-06-21 14:05:00,20.66,20.69,20.6,20.69,133800.0,18.2491,18.2756,18.1961,18.2756,133800.0
2013-06-21 14:10:00,20.7,20.84,20.7,20.79,94900.0,18.2845,18.4081,18.2845,18.364,94900.0
2013-06-21 14:15:00,20.8,20.85,20.77,20.85,71900.0,18.3728,18.417,18.3463,18.417,71900.0
2013-06-21 14:20:00,20.84,20.85,20.76,20.77,88600.0,18.4081,18.417,18.3375,18.3463,88600.0
2013-06-21 14:25:00,20.78,20.84,20.77,20.84,80500.0,18.3551,18.4081,18.3463,18.4081,80500.0
2013-06-21 14:30:00,20.84,20.85,20.79,20.82,56900.0,18.4081,18.417,18.364,18.3905,56900.0
2013-06-21 14:35:00,20.83,20.9,20.82,20.84,87300.0,18.3993,18.4611,18.3905,18.4081,87300.0
2013-06-21 14:40:00,20.84,20.84,20.75,20.76,41500.0,18.4081,18.4081,18.3286,18.3375,41500.0
2013-06-21 14:45:00,20.76,20.79,20.72,20.74,99700.0,18.3375,18.364,18.3021,18.3198,99700.0
2013-06-21 14:50:00,20.75,20.8,20.74,20.77,92200.0,18.3286,18.3728,18.3198,18.3463,92200.0
2013-06-21 14:55:00,20.76,20.8,20.7,20.79,100100.0,18.3375,18.3728,18.2845,18.364,100100.0
2013-06-21 15:00:00,20.79,20.82,20.76,20.78,89800.0,18.364,18.3905,18.3375,18.3551,89800.0
2013-06-21 15:05:00,20.79,20.96,20.79,20.91,110000.0,18.364,18.5141,18.364,18.47,110000.0
2013-06-21 15:10:00,20.92,21.07,20.92,21.04,141600.0,18.4788,18.6113,18.4788,18.5848,141600.0
2013-06-21 15:15:00,21.04,21.13,21.04,21.05,137300.0,18.5848,18.6643,18.5848,18.5936,137300.0
2013-06-21 15:20:00,21.04,21.1,21.03,21.07,121500.0,18.5848,18.6378,18.576,18.6113,121500.0
2013-06-21 15:25:00,21.07,21.17,21.07,21.14,128500.0,18.6113,18.6996,18.6113,18.6731,128500.0
2013-06-21 15:30:00,21.13,21.14,21.05,21.05,208400.0,18.6643,18.6731,18.5936,18.5936,208400.0
2013-06-21 15:35:00,21.05,21.05,21.04,21.04,67000.0,18.5936,18.5936,18.5848,18.5848,67000.0
2013-06-21 15:40:00,21.04,21.05,20.99,21.0,161300.0,18.5848,18.5936,18.5406,18.5495,161300.0
2013-06-21 15:45:00,21.0,21.02,20.96,20.98,226900.0,18.5495,18.5671,18.5141,18.5318,226900.0
2013-06-21 15:50:00,20.98,21.04,20.97,21.03,240300.0,18.5318,18.5848,18.523,18.576,240300.0
2013-06-21 15:55:00,21.03,21.1,21.03,21.1,855700.0,18.576,18.6378,18.576,18.6378,855700.0
2013-06-24 09:30:00,20.49,20.5,20.06,20.31,365000.0,18.099,18.1078,17.7191,17.94,365000.0
2013-06-24 09:35:00,20.3,20.48,20.29,20.45,259300.0,17.9311,18.0901,17.9223,18.0636,259300.0
2013-06-24 09:40:00,20.46,20.54,20.36,20.52,155300.0,18.0725,18.1431,17.9841,18.1255,155300.0
2013-06-24 09:45:00,20.54,20.74,20.43,20.72,165200.0,18.1431,18.3198,18.046,18.3021,165200.0
2013-06-24 09:50:00,20.73,20.78,20.56,20.59,227800.0,18.311,18.3551,18.1608,18.1873,227800.0
2013-06-24 09:55:00,20.6,20.62,20.42,20.45,243200.0,18.1961,18.2138,18.0371,18.0636,243200.0
2013-06-24 10:00:00,20.45,20.48,20.3,20.43,244600.0,18.0636,18.0901,17.9311,18.046,244600.0
2013-06-24 10:05:00,20.43,20.43,20.28,20.31,244500.0,18.046,18.046,17.9135,17.94,244500.0
2013-06-24 10:10:00,20.31,20.36,20.25,20.29,169700.0,17.94,17.9841,17.887,17.9223,169700.0
2013-06-24 10:15:00,20.29,20.35,20.25,20.34,167200.0,17.9223,17.9753,17.887,17.9665,167200.0
2013-06-24 10:20:00,20.35,20.39,20.27,20.36,181600.0,17.9753,18.0106,17.9046,17.9841,181600.0
2013-06-24 10:25:00,20.37,20.44,20.34,20.4,126200.0,17.993,18.0548,17.9665,18.0195,126200.0
2013-06-24 10:30:00,20.4,20.4,20.33,20.33,162000.0,18.0195,18.0195,17.9576,17.9576,162000.0
2013-06-24 10:35:00,20.33,20.37,20.32,20.34,140700.0,17.9576,17.993,17.9488,17.9665,140700.0
2013-06-24 10:40:00,20.33,20.38,20.32,20.34,121600.0,17.9576,18.0018,17.9488,17.9665,121600.0
2013-06-24 10:45:00,20.34,20.4,20.32,20.38,217500.0,17.9665,18.0195,17.9488,18.0018,217500.0
2013-06-24 10:50:00,20.38,20.38,20.32,20.33,99300.0,18.0018,18.0018,17.9488,17.9576,99300.0
2013-06-24 10:55:00,20.33,20.37,20.31,20.32,119800.0,17.9576,17.993,17.94,17.9488,119800.0
2013-06-24 11:00:00,20.32,20.32,20.23,20.25,364800.0,17.9488,17.9488,17.8693,17.887,364800.0
2013-06-24 11:05:00,20.23,20.27,20.17,20.17,134200.0,17.8693,17.9046,17.8163,17.8163,134200.0
2013-06-24 11:10:00,20.18,20.19,20.06,20.09,239900.0,17.8251,17.834,17.7191,17.7456,239900.0
2013-06-24 11:15:00,20.09,20.16,20.05,20.13,138500.0,17.7456,17.8075,17.7103,17.781,138500.0
2013-06-24 11:20:00,20.13,20.19,20.1,20.1,126100.0,17.781,17.834,17.7545,17.7545,126100.0
2013-06-24 11:25:00,20.1,20.1,20.06,20.07,140500.0,17.7545,17.7545,17.7191,17.728,140500.0
2013-06-24 11:30:00,20.07,20.16,20.07,20.08,127200.0,17.728,17.8075,17.728,17.7368,127200.0
2013-06-24 11:35:00,20.07,20.08,20.02,20.08,89400.0,17.728,17.7368,17.6838,17.7368,89400.0
2013-06-24 11:40:00,20.08,20.18,20.05,20.06,84600.0,17.7368,17.8251,17.7103,17.7191,84600.0
2013-06-24 11:45:00,20.06,20.16,20.06,20.15,57900.0,17.7191,17.8075,17.7191,17.7986,57900.0
2013-06-24 11:50:00,20.15,20.21,20.13,20.19,55900.0,17.7986,17.8516,17.781,17.834,55900.0
2013-06-24 11:55:00,20.18,20.2,20.07,20.18,97300.0,17.8251,17.8428,17.728,17.8251,97300.0
2013-06-24 12:00:00,20.17,20.21,20.08,20.12,131100.0,17.8163,17.8516,17.7368,17.7721,131100.0
2013-06-24 12:05:00,20.12,20.13,20.02,20.09,160100.0,17.7721,17.781,17.6838,17.7456,160100.0
2013-06-24 12:10:00,20.09,20.13,20.03,20.12,178000.0,17.7456,17.781,17.6927,17.7721,178000.0
2013-06-24 12:15:00,20.12,20.16,20.08,20.09,195500.0,17.7721,17.8075,17.7368,17.7456,195500.0
2013-06-24 12:20:00,20.08,20.11,20.07,20.1,101600.0,17.7368,17.7633,17.728,17.7545,101600.0
2013-06-24 12:25:00,20.09,20.18,20.06,20.14,100600.0,17.7456,17.8251,17.7191,17.7898,100600.0
2013-06-24 12:30:00,20.13,20.19,20.1,20.13,90300.0,17.781,17.834,17.7545,17.781,90300.0
2013-06-24 12:35:00,20.14,20.16,20.12,20.13,114700.0,17.7898,17.8075,17.7721,17.781,114700.0
2013-06-24 12:40:00,20.12,20.19,20.11,20.19,46300.0,17.7721,17.834,17.7633,17.834,46300.0
2013-06-24 12:45:00,20.18,20.19,20.16,20.17,40100.0,17.8251,17.834,17.8075,17.8163,40100.0
2013-06-24 12:50:00,20.16,20.2,20.15,20.2,55900.0,17.8075,17.8428,17.7986,17.8428,55900.0
2013-06-24 12:55:00,20.2,20.29,20.2,20.29,82800.0,17.8428,17.9223,17.8428,17.9223,82800.0
2013-06-24 13:00:00,20.28,20.34,20.25,20.34,144800.0,17.9135,17.9665,17.887,17.9665,144800.0
2013-06-24 13:05:00,20.34,20.37,20.29,20.31,106000.0,17.9665,17.993,17.9223,17.94,106000.0
2013-06-24 13:10:00,20.3,20.41,20.29,20.38,182700.0,17.9311,18.0283,17.9223,18.0018,182700.0
2013-06-24 13:15:00,20.39,20.41,20.35,20.39,59500.0,18.0106,18.0283,17.9753,18.0106,59500.0
2013-06-24 13:20:00,20.39,20.5,20.36,20.42,152600.0,18.0106,18.1078,17.9841,18.0371,152600.0
2013-06-24 13:25:00,20.43,20.43,20.36,20.4,76000.0,18.046,18.046,17.9841,18.0195,76000.0
2013-06-24 13:30:00,20.4,20.42,20.35,20.39,63400.0,18.0195,18.0371,17.9753,18.0106,63400.0
2013-06-24 13:35:00,20.4,20.42,20.35,20.42,52400.0,18.0195,18.0371,17.9753,18.0371,52400.0
2013-06-24 13:40:00,20.42,20.54,20.42,20.54,55300.0,18.0371,18.1431,18.0371,18.1431,55300.0
2013-06-24 13:45:00,20.54,20.55,20.4,20.44,117000.0,18.1431,18.152,18.0195,18.0548,117000.0
2013-06-24 13:50:00,20.44,20.5,20.42,20.49,44600.0,18.0548,18.1078,18.0371,18.099,44600.0
2013-06-24 13:55:00,20.48,20.72,20.47,20.72,90800.0,18.0901,18.3021,18.0813,18.3021,90800.0
2013-06-24 14:00:00,20.73,20.83,20.68,20.75,166900.0,18.311,18.3993,18.2668,18.3286,166900.0
2013-06-24 14:05:00,20.76,20.8,20.7,20.78,79700.0,18.3375,18.3728,18.2845,18.3551,79700.0
2013-06-24 14:10:00,20.78,20.83,20.76,20.76,90500.0,18.3551,18.3993,18.3375,18.3375,90500.0
2013-06-24 14:15:00,20.75,20.97,20.75,20.97,128000.0,18.3286,18.523,18.3286,18.523,128000.0
2013-06-24 14:20:00,20.96,21.07,20.94,20.99,222300.0,18.5141,18.6113,18.4965,18.5406,222300.0
2013-06-24 14:25:00,20.98,21.21,20.98,21.13,170400.0,18.5318,18.735,18.5318,18.6643,170400.0
2013-06-24 14:30:00,21.12,21.18,21.04,21.06,175600.0,18.6555,18.7085,18.5848,18.6025,175600.0
2013-06-24 14:35:00,21.07,21.21,21.02,21.21,83100.0,18.6113,18.735,18.5671,18.735,83100.0
2013-06-24 14:40:00,21.22,21.23,21.13,21.13,201400.0,18.7438,18.7526,18.6643,18.6643,201400.0
2013-06-24 14:45:00,21.14,21.14,21.04,21.05,166700.0,18.6731,18.6731,18.5848,18.5936,166700.0
2013-06-24 14:50:00,21.05,21.09,20.94,21.01,136800.0,18.5936,18.629,18.4965,18.5583,136800.0
2013-06-24 14:55:00,21.0,21.01,20.9,20.93,130400.0,18.5495,18.5583,18.4611,18.4876,130400.0
2013-06-24 15:00:00,20.93,21.0,20.9,20.98,103800.0,18.4876,18.5495,18.4611,18.5318,103800.0
2013-06-24 15:05:00,20.99,21.08,20.98,21.04,206600.0,18.5406,18.6201,18.5318,18.5848,206600.0
2013-06-24 15:10:00,21.05,21.1,21.03,21.05,137300.0,18.5936,18.6378,18.576,18.5936,137300.0
2013-06-24 15:15:00,21.06,21.07,21.0,21.04,126900.0,18.6025,18.6113,18.5495,18.5848,126900.0
2013-06-24 15:20:00,21.04,21.09,21.02,21.07,117600.0,18.5848,18.629,18.5671,18.6113,117600.0
2013-06-24 15:25:00,21.08,21.1,20.99,21.0,120700.0,18.6201,18.6378,18.5406,18.5495,120700.0
2013-06-24 15:30:00,21.0,21.08,20.99,21.0,160700.0,18.5495,18.6201,18.5406,18.5495,160700.0
2013-06-24 15:35:00,21.0,21.09,20.98,21.07,121100.0,18.5495,18.629,18.5318,18.6113,121100.0
2013-06-24 15:40:00,21.06,21.07,21.01,21.03,165000.0,18.6025,18.6113,18.5583,18.576,165000.0
2013-06-24 15:45:00,21.02,21.03,20.89,20.93,329100.0,18.5671,18.576,18.4523,18.4876,329100.0
2013-06-24 15:50:00,20.93,21.0,20.92,20.98,249500.0,18.4876,18.5495,18.4788,18.5318,249500.0
2013-06-24 15:55:00,20.98,20.98,20.89,20.91,268600.0,18.5318,18.5318,18.4523,18.47,268600.0
2013-06-25 09:30:00,21.71,21.75,21.44,21.45,528300.0,19.1766,19.2119,18.9381,18.9469,528300.0
2013-06-25 09:35:00,21.48,21.48,21.34,21.45,188000.0,18.9734,18.9734,18.8498,18.9469,188000.0
2013-06-25 09:40:00,21.45,21.46,21.41,21.42,316600.0,18.9469,18.9558,18.9116,18.9204,316600.0
2013-06-25 09:45:00,21.43,21.45,21.26,21.3,266800.0,18.9293,18.9469,18.7791,18.8145,266800.0
2013-06-25 09:50:00,21.3,21.44,21.2,21.4,173500.0,18.8145,18.9381,18.7261,18.9028,173500.0
2013-06-25 09:55:00,21.4,21.42,21.28,21.36,107200.0,18.9028,18.9204,18.7968,18.8674,107200.0
2013-06-25 10:00:00,21.36,21.44,21.28,21.38,189400.0,18.8674,18.9381,18.7968,18.8851,189400.0
2013-06-25 10:05:00,21.39,21.39,21.17,21.31,266100.0,18.8939,18.8939,18.6996,18.8233,266100.0
2013-06-25 10:10:00,21.31,21.34,21.2,21.31,161100.0,18.8233,18.8498,18.7261,18.8233,161100.0
2013-06-25 10:15:00,21.31,21.32,21.18,21.23,133600.0,18.8233,18.8321,18.7085,18.7526,133600.0
2013-06-25 10:20:00,21.22,21.23,21.04,21.15,155400.0,18.7438,18.7526,18.5848,18.682,155400.0
2013-06-25 10:25:00,21.14,21.16,21.05,21.13,112200.0,18.6731,18.6908,18.5936,18.6643,112200.0
2013-06-25 10:30:00,21.12,21.13,21.03,21.07,100000.0,18.6555,18.6643,18.576,18.6113,100000.0
2013-06-25 10:35:00,21.06,21.06,20.98,21.02,116500.0,18.6025,18.6025,18.5318,18.5671,116500.0
2013-06-25 10:40:00,21.01,21.12,20.96,21.12,141600.0,18.5583,18.6555,18.5141,18.6555,141600.0
2013-06-25 10:45:00,21.12,21.22,21.1,21.14,98200.0,18.6555,18.7438,18.6378,18.6731,98200.0
2013-06-25 10:50:00,21.14,21.14,21.03,21.1,111200.0,18.6731,18.6731,18.576,18.6378,111200.0
2013-06-25 10:55:00,21.11,21.24,21.1,21.24,125500.0,18.6466,18.7615,18.6378,18.7615,125500.0
2013-06-25 11:00:00,21.23,21.25,21.12,21.17,72300.0,18.7526,18.7703,18.6555,18.6996,72300.0
2013-06-25 11:05:00,21.17,21.23,21.06,21.14,128100.0,18.6996,18.7526,18.6025,18.6731,128100.0
2013-06-25 11:10:00,21.14,21.19,21.11,21.15,59400.0,18.6731,18.7173,18.6466,18.682,59400.0
2013-06-25 11:15:00,21.15,21.17,21.11,21.11,71900.0,18.682,18.6996,18.6466,18.6466,71900.0
2013-06-25 11:20:00,21.12,21.18,21.12,21.14,79500.0,18.6555,18.7085,18.6555,18.6731,79500.0
2013-06-25 11:25:00,21.14,21.26,21.11,21.25,73100.0,18.6731,18.7791,18.6466,18.7703,73100.0
2013-06-25 11:30:00,21.25,21.29,21.18,21.19,109900.0,18.7703,18.8056,18.7085,18.7173,109900.0
2013-06-25 11:35:00,21.19,21.24,21.17,21.2,44100.0,18.7173,18.7615,18.6996,18.7261,44100.0
2013-06-25 11:40:00,21.2,21.27,21.13,21.17,75800.0,18.7261,18.788,18.6643,18.6996,75800.0
2013-06-25 11:45:00,21.16,21.2,21.1,21.16,97200.0,18.6908,18.7261,18.6378,18.6908,97200.0
2013-06-25 11:50:00,21.15,21.2,21.15,21.16,52300.0,18.682,18.7261,18.682,18.6908,52300.0
2013-06-25 11:55:00,21.16,21.16,21.09,21.1,77400.0,18.6908,18.6908,18.629,18.6378,77400.0
2013-06-25 12:00:00,21.11,21.11,20.93,20.98,126800.0,18.6466,18.6466,18.4876,18.5318,126800.0
2013-06-25 12:05:00,20.99,21.04,20.98,21.03,102400.0,18.5406,18.5848,18.5318,18.576,102400.0
2013-06-25 12:10:00,21.04,21.13,21.04,21.12,72800.0,18.5848,18.6643,18.5848,18.6555,72800.0
2013-06-25 12:15:00,21.12,21.12,21.07,21.09,77300.0,18.6555,18.6555,18.6113,18.629,77300.0
2013-06-25 12:20:00,21.08,21.12,21.01,21.12,92300.0,18.6201,18.6555,18.5583,18.6555,92300.0
2013-06-25 12:25:00,21.13,21.18,21.0,21.03,72300.0,18.6643,18.7085,18.5495,18.576,72300.0
2013-06-25 12:30:00,21.03,21.17,21.02,21.11,120500.0,18.576,18.6996,18.5671,18.6466,120500.0
2013-06-25 12:35:00,21.1,21.19,21.1,21.19,51300.0,18.6378,18.7173,18.6378,18.7173,51300.0
2013-06-25 12:40:00,21.19,21.21,21.11,21.17,69900.0,18.7173,18.735,18.6466,18.6996,69900.0
2013-06-25 12:45:00,21.16,21.16,21.02,21.03,41600.0,18.6908,18.6908,18.5671,18.576,41600.0
2013-06-25 12:50:00,21.03,21.07,20.99,20.99,72300.0,18.576,18.6113,18.5406,18.5406,72300.0
2013-06-25 12:55:00,20.99,20.99,20.91,20.96,80100.0,18.5406,18.5406,18.47,18.5141,80100.0
2013-06-25 13:00:00,20.96,21.04,20.96,20.97,54500.0,18.5141,18.5848,18.5141,18.523,54500.0
2013-06-25 13:05:00,20.98,21.02,20.93,20.93,47500.0,18.5318,18.5671,18.4876,18.4876,47500.0
2013-06-25 13:10:00,20.94,21.04,20.94,21.04,41100.0,18.4965,18.5848,18.4965,18.5848,41100.0
2013-06-25 13:15:00,21.04,21.05,21.0,21.04,33300.0,18.5848,18.5936,18.5495,18.5848,33300.0
2013-06-25 13:20:00,21.04,21.05,20.96,21.0,61700.0,18.5848,18.5936,18.5141,18.5495,61700.0
2013-06-25 13:25:00,21.01,21.03,20.98,21.03,59200.0,18.5583,18.576,18.5318,18.576,59200.0
2013-06-25 13:30:00,21.03,21.09,20.98,21.07,80400.0,18.576,18.629,18.5318,18.6113,80400.0
2013-06-25 13:35:00,21.08,21.19,21.08,21.19,63300.0,18.6201,18.7173,18.6201,18.7173,63300.0
2013-06-25 13:40:00,21.19,21.26,21.16,21.21,93500.0,18.7173,18.7791,18.6908,18.735,93500.0
2013-06-25 13:45:00,21.21,21.25,21.18,21.2,51700.0,18.735,18.7703,18.7085,18.7261,51700.0
2013-06-25 13:50:00,21.2,21.2,21.14,21.16,30400.0,18.7261,18.7261,18.6731,18.6908,30400.0
2013-06-25 13:55:00,21.16,21.16,21.07,21.11,204500.0,18.6908,18.6908,18.6113,18.6466,204500.0
2013-06-25 14:00:00,21.11,21.17,21.09,21.16,44500.0,18.6466,18.6996,18.629,18.6908,44500.0
2013-06-25 14:05:00,21.17,21.19,21.1,21.15,70000.0,18.6996,18.7173,18.6378,18.682,70000.0
2013-06-25 14:10:00,21.15,21.19,21.14,21.16,48600.0,18.682,18.7173,18.6731,18.6908,48600.0
2013-06-25 14:15:00,21.17,21.17,21.06,21.07,48000.0,18.6996,18.6996,18.6025,18.6113,48000.0
2013-06-25 14:20:00,21.06,21.09,21.02,21.05,46200.0,18.6025,18.629,18.5671,18.5936,46200.0
2013-06-25 14:25:00,21.06,21.08,21.0,21.01,74200.0,18.6025,18.6201,18.5495,18.5583,74200.0
2013-06-25 14:30:00,21.02,21.05,20.96,21.05,87700.0,18.5671,18.5936,18.5141,18.5936,87700.0
2013-06-25 14:35:00,21.05,21.18,21.05,21.14,97900.0,18.5936,18.7085,18.5936,18.6731,97900.0
2013-06-25 14:40:00,21.13,21.18,21.1,21.1,36100.0,18.6643,18.7085,18.6378,18.6378,36100.0
2013-06-25 14:45:00,21.09,21.1,21.02,21.02,63200.0,18.629,18.6378,18.5671,18.5671,63200.0
2013-06-25 14:50:00,21.01,21.05,20.98,21.05,62300.0,18.5583,18.5936,18.5318,18.5936,62300.0
2013-06-25 14:55:00,21.04,21.09,20.99,21.05,78500.0,18.5848,18.629,18.5406,18.5936,78500.0
2013-06-25 15:00:00,21.05,21.07,21.01,21.02,77800.0,18.5936,18.6113,18.5583,18.5671,77800.0
2013-06-25 15:05:00,21.02,21.05,21.0,21.04,67100.0,18.5671,18.5936,18.5495,18.5848,67100.0
2013-06-25 15:10:00,21.04,21.06,20.99,20.99,38800.0,18.5848,18.6025,18.5406,18.5406,38800.0
2013-06-25 15:15:00,21.0,21.05,20.95,20.96,90700.0,18.5495,18.5936,18.5053,18.5141,90700.0
2013-06-25 15:20:00,20.96,21.01,20.96,20.98,73800.0,18.5141,18.5583,18.5141,18.5318,73800.0
2013-06-25 15:25:00,20.98,21.01,20.9,20.94,157400.0,18.5318,18.5583,18.4611,18.4965,157400.0
2013-06-25 15:30:00,20.93,20.95,20.91,20.93,83700.0,18.4876,18.5053,18.47,18.4876,83700.0
2013-06-25 15:35:00,20.92,21.02,20.92,20.99,138400.0,18.4788,18.5671,18.4788,18.5406,138400.0
2013-06-25 15:40:00,20.99,21.01,20.92,20.96,131100.0,18.5406,18.5583,18.4788,18.5141,131100.0
2013-06-25 15:45:00,20.96,20.98,20.91,20.91,189300.0,18.5141,18.5318,18.47,18.47,189300.0
2013-06-25 15:50:00,20.9,20.95,20.9,20.92,194400.0,18.4611,18.5053,18.4611,18.4788,194400.0
2013-06-25 15:55:00,20.91,20.93,20.87,20.9,367500.0,18.47,18.4876,18.4346,18.4611,367500.0
2013-06-26 09:30:00,21.05,21.22,21.0,21.12,201600.0,18.5936,18.7438,18.5495,18.6555,201600.0
2013-06-26 09:35:00,21.14,21.14,21.01,21.1,72800.0,18.6731,18.6731,18.5583,18.6378,72800.0
2013-06-26 09:40:00,21.09,21.14,21.02,21.11,64000.0,18.629,18.6731,18.5671,18.6466,64000.0
2013-06-26 09:45:00,21.12,21.15,21.03,21.04,112300.0,18.6555,18.682,18.576,18.5848,112300.0
2013-06-26 09:50:00,21.05,21.06,21.01,21.02,103400.0,18.5936,18.6025,18.5583,18.5671,103400.0
2013-06-26 09:55:00,21.01,21.06,20.97,21.05,131800.0,18.5583,18.6025,18.523,18.5936,131800.0
2013-06-26 10:00:00,21.05,21.1,21.02,21.02,99800.0,18.5936,18.6378,18.5671,18.5671,99800.0
2013-06-26 10:05:00,21.02,21.07,21.01,21.04,92700.0,18.5671,18.6113,18.5583,18.5848,92700.0
2013-06-26 10:10:00,21.05,21.05,20.99,21.02,93900.0,18.5936,18.5936,18.5406,18.5671,93900.0
2013-06-26 10:15:00,21.02,21.03,20.92,20.94,70700.0,18.5671,18.576,18.4788,18.4965,70700.0
2013-06-26 10:20:00,20.93,20.93,20.79,20.79,178600.0,18.4876,18.4876,18.364,18.364,178600.0
2013-06-26 10:25:00,20.79,20.87,20.79,20.81,268400.0,18.364,18.4346,18.364,18.3816,268400.0
2013-06-26 10:30:00,20.8,20.8,20.68,20.7,151900.0,18.3728,18.3728,18.2668,18.2845,151900.0
2013-06-26 10:35:00,20.7,20.76,20.69,20.74,128800.0,18.2845,18.3375,18.2756,18.3198,128800.0
2013-06-26 10:40:00,20.74,20.76,20.69,20.74,77600.0,18.3198,18.3375,18.2756,18.3198,77600.0
2013-06-26 10:45:00,20.74,20.77,20.73,20.74,155100.0,18.3198,18.3463,18.311,18.3198,155100.0
2013-06-26 10:50:00,20.75,20.76,20.71,20.72,94500.0,18.3286,18.3375,18.2933,18.3021,94500.0
2013-06-26 10:55:00,20.71,20.71,20.62,20.69,212500.0,18.2933,18.2933,18.2138,18.2756,212500.0
2013-06-26 11:00:00,20.69,20.7,20.53,20.54,134800.0,18.2756,18.2845,18.1343,18.1431,134800.0
2013-06-26 11:05:00,20.54,20.65,20.53,20.64,108900.0,18.1431,18.2403,18.1343,18.2315,108900.0
2013-06-26 11:10:00,20.64,20.68,20.6,20.61,96600.0,18.2315,18.2668,18.1961,18.205,96600.0
2013-06-26 11:15:00,20.6,20.65,20.59,20.59,122100.0,18.1961,18.2403,18.1873,18.1873,122100.0
2013-06-26 11:20:00,20.59,20.6,20.53,20.55,68400.0,18.1873,18.1961,18.1343,18.152,68400.0
2013-06-26 11:25:00,20.55,20.61,20.55,20.61,66200.0,18.152,18.205,18.152,18.205,66200.0
2013-06-26 11:30:00,20.62,20.63,20.59,20.62,141600.0,18.2138,18.2226,18.1873,18.2138,141600.0
2013-06-26 11:35:00,20.62,20.67,20.59,20.61,97200.0,18.2138,18.258,18.1873,18.205,97200.0
2013-06-26 11:40:00,20.61,20.67,20.6,20.67,29400.0,18.205,18.258,18.1961,18.258,29400.0
2013-06-26 11:45:00,20.66,20.67,20.61,20.64,64700.0,18.2491,18.258,18.205,18.2315,64700.0
2013-06-26 11:50:00,20.64,20.65,20.6,20.64,45600.0,18.2315,18.2403,18.1961,18.2315,45600.0
2013-06-26 11:55:00,20.63,20.64,20.58,20.59,45400.0,18.2226,18.2315,18.1785,18.1873,45400.0
2013-06-26 12:00:00,20.59,20.65,20.58,20.64,34000.0,18.1873,18.2403,18.1785,18.2315,34000.0
2013-06-26 12:05:00,20.64,20.67,20.63,20.63,64400.0,18.2315,18.258,18.2226,18.2226,64400.0
2013-06-26 12:10:00,20.63,20.72,20.63,20.72,66700.0,18.2226,18.3021,18.2226,18.3021,66700.0
2013-06-26 12:15:00,20.72,20.73,20.69,20.71,190600.0,18.3021,18.311,18.2756,18.2933,190600.0
2013-06-26 12:20:00,20.7,20.71,20.66,20.7,51600.0,18.2845,18.2933,18.2491,18.2845,51600.0
2013-06-26 12:25:00,20.7,20.7,20.68,20.7,44700.0,18.2845,18.2845,18.2668,18.2845,44700.0
2013-06-26 12:30:00,20.69,20.71,20.66,20.68,91300.0,18.2756,18.2933,18.2491,18.2668,91300.0
2013-06-26 12:35:00,20.68,20.71,20.66,20.71,50900.0,18.2668,18.2933,18.2491,18.2933,50900.0
2013-06-26 12:40:00,20.7,20.71,20.65,20.67,85500.0,18.2845,18.2933,18.2403,18.258,85500.0
2013-06-26 12:45:00,20.67,20.68,20.63,20.63,96800.0,18.258,18.2668,18.2226,18.2226,96800.0
2013-06-26 12:50:00,20.63,20.64,20.59,20.6,123700.0,18.2226,18.2315,18.1873,18.1961,123700.0
2013-06-26 12:55:00,20.6,20.61,20.57,20.6,69900.0,18.1961,18.205,18.1696,18.1961,69900.0
2013-06-26 13:00:00,20.6,20.61,20.55,20.57,71700.0,18.1961,18.205,18.152,18.1696,71700.0
2013-06-26 13:05:00,20.57,20.62,20.57,20.6,70900.0,18.1696,18.2138,18.1696,18.1961,70900.0
2013-06-26 13:10:00,20.6,20.61,20.59,20.59,95800.0,18.1961,18.205,18.1873,18.1873,95800.0
2013-06-26 13:15:00,20.59,20.61,20.59,20.6,47500.0,18.1873,18.205,18.1873,18.1961,47500.0
2013-06-26 13:20:00,20.6,20.61,20.59,20.6,59700.0,18.1961,18.205,18.1873,18.1961,59700.0
2013-06-26 13:25:00,20.59,20.61,20.57,20.59,114000.0,18.1873,18.205,18.1696,18.1873,114000.0
2013-06-26 13:30:00,20.59,20.6,20.55,20.59,136000.0,18.1873,18.1961,18.152,18.1873,136000.0
2013-06-26 13:35:00,20.59,20.61,20.57,20.57,99200.0,18.1873,18.205,18.1696,18.1696,99200.0
2013-06-26 13:40:00,20.57,20.59,20.54,20.57,96100.0,18.1696,18.1873,18.1431,18.1696,96100.0
2013-06-26 13:45:00,20.56,20.58,20.55,20.57,64700.0,18.1608,18.1785,18.152,18.1696,64700.0
2013-06-26 13:50:00,20.57,20.65,20.57,20.65,31200.0,18.1696,18.2403,18.1696,18.2403,31200.0
2013-06-26 13:55:00,20.64,20.65,20.62,20.63,57900.0,18.2315,18.2403,18.2138,18.2226,57900.0
2013-06-26 14:00:00,20.63,20.65,20.58,20.58,73400.0,18.2226,18.2403,18.1785,18.1785,73400.0
2013-06-26 14:05:00,20.58,20.61,20.58,20.6,50500.0,18.1785,18.205,18.1785,18.1961,50500.0
2013-06-26 14:10:00,20.59,20.61,20.57,20.6,121600.0,18.1873,18.205,18.1696,18.1961,121600.0
2013-06-26 14:15:00,20.6,20.61,20.59,20.6,52100.0,18.1961,18.205,18.1873,18.1961,52100.0
2013-06-26 14:20:00,20.61,20.65,20.61,20.64,50100.0,18.205,18.2403,18.205,18.2315,50100.0
2013-06-26 14:25:00,20.65,20.65,20.64,20.65,88700.0,18.2403,18.2403,18.2315,18.2403,88700.0
2013-06-26 14:30:00,20.65,20.65,20.56,20.57,135300.0,18.2403,18.2403,18.1608,18.1696,135300.0
2013-06-26 14:35:00,20.58,20.61,20.57,20.6,52300.0,18.1785,18.205,18.1696,18.1961,52300.0
2013-06-26 14:40:00,20.6,20.61,20.56,20.61,52500.0,18.1961,18.205,18.1608,18.205,52500.0
2013-06-26 14:45:00,20.61,20.67,20.61,20.66,308400.0,18.205,18.258,18.205,18.2491,308400.0
2013-06-26 14:50:00,20.66,20.73,20.66,20.7,186500.0,18.2491,18.311,18.2491,18.2845,186500.0
2013-06-26 14:55:00,20.7,20.71,20.69,20.7,181600.0,18.2845,18.2933,18.2756,18.2845,181600.0
2013-06-26 15:00:00,20.7,20.86,20.7,20.86,134100.0,18.2845,18.4258,18.2845,18.4258,134100.0
2013-06-26 15:05:00,20.86,20.93,20.86,20.92,153300.0,18.4258,18.4876,18.4258,18.4788,153300.0
2013-06-26 15:10:00,20.91,20.95,20.78,20.81,338600.0,18.47,18.5053,18.3551,18.3816,338600.0
2013-06-26 15:15:00,20.81,20.87,20.81,20.87,95600.0,18.3816,18.4346,18.3816,18.4346,95600.0
2013-06-26 15:20:00,20.87,20.89,20.86,20.89,55200.0,18.4346,18.4523,18.4258,18.4523,55200.0
2013-06-26 15:25:00,20.89,20.9,20.85,20.9,76100.0,18.4523,18.4611,18.417,18.4611,76100.0
2013-06-26 15:30:00,20.9,20.91,20.88,20.89,87400.0,18.4611,18.47,18.4435,18.4523,87400.0
2013-06-26 15:35:00,20.9,20.9,20.84,20.87,126000.0,18.4611,18.4611,18.4081,18.4346,126000.0
2013-06-26 15:40:00,20.87,20.92,20.84,20.84,105700.0,18.4346,18.4788,18.4081,18.4081,105700.0
2013-06-26 15:45:00,20.85,20.92,20.83,20.92,163200.0,18.417,18.4788,18.3993,18.4788,163200.0
2013-06-26 15:50:00,20.91,20.98,20.89,20.98,199400.0,18.47,18.5318,18.4523,18.5318,199400.0
2013-06-26 15:55:00,20.97,20.97,20.89,20.91,332300.0,18.523,18.523,18.4523,18.47,332300.0
2013-06-27 09:30:00,21.08,21.2,21.02,21.04,154600.0,18.6201,18.7261,18.5671,18.5848,154600.0
2013-06-27 09:35:00,21.03,21.11,21.0,21.02,117600.0,18.576,18.6466,18.5495,18.5671,117600.0
2013-06-27 09:40:00,21.03,21.03,20.86,20.87,135500.0,18.576,18.576,18.4258,18.4346,135500.0
2013-06-27 09:45:00,20.87,21.0,20.87,20.93,136500.0,18.4346,18.5495,18.4346,18.4876,136500.0
2013-06-27 09:50:00,20.93,20.93,20.83,20.85,129300.0,18.4876,18.4876,18.3993,18.417,129300.0
2013-06-27 09:55:00,20.86,20.91,20.83,20.9,99200.0,18.4258,18.47,18.3993,18.4611,99200.0
2013-06-27 10:00:00,20.91,21.05,20.91,21.0,668200.0,18.47,18.5936,18.47,18.5495,668200.0
2013-06-27 10:05:00,21.0,21.03,20.95,21.02,225400.0,18.5495,18.576,18.5053,18.5671,225400.0
2013-06-27 10:10:00,21.03,21.05,20.99,21.01,167700.0,18.576,18.5936,18.5406,18.5583,167700.0
2013-06-27 10:15:00,21.0,21.14,21.0,21.14,126200.0,18.5495,18.6731,18.5495,18.6731,126200.0
2013-06-27 10:20:00,21.15,21.36,21.15,21.34,228600.0,18.682,18.8674,18.682,18.8498,228600.0
2013-06-27 10:25:00,21.34,21.4,21.26,21.38,162700.0,18.8498,18.9028,18.7791,18.8851,162700.0
2013-06-27 10:30:00,21.38,21.38,21.25,21.27,109900.0,18.8851,18.8851,18.7703,18.788,109900.0
2013-06-27 10:35:00,21.27,21.35,21.25,21.35,109800.0,18.788,18.8586,18.7703,18.8586,109800.0
2013-06-27 10:40:00,21.35,21.44,21.32,21.33,145200.0,18.8586,18.9381,18.8321,18.841,145200.0
2013-06-27 10:45:00,21.33,21.35,21.29,21.31,77600.0,18.841,18.8586,18.8056,18.8233,77600.0
2013-06-27 10:50:00,21.3,21.43,21.3,21.4,160200.0,18.8145,18.9293,18.8145,18.9028,160200.0
2013-06-27 10:55:00,21.41,21.43,21.38,21.39,99600.0,18.9116,18.9293,18.8851,18.8939,99600.0
2013-06-27 11:00:00,21.38,21.5,21.38,21.5,148400.0,18.8851,18.9911,18.8851,18.9911,148400.0
2013-06-27 11:05:00,21.5,21.6,21.44,21.48,302100.0,18.9911,19.0794,18.9381,18.9734,302100.0
2013-06-27 11:10:00,21.48,21.52,21.41,21.41,166400.0,18.9734,19.0088,18.9116,18.9116,166400.0
2013-06-27 11:15:00,21.42,21.43,21.32,21.32,123600.0,18.9204,18.9293,18.8321,18.8321,123600.0
2013-06-27 11:20:00,21.32,21.35,21.25,21.31,108700.0,18.8321,18.8586,18.7703,18.8233,108700.0
2013-06-27 11:25:00,21.31,21.34,21.29,21.32,141300.0,18.8233,18.8498,18.8056,18.8321,141300.0
2013-06-27 11:30:00,21.32,21.39,21.31,21.37,245800.0,18.8321,18.8939,18.8233,18.8763,245800.0
2013-06-27 11:35:00,21.37,21.38,21.35,21.36,35800.0,18.8763,18.8851,18.8586,18.8674,35800.0
2013-06-27 11:40:00,21.36,21.37,21.3,21.3,34600.0,18.8674,18.8763,18.8145,18.8145,34600.0
2013-06-27 11:45:00,21.3,21.36,21.3,21.35,63200.0,18.8145,18.8674,18.8145,18.8586,63200.0
2013-06-27 11:50:00,21.35,21.46,21.35,21.46,45000.0,18.8586,18.9558,18.8586,18.9558,45000.0
2013-06-27 11:55:00,21.46,21.49,21.44,21.47,66600.0,18.9558,18.9823,18.9381,18.9646,66600.0
2013-06-27 12:00:00,21.47,21.48,21.39,21.41,73800.0,18.9646,18.9734,18.8939,18.9116,73800.0
2013-06-27 12:05:00,21.4,21.44,21.35,21.38,57400.0,18.9028,18.9381,18.8586,18.8851,57400.0
2013-06-27 12:10:00,21.38,21.39,21.36,21.37,34000.0,18.8851,18.8939,18.8674,18.8763,34000.0
2013-06-27 12:15:00,21.36,21.38,21.36,21.37,30900.0,18.8674,18.8851,18.8674,18.8763,30900.0
2013-06-27 12:20:00,21.37,21.42,21.37,21.41,50400.0,18.8763,18.9204,18.8763,18.9116,50400.0
2013-06-27 12:25:00,21.4,21.42,21.38,21.39,47100.0,18.9028,18.9204,18.8851,18.8939,47100.0
2013-06-27 12:30:00,21.4,21.41,21.38,21.39,26800.0,18.9028,18.9116,18.8851,18.8939,26800.0
2013-06-27 12:35:00,21.39,21.42,21.36,21.36,34900.0,18.8939,18.9204,18.8674,18.8674,34900.0
2013-06-27 12:40:00,21.37,21.39,21.36,21.36,24200.0,18.8763,18.8939,18.8674,18.8674,24200.0
2013-06-27 12:45:00,21.36,21.37,21.32,21.34,25600.0,18.8674,18.8763,18.8321,18.8498,25600.0
2013-06-27 12:50:00,21.34,21.35,21.31,21.34,99200.0,18.8498,18.8586,18.8233,18.8498,99200.0
2013-06-27 12:55:00,21.34,21.38,21.34,21.38,46000.0,18.8498,18.8851,18.8498,18.8851,46000.0
2013-06-27 13:00:00,21.37,21.42,21.36,21.38,71900.0,18.8763,18.9204,18.8674,18.8851,71900.0
2013-06-27 13:05:00,21.37,21.38,21.33,21.33,28700.0,18.8763,18.8851,18.841,18.841,28700.0
2013-06-27 13:10:00,21.33,21.37,21.32,21.35,29800.0,18.841,18.8763,18.8321,18.8586,29800.0
2013-06-27 13:15:00,21.36,21.42,21.35,21.38,62000.0,18.8674,18.9204,18.8586,18.8851,62000.0
2013-06-27 13:20:00,21.38,21.38,21.3,21.3,61100.0,18.8851,18.8851,18.8145,18.8145,61100.0
2013-06-27 13:25:00,21.31,21.33,21.29,21.3,51900.0,18.8233,18.841,18.8056,18.8145,51900.0
2013-06-27 13:30:00,21.29,21.41,21.29,21.41,21500.0,18.8056,18.9116,18.8056,18.9116,21500.0
2013-06-27 13:35:00,21.41,21.47,21.41,21.45,37500.0,18.9116,18.9646,18.9116,18.9469,37500.0
2013-06-27 13:40:00,21.45,21.49,21.45,21.47,61700.0,18.9469,18.9823,18.9469,18.9646,61700.0
2013-06-27 13:45:00,21.47,21.62,21.46,21.62,124100.0,18.9646,19.0971,18.9558,19.0971,124100.0
2013-06-27 13:50:00,21.62,21.67,21.58,21.66,140900.0,19.0971,19.1413,19.0618,19.1324,140900.0
2013-06-27 13:55:00,21.67,21.74,21.63,21.67,216100.0,19.1413,19.2031,19.1059,19.1413,216100.0
2013-06-27 14:00:00,21.67,21.69,21.55,21.55,103100.0,19.1413,19.1589,19.0353,19.0353,103100.0
2013-06-27 14:05:00,21.55,21.59,21.53,21.59,112600.0,19.0353,19.0706,19.0176,19.0706,112600.0
2013-06-27 14:10:00,21.59,21.64,21.58,21.63,37400.0,19.0706,19.1148,19.0618,19.1059,37400.0
2013-06-27 14:15:00,21.64,21.68,21.62,21.67,59600.0,19.1148,19.1501,19.0971,19.1413,59600.0
2013-06-27 14:20:00,21.67,21.68,21.53,21.55,98700.0,19.1413,19.1501,19.0176,19.0353,98700.0
2013-06-27 14:25:00,21.54,21.59,21.54,21.58,43100.0,19.0264,19.0706,19.0264,19.0618,43100.0
2013-06-27 14:30:00,21.59,21.61,21.58,21.58,46000.0,19.0706,19.0883,19.0618,19.0618,46000.0
2013-06-27 14:35:00,21.58,21.62,21.56,21.56,48400.0,19.0618,19.0971,19.0441,19.0441,48400.0
2013-06-27 14:40:00,21.56,21.58,21.54,21.54,41200.0,19.0441,19.0618,19.0264,19.0264,41200.0
2013-06-27 14:45:00,21.54,21.54,21.5,21.54,41500.0,19.0264,19.0264,18.9911,19.0264,41500.0
2013-06-27 14:50:00,21.54,21.57,21.53,21.57,40100.0,19.0264,19.0529,19.0176,19.0529,40100.0
2013-06-27 14:55:00,21.57,21.6,21.55,21.6,78400.0,19.0529,19.0794,19.0353,19.0794,78400.0
2013-06-27 15:00:00,21.59,21.6,21.57,21.57,40100.0,19.0706,19.0794,19.0529,19.0529,40100.0
2013-06-27 15:05:00,21.58,21.6,21.57,21.58,185800.0,19.0618,19.0794,19.0529,19.0618,185800.0
2013-06-27 15:10:00,21.59,21.62,21.58,21.61,122600.0,19.0706,19.0971,19.0618,19.0883,122600.0
2013-06-27 15:15:00,21.61,21.69,21.6,21.67,102200.0,19.0883,19.1589,19.0794,19.1413,102200.0
2013-06-27 15:20:00,21.67,21.72,21.63,21.71,137600.0,19.1413,19.1854,19.1059,19.1766,137600.0
2013-06-27 15:25:00,21.72,21.77,21.71,21.73,150500.0,19.1854,19.2296,19.1766,19.1943,150500.0
2013-06-27 15:30:00,21.73,21.75,21.69,21.69,183500.0,19.1943,19.2119,19.1589,19.1589,183500.0
2013-06-27 15:35:00,21.69,21.7,21.68,21.69,282300.0,19.1589,19.1678,19.1501,19.1589,282300.0
2013-06-27 15:40:00,21.7,21.72,21.69,21.72,158900.0,19.1678,19.1854,19.1589,19.1854,158900.0
2013-06-27 15:45:00,21.72,21.74,21.69,21.69,294600.0,19.1854,19.2031,19.1589,19.1589,294600.0
2013-06-27 15:50:00,21.7,21.7,21.64,21.66,198800.0,19.1678,19.1678,19.1148,19.1324,198800.0
2013-06-27 15:55:00,21.66,21.74,21.65,21.7,487600.0,19.1324,19.2031,19.1236,19.1678,487600.0
2013-06-28 09:30:00,21.59,21.68,21.54,21.56,148900.0,19.0706,19.1501,19.0264,19.0441,148900.0
2013-06-28 09:35:00,21.55,21.64,21.34,21.47,99500.0,19.0353,19.1148,18.8498,18.9646,99500.0
2013-06-28 09:40:00,21.47,21.54,21.46,21.51,63700.0,18.9646,19.0264,18.9558,18.9999,63700.0
2013-06-28 09:45:00,21.5,21.52,21.34,21.36,104100.0,18.9911,19.0088,18.8498,18.8674,104100.0
2013-06-28 09:50:00,21.38,21.43,21.31,21.39,70600.0,18.8851,18.9293,18.8233,18.8939,70600.0
2013-06-28 09:55:00,21.38,21.4,21.31,21.33,94300.0,18.8851,18.9028,18.8233,18.841,94300.0
2013-06-28 10:00:00,21.32,21.58,21.32,21.58,180100.0,18.8321,19.0618,18.8321,19.0618,180100.0
2013-06-28 10:05:00,21.58,21.58,21.48,21.53,129900.0,19.0618,19.0618,18.9734,19.0176,129900.0
2013-06-28 10:10:00,21.54,21.58,21.5,21.58,27400.0,19.0264,19.0618,18.9911,19.0618,27400.0
2013-06-28 10:15:00,21.57,21.69,21.57,21.66,111200.0,19.0529,19.1589,19.0529,19.1324,111200.0
2013-06-28 10:20:00,21.67,21.7,21.58,21.62,89700.0,19.1413,19.1678,19.0618,19.0971,89700.0
2013-06-28 10:25:00,21.62,21.62,21.55,21.62,61800.0,19.0971,19.0971,19.0353,19.0971,61800.0
2013-06-28 10:30:00,21.62,21.69,21.6,21.66,107900.0,19.0971,19.1589,19.0794,19.1324,107900.0
2013-06-28 10:35:00,21.67,21.73,21.65,21.7,90000.0,19.1413,19.1943,19.1236,19.1678,90000.0
2013-06-28 10:40:00,21.71,21.71,21.62,21.63,83000.0,19.1766,19.1766,19.0971,19.1059,83000.0
2013-06-28 10:45:00,21.62,21.64,21.58,21.59,63500.0,19.0971,19.1148,19.0618,19.0706,63500.0
2013-06-28 10:50:00,21.58,21.63,21.56,21.63,73600.0,19.0618,19.1059,19.0441,19.1059,73600.0
2013-06-28 10:55:00,21.63,21.67,21.59,21.6,69700.0,19.1059,19.1413,19.0706,19.0794,69700.0
2013-06-28 11:00:00,21.6,21.65,21.59,21.63,74500.0,19.0794,19.1236,19.0706,19.1059,74500.0
2013-06-28 11:05:00,21.62,21.66,21.58,21.6,81800.0,19.0971,19.1324,19.0618,19.0794,81800.0
2013-06-28 11:10:00,21.61,21.64,21.58,21.58,130600.0,19.0883,19.1148,19.0618,19.0618,130600.0
2013-06-28 11:15:00,21.59,21.62,21.56,21.58,90200.0,19.0706,19.0971,19.0441,19.0618,90200.0
2013-06-28 11:20:00,21.58,21.62,21.58,21.62,56700.0,19.0618,19.0971,19.0618,19.0971,56700.0
2013-06-28 11:25:00,21.62,21.63,21.59,21.61,38500.0,19.0971,19.1059,19.0706,19.0883,38500.0
2013-06-28 11:30:00,21.6,21.67,21.6,21.61,60400.0,19.0794,19.1413,19.0794,19.0883,60400.0
2013-06-28 11:35:00,21.6,21.64,21.58,21.62,22200.0,19.0794,19.1148,19.0618,19.0971,22200.0
2013-06-28 11:40:00,21.61,21.62,21.55,21.6,49300.0,19.0883,19.0971,19.0353,19.0794,49300.0
2013-06-28 11:45:00,21.6,21.68,21.59,21.68,75300.0,19.0794,19.1501,19.0706,19.1501,75300.0
2013-06-28 11:50:00,21.67,21.67,21.6,21.63,37500.0,19.1413,19.1413,19.0794,19.1059,37500.0
2013-06-28 11:55:00,21.63,21.63,21.56,21.62,116400.0,19.1059,19.1059,19.0441,19.0971,116400.0
2013-06-28 12:00:00,21.61,21.62,21.55,21.55,62200.0,19.0883,19.0971,19.0353,19.0353,62200.0
2013-06-28 12:05:00,21.56,21.56,21.49,21.54,158500.0,19.0441,19.0441,18.9823,19.0264,158500.0
2013-06-28 12:10:00,21.53,21.65,21.53,21.64,92500.0,19.0176,19.1236,19.0176,19.1148,92500.0
2013-06-28 12:15:00,21.64,21.65,21.57,21.6,50000.0,19.1148,19.1236,19.0529,19.0794,50000.0
2013-06-28 12:20:00,21.6,21.68,21.6,21.68,98800.0,19.0794,19.1501,19.0794,19.1501,98800.0
2013-06-28 12:25:00,21.67,21.73,21.67,21.72,73200.0,19.1413,19.1943,19.1413,19.1854,73200.0
2013-06-28 12:30:00,21.72,21.73,21.64,21.65,99700.0,19.1854,19.1943,19.1148,19.1236,99700.0
2013-06-28 12:35:00,21.65,21.69,21.64,21.66,44800.0,19.1236,19.1589,19.1148,19.1324,44800.0
2013-06-28 12:40:00,21.67,21.67,21.61,21.61,49200.0,19.1413,19.1413,19.0883,19.0883,49200.0
2013-06-28 12:45:00,21.62,21.69,21.62,21.68,35200.0,19.0971,19.1589,19.0971,19.1501,35200.0
2013-06-28 12:50:00,21.68,21.68,21.64,21.66,34200.0,19.1501,19.1501,19.1148,19.1324,34200.0
2013-06-28 12:55:00,21.65,21.66,21.59,21.61,63000.0,19.1236,19.1324,19.0706,19.0883,63000.0
2013-06-28 13:00:00,21.62,21.66,21.61,21.65,28300.0,19.0971,19.1324,19.0883,19.1236,28300.0
2013-06-28 13:05:00,21.65,21.67,21.64,21.67,39400.0,19.1236,19.1413,19.1148,19.1413,39400.0
2013-06-28 13:10:00,21.67,21.73,21.67,21.7,45800.0,19.1413,19.1943,19.1413,19.1678,45800.0
2013-06-28 13:15:00,21.7,21.71,21.68,21.68,38700.0,19.1678,19.1766,19.1501,19.1501,38700.0
2013-06-28 13:20:00,21.68,21.7,21.65,21.7,36800.0,19.1501,19.1678,19.1236,19.1678,36800.0
2013-06-28 13:25:00,21.7,21.71,21.65,21.68,43800.0,19.1678,19.1766,19.1236,19.1501,43800.0
2013-06-28 13:30:00,21.68,21.69,21.64,21.66,84600.0,19.1501,19.1589,19.1148,19.1324,84600.0
2013-06-28 13:35:00,21.66,21.71,21.66,21.69,55200.0,19.1324,19.1766,19.1324,19.1589,55200.0
2013-06-28 13:40:00,21.69,21.71,21.65,21.69,50400.0,19.1589,19.1766,19.1236,19.1589,50400.0
2013-06-28 13:45:00,21.69,21.7,21.67,21.69,40300.0,19.1589,19.1678,19.1413,19.1589,40300.0
2013-06-28 13:50:00,21.69,21.71,21.68,21.71,68400.0,19.1589,19.1766,19.1501,19.1766,68400.0
2013-06-28 13:55:00,21.7,21.71,21.68,21.7,65300.0,19.1678,19.1766,19.1501,19.1678,65300.0
2013-06-28 14:00:00,21.71,21.73,21.69,21.7,46300.0,19.1766,19.1943,19.1589,19.1678,46300.0
2013-06-28 14:05:00,21.7,21.71,21.67,21.68,60600.0,19.1678,19.1766,19.1413,19.1501,60600.0
2013-06-28 14:10:00,21.68,21.68,21.61,21.61,41800.0,19.1501,19.1501,19.0883,19.0883,41800.0
2013-06-28 14:15:00,21.62,21.65,21.57,21.58,84800.0,19.0971,19.1236,19.0529,19.0618,84800.0
2013-06-28 14:20:00,21.57,21.64,21.56,21.62,41200.0,19.0529,19.1148,19.0441,19.0971,41200.0
2013-06-28 14:25:00,21.62,21.64,21.51,21.52,79700.0,19.0971,19.1148,18.9999,19.0088,79700.0
2013-06-28 14:30:00,21.53,21.6,21.52,21.58,62700.0,19.0176,19.0794,19.0088,19.0618,62700.0
2013-06-28 14:35:00,21.58,21.6,21.57,21.6,39400.0,19.0618,19.0794,19.0529,19.0794,39400.0
2013-06-28 14:40:00,21.6,21.61,21.52,21.54,110300.0,19.0794,19.0883,19.0088,19.0264,110300.0
2013-06-28 14:45:00,21.54,21.57,21.53,21.54,70500.0,19.0264,19.0529,19.0176,19.0264,70500.0
2013-06-28 14:50:00,21.54,21.54,21.51,21.52,25500.0,19.0264,19.0264,18.9999,19.0088,25500.0
2013-06-28 14:55:00,21.52,21.52,21.47,21.48,53100.0,19.0088,19.0088,18.9646,18.9734,53100.0
2013-06-28 15:00:00,21.48,21.48,21.43,21.44,76100.0,18.9734,18.9734,18.9293,18.9381,76100.0
2013-06-28 15:05:00,21.45,21.45,21.41,21.41,64200.0,18.9469,18.9469,18.9116,18.9116,64200.0
2013-06-28 15:10:00,21.4,21.42,21.38,21.41,54800.0,18.9028,18.9204,18.8851,18.9116,54800.0
2013-06-28 15:15:00,21.4,21.43,21.4,21.41,42700.0,18.9028,18.9293,18.9028,18.9116,42700.0
2013-06-28 15:20:00,21.42,21.43,21.39,21.4,70000.0,18.9204,18.9293,18.8939,18.9028,70000.0
2013-06-28 15:25:00,21.39,21.41,21.38,21.4,66900.0,18.8939,18.9116,18.8851,18.9028,66900.0
2013-06-28 15:30:00,21.39,21.41,21.37,21.39,140000.0,18.8939,18.9116,18.8763,18.8939,140000.0
2013-06-28 15:35:00,21.39,21.49,21.39,21.47,71400.0,18.8939,18.9823,18.8939,18.9646,71400.0
2013-06-28 15:40:00,21.47,21.49,21.41,21.42,113500.0,18.9646,18.9823,18.9116,18.9204,113500.0
2013-06-28 15:45:00,21.41,21.42,21.35,21.35,137900.0,18.9116,18.9204,18.8586,18.8586,137900.0
2013-06-28 15:50:00,21.36,21.38,21.35,21.35,134100.0,18.8674,18.8851,18.8586,18.8586,134100.0
2013-06-28 15:55:00,21.35,21.35,21.29,21.29,445400.0,18.8586,18.8586,18.8056,18.8056,445400.0
2013-07-01 09:30:00,21.38,21.56,21.37,21.46,79800.0,18.8851,19.0441,18.8763,18.9558,79800.0
2013-07-01 09:35:00,21.47,21.56,21.47,21.54,55000.0,18.9646,19.0441,18.9646,19.0264,55000.0
2013-07-01 09:40:00,21.53,21.56,21.47,21.52,45100.0,19.0176,19.0441,18.9646,19.0088,45100.0
2013-07-01 09:45:00,21.52,21.53,21.35,21.5,105300.0,19.0088,19.0176,18.8586,18.9911,105300.0
2013-07-01 09:50:00,21.5,21.57,21.46,21.57,65600.0,18.9911,19.0529,18.9558,19.0529,65600.0
2013-07-01 09:55:00,21.58,21.64,21.57,21.6,79700.0,19.0618,19.1148,19.0529,19.0794,79700.0
2013-07-01 10:00:00,21.6,21.71,21.57,21.6,77800.0,19.0794,19.1766,19.0529,19.0794,77800.0
2013-07-01 10:05:00,21.61,21.69,21.56,21.58,49300.0,19.0883,19.1589,19.0441,19.0618,49300.0
2013-07-01 10:10:00,21.59,21.63,21.56,21.59,42200.0,19.0706,19.1059,19.0441,19.0706,42200.0
2013-07-01 10:15:00,21.59,21.6,21.52,21.55,116600.0,19.0706,19.0794,19.0088,19.0353,116600.0
2013-07-01 10:20:00,21.55,21.56,21.5,21.52,46700.0,19.0353,19.0441,18.9911,19.0088,46700.0
2013-07-01 10:25:00,21.51,21.54,21.49,21.52,85400.0,18.9999,19.0264,18.9823,19.0088,85400.0
2013-07-01 10:30:00,21.52,21.54,21.5,21.52,44600.0,19.0088,19.0264,18.9911,19.0088,44600.0
2013-07-01 10:35:00,21.52,21.54,21.48,21.48,52500.0,19.0088,19.0264,18.9734,18.9734,52500.0
2013-07-01 10:40:00,21.48,21.52,21.46,21.5,50500.0,18.9734,19.0088,18.9558,18.9911,50500.0
2013-07-01 10:45:00,21.51,21.55,21.48,21.55,49800.0,18.9999,19.0353,18.9734,19.0353,49800.0
2013-07-01 10:50:00,21.55,21.57,21.52,21.56,28900.0,19.0353,19.0529,19.0088,19.0441,28900.0
2013-07-01 10:55:00,21.57,21.59,21.55,21.58,37900.0,19.0529,19.0706,19.0353,19.0618,37900.0
2013-07-01 11:00:00,21.58,21.62,21.57,21.57,45600.0,19.0618,19.0971,19.0529,19.0529,45600.0
2013-07-01 11:05:00,21.57,21.64,21.57,21.64,45800.0,19.0529,19.1148,19.0529,19.1148,45800.0
2013-07-01 11:10:00,21.63,21.66,21.56,21.56,44600.0,19.1059,19.1324,19.0441,19.0441,44600.0
2013-07-01 11:15:00,21.57,21.59,21.55,21.57,47100.0,19.0529,19.0706,19.0353,19.0529,47100.0
2013-07-01 11:20:00,21.57,21.57,21.54,21.57,40100.0,19.0529,19.0529,19.0264,19.0529,40100.0
2013-07-01 11:25:00,21.57,21.58,21.55,21.56,23400.0,19.0529,19.0618,19.0353,19.0441,23400.0
2013-07-01 11:30:00,21.55,21.58,21.52,21.53,33600.0,19.0353,19.0618,19.0088,19.0176,33600.0
2013-07-01 11:35:00,21.53,21.54,21.45,21.46,51900.0,19.0176,19.0264,18.9469,18.9558,51900.0
2013-07-01 11:40:00,21.45,21.48,21.45,21.46,32700.0,18.9469,18.9734,18.9469,18.9558,32700.0
2013-07-01 11:45:00,21.46,21.49,21.45,21.45,81600.0,18.9558,18.9823,18.9469,18.9469,81600.0
2013-07-01 11:50:00,21.44,21.45,21.37,21.38,48000.0,18.9381,18.9469,18.8763,18.8851,48000.0
2013-07-01 11:55:00,21.38,21.43,21.37,21.42,45900.0,18.8851,18.9293,18.8763,18.9204,45900.0
2013-07-01 12:00:00,21.42,21.44,21.4,21.4,38300.0,18.9204,18.9381,18.9028,18.9028,38300.0
2013-07-01 12:05:00,21.41,21.47,21.41,21.45,38600.0,18.9116,18.9646,18.9116,18.9469,38600.0
2013-07-01 12:10:00,21.46,21.47,21.45,21.46,18500.0,18.9558,18.9646,18.9469,18.9558,18500.0
2013-07-01 12:15:00,21.46,21.49,21.43,21.43,35900.0,18.9558,18.9823,18.9293,18.9293,35900.0
2013-07-01 12:20:00,21.44,21.46,21.42,21.44,40300.0,18.9381,18.9558,18.9204,18.9381,40300.0
2013-07-01 12:25:00,21.45,21.46,21.41,21.43,39800.0,18.9469,18.9558,18.9116,18.9293,39800.0
2013-07-01 12:30:00,21.42,21.44,21.36,21.39,138600.0,18.9204,18.9381,18.8674,18.8939,138600.0
2013-07-01 12:35:00,21.39,21.39,21.36,21.36,65400.0,18.8939,18.8939,18.8674,18.8674,65400.0
2013-07-01 12:40:00,21.36,21.36,21.3,21.35,161900.0,18.8674,18.8674,18.8145,18.8586,161900.0
2013-07-01 12:45:00,21.35,21.38,21.31,21.36,190800.0,18.8586,18.8851,18.8233,18.8674,190800.0
2013-07-01 12:50:00,21.36,21.4,21.36,21.36,33200.0,18.8674,18.9028,18.8674,18.8674,33200.0
2013-07-01 12:55:00,21.37,21.39,21.32,21.37,39900.0,18.8763,18.8939,18.8321,18.8763,39900.0
2013-07-01 13:00:00,21.38,21.42,21.37,21.42,49300.0,18.8851,18.9204,18.8763,18.9204,49300.0
2013-07-01 13:05:00,21.42,21.45,21.4,21.45,33100.0,18.9204,18.9469,18.9028,18.9469,33100.0
2013-07-01 13:10:00,21.45,21.47,21.44,21.44,41700.0,18.9469,18.9646,18.9381,18.9381,41700.0
2013-07-01 13:15:00,21.45,21.46,21.43,21.44,25900.0,18.9469,18.9558,18.9293,18.9381,25900.0
2013-07-01 13:20:00,21.44,21.45,21.41,21.41,17900.0,18.9381,18.9469,18.9116,18.9116,17900.0
2013-07-01 13:25:00,21.41,21.42,21.37,21.37,22000.0,18.9116,18.9204,18.8763,18.8763,22000.0
2013-07-01 13:30:00,21.38,21.39,21.28,21.3,131500.0,18.8851,18.8939,18.7968,18.8145,131500.0
2013-07-01 13:35:00,21.29,21.33,21.26,21.27,143400.0,18.8056,18.841,18.7791,18.788,143400.0
2013-07-01 13:40:00,21.27,21.32,21.25,21.28,89500.0,18.788,18.8321,18.7703,18.7968,89500.0
2013-07-01 13:45:00,21.29,21.33,21.29,21.32,20400.0,18.8056,18.841,18.8056,18.8321,20400.0
2013-07-01 13:50:00,21.31,21.32,21.29,21.3,24200.0,18.8233,18.8321,18.8056,18.8145,24200.0
2013-07-01 13:55:00,21.29,21.3,21.16,21.17,116200.0,18.8056,18.8145,18.6908,18.6996,116200.0
2013-07-01 14:00:00,21.17,21.27,21.16,21.27,49900.0,18.6996,18.788,18.6908,18.788,49900.0
2013-07-01 14:05:00,21.27,21.35,21.27,21.33,57200.0,18.788,18.8586,18.788,18.841,57200.0
2013-07-01 14:10:00,21.33,21.35,21.32,21.33,34400.0,18.841,18.8586,18.8321,18.841,34400.0
2013-07-01 14:15:00,21.32,21.33,21.3,21.32,20100.0,18.8321,18.841,18.8145,18.8321,20100.0
2013-07-01 14:20:00,21.32,21.33,21.28,21.29,45700.0,18.8321,18.841,18.7968,18.8056,45700.0
2013-07-01 14:25:00,21.28,21.34,21.28,21.33,31200.0,18.7968,18.8498,18.7968,18.841,31200.0
2013-07-01 14:30:00,21.33,21.34,21.32,21.32,32700.0,18.841,18.8498,18.8321,18.8321,32700.0
2013-07-01 14:35:00,21.32,21.34,21.3,21.33,37000.0,18.8321,18.8498,18.8145,18.841,37000.0
2013-07-01 14:40:00,21.33,21.33,21.29,21.3,50300.0,18.841,18.841,18.8056,18.8145,50300.0
2013-07-01 14:45:00,21.3,21.3,21.21,21.21,47600.0,18.8145,18.8145,18.735,18.735,47600.0
2013-07-01 14:50:00,21.21,21.21,21.17,21.19,70200.0,18.735,18.735,18.6996,18.7173,70200.0
2013-07-01 14:55:00,21.18,21.21,21.16,21.21,51200.0,18.7085,18.735,18.6908,18.735,51200.0
2013-07-01 15:00:00,21.21,21.26,21.21,21.25,70400.0,18.735,18.7791,18.735,18.7703,70400.0
2013-07-01 15:05:00,21.26,21.26,21.24,21.24,39000.0,18.7791,18.7791,18.7615,18.7615,39000.0
2013-07-01 15:10:00,21.24,21.24,21.22,21.22,25000.0,18.7615,18.7615,18.7438,18.7438,25000.0
2013-07-01 15:15:00,21.23,21.27,21.22,21.26,609400.0,18.7526,18.788,18.7438,18.7791,609400.0
2013-07-01 15:20:00,21.26,21.26,21.12,21.12,257700.0,18.7791,18.7791,18.6555,18.6555,257700.0
2013-07-01 15:25:00,21.12,21.16,21.04,21.1,173600.0,18.6555,18.6908,18.5848,18.6378,173600.0
2013-07-01 15:30:00,21.1,21.15,21.09,21.14,138000.0,18.6378,18.682,18.629,18.6731,138000.0
2013-07-01 15:35:00,21.14,21.14,21.07,21.09,99200.0,18.6731,18.6731,18.6113,18.629,99200.0
2013-07-01 15:40:00,21.08,21.08,20.98,20.99,227700.0,18.6201,18.6201,18.5318,18.5406,227700.0
2013-07-01 15:45:00,21.0,21.06,21.0,21.01,161100.0,18.5495,18.6025,18.5495,18.5583,161100.0
2013-07-01 15:50:00,21.0,21.08,21.0,21.07,173800.0,18.5495,18.6201,18.5495,18.6113,173800.0
2013-07-01 15:55:00,21.08,21.09,21.03,21.05,318300.0,18.6201,18.629,18.576,18.5936,318300.0
2013-07-02 09:30:00,21.12,21.13,21.01,21.08,115500.0,18.6555,18.6643,18.5583,18.6201,115500.0
2013-07-02 09:35:00,21.1,21.19,21.05,21.12,49600.0,18.6378,18.7173,18.5936,18.6555,49600.0
2013-07-02 09:40:00,21.11,21.18,21.04,21.11,67500.0,18.6466,18.7085,18.5848,18.6466,67500.0
2013-07-02 09:45:00,21.1,21.15,21.05,21.05,80000.0,18.6378,18.682,18.5936,18.5936,80000.0
2013-07-02 09:50:00,21.04,21.1,21.01,21.01,70600.0,18.5848,18.6378,18.5583,18.5583,70600.0
2013-07-02 09:55:00,21.01,21.04,20.93,20.95,231600.0,18.5583,18.5848,18.4876,18.5053,231600.0
2013-07-02 10:00:00,20.97,21.04,20.9,20.91,82700.0,18.523,18.5848,18.4611,18.47,82700.0
2013-07-02 10:05:00,20.91,20.97,20.9,20.94,110900.0,18.47,18.523,18.4611,18.4965,110900.0
2013-07-02 10:10:00,20.93,20.96,20.9,20.95,110000.0,18.4876,18.5141,18.4611,18.5053,110000.0
2013-07-02 10:15:00,20.95,20.96,20.91,20.94,58800.0,18.5053,18.5141,18.47,18.4965,58800.0
2013-07-02 10:20:00,20.94,21.05,20.94,21.05,70800.0,18.4965,18.5936,18.4965,18.5936,70800.0
2013-07-02 10:25:00,21.05,21.13,21.05,21.05,95800.0,18.5936,18.6643,18.5936,18.5936,95800.0
2013-07-02 10:30:00,21.05,21.05,20.99,21.0,133900.0,18.5936,18.5936,18.5406,18.5495,133900.0
2013-07-02 10:35:00,21.0,21.07,21.0,21.05,40300.0,18.5495,18.6113,18.5495,18.5936,40300.0
2013-07-02 10:40:00,21.06,21.13,21.05,21.08,81000.0,18.6025,18.6643,18.5936,18.6201,81000.0
2013-07-02 10:45:00,21.09,21.11,21.05,21.08,50800.0,18.629,18.6466,18.5936,18.6201,50800.0
2013-07-02 10:50:00,21.09,21.17,21.06,21.15,53400.0,18.629,18.6996,18.6025,18.682,53400.0
2013-07-02 10:55:00,21.15,21.2,21.15,21.17,55400.0,18.682,18.7261,18.682,18.6996,55400.0
2013-07-02 11:00:00,21.18,21.2,21.12,21.12,90400.0,18.7085,18.7261,18.6555,18.6555,90400.0
2013-07-02 11:05:00,21.11,21.21,21.11,21.2,63700.0,18.6466,18.735,18.6466,18.7261,63700.0
2013-07-02 11:10:00,21.21,21.25,21.2,21.22,95400.0,18.735,18.7703,18.7261,18.7438,95400.0
2013-07-02 11:15:00,21.21,21.23,21.13,21.16,107400.0,18.735,18.7526,18.6643,18.6908,107400.0
2013-07-02 11:20:00,21.17,21.17,21.11,21.13,21500.0,18.6996,18.6996,18.6466,18.6643,21500.0
2013-07-02 11:25:00,21.14,21.15,21.06,21.11,38600.0,18.6731,18.682,18.6025,18.6466,38600.0
2013-07-02 11:30:00,21.11,21.14,21.07,21.08,144400.0,18.6466,18.6731,18.6113,18.6201,144400.0
2013-07-02 11:35:00,21.08,21.13,21.08,21.11,20600.0,18.6201,18.6643,18.6201,18.6466,20600.0
2013-07-02 11:40:00,21.11,21.18,21.08,21.18,22200.0,18.6466,18.7085,18.6201,18.7085,22200.0
2013-07-02 11:45:00,21.17,21.25,21.16,21.22,32100.0,18.6996,18.7703,18.6908,18.7438,32100.0
2013-07-02 11:50:00,21.22,21.23,21.17,21.19,34500.0,18.7438,18.7526,18.6996,18.7173,34500.0
2013-07-02 11:55:00,21.19,21.21,21.16,21.21,16100.0,18.7173,18.735,18.6908,18.735,16100.0
2013-07-02 12:00:00,21.21,21.24,21.21,21.24,30800.0,18.735,18.7615,18.735,18.7615,30800.0
2013-07-02 12:05:00,21.24,21.25,21.18,21.18,32400.0,18.7615,18.7703,18.7085,18.7085,32400.0
2013-07-02 12:10:00,21.18,21.19,21.12,21.13,26900.0,18.7085,18.7173,18.6555,18.6643,26900.0
2013-07-02 12:15:00,21.13,21.15,21.06,21.12,94500.0,18.6643,18.682,18.6025,18.6555,94500.0
2013-07-02 12:20:00,21.12,21.13,21.1,21.1,18600.0,18.6555,18.6643,18.6378,18.6378,18600.0
2013-07-02 12:25:00,21.1,21.17,21.1,21.17,18100.0,18.6378,18.6996,18.6378,18.6996,18100.0
2013-07-02 12:30:00,21.17,21.22,21.17,21.21,34400.0,18.6996,18.7438,18.6996,18.735,34400.0
2013-07-02 12:35:00,21.2,21.21,21.19,21.19,27600.0,18.7261,18.735,18.7173,18.7173,27600.0
2013-07-02 12:40:00,21.19,21.19,21.12,21.12,25200.0,18.7173,18.7173,18.6555,18.6555,25200.0
2013-07-02 12:45:00,21.12,21.14,21.09,21.13,34200.0,18.6555,18.6731,18.629,18.6643,34200.0
2013-07-02 12:50:00,21.13,21.13,21.1,21.12,24200.0,18.6643,18.6643,18.6378,18.6555,24200.0
2013-07-02 12:55:00,21.13,21.16,21.12,21.16,13800.0,18.6643,18.6908,18.6555,18.6908,13800.0
2013-07-02 13:00:00,21.16,21.17,21.14,21.14,19800.0,18.6908,18.6996,18.6731,18.6731,19800.0
2013-07-02 13:05:00,21.15,21.18,21.14,21.16,70700.0,18.682,18.7085,18.6731,18.6908,70700.0
2013-07-02 13:10:00,21.17,21.19,21.15,21.18,42300.0,18.6996,18.7173,18.682,18.7085,42300.0
2013-07-02 13:15:00,21.18,21.18,21.13,21.14,30600.0,18.7085,18.7085,18.6643,18.6731,30600.0
2013-07-02 13:20:00,21.14,21.15,21.11,21.11,20300.0,18.6731,18.682,18.6466,18.6466,20300.0
2013-07-02 13:25:00,21.12,21.13,21.08,21.08,26200.0,18.6555,18.6643,18.6201,18.6201,26200.0
2013-07-02 13:30:00,21.08,21.09,21.04,21.05,37800.0,18.6201,18.629,18.5848,18.5936,37800.0
2013-07-02 13:35:00,21.06,21.06,21.0,21.01,53700.0,18.6025,18.6025,18.5495,18.5583,53700.0
2013-07-02 13:40:00,21.02,21.02,20.99,21.01,24500.0,18.5671,18.5671,18.5406,18.5583,24500.0
2013-07-02 13:45:00,21.01,21.05,21.0,21.03,28500.0,18.5583,18.5936,18.5495,18.576,28500.0
2013-07-02 13:50:00,21.02,21.09,21.01,21.07,38700.0,18.5671,18.629,18.5583,18.6113,38700.0
2013-07-02 13:55:00,21.07,21.07,21.01,21.01,54000.0,18.6113,18.6113,18.5583,18.5583,54000.0
2013-07-02 14:00:00,21.01,21.03,20.98,21.02,54300.0,18.5583,18.576,18.5318,18.5671,54300.0
2013-07-02 14:05:00,21.01,21.03,20.99,20.99,38300.0,18.5583,18.576,18.5406,18.5406,38300.0
2013-07-02 14:10:00,21.0,21.01,20.93,20.95,80500.0,18.5495,18.5583,18.4876,18.5053,80500.0
2013-07-02 14:15:00,20.95,20.95,20.9,20.91,52700.0,18.5053,18.5053,18.4611,18.47,52700.0
2013-07-02 14:20:00,20.9,20.92,20.89,20.9,137200.0,18.4611,18.4788,18.4523,18.4611,137200.0
2013-07-02 14:25:00,20.9,20.91,20.85,20.89,80600.0,18.4611,18.47,18.417,18.4523,80600.0
2013-07-02 14:30:00,20.88,20.91,20.86,20.88,104200.0,18.4435,18.47,18.4258,18.4435,104200.0
2013-07-02 14:35:00,20.87,20.88,20.82,20.82,54600.0,18.4346,18.4435,18.3905,18.3905,54600.0
2013-07-02 14:40:00,20.83,20.84,20.81,20.83,28700.0,18.3993,18.4081,18.3816,18.3993,28700.0
2013-07-02 14:45:00,20.84,20.85,20.79,20.84,51500.0,18.4081,18.417,18.364,18.4081,51500.0
2013-07-02 14:50:00,20.84,20.92,20.83,20.91,59500.0,18.4081,18.4788,18.3993,18.47,59500.0
2013-07-02 14:55:00,20.9,20.93,20.87,20.9,115300.0,18.4611,18.4876,18.4346,18.4611,115300.0
2013-07-02 15:00:00,20.91,20.94,20.91,20.93,52700.0,18.47,18.4965,18.47,18.4876,52700.0
2013-07-02 15:05:00,20.92,20.96,20.91,20.91,66400.0,18.4788,18.5141,18.47,18.47,66400.0
2013-07-02 15:10:00,20.91,20.95,20.89,20.92,78200.0,18.47,18.5053,18.4523,18.4788,78200.0
2013-07-02 15:15:00,20.92,20.96,20.92,20.92,30000.0,18.4788,18.5141,18.4788,18.4788,30000.0
2013-07-02 15:20:00,20.92,20.93,20.88,20.89,56700.0,18.4788,18.4876,18.4435,18.4523,56700.0
2013-07-02 15:25:00,20.88,20.89,20.82,20.82,60500.0,18.4435,18.4523,18.3905,18.3905,60500.0
2013-07-02 15:30:00,20.83,20.86,20.8,20.84,121500.0,18.3993,18.4258,18.3728,18.4081,121500.0
2013-07-02 15:35:00,20.84,20.85,20.79,20.8,93500.0,18.4081,18.417,18.364,18.3728,93500.0
2013-07-02 15:40:00,20.8,20.82,20.79,20.8,59000.0,18.3728,18.3905,18.364,18.3728,59000.0
2013-07-02 15:45:00,20.8,20.85,20.77,20.8,99800.0,18.3728,18.417,18.3463,18.3728,99800.0
2013-07-02 15:50:00,20.81,20.84,20.79,20.82,147700.0,18.3816,18.4081,18.364,18.3905,147700.0
2013-07-02 15:55:00,20.82,20.85,20.8,20.85,333200.0,18.3905,18.417,18.3728,18.417,333200.0
2013-07-03 09:30:00,20.77,20.9,20.72,20.84,137200.0,18.3463,18.4611,18.3021,18.4081,137200.0
2013-07-03 09:35:00,20.85,20.91,20.81,20.86,43500.0,18.417,18.47,18.3816,18.4258,43500.0
2013-07-03 09:40:00,20.86,20.94,20.86,20.92,74300.0,18.4258,18.4965,18.4258,18.4788,74300.0
2013-07-03 09:45:00,20.92,20.94,20.87,20.87,98800.0,18.4788,18.4965,18.4346,18.4346,98800.0
2013-07-03 09:50:00,20.87,20.99,20.87,20.99,69500.0,18.4346,18.5406,18.4346,18.5406,69500.0
2013-07-03 09:55:00,20.99,21.0,20.93,20.93,38500.0,18.5406,18.5495,18.4876,18.4876,38500.0
2013-07-03 10:00:00,20.93,21.05,20.92,20.96,64100.0,18.4876,18.5936,18.4788,18.5141,64100.0
2013-07-03 10:05:00,20.95,21.02,20.93,21.01,76200.0,18.5053,18.5671,18.4876,18.5583,76200.0
2013-07-03 10:10:00,21.0,21.02,20.92,21.0,132100.0,18.5495,18.5671,18.4788,18.5495,132100.0
2013-07-03 10:15:00,21.0,21.0,20.91,20.93,61600.0,18.5495,18.5495,18.47,18.4876,61600.0
2013-07-03 10:20:00,20.93,21.0,20.91,21.0,47000.0,18.4876,18.5495,18.47,18.5495,47000.0
2013-07-03 10:25:00,21.0,21.04,20.95,21.04,101300.0,18.5495,18.5848,18.5053,18.5848,101300.0
2013-07-03 10:30:00,21.04,21.06,20.98,21.05,45400.0,18.5848,18.6025,18.5318,18.5936,45400.0
2013-07-03 10:35:00,21.06,21.07,20.99,21.01,36400.0,18.6025,18.6113,18.5406,18.5583,36400.0
2013-07-03 10:40:00,21.01,21.08,21.0,21.02,50800.0,18.5583,18.6201,18.5495,18.5671,50800.0
2013-07-03 10:45:00,21.02,21.02,20.99,21.01,27900.0,18.5671,18.5671,18.5406,18.5583,27900.0
2013-07-03 10:50:00,21.01,21.03,20.99,21.0,44900.0,18.5583,18.576,18.5406,18.5495,44900.0
2013-07-03 10:55:00,21.0,21.02,20.99,21.01,23200.0,18.5495,18.5671,18.5406,18.5583,23200.0
2013-07-03 11:00:00,21.01,21.07,21.01,21.02,37100.0,18.5583,18.6113,18.5583,18.5671,37100.0
2013-07-03 11:05:00,21.01,21.06,20.98,21.02,42200.0,18.5583,18.6025,18.5318,18.5671,42200.0
2013-07-03 11:10:00,21.02,21.08,21.01,21.07,32700.0,18.5671,18.6201,18.5583,18.6113,32700.0
2013-07-03 11:15:00,21.08,21.12,21.06,21.1,20600.0,18.6201,18.6555,18.6025,18.6378,20600.0
2013-07-03 11:20:00,21.1,21.11,21.02,21.02,22600.0,18.6378,18.6466,18.5671,18.5671,22600.0
2013-07-03 11:25:00,21.03,21.06,20.98,20.98,21600.0,18.576,18.6025,18.5318,18.5318,21600.0
2013-07-03 11:30:00,20.98,21.01,20.92,20.92,135900.0,18.5318,18.5583,18.4788,18.4788,135900.0
2013-07-03 11:35:00,20.91,20.92,20.87,20.92,34500.0,18.47,18.4788,18.4346,18.4788,34500.0
2013-07-03 11:40:00,20.94,20.96,20.91,20.93,27600.0,18.4965,18.5141,18.47,18.4876,27600.0
2013-07-03 11:45:00,20.93,20.93,20.85,20.87,14900.0,18.4876,18.4876,18.417,18.4346,14900.0
2013-07-03 11:50:00,20.87,20.93,20.86,20.93,22200.0,18.4346,18.4876,18.4258,18.4876,22200.0
2013-07-03 11:55:00,20.94,20.97,20.91,20.95,50400.0,18.4965,18.523,18.47,18.5053,50400.0
2013-07-03 12:00:00,20.95,20.99,20.92,20.99,65800.0,18.5053,18.5406,18.4788,18.5406,65800.0
2013-07-03 12:05:00,20.99,21.0,20.96,21.0,24400.0,18.5406,18.5495,18.5141,18.5495,24400.0
2013-07-03 12:10:00,21.0,21.0,20.98,20.99,32800.0,18.5495,18.5495,18.5318,18.5406,32800.0
2013-07-03 12:15:00,21.0,21.01,20.97,21.0,72400.0,18.5495,18.5583,18.523,18.5495,72400.0
2013-07-03 12:20:00,21.0,21.01,20.99,21.0,24000.0,18.5495,18.5583,18.5406,18.5495,24000.0
2013-07-03 12:25:00,21.0,21.0,20.97,20.97,20200.0,18.5495,18.5495,18.523,18.523,20200.0
2013-07-03 12:30:00,20.97,20.98,20.94,20.95,15300.0,18.523,18.5318,18.4965,18.5053,15300.0
2013-07-03 12:35:00,20.95,20.95,20.91,20.92,39600.0,18.5053,18.5053,18.47,18.4788,39600.0
2013-07-03 12:40:00,20.92,20.92,20.9,20.91,30200.0,18.4788,18.4788,18.4611,18.47,30200.0
2013-07-03 12:45:00,20.91,20.93,20.91,20.93,94200.0,18.47,18.4876,18.47,18.4876,94200.0
2013-07-03 12:50:00,20.93,20.94,20.91,20.94,68800.0,18.4876,18.4965,18.47,18.4965,68800.0
2013-07-03 12:55:00,20.94,20.97,20.94,20.96,116000.0,18.4965,18.523,18.4965,18.5141,116000.0
2013-07-05 09:30:00,21.03,21.08,20.53,20.64,225600.0,18.576,18.6201,18.1343,18.2315,225600.0
2013-07-05 09:35:00,20.64,20.74,20.5,20.56,111800.0,18.2315,18.3198,18.1078,18.1608,111800.0
2013-07-05 09:40:00,20.55,20.57,20.5,20.57,66300.0,18.152,18.1696,18.1078,18.1696,66300.0
2013-07-05 09:45:00,20.56,20.65,20.54,20.62,70000.0,18.1608,18.2403,18.1431,18.2138,70000.0
2013-07-05 09:50:00,20.63,20.63,20.51,20.52,52400.0,18.2226,18.2226,18.1166,18.1255,52400.0
2013-07-05 09:55:00,20.51,20.53,20.42,20.42,132200.0,18.1166,18.1343,18.0371,18.0371,132200.0
2013-07-05 10:00:00,20.43,20.44,20.21,20.23,206400.0,18.046,18.0548,17.8516,17.8693,206400.0
2013-07-05 10:05:00,20.23,20.27,20.18,20.21,141100.0,17.8693,17.9046,17.8251,17.8516,141100.0
2013-07-05 10:10:00,20.21,20.25,20.12,20.12,156100.0,17.8516,17.887,17.7721,17.7721,156100.0
2013-07-05 10:15:00,20.11,20.12,19.98,20.07,188900.0,17.7633,17.7721,17.6485,17.728,188900.0
2013-07-05 10:20:00,20.07,20.07,19.89,19.94,202400.0,17.728,17.728,17.569,17.6132,202400.0
2013-07-05 10:25:00,19.94,20.1,19.94,20.05,186900.0,17.6132,17.7545,17.6132,17.7103,186900.0
2013-07-05 10:30:00,20.05,20.21,20.04,20.2,122300.0,17.7103,17.8516,17.7015,17.8428,122300.0
2013-07-05 10:35:00,20.2,20.24,20.08,20.11,119400.0,17.8428,17.8781,17.7368,17.7633,119400.0
2013-07-05 10:40:00,20.11,20.18,20.08,20.1,93400.0,17.7633,17.8251,17.7368,17.7545,93400.0
2013-07-05 10:45:00,20.1,20.15,20.06,20.11,67100.0,17.7545,17.7986,17.7191,17.7633,67100.0
2013-07-05 10:50:00,20.11,20.18,20.1,20.18,62800.0,17.7633,17.8251,17.7545,17.8251,62800.0
2013-07-05 10:55:00,20.19,20.25,20.19,20.23,41500.0,17.834,17.887,17.834,17.8693,41500.0
2013-07-05 11:00:00,20.22,20.23,20.19,20.2,30800.0,17.8605,17.8693,17.834,17.8428,30800.0
2013-07-05 11:05:00,20.21,20.21,20.1,20.12,126600.0,17.8516,17.8516,17.7545,17.7721,126600.0
2013-07-05 11:10:00,20.13,20.2,20.13,20.17,35300.0,17.781,17.8428,17.781,17.8163,35300.0
2013-07-05 11:15:00,20.17,20.17,20.11,20.17,21000.0,17.8163,17.8163,17.7633,17.8163,21000.0
2013-07-05 11:20:00,20.17,20.19,20.1,20.11,33600.0,17.8163,17.834,17.7545,17.7633,33600.0
2013-07-05 11:25:00,20.11,20.12,20.04,20.04,34600.0,17.7633,17.7721,17.7015,17.7015,34600.0
2013-07-05 11:30:00,20.05,20.06,19.96,19.97,95600.0,17.7103,17.7191,17.6308,17.6397,95600.0
2013-07-05 11:35:00,19.97,20.04,19.96,20.03,55500.0,17.6397,17.7015,17.6308,17.6927,55500.0
2013-07-05 11:40:00,20.02,20.03,19.94,19.94,47400.0,17.6838,17.6927,17.6132,17.6132,47400.0
2013-07-05 11:45:00,19.94,20.01,19.93,20.0,87100.0,17.6132,17.675,17.6043,17.6662,87100.0
2013-07-05 11:50:00,20.0,20.03,19.96,19.97,43800.0,17.6662,17.6927,17.6308,17.6397,43800.0
2013-07-05 11:55:00,19.97,20.03,19.95,20.02,37500.0,17.6397,17.6927,17.622,17.6838,37500.0
2013-07-05 12:00:00,20.01,20.1,20.0,20.09,71200.0,17.675,17.7545,17.6662,17.7456,71200.0
2013-07-05 12:05:00,20.09,20.11,20.02,20.02,35400.0,17.7456,17.7633,17.6838,17.6838,35400.0
2013-07-05 12:10:00,20.02,20.02,19.96,19.98,62700.0,17.6838,17.6838,17.6308,17.6485,62700.0
2013-07-05 12:15:00,19.98,20.04,19.95,20.03,59400.0,17.6485,17.7015,17.622,17.6927,59400.0
2013-07-05 12:20:00,20.04,20.09,20.04,20.08,46600.0,17.7015,17.7456,17.7015,17.7368,46600.0
2013-07-05 12:25:00,20.08,20.09,20.03,20.03,20100.0,17.7368,17.7456,17.6927,17.6927,20100.0
2013-07-05 12:30:00,20.03,20.04,20.02,20.03,25100.0,17.6927,17.7015,17.6838,17.6927,25100.0
2013-07-05 12:35:00,20.04,20.08,20.03,20.08,80200.0,17.7015,17.7368,17.6927,17.7368,80200.0
2013-07-05 12:40:00,20.07,20.07,20.05,20.05,48500.0,17.728,17.728,17.7103,17.7103,48500.0
2013-07-05 12:45:00,20.05,20.07,20.04,20.05,61200.0,17.7103,17.728,17.7015,17.7103,61200.0
2013-07-05 12:50:00,20.04,20.06,20.02,20.05,26000.0,17.7015,17.7191,17.6838,17.7103,26000.0
2013-07-05 12:55:00,20.06,20.07,20.04,20.05,32400.0,17.7191,17.728,17.7015,17.7103,32400.0
2013-07-05 13:00:00,20.05,20.08,20.04,20.08,29600.0,17.7103,17.7368,17.7015,17.7368,29600.0
2013-07-05 13:05:00,20.08,20.13,20.07,20.13,58000.0,17.7368,17.781,17.728,17.781,58000.0
2013-07-05 13:10:00,20.13,20.14,20.04,20.05,88300.0,17.781,17.7898,17.7015,17.7103,88300.0
2013-07-05 13:15:00,20.06,20.08,20.03,20.05,35200.0,17.7191,17.7368,17.6927,17.7103,35200.0
2013-07-05 13:20:00,20.05,20.1,20.04,20.1,20100.0,17.7103,17.7545,17.7015,17.7545,20100.0
2013-07-05 13:25:00,20.1,20.1,20.07,20.08,33000.0,17.7545,17.7545,17.728,17.7368,33000.0
2013-07-05 13:30:00,20.08,20.09,20.06,20.06,17700.0,17.7368,17.7456,17.7191,17.7191,17700.0
2013-07-05 13:35:00,20.06,20.07,20.01,20.01,45800.0,17.7191,17.728,17.675,17.675,45800.0
2013-07-05 13:40:00,20.01,20.03,19.97,19.97,55500.0,17.675,17.6927,17.6397,17.6397,55500.0
2013-07-05 13:45:00,19.97,20.0,19.96,20.0,22900.0,17.6397,17.6662,17.6308,17.6662,22900.0
2013-07-05 13:50:00,20.0,20.02,19.97,19.98,32000.0,17.6662,17.6838,17.6397,17.6485,32000.0
2013-07-05 13:55:00,19.97,20.0,19.97,20.0,30600.0,17.6397,17.6662,17.6397,17.6662,30600.0
2013-07-05 14:00:00,20.0,20.01,19.99,20.0,102100.0,17.6662,17.675,17.6573,17.6662,102100.0
2013-07-05 14:05:00,20.0,20.05,19.98,20.05,45400.0,17.6662,17.7103,17.6485,17.7103,45400.0
2013-07-05 14:10:00,20.06,20.12,20.04,20.12,51600.0,17.7191,17.7721,17.7015,17.7721,51600.0
2013-07-05 14:15:00,20.13,20.14,20.09,20.09,33900.0,17.781,17.7898,17.7456,17.7456,33900.0
2013-07-05 14:20:00,20.09,20.11,20.08,20.09,52100.0,17.7456,17.7633,17.7368,17.7456,52100.0
2013-07-05 14:25:00,20.1,20.1,20.07,20.07,45100.0,17.7545,17.7545,17.728,17.728,45100.0
2013-07-05 14:30:00,20.07,20.1,20.07,20.09,30900.0,17.728,17.7545,17.728,17.7456,30900.0
2013-07-05 14:35:00,20.1,20.12,20.09,20.11,38100.0,17.7545,17.7721,17.7456,17.7633,38100.0
2013-07-05 14:40:00,20.11,20.14,20.1,20.13,33600.0,17.7633,17.7898,17.7545,17.781,33600.0
2013-07-05 14:45:00,20.13,20.13,20.06,20.12,57100.0,17.781,17.781,17.7191,17.7721,57100.0
2013-07-05 14:50:00,20.11,20.14,20.11,20.12,61700.0,17.7633,17.7898,17.7633,17.7721,61700.0
2013-07-05 14:55:00,20.12,20.14,20.11,20.11,47700.0,17.7721,17.7898,17.7633,17.7633,47700.0
2013-07-05 15:00:00,20.11,20.15,20.1,20.14,90200.0,17.7633,17.7986,17.7545,17.7898,90200.0
2013-07-05 15:05:00,20.14,20.19,20.14,20.16,102500.0,17.7898,17.834,17.7898,17.8075,102500.0
2013-07-05 15:10:00,20.16,20.18,20.14,20.17,66600.0,17.8075,17.8251,17.7898,17.8163,66600.0
2013-07-05 15:15:00,20.18,20.21,20.17,20.2,44600.0,17.8251,17.8516,17.8163,17.8428,44600.0
2013-07-05 15:20:00,20.2,20.2,20.14,20.14,64300.0,17.8428,17.8428,17.7898,17.7898,64300.0
2013-07-05 15:25:00,20.15,20.16,20.12,20.15,75800.0,17.7986,17.8075,17.7721,17.7986,75800.0
2013-07-05 15:30:00,20.16,20.23,20.15,20.23,74600.0,17.8075,17.8693,17.7986,17.8693,74600.0
2013-07-05 15:35:00,20.23,20.25,20.2,20.24,144500.0,17.8693,17.887,17.8428,17.8781,144500.0
2013-07-05 15:40:00,20.24,20.27,20.23,20.26,70800.0,17.8781,17.9046,17.8693,17.8958,70800.0
2013-07-05 15:45:00,20.26,20.27,20.19,20.24,139400.0,17.8958,17.9046,17.834,17.8781,139400.0
2013-07-05 15:50:00,20.25,20.26,20.19,20.23,209600.0,17.887,17.8958,17.834,17.8693,209600.0
2013-07-05 15:55:00,20.24,20.3,20.23,20.29,272600.0,17.8781,17.9311,17.8693,17.9223,272600.0
2013-07-08 09:30:00,20.36,20.48,20.33,20.43,181300.0,17.9841,18.0901,17.9576,18.046,181300.0
2013-07-08 09:35:00,20.45,20.48,20.32,20.32,77200.0,18.0636,18.0901,17.9488,17.9488,77200.0
2013-07-08 09:40:00,20.31,20.44,20.28,20.42,50300.0,17.94,18.0548,17.9135,18.0371,50300.0
2013-07-08 09:45:00,20.42,20.46,20.38,20.39,78900.0,18.0371,18.0725,18.0018,18.0106,78900.0
2013-07-08 09:50:00,20.38,20.4,20.21,20.23,99800.0,18.0018,18.0195,17.8516,17.8693,99800.0
2013-07-08 09:55:00,20.22,20.33,20.22,20.26,84500.0,17.8605,17.9576,17.8605,17.8958,84500.0
2013-07-08 10:00:00,20.27,20.35,20.27,20.29,124800.0,17.9046,17.9753,17.9046,17.9223,124800.0
2013-07-08 10:05:00,20.3,20.3,20.12,20.15,93900.0,17.9311,17.9311,17.7721,17.7986,93900.0
2013-07-08 10:10:00,20.15,20.17,20.06,20.06,120700.0,17.7986,17.8163,17.7191,17.7191,120700.0
2013-07-08 10:15:00,20.06,20.1,19.98,20.1,127000.0,17.7191,17.7545,17.6485,17.7545,127000.0
2013-07-08 10:20:00,20.11,20.13,19.98,20.0,151900.0,17.7633,17.781,17.6485,17.6662,151900.0
2013-07-08 10:25:00,20.01,20.02,19.9,19.98,125200.0,17.675,17.6838,17.5778,17.6485,125200.0
2013-07-08 10:30:00,19.99,20.09,19.98,20.06,111500.0,17.6573,17.7456,17.6485,17.7191,111500.0
2013-07-08 10:35:00,20.06,20.12,20.04,20.1,59700.0,17.7191,17.7721,17.7015,17.7545,59700.0
2013-07-08 10:40:00,20.11,20.16,20.09,20.1,111600.0,17.7633,17.8075,17.7456,17.7545,111600.0
2013-07-08 10:45:00,20.1,20.1,20.05,20.09,44900.0,17.7545,17.7545,17.7103,17.7456,44900.0
2013-07-08 10:50:00,20.08,20.13,20.08,20.11,71600.0,17.7368,17.781,17.7368,17.7633,71600.0
2013-07-08 10:55:00,20.11,20.18,20.1,20.18,44700.0,17.7633,17.8251,17.7545,17.8251,44700.0
2013-07-08 11:00:00,20.18,20.18,20.15,20.17,69000.0,17.8251,17.8251,17.7986,17.8163,69000.0
2013-07-08 11:05:00,20.16,20.21,20.16,20.2,56800.0,17.8075,17.8516,17.8075,17.8428,56800.0
2013-07-08 11:10:00,20.21,20.25,20.2,20.25,53100.0,17.8516,17.887,17.8428,17.887,53100.0
2013-07-08 11:15:00,20.24,20.26,20.21,20.22,54200.0,17.8781,17.8958,17.8516,17.8605,54200.0
2013-07-08 11:20:00,20.21,20.21,20.17,20.19,29800.0,17.8516,17.8516,17.8163,17.834,29800.0
2013-07-08 11:25:00,20.19,20.19,20.14,20.18,55100.0,17.834,17.834,17.7898,17.8251,55100.0
2013-07-08 11:30:00,20.18,20.21,20.13,20.15,54900.0,17.8251,17.8516,17.781,17.7986,54900.0
2013-07-08 11:35:00,20.15,20.17,20.14,20.16,34500.0,17.7986,17.8163,17.7898,17.8075,34500.0
2013-07-08 11:40:00,20.17,20.17,20.12,20.12,26900.0,17.8163,17.8163,17.7721,17.7721,26900.0
2013-07-08 11:45:00,20.12,20.12,20.08,20.08,24900.0,17.7721,17.7721,17.7368,17.7368,24900.0
2013-07-08 11:50:00,20.09,20.14,20.05,20.14,100900.0,17.7456,17.7898,17.7103,17.7898,100900.0
2013-07-08 11:55:00,20.12,20.13,20.09,20.12,76900.0,17.7721,17.781,17.7456,17.7721,76900.0
2013-07-08 12:00:00,20.12,20.13,20.08,20.11,33900.0,17.7721,17.781,17.7368,17.7633,33900.0
2013-07-08 12:05:00,20.11,20.12,20.07,20.11,53100.0,17.7633,17.7721,17.728,17.7633,53100.0
2013-07-08 12:10:00,20.11,20.14,20.1,20.11,42900.0,17.7633,17.7898,17.7545,17.7633,42900.0
2013-07-08 12:15:00,20.11,20.13,20.11,20.13,14300.0,17.7633,17.781,17.7633,17.781,14300.0
2013-07-08 12:20:00,20.13,20.17,20.12,20.17,64100.0,17.781,17.8163,17.7721,17.8163,64100.0
2013-07-08 12:25:00,20.17,20.19,20.14,20.14,22300.0,17.8163,17.834,17.7898,17.7898,22300.0
2013-07-08 12:30:00,20.15,20.17,20.14,20.16,49800.0,17.7986,17.8163,17.7898,17.8075,49800.0
2013-07-08 12:35:00,20.15,20.18,20.14,20.16,29700.0,17.7986,17.8251,17.7898,17.8075,29700.0
2013-07-08 12:40:00,20.16,20.17,20.11,20.12,35800.0,17.8075,17.8163,17.7633,17.7721,35800.0
2013-07-08 12:45:00,20.12,20.14,20.12,20.12,21400.0,17.7721,17.7898,17.7721,17.7721,21400.0
2013-07-08 12:50:00,20.12,20.12,20.07,20.11,27400.0,17.7721,17.7721,17.728,17.7633,27400.0
2013-07-08 12:55:00,20.1,20.1,20.07,20.07,23600.0,17.7545,17.7545,17.728,17.728,23600.0
2013-07-08 13:00:00,20.08,20.1,20.07,20.07,18400.0,17.7368,17.7545,17.728,17.728,18400.0
2013-07-08 13:05:00,20.08,20.1,20.06,20.1,16600.0,17.7368,17.7545,17.7191,17.7545,16600.0
2013-07-08 13:10:00,20.1,20.1,20.05,20.05,41100.0,17.7545,17.7545,17.7103,17.7103,41100.0
2013-07-08 13:15:00,20.05,20.05,20.02,20.04,41600.0,17.7103,17.7103,17.6838,17.7015,41600.0
2013-07-08 13:20:00,20.04,20.05,20.0,20.01,32000.0,17.7015,17.7103,17.6662,17.675,32000.0
2013-07-08 13:25:00,20.01,20.05,20.0,20.02,44800.0,17.675,17.7103,17.6662,17.6838,44800.0
2013-07-08 13:30:00,20.02,20.04,20.01,20.04,19700.0,17.6838,17.7015,17.675,17.7015,19700.0
2013-07-08 13:35:00,20.05,20.06,20.01,20.02,29100.0,17.7103,17.7191,17.675,17.6838,29100.0
2013-07-08 13:40:00,20.03,20.05,20.0,20.05,63600.0,17.6927,17.7103,17.6662,17.7103,63600.0
2013-07-08 13:45:00,20.05,20.06,20.02,20.04,49100.0,17.7103,17.7191,17.6838,17.7015,49100.0
2013-07-08 13:50:00,20.03,20.04,19.99,20.0,27400.0,17.6927,17.7015,17.6573,17.6662,27400.0
2013-07-08 13:55:00,20.0,20.0,19.96,19.97,34500.0,17.6662,17.6662,17.6308,17.6397,34500.0
2013-07-08 14:00:00,19.97,19.98,19.96,19.96,22400.0,17.6397,17.6485,17.6308,17.6308,22400.0
2013-07-08 14:05:00,19.96,19.96,19.94,19.95,52500.0,17.6308,17.6308,17.6132,17.622,52500.0
2013-07-08 14:10:00,19.95,19.98,19.94,19.94,99800.0,17.622,17.6485,17.6132,17.6132,99800.0
2013-07-08 14:15:00,19.94,19.99,19.94,19.94,39100.0,17.6132,17.6573,17.6132,17.6132,39100.0
2013-07-08 14:20:00,19.94,19.97,19.9,19.97,53600.0,17.6132,17.6397,17.5778,17.6397,53600.0
2013-07-08 14:25:00,19.96,19.97,19.95,19.97,37400.0,17.6308,17.6397,17.622,17.6397,37400.0
2013-07-08 14:30:00,19.96,20.0,19.96,19.98,59600.0,17.6308,17.6662,17.6308,17.6485,59600.0
2013-07-08 14:35:00,19.98,20.07,19.98,20.07,53000.0,17.6485,17.728,17.6485,17.728,53000.0
2013-07-08 14:40:00,20.07,20.1,20.05,20.05,48900.0,17.728,17.7545,17.7103,17.7103,48900.0
2013-07-08 14:45:00,20.05,20.06,20.0,20.02,50900.0,17.7103,17.7191,17.6662,17.6838,50900.0
2013-07-08 14:50:00,20.01,20.02,19.97,19.97,70100.0,17.675,17.6838,17.6397,17.6397,70100.0
2013-07-08 14:55:00,19.97,19.97,19.9,19.93,187900.0,17.6397,17.6397,17.5778,17.6043,187900.0
2013-07-08 15:00:00,19.92,19.95,19.92,19.93,69000.0,17.5955,17.622,17.5955,17.6043,69000.0
2013-07-08 15:05:00,19.93,19.95,19.9,19.91,72700.0,17.6043,17.622,17.5778,17.5867,72700.0
2013-07-08 15:10:00,19.91,19.92,19.87,19.88,150200.0,17.5867,17.5955,17.5513,17.5602,150200.0
2013-07-08 15:15:00,19.89,19.9,19.86,19.86,72700.0,17.569,17.5778,17.5425,17.5425,72700.0
2013-07-08 15:20:00,19.86,19.88,19.85,19.86,106200.0,17.5425,17.5602,17.5337,17.5425,106200.0
2013-07-08 15:25:00,19.86,19.86,19.82,19.83,91200.0,17.5425,17.5425,17.5072,17.516,91200.0
2013-07-08 15:30:00,19.83,19.85,19.81,19.84,122300.0,17.516,17.5337,17.4983,17.5248,122300.0
2013-07-08 15:35:00,19.85,19.87,19.8,19.81,129000.0,17.5337,17.5513,17.4895,17.4983,129000.0
2013-07-08 15:40:00,19.81,19.84,19.79,19.79,117600.0,17.4983,17.5248,17.4807,17.4807,117600.0
2013-07-08 15:45:00,19.79,19.8,19.72,19.73,359300.0,17.4807,17.4895,17.4188,17.4277,359300.0
2013-07-08 15:50:00,19.73,19.74,19.69,19.7,396800.0,17.4277,17.4365,17.3923,17.4012,396800.0
2013-07-08 15:55:00,19.7,19.75,19.7,19.74,598900.0,17.4012,17.4453,17.4012,17.4365,598900.0
2013-07-09 09:30:00,19.92,20.21,19.92,20.19,198200.0,17.5955,17.8516,17.5955,17.834,198200.0
2013-07-09 09:35:00,20.19,20.2,20.06,20.19,262700.0,17.834,17.8428,17.7191,17.834,262700.0
2013-07-09 09:40:00,20.19,20.23,20.18,20.22,129900.0,17.834,17.8693,17.8251,17.8605,129900.0
2013-07-09 09:45:00,20.23,20.37,20.22,20.35,224800.0,17.8693,17.993,17.8605,17.9753,224800.0
2013-07-09 09:50:00,20.37,20.46,20.36,20.46,273400.0,17.993,18.0725,17.9841,18.0725,273400.0
2013-07-09 09:55:00,20.46,20.58,20.46,20.58,315900.0,18.0725,18.1785,18.0725,18.1785,315900.0
2013-07-09 10:00:00,20.58,20.63,20.55,20.63,202100.0,18.1785,18.2226,18.152,18.2226,202100.0
2013-07-09 10:05:00,20.63,20.68,20.6,20.68,197100.0,18.2226,18.2668,18.1961,18.2668,197100.0
2013-07-09 10:10:00,20.68,20.83,20.67,20.8,538800.0,18.2668,18.3993,18.258,18.3728,538800.0
2013-07-09 10:15:00,20.8,20.83,20.71,20.74,195900.0,18.3728,18.3993,18.2933,18.3198,195900.0
2013-07-09 10:20:00,20.74,20.81,20.73,20.8,143300.0,18.3198,18.3816,18.311,18.3728,143300.0
2013-07-09 10:25:00,20.8,20.81,20.71,20.72,170900.0,18.3728,18.3816,18.2933,18.3021,170900.0
2013-07-09 10:30:00,20.71,20.88,20.68,20.81,393700.0,18.2933,18.4435,18.2668,18.3816,393700.0
2013-07-09 10:35:00,20.8,20.95,20.8,20.89,255200.0,18.3728,18.5053,18.3728,18.4523,255200.0
2013-07-09 10:40:00,20.9,20.95,20.88,20.9,159500.0,18.4611,18.5053,18.4435,18.4611,159500.0
2013-07-09 10:45:00,20.9,20.91,20.82,20.82,132200.0,18.4611,18.47,18.3905,18.3905,132200.0
2013-07-09 10:50:00,20.82,20.85,20.78,20.79,104900.0,18.3905,18.417,18.3551,18.364,104900.0
2013-07-09 10:55:00,20.79,20.87,20.75,20.86,186400.0,18.364,18.4346,18.3286,18.4258,186400.0
2013-07-09 11:00:00,20.87,20.91,20.86,20.89,129300.0,18.4346,18.47,18.4258,18.4523,129300.0
2013-07-09 11:05:00,20.89,21.15,20.87,21.1,329100.0,18.4523,18.682,18.4346,18.6378,329100.0
2013-07-09 11:10:00,21.11,21.12,21.06,21.08,166300.0,18.6466,18.6555,18.6025,18.6201,166300.0
2013-07-09 11:15:00,21.08,21.13,21.07,21.12,95000.0,18.6201,18.6643,18.6113,18.6555,95000.0
2013-07-09 11:20:00,21.12,21.14,21.02,21.03,103700.0,18.6555,18.6731,18.5671,18.576,103700.0
2013-07-09 11:25:00,21.03,21.14,21.02,21.11,90600.0,18.576,18.6731,18.5671,18.6466,90600.0
2013-07-09 11:30:00,21.11,21.2,21.09,21.2,133600.0,18.6466,18.7261,18.629,18.7261,133600.0
2013-07-09 11:35:00,21.19,21.25,21.18,21.24,115000.0,18.7173,18.7703,18.7085,18.7615,115000.0
2013-07-09 11:40:00,21.25,21.25,21.16,21.22,113300.0,18.7703,18.7703,18.6908,18.7438,113300.0
2013-07-09 11:45:00,21.21,21.27,21.17,21.17,90400.0,18.735,18.788,18.6996,18.6996,90400.0
2013-07-09 11:50:00,21.17,21.21,21.12,21.2,69100.0,18.6996,18.735,18.6555,18.7261,69100.0
2013-07-09 11:55:00,21.19,21.2,21.11,21.13,111700.0,18.7173,18.7261,18.6466,18.6643,111700.0
2013-07-09 12:00:00,21.14,21.16,21.11,21.15,68800.0,18.6731,18.6908,18.6466,18.682,68800.0
2013-07-09 12:05:00,21.15,21.16,21.06,21.09,110100.0,18.682,18.6908,18.6025,18.629,110100.0
2013-07-09 12:10:00,21.09,21.14,21.07,21.14,115500.0,18.629,18.6731,18.6113,18.6731,115500.0
2013-07-09 12:15:00,21.13,21.16,21.13,21.15,36200.0,18.6643,18.6908,18.6643,18.682,36200.0
2013-07-09 12:20:00,21.15,21.23,21.15,21.21,92900.0,18.682,18.7526,18.682,18.735,92900.0
2013-07-09 12:25:00,21.21,21.26,21.2,21.21,64800.0,18.735,18.7791,18.7261,18.735,64800.0
2013-07-09 12:30:00,21.2,21.21,21.14,21.15,59300.0,18.7261,18.735,18.6731,18.682,59300.0
2013-07-09 12:35:00,21.16,21.18,21.13,21.14,135200.0,18.6908,18.7085,18.6643,18.6731,135200.0
2013-07-09 12:40:00,21.14,21.16,21.12,21.13,99700.0,18.6731,18.6908,18.6555,18.6643,99700.0
2013-07-09 12:45:00,21.14,21.15,21.11,21.14,36600.0,18.6731,18.682,18.6466,18.6731,36600.0
2013-07-09 12:50:00,21.14,21.21,21.14,21.21,80500.0,18.6731,18.735,18.6731,18.735,80500.0
2013-07-09 12:55:00,21.21,21.21,21.2,21.2,19500.0,18.735,18.735,18.7261,18.7261,19500.0
2013-07-09 13:00:00,21.21,21.22,21.19,21.19,81600.0,18.735,18.7438,18.7173,18.7173,81600.0
2013-07-09 13:05:00,21.19,21.23,21.19,21.2,103400.0,18.7173,18.7526,18.7173,18.7261,103400.0
2013-07-09 13:10:00,21.2,21.21,21.11,21.11,89200.0,18.7261,18.735,18.6466,18.6466,89200.0
2013-07-09 13:15:00,21.11,21.14,21.06,21.13,136000.0,18.6466,18.6731,18.6025,18.6643,136000.0
2013-07-09 13:20:00,21.12,21.13,21.06,21.06,76400.0,18.6555,18.6643,18.6025,18.6025,76400.0
2013-07-09 13:25:00,21.07,21.09,21.03,21.09,96700.0,18.6113,18.629,18.576,18.629,96700.0
2013-07-09 13:30:00,21.09,21.09,21.03,21.08,82700.0,18.629,18.629,18.576,18.6201,82700.0
2013-07-09 13:35:00,21.08,21.21,21.07,21.21,104200.0,18.6201,18.735,18.6113,18.735,104200.0
2013-07-09 13:40:00,21.21,21.3,21.2,21.29,145600.0,18.735,18.8145,18.7261,18.8056,145600.0
2013-07-09 13:45:00,21.29,21.37,21.26,21.26,201400.0,18.8056,18.8763,18.7791,18.7791,201400.0
2013-07-09 13:50:00,21.26,21.27,21.23,21.24,82600.0,18.7791,18.788,18.7526,18.7615,82600.0
2013-07-09 13:55:00,21.24,21.24,21.16,21.19,76100.0,18.7615,18.7615,18.6908,18.7173,76100.0
2013-07-09 14:00:00,21.19,21.25,21.17,21.23,63600.0,18.7173,18.7703,18.6996,18.7526,63600.0
2013-07-09 14:05:00,21.23,21.26,21.22,21.26,48000.0,18.7526,18.7791,18.7438,18.7791,48000.0
2013-07-09 14:10:00,21.26,21.29,21.25,21.27,65800.0,18.7791,18.8056,18.7703,18.788,65800.0
2013-07-09 14:15:00,21.27,21.27,21.22,21.22,85900.0,18.788,18.788,18.7438,18.7438,85900.0
2013-07-09 14:20:00,21.22,21.25,21.17,21.17,66500.0,18.7438,18.7703,18.6996,18.6996,66500.0
2013-07-09 14:25:00,21.17,21.18,21.16,21.17,63300.0,18.6996,18.7085,18.6908,18.6996,63300.0
2013-07-09 14:30:00,21.18,21.2,21.04,21.1,227900.0,18.7085,18.7261,18.5848,18.6378,227900.0
2013-07-09 14:35:00,21.11,21.15,21.11,21.12,134700.0,18.6466,18.682,18.6466,18.6555,134700.0
2013-07-09 14:40:00,21.12,21.22,21.11,21.2,121900.0,18.6555,18.7438,18.6466,18.7261,121900.0
2013-07-09 14:45:00,21.2,21.2,21.14,21.16,70400.0,18.7261,18.7261,18.6731,18.6908,70400.0
2013-07-09 14:50:00,21.15,21.21,21.14,21.18,101200.0,18.682,18.735,18.6731,18.7085,101200.0
2013-07-09 14:55:00,21.18,21.2,21.18,21.2,37700.0,18.7085,18.7261,18.7085,18.7261,37700.0
2013-07-09 15:00:00,21.2,21.22,21.19,21.2,67800.0,18.7261,18.7438,18.7173,18.7261,67800.0
2013-07-09 15:05:00,21.2,21.26,21.19,21.25,81200.0,18.7261,18.7791,18.7173,18.7703,81200.0
2013-07-09 15:10:00,21.25,21.28,21.23,21.28,73600.0,18.7703,18.7968,18.7526,18.7968,73600.0
2013-07-09 15:15:00,21.29,21.3,21.23,21.23,114200.0,18.8056,18.8145,18.7526,18.7526,114200.0
2013-07-09 15:20:00,21.23,21.28,21.23,21.25,76500.0,18.7526,18.7968,18.7526,18.7703,76500.0
2013-07-09 15:25:00,21.26,21.29,21.24,21.27,149500.0,18.7791,18.8056,18.7615,18.788,149500.0
2013-07-09 15:30:00,21.28,21.29,21.26,21.29,98800.0,18.7968,18.8056,18.7791,18.8056,98800.0
2013-07-09 15:35:00,21.28,21.3,21.25,21.28,169300.0,18.7968,18.8145,18.7703,18.7968,169300.0
2013-07-09 15:40:00,21.28,21.31,21.26,21.29,162200.0,18.7968,18.8233,18.7791,18.8056,162200.0
2013-07-09 15:45:00,21.29,21.29,21.25,21.27,142700.0,18.8056,18.8056,18.7703,18.788,142700.0
2013-07-09 15:50:00,21.26,21.27,21.19,21.2,251000.0,18.7791,18.788,18.7173,18.7261,251000.0
2013-07-09 15:55:00,21.2,21.26,21.18,21.23,377300.0,18.7261,18.7791,18.7085,18.7526,377300.0
2013-07-10 09:30:00,21.25,21.35,21.2,21.34,132300.0,18.7703,18.8586,18.7261,18.8498,132300.0
2013-07-10 09:35:00,21.31,21.34,21.04,21.06,111700.0,18.8233,18.8498,18.5848,18.6025,111700.0
2013-07-10 09:40:00,21.09,21.15,20.88,21.02,150400.0,18.629,18.682,18.4435,18.5671,150400.0
2013-07-10 09:45:00,21.01,21.24,20.99,21.21,80100.0,18.5583,18.7615,18.5406,18.735,80100.0
2013-07-10 09:50:00,21.21,21.22,21.11,21.21,64100.0,18.735,18.7438,18.6466,18.735,64100.0
2013-07-10 09:55:00,21.21,21.32,21.21,21.24,69900.0,18.735,18.8321,18.735,18.7615,69900.0
2013-07-10 10:00:00,21.24,21.27,21.18,21.23,69600.0,18.7615,18.788,18.7085,18.7526,69600.0
2013-07-10 10:05:00,21.22,21.22,21.06,21.07,54000.0,18.7438,18.7438,18.6025,18.6113,54000.0
2013-07-10 10:10:00,21.08,21.13,21.04,21.12,61800.0,18.6201,18.6643,18.5848,18.6555,61800.0
2013-07-10 10:15:00,21.12,21.17,21.11,21.13,55100.0,18.6555,18.6996,18.6466,18.6643,55100.0
2013-07-10 10:20:00,21.11,21.18,21.05,21.07,55400.0,18.6466,18.7085,18.5936,18.6113,55400.0
2013-07-10 10:25:00,21.05,21.13,21.03,21.12,47200.0,18.5936,18.6643,18.576,18.6555,47200.0
2013-07-10 10:30:00,21.12,21.16,21.07,21.07,52400.0,18.6555,18.6908,18.6113,18.6113,52400.0
2013-07-10 10:35:00,21.08,21.15,21.07,21.15,71900.0,18.6201,18.682,18.6113,18.682,71900.0
2013-07-10 10:40:00,21.15,21.25,21.15,21.25,97700.0,18.682,18.7703,18.682,18.7703,97700.0
2013-07-10 10:45:00,21.25,21.26,21.17,21.17,72900.0,18.7703,18.7791,18.6996,18.6996,72900.0
2013-07-10 10:50:00,21.18,21.24,21.15,21.22,49000.0,18.7085,18.7615,18.682,18.7438,49000.0
2013-07-10 10:55:00,21.23,21.23,21.17,21.22,55000.0,18.7526,18.7526,18.6996,18.7438,55000.0
2013-07-10 11:00:00,21.21,21.26,21.2,21.24,124300.0,18.735,18.7791,18.7261,18.7615,124300.0
2013-07-10 11:05:00,21.23,21.27,21.23,21.25,131800.0,18.7526,18.788,18.7526,18.7703,131800.0
2013-07-10 11:10:00,21.25,21.26,21.21,21.21,53800.0,18.7703,18.7791,18.735,18.735,53800.0
2013-07-10 11:15:00,21.21,21.22,21.17,21.18,177300.0,18.735,18.7438,18.6996,18.7085,177300.0
2013-07-10 11:20:00,21.17,21.19,21.17,21.19,59200.0,18.6996,18.7173,18.6996,18.7173,59200.0
2013-07-10 11:25:00,21.2,21.2,21.14,21.14,113400.0,18.7261,18.7261,18.6731,18.6731,113400.0
2013-07-10 11:30:00,21.14,21.19,21.13,21.19,56100.0,18.6731,18.7173,18.6643,18.7173,56100.0
2013-07-10 11:35:00,21.18,21.23,21.18,21.22,36400.0,18.7085,18.7526,18.7085,18.7438,36400.0
2013-07-10 11:40:00,21.23,21.26,21.22,21.25,43100.0,18.7526,18.7791,18.7438,18.7703,43100.0
2013-07-10 11:45:00,21.24,21.25,21.21,21.23,66800.0,18.7615,18.7703,18.735,18.7526,66800.0
2013-07-10 11:50:00,21.23,21.26,21.23,21.25,25500.0,18.7526,18.7791,18.7526,18.7703,25500.0
2013-07-10 11:55:00,21.25,21.34,21.25,21.32,73200.0,18.7703,18.8498,18.7703,18.8321,73200.0
2013-07-10 12:00:00,21.32,21.32,21.25,21.29,68200.0,18.8321,18.8321,18.7703,18.8056,68200.0
2013-07-10 12:05:00,21.28,21.29,21.24,21.25,38700.0,18.7968,18.8056,18.7615,18.7703,38700.0
2013-07-10 12:10:00,21.25,21.27,21.24,21.25,59200.0,18.7703,18.788,18.7615,18.7703,59200.0
2013-07-10 12:15:00,21.25,21.26,21.22,21.23,74600.0,18.7703,18.7791,18.7438,18.7526,74600.0
2013-07-10 12:20:00,21.24,21.24,21.18,21.2,64100.0,18.7615,18.7615,18.7085,18.7261,64100.0
2013-07-10 12:25:00,21.2,21.22,21.19,21.2,29000.0,18.7261,18.7438,18.7173,18.7261,29000.0
2013-07-10 12:30:00,21.2,21.23,21.2,21.22,18000.0,18.7261,18.7526,18.7261,18.7438,18000.0
2013-07-10 12:35:00,21.22,21.27,21.22,21.27,18900.0,18.7438,18.788,18.7438,18.788,18900.0
2013-07-10 12:40:00,21.27,21.27,21.24,21.25,23100.0,18.788,18.788,18.7615,18.7703,23100.0
2013-07-10 12:45:00,21.24,21.28,21.24,21.28,52600.0,18.7615,18.7968,18.7615,18.7968,52600.0
2013-07-10 12:50:00,21.28,21.32,21.27,21.31,61400.0,18.7968,18.8321,18.788,18.8233,61400.0
2013-07-10 12:55:00,21.31,21.32,21.3,21.32,37900.0,18.8233,18.8321,18.8145,18.8321,37900.0
2013-07-10 13:00:00,21.31,21.32,21.26,21.27,37400.0,18.8233,18.8321,18.7791,18.788,37400.0
2013-07-10 13:05:00,21.27,21.27,21.2,21.21,28700.0,18.788,18.788,18.7261,18.735,28700.0
2013-07-10 13:10:00,21.21,21.21,21.14,21.15,45200.0,18.735,18.735,18.6731,18.682,45200.0
2013-07-10 13:15:00,21.16,21.23,21.14,21.22,42400.0,18.6908,18.7526,18.6731,18.7438,42400.0
2013-07-10 13:20:00,21.22,21.24,21.22,21.24,19600.0,18.7438,18.7615,18.7438,18.7615,19600.0
2013-07-10 13:25:00,21.24,21.26,21.24,21.26,15100.0,18.7615,18.7791,18.7615,18.7791,15100.0
2013-07-10 13:30:00,21.26,21.27,21.22,21.26,94300.0,18.7791,18.788,18.7438,18.7791,94300.0
2013-07-10 13:35:00,21.26,21.26,21.23,21.23,56200.0,18.7791,18.7791,18.7526,18.7526,56200.0
2013-07-10 13:40:00,21.23,21.24,21.19,21.19,24500.0,18.7526,18.7615,18.7173,18.7173,24500.0
2013-07-10 13:45:00,21.2,21.23,21.19,21.22,13200.0,18.7261,18.7526,18.7173,18.7438,13200.0
2013-07-10 13:50:00,21.22,21.23,21.19,21.22,41000.0,18.7438,18.7526,18.7173,18.7438,41000.0
2013-07-10 13:55:00,21.22,21.22,21.17,21.2,49300.0,18.7438,18.7438,18.6996,18.7261,49300.0
2013-07-10 14:00:00,21.21,21.33,21.17,21.32,175000.0,18.735,18.841,18.6996,18.8321,175000.0
2013-07-10 14:05:00,21.32,21.33,21.2,21.22,62300.0,18.8321,18.841,18.7261,18.7438,62300.0
2013-07-10 14:10:00,21.22,21.25,21.2,21.22,30700.0,18.7438,18.7703,18.7261,18.7438,30700.0
2013-07-10 14:15:00,21.21,21.27,21.21,21.26,38400.0,18.735,18.788,18.735,18.7791,38400.0
2013-07-10 14:20:00,21.26,21.33,21.24,21.25,46600.0,18.7791,18.841,18.7615,18.7703,46600.0
2013-07-10 14:25:00,21.24,21.28,21.22,21.22,89000.0,18.7615,18.7968,18.7438,18.7438,89000.0
2013-07-10 14:30:00,21.23,21.3,21.23,21.27,33700.0,18.7526,18.8145,18.7526,18.788,33700.0
2013-07-10 14:35:00,21.27,21.27,21.11,21.14,64300.0,18.788,18.788,18.6466,18.6731,64300.0
2013-07-10 14:40:00,21.14,21.18,21.12,21.16,50300.0,18.6731,18.7085,18.6555,18.6908,50300.0
2013-07-10 14:45:00,21.16,21.16,21.04,21.07,95400.0,18.6908,18.6908,18.5848,18.6113,95400.0
2013-07-10 14:50:00,21.06,21.1,21.04,21.06,95500.0,18.6025,18.6378,18.5848,18.6025,95500.0
2013-07-10 14:55:00,21.06,21.08,21.04,21.08,36400.0,18.6025,18.6201,18.5848,18.6201,36400.0
2013-07-10 15:00:00,21.08,21.1,21.06,21.09,54000.0,18.6201,18.6378,18.6025,18.629,54000.0
2013-07-10 15:05:00,21.07,21.09,20.96,20.96,99600.0,18.6113,18.629,18.5141,18.5141,99600.0
2013-07-10 15:10:00,20.96,20.96,20.93,20.94,69000.0,18.5141,18.5141,18.4876,18.4965,69000.0
2013-07-10 15:15:00,20.93,20.94,20.84,20.86,84300.0,18.4876,18.4965,18.4081,18.4258,84300.0
2013-07-10 15:20:00,20.86,20.91,20.84,20.89,82400.0,18.4258,18.47,18.4081,18.4523,82400.0
2013-07-10 15:25:00,20.9,20.98,20.89,20.97,97000.0,18.4611,18.5318,18.4523,18.523,97000.0
2013-07-10 15:30:00,20.96,21.0,20.95,20.98,67400.0,18.5141,18.5495,18.5053,18.5318,67400.0
2013-07-10 15:35:00,20.98,20.98,20.93,20.95,53300.0,18.5318,18.5318,18.4876,18.5053,53300.0
2013-07-10 15:40:00,20.94,21.03,20.94,21.03,87100.0,18.4965,18.576,18.4965,18.576,87100.0
2013-07-10 15:45:00,21.03,21.06,21.0,21.03,208100.0,18.576,18.6025,18.5495,18.576,208100.0
2013-07-10 15:50:00,21.03,21.08,21.02,21.06,156700.0,18.576,18.6201,18.5671,18.6025,156700.0
2013-07-10 15:55:00,21.06,21.07,21.01,21.04,210300.0,18.6025,18.6113,18.5583,18.5848,210300.0
2013-07-11 09:30:00,21.95,22.26,21.92,22.22,490500.0,19.3886,19.6624,19.3621,19.6271,490500.0
2013-07-11 09:35:00,22.23,22.25,22.08,22.13,223400.0,19.6359,19.6536,19.5034,19.5476,223400.0
2013-07-11 09:40:00,22.12,22.15,22.08,22.12,209100.0,19.5388,19.5653,19.5034,19.5388,209100.0
2013-07-11 09:45:00,22.11,22.21,22.11,22.19,349400.0,19.5299,19.6183,19.5299,19.6006,349400.0
2013-07-11 09:50:00,22.18,22.37,22.15,22.37,231600.0,19.5918,19.7596,19.5653,19.7596,231600.0
2013-07-11 09:55:00,22.37,22.39,22.27,22.28,221400.0,19.7596,19.7773,19.6713,19.6801,221400.0
2013-07-11 10:00:00,22.28,22.43,22.27,22.36,325400.0,19.6801,19.8126,19.6713,19.7508,325400.0
2013-07-11 10:05:00,22.35,22.37,22.35,22.37,144300.0,19.7419,19.7596,19.7419,19.7596,144300.0
2013-07-11 10:10:00,22.37,22.67,22.36,22.66,501900.0,19.7596,20.0246,19.7508,20.0157,501900.0
2013-07-11 10:15:00,22.66,22.68,22.55,22.57,255500.0,20.0157,20.0334,19.9186,19.9363,255500.0
2013-07-11 10:20:00,22.57,22.62,22.53,22.54,199900.0,19.9363,19.9804,19.9009,19.9098,199900.0
2013-07-11 10:25:00,22.55,22.62,22.54,22.59,130500.0,19.9186,19.9804,19.9098,19.9539,130500.0
2013-07-11 10:30:00,22.58,22.69,22.58,22.65,172400.0,19.9451,20.0422,19.9451,20.0069,172400.0
2013-07-11 10:35:00,22.66,22.81,22.66,22.7,175700.0,20.0157,20.1482,20.0157,20.0511,175700.0
2013-07-11 10:40:00,22.68,22.74,22.65,22.7,188700.0,20.0334,20.0864,20.0069,20.0511,188700.0
2013-07-11 10:45:00,22.71,22.71,22.62,22.64,155900.0,20.0599,20.0599,19.9804,19.9981,155900.0
2013-07-11 10:50:00,22.62,22.72,22.55,22.7,234500.0,19.9804,20.0687,19.9186,20.0511,234500.0
2013-07-11 10:55:00,22.7,22.77,22.7,22.72,161100.0,20.0511,20.1129,20.0511,20.0687,161100.0
2013-07-11 11:00:00,22.71,22.78,22.71,22.75,106700.0,20.0599,20.1217,20.0599,20.0952,106700.0
2013-07-11 11:05:00,22.75,22.75,22.7,22.73,69200.0,20.0952,20.0952,20.0511,20.0776,69200.0
2013-07-11 11:10:00,22.73,22.73,22.66,22.7,123400.0,20.0776,20.0776,20.0157,20.0511,123400.0
2013-07-11 11:15:00,22.71,22.75,22.66,22.75,111700.0,20.0599,20.0952,20.0157,20.0952,111700.0
2013-07-11 11:20:00,22.75,22.79,22.69,22.76,92100.0,20.0952,20.1306,20.0422,20.1041,92100.0
2013-07-11 11:25:00,22.75,22.77,22.67,22.7,111500.0,20.0952,20.1129,20.0246,20.0511,111500.0
2013-07-11 11:30:00,22.69,22.7,22.62,22.63,80900.0,20.0422,20.0511,19.9804,19.9893,80900.0
2013-07-11 11:35:00,22.63,22.69,22.63,22.64,71900.0,19.9893,20.0422,19.9893,19.9981,71900.0
2013-07-11 11:40:00,22.64,22.66,22.63,22.63,63200.0,19.9981,20.0157,19.9893,19.9893,63200.0
2013-07-11 11:45:00,22.63,22.7,22.63,22.69,48400.0,19.9893,20.0511,19.9893,20.0422,48400.0
2013-07-11 11:50:00,22.69,22.7,22.61,22.61,62200.0,20.0422,20.0511,19.9716,19.9716,62200.0
2013-07-11 11:55:00,22.62,22.68,22.61,22.65,66900.0,19.9804,20.0334,19.9716,20.0069,66900.0
2013-07-11 12:00:00,22.65,22.66,22.54,22.55,288400.0,20.0069,20.0157,19.9098,19.9186,288400.0
2013-07-11 12:05:00,22.55,22.58,22.54,22.56,96900.0,19.9186,19.9451,19.9098,19.9274,96900.0
2013-07-11 12:10:00,22.55,22.57,22.45,22.47,121800.0,19.9186,19.9363,19.8303,19.8479,121800.0
2013-07-11 12:15:00,22.47,22.55,22.46,22.53,97500.0,19.8479,19.9186,19.8391,19.9009,97500.0
2013-07-11 12:20:00,22.52,22.56,22.5,22.51,66800.0,19.8921,19.9274,19.8744,19.8833,66800.0
2013-07-11 12:25:00,22.51,22.59,22.51,22.57,109200.0,19.8833,19.9539,19.8833,19.9363,109200.0
2013-07-11 12:30:00,22.57,22.57,22.49,22.5,101100.0,19.9363,19.9363,19.8656,19.8744,101100.0
2013-07-11 12:35:00,22.5,22.59,22.49,22.58,94900.0,19.8744,19.9539,19.8656,19.9451,94900.0
2013-07-11 12:40:00,22.56,22.6,22.56,22.58,27700.0,19.9274,19.9628,19.9274,19.9451,27700.0
2013-07-11 12:45:00,22.59,22.59,22.5,22.57,159800.0,19.9539,19.9539,19.8744,19.9363,159800.0
2013-07-11 12:50:00,22.56,22.6,22.56,22.6,20100.0,19.9274,19.9628,19.9274,19.9628,20100.0
2013-07-11 12:55:00,22.6,22.6,22.54,22.58,35800.0,19.9628,19.9628,19.9098,19.9451,35800.0
2013-07-11 13:00:00,22.58,22.6,22.55,22.59,73500.0,19.9451,19.9628,19.9186,19.9539,73500.0
2013-07-11 13:05:00,22.59,22.62,22.59,22.62,87300.0,19.9539,19.9804,19.9539,19.9804,87300.0
2013-07-11 13:10:00,22.62,22.62,22.6,22.6,40200.0,19.9804,19.9804,19.9628,19.9628,40200.0
2013-07-11 13:15:00,22.61,22.62,22.58,22.58,77900.0,19.9716,19.9804,19.9451,19.9451,77900.0
2013-07-11 13:20:00,22.58,22.6,22.57,22.59,47600.0,19.9451,19.9628,19.9363,19.9539,47600.0
2013-07-11 13:25:00,22.6,22.62,22.58,22.6,54500.0,19.9628,19.9804,19.9451,19.9628,54500.0
2013-07-11 13:30:00,22.59,22.62,22.58,22.61,67000.0,19.9539,19.9804,19.9451,19.9716,67000.0
2013-07-11 13:35:00,22.6,22.63,22.58,22.63,61000.0,19.9628,19.9893,19.9451,19.9893,61000.0
2013-07-11 13:40:00,22.63,22.64,22.61,22.61,36500.0,19.9893,19.9981,19.9716,19.9716,36500.0
2013-07-11 13:45:00,22.62,22.67,22.61,22.65,78300.0,19.9804,20.0246,19.9716,20.0069,78300.0
2013-07-11 13:50:00,22.65,22.65,22.61,22.64,50100.0,20.0069,20.0069,19.9716,19.9981,50100.0
2013-07-11 13:55:00,22.63,22.66,22.61,22.62,29500.0,19.9893,20.0157,19.9716,19.9804,29500.0
2013-07-11 14:00:00,22.61,22.66,22.59,22.65,60200.0,19.9716,20.0157,19.9539,20.0069,60200.0
2013-07-11 14:05:00,22.65,22.66,22.62,22.66,36400.0,20.0069,20.0157,19.9804,20.0157,36400.0
2013-07-11 14:10:00,22.65,22.69,22.65,22.66,33100.0,20.0069,20.0422,20.0069,20.0157,33100.0
2013-07-11 14:15:00,22.66,22.69,22.64,22.69,56600.0,20.0157,20.0422,19.9981,20.0422,56600.0
2013-07-11 14:20:00,22.69,22.74,22.69,22.73,69200.0,20.0422,20.0864,20.0422,20.0776,69200.0
2013-07-11 14:25:00,22.73,22.8,22.72,22.74,109800.0,20.0776,20.1394,20.0687,20.0864,109800.0
2013-07-11 14:30:00,22.74,22.87,22.73,22.86,153100.0,20.0864,20.2012,20.0776,20.1924,153100.0
2013-07-11 14:35:00,22.86,22.92,22.83,22.9,268400.0,20.1924,20.2454,20.1659,20.2277,268400.0
2013-07-11 14:40:00,22.9,22.95,22.89,22.94,139900.0,20.2277,20.2719,20.2189,20.2631,139900.0
2013-07-11 14:45:00,22.94,22.94,22.89,22.89,108500.0,20.2631,20.2631,20.2189,20.2189,108500.0
2013-07-11 14:50:00,22.9,22.9,22.86,22.87,89700.0,20.2277,20.2277,20.1924,20.2012,89700.0
2013-07-11 14:55:00,22.87,22.9,22.85,22.9,129000.0,20.2012,20.2277,20.1836,20.2277,129000.0
2013-07-11 15:00:00,22.9,22.93,22.89,22.9,82900.0,20.2277,20.2542,20.2189,20.2277,82900.0
2013-07-11 15:05:00,22.9,22.91,22.85,22.86,79000.0,20.2277,20.2366,20.1836,20.1924,79000.0
2013-07-11 15:10:00,22.86,22.87,22.85,22.86,60000.0,20.1924,20.2012,20.1836,20.1924,60000.0
2013-07-11 15:15:00,22.87,22.89,22.85,22.88,76100.0,20.2012,20.2189,20.1836,20.2101,76100.0
2013-07-11 15:20:00,22.88,22.9,22.85,22.89,136600.0,20.2101,20.2277,20.1836,20.2189,136600.0
2013-07-11 15:25:00,22.88,22.9,22.86,22.88,173100.0,20.2101,20.2277,20.1924,20.2101,173100.0
2013-07-11 15:30:00,22.88,22.89,22.85,22.88,195600.0,20.2101,20.2189,20.1836,20.2101,195600.0
2013-07-11 15:35:00,22.89,22.9,22.87,22.9,97200.0,20.2189,20.2277,20.2012,20.2277,97200.0
2013-07-11 15:40:00,22.89,22.92,22.86,22.92,171700.0,20.2189,20.2454,20.1924,20.2454,171700.0
2013-07-11 15:45:00,22.91,22.92,22.87,22.9,290600.0,20.2366,20.2454,20.2012,20.2277,290600.0
2013-07-11 15:50:00,22.89,22.91,22.86,22.91,305700.0,20.2189,20.2366,20.1924,20.2366,305700.0
2013-07-11 15:55:00,22.91,23.01,22.9,22.99,1017200.0,20.2366,20.3249,20.2277,20.3072,1017200.0
2013-07-12 09:30:00,22.96,23.0,22.75,22.88,191500.0,20.2807,20.3161,20.0952,20.2101,191500.0
2013-07-12 09:35:00,22.88,23.0,22.77,22.9,120600.0,20.2101,20.3161,20.1129,20.2277,120600.0
2013-07-12 09:40:00,22.9,22.9,22.75,22.8,83300.0,20.2277,20.2277,20.0952,20.1394,83300.0
2013-07-12 09:45:00,22.8,22.89,22.77,22.86,111000.0,20.1394,20.2189,20.1129,20.1924,111000.0
2013-07-12 09:50:00,22.87,22.95,22.83,22.92,113800.0,20.2012,20.2719,20.1659,20.2454,113800.0
2013-07-12 09:55:00,22.91,22.92,22.81,22.89,97400.0,20.2366,20.2454,20.1482,20.2189,97400.0
2013-07-12 10:00:00,22.88,22.88,22.78,22.81,69700.0,20.2101,20.2101,20.1217,20.1482,69700.0
2013-07-12 10:05:00,22.81,22.83,22.76,22.83,43100.0,20.1482,20.1659,20.1041,20.1659,43100.0
2013-07-12 10:10:00,22.84,22.96,22.82,22.94,74400.0,20.1747,20.2807,20.1571,20.2631,74400.0
2013-07-12 10:15:00,22.94,22.99,22.93,22.97,84800.0,20.2631,20.3072,20.2542,20.2896,84800.0
2013-07-12 10:20:00,22.97,23.0,22.94,22.98,54600.0,20.2896,20.3161,20.2631,20.2984,54600.0
2013-07-12 10:25:00,22.99,23.05,22.96,23.05,108200.0,20.3072,20.3602,20.2807,20.3602,108200.0
2013-07-12 10:30:00,23.06,23.1,22.93,22.93,81400.0,20.3691,20.4044,20.2542,20.2542,81400.0
2013-07-12 10:35:00,22.94,23.01,22.92,22.98,50000.0,20.2631,20.3249,20.2454,20.2984,50000.0
2013-07-12 10:40:00,22.99,23.05,22.99,23.05,60500.0,20.3072,20.3602,20.3072,20.3602,60500.0
2013-07-12 10:45:00,23.05,23.09,23.04,23.07,109700.0,20.3602,20.3956,20.3514,20.3779,109700.0
2013-07-12 10:50:00,23.07,23.1,23.05,23.08,68000.0,20.3779,20.4044,20.3602,20.3867,68000.0
2013-07-12 10:55:00,23.09,23.2,23.08,23.15,80700.0,20.3956,20.4927,20.3867,20.4486,80700.0
2013-07-12 11:00:00,23.16,23.2,23.14,23.17,88000.0,20.4574,20.4927,20.4397,20.4662,88000.0
2013-07-12 11:05:00,23.17,23.17,23.04,23.07,128100.0,20.4662,20.4662,20.3514,20.3779,128100.0
2013-07-12 11:10:00,23.06,23.08,23.04,23.06,37500.0,20.3691,20.3867,20.3514,20.3691,37500.0
2013-07-12 11:15:00,23.05,23.1,23.02,23.1,42900.0,20.3602,20.4044,20.3337,20.4044,42900.0
2013-07-12 11:20:00,23.1,23.12,23.09,23.12,25100.0,20.4044,20.4221,20.3956,20.4221,25100.0
2013-07-12 11:25:00,23.12,23.12,23.02,23.03,48600.0,20.4221,20.4221,20.3337,20.3426,48600.0
2013-07-12 11:30:00,23.03,23.11,23.03,23.11,51200.0,20.3426,20.4132,20.3426,20.4132,51200.0
2013-07-12 11:35:00,23.11,23.12,23.09,23.1,51600.0,20.4132,20.4221,20.3956,20.4044,51600.0
2013-07-12 11:40:00,23.1,23.12,23.07,23.08,48300.0,20.4044,20.4221,20.3779,20.3867,48300.0
2013-07-12 11:45:00,23.08,23.08,22.94,22.95,109500.0,20.3867,20.3867,20.2631,20.2719,109500.0
2013-07-12 11:50:00,22.94,22.96,22.9,22.96,66300.0,20.2631,20.2807,20.2277,20.2807,66300.0
2013-07-12 11:55:00,22.97,23.01,22.87,22.88,89300.0,20.2896,20.3249,20.2012,20.2101,89300.0
2013-07-12 12:00:00,22.88,22.94,22.87,22.89,51200.0,20.2101,20.2631,20.2012,20.2189,51200.0
2013-07-12 12:05:00,22.88,22.92,22.88,22.92,30200.0,20.2101,20.2454,20.2101,20.2454,30200.0
2013-07-12 12:10:00,22.92,22.92,22.89,22.92,43600.0,20.2454,20.2454,20.2189,20.2454,43600.0
2013-07-12 12:15:00,22.91,22.92,22.88,22.88,15000.0,20.2366,20.2454,20.2101,20.2101,15000.0
2013-07-12 12:20:00,22.87,22.92,22.87,22.89,45000.0,20.2012,20.2454,20.2012,20.2189,45000.0
2013-07-12 12:25:00,22.88,22.89,22.84,22.86,40600.0,20.2101,20.2189,20.1747,20.1924,40600.0
2013-07-12 12:30:00,22.86,22.92,22.85,22.91,42800.0,20.1924,20.2454,20.1836,20.2366,42800.0
2013-07-12 12:35:00,22.91,22.92,22.88,22.89,29800.0,20.2366,20.2454,20.2101,20.2189,29800.0
2013-07-12 12:40:00,22.88,22.93,22.83,22.83,52500.0,20.2101,20.2542,20.1659,20.1659,52500.0
2013-07-12 12:45:00,22.82,22.84,22.8,22.8,23300.0,20.1571,20.1747,20.1394,20.1394,23300.0
2013-07-12 12:50:00,22.81,22.84,22.79,22.79,33700.0,20.1482,20.1747,20.1306,20.1306,33700.0
2013-07-12 12:55:00,22.79,22.81,22.78,22.81,25600.0,20.1306,20.1482,20.1217,20.1482,25600.0
2013-07-12 13:00:00,22.82,22.82,22.78,22.79,58800.0,20.1571,20.1571,20.1217,20.1306,58800.0
2013-07-12 13:05:00,22.78,22.81,22.76,22.77,40600.0,20.1217,20.1482,20.1041,20.1129,40600.0
2013-07-12 13:10:00,22.76,22.77,22.75,22.77,38900.0,20.1041,20.1129,20.0952,20.1129,38900.0
2013-07-12 13:15:00,22.76,22.81,22.76,22.8,30300.0,20.1041,20.1482,20.1041,20.1394,30300.0
2013-07-12 13:20:00,22.81,22.82,22.75,22.75,30700.0,20.1482,20.1571,20.0952,20.0952,30700.0
2013-07-12 13:25:00,22.75,22.76,22.7,22.73,46800.0,20.0952,20.1041,20.0511,20.0776,46800.0
2013-07-12 13:30:00,22.73,22.77,22.73,22.73,35500.0,20.0776,20.1129,20.0776,20.0776,35500.0
2013-07-12 13:35:00,22.73,22.74,22.7,22.7,16100.0,20.0776,20.0864,20.0511,20.0511,16100.0
2013-07-12 13:40:00,22.7,22.71,22.66,22.68,65100.0,20.0511,20.0599,20.0157,20.0334,65100.0
2013-07-12 13:45:00,22.69,22.77,22.68,22.77,41400.0,20.0422,20.1129,20.0334,20.1129,41400.0
2013-07-12 13:50:00,22.77,22.82,22.77,22.79,60500.0,20.1129,20.1571,20.1129,20.1306,60500.0
2013-07-12 13:55:00,22.79,22.79,22.76,22.79,39300.0,20.1306,20.1306,20.1041,20.1306,39300.0
2013-07-12 14:00:00,22.79,22.82,22.78,22.81,26000.0,20.1306,20.1571,20.1217,20.1482,26000.0
2013-07-12 14:05:00,22.81,22.81,22.73,22.73,30300.0,20.1482,20.1482,20.0776,20.0776,30300.0
2013-07-12 14:10:00,22.73,22.74,22.68,22.68,40000.0,20.0776,20.0864,20.0334,20.0334,40000.0
2013-07-12 14:15:00,22.68,22.72,22.68,22.72,55700.0,20.0334,20.0687,20.0334,20.0687,55700.0
2013-07-12 14:20:00,22.72,22.74,22.69,22.69,27500.0,20.0687,20.0864,20.0422,20.0422,27500.0
2013-07-12 14:25:00,22.69,22.69,22.66,22.67,17000.0,20.0422,20.0422,20.0157,20.0246,17000.0
2013-07-12 14:30:00,22.67,22.7,22.66,22.67,40000.0,20.0246,20.0511,20.0157,20.0246,40000.0
2013-07-12 14:35:00,22.67,22.67,22.62,22.62,79800.0,20.0246,20.0246,19.9804,19.9804,79800.0
2013-07-12 14:40:00,22.61,22.67,22.61,22.67,22000.0,19.9716,20.0246,19.9716,20.0246,22000.0
2013-07-12 14:45:00,22.66,22.72,22.66,22.71,42600.0,20.0157,20.0687,20.0157,20.0599,42600.0
2013-07-12 14:50:00,22.72,22.76,22.71,22.76,46000.0,20.0687,20.1041,20.0599,20.1041,46000.0
2013-07-12 14:55:00,22.76,22.79,22.76,22.78,47200.0,20.1041,20.1306,20.1041,20.1217,47200.0
2013-07-12 15:00:00,22.79,22.79,22.74,22.75,21800.0,20.1306,20.1306,20.0864,20.0952,21800.0
2013-07-12 15:05:00,22.74,22.74,22.72,22.74,23900.0,20.0864,20.0864,20.0687,20.0864,23900.0
2013-07-12 15:10:00,22.74,22.77,22.73,22.75,22100.0,20.0864,20.1129,20.0776,20.0952,22100.0
2013-07-12 15:15:00,22.75,22.76,22.72,22.72,23100.0,20.0952,20.1041,20.0687,20.0687,23100.0
2013-07-12 15:20:00,22.72,22.76,22.72,22.76,33300.0,20.0687,20.1041,20.0687,20.1041,33300.0
2013-07-12 15:25:00,22.75,22.76,22.74,22.76,35100.0,20.0952,20.1041,20.0864,20.1041,35100.0
2013-07-12 15:30:00,22.76,22.77,22.72,22.73,58300.0,20.1041,20.1129,20.0687,20.0776,58300.0
2013-07-12 15:35:00,22.73,22.74,22.71,22.73,36400.0,20.0776,20.0864,20.0599,20.0776,36400.0
2013-07-12 15:40:00,22.74,22.76,22.73,22.76,51900.0,20.0864,20.1041,20.0776,20.1041,51900.0
2013-07-12 15:45:00,22.76,22.76,22.72,22.73,122000.0,20.1041,20.1041,20.0687,20.0776,122000.0
2013-07-12 15:50:00,22.72,22.78,22.72,22.75,130600.0,20.0687,20.1217,20.0687,20.0952,130600.0
2013-07-12 15:55:00,22.75,22.79,22.75,22.77,235000.0,20.0952,20.1306,20.0952,20.1129,235000.0
2013-07-15 09:30:00,22.74,22.82,22.72,22.75,90900.0,20.0864,20.1571,20.0687,20.0952,90900.0
2013-07-15 09:35:00,22.73,22.75,22.54,22.61,143200.0,20.0776,20.0952,19.9098,19.9716,143200.0
2013-07-15 09:40:00,22.62,22.66,22.58,22.59,51600.0,19.9804,20.0157,19.9451,19.9539,51600.0
2013-07-15 09:45:00,22.6,22.64,22.51,22.54,42700.0,19.9628,19.9981,19.8833,19.9098,42700.0
2013-07-15 09:50:00,22.54,22.62,22.53,22.54,39900.0,19.9098,19.9804,19.9009,19.9098,39900.0
2013-07-15 09:55:00,22.55,22.61,22.52,22.52,26200.0,19.9186,19.9716,19.8921,19.8921,26200.0
2013-07-15 10:00:00,22.53,22.54,22.33,22.41,167100.0,19.9009,19.9098,19.7243,19.7949,167100.0
2013-07-15 10:05:00,22.41,22.48,22.36,22.38,112700.0,19.7949,19.8568,19.7508,19.7684,112700.0
2013-07-15 10:10:00,22.37,22.41,22.32,22.33,102400.0,19.7596,19.7949,19.7154,19.7243,102400.0
2013-07-15 10:15:00,22.33,22.4,22.31,22.4,53100.0,19.7243,19.7861,19.7066,19.7861,53100.0
2013-07-15 10:20:00,22.4,22.41,22.3,22.35,87900.0,19.7861,19.7949,19.6978,19.7419,87900.0
2013-07-15 10:25:00,22.35,22.36,22.28,22.3,41600.0,19.7419,19.7508,19.6801,19.6978,41600.0
2013-07-15 10:30:00,22.3,22.31,22.15,22.16,127800.0,19.6978,19.7066,19.5653,19.5741,127800.0
2013-07-15 10:35:00,22.16,22.25,22.13,22.16,88100.0,19.5741,19.6536,19.5476,19.5741,88100.0
2013-07-15 10:40:00,22.16,22.34,22.16,22.33,67500.0,19.5741,19.7331,19.5741,19.7243,67500.0
2013-07-15 10:45:00,22.33,22.34,22.25,22.26,56900.0,19.7243,19.7331,19.6536,19.6624,56900.0
2013-07-15 10:50:00,22.25,22.3,22.24,22.26,44000.0,19.6536,19.6978,19.6448,19.6624,44000.0
2013-07-15 10:55:00,22.27,22.35,22.27,22.28,36400.0,19.6713,19.7419,19.6713,19.6801,36400.0
2013-07-15 11:00:00,22.27,22.32,22.24,22.24,74700.0,19.6713,19.7154,19.6448,19.6448,74700.0
2013-07-15 11:05:00,22.23,22.31,22.23,22.29,68300.0,19.6359,19.7066,19.6359,19.6889,68300.0
2013-07-15 11:10:00,22.3,22.32,22.28,22.3,92000.0,19.6978,19.7154,19.6801,19.6978,92000.0
2013-07-15 11:15:00,22.31,22.34,22.25,22.25,83900.0,19.7066,19.7331,19.6536,19.6536,83900.0
2013-07-15 11:20:00,22.26,22.33,22.25,22.25,68700.0,19.6624,19.7243,19.6536,19.6536,68700.0
2013-07-15 11:25:00,22.26,22.26,22.24,22.26,47500.0,19.6624,19.6624,19.6448,19.6624,47500.0
2013-07-15 11:30:00,22.26,22.29,22.24,22.25,49900.0,19.6624,19.6889,19.6448,19.6536,49900.0
2013-07-15 11:35:00,22.25,22.31,22.25,22.28,75200.0,19.6536,19.7066,19.6536,19.6801,75200.0
2013-07-15 11:40:00,22.29,22.33,22.28,22.28,47300.0,19.6889,19.7243,19.6801,19.6801,47300.0
2013-07-15 11:45:00,22.28,22.3,22.2,22.23,26800.0,19.6801,19.6978,19.6094,19.6359,26800.0
2013-07-15 11:50:00,22.22,22.27,22.18,22.27,54300.0,19.6271,19.6713,19.5918,19.6713,54300.0
2013-07-15 11:55:00,22.26,22.27,22.21,22.21,44400.0,19.6624,19.6713,19.6183,19.6183,44400.0
2013-07-15 12:00:00,22.22,22.23,22.19,22.2,70300.0,19.6271,19.6359,19.6006,19.6094,70300.0
2013-07-15 12:05:00,22.2,22.22,22.18,22.21,33200.0,19.6094,19.6271,19.5918,19.6183,33200.0
2013-07-15 12:10:00,22.2,22.23,22.18,22.2,66200.0,19.6094,19.6359,19.5918,19.6094,66200.0
2013-07-15 12:15:00,22.2,22.28,22.2,22.28,40000.0,19.6094,19.6801,19.6094,19.6801,40000.0
2013-07-15 12:20:00,22.28,22.3,22.28,22.29,28000.0,19.6801,19.6978,19.6801,19.6889,28000.0
2013-07-15 12:25:00,22.3,22.3,22.27,22.27,29400.0,19.6978,19.6978,19.6713,19.6713,29400.0
2013-07-15 12:30:00,22.27,22.28,22.26,22.26,28900.0,19.6713,19.6801,19.6624,19.6624,28900.0
2013-07-15 12:35:00,22.26,22.29,22.26,22.29,20800.0,19.6624,19.6889,19.6624,19.6889,20800.0
2013-07-15 12:40:00,22.3,22.3,22.28,22.28,30900.0,19.6978,19.6978,19.6801,19.6801,30900.0
2013-07-15 12:45:00,22.28,22.28,22.23,22.25,51800.0,19.6801,19.6801,19.6359,19.6536,51800.0
2013-07-15 12:50:00,22.25,22.28,22.24,22.27,18100.0,19.6536,19.6801,19.6448,19.6713,18100.0
2013-07-15 12:55:00,22.26,22.26,22.2,22.2,18800.0,19.6624,19.6624,19.6094,19.6094,18800.0
2013-07-15 13:00:00,22.2,22.21,22.13,22.14,71500.0,19.6094,19.6183,19.5476,19.5564,71500.0
2013-07-15 13:05:00,22.13,22.14,22.05,22.05,98700.0,19.5476,19.5564,19.4769,19.4769,98700.0
2013-07-15 13:10:00,22.05,22.12,22.0,22.01,210100.0,19.4769,19.5388,19.4328,19.4416,210100.0
2013-07-15 13:15:00,22.01,22.02,21.98,21.98,74900.0,19.4416,19.4504,19.4151,19.4151,74900.0
2013-07-15 13:20:00,21.98,21.99,21.94,21.94,117300.0,19.4151,19.4239,19.3798,19.3798,117300.0
2013-07-15 13:25:00,21.95,22.0,21.94,21.99,63000.0,19.3886,19.4328,19.3798,19.4239,63000.0
2013-07-15 13:30:00,21.99,22.0,21.9,21.9,84600.0,19.4239,19.4328,19.3444,19.3444,84600.0
2013-07-15 13:35:00,21.9,21.97,21.9,21.94,64500.0,19.3444,19.4063,19.3444,19.3798,64500.0
2013-07-15 13:40:00,21.94,22.01,21.93,22.01,77600.0,19.3798,19.4416,19.3709,19.4416,77600.0
2013-07-15 13:45:00,22.01,22.02,21.98,21.98,62200.0,19.4416,19.4504,19.4151,19.4151,62200.0
2013-07-15 13:50:00,21.98,21.98,21.95,21.96,38500.0,19.4151,19.4151,19.3886,19.3974,38500.0
2013-07-15 13:55:00,21.96,21.97,21.95,21.96,24200.0,19.3974,19.4063,19.3886,19.3974,24200.0
2013-07-15 14:00:00,21.96,21.97,21.95,21.95,87000.0,19.3974,19.4063,19.3886,19.3886,87000.0
2013-07-15 14:05:00,21.96,21.96,21.9,21.9,90500.0,19.3974,19.3974,19.3444,19.3444,90500.0
2013-07-15 14:10:00,21.9,21.96,21.9,21.95,62800.0,19.3444,19.3974,19.3444,19.3886,62800.0
2013-07-15 14:15:00,21.95,21.98,21.89,21.89,85900.0,19.3886,19.4151,19.3356,19.3356,85900.0
2013-07-15 14:20:00,21.89,21.9,21.82,21.84,145900.0,19.3356,19.3444,19.2738,19.2914,145900.0
2013-07-15 14:25:00,21.83,21.84,21.78,21.79,143400.0,19.2826,19.2914,19.2384,19.2473,143400.0
2013-07-15 14:30:00,21.78,21.78,21.68,21.73,168400.0,19.2384,19.2384,19.1501,19.1943,168400.0
2013-07-15 14:35:00,21.74,21.82,21.73,21.82,85700.0,19.2031,19.2738,19.1943,19.2738,85700.0
2013-07-15 14:40:00,21.81,21.83,21.78,21.82,78600.0,19.2649,19.2826,19.2384,19.2738,78600.0
2013-07-15 14:45:00,21.82,21.85,21.8,21.81,84000.0,19.2738,19.3003,19.2561,19.2649,84000.0
2013-07-15 14:50:00,21.81,21.82,21.76,21.76,77700.0,19.2649,19.2738,19.2208,19.2208,77700.0
2013-07-15 14:55:00,21.77,21.84,21.77,21.8,76500.0,19.2296,19.2914,19.2296,19.2561,76500.0
2013-07-15 15:00:00,21.8,21.8,21.77,21.78,67300.0,19.2561,19.2561,19.2296,19.2384,67300.0
2013-07-15 15:05:00,21.77,21.8,21.77,21.79,56900.0,19.2296,19.2561,19.2296,19.2473,56900.0
2013-07-15 15:10:00,21.79,21.8,21.77,21.77,60900.0,19.2473,19.2561,19.2296,19.2296,60900.0
2013-07-15 15:15:00,21.77,21.79,21.75,21.75,114700.0,19.2296,19.2473,19.2119,19.2119,114700.0
2013-07-15 15:20:00,21.75,21.76,21.7,21.7,69800.0,19.2119,19.2208,19.1678,19.1678,69800.0
2013-07-15 15:25:00,21.7,21.73,21.69,21.71,85700.0,19.1678,19.1943,19.1589,19.1766,85700.0
2013-07-15 15:30:00,21.72,21.74,21.65,21.65,143100.0,19.1854,19.2031,19.1236,19.1236,143100.0
2013-07-15 15:35:00,21.65,21.69,21.65,21.68,202700.0,19.1236,19.1589,19.1236,19.1501,202700.0
2013-07-15 15:40:00,21.67,21.72,21.66,21.72,130000.0,19.1413,19.1854,19.1324,19.1854,130000.0
2013-07-15 15:45:00,21.72,21.75,21.71,21.73,160200.0,19.1854,19.2119,19.1766,19.1943,160200.0
2013-07-15 15:50:00,21.74,21.75,21.67,21.73,238600.0,19.2031,19.2119,19.1413,19.1943,238600.0
2013-07-15 15:55:00,21.73,21.73,21.67,21.71,458800.0,19.1943,19.1943,19.1413,19.1766,458800.0
2013-07-16 09:30:00,21.77,21.9,21.62,21.67,262800.0,19.2296,19.3444,19.0971,19.1413,262800.0
2013-07-16 09:35:00,21.66,21.72,21.52,21.52,286900.0,19.1324,19.1854,19.0088,19.0088,286900.0
2013-07-16 09:40:00,21.52,21.52,21.33,21.41,179700.0,19.0088,19.0088,18.841,18.9116,179700.0
2013-07-16 09:45:00,21.4,21.46,21.36,21.39,128000.0,18.9028,18.9558,18.8674,18.8939,128000.0
2013-07-16 09:50:00,21.4,21.43,21.38,21.41,95800.0,18.9028,18.9293,18.8851,18.9116,95800.0
2013-07-16 09:55:00,21.4,21.41,21.25,21.3,126100.0,18.9028,18.9116,18.7703,18.8145,126100.0
2013-07-16 10:00:00,21.31,21.86,21.31,21.85,523900.0,18.8233,19.3091,18.8233,19.3003,523900.0
2013-07-16 10:05:00,21.86,21.87,21.66,21.73,375400.0,19.3091,19.3179,19.1324,19.1943,375400.0
2013-07-16 10:10:00,21.73,21.98,21.73,21.9,277600.0,19.1943,19.4151,19.1943,19.3444,277600.0
2013-07-16 10:15:00,21.89,22.15,21.86,22.14,380500.0,19.3356,19.5653,19.3091,19.5564,380500.0
2013-07-16 10:20:00,22.13,22.15,22.01,22.09,242300.0,19.5476,19.5653,19.4416,19.5123,242300.0
2013-07-16 10:25:00,22.09,22.1,21.93,21.99,152100.0,19.5123,19.5211,19.3709,19.4239,152100.0
2013-07-16 10:30:00,21.99,21.99,21.93,21.98,109200.0,19.4239,19.4239,19.3709,19.4151,109200.0
2013-07-16 10:35:00,21.98,22.23,21.98,22.23,161200.0,19.4151,19.6359,19.4151,19.6359,161200.0
2013-07-16 10:40:00,22.22,22.28,22.16,22.25,80900.0,19.6271,19.6801,19.5741,19.6536,80900.0
2013-07-16 10:45:00,22.24,22.24,22.11,22.18,104700.0,19.6448,19.6448,19.5299,19.5918,104700.0
2013-07-16 10:50:00,22.17,22.19,22.11,22.14,66600.0,19.5829,19.6006,19.5299,19.5564,66600.0
2013-07-16 10:55:00,22.15,22.16,21.96,21.96,167800.0,19.5653,19.5741,19.3974,19.3974,167800.0
2013-07-16 11:00:00,21.96,22.02,21.95,22.0,70700.0,19.3974,19.4504,19.3886,19.4328,70700.0
2013-07-16 11:05:00,22.0,22.08,21.94,22.0,107200.0,19.4328,19.5034,19.3798,19.4328,107200.0
2013-07-16 11:10:00,21.99,21.99,21.86,21.9,64300.0,19.4239,19.4239,19.3091,19.3444,64300.0
2013-07-16 11:15:00,21.89,21.89,21.77,21.78,127900.0,19.3356,19.3356,19.2296,19.2384,127900.0
2013-07-16 11:20:00,21.79,21.86,21.76,21.79,66000.0,19.2473,19.3091,19.2208,19.2473,66000.0
2013-07-16 11:25:00,21.79,21.83,21.76,21.76,34200.0,19.2473,19.2826,19.2208,19.2208,34200.0
2013-07-16 11:30:00,21.76,21.78,21.64,21.64,66300.0,19.2208,19.2384,19.1148,19.1148,66300.0
2013-07-16 11:35:00,21.64,21.76,21.62,21.76,63000.0,19.1148,19.2208,19.0971,19.2208,63000.0
2013-07-16 11:40:00,21.75,21.75,21.68,21.68,33900.0,19.2119,19.2119,19.1501,19.1501,33900.0
2013-07-16 11:45:00,21.69,21.71,21.64,21.66,34100.0,19.1589,19.1766,19.1148,19.1324,34100.0
2013-07-16 11:50:00,21.66,21.66,21.56,21.57,77200.0,19.1324,19.1324,19.0441,19.0529,77200.0
2013-07-16 11:55:00,21.59,21.61,21.57,21.57,124700.0,19.0706,19.0883,19.0529,19.0529,124700.0
2013-07-16 12:00:00,21.57,21.6,21.57,21.59,33600.0,19.0529,19.0794,19.0529,19.0706,33600.0
2013-07-16 12:05:00,21.59,21.64,21.57,21.57,42700.0,19.0706,19.1148,19.0529,19.0529,42700.0
2013-07-16 12:10:00,21.58,21.63,21.57,21.58,43100.0,19.0618,19.1059,19.0529,19.0618,43100.0
2013-07-16 12:15:00,21.59,21.64,21.57,21.63,42900.0,19.0706,19.1148,19.0529,19.1059,42900.0
2013-07-16 12:20:00,21.64,21.68,21.64,21.66,42000.0,19.1148,19.1501,19.1148,19.1324,42000.0
2013-07-16 12:25:00,21.67,21.73,21.67,21.7,27000.0,19.1413,19.1943,19.1413,19.1678,27000.0
2013-07-16 12:30:00,21.71,21.73,21.65,21.66,67100.0,19.1766,19.1943,19.1236,19.1324,67100.0
2013-07-16 12:35:00,21.65,21.71,21.65,21.71,13400.0,19.1236,19.1766,19.1236,19.1766,13400.0
2013-07-16 12:40:00,21.71,21.71,21.64,21.68,44000.0,19.1766,19.1766,19.1148,19.1501,44000.0
2013-07-16 12:45:00,21.67,21.67,21.65,21.66,16700.0,19.1413,19.1413,19.1236,19.1324,16700.0
2013-07-16 12:50:00,21.66,21.68,21.65,21.66,56600.0,19.1324,19.1501,19.1236,19.1324,56600.0
2013-07-16 12:55:00,21.66,21.69,21.66,21.69,12400.0,19.1324,19.1589,19.1324,19.1589,12400.0
2013-07-16 13:00:00,21.69,21.69,21.66,21.68,23200.0,19.1589,19.1589,19.1324,19.1501,23200.0
2013-07-16 13:05:00,21.68,21.7,21.59,21.59,76200.0,19.1501,19.1678,19.0706,19.0706,76200.0
2013-07-16 13:10:00,21.6,21.6,21.56,21.6,55200.0,19.0794,19.0794,19.0441,19.0794,55200.0
2013-07-16 13:15:00,21.59,21.6,21.55,21.55,52500.0,19.0706,19.0794,19.0353,19.0353,52500.0
2013-07-16 13:20:00,21.55,21.55,21.53,21.55,21700.0,19.0353,19.0353,19.0176,19.0353,21700.0
2013-07-16 13:25:00,21.55,21.59,21.48,21.48,59400.0,19.0353,19.0706,18.9734,18.9734,59400.0
2013-07-16 13:30:00,21.48,21.58,21.48,21.58,77600.0,18.9734,19.0618,18.9734,19.0618,77600.0
2013-07-16 13:35:00,21.58,21.65,21.57,21.63,73600.0,19.0618,19.1236,19.0529,19.1059,73600.0
2013-07-16 13:40:00,21.63,21.66,21.59,21.6,48300.0,19.1059,19.1324,19.0706,19.0794,48300.0
2013-07-16 13:45:00,21.59,21.61,21.55,21.6,46500.0,19.0706,19.0883,19.0353,19.0794,46500.0
2013-07-16 13:50:00,21.59,21.61,21.57,21.61,23200.0,19.0706,19.0883,19.0529,19.0883,23200.0
2013-07-16 13:55:00,21.6,21.71,21.6,21.7,41700.0,19.0794,19.1766,19.0794,19.1678,41700.0
2013-07-16 14:00:00,21.71,21.74,21.69,21.71,52400.0,19.1766,19.2031,19.1589,19.1766,52400.0
2013-07-16 14:05:00,21.71,21.78,21.71,21.71,41700.0,19.1766,19.2384,19.1766,19.1766,41700.0
2013-07-16 14:10:00,21.71,21.79,21.71,21.76,37000.0,19.1766,19.2473,19.1766,19.2208,37000.0
2013-07-16 14:15:00,21.76,21.77,21.72,21.75,20700.0,19.2208,19.2296,19.1854,19.2119,20700.0
2013-07-16 14:20:00,21.77,21.82,21.76,21.77,29200.0,19.2296,19.2738,19.2208,19.2296,29200.0
2013-07-16 14:25:00,21.76,21.84,21.76,21.81,77300.0,19.2208,19.2914,19.2208,19.2649,77300.0
2013-07-16 14:30:00,21.81,21.84,21.8,21.8,40600.0,19.2649,19.2914,19.2561,19.2561,40600.0
2013-07-16 14:35:00,21.8,21.82,21.73,21.73,87600.0,19.2561,19.2738,19.1943,19.1943,87600.0
2013-07-16 14:40:00,21.73,21.75,21.72,21.73,33400.0,19.1943,19.2119,19.1854,19.1943,33400.0
2013-07-16 14:45:00,21.72,21.74,21.71,21.72,25400.0,19.1854,19.2031,19.1766,19.1854,25400.0
2013-07-16 14:50:00,21.72,21.75,21.71,21.71,41200.0,19.1854,19.2119,19.1766,19.1766,41200.0
2013-07-16 14:55:00,21.7,21.73,21.68,21.68,42200.0,19.1678,19.1943,19.1501,19.1501,42200.0
2013-07-16 15:00:00,21.69,21.69,21.65,21.66,51100.0,19.1589,19.1589,19.1236,19.1324,51100.0
2013-07-16 15:05:00,21.65,21.68,21.65,21.65,28400.0,19.1236,19.1501,19.1236,19.1236,28400.0
2013-07-16 15:10:00,21.66,21.69,21.65,21.66,34800.0,19.1324,19.1589,19.1236,19.1324,34800.0
2013-07-16 15:15:00,21.66,21.67,21.62,21.62,53700.0,19.1324,19.1413,19.0971,19.0971,53700.0
2013-07-16 15:20:00,21.62,21.68,21.61,21.65,55900.0,19.0971,19.1501,19.0883,19.1236,55900.0
2013-07-16 15:25:00,21.65,21.66,21.64,21.64,17900.0,19.1236,19.1324,19.1148,19.1148,17900.0
2013-07-16 15:30:00,21.64,21.67,21.62,21.66,48500.0,19.1148,19.1413,19.0971,19.1324,48500.0
2013-07-16 15:35:00,21.66,21.75,21.66,21.67,119300.0,19.1324,19.2119,19.1324,19.1413,119300.0
2013-07-16 15:40:00,21.67,21.7,21.66,21.68,53900.0,19.1413,19.1678,19.1324,19.1501,53900.0
2013-07-16 15:45:00,21.69,21.73,21.69,21.7,78300.0,19.1589,19.1943,19.1589,19.1678,78300.0
2013-07-16 15:50:00,21.71,21.72,21.7,21.7,106900.0,19.1766,19.1854,19.1678,19.1678,106900.0
2013-07-16 15:55:00,21.71,21.72,21.67,21.7,219800.0,19.1766,19.1854,19.1413,19.1678,219800.0
2013-07-17 09:30:00,21.65,21.73,21.32,21.41,244900.0,19.1236,19.1943,18.8321,18.9116,244900.0
2013-07-17 09:35:00,21.43,21.45,21.31,21.35,163800.0,18.9293,18.9469,18.8233,18.8586,163800.0
2013-07-17 09:40:00,21.37,21.44,21.27,21.34,260500.0,18.8763,18.9381,18.788,18.8498,260500.0
2013-07-17 09:45:00,21.34,21.39,21.2,21.21,220200.0,18.8498,18.8939,18.7261,18.735,220200.0
2013-07-17 09:50:00,21.22,21.39,21.2,21.39,159000.0,18.7438,18.8939,18.7261,18.8939,159000.0
2013-07-17 09:55:00,21.39,21.66,21.36,21.64,165700.0,18.8939,19.1324,18.8674,19.1148,165700.0
2013-07-17 10:00:00,21.64,21.71,21.51,21.66,200900.0,19.1148,19.1766,18.9999,19.1324,200900.0
2013-07-17 10:05:00,21.67,21.8,21.63,21.72,189800.0,19.1413,19.2561,19.1059,19.1854,189800.0
2013-07-17 10:10:00,21.72,21.82,21.71,21.8,107400.0,19.1854,19.2738,19.1766,19.2561,107400.0
2013-07-17 10:15:00,21.8,22.17,21.8,22.15,525900.0,19.2561,19.5829,19.2561,19.5653,525900.0
2013-07-17 10:20:00,22.14,22.19,22.08,22.15,248300.0,19.5564,19.6006,19.5034,19.5653,248300.0
2013-07-17 10:25:00,22.14,22.15,22.02,22.08,151600.0,19.5564,19.5653,19.4504,19.5034,151600.0
2013-07-17 10:30:00,22.07,22.09,21.99,22.08,107600.0,19.4946,19.5123,19.4239,19.5034,107600.0
2013-07-17 10:35:00,22.07,22.16,22.07,22.13,128700.0,19.4946,19.5741,19.4946,19.5476,128700.0
2013-07-17 10:40:00,22.12,22.14,22.04,22.06,184600.0,19.5388,19.5564,19.4681,19.4858,184600.0
2013-07-17 10:45:00,22.06,22.06,21.98,22.0,175200.0,19.4858,19.4858,19.4151,19.4328,175200.0
2013-07-17 10:50:00,22.0,22.05,21.95,22.01,167100.0,19.4328,19.4769,19.3886,19.4416,167100.0
2013-07-17 10:55:00,22.01,22.11,21.99,22.1,58700.0,19.4416,19.5299,19.4239,19.5211,58700.0
2013-07-17 11:00:00,22.1,22.14,22.09,22.1,68700.0,19.5211,19.5564,19.5123,19.5211,68700.0
2013-07-17 11:05:00,22.1,22.12,22.08,22.11,53200.0,19.5211,19.5388,19.5034,19.5299,53200.0
2013-07-17 11:10:00,22.1,22.16,22.1,22.16,57700.0,19.5211,19.5741,19.5211,19.5741,57700.0
2013-07-17 11:15:00,22.16,22.24,22.15,22.23,94600.0,19.5741,19.6448,19.5653,19.6359,94600.0
2013-07-17 11:20:00,22.22,22.25,22.16,22.19,95000.0,19.6271,19.6536,19.5741,19.6006,95000.0
2013-07-17 11:25:00,22.18,22.22,22.15,22.16,117900.0,19.5918,19.6271,19.5653,19.5741,117900.0
2013-07-17 11:30:00,22.16,22.23,22.16,22.2,75700.0,19.5741,19.6359,19.5741,19.6094,75700.0
2013-07-17 11:35:00,22.2,22.21,22.16,22.2,42000.0,19.6094,19.6183,19.5741,19.6094,42000.0
2013-07-17 11:40:00,22.19,22.23,22.16,22.19,65800.0,19.6006,19.6359,19.5741,19.6006,65800.0
2013-07-17 11:45:00,22.19,22.19,22.15,22.15,33600.0,19.6006,19.6006,19.5653,19.5653,33600.0
2013-07-17 11:50:00,22.15,22.15,22.05,22.05,85600.0,19.5653,19.5653,19.4769,19.4769,85600.0
2013-07-17 11:55:00,22.04,22.08,22.04,22.07,16000.0,19.4681,19.5034,19.4681,19.4946,16000.0
2013-07-17 12:00:00,22.07,22.08,22.05,22.06,31500.0,19.4946,19.5034,19.4769,19.4858,31500.0
2013-07-17 12:05:00,22.07,22.15,22.07,22.15,26100.0,19.4946,19.5653,19.4946,19.5653,26100.0
2013-07-17 12:10:00,22.15,22.19,22.14,22.15,32200.0,19.5653,19.6006,19.5564,19.5653,32200.0
2013-07-17 12:15:00,22.15,22.15,22.1,22.11,14400.0,19.5653,19.5653,19.5211,19.5299,14400.0
2013-07-17 12:20:00,22.12,22.13,22.06,22.06,32400.0,19.5388,19.5476,19.4858,19.4858,32400.0
2013-07-17 12:25:00,22.06,22.12,22.06,22.12,28400.0,19.4858,19.5388,19.4858,19.5388,28400.0
2013-07-17 12:30:00,22.12,22.15,22.08,22.08,49100.0,19.5388,19.5653,19.5034,19.5034,49100.0
2013-07-17 12:35:00,22.09,22.09,22.06,22.08,15600.0,19.5123,19.5123,19.4858,19.5034,15600.0
2013-07-17 12:40:00,22.08,22.15,22.07,22.14,30400.0,19.5034,19.5653,19.4946,19.5564,30400.0
2013-07-17 12:45:00,22.14,22.2,22.13,22.2,29300.0,19.5564,19.6094,19.5476,19.6094,29300.0
2013-07-17 12:50:00,22.2,22.2,22.15,22.15,28000.0,19.6094,19.6094,19.5653,19.5653,28000.0
2013-07-17 12:55:00,22.15,22.15,22.12,22.13,38300.0,19.5653,19.5653,19.5388,19.5476,38300.0
2013-07-17 13:00:00,22.13,22.18,22.1,22.16,29000.0,19.5476,19.5918,19.5211,19.5741,29000.0
2013-07-17 13:05:00,22.15,22.16,22.12,22.13,18100.0,19.5653,19.5741,19.5388,19.5476,18100.0
2013-07-17 13:10:00,22.13,22.13,22.08,22.09,24600.0,19.5476,19.5476,19.5034,19.5123,24600.0
2013-07-17 13:15:00,22.09,22.12,22.08,22.09,29900.0,19.5123,19.5388,19.5034,19.5123,29900.0
2013-07-17 13:20:00,22.08,22.1,22.06,22.07,41100.0,19.5034,19.5211,19.4858,19.4946,41100.0
2013-07-17 13:25:00,22.07,22.07,22.02,22.06,82700.0,19.4946,19.4946,19.4504,19.4858,82700.0
2013-07-17 13:30:00,22.05,22.05,21.99,22.0,100900.0,19.4769,19.4769,19.4239,19.4328,100900.0
2013-07-17 13:35:00,22.0,22.02,21.99,22.02,32700.0,19.4328,19.4504,19.4239,19.4504,32700.0
2013-07-17 13:40:00,22.02,22.06,21.99,22.0,62000.0,19.4504,19.4858,19.4239,19.4328,62000.0
2013-07-17 13:45:00,22.0,22.03,21.95,21.99,20000.0,19.4328,19.4593,19.3886,19.4239,20000.0
2013-07-17 13:50:00,21.99,22.05,21.98,22.03,21200.0,19.4239,19.4769,19.4151,19.4593,21200.0
2013-07-17 13:55:00,22.03,22.07,22.03,22.06,23900.0,19.4593,19.4946,19.4593,19.4858,23900.0
2013-07-17 14:00:00,22.06,22.11,22.05,22.11,49400.0,19.4858,19.5299,19.4769,19.5299,49400.0
2013-07-17 14:05:00,22.11,22.12,22.1,22.12,14500.0,19.5299,19.5388,19.5211,19.5388,14500.0
2013-07-17 14:10:00,22.12,22.21,22.11,22.21,93300.0,19.5388,19.6183,19.5299,19.6183,93300.0
2013-07-17 14:15:00,22.21,22.21,22.19,22.19,44400.0,19.6183,19.6183,19.6006,19.6006,44400.0
2013-07-17 14:20:00,22.2,22.21,22.18,22.2,47600.0,19.6094,19.6183,19.5918,19.6094,47600.0
2013-07-17 14:25:00,22.2,22.22,22.17,22.18,35300.0,19.6094,19.6271,19.5829,19.5918,35300.0
2013-07-17 14:30:00,22.17,22.18,22.08,22.12,41700.0,19.5829,19.5918,19.5034,19.5388,41700.0
2013-07-17 14:35:00,22.11,22.11,22.06,22.06,16000.0,19.5299,19.5299,19.4858,19.4858,16000.0
2013-07-17 14:40:00,22.06,22.06,22.01,22.03,26700.0,19.4858,19.4858,19.4416,19.4593,26700.0
2013-07-17 14:45:00,22.02,22.05,22.01,22.02,36400.0,19.4504,19.4769,19.4416,19.4504,36400.0
2013-07-17 14:50:00,22.03,22.06,21.99,22.06,63800.0,19.4593,19.4858,19.4239,19.4858,63800.0
2013-07-17 14:55:00,22.06,22.07,22.01,22.02,35700.0,19.4858,19.4946,19.4416,19.4504,35700.0
2013-07-17 15:00:00,22.02,22.06,22.01,22.05,21200.0,19.4504,19.4858,19.4416,19.4769,21200.0
2013-07-17 15:05:00,22.06,22.06,22.04,22.05,14600.0,19.4858,19.4858,19.4681,19.4769,14600.0
2013-07-17 15:10:00,22.05,22.06,22.01,22.01,50600.0,19.4769,19.4858,19.4416,19.4416,50600.0
2013-07-17 15:15:00,22.01,22.04,22.0,22.04,26100.0,19.4416,19.4681,19.4328,19.4681,26100.0
2013-07-17 15:20:00,22.04,22.07,22.04,22.05,42400.0,19.4681,19.4946,19.4681,19.4769,42400.0
2013-07-17 15:25:00,22.05,22.09,22.05,22.08,85800.0,19.4769,19.5123,19.4769,19.5034,85800.0
2013-07-17 15:30:00,22.09,22.13,22.07,22.1,200200.0,19.5123,19.5476,19.4946,19.5211,200200.0
2013-07-17 15:35:00,22.09,22.14,22.09,22.14,67200.0,19.5123,19.5564,19.5123,19.5564,67200.0
2013-07-17 15:40:00,22.13,22.19,22.13,22.19,101500.0,19.5476,19.6006,19.5476,19.6006,101500.0
2013-07-17 15:45:00,22.19,22.23,22.18,22.22,223800.0,19.6006,19.6359,19.5918,19.6271,223800.0
2013-07-17 15:50:00,22.21,22.23,22.18,22.19,216900.0,19.6183,19.6359,19.5918,19.6006,216900.0
2013-07-17 15:55:00,22.19,22.22,22.18,22.19,264400.0,19.6006,19.6271,19.5918,19.6006,264400.0
2013-07-18 09:30:00,22.28,22.38,22.19,22.2,120100.0,19.6801,19.7684,19.6006,19.6094,120100.0
2013-07-18 09:35:00,22.2,22.21,22.06,22.19,82700.0,19.6094,19.6183,19.4858,19.6006,82700.0
2013-07-18 09:40:00,22.21,22.25,22.09,22.18,62500.0,19.6183,19.6536,19.5123,19.5918,62500.0
2013-07-18 09:45:00,22.2,22.32,22.15,22.22,117200.0,19.6094,19.7154,19.5653,19.6271,117200.0
2013-07-18 09:50:00,22.22,22.27,22.11,22.17,59800.0,19.6271,19.6713,19.5299,19.5829,59800.0
2013-07-18 09:55:00,22.17,22.24,22.11,22.2,32000.0,19.5829,19.6448,19.5299,19.6094,32000.0
2013-07-18 10:00:00,22.2,22.25,22.13,22.24,38200.0,19.6094,19.6536,19.5476,19.6448,38200.0
2013-07-18 10:05:00,22.24,22.25,22.18,22.21,28500.0,19.6448,19.6536,19.5918,19.6183,28500.0
2013-07-18 10:10:00,22.22,22.23,22.18,22.2,41700.0,19.6271,19.6359,19.5918,19.6094,41700.0
2013-07-18 10:15:00,22.2,22.25,22.19,22.21,37000.0,19.6094,19.6536,19.6006,19.6183,37000.0
2013-07-18 10:20:00,22.2,22.26,22.2,22.26,31900.0,19.6094,19.6624,19.6094,19.6624,31900.0
2013-07-18 10:25:00,22.27,22.28,22.21,22.25,32400.0,19.6713,19.6801,19.6183,19.6536,32400.0
2013-07-18 10:30:00,22.25,22.26,22.2,22.21,39300.0,19.6536,19.6624,19.6094,19.6183,39300.0
2013-07-18 10:35:00,22.21,22.21,22.17,22.17,22600.0,19.6183,19.6183,19.5829,19.5829,22600.0
2013-07-18 10:40:00,22.17,22.17,22.1,22.11,45200.0,19.5829,19.5829,19.5211,19.5299,45200.0
2013-07-18 10:45:00,22.11,22.19,22.11,22.16,38400.0,19.5299,19.6006,19.5299,19.5741,38400.0
2013-07-18 10:50:00,22.16,22.22,22.13,22.13,81800.0,19.5741,19.6271,19.5476,19.5476,81800.0
2013-07-18 10:55:00,22.13,22.17,22.11,22.17,42100.0,19.5476,19.5829,19.5299,19.5829,42100.0
2013-07-18 11:00:00,22.16,22.18,22.15,22.16,18700.0,19.5741,19.5918,19.5653,19.5741,18700.0
2013-07-18 11:05:00,22.17,22.2,22.15,22.17,30600.0,19.5829,19.6094,19.5653,19.5829,30600.0
2013-07-18 11:10:00,22.18,22.18,22.12,22.14,35000.0,19.5918,19.5918,19.5388,19.5564,35000.0
2013-07-18 11:15:00,22.14,22.17,22.12,22.13,29500.0,19.5564,19.5829,19.5388,19.5476,29500.0
2013-07-18 11:20:00,22.12,22.13,22.09,22.1,49900.0,19.5388,19.5476,19.5123,19.5211,49900.0
2013-07-18 11:25:00,22.09,22.12,22.07,22.11,32900.0,19.5123,19.5388,19.4946,19.5299,32900.0
2013-07-18 11:30:00,22.11,22.14,22.1,22.1,51200.0,19.5299,19.5564,19.5211,19.5211,51200.0
2013-07-18 11:35:00,22.1,22.12,22.1,22.11,19200.0,19.5211,19.5388,19.5211,19.5299,19200.0
2013-07-18 11:40:00,22.1,22.11,22.07,22.08,34400.0,19.5211,19.5299,19.4946,19.5034,34400.0
2013-07-18 11:45:00,22.08,22.11,22.07,22.07,21400.0,19.5034,19.5299,19.4946,19.4946,21400.0
2013-07-18 11:50:00,22.07,22.07,21.85,21.85,177100.0,19.4946,19.4946,19.3003,19.3003,177100.0
2013-07-18 11:55:00,21.86,21.89,21.82,21.86,130400.0,19.3091,19.3356,19.2738,19.3091,130400.0
2013-07-18 12:00:00,21.86,21.92,21.86,21.92,56700.0,19.3091,19.3621,19.3091,19.3621,56700.0
2013-07-18 12:05:00,21.92,21.97,21.92,21.93,30800.0,19.3621,19.4063,19.3621,19.3709,30800.0
2013-07-18 12:10:00,21.93,21.94,21.9,21.92,54800.0,19.3709,19.3798,19.3444,19.3621,54800.0
2013-07-18 12:15:00,21.92,21.97,21.92,21.94,107800.0,19.3621,19.4063,19.3621,19.3798,107800.0
2013-07-18 12:20:00,21.94,21.95,21.9,21.95,18900.0,19.3798,19.3886,19.3444,19.3886,18900.0
2013-07-18 12:25:00,21.95,21.95,21.85,21.85,72300.0,19.3886,19.3886,19.3003,19.3003,72300.0
2013-07-18 12:30:00,21.86,21.86,21.79,21.8,86600.0,19.3091,19.3091,19.2473,19.2561,86600.0
2013-07-18 12:35:00,21.8,21.88,21.8,21.87,23800.0,19.2561,19.3268,19.2561,19.3179,23800.0
2013-07-18 12:40:00,21.87,21.87,21.82,21.83,34700.0,19.3179,19.3179,19.2738,19.2826,34700.0
2013-07-18 12:45:00,21.82,21.85,21.79,21.83,129100.0,19.2738,19.3003,19.2473,19.2826,129100.0
2013-07-18 12:50:00,21.82,21.84,21.78,21.79,69200.0,19.2738,19.2914,19.2384,19.2473,69200.0
2013-07-18 12:55:00,21.79,21.79,21.77,21.78,41500.0,19.2473,19.2473,19.2296,19.2384,41500.0
2013-07-18 13:00:00,21.79,21.8,21.75,21.79,86200.0,19.2473,19.2561,19.2119,19.2473,86200.0
2013-07-18 13:05:00,21.78,21.79,21.73,21.73,64600.0,19.2384,19.2473,19.1943,19.1943,64600.0
2013-07-18 13:10:00,21.73,21.78,21.72,21.74,47600.0,19.1943,19.2384,19.1854,19.2031,47600.0
2013-07-18 13:15:00,21.74,21.75,21.72,21.73,51100.0,19.2031,19.2119,19.1854,19.1943,51100.0
2013-07-18 13:20:00,21.73,21.74,21.71,21.73,42000.0,19.1943,19.2031,19.1766,19.1943,42000.0
2013-07-18 13:25:00,21.73,21.74,21.71,21.73,26500.0,19.1943,19.2031,19.1766,19.1943,26500.0
2013-07-18 13:30:00,21.73,21.74,21.72,21.73,28700.0,19.1943,19.2031,19.1854,19.1943,28700.0
2013-07-18 13:35:00,21.73,21.75,21.73,21.75,38700.0,19.1943,19.2119,19.1943,19.2119,38700.0
2013-07-18 13:40:00,21.75,21.75,21.73,21.74,58600.0,19.2119,19.2119,19.1943,19.2031,58600.0
2013-07-18 13:45:00,21.75,21.75,21.73,21.75,32300.0,19.2119,19.2119,19.1943,19.2119,32300.0
2013-07-18 13:50:00,21.75,21.75,21.72,21.75,60700.0,19.2119,19.2119,19.1854,19.2119,60700.0
2013-07-18 13:55:00,21.75,21.8,21.74,21.8,96200.0,19.2119,19.2561,19.2031,19.2561,96200.0
2013-07-18 14:00:00,21.79,21.84,21.79,21.8,55800.0,19.2473,19.2914,19.2473,19.2561,55800.0
2013-07-18 14:05:00,21.81,21.82,21.78,21.79,22400.0,19.2649,19.2738,19.2384,19.2473,22400.0
2013-07-18 14:10:00,21.78,21.8,21.75,21.78,71700.0,19.2384,19.2561,19.2119,19.2384,71700.0
2013-07-18 14:15:00,21.78,21.82,21.77,21.82,39600.0,19.2384,19.2738,19.2296,19.2738,39600.0
2013-07-18 14:20:00,21.83,21.85,21.78,21.79,48400.0,19.2826,19.3003,19.2384,19.2473,48400.0
2013-07-18 14:25:00,21.8,21.85,21.8,21.84,46500.0,19.2561,19.3003,19.2561,19.2914,46500.0
2013-07-18 14:30:00,21.85,21.87,21.83,21.84,31500.0,19.3003,19.3179,19.2826,19.2914,31500.0
2013-07-18 14:35:00,21.84,21.84,21.8,21.81,17200.0,19.2914,19.2914,19.2561,19.2649,17200.0
2013-07-18 14:40:00,21.81,21.88,21.8,21.82,64500.0,19.2649,19.3268,19.2561,19.2738,64500.0
2013-07-18 14:45:00,21.81,21.85,21.81,21.85,33000.0,19.2649,19.3003,19.2649,19.3003,33000.0
2013-07-18 14:50:00,21.85,21.85,21.8,21.8,37700.0,19.3003,19.3003,19.2561,19.2561,37700.0
2013-07-18 14:55:00,21.79,21.8,21.76,21.77,27800.0,19.2473,19.2561,19.2208,19.2296,27800.0
2013-07-18 15:00:00,21.76,21.82,21.76,21.77,57700.0,19.2208,19.2738,19.2208,19.2296,57700.0
2013-07-18 15:05:00,21.77,21.82,21.77,21.82,34900.0,19.2296,19.2738,19.2296,19.2738,34900.0
2013-07-18 15:10:00,21.82,21.82,21.76,21.77,59800.0,19.2738,19.2738,19.2208,19.2296,59800.0
2013-07-18 15:15:00,21.78,21.78,21.72,21.77,54900.0,19.2384,19.2384,19.1854,19.2296,54900.0
2013-07-18 15:20:00,21.77,21.8,21.75,21.75,49100.0,19.2296,19.2561,19.2119,19.2119,49100.0
2013-07-18 15:25:00,21.74,21.78,21.74,21.77,30400.0,19.2031,19.2384,19.2031,19.2296,30400.0
2013-07-18 15:30:00,21.77,21.77,21.71,21.71,52900.0,19.2296,19.2296,19.1766,19.1766,52900.0
2013-07-18 15:35:00,21.71,21.73,21.68,21.7,106800.0,19.1766,19.1943,19.1501,19.1678,106800.0
2013-07-18 15:40:00,21.71,21.71,21.66,21.68,100600.0,19.1766,19.1766,19.1324,19.1501,100600.0
2013-07-18 15:45:00,21.68,21.73,21.68,21.72,224100.0,19.1501,19.1943,19.1501,19.1854,224100.0
2013-07-18 15:50:00,21.73,21.73,21.67,21.68,147100.0,19.1943,19.1943,19.1413,19.1501,147100.0
2013-07-18 15:55:00,21.69,21.69,21.66,21.69,298500.0,19.1589,19.1589,19.1324,19.1589,298500.0
2013-07-19 09:30:00,21.64,21.79,21.57,21.76,271900.0,19.1148,19.2473,19.0529,19.2208,271900.0
2013-07-19 09:35:00,21.76,21.77,21.66,21.67,86300.0,19.2208,19.2296,19.1324,19.1413,86300.0
2013-07-19 09:40:00,21.67,21.74,21.63,21.68,52600.0,19.1413,19.2031,19.1059,19.1501,52600.0
2013-07-19 09:45:00,21.67,21.76,21.66,21.71,86100.0,19.1413,19.2208,19.1324,19.1766,86100.0
2013-07-19 09:50:00,21.71,21.93,21.69,21.93,129300.0,19.1766,19.3709,19.1589,19.3709,129300.0
2013-07-19 09:55:00,21.93,21.93,21.77,21.86,85300.0,19.3709,19.3709,19.2296,19.3091,85300.0
2013-07-19 10:00:00,21.86,21.89,21.79,21.8,96200.0,19.3091,19.3356,19.2473,19.2561,96200.0
2013-07-19 10:05:00,21.79,21.85,21.78,21.83,54800.0,19.2473,19.3003,19.2384,19.2826,54800.0
2013-07-19 10:10:00,21.83,21.88,21.83,21.87,43200.0,19.2826,19.3268,19.2826,19.3179,43200.0
2013-07-19 10:15:00,21.86,21.88,21.82,21.84,51200.0,19.3091,19.3268,19.2738,19.2914,51200.0
2013-07-19 10:20:00,21.84,21.85,21.79,21.82,34000.0,19.2914,19.3003,19.2473,19.2738,34000.0
2013-07-19 10:25:00,21.82,21.85,21.78,21.84,37300.0,19.2738,19.3003,19.2384,19.2914,37300.0
2013-07-19 10:30:00,21.84,21.9,21.81,21.9,65800.0,19.2914,19.3444,19.2649,19.3444,65800.0
2013-07-19 10:35:00,21.9,21.97,21.9,21.91,101500.0,19.3444,19.4063,19.3444,19.3533,101500.0
2013-07-19 10:40:00,21.91,21.92,21.9,21.91,76600.0,19.3533,19.3621,19.3444,19.3533,76600.0
2013-07-19 10:45:00,21.91,21.98,21.91,21.98,76000.0,19.3533,19.4151,19.3533,19.4151,76000.0
2013-07-19 10:50:00,21.97,22.09,21.95,22.08,133900.0,19.4063,19.5123,19.3886,19.5034,133900.0
2013-07-19 10:55:00,22.08,22.13,22.02,22.02,118900.0,19.5034,19.5476,19.4504,19.4504,118900.0
2013-07-19 11:00:00,22.03,22.09,22.03,22.09,43600.0,19.4593,19.5123,19.4593,19.5123,43600.0
2013-07-19 11:05:00,22.09,22.12,22.07,22.11,80800.0,19.5123,19.5388,19.4946,19.5299,80800.0
2013-07-19 11:10:00,22.1,22.11,22.09,22.1,43400.0,19.5211,19.5299,19.5123,19.5211,43400.0
2013-07-19 11:15:00,22.1,22.13,22.08,22.11,131600.0,19.5211,19.5476,19.5034,19.5299,131600.0
2013-07-19 11:20:00,22.11,22.18,22.11,22.18,47800.0,19.5299,19.5918,19.5299,19.5918,47800.0
2013-07-19 11:25:00,22.18,22.2,22.17,22.19,59300.0,19.5918,19.6094,19.5829,19.6006,59300.0
2013-07-19 11:30:00,22.2,22.2,22.14,22.16,52100.0,19.6094,19.6094,19.5564,19.5741,52100.0
2013-07-19 11:35:00,22.16,22.19,22.16,22.19,47700.0,19.5741,19.6006,19.5741,19.6006,47700.0
2013-07-19 11:40:00,22.19,22.2,22.12,22.12,42300.0,19.6006,19.6094,19.5388,19.5388,42300.0
2013-07-19 11:45:00,22.12,22.13,22.08,22.11,86200.0,19.5388,19.5476,19.5034,19.5299,86200.0
2013-07-19 11:50:00,22.11,22.12,22.07,22.12,72000.0,19.5299,19.5388,19.4946,19.5388,72000.0
2013-07-19 11:55:00,22.12,22.12,22.07,22.12,79100.0,19.5388,19.5388,19.4946,19.5388,79100.0
2013-07-19 12:00:00,22.13,22.15,22.11,22.12,67800.0,19.5476,19.5653,19.5299,19.5388,67800.0
2013-07-19 12:05:00,22.12,22.14,22.11,22.14,38600.0,19.5388,19.5564,19.5299,19.5564,38600.0
2013-07-19 12:10:00,22.13,22.16,22.13,22.15,65300.0,19.5476,19.5741,19.5476,19.5653,65300.0
2013-07-19 12:15:00,22.14,22.15,22.08,22.09,47500.0,19.5564,19.5653,19.5034,19.5123,47500.0
2013-07-19 12:20:00,22.08,22.09,22.06,22.09,49600.0,19.5034,19.5123,19.4858,19.5123,49600.0
2013-07-19 12:25:00,22.09,22.1,22.06,22.07,37400.0,19.5123,19.5211,19.4858,19.4946,37400.0
2013-07-19 12:30:00,22.06,22.07,22.04,22.05,103400.0,19.4858,19.4946,19.4681,19.4769,103400.0
2013-07-19 12:35:00,22.05,22.1,22.03,22.1,44500.0,19.4769,19.5211,19.4593,19.5211,44500.0
2013-07-19 12:40:00,22.09,22.1,22.07,22.07,31200.0,19.5123,19.5211,19.4946,19.4946,31200.0
2013-07-19 12:45:00,22.07,22.07,22.01,22.02,47500.0,19.4946,19.4946,19.4416,19.4504,47500.0
2013-07-19 12:50:00,22.02,22.03,21.98,21.99,36200.0,19.4504,19.4593,19.4151,19.4239,36200.0
2013-07-19 12:55:00,22.0,22.02,21.99,22.02,23700.0,19.4328,19.4504,19.4239,19.4504,23700.0
2013-07-19 13:00:00,22.02,22.04,22.01,22.02,29900.0,19.4504,19.4681,19.4416,19.4504,29900.0
2013-07-19 13:05:00,22.01,22.04,22.01,22.04,11500.0,19.4416,19.4681,19.4416,19.4681,11500.0
2013-07-19 13:10:00,22.03,22.09,22.03,22.09,29100.0,19.4593,19.5123,19.4593,19.5123,29100.0
2013-07-19 13:15:00,22.09,22.1,22.09,22.1,11100.0,19.5123,19.5211,19.5123,19.5211,11100.0
2013-07-19 13:20:00,22.09,22.1,22.07,22.1,65500.0,19.5123,19.5211,19.4946,19.5211,65500.0
2013-07-19 13:25:00,22.1,22.1,22.06,22.07,28600.0,19.5211,19.5211,19.4858,19.4946,28600.0
2013-07-19 13:30:00,22.07,22.1,22.07,22.1,20400.0,19.4946,19.5211,19.4946,19.5211,20400.0
2013-07-19 13:35:00,22.1,22.12,22.08,22.08,80900.0,19.5211,19.5388,19.5034,19.5034,80900.0
2013-07-19 13:40:00,22.08,22.08,22.05,22.05,36700.0,19.5034,19.5034,19.4769,19.4769,36700.0
2013-07-19 13:45:00,22.05,22.07,22.04,22.05,22600.0,19.4769,19.4946,19.4681,19.4769,22600.0
2013-07-19 13:50:00,22.05,22.06,22.04,22.06,19100.0,19.4769,19.4858,19.4681,19.4858,19100.0
2013-07-19 13:55:00,22.05,22.06,22.01,22.02,32300.0,19.4769,19.4858,19.4416,19.4504,32300.0
2013-07-19 14:00:00,22.01,22.02,22.0,22.0,8400.0,19.4416,19.4504,19.4328,19.4328,8400.0
2013-07-19 14:05:00,22.01,22.02,21.99,22.02,32300.0,19.4416,19.4504,19.4239,19.4504,32300.0
2013-07-19 14:10:00,22.02,22.04,21.98,21.98,35500.0,19.4504,19.4681,19.4151,19.4151,35500.0
2013-07-19 14:15:00,21.98,22.02,21.98,22.02,30000.0,19.4151,19.4504,19.4151,19.4504,30000.0
2013-07-19 14:20:00,22.02,22.03,21.98,21.98,23100.0,19.4504,19.4593,19.4151,19.4151,23100.0
2013-07-19 14:25:00,21.98,21.99,21.97,21.98,17300.0,19.4151,19.4239,19.4063,19.4151,17300.0
2013-07-19 14:30:00,21.99,22.0,21.98,21.99,30300.0,19.4239,19.4328,19.4151,19.4239,30300.0
2013-07-19 14:35:00,22.0,22.0,21.98,21.99,52100.0,19.4328,19.4328,19.4151,19.4239,52100.0
2013-07-19 14:40:00,21.99,22.03,21.99,22.01,47000.0,19.4239,19.4593,19.4239,19.4416,47000.0
2013-07-19 14:45:00,22.01,22.05,22.0,22.04,32100.0,19.4416,19.4769,19.4328,19.4681,32100.0
2013-07-19 14:50:00,22.04,22.04,22.01,22.02,32600.0,19.4681,19.4681,19.4416,19.4504,32600.0
2013-07-19 14:55:00,22.02,22.04,22.01,22.03,40000.0,19.4504,19.4681,19.4416,19.4593,40000.0
2013-07-19 15:00:00,22.03,22.05,22.02,22.02,38800.0,19.4593,19.4769,19.4504,19.4504,38800.0
2013-07-19 15:05:00,22.02,22.03,22.02,22.02,29800.0,19.4504,19.4593,19.4504,19.4504,29800.0
2013-07-19 15:10:00,22.02,22.02,22.01,22.02,19600.0,19.4504,19.4504,19.4416,19.4504,19600.0
2013-07-19 15:15:00,22.01,22.02,22.01,22.01,24600.0,19.4416,19.4504,19.4416,19.4416,24600.0
2013-07-19 15:20:00,22.02,22.02,22.0,22.0,35200.0,19.4504,19.4504,19.4328,19.4328,35200.0
2013-07-19 15:25:00,22.0,22.02,21.98,21.98,75700.0,19.4328,19.4504,19.4151,19.4151,75700.0
2013-07-19 15:30:00,21.99,22.0,21.98,21.99,69700.0,19.4239,19.4328,19.4151,19.4239,69700.0
2013-07-19 15:35:00,22.0,22.01,21.99,22.0,50200.0,19.4328,19.4416,19.4239,19.4328,50200.0
2013-07-19 15:40:00,22.01,22.01,22.0,22.0,49500.0,19.4416,19.4416,19.4328,19.4328,49500.0
2013-07-19 15:45:00,22.01,22.05,22.01,22.04,125900.0,19.4416,19.4769,19.4416,19.4681,125900.0
2013-07-19 15:50:00,22.05,22.06,22.04,22.06,133900.0,19.4769,19.4858,19.4681,19.4858,133900.0
2013-07-19 15:55:00,22.06,22.08,22.05,22.06,268600.0,19.4858,19.5034,19.4769,19.4858,268600.0
2013-07-22 09:30:00,22.27,22.34,22.14,22.15,136500.0,19.6713,19.7331,19.5564,19.5653,136500.0
2013-07-22 09:35:00,22.15,22.27,21.95,21.97,139700.0,19.5653,19.6713,19.3886,19.4063,139700.0
2013-07-22 09:40:00,21.98,21.98,21.81,21.81,91400.0,19.4151,19.4151,19.2649,19.2649,91400.0
2013-07-22 09:45:00,21.81,21.87,21.7,21.73,160100.0,19.2649,19.3179,19.1678,19.1943,160100.0
2013-07-22 09:50:00,21.73,21.87,21.64,21.64,178600.0,19.1943,19.3179,19.1148,19.1148,178600.0
2013-07-22 09:55:00,21.64,21.74,21.56,21.63,181500.0,19.1148,19.2031,19.0441,19.1059,181500.0
2013-07-22 10:00:00,21.63,21.65,21.51,21.55,191000.0,19.1059,19.1236,18.9999,19.0353,191000.0
2013-07-22 10:05:00,21.54,21.64,21.49,21.6,111000.0,19.0264,19.1148,18.9823,19.0794,111000.0
2013-07-22 10:10:00,21.59,21.77,21.56,21.62,127000.0,19.0706,19.2296,19.0441,19.0971,127000.0
2013-07-22 10:15:00,21.63,21.78,21.62,21.74,77000.0,19.1059,19.2384,19.0971,19.2031,77000.0
2013-07-22 10:20:00,21.73,21.73,21.56,21.65,70900.0,19.1943,19.1943,19.0441,19.1236,70900.0
2013-07-22 10:25:00,21.64,21.69,21.61,21.62,45400.0,19.1148,19.1589,19.0883,19.0971,45400.0
2013-07-22 10:30:00,21.62,21.62,21.55,21.56,27800.0,19.0971,19.0971,19.0353,19.0441,27800.0
2013-07-22 10:35:00,21.55,21.61,21.53,21.6,57500.0,19.0353,19.0883,19.0176,19.0794,57500.0
2013-07-22 10:40:00,21.6,21.61,21.54,21.6,37800.0,19.0794,19.0883,19.0264,19.0794,37800.0
2013-07-22 10:45:00,21.61,21.61,21.56,21.57,46800.0,19.0883,19.0883,19.0441,19.0529,46800.0
2013-07-22 10:50:00,21.57,21.6,21.54,21.58,48700.0,19.0529,19.0794,19.0264,19.0618,48700.0
2013-07-22 10:55:00,21.58,21.61,21.53,21.55,63800.0,19.0618,19.0883,19.0176,19.0353,63800.0
2013-07-22 11:00:00,21.55,21.6,21.55,21.58,30700.0,19.0353,19.0794,19.0353,19.0618,30700.0
2013-07-22 11:05:00,21.58,21.63,21.58,21.6,27800.0,19.0618,19.1059,19.0618,19.0794,27800.0
2013-07-22 11:10:00,21.61,21.64,21.57,21.6,62700.0,19.0883,19.1148,19.0529,19.0794,62700.0
2013-07-22 11:15:00,21.61,21.64,21.58,21.63,41500.0,19.0883,19.1148,19.0618,19.1059,41500.0
2013-07-22 11:20:00,21.63,21.73,21.63,21.73,57700.0,19.1059,19.1943,19.1059,19.1943,57700.0
2013-07-22 11:25:00,21.72,21.73,21.69,21.69,21300.0,19.1854,19.1943,19.1589,19.1589,21300.0
2013-07-22 11:30:00,21.69,21.79,21.69,21.77,30700.0,19.1589,19.2473,19.1589,19.2296,30700.0
2013-07-22 11:35:00,21.77,21.78,21.75,21.77,27200.0,19.2296,19.2384,19.2119,19.2296,27200.0
2013-07-22 11:40:00,21.76,21.76,21.71,21.75,27300.0,19.2208,19.2208,19.1766,19.2119,27300.0
2013-07-22 11:45:00,21.76,21.76,21.65,21.67,37000.0,19.2208,19.2208,19.1236,19.1413,37000.0
2013-07-22 11:50:00,21.66,21.7,21.64,21.7,20300.0,19.1324,19.1678,19.1148,19.1678,20300.0
2013-07-22 11:55:00,21.69,21.73,21.67,21.69,68100.0,19.1589,19.1943,19.1413,19.1589,68100.0
2013-07-22 12:00:00,21.69,21.73,21.68,21.73,17500.0,19.1589,19.1943,19.1501,19.1943,17500.0
2013-07-22 12:05:00,21.73,21.76,21.71,21.73,99700.0,19.1943,19.2208,19.1766,19.1943,99700.0
2013-07-22 12:10:00,21.73,21.78,21.73,21.75,42100.0,19.1943,19.2384,19.1943,19.2119,42100.0
2013-07-22 12:15:00,21.75,21.76,21.71,21.71,40600.0,19.2119,19.2208,19.1766,19.1766,40600.0
2013-07-22 12:20:00,21.71,21.77,21.7,21.7,46300.0,19.1766,19.2296,19.1678,19.1678,46300.0
2013-07-22 12:25:00,21.71,21.76,21.66,21.75,52000.0,19.1766,19.2208,19.1324,19.2119,52000.0
2013-07-22 12:30:00,21.76,21.77,21.7,21.7,26100.0,19.2208,19.2296,19.1678,19.1678,26100.0
2013-07-22 12:35:00,21.7,21.73,21.67,21.72,26200.0,19.1678,19.1943,19.1413,19.1854,26200.0
2013-07-22 12:40:00,21.73,21.76,21.68,21.68,14400.0,19.1943,19.2208,19.1501,19.1501,14400.0
2013-07-22 12:45:00,21.68,21.73,21.67,21.73,17400.0,19.1501,19.1943,19.1413,19.1943,17400.0
2013-07-22 12:50:00,21.72,21.75,21.68,21.7,52900.0,19.1854,19.2119,19.1501,19.1678,52900.0
2013-07-22 12:55:00,21.69,21.69,21.61,21.62,34600.0,19.1589,19.1589,19.0883,19.0971,34600.0
2013-07-22 13:00:00,21.61,21.68,21.61,21.67,13300.0,19.0883,19.1501,19.0883,19.1413,13300.0
2013-07-22 13:05:00,21.68,21.68,21.61,21.61,12100.0,19.1501,19.1501,19.0883,19.0883,12100.0
2013-07-22 13:10:00,21.61,21.67,21.61,21.65,17500.0,19.0883,19.1413,19.0883,19.1236,17500.0
2013-07-22 13:15:00,21.64,21.64,21.55,21.59,51300.0,19.1148,19.1148,19.0353,19.0706,51300.0
2013-07-22 13:20:00,21.59,21.65,21.58,21.61,24000.0,19.0706,19.1236,19.0618,19.0883,24000.0
2013-07-22 13:25:00,21.6,21.63,21.55,21.59,36400.0,19.0794,19.1059,19.0353,19.0706,36400.0
2013-07-22 13:30:00,21.59,21.67,21.58,21.67,23700.0,19.0706,19.1413,19.0618,19.1413,23700.0
2013-07-22 13:35:00,21.67,21.7,21.64,21.68,39700.0,19.1413,19.1678,19.1148,19.1501,39700.0
2013-07-22 13:40:00,21.68,21.7,21.61,21.69,32000.0,19.1501,19.1678,19.0883,19.1589,32000.0
2013-07-22 13:45:00,21.69,21.7,21.6,21.64,42200.0,19.1589,19.1678,19.0794,19.1148,42200.0
2013-07-22 13:50:00,21.64,21.64,21.59,21.59,27000.0,19.1148,19.1148,19.0706,19.0706,27000.0
2013-07-22 13:55:00,21.59,21.62,21.54,21.59,96600.0,19.0706,19.0971,19.0264,19.0706,96600.0
2013-07-22 14:00:00,21.58,21.67,21.58,21.63,23900.0,19.0618,19.1413,19.0618,19.1059,23900.0
2013-07-22 14:05:00,21.63,21.66,21.63,21.64,13700.0,19.1059,19.1324,19.1059,19.1148,13700.0
2013-07-22 14:10:00,21.64,21.68,21.63,21.64,30100.0,19.1148,19.1501,19.1059,19.1148,30100.0
2013-07-22 14:15:00,21.63,21.68,21.63,21.68,27300.0,19.1059,19.1501,19.1059,19.1501,27300.0
2013-07-22 14:20:00,21.67,21.67,21.62,21.63,30100.0,19.1413,19.1413,19.0971,19.1059,30100.0
2013-07-22 14:25:00,21.63,21.63,21.56,21.56,28700.0,19.1059,19.1059,19.0441,19.0441,28700.0
2013-07-22 14:30:00,21.56,21.59,21.55,21.57,34600.0,19.0441,19.0706,19.0353,19.0529,34600.0
2013-07-22 14:35:00,21.57,21.59,21.55,21.59,51500.0,19.0529,19.0706,19.0353,19.0706,51500.0
2013-07-22 14:40:00,21.59,21.59,21.54,21.54,27200.0,19.0706,19.0706,19.0264,19.0264,27200.0
2013-07-22 14:45:00,21.55,21.59,21.54,21.58,28900.0,19.0353,19.0706,19.0264,19.0618,28900.0
2013-07-22 14:50:00,21.59,21.59,21.55,21.55,20900.0,19.0706,19.0706,19.0353,19.0353,20900.0
2013-07-22 14:55:00,21.56,21.61,21.56,21.6,36700.0,19.0441,19.0883,19.0441,19.0794,36700.0
2013-07-22 15:00:00,21.6,21.61,21.56,21.56,29600.0,19.0794,19.0883,19.0441,19.0441,29600.0
2013-07-22 15:05:00,21.56,21.57,21.54,21.55,28600.0,19.0441,19.0529,19.0264,19.0353,28600.0
2013-07-22 15:10:00,21.55,21.57,21.54,21.55,77000.0,19.0353,19.0529,19.0264,19.0353,77000.0
2013-07-22 15:15:00,21.54,21.55,21.49,21.5,64900.0,19.0264,19.0353,18.9823,18.9911,64900.0
2013-07-22 15:20:00,21.49,21.51,21.49,21.49,50300.0,18.9823,18.9999,18.9823,18.9823,50300.0
2013-07-22 15:25:00,21.49,21.56,21.49,21.55,69500.0,18.9823,19.0441,18.9823,19.0353,69500.0
2013-07-22 15:30:00,21.55,21.57,21.54,21.56,58200.0,19.0353,19.0529,19.0264,19.0441,58200.0
2013-07-22 15:35:00,21.55,21.56,21.5,21.5,91800.0,19.0353,19.0441,18.9911,18.9911,91800.0
2013-07-22 15:40:00,21.51,21.54,21.5,21.52,65200.0,18.9999,19.0264,18.9911,19.0088,65200.0
2013-07-22 15:45:00,21.53,21.57,21.53,21.57,108500.0,19.0176,19.0529,19.0176,19.0529,108500.0
2013-07-22 15:50:00,21.57,21.58,21.54,21.56,157100.0,19.0529,19.0618,19.0264,19.0441,157100.0
2013-07-22 15:55:00,21.56,21.58,21.56,21.57,288800.0,19.0441,19.0618,19.0441,19.0529,288800.0
2013-07-23 09:30:00,21.57,21.6,21.5,21.57,73100.0,19.0529,19.0794,18.9911,19.0529,73100.0
2013-07-23 09:35:00,21.57,21.79,21.53,21.76,40000.0,19.0529,19.2473,19.0176,19.2208,40000.0
2013-07-23 09:40:00,21.76,21.78,21.64,21.7,43100.0,19.2208,19.2384,19.1148,19.1678,43100.0
2013-07-23 09:45:00,21.69,21.86,21.69,21.82,65400.0,19.1589,19.3091,19.1589,19.2738,65400.0
2013-07-23 09:50:00,21.84,21.85,21.72,21.72,52300.0,19.2914,19.3003,19.1854,19.1854,52300.0
2013-07-23 09:55:00,21.72,21.81,21.68,21.8,76100.0,19.1854,19.2649,19.1501,19.2561,76100.0
2013-07-23 10:00:00,21.81,21.84,21.71,21.76,32000.0,19.2649,19.2914,19.1766,19.2208,32000.0
2013-07-23 10:05:00,21.76,21.76,21.71,21.73,24400.0,19.2208,19.2208,19.1766,19.1943,24400.0
2013-07-23 10:10:00,21.72,21.78,21.68,21.78,52600.0,19.1854,19.2384,19.1501,19.2384,52600.0
2013-07-23 10:15:00,21.78,21.82,21.78,21.81,34600.0,19.2384,19.2738,19.2384,19.2649,34600.0
2013-07-23 10:20:00,21.82,21.9,21.81,21.87,68000.0,19.2738,19.3444,19.2649,19.3179,68000.0
2013-07-23 10:25:00,21.87,21.9,21.84,21.9,31100.0,19.3179,19.3444,19.2914,19.3444,31100.0
2013-07-23 10:30:00,21.89,21.94,21.85,21.92,52000.0,19.3356,19.3798,19.3003,19.3621,52000.0
2013-07-23 10:35:00,21.91,21.93,21.85,21.86,34100.0,19.3533,19.3709,19.3003,19.3091,34100.0
2013-07-23 10:40:00,21.85,21.87,21.83,21.85,38700.0,19.3003,19.3179,19.2826,19.3003,38700.0
2013-07-23 10:45:00,21.84,21.92,21.83,21.89,42400.0,19.2914,19.3621,19.2826,19.3356,42400.0
2013-07-23 10:50:00,21.88,21.91,21.85,21.91,30700.0,19.3268,19.3533,19.3003,19.3533,30700.0
2013-07-23 10:55:00,21.91,21.92,21.81,21.81,17500.0,19.3533,19.3621,19.2649,19.2649,17500.0
2013-07-23 11:00:00,21.81,21.82,21.74,21.77,33400.0,19.2649,19.2738,19.2031,19.2296,33400.0
2013-07-23 11:05:00,21.77,21.82,21.77,21.82,19700.0,19.2296,19.2738,19.2296,19.2738,19700.0
2013-07-23 11:10:00,21.82,21.85,21.8,21.82,50900.0,19.2738,19.3003,19.2561,19.2738,50900.0
2013-07-23 11:15:00,21.82,21.83,21.78,21.79,33700.0,19.2738,19.2826,19.2384,19.2473,33700.0
2013-07-23 11:20:00,21.8,21.8,21.75,21.76,34100.0,19.2561,19.2561,19.2119,19.2208,34100.0
2013-07-23 11:25:00,21.76,21.78,21.73,21.75,32000.0,19.2208,19.2384,19.1943,19.2119,32000.0
2013-07-23 11:30:00,21.75,21.79,21.73,21.76,35400.0,19.2119,19.2473,19.1943,19.2208,35400.0
2013-07-23 11:35:00,21.77,21.79,21.76,21.77,26000.0,19.2296,19.2473,19.2208,19.2296,26000.0
2013-07-23 11:40:00,21.78,21.8,21.66,21.66,91700.0,19.2384,19.2561,19.1324,19.1324,91700.0
2013-07-23 11:45:00,21.66,21.67,21.62,21.65,152100.0,19.1324,19.1413,19.0971,19.1236,152100.0
2013-07-23 11:50:00,21.66,21.7,21.66,21.7,35700.0,19.1324,19.1678,19.1324,19.1678,35700.0
2013-07-23 11:55:00,21.69,21.7,21.67,21.67,12800.0,19.1589,19.1678,19.1413,19.1413,12800.0
2013-07-23 12:00:00,21.67,21.68,21.49,21.58,215500.0,19.1413,19.1501,18.9823,19.0618,215500.0
2013-07-23 12:05:00,21.59,21.59,21.41,21.54,340700.0,19.0706,19.0706,18.9116,19.0264,340700.0
2013-07-23 12:10:00,21.54,21.57,21.51,21.55,41900.0,19.0264,19.0529,18.9999,19.0353,41900.0
2013-07-23 12:15:00,21.54,21.57,21.52,21.57,35300.0,19.0264,19.0529,19.0088,19.0529,35300.0
2013-07-23 12:20:00,21.58,21.59,21.54,21.54,37200.0,19.0618,19.0706,19.0264,19.0264,37200.0
2013-07-23 12:25:00,21.55,21.56,21.52,21.53,20400.0,19.0353,19.0441,19.0088,19.0176,20400.0
2013-07-23 12:30:00,21.53,21.58,21.53,21.58,27300.0,19.0176,19.0618,19.0176,19.0618,27300.0
2013-07-23 12:35:00,21.58,21.58,21.38,21.49,369800.0,19.0618,19.0618,18.8851,18.9823,369800.0
2013-07-23 12:40:00,21.49,21.51,21.49,21.5,12800.0,18.9823,18.9999,18.9823,18.9911,12800.0
2013-07-23 12:45:00,21.5,21.51,21.49,21.5,23700.0,18.9911,18.9999,18.9823,18.9911,23700.0
2013-07-23 12:50:00,21.5,21.54,21.5,21.52,45700.0,18.9911,19.0264,18.9911,19.0088,45700.0
2013-07-23 12:55:00,21.53,21.53,21.46,21.53,74200.0,19.0176,19.0176,18.9558,19.0176,74200.0
2013-07-23 13:00:00,21.52,21.6,21.51,21.6,34400.0,19.0088,19.0794,18.9999,19.0794,34400.0
2013-07-23 13:05:00,21.6,21.61,21.57,21.57,26900.0,19.0794,19.0883,19.0529,19.0529,26900.0
2013-07-23 13:10:00,21.56,21.58,21.55,21.55,18200.0,19.0441,19.0618,19.0353,19.0353,18200.0
2013-07-23 13:15:00,21.55,21.56,21.53,21.54,26000.0,19.0353,19.0441,19.0176,19.0264,26000.0
2013-07-23 13:20:00,21.55,21.57,21.54,21.56,42400.0,19.0353,19.0529,19.0264,19.0441,42400.0
2013-07-23 13:25:00,21.56,21.57,21.55,21.56,11600.0,19.0441,19.0529,19.0353,19.0441,11600.0
2013-07-23 13:30:00,21.55,21.6,21.55,21.57,47900.0,19.0353,19.0794,19.0353,19.0529,47900.0
2013-07-23 13:35:00,21.57,21.6,21.57,21.58,30900.0,19.0529,19.0794,19.0529,19.0618,30900.0
2013-07-23 13:40:00,21.58,21.58,21.56,21.58,39900.0,19.0618,19.0618,19.0441,19.0618,39900.0
2013-07-23 13:45:00,21.58,21.65,21.58,21.62,43100.0,19.0618,19.1236,19.0618,19.0971,43100.0
2013-07-23 13:50:00,21.61,21.66,21.61,21.62,34400.0,19.0883,19.1324,19.0883,19.0971,34400.0
2013-07-23 13:55:00,21.62,21.63,21.61,21.63,16700.0,19.0971,19.1059,19.0883,19.1059,16700.0
2013-07-23 14:00:00,21.63,21.63,21.59,21.6,51000.0,19.1059,19.1059,19.0706,19.0794,51000.0
2013-07-23 14:05:00,21.6,21.61,21.6,21.6,15200.0,19.0794,19.0883,19.0794,19.0794,15200.0
2013-07-23 14:10:00,21.6,21.61,21.56,21.59,100900.0,19.0794,19.0883,19.0441,19.0706,100900.0
2013-07-23 14:15:00,21.59,21.65,21.59,21.64,34600.0,19.0706,19.1236,19.0706,19.1148,34600.0
2013-07-23 14:20:00,21.64,21.67,21.63,21.65,15100.0,19.1148,19.1413,19.1059,19.1236,15100.0
2013-07-23 14:25:00,21.64,21.66,21.62,21.65,37900.0,19.1148,19.1324,19.0971,19.1236,37900.0
2013-07-23 14:30:00,21.65,21.68,21.65,21.67,28700.0,19.1236,19.1501,19.1236,19.1413,28700.0
2013-07-23 14:35:00,21.67,21.68,21.65,21.68,32400.0,19.1413,19.1501,19.1236,19.1501,32400.0
2013-07-23 14:40:00,21.68,21.72,21.68,21.72,37200.0,19.1501,19.1854,19.1501,19.1854,37200.0
2013-07-23 14:45:00,21.73,21.76,21.7,21.71,94800.0,19.1943,19.2208,19.1678,19.1766,94800.0
2013-07-23 14:50:00,21.71,21.8,21.71,21.79,58300.0,19.1766,19.2561,19.1766,19.2473,58300.0
2013-07-23 14:55:00,21.79,21.81,21.77,21.8,36600.0,19.2473,19.2649,19.2296,19.2561,36600.0
2013-07-23 15:00:00,21.8,21.81,21.78,21.8,42700.0,19.2561,19.2649,19.2384,19.2561,42700.0
2013-07-23 15:05:00,21.8,21.81,21.76,21.81,25700.0,19.2561,19.2649,19.2208,19.2649,25700.0
2013-07-23 15:10:00,21.81,21.84,21.8,21.83,41600.0,19.2649,19.2914,19.2561,19.2826,41600.0
2013-07-23 15:15:00,21.84,21.84,21.78,21.8,63000.0,19.2914,19.2914,19.2384,19.2561,63000.0
2013-07-23 15:20:00,21.81,21.84,21.8,21.84,15600.0,19.2649,19.2914,19.2561,19.2914,15600.0
2013-07-23 15:25:00,21.84,21.87,21.83,21.87,31100.0,19.2914,19.3179,19.2826,19.3179,31100.0
2013-07-23 15:30:00,21.87,21.91,21.86,21.91,83700.0,19.3179,19.3533,19.3091,19.3533,83700.0
2013-07-23 15:35:00,21.91,21.91,21.81,21.81,64200.0,19.3533,19.3533,19.2649,19.2649,64200.0
2013-07-23 15:40:00,21.82,21.82,21.74,21.75,75100.0,19.2738,19.2738,19.2031,19.2119,75100.0
2013-07-23 15:45:00,21.75,21.78,21.74,21.75,92100.0,19.2119,19.2384,19.2031,19.2119,92100.0
2013-07-23 15:50:00,21.75,21.78,21.74,21.77,86100.0,19.2119,19.2384,19.2031,19.2296,86100.0
2013-07-23 15:55:00,21.77,21.81,21.76,21.79,169600.0,19.2296,19.2649,19.2208,19.2473,169600.0
2013-07-24 09:30:00,22.13,22.24,22.02,22.02,249300.0,19.5476,19.6448,19.4504,19.4504,249300.0
2013-07-24 09:35:00,22.01,22.11,21.81,21.82,127800.0,19.4416,19.5299,19.2649,19.2738,127800.0
2013-07-24 09:40:00,21.82,21.9,21.79,21.82,201400.0,19.2738,19.3444,19.2473,19.2738,201400.0
2013-07-24 09:45:00,21.82,21.9,21.61,21.61,147500.0,19.2738,19.3444,19.0883,19.0883,147500.0
2013-07-24 09:50:00,21.61,21.64,21.46,21.48,196000.0,19.0883,19.1148,18.9558,18.9734,196000.0
2013-07-24 09:55:00,21.48,21.53,21.31,21.35,191300.0,18.9734,19.0176,18.8233,18.8586,191300.0
2013-07-24 10:00:00,21.35,21.69,21.29,21.54,241200.0,18.8586,19.1589,18.8056,19.0264,241200.0
2013-07-24 10:05:00,21.55,21.73,21.53,21.69,133400.0,19.0353,19.1943,19.0176,19.1589,133400.0
2013-07-24 10:10:00,21.68,21.73,21.57,21.57,203700.0,19.1501,19.1943,19.0529,19.0529,203700.0
2013-07-24 10:15:00,21.57,21.7,21.57,21.65,109200.0,19.0529,19.1678,19.0529,19.1236,109200.0
2013-07-24 10:20:00,21.65,21.71,21.59,21.64,90400.0,19.1236,19.1766,19.0706,19.1148,90400.0
2013-07-24 10:25:00,21.64,21.65,21.57,21.6,43800.0,19.1148,19.1236,19.0529,19.0794,43800.0
2013-07-24 10:30:00,21.6,21.6,21.41,21.46,95300.0,19.0794,19.0794,18.9116,18.9558,95300.0
2013-07-24 10:35:00,21.48,21.56,21.48,21.52,59300.0,18.9734,19.0441,18.9734,19.0088,59300.0
2013-07-24 10:40:00,21.53,21.59,21.53,21.57,83500.0,19.0176,19.0706,19.0176,19.0529,83500.0
2013-07-24 10:45:00,21.57,21.61,21.54,21.55,82000.0,19.0529,19.0883,19.0264,19.0353,82000.0
2013-07-24 10:50:00,21.54,21.58,21.52,21.57,27500.0,19.0264,19.0618,19.0088,19.0529,27500.0
2013-07-24 10:55:00,21.56,21.65,21.55,21.64,65800.0,19.0441,19.1236,19.0353,19.1148,65800.0
2013-07-24 11:00:00,21.64,21.72,21.62,21.66,71000.0,19.1148,19.1854,19.0971,19.1324,71000.0
2013-07-24 11:05:00,21.68,21.7,21.61,21.62,52100.0,19.1501,19.1678,19.0883,19.0971,52100.0
2013-07-24 11:10:00,21.62,21.68,21.59,21.61,55200.0,19.0971,19.1501,19.0706,19.0883,55200.0
2013-07-24 11:15:00,21.6,21.66,21.58,21.58,76500.0,19.0794,19.1324,19.0618,19.0618,76500.0
2013-07-24 11:20:00,21.57,21.59,21.53,21.56,33800.0,19.0529,19.0706,19.0176,19.0441,33800.0
2013-07-24 11:25:00,21.55,21.61,21.52,21.59,47700.0,19.0353,19.0883,19.0088,19.0706,47700.0
2013-07-24 11:30:00,21.59,21.63,21.59,21.6,31300.0,19.0706,19.1059,19.0706,19.0794,31300.0
2013-07-24 11:35:00,21.6,21.6,21.54,21.55,41000.0,19.0794,19.0794,19.0264,19.0353,41000.0
2013-07-24 11:40:00,21.54,21.6,21.54,21.58,48800.0,19.0264,19.0794,19.0264,19.0618,48800.0
2013-07-24 11:45:00,21.58,21.61,21.53,21.58,94500.0,19.0618,19.0883,19.0176,19.0618,94500.0
2013-07-24 11:50:00,21.58,21.62,21.58,21.62,95600.0,19.0618,19.0971,19.0618,19.0971,95600.0
2013-07-24 11:55:00,21.63,21.64,21.52,21.54,54000.0,19.1059,19.1148,19.0088,19.0264,54000.0
2013-07-24 12:00:00,21.54,21.54,21.49,21.5,63300.0,19.0264,19.0264,18.9823,18.9911,63300.0
2013-07-24 12:05:00,21.49,21.54,21.44,21.45,80600.0,18.9823,19.0264,18.9381,18.9469,80600.0
2013-07-24 12:10:00,21.46,21.5,21.46,21.47,29000.0,18.9558,18.9911,18.9558,18.9646,29000.0
2013-07-24 12:15:00,21.47,21.53,21.45,21.53,33100.0,18.9646,19.0176,18.9469,19.0176,33100.0
2013-07-24 12:20:00,21.52,21.53,21.46,21.49,70300.0,19.0088,19.0176,18.9558,18.9823,70300.0
2013-07-24 12:25:00,21.5,21.51,21.46,21.46,31900.0,18.9911,18.9999,18.9558,18.9558,31900.0
2013-07-24 12:30:00,21.46,21.48,21.45,21.46,37600.0,18.9558,18.9734,18.9469,18.9558,37600.0
2013-07-24 12:35:00,21.46,21.46,21.41,21.41,49400.0,18.9558,18.9558,18.9116,18.9116,49400.0
2013-07-24 12:40:00,21.41,21.43,21.4,21.42,18700.0,18.9116,18.9293,18.9028,18.9204,18700.0
2013-07-24 12:45:00,21.41,21.44,21.38,21.38,193000.0,18.9116,18.9381,18.8851,18.8851,193000.0
2013-07-24 12:50:00,21.38,21.39,21.35,21.35,63200.0,18.8851,18.8939,18.8586,18.8586,63200.0
2013-07-24 12:55:00,21.36,21.36,21.3,21.34,85000.0,18.8674,18.8674,18.8145,18.8498,85000.0
2013-07-24 13:00:00,21.34,21.44,21.34,21.41,89200.0,18.8498,18.9381,18.8498,18.9116,89200.0
2013-07-24 13:05:00,21.41,21.41,21.32,21.37,58200.0,18.9116,18.9116,18.8321,18.8763,58200.0
2013-07-24 13:10:00,21.37,21.4,21.36,21.38,33100.0,18.8763,18.9028,18.8674,18.8851,33100.0
2013-07-24 13:15:00,21.38,21.38,21.31,21.32,35600.0,18.8851,18.8851,18.8233,18.8321,35600.0
2013-07-24 13:20:00,21.31,21.31,21.26,21.29,81600.0,18.8233,18.8233,18.7791,18.8056,81600.0
2013-07-24 13:25:00,21.3,21.32,21.29,21.29,42600.0,18.8145,18.8321,18.8056,18.8056,42600.0
2013-07-24 13:30:00,21.3,21.3,21.24,21.26,85800.0,18.8145,18.8145,18.7615,18.7791,85800.0
2013-07-24 13:35:00,21.25,21.3,21.25,21.29,80300.0,18.7703,18.8145,18.7703,18.8056,80300.0
2013-07-24 13:40:00,21.29,21.34,21.28,21.3,47100.0,18.8056,18.8498,18.7968,18.8145,47100.0
2013-07-24 13:45:00,21.31,21.35,21.31,21.32,116200.0,18.8233,18.8586,18.8233,18.8321,116200.0
2013-07-24 13:50:00,21.32,21.36,21.31,21.35,39800.0,18.8321,18.8674,18.8233,18.8586,39800.0
2013-07-24 13:55:00,21.34,21.36,21.31,21.32,69000.0,18.8498,18.8674,18.8233,18.8321,69000.0
2013-07-24 14:00:00,21.32,21.34,21.31,21.31,63000.0,18.8321,18.8498,18.8233,18.8233,63000.0
2013-07-24 14:05:00,21.32,21.34,21.26,21.3,111300.0,18.8321,18.8498,18.7791,18.8145,111300.0
2013-07-24 14:10:00,21.3,21.37,21.3,21.33,98200.0,18.8145,18.8763,18.8145,18.841,98200.0
2013-07-24 14:15:00,21.33,21.34,21.27,21.27,42900.0,18.841,18.8498,18.788,18.788,42900.0
2013-07-24 14:20:00,21.27,21.29,21.26,21.26,46000.0,18.788,18.8056,18.7791,18.7791,46000.0
2013-07-24 14:25:00,21.26,21.29,21.25,21.28,108400.0,18.7791,18.8056,18.7703,18.7968,108400.0
2013-07-24 14:30:00,21.27,21.27,21.12,21.12,116300.0,18.788,18.788,18.6555,18.6555,116300.0
2013-07-24 14:35:00,21.12,21.16,21.07,21.13,137600.0,18.6555,18.6908,18.6113,18.6643,137600.0
2013-07-24 14:40:00,21.13,21.21,21.13,21.14,215600.0,18.6643,18.735,18.6643,18.6731,215600.0
2013-07-24 14:45:00,21.14,21.15,21.1,21.13,55500.0,18.6731,18.682,18.6378,18.6643,55500.0
2013-07-24 14:50:00,21.13,21.16,21.12,21.15,66500.0,18.6643,18.6908,18.6555,18.682,66500.0
2013-07-24 14:55:00,21.14,21.14,21.1,21.12,64700.0,18.6731,18.6731,18.6378,18.6555,64700.0
2013-07-24 15:00:00,21.12,21.16,21.1,21.11,75500.0,18.6555,18.6908,18.6378,18.6466,75500.0
2013-07-24 15:05:00,21.1,21.13,21.08,21.12,65300.0,18.6378,18.6643,18.6201,18.6555,65300.0
2013-07-24 15:10:00,21.12,21.15,21.08,21.11,95500.0,18.6555,18.682,18.6201,18.6466,95500.0
2013-07-24 15:15:00,21.11,21.14,21.1,21.14,92800.0,18.6466,18.6731,18.6378,18.6731,92800.0
2013-07-24 15:20:00,21.13,21.16,21.11,21.15,95500.0,18.6643,18.6908,18.6466,18.682,95500.0
2013-07-24 15:25:00,21.15,21.18,21.12,21.16,97800.0,18.682,18.7085,18.6555,18.6908,97800.0
2013-07-24 15:30:00,21.16,21.17,21.08,21.09,100900.0,18.6908,18.6996,18.6201,18.629,100900.0
2013-07-24 15:35:00,21.1,21.13,21.08,21.13,72600.0,18.6378,18.6643,18.6201,18.6643,72600.0
2013-07-24 15:40:00,21.13,21.19,21.12,21.17,122700.0,18.6643,18.7173,18.6555,18.6996,122700.0
2013-07-24 15:45:00,21.16,21.17,21.12,21.13,183600.0,18.6908,18.6996,18.6555,18.6643,183600.0
2013-07-24 15:50:00,21.13,21.18,21.12,21.13,167900.0,18.6643,18.7085,18.6555,18.6643,167900.0
2013-07-24 15:55:00,21.12,21.21,21.12,21.2,371800.0,18.6555,18.735,18.6555,18.7261,371800.0
2013-07-25 09:30:00,20.3,20.39,19.88,19.94,727500.0,17.9311,18.0106,17.5602,17.6132,727500.0
2013-07-25 09:35:00,19.94,20.02,19.69,19.88,740600.0,17.6132,17.6838,17.3923,17.5602,740600.0
2013-07-25 09:40:00,19.85,19.88,19.54,19.56,639600.0,17.5337,17.5602,17.2598,17.2775,639600.0
2013-07-25 09:45:00,19.57,19.84,19.55,19.84,340700.0,17.2863,17.5248,17.2687,17.5248,340700.0
2013-07-25 09:50:00,19.84,19.97,19.56,19.64,489900.0,17.5248,17.6397,17.2775,17.3482,489900.0
2013-07-25 09:55:00,19.65,19.65,19.32,19.33,533200.0,17.357,17.357,17.0655,17.0743,533200.0
2013-07-25 10:00:00,19.33,19.46,19.3,19.42,423000.0,17.0743,17.1892,17.0478,17.1538,423000.0
2013-07-25 10:05:00,19.42,19.68,19.42,19.55,283100.0,17.1538,17.3835,17.1538,17.2687,283100.0
2013-07-25 10:10:00,19.55,19.58,19.42,19.42,359600.0,17.2687,17.2952,17.1538,17.1538,359600.0
2013-07-25 10:15:00,19.43,19.51,19.25,19.47,616200.0,17.1627,17.2333,17.0037,17.198,616200.0
2013-07-25 10:20:00,19.47,19.47,19.26,19.26,268500.0,17.198,17.198,17.0125,17.0125,268500.0
2013-07-25 10:25:00,19.26,19.35,19.25,19.31,368600.0,17.0125,17.092,17.0037,17.0567,368600.0
2013-07-25 10:30:00,19.32,19.35,19.16,19.17,509600.0,17.0655,17.092,16.9242,16.933,509600.0
2013-07-25 10:35:00,19.17,19.24,19.13,19.13,340100.0,16.933,16.9948,16.8977,16.8977,340100.0
2013-07-25 10:40:00,19.14,19.31,19.14,19.21,231000.0,16.9065,17.0567,16.9065,16.9683,231000.0
2013-07-25 10:45:00,19.2,19.39,19.16,19.3,383900.0,16.9595,17.1273,16.9242,17.0478,383900.0
2013-07-25 10:50:00,19.3,19.5,19.27,19.36,282900.0,17.0478,17.2245,17.0213,17.1008,282900.0
2013-07-25 10:55:00,19.35,19.48,19.34,19.45,167500.0,17.092,17.2068,17.0832,17.1803,167500.0
2013-07-25 11:00:00,19.44,19.46,19.3,19.3,227200.0,17.1715,17.1892,17.0478,17.0478,227200.0
2013-07-25 11:05:00,19.31,19.4,19.31,19.37,178900.0,17.0567,17.1362,17.0567,17.1097,178900.0
2013-07-25 11:10:00,19.36,19.46,19.3,19.45,322400.0,17.1008,17.1892,17.0478,17.1803,322400.0
2013-07-25 11:15:00,19.45,19.45,19.4,19.41,93000.0,17.1803,17.1803,17.1362,17.145,93000.0
2013-07-25 11:20:00,19.41,19.47,19.4,19.45,203200.0,17.145,17.198,17.1362,17.1803,203200.0
2013-07-25 11:25:00,19.45,19.47,19.44,19.47,181600.0,17.1803,17.198,17.1715,17.198,181600.0
2013-07-25 11:30:00,19.46,19.47,19.4,19.45,106800.0,17.1892,17.198,17.1362,17.1803,106800.0
2013-07-25 11:35:00,19.46,19.49,19.45,19.48,121000.0,17.1892,17.2157,17.1803,17.2068,121000.0
2013-07-25 11:40:00,19.47,19.57,19.47,19.55,220500.0,17.198,17.2863,17.198,17.2687,220500.0
2013-07-25 11:45:00,19.55,19.6,19.54,19.55,208000.0,17.2687,17.3128,17.2598,17.2687,208000.0
2013-07-25 11:50:00,19.56,19.7,19.55,19.67,189500.0,17.2775,17.4012,17.2687,17.3747,189500.0
2013-07-25 11:55:00,19.67,19.85,19.65,19.81,467800.0,17.3747,17.5337,17.357,17.4983,467800.0
2013-07-25 12:00:00,19.81,19.82,19.62,19.62,159500.0,17.4983,17.5072,17.3305,17.3305,159500.0
2013-07-25 12:05:00,19.62,19.64,19.52,19.55,110700.0,17.3305,17.3482,17.2422,17.2687,110700.0
2013-07-25 12:10:00,19.55,19.64,19.54,19.59,123500.0,17.2687,17.3482,17.2598,17.304,123500.0
2013-07-25 12:15:00,19.59,19.62,19.55,19.55,76800.0,17.304,17.3305,17.2687,17.2687,76800.0
2013-07-25 12:20:00,19.56,19.63,19.51,19.51,103900.0,17.2775,17.3393,17.2333,17.2333,103900.0
2013-07-25 12:25:00,19.52,19.52,19.41,19.43,191700.0,17.2422,17.2422,17.145,17.1627,191700.0
2013-07-25 12:30:00,19.43,19.44,19.35,19.35,116000.0,17.1627,17.1715,17.092,17.092,116000.0
2013-07-25 12:35:00,19.36,19.41,19.36,19.41,164600.0,17.1008,17.145,17.1008,17.145,164600.0
2013-07-25 12:40:00,19.41,19.41,19.32,19.35,149800.0,17.145,17.145,17.0655,17.092,149800.0
2013-07-25 12:45:00,19.35,19.46,19.35,19.45,158800.0,17.092,17.1892,17.092,17.1803,158800.0
2013-07-25 12:50:00,19.44,19.46,19.37,19.37,109600.0,17.1715,17.1892,17.1097,17.1097,109600.0
2013-07-25 12:55:00,19.37,19.38,19.33,19.35,91500.0,17.1097,17.1185,17.0743,17.092,91500.0
2013-07-25 13:00:00,19.34,19.36,19.32,19.35,75400.0,17.0832,17.1008,17.0655,17.092,75400.0
2013-07-25 13:05:00,19.34,19.36,19.31,19.34,112800.0,17.0832,17.1008,17.0567,17.0832,112800.0
2013-07-25 13:10:00,19.34,19.36,19.31,19.32,101500.0,17.0832,17.1008,17.0567,17.0655,101500.0
2013-07-25 13:15:00,19.32,19.33,19.28,19.28,105100.0,17.0655,17.0743,17.0302,17.0302,105100.0
2013-07-25 13:20:00,19.28,19.34,19.25,19.32,104900.0,17.0302,17.0832,17.0037,17.0655,104900.0
2013-07-25 13:25:00,19.32,19.34,19.31,19.34,64400.0,17.0655,17.0832,17.0567,17.0832,64400.0
2013-07-25 13:30:00,19.34,19.37,19.33,19.35,141600.0,17.0832,17.1097,17.0743,17.092,141600.0
2013-07-25 13:35:00,19.35,19.35,19.3,19.31,80800.0,17.092,17.092,17.0478,17.0567,80800.0
2013-07-25 13:40:00,19.31,19.34,19.28,19.3,144500.0,17.0567,17.0832,17.0302,17.0478,144500.0
2013-07-25 13:45:00,19.29,19.34,19.28,19.32,87600.0,17.039,17.0832,17.0302,17.0655,87600.0
2013-07-25 13:50:00,19.32,19.34,19.3,19.32,49000.0,17.0655,17.0832,17.0478,17.0655,49000.0
2013-07-25 13:55:00,19.32,19.32,19.26,19.31,65700.0,17.0655,17.0655,17.0125,17.0567,65700.0
2013-07-25 14:00:00,19.31,19.33,19.29,19.29,82900.0,17.0567,17.0743,17.039,17.039,82900.0
2013-07-25 14:05:00,19.3,19.32,19.29,19.3,52700.0,17.0478,17.0655,17.039,17.0478,52700.0
2013-07-25 14:10:00,19.31,19.32,19.28,19.31,105300.0,17.0567,17.0655,17.0302,17.0567,105300.0
2013-07-25 14:15:00,19.32,19.35,19.31,19.32,315500.0,17.0655,17.092,17.0567,17.0655,315500.0
2013-07-25 14:20:00,19.31,19.34,19.31,19.32,64500.0,17.0567,17.0832,17.0567,17.0655,64500.0
2013-07-25 14:25:00,19.32,19.34,19.27,19.32,101700.0,17.0655,17.0832,17.0213,17.0655,101700.0
2013-07-25 14:30:00,19.31,19.34,19.29,19.3,93600.0,17.0567,17.0832,17.039,17.0478,93600.0
2013-07-25 14:35:00,19.3,19.31,19.28,19.3,60000.0,17.0478,17.0567,17.0302,17.0478,60000.0
2013-07-25 14:40:00,19.3,19.33,19.29,19.3,66700.0,17.0478,17.0743,17.039,17.0478,66700.0
2013-07-25 14:45:00,19.3,19.3,19.28,19.28,83900.0,17.0478,17.0478,17.0302,17.0302,83900.0
2013-07-25 14:50:00,19.28,19.33,19.27,19.33,86200.0,17.0302,17.0743,17.0213,17.0743,86200.0
2013-07-25 14:55:00,19.33,19.34,19.31,19.34,235300.0,17.0743,17.0832,17.0567,17.0832,235300.0
2013-07-25 15:00:00,19.33,19.36,19.3,19.33,386200.0,17.0743,17.1008,17.0478,17.0743,386200.0
2013-07-25 15:05:00,19.33,19.34,19.32,19.32,156400.0,17.0743,17.0832,17.0655,17.0655,156400.0
2013-07-25 15:10:00,19.32,19.34,19.32,19.33,247600.0,17.0655,17.0832,17.0655,17.0743,247600.0
2013-07-25 15:15:00,19.34,19.34,19.33,19.33,132700.0,17.0832,17.0832,17.0743,17.0743,132700.0
2013-07-25 15:20:00,19.34,19.36,19.32,19.34,1007300.0,17.0832,17.1008,17.0655,17.0832,1007300.0
2013-07-25 15:25:00,19.34,19.5,19.33,19.45,537100.0,17.0832,17.2245,17.0743,17.1803,537100.0
2013-07-25 15:30:00,19.45,19.46,19.39,19.39,387000.0,17.1803,17.1892,17.1273,17.1273,387000.0
2013-07-25 15:35:00,19.39,19.47,19.36,19.47,360300.0,17.1273,17.198,17.1008,17.198,360300.0
2013-07-25 15:40:00,19.47,19.59,19.45,19.56,503900.0,17.198,17.304,17.1803,17.2775,503900.0
2013-07-25 15:45:00,19.56,19.6,19.53,19.6,627600.0,17.2775,17.3128,17.251,17.3128,627600.0
2013-07-25 15:50:00,19.59,19.67,19.57,19.58,779400.0,17.304,17.3747,17.2863,17.2952,779400.0
2013-07-25 15:55:00,19.57,19.58,19.36,19.38,1394800.0,17.2863,17.2952,17.1008,17.1185,1394800.0
2013-07-26 09:30:00,19.4,19.59,19.4,19.47,361800.0,17.1362,17.304,17.1362,17.198,361800.0
2013-07-26 09:35:00,19.49,19.5,19.42,19.46,180400.0,17.2157,17.2245,17.1538,17.1892,180400.0
2013-07-26 09:40:00,19.45,19.47,19.25,19.29,263100.0,17.1803,17.198,17.0037,17.039,263100.0
2013-07-26 09:45:00,19.29,19.43,19.28,19.34,160600.0,17.039,17.1627,17.0302,17.0832,160600.0
2013-07-26 09:50:00,19.33,19.45,19.28,19.29,259000.0,17.0743,17.1803,17.0302,17.039,259000.0
2013-07-26 09:55:00,19.29,19.51,19.26,19.41,322500.0,17.039,17.2333,17.0125,17.145,322500.0
2013-07-26 10:00:00,19.4,19.52,19.38,19.49,269700.0,17.1362,17.2422,17.1185,17.2157,269700.0
2013-07-26 10:05:00,19.5,19.65,19.5,19.65,179800.0,17.2245,17.357,17.2245,17.357,179800.0
2013-07-26 10:10:00,19.64,19.74,19.62,19.69,181400.0,17.3482,17.4365,17.3305,17.3923,181400.0
2013-07-26 10:15:00,19.7,19.79,19.66,19.79,149800.0,17.4012,17.4807,17.3658,17.4807,149800.0
2013-07-26 10:20:00,19.79,19.8,19.76,19.79,100900.0,17.4807,17.4895,17.4542,17.4807,100900.0
2013-07-26 10:25:00,19.79,19.79,19.64,19.7,209800.0,17.4807,17.4807,17.3482,17.4012,209800.0
2013-07-26 10:30:00,19.7,19.89,19.68,19.89,281900.0,17.4012,17.569,17.3835,17.569,281900.0
2013-07-26 10:35:00,19.9,19.9,19.79,19.88,182600.0,17.5778,17.5778,17.4807,17.5602,182600.0
2013-07-26 10:40:00,19.87,19.9,19.83,19.86,130300.0,17.5513,17.5778,17.516,17.5425,130300.0
2013-07-26 10:45:00,19.86,19.87,19.63,19.69,478000.0,17.5425,17.5513,17.3393,17.3923,478000.0
2013-07-26 10:50:00,19.69,19.85,19.68,19.74,149000.0,17.3923,17.5337,17.3835,17.4365,149000.0
2013-07-26 10:55:00,19.74,19.74,19.64,19.67,234900.0,17.4365,17.4365,17.3482,17.3747,234900.0
2013-07-26 11:00:00,19.67,19.68,19.54,19.6,148700.0,17.3747,17.3835,17.2598,17.3128,148700.0
2013-07-26 11:05:00,19.6,19.62,19.55,19.55,99200.0,17.3128,17.3305,17.2687,17.2687,99200.0
2013-07-26 11:10:00,19.56,19.61,19.55,19.55,78900.0,17.2775,17.3217,17.2687,17.2687,78900.0
2013-07-26 11:15:00,19.54,19.54,19.44,19.46,129600.0,17.2598,17.2598,17.1715,17.1892,129600.0
2013-07-26 11:20:00,19.45,19.47,19.42,19.46,79400.0,17.1803,17.198,17.1538,17.1892,79400.0
2013-07-26 11:25:00,19.46,19.59,19.45,19.59,90700.0,17.1892,17.304,17.1803,17.304,90700.0
2013-07-26 11:30:00,19.59,19.65,19.57,19.64,89700.0,17.304,17.357,17.2863,17.3482,89700.0
2013-07-26 11:35:00,19.64,19.66,19.64,19.66,47100.0,17.3482,17.3658,17.3482,17.3658,47100.0
2013-07-26 11:40:00,19.66,19.66,19.56,19.58,103500.0,17.3658,17.3658,17.2775,17.2952,103500.0
2013-07-26 11:45:00,19.58,19.59,19.56,19.58,60600.0,17.2952,17.304,17.2775,17.2952,60600.0
2013-07-26 11:50:00,19.59,19.6,19.57,19.6,36000.0,17.304,17.3128,17.2863,17.3128,36000.0
2013-07-26 11:55:00,19.6,19.64,19.57,19.57,65800.0,17.3128,17.3482,17.2863,17.2863,65800.0
2013-07-26 12:00:00,19.57,19.58,19.5,19.5,36700.0,17.2863,17.2952,17.2245,17.2245,36700.0
2013-07-26 12:05:00,19.51,19.58,19.49,19.55,53900.0,17.2333,17.2952,17.2157,17.2687,53900.0
2013-07-26 12:10:00,19.56,19.58,19.53,19.58,54600.0,17.2775,17.2952,17.251,17.2952,54600.0
2013-07-26 12:15:00,19.58,19.59,19.49,19.49,92700.0,17.2952,17.304,17.2157,17.2157,92700.0
2013-07-26 12:20:00,19.49,19.57,19.49,19.55,53500.0,17.2157,17.2863,17.2157,17.2687,53500.0
2013-07-26 12:25:00,19.55,19.57,19.51,19.51,68900.0,17.2687,17.2863,17.2333,17.2333,68900.0
2013-07-26 12:30:00,19.51,19.54,19.49,19.52,149200.0,17.2333,17.2598,17.2157,17.2422,149200.0
2013-07-26 12:35:00,19.52,19.53,19.47,19.48,32400.0,17.2422,17.251,17.198,17.2068,32400.0
2013-07-26 12:40:00,19.49,19.49,19.45,19.46,56700.0,17.2157,17.2157,17.1803,17.1892,56700.0
2013-07-26 12:45:00,19.46,19.49,19.45,19.47,71700.0,17.1892,17.2157,17.1803,17.198,71700.0
2013-07-26 12:50:00,19.46,19.47,19.43,19.46,56600.0,17.1892,17.198,17.1627,17.1892,56600.0
2013-07-26 12:55:00,19.46,19.47,19.4,19.4,41900.0,17.1892,17.198,17.1362,17.1362,41900.0
2013-07-26 13:00:00,19.4,19.46,19.4,19.42,45700.0,17.1362,17.1892,17.1362,17.1538,45700.0
2013-07-26 13:05:00,19.43,19.47,19.4,19.4,72600.0,17.1627,17.198,17.1362,17.1362,72600.0
2013-07-26 13:10:00,19.4,19.41,19.32,19.33,109800.0,17.1362,17.145,17.0655,17.0743,109800.0
2013-07-26 13:15:00,19.33,19.36,19.32,19.32,61700.0,17.0743,17.1008,17.0655,17.0655,61700.0
2013-07-26 13:20:00,19.33,19.44,19.32,19.42,52100.0,17.0743,17.1715,17.0655,17.1538,52100.0
2013-07-26 13:25:00,19.42,19.45,19.41,19.41,49700.0,17.1538,17.1803,17.145,17.145,49700.0
2013-07-26 13:30:00,19.41,19.42,19.37,19.37,32700.0,17.145,17.1538,17.1097,17.1097,32700.0
2013-07-26 13:35:00,19.37,19.41,19.35,19.41,46900.0,17.1097,17.145,17.092,17.145,46900.0
2013-07-26 13:40:00,19.42,19.43,19.37,19.38,52800.0,17.1538,17.1627,17.1097,17.1185,52800.0
2013-07-26 13:45:00,19.38,19.41,19.36,19.4,46300.0,17.1185,17.145,17.1008,17.1362,46300.0
2013-07-26 13:50:00,19.4,19.41,19.39,19.4,38600.0,17.1362,17.145,17.1273,17.1362,38600.0
2013-07-26 13:55:00,19.4,19.42,19.37,19.37,69800.0,17.1362,17.1538,17.1097,17.1097,69800.0
2013-07-26 14:00:00,19.38,19.38,19.36,19.37,46500.0,17.1185,17.1185,17.1008,17.1097,46500.0
2013-07-26 14:05:00,19.36,19.38,19.34,19.38,77200.0,17.1008,17.1185,17.0832,17.1185,77200.0
2013-07-26 14:10:00,19.38,19.41,19.36,19.4,135200.0,17.1185,17.145,17.1008,17.1362,135200.0
2013-07-26 14:15:00,19.4,19.41,19.36,19.4,60300.0,17.1362,17.145,17.1008,17.1362,60300.0
2013-07-26 14:20:00,19.39,19.4,19.34,19.36,128700.0,17.1273,17.1362,17.0832,17.1008,128700.0
2013-07-26 14:25:00,19.36,19.4,19.33,19.33,62700.0,17.1008,17.1362,17.0743,17.0743,62700.0
2013-07-26 14:30:00,19.33,19.37,19.32,19.37,29700.0,17.0743,17.1097,17.0655,17.1097,29700.0
2013-07-26 14:35:00,19.37,19.38,19.35,19.35,45400.0,17.1097,17.1185,17.092,17.092,45400.0
2013-07-26 14:40:00,19.34,19.39,19.34,19.39,32500.0,17.0832,17.1273,17.0832,17.1273,32500.0
2013-07-26 14:45:00,19.39,19.4,19.37,19.38,67700.0,17.1273,17.1362,17.1097,17.1185,67700.0
2013-07-26 14:50:00,19.37,19.4,19.35,19.37,103300.0,17.1097,17.1362,17.092,17.1097,103300.0
2013-07-26 14:55:00,19.37,19.39,19.36,19.36,75800.0,17.1097,17.1273,17.1008,17.1008,75800.0
2013-07-26 15:00:00,19.36,19.37,19.3,19.31,165300.0,17.1008,17.1097,17.0478,17.0567,165300.0
2013-07-26 15:05:00,19.31,19.31,19.27,19.31,228400.0,17.0567,17.0567,17.0213,17.0567,228400.0
2013-07-26 15:10:00,19.31,19.31,19.28,19.28,59100.0,17.0567,17.0567,17.0302,17.0302,59100.0
2013-07-26 15:15:00,19.29,19.29,19.21,19.22,195000.0,17.039,17.039,16.9683,16.9772,195000.0
2013-07-26 15:20:00,19.22,19.25,19.22,19.24,62100.0,16.9772,17.0037,16.9772,16.9948,62100.0
2013-07-26 15:25:00,19.25,19.28,19.23,19.27,81000.0,17.0037,17.0302,16.986,17.0213,81000.0
2013-07-26 15:30:00,19.28,19.3,19.26,19.28,82400.0,17.0302,17.0478,17.0125,17.0302,82400.0
2013-07-26 15:35:00,19.28,19.3,19.27,19.29,55300.0,17.0302,17.0478,17.0213,17.039,55300.0
2013-07-26 15:40:00,19.3,19.34,19.25,19.27,166000.0,17.0478,17.0832,17.0037,17.0213,166000.0
2013-07-26 15:45:00,19.27,19.32,19.27,19.31,120100.0,17.0213,17.0655,17.0213,17.0567,120100.0
2013-07-26 15:50:00,19.32,19.32,19.27,19.3,314500.0,17.0655,17.0655,17.0213,17.0478,314500.0
2013-07-26 15:55:00,19.3,19.33,19.28,19.32,714200.0,17.0478,17.0743,17.0302,17.0655,714200.0
2013-07-29 09:30:00,19.48,19.6,19.38,19.6,339200.0,17.2068,17.3128,17.1185,17.3128,339200.0
2013-07-29 09:35:00,19.62,19.75,19.55,19.61,443100.0,17.3305,17.4453,17.2687,17.3217,443100.0
2013-07-29 09:40:00,19.62,19.71,19.54,19.56,326200.0,17.3305,17.41,17.2598,17.2775,326200.0
2013-07-29 09:45:00,19.56,19.72,19.55,19.68,142200.0,17.2775,17.4188,17.2687,17.3835,142200.0
2013-07-29 09:50:00,19.68,19.78,19.67,19.71,234500.0,17.3835,17.4718,17.3747,17.41,234500.0
2013-07-29 09:55:00,19.71,19.85,19.71,19.85,204700.0,17.41,17.5337,17.41,17.5337,204700.0
2013-07-29 10:00:00,19.85,19.91,19.75,19.84,469600.0,17.5337,17.5867,17.4453,17.5248,469600.0
2013-07-29 10:05:00,19.84,19.93,19.84,19.9,356800.0,17.5248,17.6043,17.5248,17.5778,356800.0
2013-07-29 10:10:00,19.91,19.97,19.86,19.92,274700.0,17.5867,17.6397,17.5425,17.5955,274700.0
2013-07-29 10:15:00,19.92,20.01,19.81,20.0,321600.0,17.5955,17.675,17.4983,17.6662,321600.0
2013-07-29 10:20:00,20.0,20.06,19.96,20.03,271000.0,17.6662,17.7191,17.6308,17.6927,271000.0
2013-07-29 10:25:00,20.03,20.05,19.94,19.94,221000.0,17.6927,17.7103,17.6132,17.6132,221000.0
2013-07-29 10:30:00,19.94,19.96,19.85,19.86,234200.0,17.6132,17.6308,17.5337,17.5425,234200.0
2013-07-29 10:35:00,19.85,19.94,19.85,19.91,86000.0,17.5337,17.6132,17.5337,17.5867,86000.0
2013-07-29 10:40:00,19.91,19.96,19.85,19.87,92900.0,17.5867,17.6308,17.5337,17.5513,92900.0
2013-07-29 10:45:00,19.86,19.87,19.78,19.81,118400.0,17.5425,17.5513,17.4718,17.4983,118400.0
2013-07-29 10:50:00,19.81,19.84,19.76,19.84,100300.0,17.4983,17.5248,17.4542,17.5248,100300.0
2013-07-29 10:55:00,19.85,19.93,19.84,19.93,118100.0,17.5337,17.6043,17.5248,17.6043,118100.0
2013-07-29 11:00:00,19.93,19.94,19.89,19.9,89000.0,17.6043,17.6132,17.569,17.5778,89000.0
2013-07-29 11:05:00,19.9,19.9,19.82,19.86,98700.0,17.5778,17.5778,17.5072,17.5425,98700.0
2013-07-29 11:10:00,19.86,19.86,19.73,19.79,127500.0,17.5425,17.5425,17.4277,17.4807,127500.0
2013-07-29 11:15:00,19.79,19.81,19.71,19.74,157500.0,17.4807,17.4983,17.41,17.4365,157500.0
2013-07-29 11:20:00,19.73,19.84,19.73,19.81,81900.0,17.4277,17.5248,17.4277,17.4983,81900.0
2013-07-29 11:25:00,19.81,19.81,19.73,19.73,99500.0,17.4983,17.4983,17.4277,17.4277,99500.0
2013-07-29 11:30:00,19.74,19.78,19.72,19.77,72000.0,17.4365,17.4718,17.4188,17.463,72000.0
2013-07-29 11:35:00,19.77,19.8,19.76,19.78,71600.0,17.463,17.4895,17.4542,17.4718,71600.0
2013-07-29 11:40:00,19.78,19.78,19.7,19.71,66700.0,17.4718,17.4718,17.4012,17.41,66700.0
2013-07-29 11:45:00,19.71,19.76,19.7,19.75,96700.0,17.41,17.4542,17.4012,17.4453,96700.0
2013-07-29 11:50:00,19.75,19.76,19.73,19.74,68000.0,17.4453,17.4542,17.4277,17.4365,68000.0
2013-07-29 11:55:00,19.75,19.8,19.74,19.75,107200.0,17.4453,17.4895,17.4365,17.4453,107200.0
2013-07-29 12:00:00,19.75,19.76,19.72,19.75,96700.0,17.4453,17.4542,17.4188,17.4453,96700.0
2013-07-29 12:05:00,19.76,19.78,19.73,19.73,51700.0,17.4542,17.4718,17.4277,17.4277,51700.0
2013-07-29 12:10:00,19.74,19.75,19.71,19.75,55300.0,17.4365,17.4453,17.41,17.4453,55300.0
2013-07-29 12:15:00,19.74,19.85,19.73,19.84,144600.0,17.4365,17.5337,17.4277,17.5248,144600.0
2013-07-29 12:20:00,19.83,19.84,19.78,19.78,42600.0,17.516,17.5248,17.4718,17.4718,42600.0
2013-07-29 12:25:00,19.78,19.78,19.72,19.75,76000.0,17.4718,17.4718,17.4188,17.4453,76000.0
2013-07-29 12:30:00,19.76,19.78,19.73,19.73,48200.0,17.4542,17.4718,17.4277,17.4277,48200.0
2013-07-29 12:35:00,19.73,19.74,19.71,19.71,39500.0,17.4277,17.4365,17.41,17.41,39500.0
2013-07-29 12:40:00,19.71,19.73,19.7,19.72,42500.0,17.41,17.4277,17.4012,17.4188,42500.0
2013-07-29 12:45:00,19.72,19.81,19.72,19.8,75900.0,17.4188,17.4983,17.4188,17.4895,75900.0
2013-07-29 12:50:00,19.81,19.82,19.79,19.81,90900.0,17.4983,17.5072,17.4807,17.4983,90900.0
2013-07-29 12:55:00,19.81,19.82,19.79,19.79,50100.0,17.4983,17.5072,17.4807,17.4807,50100.0
2013-07-29 13:00:00,19.8,19.84,19.79,19.83,123400.0,17.4895,17.5248,17.4807,17.516,123400.0
2013-07-29 13:05:00,19.83,19.85,19.82,19.82,56300.0,17.516,17.5337,17.5072,17.5072,56300.0
2013-07-29 13:10:00,19.82,19.83,19.78,19.8,42500.0,17.5072,17.516,17.4718,17.4895,42500.0
2013-07-29 13:15:00,19.8,19.82,19.78,19.8,98300.0,17.4895,17.5072,17.4718,17.4895,98300.0
2013-07-29 13:20:00,19.8,19.83,19.8,19.82,93100.0,17.4895,17.516,17.4895,17.5072,93100.0
2013-07-29 13:25:00,19.82,19.85,19.79,19.82,75400.0,17.5072,17.5337,17.4807,17.5072,75400.0
2013-07-29 13:30:00,19.81,19.85,19.8,19.85,93500.0,17.4983,17.5337,17.4895,17.5337,93500.0
2013-07-29 13:35:00,19.85,19.92,19.85,19.89,175600.0,17.5337,17.5955,17.5337,17.569,175600.0
2013-07-29 13:40:00,19.89,19.92,19.86,19.86,122600.0,17.569,17.5955,17.5425,17.5425,122600.0
2013-07-29 13:45:00,19.85,19.87,19.84,19.85,75700.0,17.5337,17.5513,17.5248,17.5337,75700.0
2013-07-29 13:50:00,19.85,19.87,19.83,19.86,42200.0,17.5337,17.5513,17.516,17.5425,42200.0
2013-07-29 13:55:00,19.86,19.89,19.85,19.87,46400.0,17.5425,17.569,17.5337,17.5513,46400.0
2013-07-29 14:00:00,19.87,19.93,19.87,19.91,48100.0,17.5513,17.6043,17.5513,17.5867,48100.0
2013-07-29 14:05:00,19.91,19.94,19.89,19.92,61800.0,17.5867,17.6132,17.569,17.5955,61800.0
2013-07-29 14:10:00,19.93,19.94,19.9,19.9,33800.0,17.6043,17.6132,17.5778,17.5778,33800.0
2013-07-29 14:15:00,19.91,19.92,19.88,19.89,52500.0,17.5867,17.5955,17.5602,17.569,52500.0
2013-07-29 14:20:00,19.88,19.89,19.88,19.88,24700.0,17.5602,17.569,17.5602,17.5602,24700.0
2013-07-29 14:25:00,19.88,19.89,19.87,19.87,17800.0,17.5602,17.569,17.5513,17.5513,17800.0
2013-07-29 14:30:00,19.87,19.88,19.87,19.87,12400.0,17.5513,17.5602,17.5513,17.5513,12400.0
2013-07-29 14:35:00,19.87,19.9,19.83,19.84,107400.0,17.5513,17.5778,17.516,17.5248,107400.0
2013-07-29 14:40:00,19.84,19.86,19.83,19.83,56100.0,17.5248,17.5425,17.516,17.516,56100.0
2013-07-29 14:45:00,19.83,19.84,19.82,19.82,45900.0,17.516,17.5248,17.5072,17.5072,45900.0
2013-07-29 14:50:00,19.82,19.86,19.82,19.82,53000.0,17.5072,17.5425,17.5072,17.5072,53000.0
2013-07-29 14:55:00,19.82,19.82,19.79,19.81,87000.0,17.5072,17.5072,17.4807,17.4983,87000.0
2013-07-29 15:00:00,19.8,19.82,19.78,19.78,136000.0,17.4895,17.5072,17.4718,17.4718,136000.0
2013-07-29 15:05:00,19.78,19.79,19.72,19.73,97700.0,17.4718,17.4807,17.4188,17.4277,97700.0
2013-07-29 15:10:00,19.73,19.77,19.73,19.75,95000.0,17.4277,17.463,17.4277,17.4453,95000.0
2013-07-29 15:15:00,19.75,19.76,19.72,19.74,95500.0,17.4453,17.4542,17.4188,17.4365,95500.0
2013-07-29 15:20:00,19.74,19.75,19.7,19.72,155400.0,17.4365,17.4453,17.4012,17.4188,155400.0
2013-07-29 15:25:00,19.72,19.73,19.7,19.72,89200.0,17.4188,17.4277,17.4012,17.4188,89200.0
2013-07-29 15:30:00,19.71,19.72,19.7,19.7,125100.0,17.41,17.4188,17.4012,17.4012,125100.0
2013-07-29 15:35:00,19.71,19.71,19.66,19.67,251700.0,17.41,17.41,17.3658,17.3747,251700.0
2013-07-29 15:40:00,19.67,19.67,19.63,19.63,99600.0,17.3747,17.3747,17.3393,17.3393,99600.0
2013-07-29 15:45:00,19.63,19.69,19.61,19.68,278300.0,17.3393,17.3923,17.3217,17.3835,278300.0
2013-07-29 15:50:00,19.67,19.71,19.66,19.68,376500.0,17.3747,17.41,17.3658,17.3835,376500.0
2013-07-29 15:55:00,19.68,19.68,19.66,19.68,442800.0,17.3835,17.3835,17.3658,17.3835,442800.0
2013-07-30 09:30:00,19.5,19.83,19.5,19.64,267500.0,17.2245,17.516,17.2245,17.3482,267500.0
2013-07-30 09:35:00,19.64,19.71,19.62,19.65,102600.0,17.3482,17.41,17.3305,17.357,102600.0
2013-07-30 09:40:00,19.64,19.65,19.53,19.56,145400.0,17.3482,17.357,17.251,17.2775,145400.0
2013-07-30 09:45:00,19.56,19.56,19.48,19.51,147300.0,17.2775,17.2775,17.2068,17.2333,147300.0
2013-07-30 09:50:00,19.51,19.63,19.5,19.63,77000.0,17.2333,17.3393,17.2245,17.3393,77000.0
2013-07-30 09:55:00,19.63,19.64,19.57,19.57,42300.0,17.3393,17.3482,17.2863,17.2863,42300.0
2013-07-30 10:00:00,19.56,19.59,19.53,19.57,86800.0,17.2775,17.304,17.251,17.2863,86800.0
2013-07-30 10:05:00,19.57,19.63,19.55,19.55,45400.0,17.2863,17.3393,17.2687,17.2687,45400.0
2013-07-30 10:10:00,19.56,19.58,19.51,19.54,89800.0,17.2775,17.2952,17.2333,17.2598,89800.0
2013-07-30 10:15:00,19.54,19.67,19.53,19.67,163000.0,17.2598,17.3747,17.251,17.3747,163000.0
2013-07-30 10:20:00,19.67,19.73,19.66,19.71,95500.0,17.3747,17.4277,17.3658,17.41,95500.0
2013-07-30 10:25:00,19.71,19.72,19.65,19.67,61300.0,17.41,17.4188,17.357,17.3747,61300.0
2013-07-30 10:30:00,19.66,19.68,19.62,19.63,53600.0,17.3658,17.3835,17.3305,17.3393,53600.0
2013-07-30 10:35:00,19.62,19.67,19.62,19.65,74600.0,17.3305,17.3747,17.3305,17.357,74600.0
2013-07-30 10:40:00,19.64,19.7,19.63,19.65,57300.0,17.3482,17.4012,17.3393,17.357,57300.0
2013-07-30 10:45:00,19.65,19.65,19.61,19.61,38300.0,17.357,17.357,17.3217,17.3217,38300.0
2013-07-30 10:50:00,19.6,19.62,19.57,19.59,38600.0,17.3128,17.3305,17.2863,17.304,38600.0
2013-07-30 10:55:00,19.58,19.6,19.48,19.55,137600.0,17.2952,17.3128,17.2068,17.2687,137600.0
2013-07-30 11:00:00,19.54,19.58,19.53,19.57,88900.0,17.2598,17.2952,17.251,17.2863,88900.0
2013-07-30 11:05:00,19.57,19.63,19.55,19.63,133200.0,17.2863,17.3393,17.2687,17.3393,133200.0
2013-07-30 11:10:00,19.63,19.71,19.63,19.71,121500.0,17.3393,17.41,17.3393,17.41,121500.0
2013-07-30 11:15:00,19.72,19.8,19.71,19.76,157400.0,17.4188,17.4895,17.41,17.4542,157400.0
2013-07-30 11:20:00,19.75,19.77,19.73,19.75,138200.0,17.4453,17.463,17.4277,17.4453,138200.0
2013-07-30 11:25:00,19.75,19.78,19.74,19.74,69000.0,17.4453,17.4718,17.4365,17.4365,69000.0
2013-07-30 11:30:00,19.74,19.75,19.7,19.72,113500.0,17.4365,17.4453,17.4012,17.4188,113500.0
2013-07-30 11:35:00,19.71,19.71,19.66,19.66,107400.0,17.41,17.41,17.3658,17.3658,107400.0
2013-07-30 11:40:00,19.66,19.67,19.63,19.65,47700.0,17.3658,17.3747,17.3393,17.357,47700.0
2013-07-30 11:45:00,19.64,19.66,19.61,19.61,47300.0,17.3482,17.3658,17.3217,17.3217,47300.0
2013-07-30 11:50:00,19.62,19.65,19.6,19.62,43800.0,17.3305,17.357,17.3128,17.3305,43800.0
2013-07-30 11:55:00,19.62,19.71,19.62,19.69,64200.0,17.3305,17.41,17.3305,17.3923,64200.0
2013-07-30 12:00:00,19.67,19.68,19.65,19.66,64700.0,17.3747,17.3835,17.357,17.3658,64700.0
2013-07-30 12:05:00,19.65,19.68,19.65,19.66,17900.0,17.357,17.3835,17.357,17.3658,17900.0
2013-07-30 12:10:00,19.66,19.68,19.63,19.68,67900.0,17.3658,17.3835,17.3393,17.3835,67900.0
2013-07-30 12:15:00,19.68,19.69,19.64,19.66,42600.0,17.3835,17.3923,17.3482,17.3658,42600.0
2013-07-30 12:20:00,19.66,19.69,19.64,19.68,30000.0,17.3658,17.3923,17.3482,17.3835,30000.0
2013-07-30 12:25:00,19.67,19.69,19.65,19.69,102600.0,17.3747,17.3923,17.357,17.3923,102600.0
2013-07-30 12:30:00,19.69,19.71,19.67,19.68,78400.0,17.3923,17.41,17.3747,17.3835,78400.0
2013-07-30 12:35:00,19.68,19.69,19.67,19.67,11700.0,17.3835,17.3923,17.3747,17.3747,11700.0
2013-07-30 12:40:00,19.67,19.74,19.67,19.72,126900.0,17.3747,17.4365,17.3747,17.4188,126900.0
2013-07-30 12:45:00,19.72,19.77,19.72,19.75,70500.0,17.4188,17.463,17.4188,17.4453,70500.0
2013-07-30 12:50:00,19.74,19.75,19.73,19.73,71900.0,17.4365,17.4453,17.4277,17.4277,71900.0
2013-07-30 12:55:00,19.73,19.73,19.7,19.7,27200.0,17.4277,17.4277,17.4012,17.4012,27200.0
2013-07-30 13:00:00,19.7,19.71,19.69,19.71,75300.0,17.4012,17.41,17.3923,17.41,75300.0
2013-07-30 13:05:00,19.71,19.74,19.7,19.72,45100.0,17.41,17.4365,17.4012,17.4188,45100.0
2013-07-30 13:10:00,19.73,19.76,19.71,19.76,93000.0,17.4277,17.4542,17.41,17.4542,93000.0
2013-07-30 13:15:00,19.76,19.77,19.74,19.76,47200.0,17.4542,17.463,17.4365,17.4542,47200.0
2013-07-30 13:20:00,19.75,19.76,19.75,19.75,67400.0,17.4453,17.4542,17.4453,17.4453,67400.0
2013-07-30 13:25:00,19.75,19.77,19.75,19.75,226500.0,17.4453,17.463,17.4453,17.4453,226500.0
2013-07-30 13:30:00,19.75,19.76,19.7,19.72,126900.0,17.4453,17.4542,17.4012,17.4188,126900.0
2013-07-30 13:35:00,19.71,19.75,19.7,19.71,109700.0,17.41,17.4453,17.4012,17.41,109700.0
2013-07-30 13:40:00,19.71,19.73,19.7,19.71,47900.0,17.41,17.4277,17.4012,17.41,47900.0
2013-07-30 13:45:00,19.7,19.73,19.69,19.71,89500.0,17.4012,17.4277,17.3923,17.41,89500.0
2013-07-30 13:50:00,19.71,19.71,19.7,19.7,46900.0,17.41,17.41,17.4012,17.4012,46900.0
2013-07-30 13:55:00,19.7,19.74,19.7,19.73,64900.0,17.4012,17.4365,17.4012,17.4277,64900.0
2013-07-30 14:00:00,19.72,19.75,19.71,19.74,46100.0,17.4188,17.4453,17.41,17.4365,46100.0
2013-07-30 14:05:00,19.74,19.74,19.71,19.72,41000.0,17.4365,17.4365,17.41,17.4188,41000.0
2013-07-30 14:10:00,19.72,19.75,19.71,19.73,120900.0,17.4188,17.4453,17.41,17.4277,120900.0
2013-07-30 14:15:00,19.73,19.77,19.73,19.76,55900.0,17.4277,17.463,17.4277,17.4542,55900.0
2013-07-30 14:20:00,19.76,19.76,19.74,19.75,26900.0,17.4542,17.4542,17.4365,17.4453,26900.0
2013-07-30 14:25:00,19.75,19.82,19.75,19.81,99900.0,17.4453,17.5072,17.4453,17.4983,99900.0
2013-07-30 14:30:00,19.8,19.84,19.79,19.79,85700.0,17.4895,17.5248,17.4807,17.4807,85700.0
2013-07-30 14:35:00,19.79,19.8,19.75,19.77,43900.0,17.4807,17.4895,17.4453,17.463,43900.0
2013-07-30 14:40:00,19.77,19.77,19.74,19.75,51600.0,17.463,17.463,17.4365,17.4453,51600.0
2013-07-30 14:45:00,19.74,19.77,19.73,19.75,49300.0,17.4365,17.463,17.4277,17.4453,49300.0
2013-07-30 14:50:00,19.75,19.77,19.74,19.77,61600.0,17.4453,17.463,17.4365,17.463,61600.0
2013-07-30 14:55:00,19.76,19.77,19.74,19.75,48000.0,17.4542,17.463,17.4365,17.4453,48000.0
2013-07-30 15:00:00,19.75,19.77,19.74,19.75,51200.0,17.4453,17.463,17.4365,17.4453,51200.0
2013-07-30 15:05:00,19.75,19.77,19.75,19.77,75700.0,17.4453,17.463,17.4453,17.463,75700.0
2013-07-30 15:10:00,19.77,19.77,19.75,19.75,53900.0,17.463,17.463,17.4453,17.4453,53900.0
2013-07-30 15:15:00,19.76,19.77,19.75,19.76,84500.0,17.4542,17.463,17.4453,17.4542,84500.0
2013-07-30 15:20:00,19.75,19.76,19.74,19.75,76500.0,17.4453,17.4542,17.4365,17.4453,76500.0
2013-07-30 15:25:00,19.75,19.76,19.72,19.72,66800.0,17.4453,17.4542,17.4188,17.4188,66800.0
2013-07-30 15:30:00,19.72,19.73,19.7,19.71,114400.0,17.4188,17.4277,17.4012,17.41,114400.0
2013-07-30 15:35:00,19.71,19.73,19.7,19.72,78200.0,17.41,17.4277,17.4012,17.4188,78200.0
2013-07-30 15:40:00,19.71,19.75,19.71,19.74,100300.0,17.41,17.4453,17.41,17.4365,100300.0
2013-07-30 15:45:00,19.75,19.76,19.73,19.74,195700.0,17.4453,17.4542,17.4277,17.4365,195700.0
2013-07-30 15:50:00,19.74,19.77,19.74,19.75,243200.0,17.4365,17.463,17.4365,17.4453,243200.0
2013-07-30 15:55:00,19.74,19.77,19.74,19.76,308000.0,17.4365,17.463,17.4365,17.4542,308000.0
2013-07-31 09:30:00,19.7,19.74,19.62,19.73,306200.0,17.4012,17.4365,17.3305,17.4277,306200.0
2013-07-31 09:35:00,19.72,19.85,19.72,19.8,151600.0,17.4188,17.5337,17.4188,17.4895,151600.0
2013-07-31 09:40:00,19.81,19.86,19.78,19.82,130200.0,17.4983,17.5425,17.4718,17.5072,130200.0
2013-07-31 09:45:00,19.82,19.86,19.82,19.84,88400.0,17.5072,17.5425,17.5072,17.5248,88400.0
2013-07-31 09:50:00,19.84,19.92,19.84,19.91,222100.0,17.5248,17.5955,17.5248,17.5867,222100.0
2013-07-31 09:55:00,19.91,19.94,19.88,19.88,300300.0,17.5867,17.6132,17.5602,17.5602,300300.0
2013-07-31 10:00:00,19.88,19.9,19.73,19.74,125900.0,17.5602,17.5778,17.4277,17.4365,125900.0
2013-07-31 10:05:00,19.74,19.75,19.7,19.7,164600.0,17.4365,17.4453,17.4012,17.4012,164600.0
2013-07-31 10:10:00,19.7,19.75,19.68,19.75,194900.0,17.4012,17.4453,17.3835,17.4453,194900.0
2013-07-31 10:15:00,19.74,19.76,19.71,19.71,93800.0,17.4365,17.4542,17.41,17.41,93800.0
2013-07-31 10:20:00,19.72,19.74,19.69,19.72,75500.0,17.4188,17.4365,17.3923,17.4188,75500.0
2013-07-31 10:25:00,19.71,19.77,19.71,19.75,64800.0,17.41,17.463,17.41,17.4453,64800.0
2013-07-31 10:30:00,19.76,19.79,19.74,19.79,138900.0,17.4542,17.4807,17.4365,17.4807,138900.0
2013-07-31 10:35:00,19.79,19.8,19.76,19.79,63100.0,17.4807,17.4895,17.4542,17.4807,63100.0
2013-07-31 10:40:00,19.79,19.8,19.75,19.77,66500.0,17.4807,17.4895,17.4453,17.463,66500.0
2013-07-31 10:45:00,19.78,19.79,19.74,19.79,71600.0,17.4718,17.4807,17.4365,17.4807,71600.0
2013-07-31 10:50:00,19.79,19.79,19.76,19.79,75300.0,17.4807,17.4807,17.4542,17.4807,75300.0
2013-07-31 10:55:00,19.79,19.8,19.76,19.77,80800.0,17.4807,17.4895,17.4542,17.463,80800.0
2013-07-31 11:00:00,19.77,19.82,19.77,19.78,118900.0,17.463,17.5072,17.463,17.4718,118900.0
2013-07-31 11:05:00,19.79,19.81,19.78,19.8,161700.0,17.4807,17.4983,17.4718,17.4895,161700.0
2013-07-31 11:10:00,19.81,19.81,19.77,19.78,146400.0,17.4983,17.4983,17.463,17.4718,146400.0
2013-07-31 11:15:00,19.79,19.81,19.76,19.76,133400.0,17.4807,17.4983,17.4542,17.4542,133400.0
2013-07-31 11:20:00,19.76,19.76,19.73,19.74,105900.0,17.4542,17.4542,17.4277,17.4365,105900.0
2013-07-31 11:25:00,19.73,19.76,19.73,19.76,48800.0,17.4277,17.4542,17.4277,17.4542,48800.0
2013-07-31 11:30:00,19.77,19.88,19.77,19.86,142300.0,17.463,17.5602,17.463,17.5425,142300.0
2013-07-31 11:35:00,19.87,19.92,19.86,19.87,145900.0,17.5513,17.5955,17.5425,17.5513,145900.0
2013-07-31 11:40:00,19.88,19.91,19.87,19.9,96300.0,17.5602,17.5867,17.5513,17.5778,96300.0
2013-07-31 11:45:00,19.91,19.94,19.9,19.92,55900.0,17.5867,17.6132,17.5778,17.5955,55900.0
2013-07-31 11:50:00,19.93,19.98,19.93,19.97,94500.0,17.6043,17.6485,17.6043,17.6397,94500.0
2013-07-31 11:55:00,19.97,19.98,19.89,19.91,62700.0,17.6397,17.6485,17.569,17.5867,62700.0
2013-07-31 12:00:00,19.91,19.93,19.86,19.86,54600.0,17.5867,17.6043,17.5425,17.5425,54600.0
2013-07-31 12:05:00,19.85,19.89,19.85,19.87,52700.0,17.5337,17.569,17.5337,17.5513,52700.0
2013-07-31 12:10:00,19.89,19.89,19.84,19.84,28400.0,17.569,17.569,17.5248,17.5248,28400.0
2013-07-31 12:15:00,19.84,19.87,19.83,19.86,46600.0,17.5248,17.5513,17.516,17.5425,46600.0
2013-07-31 12:20:00,19.86,19.87,19.82,19.83,51500.0,17.5425,17.5513,17.5072,17.516,51500.0
2013-07-31 12:25:00,19.82,19.86,19.82,19.85,83100.0,17.5072,17.5425,17.5072,17.5337,83100.0
2013-07-31 12:30:00,19.85,19.86,19.84,19.86,49300.0,17.5337,17.5425,17.5248,17.5425,49300.0
2013-07-31 12:35:00,19.86,19.87,19.83,19.84,37900.0,17.5425,17.5513,17.516,17.5248,37900.0
2013-07-31 12:40:00,19.84,19.85,19.79,19.8,55000.0,17.5248,17.5337,17.4807,17.4895,55000.0
2013-07-31 12:45:00,19.79,19.81,19.79,19.8,47800.0,17.4807,17.4983,17.4807,17.4895,47800.0
2013-07-31 12:50:00,19.79,19.81,19.79,19.8,27900.0,17.4807,17.4983,17.4807,17.4895,27900.0
2013-07-31 12:55:00,19.8,19.82,19.79,19.79,50300.0,17.4895,17.5072,17.4807,17.4807,50300.0
2013-07-31 13:00:00,19.79,19.8,19.75,19.75,46500.0,17.4807,17.4895,17.4453,17.4453,46500.0
2013-07-31 13:05:00,19.75,19.76,19.74,19.75,67800.0,17.4453,17.4542,17.4365,17.4453,67800.0
2013-07-31 13:10:00,19.75,19.75,19.7,19.71,99600.0,17.4453,17.4453,17.4012,17.41,99600.0
2013-07-31 13:15:00,19.71,19.73,19.7,19.71,128300.0,17.41,17.4277,17.4012,17.41,128300.0
2013-07-31 13:20:00,19.71,19.71,19.67,19.68,54200.0,17.41,17.41,17.3747,17.3835,54200.0
2013-07-31 13:25:00,19.68,19.7,19.67,19.7,90700.0,17.3835,17.4012,17.3747,17.4012,90700.0
2013-07-31 13:30:00,19.7,19.75,19.69,19.73,86500.0,17.4012,17.4453,17.3923,17.4277,86500.0
2013-07-31 13:35:00,19.73,19.74,19.7,19.7,65700.0,17.4277,17.4365,17.4012,17.4012,65700.0
2013-07-31 13:40:00,19.71,19.72,19.67,19.67,55200.0,17.41,17.4188,17.3747,17.3747,55200.0
2013-07-31 13:45:00,19.68,19.72,19.67,19.72,66500.0,17.3835,17.4188,17.3747,17.4188,66500.0
2013-07-31 13:50:00,19.73,19.73,19.71,19.71,51200.0,17.4277,17.4277,17.41,17.41,51200.0
2013-07-31 13:55:00,19.71,19.72,19.68,19.7,96800.0,17.41,17.4188,17.3835,17.4012,96800.0
2013-07-31 14:00:00,19.7,19.8,19.68,19.79,98400.0,17.4012,17.4895,17.3835,17.4807,98400.0
2013-07-31 14:05:00,19.79,19.8,19.73,19.75,46500.0,17.4807,17.4895,17.4277,17.4453,46500.0
2013-07-31 14:10:00,19.75,19.77,19.72,19.73,75200.0,17.4453,17.463,17.4188,17.4277,75200.0
2013-07-31 14:15:00,19.73,19.75,19.68,19.71,122800.0,17.4277,17.4453,17.3835,17.41,122800.0
2013-07-31 14:20:00,19.7,19.83,19.7,19.82,74100.0,17.4012,17.516,17.4012,17.5072,74100.0
2013-07-31 14:25:00,19.82,19.95,19.82,19.95,198100.0,17.5072,17.622,17.5072,17.622,198100.0
2013-07-31 14:30:00,19.94,20.05,19.94,20.05,197100.0,17.6132,17.7103,17.6132,17.7103,197100.0
2013-07-31 14:35:00,20.05,20.14,20.04,20.08,150600.0,17.7103,17.7898,17.7015,17.7368,150600.0
2013-07-31 14:40:00,20.09,20.22,20.09,20.19,113600.0,17.7456,17.8605,17.7456,17.834,113600.0
2013-07-31 14:45:00,20.18,20.26,20.17,20.22,220400.0,17.8251,17.8958,17.8163,17.8605,220400.0
2013-07-31 14:50:00,20.22,20.45,20.21,20.41,306500.0,17.8605,18.0636,17.8516,18.0283,306500.0
2013-07-31 14:55:00,20.41,20.42,20.36,20.36,166900.0,18.0283,18.0371,17.9841,17.9841,166900.0
2013-07-31 15:00:00,20.37,20.41,20.35,20.38,135500.0,17.993,18.0283,17.9753,18.0018,135500.0
2013-07-31 15:05:00,20.39,20.44,20.31,20.31,152500.0,18.0106,18.0548,17.94,17.94,152500.0
2013-07-31 15:10:00,20.32,20.35,20.24,20.25,141100.0,17.9488,17.9753,17.8781,17.887,141100.0
2013-07-31 15:15:00,20.25,20.31,20.25,20.27,94800.0,17.887,17.94,17.887,17.9046,94800.0
2013-07-31 15:20:00,20.27,20.3,20.24,20.24,58300.0,17.9046,17.9311,17.8781,17.8781,58300.0
2013-07-31 15:25:00,20.25,20.27,20.21,20.21,99100.0,17.887,17.9046,17.8516,17.8516,99100.0
2013-07-31 15:30:00,20.21,20.24,20.17,20.2,209300.0,17.8516,17.8781,17.8163,17.8428,209300.0
2013-07-31 15:35:00,20.2,20.2,20.12,20.12,102600.0,17.8428,17.8428,17.7721,17.7721,102600.0
2013-07-31 15:40:00,20.12,20.13,20.06,20.08,173400.0,17.7721,17.781,17.7191,17.7368,173400.0
2013-07-31 15:45:00,20.07,20.09,20.04,20.06,244700.0,17.728,17.7456,17.7015,17.7191,244700.0
2013-07-31 15:50:00,20.06,20.1,20.03,20.05,186300.0,17.7191,17.7545,17.6927,17.7103,186300.0
2013-07-31 15:55:00,20.04,20.11,20.04,20.09,400900.0,17.7015,17.7633,17.7015,17.7456,400900.0
2013-08-01 09:30:00,20.31,20.4,20.21,20.23,142500.0,17.94,18.0195,17.8516,17.8693,142500.0
2013-08-01 09:35:00,20.23,20.28,20.1,20.11,105300.0,17.8693,17.9135,17.7545,17.7633,105300.0
2013-08-01 09:40:00,20.12,20.18,20.01,20.03,118600.0,17.7721,17.8251,17.675,17.6927,118600.0
2013-08-01 09:45:00,20.03,20.13,20.02,20.1,163600.0,17.6927,17.781,17.6838,17.7545,163600.0
2013-08-01 09:50:00,20.11,20.3,20.11,20.3,218500.0,17.7633,17.9311,17.7633,17.9311,218500.0
2013-08-01 09:55:00,20.3,20.35,20.26,20.3,134200.0,17.9311,17.9753,17.8958,17.9311,134200.0
2013-08-01 10:00:00,20.29,20.37,20.27,20.35,214700.0,17.9223,17.993,17.9046,17.9753,214700.0
2013-08-01 10:05:00,20.35,20.43,20.28,20.43,189000.0,17.9753,18.046,17.9135,18.046,189000.0
2013-08-01 10:10:00,20.43,20.54,20.41,20.53,265800.0,18.046,18.1431,18.0283,18.1343,265800.0
2013-08-01 10:15:00,20.53,20.64,20.5,20.5,267400.0,18.1343,18.2315,18.1078,18.1078,267400.0
2013-08-01 10:20:00,20.5,20.6,20.49,20.52,116900.0,18.1078,18.1961,18.099,18.1255,116900.0
2013-08-01 10:25:00,20.52,20.56,20.48,20.48,115200.0,18.1255,18.1608,18.0901,18.0901,115200.0
2013-08-01 10:30:00,20.48,20.57,20.42,20.56,142000.0,18.0901,18.1696,18.0371,18.1608,142000.0
2013-08-01 10:35:00,20.56,20.71,20.55,20.7,285700.0,18.1608,18.2933,18.152,18.2845,285700.0
2013-08-01 10:40:00,20.69,20.76,20.61,20.62,224500.0,18.2756,18.3375,18.205,18.2138,224500.0
2013-08-01 10:45:00,20.63,20.71,20.62,20.64,135100.0,18.2226,18.2933,18.2138,18.2315,135100.0
2013-08-01 10:50:00,20.64,20.65,20.45,20.52,105200.0,18.2315,18.2403,18.0636,18.1255,105200.0
2013-08-01 10:55:00,20.52,20.55,20.5,20.54,48300.0,18.1255,18.152,18.1078,18.1431,48300.0
2013-08-01 11:00:00,20.54,20.56,20.49,20.51,73200.0,18.1431,18.1608,18.099,18.1166,73200.0
2013-08-01 11:05:00,20.5,20.5,20.44,20.45,33900.0,18.1078,18.1078,18.0548,18.0636,33900.0
2013-08-01 11:10:00,20.45,20.48,20.4,20.41,29100.0,18.0636,18.0901,18.0195,18.0283,29100.0
2013-08-01 11:15:00,20.41,20.41,20.34,20.35,64000.0,18.0283,18.0283,17.9665,17.9753,64000.0
2013-08-01 11:20:00,20.35,20.4,20.35,20.4,43200.0,17.9753,18.0195,17.9753,18.0195,43200.0
2013-08-01 11:25:00,20.4,20.42,20.36,20.37,18300.0,18.0195,18.0371,17.9841,17.993,18300.0
2013-08-01 11:30:00,20.37,20.42,20.37,20.4,53900.0,17.993,18.0371,17.993,18.0195,53900.0
2013-08-01 11:35:00,20.39,20.41,20.38,20.4,30100.0,18.0106,18.0283,18.0018,18.0195,30100.0
2013-08-01 11:40:00,20.41,20.41,20.37,20.38,18100.0,18.0283,18.0283,17.993,18.0018,18100.0
2013-08-01 11:45:00,20.38,20.42,20.36,20.37,28100.0,18.0018,18.0371,17.9841,17.993,28100.0
2013-08-01 11:50:00,20.37,20.37,20.31,20.32,53400.0,17.993,17.993,17.94,17.9488,53400.0
2013-08-01 11:55:00,20.32,20.37,20.32,20.33,20900.0,17.9488,17.993,17.9488,17.9576,20900.0
2013-08-01 12:00:00,20.32,20.35,20.31,20.31,16000.0,17.9488,17.9753,17.94,17.94,16000.0
2013-08-01 12:05:00,20.3,20.32,20.29,20.31,37600.0,17.9311,17.9488,17.9223,17.94,37600.0
2013-08-01 12:10:00,20.3,20.34,20.29,20.31,31200.0,17.9311,17.9665,17.9223,17.94,31200.0
2013-08-01 12:15:00,20.32,20.35,20.31,20.33,33000.0,17.9488,17.9753,17.94,17.9576,33000.0
2013-08-01 12:20:00,20.33,20.35,20.32,20.33,27700.0,17.9576,17.9753,17.9488,17.9576,27700.0
2013-08-01 12:25:00,20.33,20.35,20.33,20.35,10000.0,17.9576,17.9753,17.9576,17.9753,10000.0
2013-08-01 12:30:00,20.35,20.36,20.32,20.34,65300.0,17.9753,17.9841,17.9488,17.9665,65300.0
2013-08-01 12:35:00,20.34,20.35,20.31,20.34,28600.0,17.9665,17.9753,17.94,17.9665,28600.0
2013-08-01 12:40:00,20.34,20.35,20.33,20.35,31700.0,17.9665,17.9753,17.9576,17.9753,31700.0
2013-08-01 12:45:00,20.35,20.35,20.3,20.32,24500.0,17.9753,17.9753,17.9311,17.9488,24500.0
2013-08-01 12:50:00,20.31,20.33,20.31,20.32,12500.0,17.94,17.9576,17.94,17.9488,12500.0
2013-08-01 12:55:00,20.33,20.33,20.29,20.32,61800.0,17.9576,17.9576,17.9223,17.9488,61800.0
2013-08-01 13:00:00,20.31,20.32,20.3,20.3,68300.0,17.94,17.9488,17.9311,17.9311,68300.0
2013-08-01 13:05:00,20.3,20.32,20.29,20.32,53000.0,17.9311,17.9488,17.9223,17.9488,53000.0
2013-08-01 13:10:00,20.32,20.36,20.31,20.34,80900.0,17.9488,17.9841,17.94,17.9665,80900.0
2013-08-01 13:15:00,20.33,20.35,20.32,20.32,29300.0,17.9576,17.9753,17.9488,17.9488,29300.0
2013-08-01 13:20:00,20.31,20.32,20.29,20.31,19900.0,17.94,17.9488,17.9223,17.94,19900.0
2013-08-01 13:25:00,20.3,20.3,20.25,20.25,68200.0,17.9311,17.9311,17.887,17.887,68200.0
2013-08-01 13:30:00,20.25,20.26,20.24,20.24,11800.0,17.887,17.8958,17.8781,17.8781,11800.0
2013-08-01 13:35:00,20.24,20.25,20.24,20.25,25700.0,17.8781,17.887,17.8781,17.887,25700.0
2013-08-01 13:40:00,20.24,20.26,20.24,20.24,46900.0,17.8781,17.8958,17.8781,17.8781,46900.0
2013-08-01 13:45:00,20.24,20.25,20.23,20.23,41000.0,17.8781,17.887,17.8693,17.8693,41000.0
2013-08-01 13:50:00,20.23,20.23,20.2,20.2,56000.0,17.8693,17.8693,17.8428,17.8428,56000.0
2013-08-01 13:55:00,20.2,20.23,20.19,20.22,80900.0,17.8428,17.8693,17.834,17.8605,80900.0
2013-08-01 14:00:00,20.22,20.23,20.19,20.2,125500.0,17.8605,17.8693,17.834,17.8428,125500.0
2013-08-01 14:05:00,20.2,20.2,20.16,20.17,63600.0,17.8428,17.8428,17.8075,17.8163,63600.0
2013-08-01 14:10:00,20.18,20.18,20.16,20.18,56000.0,17.8251,17.8251,17.8075,17.8251,56000.0
2013-08-01 14:15:00,20.17,20.17,20.12,20.12,83500.0,17.8163,17.8163,17.7721,17.7721,83500.0
2013-08-01 14:20:00,20.12,20.13,20.1,20.12,85800.0,17.7721,17.781,17.7545,17.7721,85800.0
2013-08-01 14:25:00,20.13,20.14,20.08,20.14,81700.0,17.781,17.7898,17.7368,17.7898,81700.0
2013-08-01 14:30:00,20.14,20.2,20.14,20.19,90500.0,17.7898,17.8428,17.7898,17.834,90500.0
2013-08-01 14:35:00,20.19,20.19,20.15,20.17,44600.0,17.834,17.834,17.7986,17.8163,44600.0
2013-08-01 14:40:00,20.17,20.19,20.14,20.15,47300.0,17.8163,17.834,17.7898,17.7986,47300.0
2013-08-01 14:45:00,20.14,20.15,20.07,20.07,90000.0,17.7898,17.7986,17.728,17.728,90000.0
2013-08-01 14:50:00,20.08,20.12,20.05,20.12,76000.0,17.7368,17.7721,17.7103,17.7721,76000.0
2013-08-01 14:55:00,20.12,20.12,20.04,20.04,114800.0,17.7721,17.7721,17.7015,17.7015,114800.0
2013-08-01 15:00:00,20.05,20.06,20.0,20.0,142000.0,17.7103,17.7191,17.6662,17.6662,142000.0
2013-08-01 15:05:00,20.0,20.03,19.96,20.03,251700.0,17.6662,17.6927,17.6308,17.6927,251700.0
2013-08-01 15:10:00,20.03,20.08,20.03,20.07,98300.0,17.6927,17.7368,17.6927,17.728,98300.0
2013-08-01 15:15:00,20.07,20.07,19.99,20.0,87600.0,17.728,17.728,17.6573,17.6662,87600.0
2013-08-01 15:20:00,20.0,20.01,19.93,19.94,151400.0,17.6662,17.675,17.6043,17.6132,151400.0
2013-08-01 15:25:00,19.95,20.05,19.95,20.05,109100.0,17.622,17.7103,17.622,17.7103,109100.0
2013-08-01 15:30:00,20.04,20.07,20.02,20.05,78300.0,17.7015,17.728,17.6838,17.7103,78300.0
2013-08-01 15:35:00,20.05,20.14,20.05,20.12,148500.0,17.7103,17.7898,17.7103,17.7721,148500.0
2013-08-01 15:40:00,20.12,20.14,20.09,20.11,128300.0,17.7721,17.7898,17.7456,17.7633,128300.0
2013-08-01 15:45:00,20.11,20.12,20.09,20.11,123400.0,17.7633,17.7721,17.7456,17.7633,123400.0
2013-08-01 15:50:00,20.11,20.13,20.1,20.11,117800.0,17.7633,17.781,17.7545,17.7633,117800.0
2013-08-01 15:55:00,20.12,20.12,20.09,20.11,288100.0,17.7721,17.7721,17.7456,17.7633,288100.0
2013-08-02 09:30:00,20.22,20.38,20.16,20.35,235300.0,17.8605,18.0018,17.8075,17.9753,235300.0
2013-08-02 09:35:00,20.36,20.38,20.21,20.26,73100.0,17.9841,18.0018,17.8516,17.8958,73100.0
2013-08-02 09:40:00,20.26,20.31,20.25,20.31,65200.0,17.8958,17.94,17.887,17.94,65200.0
2013-08-02 09:45:00,20.31,20.38,20.29,20.38,107500.0,17.94,18.0018,17.9223,18.0018,107500.0
2013-08-02 09:50:00,20.39,20.5,20.38,20.48,141600.0,18.0106,18.1078,18.0018,18.0901,141600.0
2013-08-02 09:55:00,20.48,20.49,20.42,20.49,103300.0,18.0901,18.099,18.0371,18.099,103300.0
2013-08-02 10:00:00,20.49,20.57,20.49,20.56,164300.0,18.099,18.1696,18.099,18.1608,164300.0
2013-08-02 10:05:00,20.56,20.66,20.54,20.65,122300.0,18.1608,18.2491,18.1431,18.2403,122300.0
2013-08-02 10:10:00,20.65,20.66,20.59,20.59,120100.0,18.2403,18.2491,18.1873,18.1873,120100.0
2013-08-02 10:15:00,20.6,20.6,20.5,20.53,54100.0,18.1961,18.1961,18.1078,18.1343,54100.0
2013-08-02 10:20:00,20.53,20.53,20.45,20.52,63600.0,18.1343,18.1343,18.0636,18.1255,63600.0
2013-08-02 10:25:00,20.52,20.55,20.48,20.52,92400.0,18.1255,18.152,18.0901,18.1255,92400.0
2013-08-02 10:30:00,20.52,20.55,20.51,20.54,25700.0,18.1255,18.152,18.1166,18.1431,25700.0
2013-08-02 10:35:00,20.53,20.55,20.42,20.48,117600.0,18.1343,18.152,18.0371,18.0901,117600.0
2013-08-02 10:40:00,20.47,20.53,20.47,20.52,20900.0,18.0813,18.1343,18.0813,18.1255,20900.0
2013-08-02 10:45:00,20.52,20.54,20.48,20.5,39100.0,18.1255,18.1431,18.0901,18.1078,39100.0
2013-08-02 10:50:00,20.5,20.5,20.46,20.48,63200.0,18.1078,18.1078,18.0725,18.0901,63200.0
2013-08-02 10:55:00,20.48,20.52,20.45,20.48,105800.0,18.0901,18.1255,18.0636,18.0901,105800.0
2013-08-02 11:00:00,20.48,20.48,20.39,20.44,46500.0,18.0901,18.0901,18.0106,18.0548,46500.0
2013-08-02 11:05:00,20.44,20.48,20.4,20.41,35500.0,18.0548,18.0901,18.0195,18.0283,35500.0
2013-08-02 11:10:00,20.41,20.47,20.4,20.43,27800.0,18.0283,18.0813,18.0195,18.046,27800.0
2013-08-02 11:15:00,20.44,20.48,20.43,20.48,31600.0,18.0548,18.0901,18.046,18.0901,31600.0
2013-08-02 11:20:00,20.47,20.5,20.44,20.44,42000.0,18.0813,18.1078,18.0548,18.0548,42000.0
2013-08-02 11:25:00,20.44,20.44,20.37,20.38,52900.0,18.0548,18.0548,17.993,18.0018,52900.0
2013-08-02 11:30:00,20.38,20.39,20.31,20.32,44400.0,18.0018,18.0106,17.94,17.9488,44400.0
2013-08-02 11:35:00,20.34,20.39,20.33,20.37,33900.0,17.9665,18.0106,17.9576,17.993,33900.0
2013-08-02 11:40:00,20.37,20.38,20.36,20.37,16200.0,17.993,18.0018,17.9841,17.993,16200.0
2013-08-02 11:45:00,20.38,20.44,20.37,20.44,48400.0,18.0018,18.0548,17.993,18.0548,48400.0
2013-08-02 11:50:00,20.43,20.46,20.43,20.45,29100.0,18.046,18.0725,18.046,18.0636,29100.0
2013-08-02 11:55:00,20.46,20.47,20.44,20.47,70200.0,18.0725,18.0813,18.0548,18.0813,70200.0
2013-08-02 12:00:00,20.46,20.47,20.45,20.45,84400.0,18.0725,18.0813,18.0636,18.0636,84400.0
2013-08-02 12:05:00,20.46,20.47,20.45,20.46,18900.0,18.0725,18.0813,18.0636,18.0725,18900.0
2013-08-02 12:10:00,20.45,20.47,20.41,20.44,37700.0,18.0636,18.0813,18.0283,18.0548,37700.0
2013-08-02 12:15:00,20.44,20.46,20.44,20.46,23600.0,18.0548,18.0725,18.0548,18.0725,23600.0
2013-08-02 12:20:00,20.45,20.47,20.44,20.45,35700.0,18.0636,18.0813,18.0548,18.0636,35700.0
2013-08-02 12:25:00,20.45,20.46,20.44,20.45,42700.0,18.0636,18.0725,18.0548,18.0636,42700.0
2013-08-02 12:30:00,20.45,20.51,20.44,20.51,30000.0,18.0636,18.1166,18.0548,18.1166,30000.0
2013-08-02 12:35:00,20.51,20.52,20.49,20.51,19900.0,18.1166,18.1255,18.099,18.1166,19900.0
2013-08-02 12:40:00,20.51,20.57,20.51,20.52,86900.0,18.1166,18.1696,18.1166,18.1255,86900.0
2013-08-02 12:45:00,20.53,20.55,20.53,20.53,34000.0,18.1343,18.152,18.1343,18.1343,34000.0
2013-08-02 12:50:00,20.54,20.56,20.53,20.54,21200.0,18.1431,18.1608,18.1343,18.1431,21200.0
2013-08-02 12:55:00,20.54,20.54,20.51,20.51,24900.0,18.1431,18.1431,18.1166,18.1166,24900.0
2013-08-02 13:00:00,20.52,20.52,20.49,20.49,38500.0,18.1255,18.1255,18.099,18.099,38500.0
2013-08-02 13:05:00,20.5,20.53,20.49,20.52,27600.0,18.1078,18.1343,18.099,18.1255,27600.0
2013-08-02 13:10:00,20.53,20.56,20.52,20.56,16700.0,18.1343,18.1608,18.1255,18.1608,16700.0
2013-08-02 13:15:00,20.56,20.56,20.53,20.55,22800.0,18.1608,18.1608,18.1343,18.152,22800.0
2013-08-02 13:20:00,20.55,20.58,20.55,20.56,20900.0,18.152,18.1785,18.152,18.1608,20900.0
2013-08-02 13:25:00,20.56,20.57,20.5,20.5,31700.0,18.1608,18.1696,18.1078,18.1078,31700.0
2013-08-02 13:30:00,20.5,20.53,20.5,20.52,25200.0,18.1078,18.1343,18.1078,18.1255,25200.0
2013-08-02 13:35:00,20.52,20.52,20.49,20.5,13100.0,18.1255,18.1255,18.099,18.1078,13100.0
2013-08-02 13:40:00,20.5,20.5,20.46,20.49,25800.0,18.1078,18.1078,18.0725,18.099,25800.0
2013-08-02 13:45:00,20.49,20.53,20.49,20.53,13600.0,18.099,18.1343,18.099,18.1343,13600.0
2013-08-02 13:50:00,20.53,20.55,20.5,20.5,19900.0,18.1343,18.152,18.1078,18.1078,19900.0
2013-08-02 13:55:00,20.5,20.51,20.48,20.5,72000.0,18.1078,18.1166,18.0901,18.1078,72000.0
2013-08-02 14:00:00,20.49,20.53,20.48,20.53,20600.0,18.099,18.1343,18.0901,18.1343,20600.0
2013-08-02 14:05:00,20.54,20.57,20.53,20.57,23500.0,18.1431,18.1696,18.1343,18.1696,23500.0
2013-08-02 14:10:00,20.57,20.57,20.53,20.56,27300.0,18.1696,18.1696,18.1343,18.1608,27300.0
2013-08-02 14:15:00,20.55,20.55,20.51,20.51,34600.0,18.152,18.152,18.1166,18.1166,34600.0
2013-08-02 14:20:00,20.51,20.52,20.48,20.48,14600.0,18.1166,18.1255,18.0901,18.0901,14600.0
2013-08-02 14:25:00,20.48,20.56,20.48,20.56,51000.0,18.0901,18.1608,18.0901,18.1608,51000.0
2013-08-02 14:30:00,20.56,20.56,20.47,20.48,32400.0,18.1608,18.1608,18.0813,18.0901,32400.0
2013-08-02 14:35:00,20.47,20.51,20.45,20.51,30400.0,18.0813,18.1166,18.0636,18.1166,30400.0
2013-08-02 14:40:00,20.51,20.51,20.48,20.48,30700.0,18.1166,18.1166,18.0901,18.0901,30700.0
2013-08-02 14:45:00,20.48,20.49,20.48,20.48,10300.0,18.0901,18.099,18.0901,18.0901,10300.0
2013-08-02 14:50:00,20.48,20.49,20.48,20.48,13900.0,18.0901,18.099,18.0901,18.0901,13900.0
2013-08-02 14:55:00,20.48,20.52,20.46,20.46,43700.0,18.0901,18.1255,18.0725,18.0725,43700.0
2013-08-02 15:00:00,20.46,20.48,20.45,20.45,49900.0,18.0725,18.0901,18.0636,18.0636,49900.0
2013-08-02 15:05:00,20.45,20.46,20.43,20.44,34500.0,18.0636,18.0725,18.046,18.0548,34500.0
2013-08-02 15:10:00,20.45,20.47,20.44,20.45,38400.0,18.0636,18.0813,18.0548,18.0636,38400.0
2013-08-02 15:15:00,20.45,20.5,20.45,20.47,66200.0,18.0636,18.1078,18.0636,18.0813,66200.0
2013-08-02 15:20:00,20.47,20.47,20.45,20.46,30700.0,18.0813,18.0813,18.0636,18.0725,30700.0
2013-08-02 15:25:00,20.45,20.46,20.43,20.45,36300.0,18.0636,18.0725,18.046,18.0636,36300.0
2013-08-02 15:30:00,20.45,20.45,20.41,20.42,40400.0,18.0636,18.0636,18.0283,18.0371,40400.0
2013-08-02 15:35:00,20.42,20.42,20.39,20.41,70600.0,18.0371,18.0371,18.0106,18.0283,70600.0
2013-08-02 15:40:00,20.4,20.41,20.37,20.41,79100.0,18.0195,18.0283,17.993,18.0283,79100.0
2013-08-02 15:45:00,20.4,20.42,20.38,20.4,90800.0,18.0195,18.0371,18.0018,18.0195,90800.0
2013-08-02 15:50:00,20.41,20.42,20.39,20.41,89900.0,18.0283,18.0371,18.0106,18.0283,89900.0
2013-08-02 15:55:00,20.41,20.41,20.37,20.38,200800.0,18.0283,18.0283,17.993,18.0018,200800.0
2013-08-05 09:30:00,20.3,20.33,20.27,20.29,68700.0,17.9311,17.9576,17.9046,17.9223,68700.0
2013-08-05 09:35:00,20.3,20.3,20.12,20.17,55900.0,17.9311,17.9311,17.7721,17.8163,55900.0
2013-08-05 09:40:00,20.18,20.19,20.11,20.19,62900.0,17.8251,17.834,17.7633,17.834,62900.0
2013-08-05 09:45:00,20.19,20.19,20.08,20.1,79700.0,17.834,17.834,17.7368,17.7545,79700.0
2013-08-05 09:50:00,20.11,20.21,20.1,20.17,109700.0,17.7633,17.8516,17.7545,17.8163,109700.0
2013-08-05 09:55:00,20.17,20.19,20.11,20.11,32000.0,17.8163,17.834,17.7633,17.7633,32000.0
2013-08-05 10:00:00,20.12,20.16,20.05,20.12,77900.0,17.7721,17.8075,17.7103,17.7721,77900.0
2013-08-05 10:05:00,20.13,20.22,20.08,20.11,88200.0,17.781,17.8605,17.7368,17.7633,88200.0
2013-08-05 10:10:00,20.12,20.17,20.07,20.16,56100.0,17.7721,17.8163,17.728,17.8075,56100.0
2013-08-05 10:15:00,20.15,20.25,20.15,20.18,78700.0,17.7986,17.887,17.7986,17.8251,78700.0
2013-08-05 10:20:00,20.18,20.23,20.14,20.2,35600.0,17.8251,17.8693,17.7898,17.8428,35600.0
2013-08-05 10:25:00,20.21,20.22,20.15,20.18,20900.0,17.8516,17.8605,17.7986,17.8251,20900.0
2013-08-05 10:30:00,20.17,20.21,20.16,20.17,33400.0,17.8163,17.8516,17.8075,17.8163,33400.0
2013-08-05 10:35:00,20.16,20.16,20.1,20.13,34700.0,17.8075,17.8075,17.7545,17.781,34700.0
2013-08-05 10:40:00,20.14,20.17,20.07,20.1,142000.0,17.7898,17.8163,17.728,17.7545,142000.0
2013-08-05 10:45:00,20.1,20.11,20.02,20.05,123100.0,17.7545,17.7633,17.6838,17.7103,123100.0
2013-08-05 10:50:00,20.05,20.05,20.0,20.02,60200.0,17.7103,17.7103,17.6662,17.6838,60200.0
2013-08-05 10:55:00,20.03,20.12,20.01,20.11,98400.0,17.6927,17.7721,17.675,17.7633,98400.0
2013-08-05 11:00:00,20.11,20.12,20.04,20.07,65800.0,17.7633,17.7721,17.7015,17.728,65800.0
2013-08-05 11:05:00,20.07,20.07,20.01,20.02,45000.0,17.728,17.728,17.675,17.6838,45000.0
2013-08-05 11:10:00,20.03,20.06,20.01,20.06,51300.0,17.6927,17.7191,17.675,17.7191,51300.0
2013-08-05 11:15:00,20.06,20.08,20.04,20.05,82800.0,17.7191,17.7368,17.7015,17.7103,82800.0
2013-08-05 11:20:00,20.04,20.04,20.01,20.01,31500.0,17.7015,17.7015,17.675,17.675,31500.0
2013-08-05 11:25:00,20.02,20.1,20.01,20.09,62600.0,17.6838,17.7545,17.675,17.7456,62600.0
2013-08-05 11:30:00,20.08,20.1,20.06,20.06,70300.0,17.7368,17.7545,17.7191,17.7191,70300.0
2013-08-05 11:35:00,20.07,20.07,20.04,20.04,24900.0,17.728,17.728,17.7015,17.7015,24900.0
2013-08-05 11:40:00,20.05,20.05,20.01,20.01,37100.0,17.7103,17.7103,17.675,17.675,37100.0
2013-08-05 11:45:00,20.01,20.02,19.96,19.98,100400.0,17.675,17.6838,17.6308,17.6485,100400.0
2013-08-05 11:50:00,19.97,20.02,19.97,20.02,48200.0,17.6397,17.6838,17.6397,17.6838,48200.0
2013-08-05 11:55:00,20.02,20.02,19.98,20.0,26800.0,17.6838,17.6838,17.6485,17.6662,26800.0
2013-08-05 12:00:00,20.0,20.01,19.99,20.01,179800.0,17.6662,17.675,17.6573,17.675,179800.0
2013-08-05 12:05:00,20.0,20.0,19.92,19.93,83300.0,17.6662,17.6662,17.5955,17.6043,83300.0
2013-08-05 12:10:00,19.94,19.97,19.93,19.97,27600.0,17.6132,17.6397,17.6043,17.6397,27600.0
2013-08-05 12:15:00,19.96,20.0,19.96,19.97,36300.0,17.6308,17.6662,17.6308,17.6397,36300.0
2013-08-05 12:20:00,19.98,19.98,19.96,19.97,33800.0,17.6485,17.6485,17.6308,17.6397,33800.0
2013-08-05 12:25:00,19.96,19.97,19.94,19.96,27400.0,17.6308,17.6397,17.6132,17.6308,27400.0
2013-08-05 12:30:00,19.96,19.97,19.95,19.95,45300.0,17.6308,17.6397,17.622,17.622,45300.0
2013-08-05 12:35:00,19.95,19.97,19.92,19.93,107800.0,17.622,17.6397,17.5955,17.6043,107800.0
2013-08-05 12:40:00,19.92,19.92,19.89,19.9,98200.0,17.5955,17.5955,17.569,17.5778,98200.0
2013-08-05 12:45:00,19.9,19.93,19.9,19.93,27700.0,17.5778,17.6043,17.5778,17.6043,27700.0
2013-08-05 12:50:00,19.93,19.95,19.92,19.95,21400.0,17.6043,17.622,17.5955,17.622,21400.0
2013-08-05 12:55:00,19.94,19.95,19.9,19.91,162700.0,17.6132,17.622,17.5778,17.5867,162700.0
2013-08-05 13:00:00,19.9,19.92,19.89,19.89,55700.0,17.5778,17.5955,17.569,17.569,55700.0
2013-08-05 13:05:00,19.89,19.9,19.85,19.86,45300.0,17.569,17.5778,17.5337,17.5425,45300.0
2013-08-05 13:10:00,19.85,19.86,19.81,19.82,54900.0,17.5337,17.5425,17.4983,17.5072,54900.0
2013-08-05 13:15:00,19.81,19.83,19.8,19.81,52800.0,17.4983,17.516,17.4895,17.4983,52800.0
2013-08-05 13:20:00,19.8,19.81,19.8,19.81,28200.0,17.4895,17.4983,17.4895,17.4983,28200.0
2013-08-05 13:25:00,19.8,19.81,19.79,19.8,37100.0,17.4895,17.4983,17.4807,17.4895,37100.0
2013-08-05 13:30:00,19.8,19.81,19.8,19.8,25700.0,17.4895,17.4983,17.4895,17.4895,25700.0
2013-08-05 13:35:00,19.8,19.81,19.75,19.76,179200.0,17.4895,17.4983,17.4453,17.4542,179200.0
2013-08-05 13:40:00,19.77,19.79,19.76,19.78,33100.0,17.463,17.4807,17.4542,17.4718,33100.0
2013-08-05 13:45:00,19.78,19.8,19.77,19.78,53000.0,17.4718,17.4895,17.463,17.4718,53000.0
2013-08-05 13:50:00,19.78,19.79,19.76,19.78,81300.0,17.4718,17.4807,17.4542,17.4718,81300.0
2013-08-05 13:55:00,19.77,19.78,19.75,19.76,34100.0,17.463,17.4718,17.4453,17.4542,34100.0
2013-08-05 14:00:00,19.75,19.81,19.74,19.81,123100.0,17.4453,17.4983,17.4365,17.4983,123100.0
2013-08-05 14:05:00,19.8,19.82,19.78,19.79,43000.0,17.4895,17.5072,17.4718,17.4807,43000.0
2013-08-05 14:10:00,19.78,19.85,19.78,19.85,57900.0,17.4718,17.5337,17.4718,17.5337,57900.0
2013-08-05 14:15:00,19.86,19.9,19.85,19.88,48400.0,17.5425,17.5778,17.5337,17.5602,48400.0
2013-08-05 14:20:00,19.88,19.88,19.83,19.87,105900.0,17.5602,17.5602,17.516,17.5513,105900.0
2013-08-05 14:25:00,19.88,19.91,19.85,19.87,67800.0,17.5602,17.5867,17.5337,17.5513,67800.0
2013-08-05 14:30:00,19.87,19.9,19.87,19.89,28900.0,17.5513,17.5778,17.5513,17.569,28900.0
2013-08-05 14:35:00,19.88,19.89,19.85,19.86,30600.0,17.5602,17.569,17.5337,17.5425,30600.0
2013-08-05 14:40:00,19.87,19.9,19.86,19.89,40700.0,17.5513,17.5778,17.5425,17.569,40700.0
2013-08-05 14:45:00,19.88,19.9,19.88,19.88,52200.0,17.5602,17.5778,17.5602,17.5602,52200.0
2013-08-05 14:50:00,19.89,19.9,19.88,19.88,23900.0,17.569,17.5778,17.5602,17.5602,23900.0
2013-08-05 14:55:00,19.89,19.9,19.88,19.9,34800.0,17.569,17.5778,17.5602,17.5778,34800.0
2013-08-05 15:00:00,19.9,19.91,19.87,19.9,107000.0,17.5778,17.5867,17.5513,17.5778,107000.0
2013-08-05 15:05:00,19.89,19.91,19.88,19.9,25700.0,17.569,17.5867,17.5602,17.5778,25700.0
2013-08-05 15:10:00,19.9,19.95,19.89,19.94,47200.0,17.5778,17.622,17.569,17.6132,47200.0
2013-08-05 15:15:00,19.95,19.95,19.9,19.91,98900.0,17.622,17.622,17.5778,17.5867,98900.0
2013-08-05 15:20:00,19.91,19.94,19.91,19.92,68700.0,17.5867,17.6132,17.5867,17.5955,68700.0
2013-08-05 15:25:00,19.92,19.95,19.92,19.94,79600.0,17.5955,17.622,17.5955,17.6132,79600.0
2013-08-05 15:30:00,19.94,19.95,19.93,19.95,40000.0,17.6132,17.622,17.6043,17.622,40000.0
2013-08-05 15:35:00,19.95,19.97,19.94,19.95,47800.0,17.622,17.6397,17.6132,17.622,47800.0
2013-08-05 15:40:00,19.95,19.96,19.93,19.93,69100.0,17.622,17.6308,17.6043,17.6043,69100.0
2013-08-05 15:45:00,19.94,19.97,19.93,19.96,120900.0,17.6132,17.6397,17.6043,17.6308,120900.0
2013-08-05 15:50:00,19.96,19.99,19.95,19.96,259000.0,17.6308,17.6573,17.622,17.6308,259000.0
2013-08-05 15:55:00,19.96,20.01,19.94,19.98,671500.0,17.6308,17.675,17.6132,17.6485,671500.0
2013-08-06 09:30:00,19.98,20.0,19.76,19.82,136500.0,17.6485,17.6662,17.4542,17.5072,136500.0
2013-08-06 09:35:00,19.82,19.85,19.75,19.76,55500.0,17.5072,17.5337,17.4453,17.4542,55500.0
2013-08-06 09:40:00,19.75,19.76,19.62,19.66,109300.0,17.4453,17.4542,17.3305,17.3658,109300.0
2013-08-06 09:45:00,19.66,19.73,19.61,19.63,137900.0,17.3658,17.4277,17.3217,17.3393,137900.0
2013-08-06 09:50:00,19.63,19.66,19.57,19.62,88600.0,17.3393,17.3658,17.2863,17.3305,88600.0
2013-08-06 09:55:00,19.61,19.61,19.55,19.6,168700.0,17.3217,17.3217,17.2687,17.3128,168700.0
2013-08-06 10:00:00,19.59,19.61,19.51,19.54,69600.0,17.304,17.3217,17.2333,17.2598,69600.0
2013-08-06 10:05:00,19.54,19.56,19.48,19.51,132100.0,17.2598,17.2775,17.2068,17.2333,132100.0
2013-08-06 10:10:00,19.52,19.61,19.5,19.61,60500.0,17.2422,17.3217,17.2245,17.3217,60500.0
2013-08-06 10:15:00,19.61,19.61,19.54,19.56,91000.0,17.3217,17.3217,17.2598,17.2775,91000.0
2013-08-06 10:20:00,19.55,19.57,19.5,19.5,48400.0,17.2687,17.2863,17.2245,17.2245,48400.0
2013-08-06 10:25:00,19.5,19.52,19.45,19.47,94500.0,17.2245,17.2422,17.1803,17.198,94500.0
2013-08-06 10:30:00,19.47,19.5,19.46,19.46,100800.0,17.198,17.2245,17.1892,17.1892,100800.0
2013-08-06 10:35:00,19.46,19.49,19.43,19.49,73500.0,17.1892,17.2157,17.1627,17.2157,73500.0
2013-08-06 10:40:00,19.49,19.51,19.45,19.49,34200.0,17.2157,17.2333,17.1803,17.2157,34200.0
2013-08-06 10:45:00,19.49,19.53,19.48,19.5,33200.0,17.2157,17.251,17.2068,17.2245,33200.0
2013-08-06 10:50:00,19.49,19.53,19.49,19.51,42000.0,17.2157,17.251,17.2157,17.2333,42000.0
2013-08-06 10:55:00,19.51,19.57,19.5,19.55,94700.0,17.2333,17.2863,17.2245,17.2687,94700.0
2013-08-06 11:00:00,19.54,19.58,19.53,19.56,85800.0,17.2598,17.2952,17.251,17.2775,85800.0
2013-08-06 11:05:00,19.56,19.59,19.54,19.56,59300.0,17.2775,17.304,17.2598,17.2775,59300.0
2013-08-06 11:10:00,19.56,19.57,19.54,19.55,41700.0,17.2775,17.2863,17.2598,17.2687,41700.0
2013-08-06 11:15:00,19.55,19.57,19.55,19.57,44100.0,17.2687,17.2863,17.2687,17.2863,44100.0
2013-08-06 11:20:00,19.57,19.64,19.56,19.64,103300.0,17.2863,17.3482,17.2775,17.3482,103300.0
2013-08-06 11:25:00,19.64,19.69,19.64,19.69,92400.0,17.3482,17.3923,17.3482,17.3923,92400.0
2013-08-06 11:30:00,19.69,19.7,19.66,19.66,39300.0,17.3923,17.4012,17.3658,17.3658,39300.0
2013-08-06 11:35:00,19.66,19.66,19.57,19.57,41000.0,17.3658,17.3658,17.2863,17.2863,41000.0
2013-08-06 11:40:00,19.58,19.61,19.56,19.57,29700.0,17.2952,17.3217,17.2775,17.2863,29700.0
2013-08-06 11:45:00,19.57,19.65,19.57,19.65,38900.0,17.2863,17.357,17.2863,17.357,38900.0
2013-08-06 11:50:00,19.65,19.67,19.59,19.59,29300.0,17.357,17.3747,17.304,17.304,29300.0
2013-08-06 11:55:00,19.59,19.64,19.57,19.63,36800.0,17.304,17.3482,17.2863,17.3393,36800.0
2013-08-06 12:00:00,19.63,19.64,19.62,19.63,18000.0,17.3393,17.3482,17.3305,17.3393,18000.0
2013-08-06 12:05:00,19.63,19.64,19.62,19.64,19900.0,17.3393,17.3482,17.3305,17.3482,19900.0
2013-08-06 12:10:00,19.63,19.64,19.59,19.6,26200.0,17.3393,17.3482,17.304,17.3128,26200.0
2013-08-06 12:15:00,19.6,19.6,19.57,19.58,27500.0,17.3128,17.3128,17.2863,17.2952,27500.0
2013-08-06 12:20:00,19.58,19.63,19.58,19.63,18500.0,17.2952,17.3393,17.2952,17.3393,18500.0
2013-08-06 12:25:00,19.63,19.68,19.63,19.66,34100.0,17.3393,17.3835,17.3393,17.3658,34100.0
2013-08-06 12:30:00,19.66,19.68,19.65,19.68,48200.0,17.3658,17.3835,17.357,17.3835,48200.0
2013-08-06 12:35:00,19.68,19.68,19.67,19.68,15600.0,17.3835,17.3835,17.3747,17.3835,15600.0
2013-08-06 12:40:00,19.68,19.69,19.67,19.69,14900.0,17.3835,17.3923,17.3747,17.3923,14900.0
2013-08-06 12:45:00,19.68,19.69,19.68,19.69,8600.0,17.3835,17.3923,17.3835,17.3923,8600.0
2013-08-06 12:50:00,19.69,19.69,19.68,19.69,14100.0,17.3923,17.3923,17.3835,17.3923,14100.0
2013-08-06 12:55:00,19.68,19.7,19.68,19.7,13300.0,17.3835,17.4012,17.3835,17.4012,13300.0
2013-08-06 13:00:00,19.7,19.7,19.68,19.7,41300.0,17.4012,17.4012,17.3835,17.4012,41300.0
2013-08-06 13:05:00,19.69,19.7,19.66,19.67,32900.0,17.3923,17.4012,17.3658,17.3747,32900.0
2013-08-06 13:10:00,19.67,19.67,19.63,19.65,22300.0,17.3747,17.3747,17.3393,17.357,22300.0
2013-08-06 13:15:00,19.64,19.66,19.64,19.66,29300.0,17.3482,17.3658,17.3482,17.3658,29300.0
2013-08-06 13:20:00,19.66,19.66,19.64,19.64,9700.0,17.3658,17.3658,17.3482,17.3482,9700.0
2013-08-06 13:25:00,19.64,19.64,19.61,19.61,11700.0,17.3482,17.3482,17.3217,17.3217,11700.0
2013-08-06 13:30:00,19.61,19.62,19.6,19.6,13100.0,17.3217,17.3305,17.3128,17.3128,13100.0
2013-08-06 13:35:00,19.6,19.6,19.56,19.57,17100.0,17.3128,17.3128,17.2775,17.2863,17100.0
2013-08-06 13:40:00,19.57,19.57,19.56,19.56,22600.0,17.2863,17.2863,17.2775,17.2775,22600.0
2013-08-06 13:45:00,19.55,19.56,19.53,19.54,39200.0,17.2687,17.2775,17.251,17.2598,39200.0
2013-08-06 13:50:00,19.54,19.55,19.52,19.53,57400.0,17.2598,17.2687,17.2422,17.251,57400.0
2013-08-06 13:55:00,19.53,19.54,19.52,19.52,7900.0,17.251,17.2598,17.2422,17.2422,7900.0
2013-08-06 14:00:00,19.53,19.54,19.51,19.53,24500.0,17.251,17.2598,17.2333,17.251,24500.0
2013-08-06 14:05:00,19.54,19.55,19.53,19.53,24000.0,17.2598,17.2687,17.251,17.251,24000.0
2013-08-06 14:10:00,19.53,19.54,19.51,19.52,39000.0,17.251,17.2598,17.2333,17.2422,39000.0
2013-08-06 14:15:00,19.53,19.54,19.5,19.53,78300.0,17.251,17.2598,17.2245,17.251,78300.0
2013-08-06 14:20:00,19.53,19.55,19.52,19.55,20000.0,17.251,17.2687,17.2422,17.2687,20000.0
2013-08-06 14:25:00,19.55,19.58,19.55,19.55,32700.0,17.2687,17.2952,17.2687,17.2687,32700.0
2013-08-06 14:30:00,19.55,19.56,19.54,19.54,37100.0,17.2687,17.2775,17.2598,17.2598,37100.0
2013-08-06 14:35:00,19.54,19.59,19.54,19.59,25000.0,17.2598,17.304,17.2598,17.304,25000.0
2013-08-06 14:40:00,19.59,19.59,19.53,19.54,38000.0,17.304,17.304,17.251,17.2598,38000.0
2013-08-06 14:45:00,19.54,19.56,19.52,19.53,33700.0,17.2598,17.2775,17.2422,17.251,33700.0
2013-08-06 14:50:00,19.54,19.6,19.54,19.59,53600.0,17.2598,17.3128,17.2598,17.304,53600.0
2013-08-06 14:55:00,19.6,19.6,19.59,19.6,55300.0,17.3128,17.3128,17.304,17.3128,55300.0
2013-08-06 15:00:00,19.6,19.64,19.6,19.61,80500.0,17.3128,17.3482,17.3128,17.3217,80500.0
2013-08-06 15:05:00,19.61,19.63,19.61,19.61,63500.0,17.3217,17.3393,17.3217,17.3217,63500.0
2013-08-06 15:10:00,19.62,19.63,19.62,19.62,33100.0,17.3305,17.3393,17.3305,17.3305,33100.0
2013-08-06 15:15:00,19.63,19.64,19.61,19.61,47600.0,17.3393,17.3482,17.3217,17.3217,47600.0
2013-08-06 15:20:00,19.62,19.62,19.58,19.6,40800.0,17.3305,17.3305,17.2952,17.3128,40800.0
2013-08-06 15:25:00,19.59,19.63,19.59,19.62,37800.0,17.304,17.3393,17.304,17.3305,37800.0
2013-08-06 15:30:00,19.63,19.63,19.58,19.61,89400.0,17.3393,17.3393,17.2952,17.3217,89400.0
2013-08-06 15:35:00,19.61,19.66,19.61,19.66,61000.0,17.3217,17.3658,17.3217,17.3658,61000.0
2013-08-06 15:40:00,19.66,19.66,19.62,19.64,92900.0,17.3658,17.3658,17.3305,17.3482,92900.0
2013-08-06 15:45:00,19.63,19.64,19.62,19.64,59900.0,17.3393,17.3482,17.3305,17.3482,59900.0
2013-08-06 15:50:00,19.63,19.64,19.57,19.57,103100.0,17.3393,17.3482,17.2863,17.2863,103100.0
2013-08-06 15:55:00,19.58,19.61,19.57,19.6,170600.0,17.2952,17.3217,17.2863,17.3128,170600.0
2013-08-07 09:30:00,19.5,19.54,19.39,19.39,111100.0,17.2245,17.2598,17.1273,17.1273,111100.0
2013-08-07 09:35:00,19.4,19.4,19.26,19.34,111700.0,17.1362,17.1362,17.0125,17.0832,111700.0
2013-08-07 09:40:00,19.34,19.36,19.26,19.35,246600.0,17.0832,17.1008,17.0125,17.092,246600.0
2013-08-07 09:45:00,19.36,19.36,19.27,19.28,158800.0,17.1008,17.1008,17.0213,17.0302,158800.0
2013-08-07 09:50:00,19.28,19.3,19.19,19.22,260200.0,17.0302,17.0478,16.9507,16.9772,260200.0
2013-08-07 09:55:00,19.21,19.22,19.1,19.15,184500.0,16.9683,16.9772,16.8712,16.9153,184500.0
2013-08-07 10:00:00,19.14,19.16,19.11,19.15,150900.0,16.9065,16.9242,16.88,16.9153,150900.0
2013-08-07 10:05:00,19.14,19.18,19.11,19.12,164400.0,16.9065,16.9418,16.88,16.8888,164400.0
2013-08-07 10:10:00,19.11,19.16,19.06,19.12,143800.0,16.88,16.9242,16.8358,16.8888,143800.0
2013-08-07 10:15:00,19.12,19.12,19.07,19.1,123700.0,16.8888,16.8888,16.8447,16.8712,123700.0
2013-08-07 10:20:00,19.1,19.13,19.06,19.13,129100.0,16.8712,16.8977,16.8358,16.8977,129100.0
2013-08-07 10:25:00,19.12,19.12,19.02,19.04,109400.0,16.8888,16.8888,16.8005,16.8182,109400.0
2013-08-07 10:30:00,19.04,19.04,18.95,19.0,192100.0,16.8182,16.8182,16.7387,16.7828,192100.0
2013-08-07 10:35:00,19.0,19.0,18.93,18.98,98300.0,16.7828,16.7828,16.721,16.7652,98300.0
2013-08-07 10:40:00,18.98,19.07,18.97,19.06,109600.0,16.7652,16.8447,16.7563,16.8358,109600.0
2013-08-07 10:45:00,19.05,19.05,19.0,19.05,86500.0,16.827,16.827,16.7828,16.827,86500.0
2013-08-07 10:50:00,19.04,19.1,19.04,19.06,100200.0,16.8182,16.8712,16.8182,16.8358,100200.0
2013-08-07 10:55:00,19.05,19.07,19.03,19.06,51700.0,16.827,16.8447,16.8093,16.8358,51700.0
2013-08-07 11:00:00,19.05,19.09,19.04,19.05,88100.0,16.827,16.8623,16.8182,16.827,88100.0
2013-08-07 11:05:00,19.05,19.06,19.01,19.01,55200.0,16.827,16.8358,16.7917,16.7917,55200.0
2013-08-07 11:10:00,19.0,19.08,19.0,19.07,103600.0,16.7828,16.8535,16.7828,16.8447,103600.0
2013-08-07 11:15:00,19.07,19.07,19.02,19.05,28700.0,16.8447,16.8447,16.8005,16.827,28700.0
2013-08-07 11:20:00,19.05,19.05,19.03,19.03,21100.0,16.827,16.827,16.8093,16.8093,21100.0
2013-08-07 11:25:00,19.03,19.04,19.01,19.02,84100.0,16.8093,16.8182,16.7917,16.8005,84100.0
2013-08-07 11:30:00,19.02,19.02,18.99,19.0,85600.0,16.8005,16.8005,16.774,16.7828,85600.0
2013-08-07 11:35:00,19.0,19.01,18.99,19.0,53400.0,16.7828,16.7917,16.774,16.7828,53400.0
2013-08-07 11:40:00,19.0,19.0,18.95,18.96,108300.0,16.7828,16.7828,16.7387,16.7475,108300.0
2013-08-07 11:45:00,18.96,18.96,18.92,18.93,41800.0,16.7475,16.7475,16.7122,16.721,41800.0
2013-08-07 11:50:00,18.94,19.0,18.94,18.99,74500.0,16.7298,16.7828,16.7298,16.774,74500.0
2013-08-07 11:55:00,19.0,19.01,18.82,18.95,144700.0,16.7828,16.7917,16.6238,16.7387,144700.0
2013-08-07 12:00:00,18.96,18.99,18.95,18.98,67200.0,16.7475,16.774,16.7387,16.7652,67200.0
2013-08-07 12:05:00,18.98,18.99,18.92,18.96,101000.0,16.7652,16.774,16.7122,16.7475,101000.0
2013-08-07 12:10:00,18.97,18.99,18.96,18.97,35600.0,16.7563,16.774,16.7475,16.7563,35600.0
2013-08-07 12:15:00,18.97,18.97,18.94,18.95,53300.0,16.7563,16.7563,16.7298,16.7387,53300.0
2013-08-07 12:20:00,18.96,18.99,18.95,18.99,68500.0,16.7475,16.774,16.7387,16.774,68500.0
2013-08-07 12:25:00,18.99,19.0,18.94,18.95,100600.0,16.774,16.7828,16.7298,16.7387,100600.0
2013-08-07 12:30:00,18.94,18.97,18.93,18.96,45600.0,16.7298,16.7563,16.721,16.7475,45600.0
2013-08-07 12:35:00,18.97,19.0,18.94,18.94,54900.0,16.7563,16.7828,16.7298,16.7298,54900.0
2013-08-07 12:40:00,18.95,18.98,18.95,18.96,76300.0,16.7387,16.7652,16.7387,16.7475,76300.0
2013-08-07 12:45:00,18.96,19.02,18.96,19.01,96800.0,16.7475,16.8005,16.7475,16.7917,96800.0
2013-08-07 12:50:00,19.01,19.04,19.01,19.03,126500.0,16.7917,16.8182,16.7917,16.8093,126500.0
2013-08-07 12:55:00,19.03,19.08,19.01,19.07,70500.0,16.8093,16.8535,16.7917,16.8447,70500.0
2013-08-07 13:00:00,19.08,19.08,19.05,19.08,101100.0,16.8535,16.8535,16.827,16.8535,101100.0
2013-08-07 13:05:00,19.08,19.11,19.06,19.11,78400.0,16.8535,16.88,16.8358,16.88,78400.0
2013-08-07 13:10:00,19.11,19.14,19.07,19.1,77000.0,16.88,16.9065,16.8447,16.8712,77000.0
2013-08-07 13:15:00,19.11,19.12,19.09,19.11,36700.0,16.88,16.8888,16.8623,16.88,36700.0
2013-08-07 13:20:00,19.11,19.12,19.09,19.1,50400.0,16.88,16.8888,16.8623,16.8712,50400.0
2013-08-07 13:25:00,19.1,19.12,19.09,19.11,38500.0,16.8712,16.8888,16.8623,16.88,38500.0
2013-08-07 13:30:00,19.11,19.12,19.05,19.05,75800.0,16.88,16.8888,16.827,16.827,75800.0
2013-08-07 13:35:00,19.05,19.08,19.04,19.08,43600.0,16.827,16.8535,16.8182,16.8535,43600.0
2013-08-07 13:40:00,19.09,19.1,19.07,19.07,45000.0,16.8623,16.8712,16.8447,16.8447,45000.0
2013-08-07 13:45:00,19.08,19.08,18.99,18.99,90400.0,16.8535,16.8535,16.774,16.774,90400.0
2013-08-07 13:50:00,18.99,19.01,18.99,19.0,18200.0,16.774,16.7917,16.774,16.7828,18200.0
2013-08-07 13:55:00,18.99,19.03,18.99,19.02,51400.0,16.774,16.8093,16.774,16.8005,51400.0
2013-08-07 14:00:00,19.03,19.09,19.03,19.07,40800.0,16.8093,16.8623,16.8093,16.8447,40800.0
2013-08-07 14:05:00,19.07,19.08,19.02,19.02,35100.0,16.8447,16.8535,16.8005,16.8005,35100.0
2013-08-07 14:10:00,19.03,19.04,19.0,19.0,29300.0,16.8093,16.8182,16.7828,16.7828,29300.0
2013-08-07 14:15:00,19.0,19.0,18.96,18.99,58400.0,16.7828,16.7828,16.7475,16.774,58400.0
2013-08-07 14:20:00,18.98,18.98,18.94,18.96,38100.0,16.7652,16.7652,16.7298,16.7475,38100.0
2013-08-07 14:25:00,18.97,18.98,18.96,18.97,43400.0,16.7563,16.7652,16.7475,16.7563,43400.0
2013-08-07 14:30:00,18.98,18.98,18.96,18.97,54800.0,16.7652,16.7652,16.7475,16.7563,54800.0
2013-08-07 14:35:00,18.98,18.98,18.93,18.94,48800.0,16.7652,16.7652,16.721,16.7298,48800.0
2013-08-07 14:40:00,18.94,18.94,18.89,18.89,132500.0,16.7298,16.7298,16.6857,16.6857,132500.0
2013-08-07 14:45:00,18.9,18.93,18.89,18.91,50900.0,16.6945,16.721,16.6857,16.7033,50900.0
2013-08-07 14:50:00,18.91,18.95,18.91,18.94,49700.0,16.7033,16.7387,16.7033,16.7298,49700.0
2013-08-07 14:55:00,18.95,18.98,18.94,18.94,67800.0,16.7387,16.7652,16.7298,16.7298,67800.0
2013-08-07 15:00:00,18.95,18.97,18.89,18.9,247700.0,16.7387,16.7563,16.6857,16.6945,247700.0
2013-08-07 15:05:00,18.9,18.9,18.89,18.89,32000.0,16.6945,16.6945,16.6857,16.6857,32000.0
2013-08-07 15:10:00,18.9,18.98,18.89,18.98,121900.0,16.6945,16.7652,16.6857,16.7652,121900.0
2013-08-07 15:15:00,18.98,19.01,18.97,19.0,157300.0,16.7652,16.7917,16.7563,16.7828,157300.0
2013-08-07 15:20:00,19.01,19.01,18.97,18.99,120900.0,16.7917,16.7917,16.7563,16.774,120900.0
2013-08-07 15:25:00,18.98,18.99,18.96,18.98,53900.0,16.7652,16.774,16.7475,16.7652,53900.0
2013-08-07 15:30:00,18.99,19.01,18.96,18.98,117700.0,16.774,16.7917,16.7475,16.7652,117700.0
2013-08-07 15:35:00,18.99,19.01,18.98,18.98,87100.0,16.774,16.7917,16.7652,16.7652,87100.0
2013-08-07 15:40:00,18.99,19.02,18.97,19.02,134800.0,16.774,16.8005,16.7563,16.8005,134800.0
2013-08-07 15:45:00,19.01,19.03,18.98,18.99,156900.0,16.7917,16.8093,16.7652,16.774,156900.0
2013-08-07 15:50:00,18.99,19.0,18.93,18.96,179200.0,16.774,16.7828,16.721,16.7475,179200.0
2013-08-07 15:55:00,18.95,18.98,18.94,18.97,420200.0,16.7387,16.7652,16.7298,16.7563,420200.0
2013-08-08 09:30:00,19.18,19.22,19.1,19.15,126900.0,16.9418,16.9772,16.8712,16.9153,126900.0
2013-08-08 09:35:00,19.15,19.17,19.03,19.03,67600.0,16.9153,16.933,16.8093,16.8093,67600.0
2013-08-08 09:40:00,19.02,19.03,18.95,18.96,77700.0,16.8005,16.8093,16.7387,16.7475,77700.0
2013-08-08 09:45:00,18.96,18.98,18.92,18.98,66800.0,16.7475,16.7652,16.7122,16.7652,66800.0
2013-08-08 09:50:00,18.98,18.99,18.93,18.98,111800.0,16.7652,16.774,16.721,16.7652,111800.0
2013-08-08 09:55:00,18.98,19.0,18.95,18.99,114700.0,16.7652,16.7828,16.7387,16.774,114700.0
2013-08-08 10:00:00,18.99,19.02,18.95,18.96,84700.0,16.774,16.8005,16.7387,16.7475,84700.0
2013-08-08 10:05:00,18.97,18.98,18.9,18.91,66000.0,16.7563,16.7652,16.6945,16.7033,66000.0
2013-08-08 10:10:00,18.91,18.91,18.88,18.89,71000.0,16.7033,16.7033,16.6768,16.6857,71000.0
2013-08-08 10:15:00,18.9,18.91,18.86,18.9,70400.0,16.6945,16.7033,16.6592,16.6945,70400.0
2013-08-08 10:20:00,18.9,19.03,18.9,19.01,74200.0,16.6945,16.8093,16.6945,16.7917,74200.0
2013-08-08 10:25:00,19.01,19.05,19.0,19.02,34600.0,16.7917,16.827,16.7828,16.8005,34600.0
2013-08-08 10:30:00,19.02,19.03,18.99,19.03,49100.0,16.8005,16.8093,16.774,16.8093,49100.0
2013-08-08 10:35:00,19.02,19.05,19.01,19.02,127400.0,16.8005,16.827,16.7917,16.8005,127400.0
2013-08-08 10:40:00,19.02,19.02,18.92,18.98,88900.0,16.8005,16.8005,16.7122,16.7652,88900.0
2013-08-08 10:45:00,18.97,19.05,18.96,19.05,52100.0,16.7563,16.827,16.7475,16.827,52100.0
2013-08-08 10:50:00,19.05,19.13,19.05,19.12,107800.0,16.827,16.8977,16.827,16.8888,107800.0
2013-08-08 10:55:00,19.12,19.14,19.07,19.09,61400.0,16.8888,16.9065,16.8447,16.8623,61400.0
2013-08-08 11:00:00,19.09,19.1,19.02,19.03,56500.0,16.8623,16.8712,16.8005,16.8093,56500.0
2013-08-08 11:05:00,19.03,19.07,19.03,19.07,35300.0,16.8093,16.8447,16.8093,16.8447,35300.0
2013-08-08 11:10:00,19.06,19.07,19.01,19.04,65600.0,16.8358,16.8447,16.7917,16.8182,65600.0
2013-08-08 11:15:00,19.05,19.06,19.04,19.04,37900.0,16.827,16.8358,16.8182,16.8182,37900.0
2013-08-08 11:20:00,19.05,19.12,19.05,19.1,63700.0,16.827,16.8888,16.827,16.8712,63700.0
2013-08-08 11:25:00,19.09,19.14,19.08,19.14,63700.0,16.8623,16.9065,16.8535,16.9065,63700.0
2013-08-08 11:30:00,19.14,19.19,19.12,19.18,79900.0,16.9065,16.9507,16.8888,16.9418,79900.0
2013-08-08 11:35:00,19.18,19.19,19.15,19.18,80000.0,16.9418,16.9507,16.9153,16.9418,80000.0
2013-08-08 11:40:00,19.18,19.2,19.14,19.15,96300.0,16.9418,16.9595,16.9065,16.9153,96300.0
2013-08-08 11:45:00,19.14,19.15,19.07,19.1,50000.0,16.9065,16.9153,16.8447,16.8712,50000.0
2013-08-08 11:50:00,19.1,19.14,19.1,19.12,22900.0,16.8712,16.9065,16.8712,16.8888,22900.0
2013-08-08 11:55:00,19.11,19.12,19.09,19.12,33400.0,16.88,16.8888,16.8623,16.8888,33400.0
2013-08-08 12:00:00,19.13,19.14,19.11,19.12,27400.0,16.8977,16.9065,16.88,16.8888,27400.0
2013-08-08 12:05:00,19.13,19.14,19.08,19.08,32000.0,16.8977,16.9065,16.8535,16.8535,32000.0
2013-08-08 12:10:00,19.07,19.12,19.07,19.11,23500.0,16.8447,16.8888,16.8447,16.88,23500.0
2013-08-08 12:15:00,19.12,19.14,19.11,19.13,24400.0,16.8888,16.9065,16.88,16.8977,24400.0
2013-08-08 12:20:00,19.13,19.16,19.13,19.14,25400.0,16.8977,16.9242,16.8977,16.9065,25400.0
2013-08-08 12:25:00,19.14,19.14,19.1,19.11,22600.0,16.9065,16.9065,16.8712,16.88,22600.0
2013-08-08 12:30:00,19.12,19.13,19.1,19.11,29600.0,16.8888,16.8977,16.8712,16.88,29600.0
2013-08-08 12:35:00,19.11,19.12,19.08,19.08,25100.0,16.88,16.8888,16.8535,16.8535,25100.0
2013-08-08 12:40:00,19.09,19.11,19.06,19.06,21800.0,16.8623,16.88,16.8358,16.8358,21800.0
2013-08-08 12:45:00,19.06,19.06,19.0,19.02,45800.0,16.8358,16.8358,16.7828,16.8005,45800.0
2013-08-08 12:50:00,19.02,19.03,19.0,19.01,27400.0,16.8005,16.8093,16.7828,16.7917,27400.0
2013-08-08 12:55:00,19.02,19.02,18.96,18.98,46400.0,16.8005,16.8005,16.7475,16.7652,46400.0
2013-08-08 13:00:00,18.99,19.01,18.97,19.01,33900.0,16.774,16.7917,16.7563,16.7917,33900.0
2013-08-08 13:05:00,19.0,19.01,18.95,18.96,27200.0,16.7828,16.7917,16.7387,16.7475,27200.0
2013-08-08 13:10:00,18.95,18.96,18.88,18.91,53600.0,16.7387,16.7475,16.6768,16.7033,53600.0
2013-08-08 13:15:00,18.91,18.93,18.9,18.9,35800.0,16.7033,16.721,16.6945,16.6945,35800.0
2013-08-08 13:20:00,18.91,18.94,18.9,18.93,37300.0,16.7033,16.7298,16.6945,16.721,37300.0
2013-08-08 13:25:00,18.92,18.96,18.92,18.95,37800.0,16.7122,16.7475,16.7122,16.7387,37800.0
2013-08-08 13:30:00,18.95,18.96,18.91,18.92,66100.0,16.7387,16.7475,16.7033,16.7122,66100.0
2013-08-08 13:35:00,18.91,18.92,18.9,18.92,50200.0,16.7033,16.7122,16.6945,16.7122,50200.0
2013-08-08 13:40:00,18.91,18.93,18.91,18.93,31700.0,16.7033,16.721,16.7033,16.721,31700.0
2013-08-08 13:45:00,18.92,18.93,18.88,18.89,131800.0,16.7122,16.721,16.6768,16.6857,131800.0
2013-08-08 13:50:00,18.89,18.91,18.88,18.9,79400.0,16.6857,16.7033,16.6768,16.6945,79400.0
2013-08-08 13:55:00,18.89,18.91,18.87,18.9,43100.0,16.6857,16.7033,16.668,16.6945,43100.0
2013-08-08 14:00:00,18.91,18.94,18.89,18.89,49500.0,16.7033,16.7298,16.6857,16.6857,49500.0
2013-08-08 14:05:00,18.89,18.89,18.87,18.88,20000.0,16.6857,16.6857,16.668,16.6768,20000.0
2013-08-08 14:10:00,18.88,18.91,18.88,18.89,60600.0,16.6768,16.7033,16.6768,16.6857,60600.0
2013-08-08 14:15:00,18.9,18.91,18.88,18.9,28300.0,16.6945,16.7033,16.6768,16.6945,28300.0
2013-08-08 14:20:00,18.9,18.91,18.88,18.88,51400.0,16.6945,16.7033,16.6768,16.6768,51400.0
2013-08-08 14:25:00,18.88,18.91,18.88,18.9,26200.0,16.6768,16.7033,16.6768,16.6945,26200.0
2013-08-08 14:30:00,18.91,18.93,18.88,18.89,60100.0,16.7033,16.721,16.6768,16.6857,60100.0
2013-08-08 14:35:00,18.89,18.92,18.89,18.92,34800.0,16.6857,16.7122,16.6857,16.7122,34800.0
2013-08-08 14:40:00,18.92,18.94,18.91,18.93,79500.0,16.7122,16.7298,16.7033,16.721,79500.0
2013-08-08 14:45:00,18.93,18.93,18.92,18.93,33400.0,16.721,16.721,16.7122,16.721,33400.0
2013-08-08 14:50:00,18.92,18.96,18.92,18.95,89000.0,16.7122,16.7475,16.7122,16.7387,89000.0
2013-08-08 14:55:00,18.95,18.95,18.91,18.95,81900.0,16.7387,16.7387,16.7033,16.7387,81900.0
2013-08-08 15:00:00,18.94,18.95,18.91,18.94,79400.0,16.7298,16.7387,16.7033,16.7298,79400.0
2013-08-08 15:05:00,18.95,18.96,18.89,18.9,216300.0,16.7387,16.7475,16.6857,16.6945,216300.0
2013-08-08 15:10:00,18.9,18.92,18.89,18.9,91400.0,16.6945,16.7122,16.6857,16.6945,91400.0
2013-08-08 15:15:00,18.9,18.92,18.88,18.91,68500.0,16.6945,16.7122,16.6768,16.7033,68500.0
2013-08-08 15:20:00,18.91,18.95,18.91,18.95,73300.0,16.7033,16.7387,16.7033,16.7387,73300.0
2013-08-08 15:25:00,18.94,18.95,18.94,18.94,16200.0,16.7298,16.7387,16.7298,16.7298,16200.0
2013-08-08 15:30:00,18.95,18.95,18.91,18.92,85100.0,16.7387,16.7387,16.7033,16.7122,85100.0
2013-08-08 15:35:00,18.91,18.91,18.89,18.9,75100.0,16.7033,16.7033,16.6857,16.6945,75100.0
2013-08-08 15:40:00,18.9,18.92,18.89,18.91,96600.0,16.6945,16.7122,16.6857,16.7033,96600.0
2013-08-08 15:45:00,18.93,18.94,18.89,18.91,170400.0,16.721,16.7298,16.6857,16.7033,170400.0
2013-08-08 15:50:00,18.91,18.93,18.89,18.89,189900.0,16.7033,16.721,16.6857,16.6857,189900.0
2013-08-08 15:55:00,18.9,18.91,18.89,18.9,248700.0,16.6945,16.7033,16.6857,16.6945,248700.0
2013-08-09 09:30:00,18.89,18.9,18.73,18.73,132200.0,16.6857,16.6945,16.5444,16.5444,132200.0
2013-08-09 09:35:00,18.74,18.82,18.7,18.79,149500.0,16.5532,16.6238,16.5179,16.5973,149500.0
2013-08-09 09:40:00,18.79,18.89,18.79,18.88,82200.0,16.5973,16.6857,16.5973,16.6768,82200.0
2013-08-09 09:45:00,18.89,18.95,18.87,18.91,77100.0,16.6857,16.7387,16.668,16.7033,77100.0
2013-08-09 09:50:00,18.91,18.93,18.79,18.8,71700.0,16.7033,16.721,16.5973,16.6062,71700.0
2013-08-09 09:55:00,18.8,18.86,18.75,18.81,94200.0,16.6062,16.6592,16.562,16.615,94200.0
2013-08-09 10:00:00,18.82,18.82,18.75,18.75,88900.0,16.6238,16.6238,16.562,16.562,88900.0
2013-08-09 10:05:00,18.74,18.77,18.68,18.74,137500.0,16.5532,16.5797,16.5002,16.5532,137500.0
2013-08-09 10:10:00,18.74,18.75,18.71,18.72,109900.0,16.5532,16.562,16.5267,16.5355,109900.0
2013-08-09 10:15:00,18.72,18.75,18.7,18.72,112100.0,16.5355,16.562,16.5179,16.5355,112100.0
2013-08-09 10:20:00,18.71,18.77,18.7,18.76,257100.0,16.5267,16.5797,16.5179,16.5709,257100.0
2013-08-09 10:25:00,18.75,18.84,18.75,18.84,42800.0,16.562,16.6415,16.562,16.6415,42800.0
2013-08-09 10:30:00,18.83,18.87,18.81,18.83,48600.0,16.6327,16.668,16.615,16.6327,48600.0
2013-08-09 10:35:00,18.82,18.88,18.79,18.87,46100.0,16.6238,16.6768,16.5973,16.668,46100.0
2013-08-09 10:40:00,18.86,18.88,18.82,18.87,61100.0,16.6592,16.6768,16.6238,16.668,61100.0
2013-08-09 10:45:00,18.87,18.92,18.84,18.84,42800.0,16.668,16.7122,16.6415,16.6415,42800.0
2013-08-09 10:50:00,18.85,18.87,18.81,18.84,44900.0,16.6503,16.668,16.615,16.6415,44900.0
2013-08-09 10:55:00,18.84,18.85,18.75,18.76,77100.0,16.6415,16.6503,16.562,16.5709,77100.0
2013-08-09 11:00:00,18.75,18.75,18.69,18.71,109400.0,16.562,16.562,16.509,16.5267,109400.0
2013-08-09 11:05:00,18.7,18.72,18.68,18.7,155300.0,16.5179,16.5355,16.5002,16.5179,155300.0
2013-08-09 11:10:00,18.7,18.7,18.64,18.65,163100.0,16.5179,16.5179,16.4649,16.4737,163100.0
2013-08-09 11:15:00,18.65,18.66,18.61,18.64,86300.0,16.4737,16.4825,16.4384,16.4649,86300.0
2013-08-09 11:20:00,18.64,18.67,18.62,18.66,59200.0,16.4649,16.4914,16.4472,16.4825,59200.0
2013-08-09 11:25:00,18.66,18.67,18.58,18.64,120100.0,16.4825,16.4914,16.4119,16.4649,120100.0
2013-08-09 11:30:00,18.63,18.7,18.62,18.69,71200.0,16.456,16.5179,16.4472,16.509,71200.0
2013-08-09 11:35:00,18.68,18.68,18.63,18.65,45200.0,16.5002,16.5002,16.456,16.4737,45200.0
2013-08-09 11:40:00,18.65,18.66,18.62,18.63,42500.0,16.4737,16.4825,16.4472,16.456,42500.0
2013-08-09 11:45:00,18.63,18.65,18.61,18.65,119200.0,16.456,16.4737,16.4384,16.4737,119200.0
2013-08-09 11:50:00,18.65,18.68,18.64,18.66,50100.0,16.4737,16.5002,16.4649,16.4825,50100.0
2013-08-09 11:55:00,18.66,18.67,18.62,18.63,68300.0,16.4825,16.4914,16.4472,16.456,68300.0
2013-08-09 12:00:00,18.64,18.64,18.6,18.62,38100.0,16.4649,16.4649,16.4295,16.4472,38100.0
2013-08-09 12:05:00,18.62,18.64,18.6,18.64,25400.0,16.4472,16.4649,16.4295,16.4649,25400.0
2013-08-09 12:10:00,18.63,18.71,18.63,18.71,26900.0,16.456,16.5267,16.456,16.5267,26900.0
2013-08-09 12:15:00,18.71,18.72,18.68,18.68,42700.0,16.5267,16.5355,16.5002,16.5002,42700.0
2013-08-09 12:20:00,18.68,18.72,18.67,18.68,37100.0,16.5002,16.5355,16.4914,16.5002,37100.0
2013-08-09 12:25:00,18.68,18.7,18.67,18.69,35100.0,16.5002,16.5179,16.4914,16.509,35100.0
2013-08-09 12:30:00,18.7,18.75,18.7,18.75,24400.0,16.5179,16.562,16.5179,16.562,24400.0
2013-08-09 12:35:00,18.75,18.78,18.74,18.77,30500.0,16.562,16.5885,16.5532,16.5797,30500.0
2013-08-09 12:40:00,18.78,18.84,18.78,18.83,67900.0,16.5885,16.6415,16.5885,16.6327,67900.0
2013-08-09 12:45:00,18.83,18.87,18.81,18.86,41900.0,16.6327,16.668,16.615,16.6592,41900.0
2013-08-09 12:50:00,18.87,18.9,18.86,18.88,51000.0,16.668,16.6945,16.6592,16.6768,51000.0
2013-08-09 12:55:00,18.89,18.93,18.89,18.92,30600.0,16.6857,16.721,16.6857,16.7122,30600.0
2013-08-09 13:00:00,18.92,18.94,18.9,18.92,20500.0,16.7122,16.7298,16.6945,16.7122,20500.0
2013-08-09 13:05:00,18.91,18.95,18.9,18.95,41000.0,16.7033,16.7387,16.6945,16.7387,41000.0
2013-08-09 13:10:00,18.95,18.96,18.93,18.93,23700.0,16.7387,16.7475,16.721,16.721,23700.0
2013-08-09 13:15:00,18.93,19.0,18.93,18.99,37100.0,16.721,16.7828,16.721,16.774,37100.0
2013-08-09 13:20:00,19.0,19.01,18.96,18.96,44000.0,16.7828,16.7917,16.7475,16.7475,44000.0
2013-08-09 13:25:00,18.96,19.0,18.95,19.0,19300.0,16.7475,16.7828,16.7387,16.7828,19300.0
2013-08-09 13:30:00,19.0,19.01,18.98,18.98,51100.0,16.7828,16.7917,16.7652,16.7652,51100.0
2013-08-09 13:35:00,18.99,19.01,18.98,19.0,43800.0,16.774,16.7917,16.7652,16.7828,43800.0
2013-08-09 13:40:00,19.0,19.01,18.94,18.95,43800.0,16.7828,16.7917,16.7298,16.7387,43800.0
2013-08-09 13:45:00,18.95,18.96,18.93,18.93,31400.0,16.7387,16.7475,16.721,16.721,31400.0
2013-08-09 13:50:00,18.93,19.0,18.93,19.0,36100.0,16.721,16.7828,16.721,16.7828,36100.0
2013-08-09 13:55:00,18.99,19.01,18.96,18.98,30000.0,16.774,16.7917,16.7475,16.7652,30000.0
2013-08-09 14:00:00,18.97,19.0,18.95,18.98,34000.0,16.7563,16.7828,16.7387,16.7652,34000.0
2013-08-09 14:05:00,18.97,18.99,18.95,18.97,34100.0,16.7563,16.774,16.7387,16.7563,34100.0
2013-08-09 14:10:00,18.97,19.03,18.96,19.03,24300.0,16.7563,16.8093,16.7475,16.8093,24300.0
2013-08-09 14:15:00,19.02,19.06,18.98,19.02,59400.0,16.8005,16.8358,16.7652,16.8005,59400.0
2013-08-09 14:20:00,19.02,19.04,19.01,19.04,21800.0,16.8005,16.8182,16.7917,16.8182,21800.0
2013-08-09 14:25:00,19.04,19.05,19.0,19.02,28800.0,16.8182,16.827,16.7828,16.8005,28800.0
2013-08-09 14:30:00,19.02,19.04,18.99,18.99,26000.0,16.8005,16.8182,16.774,16.774,26000.0
2013-08-09 14:35:00,18.99,19.0,18.94,18.95,40400.0,16.774,16.7828,16.7298,16.7387,40400.0
2013-08-09 14:40:00,18.94,18.96,18.91,18.91,53800.0,16.7298,16.7475,16.7033,16.7033,53800.0
2013-08-09 14:45:00,18.91,18.92,18.87,18.9,110100.0,16.7033,16.7122,16.668,16.6945,110100.0
2013-08-09 14:50:00,18.9,18.91,18.89,18.9,41700.0,16.6945,16.7033,16.6857,16.6945,41700.0
2013-08-09 14:55:00,18.9,18.91,18.88,18.91,28800.0,16.6945,16.7033,16.6768,16.7033,28800.0
2013-08-09 15:00:00,18.92,18.93,18.86,18.86,79000.0,16.7122,16.721,16.6592,16.6592,79000.0
2013-08-09 15:05:00,18.86,18.87,18.84,18.85,43100.0,16.6592,16.668,16.6415,16.6503,43100.0
2013-08-09 15:10:00,18.84,18.86,18.83,18.85,97200.0,16.6415,16.6592,16.6327,16.6503,97200.0
2013-08-09 15:15:00,18.85,18.86,18.83,18.83,40400.0,16.6503,16.6592,16.6327,16.6327,40400.0
2013-08-09 15:20:00,18.84,18.86,18.82,18.86,48800.0,16.6415,16.6592,16.6238,16.6592,48800.0
2013-08-09 15:25:00,18.86,18.89,18.85,18.85,49000.0,16.6592,16.6857,16.6503,16.6503,49000.0
2013-08-09 15:30:00,18.85,18.88,18.85,18.85,37300.0,16.6503,16.6768,16.6503,16.6503,37300.0
2013-08-09 15:35:00,18.86,18.9,18.85,18.9,52800.0,16.6592,16.6945,16.6503,16.6945,52800.0
2013-08-09 15:40:00,18.89,18.91,18.87,18.87,75900.0,16.6857,16.7033,16.668,16.668,75900.0
2013-08-09 15:45:00,18.88,18.89,18.86,18.87,123400.0,16.6768,16.6857,16.6592,16.668,123400.0
2013-08-09 15:50:00,18.87,18.87,18.86,18.86,56100.0,16.668,16.668,16.6592,16.6592,56100.0
2013-08-09 15:55:00,18.86,18.91,18.86,18.87,392300.0,16.6592,16.7033,16.6592,16.668,392300.0
2013-08-12 09:30:00,18.81,18.95,18.68,18.92,146000.0,16.615,16.7387,16.5002,16.7122,146000.0
2013-08-12 09:35:00,18.93,19.05,18.9,18.95,88200.0,16.721,16.827,16.6945,16.7387,88200.0
2013-08-12 09:40:00,18.96,19.11,18.96,19.08,207800.0,16.7475,16.88,16.7475,16.8535,207800.0
2013-08-12 09:45:00,19.08,19.22,19.04,19.16,152600.0,16.8535,16.9772,16.8182,16.9242,152600.0
2013-08-12 09:50:00,19.17,19.27,19.16,19.26,124900.0,16.933,17.0213,16.9242,17.0125,124900.0
2013-08-12 09:55:00,19.26,19.27,19.13,19.13,158800.0,17.0125,17.0213,16.8977,16.8977,158800.0
2013-08-12 10:00:00,19.15,19.22,19.1,19.18,197700.0,16.9153,16.9772,16.8712,16.9418,197700.0
2013-08-12 10:05:00,19.18,19.21,19.11,19.15,120200.0,16.9418,16.9683,16.88,16.9153,120200.0
2013-08-12 10:10:00,19.15,19.2,19.09,19.11,86900.0,16.9153,16.9595,16.8623,16.88,86900.0
2013-08-12 10:15:00,19.11,19.12,19.05,19.07,73700.0,16.88,16.8888,16.827,16.8447,73700.0
2013-08-12 10:20:00,19.06,19.07,18.97,19.0,121200.0,16.8358,16.8447,16.7563,16.7828,121200.0
2013-08-12 10:25:00,18.99,19.0,18.93,18.96,69600.0,16.774,16.7828,16.721,16.7475,69600.0
2013-08-12 10:30:00,18.96,18.98,18.95,18.96,86900.0,16.7475,16.7652,16.7387,16.7475,86900.0
2013-08-12 10:35:00,18.96,18.97,18.91,18.91,75900.0,16.7475,16.7563,16.7033,16.7033,75900.0
2013-08-12 10:40:00,18.92,18.92,18.88,18.91,74800.0,16.7122,16.7122,16.6768,16.7033,74800.0
2013-08-12 10:45:00,18.91,18.93,18.89,18.9,46000.0,16.7033,16.721,16.6857,16.6945,46000.0
2013-08-12 10:50:00,18.9,18.93,18.86,18.88,94400.0,16.6945,16.721,16.6592,16.6768,94400.0
2013-08-12 10:55:00,18.88,18.89,18.87,18.87,106500.0,16.6768,16.6857,16.668,16.668,106500.0
2013-08-12 11:00:00,18.87,18.9,18.86,18.89,88300.0,16.668,16.6945,16.6592,16.6857,88300.0
2013-08-12 11:05:00,18.89,18.97,18.88,18.95,103800.0,16.6857,16.7563,16.6768,16.7387,103800.0
2013-08-12 11:10:00,18.95,18.97,18.92,18.94,52600.0,16.7387,16.7563,16.7122,16.7298,52600.0
2013-08-12 11:15:00,18.94,18.96,18.93,18.94,63800.0,16.7298,16.7475,16.721,16.7298,63800.0
2013-08-12 11:20:00,18.94,19.01,18.94,18.98,71700.0,16.7298,16.7917,16.7298,16.7652,71700.0
2013-08-12 11:25:00,18.98,18.99,18.95,18.99,27400.0,16.7652,16.774,16.7387,16.774,27400.0
2013-08-12 11:30:00,18.98,19.04,18.97,18.97,66400.0,16.7652,16.8182,16.7563,16.7563,66400.0
2013-08-12 11:35:00,18.97,19.02,18.96,19.0,75900.0,16.7563,16.8005,16.7475,16.7828,75900.0
2013-08-12 11:40:00,18.99,19.0,18.95,18.95,67600.0,16.774,16.7828,16.7387,16.7387,67600.0
2013-08-12 11:45:00,18.96,18.97,18.92,18.96,29100.0,16.7475,16.7563,16.7122,16.7475,29100.0
2013-08-12 11:50:00,18.96,18.99,18.94,18.94,32800.0,16.7475,16.774,16.7298,16.7298,32800.0
2013-08-12 11:55:00,18.94,18.98,18.9,18.97,36000.0,16.7298,16.7652,16.6945,16.7563,36000.0
2013-08-12 12:00:00,18.97,18.99,18.96,18.97,71900.0,16.7563,16.774,16.7475,16.7563,71900.0
2013-08-12 12:05:00,18.97,19.0,18.94,18.94,42300.0,16.7563,16.7828,16.7298,16.7298,42300.0
2013-08-12 12:10:00,18.93,18.93,18.9,18.91,23200.0,16.721,16.721,16.6945,16.7033,23200.0
2013-08-12 12:15:00,18.91,18.92,18.91,18.91,17500.0,16.7033,16.7122,16.7033,16.7033,17500.0
2013-08-12 12:20:00,18.91,18.94,18.9,18.9,48400.0,16.7033,16.7298,16.6945,16.6945,48400.0
2013-08-12 12:25:00,18.9,18.91,18.87,18.88,54600.0,16.6945,16.7033,16.668,16.6768,54600.0
2013-08-12 12:30:00,18.88,18.9,18.86,18.89,13400.0,16.6768,16.6945,16.6592,16.6857,13400.0
2013-08-12 12:35:00,18.89,18.89,18.87,18.87,22000.0,16.6857,16.6857,16.668,16.668,22000.0
2013-08-12 12:40:00,18.87,18.89,18.87,18.88,37000.0,16.668,16.6857,16.668,16.6768,37000.0
2013-08-12 12:45:00,18.87,18.89,18.86,18.88,37400.0,16.668,16.6857,16.6592,16.6768,37400.0
2013-08-12 12:50:00,18.88,18.88,18.86,18.87,37000.0,16.6768,16.6768,16.6592,16.668,37000.0
2013-08-12 12:55:00,18.86,18.86,18.85,18.86,36200.0,16.6592,16.6592,16.6503,16.6592,36200.0
2013-08-12 13:00:00,18.86,18.87,18.86,18.87,46200.0,16.6592,16.668,16.6592,16.668,46200.0
2013-08-12 13:05:00,18.86,18.89,18.86,18.89,95600.0,16.6592,16.6857,16.6592,16.6857,95600.0
2013-08-12 13:10:00,18.89,18.91,18.88,18.9,85000.0,16.6857,16.7033,16.6768,16.6945,85000.0
2013-08-12 13:15:00,18.89,18.99,18.88,18.99,50400.0,16.6857,16.774,16.6768,16.774,50400.0
2013-08-12 13:20:00,18.99,18.99,18.95,18.98,47800.0,16.774,16.774,16.7387,16.7652,47800.0
2013-08-12 13:25:00,18.97,18.98,18.95,18.98,28800.0,16.7563,16.7652,16.7387,16.7652,28800.0
2013-08-12 13:30:00,18.98,19.01,18.97,18.98,48500.0,16.7652,16.7917,16.7563,16.7652,48500.0
2013-08-12 13:35:00,18.99,19.01,18.97,18.98,30400.0,16.774,16.7917,16.7563,16.7652,30400.0
2013-08-12 13:40:00,18.98,19.01,18.97,19.01,23900.0,16.7652,16.7917,16.7563,16.7917,23900.0
2013-08-12 13:45:00,19.0,19.01,18.93,18.94,51300.0,16.7828,16.7917,16.721,16.7298,51300.0
2013-08-12 13:50:00,18.95,18.95,18.89,18.89,40400.0,16.7387,16.7387,16.6857,16.6857,40400.0
2013-08-12 13:55:00,18.9,18.9,18.85,18.86,54000.0,16.6945,16.6945,16.6503,16.6592,54000.0
2013-08-12 14:00:00,18.86,18.86,18.84,18.84,66200.0,16.6592,16.6592,16.6415,16.6415,66200.0
2013-08-12 14:05:00,18.83,18.84,18.82,18.84,32900.0,16.6327,16.6415,16.6238,16.6415,32900.0
2013-08-12 14:10:00,18.83,18.83,18.77,18.78,59700.0,16.6327,16.6327,16.5797,16.5885,59700.0
2013-08-12 14:15:00,18.78,18.78,18.75,18.76,52700.0,16.5885,16.5885,16.562,16.5709,52700.0
2013-08-12 14:20:00,18.76,18.78,18.71,18.73,97300.0,16.5709,16.5885,16.5267,16.5444,97300.0
2013-08-12 14:25:00,18.73,18.74,18.69,18.69,75500.0,16.5444,16.5532,16.509,16.509,75500.0
2013-08-12 14:30:00,18.69,18.71,18.67,18.69,137000.0,16.509,16.5267,16.4914,16.509,137000.0
2013-08-12 14:35:00,18.69,18.73,18.69,18.73,57500.0,16.509,16.5444,16.509,16.5444,57500.0
2013-08-12 14:40:00,18.73,18.73,18.69,18.71,83100.0,16.5444,16.5444,16.509,16.5267,83100.0
2013-08-12 14:45:00,18.71,18.74,18.71,18.74,26100.0,16.5267,16.5532,16.5267,16.5532,26100.0
2013-08-12 14:50:00,18.73,18.74,18.69,18.72,110900.0,16.5444,16.5532,16.509,16.5355,110900.0
2013-08-12 14:55:00,18.72,18.76,18.69,18.76,100300.0,16.5355,16.5709,16.509,16.5709,100300.0
2013-08-12 15:00:00,18.76,18.8,18.76,18.78,84100.0,16.5709,16.6062,16.5709,16.5885,84100.0
2013-08-12 15:05:00,18.79,18.81,18.76,18.78,70000.0,16.5973,16.615,16.5709,16.5885,70000.0
2013-08-12 15:10:00,18.77,18.85,18.77,18.84,93500.0,16.5797,16.6503,16.5797,16.6415,93500.0
2013-08-12 15:15:00,18.83,18.85,18.82,18.82,69200.0,16.6327,16.6503,16.6238,16.6238,69200.0
2013-08-12 15:20:00,18.83,18.83,18.81,18.83,55900.0,16.6327,16.6327,16.615,16.6327,55900.0
2013-08-12 15:25:00,18.83,18.83,18.81,18.81,49000.0,16.6327,16.6327,16.615,16.615,49000.0
2013-08-12 15:30:00,18.81,18.85,18.81,18.85,88100.0,16.615,16.6503,16.615,16.6503,88100.0
2013-08-12 15:35:00,18.85,18.85,18.83,18.84,67100.0,16.6503,16.6503,16.6327,16.6415,67100.0
2013-08-12 15:40:00,18.83,18.84,18.8,18.8,66400.0,16.6327,16.6415,16.6062,16.6062,66400.0
2013-08-12 15:45:00,18.81,18.84,18.79,18.83,201700.0,16.615,16.6415,16.5973,16.6327,201700.0
2013-08-12 15:50:00,18.84,18.84,18.8,18.8,183700.0,16.6415,16.6415,16.6062,16.6062,183700.0
2013-08-12 15:55:00,18.81,18.83,18.8,18.82,293700.0,16.615,16.6327,16.6062,16.6238,293700.0
2013-08-13 09:30:00,18.85,18.91,18.66,18.68,107100.0,16.6503,16.7033,16.4825,16.5002,107100.0
2013-08-13 09:35:00,18.68,18.69,18.55,18.58,114500.0,16.5002,16.509,16.3854,16.4119,114500.0
2013-08-13 09:40:00,18.56,18.57,18.45,18.5,140000.0,16.3942,16.403,16.297,16.3412,140000.0
2013-08-13 09:45:00,18.51,18.54,18.46,18.51,144900.0,16.35,16.3765,16.3059,16.35,144900.0
2013-08-13 09:50:00,18.51,18.52,18.46,18.5,55000.0,16.35,16.3589,16.3059,16.3412,55000.0
2013-08-13 09:55:00,18.5,18.5,18.45,18.45,82100.0,16.3412,16.3412,16.297,16.297,82100.0
2013-08-13 10:00:00,18.46,18.46,18.28,18.3,152400.0,16.3059,16.3059,16.1469,16.1645,152400.0
2013-08-13 10:05:00,18.29,18.35,18.25,18.26,144800.0,16.1557,16.2087,16.1204,16.1292,144800.0
2013-08-13 10:10:00,18.26,18.33,18.21,18.24,391200.0,16.1292,16.191,16.085,16.1115,391200.0
2013-08-13 10:15:00,18.25,18.27,18.22,18.25,281900.0,16.1204,16.138,16.0939,16.1204,281900.0
2013-08-13 10:20:00,18.26,18.26,18.19,18.23,170900.0,16.1292,16.1292,16.0674,16.1027,170900.0
2013-08-13 10:25:00,18.23,18.35,18.2,18.26,152500.0,16.1027,16.2087,16.0762,16.1292,152500.0
2013-08-13 10:30:00,18.26,18.29,18.24,18.24,93100.0,16.1292,16.1557,16.1115,16.1115,93100.0
2013-08-13 10:35:00,18.24,18.26,18.22,18.22,73100.0,16.1115,16.1292,16.0939,16.0939,73100.0
2013-08-13 10:40:00,18.22,18.25,18.2,18.22,134200.0,16.0939,16.1204,16.0762,16.0939,134200.0
2013-08-13 10:45:00,18.23,18.24,18.2,18.21,92600.0,16.1027,16.1115,16.0762,16.085,92600.0
2013-08-13 10:50:00,18.21,18.26,18.19,18.2,170600.0,16.085,16.1292,16.0674,16.0762,170600.0
2013-08-13 10:55:00,18.2,18.24,18.2,18.21,104200.0,16.0762,16.1115,16.0762,16.085,104200.0
2013-08-13 11:00:00,18.22,18.25,18.2,18.24,65000.0,16.0939,16.1204,16.0762,16.1115,65000.0
2013-08-13 11:05:00,18.25,18.29,18.24,18.27,73700.0,16.1204,16.1557,16.1115,16.138,73700.0
2013-08-13 11:10:00,18.28,18.35,18.28,18.33,85000.0,16.1469,16.2087,16.1469,16.191,85000.0
2013-08-13 11:15:00,18.34,18.37,18.33,18.37,84500.0,16.1999,16.2264,16.191,16.2264,84500.0
2013-08-13 11:20:00,18.36,18.41,18.36,18.37,95600.0,16.2175,16.2617,16.2175,16.2264,95600.0
2013-08-13 11:25:00,18.37,18.43,18.37,18.41,64300.0,16.2264,16.2794,16.2264,16.2617,64300.0
2013-08-13 11:30:00,18.42,18.51,18.4,18.51,134800.0,16.2705,16.35,16.2529,16.35,134800.0
2013-08-13 11:35:00,18.51,18.52,18.45,18.46,88700.0,16.35,16.3589,16.297,16.3059,88700.0
2013-08-13 11:40:00,18.46,18.52,18.46,18.49,171900.0,16.3059,16.3589,16.3059,16.3324,171900.0
2013-08-13 11:45:00,18.49,18.53,18.47,18.53,141200.0,16.3324,16.3677,16.3147,16.3677,141200.0
2013-08-13 11:50:00,18.53,18.55,18.49,18.54,123300.0,16.3677,16.3854,16.3324,16.3765,123300.0
2013-08-13 11:55:00,18.54,18.55,18.5,18.5,44700.0,16.3765,16.3854,16.3412,16.3412,44700.0
2013-08-13 12:00:00,18.5,18.51,18.41,18.41,131200.0,16.3412,16.35,16.2617,16.2617,131200.0
2013-08-13 12:05:00,18.41,18.41,18.37,18.38,40500.0,16.2617,16.2617,16.2264,16.2352,40500.0
2013-08-13 12:10:00,18.39,18.43,18.38,18.39,38600.0,16.244,16.2794,16.2352,16.244,38600.0
2013-08-13 12:15:00,18.39,18.43,18.36,18.39,41900.0,16.244,16.2794,16.2175,16.244,41900.0
2013-08-13 12:20:00,18.4,18.42,18.39,18.39,30900.0,16.2529,16.2705,16.244,16.244,30900.0
2013-08-13 12:25:00,18.39,18.43,18.39,18.4,66700.0,16.244,16.2794,16.244,16.2529,66700.0
2013-08-13 12:30:00,18.41,18.45,18.41,18.43,43700.0,16.2617,16.297,16.2617,16.2794,43700.0
2013-08-13 12:35:00,18.43,18.45,18.42,18.43,41100.0,16.2794,16.297,16.2705,16.2794,41100.0
2013-08-13 12:40:00,18.43,18.44,18.4,18.4,60800.0,16.2794,16.2882,16.2529,16.2529,60800.0
2013-08-13 12:45:00,18.41,18.42,18.39,18.4,22900.0,16.2617,16.2705,16.244,16.2529,22900.0
2013-08-13 12:50:00,18.4,18.41,18.37,18.38,13700.0,16.2529,16.2617,16.2264,16.2352,13700.0
2013-08-13 12:55:00,18.38,18.39,18.36,18.36,23200.0,16.2352,16.244,16.2175,16.2175,23200.0
2013-08-13 13:00:00,18.37,18.37,18.35,18.36,47200.0,16.2264,16.2264,16.2087,16.2175,47200.0
2013-08-13 13:05:00,18.35,18.37,18.33,18.37,51100.0,16.2087,16.2264,16.191,16.2264,51100.0
2013-08-13 13:10:00,18.37,18.37,18.34,18.37,38300.0,16.2264,16.2264,16.1999,16.2264,38300.0
2013-08-13 13:15:00,18.37,18.39,18.34,18.38,34200.0,16.2264,16.244,16.1999,16.2352,34200.0
2013-08-13 13:20:00,18.39,18.44,18.39,18.44,59300.0,16.244,16.2882,16.244,16.2882,59300.0
2013-08-13 13:25:00,18.45,18.5,18.44,18.47,50300.0,16.297,16.3412,16.2882,16.3147,50300.0
2013-08-13 13:30:00,18.48,18.5,18.48,18.48,14900.0,16.3235,16.3412,16.3235,16.3235,14900.0
2013-08-13 13:35:00,18.48,18.48,18.45,18.45,21500.0,16.3235,16.3235,16.297,16.297,21500.0
2013-08-13 13:40:00,18.45,18.49,18.45,18.49,39800.0,16.297,16.3324,16.297,16.3324,39800.0
2013-08-13 13:45:00,18.48,18.55,18.48,18.53,139200.0,16.3235,16.3854,16.3235,16.3677,139200.0
2013-08-13 13:50:00,18.53,18.53,18.51,18.52,18500.0,16.3677,16.3677,16.35,16.3589,18500.0
2013-08-13 13:55:00,18.51,18.52,18.5,18.51,32200.0,16.35,16.3589,16.3412,16.35,32200.0
2013-08-13 14:00:00,18.51,18.51,18.48,18.49,45000.0,16.35,16.35,16.3235,16.3324,45000.0
2013-08-13 14:05:00,18.49,18.53,18.48,18.51,43600.0,16.3324,16.3677,16.3235,16.35,43600.0
2013-08-13 14:10:00,18.52,18.53,18.51,18.52,24500.0,16.3589,16.3677,16.35,16.3589,24500.0
2013-08-13 14:15:00,18.52,18.52,18.49,18.49,33200.0,16.3589,16.3589,16.3324,16.3324,33200.0
2013-08-13 14:20:00,18.49,18.53,18.49,18.52,44200.0,16.3324,16.3677,16.3324,16.3589,44200.0
2013-08-13 14:25:00,18.53,18.53,18.5,18.53,22400.0,16.3677,16.3677,16.3412,16.3677,22400.0
2013-08-13 14:30:00,18.53,18.54,18.45,18.45,79400.0,16.3677,16.3765,16.297,16.297,79400.0
2013-08-13 14:35:00,18.45,18.45,18.36,18.37,186000.0,16.297,16.297,16.2175,16.2264,186000.0
2013-08-13 14:40:00,18.37,18.37,18.33,18.34,56500.0,16.2264,16.2264,16.191,16.1999,56500.0
2013-08-13 14:45:00,18.35,18.35,18.32,18.33,66300.0,16.2087,16.2087,16.1822,16.191,66300.0
2013-08-13 14:50:00,18.33,18.39,18.32,18.39,249400.0,16.191,16.244,16.1822,16.244,249400.0
2013-08-13 14:55:00,18.39,18.4,18.38,18.4,53300.0,16.244,16.2529,16.2352,16.2529,53300.0
2013-08-13 15:00:00,18.39,18.43,18.38,18.43,64300.0,16.244,16.2794,16.2352,16.2794,64300.0
2013-08-13 15:05:00,18.42,18.46,18.42,18.45,75200.0,16.2705,16.3059,16.2705,16.297,75200.0
2013-08-13 15:10:00,18.45,18.5,18.44,18.5,133200.0,16.297,16.3412,16.2882,16.3412,133200.0
2013-08-13 15:15:00,18.49,18.5,18.46,18.46,50000.0,16.3324,16.3412,16.3059,16.3059,50000.0
2013-08-13 15:20:00,18.46,18.53,18.46,18.5,77900.0,16.3059,16.3677,16.3059,16.3412,77900.0
2013-08-13 15:25:00,18.5,18.52,18.5,18.52,40100.0,16.3412,16.3589,16.3412,16.3589,40100.0
2013-08-13 15:30:00,18.51,18.52,18.5,18.5,37400.0,16.35,16.3589,16.3412,16.3412,37400.0
2013-08-13 15:35:00,18.5,18.52,18.48,18.48,116100.0,16.3412,16.3589,16.3235,16.3235,116100.0
2013-08-13 15:40:00,18.48,18.5,18.48,18.48,46800.0,16.3235,16.3412,16.3235,16.3235,46800.0
2013-08-13 15:45:00,18.48,18.51,18.48,18.5,130500.0,16.3235,16.35,16.3235,16.3412,130500.0
2013-08-13 15:50:00,18.5,18.54,18.49,18.54,193800.0,16.3412,16.3765,16.3324,16.3765,193800.0
2013-08-13 15:55:00,18.54,18.56,18.52,18.54,454000.0,16.3765,16.3942,16.3589,16.3765,454000.0
2013-08-14 09:30:00,18.5,18.5,18.3,18.32,132000.0,16.3412,16.3412,16.1645,16.1822,132000.0
2013-08-14 09:35:00,18.32,18.37,18.21,18.24,256200.0,16.1822,16.2264,16.085,16.1115,256200.0
2013-08-14 09:40:00,18.23,18.32,18.16,18.31,176800.0,16.1027,16.1822,16.0409,16.1734,176800.0
2013-08-14 09:45:00,18.31,18.31,18.21,18.27,149500.0,16.1734,16.1734,16.085,16.138,149500.0
2013-08-14 09:50:00,18.28,18.33,18.26,18.27,95500.0,16.1469,16.191,16.1292,16.138,95500.0
2013-08-14 09:55:00,18.27,18.27,18.16,18.2,301000.0,16.138,16.138,16.0409,16.0762,301000.0
2013-08-14 10:00:00,18.21,18.25,18.16,18.19,101300.0,16.085,16.1204,16.0409,16.0674,101300.0
2013-08-14 10:05:00,18.19,18.19,18.13,18.13,165200.0,16.0674,16.0674,16.0144,16.0144,165200.0
2013-08-14 10:10:00,18.13,18.15,18.12,18.12,184600.0,16.0144,16.032,16.0055,16.0055,184600.0
2013-08-14 10:15:00,18.11,18.13,18.09,18.11,231200.0,15.9967,16.0144,15.979,15.9967,231200.0
2013-08-14 10:20:00,18.11,18.14,18.07,18.14,172400.0,15.9967,16.0232,15.9614,16.0232,172400.0
2013-08-14 10:25:00,18.14,18.16,18.12,18.13,506300.0,16.0232,16.0409,16.0055,16.0144,506300.0
2013-08-14 10:30:00,18.13,18.23,18.13,18.23,114800.0,16.0144,16.1027,16.0144,16.1027,114800.0
2013-08-14 10:35:00,18.22,18.26,18.2,18.21,59600.0,16.0939,16.1292,16.0762,16.085,59600.0
2013-08-14 10:40:00,18.2,18.22,18.15,18.19,65400.0,16.0762,16.0939,16.032,16.0674,65400.0
2013-08-14 10:45:00,18.18,18.2,18.15,18.15,61100.0,16.0585,16.0762,16.032,16.032,61100.0
2013-08-14 10:50:00,18.16,18.22,18.15,18.19,99500.0,16.0409,16.0939,16.032,16.0674,99500.0
2013-08-14 10:55:00,18.18,18.18,18.14,18.15,95900.0,16.0585,16.0585,16.0232,16.032,95900.0
2013-08-14 11:00:00,18.15,18.17,18.12,18.15,95300.0,16.032,16.0497,16.0055,16.032,95300.0
2013-08-14 11:05:00,18.14,18.16,18.14,18.16,43300.0,16.0232,16.0409,16.0232,16.0409,43300.0
2013-08-14 11:10:00,18.15,18.16,18.12,18.14,85700.0,16.032,16.0409,16.0055,16.0232,85700.0
2013-08-14 11:15:00,18.14,18.17,18.11,18.16,51200.0,16.0232,16.0497,15.9967,16.0409,51200.0
2013-08-14 11:20:00,18.17,18.17,18.11,18.11,34400.0,16.0497,16.0497,15.9967,15.9967,34400.0
2013-08-14 11:25:00,18.12,18.13,18.07,18.08,124900.0,16.0055,16.0144,15.9614,15.9702,124900.0
2013-08-14 11:30:00,18.09,18.11,18.08,18.11,52200.0,15.979,15.9967,15.9702,15.9967,52200.0
2013-08-14 11:35:00,18.1,18.15,18.1,18.14,59300.0,15.9879,16.032,15.9879,16.0232,59300.0
2013-08-14 11:40:00,18.14,18.2,18.13,18.17,73300.0,16.0232,16.0762,16.0144,16.0497,73300.0
2013-08-14 11:45:00,18.16,18.16,18.08,18.09,69400.0,16.0409,16.0409,15.9702,15.979,69400.0
2013-08-14 11:50:00,18.1,18.16,18.09,18.16,67700.0,15.9879,16.0409,15.979,16.0409,67700.0
2013-08-14 11:55:00,18.15,18.18,18.12,18.15,52100.0,16.032,16.0585,16.0055,16.032,52100.0
2013-08-14 12:00:00,18.16,18.17,18.14,18.15,66800.0,16.0409,16.0497,16.0232,16.032,66800.0
2013-08-14 12:05:00,18.16,18.16,18.09,18.09,73700.0,16.0409,16.0409,15.979,15.979,73700.0
2013-08-14 12:10:00,18.09,18.11,18.09,18.11,93900.0,15.979,15.9967,15.979,15.9967,93900.0
2013-08-14 12:15:00,18.1,18.16,18.1,18.14,103600.0,15.9879,16.0409,15.9879,16.0232,103600.0
2013-08-14 12:20:00,18.14,18.15,18.09,18.1,74400.0,16.0232,16.032,15.979,15.9879,74400.0
2013-08-14 12:25:00,18.11,18.14,18.1,18.14,59800.0,15.9967,16.0232,15.9879,16.0232,59800.0
2013-08-14 12:30:00,18.15,18.17,18.11,18.11,47700.0,16.032,16.0497,15.9967,15.9967,47700.0
2013-08-14 12:35:00,18.11,18.12,18.06,18.06,64400.0,15.9967,16.0055,15.9525,15.9525,64400.0
2013-08-14 12:40:00,18.06,18.1,18.06,18.1,72400.0,15.9525,15.9879,15.9525,15.9879,72400.0
2013-08-14 12:45:00,18.11,18.12,18.09,18.09,36600.0,15.9967,16.0055,15.979,15.979,36600.0
2013-08-14 12:50:00,18.08,18.1,18.07,18.1,61700.0,15.9702,15.9879,15.9614,15.9879,61700.0
2013-08-14 12:55:00,18.09,18.12,18.08,18.12,51600.0,15.979,16.0055,15.9702,16.0055,51600.0
2013-08-14 13:00:00,18.11,18.14,18.11,18.12,48800.0,15.9967,16.0232,15.9967,16.0055,48800.0
2013-08-14 13:05:00,18.12,18.12,18.11,18.12,25000.0,16.0055,16.0055,15.9967,16.0055,25000.0
2013-08-14 13:10:00,18.13,18.16,18.13,18.14,45300.0,16.0144,16.0409,16.0144,16.0232,45300.0
2013-08-14 13:15:00,18.15,18.16,18.09,18.12,91600.0,16.032,16.0409,15.979,16.0055,91600.0
2013-08-14 13:20:00,18.11,18.12,18.07,18.09,43100.0,15.9967,16.0055,15.9614,15.979,43100.0
2013-08-14 13:25:00,18.1,18.1,18.05,18.06,66100.0,15.9879,15.9879,15.9437,15.9525,66100.0
2013-08-14 13:30:00,18.05,18.06,18.02,18.04,100100.0,15.9437,15.9525,15.9172,15.9349,100100.0
2013-08-14 13:35:00,18.04,18.05,18.03,18.03,66200.0,15.9349,15.9437,15.926,15.926,66200.0
2013-08-14 13:40:00,18.03,18.03,18.01,18.01,87500.0,15.926,15.926,15.9084,15.9084,87500.0
2013-08-14 13:45:00,18.01,18.02,18.0,18.02,156300.0,15.9084,15.9172,15.8995,15.9172,156300.0
2013-08-14 13:50:00,18.01,18.06,18.01,18.04,97200.0,15.9084,15.9525,15.9084,15.9349,97200.0
2013-08-14 13:55:00,18.04,18.06,18.02,18.04,122400.0,15.9349,15.9525,15.9172,15.9349,122400.0
2013-08-14 14:00:00,18.05,18.05,18.0,18.01,121400.0,15.9437,15.9437,15.8995,15.9084,121400.0
2013-08-14 14:05:00,18.0,18.01,17.98,17.99,174500.0,15.8995,15.9084,15.8819,15.8907,174500.0
2013-08-14 14:10:00,18.0,18.01,17.97,17.98,64400.0,15.8995,15.9084,15.873,15.8819,64400.0
2013-08-14 14:15:00,17.99,18.0,17.98,17.99,37000.0,15.8907,15.8995,15.8819,15.8907,37000.0
2013-08-14 14:20:00,17.99,18.0,17.96,18.0,100500.0,15.8907,15.8995,15.8642,15.8995,100500.0
2013-08-14 14:25:00,18.01,18.01,17.96,17.96,115700.0,15.9084,15.9084,15.8642,15.8642,115700.0
2013-08-14 14:30:00,17.96,17.98,17.94,17.96,152200.0,15.8642,15.8819,15.8465,15.8642,152200.0
2013-08-14 14:35:00,17.96,18.0,17.91,17.99,204500.0,15.8642,15.8995,15.82,15.8907,204500.0
2013-08-14 14:40:00,17.99,18.0,17.98,17.98,80700.0,15.8907,15.8995,15.8819,15.8819,80700.0
2013-08-14 14:45:00,17.97,17.99,17.94,17.95,205900.0,15.873,15.8907,15.8465,15.8554,205900.0
2013-08-14 14:50:00,17.96,17.96,17.94,17.94,191900.0,15.8642,15.8642,15.8465,15.8465,191900.0
2013-08-14 14:55:00,17.94,17.99,17.93,17.99,115100.0,15.8465,15.8907,15.8377,15.8907,115100.0
2013-08-14 15:00:00,17.99,18.02,17.97,17.97,139300.0,15.8907,15.9172,15.873,15.873,139300.0
2013-08-14 15:05:00,17.98,18.06,17.97,18.05,127500.0,15.8819,15.9525,15.873,15.9437,127500.0
2013-08-14 15:10:00,18.04,18.09,18.01,18.09,261000.0,15.9349,15.979,15.9084,15.979,261000.0
2013-08-14 15:15:00,18.09,18.2,18.08,18.19,204300.0,15.979,16.0762,15.9702,16.0674,204300.0
2013-08-14 15:20:00,18.19,18.19,18.11,18.12,237900.0,16.0674,16.0674,15.9967,16.0055,237900.0
2013-08-14 15:25:00,18.12,18.13,18.11,18.11,51300.0,16.0055,16.0144,15.9967,15.9967,51300.0
2013-08-14 15:30:00,18.11,18.12,18.04,18.04,88600.0,15.9967,16.0055,15.9349,15.9349,88600.0
2013-08-14 15:35:00,18.05,18.08,18.04,18.07,173500.0,15.9437,15.9702,15.9349,15.9614,173500.0
2013-08-14 15:40:00,18.08,18.12,18.07,18.1,114600.0,15.9702,16.0055,15.9614,15.9879,114600.0
2013-08-14 15:45:00,18.1,18.1,18.06,18.1,170700.0,15.9879,15.9879,15.9525,15.9879,170700.0
2013-08-14 15:50:00,18.09,18.1,18.08,18.1,104700.0,15.979,15.9879,15.9702,15.9879,104700.0
2013-08-14 15:55:00,18.1,18.1,18.08,18.08,287000.0,15.9879,15.9879,15.9702,15.9702,287000.0
2013-08-15 09:30:00,17.85,17.85,17.59,17.63,380600.0,15.767,15.767,15.5374,15.5727,380600.0
2013-08-15 09:35:00,17.63,17.74,17.61,17.67,180200.0,15.5727,15.6699,15.555,15.608,180200.0
2013-08-15 09:40:00,17.67,17.8,17.61,17.77,175800.0,15.608,15.7229,15.555,15.6964,175800.0
2013-08-15 09:45:00,17.77,17.79,17.68,17.68,118100.0,15.6964,15.714,15.6169,15.6169,118100.0
2013-08-15 09:50:00,17.68,17.73,17.64,17.67,145600.0,15.6169,15.661,15.5815,15.608,145600.0
2013-08-15 09:55:00,17.66,17.71,17.64,17.68,113000.0,15.5992,15.6434,15.5815,15.6169,113000.0
2013-08-15 10:00:00,17.68,17.8,17.66,17.8,162700.0,15.6169,15.7229,15.5992,15.7229,162700.0
2013-08-15 10:05:00,17.8,17.93,17.8,17.84,425300.0,15.7229,15.8377,15.7229,15.7582,425300.0
2013-08-15 10:10:00,17.84,17.99,17.81,17.99,212200.0,15.7582,15.8907,15.7317,15.8907,212200.0
2013-08-15 10:15:00,17.98,18.08,17.96,18.0,182700.0,15.8819,15.9702,15.8642,15.8995,182700.0
2013-08-15 10:20:00,18.0,18.23,17.99,18.2,190000.0,15.8995,16.1027,15.8907,16.0762,190000.0
2013-08-15 10:25:00,18.2,18.28,18.18,18.22,336500.0,16.0762,16.1469,16.0585,16.0939,336500.0
2013-08-15 10:30:00,18.23,18.3,18.19,18.23,235300.0,16.1027,16.1645,16.0674,16.1027,235300.0
2013-08-15 10:35:00,18.22,18.28,18.18,18.27,131600.0,16.0939,16.1469,16.0585,16.138,131600.0
2013-08-15 10:40:00,18.27,18.29,18.22,18.26,94700.0,16.138,16.1557,16.0939,16.1292,94700.0
2013-08-15 10:45:00,18.26,18.39,18.26,18.36,300300.0,16.1292,16.244,16.1292,16.2175,300300.0
2013-08-15 10:50:00,18.35,18.37,18.23,18.26,167800.0,16.2087,16.2264,16.1027,16.1292,167800.0
2013-08-15 10:55:00,18.25,18.35,18.23,18.34,183600.0,16.1204,16.2087,16.1027,16.1999,183600.0
2013-08-15 11:00:00,18.35,18.42,18.31,18.4,192400.0,16.2087,16.2705,16.1734,16.2529,192400.0
2013-08-15 11:05:00,18.41,18.45,18.34,18.43,128000.0,16.2617,16.297,16.1999,16.2794,128000.0
2013-08-15 11:10:00,18.44,18.6,18.44,18.51,266700.0,16.2882,16.4295,16.2882,16.35,266700.0
2013-08-15 11:15:00,18.51,18.52,18.43,18.47,113900.0,16.35,16.3589,16.2794,16.3147,113900.0
2013-08-15 11:20:00,18.46,18.49,18.42,18.49,509100.0,16.3059,16.3324,16.2705,16.3324,509100.0
2013-08-15 11:25:00,18.49,18.51,18.48,18.5,174500.0,16.3324,16.35,16.3235,16.3412,174500.0
2013-08-15 11:30:00,18.51,18.62,18.5,18.62,171000.0,16.35,16.4472,16.3412,16.4472,171000.0
2013-08-15 11:35:00,18.61,18.71,18.61,18.68,277600.0,16.4384,16.5267,16.4384,16.5002,277600.0
2013-08-15 11:40:00,18.68,18.74,18.66,18.73,353000.0,16.5002,16.5532,16.4825,16.5444,353000.0
2013-08-15 11:45:00,18.74,18.84,18.73,18.84,161400.0,16.5532,16.6415,16.5444,16.6415,161400.0
2013-08-15 11:50:00,18.84,18.88,18.74,18.75,166700.0,16.6415,16.6768,16.5532,16.562,166700.0
2013-08-15 11:55:00,18.75,18.76,18.64,18.65,159600.0,16.562,16.5709,16.4649,16.4737,159600.0
2013-08-15 12:00:00,18.65,18.67,18.53,18.56,124300.0,16.4737,16.4914,16.3677,16.3942,124300.0
2013-08-15 12:05:00,18.55,18.6,18.54,18.6,74800.0,16.3854,16.4295,16.3765,16.4295,74800.0
2013-08-15 12:10:00,18.59,18.63,18.59,18.59,83200.0,16.4207,16.456,16.4207,16.4207,83200.0
2013-08-15 12:15:00,18.59,18.67,18.56,18.67,126300.0,16.4207,16.4914,16.3942,16.4914,126300.0
2013-08-15 12:20:00,18.67,18.81,18.66,18.76,171900.0,16.4914,16.615,16.4825,16.5709,171900.0
2013-08-15 12:25:00,18.76,18.79,18.76,18.77,80400.0,16.5709,16.5973,16.5709,16.5797,80400.0
2013-08-15 12:30:00,18.77,18.79,18.76,18.78,89500.0,16.5797,16.5973,16.5709,16.5885,89500.0
2013-08-15 12:35:00,18.79,18.83,18.77,18.83,159400.0,16.5973,16.6327,16.5797,16.6327,159400.0
2013-08-15 12:40:00,18.84,18.9,18.82,18.9,123100.0,16.6415,16.6945,16.6238,16.6945,123100.0
2013-08-15 12:45:00,18.9,18.91,18.86,18.9,226800.0,16.6945,16.7033,16.6592,16.6945,226800.0
2013-08-15 12:50:00,18.9,18.96,18.88,18.94,119100.0,16.6945,16.7475,16.6768,16.7298,119100.0
2013-08-15 12:55:00,18.95,18.96,18.92,18.93,191600.0,16.7387,16.7475,16.7122,16.721,191600.0
2013-08-15 13:00:00,18.92,19.03,18.9,19.02,240600.0,16.7122,16.8093,16.6945,16.8005,240600.0
2013-08-15 13:05:00,19.02,19.02,18.94,18.94,100200.0,16.8005,16.8005,16.7298,16.7298,100200.0
2013-08-15 13:10:00,18.94,18.94,18.76,18.77,160500.0,16.7298,16.7298,16.5709,16.5797,160500.0
2013-08-15 13:15:00,18.77,18.78,18.71,18.76,150300.0,16.5797,16.5885,16.5267,16.5709,150300.0
2013-08-15 13:20:00,18.77,18.81,18.76,18.76,40400.0,16.5797,16.615,16.5709,16.5709,40400.0
2013-08-15 13:25:00,18.76,18.86,18.72,18.8,114200.0,16.5709,16.6592,16.5355,16.6062,114200.0
2013-08-15 13:30:00,18.81,18.88,18.81,18.82,114500.0,16.615,16.6768,16.615,16.6238,114500.0
2013-08-15 13:35:00,18.82,18.9,18.81,18.9,165100.0,16.6238,16.6945,16.615,16.6945,165100.0
2013-08-15 13:40:00,18.9,18.94,18.89,18.93,123300.0,16.6945,16.7298,16.6857,16.721,123300.0
2013-08-15 13:45:00,18.93,18.94,18.91,18.92,155800.0,16.721,16.7298,16.7033,16.7122,155800.0
2013-08-15 13:50:00,18.91,19.01,18.9,19.0,1378900.0,16.7033,16.7917,16.6945,16.7828,1378900.0
2013-08-15 13:55:00,19.01,19.02,19.0,19.01,122200.0,16.7917,16.8005,16.7828,16.7917,122200.0
2013-08-15 14:00:00,19.01,19.05,19.0,19.02,77700.0,16.7917,16.827,16.7828,16.8005,77700.0
2013-08-15 14:05:00,19.02,19.02,18.97,18.97,82500.0,16.8005,16.8005,16.7563,16.7563,82500.0
2013-08-15 14:10:00,18.98,18.99,18.91,18.99,210600.0,16.7652,16.774,16.7033,16.774,210600.0
2013-08-15 14:15:00,18.99,19.07,18.97,19.07,96800.0,16.774,16.8447,16.7563,16.8447,96800.0
2013-08-15 14:20:00,19.07,19.07,19.0,19.0,74600.0,16.8447,16.8447,16.7828,16.7828,74600.0
2013-08-15 14:25:00,19.01,19.07,19.01,19.02,109800.0,16.7917,16.8447,16.7917,16.8005,109800.0
2013-08-15 14:30:00,19.02,19.17,19.02,19.16,148700.0,16.8005,16.933,16.8005,16.9242,148700.0
2013-08-15 14:35:00,19.17,19.21,19.16,19.18,168800.0,16.933,16.9683,16.9242,16.9418,168800.0
2013-08-15 14:40:00,19.18,19.21,19.17,19.19,138000.0,16.9418,16.9683,16.933,16.9507,138000.0
2013-08-15 14:45:00,19.2,19.28,19.19,19.27,229200.0,16.9595,17.0302,16.9507,17.0213,229200.0
2013-08-15 14:50:00,19.26,19.36,19.25,19.34,219000.0,17.0125,17.1008,17.0037,17.0832,219000.0
2013-08-15 14:55:00,19.33,19.36,19.3,19.36,289300.0,17.0743,17.1008,17.0478,17.1008,289300.0
2013-08-15 15:00:00,19.35,19.35,19.22,19.22,321700.0,17.092,17.092,16.9772,16.9772,321700.0
2013-08-15 15:05:00,19.22,19.22,19.14,19.14,183900.0,16.9772,16.9772,16.9065,16.9065,183900.0
2013-08-15 15:10:00,19.14,19.22,19.13,19.19,231400.0,16.9065,16.9772,16.8977,16.9507,231400.0
2013-08-15 15:15:00,19.18,19.2,19.16,19.16,143100.0,16.9418,16.9595,16.9242,16.9242,143100.0
2013-08-15 15:20:00,19.16,19.18,19.14,19.16,126300.0,16.9242,16.9418,16.9065,16.9242,126300.0
2013-08-15 15:25:00,19.16,19.17,19.1,19.1,71200.0,16.9242,16.933,16.8712,16.8712,71200.0
2013-08-15 15:30:00,19.11,19.14,19.09,19.09,142700.0,16.88,16.9065,16.8623,16.8623,142700.0
2013-08-15 15:35:00,19.09,19.13,19.07,19.1,191000.0,16.8623,16.8977,16.8447,16.8712,191000.0
2013-08-15 15:40:00,19.1,19.14,19.08,19.14,279700.0,16.8712,16.9065,16.8535,16.9065,279700.0
2013-08-15 15:45:00,19.14,19.19,19.12,19.14,423400.0,16.9065,16.9507,16.8888,16.9065,423400.0
2013-08-15 15:50:00,19.14,19.16,19.1,19.11,274900.0,16.9065,16.9242,16.8712,16.88,274900.0
2013-08-15 15:55:00,19.11,19.15,19.09,19.13,626500.0,16.88,16.9153,16.8623,16.8977,626500.0
2013-08-16 09:30:00,19.23,19.44,19.21,19.44,545900.0,16.986,17.1715,16.9683,17.1715,545900.0
2013-08-16 09:35:00,19.44,19.71,19.44,19.71,281300.0,17.1715,17.41,17.1715,17.41,281300.0
2013-08-16 09:40:00,19.7,19.7,19.41,19.53,283500.0,17.4012,17.4012,17.145,17.251,283500.0
2013-08-16 09:45:00,19.51,19.59,19.49,19.58,143800.0,17.2333,17.304,17.2157,17.2952,143800.0
2013-08-16 09:50:00,19.58,19.78,19.54,19.7,217500.0,17.2952,17.4718,17.2598,17.4012,217500.0
2013-08-16 09:55:00,19.7,19.75,19.54,19.74,214300.0,17.4012,17.4453,17.2598,17.4365,214300.0
2013-08-16 10:00:00,19.75,19.84,19.74,19.83,285300.0,17.4453,17.5248,17.4365,17.516,285300.0
2013-08-16 10:05:00,19.83,19.87,19.74,19.75,206700.0,17.516,17.5513,17.4365,17.4453,206700.0
2013-08-16 10:10:00,19.75,19.75,19.64,19.64,131200.0,17.4453,17.4453,17.3482,17.3482,131200.0
2013-08-16 10:15:00,19.64,19.66,19.57,19.57,156700.0,17.3482,17.3658,17.2863,17.2863,156700.0
2013-08-16 10:20:00,19.57,19.66,19.57,19.6,145400.0,17.2863,17.3658,17.2863,17.3128,145400.0
2013-08-16 10:25:00,19.6,19.71,19.59,19.62,111900.0,17.3128,17.41,17.304,17.3305,111900.0
2013-08-16 10:30:00,19.62,19.65,19.57,19.63,188000.0,17.3305,17.357,17.2863,17.3393,188000.0
2013-08-16 10:35:00,19.64,19.65,19.59,19.59,76300.0,17.3482,17.357,17.304,17.304,76300.0
2013-08-16 10:40:00,19.59,19.64,19.56,19.64,108700.0,17.304,17.3482,17.2775,17.3482,108700.0
2013-08-16 10:45:00,19.64,19.72,19.61,19.7,112800.0,17.3482,17.4188,17.3217,17.4012,112800.0
2013-08-16 10:50:00,19.69,19.71,19.67,19.7,51900.0,17.3923,17.41,17.3747,17.4012,51900.0
2013-08-16 10:55:00,19.69,19.73,19.59,19.6,120000.0,17.3923,17.4277,17.304,17.3128,120000.0
2013-08-16 11:00:00,19.6,19.64,19.59,19.64,90100.0,17.3128,17.3482,17.304,17.3482,90100.0
2013-08-16 11:05:00,19.63,19.64,19.58,19.59,272600.0,17.3393,17.3482,17.2952,17.304,272600.0
2013-08-16 11:10:00,19.58,19.63,19.58,19.62,127400.0,17.2952,17.3393,17.2952,17.3305,127400.0
2013-08-16 11:15:00,19.62,19.65,19.6,19.61,187900.0,17.3305,17.357,17.3128,17.3217,187900.0
2013-08-16 11:20:00,19.6,19.63,19.57,19.59,113600.0,17.3128,17.3393,17.2863,17.304,113600.0
2013-08-16 11:25:00,19.59,19.63,19.57,19.57,86100.0,17.304,17.3393,17.2863,17.2863,86100.0
2013-08-16 11:30:00,19.57,19.58,19.45,19.46,140900.0,17.2863,17.2952,17.1803,17.1892,140900.0
2013-08-16 11:35:00,19.46,19.51,19.45,19.48,132400.0,17.1892,17.2333,17.1803,17.2068,132400.0
2013-08-16 11:40:00,19.47,19.49,19.46,19.48,32400.0,17.198,17.2157,17.1892,17.2068,32400.0
2013-08-16 11:45:00,19.47,19.47,19.41,19.42,92000.0,17.198,17.198,17.145,17.1538,92000.0
2013-08-16 11:50:00,19.42,19.44,19.33,19.33,128600.0,17.1538,17.1715,17.0743,17.0743,128600.0
2013-08-16 11:55:00,19.34,19.39,19.33,19.39,52600.0,17.0832,17.1273,17.0743,17.1273,52600.0
2013-08-16 12:00:00,19.39,19.4,19.33,19.36,77500.0,17.1273,17.1362,17.0743,17.1008,77500.0
2013-08-16 12:05:00,19.36,19.36,19.28,19.3,199600.0,17.1008,17.1008,17.0302,17.0478,199600.0
2013-08-16 12:10:00,19.3,19.39,19.3,19.35,94500.0,17.0478,17.1273,17.0478,17.092,94500.0
2013-08-16 12:15:00,19.35,19.37,19.32,19.37,187200.0,17.092,17.1097,17.0655,17.1097,187200.0
2013-08-16 12:20:00,19.37,19.46,19.37,19.43,87100.0,17.1097,17.1892,17.1097,17.1627,87100.0
2013-08-16 12:25:00,19.43,19.45,19.38,19.43,79900.0,17.1627,17.1803,17.1185,17.1627,79900.0
2013-08-16 12:30:00,19.42,19.45,19.42,19.44,63300.0,17.1538,17.1803,17.1538,17.1715,63300.0
2013-08-16 12:35:00,19.45,19.46,19.37,19.39,121200.0,17.1803,17.1892,17.1097,17.1273,121200.0
2013-08-16 12:40:00,19.38,19.39,19.35,19.36,78700.0,17.1185,17.1273,17.092,17.1008,78700.0
2013-08-16 12:45:00,19.36,19.38,19.32,19.33,132800.0,17.1008,17.1185,17.0655,17.0743,132800.0
2013-08-16 12:50:00,19.32,19.35,19.24,19.25,202300.0,17.0655,17.092,16.9948,17.0037,202300.0
2013-08-16 12:55:00,19.24,19.26,19.2,19.23,101300.0,16.9948,17.0125,16.9595,16.986,101300.0
2013-08-16 13:00:00,19.23,19.25,19.09,19.09,259100.0,16.986,17.0037,16.8623,16.8623,259100.0
2013-08-16 13:05:00,19.09,19.1,18.98,19.01,350600.0,16.8623,16.8712,16.7652,16.7917,350600.0
2013-08-16 13:10:00,19.01,19.01,18.84,18.88,310600.0,16.7917,16.7917,16.6415,16.6768,310600.0
2013-08-16 13:15:00,18.88,18.88,18.77,18.77,218500.0,16.6768,16.6768,16.5797,16.5797,218500.0
2013-08-16 13:20:00,18.77,18.83,18.73,18.81,781900.0,16.5797,16.6327,16.5444,16.615,781900.0
2013-08-16 13:25:00,18.81,18.92,18.8,18.87,248900.0,16.615,16.7122,16.6062,16.668,248900.0
2013-08-16 13:30:00,18.88,18.99,18.87,18.96,127700.0,16.6768,16.774,16.668,16.7475,127700.0
2013-08-16 13:35:00,18.96,18.97,18.88,18.9,100300.0,16.7475,16.7563,16.6768,16.6945,100300.0
2013-08-16 13:40:00,18.89,18.9,18.84,18.88,77600.0,16.6857,16.6945,16.6415,16.6768,77600.0
2013-08-16 13:45:00,18.87,18.89,18.83,18.88,132900.0,16.668,16.6857,16.6327,16.6768,132900.0
2013-08-16 13:50:00,18.87,18.88,18.83,18.85,90100.0,16.668,16.6768,16.6327,16.6503,90100.0
2013-08-16 13:55:00,18.84,18.86,18.82,18.83,66500.0,16.6415,16.6592,16.6238,16.6327,66500.0
2013-08-16 14:00:00,18.83,18.86,18.83,18.85,73600.0,16.6327,16.6592,16.6327,16.6503,73600.0
2013-08-16 14:05:00,18.84,18.86,18.82,18.84,137600.0,16.6415,16.6592,16.6238,16.6415,137600.0
2013-08-16 14:10:00,18.84,18.89,18.83,18.88,68700.0,16.6415,16.6857,16.6327,16.6768,68700.0
2013-08-16 14:15:00,18.89,18.89,18.8,18.82,89600.0,16.6857,16.6857,16.6062,16.6238,89600.0
2013-08-16 14:20:00,18.81,18.88,18.81,18.85,77100.0,16.615,16.6768,16.615,16.6503,77100.0
2013-08-16 14:25:00,18.86,18.87,18.83,18.85,95300.0,16.6592,16.668,16.6327,16.6503,95300.0
2013-08-16 14:30:00,18.85,18.85,18.78,18.78,104400.0,16.6503,16.6503,16.5885,16.5885,104400.0
2013-08-16 14:35:00,18.79,18.81,18.77,18.81,150600.0,16.5973,16.615,16.5797,16.615,150600.0
2013-08-16 14:40:00,18.79,18.81,18.78,18.8,124400.0,16.5973,16.615,16.5885,16.6062,124400.0
2013-08-16 14:45:00,18.8,18.96,18.8,18.93,151500.0,16.6062,16.7475,16.6062,16.721,151500.0
2013-08-16 14:50:00,18.92,18.99,18.92,18.98,146300.0,16.7122,16.774,16.7122,16.7652,146300.0
2013-08-16 14:55:00,18.98,18.98,18.95,18.97,68000.0,16.7652,16.7652,16.7387,16.7563,68000.0
2013-08-16 15:00:00,18.98,18.98,18.94,18.96,102200.0,16.7652,16.7652,16.7298,16.7475,102200.0
2013-08-16 15:05:00,18.95,18.98,18.95,18.96,85000.0,16.7387,16.7652,16.7387,16.7475,85000.0
2013-08-16 15:10:00,18.97,18.97,18.93,18.93,114800.0,16.7563,16.7563,16.721,16.721,114800.0
2013-08-16 15:15:00,18.93,18.94,18.9,18.9,91600.0,16.721,16.7298,16.6945,16.6945,91600.0
2013-08-16 15:20:00,18.91,18.94,18.89,18.94,145200.0,16.7033,16.7298,16.6857,16.7298,145200.0
2013-08-16 15:25:00,18.94,18.95,18.93,18.95,67000.0,16.7298,16.7387,16.721,16.7387,67000.0
2013-08-16 15:30:00,18.95,18.98,18.93,18.98,150600.0,16.7387,16.7652,16.721,16.7652,150600.0
2013-08-16 15:35:00,18.98,19.04,18.98,19.03,245700.0,16.7652,16.8182,16.7652,16.8093,245700.0
2013-08-16 15:40:00,19.03,19.03,18.97,18.98,295400.0,16.8093,16.8093,16.7563,16.7652,295400.0
2013-08-16 15:45:00,18.98,19.0,18.97,19.0,365300.0,16.7652,16.7828,16.7563,16.7828,365300.0
2013-08-16 15:50:00,19.0,19.0,18.99,18.99,204000.0,16.7828,16.7828,16.774,16.774,204000.0
2013-08-16 15:55:00,18.99,19.01,18.98,19.0,493600.0,16.774,16.7917,16.7652,16.7828,493600.0
2013-08-19 09:30:00,18.97,19.03,18.85,19.02,190500.0,16.7563,16.8093,16.6503,16.8005,190500.0
2013-08-19 09:35:00,19.01,19.08,18.91,19.04,266100.0,16.7917,16.8535,16.7033,16.8182,266100.0
2013-08-19 09:40:00,19.04,19.26,19.04,19.23,301800.0,16.8182,17.0125,16.8182,16.986,301800.0
2013-08-19 09:45:00,19.24,19.29,19.08,19.09,196500.0,16.9948,17.039,16.8535,16.8623,196500.0
2013-08-19 09:50:00,19.08,19.16,19.01,19.09,235900.0,16.8535,16.9242,16.7917,16.8623,235900.0
2013-08-19 09:55:00,19.09,19.17,19.06,19.12,120100.0,16.8623,16.933,16.8358,16.8888,120100.0
2013-08-19 10:00:00,19.12,19.18,19.0,19.05,118900.0,16.8888,16.9418,16.7828,16.827,118900.0
2013-08-19 10:05:00,19.04,19.08,18.89,18.9,123400.0,16.8182,16.8535,16.6857,16.6945,123400.0
2013-08-19 10:10:00,18.9,18.96,18.8,18.84,159300.0,16.6945,16.7475,16.6062,16.6415,159300.0
2013-08-19 10:15:00,18.85,18.92,18.79,18.8,69600.0,16.6503,16.7122,16.5973,16.6062,69600.0
2013-08-19 10:20:00,18.8,18.92,18.8,18.85,168200.0,16.6062,16.7122,16.6062,16.6503,168200.0
2013-08-19 10:25:00,18.84,18.84,18.78,18.81,77600.0,16.6415,16.6415,16.5885,16.615,77600.0
2013-08-19 10:30:00,18.81,18.84,18.74,18.8,123000.0,16.615,16.6415,16.5532,16.6062,123000.0
2013-08-19 10:35:00,18.8,18.81,18.71,18.73,134700.0,16.6062,16.615,16.5267,16.5444,134700.0
2013-08-19 10:40:00,18.73,18.83,18.72,18.82,110400.0,16.5444,16.6327,16.5355,16.6238,110400.0
2013-08-19 10:45:00,18.83,18.87,18.81,18.85,129200.0,16.6327,16.668,16.615,16.6503,129200.0
2013-08-19 10:50:00,18.85,18.9,18.83,18.89,80900.0,16.6503,16.6945,16.6327,16.6857,80900.0
2013-08-19 10:55:00,18.89,18.9,18.83,18.85,72500.0,16.6857,16.6945,16.6327,16.6503,72500.0
2013-08-19 11:00:00,18.85,18.91,18.84,18.88,80800.0,16.6503,16.7033,16.6415,16.6768,80800.0
2013-08-19 11:05:00,18.87,18.93,18.83,18.9,95600.0,16.668,16.721,16.6327,16.6945,95600.0
2013-08-19 11:10:00,18.89,18.94,18.87,18.93,79800.0,16.6857,16.7298,16.668,16.721,79800.0
2013-08-19 11:15:00,18.93,18.93,18.88,18.89,51200.0,16.721,16.721,16.6768,16.6857,51200.0
2013-08-19 11:20:00,18.88,18.91,18.84,18.85,64500.0,16.6768,16.7033,16.6415,16.6503,64500.0
2013-08-19 11:25:00,18.84,18.86,18.82,18.83,88100.0,16.6415,16.6592,16.6238,16.6327,88100.0
2013-08-19 11:30:00,18.82,18.83,18.76,18.77,103200.0,16.6238,16.6327,16.5709,16.5797,103200.0
2013-08-19 11:35:00,18.77,18.78,18.73,18.73,43900.0,16.5797,16.5885,16.5444,16.5444,43900.0
2013-08-19 11:40:00,18.73,18.77,18.73,18.77,47000.0,16.5444,16.5797,16.5444,16.5797,47000.0
2013-08-19 11:45:00,18.77,18.81,18.73,18.73,65600.0,16.5797,16.615,16.5444,16.5444,65600.0
2013-08-19 11:50:00,18.73,18.75,18.71,18.71,79100.0,16.5444,16.562,16.5267,16.5267,79100.0
2013-08-19 11:55:00,18.71,18.73,18.68,18.71,96800.0,16.5267,16.5444,16.5002,16.5267,96800.0
2013-08-19 12:00:00,18.71,18.72,18.69,18.71,121800.0,16.5267,16.5355,16.509,16.5267,121800.0
2013-08-19 12:05:00,18.71,18.72,18.68,18.69,60700.0,16.5267,16.5355,16.5002,16.509,60700.0
2013-08-19 12:10:00,18.68,18.72,18.66,18.72,50100.0,16.5002,16.5355,16.4825,16.5355,50100.0
2013-08-19 12:15:00,18.71,18.76,18.71,18.71,47700.0,16.5267,16.5709,16.5267,16.5267,47700.0
2013-08-19 12:20:00,18.71,18.74,18.68,18.73,58700.0,16.5267,16.5532,16.5002,16.5444,58700.0
2013-08-19 12:25:00,18.74,18.74,18.68,18.7,62400.0,16.5532,16.5532,16.5002,16.5179,62400.0
2013-08-19 12:30:00,18.69,18.7,18.65,18.67,72300.0,16.509,16.5179,16.4737,16.4914,72300.0
2013-08-19 12:35:00,18.66,18.67,18.6,18.6,50800.0,16.4825,16.4914,16.4295,16.4295,50800.0
2013-08-19 12:40:00,18.6,18.64,18.59,18.64,53900.0,16.4295,16.4649,16.4207,16.4649,53900.0
2013-08-19 12:45:00,18.65,18.68,18.59,18.62,79000.0,16.4737,16.5002,16.4207,16.4472,79000.0
2013-08-19 12:50:00,18.62,18.62,18.59,18.59,26100.0,16.4472,16.4472,16.4207,16.4207,26100.0
2013-08-19 12:55:00,18.59,18.6,18.56,18.59,58900.0,16.4207,16.4295,16.3942,16.4207,58900.0
2013-08-19 13:00:00,18.59,18.59,18.5,18.51,48000.0,16.4207,16.4207,16.3412,16.35,48000.0
2013-08-19 13:05:00,18.51,18.55,18.41,18.41,132300.0,16.35,16.3854,16.2617,16.2617,132300.0
2013-08-19 13:10:00,18.41,18.44,18.41,18.41,87500.0,16.2617,16.2882,16.2617,16.2617,87500.0
2013-08-19 13:15:00,18.41,18.43,18.38,18.43,67000.0,16.2617,16.2794,16.2352,16.2794,67000.0
2013-08-19 13:20:00,18.42,18.43,18.33,18.34,130700.0,16.2705,16.2794,16.191,16.1999,130700.0
2013-08-19 13:25:00,18.34,18.46,18.32,18.46,146200.0,16.1999,16.3059,16.1822,16.3059,146200.0
2013-08-19 13:30:00,18.46,18.52,18.43,18.43,72800.0,16.3059,16.3589,16.2794,16.2794,72800.0
2013-08-19 13:35:00,18.43,18.43,18.32,18.32,121200.0,16.2794,16.2794,16.1822,16.1822,121200.0
2013-08-19 13:40:00,18.33,18.36,18.3,18.33,100900.0,16.191,16.2175,16.1645,16.191,100900.0
2013-08-19 13:45:00,18.33,18.4,18.32,18.4,97200.0,16.191,16.2529,16.1822,16.2529,97200.0
2013-08-19 13:50:00,18.4,18.43,18.35,18.4,96800.0,16.2529,16.2794,16.2087,16.2529,96800.0
2013-08-19 13:55:00,18.4,18.51,18.38,18.43,215800.0,16.2529,16.35,16.2352,16.2794,215800.0
2013-08-19 14:00:00,18.42,18.43,18.34,18.35,97900.0,16.2705,16.2794,16.1999,16.2087,97900.0
2013-08-19 14:05:00,18.36,18.38,18.35,18.38,50600.0,16.2175,16.2352,16.2087,16.2352,50600.0
2013-08-19 14:10:00,18.38,18.38,18.35,18.35,37600.0,16.2352,16.2352,16.2087,16.2087,37600.0
2013-08-19 14:15:00,18.35,18.42,18.34,18.42,106200.0,16.2087,16.2705,16.1999,16.2705,106200.0
2013-08-19 14:20:00,18.42,18.42,18.39,18.39,30800.0,16.2705,16.2705,16.244,16.244,30800.0
2013-08-19 14:25:00,18.39,18.42,18.37,18.42,71300.0,16.244,16.2705,16.2264,16.2705,71300.0
2013-08-19 14:30:00,18.41,18.42,18.34,18.39,77500.0,16.2617,16.2705,16.1999,16.244,77500.0
2013-08-19 14:35:00,18.38,18.4,18.37,18.37,49100.0,16.2352,16.2529,16.2264,16.2264,49100.0
2013-08-19 14:40:00,18.36,18.37,18.33,18.34,81600.0,16.2175,16.2264,16.191,16.1999,81600.0
2013-08-19 14:45:00,18.35,18.38,18.32,18.37,83400.0,16.2087,16.2352,16.1822,16.2264,83400.0
2013-08-19 14:50:00,18.38,18.4,18.35,18.39,111200.0,16.2352,16.2529,16.2087,16.244,111200.0
2013-08-19 14:55:00,18.39,18.4,18.37,18.38,53000.0,16.244,16.2529,16.2264,16.2352,53000.0
2013-08-19 15:00:00,18.38,18.39,18.27,18.28,153500.0,16.2352,16.244,16.138,16.1469,153500.0
2013-08-19 15:05:00,18.27,18.31,18.25,18.25,101500.0,16.138,16.1734,16.1204,16.1204,101500.0
2013-08-19 15:10:00,18.25,18.26,18.21,18.26,159400.0,16.1204,16.1292,16.085,16.1292,159400.0
2013-08-19 15:15:00,18.26,18.32,18.26,18.28,104100.0,16.1292,16.1822,16.1292,16.1469,104100.0
2013-08-19 15:20:00,18.27,18.33,18.24,18.33,121900.0,16.138,16.191,16.1115,16.191,121900.0
2013-08-19 15:25:00,18.33,18.34,18.27,18.3,138100.0,16.191,16.1999,16.138,16.1645,138100.0
2013-08-19 15:30:00,18.29,18.33,18.28,18.32,82300.0,16.1557,16.191,16.1469,16.1822,82300.0
2013-08-19 15:35:00,18.32,18.33,18.25,18.28,137300.0,16.1822,16.191,16.1204,16.1469,137300.0
2013-08-19 15:40:00,18.28,18.29,18.25,18.29,111500.0,16.1469,16.1557,16.1204,16.1557,111500.0
2013-08-19 15:45:00,18.29,18.32,18.26,18.3,341800.0,16.1557,16.1822,16.1292,16.1645,341800.0
2013-08-19 15:50:00,18.3,18.34,18.26,18.3,207600.0,16.1645,16.1999,16.1292,16.1645,207600.0
2013-08-19 15:55:00,18.31,18.32,18.29,18.29,260800.0,16.1734,16.1822,16.1557,16.1557,260800.0
2013-08-20 09:30:00,18.4,18.66,18.38,18.66,143200.0,16.2529,16.4825,16.2352,16.4825,143200.0
2013-08-20 09:35:00,18.66,18.67,18.48,18.5,141300.0,16.4825,16.4914,16.3235,16.3412,141300.0
2013-08-20 09:40:00,18.5,18.61,18.37,18.37,235600.0,16.3412,16.4384,16.2264,16.2264,235600.0
2013-08-20 09:45:00,18.37,18.51,18.33,18.37,181600.0,16.2264,16.35,16.191,16.2264,181600.0
2013-08-20 09:50:00,18.37,18.5,18.35,18.41,101900.0,16.2264,16.3412,16.2087,16.2617,101900.0
2013-08-20 09:55:00,18.4,18.48,18.39,18.43,112200.0,16.2529,16.3235,16.244,16.2794,112200.0
2013-08-20 10:00:00,18.44,18.55,18.43,18.53,114900.0,16.2882,16.3854,16.2794,16.3677,114900.0
2013-08-20 10:05:00,18.52,18.57,18.5,18.55,37600.0,16.3589,16.403,16.3412,16.3854,37600.0
2013-08-20 10:10:00,18.55,18.57,18.47,18.5,77400.0,16.3854,16.403,16.3147,16.3412,77400.0
2013-08-20 10:15:00,18.51,18.57,18.48,18.55,74000.0,16.35,16.403,16.3235,16.3854,74000.0
2013-08-20 10:20:00,18.55,18.65,18.55,18.6,63400.0,16.3854,16.4737,16.3854,16.4295,63400.0
2013-08-20 10:25:00,18.6,18.64,18.54,18.6,54300.0,16.4295,16.4649,16.3765,16.4295,54300.0
2013-08-20 10:30:00,18.59,18.67,18.57,18.61,62900.0,16.4207,16.4914,16.403,16.4384,62900.0
2013-08-20 10:35:00,18.61,18.74,18.6,18.72,104900.0,16.4384,16.5532,16.4295,16.5355,104900.0
2013-08-20 10:40:00,18.71,18.73,18.58,18.58,66200.0,16.5267,16.5444,16.4119,16.4119,66200.0
2013-08-20 10:45:00,18.58,18.66,18.57,18.64,145200.0,16.4119,16.4825,16.403,16.4649,145200.0
2013-08-20 10:50:00,18.64,18.67,18.57,18.62,46600.0,16.4649,16.4914,16.403,16.4472,46600.0
2013-08-20 10:55:00,18.61,18.65,18.59,18.61,32300.0,16.4384,16.4737,16.4207,16.4384,32300.0
2013-08-20 11:00:00,18.61,18.66,18.61,18.65,48400.0,16.4384,16.4825,16.4384,16.4737,48400.0
2013-08-20 11:05:00,18.64,18.74,18.61,18.74,76400.0,16.4649,16.5532,16.4384,16.5532,76400.0
2013-08-20 11:10:00,18.74,18.77,18.68,18.69,53000.0,16.5532,16.5797,16.5002,16.509,53000.0
2013-08-20 11:15:00,18.68,18.74,18.65,18.73,39100.0,16.5002,16.5532,16.4737,16.5444,39100.0
2013-08-20 11:20:00,18.74,18.78,18.73,18.77,27400.0,16.5532,16.5885,16.5444,16.5797,27400.0
2013-08-20 11:25:00,18.77,18.81,18.68,18.68,101400.0,16.5797,16.615,16.5002,16.5002,101400.0
2013-08-20 11:30:00,18.68,18.76,18.68,18.75,60200.0,16.5002,16.5709,16.5002,16.562,60200.0
2013-08-20 11:35:00,18.75,18.78,18.71,18.72,34500.0,16.562,16.5885,16.5267,16.5355,34500.0
2013-08-20 11:40:00,18.73,18.78,18.7,18.78,54800.0,16.5444,16.5885,16.5179,16.5885,54800.0
2013-08-20 11:45:00,18.78,18.81,18.77,18.8,50000.0,16.5885,16.615,16.5797,16.6062,50000.0
2013-08-20 11:50:00,18.79,18.84,18.77,18.77,53000.0,16.5973,16.6415,16.5797,16.5797,53000.0
2013-08-20 11:55:00,18.77,18.85,18.77,18.84,100100.0,16.5797,16.6503,16.5797,16.6415,100100.0
2013-08-20 12:00:00,18.84,18.86,18.82,18.83,46200.0,16.6415,16.6592,16.6238,16.6327,46200.0
2013-08-20 12:05:00,18.82,18.84,18.79,18.79,75400.0,16.6238,16.6415,16.5973,16.5973,75400.0
2013-08-20 12:10:00,18.78,18.82,18.74,18.8,57800.0,16.5885,16.6238,16.5532,16.6062,57800.0
2013-08-20 12:15:00,18.81,18.86,18.81,18.85,69100.0,16.615,16.6592,16.615,16.6503,69100.0
2013-08-20 12:20:00,18.85,18.85,18.78,18.79,81800.0,16.6503,16.6503,16.5885,16.5973,81800.0
2013-08-20 12:25:00,18.78,18.8,18.76,18.78,30500.0,16.5885,16.6062,16.5709,16.5885,30500.0
2013-08-20 12:30:00,18.78,18.8,18.72,18.73,82000.0,16.5885,16.6062,16.5355,16.5444,82000.0
2013-08-20 12:35:00,18.73,18.74,18.69,18.7,35000.0,16.5444,16.5532,16.509,16.5179,35000.0
2013-08-20 12:40:00,18.71,18.75,18.71,18.72,65200.0,16.5267,16.562,16.5267,16.5355,65200.0
2013-08-20 12:45:00,18.73,18.73,18.69,18.7,46500.0,16.5444,16.5444,16.509,16.5179,46500.0
2013-08-20 12:50:00,18.7,18.71,18.67,18.67,26000.0,16.5179,16.5267,16.4914,16.4914,26000.0
2013-08-20 12:55:00,18.66,18.72,18.66,18.71,43100.0,16.4825,16.5355,16.4825,16.5267,43100.0
2013-08-20 13:00:00,18.71,18.76,18.71,18.75,49800.0,16.5267,16.5709,16.5267,16.562,49800.0
2013-08-20 13:05:00,18.74,18.75,18.7,18.71,41500.0,16.5532,16.562,16.5179,16.5267,41500.0
2013-08-20 13:10:00,18.71,18.75,18.7,18.74,46500.0,16.5267,16.562,16.5179,16.5532,46500.0
2013-08-20 13:15:00,18.75,18.75,18.71,18.71,33300.0,16.562,16.562,16.5267,16.5267,33300.0
2013-08-20 13:20:00,18.71,18.76,18.71,18.73,63800.0,16.5267,16.5709,16.5267,16.5444,63800.0
2013-08-20 13:25:00,18.72,18.75,18.69,18.73,44300.0,16.5355,16.562,16.509,16.5444,44300.0
2013-08-20 13:30:00,18.73,18.78,18.71,18.77,63600.0,16.5444,16.5885,16.5267,16.5797,63600.0
2013-08-20 13:35:00,18.77,18.78,18.75,18.75,59500.0,16.5797,16.5885,16.562,16.562,59500.0
2013-08-20 13:40:00,18.75,18.77,18.7,18.74,49500.0,16.562,16.5797,16.5179,16.5532,49500.0
2013-08-20 13:45:00,18.74,18.78,18.73,18.73,32200.0,16.5532,16.5885,16.5444,16.5444,32200.0
2013-08-20 13:50:00,18.73,18.76,18.69,18.71,24500.0,16.5444,16.5709,16.509,16.5267,24500.0
2013-08-20 13:55:00,18.7,18.72,18.68,18.71,29100.0,16.5179,16.5355,16.5002,16.5267,29100.0
2013-08-20 14:00:00,18.71,18.78,18.71,18.73,69900.0,16.5267,16.5885,16.5267,16.5444,69900.0
2013-08-20 14:05:00,18.73,18.75,18.7,18.73,41300.0,16.5444,16.562,16.5179,16.5444,41300.0
2013-08-20 14:10:00,18.73,18.73,18.69,18.73,29000.0,16.5444,16.5444,16.509,16.5444,29000.0
2013-08-20 14:15:00,18.73,18.81,18.73,18.8,77800.0,16.5444,16.615,16.5444,16.6062,77800.0
2013-08-20 14:20:00,18.79,18.84,18.77,18.84,45800.0,16.5973,16.6415,16.5797,16.6415,45800.0
2013-08-20 14:25:00,18.83,18.85,18.79,18.79,86000.0,16.6327,16.6503,16.5973,16.5973,86000.0
2013-08-20 14:30:00,18.79,18.84,18.79,18.8,33700.0,16.5973,16.6415,16.5973,16.6062,33700.0
2013-08-20 14:35:00,18.8,18.85,18.76,18.84,61400.0,16.6062,16.6503,16.5709,16.6415,61400.0
2013-08-20 14:40:00,18.84,18.88,18.79,18.84,132100.0,16.6415,16.6768,16.5973,16.6415,132100.0
2013-08-20 14:45:00,18.84,18.9,18.83,18.87,122400.0,16.6415,16.6945,16.6327,16.668,122400.0
2013-08-20 14:50:00,18.87,18.91,18.86,18.89,68700.0,16.668,16.7033,16.6592,16.6857,68700.0
2013-08-20 14:55:00,18.88,18.9,18.85,18.9,61900.0,16.6768,16.6945,16.6503,16.6945,61900.0
2013-08-20 15:00:00,18.9,18.91,18.85,18.86,80000.0,16.6945,16.7033,16.6503,16.6592,80000.0
2013-08-20 15:05:00,18.86,18.93,18.86,18.9,77700.0,16.6592,16.721,16.6592,16.6945,77700.0
2013-08-20 15:10:00,18.9,18.92,18.89,18.92,50300.0,16.6945,16.7122,16.6857,16.7122,50300.0
2013-08-20 15:15:00,18.92,18.98,18.92,18.98,104300.0,16.7122,16.7652,16.7122,16.7652,104300.0
2013-08-20 15:20:00,18.97,18.98,18.95,18.98,60500.0,16.7563,16.7652,16.7387,16.7652,60500.0
2013-08-20 15:25:00,18.99,19.0,18.97,19.0,81100.0,16.774,16.7828,16.7563,16.7828,81100.0
2013-08-20 15:30:00,18.99,19.02,18.98,18.98,87000.0,16.774,16.8005,16.7652,16.7652,87000.0
2013-08-20 15:35:00,18.98,19.01,18.93,18.95,105700.0,16.7652,16.7917,16.721,16.7387,105700.0
2013-08-20 15:40:00,18.95,18.99,18.91,18.93,124800.0,16.7387,16.774,16.7033,16.721,124800.0
2013-08-20 15:45:00,18.92,18.94,18.88,18.91,176300.0,16.7122,16.7298,16.6768,16.7033,176300.0
2013-08-20 15:50:00,18.91,18.94,18.91,18.93,101300.0,16.7033,16.7298,16.7033,16.721,101300.0
2013-08-20 15:55:00,18.93,18.95,18.91,18.93,302100.0,16.721,16.7387,16.7033,16.721,302100.0
2013-08-21 09:30:00,18.89,18.9,18.8,18.89,109800.0,16.6857,16.6945,16.6062,16.6857,109800.0
2013-08-21 09:35:00,18.88,19.16,18.88,19.11,194000.0,16.6768,16.9242,16.6768,16.88,194000.0
2013-08-21 09:40:00,19.11,19.11,18.97,19.05,103500.0,16.88,16.88,16.7563,16.827,103500.0
2013-08-21 09:45:00,19.05,19.05,18.86,19.02,147500.0,16.827,16.827,16.6592,16.8005,147500.0
2013-08-21 09:50:00,19.0,19.04,18.93,18.93,75500.0,16.7828,16.8182,16.721,16.721,75500.0
2013-08-21 09:55:00,18.93,18.96,18.85,18.86,230000.0,16.721,16.7475,16.6503,16.6592,230000.0
2013-08-21 10:00:00,18.85,19.21,18.85,19.1,265900.0,16.6503,16.9683,16.6503,16.8712,265900.0
2013-08-21 10:05:00,19.1,19.21,19.1,19.15,124000.0,16.8712,16.9683,16.8712,16.9153,124000.0
2013-08-21 10:10:00,19.14,19.17,19.08,19.08,224500.0,16.9065,16.933,16.8535,16.8535,224500.0
2013-08-21 10:15:00,19.07,19.14,19.06,19.14,92600.0,16.8447,16.9065,16.8358,16.9065,92600.0
2013-08-21 10:20:00,19.14,19.2,19.13,19.18,122100.0,16.9065,16.9595,16.8977,16.9418,122100.0
2013-08-21 10:25:00,19.16,19.2,19.12,19.12,92400.0,16.9242,16.9595,16.8888,16.8888,92400.0
2013-08-21 10:30:00,19.13,19.16,19.09,19.14,61300.0,16.8977,16.9242,16.8623,16.9065,61300.0
2013-08-21 10:35:00,19.15,19.18,19.11,19.14,119200.0,16.9153,16.9418,16.88,16.9065,119200.0
2013-08-21 10:40:00,19.15,19.15,19.05,19.08,76300.0,16.9153,16.9153,16.827,16.8535,76300.0
2013-08-21 10:45:00,19.08,19.14,19.06,19.07,52100.0,16.8535,16.9065,16.8358,16.8447,52100.0
2013-08-21 10:50:00,19.07,19.09,19.04,19.08,92100.0,16.8447,16.8623,16.8182,16.8535,92100.0
2013-08-21 10:55:00,19.08,19.13,19.07,19.11,55400.0,16.8535,16.8977,16.8447,16.88,55400.0
2013-08-21 11:00:00,19.1,19.11,19.08,19.11,47700.0,16.8712,16.88,16.8535,16.88,47700.0
2013-08-21 11:05:00,19.1,19.14,19.1,19.12,54800.0,16.8712,16.9065,16.8712,16.8888,54800.0
2013-08-21 11:10:00,19.11,19.17,19.11,19.14,107700.0,16.88,16.933,16.88,16.9065,107700.0
2013-08-21 11:15:00,19.14,19.16,19.07,19.07,98300.0,16.9065,16.9242,16.8447,16.8447,98300.0
2013-08-21 11:20:00,19.08,19.09,19.05,19.07,63300.0,16.8535,16.8623,16.827,16.8447,63300.0
2013-08-21 11:25:00,19.06,19.07,18.99,18.99,79000.0,16.8358,16.8447,16.774,16.774,79000.0
2013-08-21 11:30:00,18.99,19.03,18.96,19.0,62900.0,16.774,16.8093,16.7475,16.7828,62900.0
2013-08-21 11:35:00,19.01,19.05,18.93,19.0,136700.0,16.7917,16.827,16.721,16.7828,136700.0
2013-08-21 11:40:00,19.0,19.04,18.99,19.04,52200.0,16.7828,16.8182,16.774,16.8182,52200.0
2013-08-21 11:45:00,19.04,19.04,18.97,19.0,72800.0,16.8182,16.8182,16.7563,16.7828,72800.0
2013-08-21 11:50:00,19.0,19.03,18.98,19.01,85100.0,16.7828,16.8093,16.7652,16.7917,85100.0
2013-08-21 11:55:00,19.02,19.06,19.01,19.06,17100.0,16.8005,16.8358,16.7917,16.8358,17100.0
2013-08-21 12:00:00,19.05,19.08,19.03,19.05,68900.0,16.827,16.8535,16.8093,16.827,68900.0
2013-08-21 12:05:00,19.06,19.06,18.99,19.0,129200.0,16.8358,16.8358,16.774,16.7828,129200.0
2013-08-21 12:10:00,18.99,19.06,18.99,19.04,34700.0,16.774,16.8358,16.774,16.8182,34700.0
2013-08-21 12:15:00,19.03,19.05,19.0,19.05,26000.0,16.8093,16.827,16.7828,16.827,26000.0
2013-08-21 12:20:00,19.04,19.06,18.99,19.06,55700.0,16.8182,16.8358,16.774,16.8358,55700.0
2013-08-21 12:25:00,19.06,19.08,19.02,19.07,61300.0,16.8358,16.8535,16.8005,16.8447,61300.0
2013-08-21 12:30:00,19.08,19.08,19.01,19.02,46600.0,16.8535,16.8535,16.7917,16.8005,46600.0
2013-08-21 12:35:00,19.03,19.04,18.97,18.98,41800.0,16.8093,16.8182,16.7563,16.7652,41800.0
2013-08-21 12:40:00,18.97,19.01,18.96,19.01,56700.0,16.7563,16.7917,16.7475,16.7917,56700.0
2013-08-21 12:45:00,19.02,19.04,18.99,19.03,25800.0,16.8005,16.8182,16.774,16.8093,25800.0
2013-08-21 12:50:00,19.02,19.02,18.99,19.02,21700.0,16.8005,16.8005,16.774,16.8005,21700.0
2013-08-21 12:55:00,19.02,19.04,19.0,19.0,29000.0,16.8005,16.8182,16.7828,16.7828,29000.0
2013-08-21 13:00:00,19.0,19.0,18.98,18.99,42300.0,16.7828,16.7828,16.7652,16.774,42300.0
2013-08-21 13:05:00,19.0,19.0,18.95,18.97,59900.0,16.7828,16.7828,16.7387,16.7563,59900.0
2013-08-21 13:10:00,18.98,19.01,18.95,19.01,34600.0,16.7652,16.7917,16.7387,16.7917,34600.0
2013-08-21 13:15:00,19.0,19.04,18.98,18.99,43500.0,16.7828,16.8182,16.7652,16.774,43500.0
2013-08-21 13:20:00,18.99,19.0,18.94,18.97,52400.0,16.774,16.7828,16.7298,16.7563,52400.0
2013-08-21 13:25:00,18.97,18.99,18.96,18.98,38900.0,16.7563,16.774,16.7475,16.7652,38900.0
2013-08-21 13:30:00,18.98,19.0,18.95,18.96,49200.0,16.7652,16.7828,16.7387,16.7475,49200.0
2013-08-21 13:35:00,18.96,18.97,18.93,18.95,21700.0,16.7475,16.7563,16.721,16.7387,21700.0
2013-08-21 13:40:00,18.95,19.0,18.94,18.99,384300.0,16.7387,16.7828,16.7298,16.774,384300.0
2013-08-21 13:45:00,19.0,19.0,18.98,19.0,37200.0,16.7828,16.7828,16.7652,16.7828,37200.0
2013-08-21 13:50:00,18.99,19.01,18.98,19.0,46200.0,16.774,16.7917,16.7652,16.7828,46200.0
2013-08-21 13:55:00,18.99,19.01,18.98,18.98,32500.0,16.774,16.7917,16.7652,16.7652,32500.0
2013-08-21 14:00:00,18.98,18.99,18.87,18.89,83700.0,16.7652,16.774,16.668,16.6857,83700.0
2013-08-21 14:05:00,18.88,18.9,18.73,18.9,198200.0,16.6768,16.6945,16.5444,16.6945,198200.0
2013-08-21 14:10:00,18.89,18.99,18.87,18.96,124800.0,16.6857,16.774,16.668,16.7475,124800.0
2013-08-21 14:15:00,18.95,19.01,18.92,18.93,103400.0,16.7387,16.7917,16.7122,16.721,103400.0
2013-08-21 14:20:00,18.92,18.93,18.87,18.92,110000.0,16.7122,16.721,16.668,16.7122,110000.0
2013-08-21 14:25:00,18.91,18.93,18.86,18.9,95000.0,16.7033,16.721,16.6592,16.6945,95000.0
2013-08-21 14:30:00,18.91,19.0,18.91,18.99,62400.0,16.7033,16.7828,16.7033,16.774,62400.0
2013-08-21 14:35:00,18.99,19.09,18.99,19.09,99000.0,16.774,16.8623,16.774,16.8623,99000.0
2013-08-21 14:40:00,19.08,19.08,19.04,19.04,91100.0,16.8535,16.8535,16.8182,16.8182,91100.0
2013-08-21 14:45:00,19.05,19.14,19.05,19.11,59700.0,16.827,16.9065,16.827,16.88,59700.0
2013-08-21 14:50:00,19.1,19.12,19.06,19.08,41600.0,16.8712,16.8888,16.8358,16.8535,41600.0
2013-08-21 14:55:00,19.08,19.08,19.04,19.04,19800.0,16.8535,16.8535,16.8182,16.8182,19800.0
2013-08-21 15:00:00,19.04,19.05,19.01,19.02,39000.0,16.8182,16.827,16.7917,16.8005,39000.0
2013-08-21 15:05:00,19.02,19.04,19.0,19.02,38800.0,16.8005,16.8182,16.7828,16.8005,38800.0
2013-08-21 15:10:00,19.02,19.07,19.01,19.06,162200.0,16.8005,16.8447,16.7917,16.8358,162200.0
2013-08-21 15:15:00,19.06,19.07,19.03,19.03,140300.0,16.8358,16.8447,16.8093,16.8093,140300.0
2013-08-21 15:20:00,19.03,19.05,18.98,18.98,99700.0,16.8093,16.827,16.7652,16.7652,99700.0
2013-08-21 15:25:00,18.98,19.0,18.95,18.96,60100.0,16.7652,16.7828,16.7387,16.7475,60100.0
2013-08-21 15:30:00,18.96,18.99,18.94,18.99,88500.0,16.7475,16.774,16.7298,16.774,88500.0
2013-08-21 15:35:00,18.98,18.98,18.92,18.93,55700.0,16.7652,16.7652,16.7122,16.721,55700.0
2013-08-21 15:40:00,18.94,18.94,18.88,18.89,102400.0,16.7298,16.7298,16.6768,16.6857,102400.0
2013-08-21 15:45:00,18.89,18.92,18.84,18.89,204400.0,16.6857,16.7122,16.6415,16.6857,204400.0
2013-08-21 15:50:00,18.88,18.91,18.87,18.88,116300.0,16.6768,16.7033,16.668,16.6768,116300.0
2013-08-21 15:55:00,18.87,18.89,18.85,18.86,177100.0,16.668,16.6857,16.6503,16.6592,177100.0
2013-08-22 09:30:00,18.97,19.01,18.86,18.97,141300.0,16.7563,16.7917,16.6592,16.7563,141300.0
2013-08-22 09:35:00,18.96,19.13,18.96,19.13,66200.0,16.7475,16.8977,16.7475,16.8977,66200.0
2013-08-22 09:40:00,19.14,19.19,19.07,19.14,63300.0,16.9065,16.9507,16.8447,16.9065,63300.0
2013-08-22 09:45:00,19.13,19.14,19.03,19.08,53500.0,16.8977,16.9065,16.8093,16.8535,53500.0
2013-08-22 09:50:00,19.09,19.2,19.09,19.1,47400.0,16.8623,16.9595,16.8623,16.8712,47400.0
2013-08-22 09:55:00,19.1,19.19,19.1,19.14,46800.0,16.8712,16.9507,16.8712,16.9065,46800.0
2013-08-22 10:00:00,19.15,19.22,19.14,19.19,85300.0,16.9153,16.9772,16.9065,16.9507,85300.0
2013-08-22 10:05:00,19.2,19.28,19.2,19.27,103200.0,16.9595,17.0302,16.9595,17.0213,103200.0
2013-08-22 10:10:00,19.27,19.31,19.24,19.29,83700.0,17.0213,17.0567,16.9948,17.039,83700.0
2013-08-22 10:15:00,19.3,19.38,19.29,19.35,77900.0,17.0478,17.1185,17.039,17.092,77900.0
2013-08-22 10:20:00,19.35,19.35,19.25,19.28,66000.0,17.092,17.092,17.0037,17.0302,66000.0
2013-08-22 10:25:00,19.27,19.28,19.19,19.26,108000.0,17.0213,17.0302,16.9507,17.0125,108000.0
2013-08-22 10:30:00,19.26,19.28,19.21,19.23,39900.0,17.0125,17.0302,16.9683,16.986,39900.0
2013-08-22 10:35:00,19.22,19.26,19.22,19.25,47000.0,16.9772,17.0125,16.9772,17.0037,47000.0
2013-08-22 10:40:00,19.25,19.3,19.24,19.28,36100.0,17.0037,17.0478,16.9948,17.0302,36100.0
2013-08-22 10:45:00,19.28,19.32,19.22,19.23,54000.0,17.0302,17.0655,16.9772,16.986,54000.0
2013-08-22 10:50:00,19.23,19.23,19.2,19.2,69300.0,16.986,16.986,16.9595,16.9595,69300.0
2013-08-22 10:55:00,19.2,19.22,19.19,19.2,50900.0,16.9595,16.9772,16.9507,16.9595,50900.0
2013-08-22 11:00:00,19.19,19.23,19.19,19.2,69000.0,16.9507,16.986,16.9507,16.9595,69000.0
2013-08-22 11:05:00,19.21,19.22,19.19,19.2,43600.0,16.9683,16.9772,16.9507,16.9595,43600.0
2013-08-22 11:10:00,19.21,19.22,19.18,19.2,38200.0,16.9683,16.9772,16.9418,16.9595,38200.0
2013-08-22 11:15:00,19.19,19.19,19.13,19.13,55900.0,16.9507,16.9507,16.8977,16.8977,55900.0
2013-08-22 11:20:00,19.13,19.15,19.06,19.07,48800.0,16.8977,16.9153,16.8358,16.8447,48800.0
2013-08-22 11:25:00,19.07,19.08,19.05,19.07,30100.0,16.8447,16.8535,16.827,16.8447,30100.0
2013-08-22 11:30:00,19.08,19.11,19.07,19.11,20200.0,16.8535,16.88,16.8447,16.88,20200.0
2013-08-22 11:35:00,19.11,19.14,19.1,19.1,26500.0,16.88,16.9065,16.8712,16.8712,26500.0
2013-08-22 11:40:00,19.1,19.12,19.08,19.11,35800.0,16.8712,16.8888,16.8535,16.88,35800.0
2013-08-22 11:45:00,19.12,19.17,19.1,19.17,40700.0,16.8888,16.933,16.8712,16.933,40700.0
2013-08-22 11:50:00,19.16,19.19,19.14,19.14,28800.0,16.9242,16.9507,16.9065,16.9065,28800.0
2013-08-22 11:55:00,19.14,19.16,19.13,19.15,27000.0,16.9065,16.9242,16.8977,16.9153,27000.0
2013-08-22 12:00:00,19.16,19.19,19.15,19.16,26600.0,16.9242,16.9507,16.9153,16.9242,26600.0
2013-08-22 12:05:00,19.16,19.2,19.15,19.17,35000.0,16.9242,16.9595,16.9153,16.933,35000.0
2013-08-22 12:10:00,19.17,19.24,19.17,19.21,59200.0,16.933,16.9948,16.933,16.9683,59200.0
2013-08-22 12:15:00,19.2,19.25,19.2,19.23,43500.0,16.9595,17.0037,16.9595,16.986,43500.0
2013-08-22 12:20:00,19.22,19.23,19.22,19.22,8600.0,16.9772,16.986,16.9772,16.9772,8600.0
2013-08-22 12:25:00,19.22,19.25,19.22,19.24,50200.0,16.9772,17.0037,16.9772,16.9948,50200.0
2013-08-22 12:30:00,19.23,19.25,19.23,19.24,16100.0,16.986,17.0037,16.986,16.9948,16100.0
2013-08-22 12:35:00,19.24,19.3,19.24,19.3,54900.0,16.9948,17.0478,16.9948,17.0478,54900.0
2013-08-22 12:40:00,19.29,19.32,19.29,19.3,43300.0,17.039,17.0655,17.039,17.0478,43300.0
2013-08-22 12:45:00,19.3,19.3,19.25,19.26,15800.0,17.0478,17.0478,17.0037,17.0125,15800.0
2013-08-22 12:50:00,19.25,19.25,19.18,19.2,28100.0,17.0037,17.0037,16.9418,16.9595,28100.0
2013-08-22 12:55:00,19.21,19.22,19.2,19.21,43300.0,16.9683,16.9772,16.9595,16.9683,43300.0
2013-08-22 13:00:00,19.2,19.23,19.2,19.23,14600.0,16.9595,16.986,16.9595,16.986,14600.0
2013-08-22 13:05:00,19.23,19.25,19.22,19.25,9400.0,16.986,17.0037,16.9772,17.0037,9400.0
2013-08-22 13:10:00,19.25,19.29,19.22,19.27,24300.0,17.0037,17.039,16.9772,17.0213,24300.0
2013-08-22 13:15:00,19.26,19.28,19.24,19.25,17000.0,17.0125,17.0302,16.9948,17.0037,17000.0
2013-08-22 13:20:00,19.25,19.27,19.24,19.26,14400.0,17.0037,17.0213,16.9948,17.0125,14400.0
2013-08-22 13:25:00,19.24,19.27,19.23,19.27,12000.0,16.9948,17.0213,16.986,17.0213,12000.0
2013-08-22 13:30:00,19.27,19.28,19.24,19.26,10900.0,17.0213,17.0302,16.9948,17.0125,10900.0
2013-08-22 13:35:00,19.25,19.26,19.25,19.26,10300.0,17.0037,17.0125,17.0037,17.0125,10300.0
2013-08-22 13:40:00,19.26,19.26,19.22,19.23,14300.0,17.0125,17.0125,16.9772,16.986,14300.0
2013-08-22 13:45:00,19.22,19.25,19.22,19.23,22000.0,16.9772,17.0037,16.9772,16.986,22000.0
2013-08-22 13:50:00,19.24,19.31,19.24,19.3,27100.0,16.9948,17.0567,16.9948,17.0478,27100.0
2013-08-22 13:55:00,19.3,19.3,19.25,19.28,15800.0,17.0478,17.0478,17.0037,17.0302,15800.0
2013-08-22 14:00:00,19.28,19.28,19.27,19.28,6300.0,17.0302,17.0302,17.0213,17.0302,6300.0
2013-08-22 14:05:00,19.28,19.31,19.26,19.26,33100.0,17.0302,17.0567,17.0125,17.0125,33100.0
2013-08-22 14:10:00,19.26,19.29,19.26,19.29,11400.0,17.0125,17.039,17.0125,17.039,11400.0
2013-08-22 14:15:00,19.29,19.32,19.29,19.32,26400.0,17.039,17.0655,17.039,17.0655,26400.0
2013-08-22 14:20:00,19.32,19.34,19.31,19.33,33400.0,17.0655,17.0832,17.0567,17.0743,33400.0
2013-08-22 14:25:00,19.33,19.37,19.33,19.37,47200.0,17.0743,17.1097,17.0743,17.1097,47200.0
2013-08-22 14:30:00,19.38,19.4,19.37,19.38,58500.0,17.1185,17.1362,17.1097,17.1185,58500.0
2013-08-22 14:35:00,19.38,19.44,19.38,19.43,46400.0,17.1185,17.1715,17.1185,17.1627,46400.0
2013-08-22 14:40:00,19.42,19.42,19.36,19.36,19500.0,17.1538,17.1538,17.1008,17.1008,19500.0
2013-08-22 14:45:00,19.36,19.38,19.35,19.36,22600.0,17.1008,17.1185,17.092,17.1008,22600.0
2013-08-22 14:50:00,19.35,19.39,19.33,19.38,29100.0,17.092,17.1273,17.0743,17.1185,29100.0
2013-08-22 14:55:00,19.39,19.39,19.33,19.33,20500.0,17.1273,17.1273,17.0743,17.0743,20500.0
2013-08-22 15:00:00,19.33,19.35,19.33,19.34,9400.0,17.0743,17.092,17.0743,17.0832,9400.0
2013-08-22 15:05:00,19.35,19.37,19.33,19.35,39600.0,17.092,17.1097,17.0743,17.092,39600.0
2013-08-22 15:10:00,19.36,19.38,19.35,19.38,30100.0,17.1008,17.1185,17.092,17.1185,30100.0
2013-08-22 15:15:00,19.38,19.38,19.36,19.37,19500.0,17.1185,17.1185,17.1008,17.1097,19500.0
2013-08-22 15:20:00,19.37,19.41,19.36,19.39,68600.0,17.1097,17.145,17.1008,17.1273,68600.0
2013-08-22 15:25:00,19.4,19.44,19.38,19.4,66700.0,17.1362,17.1715,17.1185,17.1362,66700.0
2013-08-22 15:30:00,19.39,19.42,19.38,19.4,52900.0,17.1273,17.1538,17.1185,17.1362,52900.0
2013-08-22 15:35:00,19.39,19.42,19.38,19.38,116900.0,17.1273,17.1538,17.1185,17.1185,116900.0
2013-08-22 15:40:00,19.39,19.39,19.32,19.32,81600.0,17.1273,17.1273,17.0655,17.0655,81600.0
2013-08-22 15:45:00,19.32,19.33,19.31,19.32,112400.0,17.0655,17.0743,17.0567,17.0655,112400.0
2013-08-22 15:50:00,19.33,19.33,19.28,19.28,106600.0,17.0743,17.0743,17.0302,17.0302,106600.0
2013-08-22 15:55:00,19.29,19.29,19.28,19.29,215000.0,17.039,17.039,17.0302,17.039,215000.0
2013-08-23 09:30:00,19.39,19.39,19.22,19.28,89800.0,17.1273,17.1273,16.9772,17.0302,89800.0
2013-08-23 09:35:00,19.26,19.27,19.13,19.17,181400.0,17.0125,17.0213,16.8977,16.933,181400.0
2013-08-23 09:40:00,19.17,19.23,19.12,19.17,185500.0,16.933,16.986,16.8888,16.933,185500.0
2013-08-23 09:45:00,19.17,19.17,19.08,19.09,94800.0,16.933,16.933,16.8535,16.8623,94800.0
2013-08-23 09:50:00,19.09,19.09,19.02,19.02,70500.0,16.8623,16.8623,16.8005,16.8005,70500.0
2013-08-23 09:55:00,19.02,19.02,18.94,18.96,101600.0,16.8005,16.8005,16.7298,16.7475,101600.0
2013-08-23 10:00:00,18.96,18.96,18.64,18.69,448100.0,16.7475,16.7475,16.4649,16.509,448100.0
2013-08-23 10:05:00,18.69,18.7,18.57,18.58,261700.0,16.509,16.5179,16.403,16.4119,261700.0
2013-08-23 10:10:00,18.58,18.6,18.52,18.57,162100.0,16.4119,16.4295,16.3589,16.403,162100.0
2013-08-23 10:15:00,18.56,18.64,18.5,18.63,205600.0,16.3942,16.4649,16.3412,16.456,205600.0
2013-08-23 10:20:00,18.63,18.75,18.6,18.75,164000.0,16.456,16.562,16.4295,16.562,164000.0
2013-08-23 10:25:00,18.74,18.78,18.68,18.68,119200.0,16.5532,16.5885,16.5002,16.5002,119200.0
2013-08-23 10:30:00,18.68,18.74,18.65,18.7,137300.0,16.5002,16.5532,16.4737,16.5179,137300.0
2013-08-23 10:35:00,18.71,18.76,18.7,18.75,118000.0,16.5267,16.5709,16.5179,16.562,118000.0
2013-08-23 10:40:00,18.75,18.79,18.71,18.79,80300.0,16.562,16.5973,16.5267,16.5973,80300.0
2013-08-23 10:45:00,18.79,18.79,18.72,18.73,89000.0,16.5973,16.5973,16.5355,16.5444,89000.0
2013-08-23 10:50:00,18.74,18.79,18.72,18.79,58000.0,16.5532,16.5973,16.5355,16.5973,58000.0
2013-08-23 10:55:00,18.79,18.81,18.77,18.78,64600.0,16.5973,16.615,16.5797,16.5885,64600.0
2013-08-23 11:00:00,18.77,18.86,18.77,18.78,78300.0,16.5797,16.6592,16.5797,16.5885,78300.0
2013-08-23 11:05:00,18.79,18.79,18.72,18.74,42500.0,16.5973,16.5973,16.5355,16.5532,42500.0
2013-08-23 11:10:00,18.75,18.78,18.72,18.77,112600.0,16.562,16.5885,16.5355,16.5797,112600.0
2013-08-23 11:15:00,18.77,18.79,18.73,18.75,66200.0,16.5797,16.5973,16.5444,16.562,66200.0
2013-08-23 11:20:00,18.75,18.75,18.7,18.71,36300.0,16.562,16.562,16.5179,16.5267,36300.0
2013-08-23 11:25:00,18.71,18.72,18.7,18.71,34900.0,16.5267,16.5355,16.5179,16.5267,34900.0
2013-08-23 11:30:00,18.7,18.75,18.7,18.71,113200.0,16.5179,16.562,16.5179,16.5267,113200.0
2013-08-23 11:35:00,18.7,18.7,18.65,18.66,157200.0,16.5179,16.5179,16.4737,16.4825,157200.0
2013-08-23 11:40:00,18.67,18.67,18.62,18.62,122200.0,16.4914,16.4914,16.4472,16.4472,122200.0
2013-08-23 11:45:00,18.63,18.65,18.6,18.64,65000.0,16.456,16.4737,16.4295,16.4649,65000.0
2013-08-23 11:50:00,18.65,18.69,18.64,18.69,101000.0,16.4737,16.509,16.4649,16.509,101000.0
2013-08-23 11:55:00,18.69,18.69,18.65,18.66,37800.0,16.509,16.509,16.4737,16.4825,37800.0
2013-08-23 12:00:00,18.65,18.66,18.62,18.62,31700.0,16.4737,16.4825,16.4472,16.4472,31700.0
2013-08-23 12:05:00,18.62,18.62,18.59,18.59,47100.0,16.4472,16.4472,16.4207,16.4207,47100.0
2013-08-23 12:10:00,18.59,18.63,18.58,18.62,91600.0,16.4207,16.456,16.4119,16.4472,91600.0
2013-08-23 12:15:00,18.62,18.62,18.59,18.61,53900.0,16.4472,16.4472,16.4207,16.4384,53900.0
2013-08-23 12:20:00,18.61,18.61,18.59,18.6,63300.0,16.4384,16.4384,16.4207,16.4295,63300.0
2013-08-23 12:25:00,18.6,18.61,18.59,18.6,49500.0,16.4295,16.4384,16.4207,16.4295,49500.0
2013-08-23 12:30:00,18.6,18.63,18.6,18.61,44200.0,16.4295,16.456,16.4295,16.4384,44200.0
2013-08-23 12:35:00,18.61,18.64,18.61,18.63,57900.0,16.4384,16.4649,16.4384,16.456,57900.0
2013-08-23 12:40:00,18.63,18.65,18.61,18.62,63000.0,16.456,16.4737,16.4384,16.4472,63000.0
2013-08-23 12:45:00,18.62,18.62,18.6,18.6,37700.0,16.4472,16.4472,16.4295,16.4295,37700.0
2013-08-23 12:50:00,18.61,18.61,18.58,18.59,30500.0,16.4384,16.4384,16.4119,16.4207,30500.0
2013-08-23 12:55:00,18.6,18.61,18.5,18.52,153900.0,16.4295,16.4384,16.3412,16.3589,153900.0
2013-08-23 13:00:00,18.52,18.52,18.47,18.52,87900.0,16.3589,16.3589,16.3147,16.3589,87900.0
2013-08-23 13:05:00,18.51,18.57,18.5,18.56,52200.0,16.35,16.403,16.3412,16.3942,52200.0
2013-08-23 13:10:00,18.56,18.57,18.52,18.53,61600.0,16.3942,16.403,16.3589,16.3677,61600.0
2013-08-23 13:15:00,18.53,18.56,18.52,18.55,61200.0,16.3677,16.3942,16.3589,16.3854,61200.0
2013-08-23 13:20:00,18.55,18.57,18.52,18.56,41100.0,16.3854,16.403,16.3589,16.3942,41100.0
2013-08-23 13:25:00,18.56,18.56,18.53,18.55,58200.0,16.3942,16.3942,16.3677,16.3854,58200.0
2013-08-23 13:30:00,18.55,18.57,18.54,18.56,33100.0,16.3854,16.403,16.3765,16.3942,33100.0
2013-08-23 13:35:00,18.56,18.57,18.56,18.57,19300.0,16.3942,16.403,16.3942,16.403,19300.0
2013-08-23 13:40:00,18.57,18.58,18.55,18.57,38800.0,16.403,16.4119,16.3854,16.403,38800.0
2013-08-23 13:45:00,18.57,18.57,18.55,18.55,23300.0,16.403,16.403,16.3854,16.3854,23300.0
2013-08-23 13:50:00,18.55,18.57,18.55,18.55,43500.0,16.3854,16.403,16.3854,16.3854,43500.0
2013-08-23 13:55:00,18.55,18.58,18.54,18.57,82800.0,16.3854,16.4119,16.3765,16.403,82800.0
2013-08-23 14:00:00,18.57,18.57,18.54,18.55,61600.0,16.403,16.403,16.3765,16.3854,61600.0
2013-08-23 14:05:00,18.55,18.56,18.55,18.55,57100.0,16.3854,16.3942,16.3854,16.3854,57100.0
2013-08-23 14:10:00,18.55,18.58,18.55,18.55,68000.0,16.3854,16.4119,16.3854,16.3854,68000.0
2013-08-23 14:15:00,18.55,18.6,18.54,18.6,85000.0,16.3854,16.4295,16.3765,16.4295,85000.0
2013-08-23 14:20:00,18.59,18.63,18.59,18.63,47600.0,16.4207,16.456,16.4207,16.456,47600.0
2013-08-23 14:25:00,18.62,18.62,18.6,18.6,36200.0,16.4472,16.4472,16.4295,16.4295,36200.0
2013-08-23 14:30:00,18.6,18.63,18.6,18.62,41600.0,16.4295,16.456,16.4295,16.4472,41600.0
2013-08-23 14:35:00,18.62,18.64,18.62,18.62,39600.0,16.4472,16.4649,16.4472,16.4472,39600.0
2013-08-23 14:40:00,18.62,18.62,18.58,18.61,87000.0,16.4472,16.4472,16.4119,16.4384,87000.0
2013-08-23 14:45:00,18.61,18.62,18.6,18.61,28200.0,16.4384,16.4472,16.4295,16.4384,28200.0
2013-08-23 14:50:00,18.6,18.62,18.6,18.62,20900.0,16.4295,16.4472,16.4295,16.4472,20900.0
2013-08-23 14:55:00,18.62,18.62,18.6,18.61,48000.0,16.4472,16.4472,16.4295,16.4384,48000.0
2013-08-23 15:00:00,18.61,18.62,18.6,18.61,44500.0,16.4384,16.4472,16.4295,16.4384,44500.0
2013-08-23 15:05:00,18.61,18.63,18.61,18.62,56300.0,16.4384,16.456,16.4384,16.4472,56300.0
2013-08-23 15:10:00,18.62,18.62,18.6,18.61,47800.0,16.4472,16.4472,16.4295,16.4384,47800.0
2013-08-23 15:15:00,18.6,18.61,18.6,18.61,65600.0,16.4295,16.4384,16.4295,16.4384,65600.0
2013-08-23 15:20:00,18.61,18.64,18.6,18.63,80600.0,16.4384,16.4649,16.4295,16.456,80600.0
2013-08-23 15:25:00,18.63,18.66,18.63,18.66,40700.0,16.456,16.4825,16.456,16.4825,40700.0
2013-08-23 15:30:00,18.65,18.68,18.65,18.66,128400.0,16.4737,16.5002,16.4737,16.4825,128400.0
2013-08-23 15:35:00,18.66,18.69,18.65,18.69,82500.0,16.4825,16.509,16.4737,16.509,82500.0
2013-08-23 15:40:00,18.69,18.69,18.66,18.69,69200.0,16.509,16.509,16.4825,16.509,69200.0
2013-08-23 15:45:00,18.69,18.74,18.68,18.71,209600.0,16.509,16.5532,16.5002,16.5267,209600.0
2013-08-23 15:50:00,18.71,18.73,18.71,18.73,151500.0,16.5267,16.5444,16.5267,16.5444,151500.0
2013-08-23 15:55:00,18.73,18.73,18.72,18.72,188500.0,16.5444,16.5444,16.5355,16.5355,188500.0
2013-08-26 09:30:00,18.69,18.74,18.56,18.58,181700.0,16.509,16.5532,16.3942,16.4119,181700.0
2013-08-26 09:35:00,18.59,18.6,18.49,18.5,101100.0,16.4207,16.4295,16.3324,16.3412,101100.0
2013-08-26 09:40:00,18.51,18.66,18.48,18.66,73000.0,16.35,16.4825,16.3235,16.4825,73000.0
2013-08-26 09:45:00,18.66,18.72,18.64,18.66,68000.0,16.4825,16.5355,16.4649,16.4825,68000.0
2013-08-26 09:50:00,18.66,18.87,18.66,18.82,92800.0,16.4825,16.668,16.4825,16.6238,92800.0
2013-08-26 09:55:00,18.84,18.85,18.75,18.77,85100.0,16.6415,16.6503,16.562,16.5797,85100.0
2013-08-26 10:00:00,18.78,18.96,18.78,18.95,119700.0,16.5885,16.7475,16.5885,16.7387,119700.0
2013-08-26 10:05:00,18.95,18.97,18.9,18.95,71700.0,16.7387,16.7563,16.6945,16.7387,71700.0
2013-08-26 10:10:00,18.96,18.98,18.91,18.96,63000.0,16.7475,16.7652,16.7033,16.7475,63000.0
2013-08-26 10:15:00,18.96,19.02,18.96,18.99,105000.0,16.7475,16.8005,16.7475,16.774,105000.0
2013-08-26 10:20:00,18.99,19.03,18.98,18.99,94900.0,16.774,16.8093,16.7652,16.774,94900.0
2013-08-26 10:25:00,18.99,19.01,18.95,18.97,92100.0,16.774,16.7917,16.7387,16.7563,92100.0
2013-08-26 10:30:00,18.97,18.98,18.87,18.87,65800.0,16.7563,16.7652,16.668,16.668,65800.0
2013-08-26 10:35:00,18.88,18.96,18.87,18.96,76800.0,16.6768,16.7475,16.668,16.7475,76800.0
2013-08-26 10:40:00,18.96,18.98,18.93,18.98,84300.0,16.7475,16.7652,16.721,16.7652,84300.0
2013-08-26 10:45:00,18.98,18.99,18.94,18.94,91900.0,16.7652,16.774,16.7298,16.7298,91900.0
2013-08-26 10:50:00,18.94,18.95,18.89,18.89,60500.0,16.7298,16.7387,16.6857,16.6857,60500.0
2013-08-26 10:55:00,18.9,18.91,18.88,18.89,58500.0,16.6945,16.7033,16.6768,16.6857,58500.0
2013-08-26 11:00:00,18.89,18.93,18.89,18.91,63500.0,16.6857,16.721,16.6857,16.7033,63500.0
2013-08-26 11:05:00,18.91,18.92,18.84,18.84,52400.0,16.7033,16.7122,16.6415,16.6415,52400.0
2013-08-26 11:10:00,18.85,18.86,18.81,18.83,81100.0,16.6503,16.6592,16.615,16.6327,81100.0
2013-08-26 11:15:00,18.83,18.84,18.78,18.81,57100.0,16.6327,16.6415,16.5885,16.615,57100.0
2013-08-26 11:20:00,18.81,18.82,18.78,18.78,24900.0,16.615,16.6238,16.5885,16.5885,24900.0
2013-08-26 11:25:00,18.79,18.82,18.78,18.8,96400.0,16.5973,16.6238,16.5885,16.6062,96400.0
2013-08-26 11:30:00,18.8,18.87,18.79,18.85,70400.0,16.6062,16.668,16.5973,16.6503,70400.0
2013-08-26 11:35:00,18.85,18.88,18.84,18.87,28800.0,16.6503,16.6768,16.6415,16.668,28800.0
2013-08-26 11:40:00,18.87,18.87,18.82,18.82,47100.0,16.668,16.668,16.6238,16.6238,47100.0
2013-08-26 11:45:00,18.82,18.83,18.8,18.81,68900.0,16.6238,16.6327,16.6062,16.615,68900.0
2013-08-26 11:50:00,18.8,18.81,18.76,18.77,44300.0,16.6062,16.615,16.5709,16.5797,44300.0
2013-08-26 11:55:00,18.76,18.79,18.76,18.78,39900.0,16.5709,16.5973,16.5709,16.5885,39900.0
2013-08-26 12:00:00,18.78,18.8,18.75,18.8,146100.0,16.5885,16.6062,16.562,16.6062,146100.0
2013-08-26 12:05:00,18.81,18.82,18.78,18.78,20900.0,16.615,16.6238,16.5885,16.5885,20900.0
2013-08-26 12:10:00,18.79,18.85,18.79,18.85,67900.0,16.5973,16.6503,16.5973,16.6503,67900.0
2013-08-26 12:15:00,18.84,18.88,18.84,18.88,50400.0,16.6415,16.6768,16.6415,16.6768,50400.0
2013-08-26 12:20:00,18.88,18.89,18.88,18.88,21400.0,16.6768,16.6857,16.6768,16.6768,21400.0
2013-08-26 12:25:00,18.89,18.9,18.84,18.87,58200.0,16.6857,16.6945,16.6415,16.668,58200.0
2013-08-26 12:30:00,18.86,18.86,18.83,18.86,36300.0,16.6592,16.6592,16.6327,16.6592,36300.0
2013-08-26 12:35:00,18.85,18.85,18.83,18.84,8700.0,16.6503,16.6503,16.6327,16.6415,8700.0
2013-08-26 12:40:00,18.84,18.88,18.84,18.87,29300.0,16.6415,16.6768,16.6415,16.668,29300.0
2013-08-26 12:45:00,18.87,18.89,18.86,18.89,21400.0,16.668,16.6857,16.6592,16.6857,21400.0
2013-08-26 12:50:00,18.89,18.96,18.88,18.96,80000.0,16.6857,16.7475,16.6768,16.7475,80000.0
2013-08-26 12:55:00,18.95,18.98,18.95,18.98,41800.0,16.7387,16.7652,16.7387,16.7652,41800.0
2013-08-26 13:00:00,18.98,18.99,18.93,18.94,51800.0,16.7652,16.774,16.721,16.7298,51800.0
2013-08-26 13:05:00,18.95,18.97,18.93,18.94,57000.0,16.7387,16.7563,16.721,16.7298,57000.0
2013-08-26 13:10:00,18.94,18.94,18.9,18.91,30700.0,16.7298,16.7298,16.6945,16.7033,30700.0
2013-08-26 13:15:00,18.91,18.92,18.89,18.89,30600.0,16.7033,16.7122,16.6857,16.6857,30600.0
2013-08-26 13:20:00,18.89,18.89,18.87,18.87,23700.0,16.6857,16.6857,16.668,16.668,23700.0
2013-08-26 13:25:00,18.87,18.89,18.84,18.85,74000.0,16.668,16.6857,16.6415,16.6503,74000.0
2013-08-26 13:30:00,18.84,18.85,18.82,18.84,46100.0,16.6415,16.6503,16.6238,16.6415,46100.0
2013-08-26 13:35:00,18.85,18.85,18.8,18.8,22800.0,16.6503,16.6503,16.6062,16.6062,22800.0
2013-08-26 13:40:00,18.8,18.8,18.77,18.8,130300.0,16.6062,16.6062,16.5797,16.6062,130300.0
2013-08-26 13:45:00,18.79,18.82,18.79,18.81,50100.0,16.5973,16.6238,16.5973,16.615,50100.0
2013-08-26 13:50:00,18.81,18.83,18.8,18.8,49100.0,16.615,16.6327,16.6062,16.6062,49100.0
2013-08-26 13:55:00,18.8,18.81,18.78,18.79,128200.0,16.6062,16.615,16.5885,16.5973,128200.0
2013-08-26 14:00:00,18.8,18.81,18.78,18.8,23100.0,16.6062,16.615,16.5885,16.6062,23100.0
2013-08-26 14:05:00,18.8,18.81,18.79,18.81,67400.0,16.6062,16.615,16.5973,16.615,67400.0
2013-08-26 14:10:00,18.8,18.84,18.8,18.83,145500.0,16.6062,16.6415,16.6062,16.6327,145500.0
2013-08-26 14:15:00,18.84,18.84,18.82,18.83,26200.0,16.6415,16.6415,16.6238,16.6327,26200.0
2013-08-26 14:20:00,18.83,18.84,18.8,18.82,30100.0,16.6327,16.6415,16.6062,16.6238,30100.0
2013-08-26 14:25:00,18.81,18.82,18.8,18.8,15500.0,16.615,16.6238,16.6062,16.6062,15500.0
2013-08-26 14:30:00,18.81,18.83,18.8,18.83,29100.0,16.615,16.6327,16.6062,16.6327,29100.0
2013-08-26 14:35:00,18.82,18.86,18.82,18.86,39300.0,16.6238,16.6592,16.6238,16.6592,39300.0
2013-08-26 14:40:00,18.86,18.86,18.83,18.84,22000.0,16.6592,16.6592,16.6327,16.6415,22000.0
2013-08-26 14:45:00,18.84,18.87,18.84,18.85,435800.0,16.6415,16.668,16.6415,16.6503,435800.0
2013-08-26 14:50:00,18.86,18.86,18.83,18.85,23900.0,16.6592,16.6592,16.6327,16.6503,23900.0
2013-08-26 14:55:00,18.86,18.86,18.82,18.84,34700.0,16.6592,16.6592,16.6238,16.6415,34700.0
2013-08-26 15:00:00,18.85,18.86,18.83,18.84,33600.0,16.6503,16.6592,16.6327,16.6415,33600.0
2013-08-26 15:05:00,18.85,18.85,18.83,18.83,41900.0,16.6503,16.6503,16.6327,16.6327,41900.0
2013-08-26 15:10:00,18.84,18.84,18.73,18.73,72200.0,16.6415,16.6415,16.5444,16.5444,72200.0
2013-08-26 15:15:00,18.73,18.75,18.71,18.72,76600.0,16.5444,16.562,16.5267,16.5355,76600.0
2013-08-26 15:20:00,18.72,18.72,18.64,18.68,119300.0,16.5355,16.5355,16.4649,16.5002,119300.0
2013-08-26 15:25:00,18.67,18.73,18.64,18.71,160200.0,16.4914,16.5444,16.4649,16.5267,160200.0
2013-08-26 15:30:00,18.72,18.78,18.7,18.76,89300.0,16.5355,16.5885,16.5179,16.5709,89300.0
2013-08-26 15:35:00,18.76,18.8,18.73,18.79,129900.0,16.5709,16.6062,16.5444,16.5973,129900.0
2013-08-26 15:40:00,18.78,18.79,18.72,18.76,112100.0,16.5885,16.5973,16.5355,16.5709,112100.0
2013-08-26 15:45:00,18.75,18.78,18.72,18.73,161200.0,16.562,16.5885,16.5355,16.5444,161200.0
2013-08-26 15:50:00,18.73,18.73,18.69,18.73,165600.0,16.5444,16.5444,16.509,16.5444,165600.0
2013-08-26 15:55:00,18.73,18.73,18.68,18.7,350100.0,16.5444,16.5444,16.5002,16.5179,350100.0
2013-08-27 09:30:00,18.29,18.4,18.25,18.25,268400.0,16.1557,16.2529,16.1204,16.1204,268400.0
2013-08-27 09:35:00,18.26,18.42,18.23,18.37,95100.0,16.1292,16.2705,16.1027,16.2264,95100.0
2013-08-27 09:40:00,18.38,18.42,18.32,18.38,132600.0,16.2352,16.2705,16.1822,16.2352,132600.0
2013-08-27 09:45:00,18.38,18.38,18.23,18.33,201900.0,16.2352,16.2352,16.1027,16.191,201900.0
2013-08-27 09:50:00,18.32,18.41,18.3,18.38,147100.0,16.1822,16.2617,16.1645,16.2352,147100.0
2013-08-27 09:55:00,18.38,18.38,18.33,18.34,114400.0,16.2352,16.2352,16.191,16.1999,114400.0
2013-08-27 10:00:00,18.34,18.38,18.25,18.27,118600.0,16.1999,16.2352,16.1204,16.138,118600.0
2013-08-27 10:05:00,18.27,18.3,18.24,18.28,115100.0,16.138,16.1645,16.1115,16.1469,115100.0
2013-08-27 10:10:00,18.28,18.33,18.24,18.26,163700.0,16.1469,16.191,16.1115,16.1292,163700.0
2013-08-27 10:15:00,18.26,18.28,18.24,18.25,121000.0,16.1292,16.1469,16.1115,16.1204,121000.0
2013-08-27 10:20:00,18.25,18.3,18.24,18.29,51000.0,16.1204,16.1645,16.1115,16.1557,51000.0
2013-08-27 10:25:00,18.29,18.36,18.27,18.29,68700.0,16.1557,16.2175,16.138,16.1557,68700.0
2013-08-27 10:30:00,18.3,18.3,18.26,18.26,65200.0,16.1645,16.1645,16.1292,16.1292,65200.0
2013-08-27 10:35:00,18.26,18.3,18.25,18.27,102700.0,16.1292,16.1645,16.1204,16.138,102700.0
2013-08-27 10:40:00,18.27,18.28,18.26,18.27,25400.0,16.138,16.1469,16.1292,16.138,25400.0
2013-08-27 10:45:00,18.27,18.28,18.15,18.15,272900.0,16.138,16.1469,16.032,16.032,272900.0
2013-08-27 10:50:00,18.16,18.19,18.1,18.19,168300.0,16.0409,16.0674,15.9879,16.0674,168300.0
2013-08-27 10:55:00,18.19,18.22,18.15,18.17,69800.0,16.0674,16.0939,16.032,16.0497,69800.0
2013-08-27 11:00:00,18.18,18.19,18.13,18.14,55900.0,16.0585,16.0674,16.0144,16.0232,55900.0
2013-08-27 11:05:00,18.14,18.14,18.08,18.11,137000.0,16.0232,16.0232,15.9702,15.9967,137000.0
2013-08-27 11:10:00,18.12,18.14,18.1,18.13,65100.0,16.0055,16.0232,15.9879,16.0144,65100.0
2013-08-27 11:15:00,18.14,18.17,18.13,18.15,42200.0,16.0232,16.0497,16.0144,16.032,42200.0
2013-08-27 11:20:00,18.14,18.16,18.07,18.09,127200.0,16.0232,16.0409,15.9614,15.979,127200.0
2013-08-27 11:25:00,18.09,18.12,18.08,18.08,80800.0,15.979,16.0055,15.9702,15.9702,80800.0
2013-08-27 11:30:00,18.08,18.11,18.06,18.07,89700.0,15.9702,15.9967,15.9525,15.9614,89700.0
2013-08-27 11:35:00,18.07,18.13,18.06,18.13,55300.0,15.9614,16.0144,15.9525,16.0144,55300.0
2013-08-27 11:40:00,18.13,18.13,18.05,18.08,71900.0,16.0144,16.0144,15.9437,15.9702,71900.0
2013-08-27 11:45:00,18.08,18.09,18.01,18.02,124900.0,15.9702,15.979,15.9084,15.9172,124900.0
2013-08-27 11:50:00,18.02,18.06,18.0,18.02,107100.0,15.9172,15.9525,15.8995,15.9172,107100.0
2013-08-27 11:55:00,18.02,18.05,18.0,18.0,165600.0,15.9172,15.9437,15.8995,15.8995,165600.0
2013-08-27 12:00:00,18.01,18.03,17.98,17.98,104700.0,15.9084,15.926,15.8819,15.8819,104700.0
2013-08-27 12:05:00,17.98,18.01,17.92,17.99,144400.0,15.8819,15.9084,15.8289,15.8907,144400.0
2013-08-27 12:10:00,17.99,18.01,17.96,17.99,165400.0,15.8907,15.9084,15.8642,15.8907,165400.0
2013-08-27 12:15:00,18.0,18.0,17.94,17.94,141100.0,15.8995,15.8995,15.8465,15.8465,141100.0
2013-08-27 12:20:00,17.94,18.01,17.94,17.97,1311000.0,15.8465,15.9084,15.8465,15.873,1311000.0
2013-08-27 12:25:00,17.97,18.01,17.94,18.0,108200.0,15.873,15.9084,15.8465,15.8995,108200.0
2013-08-27 12:30:00,18.01,18.01,17.98,18.0,177000.0,15.9084,15.9084,15.8819,15.8995,177000.0
2013-08-27 12:35:00,18.0,18.04,18.0,18.03,147600.0,15.8995,15.9349,15.8995,15.926,147600.0
2013-08-27 12:40:00,18.03,18.04,18.0,18.01,238700.0,15.926,15.9349,15.8995,15.9084,238700.0
2013-08-27 12:45:00,18.01,18.01,17.95,18.01,176000.0,15.9084,15.9084,15.8554,15.9084,176000.0
2013-08-27 12:50:00,18.0,18.01,17.98,18.0,120500.0,15.8995,15.9084,15.8819,15.8995,120500.0
2013-08-27 12:55:00,18.0,18.01,17.96,17.98,89900.0,15.8995,15.9084,15.8642,15.8819,89900.0
2013-08-27 13:00:00,17.99,18.01,17.97,17.99,107000.0,15.8907,15.9084,15.873,15.8907,107000.0
2013-08-27 13:05:00,17.98,18.0,17.97,18.0,69600.0,15.8819,15.8995,15.873,15.8995,69600.0
2013-08-27 13:10:00,17.99,18.01,17.97,17.98,88400.0,15.8907,15.9084,15.873,15.8819,88400.0
2013-08-27 13:15:00,17.99,18.01,17.97,18.0,101500.0,15.8907,15.9084,15.873,15.8995,101500.0
2013-08-27 13:20:00,17.99,18.01,17.98,18.0,86700.0,15.8907,15.9084,15.8819,15.8995,86700.0
2013-08-27 13:25:00,17.99,18.0,17.98,17.99,116900.0,15.8907,15.8995,15.8819,15.8907,116900.0
2013-08-27 13:30:00,18.0,18.01,17.99,18.0,95300.0,15.8995,15.9084,15.8907,15.8995,95300.0
2013-08-27 13:35:00,18.0,18.0,17.98,17.98,413200.0,15.8995,15.8995,15.8819,15.8819,413200.0
2013-08-27 13:40:00,17.98,18.01,17.98,18.0,117600.0,15.8819,15.9084,15.8819,15.8995,117600.0
2013-08-27 13:45:00,18.0,18.0,17.98,18.0,129200.0,15.8995,15.8995,15.8819,15.8995,129200.0
2013-08-27 13:50:00,18.0,18.0,17.99,18.0,76900.0,15.8995,15.8995,15.8907,15.8995,76900.0
2013-08-27 13:55:00,17.99,18.0,17.96,17.97,64900.0,15.8907,15.8995,15.8642,15.873,64900.0
2013-08-27 14:00:00,17.97,18.0,17.96,17.99,52100.0,15.873,15.8995,15.8642,15.8907,52100.0
2013-08-27 14:05:00,17.99,18.0,17.97,17.98,78300.0,15.8907,15.8995,15.873,15.8819,78300.0
2013-08-27 14:10:00,17.98,18.0,17.96,17.96,66800.0,15.8819,15.8995,15.8642,15.8642,66800.0
2013-08-27 14:15:00,17.96,17.98,17.95,17.95,63700.0,15.8642,15.8819,15.8554,15.8554,63700.0
2013-08-27 14:20:00,17.95,17.97,17.94,17.96,71400.0,15.8554,15.873,15.8465,15.8642,71400.0
2013-08-27 14:25:00,17.95,17.97,17.93,17.96,77200.0,15.8554,15.873,15.8377,15.8642,77200.0
2013-08-27 14:30:00,17.96,17.96,17.93,17.95,49700.0,15.8642,15.8642,15.8377,15.8554,49700.0
2013-08-27 14:35:00,17.95,17.95,17.89,17.92,112500.0,15.8554,15.8554,15.8024,15.8289,112500.0
2013-08-27 14:40:00,17.92,17.96,17.91,17.94,55600.0,15.8289,15.8642,15.82,15.8465,55600.0
2013-08-27 14:45:00,17.95,18.01,17.95,18.01,150600.0,15.8554,15.9084,15.8554,15.9084,150600.0
2013-08-27 14:50:00,18.01,18.04,18.0,18.03,124900.0,15.9084,15.9349,15.8995,15.926,124900.0
2013-08-27 14:55:00,18.02,18.05,17.99,18.01,105700.0,15.9172,15.9437,15.8907,15.9084,105700.0
2013-08-27 15:00:00,18.01,18.02,17.99,18.02,223800.0,15.9084,15.9172,15.8907,15.9172,223800.0
2013-08-27 15:05:00,18.01,18.05,18.01,18.03,234100.0,15.9084,15.9437,15.9084,15.926,234100.0
2013-08-27 15:10:00,18.03,18.04,18.0,18.01,94200.0,15.926,15.9349,15.8995,15.9084,94200.0
2013-08-27 15:15:00,18.01,18.01,17.97,18.0,110200.0,15.9084,15.9084,15.873,15.8995,110200.0
2013-08-27 15:20:00,17.99,18.01,17.98,17.98,97800.0,15.8907,15.9084,15.8819,15.8819,97800.0
2013-08-27 15:25:00,17.98,18.0,17.97,18.0,92200.0,15.8819,15.8995,15.873,15.8995,92200.0
2013-08-27 15:30:00,18.0,18.0,17.95,17.95,99600.0,15.8995,15.8995,15.8554,15.8554,99600.0
2013-08-27 15:35:00,17.95,18.0,17.94,17.98,125500.0,15.8554,15.8995,15.8465,15.8819,125500.0
2013-08-27 15:40:00,17.98,18.0,17.98,17.99,134700.0,15.8819,15.8995,15.8819,15.8907,134700.0
2013-08-27 15:45:00,18.0,18.01,17.99,17.99,379300.0,15.8995,15.9084,15.8907,15.8907,379300.0
2013-08-27 15:50:00,18.0,18.01,17.97,17.98,363000.0,15.8995,15.9084,15.873,15.8819,363000.0
2013-08-27 15:55:00,17.98,18.0,17.97,18.0,330800.0,15.8819,15.8995,15.873,15.8995,330800.0
2013-08-28 09:30:00,17.9,17.94,17.7,17.72,210100.0,15.8112,15.8465,15.6345,15.6522,210100.0
2013-08-28 09:35:00,17.73,17.83,17.65,17.78,223600.0,15.661,15.7494,15.5904,15.7052,223600.0
2013-08-28 09:40:00,17.78,17.81,17.7,17.74,111700.0,15.7052,15.7317,15.6345,15.6699,111700.0
2013-08-28 09:45:00,17.74,17.78,17.63,17.76,233100.0,15.6699,15.7052,15.5727,15.6875,233100.0
2013-08-28 09:50:00,17.75,17.83,17.7,17.7,137800.0,15.6787,15.7494,15.6345,15.6345,137800.0
2013-08-28 09:55:00,17.7,17.71,17.65,17.69,108600.0,15.6345,15.6434,15.5904,15.6257,108600.0
2013-08-28 10:00:00,17.68,17.82,17.67,17.71,203900.0,15.6169,15.7405,15.608,15.6434,203900.0
2013-08-28 10:05:00,17.69,17.72,17.67,17.67,204200.0,15.6257,15.6522,15.608,15.608,204200.0
2013-08-28 10:10:00,17.68,17.71,17.62,17.63,177900.0,15.6169,15.6434,15.5639,15.5727,177900.0
2013-08-28 10:15:00,17.63,17.65,17.6,17.62,162200.0,15.5727,15.5904,15.5462,15.5639,162200.0
2013-08-28 10:20:00,17.61,17.65,17.57,17.62,282500.0,15.555,15.5904,15.5197,15.5639,282500.0
2013-08-28 10:25:00,17.63,17.67,17.61,17.64,119200.0,15.5727,15.608,15.555,15.5815,119200.0
2013-08-28 10:30:00,17.63,17.71,17.61,17.71,196500.0,15.5727,15.6434,15.555,15.6434,196500.0
2013-08-28 10:35:00,17.71,17.77,17.7,17.7,167300.0,15.6434,15.6964,15.6345,15.6345,167300.0
2013-08-28 10:40:00,17.7,17.72,17.65,17.65,103600.0,15.6345,15.6522,15.5904,15.5904,103600.0
2013-08-28 10:45:00,17.65,17.71,17.65,17.7,78300.0,15.5904,15.6434,15.5904,15.6345,78300.0
2013-08-28 10:50:00,17.69,17.78,17.68,17.78,111000.0,15.6257,15.7052,15.6169,15.7052,111000.0
2013-08-28 10:55:00,17.78,17.8,17.7,17.7,160000.0,15.7052,15.7229,15.6345,15.6345,160000.0
2013-08-28 11:00:00,17.7,17.75,17.7,17.74,96200.0,15.6345,15.6787,15.6345,15.6699,96200.0
2013-08-28 11:05:00,17.73,17.74,17.71,17.71,74200.0,15.661,15.6699,15.6434,15.6434,74200.0
2013-08-28 11:10:00,17.71,17.76,17.71,17.71,102400.0,15.6434,15.6875,15.6434,15.6434,102400.0
2013-08-28 11:15:00,17.71,17.71,17.65,17.65,79500.0,15.6434,15.6434,15.5904,15.5904,79500.0
2013-08-28 11:20:00,17.66,17.7,17.64,17.66,146300.0,15.5992,15.6345,15.5815,15.5992,146300.0
2013-08-28 11:25:00,17.67,17.68,17.63,17.64,94000.0,15.608,15.6169,15.5727,15.5815,94000.0
2013-08-28 11:30:00,17.64,17.65,17.6,17.6,67400.0,15.5815,15.5904,15.5462,15.5462,67400.0
2013-08-28 11:35:00,17.6,17.65,17.6,17.62,109600.0,15.5462,15.5904,15.5462,15.5639,109600.0
2013-08-28 11:40:00,17.62,17.63,17.58,17.61,58200.0,15.5639,15.5727,15.5285,15.555,58200.0
2013-08-28 11:45:00,17.61,17.63,17.58,17.58,66800.0,15.555,15.5727,15.5285,15.5285,66800.0
2013-08-28 11:50:00,17.59,17.61,17.59,17.6,73600.0,15.5374,15.555,15.5374,15.5462,73600.0
2013-08-28 11:55:00,17.6,17.67,17.59,17.67,86700.0,15.5462,15.608,15.5374,15.608,86700.0
2013-08-28 12:00:00,17.67,17.68,17.64,17.65,90000.0,15.608,15.6169,15.5815,15.5904,90000.0
2013-08-28 12:05:00,17.65,17.71,17.65,17.7,92500.0,15.5904,15.6434,15.5904,15.6345,92500.0
2013-08-28 12:10:00,17.7,17.71,17.65,17.65,110100.0,15.6345,15.6434,15.5904,15.5904,110100.0
2013-08-28 12:15:00,17.66,17.68,17.64,17.65,87800.0,15.5992,15.6169,15.5815,15.5904,87800.0
2013-08-28 12:20:00,17.66,17.68,17.66,17.67,66000.0,15.5992,15.6169,15.5992,15.608,66000.0
2013-08-28 12:25:00,17.68,17.71,17.67,17.71,75300.0,15.6169,15.6434,15.608,15.6434,75300.0
2013-08-28 12:30:00,17.71,17.73,17.7,17.72,64600.0,15.6434,15.661,15.6345,15.6522,64600.0
2013-08-28 12:35:00,17.73,17.76,17.71,17.73,100800.0,15.661,15.6875,15.6434,15.661,100800.0
2013-08-28 12:40:00,17.73,17.76,17.73,17.75,59100.0,15.661,15.6875,15.661,15.6787,59100.0
2013-08-28 12:45:00,17.76,17.77,17.75,17.76,26900.0,15.6875,15.6964,15.6787,15.6875,26900.0
2013-08-28 12:50:00,17.75,17.76,17.74,17.74,43100.0,15.6787,15.6875,15.6699,15.6699,43100.0
2013-08-28 12:55:00,17.74,17.75,17.72,17.74,47600.0,15.6699,15.6787,15.6522,15.6699,47600.0
2013-08-28 13:00:00,17.74,17.77,17.73,17.73,113400.0,15.6699,15.6964,15.661,15.661,113400.0
2013-08-28 13:05:00,17.73,17.73,17.69,17.69,221300.0,15.661,15.661,15.6257,15.6257,221300.0
2013-08-28 13:10:00,17.69,17.69,17.67,17.69,58600.0,15.6257,15.6257,15.608,15.6257,58600.0
2013-08-28 13:15:00,17.69,17.69,17.65,17.67,310900.0,15.6257,15.6257,15.5904,15.608,310900.0
2013-08-28 13:20:00,17.68,17.7,17.68,17.69,32900.0,15.6169,15.6345,15.6169,15.6257,32900.0
2013-08-28 13:25:00,17.7,17.74,17.7,17.74,58600.0,15.6345,15.6699,15.6345,15.6699,58600.0
2013-08-28 13:30:00,17.74,17.76,17.73,17.74,65700.0,15.6699,15.6875,15.661,15.6699,65700.0
2013-08-28 13:35:00,17.74,17.75,17.73,17.75,55400.0,15.6699,15.6787,15.661,15.6787,55400.0
2013-08-28 13:40:00,17.74,17.74,17.72,17.74,83500.0,15.6699,15.6699,15.6522,15.6699,83500.0
2013-08-28 13:45:00,17.73,17.74,17.71,17.71,28300.0,15.661,15.6699,15.6434,15.6434,28300.0
2013-08-28 13:50:00,17.71,17.72,17.69,17.72,64500.0,15.6434,15.6522,15.6257,15.6522,64500.0
2013-08-28 13:55:00,17.71,17.8,17.71,17.8,142300.0,15.6434,15.7229,15.6434,15.7229,142300.0
2013-08-28 14:00:00,17.79,17.8,17.77,17.77,68900.0,15.714,15.7229,15.6964,15.6964,68900.0
2013-08-28 14:05:00,17.77,17.78,17.74,17.77,69800.0,15.6964,15.7052,15.6699,15.6964,69800.0
2013-08-28 14:10:00,17.77,17.79,17.74,17.78,82300.0,15.6964,15.714,15.6699,15.7052,82300.0
2013-08-28 14:15:00,17.79,17.81,17.77,17.78,35400.0,15.714,15.7317,15.6964,15.7052,35400.0
2013-08-28 14:20:00,17.77,17.8,17.74,17.78,129600.0,15.6964,15.7229,15.6699,15.7052,129600.0
2013-08-28 14:25:00,17.78,17.82,17.78,17.81,65500.0,15.7052,15.7405,15.7052,15.7317,65500.0
2013-08-28 14:30:00,17.81,17.82,17.79,17.8,79400.0,15.7317,15.7405,15.714,15.7229,79400.0
2013-08-28 14:35:00,17.8,17.81,17.73,17.75,115600.0,15.7229,15.7317,15.661,15.6787,115600.0
2013-08-28 14:40:00,17.75,17.75,17.73,17.75,49300.0,15.6787,15.6787,15.661,15.6787,49300.0
2013-08-28 14:45:00,17.74,17.8,17.72,17.79,143200.0,15.6699,15.7229,15.6522,15.714,143200.0
2013-08-28 14:50:00,17.79,17.8,17.73,17.76,70300.0,15.714,15.7229,15.661,15.6875,70300.0
2013-08-28 14:55:00,17.77,17.77,17.74,17.74,41000.0,15.6964,15.6964,15.6699,15.6699,41000.0
2013-08-28 15:00:00,17.73,17.74,17.71,17.74,61800.0,15.661,15.6699,15.6434,15.6699,61800.0
2013-08-28 15:05:00,17.74,17.78,17.74,17.77,196900.0,15.6699,15.7052,15.6699,15.6964,196900.0
2013-08-28 15:10:00,17.78,17.81,17.77,17.79,85200.0,15.7052,15.7317,15.6964,15.714,85200.0
2013-08-28 15:15:00,17.8,17.8,17.76,17.76,55900.0,15.7229,15.7229,15.6875,15.6875,55900.0
2013-08-28 15:20:00,17.76,17.79,17.76,17.77,80100.0,15.6875,15.714,15.6875,15.6964,80100.0
2013-08-28 15:25:00,17.77,17.79,17.77,17.78,76300.0,15.6964,15.714,15.6964,15.7052,76300.0
2013-08-28 15:30:00,17.79,17.84,17.79,17.83,140300.0,15.714,15.7582,15.714,15.7494,140300.0
2013-08-28 15:35:00,17.83,17.83,17.82,17.83,62400.0,15.7494,15.7494,15.7405,15.7494,62400.0
2013-08-28 15:40:00,17.83,17.83,17.8,17.8,146600.0,15.7494,15.7494,15.7229,15.7229,146600.0
2013-08-28 15:45:00,17.81,17.82,17.78,17.79,212500.0,15.7317,15.7405,15.7052,15.714,212500.0
2013-08-28 15:50:00,17.79,17.8,17.77,17.78,121500.0,15.714,15.7229,15.6964,15.7052,121500.0
2013-08-28 15:55:00,17.77,17.78,17.75,17.76,277300.0,15.6964,15.7052,15.6787,15.6875,277300.0
2013-08-29 09:30:00,17.81,17.86,17.75,17.77,138300.0,15.7317,15.7759,15.6787,15.6964,138300.0
2013-08-29 09:35:00,17.77,17.85,17.73,17.85,92600.0,15.6964,15.767,15.661,15.767,92600.0
2013-08-29 09:40:00,17.85,17.92,17.84,17.87,146900.0,15.767,15.8289,15.7582,15.7847,146900.0
2013-08-29 09:45:00,17.87,17.9,17.74,17.79,166300.0,15.7847,15.8112,15.6699,15.714,166300.0
2013-08-29 09:50:00,17.79,17.99,17.79,17.98,137000.0,15.714,15.8907,15.714,15.8819,137000.0
2013-08-29 09:55:00,17.99,18.03,17.95,18.0,166000.0,15.8907,15.926,15.8554,15.8995,166000.0
2013-08-29 10:00:00,17.99,18.0,17.95,17.96,103600.0,15.8907,15.8995,15.8554,15.8642,103600.0
2013-08-29 10:05:00,17.97,18.07,17.96,18.07,186300.0,15.873,15.9614,15.8642,15.9614,186300.0
2013-08-29 10:10:00,18.07,18.17,18.05,18.16,114300.0,15.9614,16.0497,15.9437,16.0409,114300.0
2013-08-29 10:15:00,18.17,18.19,18.14,18.18,154700.0,16.0497,16.0674,16.0232,16.0585,154700.0
2013-08-29 10:20:00,18.18,18.19,18.1,18.12,147700.0,16.0585,16.0674,15.9879,16.0055,147700.0
2013-08-29 10:25:00,18.12,18.13,18.04,18.05,75100.0,16.0055,16.0144,15.9349,15.9437,75100.0
2013-08-29 10:30:00,18.05,18.11,18.05,18.05,108800.0,15.9437,15.9967,15.9437,15.9437,108800.0
2013-08-29 10:35:00,18.05,18.17,18.05,18.17,133300.0,15.9437,16.0497,15.9437,16.0497,133300.0
2013-08-29 10:40:00,18.17,18.2,18.16,18.18,107900.0,16.0497,16.0762,16.0409,16.0585,107900.0
2013-08-29 10:45:00,18.18,18.19,18.15,18.15,46400.0,16.0585,16.0674,16.032,16.032,46400.0
2013-08-29 10:50:00,18.16,18.21,18.15,18.21,111700.0,16.0409,16.085,16.032,16.085,111700.0
2013-08-29 10:55:00,18.2,18.22,18.19,18.21,94000.0,16.0762,16.0939,16.0674,16.085,94000.0
2013-08-29 11:00:00,18.21,18.22,18.18,18.21,120000.0,16.085,16.0939,16.0585,16.085,120000.0
2013-08-29 11:05:00,18.21,18.24,18.19,18.21,114300.0,16.085,16.1115,16.0674,16.085,114300.0
2013-08-29 11:10:00,18.21,18.25,18.19,18.23,121800.0,16.085,16.1204,16.0674,16.1027,121800.0
2013-08-29 11:15:00,18.24,18.25,18.22,18.23,34100.0,16.1115,16.1204,16.0939,16.1027,34100.0
2013-08-29 11:20:00,18.22,18.32,18.22,18.26,105200.0,16.0939,16.1822,16.0939,16.1292,105200.0
2013-08-29 11:25:00,18.26,18.34,18.25,18.32,59000.0,16.1292,16.1999,16.1204,16.1822,59000.0
2013-08-29 11:30:00,18.33,18.34,18.31,18.32,97600.0,16.191,16.1999,16.1734,16.1822,97600.0
2013-08-29 11:35:00,18.32,18.38,18.32,18.38,65500.0,16.1822,16.2352,16.1822,16.2352,65500.0
2013-08-29 11:40:00,18.38,18.46,18.38,18.44,188900.0,16.2352,16.3059,16.2352,16.2882,188900.0
2013-08-29 11:45:00,18.44,18.46,18.37,18.42,94100.0,16.2882,16.3059,16.2264,16.2705,94100.0
2013-08-29 11:50:00,18.42,18.46,18.39,18.39,63100.0,16.2705,16.3059,16.244,16.244,63100.0
2013-08-29 11:55:00,18.39,18.4,18.37,18.38,40700.0,16.244,16.2529,16.2264,16.2352,40700.0
2013-08-29 12:00:00,18.39,18.39,18.37,18.39,43500.0,16.244,16.244,16.2264,16.244,43500.0
2013-08-29 12:05:00,18.38,18.4,18.37,18.37,84800.0,16.2352,16.2529,16.2264,16.2264,84800.0
2013-08-29 12:10:00,18.37,18.4,18.36,18.4,33600.0,16.2264,16.2529,16.2175,16.2529,33600.0
2013-08-29 12:15:00,18.39,18.42,18.37,18.4,82600.0,16.244,16.2705,16.2264,16.2529,82600.0
2013-08-29 12:20:00,18.4,18.41,18.39,18.39,35700.0,16.2529,16.2617,16.244,16.244,35700.0
2013-08-29 12:25:00,18.39,18.41,18.39,18.4,31900.0,16.244,16.2617,16.244,16.2529,31900.0
2013-08-29 12:30:00,18.41,18.42,18.38,18.39,105200.0,16.2617,16.2705,16.2352,16.244,105200.0
2013-08-29 12:35:00,18.39,18.4,18.38,18.38,87700.0,16.244,16.2529,16.2352,16.2352,87700.0
2013-08-29 12:40:00,18.38,18.45,18.38,18.44,38100.0,16.2352,16.297,16.2352,16.2882,38100.0
2013-08-29 12:45:00,18.44,18.46,18.42,18.45,83600.0,16.2882,16.3059,16.2705,16.297,83600.0
2013-08-29 12:50:00,18.46,18.48,18.46,18.47,68200.0,16.3059,16.3235,16.3059,16.3147,68200.0
2013-08-29 12:55:00,18.47,18.52,18.47,18.51,80700.0,16.3147,16.3589,16.3147,16.35,80700.0
2013-08-29 13:00:00,18.51,18.53,18.47,18.48,108700.0,16.35,16.3677,16.3147,16.3235,108700.0
2013-08-29 13:05:00,18.47,18.52,18.47,18.5,98100.0,16.3147,16.3589,16.3147,16.3412,98100.0
2013-08-29 13:10:00,18.5,18.51,18.44,18.44,54200.0,16.3412,16.35,16.2882,16.2882,54200.0
2013-08-29 13:15:00,18.44,18.44,18.37,18.37,48000.0,16.2882,16.2882,16.2264,16.2264,48000.0
2013-08-29 13:20:00,18.36,18.38,18.29,18.29,78500.0,16.2175,16.2352,16.1557,16.1557,78500.0
2013-08-29 13:25:00,18.29,18.35,18.28,18.35,38200.0,16.1557,16.2087,16.1469,16.2087,38200.0
2013-08-29 13:30:00,18.34,18.39,18.34,18.38,133000.0,16.1999,16.244,16.1999,16.2352,133000.0
2013-08-29 13:35:00,18.38,18.4,18.35,18.37,68900.0,16.2352,16.2529,16.2087,16.2264,68900.0
2013-08-29 13:40:00,18.36,18.4,18.36,18.38,35700.0,16.2175,16.2529,16.2175,16.2352,35700.0
2013-08-29 13:45:00,18.38,18.41,18.38,18.38,52100.0,16.2352,16.2617,16.2352,16.2352,52100.0
2013-08-29 13:50:00,18.38,18.39,18.34,18.34,68300.0,16.2352,16.244,16.1999,16.1999,68300.0
2013-08-29 13:55:00,18.35,18.38,18.33,18.33,90600.0,16.2087,16.2352,16.191,16.191,90600.0
2013-08-29 14:00:00,18.33,18.37,18.28,18.36,95000.0,16.191,16.2264,16.1469,16.2175,95000.0
2013-08-29 14:05:00,18.36,18.36,18.32,18.35,91900.0,16.2175,16.2175,16.1822,16.2087,91900.0
2013-08-29 14:10:00,18.35,18.36,18.32,18.32,59400.0,16.2087,16.2175,16.1822,16.1822,59400.0
2013-08-29 14:15:00,18.32,18.33,18.3,18.33,37800.0,16.1822,16.191,16.1645,16.191,37800.0
2013-08-29 14:20:00,18.32,18.38,18.32,18.37,41900.0,16.1822,16.2352,16.1822,16.2264,41900.0
2013-08-29 14:25:00,18.37,18.4,18.37,18.38,65700.0,16.2264,16.2529,16.2264,16.2352,65700.0
2013-08-29 14:30:00,18.37,18.43,18.37,18.43,103000.0,16.2264,16.2794,16.2264,16.2794,103000.0
2013-08-29 14:35:00,18.43,18.45,18.4,18.4,116400.0,16.2794,16.297,16.2529,16.2529,116400.0
2013-08-29 14:40:00,18.39,18.43,18.39,18.42,42400.0,16.244,16.2794,16.244,16.2705,42400.0
2013-08-29 14:45:00,18.43,18.44,18.42,18.42,18500.0,16.2794,16.2882,16.2705,16.2705,18500.0
2013-08-29 14:50:00,18.43,18.45,18.42,18.44,67100.0,16.2794,16.297,16.2705,16.2882,67100.0
2013-08-29 14:55:00,18.44,18.45,18.43,18.43,70500.0,16.2882,16.297,16.2794,16.2794,70500.0
2013-08-29 15:00:00,18.43,18.44,18.38,18.4,78800.0,16.2794,16.2882,16.2352,16.2529,78800.0
2013-08-29 15:05:00,18.4,18.41,18.36,18.38,56300.0,16.2529,16.2617,16.2175,16.2352,56300.0
2013-08-29 15:10:00,18.38,18.38,18.36,18.37,21700.0,16.2352,16.2352,16.2175,16.2264,21700.0
2013-08-29 15:15:00,18.37,18.43,18.37,18.43,59700.0,16.2264,16.2794,16.2264,16.2794,59700.0
2013-08-29 15:20:00,18.42,18.43,18.41,18.42,71100.0,16.2705,16.2794,16.2617,16.2705,71100.0
2013-08-29 15:25:00,18.41,18.43,18.35,18.37,100300.0,16.2617,16.2794,16.2087,16.2264,100300.0
2013-08-29 15:30:00,18.37,18.38,18.3,18.3,126000.0,16.2264,16.2352,16.1645,16.1645,126000.0
2013-08-29 15:35:00,18.3,18.35,18.3,18.32,193000.0,16.1645,16.2087,16.1645,16.1822,193000.0
2013-08-29 15:40:00,18.32,18.38,18.32,18.38,178300.0,16.1822,16.2352,16.1822,16.2352,178300.0
2013-08-29 15:45:00,18.38,18.39,18.35,18.38,167300.0,16.2352,16.244,16.2087,16.2352,167300.0
2013-08-29 15:50:00,18.37,18.4,18.37,18.4,141100.0,16.2264,16.2529,16.2264,16.2529,141100.0
2013-08-29 15:55:00,18.39,18.4,18.37,18.39,413400.0,16.244,16.2529,16.2264,16.244,413400.0
2013-08-30 09:30:00,18.32,18.32,18.14,18.15,118800.0,16.1822,16.1822,16.0232,16.032,118800.0
2013-08-30 09:35:00,18.14,18.19,18.07,18.14,84300.0,16.0232,16.0674,15.9614,16.0232,84300.0
2013-08-30 09:40:00,18.15,18.21,18.11,18.16,45100.0,16.032,16.085,15.9967,16.0409,45100.0
2013-08-30 09:45:00,18.17,18.28,18.14,18.19,76700.0,16.0497,16.1469,16.0232,16.0674,76700.0
2013-08-30 09:50:00,18.2,18.3,18.19,18.25,62800.0,16.0762,16.1645,16.0674,16.1204,62800.0
2013-08-30 09:55:00,18.26,18.26,18.18,18.24,74200.0,16.1292,16.1292,16.0585,16.1115,74200.0
2013-08-30 10:00:00,18.23,18.23,18.18,18.18,88700.0,16.1027,16.1027,16.0585,16.0585,88700.0
2013-08-30 10:05:00,18.19,18.27,18.19,18.2,68700.0,16.0674,16.138,16.0674,16.0762,68700.0
2013-08-30 10:10:00,18.19,18.2,18.16,18.18,94900.0,16.0674,16.0762,16.0409,16.0585,94900.0
2013-08-30 10:15:00,18.18,18.27,18.18,18.2,224800.0,16.0585,16.138,16.0585,16.0762,224800.0
2013-08-30 10:20:00,18.21,18.23,18.17,18.17,56700.0,16.085,16.1027,16.0497,16.0497,56700.0
2013-08-30 10:25:00,18.16,18.16,18.1,18.1,73400.0,16.0409,16.0409,15.9879,15.9879,73400.0
2013-08-30 10:30:00,18.11,18.13,18.09,18.13,81900.0,15.9967,16.0144,15.979,16.0144,81900.0
2013-08-30 10:35:00,18.13,18.14,18.09,18.09,42300.0,16.0144,16.0232,15.979,15.979,42300.0
2013-08-30 10:40:00,18.09,18.1,18.05,18.07,61000.0,15.979,15.9879,15.9437,15.9614,61000.0
2013-08-30 10:45:00,18.07,18.11,18.05,18.1,61400.0,15.9614,15.9967,15.9437,15.9879,61400.0
2013-08-30 10:50:00,18.09,18.1,18.03,18.05,60000.0,15.979,15.9879,15.926,15.9437,60000.0
2013-08-30 10:55:00,18.06,18.08,18.03,18.07,54300.0,15.9525,15.9702,15.926,15.9614,54300.0
2013-08-30 11:00:00,18.07,18.12,18.05,18.1,42100.0,15.9614,16.0055,15.9437,15.9879,42100.0
2013-08-30 11:05:00,18.1,18.11,18.02,18.02,76900.0,15.9879,15.9967,15.9172,15.9172,76900.0
2013-08-30 11:10:00,18.02,18.07,18.02,18.04,31300.0,15.9172,15.9614,15.9172,15.9349,31300.0
2013-08-30 11:15:00,18.05,18.06,18.01,18.01,25700.0,15.9437,15.9525,15.9084,15.9084,25700.0
2013-08-30 11:20:00,18.01,18.06,18.01,18.05,27400.0,15.9084,15.9525,15.9084,15.9437,27400.0
2013-08-30 11:25:00,18.06,18.07,18.0,18.0,35300.0,15.9525,15.9614,15.8995,15.8995,35300.0
2013-08-30 11:30:00,18.0,18.04,18.0,18.01,25400.0,15.8995,15.9349,15.8995,15.9084,25400.0
2013-08-30 11:35:00,18.01,18.01,17.95,18.0,56600.0,15.9084,15.9084,15.8554,15.8995,56600.0
2013-08-30 11:40:00,17.99,18.0,17.97,18.0,55700.0,15.8907,15.8995,15.873,15.8995,55700.0
2013-08-30 11:45:00,18.01,18.04,17.98,17.98,25500.0,15.9084,15.9349,15.8819,15.8819,25500.0
2013-08-30 11:50:00,17.98,18.02,17.97,18.01,19800.0,15.8819,15.9172,15.873,15.9084,19800.0
2013-08-30 11:55:00,18.0,18.0,17.95,17.97,71800.0,15.8995,15.8995,15.8554,15.873,71800.0
2013-08-30 12:00:00,17.96,17.99,17.95,17.98,36700.0,15.8642,15.8907,15.8554,15.8819,36700.0
2013-08-30 12:05:00,17.98,18.02,17.98,18.0,23500.0,15.8819,15.9172,15.8819,15.8995,23500.0
2013-08-30 12:10:00,17.99,18.03,17.99,18.0,20900.0,15.8907,15.926,15.8907,15.8995,20900.0
2013-08-30 12:15:00,18.01,18.06,18.0,18.02,31800.0,15.9084,15.9525,15.8995,15.9172,31800.0
2013-08-30 12:20:00,18.03,18.04,17.99,18.01,29100.0,15.926,15.9349,15.8907,15.9084,29100.0
2013-08-30 12:25:00,18.01,18.01,17.98,17.98,20200.0,15.9084,15.9084,15.8819,15.8819,20200.0
2013-08-30 12:30:00,17.99,17.99,17.96,17.96,21400.0,15.8907,15.8907,15.8642,15.8642,21400.0
2013-08-30 12:35:00,17.95,17.96,17.92,17.96,48200.0,15.8554,15.8642,15.8289,15.8642,48200.0
2013-08-30 12:40:00,17.96,17.97,17.95,17.96,18900.0,15.8642,15.873,15.8554,15.8642,18900.0
2013-08-30 12:45:00,17.97,17.99,17.97,17.98,70600.0,15.873,15.8907,15.873,15.8819,70600.0
2013-08-30 12:50:00,17.99,17.99,17.96,17.97,41400.0,15.8907,15.8907,15.8642,15.873,41400.0
2013-08-30 12:55:00,17.97,18.0,17.94,18.0,42500.0,15.873,15.8995,15.8465,15.8995,42500.0
2013-08-30 13:00:00,17.99,18.0,17.94,17.96,70700.0,15.8907,15.8995,15.8465,15.8642,70700.0
2013-08-30 13:05:00,17.96,17.98,17.91,17.91,62800.0,15.8642,15.8819,15.82,15.82,62800.0
2013-08-30 13:10:00,17.92,17.99,17.92,17.96,69900.0,15.8289,15.8907,15.8289,15.8642,69900.0
2013-08-30 13:15:00,17.96,18.04,17.95,18.0,69800.0,15.8642,15.9349,15.8554,15.8995,69800.0
2013-08-30 13:20:00,18.02,18.02,17.91,17.91,52200.0,15.9172,15.9172,15.82,15.82,52200.0
2013-08-30 13:25:00,17.92,17.93,17.91,17.92,31300.0,15.8289,15.8377,15.82,15.8289,31300.0
2013-08-30 13:30:00,17.93,17.94,17.92,17.94,19300.0,15.8377,15.8465,15.8289,15.8465,19300.0
2013-08-30 13:35:00,17.92,17.94,17.91,17.91,26400.0,15.8289,15.8465,15.82,15.82,26400.0
2013-08-30 13:40:00,17.91,17.93,17.9,17.92,53600.0,15.82,15.8377,15.8112,15.8289,53600.0
2013-08-30 13:45:00,17.92,17.97,17.91,17.94,41600.0,15.8289,15.873,15.82,15.8465,41600.0
2013-08-30 13:50:00,17.94,17.96,17.91,17.93,26400.0,15.8465,15.8642,15.82,15.8377,26400.0
2013-08-30 13:55:00,17.92,17.93,17.89,17.9,59400.0,15.8289,15.8377,15.8024,15.8112,59400.0
2013-08-30 14:00:00,17.89,17.91,17.88,17.91,32600.0,15.8024,15.82,15.7935,15.82,32600.0
2013-08-30 14:05:00,17.92,17.94,17.9,17.9,34300.0,15.8289,15.8465,15.8112,15.8112,34300.0
2013-08-30 14:10:00,17.9,17.9,17.84,17.84,44600.0,15.8112,15.8112,15.7582,15.7582,44600.0
2013-08-30 14:15:00,17.85,17.87,17.84,17.85,62500.0,15.767,15.7847,15.7582,15.767,62500.0
2013-08-30 14:20:00,17.85,17.88,17.84,17.86,18200.0,15.767,15.7935,15.7582,15.7759,18200.0
2013-08-30 14:25:00,17.85,17.87,17.84,17.85,31200.0,15.767,15.7847,15.7582,15.767,31200.0
2013-08-30 14:30:00,17.84,17.89,17.84,17.87,41000.0,15.7582,15.8024,15.7582,15.7847,41000.0
2013-08-30 14:35:00,17.88,17.89,17.85,17.86,33000.0,15.7935,15.8024,15.767,15.7759,33000.0
2013-08-30 14:40:00,17.87,17.87,17.84,17.86,24100.0,15.7847,15.7847,15.7582,15.7759,24100.0
2013-08-30 14:45:00,17.86,17.89,17.84,17.85,33200.0,15.7759,15.8024,15.7582,15.767,33200.0
2013-08-30 14:50:00,17.86,17.89,17.84,17.86,56700.0,15.7759,15.8024,15.7582,15.7759,56700.0
2013-08-30 14:55:00,17.86,17.87,17.84,17.85,21000.0,15.7759,15.7847,15.7582,15.767,21000.0
2013-08-30 15:00:00,17.85,17.91,17.85,17.91,63800.0,15.767,15.82,15.767,15.82,63800.0
2013-08-30 15:05:00,17.9,17.91,17.84,17.84,181900.0,15.8112,15.82,15.7582,15.7582,181900.0
2013-08-30 15:10:00,17.84,17.87,17.84,17.87,87800.0,15.7582,15.7847,15.7582,15.7847,87800.0
2013-08-30 15:15:00,17.87,17.88,17.84,17.87,83500.0,15.7847,15.7935,15.7582,15.7847,83500.0
2013-08-30 15:20:00,17.88,17.88,17.86,17.87,41300.0,15.7935,15.7935,15.7759,15.7847,41300.0
2013-08-30 15:25:00,17.87,17.87,17.84,17.86,79000.0,15.7847,15.7847,15.7582,15.7759,79000.0
2013-08-30 15:30:00,17.86,17.87,17.84,17.85,80700.0,15.7759,15.7847,15.7582,15.767,80700.0
2013-08-30 15:35:00,17.85,17.86,17.84,17.85,35000.0,15.767,15.7759,15.7582,15.767,35000.0
2013-08-30 15:40:00,17.86,17.86,17.84,17.86,186800.0,15.7759,15.7759,15.7582,15.7759,186800.0
2013-08-30 15:45:00,17.86,17.86,17.8,17.8,232200.0,15.7759,15.7759,15.7229,15.7229,232200.0
2013-08-30 15:50:00,17.8,17.81,17.77,17.78,148700.0,15.7229,15.7317,15.6964,15.7052,148700.0
2013-08-30 15:55:00,17.78,17.86,17.77,17.85,438500.0,15.7052,15.7759,15.6964,15.767,438500.0
2013-09-03 09:30:00,17.91,18.0,17.9,17.99,108800.0,15.82,15.8995,15.8112,15.8907,108800.0
2013-09-03 09:35:00,17.98,18.02,17.82,17.82,341100.0,15.8819,15.9172,15.7405,15.7405,341100.0
2013-09-03 09:40:00,17.82,17.95,17.8,17.81,217900.0,15.7405,15.8554,15.7229,15.7317,217900.0
2013-09-03 09:45:00,17.81,17.82,17.73,17.79,186500.0,15.7317,15.7405,15.661,15.714,186500.0
2013-09-03 09:50:00,17.79,17.84,17.75,17.78,128100.0,15.714,15.7582,15.6787,15.7052,128100.0
2013-09-03 09:55:00,17.79,17.86,17.76,17.77,188900.0,15.714,15.7759,15.6875,15.6964,188900.0
2013-09-03 10:00:00,17.78,17.83,17.75,17.8,289300.0,15.7052,15.7494,15.6787,15.7229,289300.0
2013-09-03 10:05:00,17.79,17.84,17.77,17.82,190900.0,15.714,15.7582,15.6964,15.7405,190900.0
2013-09-03 10:10:00,17.82,17.87,17.8,17.86,210100.0,15.7405,15.7847,15.7229,15.7759,210100.0
2013-09-03 10:15:00,17.85,17.98,17.83,17.96,138800.0,15.767,15.8819,15.7494,15.8642,138800.0
2013-09-03 10:20:00,17.95,18.01,17.94,17.98,125700.0,15.8554,15.9084,15.8465,15.8819,125700.0
2013-09-03 10:25:00,17.98,18.01,17.93,17.93,184000.0,15.8819,15.9084,15.8377,15.8377,184000.0
2013-09-03 10:30:00,17.93,17.98,17.93,17.95,180800.0,15.8377,15.8819,15.8377,15.8554,180800.0
2013-09-03 10:35:00,17.95,18.02,17.93,18.02,66300.0,15.8554,15.9172,15.8377,15.9172,66300.0
2013-09-03 10:40:00,18.04,18.09,18.03,18.08,137400.0,15.9349,15.979,15.926,15.9702,137400.0
2013-09-03 10:45:00,18.08,18.12,18.04,18.04,80300.0,15.9702,16.0055,15.9349,15.9349,80300.0
2013-09-03 10:50:00,18.05,18.05,17.99,17.99,151400.0,15.9437,15.9437,15.8907,15.8907,151400.0
2013-09-03 10:55:00,18.0,18.04,17.97,17.98,87400.0,15.8995,15.9349,15.873,15.8819,87400.0
2013-09-03 11:00:00,17.97,18.01,17.97,17.98,43300.0,15.873,15.9084,15.873,15.8819,43300.0
2013-09-03 11:05:00,17.98,18.02,17.96,17.98,49200.0,15.8819,15.9172,15.8642,15.8819,49200.0
2013-09-03 11:10:00,17.98,18.05,17.98,18.04,78600.0,15.8819,15.9437,15.8819,15.9349,78600.0
2013-09-03 11:15:00,18.03,18.03,17.98,18.0,58700.0,15.926,15.926,15.8819,15.8995,58700.0
2013-09-03 11:20:00,18.0,18.0,17.93,17.94,113100.0,15.8995,15.8995,15.8377,15.8465,113100.0
2013-09-03 11:25:00,17.93,17.93,17.86,17.88,184800.0,15.8377,15.8377,15.7759,15.7935,184800.0
2013-09-03 11:30:00,17.87,17.92,17.82,17.9,78200.0,15.7847,15.8289,15.7405,15.8112,78200.0
2013-09-03 11:35:00,17.91,17.92,17.86,17.89,36300.0,15.82,15.8289,15.7759,15.8024,36300.0
2013-09-03 11:40:00,17.89,17.93,17.88,17.89,44900.0,15.8024,15.8377,15.7935,15.8024,44900.0
2013-09-03 11:45:00,17.88,17.94,17.85,17.94,54900.0,15.7935,15.8465,15.767,15.8465,54900.0
2013-09-03 11:50:00,17.93,17.94,17.89,17.89,23600.0,15.8377,15.8465,15.8024,15.8024,23600.0
2013-09-03 11:55:00,17.89,17.89,17.84,17.87,45100.0,15.8024,15.8024,15.7582,15.7847,45100.0
2013-09-03 12:00:00,17.88,17.91,17.86,17.88,48700.0,15.7935,15.82,15.7759,15.7935,48700.0
2013-09-03 12:05:00,17.88,17.91,17.88,17.88,44500.0,15.7935,15.82,15.7935,15.7935,44500.0
2013-09-03 12:10:00,17.88,17.91,17.88,17.89,106000.0,15.7935,15.82,15.7935,15.8024,106000.0
2013-09-03 12:15:00,17.89,17.91,17.89,17.9,83500.0,15.8024,15.82,15.8024,15.8112,83500.0
2013-09-03 12:20:00,17.89,17.93,17.88,17.9,61600.0,15.8024,15.8377,15.7935,15.8112,61600.0
2013-09-03 12:25:00,17.9,17.9,17.86,17.87,18600.0,15.8112,15.8112,15.7759,15.7847,18600.0
2013-09-03 12:30:00,17.87,17.87,17.85,17.87,29700.0,15.7847,15.7847,15.767,15.7847,29700.0
2013-09-03 12:35:00,17.87,17.89,17.85,17.88,28100.0,15.7847,15.8024,15.767,15.7935,28100.0
2013-09-03 12:40:00,17.88,17.91,17.86,17.88,50200.0,15.7935,15.82,15.7759,15.7935,50200.0
2013-09-03 12:45:00,17.88,17.91,17.86,17.9,28700.0,15.7935,15.82,15.7759,15.8112,28700.0
2013-09-03 12:50:00,17.9,17.92,17.89,17.9,29800.0,15.8112,15.8289,15.8024,15.8112,29800.0
2013-09-03 12:55:00,17.9,17.91,17.86,17.88,51300.0,15.8112,15.82,15.7759,15.7935,51300.0
2013-09-03 13:00:00,17.88,17.91,17.85,17.89,59700.0,15.7935,15.82,15.767,15.8024,59700.0
2013-09-03 13:05:00,17.9,17.93,17.89,17.93,35500.0,15.8112,15.8377,15.8024,15.8377,35500.0
2013-09-03 13:10:00,17.93,17.99,17.93,17.97,42000.0,15.8377,15.8907,15.8377,15.873,42000.0
2013-09-03 13:15:00,17.96,18.01,17.96,17.97,43900.0,15.8642,15.9084,15.8642,15.873,43900.0
2013-09-03 13:20:00,17.96,17.98,17.94,17.97,32000.0,15.8642,15.8819,15.8465,15.873,32000.0
2013-09-03 13:25:00,17.97,17.99,17.96,17.96,20600.0,15.873,15.8907,15.8642,15.8642,20600.0
2013-09-03 13:30:00,17.97,17.97,17.91,17.92,34600.0,15.873,15.873,15.82,15.8289,34600.0
2013-09-03 13:35:00,17.91,17.93,17.9,17.91,25000.0,15.82,15.8377,15.8112,15.82,25000.0
2013-09-03 13:40:00,17.9,17.94,17.88,17.89,22800.0,15.8112,15.8465,15.7935,15.8024,22800.0
2013-09-03 13:45:00,17.88,17.88,17.85,17.86,27600.0,15.7935,15.7935,15.767,15.7759,27600.0
2013-09-03 13:50:00,17.86,17.9,17.86,17.89,40900.0,15.7759,15.8112,15.7759,15.8024,40900.0
2013-09-03 13:55:00,17.89,17.9,17.83,17.84,33500.0,15.8024,15.8112,15.7494,15.7582,33500.0
2013-09-03 14:00:00,17.84,17.85,17.82,17.83,50100.0,15.7582,15.767,15.7405,15.7494,50100.0
2013-09-03 14:05:00,17.84,17.84,17.81,17.81,34600.0,15.7582,15.7582,15.7317,15.7317,34600.0
2013-09-03 14:10:00,17.81,17.86,17.81,17.84,52100.0,15.7317,15.7759,15.7317,15.7582,52100.0
2013-09-03 14:15:00,17.84,17.85,17.8,17.82,42400.0,15.7582,15.767,15.7229,15.7405,42400.0
2013-09-03 14:20:00,17.82,17.82,17.78,17.79,43700.0,15.7405,15.7405,15.7052,15.714,43700.0
2013-09-03 14:25:00,17.8,17.83,17.77,17.83,92500.0,15.7229,15.7494,15.6964,15.7494,92500.0
2013-09-03 14:30:00,17.83,17.84,17.79,17.79,83700.0,15.7494,15.7582,15.714,15.714,83700.0
2013-09-03 14:35:00,17.8,17.81,17.78,17.78,38800.0,15.7229,15.7317,15.7052,15.7052,38800.0
2013-09-03 14:40:00,17.78,17.79,17.75,17.75,46000.0,15.7052,15.714,15.6787,15.6787,46000.0
2013-09-03 14:45:00,17.75,17.76,17.74,17.76,59900.0,15.6787,15.6875,15.6699,15.6875,59900.0
2013-09-03 14:50:00,17.77,17.81,17.73,17.79,54200.0,15.6964,15.7317,15.661,15.714,54200.0
2013-09-03 14:55:00,17.8,17.82,17.79,17.81,31100.0,15.7229,15.7405,15.714,15.7317,31100.0
2013-09-03 15:00:00,17.82,17.86,17.81,17.86,37700.0,15.7405,15.7759,15.7317,15.7759,37700.0
2013-09-03 15:05:00,17.86,17.9,17.85,17.88,65700.0,15.7759,15.8112,15.767,15.7935,65700.0
2013-09-03 15:10:00,17.88,17.89,17.86,17.87,44100.0,15.7935,15.8024,15.7759,15.7847,44100.0
2013-09-03 15:15:00,17.88,17.9,17.84,17.84,53300.0,15.7935,15.8112,15.7582,15.7582,53300.0
2013-09-03 15:20:00,17.85,17.87,17.84,17.84,31000.0,15.767,15.7847,15.7582,15.7582,31000.0
2013-09-03 15:25:00,17.85,17.85,17.83,17.85,28700.0,15.767,15.767,15.7494,15.767,28700.0
2013-09-03 15:30:00,17.85,17.88,17.83,17.86,105400.0,15.767,15.7935,15.7494,15.7759,105400.0
2013-09-03 15:35:00,17.86,17.9,17.84,17.89,63000.0,15.7759,15.8112,15.7582,15.8024,63000.0
2013-09-03 15:40:00,17.89,17.9,17.85,17.89,102200.0,15.8024,15.8112,15.767,15.8024,102200.0
2013-09-03 15:45:00,17.9,17.9,17.82,17.82,130500.0,15.8112,15.8112,15.7405,15.7405,130500.0
2013-09-03 15:50:00,17.83,17.83,17.79,17.8,168400.0,15.7494,15.7494,15.714,15.7229,168400.0
2013-09-03 15:55:00,17.8,17.8,17.78,17.78,339600.0,15.7229,15.7229,15.7052,15.7052,339600.0
2013-09-04 09:30:00,17.8,17.81,17.75,17.79,88200.0,15.7229,15.7317,15.6787,15.714,88200.0
2013-09-04 09:35:00,17.79,17.81,17.77,17.81,86500.0,15.714,15.7317,15.6964,15.7317,86500.0
2013-09-04 09:40:00,17.81,17.99,17.81,17.99,101600.0,15.7317,15.8907,15.7317,15.8907,101600.0
2013-09-04 09:45:00,18.0,18.01,17.91,17.96,68700.0,15.8995,15.9084,15.82,15.8642,68700.0
2013-09-04 09:50:00,17.96,17.99,17.85,17.86,71800.0,15.8642,15.8907,15.767,15.7759,71800.0
2013-09-04 09:55:00,17.86,17.87,17.78,17.8,51500.0,15.7759,15.7847,15.7052,15.7229,51500.0
2013-09-04 10:00:00,17.8,17.88,17.8,17.84,80400.0,15.7229,15.7935,15.7229,15.7582,80400.0
2013-09-04 10:05:00,17.84,17.87,17.83,17.85,39300.0,15.7582,15.7847,15.7494,15.767,39300.0
2013-09-04 10:10:00,17.84,17.9,17.84,17.87,81000.0,15.7582,15.8112,15.7582,15.7847,81000.0
2013-09-04 10:15:00,17.87,17.88,17.84,17.85,60900.0,15.7847,15.7935,15.7582,15.767,60900.0
2013-09-04 10:20:00,17.85,17.89,17.85,17.89,69800.0,15.767,15.8024,15.767,15.8024,69800.0
2013-09-04 10:25:00,17.88,17.89,17.86,17.89,77000.0,15.7935,15.8024,15.7759,15.8024,77000.0
2013-09-04 10:30:00,17.88,17.9,17.84,17.86,42200.0,15.7935,15.8112,15.7582,15.7759,42200.0
2013-09-04 10:35:00,17.86,17.91,17.86,17.91,51400.0,15.7759,15.82,15.7759,15.82,51400.0
2013-09-04 10:40:00,17.91,17.92,17.86,17.92,134400.0,15.82,15.8289,15.7759,15.8289,134400.0
2013-09-04 10:45:00,17.91,17.97,17.91,17.97,42900.0,15.82,15.873,15.82,15.873,42900.0
2013-09-04 10:50:00,17.96,17.98,17.96,17.98,61800.0,15.8642,15.8819,15.8642,15.8819,61800.0
2013-09-04 10:55:00,17.97,17.98,17.91,17.94,36400.0,15.873,15.8819,15.82,15.8465,36400.0
2013-09-04 11:00:00,17.94,18.03,17.94,18.01,61000.0,15.8465,15.926,15.8465,15.9084,61000.0
2013-09-04 11:05:00,18.0,18.0,17.97,17.98,28300.0,15.8995,15.8995,15.873,15.8819,28300.0
2013-09-04 11:10:00,17.99,18.0,17.95,17.96,47000.0,15.8907,15.8995,15.8554,15.8642,47000.0
2013-09-04 11:15:00,17.96,17.99,17.93,17.99,30700.0,15.8642,15.8907,15.8377,15.8907,30700.0
2013-09-04 11:20:00,17.98,17.98,17.96,17.98,52800.0,15.8819,15.8819,15.8642,15.8819,52800.0
2013-09-04 11:25:00,17.98,17.99,17.97,17.98,42000.0,15.8819,15.8907,15.873,15.8819,42000.0
2013-09-04 11:30:00,17.98,18.0,17.98,17.99,35400.0,15.8819,15.8995,15.8819,15.8907,35400.0
2013-09-04 11:35:00,17.99,18.0,17.99,17.99,24200.0,15.8907,15.8995,15.8907,15.8907,24200.0
2013-09-04 11:40:00,17.99,18.0,17.96,17.99,97000.0,15.8907,15.8995,15.8642,15.8907,97000.0
2013-09-04 11:45:00,18.0,18.02,17.98,18.01,72700.0,15.8995,15.9172,15.8819,15.9084,72700.0
2013-09-04 11:50:00,18.01,18.04,18.01,18.04,54200.0,15.9084,15.9349,15.9084,15.9349,54200.0
2013-09-04 11:55:00,18.03,18.04,18.01,18.02,47700.0,15.926,15.9349,15.9084,15.9172,47700.0
2013-09-04 12:00:00,18.03,18.04,18.02,18.03,26900.0,15.926,15.9349,15.9172,15.926,26900.0
2013-09-04 12:05:00,18.02,18.04,18.02,18.03,54400.0,15.9172,15.9349,15.9172,15.926,54400.0
2013-09-04 12:10:00,18.03,18.04,18.02,18.02,61300.0,15.926,15.9349,15.9172,15.9172,61300.0
2013-09-04 12:15:00,18.02,18.03,17.99,18.01,36700.0,15.9172,15.926,15.8907,15.9084,36700.0
2013-09-04 12:20:00,18.01,18.02,17.99,18.02,79700.0,15.9084,15.9172,15.8907,15.9172,79700.0
2013-09-04 12:25:00,18.01,18.03,18.01,18.01,49000.0,15.9084,15.926,15.9084,15.9084,49000.0
2013-09-04 12:30:00,18.01,18.01,17.98,17.98,43300.0,15.9084,15.9084,15.8819,15.8819,43300.0
2013-09-04 12:35:00,17.99,18.01,17.99,18.0,42400.0,15.8907,15.9084,15.8907,15.8995,42400.0
2013-09-04 12:40:00,18.0,18.0,17.93,17.96,63600.0,15.8995,15.8995,15.8377,15.8642,63600.0
2013-09-04 12:45:00,17.96,17.96,17.91,17.92,52400.0,15.8642,15.8642,15.82,15.8289,52400.0
2013-09-04 12:50:00,17.91,17.92,17.89,17.89,28300.0,15.82,15.8289,15.8024,15.8024,28300.0
2013-09-04 12:55:00,17.88,17.89,17.87,17.89,40400.0,15.7935,15.8024,15.7847,15.8024,40400.0
2013-09-04 13:00:00,17.89,17.9,17.88,17.89,29700.0,15.8024,15.8112,15.7935,15.8024,29700.0
2013-09-04 13:05:00,17.89,17.94,17.89,17.92,459900.0,15.8024,15.8465,15.8024,15.8289,459900.0
2013-09-04 13:10:00,17.92,17.94,17.92,17.94,32400.0,15.8289,15.8465,15.8289,15.8465,32400.0
2013-09-04 13:15:00,17.94,18.03,17.92,18.02,160600.0,15.8465,15.926,15.8289,15.9172,160600.0
2013-09-04 13:20:00,18.02,18.04,18.02,18.03,36900.0,15.9172,15.9349,15.9172,15.926,36900.0
2013-09-04 13:25:00,18.03,18.03,18.0,18.0,31400.0,15.926,15.926,15.8995,15.8995,31400.0
2013-09-04 13:30:00,18.0,18.01,18.0,18.0,18300.0,15.8995,15.9084,15.8995,15.8995,18300.0
2013-09-04 13:35:00,18.01,18.01,17.97,17.99,64500.0,15.9084,15.9084,15.873,15.8907,64500.0
2013-09-04 13:40:00,17.98,18.0,17.98,17.99,19300.0,15.8819,15.8995,15.8819,15.8907,19300.0
2013-09-04 13:45:00,17.99,17.99,17.97,17.98,28700.0,15.8907,15.8907,15.873,15.8819,28700.0
2013-09-04 13:50:00,17.98,17.99,17.97,17.98,70300.0,15.8819,15.8907,15.873,15.8819,70300.0
2013-09-04 13:55:00,17.99,18.0,17.98,17.98,15200.0,15.8907,15.8995,15.8819,15.8819,15200.0
2013-09-04 14:00:00,17.98,18.0,17.97,17.99,56100.0,15.8819,15.8995,15.873,15.8907,56100.0
2013-09-04 14:05:00,17.98,18.0,17.95,17.96,64900.0,15.8819,15.8995,15.8554,15.8642,64900.0
2013-09-04 14:10:00,17.95,17.97,17.93,17.93,37600.0,15.8554,15.873,15.8377,15.8377,37600.0
2013-09-04 14:15:00,17.94,18.0,17.89,17.89,210400.0,15.8465,15.8995,15.8024,15.8024,210400.0
2013-09-04 14:20:00,17.89,18.0,17.85,17.85,114200.0,15.8024,15.8995,15.767,15.767,114200.0
2013-09-04 14:25:00,17.86,17.86,17.83,17.84,52700.0,15.7759,15.7759,15.7494,15.7582,52700.0
2013-09-04 14:30:00,17.85,17.85,17.8,17.81,45900.0,15.767,15.767,15.7229,15.7317,45900.0
2013-09-04 14:35:00,17.8,17.81,17.8,17.8,33400.0,15.7229,15.7317,15.7229,15.7229,33400.0
2013-09-04 14:40:00,17.8,17.84,17.8,17.81,103500.0,15.7229,15.7582,15.7229,15.7317,103500.0
2013-09-04 14:45:00,17.81,17.82,17.79,17.8,51100.0,15.7317,15.7405,15.714,15.7229,51100.0
2013-09-04 14:50:00,17.79,17.81,17.77,17.79,89700.0,15.714,15.7317,15.6964,15.714,89700.0
2013-09-04 14:55:00,17.79,17.81,17.79,17.8,22700.0,15.714,15.7317,15.714,15.7229,22700.0
2013-09-04 15:00:00,17.8,17.81,17.76,17.78,105700.0,15.7229,15.7317,15.6875,15.7052,105700.0
2013-09-04 15:05:00,17.77,17.78,17.75,17.78,79000.0,15.6964,15.7052,15.6787,15.7052,79000.0
2013-09-04 15:10:00,17.77,17.8,17.77,17.8,41900.0,15.6964,15.7229,15.6964,15.7229,41900.0
2013-09-04 15:15:00,17.8,17.82,17.78,17.82,47900.0,15.7229,15.7405,15.7052,15.7405,47900.0
2013-09-04 15:20:00,17.82,17.84,17.75,17.76,132600.0,15.7405,15.7582,15.6787,15.6875,132600.0
2013-09-04 15:25:00,17.76,17.81,17.76,17.79,89500.0,15.6875,15.7317,15.6875,15.714,89500.0
2013-09-04 15:30:00,17.78,17.8,17.76,17.78,65300.0,15.7052,15.7229,15.6875,15.7052,65300.0
2013-09-04 15:35:00,17.78,17.79,17.77,17.79,63400.0,15.7052,15.714,15.6964,15.714,63400.0
2013-09-04 15:40:00,17.78,17.79,17.76,17.78,122700.0,15.7052,15.714,15.6875,15.7052,122700.0
2013-09-04 15:45:00,17.78,17.83,17.78,17.82,112700.0,15.7052,15.7494,15.7052,15.7405,112700.0
2013-09-04 15:50:00,17.82,17.83,17.81,17.83,84400.0,15.7405,15.7494,15.7317,15.7494,84400.0
2013-09-04 15:55:00,17.83,17.84,17.8,17.83,270400.0,15.7494,15.7582,15.7229,15.7494,270400.0
2013-09-05 09:30:00,17.82,17.86,17.73,17.73,103500.0,15.7405,15.7759,15.661,15.661,103500.0
2013-09-05 09:35:00,17.73,17.73,17.65,17.66,91500.0,15.661,15.661,15.5904,15.5992,91500.0
2013-09-05 09:40:00,17.66,17.73,17.65,17.67,60000.0,15.5992,15.661,15.5904,15.608,60000.0
2013-09-05 09:45:00,17.67,17.78,17.67,17.73,77900.0,15.608,15.7052,15.608,15.661,77900.0
2013-09-05 09:50:00,17.72,17.73,17.69,17.71,93200.0,15.6522,15.661,15.6257,15.6434,93200.0
2013-09-05 09:55:00,17.72,17.72,17.69,17.7,91100.0,15.6522,15.6522,15.6257,15.6345,91100.0
2013-09-05 10:00:00,17.7,17.71,17.64,17.65,127600.0,15.6345,15.6434,15.5815,15.5904,127600.0
2013-09-05 10:05:00,17.65,17.72,17.65,17.68,110600.0,15.5904,15.6522,15.5904,15.6169,110600.0
2013-09-05 10:10:00,17.68,17.73,17.67,17.69,111400.0,15.6169,15.661,15.608,15.6257,111400.0
2013-09-05 10:15:00,17.7,17.7,17.65,17.68,55600.0,15.6345,15.6345,15.5904,15.6169,55600.0
2013-09-05 10:20:00,17.67,17.69,17.64,17.69,92500.0,15.608,15.6257,15.5815,15.6257,92500.0
2013-09-05 10:25:00,17.69,17.73,17.68,17.71,228200.0,15.6257,15.661,15.6169,15.6434,228200.0
2013-09-05 10:30:00,17.71,17.72,17.64,17.66,112800.0,15.6434,15.6522,15.5815,15.5992,112800.0
2013-09-05 10:35:00,17.66,17.72,17.64,17.69,145000.0,15.5992,15.6522,15.5815,15.6257,145000.0
2013-09-05 10:40:00,17.69,17.72,17.66,17.7,40600.0,15.6257,15.6522,15.5992,15.6345,40600.0
2013-09-05 10:45:00,17.7,17.71,17.66,17.71,36900.0,15.6345,15.6434,15.5992,15.6434,36900.0
2013-09-05 10:50:00,17.7,17.74,17.69,17.72,155000.0,15.6345,15.6699,15.6257,15.6522,155000.0
2013-09-05 10:55:00,17.72,17.73,17.68,17.68,102700.0,15.6522,15.661,15.6169,15.6169,102700.0
2013-09-05 11:00:00,17.68,17.71,17.66,17.7,51200.0,15.6169,15.6434,15.5992,15.6345,51200.0
2013-09-05 11:05:00,17.7,17.7,17.66,17.67,34700.0,15.6345,15.6345,15.5992,15.608,34700.0
2013-09-05 11:10:00,17.67,17.67,17.65,17.66,36000.0,15.608,15.608,15.5904,15.5992,36000.0
2013-09-05 11:15:00,17.65,17.67,17.65,17.66,42100.0,15.5904,15.608,15.5904,15.5992,42100.0
2013-09-05 11:20:00,17.67,17.67,17.62,17.63,92800.0,15.608,15.608,15.5639,15.5727,92800.0
2013-09-05 11:25:00,17.62,17.65,17.58,17.58,83300.0,15.5639,15.5904,15.5285,15.5285,83300.0
2013-09-05 11:30:00,17.59,17.61,17.56,17.56,89200.0,15.5374,15.555,15.5109,15.5109,89200.0
2013-09-05 11:35:00,17.56,17.58,17.52,17.54,68400.0,15.5109,15.5285,15.4755,15.4932,68400.0
2013-09-05 11:40:00,17.53,17.62,17.53,17.61,59900.0,15.4844,15.5639,15.4844,15.555,59900.0
2013-09-05 11:45:00,17.61,17.62,17.58,17.6,57100.0,15.555,15.5639,15.5285,15.5462,57100.0
2013-09-05 11:50:00,17.6,17.62,17.6,17.61,24100.0,15.5462,15.5639,15.5462,15.555,24100.0
2013-09-05 11:55:00,17.62,17.64,17.62,17.64,73100.0,15.5639,15.5815,15.5639,15.5815,73100.0
2013-09-05 12:00:00,17.63,17.66,17.63,17.64,66500.0,15.5727,15.5992,15.5727,15.5815,66500.0
2013-09-05 12:05:00,17.64,17.66,17.63,17.66,51600.0,15.5815,15.5992,15.5727,15.5992,51600.0
2013-09-05 12:10:00,17.66,17.67,17.65,17.66,17400.0,15.5992,15.608,15.5904,15.5992,17400.0
2013-09-05 12:15:00,17.65,17.66,17.65,17.66,36900.0,15.5904,15.5992,15.5904,15.5992,36900.0
2013-09-05 12:20:00,17.65,17.69,17.65,17.68,50600.0,15.5904,15.6257,15.5904,15.6169,50600.0
2013-09-05 12:25:00,17.69,17.69,17.67,17.69,35300.0,15.6257,15.6257,15.608,15.6257,35300.0
2013-09-05 12:30:00,17.7,17.73,17.69,17.73,39200.0,15.6345,15.661,15.6257,15.661,39200.0
2013-09-05 12:35:00,17.73,17.77,17.71,17.77,38200.0,15.661,15.6964,15.6434,15.6964,38200.0
2013-09-05 12:40:00,17.76,17.77,17.75,17.76,25400.0,15.6875,15.6964,15.6787,15.6875,25400.0
2013-09-05 12:45:00,17.77,17.78,17.76,17.77,73800.0,15.6964,15.7052,15.6875,15.6964,73800.0
2013-09-05 12:50:00,17.76,17.77,17.75,17.75,47400.0,15.6875,15.6964,15.6787,15.6787,47400.0
2013-09-05 12:55:00,17.75,17.75,17.74,17.75,37400.0,15.6787,15.6787,15.6699,15.6787,37400.0
2013-09-05 13:00:00,17.74,17.76,17.74,17.76,65200.0,15.6699,15.6875,15.6699,15.6875,65200.0
2013-09-05 13:05:00,17.75,17.78,17.75,17.77,21900.0,15.6787,15.7052,15.6787,15.6964,21900.0
2013-09-05 13:10:00,17.77,17.77,17.75,17.76,28000.0,15.6964,15.6964,15.6787,15.6875,28000.0
2013-09-05 13:15:00,17.75,17.8,17.75,17.79,22600.0,15.6787,15.7229,15.6787,15.714,22600.0
2013-09-05 13:20:00,17.79,17.82,17.78,17.78,130200.0,15.714,15.7405,15.7052,15.7052,130200.0
2013-09-05 13:25:00,17.78,17.79,17.74,17.75,23100.0,15.7052,15.714,15.6699,15.6787,23100.0
2013-09-05 13:30:00,17.75,17.76,17.74,17.74,15000.0,15.6787,15.6875,15.6699,15.6699,15000.0
2013-09-05 13:35:00,17.74,17.8,17.74,17.8,91700.0,15.6699,15.7229,15.6699,15.7229,91700.0
2013-09-05 13:40:00,17.8,17.84,17.79,17.83,38800.0,15.7229,15.7582,15.714,15.7494,38800.0
2013-09-05 13:45:00,17.83,17.84,17.81,17.81,30500.0,15.7494,15.7582,15.7317,15.7317,30500.0
2013-09-05 13:50:00,17.82,17.82,17.79,17.8,63900.0,15.7405,15.7405,15.714,15.7229,63900.0
2013-09-05 13:55:00,17.79,17.85,17.79,17.84,59200.0,15.714,15.767,15.714,15.7582,59200.0
2013-09-05 14:00:00,17.83,17.85,17.81,17.83,36000.0,15.7494,15.767,15.7317,15.7494,36000.0
2013-09-05 14:05:00,17.83,17.86,17.81,17.83,72000.0,15.7494,15.7759,15.7317,15.7494,72000.0
2013-09-05 14:10:00,17.83,17.84,17.81,17.81,25500.0,15.7494,15.7582,15.7317,15.7317,25500.0
2013-09-05 14:15:00,17.82,17.84,17.82,17.84,29400.0,15.7405,15.7582,15.7405,15.7582,29400.0
2013-09-05 14:20:00,17.84,17.85,17.83,17.85,51100.0,15.7582,15.767,15.7494,15.767,51100.0
2013-09-05 14:25:00,17.85,17.86,17.83,17.84,66800.0,15.767,15.7759,15.7494,15.7582,66800.0
2013-09-05 14:30:00,17.84,17.86,17.83,17.85,72500.0,15.7582,15.7759,15.7494,15.767,72500.0
2013-09-05 14:35:00,17.84,17.86,17.84,17.85,76400.0,15.7582,15.7759,15.7582,15.767,76400.0
2013-09-05 14:40:00,17.84,17.85,17.81,17.83,63400.0,15.7582,15.767,15.7317,15.7494,63400.0
2013-09-05 14:45:00,17.82,17.83,17.79,17.79,21500.0,15.7405,15.7494,15.714,15.714,21500.0
2013-09-05 14:50:00,17.79,17.84,17.79,17.83,60700.0,15.714,15.7582,15.714,15.7494,60700.0
2013-09-05 14:55:00,17.82,17.82,17.78,17.8,40700.0,15.7405,15.7405,15.7052,15.7229,40700.0
2013-09-05 15:00:00,17.8,17.82,17.8,17.82,26600.0,15.7229,15.7405,15.7229,15.7405,26600.0
2013-09-05 15:05:00,17.81,17.82,17.81,17.82,32400.0,15.7317,15.7405,15.7317,15.7405,32400.0
2013-09-05 15:10:00,17.81,17.82,17.8,17.8,33500.0,15.7317,15.7405,15.7229,15.7229,33500.0
2013-09-05 15:15:00,17.8,17.8,17.75,17.77,66000.0,15.7229,15.7229,15.6787,15.6964,66000.0
2013-09-05 15:20:00,17.78,17.78,17.76,17.78,73300.0,15.7052,15.7052,15.6875,15.7052,73300.0
2013-09-05 15:25:00,17.78,17.8,17.78,17.79,75700.0,15.7052,15.7229,15.7052,15.714,75700.0
2013-09-05 15:30:00,17.78,17.8,17.77,17.78,59600.0,15.7052,15.7229,15.6964,15.7052,59600.0
2013-09-05 15:35:00,17.79,17.79,17.76,17.79,79100.0,15.714,15.714,15.6875,15.714,79100.0
2013-09-05 15:40:00,17.78,17.81,17.78,17.78,93600.0,15.7052,15.7317,15.7052,15.7052,93600.0
2013-09-05 15:45:00,17.79,17.8,17.76,17.76,159000.0,15.714,15.7229,15.6875,15.6875,159000.0
2013-09-05 15:50:00,17.76,17.77,17.73,17.74,159000.0,15.6875,15.6964,15.661,15.6699,159000.0
2013-09-05 15:55:00,17.74,17.77,17.73,17.77,238000.0,15.6699,15.6964,15.661,15.6964,238000.0
2013-09-06 09:30:00,18.11,18.17,18.05,18.09,156800.0,15.9967,16.0497,15.9437,15.979,156800.0
2013-09-06 09:35:00,18.07,18.15,18.06,18.1,105800.0,15.9614,16.032,15.9525,15.9879,105800.0
2013-09-06 09:40:00,18.1,18.15,17.98,18.0,199700.0,15.9879,16.032,15.8819,15.8995,199700.0
2013-09-06 09:45:00,18.0,18.04,17.87,18.01,172200.0,15.8995,15.9349,15.7847,15.9084,172200.0
2013-09-06 09:50:00,18.01,18.1,17.98,18.07,175200.0,15.9084,15.9879,15.8819,15.9614,175200.0
2013-09-06 09:55:00,18.07,18.18,18.07,18.15,351600.0,15.9614,16.0585,15.9614,16.032,351600.0
2013-09-06 10:00:00,18.14,18.15,18.06,18.1,150100.0,16.0232,16.032,15.9525,15.9879,150100.0
2013-09-06 10:05:00,18.11,18.18,18.1,18.14,126200.0,15.9967,16.0585,15.9879,16.0232,126200.0
2013-09-06 10:10:00,18.15,18.15,18.1,18.13,105400.0,16.032,16.032,15.9879,16.0144,105400.0
2013-09-06 10:15:00,18.13,18.17,18.1,18.12,119700.0,16.0144,16.0497,15.9879,16.0055,119700.0
2013-09-06 10:20:00,18.12,18.14,18.05,18.05,62200.0,16.0055,16.0232,15.9437,15.9437,62200.0
2013-09-06 10:25:00,18.05,18.09,18.02,18.08,93200.0,15.9437,15.979,15.9172,15.9702,93200.0
2013-09-06 10:30:00,18.07,18.15,18.07,18.1,70400.0,15.9614,16.032,15.9614,15.9879,70400.0
2013-09-06 10:35:00,18.1,18.12,18.06,18.07,72300.0,15.9879,16.0055,15.9525,15.9614,72300.0
2013-09-06 10:40:00,18.07,18.15,18.06,18.12,84500.0,15.9614,16.032,15.9525,16.0055,84500.0
2013-09-06 10:45:00,18.13,18.17,18.13,18.13,129600.0,16.0144,16.0497,16.0144,16.0144,129600.0
2013-09-06 10:50:00,18.13,18.19,18.13,18.18,77500.0,16.0144,16.0674,16.0144,16.0585,77500.0
2013-09-06 10:55:00,18.18,18.25,18.17,18.21,208200.0,16.0585,16.1204,16.0497,16.085,208200.0
2013-09-06 11:00:00,18.22,18.27,18.22,18.26,95600.0,16.0939,16.138,16.0939,16.1292,95600.0
2013-09-06 11:05:00,18.26,18.29,18.24,18.28,141200.0,16.1292,16.1557,16.1115,16.1469,141200.0
2013-09-06 11:10:00,18.29,18.34,18.27,18.31,140500.0,16.1557,16.1999,16.138,16.1734,140500.0
2013-09-06 11:15:00,18.3,18.31,18.24,18.24,100800.0,16.1645,16.1734,16.1115,16.1115,100800.0
2013-09-06 11:20:00,18.24,18.26,18.22,18.22,42700.0,16.1115,16.1292,16.0939,16.0939,42700.0
2013-09-06 11:25:00,18.22,18.26,18.22,18.24,52500.0,16.0939,16.1292,16.0939,16.1115,52500.0
2013-09-06 11:30:00,18.25,18.28,18.22,18.28,63500.0,16.1204,16.1469,16.0939,16.1469,63500.0
2013-09-06 11:35:00,18.28,18.32,18.28,18.3,42000.0,16.1469,16.1822,16.1469,16.1645,42000.0
2013-09-06 11:40:00,18.3,18.34,18.29,18.33,72200.0,16.1645,16.1999,16.1557,16.191,72200.0
2013-09-06 11:45:00,18.34,18.38,18.33,18.37,116200.0,16.1999,16.2352,16.191,16.2264,116200.0
2013-09-06 11:50:00,18.38,18.46,18.37,18.44,96900.0,16.2352,16.3059,16.2264,16.2882,96900.0
2013-09-06 11:55:00,18.43,18.45,18.38,18.45,140800.0,16.2794,16.297,16.2352,16.297,140800.0
2013-09-06 12:00:00,18.44,18.47,18.43,18.45,109900.0,16.2882,16.3147,16.2794,16.297,109900.0
2013-09-06 12:05:00,18.45,18.46,18.4,18.41,151200.0,16.297,16.3059,16.2529,16.2617,151200.0
2013-09-06 12:10:00,18.41,18.44,18.37,18.42,98600.0,16.2617,16.2882,16.2264,16.2705,98600.0
2013-09-06 12:15:00,18.42,18.48,18.42,18.46,91500.0,16.2705,16.3235,16.2705,16.3059,91500.0
2013-09-06 12:20:00,18.46,18.48,18.43,18.44,77500.0,16.3059,16.3235,16.2794,16.2882,77500.0
2013-09-06 12:25:00,18.45,18.45,18.42,18.44,97300.0,16.297,16.297,16.2705,16.2882,97300.0
2013-09-06 12:30:00,18.43,18.48,18.43,18.48,70700.0,16.2794,16.3235,16.2794,16.3235,70700.0
2013-09-06 12:35:00,18.48,18.51,18.46,18.47,219500.0,16.3235,16.35,16.3059,16.3147,219500.0
2013-09-06 12:40:00,18.48,18.48,18.4,18.41,58700.0,16.3235,16.3235,16.2529,16.2617,58700.0
2013-09-06 12:45:00,18.41,18.41,18.36,18.39,139100.0,16.2617,16.2617,16.2175,16.244,139100.0
2013-09-06 12:50:00,18.39,18.39,18.35,18.36,33500.0,16.244,16.244,16.2087,16.2175,33500.0
2013-09-06 12:55:00,18.36,18.36,18.34,18.35,83100.0,16.2175,16.2175,16.1999,16.2087,83100.0
2013-09-06 13:00:00,18.36,18.44,18.35,18.43,137800.0,16.2175,16.2882,16.2087,16.2794,137800.0
2013-09-06 13:05:00,18.43,18.47,18.43,18.44,30800.0,16.2794,16.3147,16.2794,16.2882,30800.0
2013-09-06 13:10:00,18.44,18.45,18.34,18.34,44900.0,16.2882,16.297,16.1999,16.1999,44900.0
2013-09-06 13:15:00,18.35,18.42,18.34,18.41,73000.0,16.2087,16.2705,16.1999,16.2617,73000.0
2013-09-06 13:20:00,18.42,18.42,18.33,18.33,61900.0,16.2705,16.2705,16.191,16.191,61900.0
2013-09-06 13:25:00,18.34,18.35,18.32,18.34,30800.0,16.1999,16.2087,16.1822,16.1999,30800.0
2013-09-06 13:30:00,18.34,18.4,18.33,18.39,155700.0,16.1999,16.2529,16.191,16.244,155700.0
2013-09-06 13:35:00,18.39,18.39,18.36,18.37,35700.0,16.244,16.244,16.2175,16.2264,35700.0
2013-09-06 13:40:00,18.37,18.4,18.36,18.38,40900.0,16.2264,16.2529,16.2175,16.2352,40900.0
2013-09-06 13:45:00,18.38,18.4,18.34,18.39,43300.0,16.2352,16.2529,16.1999,16.244,43300.0
2013-09-06 13:50:00,18.39,18.44,18.39,18.41,71500.0,16.244,16.2882,16.244,16.2617,71500.0
2013-09-06 13:55:00,18.42,18.44,18.41,18.41,44800.0,16.2705,16.2882,16.2617,16.2617,44800.0
2013-09-06 14:00:00,18.41,18.43,18.37,18.39,28400.0,16.2617,16.2794,16.2264,16.244,28400.0
2013-09-06 14:05:00,18.38,18.43,18.37,18.39,49300.0,16.2352,16.2794,16.2264,16.244,49300.0
2013-09-06 14:10:00,18.39,18.41,18.38,18.39,32200.0,16.244,16.2617,16.2352,16.244,32200.0
2013-09-06 14:15:00,18.39,18.42,18.38,18.41,25300.0,16.244,16.2705,16.2352,16.2617,25300.0
2013-09-06 14:20:00,18.41,18.42,18.39,18.39,18300.0,16.2617,16.2705,16.244,16.244,18300.0
2013-09-06 14:25:00,18.39,18.39,18.35,18.36,45400.0,16.244,16.244,16.2087,16.2175,45400.0
2013-09-06 14:30:00,18.37,18.37,18.3,18.32,68200.0,16.2264,16.2264,16.1645,16.1822,68200.0
2013-09-06 14:35:00,18.31,18.34,18.31,18.31,34000.0,16.1734,16.1999,16.1734,16.1734,34000.0
2013-09-06 14:40:00,18.31,18.32,18.26,18.26,32100.0,16.1734,16.1822,16.1292,16.1292,32100.0
2013-09-06 14:45:00,18.27,18.27,18.25,18.25,37000.0,16.138,16.138,16.1204,16.1204,37000.0
2013-09-06 14:50:00,18.25,18.26,18.21,18.21,61400.0,16.1204,16.1292,16.085,16.085,61400.0
2013-09-06 14:55:00,18.21,18.21,18.16,18.17,51500.0,16.085,16.085,16.0409,16.0497,51500.0
2013-09-06 15:00:00,18.18,18.19,18.14,18.17,75200.0,16.0585,16.0674,16.0232,16.0497,75200.0
2013-09-06 15:05:00,18.18,18.19,18.14,18.18,95500.0,16.0585,16.0674,16.0232,16.0585,95500.0
2013-09-06 15:10:00,18.17,18.18,18.09,18.1,78600.0,16.0497,16.0585,15.979,15.9879,78600.0
2013-09-06 15:15:00,18.1,18.14,18.09,18.09,50300.0,15.9879,16.0232,15.979,15.979,50300.0
2013-09-06 15:20:00,18.1,18.14,18.1,18.13,50700.0,15.9879,16.0232,15.9879,16.0144,50700.0
2013-09-06 15:25:00,18.13,18.13,18.11,18.13,45500.0,16.0144,16.0144,15.9967,16.0144,45500.0
2013-09-06 15:30:00,18.13,18.17,18.12,18.14,77200.0,16.0144,16.0497,16.0055,16.0232,77200.0
2013-09-06 15:35:00,18.14,18.18,18.12,18.17,205900.0,16.0232,16.0585,16.0055,16.0497,205900.0
2013-09-06 15:40:00,18.17,18.18,18.13,18.13,74800.0,16.0497,16.0585,16.0144,16.0144,74800.0
2013-09-06 15:45:00,18.14,18.16,18.1,18.1,230100.0,16.0232,16.0409,15.9879,15.9879,230100.0
2013-09-06 15:50:00,18.11,18.13,18.1,18.13,83300.0,15.9967,16.0144,15.9879,16.0144,83300.0
2013-09-06 15:55:00,18.13,18.13,18.07,18.11,277100.0,16.0144,16.0144,15.9614,15.9967,277100.0
2013-09-09 09:30:00,18.19,18.41,18.19,18.4,113500.0,16.0674,16.2617,16.0674,16.2529,113500.0
2013-09-09 09:35:00,18.42,18.5,18.4,18.48,131700.0,16.2705,16.3412,16.2529,16.3235,131700.0
2013-09-09 09:40:00,18.5,18.6,18.49,18.59,157900.0,16.3412,16.4295,16.3324,16.4207,157900.0
2013-09-09 09:45:00,18.6,18.68,18.57,18.65,139900.0,16.4295,16.5002,16.403,16.4737,139900.0
2013-09-09 09:50:00,18.65,18.76,18.64,18.73,162700.0,16.4737,16.5709,16.4649,16.5444,162700.0
2013-09-09 09:55:00,18.74,18.76,18.72,18.74,180900.0,16.5532,16.5709,16.5355,16.5532,180900.0
2013-09-09 10:00:00,18.73,18.86,18.73,18.75,228700.0,16.5444,16.6592,16.5444,16.562,228700.0
2013-09-09 10:05:00,18.76,18.83,18.72,18.78,142900.0,16.5709,16.6327,16.5355,16.5885,142900.0
2013-09-09 10:10:00,18.78,18.88,18.75,18.88,176600.0,16.5885,16.6768,16.562,16.6768,176600.0
2013-09-09 10:15:00,18.88,18.98,18.87,18.96,234800.0,16.6768,16.7652,16.668,16.7475,234800.0
2013-09-09 10:20:00,18.97,19.05,18.96,19.0,204900.0,16.7563,16.827,16.7475,16.7828,204900.0
2013-09-09 10:25:00,19.01,19.07,18.98,18.98,110700.0,16.7917,16.8447,16.7652,16.7652,110700.0
2013-09-09 10:30:00,18.98,19.07,18.95,19.07,134100.0,16.7652,16.8447,16.7387,16.8447,134100.0
2013-09-09 10:35:00,19.07,19.08,18.91,18.91,151900.0,16.8447,16.8535,16.7033,16.7033,151900.0
2013-09-09 10:40:00,18.91,19.03,18.91,19.0,124200.0,16.7033,16.8093,16.7033,16.7828,124200.0
2013-09-09 10:45:00,18.99,19.03,18.95,18.96,92500.0,16.774,16.8093,16.7387,16.7475,92500.0
2013-09-09 10:50:00,18.96,19.0,18.9,18.9,100300.0,16.7475,16.7828,16.6945,16.6945,100300.0
2013-09-09 10:55:00,18.9,18.91,18.85,18.86,115500.0,16.6945,16.7033,16.6503,16.6592,115500.0
2013-09-09 11:00:00,18.87,18.88,18.8,18.83,123500.0,16.668,16.6768,16.6062,16.6327,123500.0
2013-09-09 11:05:00,18.82,18.88,18.8,18.87,84200.0,16.6238,16.6768,16.6062,16.668,84200.0
2013-09-09 11:10:00,18.87,18.89,18.83,18.88,190700.0,16.668,16.6857,16.6327,16.6768,190700.0
2013-09-09 11:15:00,18.88,18.93,18.83,18.93,204200.0,16.6768,16.721,16.6327,16.721,204200.0
2013-09-09 11:20:00,18.93,18.95,18.88,18.88,118600.0,16.721,16.7387,16.6768,16.6768,118600.0
2013-09-09 11:25:00,18.88,18.96,18.88,18.96,76000.0,16.6768,16.7475,16.6768,16.7475,76000.0
2013-09-09 11:30:00,18.96,19.01,18.95,18.99,112800.0,16.7475,16.7917,16.7387,16.774,112800.0
2013-09-09 11:35:00,18.99,19.05,18.99,19.01,142000.0,16.774,16.827,16.774,16.7917,142000.0
2013-09-09 11:40:00,19.02,19.05,19.01,19.05,82600.0,16.8005,16.827,16.7917,16.827,82600.0
2013-09-09 11:45:00,19.05,19.07,19.05,19.07,47500.0,16.827,16.8447,16.827,16.8447,47500.0
2013-09-09 11:50:00,19.06,19.1,19.03,19.04,93000.0,16.8358,16.8712,16.8093,16.8182,93000.0
2013-09-09 11:55:00,19.03,19.08,19.03,19.08,58400.0,16.8093,16.8535,16.8093,16.8535,58400.0
2013-09-09 12:00:00,19.08,19.1,19.07,19.08,90800.0,16.8535,16.8712,16.8447,16.8535,90800.0
2013-09-09 12:05:00,19.08,19.09,19.06,19.08,44200.0,16.8535,16.8623,16.8358,16.8535,44200.0
2013-09-09 12:10:00,19.08,19.1,19.05,19.09,138600.0,16.8535,16.8712,16.827,16.8623,138600.0
2013-09-09 12:15:00,19.09,19.1,19.06,19.06,59900.0,16.8623,16.8712,16.8358,16.8358,59900.0
2013-09-09 12:20:00,19.06,19.09,19.06,19.07,62800.0,16.8358,16.8623,16.8358,16.8447,62800.0
2013-09-09 12:25:00,19.07,19.09,19.05,19.09,53500.0,16.8447,16.8623,16.827,16.8623,53500.0
2013-09-09 12:30:00,19.09,19.1,19.05,19.05,34400.0,16.8623,16.8712,16.827,16.827,34400.0
2013-09-09 12:35:00,19.05,19.05,19.02,19.04,100800.0,16.827,16.827,16.8005,16.8182,100800.0
2013-09-09 12:40:00,19.05,19.06,19.04,19.05,143200.0,16.827,16.8358,16.8182,16.827,143200.0
2013-09-09 12:45:00,19.06,19.09,19.04,19.04,155700.0,16.8358,16.8623,16.8182,16.8182,155700.0
2013-09-09 12:50:00,19.04,19.07,19.04,19.05,64500.0,16.8182,16.8447,16.8182,16.827,64500.0
2013-09-09 12:55:00,19.05,19.09,19.05,19.08,92800.0,16.827,16.8623,16.827,16.8535,92800.0
2013-09-09 13:00:00,19.08,19.08,19.04,19.07,71900.0,16.8535,16.8535,16.8182,16.8447,71900.0
2013-09-09 13:05:00,19.07,19.09,19.04,19.05,93900.0,16.8447,16.8623,16.8182,16.827,93900.0
2013-09-09 13:10:00,19.06,19.08,19.04,19.08,79400.0,16.8358,16.8535,16.8182,16.8535,79400.0
2013-09-09 13:15:00,19.08,19.09,19.06,19.06,39100.0,16.8535,16.8623,16.8358,16.8358,39100.0
2013-09-09 13:20:00,19.06,19.1,19.06,19.1,86900.0,16.8358,16.8712,16.8358,16.8712,86900.0
2013-09-09 13:25:00,19.1,19.14,19.1,19.14,106200.0,16.8712,16.9065,16.8712,16.9065,106200.0
2013-09-09 13:30:00,19.14,19.15,19.11,19.14,50900.0,16.9065,16.9153,16.88,16.9065,50900.0
2013-09-09 13:35:00,19.15,19.21,19.14,19.2,125500.0,16.9153,16.9683,16.9065,16.9595,125500.0
2013-09-09 13:40:00,19.21,19.25,19.19,19.25,91700.0,16.9683,17.0037,16.9507,17.0037,91700.0
2013-09-09 13:45:00,19.25,19.27,19.23,19.25,144700.0,17.0037,17.0213,16.986,17.0037,144700.0
2013-09-09 13:50:00,19.26,19.33,19.26,19.26,111900.0,17.0125,17.0743,17.0125,17.0125,111900.0
2013-09-09 13:55:00,19.26,19.34,19.25,19.33,115700.0,17.0125,17.0832,17.0037,17.0743,115700.0
2013-09-09 14:00:00,19.33,19.33,19.28,19.3,107300.0,17.0743,17.0743,17.0302,17.0478,107300.0
2013-09-09 14:05:00,19.3,19.32,19.28,19.32,69800.0,17.0478,17.0655,17.0302,17.0655,69800.0
2013-09-09 14:10:00,19.32,19.34,19.26,19.28,72700.0,17.0655,17.0832,17.0125,17.0302,72700.0
2013-09-09 14:15:00,19.28,19.34,19.28,19.33,98300.0,17.0302,17.0832,17.0302,17.0743,98300.0
2013-09-09 14:20:00,19.32,19.32,19.21,19.21,200600.0,17.0655,17.0655,16.9683,16.9683,200600.0
2013-09-09 14:25:00,19.21,19.22,19.17,19.17,47800.0,16.9683,16.9772,16.933,16.933,47800.0
2013-09-09 14:30:00,19.18,19.2,19.15,19.19,134500.0,16.9418,16.9595,16.9153,16.9507,134500.0
2013-09-09 14:35:00,19.2,19.25,19.2,19.23,214200.0,16.9595,17.0037,16.9595,16.986,214200.0
2013-09-09 14:40:00,19.23,19.26,19.23,19.25,85300.0,16.986,17.0125,16.986,17.0037,85300.0
2013-09-09 14:45:00,19.24,19.25,19.18,19.19,53300.0,16.9948,17.0037,16.9418,16.9507,53300.0
2013-09-09 14:50:00,19.18,19.22,19.17,19.2,105500.0,16.9418,16.9772,16.933,16.9595,105500.0
2013-09-09 14:55:00,19.2,19.21,19.19,19.2,20600.0,16.9595,16.9683,16.9507,16.9595,20600.0
2013-09-09 15:00:00,19.2,19.25,19.2,19.23,90600.0,16.9595,17.0037,16.9595,16.986,90600.0
2013-09-09 15:05:00,19.24,19.31,19.23,19.29,147600.0,16.9948,17.0567,16.986,17.039,147600.0
2013-09-09 15:10:00,19.29,19.32,19.28,19.31,108400.0,17.039,17.0655,17.0302,17.0567,108400.0
2013-09-09 15:15:00,19.31,19.33,19.29,19.29,182500.0,17.0567,17.0743,17.039,17.039,182500.0
2013-09-09 15:20:00,19.29,19.3,19.25,19.29,116000.0,17.039,17.0478,17.0037,17.039,116000.0
2013-09-09 15:25:00,19.29,19.3,19.27,19.29,108100.0,17.039,17.0478,17.0213,17.039,108100.0
2013-09-09 15:30:00,19.29,19.33,19.28,19.31,186200.0,17.039,17.0743,17.0302,17.0567,186200.0
2013-09-09 15:35:00,19.3,19.33,19.29,19.29,107200.0,17.0478,17.0743,17.039,17.039,107200.0
2013-09-09 15:40:00,19.29,19.29,19.24,19.26,202800.0,17.039,17.039,16.9948,17.0125,202800.0
2013-09-09 15:45:00,19.25,19.26,19.23,19.26,326600.0,17.0037,17.0125,16.986,17.0125,326600.0
2013-09-09 15:50:00,19.26,19.3,19.25,19.3,247800.0,17.0125,17.0478,17.0037,17.0478,247800.0
2013-09-09 15:55:00,19.3,19.31,19.28,19.28,499000.0,17.0478,17.0567,17.0302,17.0302,499000.0
2013-09-10 09:30:00,19.18,19.21,18.84,19.05,352000.0,16.9418,16.9683,16.6415,16.827,352000.0
2013-09-10 09:35:00,19.03,19.17,19.02,19.15,140200.0,16.8093,16.933,16.8005,16.9153,140200.0
2013-09-10 09:40:00,19.17,19.31,19.11,19.27,166600.0,16.933,17.0567,16.88,17.0213,166600.0
2013-09-10 09:45:00,19.27,19.3,19.22,19.23,160900.0,17.0213,17.0478,16.9772,16.986,160900.0
2013-09-10 09:50:00,19.23,19.28,19.09,19.14,183000.0,16.986,17.0302,16.8623,16.9065,183000.0
2013-09-10 09:55:00,19.14,19.29,19.14,19.29,140400.0,16.9065,17.039,16.9065,17.039,140400.0
2013-09-10 10:00:00,19.28,19.33,19.24,19.31,147900.0,17.0302,17.0743,16.9948,17.0567,147900.0
2013-09-10 10:05:00,19.31,19.37,19.27,19.3,172300.0,17.0567,17.1097,17.0213,17.0478,172300.0
2013-09-10 10:10:00,19.3,19.36,19.28,19.35,134600.0,17.0478,17.1008,17.0302,17.092,134600.0
2013-09-10 10:15:00,19.35,19.36,19.2,19.2,92200.0,17.092,17.1008,16.9595,16.9595,92200.0
2013-09-10 10:20:00,19.21,19.25,19.19,19.22,121900.0,16.9683,17.0037,16.9507,16.9772,121900.0
2013-09-10 10:25:00,19.21,19.32,19.17,19.32,107700.0,16.9683,17.0655,16.933,17.0655,107700.0
2013-09-10 10:30:00,19.31,19.33,19.2,19.21,100800.0,17.0567,17.0743,16.9595,16.9683,100800.0
2013-09-10 10:35:00,19.21,19.22,19.15,19.15,51600.0,16.9683,16.9772,16.9153,16.9153,51600.0
2013-09-10 10:40:00,19.15,19.16,19.11,19.15,99400.0,16.9153,16.9242,16.88,16.9153,99400.0
2013-09-10 10:45:00,19.15,19.16,19.11,19.11,69900.0,16.9153,16.9242,16.88,16.88,69900.0
2013-09-10 10:50:00,19.11,19.13,19.04,19.13,115600.0,16.88,16.8977,16.8182,16.8977,115600.0
2013-09-10 10:55:00,19.13,19.14,19.06,19.06,71600.0,16.8977,16.9065,16.8358,16.8358,71600.0
2013-09-10 11:00:00,19.05,19.07,19.04,19.05,88400.0,16.827,16.8447,16.8182,16.827,88400.0
2013-09-10 11:05:00,19.06,19.13,19.06,19.11,144500.0,16.8358,16.8977,16.8358,16.88,144500.0
2013-09-10 11:10:00,19.11,19.12,19.05,19.08,82000.0,16.88,16.8888,16.827,16.8535,82000.0
2013-09-10 11:15:00,19.08,19.09,18.99,18.99,43200.0,16.8535,16.8623,16.774,16.774,43200.0
2013-09-10 11:20:00,18.99,19.02,18.98,19.0,51200.0,16.774,16.8005,16.7652,16.7828,51200.0
2013-09-10 11:25:00,19.01,19.02,18.98,18.98,49200.0,16.7917,16.8005,16.7652,16.7652,49200.0
2013-09-10 11:30:00,18.98,18.99,18.93,18.93,118200.0,16.7652,16.774,16.721,16.721,118200.0
2013-09-10 11:35:00,18.93,19.02,18.93,19.01,73300.0,16.721,16.8005,16.721,16.7917,73300.0
2013-09-10 11:40:00,19.02,19.04,18.98,18.99,82500.0,16.8005,16.8182,16.7652,16.774,82500.0
2013-09-10 11:45:00,18.99,19.01,18.98,18.99,87400.0,16.774,16.7917,16.7652,16.774,87400.0
2013-09-10 11:50:00,19.0,19.02,18.98,19.02,62800.0,16.7828,16.8005,16.7652,16.8005,62800.0
2013-09-10 11:55:00,19.02,19.04,19.0,19.01,38400.0,16.8005,16.8182,16.7828,16.7917,38400.0
2013-09-10 12:00:00,19.0,19.02,18.99,19.0,44200.0,16.7828,16.8005,16.774,16.7828,44200.0
2013-09-10 12:05:00,19.01,19.05,19.01,19.05,29800.0,16.7917,16.827,16.7917,16.827,29800.0
2013-09-10 12:10:00,19.04,19.08,19.03,19.04,56200.0,16.8182,16.8535,16.8093,16.8182,56200.0
2013-09-10 12:15:00,19.04,19.06,19.03,19.06,51800.0,16.8182,16.8358,16.8093,16.8358,51800.0
2013-09-10 12:20:00,19.05,19.12,19.05,19.11,40300.0,16.827,16.8888,16.827,16.88,40300.0
2013-09-10 12:25:00,19.11,19.13,19.09,19.12,36400.0,16.88,16.8977,16.8623,16.8888,36400.0
2013-09-10 12:30:00,19.11,19.14,19.11,19.12,49400.0,16.88,16.9065,16.88,16.8888,49400.0
2013-09-10 12:35:00,19.11,19.16,19.11,19.14,23400.0,16.88,16.9242,16.88,16.9065,23400.0
2013-09-10 12:40:00,19.14,19.15,19.1,19.1,44900.0,16.9065,16.9153,16.8712,16.8712,44900.0
2013-09-10 12:45:00,19.11,19.12,19.07,19.1,52300.0,16.88,16.8888,16.8447,16.8712,52300.0
2013-09-10 12:50:00,19.09,19.11,19.08,19.08,32500.0,16.8623,16.88,16.8535,16.8535,32500.0
2013-09-10 12:55:00,19.08,19.11,19.08,19.09,33400.0,16.8535,16.88,16.8535,16.8623,33400.0
2013-09-10 13:00:00,19.09,19.1,19.05,19.07,35600.0,16.8623,16.8712,16.827,16.8447,35600.0
2013-09-10 13:05:00,19.08,19.09,19.05,19.05,47400.0,16.8535,16.8623,16.827,16.827,47400.0
2013-09-10 13:10:00,19.06,19.07,19.03,19.06,43500.0,16.8358,16.8447,16.8093,16.8358,43500.0
2013-09-10 13:15:00,19.05,19.08,19.03,19.07,45100.0,16.827,16.8535,16.8093,16.8447,45100.0
2013-09-10 13:20:00,19.07,19.08,19.03,19.03,58600.0,16.8447,16.8535,16.8093,16.8093,58600.0
2013-09-10 13:25:00,19.03,19.07,19.03,19.07,51400.0,16.8093,16.8447,16.8093,16.8447,51400.0
2013-09-10 13:30:00,19.07,19.07,19.04,19.04,52600.0,16.8447,16.8447,16.8182,16.8182,52600.0
2013-09-10 13:35:00,19.04,19.04,19.01,19.04,44200.0,16.8182,16.8182,16.7917,16.8182,44200.0
2013-09-10 13:40:00,19.03,19.05,19.0,19.02,35900.0,16.8093,16.827,16.7828,16.8005,35900.0
2013-09-10 13:45:00,19.03,19.03,19.0,19.0,68900.0,16.8093,16.8093,16.7828,16.7828,68900.0
2013-09-10 13:50:00,19.01,19.02,19.0,19.01,39800.0,16.7917,16.8005,16.7828,16.7917,39800.0
2013-09-10 13:55:00,19.01,19.03,18.99,18.99,48600.0,16.7917,16.8093,16.774,16.774,48600.0
2013-09-10 14:00:00,19.0,19.02,18.99,19.0,117000.0,16.7828,16.8005,16.774,16.7828,117000.0
2013-09-10 14:05:00,19.0,19.01,18.95,18.96,71200.0,16.7828,16.7917,16.7387,16.7475,71200.0
2013-09-10 14:10:00,18.95,19.02,18.95,19.0,152400.0,16.7387,16.8005,16.7387,16.7828,152400.0
2013-09-10 14:15:00,19.0,19.02,18.96,19.01,117900.0,16.7828,16.8005,16.7475,16.7917,117900.0
2013-09-10 14:20:00,19.01,19.04,19.0,19.02,72900.0,16.7917,16.8182,16.7828,16.8005,72900.0
2013-09-10 14:25:00,19.02,19.05,19.02,19.03,90200.0,16.8005,16.827,16.8005,16.8093,90200.0
2013-09-10 14:30:00,19.02,19.02,18.98,19.0,61900.0,16.8005,16.8005,16.7652,16.7828,61900.0
2013-09-10 14:35:00,18.99,19.01,18.98,19.0,68900.0,16.774,16.7917,16.7652,16.7828,68900.0
2013-09-10 14:40:00,19.0,19.01,18.98,18.99,125100.0,16.7828,16.7917,16.7652,16.774,125100.0
2013-09-10 14:45:00,18.99,19.0,18.97,18.99,75200.0,16.774,16.7828,16.7563,16.774,75200.0
2013-09-10 14:50:00,19.0,19.0,18.94,18.95,107500.0,16.7828,16.7828,16.7298,16.7387,107500.0
2013-09-10 14:55:00,18.95,18.98,18.95,18.97,40900.0,16.7387,16.7652,16.7387,16.7563,40900.0
2013-09-10 15:00:00,18.97,18.98,18.96,18.97,55900.0,16.7563,16.7652,16.7475,16.7563,55900.0
2013-09-10 15:05:00,18.97,18.98,18.94,18.94,65800.0,16.7563,16.7652,16.7298,16.7298,65800.0
2013-09-10 15:10:00,18.95,18.95,18.92,18.93,117900.0,16.7387,16.7387,16.7122,16.721,117900.0
2013-09-10 15:15:00,18.94,18.95,18.92,18.92,84200.0,16.7298,16.7387,16.7122,16.7122,84200.0
2013-09-10 15:20:00,18.92,18.94,18.91,18.92,141800.0,16.7122,16.7298,16.7033,16.7122,141800.0
2013-09-10 15:25:00,18.92,18.94,18.91,18.91,92500.0,16.7122,16.7298,16.7033,16.7033,92500.0
2013-09-10 15:30:00,18.91,18.95,18.9,18.94,112900.0,16.7033,16.7387,16.6945,16.7298,112900.0
2013-09-10 15:35:00,18.95,18.95,18.89,18.9,133800.0,16.7387,16.7387,16.6857,16.6945,133800.0
2013-09-10 15:40:00,18.91,18.92,18.86,18.87,135000.0,16.7033,16.7122,16.6592,16.668,135000.0
2013-09-10 15:45:00,18.87,18.91,18.87,18.89,149900.0,16.668,16.7033,16.668,16.6857,149900.0
2013-09-10 15:50:00,18.89,18.9,18.87,18.89,147100.0,16.6857,16.6945,16.668,16.6857,147100.0
2013-09-10 15:55:00,18.89,18.9,18.87,18.9,436000.0,16.6857,16.6945,16.668,16.6945,436000.0
2013-09-11 09:30:00,18.89,19.05,18.89,19.03,180000.0,16.6857,16.827,16.6857,16.8093,180000.0
2013-09-11 09:35:00,19.01,19.12,19.01,19.06,69200.0,16.7917,16.8888,16.7917,16.8358,69200.0
2013-09-11 09:40:00,19.06,19.1,18.99,19.09,46800.0,16.8358,16.8712,16.774,16.8623,46800.0
2013-09-11 09:45:00,19.1,19.18,19.1,19.12,66700.0,16.8712,16.9418,16.8712,16.8888,66700.0
2013-09-11 09:50:00,19.12,19.17,19.11,19.15,39100.0,16.8888,16.933,16.88,16.9153,39100.0
2013-09-11 09:55:00,19.13,19.13,19.02,19.03,38300.0,16.8977,16.8977,16.8005,16.8093,38300.0
2013-09-11 10:00:00,19.02,19.03,18.96,18.99,121000.0,16.8005,16.8093,16.7475,16.774,121000.0
2013-09-11 10:05:00,18.99,19.02,18.93,18.96,52600.0,16.774,16.8005,16.721,16.7475,52600.0
2013-09-11 10:10:00,18.95,18.97,18.88,18.89,54400.0,16.7387,16.7563,16.6768,16.6857,54400.0
2013-09-11 10:15:00,18.89,18.99,18.89,18.99,37000.0,16.6857,16.774,16.6857,16.774,37000.0
2013-09-11 10:20:00,18.99,19.01,18.96,18.98,37600.0,16.774,16.7917,16.7475,16.7652,37600.0
2013-09-11 10:25:00,18.98,19.01,18.94,18.96,82300.0,16.7652,16.7917,16.7298,16.7475,82300.0
2013-09-11 10:30:00,18.97,19.01,18.96,18.97,88900.0,16.7563,16.7917,16.7475,16.7563,88900.0
2013-09-11 10:35:00,18.98,19.02,18.97,19.0,66700.0,16.7652,16.8005,16.7563,16.7828,66700.0
2013-09-11 10:40:00,19.01,19.04,18.99,19.02,27800.0,16.7917,16.8182,16.774,16.8005,27800.0
2013-09-11 10:45:00,19.02,19.03,18.95,18.98,32400.0,16.8005,16.8093,16.7387,16.7652,32400.0
2013-09-11 10:50:00,18.98,19.03,18.96,19.0,30900.0,16.7652,16.8093,16.7475,16.7828,30900.0
2013-09-11 10:55:00,19.01,19.01,18.98,19.01,33400.0,16.7917,16.7917,16.7652,16.7917,33400.0
2013-09-11 11:00:00,19.0,19.04,19.0,19.02,48200.0,16.7828,16.8182,16.7828,16.8005,48200.0
2013-09-11 11:05:00,19.01,19.03,19.0,19.03,146000.0,16.7917,16.8093,16.7828,16.8093,146000.0
2013-09-11 11:10:00,19.02,19.05,19.02,19.05,74000.0,16.8005,16.827,16.8005,16.827,74000.0
2013-09-11 11:15:00,19.05,19.06,18.97,18.97,35900.0,16.827,16.8358,16.7563,16.7563,35900.0
2013-09-11 11:20:00,18.97,18.99,18.96,18.98,43300.0,16.7563,16.774,16.7475,16.7652,43300.0
2013-09-11 11:25:00,18.98,19.01,18.96,19.0,71800.0,16.7652,16.7917,16.7475,16.7828,71800.0
2013-09-11 11:30:00,19.01,19.04,19.0,19.03,73300.0,16.7917,16.8182,16.7828,16.8093,73300.0
2013-09-11 11:35:00,19.02,19.06,19.01,19.01,91300.0,16.8005,16.8358,16.7917,16.7917,91300.0
2013-09-11 11:40:00,19.02,19.03,18.98,19.03,86000.0,16.8005,16.8093,16.7652,16.8093,86000.0
2013-09-11 11:45:00,19.03,19.09,19.03,19.09,40500.0,16.8093,16.8623,16.8093,16.8623,40500.0
2013-09-11 11:50:00,19.09,19.1,19.06,19.07,32400.0,16.8623,16.8712,16.8358,16.8447,32400.0
2013-09-11 11:55:00,19.08,19.09,19.07,19.09,51700.0,16.8535,16.8623,16.8447,16.8623,51700.0
2013-09-11 12:00:00,19.09,19.1,19.07,19.09,35600.0,16.8623,16.8712,16.8447,16.8623,35600.0
2013-09-11 12:05:00,19.1,19.1,19.06,19.08,46000.0,16.8712,16.8712,16.8358,16.8535,46000.0
2013-09-11 12:10:00,19.07,19.08,19.05,19.05,95000.0,16.8447,16.8535,16.827,16.827,95000.0
2013-09-11 12:15:00,19.05,19.07,19.02,19.03,98700.0,16.827,16.8447,16.8005,16.8093,98700.0
2013-09-11 12:20:00,19.03,19.07,19.03,19.07,45600.0,16.8093,16.8447,16.8093,16.8447,45600.0
2013-09-11 12:25:00,19.06,19.1,19.05,19.1,20100.0,16.8358,16.8712,16.827,16.8712,20100.0
2013-09-11 12:30:00,19.1,19.11,19.09,19.1,22700.0,16.8712,16.88,16.8623,16.8712,22700.0
2013-09-11 12:35:00,19.1,19.14,19.1,19.14,33300.0,16.8712,16.9065,16.8712,16.9065,33300.0
2013-09-11 12:40:00,19.13,19.14,19.11,19.12,30100.0,16.8977,16.9065,16.88,16.8888,30100.0
2013-09-11 12:45:00,19.12,19.17,19.11,19.16,101500.0,16.8888,16.933,16.88,16.9242,101500.0
2013-09-11 12:50:00,19.16,19.17,19.14,19.16,33600.0,16.9242,16.933,16.9065,16.9242,33600.0
2013-09-11 12:55:00,19.16,19.19,19.16,19.17,32300.0,16.9242,16.9507,16.9242,16.933,32300.0
2013-09-11 13:00:00,19.17,19.19,19.16,19.18,21400.0,16.933,16.9507,16.9242,16.9418,21400.0
2013-09-11 13:05:00,19.19,19.2,19.17,19.2,52800.0,16.9507,16.9595,16.933,16.9595,52800.0
2013-09-11 13:10:00,19.2,19.24,19.19,19.24,110600.0,16.9595,16.9948,16.9507,16.9948,110600.0
2013-09-11 13:15:00,19.24,19.27,19.22,19.26,98500.0,16.9948,17.0213,16.9772,17.0125,98500.0
2013-09-11 13:20:00,19.26,19.3,19.26,19.27,66700.0,17.0125,17.0478,17.0125,17.0213,66700.0
2013-09-11 13:25:00,19.26,19.35,19.26,19.34,76300.0,17.0125,17.092,17.0125,17.0832,76300.0
2013-09-11 13:30:00,19.34,19.35,19.31,19.34,136800.0,17.0832,17.092,17.0567,17.0832,136800.0
2013-09-11 13:35:00,19.33,19.46,19.33,19.44,262300.0,17.0743,17.1892,17.0743,17.1715,262300.0
2013-09-11 13:40:00,19.45,19.5,19.43,19.5,112700.0,17.1803,17.2245,17.1627,17.2245,112700.0
2013-09-11 13:45:00,19.49,19.57,19.49,19.57,157500.0,17.2157,17.2863,17.2157,17.2863,157500.0
2013-09-11 13:50:00,19.58,19.7,19.57,19.59,323300.0,17.2952,17.4012,17.2863,17.304,323300.0
2013-09-11 13:55:00,19.58,19.6,19.52,19.53,108700.0,17.2952,17.3128,17.2422,17.251,108700.0
2013-09-11 14:00:00,19.54,19.59,19.49,19.52,249000.0,17.2598,17.304,17.2157,17.2422,249000.0
2013-09-11 14:05:00,19.51,19.57,19.49,19.56,81200.0,17.2333,17.2863,17.2157,17.2775,81200.0
2013-09-11 14:10:00,19.56,19.59,19.53,19.59,72800.0,17.2775,17.304,17.251,17.304,72800.0
2013-09-11 14:15:00,19.58,19.59,19.51,19.53,65600.0,17.2952,17.304,17.2333,17.251,65600.0
2013-09-11 14:20:00,19.52,19.55,19.51,19.55,59100.0,17.2422,17.2687,17.2333,17.2687,59100.0
2013-09-11 14:25:00,19.55,19.55,19.5,19.53,97700.0,17.2687,17.2687,17.2245,17.251,97700.0
2013-09-11 14:30:00,19.53,19.53,19.5,19.52,42600.0,17.251,17.251,17.2245,17.2422,42600.0
2013-09-11 14:35:00,19.52,19.52,19.48,19.48,36100.0,17.2422,17.2422,17.2068,17.2068,36100.0
2013-09-11 14:40:00,19.49,19.49,19.46,19.49,42200.0,17.2157,17.2157,17.1892,17.2157,42200.0
2013-09-11 14:45:00,19.49,19.53,19.47,19.53,84600.0,17.2157,17.251,17.198,17.251,84600.0
2013-09-11 14:50:00,19.52,19.53,19.49,19.51,54000.0,17.2422,17.251,17.2157,17.2333,54000.0
2013-09-11 14:55:00,19.51,19.52,19.44,19.44,93100.0,17.2333,17.2422,17.1715,17.1715,93100.0
2013-09-11 15:00:00,19.45,19.47,19.44,19.46,113800.0,17.1803,17.198,17.1715,17.1892,113800.0
2013-09-11 15:05:00,19.46,19.48,19.44,19.46,66500.0,17.1892,17.2068,17.1715,17.1892,66500.0
2013-09-11 15:10:00,19.46,19.46,19.44,19.45,73100.0,17.1892,17.1892,17.1715,17.1803,73100.0
2013-09-11 15:15:00,19.45,19.46,19.42,19.44,133500.0,17.1803,17.1892,17.1538,17.1715,133500.0
2013-09-11 15:20:00,19.43,19.47,19.43,19.46,139900.0,17.1627,17.198,17.1627,17.1892,139900.0
2013-09-11 15:25:00,19.45,19.5,19.45,19.47,117600.0,17.1803,17.2245,17.1803,17.198,117600.0
2013-09-11 15:30:00,19.47,19.52,19.46,19.51,207200.0,17.198,17.2422,17.1892,17.2333,207200.0
2013-09-11 15:35:00,19.5,19.5,19.47,19.48,62200.0,17.2245,17.2245,17.198,17.2068,62200.0
2013-09-11 15:40:00,19.48,19.49,19.45,19.48,120000.0,17.2068,17.2157,17.1803,17.2068,120000.0
2013-09-11 15:45:00,19.48,19.49,19.44,19.44,118000.0,17.2068,17.2157,17.1715,17.1715,118000.0
2013-09-11 15:50:00,19.44,19.47,19.44,19.46,96900.0,17.1715,17.198,17.1715,17.1892,96900.0
2013-09-11 15:55:00,19.47,19.48,19.45,19.48,269500.0,17.198,17.2068,17.1803,17.2068,269500.0
2013-09-12 09:30:00,19.48,19.74,19.46,19.74,161400.0,17.2068,17.4365,17.1892,17.4365,161400.0
2013-09-12 09:35:00,19.74,19.81,19.6,19.77,220900.0,17.4365,17.4983,17.3128,17.463,220900.0
2013-09-12 09:40:00,19.78,19.89,19.71,19.88,175900.0,17.4718,17.569,17.41,17.5602,175900.0
2013-09-12 09:45:00,19.88,19.88,19.71,19.77,218000.0,17.5602,17.5602,17.41,17.463,218000.0
2013-09-12 09:50:00,19.76,19.92,19.71,19.91,363100.0,17.4542,17.5955,17.41,17.5867,363100.0
2013-09-12 09:55:00,19.91,19.95,19.84,19.91,167900.0,17.5867,17.622,17.5248,17.5867,167900.0
2013-09-12 10:00:00,19.9,20.0,19.9,20.0,240000.0,17.5778,17.6662,17.5778,17.6662,240000.0
2013-09-12 10:05:00,19.99,20.07,19.96,20.07,233700.0,17.6573,17.728,17.6308,17.728,233700.0
2013-09-12 10:10:00,20.06,20.06,19.85,19.86,210700.0,17.7191,17.7191,17.5337,17.5425,210700.0
2013-09-12 10:15:00,19.86,19.89,19.75,19.78,125800.0,17.5425,17.569,17.4453,17.4718,125800.0
2013-09-12 10:20:00,19.78,19.78,19.68,19.69,198800.0,17.4718,17.4718,17.3835,17.3923,198800.0
2013-09-12 10:25:00,19.69,19.79,19.68,19.78,83800.0,17.3923,17.4807,17.3835,17.4718,83800.0
2013-09-12 10:30:00,19.79,19.84,19.78,19.82,70500.0,17.4807,17.5248,17.4718,17.5072,70500.0
2013-09-12 10:35:00,19.82,19.82,19.72,19.76,101300.0,17.5072,17.5072,17.4188,17.4542,101300.0
2013-09-12 10:40:00,19.76,19.8,19.73,19.73,93100.0,17.4542,17.4895,17.4277,17.4277,93100.0
2013-09-12 10:45:00,19.73,19.79,19.73,19.75,72600.0,17.4277,17.4807,17.4277,17.4453,72600.0
2013-09-12 10:50:00,19.75,19.78,19.73,19.77,74500.0,17.4453,17.4718,17.4277,17.463,74500.0
2013-09-12 10:55:00,19.77,19.78,19.72,19.77,83200.0,17.463,17.4718,17.4188,17.463,83200.0
2013-09-12 11:00:00,19.77,19.82,19.77,19.77,81600.0,17.463,17.5072,17.463,17.463,81600.0
2013-09-12 11:05:00,19.77,19.8,19.74,19.74,32100.0,17.463,17.4895,17.4365,17.4365,32100.0
2013-09-12 11:10:00,19.73,19.78,19.73,19.75,48300.0,17.4277,17.4718,17.4277,17.4453,48300.0
2013-09-12 11:15:00,19.74,19.77,19.73,19.73,34900.0,17.4365,17.463,17.4277,17.4277,34900.0
2013-09-12 11:20:00,19.73,19.74,19.69,19.69,49800.0,17.4277,17.4365,17.3923,17.3923,49800.0
2013-09-12 11:25:00,19.68,19.71,19.66,19.71,67100.0,17.3835,17.41,17.3658,17.41,67100.0
2013-09-12 11:30:00,19.71,19.74,19.66,19.7,42400.0,17.41,17.4365,17.3658,17.4012,42400.0
2013-09-12 11:35:00,19.69,19.7,19.64,19.66,116600.0,17.3923,17.4012,17.3482,17.3658,116600.0
2013-09-12 11:40:00,19.66,19.68,19.64,19.66,65400.0,17.3658,17.3835,17.3482,17.3658,65400.0
2013-09-12 11:45:00,19.66,19.66,19.63,19.64,36500.0,17.3658,17.3658,17.3393,17.3482,36500.0
2013-09-12 11:50:00,19.64,19.64,19.61,19.64,71700.0,17.3482,17.3482,17.3217,17.3482,71700.0
2013-09-12 11:55:00,19.64,19.67,19.62,19.64,52300.0,17.3482,17.3747,17.3305,17.3482,52300.0
2013-09-12 12:00:00,19.64,19.64,19.59,19.62,51100.0,17.3482,17.3482,17.304,17.3305,51100.0
2013-09-12 12:05:00,19.62,19.63,19.58,19.58,35900.0,17.3305,17.3393,17.2952,17.2952,35900.0
2013-09-12 12:10:00,19.58,19.58,19.48,19.48,114100.0,17.2952,17.2952,17.2068,17.2068,114100.0
2013-09-12 12:15:00,19.48,19.54,19.48,19.51,69500.0,17.2068,17.2598,17.2068,17.2333,69500.0
2013-09-12 12:20:00,19.52,19.52,19.43,19.46,50000.0,17.2422,17.2422,17.1627,17.1892,50000.0
2013-09-12 12:25:00,19.46,19.48,19.41,19.41,48300.0,17.1892,17.2068,17.145,17.145,48300.0
2013-09-12 12:30:00,19.41,19.43,19.4,19.42,60900.0,17.145,17.1627,17.1362,17.1538,60900.0
2013-09-12 12:35:00,19.42,19.44,19.38,19.4,93600.0,17.1538,17.1715,17.1185,17.1362,93600.0
2013-09-12 12:40:00,19.4,19.4,19.37,19.39,46000.0,17.1362,17.1362,17.1097,17.1273,46000.0
2013-09-12 12:45:00,19.38,19.43,19.38,19.43,17000.0,17.1185,17.1627,17.1185,17.1627,17000.0
2013-09-12 12:50:00,19.43,19.48,19.42,19.47,28200.0,17.1627,17.2068,17.1538,17.198,28200.0
2013-09-12 12:55:00,19.47,19.53,19.46,19.53,21600.0,17.198,17.251,17.1892,17.251,21600.0
2013-09-12 13:00:00,19.53,19.53,19.48,19.48,33600.0,17.251,17.251,17.2068,17.2068,33600.0
2013-09-12 13:05:00,19.49,19.53,19.48,19.53,39100.0,17.2157,17.251,17.2068,17.251,39100.0
2013-09-12 13:10:00,19.52,19.58,19.52,19.57,51800.0,17.2422,17.2952,17.2422,17.2863,51800.0
2013-09-12 13:15:00,19.57,19.58,19.54,19.54,41700.0,17.2863,17.2952,17.2598,17.2598,41700.0
2013-09-12 13:20:00,19.54,19.55,19.47,19.48,64900.0,17.2598,17.2687,17.198,17.2068,64900.0
2013-09-12 13:25:00,19.48,19.49,19.46,19.49,20200.0,17.2068,17.2157,17.1892,17.2157,20200.0
2013-09-12 13:30:00,19.48,19.49,19.46,19.46,24000.0,17.2068,17.2157,17.1892,17.1892,24000.0
2013-09-12 13:35:00,19.46,19.48,19.45,19.48,36200.0,17.1892,17.2068,17.1803,17.2068,36200.0
2013-09-12 13:40:00,19.48,19.5,19.47,19.47,16800.0,17.2068,17.2245,17.198,17.198,16800.0
2013-09-12 13:45:00,19.47,19.47,19.43,19.46,34700.0,17.198,17.198,17.1627,17.1892,34700.0
2013-09-12 13:50:00,19.45,19.48,19.45,19.48,21500.0,17.1803,17.2068,17.1803,17.2068,21500.0
2013-09-12 13:55:00,19.48,19.48,19.42,19.42,19700.0,17.2068,17.2068,17.1538,17.1538,19700.0
2013-09-12 14:00:00,19.43,19.47,19.42,19.46,29800.0,17.1627,17.198,17.1538,17.1892,29800.0
2013-09-12 14:05:00,19.47,19.47,19.43,19.46,30400.0,17.198,17.198,17.1627,17.1892,30400.0
2013-09-12 14:10:00,19.46,19.46,19.43,19.46,26900.0,17.1892,17.1892,17.1627,17.1892,26900.0
2013-09-12 14:15:00,19.46,19.47,19.43,19.44,31100.0,17.1892,17.198,17.1627,17.1715,31100.0
2013-09-12 14:20:00,19.44,19.46,19.44,19.44,27200.0,17.1715,17.1892,17.1715,17.1715,27200.0
2013-09-12 14:25:00,19.44,19.47,19.44,19.47,24200.0,17.1715,17.198,17.1715,17.198,24200.0
2013-09-12 14:30:00,19.47,19.48,19.45,19.45,28300.0,17.198,17.2068,17.1803,17.1803,28300.0
2013-09-12 14:35:00,19.46,19.46,19.38,19.4,60700.0,17.1892,17.1892,17.1185,17.1362,60700.0
2013-09-12 14:40:00,19.41,19.41,19.39,19.4,28200.0,17.145,17.145,17.1273,17.1362,28200.0
2013-09-12 14:45:00,19.4,19.46,19.4,19.44,42000.0,17.1362,17.1892,17.1362,17.1715,42000.0
2013-09-12 14:50:00,19.44,19.44,19.4,19.42,31300.0,17.1715,17.1715,17.1362,17.1538,31300.0
2013-09-12 14:55:00,19.43,19.45,19.41,19.42,29800.0,17.1627,17.1803,17.145,17.1538,29800.0
2013-09-12 15:00:00,19.41,19.41,19.39,19.39,29000.0,17.145,17.145,17.1273,17.1273,29000.0
2013-09-12 15:05:00,19.39,19.4,19.34,19.35,101500.0,17.1273,17.1362,17.0832,17.092,101500.0
2013-09-12 15:10:00,19.35,19.36,19.33,19.34,74500.0,17.092,17.1008,17.0743,17.0832,74500.0
2013-09-12 15:15:00,19.34,19.36,19.33,19.36,34400.0,17.0832,17.1008,17.0743,17.1008,34400.0
2013-09-12 15:20:00,19.36,19.37,19.33,19.36,130000.0,17.1008,17.1097,17.0743,17.1008,130000.0
2013-09-12 15:25:00,19.36,19.39,19.35,19.39,34500.0,17.1008,17.1273,17.092,17.1273,34500.0
2013-09-12 15:30:00,19.39,19.39,19.36,19.36,168900.0,17.1273,17.1273,17.1008,17.1008,168900.0
2013-09-12 15:35:00,19.37,19.37,19.34,19.35,113100.0,17.1097,17.1097,17.0832,17.092,113100.0
2013-09-12 15:40:00,19.35,19.36,19.32,19.32,95800.0,17.092,17.1008,17.0655,17.0655,95800.0
2013-09-12 15:45:00,19.32,19.35,19.3,19.32,137700.0,17.0655,17.092,17.0478,17.0655,137700.0
2013-09-12 15:50:00,19.31,19.33,19.3,19.32,255200.0,17.0567,17.0743,17.0478,17.0655,255200.0
2013-09-12 15:55:00,19.31,19.35,19.31,19.35,294300.0,17.0567,17.092,17.0567,17.092,294300.0
2013-09-13 09:30:00,19.31,19.43,19.14,19.14,241600.0,17.0567,17.1627,16.9065,16.9065,241600.0
2013-09-13 09:35:00,19.14,19.19,18.98,19.16,186400.0,16.9065,16.9507,16.7652,16.9242,186400.0
2013-09-13 09:40:00,19.17,19.18,18.97,18.97,105500.0,16.933,16.9418,16.7563,16.7563,105500.0
2013-09-13 09:45:00,18.98,19.05,18.95,19.0,127800.0,16.7652,16.827,16.7387,16.7828,127800.0
2013-09-13 09:50:00,19.0,19.02,18.92,19.02,123100.0,16.7828,16.8005,16.7122,16.8005,123100.0
2013-09-13 09:55:00,19.02,19.05,18.99,19.05,79300.0,16.8005,16.827,16.774,16.827,79300.0
2013-09-13 10:00:00,19.05,19.07,18.97,19.04,81900.0,16.827,16.8447,16.7563,16.8182,81900.0
2013-09-13 10:05:00,19.03,19.06,19.0,19.01,150500.0,16.8093,16.8358,16.7828,16.7917,150500.0
2013-09-13 10:10:00,19.02,19.06,18.98,19.06,150600.0,16.8005,16.8358,16.7652,16.8358,150600.0
2013-09-13 10:15:00,19.05,19.13,19.04,19.11,108800.0,16.827,16.8977,16.8182,16.88,108800.0
2013-09-13 10:20:00,19.12,19.14,19.03,19.04,100000.0,16.8888,16.9065,16.8093,16.8182,100000.0
2013-09-13 10:25:00,19.04,19.09,19.01,19.05,86900.0,16.8182,16.8623,16.7917,16.827,86900.0
2013-09-13 10:30:00,19.05,19.05,18.97,18.98,103200.0,16.827,16.827,16.7563,16.7652,103200.0
2013-09-13 10:35:00,18.98,18.99,18.92,18.97,118700.0,16.7652,16.774,16.7122,16.7563,118700.0
2013-09-13 10:40:00,18.99,19.03,18.97,19.02,79200.0,16.774,16.8093,16.7563,16.8005,79200.0
2013-09-13 10:45:00,19.03,19.03,18.96,19.0,45300.0,16.8093,16.8093,16.7475,16.7828,45300.0
2013-09-13 10:50:00,18.99,19.01,18.96,18.98,48600.0,16.774,16.7917,16.7475,16.7652,48600.0
2013-09-13 10:55:00,18.98,18.98,18.92,18.92,56900.0,16.7652,16.7652,16.7122,16.7122,56900.0
2013-09-13 11:00:00,18.93,18.94,18.88,18.88,52700.0,16.721,16.7298,16.6768,16.6768,52700.0
2013-09-13 11:05:00,18.89,18.94,18.88,18.9,52100.0,16.6857,16.7298,16.6768,16.6945,52100.0
2013-09-13 11:10:00,18.9,18.95,18.9,18.93,35800.0,16.6945,16.7387,16.6945,16.721,35800.0
2013-09-13 11:15:00,18.94,18.94,18.91,18.93,56600.0,16.7298,16.7298,16.7033,16.721,56600.0
2013-09-13 11:20:00,18.93,18.99,18.92,18.97,91800.0,16.721,16.774,16.7122,16.7563,91800.0
2013-09-13 11:25:00,18.98,19.01,18.94,18.94,52900.0,16.7652,16.7917,16.7298,16.7298,52900.0
2013-09-13 11:30:00,18.95,18.99,18.93,18.99,88700.0,16.7387,16.774,16.721,16.774,88700.0
2013-09-13 11:35:00,18.98,18.99,18.93,18.93,66200.0,16.7652,16.774,16.721,16.721,66200.0
2013-09-13 11:40:00,18.93,18.96,18.93,18.96,58200.0,16.721,16.7475,16.721,16.7475,58200.0
2013-09-13 11:45:00,18.95,18.98,18.93,18.98,35300.0,16.7387,16.7652,16.721,16.7652,35300.0
2013-09-13 11:50:00,18.98,18.99,18.94,18.94,62800.0,16.7652,16.774,16.7298,16.7298,62800.0
2013-09-13 11:55:00,18.95,18.96,18.92,18.96,118100.0,16.7387,16.7475,16.7122,16.7475,118100.0
2013-09-13 12:00:00,18.96,18.96,18.91,18.91,122400.0,16.7475,16.7475,16.7033,16.7033,122400.0
2013-09-13 12:05:00,18.91,18.97,18.91,18.96,42200.0,16.7033,16.7563,16.7033,16.7475,42200.0
2013-09-13 12:10:00,18.96,18.98,18.95,18.96,47600.0,16.7475,16.7652,16.7387,16.7475,47600.0
2013-09-13 12:15:00,18.97,18.99,18.96,18.99,31500.0,16.7563,16.774,16.7475,16.774,31500.0
2013-09-13 12:20:00,18.99,19.01,18.98,19.01,18500.0,16.774,16.7917,16.7652,16.7917,18500.0
2013-09-13 12:25:00,19.01,19.01,18.94,18.94,57000.0,16.7917,16.7917,16.7298,16.7298,57000.0
2013-09-13 12:30:00,18.94,18.96,18.92,18.94,46100.0,16.7298,16.7475,16.7122,16.7298,46100.0
2013-09-13 12:35:00,18.93,18.93,18.9,18.9,22600.0,16.721,16.721,16.6945,16.6945,22600.0
2013-09-13 12:40:00,18.91,18.94,18.9,18.94,26300.0,16.7033,16.7298,16.6945,16.7298,26300.0
2013-09-13 12:45:00,18.93,18.98,18.93,18.98,15800.0,16.721,16.7652,16.721,16.7652,15800.0
2013-09-13 12:50:00,18.97,19.03,18.96,19.03,29500.0,16.7563,16.8093,16.7475,16.8093,29500.0
2013-09-13 12:55:00,19.03,19.05,19.0,19.0,21500.0,16.8093,16.827,16.7828,16.7828,21500.0
2013-09-13 13:00:00,19.01,19.05,19.01,19.04,52500.0,16.7917,16.827,16.7917,16.8182,52500.0
2013-09-13 13:05:00,19.05,19.05,19.03,19.05,17600.0,16.827,16.827,16.8093,16.827,17600.0
2013-09-13 13:10:00,19.04,19.05,19.03,19.03,56700.0,16.8182,16.827,16.8093,16.8093,56700.0
2013-09-13 13:15:00,19.03,19.05,18.99,19.05,17900.0,16.8093,16.827,16.774,16.827,17900.0
2013-09-13 13:20:00,19.04,19.04,18.97,19.02,54000.0,16.8182,16.8182,16.7563,16.8005,54000.0
2013-09-13 13:25:00,19.02,19.05,19.01,19.01,15700.0,16.8005,16.827,16.7917,16.7917,15700.0
2013-09-13 13:30:00,19.01,19.03,19.0,19.03,15900.0,16.7917,16.8093,16.7828,16.8093,15900.0
2013-09-13 13:35:00,19.03,19.04,19.02,19.03,5700.0,16.8093,16.8182,16.8005,16.8093,5700.0
2013-09-13 13:40:00,19.03,19.12,19.02,19.12,89600.0,16.8093,16.8888,16.8005,16.8888,89600.0
2013-09-13 13:45:00,19.11,19.13,19.08,19.08,29100.0,16.88,16.8977,16.8535,16.8535,29100.0
2013-09-13 13:50:00,19.09,19.1,19.06,19.09,32300.0,16.8623,16.8712,16.8358,16.8623,32300.0
2013-09-13 13:55:00,19.09,19.1,19.09,19.09,3700.0,16.8623,16.8712,16.8623,16.8623,3700.0
2013-09-13 14:00:00,19.09,19.13,19.09,19.1,39600.0,16.8623,16.8977,16.8623,16.8712,39600.0
2013-09-13 14:05:00,19.1,19.1,19.07,19.07,7200.0,16.8712,16.8712,16.8447,16.8447,7200.0
2013-09-13 14:10:00,19.07,19.09,19.07,19.08,21200.0,16.8447,16.8623,16.8447,16.8535,21200.0
2013-09-13 14:15:00,19.09,19.09,19.07,19.07,5600.0,16.8623,16.8623,16.8447,16.8447,5600.0
2013-09-13 14:20:00,19.07,19.08,19.07,19.08,24800.0,16.8447,16.8535,16.8447,16.8535,24800.0
2013-09-13 14:25:00,19.08,19.09,19.07,19.07,36600.0,16.8535,16.8623,16.8447,16.8447,36600.0
2013-09-13 14:30:00,19.07,19.09,19.05,19.06,20900.0,16.8447,16.8623,16.827,16.8358,20900.0
2013-09-13 14:35:00,19.06,19.09,19.05,19.07,21600.0,16.8358,16.8623,16.827,16.8447,21600.0
2013-09-13 14:40:00,19.08,19.09,19.06,19.08,13000.0,16.8535,16.8623,16.8358,16.8535,13000.0
2013-09-13 14:45:00,19.08,19.11,19.08,19.1,59500.0,16.8535,16.88,16.8535,16.8712,59500.0
2013-09-13 14:50:00,19.1,19.14,19.09,19.12,29500.0,16.8712,16.9065,16.8623,16.8888,29500.0
2013-09-13 14:55:00,19.13,19.15,19.13,19.14,13100.0,16.8977,16.9153,16.8977,16.9065,13100.0
2013-09-13 15:00:00,19.13,19.15,19.12,19.14,25900.0,16.8977,16.9153,16.8888,16.9065,25900.0
2013-09-13 15:05:00,19.13,19.16,19.13,19.14,19200.0,16.8977,16.9242,16.8977,16.9065,19200.0
2013-09-13 15:10:00,19.14,19.18,19.14,19.17,18300.0,16.9065,16.9418,16.9065,16.933,18300.0
2013-09-13 15:15:00,19.16,19.17,19.15,19.16,20300.0,16.9242,16.933,16.9153,16.9242,20300.0
2013-09-13 15:20:00,19.15,19.16,19.13,19.13,12000.0,16.9153,16.9242,16.8977,16.8977,12000.0
2013-09-13 15:25:00,19.13,19.15,19.13,19.13,37300.0,16.8977,16.9153,16.8977,16.8977,37300.0
2013-09-13 15:30:00,19.13,19.16,19.12,19.15,32500.0,16.8977,16.9242,16.8888,16.9153,32500.0
2013-09-13 15:35:00,19.16,19.18,19.12,19.16,107900.0,16.9242,16.9418,16.8888,16.9242,107900.0
2013-09-13 15:40:00,19.16,19.18,19.14,19.15,71600.0,16.9242,16.9418,16.9065,16.9153,71600.0
2013-09-13 15:45:00,19.15,19.16,19.13,19.15,60600.0,16.9153,16.9242,16.8977,16.9153,60600.0
2013-09-13 15:50:00,19.15,19.16,19.12,19.12,63400.0,16.9153,16.9242,16.8888,16.8888,63400.0
2013-09-13 15:55:00,19.13,19.15,19.11,19.15,192200.0,16.8977,16.9153,16.88,16.9153,192200.0
2013-09-16 09:30:00,19.74,19.99,19.61,19.93,330100.0,17.4365,17.6573,17.3217,17.6043,330100.0
2013-09-16 09:35:00,19.93,19.97,19.86,19.95,372700.0,17.6043,17.6397,17.5425,17.622,372700.0
2013-09-16 09:40:00,19.94,20.0,19.86,19.86,336400.0,17.6132,17.6662,17.5425,17.5425,336400.0
2013-09-16 09:45:00,19.86,20.0,19.82,19.95,349700.0,17.5425,17.6662,17.5072,17.622,349700.0
2013-09-16 09:50:00,19.95,20.07,19.94,20.06,478700.0,17.622,17.728,17.6132,17.7191,478700.0
2013-09-16 09:55:00,20.06,20.19,20.05,20.16,313600.0,17.7191,17.834,17.7103,17.8075,313600.0
2013-09-16 10:00:00,20.16,20.22,20.12,20.21,312100.0,17.8075,17.8605,17.7721,17.8516,312100.0
2013-09-16 10:05:00,20.21,20.23,20.15,20.2,160500.0,17.8516,17.8693,17.7986,17.8428,160500.0
2013-09-16 10:10:00,20.19,20.24,20.16,20.22,317100.0,17.834,17.8781,17.8075,17.8605,317100.0
2013-09-16 10:15:00,20.21,20.24,20.06,20.07,120100.0,17.8516,17.8781,17.7191,17.728,120100.0
2013-09-16 10:20:00,20.06,20.07,19.97,19.99,184300.0,17.7191,17.728,17.6397,17.6573,184300.0
2013-09-16 10:25:00,19.98,20.01,19.91,19.92,110700.0,17.6485,17.675,17.5867,17.5955,110700.0
2013-09-16 10:30:00,19.92,20.02,19.91,20.01,115100.0,17.5955,17.6838,17.5867,17.675,115100.0
2013-09-16 10:35:00,20.0,20.03,19.96,19.97,86200.0,17.6662,17.6927,17.6308,17.6397,86200.0
2013-09-16 10:40:00,19.98,20.0,19.93,19.96,68400.0,17.6485,17.6662,17.6043,17.6308,68400.0
2013-09-16 10:45:00,19.96,20.01,19.95,20.0,63900.0,17.6308,17.675,17.622,17.6662,63900.0
2013-09-16 10:50:00,20.0,20.01,19.96,19.97,64800.0,17.6662,17.675,17.6308,17.6397,64800.0
2013-09-16 10:55:00,19.96,19.98,19.93,19.97,48200.0,17.6308,17.6485,17.6043,17.6397,48200.0
2013-09-16 11:00:00,19.97,19.97,19.92,19.93,48200.0,17.6397,17.6397,17.5955,17.6043,48200.0
2013-09-16 11:05:00,19.93,19.97,19.89,19.92,80500.0,17.6043,17.6397,17.569,17.5955,80500.0
2013-09-16 11:10:00,19.92,19.93,19.88,19.92,76100.0,17.5955,17.6043,17.5602,17.5955,76100.0
2013-09-16 11:15:00,19.92,19.95,19.9,19.94,62500.0,17.5955,17.622,17.5778,17.6132,62500.0
2013-09-16 11:20:00,19.95,19.96,19.9,19.91,35600.0,17.622,17.6308,17.5778,17.5867,35600.0
2013-09-16 11:25:00,19.91,19.96,19.91,19.96,29200.0,17.5867,17.6308,17.5867,17.6308,29200.0
2013-09-16 11:30:00,19.96,20.0,19.96,19.97,87000.0,17.6308,17.6662,17.6308,17.6397,87000.0
2013-09-16 11:35:00,19.97,19.97,19.92,19.93,48700.0,17.6397,17.6397,17.5955,17.6043,48700.0
2013-09-16 11:40:00,19.93,20.0,19.93,19.97,97700.0,17.6043,17.6662,17.6043,17.6397,97700.0
2013-09-16 11:45:00,19.98,19.98,19.91,19.91,26500.0,17.6485,17.6485,17.5867,17.5867,26500.0
2013-09-16 11:50:00,19.91,19.92,19.87,19.87,48300.0,17.5867,17.5955,17.5513,17.5513,48300.0
2013-09-16 11:55:00,19.88,19.9,19.86,19.89,26000.0,17.5602,17.5778,17.5425,17.569,26000.0
2013-09-16 12:00:00,19.9,19.9,19.87,19.88,57100.0,17.5778,17.5778,17.5513,17.5602,57100.0
2013-09-16 12:05:00,19.89,19.92,19.88,19.92,96500.0,17.569,17.5955,17.5602,17.5955,96500.0
2013-09-16 12:10:00,19.93,19.94,19.91,19.92,66300.0,17.6043,17.6132,17.5867,17.5955,66300.0
2013-09-16 12:15:00,19.92,19.95,19.91,19.93,69100.0,17.5955,17.622,17.5867,17.6043,69100.0
2013-09-16 12:20:00,19.92,19.93,19.91,19.91,37100.0,17.5955,17.6043,17.5867,17.5867,37100.0
2013-09-16 12:25:00,19.92,19.98,19.9,19.98,82000.0,17.5955,17.6485,17.5778,17.6485,82000.0
2013-09-16 12:30:00,19.97,19.98,19.95,19.98,44600.0,17.6397,17.6485,17.622,17.6485,44600.0
2013-09-16 12:35:00,19.98,20.02,19.98,20.01,148700.0,17.6485,17.6838,17.6485,17.675,148700.0
2013-09-16 12:40:00,20.01,20.03,19.99,19.99,117800.0,17.675,17.6927,17.6573,17.6573,117800.0
2013-09-16 12:45:00,19.99,20.04,19.99,20.02,123800.0,17.6573,17.7015,17.6573,17.6838,123800.0
2013-09-16 12:50:00,20.02,20.04,20.01,20.03,110200.0,17.6838,17.7015,17.675,17.6927,110200.0
2013-09-16 12:55:00,20.03,20.07,20.02,20.07,164500.0,17.6927,17.728,17.6838,17.728,164500.0
2013-09-16 13:00:00,20.07,20.09,20.05,20.06,84900.0,17.728,17.7456,17.7103,17.7191,84900.0
2013-09-16 13:05:00,20.07,20.07,20.04,20.05,122100.0,17.728,17.728,17.7015,17.7103,122100.0
2013-09-16 13:10:00,20.04,20.08,20.04,20.07,84800.0,17.7015,17.7368,17.7015,17.728,84800.0
2013-09-16 13:15:00,20.07,20.07,20.04,20.04,103000.0,17.728,17.728,17.7015,17.7015,103000.0
2013-09-16 13:20:00,20.05,20.08,20.03,20.08,72100.0,17.7103,17.7368,17.6927,17.7368,72100.0
2013-09-16 13:25:00,20.08,20.09,20.07,20.07,66800.0,17.7368,17.7456,17.728,17.728,66800.0
2013-09-16 13:30:00,20.07,20.11,20.07,20.09,89000.0,17.728,17.7633,17.728,17.7456,89000.0
2013-09-16 13:35:00,20.1,20.12,20.08,20.08,39300.0,17.7545,17.7721,17.7368,17.7368,39300.0
2013-09-16 13:40:00,20.08,20.09,19.97,20.01,92600.0,17.7368,17.7456,17.6397,17.675,92600.0
2013-09-16 13:45:00,20.01,20.03,20.0,20.03,53800.0,17.675,17.6927,17.6662,17.6927,53800.0
2013-09-16 13:50:00,20.03,20.03,20.02,20.02,29900.0,17.6927,17.6927,17.6838,17.6838,29900.0
2013-09-16 13:55:00,20.03,20.04,20.02,20.04,61700.0,17.6927,17.7015,17.6838,17.7015,61700.0
2013-09-16 14:00:00,20.04,20.04,19.98,19.98,96800.0,17.7015,17.7015,17.6485,17.6485,96800.0
2013-09-16 14:05:00,19.98,20.0,19.97,19.98,51500.0,17.6485,17.6662,17.6397,17.6485,51500.0
2013-09-16 14:10:00,19.98,20.0,19.98,19.98,27300.0,17.6485,17.6662,17.6485,17.6485,27300.0
2013-09-16 14:15:00,19.98,20.01,19.98,20.0,41400.0,17.6485,17.675,17.6485,17.6662,41400.0
2013-09-16 14:20:00,20.0,20.01,19.97,19.99,59400.0,17.6662,17.675,17.6397,17.6573,59400.0
2013-09-16 14:25:00,19.98,19.98,19.95,19.95,69900.0,17.6485,17.6485,17.622,17.622,69900.0
2013-09-16 14:30:00,19.94,19.94,19.88,19.88,137100.0,17.6132,17.6132,17.5602,17.5602,137100.0
2013-09-16 14:35:00,19.89,19.9,19.86,19.89,66000.0,17.569,17.5778,17.5425,17.569,66000.0
2013-09-16 14:40:00,19.88,19.92,19.88,19.91,62100.0,17.5602,17.5955,17.5602,17.5867,62100.0
2013-09-16 14:45:00,19.91,19.97,19.91,19.96,67000.0,17.5867,17.6397,17.5867,17.6308,67000.0
2013-09-16 14:50:00,19.96,19.97,19.95,19.96,80300.0,17.6308,17.6397,17.622,17.6308,80300.0
2013-09-16 14:55:00,19.97,19.97,19.93,19.94,95400.0,17.6397,17.6397,17.6043,17.6132,95400.0
2013-09-16 15:00:00,19.93,19.94,19.92,19.93,55600.0,17.6043,17.6132,17.5955,17.6043,55600.0
2013-09-16 15:05:00,19.94,19.97,19.93,19.96,91000.0,17.6132,17.6397,17.6043,17.6308,91000.0
2013-09-16 15:10:00,19.97,20.0,19.96,19.98,119100.0,17.6397,17.6662,17.6308,17.6485,119100.0
2013-09-16 15:15:00,19.98,19.99,19.97,19.98,100000.0,17.6485,17.6573,17.6397,17.6485,100000.0
2013-09-16 15:20:00,19.98,19.98,19.96,19.97,75000.0,17.6485,17.6485,17.6308,17.6397,75000.0
2013-09-16 15:25:00,19.98,19.98,19.92,19.93,217200.0,17.6485,17.6485,17.5955,17.6043,217200.0
2013-09-16 15:30:00,19.93,19.93,19.88,19.89,199300.0,17.6043,17.6043,17.5602,17.569,199300.0
2013-09-16 15:35:00,19.9,19.9,19.87,19.87,97000.0,17.5778,17.5778,17.5513,17.5513,97000.0
2013-09-16 15:40:00,19.87,19.88,19.81,19.82,195600.0,17.5513,17.5602,17.4983,17.5072,195600.0
2013-09-16 15:45:00,19.81,19.82,19.79,19.82,245200.0,17.4983,17.5072,17.4807,17.5072,245200.0
2013-09-16 15:50:00,19.81,19.82,19.81,19.82,164200.0,17.4983,17.5072,17.4983,17.5072,164200.0
2013-09-16 15:55:00,19.81,19.85,19.8,19.85,690400.0,17.4983,17.5337,17.4895,17.5337,690400.0
2013-09-17 09:30:00,19.77,19.9,19.75,19.86,138100.0,17.463,17.5778,17.4453,17.5425,138100.0
2013-09-17 09:35:00,19.87,19.99,19.85,19.99,102400.0,17.5513,17.6573,17.5337,17.6573,102400.0
2013-09-17 09:40:00,20.0,20.05,19.95,20.03,127400.0,17.6662,17.7103,17.622,17.6927,127400.0
2013-09-17 09:45:00,20.03,20.05,19.97,19.98,109100.0,17.6927,17.7103,17.6397,17.6485,109100.0
2013-09-17 09:50:00,19.98,20.03,19.94,19.95,73200.0,17.6485,17.6927,17.6132,17.622,73200.0
2013-09-17 09:55:00,19.94,19.98,19.86,19.88,60900.0,17.6132,17.6485,17.5425,17.5602,60900.0
2013-09-17 10:00:00,19.88,19.98,19.88,19.97,63000.0,17.5602,17.6485,17.5602,17.6397,63000.0
2013-09-17 10:05:00,19.97,20.09,19.96,20.08,88300.0,17.6397,17.7456,17.6308,17.7368,88300.0
2013-09-17 10:10:00,20.08,20.16,20.06,20.09,149900.0,17.7368,17.8075,17.7191,17.7456,149900.0
2013-09-17 10:15:00,20.1,20.11,19.98,20.07,145800.0,17.7545,17.7633,17.6485,17.728,145800.0
2013-09-17 10:20:00,20.07,20.12,20.06,20.08,107400.0,17.728,17.7721,17.7191,17.7368,107400.0
2013-09-17 10:25:00,20.09,20.1,20.05,20.09,46600.0,17.7456,17.7545,17.7103,17.7456,46600.0
2013-09-17 10:30:00,20.08,20.15,20.08,20.15,71000.0,17.7368,17.7986,17.7368,17.7986,71000.0
2013-09-17 10:35:00,20.15,20.19,20.11,20.11,58000.0,17.7986,17.834,17.7633,17.7633,58000.0
2013-09-17 10:40:00,20.11,20.12,20.08,20.1,74800.0,17.7633,17.7721,17.7368,17.7545,74800.0
2013-09-17 10:45:00,20.1,20.14,20.08,20.08,79800.0,17.7545,17.7898,17.7368,17.7368,79800.0
2013-09-17 10:50:00,20.08,20.09,20.01,20.01,78700.0,17.7368,17.7456,17.675,17.675,78700.0
2013-09-17 10:55:00,20.03,20.13,20.03,20.12,99800.0,17.6927,17.781,17.6927,17.7721,99800.0
2013-09-17 11:00:00,20.12,20.15,20.1,20.14,65300.0,17.7721,17.7986,17.7545,17.7898,65300.0
2013-09-17 11:05:00,20.13,20.16,20.12,20.16,44200.0,17.781,17.8075,17.7721,17.8075,44200.0
2013-09-17 11:10:00,20.16,20.17,20.1,20.12,103800.0,17.8075,17.8163,17.7545,17.7721,103800.0
2013-09-17 11:15:00,20.12,20.15,20.1,20.15,34700.0,17.7721,17.7986,17.7545,17.7986,34700.0
2013-09-17 11:20:00,20.15,20.15,20.11,20.11,39800.0,17.7986,17.7986,17.7633,17.7633,39800.0
2013-09-17 11:25:00,20.11,20.14,20.1,20.12,85100.0,17.7633,17.7898,17.7545,17.7721,85100.0
2013-09-17 11:30:00,20.12,20.13,20.05,20.06,55000.0,17.7721,17.781,17.7103,17.7191,55000.0
2013-09-17 11:35:00,20.06,20.07,20.03,20.05,53200.0,17.7191,17.728,17.6927,17.7103,53200.0
2013-09-17 11:40:00,20.05,20.05,20.0,20.0,68900.0,17.7103,17.7103,17.6662,17.6662,68900.0
2013-09-17 11:45:00,20.01,20.03,20.0,20.01,70100.0,17.675,17.6927,17.6662,17.675,70100.0
2013-09-17 11:50:00,20.01,20.02,19.99,20.0,100800.0,17.675,17.6838,17.6573,17.6662,100800.0
2013-09-17 11:55:00,20.0,20.05,20.0,20.05,63700.0,17.6662,17.7103,17.6662,17.7103,63700.0
2013-09-17 12:00:00,20.06,20.11,20.06,20.11,61400.0,17.7191,17.7633,17.7191,17.7633,61400.0
2013-09-17 12:05:00,20.11,20.17,20.1,20.15,114600.0,17.7633,17.8163,17.7545,17.7986,114600.0
2013-09-17 12:10:00,20.15,20.16,20.1,20.11,35300.0,17.7986,17.8075,17.7545,17.7633,35300.0
2013-09-17 12:15:00,20.12,20.12,20.05,20.07,49300.0,17.7721,17.7721,17.7103,17.728,49300.0
2013-09-17 12:20:00,20.07,20.11,20.07,20.11,15900.0,17.728,17.7633,17.728,17.7633,15900.0
2013-09-17 12:25:00,20.11,20.11,20.05,20.06,44400.0,17.7633,17.7633,17.7103,17.7191,44400.0
2013-09-17 12:30:00,20.06,20.06,20.02,20.02,48400.0,17.7191,17.7191,17.6838,17.6838,48400.0
2013-09-17 12:35:00,20.01,20.03,20.0,20.01,38500.0,17.675,17.6927,17.6662,17.675,38500.0
2013-09-17 12:40:00,20.0,20.02,20.0,20.01,38500.0,17.6662,17.6838,17.6662,17.675,38500.0
2013-09-17 12:45:00,20.02,20.06,20.02,20.05,39300.0,17.6838,17.7191,17.6838,17.7103,39300.0
2013-09-17 12:50:00,20.05,20.06,20.0,20.03,31400.0,17.7103,17.7191,17.6662,17.6927,31400.0
2013-09-17 12:55:00,20.03,20.06,20.02,20.05,30300.0,17.6927,17.7191,17.6838,17.7103,30300.0
2013-09-17 13:00:00,20.05,20.1,20.05,20.07,60800.0,17.7103,17.7545,17.7103,17.728,60800.0
2013-09-17 13:05:00,20.07,20.07,20.03,20.04,38700.0,17.728,17.728,17.6927,17.7015,38700.0
2013-09-17 13:10:00,20.04,20.1,20.04,20.09,37700.0,17.7015,17.7545,17.7015,17.7456,37700.0
2013-09-17 13:15:00,20.09,20.11,20.07,20.1,38700.0,17.7456,17.7633,17.728,17.7545,38700.0
2013-09-17 13:20:00,20.1,20.11,20.09,20.09,29900.0,17.7545,17.7633,17.7456,17.7456,29900.0
2013-09-17 13:25:00,20.1,20.12,20.09,20.12,24800.0,17.7545,17.7721,17.7456,17.7721,24800.0
2013-09-17 13:30:00,20.12,20.16,20.12,20.14,63200.0,17.7721,17.8075,17.7721,17.7898,63200.0
2013-09-17 13:35:00,20.15,20.15,20.12,20.14,26800.0,17.7986,17.7986,17.7721,17.7898,26800.0
2013-09-17 13:40:00,20.14,20.14,20.1,20.12,19800.0,17.7898,17.7898,17.7545,17.7721,19800.0
2013-09-17 13:45:00,20.11,20.12,20.05,20.06,63600.0,17.7633,17.7721,17.7103,17.7191,63600.0
2013-09-17 13:50:00,20.06,20.09,20.06,20.07,46900.0,17.7191,17.7456,17.7191,17.728,46900.0
2013-09-17 13:55:00,20.07,20.07,20.05,20.06,31700.0,17.728,17.728,17.7103,17.7191,31700.0
2013-09-17 14:00:00,20.06,20.07,20.0,20.05,35500.0,17.7191,17.728,17.6662,17.7103,35500.0
2013-09-17 14:05:00,20.04,20.07,20.04,20.06,53100.0,17.7015,17.728,17.7015,17.7191,53100.0
2013-09-17 14:10:00,20.06,20.09,20.06,20.08,46000.0,17.7191,17.7456,17.7191,17.7368,46000.0
2013-09-17 14:15:00,20.07,20.08,20.06,20.06,31700.0,17.728,17.7368,17.7191,17.7191,31700.0
2013-09-17 14:20:00,20.06,20.06,20.02,20.04,29300.0,17.7191,17.7191,17.6838,17.7015,29300.0
2013-09-17 14:25:00,20.04,20.05,20.03,20.04,18800.0,17.7015,17.7103,17.6927,17.7015,18800.0
2013-09-17 14:30:00,20.04,20.05,20.02,20.05,14100.0,17.7015,17.7103,17.6838,17.7103,14100.0
2013-09-17 14:35:00,20.05,20.07,20.03,20.07,23900.0,17.7103,17.728,17.6927,17.728,23900.0
2013-09-17 14:40:00,20.07,20.08,20.04,20.04,44700.0,17.728,17.7368,17.7015,17.7015,44700.0
2013-09-17 14:45:00,20.05,20.05,20.01,20.01,24700.0,17.7103,17.7103,17.675,17.675,24700.0
2013-09-17 14:50:00,20.02,20.03,20.01,20.01,15500.0,17.6838,17.6927,17.675,17.675,15500.0
2013-09-17 14:55:00,20.01,20.02,19.96,19.98,76600.0,17.675,17.6838,17.6308,17.6485,76600.0
2013-09-17 15:00:00,19.98,20.01,19.98,20.01,83500.0,17.6485,17.675,17.6485,17.675,83500.0
2013-09-17 15:05:00,20.0,20.02,20.0,20.02,20700.0,17.6662,17.6838,17.6662,17.6838,20700.0
2013-09-17 15:10:00,20.02,20.02,20.0,20.01,30900.0,17.6838,17.6838,17.6662,17.675,30900.0
2013-09-17 15:15:00,20.0,20.05,20.0,20.04,51800.0,17.6662,17.7103,17.6662,17.7015,51800.0
2013-09-17 15:20:00,20.05,20.06,20.03,20.05,57100.0,17.7103,17.7191,17.6927,17.7103,57100.0
2013-09-17 15:25:00,20.05,20.06,20.02,20.05,70900.0,17.7103,17.7191,17.6838,17.7103,70900.0
2013-09-17 15:30:00,20.04,20.04,19.99,19.99,51700.0,17.7015,17.7015,17.6573,17.6573,51700.0
2013-09-17 15:35:00,20.0,20.0,19.98,20.0,53800.0,17.6662,17.6662,17.6485,17.6662,53800.0
2013-09-17 15:40:00,20.0,20.0,19.97,19.99,65900.0,17.6662,17.6662,17.6397,17.6573,65900.0
2013-09-17 15:45:00,19.98,19.99,19.97,19.97,66100.0,17.6485,17.6573,17.6397,17.6397,66100.0
2013-09-17 15:50:00,19.98,19.98,19.97,19.97,53900.0,17.6485,17.6485,17.6397,17.6397,53900.0
2013-09-17 15:55:00,19.98,19.98,19.95,19.95,207400.0,17.6485,17.6485,17.622,17.622,207400.0
2013-09-18 09:30:00,19.9,20.07,19.9,20.06,131800.0,17.5778,17.728,17.5778,17.7191,131800.0
2013-09-18 09:35:00,20.06,20.06,19.91,19.99,76700.0,17.7191,17.7191,17.5867,17.6573,76700.0
2013-09-18 09:40:00,20.0,20.05,19.98,20.03,196800.0,17.6662,17.7103,17.6485,17.6927,196800.0
2013-09-18 09:45:00,20.04,20.06,19.98,20.03,256600.0,17.7015,17.7191,17.6485,17.6927,256600.0
2013-09-18 09:50:00,20.03,20.05,20.0,20.01,120800.0,17.6927,17.7103,17.6662,17.675,120800.0
2013-09-18 09:55:00,20.02,20.04,19.97,19.98,144800.0,17.6838,17.7015,17.6397,17.6485,144800.0
2013-09-18 10:00:00,19.98,20.1,19.97,20.1,97500.0,17.6485,17.7545,17.6397,17.7545,97500.0
2013-09-18 10:05:00,20.09,20.11,20.06,20.06,74000.0,17.7456,17.7633,17.7191,17.7191,74000.0
2013-09-18 10:10:00,20.06,20.09,20.03,20.07,89700.0,17.7191,17.7456,17.6927,17.728,89700.0
2013-09-18 10:15:00,20.06,20.08,20.0,20.0,49800.0,17.7191,17.7368,17.6662,17.6662,49800.0
2013-09-18 10:20:00,20.0,20.01,19.93,19.93,184100.0,17.6662,17.675,17.6043,17.6043,184100.0
2013-09-18 10:25:00,19.93,19.97,19.88,19.88,99100.0,17.6043,17.6397,17.5602,17.5602,99100.0
2013-09-18 10:30:00,19.89,19.9,19.82,19.85,49100.0,17.569,17.5778,17.5072,17.5337,49100.0
2013-09-18 10:35:00,19.84,19.9,19.82,19.88,44000.0,17.5248,17.5778,17.5072,17.5602,44000.0
2013-09-18 10:40:00,19.89,19.9,19.82,19.82,39100.0,17.569,17.5778,17.5072,17.5072,39100.0
2013-09-18 10:45:00,19.82,19.82,19.78,19.79,28600.0,17.5072,17.5072,17.4718,17.4807,28600.0
2013-09-18 10:50:00,19.8,19.81,19.75,19.76,22300.0,17.4895,17.4983,17.4453,17.4542,22300.0
2013-09-18 10:55:00,19.75,19.78,19.72,19.73,51300.0,17.4453,17.4718,17.4188,17.4277,51300.0
2013-09-18 11:00:00,19.73,19.76,19.72,19.74,49500.0,17.4277,17.4542,17.4188,17.4365,49500.0
2013-09-18 11:05:00,19.73,19.77,19.73,19.75,56400.0,17.4277,17.463,17.4277,17.4453,56400.0
2013-09-18 11:10:00,19.76,19.77,19.7,19.71,56800.0,17.4542,17.463,17.4012,17.41,56800.0
2013-09-18 11:15:00,19.71,19.73,19.71,19.73,33200.0,17.41,17.4277,17.41,17.4277,33200.0
2013-09-18 11:20:00,19.73,19.74,19.7,19.74,19400.0,17.4277,17.4365,17.4012,17.4365,19400.0
2013-09-18 11:25:00,19.74,19.76,19.72,19.74,35600.0,17.4365,17.4542,17.4188,17.4365,35600.0
2013-09-18 11:30:00,19.74,19.74,19.69,19.72,39700.0,17.4365,17.4365,17.3923,17.4188,39700.0
2013-09-18 11:35:00,19.72,19.73,19.69,19.7,34100.0,17.4188,17.4277,17.3923,17.4012,34100.0
2013-09-18 11:40:00,19.69,19.73,19.69,19.71,16900.0,17.3923,17.4277,17.3923,17.41,16900.0
2013-09-18 11:45:00,19.71,19.75,19.71,19.73,27200.0,17.41,17.4453,17.41,17.4277,27200.0
2013-09-18 11:50:00,19.75,19.75,19.69,19.71,68900.0,17.4453,17.4453,17.3923,17.41,68900.0
2013-09-18 11:55:00,19.71,19.71,19.68,19.69,26200.0,17.41,17.41,17.3835,17.3923,26200.0
2013-09-18 12:00:00,19.69,19.75,19.69,19.74,30600.0,17.3923,17.4453,17.3923,17.4365,30600.0
2013-09-18 12:05:00,19.75,19.78,19.73,19.78,66500.0,17.4453,17.4718,17.4277,17.4718,66500.0
2013-09-18 12:10:00,19.78,19.8,19.76,19.76,26200.0,17.4718,17.4895,17.4542,17.4542,26200.0
2013-09-18 12:15:00,19.76,19.8,19.76,19.79,17300.0,17.4542,17.4895,17.4542,17.4807,17300.0
2013-09-18 12:20:00,19.79,19.8,19.78,19.79,15200.0,17.4807,17.4895,17.4718,17.4807,15200.0
2013-09-18 12:25:00,19.79,19.8,19.78,19.79,22200.0,17.4807,17.4895,17.4718,17.4807,22200.0
2013-09-18 12:30:00,19.79,19.8,19.78,19.8,11100.0,17.4807,17.4895,17.4718,17.4895,11100.0
2013-09-18 12:35:00,19.8,19.8,19.78,19.79,17500.0,17.4895,17.4895,17.4718,17.4807,17500.0
2013-09-18 12:40:00,19.79,19.83,19.79,19.81,21900.0,17.4807,17.516,17.4807,17.4983,21900.0
2013-09-18 12:45:00,19.81,19.81,19.76,19.79,30200.0,17.4983,17.4983,17.4542,17.4807,30200.0
2013-09-18 12:50:00,19.79,19.8,19.76,19.76,16600.0,17.4807,17.4895,17.4542,17.4542,16600.0
2013-09-18 12:55:00,19.77,19.79,19.76,19.79,15100.0,17.463,17.4807,17.4542,17.4807,15100.0
2013-09-18 13:00:00,19.79,19.79,19.76,19.77,38900.0,17.4807,17.4807,17.4542,17.463,38900.0
2013-09-18 13:05:00,19.77,19.77,19.74,19.75,28100.0,17.463,17.463,17.4365,17.4453,28100.0
2013-09-18 13:10:00,19.75,19.78,19.75,19.78,30900.0,17.4453,17.4718,17.4453,17.4718,30900.0
2013-09-18 13:15:00,19.78,19.83,19.77,19.83,136700.0,17.4718,17.516,17.463,17.516,136700.0
2013-09-18 13:20:00,19.82,19.91,19.81,19.89,75600.0,17.5072,17.5867,17.4983,17.569,75600.0
2013-09-18 13:25:00,19.89,19.9,19.87,19.88,60200.0,17.569,17.5778,17.5513,17.5602,60200.0
2013-09-18 13:30:00,19.89,19.91,19.88,19.89,181200.0,17.569,17.5867,17.5602,17.569,181200.0
2013-09-18 13:35:00,19.89,19.96,19.89,19.93,176100.0,17.569,17.6308,17.569,17.6043,176100.0
2013-09-18 13:40:00,19.93,19.95,19.92,19.94,61600.0,17.6043,17.622,17.5955,17.6132,61600.0
2013-09-18 13:45:00,19.94,19.96,19.93,19.96,96200.0,17.6132,17.6308,17.6043,17.6308,96200.0
2013-09-18 13:50:00,19.96,19.96,19.94,19.95,16000.0,17.6308,17.6308,17.6132,17.622,16000.0
2013-09-18 13:55:00,19.95,19.97,19.91,19.94,87100.0,17.622,17.6397,17.5867,17.6132,87100.0
2013-09-18 14:00:00,19.96,20.6,19.94,20.46,665200.0,17.6308,18.1961,17.6132,18.0725,665200.0
2013-09-18 14:05:00,20.46,20.46,20.37,20.42,254400.0,18.0725,18.0725,17.993,18.0371,254400.0
2013-09-18 14:10:00,20.44,20.65,20.41,20.54,525100.0,18.0548,18.2403,18.0283,18.1431,525100.0
2013-09-18 14:15:00,20.54,20.65,20.54,20.59,196700.0,18.1431,18.2403,18.1431,18.1873,196700.0
2013-09-18 14:20:00,20.6,20.77,20.56,20.76,498600.0,18.1961,18.3463,18.1608,18.3375,498600.0
2013-09-18 14:25:00,20.76,20.82,20.75,20.75,230200.0,18.3375,18.3905,18.3286,18.3286,230200.0
2013-09-18 14:30:00,20.76,20.83,20.76,20.82,317900.0,18.3375,18.3993,18.3375,18.3905,317900.0
2013-09-18 14:35:00,20.82,20.87,20.79,20.86,327000.0,18.3905,18.4346,18.364,18.4258,327000.0
2013-09-18 14:40:00,20.85,20.92,20.81,20.83,282700.0,18.417,18.4788,18.3816,18.3993,282700.0
2013-09-18 14:45:00,20.82,20.89,20.79,20.86,212800.0,18.3905,18.4523,18.364,18.4258,212800.0
2013-09-18 14:50:00,20.86,21.15,20.85,21.14,500000.0,18.4258,18.682,18.417,18.6731,500000.0
2013-09-18 14:55:00,21.14,21.26,21.12,21.26,407200.0,18.6731,18.7791,18.6555,18.7791,407200.0
2013-09-18 15:00:00,21.26,21.32,21.25,21.28,401500.0,18.7791,18.8321,18.7703,18.7968,401500.0
2013-09-18 15:05:00,21.28,21.3,21.22,21.27,373000.0,18.7968,18.8145,18.7438,18.788,373000.0
2013-09-18 15:10:00,21.28,21.34,21.27,21.32,386000.0,18.7968,18.8498,18.788,18.8321,386000.0
2013-09-18 15:15:00,21.33,21.36,21.26,21.27,204100.0,18.841,18.8674,18.7791,18.788,204100.0
2013-09-18 15:20:00,21.27,21.4,21.25,21.36,459900.0,18.788,18.9028,18.7703,18.8674,459900.0
2013-09-18 15:25:00,21.36,21.36,21.17,21.2,300500.0,18.8674,18.8674,18.6996,18.7261,300500.0
2013-09-18 15:30:00,21.19,21.21,21.13,21.17,235900.0,18.7173,18.735,18.6643,18.6996,235900.0
2013-09-18 15:35:00,21.17,21.23,21.16,21.21,211900.0,18.6996,18.7526,18.6908,18.735,211900.0
2013-09-18 15:40:00,21.22,21.31,21.21,21.3,167900.0,18.7438,18.8233,18.735,18.8145,167900.0
2013-09-18 15:45:00,21.3,21.32,21.23,21.31,490300.0,18.8145,18.8321,18.7526,18.8233,490300.0
2013-09-18 15:50:00,21.32,21.33,21.29,21.3,1104800.0,18.8321,18.841,18.8056,18.8145,1104800.0
2013-09-18 15:55:00,21.3,21.36,21.3,21.33,656500.0,18.8145,18.8674,18.8145,18.841,656500.0
2013-09-19 09:30:00,21.45,21.6,21.42,21.5,333400.0,18.9469,19.0794,18.9204,18.9911,333400.0
2013-09-19 09:35:00,21.49,21.6,21.46,21.52,226000.0,18.9823,19.0794,18.9558,19.0088,226000.0
2013-09-19 09:40:00,21.53,21.54,21.27,21.28,163300.0,19.0176,19.0264,18.788,18.7968,163300.0
2013-09-19 09:45:00,21.28,21.33,21.16,21.23,327000.0,18.7968,18.841,18.6908,18.7526,327000.0
2013-09-19 09:50:00,21.22,21.23,21.07,21.07,377900.0,18.7438,18.7526,18.6113,18.6113,377900.0
2013-09-19 09:55:00,21.07,21.33,20.93,21.05,318500.0,18.6113,18.841,18.4876,18.5936,318500.0
2013-09-19 10:00:00,21.06,21.3,21.04,21.28,394600.0,18.6025,18.8145,18.5848,18.7968,394600.0
2013-09-19 10:05:00,21.29,21.33,21.28,21.29,333100.0,18.8056,18.841,18.7968,18.8056,333100.0
2013-09-19 10:10:00,21.29,21.3,21.11,21.12,157000.0,18.8056,18.8145,18.6466,18.6555,157000.0
2013-09-19 10:15:00,21.12,21.14,21.06,21.14,104100.0,18.6555,18.6731,18.6025,18.6731,104100.0
2013-09-19 10:20:00,21.14,21.27,21.13,21.24,75200.0,18.6731,18.788,18.6643,18.7615,75200.0
2013-09-19 10:25:00,21.23,21.25,21.11,21.11,160500.0,18.7526,18.7703,18.6466,18.6466,160500.0
2013-09-19 10:30:00,21.12,21.16,21.06,21.06,80800.0,18.6555,18.6908,18.6025,18.6025,80800.0
2013-09-19 10:35:00,21.06,21.11,21.0,21.11,90200.0,18.6025,18.6466,18.5495,18.6466,90200.0
2013-09-19 10:40:00,21.1,21.17,21.09,21.14,53000.0,18.6378,18.6996,18.629,18.6731,53000.0
2013-09-19 10:45:00,21.15,21.15,21.08,21.08,63400.0,18.682,18.682,18.6201,18.6201,63400.0
2013-09-19 10:50:00,21.07,21.09,21.03,21.08,84800.0,18.6113,18.629,18.576,18.6201,84800.0
2013-09-19 10:55:00,21.09,21.1,21.02,21.02,55600.0,18.629,18.6378,18.5671,18.5671,55600.0
2013-09-19 11:00:00,21.02,21.03,20.98,21.02,71700.0,18.5671,18.576,18.5318,18.5671,71700.0
2013-09-19 11:05:00,21.01,21.07,21.0,21.06,59700.0,18.5583,18.6113,18.5495,18.6025,59700.0
2013-09-19 11:10:00,21.06,21.09,21.05,21.09,54000.0,18.6025,18.629,18.5936,18.629,54000.0
2013-09-19 11:15:00,21.08,21.08,21.01,21.06,93400.0,18.6201,18.6201,18.5583,18.6025,93400.0
2013-09-19 11:20:00,21.05,21.05,20.93,20.94,106300.0,18.5936,18.5936,18.4876,18.4965,106300.0
2013-09-19 11:25:00,20.94,20.98,20.92,20.92,44000.0,18.4965,18.5318,18.4788,18.4788,44000.0
2013-09-19 11:30:00,20.92,20.92,20.85,20.91,106900.0,18.4788,18.4788,18.417,18.47,106900.0
2013-09-19 11:35:00,20.91,20.93,20.89,20.9,41000.0,18.47,18.4876,18.4523,18.4611,41000.0
2013-09-19 11:40:00,20.9,20.95,20.9,20.93,54300.0,18.4611,18.5053,18.4611,18.4876,54300.0
2013-09-19 11:45:00,20.93,21.0,20.93,20.97,53000.0,18.4876,18.5495,18.4876,18.523,53000.0
2013-09-19 11:50:00,20.97,20.97,20.91,20.92,56300.0,18.523,18.523,18.47,18.4788,56300.0
2013-09-19 11:55:00,20.92,20.97,20.9,20.94,98500.0,18.4788,18.523,18.4611,18.4965,98500.0
2013-09-19 12:00:00,20.93,20.99,20.92,20.98,45700.0,18.4876,18.5406,18.4788,18.5318,45700.0
2013-09-19 12:05:00,20.98,21.01,20.98,21.0,66600.0,18.5318,18.5583,18.5318,18.5495,66600.0
2013-09-19 12:10:00,21.0,21.0,20.95,20.98,58600.0,18.5495,18.5495,18.5053,18.5318,58600.0
2013-09-19 12:15:00,20.97,20.97,20.9,20.9,46600.0,18.523,18.523,18.4611,18.4611,46600.0
2013-09-19 12:20:00,20.91,20.94,20.88,20.94,54100.0,18.47,18.4965,18.4435,18.4965,54100.0
2013-09-19 12:25:00,20.94,20.96,20.91,20.95,36100.0,18.4965,18.5141,18.47,18.5053,36100.0
2013-09-19 12:30:00,20.95,20.96,20.93,20.95,103900.0,18.5053,18.5141,18.4876,18.5053,103900.0
2013-09-19 12:35:00,20.96,20.97,20.9,20.94,38000.0,18.5141,18.523,18.4611,18.4965,38000.0
2013-09-19 12:40:00,20.94,20.96,20.93,20.93,27600.0,18.4965,18.5141,18.4876,18.4876,27600.0
2013-09-19 12:45:00,20.93,20.93,20.84,20.88,59200.0,18.4876,18.4876,18.4081,18.4435,59200.0
2013-09-19 12:50:00,20.89,20.93,20.89,20.92,49300.0,18.4523,18.4876,18.4523,18.4788,49300.0
2013-09-19 12:55:00,20.92,20.94,20.88,20.88,33000.0,18.4788,18.4965,18.4435,18.4435,33000.0
2013-09-19 13:00:00,20.88,20.92,20.87,20.9,72800.0,18.4435,18.4788,18.4346,18.4611,72800.0
2013-09-19 13:05:00,20.89,20.9,20.84,20.85,66400.0,18.4523,18.4611,18.4081,18.417,66400.0
2013-09-19 13:10:00,20.85,20.92,20.84,20.92,60000.0,18.417,18.4788,18.4081,18.4788,60000.0
2013-09-19 13:15:00,20.91,20.92,20.88,20.88,38400.0,18.47,18.4788,18.4435,18.4435,38400.0
2013-09-19 13:20:00,20.89,20.89,20.84,20.88,39400.0,18.4523,18.4523,18.4081,18.4435,39400.0
2013-09-19 13:25:00,20.88,20.88,20.84,20.85,40500.0,18.4435,18.4435,18.4081,18.417,40500.0
2013-09-19 13:30:00,20.84,20.88,20.79,20.86,103000.0,18.4081,18.4435,18.364,18.4258,103000.0
2013-09-19 13:35:00,20.85,20.9,20.82,20.9,72600.0,18.417,18.4611,18.3905,18.4611,72600.0
2013-09-19 13:40:00,20.9,20.93,20.89,20.91,60100.0,18.4611,18.4876,18.4523,18.47,60100.0
2013-09-19 13:45:00,20.9,20.92,20.85,20.86,63700.0,18.4611,18.4788,18.417,18.4258,63700.0
2013-09-19 13:50:00,20.86,20.87,20.8,20.87,89200.0,18.4258,18.4346,18.3728,18.4346,89200.0
2013-09-19 13:55:00,20.87,20.87,20.82,20.86,63100.0,18.4346,18.4346,18.3905,18.4258,63100.0
2013-09-19 14:00:00,20.87,20.87,20.82,20.86,38500.0,18.4346,18.4346,18.3905,18.4258,38500.0
2013-09-19 14:05:00,20.87,20.88,20.83,20.87,44800.0,18.4346,18.4435,18.3993,18.4346,44800.0
2013-09-19 14:10:00,20.87,20.9,20.84,20.9,65800.0,18.4346,18.4611,18.4081,18.4611,65800.0
2013-09-19 14:15:00,20.9,20.9,20.83,20.89,36600.0,18.4611,18.4611,18.3993,18.4523,36600.0
2013-09-19 14:20:00,20.87,20.89,20.86,20.89,35500.0,18.4346,18.4523,18.4258,18.4523,35500.0
2013-09-19 14:25:00,20.89,20.95,20.88,20.95,64500.0,18.4523,18.5053,18.4435,18.5053,64500.0
2013-09-19 14:30:00,20.95,20.95,20.86,20.91,75400.0,18.5053,18.5053,18.4258,18.47,75400.0
2013-09-19 14:35:00,20.91,20.91,20.88,20.9,66200.0,18.47,18.47,18.4435,18.4611,66200.0
2013-09-19 14:40:00,20.9,20.92,20.85,20.88,45000.0,18.4611,18.4788,18.417,18.4435,45000.0
2013-09-19 14:45:00,20.88,20.91,20.88,20.9,66000.0,18.4435,18.47,18.4435,18.4611,66000.0
2013-09-19 14:50:00,20.91,20.91,20.86,20.86,44500.0,18.47,18.47,18.4258,18.4258,44500.0
2013-09-19 14:55:00,20.86,20.9,20.86,20.89,78900.0,18.4258,18.4611,18.4258,18.4523,78900.0
2013-09-19 15:00:00,20.89,20.92,20.87,20.9,57200.0,18.4523,18.4788,18.4346,18.4611,57200.0
2013-09-19 15:05:00,20.9,20.94,20.89,20.91,76700.0,18.4611,18.4965,18.4523,18.47,76700.0
2013-09-19 15:10:00,20.91,20.91,20.88,20.88,64800.0,18.47,18.47,18.4435,18.4435,64800.0
2013-09-19 15:15:00,20.89,20.91,20.89,20.9,113300.0,18.4523,18.47,18.4523,18.4611,113300.0
2013-09-19 15:20:00,20.9,20.94,20.89,20.93,102400.0,18.4611,18.4965,18.4523,18.4876,102400.0
2013-09-19 15:25:00,20.92,20.93,20.9,20.91,60500.0,18.4788,18.4876,18.4611,18.47,60500.0
2013-09-19 15:30:00,20.92,20.94,20.88,20.93,138600.0,18.4788,18.4965,18.4435,18.4876,138600.0
2013-09-19 15:35:00,20.93,20.97,20.91,20.97,141600.0,18.4876,18.523,18.47,18.523,141600.0
2013-09-19 15:40:00,20.97,21.0,20.96,21.0,188300.0,18.523,18.5495,18.5141,18.5495,188300.0
2013-09-19 15:45:00,21.0,21.0,20.96,20.99,220400.0,18.5495,18.5495,18.5141,18.5406,220400.0
2013-09-19 15:50:00,21.0,21.01,20.97,20.97,193000.0,18.5495,18.5583,18.523,18.523,193000.0
2013-09-19 15:55:00,20.98,21.01,20.97,21.0,476600.0,18.5318,18.5583,18.523,18.5495,476600.0
2013-09-20 09:30:00,21.05,21.09,21.02,21.03,353300.0,18.5936,18.629,18.5671,18.576,353300.0
2013-09-20 09:35:00,21.04,21.04,20.82,20.89,230000.0,18.5848,18.5848,18.3905,18.4523,230000.0
2013-09-20 09:40:00,20.9,20.91,20.77,20.79,107900.0,18.4611,18.47,18.3463,18.364,107900.0
2013-09-20 09:45:00,20.79,20.79,20.66,20.76,203400.0,18.364,18.364,18.2491,18.3375,203400.0
2013-09-20 09:50:00,20.76,20.85,20.76,20.83,76900.0,18.3375,18.417,18.3375,18.3993,76900.0
2013-09-20 09:55:00,20.85,20.85,20.72,20.75,62000.0,18.417,18.417,18.3021,18.3286,62000.0
2013-09-20 10:00:00,20.76,20.81,20.59,20.62,134600.0,18.3375,18.3816,18.1873,18.2138,134600.0
2013-09-20 10:05:00,20.63,20.64,20.59,20.62,127600.0,18.2226,18.2315,18.1873,18.2138,127600.0
2013-09-20 10:10:00,20.62,20.63,20.56,20.56,201300.0,18.2138,18.2226,18.1608,18.1608,201300.0
2013-09-20 10:15:00,20.56,20.57,20.44,20.5,213300.0,18.1608,18.1696,18.0548,18.1078,213300.0
2013-09-20 10:20:00,20.5,20.53,20.43,20.43,121500.0,18.1078,18.1343,18.046,18.046,121500.0
2013-09-20 10:25:00,20.43,20.5,20.43,20.48,106900.0,18.046,18.1078,18.046,18.0901,106900.0
2013-09-20 10:30:00,20.48,20.48,20.43,20.47,128500.0,18.0901,18.0901,18.046,18.0813,128500.0
2013-09-20 10:35:00,20.47,20.47,20.41,20.41,59500.0,18.0813,18.0813,18.0283,18.0283,59500.0
2013-09-20 10:40:00,20.4,20.46,20.4,20.4,115400.0,18.0195,18.0725,18.0195,18.0195,115400.0
2013-09-20 10:45:00,20.41,20.48,20.41,20.45,93200.0,18.0283,18.0901,18.0283,18.0636,93200.0
2013-09-20 10:50:00,20.45,20.47,20.39,20.39,96500.0,18.0636,18.0813,18.0106,18.0106,96500.0
2013-09-20 10:55:00,20.39,20.4,20.32,20.33,149600.0,18.0106,18.0195,17.9488,17.9576,149600.0
2013-09-20 11:00:00,20.32,20.34,20.29,20.29,137300.0,17.9488,17.9665,17.9223,17.9223,137300.0
2013-09-20 11:05:00,20.3,20.35,20.3,20.31,96000.0,17.9311,17.9753,17.9311,17.94,96000.0
2013-09-20 11:10:00,20.31,20.32,20.24,20.25,109400.0,17.94,17.9488,17.8781,17.887,109400.0
2013-09-20 11:15:00,20.25,20.3,20.23,20.24,82500.0,17.887,17.9311,17.8693,17.8781,82500.0
2013-09-20 11:20:00,20.24,20.26,20.2,20.21,78500.0,17.8781,17.8958,17.8428,17.8516,78500.0
2013-09-20 11:25:00,20.21,20.29,20.19,20.29,93600.0,17.8516,17.9223,17.834,17.9223,93600.0
2013-09-20 11:30:00,20.29,20.42,20.29,20.42,69200.0,17.9223,18.0371,17.9223,18.0371,69200.0
2013-09-20 11:35:00,20.41,20.46,20.39,20.42,125100.0,18.0283,18.0725,18.0106,18.0371,125100.0
2013-09-20 11:40:00,20.43,20.44,20.36,20.4,52100.0,18.046,18.0548,17.9841,18.0195,52100.0
2013-09-20 11:45:00,20.4,20.42,20.39,20.4,56400.0,18.0195,18.0371,18.0106,18.0195,56400.0
2013-09-20 11:50:00,20.41,20.51,20.41,20.49,112800.0,18.0283,18.1166,18.0283,18.099,112800.0
2013-09-20 11:55:00,20.48,20.48,20.36,20.37,40900.0,18.0901,18.0901,17.9841,17.993,40900.0
2013-09-20 12:00:00,20.38,20.38,20.31,20.32,62400.0,18.0018,18.0018,17.94,17.9488,62400.0
2013-09-20 12:05:00,20.32,20.42,20.32,20.42,64400.0,17.9488,18.0371,17.9488,18.0371,64400.0
2013-09-20 12:10:00,20.42,20.45,20.38,20.41,48700.0,18.0371,18.0636,18.0018,18.0283,48700.0
2013-09-20 12:15:00,20.4,20.4,20.36,20.38,43200.0,18.0195,18.0195,17.9841,18.0018,43200.0
2013-09-20 12:20:00,20.38,20.39,20.33,20.35,33800.0,18.0018,18.0106,17.9576,17.9753,33800.0
2013-09-20 12:25:00,20.36,20.39,20.33,20.33,34400.0,17.9841,18.0106,17.9576,17.9576,34400.0
2013-09-20 12:30:00,20.33,20.34,20.3,20.31,32900.0,17.9576,17.9665,17.9311,17.94,32900.0
2013-09-20 12:35:00,20.31,20.34,20.29,20.31,79000.0,17.94,17.9665,17.9223,17.94,79000.0
2013-09-20 12:40:00,20.31,20.37,20.31,20.37,13900.0,17.94,17.993,17.94,17.993,13900.0
2013-09-20 12:45:00,20.37,20.45,20.37,20.43,42200.0,17.993,18.0636,17.993,18.046,42200.0
2013-09-20 12:50:00,20.43,20.43,20.37,20.38,130700.0,18.046,18.046,17.993,18.0018,130700.0
2013-09-20 12:55:00,20.37,20.39,20.35,20.36,26100.0,17.993,18.0106,17.9753,17.9841,26100.0
2013-09-20 13:00:00,20.36,20.37,20.33,20.35,63000.0,17.9841,17.993,17.9576,17.9753,63000.0
2013-09-20 13:05:00,20.35,20.35,20.31,20.32,67700.0,17.9753,17.9753,17.94,17.9488,67700.0
2013-09-20 13:10:00,20.32,20.33,20.27,20.28,61500.0,17.9488,17.9576,17.9046,17.9135,61500.0
2013-09-20 13:15:00,20.29,20.29,20.23,20.27,55700.0,17.9223,17.9223,17.8693,17.9046,55700.0
2013-09-20 13:20:00,20.27,20.28,20.23,20.24,57200.0,17.9046,17.9135,17.8693,17.8781,57200.0
2013-09-20 13:25:00,20.23,20.28,20.23,20.28,37200.0,17.8693,17.9135,17.8693,17.9135,37200.0
2013-09-20 13:30:00,20.27,20.29,20.24,20.29,30100.0,17.9046,17.9223,17.8781,17.9223,30100.0
2013-09-20 13:35:00,20.29,20.29,20.22,20.24,34900.0,17.9223,17.9223,17.8605,17.8781,34900.0
2013-09-20 13:40:00,20.24,20.24,20.19,20.19,45500.0,17.8781,17.8781,17.834,17.834,45500.0
2013-09-20 13:45:00,20.2,20.24,20.19,20.23,33400.0,17.8428,17.8781,17.834,17.8693,33400.0
2013-09-20 13:50:00,20.23,20.23,20.2,20.21,49100.0,17.8693,17.8693,17.8428,17.8516,49100.0
2013-09-20 13:55:00,20.22,20.22,20.17,20.17,133400.0,17.8605,17.8605,17.8163,17.8163,133400.0
2013-09-20 14:00:00,20.18,20.19,20.07,20.09,165700.0,17.8251,17.834,17.728,17.7456,165700.0
2013-09-20 14:05:00,20.08,20.13,20.06,20.13,44900.0,17.7368,17.781,17.7191,17.781,44900.0
2013-09-20 14:10:00,20.13,20.17,20.13,20.17,30800.0,17.781,17.8163,17.781,17.8163,30800.0
2013-09-20 14:15:00,20.17,20.17,20.13,20.15,69700.0,17.8163,17.8163,17.781,17.7986,69700.0
2013-09-20 14:20:00,20.15,20.2,20.14,20.2,41200.0,17.7986,17.8428,17.7898,17.8428,41200.0
2013-09-20 14:25:00,20.2,20.22,20.16,20.19,68200.0,17.8428,17.8605,17.8075,17.834,68200.0
2013-09-20 14:30:00,20.19,20.23,20.17,20.2,54500.0,17.834,17.8693,17.8163,17.8428,54500.0
2013-09-20 14:35:00,20.19,20.2,20.14,20.16,67300.0,17.834,17.8428,17.7898,17.8075,67300.0
2013-09-20 14:40:00,20.16,20.19,20.14,20.14,87100.0,17.8075,17.834,17.7898,17.7898,87100.0
2013-09-20 14:45:00,20.14,20.19,20.13,20.19,22800.0,17.7898,17.834,17.781,17.834,22800.0
2013-09-20 14:50:00,20.19,20.19,20.14,20.16,58700.0,17.834,17.834,17.7898,17.8075,58700.0
2013-09-20 14:55:00,20.16,20.2,20.16,20.19,55800.0,17.8075,17.8428,17.8075,17.834,55800.0
2013-09-20 15:00:00,20.19,20.26,20.18,20.25,42000.0,17.834,17.8958,17.8251,17.887,42000.0
2013-09-20 15:05:00,20.25,20.26,20.25,20.26,19600.0,17.887,17.8958,17.887,17.8958,19600.0
2013-09-20 15:10:00,20.26,20.26,20.19,20.21,124200.0,17.8958,17.8958,17.834,17.8516,124200.0
2013-09-20 15:15:00,20.2,20.21,20.17,20.18,55000.0,17.8428,17.8516,17.8163,17.8251,55000.0
2013-09-20 15:20:00,20.18,20.19,20.13,20.14,87600.0,17.8251,17.834,17.781,17.7898,87600.0
2013-09-20 15:25:00,20.15,20.16,20.11,20.11,123700.0,17.7986,17.8075,17.7633,17.7633,123700.0
2013-09-20 15:30:00,20.11,20.14,20.09,20.1,276300.0,17.7633,17.7898,17.7456,17.7545,276300.0
2013-09-20 15:35:00,20.1,20.15,20.09,20.13,221600.0,17.7545,17.7986,17.7456,17.781,221600.0
2013-09-20 15:40:00,20.13,20.15,20.1,20.1,194800.0,17.781,17.7986,17.7545,17.7545,194800.0
2013-09-20 15:45:00,20.1,20.11,20.03,20.06,225500.0,17.7545,17.7633,17.6927,17.7191,225500.0
2013-09-20 15:50:00,20.06,20.14,20.04,20.14,407600.0,17.7191,17.7898,17.7015,17.7898,407600.0
2013-09-20 15:55:00,20.13,20.2,20.13,20.19,975400.0,17.781,17.8428,17.781,17.834,975400.0
2013-09-23 09:30:00,20.18,20.2,20.08,20.18,165600.0,17.8251,17.8428,17.7368,17.8251,165600.0
2013-09-23 09:35:00,20.17,20.28,19.95,19.96,178500.0,17.8163,17.9135,17.622,17.6308,178500.0
2013-09-23 09:40:00,19.95,20.05,19.91,19.99,219300.0,17.622,17.7103,17.5867,17.6573,219300.0
2013-09-23 09:45:00,19.99,20.05,19.91,19.94,283000.0,17.6573,17.7103,17.5867,17.6132,283000.0
2013-09-23 09:50:00,19.94,20.0,19.91,19.91,86200.0,17.6132,17.6662,17.5867,17.5867,86200.0
2013-09-23 09:55:00,19.91,19.93,19.85,19.85,144000.0,17.5867,17.6043,17.5337,17.5337,144000.0
2013-09-23 10:00:00,19.86,19.89,19.81,19.81,198200.0,17.5425,17.569,17.4983,17.4983,198200.0
2013-09-23 10:05:00,19.82,19.86,19.77,19.82,178200.0,17.5072,17.5425,17.463,17.5072,178200.0
2013-09-23 10:10:00,19.82,19.84,19.74,19.74,119000.0,17.5072,17.5248,17.4365,17.4365,119000.0
2013-09-23 10:15:00,19.75,19.77,19.73,19.73,102400.0,17.4453,17.463,17.4277,17.4277,102400.0
2013-09-23 10:20:00,19.73,19.77,19.7,19.73,169700.0,17.4277,17.463,17.4012,17.4277,169700.0
2013-09-23 10:25:00,19.72,19.75,19.7,19.75,270100.0,17.4188,17.4453,17.4012,17.4453,270100.0
2013-09-23 10:30:00,19.75,19.85,19.72,19.83,126000.0,17.4453,17.5337,17.4188,17.516,126000.0
2013-09-23 10:35:00,19.83,19.91,19.83,19.89,106500.0,17.516,17.5867,17.516,17.569,106500.0
2013-09-23 10:40:00,19.88,19.9,19.82,19.84,100500.0,17.5602,17.5778,17.5072,17.5248,100500.0
2013-09-23 10:45:00,19.85,19.9,19.81,19.87,100300.0,17.5337,17.5778,17.4983,17.5513,100300.0
2013-09-23 10:50:00,19.87,19.88,19.81,19.82,43900.0,17.5513,17.5602,17.4983,17.5072,43900.0
2013-09-23 10:55:00,19.82,19.82,19.74,19.76,73700.0,17.5072,17.5072,17.4365,17.4542,73700.0
2013-09-23 11:00:00,19.76,19.82,19.74,19.76,69500.0,17.4542,17.5072,17.4365,17.4542,69500.0
2013-09-23 11:05:00,19.76,19.78,19.68,19.69,121000.0,17.4542,17.4718,17.3835,17.3923,121000.0
2013-09-23 11:10:00,19.69,19.7,19.59,19.65,190600.0,17.3923,17.4012,17.304,17.357,190600.0
2013-09-23 11:15:00,19.65,19.68,19.6,19.65,78400.0,17.357,17.3835,17.3128,17.357,78400.0
2013-09-23 11:20:00,19.66,19.66,19.63,19.63,73700.0,17.3658,17.3658,17.3393,17.3393,73700.0
2013-09-23 11:25:00,19.64,19.7,19.63,19.66,86900.0,17.3482,17.4012,17.3393,17.3658,86900.0
2013-09-23 11:30:00,19.67,19.7,19.64,19.7,71300.0,17.3747,17.4012,17.3482,17.4012,71300.0
2013-09-23 11:35:00,19.7,19.74,19.65,19.74,49500.0,17.4012,17.4365,17.357,17.4365,49500.0
2013-09-23 11:40:00,19.73,19.77,19.72,19.73,33600.0,17.4277,17.463,17.4188,17.4277,33600.0
2013-09-23 11:45:00,19.73,19.75,19.69,19.73,40700.0,17.4277,17.4453,17.3923,17.4277,40700.0
2013-09-23 11:50:00,19.73,19.8,19.71,19.78,51500.0,17.4277,17.4895,17.41,17.4718,51500.0
2013-09-23 11:55:00,19.78,19.79,19.74,19.75,40200.0,17.4718,17.4807,17.4365,17.4453,40200.0
2013-09-23 12:00:00,19.74,19.82,19.73,19.81,62900.0,17.4365,17.5072,17.4277,17.4983,62900.0
2013-09-23 12:05:00,19.81,19.83,19.77,19.81,67900.0,17.4983,17.516,17.463,17.4983,67900.0
2013-09-23 12:10:00,19.81,19.85,19.76,19.76,69700.0,17.4983,17.5337,17.4542,17.4542,69700.0
2013-09-23 12:15:00,19.76,19.85,19.76,19.81,31900.0,17.4542,17.5337,17.4542,17.4983,31900.0
2013-09-23 12:20:00,19.82,19.84,19.82,19.84,8500.0,17.5072,17.5248,17.5072,17.5248,8500.0
2013-09-23 12:25:00,19.84,19.84,19.8,19.81,34000.0,17.5248,17.5248,17.4895,17.4983,34000.0
2013-09-23 12:30:00,19.82,19.82,19.77,19.77,21100.0,17.5072,17.5072,17.463,17.463,21100.0
2013-09-23 12:35:00,19.77,19.81,19.77,19.79,47100.0,17.463,17.4983,17.463,17.4807,47100.0
2013-09-23 12:40:00,19.79,19.85,19.74,19.75,71000.0,17.4807,17.5337,17.4365,17.4453,71000.0
2013-09-23 12:45:00,19.75,19.76,19.72,19.74,179200.0,17.4453,17.4542,17.4188,17.4365,179200.0
2013-09-23 12:50:00,19.73,19.8,19.73,19.8,13500.0,17.4277,17.4895,17.4277,17.4895,13500.0
2013-09-23 12:55:00,19.79,19.8,19.77,19.77,34400.0,17.4807,17.4895,17.463,17.463,34400.0
2013-09-23 13:00:00,19.78,19.78,19.75,19.77,31300.0,17.4718,17.4718,17.4453,17.463,31300.0
2013-09-23 13:05:00,19.77,19.79,19.75,19.76,34000.0,17.463,17.4807,17.4453,17.4542,34000.0
2013-09-23 13:10:00,19.76,19.78,19.74,19.74,55100.0,17.4542,17.4718,17.4365,17.4365,55100.0
2013-09-23 13:15:00,19.74,19.75,19.73,19.75,18100.0,17.4365,17.4453,17.4277,17.4453,18100.0
2013-09-23 13:20:00,19.74,19.75,19.71,19.71,32900.0,17.4365,17.4453,17.41,17.41,32900.0
2013-09-23 13:25:00,19.72,19.79,19.71,19.76,30800.0,17.4188,17.4807,17.41,17.4542,30800.0
2013-09-23 13:30:00,19.77,19.79,19.75,19.79,39500.0,17.463,17.4807,17.4453,17.4807,39500.0
2013-09-23 13:35:00,19.8,19.82,19.78,19.8,107400.0,17.4895,17.5072,17.4718,17.4895,107400.0
2013-09-23 13:40:00,19.81,19.88,19.81,19.82,43000.0,17.4983,17.5602,17.4983,17.5072,43000.0
2013-09-23 13:45:00,19.82,19.84,19.8,19.8,39500.0,17.5072,17.5248,17.4895,17.4895,39500.0
2013-09-23 13:50:00,19.81,19.91,19.8,19.89,92200.0,17.4983,17.5867,17.4895,17.569,92200.0
2013-09-23 13:55:00,19.89,19.89,19.86,19.88,73300.0,17.569,17.569,17.5425,17.5602,73300.0
2013-09-23 14:00:00,19.89,19.94,19.89,19.91,43400.0,17.569,17.6132,17.569,17.5867,43400.0
2013-09-23 14:05:00,19.91,19.91,19.85,19.88,97100.0,17.5867,17.5867,17.5337,17.5602,97100.0
2013-09-23 14:10:00,19.89,19.95,19.89,19.94,44800.0,17.569,17.622,17.569,17.6132,44800.0
2013-09-23 14:15:00,19.94,19.97,19.92,19.94,55000.0,17.6132,17.6397,17.5955,17.6132,55000.0
2013-09-23 14:20:00,19.94,19.95,19.89,19.89,36800.0,17.6132,17.622,17.569,17.569,36800.0
2013-09-23 14:25:00,19.9,19.91,19.85,19.87,128800.0,17.5778,17.5867,17.5337,17.5513,128800.0
2013-09-23 14:30:00,19.87,19.91,19.86,19.91,35400.0,17.5513,17.5867,17.5425,17.5867,35400.0
2013-09-23 14:35:00,19.91,19.92,19.87,19.88,36600.0,17.5867,17.5955,17.5513,17.5602,36600.0
2013-09-23 14:40:00,19.88,19.89,19.85,19.85,49100.0,17.5602,17.569,17.5337,17.5337,49100.0
2013-09-23 14:45:00,19.85,19.85,19.8,19.8,44000.0,17.5337,17.5337,17.4895,17.4895,44000.0
2013-09-23 14:50:00,19.8,19.83,19.78,19.83,93200.0,17.4895,17.516,17.4718,17.516,93200.0
2013-09-23 14:55:00,19.83,19.86,19.81,19.85,63200.0,17.516,17.5425,17.4983,17.5337,63200.0
2013-09-23 15:00:00,19.86,19.88,19.84,19.85,67400.0,17.5425,17.5602,17.5248,17.5337,67400.0
2013-09-23 15:05:00,19.85,19.88,19.85,19.87,38900.0,17.5337,17.5602,17.5337,17.5513,38900.0
2013-09-23 15:10:00,19.87,19.87,19.82,19.83,43300.0,17.5513,17.5513,17.5072,17.516,43300.0
2013-09-23 15:15:00,19.84,19.89,19.84,19.86,74600.0,17.5248,17.569,17.5248,17.5425,74600.0
2013-09-23 15:20:00,19.86,19.87,19.81,19.82,91900.0,17.5425,17.5513,17.4983,17.5072,91900.0
2013-09-23 15:25:00,19.83,19.84,19.77,19.79,65900.0,17.516,17.5248,17.463,17.4807,65900.0
2013-09-23 15:30:00,19.79,19.83,19.78,19.83,126900.0,17.4807,17.516,17.4718,17.516,126900.0
2013-09-23 15:35:00,19.83,19.87,19.82,19.83,79100.0,17.516,17.5513,17.5072,17.516,79100.0
2013-09-23 15:40:00,19.83,19.84,19.81,19.84,93100.0,17.516,17.5248,17.4983,17.5248,93100.0
2013-09-23 15:45:00,19.84,19.85,19.82,19.82,125600.0,17.5248,17.5337,17.5072,17.5072,125600.0
2013-09-23 15:50:00,19.82,19.83,19.79,19.82,189300.0,17.5072,17.516,17.4807,17.5072,189300.0
2013-09-23 15:55:00,19.82,19.84,19.78,19.81,448800.0,17.5072,17.5248,17.4718,17.4983,448800.0
2013-09-24 09:30:00,19.86,20.39,19.85,20.3,274200.0,17.5425,18.0106,17.5337,17.9311,274200.0
2013-09-24 09:35:00,20.3,20.3,20.01,20.07,235400.0,17.9311,17.9311,17.675,17.728,235400.0
2013-09-24 09:40:00,20.07,20.09,19.93,19.99,111600.0,17.728,17.7456,17.6043,17.6573,111600.0
2013-09-24 09:45:00,20.0,20.03,19.93,19.94,145800.0,17.6662,17.6927,17.6043,17.6132,145800.0
2013-09-24 09:50:00,19.93,19.94,19.79,19.83,161300.0,17.6043,17.6132,17.4807,17.516,161300.0
2013-09-24 09:55:00,19.83,19.89,19.71,19.8,123500.0,17.516,17.569,17.41,17.4895,123500.0
2013-09-24 10:00:00,19.79,19.79,19.67,19.67,160300.0,17.4807,17.4807,17.3747,17.3747,160300.0
2013-09-24 10:05:00,19.67,19.77,19.67,19.71,106200.0,17.3747,17.463,17.3747,17.41,106200.0
2013-09-24 10:10:00,19.71,19.78,19.68,19.69,103300.0,17.41,17.4718,17.3835,17.3923,103300.0
2013-09-24 10:15:00,19.69,19.79,19.67,19.79,104900.0,17.3923,17.4807,17.3747,17.4807,104900.0
2013-09-24 10:20:00,19.78,19.89,19.78,19.84,101600.0,17.4718,17.569,17.4718,17.5248,101600.0
2013-09-24 10:25:00,19.84,19.84,19.77,19.82,92000.0,17.5248,17.5248,17.463,17.5072,92000.0
2013-09-24 10:30:00,19.82,19.89,19.77,19.8,118100.0,17.5072,17.569,17.463,17.4895,118100.0
2013-09-24 10:35:00,19.81,19.87,19.78,19.83,79700.0,17.4983,17.5513,17.4718,17.516,79700.0
2013-09-24 10:40:00,19.84,20.0,19.83,19.98,141400.0,17.5248,17.6662,17.516,17.6485,141400.0
2013-09-24 10:45:00,19.97,20.0,19.93,19.96,72500.0,17.6397,17.6662,17.6043,17.6308,72500.0
2013-09-24 10:50:00,19.97,20.0,19.95,19.98,90800.0,17.6397,17.6662,17.622,17.6485,90800.0
2013-09-24 10:55:00,19.98,20.0,19.92,19.94,106400.0,17.6485,17.6662,17.5955,17.6132,106400.0
2013-09-24 11:00:00,19.93,20.11,19.93,20.1,163700.0,17.6043,17.7633,17.6043,17.7545,163700.0
2013-09-24 11:05:00,20.1,20.19,20.09,20.15,388500.0,17.7545,17.834,17.7456,17.7986,388500.0
2013-09-24 11:10:00,20.14,20.2,20.09,20.18,160500.0,17.7898,17.8428,17.7456,17.8251,160500.0
2013-09-24 11:15:00,20.18,20.27,20.12,20.27,194400.0,17.8251,17.9046,17.7721,17.9046,194400.0
2013-09-24 11:20:00,20.27,20.27,20.16,20.21,111700.0,17.9046,17.9046,17.8075,17.8516,111700.0
2013-09-24 11:25:00,20.2,20.21,20.11,20.15,76800.0,17.8428,17.8516,17.7633,17.7986,76800.0
2013-09-24 11:30:00,20.15,20.26,20.15,20.21,182200.0,17.7986,17.8958,17.7986,17.8516,182200.0
2013-09-24 11:35:00,20.21,20.27,20.19,20.27,40800.0,17.8516,17.9046,17.834,17.9046,40800.0
2013-09-24 11:40:00,20.28,20.3,20.25,20.28,198200.0,17.9135,17.9311,17.887,17.9135,198200.0
2013-09-24 11:45:00,20.28,20.31,20.25,20.28,57900.0,17.9135,17.94,17.887,17.9135,57900.0
2013-09-24 11:50:00,20.28,20.3,20.23,20.3,54800.0,17.9135,17.9311,17.8693,17.9311,54800.0
2013-09-24 11:55:00,20.29,20.3,20.26,20.3,53600.0,17.9223,17.9311,17.8958,17.9311,53600.0
2013-09-24 12:00:00,20.29,20.29,20.24,20.25,78600.0,17.9223,17.9223,17.8781,17.887,78600.0
2013-09-24 12:05:00,20.24,20.31,20.24,20.28,39100.0,17.8781,17.94,17.8781,17.9135,39100.0
2013-09-24 12:10:00,20.28,20.33,20.28,20.31,77900.0,17.9135,17.9576,17.9135,17.94,77900.0
2013-09-24 12:15:00,20.3,20.48,20.3,20.47,343200.0,17.9311,18.0901,17.9311,18.0813,343200.0
2013-09-24 12:20:00,20.47,20.55,20.44,20.55,197600.0,18.0813,18.152,18.0548,18.152,197600.0
2013-09-24 12:25:00,20.55,20.61,20.55,20.59,81700.0,18.152,18.205,18.152,18.1873,81700.0
2013-09-24 12:30:00,20.6,20.6,20.45,20.47,113300.0,18.1961,18.1961,18.0636,18.0813,113300.0
2013-09-24 12:35:00,20.47,20.53,20.47,20.5,47000.0,18.0813,18.1343,18.0813,18.1078,47000.0
2013-09-24 12:40:00,20.51,20.55,20.47,20.51,60500.0,18.1166,18.152,18.0813,18.1166,60500.0
2013-09-24 12:45:00,20.51,20.55,20.46,20.46,49600.0,18.1166,18.152,18.0725,18.0725,49600.0
2013-09-24 12:50:00,20.46,20.46,20.42,20.43,83300.0,18.0725,18.0725,18.0371,18.046,83300.0
2013-09-24 12:55:00,20.44,20.52,20.44,20.49,66100.0,18.0548,18.1255,18.0548,18.099,66100.0
2013-09-24 13:00:00,20.5,20.51,20.46,20.46,22100.0,18.1078,18.1166,18.0725,18.0725,22100.0
2013-09-24 13:05:00,20.47,20.57,20.47,20.55,108500.0,18.0813,18.1696,18.0813,18.152,108500.0
2013-09-24 13:10:00,20.54,20.55,20.51,20.52,88200.0,18.1431,18.152,18.1166,18.1255,88200.0
2013-09-24 13:15:00,20.53,20.55,20.46,20.46,90700.0,18.1343,18.152,18.0725,18.0725,90700.0
2013-09-24 13:20:00,20.46,20.49,20.45,20.46,41800.0,18.0725,18.099,18.0636,18.0725,41800.0
2013-09-24 13:25:00,20.46,20.52,20.45,20.46,85100.0,18.0725,18.1255,18.0636,18.0725,85100.0
2013-09-24 13:30:00,20.47,20.47,20.39,20.39,133400.0,18.0813,18.0813,18.0106,18.0106,133400.0
2013-09-24 13:35:00,20.39,20.39,20.31,20.33,67500.0,18.0106,18.0106,17.94,17.9576,67500.0
2013-09-24 13:40:00,20.34,20.37,20.32,20.37,57000.0,17.9665,17.993,17.9488,17.993,57000.0
2013-09-24 13:45:00,20.37,20.4,20.33,20.34,66100.0,17.993,18.0195,17.9576,17.9665,66100.0
2013-09-24 13:50:00,20.34,20.37,20.33,20.36,42000.0,17.9665,17.993,17.9576,17.9841,42000.0
2013-09-24 13:55:00,20.36,20.36,20.3,20.31,31400.0,17.9841,17.9841,17.9311,17.94,31400.0
2013-09-24 14:00:00,20.31,20.31,20.25,20.25,70600.0,17.94,17.94,17.887,17.887,70600.0
2013-09-24 14:05:00,20.25,20.29,20.24,20.29,40400.0,17.887,17.9223,17.8781,17.9223,40400.0
2013-09-24 14:10:00,20.29,20.31,20.25,20.25,28400.0,17.9223,17.94,17.887,17.887,28400.0
2013-09-24 14:15:00,20.26,20.27,20.23,20.25,53700.0,17.8958,17.9046,17.8693,17.887,53700.0
2013-09-24 14:20:00,20.25,20.25,20.17,20.17,86100.0,17.887,17.887,17.8163,17.8163,86100.0
2013-09-24 14:25:00,20.17,20.18,20.12,20.18,51500.0,17.8163,17.8251,17.7721,17.8251,51500.0
2013-09-24 14:30:00,20.18,20.21,20.17,20.21,44900.0,17.8251,17.8516,17.8163,17.8516,44900.0
2013-09-24 14:35:00,20.21,20.21,20.15,20.19,62300.0,17.8516,17.8516,17.7986,17.834,62300.0
2013-09-24 14:40:00,20.19,20.19,20.11,20.11,69100.0,17.834,17.834,17.7633,17.7633,69100.0
2013-09-24 14:45:00,20.11,20.12,20.04,20.05,128500.0,17.7633,17.7721,17.7015,17.7103,128500.0
2013-09-24 14:50:00,20.04,20.1,20.02,20.1,145600.0,17.7015,17.7545,17.6838,17.7545,145600.0
2013-09-24 14:55:00,20.09,20.12,20.07,20.1,61300.0,17.7456,17.7721,17.728,17.7545,61300.0
2013-09-24 15:00:00,20.09,20.09,20.0,20.04,113900.0,17.7456,17.7456,17.6662,17.7015,113900.0
2013-09-24 15:05:00,20.03,20.09,20.0,20.09,63500.0,17.6927,17.7456,17.6662,17.7456,63500.0
2013-09-24 15:10:00,20.08,20.14,20.06,20.14,60900.0,17.7368,17.7898,17.7191,17.7898,60900.0
2013-09-24 15:15:00,20.15,20.2,20.14,20.2,72500.0,17.7986,17.8428,17.7898,17.8428,72500.0
2013-09-24 15:20:00,20.21,20.23,20.18,20.2,60500.0,17.8516,17.8693,17.8251,17.8428,60500.0
2013-09-24 15:25:00,20.2,20.21,20.12,20.15,76100.0,17.8428,17.8516,17.7721,17.7986,76100.0
2013-09-24 15:30:00,20.14,20.17,20.11,20.15,82100.0,17.7898,17.8163,17.7633,17.7986,82100.0
2013-09-24 15:35:00,20.16,20.16,20.08,20.1,128600.0,17.8075,17.8075,17.7368,17.7545,128600.0
2013-09-24 15:40:00,20.1,20.13,20.08,20.1,89100.0,17.7545,17.781,17.7368,17.7545,89100.0
2013-09-24 15:45:00,20.09,20.11,20.06,20.08,136400.0,17.7456,17.7633,17.7191,17.7368,136400.0
2013-09-24 15:50:00,20.08,20.09,20.04,20.07,101200.0,17.7368,17.7456,17.7015,17.728,101200.0
2013-09-24 15:55:00,20.07,20.08,20.03,20.07,166600.0,17.728,17.7368,17.6927,17.728,166600.0
2013-09-25 09:30:00,20.11,20.27,20.08,20.08,113600.0,17.7633,17.9046,17.7368,17.7368,113600.0
2013-09-25 09:35:00,20.07,20.11,19.95,20.06,120800.0,17.728,17.7633,17.622,17.7191,120800.0
2013-09-25 09:40:00,20.06,20.08,20.0,20.05,89500.0,17.7191,17.7368,17.6662,17.7103,89500.0
2013-09-25 09:45:00,20.04,20.08,19.82,19.85,174500.0,17.7015,17.7368,17.5072,17.5337,174500.0
2013-09-25 09:50:00,19.85,19.97,19.81,19.89,66400.0,17.5337,17.6397,17.4983,17.569,66400.0
2013-09-25 09:55:00,19.9,19.95,19.86,19.93,40300.0,17.5778,17.622,17.5425,17.6043,40300.0
2013-09-25 10:00:00,19.94,20.3,19.94,20.18,222600.0,17.6132,17.9311,17.6132,17.8251,222600.0
2013-09-25 10:05:00,20.18,20.35,20.17,20.23,133800.0,17.8251,17.9753,17.8163,17.8693,133800.0
2013-09-25 10:10:00,20.24,20.29,20.18,20.26,139900.0,17.8781,17.9223,17.8251,17.8958,139900.0
2013-09-25 10:15:00,20.27,20.4,20.26,20.4,74000.0,17.9046,18.0195,17.8958,18.0195,74000.0
2013-09-25 10:20:00,20.4,20.47,20.4,20.43,78100.0,18.0195,18.0813,18.0195,18.046,78100.0
2013-09-25 10:25:00,20.43,20.52,20.42,20.48,76100.0,18.046,18.1255,18.0371,18.0901,76100.0
2013-09-25 10:30:00,20.47,20.48,20.33,20.4,84500.0,18.0813,18.0901,17.9576,18.0195,84500.0
2013-09-25 10:35:00,20.4,20.43,20.3,20.36,46300.0,18.0195,18.046,17.9311,17.9841,46300.0
2013-09-25 10:40:00,20.36,20.4,20.31,20.31,47100.0,17.9841,18.0195,17.94,17.94,47100.0
2013-09-25 10:45:00,20.31,20.34,20.3,20.31,49700.0,17.94,17.9665,17.9311,17.94,49700.0
2013-09-25 10:50:00,20.32,20.4,20.3,20.38,55400.0,17.9488,18.0195,17.9311,18.0018,55400.0
2013-09-25 10:55:00,20.37,20.39,20.28,20.3,36400.0,17.993,18.0106,17.9135,17.9311,36400.0
2013-09-25 11:00:00,20.3,20.32,20.18,20.18,53700.0,17.9311,17.9488,17.8251,17.8251,53700.0
2013-09-25 11:05:00,20.19,20.32,20.19,20.28,66200.0,17.834,17.9488,17.834,17.9135,66200.0
2013-09-25 11:10:00,20.29,20.38,20.28,20.38,87300.0,17.9223,18.0018,17.9135,18.0018,87300.0
2013-09-25 11:15:00,20.38,20.42,20.37,20.42,90500.0,18.0018,18.0371,17.993,18.0371,90500.0
2013-09-25 11:20:00,20.42,20.43,20.3,20.38,55300.0,18.0371,18.046,17.9311,18.0018,55300.0
2013-09-25 11:25:00,20.38,20.46,20.38,20.42,119900.0,18.0018,18.0725,18.0018,18.0371,119900.0
2013-09-25 11:30:00,20.42,20.48,20.42,20.46,41400.0,18.0371,18.0901,18.0371,18.0725,41400.0
2013-09-25 11:35:00,20.46,20.5,20.45,20.48,58800.0,18.0725,18.1078,18.0636,18.0901,58800.0
2013-09-25 11:40:00,20.48,20.51,20.45,20.49,46800.0,18.0901,18.1166,18.0636,18.099,46800.0
2013-09-25 11:45:00,20.5,20.5,20.46,20.48,24500.0,18.1078,18.1078,18.0725,18.0901,24500.0
2013-09-25 11:50:00,20.48,20.49,20.46,20.49,27500.0,18.0901,18.099,18.0725,18.099,27500.0
2013-09-25 11:55:00,20.49,20.53,20.47,20.47,47200.0,18.099,18.1343,18.0813,18.0813,47200.0
2013-09-25 12:00:00,20.47,20.47,20.39,20.39,35300.0,18.0813,18.0813,18.0106,18.0106,35300.0
2013-09-25 12:05:00,20.4,20.48,20.4,20.46,21900.0,18.0195,18.0901,18.0195,18.0725,21900.0
2013-09-25 12:10:00,20.45,20.49,20.41,20.46,49300.0,18.0636,18.099,18.0283,18.0725,49300.0
2013-09-25 12:15:00,20.49,20.51,20.47,20.47,22600.0,18.099,18.1166,18.0813,18.0813,22600.0
2013-09-25 12:20:00,20.48,20.48,20.38,20.39,29300.0,18.0901,18.0901,18.0018,18.0106,29300.0
2013-09-25 12:25:00,20.38,20.4,20.37,20.4,48100.0,18.0018,18.0195,17.993,18.0195,48100.0
2013-09-25 12:30:00,20.4,20.4,20.34,20.35,24000.0,18.0195,18.0195,17.9665,17.9753,24000.0
2013-09-25 12:35:00,20.36,20.37,20.32,20.36,13000.0,17.9841,17.993,17.9488,17.9841,13000.0
2013-09-25 12:40:00,20.36,20.36,20.3,20.32,27900.0,17.9841,17.9841,17.9311,17.9488,27900.0
2013-09-25 12:45:00,20.31,20.36,20.3,20.36,15500.0,17.94,17.9841,17.9311,17.9841,15500.0
2013-09-25 12:50:00,20.37,20.4,20.32,20.33,17400.0,17.993,18.0195,17.9488,17.9576,17400.0
2013-09-25 12:55:00,20.33,20.36,20.33,20.35,15900.0,17.9576,17.9841,17.9576,17.9753,15900.0
2013-09-25 13:00:00,20.34,20.41,20.34,20.39,24800.0,17.9665,18.0283,17.9665,18.0106,24800.0
2013-09-25 13:05:00,20.39,20.44,20.38,20.43,17700.0,18.0106,18.0548,18.0018,18.046,17700.0
2013-09-25 13:10:00,20.43,20.45,20.42,20.42,25100.0,18.046,18.0636,18.0371,18.0371,25100.0
2013-09-25 13:15:00,20.42,20.42,20.38,20.38,65800.0,18.0371,18.0371,18.0018,18.0018,65800.0
2013-09-25 13:20:00,20.39,20.41,20.37,20.4,28300.0,18.0106,18.0283,17.993,18.0195,28300.0
2013-09-25 13:25:00,20.4,20.4,20.33,20.33,26000.0,18.0195,18.0195,17.9576,17.9576,26000.0
2013-09-25 13:30:00,20.33,20.33,20.23,20.23,50000.0,17.9576,17.9576,17.8693,17.8693,50000.0
2013-09-25 13:35:00,20.23,20.23,20.16,20.18,106600.0,17.8693,17.8693,17.8075,17.8251,106600.0
2013-09-25 13:40:00,20.18,20.19,20.14,20.15,69400.0,17.8251,17.834,17.7898,17.7986,69400.0
2013-09-25 13:45:00,20.14,20.21,20.13,20.2,38900.0,17.7898,17.8516,17.781,17.8428,38900.0
2013-09-25 13:50:00,20.21,20.21,20.15,20.19,30300.0,17.8516,17.8516,17.7986,17.834,30300.0
2013-09-25 13:55:00,20.19,20.23,20.19,20.21,41000.0,17.834,17.8693,17.834,17.8516,41000.0
2013-09-25 14:00:00,20.21,20.22,20.18,20.18,31600.0,17.8516,17.8605,17.8251,17.8251,31600.0
2013-09-25 14:05:00,20.17,20.18,20.13,20.13,29900.0,17.8163,17.8251,17.781,17.781,29900.0
2013-09-25 14:10:00,20.13,20.19,20.13,20.18,44200.0,17.781,17.834,17.781,17.8251,44200.0
2013-09-25 14:15:00,20.17,20.24,20.15,20.2,35800.0,17.8163,17.8781,17.7986,17.8428,35800.0
2013-09-25 14:20:00,20.2,20.21,20.17,20.19,39800.0,17.8428,17.8516,17.8163,17.834,39800.0
2013-09-25 14:25:00,20.19,20.23,20.19,20.19,21400.0,17.834,17.8693,17.834,17.834,21400.0
2013-09-25 14:30:00,20.19,20.21,20.16,20.18,31200.0,17.834,17.8516,17.8075,17.8251,31200.0
2013-09-25 14:35:00,20.18,20.19,20.15,20.18,25900.0,17.8251,17.834,17.7986,17.8251,25900.0
2013-09-25 14:40:00,20.19,20.2,20.15,20.17,23900.0,17.834,17.8428,17.7986,17.8163,23900.0
2013-09-25 14:45:00,20.17,20.2,20.17,20.2,16900.0,17.8163,17.8428,17.8163,17.8428,16900.0
2013-09-25 14:50:00,20.2,20.21,20.16,20.16,30700.0,17.8428,17.8516,17.8075,17.8075,30700.0
2013-09-25 14:55:00,20.16,20.23,20.16,20.18,42200.0,17.8075,17.8693,17.8075,17.8251,42200.0
2013-09-25 15:00:00,20.19,20.21,20.19,20.2,53400.0,17.834,17.8516,17.834,17.8428,53400.0
2013-09-25 15:05:00,20.2,20.23,20.18,20.21,47700.0,17.8428,17.8693,17.8251,17.8516,47700.0
2013-09-25 15:10:00,20.2,20.25,20.2,20.22,54300.0,17.8428,17.887,17.8428,17.8605,54300.0
2013-09-25 15:15:00,20.22,20.23,20.2,20.23,39800.0,17.8605,17.8693,17.8428,17.8693,39800.0
2013-09-25 15:20:00,20.23,20.23,20.17,20.19,57100.0,17.8693,17.8693,17.8163,17.834,57100.0
2013-09-25 15:25:00,20.18,20.2,20.16,20.19,39800.0,17.8251,17.8428,17.8075,17.834,39800.0
2013-09-25 15:30:00,20.19,20.21,20.17,20.2,118100.0,17.834,17.8516,17.8163,17.8428,118100.0
2013-09-25 15:35:00,20.2,20.22,20.17,20.19,72900.0,17.8428,17.8605,17.8163,17.834,72900.0
2013-09-25 15:40:00,20.2,20.23,20.19,20.22,57300.0,17.8428,17.8693,17.834,17.8605,57300.0
2013-09-25 15:45:00,20.21,20.21,20.18,20.19,126100.0,17.8516,17.8516,17.8251,17.834,126100.0
2013-09-25 15:50:00,20.2,20.2,20.15,20.16,110400.0,17.8428,17.8428,17.7986,17.8075,110400.0
2013-09-25 15:55:00,20.16,20.18,20.14,20.17,134800.0,17.8075,17.8251,17.7898,17.8163,134800.0
2013-09-26 09:30:00,20.16,20.26,20.13,20.19,79500.0,17.8075,17.8958,17.781,17.834,79500.0
2013-09-26 09:35:00,20.18,20.21,20.03,20.03,90100.0,17.8251,17.8516,17.6927,17.6927,90100.0
2013-09-26 09:40:00,20.03,20.05,19.88,19.91,92900.0,17.6927,17.7103,17.5602,17.5867,92900.0
2013-09-26 09:45:00,19.92,20.1,19.85,20.1,125100.0,17.5955,17.7545,17.5337,17.7545,125100.0
2013-09-26 09:50:00,20.1,20.12,19.95,19.98,54500.0,17.7545,17.7721,17.622,17.6485,54500.0
2013-09-26 09:55:00,19.99,20.11,19.98,20.07,29400.0,17.6573,17.7633,17.6485,17.728,29400.0
2013-09-26 10:00:00,20.06,20.18,20.0,20.15,52700.0,17.7191,17.8251,17.6662,17.7986,52700.0
2013-09-26 10:05:00,20.16,20.21,20.11,20.12,61300.0,17.8075,17.8516,17.7633,17.7721,61300.0
2013-09-26 10:10:00,20.13,20.14,20.01,20.03,65100.0,17.781,17.7898,17.675,17.6927,65100.0
2013-09-26 10:15:00,20.04,20.08,20.02,20.03,28500.0,17.7015,17.7368,17.6838,17.6927,28500.0
2013-09-26 10:20:00,20.04,20.07,19.97,19.99,54000.0,17.7015,17.728,17.6397,17.6573,54000.0
2013-09-26 10:25:00,19.99,20.03,19.96,19.97,31500.0,17.6573,17.6927,17.6308,17.6397,31500.0
2013-09-26 10:30:00,19.97,20.01,19.92,19.92,34100.0,17.6397,17.675,17.5955,17.5955,34100.0
2013-09-26 10:35:00,19.92,19.99,19.86,19.96,79700.0,17.5955,17.6573,17.5425,17.6308,79700.0
2013-09-26 10:40:00,19.96,19.98,19.9,19.96,53500.0,17.6308,17.6485,17.5778,17.6308,53500.0
2013-09-26 10:45:00,19.95,19.95,19.83,19.92,72600.0,17.622,17.622,17.516,17.5955,72600.0
2013-09-26 10:50:00,19.91,19.95,19.87,19.92,35300.0,17.5867,17.622,17.5513,17.5955,35300.0
2013-09-26 10:55:00,19.91,19.94,19.84,19.93,41900.0,17.5867,17.6132,17.5248,17.6043,41900.0
2013-09-26 11:00:00,19.94,19.95,19.89,19.94,31300.0,17.6132,17.622,17.569,17.6132,31300.0
2013-09-26 11:05:00,19.93,19.98,19.88,19.98,29900.0,17.6043,17.6485,17.5602,17.6485,29900.0
2013-09-26 11:10:00,19.98,20.01,19.95,20.0,29500.0,17.6485,17.675,17.622,17.6662,29500.0
2013-09-26 11:15:00,19.99,20.01,19.94,19.98,41300.0,17.6573,17.675,17.6132,17.6485,41300.0
2013-09-26 11:20:00,19.97,20.01,19.94,20.01,17400.0,17.6397,17.675,17.6132,17.675,17400.0
2013-09-26 11:25:00,20.02,20.07,20.02,20.06,33000.0,17.6838,17.728,17.6838,17.7191,33000.0
2013-09-26 11:30:00,20.06,20.06,20.0,20.02,18200.0,17.7191,17.7191,17.6662,17.6838,18200.0
2013-09-26 11:35:00,20.02,20.03,20.0,20.0,14100.0,17.6838,17.6927,17.6662,17.6662,14100.0
2013-09-26 11:40:00,20.0,20.05,20.0,20.05,14300.0,17.6662,17.7103,17.6662,17.7103,14300.0
2013-09-26 11:45:00,20.05,20.09,20.01,20.01,33600.0,17.7103,17.7456,17.675,17.675,33600.0
2013-09-26 11:50:00,20.02,20.06,20.01,20.06,17700.0,17.6838,17.7191,17.675,17.7191,17700.0
2013-09-26 11:55:00,20.07,20.1,20.07,20.1,22300.0,17.728,17.7545,17.728,17.7545,22300.0
2013-09-26 12:00:00,20.1,20.1,20.07,20.08,18600.0,17.7545,17.7545,17.728,17.7368,18600.0
2013-09-26 12:05:00,20.08,20.1,20.05,20.08,19100.0,17.7368,17.7545,17.7103,17.7368,19100.0
2013-09-26 12:10:00,20.07,20.1,20.03,20.03,17100.0,17.728,17.7545,17.6927,17.6927,17100.0
2013-09-26 12:15:00,20.03,20.05,19.99,20.02,33600.0,17.6927,17.7103,17.6573,17.6838,33600.0
2013-09-26 12:20:00,20.01,20.04,20.01,20.01,20100.0,17.675,17.7015,17.675,17.675,20100.0
2013-09-26 12:25:00,20.01,20.06,20.01,20.03,20300.0,17.675,17.7191,17.675,17.6927,20300.0
2013-09-26 12:30:00,20.04,20.05,20.0,20.03,23600.0,17.7015,17.7103,17.6662,17.6927,23600.0
2013-09-26 12:35:00,20.03,20.05,20.01,20.01,29400.0,17.6927,17.7103,17.675,17.675,29400.0
2013-09-26 12:40:00,20.02,20.05,20.02,20.05,51500.0,17.6838,17.7103,17.6838,17.7103,51500.0
2013-09-26 12:45:00,20.05,20.07,20.04,20.05,26900.0,17.7103,17.728,17.7015,17.7103,26900.0
2013-09-26 12:50:00,20.05,20.08,20.04,20.08,25800.0,17.7103,17.7368,17.7015,17.7368,25800.0
2013-09-26 12:55:00,20.09,20.09,20.04,20.04,19100.0,17.7456,17.7456,17.7015,17.7015,19100.0
2013-09-26 13:00:00,20.05,20.09,20.04,20.06,24200.0,17.7103,17.7456,17.7015,17.7191,24200.0
2013-09-26 13:05:00,20.07,20.1,20.05,20.05,60300.0,17.728,17.7545,17.7103,17.7103,60300.0
2013-09-26 13:10:00,20.05,20.06,20.04,20.04,35700.0,17.7103,17.7191,17.7015,17.7015,35700.0
2013-09-26 13:15:00,20.05,20.06,20.03,20.05,56200.0,17.7103,17.7191,17.6927,17.7103,56200.0
2013-09-26 13:20:00,20.05,20.06,20.02,20.04,39200.0,17.7103,17.7191,17.6838,17.7015,39200.0
2013-09-26 13:25:00,20.04,20.05,20.02,20.02,46700.0,17.7015,17.7103,17.6838,17.6838,46700.0
2013-09-26 13:30:00,20.02,20.03,19.99,20.0,40500.0,17.6838,17.6927,17.6573,17.6662,40500.0
2013-09-26 13:35:00,20.01,20.02,19.98,20.0,25300.0,17.675,17.6838,17.6485,17.6662,25300.0
2013-09-26 13:40:00,20.0,20.02,19.97,19.99,70500.0,17.6662,17.6838,17.6397,17.6573,70500.0
2013-09-26 13:45:00,20.0,20.01,19.98,19.98,36800.0,17.6662,17.675,17.6485,17.6485,36800.0
2013-09-26 13:50:00,19.98,19.98,19.96,19.98,16800.0,17.6485,17.6485,17.6308,17.6485,16800.0
2013-09-26 13:55:00,19.97,19.98,19.94,19.96,21300.0,17.6397,17.6485,17.6132,17.6308,21300.0
2013-09-26 14:00:00,19.96,19.98,19.89,19.9,51800.0,17.6308,17.6485,17.569,17.5778,51800.0
2013-09-26 14:05:00,19.9,19.91,19.89,19.91,27200.0,17.5778,17.5867,17.569,17.5867,27200.0
2013-09-26 14:10:00,19.91,19.93,19.88,19.89,47400.0,17.5867,17.6043,17.5602,17.569,47400.0
2013-09-26 14:15:00,19.88,19.91,19.87,19.89,33200.0,17.5602,17.5867,17.5513,17.569,33200.0
2013-09-26 14:20:00,19.89,19.9,19.86,19.89,29800.0,17.569,17.5778,17.5425,17.569,29800.0
2013-09-26 14:25:00,19.89,19.91,19.88,19.9,31800.0,17.569,17.5867,17.5602,17.5778,31800.0
2013-09-26 14:30:00,19.9,19.9,19.86,19.9,33700.0,17.5778,17.5778,17.5425,17.5778,33700.0
2013-09-26 14:35:00,19.9,19.9,19.87,19.9,34300.0,17.5778,17.5778,17.5513,17.5778,34300.0
2013-09-26 14:40:00,19.9,19.91,19.88,19.89,99700.0,17.5778,17.5867,17.5602,17.569,99700.0
2013-09-26 14:45:00,19.9,19.9,19.87,19.88,52400.0,17.5778,17.5778,17.5513,17.5602,52400.0
2013-09-26 14:50:00,19.88,19.9,19.87,19.87,31600.0,17.5602,17.5778,17.5513,17.5513,31600.0
2013-09-26 14:55:00,19.87,19.89,19.87,19.87,33000.0,17.5513,17.569,17.5513,17.5513,33000.0
2013-09-26 15:00:00,19.87,19.88,19.85,19.86,57600.0,17.5513,17.5602,17.5337,17.5425,57600.0
2013-09-26 15:05:00,19.87,19.89,19.85,19.88,34800.0,17.5513,17.569,17.5337,17.5602,34800.0
2013-09-26 15:10:00,19.89,19.89,19.85,19.87,60800.0,17.569,17.569,17.5337,17.5513,60800.0
2013-09-26 15:15:00,19.87,19.88,19.85,19.85,25400.0,17.5513,17.5602,17.5337,17.5337,25400.0
2013-09-26 15:20:00,19.85,19.89,19.84,19.86,52400.0,17.5337,17.569,17.5248,17.5425,52400.0
2013-09-26 15:25:00,19.86,19.9,19.86,19.89,49000.0,17.5425,17.5778,17.5425,17.569,49000.0
2013-09-26 15:30:00,19.89,19.93,19.87,19.89,82800.0,17.569,17.6043,17.5513,17.569,82800.0
2013-09-26 15:35:00,19.9,19.92,19.89,19.91,66000.0,17.5778,17.5955,17.569,17.5867,66000.0
2013-09-26 15:40:00,19.91,19.94,19.91,19.94,75300.0,17.5867,17.6132,17.5867,17.6132,75300.0
2013-09-26 15:45:00,19.95,19.98,19.94,19.98,83600.0,17.622,17.6485,17.6132,17.6485,83600.0
2013-09-26 15:50:00,19.98,19.98,19.94,19.96,107900.0,17.6485,17.6485,17.6132,17.6308,107900.0
2013-09-26 15:55:00,19.96,19.99,19.94,19.98,186300.0,17.6308,17.6573,17.6132,17.6485,186300.0
2013-09-27 09:30:00,19.82,19.97,19.81,19.95,104600.0,17.5072,17.6397,17.4983,17.622,104600.0
2013-09-27 09:35:00,19.94,19.97,19.88,19.91,211400.0,17.6132,17.6397,17.5602,17.5867,211400.0
2013-09-27 09:40:00,19.9,20.02,19.9,20.0,114400.0,17.5778,17.6838,17.5778,17.6662,114400.0
2013-09-27 09:45:00,20.01,20.01,19.88,19.92,77900.0,17.675,17.675,17.5602,17.5955,77900.0
2013-09-27 09:50:00,19.91,19.91,19.78,19.78,206300.0,17.5867,17.5867,17.4718,17.4718,206300.0
2013-09-27 09:55:00,19.77,19.79,19.72,19.79,80900.0,17.463,17.4807,17.4188,17.4807,80900.0
2013-09-27 10:00:00,19.79,19.82,19.74,19.8,66700.0,17.4807,17.5072,17.4365,17.4895,66700.0
2013-09-27 10:05:00,19.8,19.85,19.77,19.79,122000.0,17.4895,17.5337,17.463,17.4807,122000.0
2013-09-27 10:10:00,19.8,19.87,19.8,19.86,41500.0,17.4895,17.5513,17.4895,17.5425,41500.0
2013-09-27 10:15:00,19.85,19.9,19.85,19.9,70200.0,17.5337,17.5778,17.5337,17.5778,70200.0
2013-09-27 10:20:00,19.89,19.92,19.87,19.9,66300.0,17.569,17.5955,17.5513,17.5778,66300.0
2013-09-27 10:25:00,19.9,19.94,19.89,19.91,70100.0,17.5778,17.6132,17.569,17.5867,70100.0
2013-09-27 10:30:00,19.91,19.97,19.9,19.92,54400.0,17.5867,17.6397,17.5778,17.5955,54400.0
2013-09-27 10:35:00,19.93,19.97,19.92,19.93,27700.0,17.6043,17.6397,17.5955,17.6043,27700.0
2013-09-27 10:40:00,19.93,19.95,19.9,19.94,29300.0,17.6043,17.622,17.5778,17.6132,29300.0
2013-09-27 10:45:00,19.95,19.96,19.89,19.92,46800.0,17.622,17.6308,17.569,17.5955,46800.0
2013-09-27 10:50:00,19.92,19.95,19.9,19.9,30500.0,17.5955,17.622,17.5778,17.5778,30500.0
2013-09-27 10:55:00,19.9,19.92,19.87,19.9,23400.0,17.5778,17.5955,17.5513,17.5778,23400.0
2013-09-27 11:00:00,19.9,19.95,19.9,19.95,28100.0,17.5778,17.622,17.5778,17.622,28100.0
2013-09-27 11:05:00,19.95,19.98,19.92,19.97,141600.0,17.622,17.6485,17.5955,17.6397,141600.0
2013-09-27 11:10:00,19.97,19.99,19.94,19.96,32100.0,17.6397,17.6573,17.6132,17.6308,32100.0
2013-09-27 11:15:00,19.96,19.98,19.9,19.91,62700.0,17.6308,17.6485,17.5778,17.5867,62700.0
2013-09-27 11:20:00,19.91,19.93,19.89,19.91,28800.0,17.5867,17.6043,17.569,17.5867,28800.0
2013-09-27 11:25:00,19.9,19.92,19.88,19.89,24800.0,17.5778,17.5955,17.5602,17.569,24800.0
2013-09-27 11:30:00,19.89,19.91,19.87,19.88,22800.0,17.569,17.5867,17.5513,17.5602,22800.0
2013-09-27 11:35:00,19.88,19.96,19.87,19.91,28300.0,17.5602,17.6308,17.5513,17.5867,28300.0
2013-09-27 11:40:00,19.91,19.94,19.9,19.9,10300.0,17.5867,17.6132,17.5778,17.5778,10300.0
2013-09-27 11:45:00,19.89,19.89,19.86,19.88,14900.0,17.569,17.569,17.5425,17.5602,14900.0
2013-09-27 11:50:00,19.88,19.89,19.84,19.87,31000.0,17.5602,17.569,17.5248,17.5513,31000.0
2013-09-27 11:55:00,19.86,19.92,19.86,19.89,15800.0,17.5425,17.5955,17.5425,17.569,15800.0
2013-09-27 12:00:00,19.89,19.91,19.88,19.89,8900.0,17.569,17.5867,17.5602,17.569,8900.0
2013-09-27 12:05:00,19.9,19.9,19.87,19.89,17400.0,17.5778,17.5778,17.5513,17.569,17400.0
2013-09-27 12:10:00,19.89,19.89,19.86,19.87,19500.0,17.569,17.569,17.5425,17.5513,19500.0
2013-09-27 12:15:00,19.87,19.89,19.87,19.89,21300.0,17.5513,17.569,17.5513,17.569,21300.0
2013-09-27 12:20:00,19.89,19.89,19.85,19.85,32300.0,17.569,17.569,17.5337,17.5337,32300.0
2013-09-27 12:25:00,19.85,19.85,19.82,19.82,9500.0,17.5337,17.5337,17.5072,17.5072,9500.0
2013-09-27 12:30:00,19.81,19.86,19.8,19.86,13300.0,17.4983,17.5425,17.4895,17.5425,13300.0
2013-09-27 12:35:00,19.86,19.87,19.84,19.86,19600.0,17.5425,17.5513,17.5248,17.5425,19600.0
2013-09-27 12:40:00,19.85,19.85,19.84,19.85,11900.0,17.5337,17.5337,17.5248,17.5337,11900.0
2013-09-27 12:45:00,19.85,19.85,19.84,19.85,16200.0,17.5337,17.5337,17.5248,17.5337,16200.0
2013-09-27 12:50:00,19.84,19.85,19.84,19.84,16300.0,17.5248,17.5337,17.5248,17.5248,16300.0
2013-09-27 12:55:00,19.85,19.86,19.82,19.86,66500.0,17.5337,17.5425,17.5072,17.5425,66500.0
2013-09-27 13:00:00,19.86,19.87,19.85,19.87,14300.0,17.5425,17.5513,17.5337,17.5513,14300.0
2013-09-27 13:05:00,19.87,19.88,19.86,19.86,7700.0,17.5513,17.5602,17.5425,17.5425,7700.0
2013-09-27 13:10:00,19.86,19.87,19.85,19.87,5900.0,17.5425,17.5513,17.5337,17.5513,5900.0
2013-09-27 13:15:00,19.87,19.89,19.83,19.83,113200.0,17.5513,17.569,17.516,17.516,113200.0
2013-09-27 13:20:00,19.83,19.83,19.8,19.81,12700.0,17.516,17.516,17.4895,17.4983,12700.0
2013-09-27 13:25:00,19.81,19.82,19.78,19.79,27600.0,17.4983,17.5072,17.4718,17.4807,27600.0
2013-09-27 13:30:00,19.78,19.78,19.75,19.77,35900.0,17.4718,17.4718,17.4453,17.463,35900.0
2013-09-27 13:35:00,19.76,19.78,19.71,19.72,88300.0,17.4542,17.4718,17.41,17.4188,88300.0
2013-09-27 13:40:00,19.72,19.74,19.68,19.7,102500.0,17.4188,17.4365,17.3835,17.4012,102500.0
2013-09-27 13:45:00,19.71,19.71,19.68,19.68,15400.0,17.41,17.41,17.3835,17.3835,15400.0
2013-09-27 13:50:00,19.69,19.73,19.69,19.72,30700.0,17.3923,17.4277,17.3923,17.4188,30700.0
2013-09-27 13:55:00,19.72,19.73,19.66,19.69,36800.0,17.4188,17.4277,17.3658,17.3923,36800.0
2013-09-27 14:00:00,19.68,19.69,19.65,19.67,36700.0,17.3835,17.3923,17.357,17.3747,36700.0
2013-09-27 14:05:00,19.67,19.73,19.67,19.69,34900.0,17.3747,17.4277,17.3747,17.3923,34900.0
2013-09-27 14:10:00,19.69,19.71,19.65,19.65,79700.0,17.3923,17.41,17.357,17.357,79700.0
2013-09-27 14:15:00,19.65,19.66,19.61,19.63,88800.0,17.357,17.3658,17.3217,17.3393,88800.0
2013-09-27 14:20:00,19.64,19.66,19.63,19.64,21800.0,17.3482,17.3658,17.3393,17.3482,21800.0
2013-09-27 14:25:00,19.65,19.68,19.65,19.67,18400.0,17.357,17.3835,17.357,17.3747,18400.0
2013-09-27 14:30:00,19.67,19.67,19.61,19.62,32900.0,17.3747,17.3747,17.3217,17.3305,32900.0
2013-09-27 14:35:00,19.62,19.66,19.61,19.65,45500.0,17.3305,17.3658,17.3217,17.357,45500.0
2013-09-27 14:40:00,19.66,19.68,19.64,19.66,25900.0,17.3658,17.3835,17.3482,17.3658,25900.0
2013-09-27 14:45:00,19.66,19.68,19.66,19.67,19300.0,17.3658,17.3835,17.3658,17.3747,19300.0
2013-09-27 14:50:00,19.68,19.71,19.67,19.7,30500.0,17.3835,17.41,17.3747,17.4012,30500.0
2013-09-27 14:55:00,19.7,19.7,19.66,19.68,24100.0,17.4012,17.4012,17.3658,17.3835,24100.0
2013-09-27 15:00:00,19.67,19.68,19.65,19.66,18400.0,17.3747,17.3835,17.357,17.3658,18400.0
2013-09-27 15:05:00,19.66,19.68,19.63,19.64,305700.0,17.3658,17.3835,17.3393,17.3482,305700.0
2013-09-27 15:10:00,19.64,19.65,19.61,19.63,65000.0,17.3482,17.357,17.3217,17.3393,65000.0
2013-09-27 15:15:00,19.62,19.63,19.57,19.59,80200.0,17.3305,17.3393,17.2863,17.304,80200.0
2013-09-27 15:20:00,19.58,19.6,19.57,19.6,35200.0,17.2952,17.3128,17.2863,17.3128,35200.0
2013-09-27 15:25:00,19.6,19.62,19.6,19.61,43100.0,17.3128,17.3305,17.3128,17.3217,43100.0
2013-09-27 15:30:00,19.6,19.64,19.57,19.63,97100.0,17.3128,17.3482,17.2863,17.3393,97100.0
2013-09-27 15:35:00,19.62,19.67,19.61,19.62,97500.0,17.3305,17.3747,17.3217,17.3305,97500.0
2013-09-27 15:40:00,19.62,19.66,19.62,19.64,103200.0,17.3305,17.3658,17.3305,17.3482,103200.0
2013-09-27 15:45:00,19.64,19.64,19.61,19.62,76100.0,17.3482,17.3482,17.3217,17.3305,76100.0
2013-09-27 15:50:00,19.62,19.65,19.61,19.64,120600.0,17.3305,17.357,17.3217,17.3482,120600.0
2013-09-27 15:55:00,19.64,19.66,19.62,19.62,211100.0,17.3482,17.3658,17.3305,17.3305,211100.0
2013-09-30 09:30:00,19.28,19.32,19.1,19.18,287100.0,17.0302,17.0655,16.8712,16.9418,287100.0
2013-09-30 09:35:00,19.18,19.31,19.14,19.3,138400.0,16.9418,17.0567,16.9065,17.0478,138400.0
2013-09-30 09:40:00,19.3,19.34,19.26,19.3,177600.0,17.0478,17.0832,17.0125,17.0478,177600.0
2013-09-30 09:45:00,19.3,19.32,19.25,19.3,151700.0,17.0478,17.0655,17.0037,17.0478,151700.0
2013-09-30 09:50:00,19.3,19.49,19.27,19.46,125800.0,17.0478,17.2157,17.0213,17.1892,125800.0
2013-09-30 09:55:00,19.47,19.49,19.38,19.39,111800.0,17.198,17.2157,17.1185,17.1273,111800.0
2013-09-30 10:00:00,19.39,19.46,19.36,19.41,99300.0,17.1273,17.1892,17.1008,17.145,99300.0
2013-09-30 10:05:00,19.41,19.44,19.34,19.37,100200.0,17.145,17.1715,17.0832,17.1097,100200.0
2013-09-30 10:10:00,19.37,19.37,19.29,19.3,101700.0,17.1097,17.1097,17.039,17.0478,101700.0
2013-09-30 10:15:00,19.3,19.33,19.24,19.27,68200.0,17.0478,17.0743,16.9948,17.0213,68200.0
2013-09-30 10:20:00,19.27,19.31,19.24,19.27,93100.0,17.0213,17.0567,16.9948,17.0213,93100.0
2013-09-30 10:25:00,19.27,19.35,19.27,19.3,107800.0,17.0213,17.092,17.0213,17.0478,107800.0
2013-09-30 10:30:00,19.3,19.34,19.26,19.3,205700.0,17.0478,17.0832,17.0125,17.0478,205700.0
2013-09-30 10:35:00,19.3,19.33,19.26,19.28,81600.0,17.0478,17.0743,17.0125,17.0302,81600.0
2013-09-30 10:40:00,19.29,19.43,19.28,19.43,75200.0,17.039,17.1627,17.0302,17.1627,75200.0
2013-09-30 10:45:00,19.43,19.44,19.34,19.38,62300.0,17.1627,17.1715,17.0832,17.1185,62300.0
2013-09-30 10:50:00,19.39,19.46,19.37,19.37,72700.0,17.1273,17.1892,17.1097,17.1097,72700.0
2013-09-30 10:55:00,19.36,19.42,19.36,19.4,82000.0,17.1008,17.1538,17.1008,17.1362,82000.0
2013-09-30 11:00:00,19.4,19.42,19.38,19.38,25200.0,17.1362,17.1538,17.1185,17.1185,25200.0
2013-09-30 11:05:00,19.38,19.45,19.37,19.38,27100.0,17.1185,17.1803,17.1097,17.1185,27100.0
2013-09-30 11:10:00,19.38,19.38,19.32,19.32,53700.0,17.1185,17.1185,17.0655,17.0655,53700.0
2013-09-30 11:15:00,19.33,19.41,19.33,19.4,41400.0,17.0743,17.145,17.0743,17.1362,41400.0
2013-09-30 11:20:00,19.41,19.49,19.4,19.47,391300.0,17.145,17.2157,17.1362,17.198,391300.0
2013-09-30 11:25:00,19.47,19.52,19.47,19.49,318600.0,17.198,17.2422,17.198,17.2157,318600.0
2013-09-30 11:30:00,19.49,19.51,19.47,19.49,50600.0,17.2157,17.2333,17.198,17.2157,50600.0
2013-09-30 11:35:00,19.49,19.51,19.46,19.47,37300.0,17.2157,17.2333,17.1892,17.198,37300.0
2013-09-30 11:40:00,19.47,19.48,19.43,19.44,43100.0,17.198,17.2068,17.1627,17.1715,43100.0
2013-09-30 11:45:00,19.44,19.46,19.41,19.43,47200.0,17.1715,17.1892,17.145,17.1627,47200.0
2013-09-30 11:50:00,19.42,19.48,19.42,19.46,44300.0,17.1538,17.2068,17.1538,17.1892,44300.0
2013-09-30 11:55:00,19.46,19.46,19.42,19.45,54900.0,17.1892,17.1892,17.1538,17.1803,54900.0
2013-09-30 12:00:00,19.44,19.45,19.38,19.38,73600.0,17.1715,17.1803,17.1185,17.1185,73600.0
2013-09-30 12:05:00,19.38,19.4,19.35,19.36,37700.0,17.1185,17.1362,17.092,17.1008,37700.0
2013-09-30 12:10:00,19.36,19.39,19.35,19.38,45500.0,17.1008,17.1273,17.092,17.1185,45500.0
2013-09-30 12:15:00,19.38,19.39,19.34,19.37,41800.0,17.1185,17.1273,17.0832,17.1097,41800.0
2013-09-30 12:20:00,19.37,19.41,19.37,19.39,28700.0,17.1097,17.145,17.1097,17.1273,28700.0
2013-09-30 12:25:00,19.39,19.47,19.39,19.45,48000.0,17.1273,17.198,17.1273,17.1803,48000.0
2013-09-30 12:30:00,19.44,19.48,19.43,19.47,45800.0,17.1715,17.2068,17.1627,17.198,45800.0
2013-09-30 12:35:00,19.47,19.48,19.42,19.43,57800.0,17.198,17.2068,17.1538,17.1627,57800.0
2013-09-30 12:40:00,19.43,19.46,19.42,19.42,143300.0,17.1627,17.1892,17.1538,17.1538,143300.0
2013-09-30 12:45:00,19.42,19.45,19.39,19.4,241500.0,17.1538,17.1803,17.1273,17.1362,241500.0
2013-09-30 12:50:00,19.4,19.42,19.39,19.42,35000.0,17.1362,17.1538,17.1273,17.1538,35000.0
2013-09-30 12:55:00,19.38,19.46,19.38,19.46,49800.0,17.1185,17.1892,17.1185,17.1892,49800.0
2013-09-30 13:00:00,19.46,19.52,19.46,19.49,87400.0,17.1892,17.2422,17.1892,17.2157,87400.0
2013-09-30 13:05:00,19.5,19.52,19.48,19.5,91800.0,17.2245,17.2422,17.2068,17.2245,91800.0
2013-09-30 13:10:00,19.51,19.51,19.48,19.49,21800.0,17.2333,17.2333,17.2068,17.2157,21800.0
2013-09-30 13:15:00,19.49,19.59,19.49,19.54,149400.0,17.2157,17.304,17.2157,17.2598,149400.0
2013-09-30 13:20:00,19.54,19.56,19.5,19.5,86900.0,17.2598,17.2775,17.2245,17.2245,86900.0
2013-09-30 13:25:00,19.5,19.52,19.47,19.52,61800.0,17.2245,17.2422,17.198,17.2422,61800.0
2013-09-30 13:30:00,19.52,19.58,19.5,19.56,52100.0,17.2422,17.2952,17.2245,17.2775,52100.0
2013-09-30 13:35:00,19.57,19.6,19.53,19.54,107500.0,17.2863,17.3128,17.251,17.2598,107500.0
2013-09-30 13:40:00,19.53,19.57,19.51,19.52,58100.0,17.251,17.2863,17.2333,17.2422,58100.0
2013-09-30 13:45:00,19.51,19.56,19.51,19.55,35800.0,17.2333,17.2775,17.2333,17.2687,35800.0
2013-09-30 13:50:00,19.56,19.57,19.51,19.51,32600.0,17.2775,17.2863,17.2333,17.2333,32600.0
2013-09-30 13:55:00,19.5,19.51,19.48,19.48,51800.0,17.2245,17.2333,17.2068,17.2068,51800.0
2013-09-30 14:00:00,19.49,19.51,19.47,19.49,24000.0,17.2157,17.2333,17.198,17.2157,24000.0
2013-09-30 14:05:00,19.49,19.56,19.48,19.56,36300.0,17.2157,17.2775,17.2068,17.2775,36300.0
2013-09-30 14:10:00,19.56,19.58,19.52,19.55,51500.0,17.2775,17.2952,17.2422,17.2687,51500.0
2013-09-30 14:15:00,19.56,19.57,19.53,19.54,31800.0,17.2775,17.2863,17.251,17.2598,31800.0
2013-09-30 14:20:00,19.54,19.55,19.51,19.52,53500.0,17.2598,17.2687,17.2333,17.2422,53500.0
2013-09-30 14:25:00,19.53,19.54,19.48,19.48,64200.0,17.251,17.2598,17.2068,17.2068,64200.0
2013-09-30 14:30:00,19.5,19.52,19.48,19.5,130200.0,17.2245,17.2422,17.2068,17.2245,130200.0
2013-09-30 14:35:00,19.49,19.53,19.48,19.53,89200.0,17.2157,17.251,17.2068,17.251,89200.0
2013-09-30 14:40:00,19.53,19.54,19.5,19.53,49000.0,17.251,17.2598,17.2245,17.251,49000.0
2013-09-30 14:45:00,19.54,19.58,19.52,19.54,45500.0,17.2598,17.2952,17.2422,17.2598,45500.0
2013-09-30 14:50:00,19.54,19.55,19.5,19.52,40900.0,17.2598,17.2687,17.2245,17.2422,40900.0
2013-09-30 14:55:00,19.51,19.53,19.5,19.52,66400.0,17.2333,17.251,17.2245,17.2422,66400.0
2013-09-30 15:00:00,19.51,19.52,19.49,19.5,50200.0,17.2333,17.2422,17.2157,17.2245,50200.0
2013-09-30 15:05:00,19.5,19.52,19.49,19.51,70000.0,17.2245,17.2422,17.2157,17.2333,70000.0
2013-09-30 15:10:00,19.5,19.51,19.44,19.45,84400.0,17.2245,17.2333,17.1715,17.1803,84400.0
2013-09-30 15:15:00,19.45,19.47,19.42,19.46,79700.0,17.1803,17.198,17.1538,17.1892,79700.0
2013-09-30 15:20:00,19.45,19.46,19.4,19.42,81200.0,17.1803,17.1892,17.1362,17.1538,81200.0
2013-09-30 15:25:00,19.42,19.43,19.38,19.39,103000.0,17.1538,17.1627,17.1185,17.1273,103000.0
2013-09-30 15:30:00,19.4,19.41,19.38,19.39,56700.0,17.1362,17.145,17.1185,17.1273,56700.0
2013-09-30 15:35:00,19.39,19.39,19.36,19.37,153800.0,17.1273,17.1273,17.1008,17.1097,153800.0
2013-09-30 15:40:00,19.38,19.4,19.37,19.39,89300.0,17.1185,17.1362,17.1097,17.1273,89300.0
2013-09-30 15:45:00,19.4,19.43,19.39,19.4,240200.0,17.1362,17.1627,17.1273,17.1362,240200.0
2013-09-30 15:50:00,19.4,19.45,19.39,19.42,187400.0,17.1362,17.1803,17.1273,17.1538,187400.0
2013-09-30 15:55:00,19.42,19.43,19.39,19.42,344600.0,17.1538,17.1627,17.1273,17.1538,344600.0
2013-10-01 09:30:00,19.47,19.56,19.34,19.44,139500.0,17.198,17.2775,17.0832,17.1715,139500.0
2013-10-01 09:35:00,19.44,19.48,19.35,19.35,141000.0,17.1715,17.2068,17.092,17.092,141000.0
2013-10-01 09:40:00,19.36,19.44,19.31,19.4,127600.0,17.1008,17.1715,17.0567,17.1362,127600.0
2013-10-01 09:45:00,19.4,19.46,19.35,19.36,154200.0,17.1362,17.1892,17.092,17.1008,154200.0
2013-10-01 09:50:00,19.36,19.45,19.33,19.38,254700.0,17.1008,17.1803,17.0743,17.1185,254700.0
2013-10-01 09:55:00,19.38,19.39,19.3,19.33,144600.0,17.1185,17.1273,17.0478,17.0743,144600.0
2013-10-01 10:00:00,19.32,19.35,19.25,19.29,521800.0,17.0655,17.092,17.0037,17.039,521800.0
2013-10-01 10:05:00,19.29,19.31,19.21,19.25,102200.0,17.039,17.0567,16.9683,17.0037,102200.0
2013-10-01 10:10:00,19.24,19.28,19.23,19.26,256400.0,16.9948,17.0302,16.986,17.0125,256400.0
2013-10-01 10:15:00,19.27,19.35,19.26,19.3,252900.0,17.0213,17.092,17.0125,17.0478,252900.0
2013-10-01 10:20:00,19.31,19.4,19.31,19.38,92300.0,17.0567,17.1362,17.0567,17.1185,92300.0
2013-10-01 10:25:00,19.39,19.41,19.37,19.39,90000.0,17.1273,17.145,17.1097,17.1273,90000.0
2013-10-01 10:30:00,19.39,19.41,19.39,19.41,151400.0,17.1273,17.145,17.1273,17.145,151400.0
2013-10-01 10:35:00,19.41,19.41,19.37,19.4,63300.0,17.145,17.145,17.1097,17.1362,63300.0
2013-10-01 10:40:00,19.4,19.41,19.36,19.39,68700.0,17.1362,17.145,17.1008,17.1273,68700.0
2013-10-01 10:45:00,19.4,19.42,19.37,19.38,70200.0,17.1362,17.1538,17.1097,17.1185,70200.0
2013-10-01 10:50:00,19.37,19.4,19.36,19.39,93600.0,17.1097,17.1362,17.1008,17.1273,93600.0
2013-10-01 10:55:00,19.4,19.45,19.39,19.39,135600.0,17.1362,17.1803,17.1273,17.1273,135600.0
2013-10-01 11:00:00,19.4,19.42,19.37,19.38,104100.0,17.1362,17.1538,17.1097,17.1185,104100.0
2013-10-01 11:05:00,19.37,19.41,19.37,19.39,62200.0,17.1097,17.145,17.1097,17.1273,62200.0
2013-10-01 11:10:00,19.39,19.42,19.38,19.39,88300.0,17.1273,17.1538,17.1185,17.1273,88300.0
2013-10-01 11:15:00,19.39,19.41,19.38,19.4,89700.0,17.1273,17.145,17.1185,17.1362,89700.0
2013-10-01 11:20:00,19.39,19.42,19.38,19.39,107900.0,17.1273,17.1538,17.1185,17.1273,107900.0
2013-10-01 11:25:00,19.4,19.43,19.39,19.42,62300.0,17.1362,17.1627,17.1273,17.1538,62300.0
2013-10-01 11:30:00,19.42,19.48,19.42,19.48,75800.0,17.1538,17.2068,17.1538,17.2068,75800.0
2013-10-01 11:35:00,19.48,19.48,19.44,19.44,40600.0,17.2068,17.2068,17.1715,17.1715,40600.0
2013-10-01 11:40:00,19.45,19.5,19.45,19.48,25200.0,17.1803,17.2245,17.1803,17.2068,25200.0
2013-10-01 11:45:00,19.49,19.5,19.47,19.5,25600.0,17.2157,17.2245,17.198,17.2245,25600.0
2013-10-01 11:50:00,19.49,19.5,19.46,19.46,30800.0,17.2157,17.2245,17.1892,17.1892,30800.0
2013-10-01 11:55:00,19.47,19.48,19.44,19.45,66300.0,17.198,17.2068,17.1715,17.1803,66300.0
2013-10-01 12:00:00,19.45,19.46,19.42,19.42,36500.0,17.1803,17.1892,17.1538,17.1538,36500.0
2013-10-01 12:05:00,19.42,19.43,19.37,19.37,28300.0,17.1538,17.1627,17.1097,17.1097,28300.0
2013-10-01 12:10:00,19.38,19.39,19.37,19.38,50500.0,17.1185,17.1273,17.1097,17.1185,50500.0
2013-10-01 12:15:00,19.37,19.4,19.36,19.39,48200.0,17.1097,17.1362,17.1008,17.1273,48200.0
2013-10-01 12:20:00,19.39,19.4,19.38,19.4,27100.0,17.1273,17.1362,17.1185,17.1362,27100.0
2013-10-01 12:25:00,19.4,19.46,19.39,19.44,76600.0,17.1362,17.1892,17.1273,17.1715,76600.0
2013-10-01 12:30:00,19.43,19.44,19.41,19.42,53300.0,17.1627,17.1715,17.145,17.1538,53300.0
2013-10-01 12:35:00,19.42,19.46,19.42,19.44,24900.0,17.1538,17.1892,17.1538,17.1715,24900.0
2013-10-01 12:40:00,19.44,19.45,19.44,19.45,34500.0,17.1715,17.1803,17.1715,17.1803,34500.0
2013-10-01 12:45:00,19.44,19.45,19.42,19.43,48400.0,17.1715,17.1803,17.1538,17.1627,48400.0
2013-10-01 12:50:00,19.42,19.43,19.39,19.39,35200.0,17.1538,17.1627,17.1273,17.1273,35200.0
2013-10-01 12:55:00,19.39,19.41,19.38,19.41,56200.0,17.1273,17.145,17.1185,17.145,56200.0
2013-10-01 13:00:00,19.4,19.43,19.39,19.42,68900.0,17.1362,17.1627,17.1273,17.1538,68900.0
2013-10-01 13:05:00,19.42,19.43,19.4,19.4,17600.0,17.1538,17.1627,17.1362,17.1362,17600.0
2013-10-01 13:10:00,19.4,19.4,19.39,19.39,37300.0,17.1362,17.1362,17.1273,17.1273,37300.0
2013-10-01 13:15:00,19.39,19.43,19.39,19.42,79900.0,17.1273,17.1627,17.1273,17.1538,79900.0
2013-10-01 13:20:00,19.42,19.43,19.39,19.41,44600.0,17.1538,17.1627,17.1273,17.145,44600.0
2013-10-01 13:25:00,19.4,19.41,19.38,19.38,37900.0,17.1362,17.145,17.1185,17.1185,37900.0
2013-10-01 13:30:00,19.38,19.39,19.37,19.37,67600.0,17.1185,17.1273,17.1097,17.1097,67600.0
2013-10-01 13:35:00,19.37,19.39,19.35,19.39,44800.0,17.1097,17.1273,17.092,17.1273,44800.0
2013-10-01 13:40:00,19.38,19.39,19.37,19.39,19000.0,17.1185,17.1273,17.1097,17.1273,19000.0
2013-10-01 13:45:00,19.39,19.41,19.38,19.4,45400.0,17.1273,17.145,17.1185,17.1362,45400.0
2013-10-01 13:50:00,19.39,19.4,19.37,19.4,50000.0,17.1273,17.1362,17.1097,17.1362,50000.0
2013-10-01 13:55:00,19.4,19.41,19.38,19.39,35400.0,17.1362,17.145,17.1185,17.1273,35400.0
2013-10-01 14:00:00,19.39,19.4,19.37,19.38,51200.0,17.1273,17.1362,17.1097,17.1185,51200.0
2013-10-01 14:05:00,19.38,19.39,19.38,19.38,13100.0,17.1185,17.1273,17.1185,17.1185,13100.0
2013-10-01 14:10:00,19.39,19.39,19.36,19.36,29500.0,17.1273,17.1273,17.1008,17.1008,29500.0
2013-10-01 14:15:00,19.36,19.36,19.34,19.35,48700.0,17.1008,17.1008,17.0832,17.092,48700.0
2013-10-01 14:20:00,19.35,19.35,19.32,19.33,61600.0,17.092,17.092,17.0655,17.0743,61600.0
2013-10-01 14:25:00,19.33,19.33,19.3,19.32,62200.0,17.0743,17.0743,17.0478,17.0655,62200.0
2013-10-01 14:30:00,19.31,19.32,19.29,19.3,53200.0,17.0567,17.0655,17.039,17.0478,53200.0
2013-10-01 14:35:00,19.3,19.31,19.29,19.31,50700.0,17.0478,17.0567,17.039,17.0567,50700.0
2013-10-01 14:40:00,19.31,19.31,19.29,19.3,67100.0,17.0567,17.0567,17.039,17.0478,67100.0
2013-10-01 14:45:00,19.3,19.31,19.28,19.28,54800.0,17.0478,17.0567,17.0302,17.0302,54800.0
2013-10-01 14:50:00,19.29,19.3,19.28,19.28,67500.0,17.039,17.0478,17.0302,17.0302,67500.0
2013-10-01 14:55:00,19.28,19.32,19.26,19.31,110100.0,17.0302,17.0655,17.0125,17.0567,110100.0
2013-10-01 15:00:00,19.3,19.35,19.3,19.34,68500.0,17.0478,17.092,17.0478,17.0832,68500.0
2013-10-01 15:05:00,19.33,19.35,19.3,19.31,147100.0,17.0743,17.092,17.0478,17.0567,147100.0
2013-10-01 15:10:00,19.3,19.32,19.27,19.29,82800.0,17.0478,17.0655,17.0213,17.039,82800.0
2013-10-01 15:15:00,19.29,19.32,19.27,19.3,118400.0,17.039,17.0655,17.0213,17.0478,118400.0
2013-10-01 15:20:00,19.31,19.32,19.3,19.32,94000.0,17.0567,17.0655,17.0478,17.0655,94000.0
2013-10-01 15:25:00,19.32,19.33,19.29,19.3,163700.0,17.0655,17.0743,17.039,17.0478,163700.0
2013-10-01 15:30:00,19.3,19.32,19.29,19.32,155300.0,17.0478,17.0655,17.039,17.0655,155300.0
2013-10-01 15:35:00,19.32,19.37,19.31,19.32,151500.0,17.0655,17.1097,17.0567,17.0655,151500.0
2013-10-01 15:40:00,19.31,19.35,19.31,19.34,123600.0,17.0567,17.092,17.0567,17.0832,123600.0
2013-10-01 15:45:00,19.33,19.34,19.3,19.3,203200.0,17.0743,17.0832,17.0478,17.0478,203200.0
2013-10-01 15:50:00,19.3,19.33,19.3,19.32,166400.0,17.0478,17.0743,17.0478,17.0655,166400.0
2013-10-01 15:55:00,19.33,19.38,19.32,19.38,292800.0,17.0743,17.1185,17.0655,17.1185,292800.0
2013-10-02 09:30:00,19.2,19.23,19.11,19.16,242200.0,16.9595,16.986,16.88,16.9242,242200.0
2013-10-02 09:35:00,19.16,19.29,19.16,19.18,159800.0,16.9242,17.039,16.9242,16.9418,159800.0
2013-10-02 09:40:00,19.19,19.25,19.16,19.25,176200.0,16.9507,17.0037,16.9242,17.0037,176200.0
2013-10-02 09:45:00,19.25,19.27,19.16,19.18,279200.0,17.0037,17.0213,16.9242,16.9418,279200.0
2013-10-02 09:50:00,19.18,19.19,19.11,19.19,282300.0,16.9418,16.9507,16.88,16.9507,282300.0
2013-10-02 09:55:00,19.19,19.23,19.13,19.23,103900.0,16.9507,16.986,16.8977,16.986,103900.0
2013-10-02 10:00:00,19.22,19.29,19.22,19.27,54000.0,16.9772,17.039,16.9772,17.0213,54000.0
2013-10-02 10:05:00,19.26,19.27,19.19,19.23,74200.0,17.0125,17.0213,16.9507,16.986,74200.0
2013-10-02 10:10:00,19.22,19.38,19.21,19.37,364400.0,16.9772,17.1185,16.9683,17.1097,364400.0
2013-10-02 10:15:00,19.38,19.38,19.34,19.37,71500.0,17.1185,17.1185,17.0832,17.1097,71500.0
2013-10-02 10:20:00,19.37,19.4,19.3,19.39,237400.0,17.1097,17.1362,17.0478,17.1273,237400.0
2013-10-02 10:25:00,19.4,19.49,19.39,19.42,61200.0,17.1362,17.2157,17.1273,17.1538,61200.0
2013-10-02 10:30:00,19.42,19.44,19.36,19.42,120900.0,17.1538,17.1715,17.1008,17.1538,120900.0
2013-10-02 10:35:00,19.41,19.48,19.38,19.48,172400.0,17.145,17.2068,17.1185,17.2068,172400.0
2013-10-02 10:40:00,19.47,19.47,19.42,19.46,80000.0,17.198,17.198,17.1538,17.1892,80000.0
2013-10-02 10:45:00,19.48,19.51,19.47,19.48,146900.0,17.2068,17.2333,17.198,17.2068,146900.0
2013-10-02 10:50:00,19.49,19.51,19.44,19.46,79600.0,17.2157,17.2333,17.1715,17.1892,79600.0
2013-10-02 10:55:00,19.45,19.49,19.45,19.48,95400.0,17.1803,17.2157,17.1803,17.2068,95400.0
2013-10-02 11:00:00,19.48,19.53,19.48,19.52,121900.0,17.2068,17.251,17.2068,17.2422,121900.0
2013-10-02 11:05:00,19.52,19.52,19.48,19.5,87300.0,17.2422,17.2422,17.2068,17.2245,87300.0
2013-10-02 11:10:00,19.5,19.52,19.48,19.51,83100.0,17.2245,17.2422,17.2068,17.2333,83100.0
2013-10-02 11:15:00,19.52,19.58,19.52,19.55,105200.0,17.2422,17.2952,17.2422,17.2687,105200.0
2013-10-02 11:20:00,19.55,19.55,19.51,19.53,38400.0,17.2687,17.2687,17.2333,17.251,38400.0
2013-10-02 11:25:00,19.53,19.56,19.52,19.55,28800.0,17.251,17.2775,17.2422,17.2687,28800.0
2013-10-02 11:30:00,19.55,19.58,19.52,19.52,39100.0,17.2687,17.2952,17.2422,17.2422,39100.0
2013-10-02 11:35:00,19.53,19.55,19.5,19.5,52500.0,17.251,17.2687,17.2245,17.2245,52500.0
2013-10-02 11:40:00,19.49,19.5,19.44,19.44,35400.0,17.2157,17.2245,17.1715,17.1715,35400.0
2013-10-02 11:45:00,19.44,19.5,19.44,19.48,22200.0,17.1715,17.2245,17.1715,17.2068,22200.0
2013-10-02 11:50:00,19.48,19.49,19.47,19.49,28400.0,17.2068,17.2157,17.198,17.2157,28400.0
2013-10-02 11:55:00,19.5,19.5,19.47,19.47,20000.0,17.2245,17.2245,17.198,17.198,20000.0
2013-10-02 12:00:00,19.47,19.49,19.46,19.48,34800.0,17.198,17.2157,17.1892,17.2068,34800.0
2013-10-02 12:05:00,19.49,19.49,19.46,19.46,47700.0,17.2157,17.2157,17.1892,17.1892,47700.0
2013-10-02 12:10:00,19.47,19.48,19.46,19.47,20900.0,17.198,17.2068,17.1892,17.198,20900.0
2013-10-02 12:15:00,19.48,19.51,19.47,19.51,46400.0,17.2068,17.2333,17.198,17.2333,46400.0
2013-10-02 12:20:00,19.52,19.53,19.44,19.47,135500.0,17.2422,17.251,17.1715,17.198,135500.0
2013-10-02 12:25:00,19.48,19.48,19.45,19.46,40900.0,17.2068,17.2068,17.1803,17.1892,40900.0
2013-10-02 12:30:00,19.46,19.49,19.44,19.46,61200.0,17.1892,17.2157,17.1715,17.1892,61200.0
2013-10-02 12:35:00,19.45,19.48,19.44,19.47,25100.0,17.1803,17.2068,17.1715,17.198,25100.0
2013-10-02 12:40:00,19.47,19.53,19.46,19.52,40800.0,17.198,17.251,17.1892,17.2422,40800.0
2013-10-02 12:45:00,19.51,19.51,19.48,19.49,37900.0,17.2333,17.2333,17.2068,17.2157,37900.0
2013-10-02 12:50:00,19.49,19.51,19.48,19.5,31300.0,17.2157,17.2333,17.2068,17.2245,31300.0
2013-10-02 12:55:00,19.5,19.53,19.38,19.52,59000.0,17.2245,17.251,17.1185,17.2422,59000.0
2013-10-02 13:00:00,19.53,19.57,19.51,19.56,95800.0,17.251,17.2863,17.2333,17.2775,95800.0
2013-10-02 13:05:00,19.56,19.59,19.55,19.56,61900.0,17.2775,17.304,17.2687,17.2775,61900.0
2013-10-02 13:10:00,19.56,19.61,19.55,19.61,91500.0,17.2775,17.3217,17.2687,17.3217,91500.0
2013-10-02 13:15:00,19.6,19.61,19.58,19.6,62500.0,17.3128,17.3217,17.2952,17.3128,62500.0
2013-10-02 13:20:00,19.59,19.63,19.59,19.59,24500.0,17.304,17.3393,17.304,17.304,24500.0
2013-10-02 13:25:00,19.59,19.64,19.59,19.64,52800.0,17.304,17.3482,17.304,17.3482,52800.0
2013-10-02 13:30:00,19.64,19.64,19.6,19.63,131900.0,17.3482,17.3482,17.3128,17.3393,131900.0
2013-10-02 13:35:00,19.62,19.7,19.61,19.65,246700.0,17.3305,17.4012,17.3217,17.357,246700.0
2013-10-02 13:40:00,19.65,19.69,19.65,19.68,57100.0,17.357,17.3923,17.357,17.3835,57100.0
2013-10-02 13:45:00,19.69,19.69,19.65,19.66,36200.0,17.3923,17.3923,17.357,17.3658,36200.0
2013-10-02 13:50:00,19.67,19.68,19.64,19.64,90800.0,17.3747,17.3835,17.3482,17.3482,90800.0
2013-10-02 13:55:00,19.64,19.64,19.61,19.63,22000.0,17.3482,17.3482,17.3217,17.3393,22000.0
2013-10-02 14:00:00,19.62,19.63,19.57,19.57,39600.0,17.3305,17.3393,17.2863,17.2863,39600.0
2013-10-02 14:05:00,19.57,19.59,19.56,19.57,25100.0,17.2863,17.304,17.2775,17.2863,25100.0
2013-10-02 14:10:00,19.58,19.59,19.55,19.57,52200.0,17.2952,17.304,17.2687,17.2863,52200.0
2013-10-02 14:15:00,19.57,19.58,19.56,19.57,53400.0,17.2863,17.2952,17.2775,17.2863,53400.0
2013-10-02 14:20:00,19.56,19.57,19.55,19.57,44100.0,17.2775,17.2863,17.2687,17.2863,44100.0
2013-10-02 14:25:00,19.57,19.57,19.55,19.57,31600.0,17.2863,17.2863,17.2687,17.2863,31600.0
2013-10-02 14:30:00,19.56,19.58,19.55,19.56,49100.0,17.2775,17.2952,17.2687,17.2775,49100.0
2013-10-02 14:35:00,19.57,19.57,19.54,19.54,28200.0,17.2863,17.2863,17.2598,17.2598,28200.0
2013-10-02 14:40:00,19.54,19.55,19.51,19.52,28000.0,17.2598,17.2687,17.2333,17.2422,28000.0
2013-10-02 14:45:00,19.52,19.54,19.52,19.53,27600.0,17.2422,17.2598,17.2422,17.251,27600.0
2013-10-02 14:50:00,19.54,19.57,19.53,19.53,43000.0,17.2598,17.2863,17.251,17.251,43000.0
2013-10-02 14:55:00,19.54,19.55,19.51,19.55,40200.0,17.2598,17.2687,17.2333,17.2687,40200.0
2013-10-02 15:00:00,19.53,19.54,19.51,19.52,48100.0,17.251,17.2598,17.2333,17.2422,48100.0
2013-10-02 15:05:00,19.52,19.53,19.51,19.52,27600.0,17.2422,17.251,17.2333,17.2422,27600.0
2013-10-02 15:10:00,19.53,19.55,19.52,19.52,100200.0,17.251,17.2687,17.2422,17.2422,100200.0
2013-10-02 15:15:00,19.53,19.53,19.5,19.53,250600.0,17.251,17.251,17.2245,17.251,250600.0
2013-10-02 15:20:00,19.53,19.55,19.52,19.55,156300.0,17.251,17.2687,17.2422,17.2687,156300.0
2013-10-02 15:25:00,19.55,19.56,19.52,19.54,82800.0,17.2687,17.2775,17.2422,17.2598,82800.0
2013-10-02 15:30:00,19.54,19.57,19.53,19.55,100300.0,17.2598,17.2863,17.251,17.2687,100300.0
2013-10-02 15:35:00,19.55,19.55,19.53,19.53,31900.0,17.2687,17.2687,17.251,17.251,31900.0
2013-10-02 15:40:00,19.53,19.53,19.52,19.53,49700.0,17.251,17.251,17.2422,17.251,49700.0
2013-10-02 15:45:00,19.52,19.53,19.47,19.48,170200.0,17.2422,17.251,17.198,17.2068,170200.0
2013-10-02 15:50:00,19.48,19.54,19.47,19.52,160800.0,17.2068,17.2598,17.198,17.2422,160800.0
2013-10-02 15:55:00,19.52,19.53,19.51,19.53,263800.0,17.2422,17.251,17.2333,17.251,263800.0
2013-10-03 09:30:00,19.49,19.67,19.49,19.67,100400.0,17.2157,17.3747,17.2157,17.3747,100400.0
2013-10-03 09:35:00,19.67,19.68,19.52,19.56,60900.0,17.3747,17.3835,17.2422,17.2775,60900.0
2013-10-03 09:40:00,19.56,19.67,19.53,19.56,140000.0,17.2775,17.3747,17.251,17.2775,140000.0
2013-10-03 09:45:00,19.57,19.69,19.54,19.55,122200.0,17.2863,17.3923,17.2598,17.2687,122200.0
2013-10-03 09:50:00,19.55,19.55,19.45,19.49,77900.0,17.2687,17.2687,17.1803,17.2157,77900.0
2013-10-03 09:55:00,19.49,19.55,19.47,19.54,51700.0,17.2157,17.2687,17.198,17.2598,51700.0
2013-10-03 10:00:00,19.53,19.53,19.37,19.4,114900.0,17.251,17.251,17.1097,17.1362,114900.0
2013-10-03 10:05:00,19.4,19.48,19.36,19.42,534200.0,17.1362,17.2068,17.1008,17.1538,534200.0
2013-10-03 10:10:00,19.42,19.5,19.36,19.5,148500.0,17.1538,17.2245,17.1008,17.2245,148500.0
2013-10-03 10:15:00,19.5,19.63,19.5,19.56,186100.0,17.2245,17.3393,17.2245,17.2775,186100.0
2013-10-03 10:20:00,19.56,19.57,19.43,19.45,177600.0,17.2775,17.2863,17.1627,17.1803,177600.0
2013-10-03 10:25:00,19.45,19.48,19.41,19.46,76300.0,17.1803,17.2068,17.145,17.1892,76300.0
2013-10-03 10:30:00,19.45,19.45,19.36,19.37,64000.0,17.1803,17.1803,17.1008,17.1097,64000.0
2013-10-03 10:35:00,19.38,19.42,19.36,19.36,53900.0,17.1185,17.1538,17.1008,17.1008,53900.0
2013-10-03 10:40:00,19.36,19.39,19.3,19.3,98000.0,17.1008,17.1273,17.0478,17.0478,98000.0
2013-10-03 10:45:00,19.3,19.32,19.24,19.31,108700.0,17.0478,17.0655,16.9948,17.0567,108700.0
2013-10-03 10:50:00,19.32,19.32,19.26,19.26,39400.0,17.0655,17.0655,17.0125,17.0125,39400.0
2013-10-03 10:55:00,19.27,19.36,19.26,19.34,103100.0,17.0213,17.1008,17.0125,17.0832,103100.0
2013-10-03 11:00:00,19.34,19.35,19.28,19.28,59600.0,17.0832,17.092,17.0302,17.0302,59600.0
2013-10-03 11:05:00,19.28,19.34,19.28,19.33,61800.0,17.0302,17.0832,17.0302,17.0743,61800.0
2013-10-03 11:10:00,19.34,19.35,19.31,19.34,80900.0,17.0832,17.092,17.0567,17.0832,80900.0
2013-10-03 11:15:00,19.33,19.36,19.26,19.26,66100.0,17.0743,17.1008,17.0125,17.0125,66100.0
2013-10-03 11:20:00,19.27,19.27,19.21,19.22,124100.0,17.0213,17.0213,16.9683,16.9772,124100.0
2013-10-03 11:25:00,19.21,19.22,19.11,19.12,196500.0,16.9683,16.9772,16.88,16.8888,196500.0
2013-10-03 11:30:00,19.12,19.16,19.11,19.16,113600.0,16.8888,16.9242,16.88,16.9242,113600.0
2013-10-03 11:35:00,19.16,19.16,19.09,19.13,85600.0,16.9242,16.9242,16.8623,16.8977,85600.0
2013-10-03 11:40:00,19.13,19.15,19.09,19.13,36800.0,16.8977,16.9153,16.8623,16.8977,36800.0
2013-10-03 11:45:00,19.13,19.15,19.1,19.11,52700.0,16.8977,16.9153,16.8712,16.88,52700.0
2013-10-03 11:50:00,19.11,19.13,19.1,19.13,51000.0,16.88,16.8977,16.8712,16.8977,51000.0
2013-10-03 11:55:00,19.13,19.13,19.05,19.08,80700.0,16.8977,16.8977,16.827,16.8535,80700.0
2013-10-03 12:00:00,19.09,19.1,19.02,19.04,108500.0,16.8623,16.8712,16.8005,16.8182,108500.0
2013-10-03 12:05:00,19.04,19.05,18.98,19.04,97900.0,16.8182,16.827,16.7652,16.8182,97900.0
2013-10-03 12:10:00,19.04,19.11,19.04,19.07,55300.0,16.8182,16.88,16.8182,16.8447,55300.0
2013-10-03 12:15:00,19.07,19.12,19.07,19.1,22300.0,16.8447,16.8888,16.8447,16.8712,22300.0
2013-10-03 12:20:00,19.1,19.11,19.05,19.08,25100.0,16.8712,16.88,16.827,16.8535,25100.0
2013-10-03 12:25:00,19.09,19.13,19.06,19.13,88300.0,16.8623,16.8977,16.8358,16.8977,88300.0
2013-10-03 12:30:00,19.13,19.16,19.09,19.09,252500.0,16.8977,16.9242,16.8623,16.8623,252500.0
2013-10-03 12:35:00,19.1,19.11,19.07,19.08,71800.0,16.8712,16.88,16.8447,16.8535,71800.0
2013-10-03 12:40:00,19.07,19.09,19.04,19.04,39600.0,16.8447,16.8623,16.8182,16.8182,39600.0
2013-10-03 12:45:00,19.04,19.09,19.03,19.07,84000.0,16.8182,16.8623,16.8093,16.8447,84000.0
2013-10-03 12:50:00,19.08,19.13,19.07,19.11,41400.0,16.8535,16.8977,16.8447,16.88,41400.0
2013-10-03 12:55:00,19.12,19.14,19.09,19.1,48300.0,16.8888,16.9065,16.8623,16.8712,48300.0
2013-10-03 13:00:00,19.1,19.12,19.09,19.1,47700.0,16.8712,16.8888,16.8623,16.8712,47700.0
2013-10-03 13:05:00,19.11,19.12,19.08,19.12,25900.0,16.88,16.8888,16.8535,16.8888,25900.0
2013-10-03 13:10:00,19.12,19.13,19.1,19.11,56000.0,16.8888,16.8977,16.8712,16.88,56000.0
2013-10-03 13:15:00,19.11,19.12,19.09,19.1,19500.0,16.88,16.8888,16.8623,16.8712,19500.0
2013-10-03 13:20:00,19.1,19.11,19.06,19.09,72800.0,16.8712,16.88,16.8358,16.8623,72800.0
2013-10-03 13:25:00,19.09,19.13,19.08,19.11,113700.0,16.8623,16.8977,16.8535,16.88,113700.0
2013-10-03 13:30:00,19.11,19.16,19.11,19.12,113300.0,16.88,16.9242,16.88,16.8888,113300.0
2013-10-03 13:35:00,19.13,19.17,19.12,19.13,105100.0,16.8977,16.933,16.8888,16.8977,105100.0
2013-10-03 13:40:00,19.13,19.2,19.12,19.18,125200.0,16.8977,16.9595,16.8888,16.9418,125200.0
2013-10-03 13:45:00,19.18,19.21,19.17,19.21,95200.0,16.9418,16.9683,16.933,16.9683,95200.0
2013-10-03 13:50:00,19.2,19.22,19.16,19.16,91900.0,16.9595,16.9772,16.9242,16.9242,91900.0
2013-10-03 13:55:00,19.16,19.19,19.14,19.14,66300.0,16.9242,16.9507,16.9065,16.9065,66300.0
2013-10-03 14:00:00,19.15,19.16,19.12,19.13,70400.0,16.9153,16.9242,16.8888,16.8977,70400.0
2013-10-03 14:05:00,19.14,19.14,19.09,19.11,51600.0,16.9065,16.9065,16.8623,16.88,51600.0
2013-10-03 14:10:00,19.11,19.14,19.1,19.11,97100.0,16.88,16.9065,16.8712,16.88,97100.0
2013-10-03 14:15:00,19.11,19.12,19.08,19.1,70300.0,16.88,16.8888,16.8535,16.8712,70300.0
2013-10-03 14:20:00,19.1,19.1,19.02,19.03,137200.0,16.8712,16.8712,16.8005,16.8093,137200.0
2013-10-03 14:25:00,19.03,19.12,19.02,19.12,85000.0,16.8093,16.8888,16.8005,16.8888,85000.0
2013-10-03 14:30:00,19.12,19.15,19.1,19.12,106100.0,16.8888,16.9153,16.8712,16.8888,106100.0
2013-10-03 14:35:00,19.12,19.15,19.12,19.14,62300.0,16.8888,16.9153,16.8888,16.9065,62300.0
2013-10-03 14:40:00,19.15,19.17,19.14,19.15,57200.0,16.9153,16.933,16.9065,16.9153,57200.0
2013-10-03 14:45:00,19.15,19.15,19.12,19.14,51600.0,16.9153,16.9153,16.8888,16.9065,51600.0
2013-10-03 14:50:00,19.15,19.16,19.13,19.13,55900.0,16.9153,16.9242,16.8977,16.8977,55900.0
2013-10-03 14:55:00,19.13,19.14,19.11,19.11,46700.0,16.8977,16.9065,16.88,16.88,46700.0
2013-10-03 15:00:00,19.11,19.13,19.1,19.12,75600.0,16.88,16.8977,16.8712,16.8888,75600.0
2013-10-03 15:05:00,19.12,19.14,19.1,19.11,80000.0,16.8888,16.9065,16.8712,16.88,80000.0
2013-10-03 15:10:00,19.11,19.14,19.11,19.13,62500.0,16.88,16.9065,16.88,16.8977,62500.0
2013-10-03 15:15:00,19.14,19.14,19.08,19.08,80500.0,16.9065,16.9065,16.8535,16.8535,80500.0
2013-10-03 15:20:00,19.09,19.12,19.05,19.06,224700.0,16.8623,16.8888,16.827,16.8358,224700.0
2013-10-03 15:25:00,19.06,19.09,19.05,19.09,62400.0,16.8358,16.8623,16.827,16.8623,62400.0
2013-10-03 15:30:00,19.09,19.1,19.06,19.08,98500.0,16.8623,16.8712,16.8358,16.8535,98500.0
2013-10-03 15:35:00,19.08,19.12,19.08,19.1,77200.0,16.8535,16.8888,16.8535,16.8712,77200.0
2013-10-03 15:40:00,19.11,19.14,19.08,19.14,142000.0,16.88,16.9065,16.8535,16.9065,142000.0
2013-10-03 15:45:00,19.14,19.14,19.1,19.12,153000.0,16.9065,16.9065,16.8712,16.8888,153000.0
2013-10-03 15:50:00,19.12,19.13,19.1,19.11,105400.0,16.8888,16.8977,16.8712,16.88,105400.0
2013-10-03 15:55:00,19.11,19.11,19.06,19.08,451800.0,16.88,16.88,16.8358,16.8535,451800.0
2013-10-04 09:30:00,19.08,19.08,18.98,18.98,125000.0,16.8535,16.8535,16.7652,16.7652,125000.0
2013-10-04 09:35:00,18.97,19.0,18.9,18.9,60900.0,16.7563,16.7828,16.6945,16.6945,60900.0
2013-10-04 09:40:00,18.89,18.92,18.88,18.91,56500.0,16.6857,16.7122,16.6768,16.7033,56500.0
2013-10-04 09:45:00,18.92,18.99,18.9,18.98,55100.0,16.7122,16.774,16.6945,16.7652,55100.0
2013-10-04 09:50:00,18.98,19.04,18.98,19.04,64500.0,16.7652,16.8182,16.7652,16.8182,64500.0
2013-10-04 09:55:00,19.05,19.12,19.04,19.11,108000.0,16.827,16.8888,16.8182,16.88,108000.0
2013-10-04 10:00:00,19.11,19.15,19.03,19.04,80100.0,16.88,16.9153,16.8093,16.8182,80100.0
2013-10-04 10:05:00,19.04,19.06,18.91,18.92,112500.0,16.8182,16.8358,16.7033,16.7122,112500.0
2013-10-04 10:10:00,18.92,18.94,18.88,18.9,120800.0,16.7122,16.7298,16.6768,16.6945,120800.0
2013-10-04 10:15:00,18.91,18.93,18.85,18.86,132800.0,16.7033,16.721,16.6503,16.6592,132800.0
2013-10-04 10:20:00,18.87,18.88,18.85,18.85,76000.0,16.668,16.6768,16.6503,16.6503,76000.0
2013-10-04 10:25:00,18.84,18.86,18.68,18.72,260700.0,16.6415,16.6592,16.5002,16.5355,260700.0
2013-10-04 10:30:00,18.73,18.74,18.68,18.69,262000.0,16.5444,16.5532,16.5002,16.509,262000.0
2013-10-04 10:35:00,18.69,18.73,18.62,18.65,198900.0,16.509,16.5444,16.4472,16.4737,198900.0
2013-10-04 10:40:00,18.64,18.65,18.58,18.58,161500.0,16.4649,16.4737,16.4119,16.4119,161500.0
2013-10-04 10:45:00,18.59,18.61,18.56,18.61,218800.0,16.4207,16.4384,16.3942,16.4384,218800.0
2013-10-04 10:50:00,18.61,18.69,18.59,18.66,177400.0,16.4384,16.509,16.4207,16.4825,177400.0
2013-10-04 10:55:00,18.66,18.73,18.65,18.71,126200.0,16.4825,16.5444,16.4737,16.5267,126200.0
2013-10-04 11:00:00,18.7,18.72,18.65,18.65,85000.0,16.5179,16.5355,16.4737,16.4737,85000.0
2013-10-04 11:05:00,18.66,18.66,18.54,18.55,199700.0,16.4825,16.4825,16.3765,16.3854,199700.0
2013-10-04 11:10:00,18.56,18.64,18.55,18.62,61500.0,16.3942,16.4649,16.3854,16.4472,61500.0
2013-10-04 11:15:00,18.62,18.63,18.55,18.58,95700.0,16.4472,16.456,16.3854,16.4119,95700.0
2013-10-04 11:20:00,18.57,18.57,18.51,18.53,83700.0,16.403,16.403,16.35,16.3677,83700.0
2013-10-04 11:25:00,18.54,18.54,18.5,18.51,100400.0,16.3765,16.3765,16.3412,16.35,100400.0
2013-10-04 11:30:00,18.5,18.54,18.37,18.38,289600.0,16.3412,16.3765,16.2264,16.2352,289600.0
2013-10-04 11:35:00,18.39,18.43,18.37,18.38,130500.0,16.244,16.2794,16.2264,16.2352,130500.0
2013-10-04 11:40:00,18.37,18.4,18.3,18.31,149300.0,16.2264,16.2529,16.1645,16.1734,149300.0
2013-10-04 11:45:00,18.31,18.39,18.28,18.39,122400.0,16.1734,16.244,16.1469,16.244,122400.0
2013-10-04 11:50:00,18.39,18.47,18.38,18.46,63900.0,16.244,16.3147,16.2352,16.3059,63900.0
2013-10-04 11:55:00,18.47,18.48,18.4,18.43,52600.0,16.3147,16.3235,16.2529,16.2794,52600.0
2013-10-04 12:00:00,18.43,18.44,18.35,18.36,55500.0,16.2794,16.2882,16.2087,16.2175,55500.0
2013-10-04 12:05:00,18.36,18.36,18.31,18.33,54100.0,16.2175,16.2175,16.1734,16.191,54100.0
2013-10-04 12:10:00,18.33,18.35,18.29,18.29,116000.0,16.191,16.2087,16.1557,16.1557,116000.0
2013-10-04 12:15:00,18.29,18.41,18.29,18.41,159300.0,16.1557,16.2617,16.1557,16.2617,159300.0
2013-10-04 12:20:00,18.42,18.44,18.39,18.41,42100.0,16.2705,16.2882,16.244,16.2617,42100.0
2013-10-04 12:25:00,18.4,18.46,18.4,18.46,37400.0,16.2529,16.3059,16.2529,16.3059,37400.0
2013-10-04 12:30:00,18.45,18.51,18.45,18.5,57800.0,16.297,16.35,16.297,16.3412,57800.0
2013-10-04 12:35:00,18.51,18.52,18.5,18.51,36200.0,16.35,16.3589,16.3412,16.35,36200.0
2013-10-04 12:40:00,18.5,18.57,18.5,18.56,190500.0,16.3412,16.403,16.3412,16.3942,190500.0
2013-10-04 12:45:00,18.56,18.61,18.56,18.6,117700.0,16.3942,16.4384,16.3942,16.4295,117700.0
2013-10-04 12:50:00,18.6,18.6,18.54,18.54,78400.0,16.4295,16.4295,16.3765,16.3765,78400.0
2013-10-04 12:55:00,18.54,18.57,18.54,18.57,22600.0,16.3765,16.403,16.3765,16.403,22600.0
2013-10-04 13:00:00,18.56,18.58,18.54,18.56,44400.0,16.3942,16.4119,16.3765,16.3942,44400.0
2013-10-04 13:05:00,18.57,18.6,18.56,18.59,23900.0,16.403,16.4295,16.3942,16.4207,23900.0
2013-10-04 13:10:00,18.59,18.6,18.56,18.56,36900.0,16.4207,16.4295,16.3942,16.3942,36900.0
2013-10-04 13:15:00,18.55,18.57,18.51,18.57,50300.0,16.3854,16.403,16.35,16.403,50300.0
2013-10-04 13:20:00,18.57,18.58,18.53,18.55,90300.0,16.403,16.4119,16.3677,16.3854,90300.0
2013-10-04 13:25:00,18.55,18.61,18.53,18.6,78900.0,16.3854,16.4384,16.3677,16.4295,78900.0
2013-10-04 13:30:00,18.6,18.63,18.59,18.61,47700.0,16.4295,16.456,16.4207,16.4384,47700.0
2013-10-04 13:35:00,18.61,18.63,18.6,18.6,48800.0,16.4384,16.456,16.4295,16.4295,48800.0
2013-10-04 13:40:00,18.6,18.65,18.59,18.63,47200.0,16.4295,16.4737,16.4207,16.456,47200.0
2013-10-04 13:45:00,18.63,18.63,18.56,18.57,27600.0,16.456,16.456,16.3942,16.403,27600.0
2013-10-04 13:50:00,18.58,18.59,18.56,18.56,24900.0,16.4119,16.4207,16.3942,16.3942,24900.0
2013-10-04 13:55:00,18.56,18.57,18.54,18.54,32700.0,16.3942,16.403,16.3765,16.3765,32700.0
2013-10-04 14:00:00,18.54,18.55,18.53,18.54,52800.0,16.3765,16.3854,16.3677,16.3765,52800.0
2013-10-04 14:05:00,18.53,18.54,18.52,18.52,27500.0,16.3677,16.3765,16.3589,16.3589,27500.0
2013-10-04 14:10:00,18.51,18.53,18.49,18.5,129400.0,16.35,16.3677,16.3324,16.3412,129400.0
2013-10-04 14:15:00,18.5,18.53,18.48,18.5,89500.0,16.3412,16.3677,16.3235,16.3412,89500.0
2013-10-04 14:20:00,18.5,18.5,18.45,18.46,99800.0,16.3412,16.3412,16.297,16.3059,99800.0
2013-10-04 14:25:00,18.47,18.5,18.46,18.47,43600.0,16.3147,16.3412,16.3059,16.3147,43600.0
2013-10-04 14:30:00,18.47,18.5,18.44,18.44,56900.0,16.3147,16.3412,16.2882,16.2882,56900.0
2013-10-04 14:35:00,18.44,18.48,18.43,18.48,38700.0,16.2882,16.3235,16.2794,16.3235,38700.0
2013-10-04 14:40:00,18.47,18.5,18.44,18.46,33100.0,16.3147,16.3412,16.2882,16.3059,33100.0
2013-10-04 14:45:00,18.47,18.47,18.43,18.44,64200.0,16.3147,16.3147,16.2794,16.2882,64200.0
2013-10-04 14:50:00,18.44,18.46,18.41,18.41,95800.0,16.2882,16.3059,16.2617,16.2617,95800.0
2013-10-04 14:55:00,18.42,18.51,18.41,18.5,244300.0,16.2705,16.35,16.2617,16.3412,244300.0
2013-10-04 15:00:00,18.5,18.54,18.49,18.51,56900.0,16.3412,16.3765,16.3324,16.35,56900.0
2013-10-04 15:05:00,18.52,18.54,18.48,18.53,91500.0,16.3589,16.3765,16.3235,16.3677,91500.0
2013-10-04 15:10:00,18.54,18.55,18.51,18.51,56200.0,16.3765,16.3854,16.35,16.35,56200.0
2013-10-04 15:15:00,18.51,18.52,18.49,18.5,60600.0,16.35,16.3589,16.3324,16.3412,60600.0
2013-10-04 15:20:00,18.51,18.53,18.49,18.5,59100.0,16.35,16.3677,16.3324,16.3412,59100.0
2013-10-04 15:25:00,18.5,18.52,18.48,18.49,40100.0,16.3412,16.3589,16.3235,16.3324,40100.0
2013-10-04 15:30:00,18.49,18.55,18.48,18.52,96300.0,16.3324,16.3854,16.3235,16.3589,96300.0
2013-10-04 15:35:00,18.52,18.54,18.49,18.52,89400.0,16.3589,16.3765,16.3324,16.3589,89400.0
2013-10-04 15:40:00,18.53,18.53,18.49,18.51,102200.0,16.3677,16.3677,16.3324,16.35,102200.0
2013-10-04 15:45:00,18.51,18.57,18.51,18.57,177200.0,16.35,16.403,16.35,16.403,177200.0
2013-10-04 15:50:00,18.56,18.57,18.53,18.55,136600.0,16.3942,16.403,16.3677,16.3854,136600.0
2013-10-04 15:55:00,18.55,18.56,18.5,18.54,341500.0,16.3854,16.3942,16.3412,16.3765,341500.0
2013-10-07 09:30:00,18.26,18.41,18.25,18.39,112100.0,16.1292,16.2617,16.1204,16.244,112100.0
2013-10-07 09:35:00,18.4,18.55,18.35,18.42,81900.0,16.2529,16.3854,16.2087,16.2705,81900.0
2013-10-07 09:40:00,18.41,18.53,18.4,18.45,53000.0,16.2617,16.3677,16.2529,16.297,53000.0
2013-10-07 09:45:00,18.44,18.46,18.38,18.42,56500.0,16.2882,16.3059,16.2352,16.2705,56500.0
2013-10-07 09:50:00,18.42,18.49,18.42,18.42,67600.0,16.2705,16.3324,16.2705,16.2705,67600.0
2013-10-07 09:55:00,18.42,18.43,18.37,18.39,62200.0,16.2705,16.2794,16.2264,16.244,62200.0
2013-10-07 10:00:00,18.39,18.41,18.33,18.35,61000.0,16.244,16.2617,16.191,16.2087,61000.0
2013-10-07 10:05:00,18.35,18.47,18.34,18.45,73700.0,16.2087,16.3147,16.1999,16.297,73700.0
2013-10-07 10:10:00,18.45,18.45,18.39,18.43,47100.0,16.297,16.297,16.244,16.2794,47100.0
2013-10-07 10:15:00,18.43,18.46,18.4,18.42,24400.0,16.2794,16.3059,16.2529,16.2705,24400.0
2013-10-07 10:20:00,18.42,18.45,18.4,18.43,46500.0,16.2705,16.297,16.2529,16.2794,46500.0
2013-10-07 10:25:00,18.44,18.48,18.43,18.48,41300.0,16.2882,16.3235,16.2794,16.3235,41300.0
2013-10-07 10:30:00,18.48,18.53,18.48,18.49,156600.0,16.3235,16.3677,16.3235,16.3324,156600.0
2013-10-07 10:35:00,18.49,18.52,18.48,18.48,98500.0,16.3324,16.3589,16.3235,16.3235,98500.0
2013-10-07 10:40:00,18.49,18.54,18.48,18.52,297500.0,16.3324,16.3765,16.3235,16.3589,297500.0
2013-10-07 10:45:00,18.52,18.67,18.52,18.63,262000.0,16.3589,16.4914,16.3589,16.456,262000.0
2013-10-07 10:50:00,18.63,18.63,18.6,18.63,45800.0,16.456,16.456,16.4295,16.456,45800.0
2013-10-07 10:55:00,18.62,18.63,18.54,18.54,79500.0,16.4472,16.456,16.3765,16.3765,79500.0
2013-10-07 11:00:00,18.55,18.56,18.5,18.53,54200.0,16.3854,16.3942,16.3412,16.3677,54200.0
2013-10-07 11:05:00,18.53,18.57,18.52,18.56,39500.0,16.3677,16.403,16.3589,16.3942,39500.0
2013-10-07 11:10:00,18.55,18.57,18.54,18.55,22300.0,16.3854,16.403,16.3765,16.3854,22300.0
2013-10-07 11:15:00,18.54,18.56,18.53,18.55,23700.0,16.3765,16.3942,16.3677,16.3854,23700.0
2013-10-07 11:20:00,18.55,18.56,18.54,18.56,25400.0,16.3854,16.3942,16.3765,16.3942,25400.0
2013-10-07 11:25:00,18.56,18.58,18.53,18.57,46000.0,16.3942,16.4119,16.3677,16.403,46000.0
2013-10-07 11:30:00,18.57,18.62,18.56,18.61,68300.0,16.403,16.4472,16.3942,16.4384,68300.0
2013-10-07 11:35:00,18.62,18.64,18.6,18.61,80700.0,16.4472,16.4649,16.4295,16.4384,80700.0
2013-10-07 11:40:00,18.6,18.62,18.59,18.61,46700.0,16.4295,16.4472,16.4207,16.4384,46700.0
2013-10-07 11:45:00,18.61,18.65,18.6,18.64,62900.0,16.4384,16.4737,16.4295,16.4649,62900.0
2013-10-07 11:50:00,18.65,18.71,18.65,18.66,82500.0,16.4737,16.5267,16.4737,16.4825,82500.0
2013-10-07 11:55:00,18.66,18.67,18.62,18.62,22500.0,16.4825,16.4914,16.4472,16.4472,22500.0
2013-10-07 12:00:00,18.62,18.63,18.58,18.59,48600.0,16.4472,16.456,16.4119,16.4207,48600.0
2013-10-07 12:05:00,18.59,18.6,18.57,18.59,71600.0,16.4207,16.4295,16.403,16.4207,71600.0
2013-10-07 12:10:00,18.58,18.61,18.57,18.59,36900.0,16.4119,16.4384,16.403,16.4207,36900.0
2013-10-07 12:15:00,18.59,18.6,18.58,18.58,14100.0,16.4207,16.4295,16.4119,16.4119,14100.0
2013-10-07 12:20:00,18.59,18.6,18.56,18.6,34100.0,16.4207,16.4295,16.3942,16.4295,34100.0
2013-10-07 12:25:00,18.6,18.6,18.55,18.55,35000.0,16.4295,16.4295,16.3854,16.3854,35000.0
2013-10-07 12:30:00,18.55,18.57,18.53,18.55,56200.0,16.3854,16.403,16.3677,16.3854,56200.0
2013-10-07 12:35:00,18.55,18.61,18.54,18.57,1461300.0,16.3854,16.4384,16.3765,16.403,1461300.0
2013-10-07 12:40:00,18.57,18.64,18.57,18.64,25700.0,16.403,16.4649,16.403,16.4649,25700.0
2013-10-07 12:45:00,18.64,18.69,18.64,18.67,37200.0,16.4649,16.509,16.4649,16.4914,37200.0
2013-10-07 12:50:00,18.68,18.71,18.66,18.67,51800.0,16.5002,16.5267,16.4825,16.4914,51800.0
2013-10-07 12:55:00,18.67,18.72,18.67,18.7,31900.0,16.4914,16.5355,16.4914,16.5179,31900.0
2013-10-07 13:00:00,18.71,18.76,18.7,18.75,65800.0,16.5267,16.5709,16.5179,16.562,65800.0
2013-10-07 13:05:00,18.74,18.76,18.73,18.74,22900.0,16.5532,16.5709,16.5444,16.5532,22900.0
2013-10-07 13:10:00,18.75,18.78,18.72,18.73,49400.0,16.562,16.5885,16.5355,16.5444,49400.0
2013-10-07 13:15:00,18.73,18.79,18.73,18.79,65800.0,16.5444,16.5973,16.5444,16.5973,65800.0
2013-10-07 13:20:00,18.79,18.8,18.73,18.73,60100.0,16.5973,16.6062,16.5444,16.5444,60100.0
2013-10-07 13:25:00,18.72,18.73,18.71,18.72,15300.0,16.5355,16.5444,16.5267,16.5355,15300.0
2013-10-07 13:30:00,18.73,18.77,18.73,18.77,62300.0,16.5444,16.5797,16.5444,16.5797,62300.0
2013-10-07 13:35:00,18.77,18.8,18.73,18.75,60700.0,16.5797,16.6062,16.5444,16.562,60700.0
2013-10-07 13:40:00,18.75,18.76,18.74,18.76,18700.0,16.562,16.5709,16.5532,16.5709,18700.0
2013-10-07 13:45:00,18.76,18.81,18.76,18.79,38800.0,16.5709,16.615,16.5709,16.5973,38800.0
2013-10-07 13:50:00,18.79,18.8,18.76,18.77,25500.0,16.5973,16.6062,16.5709,16.5797,25500.0
2013-10-07 13:55:00,18.77,18.82,18.76,18.82,46300.0,16.5797,16.6238,16.5709,16.6238,46300.0
2013-10-07 14:00:00,18.82,18.83,18.81,18.82,44800.0,16.6238,16.6327,16.615,16.6238,44800.0
2013-10-07 14:05:00,18.83,18.84,18.78,18.79,45200.0,16.6327,16.6415,16.5885,16.5973,45200.0
2013-10-07 14:10:00,18.79,18.8,18.76,18.76,34700.0,16.5973,16.6062,16.5709,16.5709,34700.0
2013-10-07 14:15:00,18.77,18.77,18.73,18.76,43100.0,16.5797,16.5797,16.5444,16.5709,43100.0
2013-10-07 14:20:00,18.76,18.76,18.72,18.72,55200.0,16.5709,16.5709,16.5355,16.5355,55200.0
2013-10-07 14:25:00,18.73,18.75,18.71,18.74,69600.0,16.5444,16.562,16.5267,16.5532,69600.0
2013-10-07 14:30:00,18.74,18.76,18.72,18.73,27300.0,16.5532,16.5709,16.5355,16.5444,27300.0
2013-10-07 14:35:00,18.73,18.8,18.73,18.78,44500.0,16.5444,16.6062,16.5444,16.5885,44500.0
2013-10-07 14:40:00,18.77,18.77,18.72,18.72,22500.0,16.5797,16.5797,16.5355,16.5355,22500.0
2013-10-07 14:45:00,18.72,18.74,18.71,18.71,29600.0,16.5355,16.5532,16.5267,16.5267,29600.0
2013-10-07 14:50:00,18.71,18.72,18.69,18.7,40500.0,16.5267,16.5355,16.509,16.5179,40500.0
2013-10-07 14:55:00,18.7,18.71,18.68,18.68,24900.0,16.5179,16.5267,16.5002,16.5002,24900.0
2013-10-07 15:00:00,18.68,18.7,18.66,18.67,52500.0,16.5002,16.5179,16.4825,16.4914,52500.0
2013-10-07 15:05:00,18.67,18.67,18.64,18.64,67800.0,16.4914,16.4914,16.4649,16.4649,67800.0
2013-10-07 15:10:00,18.64,18.67,18.64,18.66,50800.0,16.4649,16.4914,16.4649,16.4825,50800.0
2013-10-07 15:15:00,18.66,18.67,18.63,18.64,88500.0,16.4825,16.4914,16.456,16.4649,88500.0
2013-10-07 15:20:00,18.64,18.64,18.6,18.61,91700.0,16.4649,16.4649,16.4295,16.4384,91700.0
2013-10-07 15:25:00,18.62,18.63,18.6,18.61,36000.0,16.4472,16.456,16.4295,16.4384,36000.0
2013-10-07 15:30:00,18.6,18.62,18.59,18.6,48200.0,16.4295,16.4472,16.4207,16.4295,48200.0
2013-10-07 15:35:00,18.61,18.61,18.54,18.54,106900.0,16.4384,16.4384,16.3765,16.3765,106900.0
2013-10-07 15:40:00,18.55,18.55,18.5,18.52,102100.0,16.3854,16.3854,16.3412,16.3589,102100.0
2013-10-07 15:45:00,18.52,18.54,18.49,18.52,135500.0,16.3589,16.3765,16.3324,16.3589,135500.0
2013-10-07 15:50:00,18.51,18.52,18.5,18.52,133800.0,16.35,16.3589,16.3412,16.3589,133800.0
2013-10-07 15:55:00,18.52,18.54,18.5,18.51,255600.0,16.3589,16.3765,16.3412,16.35,255600.0
2013-10-08 09:30:00,18.54,18.54,18.41,18.46,96400.0,16.3765,16.3765,16.2617,16.3059,96400.0
2013-10-08 09:35:00,18.45,18.53,18.39,18.45,62500.0,16.297,16.3677,16.244,16.297,62500.0
2013-10-08 09:40:00,18.46,18.61,18.44,18.61,81900.0,16.3059,16.4384,16.2882,16.4384,81900.0
2013-10-08 09:45:00,18.61,18.64,18.55,18.64,69900.0,16.4384,16.4649,16.3854,16.4649,69900.0
2013-10-08 09:50:00,18.64,18.68,18.6,18.68,58700.0,16.4649,16.5002,16.4295,16.5002,58700.0
2013-10-08 09:55:00,18.69,18.72,18.65,18.69,41800.0,16.509,16.5355,16.4737,16.509,41800.0
2013-10-08 10:00:00,18.7,18.75,18.62,18.69,84200.0,16.5179,16.562,16.4472,16.509,84200.0
2013-10-08 10:05:00,18.69,18.7,18.59,18.61,52600.0,16.509,16.5179,16.4207,16.4384,52600.0
2013-10-08 10:10:00,18.61,18.64,18.55,18.59,46800.0,16.4384,16.4649,16.3854,16.4207,46800.0
2013-10-08 10:15:00,18.6,18.63,18.57,18.61,27700.0,16.4295,16.456,16.403,16.4384,27700.0
2013-10-08 10:20:00,18.61,18.61,18.52,18.53,49900.0,16.4384,16.4384,16.3589,16.3677,49900.0
2013-10-08 10:25:00,18.53,18.6,18.53,18.55,25700.0,16.3677,16.4295,16.3677,16.3854,25700.0
2013-10-08 10:30:00,18.54,18.55,18.48,18.48,50200.0,16.3765,16.3854,16.3235,16.3235,50200.0
2013-10-08 10:35:00,18.48,18.48,18.43,18.45,55800.0,16.3235,16.3235,16.2794,16.297,55800.0
2013-10-08 10:40:00,18.45,18.46,18.4,18.42,86000.0,16.297,16.3059,16.2529,16.2705,86000.0
2013-10-08 10:45:00,18.42,18.43,18.35,18.37,73200.0,16.2705,16.2794,16.2087,16.2264,73200.0
2013-10-08 10:50:00,18.37,18.37,18.3,18.31,69400.0,16.2264,16.2264,16.1645,16.1734,69400.0
2013-10-08 10:55:00,18.31,18.37,18.26,18.36,114600.0,16.1734,16.2264,16.1292,16.2175,114600.0
2013-10-08 11:00:00,18.35,18.36,18.28,18.32,77100.0,16.2087,16.2175,16.1469,16.1822,77100.0
2013-10-08 11:05:00,18.33,18.36,18.32,18.36,45600.0,16.191,16.2175,16.1822,16.2175,45600.0
2013-10-08 11:10:00,18.36,18.39,18.35,18.39,55800.0,16.2175,16.244,16.2087,16.244,55800.0
2013-10-08 11:15:00,18.39,18.39,18.3,18.33,51600.0,16.244,16.244,16.1645,16.191,51600.0
2013-10-08 11:20:00,18.32,18.34,18.3,18.33,58400.0,16.1822,16.1999,16.1645,16.191,58400.0
2013-10-08 11:25:00,18.33,18.37,18.33,18.36,41300.0,16.191,16.2264,16.191,16.2175,41300.0
2013-10-08 11:30:00,18.36,18.38,18.32,18.32,67800.0,16.2175,16.2352,16.1822,16.1822,67800.0
2013-10-08 11:35:00,18.32,18.35,18.28,18.29,42700.0,16.1822,16.2087,16.1469,16.1557,42700.0
2013-10-08 11:40:00,18.29,18.3,18.25,18.27,42300.0,16.1557,16.1645,16.1204,16.138,42300.0
2013-10-08 11:45:00,18.28,18.28,18.22,18.25,59800.0,16.1469,16.1469,16.0939,16.1204,59800.0
2013-10-08 11:50:00,18.25,18.3,18.25,18.29,29800.0,16.1204,16.1645,16.1204,16.1557,29800.0
2013-10-08 11:55:00,18.3,18.3,18.27,18.29,26900.0,16.1645,16.1645,16.138,16.1557,26900.0
2013-10-08 12:00:00,18.29,18.3,18.27,18.3,44900.0,16.1557,16.1645,16.138,16.1645,44900.0
2013-10-08 12:05:00,18.29,18.3,18.26,18.3,60200.0,16.1557,16.1645,16.1292,16.1645,60200.0
2013-10-08 12:10:00,18.3,18.3,18.25,18.28,54400.0,16.1645,16.1645,16.1204,16.1469,54400.0
2013-10-08 12:15:00,18.28,18.29,18.24,18.26,80600.0,16.1469,16.1557,16.1115,16.1292,80600.0
2013-10-08 12:20:00,18.25,18.27,18.19,18.2,49800.0,16.1204,16.138,16.0674,16.0762,49800.0
2013-10-08 12:25:00,18.2,18.23,18.19,18.21,64400.0,16.0762,16.1027,16.0674,16.085,64400.0
2013-10-08 12:30:00,18.2,18.22,18.17,18.17,116800.0,16.0762,16.0939,16.0497,16.0497,116800.0
2013-10-08 12:35:00,18.17,18.2,18.17,18.18,40700.0,16.0497,16.0762,16.0497,16.0585,40700.0
2013-10-08 12:40:00,18.17,18.23,18.16,18.23,55700.0,16.0497,16.1027,16.0409,16.1027,55700.0
2013-10-08 12:45:00,18.22,18.25,18.19,18.2,42700.0,16.0939,16.1204,16.0674,16.0762,42700.0
2013-10-08 12:50:00,18.21,18.22,18.18,18.19,43700.0,16.085,16.0939,16.0585,16.0674,43700.0
2013-10-08 12:55:00,18.19,18.22,18.17,18.21,35100.0,16.0674,16.0939,16.0497,16.085,35100.0
2013-10-08 13:00:00,18.21,18.25,18.21,18.23,58600.0,16.085,16.1204,16.085,16.1027,58600.0
2013-10-08 13:05:00,18.23,18.23,18.18,18.2,40700.0,16.1027,16.1027,16.0585,16.0762,40700.0
2013-10-08 13:10:00,18.19,18.22,18.18,18.21,48400.0,16.0674,16.0939,16.0585,16.085,48400.0
2013-10-08 13:15:00,18.2,18.21,18.15,18.15,24200.0,16.0762,16.085,16.032,16.032,24200.0
2013-10-08 13:20:00,18.16,18.16,18.13,18.16,58100.0,16.0409,16.0409,16.0144,16.0409,58100.0
2013-10-08 13:25:00,18.17,18.2,18.15,18.2,40200.0,16.0497,16.0762,16.032,16.0762,40200.0
2013-10-08 13:30:00,18.2,18.22,18.17,18.18,31600.0,16.0762,16.0939,16.0497,16.0585,31600.0
2013-10-08 13:35:00,18.18,18.19,18.14,18.14,26300.0,16.0585,16.0674,16.0232,16.0232,26300.0
2013-10-08 13:40:00,18.14,18.15,18.11,18.13,28900.0,16.0232,16.032,15.9967,16.0144,28900.0
2013-10-08 13:45:00,18.13,18.14,18.08,18.09,50600.0,16.0144,16.0232,15.9702,15.979,50600.0
2013-10-08 13:50:00,18.1,18.11,18.08,18.1,51400.0,15.9879,15.9967,15.9702,15.9879,51400.0
2013-10-08 13:55:00,18.11,18.12,18.06,18.08,43800.0,15.9967,16.0055,15.9525,15.9702,43800.0
2013-10-08 14:00:00,18.08,18.09,18.04,18.06,71400.0,15.9702,15.979,15.9349,15.9525,71400.0
2013-10-08 14:05:00,18.05,18.06,18.02,18.03,41800.0,15.9437,15.9525,15.9172,15.926,41800.0
2013-10-08 14:10:00,18.04,18.08,18.04,18.07,66200.0,15.9349,15.9702,15.9349,15.9614,66200.0
2013-10-08 14:15:00,18.07,18.07,18.02,18.03,134500.0,15.9614,15.9614,15.9172,15.926,134500.0
2013-10-08 14:20:00,18.03,18.08,18.01,18.05,91600.0,15.926,15.9702,15.9084,15.9437,91600.0
2013-10-08 14:25:00,18.05,18.08,18.04,18.08,70500.0,15.9437,15.9702,15.9349,15.9702,70500.0
2013-10-08 14:30:00,18.08,18.09,18.04,18.06,72300.0,15.9702,15.979,15.9349,15.9525,72300.0
2013-10-08 14:35:00,18.06,18.06,18.02,18.05,45900.0,15.9525,15.9525,15.9172,15.9437,45900.0
2013-10-08 14:40:00,18.04,18.05,18.01,18.03,65700.0,15.9349,15.9437,15.9084,15.926,65700.0
2013-10-08 14:45:00,18.03,18.04,18.01,18.02,64000.0,15.926,15.9349,15.9084,15.9172,64000.0
2013-10-08 14:50:00,18.02,18.03,17.95,17.98,201200.0,15.9172,15.926,15.8554,15.8819,201200.0
2013-10-08 14:55:00,17.98,18.06,17.97,18.04,72200.0,15.8819,15.9525,15.873,15.9349,72200.0
2013-10-08 15:00:00,18.04,18.06,18.01,18.02,81700.0,15.9349,15.9525,15.9084,15.9172,81700.0
2013-10-08 15:05:00,18.02,18.02,17.98,17.99,79400.0,15.9172,15.9172,15.8819,15.8907,79400.0
2013-10-08 15:10:00,17.99,17.99,17.96,17.98,90300.0,15.8907,15.8907,15.8642,15.8819,90300.0
2013-10-08 15:15:00,17.98,18.01,17.97,18.0,210900.0,15.8819,15.9084,15.873,15.8995,210900.0
2013-10-08 15:20:00,18.01,18.05,17.99,18.03,205700.0,15.9084,15.9437,15.8907,15.926,205700.0
2013-10-08 15:25:00,18.03,18.08,18.03,18.05,158400.0,15.926,15.9702,15.926,15.9437,158400.0
2013-10-08 15:30:00,18.06,18.1,18.03,18.03,128700.0,15.9525,15.9879,15.926,15.926,128700.0
2013-10-08 15:35:00,18.04,18.06,18.01,18.05,111600.0,15.9349,15.9525,15.9084,15.9437,111600.0
2013-10-08 15:40:00,18.05,18.06,18.02,18.04,104800.0,15.9437,15.9525,15.9172,15.9349,104800.0
2013-10-08 15:45:00,18.04,18.04,18.0,18.02,142700.0,15.9349,15.9349,15.8995,15.9172,142700.0
2013-10-08 15:50:00,18.02,18.05,18.0,18.01,147800.0,15.9172,15.9437,15.8995,15.9084,147800.0
2013-10-08 15:55:00,18.01,18.03,17.98,17.99,319400.0,15.9084,15.926,15.8819,15.8907,319400.0
2013-10-09 09:30:00,18.03,18.15,17.93,17.93,98400.0,15.926,16.032,15.8377,15.8377,98400.0
2013-10-09 09:35:00,17.93,17.94,17.75,17.81,140500.0,15.8377,15.8465,15.6787,15.7317,140500.0
2013-10-09 09:40:00,17.81,17.85,17.75,17.78,98400.0,15.7317,15.767,15.6787,15.7052,98400.0
2013-10-09 09:45:00,17.78,17.83,17.73,17.73,71000.0,15.7052,15.7494,15.661,15.661,71000.0
2013-10-09 09:50:00,17.73,17.75,17.66,17.71,375400.0,15.661,15.6787,15.5992,15.6434,375400.0
2013-10-09 09:55:00,17.73,17.82,17.71,17.81,58400.0,15.661,15.7405,15.6434,15.7317,58400.0
2013-10-09 10:00:00,17.82,17.83,17.71,17.72,153900.0,15.7405,15.7494,15.6434,15.6522,153900.0
2013-10-09 10:05:00,17.73,17.8,17.71,17.76,144400.0,15.661,15.7229,15.6434,15.6875,144400.0
2013-10-09 10:10:00,17.76,17.8,17.71,17.76,150900.0,15.6875,15.7229,15.6434,15.6875,150900.0
2013-10-09 10:15:00,17.77,17.84,17.76,17.8,97300.0,15.6964,15.7582,15.6875,15.7229,97300.0
2013-10-09 10:20:00,17.79,17.91,17.78,17.84,99200.0,15.714,15.82,15.7052,15.7582,99200.0
2013-10-09 10:25:00,17.83,17.85,17.78,17.82,131500.0,15.7494,15.767,15.7052,15.7405,131500.0
2013-10-09 10:30:00,17.82,17.85,17.79,17.82,103700.0,15.7405,15.767,15.714,15.7405,103700.0
2013-10-09 10:35:00,17.84,17.9,17.81,17.89,201600.0,15.7582,15.8112,15.7317,15.8024,201600.0
2013-10-09 10:40:00,17.89,18.06,17.88,18.02,241000.0,15.8024,15.9525,15.7935,15.9172,241000.0
2013-10-09 10:45:00,18.03,18.04,17.91,17.95,74600.0,15.926,15.9349,15.82,15.8554,74600.0
2013-10-09 10:50:00,17.95,17.99,17.88,17.9,83600.0,15.8554,15.8907,15.7935,15.8112,83600.0
2013-10-09 10:55:00,17.89,17.91,17.85,17.86,107700.0,15.8024,15.82,15.767,15.7759,107700.0
2013-10-09 11:00:00,17.86,17.92,17.85,17.89,55600.0,15.7759,15.8289,15.767,15.8024,55600.0
2013-10-09 11:05:00,17.89,17.91,17.83,17.83,68500.0,15.8024,15.82,15.7494,15.7494,68500.0
2013-10-09 11:10:00,17.82,17.85,17.78,17.78,89200.0,15.7405,15.767,15.7052,15.7052,89200.0
2013-10-09 11:15:00,17.77,17.83,17.77,17.79,59700.0,15.6964,15.7494,15.6964,15.714,59700.0
2013-10-09 11:20:00,17.78,17.79,17.75,17.77,39200.0,15.7052,15.714,15.6787,15.6964,39200.0
2013-10-09 11:25:00,17.77,17.81,17.76,17.78,72900.0,15.6964,15.7317,15.6875,15.7052,72900.0
2013-10-09 11:30:00,17.78,17.82,17.76,17.76,80200.0,15.7052,15.7405,15.6875,15.6875,80200.0
2013-10-09 11:35:00,17.76,17.8,17.76,17.77,83400.0,15.6875,15.7229,15.6875,15.6964,83400.0
2013-10-09 11:40:00,17.76,17.79,17.76,17.79,62400.0,15.6875,15.714,15.6875,15.714,62400.0
2013-10-09 11:45:00,17.79,17.81,17.77,17.79,104800.0,15.714,15.7317,15.6964,15.714,104800.0
2013-10-09 11:50:00,17.79,17.8,17.77,17.79,69200.0,15.714,15.7229,15.6964,15.714,69200.0
2013-10-09 11:55:00,17.79,17.84,17.78,17.82,102900.0,15.714,15.7582,15.7052,15.7405,102900.0
2013-10-09 12:00:00,17.82,17.86,17.81,17.82,51500.0,15.7405,15.7759,15.7317,15.7405,51500.0
2013-10-09 12:05:00,17.82,17.83,17.77,17.77,52400.0,15.7405,15.7494,15.6964,15.6964,52400.0
2013-10-09 12:10:00,17.77,17.82,17.76,17.81,46800.0,15.6964,15.7405,15.6875,15.7317,46800.0
2013-10-09 12:15:00,17.82,17.84,17.78,17.78,80700.0,15.7405,15.7582,15.7052,15.7052,80700.0
2013-10-09 12:20:00,17.78,17.79,17.73,17.73,136200.0,15.7052,15.714,15.661,15.661,136200.0
2013-10-09 12:25:00,17.74,17.75,17.73,17.75,55200.0,15.6699,15.6787,15.661,15.6787,55200.0
2013-10-09 12:30:00,17.75,17.77,17.73,17.77,58900.0,15.6787,15.6964,15.661,15.6964,58900.0
2013-10-09 12:35:00,17.77,17.8,17.76,17.77,44300.0,15.6964,15.7229,15.6875,15.6964,44300.0
2013-10-09 12:40:00,17.77,17.79,17.76,17.79,41300.0,15.6964,15.714,15.6875,15.714,41300.0
2013-10-09 12:45:00,17.79,17.84,17.79,17.81,41500.0,15.714,15.7582,15.714,15.7317,41500.0
2013-10-09 12:50:00,17.81,17.83,17.8,17.83,51000.0,15.7317,15.7494,15.7229,15.7494,51000.0
2013-10-09 12:55:00,17.83,17.84,17.8,17.83,57300.0,15.7494,15.7582,15.7229,15.7494,57300.0
2013-10-09 13:00:00,17.83,17.87,17.82,17.85,735000.0,15.7494,15.7847,15.7405,15.767,735000.0
2013-10-09 13:05:00,17.85,17.89,17.84,17.86,376700.0,15.767,15.8024,15.7582,15.7759,376700.0
2013-10-09 13:10:00,17.87,17.92,17.84,17.92,82100.0,15.7847,15.8289,15.7582,15.8289,82100.0
2013-10-09 13:15:00,17.92,18.01,17.92,18.01,758400.0,15.8289,15.9084,15.8289,15.9084,758400.0
2013-10-09 13:20:00,18.02,18.14,18.02,18.13,237200.0,15.9172,16.0232,15.9172,16.0144,237200.0
2013-10-09 13:25:00,18.13,18.19,18.12,18.16,71100.0,16.0144,16.0674,16.0055,16.0409,71100.0
2013-10-09 13:30:00,18.16,18.2,18.04,18.04,143900.0,16.0409,16.0762,15.9349,15.9349,143900.0
2013-10-09 13:35:00,18.04,18.1,18.03,18.05,129400.0,15.9349,15.9879,15.926,15.9437,129400.0
2013-10-09 13:40:00,18.06,18.15,18.06,18.13,62000.0,15.9525,16.032,15.9525,16.0144,62000.0
2013-10-09 13:45:00,18.13,18.24,18.13,18.17,108400.0,16.0144,16.1115,16.0144,16.0497,108400.0
2013-10-09 13:50:00,18.17,18.25,18.16,18.17,130400.0,16.0497,16.1204,16.0409,16.0497,130400.0
2013-10-09 13:55:00,18.16,18.16,18.11,18.11,104600.0,16.0409,16.0409,15.9967,15.9967,104600.0
2013-10-09 14:00:00,18.12,18.12,17.99,18.08,128700.0,16.0055,16.0055,15.8907,15.9702,128700.0
2013-10-09 14:05:00,18.08,18.14,18.04,18.14,63700.0,15.9702,16.0232,15.9349,16.0232,63700.0
2013-10-09 14:10:00,18.14,18.15,18.06,18.07,66000.0,16.0232,16.032,15.9525,15.9614,66000.0
2013-10-09 14:15:00,18.07,18.08,17.98,17.99,131100.0,15.9614,15.9702,15.8819,15.8907,131100.0
2013-10-09 14:20:00,17.98,18.02,17.96,18.01,172300.0,15.8819,15.9172,15.8642,15.9084,172300.0
2013-10-09 14:25:00,18.02,18.06,17.98,18.03,92600.0,15.9172,15.9525,15.8819,15.926,92600.0
2013-10-09 14:30:00,18.04,18.05,18.03,18.05,141700.0,15.9349,15.9437,15.926,15.9437,141700.0
2013-10-09 14:35:00,18.05,18.05,18.0,18.0,80300.0,15.9437,15.9437,15.8995,15.8995,80300.0
2013-10-09 14:40:00,18.0,18.02,17.98,18.02,55000.0,15.8995,15.9172,15.8819,15.9172,55000.0
2013-10-09 14:45:00,18.03,18.04,18.01,18.04,56800.0,15.926,15.9349,15.9084,15.9349,56800.0
2013-10-09 14:50:00,18.04,18.08,18.01,18.06,127200.0,15.9349,15.9702,15.9084,15.9525,127200.0
2013-10-09 14:55:00,18.07,18.09,18.04,18.07,99700.0,15.9614,15.979,15.9349,15.9614,99700.0
2013-10-09 15:00:00,18.07,18.07,18.04,18.05,60200.0,15.9614,15.9614,15.9349,15.9437,60200.0
2013-10-09 15:05:00,18.05,18.09,18.03,18.03,126200.0,15.9437,15.979,15.926,15.926,126200.0
2013-10-09 15:10:00,18.03,18.05,18.01,18.01,46600.0,15.926,15.9437,15.9084,15.9084,46600.0
2013-10-09 15:15:00,18.01,18.02,17.99,18.01,96300.0,15.9084,15.9172,15.8907,15.9084,96300.0
2013-10-09 15:20:00,18.01,18.03,17.98,18.01,113000.0,15.9084,15.926,15.8819,15.9084,113000.0
2013-10-09 15:25:00,18.0,18.03,17.98,17.99,129300.0,15.8995,15.926,15.8819,15.8907,129300.0
2013-10-09 15:30:00,17.99,18.05,17.99,18.05,139400.0,15.8907,15.9437,15.8907,15.9437,139400.0
2013-10-09 15:35:00,18.05,18.05,17.95,17.98,113600.0,15.9437,15.9437,15.8554,15.8819,113600.0
2013-10-09 15:40:00,17.98,17.99,17.95,17.96,149300.0,15.8819,15.8907,15.8554,15.8642,149300.0
2013-10-09 15:45:00,17.96,17.98,17.91,17.93,211800.0,15.8642,15.8819,15.82,15.8377,211800.0
2013-10-09 15:50:00,17.92,17.98,17.91,17.94,214600.0,15.8289,15.8819,15.82,15.8465,214600.0
2013-10-09 15:55:00,17.95,17.95,17.91,17.92,253300.0,15.8554,15.8554,15.82,15.8289,253300.0
2013-10-10 09:30:00,18.25,18.3,18.09,18.16,158500.0,16.1204,16.1645,15.979,16.0409,158500.0
2013-10-10 09:35:00,18.17,18.24,18.12,18.19,57900.0,16.0497,16.1115,16.0055,16.0674,57900.0
2013-10-10 09:40:00,18.2,18.31,18.18,18.29,100800.0,16.0762,16.1734,16.0585,16.1557,100800.0
2013-10-10 09:45:00,18.29,18.34,18.24,18.24,112900.0,16.1557,16.1999,16.1115,16.1115,112900.0
2013-10-10 09:50:00,18.25,18.25,18.18,18.25,90100.0,16.1204,16.1204,16.0585,16.1204,90100.0
2013-10-10 09:55:00,18.25,18.34,18.24,18.3,89100.0,16.1204,16.1999,16.1115,16.1645,89100.0
2013-10-10 10:00:00,18.3,18.33,18.26,18.31,142100.0,16.1645,16.191,16.1292,16.1734,142100.0
2013-10-10 10:05:00,18.3,18.31,18.21,18.21,46600.0,16.1645,16.1734,16.085,16.085,46600.0
2013-10-10 10:10:00,18.22,18.27,18.18,18.19,189500.0,16.0939,16.138,16.0585,16.0674,189500.0
2013-10-10 10:15:00,18.2,18.2,18.12,18.16,72800.0,16.0762,16.0762,16.0055,16.0409,72800.0
2013-10-10 10:20:00,18.16,18.19,18.15,18.18,57100.0,16.0409,16.0674,16.032,16.0585,57100.0
2013-10-10 10:25:00,18.18,18.19,18.15,18.17,36900.0,16.0585,16.0674,16.032,16.0497,36900.0
2013-10-10 10:30:00,18.18,18.23,18.17,18.23,163100.0,16.0585,16.1027,16.0497,16.1027,163100.0
2013-10-10 10:35:00,18.23,18.32,18.23,18.31,105700.0,16.1027,16.1822,16.1027,16.1734,105700.0
2013-10-10 10:40:00,18.32,18.41,18.31,18.35,118100.0,16.1822,16.2617,16.1734,16.2087,118100.0
2013-10-10 10:45:00,18.35,18.4,18.33,18.33,115700.0,16.2087,16.2529,16.191,16.191,115700.0
2013-10-10 10:50:00,18.33,18.35,18.3,18.31,59800.0,16.191,16.2087,16.1645,16.1734,59800.0
2013-10-10 10:55:00,18.31,18.31,18.26,18.26,63400.0,16.1734,16.1734,16.1292,16.1292,63400.0
2013-10-10 11:00:00,18.26,18.27,18.23,18.27,123100.0,16.1292,16.138,16.1027,16.138,123100.0
2013-10-10 11:05:00,18.27,18.29,18.25,18.26,92800.0,16.138,16.1557,16.1204,16.1292,92800.0
2013-10-10 11:10:00,18.26,18.27,18.23,18.26,40800.0,16.1292,16.138,16.1027,16.1292,40800.0
2013-10-10 11:15:00,18.26,18.28,18.24,18.25,47400.0,16.1292,16.1469,16.1115,16.1204,47400.0
2013-10-10 11:20:00,18.25,18.32,18.24,18.28,108400.0,16.1204,16.1822,16.1115,16.1469,108400.0
2013-10-10 11:25:00,18.29,18.33,18.27,18.31,111300.0,16.1557,16.191,16.138,16.1734,111300.0
2013-10-10 11:30:00,18.32,18.39,18.32,18.36,116700.0,16.1822,16.244,16.1822,16.2175,116700.0
2013-10-10 11:35:00,18.36,18.4,18.35,18.37,67100.0,16.2175,16.2529,16.2087,16.2264,67100.0
2013-10-10 11:40:00,18.37,18.42,18.36,18.41,42400.0,16.2264,16.2705,16.2175,16.2617,42400.0
2013-10-10 11:45:00,18.41,18.49,18.4,18.48,85800.0,16.2617,16.3324,16.2529,16.3235,85800.0
2013-10-10 11:50:00,18.48,18.61,18.48,18.6,305500.0,16.3235,16.4384,16.3235,16.4295,305500.0
2013-10-10 11:55:00,18.6,18.61,18.53,18.54,67600.0,16.4295,16.4384,16.3677,16.3765,67600.0
2013-10-10 12:00:00,18.54,18.55,18.48,18.49,120500.0,16.3765,16.3854,16.3235,16.3324,120500.0
2013-10-10 12:05:00,18.5,18.5,18.47,18.48,34400.0,16.3412,16.3412,16.3147,16.3235,34400.0
2013-10-10 12:10:00,18.48,18.52,18.45,18.5,47700.0,16.3235,16.3589,16.297,16.3412,47700.0
2013-10-10 12:15:00,18.5,18.53,18.49,18.49,43500.0,16.3412,16.3677,16.3324,16.3324,43500.0
2013-10-10 12:20:00,18.49,18.5,18.45,18.49,75600.0,16.3324,16.3412,16.297,16.3324,75600.0
2013-10-10 12:25:00,18.48,18.5,18.47,18.48,92500.0,16.3235,16.3412,16.3147,16.3235,92500.0
2013-10-10 12:30:00,18.47,18.49,18.47,18.48,121900.0,16.3147,16.3324,16.3147,16.3235,121900.0
2013-10-10 12:35:00,18.47,18.49,18.46,18.48,143600.0,16.3147,16.3324,16.3059,16.3235,143600.0
2013-10-10 12:40:00,18.47,18.49,18.45,18.48,53700.0,16.3147,16.3324,16.297,16.3235,53700.0
2013-10-10 12:45:00,18.48,18.48,18.46,18.48,15200.0,16.3235,16.3235,16.3059,16.3235,15200.0
2013-10-10 12:50:00,18.47,18.49,18.47,18.48,48700.0,16.3147,16.3324,16.3147,16.3235,48700.0
2013-10-10 12:55:00,18.48,18.52,18.47,18.49,116100.0,16.3235,16.3589,16.3147,16.3324,116100.0
2013-10-10 13:00:00,18.49,18.49,18.37,18.37,66000.0,16.3324,16.3324,16.2264,16.2264,66000.0
2013-10-10 13:05:00,18.37,18.38,18.32,18.35,87800.0,16.2264,16.2352,16.1822,16.2087,87800.0
2013-10-10 13:10:00,18.34,18.36,18.3,18.32,53700.0,16.1999,16.2175,16.1645,16.1822,53700.0
2013-10-10 13:15:00,18.31,18.32,18.3,18.3,42100.0,16.1734,16.1822,16.1645,16.1645,42100.0
2013-10-10 13:20:00,18.3,18.32,18.25,18.25,67000.0,16.1645,16.1822,16.1204,16.1204,67000.0
2013-10-10 13:25:00,18.25,18.34,18.24,18.31,85300.0,16.1204,16.1999,16.1115,16.1734,85300.0
2013-10-10 13:30:00,18.31,18.37,18.31,18.36,25800.0,16.1734,16.2264,16.1734,16.2175,25800.0
2013-10-10 13:35:00,18.35,18.37,18.3,18.33,24700.0,16.2087,16.2264,16.1645,16.191,24700.0
2013-10-10 13:40:00,18.32,18.35,18.31,18.32,26600.0,16.1822,16.2087,16.1734,16.1822,26600.0
2013-10-10 13:45:00,18.32,18.35,18.3,18.32,13600.0,16.1822,16.2087,16.1645,16.1822,13600.0
2013-10-10 13:50:00,18.32,18.35,18.32,18.35,30200.0,16.1822,16.2087,16.1822,16.2087,30200.0
2013-10-10 13:55:00,18.35,18.37,18.34,18.35,32400.0,16.2087,16.2264,16.1999,16.2087,32400.0
2013-10-10 14:00:00,18.36,18.36,18.34,18.36,41400.0,16.2175,16.2175,16.1999,16.2175,41400.0
2013-10-10 14:05:00,18.36,18.37,18.3,18.31,55700.0,16.2175,16.2264,16.1645,16.1734,55700.0
2013-10-10 14:10:00,18.31,18.32,18.28,18.29,35900.0,16.1734,16.1822,16.1469,16.1557,35900.0
2013-10-10 14:15:00,18.3,18.3,18.27,18.28,53100.0,16.1645,16.1645,16.138,16.1469,53100.0
2013-10-10 14:20:00,18.29,18.32,18.29,18.3,13500.0,16.1557,16.1822,16.1557,16.1645,13500.0
2013-10-10 14:25:00,18.3,18.31,18.29,18.29,23000.0,16.1645,16.1734,16.1557,16.1557,23000.0
2013-10-10 14:30:00,18.3,18.3,18.28,18.3,40200.0,16.1645,16.1645,16.1469,16.1645,40200.0
2013-10-10 14:35:00,18.29,18.3,18.27,18.27,29400.0,16.1557,16.1645,16.138,16.138,29400.0
2013-10-10 14:40:00,18.28,18.3,18.27,18.29,55000.0,16.1469,16.1645,16.138,16.1557,55000.0
2013-10-10 14:45:00,18.28,18.29,18.27,18.29,21200.0,16.1469,16.1557,16.138,16.1557,21200.0
2013-10-10 14:50:00,18.29,18.29,18.26,18.28,41800.0,16.1557,16.1557,16.1292,16.1469,41800.0
2013-10-10 14:55:00,18.27,18.29,18.27,18.29,29900.0,16.138,16.1557,16.138,16.1557,29900.0
2013-10-10 15:00:00,18.29,18.32,18.28,18.32,96100.0,16.1557,16.1822,16.1469,16.1822,96100.0
2013-10-10 15:05:00,18.32,18.35,18.32,18.32,127700.0,16.1822,16.2087,16.1822,16.1822,127700.0
2013-10-10 15:10:00,18.32,18.38,18.32,18.38,54900.0,16.1822,16.2352,16.1822,16.2352,54900.0
2013-10-10 15:15:00,18.37,18.38,18.34,18.34,45900.0,16.2264,16.2352,16.1999,16.1999,45900.0
2013-10-10 15:20:00,18.34,18.36,18.31,18.33,110900.0,16.1999,16.2175,16.1734,16.191,110900.0
2013-10-10 15:25:00,18.33,18.34,18.31,18.31,57100.0,16.191,16.1999,16.1734,16.1734,57100.0
2013-10-10 15:30:00,18.3,18.32,18.27,18.27,87400.0,16.1645,16.1822,16.138,16.138,87400.0
2013-10-10 15:35:00,18.27,18.3,18.27,18.29,104700.0,16.138,16.1645,16.138,16.1557,104700.0
2013-10-10 15:40:00,18.3,18.3,18.24,18.25,136500.0,16.1645,16.1645,16.1115,16.1204,136500.0
2013-10-10 15:45:00,18.25,18.29,18.24,18.29,198200.0,16.1204,16.1557,16.1115,16.1557,198200.0
2013-10-10 15:50:00,18.29,18.29,18.25,18.25,205100.0,16.1557,16.1557,16.1204,16.1204,205100.0
2013-10-10 15:55:00,18.26,18.29,18.23,18.29,244200.0,16.1292,16.1557,16.1027,16.1557,244200.0
2013-10-11 09:30:00,18.3,18.56,18.29,18.48,138200.0,16.1645,16.3942,16.1557,16.3235,138200.0
2013-10-11 09:35:00,18.48,18.48,18.36,18.4,120700.0,16.3235,16.3235,16.2175,16.2529,120700.0
2013-10-11 09:40:00,18.39,18.48,18.35,18.44,54000.0,16.244,16.3235,16.2087,16.2882,54000.0
2013-10-11 09:45:00,18.44,18.54,18.44,18.53,83000.0,16.2882,16.3765,16.2882,16.3677,83000.0
2013-10-11 09:50:00,18.53,18.6,18.51,18.58,99400.0,16.3677,16.4295,16.35,16.4119,99400.0
2013-10-11 09:55:00,18.57,18.66,18.57,18.64,68600.0,16.403,16.4825,16.403,16.4649,68600.0
2013-10-11 10:00:00,18.64,18.65,18.57,18.57,66000.0,16.4649,16.4737,16.403,16.403,66000.0
2013-10-11 10:05:00,18.58,18.62,18.56,18.61,115600.0,16.4119,16.4472,16.3942,16.4384,115600.0
2013-10-11 10:10:00,18.61,18.61,18.57,18.6,124600.0,16.4384,16.4384,16.403,16.4295,124600.0
2013-10-11 10:15:00,18.6,18.62,18.55,18.56,61700.0,16.4295,16.4472,16.3854,16.3942,61700.0
2013-10-11 10:20:00,18.55,18.57,18.53,18.57,40300.0,16.3854,16.403,16.3677,16.403,40300.0
2013-10-11 10:25:00,18.56,18.57,18.48,18.51,198800.0,16.3942,16.403,16.3235,16.35,198800.0
2013-10-11 10:30:00,18.51,18.56,18.51,18.55,31200.0,16.35,16.3942,16.35,16.3854,31200.0
2013-10-11 10:35:00,18.55,18.56,18.5,18.51,25800.0,16.3854,16.3942,16.3412,16.35,25800.0
2013-10-11 10:40:00,18.51,18.53,18.47,18.48,35400.0,16.35,16.3677,16.3147,16.3235,35400.0
2013-10-11 10:45:00,18.46,18.49,18.45,18.45,38600.0,16.3059,16.3324,16.297,16.297,38600.0
2013-10-11 10:50:00,18.45,18.45,18.4,18.41,32200.0,16.297,16.297,16.2529,16.2617,32200.0
2013-10-11 10:55:00,18.41,18.47,18.4,18.46,54100.0,16.2617,16.3147,16.2529,16.3059,54100.0
2013-10-11 11:00:00,18.46,18.47,18.44,18.47,54400.0,16.3059,16.3147,16.2882,16.3147,54400.0
2013-10-11 11:05:00,18.47,18.49,18.45,18.47,43300.0,16.3147,16.3324,16.297,16.3147,43300.0
2013-10-11 11:10:00,18.47,18.49,18.46,18.49,7400.0,16.3147,16.3324,16.3059,16.3324,7400.0
2013-10-11 11:15:00,18.49,18.5,18.45,18.46,32300.0,16.3324,16.3412,16.297,16.3059,32300.0
2013-10-11 11:20:00,18.46,18.5,18.46,18.47,17200.0,16.3059,16.3412,16.3059,16.3147,17200.0
2013-10-11 11:25:00,18.47,18.48,18.46,18.47,23300.0,16.3147,16.3235,16.3059,16.3147,23300.0
2013-10-11 11:30:00,18.46,18.59,18.46,18.58,54800.0,16.3059,16.4207,16.3059,16.4119,54800.0
2013-10-11 11:35:00,18.58,18.61,18.57,18.6,62400.0,16.4119,16.4384,16.403,16.4295,62400.0
2013-10-11 11:40:00,18.6,18.62,18.59,18.59,44100.0,16.4295,16.4472,16.4207,16.4207,44100.0
2013-10-11 11:45:00,18.59,18.61,18.58,18.6,30400.0,16.4207,16.4384,16.4119,16.4295,30400.0
2013-10-11 11:50:00,18.6,18.61,18.58,18.59,16400.0,16.4295,16.4384,16.4119,16.4207,16400.0
2013-10-11 11:55:00,18.6,18.62,18.59,18.62,29600.0,16.4295,16.4472,16.4207,16.4472,29600.0
2013-10-11 12:00:00,18.62,18.63,18.59,18.61,95400.0,16.4472,16.456,16.4207,16.4384,95400.0
2013-10-11 12:05:00,18.61,18.64,18.6,18.63,41500.0,16.4384,16.4649,16.4295,16.456,41500.0
2013-10-11 12:10:00,18.64,18.65,18.6,18.62,39100.0,16.4649,16.4737,16.4295,16.4472,39100.0
2013-10-11 12:15:00,18.62,18.66,18.62,18.64,24700.0,16.4472,16.4825,16.4472,16.4649,24700.0
2013-10-11 12:20:00,18.65,18.7,18.65,18.69,62600.0,16.4737,16.5179,16.4737,16.509,62600.0
2013-10-11 12:25:00,18.69,18.7,18.67,18.68,25000.0,16.509,16.5179,16.4914,16.5002,25000.0
2013-10-11 12:30:00,18.68,18.73,18.68,18.73,89500.0,16.5002,16.5444,16.5002,16.5444,89500.0
2013-10-11 12:35:00,18.72,18.74,18.72,18.74,34000.0,16.5355,16.5532,16.5355,16.5532,34000.0
2013-10-11 12:40:00,18.74,18.75,18.73,18.73,28600.0,16.5532,16.562,16.5444,16.5444,28600.0
2013-10-11 12:45:00,18.73,18.75,18.73,18.74,62200.0,16.5444,16.562,16.5444,16.5532,62200.0
2013-10-11 12:50:00,18.73,18.75,18.73,18.74,55000.0,16.5444,16.562,16.5444,16.5532,55000.0
2013-10-11 12:55:00,18.75,18.76,18.74,18.74,17800.0,16.562,16.5709,16.5532,16.5532,17800.0
2013-10-11 13:00:00,18.75,18.76,18.7,18.75,172100.0,16.562,16.5709,16.5179,16.562,172100.0
2013-10-11 13:05:00,18.74,18.77,18.74,18.76,24100.0,16.5532,16.5797,16.5532,16.5709,24100.0
2013-10-11 13:10:00,18.76,18.8,18.74,18.8,43700.0,16.5709,16.6062,16.5532,16.6062,43700.0
2013-10-11 13:15:00,18.8,18.8,18.74,18.74,38800.0,16.6062,16.6062,16.5532,16.5532,38800.0
2013-10-11 13:20:00,18.74,18.75,18.7,18.72,39400.0,16.5532,16.562,16.5179,16.5355,39400.0
2013-10-11 13:25:00,18.72,18.73,18.7,18.72,28800.0,16.5355,16.5444,16.5179,16.5355,28800.0
2013-10-11 13:30:00,18.71,18.72,18.7,18.71,8900.0,16.5267,16.5355,16.5179,16.5267,8900.0
2013-10-11 13:35:00,18.72,18.73,18.71,18.71,28300.0,16.5355,16.5444,16.5267,16.5267,28300.0
2013-10-11 13:40:00,18.7,18.71,18.69,18.7,19900.0,16.5179,16.5267,16.509,16.5179,19900.0
2013-10-11 13:45:00,18.7,18.73,18.69,18.72,24800.0,16.5179,16.5444,16.509,16.5355,24800.0
2013-10-11 13:50:00,18.71,18.75,18.71,18.75,22100.0,16.5267,16.562,16.5267,16.562,22100.0
2013-10-11 13:55:00,18.75,18.75,18.71,18.74,26000.0,16.562,16.562,16.5267,16.5532,26000.0
2013-10-11 14:00:00,18.73,18.74,18.69,18.72,30000.0,16.5444,16.5532,16.509,16.5355,30000.0
2013-10-11 14:05:00,18.73,18.74,18.73,18.73,13400.0,16.5444,16.5532,16.5444,16.5444,13400.0
2013-10-11 14:10:00,18.74,18.74,18.71,18.71,22700.0,16.5532,16.5532,16.5267,16.5267,22700.0
2013-10-11 14:15:00,18.71,18.73,18.71,18.73,18000.0,16.5267,16.5444,16.5267,16.5444,18000.0
2013-10-11 14:20:00,18.73,18.74,18.71,18.72,19900.0,16.5444,16.5532,16.5267,16.5355,19900.0
2013-10-11 14:25:00,18.71,18.72,18.69,18.72,35900.0,16.5267,16.5355,16.509,16.5355,35900.0
2013-10-11 14:30:00,18.71,18.73,18.7,18.71,21500.0,16.5267,16.5444,16.5179,16.5267,21500.0
2013-10-11 14:35:00,18.71,18.72,18.7,18.71,23700.0,16.5267,16.5355,16.5179,16.5267,23700.0
2013-10-11 14:40:00,18.7,18.71,18.68,18.69,42400.0,16.5179,16.5267,16.5002,16.509,42400.0
2013-10-11 14:45:00,18.7,18.71,18.68,18.69,42500.0,16.5179,16.5267,16.5002,16.509,42500.0
2013-10-11 14:50:00,18.69,18.69,18.68,18.68,11100.0,16.509,16.509,16.5002,16.5002,11100.0
2013-10-11 14:55:00,18.69,18.69,18.66,18.67,22300.0,16.509,16.509,16.4825,16.4914,22300.0
2013-10-11 15:00:00,18.68,18.7,18.66,18.67,43100.0,16.5002,16.5179,16.4825,16.4914,43100.0
2013-10-11 15:05:00,18.66,18.66,18.64,18.65,47600.0,16.4825,16.4825,16.4649,16.4737,47600.0
2013-10-11 15:10:00,18.64,18.68,18.64,18.66,119100.0,16.4649,16.5002,16.4649,16.4825,119100.0
2013-10-11 15:15:00,18.66,18.66,18.63,18.63,24200.0,16.4825,16.4825,16.456,16.456,24200.0
2013-10-11 15:20:00,18.63,18.63,18.61,18.61,35200.0,16.456,16.456,16.4384,16.4384,35200.0
2013-10-11 15:25:00,18.62,18.66,18.62,18.64,57500.0,16.4472,16.4825,16.4472,16.4649,57500.0
2013-10-11 15:30:00,18.64,18.69,18.64,18.65,66100.0,16.4649,16.509,16.4649,16.4737,66100.0
2013-10-11 15:35:00,18.66,18.66,18.62,18.62,45300.0,16.4825,16.4825,16.4472,16.4472,45300.0
2013-10-11 15:40:00,18.61,18.65,18.6,18.61,130500.0,16.4384,16.4737,16.4295,16.4384,130500.0
2013-10-11 15:45:00,18.6,18.61,18.57,18.58,185500.0,16.4295,16.4384,16.403,16.4119,185500.0
2013-10-11 15:50:00,18.57,18.65,18.57,18.64,163700.0,16.403,16.4737,16.403,16.4649,163700.0
2013-10-11 15:55:00,18.63,18.67,18.63,18.66,204600.0,16.456,16.4914,16.456,16.4825,204600.0
2013-10-14 09:30:00,18.28,18.46,18.27,18.42,260200.0,16.1469,16.3059,16.138,16.2705,260200.0
2013-10-14 09:35:00,18.42,18.49,18.32,18.32,124200.0,16.2705,16.3324,16.1822,16.1822,124200.0
2013-10-14 09:40:00,18.35,18.36,18.25,18.29,235200.0,16.2087,16.2175,16.1204,16.1557,235200.0
2013-10-14 09:45:00,18.28,18.29,18.13,18.15,121400.0,16.1469,16.1557,16.0144,16.032,121400.0
2013-10-14 09:50:00,18.15,18.18,18.09,18.1,101100.0,16.032,16.0585,15.979,15.9879,101100.0
2013-10-14 09:55:00,18.11,18.14,18.07,18.11,92500.0,15.9967,16.0232,15.9614,15.9967,92500.0
2013-10-14 10:00:00,18.11,18.16,18.05,18.05,150000.0,15.9967,16.0409,15.9437,15.9437,150000.0
2013-10-14 10:05:00,18.05,18.07,17.97,18.03,267800.0,15.9437,15.9614,15.873,15.926,267800.0
2013-10-14 10:10:00,18.03,18.11,18.01,18.11,54500.0,15.926,15.9967,15.9084,15.9967,54500.0
2013-10-14 10:15:00,18.11,18.17,18.09,18.1,76200.0,15.9967,16.0497,15.979,15.9879,76200.0
2013-10-14 10:20:00,18.11,18.23,18.11,18.23,83900.0,15.9967,16.1027,15.9967,16.1027,83900.0
2013-10-14 10:25:00,18.22,18.25,18.2,18.22,78600.0,16.0939,16.1204,16.0762,16.0939,78600.0
2013-10-14 10:30:00,18.22,18.23,18.17,18.19,44100.0,16.0939,16.1027,16.0497,16.0674,44100.0
2013-10-14 10:35:00,18.19,18.2,18.12,18.12,31500.0,16.0674,16.0762,16.0055,16.0055,31500.0
2013-10-14 10:40:00,18.11,18.12,18.07,18.08,84900.0,15.9967,16.0055,15.9614,15.9702,84900.0
2013-10-14 10:45:00,18.08,18.12,18.06,18.1,57500.0,15.9702,16.0055,15.9525,15.9879,57500.0
2013-10-14 10:50:00,18.11,18.14,18.09,18.1,44300.0,15.9967,16.0232,15.979,15.9879,44300.0
2013-10-14 10:55:00,18.09,18.12,18.08,18.09,73900.0,15.979,16.0055,15.9702,15.979,73900.0
2013-10-14 11:00:00,18.09,18.1,18.05,18.05,34800.0,15.979,15.9879,15.9437,15.9437,34800.0
2013-10-14 11:05:00,18.05,18.09,18.05,18.08,32100.0,15.9437,15.979,15.9437,15.9702,32100.0
2013-10-14 11:10:00,18.08,18.1,18.08,18.1,51400.0,15.9702,15.9879,15.9702,15.9879,51400.0
2013-10-14 11:15:00,18.09,18.1,18.06,18.09,49900.0,15.979,15.9879,15.9525,15.979,49900.0
2013-10-14 11:20:00,18.08,18.08,18.05,18.06,22500.0,15.9702,15.9702,15.9437,15.9525,22500.0
2013-10-14 11:25:00,18.05,18.06,17.99,18.02,136700.0,15.9437,15.9525,15.8907,15.9172,136700.0
2013-10-14 11:30:00,18.02,18.05,18.01,18.04,51200.0,15.9172,15.9437,15.9084,15.9349,51200.0
2013-10-14 11:35:00,18.04,18.04,18.0,18.04,67900.0,15.9349,15.9349,15.8995,15.9349,67900.0
2013-10-14 11:40:00,18.03,18.08,18.03,18.08,32500.0,15.926,15.9702,15.926,15.9702,32500.0
2013-10-14 11:45:00,18.07,18.14,18.06,18.14,75600.0,15.9614,16.0232,15.9525,16.0232,75600.0
2013-10-14 11:50:00,18.15,18.19,18.14,18.17,83900.0,16.032,16.0674,16.0232,16.0497,83900.0
2013-10-14 11:55:00,18.17,18.22,18.16,18.21,50500.0,16.0497,16.0939,16.0409,16.085,50500.0
2013-10-14 12:00:00,18.2,18.23,18.2,18.22,41500.0,16.0762,16.1027,16.0762,16.0939,41500.0
2013-10-14 12:05:00,18.22,18.22,18.14,18.16,148400.0,16.0939,16.0939,16.0232,16.0409,148400.0
2013-10-14 12:10:00,18.15,18.16,18.11,18.13,29900.0,16.032,16.0409,15.9967,16.0144,29900.0
2013-10-14 12:15:00,18.14,18.16,18.13,18.15,20800.0,16.0232,16.0409,16.0144,16.032,20800.0
2013-10-14 12:20:00,18.15,18.15,18.11,18.11,22600.0,16.032,16.032,15.9967,15.9967,22600.0
2013-10-14 12:25:00,18.12,18.13,18.11,18.11,21000.0,16.0055,16.0144,15.9967,15.9967,21000.0
2013-10-14 12:30:00,18.11,18.13,18.1,18.12,29700.0,15.9967,16.0144,15.9879,16.0055,29700.0
2013-10-14 12:35:00,18.13,18.18,18.12,18.16,46500.0,16.0144,16.0585,16.0055,16.0409,46500.0
2013-10-14 12:40:00,18.16,18.19,18.16,18.18,27200.0,16.0409,16.0674,16.0409,16.0585,27200.0
2013-10-14 12:45:00,18.18,18.19,18.15,18.16,50100.0,16.0585,16.0674,16.032,16.0409,50100.0
2013-10-14 12:50:00,18.16,18.18,18.15,18.16,58900.0,16.0409,16.0585,16.032,16.0409,58900.0
2013-10-14 12:55:00,18.16,18.18,18.16,18.16,17700.0,16.0409,16.0585,16.0409,16.0409,17700.0
2013-10-14 13:00:00,18.17,18.19,18.16,18.19,23100.0,16.0497,16.0674,16.0409,16.0674,23100.0
2013-10-14 13:05:00,18.2,18.24,18.19,18.23,62100.0,16.0762,16.1115,16.0674,16.1027,62100.0
2013-10-14 13:10:00,18.23,18.29,18.21,18.26,195100.0,16.1027,16.1557,16.085,16.1292,195100.0
2013-10-14 13:15:00,18.26,18.27,18.24,18.24,46600.0,16.1292,16.138,16.1115,16.1115,46600.0
2013-10-14 13:20:00,18.25,18.26,18.22,18.22,22200.0,16.1204,16.1292,16.0939,16.0939,22200.0
2013-10-14 13:25:00,18.21,18.23,18.19,18.21,70100.0,16.085,16.1027,16.0674,16.085,70100.0
2013-10-14 13:30:00,18.21,18.22,18.2,18.22,70400.0,16.085,16.0939,16.0762,16.0939,70400.0
2013-10-14 13:35:00,18.22,18.22,18.21,18.22,36700.0,16.0939,16.0939,16.085,16.0939,36700.0
2013-10-14 13:40:00,18.22,18.26,18.21,18.25,59500.0,16.0939,16.1292,16.085,16.1204,59500.0
2013-10-14 13:45:00,18.26,18.26,18.2,18.22,42100.0,16.1292,16.1292,16.0762,16.0939,42100.0
2013-10-14 13:50:00,18.22,18.24,18.2,18.21,76500.0,16.0939,16.1115,16.0762,16.085,76500.0
2013-10-14 13:55:00,18.22,18.22,18.18,18.21,16300.0,16.0939,16.0939,16.0585,16.085,16300.0
2013-10-14 14:00:00,18.21,18.25,18.19,18.25,23000.0,16.085,16.1204,16.0674,16.1204,23000.0
2013-10-14 14:05:00,18.26,18.29,18.25,18.29,46000.0,16.1292,16.1557,16.1204,16.1557,46000.0
2013-10-14 14:10:00,18.28,18.29,18.2,18.21,57400.0,16.1469,16.1557,16.0762,16.085,57400.0
2013-10-14 14:15:00,18.22,18.26,18.21,18.21,29400.0,16.0939,16.1292,16.085,16.085,29400.0
2013-10-14 14:20:00,18.21,18.25,18.2,18.2,37700.0,16.085,16.1204,16.0762,16.0762,37700.0
2013-10-14 14:25:00,18.21,18.23,18.21,18.22,23400.0,16.085,16.1027,16.085,16.0939,23400.0
2013-10-14 14:30:00,18.22,18.25,18.22,18.24,34200.0,16.0939,16.1204,16.0939,16.1115,34200.0
2013-10-14 14:35:00,18.24,18.25,18.23,18.23,22400.0,16.1115,16.1204,16.1027,16.1027,22400.0
2013-10-14 14:40:00,18.23,18.25,18.17,18.19,101800.0,16.1027,16.1204,16.0497,16.0674,101800.0
2013-10-14 14:45:00,18.19,18.21,18.18,18.19,36200.0,16.0674,16.085,16.0585,16.0674,36200.0
2013-10-14 14:50:00,18.19,18.19,18.13,18.13,96900.0,16.0674,16.0674,16.0144,16.0144,96900.0
2013-10-14 14:55:00,18.13,18.19,18.13,18.17,78500.0,16.0144,16.0674,16.0144,16.0497,78500.0
2013-10-14 15:00:00,18.17,18.21,18.16,18.21,56300.0,16.0497,16.085,16.0409,16.085,56300.0
2013-10-14 15:05:00,18.2,18.24,18.19,18.23,75000.0,16.0762,16.1115,16.0674,16.1027,75000.0
2013-10-14 15:10:00,18.23,18.27,18.22,18.27,138300.0,16.1027,16.138,16.0939,16.138,138300.0
2013-10-14 15:15:00,18.26,18.27,18.23,18.23,72300.0,16.1292,16.138,16.1027,16.1027,72300.0
2013-10-14 15:20:00,18.22,18.26,18.22,18.24,82700.0,16.0939,16.1292,16.0939,16.1115,82700.0
2013-10-14 15:25:00,18.24,18.27,18.23,18.25,93900.0,16.1115,16.138,16.1027,16.1204,93900.0
2013-10-14 15:30:00,18.26,18.3,18.26,18.29,53700.0,16.1292,16.1645,16.1292,16.1557,53700.0
2013-10-14 15:35:00,18.3,18.3,18.24,18.25,90000.0,16.1645,16.1645,16.1115,16.1204,90000.0
2013-10-14 15:40:00,18.24,18.27,18.23,18.27,107600.0,16.1115,16.138,16.1027,16.138,107600.0
2013-10-14 15:45:00,18.27,18.28,18.23,18.23,252200.0,16.138,16.1469,16.1027,16.1027,252200.0
2013-10-14 15:50:00,18.24,18.25,18.23,18.24,155900.0,16.1115,16.1204,16.1027,16.1115,155900.0
2013-10-14 15:55:00,18.24,18.27,18.23,18.25,501300.0,16.1115,16.138,16.1027,16.1204,501300.0
2013-10-15 09:30:00,18.21,18.24,18.1,18.13,150500.0,16.085,16.1115,15.9879,16.0144,150500.0
2013-10-15 09:35:00,18.13,18.13,18.0,18.0,98600.0,16.0144,16.0144,15.8995,15.8995,98600.0
2013-10-15 09:40:00,18.01,18.04,17.9,17.94,146100.0,15.9084,15.9349,15.8112,15.8465,146100.0
2013-10-15 09:45:00,17.94,17.99,17.85,17.92,152800.0,15.8465,15.8907,15.767,15.8289,152800.0
2013-10-15 09:50:00,17.91,17.98,17.9,17.93,101500.0,15.82,15.8819,15.8112,15.8377,101500.0
2013-10-15 09:55:00,17.93,17.99,17.91,17.98,104300.0,15.8377,15.8907,15.82,15.8819,104300.0
2013-10-15 10:00:00,17.98,17.99,17.8,17.84,376500.0,15.8819,15.8907,15.7229,15.7582,376500.0
2013-10-15 10:05:00,17.84,17.96,17.82,17.96,193400.0,15.7582,15.8642,15.7405,15.8642,193400.0
2013-10-15 10:10:00,17.96,18.0,17.94,17.99,85700.0,15.8642,15.8995,15.8465,15.8907,85700.0
2013-10-15 10:15:00,17.99,18.0,17.92,17.94,76600.0,15.8907,15.8995,15.8289,15.8465,76600.0
2013-10-15 10:20:00,17.93,17.98,17.93,17.97,57200.0,15.8377,15.8819,15.8377,15.873,57200.0
2013-10-15 10:25:00,17.97,17.98,17.9,17.91,54700.0,15.873,15.8819,15.8112,15.82,54700.0
2013-10-15 10:30:00,17.91,17.91,17.86,17.86,79200.0,15.82,15.82,15.7759,15.7759,79200.0
2013-10-15 10:35:00,17.87,17.87,17.84,17.86,89500.0,15.7847,15.7847,15.7582,15.7759,89500.0
2013-10-15 10:40:00,17.87,17.88,17.81,17.82,127600.0,15.7847,15.7935,15.7317,15.7405,127600.0
2013-10-15 10:45:00,17.82,17.85,17.8,17.84,70800.0,15.7405,15.767,15.7229,15.7582,70800.0
2013-10-15 10:50:00,17.84,17.9,17.84,17.87,66100.0,15.7582,15.8112,15.7582,15.7847,66100.0
2013-10-15 10:55:00,17.88,17.88,17.84,17.86,72200.0,15.7935,15.7935,15.7582,15.7759,72200.0
2013-10-15 11:00:00,17.86,17.86,17.8,17.8,106500.0,15.7759,15.7759,15.7229,15.7229,106500.0
2013-10-15 11:05:00,17.81,17.81,17.75,17.75,113700.0,15.7317,15.7317,15.6787,15.6787,113700.0
2013-10-15 11:10:00,17.76,17.82,17.71,17.78,233000.0,15.6875,15.7405,15.6434,15.7052,233000.0
2013-10-15 11:15:00,17.78,17.83,17.78,17.82,62100.0,15.7052,15.7494,15.7052,15.7405,62100.0
2013-10-15 11:20:00,17.82,17.86,17.8,17.81,72800.0,15.7405,15.7759,15.7229,15.7317,72800.0
2013-10-15 11:25:00,17.81,17.85,17.78,17.85,91600.0,15.7317,15.767,15.7052,15.767,91600.0
2013-10-15 11:30:00,17.84,17.85,17.8,17.8,43100.0,15.7582,15.767,15.7229,15.7229,43100.0
2013-10-15 11:35:00,17.8,17.81,17.74,17.77,67400.0,15.7229,15.7317,15.6699,15.6964,67400.0
2013-10-15 11:40:00,17.76,17.78,17.75,17.75,46900.0,15.6875,15.7052,15.6787,15.6787,46900.0
2013-10-15 11:45:00,17.75,17.77,17.73,17.75,47400.0,15.6787,15.6964,15.661,15.6787,47400.0
2013-10-15 11:50:00,17.77,17.8,17.77,17.79,36500.0,15.6964,15.7229,15.6964,15.714,36500.0
2013-10-15 11:55:00,17.78,17.79,17.76,17.78,64000.0,15.7052,15.714,15.6875,15.7052,64000.0
2013-10-15 12:00:00,17.78,17.78,17.75,17.78,108500.0,15.7052,15.7052,15.6787,15.7052,108500.0
2013-10-15 12:05:00,17.78,17.85,17.76,17.85,68600.0,15.7052,15.767,15.6875,15.767,68600.0
2013-10-15 12:10:00,17.85,17.87,17.82,17.85,67400.0,15.767,15.7847,15.7405,15.767,67400.0
2013-10-15 12:15:00,17.86,17.86,17.78,17.82,58100.0,15.7759,15.7759,15.7052,15.7405,58100.0
2013-10-15 12:20:00,17.82,17.85,17.8,17.85,43500.0,15.7405,15.767,15.7229,15.767,43500.0
2013-10-15 12:25:00,17.86,17.91,17.86,17.88,86400.0,15.7759,15.82,15.7759,15.7935,86400.0
2013-10-15 12:30:00,17.88,17.91,17.86,17.91,42500.0,15.7935,15.82,15.7759,15.82,42500.0
2013-10-15 12:35:00,17.92,17.93,17.86,17.86,42700.0,15.8289,15.8377,15.7759,15.7759,42700.0
2013-10-15 12:40:00,17.85,17.88,17.84,17.87,40700.0,15.767,15.7935,15.7582,15.7847,40700.0
2013-10-15 12:45:00,17.87,17.89,17.86,17.88,34000.0,15.7847,15.8024,15.7759,15.7935,34000.0
2013-10-15 12:50:00,17.87,17.88,17.83,17.83,38300.0,15.7847,15.7935,15.7494,15.7494,38300.0
2013-10-15 12:55:00,17.83,17.84,17.82,17.83,28500.0,15.7494,15.7582,15.7405,15.7494,28500.0
2013-10-15 13:00:00,17.83,17.84,17.8,17.81,62200.0,15.7494,15.7582,15.7229,15.7317,62200.0
2013-10-15 13:05:00,17.81,17.82,17.8,17.81,58900.0,15.7317,15.7405,15.7229,15.7317,58900.0
2013-10-15 13:10:00,17.81,17.86,17.8,17.85,67600.0,15.7317,15.7759,15.7229,15.767,67600.0
2013-10-15 13:15:00,17.84,17.85,17.81,17.83,41900.0,15.7582,15.767,15.7317,15.7494,41900.0
2013-10-15 13:20:00,17.82,17.82,17.79,17.8,53300.0,15.7405,15.7405,15.714,15.7229,53300.0
2013-10-15 13:25:00,17.8,17.81,17.78,17.79,47800.0,15.7229,15.7317,15.7052,15.714,47800.0
2013-10-15 13:30:00,17.79,17.81,17.78,17.8,69600.0,15.714,15.7317,15.7052,15.7229,69600.0
2013-10-15 13:35:00,17.8,17.8,17.76,17.8,92300.0,15.7229,15.7229,15.6875,15.7229,92300.0
2013-10-15 13:40:00,17.79,17.8,17.77,17.79,32100.0,15.714,15.7229,15.6964,15.714,32100.0
2013-10-15 13:45:00,17.8,17.81,17.78,17.78,37700.0,15.7229,15.7317,15.7052,15.7052,37700.0
2013-10-15 13:50:00,17.78,17.8,17.78,17.79,30100.0,15.7052,15.7229,15.7052,15.714,30100.0
2013-10-15 13:55:00,17.79,17.79,17.76,17.77,49500.0,15.714,15.714,15.6875,15.6964,49500.0
2013-10-15 14:00:00,17.77,17.81,17.76,17.79,51900.0,15.6964,15.7317,15.6875,15.714,51900.0
2013-10-15 14:05:00,17.8,17.8,17.79,17.79,48700.0,15.7229,15.7229,15.714,15.714,48700.0
2013-10-15 14:10:00,17.79,17.81,17.77,17.8,86000.0,15.714,15.7317,15.6964,15.7229,86000.0
2013-10-15 14:15:00,17.8,17.83,17.79,17.83,74900.0,15.7229,15.7494,15.714,15.7494,74900.0
2013-10-15 14:20:00,17.82,17.83,17.75,17.75,690900.0,15.7405,15.7494,15.6787,15.6787,690900.0
2013-10-15 14:25:00,17.75,17.75,17.72,17.73,241200.0,15.6787,15.6787,15.6522,15.661,241200.0
2013-10-15 14:30:00,17.74,17.75,17.69,17.71,271600.0,15.6699,15.6787,15.6257,15.6434,271600.0
2013-10-15 14:35:00,17.71,17.72,17.65,17.7,173700.0,15.6434,15.6522,15.5904,15.6345,173700.0
2013-10-15 14:40:00,17.7,17.72,17.66,17.72,109000.0,15.6345,15.6522,15.5992,15.6522,109000.0
2013-10-15 14:45:00,17.71,17.71,17.65,17.69,248300.0,15.6434,15.6434,15.5904,15.6257,248300.0
2013-10-15 14:50:00,17.7,17.74,17.7,17.71,113600.0,15.6345,15.6699,15.6345,15.6434,113600.0
2013-10-15 14:55:00,17.71,17.76,17.7,17.76,98200.0,15.6434,15.6875,15.6345,15.6875,98200.0
2013-10-15 15:00:00,17.76,17.79,17.75,17.76,122300.0,15.6875,15.714,15.6787,15.6875,122300.0
2013-10-15 15:05:00,17.76,17.78,17.74,17.76,208000.0,15.6875,15.7052,15.6699,15.6875,208000.0
2013-10-15 15:10:00,17.76,17.77,17.74,17.74,251000.0,15.6875,15.6964,15.6699,15.6699,251000.0
2013-10-15 15:15:00,17.74,17.75,17.7,17.73,140000.0,15.6699,15.6787,15.6345,15.661,140000.0
2013-10-15 15:20:00,17.73,17.73,17.69,17.7,106300.0,15.661,15.661,15.6257,15.6345,106300.0
2013-10-15 15:25:00,17.7,17.74,17.69,17.72,101800.0,15.6345,15.6699,15.6257,15.6522,101800.0
2013-10-15 15:30:00,17.73,17.76,17.71,17.75,298900.0,15.661,15.6875,15.6434,15.6787,298900.0
2013-10-15 15:35:00,17.75,17.75,17.69,17.69,257100.0,15.6787,15.6787,15.6257,15.6257,257100.0
2013-10-15 15:40:00,17.7,17.71,17.68,17.7,181600.0,15.6345,15.6434,15.6169,15.6345,181600.0
2013-10-15 15:45:00,17.7,17.73,17.69,17.72,180200.0,15.6345,15.661,15.6257,15.6522,180200.0
2013-10-15 15:50:00,17.72,17.74,17.69,17.7,489300.0,15.6522,15.6699,15.6257,15.6345,489300.0
2013-10-15 15:55:00,17.69,17.71,17.68,17.7,585800.0,15.6257,15.6434,15.6169,15.6345,585800.0
2013-10-16 09:30:00,17.89,17.89,17.65,17.74,239100.0,15.8024,15.8024,15.5904,15.6699,239100.0
2013-10-16 09:35:00,17.75,17.77,17.67,17.71,214100.0,15.6787,15.6964,15.608,15.6434,214100.0
2013-10-16 09:40:00,17.72,17.72,17.63,17.64,103300.0,15.6522,15.6522,15.5727,15.5815,103300.0
2013-10-16 09:45:00,17.65,17.72,17.63,17.7,131200.0,15.5904,15.6522,15.5727,15.6345,131200.0
2013-10-16 09:50:00,17.7,17.71,17.66,17.7,491600.0,15.6345,15.6434,15.5992,15.6345,491600.0
2013-10-16 09:55:00,17.7,17.87,17.7,17.83,287100.0,15.6345,15.7847,15.6345,15.7494,287100.0
2013-10-16 10:00:00,17.83,17.83,17.73,17.74,357700.0,15.7494,15.7494,15.661,15.6699,357700.0
2013-10-16 10:05:00,17.75,17.79,17.72,17.73,337900.0,15.6787,15.714,15.6522,15.661,337900.0
2013-10-16 10:10:00,17.73,17.77,17.72,17.76,202200.0,15.661,15.6964,15.6522,15.6875,202200.0
2013-10-16 10:15:00,17.76,17.84,17.74,17.84,364000.0,15.6875,15.7582,15.6699,15.7582,364000.0
2013-10-16 10:20:00,17.83,17.85,17.77,17.77,156700.0,15.7494,15.767,15.6964,15.6964,156700.0
2013-10-16 10:25:00,17.77,17.78,17.71,17.73,132500.0,15.6964,15.7052,15.6434,15.661,132500.0
2013-10-16 10:30:00,17.74,17.74,17.6,17.6,187200.0,15.6699,15.6699,15.5462,15.5462,187200.0
2013-10-16 10:35:00,17.6,17.67,17.6,17.64,129700.0,15.5462,15.608,15.5462,15.5815,129700.0
2013-10-16 10:40:00,17.64,17.66,17.62,17.66,56700.0,15.5815,15.5992,15.5639,15.5992,56700.0
2013-10-16 10:45:00,17.65,17.67,17.63,17.64,175600.0,15.5904,15.608,15.5727,15.5815,175600.0
2013-10-16 10:50:00,17.63,17.69,17.62,17.66,230100.0,15.5727,15.6257,15.5639,15.5992,230100.0
2013-10-16 10:55:00,17.66,17.72,17.65,17.7,110000.0,15.5992,15.6522,15.5904,15.6345,110000.0
2013-10-16 11:00:00,17.7,17.71,17.66,17.69,101400.0,15.6345,15.6434,15.5992,15.6257,101400.0
2013-10-16 11:05:00,17.69,17.7,17.66,17.68,47100.0,15.6257,15.6345,15.5992,15.6169,47100.0
2013-10-16 11:10:00,17.68,17.73,17.67,17.71,139500.0,15.6169,15.661,15.608,15.6434,139500.0
2013-10-16 11:15:00,17.72,17.75,17.69,17.7,110400.0,15.6522,15.6787,15.6257,15.6345,110400.0
2013-10-16 11:20:00,17.7,17.72,17.68,17.69,60800.0,15.6345,15.6522,15.6169,15.6257,60800.0
2013-10-16 11:25:00,17.69,17.69,17.65,17.68,50900.0,15.6257,15.6257,15.5904,15.6169,50900.0
2013-10-16 11:30:00,17.68,17.72,17.65,17.71,74900.0,15.6169,15.6522,15.5904,15.6434,74900.0
2013-10-16 11:35:00,17.71,17.77,17.71,17.75,100200.0,15.6434,15.6964,15.6434,15.6787,100200.0
2013-10-16 11:40:00,17.76,17.76,17.72,17.74,124400.0,15.6875,15.6875,15.6522,15.6699,124400.0
2013-10-16 11:45:00,17.74,17.75,17.73,17.75,24400.0,15.6699,15.6787,15.661,15.6787,24400.0
2013-10-16 11:50:00,17.74,17.77,17.74,17.76,65500.0,15.6699,15.6964,15.6699,15.6875,65500.0
2013-10-16 11:55:00,17.75,17.77,17.74,17.76,58800.0,15.6787,15.6964,15.6699,15.6875,58800.0
2013-10-16 12:00:00,17.75,17.76,17.73,17.75,48600.0,15.6787,15.6875,15.661,15.6787,48600.0
2013-10-16 12:05:00,17.74,17.82,17.74,17.82,102700.0,15.6699,15.7405,15.6699,15.7405,102700.0
2013-10-16 12:10:00,17.82,17.85,17.82,17.85,58600.0,15.7405,15.767,15.7405,15.767,58600.0
2013-10-16 12:15:00,17.85,17.9,17.83,17.89,118500.0,15.767,15.8112,15.7494,15.8024,118500.0
2013-10-16 12:20:00,17.88,17.92,17.85,17.89,135500.0,15.7935,15.8289,15.767,15.8024,135500.0
2013-10-16 12:25:00,17.89,17.94,17.88,17.91,120800.0,15.8024,15.8465,15.7935,15.82,120800.0
2013-10-16 12:30:00,17.91,17.95,17.89,17.93,118500.0,15.82,15.8554,15.8024,15.8377,118500.0
2013-10-16 12:35:00,17.94,18.03,17.93,18.03,197800.0,15.8465,15.926,15.8377,15.926,197800.0
2013-10-16 12:40:00,18.02,18.04,18.0,18.01,165800.0,15.9172,15.9349,15.8995,15.9084,165800.0
2013-10-16 12:45:00,18.01,18.02,18.01,18.01,105400.0,15.9084,15.9172,15.9084,15.9084,105400.0
2013-10-16 12:50:00,18.01,18.02,17.99,17.99,153000.0,15.9084,15.9172,15.8907,15.8907,153000.0
2013-10-16 12:55:00,17.99,17.99,17.94,17.95,75500.0,15.8907,15.8907,15.8465,15.8554,75500.0
2013-10-16 13:00:00,17.95,17.96,17.9,17.9,138900.0,15.8554,15.8642,15.8112,15.8112,138900.0
2013-10-16 13:05:00,17.9,17.94,17.89,17.94,81000.0,15.8112,15.8465,15.8024,15.8465,81000.0
2013-10-16 13:10:00,17.93,17.98,17.93,17.97,86000.0,15.8377,15.8819,15.8377,15.873,86000.0
2013-10-16 13:15:00,17.98,17.98,17.95,17.96,137300.0,15.8819,15.8819,15.8554,15.8642,137300.0
2013-10-16 13:20:00,17.96,17.98,17.94,17.98,105100.0,15.8642,15.8819,15.8465,15.8819,105100.0
2013-10-16 13:25:00,17.98,18.12,17.97,18.11,116200.0,15.8819,16.0055,15.873,15.9967,116200.0
2013-10-16 13:30:00,18.12,18.14,18.09,18.1,213200.0,16.0055,16.0232,15.979,15.9879,213200.0
2013-10-16 13:35:00,18.1,18.13,18.09,18.13,129100.0,15.9879,16.0144,15.979,16.0144,129100.0
2013-10-16 13:40:00,18.13,18.21,18.12,18.2,113200.0,16.0144,16.085,16.0055,16.0762,113200.0
2013-10-16 13:45:00,18.2,18.29,18.18,18.28,228500.0,16.0762,16.1557,16.0585,16.1469,228500.0
2013-10-16 13:50:00,18.28,18.31,18.25,18.27,356000.0,16.1469,16.1734,16.1204,16.138,356000.0
2013-10-16 13:55:00,18.27,18.27,18.15,18.15,180500.0,16.138,16.138,16.032,16.032,180500.0
2013-10-16 14:00:00,18.16,18.16,18.09,18.1,100200.0,16.0409,16.0409,15.979,15.9879,100200.0
2013-10-16 14:05:00,18.1,18.14,18.1,18.14,71000.0,15.9879,16.0232,15.9879,16.0232,71000.0
2013-10-16 14:10:00,18.13,18.15,18.13,18.13,40000.0,16.0144,16.032,16.0144,16.0144,40000.0
2013-10-16 14:15:00,18.13,18.18,18.13,18.18,65100.0,16.0144,16.0585,16.0144,16.0585,65100.0
2013-10-16 14:20:00,18.18,18.18,18.16,18.18,39000.0,16.0585,16.0585,16.0409,16.0585,39000.0
2013-10-16 14:25:00,18.18,18.19,18.14,18.14,66100.0,16.0585,16.0674,16.0232,16.0232,66100.0
2013-10-16 14:30:00,18.15,18.18,18.14,18.16,61600.0,16.032,16.0585,16.0232,16.0409,61600.0
2013-10-16 14:35:00,18.17,18.19,18.16,18.16,74400.0,16.0497,16.0674,16.0409,16.0409,74400.0
2013-10-16 14:40:00,18.17,18.19,18.16,18.19,47100.0,16.0497,16.0674,16.0409,16.0674,47100.0
2013-10-16 14:45:00,18.18,18.19,18.18,18.19,50400.0,16.0585,16.0674,16.0585,16.0674,50400.0
2013-10-16 14:50:00,18.19,18.19,18.18,18.18,36800.0,16.0674,16.0674,16.0585,16.0585,36800.0
2013-10-16 14:55:00,18.18,18.19,18.15,18.16,74700.0,16.0585,16.0674,16.032,16.0409,74700.0
2013-10-16 15:00:00,18.16,18.17,18.12,18.12,69600.0,16.0409,16.0497,16.0055,16.0055,69600.0
2013-10-16 15:05:00,18.12,18.13,18.12,18.13,52200.0,16.0055,16.0144,16.0055,16.0144,52200.0
2013-10-16 15:10:00,18.13,18.17,18.12,18.17,77500.0,16.0144,16.0497,16.0055,16.0497,77500.0
2013-10-16 15:15:00,18.17,18.2,18.16,18.19,199500.0,16.0497,16.0762,16.0409,16.0674,199500.0
2013-10-16 15:20:00,18.2,18.2,18.14,18.17,99200.0,16.0762,16.0762,16.0232,16.0497,99200.0
2013-10-16 15:25:00,18.17,18.18,18.09,18.1,117300.0,16.0497,16.0585,15.979,15.9879,117300.0
2013-10-16 15:30:00,18.09,18.12,18.09,18.1,85800.0,15.979,16.0055,15.979,15.9879,85800.0
2013-10-16 15:35:00,18.1,18.11,18.08,18.1,87700.0,15.9879,15.9967,15.9702,15.9879,87700.0
2013-10-16 15:40:00,18.09,18.1,18.05,18.09,138900.0,15.979,15.9879,15.9437,15.979,138900.0
2013-10-16 15:45:00,18.09,18.15,18.08,18.15,233800.0,15.979,16.032,15.9702,16.032,233800.0
2013-10-16 15:50:00,18.14,18.15,18.09,18.1,332600.0,16.0232,16.032,15.979,15.9879,332600.0
2013-10-16 15:55:00,18.1,18.12,18.04,18.04,790300.0,15.9879,16.0055,15.9349,15.9349,790300.0
2013-10-17 09:30:00,17.99,18.27,17.97,18.27,278500.0,15.8907,16.138,15.873,16.138,278500.0
2013-10-17 09:35:00,18.27,18.33,18.19,18.2,174100.0,16.138,16.191,16.0674,16.0762,174100.0
2013-10-17 09:40:00,18.21,18.25,18.19,18.24,161500.0,16.085,16.1204,16.0674,16.1115,161500.0
2013-10-17 09:45:00,18.24,18.32,18.23,18.28,159200.0,16.1115,16.1822,16.1027,16.1469,159200.0
2013-10-17 09:50:00,18.28,18.32,18.24,18.31,256300.0,16.1469,16.1822,16.1115,16.1734,256300.0
2013-10-17 09:55:00,18.31,18.33,18.29,18.31,155700.0,16.1734,16.191,16.1557,16.1734,155700.0
2013-10-17 10:00:00,18.31,18.44,18.31,18.44,203400.0,16.1734,16.2882,16.1734,16.2882,203400.0
2013-10-17 10:05:00,18.44,18.53,18.44,18.52,195500.0,16.2882,16.3677,16.2882,16.3589,195500.0
2013-10-17 10:10:00,18.51,18.52,18.4,18.42,93800.0,16.35,16.3589,16.2529,16.2705,93800.0
2013-10-17 10:15:00,18.43,18.43,18.34,18.4,76300.0,16.2794,16.2794,16.1999,16.2529,76300.0
2013-10-17 10:20:00,18.41,18.42,18.38,18.39,93200.0,16.2617,16.2705,16.2352,16.244,93200.0
2013-10-17 10:25:00,18.39,18.44,18.39,18.39,51100.0,16.244,16.2882,16.244,16.244,51100.0
2013-10-17 10:30:00,18.39,18.39,18.32,18.34,35900.0,16.244,16.244,16.1822,16.1999,35900.0
2013-10-17 10:35:00,18.34,18.36,18.27,18.28,65100.0,16.1999,16.2175,16.138,16.1469,65100.0
2013-10-17 10:40:00,18.27,18.28,18.19,18.28,116800.0,16.138,16.1469,16.0674,16.1469,116800.0
2013-10-17 10:45:00,18.27,18.37,18.26,18.34,100600.0,16.138,16.2264,16.1292,16.1999,100600.0
2013-10-17 10:50:00,18.35,18.5,18.34,18.48,92600.0,16.2087,16.3412,16.1999,16.3235,92600.0
2013-10-17 10:55:00,18.48,18.53,18.46,18.48,132000.0,16.3235,16.3677,16.3059,16.3235,132000.0
2013-10-17 11:00:00,18.49,18.51,18.47,18.51,136400.0,16.3324,16.35,16.3147,16.35,136400.0
2013-10-17 11:05:00,18.51,18.66,18.5,18.62,398000.0,16.35,16.4825,16.3412,16.4472,398000.0
2013-10-17 11:10:00,18.61,18.66,18.58,18.65,225400.0,16.4384,16.4825,16.4119,16.4737,225400.0
2013-10-17 11:15:00,18.64,18.7,18.62,18.68,95600.0,16.4649,16.5179,16.4472,16.5002,95600.0
2013-10-17 11:20:00,18.69,18.75,18.66,18.67,459000.0,16.509,16.562,16.4825,16.4914,459000.0
2013-10-17 11:25:00,18.67,18.67,18.6,18.64,137600.0,16.4914,16.4914,16.4295,16.4649,137600.0
2013-10-17 11:30:00,18.65,18.66,18.62,18.62,125900.0,16.4737,16.4825,16.4472,16.4472,125900.0
2013-10-17 11:35:00,18.62,18.66,18.62,18.63,190600.0,16.4472,16.4825,16.4472,16.456,190600.0
2013-10-17 11:40:00,18.63,18.73,18.63,18.73,87000.0,16.456,16.5444,16.456,16.5444,87000.0
2013-10-17 11:45:00,18.72,18.75,18.69,18.73,70800.0,16.5355,16.562,16.509,16.5444,70800.0
2013-10-17 11:50:00,18.72,18.76,18.66,18.66,91000.0,16.5355,16.5709,16.4825,16.4825,91000.0
2013-10-17 11:55:00,18.67,18.72,18.66,18.72,55800.0,16.4914,16.5355,16.4825,16.5355,55800.0
2013-10-17 12:00:00,18.73,18.74,18.69,18.7,62000.0,16.5444,16.5532,16.509,16.5179,62000.0
2013-10-17 12:05:00,18.69,18.69,18.64,18.67,39900.0,16.509,16.509,16.4649,16.4914,39900.0
2013-10-17 12:10:00,18.67,18.7,18.64,18.64,43300.0,16.4914,16.5179,16.4649,16.4649,43300.0
2013-10-17 12:15:00,18.64,18.74,18.64,18.74,62800.0,16.4649,16.5532,16.4649,16.5532,62800.0
2013-10-17 12:20:00,18.74,18.74,18.69,18.69,102300.0,16.5532,16.5532,16.509,16.509,102300.0
2013-10-17 12:25:00,18.69,18.74,18.69,18.72,76000.0,16.509,16.5532,16.509,16.5355,76000.0
2013-10-17 12:30:00,18.71,18.8,18.71,18.77,140600.0,16.5267,16.6062,16.5267,16.5797,140600.0
2013-10-17 12:35:00,18.76,18.82,18.75,18.76,204100.0,16.5709,16.6238,16.562,16.5709,204100.0
2013-10-17 12:40:00,18.76,18.81,18.76,18.81,69800.0,16.5709,16.615,16.5709,16.615,69800.0
2013-10-17 12:45:00,18.82,18.83,18.76,18.78,95900.0,16.6238,16.6327,16.5709,16.5885,95900.0
2013-10-17 12:50:00,18.77,18.79,18.76,18.78,67300.0,16.5797,16.5973,16.5709,16.5885,67300.0
2013-10-17 12:55:00,18.77,18.81,18.77,18.79,80100.0,16.5797,16.615,16.5797,16.5973,80100.0
2013-10-17 13:00:00,18.79,18.85,18.78,18.82,106500.0,16.5973,16.6503,16.5885,16.6238,106500.0
2013-10-17 13:05:00,18.82,18.86,18.82,18.85,94500.0,16.6238,16.6592,16.6238,16.6503,94500.0
2013-10-17 13:10:00,18.84,18.87,18.82,18.85,151600.0,16.6415,16.668,16.6238,16.6503,151600.0
2013-10-17 13:15:00,18.85,18.85,18.81,18.83,118500.0,16.6503,16.6503,16.615,16.6327,118500.0
2013-10-17 13:20:00,18.82,18.84,18.82,18.82,43800.0,16.6238,16.6415,16.6238,16.6238,43800.0
2013-10-17 13:25:00,18.82,18.87,18.82,18.86,65200.0,16.6238,16.668,16.6238,16.6592,65200.0
2013-10-17 13:30:00,18.86,18.9,18.86,18.89,133500.0,16.6592,16.6945,16.6592,16.6857,133500.0
2013-10-17 13:35:00,18.89,18.9,18.87,18.89,121900.0,16.6857,16.6945,16.668,16.6857,121900.0
2013-10-17 13:40:00,18.89,18.95,18.89,18.94,92000.0,16.6857,16.7387,16.6857,16.7298,92000.0
2013-10-17 13:45:00,18.94,18.95,18.93,18.95,67800.0,16.7298,16.7387,16.721,16.7387,67800.0
2013-10-17 13:50:00,18.94,18.95,18.89,18.89,74600.0,16.7298,16.7387,16.6857,16.6857,74600.0
2013-10-17 13:55:00,18.88,18.88,18.79,18.79,173500.0,16.6768,16.6768,16.5973,16.5973,173500.0
2013-10-17 14:00:00,18.8,18.88,18.79,18.88,117400.0,16.6062,16.6768,16.5973,16.6768,117400.0
2013-10-17 14:05:00,18.87,18.9,18.85,18.9,61500.0,16.668,16.6945,16.6503,16.6945,61500.0
2013-10-17 14:10:00,18.89,18.96,18.88,18.94,107200.0,16.6857,16.7475,16.6768,16.7298,107200.0
2013-10-17 14:15:00,18.95,19.03,18.94,18.99,423900.0,16.7387,16.8093,16.7298,16.774,423900.0
2013-10-17 14:20:00,18.98,19.07,18.97,19.03,306700.0,16.7652,16.8447,16.7563,16.8093,306700.0
2013-10-17 14:25:00,19.03,19.03,18.97,19.01,139300.0,16.8093,16.8093,16.7563,16.7917,139300.0
2013-10-17 14:30:00,19.01,19.01,18.97,18.98,109700.0,16.7917,16.7917,16.7563,16.7652,109700.0
2013-10-17 14:35:00,18.99,19.03,18.98,19.02,145200.0,16.774,16.8093,16.7652,16.8005,145200.0
2013-10-17 14:40:00,19.03,19.1,19.02,19.09,214600.0,16.8093,16.8712,16.8005,16.8623,214600.0
2013-10-17 14:45:00,19.08,19.1,19.05,19.05,135200.0,16.8535,16.8712,16.827,16.827,135200.0
2013-10-17 14:50:00,19.05,19.09,19.03,19.03,144900.0,16.827,16.8623,16.8093,16.8093,144900.0
2013-10-17 14:55:00,19.03,19.05,19.02,19.02,107200.0,16.8093,16.827,16.8005,16.8005,107200.0
2013-10-17 15:00:00,19.02,19.03,18.97,19.0,67700.0,16.8005,16.8093,16.7563,16.7828,67700.0
2013-10-17 15:05:00,18.99,19.12,18.99,19.1,268900.0,16.774,16.8888,16.774,16.8712,268900.0
2013-10-17 15:10:00,19.1,19.13,19.08,19.12,238600.0,16.8712,16.8977,16.8535,16.8888,238600.0
2013-10-17 15:15:00,19.12,19.25,19.11,19.21,304600.0,16.8888,17.0037,16.88,16.9683,304600.0
2013-10-17 15:20:00,19.21,19.22,19.16,19.18,191400.0,16.9683,16.9772,16.9242,16.9418,191400.0
2013-10-17 15:25:00,19.18,19.25,19.18,19.21,447100.0,16.9418,17.0037,16.9418,16.9683,447100.0
2013-10-17 15:30:00,19.21,19.25,19.2,19.23,156200.0,16.9683,17.0037,16.9595,16.986,156200.0
2013-10-17 15:35:00,19.23,19.23,19.18,19.19,223500.0,16.986,16.986,16.9418,16.9507,223500.0
2013-10-17 15:40:00,19.2,19.2,19.14,19.14,235800.0,16.9595,16.9595,16.9065,16.9065,235800.0
2013-10-17 15:45:00,19.15,19.18,19.13,19.17,407300.0,16.9153,16.9418,16.8977,16.933,407300.0
2013-10-17 15:50:00,19.16,19.17,19.1,19.14,358500.0,16.9242,16.933,16.8712,16.9065,358500.0
2013-10-17 15:55:00,19.14,19.15,19.13,19.15,463200.0,16.9065,16.9153,16.8977,16.9153,463200.0
2013-10-18 09:30:00,19.23,19.28,19.17,19.23,266800.0,16.986,17.0302,16.933,16.986,266800.0
2013-10-18 09:35:00,19.23,19.23,18.98,19.14,112000.0,16.986,16.986,16.7652,16.9065,112000.0
2013-10-18 09:40:00,19.14,19.24,19.13,19.2,129800.0,16.9065,16.9948,16.8977,16.9595,129800.0
2013-10-18 09:45:00,19.2,19.21,19.01,19.05,86900.0,16.9595,16.9683,16.7917,16.827,86900.0
2013-10-18 09:50:00,19.05,19.11,18.99,19.11,228400.0,16.827,16.88,16.774,16.88,228400.0
2013-10-18 09:55:00,19.11,19.13,19.05,19.11,212800.0,16.88,16.8977,16.827,16.88,212800.0
2013-10-18 10:00:00,19.1,19.14,19.02,19.03,118300.0,16.8712,16.9065,16.8005,16.8093,118300.0
2013-10-18 10:05:00,19.02,19.13,19.02,19.11,111600.0,16.8005,16.8977,16.8005,16.88,111600.0
2013-10-18 10:10:00,19.11,19.12,19.05,19.07,67400.0,16.88,16.8888,16.827,16.8447,67400.0
2013-10-18 10:15:00,19.05,19.07,19.03,19.06,72000.0,16.827,16.8447,16.8093,16.8358,72000.0
2013-10-18 10:20:00,19.05,19.08,19.01,19.01,83600.0,16.827,16.8535,16.7917,16.7917,83600.0
2013-10-18 10:25:00,19.02,19.03,18.99,19.0,122500.0,16.8005,16.8093,16.774,16.7828,122500.0
2013-10-18 10:30:00,19.0,19.0,18.9,18.93,116600.0,16.7828,16.7828,16.6945,16.721,116600.0
2013-10-18 10:35:00,18.93,19.0,18.93,18.97,113100.0,16.721,16.7828,16.721,16.7563,113100.0
2013-10-18 10:40:00,18.97,19.08,18.96,19.05,142900.0,16.7563,16.8535,16.7475,16.827,142900.0
2013-10-18 10:45:00,19.05,19.06,19.03,19.03,46000.0,16.827,16.8358,16.8093,16.8093,46000.0
2013-10-18 10:50:00,19.03,19.04,19.01,19.03,63400.0,16.8093,16.8182,16.7917,16.8093,63400.0
2013-10-18 10:55:00,19.03,19.05,19.01,19.04,55400.0,16.8093,16.827,16.7917,16.8182,55400.0
2013-10-18 11:00:00,19.05,19.05,19.04,19.05,52500.0,16.827,16.827,16.8182,16.827,52500.0
2013-10-18 11:05:00,19.04,19.05,18.99,18.99,74500.0,16.8182,16.827,16.774,16.774,74500.0
2013-10-18 11:10:00,19.0,19.03,18.99,19.02,42900.0,16.7828,16.8093,16.774,16.8005,42900.0
2013-10-18 11:15:00,19.03,19.04,19.02,19.02,42800.0,16.8093,16.8182,16.8005,16.8005,42800.0
2013-10-18 11:20:00,19.03,19.03,19.0,19.02,61400.0,16.8093,16.8093,16.7828,16.8005,61400.0
2013-10-18 11:25:00,19.03,19.06,19.02,19.06,56100.0,16.8093,16.8358,16.8005,16.8358,56100.0
2013-10-18 11:30:00,19.05,19.07,19.04,19.06,49700.0,16.827,16.8447,16.8182,16.8358,49700.0
2013-10-18 11:35:00,19.07,19.12,19.06,19.12,48600.0,16.8447,16.8888,16.8358,16.8888,48600.0
2013-10-18 11:40:00,19.11,19.17,19.11,19.17,44400.0,16.88,16.933,16.88,16.933,44400.0
2013-10-18 11:45:00,19.17,19.21,19.13,19.16,95300.0,16.933,16.9683,16.8977,16.9242,95300.0
2013-10-18 11:50:00,19.15,19.15,19.12,19.12,79100.0,16.9153,16.9153,16.8888,16.8888,79100.0
2013-10-18 11:55:00,19.12,19.12,19.07,19.1,49200.0,16.8888,16.8888,16.8447,16.8712,49200.0
2013-10-18 12:00:00,19.1,19.11,19.07,19.11,37600.0,16.8712,16.88,16.8447,16.88,37600.0
2013-10-18 12:05:00,19.11,19.11,19.05,19.08,56800.0,16.88,16.88,16.827,16.8535,56800.0
2013-10-18 12:10:00,19.07,19.09,19.07,19.07,28000.0,16.8447,16.8623,16.8447,16.8447,28000.0
2013-10-18 12:15:00,19.07,19.09,19.04,19.04,41600.0,16.8447,16.8623,16.8182,16.8182,41600.0
2013-10-18 12:20:00,19.05,19.09,19.02,19.07,58000.0,16.827,16.8623,16.8005,16.8447,58000.0
2013-10-18 12:25:00,19.08,19.1,19.06,19.1,37300.0,16.8535,16.8712,16.8358,16.8712,37300.0
2013-10-18 12:30:00,19.1,19.12,19.09,19.11,30100.0,16.8712,16.8888,16.8623,16.88,30100.0
2013-10-18 12:35:00,19.1,19.15,19.1,19.15,35100.0,16.8712,16.9153,16.8712,16.9153,35100.0
2013-10-18 12:40:00,19.15,19.15,19.09,19.13,63100.0,16.9153,16.9153,16.8623,16.8977,63100.0
2013-10-18 12:45:00,19.12,19.13,19.09,19.11,33600.0,16.8888,16.8977,16.8623,16.88,33600.0
2013-10-18 12:50:00,19.11,19.12,19.09,19.12,23700.0,16.88,16.8888,16.8623,16.8888,23700.0
2013-10-18 12:55:00,19.11,19.12,19.02,19.02,46400.0,16.88,16.8888,16.8005,16.8005,46400.0
2013-10-18 13:00:00,19.02,19.07,19.02,19.05,33600.0,16.8005,16.8447,16.8005,16.827,33600.0
2013-10-18 13:05:00,19.05,19.08,19.04,19.07,34100.0,16.827,16.8535,16.8182,16.8447,34100.0
2013-10-18 13:10:00,19.07,19.1,19.06,19.06,38400.0,16.8447,16.8712,16.8358,16.8358,38400.0
2013-10-18 13:15:00,19.06,19.08,19.05,19.08,30400.0,16.8358,16.8535,16.827,16.8535,30400.0
2013-10-18 13:20:00,19.07,19.08,18.99,19.02,40600.0,16.8447,16.8535,16.774,16.8005,40600.0
2013-10-18 13:25:00,19.02,19.06,19.01,19.04,51100.0,16.8005,16.8358,16.7917,16.8182,51100.0
2013-10-18 13:30:00,19.03,19.08,19.03,19.08,86300.0,16.8093,16.8535,16.8093,16.8535,86300.0
2013-10-18 13:35:00,19.07,19.09,19.06,19.07,19400.0,16.8447,16.8623,16.8358,16.8447,19400.0
2013-10-18 13:40:00,19.08,19.1,19.07,19.09,33400.0,16.8535,16.8712,16.8447,16.8623,33400.0
2013-10-18 13:45:00,19.08,19.1,19.08,19.09,23500.0,16.8535,16.8712,16.8535,16.8623,23500.0
2013-10-18 13:50:00,19.08,19.1,19.07,19.08,32000.0,16.8535,16.8712,16.8447,16.8535,32000.0
2013-10-18 13:55:00,19.09,19.09,19.05,19.08,38200.0,16.8623,16.8623,16.827,16.8535,38200.0
2013-10-18 14:00:00,19.08,19.09,19.07,19.08,19000.0,16.8535,16.8623,16.8447,16.8535,19000.0
2013-10-18 14:05:00,19.08,19.09,19.06,19.07,40900.0,16.8535,16.8623,16.8358,16.8447,40900.0
2013-10-18 14:10:00,19.06,19.07,19.03,19.04,64400.0,16.8358,16.8447,16.8093,16.8182,64400.0
2013-10-18 14:15:00,19.04,19.07,19.04,19.07,27000.0,16.8182,16.8447,16.8182,16.8447,27000.0
2013-10-18 14:20:00,19.07,19.08,19.04,19.04,32300.0,16.8447,16.8535,16.8182,16.8182,32300.0
2013-10-18 14:25:00,19.04,19.09,19.04,19.09,60300.0,16.8182,16.8623,16.8182,16.8623,60300.0
2013-10-18 14:30:00,19.09,19.09,19.06,19.09,31500.0,16.8623,16.8623,16.8358,16.8623,31500.0
2013-10-18 14:35:00,19.1,19.1,19.06,19.06,50200.0,16.8712,16.8712,16.8358,16.8358,50200.0
2013-10-18 14:40:00,19.06,19.1,19.06,19.09,34800.0,16.8358,16.8712,16.8358,16.8623,34800.0
2013-10-18 14:45:00,19.09,19.1,19.08,19.1,22100.0,16.8623,16.8712,16.8535,16.8712,22100.0
2013-10-18 14:50:00,19.1,19.11,19.07,19.08,50300.0,16.8712,16.88,16.8447,16.8535,50300.0
2013-10-18 14:55:00,19.07,19.07,19.04,19.05,34600.0,16.8447,16.8447,16.8182,16.827,34600.0
2013-10-18 15:00:00,19.04,19.05,19.02,19.03,50000.0,16.8182,16.827,16.8005,16.8093,50000.0
2013-10-18 15:05:00,19.02,19.04,19.01,19.02,106900.0,16.8005,16.8182,16.7917,16.8005,106900.0
2013-10-18 15:10:00,19.03,19.05,19.02,19.04,59900.0,16.8093,16.827,16.8005,16.8182,59900.0
2013-10-18 15:15:00,19.04,19.07,19.01,19.07,59100.0,16.8182,16.8447,16.7917,16.8447,59100.0
2013-10-18 15:20:00,19.06,19.07,19.05,19.05,46600.0,16.8358,16.8447,16.827,16.827,46600.0
2013-10-18 15:25:00,19.05,19.08,19.05,19.08,53000.0,16.827,16.8535,16.827,16.8535,53000.0
2013-10-18 15:30:00,19.07,19.09,19.05,19.05,41900.0,16.8447,16.8623,16.827,16.827,41900.0
2013-10-18 15:35:00,19.06,19.06,19.05,19.05,54900.0,16.8358,16.8358,16.827,16.827,54900.0
2013-10-18 15:40:00,19.05,19.06,19.04,19.04,53900.0,16.827,16.8358,16.8182,16.8182,53900.0
2013-10-18 15:45:00,19.03,19.04,19.01,19.01,204400.0,16.8093,16.8182,16.7917,16.7917,204400.0
2013-10-18 15:50:00,19.01,19.04,19.01,19.02,157700.0,16.7917,16.8182,16.7917,16.8005,157700.0
2013-10-18 15:55:00,19.02,19.04,19.0,19.03,343100.0,16.8005,16.8182,16.7828,16.8093,343100.0
2013-10-21 09:30:00,19.18,19.25,19.04,19.05,161400.0,16.9418,17.0037,16.8182,16.827,161400.0
2013-10-21 09:35:00,19.05,19.08,19.02,19.02,55600.0,16.827,16.8535,16.8005,16.8005,55600.0
2013-10-21 09:40:00,19.02,19.04,18.79,18.8,243800.0,16.8005,16.8182,16.5973,16.6062,243800.0
2013-10-21 09:45:00,18.8,18.88,18.76,18.88,104100.0,16.6062,16.6768,16.5709,16.6768,104100.0
2013-10-21 09:50:00,18.87,18.88,18.65,18.65,151100.0,16.668,16.6768,16.4737,16.4737,151100.0
2013-10-21 09:55:00,18.65,18.75,18.64,18.73,80000.0,16.4737,16.562,16.4649,16.5444,80000.0
2013-10-21 10:00:00,18.73,18.79,18.65,18.67,140000.0,16.5444,16.5973,16.4737,16.4914,140000.0
2013-10-21 10:05:00,18.68,18.69,18.6,18.6,75500.0,16.5002,16.509,16.4295,16.4295,75500.0
2013-10-21 10:10:00,18.6,18.63,18.52,18.55,90300.0,16.4295,16.456,16.3589,16.3854,90300.0
2013-10-21 10:15:00,18.54,18.58,18.49,18.56,81800.0,16.3765,16.4119,16.3324,16.3942,81800.0
2013-10-21 10:20:00,18.57,18.63,18.57,18.59,68900.0,16.403,16.456,16.403,16.4207,68900.0
2013-10-21 10:25:00,18.59,18.59,18.48,18.48,58500.0,16.4207,16.4207,16.3235,16.3235,58500.0
2013-10-21 10:30:00,18.49,18.57,18.46,18.54,77000.0,16.3324,16.403,16.3059,16.3765,77000.0
2013-10-21 10:35:00,18.54,18.54,18.46,18.51,45700.0,16.3765,16.3765,16.3059,16.35,45700.0
2013-10-21 10:40:00,18.51,18.52,18.43,18.44,50400.0,16.35,16.3589,16.2794,16.2882,50400.0
2013-10-21 10:45:00,18.44,18.46,18.41,18.46,67600.0,16.2882,16.3059,16.2617,16.3059,67600.0
2013-10-21 10:50:00,18.45,18.46,18.41,18.43,56800.0,16.297,16.3059,16.2617,16.2794,56800.0
2013-10-21 10:55:00,18.43,18.47,18.41,18.41,42800.0,16.2794,16.3147,16.2617,16.2617,42800.0
2013-10-21 11:00:00,18.42,18.44,18.37,18.37,59700.0,16.2705,16.2882,16.2264,16.2264,59700.0
2013-10-21 11:05:00,18.38,18.4,18.34,18.35,130800.0,16.2352,16.2529,16.1999,16.2087,130800.0
2013-10-21 11:10:00,18.35,18.4,18.31,18.33,76400.0,16.2087,16.2529,16.1734,16.191,76400.0
2013-10-21 11:15:00,18.33,18.42,18.33,18.42,57700.0,16.191,16.2705,16.191,16.2705,57700.0
2013-10-21 11:20:00,18.41,18.42,18.33,18.34,41200.0,16.2617,16.2705,16.191,16.1999,41200.0
2013-10-21 11:25:00,18.34,18.42,18.34,18.41,45100.0,16.1999,16.2705,16.1999,16.2617,45100.0
2013-10-21 11:30:00,18.41,18.42,18.36,18.39,24500.0,16.2617,16.2705,16.2175,16.244,24500.0
2013-10-21 11:35:00,18.4,18.43,18.37,18.38,31700.0,16.2529,16.2794,16.2264,16.2352,31700.0
2013-10-21 11:40:00,18.38,18.42,18.37,18.4,31500.0,16.2352,16.2705,16.2264,16.2529,31500.0
2013-10-21 11:45:00,18.39,18.41,18.34,18.34,37900.0,16.244,16.2617,16.1999,16.1999,37900.0
2013-10-21 11:50:00,18.34,18.37,18.34,18.36,59100.0,16.1999,16.2264,16.1999,16.2175,59100.0
2013-10-21 11:55:00,18.37,18.43,18.37,18.43,29600.0,16.2264,16.2794,16.2264,16.2794,29600.0
2013-10-21 12:00:00,18.43,18.44,18.4,18.42,16800.0,16.2794,16.2882,16.2529,16.2705,16800.0
2013-10-21 12:05:00,18.43,18.43,18.36,18.38,46500.0,16.2794,16.2794,16.2175,16.2352,46500.0
2013-10-21 12:10:00,18.38,18.41,18.36,18.38,49300.0,16.2352,16.2617,16.2175,16.2352,49300.0
2013-10-21 12:15:00,18.38,18.42,18.38,18.42,32600.0,16.2352,16.2705,16.2352,16.2705,32600.0
2013-10-21 12:20:00,18.42,18.43,18.4,18.41,30000.0,16.2705,16.2794,16.2529,16.2617,30000.0
2013-10-21 12:25:00,18.41,18.42,18.39,18.42,22700.0,16.2617,16.2705,16.244,16.2705,22700.0
2013-10-21 12:30:00,18.41,18.44,18.41,18.43,54500.0,16.2617,16.2882,16.2617,16.2794,54500.0
2013-10-21 12:35:00,18.43,18.44,18.4,18.44,27800.0,16.2794,16.2882,16.2529,16.2882,27800.0
2013-10-21 12:40:00,18.44,18.44,18.39,18.41,24000.0,16.2882,16.2882,16.244,16.2617,24000.0
2013-10-21 12:45:00,18.4,18.43,18.4,18.43,13100.0,16.2529,16.2794,16.2529,16.2794,13100.0
2013-10-21 12:50:00,18.43,18.44,18.41,18.44,21300.0,16.2794,16.2882,16.2617,16.2882,21300.0
2013-10-21 12:55:00,18.43,18.45,18.43,18.45,13100.0,16.2794,16.297,16.2794,16.297,13100.0
2013-10-21 13:00:00,18.45,18.47,18.44,18.46,46300.0,16.297,16.3147,16.2882,16.3059,46300.0
2013-10-21 13:05:00,18.46,18.48,18.46,18.47,27700.0,16.3059,16.3235,16.3059,16.3147,27700.0
2013-10-21 13:10:00,18.46,18.56,18.46,18.56,56900.0,16.3059,16.3942,16.3059,16.3942,56900.0
2013-10-21 13:15:00,18.56,18.6,18.53,18.6,71100.0,16.3942,16.4295,16.3677,16.4295,71100.0
2013-10-21 13:20:00,18.6,18.64,18.58,18.63,57500.0,16.4295,16.4649,16.4119,16.456,57500.0
2013-10-21 13:25:00,18.63,18.65,18.6,18.61,42600.0,16.456,16.4737,16.4295,16.4384,42600.0
2013-10-21 13:30:00,18.6,18.61,18.56,18.57,33700.0,16.4295,16.4384,16.3942,16.403,33700.0
2013-10-21 13:35:00,18.56,18.61,18.56,18.58,26800.0,16.3942,16.4384,16.3942,16.4119,26800.0
2013-10-21 13:40:00,18.59,18.62,18.57,18.58,24100.0,16.4207,16.4472,16.403,16.4119,24100.0
2013-10-21 13:45:00,18.58,18.6,18.57,18.57,19100.0,16.4119,16.4295,16.403,16.403,19100.0
2013-10-21 13:50:00,18.57,18.63,18.57,18.62,19200.0,16.403,16.456,16.403,16.4472,19200.0
2013-10-21 13:55:00,18.62,18.62,18.6,18.6,39500.0,16.4472,16.4472,16.4295,16.4295,39500.0
2013-10-21 14:00:00,18.59,18.61,18.57,18.59,47000.0,16.4207,16.4384,16.403,16.4207,47000.0
2013-10-21 14:05:00,18.6,18.6,18.59,18.6,33400.0,16.4295,16.4295,16.4207,16.4295,33400.0
2013-10-21 14:10:00,18.6,18.62,18.59,18.61,26800.0,16.4295,16.4472,16.4207,16.4384,26800.0
2013-10-21 14:15:00,18.62,18.66,18.6,18.66,38800.0,16.4472,16.4825,16.4295,16.4825,38800.0
2013-10-21 14:20:00,18.66,18.68,18.66,18.67,108600.0,16.4825,16.5002,16.4825,16.4914,108600.0
2013-10-21 14:25:00,18.68,18.71,18.67,18.71,89400.0,16.5002,16.5267,16.4914,16.5267,89400.0
2013-10-21 14:30:00,18.71,18.71,18.66,18.69,60200.0,16.5267,16.5267,16.4825,16.509,60200.0
2013-10-21 14:35:00,18.69,18.69,18.65,18.66,58200.0,16.509,16.509,16.4737,16.4825,58200.0
2013-10-21 14:40:00,18.65,18.66,18.64,18.66,18600.0,16.4737,16.4825,16.4649,16.4825,18600.0
2013-10-21 14:45:00,18.66,18.66,18.64,18.64,30900.0,16.4825,16.4825,16.4649,16.4649,30900.0
2013-10-21 14:50:00,18.64,18.65,18.61,18.62,124400.0,16.4649,16.4737,16.4384,16.4472,124400.0
2013-10-21 14:55:00,18.63,18.66,18.62,18.65,46200.0,16.456,16.4825,16.4472,16.4737,46200.0
2013-10-21 15:00:00,18.65,18.68,18.64,18.68,49500.0,16.4737,16.5002,16.4649,16.5002,49500.0
2013-10-21 15:05:00,18.68,18.7,18.66,18.69,129700.0,16.5002,16.5179,16.4825,16.509,129700.0
2013-10-21 15:10:00,18.67,18.68,18.65,18.67,35700.0,16.4914,16.5002,16.4737,16.4914,35700.0
2013-10-21 15:15:00,18.66,18.68,18.64,18.65,72200.0,16.4825,16.5002,16.4649,16.4737,72200.0
2013-10-21 15:20:00,18.65,18.66,18.63,18.64,25200.0,16.4737,16.4825,16.456,16.4649,25200.0
2013-10-21 15:25:00,18.63,18.65,18.59,18.59,74700.0,16.456,16.4737,16.4207,16.4207,74700.0
2013-10-21 15:30:00,18.6,18.64,18.57,18.62,88500.0,16.4295,16.4649,16.403,16.4472,88500.0
2013-10-21 15:35:00,18.63,18.66,18.61,18.66,48200.0,16.456,16.4825,16.4384,16.4825,48200.0
2013-10-21 15:40:00,18.67,18.68,18.65,18.67,79300.0,16.4914,16.5002,16.4737,16.4914,79300.0
2013-10-21 15:45:00,18.68,18.69,18.64,18.65,169000.0,16.5002,16.509,16.4649,16.4737,169000.0
2013-10-21 15:50:00,18.66,18.67,18.64,18.64,177800.0,16.4825,16.4914,16.4649,16.4649,177800.0
2013-10-21 15:55:00,18.65,18.68,18.65,18.68,198000.0,16.4737,16.5002,16.4737,16.5002,198000.0
2013-10-22 09:30:00,18.83,19.1,18.77,19.07,185000.0,16.6327,16.8712,16.5797,16.8447,185000.0
2013-10-22 09:35:00,19.09,19.14,19.08,19.11,64300.0,16.8623,16.9065,16.8535,16.88,64300.0
2013-10-22 09:40:00,19.1,19.11,18.94,18.95,130100.0,16.8712,16.88,16.7298,16.7387,130100.0
2013-10-22 09:45:00,18.95,19.05,18.94,19.05,344700.0,16.7387,16.827,16.7298,16.827,344700.0
2013-10-22 09:50:00,19.04,19.32,19.03,19.3,240200.0,16.8182,17.0655,16.8093,17.0478,240200.0
2013-10-22 09:55:00,19.29,19.34,19.21,19.24,142700.0,17.039,17.0832,16.9683,16.9948,142700.0
2013-10-22 10:00:00,19.23,19.24,19.17,19.22,132700.0,16.986,16.9948,16.933,16.9772,132700.0
2013-10-22 10:05:00,19.22,19.22,19.11,19.16,98200.0,16.9772,16.9772,16.88,16.9242,98200.0
2013-10-22 10:10:00,19.16,19.21,19.15,19.18,81600.0,16.9242,16.9683,16.9153,16.9418,81600.0
2013-10-22 10:15:00,19.18,19.29,19.17,19.28,150700.0,16.9418,17.039,16.933,17.0302,150700.0
2013-10-22 10:20:00,19.28,19.31,19.24,19.24,110500.0,17.0302,17.0567,16.9948,16.9948,110500.0
2013-10-22 10:25:00,19.24,19.24,19.14,19.16,84500.0,16.9948,16.9948,16.9065,16.9242,84500.0
2013-10-22 10:30:00,19.16,19.16,19.1,19.11,70900.0,16.9242,16.9242,16.8712,16.88,70900.0
2013-10-22 10:35:00,19.11,19.18,19.11,19.14,75000.0,16.88,16.9418,16.88,16.9065,75000.0
2013-10-22 10:40:00,19.14,19.21,19.13,19.19,84700.0,16.9065,16.9683,16.8977,16.9507,84700.0
2013-10-22 10:45:00,19.19,19.19,19.14,19.17,57900.0,16.9507,16.9507,16.9065,16.933,57900.0
2013-10-22 10:50:00,19.17,19.17,19.07,19.07,83200.0,16.933,16.933,16.8447,16.8447,83200.0
2013-10-22 10:55:00,19.07,19.07,18.95,19.0,187500.0,16.8447,16.8447,16.7387,16.7828,187500.0
2013-10-22 11:00:00,18.99,19.04,18.98,19.03,106300.0,16.774,16.8182,16.7652,16.8093,106300.0
2013-10-22 11:05:00,19.02,19.05,19.0,19.03,54400.0,16.8005,16.827,16.7828,16.8093,54400.0
2013-10-22 11:10:00,19.04,19.16,19.04,19.11,124500.0,16.8182,16.9242,16.8182,16.88,124500.0
2013-10-22 11:15:00,19.11,19.23,19.11,19.21,113800.0,16.88,16.986,16.88,16.9683,113800.0
2013-10-22 11:20:00,19.2,19.22,19.08,19.08,77300.0,16.9595,16.9772,16.8535,16.8535,77300.0
2013-10-22 11:25:00,19.09,19.13,19.08,19.12,48800.0,16.8623,16.8977,16.8535,16.8888,48800.0
2013-10-22 11:30:00,19.12,19.14,19.08,19.11,55600.0,16.8888,16.9065,16.8535,16.88,55600.0
2013-10-22 11:35:00,19.11,19.16,19.11,19.13,26500.0,16.88,16.9242,16.88,16.8977,26500.0
2013-10-22 11:40:00,19.13,19.16,19.12,19.12,22000.0,16.8977,16.9242,16.8888,16.8888,22000.0
2013-10-22 11:45:00,19.12,19.16,19.11,19.16,53800.0,16.8888,16.9242,16.88,16.9242,53800.0
2013-10-22 11:50:00,19.16,19.2,19.14,19.15,61600.0,16.9242,16.9595,16.9065,16.9153,61600.0
2013-10-22 11:55:00,19.16,19.17,19.14,19.15,29000.0,16.9242,16.933,16.9065,16.9153,29000.0
2013-10-22 12:00:00,19.15,19.16,19.12,19.14,30500.0,16.9153,16.9242,16.8888,16.9065,30500.0
2013-10-22 12:05:00,19.13,19.17,19.12,19.12,15000.0,16.8977,16.933,16.8888,16.8888,15000.0
2013-10-22 12:10:00,19.12,19.15,19.09,19.13,42800.0,16.8888,16.9153,16.8623,16.8977,42800.0
2013-10-22 12:15:00,19.13,19.15,19.12,19.15,14400.0,16.8977,16.9153,16.8888,16.9153,14400.0
2013-10-22 12:20:00,19.15,19.15,19.12,19.14,29200.0,16.9153,16.9153,16.8888,16.9065,29200.0
2013-10-22 12:25:00,19.14,19.15,19.11,19.14,60300.0,16.9065,16.9153,16.88,16.9065,60300.0
2013-10-22 12:30:00,19.14,19.15,19.12,19.14,14600.0,16.9065,16.9153,16.8888,16.9065,14600.0
2013-10-22 12:35:00,19.14,19.14,19.1,19.1,21400.0,16.9065,16.9065,16.8712,16.8712,21400.0
2013-10-22 12:40:00,19.1,19.11,19.08,19.08,20100.0,16.8712,16.88,16.8535,16.8535,20100.0
2013-10-22 12:45:00,19.09,19.1,19.08,19.09,20900.0,16.8623,16.8712,16.8535,16.8623,20900.0
2013-10-22 12:50:00,19.09,19.09,19.07,19.07,19300.0,16.8623,16.8623,16.8447,16.8447,19300.0
2013-10-22 12:55:00,19.07,19.1,19.06,19.09,25700.0,16.8447,16.8712,16.8358,16.8623,25700.0
2013-10-22 13:00:00,19.08,19.1,19.05,19.08,27700.0,16.8535,16.8712,16.827,16.8535,27700.0
2013-10-22 13:05:00,19.08,19.08,19.05,19.06,21200.0,16.8535,16.8535,16.827,16.8358,21200.0
2013-10-22 13:10:00,19.06,19.07,19.04,19.05,40400.0,16.8358,16.8447,16.8182,16.827,40400.0
2013-10-22 13:15:00,19.05,19.07,19.04,19.07,36800.0,16.827,16.8447,16.8182,16.8447,36800.0
2013-10-22 13:20:00,19.08,19.15,19.06,19.15,66100.0,16.8535,16.9153,16.8358,16.9153,66100.0
2013-10-22 13:25:00,19.14,19.17,19.12,19.17,49500.0,16.9065,16.933,16.8888,16.933,49500.0
2013-10-22 13:30:00,19.16,19.22,19.16,19.22,91700.0,16.9242,16.9772,16.9242,16.9772,91700.0
2013-10-22 13:35:00,19.23,19.25,19.2,19.24,42500.0,16.986,17.0037,16.9595,16.9948,42500.0
2013-10-22 13:40:00,19.23,19.23,19.19,19.21,34000.0,16.986,16.986,16.9507,16.9683,34000.0
2013-10-22 13:45:00,19.21,19.26,19.2,19.25,118200.0,16.9683,17.0125,16.9595,17.0037,118200.0
2013-10-22 13:50:00,19.26,19.3,19.25,19.29,18900.0,17.0125,17.0478,17.0037,17.039,18900.0
2013-10-22 13:55:00,19.3,19.31,19.28,19.29,45100.0,17.0478,17.0567,17.0302,17.039,45100.0
2013-10-22 14:00:00,19.29,19.3,19.26,19.26,23200.0,17.039,17.0478,17.0125,17.0125,23200.0
2013-10-22 14:05:00,19.27,19.3,19.26,19.29,33000.0,17.0213,17.0478,17.0125,17.039,33000.0
2013-10-22 14:10:00,19.28,19.3,19.28,19.3,37000.0,17.0302,17.0478,17.0302,17.0478,37000.0
2013-10-22 14:15:00,19.3,19.31,19.28,19.29,33900.0,17.0478,17.0567,17.0302,17.039,33900.0
2013-10-22 14:20:00,19.28,19.29,19.26,19.29,39900.0,17.0302,17.039,17.0125,17.039,39900.0
2013-10-22 14:25:00,19.29,19.29,19.23,19.24,59000.0,17.039,17.039,16.986,16.9948,59000.0
2013-10-22 14:30:00,19.22,19.24,19.2,19.22,119800.0,16.9772,16.9948,16.9595,16.9772,119800.0
2013-10-22 14:35:00,19.22,19.24,19.2,19.21,36600.0,16.9772,16.9948,16.9595,16.9683,36600.0
2013-10-22 14:40:00,19.21,19.23,19.19,19.22,52400.0,16.9683,16.986,16.9507,16.9772,52400.0
2013-10-22 14:45:00,19.23,19.24,19.2,19.21,61100.0,16.986,16.9948,16.9595,16.9683,61100.0
2013-10-22 14:50:00,19.21,19.24,19.2,19.23,51100.0,16.9683,16.9948,16.9595,16.986,51100.0
2013-10-22 14:55:00,19.24,19.25,19.2,19.21,71500.0,16.9948,17.0037,16.9595,16.9683,71500.0
2013-10-22 15:00:00,19.21,19.27,19.21,19.27,56700.0,16.9683,17.0213,16.9683,17.0213,56700.0
2013-10-22 15:05:00,19.26,19.27,19.23,19.23,42600.0,17.0125,17.0213,16.986,16.986,42600.0
2013-10-22 15:10:00,19.24,19.27,19.24,19.25,73200.0,16.9948,17.0213,16.9948,17.0037,73200.0
2013-10-22 15:15:00,19.25,19.26,19.23,19.24,39200.0,17.0037,17.0125,16.986,16.9948,39200.0
2013-10-22 15:20:00,19.25,19.27,19.24,19.26,90500.0,17.0037,17.0213,16.9948,17.0125,90500.0
2013-10-22 15:25:00,19.26,19.27,19.23,19.23,61300.0,17.0125,17.0213,16.986,16.986,61300.0
2013-10-22 15:30:00,19.22,19.25,19.21,19.25,115000.0,16.9772,17.0037,16.9683,17.0037,115000.0
2013-10-22 15:35:00,19.25,19.27,19.24,19.26,120700.0,17.0037,17.0213,16.9948,17.0125,120700.0
2013-10-22 15:40:00,19.26,19.31,19.26,19.28,190600.0,17.0125,17.0567,17.0125,17.0302,190600.0
2013-10-22 15:45:00,19.28,19.29,19.22,19.25,197300.0,17.0302,17.039,16.9772,17.0037,197300.0
2013-10-22 15:50:00,19.25,19.29,19.25,19.28,186800.0,17.0037,17.039,17.0037,17.0302,186800.0
2013-10-22 15:55:00,19.28,19.28,19.21,19.23,366900.0,17.0302,17.0302,16.9683,16.986,366900.0
2013-10-23 09:30:00,19.17,19.48,19.14,19.42,153300.0,16.933,17.2068,16.9065,17.1538,153300.0
2013-10-23 09:35:00,19.41,19.58,19.33,19.58,150000.0,17.145,17.2952,17.0743,17.2952,150000.0
2013-10-23 09:40:00,19.56,19.77,19.56,19.74,211100.0,17.2775,17.463,17.2775,17.4365,211100.0
2013-10-23 09:45:00,19.72,19.72,19.57,19.64,380900.0,17.4188,17.4188,17.2863,17.3482,380900.0
2013-10-23 09:50:00,19.63,19.71,19.6,19.7,214700.0,17.3393,17.41,17.3128,17.4012,214700.0
2013-10-23 09:55:00,19.7,19.76,19.66,19.75,89400.0,17.4012,17.4542,17.3658,17.4453,89400.0
2013-10-23 10:00:00,19.76,19.77,19.69,19.75,149200.0,17.4542,17.463,17.3923,17.4453,149200.0
2013-10-23 10:05:00,19.74,19.84,19.72,19.84,182000.0,17.4365,17.5248,17.4188,17.5248,182000.0
2013-10-23 10:10:00,19.84,19.97,19.81,19.94,482700.0,17.5248,17.6397,17.4983,17.6132,482700.0
2013-10-23 10:15:00,19.94,19.94,19.85,19.93,289500.0,17.6132,17.6132,17.5337,17.6043,289500.0
2013-10-23 10:20:00,19.92,19.93,19.81,19.84,201100.0,17.5955,17.6043,17.4983,17.5248,201100.0
2013-10-23 10:25:00,19.83,19.84,19.72,19.73,113200.0,17.516,17.5248,17.4188,17.4277,113200.0
2013-10-23 10:30:00,19.72,19.77,19.7,19.73,125000.0,17.4188,17.463,17.4012,17.4277,125000.0
2013-10-23 10:35:00,19.73,19.77,19.7,19.73,57600.0,17.4277,17.463,17.4012,17.4277,57600.0
2013-10-23 10:40:00,19.72,19.77,19.7,19.72,70100.0,17.4188,17.463,17.4012,17.4188,70100.0
2013-10-23 10:45:00,19.71,19.71,19.61,19.63,149000.0,17.41,17.41,17.3217,17.3393,149000.0
2013-10-23 10:50:00,19.62,19.62,19.55,19.57,64400.0,17.3305,17.3305,17.2687,17.2863,64400.0
2013-10-23 10:55:00,19.56,19.71,19.55,19.71,84600.0,17.2775,17.41,17.2687,17.41,84600.0
2013-10-23 11:00:00,19.71,19.75,19.69,19.74,178100.0,17.41,17.4453,17.3923,17.4365,178100.0
2013-10-23 11:05:00,19.73,19.78,19.7,19.7,168000.0,17.4277,17.4718,17.4012,17.4012,168000.0
2013-10-23 11:10:00,19.69,19.69,19.61,19.63,93500.0,17.3923,17.3923,17.3217,17.3393,93500.0
2013-10-23 11:15:00,19.62,19.69,19.62,19.69,114500.0,17.3305,17.3923,17.3305,17.3923,114500.0
2013-10-23 11:20:00,19.68,19.75,19.67,19.74,75500.0,17.3835,17.4453,17.3747,17.4365,75500.0
2013-10-23 11:25:00,19.73,19.74,19.65,19.65,80000.0,17.4277,17.4365,17.357,17.357,80000.0
2013-10-23 11:30:00,19.65,19.69,19.65,19.67,42900.0,17.357,17.3923,17.357,17.3747,42900.0
2013-10-23 11:35:00,19.67,19.71,19.64,19.7,55900.0,17.3747,17.41,17.3482,17.4012,55900.0
2013-10-23 11:40:00,19.7,19.72,19.68,19.68,43200.0,17.4012,17.4188,17.3835,17.3835,43200.0
2013-10-23 11:45:00,19.68,19.71,19.68,19.69,50200.0,17.3835,17.41,17.3835,17.3923,50200.0
2013-10-23 11:50:00,19.69,19.73,19.66,19.66,78600.0,17.3923,17.4277,17.3658,17.3658,78600.0
2013-10-23 11:55:00,19.66,19.69,19.65,19.65,66400.0,17.3658,17.3923,17.357,17.357,66400.0
2013-10-23 12:00:00,19.65,19.67,19.6,19.6,142600.0,17.357,17.3747,17.3128,17.3128,142600.0
2013-10-23 12:05:00,19.59,19.64,19.59,19.61,51600.0,17.304,17.3482,17.304,17.3217,51600.0
2013-10-23 12:10:00,19.61,19.61,19.59,19.61,19500.0,17.3217,17.3217,17.304,17.3217,19500.0
2013-10-23 12:15:00,19.61,19.64,19.6,19.6,45700.0,17.3217,17.3482,17.3128,17.3128,45700.0
2013-10-23 12:20:00,19.6,19.61,19.52,19.56,93100.0,17.3128,17.3217,17.2422,17.2775,93100.0
2013-10-23 12:25:00,19.56,19.59,19.55,19.59,26500.0,17.2775,17.304,17.2687,17.304,26500.0
2013-10-23 12:30:00,19.59,19.62,19.58,19.62,42600.0,17.304,17.3305,17.2952,17.3305,42600.0
2013-10-23 12:35:00,19.62,19.65,19.61,19.62,135800.0,17.3305,17.357,17.3217,17.3305,135800.0
2013-10-23 12:40:00,19.62,19.63,19.56,19.56,41700.0,17.3305,17.3393,17.2775,17.2775,41700.0
2013-10-23 12:45:00,19.56,19.58,19.55,19.57,38200.0,17.2775,17.2952,17.2687,17.2863,38200.0
2013-10-23 12:50:00,19.57,19.58,19.54,19.54,23400.0,17.2863,17.2952,17.2598,17.2598,23400.0
2013-10-23 12:55:00,19.54,19.61,19.54,19.6,31500.0,17.2598,17.3217,17.2598,17.3128,31500.0
2013-10-23 13:00:00,19.6,19.65,19.59,19.65,67100.0,17.3128,17.357,17.304,17.357,67100.0
2013-10-23 13:05:00,19.64,19.68,19.63,19.63,46100.0,17.3482,17.3835,17.3393,17.3393,46100.0
2013-10-23 13:10:00,19.63,19.63,19.58,19.62,35300.0,17.3393,17.3393,17.2952,17.3305,35300.0
2013-10-23 13:15:00,19.62,19.64,19.62,19.64,25600.0,17.3305,17.3482,17.3305,17.3482,25600.0
2013-10-23 13:20:00,19.64,19.64,19.55,19.55,30500.0,17.3482,17.3482,17.2687,17.2687,30500.0
2013-10-23 13:25:00,19.55,19.6,19.55,19.58,53400.0,17.2687,17.3128,17.2687,17.2952,53400.0
2013-10-23 13:30:00,19.58,19.59,19.5,19.52,82000.0,17.2952,17.304,17.2245,17.2422,82000.0
2013-10-23 13:35:00,19.52,19.52,19.48,19.48,56200.0,17.2422,17.2422,17.2068,17.2068,56200.0
2013-10-23 13:40:00,19.48,19.48,19.44,19.44,62000.0,17.2068,17.2068,17.1715,17.1715,62000.0
2013-10-23 13:45:00,19.44,19.49,19.44,19.47,24900.0,17.1715,17.2157,17.1715,17.198,24900.0
2013-10-23 13:50:00,19.47,19.49,19.47,19.48,37400.0,17.198,17.2157,17.198,17.2068,37400.0
2013-10-23 13:55:00,19.48,19.51,19.47,19.47,45800.0,17.2068,17.2333,17.198,17.198,45800.0
2013-10-23 14:00:00,19.47,19.48,19.43,19.44,54400.0,17.198,17.2068,17.1627,17.1715,54400.0
2013-10-23 14:05:00,19.44,19.48,19.44,19.47,20300.0,17.1715,17.2068,17.1715,17.198,20300.0
2013-10-23 14:10:00,19.47,19.49,19.47,19.48,27400.0,17.198,17.2157,17.198,17.2068,27400.0
2013-10-23 14:15:00,19.47,19.49,19.45,19.46,67800.0,17.198,17.2157,17.1803,17.1892,67800.0
2013-10-23 14:20:00,19.46,19.48,19.46,19.46,39000.0,17.1892,17.2068,17.1892,17.1892,39000.0
2013-10-23 14:25:00,19.46,19.47,19.46,19.46,14300.0,17.1892,17.198,17.1892,17.1892,14300.0
2013-10-23 14:30:00,19.47,19.5,19.46,19.48,45900.0,17.198,17.2245,17.1892,17.2068,45900.0
2013-10-23 14:35:00,19.49,19.5,19.46,19.49,60800.0,17.2157,17.2245,17.1892,17.2157,60800.0
2013-10-23 14:40:00,19.49,19.53,19.48,19.53,48500.0,17.2157,17.251,17.2068,17.251,48500.0
2013-10-23 14:45:00,19.53,19.54,19.47,19.47,52400.0,17.251,17.2598,17.198,17.198,52400.0
2013-10-23 14:50:00,19.47,19.5,19.45,19.49,65900.0,17.198,17.2245,17.1803,17.2157,65900.0
2013-10-23 14:55:00,19.49,19.52,19.48,19.51,44000.0,17.2157,17.2422,17.2068,17.2333,44000.0
2013-10-23 15:00:00,19.51,19.54,19.51,19.53,61400.0,17.2333,17.2598,17.2333,17.251,61400.0
2013-10-23 15:05:00,19.53,19.53,19.49,19.51,91900.0,17.251,17.251,17.2157,17.2333,91900.0
2013-10-23 15:10:00,19.5,19.51,19.47,19.47,82800.0,17.2245,17.2333,17.198,17.198,82800.0
2013-10-23 15:15:00,19.47,19.51,19.47,19.47,136700.0,17.198,17.2333,17.198,17.198,136700.0
2013-10-23 15:20:00,19.46,19.51,19.46,19.5,101100.0,17.1892,17.2333,17.1892,17.2245,101100.0
2013-10-23 15:25:00,19.5,19.52,19.5,19.52,41300.0,17.2245,17.2422,17.2245,17.2422,41300.0
2013-10-23 15:30:00,19.52,19.54,19.51,19.54,70800.0,17.2422,17.2598,17.2333,17.2598,70800.0
2013-10-23 15:35:00,19.54,19.56,19.52,19.52,151500.0,17.2598,17.2775,17.2422,17.2422,151500.0
2013-10-23 15:40:00,19.52,19.52,19.45,19.46,130200.0,17.2422,17.2422,17.1803,17.1892,130200.0
2013-10-23 15:45:00,19.47,19.48,19.45,19.45,163600.0,17.198,17.2068,17.1803,17.1803,163600.0
2013-10-23 15:50:00,19.46,19.46,19.43,19.45,280800.0,17.1892,17.1892,17.1627,17.1803,280800.0
2013-10-23 15:55:00,19.44,19.48,19.44,19.48,295600.0,17.1715,17.2068,17.1715,17.2068,295600.0
2013-10-24 09:30:00,19.57,19.88,19.57,19.83,194500.0,17.2863,17.5602,17.2863,17.516,194500.0
2013-10-24 09:35:00,19.83,19.85,19.74,19.8,99500.0,17.516,17.5337,17.4365,17.4895,99500.0
2013-10-24 09:40:00,19.8,19.83,19.73,19.78,83500.0,17.4895,17.516,17.4277,17.4718,83500.0
2013-10-24 09:45:00,19.78,19.82,19.73,19.78,76600.0,17.4718,17.5072,17.4277,17.4718,76600.0
2013-10-24 09:50:00,19.78,19.8,19.73,19.76,54000.0,17.4718,17.4895,17.4277,17.4542,54000.0
2013-10-24 09:55:00,19.75,19.8,19.73,19.78,52000.0,17.4453,17.4895,17.4277,17.4718,52000.0
2013-10-24 10:00:00,19.78,19.91,19.78,19.86,113300.0,17.4718,17.5867,17.4718,17.5425,113300.0
2013-10-24 10:05:00,19.86,19.92,19.83,19.89,87800.0,17.5425,17.5955,17.516,17.569,87800.0
2013-10-24 10:10:00,19.9,19.99,19.89,19.96,78200.0,17.5778,17.6573,17.569,17.6308,78200.0
2013-10-24 10:15:00,19.97,20.1,19.97,20.08,260600.0,17.6397,17.7545,17.6397,17.7368,260600.0
2013-10-24 10:20:00,20.08,20.09,20.04,20.06,191000.0,17.7368,17.7456,17.7015,17.7191,191000.0
2013-10-24 10:25:00,20.05,20.09,20.04,20.07,118500.0,17.7103,17.7456,17.7015,17.728,118500.0
2013-10-24 10:30:00,20.06,20.1,20.04,20.05,203600.0,17.7191,17.7545,17.7015,17.7103,203600.0
2013-10-24 10:35:00,20.05,20.06,19.98,19.98,90000.0,17.7103,17.7191,17.6485,17.6485,90000.0
2013-10-24 10:40:00,19.98,20.01,19.94,20.01,65200.0,17.6485,17.675,17.6132,17.675,65200.0
2013-10-24 10:45:00,20.01,20.08,20.01,20.02,56300.0,17.675,17.7368,17.675,17.6838,56300.0
2013-10-24 10:50:00,20.02,20.07,19.98,20.01,93200.0,17.6838,17.728,17.6485,17.675,93200.0
2013-10-24 10:55:00,20.01,20.04,20.0,20.03,58800.0,17.675,17.7015,17.6662,17.6927,58800.0
2013-10-24 11:00:00,20.03,20.03,19.94,19.97,73000.0,17.6927,17.6927,17.6132,17.6397,73000.0
2013-10-24 11:05:00,19.97,20.0,19.96,19.99,69900.0,17.6397,17.6662,17.6308,17.6573,69900.0
2013-10-24 11:10:00,19.99,19.99,19.92,19.92,42800.0,17.6573,17.6573,17.5955,17.5955,42800.0
2013-10-24 11:15:00,19.92,19.94,19.9,19.93,67700.0,17.5955,17.6132,17.5778,17.6043,67700.0
2013-10-24 11:20:00,19.93,19.94,19.9,19.94,47400.0,17.6043,17.6132,17.5778,17.6132,47400.0
2013-10-24 11:25:00,19.93,20.02,19.93,19.99,53400.0,17.6043,17.6838,17.6043,17.6573,53400.0
2013-10-24 11:30:00,19.99,20.04,19.98,20.03,95800.0,17.6573,17.7015,17.6485,17.6927,95800.0
2013-10-24 11:35:00,20.03,20.08,20.03,20.08,59200.0,17.6927,17.7368,17.6927,17.7368,59200.0
2013-10-24 11:40:00,20.07,20.11,20.06,20.11,95400.0,17.728,17.7633,17.7191,17.7633,95400.0
2013-10-24 11:45:00,20.11,20.17,20.11,20.14,86500.0,17.7633,17.8163,17.7633,17.7898,86500.0
2013-10-24 11:50:00,20.14,20.18,20.12,20.14,94500.0,17.7898,17.8251,17.7721,17.7898,94500.0
2013-10-24 11:55:00,20.15,20.23,20.13,20.19,97200.0,17.7986,17.8693,17.781,17.834,97200.0
2013-10-24 12:00:00,20.19,20.22,20.15,20.17,85600.0,17.834,17.8605,17.7986,17.8163,85600.0
2013-10-24 12:05:00,20.16,20.2,20.14,20.19,50000.0,17.8075,17.8428,17.7898,17.834,50000.0
2013-10-24 12:10:00,20.19,20.19,20.15,20.18,38400.0,17.834,17.834,17.7986,17.8251,38400.0
2013-10-24 12:15:00,20.18,20.18,20.16,20.16,34700.0,17.8251,17.8251,17.8075,17.8075,34700.0
2013-10-24 12:20:00,20.16,20.17,20.13,20.15,59800.0,17.8075,17.8163,17.781,17.7986,59800.0
2013-10-24 12:25:00,20.17,20.21,20.15,20.15,49400.0,17.8163,17.8516,17.7986,17.7986,49400.0
2013-10-24 12:30:00,20.15,20.15,20.09,20.09,57600.0,17.7986,17.7986,17.7456,17.7456,57600.0
2013-10-24 12:35:00,20.09,20.14,20.07,20.14,233700.0,17.7456,17.7898,17.728,17.7898,233700.0
2013-10-24 12:40:00,20.13,20.18,20.13,20.15,94100.0,17.781,17.8251,17.781,17.7986,94100.0
2013-10-24 12:45:00,20.15,20.15,20.04,20.05,85600.0,17.7986,17.7986,17.7015,17.7103,85600.0
2013-10-24 12:50:00,20.04,20.04,19.94,19.94,173500.0,17.7015,17.7015,17.6132,17.6132,173500.0
2013-10-24 12:55:00,19.95,19.99,19.94,19.98,85400.0,17.622,17.6573,17.6132,17.6485,85400.0
2013-10-24 13:00:00,19.98,19.98,19.91,19.95,73500.0,17.6485,17.6485,17.5867,17.622,73500.0
2013-10-24 13:05:00,19.96,19.98,19.92,19.92,62200.0,17.6308,17.6485,17.5955,17.5955,62200.0
2013-10-24 13:10:00,19.92,19.96,19.9,19.93,62200.0,17.5955,17.6308,17.5778,17.6043,62200.0
2013-10-24 13:15:00,19.93,19.93,19.85,19.86,80800.0,17.6043,17.6043,17.5337,17.5425,80800.0
2013-10-24 13:20:00,19.85,19.89,19.85,19.85,86800.0,17.5337,17.569,17.5337,17.5337,86800.0
2013-10-24 13:25:00,19.85,19.85,19.82,19.84,85200.0,17.5337,17.5337,17.5072,17.5248,85200.0
2013-10-24 13:30:00,19.84,19.84,19.82,19.84,26600.0,17.5248,17.5248,17.5072,17.5248,26600.0
2013-10-24 13:35:00,19.83,19.85,19.82,19.85,31300.0,17.516,17.5337,17.5072,17.5337,31300.0
2013-10-24 13:40:00,19.84,19.86,19.82,19.82,25400.0,17.5248,17.5425,17.5072,17.5072,25400.0
2013-10-24 13:45:00,19.82,19.83,19.78,19.78,42900.0,17.5072,17.516,17.4718,17.4718,42900.0
2013-10-24 13:50:00,19.79,19.79,19.7,19.71,100600.0,17.4807,17.4807,17.4012,17.41,100600.0
2013-10-24 13:55:00,19.71,19.76,19.7,19.72,62800.0,17.41,17.4542,17.4012,17.4188,62800.0
2013-10-24 14:00:00,19.73,19.76,19.7,19.76,67500.0,17.4277,17.4542,17.4012,17.4542,67500.0
2013-10-24 14:05:00,19.77,19.85,19.76,19.79,155200.0,17.463,17.5337,17.4542,17.4807,155200.0
2013-10-24 14:10:00,19.79,19.81,19.78,19.8,43100.0,17.4807,17.4983,17.4718,17.4895,43100.0
2013-10-24 14:15:00,19.8,19.87,19.8,19.84,64800.0,17.4895,17.5513,17.4895,17.5248,64800.0
2013-10-24 14:20:00,19.84,19.84,19.82,19.82,27400.0,17.5248,17.5248,17.5072,17.5072,27400.0
2013-10-24 14:25:00,19.83,19.9,19.82,19.85,62300.0,17.516,17.5778,17.5072,17.5337,62300.0
2013-10-24 14:30:00,19.85,19.88,19.85,19.85,31500.0,17.5337,17.5602,17.5337,17.5337,31500.0
2013-10-24 14:35:00,19.86,19.86,19.83,19.85,32100.0,17.5425,17.5425,17.516,17.5337,32100.0
2013-10-24 14:40:00,19.85,19.85,19.82,19.83,64500.0,17.5337,17.5337,17.5072,17.516,64500.0
2013-10-24 14:45:00,19.84,19.84,19.8,19.84,59000.0,17.5248,17.5248,17.4895,17.5248,59000.0
2013-10-24 14:50:00,19.84,19.86,19.83,19.85,31500.0,17.5248,17.5425,17.516,17.5337,31500.0
2013-10-24 14:55:00,19.85,19.88,19.85,19.87,27300.0,17.5337,17.5602,17.5337,17.5513,27300.0
2013-10-24 15:00:00,19.87,19.9,19.87,19.88,57800.0,17.5513,17.5778,17.5513,17.5602,57800.0
2013-10-24 15:05:00,19.87,19.88,19.84,19.84,73000.0,17.5513,17.5602,17.5248,17.5248,73000.0
2013-10-24 15:10:00,19.83,19.89,19.82,19.88,76600.0,17.516,17.569,17.5072,17.5602,76600.0
2013-10-24 15:15:00,19.88,19.9,19.87,19.9,50400.0,17.5602,17.5778,17.5513,17.5778,50400.0
2013-10-24 15:20:00,19.9,19.9,19.87,19.87,86200.0,17.5778,17.5778,17.5513,17.5513,86200.0
2013-10-24 15:25:00,19.87,19.89,19.84,19.84,75600.0,17.5513,17.569,17.5248,17.5248,75600.0
2013-10-24 15:30:00,19.84,19.88,19.84,19.84,80400.0,17.5248,17.5602,17.5248,17.5248,80400.0
2013-10-24 15:35:00,19.84,19.85,19.83,19.83,54100.0,17.5248,17.5337,17.516,17.516,54100.0
2013-10-24 15:40:00,19.83,19.87,19.83,19.85,142900.0,17.516,17.5513,17.516,17.5337,142900.0
2013-10-24 15:45:00,19.84,19.87,19.83,19.84,147900.0,17.5248,17.5513,17.516,17.5248,147900.0
2013-10-24 15:50:00,19.84,19.86,19.82,19.83,219800.0,17.5248,17.5425,17.5072,17.516,219800.0
2013-10-24 15:55:00,19.83,19.87,19.83,19.87,210900.0,17.516,17.5513,17.516,17.5513,210900.0
2013-10-25 09:30:00,19.99,19.99,19.69,19.79,159600.0,17.6573,17.6573,17.3923,17.4807,159600.0
2013-10-25 09:35:00,19.78,19.85,19.7,19.8,67100.0,17.4718,17.5337,17.4012,17.4895,67100.0
2013-10-25 09:40:00,19.8,19.93,19.76,19.92,115200.0,17.4895,17.6043,17.4542,17.5955,115200.0
2013-10-25 09:45:00,19.93,19.98,19.85,19.85,143400.0,17.6043,17.6485,17.5337,17.5337,143400.0
2013-10-25 09:50:00,19.85,19.89,19.78,19.82,130300.0,17.5337,17.569,17.4718,17.5072,130300.0
2013-10-25 09:55:00,19.81,19.92,19.8,19.85,85600.0,17.4983,17.5955,17.4895,17.5337,85600.0
2013-10-25 10:00:00,19.86,19.89,19.8,19.83,85200.0,17.5425,17.569,17.4895,17.516,85200.0
2013-10-25 10:05:00,19.83,19.84,19.76,19.81,63800.0,17.516,17.5248,17.4542,17.4983,63800.0
2013-10-25 10:10:00,19.81,19.81,19.72,19.73,83400.0,17.4983,17.4983,17.4188,17.4277,83400.0
2013-10-25 10:15:00,19.72,19.75,19.71,19.74,111100.0,17.4188,17.4453,17.41,17.4365,111100.0
2013-10-25 10:20:00,19.75,19.76,19.69,19.73,63000.0,17.4453,17.4542,17.3923,17.4277,63000.0
2013-10-25 10:25:00,19.72,19.73,19.68,19.71,70600.0,17.4188,17.4277,17.3835,17.41,70600.0
2013-10-25 10:30:00,19.71,19.72,19.66,19.72,84900.0,17.41,17.4188,17.3658,17.4188,84900.0
2013-10-25 10:35:00,19.72,19.78,19.72,19.77,56700.0,17.4188,17.4718,17.4188,17.463,56700.0
2013-10-25 10:40:00,19.77,19.78,19.74,19.75,40100.0,17.463,17.4718,17.4365,17.4453,40100.0
2013-10-25 10:45:00,19.75,19.77,19.72,19.74,60400.0,17.4453,17.463,17.4188,17.4365,60400.0
2013-10-25 10:50:00,19.74,19.77,19.73,19.73,52200.0,17.4365,17.463,17.4277,17.4277,52200.0
2013-10-25 10:55:00,19.73,19.73,19.68,19.7,44700.0,17.4277,17.4277,17.3835,17.4012,44700.0
2013-10-25 11:00:00,19.69,19.7,19.65,19.67,147900.0,17.3923,17.4012,17.357,17.3747,147900.0
2013-10-25 11:05:00,19.67,19.71,19.61,19.61,67800.0,17.3747,17.41,17.3217,17.3217,67800.0
2013-10-25 11:10:00,19.62,19.66,19.62,19.63,82500.0,17.3305,17.3658,17.3305,17.3393,82500.0
2013-10-25 11:15:00,19.63,19.65,19.6,19.65,53400.0,17.3393,17.357,17.3128,17.357,53400.0
2013-10-25 11:20:00,19.64,19.65,19.61,19.64,58900.0,17.3482,17.357,17.3217,17.3482,58900.0
2013-10-25 11:25:00,19.64,19.67,19.63,19.66,18000.0,17.3482,17.3747,17.3393,17.3658,18000.0
2013-10-25 11:30:00,19.66,19.7,19.66,19.67,39200.0,17.3658,17.4012,17.3658,17.3747,39200.0
2013-10-25 11:35:00,19.67,19.68,19.66,19.68,26600.0,17.3747,17.3835,17.3658,17.3835,26600.0
2013-10-25 11:40:00,19.68,19.71,19.68,19.71,20100.0,17.3835,17.41,17.3835,17.41,20100.0
2013-10-25 11:45:00,19.71,19.71,19.68,19.69,25200.0,17.41,17.41,17.3835,17.3923,25200.0
2013-10-25 11:50:00,19.68,19.69,19.66,19.66,33200.0,17.3835,17.3923,17.3658,17.3658,33200.0
2013-10-25 11:55:00,19.66,19.67,19.65,19.67,44700.0,17.3658,17.3747,17.357,17.3747,44700.0
2013-10-25 12:00:00,19.67,19.74,19.66,19.74,52300.0,17.3747,17.4365,17.3658,17.4365,52300.0
2013-10-25 12:05:00,19.73,19.75,19.71,19.75,90200.0,17.4277,17.4453,17.41,17.4453,90200.0
2013-10-25 12:10:00,19.75,19.76,19.73,19.75,35900.0,17.4453,17.4542,17.4277,17.4453,35900.0
2013-10-25 12:15:00,19.75,19.79,19.73,19.77,62300.0,17.4453,17.4807,17.4277,17.463,62300.0
2013-10-25 12:20:00,19.78,19.81,19.77,19.8,54100.0,17.4718,17.4983,17.463,17.4895,54100.0
2013-10-25 12:25:00,19.8,19.83,19.8,19.83,24300.0,17.4895,17.516,17.4895,17.516,24300.0
2013-10-25 12:30:00,19.82,19.83,19.8,19.8,44500.0,17.5072,17.516,17.4895,17.4895,44500.0
2013-10-25 12:35:00,19.81,19.84,19.81,19.84,20800.0,17.4983,17.5248,17.4983,17.5248,20800.0
2013-10-25 12:40:00,19.84,19.84,19.81,19.81,21900.0,17.5248,17.5248,17.4983,17.4983,21900.0
2013-10-25 12:45:00,19.81,19.85,19.8,19.85,40500.0,17.4983,17.5337,17.4895,17.5337,40500.0
2013-10-25 12:50:00,19.84,19.87,19.84,19.86,29600.0,17.5248,17.5513,17.5248,17.5425,29600.0
2013-10-25 12:55:00,19.86,19.86,19.84,19.85,24800.0,17.5425,17.5425,17.5248,17.5337,24800.0
2013-10-25 13:00:00,19.85,19.86,19.84,19.85,22600.0,17.5337,17.5425,17.5248,17.5337,22600.0
2013-10-25 13:05:00,19.84,19.88,19.84,19.87,24300.0,17.5248,17.5602,17.5248,17.5513,24300.0
2013-10-25 13:10:00,19.86,19.87,19.86,19.87,29800.0,17.5425,17.5513,17.5425,17.5513,29800.0
2013-10-25 13:15:00,19.88,19.88,19.84,19.84,34100.0,17.5602,17.5602,17.5248,17.5248,34100.0
2013-10-25 13:20:00,19.84,19.85,19.8,19.82,43800.0,17.5248,17.5337,17.4895,17.5072,43800.0
2013-10-25 13:25:00,19.82,19.83,19.82,19.82,10800.0,17.5072,17.516,17.5072,17.5072,10800.0
2013-10-25 13:30:00,19.82,19.82,19.79,19.8,44000.0,17.5072,17.5072,17.4807,17.4895,44000.0
2013-10-25 13:35:00,19.81,19.82,19.8,19.81,27000.0,17.4983,17.5072,17.4895,17.4983,27000.0
2013-10-25 13:40:00,19.82,19.82,19.79,19.8,32400.0,17.5072,17.5072,17.4807,17.4895,32400.0
2013-10-25 13:45:00,19.8,19.81,19.78,19.78,19200.0,17.4895,17.4983,17.4718,17.4718,19200.0
2013-10-25 13:50:00,19.78,19.8,19.78,19.8,21500.0,17.4718,17.4895,17.4718,17.4895,21500.0
2013-10-25 13:55:00,19.8,19.82,19.79,19.8,36400.0,17.4895,17.5072,17.4807,17.4895,36400.0
2013-10-25 14:00:00,19.8,19.82,19.79,19.82,31900.0,17.4895,17.5072,17.4807,17.5072,31900.0
2013-10-25 14:05:00,19.81,19.82,19.79,19.8,43200.0,17.4983,17.5072,17.4807,17.4895,43200.0
2013-10-25 14:10:00,19.8,19.8,19.78,19.79,16400.0,17.4895,17.4895,17.4718,17.4807,16400.0
2013-10-25 14:15:00,19.78,19.79,19.76,19.78,34900.0,17.4718,17.4807,17.4542,17.4718,34900.0
2013-10-25 14:20:00,19.77,19.78,19.75,19.75,20400.0,17.463,17.4718,17.4453,17.4453,20400.0
2013-10-25 14:25:00,19.75,19.76,19.74,19.75,64500.0,17.4453,17.4542,17.4365,17.4453,64500.0
2013-10-25 14:30:00,19.75,19.75,19.71,19.71,28300.0,17.4453,17.4453,17.41,17.41,28300.0
2013-10-25 14:35:00,19.71,19.73,19.69,19.7,63200.0,17.41,17.4277,17.3923,17.4012,63200.0
2013-10-25 14:40:00,19.7,19.73,19.69,19.71,33400.0,17.4012,17.4277,17.3923,17.41,33400.0
2013-10-25 14:45:00,19.72,19.73,19.71,19.72,26400.0,17.4188,17.4277,17.41,17.4188,26400.0
2013-10-25 14:50:00,19.71,19.74,19.71,19.73,39800.0,17.41,17.4365,17.41,17.4277,39800.0
2013-10-25 14:55:00,19.73,19.75,19.72,19.73,49000.0,17.4277,17.4453,17.4188,17.4277,49000.0
2013-10-25 15:00:00,19.73,19.76,19.72,19.76,58500.0,17.4277,17.4542,17.4188,17.4542,58500.0
2013-10-25 15:05:00,19.76,19.76,19.75,19.76,65900.0,17.4542,17.4542,17.4453,17.4542,65900.0
2013-10-25 15:10:00,19.76,19.77,19.74,19.75,70200.0,17.4542,17.463,17.4365,17.4453,70200.0
2013-10-25 15:15:00,19.75,19.77,19.74,19.75,53800.0,17.4453,17.463,17.4365,17.4453,53800.0
2013-10-25 15:20:00,19.76,19.77,19.75,19.77,51000.0,17.4542,17.463,17.4453,17.463,51000.0
2013-10-25 15:25:00,19.77,19.79,19.76,19.78,70900.0,17.463,17.4807,17.4542,17.4718,70900.0
2013-10-25 15:30:00,19.77,19.8,19.76,19.79,51500.0,17.463,17.4895,17.4542,17.4807,51500.0
2013-10-25 15:35:00,19.79,19.79,19.76,19.76,37000.0,17.4807,17.4807,17.4542,17.4542,37000.0
2013-10-25 15:40:00,19.76,19.79,19.76,19.78,98200.0,17.4542,17.4807,17.4542,17.4718,98200.0
2013-10-25 15:45:00,19.78,19.81,19.77,19.79,109200.0,17.4718,17.4983,17.463,17.4807,109200.0
2013-10-25 15:50:00,19.8,19.8,19.76,19.77,146900.0,17.4895,17.4895,17.4542,17.463,146900.0
2013-10-25 15:55:00,19.78,19.78,19.77,19.78,170400.0,17.4718,17.4718,17.463,17.4718,170400.0
2013-10-28 09:30:00,19.79,19.88,19.79,19.85,99000.0,17.4807,17.5602,17.4807,17.5337,99000.0
2013-10-28 09:35:00,19.83,20.0,19.82,19.89,68800.0,17.516,17.6662,17.5072,17.569,68800.0
2013-10-28 09:40:00,19.88,19.91,19.77,19.78,35200.0,17.5602,17.5867,17.463,17.4718,35200.0
2013-10-28 09:45:00,19.77,19.82,19.75,19.79,65700.0,17.463,17.5072,17.4453,17.4807,65700.0
2013-10-28 09:50:00,19.79,19.8,19.74,19.8,67100.0,17.4807,17.4895,17.4365,17.4895,67100.0
2013-10-28 09:55:00,19.8,19.89,19.8,19.86,45000.0,17.4895,17.569,17.4895,17.5425,45000.0
2013-10-28 10:00:00,19.86,19.87,19.6,19.62,264800.0,17.5425,17.5513,17.3128,17.3305,264800.0
2013-10-28 10:05:00,19.61,19.61,19.55,19.58,168700.0,17.3217,17.3217,17.2687,17.2952,168700.0
2013-10-28 10:10:00,19.57,19.63,19.56,19.59,64700.0,17.2863,17.3393,17.2775,17.304,64700.0
2013-10-28 10:15:00,19.58,19.74,19.57,19.69,159700.0,17.2952,17.4365,17.2863,17.3923,159700.0
2013-10-28 10:20:00,19.69,19.71,19.66,19.71,56300.0,17.3923,17.41,17.3658,17.41,56300.0
2013-10-28 10:25:00,19.7,19.73,19.7,19.7,25000.0,17.4012,17.4277,17.4012,17.4012,25000.0
2013-10-28 10:30:00,19.7,19.76,19.7,19.71,93600.0,17.4012,17.4542,17.4012,17.41,93600.0
2013-10-28 10:35:00,19.7,19.73,19.7,19.73,34900.0,17.4012,17.4277,17.4012,17.4277,34900.0
2013-10-28 10:40:00,19.72,19.75,19.67,19.75,36500.0,17.4188,17.4453,17.3747,17.4453,36500.0
2013-10-28 10:45:00,19.75,19.76,19.71,19.72,34600.0,17.4453,17.4542,17.41,17.4188,34600.0
2013-10-28 10:50:00,19.72,19.73,19.66,19.66,57400.0,17.4188,17.4277,17.3658,17.3658,57400.0
2013-10-28 10:55:00,19.65,19.66,19.55,19.58,87100.0,17.357,17.3658,17.2687,17.2952,87100.0
2013-10-28 11:00:00,19.58,19.59,19.56,19.57,55100.0,17.2952,17.304,17.2775,17.2863,55100.0
2013-10-28 11:05:00,19.57,19.57,19.5,19.55,147800.0,17.2863,17.2863,17.2245,17.2687,147800.0
2013-10-28 11:10:00,19.55,19.57,19.51,19.51,30100.0,17.2687,17.2863,17.2333,17.2333,30100.0
2013-10-28 11:15:00,19.51,19.55,19.51,19.52,39400.0,17.2333,17.2687,17.2333,17.2422,39400.0
2013-10-28 11:20:00,19.53,19.53,19.48,19.52,42100.0,17.251,17.251,17.2068,17.2422,42100.0
2013-10-28 11:25:00,19.52,19.58,19.51,19.57,27400.0,17.2422,17.2952,17.2333,17.2863,27400.0
2013-10-28 11:30:00,19.58,19.59,19.55,19.57,24400.0,17.2952,17.304,17.2687,17.2863,24400.0
2013-10-28 11:35:00,19.57,19.59,19.55,19.58,22700.0,17.2863,17.304,17.2687,17.2952,22700.0
2013-10-28 11:40:00,19.58,19.58,19.52,19.53,24500.0,17.2952,17.2952,17.2422,17.251,24500.0
2013-10-28 11:45:00,19.52,19.55,19.51,19.51,21800.0,17.2422,17.2687,17.2333,17.2333,21800.0
2013-10-28 11:50:00,19.52,19.53,19.5,19.52,45100.0,17.2422,17.251,17.2245,17.2422,45100.0
2013-10-28 11:55:00,19.54,19.54,19.49,19.5,20400.0,17.2598,17.2598,17.2157,17.2245,20400.0
2013-10-28 12:00:00,19.51,19.53,19.5,19.51,13400.0,17.2333,17.251,17.2245,17.2333,13400.0
2013-10-28 12:05:00,19.52,19.54,19.51,19.53,34800.0,17.2422,17.2598,17.2333,17.251,34800.0
2013-10-28 12:10:00,19.54,19.57,19.54,19.57,28700.0,17.2598,17.2863,17.2598,17.2863,28700.0
2013-10-28 12:15:00,19.56,19.57,19.55,19.55,20100.0,17.2775,17.2863,17.2687,17.2687,20100.0
2013-10-28 12:20:00,19.55,19.56,19.54,19.54,24300.0,17.2687,17.2775,17.2598,17.2598,24300.0
2013-10-28 12:25:00,19.55,19.56,19.53,19.55,39400.0,17.2687,17.2775,17.251,17.2687,39400.0
2013-10-28 12:30:00,19.56,19.57,19.52,19.52,37600.0,17.2775,17.2863,17.2422,17.2422,37600.0
2013-10-28 12:35:00,19.52,19.55,19.49,19.53,133600.0,17.2422,17.2687,17.2157,17.251,133600.0
2013-10-28 12:40:00,19.53,19.55,19.53,19.53,9900.0,17.251,17.2687,17.251,17.251,9900.0
2013-10-28 12:45:00,19.53,19.56,19.53,19.55,42200.0,17.251,17.2775,17.251,17.2687,42200.0
2013-10-28 12:50:00,19.55,19.56,19.53,19.56,17500.0,17.2687,17.2775,17.251,17.2775,17500.0
2013-10-28 12:55:00,19.56,19.56,19.54,19.55,37500.0,17.2775,17.2775,17.2598,17.2687,37500.0
2013-10-28 13:00:00,19.55,19.58,19.55,19.58,29200.0,17.2687,17.2952,17.2687,17.2952,29200.0
2013-10-28 13:05:00,19.59,19.6,19.57,19.57,19000.0,17.304,17.3128,17.2863,17.2863,19000.0
2013-10-28 13:10:00,19.57,19.61,19.57,19.57,26000.0,17.2863,17.3217,17.2863,17.2863,26000.0
2013-10-28 13:15:00,19.57,19.59,19.56,19.58,25400.0,17.2863,17.304,17.2775,17.2952,25400.0
2013-10-28 13:20:00,19.57,19.58,19.57,19.58,25500.0,17.2863,17.2952,17.2863,17.2952,25500.0
2013-10-28 13:25:00,19.57,19.59,19.57,19.57,25000.0,17.2863,17.304,17.2863,17.2863,25000.0
2013-10-28 13:30:00,19.58,19.59,19.57,19.57,14800.0,17.2952,17.304,17.2863,17.2863,14800.0
2013-10-28 13:35:00,19.57,19.59,19.57,19.59,14300.0,17.2863,17.304,17.2863,17.304,14300.0
2013-10-28 13:40:00,19.59,19.62,19.59,19.61,24600.0,17.304,17.3305,17.304,17.3217,24600.0
2013-10-28 13:45:00,19.6,19.6,19.58,19.58,9400.0,17.3128,17.3128,17.2952,17.2952,9400.0
2013-10-28 13:50:00,19.58,19.6,19.58,19.59,23400.0,17.2952,17.3128,17.2952,17.304,23400.0
2013-10-28 13:55:00,19.58,19.58,19.56,19.57,43400.0,17.2952,17.2952,17.2775,17.2863,43400.0
2013-10-28 14:00:00,19.58,19.58,19.57,19.58,19800.0,17.2952,17.2952,17.2863,17.2952,19800.0
2013-10-28 14:05:00,19.58,19.59,19.57,19.59,27700.0,17.2952,17.304,17.2863,17.304,27700.0
2013-10-28 14:10:00,19.6,19.61,19.56,19.6,37600.0,17.3128,17.3217,17.2775,17.3128,37600.0
2013-10-28 14:15:00,19.61,19.61,19.58,19.6,14200.0,17.3217,17.3217,17.2952,17.3128,14200.0
2013-10-28 14:20:00,19.59,19.6,19.57,19.6,38100.0,17.304,17.3128,17.2863,17.3128,38100.0
2013-10-28 14:25:00,19.6,19.6,19.57,19.59,28400.0,17.3128,17.3128,17.2863,17.304,28400.0
2013-10-28 14:30:00,19.6,19.64,19.59,19.59,44900.0,17.3128,17.3482,17.304,17.304,44900.0
2013-10-28 14:35:00,19.59,19.61,19.57,19.6,57500.0,17.304,17.3217,17.2863,17.3128,57500.0
2013-10-28 14:40:00,19.6,19.63,19.6,19.63,33500.0,17.3128,17.3393,17.3128,17.3393,33500.0
2013-10-28 14:45:00,19.63,19.66,19.63,19.63,26100.0,17.3393,17.3658,17.3393,17.3393,26100.0
2013-10-28 14:50:00,19.63,19.63,19.59,19.6,45400.0,17.3393,17.3393,17.304,17.3128,45400.0
2013-10-28 14:55:00,19.61,19.65,19.6,19.61,32700.0,17.3217,17.357,17.3128,17.3217,32700.0
2013-10-28 15:00:00,19.61,19.65,19.6,19.65,45300.0,17.3217,17.357,17.3128,17.357,45300.0
2013-10-28 15:05:00,19.65,19.66,19.64,19.65,58300.0,17.357,17.3658,17.3482,17.357,58300.0
2013-10-28 15:10:00,19.65,19.68,19.64,19.66,68200.0,17.357,17.3835,17.3482,17.3658,68200.0
2013-10-28 15:15:00,19.66,19.68,19.64,19.67,62300.0,17.3658,17.3835,17.3482,17.3747,62300.0
2013-10-28 15:20:00,19.68,19.69,19.66,19.68,29700.0,17.3835,17.3923,17.3658,17.3835,29700.0
2013-10-28 15:25:00,19.67,19.68,19.66,19.67,39100.0,17.3747,17.3835,17.3658,17.3747,39100.0
2013-10-28 15:30:00,19.66,19.68,19.65,19.66,50700.0,17.3658,17.3835,17.357,17.3658,50700.0
2013-10-28 15:35:00,19.65,19.67,19.65,19.66,24700.0,17.357,17.3747,17.357,17.3658,24700.0
2013-10-28 15:40:00,19.67,19.67,19.64,19.64,51800.0,17.3747,17.3747,17.3482,17.3482,51800.0
2013-10-28 15:45:00,19.64,19.67,19.62,19.63,189300.0,17.3482,17.3747,17.3305,17.3393,189300.0
2013-10-28 15:50:00,19.63,19.66,19.63,19.64,219000.0,17.3393,17.3658,17.3393,17.3482,219000.0
2013-10-28 15:55:00,19.64,19.66,19.63,19.65,353500.0,17.3482,17.3658,17.3393,17.357,353500.0
2013-10-29 09:30:00,19.73,19.77,19.62,19.64,123300.0,17.4277,17.463,17.3305,17.3482,123300.0
2013-10-29 09:35:00,19.64,19.64,19.51,19.56,94800.0,17.3482,17.3482,17.2333,17.2775,94800.0
2013-10-29 09:40:00,19.56,19.65,19.54,19.61,114700.0,17.2775,17.357,17.2598,17.3217,114700.0
2013-10-29 09:45:00,19.61,19.62,19.53,19.58,72200.0,17.3217,17.3305,17.251,17.2952,72200.0
2013-10-29 09:50:00,19.58,19.63,19.51,19.63,115400.0,17.2952,17.3393,17.2333,17.3393,115400.0
2013-10-29 09:55:00,19.63,19.78,19.62,19.77,136700.0,17.3393,17.4718,17.3305,17.463,136700.0
2013-10-29 10:00:00,19.77,19.89,19.72,19.82,134800.0,17.463,17.569,17.4188,17.5072,134800.0
2013-10-29 10:05:00,19.82,19.83,19.74,19.74,78500.0,17.5072,17.516,17.4365,17.4365,78500.0
2013-10-29 10:10:00,19.74,19.77,19.72,19.74,77000.0,17.4365,17.463,17.4188,17.4365,77000.0
2013-10-29 10:15:00,19.74,19.78,19.69,19.78,212600.0,17.4365,17.4718,17.3923,17.4718,212600.0
2013-10-29 10:20:00,19.78,19.81,19.77,19.81,60200.0,17.4718,17.4983,17.463,17.4983,60200.0
2013-10-29 10:25:00,19.81,19.91,19.81,19.86,70100.0,17.4983,17.5867,17.4983,17.5425,70100.0
2013-10-29 10:30:00,19.86,19.92,19.86,19.91,102700.0,17.5425,17.5955,17.5425,17.5867,102700.0
2013-10-29 10:35:00,19.91,19.96,19.88,19.96,117100.0,17.5867,17.6308,17.5602,17.6308,117100.0
2013-10-29 10:40:00,19.96,19.96,19.91,19.95,83100.0,17.6308,17.6308,17.5867,17.622,83100.0
2013-10-29 10:45:00,19.94,19.98,19.93,19.94,81100.0,17.6132,17.6485,17.6043,17.6132,81100.0
2013-10-29 10:50:00,19.93,19.93,19.85,19.85,51400.0,17.6043,17.6043,17.5337,17.5337,51400.0
2013-10-29 10:55:00,19.85,19.85,19.76,19.78,119600.0,17.5337,17.5337,17.4542,17.4718,119600.0
2013-10-29 11:00:00,19.78,19.79,19.75,19.76,43900.0,17.4718,17.4807,17.4453,17.4542,43900.0
2013-10-29 11:05:00,19.77,19.78,19.71,19.72,56400.0,17.463,17.4718,17.41,17.4188,56400.0
2013-10-29 11:10:00,19.73,19.77,19.72,19.74,97800.0,17.4277,17.463,17.4188,17.4365,97800.0
2013-10-29 11:15:00,19.74,19.77,19.74,19.75,15200.0,17.4365,17.463,17.4365,17.4453,15200.0
2013-10-29 11:20:00,19.75,19.79,19.73,19.78,35200.0,17.4453,17.4807,17.4277,17.4718,35200.0
2013-10-29 11:25:00,19.78,19.78,19.72,19.78,29800.0,17.4718,17.4718,17.4188,17.4718,29800.0
2013-10-29 11:30:00,19.78,19.78,19.74,19.77,27800.0,17.4718,17.4718,17.4365,17.463,27800.0
2013-10-29 11:35:00,19.77,19.8,19.76,19.78,23500.0,17.463,17.4895,17.4542,17.4718,23500.0
2013-10-29 11:40:00,19.78,19.81,19.77,19.77,24800.0,17.4718,17.4983,17.463,17.463,24800.0
2013-10-29 11:45:00,19.77,19.82,19.77,19.82,20400.0,17.463,17.5072,17.463,17.5072,20400.0
2013-10-29 11:50:00,19.81,19.85,19.81,19.81,24600.0,17.4983,17.5337,17.4983,17.4983,24600.0
2013-10-29 11:55:00,19.82,19.85,19.82,19.84,30000.0,17.5072,17.5337,17.5072,17.5248,30000.0
2013-10-29 12:00:00,19.84,19.89,19.84,19.86,43400.0,17.5248,17.569,17.5248,17.5425,43400.0
2013-10-29 12:05:00,19.87,19.89,19.85,19.86,40200.0,17.5513,17.569,17.5337,17.5425,40200.0
2013-10-29 12:10:00,19.87,19.87,19.81,19.82,17500.0,17.5513,17.5513,17.4983,17.5072,17500.0
2013-10-29 12:15:00,19.82,19.82,19.79,19.79,28900.0,17.5072,17.5072,17.4807,17.4807,28900.0
2013-10-29 12:20:00,19.8,19.84,19.8,19.82,31400.0,17.4895,17.5248,17.4895,17.5072,31400.0
2013-10-29 12:25:00,19.82,19.86,19.81,19.86,16000.0,17.5072,17.5425,17.4983,17.5425,16000.0
2013-10-29 12:30:00,19.84,19.85,19.82,19.82,11800.0,17.5248,17.5337,17.5072,17.5072,11800.0
2013-10-29 12:35:00,19.82,19.87,19.81,19.87,68500.0,17.5072,17.5513,17.4983,17.5513,68500.0
2013-10-29 12:40:00,19.88,19.89,19.85,19.85,49500.0,17.5602,17.569,17.5337,17.5337,49500.0
2013-10-29 12:45:00,19.85,19.88,19.85,19.88,37100.0,17.5337,17.5602,17.5337,17.5602,37100.0
2013-10-29 12:50:00,19.88,19.89,19.85,19.87,34100.0,17.5602,17.569,17.5337,17.5513,34100.0
2013-10-29 12:55:00,19.87,19.9,19.85,19.87,26100.0,17.5513,17.5778,17.5337,17.5513,26100.0
2013-10-29 13:00:00,19.88,19.89,19.85,19.86,16300.0,17.5602,17.569,17.5337,17.5425,16300.0
2013-10-29 13:05:00,19.86,19.87,19.85,19.85,19600.0,17.5425,17.5513,17.5337,17.5337,19600.0
2013-10-29 13:10:00,19.85,19.85,19.8,19.81,48900.0,17.5337,17.5337,17.4895,17.4983,48900.0
2013-10-29 13:15:00,19.81,19.83,19.8,19.81,20700.0,17.4983,17.516,17.4895,17.4983,20700.0
2013-10-29 13:20:00,19.81,19.83,19.79,19.79,17800.0,17.4983,17.516,17.4807,17.4807,17800.0
2013-10-29 13:25:00,19.78,19.82,19.78,19.81,30700.0,17.4718,17.5072,17.4718,17.4983,30700.0
2013-10-29 13:30:00,19.81,19.82,19.79,19.8,13100.0,17.4983,17.5072,17.4807,17.4895,13100.0
2013-10-29 13:35:00,19.8,19.8,19.77,19.79,32500.0,17.4895,17.4895,17.463,17.4807,32500.0
2013-10-29 13:40:00,19.79,19.81,19.78,19.81,21300.0,17.4807,17.4983,17.4718,17.4983,21300.0
2013-10-29 13:45:00,19.81,19.82,19.8,19.81,11300.0,17.4983,17.5072,17.4895,17.4983,11300.0
2013-10-29 13:50:00,19.81,19.81,19.79,19.8,18000.0,17.4983,17.4983,17.4807,17.4895,18000.0
2013-10-29 13:55:00,19.8,19.81,19.79,19.8,13900.0,17.4895,17.4983,17.4807,17.4895,13900.0
2013-10-29 14:00:00,19.81,19.86,19.8,19.85,23300.0,17.4983,17.5425,17.4895,17.5337,23300.0
2013-10-29 14:05:00,19.84,19.87,19.84,19.87,36000.0,17.5248,17.5513,17.5248,17.5513,36000.0
2013-10-29 14:10:00,19.86,19.87,19.84,19.86,30800.0,17.5425,17.5513,17.5248,17.5425,30800.0
2013-10-29 14:15:00,19.85,19.87,19.82,19.86,35300.0,17.5337,17.5513,17.5072,17.5425,35300.0
2013-10-29 14:20:00,19.86,19.86,19.84,19.85,29900.0,17.5425,17.5425,17.5248,17.5337,29900.0
2013-10-29 14:25:00,19.86,19.88,19.85,19.87,28000.0,17.5425,17.5602,17.5337,17.5513,28000.0
2013-10-29 14:30:00,19.87,19.89,19.87,19.89,30800.0,17.5513,17.569,17.5513,17.569,30800.0
2013-10-29 14:35:00,19.88,19.92,19.88,19.91,30700.0,17.5602,17.5955,17.5602,17.5867,30700.0
2013-10-29 14:40:00,19.91,19.92,19.89,19.91,32600.0,17.5867,17.5955,17.569,17.5867,32600.0
2013-10-29 14:45:00,19.91,19.93,19.9,19.92,40600.0,17.5867,17.6043,17.5778,17.5955,40600.0
2013-10-29 14:50:00,19.92,19.93,19.91,19.92,47700.0,17.5955,17.6043,17.5867,17.5955,47700.0
2013-10-29 14:55:00,19.92,19.94,19.91,19.94,18500.0,17.5955,17.6132,17.5867,17.6132,18500.0
2013-10-29 15:00:00,19.93,19.99,19.93,19.97,75200.0,17.6043,17.6573,17.6043,17.6397,75200.0
2013-10-29 15:05:00,19.96,19.98,19.96,19.96,40900.0,17.6308,17.6485,17.6308,17.6308,40900.0
2013-10-29 15:10:00,19.96,19.97,19.95,19.95,29300.0,17.6308,17.6397,17.622,17.622,29300.0
2013-10-29 15:15:00,19.95,19.97,19.94,19.96,40200.0,17.622,17.6397,17.6132,17.6308,40200.0
2013-10-29 15:20:00,19.96,19.96,19.93,19.94,33000.0,17.6308,17.6308,17.6043,17.6132,33000.0
2013-10-29 15:25:00,19.94,19.94,19.91,19.93,68800.0,17.6132,17.6132,17.5867,17.6043,68800.0
2013-10-29 15:30:00,19.93,19.94,19.91,19.91,103800.0,17.6043,17.6132,17.5867,17.5867,103800.0
2013-10-29 15:35:00,19.91,19.94,19.9,19.93,69200.0,17.5867,17.6132,17.5778,17.6043,69200.0
2013-10-29 15:40:00,19.93,19.95,19.92,19.94,67100.0,17.6043,17.622,17.5955,17.6132,67100.0
2013-10-29 15:45:00,19.94,19.95,19.92,19.93,91400.0,17.6132,17.622,17.5955,17.6043,91400.0
2013-10-29 15:50:00,19.94,19.97,19.93,19.97,95700.0,17.6132,17.6397,17.6043,17.6397,95700.0
2013-10-29 15:55:00,19.97,19.97,19.94,19.96,288400.0,17.6397,17.6397,17.6132,17.6308,288400.0
2013-10-30 09:30:00,19.96,19.97,19.83,19.87,84800.0,17.6308,17.6397,17.516,17.5513,84800.0
2013-10-30 09:35:00,19.87,19.87,19.71,19.8,85500.0,17.5513,17.5513,17.41,17.4895,85500.0
2013-10-30 09:40:00,19.8,19.83,19.73,19.77,70800.0,17.4895,17.516,17.4277,17.463,70800.0
2013-10-30 09:45:00,19.76,19.77,19.68,19.7,84200.0,17.4542,17.463,17.3835,17.4012,84200.0
2013-10-30 09:50:00,19.7,19.72,19.64,19.65,74900.0,17.4012,17.4188,17.3482,17.357,74900.0
2013-10-30 09:55:00,19.65,19.67,19.62,19.63,75300.0,17.357,17.3747,17.3305,17.3393,75300.0
2013-10-30 10:00:00,19.63,19.63,19.56,19.56,88500.0,17.3393,17.3393,17.2775,17.2775,88500.0
2013-10-30 10:05:00,19.56,19.6,19.54,19.58,98000.0,17.2775,17.3128,17.2598,17.2952,98000.0
2013-10-30 10:10:00,19.59,19.61,19.57,19.6,58900.0,17.304,17.3217,17.2863,17.3128,58900.0
2013-10-30 10:15:00,19.59,19.63,19.57,19.62,79200.0,17.304,17.3393,17.2863,17.3305,79200.0
2013-10-30 10:20:00,19.61,19.62,19.58,19.62,41200.0,17.3217,17.3305,17.2952,17.3305,41200.0
2013-10-30 10:25:00,19.62,19.66,19.61,19.65,43500.0,17.3305,17.3658,17.3217,17.357,43500.0
2013-10-30 10:30:00,19.66,19.67,19.64,19.66,25600.0,17.3658,17.3747,17.3482,17.3658,25600.0
2013-10-30 10:35:00,19.67,19.7,19.66,19.7,71800.0,17.3747,17.4012,17.3658,17.4012,71800.0
2013-10-30 10:40:00,19.71,19.82,19.69,19.82,73600.0,17.41,17.5072,17.3923,17.5072,73600.0
2013-10-30 10:45:00,19.81,19.84,19.78,19.82,41600.0,17.4983,17.5248,17.4718,17.5072,41600.0
2013-10-30 10:50:00,19.82,19.82,19.78,19.8,51100.0,17.5072,17.5072,17.4718,17.4895,51100.0
2013-10-30 10:55:00,19.8,19.8,19.74,19.79,71300.0,17.4895,17.4895,17.4365,17.4807,71300.0
2013-10-30 11:00:00,19.79,19.83,19.78,19.81,42300.0,17.4807,17.516,17.4718,17.4983,42300.0
2013-10-30 11:05:00,19.81,19.84,19.78,19.79,65100.0,17.4983,17.5248,17.4718,17.4807,65100.0
2013-10-30 11:10:00,19.79,19.8,19.77,19.78,12700.0,17.4807,17.4895,17.463,17.4718,12700.0
2013-10-30 11:15:00,19.78,19.79,19.75,19.76,32300.0,17.4718,17.4807,17.4453,17.4542,32300.0
2013-10-30 11:20:00,19.77,19.8,19.72,19.73,40100.0,17.463,17.4895,17.4188,17.4277,40100.0
2013-10-30 11:25:00,19.73,19.74,19.71,19.71,14000.0,17.4277,17.4365,17.41,17.41,14000.0
2013-10-30 11:30:00,19.7,19.71,19.68,19.68,21500.0,17.4012,17.41,17.3835,17.3835,21500.0
2013-10-30 11:35:00,19.67,19.71,19.65,19.69,27600.0,17.3747,17.41,17.357,17.3923,27600.0
2013-10-30 11:40:00,19.69,19.71,19.67,19.67,20500.0,17.3923,17.41,17.3747,17.3747,20500.0
2013-10-30 11:45:00,19.68,19.68,19.65,19.65,17200.0,17.3835,17.3835,17.357,17.357,17200.0
2013-10-30 11:50:00,19.65,19.69,19.64,19.68,34500.0,17.357,17.3923,17.3482,17.3835,34500.0
2013-10-30 11:55:00,19.67,19.68,19.66,19.66,27100.0,17.3747,17.3835,17.3658,17.3658,27100.0
2013-10-30 12:00:00,19.66,19.67,19.63,19.66,59800.0,17.3658,17.3747,17.3393,17.3658,59800.0
2013-10-30 12:05:00,19.67,19.68,19.65,19.65,10700.0,17.3747,17.3835,17.357,17.357,10700.0
2013-10-30 12:10:00,19.65,19.69,19.65,19.68,16900.0,17.357,17.3923,17.357,17.3835,16900.0
2013-10-30 12:15:00,19.67,19.7,19.66,19.7,24200.0,17.3747,17.4012,17.3658,17.4012,24200.0
2013-10-30 12:20:00,19.7,19.76,19.69,19.75,125400.0,17.4012,17.4542,17.3923,17.4453,125400.0
2013-10-30 12:25:00,19.75,19.75,19.7,19.72,75000.0,17.4453,17.4453,17.4012,17.4188,75000.0
2013-10-30 12:30:00,19.72,19.76,19.71,19.76,39500.0,17.4188,17.4542,17.41,17.4542,39500.0
2013-10-30 12:35:00,19.75,19.78,19.73,19.78,35300.0,17.4453,17.4718,17.4277,17.4718,35300.0
2013-10-30 12:40:00,19.77,19.8,19.76,19.8,14300.0,17.463,17.4895,17.4542,17.4895,14300.0
2013-10-30 12:45:00,19.8,19.82,19.79,19.79,35000.0,17.4895,17.5072,17.4807,17.4807,35000.0
2013-10-30 12:50:00,19.78,19.79,19.78,19.78,13300.0,17.4718,17.4807,17.4718,17.4718,13300.0
2013-10-30 12:55:00,19.77,19.83,19.77,19.79,57500.0,17.463,17.516,17.463,17.4807,57500.0
2013-10-30 13:00:00,19.79,19.8,19.77,19.8,49200.0,17.4807,17.4895,17.463,17.4895,49200.0
2013-10-30 13:05:00,19.8,19.8,19.74,19.76,79700.0,17.4895,17.4895,17.4365,17.4542,79700.0
2013-10-30 13:10:00,19.76,19.76,19.74,19.74,14400.0,17.4542,17.4542,17.4365,17.4365,14400.0
2013-10-30 13:15:00,19.74,19.77,19.74,19.76,9000.0,17.4365,17.463,17.4365,17.4542,9000.0
2013-10-30 13:20:00,19.76,19.76,19.69,19.7,25800.0,17.4542,17.4542,17.3923,17.4012,25800.0
2013-10-30 13:25:00,19.7,19.71,19.69,19.69,10800.0,17.4012,17.41,17.3923,17.3923,10800.0
2013-10-30 13:30:00,19.69,19.7,19.66,19.67,21900.0,17.3923,17.4012,17.3658,17.3747,21900.0
2013-10-30 13:35:00,19.67,19.71,19.67,19.69,14200.0,17.3747,17.41,17.3747,17.3923,14200.0
2013-10-30 13:40:00,19.68,19.69,19.67,19.67,15600.0,17.3835,17.3923,17.3747,17.3747,15600.0
2013-10-30 13:45:00,19.66,19.66,19.64,19.64,14000.0,17.3658,17.3658,17.3482,17.3482,14000.0
2013-10-30 13:50:00,19.65,19.69,19.65,19.67,12000.0,17.357,17.3923,17.357,17.3747,12000.0
2013-10-30 13:55:00,19.67,19.69,19.65,19.69,21000.0,17.3747,17.3923,17.357,17.3923,21000.0
2013-10-30 14:00:00,19.69,19.76,19.6,19.7,51100.0,17.3923,17.4542,17.3128,17.4012,51100.0
2013-10-30 14:05:00,19.7,19.79,19.69,19.71,56000.0,17.4012,17.4807,17.3923,17.41,56000.0
2013-10-30 14:10:00,19.71,19.75,19.63,19.67,52800.0,17.41,17.4453,17.3393,17.3747,52800.0
2013-10-30 14:15:00,19.67,19.67,19.51,19.53,101400.0,17.3747,17.3747,17.2333,17.251,101400.0
2013-10-30 14:20:00,19.52,19.56,19.45,19.47,77000.0,17.2422,17.2775,17.1803,17.198,77000.0
2013-10-30 14:25:00,19.47,19.47,19.36,19.41,197800.0,17.198,17.198,17.1008,17.145,197800.0
2013-10-30 14:30:00,19.41,19.53,19.39,19.48,96600.0,17.145,17.251,17.1273,17.2068,96600.0
2013-10-30 14:35:00,19.47,19.47,19.43,19.45,36400.0,17.198,17.198,17.1627,17.1803,36400.0
2013-10-30 14:40:00,19.45,19.47,19.4,19.42,71800.0,17.1803,17.198,17.1362,17.1538,71800.0
2013-10-30 14:45:00,19.42,19.46,19.42,19.46,35700.0,17.1538,17.1892,17.1538,17.1892,35700.0
2013-10-30 14:50:00,19.46,19.48,19.41,19.45,79600.0,17.1892,17.2068,17.145,17.1803,79600.0
2013-10-30 14:55:00,19.45,19.53,19.45,19.5,36900.0,17.1803,17.251,17.1803,17.2245,36900.0
2013-10-30 15:00:00,19.5,19.51,19.48,19.51,37700.0,17.2245,17.2333,17.2068,17.2333,37700.0
2013-10-30 15:05:00,19.52,19.56,19.5,19.5,71800.0,17.2422,17.2775,17.2245,17.2245,71800.0
2013-10-30 15:10:00,19.5,19.52,19.48,19.51,57200.0,17.2245,17.2422,17.2068,17.2333,57200.0
2013-10-30 15:15:00,19.51,19.52,19.48,19.5,50700.0,17.2333,17.2422,17.2068,17.2245,50700.0
2013-10-30 15:20:00,19.51,19.53,19.5,19.52,71000.0,17.2333,17.251,17.2245,17.2422,71000.0
2013-10-30 15:25:00,19.53,19.58,19.52,19.57,70800.0,17.251,17.2952,17.2422,17.2863,70800.0
2013-10-30 15:30:00,19.57,19.59,19.54,19.58,100800.0,17.2863,17.304,17.2598,17.2952,100800.0
2013-10-30 15:35:00,19.58,19.59,19.56,19.59,54200.0,17.2952,17.304,17.2775,17.304,54200.0
2013-10-30 15:40:00,19.6,19.62,19.57,19.6,80600.0,17.3128,17.3305,17.2863,17.3128,80600.0
2013-10-30 15:45:00,19.6,19.61,19.52,19.56,148300.0,17.3128,17.3217,17.2422,17.2775,148300.0
2013-10-30 15:50:00,19.56,19.57,19.53,19.55,134000.0,17.2775,17.2863,17.251,17.2687,134000.0
2013-10-30 15:55:00,19.54,19.55,19.51,19.53,229500.0,17.2598,17.2687,17.2333,17.251,229500.0
2013-10-31 09:30:00,19.53,19.53,19.3,19.33,74100.0,17.251,17.251,17.0478,17.0743,74100.0
2013-10-31 09:35:00,19.32,19.38,19.28,19.36,43200.0,17.0655,17.1185,17.0302,17.1008,43200.0
2013-10-31 09:40:00,19.37,19.38,19.25,19.34,48100.0,17.1097,17.1185,17.0037,17.0832,48100.0
2013-10-31 09:45:00,19.34,19.36,19.14,19.15,95200.0,17.0832,17.1008,16.9065,16.9153,95200.0
2013-10-31 09:50:00,19.14,19.25,19.12,19.17,99600.0,16.9065,17.0037,16.8888,16.933,99600.0
2013-10-31 09:55:00,19.16,19.17,19.06,19.14,175900.0,16.9242,16.933,16.8358,16.9065,175900.0
2013-10-31 10:00:00,19.13,19.22,19.09,19.21,87600.0,16.8977,16.9772,16.8623,16.9683,87600.0
2013-10-31 10:05:00,19.21,19.24,19.16,19.2,87500.0,16.9683,16.9948,16.9242,16.9595,87500.0
2013-10-31 10:10:00,19.21,19.22,19.14,19.18,74700.0,16.9683,16.9772,16.9065,16.9418,74700.0
2013-10-31 10:15:00,19.18,19.19,19.14,19.17,64600.0,16.9418,16.9507,16.9065,16.933,64600.0
2013-10-31 10:20:00,19.17,19.18,19.12,19.18,63900.0,16.933,16.9418,16.8888,16.9418,63900.0
2013-10-31 10:25:00,19.18,19.25,19.18,19.2,73200.0,16.9418,17.0037,16.9418,16.9595,73200.0
2013-10-31 10:30:00,19.2,19.3,19.18,19.25,79600.0,16.9595,17.0478,16.9418,17.0037,79600.0
2013-10-31 10:35:00,19.24,19.29,19.22,19.24,84600.0,16.9948,17.039,16.9772,16.9948,84600.0
2013-10-31 10:40:00,19.24,19.27,19.2,19.22,84400.0,16.9948,17.0213,16.9595,16.9772,84400.0
2013-10-31 10:45:00,19.21,19.27,19.19,19.24,58200.0,16.9683,17.0213,16.9507,16.9948,58200.0
2013-10-31 10:50:00,19.24,19.31,19.24,19.28,73200.0,16.9948,17.0567,16.9948,17.0302,73200.0
2013-10-31 10:55:00,19.29,19.32,19.27,19.27,26500.0,17.039,17.0655,17.0213,17.0213,26500.0
2013-10-31 11:00:00,19.28,19.33,19.27,19.32,31500.0,17.0302,17.0743,17.0213,17.0655,31500.0
2013-10-31 11:05:00,19.32,19.32,19.27,19.3,25200.0,17.0655,17.0655,17.0213,17.0478,25200.0
2013-10-31 11:10:00,19.3,19.34,19.28,19.28,30200.0,17.0478,17.0832,17.0302,17.0302,30200.0
2013-10-31 11:15:00,19.28,19.33,19.28,19.3,38600.0,17.0302,17.0743,17.0302,17.0478,38600.0
2013-10-31 11:20:00,19.29,19.38,19.29,19.36,34500.0,17.039,17.1185,17.039,17.1008,34500.0
2013-10-31 11:25:00,19.35,19.37,19.34,19.37,17800.0,17.092,17.1097,17.0832,17.1097,17800.0
2013-10-31 11:30:00,19.36,19.37,19.29,19.3,58600.0,17.1008,17.1097,17.039,17.0478,58600.0
2013-10-31 11:35:00,19.29,19.32,19.27,19.31,40000.0,17.039,17.0655,17.0213,17.0567,40000.0
2013-10-31 11:40:00,19.31,19.31,19.27,19.27,45600.0,17.0567,17.0567,17.0213,17.0213,45600.0
2013-10-31 11:45:00,19.29,19.29,19.26,19.27,35100.0,17.039,17.039,17.0125,17.0213,35100.0
2013-10-31 11:50:00,19.26,19.3,19.26,19.28,44100.0,17.0125,17.0478,17.0125,17.0302,44100.0
2013-10-31 11:55:00,19.29,19.3,19.26,19.27,45100.0,17.039,17.0478,17.0125,17.0213,45100.0
2013-10-31 12:00:00,19.27,19.28,19.24,19.26,36700.0,17.0213,17.0302,16.9948,17.0125,36700.0
2013-10-31 12:05:00,19.25,19.28,19.25,19.25,44000.0,17.0037,17.0302,17.0037,17.0037,44000.0
2013-10-31 12:10:00,19.24,19.28,19.24,19.25,24600.0,16.9948,17.0302,16.9948,17.0037,24600.0
2013-10-31 12:15:00,19.26,19.26,19.23,19.24,26300.0,17.0125,17.0125,16.986,16.9948,26300.0
2013-10-31 12:20:00,19.23,19.23,19.21,19.21,25500.0,16.986,16.986,16.9683,16.9683,25500.0
2013-10-31 12:25:00,19.22,19.24,19.21,19.23,28300.0,16.9772,16.9948,16.9683,16.986,28300.0
2013-10-31 12:30:00,19.22,19.25,19.21,19.22,28900.0,16.9772,17.0037,16.9683,16.9772,28900.0
2013-10-31 12:35:00,19.21,19.27,19.2,19.27,33300.0,16.9683,17.0213,16.9595,17.0213,33300.0
2013-10-31 12:40:00,19.28,19.3,19.26,19.29,32000.0,17.0302,17.0478,17.0125,17.039,32000.0
2013-10-31 12:45:00,19.28,19.3,19.25,19.26,20300.0,17.0302,17.0478,17.0037,17.0125,20300.0
2013-10-31 12:50:00,19.26,19.29,19.24,19.26,27700.0,17.0125,17.039,16.9948,17.0125,27700.0
2013-10-31 12:55:00,19.27,19.27,19.2,19.21,35100.0,17.0213,17.0213,16.9595,16.9683,35100.0
2013-10-31 13:00:00,19.21,19.28,19.21,19.27,25200.0,16.9683,17.0302,16.9683,17.0213,25200.0
2013-10-31 13:05:00,19.28,19.29,19.23,19.23,37500.0,17.0302,17.039,16.986,16.986,37500.0
2013-10-31 13:10:00,19.24,19.24,19.2,19.21,28900.0,16.9948,16.9948,16.9595,16.9683,28900.0
2013-10-31 13:15:00,19.22,19.22,19.17,19.17,45200.0,16.9772,16.9772,16.933,16.933,45200.0
2013-10-31 13:20:00,19.18,19.2,19.15,19.2,64200.0,16.9418,16.9595,16.9153,16.9595,64200.0
2013-10-31 13:25:00,19.2,19.22,19.19,19.2,25000.0,16.9595,16.9772,16.9507,16.9595,25000.0
2013-10-31 13:30:00,19.2,19.23,19.19,19.2,31300.0,16.9595,16.986,16.9507,16.9595,31300.0
2013-10-31 13:35:00,19.2,19.21,19.16,19.18,42900.0,16.9595,16.9683,16.9242,16.9418,42900.0
2013-10-31 13:40:00,19.18,19.21,19.16,19.17,66200.0,16.9418,16.9683,16.9242,16.933,66200.0
2013-10-31 13:45:00,19.17,19.17,19.15,19.15,24800.0,16.933,16.933,16.9153,16.9153,24800.0
2013-10-31 13:50:00,19.15,19.16,19.09,19.12,61800.0,16.9153,16.9242,16.8623,16.8888,61800.0
2013-10-31 13:55:00,19.12,19.12,19.06,19.06,74100.0,16.8888,16.8888,16.8358,16.8358,74100.0
2013-10-31 14:00:00,19.07,19.11,19.05,19.11,50100.0,16.8447,16.88,16.827,16.88,50100.0
2013-10-31 14:05:00,19.11,19.12,19.07,19.08,21900.0,16.88,16.8888,16.8447,16.8535,21900.0
2013-10-31 14:10:00,19.07,19.11,19.06,19.11,53500.0,16.8447,16.88,16.8358,16.88,53500.0
2013-10-31 14:15:00,19.1,19.19,19.1,19.19,45200.0,16.8712,16.9507,16.8712,16.9507,45200.0
2013-10-31 14:20:00,19.19,19.21,19.14,19.14,40900.0,16.9507,16.9683,16.9065,16.9065,40900.0
2013-10-31 14:25:00,19.14,19.19,19.13,19.18,36400.0,16.9065,16.9507,16.8977,16.9418,36400.0
2013-10-31 14:30:00,19.18,19.18,19.14,19.15,35600.0,16.9418,16.9418,16.9065,16.9153,35600.0
2013-10-31 14:35:00,19.15,19.17,19.14,19.15,45200.0,16.9153,16.933,16.9065,16.9153,45200.0
2013-10-31 14:40:00,19.15,19.16,19.14,19.16,22200.0,16.9153,16.9242,16.9065,16.9242,22200.0
2013-10-31 14:45:00,19.15,19.18,19.14,19.15,41700.0,16.9153,16.9418,16.9065,16.9153,41700.0
2013-10-31 14:50:00,19.15,19.17,19.13,19.13,35500.0,16.9153,16.933,16.8977,16.8977,35500.0
2013-10-31 14:55:00,19.13,19.16,19.1,19.1,48100.0,16.8977,16.9242,16.8712,16.8712,48100.0
2013-10-31 15:00:00,19.11,19.12,19.07,19.11,73300.0,16.88,16.8888,16.8447,16.88,73300.0
2013-10-31 15:05:00,19.1,19.11,19.06,19.07,54600.0,16.8712,16.88,16.8358,16.8447,54600.0
2013-10-31 15:10:00,19.06,19.07,19.03,19.07,92300.0,16.8358,16.8447,16.8093,16.8447,92300.0
2013-10-31 15:15:00,19.06,19.08,19.05,19.07,89100.0,16.8358,16.8535,16.827,16.8447,89100.0
2013-10-31 15:20:00,19.07,19.09,19.06,19.06,88200.0,16.8447,16.8623,16.8358,16.8358,88200.0
2013-10-31 15:25:00,19.06,19.07,19.05,19.05,73900.0,16.8358,16.8447,16.827,16.827,73900.0
2013-10-31 15:30:00,19.05,19.08,19.05,19.07,109200.0,16.827,16.8535,16.827,16.8447,109200.0
2013-10-31 15:35:00,19.06,19.09,19.06,19.07,92500.0,16.8358,16.8623,16.8358,16.8447,92500.0
2013-10-31 15:40:00,19.07,19.09,19.06,19.07,133900.0,16.8447,16.8623,16.8358,16.8447,133900.0
2013-10-31 15:45:00,19.07,19.09,19.04,19.05,382600.0,16.8447,16.8623,16.8182,16.827,382600.0
2013-10-31 15:50:00,19.04,19.06,19.0,19.01,541600.0,16.8182,16.8358,16.7828,16.7917,541600.0
2013-10-31 15:55:00,19.01,19.02,18.94,18.95,953200.0,16.7917,16.8005,16.7298,16.7387,953200.0
2013-11-01 09:30:00,18.99,19.05,18.81,18.83,125500.0,16.774,16.827,16.615,16.6327,125500.0
2013-11-01 09:35:00,18.84,18.86,18.7,18.75,207900.0,16.6415,16.6592,16.5179,16.562,207900.0
2013-11-01 09:40:00,18.76,18.85,18.73,18.81,139200.0,16.5709,16.6503,16.5444,16.615,139200.0
2013-11-01 09:45:00,18.82,18.9,18.8,18.9,117100.0,16.6238,16.6945,16.6062,16.6945,117100.0
2013-11-01 09:50:00,18.89,18.95,18.8,18.81,89000.0,16.6857,16.7387,16.6062,16.615,89000.0
2013-11-01 09:55:00,18.81,18.82,18.65,18.65,168200.0,16.615,16.6238,16.4737,16.4737,168200.0
2013-11-01 10:00:00,18.65,18.72,18.52,18.54,372200.0,16.4737,16.5355,16.3589,16.3765,372200.0
2013-11-01 10:05:00,18.54,18.69,18.52,18.55,305100.0,16.3765,16.509,16.3589,16.3854,305100.0
2013-11-01 10:10:00,18.56,18.57,18.46,18.46,128200.0,16.3942,16.403,16.3059,16.3059,128200.0
2013-11-01 10:15:00,18.46,18.47,18.31,18.4,412800.0,16.3059,16.3147,16.1734,16.2529,412800.0
2013-11-01 10:20:00,18.4,18.48,18.38,18.4,117700.0,16.2529,16.3235,16.2352,16.2529,117700.0
2013-11-01 10:25:00,18.4,18.46,18.36,18.46,162900.0,16.2529,16.3059,16.2175,16.3059,162900.0
2013-11-01 10:30:00,18.46,18.46,18.38,18.44,99300.0,16.3059,16.3059,16.2352,16.2882,99300.0
2013-11-01 10:35:00,18.45,18.46,18.36,18.42,122200.0,16.297,16.3059,16.2175,16.2705,122200.0
2013-11-01 10:40:00,18.42,18.45,18.39,18.4,145800.0,16.2705,16.297,16.244,16.2529,145800.0
2013-11-01 10:45:00,18.4,18.43,18.39,18.41,58900.0,16.2529,16.2794,16.244,16.2617,58900.0
2013-11-01 10:50:00,18.41,18.43,18.37,18.4,77400.0,16.2617,16.2794,16.2264,16.2529,77400.0
2013-11-01 10:55:00,18.41,18.45,18.39,18.42,85000.0,16.2617,16.297,16.244,16.2705,85000.0
2013-11-01 11:00:00,18.42,18.46,18.39,18.44,98300.0,16.2705,16.3059,16.244,16.2882,98300.0
2013-11-01 11:05:00,18.44,18.44,18.36,18.36,106400.0,16.2882,16.2882,16.2175,16.2175,106400.0
2013-11-01 11:10:00,18.36,18.37,18.31,18.34,184500.0,16.2175,16.2264,16.1734,16.1999,184500.0
2013-11-01 11:15:00,18.34,18.41,18.33,18.4,92800.0,16.1999,16.2617,16.191,16.2529,92800.0
2013-11-01 11:20:00,18.4,18.41,18.34,18.39,109600.0,16.2529,16.2617,16.1999,16.244,109600.0
2013-11-01 11:25:00,18.39,18.46,18.38,18.46,106500.0,16.244,16.3059,16.2352,16.3059,106500.0
2013-11-01 11:30:00,18.46,18.48,18.42,18.44,71500.0,16.3059,16.3235,16.2705,16.2882,71500.0
2013-11-01 11:35:00,18.45,18.46,18.41,18.42,37900.0,16.297,16.3059,16.2617,16.2705,37900.0
2013-11-01 11:40:00,18.42,18.42,18.36,18.39,34700.0,16.2705,16.2705,16.2175,16.244,34700.0
2013-11-01 11:45:00,18.39,18.4,18.35,18.38,73200.0,16.244,16.2529,16.2087,16.2352,73200.0
2013-11-01 11:50:00,18.37,18.38,18.32,18.32,99900.0,16.2264,16.2352,16.1822,16.1822,99900.0
2013-11-01 11:55:00,18.32,18.36,18.31,18.32,90400.0,16.1822,16.2175,16.1734,16.1822,90400.0
2013-11-01 12:00:00,18.32,18.35,18.32,18.35,57200.0,16.1822,16.2087,16.1822,16.2087,57200.0
2013-11-01 12:05:00,18.35,18.36,18.31,18.33,76700.0,16.2087,16.2175,16.1734,16.191,76700.0
2013-11-01 12:10:00,18.33,18.36,18.32,18.35,155000.0,16.191,16.2175,16.1822,16.2087,155000.0
2013-11-01 12:15:00,18.34,18.38,18.31,18.32,117400.0,16.1999,16.2352,16.1734,16.1822,117400.0
2013-11-01 12:20:00,18.31,18.38,18.31,18.38,46500.0,16.1734,16.2352,16.1734,16.2352,46500.0
2013-11-01 12:25:00,18.37,18.38,18.31,18.32,40500.0,16.2264,16.2352,16.1734,16.1822,40500.0
2013-11-01 12:30:00,18.32,18.41,18.32,18.34,40700.0,16.1822,16.2617,16.1822,16.1999,40700.0
2013-11-01 12:35:00,18.35,18.36,18.32,18.33,77600.0,16.2087,16.2175,16.1822,16.191,77600.0
2013-11-01 12:40:00,18.32,18.32,18.27,18.28,108900.0,16.1822,16.1822,16.138,16.1469,108900.0
2013-11-01 12:45:00,18.29,18.31,18.27,18.28,56800.0,16.1557,16.1734,16.138,16.1469,56800.0
2013-11-01 12:50:00,18.27,18.28,18.25,18.28,87600.0,16.138,16.1469,16.1204,16.1469,87600.0
2013-11-01 12:55:00,18.28,18.31,18.28,18.28,44000.0,16.1469,16.1734,16.1469,16.1469,44000.0
2013-11-01 13:00:00,18.29,18.3,18.26,18.27,53300.0,16.1557,16.1645,16.1292,16.138,53300.0
2013-11-01 13:05:00,18.26,18.27,18.25,18.25,55800.0,16.1292,16.138,16.1204,16.1204,55800.0
2013-11-01 13:10:00,18.25,18.26,18.2,18.22,132200.0,16.1204,16.1292,16.0762,16.0939,132200.0
2013-11-01 13:15:00,18.23,18.24,18.19,18.19,51500.0,16.1027,16.1115,16.0674,16.0674,51500.0
2013-11-01 13:20:00,18.19,18.27,18.19,18.27,89200.0,16.0674,16.138,16.0674,16.138,89200.0
2013-11-01 13:25:00,18.26,18.28,18.25,18.25,77400.0,16.1292,16.1469,16.1204,16.1204,77400.0
2013-11-01 13:30:00,18.26,18.27,18.25,18.26,51000.0,16.1292,16.138,16.1204,16.1292,51000.0
2013-11-01 13:35:00,18.26,18.32,18.26,18.3,87200.0,16.1292,16.1822,16.1292,16.1645,87200.0
2013-11-01 13:40:00,18.29,18.33,18.29,18.33,44600.0,16.1557,16.191,16.1557,16.191,44600.0
2013-11-01 13:45:00,18.33,18.35,18.31,18.34,80100.0,16.191,16.2087,16.1734,16.1999,80100.0
2013-11-01 13:50:00,18.34,18.41,18.34,18.4,83800.0,16.1999,16.2617,16.1999,16.2529,83800.0
2013-11-01 13:55:00,18.4,18.41,18.37,18.37,152900.0,16.2529,16.2617,16.2264,16.2264,152900.0
2013-11-01 14:00:00,18.37,18.39,18.36,18.37,75000.0,16.2264,16.244,16.2175,16.2264,75000.0
2013-11-01 14:05:00,18.37,18.41,18.37,18.39,171700.0,16.2264,16.2617,16.2264,16.244,171700.0
2013-11-01 14:10:00,18.39,18.4,18.35,18.37,49500.0,16.244,16.2529,16.2087,16.2264,49500.0
2013-11-01 14:15:00,18.37,18.39,18.34,18.36,115600.0,16.2264,16.244,16.1999,16.2175,115600.0
2013-11-01 14:20:00,18.37,18.38,18.33,18.36,81300.0,16.2264,16.2352,16.191,16.2175,81300.0
2013-11-01 14:25:00,18.36,18.39,18.35,18.37,44400.0,16.2175,16.244,16.2087,16.2264,44400.0
2013-11-01 14:30:00,18.38,18.38,18.34,18.35,117900.0,16.2352,16.2352,16.1999,16.2087,117900.0
2013-11-01 14:35:00,18.35,18.39,18.34,18.35,74600.0,16.2087,16.244,16.1999,16.2087,74600.0
2013-11-01 14:40:00,18.35,18.39,18.35,18.37,67700.0,16.2087,16.244,16.2087,16.2264,67700.0
2013-11-01 14:45:00,18.37,18.39,18.37,18.39,25600.0,16.2264,16.244,16.2264,16.244,25600.0
2013-11-01 14:50:00,18.38,18.4,18.37,18.38,78000.0,16.2352,16.2529,16.2264,16.2352,78000.0
2013-11-01 14:55:00,18.39,18.41,18.37,18.37,54600.0,16.244,16.2617,16.2264,16.2264,54600.0
2013-11-01 15:00:00,18.37,18.41,18.37,18.41,54300.0,16.2264,16.2617,16.2264,16.2617,54300.0
2013-11-01 15:05:00,18.41,18.42,18.38,18.38,74800.0,16.2617,16.2705,16.2352,16.2352,74800.0
2013-11-01 15:10:00,18.39,18.42,18.38,18.42,84600.0,16.244,16.2705,16.2352,16.2705,84600.0
2013-11-01 15:15:00,18.42,18.42,18.38,18.38,49600.0,16.2705,16.2705,16.2352,16.2352,49600.0
2013-11-01 15:20:00,18.38,18.41,18.38,18.41,76200.0,16.2352,16.2617,16.2352,16.2617,76200.0
2013-11-01 15:25:00,18.41,18.42,18.4,18.42,69800.0,16.2617,16.2705,16.2529,16.2705,69800.0
2013-11-01 15:30:00,18.41,18.43,18.41,18.43,109800.0,16.2617,16.2794,16.2617,16.2794,109800.0
2013-11-01 15:35:00,18.43,18.44,18.39,18.42,233000.0,16.2794,16.2882,16.244,16.2705,233000.0
2013-11-01 15:40:00,18.41,18.47,18.41,18.47,144400.0,16.2617,16.3147,16.2617,16.3147,144400.0
2013-11-01 15:45:00,18.47,18.49,18.46,18.48,206700.0,16.3147,16.3324,16.3059,16.3235,206700.0
2013-11-01 15:50:00,18.48,18.53,18.47,18.52,238500.0,16.3235,16.3677,16.3147,16.3589,238500.0
2013-11-01 15:55:00,18.52,18.53,18.5,18.5,325800.0,16.3589,16.3677,16.3412,16.3412,325800.0
2013-11-04 09:30:00,18.63,18.77,18.59,18.71,124300.0,16.456,16.5797,16.4207,16.5267,124300.0
2013-11-04 09:35:00,18.7,18.8,18.69,18.8,79400.0,16.5179,16.6062,16.509,16.6062,79400.0
2013-11-04 09:40:00,18.79,18.84,18.64,18.75,135700.0,16.5973,16.6415,16.4649,16.562,135700.0
2013-11-04 09:45:00,18.76,18.81,18.71,18.81,120000.0,16.5709,16.615,16.5267,16.615,120000.0
2013-11-04 09:50:00,18.8,18.86,18.8,18.83,156200.0,16.6062,16.6592,16.6062,16.6327,156200.0
2013-11-04 09:55:00,18.84,18.91,18.82,18.86,86200.0,16.6415,16.7033,16.6238,16.6592,86200.0
2013-11-04 10:00:00,18.86,18.96,18.86,18.96,106400.0,16.6592,16.7475,16.6592,16.7475,106400.0
2013-11-04 10:05:00,18.96,19.01,18.94,18.95,123800.0,16.7475,16.7917,16.7298,16.7387,123800.0
2013-11-04 10:10:00,18.95,18.99,18.93,18.98,93300.0,16.7387,16.774,16.721,16.7652,93300.0
2013-11-04 10:15:00,18.98,19.0,18.95,18.99,107400.0,16.7652,16.7828,16.7387,16.774,107400.0
2013-11-04 10:20:00,19.0,19.0,18.94,18.95,141100.0,16.7828,16.7828,16.7298,16.7387,141100.0
2013-11-04 10:25:00,18.94,19.0,18.94,18.99,121800.0,16.7298,16.7828,16.7298,16.774,121800.0
2013-11-04 10:30:00,18.98,18.99,18.91,18.91,67900.0,16.7652,16.774,16.7033,16.7033,67900.0
2013-11-04 10:35:00,18.91,18.96,18.91,18.96,48700.0,16.7033,16.7475,16.7033,16.7475,48700.0
2013-11-04 10:40:00,18.95,18.98,18.94,18.97,34300.0,16.7387,16.7652,16.7298,16.7563,34300.0
2013-11-04 10:45:00,18.97,19.03,18.96,19.02,190700.0,16.7563,16.8093,16.7475,16.8005,190700.0
2013-11-04 10:50:00,19.01,19.07,19.01,19.02,137600.0,16.7917,16.8447,16.7917,16.8005,137600.0
2013-11-04 10:55:00,19.03,19.03,19.0,19.01,54500.0,16.8093,16.8093,16.7828,16.7917,54500.0
2013-11-04 11:00:00,19.0,19.05,19.0,19.05,68500.0,16.7828,16.827,16.7828,16.827,68500.0
2013-11-04 11:05:00,19.04,19.11,19.03,19.11,82100.0,16.8182,16.88,16.8093,16.88,82100.0
2013-11-04 11:10:00,19.1,19.16,19.07,19.16,122700.0,16.8712,16.9242,16.8447,16.9242,122700.0
2013-11-04 11:15:00,19.16,19.19,19.13,19.18,177700.0,16.9242,16.9507,16.8977,16.9418,177700.0
2013-11-04 11:20:00,19.17,19.17,19.13,19.16,74000.0,16.933,16.933,16.8977,16.9242,74000.0
2013-11-04 11:25:00,19.15,19.15,19.1,19.1,41400.0,16.9153,16.9153,16.8712,16.8712,41400.0
2013-11-04 11:30:00,19.1,19.16,19.1,19.16,39400.0,16.8712,16.9242,16.8712,16.9242,39400.0
2013-11-04 11:35:00,19.16,19.21,19.16,19.18,99100.0,16.9242,16.9683,16.9242,16.9418,99100.0
2013-11-04 11:40:00,19.19,19.24,19.18,19.22,178300.0,16.9507,16.9948,16.9418,16.9772,178300.0
2013-11-04 11:45:00,19.22,19.26,19.22,19.24,115300.0,16.9772,17.0125,16.9772,16.9948,115300.0
2013-11-04 11:50:00,19.24,19.27,19.24,19.26,60200.0,16.9948,17.0213,16.9948,17.0125,60200.0
2013-11-04 11:55:00,19.27,19.28,19.17,19.17,45900.0,17.0213,17.0302,16.933,16.933,45900.0
2013-11-04 12:00:00,19.17,19.2,19.16,19.19,20200.0,16.933,16.9595,16.9242,16.9507,20200.0
2013-11-04 12:05:00,19.19,19.19,19.13,19.13,21400.0,16.9507,16.9507,16.8977,16.8977,21400.0
2013-11-04 12:10:00,19.13,19.13,19.09,19.1,57300.0,16.8977,16.8977,16.8623,16.8712,57300.0
2013-11-04 12:15:00,19.1,19.1,19.06,19.06,48100.0,16.8712,16.8712,16.8358,16.8358,48100.0
2013-11-04 12:20:00,19.06,19.09,19.05,19.08,134400.0,16.8358,16.8623,16.827,16.8535,134400.0
2013-11-04 12:25:00,19.07,19.1,19.07,19.08,35500.0,16.8447,16.8712,16.8447,16.8535,35500.0
2013-11-04 12:30:00,19.08,19.09,19.0,19.01,99800.0,16.8535,16.8623,16.7828,16.7917,99800.0
2013-11-04 12:35:00,19.0,19.02,18.99,19.01,28700.0,16.7828,16.8005,16.774,16.7917,28700.0
2013-11-04 12:40:00,19.0,19.01,18.94,18.94,46500.0,16.7828,16.7917,16.7298,16.7298,46500.0
2013-11-04 12:45:00,18.95,18.95,18.92,18.95,35600.0,16.7387,16.7387,16.7122,16.7387,35600.0
2013-11-04 12:50:00,18.94,18.95,18.89,18.89,60900.0,16.7298,16.7387,16.6857,16.6857,60900.0
2013-11-04 12:55:00,18.9,18.94,18.88,18.91,40300.0,16.6945,16.7298,16.6768,16.7033,40300.0
2013-11-04 13:00:00,18.91,18.92,18.86,18.86,27100.0,16.7033,16.7122,16.6592,16.6592,27100.0
2013-11-04 13:05:00,18.86,18.89,18.85,18.88,33600.0,16.6592,16.6857,16.6503,16.6768,33600.0
2013-11-04 13:10:00,18.88,18.89,18.85,18.86,21600.0,16.6768,16.6857,16.6503,16.6592,21600.0
2013-11-04 13:15:00,18.85,18.86,18.81,18.83,70400.0,16.6503,16.6592,16.615,16.6327,70400.0
2013-11-04 13:20:00,18.84,18.9,18.84,18.9,22400.0,16.6415,16.6945,16.6415,16.6945,22400.0
2013-11-04 13:25:00,18.9,18.92,18.9,18.9,36600.0,16.6945,16.7122,16.6945,16.6945,36600.0
2013-11-04 13:30:00,18.89,18.9,18.86,18.89,30500.0,16.6857,16.6945,16.6592,16.6857,30500.0
2013-11-04 13:35:00,18.89,18.91,18.88,18.9,38800.0,16.6857,16.7033,16.6768,16.6945,38800.0
2013-11-04 13:40:00,18.91,18.91,18.88,18.88,27900.0,16.7033,16.7033,16.6768,16.6768,27900.0
2013-11-04 13:45:00,18.88,18.89,18.82,18.86,43900.0,16.6768,16.6857,16.6238,16.6592,43900.0
2013-11-04 13:50:00,18.86,18.86,18.84,18.84,15300.0,16.6592,16.6592,16.6415,16.6415,15300.0
2013-11-04 13:55:00,18.85,18.86,18.85,18.86,16500.0,16.6503,16.6592,16.6503,16.6592,16500.0
2013-11-04 14:00:00,18.85,18.87,18.84,18.87,39700.0,16.6503,16.668,16.6415,16.668,39700.0
2013-11-04 14:05:00,18.87,18.89,18.85,18.89,38300.0,16.668,16.6857,16.6503,16.6857,38300.0
2013-11-04 14:10:00,18.89,18.89,18.84,18.84,28900.0,16.6857,16.6857,16.6415,16.6415,28900.0
2013-11-04 14:15:00,18.84,18.84,18.82,18.84,41500.0,16.6415,16.6415,16.6238,16.6415,41500.0
2013-11-04 14:20:00,18.84,18.89,18.83,18.87,79900.0,16.6415,16.6857,16.6327,16.668,79900.0
2013-11-04 14:25:00,18.88,18.88,18.85,18.85,16000.0,16.6768,16.6768,16.6503,16.6503,16000.0
2013-11-04 14:30:00,18.85,18.86,18.82,18.82,18000.0,16.6503,16.6592,16.6238,16.6238,18000.0
2013-11-04 14:35:00,18.82,18.82,18.78,18.78,61000.0,16.6238,16.6238,16.5885,16.5885,61000.0
2013-11-04 14:40:00,18.79,18.8,18.77,18.78,68300.0,16.5973,16.6062,16.5797,16.5885,68300.0
2013-11-04 14:45:00,18.78,18.8,18.77,18.8,52000.0,16.5885,16.6062,16.5797,16.6062,52000.0
2013-11-04 14:50:00,18.8,18.82,18.79,18.81,52100.0,16.6062,16.6238,16.5973,16.615,52100.0
2013-11-04 14:55:00,18.81,18.87,18.8,18.86,68300.0,16.615,16.668,16.6062,16.6592,68300.0
2013-11-04 15:00:00,18.86,18.88,18.85,18.88,32900.0,16.6592,16.6768,16.6503,16.6768,32900.0
2013-11-04 15:05:00,18.88,18.88,18.85,18.85,60000.0,16.6768,16.6768,16.6503,16.6503,60000.0
2013-11-04 15:10:00,18.86,18.87,18.86,18.87,56200.0,16.6592,16.668,16.6592,16.668,56200.0
2013-11-04 15:15:00,18.86,18.87,18.82,18.84,70600.0,16.6592,16.668,16.6238,16.6415,70600.0
2013-11-04 15:20:00,18.83,18.84,18.79,18.79,90800.0,16.6327,16.6415,16.5973,16.5973,90800.0
2013-11-04 15:25:00,18.8,18.8,18.78,18.79,107000.0,16.6062,16.6062,16.5885,16.5973,107000.0
2013-11-04 15:30:00,18.78,18.81,18.78,18.81,119300.0,16.5885,16.615,16.5885,16.615,119300.0
2013-11-04 15:35:00,18.8,18.85,18.8,18.81,114300.0,16.6062,16.6503,16.6062,16.615,114300.0
2013-11-04 15:40:00,18.8,18.83,18.8,18.81,84500.0,16.6062,16.6327,16.6062,16.615,84500.0
2013-11-04 15:45:00,18.81,18.82,18.78,18.81,213300.0,16.615,16.6238,16.5885,16.615,213300.0
2013-11-04 15:50:00,18.81,18.83,18.8,18.82,128000.0,16.615,16.6327,16.6062,16.6238,128000.0
2013-11-04 15:55:00,18.81,18.84,18.81,18.83,345100.0,16.615,16.6415,16.615,16.6327,345100.0
2013-11-05 09:30:00,18.72,18.8,18.56,18.77,103000.0,16.5355,16.6062,16.3942,16.5797,103000.0
2013-11-05 09:35:00,18.76,18.81,18.68,18.72,68600.0,16.5709,16.615,16.5002,16.5355,68600.0
2013-11-05 09:40:00,18.72,18.84,18.71,18.75,124600.0,16.5355,16.6415,16.5267,16.562,124600.0
2013-11-05 09:45:00,18.74,18.87,18.73,18.81,133800.0,16.5532,16.668,16.5444,16.615,133800.0
2013-11-05 09:50:00,18.8,18.93,18.8,18.86,119400.0,16.6062,16.721,16.6062,16.6592,119400.0
2013-11-05 09:55:00,18.85,18.85,18.72,18.72,92000.0,16.6503,16.6503,16.5355,16.5355,92000.0
2013-11-05 10:00:00,18.71,18.72,18.6,18.67,188400.0,16.5267,16.5355,16.4295,16.4914,188400.0
2013-11-05 10:05:00,18.66,18.69,18.64,18.65,131000.0,16.4825,16.509,16.4649,16.4737,131000.0
2013-11-05 10:10:00,18.65,18.66,18.58,18.59,87500.0,16.4737,16.4825,16.4119,16.4207,87500.0
2013-11-05 10:15:00,18.6,18.63,18.54,18.54,126800.0,16.4295,16.456,16.3765,16.3765,126800.0
2013-11-05 10:20:00,18.55,18.58,18.53,18.57,91800.0,16.3854,16.4119,16.3677,16.403,91800.0
2013-11-05 10:25:00,18.56,18.58,18.55,18.56,118000.0,16.3942,16.4119,16.3854,16.3942,118000.0
2013-11-05 10:30:00,18.55,18.57,18.49,18.49,104700.0,16.3854,16.403,16.3324,16.3324,104700.0
2013-11-05 10:35:00,18.48,18.53,18.44,18.5,133800.0,16.3235,16.3677,16.2882,16.3412,133800.0
2013-11-05 10:40:00,18.5,18.55,18.46,18.48,65000.0,16.3412,16.3854,16.3059,16.3235,65000.0
2013-11-05 10:45:00,18.47,18.48,18.42,18.44,67900.0,16.3147,16.3235,16.2705,16.2882,67900.0
2013-11-05 10:50:00,18.44,18.47,18.43,18.44,82600.0,16.2882,16.3147,16.2794,16.2882,82600.0
2013-11-05 10:55:00,18.44,18.47,18.42,18.42,44600.0,16.2882,16.3147,16.2705,16.2705,44600.0
2013-11-05 11:00:00,18.43,18.47,18.41,18.47,86100.0,16.2794,16.3147,16.2617,16.3147,86100.0
2013-11-05 11:05:00,18.47,18.47,18.41,18.43,85000.0,16.3147,16.3147,16.2617,16.2794,85000.0
2013-11-05 11:10:00,18.42,18.44,18.37,18.38,109600.0,16.2705,16.2882,16.2264,16.2352,109600.0
2013-11-05 11:15:00,18.38,18.4,18.36,18.39,56900.0,16.2352,16.2529,16.2175,16.244,56900.0
2013-11-05 11:20:00,18.39,18.42,18.36,18.42,47900.0,16.244,16.2705,16.2175,16.2705,47900.0
2013-11-05 11:25:00,18.42,18.42,18.35,18.35,29200.0,16.2705,16.2705,16.2087,16.2087,29200.0
2013-11-05 11:30:00,18.36,18.37,18.34,18.37,155000.0,16.2175,16.2264,16.1999,16.2264,155000.0
2013-11-05 11:35:00,18.37,18.37,18.29,18.29,210400.0,16.2264,16.2264,16.1557,16.1557,210400.0
2013-11-05 11:40:00,18.29,18.29,18.21,18.25,304400.0,16.1557,16.1557,16.085,16.1204,304400.0
2013-11-05 11:45:00,18.24,18.3,18.22,18.22,170100.0,16.1115,16.1645,16.0939,16.0939,170100.0
2013-11-05 11:50:00,18.22,18.23,18.18,18.19,117600.0,16.0939,16.1027,16.0585,16.0674,117600.0
2013-11-05 11:55:00,18.19,18.2,18.14,18.15,179400.0,16.0674,16.0762,16.0232,16.032,179400.0
2013-11-05 12:00:00,18.16,18.26,18.16,18.25,73100.0,16.0409,16.1292,16.0409,16.1204,73100.0
2013-11-05 12:05:00,18.26,18.29,18.25,18.29,46800.0,16.1292,16.1557,16.1204,16.1557,46800.0
2013-11-05 12:10:00,18.28,18.33,18.28,18.3,53300.0,16.1469,16.191,16.1469,16.1645,53300.0
2013-11-05 12:15:00,18.3,18.31,18.29,18.3,17000.0,16.1645,16.1734,16.1557,16.1645,17000.0
2013-11-05 12:20:00,18.3,18.35,18.29,18.29,104200.0,16.1645,16.2087,16.1557,16.1557,104200.0
2013-11-05 12:25:00,18.3,18.32,18.28,18.31,67100.0,16.1645,16.1822,16.1469,16.1734,67100.0
2013-11-05 12:30:00,18.32,18.32,18.29,18.31,32200.0,16.1822,16.1822,16.1557,16.1734,32200.0
2013-11-05 12:35:00,18.32,18.34,18.27,18.29,60900.0,16.1822,16.1999,16.138,16.1557,60900.0
2013-11-05 12:40:00,18.3,18.3,18.25,18.26,44300.0,16.1645,16.1645,16.1204,16.1292,44300.0
2013-11-05 12:45:00,18.26,18.27,18.23,18.23,50200.0,16.1292,16.138,16.1027,16.1027,50200.0
2013-11-05 12:50:00,18.24,18.25,18.23,18.25,32200.0,16.1115,16.1204,16.1027,16.1204,32200.0
2013-11-05 12:55:00,18.25,18.25,18.23,18.25,85100.0,16.1204,16.1204,16.1027,16.1204,85100.0
2013-11-05 13:00:00,18.25,18.28,18.21,18.23,104900.0,16.1204,16.1469,16.085,16.1027,104900.0
2013-11-05 13:05:00,18.22,18.25,18.22,18.22,59900.0,16.0939,16.1204,16.0939,16.0939,59900.0
2013-11-05 13:10:00,18.23,18.27,18.23,18.25,47900.0,16.1027,16.138,16.1027,16.1204,47900.0
2013-11-05 13:15:00,18.25,18.35,18.25,18.34,129900.0,16.1204,16.2087,16.1204,16.1999,129900.0
2013-11-05 13:20:00,18.33,18.33,18.27,18.28,48400.0,16.191,16.191,16.138,16.1469,48400.0
2013-11-05 13:25:00,18.27,18.3,18.25,18.3,37300.0,16.138,16.1645,16.1204,16.1645,37300.0
2013-11-05 13:30:00,18.3,18.34,18.3,18.33,35500.0,16.1645,16.1999,16.1645,16.191,35500.0
2013-11-05 13:35:00,18.33,18.36,18.29,18.3,78600.0,16.191,16.2175,16.1557,16.1645,78600.0
2013-11-05 13:40:00,18.29,18.33,18.29,18.3,28700.0,16.1557,16.191,16.1557,16.1645,28700.0
2013-11-05 13:45:00,18.3,18.31,18.28,18.3,48500.0,16.1645,16.1734,16.1469,16.1645,48500.0
2013-11-05 13:50:00,18.29,18.3,18.27,18.27,20400.0,16.1557,16.1645,16.138,16.138,20400.0
2013-11-05 13:55:00,18.26,18.27,18.25,18.26,19700.0,16.1292,16.138,16.1204,16.1292,19700.0
2013-11-05 14:00:00,18.26,18.3,18.26,18.3,36800.0,16.1292,16.1645,16.1292,16.1645,36800.0
2013-11-05 14:05:00,18.3,18.32,18.28,18.3,35000.0,16.1645,16.1822,16.1469,16.1645,35000.0
2013-11-05 14:10:00,18.3,18.34,18.3,18.33,31500.0,16.1645,16.1999,16.1645,16.191,31500.0
2013-11-05 14:15:00,18.33,18.36,18.32,18.35,23400.0,16.191,16.2175,16.1822,16.2087,23400.0
2013-11-05 14:20:00,18.35,18.4,18.35,18.39,38500.0,16.2087,16.2529,16.2087,16.244,38500.0
2013-11-05 14:25:00,18.4,18.42,18.38,18.38,129200.0,16.2529,16.2705,16.2352,16.2352,129200.0
2013-11-05 14:30:00,18.39,18.47,18.39,18.47,62000.0,16.244,16.3147,16.244,16.3147,62000.0
2013-11-05 14:35:00,18.46,18.47,18.39,18.42,82100.0,16.3059,16.3147,16.244,16.2705,82100.0
2013-11-05 14:40:00,18.41,18.43,18.4,18.4,70800.0,16.2617,16.2794,16.2529,16.2529,70800.0
2013-11-05 14:45:00,18.4,18.41,18.38,18.39,44800.0,16.2529,16.2617,16.2352,16.244,44800.0
2013-11-05 14:50:00,18.38,18.39,18.36,18.36,68900.0,16.2352,16.244,16.2175,16.2175,68900.0
2013-11-05 14:55:00,18.35,18.37,18.29,18.3,174400.0,16.2087,16.2264,16.1557,16.1645,174400.0
2013-11-05 15:00:00,18.29,18.29,18.26,18.28,225900.0,16.1557,16.1557,16.1292,16.1469,225900.0
2013-11-05 15:05:00,18.28,18.31,18.28,18.3,103000.0,16.1469,16.1734,16.1469,16.1645,103000.0
2013-11-05 15:10:00,18.3,18.33,18.3,18.32,80900.0,16.1645,16.191,16.1645,16.1822,80900.0
2013-11-05 15:15:00,18.32,18.36,18.32,18.35,89300.0,16.1822,16.2175,16.1822,16.2087,89300.0
2013-11-05 15:20:00,18.36,18.37,18.29,18.3,126100.0,16.2175,16.2264,16.1557,16.1645,126100.0
2013-11-05 15:25:00,18.3,18.35,18.29,18.35,84900.0,16.1645,16.2087,16.1557,16.2087,84900.0
2013-11-05 15:30:00,18.35,18.39,18.35,18.36,151900.0,16.2087,16.244,16.2087,16.2175,151900.0
2013-11-05 15:35:00,18.36,18.37,18.32,18.37,57400.0,16.2175,16.2264,16.1822,16.2264,57400.0
2013-11-05 15:40:00,18.37,18.37,18.35,18.35,96800.0,16.2264,16.2264,16.2087,16.2087,96800.0
2013-11-05 15:45:00,18.36,18.41,18.36,18.41,281900.0,16.2175,16.2617,16.2175,16.2617,281900.0
2013-11-05 15:50:00,18.4,18.45,18.4,18.45,321400.0,16.2529,16.297,16.2529,16.297,321400.0
2013-11-05 15:55:00,18.45,18.45,18.4,18.4,559600.0,16.297,16.297,16.2529,16.2529,559600.0
2013-11-06 09:30:00,18.46,18.48,18.26,18.3,135000.0,16.3059,16.3235,16.1292,16.1645,135000.0
2013-11-06 09:35:00,18.3,18.61,18.3,18.58,94900.0,16.1645,16.4384,16.1645,16.4119,94900.0
2013-11-06 09:40:00,18.59,18.61,18.35,18.45,148600.0,16.4207,16.4384,16.2087,16.297,148600.0
2013-11-06 09:45:00,18.45,18.58,18.4,18.58,195000.0,16.297,16.4119,16.2529,16.4119,195000.0
2013-11-06 09:50:00,18.57,18.68,18.54,18.67,185700.0,16.403,16.5002,16.3765,16.4914,185700.0
2013-11-06 09:55:00,18.67,18.67,18.54,18.54,138300.0,16.4914,16.4914,16.3765,16.3765,138300.0
2013-11-06 10:00:00,18.54,18.71,18.53,18.7,181600.0,16.3765,16.5267,16.3677,16.5179,181600.0
2013-11-06 10:05:00,18.7,18.71,18.62,18.64,82600.0,16.5179,16.5267,16.4472,16.4649,82600.0
2013-11-06 10:10:00,18.63,18.75,18.63,18.67,127700.0,16.456,16.562,16.456,16.4914,127700.0
2013-11-06 10:15:00,18.66,18.66,18.52,18.53,123400.0,16.4825,16.4825,16.3589,16.3677,123400.0
2013-11-06 10:20:00,18.52,18.61,18.52,18.61,105500.0,16.3589,16.4384,16.3589,16.4384,105500.0
2013-11-06 10:25:00,18.6,18.72,18.6,18.68,167700.0,16.4295,16.5355,16.4295,16.5002,167700.0
2013-11-06 10:30:00,18.67,18.68,18.6,18.66,173700.0,16.4914,16.5002,16.4295,16.4825,173700.0
2013-11-06 10:35:00,18.67,18.77,18.66,18.7,198200.0,16.4914,16.5797,16.4825,16.5179,198200.0
2013-11-06 10:40:00,18.72,18.75,18.67,18.68,76600.0,16.5355,16.562,16.4914,16.5002,76600.0
2013-11-06 10:45:00,18.67,18.74,18.66,18.71,39300.0,16.4914,16.5532,16.4825,16.5267,39300.0
2013-11-06 10:50:00,18.72,18.76,18.69,18.74,118000.0,16.5355,16.5709,16.509,16.5532,118000.0
2013-11-06 10:55:00,18.73,18.74,18.58,18.58,150300.0,16.5444,16.5532,16.4119,16.4119,150300.0
2013-11-06 11:00:00,18.59,18.59,18.38,18.38,214800.0,16.4207,16.4207,16.2352,16.2352,214800.0
2013-11-06 11:05:00,18.38,18.48,18.37,18.45,161900.0,16.2352,16.3235,16.2264,16.297,161900.0
2013-11-06 11:10:00,18.45,18.45,18.34,18.42,115100.0,16.297,16.297,16.1999,16.2705,115100.0
2013-11-06 11:15:00,18.41,18.46,18.41,18.46,121100.0,16.2617,16.3059,16.2617,16.3059,121100.0
2013-11-06 11:20:00,18.45,18.47,18.4,18.4,48500.0,16.297,16.3147,16.2529,16.2529,48500.0
2013-11-06 11:25:00,18.4,18.46,18.39,18.45,135200.0,16.2529,16.3059,16.244,16.297,135200.0
2013-11-06 11:30:00,18.46,18.47,18.41,18.45,45700.0,16.3059,16.3147,16.2617,16.297,45700.0
2013-11-06 11:35:00,18.45,18.46,18.39,18.4,52100.0,16.297,16.3059,16.244,16.2529,52100.0
2013-11-06 11:40:00,18.39,18.47,18.37,18.45,130800.0,16.244,16.3147,16.2264,16.297,130800.0
2013-11-06 11:45:00,18.46,18.48,18.44,18.48,54000.0,16.3059,16.3235,16.2882,16.3235,54000.0
2013-11-06 11:50:00,18.48,18.5,18.39,18.41,44400.0,16.3235,16.3412,16.244,16.2617,44400.0
2013-11-06 11:55:00,18.42,18.46,18.42,18.45,69600.0,16.2705,16.3059,16.2705,16.297,69600.0
2013-11-06 12:00:00,18.45,18.45,18.39,18.39,68800.0,16.297,16.297,16.244,16.244,68800.0
2013-11-06 12:05:00,18.4,18.46,18.39,18.45,79500.0,16.2529,16.3059,16.244,16.297,79500.0
2013-11-06 12:10:00,18.46,18.46,18.41,18.45,41000.0,16.3059,16.3059,16.2617,16.297,41000.0
2013-11-06 12:15:00,18.45,18.52,18.44,18.5,37000.0,16.297,16.3589,16.2882,16.3412,37000.0
2013-11-06 12:20:00,18.5,18.54,18.49,18.51,42200.0,16.3412,16.3765,16.3324,16.35,42200.0
2013-11-06 12:25:00,18.52,18.55,18.51,18.55,48600.0,16.3589,16.3854,16.35,16.3854,48600.0
2013-11-06 12:30:00,18.55,18.62,18.55,18.6,73000.0,16.3854,16.4472,16.3854,16.4295,73000.0
2013-11-06 12:35:00,18.6,18.67,18.58,18.58,50600.0,16.4295,16.4914,16.4119,16.4119,50600.0
2013-11-06 12:40:00,18.59,18.6,18.55,18.55,27200.0,16.4207,16.4295,16.3854,16.3854,27200.0
2013-11-06 12:45:00,18.55,18.58,18.54,18.58,22300.0,16.3854,16.4119,16.3765,16.4119,22300.0
2013-11-06 12:50:00,18.58,18.58,18.54,18.54,19000.0,16.4119,16.4119,16.3765,16.3765,19000.0
2013-11-06 12:55:00,18.55,18.55,18.49,18.52,47500.0,16.3854,16.3854,16.3324,16.3589,47500.0
2013-11-06 13:00:00,18.51,18.51,18.47,18.49,38500.0,16.35,16.35,16.3147,16.3324,38500.0
2013-11-06 13:05:00,18.49,18.58,18.49,18.58,42000.0,16.3324,16.4119,16.3324,16.4119,42000.0
2013-11-06 13:10:00,18.58,18.58,18.53,18.53,30900.0,16.4119,16.4119,16.3677,16.3677,30900.0
2013-11-06 13:15:00,18.53,18.57,18.53,18.55,37400.0,16.3677,16.403,16.3677,16.3854,37400.0
2013-11-06 13:20:00,18.55,18.57,18.54,18.55,30900.0,16.3854,16.403,16.3765,16.3854,30900.0
2013-11-06 13:25:00,18.56,18.6,18.55,18.56,59600.0,16.3942,16.4295,16.3854,16.3942,59600.0
2013-11-06 13:30:00,18.57,18.59,18.53,18.53,67200.0,16.403,16.4207,16.3677,16.3677,67200.0
2013-11-06 13:35:00,18.53,18.54,18.49,18.51,90400.0,16.3677,16.3765,16.3324,16.35,90400.0
2013-11-06 13:40:00,18.51,18.55,18.51,18.55,55200.0,16.35,16.3854,16.35,16.3854,55200.0
2013-11-06 13:45:00,18.55,18.57,18.54,18.57,36100.0,16.3854,16.403,16.3765,16.403,36100.0
2013-11-06 13:50:00,18.57,18.62,18.56,18.58,102100.0,16.403,16.4472,16.3942,16.4119,102100.0
2013-11-06 13:55:00,18.59,18.61,18.58,18.61,24100.0,16.4207,16.4384,16.4119,16.4384,24100.0
2013-11-06 14:00:00,18.61,18.63,18.6,18.62,65200.0,16.4384,16.456,16.4295,16.4472,65200.0
2013-11-06 14:05:00,18.61,18.63,18.59,18.61,150100.0,16.4384,16.456,16.4207,16.4384,150100.0
2013-11-06 14:10:00,18.62,18.64,18.61,18.64,27000.0,16.4472,16.4649,16.4384,16.4649,27000.0
2013-11-06 14:15:00,18.64,18.64,18.61,18.62,62500.0,16.4649,16.4649,16.4384,16.4472,62500.0
2013-11-06 14:20:00,18.62,18.63,18.61,18.63,53000.0,16.4472,16.456,16.4384,16.456,53000.0
2013-11-06 14:25:00,18.62,18.63,18.57,18.58,110400.0,16.4472,16.456,16.403,16.4119,110400.0
2013-11-06 14:30:00,18.59,18.63,18.57,18.62,53200.0,16.4207,16.456,16.403,16.4472,53200.0
2013-11-06 14:35:00,18.61,18.62,18.56,18.57,80600.0,16.4384,16.4472,16.3942,16.403,80600.0
2013-11-06 14:40:00,18.57,18.6,18.57,18.59,57800.0,16.403,16.4295,16.403,16.4207,57800.0
2013-11-06 14:45:00,18.59,18.59,18.55,18.55,37400.0,16.4207,16.4207,16.3854,16.3854,37400.0
2013-11-06 14:50:00,18.55,18.55,18.52,18.55,129900.0,16.3854,16.3854,16.3589,16.3854,129900.0
2013-11-06 14:55:00,18.56,18.57,18.55,18.56,32300.0,16.3942,16.403,16.3854,16.3942,32300.0
2013-11-06 15:00:00,18.56,18.56,18.53,18.54,54500.0,16.3942,16.3942,16.3677,16.3765,54500.0
2013-11-06 15:05:00,18.54,18.55,18.52,18.53,117400.0,16.3765,16.3854,16.3589,16.3677,117400.0
2013-11-06 15:10:00,18.54,18.55,18.52,18.55,78900.0,16.3765,16.3854,16.3589,16.3854,78900.0
2013-11-06 15:15:00,18.55,18.58,18.54,18.57,118200.0,16.3854,16.4119,16.3765,16.403,118200.0
2013-11-06 15:20:00,18.56,18.58,18.56,18.56,197500.0,16.3942,16.4119,16.3942,16.3942,197500.0
2013-11-06 15:25:00,18.56,18.57,18.54,18.55,58200.0,16.3942,16.403,16.3765,16.3854,58200.0
2013-11-06 15:30:00,18.55,18.55,18.52,18.54,118300.0,16.3854,16.3854,16.3589,16.3765,118300.0
2013-11-06 15:35:00,18.54,18.56,18.54,18.54,128700.0,16.3765,16.3942,16.3765,16.3765,128700.0
2013-11-06 15:40:00,18.54,18.57,18.54,18.57,203200.0,16.3765,16.403,16.3765,16.403,203200.0
2013-11-06 15:45:00,18.57,18.63,18.56,18.61,334300.0,16.403,16.456,16.3942,16.4384,334300.0
2013-11-06 15:50:00,18.61,18.66,18.59,18.66,444900.0,16.4384,16.4825,16.4207,16.4825,444900.0
2013-11-06 15:55:00,18.65,18.7,18.63,18.7,1209900.0,16.4737,16.5179,16.456,16.5179,1209900.0
2013-11-07 09:30:00,18.92,19.12,18.91,19.07,326300.0,16.7122,16.8888,16.7033,16.8447,326300.0
2013-11-07 09:35:00,19.06,19.13,18.94,19.03,163200.0,16.8358,16.8977,16.7298,16.8093,163200.0
2013-11-07 09:40:00,19.04,19.22,19.0,19.2,172500.0,16.8182,16.9772,16.7828,16.9595,172500.0
2013-11-07 09:45:00,19.2,19.24,19.11,19.12,144500.0,16.9595,16.9948,16.88,16.8888,144500.0
2013-11-07 09:50:00,19.13,19.14,19.03,19.05,128200.0,16.8977,16.9065,16.8093,16.827,128200.0
2013-11-07 09:55:00,19.05,19.1,19.01,19.09,106900.0,16.827,16.8712,16.7917,16.8623,106900.0
2013-11-07 10:00:00,19.09,19.15,19.05,19.1,123800.0,16.8623,16.9153,16.827,16.8712,123800.0
2013-11-07 10:05:00,19.11,19.11,19.05,19.06,66900.0,16.88,16.88,16.827,16.8358,66900.0
2013-11-07 10:10:00,19.06,19.1,19.03,19.1,100800.0,16.8358,16.8712,16.8093,16.8712,100800.0
2013-11-07 10:15:00,19.1,19.13,19.03,19.03,63900.0,16.8712,16.8977,16.8093,16.8093,63900.0
2013-11-07 10:20:00,19.02,19.1,19.01,19.08,65500.0,16.8005,16.8712,16.7917,16.8535,65500.0
2013-11-07 10:25:00,19.08,19.1,18.95,18.98,162700.0,16.8535,16.8712,16.7387,16.7652,162700.0
2013-11-07 10:30:00,18.97,18.99,18.89,18.9,101500.0,16.7563,16.774,16.6857,16.6945,101500.0
2013-11-07 10:35:00,18.89,18.93,18.83,18.91,106900.0,16.6857,16.721,16.6327,16.7033,106900.0
2013-11-07 10:40:00,18.91,18.97,18.88,18.89,78900.0,16.7033,16.7563,16.6768,16.6857,78900.0
2013-11-07 10:45:00,18.89,18.9,18.79,18.82,94400.0,16.6857,16.6945,16.5973,16.6238,94400.0
2013-11-07 10:50:00,18.83,18.88,18.8,18.88,41700.0,16.6327,16.6768,16.6062,16.6768,41700.0
2013-11-07 10:55:00,18.89,18.9,18.81,18.81,188600.0,16.6857,16.6945,16.615,16.615,188600.0
2013-11-07 11:00:00,18.81,18.84,18.78,18.79,60300.0,16.615,16.6415,16.5885,16.5973,60300.0
2013-11-07 11:05:00,18.78,18.85,18.77,18.77,68200.0,16.5885,16.6503,16.5797,16.5797,68200.0
2013-11-07 11:10:00,18.78,18.82,18.77,18.79,78000.0,16.5885,16.6238,16.5797,16.5973,78000.0
2013-11-07 11:15:00,18.79,18.79,18.71,18.73,131800.0,16.5973,16.5973,16.5267,16.5444,131800.0
2013-11-07 11:20:00,18.73,18.76,18.69,18.75,120000.0,16.5444,16.5709,16.509,16.562,120000.0
2013-11-07 11:25:00,18.74,18.76,18.72,18.74,69900.0,16.5532,16.5709,16.5355,16.5532,69900.0
2013-11-07 11:30:00,18.74,18.77,18.73,18.77,81300.0,16.5532,16.5797,16.5444,16.5797,81300.0
2013-11-07 11:35:00,18.77,18.78,18.73,18.74,58300.0,16.5797,16.5885,16.5444,16.5532,58300.0
2013-11-07 11:40:00,18.75,18.79,18.74,18.79,39400.0,16.562,16.5973,16.5532,16.5973,39400.0
2013-11-07 11:45:00,18.78,18.79,18.75,18.77,45400.0,16.5885,16.5973,16.562,16.5797,45400.0
2013-11-07 11:50:00,18.77,18.83,18.77,18.78,81100.0,16.5797,16.6327,16.5797,16.5885,81100.0
2013-11-07 11:55:00,18.78,18.81,18.72,18.73,67200.0,16.5885,16.615,16.5355,16.5444,67200.0
2013-11-07 12:00:00,18.74,18.77,18.73,18.76,28900.0,16.5532,16.5797,16.5444,16.5709,28900.0
2013-11-07 12:05:00,18.77,18.81,18.75,18.77,87600.0,16.5797,16.615,16.562,16.5797,87600.0
2013-11-07 12:10:00,18.78,18.78,18.7,18.72,196400.0,16.5885,16.5885,16.5179,16.5355,196400.0
2013-11-07 12:15:00,18.72,18.74,18.7,18.7,29900.0,16.5355,16.5532,16.5179,16.5179,29900.0
2013-11-07 12:20:00,18.7,18.72,18.68,18.72,38900.0,16.5179,16.5355,16.5002,16.5355,38900.0
2013-11-07 12:25:00,18.72,18.73,18.7,18.72,23700.0,16.5355,16.5444,16.5179,16.5355,23700.0
2013-11-07 12:30:00,18.73,18.73,18.68,18.7,35000.0,16.5444,16.5444,16.5002,16.5179,35000.0
2013-11-07 12:35:00,18.69,18.69,18.64,18.64,47600.0,16.509,16.509,16.4649,16.4649,47600.0
2013-11-07 12:40:00,18.65,18.65,18.62,18.63,59500.0,16.4737,16.4737,16.4472,16.456,59500.0
2013-11-07 12:45:00,18.63,18.64,18.61,18.62,30200.0,16.456,16.4649,16.4384,16.4472,30200.0
2013-11-07 12:50:00,18.62,18.63,18.54,18.54,99700.0,16.4472,16.456,16.3765,16.3765,99700.0
2013-11-07 12:55:00,18.55,18.59,18.54,18.56,63000.0,16.3854,16.4207,16.3765,16.3942,63000.0
2013-11-07 13:00:00,18.56,18.57,18.53,18.54,45600.0,16.3942,16.403,16.3677,16.3765,45600.0
2013-11-07 13:05:00,18.55,18.56,18.51,18.52,53300.0,16.3854,16.3942,16.35,16.3589,53300.0
2013-11-07 13:10:00,18.52,18.53,18.47,18.52,185100.0,16.3589,16.3677,16.3147,16.3589,185100.0
2013-11-07 13:15:00,18.52,18.54,18.51,18.53,36700.0,16.3589,16.3765,16.35,16.3677,36700.0
2013-11-07 13:20:00,18.54,18.56,18.5,18.51,43300.0,16.3765,16.3942,16.3412,16.35,43300.0
2013-11-07 13:25:00,18.5,18.51,18.47,18.48,30000.0,16.3412,16.35,16.3147,16.3235,30000.0
2013-11-07 13:30:00,18.48,18.51,18.47,18.49,42700.0,16.3235,16.35,16.3147,16.3324,42700.0
2013-11-07 13:35:00,18.5,18.52,18.48,18.51,41800.0,16.3412,16.3589,16.3235,16.35,41800.0
2013-11-07 13:40:00,18.51,18.53,18.5,18.5,35700.0,16.35,16.3677,16.3412,16.3412,35700.0
2013-11-07 13:45:00,18.5,18.51,18.44,18.44,46300.0,16.3412,16.35,16.2882,16.2882,46300.0
2013-11-07 13:50:00,18.45,18.51,18.44,18.47,50700.0,16.297,16.35,16.2882,16.3147,50700.0
2013-11-07 13:55:00,18.47,18.53,18.47,18.53,51000.0,16.3147,16.3677,16.3147,16.3677,51000.0
2013-11-07 14:00:00,18.53,18.53,18.47,18.48,79300.0,16.3677,16.3677,16.3147,16.3235,79300.0
2013-11-07 14:05:00,18.49,18.54,18.48,18.51,87800.0,16.3324,16.3765,16.3235,16.35,87800.0
2013-11-07 14:10:00,18.52,18.56,18.51,18.52,55400.0,16.3589,16.3942,16.35,16.3589,55400.0
2013-11-07 14:15:00,18.52,18.58,18.5,18.58,126100.0,16.3589,16.4119,16.3412,16.4119,126100.0
2013-11-07 14:20:00,18.58,18.6,18.55,18.6,66000.0,16.4119,16.4295,16.3854,16.4295,66000.0
2013-11-07 14:25:00,18.6,18.65,18.6,18.6,92600.0,16.4295,16.4737,16.4295,16.4295,92600.0
2013-11-07 14:30:00,18.59,18.63,18.57,18.63,116300.0,16.4207,16.456,16.403,16.456,116300.0
2013-11-07 14:35:00,18.62,18.66,18.61,18.66,114200.0,16.4472,16.4825,16.4384,16.4825,114200.0
2013-11-07 14:40:00,18.65,18.69,18.64,18.67,93000.0,16.4737,16.509,16.4649,16.4914,93000.0
2013-11-07 14:45:00,18.67,18.68,18.65,18.66,79000.0,16.4914,16.5002,16.4737,16.4825,79000.0
2013-11-07 14:50:00,18.66,18.68,18.63,18.66,59200.0,16.4825,16.5002,16.456,16.4825,59200.0
2013-11-07 14:55:00,18.66,18.7,18.66,18.69,119400.0,16.4825,16.5179,16.4825,16.509,119400.0
2013-11-07 15:00:00,18.68,18.69,18.63,18.63,107800.0,16.5002,16.509,16.456,16.456,107800.0
2013-11-07 15:05:00,18.63,18.64,18.58,18.58,102600.0,16.456,16.4649,16.4119,16.4119,102600.0
2013-11-07 15:10:00,18.58,18.62,18.57,18.57,100500.0,16.4119,16.4472,16.403,16.403,100500.0
2013-11-07 15:15:00,18.57,18.6,18.55,18.59,82600.0,16.403,16.4295,16.3854,16.4207,82600.0
2013-11-07 15:20:00,18.59,18.62,18.56,18.56,111400.0,16.4207,16.4472,16.3942,16.3942,111400.0
2013-11-07 15:25:00,18.56,18.59,18.51,18.51,89000.0,16.3942,16.4207,16.35,16.35,89000.0
2013-11-07 15:30:00,18.51,18.54,18.5,18.52,120200.0,16.35,16.3765,16.3412,16.3589,120200.0
2013-11-07 15:35:00,18.52,18.54,18.48,18.54,171400.0,16.3589,16.3765,16.3235,16.3765,171400.0
2013-11-07 15:40:00,18.53,18.54,18.51,18.51,90800.0,16.3677,16.3765,16.35,16.35,90800.0
2013-11-07 15:45:00,18.52,18.57,18.51,18.56,211600.0,16.3589,16.403,16.35,16.3942,211600.0
2013-11-07 15:50:00,18.56,18.56,18.51,18.53,343500.0,16.3942,16.3942,16.35,16.3677,343500.0
2013-11-07 15:55:00,18.52,18.55,18.51,18.55,387000.0,16.3589,16.3854,16.35,16.3854,387000.0
2013-11-08 09:30:00,18.31,18.37,18.05,18.28,297200.0,16.1734,16.2264,15.9437,16.1469,297200.0
2013-11-08 09:35:00,18.27,18.29,18.06,18.11,362100.0,16.138,16.1557,15.9525,15.9967,362100.0
2013-11-08 09:40:00,18.11,18.12,18.01,18.02,246600.0,15.9967,16.0055,15.9084,15.9172,246600.0
2013-11-08 09:45:00,18.02,18.04,17.92,18.01,1238600.0,15.9172,15.9349,15.8289,15.9084,1238600.0
2013-11-08 09:50:00,18.0,18.1,18.0,18.02,488500.0,15.8995,15.9879,15.8995,15.9172,488500.0
2013-11-08 09:55:00,18.02,18.08,18.02,18.05,233400.0,15.9172,15.9702,15.9172,15.9437,233400.0
2013-11-08 10:00:00,18.04,18.06,18.0,18.05,237700.0,15.9349,15.9525,15.8995,15.9437,237700.0
2013-11-08 10:05:00,18.04,18.04,17.95,17.99,914900.0,15.9349,15.9349,15.8554,15.8907,914900.0
2013-11-08 10:10:00,17.99,18.06,17.98,18.06,554300.0,15.8907,15.9525,15.8819,15.9525,554300.0
2013-11-08 10:15:00,18.06,18.21,18.06,18.15,401700.0,15.9525,16.085,15.9525,16.032,401700.0
2013-11-08 10:20:00,18.15,18.16,18.09,18.1,210500.0,16.032,16.0409,15.979,15.9879,210500.0
2013-11-08 10:25:00,18.1,18.13,18.07,18.08,114200.0,15.9879,16.0144,15.9614,15.9702,114200.0
2013-11-08 10:30:00,18.08,18.11,18.06,18.08,218000.0,15.9702,15.9967,15.9525,15.9702,218000.0
2013-11-08 10:35:00,18.07,18.07,18.04,18.05,292200.0,15.9614,15.9614,15.9349,15.9437,292200.0
2013-11-08 10:40:00,18.05,18.05,18.0,18.02,891100.0,15.9437,15.9437,15.8995,15.9172,891100.0
2013-11-08 10:45:00,18.02,18.04,18.01,18.02,273700.0,15.9172,15.9349,15.9084,15.9172,273700.0
2013-11-08 10:50:00,18.02,18.02,17.9,17.93,2034100.0,15.9172,15.9172,15.8112,15.8377,2034100.0
2013-11-08 10:55:00,17.93,18.01,17.86,17.9,1743600.0,15.8377,15.9084,15.7759,15.8112,1743600.0
2013-11-08 11:00:00,17.9,17.93,17.89,17.91,196900.0,15.8112,15.8377,15.8024,15.82,196900.0
2013-11-08 11:05:00,17.91,18.04,17.9,18.01,219600.0,15.82,15.9349,15.8112,15.9084,219600.0
2013-11-08 11:10:00,18.01,18.18,18.01,18.14,431800.0,15.9084,16.0585,15.9084,16.0232,431800.0
2013-11-08 11:15:00,18.13,18.23,18.11,18.22,384000.0,16.0144,16.1027,15.9967,16.0939,384000.0
2013-11-08 11:20:00,18.22,18.28,18.21,18.21,364600.0,16.0939,16.1469,16.085,16.085,364600.0
2013-11-08 11:25:00,18.21,18.26,18.2,18.22,364500.0,16.085,16.1292,16.0762,16.0939,364500.0
2013-11-08 11:30:00,18.22,18.22,18.03,18.06,117400.0,16.0939,16.0939,15.926,15.9525,117400.0
2013-11-08 11:35:00,18.07,18.2,18.06,18.14,226200.0,15.9614,16.0762,15.9525,16.0232,226200.0
2013-11-08 11:40:00,18.14,18.19,18.13,18.13,102900.0,16.0232,16.0674,16.0144,16.0144,102900.0
2013-11-08 11:45:00,18.13,18.18,18.1,18.1,39400.0,16.0144,16.0585,15.9879,15.9879,39400.0
2013-11-08 11:50:00,18.1,18.15,18.1,18.14,53500.0,15.9879,16.032,15.9879,16.0232,53500.0
2013-11-08 11:55:00,18.15,18.15,18.06,18.06,67000.0,16.032,16.032,15.9525,15.9525,67000.0
2013-11-08 12:00:00,18.06,18.13,18.06,18.12,65000.0,15.9525,16.0144,15.9525,16.0055,65000.0
2013-11-08 12:05:00,18.12,18.13,18.08,18.1,50600.0,16.0055,16.0144,15.9702,15.9879,50600.0
2013-11-08 12:10:00,18.1,18.16,18.1,18.16,58500.0,15.9879,16.0409,15.9879,16.0409,58500.0
2013-11-08 12:15:00,18.15,18.16,18.14,18.14,31800.0,16.032,16.0409,16.0232,16.0232,31800.0
2013-11-08 12:20:00,18.14,18.16,18.09,18.1,86000.0,16.0232,16.0409,15.979,15.9879,86000.0
2013-11-08 12:25:00,18.1,18.12,18.09,18.09,44900.0,15.9879,16.0055,15.979,15.979,44900.0
2013-11-08 12:30:00,18.09,18.1,18.04,18.05,169100.0,15.979,15.9879,15.9349,15.9437,169100.0
2013-11-08 12:35:00,18.05,18.05,18.01,18.05,111800.0,15.9437,15.9437,15.9084,15.9437,111800.0
2013-11-08 12:40:00,18.04,18.07,18.04,18.05,65200.0,15.9349,15.9614,15.9349,15.9437,65200.0
2013-11-08 12:45:00,18.04,18.06,18.0,18.0,122800.0,15.9349,15.9525,15.8995,15.8995,122800.0
2013-11-08 12:50:00,18.0,18.02,17.97,17.97,56300.0,15.8995,15.9172,15.873,15.873,56300.0
2013-11-08 12:55:00,17.97,18.01,17.96,18.01,54300.0,15.873,15.9084,15.8642,15.9084,54300.0
2013-11-08 13:00:00,18.01,18.05,18.0,18.05,60800.0,15.9084,15.9437,15.8995,15.9437,60800.0
2013-11-08 13:05:00,18.06,18.07,18.0,18.01,96600.0,15.9525,15.9614,15.8995,15.9084,96600.0
2013-11-08 13:10:00,18.01,18.09,18.0,18.09,115800.0,15.9084,15.979,15.8995,15.979,115800.0
2013-11-08 13:15:00,18.09,18.13,18.08,18.12,105400.0,15.979,16.0144,15.9702,16.0055,105400.0
2013-11-08 13:20:00,18.12,18.16,18.11,18.14,77600.0,16.0055,16.0409,15.9967,16.0232,77600.0
2013-11-08 13:25:00,18.14,18.19,18.14,18.18,112100.0,16.0232,16.0674,16.0232,16.0585,112100.0
2013-11-08 13:30:00,18.18,18.21,18.17,18.18,464700.0,16.0585,16.085,16.0497,16.0585,464700.0
2013-11-08 13:35:00,18.18,18.19,18.16,18.18,66700.0,16.0585,16.0674,16.0409,16.0585,66700.0
2013-11-08 13:40:00,18.17,18.18,18.11,18.17,177200.0,16.0497,16.0585,15.9967,16.0497,177200.0
2013-11-08 13:45:00,18.17,18.22,18.17,18.17,122300.0,16.0497,16.0939,16.0497,16.0497,122300.0
2013-11-08 13:50:00,18.17,18.18,18.16,18.17,74400.0,16.0497,16.0585,16.0409,16.0497,74400.0
2013-11-08 13:55:00,18.16,18.17,18.15,18.16,30800.0,16.0409,16.0497,16.032,16.0409,30800.0
2013-11-08 14:00:00,18.16,18.23,18.16,18.2,131300.0,16.0409,16.1027,16.0409,16.0762,131300.0
2013-11-08 14:05:00,18.2,18.23,18.2,18.22,82700.0,16.0762,16.1027,16.0762,16.0939,82700.0
2013-11-08 14:10:00,18.22,18.26,18.22,18.23,80200.0,16.0939,16.1292,16.0939,16.1027,80200.0
2013-11-08 14:15:00,18.23,18.25,18.23,18.23,90400.0,16.1027,16.1204,16.1027,16.1027,90400.0
2013-11-08 14:20:00,18.23,18.23,18.18,18.18,56000.0,16.1027,16.1027,16.0585,16.0585,56000.0
2013-11-08 14:25:00,18.18,18.23,18.17,18.22,144200.0,16.0585,16.1027,16.0497,16.0939,144200.0
2013-11-08 14:30:00,18.21,18.25,18.21,18.23,93900.0,16.085,16.1204,16.085,16.1027,93900.0
2013-11-08 14:35:00,18.23,18.3,18.23,18.29,110600.0,16.1027,16.1645,16.1027,16.1557,110600.0
2013-11-08 14:40:00,18.29,18.3,18.24,18.25,89500.0,16.1557,16.1645,16.1115,16.1204,89500.0
2013-11-08 14:45:00,18.24,18.25,18.21,18.21,77200.0,16.1115,16.1204,16.085,16.085,77200.0
2013-11-08 14:50:00,18.21,18.23,18.18,18.18,73000.0,16.085,16.1027,16.0585,16.0585,73000.0
2013-11-08 14:55:00,18.18,18.18,18.16,18.17,64800.0,16.0585,16.0585,16.0409,16.0497,64800.0
2013-11-08 15:00:00,18.17,18.17,18.12,18.12,52300.0,16.0497,16.0497,16.0055,16.0055,52300.0
2013-11-08 15:05:00,18.12,18.14,18.11,18.13,114200.0,16.0055,16.0232,15.9967,16.0144,114200.0
2013-11-08 15:10:00,18.13,18.13,18.07,18.08,99400.0,16.0144,16.0144,15.9614,15.9702,99400.0
2013-11-08 15:15:00,18.08,18.09,18.05,18.05,71200.0,15.9702,15.979,15.9437,15.9437,71200.0
2013-11-08 15:20:00,18.05,18.08,18.03,18.07,142000.0,15.9437,15.9702,15.926,15.9614,142000.0
2013-11-08 15:25:00,18.06,18.07,18.02,18.02,186900.0,15.9525,15.9614,15.9172,15.9172,186900.0
2013-11-08 15:30:00,18.03,18.05,18.02,18.05,86800.0,15.926,15.9437,15.9172,15.9437,86800.0
2013-11-08 15:35:00,18.05,18.06,18.03,18.05,109600.0,15.9437,15.9525,15.926,15.9437,109600.0
2013-11-08 15:40:00,18.05,18.08,18.04,18.08,175400.0,15.9437,15.9702,15.9349,15.9702,175400.0
2013-11-08 15:45:00,18.07,18.14,18.06,18.09,458100.0,15.9614,16.0232,15.9525,15.979,458100.0
2013-11-08 15:50:00,18.1,18.11,18.08,18.09,466000.0,15.9879,15.9967,15.9702,15.979,466000.0
2013-11-08 15:55:00,18.1,18.14,18.09,18.13,700800.0,15.9879,16.0232,15.979,16.0144,700800.0
2013-11-11 09:30:00,18.16,18.21,17.94,18.04,156800.0,16.0409,16.085,15.8465,15.9349,156800.0
2013-11-11 09:35:00,18.05,18.05,17.92,17.92,68900.0,15.9437,15.9437,15.8289,15.8289,68900.0
2013-11-11 09:40:00,17.93,17.95,17.89,17.92,113300.0,15.8377,15.8554,15.8024,15.8289,113300.0
2013-11-11 09:45:00,17.91,17.93,17.83,17.89,432000.0,15.82,15.8377,15.7494,15.8024,432000.0
2013-11-11 09:50:00,17.89,17.89,17.8,17.81,202400.0,15.8024,15.8024,15.7229,15.7317,202400.0
2013-11-11 09:55:00,17.81,17.89,17.78,17.89,219600.0,15.7317,15.8024,15.7052,15.8024,219600.0
2013-11-11 10:00:00,17.89,17.9,17.83,17.84,135400.0,15.8024,15.8112,15.7494,15.7582,135400.0
2013-11-11 10:05:00,17.84,17.9,17.83,17.9,86500.0,15.7582,15.8112,15.7494,15.8112,86500.0
2013-11-11 10:10:00,17.89,17.96,17.89,17.95,130400.0,15.8024,15.8642,15.8024,15.8554,130400.0
2013-11-11 10:15:00,17.95,17.98,17.93,17.98,153500.0,15.8554,15.8819,15.8377,15.8819,153500.0
2013-11-11 10:20:00,17.98,18.03,17.98,18.0,103800.0,15.8819,15.926,15.8819,15.8995,103800.0
2013-11-11 10:25:00,18.0,18.0,17.94,17.94,137800.0,15.8995,15.8995,15.8465,15.8465,137800.0
2013-11-11 10:30:00,17.94,18.01,17.93,18.0,75000.0,15.8465,15.9084,15.8377,15.8995,75000.0
2013-11-11 10:35:00,18.01,18.03,17.97,17.97,101900.0,15.9084,15.926,15.873,15.873,101900.0
2013-11-11 10:40:00,17.97,17.98,17.9,17.91,61600.0,15.873,15.8819,15.8112,15.82,61600.0
2013-11-11 10:45:00,17.91,17.94,17.86,17.93,95200.0,15.82,15.8465,15.7759,15.8377,95200.0
2013-11-11 10:50:00,17.93,17.98,17.91,17.98,94200.0,15.8377,15.8819,15.82,15.8819,94200.0
2013-11-11 10:55:00,17.98,18.01,17.96,17.97,86600.0,15.8819,15.9084,15.8642,15.873,86600.0
2013-11-11 11:00:00,17.98,17.98,17.89,17.89,64200.0,15.8819,15.8819,15.8024,15.8024,64200.0
2013-11-11 11:05:00,17.89,17.91,17.86,17.86,76700.0,15.8024,15.82,15.7759,15.7759,76700.0
2013-11-11 11:10:00,17.86,17.87,17.83,17.83,89400.0,15.7759,15.7847,15.7494,15.7494,89400.0
2013-11-11 11:15:00,17.83,17.85,17.82,17.82,45300.0,15.7494,15.767,15.7405,15.7405,45300.0
2013-11-11 11:20:00,17.83,17.83,17.8,17.81,66000.0,15.7494,15.7494,15.7229,15.7317,66000.0
2013-11-11 11:25:00,17.82,17.88,17.8,17.88,87600.0,15.7405,15.7935,15.7229,15.7935,87600.0
2013-11-11 11:30:00,17.87,17.88,17.8,17.8,103800.0,15.7847,15.7935,15.7229,15.7229,103800.0
2013-11-11 11:35:00,17.8,17.82,17.79,17.81,122600.0,15.7229,15.7405,15.714,15.7317,122600.0
2013-11-11 11:40:00,17.81,17.84,17.81,17.83,81000.0,15.7317,15.7582,15.7317,15.7494,81000.0
2013-11-11 11:45:00,17.84,17.84,17.81,17.82,37900.0,15.7582,15.7582,15.7317,15.7405,37900.0
2013-11-11 11:50:00,17.83,17.83,17.8,17.81,75400.0,15.7494,15.7494,15.7229,15.7317,75400.0
2013-11-11 11:55:00,17.81,17.83,17.8,17.82,58000.0,15.7317,15.7494,15.7229,15.7405,58000.0
2013-11-11 12:00:00,17.81,17.81,17.77,17.77,66900.0,15.7317,15.7317,15.6964,15.6964,66900.0
2013-11-11 12:05:00,17.78,17.83,17.78,17.78,94600.0,15.7052,15.7494,15.7052,15.7052,94600.0
2013-11-11 12:10:00,17.78,17.83,17.78,17.82,67600.0,15.7052,15.7494,15.7052,15.7405,67600.0
2013-11-11 12:15:00,17.82,17.82,17.78,17.8,69800.0,15.7405,15.7405,15.7052,15.7229,69800.0
2013-11-11 12:20:00,17.79,17.8,17.73,17.73,164200.0,15.714,15.7229,15.661,15.661,164200.0
2013-11-11 12:25:00,17.73,17.75,17.71,17.74,106400.0,15.661,15.6787,15.6434,15.6699,106400.0
2013-11-11 12:30:00,17.75,17.75,17.72,17.72,44400.0,15.6787,15.6787,15.6522,15.6522,44400.0
2013-11-11 12:35:00,17.72,17.74,17.7,17.74,95900.0,15.6522,15.6699,15.6345,15.6699,95900.0
2013-11-11 12:40:00,17.74,17.75,17.72,17.73,171300.0,15.6699,15.6787,15.6522,15.661,171300.0
2013-11-11 12:45:00,17.72,17.73,17.7,17.72,109400.0,15.6522,15.661,15.6345,15.6522,109400.0
2013-11-11 12:50:00,17.72,17.73,17.69,17.73,81200.0,15.6522,15.661,15.6257,15.661,81200.0
2013-11-11 12:55:00,17.73,17.78,17.72,17.76,51800.0,15.661,15.7052,15.6522,15.6875,51800.0
2013-11-11 13:00:00,17.77,17.81,17.76,17.77,72800.0,15.6964,15.7317,15.6875,15.6964,72800.0
2013-11-11 13:05:00,17.78,17.78,17.75,17.75,35500.0,15.7052,15.7052,15.6787,15.6787,35500.0
2013-11-11 13:10:00,17.75,17.78,17.73,17.78,85600.0,15.6787,15.7052,15.661,15.7052,85600.0
2013-11-11 13:15:00,17.77,17.79,17.76,17.76,44000.0,15.6964,15.714,15.6875,15.6875,44000.0
2013-11-11 13:20:00,17.77,17.77,17.74,17.75,50800.0,15.6964,15.6964,15.6699,15.6787,50800.0
2013-11-11 13:25:00,17.76,17.77,17.72,17.74,100200.0,15.6875,15.6964,15.6522,15.6699,100200.0
2013-11-11 13:30:00,17.74,17.78,17.73,17.76,69000.0,15.6699,15.7052,15.661,15.6875,69000.0
2013-11-11 13:35:00,17.77,17.78,17.75,17.76,63000.0,15.6964,15.7052,15.6787,15.6875,63000.0
2013-11-11 13:40:00,17.75,17.78,17.75,17.77,55300.0,15.6787,15.7052,15.6787,15.6964,55300.0
2013-11-11 13:45:00,17.77,17.79,17.75,17.77,87200.0,15.6964,15.714,15.6787,15.6964,87200.0
2013-11-11 13:50:00,17.77,17.77,17.73,17.73,118200.0,15.6964,15.6964,15.661,15.661,118200.0
2013-11-11 13:55:00,17.74,17.75,17.73,17.74,55800.0,15.6699,15.6787,15.661,15.6699,55800.0
2013-11-11 14:00:00,17.74,17.74,17.72,17.72,83100.0,15.6699,15.6699,15.6522,15.6522,83100.0
2013-11-11 14:05:00,17.72,17.73,17.67,17.69,155600.0,15.6522,15.661,15.608,15.6257,155600.0
2013-11-11 14:10:00,17.7,17.76,17.69,17.76,88800.0,15.6345,15.6875,15.6257,15.6875,88800.0
2013-11-11 14:15:00,17.77,17.79,17.74,17.75,85600.0,15.6964,15.714,15.6699,15.6787,85600.0
2013-11-11 14:20:00,17.75,17.76,17.74,17.75,37700.0,15.6787,15.6875,15.6699,15.6787,37700.0
2013-11-11 14:25:00,17.75,17.78,17.75,17.76,67500.0,15.6787,15.7052,15.6787,15.6875,67500.0
2013-11-11 14:30:00,17.77,17.81,17.77,17.78,117000.0,15.6964,15.7317,15.6964,15.7052,117000.0
2013-11-11 14:35:00,17.78,17.82,17.78,17.82,37200.0,15.7052,15.7405,15.7052,15.7405,37200.0
2013-11-11 14:40:00,17.82,17.86,17.82,17.83,181400.0,15.7405,15.7759,15.7405,15.7494,181400.0
2013-11-11 14:45:00,17.83,17.88,17.83,17.88,139800.0,15.7494,15.7935,15.7494,15.7935,139800.0
2013-11-11 14:50:00,17.88,17.94,17.87,17.9,290600.0,15.7935,15.8465,15.7847,15.8112,290600.0
2013-11-11 14:55:00,17.9,18.05,17.9,18.01,195500.0,15.8112,15.9437,15.8112,15.9084,195500.0
2013-11-11 15:00:00,18.01,18.02,17.94,17.95,147900.0,15.9084,15.9172,15.8465,15.8554,147900.0
2013-11-11 15:05:00,17.95,17.98,17.93,17.93,65300.0,15.8554,15.8819,15.8377,15.8377,65300.0
2013-11-11 15:10:00,17.93,17.99,17.92,17.96,166100.0,15.8377,15.8907,15.8289,15.8642,166100.0
2013-11-11 15:15:00,17.96,17.98,17.96,17.96,47300.0,15.8642,15.8819,15.8642,15.8642,47300.0
2013-11-11 15:20:00,17.96,18.02,17.96,18.0,159200.0,15.8642,15.9172,15.8642,15.8995,159200.0
2013-11-11 15:25:00,17.99,18.05,17.98,18.05,89900.0,15.8907,15.9437,15.8819,15.9437,89900.0
2013-11-11 15:30:00,18.05,18.07,18.0,18.01,173300.0,15.9437,15.9614,15.8995,15.9084,173300.0
2013-11-11 15:35:00,18.02,18.06,18.01,18.06,126000.0,15.9172,15.9525,15.9084,15.9525,126000.0
2013-11-11 15:40:00,18.06,18.09,18.05,18.09,128900.0,15.9525,15.979,15.9437,15.979,128900.0
2013-11-11 15:45:00,18.09,18.1,17.95,17.98,280400.0,15.979,15.9879,15.8554,15.8819,280400.0
2013-11-11 15:50:00,17.97,18.01,17.97,17.99,263300.0,15.873,15.9084,15.873,15.8907,263300.0
2013-11-11 15:55:00,17.99,18.07,17.98,18.06,721400.0,15.8907,15.9614,15.8819,15.9525,721400.0
2013-11-12 09:30:00,18.42,18.48,18.25,18.46,617900.0,16.2705,16.3235,16.1204,16.3059,617900.0
2013-11-12 09:35:00,18.47,18.54,18.41,18.5,357700.0,16.3147,16.3765,16.2617,16.3412,357700.0
2013-11-12 09:40:00,18.49,18.6,18.45,18.58,287000.0,16.3324,16.4295,16.297,16.4119,287000.0
2013-11-12 09:45:00,18.59,18.72,18.56,18.63,636200.0,16.4207,16.5355,16.3942,16.456,636200.0
2013-11-12 09:50:00,18.62,18.65,18.49,18.5,294200.0,16.4472,16.4737,16.3324,16.3412,294200.0
2013-11-12 09:55:00,18.5,18.54,18.41,18.48,441400.0,16.3412,16.3765,16.2617,16.3235,441400.0
2013-11-12 10:00:00,18.48,18.53,18.32,18.34,261300.0,16.3235,16.3677,16.1822,16.1999,261300.0
2013-11-12 10:05:00,18.33,18.54,18.32,18.51,344100.0,16.191,16.3765,16.1822,16.35,344100.0
2013-11-12 10:10:00,18.51,18.72,18.5,18.7,293600.0,16.35,16.5355,16.3412,16.5179,293600.0
2013-11-12 10:15:00,18.7,18.72,18.62,18.63,348600.0,16.5179,16.5355,16.4472,16.456,348600.0
2013-11-12 10:20:00,18.62,18.63,18.25,18.37,384700.0,16.4472,16.456,16.1204,16.2264,384700.0
2013-11-12 10:25:00,18.37,18.48,18.37,18.43,289500.0,16.2264,16.3235,16.2264,16.2794,289500.0
2013-11-12 10:30:00,18.42,18.54,18.38,18.46,213000.0,16.2705,16.3765,16.2352,16.3059,213000.0
2013-11-12 10:35:00,18.45,18.51,18.45,18.49,113000.0,16.297,16.35,16.297,16.3324,113000.0
2013-11-12 10:40:00,18.49,18.63,18.47,18.54,194700.0,16.3324,16.456,16.3147,16.3765,194700.0
2013-11-12 10:45:00,18.53,18.57,18.45,18.57,124400.0,16.3677,16.403,16.297,16.403,124400.0
2013-11-12 10:50:00,18.57,18.57,18.52,18.55,93800.0,16.403,16.403,16.3589,16.3854,93800.0
2013-11-12 10:55:00,18.55,18.58,18.45,18.45,165800.0,16.3854,16.4119,16.297,16.297,165800.0
2013-11-12 11:00:00,18.45,18.47,18.41,18.41,169200.0,16.297,16.3147,16.2617,16.2617,169200.0
2013-11-12 11:05:00,18.42,18.43,18.33,18.33,127100.0,16.2705,16.2794,16.191,16.191,127100.0
2013-11-12 11:10:00,18.33,18.48,18.32,18.45,145900.0,16.191,16.3235,16.1822,16.297,145900.0
2013-11-12 11:15:00,18.45,18.5,18.45,18.46,84900.0,16.297,16.3412,16.297,16.3059,84900.0
2013-11-12 11:20:00,18.45,18.46,18.4,18.43,68300.0,16.297,16.3059,16.2529,16.2794,68300.0
2013-11-12 11:25:00,18.43,18.44,18.39,18.4,71600.0,16.2794,16.2882,16.244,16.2529,71600.0
2013-11-12 11:30:00,18.41,18.44,18.35,18.36,59400.0,16.2617,16.2882,16.2087,16.2175,59400.0
2013-11-12 11:35:00,18.36,18.36,18.28,18.29,83700.0,16.2175,16.2175,16.1469,16.1557,83700.0
2013-11-12 11:40:00,18.29,18.32,18.23,18.23,148400.0,16.1557,16.1822,16.1027,16.1027,148400.0
2013-11-12 11:45:00,18.24,18.24,18.14,18.2,243600.0,16.1115,16.1115,16.0232,16.0762,243600.0
2013-11-12 11:50:00,18.21,18.36,18.2,18.36,145500.0,16.085,16.2175,16.0762,16.2175,145500.0
2013-11-12 11:55:00,18.35,18.37,18.34,18.34,83200.0,16.2087,16.2264,16.1999,16.1999,83200.0
2013-11-12 12:00:00,18.35,18.35,18.29,18.29,71200.0,16.2087,16.2087,16.1557,16.1557,71200.0
2013-11-12 12:05:00,18.29,18.3,18.25,18.26,68600.0,16.1557,16.1645,16.1204,16.1292,68600.0
2013-11-12 12:10:00,18.26,18.29,18.25,18.26,59100.0,16.1292,16.1557,16.1204,16.1292,59100.0
2013-11-12 12:15:00,18.26,18.27,18.24,18.24,42300.0,16.1292,16.138,16.1115,16.1115,42300.0
2013-11-12 12:20:00,18.24,18.25,18.18,18.19,75100.0,16.1115,16.1204,16.0585,16.0674,75100.0
2013-11-12 12:25:00,18.18,18.2,18.13,18.14,69500.0,16.0585,16.0762,16.0144,16.0232,69500.0
2013-11-12 12:30:00,18.13,18.16,18.12,18.16,66200.0,16.0144,16.0409,16.0055,16.0409,66200.0
2013-11-12 12:35:00,18.15,18.21,18.12,18.2,87000.0,16.032,16.085,16.0055,16.0762,87000.0
2013-11-12 12:40:00,18.2,18.21,18.16,18.17,56800.0,16.0762,16.085,16.0409,16.0497,56800.0
2013-11-12 12:45:00,18.17,18.19,18.15,18.15,34300.0,16.0497,16.0674,16.032,16.032,34300.0
2013-11-12 12:50:00,18.16,18.23,18.15,18.2,114500.0,16.0409,16.1027,16.032,16.0762,114500.0
2013-11-12 12:55:00,18.2,18.28,18.2,18.28,60200.0,16.0762,16.1469,16.0762,16.1469,60200.0
2013-11-12 13:00:00,18.28,18.36,18.27,18.34,120200.0,16.1469,16.2175,16.138,16.1999,120200.0
2013-11-12 13:05:00,18.34,18.37,18.33,18.33,68100.0,16.1999,16.2264,16.191,16.191,68100.0
2013-11-12 13:10:00,18.33,18.43,18.33,18.43,165500.0,16.191,16.2794,16.191,16.2794,165500.0
2013-11-12 13:15:00,18.42,18.51,18.42,18.5,90700.0,16.2705,16.35,16.2705,16.3412,90700.0
2013-11-12 13:20:00,18.51,18.51,18.47,18.5,78600.0,16.35,16.35,16.3147,16.3412,78600.0
2013-11-12 13:25:00,18.5,18.51,18.46,18.46,65300.0,16.3412,16.35,16.3059,16.3059,65300.0
2013-11-12 13:30:00,18.46,18.51,18.46,18.51,159000.0,16.3059,16.35,16.3059,16.35,159000.0
2013-11-12 13:35:00,18.51,18.56,18.46,18.55,90100.0,16.35,16.3942,16.3059,16.3854,90100.0
2013-11-12 13:40:00,18.56,18.6,18.53,18.59,75300.0,16.3942,16.4295,16.3677,16.4207,75300.0
2013-11-12 13:45:00,18.58,18.66,18.57,18.62,147800.0,16.4119,16.4825,16.403,16.4472,147800.0
2013-11-12 13:50:00,18.62,18.73,18.62,18.63,224100.0,16.4472,16.5444,16.4472,16.456,224100.0
2013-11-12 13:55:00,18.64,18.87,18.64,18.78,338800.0,16.4649,16.668,16.4649,16.5885,338800.0
2013-11-12 14:00:00,18.78,18.96,18.78,18.88,300800.0,16.5885,16.7475,16.5885,16.6768,300800.0
2013-11-12 14:05:00,18.87,18.89,18.78,18.81,174000.0,16.668,16.6857,16.5885,16.615,174000.0
2013-11-12 14:10:00,18.8,18.84,18.78,18.8,68500.0,16.6062,16.6415,16.5885,16.6062,68500.0
2013-11-12 14:15:00,18.8,18.8,18.66,18.78,445600.0,16.6062,16.6062,16.4825,16.5885,445600.0
2013-11-12 14:20:00,18.77,18.85,18.76,18.84,158800.0,16.5797,16.6503,16.5709,16.6415,158800.0
2013-11-12 14:25:00,18.84,18.84,18.71,18.73,277200.0,16.6415,16.6415,16.5267,16.5444,277200.0
2013-11-12 14:30:00,18.73,18.79,18.67,18.7,239300.0,16.5444,16.5973,16.4914,16.5179,239300.0
2013-11-12 14:35:00,18.69,18.74,18.64,18.67,186100.0,16.509,16.5532,16.4649,16.4914,186100.0
2013-11-12 14:40:00,18.67,18.71,18.63,18.71,100100.0,16.4914,16.5267,16.456,16.5267,100100.0
2013-11-12 14:45:00,18.72,18.72,18.61,18.64,90600.0,16.5355,16.5355,16.4384,16.4649,90600.0
2013-11-12 14:50:00,18.65,18.7,18.62,18.7,150600.0,16.4737,16.5179,16.4472,16.5179,150600.0
2013-11-12 14:55:00,18.7,18.73,18.62,18.7,265100.0,16.5179,16.5444,16.4472,16.5179,265100.0
2013-11-12 15:00:00,18.71,18.76,18.69,18.73,219000.0,16.5267,16.5709,16.509,16.5444,219000.0
2013-11-12 15:05:00,18.74,18.94,18.74,18.91,413100.0,16.5532,16.7298,16.5532,16.7033,413100.0
2013-11-12 15:10:00,18.91,19.03,18.91,19.02,459600.0,16.7033,16.8093,16.7033,16.8005,459600.0
2013-11-12 15:15:00,19.02,19.18,19.02,19.17,428500.0,16.8005,16.9418,16.8005,16.933,428500.0
2013-11-12 15:20:00,19.17,19.27,19.06,19.12,461600.0,16.933,17.0213,16.8358,16.8888,461600.0
2013-11-12 15:25:00,19.12,19.12,18.96,19.0,283100.0,16.8888,16.8888,16.7475,16.7828,283100.0
2013-11-12 15:30:00,18.99,19.07,18.91,18.96,338900.0,16.774,16.8447,16.7033,16.7475,338900.0
2013-11-12 15:35:00,18.97,18.99,18.94,18.96,187300.0,16.7563,16.774,16.7298,16.7475,187300.0
2013-11-12 15:40:00,18.95,18.99,18.95,18.98,217000.0,16.7387,16.774,16.7387,16.7652,217000.0
2013-11-12 15:45:00,18.98,18.98,18.9,18.91,374500.0,16.7652,16.7652,16.6945,16.7033,374500.0
2013-11-12 15:50:00,18.91,18.97,18.9,18.94,434500.0,16.7033,16.7563,16.6945,16.7298,434500.0
2013-11-12 15:55:00,18.93,18.94,18.89,18.92,641900.0,16.721,16.7298,16.6857,16.7122,641900.0
2013-11-13 09:30:00,18.74,19.02,18.68,18.98,216500.0,16.5532,16.8005,16.5002,16.7652,216500.0
2013-11-13 09:35:00,18.98,19.07,18.92,19.02,201100.0,16.7652,16.8447,16.7122,16.8005,201100.0
2013-11-13 09:40:00,19.02,19.09,18.91,18.91,159400.0,16.8005,16.8623,16.7033,16.7033,159400.0
2013-11-13 09:45:00,18.92,18.92,18.79,18.88,250500.0,16.7122,16.7122,16.5973,16.6768,250500.0
2013-11-13 09:50:00,18.87,18.87,18.8,18.82,214400.0,16.668,16.668,16.6062,16.6238,214400.0
2013-11-13 09:55:00,18.82,18.85,18.73,18.79,197700.0,16.6238,16.6503,16.5444,16.5973,197700.0
2013-11-13 10:00:00,18.78,18.79,18.63,18.65,156100.0,16.5885,16.5973,16.456,16.4737,156100.0
2013-11-13 10:05:00,18.65,18.67,18.57,18.62,212000.0,16.4737,16.4914,16.403,16.4472,212000.0
2013-11-13 10:10:00,18.61,18.73,18.61,18.73,134400.0,16.4384,16.5444,16.4384,16.5444,134400.0
2013-11-13 10:15:00,18.74,18.76,18.7,18.76,91700.0,16.5532,16.5709,16.5179,16.5709,91700.0
2013-11-13 10:20:00,18.75,18.8,18.74,18.8,127400.0,16.562,16.6062,16.5532,16.6062,127400.0
2013-11-13 10:25:00,18.8,18.9,18.79,18.89,124300.0,16.6062,16.6945,16.5973,16.6857,124300.0
2013-11-13 10:30:00,18.89,18.93,18.88,18.91,198100.0,16.6857,16.721,16.6768,16.7033,198100.0
2013-11-13 10:35:00,18.9,18.97,18.9,18.93,241000.0,16.6945,16.7563,16.6945,16.721,241000.0
2013-11-13 10:40:00,18.94,19.02,18.93,19.01,121800.0,16.7298,16.8005,16.721,16.7917,121800.0
2013-11-13 10:45:00,19.0,19.02,18.99,19.0,86600.0,16.7828,16.8005,16.774,16.7828,86600.0
2013-11-13 10:50:00,19.0,19.03,18.99,19.01,163800.0,16.7828,16.8093,16.774,16.7917,163800.0
2013-11-13 10:55:00,19.0,19.02,18.98,19.0,107800.0,16.7828,16.8005,16.7652,16.7828,107800.0
2013-11-13 11:00:00,19.0,19.02,18.99,19.01,140900.0,16.7828,16.8005,16.774,16.7917,140900.0
2013-11-13 11:05:00,19.0,19.04,18.99,19.04,83600.0,16.7828,16.8182,16.774,16.8182,83600.0
2013-11-13 11:10:00,19.03,19.06,19.03,19.05,130900.0,16.8093,16.8358,16.8093,16.827,130900.0
2013-11-13 11:15:00,19.05,19.06,19.02,19.03,87900.0,16.827,16.8358,16.8005,16.8093,87900.0
2013-11-13 11:20:00,19.02,19.02,18.98,18.98,66000.0,16.8005,16.8005,16.7652,16.7652,66000.0
2013-11-13 11:25:00,18.98,19.01,18.98,19.0,63400.0,16.7652,16.7917,16.7652,16.7828,63400.0
2013-11-13 11:30:00,18.99,19.04,18.99,19.0,150300.0,16.774,16.8182,16.774,16.7828,150300.0
2013-11-13 11:35:00,18.99,19.0,18.95,18.95,107400.0,16.774,16.7828,16.7387,16.7387,107400.0
2013-11-13 11:40:00,18.95,18.95,18.9,18.9,61000.0,16.7387,16.7387,16.6945,16.6945,61000.0
2013-11-13 11:45:00,18.9,18.92,18.88,18.89,83000.0,16.6945,16.7122,16.6768,16.6857,83000.0
2013-11-13 11:50:00,18.88,18.89,18.87,18.88,44800.0,16.6768,16.6857,16.668,16.6768,44800.0
2013-11-13 11:55:00,18.87,18.92,18.87,18.9,118600.0,16.668,16.7122,16.668,16.6945,118600.0
2013-11-13 12:00:00,18.9,18.9,18.86,18.86,76800.0,16.6945,16.6945,16.6592,16.6592,76800.0
2013-11-13 12:05:00,18.87,18.91,18.86,18.91,52300.0,16.668,16.7033,16.6592,16.7033,52300.0
2013-11-13 12:10:00,18.9,18.91,18.86,18.9,80000.0,16.6945,16.7033,16.6592,16.6945,80000.0
2013-11-13 12:15:00,18.9,18.92,18.87,18.88,44300.0,16.6945,16.7122,16.668,16.6768,44300.0
2013-11-13 12:20:00,18.88,18.94,18.87,18.93,54300.0,16.6768,16.7298,16.668,16.721,54300.0
2013-11-13 12:25:00,18.92,18.96,18.92,18.95,59300.0,16.7122,16.7475,16.7122,16.7387,59300.0
2013-11-13 12:30:00,18.95,18.96,18.93,18.93,81200.0,16.7387,16.7475,16.721,16.721,81200.0
2013-11-13 12:35:00,18.93,18.94,18.91,18.91,47900.0,16.721,16.7298,16.7033,16.7033,47900.0
2013-11-13 12:40:00,18.9,18.98,18.9,18.97,74500.0,16.6945,16.7652,16.6945,16.7563,74500.0
2013-11-13 12:45:00,18.98,18.98,18.95,18.97,78300.0,16.7652,16.7652,16.7387,16.7563,78300.0
2013-11-13 12:50:00,18.96,19.12,18.96,19.1,307500.0,16.7475,16.8888,16.7475,16.8712,307500.0
2013-11-13 12:55:00,19.11,19.15,19.06,19.06,138200.0,16.88,16.9153,16.8358,16.8358,138200.0
2013-11-13 13:00:00,19.06,19.09,19.02,19.02,104100.0,16.8358,16.8623,16.8005,16.8005,104100.0
2013-11-13 13:05:00,19.01,19.04,18.98,19.03,49000.0,16.7917,16.8182,16.7652,16.8093,49000.0
2013-11-13 13:10:00,19.03,19.04,19.01,19.01,31400.0,16.8093,16.8182,16.7917,16.7917,31400.0
2013-11-13 13:15:00,19.0,19.01,18.98,18.99,49300.0,16.7828,16.7917,16.7652,16.774,49300.0
2013-11-13 13:20:00,19.0,19.03,18.98,19.02,48400.0,16.7828,16.8093,16.7652,16.8005,48400.0
2013-11-13 13:25:00,19.01,19.06,18.99,19.06,66200.0,16.7917,16.8358,16.774,16.8358,66200.0
2013-11-13 13:30:00,19.06,19.1,19.05,19.1,73800.0,16.8358,16.8712,16.827,16.8712,73800.0
2013-11-13 13:35:00,19.09,19.18,19.09,19.14,126500.0,16.8623,16.9418,16.8623,16.9065,126500.0
2013-11-13 13:40:00,19.14,19.15,19.12,19.15,101900.0,16.9065,16.9153,16.8888,16.9153,101900.0
2013-11-13 13:45:00,19.15,19.15,19.12,19.12,42300.0,16.9153,16.9153,16.8888,16.8888,42300.0
2013-11-13 13:50:00,19.12,19.17,19.11,19.14,63400.0,16.8888,16.933,16.88,16.9065,63400.0
2013-11-13 13:55:00,19.14,19.15,19.12,19.13,71800.0,16.9065,16.9153,16.8888,16.8977,71800.0
2013-11-13 14:00:00,19.13,19.15,19.06,19.11,135400.0,16.8977,16.9153,16.8358,16.88,135400.0
2013-11-13 14:05:00,19.11,19.14,19.03,19.04,97700.0,16.88,16.9065,16.8093,16.8182,97700.0
2013-11-13 14:10:00,19.03,19.06,19.02,19.02,75300.0,16.8093,16.8358,16.8005,16.8005,75300.0
2013-11-13 14:15:00,19.01,19.03,19.0,19.0,47500.0,16.7917,16.8093,16.7828,16.7828,47500.0
2013-11-13 14:20:00,18.99,19.04,18.99,19.02,39600.0,16.774,16.8182,16.774,16.8005,39600.0
2013-11-13 14:25:00,19.02,19.03,18.98,18.99,67400.0,16.8005,16.8093,16.7652,16.774,67400.0
2013-11-13 14:30:00,19.0,19.01,18.98,18.98,43000.0,16.7828,16.7917,16.7652,16.7652,43000.0
2013-11-13 14:35:00,18.98,18.98,18.93,18.93,86400.0,16.7652,16.7652,16.721,16.721,86400.0
2013-11-13 14:40:00,18.94,18.96,18.93,18.96,62300.0,16.7298,16.7475,16.721,16.7475,62300.0
2013-11-13 14:45:00,18.95,18.99,18.95,18.97,74200.0,16.7387,16.774,16.7387,16.7563,74200.0
2013-11-13 14:50:00,18.96,19.02,18.96,19.0,63800.0,16.7475,16.8005,16.7475,16.7828,63800.0
2013-11-13 14:55:00,19.0,19.01,18.97,18.97,51200.0,16.7828,16.7917,16.7563,16.7563,51200.0
2013-11-13 15:00:00,18.97,18.98,18.94,18.94,85400.0,16.7563,16.7652,16.7298,16.7298,85400.0
2013-11-13 15:05:00,18.94,18.96,18.94,18.94,111900.0,16.7298,16.7475,16.7298,16.7298,111900.0
2013-11-13 15:10:00,18.94,18.95,18.92,18.92,80000.0,16.7298,16.7387,16.7122,16.7122,80000.0
2013-11-13 15:15:00,18.93,18.93,18.91,18.91,54300.0,16.721,16.721,16.7033,16.7033,54300.0
2013-11-13 15:20:00,18.91,18.95,18.91,18.94,91700.0,16.7033,16.7387,16.7033,16.7298,91700.0
2013-11-13 15:25:00,18.95,18.95,18.91,18.91,77000.0,16.7387,16.7387,16.7033,16.7033,77000.0
2013-11-13 15:30:00,18.91,18.95,18.9,18.94,129300.0,16.7033,16.7387,16.6945,16.7298,129300.0
2013-11-13 15:35:00,18.95,18.99,18.94,18.96,281400.0,16.7387,16.774,16.7298,16.7475,281400.0
2013-11-13 15:40:00,18.95,19.0,18.94,18.99,151100.0,16.7387,16.7828,16.7298,16.774,151100.0
2013-11-13 15:45:00,18.99,19.05,18.99,19.05,245300.0,16.774,16.827,16.774,16.827,245300.0
2013-11-13 15:50:00,19.05,19.05,19.02,19.03,228600.0,16.827,16.827,16.8005,16.8093,228600.0
2013-11-13 15:55:00,19.02,19.04,19.02,19.03,350600.0,16.8005,16.8182,16.8005,16.8093,350600.0
2013-11-14 09:30:00,19.08,19.17,19.07,19.09,98600.0,16.8535,16.933,16.8447,16.8623,98600.0
2013-11-14 09:35:00,19.1,19.31,19.09,19.23,167800.0,16.8712,17.0567,16.8623,16.986,167800.0
2013-11-14 09:40:00,19.23,19.27,19.13,19.15,105900.0,16.986,17.0213,16.8977,16.9153,105900.0
2013-11-14 09:45:00,19.16,19.16,19.01,19.03,105900.0,16.9242,16.9242,16.7917,16.8093,105900.0
2013-11-14 09:50:00,19.04,19.07,18.97,19.05,84100.0,16.8182,16.8447,16.7563,16.827,84100.0
2013-11-14 09:55:00,19.05,19.05,18.99,19.0,79800.0,16.827,16.827,16.774,16.7828,79800.0
2013-11-14 10:00:00,18.99,19.02,18.91,18.99,96300.0,16.774,16.8005,16.7033,16.774,96300.0
2013-11-14 10:05:00,18.98,19.03,18.94,19.02,70300.0,16.7652,16.8093,16.7298,16.8005,70300.0
2013-11-14 10:10:00,19.03,19.11,19.01,19.1,93600.0,16.8093,16.88,16.7917,16.8712,93600.0
2013-11-14 10:15:00,19.1,19.15,19.06,19.12,115100.0,16.8712,16.9153,16.8358,16.8888,115100.0
2013-11-14 10:20:00,19.13,19.22,19.12,19.22,156000.0,16.8977,16.9772,16.8888,16.9772,156000.0
2013-11-14 10:25:00,19.23,19.3,19.17,19.19,231400.0,16.986,17.0478,16.933,16.9507,231400.0
2013-11-14 10:30:00,19.19,19.4,19.19,19.39,138800.0,16.9507,17.1362,16.9507,17.1273,138800.0
2013-11-14 10:35:00,19.39,19.48,19.35,19.42,165100.0,17.1273,17.2068,17.092,17.1538,165100.0
2013-11-14 10:40:00,19.42,19.49,19.41,19.42,110900.0,17.1538,17.2157,17.145,17.1538,110900.0
2013-11-14 10:45:00,19.42,19.48,19.4,19.44,170600.0,17.1538,17.2068,17.1362,17.1715,170600.0
2013-11-14 10:50:00,19.45,19.47,19.34,19.38,100300.0,17.1803,17.198,17.0832,17.1185,100300.0
2013-11-14 10:55:00,19.38,19.53,19.38,19.51,204900.0,17.1185,17.251,17.1185,17.2333,204900.0
2013-11-14 11:00:00,19.5,19.51,19.42,19.44,94200.0,17.2245,17.2333,17.1538,17.1715,94200.0
2013-11-14 11:05:00,19.43,19.46,19.37,19.39,137400.0,17.1627,17.1892,17.1097,17.1273,137400.0
2013-11-14 11:10:00,19.39,19.41,19.36,19.41,115200.0,17.1273,17.145,17.1008,17.145,115200.0
2013-11-14 11:15:00,19.41,19.6,19.4,19.59,225500.0,17.145,17.3128,17.1362,17.304,225500.0
2013-11-14 11:20:00,19.59,19.67,19.58,19.61,208000.0,17.304,17.3747,17.2952,17.3217,208000.0
2013-11-14 11:25:00,19.61,19.66,19.57,19.57,83900.0,17.3217,17.3658,17.2863,17.2863,83900.0
2013-11-14 11:30:00,19.56,19.57,19.51,19.55,100800.0,17.2775,17.2863,17.2333,17.2687,100800.0
2013-11-14 11:35:00,19.55,19.59,19.53,19.59,71000.0,17.2687,17.304,17.251,17.304,71000.0
2013-11-14 11:40:00,19.59,19.59,19.53,19.55,65500.0,17.304,17.304,17.251,17.2687,65500.0
2013-11-14 11:45:00,19.55,19.62,19.55,19.59,112100.0,17.2687,17.3305,17.2687,17.304,112100.0
2013-11-14 11:50:00,19.59,19.73,19.58,19.64,343900.0,17.304,17.4277,17.2952,17.3482,343900.0
2013-11-14 11:55:00,19.66,19.66,19.59,19.62,249100.0,17.3658,17.3658,17.304,17.3305,249100.0
2013-11-14 12:00:00,19.62,19.66,19.59,19.65,135500.0,17.3305,17.3658,17.304,17.357,135500.0
2013-11-14 12:05:00,19.65,19.69,19.65,19.65,56900.0,17.357,17.3923,17.357,17.357,56900.0
2013-11-14 12:10:00,19.66,19.75,19.66,19.75,111000.0,17.3658,17.4453,17.3658,17.4453,111000.0
2013-11-14 12:15:00,19.74,19.76,19.72,19.74,111600.0,17.4365,17.4542,17.4188,17.4365,111600.0
2013-11-14 12:20:00,19.74,19.75,19.71,19.72,82300.0,17.4365,17.4453,17.41,17.4188,82300.0
2013-11-14 12:25:00,19.72,19.72,19.68,19.72,116400.0,17.4188,17.4188,17.3835,17.4188,116400.0
2013-11-14 12:30:00,19.72,19.82,19.72,19.8,92300.0,17.4188,17.5072,17.4188,17.4895,92300.0
2013-11-14 12:35:00,19.8,19.9,19.8,19.88,293900.0,17.4895,17.5778,17.4895,17.5602,293900.0
2013-11-14 12:40:00,19.88,19.9,19.83,19.84,115400.0,17.5602,17.5778,17.516,17.5248,115400.0
2013-11-14 12:45:00,19.83,19.84,19.78,19.79,57300.0,17.516,17.5248,17.4718,17.4807,57300.0
2013-11-14 12:50:00,19.78,19.84,19.77,19.78,110000.0,17.4718,17.5248,17.463,17.4718,110000.0
2013-11-14 12:55:00,19.78,19.79,19.7,19.71,81800.0,17.4718,17.4807,17.4012,17.41,81800.0
2013-11-14 13:00:00,19.71,19.71,19.68,19.69,87600.0,17.41,17.41,17.3835,17.3923,87600.0
2013-11-14 13:05:00,19.69,19.74,19.67,19.71,155600.0,17.3923,17.4365,17.3747,17.41,155600.0
2013-11-14 13:10:00,19.71,19.72,19.67,19.69,106700.0,17.41,17.4188,17.3747,17.3923,106700.0
2013-11-14 13:15:00,19.7,19.79,19.7,19.77,115200.0,17.4012,17.4807,17.4012,17.463,115200.0
2013-11-14 13:20:00,19.76,19.8,19.76,19.77,181500.0,17.4542,17.4895,17.4542,17.463,181500.0
2013-11-14 13:25:00,19.76,19.78,19.73,19.77,71000.0,17.4542,17.4718,17.4277,17.463,71000.0
2013-11-14 13:30:00,19.76,19.77,19.75,19.75,35500.0,17.4542,17.463,17.4453,17.4453,35500.0
2013-11-14 13:35:00,19.75,19.75,19.67,19.69,163300.0,17.4453,17.4453,17.3747,17.3923,163300.0
2013-11-14 13:40:00,19.69,19.69,19.65,19.67,127800.0,17.3923,17.3923,17.357,17.3747,127800.0
2013-11-14 13:45:00,19.67,19.7,19.67,19.69,86400.0,17.3747,17.4012,17.3747,17.3923,86400.0
2013-11-14 13:50:00,19.68,19.69,19.65,19.65,54500.0,17.3835,17.3923,17.357,17.357,54500.0
2013-11-14 13:55:00,19.65,19.66,19.59,19.64,66200.0,17.357,17.3658,17.304,17.3482,66200.0
2013-11-14 14:00:00,19.64,19.65,19.61,19.65,54900.0,17.3482,17.357,17.3217,17.357,54900.0
2013-11-14 14:05:00,19.64,19.66,19.63,19.64,57100.0,17.3482,17.3658,17.3393,17.3482,57100.0
2013-11-14 14:10:00,19.64,19.67,19.63,19.66,52000.0,17.3482,17.3747,17.3393,17.3658,52000.0
2013-11-14 14:15:00,19.66,19.67,19.65,19.67,38800.0,17.3658,17.3747,17.357,17.3747,38800.0
2013-11-14 14:20:00,19.66,19.7,19.65,19.67,58500.0,17.3658,17.4012,17.357,17.3747,58500.0
2013-11-14 14:25:00,19.68,19.7,19.67,19.69,140200.0,17.3835,17.4012,17.3747,17.3923,140200.0
2013-11-14 14:30:00,19.68,19.71,19.66,19.66,95000.0,17.3835,17.41,17.3658,17.3658,95000.0
2013-11-14 14:35:00,19.66,19.67,19.63,19.63,78000.0,17.3658,17.3747,17.3393,17.3393,78000.0
2013-11-14 14:40:00,19.64,19.68,19.63,19.67,53900.0,17.3482,17.3835,17.3393,17.3747,53900.0
2013-11-14 14:45:00,19.66,19.73,19.66,19.73,323800.0,17.3658,17.4277,17.3658,17.4277,323800.0
2013-11-14 14:50:00,19.72,19.73,19.69,19.7,78600.0,17.4188,17.4277,17.3923,17.4012,78600.0
2013-11-14 14:55:00,19.7,19.7,19.64,19.64,105200.0,17.4012,17.4012,17.3482,17.3482,105200.0
2013-11-14 15:00:00,19.64,19.64,19.58,19.61,213400.0,17.3482,17.3482,17.2952,17.3217,213400.0
2013-11-14 15:05:00,19.6,19.69,19.6,19.67,88100.0,17.3128,17.3923,17.3128,17.3747,88100.0
2013-11-14 15:10:00,19.66,19.67,19.64,19.66,82700.0,17.3658,17.3747,17.3482,17.3658,82700.0
2013-11-14 15:15:00,19.66,19.68,19.65,19.68,64100.0,17.3658,17.3835,17.357,17.3835,64100.0
2013-11-14 15:20:00,19.68,19.69,19.66,19.68,145100.0,17.3835,17.3923,17.3658,17.3835,145100.0
2013-11-14 15:25:00,19.67,19.7,19.65,19.68,95900.0,17.3747,17.4012,17.357,17.3835,95900.0
2013-11-14 15:30:00,19.68,19.72,19.68,19.72,100000.0,17.3835,17.4188,17.3835,17.4188,100000.0
2013-11-14 15:35:00,19.71,19.71,19.68,19.68,110900.0,17.41,17.41,17.3835,17.3835,110900.0
2013-11-14 15:40:00,19.68,19.69,19.64,19.66,154500.0,17.3835,17.3923,17.3482,17.3658,154500.0
2013-11-14 15:45:00,19.65,19.66,19.6,19.6,260900.0,17.357,17.3658,17.3128,17.3128,260900.0
2013-11-14 15:50:00,19.61,19.61,19.58,19.58,289300.0,17.3217,17.3217,17.2952,17.2952,289300.0
2013-11-14 15:55:00,19.58,19.6,19.57,19.6,614700.0,17.2952,17.3128,17.2863,17.3128,614700.0
2013-11-15 09:30:00,19.62,19.88,19.62,19.85,376600.0,17.3305,17.5602,17.3305,17.5337,376600.0
2013-11-15 09:35:00,19.83,19.94,19.81,19.92,165400.0,17.516,17.6132,17.4983,17.5955,165400.0
2013-11-15 09:40:00,19.92,19.95,19.89,19.89,204400.0,17.5955,17.622,17.569,17.569,204400.0
2013-11-15 09:45:00,19.89,19.89,19.74,19.74,215300.0,17.569,17.569,17.4365,17.4365,215300.0
2013-11-15 09:50:00,19.74,19.74,19.61,19.67,237100.0,17.4365,17.4365,17.3217,17.3747,237100.0
2013-11-15 09:55:00,19.68,19.77,19.68,19.72,136200.0,17.3835,17.463,17.3835,17.4188,136200.0
2013-11-15 10:00:00,19.73,19.73,19.61,19.65,103000.0,17.4277,17.4277,17.3217,17.357,103000.0
2013-11-15 10:05:00,19.66,19.68,19.63,19.66,63500.0,17.3658,17.3835,17.3393,17.3658,63500.0
2013-11-15 10:10:00,19.66,19.77,19.65,19.74,86600.0,17.3658,17.463,17.357,17.4365,86600.0
2013-11-15 10:15:00,19.74,19.77,19.71,19.77,87200.0,17.4365,17.463,17.41,17.463,87200.0
2013-11-15 10:20:00,19.76,19.81,19.74,19.8,179600.0,17.4542,17.4983,17.4365,17.4895,179600.0
2013-11-15 10:25:00,19.8,19.82,19.78,19.79,134300.0,17.4895,17.5072,17.4718,17.4807,134300.0
2013-11-15 10:30:00,19.8,19.88,19.78,19.88,110300.0,17.4895,17.5602,17.4718,17.5602,110300.0
2013-11-15 10:35:00,19.88,19.88,19.8,19.81,110100.0,17.5602,17.5602,17.4895,17.4983,110100.0
2013-11-15 10:40:00,19.82,19.87,19.76,19.86,153000.0,17.5072,17.5513,17.4542,17.5425,153000.0
2013-11-15 10:45:00,19.87,19.88,19.84,19.88,136800.0,17.5513,17.5602,17.5248,17.5602,136800.0
2013-11-15 10:50:00,19.88,19.88,19.83,19.86,35100.0,17.5602,17.5602,17.516,17.5425,35100.0
2013-11-15 10:55:00,19.86,19.88,19.84,19.86,44500.0,17.5425,17.5602,17.5248,17.5425,44500.0
2013-11-15 11:00:00,19.87,19.89,19.86,19.89,60600.0,17.5513,17.569,17.5425,17.569,60600.0
2013-11-15 11:05:00,19.9,19.94,19.87,19.92,97800.0,17.5778,17.6132,17.5513,17.5955,97800.0
2013-11-15 11:10:00,19.92,19.97,19.92,19.94,89500.0,17.5955,17.6397,17.5955,17.6132,89500.0
2013-11-15 11:15:00,19.94,19.94,19.82,19.85,66300.0,17.6132,17.6132,17.5072,17.5337,66300.0
2013-11-15 11:20:00,19.85,19.88,19.8,19.85,41500.0,17.5337,17.5602,17.4895,17.5337,41500.0
2013-11-15 11:25:00,19.85,19.85,19.79,19.79,32500.0,17.5337,17.5337,17.4807,17.4807,32500.0
2013-11-15 11:30:00,19.79,19.79,19.71,19.72,63100.0,17.4807,17.4807,17.41,17.4188,63100.0
2013-11-15 11:35:00,19.72,19.74,19.67,19.68,37700.0,17.4188,17.4365,17.3747,17.3835,37700.0
2013-11-15 11:40:00,19.68,19.7,19.64,19.65,43000.0,17.3835,17.4012,17.3482,17.357,43000.0
2013-11-15 11:45:00,19.66,19.67,19.61,19.62,62800.0,17.3658,17.3747,17.3217,17.3305,62800.0
2013-11-15 11:50:00,19.62,19.64,19.59,19.6,97900.0,17.3305,17.3482,17.304,17.3128,97900.0
2013-11-15 11:55:00,19.6,19.63,19.59,19.59,40600.0,17.3128,17.3393,17.304,17.304,40600.0
2013-11-15 12:00:00,19.59,19.62,19.57,19.59,73900.0,17.304,17.3305,17.2863,17.304,73900.0
2013-11-15 12:05:00,19.58,19.59,19.55,19.59,67900.0,17.2952,17.304,17.2687,17.304,67900.0
2013-11-15 12:10:00,19.58,19.66,19.58,19.66,58300.0,17.2952,17.3658,17.2952,17.3658,58300.0
2013-11-15 12:15:00,19.66,19.66,19.61,19.62,46900.0,17.3658,17.3658,17.3217,17.3305,46900.0
2013-11-15 12:20:00,19.62,19.64,19.62,19.62,50600.0,17.3305,17.3482,17.3305,17.3305,50600.0
2013-11-15 12:25:00,19.62,19.64,19.58,19.59,55700.0,17.3305,17.3482,17.2952,17.304,55700.0
2013-11-15 12:30:00,19.59,19.61,19.58,19.6,44300.0,17.304,17.3217,17.2952,17.3128,44300.0
2013-11-15 12:35:00,19.59,19.61,19.59,19.59,34800.0,17.304,17.3217,17.304,17.304,34800.0
2013-11-15 12:40:00,19.59,19.67,19.58,19.67,64700.0,17.304,17.3747,17.2952,17.3747,64700.0
2013-11-15 12:45:00,19.68,19.68,19.63,19.66,33600.0,17.3835,17.3835,17.3393,17.3658,33600.0
2013-11-15 12:50:00,19.66,19.67,19.62,19.62,42800.0,17.3658,17.3747,17.3305,17.3305,42800.0
2013-11-15 12:55:00,19.62,19.63,19.62,19.62,3400.0,17.3305,17.3393,17.3305,17.3305,3400.0
2013-11-15 13:00:00,19.63,19.64,19.57,19.57,47000.0,17.3393,17.3482,17.2863,17.2863,47000.0
2013-11-15 13:05:00,19.57,19.61,19.57,19.57,52100.0,17.2863,17.3217,17.2863,17.2863,52100.0
2013-11-15 13:10:00,19.58,19.61,19.58,19.6,22600.0,17.2952,17.3217,17.2952,17.3128,22600.0
2013-11-15 13:15:00,19.6,19.61,19.58,19.59,31600.0,17.3128,17.3217,17.2952,17.304,31600.0
2013-11-15 13:20:00,19.59,19.6,19.58,19.59,30000.0,17.304,17.3128,17.2952,17.304,30000.0
2013-11-15 13:25:00,19.59,19.62,19.59,19.61,23600.0,17.304,17.3305,17.304,17.3217,23600.0
2013-11-15 13:30:00,19.61,19.65,19.6,19.61,56100.0,17.3217,17.357,17.3128,17.3217,56100.0
2013-11-15 13:35:00,19.6,19.63,19.58,19.61,109700.0,17.3128,17.3393,17.2952,17.3217,109700.0
2013-11-15 13:40:00,19.61,19.63,19.59,19.63,131600.0,17.3217,17.3393,17.304,17.3393,131600.0
2013-11-15 13:45:00,19.64,19.65,19.63,19.64,13600.0,17.3482,17.357,17.3393,17.3482,13600.0
2013-11-15 13:50:00,19.63,19.63,19.6,19.61,26300.0,17.3393,17.3393,17.3128,17.3217,26300.0
2013-11-15 13:55:00,19.62,19.62,19.57,19.59,50500.0,17.3305,17.3305,17.2863,17.304,50500.0
2013-11-15 14:00:00,19.59,19.62,19.59,19.61,32700.0,17.304,17.3305,17.304,17.3217,32700.0
2013-11-15 14:05:00,19.62,19.64,19.62,19.63,36500.0,17.3305,17.3482,17.3305,17.3393,36500.0
2013-11-15 14:10:00,19.62,19.65,19.62,19.65,26300.0,17.3305,17.357,17.3305,17.357,26300.0
2013-11-15 14:15:00,19.64,19.66,19.61,19.64,103700.0,17.3482,17.3658,17.3217,17.3482,103700.0
2013-11-15 14:20:00,19.64,19.65,19.6,19.6,84000.0,17.3482,17.357,17.3128,17.3128,84000.0
2013-11-15 14:25:00,19.59,19.6,19.57,19.57,31800.0,17.304,17.3128,17.2863,17.2863,31800.0
2013-11-15 14:30:00,19.57,19.61,19.57,19.59,82900.0,17.2863,17.3217,17.2863,17.304,82900.0
2013-11-15 14:35:00,19.6,19.62,19.6,19.6,37500.0,17.3128,17.3305,17.3128,17.3128,37500.0
2013-11-15 14:40:00,19.6,19.6,19.58,19.58,15800.0,17.3128,17.3128,17.2952,17.2952,15800.0
2013-11-15 14:45:00,19.58,19.61,19.58,19.61,23500.0,17.2952,17.3217,17.2952,17.3217,23500.0
2013-11-15 14:50:00,19.6,19.61,19.59,19.59,58800.0,17.3128,17.3217,17.304,17.304,58800.0
2013-11-15 14:55:00,19.59,19.61,19.58,19.58,43600.0,17.304,17.3217,17.2952,17.2952,43600.0
2013-11-15 15:00:00,19.58,19.64,19.58,19.64,59300.0,17.2952,17.3482,17.2952,17.3482,59300.0
2013-11-15 15:05:00,19.64,19.64,19.61,19.63,72100.0,17.3482,17.3482,17.3217,17.3393,72100.0
2013-11-15 15:10:00,19.63,19.66,19.63,19.64,33300.0,17.3393,17.3658,17.3393,17.3482,33300.0
2013-11-15 15:15:00,19.65,19.66,19.64,19.65,59000.0,17.357,17.3658,17.3482,17.357,59000.0
2013-11-15 15:20:00,19.64,19.66,19.63,19.64,60300.0,17.3482,17.3658,17.3393,17.3482,60300.0
2013-11-15 15:25:00,19.65,19.65,19.62,19.63,67600.0,17.357,17.357,17.3305,17.3393,67600.0
2013-11-15 15:30:00,19.63,19.65,19.63,19.64,93100.0,17.3393,17.357,17.3393,17.3482,93100.0
2013-11-15 15:35:00,19.63,19.64,19.58,19.59,123400.0,17.3393,17.3482,17.2952,17.304,123400.0
2013-11-15 15:40:00,19.59,19.6,19.53,19.54,178400.0,17.304,17.3128,17.251,17.2598,178400.0
2013-11-15 15:45:00,19.54,19.58,19.54,19.55,257800.0,17.2598,17.2952,17.2598,17.2687,257800.0
2013-11-15 15:50:00,19.56,19.56,19.55,19.56,128200.0,17.2775,17.2775,17.2687,17.2775,128200.0
2013-11-15 15:55:00,19.56,19.58,19.55,19.58,492600.0,17.2775,17.2952,17.2687,17.2952,492600.0
2013-11-18 09:30:00,19.6,19.6,19.49,19.55,279700.0,17.3128,17.3128,17.2157,17.2687,279700.0
2013-11-18 09:35:00,19.57,19.66,19.55,19.56,88700.0,17.2863,17.3658,17.2687,17.2775,88700.0
2013-11-18 09:40:00,19.57,19.62,19.52,19.58,128600.0,17.2863,17.3305,17.2422,17.2952,128600.0
2013-11-18 09:45:00,19.57,19.62,19.57,19.59,117900.0,17.2863,17.3305,17.2863,17.304,117900.0
2013-11-18 09:50:00,19.6,19.62,19.57,19.59,130900.0,17.3128,17.3305,17.2863,17.304,130900.0
2013-11-18 09:55:00,19.6,19.6,19.54,19.56,85300.0,17.3128,17.3128,17.2598,17.2775,85300.0
2013-11-18 10:00:00,19.55,19.56,19.51,19.55,274200.0,17.2687,17.2775,17.2333,17.2687,274200.0
2013-11-18 10:05:00,19.55,19.55,19.53,19.55,138600.0,17.2687,17.2687,17.251,17.2687,138600.0
2013-11-18 10:10:00,19.55,19.56,19.53,19.54,181900.0,17.2687,17.2775,17.251,17.2598,181900.0
2013-11-18 10:15:00,19.54,19.56,19.54,19.55,151400.0,17.2598,17.2775,17.2598,17.2687,151400.0
2013-11-18 10:20:00,19.54,19.68,19.54,19.64,248600.0,17.2598,17.3835,17.2598,17.3482,248600.0
2013-11-18 10:25:00,19.64,19.68,19.62,19.67,237800.0,17.3482,17.3835,17.3305,17.3747,237800.0
2013-11-18 10:30:00,19.68,19.72,19.67,19.71,63900.0,17.3835,17.4188,17.3747,17.41,63900.0
2013-11-18 10:35:00,19.71,19.76,19.7,19.74,87600.0,17.41,17.4542,17.4012,17.4365,87600.0
2013-11-18 10:40:00,19.73,19.77,19.72,19.72,168700.0,17.4277,17.463,17.4188,17.4188,168700.0
2013-11-18 10:45:00,19.72,19.73,19.62,19.64,148800.0,17.4188,17.4277,17.3305,17.3482,148800.0
2013-11-18 10:50:00,19.64,19.7,19.64,19.7,45200.0,17.3482,17.4012,17.3482,17.4012,45200.0
2013-11-18 10:55:00,19.69,19.7,19.67,19.7,36400.0,17.3923,17.4012,17.3747,17.4012,36400.0
2013-11-18 11:00:00,19.7,19.71,19.64,19.71,39800.0,17.4012,17.41,17.3482,17.41,39800.0
2013-11-18 11:05:00,19.72,19.75,19.72,19.73,73900.0,17.4188,17.4453,17.4188,17.4277,73900.0
2013-11-18 11:10:00,19.73,19.76,19.71,19.76,121000.0,17.4277,17.4542,17.41,17.4542,121000.0
2013-11-18 11:15:00,19.75,19.76,19.71,19.72,49100.0,17.4453,17.4542,17.41,17.4188,49100.0
2013-11-18 11:20:00,19.71,19.72,19.68,19.69,124400.0,17.41,17.4188,17.3835,17.3923,124400.0
2013-11-18 11:25:00,19.7,19.71,19.69,19.71,75200.0,17.4012,17.41,17.3923,17.41,75200.0
2013-11-18 11:30:00,19.7,19.71,19.66,19.67,227300.0,17.4012,17.41,17.3658,17.3747,227300.0
2013-11-18 11:35:00,19.67,19.68,19.59,19.61,79700.0,17.3747,17.3835,17.304,17.3217,79700.0
2013-11-18 11:40:00,19.61,19.63,19.58,19.61,67700.0,17.3217,17.3393,17.2952,17.3217,67700.0
2013-11-18 11:45:00,19.62,19.63,19.61,19.62,21400.0,17.3305,17.3393,17.3217,17.3305,21400.0
2013-11-18 11:50:00,19.63,19.64,19.61,19.61,36100.0,17.3393,17.3482,17.3217,17.3217,36100.0
2013-11-18 11:55:00,19.61,19.65,19.61,19.64,48500.0,17.3217,17.357,17.3217,17.3482,48500.0
2013-11-18 12:00:00,19.65,19.66,19.6,19.61,318600.0,17.357,17.3658,17.3128,17.3217,318600.0
2013-11-18 12:05:00,19.61,19.63,19.59,19.59,83700.0,17.3217,17.3393,17.304,17.304,83700.0
2013-11-18 12:10:00,19.59,19.6,19.58,19.59,29100.0,17.304,17.3128,17.2952,17.304,29100.0
2013-11-18 12:15:00,19.58,19.59,19.56,19.57,41900.0,17.2952,17.304,17.2775,17.2863,41900.0
2013-11-18 12:20:00,19.57,19.6,19.57,19.6,24700.0,17.2863,17.3128,17.2863,17.3128,24700.0
2013-11-18 12:25:00,19.6,19.6,19.57,19.58,35500.0,17.3128,17.3128,17.2863,17.2952,35500.0
2013-11-18 12:30:00,19.57,19.58,19.56,19.57,19000.0,17.2863,17.2952,17.2775,17.2863,19000.0
2013-11-18 12:35:00,19.56,19.57,19.54,19.54,42900.0,17.2775,17.2863,17.2598,17.2598,42900.0
2013-11-18 12:40:00,19.54,19.54,19.52,19.53,26000.0,17.2598,17.2598,17.2422,17.251,26000.0
2013-11-18 12:45:00,19.53,19.58,19.53,19.57,35500.0,17.251,17.2952,17.251,17.2863,35500.0
2013-11-18 12:50:00,19.57,19.59,19.55,19.58,48000.0,17.2863,17.304,17.2687,17.2952,48000.0
2013-11-18 12:55:00,19.57,19.59,19.57,19.59,19600.0,17.2863,17.304,17.2863,17.304,19600.0
2013-11-18 13:00:00,19.58,19.61,19.57,19.61,43500.0,17.2952,17.3217,17.2863,17.3217,43500.0
2013-11-18 13:05:00,19.6,19.61,19.59,19.6,15400.0,17.3128,17.3217,17.304,17.3128,15400.0
2013-11-18 13:10:00,19.6,19.63,19.59,19.61,42900.0,17.3128,17.3393,17.304,17.3217,42900.0
2013-11-18 13:15:00,19.61,19.62,19.57,19.58,28900.0,17.3217,17.3305,17.2863,17.2952,28900.0
2013-11-18 13:20:00,19.57,19.6,19.57,19.59,22300.0,17.2863,17.3128,17.2863,17.304,22300.0
2013-11-18 13:25:00,19.58,19.61,19.58,19.61,40400.0,17.2952,17.3217,17.2952,17.3217,40400.0
2013-11-18 13:30:00,19.62,19.62,19.6,19.62,32600.0,17.3305,17.3305,17.3128,17.3305,32600.0
2013-11-18 13:35:00,19.62,19.62,19.59,19.6,28300.0,17.3305,17.3305,17.304,17.3128,28300.0
2013-11-18 13:40:00,19.59,19.6,19.54,19.54,36300.0,17.304,17.3128,17.2598,17.2598,36300.0
2013-11-18 13:45:00,19.54,19.55,19.52,19.52,23000.0,17.2598,17.2687,17.2422,17.2422,23000.0
2013-11-18 13:50:00,19.53,19.54,19.5,19.54,44500.0,17.251,17.2598,17.2245,17.2598,44500.0
2013-11-18 13:55:00,19.53,19.54,19.51,19.51,18300.0,17.251,17.2598,17.2333,17.2333,18300.0
2013-11-18 14:00:00,19.51,19.52,19.51,19.51,13900.0,17.2333,17.2422,17.2333,17.2333,13900.0
2013-11-18 14:05:00,19.51,19.52,19.5,19.52,46400.0,17.2333,17.2422,17.2245,17.2422,46400.0
2013-11-18 14:10:00,19.52,19.52,19.48,19.5,57100.0,17.2422,17.2422,17.2068,17.2245,57100.0
2013-11-18 14:15:00,19.49,19.5,19.47,19.47,34000.0,17.2157,17.2245,17.198,17.198,34000.0
2013-11-18 14:20:00,19.47,19.49,19.46,19.47,68600.0,17.198,17.2157,17.1892,17.198,68600.0
2013-11-18 14:25:00,19.47,19.49,19.47,19.48,31600.0,17.198,17.2157,17.198,17.2068,31600.0
2013-11-18 14:30:00,19.47,19.47,19.43,19.45,172200.0,17.198,17.198,17.1627,17.1803,172200.0
2013-11-18 14:35:00,19.45,19.48,19.43,19.46,100600.0,17.1803,17.2068,17.1627,17.1892,100600.0
2013-11-18 14:40:00,19.46,19.47,19.44,19.44,60900.0,17.1892,17.198,17.1715,17.1715,60900.0
2013-11-18 14:45:00,19.44,19.45,19.4,19.4,83200.0,17.1715,17.1803,17.1362,17.1362,83200.0
2013-11-18 14:50:00,19.4,19.44,19.39,19.39,42400.0,17.1362,17.1715,17.1273,17.1273,42400.0
2013-11-18 14:55:00,19.39,19.4,19.37,19.38,85800.0,17.1273,17.1362,17.1097,17.1185,85800.0
2013-11-18 15:00:00,19.38,19.39,19.36,19.37,101000.0,17.1185,17.1273,17.1008,17.1097,101000.0
2013-11-18 15:05:00,19.37,19.37,19.32,19.32,76900.0,17.1097,17.1097,17.0655,17.0655,76900.0
2013-11-18 15:10:00,19.32,19.35,19.25,19.25,138800.0,17.0655,17.092,17.0037,17.0037,138800.0
2013-11-18 15:15:00,19.25,19.25,19.22,19.25,243100.0,17.0037,17.0037,16.9772,17.0037,243100.0
2013-11-18 15:20:00,19.25,19.25,19.21,19.21,124900.0,17.0037,17.0037,16.9683,16.9683,124900.0
2013-11-18 15:25:00,19.22,19.24,19.18,19.24,96900.0,16.9772,16.9948,16.9418,16.9948,96900.0
2013-11-18 15:30:00,19.23,19.23,19.16,19.2,138800.0,16.986,16.986,16.9242,16.9595,138800.0
2013-11-18 15:35:00,19.21,19.26,19.2,19.26,70600.0,16.9683,17.0125,16.9595,17.0125,70600.0
2013-11-18 15:40:00,19.26,19.3,19.23,19.29,119300.0,17.0125,17.0478,16.986,17.039,119300.0
2013-11-18 15:45:00,19.29,19.29,19.25,19.29,159300.0,17.039,17.039,17.0037,17.039,159300.0
2013-11-18 15:50:00,19.29,19.3,19.26,19.26,144300.0,17.039,17.0478,17.0125,17.0125,144300.0
2013-11-18 15:55:00,19.26,19.31,19.26,19.3,315000.0,17.0125,17.0567,17.0125,17.0478,315000.0
2013-11-19 09:30:00,19.23,19.35,19.2,19.2,83000.0,16.986,17.092,16.9595,16.9595,83000.0
2013-11-19 09:35:00,19.2,19.27,19.14,19.23,58900.0,16.9595,17.0213,16.9065,16.986,58900.0
2013-11-19 09:40:00,19.24,19.24,19.11,19.14,77800.0,16.9948,16.9948,16.88,16.9065,77800.0
2013-11-19 09:45:00,19.14,19.15,19.04,19.09,121200.0,16.9065,16.9153,16.8182,16.8623,121200.0
2013-11-19 09:50:00,19.09,19.14,19.04,19.13,115600.0,16.8623,16.9065,16.8182,16.8977,115600.0
2013-11-19 09:55:00,19.12,19.19,19.08,19.18,91300.0,16.8888,16.9507,16.8535,16.9418,91300.0
2013-11-19 10:00:00,19.18,19.26,19.17,19.23,67400.0,16.9418,17.0125,16.933,16.986,67400.0
2013-11-19 10:05:00,19.23,19.3,19.22,19.26,105500.0,16.986,17.0478,16.9772,17.0125,105500.0
2013-11-19 10:10:00,19.25,19.29,19.2,19.24,149500.0,17.0037,17.039,16.9595,16.9948,149500.0
2013-11-19 10:15:00,19.24,19.3,19.22,19.28,196100.0,16.9948,17.0478,16.9772,17.0302,196100.0
2013-11-19 10:20:00,19.28,19.29,19.23,19.23,32100.0,17.0302,17.039,16.986,16.986,32100.0
2013-11-19 10:25:00,19.23,19.26,19.22,19.23,26400.0,16.986,17.0125,16.9772,16.986,26400.0
2013-11-19 10:30:00,19.24,19.26,19.22,19.26,50600.0,16.9948,17.0125,16.9772,17.0125,50600.0
2013-11-19 10:35:00,19.25,19.34,19.25,19.29,128200.0,17.0037,17.0832,17.0037,17.039,128200.0
2013-11-19 10:40:00,19.29,19.29,19.27,19.28,36400.0,17.039,17.039,17.0213,17.0302,36400.0
2013-11-19 10:45:00,19.28,19.33,19.27,19.27,20600.0,17.0302,17.0743,17.0213,17.0213,20600.0
2013-11-19 10:50:00,19.27,19.34,19.27,19.34,30900.0,17.0213,17.0832,17.0213,17.0832,30900.0
2013-11-19 10:55:00,19.34,19.4,19.33,19.39,46200.0,17.0832,17.1362,17.0743,17.1273,46200.0
2013-11-19 11:00:00,19.39,19.4,19.35,19.35,28100.0,17.1273,17.1362,17.092,17.092,28100.0
2013-11-19 11:05:00,19.35,19.4,19.35,19.38,22200.0,17.092,17.1362,17.092,17.1185,22200.0
2013-11-19 11:10:00,19.39,19.39,19.33,19.34,34500.0,17.1273,17.1273,17.0743,17.0832,34500.0
2013-11-19 11:15:00,19.35,19.36,19.34,19.35,16500.0,17.092,17.1008,17.0832,17.092,16500.0
2013-11-19 11:20:00,19.35,19.36,19.31,19.32,39400.0,17.092,17.1008,17.0567,17.0655,39400.0
2013-11-19 11:25:00,19.32,19.34,19.3,19.33,34400.0,17.0655,17.0832,17.0478,17.0743,34400.0
2013-11-19 11:30:00,19.33,19.36,19.29,19.31,183100.0,17.0743,17.1008,17.039,17.0567,183100.0
2013-11-19 11:35:00,19.31,19.31,19.27,19.28,32500.0,17.0567,17.0567,17.0213,17.0302,32500.0
2013-11-19 11:40:00,19.29,19.3,19.26,19.27,34600.0,17.039,17.0478,17.0125,17.0213,34600.0
2013-11-19 11:45:00,19.27,19.31,19.27,19.28,23800.0,17.0213,17.0567,17.0213,17.0302,23800.0
2013-11-19 11:50:00,19.28,19.31,19.27,19.3,16900.0,17.0302,17.0567,17.0213,17.0478,16900.0
2013-11-19 11:55:00,19.29,19.32,19.28,19.31,25800.0,17.039,17.0655,17.0302,17.0567,25800.0
2013-11-19 12:00:00,19.32,19.32,19.27,19.28,28300.0,17.0655,17.0655,17.0213,17.0302,28300.0
2013-11-19 12:05:00,19.29,19.36,19.28,19.35,40800.0,17.039,17.1008,17.0302,17.092,40800.0
2013-11-19 12:10:00,19.34,19.36,19.31,19.32,34100.0,17.0832,17.1008,17.0567,17.0655,34100.0
2013-11-19 12:15:00,19.32,19.34,19.32,19.33,18300.0,17.0655,17.0832,17.0655,17.0743,18300.0
2013-11-19 12:20:00,19.33,19.36,19.31,19.35,14000.0,17.0743,17.1008,17.0567,17.092,14000.0
2013-11-19 12:25:00,19.36,19.37,19.32,19.33,23600.0,17.1008,17.1097,17.0655,17.0743,23600.0
2013-11-19 12:30:00,19.34,19.35,19.31,19.34,14600.0,17.0832,17.092,17.0567,17.0832,14600.0
2013-11-19 12:35:00,19.33,19.35,19.32,19.32,8900.0,17.0743,17.092,17.0655,17.0655,8900.0
2013-11-19 12:40:00,19.32,19.34,19.31,19.33,24900.0,17.0655,17.0832,17.0567,17.0743,24900.0
2013-11-19 12:45:00,19.34,19.34,19.32,19.33,7800.0,17.0832,17.0832,17.0655,17.0743,7800.0
2013-11-19 12:50:00,19.33,19.34,19.31,19.32,32200.0,17.0743,17.0832,17.0567,17.0655,32200.0
2013-11-19 12:55:00,19.31,19.32,19.29,19.3,27500.0,17.0567,17.0655,17.039,17.0478,27500.0
2013-11-19 13:00:00,19.3,19.32,19.29,19.31,22500.0,17.0478,17.0655,17.039,17.0567,22500.0
2013-11-19 13:05:00,19.31,19.32,19.29,19.29,23000.0,17.0567,17.0655,17.039,17.039,23000.0
2013-11-19 13:10:00,19.29,19.3,19.25,19.25,6000.0,17.039,17.0478,17.0037,17.0037,6000.0
2013-11-19 13:15:00,19.25,19.27,19.25,19.26,14000.0,17.0037,17.0213,17.0037,17.0125,14000.0
2013-11-19 13:20:00,19.26,19.27,19.2,19.21,44800.0,17.0125,17.0213,16.9595,16.9683,44800.0
2013-11-19 13:25:00,19.21,19.21,19.18,19.18,36300.0,16.9683,16.9683,16.9418,16.9418,36300.0
2013-11-19 13:30:00,19.18,19.21,19.18,19.19,44000.0,16.9418,16.9683,16.9418,16.9507,44000.0
2013-11-19 13:35:00,19.19,19.19,19.15,19.15,74000.0,16.9507,16.9507,16.9153,16.9153,74000.0
2013-11-19 13:40:00,19.16,19.17,19.15,19.15,40400.0,16.9242,16.933,16.9153,16.9153,40400.0
2013-11-19 13:45:00,19.15,19.15,19.1,19.11,101500.0,16.9153,16.9153,16.8712,16.88,101500.0
2013-11-19 13:50:00,19.12,19.12,19.08,19.09,44100.0,16.8888,16.8888,16.8535,16.8623,44100.0
2013-11-19 13:55:00,19.09,19.09,19.06,19.07,40300.0,16.8623,16.8623,16.8358,16.8447,40300.0
2013-11-19 14:00:00,19.06,19.11,19.05,19.07,54200.0,16.8358,16.88,16.827,16.8447,54200.0
2013-11-19 14:05:00,19.07,19.11,19.05,19.06,123100.0,16.8447,16.88,16.827,16.8358,123100.0
2013-11-19 14:10:00,19.05,19.07,19.05,19.06,56800.0,16.827,16.8447,16.827,16.8358,56800.0
2013-11-19 14:15:00,19.05,19.07,19.05,19.07,18600.0,16.827,16.8447,16.827,16.8447,18600.0
2013-11-19 14:20:00,19.06,19.07,19.04,19.05,63500.0,16.8358,16.8447,16.8182,16.827,63500.0
2013-11-19 14:25:00,19.05,19.07,19.05,19.05,55700.0,16.827,16.8447,16.827,16.827,55700.0
2013-11-19 14:30:00,19.05,19.12,19.05,19.12,68100.0,16.827,16.8888,16.827,16.8888,68100.0
2013-11-19 14:35:00,19.12,19.2,19.11,19.19,212300.0,16.8888,16.9595,16.88,16.9507,212300.0
2013-11-19 14:40:00,19.19,19.21,19.16,19.18,49100.0,16.9507,16.9683,16.9242,16.9418,49100.0
2013-11-19 14:45:00,19.18,19.2,19.16,19.17,35700.0,16.9418,16.9595,16.9242,16.933,35700.0
2013-11-19 14:50:00,19.17,19.19,19.17,19.18,25200.0,16.933,16.9507,16.933,16.9418,25200.0
2013-11-19 14:55:00,19.18,19.2,19.18,19.2,23400.0,16.9418,16.9595,16.9418,16.9595,23400.0
2013-11-19 15:00:00,19.2,19.23,19.2,19.21,53000.0,16.9595,16.986,16.9595,16.9683,53000.0
2013-11-19 15:05:00,19.21,19.26,19.21,19.25,70200.0,16.9683,17.0125,16.9683,17.0037,70200.0
2013-11-19 15:10:00,19.24,19.26,19.22,19.25,70800.0,16.9948,17.0125,16.9772,17.0037,70800.0
2013-11-19 15:15:00,19.26,19.29,19.25,19.29,35800.0,17.0125,17.039,17.0037,17.039,35800.0
2013-11-19 15:20:00,19.29,19.29,19.25,19.26,45800.0,17.039,17.039,17.0037,17.0125,45800.0
2013-11-19 15:25:00,19.26,19.29,19.25,19.29,50400.0,17.0125,17.039,17.0037,17.039,50400.0
2013-11-19 15:30:00,19.28,19.3,19.27,19.29,128900.0,17.0302,17.0478,17.0213,17.039,128900.0
2013-11-19 15:35:00,19.28,19.31,19.27,19.27,131900.0,17.0302,17.0567,17.0213,17.0213,131900.0
2013-11-19 15:40:00,19.27,19.27,19.23,19.26,74400.0,17.0213,17.0213,16.986,17.0125,74400.0
2013-11-19 15:45:00,19.26,19.26,19.23,19.25,104100.0,17.0125,17.0125,16.986,17.0037,104100.0
2013-11-19 15:50:00,19.26,19.28,19.23,19.25,113000.0,17.0125,17.0302,16.986,17.0037,113000.0
2013-11-19 15:55:00,19.26,19.29,19.25,19.28,186600.0,17.0125,17.039,17.0037,17.0302,186600.0
2013-11-20 09:30:00,19.65,19.72,19.47,19.48,528800.0,17.357,17.4188,17.198,17.2068,528800.0
2013-11-20 09:35:00,19.49,19.55,19.42,19.49,70700.0,17.2157,17.2687,17.1538,17.2157,70700.0
2013-11-20 09:40:00,19.48,19.5,19.41,19.44,111300.0,17.2068,17.2245,17.145,17.1715,111300.0
2013-11-20 09:45:00,19.44,19.44,19.35,19.39,212700.0,17.1715,17.1715,17.092,17.1273,212700.0
2013-11-20 09:50:00,19.4,19.5,19.4,19.48,87900.0,17.1362,17.2245,17.1362,17.2068,87900.0
2013-11-20 09:55:00,19.48,19.49,19.36,19.49,92600.0,17.2068,17.2157,17.1008,17.2157,92600.0
2013-11-20 10:00:00,19.48,19.51,19.27,19.34,173000.0,17.2068,17.2333,17.0213,17.0832,173000.0
2013-11-20 10:05:00,19.35,19.45,19.31,19.41,212300.0,17.092,17.1803,17.0567,17.145,212300.0
2013-11-20 10:10:00,19.41,19.5,19.41,19.47,109500.0,17.145,17.2245,17.145,17.198,109500.0
2013-11-20 10:15:00,19.47,19.5,19.46,19.48,107300.0,17.198,17.2245,17.1892,17.2068,107300.0
2013-11-20 10:20:00,19.49,19.59,19.49,19.56,366200.0,17.2157,17.304,17.2157,17.2775,366200.0
2013-11-20 10:25:00,19.57,19.62,19.57,19.61,130500.0,17.2863,17.3305,17.2863,17.3217,130500.0
2013-11-20 10:30:00,19.61,19.65,19.6,19.6,102000.0,17.3217,17.357,17.3128,17.3128,102000.0
2013-11-20 10:35:00,19.59,19.6,19.47,19.49,218500.0,17.304,17.3128,17.198,17.2157,218500.0
2013-11-20 10:40:00,19.49,19.58,19.46,19.52,74400.0,17.2157,17.2952,17.1892,17.2422,74400.0
2013-11-20 10:45:00,19.53,19.57,19.41,19.45,257200.0,17.251,17.2863,17.145,17.1803,257200.0
2013-11-20 10:50:00,19.44,19.46,19.41,19.46,98200.0,17.1715,17.1892,17.145,17.1892,98200.0
2013-11-20 10:55:00,19.45,19.51,19.43,19.47,63000.0,17.1803,17.2333,17.1627,17.198,63000.0
2013-11-20 11:00:00,19.47,19.5,19.43,19.46,72300.0,17.198,17.2245,17.1627,17.1892,72300.0
2013-11-20 11:05:00,19.46,19.51,19.46,19.5,39900.0,17.1892,17.2333,17.1892,17.2245,39900.0
2013-11-20 11:10:00,19.5,19.51,19.46,19.49,33200.0,17.2245,17.2333,17.1892,17.2157,33200.0
2013-11-20 11:15:00,19.5,19.5,19.47,19.48,22600.0,17.2245,17.2245,17.198,17.2068,22600.0
2013-11-20 11:20:00,19.48,19.49,19.46,19.48,83300.0,17.2068,17.2157,17.1892,17.2068,83300.0
2013-11-20 11:25:00,19.48,19.5,19.43,19.43,106200.0,17.2068,17.2245,17.1627,17.1627,106200.0
2013-11-20 11:30:00,19.44,19.47,19.44,19.46,61800.0,17.1715,17.198,17.1715,17.1892,61800.0
2013-11-20 11:35:00,19.46,19.47,19.42,19.42,46200.0,17.1892,17.198,17.1538,17.1538,46200.0
2013-11-20 11:40:00,19.43,19.44,19.41,19.42,31900.0,17.1627,17.1715,17.145,17.1538,31900.0
2013-11-20 11:45:00,19.41,19.44,19.41,19.43,23000.0,17.145,17.1715,17.145,17.1627,23000.0
2013-11-20 11:50:00,19.44,19.47,19.43,19.43,80400.0,17.1715,17.198,17.1627,17.1627,80400.0
2013-11-20 11:55:00,19.43,19.45,19.42,19.45,92200.0,17.1627,17.1803,17.1538,17.1803,92200.0
2013-11-20 12:00:00,19.44,19.46,19.43,19.43,55100.0,17.1715,17.1892,17.1627,17.1627,55100.0
2013-11-20 12:05:00,19.44,19.45,19.41,19.41,34900.0,17.1715,17.1803,17.145,17.145,34900.0
2013-11-20 12:10:00,19.41,19.42,19.4,19.41,31300.0,17.145,17.1538,17.1362,17.145,31300.0
2013-11-20 12:15:00,19.41,19.44,19.41,19.43,48500.0,17.145,17.1715,17.145,17.1627,48500.0
2013-11-20 12:20:00,19.43,19.47,19.42,19.43,75900.0,17.1627,17.198,17.1538,17.1627,75900.0
2013-11-20 12:25:00,19.43,19.43,19.42,19.42,49800.0,17.1627,17.1627,17.1538,17.1538,49800.0
2013-11-20 12:30:00,19.43,19.43,19.41,19.42,99700.0,17.1627,17.1627,17.145,17.1538,99700.0
2013-11-20 12:35:00,19.42,19.43,19.42,19.42,4800.0,17.1538,17.1627,17.1538,17.1538,4800.0
2013-11-20 12:40:00,19.43,19.43,19.41,19.42,83000.0,17.1627,17.1627,17.145,17.1538,83000.0
2013-11-20 12:45:00,19.42,19.43,19.41,19.41,84700.0,17.1538,17.1627,17.145,17.145,84700.0
2013-11-20 12:50:00,19.42,19.44,19.41,19.43,42700.0,17.1538,17.1715,17.145,17.1627,42700.0
2013-11-20 12:55:00,19.43,19.44,19.42,19.42,23300.0,17.1627,17.1715,17.1538,17.1538,23300.0
2013-11-20 13:00:00,19.42,19.44,19.41,19.42,55800.0,17.1538,17.1715,17.145,17.1538,55800.0
2013-11-20 13:05:00,19.42,19.44,19.41,19.43,30700.0,17.1538,17.1715,17.145,17.1627,30700.0
2013-11-20 13:10:00,19.43,19.45,19.42,19.43,30400.0,17.1627,17.1803,17.1538,17.1627,30400.0
2013-11-20 13:15:00,19.42,19.43,19.41,19.41,6300.0,17.1538,17.1627,17.145,17.145,6300.0
2013-11-20 13:20:00,19.41,19.42,19.39,19.4,27700.0,17.145,17.1538,17.1273,17.1362,27700.0
2013-11-20 13:25:00,19.4,19.43,19.4,19.42,24600.0,17.1362,17.1627,17.1362,17.1538,24600.0
2013-11-20 13:30:00,19.42,19.44,19.41,19.43,22100.0,17.1538,17.1715,17.145,17.1627,22100.0
2013-11-20 13:35:00,19.43,19.46,19.43,19.46,13100.0,17.1627,17.1892,17.1627,17.1892,13100.0
2013-11-20 13:40:00,19.46,19.46,19.43,19.44,20400.0,17.1892,17.1892,17.1627,17.1715,20400.0
2013-11-20 13:45:00,19.43,19.45,19.41,19.41,20200.0,17.1627,17.1803,17.145,17.145,20200.0
2013-11-20 13:50:00,19.41,19.42,19.39,19.39,32600.0,17.145,17.1538,17.1273,17.1273,32600.0
2013-11-20 13:55:00,19.39,19.4,19.33,19.33,48000.0,17.1273,17.1362,17.0743,17.0743,48000.0
2013-11-20 14:00:00,19.33,19.38,19.25,19.36,172300.0,17.0743,17.1185,17.0037,17.1008,172300.0
2013-11-20 14:05:00,19.36,19.36,19.23,19.24,97400.0,17.1008,17.1008,16.986,16.9948,97400.0
2013-11-20 14:10:00,19.25,19.25,19.08,19.1,198800.0,17.0037,17.0037,16.8535,16.8712,198800.0
2013-11-20 14:15:00,19.1,19.25,19.08,19.24,130200.0,16.8712,17.0037,16.8535,16.9948,130200.0
2013-11-20 14:20:00,19.24,19.28,19.19,19.23,92000.0,16.9948,17.0302,16.9507,16.986,92000.0
2013-11-20 14:25:00,19.23,19.25,19.19,19.21,57600.0,16.986,17.0037,16.9507,16.9683,57600.0
2013-11-20 14:30:00,19.21,19.22,19.16,19.16,103000.0,16.9683,16.9772,16.9242,16.9242,103000.0
2013-11-20 14:35:00,19.17,19.17,19.07,19.08,124400.0,16.933,16.933,16.8447,16.8535,124400.0
2013-11-20 14:40:00,19.09,19.1,19.03,19.06,98600.0,16.8623,16.8712,16.8093,16.8358,98600.0
2013-11-20 14:45:00,19.06,19.1,19.04,19.1,86400.0,16.8358,16.8712,16.8182,16.8712,86400.0
2013-11-20 14:50:00,19.09,19.1,19.0,19.06,100500.0,16.8623,16.8712,16.7828,16.8358,100500.0
2013-11-20 14:55:00,19.06,19.11,19.03,19.09,76500.0,16.8358,16.88,16.8093,16.8623,76500.0
2013-11-20 15:00:00,19.09,19.1,19.01,19.01,106600.0,16.8623,16.8712,16.7917,16.7917,106600.0
2013-11-20 15:05:00,19.02,19.07,18.97,18.99,104600.0,16.8005,16.8447,16.7563,16.774,104600.0
2013-11-20 15:10:00,18.98,19.02,18.98,18.99,115400.0,16.7652,16.8005,16.7652,16.774,115400.0
2013-11-20 15:15:00,18.99,19.07,18.99,19.06,231100.0,16.774,16.8447,16.774,16.8358,231100.0
2013-11-20 15:20:00,19.07,19.12,19.05,19.09,198700.0,16.8447,16.8888,16.827,16.8623,198700.0
2013-11-20 15:25:00,19.09,19.1,19.05,19.05,82700.0,16.8623,16.8712,16.827,16.827,82700.0
2013-11-20 15:30:00,19.06,19.06,18.99,18.99,120900.0,16.8358,16.8358,16.774,16.774,120900.0
2013-11-20 15:35:00,19.0,19.01,18.99,19.01,145300.0,16.7828,16.7917,16.774,16.7917,145300.0
2013-11-20 15:40:00,19.01,19.09,19.01,19.05,82200.0,16.7917,16.8623,16.7917,16.827,82200.0
2013-11-20 15:45:00,19.05,19.07,19.03,19.05,230200.0,16.827,16.8447,16.8093,16.827,230200.0
2013-11-20 15:50:00,19.05,19.06,19.03,19.04,166500.0,16.827,16.8358,16.8093,16.8182,166500.0
2013-11-20 15:55:00,19.04,19.09,19.04,19.07,254500.0,16.8182,16.8623,16.8182,16.8447,254500.0
2013-11-21 09:30:00,19.13,19.16,18.95,18.96,124800.0,16.8977,16.9242,16.7387,16.7475,124800.0
2013-11-21 09:35:00,18.97,19.0,18.87,18.89,101500.0,16.7563,16.7828,16.668,16.6857,101500.0
2013-11-21 09:40:00,18.9,18.9,18.78,18.86,79800.0,16.6945,16.6945,16.5885,16.6592,79800.0
2013-11-21 09:45:00,18.85,18.87,18.77,18.83,58200.0,16.6503,16.668,16.5797,16.6327,58200.0
2013-11-21 09:50:00,18.83,18.86,18.77,18.79,63200.0,16.6327,16.6592,16.5797,16.5973,63200.0
2013-11-21 09:55:00,18.78,18.78,18.7,18.73,181900.0,16.5885,16.5885,16.5179,16.5444,181900.0
2013-11-21 10:00:00,18.73,18.93,18.73,18.91,160900.0,16.5444,16.721,16.5444,16.7033,160900.0
2013-11-21 10:05:00,18.91,18.94,18.89,18.9,93000.0,16.7033,16.7298,16.6857,16.6945,93000.0
2013-11-21 10:10:00,18.91,18.97,18.82,18.84,244200.0,16.7033,16.7563,16.6238,16.6415,244200.0
2013-11-21 10:15:00,18.84,18.86,18.78,18.84,136500.0,16.6415,16.6592,16.5885,16.6415,136500.0
2013-11-21 10:20:00,18.84,18.91,18.84,18.9,95500.0,16.6415,16.7033,16.6415,16.6945,95500.0
2013-11-21 10:25:00,18.9,18.91,18.88,18.9,178000.0,16.6945,16.7033,16.6768,16.6945,178000.0
2013-11-21 10:30:00,18.91,18.95,18.88,18.9,131400.0,16.7033,16.7387,16.6768,16.6945,131400.0
2013-11-21 10:35:00,18.9,19.03,18.89,19.03,127200.0,16.6945,16.8093,16.6857,16.8093,127200.0
2013-11-21 10:40:00,19.02,19.07,19.0,19.06,117700.0,16.8005,16.8447,16.7828,16.8358,117700.0
2013-11-21 10:45:00,19.06,19.07,19.03,19.04,87800.0,16.8358,16.8447,16.8093,16.8182,87800.0
2013-11-21 10:50:00,19.04,19.1,19.04,19.08,65200.0,16.8182,16.8712,16.8182,16.8535,65200.0
2013-11-21 10:55:00,19.07,19.15,19.07,19.14,64600.0,16.8447,16.9153,16.8447,16.9065,64600.0
2013-11-21 11:00:00,19.15,19.2,19.12,19.15,111600.0,16.9153,16.9595,16.8888,16.9153,111600.0
2013-11-21 11:05:00,19.14,19.14,19.05,19.05,52400.0,16.9065,16.9065,16.827,16.827,52400.0
2013-11-21 11:10:00,19.05,19.1,19.02,19.09,65800.0,16.827,16.8712,16.8005,16.8623,65800.0
2013-11-21 11:15:00,19.09,19.11,19.05,19.08,76200.0,16.8623,16.88,16.827,16.8535,76200.0
2013-11-21 11:20:00,19.09,19.12,19.08,19.1,35100.0,16.8623,16.8888,16.8535,16.8712,35100.0
2013-11-21 11:25:00,19.1,19.12,19.09,19.12,30100.0,16.8712,16.8888,16.8623,16.8888,30100.0
2013-11-21 11:30:00,19.13,19.15,19.09,19.1,69500.0,16.8977,16.9153,16.8623,16.8712,69500.0
2013-11-21 11:35:00,19.1,19.11,19.07,19.07,27600.0,16.8712,16.88,16.8447,16.8447,27600.0
2013-11-21 11:40:00,19.07,19.08,19.04,19.04,45000.0,16.8447,16.8535,16.8182,16.8182,45000.0
2013-11-21 11:45:00,19.05,19.09,19.02,19.07,35300.0,16.827,16.8623,16.8005,16.8447,35300.0
2013-11-21 11:50:00,19.08,19.09,19.05,19.07,48600.0,16.8535,16.8623,16.827,16.8447,48600.0
2013-11-21 11:55:00,19.07,19.08,19.05,19.05,23900.0,16.8447,16.8535,16.827,16.827,23900.0
2013-11-21 12:00:00,19.07,19.08,19.02,19.02,39600.0,16.8447,16.8535,16.8005,16.8005,39600.0
2013-11-21 12:05:00,19.03,19.06,19.02,19.05,52000.0,16.8093,16.8358,16.8005,16.827,52000.0
2013-11-21 12:10:00,19.04,19.04,19.0,19.01,56200.0,16.8182,16.8182,16.7828,16.7917,56200.0
2013-11-21 12:15:00,19.02,19.04,19.0,19.02,74400.0,16.8005,16.8182,16.7828,16.8005,74400.0
2013-11-21 12:20:00,19.02,19.03,19.01,19.02,20800.0,16.8005,16.8093,16.7917,16.8005,20800.0
2013-11-21 12:25:00,19.03,19.04,18.99,19.03,61600.0,16.8093,16.8182,16.774,16.8093,61600.0
2013-11-21 12:30:00,19.02,19.03,19.0,19.0,46900.0,16.8005,16.8093,16.7828,16.7828,46900.0
2013-11-21 12:35:00,19.01,19.04,19.0,19.0,38700.0,16.7917,16.8182,16.7828,16.7828,38700.0
2013-11-21 12:40:00,19.01,19.05,19.01,19.03,50000.0,16.7917,16.827,16.7917,16.8093,50000.0
2013-11-21 12:45:00,19.04,19.04,18.99,19.01,77300.0,16.8182,16.8182,16.774,16.7917,77300.0
2013-11-21 12:50:00,19.0,19.01,18.98,19.0,56900.0,16.7828,16.7917,16.7652,16.7828,56900.0
2013-11-21 12:55:00,19.0,19.0,18.94,18.96,41400.0,16.7828,16.7828,16.7298,16.7475,41400.0
2013-11-21 13:00:00,18.96,18.99,18.96,18.98,15000.0,16.7475,16.774,16.7475,16.7652,15000.0
2013-11-21 13:05:00,18.98,18.99,18.95,18.98,41600.0,16.7652,16.774,16.7387,16.7652,41600.0
2013-11-21 13:10:00,18.98,19.0,18.95,18.98,45400.0,16.7652,16.7828,16.7387,16.7652,45400.0
2013-11-21 13:15:00,18.99,18.99,18.96,18.99,46300.0,16.774,16.774,16.7475,16.774,46300.0
2013-11-21 13:20:00,19.0,19.03,18.99,19.03,34700.0,16.7828,16.8093,16.774,16.8093,34700.0
2013-11-21 13:25:00,19.03,19.05,19.01,19.01,80600.0,16.8093,16.827,16.7917,16.7917,80600.0
2013-11-21 13:30:00,19.02,19.09,19.02,19.08,60000.0,16.8005,16.8623,16.8005,16.8535,60000.0
2013-11-21 13:35:00,19.08,19.13,19.07,19.13,54100.0,16.8535,16.8977,16.8447,16.8977,54100.0
2013-11-21 13:40:00,19.12,19.19,19.12,19.18,170300.0,16.8888,16.9507,16.8888,16.9418,170300.0
2013-11-21 13:45:00,19.18,19.18,19.1,19.13,113400.0,16.9418,16.9418,16.8712,16.8977,113400.0
2013-11-21 13:50:00,19.13,19.16,19.13,19.15,168900.0,16.8977,16.9242,16.8977,16.9153,168900.0
2013-11-21 13:55:00,19.15,19.16,19.09,19.1,136000.0,16.9153,16.9242,16.8623,16.8712,136000.0
2013-11-21 14:00:00,19.11,19.16,19.11,19.12,100100.0,16.88,16.9242,16.88,16.8888,100100.0
2013-11-21 14:05:00,19.12,19.16,19.12,19.13,81900.0,16.8888,16.9242,16.8888,16.8977,81900.0
2013-11-21 14:10:00,19.14,19.18,19.14,19.15,134300.0,16.9065,16.9418,16.9065,16.9153,134300.0
2013-11-21 14:15:00,19.15,19.27,19.14,19.27,373100.0,16.9153,17.0213,16.9065,17.0213,373100.0
2013-11-21 14:20:00,19.27,19.36,19.27,19.35,444200.0,17.0213,17.1008,17.0213,17.092,444200.0
2013-11-21 14:25:00,19.34,19.35,19.3,19.3,110600.0,17.0832,17.092,17.0478,17.0478,110600.0
2013-11-21 14:30:00,19.29,19.41,19.27,19.37,148400.0,17.039,17.145,17.0213,17.1097,148400.0
2013-11-21 14:35:00,19.37,19.38,19.31,19.31,74100.0,17.1097,17.1185,17.0567,17.0567,74100.0
2013-11-21 14:40:00,19.32,19.42,19.31,19.4,84900.0,17.0655,17.1538,17.0567,17.1362,84900.0
2013-11-21 14:45:00,19.4,19.41,19.34,19.38,57200.0,17.1362,17.145,17.0832,17.1185,57200.0
2013-11-21 14:50:00,19.39,19.41,19.36,19.39,67800.0,17.1273,17.145,17.1008,17.1273,67800.0
2013-11-21 14:55:00,19.39,19.41,19.37,19.4,72500.0,17.1273,17.145,17.1097,17.1362,72500.0
2013-11-21 15:00:00,19.4,19.42,19.38,19.41,171200.0,17.1362,17.1538,17.1185,17.145,171200.0
2013-11-21 15:05:00,19.42,19.44,19.39,19.44,100900.0,17.1538,17.1715,17.1273,17.1715,100900.0
2013-11-21 15:10:00,19.44,19.45,19.43,19.45,42800.0,17.1715,17.1803,17.1627,17.1803,42800.0
2013-11-21 15:15:00,19.44,19.48,19.44,19.48,95400.0,17.1715,17.2068,17.1715,17.2068,95400.0
2013-11-21 15:20:00,19.48,19.51,19.47,19.48,174300.0,17.2068,17.2333,17.198,17.2068,174300.0
2013-11-21 15:25:00,19.48,19.51,19.48,19.51,277300.0,17.2068,17.2333,17.2068,17.2333,277300.0
2013-11-21 15:30:00,19.51,19.51,19.47,19.48,262700.0,17.2333,17.2333,17.198,17.2068,262700.0
2013-11-21 15:35:00,19.48,19.51,19.43,19.44,254500.0,17.2068,17.2333,17.1627,17.1715,254500.0
2013-11-21 15:40:00,19.44,19.46,19.42,19.45,157900.0,17.1715,17.1892,17.1538,17.1803,157900.0
2013-11-21 15:45:00,19.44,19.49,19.43,19.48,318100.0,17.1715,17.2157,17.1627,17.2068,318100.0
2013-11-21 15:50:00,19.48,19.49,19.44,19.46,232000.0,17.2068,17.2157,17.1715,17.1892,232000.0
2013-11-21 15:55:00,19.46,19.46,19.44,19.45,242100.0,17.1892,17.1892,17.1715,17.1803,242100.0
2013-11-22 09:30:00,19.48,19.57,19.45,19.54,134300.0,17.2068,17.2863,17.1803,17.2598,134300.0
2013-11-22 09:35:00,19.54,19.68,19.51,19.62,469700.0,17.2598,17.3835,17.2333,17.3305,469700.0
2013-11-22 09:40:00,19.61,19.64,19.48,19.5,124100.0,17.3217,17.3482,17.2068,17.2245,124100.0
2013-11-22 09:45:00,19.51,19.6,19.48,19.6,281000.0,17.2333,17.3128,17.2068,17.3128,281000.0
2013-11-22 09:50:00,19.6,19.6,19.53,19.55,250100.0,17.3128,17.3128,17.251,17.2687,250100.0
2013-11-22 09:55:00,19.55,19.56,19.45,19.48,59600.0,17.2687,17.2775,17.1803,17.2068,59600.0
2013-11-22 10:00:00,19.49,19.5,19.43,19.47,236600.0,17.2157,17.2245,17.1627,17.198,236600.0
2013-11-22 10:05:00,19.48,19.48,19.38,19.4,187700.0,17.2068,17.2068,17.1185,17.1362,187700.0
2013-11-22 10:10:00,19.4,19.43,19.32,19.32,318500.0,17.1362,17.1627,17.0655,17.0655,318500.0
2013-11-22 10:15:00,19.32,19.32,19.27,19.28,169400.0,17.0655,17.0655,17.0213,17.0302,169400.0
2013-11-22 10:20:00,19.28,19.3,19.25,19.3,147700.0,17.0302,17.0478,17.0037,17.0478,147700.0
2013-11-22 10:25:00,19.3,19.3,19.22,19.23,184900.0,17.0478,17.0478,16.9772,16.986,184900.0
2013-11-22 10:30:00,19.24,19.29,19.2,19.29,106800.0,16.9948,17.039,16.9595,17.039,106800.0
2013-11-22 10:35:00,19.28,19.35,19.28,19.29,126300.0,17.0302,17.092,17.0302,17.039,126300.0
2013-11-22 10:40:00,19.28,19.3,19.19,19.2,193500.0,17.0302,17.0478,16.9507,16.9595,193500.0
2013-11-22 10:45:00,19.2,19.23,19.16,19.23,316700.0,16.9595,16.986,16.9242,16.986,316700.0
2013-11-22 10:50:00,19.23,19.27,19.21,19.26,152200.0,16.986,17.0213,16.9683,17.0125,152200.0
2013-11-22 10:55:00,19.26,19.29,19.24,19.26,68000.0,17.0125,17.039,16.9948,17.0125,68000.0
2013-11-22 11:00:00,19.26,19.26,19.22,19.23,86700.0,17.0125,17.0125,16.9772,16.986,86700.0
2013-11-22 11:05:00,19.23,19.28,19.19,19.25,163600.0,16.986,17.0302,16.9507,17.0037,163600.0
2013-11-22 11:10:00,19.26,19.27,19.23,19.27,80000.0,17.0125,17.0213,16.986,17.0213,80000.0
2013-11-22 11:15:00,19.26,19.3,19.25,19.3,110900.0,17.0125,17.0478,17.0037,17.0478,110900.0
2013-11-22 11:20:00,19.29,19.31,19.26,19.28,60000.0,17.039,17.0567,17.0125,17.0302,60000.0
2013-11-22 11:25:00,19.28,19.29,19.24,19.24,102000.0,17.0302,17.039,16.9948,16.9948,102000.0
2013-11-22 11:30:00,19.24,19.26,19.2,19.21,73800.0,16.9948,17.0125,16.9595,16.9683,73800.0
2013-11-22 11:35:00,19.21,19.21,19.15,19.16,35900.0,16.9683,16.9683,16.9153,16.9242,35900.0
2013-11-22 11:40:00,19.17,19.21,19.17,19.18,39200.0,16.933,16.9683,16.933,16.9418,39200.0
2013-11-22 11:45:00,19.19,19.2,19.17,19.17,25900.0,16.9507,16.9595,16.933,16.933,25900.0
2013-11-22 11:50:00,19.18,19.21,19.16,19.21,26100.0,16.9418,16.9683,16.9242,16.9683,26100.0
2013-11-22 11:55:00,19.21,19.23,19.18,19.22,150100.0,16.9683,16.986,16.9418,16.9772,150100.0
2013-11-22 12:00:00,19.21,19.22,19.17,19.18,30500.0,16.9683,16.9772,16.933,16.9418,30500.0
2013-11-22 12:05:00,19.19,19.19,19.12,19.14,51400.0,16.9507,16.9507,16.8888,16.9065,51400.0
2013-11-22 12:10:00,19.14,19.16,19.13,19.14,50800.0,16.9065,16.9242,16.8977,16.9065,50800.0
2013-11-22 12:15:00,19.15,19.18,19.15,19.18,37200.0,16.9153,16.9418,16.9153,16.9418,37200.0
2013-11-22 12:20:00,19.17,19.21,19.17,19.2,48200.0,16.933,16.9683,16.933,16.9595,48200.0
2013-11-22 12:25:00,19.2,19.2,19.18,19.19,27600.0,16.9595,16.9595,16.9418,16.9507,27600.0
2013-11-22 12:30:00,19.19,19.19,19.14,19.14,71400.0,16.9507,16.9507,16.9065,16.9065,71400.0
2013-11-22 12:35:00,19.14,19.19,19.14,19.18,8500.0,16.9065,16.9507,16.9065,16.9418,8500.0
2013-11-22 12:40:00,19.18,19.21,19.16,19.21,58800.0,16.9418,16.9683,16.9242,16.9683,58800.0
2013-11-22 12:45:00,19.2,19.21,19.19,19.21,11100.0,16.9595,16.9683,16.9507,16.9683,11100.0
2013-11-22 12:50:00,19.2,19.21,19.16,19.16,62100.0,16.9595,16.9683,16.9242,16.9242,62100.0
2013-11-22 12:55:00,19.16,19.18,19.16,19.17,15600.0,16.9242,16.9418,16.9242,16.933,15600.0
2013-11-22 13:00:00,19.17,19.18,19.16,19.18,27500.0,16.933,16.9418,16.9242,16.9418,27500.0
2013-11-22 13:05:00,19.18,19.22,19.18,19.2,21600.0,16.9418,16.9772,16.9418,16.9595,21600.0
2013-11-22 13:10:00,19.21,19.22,19.2,19.2,28300.0,16.9683,16.9772,16.9595,16.9595,28300.0
2013-11-22 13:15:00,19.19,19.21,19.18,19.19,15700.0,16.9507,16.9683,16.9418,16.9507,15700.0
2013-11-22 13:20:00,19.19,19.2,19.16,19.17,123500.0,16.9507,16.9595,16.9242,16.933,123500.0
2013-11-22 13:25:00,19.17,19.18,19.11,19.11,69700.0,16.933,16.9418,16.88,16.88,69700.0
2013-11-22 13:30:00,19.11,19.12,19.1,19.1,53800.0,16.88,16.8888,16.8712,16.8712,53800.0
2013-11-22 13:35:00,19.11,19.12,19.07,19.07,44700.0,16.88,16.8888,16.8447,16.8447,44700.0
2013-11-22 13:40:00,19.07,19.07,19.04,19.07,81800.0,16.8447,16.8447,16.8182,16.8447,81800.0
2013-11-22 13:45:00,19.07,19.08,19.03,19.03,68500.0,16.8447,16.8535,16.8093,16.8093,68500.0
2013-11-22 13:50:00,19.03,19.05,19.02,19.03,59700.0,16.8093,16.827,16.8005,16.8093,59700.0
2013-11-22 13:55:00,19.04,19.04,18.98,18.98,200400.0,16.8182,16.8182,16.7652,16.7652,200400.0
2013-11-22 14:00:00,18.99,19.0,18.98,18.98,56700.0,16.774,16.7828,16.7652,16.7652,56700.0
2013-11-22 14:05:00,18.99,19.0,18.95,18.98,167400.0,16.774,16.7828,16.7387,16.7652,167400.0
2013-11-22 14:10:00,18.99,19.0,18.98,19.0,42900.0,16.774,16.7828,16.7652,16.7828,42900.0
2013-11-22 14:15:00,19.0,19.0,18.99,19.0,65500.0,16.7828,16.7828,16.774,16.7828,65500.0
2013-11-22 14:20:00,19.0,19.01,18.98,19.01,90500.0,16.7828,16.7917,16.7652,16.7917,90500.0
2013-11-22 14:25:00,19.01,19.08,18.99,19.05,174100.0,16.7917,16.8535,16.774,16.827,174100.0
2013-11-22 14:30:00,19.06,19.08,19.05,19.07,80900.0,16.8358,16.8535,16.827,16.8447,80900.0
2013-11-22 14:35:00,19.07,19.07,19.05,19.05,34800.0,16.8447,16.8447,16.827,16.827,34800.0
2013-11-22 14:40:00,19.05,19.06,19.03,19.04,93800.0,16.827,16.8358,16.8093,16.8182,93800.0
2013-11-22 14:45:00,19.04,19.09,19.03,19.09,68500.0,16.8182,16.8623,16.8093,16.8623,68500.0
2013-11-22 14:50:00,19.09,19.12,19.08,19.11,93300.0,16.8623,16.8888,16.8535,16.88,93300.0
2013-11-22 14:55:00,19.12,19.12,19.09,19.1,95700.0,16.8888,16.8888,16.8623,16.8712,95700.0
2013-11-22 15:00:00,19.09,19.12,19.09,19.11,25300.0,16.8623,16.8888,16.8623,16.88,25300.0
2013-11-22 15:05:00,19.11,19.13,19.09,19.13,248000.0,16.88,16.8977,16.8623,16.8977,248000.0
2013-11-22 15:10:00,19.13,19.14,19.12,19.13,124700.0,16.8977,16.9065,16.8888,16.8977,124700.0
2013-11-22 15:15:00,19.13,19.16,19.13,19.14,183200.0,16.8977,16.9242,16.8977,16.9065,183200.0
2013-11-22 15:20:00,19.14,19.14,19.1,19.11,96400.0,16.9065,16.9065,16.8712,16.88,96400.0
2013-11-22 15:25:00,19.1,19.11,19.07,19.09,144100.0,16.8712,16.88,16.8447,16.8623,144100.0
2013-11-22 15:30:00,19.1,19.13,19.09,19.12,43000.0,16.8712,16.8977,16.8623,16.8888,43000.0
2013-11-22 15:35:00,19.12,19.14,19.11,19.12,54500.0,16.8888,16.9065,16.88,16.8888,54500.0
2013-11-22 15:40:00,19.12,19.14,19.11,19.13,104500.0,16.8888,16.9065,16.88,16.8977,104500.0
2013-11-22 15:45:00,19.13,19.14,19.09,19.1,134200.0,16.8977,16.9065,16.8623,16.8712,134200.0
2013-11-22 15:50:00,19.1,19.1,19.05,19.05,304500.0,16.8712,16.8712,16.827,16.827,304500.0
2013-11-22 15:55:00,19.06,19.06,19.04,19.05,315900.0,16.8358,16.8358,16.8182,16.827,315900.0
2013-11-25 09:30:00,19.05,19.13,18.95,18.95,123400.0,16.827,16.8977,16.7387,16.7387,123400.0
2013-11-25 09:35:00,18.96,18.97,18.82,18.84,118100.0,16.7475,16.7563,16.6238,16.6415,118100.0
2013-11-25 09:40:00,18.84,18.85,18.74,18.82,175700.0,16.6415,16.6503,16.5532,16.6238,175700.0
2013-11-25 09:45:00,18.81,18.84,18.78,18.8,110600.0,16.615,16.6415,16.5885,16.6062,110600.0
2013-11-25 09:50:00,18.8,18.84,18.8,18.8,148800.0,16.6062,16.6415,16.6062,16.6062,148800.0
2013-11-25 09:55:00,18.8,18.87,18.79,18.85,84600.0,16.6062,16.668,16.5973,16.6503,84600.0
2013-11-25 10:00:00,18.85,18.85,18.79,18.8,108000.0,16.6503,16.6503,16.5973,16.6062,108000.0
2013-11-25 10:05:00,18.8,18.82,18.76,18.78,141200.0,16.6062,16.6238,16.5709,16.5885,141200.0
2013-11-25 10:10:00,18.78,18.79,18.66,18.71,131600.0,16.5885,16.5973,16.4825,16.5267,131600.0
2013-11-25 10:15:00,18.71,18.72,18.66,18.71,123800.0,16.5267,16.5355,16.4825,16.5267,123800.0
2013-11-25 10:20:00,18.72,18.79,18.72,18.77,122000.0,16.5355,16.5973,16.5355,16.5797,122000.0
2013-11-25 10:25:00,18.79,18.82,18.78,18.78,42600.0,16.5973,16.6238,16.5885,16.5885,42600.0
2013-11-25 10:30:00,18.79,18.8,18.75,18.8,56300.0,16.5973,16.6062,16.562,16.6062,56300.0
2013-11-25 10:35:00,18.8,18.85,18.79,18.82,122700.0,16.6062,16.6503,16.5973,16.6238,122700.0
2013-11-25 10:40:00,18.82,18.86,18.82,18.82,60100.0,16.6238,16.6592,16.6238,16.6238,60100.0
2013-11-25 10:45:00,18.83,18.88,18.82,18.84,34500.0,16.6327,16.6768,16.6238,16.6415,34500.0
2013-11-25 10:50:00,18.85,18.86,18.79,18.8,38100.0,16.6503,16.6592,16.5973,16.6062,38100.0
2013-11-25 10:55:00,18.81,18.82,18.77,18.78,45100.0,16.615,16.6238,16.5797,16.5885,45100.0
2013-11-25 11:00:00,18.79,18.8,18.74,18.74,66200.0,16.5973,16.6062,16.5532,16.5532,66200.0
2013-11-25 11:05:00,18.74,18.8,18.74,18.8,38200.0,16.5532,16.6062,16.5532,16.6062,38200.0
2013-11-25 11:10:00,18.79,18.8,18.74,18.74,73500.0,16.5973,16.6062,16.5532,16.5532,73500.0
2013-11-25 11:15:00,18.74,18.77,18.73,18.73,83200.0,16.5532,16.5797,16.5444,16.5444,83200.0
2013-11-25 11:20:00,18.74,18.77,18.74,18.76,59700.0,16.5532,16.5797,16.5532,16.5709,59700.0
2013-11-25 11:25:00,18.76,18.76,18.74,18.75,52400.0,16.5709,16.5709,16.5532,16.562,52400.0
2013-11-25 11:30:00,18.76,18.8,18.75,18.78,37800.0,16.5709,16.6062,16.562,16.5885,37800.0
2013-11-25 11:35:00,18.77,18.79,18.77,18.77,21400.0,16.5797,16.5973,16.5797,16.5797,21400.0
2013-11-25 11:40:00,18.78,18.85,18.78,18.82,92700.0,16.5885,16.6503,16.5885,16.6238,92700.0
2013-11-25 11:45:00,18.81,18.83,18.78,18.82,69700.0,16.615,16.6327,16.5885,16.6238,69700.0
2013-11-25 11:50:00,18.81,18.85,18.8,18.85,43600.0,16.615,16.6503,16.6062,16.6503,43600.0
2013-11-25 11:55:00,18.86,18.87,18.83,18.86,81200.0,16.6592,16.668,16.6327,16.6592,81200.0
2013-11-25 12:00:00,18.87,18.9,18.85,18.9,48200.0,16.668,16.6945,16.6503,16.6945,48200.0
2013-11-25 12:05:00,18.9,18.97,18.88,18.95,84600.0,16.6945,16.7563,16.6768,16.7387,84600.0
2013-11-25 12:10:00,18.94,18.96,18.92,18.95,25400.0,16.7298,16.7475,16.7122,16.7387,25400.0
2013-11-25 12:15:00,18.95,18.97,18.93,18.96,39900.0,16.7387,16.7563,16.721,16.7475,39900.0
2013-11-25 12:20:00,18.97,18.98,18.95,18.98,47900.0,16.7563,16.7652,16.7387,16.7652,47900.0
2013-11-25 12:25:00,18.98,19.01,18.97,19.0,100700.0,16.7652,16.7917,16.7563,16.7828,100700.0
2013-11-25 12:30:00,19.0,19.01,18.97,19.0,64900.0,16.7828,16.7917,16.7563,16.7828,64900.0
2013-11-25 12:35:00,19.0,19.01,18.98,19.0,87000.0,16.7828,16.7917,16.7652,16.7828,87000.0
2013-11-25 12:40:00,19.0,19.01,18.99,19.01,89200.0,16.7828,16.7917,16.774,16.7917,89200.0
2013-11-25 12:45:00,19.0,19.01,18.98,19.0,68000.0,16.7828,16.7917,16.7652,16.7828,68000.0
2013-11-25 12:50:00,19.0,19.01,18.98,19.0,76400.0,16.7828,16.7917,16.7652,16.7828,76400.0
2013-11-25 12:55:00,18.99,19.01,18.99,19.0,64600.0,16.774,16.7917,16.774,16.7828,64600.0
2013-11-25 13:00:00,19.0,19.01,18.99,19.0,120900.0,16.7828,16.7917,16.774,16.7828,120900.0
2013-11-25 13:05:00,19.0,19.02,18.99,19.02,73200.0,16.7828,16.8005,16.774,16.8005,73200.0
2013-11-25 13:10:00,19.02,19.06,19.01,19.04,49400.0,16.8005,16.8358,16.7917,16.8182,49400.0
2013-11-25 13:15:00,19.05,19.06,19.03,19.03,98600.0,16.827,16.8358,16.8093,16.8093,98600.0
2013-11-25 13:20:00,19.03,19.04,19.01,19.01,15400.0,16.8093,16.8182,16.7917,16.7917,15400.0
2013-11-25 13:25:00,19.01,19.01,18.95,18.95,69800.0,16.7917,16.7917,16.7387,16.7387,69800.0
2013-11-25 13:30:00,18.95,19.0,18.95,19.0,10100.0,16.7387,16.7828,16.7387,16.7828,10100.0
2013-11-25 13:35:00,19.0,19.01,18.98,19.0,119000.0,16.7828,16.7917,16.7652,16.7828,119000.0
2013-11-25 13:40:00,19.0,19.0,18.98,18.98,65600.0,16.7828,16.7828,16.7652,16.7652,65600.0
2013-11-25 13:45:00,18.99,19.0,18.98,18.99,71500.0,16.774,16.7828,16.7652,16.774,71500.0
2013-11-25 13:50:00,19.0,19.0,18.98,18.99,35900.0,16.7828,16.7828,16.7652,16.774,35900.0
2013-11-25 13:55:00,18.99,18.99,18.97,18.98,51800.0,16.774,16.774,16.7563,16.7652,51800.0
2013-11-25 14:00:00,18.97,19.0,18.96,18.99,34000.0,16.7563,16.7828,16.7475,16.774,34000.0
2013-11-25 14:05:00,19.0,19.01,18.98,18.99,80100.0,16.7828,16.7917,16.7652,16.774,80100.0
2013-11-25 14:10:00,18.99,19.0,18.97,18.98,27800.0,16.774,16.7828,16.7563,16.7652,27800.0
2013-11-25 14:15:00,18.97,19.0,18.97,18.99,26100.0,16.7563,16.7828,16.7563,16.774,26100.0
2013-11-25 14:20:00,18.99,18.99,18.98,18.98,17400.0,16.774,16.774,16.7652,16.7652,17400.0
2013-11-25 14:25:00,18.98,19.01,18.97,19.0,71000.0,16.7652,16.7917,16.7563,16.7828,71000.0
2013-11-25 14:30:00,19.0,19.01,18.97,19.0,107000.0,16.7828,16.7917,16.7563,16.7828,107000.0
2013-11-25 14:35:00,18.99,19.0,18.97,18.99,35700.0,16.774,16.7828,16.7563,16.774,35700.0
2013-11-25 14:40:00,18.99,19.02,18.99,19.01,432900.0,16.774,16.8005,16.774,16.7917,432900.0
2013-11-25 14:45:00,19.03,19.11,19.03,19.09,92300.0,16.8093,16.88,16.8093,16.8623,92300.0
2013-11-25 14:50:00,19.09,19.13,19.08,19.11,50300.0,16.8623,16.8977,16.8535,16.88,50300.0
2013-11-25 14:55:00,19.1,19.14,19.1,19.14,34600.0,16.8712,16.9065,16.8712,16.9065,34600.0
2013-11-25 15:00:00,19.13,19.16,19.11,19.11,110800.0,16.8977,16.9242,16.88,16.88,110800.0
2013-11-25 15:05:00,19.12,19.13,19.06,19.06,119100.0,16.8888,16.8977,16.8358,16.8358,119100.0
2013-11-25 15:10:00,19.06,19.08,19.05,19.06,64000.0,16.8358,16.8535,16.827,16.8358,64000.0
2013-11-25 15:15:00,19.06,19.07,19.02,19.05,91000.0,16.8358,16.8447,16.8005,16.827,91000.0
2013-11-25 15:20:00,19.05,19.06,19.01,19.02,138400.0,16.827,16.8358,16.7917,16.8005,138400.0
2013-11-25 15:25:00,19.03,19.03,19.0,19.02,39400.0,16.8093,16.8093,16.7828,16.8005,39400.0
2013-11-25 15:30:00,19.03,19.04,19.01,19.03,84600.0,16.8093,16.8182,16.7917,16.8093,84600.0
2013-11-25 15:35:00,19.03,19.05,19.02,19.05,118900.0,16.8093,16.827,16.8005,16.827,118900.0
2013-11-25 15:40:00,19.04,19.05,19.03,19.05,54000.0,16.8182,16.827,16.8093,16.827,54000.0
2013-11-25 15:45:00,19.04,19.06,19.02,19.05,141700.0,16.8182,16.8358,16.8005,16.827,141700.0
2013-11-25 15:50:00,19.05,19.05,19.03,19.04,79400.0,16.827,16.827,16.8093,16.8182,79400.0
2013-11-25 15:55:00,19.04,19.06,19.03,19.04,383500.0,16.8182,16.8358,16.8093,16.8182,383500.0
2013-11-26 09:30:00,19.15,19.28,19.14,19.25,117100.0,16.9153,17.0302,16.9065,17.0037,117100.0
2013-11-26 09:35:00,19.25,19.34,19.23,19.3,247000.0,17.0037,17.0832,16.986,17.0478,247000.0
2013-11-26 09:40:00,19.3,19.4,19.29,19.36,201100.0,17.0478,17.1362,17.039,17.1008,201100.0
2013-11-26 09:45:00,19.36,19.55,19.34,19.5,308500.0,17.1008,17.2687,17.0832,17.2245,308500.0
2013-11-26 09:50:00,19.5,19.51,19.39,19.5,297400.0,17.2245,17.2333,17.1273,17.2245,297400.0
2013-11-26 09:55:00,19.5,19.6,19.48,19.56,209400.0,17.2245,17.3128,17.2068,17.2775,209400.0
2013-11-26 10:00:00,19.56,19.6,19.49,19.59,231100.0,17.2775,17.3128,17.2157,17.304,231100.0
2013-11-26 10:05:00,19.59,19.64,19.55,19.59,194700.0,17.304,17.3482,17.2687,17.304,194700.0
2013-11-26 10:10:00,19.6,19.61,19.54,19.56,151800.0,17.3128,17.3217,17.2598,17.2775,151800.0
2013-11-26 10:15:00,19.56,19.56,19.51,19.54,95900.0,17.2775,17.2775,17.2333,17.2598,95900.0
2013-11-26 10:20:00,19.55,19.57,19.53,19.55,137600.0,17.2687,17.2863,17.251,17.2687,137600.0
2013-11-26 10:25:00,19.55,19.61,19.54,19.6,276300.0,17.2687,17.3217,17.2598,17.3128,276300.0
2013-11-26 10:30:00,19.6,19.69,19.6,19.6,164200.0,17.3128,17.3923,17.3128,17.3128,164200.0
2013-11-26 10:35:00,19.6,19.68,19.6,19.67,180200.0,17.3128,17.3835,17.3128,17.3747,180200.0
2013-11-26 10:40:00,19.68,19.7,19.66,19.69,627200.0,17.3835,17.4012,17.3658,17.3923,627200.0
2013-11-26 10:45:00,19.7,19.74,19.68,19.73,147500.0,17.4012,17.4365,17.3835,17.4277,147500.0
2013-11-26 10:50:00,19.73,19.75,19.71,19.72,58100.0,17.4277,17.4453,17.41,17.4188,58100.0
2013-11-26 10:55:00,19.71,19.75,19.69,19.75,69000.0,17.41,17.4453,17.3923,17.4453,69000.0
2013-11-26 11:00:00,19.75,19.75,19.7,19.74,69800.0,17.4453,17.4453,17.4012,17.4365,69800.0
2013-11-26 11:05:00,19.74,19.75,19.71,19.71,160600.0,17.4365,17.4453,17.41,17.41,160600.0
2013-11-26 11:10:00,19.71,19.75,19.71,19.75,76200.0,17.41,17.4453,17.41,17.4453,76200.0
2013-11-26 11:15:00,19.75,19.77,19.72,19.77,84400.0,17.4453,17.463,17.4188,17.463,84400.0
2013-11-26 11:20:00,19.77,19.77,19.75,19.77,73500.0,17.463,17.463,17.4453,17.463,73500.0
2013-11-26 11:25:00,19.77,19.79,19.72,19.73,158600.0,17.463,17.4807,17.4188,17.4277,158600.0
2013-11-26 11:30:00,19.72,19.79,19.72,19.79,245600.0,17.4188,17.4807,17.4188,17.4807,245600.0
2013-11-26 11:35:00,19.78,19.82,19.77,19.82,85400.0,17.4718,17.5072,17.463,17.5072,85400.0
2013-11-26 11:40:00,19.82,19.84,19.81,19.84,128300.0,17.5072,17.5248,17.4983,17.5248,128300.0
2013-11-26 11:45:00,19.83,19.86,19.82,19.86,127200.0,17.516,17.5425,17.5072,17.5425,127200.0
2013-11-26 11:50:00,19.85,19.87,19.84,19.87,108200.0,17.5337,17.5513,17.5248,17.5513,108200.0
2013-11-26 11:55:00,19.87,19.89,19.8,19.82,194000.0,17.5513,17.569,17.4895,17.5072,194000.0
2013-11-26 12:00:00,19.82,19.85,19.79,19.8,129500.0,17.5072,17.5337,17.4807,17.4895,129500.0
2013-11-26 12:05:00,19.8,19.81,19.74,19.78,125200.0,17.4895,17.4983,17.4365,17.4718,125200.0
2013-11-26 12:10:00,19.78,19.8,19.76,19.77,81200.0,17.4718,17.4895,17.4542,17.463,81200.0
2013-11-26 12:15:00,19.78,19.78,19.76,19.76,62200.0,17.4718,17.4718,17.4542,17.4542,62200.0
2013-11-26 12:20:00,19.77,19.77,19.75,19.75,32600.0,17.463,17.463,17.4453,17.4453,32600.0
2013-11-26 12:25:00,19.75,19.75,19.71,19.74,64000.0,17.4453,17.4453,17.41,17.4365,64000.0
2013-11-26 12:30:00,19.75,19.77,19.74,19.75,24100.0,17.4453,17.463,17.4365,17.4453,24100.0
2013-11-26 12:35:00,19.75,19.76,19.73,19.73,56100.0,17.4453,17.4542,17.4277,17.4277,56100.0
2013-11-26 12:40:00,19.73,19.75,19.73,19.74,115200.0,17.4277,17.4453,17.4277,17.4365,115200.0
2013-11-26 12:45:00,19.74,19.77,19.73,19.76,146800.0,17.4365,17.463,17.4277,17.4542,146800.0
2013-11-26 12:50:00,19.76,19.77,19.75,19.76,56100.0,17.4542,17.463,17.4453,17.4542,56100.0
2013-11-26 12:55:00,19.76,19.77,19.74,19.74,59900.0,17.4542,17.463,17.4365,17.4365,59900.0
2013-11-26 13:00:00,19.74,19.77,19.73,19.77,92400.0,17.4365,17.463,17.4277,17.463,92400.0
2013-11-26 13:05:00,19.77,19.83,19.76,19.83,50300.0,17.463,17.516,17.4542,17.516,50300.0
2013-11-26 13:10:00,19.82,19.84,19.82,19.82,48900.0,17.5072,17.5248,17.5072,17.5072,48900.0
2013-11-26 13:15:00,19.82,19.85,19.82,19.84,57900.0,17.5072,17.5337,17.5072,17.5248,57900.0
2013-11-26 13:20:00,19.85,19.88,19.84,19.85,148000.0,17.5337,17.5602,17.5248,17.5337,148000.0
2013-11-26 13:25:00,19.85,19.88,19.84,19.85,100500.0,17.5337,17.5602,17.5248,17.5337,100500.0
2013-11-26 13:30:00,19.85,19.88,19.84,19.86,83100.0,17.5337,17.5602,17.5248,17.5425,83100.0
2013-11-26 13:35:00,19.86,19.87,19.84,19.85,39700.0,17.5425,17.5513,17.5248,17.5337,39700.0
2013-11-26 13:40:00,19.86,19.88,19.85,19.88,44700.0,17.5425,17.5602,17.5337,17.5602,44700.0
2013-11-26 13:45:00,19.87,19.9,19.87,19.89,47500.0,17.5513,17.5778,17.5513,17.569,47500.0
2013-11-26 13:50:00,19.89,19.91,19.89,19.91,70900.0,17.569,17.5867,17.569,17.5867,70900.0
2013-11-26 13:55:00,19.91,19.94,19.91,19.94,43900.0,17.5867,17.6132,17.5867,17.6132,43900.0
2013-11-26 14:00:00,19.94,19.94,19.91,19.91,64500.0,17.6132,17.6132,17.5867,17.5867,64500.0
2013-11-26 14:05:00,19.91,19.92,19.9,19.9,130100.0,17.5867,17.5955,17.5778,17.5778,130100.0
2013-11-26 14:10:00,19.91,19.92,19.9,19.91,50800.0,17.5867,17.5955,17.5778,17.5867,50800.0
2013-11-26 14:15:00,19.91,19.92,19.9,19.91,47800.0,17.5867,17.5955,17.5778,17.5867,47800.0
2013-11-26 14:20:00,19.91,19.93,19.91,19.92,61400.0,17.5867,17.6043,17.5867,17.5955,61400.0
2013-11-26 14:25:00,19.92,19.93,19.91,19.93,141500.0,17.5955,17.6043,17.5867,17.6043,141500.0
2013-11-26 14:30:00,19.92,19.93,19.91,19.91,68900.0,17.5955,17.6043,17.5867,17.5867,68900.0
2013-11-26 14:35:00,19.92,19.92,19.91,19.91,26000.0,17.5955,17.5955,17.5867,17.5867,26000.0
2013-11-26 14:40:00,19.91,19.92,19.87,19.87,65900.0,17.5867,17.5955,17.5513,17.5513,65900.0
2013-11-26 14:45:00,19.87,19.88,19.83,19.83,74700.0,17.5513,17.5602,17.516,17.516,74700.0
2013-11-26 14:50:00,19.83,19.87,19.83,19.86,60500.0,17.516,17.5513,17.516,17.5425,60500.0
2013-11-26 14:55:00,19.87,19.9,19.85,19.88,47900.0,17.5513,17.5778,17.5337,17.5602,47900.0
2013-11-26 15:00:00,19.87,19.88,19.86,19.87,18600.0,17.5513,17.5602,17.5425,17.5513,18600.0
2013-11-26 15:05:00,19.87,19.89,19.85,19.89,82400.0,17.5513,17.569,17.5337,17.569,82400.0
2013-11-26 15:10:00,19.89,19.9,19.87,19.88,123400.0,17.569,17.5778,17.5513,17.5602,123400.0
2013-11-26 15:15:00,19.88,19.88,19.87,19.88,12500.0,17.5602,17.5602,17.5513,17.5602,12500.0
2013-11-26 15:20:00,19.88,19.9,19.87,19.89,151900.0,17.5602,17.5778,17.5513,17.569,151900.0
2013-11-26 15:25:00,19.89,19.9,19.87,19.87,121000.0,17.569,17.5778,17.5513,17.5513,121000.0
2013-11-26 15:30:00,19.87,19.91,19.87,19.89,130300.0,17.5513,17.5867,17.5513,17.569,130300.0
2013-11-26 15:35:00,19.89,19.95,19.89,19.95,223800.0,17.569,17.622,17.569,17.622,223800.0
2013-11-26 15:40:00,19.95,19.95,19.93,19.94,149900.0,17.622,17.622,17.6043,17.6132,149900.0
2013-11-26 15:45:00,19.93,19.94,19.87,19.93,325300.0,17.6043,17.6132,17.5513,17.6043,325300.0
2013-11-26 15:50:00,19.93,19.94,19.9,19.92,331700.0,17.6043,17.6132,17.5778,17.5955,331700.0
2013-11-26 15:55:00,19.91,19.95,19.9,19.93,767800.0,17.5867,17.622,17.5778,17.6043,767800.0
2013-11-27 09:30:00,19.98,20.09,19.95,20.05,231200.0,17.6485,17.7456,17.622,17.7103,231200.0
2013-11-27 09:35:00,20.04,20.18,20.04,20.18,235600.0,17.7015,17.8251,17.7015,17.8251,235600.0
2013-11-27 09:40:00,20.18,20.29,20.17,20.27,242000.0,17.8251,17.9223,17.8163,17.9046,242000.0
2013-11-27 09:45:00,20.27,20.4,20.24,20.38,285200.0,17.9046,18.0195,17.8781,18.0018,285200.0
2013-11-27 09:50:00,20.38,20.43,20.33,20.34,189800.0,18.0018,18.046,17.9576,17.9665,189800.0
2013-11-27 09:55:00,20.34,20.42,20.28,20.32,301600.0,17.9665,18.0371,17.9135,17.9488,301600.0
2013-11-27 10:00:00,20.33,20.34,20.14,20.15,337900.0,17.9576,17.9665,17.7898,17.7986,337900.0
2013-11-27 10:05:00,20.15,20.18,20.02,20.06,249800.0,17.7986,17.8251,17.6838,17.7191,249800.0
2013-11-27 10:10:00,20.06,20.12,20.01,20.05,159000.0,17.7191,17.7721,17.675,17.7103,159000.0
2013-11-27 10:15:00,20.05,20.13,20.03,20.13,228500.0,17.7103,17.781,17.6927,17.781,228500.0
2013-11-27 10:20:00,20.13,20.19,20.11,20.19,117000.0,17.781,17.834,17.7633,17.834,117000.0
2013-11-27 10:25:00,20.19,20.25,20.19,20.2,136300.0,17.834,17.887,17.834,17.8428,136300.0
2013-11-27 10:30:00,20.21,20.25,20.21,20.24,53400.0,17.8516,17.887,17.8516,17.8781,53400.0
2013-11-27 10:35:00,20.25,20.28,20.24,20.28,127000.0,17.887,17.9135,17.8781,17.9135,127000.0
2013-11-27 10:40:00,20.28,20.34,20.27,20.31,114100.0,17.9135,17.9665,17.9046,17.94,114100.0
2013-11-27 10:45:00,20.31,20.32,20.26,20.3,83600.0,17.94,17.9488,17.8958,17.9311,83600.0
2013-11-27 10:50:00,20.3,20.3,20.26,20.3,29500.0,17.9311,17.9311,17.8958,17.9311,29500.0
2013-11-27 10:55:00,20.3,20.32,20.28,20.32,65000.0,17.9311,17.9488,17.9135,17.9488,65000.0
2013-11-27 11:00:00,20.32,20.35,20.26,20.35,165200.0,17.9488,17.9753,17.8958,17.9753,165200.0
2013-11-27 11:05:00,20.34,20.35,20.32,20.32,80900.0,17.9665,17.9753,17.9488,17.9488,80900.0
2013-11-27 11:10:00,20.32,20.34,20.3,20.32,66900.0,17.9488,17.9665,17.9311,17.9488,66900.0
2013-11-27 11:15:00,20.32,20.35,20.29,20.3,98900.0,17.9488,17.9753,17.9223,17.9311,98900.0
2013-11-27 11:20:00,20.29,20.29,20.22,20.23,113700.0,17.9223,17.9223,17.8605,17.8693,113700.0
2013-11-27 11:25:00,20.23,20.24,20.2,20.2,79400.0,17.8693,17.8781,17.8428,17.8428,79400.0
2013-11-27 11:30:00,20.2,20.21,20.16,20.19,88000.0,17.8428,17.8516,17.8075,17.834,88000.0
2013-11-27 11:35:00,20.18,20.19,20.13,20.13,81900.0,17.8251,17.834,17.781,17.781,81900.0
2013-11-27 11:40:00,20.12,20.18,20.11,20.18,270700.0,17.7721,17.8251,17.7633,17.8251,270700.0
2013-11-27 11:45:00,20.18,20.19,20.05,20.09,255900.0,17.8251,17.834,17.7103,17.7456,255900.0
2013-11-27 11:50:00,20.09,20.13,20.08,20.13,119700.0,17.7456,17.781,17.7368,17.781,119700.0
2013-11-27 11:55:00,20.13,20.13,20.07,20.08,66200.0,17.781,17.781,17.728,17.7368,66200.0
2013-11-27 12:00:00,20.08,20.09,20.03,20.04,97800.0,17.7368,17.7456,17.6927,17.7015,97800.0
2013-11-27 12:05:00,20.03,20.08,20.02,20.05,156500.0,17.6927,17.7368,17.6838,17.7103,156500.0
2013-11-27 12:10:00,20.05,20.15,20.05,20.13,149900.0,17.7103,17.7986,17.7103,17.781,149900.0
2013-11-27 12:15:00,20.14,20.17,20.13,20.13,93700.0,17.7898,17.8163,17.781,17.781,93700.0
2013-11-27 12:20:00,20.14,20.14,20.06,20.07,111700.0,17.7898,17.7898,17.7191,17.728,111700.0
2013-11-27 12:25:00,20.07,20.08,20.04,20.07,144000.0,17.728,17.7368,17.7015,17.728,144000.0
2013-11-27 12:30:00,20.07,20.1,20.06,20.1,75200.0,17.728,17.7545,17.7191,17.7545,75200.0
2013-11-27 12:35:00,20.09,20.13,20.09,20.13,50800.0,17.7456,17.781,17.7456,17.781,50800.0
2013-11-27 12:40:00,20.12,20.21,20.12,20.21,112600.0,17.7721,17.8516,17.7721,17.8516,112600.0
2013-11-27 12:45:00,20.21,20.24,20.21,20.23,82800.0,17.8516,17.8781,17.8516,17.8693,82800.0
2013-11-27 12:50:00,20.23,20.26,20.23,20.25,89400.0,17.8693,17.8958,17.8693,17.887,89400.0
2013-11-27 12:55:00,20.26,20.28,20.25,20.26,128200.0,17.8958,17.9135,17.887,17.8958,128200.0
2013-11-27 13:00:00,20.27,20.28,20.22,20.23,111700.0,17.9046,17.9135,17.8605,17.8693,111700.0
2013-11-27 13:05:00,20.22,20.23,20.19,20.21,50900.0,17.8605,17.8693,17.834,17.8516,50900.0
2013-11-27 13:10:00,20.22,20.23,20.2,20.2,58100.0,17.8605,17.8693,17.8428,17.8428,58100.0
2013-11-27 13:15:00,20.2,20.2,20.14,20.15,44100.0,17.8428,17.8428,17.7898,17.7986,44100.0
2013-11-27 13:20:00,20.14,20.14,20.1,20.13,136700.0,17.7898,17.7898,17.7545,17.781,136700.0
2013-11-27 13:25:00,20.13,20.14,20.12,20.13,33400.0,17.781,17.7898,17.7721,17.781,33400.0
2013-11-27 13:30:00,20.14,20.14,20.06,20.1,102200.0,17.7898,17.7898,17.7191,17.7545,102200.0
2013-11-27 13:35:00,20.1,20.13,20.08,20.13,48400.0,17.7545,17.781,17.7368,17.781,48400.0
2013-11-27 13:40:00,20.13,20.16,20.13,20.14,48200.0,17.781,17.8075,17.781,17.7898,48200.0
2013-11-27 13:45:00,20.14,20.14,20.11,20.12,61500.0,17.7898,17.7898,17.7633,17.7721,61500.0
2013-11-27 13:50:00,20.12,20.13,20.09,20.09,97800.0,17.7721,17.781,17.7456,17.7456,97800.0
2013-11-27 13:55:00,20.09,20.12,20.09,20.12,12100.0,17.7456,17.7721,17.7456,17.7721,12100.0
2013-11-27 14:00:00,20.11,20.12,20.07,20.07,73200.0,17.7633,17.7721,17.728,17.728,73200.0
2013-11-27 14:05:00,20.07,20.07,20.06,20.06,14200.0,17.728,17.728,17.7191,17.7191,14200.0
2013-11-27 14:10:00,20.06,20.1,20.06,20.09,46100.0,17.7191,17.7545,17.7191,17.7456,46100.0
2013-11-27 14:15:00,20.1,20.1,20.07,20.1,48000.0,17.7545,17.7545,17.728,17.7545,48000.0
2013-11-27 14:20:00,20.09,20.11,20.09,20.1,61000.0,17.7456,17.7633,17.7456,17.7545,61000.0
2013-11-27 14:25:00,20.11,20.11,20.07,20.07,118300.0,17.7633,17.7633,17.728,17.728,118300.0
2013-11-27 14:30:00,20.07,20.11,20.06,20.1,86700.0,17.728,17.7633,17.7191,17.7545,86700.0
2013-11-27 14:35:00,20.11,20.12,20.09,20.11,39100.0,17.7633,17.7721,17.7456,17.7633,39100.0
2013-11-27 14:40:00,20.12,20.12,20.11,20.11,22700.0,17.7721,17.7721,17.7633,17.7633,22700.0
2013-11-27 14:45:00,20.12,20.12,20.1,20.11,47400.0,17.7721,17.7721,17.7545,17.7633,47400.0
2013-11-27 14:50:00,20.12,20.14,20.11,20.12,44500.0,17.7721,17.7898,17.7633,17.7721,44500.0
2013-11-27 14:55:00,20.12,20.13,20.1,20.11,40700.0,17.7721,17.781,17.7545,17.7633,40700.0
2013-11-27 15:00:00,20.11,20.12,20.08,20.08,47500.0,17.7633,17.7721,17.7368,17.7368,47500.0
2013-11-27 15:05:00,20.08,20.11,20.08,20.11,37200.0,17.7368,17.7633,17.7368,17.7633,37200.0
2013-11-27 15:10:00,20.11,20.11,20.08,20.09,41800.0,17.7633,17.7633,17.7368,17.7456,41800.0
2013-11-27 15:15:00,20.09,20.09,20.05,20.05,83900.0,17.7456,17.7456,17.7103,17.7103,83900.0
2013-11-27 15:20:00,20.05,20.07,20.05,20.05,61700.0,17.7103,17.728,17.7103,17.7103,61700.0
2013-11-27 15:25:00,20.05,20.07,20.05,20.05,18300.0,17.7103,17.728,17.7103,17.7103,18300.0
2013-11-27 15:30:00,20.06,20.06,20.02,20.04,123300.0,17.7191,17.7191,17.6838,17.7015,123300.0
2013-11-27 15:35:00,20.03,20.05,20.03,20.04,48700.0,17.6927,17.7103,17.6927,17.7015,48700.0
2013-11-27 15:40:00,20.04,20.07,20.04,20.06,81500.0,17.7015,17.728,17.7015,17.7191,81500.0
2013-11-27 15:45:00,20.06,20.07,20.04,20.05,125100.0,17.7191,17.728,17.7015,17.7103,125100.0
2013-11-27 15:50:00,20.05,20.08,20.03,20.07,130800.0,17.7103,17.7368,17.6927,17.728,130800.0
2013-11-27 15:55:00,20.07,20.08,20.06,20.06,151900.0,17.728,17.7368,17.7191,17.7191,151900.0
2013-11-29 09:30:00,20.05,20.06,19.63,19.77,213600.0,17.7103,17.7191,17.3393,17.463,213600.0
2013-11-29 09:35:00,19.81,20.1,19.8,19.91,149000.0,17.4983,17.7545,17.4895,17.5867,149000.0
2013-11-29 09:40:00,19.89,19.92,19.81,19.81,74600.0,17.569,17.5955,17.4983,17.4983,74600.0
2013-11-29 09:45:00,19.82,19.85,19.8,19.84,92500.0,17.5072,17.5337,17.4895,17.5248,92500.0
2013-11-29 09:50:00,19.85,19.86,19.78,19.83,134700.0,17.5337,17.5425,17.4718,17.516,134700.0
2013-11-29 09:55:00,19.83,19.85,19.79,19.83,68700.0,17.516,17.5337,17.4807,17.516,68700.0
2013-11-29 10:00:00,19.84,19.85,19.76,19.76,76500.0,17.5248,17.5337,17.4542,17.4542,76500.0
2013-11-29 10:05:00,19.76,19.8,19.76,19.77,59900.0,17.4542,17.4895,17.4542,17.463,59900.0
2013-11-29 10:10:00,19.77,19.81,19.76,19.77,67000.0,17.463,17.4983,17.4542,17.463,67000.0
2013-11-29 10:15:00,19.77,19.82,19.75,19.82,47500.0,17.463,17.5072,17.4453,17.5072,47500.0
2013-11-29 10:20:00,19.83,19.85,19.8,19.81,45200.0,17.516,17.5337,17.4895,17.4983,45200.0
2013-11-29 10:25:00,19.8,19.81,19.77,19.81,24600.0,17.4895,17.4983,17.463,17.4983,24600.0
2013-11-29 10:30:00,19.8,19.81,19.76,19.76,27500.0,17.4895,17.4983,17.4542,17.4542,27500.0
2013-11-29 10:35:00,19.77,19.77,19.73,19.73,46900.0,17.463,17.463,17.4277,17.4277,46900.0
2013-11-29 10:40:00,19.73,19.73,19.71,19.73,37500.0,17.4277,17.4277,17.41,17.4277,37500.0
2013-11-29 10:45:00,19.73,19.73,19.69,19.71,50900.0,17.4277,17.4277,17.3923,17.41,50900.0
2013-11-29 10:50:00,19.71,19.71,19.68,19.7,41000.0,17.41,17.41,17.3835,17.4012,41000.0
2013-11-29 10:55:00,19.69,19.7,19.63,19.7,86900.0,17.3923,17.4012,17.3393,17.4012,86900.0
2013-11-29 11:00:00,19.69,19.7,19.67,19.67,43600.0,17.3923,17.4012,17.3747,17.3747,43600.0
2013-11-29 11:05:00,19.68,19.68,19.66,19.67,37400.0,17.3835,17.3835,17.3658,17.3747,37400.0
2013-11-29 11:10:00,19.67,19.71,19.67,19.68,25200.0,17.3747,17.41,17.3747,17.3835,25200.0
2013-11-29 11:15:00,19.68,19.71,19.68,19.7,20200.0,17.3835,17.41,17.3835,17.4012,20200.0
2013-11-29 11:20:00,19.69,19.75,19.69,19.73,34900.0,17.3923,17.4453,17.3923,17.4277,34900.0
2013-11-29 11:25:00,19.73,19.78,19.72,19.77,120500.0,17.4277,17.4718,17.4188,17.463,120500.0
2013-11-29 11:30:00,19.76,19.83,19.76,19.81,39800.0,17.4542,17.516,17.4542,17.4983,39800.0
2013-11-29 11:35:00,19.82,19.88,19.81,19.88,78600.0,17.5072,17.5602,17.4983,17.5602,78600.0
2013-11-29 11:40:00,19.89,19.9,19.85,19.87,78000.0,17.569,17.5778,17.5337,17.5513,78000.0
2013-11-29 11:45:00,19.88,19.9,19.87,19.87,34700.0,17.5602,17.5778,17.5513,17.5513,34700.0
2013-11-29 11:50:00,19.87,19.93,19.87,19.91,28800.0,17.5513,17.6043,17.5513,17.5867,28800.0
2013-11-29 11:55:00,19.92,19.95,19.91,19.95,45200.0,17.5955,17.622,17.5867,17.622,45200.0
2013-11-29 12:00:00,19.95,19.98,19.94,19.98,148100.0,17.622,17.6485,17.6132,17.6485,148100.0
2013-11-29 12:05:00,19.98,20.04,19.98,20.02,44400.0,17.6485,17.7015,17.6485,17.6838,44400.0
2013-11-29 12:10:00,20.03,20.03,19.96,19.97,45400.0,17.6927,17.6927,17.6308,17.6397,45400.0
2013-11-29 12:15:00,19.96,19.97,19.9,19.92,83800.0,17.6308,17.6397,17.5778,17.5955,83800.0
2013-11-29 12:20:00,19.93,19.93,19.9,19.9,17200.0,17.6043,17.6043,17.5778,17.5778,17200.0
2013-11-29 12:25:00,19.9,19.91,19.88,19.9,23300.0,17.5778,17.5867,17.5602,17.5778,23300.0
2013-11-29 12:30:00,19.9,19.94,19.9,19.91,52400.0,17.5778,17.6132,17.5778,17.5867,52400.0
2013-11-29 12:35:00,19.91,19.94,19.89,19.93,31800.0,17.5867,17.6132,17.569,17.6043,31800.0
2013-11-29 12:40:00,19.93,19.93,19.88,19.89,41600.0,17.6043,17.6043,17.5602,17.569,41600.0
2013-11-29 12:45:00,19.89,19.91,19.83,19.85,102700.0,17.569,17.5867,17.516,17.5337,102700.0
2013-11-29 12:50:00,19.85,19.89,19.8,19.89,114600.0,17.5337,17.569,17.4895,17.569,114600.0
2013-11-29 12:55:00,19.88,19.9,19.85,19.87,190500.0,17.5602,17.5778,17.5337,17.5513,190500.0
2013-12-02 09:30:00,19.82,19.82,19.59,19.64,134200.0,17.5072,17.5072,17.304,17.3482,134200.0
2013-12-02 09:35:00,19.64,19.75,19.58,19.61,83000.0,17.3482,17.4453,17.2952,17.3217,83000.0
2013-12-02 09:40:00,19.6,19.67,19.52,19.53,114600.0,17.3128,17.3747,17.2422,17.251,114600.0
2013-12-02 09:45:00,19.52,19.64,19.5,19.61,110100.0,17.2422,17.3482,17.2245,17.3217,110100.0
2013-12-02 09:50:00,19.6,19.68,19.6,19.67,83600.0,17.3128,17.3835,17.3128,17.3747,83600.0
2013-12-02 09:55:00,19.68,19.79,19.68,19.74,63300.0,17.3835,17.4807,17.3835,17.4365,63300.0
2013-12-02 10:00:00,19.73,19.73,19.61,19.7,76900.0,17.4277,17.4277,17.3217,17.4012,76900.0
2013-12-02 10:05:00,19.7,19.7,19.66,19.67,51800.0,17.4012,17.4012,17.3658,17.3747,51800.0
2013-12-02 10:10:00,19.67,19.7,19.6,19.61,80300.0,17.3747,17.4012,17.3128,17.3217,80300.0
2013-12-02 10:15:00,19.62,19.66,19.61,19.63,77100.0,17.3305,17.3658,17.3217,17.3393,77100.0
2013-12-02 10:20:00,19.63,19.64,19.56,19.57,61300.0,17.3393,17.3482,17.2775,17.2863,61300.0
2013-12-02 10:25:00,19.57,19.59,19.55,19.58,60000.0,17.2863,17.304,17.2687,17.2952,60000.0
2013-12-02 10:30:00,19.59,19.63,19.59,19.61,45700.0,17.304,17.3393,17.304,17.3217,45700.0
2013-12-02 10:35:00,19.62,19.63,19.61,19.62,30500.0,17.3305,17.3393,17.3217,17.3305,30500.0
2013-12-02 10:40:00,19.62,19.62,19.56,19.57,43800.0,17.3305,17.3305,17.2775,17.2863,43800.0
2013-12-02 10:45:00,19.57,19.57,19.54,19.56,91000.0,17.2863,17.2863,17.2598,17.2775,91000.0
2013-12-02 10:50:00,19.56,19.57,19.51,19.57,43800.0,17.2775,17.2863,17.2333,17.2863,43800.0
2013-12-02 10:55:00,19.57,19.6,19.55,19.6,30700.0,17.2863,17.3128,17.2687,17.3128,30700.0
2013-12-02 11:00:00,19.61,19.63,19.59,19.61,49400.0,17.3217,17.3393,17.304,17.3217,49400.0
2013-12-02 11:05:00,19.6,19.6,19.58,19.6,33100.0,17.3128,17.3128,17.2952,17.3128,33100.0
2013-12-02 11:10:00,19.61,19.61,19.57,19.59,34500.0,17.3217,17.3217,17.2863,17.304,34500.0
2013-12-02 11:15:00,19.58,19.59,19.55,19.56,26400.0,17.2952,17.304,17.2687,17.2775,26400.0
2013-12-02 11:20:00,19.56,19.58,19.55,19.58,24900.0,17.2775,17.2952,17.2687,17.2952,24900.0
2013-12-02 11:25:00,19.58,19.6,19.56,19.57,38300.0,17.2952,17.3128,17.2775,17.2863,38300.0
2013-12-02 11:30:00,19.57,19.59,19.56,19.58,46700.0,17.2863,17.304,17.2775,17.2952,46700.0
2013-12-02 11:35:00,19.58,19.61,19.57,19.6,28800.0,17.2952,17.3217,17.2863,17.3128,28800.0
2013-12-02 11:40:00,19.59,19.61,19.59,19.61,13600.0,17.304,17.3217,17.304,17.3217,13600.0
2013-12-02 11:45:00,19.6,19.67,19.6,19.64,49400.0,17.3128,17.3747,17.3128,17.3482,49400.0
2013-12-02 11:50:00,19.64,19.65,19.63,19.64,28900.0,17.3482,17.357,17.3393,17.3482,28900.0
2013-12-02 11:55:00,19.64,19.66,19.63,19.66,46500.0,17.3482,17.3658,17.3393,17.3658,46500.0
2013-12-02 12:00:00,19.64,19.64,19.62,19.62,33000.0,17.3482,17.3482,17.3305,17.3305,33000.0
2013-12-02 12:05:00,19.63,19.67,19.63,19.66,39800.0,17.3393,17.3747,17.3393,17.3658,39800.0
2013-12-02 12:10:00,19.66,19.67,19.66,19.66,11100.0,17.3658,17.3747,17.3658,17.3658,11100.0
2013-12-02 12:15:00,19.66,19.68,19.66,19.67,41500.0,17.3658,17.3835,17.3658,17.3747,41500.0
2013-12-02 12:20:00,19.67,19.72,19.67,19.71,36300.0,17.3747,17.4188,17.3747,17.41,36300.0
2013-12-02 12:25:00,19.72,19.74,19.72,19.73,32300.0,17.4188,17.4365,17.4188,17.4277,32300.0
2013-12-02 12:30:00,19.73,19.74,19.7,19.72,52000.0,17.4277,17.4365,17.4012,17.4188,52000.0
2013-12-02 12:35:00,19.71,19.71,19.69,19.71,36700.0,17.41,17.41,17.3923,17.41,36700.0
2013-12-02 12:40:00,19.71,19.71,19.69,19.7,20600.0,17.41,17.41,17.3923,17.4012,20600.0
2013-12-02 12:45:00,19.7,19.7,19.68,19.7,21100.0,17.4012,17.4012,17.3835,17.4012,21100.0
2013-12-02 12:50:00,19.69,19.72,19.69,19.72,33300.0,17.3923,17.4188,17.3923,17.4188,33300.0
2013-12-02 12:55:00,19.71,19.72,19.68,19.7,64600.0,17.41,17.4188,17.3835,17.4012,64600.0
2013-12-02 13:00:00,19.69,19.69,19.67,19.68,33500.0,17.3923,17.3923,17.3747,17.3835,33500.0
2013-12-02 13:05:00,19.67,19.68,19.67,19.67,20000.0,17.3747,17.3835,17.3747,17.3747,20000.0
2013-12-02 13:10:00,19.67,19.67,19.63,19.64,66300.0,17.3747,17.3747,17.3393,17.3482,66300.0
2013-12-02 13:15:00,19.64,19.65,19.62,19.64,34200.0,17.3482,17.357,17.3305,17.3482,34200.0
2013-12-02 13:20:00,19.64,19.65,19.63,19.63,17700.0,17.3482,17.357,17.3393,17.3393,17700.0
2013-12-02 13:25:00,19.63,19.63,19.59,19.61,50000.0,17.3393,17.3393,17.304,17.3217,50000.0
2013-12-02 13:30:00,19.6,19.61,19.58,19.61,46600.0,17.3128,17.3217,17.2952,17.3217,46600.0
2013-12-02 13:35:00,19.6,19.61,19.55,19.56,40000.0,17.3128,17.3217,17.2687,17.2775,40000.0
2013-12-02 13:40:00,19.55,19.57,19.55,19.56,27400.0,17.2687,17.2863,17.2687,17.2775,27400.0
2013-12-02 13:45:00,19.56,19.58,19.55,19.57,44500.0,17.2775,17.2952,17.2687,17.2863,44500.0
2013-12-02 13:50:00,19.57,19.57,19.54,19.55,40400.0,17.2863,17.2863,17.2598,17.2687,40400.0
2013-12-02 13:55:00,19.55,19.55,19.49,19.5,52800.0,17.2687,17.2687,17.2157,17.2245,52800.0
2013-12-02 14:00:00,19.49,19.5,19.47,19.47,24100.0,17.2157,17.2245,17.198,17.198,24100.0
2013-12-02 14:05:00,19.47,19.49,19.46,19.48,65600.0,17.198,17.2157,17.1892,17.2068,65600.0
2013-12-02 14:10:00,19.48,19.48,19.41,19.41,70200.0,17.2068,17.2068,17.145,17.145,70200.0
2013-12-02 14:15:00,19.41,19.42,19.4,19.4,20600.0,17.145,17.1538,17.1362,17.1362,20600.0
2013-12-02 14:20:00,19.4,19.4,19.37,19.38,71000.0,17.1362,17.1362,17.1097,17.1185,71000.0
2013-12-02 14:25:00,19.39,19.42,19.38,19.39,49000.0,17.1273,17.1538,17.1185,17.1273,49000.0
2013-12-02 14:30:00,19.39,19.4,19.36,19.36,47800.0,17.1273,17.1362,17.1008,17.1008,47800.0
2013-12-02 14:35:00,19.37,19.43,19.36,19.42,51800.0,17.1097,17.1627,17.1008,17.1538,51800.0
2013-12-02 14:40:00,19.42,19.43,19.37,19.38,38000.0,17.1538,17.1627,17.1097,17.1185,38000.0
2013-12-02 14:45:00,19.38,19.46,19.38,19.46,76600.0,17.1185,17.1892,17.1185,17.1892,76600.0
2013-12-02 14:50:00,19.46,19.46,19.42,19.45,45700.0,17.1892,17.1892,17.1538,17.1803,45700.0
2013-12-02 14:55:00,19.44,19.46,19.43,19.44,38100.0,17.1715,17.1892,17.1627,17.1715,38100.0
2013-12-02 15:00:00,19.45,19.46,19.42,19.42,33000.0,17.1803,17.1892,17.1538,17.1538,33000.0
2013-12-02 15:05:00,19.42,19.44,19.41,19.44,47300.0,17.1538,17.1715,17.145,17.1715,47300.0
2013-12-02 15:10:00,19.45,19.45,19.41,19.43,67800.0,17.1803,17.1803,17.145,17.1627,67800.0
2013-12-02 15:15:00,19.43,19.45,19.41,19.41,67300.0,17.1627,17.1803,17.145,17.145,67300.0
2013-12-02 15:20:00,19.41,19.42,19.4,19.4,28000.0,17.145,17.1538,17.1362,17.1362,28000.0
2013-12-02 15:25:00,19.4,19.41,19.35,19.39,69000.0,17.1362,17.145,17.092,17.1273,69000.0
2013-12-02 15:30:00,19.38,19.39,19.35,19.36,107800.0,17.1185,17.1273,17.092,17.1008,107800.0
2013-12-02 15:35:00,19.36,19.36,19.32,19.34,90400.0,17.1008,17.1008,17.0655,17.0832,90400.0
2013-12-02 15:40:00,19.34,19.35,19.3,19.3,130000.0,17.0832,17.092,17.0478,17.0478,130000.0
2013-12-02 15:45:00,19.3,19.34,19.29,19.31,243800.0,17.0478,17.0832,17.039,17.0567,243800.0
2013-12-02 15:50:00,19.31,19.33,19.3,19.32,179000.0,17.0567,17.0743,17.0478,17.0655,179000.0
2013-12-02 15:55:00,19.31,19.36,19.3,19.35,456700.0,17.0567,17.1008,17.0478,17.092,456700.0
2013-12-03 09:30:00,19.24,19.44,19.24,19.42,114500.0,16.9948,17.1715,16.9948,17.1538,114500.0
2013-12-03 09:35:00,19.41,19.42,19.25,19.25,71400.0,17.145,17.1538,17.0037,17.0037,71400.0
2013-12-03 09:40:00,19.24,19.32,19.2,19.31,114600.0,16.9948,17.0655,16.9595,17.0567,114600.0
2013-12-03 09:45:00,19.3,19.3,19.24,19.28,96200.0,17.0478,17.0478,16.9948,17.0302,96200.0
2013-12-03 09:50:00,19.29,19.35,19.28,19.33,68000.0,17.039,17.092,17.0302,17.0743,68000.0
2013-12-03 09:55:00,19.33,19.37,19.31,19.37,62800.0,17.0743,17.1097,17.0567,17.1097,62800.0
2013-12-03 10:00:00,19.38,19.45,19.37,19.42,104900.0,17.1185,17.1803,17.1097,17.1538,104900.0
2013-12-03 10:05:00,19.42,19.46,19.41,19.46,77600.0,17.1538,17.1892,17.145,17.1892,77600.0
2013-12-03 10:10:00,19.45,19.52,19.45,19.49,77400.0,17.1803,17.2422,17.1803,17.2157,77400.0
2013-12-03 10:15:00,19.49,19.53,19.45,19.46,64200.0,17.2157,17.251,17.1803,17.1892,64200.0
2013-12-03 10:20:00,19.46,19.48,19.38,19.38,47100.0,17.1892,17.2068,17.1185,17.1185,47100.0
2013-12-03 10:25:00,19.38,19.38,19.31,19.32,109400.0,17.1185,17.1185,17.0567,17.0655,109400.0
2013-12-03 10:30:00,19.32,19.37,19.32,19.34,95800.0,17.0655,17.1097,17.0655,17.0832,95800.0
2013-12-03 10:35:00,19.34,19.36,19.31,19.33,62400.0,17.0832,17.1008,17.0567,17.0743,62400.0
2013-12-03 10:40:00,19.33,19.34,19.3,19.32,21900.0,17.0743,17.0832,17.0478,17.0655,21900.0
2013-12-03 10:45:00,19.32,19.34,19.3,19.32,47400.0,17.0655,17.0832,17.0478,17.0655,47400.0
2013-12-03 10:50:00,19.32,19.34,19.31,19.32,31000.0,17.0655,17.0832,17.0567,17.0655,31000.0
2013-12-03 10:55:00,19.32,19.33,19.3,19.33,54100.0,17.0655,17.0743,17.0478,17.0743,54100.0
2013-12-03 11:00:00,19.34,19.35,19.29,19.31,55000.0,17.0832,17.092,17.039,17.0567,55000.0
2013-12-03 11:05:00,19.32,19.35,19.31,19.33,24400.0,17.0655,17.092,17.0567,17.0743,24400.0
2013-12-03 11:10:00,19.33,19.39,19.33,19.35,57700.0,17.0743,17.1273,17.0743,17.092,57700.0
2013-12-03 11:15:00,19.35,19.41,19.34,19.4,71800.0,17.092,17.145,17.0832,17.1362,71800.0
2013-12-03 11:20:00,19.4,19.41,19.34,19.34,38800.0,17.1362,17.145,17.0832,17.0832,38800.0
2013-12-03 11:25:00,19.34,19.35,19.32,19.33,53600.0,17.0832,17.092,17.0655,17.0743,53600.0
2013-12-03 11:30:00,19.33,19.38,19.31,19.36,59000.0,17.0743,17.1185,17.0567,17.1008,59000.0
2013-12-03 11:35:00,19.37,19.37,19.32,19.35,71100.0,17.1097,17.1097,17.0655,17.092,71100.0
2013-12-03 11:40:00,19.35,19.35,19.3,19.33,44600.0,17.092,17.092,17.0478,17.0743,44600.0
2013-12-03 11:45:00,19.33,19.33,19.29,19.3,52600.0,17.0743,17.0743,17.039,17.0478,52600.0
2013-12-03 11:50:00,19.3,19.33,19.29,19.33,37600.0,17.0478,17.0743,17.039,17.0743,37600.0
2013-12-03 11:55:00,19.33,19.37,19.32,19.34,44600.0,17.0743,17.1097,17.0655,17.0832,44600.0
2013-12-03 12:00:00,19.34,19.36,19.33,19.35,35000.0,17.0832,17.1008,17.0743,17.092,35000.0
2013-12-03 12:05:00,19.35,19.39,19.35,19.38,49000.0,17.092,17.1273,17.092,17.1185,49000.0
2013-12-03 12:10:00,19.38,19.39,19.36,19.38,55200.0,17.1185,17.1273,17.1008,17.1185,55200.0
2013-12-03 12:15:00,19.38,19.39,19.37,19.38,29000.0,17.1185,17.1273,17.1097,17.1185,29000.0
2013-12-03 12:20:00,19.39,19.39,19.36,19.38,30600.0,17.1273,17.1273,17.1008,17.1185,30600.0
2013-12-03 12:25:00,19.37,19.37,19.34,19.35,44300.0,17.1097,17.1097,17.0832,17.092,44300.0
2013-12-03 12:30:00,19.34,19.35,19.3,19.32,47400.0,17.0832,17.092,17.0478,17.0655,47400.0
2013-12-03 12:35:00,19.32,19.36,19.32,19.33,49700.0,17.0655,17.1008,17.0655,17.0743,49700.0
2013-12-03 12:40:00,19.33,19.35,19.33,19.33,63200.0,17.0743,17.092,17.0743,17.0743,63200.0
2013-12-03 12:45:00,19.33,19.34,19.31,19.34,87500.0,17.0743,17.0832,17.0567,17.0832,87500.0
2013-12-03 12:50:00,19.33,19.34,19.32,19.33,45500.0,17.0743,17.0832,17.0655,17.0743,45500.0
2013-12-03 12:55:00,19.33,19.34,19.31,19.31,45800.0,17.0743,17.0832,17.0567,17.0567,45800.0
2013-12-03 13:00:00,19.32,19.32,19.25,19.26,71700.0,17.0655,17.0655,17.0037,17.0125,71700.0
2013-12-03 13:05:00,19.24,19.26,19.23,19.25,85800.0,16.9948,17.0125,16.986,17.0037,85800.0
2013-12-03 13:10:00,19.24,19.26,19.23,19.24,41500.0,16.9948,17.0125,16.986,16.9948,41500.0
2013-12-03 13:15:00,19.24,19.24,19.2,19.21,33300.0,16.9948,16.9948,16.9595,16.9683,33300.0
2013-12-03 13:20:00,19.22,19.26,19.22,19.23,80300.0,16.9772,17.0125,16.9772,16.986,80300.0
2013-12-03 13:25:00,19.24,19.25,19.21,19.22,41900.0,16.9948,17.0037,16.9683,16.9772,41900.0
2013-12-03 13:30:00,19.22,19.23,19.16,19.16,51400.0,16.9772,16.986,16.9242,16.9242,51400.0
2013-12-03 13:35:00,19.16,19.17,19.13,19.15,128500.0,16.9242,16.933,16.8977,16.9153,128500.0
2013-12-03 13:40:00,19.14,19.16,19.13,19.14,45800.0,16.9065,16.9242,16.8977,16.9065,45800.0
2013-12-03 13:45:00,19.14,19.14,19.1,19.11,128600.0,16.9065,16.9065,16.8712,16.88,128600.0
2013-12-03 13:50:00,19.1,19.12,19.09,19.1,76700.0,16.8712,16.8888,16.8623,16.8712,76700.0
2013-12-03 13:55:00,19.1,19.1,19.08,19.08,33400.0,16.8712,16.8712,16.8535,16.8535,33400.0
2013-12-03 14:00:00,19.08,19.08,19.05,19.05,27500.0,16.8535,16.8535,16.827,16.827,27500.0
2013-12-03 14:05:00,19.05,19.08,19.05,19.05,42500.0,16.827,16.8535,16.827,16.827,42500.0
2013-12-03 14:10:00,19.06,19.07,19.05,19.07,35600.0,16.8358,16.8447,16.827,16.8447,35600.0
2013-12-03 14:15:00,19.06,19.07,19.01,19.04,52900.0,16.8358,16.8447,16.7917,16.8182,52900.0
2013-12-03 14:20:00,19.03,19.1,19.03,19.09,64100.0,16.8093,16.8712,16.8093,16.8623,64100.0
2013-12-03 14:25:00,19.08,19.13,19.08,19.12,79900.0,16.8535,16.8977,16.8535,16.8888,79900.0
2013-12-03 14:30:00,19.12,19.18,19.12,19.17,50200.0,16.8888,16.9418,16.8888,16.933,50200.0
2013-12-03 14:35:00,19.18,19.23,19.18,19.2,76600.0,16.9418,16.986,16.9418,16.9595,76600.0
2013-12-03 14:40:00,19.2,19.2,19.18,19.18,36100.0,16.9595,16.9595,16.9418,16.9418,36100.0
2013-12-03 14:45:00,19.18,19.19,19.16,19.17,56800.0,16.9418,16.9507,16.9242,16.933,56800.0
2013-12-03 14:50:00,19.16,19.18,19.16,19.17,22600.0,16.9242,16.9418,16.9242,16.933,22600.0
2013-12-03 14:55:00,19.17,19.19,19.15,19.18,50800.0,16.933,16.9507,16.9153,16.9418,50800.0
2013-12-03 15:00:00,19.18,19.18,19.15,19.16,43500.0,16.9418,16.9418,16.9153,16.9242,43500.0
2013-12-03 15:05:00,19.16,19.16,19.13,19.13,47900.0,16.9242,16.9242,16.8977,16.8977,47900.0
2013-12-03 15:10:00,19.14,19.14,19.1,19.11,38600.0,16.9065,16.9065,16.8712,16.88,38600.0
2013-12-03 15:15:00,19.1,19.11,19.09,19.09,29300.0,16.8712,16.88,16.8623,16.8623,29300.0
2013-12-03 15:20:00,19.1,19.1,19.07,19.07,73900.0,16.8712,16.8712,16.8447,16.8447,73900.0
2013-12-03 15:25:00,19.07,19.09,19.07,19.07,81700.0,16.8447,16.8623,16.8447,16.8447,81700.0
2013-12-03 15:30:00,19.07,19.1,19.06,19.1,116500.0,16.8447,16.8712,16.8358,16.8712,116500.0
2013-12-03 15:35:00,19.1,19.12,19.1,19.12,40000.0,16.8712,16.8888,16.8712,16.8888,40000.0
2013-12-03 15:40:00,19.12,19.14,19.1,19.11,97200.0,16.8888,16.9065,16.8712,16.88,97200.0
2013-12-03 15:45:00,19.11,19.11,19.07,19.09,318500.0,16.88,16.88,16.8447,16.8623,318500.0
2013-12-03 15:50:00,19.09,19.12,19.08,19.12,191300.0,16.8623,16.8888,16.8535,16.8888,191300.0
2013-12-03 15:55:00,19.11,19.14,19.11,19.12,262300.0,16.88,16.9065,16.88,16.8888,262300.0
2013-12-04 09:30:00,18.92,18.99,18.85,18.91,109200.0,16.7122,16.774,16.6503,16.7033,109200.0
2013-12-04 09:35:00,18.9,18.94,18.81,18.83,99900.0,16.6945,16.7298,16.615,16.6327,99900.0
2013-12-04 09:40:00,18.82,18.9,18.8,18.83,84600.0,16.6238,16.6945,16.6062,16.6327,84600.0
2013-12-04 09:45:00,18.82,18.89,18.77,18.88,179300.0,16.6238,16.6857,16.5797,16.6768,179300.0
2013-12-04 09:50:00,18.87,18.93,18.84,18.87,180600.0,16.668,16.721,16.6415,16.668,180600.0
2013-12-04 09:55:00,18.88,18.89,18.85,18.87,82200.0,16.6768,16.6857,16.6503,16.668,82200.0
2013-12-04 10:00:00,18.88,19.15,18.86,19.04,350300.0,16.6768,16.9153,16.6592,16.8182,350300.0
2013-12-04 10:05:00,19.05,19.26,19.03,19.25,410700.0,16.827,17.0125,16.8093,17.0037,410700.0
2013-12-04 10:10:00,19.25,19.3,19.15,19.23,217100.0,17.0037,17.0478,16.9153,16.986,217100.0
2013-12-04 10:15:00,19.22,19.27,19.19,19.25,143500.0,16.9772,17.0213,16.9507,17.0037,143500.0
2013-12-04 10:20:00,19.25,19.31,19.24,19.27,125500.0,17.0037,17.0567,16.9948,17.0213,125500.0
2013-12-04 10:25:00,19.28,19.3,19.17,19.18,123200.0,17.0302,17.0478,16.933,16.9418,123200.0
2013-12-04 10:30:00,19.18,19.23,19.15,19.15,96700.0,16.9418,16.986,16.9153,16.9153,96700.0
2013-12-04 10:35:00,19.15,19.18,19.06,19.07,95500.0,16.9153,16.9418,16.8358,16.8447,95500.0
2013-12-04 10:40:00,19.08,19.13,19.06,19.11,87900.0,16.8535,16.8977,16.8358,16.88,87900.0
2013-12-04 10:45:00,19.12,19.18,19.12,19.17,82100.0,16.8888,16.9418,16.8888,16.933,82100.0
2013-12-04 10:50:00,19.17,19.23,19.16,19.22,90000.0,16.933,16.986,16.9242,16.9772,90000.0
2013-12-04 10:55:00,19.23,19.27,19.22,19.27,72400.0,16.986,17.0213,16.9772,17.0213,72400.0
2013-12-04 11:00:00,19.27,19.3,19.25,19.28,94500.0,17.0213,17.0478,17.0037,17.0302,94500.0
2013-12-04 11:05:00,19.27,19.33,19.27,19.27,66300.0,17.0213,17.0743,17.0213,17.0213,66300.0
2013-12-04 11:10:00,19.28,19.29,19.24,19.24,56700.0,17.0302,17.039,16.9948,16.9948,56700.0
2013-12-04 11:15:00,19.24,19.25,19.21,19.21,44100.0,16.9948,17.0037,16.9683,16.9683,44100.0
2013-12-04 11:20:00,19.22,19.22,19.19,19.21,50100.0,16.9772,16.9772,16.9507,16.9683,50100.0
2013-12-04 11:25:00,19.2,19.23,19.2,19.22,40300.0,16.9595,16.986,16.9595,16.9772,40300.0
2013-12-04 11:30:00,19.22,19.26,19.21,19.24,57600.0,16.9772,17.0125,16.9683,16.9948,57600.0
2013-12-04 11:35:00,19.25,19.27,19.2,19.2,66700.0,17.0037,17.0213,16.9595,16.9595,66700.0
2013-12-04 11:40:00,19.2,19.24,19.17,19.24,52500.0,16.9595,16.9948,16.933,16.9948,52500.0
2013-12-04 11:45:00,19.23,19.25,19.21,19.21,37800.0,16.986,17.0037,16.9683,16.9683,37800.0
2013-12-04 11:50:00,19.21,19.21,19.17,19.18,45100.0,16.9683,16.9683,16.933,16.9418,45100.0
2013-12-04 11:55:00,19.18,19.18,19.13,19.13,26900.0,16.9418,16.9418,16.8977,16.8977,26900.0
2013-12-04 12:00:00,19.14,19.16,19.07,19.11,95700.0,16.9065,16.9242,16.8447,16.88,95700.0
2013-12-04 12:05:00,19.12,19.14,19.1,19.11,29800.0,16.8888,16.9065,16.8712,16.88,29800.0
2013-12-04 12:10:00,19.12,19.12,19.07,19.08,71600.0,16.8888,16.8888,16.8447,16.8535,71600.0
2013-12-04 12:15:00,19.08,19.09,19.01,19.01,41300.0,16.8535,16.8623,16.7917,16.7917,41300.0
2013-12-04 12:20:00,19.02,19.02,18.99,19.0,58800.0,16.8005,16.8005,16.774,16.7828,58800.0
2013-12-04 12:25:00,19.01,19.03,19.0,19.01,70500.0,16.7917,16.8093,16.7828,16.7917,70500.0
2013-12-04 12:30:00,19.01,19.05,19.01,19.05,61000.0,16.7917,16.827,16.7917,16.827,61000.0
2013-12-04 12:35:00,19.05,19.09,19.04,19.09,72800.0,16.827,16.8623,16.8182,16.8623,72800.0
2013-12-04 12:40:00,19.08,19.08,19.04,19.06,47300.0,16.8535,16.8535,16.8182,16.8358,47300.0
2013-12-04 12:45:00,19.06,19.09,19.05,19.05,63500.0,16.8358,16.8623,16.827,16.827,63500.0
2013-12-04 12:50:00,19.05,19.07,19.04,19.04,51200.0,16.827,16.8447,16.8182,16.8182,51200.0
2013-12-04 12:55:00,19.04,19.07,19.03,19.04,36600.0,16.8182,16.8447,16.8093,16.8182,36600.0
2013-12-04 13:00:00,19.05,19.08,19.04,19.06,46900.0,16.827,16.8535,16.8182,16.8358,46900.0
2013-12-04 13:05:00,19.07,19.09,19.03,19.04,39600.0,16.8447,16.8623,16.8093,16.8182,39600.0
2013-12-04 13:10:00,19.04,19.04,18.96,18.96,88900.0,16.8182,16.8182,16.7475,16.7475,88900.0
2013-12-04 13:15:00,18.96,18.96,18.88,18.89,173400.0,16.7475,16.7475,16.6768,16.6857,173400.0
2013-12-04 13:20:00,18.89,18.89,18.8,18.83,159200.0,16.6857,16.6857,16.6062,16.6327,159200.0
2013-12-04 13:25:00,18.82,18.87,18.8,18.82,150100.0,16.6238,16.668,16.6062,16.6238,150100.0
2013-12-04 13:30:00,18.82,18.82,18.74,18.78,227400.0,16.6238,16.6238,16.5532,16.5885,227400.0
2013-12-04 13:35:00,18.77,18.82,18.77,18.82,53700.0,16.5797,16.6238,16.5797,16.6238,53700.0
2013-12-04 13:40:00,18.82,18.83,18.8,18.83,57200.0,16.6238,16.6327,16.6062,16.6327,57200.0
2013-12-04 13:45:00,18.83,18.88,18.81,18.87,53400.0,16.6327,16.6768,16.615,16.668,53400.0
2013-12-04 13:50:00,18.86,19.03,18.85,19.03,254000.0,16.6592,16.8093,16.6503,16.8093,254000.0
2013-12-04 13:55:00,19.03,19.03,18.98,19.0,77700.0,16.8093,16.8093,16.7652,16.7828,77700.0
2013-12-04 14:00:00,19.01,19.03,18.99,19.02,72900.0,16.7917,16.8093,16.774,16.8005,72900.0
2013-12-04 14:05:00,19.01,19.04,18.99,19.0,98700.0,16.7917,16.8182,16.774,16.7828,98700.0
2013-12-04 14:10:00,19.0,19.06,19.0,19.03,73400.0,16.7828,16.8358,16.7828,16.8093,73400.0
2013-12-04 14:15:00,19.02,19.03,19.0,19.01,51700.0,16.8005,16.8093,16.7828,16.7917,51700.0
2013-12-04 14:20:00,19.01,19.02,18.95,18.95,52700.0,16.7917,16.8005,16.7387,16.7387,52700.0
2013-12-04 14:25:00,18.95,18.99,18.93,18.94,51600.0,16.7387,16.774,16.721,16.7298,51600.0
2013-12-04 14:30:00,18.95,18.98,18.94,18.97,40700.0,16.7387,16.7652,16.7298,16.7563,40700.0
2013-12-04 14:35:00,18.98,19.01,18.97,18.99,28400.0,16.7652,16.7917,16.7563,16.774,28400.0
2013-12-04 14:40:00,18.99,19.01,18.99,19.01,34000.0,16.774,16.7917,16.774,16.7917,34000.0
2013-12-04 14:45:00,19.01,19.02,18.99,19.02,49000.0,16.7917,16.8005,16.774,16.8005,49000.0
2013-12-04 14:50:00,19.02,19.03,18.99,19.01,43500.0,16.8005,16.8093,16.774,16.7917,43500.0
2013-12-04 14:55:00,19.01,19.01,18.98,19.01,40700.0,16.7917,16.7917,16.7652,16.7917,40700.0
2013-12-04 15:00:00,19.01,19.02,18.97,18.99,43600.0,16.7917,16.8005,16.7563,16.774,43600.0
2013-12-04 15:05:00,18.99,19.01,18.98,19.0,38400.0,16.774,16.7917,16.7652,16.7828,38400.0
2013-12-04 15:10:00,19.0,19.05,19.0,19.04,52800.0,16.7828,16.827,16.7828,16.8182,52800.0
2013-12-04 15:15:00,19.04,19.11,19.04,19.11,74000.0,16.8182,16.88,16.8182,16.88,74000.0
2013-12-04 15:20:00,19.1,19.12,19.09,19.11,31600.0,16.8712,16.8888,16.8623,16.88,31600.0
2013-12-04 15:25:00,19.12,19.13,19.1,19.13,47400.0,16.8888,16.8977,16.8712,16.8977,47400.0
2013-12-04 15:30:00,19.13,19.17,19.09,19.16,151400.0,16.8977,16.933,16.8623,16.9242,151400.0
2013-12-04 15:35:00,19.16,19.19,19.14,19.15,135200.0,16.9242,16.9507,16.9065,16.9153,135200.0
2013-12-04 15:40:00,19.15,19.19,19.15,19.16,94000.0,16.9153,16.9507,16.9153,16.9242,94000.0
2013-12-04 15:45:00,19.16,19.18,19.12,19.13,103900.0,16.9242,16.9418,16.8888,16.8977,103900.0
2013-12-04 15:50:00,19.13,19.14,19.08,19.11,163300.0,16.8977,16.9065,16.8535,16.88,163300.0
2013-12-04 15:55:00,19.1,19.13,19.07,19.07,253300.0,16.8712,16.8977,16.8447,16.8447,253300.0
2013-12-05 09:30:00,18.94,18.97,18.85,18.86,75300.0,16.7298,16.7563,16.6503,16.6592,75300.0
2013-12-05 09:35:00,18.86,19.01,18.85,18.94,63400.0,16.6592,16.7917,16.6503,16.7298,63400.0
2013-12-05 09:40:00,18.94,18.97,18.9,18.96,43700.0,16.7298,16.7563,16.6945,16.7475,43700.0
2013-12-05 09:45:00,18.96,19.03,18.93,19.0,99700.0,16.7475,16.8093,16.721,16.7828,99700.0
2013-12-05 09:50:00,19.01,19.01,18.88,18.93,137300.0,16.7917,16.7917,16.6768,16.721,137300.0
2013-12-05 09:55:00,18.93,19.0,18.93,18.94,70600.0,16.721,16.7828,16.721,16.7298,70600.0
2013-12-05 10:00:00,18.94,18.99,18.9,18.95,168800.0,16.7298,16.774,16.6945,16.7387,168800.0
2013-12-05 10:05:00,18.95,18.99,18.92,18.95,80900.0,16.7387,16.774,16.7122,16.7387,80900.0
2013-12-05 10:10:00,18.94,18.97,18.92,18.94,51600.0,16.7298,16.7563,16.7122,16.7298,51600.0
2013-12-05 10:15:00,18.95,18.97,18.88,18.9,52200.0,16.7387,16.7563,16.6768,16.6945,52200.0
2013-12-05 10:20:00,18.89,18.9,18.83,18.83,118600.0,16.6857,16.6945,16.6327,16.6327,118600.0
2013-12-05 10:25:00,18.83,18.89,18.82,18.89,262800.0,16.6327,16.6857,16.6238,16.6857,262800.0
2013-12-05 10:30:00,18.89,18.9,18.81,18.84,110600.0,16.6857,16.6945,16.615,16.6415,110600.0
2013-12-05 10:35:00,18.84,18.84,18.77,18.8,189200.0,16.6415,16.6415,16.5797,16.6062,189200.0
2013-12-05 10:40:00,18.79,18.82,18.75,18.75,51700.0,16.5973,16.6238,16.562,16.562,51700.0
2013-12-05 10:45:00,18.74,18.8,18.72,18.78,44900.0,16.5532,16.6062,16.5355,16.5885,44900.0
2013-12-05 10:50:00,18.79,18.85,18.79,18.84,33700.0,16.5973,16.6503,16.5973,16.6415,33700.0
2013-12-05 10:55:00,18.85,18.85,18.8,18.82,26800.0,16.6503,16.6503,16.6062,16.6238,26800.0
2013-12-05 11:00:00,18.81,18.88,18.8,18.87,83200.0,16.615,16.6768,16.6062,16.668,83200.0
2013-12-05 11:05:00,18.86,18.93,18.85,18.91,59500.0,16.6592,16.721,16.6503,16.7033,59500.0
2013-12-05 11:10:00,18.91,18.95,18.91,18.94,36200.0,16.7033,16.7387,16.7033,16.7298,36200.0
2013-12-05 11:15:00,18.94,18.96,18.91,18.93,36900.0,16.7298,16.7475,16.7033,16.721,36900.0
2013-12-05 11:20:00,18.92,18.96,18.91,18.95,24800.0,16.7122,16.7475,16.7033,16.7387,24800.0
2013-12-05 11:25:00,18.95,18.96,18.92,18.95,39500.0,16.7387,16.7475,16.7122,16.7387,39500.0
2013-12-05 11:30:00,18.95,18.97,18.94,18.96,47500.0,16.7387,16.7563,16.7298,16.7475,47500.0
2013-12-05 11:35:00,18.96,18.96,18.91,18.93,24100.0,16.7475,16.7475,16.7033,16.721,24100.0
2013-12-05 11:40:00,18.93,18.97,18.9,18.97,27100.0,16.721,16.7563,16.6945,16.7563,27100.0
2013-12-05 11:45:00,18.96,18.99,18.95,18.98,37900.0,16.7475,16.774,16.7387,16.7652,37900.0
2013-12-05 11:50:00,18.98,19.03,18.98,19.03,36100.0,16.7652,16.8093,16.7652,16.8093,36100.0
2013-12-05 11:55:00,19.03,19.04,19.01,19.02,29500.0,16.8093,16.8182,16.7917,16.8005,29500.0
2013-12-05 12:00:00,19.02,19.03,19.0,19.01,17700.0,16.8005,16.8093,16.7828,16.7917,17700.0
2013-12-05 12:05:00,19.01,19.05,19.01,19.03,24400.0,16.7917,16.827,16.7917,16.8093,24400.0
2013-12-05 12:10:00,19.04,19.08,19.04,19.08,20800.0,16.8182,16.8535,16.8182,16.8535,20800.0
2013-12-05 12:15:00,19.07,19.1,19.06,19.07,25200.0,16.8447,16.8712,16.8358,16.8447,25200.0
2013-12-05 12:20:00,19.07,19.07,19.04,19.04,16200.0,16.8447,16.8447,16.8182,16.8182,16200.0
2013-12-05 12:25:00,19.05,19.05,18.99,19.0,69400.0,16.827,16.827,16.774,16.7828,69400.0
2013-12-05 12:30:00,19.0,19.01,18.94,18.94,96300.0,16.7828,16.7917,16.7298,16.7298,96300.0
2013-12-05 12:35:00,18.94,18.94,18.89,18.9,26700.0,16.7298,16.7298,16.6857,16.6945,26700.0
2013-12-05 12:40:00,18.91,18.94,18.9,18.91,97600.0,16.7033,16.7298,16.6945,16.7033,97600.0
2013-12-05 12:45:00,18.91,18.92,18.85,18.85,191700.0,16.7033,16.7122,16.6503,16.6503,191700.0
2013-12-05 12:50:00,18.85,18.87,18.83,18.83,68600.0,16.6503,16.668,16.6327,16.6327,68600.0
2013-12-05 12:55:00,18.84,18.86,18.83,18.84,57500.0,16.6415,16.6592,16.6327,16.6415,57500.0
2013-12-05 13:00:00,18.84,18.85,18.83,18.84,24200.0,16.6415,16.6503,16.6327,16.6415,24200.0
2013-12-05 13:05:00,18.84,18.88,18.83,18.85,93100.0,16.6415,16.6768,16.6327,16.6503,93100.0
2013-12-05 13:10:00,18.85,18.86,18.82,18.83,19400.0,16.6503,16.6592,16.6238,16.6327,19400.0
2013-12-05 13:15:00,18.82,18.82,18.78,18.8,52200.0,16.6238,16.6238,16.5885,16.6062,52200.0
2013-12-05 13:20:00,18.8,18.83,18.78,18.83,14700.0,16.6062,16.6327,16.5885,16.6327,14700.0
2013-12-05 13:25:00,18.84,18.84,18.8,18.84,24100.0,16.6415,16.6415,16.6062,16.6415,24100.0
2013-12-05 13:30:00,18.84,18.86,18.83,18.86,38500.0,16.6415,16.6592,16.6327,16.6592,38500.0
2013-12-05 13:35:00,18.86,18.88,18.85,18.85,22500.0,16.6592,16.6768,16.6503,16.6503,22500.0
2013-12-05 13:40:00,18.86,18.86,18.83,18.85,32700.0,16.6592,16.6592,16.6327,16.6503,32700.0
2013-12-05 13:45:00,18.86,18.88,18.84,18.88,11900.0,16.6592,16.6768,16.6415,16.6768,11900.0
2013-12-05 13:50:00,18.88,18.91,18.85,18.91,28100.0,16.6768,16.7033,16.6503,16.7033,28100.0
2013-12-05 13:55:00,18.9,18.91,18.87,18.88,97400.0,16.6945,16.7033,16.668,16.6768,97400.0
2013-12-05 14:00:00,18.88,18.91,18.88,18.9,27400.0,16.6768,16.7033,16.6768,16.6945,27400.0
2013-12-05 14:05:00,18.9,18.91,18.87,18.87,30800.0,16.6945,16.7033,16.668,16.668,30800.0
2013-12-05 14:10:00,18.88,18.89,18.85,18.86,25000.0,16.6768,16.6857,16.6503,16.6592,25000.0
2013-12-05 14:15:00,18.86,18.86,18.83,18.86,38200.0,16.6592,16.6592,16.6327,16.6592,38200.0
2013-12-05 14:20:00,18.86,18.86,18.84,18.85,19900.0,16.6592,16.6592,16.6415,16.6503,19900.0
2013-12-05 14:25:00,18.85,18.87,18.84,18.85,25000.0,16.6503,16.668,16.6415,16.6503,25000.0
2013-12-05 14:30:00,18.86,18.86,18.82,18.82,37100.0,16.6592,16.6592,16.6238,16.6238,37100.0
2013-12-05 14:35:00,18.83,18.84,18.82,18.84,17900.0,16.6327,16.6415,16.6238,16.6415,17900.0
2013-12-05 14:40:00,18.83,18.84,18.81,18.81,31700.0,16.6327,16.6415,16.615,16.615,31700.0
2013-12-05 14:45:00,18.81,18.83,18.78,18.79,44400.0,16.615,16.6327,16.5885,16.5973,44400.0
2013-12-05 14:50:00,18.8,18.8,18.74,18.74,54700.0,16.6062,16.6062,16.5532,16.5532,54700.0
2013-12-05 14:55:00,18.74,18.78,18.74,18.78,91600.0,16.5532,16.5885,16.5532,16.5885,91600.0
2013-12-05 15:00:00,18.77,18.83,18.77,18.83,53200.0,16.5797,16.6327,16.5797,16.6327,53200.0
2013-12-05 15:05:00,18.83,18.83,18.8,18.82,52900.0,16.6327,16.6327,16.6062,16.6238,52900.0
2013-12-05 15:10:00,18.81,18.82,18.78,18.8,45400.0,16.615,16.6238,16.5885,16.6062,45400.0
2013-12-05 15:15:00,18.8,18.82,18.78,18.82,56800.0,16.6062,16.6238,16.5885,16.6238,56800.0
2013-12-05 15:20:00,18.81,18.83,18.8,18.82,57600.0,16.615,16.6327,16.6062,16.6238,57600.0
2013-12-05 15:25:00,18.82,18.85,18.82,18.83,65500.0,16.6238,16.6503,16.6238,16.6327,65500.0
2013-12-05 15:30:00,18.83,18.89,18.82,18.89,73700.0,16.6327,16.6857,16.6238,16.6857,73700.0
2013-12-05 15:35:00,18.88,18.89,18.85,18.87,82500.0,16.6768,16.6857,16.6503,16.668,82500.0
2013-12-05 15:40:00,18.86,18.87,18.82,18.83,141800.0,16.6592,16.668,16.6238,16.6327,141800.0
2013-12-05 15:45:00,18.82,18.84,18.78,18.8,273300.0,16.6238,16.6415,16.5885,16.6062,273300.0
2013-12-05 15:50:00,18.8,18.84,18.8,18.83,226800.0,16.6062,16.6415,16.6062,16.6327,226800.0
2013-12-05 15:55:00,18.83,18.84,18.79,18.8,418800.0,16.6327,16.6415,16.5973,16.6062,418800.0
2013-12-06 09:30:00,19.12,19.26,19.11,19.19,129300.0,16.8888,17.0125,16.88,16.9507,129300.0
2013-12-06 09:35:00,19.18,19.18,19.04,19.13,66000.0,16.9418,16.9418,16.8182,16.8977,66000.0
2013-12-06 09:40:00,19.12,19.16,19.02,19.04,75800.0,16.8888,16.9242,16.8005,16.8182,75800.0
2013-12-06 09:45:00,19.04,19.08,18.94,19.02,94600.0,16.8182,16.8535,16.7298,16.8005,94600.0
2013-12-06 09:50:00,19.03,19.15,19.01,19.07,87500.0,16.8093,16.9153,16.7917,16.8447,87500.0
2013-12-06 09:55:00,19.08,19.15,19.03,19.06,55100.0,16.8535,16.9153,16.8093,16.8358,55100.0
2013-12-06 10:00:00,19.06,19.1,19.04,19.07,42500.0,16.8358,16.8712,16.8182,16.8447,42500.0
2013-12-06 10:05:00,19.06,19.09,19.04,19.07,25300.0,16.8358,16.8623,16.8182,16.8447,25300.0
2013-12-06 10:10:00,19.07,19.17,19.05,19.17,59400.0,16.8447,16.933,16.827,16.933,59400.0
2013-12-06 10:15:00,19.16,19.24,19.16,19.22,79300.0,16.9242,16.9948,16.9242,16.9772,79300.0
2013-12-06 10:20:00,19.21,19.27,19.21,19.22,47500.0,16.9683,17.0213,16.9683,16.9772,47500.0
2013-12-06 10:25:00,19.22,19.23,19.16,19.18,40300.0,16.9772,16.986,16.9242,16.9418,40300.0
2013-12-06 10:30:00,19.18,19.2,19.12,19.15,116600.0,16.9418,16.9595,16.8888,16.9153,116600.0
2013-12-06 10:35:00,19.14,19.2,19.14,19.16,45900.0,16.9065,16.9595,16.9065,16.9242,45900.0
2013-12-06 10:40:00,19.16,19.18,19.13,19.13,36800.0,16.9242,16.9418,16.8977,16.8977,36800.0
2013-12-06 10:45:00,19.13,19.14,19.11,19.12,60300.0,16.8977,16.9065,16.88,16.8888,60300.0
2013-12-06 10:50:00,19.11,19.13,19.07,19.09,45100.0,16.88,16.8977,16.8447,16.8623,45100.0
2013-12-06 10:55:00,19.1,19.15,19.1,19.15,29300.0,16.8712,16.9153,16.8712,16.9153,29300.0
2013-12-06 11:00:00,19.14,19.18,19.11,19.18,63700.0,16.9065,16.9418,16.88,16.9418,63700.0
2013-12-06 11:05:00,19.19,19.21,19.17,19.2,81700.0,16.9507,16.9683,16.933,16.9595,81700.0
2013-12-06 11:10:00,19.19,19.23,19.18,19.23,36900.0,16.9507,16.986,16.9418,16.986,36900.0
2013-12-06 11:15:00,19.24,19.25,19.2,19.21,54900.0,16.9948,17.0037,16.9595,16.9683,54900.0
2013-12-06 11:20:00,19.21,19.22,19.19,19.19,20900.0,16.9683,16.9772,16.9507,16.9507,20900.0
2013-12-06 11:25:00,19.19,19.21,19.18,19.18,20200.0,16.9507,16.9683,16.9418,16.9418,20200.0
2013-12-06 11:30:00,19.19,19.23,19.19,19.23,25900.0,16.9507,16.986,16.9507,16.986,25900.0
2013-12-06 11:35:00,19.23,19.25,19.22,19.23,15000.0,16.986,17.0037,16.9772,16.986,15000.0
2013-12-06 11:40:00,19.23,19.29,19.2,19.29,131900.0,16.986,17.039,16.9595,17.039,131900.0
2013-12-06 11:45:00,19.28,19.33,19.28,19.32,61500.0,17.0302,17.0743,17.0302,17.0655,61500.0
2013-12-06 11:50:00,19.31,19.32,19.27,19.28,18800.0,17.0567,17.0655,17.0213,17.0302,18800.0
2013-12-06 11:55:00,19.28,19.3,19.27,19.27,24300.0,17.0302,17.0478,17.0213,17.0213,24300.0
2013-12-06 12:00:00,19.27,19.28,19.24,19.24,12900.0,17.0213,17.0302,16.9948,16.9948,12900.0
2013-12-06 12:05:00,19.24,19.25,19.21,19.21,23000.0,16.9948,17.0037,16.9683,16.9683,23000.0
2013-12-06 12:10:00,19.22,19.26,19.22,19.26,19400.0,16.9772,17.0125,16.9772,17.0125,19400.0
2013-12-06 12:15:00,19.27,19.27,19.24,19.26,21600.0,17.0213,17.0213,16.9948,17.0125,21600.0
2013-12-06 12:20:00,19.27,19.27,19.25,19.27,11800.0,17.0213,17.0213,17.0037,17.0213,11800.0
2013-12-06 12:25:00,19.28,19.3,19.26,19.29,18700.0,17.0302,17.0478,17.0125,17.039,18700.0
2013-12-06 12:30:00,19.29,19.29,19.27,19.29,14000.0,17.039,17.039,17.0213,17.039,14000.0
2013-12-06 12:35:00,19.29,19.31,19.28,19.3,16200.0,17.039,17.0567,17.0302,17.0478,16200.0
2013-12-06 12:40:00,19.31,19.34,19.3,19.31,19900.0,17.0567,17.0832,17.0478,17.0567,19900.0
2013-12-06 12:45:00,19.31,19.32,19.3,19.31,20200.0,17.0567,17.0655,17.0478,17.0567,20200.0
2013-12-06 12:50:00,19.32,19.33,19.29,19.29,13600.0,17.0655,17.0743,17.039,17.039,13600.0
2013-12-06 12:55:00,19.28,19.32,19.28,19.31,51300.0,17.0302,17.0655,17.0302,17.0567,51300.0
2013-12-06 13:00:00,19.31,19.31,19.28,19.29,20700.0,17.0567,17.0567,17.0302,17.039,20700.0
2013-12-06 13:05:00,19.29,19.3,19.23,19.23,29800.0,17.039,17.0478,16.986,16.986,29800.0
2013-12-06 13:10:00,19.23,19.25,19.21,19.25,34800.0,16.986,17.0037,16.9683,17.0037,34800.0
2013-12-06 13:15:00,19.25,19.25,19.2,19.22,24200.0,17.0037,17.0037,16.9595,16.9772,24200.0
2013-12-06 13:20:00,19.23,19.24,19.2,19.22,24800.0,16.986,16.9948,16.9595,16.9772,24800.0
2013-12-06 13:25:00,19.21,19.22,19.2,19.2,10800.0,16.9683,16.9772,16.9595,16.9595,10800.0
2013-12-06 13:30:00,19.2,19.23,19.19,19.2,25200.0,16.9595,16.986,16.9507,16.9595,25200.0
2013-12-06 13:35:00,19.2,19.22,19.17,19.18,28800.0,16.9595,16.9772,16.933,16.9418,28800.0
2013-12-06 13:40:00,19.19,19.23,19.18,19.23,28700.0,16.9507,16.986,16.9418,16.986,28700.0
2013-12-06 13:45:00,19.24,19.26,19.23,19.24,16500.0,16.9948,17.0125,16.986,16.9948,16500.0
2013-12-06 13:50:00,19.24,19.25,19.22,19.25,24000.0,16.9948,17.0037,16.9772,17.0037,24000.0
2013-12-06 13:55:00,19.25,19.26,19.24,19.25,25400.0,17.0037,17.0125,16.9948,17.0037,25400.0
2013-12-06 14:00:00,19.24,19.25,19.22,19.24,55400.0,16.9948,17.0037,16.9772,16.9948,55400.0
2013-12-06 14:05:00,19.24,19.3,19.23,19.27,75700.0,16.9948,17.0478,16.986,17.0213,75700.0
2013-12-06 14:10:00,19.28,19.28,19.26,19.26,189900.0,17.0302,17.0302,17.0125,17.0125,189900.0
2013-12-06 14:15:00,19.27,19.27,19.21,19.21,51400.0,17.0213,17.0213,16.9683,16.9683,51400.0
2013-12-06 14:20:00,19.22,19.22,19.19,19.19,48100.0,16.9772,16.9772,16.9507,16.9507,48100.0
2013-12-06 14:25:00,19.2,19.21,19.19,19.21,25400.0,16.9595,16.9683,16.9507,16.9683,25400.0
2013-12-06 14:30:00,19.21,19.21,19.18,19.19,42500.0,16.9683,16.9683,16.9418,16.9507,42500.0
2013-12-06 14:35:00,19.19,19.21,19.16,19.17,48300.0,16.9507,16.9683,16.9242,16.933,48300.0
2013-12-06 14:40:00,19.16,19.17,19.13,19.13,82800.0,16.9242,16.933,16.8977,16.8977,82800.0
2013-12-06 14:45:00,19.13,19.14,19.1,19.12,63600.0,16.8977,16.9065,16.8712,16.8888,63600.0
2013-12-06 14:50:00,19.11,19.12,19.08,19.09,33600.0,16.88,16.8888,16.8535,16.8623,33600.0
2013-12-06 14:55:00,19.09,19.1,19.08,19.09,51400.0,16.8623,16.8712,16.8535,16.8623,51400.0
2013-12-06 15:00:00,19.09,19.11,19.08,19.09,36400.0,16.8623,16.88,16.8535,16.8623,36400.0
2013-12-06 15:05:00,19.08,19.1,19.08,19.09,40000.0,16.8535,16.8712,16.8535,16.8623,40000.0
2013-12-06 15:10:00,19.09,19.09,19.06,19.06,41300.0,16.8623,16.8623,16.8358,16.8358,41300.0
2013-12-06 15:15:00,19.06,19.07,19.06,19.07,20200.0,16.8358,16.8447,16.8358,16.8447,20200.0
2013-12-06 15:20:00,19.06,19.1,19.06,19.07,116900.0,16.8358,16.8712,16.8358,16.8447,116900.0
2013-12-06 15:25:00,19.07,19.08,19.05,19.07,77900.0,16.8447,16.8535,16.827,16.8447,77900.0
2013-12-06 15:30:00,19.08,19.08,19.05,19.06,99500.0,16.8535,16.8535,16.827,16.8358,99500.0
2013-12-06 15:35:00,19.05,19.06,19.01,19.01,88500.0,16.827,16.8358,16.7917,16.7917,88500.0
2013-12-06 15:40:00,19.01,19.06,19.01,19.04,94900.0,16.7917,16.8358,16.7917,16.8182,94900.0
2013-12-06 15:45:00,19.04,19.07,19.04,19.07,102700.0,16.8182,16.8447,16.8182,16.8447,102700.0
2013-12-06 15:50:00,19.07,19.09,19.06,19.07,155500.0,16.8447,16.8623,16.8358,16.8447,155500.0
2013-12-06 15:55:00,19.07,19.08,19.06,19.07,210100.0,16.8447,16.8535,16.8358,16.8447,210100.0
2013-12-09 09:30:00,19.1,19.29,19.06,19.29,120900.0,16.8712,17.039,16.8358,17.039,120900.0
2013-12-09 09:35:00,19.28,19.29,19.24,19.26,75500.0,17.0302,17.039,16.9948,17.0125,75500.0
2013-12-09 09:40:00,19.27,19.39,19.26,19.38,169900.0,17.0213,17.1273,17.0125,17.1185,169900.0
2013-12-09 09:45:00,19.38,19.52,19.38,19.46,142800.0,17.1185,17.2422,17.1185,17.1892,142800.0
2013-12-09 09:50:00,19.47,19.49,19.45,19.48,100400.0,17.198,17.2157,17.1803,17.2068,100400.0
2013-12-09 09:55:00,19.48,19.59,19.48,19.59,117500.0,17.2068,17.304,17.2068,17.304,117500.0
2013-12-09 10:00:00,19.59,19.62,19.48,19.48,195700.0,17.304,17.3305,17.2068,17.2068,195700.0
2013-12-09 10:05:00,19.48,19.61,19.48,19.58,158800.0,17.2068,17.3217,17.2068,17.2952,158800.0
2013-12-09 10:10:00,19.58,19.61,19.57,19.6,117000.0,17.2952,17.3217,17.2863,17.3128,117000.0
2013-12-09 10:15:00,19.6,19.6,19.56,19.57,36600.0,17.3128,17.3128,17.2775,17.2863,36600.0
2013-12-09 10:20:00,19.57,19.58,19.52,19.53,116900.0,17.2863,17.2952,17.2422,17.251,116900.0
2013-12-09 10:25:00,19.53,19.53,19.43,19.44,78600.0,17.251,17.251,17.1627,17.1715,78600.0
2013-12-09 10:30:00,19.44,19.44,19.41,19.44,38100.0,17.1715,17.1715,17.145,17.1715,38100.0
2013-12-09 10:35:00,19.43,19.48,19.42,19.47,22600.0,17.1627,17.2068,17.1538,17.198,22600.0
2013-12-09 10:40:00,19.47,19.47,19.43,19.45,27000.0,17.198,17.198,17.1627,17.1803,27000.0
2013-12-09 10:45:00,19.44,19.46,19.41,19.42,30100.0,17.1715,17.1892,17.145,17.1538,30100.0
2013-12-09 10:50:00,19.42,19.48,19.42,19.47,30400.0,17.1538,17.2068,17.1538,17.198,30400.0
2013-12-09 10:55:00,19.46,19.51,19.45,19.47,75100.0,17.1892,17.2333,17.1803,17.198,75100.0
2013-12-09 11:00:00,19.48,19.55,19.48,19.53,162400.0,17.2068,17.2687,17.2068,17.251,162400.0
2013-12-09 11:05:00,19.53,19.58,19.53,19.55,163000.0,17.251,17.2952,17.251,17.2687,163000.0
2013-12-09 11:10:00,19.55,19.58,19.54,19.55,38700.0,17.2687,17.2952,17.2598,17.2687,38700.0
2013-12-09 11:15:00,19.56,19.58,19.52,19.52,37500.0,17.2775,17.2952,17.2422,17.2422,37500.0
2013-12-09 11:20:00,19.53,19.55,19.52,19.53,27900.0,17.251,17.2687,17.2422,17.251,27900.0
2013-12-09 11:25:00,19.54,19.56,19.52,19.53,34300.0,17.2598,17.2775,17.2422,17.251,34300.0
2013-12-09 11:30:00,19.53,19.55,19.51,19.53,61900.0,17.251,17.2687,17.2333,17.251,61900.0
2013-12-09 11:35:00,19.52,19.54,19.5,19.53,92900.0,17.2422,17.2598,17.2245,17.251,92900.0
2013-12-09 11:40:00,19.53,19.54,19.5,19.52,28000.0,17.251,17.2598,17.2245,17.2422,28000.0
2013-12-09 11:45:00,19.52,19.55,19.51,19.52,21700.0,17.2422,17.2687,17.2333,17.2422,21700.0
2013-12-09 11:50:00,19.52,19.53,19.5,19.51,32200.0,17.2422,17.251,17.2245,17.2333,32200.0
2013-12-09 11:55:00,19.51,19.55,19.51,19.51,19900.0,17.2333,17.2687,17.2333,17.2333,19900.0
2013-12-09 12:00:00,19.52,19.53,19.49,19.49,12300.0,17.2422,17.251,17.2157,17.2157,12300.0
2013-12-09 12:05:00,19.5,19.5,19.46,19.46,14100.0,17.2245,17.2245,17.1892,17.1892,14100.0
2013-12-09 12:10:00,19.46,19.49,19.46,19.47,39800.0,17.1892,17.2157,17.1892,17.198,39800.0
2013-12-09 12:15:00,19.47,19.79,19.44,19.78,794600.0,17.198,17.4807,17.1715,17.4718,794600.0
2013-12-09 12:20:00,19.78,19.85,19.76,19.8,564300.0,17.4718,17.5337,17.4542,17.4895,564300.0
2013-12-09 12:25:00,19.8,19.8,19.78,19.79,72300.0,17.4895,17.4895,17.4718,17.4807,72300.0
2013-12-09 12:30:00,19.79,19.79,19.68,19.73,186800.0,17.4807,17.4807,17.3835,17.4277,186800.0
2013-12-09 12:35:00,19.73,19.74,19.7,19.73,44100.0,17.4277,17.4365,17.4012,17.4277,44100.0
2013-12-09 12:40:00,19.73,19.75,19.7,19.73,59900.0,17.4277,17.4453,17.4012,17.4277,59900.0
2013-12-09 12:45:00,19.73,19.75,19.72,19.73,49100.0,17.4277,17.4453,17.4188,17.4277,49100.0
2013-12-09 12:50:00,19.74,19.75,19.71,19.72,50200.0,17.4365,17.4453,17.41,17.4188,50200.0
2013-12-09 12:55:00,19.71,19.79,19.71,19.76,79000.0,17.41,17.4807,17.41,17.4542,79000.0
2013-12-09 13:00:00,19.76,19.79,19.72,19.73,80900.0,17.4542,17.4807,17.4188,17.4277,80900.0
2013-12-09 13:05:00,19.73,19.73,19.7,19.7,39500.0,17.4277,17.4277,17.4012,17.4012,39500.0
2013-12-09 13:10:00,19.71,19.71,19.67,19.67,38100.0,17.41,17.41,17.3747,17.3747,38100.0
2013-12-09 13:15:00,19.67,19.71,19.67,19.69,39100.0,17.3747,17.41,17.3747,17.3923,39100.0
2013-12-09 13:20:00,19.7,19.73,19.69,19.69,49900.0,17.4012,17.4277,17.3923,17.3923,49900.0
2013-12-09 13:25:00,19.69,19.72,19.66,19.67,59000.0,17.3923,17.4188,17.3658,17.3747,59000.0
2013-12-09 13:30:00,19.68,19.69,19.66,19.66,31100.0,17.3835,17.3923,17.3658,17.3658,31100.0
2013-12-09 13:35:00,19.67,19.67,19.63,19.63,30400.0,17.3747,17.3747,17.3393,17.3393,30400.0
2013-12-09 13:40:00,19.64,19.64,19.62,19.62,8000.0,17.3482,17.3482,17.3305,17.3305,8000.0
2013-12-09 13:45:00,19.62,19.66,19.6,19.65,43000.0,17.3305,17.3658,17.3128,17.357,43000.0
2013-12-09 13:50:00,19.65,19.68,19.65,19.67,55200.0,17.357,17.3835,17.357,17.3747,55200.0
2013-12-09 13:55:00,19.67,19.67,19.64,19.64,26900.0,17.3747,17.3747,17.3482,17.3482,26900.0
2013-12-09 14:00:00,19.64,19.67,19.64,19.67,17300.0,17.3482,17.3747,17.3482,17.3747,17300.0
2013-12-09 14:05:00,19.67,19.69,19.66,19.68,21800.0,17.3747,17.3923,17.3658,17.3835,21800.0
2013-12-09 14:10:00,19.67,19.72,19.66,19.72,66200.0,17.3747,17.4188,17.3658,17.4188,66200.0
2013-12-09 14:15:00,19.71,19.72,19.68,19.69,31800.0,17.41,17.4188,17.3835,17.3923,31800.0
2013-12-09 14:20:00,19.69,19.69,19.66,19.67,38900.0,17.3923,17.3923,17.3658,17.3747,38900.0
2013-12-09 14:25:00,19.66,19.7,19.66,19.69,68100.0,17.3658,17.4012,17.3658,17.3923,68100.0
2013-12-09 14:30:00,19.69,19.71,19.68,19.69,53100.0,17.3923,17.41,17.3835,17.3923,53100.0
2013-12-09 14:35:00,19.68,19.7,19.68,19.68,16800.0,17.3835,17.4012,17.3835,17.3835,16800.0
2013-12-09 14:40:00,19.68,19.7,19.68,19.68,21300.0,17.3835,17.4012,17.3835,17.3835,21300.0
2013-12-09 14:45:00,19.68,19.68,19.66,19.67,32500.0,17.3835,17.3835,17.3658,17.3747,32500.0
2013-12-09 14:50:00,19.68,19.68,19.67,19.67,8100.0,17.3835,17.3835,17.3747,17.3747,8100.0
2013-12-09 14:55:00,19.67,19.67,19.65,19.66,33800.0,17.3747,17.3747,17.357,17.3658,33800.0
2013-12-09 15:00:00,19.66,19.66,19.63,19.65,36600.0,17.3658,17.3658,17.3393,17.357,36600.0
2013-12-09 15:05:00,19.64,19.64,19.61,19.63,29800.0,17.3482,17.3482,17.3217,17.3393,29800.0
2013-12-09 15:10:00,19.63,19.65,19.6,19.61,47600.0,17.3393,17.357,17.3128,17.3217,47600.0
2013-12-09 15:15:00,19.62,19.62,19.59,19.59,27900.0,17.3305,17.3305,17.304,17.304,27900.0
2013-12-09 15:20:00,19.58,19.6,19.58,19.58,38400.0,17.2952,17.3128,17.2952,17.2952,38400.0
2013-12-09 15:25:00,19.58,19.59,19.53,19.53,114200.0,17.2952,17.304,17.251,17.251,114200.0
2013-12-09 15:30:00,19.52,19.55,19.51,19.52,102900.0,17.2422,17.2687,17.2333,17.2422,102900.0
2013-12-09 15:35:00,19.53,19.53,19.5,19.51,51300.0,17.251,17.251,17.2245,17.2333,51300.0
2013-12-09 15:40:00,19.51,19.51,19.5,19.51,51900.0,17.2333,17.2333,17.2245,17.2333,51900.0
2013-12-09 15:45:00,19.51,19.55,19.51,19.55,138300.0,17.2333,17.2687,17.2333,17.2687,138300.0
2013-12-09 15:50:00,19.55,19.55,19.48,19.48,415600.0,17.2687,17.2687,17.2068,17.2068,415600.0
2013-12-09 15:55:00,19.49,19.5,19.42,19.45,881300.0,17.2157,17.2245,17.1538,17.1803,881300.0
2013-12-10 09:30:00,19.62,19.98,19.62,19.92,284800.0,17.3305,17.6485,17.3305,17.5955,284800.0
2013-12-10 09:35:00,19.91,20.14,19.91,20.02,282300.0,17.5867,17.7898,17.5867,17.6838,282300.0
2013-12-10 09:40:00,20.03,20.05,19.62,19.71,239600.0,17.6927,17.7103,17.3305,17.41,239600.0
2013-12-10 09:45:00,19.7,19.9,19.63,19.7,252200.0,17.4012,17.5778,17.3393,17.4012,252200.0
2013-12-10 09:50:00,19.7,19.88,19.7,19.75,168800.0,17.4012,17.5602,17.4012,17.4453,168800.0
2013-12-10 09:55:00,19.75,19.78,19.55,19.57,250900.0,17.4453,17.4718,17.2687,17.2863,250900.0
2013-12-10 10:00:00,19.57,19.67,19.53,19.64,174500.0,17.2863,17.3747,17.251,17.3482,174500.0
2013-12-10 10:05:00,19.63,19.75,19.62,19.74,113800.0,17.3393,17.4453,17.3305,17.4365,113800.0
2013-12-10 10:10:00,19.74,19.76,19.71,19.73,66900.0,17.4365,17.4542,17.41,17.4277,66900.0
2013-12-10 10:15:00,19.73,19.78,19.7,19.7,53000.0,17.4277,17.4718,17.4012,17.4012,53000.0
2013-12-10 10:20:00,19.7,19.71,19.64,19.71,88000.0,17.4012,17.41,17.3482,17.41,88000.0
2013-12-10 10:25:00,19.7,19.71,19.65,19.7,90700.0,17.4012,17.41,17.357,17.4012,90700.0
2013-12-10 10:30:00,19.69,19.75,19.68,19.73,86100.0,17.3923,17.4453,17.3835,17.4277,86100.0
2013-12-10 10:35:00,19.73,19.74,19.67,19.68,47800.0,17.4277,17.4365,17.3747,17.3835,47800.0
2013-12-10 10:40:00,19.68,19.68,19.58,19.58,78900.0,17.3835,17.3835,17.2952,17.2952,78900.0
2013-12-10 10:45:00,19.59,19.61,19.55,19.57,118100.0,17.304,17.3217,17.2687,17.2863,118100.0
2013-12-10 10:50:00,19.56,19.6,19.55,19.59,72900.0,17.2775,17.3128,17.2687,17.304,72900.0
2013-12-10 10:55:00,19.59,19.64,19.59,19.61,110700.0,17.304,17.3482,17.304,17.3217,110700.0
2013-12-10 11:00:00,19.6,19.62,19.54,19.54,83500.0,17.3128,17.3305,17.2598,17.2598,83500.0
2013-12-10 11:05:00,19.54,19.57,19.53,19.53,51200.0,17.2598,17.2863,17.251,17.251,51200.0
2013-12-10 11:10:00,19.53,19.55,19.47,19.47,87500.0,17.251,17.2687,17.198,17.198,87500.0
2013-12-10 11:15:00,19.47,19.51,19.47,19.51,43000.0,17.198,17.2333,17.198,17.2333,43000.0
2013-12-10 11:20:00,19.51,19.56,19.5,19.55,38200.0,17.2333,17.2775,17.2245,17.2687,38200.0
2013-12-10 11:25:00,19.55,19.59,19.54,19.57,47200.0,17.2687,17.304,17.2598,17.2863,47200.0
2013-12-10 11:30:00,19.56,19.61,19.56,19.6,35300.0,17.2775,17.3217,17.2775,17.3128,35300.0
2013-12-10 11:35:00,19.61,19.62,19.59,19.62,37500.0,17.3217,17.3305,17.304,17.3305,37500.0
2013-12-10 11:40:00,19.62,19.68,19.61,19.68,86800.0,17.3305,17.3835,17.3217,17.3835,86800.0
2013-12-10 11:45:00,19.67,19.67,19.61,19.63,23600.0,17.3747,17.3747,17.3217,17.3393,23600.0
2013-12-10 11:50:00,19.63,19.63,19.58,19.59,26500.0,17.3393,17.3393,17.2952,17.304,26500.0
2013-12-10 11:55:00,19.59,19.59,19.57,19.58,14000.0,17.304,17.304,17.2863,17.2952,14000.0
2013-12-10 12:00:00,19.58,19.59,19.55,19.56,30000.0,17.2952,17.304,17.2687,17.2775,30000.0
2013-12-10 12:05:00,19.55,19.57,19.51,19.51,54200.0,17.2687,17.2863,17.2333,17.2333,54200.0
2013-12-10 12:10:00,19.51,19.61,19.5,19.61,66600.0,17.2333,17.3217,17.2245,17.3217,66600.0
2013-12-10 12:15:00,19.61,19.62,19.58,19.62,40100.0,17.3217,17.3305,17.2952,17.3305,40100.0
2013-12-10 12:20:00,19.61,19.63,19.55,19.59,108700.0,17.3217,17.3393,17.2687,17.304,108700.0
2013-12-10 12:25:00,19.6,19.64,19.6,19.62,50300.0,17.3128,17.3482,17.3128,17.3305,50300.0
2013-12-10 12:30:00,19.62,19.67,19.61,19.66,48300.0,17.3305,17.3747,17.3217,17.3658,48300.0
2013-12-10 12:35:00,19.65,19.65,19.6,19.61,30900.0,17.357,17.357,17.3128,17.3217,30900.0
2013-12-10 12:40:00,19.61,19.62,19.59,19.61,57900.0,17.3217,17.3305,17.304,17.3217,57900.0
2013-12-10 12:45:00,19.61,19.63,19.6,19.61,42400.0,17.3217,17.3393,17.3128,17.3217,42400.0
2013-12-10 12:50:00,19.62,19.65,19.62,19.64,20900.0,17.3305,17.357,17.3305,17.3482,20900.0
2013-12-10 12:55:00,19.63,19.68,19.63,19.67,59500.0,17.3393,17.3835,17.3393,17.3747,59500.0
2013-12-10 13:00:00,19.67,19.68,19.63,19.68,58900.0,17.3747,17.3835,17.3393,17.3835,58900.0
2013-12-10 13:05:00,19.68,19.69,19.64,19.66,34700.0,17.3835,17.3923,17.3482,17.3658,34700.0
2013-12-10 13:10:00,19.66,19.73,19.66,19.73,34200.0,17.3658,17.4277,17.3658,17.4277,34200.0
2013-12-10 13:15:00,19.73,19.73,19.66,19.66,42400.0,17.4277,17.4277,17.3658,17.3658,42400.0
2013-12-10 13:20:00,19.66,19.67,19.63,19.64,34100.0,17.3658,17.3747,17.3393,17.3482,34100.0
2013-12-10 13:25:00,19.65,19.65,19.6,19.61,43800.0,17.357,17.357,17.3128,17.3217,43800.0
2013-12-10 13:30:00,19.61,19.67,19.61,19.67,42300.0,17.3217,17.3747,17.3217,17.3747,42300.0
2013-12-10 13:35:00,19.67,19.73,19.67,19.71,86200.0,17.3747,17.4277,17.3747,17.41,86200.0
2013-12-10 13:40:00,19.71,19.72,19.69,19.69,21900.0,17.41,17.4188,17.3923,17.3923,21900.0
2013-12-10 13:45:00,19.69,19.71,19.68,19.71,36200.0,17.3923,17.41,17.3835,17.41,36200.0
2013-12-10 13:50:00,19.71,19.71,19.68,19.69,37200.0,17.41,17.41,17.3835,17.3923,37200.0
2013-12-10 13:55:00,19.68,19.69,19.63,19.63,66400.0,17.3835,17.3923,17.3393,17.3393,66400.0
2013-12-10 14:00:00,19.63,19.66,19.6,19.66,54600.0,17.3393,17.3658,17.3128,17.3658,54600.0
2013-12-10 14:05:00,19.66,19.7,19.66,19.69,46600.0,17.3658,17.4012,17.3658,17.3923,46600.0
2013-12-10 14:10:00,19.7,19.7,19.67,19.68,43500.0,17.4012,17.4012,17.3747,17.3835,43500.0
2013-12-10 14:15:00,19.67,19.68,19.66,19.67,31900.0,17.3747,17.3835,17.3658,17.3747,31900.0
2013-12-10 14:20:00,19.67,19.67,19.63,19.63,36000.0,17.3747,17.3747,17.3393,17.3393,36000.0
2013-12-10 14:25:00,19.63,19.63,19.6,19.61,79500.0,17.3393,17.3393,17.3128,17.3217,79500.0
2013-12-10 14:30:00,19.6,19.61,19.54,19.55,182300.0,17.3128,17.3217,17.2598,17.2687,182300.0
2013-12-10 14:35:00,19.55,19.57,19.55,19.56,67300.0,17.2687,17.2863,17.2687,17.2775,67300.0
2013-12-10 14:40:00,19.55,19.56,19.53,19.54,151700.0,17.2687,17.2775,17.251,17.2598,151700.0
2013-12-10 14:45:00,19.54,19.55,19.5,19.52,82500.0,17.2598,17.2687,17.2245,17.2422,82500.0
2013-12-10 14:50:00,19.52,19.53,19.5,19.53,85800.0,17.2422,17.251,17.2245,17.251,85800.0
2013-12-10 14:55:00,19.53,19.54,19.52,19.54,59000.0,17.251,17.2598,17.2422,17.2598,59000.0
2013-12-10 15:00:00,19.54,19.57,19.53,19.55,91000.0,17.2598,17.2863,17.251,17.2687,91000.0
2013-12-10 15:05:00,19.55,19.56,19.54,19.55,51300.0,17.2687,17.2775,17.2598,17.2687,51300.0
2013-12-10 15:10:00,19.54,19.57,19.54,19.57,33800.0,17.2598,17.2863,17.2598,17.2863,33800.0
2013-12-10 15:15:00,19.57,19.57,19.53,19.53,63900.0,17.2863,17.2863,17.251,17.251,63900.0
2013-12-10 15:20:00,19.53,19.59,19.53,19.57,86300.0,17.251,17.304,17.251,17.2863,86300.0
2013-12-10 15:25:00,19.57,19.58,19.55,19.56,64000.0,17.2863,17.2952,17.2687,17.2775,64000.0
2013-12-10 15:30:00,19.56,19.56,19.53,19.55,63800.0,17.2775,17.2775,17.251,17.2687,63800.0
2013-12-10 15:35:00,19.54,19.55,19.5,19.54,65900.0,17.2598,17.2687,17.2245,17.2598,65900.0
2013-12-10 15:40:00,19.54,19.55,19.53,19.54,90900.0,17.2598,17.2687,17.251,17.2598,90900.0
2013-12-10 15:45:00,19.54,19.54,19.53,19.54,155600.0,17.2598,17.2598,17.251,17.2598,155600.0
2013-12-10 15:50:00,19.54,19.54,19.53,19.54,80500.0,17.2598,17.2598,17.251,17.2598,80500.0
2013-12-10 15:55:00,19.54,19.55,19.52,19.52,333100.0,17.2598,17.2687,17.2422,17.2422,333100.0
2013-12-11 09:30:00,19.49,19.51,19.3,19.31,108500.0,17.2157,17.2333,17.0478,17.0567,108500.0
2013-12-11 09:35:00,19.31,19.41,19.27,19.36,113400.0,17.0567,17.145,17.0213,17.1008,113400.0
2013-12-11 09:40:00,19.36,19.37,19.27,19.32,56700.0,17.1008,17.1097,17.0213,17.0655,56700.0
2013-12-11 09:45:00,19.32,19.34,19.13,19.13,292100.0,17.0655,17.0832,16.8977,16.8977,292100.0
2013-12-11 09:50:00,19.13,19.18,19.12,19.16,311100.0,16.8977,16.9418,16.8888,16.9242,311100.0
2013-12-11 09:55:00,19.16,19.17,19.1,19.12,286800.0,16.9242,16.933,16.8712,16.8888,286800.0
2013-12-11 10:00:00,19.12,19.14,19.11,19.14,139900.0,16.8888,16.9065,16.88,16.9065,139900.0
2013-12-11 10:05:00,19.13,19.15,19.07,19.14,143300.0,16.8977,16.9153,16.8447,16.9065,143300.0
2013-12-11 10:10:00,19.14,19.2,19.14,19.16,206000.0,16.9065,16.9595,16.9065,16.9242,206000.0
2013-12-11 10:15:00,19.16,19.17,19.12,19.14,221000.0,16.9242,16.933,16.8888,16.9065,221000.0
2013-12-11 10:20:00,19.14,19.18,19.13,19.16,218500.0,16.9065,16.9418,16.8977,16.9242,218500.0
2013-12-11 10:25:00,19.16,19.17,19.11,19.15,143800.0,16.9242,16.933,16.88,16.9153,143800.0
2013-12-11 10:30:00,19.15,19.17,19.12,19.16,101000.0,16.9153,16.933,16.8888,16.9242,101000.0
2013-12-11 10:35:00,19.16,19.22,19.15,19.21,56200.0,16.9242,16.9772,16.9153,16.9683,56200.0
2013-12-11 10:40:00,19.21,19.21,19.14,19.14,43800.0,16.9683,16.9683,16.9065,16.9065,43800.0
2013-12-11 10:45:00,19.14,19.15,19.07,19.07,112100.0,16.9065,16.9153,16.8447,16.8447,112100.0
2013-12-11 10:50:00,19.08,19.09,19.04,19.06,66100.0,16.8535,16.8623,16.8182,16.8358,66100.0
2013-12-11 10:55:00,19.05,19.07,19.02,19.05,50000.0,16.827,16.8447,16.8005,16.827,50000.0
2013-12-11 11:00:00,19.04,19.12,19.04,19.09,53700.0,16.8182,16.8888,16.8182,16.8623,53700.0
2013-12-11 11:05:00,19.1,19.1,19.05,19.07,48700.0,16.8712,16.8712,16.827,16.8447,48700.0
2013-12-11 11:10:00,19.07,19.1,19.06,19.07,29600.0,16.8447,16.8712,16.8358,16.8447,29600.0
2013-12-11 11:15:00,19.07,19.07,19.04,19.05,43700.0,16.8447,16.8447,16.8182,16.827,43700.0
2013-12-11 11:20:00,19.05,19.05,19.02,19.04,64300.0,16.827,16.827,16.8005,16.8182,64300.0
2013-12-11 11:25:00,19.04,19.05,19.02,19.05,37700.0,16.8182,16.827,16.8005,16.827,37700.0
2013-12-11 11:30:00,19.04,19.05,19.01,19.03,70800.0,16.8182,16.827,16.7917,16.8093,70800.0
2013-12-11 11:35:00,19.04,19.08,19.04,19.07,40000.0,16.8182,16.8535,16.8182,16.8447,40000.0
2013-12-11 11:40:00,19.07,19.09,19.05,19.05,45700.0,16.8447,16.8623,16.827,16.827,45700.0
2013-12-11 11:45:00,19.05,19.06,19.02,19.06,58400.0,16.827,16.8358,16.8005,16.8358,58400.0
2013-12-11 11:50:00,19.07,19.08,19.01,19.02,60600.0,16.8447,16.8535,16.7917,16.8005,60600.0
2013-12-11 11:55:00,19.02,19.05,19.02,19.05,39400.0,16.8005,16.827,16.8005,16.827,39400.0
2013-12-11 12:00:00,19.05,19.05,19.0,19.01,49600.0,16.827,16.827,16.7828,16.7917,49600.0
2013-12-11 12:05:00,19.0,19.03,19.0,19.02,60500.0,16.7828,16.8093,16.7828,16.8005,60500.0
2013-12-11 12:10:00,19.02,19.03,19.01,19.02,43700.0,16.8005,16.8093,16.7917,16.8005,43700.0
2013-12-11 12:15:00,19.03,19.03,19.0,19.01,94400.0,16.8093,16.8093,16.7828,16.7917,94400.0
2013-12-11 12:20:00,19.01,19.03,19.0,19.01,95600.0,16.7917,16.8093,16.7828,16.7917,95600.0
2013-12-11 12:25:00,19.01,19.03,19.01,19.01,76500.0,16.7917,16.8093,16.7917,16.7917,76500.0
2013-12-11 12:30:00,19.0,19.04,19.0,19.02,81800.0,16.7828,16.8182,16.7828,16.8005,81800.0
2013-12-11 12:35:00,19.02,19.05,19.01,19.05,108900.0,16.8005,16.827,16.7917,16.827,108900.0
2013-12-11 12:40:00,19.04,19.05,19.01,19.04,41100.0,16.8182,16.827,16.7917,16.8182,41100.0
2013-12-11 12:45:00,19.04,19.04,19.03,19.03,24100.0,16.8182,16.8182,16.8093,16.8093,24100.0
2013-12-11 12:50:00,19.04,19.05,19.02,19.03,30100.0,16.8182,16.827,16.8005,16.8093,30100.0
2013-12-11 12:55:00,19.03,19.04,19.01,19.01,32500.0,16.8093,16.8182,16.7917,16.7917,32500.0
2013-12-11 13:00:00,19.01,19.02,18.97,18.99,85600.0,16.7917,16.8005,16.7563,16.774,85600.0
2013-12-11 13:05:00,19.0,19.0,18.97,18.97,42800.0,16.7828,16.7828,16.7563,16.7563,42800.0
2013-12-11 13:10:00,18.97,18.98,18.96,18.97,40400.0,16.7563,16.7652,16.7475,16.7563,40400.0
2013-12-11 13:15:00,18.97,18.98,18.95,18.96,58400.0,16.7563,16.7652,16.7387,16.7475,58400.0
2013-12-11 13:20:00,18.95,18.96,18.93,18.93,50100.0,16.7387,16.7475,16.721,16.721,50100.0
2013-12-11 13:25:00,18.93,18.94,18.92,18.94,86700.0,16.721,16.7298,16.7122,16.7298,86700.0
2013-12-11 13:30:00,18.93,18.99,18.93,18.98,96800.0,16.721,16.774,16.721,16.7652,96800.0
2013-12-11 13:35:00,18.98,19.02,18.98,19.0,60200.0,16.7652,16.8005,16.7652,16.7828,60200.0
2013-12-11 13:40:00,19.0,19.01,18.99,19.0,76800.0,16.7828,16.7917,16.774,16.7828,76800.0
2013-12-11 13:45:00,19.01,19.02,18.98,19.0,59000.0,16.7917,16.8005,16.7652,16.7828,59000.0
2013-12-11 13:50:00,19.0,19.04,18.99,19.01,53400.0,16.7828,16.8182,16.774,16.7917,53400.0
2013-12-11 13:55:00,19.01,19.02,18.98,19.01,30300.0,16.7917,16.8005,16.7652,16.7917,30300.0
2013-12-11 14:00:00,19.01,19.01,18.94,18.95,28900.0,16.7917,16.7917,16.7298,16.7387,28900.0
2013-12-11 14:05:00,18.94,18.95,18.9,18.92,80000.0,16.7298,16.7387,16.6945,16.7122,80000.0
2013-12-11 14:10:00,18.91,18.93,18.9,18.9,56400.0,16.7033,16.721,16.6945,16.6945,56400.0
2013-12-11 14:15:00,18.91,18.93,18.89,18.9,99100.0,16.7033,16.721,16.6857,16.6945,99100.0
2013-12-11 14:20:00,18.9,18.92,18.89,18.91,46000.0,16.6945,16.7122,16.6857,16.7033,46000.0
2013-12-11 14:25:00,18.91,18.93,18.9,18.93,53400.0,16.7033,16.721,16.6945,16.721,53400.0
2013-12-11 14:30:00,18.92,18.93,18.9,18.91,65700.0,16.7122,16.721,16.6945,16.7033,65700.0
2013-12-11 14:35:00,18.9,18.91,18.9,18.9,28500.0,16.6945,16.7033,16.6945,16.6945,28500.0
2013-12-11 14:40:00,18.9,18.95,18.9,18.95,61600.0,16.6945,16.7387,16.6945,16.7387,61600.0
2013-12-11 14:45:00,18.95,18.96,18.94,18.96,50100.0,16.7387,16.7475,16.7298,16.7475,50100.0
2013-12-11 14:50:00,18.96,18.98,18.95,18.96,76800.0,16.7475,16.7652,16.7387,16.7475,76800.0
2013-12-11 14:55:00,18.96,18.96,18.92,18.96,62100.0,16.7475,16.7475,16.7122,16.7475,62100.0
2013-12-11 15:00:00,18.96,18.96,18.93,18.95,116100.0,16.7475,16.7475,16.721,16.7387,116100.0
2013-12-11 15:05:00,18.94,18.97,18.94,18.96,88800.0,16.7298,16.7563,16.7298,16.7475,88800.0
2013-12-11 15:10:00,18.96,18.97,18.92,18.94,98000.0,16.7475,16.7563,16.7122,16.7298,98000.0
2013-12-11 15:15:00,18.94,18.96,18.93,18.96,62700.0,16.7298,16.7475,16.721,16.7475,62700.0
2013-12-11 15:20:00,18.96,18.97,18.93,18.96,86400.0,16.7475,16.7563,16.721,16.7475,86400.0
2013-12-11 15:25:00,18.96,18.98,18.96,18.97,79000.0,16.7475,16.7652,16.7475,16.7563,79000.0
2013-12-11 15:30:00,18.97,19.0,18.97,19.0,156900.0,16.7563,16.7828,16.7563,16.7828,156900.0
2013-12-11 15:35:00,19.0,19.01,18.99,18.99,145000.0,16.7828,16.7917,16.774,16.774,145000.0
2013-12-11 15:40:00,18.99,18.99,18.93,18.94,151500.0,16.774,16.774,16.721,16.7298,151500.0
2013-12-11 15:45:00,18.93,19.01,18.92,19.01,363000.0,16.721,16.7917,16.7122,16.7917,363000.0
2013-12-11 15:50:00,19.01,19.02,19.0,19.02,224400.0,16.7917,16.8005,16.7828,16.8005,224400.0
2013-12-11 15:55:00,19.02,19.02,19.01,19.01,435600.0,16.8005,16.8005,16.7917,16.7917,435600.0
2013-12-12 09:30:00,18.93,18.97,18.91,18.91,81000.0,16.721,16.7563,16.7033,16.7033,81000.0
2013-12-12 09:35:00,18.91,19.03,18.89,18.94,59000.0,16.7033,16.8093,16.6857,16.7298,59000.0
2013-12-12 09:40:00,18.95,18.97,18.86,18.89,36500.0,16.7387,16.7563,16.6592,16.6857,36500.0
2013-12-12 09:45:00,18.89,18.91,18.84,18.86,82700.0,16.6857,16.7033,16.6415,16.6592,82700.0
2013-12-12 09:50:00,18.86,18.9,18.85,18.85,33500.0,16.6592,16.6945,16.6503,16.6503,33500.0
2013-12-12 09:55:00,18.84,18.88,18.84,18.85,29000.0,16.6415,16.6768,16.6415,16.6503,29000.0
2013-12-12 10:00:00,18.85,18.93,18.84,18.92,54600.0,16.6503,16.721,16.6415,16.7122,54600.0
2013-12-12 10:05:00,18.91,18.94,18.91,18.92,21400.0,16.7033,16.7298,16.7033,16.7122,21400.0
2013-12-12 10:10:00,18.91,18.95,18.88,18.93,140200.0,16.7033,16.7387,16.6768,16.721,140200.0
2013-12-12 10:15:00,18.94,18.94,18.89,18.91,43200.0,16.7298,16.7298,16.6857,16.7033,43200.0
2013-12-12 10:20:00,18.92,18.97,18.91,18.97,54200.0,16.7122,16.7563,16.7033,16.7563,54200.0
2013-12-12 10:25:00,18.97,18.99,18.95,18.96,41600.0,16.7563,16.774,16.7387,16.7475,41600.0
2013-12-12 10:30:00,18.96,19.01,18.96,18.99,30400.0,16.7475,16.7917,16.7475,16.774,30400.0
2013-12-12 10:35:00,19.0,19.05,19.0,19.04,42500.0,16.7828,16.827,16.7828,16.8182,42500.0
2013-12-12 10:40:00,19.05,19.05,19.01,19.03,31500.0,16.827,16.827,16.7917,16.8093,31500.0
2013-12-12 10:45:00,19.04,19.07,19.03,19.04,19800.0,16.8182,16.8447,16.8093,16.8182,19800.0
2013-12-12 10:50:00,19.04,19.04,18.98,18.98,17600.0,16.8182,16.8182,16.7652,16.7652,17600.0
2013-12-12 10:55:00,18.98,19.02,18.97,19.01,14600.0,16.7652,16.8005,16.7563,16.7917,14600.0
2013-12-12 11:00:00,19.01,19.05,19.0,19.03,27900.0,16.7917,16.827,16.7828,16.8093,27900.0
2013-12-12 11:05:00,19.03,19.08,19.03,19.08,21800.0,16.8093,16.8535,16.8093,16.8535,21800.0
2013-12-12 11:10:00,19.07,19.1,19.06,19.07,163500.0,16.8447,16.8712,16.8358,16.8447,163500.0
2013-12-12 11:15:00,19.07,19.07,19.0,19.01,70300.0,16.8447,16.8447,16.7828,16.7917,70300.0
2013-12-12 11:20:00,19.02,19.04,19.02,19.02,12000.0,16.8005,16.8182,16.8005,16.8005,12000.0
2013-12-12 11:25:00,19.02,19.02,18.97,18.99,34200.0,16.8005,16.8005,16.7563,16.774,34200.0
2013-12-12 11:30:00,19.0,19.02,18.98,19.01,33700.0,16.7828,16.8005,16.7652,16.7917,33700.0
2013-12-12 11:35:00,19.01,19.05,19.0,19.04,19200.0,16.7917,16.827,16.7828,16.8182,19200.0
2013-12-12 11:40:00,19.03,19.06,19.03,19.05,17900.0,16.8093,16.8358,16.8093,16.827,17900.0
2013-12-12 11:45:00,19.04,19.05,19.0,19.0,23700.0,16.8182,16.827,16.7828,16.7828,23700.0
2013-12-12 11:50:00,19.0,19.03,18.99,19.02,14800.0,16.7828,16.8093,16.774,16.8005,14800.0
2013-12-12 11:55:00,19.02,19.03,18.99,19.01,14400.0,16.8005,16.8093,16.774,16.7917,14400.0
2013-12-12 12:00:00,19.0,19.0,18.95,18.95,31100.0,16.7828,16.7828,16.7387,16.7387,31100.0
2013-12-12 12:05:00,18.95,18.96,18.94,18.95,21400.0,16.7387,16.7475,16.7298,16.7387,21400.0
2013-12-12 12:10:00,18.96,18.98,18.93,18.93,28500.0,16.7475,16.7652,16.721,16.721,28500.0
2013-12-12 12:15:00,18.93,18.93,18.9,18.9,21600.0,16.721,16.721,16.6945,16.6945,21600.0
2013-12-12 12:20:00,18.91,18.91,18.84,18.84,68500.0,16.7033,16.7033,16.6415,16.6415,68500.0
2013-12-12 12:25:00,18.84,18.89,18.83,18.88,73700.0,16.6415,16.6857,16.6327,16.6768,73700.0
2013-12-12 12:30:00,18.88,18.9,18.88,18.88,22100.0,16.6768,16.6945,16.6768,16.6768,22100.0
2013-12-12 12:35:00,18.89,18.89,18.86,18.86,20200.0,16.6857,16.6857,16.6592,16.6592,20200.0
2013-12-12 12:40:00,18.87,18.89,18.86,18.88,17900.0,16.668,16.6857,16.6592,16.6768,17900.0
2013-12-12 12:45:00,18.89,18.9,18.87,18.89,18000.0,16.6857,16.6945,16.668,16.6857,18000.0
2013-12-12 12:50:00,18.89,18.9,18.89,18.89,11600.0,16.6857,16.6945,16.6857,16.6857,11600.0
2013-12-12 12:55:00,18.89,18.93,18.89,18.93,31700.0,16.6857,16.721,16.6857,16.721,31700.0
2013-12-12 13:00:00,18.92,18.93,18.91,18.92,13800.0,16.7122,16.721,16.7033,16.7122,13800.0
2013-12-12 13:05:00,18.92,18.93,18.91,18.92,24100.0,16.7122,16.721,16.7033,16.7122,24100.0
2013-12-12 13:10:00,18.92,18.93,18.91,18.92,13300.0,16.7122,16.721,16.7033,16.7122,13300.0
2013-12-12 13:15:00,18.93,18.94,18.92,18.92,30100.0,16.721,16.7298,16.7122,16.7122,30100.0
2013-12-12 13:20:00,18.92,18.93,18.9,18.91,42700.0,16.7122,16.721,16.6945,16.7033,42700.0
2013-12-12 13:25:00,18.91,18.93,18.91,18.93,36200.0,16.7033,16.721,16.7033,16.721,36200.0
2013-12-12 13:30:00,18.93,18.94,18.93,18.93,33200.0,16.721,16.7298,16.721,16.721,33200.0
2013-12-12 13:35:00,18.93,18.97,18.93,18.96,46400.0,16.721,16.7563,16.721,16.7475,46400.0
2013-12-12 13:40:00,18.95,18.97,18.95,18.96,22600.0,16.7387,16.7563,16.7387,16.7475,22600.0
2013-12-12 13:45:00,18.97,18.98,18.96,18.97,45100.0,16.7563,16.7652,16.7475,16.7563,45100.0
2013-12-12 13:50:00,18.97,18.98,18.96,18.97,31200.0,16.7563,16.7652,16.7475,16.7563,31200.0
2013-12-12 13:55:00,18.98,19.0,18.96,18.99,80200.0,16.7652,16.7828,16.7475,16.774,80200.0
2013-12-12 14:00:00,19.0,19.03,19.0,19.03,51600.0,16.7828,16.8093,16.7828,16.8093,51600.0
2013-12-12 14:05:00,19.03,19.12,19.02,19.09,175000.0,16.8093,16.8888,16.8005,16.8623,175000.0
2013-12-12 14:10:00,19.09,19.12,19.09,19.1,49200.0,16.8623,16.8888,16.8623,16.8712,49200.0
2013-12-12 14:15:00,19.11,19.12,19.1,19.11,21200.0,16.88,16.8888,16.8712,16.88,21200.0
2013-12-12 14:20:00,19.12,19.14,19.1,19.14,78500.0,16.8888,16.9065,16.8712,16.9065,78500.0
2013-12-12 14:25:00,19.14,19.14,19.12,19.14,39700.0,16.9065,16.9065,16.8888,16.9065,39700.0
2013-12-12 14:30:00,19.13,19.14,19.12,19.13,12900.0,16.8977,16.9065,16.8888,16.8977,12900.0
2013-12-12 14:35:00,19.13,19.14,19.12,19.14,34200.0,16.8977,16.9065,16.8888,16.9065,34200.0
2013-12-12 14:40:00,19.14,19.19,19.12,19.17,134700.0,16.9065,16.9507,16.8888,16.933,134700.0
2013-12-12 14:45:00,19.17,19.17,19.13,19.15,35000.0,16.933,16.933,16.8977,16.9153,35000.0
2013-12-12 14:50:00,19.14,19.18,19.13,19.18,49300.0,16.9065,16.9418,16.8977,16.9418,49300.0
2013-12-12 14:55:00,19.18,19.18,19.12,19.13,147500.0,16.9418,16.9418,16.8888,16.8977,147500.0
2013-12-12 15:00:00,19.14,19.14,19.1,19.11,25100.0,16.9065,16.9065,16.8712,16.88,25100.0
2013-12-12 15:05:00,19.11,19.13,19.08,19.11,125400.0,16.88,16.8977,16.8535,16.88,125400.0
2013-12-12 15:10:00,19.11,19.11,19.07,19.08,29400.0,16.88,16.88,16.8447,16.8535,29400.0
2013-12-12 15:15:00,19.08,19.1,19.07,19.08,40400.0,16.8535,16.8712,16.8447,16.8535,40400.0
2013-12-12 15:20:00,19.08,19.14,19.07,19.11,64200.0,16.8535,16.9065,16.8447,16.88,64200.0
2013-12-12 15:25:00,19.11,19.12,19.09,19.09,43600.0,16.88,16.8888,16.8623,16.8623,43600.0
2013-12-12 15:30:00,19.09,19.1,19.08,19.1,61700.0,16.8623,16.8712,16.8535,16.8712,61700.0
2013-12-12 15:35:00,19.09,19.1,19.07,19.07,61200.0,16.8623,16.8712,16.8447,16.8447,61200.0
2013-12-12 15:40:00,19.07,19.08,19.04,19.06,102600.0,16.8447,16.8535,16.8182,16.8358,102600.0
2013-12-12 15:45:00,19.07,19.07,19.0,19.0,193800.0,16.8447,16.8447,16.7828,16.7828,193800.0
2013-12-12 15:50:00,19.01,19.04,19.0,19.01,171800.0,16.7917,16.8182,16.7828,16.7917,171800.0
2013-12-12 15:55:00,19.0,19.02,18.98,19.0,330200.0,16.7828,16.8005,16.7652,16.7828,330200.0
2013-12-13 09:30:00,19.06,19.19,19.05,19.13,58100.0,16.8358,16.9507,16.827,16.8977,58100.0
2013-12-13 09:35:00,19.15,19.18,19.06,19.07,25800.0,16.9153,16.9418,16.8358,16.8447,25800.0
2013-12-13 09:40:00,19.07,19.14,19.07,19.13,42400.0,16.8447,16.9065,16.8447,16.8977,42400.0
2013-12-13 09:45:00,19.12,19.17,19.09,19.17,44200.0,16.8888,16.933,16.8623,16.933,44200.0
2013-12-13 09:50:00,19.18,19.2,19.12,19.12,42800.0,16.9418,16.9595,16.8888,16.8888,42800.0
2013-12-13 09:55:00,19.13,19.18,19.12,19.15,45100.0,16.8977,16.9418,16.8888,16.9153,45100.0
2013-12-13 10:00:00,19.15,19.18,19.12,19.13,66300.0,16.9153,16.9418,16.8888,16.8977,66300.0
2013-12-13 10:05:00,19.13,19.17,19.12,19.12,24200.0,16.8977,16.933,16.8888,16.8888,24200.0
2013-12-13 10:10:00,19.11,19.12,19.07,19.09,151600.0,16.88,16.8888,16.8447,16.8623,151600.0
2013-12-13 10:15:00,19.09,19.11,18.96,19.01,96700.0,16.8623,16.88,16.7475,16.7917,96700.0
2013-12-13 10:20:00,19.01,19.06,19.0,19.02,52900.0,16.7917,16.8358,16.7828,16.8005,52900.0
2013-12-13 10:25:00,19.01,19.06,19.01,19.05,24000.0,16.7917,16.8358,16.7917,16.827,24000.0
2013-12-13 10:30:00,19.06,19.08,19.05,19.08,18800.0,16.8358,16.8535,16.827,16.8535,18800.0
2013-12-13 10:35:00,19.08,19.1,19.05,19.06,32300.0,16.8535,16.8712,16.827,16.8358,32300.0
2013-12-13 10:40:00,19.07,19.07,19.03,19.04,20800.0,16.8447,16.8447,16.8093,16.8182,20800.0
2013-12-13 10:45:00,19.05,19.08,19.03,19.05,102800.0,16.827,16.8535,16.8093,16.827,102800.0
2013-12-13 10:50:00,19.05,19.07,19.04,19.07,57900.0,16.827,16.8447,16.8182,16.8447,57900.0
2013-12-13 10:55:00,19.06,19.07,19.03,19.04,17900.0,16.8358,16.8447,16.8093,16.8182,17900.0
2013-12-13 11:00:00,19.04,19.06,19.01,19.02,48200.0,16.8182,16.8358,16.7917,16.8005,48200.0
2013-12-13 11:05:00,19.02,19.05,19.0,19.04,35900.0,16.8005,16.827,16.7828,16.8182,35900.0
2013-12-13 11:10:00,19.04,19.08,19.03,19.07,38400.0,16.8182,16.8535,16.8093,16.8447,38400.0
2013-12-13 11:15:00,19.07,19.11,19.05,19.09,29900.0,16.8447,16.88,16.827,16.8623,29900.0
2013-12-13 11:20:00,19.09,19.09,19.07,19.07,22300.0,16.8623,16.8623,16.8447,16.8447,22300.0
2013-12-13 11:25:00,19.08,19.11,19.04,19.05,29400.0,16.8535,16.88,16.8182,16.827,29400.0
2013-12-13 11:30:00,19.05,19.09,19.03,19.08,39600.0,16.827,16.8623,16.8093,16.8535,39600.0
2013-12-13 11:35:00,19.07,19.08,19.04,19.05,35600.0,16.8447,16.8535,16.8182,16.827,35600.0
2013-12-13 11:40:00,19.04,19.07,19.03,19.07,24500.0,16.8182,16.8447,16.8093,16.8447,24500.0
2013-12-13 11:45:00,19.06,19.07,19.02,19.02,10300.0,16.8358,16.8447,16.8005,16.8005,10300.0
2013-12-13 11:50:00,19.03,19.03,19.01,19.01,19600.0,16.8093,16.8093,16.7917,16.7917,19600.0
2013-12-13 11:55:00,19.01,19.02,18.98,19.01,30100.0,16.7917,16.8005,16.7652,16.7917,30100.0
2013-12-13 12:00:00,19.01,19.02,18.99,18.99,11300.0,16.7917,16.8005,16.774,16.774,11300.0
2013-12-13 12:05:00,18.99,19.0,18.97,18.98,27500.0,16.774,16.7828,16.7563,16.7652,27500.0
2013-12-13 12:10:00,18.98,19.02,18.98,19.01,13100.0,16.7652,16.8005,16.7652,16.7917,13100.0
2013-12-13 12:15:00,19.01,19.02,18.99,19.02,10300.0,16.7917,16.8005,16.774,16.8005,10300.0
2013-12-13 12:20:00,19.02,19.04,18.99,18.99,14600.0,16.8005,16.8182,16.774,16.774,14600.0
2013-12-13 12:25:00,18.99,19.01,18.99,19.01,14100.0,16.774,16.7917,16.774,16.7917,14100.0
2013-12-13 12:30:00,19.01,19.01,18.99,19.0,8800.0,16.7917,16.7917,16.774,16.7828,8800.0
2013-12-13 12:35:00,19.0,19.02,19.0,19.02,6500.0,16.7828,16.8005,16.7828,16.8005,6500.0
2013-12-13 12:40:00,19.02,19.03,19.0,19.01,14800.0,16.8005,16.8093,16.7828,16.7917,14800.0
2013-12-13 12:45:00,19.01,19.02,18.98,18.98,24900.0,16.7917,16.8005,16.7652,16.7652,24900.0
2013-12-13 12:50:00,18.98,19.0,18.98,18.98,13800.0,16.7652,16.7828,16.7652,16.7652,13800.0
2013-12-13 12:55:00,18.98,19.01,18.98,18.98,42100.0,16.7652,16.7917,16.7652,16.7652,42100.0
2013-12-13 13:00:00,18.99,19.01,18.98,19.01,15200.0,16.774,16.7917,16.7652,16.7917,15200.0
2013-12-13 13:05:00,19.01,19.03,19.0,19.0,19300.0,16.7917,16.8093,16.7828,16.7828,19300.0
2013-12-13 13:10:00,19.0,19.01,18.99,19.01,18200.0,16.7828,16.7917,16.774,16.7917,18200.0
2013-12-13 13:15:00,19.01,19.03,19.0,19.02,22000.0,16.7917,16.8093,16.7828,16.8005,22000.0
2013-12-13 13:20:00,19.01,19.02,19.0,19.0,27000.0,16.7917,16.8005,16.7828,16.7828,27000.0
2013-12-13 13:25:00,19.0,19.04,19.0,19.04,24800.0,16.7828,16.8182,16.7828,16.8182,24800.0
2013-12-13 13:30:00,19.04,19.07,19.03,19.07,28300.0,16.8182,16.8447,16.8093,16.8447,28300.0
2013-12-13 13:35:00,19.07,19.07,19.05,19.05,17400.0,16.8447,16.8447,16.827,16.827,17400.0
2013-12-13 13:40:00,19.05,19.05,19.02,19.02,35100.0,16.827,16.827,16.8005,16.8005,35100.0
2013-12-13 13:45:00,19.03,19.04,19.01,19.03,16800.0,16.8093,16.8182,16.7917,16.8093,16800.0
2013-12-13 13:50:00,19.02,19.03,19.01,19.01,12200.0,16.8005,16.8093,16.7917,16.7917,12200.0
2013-12-13 13:55:00,19.01,19.02,18.98,18.98,16900.0,16.7917,16.8005,16.7652,16.7652,16900.0
2013-12-13 14:00:00,18.98,19.01,18.97,18.98,45600.0,16.7652,16.7917,16.7563,16.7652,45600.0
2013-12-13 14:05:00,18.98,19.0,18.95,19.0,57200.0,16.7652,16.7828,16.7387,16.7828,57200.0
2013-12-13 14:10:00,18.99,19.02,18.99,19.0,60400.0,16.774,16.8005,16.774,16.7828,60400.0
2013-12-13 14:15:00,19.0,19.01,18.99,19.0,11800.0,16.7828,16.7917,16.774,16.7828,11800.0
2013-12-13 14:20:00,19.0,19.0,18.96,18.96,27600.0,16.7828,16.7828,16.7475,16.7475,27600.0
2013-12-13 14:25:00,18.96,18.96,18.89,18.9,91800.0,16.7475,16.7475,16.6857,16.6945,91800.0
2013-12-13 14:30:00,18.89,18.93,18.89,18.93,53800.0,16.6857,16.721,16.6857,16.721,53800.0
2013-12-13 14:35:00,18.93,18.96,18.93,18.95,28900.0,16.721,16.7475,16.721,16.7387,28900.0
2013-12-13 14:40:00,18.95,18.96,18.94,18.95,21300.0,16.7387,16.7475,16.7298,16.7387,21300.0
2013-12-13 14:45:00,18.94,18.96,18.94,18.96,34200.0,16.7298,16.7475,16.7298,16.7475,34200.0
2013-12-13 14:50:00,18.96,18.98,18.95,18.96,31100.0,16.7475,16.7652,16.7387,16.7475,31100.0
2013-12-13 14:55:00,18.97,18.98,18.96,18.98,20500.0,16.7563,16.7652,16.7475,16.7652,20500.0
2013-12-13 15:00:00,18.97,18.98,18.95,18.96,38200.0,16.7563,16.7652,16.7387,16.7475,38200.0
2013-12-13 15:05:00,18.96,18.97,18.92,18.93,33600.0,16.7475,16.7563,16.7122,16.721,33600.0
2013-12-13 15:10:00,18.93,18.96,18.92,18.96,47100.0,16.721,16.7475,16.7122,16.7475,47100.0
2013-12-13 15:15:00,18.96,18.99,18.96,18.99,21600.0,16.7475,16.774,16.7475,16.774,21600.0
2013-12-13 15:20:00,18.98,19.0,18.98,18.98,21500.0,16.7652,16.7828,16.7652,16.7652,21500.0
2013-12-13 15:25:00,18.98,19.01,18.98,19.0,55400.0,16.7652,16.7917,16.7652,16.7828,55400.0
2013-12-13 15:30:00,18.99,19.02,18.98,19.0,61900.0,16.774,16.8005,16.7652,16.7828,61900.0
2013-12-13 15:35:00,18.99,19.0,18.95,18.95,61000.0,16.774,16.7828,16.7387,16.7387,61000.0
2013-12-13 15:40:00,18.96,18.98,18.95,18.96,41000.0,16.7475,16.7652,16.7387,16.7475,41000.0
2013-12-13 15:45:00,18.97,18.99,18.97,18.98,57000.0,16.7563,16.774,16.7563,16.7652,57000.0
2013-12-13 15:50:00,18.99,18.99,18.96,18.98,112800.0,16.774,16.774,16.7475,16.7652,112800.0
2013-12-13 15:55:00,18.98,18.99,18.95,18.95,210800.0,16.7652,16.774,16.7387,16.7387,210800.0
2013-12-16 09:30:00,19.05,19.2,19.04,19.15,85900.0,16.827,16.9595,16.8182,16.9153,85900.0
2013-12-16 09:35:00,19.16,19.17,19.0,19.05,53300.0,16.9242,16.933,16.7828,16.827,53300.0
2013-12-16 09:40:00,19.05,19.13,19.03,19.04,48000.0,16.827,16.8977,16.8093,16.8182,48000.0
2013-12-16 09:45:00,19.05,19.14,19.05,19.13,61000.0,16.827,16.9065,16.827,16.8977,61000.0
2013-12-16 09:50:00,19.14,19.16,19.13,19.13,100400.0,16.9065,16.9242,16.8977,16.8977,100400.0
2013-12-16 09:55:00,19.13,19.18,19.13,19.18,40400.0,16.8977,16.9418,16.8977,16.9418,40400.0
2013-12-16 10:00:00,19.19,19.22,19.17,19.21,107200.0,16.9507,16.9772,16.933,16.9683,107200.0
2013-12-16 10:05:00,19.2,19.2,19.13,19.16,80200.0,16.9595,16.9595,16.8977,16.9242,80200.0
2013-12-16 10:10:00,19.15,19.18,19.12,19.12,35300.0,16.9153,16.9418,16.8888,16.8888,35300.0
2013-12-16 10:15:00,19.12,19.15,19.1,19.1,38500.0,16.8888,16.9153,16.8712,16.8712,38500.0
2013-12-16 10:20:00,19.11,19.17,19.1,19.17,33000.0,16.88,16.933,16.8712,16.933,33000.0
2013-12-16 10:25:00,19.16,19.2,19.12,19.18,54200.0,16.9242,16.9595,16.8888,16.9418,54200.0
2013-12-16 10:30:00,19.18,19.18,19.12,19.15,27900.0,16.9418,16.9418,16.8888,16.9153,27900.0
2013-12-16 10:35:00,19.15,19.18,19.14,19.18,28500.0,16.9153,16.9418,16.9065,16.9418,28500.0
2013-12-16 10:40:00,19.17,19.24,19.16,19.24,49700.0,16.933,16.9948,16.9242,16.9948,49700.0
2013-12-16 10:45:00,19.24,19.29,19.23,19.29,83200.0,16.9948,17.039,16.986,17.039,83200.0
2013-12-16 10:50:00,19.29,19.3,19.27,19.29,52000.0,17.039,17.0478,17.0213,17.039,52000.0
2013-12-16 10:55:00,19.29,19.32,19.29,19.32,41900.0,17.039,17.0655,17.039,17.0655,41900.0
2013-12-16 11:00:00,19.32,19.32,19.27,19.29,105600.0,17.0655,17.0655,17.0213,17.039,105600.0
2013-12-16 11:05:00,19.29,19.32,19.29,19.32,49700.0,17.039,17.0655,17.039,17.0655,49700.0
2013-12-16 11:10:00,19.32,19.38,19.31,19.38,56400.0,17.0655,17.1185,17.0567,17.1185,56400.0
2013-12-16 11:15:00,19.38,19.41,19.37,19.41,86800.0,17.1185,17.145,17.1097,17.145,86800.0
2013-12-16 11:20:00,19.4,19.46,19.38,19.46,99700.0,17.1362,17.1892,17.1185,17.1892,99700.0
2013-12-16 11:25:00,19.46,19.47,19.41,19.44,78900.0,17.1892,17.198,17.145,17.1715,78900.0
2013-12-16 11:30:00,19.44,19.46,19.43,19.44,37400.0,17.1715,17.1892,17.1627,17.1715,37400.0
2013-12-16 11:35:00,19.44,19.44,19.37,19.37,57000.0,17.1715,17.1715,17.1097,17.1097,57000.0
2013-12-16 11:40:00,19.37,19.39,19.34,19.39,47600.0,17.1097,17.1273,17.0832,17.1273,47600.0
2013-12-16 11:45:00,19.4,19.4,19.36,19.37,42500.0,17.1362,17.1362,17.1008,17.1097,42500.0
2013-12-16 11:50:00,19.37,19.38,19.33,19.33,22900.0,17.1097,17.1185,17.0743,17.0743,22900.0
2013-12-16 11:55:00,19.33,19.38,19.3,19.37,200300.0,17.0743,17.1185,17.0478,17.1097,200300.0
2013-12-16 12:00:00,19.38,19.4,19.32,19.33,30200.0,17.1185,17.1362,17.0655,17.0743,30200.0
2013-12-16 12:05:00,19.34,19.34,19.31,19.34,20300.0,17.0832,17.0832,17.0567,17.0832,20300.0
2013-12-16 12:10:00,19.34,19.34,19.31,19.31,34200.0,17.0832,17.0832,17.0567,17.0567,34200.0
2013-12-16 12:15:00,19.31,19.31,19.25,19.25,32900.0,17.0567,17.0567,17.0037,17.0037,32900.0
2013-12-16 12:20:00,19.25,19.26,19.22,19.22,36500.0,17.0037,17.0125,16.9772,16.9772,36500.0
2013-12-16 12:25:00,19.21,19.23,19.2,19.22,34400.0,16.9683,16.986,16.9595,16.9772,34400.0
2013-12-16 12:30:00,19.21,19.22,19.21,19.21,18100.0,16.9683,16.9772,16.9683,16.9683,18100.0
2013-12-16 12:35:00,19.21,19.23,19.21,19.22,18900.0,16.9683,16.986,16.9683,16.9772,18900.0
2013-12-16 12:40:00,19.23,19.23,19.2,19.2,7700.0,16.986,16.986,16.9595,16.9595,7700.0
2013-12-16 12:45:00,19.2,19.21,19.19,19.19,9100.0,16.9595,16.9683,16.9507,16.9507,9100.0
2013-12-16 12:50:00,19.2,19.2,19.16,19.17,19100.0,16.9595,16.9595,16.9242,16.933,19100.0
2013-12-16 12:55:00,19.17,19.17,19.15,19.16,20000.0,16.933,16.933,16.9153,16.9242,20000.0
2013-12-16 13:00:00,19.15,19.15,19.12,19.14,24200.0,16.9153,16.9153,16.8888,16.9065,24200.0
2013-12-16 13:05:00,19.14,19.16,19.13,19.15,18300.0,16.9065,16.9242,16.8977,16.9153,18300.0
2013-12-16 13:10:00,19.15,19.16,19.14,19.16,17000.0,16.9153,16.9242,16.9065,16.9242,17000.0
2013-12-16 13:15:00,19.16,19.17,19.14,19.16,10600.0,16.9242,16.933,16.9065,16.9242,10600.0
2013-12-16 13:20:00,19.16,19.16,19.12,19.15,22100.0,16.9242,16.9242,16.8888,16.9153,22100.0
2013-12-16 13:25:00,19.16,19.16,19.13,19.15,33400.0,16.9242,16.9242,16.8977,16.9153,33400.0
2013-12-16 13:30:00,19.15,19.16,19.13,19.16,21200.0,16.9153,16.9242,16.8977,16.9242,21200.0
2013-12-16 13:35:00,19.16,19.18,19.15,19.15,18000.0,16.9242,16.9418,16.9153,16.9153,18000.0
2013-12-16 13:40:00,19.15,19.16,19.13,19.14,13200.0,16.9153,16.9242,16.8977,16.9065,13200.0
2013-12-16 13:45:00,19.15,19.15,19.12,19.14,13400.0,16.9153,16.9153,16.8888,16.9065,13400.0
2013-12-16 13:50:00,19.13,19.16,19.12,19.15,19900.0,16.8977,16.9242,16.8888,16.9153,19900.0
2013-12-16 13:55:00,19.15,19.16,19.14,19.15,34500.0,16.9153,16.9242,16.9065,16.9153,34500.0
2013-12-16 14:00:00,19.15,19.19,19.14,19.19,19700.0,16.9153,16.9507,16.9065,16.9507,19700.0
2013-12-16 14:05:00,19.18,19.21,19.18,19.18,36900.0,16.9418,16.9683,16.9418,16.9418,36900.0
2013-12-16 14:10:00,19.19,19.2,19.18,19.18,23500.0,16.9507,16.9595,16.9418,16.9418,23500.0
2013-12-16 14:15:00,19.18,19.2,19.18,19.19,10800.0,16.9418,16.9595,16.9418,16.9507,10800.0
2013-12-16 14:20:00,19.18,19.19,19.17,19.17,9400.0,16.9418,16.9507,16.933,16.933,9400.0
2013-12-16 14:25:00,19.17,19.18,19.16,19.16,16300.0,16.933,16.9418,16.9242,16.9242,16300.0
2013-12-16 14:30:00,19.16,19.17,19.13,19.14,15900.0,16.9242,16.933,16.8977,16.9065,15900.0
2013-12-16 14:35:00,19.14,19.16,19.13,19.15,20700.0,16.9065,16.9242,16.8977,16.9153,20700.0
2013-12-16 14:40:00,19.16,19.16,19.13,19.14,30100.0,16.9242,16.9242,16.8977,16.9065,30100.0
2013-12-16 14:45:00,19.13,19.14,19.12,19.14,16300.0,16.8977,16.9065,16.8888,16.9065,16300.0
2013-12-16 14:50:00,19.14,19.17,19.13,19.17,32800.0,16.9065,16.933,16.8977,16.933,32800.0
2013-12-16 14:55:00,19.17,19.18,19.16,19.16,24100.0,16.933,16.9418,16.9242,16.9242,24100.0
2013-12-16 15:00:00,19.16,19.17,19.15,19.16,34300.0,16.9242,16.933,16.9153,16.9242,34300.0
2013-12-16 15:05:00,19.17,19.17,19.15,19.15,14900.0,16.933,16.933,16.9153,16.9153,14900.0
2013-12-16 15:10:00,19.16,19.17,19.15,19.17,30900.0,16.9242,16.933,16.9153,16.933,30900.0
2013-12-16 15:15:00,19.16,19.17,19.15,19.16,19000.0,16.9242,16.933,16.9153,16.9242,19000.0
2013-12-16 15:20:00,19.16,19.16,19.14,19.16,68600.0,16.9242,16.9242,16.9065,16.9242,68600.0
2013-12-16 15:25:00,19.15,19.15,19.13,19.14,20000.0,16.9153,16.9153,16.8977,16.9065,20000.0
2013-12-16 15:30:00,19.13,19.14,19.12,19.14,67700.0,16.8977,16.9065,16.8888,16.9065,67700.0
2013-12-16 15:35:00,19.14,19.15,19.14,19.15,27400.0,16.9065,16.9153,16.9065,16.9153,27400.0
2013-12-16 15:40:00,19.14,19.16,19.13,19.14,128400.0,16.9065,16.9242,16.8977,16.9065,128400.0
2013-12-16 15:45:00,19.15,19.17,19.13,19.15,157600.0,16.9153,16.933,16.8977,16.9153,157600.0
2013-12-16 15:50:00,19.15,19.17,19.14,19.16,86400.0,16.9153,16.933,16.9065,16.9242,86400.0
2013-12-16 15:55:00,19.16,19.17,19.14,19.16,217200.0,16.9242,16.933,16.9065,16.9242,217200.0
2013-12-17 09:30:00,18.96,18.96,18.8,18.82,184700.0,16.7475,16.7475,16.6062,16.6238,184700.0
2013-12-17 09:35:00,18.83,18.89,18.75,18.77,199600.0,16.6327,16.6857,16.562,16.5797,199600.0
2013-12-17 09:40:00,18.76,18.79,18.68,18.79,199300.0,16.5709,16.5973,16.5002,16.5973,199300.0
2013-12-17 09:45:00,18.79,18.89,18.78,18.88,109400.0,16.5973,16.6857,16.5885,16.6768,109400.0
2013-12-17 09:50:00,18.88,18.88,18.82,18.84,92600.0,16.6768,16.6768,16.6238,16.6415,92600.0
2013-12-17 09:55:00,18.85,18.94,18.85,18.89,148900.0,16.6503,16.7298,16.6503,16.6857,148900.0
2013-12-17 10:00:00,18.91,19.06,18.9,19.05,343900.0,16.7033,16.8358,16.6945,16.827,343900.0
2013-12-17 10:05:00,19.05,19.05,18.98,18.98,127700.0,16.827,16.827,16.7652,16.7652,127700.0
2013-12-17 10:10:00,18.98,19.01,18.92,18.99,81800.0,16.7652,16.7917,16.7122,16.774,81800.0
2013-12-17 10:15:00,18.99,19.01,18.98,19.0,65600.0,16.774,16.7917,16.7652,16.7828,65600.0
2013-12-17 10:20:00,19.0,19.06,19.0,19.05,75800.0,16.7828,16.8358,16.7828,16.827,75800.0
2013-12-17 10:25:00,19.05,19.06,18.97,18.99,95500.0,16.827,16.8358,16.7563,16.774,95500.0
2013-12-17 10:30:00,18.99,18.99,18.92,18.92,130700.0,16.774,16.774,16.7122,16.7122,130700.0
2013-12-17 10:35:00,18.92,18.94,18.9,18.94,31900.0,16.7122,16.7298,16.6945,16.7298,31900.0
2013-12-17 10:40:00,18.93,18.95,18.93,18.93,28600.0,16.721,16.7387,16.721,16.721,28600.0
2013-12-17 10:45:00,18.93,18.96,18.91,18.91,111200.0,16.721,16.7475,16.7033,16.7033,111200.0
2013-12-17 10:50:00,18.91,18.94,18.89,18.93,56300.0,16.7033,16.7298,16.6857,16.721,56300.0
2013-12-17 10:55:00,18.94,18.94,18.87,18.87,52200.0,16.7298,16.7298,16.668,16.668,52200.0
2013-12-17 11:00:00,18.87,18.87,18.82,18.82,33100.0,16.668,16.668,16.6238,16.6238,33100.0
2013-12-17 11:05:00,18.82,18.87,18.8,18.87,39600.0,16.6238,16.668,16.6062,16.668,39600.0
2013-12-17 11:10:00,18.87,18.87,18.84,18.87,31700.0,16.668,16.668,16.6415,16.668,31700.0
2013-12-17 11:15:00,18.87,18.87,18.83,18.85,44200.0,16.668,16.668,16.6327,16.6503,44200.0
2013-12-17 11:20:00,18.84,18.87,18.84,18.85,46900.0,16.6415,16.668,16.6415,16.6503,46900.0
2013-12-17 11:25:00,18.85,18.86,18.83,18.83,66400.0,16.6503,16.6592,16.6327,16.6327,66400.0
2013-12-17 11:30:00,18.84,18.86,18.82,18.82,56600.0,16.6415,16.6592,16.6238,16.6238,56600.0
2013-12-17 11:35:00,18.81,18.83,18.81,18.81,36400.0,16.615,16.6327,16.615,16.615,36400.0
2013-12-17 11:40:00,18.81,18.85,18.8,18.85,57300.0,16.615,16.6503,16.6062,16.6503,57300.0
2013-12-17 11:45:00,18.85,18.93,18.84,18.93,53800.0,16.6503,16.721,16.6415,16.721,53800.0
2013-12-17 11:50:00,18.93,18.94,18.9,18.92,61800.0,16.721,16.7298,16.6945,16.7122,61800.0
2013-12-17 11:55:00,18.91,18.93,18.89,18.89,32200.0,16.7033,16.721,16.6857,16.6857,32200.0
2013-12-17 12:00:00,18.9,18.93,18.89,18.91,48400.0,16.6945,16.721,16.6857,16.7033,48400.0
2013-12-17 12:05:00,18.91,18.95,18.89,18.93,38400.0,16.7033,16.7387,16.6857,16.721,38400.0
2013-12-17 12:10:00,18.92,19.0,18.92,19.0,49000.0,16.7122,16.7828,16.7122,16.7828,49000.0
2013-12-17 12:15:00,19.0,19.02,18.97,18.98,68400.0,16.7828,16.8005,16.7563,16.7652,68400.0
2013-12-17 12:20:00,18.97,18.98,18.93,18.94,24800.0,16.7563,16.7652,16.721,16.7298,24800.0
2013-12-17 12:25:00,18.93,18.95,18.92,18.95,33000.0,16.721,16.7387,16.7122,16.7387,33000.0
2013-12-17 12:30:00,18.95,18.96,18.94,18.96,14300.0,16.7387,16.7475,16.7298,16.7475,14300.0
2013-12-17 12:35:00,18.95,18.96,18.94,18.94,19100.0,16.7387,16.7475,16.7298,16.7298,19100.0
2013-12-17 12:40:00,18.94,18.95,18.93,18.93,20800.0,16.7298,16.7387,16.721,16.721,20800.0
2013-12-17 12:45:00,18.93,18.96,18.93,18.93,21800.0,16.721,16.7475,16.721,16.721,21800.0
2013-12-17 12:50:00,18.93,18.94,18.92,18.93,14100.0,16.721,16.7298,16.7122,16.721,14100.0
2013-12-17 12:55:00,18.92,18.97,18.92,18.97,36700.0,16.7122,16.7563,16.7122,16.7563,36700.0
2013-12-17 13:00:00,18.97,19.0,18.96,19.0,27000.0,16.7563,16.7828,16.7475,16.7828,27000.0
2013-12-17 13:05:00,19.0,19.03,19.0,19.02,37300.0,16.7828,16.8093,16.7828,16.8005,37300.0
2013-12-17 13:10:00,19.02,19.05,19.01,19.05,24000.0,16.8005,16.827,16.7917,16.827,24000.0
2013-12-17 13:15:00,19.05,19.07,19.04,19.07,30000.0,16.827,16.8447,16.8182,16.8447,30000.0
2013-12-17 13:20:00,19.07,19.07,19.03,19.04,27700.0,16.8447,16.8447,16.8093,16.8182,27700.0
2013-12-17 13:25:00,19.02,19.04,19.0,19.04,24600.0,16.8005,16.8182,16.7828,16.8182,24600.0
2013-12-17 13:30:00,19.04,19.08,19.03,19.08,17500.0,16.8182,16.8535,16.8093,16.8535,17500.0
2013-12-17 13:35:00,19.09,19.09,19.04,19.04,53500.0,16.8623,16.8623,16.8182,16.8182,53500.0
2013-12-17 13:40:00,19.04,19.06,19.03,19.04,23600.0,16.8182,16.8358,16.8093,16.8182,23600.0
2013-12-17 13:45:00,19.03,19.06,19.03,19.04,40600.0,16.8093,16.8358,16.8093,16.8182,40600.0
2013-12-17 13:50:00,19.04,19.05,19.03,19.04,18900.0,16.8182,16.827,16.8093,16.8182,18900.0
2013-12-17 13:55:00,19.04,19.07,19.04,19.06,35500.0,16.8182,16.8447,16.8182,16.8358,35500.0
2013-12-17 14:00:00,19.07,19.11,19.07,19.11,65700.0,16.8447,16.88,16.8447,16.88,65700.0
2013-12-17 14:05:00,19.11,19.11,19.06,19.11,70500.0,16.88,16.88,16.8358,16.88,70500.0
2013-12-17 14:10:00,19.1,19.11,19.05,19.05,53300.0,16.8712,16.88,16.827,16.827,53300.0
2013-12-17 14:15:00,19.05,19.05,19.04,19.04,35600.0,16.827,16.827,16.8182,16.8182,35600.0
2013-12-17 14:20:00,19.05,19.05,19.02,19.02,107800.0,16.827,16.827,16.8005,16.8005,107800.0
2013-12-17 14:25:00,19.03,19.03,19.0,19.01,39400.0,16.8093,16.8093,16.7828,16.7917,39400.0
2013-12-17 14:30:00,19.0,19.01,18.97,18.97,43600.0,16.7828,16.7917,16.7563,16.7563,43600.0
2013-12-17 14:35:00,18.97,19.0,18.97,18.98,57900.0,16.7563,16.7828,16.7563,16.7652,57900.0
2013-12-17 14:40:00,18.98,18.98,18.97,18.97,22300.0,16.7652,16.7652,16.7563,16.7563,22300.0
2013-12-17 14:45:00,18.97,18.99,18.97,18.98,58900.0,16.7563,16.774,16.7563,16.7652,58900.0
2013-12-17 14:50:00,18.98,18.99,18.94,18.94,37900.0,16.7652,16.774,16.7298,16.7298,37900.0
2013-12-17 14:55:00,18.95,18.97,18.94,18.96,149800.0,16.7387,16.7563,16.7298,16.7475,149800.0
2013-12-17 15:00:00,18.96,18.99,18.96,18.98,47900.0,16.7475,16.774,16.7475,16.7652,47900.0
2013-12-17 15:05:00,18.97,18.98,18.97,18.98,30300.0,16.7563,16.7652,16.7563,16.7652,30300.0
2013-12-17 15:10:00,18.97,18.98,18.97,18.98,28200.0,16.7563,16.7652,16.7563,16.7652,28200.0
2013-12-17 15:15:00,18.97,18.98,18.96,18.97,59400.0,16.7563,16.7652,16.7475,16.7563,59400.0
2013-12-17 15:20:00,18.96,18.97,18.96,18.96,49900.0,16.7475,16.7563,16.7475,16.7475,49900.0
2013-12-17 15:25:00,18.96,18.97,18.95,18.95,51800.0,16.7475,16.7563,16.7387,16.7387,51800.0
2013-12-17 15:30:00,18.94,18.96,18.92,18.92,134400.0,16.7298,16.7475,16.7122,16.7122,134400.0
2013-12-17 15:35:00,18.92,18.93,18.92,18.92,59000.0,16.7122,16.721,16.7122,16.7122,59000.0
2013-12-17 15:40:00,18.92,18.93,18.88,18.89,250400.0,16.7122,16.721,16.6768,16.6857,250400.0
2013-12-17 15:45:00,18.89,18.92,18.89,18.89,221000.0,16.6857,16.7122,16.6857,16.6857,221000.0
2013-12-17 15:50:00,18.9,18.93,18.89,18.91,198200.0,16.6945,16.721,16.6857,16.7033,198200.0
2013-12-17 15:55:00,18.91,18.92,18.9,18.9,227900.0,16.7033,16.7122,16.6945,16.6945,227900.0
2013-12-18 09:30:00,19.35,19.7,19.35,19.53,331200.0,17.092,17.4012,17.092,17.251,331200.0
2013-12-18 09:35:00,19.54,19.64,19.49,19.62,327000.0,17.2598,17.3482,17.2157,17.3305,327000.0
2013-12-18 09:40:00,19.61,19.62,19.43,19.5,274100.0,17.3217,17.3305,17.1627,17.2245,274100.0
2013-12-18 09:45:00,19.49,19.59,19.48,19.58,166400.0,17.2157,17.304,17.2068,17.2952,166400.0
2013-12-18 09:50:00,19.57,19.57,19.48,19.52,156600.0,17.2863,17.2863,17.2068,17.2422,156600.0
2013-12-18 09:55:00,19.52,19.52,19.46,19.47,79200.0,17.2422,17.2422,17.1892,17.198,79200.0
2013-12-18 10:00:00,19.46,19.52,19.45,19.5,184800.0,17.1892,17.2422,17.1803,17.2245,184800.0
2013-12-18 10:05:00,19.49,19.53,19.49,19.51,120600.0,17.2157,17.251,17.2157,17.2333,120600.0
2013-12-18 10:10:00,19.51,19.51,19.43,19.47,72500.0,17.2333,17.2333,17.1627,17.198,72500.0
2013-12-18 10:15:00,19.46,19.48,19.4,19.4,74900.0,17.1892,17.2068,17.1362,17.1362,74900.0
2013-12-18 10:20:00,19.4,19.44,19.39,19.43,44800.0,17.1362,17.1715,17.1273,17.1627,44800.0
2013-12-18 10:25:00,19.43,19.46,19.41,19.46,64600.0,17.1627,17.1892,17.145,17.1892,64600.0
2013-12-18 10:30:00,19.46,19.53,19.46,19.46,75100.0,17.1892,17.251,17.1892,17.1892,75100.0
2013-12-18 10:35:00,19.45,19.49,19.43,19.46,50300.0,17.1803,17.2157,17.1627,17.1892,50300.0
2013-12-18 10:40:00,19.46,19.47,19.41,19.41,34400.0,17.1892,17.198,17.145,17.145,34400.0
2013-12-18 10:45:00,19.42,19.44,19.39,19.41,85200.0,17.1538,17.1715,17.1273,17.145,85200.0
2013-12-18 10:50:00,19.41,19.44,19.39,19.42,168600.0,17.145,17.1715,17.1273,17.1538,168600.0
2013-12-18 10:55:00,19.42,19.47,19.42,19.46,48700.0,17.1538,17.198,17.1538,17.1892,48700.0
2013-12-18 11:00:00,19.45,19.47,19.44,19.45,51300.0,17.1803,17.198,17.1715,17.1803,51300.0
2013-12-18 11:05:00,19.44,19.48,19.44,19.48,74400.0,17.1715,17.2068,17.1715,17.2068,74400.0
2013-12-18 11:10:00,19.47,19.48,19.42,19.43,190700.0,17.198,17.2068,17.1538,17.1627,190700.0
2013-12-18 11:15:00,19.43,19.43,19.34,19.34,140100.0,17.1627,17.1627,17.0832,17.0832,140100.0
2013-12-18 11:20:00,19.34,19.39,19.32,19.36,129300.0,17.0832,17.1273,17.0655,17.1008,129300.0
2013-12-18 11:25:00,19.36,19.37,19.34,19.35,82100.0,17.1008,17.1097,17.0832,17.092,82100.0
2013-12-18 11:30:00,19.34,19.37,19.25,19.25,57700.0,17.0832,17.1097,17.0037,17.0037,57700.0
2013-12-18 11:35:00,19.25,19.39,19.25,19.39,86900.0,17.0037,17.1273,17.0037,17.1273,86900.0
2013-12-18 11:40:00,19.39,19.39,19.31,19.31,112800.0,17.1273,17.1273,17.0567,17.0567,112800.0
2013-12-18 11:45:00,19.31,19.31,19.24,19.27,173600.0,17.0567,17.0567,16.9948,17.0213,173600.0
2013-12-18 11:50:00,19.27,19.33,19.27,19.31,128400.0,17.0213,17.0743,17.0213,17.0567,128400.0
2013-12-18 11:55:00,19.32,19.4,19.31,19.37,375600.0,17.0655,17.1362,17.0567,17.1097,375600.0
2013-12-18 12:00:00,19.37,19.38,19.35,19.37,140900.0,17.1097,17.1185,17.092,17.1097,140900.0
2013-12-18 12:05:00,19.37,19.46,19.36,19.45,196400.0,17.1097,17.1892,17.1008,17.1803,196400.0
2013-12-18 12:10:00,19.44,19.51,19.44,19.46,182700.0,17.1715,17.2333,17.1715,17.1892,182700.0
2013-12-18 12:15:00,19.46,19.49,19.43,19.44,35000.0,17.1892,17.2157,17.1627,17.1715,35000.0
2013-12-18 12:20:00,19.44,19.45,19.41,19.44,21900.0,17.1715,17.1803,17.145,17.1715,21900.0
2013-12-18 12:25:00,19.44,19.45,19.41,19.42,23600.0,17.1715,17.1803,17.145,17.1538,23600.0
2013-12-18 12:30:00,19.42,19.44,19.39,19.43,63000.0,17.1538,17.1715,17.1273,17.1627,63000.0
2013-12-18 12:35:00,19.43,19.46,19.4,19.43,70400.0,17.1627,17.1892,17.1362,17.1627,70400.0
2013-12-18 12:40:00,19.44,19.52,19.43,19.49,124200.0,17.1715,17.2422,17.1627,17.2157,124200.0
2013-12-18 12:45:00,19.5,19.5,19.42,19.42,95900.0,17.2245,17.2245,17.1538,17.1538,95900.0
2013-12-18 12:50:00,19.42,19.44,19.39,19.39,41700.0,17.1538,17.1715,17.1273,17.1273,41700.0
2013-12-18 12:55:00,19.39,19.4,19.35,19.36,55200.0,17.1273,17.1362,17.092,17.1008,55200.0
2013-12-18 13:00:00,19.35,19.4,19.33,19.33,143400.0,17.092,17.1362,17.0743,17.0743,143400.0
2013-12-18 13:05:00,19.33,19.34,19.3,19.31,35700.0,17.0743,17.0832,17.0478,17.0567,35700.0
2013-12-18 13:10:00,19.3,19.32,19.29,19.3,122700.0,17.0478,17.0655,17.039,17.0478,122700.0
2013-12-18 13:15:00,19.3,19.31,19.28,19.29,110300.0,17.0478,17.0567,17.0302,17.039,110300.0
2013-12-18 13:20:00,19.29,19.33,19.28,19.32,59200.0,17.039,17.0743,17.0302,17.0655,59200.0
2013-12-18 13:25:00,19.32,19.33,19.29,19.29,91100.0,17.0655,17.0743,17.039,17.039,91100.0
2013-12-18 13:30:00,19.29,19.29,19.25,19.25,80900.0,17.039,17.039,17.0037,17.0037,80900.0
2013-12-18 13:35:00,19.25,19.27,19.23,19.26,90600.0,17.0037,17.0213,16.986,17.0125,90600.0
2013-12-18 13:40:00,19.27,19.29,19.26,19.28,51300.0,17.0213,17.039,17.0125,17.0302,51300.0
2013-12-18 13:45:00,19.28,19.3,19.26,19.27,48300.0,17.0302,17.0478,17.0125,17.0213,48300.0
2013-12-18 13:50:00,19.27,19.29,19.25,19.27,77000.0,17.0213,17.039,17.0037,17.0213,77000.0
2013-12-18 13:55:00,19.27,19.3,19.23,19.27,87800.0,17.0213,17.0478,16.986,17.0213,87800.0
2013-12-18 14:00:00,19.29,19.62,19.07,19.6,643100.0,17.039,17.3305,16.8447,17.3128,643100.0
2013-12-18 14:05:00,19.59,19.81,19.59,19.67,327600.0,17.304,17.4983,17.304,17.3747,327600.0
2013-12-18 14:10:00,19.67,19.68,19.51,19.54,324100.0,17.3747,17.3835,17.2333,17.2598,324100.0
2013-12-18 14:15:00,19.55,19.56,19.43,19.49,156300.0,17.2687,17.2775,17.1627,17.2157,156300.0
2013-12-18 14:20:00,19.49,19.71,19.48,19.71,221500.0,17.2157,17.41,17.2068,17.41,221500.0
2013-12-18 14:25:00,19.7,19.77,19.68,19.75,313800.0,17.4012,17.463,17.3835,17.4453,313800.0
2013-12-18 14:30:00,19.75,19.88,19.74,19.87,326200.0,17.4453,17.5602,17.4365,17.5513,326200.0
2013-12-18 14:35:00,19.87,20.16,19.87,20.14,554700.0,17.5513,17.8075,17.5513,17.7898,554700.0
2013-12-18 14:40:00,20.15,20.18,20.12,20.14,528900.0,17.7986,17.8251,17.7721,17.7898,528900.0
2013-12-18 14:45:00,20.14,20.16,19.96,19.96,420700.0,17.7898,17.8075,17.6308,17.6308,420700.0
2013-12-18 14:50:00,19.96,19.98,19.87,19.98,305200.0,17.6308,17.6485,17.5513,17.6485,305200.0
2013-12-18 14:55:00,19.97,20.01,19.96,19.96,243600.0,17.6397,17.675,17.6308,17.6308,243600.0
2013-12-18 15:00:00,19.96,19.98,19.9,19.98,232200.0,17.6308,17.6485,17.5778,17.6485,232200.0
2013-12-18 15:05:00,19.98,20.08,19.98,20.07,352700.0,17.6485,17.7368,17.6485,17.728,352700.0
2013-12-18 15:10:00,20.08,20.14,20.07,20.14,374900.0,17.7368,17.7898,17.728,17.7898,374900.0
2013-12-18 15:15:00,20.14,20.19,20.1,20.19,252400.0,17.7898,17.834,17.7545,17.834,252400.0
2013-12-18 15:20:00,20.18,20.2,20.15,20.19,334800.0,17.8251,17.8428,17.7986,17.834,334800.0
2013-12-18 15:25:00,20.19,20.2,20.07,20.09,200600.0,17.834,17.8428,17.728,17.7456,200600.0
2013-12-18 15:30:00,20.09,20.13,20.07,20.07,272500.0,17.7456,17.781,17.728,17.728,272500.0
2013-12-18 15:35:00,20.07,20.18,20.07,20.16,535500.0,17.728,17.8251,17.728,17.8075,535500.0
2013-12-18 15:40:00,20.17,20.3,20.15,20.29,365300.0,17.8163,17.9311,17.7986,17.9223,365300.0
2013-12-18 15:45:00,20.3,20.3,20.17,20.18,470400.0,17.9311,17.9311,17.8163,17.8251,470400.0
2013-12-18 15:50:00,20.18,20.19,20.13,20.13,605900.0,17.8251,17.834,17.781,17.781,605900.0
2013-12-18 15:55:00,20.14,20.15,20.08,20.11,1270100.0,17.7898,17.7986,17.7368,17.7633,1270100.0
2013-12-19 09:30:00,19.93,20.11,19.93,20.02,296600.0,17.6043,17.7633,17.6043,17.6838,296600.0
2013-12-19 09:35:00,20.01,20.21,20.01,20.15,447800.0,17.675,17.8516,17.675,17.7986,447800.0
2013-12-19 09:40:00,20.15,20.19,20.01,20.03,256700.0,17.7986,17.834,17.675,17.6927,256700.0
2013-12-19 09:45:00,20.02,20.03,19.94,19.96,176200.0,17.6838,17.6927,17.6132,17.6308,176200.0
2013-12-19 09:50:00,19.97,20.07,19.97,20.07,229500.0,17.6397,17.728,17.6397,17.728,229500.0
2013-12-19 09:55:00,20.07,20.21,20.07,20.18,213700.0,17.728,17.8516,17.728,17.8251,213700.0
2013-12-19 10:00:00,20.18,20.19,20.14,20.18,304400.0,17.8251,17.834,17.7898,17.8251,304400.0
2013-12-19 10:05:00,20.18,20.25,20.14,20.24,527000.0,17.8251,17.887,17.7898,17.8781,527000.0
2013-12-19 10:10:00,20.24,20.25,20.06,20.07,118000.0,17.8781,17.887,17.7191,17.728,118000.0
2013-12-19 10:15:00,20.06,20.08,19.97,20.02,142300.0,17.7191,17.7368,17.6397,17.6838,142300.0
2013-12-19 10:20:00,20.01,20.09,20.0,20.07,103200.0,17.675,17.7456,17.6662,17.728,103200.0
2013-12-19 10:25:00,20.06,20.08,20.04,20.05,33700.0,17.7191,17.7368,17.7015,17.7103,33700.0
2013-12-19 10:30:00,20.05,20.13,20.04,20.12,78000.0,17.7103,17.781,17.7015,17.7721,78000.0
2013-12-19 10:35:00,20.11,20.13,20.08,20.1,59900.0,17.7633,17.781,17.7368,17.7545,59900.0
2013-12-19 10:40:00,20.1,20.14,20.1,20.14,66400.0,17.7545,17.7898,17.7545,17.7898,66400.0
2013-12-19 10:45:00,20.13,20.17,20.13,20.15,72900.0,17.781,17.8163,17.781,17.7986,72900.0
2013-12-19 10:50:00,20.15,20.15,20.11,20.14,60000.0,17.7986,17.7986,17.7633,17.7898,60000.0
2013-12-19 10:55:00,20.14,20.2,20.14,20.2,86900.0,17.7898,17.8428,17.7898,17.8428,86900.0
2013-12-19 11:00:00,20.19,20.2,20.18,20.2,29200.0,17.834,17.8428,17.8251,17.8428,29200.0
2013-12-19 11:05:00,20.19,20.23,20.19,20.21,60100.0,17.834,17.8693,17.834,17.8516,60100.0
2013-12-19 11:10:00,20.21,20.23,20.19,20.2,57400.0,17.8516,17.8693,17.834,17.8428,57400.0
2013-12-19 11:15:00,20.19,20.24,20.18,20.22,57900.0,17.834,17.8781,17.8251,17.8605,57900.0
2013-12-19 11:20:00,20.22,20.22,20.21,20.22,52400.0,17.8605,17.8605,17.8516,17.8605,52400.0
2013-12-19 11:25:00,20.21,20.21,20.13,20.16,77500.0,17.8516,17.8516,17.781,17.8075,77500.0
2013-12-19 11:30:00,20.14,20.16,20.14,20.16,51400.0,17.7898,17.8075,17.7898,17.8075,51400.0
2013-12-19 11:35:00,20.16,20.16,20.13,20.14,34900.0,17.8075,17.8075,17.781,17.7898,34900.0
2013-12-19 11:40:00,20.14,20.14,20.1,20.13,62700.0,17.7898,17.7898,17.7545,17.781,62700.0
2013-12-19 11:45:00,20.13,20.17,20.13,20.17,43500.0,17.781,17.8163,17.781,17.8163,43500.0
2013-12-19 11:50:00,20.16,20.17,20.13,20.14,54700.0,17.8075,17.8163,17.781,17.7898,54700.0
2013-12-19 11:55:00,20.14,20.15,20.11,20.11,39300.0,17.7898,17.7986,17.7633,17.7633,39300.0
2013-12-19 12:00:00,20.11,20.11,20.06,20.06,31100.0,17.7633,17.7633,17.7191,17.7191,31100.0
2013-12-19 12:05:00,20.05,20.09,20.05,20.09,31800.0,17.7103,17.7456,17.7103,17.7456,31800.0
2013-12-19 12:10:00,20.09,20.09,20.05,20.05,67600.0,17.7456,17.7456,17.7103,17.7103,67600.0
2013-12-19 12:15:00,20.05,20.07,20.05,20.07,64300.0,17.7103,17.728,17.7103,17.728,64300.0
2013-12-19 12:20:00,20.06,20.11,20.06,20.1,35400.0,17.7191,17.7633,17.7191,17.7545,35400.0
2013-12-19 12:25:00,20.11,20.12,20.09,20.11,37900.0,17.7633,17.7721,17.7456,17.7633,37900.0
2013-12-19 12:30:00,20.11,20.14,20.11,20.13,41800.0,17.7633,17.7898,17.7633,17.781,41800.0
2013-12-19 12:35:00,20.13,20.14,20.11,20.11,43600.0,17.781,17.7898,17.7633,17.7633,43600.0
2013-12-19 12:40:00,20.12,20.12,20.06,20.06,30800.0,17.7721,17.7721,17.7191,17.7191,30800.0
2013-12-19 12:45:00,20.06,20.08,20.05,20.07,28900.0,17.7191,17.7368,17.7103,17.728,28900.0
2013-12-19 12:50:00,20.08,20.09,20.07,20.09,19300.0,17.7368,17.7456,17.728,17.7456,19300.0
2013-12-19 12:55:00,20.09,20.12,20.08,20.12,40300.0,17.7456,17.7721,17.7368,17.7721,40300.0
2013-12-19 13:00:00,20.12,20.12,20.07,20.08,68900.0,17.7721,17.7721,17.728,17.7368,68900.0
2013-12-19 13:05:00,20.08,20.09,20.05,20.08,88600.0,17.7368,17.7456,17.7103,17.7368,88600.0
2013-12-19 13:10:00,20.09,20.1,20.08,20.09,27000.0,17.7456,17.7545,17.7368,17.7456,27000.0
2013-12-19 13:15:00,20.1,20.15,20.1,20.15,29100.0,17.7545,17.7986,17.7545,17.7986,29100.0
2013-12-19 13:20:00,20.14,20.18,20.13,20.15,65200.0,17.7898,17.8251,17.781,17.7986,65200.0
2013-12-19 13:25:00,20.15,20.17,20.13,20.17,26600.0,17.7986,17.8163,17.781,17.8163,26600.0
2013-12-19 13:30:00,20.17,20.17,20.15,20.15,28400.0,17.8163,17.8163,17.7986,17.7986,28400.0
2013-12-19 13:35:00,20.15,20.16,20.15,20.16,12100.0,17.7986,17.8075,17.7986,17.8075,12100.0
2013-12-19 13:40:00,20.15,20.2,20.15,20.2,63200.0,17.7986,17.8428,17.7986,17.8428,63200.0
2013-12-19 13:45:00,20.19,20.19,20.14,20.18,70500.0,17.834,17.834,17.7898,17.8251,70500.0
2013-12-19 13:50:00,20.18,20.18,20.15,20.15,34800.0,17.8251,17.8251,17.7986,17.7986,34800.0
2013-12-19 13:55:00,20.15,20.15,20.12,20.13,37800.0,17.7986,17.7986,17.7721,17.781,37800.0
2013-12-19 14:00:00,20.13,20.13,20.1,20.11,29600.0,17.781,17.781,17.7545,17.7633,29600.0
2013-12-19 14:05:00,20.1,20.12,20.08,20.12,62500.0,17.7545,17.7721,17.7368,17.7721,62500.0
2013-12-19 14:10:00,20.12,20.15,20.12,20.14,37600.0,17.7721,17.7986,17.7721,17.7898,37600.0
2013-12-19 14:15:00,20.15,20.15,20.11,20.14,46100.0,17.7986,17.7986,17.7633,17.7898,46100.0
2013-12-19 14:20:00,20.14,20.14,20.1,20.11,45600.0,17.7898,17.7898,17.7545,17.7633,45600.0
2013-12-19 14:25:00,20.11,20.13,20.09,20.12,65400.0,17.7633,17.781,17.7456,17.7721,65400.0
2013-12-19 14:30:00,20.12,20.13,20.09,20.1,51000.0,17.7721,17.781,17.7456,17.7545,51000.0
2013-12-19 14:35:00,20.1,20.1,20.08,20.09,10800.0,17.7545,17.7545,17.7368,17.7456,10800.0
2013-12-19 14:40:00,20.09,20.13,20.09,20.13,95200.0,17.7456,17.781,17.7456,17.781,95200.0
2013-12-19 14:45:00,20.12,20.13,20.1,20.1,30400.0,17.7721,17.781,17.7545,17.7545,30400.0
2013-12-19 14:50:00,20.11,20.11,20.07,20.09,68200.0,17.7633,17.7633,17.728,17.7456,68200.0
2013-12-19 14:55:00,20.1,20.14,20.09,20.14,90000.0,17.7545,17.7898,17.7456,17.7898,90000.0
2013-12-19 15:00:00,20.13,20.16,20.11,20.16,84700.0,17.781,17.8075,17.7633,17.8075,84700.0
2013-12-19 15:05:00,20.16,20.16,20.1,20.1,56700.0,17.8075,17.8075,17.7545,17.7545,56700.0
2013-12-19 15:10:00,20.1,20.11,20.1,20.1,36800.0,17.7545,17.7633,17.7545,17.7545,36800.0
2013-12-19 15:15:00,20.11,20.18,20.11,20.17,132900.0,17.7633,17.8251,17.7633,17.8163,132900.0
2013-12-19 15:20:00,20.17,20.17,20.14,20.14,55800.0,17.8163,17.8163,17.7898,17.7898,55800.0
2013-12-19 15:25:00,20.14,20.15,20.13,20.13,45200.0,17.7898,17.7986,17.781,17.781,45200.0
2013-12-19 15:30:00,20.13,20.16,20.12,20.13,189500.0,17.781,17.8075,17.7721,17.781,189500.0
2013-12-19 15:35:00,20.14,20.19,20.13,20.14,123000.0,17.7898,17.834,17.781,17.7898,123000.0
2013-12-19 15:40:00,20.14,20.16,20.14,20.15,66100.0,17.7898,17.8075,17.7898,17.7986,66100.0
2013-12-19 15:45:00,20.15,20.16,20.12,20.14,294700.0,17.7986,17.8075,17.7721,17.7898,294700.0
2013-12-19 15:50:00,20.13,20.17,20.13,20.16,282700.0,17.781,17.8163,17.781,17.8075,282700.0
2013-12-19 15:55:00,20.16,20.18,20.15,20.18,488400.0,17.8075,17.8251,17.7986,17.8251,488400.0
2013-12-20 09:30:00,20.11,20.36,20.11,20.36,566500.0,17.7633,17.9841,17.7633,17.9841,566500.0
2013-12-20 09:35:00,20.35,20.42,20.32,20.37,149500.0,17.9753,18.0371,17.9488,17.993,149500.0
2013-12-20 09:40:00,20.37,20.39,20.33,20.36,133400.0,17.993,18.0106,17.9576,17.9841,133400.0
2013-12-20 09:45:00,20.36,20.45,20.36,20.42,109800.0,17.9841,18.0636,17.9841,18.0371,109800.0
2013-12-20 09:50:00,20.42,20.42,20.3,20.31,77900.0,18.0371,18.0371,17.9311,17.94,77900.0
2013-12-20 09:55:00,20.3,20.39,20.29,20.32,75100.0,17.9311,18.0106,17.9223,17.9488,75100.0
2013-12-20 10:00:00,20.33,20.37,20.25,20.26,103900.0,17.9576,17.993,17.887,17.8958,103900.0
2013-12-20 10:05:00,20.26,20.34,20.26,20.29,117700.0,17.8958,17.9665,17.8958,17.9223,117700.0
2013-12-20 10:10:00,20.29,20.31,20.26,20.29,89400.0,17.9223,17.94,17.8958,17.9223,89400.0
2013-12-20 10:15:00,20.29,20.3,20.28,20.28,48400.0,17.9223,17.9311,17.9135,17.9135,48400.0
2013-12-20 10:20:00,20.28,20.29,20.21,20.21,85900.0,17.9135,17.9223,17.8516,17.8516,85900.0
2013-12-20 10:25:00,20.21,20.26,20.21,20.26,117100.0,17.8516,17.8958,17.8516,17.8958,117100.0
2013-12-20 10:30:00,20.25,20.3,20.25,20.3,84500.0,17.887,17.9311,17.887,17.9311,84500.0
2013-12-20 10:35:00,20.29,20.31,20.29,20.3,76600.0,17.9223,17.94,17.9223,17.9311,76600.0
2013-12-20 10:40:00,20.3,20.31,20.29,20.31,69600.0,17.9311,17.94,17.9223,17.94,69600.0
2013-12-20 10:45:00,20.3,20.38,20.3,20.37,105800.0,17.9311,18.0018,17.9311,17.993,105800.0
2013-12-20 10:50:00,20.38,20.38,20.35,20.36,47800.0,18.0018,18.0018,17.9753,17.9841,47800.0
2013-12-20 10:55:00,20.35,20.36,20.32,20.32,63400.0,17.9753,17.9841,17.9488,17.9488,63400.0
2013-12-20 11:00:00,20.32,20.32,20.29,20.32,95600.0,17.9488,17.9488,17.9223,17.9488,95600.0
2013-12-20 11:05:00,20.32,20.34,20.31,20.33,74300.0,17.9488,17.9665,17.94,17.9576,74300.0
2013-12-20 11:10:00,20.34,20.37,20.33,20.37,79300.0,17.9665,17.993,17.9576,17.993,79300.0
2013-12-20 11:15:00,20.37,20.39,20.36,20.38,68300.0,17.993,18.0106,17.9841,18.0018,68300.0
2013-12-20 11:20:00,20.37,20.42,20.37,20.4,67100.0,17.993,18.0371,17.993,18.0195,67100.0
2013-12-20 11:25:00,20.41,20.42,20.37,20.38,73800.0,18.0283,18.0371,17.993,18.0018,73800.0
2013-12-20 11:30:00,20.37,20.42,20.37,20.41,55200.0,17.993,18.0371,17.993,18.0283,55200.0
2013-12-20 11:35:00,20.41,20.44,20.41,20.43,47300.0,18.0283,18.0548,18.0283,18.046,47300.0
2013-12-20 11:40:00,20.42,20.44,20.42,20.42,31900.0,18.0371,18.0548,18.0371,18.0371,31900.0
2013-12-20 11:45:00,20.43,20.48,20.43,20.48,112200.0,18.046,18.0901,18.046,18.0901,112200.0
2013-12-20 11:50:00,20.48,20.5,20.48,20.49,93800.0,18.0901,18.1078,18.0901,18.099,93800.0
2013-12-20 11:55:00,20.49,20.5,20.48,20.5,76200.0,18.099,18.1078,18.0901,18.1078,76200.0
2013-12-20 12:00:00,20.49,20.5,20.47,20.47,38400.0,18.099,18.1078,18.0813,18.0813,38400.0
2013-12-20 12:05:00,20.48,20.49,20.46,20.47,56400.0,18.0901,18.099,18.0725,18.0813,56400.0
2013-12-20 12:10:00,20.47,20.5,20.46,20.47,66900.0,18.0813,18.1078,18.0725,18.0813,66900.0
2013-12-20 12:15:00,20.48,20.48,20.46,20.48,26300.0,18.0901,18.0901,18.0725,18.0901,26300.0
2013-12-20 12:20:00,20.47,20.49,20.47,20.49,22600.0,18.0813,18.099,18.0813,18.099,22600.0
2013-12-20 12:25:00,20.48,20.5,20.47,20.49,72400.0,18.0901,18.1078,18.0813,18.099,72400.0
2013-12-20 12:30:00,20.49,20.49,20.46,20.46,38700.0,18.099,18.099,18.0725,18.0725,38700.0
2013-12-20 12:35:00,20.47,20.47,20.45,20.46,12800.0,18.0813,18.0813,18.0636,18.0725,12800.0
2013-12-20 12:40:00,20.45,20.47,20.45,20.46,26500.0,18.0636,18.0813,18.0636,18.0725,26500.0
2013-12-20 12:45:00,20.46,20.48,20.45,20.47,34500.0,18.0725,18.0901,18.0636,18.0813,34500.0
2013-12-20 12:50:00,20.48,20.5,20.47,20.5,38900.0,18.0901,18.1078,18.0813,18.1078,38900.0
2013-12-20 12:55:00,20.5,20.52,20.49,20.5,60600.0,18.1078,18.1255,18.099,18.1078,60600.0
2013-12-20 13:00:00,20.5,20.53,20.49,20.51,44200.0,18.1078,18.1343,18.099,18.1166,44200.0
2013-12-20 13:05:00,20.51,20.52,20.48,20.49,24300.0,18.1166,18.1255,18.0901,18.099,24300.0
2013-12-20 13:10:00,20.49,20.49,20.46,20.47,49200.0,18.099,18.099,18.0725,18.0813,49200.0
2013-12-20 13:15:00,20.48,20.5,20.47,20.49,26800.0,18.0901,18.1078,18.0813,18.099,26800.0
2013-12-20 13:20:00,20.5,20.5,20.45,20.48,46500.0,18.1078,18.1078,18.0636,18.0901,46500.0
2013-12-20 13:25:00,20.49,20.52,20.48,20.5,37600.0,18.099,18.1255,18.0901,18.1078,37600.0
2013-12-20 13:30:00,20.51,20.51,20.49,20.49,26100.0,18.1166,18.1166,18.099,18.099,26100.0
2013-12-20 13:35:00,20.49,20.5,20.47,20.49,39500.0,18.099,18.1078,18.0813,18.099,39500.0
2013-12-20 13:40:00,20.48,20.54,20.48,20.51,464800.0,18.0901,18.1431,18.0901,18.1166,464800.0
2013-12-20 13:45:00,20.5,20.54,20.49,20.54,29900.0,18.1078,18.1431,18.099,18.1431,29900.0
2013-12-20 13:50:00,20.54,20.56,20.53,20.56,67800.0,18.1431,18.1608,18.1343,18.1608,67800.0
2013-12-20 13:55:00,20.55,20.57,20.55,20.57,52700.0,18.152,18.1696,18.152,18.1696,52700.0
2013-12-20 14:00:00,20.57,20.57,20.54,20.55,100600.0,18.1696,18.1696,18.1431,18.152,100600.0
2013-12-20 14:05:00,20.55,20.56,20.55,20.56,76800.0,18.152,18.1608,18.152,18.1608,76800.0
2013-12-20 14:10:00,20.55,20.56,20.55,20.55,13800.0,18.152,18.1608,18.152,18.152,13800.0
2013-12-20 14:15:00,20.56,20.59,20.55,20.55,104300.0,18.1608,18.1873,18.152,18.152,104300.0
2013-12-20 14:20:00,20.55,20.57,20.55,20.57,50100.0,18.152,18.1696,18.152,18.1696,50100.0
2013-12-20 14:25:00,20.57,20.6,20.56,20.6,56400.0,18.1696,18.1961,18.1608,18.1961,56400.0
2013-12-20 14:30:00,20.59,20.61,20.59,20.6,71000.0,18.1873,18.205,18.1873,18.1961,71000.0
2013-12-20 14:35:00,20.6,20.61,20.55,20.55,96900.0,18.1961,18.205,18.152,18.152,96900.0
2013-12-20 14:40:00,20.55,20.55,20.5,20.53,58400.0,18.152,18.152,18.1078,18.1343,58400.0
2013-12-20 14:45:00,20.54,20.56,20.53,20.55,52000.0,18.1431,18.1608,18.1343,18.152,52000.0
2013-12-20 14:50:00,20.55,20.56,20.55,20.56,15400.0,18.152,18.1608,18.152,18.1608,15400.0
2013-12-20 14:55:00,20.56,20.58,20.55,20.56,82100.0,18.1608,18.1785,18.152,18.1608,82100.0
2013-12-20 15:00:00,20.56,20.57,20.55,20.56,102200.0,18.1608,18.1696,18.152,18.1608,102200.0
2013-12-20 15:05:00,20.57,20.59,20.56,20.57,74100.0,18.1696,18.1873,18.1608,18.1696,74100.0
2013-12-20 15:10:00,20.57,20.57,20.55,20.56,65900.0,18.1696,18.1696,18.152,18.1608,65900.0
2013-12-20 15:15:00,20.57,20.57,20.55,20.55,44000.0,18.1696,18.1696,18.152,18.152,44000.0
2013-12-20 15:20:00,20.55,20.56,20.55,20.55,88900.0,18.152,18.1608,18.152,18.152,88900.0
2013-12-20 15:25:00,20.56,20.57,20.55,20.56,129900.0,18.1608,18.1696,18.152,18.1608,129900.0
2013-12-20 15:30:00,20.56,20.57,20.55,20.57,162300.0,18.1608,18.1696,18.152,18.1696,162300.0
2013-12-20 15:35:00,20.57,20.58,20.55,20.58,103800.0,18.1696,18.1785,18.152,18.1785,103800.0
2013-12-20 15:40:00,20.58,20.58,20.57,20.58,150900.0,18.1785,18.1785,18.1696,18.1785,150900.0
2013-12-20 15:45:00,20.57,20.61,20.57,20.61,252500.0,18.1696,18.205,18.1696,18.205,252500.0
2013-12-20 15:50:00,20.6,20.61,20.59,20.59,233100.0,18.1961,18.205,18.1873,18.1873,233100.0
2013-12-20 15:55:00,20.59,20.63,20.55,20.58,669800.0,18.1873,18.2226,18.152,18.1785,669800.0
2013-12-23 09:30:00,20.73,20.94,20.73,20.93,188200.0,18.311,18.4965,18.311,18.4876,188200.0
2013-12-23 09:35:00,20.93,20.96,20.78,20.93,161000.0,18.4876,18.5141,18.3551,18.4876,161000.0
2013-12-23 09:40:00,20.93,21.03,20.91,21.0,228500.0,18.4876,18.576,18.47,18.5495,228500.0
2013-12-23 09:45:00,20.99,21.06,20.99,21.0,100800.0,18.5406,18.6025,18.5406,18.5495,100800.0
2013-12-23 09:50:00,21.0,21.03,20.95,20.96,102600.0,18.5495,18.576,18.5053,18.5141,102600.0
2013-12-23 09:55:00,20.96,20.98,20.94,20.95,130600.0,18.5141,18.5318,18.4965,18.5053,130600.0
2013-12-23 10:00:00,20.94,20.98,20.9,20.97,154100.0,18.4965,18.5318,18.4611,18.523,154100.0
2013-12-23 10:05:00,20.97,21.03,20.96,20.97,120800.0,18.523,18.576,18.5141,18.523,120800.0
2013-12-23 10:10:00,20.98,21.01,20.94,20.94,127400.0,18.5318,18.5583,18.4965,18.4965,127400.0
2013-12-23 10:15:00,20.94,21.0,20.93,21.0,101300.0,18.4965,18.5495,18.4876,18.5495,101300.0
2013-12-23 10:20:00,20.99,21.1,20.99,21.06,153700.0,18.5406,18.6378,18.5406,18.6025,153700.0
2013-12-23 10:25:00,21.07,21.16,21.05,21.15,266000.0,18.6113,18.6908,18.5936,18.682,266000.0
2013-12-23 10:30:00,21.16,21.18,21.14,21.17,116200.0,18.6908,18.7085,18.6731,18.6996,116200.0
2013-12-23 10:35:00,21.18,21.18,21.13,21.17,131500.0,18.7085,18.7085,18.6643,18.6996,131500.0
2013-12-23 10:40:00,21.16,21.22,21.15,21.22,108200.0,18.6908,18.7438,18.682,18.7438,108200.0
2013-12-23 10:45:00,21.22,21.26,21.2,21.25,198700.0,18.7438,18.7791,18.7261,18.7703,198700.0
2013-12-23 10:50:00,21.25,21.25,21.15,21.18,98600.0,18.7703,18.7703,18.682,18.7085,98600.0
2013-12-23 10:55:00,21.18,21.25,21.17,21.23,70200.0,18.7085,18.7703,18.6996,18.7526,70200.0
2013-12-23 11:00:00,21.24,21.3,21.24,21.28,118900.0,18.7615,18.8145,18.7615,18.7968,118900.0
2013-12-23 11:05:00,21.28,21.3,21.2,21.2,124500.0,18.7968,18.8145,18.7261,18.7261,124500.0
2013-12-23 11:10:00,21.21,21.22,21.15,21.16,89300.0,18.735,18.7438,18.682,18.6908,89300.0
2013-12-23 11:15:00,21.16,21.2,21.13,21.18,87300.0,18.6908,18.7261,18.6643,18.7085,87300.0
2013-12-23 11:20:00,21.18,21.18,21.13,21.15,85600.0,18.7085,18.7085,18.6643,18.682,85600.0
2013-12-23 11:25:00,21.15,21.23,21.15,21.19,131400.0,18.682,18.7526,18.682,18.7173,131400.0
2013-12-23 11:30:00,21.2,21.21,21.12,21.12,59800.0,18.7261,18.735,18.6555,18.6555,59800.0
2013-12-23 11:35:00,21.13,21.19,21.1,21.16,71100.0,18.6643,18.7173,18.6378,18.6908,71100.0
2013-12-23 11:40:00,21.16,21.2,21.13,21.14,175700.0,18.6908,18.7261,18.6643,18.6731,175700.0
2013-12-23 11:45:00,21.15,21.16,21.13,21.14,96800.0,18.682,18.6908,18.6643,18.6731,96800.0
2013-12-23 11:50:00,21.14,21.22,21.14,21.2,132600.0,18.6731,18.7438,18.6731,18.7261,132600.0
2013-12-23 11:55:00,21.19,21.2,21.14,21.14,43900.0,18.7173,18.7261,18.6731,18.6731,43900.0
2013-12-23 12:00:00,21.14,21.21,21.14,21.21,63200.0,18.6731,18.735,18.6731,18.735,63200.0
2013-12-23 12:05:00,21.21,21.23,21.18,21.18,213800.0,18.735,18.7526,18.7085,18.7085,213800.0
2013-12-23 12:10:00,21.18,21.2,21.16,21.17,80900.0,18.7085,18.7261,18.6908,18.6996,80900.0
2013-12-23 12:15:00,21.17,21.18,21.14,21.18,55800.0,18.6996,18.7085,18.6731,18.7085,55800.0
2013-12-23 12:20:00,21.18,21.22,21.17,21.22,56500.0,18.7085,18.7438,18.6996,18.7438,56500.0
2013-12-23 12:25:00,21.22,21.26,21.22,21.24,92500.0,18.7438,18.7791,18.7438,18.7615,92500.0
2013-12-23 12:30:00,21.25,21.26,21.2,21.21,110500.0,18.7703,18.7791,18.7261,18.735,110500.0
2013-12-23 12:35:00,21.22,21.28,21.2,21.22,216000.0,18.7438,18.7968,18.7261,18.7438,216000.0
2013-12-23 12:40:00,21.21,21.22,21.19,21.21,87800.0,18.735,18.7438,18.7173,18.735,87800.0
2013-12-23 12:45:00,21.2,21.2,21.16,21.17,68100.0,18.7261,18.7261,18.6908,18.6996,68100.0
2013-12-23 12:50:00,21.17,21.19,21.15,21.18,69400.0,18.6996,18.7173,18.682,18.7085,69400.0
2013-12-23 12:55:00,21.18,21.21,21.13,21.14,86300.0,18.7085,18.735,18.6643,18.6731,86300.0
2013-12-23 13:00:00,21.14,21.15,21.14,21.14,10400.0,18.6731,18.682,18.6731,18.6731,10400.0
2013-12-23 13:05:00,21.15,21.23,21.14,21.22,98400.0,18.682,18.7526,18.6731,18.7438,98400.0
2013-12-23 13:10:00,21.23,21.28,21.23,21.26,132200.0,18.7526,18.7968,18.7526,18.7791,132200.0
2013-12-23 13:15:00,21.25,21.26,21.22,21.22,25600.0,18.7703,18.7791,18.7438,18.7438,25600.0
2013-12-23 13:20:00,21.23,21.23,21.18,21.18,42600.0,18.7526,18.7526,18.7085,18.7085,42600.0
2013-12-23 13:25:00,21.18,21.18,21.14,21.17,47600.0,18.7085,18.7085,18.6731,18.6996,47600.0
2013-12-23 13:30:00,21.18,21.21,21.18,21.2,29700.0,18.7085,18.735,18.7085,18.7261,29700.0
2013-12-23 13:35:00,21.21,21.21,21.19,21.2,33100.0,18.735,18.735,18.7173,18.7261,33100.0
2013-12-23 13:40:00,21.2,21.2,21.14,21.14,34900.0,18.7261,18.7261,18.6731,18.6731,34900.0
2013-12-23 13:45:00,21.14,21.16,21.13,21.16,47400.0,18.6731,18.6908,18.6643,18.6908,47400.0
2013-12-23 13:50:00,21.15,21.17,21.12,21.14,47600.0,18.682,18.6996,18.6555,18.6731,47600.0
2013-12-23 13:55:00,21.15,21.18,21.14,21.18,29700.0,18.682,18.7085,18.6731,18.7085,29700.0
2013-12-23 14:00:00,21.17,21.19,21.15,21.18,50300.0,18.6996,18.7173,18.682,18.7085,50300.0
2013-12-23 14:05:00,21.19,21.2,21.13,21.14,64300.0,18.7173,18.7261,18.6643,18.6731,64300.0
2013-12-23 14:10:00,21.15,21.18,21.14,21.17,53800.0,18.682,18.7085,18.6731,18.6996,53800.0
2013-12-23 14:15:00,21.18,21.19,21.15,21.16,107000.0,18.7085,18.7173,18.682,18.6908,107000.0
2013-12-23 14:20:00,21.15,21.18,21.15,21.18,65300.0,18.682,18.7085,18.682,18.7085,65300.0
2013-12-23 14:25:00,21.18,21.19,21.14,21.17,111500.0,18.7085,18.7173,18.6731,18.6996,111500.0
2013-12-23 14:30:00,21.18,21.2,21.17,21.17,62300.0,18.7085,18.7261,18.6996,18.6996,62300.0
2013-12-23 14:35:00,21.17,21.22,21.17,21.21,59300.0,18.6996,18.7438,18.6996,18.735,59300.0
2013-12-23 14:40:00,21.22,21.22,21.19,21.21,48000.0,18.7438,18.7438,18.7173,18.735,48000.0
2013-12-23 14:45:00,21.21,21.23,21.17,21.18,78000.0,18.735,18.7526,18.6996,18.7085,78000.0
2013-12-23 14:50:00,21.18,21.19,21.14,21.14,61400.0,18.7085,18.7173,18.6731,18.6731,61400.0
2013-12-23 14:55:00,21.14,21.16,21.14,21.16,62300.0,18.6731,18.6908,18.6731,18.6908,62300.0
2013-12-23 15:00:00,21.15,21.16,21.11,21.11,62900.0,18.682,18.6908,18.6466,18.6466,62900.0
2013-12-23 15:05:00,21.11,21.12,21.06,21.07,128300.0,18.6466,18.6555,18.6025,18.6113,128300.0
2013-12-23 15:10:00,21.06,21.11,21.06,21.09,84400.0,18.6025,18.6466,18.6025,18.629,84400.0
2013-12-23 15:15:00,21.09,21.12,21.09,21.11,74100.0,18.629,18.6555,18.629,18.6466,74100.0
2013-12-23 15:20:00,21.12,21.15,21.11,21.15,48100.0,18.6555,18.682,18.6466,18.682,48100.0
2013-12-23 15:25:00,21.15,21.21,21.14,21.21,151600.0,18.682,18.735,18.6731,18.735,151600.0
2013-12-23 15:30:00,21.2,21.24,21.2,21.23,66100.0,18.7261,18.7615,18.7261,18.7526,66100.0
2013-12-23 15:35:00,21.24,21.24,21.2,21.21,164200.0,18.7615,18.7615,18.7261,18.735,164200.0
2013-12-23 15:40:00,21.22,21.22,21.19,21.2,134500.0,18.7438,18.7438,18.7173,18.7261,134500.0
2013-12-23 15:45:00,21.19,21.2,21.13,21.13,252600.0,18.7173,18.7261,18.6643,18.6643,252600.0
2013-12-23 15:50:00,21.13,21.14,21.12,21.12,302900.0,18.6643,18.6731,18.6555,18.6555,302900.0
2013-12-23 15:55:00,21.12,21.14,21.12,21.14,538600.0,18.6555,18.6731,18.6555,18.6731,538600.0
2013-12-24 09:30:00,21.05,21.14,21.03,21.04,133600.0,18.5936,18.6731,18.576,18.5848,133600.0
2013-12-24 09:35:00,21.04,21.04,20.77,21.0,199400.0,18.5848,18.5848,18.3463,18.5495,199400.0
2013-12-24 09:40:00,21.02,21.05,20.95,21.02,75400.0,18.5671,18.5936,18.5053,18.5671,75400.0
2013-12-24 09:45:00,21.01,21.14,21.01,21.11,87000.0,18.5583,18.6731,18.5583,18.6466,87000.0
2013-12-24 09:50:00,21.11,21.12,20.97,20.98,60200.0,18.6466,18.6555,18.523,18.5318,60200.0
2013-12-24 09:55:00,20.97,21.1,20.97,21.07,68300.0,18.523,18.6378,18.523,18.6113,68300.0
2013-12-24 10:00:00,21.07,21.38,21.07,21.38,339400.0,18.6113,18.8851,18.6113,18.8851,339400.0
2013-12-24 10:05:00,21.39,21.5,21.35,21.5,244700.0,18.8939,18.9911,18.8586,18.9911,244700.0
2013-12-24 10:10:00,21.5,21.5,21.31,21.37,110300.0,18.9911,18.9911,18.8233,18.8763,110300.0
2013-12-24 10:15:00,21.38,21.43,21.33,21.43,116600.0,18.8851,18.9293,18.841,18.9293,116600.0
2013-12-24 10:20:00,21.43,21.48,21.42,21.48,121000.0,18.9293,18.9734,18.9204,18.9734,121000.0
2013-12-24 10:25:00,21.48,21.52,21.46,21.47,139300.0,18.9734,19.0088,18.9558,18.9646,139300.0
2013-12-24 10:30:00,21.47,21.56,21.46,21.54,95900.0,18.9646,19.0441,18.9558,19.0264,95900.0
2013-12-24 10:35:00,21.55,21.58,21.51,21.53,77000.0,19.0353,19.0618,18.9999,19.0176,77000.0
2013-12-24 10:40:00,21.52,21.56,21.45,21.45,71400.0,19.0088,19.0441,18.9469,18.9469,71400.0
2013-12-24 10:45:00,21.46,21.47,21.39,21.43,62400.0,18.9558,18.9646,18.8939,18.9293,62400.0
2013-12-24 10:50:00,21.43,21.47,21.43,21.46,29400.0,18.9293,18.9646,18.9293,18.9558,29400.0
2013-12-24 10:55:00,21.46,21.55,21.46,21.51,55100.0,18.9558,19.0353,18.9558,18.9999,55100.0
2013-12-24 11:00:00,21.5,21.51,21.43,21.46,113000.0,18.9911,18.9999,18.9293,18.9558,113000.0
2013-12-24 11:05:00,21.46,21.48,21.4,21.45,64600.0,18.9558,18.9734,18.9028,18.9469,64600.0
2013-12-24 11:10:00,21.45,21.52,21.44,21.52,26400.0,18.9469,19.0088,18.9381,19.0088,26400.0
2013-12-24 11:15:00,21.52,21.52,21.48,21.51,59400.0,19.0088,19.0088,18.9734,18.9999,59400.0
2013-12-24 11:20:00,21.51,21.53,21.48,21.49,26300.0,18.9999,19.0176,18.9734,18.9823,26300.0
2013-12-24 11:25:00,21.49,21.49,21.45,21.48,44400.0,18.9823,18.9823,18.9469,18.9734,44400.0
2013-12-24 11:30:00,21.48,21.51,21.48,21.5,26400.0,18.9734,18.9999,18.9734,18.9911,26400.0
2013-12-24 11:35:00,21.51,21.51,21.45,21.46,32800.0,18.9999,18.9999,18.9469,18.9558,32800.0
2013-12-24 11:40:00,21.47,21.47,21.44,21.45,40200.0,18.9646,18.9646,18.9381,18.9469,40200.0
2013-12-24 11:45:00,21.45,21.46,21.44,21.46,45400.0,18.9469,18.9558,18.9381,18.9558,45400.0
2013-12-24 11:50:00,21.45,21.48,21.43,21.44,311400.0,18.9469,18.9734,18.9293,18.9381,311400.0
2013-12-24 11:55:00,21.44,21.48,21.43,21.46,39900.0,18.9381,18.9734,18.9293,18.9558,39900.0
2013-12-24 12:00:00,21.46,21.46,21.4,21.44,68900.0,18.9558,18.9558,18.9028,18.9381,68900.0
2013-12-24 12:05:00,21.43,21.47,21.43,21.45,73100.0,18.9293,18.9646,18.9293,18.9469,73100.0
2013-12-24 12:10:00,21.44,21.45,21.44,21.45,31700.0,18.9381,18.9469,18.9381,18.9469,31700.0
2013-12-24 12:15:00,21.44,21.45,21.42,21.43,65200.0,18.9381,18.9469,18.9204,18.9293,65200.0
2013-12-24 12:20:00,21.42,21.43,21.38,21.39,56300.0,18.9204,18.9293,18.8851,18.8939,56300.0
2013-12-24 12:25:00,21.38,21.39,21.36,21.36,65700.0,18.8851,18.8939,18.8674,18.8674,65700.0
2013-12-24 12:30:00,21.36,21.36,21.32,21.35,34700.0,18.8674,18.8674,18.8321,18.8586,34700.0
2013-12-24 12:35:00,21.34,21.35,21.29,21.32,48400.0,18.8498,18.8586,18.8056,18.8321,48400.0
2013-12-24 12:40:00,21.33,21.34,21.32,21.33,52600.0,18.841,18.8498,18.8321,18.841,52600.0
2013-12-24 12:45:00,21.33,21.34,21.28,21.29,103100.0,18.841,18.8498,18.7968,18.8056,103100.0
2013-12-24 12:50:00,21.29,21.32,21.29,21.32,75700.0,18.8056,18.8321,18.8056,18.8321,75700.0
2013-12-24 12:55:00,21.31,21.34,21.29,21.3,151500.0,18.8233,18.8498,18.8056,18.8145,151500.0
2013-12-26 09:30:00,21.33,21.5,21.32,21.46,83900.0,18.841,18.9911,18.8321,18.9558,83900.0
2013-12-26 09:35:00,21.47,21.54,21.39,21.43,97300.0,18.9646,19.0264,18.8939,18.9293,97300.0
2013-12-26 09:40:00,21.44,21.5,21.43,21.47,77000.0,18.9381,18.9911,18.9293,18.9646,77000.0
2013-12-26 09:45:00,21.47,21.51,21.44,21.48,46000.0,18.9646,18.9999,18.9381,18.9734,46000.0
2013-12-26 09:50:00,21.48,21.58,21.48,21.49,81200.0,18.9734,19.0618,18.9734,18.9823,81200.0
2013-12-26 09:55:00,21.49,21.52,21.46,21.46,67900.0,18.9823,19.0088,18.9558,18.9558,67900.0
2013-12-26 10:00:00,21.46,21.67,21.46,21.65,287500.0,18.9558,19.1413,18.9558,19.1236,287500.0
2013-12-26 10:05:00,21.66,21.67,21.55,21.56,94200.0,19.1324,19.1413,19.0353,19.0441,94200.0
2013-12-26 10:10:00,21.55,21.56,21.48,21.54,110500.0,19.0353,19.0441,18.9734,19.0264,110500.0
2013-12-26 10:15:00,21.53,21.55,21.49,21.49,82800.0,19.0176,19.0353,18.9823,18.9823,82800.0
2013-12-26 10:20:00,21.5,21.52,21.44,21.45,318000.0,18.9911,19.0088,18.9381,18.9469,318000.0
2013-12-26 10:25:00,21.45,21.53,21.42,21.52,112800.0,18.9469,19.0176,18.9204,19.0088,112800.0
2013-12-26 10:30:00,21.53,21.56,21.5,21.56,107900.0,19.0176,19.0441,18.9911,19.0441,107900.0
2013-12-26 10:35:00,21.57,21.67,21.55,21.66,272400.0,19.0529,19.1413,19.0353,19.1324,272400.0
2013-12-26 10:40:00,21.67,21.7,21.66,21.7,74500.0,19.1413,19.1678,19.1324,19.1678,74500.0
2013-12-26 10:45:00,21.7,21.7,21.56,21.57,93900.0,19.1678,19.1678,19.0441,19.0529,93900.0
2013-12-26 10:50:00,21.57,21.6,21.54,21.57,187600.0,19.0529,19.0794,19.0264,19.0529,187600.0
2013-12-26 10:55:00,21.57,21.62,21.56,21.59,223800.0,19.0529,19.0971,19.0441,19.0706,223800.0
2013-12-26 11:00:00,21.59,21.61,21.55,21.61,48700.0,19.0706,19.0883,19.0353,19.0883,48700.0
2013-12-26 11:05:00,21.62,21.64,21.6,21.63,76700.0,19.0971,19.1148,19.0794,19.1059,76700.0
2013-12-26 11:10:00,21.63,21.68,21.63,21.66,38000.0,19.1059,19.1501,19.1059,19.1324,38000.0
2013-12-26 11:15:00,21.66,21.68,21.65,21.66,43200.0,19.1324,19.1501,19.1236,19.1324,43200.0
2013-12-26 11:20:00,21.65,21.69,21.65,21.66,45900.0,19.1236,19.1589,19.1236,19.1324,45900.0
2013-12-26 11:25:00,21.66,21.67,21.65,21.67,21000.0,19.1324,19.1413,19.1236,19.1413,21000.0
2013-12-26 11:30:00,21.67,21.73,21.66,21.72,83800.0,19.1413,19.1943,19.1324,19.1854,83800.0
2013-12-26 11:35:00,21.71,21.73,21.7,21.72,69900.0,19.1766,19.1943,19.1678,19.1854,69900.0
2013-12-26 11:40:00,21.71,21.71,21.63,21.64,107300.0,19.1766,19.1766,19.1059,19.1148,107300.0
2013-12-26 11:45:00,21.64,21.65,21.63,21.64,39400.0,19.1148,19.1236,19.1059,19.1148,39400.0
2013-12-26 11:50:00,21.64,21.65,21.62,21.62,37100.0,19.1148,19.1236,19.0971,19.0971,37100.0
2013-12-26 11:55:00,21.62,21.62,21.58,21.58,45400.0,19.0971,19.0971,19.0618,19.0618,45400.0
2013-12-26 12:00:00,21.59,21.62,21.58,21.61,64900.0,19.0706,19.0971,19.0618,19.0883,64900.0
2013-12-26 12:05:00,21.6,21.6,21.51,21.51,30500.0,19.0794,19.0794,18.9999,18.9999,30500.0
2013-12-26 12:10:00,21.52,21.54,21.48,21.54,91200.0,19.0088,19.0264,18.9734,19.0264,91200.0
2013-12-26 12:15:00,21.54,21.55,21.53,21.53,52000.0,19.0264,19.0353,19.0176,19.0176,52000.0
2013-12-26 12:20:00,21.54,21.54,21.5,21.51,28900.0,19.0264,19.0264,18.9911,18.9999,28900.0
2013-12-26 12:25:00,21.5,21.51,21.45,21.46,42500.0,18.9911,18.9999,18.9469,18.9558,42500.0
2013-12-26 12:30:00,21.47,21.53,21.47,21.53,36400.0,18.9646,19.0176,18.9646,19.0176,36400.0
2013-12-26 12:35:00,21.53,21.54,21.52,21.52,33900.0,19.0176,19.0264,19.0088,19.0088,33900.0
2013-12-26 12:40:00,21.51,21.51,21.47,21.48,41400.0,18.9999,18.9999,18.9646,18.9734,41400.0
2013-12-26 12:45:00,21.48,21.49,21.46,21.46,21300.0,18.9734,18.9823,18.9558,18.9558,21300.0
2013-12-26 12:50:00,21.47,21.47,21.42,21.42,47700.0,18.9646,18.9646,18.9204,18.9204,47700.0
2013-12-26 12:55:00,21.43,21.43,21.41,21.42,33200.0,18.9293,18.9293,18.9116,18.9204,33200.0
2013-12-26 13:00:00,21.41,21.42,21.35,21.36,38400.0,18.9116,18.9204,18.8586,18.8674,38400.0
2013-12-26 13:05:00,21.36,21.39,21.35,21.38,22700.0,18.8674,18.8939,18.8586,18.8851,22700.0
2013-12-26 13:10:00,21.38,21.43,21.38,21.42,33400.0,18.8851,18.9293,18.8851,18.9204,33400.0
2013-12-26 13:15:00,21.43,21.43,21.39,21.39,37000.0,18.9293,18.9293,18.8939,18.8939,37000.0
2013-12-26 13:20:00,21.39,21.39,21.37,21.37,11600.0,18.8939,18.8939,18.8763,18.8763,11600.0
2013-12-26 13:25:00,21.36,21.4,21.35,21.4,24900.0,18.8674,18.9028,18.8586,18.9028,24900.0
2013-12-26 13:30:00,21.39,21.4,21.39,21.39,17100.0,18.8939,18.9028,18.8939,18.8939,17100.0
2013-12-26 13:35:00,21.4,21.43,21.39,21.43,30000.0,18.9028,18.9293,18.8939,18.9293,30000.0
2013-12-26 13:40:00,21.42,21.45,21.42,21.44,17700.0,18.9204,18.9469,18.9204,18.9381,17700.0
2013-12-26 13:45:00,21.44,21.45,21.43,21.44,13100.0,18.9381,18.9469,18.9293,18.9381,13100.0
2013-12-26 13:50:00,21.45,21.47,21.44,21.46,29300.0,18.9469,18.9646,18.9381,18.9558,29300.0
2013-12-26 13:55:00,21.45,21.46,21.45,21.45,21500.0,18.9469,18.9558,18.9469,18.9469,21500.0
2013-12-26 14:00:00,21.45,21.46,21.41,21.42,24400.0,18.9469,18.9558,18.9116,18.9204,24400.0
2013-12-26 14:05:00,21.42,21.42,21.39,21.4,25000.0,18.9204,18.9204,18.8939,18.9028,25000.0
2013-12-26 14:10:00,21.4,21.44,21.39,21.44,25800.0,18.9028,18.9381,18.8939,18.9381,25800.0
2013-12-26 14:15:00,21.44,21.45,21.43,21.45,9200.0,18.9381,18.9469,18.9293,18.9469,9200.0
2013-12-26 14:20:00,21.44,21.45,21.43,21.44,23500.0,18.9381,18.9469,18.9293,18.9381,23500.0
2013-12-26 14:25:00,21.43,21.48,21.43,21.47,20600.0,18.9293,18.9734,18.9293,18.9646,20600.0
2013-12-26 14:30:00,21.48,21.49,21.46,21.48,19500.0,18.9734,18.9823,18.9558,18.9734,19500.0
2013-12-26 14:35:00,21.47,21.48,21.42,21.43,23000.0,18.9646,18.9734,18.9204,18.9293,23000.0
2013-12-26 14:40:00,21.43,21.43,21.4,21.41,16300.0,18.9293,18.9293,18.9028,18.9116,16300.0
2013-12-26 14:45:00,21.41,21.44,21.41,21.42,25400.0,18.9116,18.9381,18.9116,18.9204,25400.0
2013-12-26 14:50:00,21.42,21.48,21.42,21.48,30100.0,18.9204,18.9734,18.9204,18.9734,30100.0
2013-12-26 14:55:00,21.48,21.5,21.47,21.49,25100.0,18.9734,18.9911,18.9646,18.9823,25100.0
2013-12-26 15:00:00,21.48,21.48,21.46,21.46,25900.0,18.9734,18.9734,18.9558,18.9558,25900.0
2013-12-26 15:05:00,21.46,21.48,21.45,21.45,39100.0,18.9558,18.9734,18.9469,18.9469,39100.0
2013-12-26 15:10:00,21.46,21.46,21.45,21.46,25200.0,18.9558,18.9558,18.9469,18.9558,25200.0
2013-12-26 15:15:00,21.46,21.46,21.43,21.46,36100.0,18.9558,18.9558,18.9293,18.9558,36100.0
2013-12-26 15:20:00,21.46,21.48,21.45,21.48,27000.0,18.9558,18.9734,18.9469,18.9734,27000.0
2013-12-26 15:25:00,21.48,21.48,21.46,21.47,32400.0,18.9734,18.9734,18.9558,18.9646,32400.0
2013-12-26 15:30:00,21.47,21.48,21.46,21.47,37000.0,18.9646,18.9734,18.9558,18.9646,37000.0
2013-12-26 15:35:00,21.47,21.47,21.43,21.45,62000.0,18.9646,18.9646,18.9293,18.9469,62000.0
2013-12-26 15:40:00,21.44,21.47,21.44,21.46,55900.0,18.9381,18.9646,18.9381,18.9558,55900.0
2013-12-26 15:45:00,21.46,21.46,21.44,21.44,89700.0,18.9558,18.9558,18.9381,18.9381,89700.0
2013-12-26 15:50:00,21.44,21.45,21.4,21.42,206100.0,18.9381,18.9469,18.9028,18.9204,206100.0
2013-12-26 15:55:00,21.41,21.42,21.37,21.37,427800.0,18.9116,18.9204,18.8763,18.8763,427800.0
2013-12-27 09:30:00,21.55,21.65,21.43,21.45,112200.0,19.0353,19.1236,18.9293,18.9469,112200.0
2013-12-27 09:35:00,21.48,21.5,21.38,21.46,96900.0,18.9734,18.9911,18.8851,18.9558,96900.0
2013-12-27 09:40:00,21.47,21.57,21.45,21.52,150100.0,18.9646,19.0529,18.9469,19.0088,150100.0
2013-12-27 09:45:00,21.53,21.63,21.51,21.59,137000.0,19.0176,19.1059,18.9999,19.0706,137000.0
2013-12-27 09:50:00,21.59,21.67,21.57,21.57,62600.0,19.0706,19.1413,19.0529,19.0529,62600.0
2013-12-27 09:55:00,21.57,21.59,21.51,21.58,109800.0,19.0529,19.0706,18.9999,19.0618,109800.0
2013-12-27 10:00:00,21.59,21.59,21.53,21.54,68500.0,19.0706,19.0706,19.0176,19.0264,68500.0
2013-12-27 10:05:00,21.55,21.56,21.48,21.5,60400.0,19.0353,19.0441,18.9734,18.9911,60400.0
2013-12-27 10:10:00,21.51,21.56,21.5,21.56,38200.0,18.9999,19.0441,18.9911,19.0441,38200.0
2013-12-27 10:15:00,21.56,21.68,21.56,21.68,87800.0,19.0441,19.1501,19.0441,19.1501,87800.0
2013-12-27 10:20:00,21.69,21.7,21.61,21.61,55400.0,19.1589,19.1678,19.0883,19.0883,55400.0
2013-12-27 10:25:00,21.61,21.62,21.54,21.56,42400.0,19.0883,19.0971,19.0264,19.0441,42400.0
2013-12-27 10:30:00,21.56,21.56,21.51,21.51,50800.0,19.0441,19.0441,18.9999,18.9999,50800.0
2013-12-27 10:35:00,21.51,21.52,21.45,21.45,49300.0,18.9999,19.0088,18.9469,18.9469,49300.0
2013-12-27 10:40:00,21.44,21.46,21.42,21.46,25500.0,18.9381,18.9558,18.9204,18.9558,25500.0
2013-12-27 10:45:00,21.45,21.5,21.44,21.5,35200.0,18.9469,18.9911,18.9381,18.9911,35200.0
2013-12-27 10:50:00,21.5,21.54,21.5,21.53,43200.0,18.9911,19.0264,18.9911,19.0176,43200.0
2013-12-27 10:55:00,21.52,21.52,21.42,21.42,132300.0,19.0088,19.0088,18.9204,18.9204,132300.0
2013-12-27 11:00:00,21.42,21.51,21.42,21.48,43300.0,18.9204,18.9999,18.9204,18.9734,43300.0
2013-12-27 11:05:00,21.48,21.53,21.48,21.53,34400.0,18.9734,19.0176,18.9734,19.0176,34400.0
2013-12-27 11:10:00,21.52,21.57,21.52,21.55,30700.0,19.0088,19.0529,19.0088,19.0353,30700.0
2013-12-27 11:15:00,21.55,21.56,21.54,21.56,19700.0,19.0353,19.0441,19.0264,19.0441,19700.0
2013-12-27 11:20:00,21.56,21.57,21.53,21.54,28800.0,19.0441,19.0529,19.0176,19.0264,28800.0
2013-12-27 11:25:00,21.53,21.58,21.53,21.58,42500.0,19.0176,19.0618,19.0176,19.0618,42500.0
2013-12-27 11:30:00,21.58,21.61,21.58,21.6,113400.0,19.0618,19.0883,19.0618,19.0794,113400.0
2013-12-27 11:35:00,21.59,21.6,21.59,21.6,44500.0,19.0706,19.0794,19.0706,19.0794,44500.0
2013-12-27 11:40:00,21.59,21.6,21.58,21.58,43200.0,19.0706,19.0794,19.0618,19.0618,43200.0
2013-12-27 11:45:00,21.58,21.6,21.57,21.6,47200.0,19.0618,19.0794,19.0529,19.0794,47200.0
2013-12-27 11:50:00,21.6,21.64,21.6,21.62,41400.0,19.0794,19.1148,19.0794,19.0971,41400.0
2013-12-27 11:55:00,21.62,21.62,21.6,21.62,45000.0,19.0971,19.0971,19.0794,19.0971,45000.0
2013-12-27 12:00:00,21.62,21.65,21.61,21.64,83000.0,19.0971,19.1236,19.0883,19.1148,83000.0
2013-12-27 12:05:00,21.64,21.64,21.63,21.63,13800.0,19.1148,19.1148,19.1059,19.1059,13800.0
2013-12-27 12:10:00,21.64,21.65,21.63,21.65,48500.0,19.1148,19.1236,19.1059,19.1236,48500.0
2013-12-27 12:15:00,21.64,21.68,21.64,21.68,81500.0,19.1148,19.1501,19.1148,19.1501,81500.0
2013-12-27 12:20:00,21.67,21.67,21.66,21.66,6800.0,19.1413,19.1413,19.1324,19.1324,6800.0
2013-12-27 12:25:00,21.67,21.67,21.62,21.64,52900.0,19.1413,19.1413,19.0971,19.1148,52900.0
2013-12-27 12:30:00,21.64,21.66,21.63,21.65,25300.0,19.1148,19.1324,19.1059,19.1236,25300.0
2013-12-27 12:35:00,21.66,21.68,21.65,21.68,43000.0,19.1324,19.1501,19.1236,19.1501,43000.0
2013-12-27 12:40:00,21.68,21.68,21.65,21.65,17200.0,19.1501,19.1501,19.1236,19.1236,17200.0
2013-12-27 12:45:00,21.65,21.66,21.63,21.65,47800.0,19.1236,19.1324,19.1059,19.1236,47800.0
2013-12-27 12:50:00,21.66,21.66,21.62,21.62,25600.0,19.1324,19.1324,19.0971,19.0971,25600.0
2013-12-27 12:55:00,21.62,21.62,21.58,21.61,56500.0,19.0971,19.0971,19.0618,19.0883,56500.0
2013-12-27 13:00:00,21.61,21.62,21.6,21.61,35500.0,19.0883,19.0971,19.0794,19.0883,35500.0
2013-12-27 13:05:00,21.6,21.62,21.6,21.61,25800.0,19.0794,19.0971,19.0794,19.0883,25800.0
2013-12-27 13:10:00,21.6,21.61,21.6,21.61,20500.0,19.0794,19.0883,19.0794,19.0883,20500.0
2013-12-27 13:15:00,21.61,21.61,21.59,21.61,53600.0,19.0883,19.0883,19.0706,19.0883,53600.0
2013-12-27 13:20:00,21.61,21.61,21.6,21.61,16900.0,19.0883,19.0883,19.0794,19.0883,16900.0
2013-12-27 13:25:00,21.61,21.66,21.61,21.65,46300.0,19.0883,19.1324,19.0883,19.1236,46300.0
2013-12-27 13:30:00,21.65,21.65,21.61,21.62,61500.0,19.1236,19.1236,19.0883,19.0971,61500.0
2013-12-27 13:35:00,21.62,21.64,21.62,21.63,18600.0,19.0971,19.1148,19.0971,19.1059,18600.0
2013-12-27 13:40:00,21.64,21.64,21.59,21.61,64700.0,19.1148,19.1148,19.0706,19.0883,64700.0
2013-12-27 13:45:00,21.61,21.62,21.61,21.62,5100.0,19.0883,19.0971,19.0883,19.0971,5100.0
2013-12-27 13:50:00,21.61,21.66,21.61,21.66,28900.0,19.0883,19.1324,19.0883,19.1324,28900.0
2013-12-27 13:55:00,21.65,21.67,21.64,21.65,50500.0,19.1236,19.1413,19.1148,19.1236,50500.0
2013-12-27 14:00:00,21.64,21.66,21.62,21.65,29800.0,19.1148,19.1324,19.0971,19.1236,29800.0
2013-12-27 14:05:00,21.65,21.68,21.65,21.67,17200.0,19.1236,19.1501,19.1236,19.1413,17200.0
2013-12-27 14:10:00,21.68,21.68,21.65,21.68,68700.0,19.1501,19.1501,19.1236,19.1501,68700.0
2013-12-27 14:15:00,21.68,21.69,21.67,21.67,54100.0,19.1501,19.1589,19.1413,19.1413,54100.0
2013-12-27 14:20:00,21.68,21.71,21.67,21.7,53900.0,19.1501,19.1766,19.1413,19.1678,53900.0
2013-12-27 14:25:00,21.7,21.71,21.69,21.69,27000.0,19.1678,19.1766,19.1589,19.1589,27000.0
2013-12-27 14:30:00,21.69,21.7,21.69,21.7,21700.0,19.1589,19.1678,19.1589,19.1678,21700.0
2013-12-27 14:35:00,21.69,21.71,21.69,21.71,27600.0,19.1589,19.1766,19.1589,19.1766,27600.0
2013-12-27 14:40:00,21.71,21.71,21.7,21.7,13200.0,19.1766,19.1766,19.1678,19.1678,13200.0
2013-12-27 14:45:00,21.7,21.71,21.7,21.7,10000.0,19.1678,19.1766,19.1678,19.1678,10000.0
2013-12-27 14:50:00,21.7,21.71,21.7,21.71,36300.0,19.1678,19.1766,19.1678,19.1766,36300.0
2013-12-27 14:55:00,21.71,21.71,21.67,21.68,44300.0,19.1766,19.1766,19.1413,19.1501,44300.0
2013-12-27 15:00:00,21.67,21.69,21.66,21.69,43700.0,19.1413,19.1589,19.1324,19.1589,43700.0
2013-12-27 15:05:00,21.69,21.71,21.69,21.7,41300.0,19.1589,19.1766,19.1589,19.1678,41300.0
2013-12-27 15:10:00,21.71,21.71,21.67,21.68,34000.0,19.1766,19.1766,19.1413,19.1501,34000.0
2013-12-27 15:15:00,21.68,21.7,21.67,21.68,67000.0,19.1501,19.1678,19.1413,19.1501,67000.0
2013-12-27 15:20:00,21.68,21.68,21.64,21.65,76400.0,19.1501,19.1501,19.1148,19.1236,76400.0
2013-12-27 15:25:00,21.65,21.67,21.64,21.66,88700.0,19.1236,19.1413,19.1148,19.1324,88700.0
2013-12-27 15:30:00,21.67,21.68,21.66,21.68,38800.0,19.1413,19.1501,19.1324,19.1501,38800.0
2013-12-27 15:35:00,21.68,21.71,21.67,21.69,64900.0,19.1501,19.1766,19.1413,19.1589,64900.0
2013-12-27 15:40:00,21.69,21.71,21.68,21.7,88100.0,19.1589,19.1766,19.1501,19.1678,88100.0
2013-12-27 15:45:00,21.7,21.71,21.69,21.71,153000.0,19.1678,19.1766,19.1589,19.1766,153000.0
2013-12-27 15:50:00,21.71,21.73,21.7,21.73,93500.0,19.1766,19.1943,19.1678,19.1943,93500.0
2013-12-27 15:55:00,21.73,21.73,21.66,21.68,341800.0,19.1943,19.1943,19.1324,19.1501,341800.0
2013-12-30 09:30:00,21.67,21.74,21.62,21.63,93800.0,19.1413,19.2031,19.0971,19.1059,93800.0
2013-12-30 09:35:00,21.64,21.64,21.5,21.57,144500.0,19.1148,19.1148,18.9911,19.0529,144500.0
2013-12-30 09:40:00,21.57,21.64,21.56,21.64,129000.0,19.0529,19.1148,19.0441,19.1148,129000.0
2013-12-30 09:45:00,21.65,21.65,21.63,21.64,83400.0,19.1236,19.1236,19.1059,19.1148,83400.0
2013-12-30 09:50:00,21.64,21.64,21.55,21.55,67700.0,19.1148,19.1148,19.0353,19.0353,67700.0
2013-12-30 09:55:00,21.56,21.56,21.44,21.48,179700.0,19.0441,19.0441,18.9381,18.9734,179700.0
2013-12-30 10:00:00,21.48,21.55,21.36,21.53,187000.0,18.9734,19.0353,18.8674,19.0176,187000.0
2013-12-30 10:05:00,21.53,21.54,21.47,21.51,58800.0,19.0176,19.0264,18.9646,18.9999,58800.0
2013-12-30 10:10:00,21.51,21.6,21.5,21.59,64000.0,18.9999,19.0794,18.9911,19.0706,64000.0
2013-12-30 10:15:00,21.59,21.68,21.59,21.67,84200.0,19.0706,19.1501,19.0706,19.1413,84200.0
2013-12-30 10:20:00,21.67,21.71,21.67,21.71,64400.0,19.1413,19.1766,19.1413,19.1766,64400.0
2013-12-30 10:25:00,21.71,21.75,21.71,21.73,61800.0,19.1766,19.2119,19.1766,19.1943,61800.0
2013-12-30 10:30:00,21.72,21.75,21.72,21.75,36300.0,19.1854,19.2119,19.1854,19.2119,36300.0
2013-12-30 10:35:00,21.75,21.78,21.72,21.76,107900.0,19.2119,19.2384,19.1854,19.2208,107900.0
2013-12-30 10:40:00,21.77,21.78,21.74,21.75,59300.0,19.2296,19.2384,19.2031,19.2119,59300.0
2013-12-30 10:45:00,21.75,21.79,21.73,21.79,51900.0,19.2119,19.2473,19.1943,19.2473,51900.0
2013-12-30 10:50:00,21.79,21.81,21.79,21.8,102400.0,19.2473,19.2649,19.2473,19.2561,102400.0
2013-12-30 10:55:00,21.8,21.81,21.79,21.8,46800.0,19.2561,19.2649,19.2473,19.2561,46800.0
2013-12-30 11:00:00,21.81,21.83,21.81,21.82,42900.0,19.2649,19.2826,19.2649,19.2738,42900.0
2013-12-30 11:05:00,21.82,21.84,21.81,21.84,52000.0,19.2738,19.2914,19.2649,19.2914,52000.0
2013-12-30 11:10:00,21.83,21.87,21.83,21.87,56400.0,19.2826,19.3179,19.2826,19.3179,56400.0
2013-12-30 11:15:00,21.87,21.87,21.86,21.87,24900.0,19.3179,19.3179,19.3091,19.3179,24900.0
2013-12-30 11:20:00,21.86,21.87,21.86,21.87,32400.0,19.3091,19.3179,19.3091,19.3179,32400.0
2013-12-30 11:25:00,21.87,21.87,21.86,21.87,24600.0,19.3179,19.3179,19.3091,19.3179,24600.0
2013-12-30 11:30:00,21.87,21.87,21.84,21.84,103800.0,19.3179,19.3179,19.2914,19.2914,103800.0
2013-12-30 11:35:00,21.85,21.85,21.81,21.84,71200.0,19.3003,19.3003,19.2649,19.2914,71200.0
2013-12-30 11:40:00,21.84,21.86,21.83,21.83,71000.0,19.2914,19.3091,19.2826,19.2826,71000.0
2013-12-30 11:45:00,21.83,21.85,21.81,21.82,35200.0,19.2826,19.3003,19.2649,19.2738,35200.0
2013-12-30 11:50:00,21.82,21.82,21.8,21.82,36700.0,19.2738,19.2738,19.2561,19.2738,36700.0
2013-12-30 11:55:00,21.83,21.84,21.81,21.81,46400.0,19.2826,19.2914,19.2649,19.2649,46400.0
2013-12-30 12:00:00,21.81,21.82,21.8,21.82,15700.0,19.2649,19.2738,19.2561,19.2738,15700.0
2013-12-30 12:05:00,21.82,21.84,21.81,21.84,47500.0,19.2738,19.2914,19.2649,19.2914,47500.0
2013-12-30 12:10:00,21.82,21.87,21.82,21.86,55200.0,19.2738,19.3179,19.2738,19.3091,55200.0
2013-12-30 12:15:00,21.87,21.88,21.85,21.88,42800.0,19.3179,19.3268,19.3003,19.3268,42800.0
2013-12-30 12:20:00,21.88,21.9,21.87,21.89,34500.0,19.3268,19.3444,19.3179,19.3356,34500.0
2013-12-30 12:25:00,21.89,21.89,21.84,21.88,72500.0,19.3356,19.3356,19.2914,19.3268,72500.0
2013-12-30 12:30:00,21.88,21.92,21.88,21.92,51700.0,19.3268,19.3621,19.3268,19.3621,51700.0
2013-12-30 12:35:00,21.92,21.92,21.88,21.89,35200.0,19.3621,19.3621,19.3268,19.3356,35200.0
2013-12-30 12:40:00,21.89,21.9,21.89,21.89,16600.0,19.3356,19.3444,19.3356,19.3356,16600.0
2013-12-30 12:45:00,21.9,21.9,21.84,21.87,56100.0,19.3444,19.3444,19.2914,19.3179,56100.0
2013-12-30 12:50:00,21.87,21.87,21.83,21.84,62300.0,19.3179,19.3179,19.2826,19.2914,62300.0
2013-12-30 12:55:00,21.84,21.86,21.83,21.83,53700.0,19.2914,19.3091,19.2826,19.2826,53700.0
2013-12-30 13:00:00,21.84,21.85,21.83,21.83,18700.0,19.2914,19.3003,19.2826,19.2826,18700.0
2013-12-30 13:05:00,21.83,21.84,21.82,21.84,27900.0,19.2826,19.2914,19.2738,19.2914,27900.0
2013-12-30 13:10:00,21.83,21.85,21.83,21.85,23800.0,19.2826,19.3003,19.2826,19.3003,23800.0
2013-12-30 13:15:00,21.85,21.87,21.84,21.87,16900.0,19.3003,19.3179,19.2914,19.3179,16900.0
2013-12-30 13:20:00,21.86,21.87,21.86,21.87,7000.0,19.3091,19.3179,19.3091,19.3179,7000.0
2013-12-30 13:25:00,21.87,21.87,21.86,21.87,42600.0,19.3179,19.3179,19.3091,19.3179,42600.0
2013-12-30 13:30:00,21.87,21.87,21.86,21.87,20900.0,19.3179,19.3179,19.3091,19.3179,20900.0
2013-12-30 13:35:00,21.86,21.87,21.86,21.87,28400.0,19.3091,19.3179,19.3091,19.3179,28400.0
2013-12-30 13:40:00,21.86,21.89,21.86,21.88,102500.0,19.3091,19.3356,19.3091,19.3268,102500.0
2013-12-30 13:45:00,21.88,21.9,21.88,21.9,23400.0,19.3268,19.3444,19.3268,19.3444,23400.0
2013-12-30 13:50:00,21.9,21.92,21.9,21.92,59200.0,19.3444,19.3621,19.3444,19.3621,59200.0
2013-12-30 13:55:00,21.92,21.93,21.9,21.93,55500.0,19.3621,19.3709,19.3444,19.3709,55500.0
2013-12-30 14:00:00,21.93,21.95,21.92,21.95,49800.0,19.3709,19.3886,19.3621,19.3886,49800.0
2013-12-30 14:05:00,21.95,21.95,21.93,21.95,118100.0,19.3886,19.3886,19.3709,19.3886,118100.0
2013-12-30 14:10:00,21.94,21.95,21.93,21.95,25300.0,19.3798,19.3886,19.3709,19.3886,25300.0
2013-12-30 14:15:00,21.95,21.95,21.94,21.95,32500.0,19.3886,19.3886,19.3798,19.3886,32500.0
2013-12-30 14:20:00,21.94,21.97,21.94,21.96,61100.0,19.3798,19.4063,19.3798,19.3974,61100.0
2013-12-30 14:25:00,21.96,21.99,21.95,21.98,147200.0,19.3974,19.4239,19.3886,19.4151,147200.0
2013-12-30 14:30:00,21.97,21.99,21.94,21.95,69500.0,19.4063,19.4239,19.3798,19.3886,69500.0
2013-12-30 14:35:00,21.95,21.95,21.94,21.95,26800.0,19.3886,19.3886,19.3798,19.3886,26800.0
2013-12-30 14:40:00,21.95,21.97,21.94,21.95,99300.0,19.3886,19.4063,19.3798,19.3886,99300.0
2013-12-30 14:45:00,21.94,21.94,21.89,21.91,83700.0,19.3798,19.3798,19.3356,19.3533,83700.0
2013-12-30 14:50:00,21.9,21.97,21.9,21.97,108300.0,19.3444,19.4063,19.3444,19.4063,108300.0
2013-12-30 14:55:00,21.97,22.0,21.94,21.96,118800.0,19.4063,19.4328,19.3798,19.3974,118800.0
2013-12-30 15:00:00,21.95,21.97,21.94,21.96,63800.0,19.3886,19.4063,19.3798,19.3974,63800.0
2013-12-30 15:05:00,21.95,21.98,21.95,21.97,49700.0,19.3886,19.4151,19.3886,19.4063,49700.0
2013-12-30 15:10:00,21.97,21.99,21.96,21.98,109100.0,19.4063,19.4239,19.3974,19.4151,109100.0
2013-12-30 15:15:00,21.98,21.98,21.93,21.93,106600.0,19.4151,19.4151,19.3709,19.3709,106600.0
2013-12-30 15:20:00,21.93,21.94,21.91,21.93,114600.0,19.3709,19.3798,19.3533,19.3709,114600.0
2013-12-30 15:25:00,21.93,21.94,21.91,21.94,64200.0,19.3709,19.3798,19.3533,19.3798,64200.0
2013-12-30 15:30:00,21.94,21.95,21.92,21.94,64900.0,19.3798,19.3886,19.3621,19.3798,64900.0
2013-12-30 15:35:00,21.94,21.94,21.93,21.94,30300.0,19.3798,19.3798,19.3709,19.3798,30300.0
2013-12-30 15:40:00,21.94,21.94,21.93,21.93,63400.0,19.3798,19.3798,19.3709,19.3709,63400.0
2013-12-30 15:45:00,21.94,21.94,21.88,21.9,260800.0,19.3798,19.3798,19.3268,19.3444,260800.0
2013-12-30 15:50:00,21.9,21.91,21.89,21.91,118500.0,19.3444,19.3533,19.3356,19.3533,118500.0
2013-12-30 15:55:00,21.91,21.93,21.91,21.93,279900.0,19.3533,19.3709,19.3533,19.3709,279900.0
2013-12-31 09:30:00,22.02,22.09,21.96,22.09,131400.0,19.4504,19.5123,19.3974,19.5123,131400.0
2013-12-31 09:35:00,22.09,22.15,21.94,22.0,190000.0,19.5123,19.5653,19.3798,19.4328,190000.0
2013-12-31 09:40:00,21.98,22.1,21.98,22.01,155100.0,19.4151,19.5211,19.4151,19.4416,155100.0
2013-12-31 09:45:00,22.01,22.14,21.99,22.13,130000.0,19.4416,19.5564,19.4239,19.5476,130000.0
2013-12-31 09:50:00,22.12,22.19,22.09,22.18,104000.0,19.5388,19.6006,19.5123,19.5918,104000.0
2013-12-31 09:55:00,22.19,22.21,22.18,22.19,82900.0,19.6006,19.6183,19.5918,19.6006,82900.0
2013-12-31 10:00:00,22.19,22.25,22.18,22.18,126400.0,19.6006,19.6536,19.5918,19.5918,126400.0
2013-12-31 10:05:00,22.18,22.27,22.18,22.24,245800.0,19.5918,19.6713,19.5918,19.6448,245800.0
2013-12-31 10:10:00,22.23,22.26,22.19,22.22,79500.0,19.6359,19.6624,19.6006,19.6271,79500.0
2013-12-31 10:15:00,22.23,22.28,22.22,22.25,110600.0,19.6359,19.6801,19.6271,19.6536,110600.0
2013-12-31 10:20:00,22.25,22.27,22.21,22.22,114500.0,19.6536,19.6713,19.6183,19.6271,114500.0
2013-12-31 10:25:00,22.22,22.25,22.22,22.23,51800.0,19.6271,19.6536,19.6271,19.6359,51800.0
2013-12-31 10:30:00,22.23,22.24,22.2,22.21,44500.0,19.6359,19.6448,19.6094,19.6183,44500.0
2013-12-31 10:35:00,22.21,22.26,22.19,22.26,88400.0,19.6183,19.6624,19.6006,19.6624,88400.0
2013-12-31 10:40:00,22.25,22.25,22.23,22.24,40600.0,19.6536,19.6536,19.6359,19.6448,40600.0
2013-12-31 10:45:00,22.24,22.24,22.14,22.14,69100.0,19.6448,19.6448,19.5564,19.5564,69100.0
2013-12-31 10:50:00,22.15,22.16,22.13,22.16,71800.0,19.5653,19.5741,19.5476,19.5741,71800.0
2013-12-31 10:55:00,22.16,22.24,22.16,22.22,84400.0,19.5741,19.6448,19.5741,19.6271,84400.0
2013-12-31 11:00:00,22.23,22.28,22.23,22.27,55100.0,19.6359,19.6801,19.6359,19.6713,55100.0
2013-12-31 11:05:00,22.27,22.28,22.22,22.28,73700.0,19.6713,19.6801,19.6271,19.6801,73700.0
2013-12-31 11:10:00,22.28,22.3,22.26,22.28,68000.0,19.6801,19.6978,19.6624,19.6801,68000.0
2013-12-31 11:15:00,22.27,22.29,22.23,22.23,58700.0,19.6713,19.6889,19.6359,19.6359,58700.0
2013-12-31 11:20:00,22.23,22.26,22.21,22.23,94100.0,19.6359,19.6624,19.6183,19.6359,94100.0
2013-12-31 11:25:00,22.24,22.3,22.22,22.3,119000.0,19.6448,19.6978,19.6271,19.6978,119000.0
2013-12-31 11:30:00,22.3,22.34,22.29,22.33,104000.0,19.6978,19.7331,19.6889,19.7243,104000.0
2013-12-31 11:35:00,22.34,22.34,22.31,22.31,54400.0,19.7331,19.7331,19.7066,19.7066,54400.0
2013-12-31 11:40:00,22.31,22.31,22.25,22.26,27900.0,19.7066,19.7066,19.6536,19.6624,27900.0
2013-12-31 11:45:00,22.25,22.3,22.25,22.3,66200.0,19.6536,19.6978,19.6536,19.6978,66200.0
2013-12-31 11:50:00,22.3,22.31,22.29,22.3,98000.0,19.6978,19.7066,19.6889,19.6978,98000.0
2013-12-31 11:55:00,22.3,22.3,22.27,22.27,44100.0,19.6978,19.6978,19.6713,19.6713,44100.0
2013-12-31 12:00:00,22.28,22.28,22.26,22.26,62000.0,19.6801,19.6801,19.6624,19.6624,62000.0
2013-12-31 12:05:00,22.26,22.27,22.21,22.24,60100.0,19.6624,19.6713,19.6183,19.6448,60100.0
2013-12-31 12:10:00,22.24,22.26,22.24,22.26,22300.0,19.6448,19.6624,19.6448,19.6624,22300.0
2013-12-31 12:15:00,22.26,22.27,22.24,22.25,34700.0,19.6624,19.6713,19.6448,19.6536,34700.0
2013-12-31 12:20:00,22.24,22.25,22.19,22.2,37200.0,19.6448,19.6536,19.6006,19.6094,37200.0
2013-12-31 12:25:00,22.2,22.22,22.17,22.22,49500.0,19.6094,19.6271,19.5829,19.6271,49500.0
2013-12-31 12:30:00,22.22,22.26,22.22,22.25,46800.0,19.6271,19.6624,19.6271,19.6536,46800.0
2013-12-31 12:35:00,22.25,22.26,22.24,22.25,42700.0,19.6536,19.6624,19.6448,19.6536,42700.0
2013-12-31 12:40:00,22.24,22.25,22.21,22.25,39100.0,19.6448,19.6536,19.6183,19.6536,39100.0
2013-12-31 12:45:00,22.25,22.28,22.24,22.25,58800.0,19.6536,19.6801,19.6448,19.6536,58800.0
2013-12-31 12:50:00,22.25,22.26,22.21,22.21,44200.0,19.6536,19.6624,19.6183,19.6183,44200.0
2013-12-31 12:55:00,22.21,22.24,22.21,22.23,42900.0,19.6183,19.6448,19.6183,19.6359,42900.0
2013-12-31 13:00:00,22.24,22.24,22.23,22.23,28700.0,19.6448,19.6448,19.6359,19.6359,28700.0
2013-12-31 13:05:00,22.23,22.24,22.23,22.23,10200.0,19.6359,19.6448,19.6359,19.6359,10200.0
2013-12-31 13:10:00,22.23,22.23,22.2,22.21,40800.0,19.6359,19.6359,19.6094,19.6183,40800.0
2013-12-31 13:15:00,22.21,22.25,22.2,22.24,103600.0,19.6183,19.6536,19.6094,19.6448,103600.0
2013-12-31 13:20:00,22.24,22.25,22.23,22.24,48200.0,19.6448,19.6536,19.6359,19.6448,48200.0
2013-12-31 13:25:00,22.24,22.24,22.23,22.23,14000.0,19.6448,19.6448,19.6359,19.6359,14000.0
2013-12-31 13:30:00,22.23,22.26,22.23,22.26,64800.0,19.6359,19.6624,19.6359,19.6624,64800.0
2013-12-31 13:35:00,22.26,22.27,22.24,22.24,35800.0,19.6624,19.6713,19.6448,19.6448,35800.0
2013-12-31 13:40:00,22.23,22.24,22.23,22.24,5600.0,19.6359,19.6448,19.6359,19.6448,5600.0
2013-12-31 13:45:00,22.23,22.27,22.23,22.26,40600.0,19.6359,19.6713,19.6359,19.6624,40600.0
2013-12-31 13:50:00,22.27,22.31,22.26,22.31,36200.0,19.6713,19.7066,19.6624,19.7066,36200.0
2013-12-31 13:55:00,22.3,22.31,22.28,22.28,54900.0,19.6978,19.7066,19.6801,19.6801,54900.0
2013-12-31 14:00:00,22.29,22.29,22.25,22.25,44800.0,19.6889,19.6889,19.6536,19.6536,44800.0
2013-12-31 14:05:00,22.25,22.28,22.25,22.28,42000.0,19.6536,19.6801,19.6536,19.6801,42000.0
2013-12-31 14:10:00,22.28,22.28,22.25,22.25,30900.0,19.6801,19.6801,19.6536,19.6536,30900.0
2013-12-31 14:15:00,22.25,22.27,22.24,22.25,33200.0,19.6536,19.6713,19.6448,19.6536,33200.0
2013-12-31 14:20:00,22.25,22.28,22.25,22.27,37700.0,19.6536,19.6801,19.6536,19.6713,37700.0
2013-12-31 14:25:00,22.27,22.27,22.22,22.23,47300.0,19.6713,19.6713,19.6271,19.6359,47300.0
2013-12-31 14:30:00,22.24,22.26,22.24,22.25,55400.0,19.6448,19.6624,19.6448,19.6536,55400.0
2013-12-31 14:35:00,22.25,22.26,22.25,22.25,33300.0,19.6536,19.6624,19.6536,19.6536,33300.0
2013-12-31 14:40:00,22.25,22.27,22.24,22.25,31400.0,19.6536,19.6713,19.6448,19.6536,31400.0
2013-12-31 14:45:00,22.25,22.28,22.24,22.28,64900.0,19.6536,19.6801,19.6448,19.6801,64900.0
2013-12-31 14:50:00,22.28,22.29,22.27,22.28,10100.0,19.6801,19.6889,19.6713,19.6801,10100.0
2013-12-31 14:55:00,22.29,22.29,22.24,22.27,93800.0,19.6889,19.6889,19.6448,19.6713,93800.0
2013-12-31 15:00:00,22.26,22.29,22.26,22.27,59400.0,19.6624,19.6889,19.6624,19.6713,59400.0
2013-12-31 15:05:00,22.27,22.29,22.26,22.26,54900.0,19.6713,19.6889,19.6624,19.6624,54900.0
2013-12-31 15:10:00,22.26,22.26,22.24,22.26,53900.0,19.6624,19.6624,19.6448,19.6624,53900.0
2013-12-31 15:15:00,22.25,22.28,22.25,22.27,31600.0,19.6536,19.6801,19.6536,19.6713,31600.0
2013-12-31 15:20:00,22.28,22.29,22.27,22.28,42200.0,19.6801,19.6889,19.6713,19.6801,42200.0
2013-12-31 15:25:00,22.29,22.29,22.27,22.28,44700.0,19.6889,19.6889,19.6713,19.6801,44700.0
2013-12-31 15:30:00,22.28,22.3,22.28,22.3,44600.0,19.6801,19.6978,19.6801,19.6978,44600.0
2013-12-31 15:35:00,22.3,22.3,22.27,22.27,133700.0,19.6978,19.6978,19.6713,19.6713,133700.0
2013-12-31 15:40:00,22.27,22.28,22.25,22.27,103800.0,19.6713,19.6801,19.6536,19.6713,103800.0
2013-12-31 15:45:00,22.28,22.34,22.27,22.31,219300.0,19.6801,19.7331,19.6713,19.7066,219300.0
2013-12-31 15:50:00,22.31,22.34,22.31,22.33,150100.0,19.7066,19.7331,19.7066,19.7243,150100.0
2013-12-31 15:55:00,22.33,22.35,22.28,22.31,468800.0,19.7243,19.7419,19.6801,19.7066,468800.0
2014-01-02 09:30:00,21.79,22.01,21.69,21.71,389300.0,19.2473,19.4416,19.1589,19.1766,389300.0
2014-01-02 09:35:00,21.72,21.9,21.66,21.86,184400.0,19.1854,19.3444,19.1324,19.3091,184400.0
2014-01-02 09:40:00,21.86,22.03,21.84,22.03,172400.0,19.3091,19.4593,19.2914,19.4593,172400.0
2014-01-02 09:45:00,22.02,22.04,21.91,21.92,135700.0,19.4504,19.4681,19.3533,19.3621,135700.0
2014-01-02 09:50:00,21.93,21.94,21.81,21.86,186600.0,19.3709,19.3798,19.2649,19.3091,186600.0
2014-01-02 09:55:00,21.85,21.96,21.84,21.9,66300.0,19.3003,19.3974,19.2914,19.3444,66300.0
2014-01-02 10:00:00,21.9,21.92,21.84,21.86,74200.0,19.3444,19.3621,19.2914,19.3091,74200.0
2014-01-02 10:05:00,21.86,21.92,21.84,21.9,85100.0,19.3091,19.3621,19.2914,19.3444,85100.0
2014-01-02 10:10:00,21.91,21.91,21.86,21.88,61600.0,19.3533,19.3533,19.3091,19.3268,61600.0
2014-01-02 10:15:00,21.88,21.92,21.87,21.91,65100.0,19.3268,19.3621,19.3179,19.3533,65100.0
2014-01-02 10:20:00,21.92,21.93,21.88,21.89,78500.0,19.3621,19.3709,19.3268,19.3356,78500.0
2014-01-02 10:25:00,21.89,21.97,21.88,21.95,78900.0,19.3356,19.4063,19.3268,19.3886,78900.0
2014-01-02 10:30:00,21.95,21.96,21.93,21.94,102900.0,19.3886,19.3974,19.3709,19.3798,102900.0
2014-01-02 10:35:00,21.95,21.97,21.93,21.95,106200.0,19.3886,19.4063,19.3709,19.3886,106200.0
2014-01-02 10:40:00,21.95,21.98,21.93,21.93,39700.0,19.3886,19.4151,19.3709,19.3709,39700.0
2014-01-02 10:45:00,21.94,21.94,21.86,21.86,55800.0,19.3798,19.3798,19.3091,19.3091,55800.0
2014-01-02 10:50:00,21.87,21.89,21.86,21.86,73600.0,19.3179,19.3356,19.3091,19.3091,73600.0
2014-01-02 10:55:00,21.87,21.87,21.8,21.81,40400.0,19.3179,19.3179,19.2561,19.2649,40400.0
2014-01-02 11:00:00,21.8,21.81,21.75,21.76,86500.0,19.2561,19.2649,19.2119,19.2208,86500.0
2014-01-02 11:05:00,21.75,21.8,21.74,21.77,57900.0,19.2119,19.2561,19.2031,19.2296,57900.0
2014-01-02 11:10:00,21.77,21.78,21.74,21.77,64000.0,19.2296,19.2384,19.2031,19.2296,64000.0
2014-01-02 11:15:00,21.76,21.76,21.71,21.73,77100.0,19.2208,19.2208,19.1766,19.1943,77100.0
2014-01-02 11:20:00,21.73,21.74,21.71,21.71,53800.0,19.1943,19.2031,19.1766,19.1766,53800.0
2014-01-02 11:25:00,21.71,21.74,21.68,21.72,150000.0,19.1766,19.2031,19.1501,19.1854,150000.0
2014-01-02 11:30:00,21.73,21.75,21.72,21.72,79600.0,19.1943,19.2119,19.1854,19.1854,79600.0
2014-01-02 11:35:00,21.72,21.75,21.72,21.72,81200.0,19.1854,19.2119,19.1854,19.1854,81200.0
2014-01-02 11:40:00,21.72,21.75,21.72,21.73,64400.0,19.1854,19.2119,19.1854,19.1943,64400.0
2014-01-02 11:45:00,21.73,21.74,21.71,21.72,61600.0,19.1943,19.2031,19.1766,19.1854,61600.0
2014-01-02 11:50:00,21.72,21.73,21.68,21.7,76000.0,19.1854,19.1943,19.1501,19.1678,76000.0
2014-01-02 11:55:00,21.71,21.72,21.65,21.7,73400.0,19.1766,19.1854,19.1236,19.1678,73400.0
2014-01-02 12:00:00,21.71,21.73,21.7,21.72,75200.0,19.1766,19.1943,19.1678,19.1854,75200.0
2014-01-02 12:05:00,21.72,21.73,21.7,21.73,65400.0,19.1854,19.1943,19.1678,19.1943,65400.0
2014-01-02 12:10:00,21.73,21.76,21.71,21.72,38200.0,19.1943,19.2208,19.1766,19.1854,38200.0
2014-01-02 12:15:00,21.72,21.73,21.7,21.72,59800.0,19.1854,19.1943,19.1678,19.1854,59800.0
2014-01-02 12:20:00,21.72,21.74,21.71,21.72,27300.0,19.1854,19.2031,19.1766,19.1854,27300.0
2014-01-02 12:25:00,21.73,21.73,21.68,21.72,58400.0,19.1943,19.1943,19.1501,19.1854,58400.0
2014-01-02 12:30:00,21.72,21.72,21.68,21.71,35400.0,19.1854,19.1854,19.1501,19.1766,35400.0
2014-01-02 12:35:00,21.71,21.73,21.7,21.71,23300.0,19.1766,19.1943,19.1678,19.1766,23300.0
2014-01-02 12:40:00,21.71,21.71,21.67,21.69,54900.0,19.1766,19.1766,19.1413,19.1589,54900.0
2014-01-02 12:45:00,21.7,21.74,21.7,21.72,43800.0,19.1678,19.2031,19.1678,19.1854,43800.0
2014-01-02 12:50:00,21.71,21.76,21.7,21.76,38700.0,19.1766,19.2208,19.1678,19.2208,38700.0
2014-01-02 12:55:00,21.76,21.88,21.75,21.88,81700.0,19.2208,19.3268,19.2119,19.3268,81700.0
2014-01-02 13:00:00,21.88,21.91,21.81,21.81,152000.0,19.3268,19.3533,19.2649,19.2649,152000.0
2014-01-02 13:05:00,21.81,21.83,21.78,21.81,48500.0,19.2649,19.2826,19.2384,19.2649,48500.0
2014-01-02 13:10:00,21.8,21.81,21.77,21.77,18300.0,19.2561,19.2649,19.2296,19.2296,18300.0
2014-01-02 13:15:00,21.77,21.77,21.72,21.72,20100.0,19.2296,19.2296,19.1854,19.1854,20100.0
2014-01-02 13:20:00,21.72,21.76,21.7,21.7,52800.0,19.1854,19.2208,19.1678,19.1678,52800.0
2014-01-02 13:25:00,21.7,21.72,21.69,21.69,41100.0,19.1678,19.1854,19.1589,19.1589,41100.0
2014-01-02 13:30:00,21.69,21.69,21.66,21.69,31100.0,19.1589,19.1589,19.1324,19.1589,31100.0
2014-01-02 13:35:00,21.7,21.7,21.65,21.65,26900.0,19.1678,19.1678,19.1236,19.1236,26900.0
2014-01-02 13:40:00,21.65,21.67,21.65,21.65,35500.0,19.1236,19.1413,19.1236,19.1236,35500.0
2014-01-02 13:45:00,21.66,21.7,21.64,21.68,49400.0,19.1324,19.1678,19.1148,19.1501,49400.0
2014-01-02 13:50:00,21.68,21.69,21.64,21.64,27700.0,19.1501,19.1589,19.1148,19.1148,27700.0
2014-01-02 13:55:00,21.64,21.67,21.64,21.67,20200.0,19.1148,19.1413,19.1148,19.1413,20200.0
2014-01-02 14:00:00,21.66,21.73,21.66,21.73,50400.0,19.1324,19.1943,19.1324,19.1943,50400.0
2014-01-02 14:05:00,21.73,21.76,21.73,21.75,40800.0,19.1943,19.2208,19.1943,19.2119,40800.0
2014-01-02 14:10:00,21.74,21.77,21.73,21.74,44900.0,19.2031,19.2296,19.1943,19.2031,44900.0
2014-01-02 14:15:00,21.73,21.75,21.68,21.69,51800.0,19.1943,19.2119,19.1501,19.1589,51800.0
2014-01-02 14:20:00,21.69,21.73,21.67,21.73,55600.0,19.1589,19.1943,19.1413,19.1943,55600.0
2014-01-02 14:25:00,21.74,21.74,21.66,21.7,58600.0,19.2031,19.2031,19.1324,19.1678,58600.0
2014-01-02 14:30:00,21.69,21.71,21.67,21.7,37900.0,19.1589,19.1766,19.1413,19.1678,37900.0
2014-01-02 14:35:00,21.7,21.71,21.7,21.71,14200.0,19.1678,19.1766,19.1678,19.1766,14200.0
2014-01-02 14:40:00,21.71,21.74,21.7,21.71,37800.0,19.1766,19.2031,19.1678,19.1766,37800.0
2014-01-02 14:45:00,21.72,21.79,21.71,21.79,56100.0,19.1854,19.2473,19.1766,19.2473,56100.0
2014-01-02 14:50:00,21.78,21.81,21.77,21.78,30100.0,19.2384,19.2649,19.2296,19.2384,30100.0
2014-01-02 14:55:00,21.79,21.81,21.77,21.79,57400.0,19.2473,19.2649,19.2296,19.2473,57400.0
2014-01-02 15:00:00,21.79,21.86,21.78,21.86,69400.0,19.2473,19.3091,19.2384,19.3091,69400.0
2014-01-02 15:05:00,21.86,21.88,21.82,21.84,47000.0,19.3091,19.3268,19.2738,19.2914,47000.0
2014-01-02 15:10:00,21.84,21.87,21.83,21.84,56300.0,19.2914,19.3179,19.2826,19.2914,56300.0
2014-01-02 15:15:00,21.85,21.9,21.84,21.89,67600.0,19.3003,19.3444,19.2914,19.3356,67600.0
2014-01-02 15:20:00,21.88,21.88,21.84,21.84,73100.0,19.3268,19.3268,19.2914,19.2914,73100.0
2014-01-02 15:25:00,21.85,21.85,21.82,21.83,63900.0,19.3003,19.3003,19.2738,19.2826,63900.0
2014-01-02 15:30:00,21.83,21.84,21.81,21.84,59000.0,19.2826,19.2914,19.2649,19.2914,59000.0
2014-01-02 15:35:00,21.84,21.85,21.78,21.79,112400.0,19.2914,19.3003,19.2384,19.2473,112400.0
2014-01-02 15:40:00,21.79,21.82,21.78,21.8,116600.0,19.2473,19.2738,19.2384,19.2561,116600.0
2014-01-02 15:45:00,21.81,21.85,21.8,21.83,220400.0,19.2649,19.3003,19.2561,19.2826,220400.0
2014-01-02 15:50:00,21.83,21.85,21.83,21.85,88100.0,19.2826,19.3003,19.2826,19.3003,88100.0
2014-01-02 15:55:00,21.85,21.87,21.83,21.84,248000.0,19.3003,19.3179,19.2826,19.2914,248000.0
2014-01-03 09:30:00,21.94,22.09,21.85,22.07,121600.0,19.3798,19.5123,19.3003,19.4946,121600.0
2014-01-03 09:35:00,22.09,22.18,22.05,22.11,153700.0,19.5123,19.5918,19.4769,19.5299,153700.0
2014-01-03 09:40:00,22.11,22.14,22.02,22.05,60700.0,19.5299,19.5564,19.4504,19.4769,60700.0
2014-01-03 09:45:00,22.06,22.06,21.95,22.01,130500.0,19.4858,19.4858,19.3886,19.4416,130500.0
2014-01-03 09:50:00,22.02,22.08,22.02,22.05,37700.0,19.4504,19.5034,19.4504,19.4769,37700.0
2014-01-03 09:55:00,22.05,22.06,21.97,21.99,67400.0,19.4769,19.4858,19.4063,19.4239,67400.0
2014-01-03 10:00:00,21.98,22.02,21.92,21.94,105600.0,19.4151,19.4504,19.3621,19.3798,105600.0
2014-01-03 10:05:00,21.93,21.94,21.88,21.92,73200.0,19.3709,19.3798,19.3268,19.3621,73200.0
2014-01-03 10:10:00,21.92,22.02,21.92,22.02,57100.0,19.3621,19.4504,19.3621,19.4504,57100.0
2014-01-03 10:15:00,22.02,22.1,22.01,22.09,78100.0,19.4504,19.5211,19.4416,19.5123,78100.0
2014-01-03 10:20:00,22.09,22.11,22.07,22.1,77900.0,19.5123,19.5299,19.4946,19.5211,77900.0
2014-01-03 10:25:00,22.1,22.12,22.09,22.12,40500.0,19.5211,19.5388,19.5123,19.5388,40500.0
2014-01-03 10:30:00,22.13,22.13,22.09,22.09,83000.0,19.5476,19.5476,19.5123,19.5123,83000.0
2014-01-03 10:35:00,22.09,22.1,22.06,22.06,28000.0,19.5123,19.5211,19.4858,19.4858,28000.0
2014-01-03 10:40:00,22.07,22.11,22.07,22.11,22700.0,19.4946,19.5299,19.4946,19.5299,22700.0
2014-01-03 10:45:00,22.11,22.13,22.06,22.06,58300.0,19.5299,19.5476,19.4858,19.4858,58300.0
2014-01-03 10:50:00,22.06,22.07,22.04,22.05,27100.0,19.4858,19.4946,19.4681,19.4769,27100.0
2014-01-03 10:55:00,22.05,22.05,22.01,22.04,17100.0,19.4769,19.4769,19.4416,19.4681,17100.0
2014-01-03 11:00:00,22.03,22.07,22.03,22.06,20800.0,19.4593,19.4946,19.4593,19.4858,20800.0
2014-01-03 11:05:00,22.07,22.07,22.04,22.07,15900.0,19.4946,19.4946,19.4681,19.4946,15900.0
2014-01-03 11:10:00,22.08,22.11,22.06,22.07,52300.0,19.5034,19.5299,19.4858,19.4946,52300.0
2014-01-03 11:15:00,22.08,22.08,22.02,22.05,27700.0,19.5034,19.5034,19.4504,19.4769,27700.0
2014-01-03 11:20:00,22.05,22.05,21.94,21.94,65600.0,19.4769,19.4769,19.3798,19.3798,65600.0
2014-01-03 11:25:00,21.95,21.97,21.91,21.93,58600.0,19.3886,19.4063,19.3533,19.3709,58600.0
2014-01-03 11:30:00,21.93,21.94,21.88,21.88,54100.0,19.3709,19.3798,19.3268,19.3268,54100.0
2014-01-03 11:35:00,21.88,21.9,21.87,21.88,40200.0,19.3268,19.3444,19.3179,19.3268,40200.0
2014-01-03 11:40:00,21.87,21.9,21.87,21.88,32600.0,19.3179,19.3444,19.3179,19.3268,32600.0
2014-01-03 11:45:00,21.89,21.9,21.83,21.85,35200.0,19.3356,19.3444,19.2826,19.3003,35200.0
2014-01-03 11:50:00,21.85,21.86,21.85,21.85,13000.0,19.3003,19.3091,19.3003,19.3003,13000.0
2014-01-03 11:55:00,21.85,21.86,21.81,21.81,33100.0,19.3003,19.3091,19.2649,19.2649,33100.0
2014-01-03 12:00:00,21.82,21.83,21.8,21.8,22300.0,19.2738,19.2826,19.2561,19.2561,22300.0
2014-01-03 12:05:00,21.8,21.81,21.78,21.81,41600.0,19.2561,19.2649,19.2384,19.2649,41600.0
2014-01-03 12:10:00,21.8,21.81,21.79,21.8,26000.0,19.2561,19.2649,19.2473,19.2561,26000.0
2014-01-03 12:15:00,21.8,21.83,21.8,21.81,35100.0,19.2561,19.2826,19.2561,19.2649,35100.0
2014-01-03 12:20:00,21.81,21.82,21.8,21.8,15400.0,19.2649,19.2738,19.2561,19.2561,15400.0
2014-01-03 12:25:00,21.81,21.82,21.79,21.8,49300.0,19.2649,19.2738,19.2473,19.2561,49300.0
2014-01-03 12:30:00,21.8,21.82,21.79,21.81,33600.0,19.2561,19.2738,19.2473,19.2649,33600.0
2014-01-03 12:35:00,21.8,21.86,21.8,21.86,38700.0,19.2561,19.3091,19.2561,19.3091,38700.0
2014-01-03 12:40:00,21.85,21.91,21.85,21.91,43500.0,19.3003,19.3533,19.3003,19.3533,43500.0
2014-01-03 12:45:00,21.91,21.92,21.87,21.88,22800.0,19.3533,19.3621,19.3179,19.3268,22800.0
2014-01-03 12:50:00,21.87,21.9,21.87,21.9,17600.0,19.3179,19.3444,19.3179,19.3444,17600.0
2014-01-03 12:55:00,21.9,21.9,21.83,21.85,32000.0,19.3444,19.3444,19.2826,19.3003,32000.0
2014-01-03 13:00:00,21.85,21.9,21.85,21.9,27400.0,19.3003,19.3444,19.3003,19.3444,27400.0
2014-01-03 13:05:00,21.9,21.94,21.89,21.93,21500.0,19.3444,19.3798,19.3356,19.3709,21500.0
2014-01-03 13:10:00,21.93,21.93,21.89,21.9,55900.0,19.3709,19.3709,19.3356,19.3444,55900.0
2014-01-03 13:15:00,21.91,21.91,21.86,21.87,31800.0,19.3533,19.3533,19.3091,19.3179,31800.0
2014-01-03 13:20:00,21.88,21.89,21.87,21.89,7500.0,19.3268,19.3356,19.3179,19.3356,7500.0
2014-01-03 13:25:00,21.89,21.9,21.87,21.87,18300.0,19.3356,19.3444,19.3179,19.3179,18300.0
2014-01-03 13:30:00,21.87,21.88,21.82,21.82,28900.0,19.3179,19.3268,19.2738,19.2738,28900.0
2014-01-03 13:35:00,21.82,21.84,21.81,21.84,16500.0,19.2738,19.2914,19.2649,19.2914,16500.0
2014-01-03 13:40:00,21.84,21.84,21.79,21.8,42600.0,19.2914,19.2914,19.2473,19.2561,42600.0
2014-01-03 13:45:00,21.8,21.82,21.78,21.81,50000.0,19.2561,19.2738,19.2384,19.2649,50000.0
2014-01-03 13:50:00,21.81,21.84,21.8,21.83,43200.0,19.2649,19.2914,19.2561,19.2826,43200.0
2014-01-03 13:55:00,21.83,21.83,21.8,21.81,16200.0,19.2826,19.2826,19.2561,19.2649,16200.0
2014-01-03 14:00:00,21.81,21.85,21.8,21.85,49300.0,19.2649,19.3003,19.2561,19.3003,49300.0
2014-01-03 14:05:00,21.85,21.85,21.74,21.75,126800.0,19.3003,19.3003,19.2031,19.2119,126800.0
2014-01-03 14:10:00,21.75,21.83,21.73,21.83,70500.0,19.2119,19.2826,19.1943,19.2826,70500.0
2014-01-03 14:15:00,21.83,21.83,21.78,21.78,18800.0,19.2826,19.2826,19.2384,19.2384,18800.0
2014-01-03 14:20:00,21.78,21.8,21.78,21.79,25200.0,19.2384,19.2561,19.2384,19.2473,25200.0
2014-01-03 14:25:00,21.8,21.8,21.76,21.78,17000.0,19.2561,19.2561,19.2208,19.2384,17000.0
2014-01-03 14:30:00,21.78,21.8,21.75,21.77,39400.0,19.2384,19.2561,19.2119,19.2296,39400.0
2014-01-03 14:35:00,21.78,21.8,21.77,21.8,17700.0,19.2384,19.2561,19.2296,19.2561,17700.0
2014-01-03 14:40:00,21.8,21.8,21.76,21.78,34800.0,19.2561,19.2561,19.2208,19.2384,34800.0
2014-01-03 14:45:00,21.79,21.82,21.79,21.8,22400.0,19.2473,19.2738,19.2473,19.2561,22400.0
2014-01-03 14:50:00,21.8,21.82,21.8,21.8,28500.0,19.2561,19.2738,19.2561,19.2561,28500.0
2014-01-03 14:55:00,21.8,21.8,21.78,21.8,36100.0,19.2561,19.2561,19.2384,19.2561,36100.0
2014-01-03 15:00:00,21.8,21.83,21.79,21.83,33100.0,19.2561,19.2826,19.2473,19.2826,33100.0
2014-01-03 15:05:00,21.83,21.84,21.79,21.81,55000.0,19.2826,19.2914,19.2473,19.2649,55000.0
2014-01-03 15:10:00,21.82,21.84,21.8,21.8,91000.0,19.2738,19.2914,19.2561,19.2561,91000.0
2014-01-03 15:15:00,21.8,21.81,21.79,21.8,18900.0,19.2561,19.2649,19.2473,19.2561,18900.0
2014-01-03 15:20:00,21.8,21.81,21.79,21.8,33200.0,19.2561,19.2649,19.2473,19.2561,33200.0
2014-01-03 15:25:00,21.8,21.81,21.77,21.77,64500.0,19.2561,19.2649,19.2296,19.2296,64500.0
2014-01-03 15:30:00,21.78,21.84,21.77,21.81,66200.0,19.2384,19.2914,19.2296,19.2649,66200.0
2014-01-03 15:35:00,21.81,21.82,21.79,21.79,29100.0,19.2649,19.2738,19.2473,19.2473,29100.0
2014-01-03 15:40:00,21.79,21.8,21.76,21.8,105000.0,19.2473,19.2561,19.2208,19.2561,105000.0
2014-01-03 15:45:00,21.8,21.8,21.77,21.79,74400.0,19.2561,19.2561,19.2296,19.2473,74400.0
2014-01-03 15:50:00,21.78,21.79,21.74,21.75,92800.0,19.2384,19.2473,19.2031,19.2119,92800.0
2014-01-03 15:55:00,21.76,21.77,21.73,21.74,160800.0,19.2208,19.2296,19.1943,19.2031,160800.0
2014-01-06 09:30:00,21.92,21.93,21.67,21.67,141500.0,19.3621,19.3709,19.1413,19.1413,141500.0
2014-01-06 09:35:00,21.67,21.79,21.58,21.75,100300.0,19.1413,19.2473,19.0618,19.2119,100300.0
2014-01-06 09:40:00,21.76,21.76,21.64,21.73,87900.0,19.2208,19.2208,19.1148,19.1943,87900.0
2014-01-06 09:45:00,21.73,21.76,21.65,21.68,43600.0,19.1943,19.2208,19.1236,19.1501,43600.0
2014-01-06 09:50:00,21.67,21.72,21.64,21.71,64800.0,19.1413,19.1854,19.1148,19.1766,64800.0
2014-01-06 09:55:00,21.72,21.82,21.71,21.82,40400.0,19.1854,19.2738,19.1766,19.2738,40400.0
2014-01-06 10:00:00,21.81,21.81,21.7,21.71,131300.0,19.2649,19.2649,19.1678,19.1766,131300.0
2014-01-06 10:05:00,21.71,21.73,21.64,21.66,54500.0,19.1766,19.1943,19.1148,19.1324,54500.0
2014-01-06 10:10:00,21.65,21.73,21.65,21.69,40900.0,19.1236,19.1943,19.1236,19.1589,40900.0
2014-01-06 10:15:00,21.69,21.71,21.68,21.71,24000.0,19.1589,19.1766,19.1501,19.1766,24000.0
2014-01-06 10:20:00,21.72,21.74,21.63,21.64,35900.0,19.1854,19.2031,19.1059,19.1148,35900.0
2014-01-06 10:25:00,21.64,21.65,21.6,21.62,45200.0,19.1148,19.1236,19.0794,19.0971,45200.0
2014-01-06 10:30:00,21.63,21.65,21.61,21.65,53600.0,19.1059,19.1236,19.0883,19.1236,53600.0
2014-01-06 10:35:00,21.65,21.65,21.57,21.57,46500.0,19.1236,19.1236,19.0529,19.0529,46500.0
2014-01-06 10:40:00,21.56,21.62,21.55,21.59,33100.0,19.0441,19.0971,19.0353,19.0706,33100.0
2014-01-06 10:45:00,21.59,21.59,21.56,21.56,34500.0,19.0706,19.0706,19.0441,19.0441,34500.0
2014-01-06 10:50:00,21.57,21.61,21.56,21.6,22900.0,19.0529,19.0883,19.0441,19.0794,22900.0
2014-01-06 10:55:00,21.6,21.61,21.54,21.58,43100.0,19.0794,19.0883,19.0264,19.0618,43100.0
2014-01-06 11:00:00,21.58,21.61,21.57,21.59,26100.0,19.0618,19.0883,19.0529,19.0706,26100.0
2014-01-06 11:05:00,21.59,21.59,21.54,21.55,38800.0,19.0706,19.0706,19.0264,19.0353,38800.0
2014-01-06 11:10:00,21.54,21.57,21.53,21.54,32400.0,19.0264,19.0529,19.0176,19.0264,32400.0
2014-01-06 11:15:00,21.55,21.55,21.48,21.48,54900.0,19.0353,19.0353,18.9734,18.9734,54900.0
2014-01-06 11:20:00,21.49,21.49,21.4,21.4,87200.0,18.9823,18.9823,18.9028,18.9028,87200.0
2014-01-06 11:25:00,21.4,21.41,21.35,21.36,86900.0,18.9028,18.9116,18.8586,18.8674,86900.0
2014-01-06 11:30:00,21.37,21.37,21.32,21.35,84100.0,18.8763,18.8763,18.8321,18.8586,84100.0
2014-01-06 11:35:00,21.35,21.35,21.29,21.32,66800.0,18.8586,18.8586,18.8056,18.8321,66800.0
2014-01-06 11:40:00,21.31,21.34,21.3,21.31,39600.0,18.8233,18.8498,18.8145,18.8233,39600.0
2014-01-06 11:45:00,21.32,21.32,21.26,21.28,58500.0,18.8321,18.8321,18.7791,18.7968,58500.0
2014-01-06 11:50:00,21.27,21.31,21.25,21.3,79500.0,18.788,18.8233,18.7703,18.8145,79500.0
2014-01-06 11:55:00,21.3,21.35,21.3,21.35,62700.0,18.8145,18.8586,18.8145,18.8586,62700.0
2014-01-06 12:00:00,21.35,21.35,21.29,21.32,78600.0,18.8586,18.8586,18.8056,18.8321,78600.0
2014-01-06 12:05:00,21.31,21.35,21.3,21.31,164100.0,18.8233,18.8586,18.8145,18.8233,164100.0
2014-01-06 12:10:00,21.31,21.31,21.28,21.3,53600.0,18.8233,18.8233,18.7968,18.8145,53600.0
2014-01-06 12:15:00,21.29,21.3,21.26,21.3,88300.0,18.8056,18.8145,18.7791,18.8145,88300.0
2014-01-06 12:20:00,21.3,21.3,21.28,21.3,30300.0,18.8145,18.8145,18.7968,18.8145,30300.0
2014-01-06 12:25:00,21.3,21.3,21.22,21.23,61600.0,18.8145,18.8145,18.7438,18.7526,61600.0
2014-01-06 12:30:00,21.23,21.24,21.2,21.22,89200.0,18.7526,18.7615,18.7261,18.7438,89200.0
2014-01-06 12:35:00,21.22,21.22,21.17,21.19,80900.0,18.7438,18.7438,18.6996,18.7173,80900.0
2014-01-06 12:40:00,21.2,21.21,21.18,21.19,96000.0,18.7261,18.735,18.7085,18.7173,96000.0
2014-01-06 12:45:00,21.2,21.21,21.18,21.2,58100.0,18.7261,18.735,18.7085,18.7261,58100.0
2014-01-06 12:50:00,21.2,21.28,21.19,21.27,61900.0,18.7261,18.7968,18.7173,18.788,61900.0
2014-01-06 12:55:00,21.27,21.3,21.27,21.29,60300.0,18.788,18.8145,18.788,18.8056,60300.0
2014-01-06 13:00:00,21.28,21.28,21.26,21.27,27200.0,18.7968,18.7968,18.7791,18.788,27200.0
2014-01-06 13:05:00,21.26,21.32,21.26,21.32,56600.0,18.7791,18.8321,18.7791,18.8321,56600.0
2014-01-06 13:10:00,21.32,21.32,21.28,21.29,125900.0,18.8321,18.8321,18.7968,18.8056,125900.0
2014-01-06 13:15:00,21.29,21.3,21.28,21.3,109300.0,18.8056,18.8145,18.7968,18.8145,109300.0
2014-01-06 13:20:00,21.3,21.33,21.29,21.31,49300.0,18.8145,18.841,18.8056,18.8233,49300.0
2014-01-06 13:25:00,21.31,21.35,21.31,21.34,25900.0,18.8233,18.8586,18.8233,18.8498,25900.0
2014-01-06 13:30:00,21.34,21.35,21.29,21.29,43200.0,18.8498,18.8586,18.8056,18.8056,43200.0
2014-01-06 13:35:00,21.29,21.3,21.27,21.27,18900.0,18.8056,18.8145,18.788,18.788,18900.0
2014-01-06 13:40:00,21.28,21.32,21.28,21.31,92400.0,18.7968,18.8321,18.7968,18.8233,92400.0
2014-01-06 13:45:00,21.3,21.32,21.27,21.28,55100.0,18.8145,18.8321,18.788,18.7968,55100.0
2014-01-06 13:50:00,21.27,21.32,21.27,21.31,103500.0,18.788,18.8321,18.788,18.8233,103500.0
2014-01-06 13:55:00,21.3,21.35,21.3,21.32,55700.0,18.8145,18.8586,18.8145,18.8321,55700.0
2014-01-06 14:00:00,21.32,21.32,21.3,21.3,38200.0,18.8321,18.8321,18.8145,18.8145,38200.0
2014-01-06 14:05:00,21.31,21.31,21.24,21.24,62400.0,18.8233,18.8233,18.7615,18.7615,62400.0
2014-01-06 14:10:00,21.24,21.29,21.24,21.26,54300.0,18.7615,18.8056,18.7615,18.7791,54300.0
2014-01-06 14:15:00,21.27,21.29,21.26,21.27,40600.0,18.788,18.8056,18.7791,18.788,40600.0
2014-01-06 14:20:00,21.27,21.27,21.23,21.24,92700.0,18.788,18.788,18.7526,18.7615,92700.0
2014-01-06 14:25:00,21.23,21.24,21.19,21.21,67100.0,18.7526,18.7615,18.7173,18.735,67100.0
2014-01-06 14:30:00,21.21,21.3,21.21,21.29,54000.0,18.735,18.8145,18.735,18.8056,54000.0
2014-01-06 14:35:00,21.3,21.33,21.29,21.33,61200.0,18.8145,18.841,18.8056,18.841,61200.0
2014-01-06 14:40:00,21.33,21.34,21.32,21.33,28000.0,18.841,18.8498,18.8321,18.841,28000.0
2014-01-06 14:45:00,21.34,21.34,21.31,21.33,114800.0,18.8498,18.8498,18.8233,18.841,114800.0
2014-01-06 14:50:00,21.34,21.39,21.34,21.36,97300.0,18.8498,18.8939,18.8498,18.8674,97300.0
2014-01-06 14:55:00,21.36,21.38,21.36,21.37,50100.0,18.8674,18.8851,18.8674,18.8763,50100.0
2014-01-06 15:00:00,21.36,21.37,21.27,21.27,120000.0,18.8674,18.8763,18.788,18.788,120000.0
2014-01-06 15:05:00,21.27,21.3,21.27,21.29,54400.0,18.788,18.8145,18.788,18.8056,54400.0
2014-01-06 15:10:00,21.28,21.31,21.28,21.29,101900.0,18.7968,18.8233,18.7968,18.8056,101900.0
2014-01-06 15:15:00,21.29,21.29,21.24,21.24,60100.0,18.8056,18.8056,18.7615,18.7615,60100.0
2014-01-06 15:20:00,21.24,21.25,21.24,21.25,46500.0,18.7615,18.7703,18.7615,18.7703,46500.0
2014-01-06 15:25:00,21.24,21.25,21.21,21.21,89000.0,18.7615,18.7703,18.735,18.735,89000.0
2014-01-06 15:30:00,21.21,21.25,21.2,21.2,158300.0,18.735,18.7703,18.7261,18.7261,158300.0
2014-01-06 15:35:00,21.2,21.22,21.19,21.21,137700.0,18.7261,18.7438,18.7173,18.735,137700.0
2014-01-06 15:40:00,21.22,21.25,21.19,21.25,129700.0,18.7438,18.7703,18.7173,18.7703,129700.0
2014-01-06 15:45:00,21.25,21.29,21.25,21.28,166200.0,18.7703,18.8056,18.7703,18.7968,166200.0
2014-01-06 15:50:00,21.27,21.28,21.26,21.26,142300.0,18.788,18.7968,18.7791,18.7791,142300.0
2014-01-06 15:55:00,21.27,21.3,21.25,21.26,548400.0,18.788,18.8145,18.7703,18.7791,548400.0
2014-01-07 09:30:00,21.48,21.52,21.42,21.49,112500.0,18.9734,19.0088,18.9204,18.9823,112500.0
2014-01-07 09:35:00,21.48,21.48,21.35,21.42,133400.0,18.9734,18.9734,18.8586,18.9204,133400.0
2014-01-07 09:40:00,21.43,21.49,21.35,21.49,73900.0,18.9293,18.9823,18.8586,18.9823,73900.0
2014-01-07 09:45:00,21.5,21.53,21.4,21.47,100900.0,18.9911,19.0176,18.9028,18.9646,100900.0
2014-01-07 09:50:00,21.47,21.49,21.41,21.41,100100.0,18.9646,18.9823,18.9116,18.9116,100100.0
2014-01-07 09:55:00,21.4,21.41,21.37,21.39,56900.0,18.9028,18.9116,18.8763,18.8939,56900.0
2014-01-07 10:00:00,21.39,21.42,21.36,21.41,50100.0,18.8939,18.9204,18.8674,18.9116,50100.0
2014-01-07 10:05:00,21.42,21.46,21.38,21.43,35800.0,18.9204,18.9558,18.8851,18.9293,35800.0
2014-01-07 10:10:00,21.43,21.49,21.43,21.48,60600.0,18.9293,18.9823,18.9293,18.9734,60600.0
2014-01-07 10:15:00,21.49,21.5,21.46,21.46,44200.0,18.9823,18.9911,18.9558,18.9558,44200.0
2014-01-07 10:20:00,21.46,21.48,21.43,21.47,37500.0,18.9558,18.9734,18.9293,18.9646,37500.0
2014-01-07 10:25:00,21.47,21.48,21.43,21.46,26700.0,18.9646,18.9734,18.9293,18.9558,26700.0
2014-01-07 10:30:00,21.47,21.47,21.42,21.43,48800.0,18.9646,18.9646,18.9204,18.9293,48800.0
2014-01-07 10:35:00,21.44,21.48,21.42,21.47,56000.0,18.9381,18.9734,18.9204,18.9646,56000.0
2014-01-07 10:40:00,21.47,21.49,21.46,21.46,19300.0,18.9646,18.9823,18.9558,18.9558,19300.0
2014-01-07 10:45:00,21.46,21.47,21.43,21.44,49900.0,18.9558,18.9646,18.9293,18.9381,49900.0
2014-01-07 10:50:00,21.44,21.44,21.42,21.44,23600.0,18.9381,18.9381,18.9204,18.9381,23600.0
2014-01-07 10:55:00,21.45,21.47,21.43,21.45,28700.0,18.9469,18.9646,18.9293,18.9469,28700.0
2014-01-07 11:00:00,21.45,21.46,21.44,21.45,33400.0,18.9469,18.9558,18.9381,18.9469,33400.0
2014-01-07 11:05:00,21.45,21.45,21.43,21.45,30600.0,18.9469,18.9469,18.9293,18.9469,30600.0
2014-01-07 11:10:00,21.45,21.47,21.44,21.45,32800.0,18.9469,18.9646,18.9381,18.9469,32800.0
2014-01-07 11:15:00,21.45,21.47,21.45,21.45,55100.0,18.9469,18.9646,18.9469,18.9469,55100.0
2014-01-07 11:20:00,21.45,21.48,21.45,21.47,25800.0,18.9469,18.9734,18.9469,18.9646,25800.0
2014-01-07 11:25:00,21.47,21.48,21.46,21.46,63800.0,18.9646,18.9734,18.9558,18.9558,63800.0
2014-01-07 11:30:00,21.46,21.47,21.46,21.47,9800.0,18.9558,18.9646,18.9558,18.9646,9800.0
2014-01-07 11:35:00,21.47,21.52,21.46,21.48,63900.0,18.9646,19.0088,18.9558,18.9734,63900.0
2014-01-07 11:40:00,21.49,21.49,21.43,21.43,60500.0,18.9823,18.9823,18.9293,18.9293,60500.0
2014-01-07 11:45:00,21.43,21.44,21.41,21.44,39100.0,18.9293,18.9381,18.9116,18.9381,39100.0
2014-01-07 11:50:00,21.44,21.44,21.4,21.41,46200.0,18.9381,18.9381,18.9028,18.9116,46200.0
2014-01-07 11:55:00,21.42,21.42,21.39,21.41,22800.0,18.9204,18.9204,18.8939,18.9116,22800.0
2014-01-07 12:00:00,21.41,21.41,21.37,21.37,35500.0,18.9116,18.9116,18.8763,18.8763,35500.0
2014-01-07 12:05:00,21.37,21.37,21.35,21.36,18000.0,18.8763,18.8763,18.8586,18.8674,18000.0
2014-01-07 12:10:00,21.35,21.35,21.3,21.31,38500.0,18.8586,18.8586,18.8145,18.8233,38500.0
2014-01-07 12:15:00,21.31,21.32,21.28,21.29,25800.0,18.8233,18.8321,18.7968,18.8056,25800.0
2014-01-07 12:20:00,21.28,21.3,21.28,21.3,20300.0,18.7968,18.8145,18.7968,18.8145,20300.0
2014-01-07 12:25:00,21.29,21.3,21.26,21.27,32100.0,18.8056,18.8145,18.7791,18.788,32100.0
2014-01-07 12:30:00,21.27,21.29,21.27,21.29,30500.0,18.788,18.8056,18.788,18.8056,30500.0
2014-01-07 12:35:00,21.29,21.29,21.2,21.2,55500.0,18.8056,18.8056,18.7261,18.7261,55500.0
2014-01-07 12:40:00,21.21,21.26,21.2,21.26,53500.0,18.735,18.7791,18.7261,18.7791,53500.0
2014-01-07 12:45:00,21.26,21.28,21.25,21.25,19200.0,18.7791,18.7968,18.7703,18.7703,19200.0
2014-01-07 12:50:00,21.25,21.28,21.24,21.28,22500.0,18.7703,18.7968,18.7615,18.7968,22500.0
2014-01-07 12:55:00,21.28,21.34,21.28,21.33,39200.0,18.7968,18.8498,18.7968,18.841,39200.0
2014-01-07 13:00:00,21.33,21.34,21.3,21.33,57200.0,18.841,18.8498,18.8145,18.841,57200.0
2014-01-07 13:05:00,21.33,21.35,21.33,21.35,15800.0,18.841,18.8586,18.841,18.8586,15800.0
2014-01-07 13:10:00,21.35,21.35,21.34,21.35,31200.0,18.8586,18.8586,18.8498,18.8586,31200.0
2014-01-07 13:15:00,21.35,21.35,21.32,21.32,45900.0,18.8586,18.8586,18.8321,18.8321,45900.0
2014-01-07 13:20:00,21.32,21.33,21.27,21.27,52300.0,18.8321,18.841,18.788,18.788,52300.0
2014-01-07 13:25:00,21.28,21.32,21.27,21.32,49300.0,18.7968,18.8321,18.788,18.8321,49300.0
2014-01-07 13:30:00,21.31,21.33,21.28,21.33,42800.0,18.8233,18.841,18.7968,18.841,42800.0
2014-01-07 13:35:00,21.33,21.33,21.3,21.31,32000.0,18.841,18.841,18.8145,18.8233,32000.0
2014-01-07 13:40:00,21.32,21.32,21.29,21.3,25500.0,18.8321,18.8321,18.8056,18.8145,25500.0
2014-01-07 13:45:00,21.3,21.33,21.29,21.3,33600.0,18.8145,18.841,18.8056,18.8145,33600.0
2014-01-07 13:50:00,21.31,21.31,21.25,21.25,34600.0,18.8233,18.8233,18.7703,18.7703,34600.0
2014-01-07 13:55:00,21.25,21.26,21.24,21.24,26900.0,18.7703,18.7791,18.7615,18.7615,26900.0
2014-01-07 14:00:00,21.24,21.25,21.22,21.24,54700.0,18.7615,18.7703,18.7438,18.7615,54700.0
2014-01-07 14:05:00,21.24,21.28,21.22,21.23,52000.0,18.7615,18.7968,18.7438,18.7526,52000.0
2014-01-07 14:10:00,21.22,21.27,21.22,21.26,36900.0,18.7438,18.788,18.7438,18.7791,36900.0
2014-01-07 14:15:00,21.27,21.27,21.24,21.26,25400.0,18.788,18.788,18.7615,18.7791,25400.0
2014-01-07 14:20:00,21.26,21.27,21.25,21.25,37300.0,18.7791,18.788,18.7703,18.7703,37300.0
2014-01-07 14:25:00,21.26,21.29,21.25,21.28,51800.0,18.7791,18.8056,18.7703,18.7968,51800.0
2014-01-07 14:30:00,21.29,21.32,21.29,21.32,76000.0,18.8056,18.8321,18.8056,18.8321,76000.0
2014-01-07 14:35:00,21.32,21.32,21.29,21.3,105000.0,18.8321,18.8321,18.8056,18.8145,105000.0
2014-01-07 14:40:00,21.31,21.31,21.3,21.31,43000.0,18.8233,18.8233,18.8145,18.8233,43000.0
2014-01-07 14:45:00,21.31,21.33,21.3,21.32,83500.0,18.8233,18.841,18.8145,18.8321,83500.0
2014-01-07 14:50:00,21.32,21.33,21.3,21.33,108700.0,18.8321,18.841,18.8145,18.841,108700.0
2014-01-07 14:55:00,21.32,21.36,21.31,21.36,177000.0,18.8321,18.8674,18.8233,18.8674,177000.0
2014-01-07 15:00:00,21.36,21.36,21.33,21.34,84000.0,18.8674,18.8674,18.841,18.8498,84000.0
2014-01-07 15:05:00,21.34,21.35,21.33,21.33,57800.0,18.8498,18.8586,18.841,18.841,57800.0
2014-01-07 15:10:00,21.33,21.34,21.32,21.32,42000.0,18.841,18.8498,18.8321,18.8321,42000.0
2014-01-07 15:15:00,21.32,21.37,21.32,21.36,111800.0,18.8321,18.8763,18.8321,18.8674,111800.0
2014-01-07 15:20:00,21.36,21.36,21.35,21.35,45400.0,18.8674,18.8674,18.8586,18.8586,45400.0
2014-01-07 15:25:00,21.35,21.36,21.34,21.34,57900.0,18.8586,18.8674,18.8498,18.8498,57900.0
2014-01-07 15:30:00,21.35,21.38,21.34,21.38,106300.0,18.8586,18.8851,18.8498,18.8851,106300.0
2014-01-07 15:35:00,21.38,21.38,21.35,21.35,76400.0,18.8851,18.8851,18.8586,18.8586,76400.0
2014-01-07 15:40:00,21.35,21.38,21.35,21.38,101600.0,18.8586,18.8851,18.8586,18.8851,101600.0
2014-01-07 15:45:00,21.38,21.4,21.37,21.4,162700.0,18.8851,18.9028,18.8763,18.9028,162700.0
2014-01-07 15:50:00,21.4,21.4,21.34,21.35,217200.0,18.9028,18.9028,18.8498,18.8586,217200.0
2014-01-07 15:55:00,21.36,21.36,21.32,21.34,329100.0,18.8674,18.8674,18.8321,18.8498,329100.0
2014-01-08 09:30:00,21.48,21.48,21.15,21.18,77700.0,18.9734,18.9734,18.682,18.7085,77700.0
2014-01-08 09:35:00,21.19,21.33,21.18,21.31,75600.0,18.7173,18.841,18.7085,18.8233,75600.0
2014-01-08 09:40:00,21.3,21.33,21.27,21.3,78800.0,18.8145,18.841,18.788,18.8145,78800.0
2014-01-08 09:45:00,21.3,21.34,21.23,21.29,81900.0,18.8145,18.8498,18.7526,18.8056,81900.0
2014-01-08 09:50:00,21.29,21.39,21.25,21.38,61000.0,18.8056,18.8939,18.7703,18.8851,61000.0
2014-01-08 09:55:00,21.37,21.38,21.3,21.32,98200.0,18.8763,18.8851,18.8145,18.8321,98200.0
2014-01-08 10:00:00,21.32,21.34,21.28,21.34,71000.0,18.8321,18.8498,18.7968,18.8498,71000.0
2014-01-08 10:05:00,21.34,21.38,21.33,21.38,46400.0,18.8498,18.8851,18.841,18.8851,46400.0
2014-01-08 10:10:00,21.38,21.43,21.36,21.43,35400.0,18.8851,18.9293,18.8674,18.9293,35400.0
2014-01-08 10:15:00,21.42,21.43,21.39,21.41,36700.0,18.9204,18.9293,18.8939,18.9116,36700.0
2014-01-08 10:20:00,21.42,21.48,21.41,21.48,58400.0,18.9204,18.9734,18.9116,18.9734,58400.0
2014-01-08 10:25:00,21.48,21.53,21.44,21.53,79500.0,18.9734,19.0176,18.9381,19.0176,79500.0
2014-01-08 10:30:00,21.53,21.68,21.53,21.68,152500.0,19.0176,19.1501,19.0176,19.1501,152500.0
2014-01-08 10:35:00,21.68,21.72,21.6,21.62,124000.0,19.1501,19.1854,19.0794,19.0971,124000.0
2014-01-08 10:40:00,21.61,21.65,21.58,21.63,123400.0,19.0883,19.1236,19.0618,19.1059,123400.0
2014-01-08 10:45:00,21.63,21.7,21.63,21.69,94000.0,19.1059,19.1678,19.1059,19.1589,94000.0
2014-01-08 10:50:00,21.68,21.74,21.66,21.66,124700.0,19.1501,19.2031,19.1324,19.1324,124700.0
2014-01-08 10:55:00,21.67,21.71,21.66,21.7,73900.0,19.1413,19.1766,19.1324,19.1678,73900.0
2014-01-08 11:00:00,21.71,21.75,21.71,21.72,57800.0,19.1766,19.2119,19.1766,19.1854,57800.0
2014-01-08 11:05:00,21.72,21.72,21.58,21.58,57800.0,19.1854,19.1854,19.0618,19.0618,57800.0
2014-01-08 11:10:00,21.57,21.59,21.5,21.52,61200.0,19.0529,19.0706,18.9911,19.0088,61200.0
2014-01-08 11:15:00,21.51,21.55,21.49,21.5,39300.0,18.9999,19.0353,18.9823,18.9911,39300.0
2014-01-08 11:20:00,21.5,21.55,21.49,21.55,41700.0,18.9911,19.0353,18.9823,19.0353,41700.0
2014-01-08 11:25:00,21.54,21.57,21.54,21.56,67400.0,19.0264,19.0529,19.0264,19.0441,67400.0
2014-01-08 11:30:00,21.57,21.59,21.54,21.59,29100.0,19.0529,19.0706,19.0264,19.0706,29100.0
2014-01-08 11:35:00,21.59,21.63,21.58,21.62,37400.0,19.0706,19.1059,19.0618,19.0971,37400.0
2014-01-08 11:40:00,21.63,21.65,21.62,21.64,42100.0,19.1059,19.1236,19.0971,19.1148,42100.0
2014-01-08 11:45:00,21.64,21.64,21.54,21.54,49700.0,19.1148,19.1148,19.0264,19.0264,49700.0
2014-01-08 11:50:00,21.54,21.55,21.52,21.53,21000.0,19.0264,19.0353,19.0088,19.0176,21000.0
2014-01-08 11:55:00,21.54,21.6,21.54,21.6,48900.0,19.0264,19.0794,19.0264,19.0794,48900.0
2014-01-08 12:00:00,21.59,21.6,21.54,21.54,24900.0,19.0706,19.0794,19.0264,19.0264,24900.0
2014-01-08 12:05:00,21.55,21.55,21.51,21.51,37300.0,19.0353,19.0353,18.9999,18.9999,37300.0
2014-01-08 12:10:00,21.52,21.52,21.5,21.51,11500.0,19.0088,19.0088,18.9911,18.9999,11500.0
2014-01-08 12:15:00,21.5,21.54,21.5,21.54,28000.0,18.9911,19.0264,18.9911,19.0264,28000.0
2014-01-08 12:20:00,21.54,21.54,21.46,21.47,64800.0,19.0264,19.0264,18.9558,18.9646,64800.0
2014-01-08 12:25:00,21.46,21.51,21.46,21.49,35400.0,18.9558,18.9999,18.9558,18.9823,35400.0
2014-01-08 12:30:00,21.48,21.49,21.41,21.42,118900.0,18.9734,18.9823,18.9116,18.9204,118900.0
2014-01-08 12:35:00,21.42,21.43,21.37,21.4,213000.0,18.9204,18.9293,18.8763,18.9028,213000.0
2014-01-08 12:40:00,21.39,21.43,21.39,21.42,22600.0,18.8939,18.9293,18.8939,18.9204,22600.0
2014-01-08 12:45:00,21.43,21.45,21.41,21.42,29800.0,18.9293,18.9469,18.9116,18.9204,29800.0
2014-01-08 12:50:00,21.43,21.43,21.4,21.4,9600.0,18.9293,18.9293,18.9028,18.9028,9600.0
2014-01-08 12:55:00,21.41,21.45,21.39,21.45,50700.0,18.9116,18.9469,18.8939,18.9469,50700.0
2014-01-08 13:00:00,21.45,21.5,21.44,21.49,42800.0,18.9469,18.9911,18.9381,18.9823,42800.0
2014-01-08 13:05:00,21.5,21.52,21.49,21.5,19600.0,18.9911,19.0088,18.9823,18.9911,19600.0
2014-01-08 13:10:00,21.51,21.51,21.49,21.51,27200.0,18.9999,18.9999,18.9823,18.9999,27200.0
2014-01-08 13:15:00,21.51,21.51,21.47,21.48,40000.0,18.9999,18.9999,18.9646,18.9734,40000.0
2014-01-08 13:20:00,21.48,21.48,21.45,21.45,25200.0,18.9734,18.9734,18.9469,18.9469,25200.0
2014-01-08 13:25:00,21.46,21.48,21.44,21.47,30300.0,18.9558,18.9734,18.9381,18.9646,30300.0
2014-01-08 13:30:00,21.48,21.49,21.47,21.49,22000.0,18.9734,18.9823,18.9646,18.9823,22000.0
2014-01-08 13:35:00,21.49,21.49,21.46,21.46,33600.0,18.9823,18.9823,18.9558,18.9558,33600.0
2014-01-08 13:40:00,21.47,21.5,21.46,21.47,40700.0,18.9646,18.9911,18.9558,18.9646,40700.0
2014-01-08 13:45:00,21.46,21.48,21.45,21.48,30200.0,18.9558,18.9734,18.9469,18.9734,30200.0
2014-01-08 13:50:00,21.48,21.51,21.48,21.51,14300.0,18.9734,18.9999,18.9734,18.9999,14300.0
2014-01-08 13:55:00,21.51,21.51,21.46,21.49,32300.0,18.9999,18.9999,18.9558,18.9823,32300.0
2014-01-08 14:00:00,21.49,21.53,21.44,21.52,94800.0,18.9823,19.0176,18.9381,19.0088,94800.0
2014-01-08 14:05:00,21.53,21.53,21.43,21.43,45900.0,19.0176,19.0176,18.9293,18.9293,45900.0
2014-01-08 14:10:00,21.42,21.47,21.42,21.47,42500.0,18.9204,18.9646,18.9204,18.9646,42500.0
2014-01-08 14:15:00,21.46,21.5,21.46,21.48,45100.0,18.9558,18.9911,18.9558,18.9734,45100.0
2014-01-08 14:20:00,21.49,21.53,21.46,21.48,50800.0,18.9823,19.0176,18.9558,18.9734,50800.0
2014-01-08 14:25:00,21.48,21.5,21.46,21.47,20000.0,18.9734,18.9911,18.9558,18.9646,20000.0
2014-01-08 14:30:00,21.46,21.5,21.44,21.49,42200.0,18.9558,18.9911,18.9381,18.9823,42200.0
2014-01-08 14:35:00,21.49,21.5,21.48,21.5,51000.0,18.9823,18.9911,18.9734,18.9911,51000.0
2014-01-08 14:40:00,21.49,21.51,21.47,21.51,55600.0,18.9823,18.9999,18.9646,18.9999,55600.0
2014-01-08 14:45:00,21.51,21.54,21.5,21.52,38900.0,18.9999,19.0264,18.9911,19.0088,38900.0
2014-01-08 14:50:00,21.51,21.53,21.5,21.51,30500.0,18.9999,19.0176,18.9911,18.9999,30500.0
2014-01-08 14:55:00,21.51,21.53,21.51,21.53,23000.0,18.9999,19.0176,18.9999,19.0176,23000.0
2014-01-08 15:00:00,21.53,21.54,21.52,21.53,18800.0,19.0176,19.0264,19.0088,19.0176,18800.0
2014-01-08 15:05:00,21.53,21.53,21.5,21.51,51300.0,19.0176,19.0176,18.9911,18.9999,51300.0
2014-01-08 15:10:00,21.5,21.53,21.5,21.52,42100.0,18.9911,19.0176,18.9911,19.0088,42100.0
2014-01-08 15:15:00,21.52,21.53,21.49,21.49,64800.0,19.0088,19.0176,18.9823,18.9823,64800.0
2014-01-08 15:20:00,21.49,21.51,21.47,21.5,96000.0,18.9823,18.9999,18.9646,18.9911,96000.0
2014-01-08 15:25:00,21.5,21.51,21.48,21.49,68500.0,18.9911,18.9999,18.9734,18.9823,68500.0
2014-01-08 15:30:00,21.48,21.52,21.47,21.51,71000.0,18.9734,19.0088,18.9646,18.9999,71000.0
2014-01-08 15:35:00,21.52,21.55,21.51,21.53,53900.0,19.0088,19.0353,18.9999,19.0176,53900.0
2014-01-08 15:40:00,21.53,21.54,21.5,21.54,88900.0,19.0176,19.0264,18.9911,19.0264,88900.0
2014-01-08 15:45:00,21.54,21.57,21.53,21.55,123800.0,19.0264,19.0529,19.0176,19.0353,123800.0
2014-01-08 15:50:00,21.55,21.58,21.54,21.56,163200.0,19.0353,19.0618,19.0264,19.0441,163200.0
2014-01-08 15:55:00,21.55,21.61,21.54,21.59,514900.0,19.0353,19.0883,19.0264,19.0706,514900.0
2014-01-09 09:30:00,21.86,22.0,21.8,21.98,255500.0,19.3091,19.4328,19.2561,19.4151,255500.0
2014-01-09 09:35:00,21.97,22.0,21.82,21.9,220900.0,19.4063,19.4328,19.2738,19.3444,220900.0
2014-01-09 09:40:00,21.9,21.92,21.75,21.89,165000.0,19.3444,19.3621,19.2119,19.3356,165000.0
2014-01-09 09:45:00,21.9,21.97,21.88,21.9,171900.0,19.3444,19.4063,19.3268,19.3444,171900.0
2014-01-09 09:50:00,21.9,21.95,21.89,21.91,81600.0,19.3444,19.3886,19.3356,19.3533,81600.0
2014-01-09 09:55:00,21.91,21.92,21.81,21.84,131200.0,19.3533,19.3621,19.2649,19.2914,131200.0
2014-01-09 10:00:00,21.84,21.86,21.75,21.79,119900.0,19.2914,19.3091,19.2119,19.2473,119900.0
2014-01-09 10:05:00,21.79,21.86,21.79,21.81,147700.0,19.2473,19.3091,19.2473,19.2649,147700.0
2014-01-09 10:10:00,21.8,21.83,21.77,21.83,110600.0,19.2561,19.2826,19.2296,19.2826,110600.0
2014-01-09 10:15:00,21.82,21.82,21.78,21.79,72200.0,19.2738,19.2738,19.2384,19.2473,72200.0
2014-01-09 10:20:00,21.78,21.78,21.74,21.78,91500.0,19.2384,19.2384,19.2031,19.2384,91500.0
2014-01-09 10:25:00,21.78,21.78,21.7,21.71,76200.0,19.2384,19.2384,19.1678,19.1766,76200.0
2014-01-09 10:30:00,21.72,21.73,21.66,21.67,213400.0,19.1854,19.1943,19.1324,19.1413,213400.0
2014-01-09 10:35:00,21.68,21.77,21.67,21.77,131100.0,19.1501,19.2296,19.1413,19.2296,131100.0
2014-01-09 10:40:00,21.76,21.77,21.7,21.7,92300.0,19.2208,19.2296,19.1678,19.1678,92300.0
2014-01-09 10:45:00,21.7,21.71,21.65,21.68,92900.0,19.1678,19.1766,19.1236,19.1501,92900.0
2014-01-09 10:50:00,21.67,21.69,21.65,21.66,65200.0,19.1413,19.1589,19.1236,19.1324,65200.0
2014-01-09 10:55:00,21.65,21.66,21.61,21.61,49700.0,19.1236,19.1324,19.0883,19.0883,49700.0
2014-01-09 11:00:00,21.62,21.65,21.6,21.64,42600.0,19.0971,19.1236,19.0794,19.1148,42600.0
2014-01-09 11:05:00,21.63,21.66,21.6,21.63,84800.0,19.1059,19.1324,19.0794,19.1059,84800.0
2014-01-09 11:10:00,21.64,21.68,21.61,21.62,78600.0,19.1148,19.1501,19.0883,19.0971,78600.0
2014-01-09 11:15:00,21.63,21.65,21.61,21.64,63500.0,19.1059,19.1236,19.0883,19.1148,63500.0
2014-01-09 11:20:00,21.64,21.66,21.59,21.63,57800.0,19.1148,19.1324,19.0706,19.1059,57800.0
2014-01-09 11:25:00,21.63,21.64,21.6,21.61,43600.0,19.1059,19.1148,19.0794,19.0883,43600.0
2014-01-09 11:30:00,21.62,21.66,21.61,21.64,76000.0,19.0971,19.1324,19.0883,19.1148,76000.0
2014-01-09 11:35:00,21.64,21.7,21.64,21.7,37000.0,19.1148,19.1678,19.1148,19.1678,37000.0
2014-01-09 11:40:00,21.7,21.73,21.69,21.69,34200.0,19.1678,19.1943,19.1589,19.1589,34200.0
2014-01-09 11:45:00,21.69,21.69,21.64,21.64,29200.0,19.1589,19.1589,19.1148,19.1148,29200.0
2014-01-09 11:50:00,21.64,21.65,21.63,21.63,26800.0,19.1148,19.1236,19.1059,19.1059,26800.0
2014-01-09 11:55:00,21.63,21.66,21.61,21.66,33300.0,19.1059,19.1324,19.0883,19.1324,33300.0
2014-01-09 12:00:00,21.66,21.66,21.62,21.64,22100.0,19.1324,19.1324,19.0971,19.1148,22100.0
2014-01-09 12:05:00,21.63,21.66,21.63,21.64,18300.0,19.1059,19.1324,19.1059,19.1148,18300.0
2014-01-09 12:10:00,21.64,21.64,21.61,21.63,20200.0,19.1148,19.1148,19.0883,19.1059,20200.0
2014-01-09 12:15:00,21.63,21.63,21.59,21.59,20300.0,19.1059,19.1059,19.0706,19.0706,20300.0
2014-01-09 12:20:00,21.6,21.61,21.58,21.61,97300.0,19.0794,19.0883,19.0618,19.0883,97300.0
2014-01-09 12:25:00,21.6,21.63,21.59,21.61,42200.0,19.0794,19.1059,19.0706,19.0883,42200.0
2014-01-09 12:30:00,21.6,21.67,21.6,21.66,23100.0,19.0794,19.1413,19.0794,19.1324,23100.0
2014-01-09 12:35:00,21.65,21.67,21.64,21.65,19700.0,19.1236,19.1413,19.1148,19.1236,19700.0
2014-01-09 12:40:00,21.65,21.67,21.64,21.64,21100.0,19.1236,19.1413,19.1148,19.1148,21100.0
2014-01-09 12:45:00,21.65,21.65,21.62,21.62,13200.0,19.1236,19.1236,19.0971,19.0971,13200.0
2014-01-09 12:50:00,21.63,21.64,21.61,21.63,23300.0,19.1059,19.1148,19.0883,19.1059,23300.0
2014-01-09 12:55:00,21.64,21.68,21.64,21.67,21300.0,19.1148,19.1501,19.1148,19.1413,21300.0
2014-01-09 13:00:00,21.68,21.68,21.64,21.65,12600.0,19.1501,19.1501,19.1148,19.1236,12600.0
2014-01-09 13:05:00,21.65,21.68,21.65,21.68,20800.0,19.1236,19.1501,19.1236,19.1501,20800.0
2014-01-09 13:10:00,21.68,21.7,21.68,21.7,31800.0,19.1501,19.1678,19.1501,19.1678,31800.0
2014-01-09 13:15:00,21.7,21.7,21.67,21.68,30000.0,19.1678,19.1678,19.1413,19.1501,30000.0
2014-01-09 13:20:00,21.68,21.73,21.67,21.72,27200.0,19.1501,19.1943,19.1413,19.1854,27200.0
2014-01-09 13:25:00,21.73,21.8,21.72,21.79,58900.0,19.1943,19.2561,19.1854,19.2473,58900.0
2014-01-09 13:30:00,21.78,21.8,21.74,21.75,39600.0,19.2384,19.2561,19.2031,19.2119,39600.0
2014-01-09 13:35:00,21.75,21.75,21.68,21.7,33600.0,19.2119,19.2119,19.1501,19.1678,33600.0
2014-01-09 13:40:00,21.71,21.72,21.69,21.69,21600.0,19.1766,19.1854,19.1589,19.1589,21600.0
2014-01-09 13:45:00,21.69,21.69,21.66,21.66,31500.0,19.1589,19.1589,19.1324,19.1324,31500.0
2014-01-09 13:50:00,21.66,21.67,21.63,21.63,28400.0,19.1324,19.1413,19.1059,19.1059,28400.0
2014-01-09 13:55:00,21.63,21.69,21.63,21.66,44700.0,19.1059,19.1589,19.1059,19.1324,44700.0
2014-01-09 14:00:00,21.65,21.65,21.61,21.62,34500.0,19.1236,19.1236,19.0883,19.0971,34500.0
2014-01-09 14:05:00,21.61,21.64,21.6,21.63,49200.0,19.0883,19.1148,19.0794,19.1059,49200.0
2014-01-09 14:10:00,21.63,21.68,21.63,21.67,33200.0,19.1059,19.1501,19.1059,19.1413,33200.0
2014-01-09 14:15:00,21.68,21.68,21.64,21.66,39300.0,19.1501,19.1501,19.1148,19.1324,39300.0
2014-01-09 14:20:00,21.66,21.7,21.64,21.69,42300.0,19.1324,19.1678,19.1148,19.1589,42300.0
2014-01-09 14:25:00,21.69,21.69,21.67,21.69,27100.0,19.1589,19.1589,19.1413,19.1589,27100.0
2014-01-09 14:30:00,21.68,21.69,21.67,21.69,20300.0,19.1501,19.1589,19.1413,19.1589,20300.0
2014-01-09 14:35:00,21.68,21.7,21.67,21.7,21600.0,19.1501,19.1678,19.1413,19.1678,21600.0
2014-01-09 14:40:00,21.69,21.75,21.69,21.74,26100.0,19.1589,19.2119,19.1589,19.2031,26100.0
2014-01-09 14:45:00,21.74,21.76,21.73,21.73,16300.0,19.2031,19.2208,19.1943,19.1943,16300.0
2014-01-09 14:50:00,21.73,21.75,21.72,21.74,21600.0,19.1943,19.2119,19.1854,19.2031,21600.0
2014-01-09 14:55:00,21.75,21.76,21.72,21.72,24400.0,19.2119,19.2208,19.1854,19.1854,24400.0
2014-01-09 15:00:00,21.72,21.72,21.69,21.7,27900.0,19.1854,19.1854,19.1589,19.1678,27900.0
2014-01-09 15:05:00,21.7,21.75,21.7,21.74,14000.0,19.1678,19.2119,19.1678,19.2031,14000.0
2014-01-09 15:10:00,21.73,21.77,21.73,21.76,32600.0,19.1943,19.2296,19.1943,19.2208,32600.0
2014-01-09 15:15:00,21.76,21.78,21.75,21.76,56200.0,19.2208,19.2384,19.2119,19.2208,56200.0
2014-01-09 15:20:00,21.76,21.79,21.75,21.76,57000.0,19.2208,19.2473,19.2119,19.2208,57000.0
2014-01-09 15:25:00,21.76,21.8,21.76,21.77,61300.0,19.2208,19.2561,19.2208,19.2296,61300.0
2014-01-09 15:30:00,21.78,21.82,21.77,21.77,120600.0,19.2384,19.2738,19.2296,19.2296,120600.0
2014-01-09 15:35:00,21.78,21.79,21.76,21.78,53500.0,19.2384,19.2473,19.2208,19.2384,53500.0
2014-01-09 15:40:00,21.77,21.79,21.77,21.79,112100.0,19.2296,19.2473,19.2296,19.2473,112100.0
2014-01-09 15:45:00,21.78,21.78,21.75,21.76,81000.0,19.2384,19.2384,19.2119,19.2208,81000.0
2014-01-09 15:50:00,21.77,21.77,21.72,21.73,117100.0,19.2296,19.2296,19.1854,19.1943,117100.0
2014-01-09 15:55:00,21.73,21.75,21.73,21.74,159000.0,19.1943,19.2119,19.1943,19.2031,159000.0
2014-01-10 09:30:00,21.88,22.05,21.75,22.02,305100.0,19.3268,19.4769,19.2119,19.4504,305100.0
2014-01-10 09:35:00,22.02,22.22,22.01,22.21,275100.0,19.4504,19.6271,19.4416,19.6183,275100.0
2014-01-10 09:40:00,22.2,22.24,22.14,22.21,243000.0,19.6094,19.6448,19.5564,19.6183,243000.0
2014-01-10 09:45:00,22.22,22.35,22.19,22.26,237600.0,19.6271,19.7419,19.6006,19.6624,237600.0
2014-01-10 09:50:00,22.25,22.3,22.16,22.27,197400.0,19.6536,19.6978,19.5741,19.6713,197400.0
2014-01-10 09:55:00,22.27,22.41,22.27,22.41,255200.0,19.6713,19.7949,19.6713,19.7949,255200.0
2014-01-10 10:00:00,22.41,22.41,22.28,22.37,188000.0,19.7949,19.7949,19.6801,19.7596,188000.0
2014-01-10 10:05:00,22.37,22.37,22.32,22.35,85000.0,19.7596,19.7596,19.7154,19.7419,85000.0
2014-01-10 10:10:00,22.34,22.38,22.3,22.38,248200.0,19.7331,19.7684,19.6978,19.7684,248200.0
2014-01-10 10:15:00,22.38,22.45,22.37,22.44,184100.0,19.7684,19.8303,19.7596,19.8214,184100.0
2014-01-10 10:20:00,22.44,22.56,22.41,22.49,365700.0,19.8214,19.9274,19.7949,19.8656,365700.0
2014-01-10 10:25:00,22.49,22.5,22.4,22.42,117100.0,19.8656,19.8744,19.7861,19.8038,117100.0
2014-01-10 10:30:00,22.41,22.43,22.39,22.41,76300.0,19.7949,19.8126,19.7773,19.7949,76300.0
2014-01-10 10:35:00,22.41,22.48,22.41,22.47,101000.0,19.7949,19.8568,19.7949,19.8479,101000.0
2014-01-10 10:40:00,22.46,22.46,22.37,22.39,97600.0,19.8391,19.8391,19.7596,19.7773,97600.0
2014-01-10 10:45:00,22.38,22.42,22.38,22.42,39600.0,19.7684,19.8038,19.7684,19.8038,39600.0
2014-01-10 10:50:00,22.42,22.51,22.42,22.47,73800.0,19.8038,19.8833,19.8038,19.8479,73800.0
2014-01-10 10:55:00,22.47,22.52,22.47,22.48,51100.0,19.8479,19.8921,19.8479,19.8568,51100.0
2014-01-10 11:00:00,22.48,22.5,22.43,22.43,54900.0,19.8568,19.8744,19.8126,19.8126,54900.0
2014-01-10 11:05:00,22.43,22.44,22.36,22.4,78300.0,19.8126,19.8214,19.7508,19.7861,78300.0
2014-01-10 11:10:00,22.4,22.44,22.39,22.42,76400.0,19.7861,19.8214,19.7773,19.8038,76400.0
2014-01-10 11:15:00,22.42,22.46,22.4,22.42,33400.0,19.8038,19.8391,19.7861,19.8038,33400.0
2014-01-10 11:20:00,22.41,22.45,22.4,22.44,66400.0,19.7949,19.8303,19.7861,19.8214,66400.0
2014-01-10 11:25:00,22.43,22.45,22.4,22.45,164300.0,19.8126,19.8303,19.7861,19.8303,164300.0
2014-01-10 11:30:00,22.45,22.52,22.44,22.5,142600.0,19.8303,19.8921,19.8214,19.8744,142600.0
2014-01-10 11:35:00,22.49,22.53,22.47,22.5,96400.0,19.8656,19.9009,19.8479,19.8744,96400.0
2014-01-10 11:40:00,22.51,22.52,22.48,22.5,84700.0,19.8833,19.8921,19.8568,19.8744,84700.0
2014-01-10 11:45:00,22.5,22.55,22.46,22.54,136700.0,19.8744,19.9186,19.8391,19.9098,136700.0
2014-01-10 11:50:00,22.54,22.54,22.47,22.48,83900.0,19.9098,19.9098,19.8479,19.8568,83900.0
2014-01-10 11:55:00,22.48,22.49,22.46,22.46,31500.0,19.8568,19.8656,19.8391,19.8391,31500.0
2014-01-10 12:00:00,22.46,22.47,22.42,22.44,77400.0,19.8391,19.8479,19.8038,19.8214,77400.0
2014-01-10 12:05:00,22.45,22.5,22.42,22.43,50600.0,19.8303,19.8744,19.8038,19.8126,50600.0
2014-01-10 12:10:00,22.43,22.48,22.4,22.45,81500.0,19.8126,19.8568,19.7861,19.8303,81500.0
2014-01-10 12:15:00,22.45,22.52,22.45,22.48,63000.0,19.8303,19.8921,19.8303,19.8568,63000.0
2014-01-10 12:20:00,22.47,22.48,22.4,22.43,129900.0,19.8479,19.8568,19.7861,19.8126,129900.0
2014-01-10 12:25:00,22.43,22.46,22.4,22.4,60000.0,19.8126,19.8391,19.7861,19.7861,60000.0
2014-01-10 12:30:00,22.4,22.43,22.38,22.38,65000.0,19.7861,19.8126,19.7684,19.7684,65000.0
2014-01-10 12:35:00,22.38,22.38,22.32,22.32,44500.0,19.7684,19.7684,19.7154,19.7154,44500.0
2014-01-10 12:40:00,22.32,22.46,22.31,22.44,101000.0,19.7154,19.8391,19.7066,19.8214,101000.0
2014-01-10 12:45:00,22.43,22.44,22.42,22.42,21900.0,19.8126,19.8214,19.8038,19.8038,21900.0
2014-01-10 12:50:00,22.42,22.45,22.39,22.4,69900.0,19.8038,19.8303,19.7773,19.7861,69900.0
2014-01-10 12:55:00,22.41,22.41,22.37,22.37,40400.0,19.7949,19.7949,19.7596,19.7596,40400.0
2014-01-10 13:00:00,22.38,22.38,22.33,22.36,29400.0,19.7684,19.7684,19.7243,19.7508,29400.0
2014-01-10 13:05:00,22.36,22.37,22.34,22.35,15400.0,19.7508,19.7596,19.7331,19.7419,15400.0
2014-01-10 13:10:00,22.35,22.37,22.35,22.37,20900.0,19.7419,19.7596,19.7419,19.7596,20900.0
2014-01-10 13:15:00,22.36,22.37,22.31,22.34,45900.0,19.7508,19.7596,19.7066,19.7331,45900.0
2014-01-10 13:20:00,22.33,22.37,22.32,22.33,47200.0,19.7243,19.7596,19.7154,19.7243,47200.0
2014-01-10 13:25:00,22.34,22.36,22.32,22.34,47100.0,19.7331,19.7508,19.7154,19.7331,47100.0
2014-01-10 13:30:00,22.34,22.37,22.33,22.35,38200.0,19.7331,19.7596,19.7243,19.7419,38200.0
2014-01-10 13:35:00,22.34,22.39,22.34,22.38,32300.0,19.7331,19.7773,19.7331,19.7684,32300.0
2014-01-10 13:40:00,22.37,22.39,22.36,22.37,53900.0,19.7596,19.7773,19.7508,19.7596,53900.0
2014-01-10 13:45:00,22.36,22.38,22.35,22.35,34600.0,19.7508,19.7684,19.7419,19.7419,34600.0
2014-01-10 13:50:00,22.35,22.39,22.33,22.34,68700.0,19.7419,19.7773,19.7243,19.7331,68700.0
2014-01-10 13:55:00,22.34,22.35,22.29,22.29,71200.0,19.7331,19.7419,19.6889,19.6889,71200.0
2014-01-10 14:00:00,22.3,22.31,22.28,22.3,49800.0,19.6978,19.7066,19.6801,19.6978,49800.0
2014-01-10 14:05:00,22.3,22.3,22.23,22.24,98600.0,19.6978,19.6978,19.6359,19.6448,98600.0
2014-01-10 14:10:00,22.25,22.25,22.21,22.22,53200.0,19.6536,19.6536,19.6183,19.6271,53200.0
2014-01-10 14:15:00,22.23,22.23,22.21,22.21,121400.0,19.6359,19.6359,19.6183,19.6183,121400.0
2014-01-10 14:20:00,22.21,22.24,22.17,22.17,38900.0,19.6183,19.6448,19.5829,19.5829,38900.0
2014-01-10 14:25:00,22.18,22.2,22.17,22.18,30800.0,19.5918,19.6094,19.5829,19.5918,30800.0
2014-01-10 14:30:00,22.18,22.23,22.18,22.2,61400.0,19.5918,19.6359,19.5918,19.6094,61400.0
2014-01-10 14:35:00,22.2,22.21,22.14,22.15,59100.0,19.6094,19.6183,19.5564,19.5653,59100.0
2014-01-10 14:40:00,22.15,22.16,22.14,22.14,25900.0,19.5653,19.5741,19.5564,19.5564,25900.0
2014-01-10 14:45:00,22.14,22.16,22.14,22.16,22000.0,19.5564,19.5741,19.5564,19.5741,22000.0
2014-01-10 14:50:00,22.15,22.15,22.11,22.13,28000.0,19.5653,19.5653,19.5299,19.5476,28000.0
2014-01-10 14:55:00,22.14,22.14,22.11,22.12,25500.0,19.5564,19.5564,19.5299,19.5388,25500.0
2014-01-10 15:00:00,22.12,22.15,22.12,22.14,63100.0,19.5388,19.5653,19.5388,19.5564,63100.0
2014-01-10 15:05:00,22.15,22.18,22.14,22.18,53600.0,19.5653,19.5918,19.5564,19.5918,53600.0
2014-01-10 15:10:00,22.17,22.2,22.17,22.19,37700.0,19.5829,19.6094,19.5829,19.6006,37700.0
2014-01-10 15:15:00,22.19,22.23,22.18,22.21,85400.0,19.6006,19.6359,19.5918,19.6183,85400.0
2014-01-10 15:20:00,22.21,22.23,22.2,22.2,54300.0,19.6183,19.6359,19.6094,19.6094,54300.0
2014-01-10 15:25:00,22.21,22.21,22.19,22.2,60900.0,19.6183,19.6183,19.6006,19.6094,60900.0
2014-01-10 15:30:00,22.21,22.24,22.21,22.24,82900.0,19.6183,19.6448,19.6183,19.6448,82900.0
2014-01-10 15:35:00,22.23,22.24,22.19,22.2,115600.0,19.6359,19.6448,19.6006,19.6094,115600.0
2014-01-10 15:40:00,22.2,22.2,22.16,22.19,125200.0,19.6094,19.6094,19.5741,19.6006,125200.0
2014-01-10 15:45:00,22.18,22.19,22.13,22.13,131200.0,19.5918,19.6006,19.5476,19.5476,131200.0
2014-01-10 15:50:00,22.14,22.15,22.12,22.13,105900.0,19.5564,19.5653,19.5388,19.5476,105900.0
2014-01-10 15:55:00,22.14,22.17,22.11,22.16,371900.0,19.5564,19.5829,19.5299,19.5741,371900.0
2014-01-13 09:30:00,21.97,22.0,21.66,21.81,187300.0,19.4063,19.4328,19.1324,19.2649,187300.0
2014-01-13 09:35:00,21.81,21.93,21.65,21.9,142600.0,19.2649,19.3709,19.1236,19.3444,142600.0
2014-01-13 09:40:00,21.9,21.91,21.77,21.86,55700.0,19.3444,19.3533,19.2296,19.3091,55700.0
2014-01-13 09:45:00,21.85,21.87,21.77,21.81,85800.0,19.3003,19.3179,19.2296,19.2649,85800.0
2014-01-13 09:50:00,21.82,21.84,21.78,21.81,48400.0,19.2738,19.2914,19.2384,19.2649,48400.0
2014-01-13 09:55:00,21.8,21.86,21.79,21.84,109700.0,19.2561,19.3091,19.2473,19.2914,109700.0
2014-01-13 10:00:00,21.85,21.94,21.82,21.94,137400.0,19.3003,19.3798,19.2738,19.3798,137400.0
2014-01-13 10:05:00,21.94,21.99,21.93,21.98,133500.0,19.3798,19.4239,19.3709,19.4151,133500.0
2014-01-13 10:10:00,21.99,22.01,21.94,21.99,70800.0,19.4239,19.4416,19.3798,19.4239,70800.0
2014-01-13 10:15:00,21.99,22.0,21.95,21.96,74900.0,19.4239,19.4328,19.3886,19.3974,74900.0
2014-01-13 10:20:00,21.96,22.07,21.96,22.05,52200.0,19.3974,19.4946,19.3974,19.4769,52200.0
2014-01-13 10:25:00,22.06,22.1,22.03,22.07,112000.0,19.4858,19.5211,19.4593,19.4946,112000.0
2014-01-13 10:30:00,22.08,22.14,22.05,22.11,86800.0,19.5034,19.5564,19.4769,19.5299,86800.0
2014-01-13 10:35:00,22.12,22.13,22.03,22.03,36800.0,19.5388,19.5476,19.4593,19.4593,36800.0
2014-01-13 10:40:00,22.03,22.03,22.0,22.02,23600.0,19.4593,19.4593,19.4328,19.4504,23600.0
2014-01-13 10:45:00,22.02,22.08,22.02,22.08,31700.0,19.4504,19.5034,19.4504,19.5034,31700.0
2014-01-13 10:50:00,22.07,22.08,22.03,22.03,18300.0,19.4946,19.5034,19.4593,19.4593,18300.0
2014-01-13 10:55:00,22.04,22.04,22.0,22.0,38300.0,19.4681,19.4681,19.4328,19.4328,38300.0
2014-01-13 11:00:00,22.0,22.01,21.95,21.95,33400.0,19.4328,19.4416,19.3886,19.3886,33400.0
2014-01-13 11:05:00,21.95,21.96,21.92,21.93,29700.0,19.3886,19.3974,19.3621,19.3709,29700.0
2014-01-13 11:10:00,21.94,21.97,21.9,21.93,67600.0,19.3798,19.4063,19.3444,19.3709,67600.0
2014-01-13 11:15:00,21.94,21.95,21.87,21.9,111300.0,19.3798,19.3886,19.3179,19.3444,111300.0
2014-01-13 11:20:00,21.89,21.94,21.89,21.9,32800.0,19.3356,19.3798,19.3356,19.3444,32800.0
2014-01-13 11:25:00,21.9,21.9,21.87,21.89,32200.0,19.3444,19.3444,19.3179,19.3356,32200.0
2014-01-13 11:30:00,21.9,21.92,21.89,21.9,34200.0,19.3444,19.3621,19.3356,19.3444,34200.0
2014-01-13 11:35:00,21.91,21.93,21.9,21.92,19100.0,19.3533,19.3709,19.3444,19.3621,19100.0
2014-01-13 11:40:00,21.92,21.95,21.91,21.92,28600.0,19.3621,19.3886,19.3533,19.3621,28600.0
2014-01-13 11:45:00,21.92,21.93,21.89,21.92,37700.0,19.3621,19.3709,19.3356,19.3621,37700.0
2014-01-13 11:50:00,21.92,21.93,21.89,21.89,34500.0,19.3621,19.3709,19.3356,19.3356,34500.0
2014-01-13 11:55:00,21.89,21.9,21.87,21.87,20800.0,19.3356,19.3444,19.3179,19.3179,20800.0
2014-01-13 12:00:00,21.87,21.89,21.8,21.81,69900.0,19.3179,19.3356,19.2561,19.2649,69900.0
2014-01-13 12:05:00,21.81,21.83,21.8,21.81,73000.0,19.2649,19.2826,19.2561,19.2649,73000.0
2014-01-13 12:10:00,21.82,21.84,21.79,21.79,49300.0,19.2738,19.2914,19.2473,19.2473,49300.0
2014-01-13 12:15:00,21.79,21.86,21.79,21.85,111700.0,19.2473,19.3091,19.2473,19.3003,111700.0
2014-01-13 12:20:00,21.85,21.85,21.78,21.78,24100.0,19.3003,19.3003,19.2384,19.2384,24100.0
2014-01-13 12:25:00,21.78,21.78,21.73,21.75,80300.0,19.2384,19.2384,19.1943,19.2119,80300.0
2014-01-13 12:30:00,21.74,21.77,21.73,21.76,109100.0,19.2031,19.2296,19.1943,19.2208,109100.0
2014-01-13 12:35:00,21.76,21.77,21.75,21.76,54200.0,19.2208,19.2296,19.2119,19.2208,54200.0
2014-01-13 12:40:00,21.76,21.76,21.74,21.74,19000.0,19.2208,19.2208,19.2031,19.2031,19000.0
2014-01-13 12:45:00,21.74,21.75,21.72,21.73,43100.0,19.2031,19.2119,19.1854,19.1943,43100.0
2014-01-13 12:50:00,21.73,21.73,21.7,21.71,21200.0,19.1943,19.1943,19.1678,19.1766,21200.0
2014-01-13 12:55:00,21.71,21.73,21.68,21.72,75000.0,19.1766,19.1943,19.1501,19.1854,75000.0
2014-01-13 13:00:00,21.72,21.79,21.7,21.79,105000.0,19.1854,19.2473,19.1678,19.2473,105000.0
2014-01-13 13:05:00,21.79,21.86,21.79,21.85,74400.0,19.2473,19.3091,19.2473,19.3003,74400.0
2014-01-13 13:10:00,21.86,21.87,21.76,21.77,76500.0,19.3091,19.3179,19.2208,19.2296,76500.0
2014-01-13 13:15:00,21.77,21.77,21.71,21.73,33200.0,19.2296,19.2296,19.1766,19.1943,33200.0
2014-01-13 13:20:00,21.73,21.8,21.73,21.77,45900.0,19.1943,19.2561,19.1943,19.2296,45900.0
2014-01-13 13:25:00,21.76,21.78,21.73,21.74,23100.0,19.2208,19.2384,19.1943,19.2031,23100.0
2014-01-13 13:30:00,21.74,21.76,21.73,21.75,28900.0,19.2031,19.2208,19.1943,19.2119,28900.0
2014-01-13 13:35:00,21.75,21.76,21.72,21.72,20000.0,19.2119,19.2208,19.1854,19.1854,20000.0
2014-01-13 13:40:00,21.72,21.73,21.7,21.71,34200.0,19.1854,19.1943,19.1678,19.1766,34200.0
2014-01-13 13:45:00,21.71,21.71,21.67,21.67,48700.0,19.1766,19.1766,19.1413,19.1413,48700.0
2014-01-13 13:50:00,21.67,21.69,21.65,21.68,42000.0,19.1413,19.1589,19.1236,19.1501,42000.0
2014-01-13 13:55:00,21.69,21.7,21.66,21.67,21200.0,19.1589,19.1678,19.1324,19.1413,21200.0
2014-01-13 14:00:00,21.67,21.7,21.64,21.65,26200.0,19.1413,19.1678,19.1148,19.1236,26200.0
2014-01-13 14:05:00,21.64,21.69,21.64,21.67,41300.0,19.1148,19.1589,19.1148,19.1413,41300.0
2014-01-13 14:10:00,21.67,21.68,21.65,21.66,25300.0,19.1413,19.1501,19.1236,19.1324,25300.0
2014-01-13 14:15:00,21.65,21.66,21.61,21.62,62000.0,19.1236,19.1324,19.0883,19.0971,62000.0
2014-01-13 14:20:00,21.62,21.64,21.57,21.57,57400.0,19.0971,19.1148,19.0529,19.0529,57400.0
2014-01-13 14:25:00,21.57,21.63,21.57,21.61,26000.0,19.0529,19.1059,19.0529,19.0883,26000.0
2014-01-13 14:30:00,21.61,21.62,21.57,21.57,27500.0,19.0883,19.0971,19.0529,19.0529,27500.0
2014-01-13 14:35:00,21.57,21.62,21.55,21.58,36800.0,19.0529,19.0971,19.0353,19.0618,36800.0
2014-01-13 14:40:00,21.57,21.6,21.56,21.57,26200.0,19.0529,19.0794,19.0441,19.0529,26200.0
2014-01-13 14:45:00,21.56,21.6,21.55,21.59,106200.0,19.0441,19.0794,19.0353,19.0706,106200.0
2014-01-13 14:50:00,21.59,21.59,21.54,21.57,83800.0,19.0706,19.0706,19.0264,19.0529,83800.0
2014-01-13 14:55:00,21.57,21.57,21.49,21.51,100200.0,19.0529,19.0529,18.9823,18.9999,100200.0
2014-01-13 15:00:00,21.51,21.51,21.43,21.44,131400.0,18.9999,18.9999,18.9293,18.9381,131400.0
2014-01-13 15:05:00,21.44,21.46,21.42,21.45,110000.0,18.9381,18.9558,18.9204,18.9469,110000.0
2014-01-13 15:10:00,21.46,21.46,21.43,21.45,89600.0,18.9558,18.9558,18.9293,18.9469,89600.0
2014-01-13 15:15:00,21.45,21.49,21.43,21.48,105600.0,18.9469,18.9823,18.9293,18.9734,105600.0
2014-01-13 15:20:00,21.48,21.52,21.46,21.49,120900.0,18.9734,19.0088,18.9558,18.9823,120900.0
2014-01-13 15:25:00,21.49,21.52,21.48,21.5,59400.0,18.9823,19.0088,18.9734,18.9911,59400.0
2014-01-13 15:30:00,21.5,21.51,21.47,21.51,91000.0,18.9911,18.9999,18.9646,18.9999,91000.0
2014-01-13 15:35:00,21.5,21.53,21.49,21.52,146700.0,18.9911,19.0176,18.9823,19.0088,146700.0
2014-01-13 15:40:00,21.52,21.52,21.48,21.5,148200.0,19.0088,19.0088,18.9734,18.9911,148200.0
2014-01-13 15:45:00,21.5,21.56,21.49,21.53,192100.0,18.9911,19.0441,18.9823,19.0176,192100.0
2014-01-13 15:50:00,21.53,21.58,21.52,21.57,133300.0,19.0176,19.0618,19.0088,19.0529,133300.0
2014-01-13 15:55:00,21.56,21.58,21.54,21.56,259700.0,19.0441,19.0618,19.0264,19.0441,259700.0
2014-01-14 09:30:00,21.56,21.73,21.52,21.64,112400.0,19.0441,19.1943,19.0088,19.1148,112400.0
2014-01-14 09:35:00,21.63,21.63,21.41,21.55,136700.0,19.1059,19.1059,18.9116,19.0353,136700.0
2014-01-14 09:40:00,21.56,21.61,21.49,21.53,86400.0,19.0441,19.0883,18.9823,19.0176,86400.0
2014-01-14 09:45:00,21.53,21.53,21.42,21.48,75500.0,19.0176,19.0176,18.9204,18.9734,75500.0
2014-01-14 09:50:00,21.49,21.51,21.4,21.4,88900.0,18.9823,18.9999,18.9028,18.9028,88900.0
2014-01-14 09:55:00,21.41,21.42,21.32,21.4,71800.0,18.9116,18.9204,18.8321,18.9028,71800.0
2014-01-14 10:00:00,21.4,21.47,21.4,21.43,84800.0,18.9028,18.9646,18.9028,18.9293,84800.0
2014-01-14 10:05:00,21.43,21.48,21.42,21.46,84600.0,18.9293,18.9734,18.9204,18.9558,84600.0
2014-01-14 10:10:00,21.45,21.51,21.45,21.46,82800.0,18.9469,18.9999,18.9469,18.9558,82800.0
2014-01-14 10:15:00,21.46,21.51,21.44,21.51,26200.0,18.9558,18.9999,18.9381,18.9999,26200.0
2014-01-14 10:20:00,21.51,21.51,21.46,21.48,64000.0,18.9999,18.9999,18.9558,18.9734,64000.0
2014-01-14 10:25:00,21.49,21.51,21.44,21.44,35200.0,18.9823,18.9999,18.9381,18.9381,35200.0
2014-01-14 10:30:00,21.44,21.49,21.44,21.49,41600.0,18.9381,18.9823,18.9381,18.9823,41600.0
2014-01-14 10:35:00,21.49,21.5,21.46,21.46,35300.0,18.9823,18.9911,18.9558,18.9558,35300.0
2014-01-14 10:40:00,21.47,21.52,21.47,21.49,57600.0,18.9646,19.0088,18.9646,18.9823,57600.0
2014-01-14 10:45:00,21.49,21.5,21.47,21.47,26600.0,18.9823,18.9911,18.9646,18.9646,26600.0
2014-01-14 10:50:00,21.47,21.48,21.44,21.48,20400.0,18.9646,18.9734,18.9381,18.9734,20400.0
2014-01-14 10:55:00,21.48,21.58,21.48,21.57,51700.0,18.9734,19.0618,18.9734,19.0529,51700.0
2014-01-14 11:00:00,21.57,21.59,21.54,21.54,35000.0,19.0529,19.0706,19.0264,19.0264,35000.0
2014-01-14 11:05:00,21.55,21.55,21.51,21.51,26400.0,19.0353,19.0353,18.9999,18.9999,26400.0
2014-01-14 11:10:00,21.51,21.51,21.49,21.49,19400.0,18.9999,18.9999,18.9823,18.9823,19400.0
2014-01-14 11:15:00,21.49,21.54,21.48,21.53,54400.0,18.9823,19.0264,18.9734,19.0176,54400.0
2014-01-14 11:20:00,21.53,21.57,21.53,21.54,35400.0,19.0176,19.0529,19.0176,19.0264,35400.0
2014-01-14 11:25:00,21.54,21.55,21.52,21.54,43100.0,19.0264,19.0353,19.0088,19.0264,43100.0
2014-01-14 11:30:00,21.55,21.56,21.5,21.51,29900.0,19.0353,19.0441,18.9911,18.9999,29900.0
2014-01-14 11:35:00,21.51,21.51,21.47,21.49,39700.0,18.9999,18.9999,18.9646,18.9823,39700.0
2014-01-14 11:40:00,21.48,21.51,21.46,21.47,17900.0,18.9734,18.9999,18.9558,18.9646,17900.0
2014-01-14 11:45:00,21.47,21.5,21.46,21.5,17600.0,18.9646,18.9911,18.9558,18.9911,17600.0
2014-01-14 11:50:00,21.49,21.5,21.43,21.44,42400.0,18.9823,18.9911,18.9293,18.9381,42400.0
2014-01-14 11:55:00,21.43,21.43,21.38,21.39,64600.0,18.9293,18.9293,18.8851,18.8939,64600.0
2014-01-14 12:00:00,21.39,21.46,21.39,21.41,74700.0,18.8939,18.9558,18.8939,18.9116,74700.0
2014-01-14 12:05:00,21.42,21.42,21.39,21.39,60900.0,18.9204,18.9204,18.8939,18.8939,60900.0
2014-01-14 12:10:00,21.4,21.4,21.38,21.38,13100.0,18.9028,18.9028,18.8851,18.8851,13100.0
2014-01-14 12:15:00,21.39,21.41,21.39,21.4,55700.0,18.8939,18.9116,18.8939,18.9028,55700.0
2014-01-14 12:20:00,21.4,21.42,21.38,21.39,84100.0,18.9028,18.9204,18.8851,18.8939,84100.0
2014-01-14 12:25:00,21.39,21.42,21.38,21.4,29700.0,18.8939,18.9204,18.8851,18.9028,29700.0
2014-01-14 12:30:00,21.41,21.42,21.39,21.42,32400.0,18.9116,18.9204,18.8939,18.9204,32400.0
2014-01-14 12:35:00,21.42,21.43,21.41,21.42,40400.0,18.9204,18.9293,18.9116,18.9204,40400.0
2014-01-14 12:40:00,21.41,21.45,21.41,21.44,27000.0,18.9116,18.9469,18.9116,18.9381,27000.0
2014-01-14 12:45:00,21.45,21.5,21.45,21.49,37400.0,18.9469,18.9911,18.9469,18.9823,37400.0
2014-01-14 12:50:00,21.49,21.5,21.46,21.48,26000.0,18.9823,18.9911,18.9558,18.9734,26000.0
2014-01-14 12:55:00,21.48,21.49,21.47,21.48,19800.0,18.9734,18.9823,18.9646,18.9734,19800.0
2014-01-14 13:00:00,21.49,21.53,21.49,21.51,35500.0,18.9823,19.0176,18.9823,18.9999,35500.0
2014-01-14 13:05:00,21.51,21.53,21.5,21.53,44200.0,18.9999,19.0176,18.9911,19.0176,44200.0
2014-01-14 13:10:00,21.53,21.53,21.51,21.52,34100.0,19.0176,19.0176,18.9999,19.0088,34100.0
2014-01-14 13:15:00,21.52,21.54,21.52,21.53,41100.0,19.0088,19.0264,19.0088,19.0176,41100.0
2014-01-14 13:20:00,21.53,21.54,21.51,21.52,23400.0,19.0176,19.0264,18.9999,19.0088,23400.0
2014-01-14 13:25:00,21.51,21.51,21.45,21.45,18100.0,18.9999,18.9999,18.9469,18.9469,18100.0
2014-01-14 13:30:00,21.45,21.45,21.42,21.43,27500.0,18.9469,18.9469,18.9204,18.9293,27500.0
2014-01-14 13:35:00,21.43,21.46,21.4,21.45,36100.0,18.9293,18.9558,18.9028,18.9469,36100.0
2014-01-14 13:40:00,21.45,21.46,21.41,21.41,21900.0,18.9469,18.9558,18.9116,18.9116,21900.0
2014-01-14 13:45:00,21.42,21.43,21.39,21.43,46900.0,18.9204,18.9293,18.8939,18.9293,46900.0
2014-01-14 13:50:00,21.43,21.45,21.42,21.45,16000.0,18.9293,18.9469,18.9204,18.9469,16000.0
2014-01-14 13:55:00,21.44,21.45,21.43,21.43,22700.0,18.9381,18.9469,18.9293,18.9293,22700.0
2014-01-14 14:00:00,21.44,21.44,21.42,21.44,37100.0,18.9381,18.9381,18.9204,18.9381,37100.0
2014-01-14 14:05:00,21.44,21.45,21.43,21.43,31500.0,18.9381,18.9469,18.9293,18.9293,31500.0
2014-01-14 14:10:00,21.43,21.45,21.41,21.43,95200.0,18.9293,18.9469,18.9116,18.9293,95200.0
2014-01-14 14:15:00,21.44,21.45,21.42,21.44,31300.0,18.9381,18.9469,18.9204,18.9381,31300.0
2014-01-14 14:20:00,21.44,21.45,21.43,21.44,27800.0,18.9381,18.9469,18.9293,18.9381,27800.0
2014-01-14 14:25:00,21.44,21.47,21.44,21.46,19600.0,18.9381,18.9646,18.9381,18.9558,19600.0
2014-01-14 14:30:00,21.47,21.5,21.47,21.5,30600.0,18.9646,18.9911,18.9646,18.9911,30600.0
2014-01-14 14:35:00,21.49,21.51,21.48,21.5,38600.0,18.9823,18.9999,18.9734,18.9911,38600.0
2014-01-14 14:40:00,21.51,21.51,21.49,21.49,36000.0,18.9999,18.9999,18.9823,18.9823,36000.0
2014-01-14 14:45:00,21.49,21.53,21.49,21.52,23200.0,18.9823,19.0176,18.9823,19.0088,23200.0
2014-01-14 14:50:00,21.52,21.53,21.5,21.5,38200.0,19.0088,19.0176,18.9911,18.9911,38200.0
2014-01-14 14:55:00,21.5,21.51,21.47,21.47,27900.0,18.9911,18.9999,18.9646,18.9646,27900.0
2014-01-14 15:00:00,21.48,21.49,21.46,21.48,39800.0,18.9734,18.9823,18.9558,18.9734,39800.0
2014-01-14 15:05:00,21.48,21.5,21.47,21.5,26000.0,18.9734,18.9911,18.9646,18.9911,26000.0
2014-01-14 15:10:00,21.49,21.53,21.49,21.53,24800.0,18.9823,19.0176,18.9823,19.0176,24800.0
2014-01-14 15:15:00,21.53,21.6,21.52,21.6,74500.0,19.0176,19.0794,19.0088,19.0794,74500.0
2014-01-14 15:20:00,21.6,21.62,21.59,21.61,92800.0,19.0794,19.0971,19.0706,19.0883,92800.0
2014-01-14 15:25:00,21.6,21.62,21.59,21.62,35600.0,19.0794,19.0971,19.0706,19.0971,35600.0
2014-01-14 15:30:00,21.61,21.62,21.6,21.61,72400.0,19.0883,19.0971,19.0794,19.0883,72400.0
2014-01-14 15:35:00,21.6,21.65,21.59,21.65,78700.0,19.0794,19.1236,19.0706,19.1236,78700.0
2014-01-14 15:40:00,21.64,21.64,21.61,21.61,99100.0,19.1148,19.1148,19.0883,19.0883,99100.0
2014-01-14 15:45:00,21.62,21.62,21.54,21.55,119800.0,19.0971,19.0971,19.0264,19.0353,119800.0
2014-01-14 15:50:00,21.55,21.57,21.54,21.57,136800.0,19.0353,19.0529,19.0264,19.0529,136800.0
2014-01-14 15:55:00,21.57,21.59,21.56,21.58,166500.0,19.0529,19.0706,19.0441,19.0618,166500.0
2014-01-15 09:30:00,21.58,21.63,21.44,21.45,118900.0,19.0618,19.1059,18.9381,18.9469,118900.0
2014-01-15 09:35:00,21.45,21.45,21.32,21.38,106600.0,18.9469,18.9469,18.8321,18.8851,106600.0
2014-01-15 09:40:00,21.38,21.45,21.36,21.37,49500.0,18.8851,18.9469,18.8674,18.8763,49500.0
2014-01-15 09:45:00,21.38,21.42,21.36,21.38,59000.0,18.8851,18.9204,18.8674,18.8851,59000.0
2014-01-15 09:50:00,21.38,21.38,21.33,21.38,86600.0,18.8851,18.8851,18.841,18.8851,86600.0
2014-01-15 09:55:00,21.39,21.56,21.39,21.56,155200.0,18.8939,19.0441,18.8939,19.0441,155200.0
2014-01-15 10:00:00,21.56,21.65,21.54,21.55,134200.0,19.0441,19.1236,19.0264,19.0353,134200.0
2014-01-15 10:05:00,21.55,21.57,21.51,21.52,34900.0,19.0353,19.0529,18.9999,19.0088,34900.0
2014-01-15 10:10:00,21.52,21.59,21.52,21.53,46800.0,19.0088,19.0706,19.0088,19.0176,46800.0
2014-01-15 10:15:00,21.53,21.54,21.48,21.5,19600.0,19.0176,19.0264,18.9734,18.9911,19600.0
2014-01-15 10:20:00,21.49,21.51,21.45,21.51,25700.0,18.9823,18.9999,18.9469,18.9999,25700.0
2014-01-15 10:25:00,21.51,21.51,21.47,21.49,11600.0,18.9999,18.9999,18.9646,18.9823,11600.0
2014-01-15 10:30:00,21.49,21.5,21.48,21.49,22200.0,18.9823,18.9911,18.9734,18.9823,22200.0
2014-01-15 10:35:00,21.49,21.55,21.49,21.53,43200.0,18.9823,19.0353,18.9823,19.0176,43200.0
2014-01-15 10:40:00,21.53,21.54,21.51,21.54,39400.0,19.0176,19.0264,18.9999,19.0264,39400.0
2014-01-15 10:45:00,21.54,21.56,21.52,21.56,18600.0,19.0264,19.0441,19.0088,19.0441,18600.0
2014-01-15 10:50:00,21.55,21.6,21.55,21.6,40900.0,19.0353,19.0794,19.0353,19.0794,40900.0
2014-01-15 10:55:00,21.59,21.59,21.55,21.56,31900.0,19.0706,19.0706,19.0353,19.0441,31900.0
2014-01-15 11:00:00,21.56,21.61,21.55,21.6,48100.0,19.0441,19.0883,19.0353,19.0794,48100.0
2014-01-15 11:05:00,21.61,21.66,21.6,21.65,89100.0,19.0883,19.1324,19.0794,19.1236,89100.0
2014-01-15 11:10:00,21.65,21.68,21.65,21.67,51000.0,19.1236,19.1501,19.1236,19.1413,51000.0
2014-01-15 11:15:00,21.68,21.71,21.65,21.66,95200.0,19.1501,19.1766,19.1236,19.1324,95200.0
2014-01-15 11:20:00,21.66,21.67,21.57,21.57,54700.0,19.1324,19.1413,19.0529,19.0529,54700.0
2014-01-15 11:25:00,21.57,21.57,21.54,21.56,23800.0,19.0529,19.0529,19.0264,19.0441,23800.0
2014-01-15 11:30:00,21.56,21.6,21.55,21.59,18900.0,19.0441,19.0794,19.0353,19.0706,18900.0
2014-01-15 11:35:00,21.59,21.6,21.55,21.6,62600.0,19.0706,19.0794,19.0353,19.0794,62600.0
2014-01-15 11:40:00,21.6,21.62,21.56,21.57,19300.0,19.0794,19.0971,19.0441,19.0529,19300.0
2014-01-15 11:45:00,21.56,21.57,21.55,21.56,17200.0,19.0441,19.0529,19.0353,19.0441,17200.0
2014-01-15 11:50:00,21.55,21.55,21.52,21.54,29100.0,19.0353,19.0353,19.0088,19.0264,29100.0
2014-01-15 11:55:00,21.55,21.57,21.51,21.57,20500.0,19.0353,19.0529,18.9999,19.0529,20500.0
2014-01-15 12:00:00,21.55,21.57,21.55,21.55,19300.0,19.0353,19.0529,19.0353,19.0353,19300.0
2014-01-15 12:05:00,21.55,21.56,21.53,21.54,10900.0,19.0353,19.0441,19.0176,19.0264,10900.0
2014-01-15 12:10:00,21.55,21.58,21.55,21.57,27800.0,19.0353,19.0618,19.0353,19.0529,27800.0
2014-01-15 12:15:00,21.57,21.58,21.55,21.56,21000.0,19.0529,19.0618,19.0353,19.0441,21000.0
2014-01-15 12:20:00,21.55,21.55,21.51,21.53,27900.0,19.0353,19.0353,18.9999,19.0176,27900.0
2014-01-15 12:25:00,21.52,21.53,21.5,21.52,15400.0,19.0088,19.0176,18.9911,19.0088,15400.0
2014-01-15 12:30:00,21.52,21.53,21.48,21.49,19800.0,19.0088,19.0176,18.9734,18.9823,19800.0
2014-01-15 12:35:00,21.49,21.51,21.46,21.47,36400.0,18.9823,18.9999,18.9558,18.9646,36400.0
2014-01-15 12:40:00,21.47,21.47,21.44,21.45,17300.0,18.9646,18.9646,18.9381,18.9469,17300.0
2014-01-15 12:45:00,21.45,21.47,21.45,21.47,9800.0,18.9469,18.9646,18.9469,18.9646,9800.0
2014-01-15 12:50:00,21.47,21.49,21.46,21.49,14800.0,18.9646,18.9823,18.9558,18.9823,14800.0
2014-01-15 12:55:00,21.49,21.49,21.46,21.46,29600.0,18.9823,18.9823,18.9558,18.9558,29600.0
2014-01-15 13:00:00,21.46,21.46,21.44,21.45,12800.0,18.9558,18.9558,18.9381,18.9469,12800.0
2014-01-15 13:05:00,21.46,21.47,21.45,21.45,12200.0,18.9558,18.9646,18.9469,18.9469,12200.0
2014-01-15 13:10:00,21.45,21.51,21.45,21.51,30000.0,18.9469,18.9999,18.9469,18.9999,30000.0
2014-01-15 13:15:00,21.52,21.52,21.46,21.47,36400.0,19.0088,19.0088,18.9558,18.9646,36400.0
2014-01-15 13:20:00,21.47,21.48,21.47,21.47,14400.0,18.9646,18.9734,18.9646,18.9646,14400.0
2014-01-15 13:25:00,21.47,21.48,21.44,21.48,29400.0,18.9646,18.9734,18.9381,18.9734,29400.0
2014-01-15 13:30:00,21.48,21.49,21.46,21.48,33900.0,18.9734,18.9823,18.9558,18.9734,33900.0
2014-01-15 13:35:00,21.48,21.48,21.45,21.47,26600.0,18.9734,18.9734,18.9469,18.9646,26600.0
2014-01-15 13:40:00,21.46,21.54,21.46,21.54,50200.0,18.9558,19.0264,18.9558,19.0264,50200.0
2014-01-15 13:45:00,21.54,21.55,21.53,21.54,27100.0,19.0264,19.0353,19.0176,19.0264,27100.0
2014-01-15 13:50:00,21.54,21.57,21.52,21.53,137200.0,19.0264,19.0529,19.0088,19.0176,137200.0
2014-01-15 13:55:00,21.53,21.54,21.52,21.54,56700.0,19.0176,19.0264,19.0088,19.0264,56700.0
2014-01-15 14:00:00,21.54,21.6,21.54,21.6,46100.0,19.0264,19.0794,19.0264,19.0794,46100.0
2014-01-15 14:05:00,21.59,21.6,21.57,21.6,27900.0,19.0706,19.0794,19.0529,19.0794,27900.0
2014-01-15 14:10:00,21.59,21.6,21.57,21.58,38100.0,19.0706,19.0794,19.0529,19.0618,38100.0
2014-01-15 14:15:00,21.59,21.62,21.56,21.59,43000.0,19.0706,19.0971,19.0441,19.0706,43000.0
2014-01-15 14:20:00,21.59,21.61,21.58,21.59,38900.0,19.0706,19.0883,19.0618,19.0706,38900.0
2014-01-15 14:25:00,21.6,21.61,21.58,21.58,15900.0,19.0794,19.0883,19.0618,19.0618,15900.0
2014-01-15 14:30:00,21.57,21.6,21.57,21.57,31800.0,19.0529,19.0794,19.0529,19.0529,31800.0
2014-01-15 14:35:00,21.58,21.58,21.52,21.54,18600.0,19.0618,19.0618,19.0088,19.0264,18600.0
2014-01-15 14:40:00,21.54,21.58,21.53,21.56,32500.0,19.0264,19.0618,19.0176,19.0441,32500.0
2014-01-15 14:45:00,21.56,21.59,21.55,21.59,37800.0,19.0441,19.0706,19.0353,19.0706,37800.0
2014-01-15 14:50:00,21.58,21.62,21.58,21.62,31100.0,19.0618,19.0971,19.0618,19.0971,31100.0
2014-01-15 14:55:00,21.62,21.63,21.61,21.62,46300.0,19.0971,19.1059,19.0883,19.0971,46300.0
2014-01-15 15:00:00,21.62,21.62,21.61,21.62,27200.0,19.0971,19.0971,19.0883,19.0971,27200.0
2014-01-15 15:05:00,21.62,21.62,21.61,21.62,26400.0,19.0971,19.0971,19.0883,19.0971,26400.0
2014-01-15 15:10:00,21.62,21.62,21.57,21.57,58700.0,19.0971,19.0971,19.0529,19.0529,58700.0
2014-01-15 15:15:00,21.57,21.58,21.53,21.53,35100.0,19.0529,19.0618,19.0176,19.0176,35100.0
2014-01-15 15:20:00,21.53,21.55,21.53,21.53,59900.0,19.0176,19.0353,19.0176,19.0176,59900.0
2014-01-15 15:25:00,21.54,21.57,21.53,21.57,44500.0,19.0264,19.0529,19.0176,19.0529,44500.0
2014-01-15 15:30:00,21.57,21.59,21.57,21.59,38700.0,19.0529,19.0706,19.0529,19.0706,38700.0
2014-01-15 15:35:00,21.59,21.6,21.57,21.59,66500.0,19.0706,19.0794,19.0529,19.0706,66500.0
2014-01-15 15:40:00,21.59,21.59,21.56,21.57,47900.0,19.0706,19.0706,19.0441,19.0529,47900.0
2014-01-15 15:45:00,21.57,21.6,21.57,21.6,138400.0,19.0529,19.0794,19.0529,19.0794,138400.0
2014-01-15 15:50:00,21.6,21.62,21.58,21.6,83100.0,19.0794,19.0971,19.0618,19.0794,83100.0
2014-01-15 15:55:00,21.6,21.61,21.57,21.59,167200.0,19.0794,19.0883,19.0529,19.0706,167200.0
2014-01-16 09:30:00,21.54,21.84,21.53,21.65,92000.0,19.0264,19.2914,19.0176,19.1236,92000.0
2014-01-16 09:35:00,21.65,21.8,21.57,21.71,75000.0,19.1236,19.2561,19.0529,19.1766,75000.0
2014-01-16 09:40:00,21.71,21.74,21.66,21.69,60000.0,19.1766,19.2031,19.1324,19.1589,60000.0
2014-01-16 09:45:00,21.68,21.74,21.66,21.71,58500.0,19.1501,19.2031,19.1324,19.1766,58500.0
2014-01-16 09:50:00,21.71,21.71,21.62,21.65,90700.0,19.1766,19.1766,19.0971,19.1236,90700.0
2014-01-16 09:55:00,21.65,21.66,21.57,21.6,47100.0,19.1236,19.1324,19.0529,19.0794,47100.0
2014-01-16 10:00:00,21.58,21.62,21.49,21.62,144900.0,19.0618,19.0971,18.9823,19.0971,144900.0
2014-01-16 10:05:00,21.62,21.63,21.44,21.45,102500.0,19.0971,19.1059,18.9381,18.9469,102500.0
2014-01-16 10:10:00,21.45,21.46,21.3,21.42,178800.0,18.9469,18.9558,18.8145,18.9204,178800.0
2014-01-16 10:15:00,21.42,21.42,21.35,21.35,74700.0,18.9204,18.9204,18.8586,18.8586,74700.0
2014-01-16 10:20:00,21.34,21.35,21.28,21.35,91600.0,18.8498,18.8586,18.7968,18.8586,91600.0
2014-01-16 10:25:00,21.36,21.38,21.3,21.31,63100.0,18.8674,18.8851,18.8145,18.8233,63100.0
2014-01-16 10:30:00,21.3,21.3,21.23,21.27,78800.0,18.8145,18.8145,18.7526,18.788,78800.0
2014-01-16 10:35:00,21.27,21.4,21.27,21.39,77600.0,18.788,18.9028,18.788,18.8939,77600.0
2014-01-16 10:40:00,21.4,21.45,21.36,21.37,74800.0,18.9028,18.9469,18.8674,18.8763,74800.0
2014-01-16 10:45:00,21.35,21.35,21.29,21.31,115600.0,18.8586,18.8586,18.8056,18.8233,115600.0
2014-01-16 10:50:00,21.32,21.33,21.29,21.32,40600.0,18.8321,18.841,18.8056,18.8321,40600.0
2014-01-16 10:55:00,21.31,21.32,21.26,21.31,25000.0,18.8233,18.8321,18.7791,18.8233,25000.0
2014-01-16 11:00:00,21.3,21.3,21.25,21.26,41500.0,18.8145,18.8145,18.7703,18.7791,41500.0
2014-01-16 11:05:00,21.25,21.3,21.25,21.29,48200.0,18.7703,18.8145,18.7703,18.8056,48200.0
2014-01-16 11:10:00,21.29,21.35,21.28,21.35,16000.0,18.8056,18.8586,18.7968,18.8586,16000.0
2014-01-16 11:15:00,21.35,21.4,21.33,21.39,28600.0,18.8586,18.9028,18.841,18.8939,28600.0
2014-01-16 11:20:00,21.39,21.4,21.35,21.36,26500.0,18.8939,18.9028,18.8586,18.8674,26500.0
2014-01-16 11:25:00,21.37,21.41,21.35,21.4,35800.0,18.8763,18.9116,18.8586,18.9028,35800.0
2014-01-16 11:30:00,21.41,21.42,21.39,21.41,26300.0,18.9116,18.9204,18.8939,18.9116,26300.0
2014-01-16 11:35:00,21.4,21.41,21.38,21.38,20100.0,18.9028,18.9116,18.8851,18.8851,20100.0
2014-01-16 11:40:00,21.39,21.42,21.37,21.41,19600.0,18.8939,18.9204,18.8763,18.9116,19600.0
2014-01-16 11:45:00,21.41,21.45,21.39,21.39,35500.0,18.9116,18.9469,18.8939,18.8939,35500.0
2014-01-16 11:50:00,21.39,21.42,21.37,21.39,43500.0,18.8939,18.9204,18.8763,18.8939,43500.0
2014-01-16 11:55:00,21.39,21.44,21.39,21.43,23900.0,18.8939,18.9381,18.8939,18.9293,23900.0
2014-01-16 12:00:00,21.43,21.49,21.43,21.49,26700.0,18.9293,18.9823,18.9293,18.9823,26700.0
2014-01-16 12:05:00,21.49,21.49,21.44,21.44,30200.0,18.9823,18.9823,18.9381,18.9381,30200.0
2014-01-16 12:10:00,21.44,21.45,21.42,21.42,11600.0,18.9381,18.9469,18.9204,18.9204,11600.0
2014-01-16 12:15:00,21.41,21.47,21.4,21.47,35300.0,18.9116,18.9646,18.9028,18.9646,35300.0
2014-01-16 12:20:00,21.47,21.51,21.47,21.51,38300.0,18.9646,18.9999,18.9646,18.9999,38300.0
2014-01-16 12:25:00,21.51,21.54,21.51,21.54,28200.0,18.9999,19.0264,18.9999,19.0264,28200.0
2014-01-16 12:30:00,21.53,21.54,21.48,21.48,71100.0,19.0176,19.0264,18.9734,18.9734,71100.0
2014-01-16 12:35:00,21.48,21.53,21.48,21.52,29600.0,18.9734,19.0176,18.9734,19.0088,29600.0
2014-01-16 12:40:00,21.52,21.56,21.52,21.55,33600.0,19.0088,19.0441,19.0088,19.0353,33600.0
2014-01-16 12:45:00,21.56,21.57,21.53,21.53,28100.0,19.0441,19.0529,19.0176,19.0176,28100.0
2014-01-16 12:50:00,21.53,21.54,21.53,21.53,13100.0,19.0176,19.0264,19.0176,19.0176,13100.0
2014-01-16 12:55:00,21.53,21.54,21.47,21.47,29100.0,19.0176,19.0264,18.9646,18.9646,29100.0
2014-01-16 13:00:00,21.48,21.5,21.47,21.47,17300.0,18.9734,18.9911,18.9646,18.9646,17300.0
2014-01-16 13:05:00,21.48,21.5,21.45,21.46,14800.0,18.9734,18.9911,18.9469,18.9558,14800.0
2014-01-16 13:10:00,21.46,21.48,21.44,21.45,16000.0,18.9558,18.9734,18.9381,18.9469,16000.0
2014-01-16 13:15:00,21.44,21.46,21.42,21.46,16900.0,18.9381,18.9558,18.9204,18.9558,16900.0
2014-01-16 13:20:00,21.46,21.48,21.46,21.47,20500.0,18.9558,18.9734,18.9558,18.9646,20500.0
2014-01-16 13:25:00,21.47,21.51,21.46,21.51,23300.0,18.9646,18.9999,18.9558,18.9999,23300.0
2014-01-16 13:30:00,21.5,21.51,21.47,21.48,15100.0,18.9911,18.9999,18.9646,18.9734,15100.0
2014-01-16 13:35:00,21.48,21.5,21.47,21.5,20300.0,18.9734,18.9911,18.9646,18.9911,20300.0
2014-01-16 13:40:00,21.49,21.57,21.47,21.57,157400.0,18.9823,19.0529,18.9646,19.0529,157400.0
2014-01-16 13:45:00,21.57,21.61,21.57,21.61,42300.0,19.0529,19.0883,19.0529,19.0883,42300.0
2014-01-16 13:50:00,21.61,21.68,21.6,21.68,91800.0,19.0883,19.1501,19.0794,19.1501,91800.0
2014-01-16 13:55:00,21.68,21.73,21.67,21.73,41500.0,19.1501,19.1943,19.1413,19.1943,41500.0
2014-01-16 14:00:00,21.73,21.75,21.72,21.75,100900.0,19.1943,19.2119,19.1854,19.2119,100900.0
2014-01-16 14:05:00,21.75,21.78,21.74,21.74,83700.0,19.2119,19.2384,19.2031,19.2031,83700.0
2014-01-16 14:10:00,21.74,21.81,21.73,21.77,72300.0,19.2031,19.2649,19.1943,19.2296,72300.0
2014-01-16 14:15:00,21.78,21.84,21.77,21.8,70200.0,19.2384,19.2914,19.2296,19.2561,70200.0
2014-01-16 14:20:00,21.79,21.81,21.73,21.73,57500.0,19.2473,19.2649,19.1943,19.1943,57500.0
2014-01-16 14:25:00,21.73,21.81,21.73,21.8,104800.0,19.1943,19.2649,19.1943,19.2561,104800.0
2014-01-16 14:30:00,21.8,21.82,21.78,21.82,65100.0,19.2561,19.2738,19.2384,19.2738,65100.0
2014-01-16 14:35:00,21.81,21.85,21.8,21.85,98200.0,19.2649,19.3003,19.2561,19.3003,98200.0
2014-01-16 14:40:00,21.85,21.88,21.85,21.87,72100.0,19.3003,19.3268,19.3003,19.3179,72100.0
2014-01-16 14:45:00,21.87,21.9,21.87,21.9,35400.0,19.3179,19.3444,19.3179,19.3444,35400.0
2014-01-16 14:50:00,21.9,21.92,21.89,21.9,88600.0,19.3444,19.3621,19.3356,19.3444,88600.0
2014-01-16 14:55:00,21.9,21.93,21.89,21.92,99500.0,19.3444,19.3709,19.3356,19.3621,99500.0
2014-01-16 15:00:00,21.92,21.94,21.9,21.9,147400.0,19.3621,19.3798,19.3444,19.3444,147400.0
2014-01-16 15:05:00,21.9,21.92,21.89,21.9,28200.0,19.3444,19.3621,19.3356,19.3444,28200.0
2014-01-16 15:10:00,21.91,21.94,21.9,21.93,43300.0,19.3533,19.3798,19.3444,19.3709,43300.0
2014-01-16 15:15:00,21.93,21.97,21.91,21.94,101300.0,19.3709,19.4063,19.3533,19.3798,101300.0
2014-01-16 15:20:00,21.94,21.94,21.89,21.9,80400.0,19.3798,19.3798,19.3356,19.3444,80400.0
2014-01-16 15:25:00,21.9,21.92,21.89,21.91,41100.0,19.3444,19.3621,19.3356,19.3533,41100.0
2014-01-16 15:30:00,21.91,21.91,21.89,21.9,91000.0,19.3533,19.3533,19.3356,19.3444,91000.0
2014-01-16 15:35:00,21.9,21.91,21.87,21.87,75700.0,19.3444,19.3533,19.3179,19.3179,75700.0
2014-01-16 15:40:00,21.87,21.92,21.87,21.91,57100.0,19.3179,19.3621,19.3179,19.3533,57100.0
2014-01-16 15:45:00,21.91,21.92,21.88,21.88,143800.0,19.3533,19.3621,19.3268,19.3268,143800.0
2014-01-16 15:50:00,21.89,21.92,21.87,21.92,91200.0,19.3356,19.3621,19.3179,19.3621,91200.0
2014-01-16 15:55:00,21.91,21.93,21.91,21.93,199800.0,19.3533,19.3709,19.3533,19.3709,199800.0
2014-01-17 09:30:00,21.83,21.86,21.66,21.7,244200.0,19.2826,19.3091,19.1324,19.1678,244200.0
2014-01-17 09:35:00,21.7,21.75,21.68,21.69,66800.0,19.1678,19.2119,19.1501,19.1589,66800.0
2014-01-17 09:40:00,21.69,21.77,21.69,21.73,76400.0,19.1589,19.2296,19.1589,19.1943,76400.0
2014-01-17 09:45:00,21.71,21.71,21.63,21.7,105000.0,19.1766,19.1766,19.1059,19.1678,105000.0
2014-01-17 09:50:00,21.71,21.77,21.71,21.75,42500.0,19.1766,19.2296,19.1766,19.2119,42500.0
2014-01-17 09:55:00,21.75,21.76,21.71,21.75,39100.0,19.2119,19.2208,19.1766,19.2119,39100.0
2014-01-17 10:00:00,21.75,21.77,21.7,21.74,58300.0,19.2119,19.2296,19.1678,19.2031,58300.0
2014-01-17 10:05:00,21.73,21.76,21.7,21.71,33900.0,19.1943,19.2208,19.1678,19.1766,33900.0
2014-01-17 10:10:00,21.71,21.79,21.71,21.78,71600.0,19.1766,19.2473,19.1766,19.2384,71600.0
2014-01-17 10:15:00,21.77,21.78,21.7,21.71,122300.0,19.2296,19.2384,19.1678,19.1766,122300.0
2014-01-17 10:20:00,21.7,21.73,21.67,21.68,143400.0,19.1678,19.1943,19.1413,19.1501,143400.0
2014-01-17 10:25:00,21.67,21.68,21.63,21.63,259600.0,19.1413,19.1501,19.1059,19.1059,259600.0
2014-01-17 10:30:00,21.63,21.64,21.57,21.6,125700.0,19.1059,19.1148,19.0529,19.0794,125700.0
2014-01-17 10:35:00,21.59,21.62,21.59,21.61,59400.0,19.0706,19.0971,19.0706,19.0883,59400.0
2014-01-17 10:40:00,21.61,21.64,21.59,21.64,50800.0,19.0883,19.1148,19.0706,19.1148,50800.0
2014-01-17 10:45:00,21.64,21.66,21.61,21.62,90700.0,19.1148,19.1324,19.0883,19.0971,90700.0
2014-01-17 10:50:00,21.62,21.66,21.61,21.64,51100.0,19.0971,19.1324,19.0883,19.1148,51100.0
2014-01-17 10:55:00,21.64,21.64,21.59,21.6,47400.0,19.1148,19.1148,19.0706,19.0794,47400.0
2014-01-17 11:00:00,21.6,21.62,21.59,21.6,36300.0,19.0794,19.0971,19.0706,19.0794,36300.0
2014-01-17 11:05:00,21.6,21.62,21.59,21.61,55800.0,19.0794,19.0971,19.0706,19.0883,55800.0
2014-01-17 11:10:00,21.61,21.64,21.61,21.64,25400.0,19.0883,19.1148,19.0883,19.1148,25400.0
2014-01-17 11:15:00,21.64,21.65,21.62,21.64,89000.0,19.1148,19.1236,19.0971,19.1148,89000.0
2014-01-17 11:20:00,21.64,21.64,21.61,21.62,35100.0,19.1148,19.1148,19.0883,19.0971,35100.0
2014-01-17 11:25:00,21.6,21.61,21.59,21.6,27400.0,19.0794,19.0883,19.0706,19.0794,27400.0
2014-01-17 11:30:00,21.59,21.64,21.59,21.63,73800.0,19.0706,19.1148,19.0706,19.1059,73800.0
2014-01-17 11:35:00,21.64,21.64,21.62,21.63,26400.0,19.1148,19.1148,19.0971,19.1059,26400.0
2014-01-17 11:40:00,21.63,21.63,21.6,21.61,22200.0,19.1059,19.1059,19.0794,19.0883,22200.0
2014-01-17 11:45:00,21.6,21.61,21.59,21.6,23100.0,19.0794,19.0883,19.0706,19.0794,23100.0
2014-01-17 11:50:00,21.6,21.62,21.59,21.6,56600.0,19.0794,19.0971,19.0706,19.0794,56600.0
2014-01-17 11:55:00,21.61,21.64,21.6,21.64,25600.0,19.0883,19.1148,19.0794,19.1148,25600.0
2014-01-17 12:00:00,21.64,21.66,21.64,21.65,50800.0,19.1148,19.1324,19.1148,19.1236,50800.0
2014-01-17 12:05:00,21.65,21.67,21.64,21.67,25500.0,19.1236,19.1413,19.1148,19.1413,25500.0
2014-01-17 12:10:00,21.67,21.71,21.66,21.71,15900.0,19.1413,19.1766,19.1324,19.1766,15900.0
2014-01-17 12:15:00,21.71,21.71,21.7,21.7,20000.0,19.1766,19.1766,19.1678,19.1678,20000.0
2014-01-17 12:20:00,21.69,21.71,21.69,21.7,20200.0,19.1589,19.1766,19.1589,19.1678,20200.0
2014-01-17 12:25:00,21.71,21.71,21.68,21.69,30100.0,19.1766,19.1766,19.1501,19.1589,30100.0
2014-01-17 12:30:00,21.68,21.69,21.66,21.68,29300.0,19.1501,19.1589,19.1324,19.1501,29300.0
2014-01-17 12:35:00,21.67,21.69,21.67,21.69,22100.0,19.1413,19.1589,19.1413,19.1589,22100.0
2014-01-17 12:40:00,21.69,21.69,21.67,21.67,20900.0,19.1589,19.1589,19.1413,19.1413,20900.0
2014-01-17 12:45:00,21.68,21.68,21.67,21.68,6200.0,19.1501,19.1501,19.1413,19.1501,6200.0
2014-01-17 12:50:00,21.67,21.68,21.67,21.67,20600.0,19.1413,19.1501,19.1413,19.1413,20600.0
2014-01-17 12:55:00,21.68,21.69,21.67,21.68,33000.0,19.1501,19.1589,19.1413,19.1501,33000.0
2014-01-17 13:00:00,21.68,21.69,21.66,21.66,45400.0,19.1501,19.1589,19.1324,19.1324,45400.0
2014-01-17 13:05:00,21.66,21.67,21.63,21.63,15100.0,19.1324,19.1413,19.1059,19.1059,15100.0
2014-01-17 13:10:00,21.64,21.66,21.61,21.61,50900.0,19.1148,19.1324,19.0883,19.0883,50900.0
2014-01-17 13:15:00,21.61,21.63,21.59,21.62,106600.0,19.0883,19.1059,19.0706,19.0971,106600.0
2014-01-17 13:20:00,21.63,21.68,21.63,21.68,31000.0,19.1059,19.1501,19.1059,19.1501,31000.0
2014-01-17 13:25:00,21.67,21.7,21.67,21.69,39800.0,19.1413,19.1678,19.1413,19.1589,39800.0
2014-01-17 13:30:00,21.68,21.7,21.68,21.69,39600.0,19.1501,19.1678,19.1501,19.1589,39600.0
2014-01-17 13:35:00,21.69,21.71,21.69,21.69,41600.0,19.1589,19.1766,19.1589,19.1589,41600.0
2014-01-17 13:40:00,21.68,21.69,21.67,21.69,54300.0,19.1501,19.1589,19.1413,19.1589,54300.0
2014-01-17 13:45:00,21.68,21.7,21.67,21.69,48700.0,19.1501,19.1678,19.1413,19.1589,48700.0
2014-01-17 13:50:00,21.68,21.69,21.67,21.68,39800.0,19.1501,19.1589,19.1413,19.1501,39800.0
2014-01-17 13:55:00,21.69,21.69,21.67,21.68,26400.0,19.1589,19.1589,19.1413,19.1501,26400.0
2014-01-17 14:00:00,21.68,21.69,21.67,21.67,25600.0,19.1501,19.1589,19.1413,19.1413,25600.0
2014-01-17 14:05:00,21.67,21.68,21.66,21.68,32600.0,19.1413,19.1501,19.1324,19.1501,32600.0
2014-01-17 14:10:00,21.68,21.69,21.68,21.68,21700.0,19.1501,19.1589,19.1501,19.1501,21700.0
2014-01-17 14:15:00,21.68,21.71,21.68,21.71,47300.0,19.1501,19.1766,19.1501,19.1766,47300.0
2014-01-17 14:20:00,21.71,21.71,21.7,21.7,52700.0,19.1766,19.1766,19.1678,19.1678,52700.0
2014-01-17 14:25:00,21.7,21.71,21.67,21.67,10000.0,19.1678,19.1766,19.1413,19.1413,10000.0
2014-01-17 14:30:00,21.67,21.68,21.66,21.66,20700.0,19.1413,19.1501,19.1324,19.1324,20700.0
2014-01-17 14:35:00,21.65,21.66,21.64,21.64,25800.0,19.1236,19.1324,19.1148,19.1148,25800.0
2014-01-17 14:40:00,21.64,21.65,21.63,21.64,9900.0,19.1148,19.1236,19.1059,19.1148,9900.0
2014-01-17 14:45:00,21.63,21.64,21.6,21.62,54600.0,19.1059,19.1148,19.0794,19.0971,54600.0
2014-01-17 14:50:00,21.61,21.62,21.59,21.6,29900.0,19.0883,19.0971,19.0706,19.0794,29900.0
2014-01-17 14:55:00,21.59,21.61,21.59,21.6,52600.0,19.0706,19.0883,19.0706,19.0794,52600.0
2014-01-17 15:00:00,21.61,21.63,21.6,21.63,54600.0,19.0883,19.1059,19.0794,19.1059,54600.0
2014-01-17 15:05:00,21.63,21.64,21.59,21.6,50000.0,19.1059,19.1148,19.0706,19.0794,50000.0
2014-01-17 15:10:00,21.6,21.61,21.58,21.61,40900.0,19.0794,19.0883,19.0618,19.0883,40900.0
2014-01-17 15:15:00,21.6,21.62,21.6,21.61,29100.0,19.0794,19.0971,19.0794,19.0883,29100.0
2014-01-17 15:20:00,21.62,21.62,21.61,21.62,44100.0,19.0971,19.0971,19.0883,19.0971,44100.0
2014-01-17 15:25:00,21.62,21.62,21.61,21.62,25400.0,19.0971,19.0971,19.0883,19.0971,25400.0
2014-01-17 15:30:00,21.61,21.62,21.59,21.6,163800.0,19.0883,19.0971,19.0706,19.0794,163800.0
2014-01-17 15:35:00,21.59,21.6,21.58,21.6,100300.0,19.0706,19.0794,19.0618,19.0794,100300.0
2014-01-17 15:40:00,21.59,21.64,21.59,21.62,137200.0,19.0706,19.1148,19.0706,19.0971,137200.0
2014-01-17 15:45:00,21.62,21.72,21.61,21.65,409600.0,19.0971,19.1854,19.0883,19.1236,409600.0
2014-01-17 15:50:00,21.65,21.66,21.62,21.63,96200.0,19.1236,19.1324,19.0971,19.1059,96200.0
2014-01-17 15:55:00,21.63,21.64,21.59,21.6,271900.0,19.1059,19.1148,19.0706,19.0794,271900.0
2014-01-21 09:30:00,21.66,21.77,21.66,21.75,93200.0,19.1324,19.2296,19.1324,19.2119,93200.0
2014-01-21 09:35:00,21.75,21.8,21.63,21.69,63600.0,19.2119,19.2561,19.1059,19.1589,63600.0
2014-01-21 09:40:00,21.67,21.67,21.57,21.62,50000.0,19.1413,19.1413,19.0529,19.0971,50000.0
2014-01-21 09:45:00,21.61,21.66,21.58,21.59,119400.0,19.0883,19.1324,19.0618,19.0706,119400.0
2014-01-21 09:50:00,21.59,21.6,21.5,21.55,63300.0,19.0706,19.0794,18.9911,19.0353,63300.0
2014-01-21 09:55:00,21.56,21.59,21.51,21.57,88300.0,19.0441,19.0706,18.9999,19.0529,88300.0
2014-01-21 10:00:00,21.57,21.64,21.55,21.64,67900.0,19.0529,19.1148,19.0353,19.1148,67900.0
2014-01-21 10:05:00,21.63,21.69,21.63,21.67,38500.0,19.1059,19.1589,19.1059,19.1413,38500.0
2014-01-21 10:10:00,21.66,21.67,21.55,21.57,75300.0,19.1324,19.1413,19.0353,19.0529,75300.0
2014-01-21 10:15:00,21.57,21.59,21.54,21.57,27300.0,19.0529,19.0706,19.0264,19.0529,27300.0
2014-01-21 10:20:00,21.57,21.58,21.55,21.57,93100.0,19.0529,19.0618,19.0353,19.0529,93100.0
2014-01-21 10:25:00,21.57,21.57,21.52,21.55,44100.0,19.0529,19.0529,19.0088,19.0353,44100.0
2014-01-21 10:30:00,21.54,21.56,21.53,21.56,41200.0,19.0264,19.0441,19.0176,19.0441,41200.0
2014-01-21 10:35:00,21.56,21.56,21.49,21.49,29800.0,19.0441,19.0441,18.9823,18.9823,29800.0
2014-01-21 10:40:00,21.49,21.5,21.45,21.47,40700.0,18.9823,18.9911,18.9469,18.9646,40700.0
2014-01-21 10:45:00,21.47,21.52,21.46,21.48,22700.0,18.9646,19.0088,18.9558,18.9734,22700.0
2014-01-21 10:50:00,21.48,21.48,21.42,21.43,34000.0,18.9734,18.9734,18.9204,18.9293,34000.0
2014-01-21 10:55:00,21.43,21.49,21.43,21.49,56900.0,18.9293,18.9823,18.9293,18.9823,56900.0
2014-01-21 11:00:00,21.48,21.49,21.47,21.48,49100.0,18.9734,18.9823,18.9646,18.9734,49100.0
2014-01-21 11:05:00,21.48,21.48,21.38,21.38,29900.0,18.9734,18.9734,18.8851,18.8851,29900.0
2014-01-21 11:10:00,21.39,21.39,21.32,21.34,36500.0,18.8939,18.8939,18.8321,18.8498,36500.0
2014-01-21 11:15:00,21.33,21.37,21.32,21.36,37100.0,18.841,18.8763,18.8321,18.8674,37100.0
2014-01-21 11:20:00,21.36,21.37,21.34,21.35,33100.0,18.8674,18.8763,18.8498,18.8586,33100.0
2014-01-21 11:25:00,21.34,21.4,21.34,21.39,41500.0,18.8498,18.9028,18.8498,18.8939,41500.0
2014-01-21 11:30:00,21.38,21.41,21.38,21.41,19200.0,18.8851,18.9116,18.8851,18.9116,19200.0
2014-01-21 11:35:00,21.41,21.42,21.39,21.4,24200.0,18.9116,18.9204,18.8939,18.9028,24200.0
2014-01-21 11:40:00,21.41,21.42,21.4,21.41,17500.0,18.9116,18.9204,18.9028,18.9116,17500.0
2014-01-21 11:45:00,21.43,21.45,21.42,21.43,27400.0,18.9293,18.9469,18.9204,18.9293,27400.0
2014-01-21 11:50:00,21.43,21.43,21.39,21.39,28400.0,18.9293,18.9293,18.8939,18.8939,28400.0
2014-01-21 11:55:00,21.4,21.41,21.38,21.4,17700.0,18.9028,18.9116,18.8851,18.9028,17700.0
2014-01-21 12:00:00,21.4,21.4,21.36,21.36,11200.0,18.9028,18.9028,18.8674,18.8674,11200.0
2014-01-21 12:05:00,21.35,21.36,21.33,21.34,34000.0,18.8586,18.8674,18.841,18.8498,34000.0
2014-01-21 12:10:00,21.35,21.36,21.34,21.34,12500.0,18.8586,18.8674,18.8498,18.8498,12500.0
2014-01-21 12:15:00,21.34,21.36,21.34,21.35,16000.0,18.8498,18.8674,18.8498,18.8586,16000.0
2014-01-21 12:20:00,21.35,21.4,21.34,21.4,24300.0,18.8586,18.9028,18.8498,18.9028,24300.0
2014-01-21 12:25:00,21.41,21.43,21.39,21.39,27800.0,18.9116,18.9293,18.8939,18.8939,27800.0
2014-01-21 12:30:00,21.39,21.4,21.38,21.39,5500.0,18.8939,18.9028,18.8851,18.8939,5500.0
2014-01-21 12:35:00,21.39,21.41,21.39,21.4,21300.0,18.8939,18.9116,18.8939,18.9028,21300.0
2014-01-21 12:40:00,21.4,21.41,21.4,21.41,14800.0,18.9028,18.9116,18.9028,18.9116,14800.0
2014-01-21 12:45:00,21.41,21.42,21.4,21.41,14800.0,18.9116,18.9204,18.9028,18.9116,14800.0
2014-01-21 12:50:00,21.4,21.41,21.37,21.38,9500.0,18.9028,18.9116,18.8763,18.8851,9500.0
2014-01-21 12:55:00,21.37,21.37,21.34,21.37,34600.0,18.8763,18.8763,18.8498,18.8763,34600.0
2014-01-21 13:00:00,21.37,21.39,21.37,21.39,14600.0,18.8763,18.8939,18.8763,18.8939,14600.0
2014-01-21 13:05:00,21.39,21.4,21.38,21.39,17400.0,18.8939,18.9028,18.8851,18.8939,17400.0
2014-01-21 13:10:00,21.38,21.39,21.36,21.37,7100.0,18.8851,18.8939,18.8674,18.8763,7100.0
2014-01-21 13:15:00,21.36,21.37,21.36,21.37,10200.0,18.8674,18.8763,18.8674,18.8763,10200.0
2014-01-21 13:20:00,21.36,21.37,21.34,21.34,20300.0,18.8674,18.8763,18.8498,18.8498,20300.0
2014-01-21 13:25:00,21.34,21.36,21.33,21.36,13600.0,18.8498,18.8674,18.841,18.8674,13600.0
2014-01-21 13:30:00,21.36,21.42,21.35,21.41,40900.0,18.8674,18.9204,18.8586,18.9116,40900.0
2014-01-21 13:35:00,21.41,21.46,21.41,21.45,29800.0,18.9116,18.9558,18.9116,18.9469,29800.0
2014-01-21 13:40:00,21.44,21.45,21.42,21.42,35700.0,18.9381,18.9469,18.9204,18.9204,35700.0
2014-01-21 13:45:00,21.43,21.44,21.42,21.42,21200.0,18.9293,18.9381,18.9204,18.9204,21200.0
2014-01-21 13:50:00,21.43,21.44,21.42,21.43,7900.0,18.9293,18.9381,18.9204,18.9293,7900.0
2014-01-21 13:55:00,21.42,21.43,21.41,21.41,20200.0,18.9204,18.9293,18.9116,18.9116,20200.0
2014-01-21 14:00:00,21.41,21.45,21.41,21.44,31500.0,18.9116,18.9469,18.9116,18.9381,31500.0
2014-01-21 14:05:00,21.44,21.45,21.43,21.43,15800.0,18.9381,18.9469,18.9293,18.9293,15800.0
2014-01-21 14:10:00,21.43,21.44,21.41,21.43,85100.0,18.9293,18.9381,18.9116,18.9293,85100.0
2014-01-21 14:15:00,21.44,21.45,21.38,21.38,59500.0,18.9381,18.9469,18.8851,18.8851,59500.0
2014-01-21 14:20:00,21.39,21.4,21.38,21.4,20100.0,18.8939,18.9028,18.8851,18.9028,20100.0
2014-01-21 14:25:00,21.39,21.41,21.39,21.4,28200.0,18.8939,18.9116,18.8939,18.9028,28200.0
2014-01-21 14:30:00,21.39,21.43,21.39,21.43,23000.0,18.8939,18.9293,18.8939,18.9293,23000.0
2014-01-21 14:35:00,21.43,21.45,21.43,21.44,44700.0,18.9293,18.9469,18.9293,18.9381,44700.0
2014-01-21 14:40:00,21.44,21.45,21.42,21.45,32900.0,18.9381,18.9469,18.9204,18.9469,32900.0
2014-01-21 14:45:00,21.45,21.45,21.43,21.43,9800.0,18.9469,18.9469,18.9293,18.9293,9800.0
2014-01-21 14:50:00,21.44,21.45,21.41,21.42,41500.0,18.9381,18.9469,18.9116,18.9204,41500.0
2014-01-21 14:55:00,21.43,21.43,21.4,21.43,20800.0,18.9293,18.9293,18.9028,18.9293,20800.0
2014-01-21 15:00:00,21.43,21.45,21.42,21.44,34800.0,18.9293,18.9469,18.9204,18.9381,34800.0
2014-01-21 15:05:00,21.44,21.46,21.44,21.45,50800.0,18.9381,18.9558,18.9381,18.9469,50800.0
2014-01-21 15:10:00,21.45,21.46,21.44,21.45,34300.0,18.9469,18.9558,18.9381,18.9469,34300.0
2014-01-21 15:15:00,21.45,21.45,21.42,21.44,65500.0,18.9469,18.9469,18.9204,18.9381,65500.0
2014-01-21 15:20:00,21.43,21.45,21.43,21.45,19300.0,18.9293,18.9469,18.9293,18.9469,19300.0
2014-01-21 15:25:00,21.45,21.46,21.44,21.46,43900.0,18.9469,18.9558,18.9381,18.9558,43900.0
2014-01-21 15:30:00,21.46,21.47,21.45,21.46,43800.0,18.9558,18.9646,18.9469,18.9558,43800.0
2014-01-21 15:35:00,21.46,21.48,21.45,21.48,42800.0,18.9558,18.9734,18.9469,18.9734,42800.0
2014-01-21 15:40:00,21.48,21.5,21.48,21.5,59400.0,18.9734,18.9911,18.9734,18.9911,59400.0
2014-01-21 15:45:00,21.5,21.51,21.47,21.47,114900.0,18.9911,18.9999,18.9646,18.9646,114900.0
2014-01-21 15:50:00,21.48,21.49,21.47,21.49,84000.0,18.9734,18.9823,18.9646,18.9823,84000.0
2014-01-21 15:55:00,21.49,21.5,21.47,21.47,236700.0,18.9823,18.9911,18.9646,18.9646,236700.0
2014-01-22 09:30:00,21.44,21.5,21.34,21.35,137700.0,18.9381,18.9911,18.8498,18.8586,137700.0
2014-01-22 09:35:00,21.34,21.46,21.32,21.38,63800.0,18.8498,18.9558,18.8321,18.8851,63800.0
2014-01-22 09:40:00,21.38,21.41,21.35,21.39,39900.0,18.8851,18.9116,18.8586,18.8939,39900.0
2014-01-22 09:45:00,21.39,21.52,21.38,21.51,70300.0,18.8939,19.0088,18.8851,18.9999,70300.0
2014-01-22 09:50:00,21.51,21.6,21.51,21.6,74800.0,18.9999,19.0794,18.9999,19.0794,74800.0
2014-01-22 09:55:00,21.6,21.67,21.6,21.63,41900.0,19.0794,19.1413,19.0794,19.1059,41900.0
2014-01-22 10:00:00,21.64,21.76,21.62,21.67,90100.0,19.1148,19.2208,19.0971,19.1413,90100.0
2014-01-22 10:05:00,21.68,21.81,21.68,21.8,196300.0,19.1501,19.2649,19.1501,19.2561,196300.0
2014-01-22 10:10:00,21.8,21.8,21.73,21.74,63900.0,19.2561,19.2561,19.1943,19.2031,63900.0
2014-01-22 10:15:00,21.74,21.75,21.68,21.72,62300.0,19.2031,19.2119,19.1501,19.1854,62300.0
2014-01-22 10:20:00,21.72,21.77,21.69,21.77,32600.0,19.1854,19.2296,19.1589,19.2296,32600.0
2014-01-22 10:25:00,21.77,21.8,21.74,21.79,30100.0,19.2296,19.2561,19.2031,19.2473,30100.0
2014-01-22 10:30:00,21.79,21.79,21.75,21.76,18300.0,19.2473,19.2473,19.2119,19.2208,18300.0
2014-01-22 10:35:00,21.74,21.78,21.73,21.75,24500.0,19.2031,19.2384,19.1943,19.2119,24500.0
2014-01-22 10:40:00,21.75,21.77,21.73,21.75,39200.0,19.2119,19.2296,19.1943,19.2119,39200.0
2014-01-22 10:45:00,21.75,21.78,21.74,21.74,52300.0,19.2119,19.2384,19.2031,19.2031,52300.0
2014-01-22 10:50:00,21.75,21.75,21.71,21.71,16800.0,19.2119,19.2119,19.1766,19.1766,16800.0
2014-01-22 10:55:00,21.72,21.75,21.7,21.72,41600.0,19.1854,19.2119,19.1678,19.1854,41600.0
2014-01-22 11:00:00,21.72,21.77,21.72,21.76,29000.0,19.1854,19.2296,19.1854,19.2208,29000.0
2014-01-22 11:05:00,21.77,21.83,21.77,21.81,31100.0,19.2296,19.2826,19.2296,19.2649,31100.0
2014-01-22 11:10:00,21.81,21.86,21.79,21.86,57100.0,19.2649,19.3091,19.2473,19.3091,57100.0
2014-01-22 11:15:00,21.85,21.88,21.83,21.86,33900.0,19.3003,19.3268,19.2826,19.3091,33900.0
2014-01-22 11:20:00,21.86,21.91,21.83,21.85,73500.0,19.3091,19.3533,19.2826,19.3003,73500.0
2014-01-22 11:25:00,21.85,21.87,21.83,21.84,157800.0,19.3003,19.3179,19.2826,19.2914,157800.0
2014-01-22 11:30:00,21.84,21.84,21.79,21.8,254600.0,19.2914,19.2914,19.2473,19.2561,254600.0
2014-01-22 11:35:00,21.8,21.8,21.78,21.8,63600.0,19.2561,19.2561,19.2384,19.2561,63600.0
2014-01-22 11:40:00,21.8,21.85,21.8,21.84,40600.0,19.2561,19.3003,19.2561,19.2914,40600.0
2014-01-22 11:45:00,21.84,21.89,21.84,21.85,38300.0,19.2914,19.3356,19.2914,19.3003,38300.0
2014-01-22 11:50:00,21.85,21.9,21.85,21.89,23700.0,19.3003,19.3444,19.3003,19.3356,23700.0
2014-01-22 11:55:00,21.89,21.9,21.83,21.84,33000.0,19.3356,19.3444,19.2826,19.2914,33000.0
2014-01-22 12:00:00,21.85,21.88,21.84,21.86,23800.0,19.3003,19.3268,19.2914,19.3091,23800.0
2014-01-22 12:05:00,21.85,21.89,21.82,21.83,52400.0,19.3003,19.3356,19.2738,19.2826,52400.0
2014-01-22 12:10:00,21.83,21.83,21.8,21.81,91300.0,19.2826,19.2826,19.2561,19.2649,91300.0
2014-01-22 12:15:00,21.82,21.82,21.78,21.8,61600.0,19.2738,19.2738,19.2384,19.2561,61600.0
2014-01-22 12:20:00,21.8,21.82,21.8,21.81,114700.0,19.2561,19.2738,19.2561,19.2649,114700.0
2014-01-22 12:25:00,21.82,21.84,21.8,21.84,124900.0,19.2738,19.2914,19.2561,19.2914,124900.0
2014-01-22 12:30:00,21.84,21.92,21.84,21.89,54900.0,19.2914,19.3621,19.2914,19.3356,54900.0
2014-01-22 12:35:00,21.89,21.92,21.89,21.92,30800.0,19.3356,19.3621,19.3356,19.3621,30800.0
2014-01-22 12:40:00,21.92,22.02,21.92,22.0,174600.0,19.3621,19.4504,19.3621,19.4328,174600.0
2014-01-22 12:45:00,22.0,22.05,22.0,22.01,64600.0,19.4328,19.4769,19.4328,19.4416,64600.0
2014-01-22 12:50:00,22.01,22.03,22.0,22.01,35000.0,19.4416,19.4593,19.4328,19.4416,35000.0
2014-01-22 12:55:00,22.0,22.02,22.0,22.01,90000.0,19.4328,19.4504,19.4328,19.4416,90000.0
2014-01-22 13:00:00,22.0,22.02,22.0,22.01,63800.0,19.4328,19.4504,19.4328,19.4416,63800.0
2014-01-22 13:05:00,22.01,22.03,21.99,22.02,102800.0,19.4416,19.4593,19.4239,19.4504,102800.0
2014-01-22 13:10:00,22.02,22.04,22.01,22.03,20200.0,19.4504,19.4681,19.4416,19.4593,20200.0
2014-01-22 13:15:00,22.03,22.03,22.0,22.0,28200.0,19.4593,19.4593,19.4328,19.4328,28200.0
2014-01-22 13:20:00,22.0,22.03,22.0,22.02,36200.0,19.4328,19.4593,19.4328,19.4504,36200.0
2014-01-22 13:25:00,22.01,22.06,22.0,22.06,23300.0,19.4416,19.4858,19.4328,19.4858,23300.0
2014-01-22 13:30:00,22.06,22.07,22.0,22.01,20600.0,19.4858,19.4946,19.4328,19.4416,20600.0
2014-01-22 13:35:00,22.0,22.02,21.99,22.0,35300.0,19.4328,19.4504,19.4239,19.4328,35300.0
2014-01-22 13:40:00,21.99,22.01,21.99,22.01,52500.0,19.4239,19.4416,19.4239,19.4416,52500.0
2014-01-22 13:45:00,22.02,22.05,22.0,22.01,22400.0,19.4504,19.4769,19.4328,19.4416,22400.0
2014-01-22 13:50:00,22.01,22.03,22.0,22.01,33600.0,19.4416,19.4593,19.4328,19.4416,33600.0
2014-01-22 13:55:00,22.02,22.02,22.0,22.01,14100.0,19.4504,19.4504,19.4328,19.4416,14100.0
2014-01-22 14:00:00,22.02,22.03,22.01,22.02,24500.0,19.4504,19.4593,19.4416,19.4504,24500.0
2014-01-22 14:05:00,22.02,22.03,22.0,22.02,20000.0,19.4504,19.4593,19.4328,19.4504,20000.0
2014-01-22 14:10:00,22.01,22.02,22.0,22.01,11200.0,19.4416,19.4504,19.4328,19.4416,11200.0
2014-01-22 14:15:00,22.01,22.02,22.0,22.01,53500.0,19.4416,19.4504,19.4328,19.4416,53500.0
2014-01-22 14:20:00,22.01,22.02,22.0,22.0,26600.0,19.4416,19.4504,19.4328,19.4328,26600.0
2014-01-22 14:25:00,22.01,22.01,21.98,21.98,48600.0,19.4416,19.4416,19.4151,19.4151,48600.0
2014-01-22 14:30:00,21.98,22.0,21.97,21.99,44700.0,19.4151,19.4328,19.4063,19.4239,44700.0
2014-01-22 14:35:00,22.0,22.03,21.99,22.02,29400.0,19.4328,19.4593,19.4239,19.4504,29400.0
2014-01-22 14:40:00,22.03,22.03,21.97,21.97,43000.0,19.4593,19.4593,19.4063,19.4063,43000.0
2014-01-22 14:45:00,21.98,21.98,21.92,21.98,70800.0,19.4151,19.4151,19.3621,19.4151,70800.0
2014-01-22 14:50:00,21.98,22.02,21.98,21.99,29300.0,19.4151,19.4504,19.4151,19.4239,29300.0
2014-01-22 14:55:00,21.99,22.02,21.98,22.0,52900.0,19.4239,19.4504,19.4151,19.4328,52900.0
2014-01-22 15:00:00,22.01,22.03,22.01,22.01,21300.0,19.4416,19.4593,19.4416,19.4416,21300.0
2014-01-22 15:05:00,22.02,22.05,22.01,22.02,32300.0,19.4504,19.4769,19.4416,19.4504,32300.0
2014-01-22 15:10:00,22.03,22.05,22.01,22.05,17700.0,19.4593,19.4769,19.4416,19.4769,17700.0
2014-01-22 15:15:00,22.05,22.08,22.04,22.06,35000.0,19.4769,19.5034,19.4681,19.4858,35000.0
2014-01-22 15:20:00,22.06,22.06,22.02,22.02,30100.0,19.4858,19.4858,19.4504,19.4504,30100.0
2014-01-22 15:25:00,22.02,22.05,22.02,22.04,26800.0,19.4504,19.4769,19.4504,19.4681,26800.0
2014-01-22 15:30:00,22.04,22.05,22.0,22.01,62600.0,19.4681,19.4769,19.4328,19.4416,62600.0
2014-01-22 15:35:00,22.01,22.01,21.99,22.0,65500.0,19.4416,19.4416,19.4239,19.4328,65500.0
2014-01-22 15:40:00,22.0,22.01,21.98,21.99,89200.0,19.4328,19.4416,19.4151,19.4239,89200.0
2014-01-22 15:45:00,21.99,22.03,21.99,22.0,157900.0,19.4239,19.4593,19.4239,19.4328,157900.0
2014-01-22 15:50:00,22.0,22.01,21.97,21.98,178100.0,19.4328,19.4416,19.4063,19.4151,178100.0
2014-01-22 15:55:00,21.98,21.99,21.95,21.96,225500.0,19.4151,19.4239,19.3886,19.3974,225500.0
2014-01-23 09:30:00,21.79,21.94,21.76,21.94,109500.0,19.2473,19.3798,19.2208,19.3798,109500.0
2014-01-23 09:35:00,21.94,22.0,21.78,21.97,142200.0,19.3798,19.4328,19.2384,19.4063,142200.0
2014-01-23 09:40:00,21.95,22.04,21.92,22.02,183400.0,19.3886,19.4681,19.3621,19.4504,183400.0
2014-01-23 09:45:00,22.02,22.04,21.92,21.92,158500.0,19.4504,19.4681,19.3621,19.3621,158500.0
2014-01-23 09:50:00,21.92,21.92,21.79,21.82,145800.0,19.3621,19.3621,19.2473,19.2738,145800.0
2014-01-23 09:55:00,21.81,21.87,21.78,21.78,97800.0,19.2649,19.3179,19.2384,19.2384,97800.0
2014-01-23 10:00:00,21.78,21.83,21.75,21.82,97000.0,19.2384,19.2826,19.2119,19.2738,97000.0
2014-01-23 10:05:00,21.83,21.85,21.77,21.83,92900.0,19.2826,19.3003,19.2296,19.2826,92900.0
2014-01-23 10:10:00,21.83,21.85,21.78,21.8,52200.0,19.2826,19.3003,19.2384,19.2561,52200.0
2014-01-23 10:15:00,21.8,21.8,21.75,21.75,41900.0,19.2561,19.2561,19.2119,19.2119,41900.0
2014-01-23 10:20:00,21.76,21.83,21.73,21.83,57000.0,19.2208,19.2826,19.1943,19.2826,57000.0
2014-01-23 10:25:00,21.84,21.84,21.74,21.77,58700.0,19.2914,19.2914,19.2031,19.2296,58700.0
2014-01-23 10:30:00,21.77,21.84,21.76,21.84,67300.0,19.2296,19.2914,19.2208,19.2914,67300.0
2014-01-23 10:35:00,21.84,21.87,21.82,21.85,66900.0,19.2914,19.3179,19.2738,19.3003,66900.0
2014-01-23 10:40:00,21.85,21.85,21.8,21.85,37000.0,19.3003,19.3003,19.2561,19.3003,37000.0
2014-01-23 10:45:00,21.84,21.88,21.82,21.84,75500.0,19.2914,19.3268,19.2738,19.2914,75500.0
2014-01-23 10:50:00,21.85,21.85,21.77,21.8,42700.0,19.3003,19.3003,19.2296,19.2561,42700.0
2014-01-23 10:55:00,21.8,21.82,21.77,21.79,60600.0,19.2561,19.2738,19.2296,19.2473,60600.0
2014-01-23 11:00:00,21.79,21.79,21.71,21.73,40000.0,19.2473,19.2473,19.1766,19.1943,40000.0
2014-01-23 11:05:00,21.73,21.73,21.7,21.71,45900.0,19.1943,19.1943,19.1678,19.1766,45900.0
2014-01-23 11:10:00,21.71,21.74,21.7,21.73,26000.0,19.1766,19.2031,19.1678,19.1943,26000.0
2014-01-23 11:15:00,21.73,21.79,21.72,21.79,26000.0,19.1943,19.2473,19.1854,19.2473,26000.0
2014-01-23 11:20:00,21.79,21.79,21.75,21.77,52400.0,19.2473,19.2473,19.2119,19.2296,52400.0
2014-01-23 11:25:00,21.77,21.81,21.77,21.79,128400.0,19.2296,19.2649,19.2296,19.2473,128400.0
2014-01-23 11:30:00,21.8,21.84,21.8,21.82,45200.0,19.2561,19.2914,19.2561,19.2738,45200.0
2014-01-23 11:35:00,21.82,21.84,21.79,21.8,97500.0,19.2738,19.2914,19.2473,19.2561,97500.0
2014-01-23 11:40:00,21.8,21.82,21.79,21.82,63800.0,19.2561,19.2738,19.2473,19.2738,63800.0
2014-01-23 11:45:00,21.82,21.82,21.78,21.8,77100.0,19.2738,19.2738,19.2384,19.2561,77100.0
2014-01-23 11:50:00,21.8,21.8,21.76,21.78,18100.0,19.2561,19.2561,19.2208,19.2384,18100.0
2014-01-23 11:55:00,21.78,21.81,21.77,21.79,33100.0,19.2384,19.2649,19.2296,19.2473,33100.0
2014-01-23 12:00:00,21.8,21.83,21.8,21.8,73200.0,19.2561,19.2826,19.2561,19.2561,73200.0
2014-01-23 12:05:00,21.79,21.82,21.78,21.81,20600.0,19.2473,19.2738,19.2384,19.2649,20600.0
2014-01-23 12:10:00,21.81,21.85,21.81,21.83,35100.0,19.2649,19.3003,19.2649,19.2826,35100.0
2014-01-23 12:15:00,21.82,21.83,21.81,21.82,27600.0,19.2738,19.2826,19.2649,19.2738,27600.0
2014-01-23 12:20:00,21.81,21.88,21.8,21.85,79400.0,19.2649,19.3268,19.2561,19.3003,79400.0
2014-01-23 12:25:00,21.84,21.89,21.84,21.88,57000.0,19.2914,19.3356,19.2914,19.3268,57000.0
2014-01-23 12:30:00,21.87,21.87,21.82,21.84,49100.0,19.3179,19.3179,19.2738,19.2914,49100.0
2014-01-23 12:35:00,21.83,21.86,21.82,21.85,55000.0,19.2826,19.3091,19.2738,19.3003,55000.0
2014-01-23 12:40:00,21.86,21.95,21.86,21.9,149300.0,19.3091,19.3886,19.3091,19.3444,149300.0
2014-01-23 12:45:00,21.9,21.97,21.88,21.96,167600.0,19.3444,19.4063,19.3268,19.3974,167600.0
2014-01-23 12:50:00,21.96,21.96,21.92,21.94,50400.0,19.3974,19.3974,19.3621,19.3798,50400.0
2014-01-23 12:55:00,21.94,21.99,21.92,21.99,41000.0,19.3798,19.4239,19.3621,19.4239,41000.0
2014-01-23 13:00:00,21.99,22.0,21.93,21.93,33800.0,19.4239,19.4328,19.3709,19.3709,33800.0
2014-01-23 13:05:00,21.94,21.95,21.91,21.94,45300.0,19.3798,19.3886,19.3533,19.3798,45300.0
2014-01-23 13:10:00,21.94,21.98,21.93,21.95,61700.0,19.3798,19.4151,19.3709,19.3886,61700.0
2014-01-23 13:15:00,21.95,21.97,21.94,21.95,24300.0,19.3886,19.4063,19.3798,19.3886,24300.0
2014-01-23 13:20:00,21.95,21.98,21.95,21.97,33700.0,19.3886,19.4151,19.3886,19.4063,33700.0
2014-01-23 13:25:00,21.97,21.98,21.92,21.93,20600.0,19.4063,19.4151,19.3621,19.3709,20600.0
2014-01-23 13:30:00,21.92,21.92,21.88,21.92,26400.0,19.3621,19.3621,19.3268,19.3621,26400.0
2014-01-23 13:35:00,21.91,21.91,21.88,21.89,27400.0,19.3533,19.3533,19.3268,19.3356,27400.0
2014-01-23 13:40:00,21.88,21.9,21.84,21.84,26500.0,19.3268,19.3444,19.2914,19.2914,26500.0
2014-01-23 13:45:00,21.84,21.89,21.81,21.81,28500.0,19.2914,19.3356,19.2649,19.2649,28500.0
2014-01-23 13:50:00,21.82,21.87,21.81,21.85,32700.0,19.2738,19.3179,19.2649,19.3003,32700.0
2014-01-23 13:55:00,21.84,21.84,21.8,21.81,31400.0,19.2914,19.2914,19.2561,19.2649,31400.0
2014-01-23 14:00:00,21.81,21.84,21.81,21.84,38000.0,19.2649,19.2914,19.2649,19.2914,38000.0
2014-01-23 14:05:00,21.84,21.85,21.83,21.83,13300.0,19.2914,19.3003,19.2826,19.2826,13300.0
2014-01-23 14:10:00,21.83,21.87,21.83,21.85,34400.0,19.2826,19.3179,19.2826,19.3003,34400.0
2014-01-23 14:15:00,21.85,21.89,21.84,21.88,31700.0,19.3003,19.3356,19.2914,19.3268,31700.0
2014-01-23 14:20:00,21.88,21.91,21.87,21.9,45600.0,19.3268,19.3533,19.3179,19.3444,45600.0
2014-01-23 14:25:00,21.9,21.91,21.87,21.89,53000.0,19.3444,19.3533,19.3179,19.3356,53000.0
2014-01-23 14:30:00,21.89,21.89,21.81,21.84,45700.0,19.3356,19.3356,19.2649,19.2914,45700.0
2014-01-23 14:35:00,21.85,21.87,21.81,21.81,24200.0,19.3003,19.3179,19.2649,19.2649,24200.0
2014-01-23 14:40:00,21.81,21.87,21.81,21.87,45000.0,19.2649,19.3179,19.2649,19.3179,45000.0
2014-01-23 14:45:00,21.86,21.89,21.84,21.89,63100.0,19.3091,19.3356,19.2914,19.3356,63100.0
2014-01-23 14:50:00,21.9,21.94,21.86,21.88,63800.0,19.3444,19.3798,19.3091,19.3268,63800.0
2014-01-23 14:55:00,21.88,21.94,21.88,21.94,40300.0,19.3268,19.3798,19.3268,19.3798,40300.0
2014-01-23 15:00:00,21.94,21.95,21.92,21.92,38800.0,19.3798,19.3886,19.3621,19.3621,38800.0
2014-01-23 15:05:00,21.92,21.92,21.88,21.88,51400.0,19.3621,19.3621,19.3268,19.3268,51400.0
2014-01-23 15:10:00,21.89,21.89,21.83,21.87,29700.0,19.3356,19.3356,19.2826,19.3179,29700.0
2014-01-23 15:15:00,21.88,21.89,21.83,21.83,31600.0,19.3268,19.3356,19.2826,19.2826,31600.0
2014-01-23 15:20:00,21.83,21.87,21.82,21.86,38200.0,19.2826,19.3179,19.2738,19.3091,38200.0
2014-01-23 15:25:00,21.85,21.87,21.83,21.86,34200.0,19.3003,19.3179,19.2826,19.3091,34200.0
2014-01-23 15:30:00,21.86,21.86,21.83,21.83,58500.0,19.3091,19.3091,19.2826,19.2826,58500.0
2014-01-23 15:35:00,21.83,21.91,21.83,21.88,105500.0,19.2826,19.3533,19.2826,19.3268,105500.0
2014-01-23 15:40:00,21.88,21.91,21.87,21.9,103300.0,19.3268,19.3533,19.3179,19.3444,103300.0
2014-01-23 15:45:00,21.9,21.92,21.88,21.89,74100.0,19.3444,19.3621,19.3268,19.3356,74100.0
2014-01-23 15:50:00,21.89,21.94,21.88,21.93,178600.0,19.3356,19.3798,19.3268,19.3709,178600.0
2014-01-23 15:55:00,21.93,21.97,21.92,21.97,153700.0,19.3709,19.4063,19.3621,19.4063,153700.0
2014-01-24 09:30:00,21.53,21.7,21.5,21.66,170100.0,19.0176,19.1678,18.9911,19.1324,170100.0
2014-01-24 09:35:00,21.67,21.79,21.53,21.6,208300.0,19.1413,19.2473,19.0176,19.0794,208300.0
2014-01-24 09:40:00,21.6,21.63,21.5,21.55,107300.0,19.0794,19.1059,18.9911,19.0353,107300.0
2014-01-24 09:45:00,21.55,21.58,21.49,21.5,116200.0,19.0353,19.0618,18.9823,18.9911,116200.0
2014-01-24 09:50:00,21.49,21.51,21.41,21.44,283800.0,18.9823,18.9999,18.9116,18.9381,283800.0
2014-01-24 09:55:00,21.44,21.49,21.41,21.49,166300.0,18.9381,18.9823,18.9116,18.9823,166300.0
2014-01-24 10:00:00,21.49,21.55,21.48,21.5,177000.0,18.9823,19.0353,18.9734,18.9911,177000.0
2014-01-24 10:05:00,21.5,21.53,21.47,21.5,156600.0,18.9911,19.0176,18.9646,18.9911,156600.0
2014-01-24 10:10:00,21.49,21.57,21.46,21.57,114700.0,18.9823,19.0529,18.9558,19.0529,114700.0
2014-01-24 10:15:00,21.56,21.59,21.43,21.44,202500.0,19.0441,19.0706,18.9293,18.9381,202500.0
2014-01-24 10:20:00,21.45,21.55,21.43,21.52,205500.0,18.9469,19.0353,18.9293,19.0088,205500.0
2014-01-24 10:25:00,21.52,21.57,21.5,21.57,84100.0,19.0088,19.0529,18.9911,19.0529,84100.0
2014-01-24 10:30:00,21.57,21.57,21.43,21.48,111900.0,19.0529,19.0529,18.9293,18.9734,111900.0
2014-01-24 10:35:00,21.47,21.51,21.45,21.46,63100.0,18.9646,18.9999,18.9469,18.9558,63100.0
2014-01-24 10:40:00,21.45,21.47,21.34,21.36,196400.0,18.9469,18.9646,18.8498,18.8674,196400.0
2014-01-24 10:45:00,21.36,21.41,21.24,21.26,369800.0,18.8674,18.9116,18.7615,18.7791,369800.0
2014-01-24 10:50:00,21.25,21.25,21.08,21.13,295100.0,18.7703,18.7703,18.6201,18.6643,295100.0
2014-01-24 10:55:00,21.13,21.14,21.05,21.05,126800.0,18.6643,18.6731,18.5936,18.5936,126800.0
2014-01-24 11:00:00,21.04,21.12,20.98,21.1,295500.0,18.5848,18.6555,18.5318,18.6378,295500.0
2014-01-24 11:05:00,21.1,21.17,21.09,21.1,92200.0,18.6378,18.6996,18.629,18.6378,92200.0
2014-01-24 11:10:00,21.09,21.14,21.07,21.1,88800.0,18.629,18.6731,18.6113,18.6378,88800.0
2014-01-24 11:15:00,21.1,21.12,21.07,21.07,60400.0,18.6378,18.6555,18.6113,18.6113,60400.0
2014-01-24 11:20:00,21.07,21.08,20.99,21.05,138800.0,18.6113,18.6201,18.5406,18.5936,138800.0
2014-01-24 11:25:00,21.05,21.06,20.96,20.97,71900.0,18.5936,18.6025,18.5141,18.523,71900.0
2014-01-24 11:30:00,20.96,21.02,20.91,21.0,105700.0,18.5141,18.5671,18.47,18.5495,105700.0
2014-01-24 11:35:00,21.0,21.05,21.0,21.04,57000.0,18.5495,18.5936,18.5495,18.5848,57000.0
2014-01-24 11:40:00,21.04,21.11,21.04,21.07,64200.0,18.5848,18.6466,18.5848,18.6113,64200.0
2014-01-24 11:45:00,21.07,21.07,20.99,20.99,81100.0,18.6113,18.6113,18.5406,18.5406,81100.0
2014-01-24 11:50:00,20.99,21.02,20.95,21.0,49200.0,18.5406,18.5671,18.5053,18.5495,49200.0
2014-01-24 11:55:00,21.0,21.11,20.98,21.1,61900.0,18.5495,18.6466,18.5318,18.6378,61900.0
2014-01-24 12:00:00,21.1,21.14,21.01,21.01,67900.0,18.6378,18.6731,18.5583,18.5583,67900.0
2014-01-24 12:05:00,21.02,21.05,21.0,21.02,36600.0,18.5671,18.5936,18.5495,18.5671,36600.0
2014-01-24 12:10:00,21.02,21.02,20.96,20.96,45300.0,18.5671,18.5671,18.5141,18.5141,45300.0
2014-01-24 12:15:00,20.97,21.02,20.96,21.0,39300.0,18.523,18.5671,18.5141,18.5495,39300.0
2014-01-24 12:20:00,21.0,21.06,20.98,21.0,83700.0,18.5495,18.6025,18.5318,18.5495,83700.0
2014-01-24 12:25:00,21.0,21.05,21.0,21.05,59700.0,18.5495,18.5936,18.5495,18.5936,59700.0
2014-01-24 12:30:00,21.04,21.1,21.04,21.07,53200.0,18.5848,18.6378,18.5848,18.6113,53200.0
2014-01-24 12:35:00,21.07,21.08,21.02,21.03,52800.0,18.6113,18.6201,18.5671,18.576,52800.0
2014-01-24 12:40:00,21.03,21.04,20.97,20.97,74900.0,18.576,18.5848,18.523,18.523,74900.0
2014-01-24 12:45:00,20.98,20.98,20.92,20.97,73900.0,18.5318,18.5318,18.4788,18.523,73900.0
2014-01-24 12:50:00,20.97,21.03,20.97,21.01,24500.0,18.523,18.576,18.523,18.5583,24500.0
2014-01-24 12:55:00,21.01,21.03,20.98,21.01,36000.0,18.5583,18.576,18.5318,18.5583,36000.0
2014-01-24 13:00:00,21.02,21.02,20.99,20.99,40500.0,18.5671,18.5671,18.5406,18.5406,40500.0
2014-01-24 13:05:00,21.0,21.06,21.0,21.06,45900.0,18.5495,18.6025,18.5495,18.6025,45900.0
2014-01-24 13:10:00,21.05,21.09,21.04,21.05,82100.0,18.5936,18.629,18.5848,18.5936,82100.0
2014-01-24 13:15:00,21.05,21.06,21.02,21.02,49900.0,18.5936,18.6025,18.5671,18.5671,49900.0
2014-01-24 13:20:00,21.02,21.05,20.98,21.05,65000.0,18.5671,18.5936,18.5318,18.5936,65000.0
2014-01-24 13:25:00,21.05,21.06,21.03,21.03,40500.0,18.5936,18.6025,18.576,18.576,40500.0
2014-01-24 13:30:00,21.04,21.07,21.01,21.05,50000.0,18.5848,18.6113,18.5583,18.5936,50000.0
2014-01-24 13:35:00,21.06,21.08,21.02,21.08,33800.0,18.6025,18.6201,18.5671,18.6201,33800.0
2014-01-24 13:40:00,21.08,21.09,21.04,21.05,60500.0,18.6201,18.629,18.5848,18.5936,60500.0
2014-01-24 13:45:00,21.05,21.07,21.03,21.07,30200.0,18.5936,18.6113,18.576,18.6113,30200.0
2014-01-24 13:50:00,21.07,21.1,21.07,21.1,52600.0,18.6113,18.6378,18.6113,18.6378,52600.0
2014-01-24 13:55:00,21.1,21.1,21.05,21.06,67900.0,18.6378,18.6378,18.5936,18.6025,67900.0
2014-01-24 14:00:00,21.06,21.08,20.95,20.99,99700.0,18.6025,18.6201,18.5053,18.5406,99700.0
2014-01-24 14:05:00,20.98,21.01,20.91,20.95,143100.0,18.5318,18.5583,18.47,18.5053,143100.0
2014-01-24 14:10:00,20.95,20.96,20.91,20.91,65900.0,18.5053,18.5141,18.47,18.47,65900.0
2014-01-24 14:15:00,20.92,20.93,20.84,20.89,187100.0,18.4788,18.4876,18.4081,18.4523,187100.0
2014-01-24 14:20:00,20.9,20.92,20.81,20.82,109600.0,18.4611,18.4788,18.3816,18.3905,109600.0
2014-01-24 14:25:00,20.82,20.86,20.82,20.83,90700.0,18.3905,18.4258,18.3905,18.3993,90700.0
2014-01-24 14:30:00,20.84,20.86,20.82,20.86,38900.0,18.4081,18.4258,18.3905,18.4258,38900.0
2014-01-24 14:35:00,20.85,20.95,20.85,20.95,130800.0,18.417,18.5053,18.417,18.5053,130800.0
2014-01-24 14:40:00,20.95,20.96,20.91,20.92,66400.0,18.5053,18.5141,18.47,18.4788,66400.0
2014-01-24 14:45:00,20.92,20.98,20.91,20.98,70700.0,18.4788,18.5318,18.47,18.5318,70700.0
2014-01-24 14:50:00,20.98,20.98,20.87,20.9,86700.0,18.5318,18.5318,18.4346,18.4611,86700.0
2014-01-24 14:55:00,20.9,20.94,20.89,20.92,68800.0,18.4611,18.4965,18.4523,18.4788,68800.0
2014-01-24 15:00:00,20.92,20.96,20.91,20.96,61100.0,18.4788,18.5141,18.47,18.5141,61100.0
2014-01-24 15:05:00,20.96,20.97,20.95,20.95,66000.0,18.5141,18.523,18.5053,18.5053,66000.0
2014-01-24 15:10:00,20.96,20.97,20.89,20.91,81100.0,18.5141,18.523,18.4523,18.47,81100.0
2014-01-24 15:15:00,20.91,20.91,20.85,20.87,70700.0,18.47,18.47,18.417,18.4346,70700.0
2014-01-24 15:20:00,20.88,20.88,20.84,20.85,66100.0,18.4435,18.4435,18.4081,18.417,66100.0
2014-01-24 15:25:00,20.85,20.85,20.8,20.82,80100.0,18.417,18.417,18.3728,18.3905,80100.0
2014-01-24 15:30:00,20.83,20.89,20.82,20.89,86600.0,18.3993,18.4523,18.3905,18.4523,86600.0
2014-01-24 15:35:00,20.89,20.91,20.87,20.88,166200.0,18.4523,18.47,18.4346,18.4435,166200.0
2014-01-24 15:40:00,20.88,20.91,20.88,20.89,124800.0,18.4435,18.47,18.4435,18.4523,124800.0
2014-01-24 15:45:00,20.88,20.88,20.86,20.88,221100.0,18.4435,18.4435,18.4258,18.4435,221100.0
2014-01-24 15:50:00,20.88,20.95,20.87,20.91,368000.0,18.4435,18.5053,18.4346,18.47,368000.0
2014-01-24 15:55:00,20.92,20.93,20.88,20.88,405900.0,18.4788,18.4876,18.4435,18.4435,405900.0
2014-01-27 09:30:00,21.01,21.11,20.94,21.02,195800.0,18.5583,18.6466,18.4965,18.5671,195800.0
2014-01-27 09:35:00,21.01,21.21,21.01,21.21,327600.0,18.5583,18.735,18.5583,18.735,327600.0
2014-01-27 09:40:00,21.21,21.38,21.2,21.36,354600.0,18.735,18.8851,18.7261,18.8674,354600.0
2014-01-27 09:45:00,21.37,21.48,21.35,21.35,202900.0,18.8763,18.9734,18.8586,18.8586,202900.0
2014-01-27 09:50:00,21.34,21.35,21.15,21.15,154200.0,18.8498,18.8586,18.682,18.682,154200.0
2014-01-27 09:55:00,21.16,21.29,21.15,21.29,145000.0,18.6908,18.8056,18.682,18.8056,145000.0
2014-01-27 10:00:00,21.29,21.29,20.99,21.1,683300.0,18.8056,18.8056,18.5406,18.6378,683300.0
2014-01-27 10:05:00,21.11,21.16,21.07,21.13,240000.0,18.6466,18.6908,18.6113,18.6643,240000.0
2014-01-27 10:10:00,21.12,21.16,21.01,21.02,179600.0,18.6555,18.6908,18.5583,18.5671,179600.0
2014-01-27 10:15:00,21.02,21.11,20.97,20.99,210200.0,18.5671,18.6466,18.523,18.5406,210200.0
2014-01-27 10:20:00,20.99,21.0,20.8,20.82,215200.0,18.5406,18.5495,18.3728,18.3905,215200.0
2014-01-27 10:25:00,20.81,20.88,20.7,20.73,139700.0,18.3816,18.4435,18.2845,18.311,139700.0
2014-01-27 10:30:00,20.73,20.79,20.71,20.72,197100.0,18.311,18.364,18.2933,18.3021,197100.0
2014-01-27 10:35:00,20.73,20.75,20.62,20.69,215000.0,18.311,18.3286,18.2138,18.2756,215000.0
2014-01-27 10:40:00,20.68,20.7,20.55,20.59,204100.0,18.2668,18.2845,18.152,18.1873,204100.0
2014-01-27 10:45:00,20.58,20.67,20.55,20.6,146000.0,18.1785,18.258,18.152,18.1961,146000.0
2014-01-27 10:50:00,20.6,20.63,20.56,20.63,131500.0,18.1961,18.2226,18.1608,18.2226,131500.0
2014-01-27 10:55:00,20.63,20.74,20.62,20.66,77000.0,18.2226,18.3198,18.2138,18.2491,77000.0
2014-01-27 11:00:00,20.66,20.7,20.62,20.64,78300.0,18.2491,18.2845,18.2138,18.2315,78300.0
2014-01-27 11:05:00,20.64,20.69,20.59,20.6,66900.0,18.2315,18.2756,18.1873,18.1961,66900.0
2014-01-27 11:10:00,20.6,20.64,20.55,20.61,82400.0,18.1961,18.2315,18.152,18.205,82400.0
2014-01-27 11:15:00,20.62,20.67,20.62,20.67,86200.0,18.2138,18.258,18.2138,18.258,86200.0
2014-01-27 11:20:00,20.67,20.67,20.61,20.64,55800.0,18.258,18.258,18.205,18.2315,55800.0
2014-01-27 11:25:00,20.63,20.67,20.63,20.63,105900.0,18.2226,18.258,18.2226,18.2226,105900.0
2014-01-27 11:30:00,20.62,20.65,20.6,20.63,101900.0,18.2138,18.2403,18.1961,18.2226,101900.0
2014-01-27 11:35:00,20.63,20.65,20.57,20.62,112400.0,18.2226,18.2403,18.1696,18.2138,112400.0
2014-01-27 11:40:00,20.62,20.67,20.62,20.65,50200.0,18.2138,18.258,18.2138,18.2403,50200.0
2014-01-27 11:45:00,20.65,20.65,20.47,20.47,137200.0,18.2403,18.2403,18.0813,18.0813,137200.0
2014-01-27 11:50:00,20.47,20.48,20.32,20.33,146600.0,18.0813,18.0901,17.9488,17.9576,146600.0
2014-01-27 11:55:00,20.34,20.39,20.2,20.38,319100.0,17.9665,18.0106,17.8428,18.0018,319100.0
2014-01-27 12:00:00,20.38,20.46,20.37,20.46,170200.0,18.0018,18.0725,17.993,18.0725,170200.0
2014-01-27 12:05:00,20.46,20.46,20.35,20.42,195800.0,18.0725,18.0725,17.9753,18.0371,195800.0
2014-01-27 12:10:00,20.42,20.43,20.34,20.42,176900.0,18.0371,18.046,17.9665,18.0371,176900.0
2014-01-27 12:15:00,20.42,20.48,20.41,20.45,87200.0,18.0371,18.0901,18.0283,18.0636,87200.0
2014-01-27 12:20:00,20.45,20.46,20.38,20.46,120900.0,18.0636,18.0725,18.0018,18.0725,120900.0
2014-01-27 12:25:00,20.46,20.56,20.45,20.53,114000.0,18.0725,18.1608,18.0636,18.1343,114000.0
2014-01-27 12:30:00,20.53,20.54,20.49,20.51,54500.0,18.1343,18.1431,18.099,18.1166,54500.0
2014-01-27 12:35:00,20.51,20.57,20.47,20.57,49500.0,18.1166,18.1696,18.0813,18.1696,49500.0
2014-01-27 12:40:00,20.57,20.62,20.57,20.61,81700.0,18.1696,18.2138,18.1696,18.205,81700.0
2014-01-27 12:45:00,20.61,20.61,20.51,20.51,73100.0,18.205,18.205,18.1166,18.1166,73100.0
2014-01-27 12:50:00,20.52,20.55,20.48,20.48,76900.0,18.1255,18.152,18.0901,18.0901,76900.0
2014-01-27 12:55:00,20.48,20.56,20.48,20.53,106000.0,18.0901,18.1608,18.0901,18.1343,106000.0
2014-01-27 13:00:00,20.53,20.59,20.53,20.57,40200.0,18.1343,18.1873,18.1343,18.1696,40200.0
2014-01-27 13:05:00,20.57,20.63,20.56,20.6,82200.0,18.1696,18.2226,18.1608,18.1961,82200.0
2014-01-27 13:10:00,20.6,20.75,20.59,20.74,129300.0,18.1961,18.3286,18.1873,18.3198,129300.0
2014-01-27 13:15:00,20.74,20.86,20.74,20.85,75300.0,18.3198,18.4258,18.3198,18.417,75300.0
2014-01-27 13:20:00,20.85,20.86,20.76,20.77,134700.0,18.417,18.4258,18.3375,18.3463,134700.0
2014-01-27 13:25:00,20.76,20.78,20.72,20.77,35800.0,18.3375,18.3551,18.3021,18.3463,35800.0
2014-01-27 13:30:00,20.77,20.8,20.66,20.66,39500.0,18.3463,18.3728,18.2491,18.2491,39500.0
2014-01-27 13:35:00,20.67,20.73,20.64,20.64,148700.0,18.258,18.311,18.2315,18.2315,148700.0
2014-01-27 13:40:00,20.64,20.84,20.63,20.84,94700.0,18.2315,18.4081,18.2226,18.4081,94700.0
2014-01-27 13:45:00,20.83,20.94,20.8,20.92,135000.0,18.3993,18.4965,18.3728,18.4788,135000.0
2014-01-27 13:50:00,20.91,20.92,20.88,20.89,70400.0,18.47,18.4788,18.4435,18.4523,70400.0
2014-01-27 13:55:00,20.89,20.91,20.86,20.87,43500.0,18.4523,18.47,18.4258,18.4346,43500.0
2014-01-27 14:00:00,20.87,20.94,20.87,20.93,60000.0,18.4346,18.4965,18.4346,18.4876,60000.0
2014-01-27 14:05:00,20.93,20.95,20.91,20.92,61700.0,18.4876,18.5053,18.47,18.4788,61700.0
2014-01-27 14:10:00,20.92,21.01,20.92,21.01,38900.0,18.4788,18.5583,18.4788,18.5583,38900.0
2014-01-27 14:15:00,21.01,21.03,21.0,21.0,20300.0,18.5583,18.576,18.5495,18.5495,20300.0
2014-01-27 14:20:00,21.0,21.05,20.96,20.96,66800.0,18.5495,18.5936,18.5141,18.5141,66800.0
2014-01-27 14:25:00,20.96,21.01,20.94,21.01,43600.0,18.5141,18.5583,18.4965,18.5583,43600.0
2014-01-27 14:30:00,21.01,21.02,20.96,21.02,109100.0,18.5583,18.5671,18.5141,18.5671,109100.0
2014-01-27 14:35:00,21.02,21.03,20.98,20.98,44500.0,18.5671,18.576,18.5318,18.5318,44500.0
2014-01-27 14:40:00,20.98,21.05,20.98,21.05,48800.0,18.5318,18.5936,18.5318,18.5936,48800.0
2014-01-27 14:45:00,21.04,21.05,21.01,21.05,33900.0,18.5848,18.5936,18.5583,18.5936,33900.0
2014-01-27 14:50:00,21.05,21.08,21.03,21.04,53900.0,18.5936,18.6201,18.576,18.5848,53900.0
2014-01-27 14:55:00,21.04,21.1,21.04,21.04,35000.0,18.5848,18.6378,18.5848,18.5848,35000.0
2014-01-27 15:00:00,21.03,21.05,21.0,21.03,80300.0,18.576,18.5936,18.5495,18.576,80300.0
2014-01-27 15:05:00,21.02,21.07,21.02,21.07,54200.0,18.5671,18.6113,18.5671,18.6113,54200.0
2014-01-27 15:10:00,21.07,21.07,21.01,21.03,70200.0,18.6113,18.6113,18.5583,18.576,70200.0
2014-01-27 15:15:00,21.03,21.07,21.03,21.05,68100.0,18.576,18.6113,18.576,18.5936,68100.0
2014-01-27 15:20:00,21.06,21.06,21.03,21.03,67100.0,18.6025,18.6025,18.576,18.576,67100.0
2014-01-27 15:25:00,21.03,21.05,21.01,21.02,86200.0,18.576,18.5936,18.5583,18.5671,86200.0
2014-01-27 15:30:00,21.02,21.03,20.96,20.96,148300.0,18.5671,18.576,18.5141,18.5141,148300.0
2014-01-27 15:35:00,20.96,21.0,20.93,21.0,144000.0,18.5141,18.5495,18.4876,18.5495,144000.0
2014-01-27 15:40:00,21.0,21.03,20.94,20.95,168400.0,18.5495,18.576,18.4965,18.5053,168400.0
2014-01-27 15:45:00,20.96,21.0,20.95,20.98,181900.0,18.5141,18.5495,18.5053,18.5318,181900.0
2014-01-27 15:50:00,20.99,21.01,20.96,20.96,221300.0,18.5406,18.5583,18.5141,18.5141,221300.0
2014-01-27 15:55:00,20.97,20.98,20.93,20.94,345700.0,18.523,18.5318,18.4876,18.4965,345700.0
2014-01-28 09:30:00,22.26,22.33,22.03,22.13,830700.0,19.6624,19.7243,19.4593,19.5476,830700.0
2014-01-28 09:35:00,22.13,22.3,21.95,22.25,662000.0,19.5476,19.6978,19.3886,19.6536,662000.0
2014-01-28 09:40:00,22.25,22.31,22.03,22.28,469500.0,19.6536,19.7066,19.4593,19.6801,469500.0
2014-01-28 09:45:00,22.28,22.5,22.24,22.5,721900.0,19.6801,19.8744,19.6448,19.8744,721900.0
2014-01-28 09:50:00,22.5,22.8,22.49,22.76,811500.0,19.8744,20.1394,19.8656,20.1041,811500.0
2014-01-28 09:55:00,22.77,22.9,22.6,22.61,705700.0,20.1129,20.2277,19.9628,19.9716,705700.0
2014-01-28 10:00:00,22.61,22.9,22.61,22.89,702100.0,19.9716,20.2277,19.9716,20.2189,702100.0
2014-01-28 10:05:00,22.89,22.92,22.69,22.75,698700.0,20.2189,20.2454,20.0422,20.0952,698700.0
2014-01-28 10:10:00,22.75,22.79,22.64,22.75,421200.0,20.0952,20.1306,19.9981,20.0952,421200.0
2014-01-28 10:15:00,22.74,22.82,22.66,22.82,460100.0,20.0864,20.1571,20.0157,20.1571,460100.0
2014-01-28 10:20:00,22.82,22.95,22.66,22.67,668100.0,20.1571,20.2719,20.0157,20.0246,668100.0
2014-01-28 10:25:00,22.67,22.84,22.65,22.77,339900.0,20.0246,20.1747,20.0069,20.1129,339900.0
2014-01-28 10:30:00,22.78,22.82,22.67,22.79,237300.0,20.1217,20.1571,20.0246,20.1306,237300.0
2014-01-28 10:35:00,22.79,22.91,22.78,22.89,338400.0,20.1306,20.2366,20.1217,20.2189,338400.0
2014-01-28 10:40:00,22.89,22.9,22.78,22.8,264000.0,20.2189,20.2277,20.1217,20.1394,264000.0
2014-01-28 10:45:00,22.8,22.9,22.75,22.9,256900.0,20.1394,20.2277,20.0952,20.2277,256900.0
2014-01-28 10:50:00,22.9,22.96,22.86,22.87,399100.0,20.2277,20.2807,20.1924,20.2012,399100.0
2014-01-28 10:55:00,22.86,23.0,22.85,22.99,293100.0,20.1924,20.3161,20.1836,20.3072,293100.0
2014-01-28 11:00:00,23.0,23.16,22.97,23.1,637300.0,20.3161,20.4574,20.2896,20.4044,637300.0
2014-01-28 11:05:00,23.1,23.1,22.86,22.87,246800.0,20.4044,20.4044,20.1924,20.2012,246800.0
2014-01-28 11:10:00,22.87,22.95,22.8,22.83,165600.0,20.2012,20.2719,20.1394,20.1659,165600.0
2014-01-28 11:15:00,22.83,22.89,22.76,22.87,221200.0,20.1659,20.2189,20.1041,20.2012,221200.0
2014-01-28 11:20:00,22.87,22.91,22.81,22.82,152000.0,20.2012,20.2366,20.1482,20.1571,152000.0
2014-01-28 11:25:00,22.82,22.83,22.78,22.8,119100.0,20.1571,20.1659,20.1217,20.1394,119100.0
2014-01-28 11:30:00,22.8,22.8,22.66,22.74,232500.0,20.1394,20.1394,20.0157,20.0864,232500.0
2014-01-28 11:35:00,22.75,22.78,22.61,22.7,109400.0,20.0952,20.1217,19.9716,20.0511,109400.0
2014-01-28 11:40:00,22.71,22.72,22.61,22.65,138200.0,20.0599,20.0687,19.9716,20.0069,138200.0
2014-01-28 11:45:00,22.65,22.8,22.65,22.72,114000.0,20.0069,20.1394,20.0069,20.0687,114000.0
2014-01-28 11:50:00,22.71,22.83,22.71,22.8,76000.0,20.0599,20.1659,20.0599,20.1394,76000.0
2014-01-28 11:55:00,22.8,22.84,22.8,22.82,99800.0,20.1394,20.1747,20.1394,20.1571,99800.0
2014-01-28 12:00:00,22.82,22.95,22.82,22.94,104000.0,20.1571,20.2719,20.1571,20.2631,104000.0
2014-01-28 12:05:00,22.94,22.97,22.83,22.89,132600.0,20.2631,20.2896,20.1659,20.2189,132600.0
2014-01-28 12:10:00,22.89,22.9,22.86,22.88,66800.0,20.2189,20.2277,20.1924,20.2101,66800.0
2014-01-28 12:15:00,22.89,22.98,22.89,22.97,89600.0,20.2189,20.2984,20.2189,20.2896,89600.0
2014-01-28 12:20:00,22.97,22.99,22.92,22.96,78500.0,20.2896,20.3072,20.2454,20.2807,78500.0
2014-01-28 12:25:00,22.96,23.0,22.93,22.99,77000.0,20.2807,20.3161,20.2542,20.3072,77000.0
2014-01-28 12:30:00,23.0,23.08,22.99,23.07,149700.0,20.3161,20.3867,20.3072,20.3779,149700.0
2014-01-28 12:35:00,23.07,23.12,22.98,23.0,99900.0,20.3779,20.4221,20.2984,20.3161,99900.0
2014-01-28 12:40:00,23.0,23.03,22.94,22.94,95800.0,20.3161,20.3426,20.2631,20.2631,95800.0
2014-01-28 12:45:00,22.94,22.97,22.94,22.95,49500.0,20.2631,20.2896,20.2631,20.2719,49500.0
2014-01-28 12:50:00,22.95,23.01,22.95,22.97,115200.0,20.2719,20.3249,20.2719,20.2896,115200.0
2014-01-28 12:55:00,22.97,23.0,22.95,22.97,79400.0,20.2896,20.3161,20.2719,20.2896,79400.0
2014-01-28 13:00:00,22.98,23.01,22.95,22.96,100900.0,20.2984,20.3249,20.2719,20.2807,100900.0
2014-01-28 13:05:00,22.96,23.0,22.96,22.96,91600.0,20.2807,20.3161,20.2807,20.2807,91600.0
2014-01-28 13:10:00,22.97,23.05,22.97,23.01,147600.0,20.2896,20.3602,20.2896,20.3249,147600.0
2014-01-28 13:15:00,23.01,23.02,22.98,23.01,72500.0,20.3249,20.3337,20.2984,20.3249,72500.0
2014-01-28 13:20:00,23.01,23.02,22.95,23.02,98300.0,20.3249,20.3337,20.2719,20.3337,98300.0
2014-01-28 13:25:00,23.02,23.07,23.01,23.07,55400.0,20.3337,20.3779,20.3249,20.3779,55400.0
2014-01-28 13:30:00,23.07,23.11,22.96,22.97,142900.0,20.3779,20.4132,20.2807,20.2896,142900.0
2014-01-28 13:35:00,22.97,22.98,22.86,22.93,114000.0,20.2896,20.2984,20.1924,20.2542,114000.0
2014-01-28 13:40:00,22.93,23.0,22.89,22.9,86000.0,20.2542,20.3161,20.2189,20.2277,86000.0
2014-01-28 13:45:00,22.9,22.92,22.82,22.89,54800.0,20.2277,20.2454,20.1571,20.2189,54800.0
2014-01-28 13:50:00,22.88,22.97,22.88,22.96,67000.0,20.2101,20.2896,20.2101,20.2807,67000.0
2014-01-28 13:55:00,22.97,23.03,22.96,22.96,294400.0,20.2896,20.3426,20.2807,20.2807,294400.0
2014-01-28 14:00:00,22.95,23.0,22.91,22.95,219900.0,20.2719,20.3161,20.2366,20.2719,219900.0
2014-01-28 14:05:00,22.95,23.03,22.95,23.01,100500.0,20.2719,20.3426,20.2719,20.3249,100500.0
2014-01-28 14:10:00,23.01,23.01,22.95,22.98,76600.0,20.3249,20.3249,20.2719,20.2984,76600.0
2014-01-28 14:15:00,22.98,22.98,22.92,22.92,70300.0,20.2984,20.2984,20.2454,20.2454,70300.0
2014-01-28 14:20:00,22.92,23.03,22.92,23.02,68200.0,20.2454,20.3426,20.2454,20.3337,68200.0
2014-01-28 14:25:00,23.02,23.04,22.93,22.95,62700.0,20.3337,20.3514,20.2542,20.2719,62700.0
2014-01-28 14:30:00,22.95,23.1,22.95,23.09,135700.0,20.2719,20.4044,20.2719,20.3956,135700.0
2014-01-28 14:35:00,23.1,23.14,23.09,23.13,169100.0,20.4044,20.4397,20.3956,20.4309,169100.0
2014-01-28 14:40:00,23.13,23.2,23.13,23.18,206100.0,20.4309,20.4927,20.4309,20.4751,206100.0
2014-01-28 14:45:00,23.18,23.2,23.14,23.17,77100.0,20.4751,20.4927,20.4397,20.4662,77100.0
2014-01-28 14:50:00,23.17,23.2,23.11,23.12,171200.0,20.4662,20.4927,20.4132,20.4221,171200.0
2014-01-28 14:55:00,23.11,23.12,23.06,23.07,82000.0,20.4132,20.4221,20.3691,20.3779,82000.0
2014-01-28 15:00:00,23.06,23.12,22.96,22.96,220600.0,20.3691,20.4221,20.2807,20.2807,220600.0
2014-01-28 15:05:00,22.96,23.0,22.96,22.96,112800.0,20.2807,20.3161,20.2807,20.2807,112800.0
2014-01-28 15:10:00,22.97,23.0,22.92,23.0,107700.0,20.2896,20.3161,20.2454,20.3161,107700.0
2014-01-28 15:15:00,23.0,23.05,22.99,23.05,111000.0,20.3161,20.3602,20.3072,20.3602,111000.0
2014-01-28 15:20:00,23.05,23.05,22.96,22.96,210000.0,20.3602,20.3602,20.2807,20.2807,210000.0
2014-01-28 15:25:00,22.97,23.0,22.95,22.97,204500.0,20.2896,20.3161,20.2719,20.2896,204500.0
2014-01-28 15:30:00,22.96,23.04,22.96,23.04,265200.0,20.2807,20.3514,20.2807,20.3514,265200.0
2014-01-28 15:35:00,23.04,23.05,23.0,23.01,184200.0,20.3514,20.3602,20.3161,20.3249,184200.0
2014-01-28 15:40:00,23.02,23.02,22.98,23.02,219100.0,20.3337,20.3337,20.2984,20.3337,219100.0
2014-01-28 15:45:00,23.01,23.05,22.99,23.04,338800.0,20.3249,20.3602,20.3072,20.3514,338800.0
2014-01-28 15:50:00,23.03,23.05,23.02,23.03,245900.0,20.3426,20.3602,20.3337,20.3426,245900.0
2014-01-28 15:55:00,23.03,23.05,22.98,23.0,706400.0,20.3426,20.3602,20.2984,20.3161,706400.0
2014-01-29 09:30:00,22.54,22.66,22.51,22.57,328700.0,19.9098,20.0157,19.8833,19.9363,328700.0
2014-01-29 09:35:00,22.57,22.67,22.34,22.6,385100.0,19.9363,20.0246,19.7331,19.9628,385100.0
2014-01-29 09:40:00,22.61,22.69,22.56,22.62,215000.0,19.9716,20.0422,19.9274,19.9804,215000.0
2014-01-29 09:45:00,22.62,22.69,22.52,22.57,153100.0,19.9804,20.0422,19.8921,19.9363,153100.0
2014-01-29 09:50:00,22.56,22.71,22.55,22.64,295500.0,19.9274,20.0599,19.9186,19.9981,295500.0
2014-01-29 09:55:00,22.64,22.66,22.52,22.52,224100.0,19.9981,20.0157,19.8921,19.8921,224100.0
2014-01-29 10:00:00,22.52,22.66,22.52,22.63,207300.0,19.8921,20.0157,19.8921,19.9893,207300.0
2014-01-29 10:05:00,22.63,22.82,22.61,22.81,196900.0,19.9893,20.1571,19.9716,20.1482,196900.0
2014-01-29 10:10:00,22.81,22.88,22.76,22.77,151900.0,20.1482,20.2101,20.1041,20.1129,151900.0
2014-01-29 10:15:00,22.78,22.78,22.57,22.61,131200.0,20.1217,20.1217,19.9363,19.9716,131200.0
2014-01-29 10:20:00,22.61,22.71,22.59,22.64,152500.0,19.9716,20.0599,19.9539,19.9981,152500.0
2014-01-29 10:25:00,22.65,22.67,22.53,22.58,119900.0,20.0069,20.0246,19.9009,19.9451,119900.0
2014-01-29 10:30:00,22.59,22.63,22.54,22.57,86500.0,19.9539,19.9893,19.9098,19.9363,86500.0
2014-01-29 10:35:00,22.57,22.6,22.49,22.54,118300.0,19.9363,19.9628,19.8656,19.9098,118300.0
2014-01-29 10:40:00,22.54,22.61,22.54,22.61,76200.0,19.9098,19.9716,19.9098,19.9716,76200.0
2014-01-29 10:45:00,22.61,22.62,22.52,22.57,138700.0,19.9716,19.9804,19.8921,19.9363,138700.0
2014-01-29 10:50:00,22.57,22.68,22.55,22.67,106900.0,19.9363,20.0334,19.9186,20.0246,106900.0
2014-01-29 10:55:00,22.67,22.73,22.66,22.73,117000.0,20.0246,20.0776,20.0157,20.0776,117000.0
2014-01-29 11:00:00,22.73,22.81,22.73,22.8,95400.0,20.0776,20.1482,20.0776,20.1394,95400.0
2014-01-29 11:05:00,22.81,22.82,22.78,22.8,69500.0,20.1482,20.1571,20.1217,20.1394,69500.0
2014-01-29 11:10:00,22.8,22.9,22.8,22.89,54200.0,20.1394,20.2277,20.1394,20.2189,54200.0
2014-01-29 11:15:00,22.89,22.93,22.8,22.86,74700.0,20.2189,20.2542,20.1394,20.1924,74700.0
2014-01-29 11:20:00,22.86,22.95,22.86,22.94,51400.0,20.1924,20.2719,20.1924,20.2631,51400.0
2014-01-29 11:25:00,22.94,22.95,22.89,22.89,147900.0,20.2631,20.2719,20.2189,20.2189,147900.0
2014-01-29 11:30:00,22.9,22.91,22.8,22.8,59200.0,20.2277,20.2366,20.1394,20.1394,59200.0
2014-01-29 11:35:00,22.81,22.82,22.75,22.77,113400.0,20.1482,20.1571,20.0952,20.1129,113400.0
2014-01-29 11:40:00,22.77,22.84,22.76,22.84,77100.0,20.1129,20.1747,20.1041,20.1747,77100.0
2014-01-29 11:45:00,22.84,22.89,22.83,22.89,65100.0,20.1747,20.2189,20.1659,20.2189,65100.0
2014-01-29 11:50:00,22.88,22.92,22.85,22.92,370100.0,20.2101,20.2454,20.1836,20.2454,370100.0
2014-01-29 11:55:00,22.92,22.97,22.92,22.97,67200.0,20.2454,20.2896,20.2454,20.2896,67200.0
2014-01-29 12:00:00,22.96,22.99,22.96,22.96,44700.0,20.2807,20.3072,20.2807,20.2807,44700.0
2014-01-29 12:05:00,22.96,23.0,22.94,22.99,112300.0,20.2807,20.3161,20.2631,20.3072,112300.0
2014-01-29 12:10:00,22.98,22.99,22.93,22.94,65300.0,20.2984,20.3072,20.2542,20.2631,65300.0
2014-01-29 12:15:00,22.95,22.98,22.93,22.98,57300.0,20.2719,20.2984,20.2542,20.2984,57300.0
2014-01-29 12:20:00,22.97,23.02,22.97,23.01,62900.0,20.2896,20.3337,20.2896,20.3249,62900.0
2014-01-29 12:25:00,23.02,23.02,22.94,22.96,102600.0,20.3337,20.3337,20.2631,20.2807,102600.0
2014-01-29 12:30:00,22.96,22.96,22.92,22.95,83400.0,20.2807,20.2807,20.2454,20.2719,83400.0
2014-01-29 12:35:00,22.96,22.98,22.92,22.97,94000.0,20.2807,20.2984,20.2454,20.2896,94000.0
2014-01-29 12:40:00,22.97,23.08,22.97,23.03,53300.0,20.2896,20.3867,20.2896,20.3426,53300.0
2014-01-29 12:45:00,23.03,23.04,22.95,22.98,52900.0,20.3426,20.3514,20.2719,20.2984,52900.0
2014-01-29 12:50:00,22.98,22.98,22.92,22.92,26800.0,20.2984,20.2984,20.2454,20.2454,26800.0
2014-01-29 12:55:00,22.92,22.93,22.89,22.93,89700.0,20.2454,20.2542,20.2189,20.2542,89700.0
2014-01-29 13:00:00,22.93,22.95,22.89,22.89,66100.0,20.2542,20.2719,20.2189,20.2189,66100.0
2014-01-29 13:05:00,22.89,22.9,22.86,22.9,70200.0,20.2189,20.2277,20.1924,20.2277,70200.0
2014-01-29 13:10:00,22.91,22.93,22.86,22.92,82200.0,20.2366,20.2542,20.1924,20.2454,82200.0
2014-01-29 13:15:00,22.92,22.93,22.89,22.89,39100.0,20.2454,20.2542,20.2189,20.2189,39100.0
2014-01-29 13:20:00,22.89,22.97,22.88,22.95,71400.0,20.2189,20.2896,20.2101,20.2719,71400.0
2014-01-29 13:25:00,22.95,22.97,22.92,22.93,68300.0,20.2719,20.2896,20.2454,20.2542,68300.0
2014-01-29 13:30:00,22.93,22.98,22.92,22.92,152200.0,20.2542,20.2984,20.2454,20.2454,152200.0
2014-01-29 13:35:00,22.92,22.97,22.92,22.97,56900.0,20.2454,20.2896,20.2454,20.2896,56900.0
2014-01-29 13:40:00,22.96,22.99,22.96,22.97,60300.0,20.2807,20.3072,20.2807,20.2896,60300.0
2014-01-29 13:45:00,22.97,23.04,22.97,23.04,54900.0,20.2896,20.3514,20.2896,20.3514,54900.0
2014-01-29 13:50:00,23.04,23.06,23.02,23.06,111100.0,20.3514,20.3691,20.3337,20.3691,111100.0
2014-01-29 13:55:00,23.07,23.13,23.05,23.05,150400.0,20.3779,20.4309,20.3602,20.3602,150400.0
2014-01-29 14:00:00,23.04,23.14,22.93,23.11,189500.0,20.3514,20.4397,20.2542,20.4132,189500.0
2014-01-29 14:05:00,23.11,23.15,22.96,23.11,152200.0,20.4132,20.4486,20.2807,20.4132,152200.0
2014-01-29 14:10:00,23.11,23.11,23.0,23.02,155300.0,20.4132,20.4132,20.3161,20.3337,155300.0
2014-01-29 14:15:00,23.03,23.08,22.95,22.98,168800.0,20.3426,20.3867,20.2719,20.2984,168800.0
2014-01-29 14:20:00,22.98,23.02,22.94,23.01,254600.0,20.2984,20.3337,20.2631,20.3249,254600.0
2014-01-29 14:25:00,23.02,23.24,22.98,23.24,232000.0,20.3337,20.5281,20.2984,20.5281,232000.0
2014-01-29 14:30:00,23.23,23.28,23.17,23.27,173000.0,20.5192,20.5634,20.4662,20.5546,173000.0
2014-01-29 14:35:00,23.27,23.27,23.14,23.15,261000.0,20.5546,20.5546,20.4397,20.4486,261000.0
2014-01-29 14:40:00,23.15,23.27,23.13,23.21,174400.0,20.4486,20.5546,20.4309,20.5016,174400.0
2014-01-29 14:45:00,23.21,23.21,23.11,23.11,81400.0,20.5016,20.5016,20.4132,20.4132,81400.0
2014-01-29 14:50:00,23.12,23.21,23.11,23.19,85000.0,20.4221,20.5016,20.4132,20.4839,85000.0
2014-01-29 14:55:00,23.19,23.21,23.1,23.12,92400.0,20.4839,20.5016,20.4044,20.4221,92400.0
2014-01-29 15:00:00,23.12,23.22,23.12,23.21,171400.0,20.4221,20.5104,20.4221,20.5016,171400.0
2014-01-29 15:05:00,23.21,23.23,23.17,23.19,110600.0,20.5016,20.5192,20.4662,20.4839,110600.0
2014-01-29 15:10:00,23.19,23.19,23.12,23.16,217400.0,20.4839,20.4839,20.4221,20.4574,217400.0
2014-01-29 15:15:00,23.17,23.21,23.14,23.15,228300.0,20.4662,20.5016,20.4397,20.4486,228300.0
2014-01-29 15:20:00,23.15,23.17,23.12,23.16,158400.0,20.4486,20.4662,20.4221,20.4574,158400.0
2014-01-29 15:25:00,23.16,23.19,23.12,23.12,118000.0,20.4574,20.4839,20.4221,20.4221,118000.0
2014-01-29 15:30:00,23.12,23.12,23.03,23.04,232100.0,20.4221,20.4221,20.3426,20.3514,232100.0
2014-01-29 15:35:00,23.04,23.16,23.03,23.16,140400.0,20.3514,20.4574,20.3426,20.4574,140400.0
2014-01-29 15:40:00,23.16,23.16,23.1,23.15,351900.0,20.4574,20.4574,20.4044,20.4486,351900.0
2014-01-29 15:45:00,23.15,23.17,23.1,23.12,342900.0,20.4486,20.4662,20.4044,20.4221,342900.0
2014-01-29 15:50:00,23.12,23.13,23.09,23.13,228900.0,20.4221,20.4309,20.3956,20.4309,228900.0
2014-01-29 15:55:00,23.12,23.14,23.11,23.12,302200.0,20.4221,20.4397,20.4132,20.4221,302200.0
2014-01-30 09:30:00,23.31,23.59,23.23,23.25,247100.0,20.5899,20.8372,20.5192,20.5369,247100.0
2014-01-30 09:35:00,23.23,23.49,23.22,23.4,193400.0,20.5192,20.7489,20.5104,20.6694,193400.0
2014-01-30 09:40:00,23.4,23.48,23.32,23.36,103000.0,20.6694,20.7401,20.5987,20.6341,103000.0
2014-01-30 09:45:00,23.37,23.39,23.19,23.28,187900.0,20.6429,20.6606,20.4839,20.5634,187900.0
2014-01-30 09:50:00,23.29,23.31,23.15,23.17,149200.0,20.5722,20.5899,20.4486,20.4662,149200.0
2014-01-30 09:55:00,23.16,23.17,23.07,23.12,136700.0,20.4574,20.4662,20.3779,20.4221,136700.0
2014-01-30 10:00:00,23.12,23.13,22.82,23.02,386100.0,20.4221,20.4309,20.1571,20.3337,386100.0
2014-01-30 10:05:00,23.03,23.12,23.01,23.04,101800.0,20.3426,20.4221,20.3249,20.3514,101800.0
2014-01-30 10:10:00,23.04,23.1,22.95,22.95,172600.0,20.3514,20.4044,20.2719,20.2719,172600.0
2014-01-30 10:15:00,22.95,22.95,22.81,22.81,169900.0,20.2719,20.2719,20.1482,20.1482,169900.0
2014-01-30 10:20:00,22.81,22.91,22.78,22.9,141700.0,20.1482,20.2366,20.1217,20.2277,141700.0
2014-01-30 10:25:00,22.9,23.01,22.88,22.88,76700.0,20.2277,20.3249,20.2101,20.2101,76700.0
2014-01-30 10:30:00,22.88,22.94,22.73,22.73,143000.0,20.2101,20.2631,20.0776,20.0776,143000.0
2014-01-30 10:35:00,22.73,22.85,22.7,22.8,155300.0,20.0776,20.1836,20.0511,20.1394,155300.0
2014-01-30 10:40:00,22.81,22.83,22.79,22.81,88800.0,20.1482,20.1659,20.1306,20.1482,88800.0
2014-01-30 10:45:00,22.81,22.81,22.64,22.68,208500.0,20.1482,20.1482,19.9981,20.0334,208500.0
2014-01-30 10:50:00,22.68,22.73,22.66,22.73,147500.0,20.0334,20.0776,20.0157,20.0776,147500.0
2014-01-30 10:55:00,22.73,22.77,22.65,22.71,102900.0,20.0776,20.1129,20.0069,20.0599,102900.0
2014-01-30 11:00:00,22.71,22.77,22.7,22.77,96800.0,20.0599,20.1129,20.0511,20.1129,96800.0
2014-01-30 11:05:00,22.77,22.84,22.74,22.83,104900.0,20.1129,20.1747,20.0864,20.1659,104900.0
2014-01-30 11:10:00,22.83,22.88,22.78,22.78,67000.0,20.1659,20.2101,20.1217,20.1217,67000.0
2014-01-30 11:15:00,22.78,22.81,22.74,22.77,77200.0,20.1217,20.1482,20.0864,20.1129,77200.0
2014-01-30 11:20:00,22.78,22.92,22.77,22.91,68400.0,20.1217,20.2454,20.1129,20.2366,68400.0
2014-01-30 11:25:00,22.9,22.93,22.88,22.88,166400.0,20.2277,20.2542,20.2101,20.2101,166400.0
2014-01-30 11:30:00,22.89,22.93,22.89,22.9,75600.0,20.2189,20.2542,20.2189,20.2277,75600.0
2014-01-30 11:35:00,22.9,22.91,22.87,22.9,33600.0,20.2277,20.2366,20.2012,20.2277,33600.0
2014-01-30 11:40:00,22.91,23.02,22.9,23.0,76100.0,20.2366,20.3337,20.2277,20.3161,76100.0
2014-01-30 11:45:00,23.0,23.12,23.0,23.12,56400.0,20.3161,20.4221,20.3161,20.4221,56400.0
2014-01-30 11:50:00,23.12,23.17,23.11,23.17,69000.0,20.4221,20.4662,20.4132,20.4662,69000.0
2014-01-30 11:55:00,23.17,23.17,23.08,23.1,59400.0,20.4662,20.4662,20.3867,20.4044,59400.0
2014-01-30 12:00:00,23.11,23.11,23.04,23.06,82600.0,20.4132,20.4132,20.3514,20.3691,82600.0
2014-01-30 12:05:00,23.06,23.13,23.06,23.12,41900.0,20.3691,20.4309,20.3691,20.4221,41900.0
2014-01-30 12:10:00,23.11,23.12,23.06,23.06,35500.0,20.4132,20.4221,20.3691,20.3691,35500.0
2014-01-30 12:15:00,23.05,23.05,22.98,22.98,34200.0,20.3602,20.3602,20.2984,20.2984,34200.0
2014-01-30 12:20:00,22.98,23.0,22.95,23.0,52800.0,20.2984,20.3161,20.2719,20.3161,52800.0
2014-01-30 12:25:00,23.0,23.0,22.92,22.93,42900.0,20.3161,20.3161,20.2454,20.2542,42900.0
2014-01-30 12:30:00,22.93,22.99,22.93,22.99,43700.0,20.2542,20.3072,20.2542,20.3072,43700.0
2014-01-30 12:35:00,22.98,23.0,22.93,22.97,36900.0,20.2984,20.3161,20.2542,20.2896,36900.0
2014-01-30 12:40:00,22.98,23.01,22.94,22.95,35700.0,20.2984,20.3249,20.2631,20.2719,35700.0
2014-01-30 12:45:00,22.94,22.97,22.93,22.97,61800.0,20.2631,20.2896,20.2542,20.2896,61800.0
2014-01-30 12:50:00,22.97,23.05,22.97,23.05,44200.0,20.2896,20.3602,20.2896,20.3602,44200.0
2014-01-30 12:55:00,23.04,23.05,23.01,23.01,37300.0,20.3514,20.3602,20.3249,20.3249,37300.0
2014-01-30 13:00:00,23.01,23.04,23.0,23.04,32300.0,20.3249,20.3514,20.3161,20.3514,32300.0
2014-01-30 13:05:00,23.04,23.07,23.03,23.06,27200.0,20.3514,20.3779,20.3426,20.3691,27200.0
2014-01-30 13:10:00,23.06,23.06,22.99,22.99,40000.0,20.3691,20.3691,20.3072,20.3072,40000.0
2014-01-30 13:15:00,23.0,23.07,23.0,23.06,37400.0,20.3161,20.3779,20.3161,20.3691,37400.0
2014-01-30 13:20:00,23.07,23.08,23.02,23.03,27300.0,20.3779,20.3867,20.3337,20.3426,27300.0
2014-01-30 13:25:00,23.02,23.07,23.01,23.01,21300.0,20.3337,20.3779,20.3249,20.3249,21300.0
2014-01-30 13:30:00,23.02,23.03,22.95,22.95,35600.0,20.3337,20.3426,20.2719,20.2719,35600.0
2014-01-30 13:35:00,22.96,22.96,22.92,22.96,34700.0,20.2807,20.2807,20.2454,20.2807,34700.0
2014-01-30 13:40:00,22.96,22.99,22.94,22.96,42800.0,20.2807,20.3072,20.2631,20.2807,42800.0
2014-01-30 13:45:00,22.96,22.96,22.91,22.92,47500.0,20.2807,20.2807,20.2366,20.2454,47500.0
2014-01-30 13:50:00,22.92,22.92,22.86,22.86,47100.0,20.2454,20.2454,20.1924,20.1924,47100.0
2014-01-30 13:55:00,22.86,22.89,22.84,22.86,68900.0,20.1924,20.2189,20.1747,20.1924,68900.0
2014-01-30 14:00:00,22.86,22.86,22.82,22.83,44000.0,20.1924,20.1924,20.1571,20.1659,44000.0
2014-01-30 14:05:00,22.83,22.83,22.79,22.82,63500.0,20.1659,20.1659,20.1306,20.1571,63500.0
2014-01-30 14:10:00,22.82,22.84,22.81,22.83,58600.0,20.1571,20.1747,20.1482,20.1659,58600.0
2014-01-30 14:15:00,22.83,22.86,22.83,22.86,43600.0,20.1659,20.1924,20.1659,20.1924,43600.0
2014-01-30 14:20:00,22.86,22.9,22.84,22.89,93100.0,20.1924,20.2277,20.1747,20.2189,93100.0
2014-01-30 14:25:00,22.89,22.9,22.87,22.89,77900.0,20.2189,20.2277,20.2012,20.2189,77900.0
2014-01-30 14:30:00,22.89,22.94,22.89,22.94,55600.0,20.2189,20.2631,20.2189,20.2631,55600.0
2014-01-30 14:35:00,22.94,22.94,22.91,22.94,57200.0,20.2631,20.2631,20.2366,20.2631,57200.0
2014-01-30 14:40:00,22.94,22.96,22.93,22.96,48400.0,20.2631,20.2807,20.2542,20.2807,48400.0
2014-01-30 14:45:00,22.95,22.96,22.93,22.95,70200.0,20.2719,20.2807,20.2542,20.2719,70200.0
2014-01-30 14:50:00,22.95,22.97,22.94,22.95,45000.0,20.2719,20.2896,20.2631,20.2719,45000.0
2014-01-30 14:55:00,22.94,22.96,22.93,22.95,66800.0,20.2631,20.2807,20.2542,20.2719,66800.0
2014-01-30 15:00:00,22.95,22.96,22.94,22.94,118900.0,20.2719,20.2807,20.2631,20.2631,118900.0
2014-01-30 15:05:00,22.95,22.95,22.88,22.88,55600.0,20.2719,20.2719,20.2101,20.2101,55600.0
2014-01-30 15:10:00,22.88,22.91,22.88,22.9,64900.0,20.2101,20.2366,20.2101,20.2277,64900.0
2014-01-30 15:15:00,22.89,22.91,22.88,22.89,46700.0,20.2189,20.2366,20.2101,20.2189,46700.0
2014-01-30 15:20:00,22.89,22.91,22.88,22.9,67400.0,20.2189,20.2366,20.2101,20.2277,67400.0
2014-01-30 15:25:00,22.9,22.91,22.87,22.88,76700.0,20.2277,20.2366,20.2012,20.2101,76700.0
2014-01-30 15:30:00,22.88,22.92,22.86,22.87,97900.0,20.2101,20.2454,20.1924,20.2012,97900.0
2014-01-30 15:35:00,22.87,22.92,22.86,22.92,119300.0,20.2012,20.2454,20.1924,20.2454,119300.0
2014-01-30 15:40:00,22.91,22.93,22.89,22.91,148400.0,20.2366,20.2542,20.2189,20.2366,148400.0
2014-01-30 15:45:00,22.91,22.91,22.85,22.86,227500.0,20.2366,20.2366,20.1836,20.1924,227500.0
2014-01-30 15:50:00,22.86,22.92,22.86,22.92,234200.0,20.1924,20.2454,20.1924,20.2454,234200.0
2014-01-30 15:55:00,22.92,22.93,22.86,22.89,247900.0,20.2454,20.2542,20.1924,20.2189,247900.0
2014-01-31 09:30:00,22.6,22.84,22.48,22.73,178000.0,19.9628,20.1747,19.8568,20.0776,178000.0
2014-01-31 09:35:00,22.73,22.85,22.7,22.73,124700.0,20.0776,20.1836,20.0511,20.0776,124700.0
2014-01-31 09:40:00,22.72,22.96,22.7,22.91,90800.0,20.0687,20.2807,20.0511,20.2366,90800.0
2014-01-31 09:45:00,22.89,22.96,22.85,22.96,85300.0,20.2189,20.2807,20.1836,20.2807,85300.0
2014-01-31 09:50:00,22.96,23.18,22.94,23.16,155000.0,20.2807,20.4751,20.2631,20.4574,155000.0
2014-01-31 09:55:00,23.14,23.22,23.07,23.08,177800.0,20.4397,20.5104,20.3779,20.3867,177800.0
2014-01-31 10:00:00,23.09,23.21,23.07,23.11,127000.0,20.3956,20.5016,20.3779,20.4132,127000.0
2014-01-31 10:05:00,23.11,23.16,23.05,23.09,186600.0,20.4132,20.4574,20.3602,20.3956,186600.0
2014-01-31 10:10:00,23.09,23.27,23.09,23.26,230900.0,20.3956,20.5546,20.3956,20.5457,230900.0
2014-01-31 10:15:00,23.27,23.41,23.22,23.39,212600.0,20.5546,20.6782,20.5104,20.6606,212600.0
2014-01-31 10:20:00,23.39,23.44,23.3,23.35,247000.0,20.6606,20.7047,20.5811,20.6252,247000.0
2014-01-31 10:25:00,23.35,23.45,23.34,23.42,185700.0,20.6252,20.7136,20.6164,20.6871,185700.0
2014-01-31 10:30:00,23.41,23.49,23.39,23.42,217100.0,20.6782,20.7489,20.6606,20.6871,217100.0
2014-01-31 10:35:00,23.42,23.45,23.39,23.42,75300.0,20.6871,20.7136,20.6606,20.6871,75300.0
2014-01-31 10:40:00,23.42,23.5,23.41,23.43,72800.0,20.6871,20.7577,20.6782,20.6959,72800.0
2014-01-31 10:45:00,23.43,23.59,23.43,23.59,150800.0,20.6959,20.8372,20.6959,20.8372,150800.0
2014-01-31 10:50:00,23.59,23.7,23.57,23.64,293000.0,20.8372,20.9344,20.8196,20.8814,293000.0
2014-01-31 10:55:00,23.64,23.74,23.63,23.73,140500.0,20.8814,20.9697,20.8726,20.9609,140500.0
2014-01-31 11:00:00,23.72,23.85,23.7,23.84,170800.0,20.9521,21.0669,20.9344,21.0581,170800.0
2014-01-31 11:05:00,23.84,23.91,23.83,23.9,131000.0,21.0581,21.1199,21.0492,21.1111,131000.0
2014-01-31 11:10:00,23.89,24.0,23.86,23.97,198600.0,21.1022,21.1994,21.0757,21.1729,198600.0
2014-01-31 11:15:00,23.97,23.99,23.9,23.91,275200.0,21.1729,21.1905,21.1111,21.1199,275200.0
2014-01-31 11:20:00,23.91,23.92,23.73,23.76,316500.0,21.1199,21.1287,20.9609,20.9874,316500.0
2014-01-31 11:25:00,23.77,23.84,23.7,23.84,142700.0,20.9962,21.0581,20.9344,21.0581,142700.0
2014-01-31 11:30:00,23.84,23.89,23.83,23.85,113400.0,21.0581,21.1022,21.0492,21.0669,113400.0
2014-01-31 11:35:00,23.85,23.86,23.7,23.7,102700.0,21.0669,21.0757,20.9344,20.9344,102700.0
2014-01-31 11:40:00,23.71,23.73,23.64,23.7,190100.0,20.9432,20.9609,20.8814,20.9344,190100.0
2014-01-31 11:45:00,23.71,23.77,23.66,23.69,65600.0,20.9432,20.9962,20.8991,20.9256,65600.0
2014-01-31 11:50:00,23.69,23.71,23.64,23.67,75100.0,20.9256,20.9432,20.8814,20.9079,75100.0
2014-01-31 11:55:00,23.66,23.75,23.65,23.75,49600.0,20.8991,20.9786,20.8902,20.9786,49600.0
2014-01-31 12:00:00,23.74,23.8,23.73,23.73,43700.0,20.9697,21.0227,20.9609,20.9609,43700.0
2014-01-31 12:05:00,23.73,23.78,23.71,23.78,42100.0,20.9609,21.0051,20.9432,21.0051,42100.0
2014-01-31 12:10:00,23.78,23.81,23.74,23.74,85500.0,21.0051,21.0316,20.9697,20.9697,85500.0
2014-01-31 12:15:00,23.75,23.76,23.72,23.73,72700.0,20.9786,20.9874,20.9521,20.9609,72700.0
2014-01-31 12:20:00,23.74,23.74,23.64,23.66,51500.0,20.9697,20.9697,20.8814,20.8991,51500.0
2014-01-31 12:25:00,23.66,23.68,23.64,23.66,55700.0,20.8991,20.9167,20.8814,20.8991,55700.0
2014-01-31 12:30:00,23.66,23.67,23.56,23.58,87500.0,20.8991,20.9079,20.8107,20.8284,87500.0
2014-01-31 12:35:00,23.59,23.59,23.54,23.56,85800.0,20.8372,20.8372,20.7931,20.8107,85800.0
2014-01-31 12:40:00,23.56,23.59,23.52,23.57,132900.0,20.8107,20.8372,20.7754,20.8196,132900.0
2014-01-31 12:45:00,23.57,23.63,23.57,23.6,47100.0,20.8196,20.8726,20.8196,20.8461,47100.0
2014-01-31 12:50:00,23.6,23.61,23.54,23.55,55800.0,20.8461,20.8549,20.7931,20.8019,55800.0
2014-01-31 12:55:00,23.55,23.56,23.49,23.53,68700.0,20.8019,20.8107,20.7489,20.7842,68700.0
2014-01-31 13:00:00,23.53,23.57,23.52,23.55,84400.0,20.7842,20.8196,20.7754,20.8019,84400.0
2014-01-31 13:05:00,23.54,23.56,23.51,23.55,98900.0,20.7931,20.8107,20.7666,20.8019,98900.0
2014-01-31 13:10:00,23.54,23.58,23.52,23.58,48200.0,20.7931,20.8284,20.7754,20.8284,48200.0
2014-01-31 13:15:00,23.58,23.61,23.53,23.54,38500.0,20.8284,20.8549,20.7842,20.7931,38500.0
2014-01-31 13:20:00,23.54,23.57,23.52,23.57,31400.0,20.7931,20.8196,20.7754,20.8196,31400.0
2014-01-31 13:25:00,23.57,23.63,23.56,23.62,64600.0,20.8196,20.8726,20.8107,20.8637,64600.0
2014-01-31 13:30:00,23.62,23.67,23.62,23.62,38100.0,20.8637,20.9079,20.8637,20.8637,38100.0
2014-01-31 13:35:00,23.62,23.65,23.59,23.64,40400.0,20.8637,20.8902,20.8372,20.8814,40400.0
2014-01-31 13:40:00,23.64,23.72,23.64,23.72,60400.0,20.8814,20.9521,20.8814,20.9521,60400.0
2014-01-31 13:45:00,23.71,23.8,23.7,23.78,108600.0,20.9432,21.0227,20.9344,21.0051,108600.0
2014-01-31 13:50:00,23.77,23.83,23.77,23.8,114700.0,20.9962,21.0492,20.9962,21.0227,114700.0
2014-01-31 13:55:00,23.79,23.81,23.74,23.8,60800.0,21.0139,21.0316,20.9697,21.0227,60800.0
2014-01-31 14:00:00,23.8,23.89,23.79,23.88,66600.0,21.0227,21.1022,21.0139,21.0934,66600.0
2014-01-31 14:05:00,23.87,23.89,23.8,23.8,72000.0,21.0846,21.1022,21.0227,21.0227,72000.0
2014-01-31 14:10:00,23.8,23.8,23.69,23.7,122700.0,21.0227,21.0227,20.9256,20.9344,122700.0
2014-01-31 14:15:00,23.69,23.7,23.64,23.65,97200.0,20.9256,20.9344,20.8814,20.8902,97200.0
2014-01-31 14:20:00,23.64,23.69,23.62,23.67,85000.0,20.8814,20.9256,20.8637,20.9079,85000.0
2014-01-31 14:25:00,23.67,23.7,23.63,23.63,62500.0,20.9079,20.9344,20.8726,20.8726,62500.0
2014-01-31 14:30:00,23.63,23.63,23.57,23.59,97100.0,20.8726,20.8726,20.8196,20.8372,97100.0
2014-01-31 14:35:00,23.58,23.66,23.58,23.61,73300.0,20.8284,20.8991,20.8284,20.8549,73300.0
2014-01-31 14:40:00,23.62,23.66,23.59,23.66,34000.0,20.8637,20.8991,20.8372,20.8991,34000.0
2014-01-31 14:45:00,23.67,23.7,23.6,23.65,103100.0,20.9079,20.9344,20.8461,20.8902,103100.0
2014-01-31 14:50:00,23.66,23.69,23.51,23.51,128200.0,20.8991,20.9256,20.7666,20.7666,128200.0
2014-01-31 14:55:00,23.5,23.54,23.49,23.52,88600.0,20.7577,20.7931,20.7489,20.7754,88600.0
2014-01-31 15:00:00,23.52,23.53,23.41,23.53,224000.0,20.7754,20.7842,20.6782,20.7842,224000.0
2014-01-31 15:05:00,23.53,23.53,23.47,23.48,139100.0,20.7842,20.7842,20.7312,20.7401,139100.0
2014-01-31 15:10:00,23.47,23.51,23.46,23.5,178200.0,20.7312,20.7666,20.7224,20.7577,178200.0
2014-01-31 15:15:00,23.5,23.51,23.44,23.44,181200.0,20.7577,20.7666,20.7047,20.7047,181200.0
2014-01-31 15:20:00,23.44,23.47,23.43,23.46,131900.0,20.7047,20.7312,20.6959,20.7224,131900.0
2014-01-31 15:25:00,23.46,23.5,23.44,23.5,160100.0,20.7224,20.7577,20.7047,20.7577,160100.0
2014-01-31 15:30:00,23.5,23.53,23.49,23.5,135600.0,20.7577,20.7842,20.7489,20.7577,135600.0
2014-01-31 15:35:00,23.51,23.53,23.47,23.53,238600.0,20.7666,20.7842,20.7312,20.7842,238600.0
2014-01-31 15:40:00,23.52,23.56,23.47,23.49,299700.0,20.7754,20.8107,20.7312,20.7489,299700.0
2014-01-31 15:45:00,23.49,23.58,23.49,23.57,514900.0,20.7489,20.8284,20.7489,20.8196,514900.0
2014-01-31 15:50:00,23.56,23.56,23.5,23.51,284100.0,20.8107,20.8107,20.7577,20.7666,284100.0
2014-01-31 15:55:00,23.51,23.52,23.45,23.47,493400.0,20.7666,20.7754,20.7136,20.7312,493400.0
2014-02-03 09:30:00,23.49,23.62,23.41,23.47,181700.0,20.7489,20.8637,20.6782,20.7312,181700.0
2014-02-03 09:35:00,23.47,23.49,23.24,23.26,215100.0,20.7312,20.7489,20.5281,20.5457,215100.0
2014-02-03 09:40:00,23.27,23.28,23.16,23.24,237200.0,20.5546,20.5634,20.4574,20.5281,237200.0
2014-02-03 09:45:00,23.24,23.26,23.12,23.17,135700.0,20.5281,20.5457,20.4221,20.4662,135700.0
2014-02-03 09:50:00,23.17,23.25,23.15,23.19,138800.0,20.4662,20.5369,20.4486,20.4839,138800.0
2014-02-03 09:55:00,23.19,23.21,23.15,23.2,93200.0,20.4839,20.5016,20.4486,20.4927,93200.0
2014-02-03 10:00:00,23.19,23.19,22.98,23.01,240700.0,20.4839,20.4839,20.2984,20.3249,240700.0
2014-02-03 10:05:00,23.01,23.07,23.0,23.02,73100.0,20.3249,20.3779,20.3161,20.3337,73100.0
2014-02-03 10:10:00,23.02,23.03,22.91,22.95,112100.0,20.3337,20.3426,20.2366,20.2719,112100.0
2014-02-03 10:15:00,22.95,22.97,22.87,22.89,122900.0,20.2719,20.2896,20.2012,20.2189,122900.0
2014-02-03 10:20:00,22.9,22.93,22.87,22.88,128400.0,20.2277,20.2542,20.2012,20.2101,128400.0
2014-02-03 10:25:00,22.88,22.96,22.86,22.93,84300.0,20.2101,20.2807,20.1924,20.2542,84300.0
2014-02-03 10:30:00,22.93,22.94,22.89,22.94,57400.0,20.2542,20.2631,20.2189,20.2631,57400.0
2014-02-03 10:35:00,22.94,23.01,22.93,22.99,242300.0,20.2631,20.3249,20.2542,20.3072,242300.0
2014-02-03 10:40:00,23.0,23.02,22.95,23.01,88700.0,20.3161,20.3337,20.2719,20.3249,88700.0
2014-02-03 10:45:00,23.0,23.06,23.0,23.01,50400.0,20.3161,20.3691,20.3161,20.3249,50400.0
2014-02-03 10:50:00,23.0,23.0,22.88,22.88,71200.0,20.3161,20.3161,20.2101,20.2101,71200.0
2014-02-03 10:55:00,22.87,22.91,22.85,22.89,56000.0,20.2012,20.2366,20.1836,20.2189,56000.0
2014-02-03 11:00:00,22.88,22.9,22.8,22.81,81000.0,20.2101,20.2277,20.1394,20.1482,81000.0
2014-02-03 11:05:00,22.81,22.9,22.8,22.86,107700.0,20.1482,20.2277,20.1394,20.1924,107700.0
2014-02-03 11:10:00,22.85,22.9,22.85,22.86,86800.0,20.1836,20.2277,20.1836,20.1924,86800.0
2014-02-03 11:15:00,22.85,22.9,22.81,22.9,186700.0,20.1836,20.2277,20.1482,20.2277,186700.0
2014-02-03 11:20:00,22.89,22.89,22.76,22.76,134500.0,20.2189,20.2189,20.1041,20.1041,134500.0
2014-02-03 11:25:00,22.76,22.87,22.76,22.79,168300.0,20.1041,20.2012,20.1041,20.1306,168300.0
2014-02-03 11:30:00,22.79,22.91,22.74,22.9,302200.0,20.1306,20.2366,20.0864,20.2277,302200.0
2014-02-03 11:35:00,22.9,22.9,22.78,22.79,153100.0,20.2277,20.2277,20.1217,20.1306,153100.0
2014-02-03 11:40:00,22.79,22.84,22.79,22.8,76600.0,20.1306,20.1747,20.1306,20.1394,76600.0
2014-02-03 11:45:00,22.8,22.81,22.72,22.76,89500.0,20.1394,20.1482,20.0687,20.1041,89500.0
2014-02-03 11:50:00,22.76,22.85,22.76,22.84,66300.0,20.1041,20.1836,20.1041,20.1747,66300.0
2014-02-03 11:55:00,22.85,22.85,22.69,22.74,101300.0,20.1836,20.1836,20.0422,20.0864,101300.0
2014-02-03 12:00:00,22.73,22.76,22.68,22.68,85200.0,20.0776,20.1041,20.0334,20.0334,85200.0
2014-02-03 12:05:00,22.68,22.82,22.65,22.81,67500.0,20.0334,20.1571,20.0069,20.1482,67500.0
2014-02-03 12:10:00,22.81,22.84,22.76,22.82,66900.0,20.1482,20.1747,20.1041,20.1571,66900.0
2014-02-03 12:15:00,22.82,22.83,22.74,22.76,48500.0,20.1571,20.1659,20.0864,20.1041,48500.0
2014-02-03 12:20:00,22.76,22.82,22.71,22.8,53600.0,20.1041,20.1571,20.0599,20.1394,53600.0
2014-02-03 12:25:00,22.81,22.84,22.8,22.82,58000.0,20.1482,20.1747,20.1394,20.1571,58000.0
2014-02-03 12:30:00,22.83,22.89,22.83,22.89,73600.0,20.1659,20.2189,20.1659,20.2189,73600.0
2014-02-03 12:35:00,22.88,22.89,22.77,22.78,61900.0,20.2101,20.2189,20.1129,20.1217,61900.0
2014-02-03 12:40:00,22.79,22.84,22.79,22.83,40700.0,20.1306,20.1747,20.1306,20.1659,40700.0
2014-02-03 12:45:00,22.83,22.9,22.82,22.88,69500.0,20.1659,20.2277,20.1571,20.2101,69500.0
2014-02-03 12:50:00,22.89,22.96,22.88,22.94,69900.0,20.2189,20.2807,20.2101,20.2631,69900.0
2014-02-03 12:55:00,22.95,22.97,22.89,22.89,97500.0,20.2719,20.2896,20.2189,20.2189,97500.0
2014-02-03 13:00:00,22.89,22.92,22.82,22.82,46700.0,20.2189,20.2454,20.1571,20.1571,46700.0
2014-02-03 13:05:00,22.81,22.83,22.75,22.78,57900.0,20.1482,20.1659,20.0952,20.1217,57900.0
2014-02-03 13:10:00,22.78,22.8,22.75,22.77,36200.0,20.1217,20.1394,20.0952,20.1129,36200.0
2014-02-03 13:15:00,22.76,22.79,22.72,22.74,43500.0,20.1041,20.1306,20.0687,20.0864,43500.0
2014-02-03 13:20:00,22.73,22.76,22.71,22.71,60200.0,20.0776,20.1041,20.0599,20.0599,60200.0
2014-02-03 13:25:00,22.71,22.72,22.55,22.61,204800.0,20.0599,20.0687,19.9186,19.9716,204800.0
2014-02-03 13:30:00,22.6,22.68,22.58,22.67,40700.0,19.9628,20.0334,19.9451,20.0246,40700.0
2014-02-03 13:35:00,22.67,22.67,22.57,22.58,53600.0,20.0246,20.0246,19.9363,19.9451,53600.0
2014-02-03 13:40:00,22.58,22.64,22.56,22.63,72400.0,19.9451,19.9981,19.9274,19.9893,72400.0
2014-02-03 13:45:00,22.63,22.64,22.54,22.59,106300.0,19.9893,19.9981,19.9098,19.9539,106300.0
2014-02-03 13:50:00,22.59,22.63,22.56,22.61,108100.0,19.9539,19.9893,19.9274,19.9716,108100.0
2014-02-03 13:55:00,22.61,22.68,22.6,22.64,47400.0,19.9716,20.0334,19.9628,19.9981,47400.0
2014-02-03 14:00:00,22.63,22.7,22.61,22.7,62900.0,19.9893,20.0511,19.9716,20.0511,62900.0
2014-02-03 14:05:00,22.7,22.81,22.69,22.78,60800.0,20.0511,20.1482,20.0422,20.1217,60800.0
2014-02-03 14:10:00,22.78,22.81,22.77,22.81,61400.0,20.1217,20.1482,20.1129,20.1482,61400.0
2014-02-03 14:15:00,22.81,22.89,22.8,22.89,65600.0,20.1482,20.2189,20.1394,20.2189,65600.0
2014-02-03 14:20:00,22.88,22.89,22.85,22.86,67300.0,20.2101,20.2189,20.1836,20.1924,67300.0
2014-02-03 14:25:00,22.86,22.88,22.83,22.86,46600.0,20.1924,20.2101,20.1659,20.1924,46600.0
2014-02-03 14:30:00,22.86,22.87,22.84,22.84,116700.0,20.1924,20.2012,20.1747,20.1747,116700.0
2014-02-03 14:35:00,22.84,22.87,22.82,22.87,104900.0,20.1747,20.2012,20.1571,20.2012,104900.0
2014-02-03 14:40:00,22.87,22.9,22.85,22.85,100200.0,20.2012,20.2277,20.1836,20.1836,100200.0
2014-02-03 14:45:00,22.86,22.88,22.85,22.85,67800.0,20.1924,20.2101,20.1836,20.1836,67800.0
2014-02-03 14:50:00,22.86,22.86,22.82,22.83,122300.0,20.1924,20.1924,20.1571,20.1659,122300.0
2014-02-03 14:55:00,22.83,22.86,22.82,22.84,124800.0,20.1659,20.1924,20.1571,20.1747,124800.0
2014-02-03 15:00:00,22.85,22.88,22.85,22.87,77900.0,20.1836,20.2101,20.1836,20.2012,77900.0
2014-02-03 15:05:00,22.88,22.89,22.87,22.89,73300.0,20.2101,20.2189,20.2012,20.2189,73300.0
2014-02-03 15:10:00,22.89,22.89,22.82,22.87,119400.0,20.2189,20.2189,20.1571,20.2012,119400.0
2014-02-03 15:15:00,22.88,22.89,22.84,22.88,78800.0,20.2101,20.2189,20.1747,20.2101,78800.0
2014-02-03 15:20:00,22.87,22.88,22.79,22.81,101300.0,20.2012,20.2101,20.1306,20.1482,101300.0
2014-02-03 15:25:00,22.81,22.91,22.8,22.89,107500.0,20.1482,20.2366,20.1394,20.2189,107500.0
2014-02-03 15:30:00,22.9,22.92,22.86,22.9,106000.0,20.2277,20.2454,20.1924,20.2277,106000.0
2014-02-03 15:35:00,22.89,22.92,22.89,22.92,124400.0,20.2189,20.2454,20.2189,20.2454,124400.0
2014-02-03 15:40:00,22.92,22.94,22.9,22.92,111700.0,20.2454,20.2631,20.2277,20.2454,111700.0
2014-02-03 15:45:00,22.92,22.92,22.85,22.86,239200.0,20.2454,20.2454,20.1836,20.1924,239200.0
2014-02-03 15:50:00,22.86,22.93,22.84,22.93,196600.0,20.1924,20.2542,20.1747,20.2542,196600.0
2014-02-03 15:55:00,22.92,22.94,22.84,22.88,377900.0,20.2454,20.2631,20.1747,20.2101,377900.0
2014-02-04 09:30:00,23.0,23.01,22.79,22.88,133300.0,20.3161,20.3249,20.1306,20.2101,133300.0
2014-02-04 09:35:00,22.87,23.02,22.82,22.86,155800.0,20.2012,20.3337,20.1571,20.1924,155800.0
2014-02-04 09:40:00,22.86,22.96,22.84,22.93,119700.0,20.1924,20.2807,20.1747,20.2542,119700.0
2014-02-04 09:45:00,22.93,23.01,22.85,22.99,169600.0,20.2542,20.3249,20.1836,20.3072,169600.0
2014-02-04 09:50:00,22.99,23.19,22.94,23.17,208300.0,20.3072,20.4839,20.2631,20.4662,208300.0
2014-02-04 09:55:00,23.19,23.29,23.16,23.17,93800.0,20.4839,20.5722,20.4574,20.4662,93800.0
2014-02-04 10:00:00,23.17,23.28,23.08,23.12,221900.0,20.4662,20.5634,20.3867,20.4221,221900.0
2014-02-04 10:05:00,23.12,23.25,23.12,23.16,169000.0,20.4221,20.5369,20.4221,20.4574,169000.0
2014-02-04 10:10:00,23.17,23.21,23.11,23.16,97900.0,20.4662,20.5016,20.4132,20.4574,97900.0
2014-02-04 10:15:00,23.17,23.22,23.13,23.19,215400.0,20.4662,20.5104,20.4309,20.4839,215400.0
2014-02-04 10:20:00,23.19,23.2,23.0,23.05,130700.0,20.4839,20.4927,20.3161,20.3602,130700.0
2014-02-04 10:25:00,23.04,23.12,23.03,23.06,50700.0,20.3514,20.4221,20.3426,20.3691,50700.0
2014-02-04 10:30:00,23.07,23.18,23.07,23.18,51300.0,20.3779,20.4751,20.3779,20.4751,51300.0
2014-02-04 10:35:00,23.19,23.22,23.09,23.19,97500.0,20.4839,20.5104,20.3956,20.4839,97500.0
2014-02-04 10:40:00,23.2,23.26,23.15,23.18,81100.0,20.4927,20.5457,20.4486,20.4751,81100.0
2014-02-04 10:45:00,23.19,23.22,23.14,23.19,50800.0,20.4839,20.5104,20.4397,20.4839,50800.0
2014-02-04 10:50:00,23.19,23.19,23.08,23.12,52800.0,20.4839,20.4839,20.3867,20.4221,52800.0
2014-02-04 10:55:00,23.12,23.17,23.08,23.11,53000.0,20.4221,20.4662,20.3867,20.4132,53000.0
2014-02-04 11:00:00,23.1,23.22,23.08,23.15,73200.0,20.4044,20.5104,20.3867,20.4486,73200.0
2014-02-04 11:05:00,23.15,23.19,23.13,23.13,57900.0,20.4486,20.4839,20.4309,20.4309,57900.0
2014-02-04 11:10:00,23.14,23.14,23.05,23.11,62300.0,20.4397,20.4397,20.3602,20.4132,62300.0
2014-02-04 11:15:00,23.1,23.1,23.02,23.02,68300.0,20.4044,20.4044,20.3337,20.3337,68300.0
2014-02-04 11:20:00,23.02,23.04,22.99,23.03,32100.0,20.3337,20.3514,20.3072,20.3426,32100.0
2014-02-04 11:25:00,23.04,23.07,23.0,23.03,42900.0,20.3514,20.3779,20.3161,20.3426,42900.0
2014-02-04 11:30:00,23.03,23.03,22.93,22.95,44000.0,20.3426,20.3426,20.2542,20.2719,44000.0
2014-02-04 11:35:00,22.95,23.0,22.94,23.0,60500.0,20.2719,20.3161,20.2631,20.3161,60500.0
2014-02-04 11:40:00,22.99,23.0,22.93,22.99,47300.0,20.3072,20.3161,20.2542,20.3072,47300.0
2014-02-04 11:45:00,22.99,23.0,22.92,22.95,28200.0,20.3072,20.3161,20.2454,20.2719,28200.0
2014-02-04 11:50:00,22.96,22.99,22.95,22.99,32200.0,20.2807,20.3072,20.2719,20.3072,32200.0
2014-02-04 11:55:00,22.99,23.09,22.95,23.09,55600.0,20.3072,20.3956,20.2719,20.3956,55600.0
2014-02-04 12:00:00,23.1,23.15,23.1,23.13,41600.0,20.4044,20.4486,20.4044,20.4309,41600.0
2014-02-04 12:05:00,23.13,23.16,23.09,23.13,79300.0,20.4309,20.4574,20.3956,20.4309,79300.0
2014-02-04 12:10:00,23.13,23.18,23.13,23.18,35700.0,20.4309,20.4751,20.4309,20.4751,35700.0
2014-02-04 12:15:00,23.18,23.21,23.17,23.19,130800.0,20.4751,20.5016,20.4662,20.4839,130800.0
2014-02-04 12:20:00,23.19,23.21,23.18,23.19,46600.0,20.4839,20.5016,20.4751,20.4839,46600.0
2014-02-04 12:25:00,23.18,23.21,23.11,23.11,80000.0,20.4751,20.5016,20.4132,20.4132,80000.0
2014-02-04 12:30:00,23.1,23.14,23.09,23.14,62100.0,20.4044,20.4397,20.3956,20.4397,62100.0
2014-02-04 12:35:00,23.13,23.14,23.11,23.13,44600.0,20.4309,20.4397,20.4132,20.4309,44600.0
2014-02-04 12:40:00,23.13,23.17,23.13,23.17,35600.0,20.4309,20.4662,20.4309,20.4662,35600.0
2014-02-04 12:45:00,23.18,23.21,23.18,23.21,63500.0,20.4751,20.5016,20.4751,20.5016,63500.0
2014-02-04 12:50:00,23.2,23.22,23.19,23.22,48900.0,20.4927,20.5104,20.4839,20.5104,48900.0
2014-02-04 12:55:00,23.22,23.22,23.19,23.2,42100.0,20.5104,20.5104,20.4839,20.4927,42100.0
2014-02-04 13:00:00,23.2,23.2,23.18,23.18,48200.0,20.4927,20.4927,20.4751,20.4751,48200.0
2014-02-04 13:05:00,23.17,23.23,23.17,23.2,82600.0,20.4662,20.5192,20.4662,20.4927,82600.0
2014-02-04 13:10:00,23.2,23.2,23.11,23.12,32000.0,20.4927,20.4927,20.4132,20.4221,32000.0
2014-02-04 13:15:00,23.12,23.13,23.1,23.12,43000.0,20.4221,20.4309,20.4044,20.4221,43000.0
2014-02-04 13:20:00,23.12,23.12,23.04,23.04,50100.0,20.4221,20.4221,20.3514,20.3514,50100.0
2014-02-04 13:25:00,23.04,23.05,23.01,23.05,40500.0,20.3514,20.3602,20.3249,20.3602,40500.0
2014-02-04 13:30:00,23.05,23.14,23.05,23.14,40500.0,20.3602,20.4397,20.3602,20.4397,40500.0
2014-02-04 13:35:00,23.13,23.13,23.04,23.1,38800.0,20.4309,20.4309,20.3514,20.4044,38800.0
2014-02-04 13:40:00,23.1,23.14,23.08,23.13,50600.0,20.4044,20.4397,20.3867,20.4309,50600.0
2014-02-04 13:45:00,23.13,23.14,23.08,23.11,52800.0,20.4309,20.4397,20.3867,20.4132,52800.0
2014-02-04 13:50:00,23.1,23.13,23.03,23.04,47700.0,20.4044,20.4309,20.3426,20.3514,47700.0
2014-02-04 13:55:00,23.04,23.05,22.98,22.99,42000.0,20.3514,20.3602,20.2984,20.3072,42000.0
2014-02-04 14:00:00,23.0,23.0,22.94,22.98,40800.0,20.3161,20.3161,20.2631,20.2984,40800.0
2014-02-04 14:05:00,22.98,22.98,22.93,22.94,35900.0,20.2984,20.2984,20.2542,20.2631,35900.0
2014-02-04 14:10:00,22.94,22.99,22.93,22.98,74200.0,20.2631,20.3072,20.2542,20.2984,74200.0
2014-02-04 14:15:00,22.98,22.98,22.9,22.9,41000.0,20.2984,20.2984,20.2277,20.2277,41000.0
2014-02-04 14:20:00,22.9,22.98,22.88,22.93,81600.0,20.2277,20.2984,20.2101,20.2542,81600.0
2014-02-04 14:25:00,22.93,22.96,22.89,22.89,56600.0,20.2542,20.2807,20.2189,20.2189,56600.0
2014-02-04 14:30:00,22.9,22.95,22.88,22.94,57000.0,20.2277,20.2719,20.2101,20.2631,57000.0
2014-02-04 14:35:00,22.94,22.94,22.9,22.9,34600.0,20.2631,20.2631,20.2277,20.2277,34600.0
2014-02-04 14:40:00,22.91,22.95,22.9,22.92,61600.0,20.2366,20.2719,20.2277,20.2454,61600.0
2014-02-04 14:45:00,22.92,22.96,22.9,22.9,39800.0,20.2454,20.2807,20.2277,20.2277,39800.0
2014-02-04 14:50:00,22.91,22.96,22.89,22.96,52200.0,20.2366,20.2807,20.2189,20.2807,52200.0
2014-02-04 14:55:00,22.97,23.02,22.96,23.02,48200.0,20.2896,20.3337,20.2807,20.3337,48200.0
2014-02-04 15:00:00,23.01,23.04,23.01,23.04,59400.0,20.3249,20.3514,20.3249,20.3514,59400.0
2014-02-04 15:05:00,23.04,23.08,23.03,23.08,71900.0,20.3514,20.3867,20.3426,20.3867,71900.0
2014-02-04 15:10:00,23.08,23.08,23.06,23.06,45100.0,20.3867,20.3867,20.3691,20.3691,45100.0
2014-02-04 15:15:00,23.06,23.07,23.02,23.02,64400.0,20.3691,20.3779,20.3337,20.3337,64400.0
2014-02-04 15:20:00,23.03,23.07,23.01,23.01,96700.0,20.3426,20.3779,20.3249,20.3249,96700.0
2014-02-04 15:25:00,23.0,23.04,22.98,22.99,165200.0,20.3161,20.3514,20.2984,20.3072,165200.0
2014-02-04 15:30:00,22.98,23.05,22.96,23.03,100000.0,20.2984,20.3602,20.2807,20.3426,100000.0
2014-02-04 15:35:00,23.03,23.09,23.02,23.08,106000.0,20.3426,20.3956,20.3337,20.3867,106000.0
2014-02-04 15:40:00,23.07,23.11,23.06,23.08,86200.0,20.3779,20.4132,20.3691,20.3867,86200.0
2014-02-04 15:45:00,23.08,23.11,23.05,23.05,185900.0,20.3867,20.4132,20.3602,20.3602,185900.0
2014-02-04 15:50:00,23.06,23.1,23.04,23.1,115200.0,20.3691,20.4044,20.3514,20.4044,115200.0
2014-02-04 15:55:00,23.1,23.11,23.06,23.06,310400.0,20.4044,20.4132,20.3691,20.3691,310400.0
2014-02-05 09:30:00,22.91,23.0,22.81,22.94,142300.0,20.27,20.3497,20.1815,20.2966,142300.0
2014-02-05 09:35:00,22.95,23.13,22.94,23.04,82400.0,20.3054,20.4647,20.2966,20.385,82400.0
2014-02-05 09:40:00,23.04,23.07,22.92,22.97,33900.0,20.385,20.4116,20.2789,20.3231,33900.0
2014-02-05 09:45:00,22.96,23.04,22.91,22.95,40100.0,20.3143,20.385,20.27,20.3054,40100.0
2014-02-05 09:50:00,22.96,23.07,22.95,23.05,28100.0,20.3143,20.4116,20.3054,20.3939,28100.0
2014-02-05 09:55:00,23.04,23.04,22.95,22.98,31300.0,20.385,20.385,20.3054,20.332,31300.0
2014-02-05 10:00:00,22.98,23.11,22.96,23.02,102500.0,20.332,20.447,20.3143,20.3673,102500.0
2014-02-05 10:05:00,23.03,23.04,22.94,22.95,56700.0,20.3762,20.385,20.2966,20.3054,56700.0
2014-02-05 10:10:00,22.94,22.97,22.85,22.9,75600.0,20.2966,20.3231,20.2169,20.2612,75600.0
2014-02-05 10:15:00,22.91,22.95,22.82,22.89,50100.0,20.27,20.3054,20.1904,20.2523,50100.0
2014-02-05 10:20:00,22.9,22.91,22.7,22.73,72800.0,20.2612,20.27,20.0842,20.1108,72800.0
2014-02-05 10:25:00,22.73,22.82,22.72,22.81,77300.0,20.1108,20.1904,20.1019,20.1815,77300.0
2014-02-05 10:30:00,22.82,22.95,22.79,22.93,28200.0,20.1904,20.3054,20.1638,20.2877,28200.0
2014-02-05 10:35:00,22.93,22.95,22.91,22.91,22900.0,20.2877,20.3054,20.27,20.27,22900.0
2014-02-05 10:40:00,22.91,22.97,22.91,22.92,42900.0,20.27,20.3231,20.27,20.2789,42900.0
2014-02-05 10:45:00,22.92,22.95,22.84,22.86,49300.0,20.2789,20.3054,20.2081,20.2258,49300.0
2014-02-05 10:50:00,22.86,22.88,22.82,22.86,45000.0,20.2258,20.2435,20.1904,20.2258,45000.0
2014-02-05 10:55:00,22.85,22.86,22.79,22.81,32500.0,20.2169,20.2258,20.1638,20.1815,32500.0
2014-02-05 11:00:00,22.81,22.81,22.75,22.75,18300.0,20.1815,20.1815,20.1285,20.1285,18300.0
2014-02-05 11:05:00,22.74,22.74,22.66,22.68,41600.0,20.1196,20.1196,20.0488,20.0665,41600.0
2014-02-05 11:10:00,22.68,22.7,22.63,22.7,41500.0,20.0665,20.0842,20.0223,20.0842,41500.0
2014-02-05 11:15:00,22.7,22.76,22.65,22.65,30700.0,20.0842,20.1373,20.04,20.04,30700.0
2014-02-05 11:20:00,22.66,22.68,22.63,22.63,32200.0,20.0488,20.0665,20.0223,20.0223,32200.0
2014-02-05 11:25:00,22.63,22.71,22.62,22.71,37100.0,20.0223,20.0931,20.0134,20.0931,37100.0
2014-02-05 11:30:00,22.71,22.72,22.67,22.69,41700.0,20.0931,20.1019,20.0577,20.0754,41700.0
2014-02-05 11:35:00,22.69,22.69,22.63,22.65,51900.0,20.0754,20.0754,20.0223,20.04,51900.0
2014-02-05 11:40:00,22.65,22.65,22.6,22.6,32700.0,20.04,20.04,19.9957,19.9957,32700.0
2014-02-05 11:45:00,22.61,22.67,22.61,22.63,32700.0,20.0046,20.0577,20.0046,20.0223,32700.0
2014-02-05 11:50:00,22.64,22.66,22.62,22.63,43000.0,20.0311,20.0488,20.0134,20.0223,43000.0
2014-02-05 11:55:00,22.63,22.68,22.6,22.65,57900.0,20.0223,20.0665,19.9957,20.04,57900.0
2014-02-05 12:00:00,22.65,22.69,22.64,22.66,28400.0,20.04,20.0754,20.0311,20.0488,28400.0
2014-02-05 12:05:00,22.66,22.74,22.66,22.72,35000.0,20.0488,20.1196,20.0488,20.1019,35000.0
2014-02-05 12:10:00,22.71,22.75,22.71,22.75,125700.0,20.0931,20.1285,20.0931,20.1285,125700.0
2014-02-05 12:15:00,22.75,22.79,22.72,22.79,21700.0,20.1285,20.1638,20.1019,20.1638,21700.0
2014-02-05 12:20:00,22.79,22.89,22.75,22.87,102700.0,20.1638,20.2523,20.1285,20.2346,102700.0
2014-02-05 12:25:00,22.87,22.87,22.78,22.79,34200.0,20.2346,20.2346,20.155,20.1638,34200.0
2014-02-05 12:30:00,22.79,22.87,22.79,22.83,43000.0,20.1638,20.2346,20.1638,20.1992,43000.0
2014-02-05 12:35:00,22.83,22.87,22.82,22.84,51600.0,20.1992,20.2346,20.1904,20.2081,51600.0
2014-02-05 12:40:00,22.84,22.87,22.81,22.83,57500.0,20.2081,20.2346,20.1815,20.1992,57500.0
2014-02-05 12:45:00,22.83,22.84,22.8,22.82,29800.0,20.1992,20.2081,20.1727,20.1904,29800.0
2014-02-05 12:50:00,22.83,22.89,22.82,22.85,55600.0,20.1992,20.2523,20.1904,20.2169,55600.0
2014-02-05 12:55:00,22.86,22.91,22.86,22.9,29100.0,20.2258,20.27,20.2258,20.2612,29100.0
2014-02-05 13:00:00,22.89,22.96,22.88,22.96,46900.0,20.2523,20.3143,20.2435,20.3143,46900.0
2014-02-05 13:05:00,22.95,22.97,22.93,22.96,48900.0,20.3054,20.3231,20.2877,20.3143,48900.0
2014-02-05 13:10:00,22.97,22.98,22.93,22.96,44900.0,20.3231,20.332,20.2877,20.3143,44900.0
2014-02-05 13:15:00,22.96,22.97,22.94,22.97,19000.0,20.3143,20.3231,20.2966,20.3231,19000.0
2014-02-05 13:20:00,22.98,22.98,22.91,22.91,48000.0,20.332,20.332,20.27,20.27,48000.0
2014-02-05 13:25:00,22.92,22.92,22.87,22.87,36000.0,20.2789,20.2789,20.2346,20.2346,36000.0
2014-02-05 13:30:00,22.88,22.9,22.8,22.82,94600.0,20.2435,20.2612,20.1727,20.1904,94600.0
2014-02-05 13:35:00,22.82,22.83,22.78,22.8,78300.0,20.1904,20.1992,20.155,20.1727,78300.0
2014-02-05 13:40:00,22.8,22.81,22.72,22.72,100000.0,20.1727,20.1815,20.1019,20.1019,100000.0
2014-02-05 13:45:00,22.72,22.79,22.72,22.76,42400.0,20.1019,20.1638,20.1019,20.1373,42400.0
2014-02-05 13:50:00,22.76,22.82,22.75,22.8,31300.0,20.1373,20.1904,20.1285,20.1727,31300.0
2014-02-05 13:55:00,22.8,22.81,22.76,22.76,30600.0,20.1727,20.1815,20.1373,20.1373,30600.0
2014-02-05 14:00:00,22.77,22.79,22.75,22.76,30700.0,20.1462,20.1638,20.1285,20.1373,30700.0
2014-02-05 14:05:00,22.76,22.77,22.68,22.71,110800.0,20.1373,20.1462,20.0665,20.0931,110800.0
2014-02-05 14:10:00,22.71,22.71,22.66,22.71,62900.0,20.0931,20.0931,20.0488,20.0931,62900.0
2014-02-05 14:15:00,22.71,22.71,22.67,22.67,30100.0,20.0931,20.0931,20.0577,20.0577,30100.0
2014-02-05 14:20:00,22.68,22.73,22.68,22.7,33400.0,20.0665,20.1108,20.0665,20.0842,33400.0
2014-02-05 14:25:00,22.71,22.72,22.69,22.7,26100.0,20.0931,20.1019,20.0754,20.0842,26100.0
2014-02-05 14:30:00,22.71,22.78,22.69,22.77,72400.0,20.0931,20.155,20.0754,20.1462,72400.0
2014-02-05 14:35:00,22.76,22.76,22.68,22.7,47100.0,20.1373,20.1373,20.0665,20.0842,47100.0
2014-02-05 14:40:00,22.7,22.74,22.7,22.73,31500.0,20.0842,20.1196,20.0842,20.1108,31500.0
2014-02-05 14:45:00,22.74,22.78,22.73,22.77,39100.0,20.1196,20.155,20.1108,20.1462,39100.0
2014-02-05 14:50:00,22.76,22.8,22.75,22.76,36100.0,20.1373,20.1727,20.1285,20.1373,36100.0
2014-02-05 14:55:00,22.76,22.76,22.66,22.66,111800.0,20.1373,20.1373,20.0488,20.0488,111800.0
2014-02-05 15:00:00,22.67,22.71,22.64,22.67,89600.0,20.0577,20.0931,20.0311,20.0577,89600.0
2014-02-05 15:05:00,22.67,22.71,22.65,22.7,72900.0,20.0577,20.0931,20.04,20.0842,72900.0
2014-02-05 15:10:00,22.71,22.74,22.68,22.73,98800.0,20.0931,20.1196,20.0665,20.1108,98800.0
2014-02-05 15:15:00,22.73,22.73,22.66,22.67,109100.0,20.1108,20.1108,20.0488,20.0577,109100.0
2014-02-05 15:20:00,22.68,22.69,22.64,22.66,122800.0,20.0665,20.0754,20.0311,20.0488,122800.0
2014-02-05 15:25:00,22.66,22.7,22.65,22.69,49000.0,20.0488,20.0842,20.04,20.0754,49000.0
2014-02-05 15:30:00,22.7,22.7,22.67,22.7,162000.0,20.0842,20.0842,20.0577,20.0842,162000.0
2014-02-05 15:35:00,22.7,22.71,22.68,22.71,188500.0,20.0842,20.0931,20.0665,20.0931,188500.0
2014-02-05 15:40:00,22.71,22.74,22.68,22.73,136400.0,20.0931,20.1196,20.0665,20.1108,136400.0
2014-02-05 15:45:00,22.73,22.75,22.71,22.72,238600.0,20.1108,20.1285,20.0931,20.1019,238600.0
2014-02-05 15:50:00,22.73,22.74,22.68,22.71,274000.0,20.1108,20.1196,20.0665,20.0931,274000.0
2014-02-05 15:55:00,22.71,22.72,22.67,22.7,729600.0,20.0931,20.1019,20.0577,20.0842,729600.0
2014-02-06 09:30:00,22.94,23.22,22.93,23.18,160100.0,20.2966,20.5443,20.2877,20.5089,160100.0
2014-02-06 09:35:00,23.18,23.26,23.18,23.23,95800.0,20.5089,20.5797,20.5089,20.5531,95800.0
2014-02-06 09:40:00,23.25,23.4,23.15,23.37,171600.0,20.5708,20.7036,20.4824,20.677,171600.0
2014-02-06 09:45:00,23.37,23.52,23.36,23.51,145800.0,20.677,20.8097,20.6682,20.8009,145800.0
2014-02-06 09:50:00,23.51,23.53,23.47,23.48,151900.0,20.8009,20.8186,20.7655,20.7743,151900.0
2014-02-06 09:55:00,23.49,23.49,23.39,23.39,164400.0,20.7832,20.7832,20.6947,20.6947,164400.0
2014-02-06 10:00:00,23.4,23.42,23.31,23.39,158400.0,20.7036,20.7213,20.6239,20.6947,158400.0
2014-02-06 10:05:00,23.41,23.53,23.41,23.47,144200.0,20.7124,20.8186,20.7124,20.7655,144200.0
2014-02-06 10:10:00,23.48,23.53,23.45,23.51,36900.0,20.7743,20.8186,20.7478,20.8009,36900.0
2014-02-06 10:15:00,23.51,23.55,23.46,23.52,125500.0,20.8009,20.8363,20.7566,20.8097,125500.0
2014-02-06 10:20:00,23.52,23.52,23.46,23.5,92400.0,20.8097,20.8097,20.7566,20.792,92400.0
2014-02-06 10:25:00,23.49,23.54,23.44,23.54,110100.0,20.7832,20.8274,20.7389,20.8274,110100.0
2014-02-06 10:30:00,23.54,23.67,23.54,23.63,149100.0,20.8274,20.9424,20.8274,20.9071,149100.0
2014-02-06 10:35:00,23.63,23.65,23.6,23.61,74300.0,20.9071,20.9247,20.8805,20.8894,74300.0
2014-02-06 10:40:00,23.62,23.68,23.6,23.66,72200.0,20.8982,20.9513,20.8805,20.9336,72200.0
2014-02-06 10:45:00,23.66,23.69,23.63,23.68,50200.0,20.9336,20.9601,20.9071,20.9513,50200.0
2014-02-06 10:50:00,23.68,23.71,23.63,23.7,89400.0,20.9513,20.9778,20.9071,20.969,89400.0
2014-02-06 10:55:00,23.7,23.73,23.63,23.69,90400.0,20.969,20.9955,20.9071,20.9601,90400.0
2014-02-06 11:00:00,23.7,23.73,23.66,23.71,68800.0,20.969,20.9955,20.9336,20.9778,68800.0
2014-02-06 11:05:00,23.7,23.78,23.7,23.75,91300.0,20.969,21.0398,20.969,21.0132,91300.0
2014-02-06 11:10:00,23.75,23.75,23.68,23.72,76400.0,21.0132,21.0132,20.9513,20.9867,76400.0
2014-02-06 11:15:00,23.71,23.71,23.62,23.62,88500.0,20.9778,20.9778,20.8982,20.8982,88500.0
2014-02-06 11:20:00,23.62,23.64,23.6,23.62,153000.0,20.8982,20.9159,20.8805,20.8982,153000.0
2014-02-06 11:25:00,23.62,23.63,23.55,23.61,164300.0,20.8982,20.9071,20.8363,20.8894,164300.0
2014-02-06 11:30:00,23.61,23.69,23.61,23.68,186500.0,20.8894,20.9601,20.8894,20.9513,186500.0
2014-02-06 11:35:00,23.68,23.71,23.64,23.65,115600.0,20.9513,20.9778,20.9159,20.9247,115600.0
2014-02-06 11:40:00,23.65,23.7,23.65,23.65,113400.0,20.9247,20.969,20.9247,20.9247,113400.0
2014-02-06 11:45:00,23.65,23.71,23.64,23.7,116500.0,20.9247,20.9778,20.9159,20.969,116500.0
2014-02-06 11:50:00,23.7,23.75,23.69,23.71,106200.0,20.969,21.0132,20.9601,20.9778,106200.0
2014-02-06 11:55:00,23.71,23.76,23.69,23.74,64700.0,20.9778,21.0221,20.9601,21.0044,64700.0
2014-02-06 12:00:00,23.74,23.84,23.73,23.83,105700.0,21.0044,21.0929,20.9955,21.084,105700.0
2014-02-06 12:05:00,23.83,23.88,23.81,23.88,57700.0,21.084,21.1282,21.0663,21.1282,57700.0
2014-02-06 12:10:00,23.87,23.88,23.8,23.8,88000.0,21.1194,21.1282,21.0575,21.0575,88000.0
2014-02-06 12:15:00,23.8,23.83,23.79,23.8,125600.0,21.0575,21.084,21.0486,21.0575,125600.0
2014-02-06 12:20:00,23.8,23.83,23.78,23.78,60400.0,21.0575,21.084,21.0398,21.0398,60400.0
2014-02-06 12:25:00,23.77,23.78,23.75,23.75,26000.0,21.0309,21.0398,21.0132,21.0132,26000.0
2014-02-06 12:30:00,23.76,23.79,23.76,23.78,29700.0,21.0221,21.0486,21.0221,21.0398,29700.0
2014-02-06 12:35:00,23.78,23.83,23.77,23.81,64200.0,21.0398,21.084,21.0309,21.0663,64200.0
2014-02-06 12:40:00,23.81,23.82,23.78,23.8,26700.0,21.0663,21.0752,21.0398,21.0575,26700.0
2014-02-06 12:45:00,23.81,23.83,23.75,23.75,43700.0,21.0663,21.084,21.0132,21.0132,43700.0
2014-02-06 12:50:00,23.75,23.8,23.75,23.78,44600.0,21.0132,21.0575,21.0132,21.0398,44600.0
2014-02-06 12:55:00,23.77,23.79,23.75,23.75,128200.0,21.0309,21.0486,21.0132,21.0132,128200.0
2014-02-06 13:00:00,23.76,23.81,23.74,23.8,62300.0,21.0221,21.0663,21.0044,21.0575,62300.0
2014-02-06 13:05:00,23.8,23.83,23.8,23.82,50800.0,21.0575,21.084,21.0575,21.0752,50800.0
2014-02-06 13:10:00,23.82,23.86,23.81,23.82,92500.0,21.0752,21.1106,21.0663,21.0752,92500.0
2014-02-06 13:15:00,23.82,23.84,23.79,23.81,122500.0,21.0752,21.0929,21.0486,21.0663,122500.0
2014-02-06 13:20:00,23.8,23.81,23.71,23.72,41800.0,21.0575,21.0663,20.9778,20.9867,41800.0
2014-02-06 13:25:00,23.71,23.73,23.69,23.69,41800.0,20.9778,20.9955,20.9601,20.9601,41800.0
2014-02-06 13:30:00,23.69,23.75,23.69,23.75,35900.0,20.9601,21.0132,20.9601,21.0132,35900.0
2014-02-06 13:35:00,23.75,23.76,23.7,23.72,33300.0,21.0132,21.0221,20.969,20.9867,33300.0
2014-02-06 13:40:00,23.73,23.74,23.67,23.68,33100.0,20.9955,21.0044,20.9424,20.9513,33100.0
2014-02-06 13:45:00,23.68,23.69,23.66,23.68,43700.0,20.9513,20.9601,20.9336,20.9513,43700.0
2014-02-06 13:50:00,23.68,23.69,23.64,23.67,51500.0,20.9513,20.9601,20.9159,20.9424,51500.0
2014-02-06 13:55:00,23.68,23.69,23.65,23.66,53800.0,20.9513,20.9601,20.9247,20.9336,53800.0
2014-02-06 14:00:00,23.66,23.74,23.63,23.74,53100.0,20.9336,21.0044,20.9071,21.0044,53100.0
2014-02-06 14:05:00,23.74,23.74,23.72,23.74,14100.0,21.0044,21.0044,20.9867,21.0044,14100.0
2014-02-06 14:10:00,23.74,23.76,23.71,23.73,43000.0,21.0044,21.0221,20.9778,20.9955,43000.0
2014-02-06 14:15:00,23.73,23.79,23.71,23.78,60300.0,20.9955,21.0486,20.9778,21.0398,60300.0
2014-02-06 14:20:00,23.79,23.83,23.78,23.83,55200.0,21.0486,21.084,21.0398,21.084,55200.0
2014-02-06 14:25:00,23.84,23.88,23.84,23.86,125000.0,21.0929,21.1282,21.0929,21.1106,125000.0
2014-02-06 14:30:00,23.86,23.86,23.82,23.82,33000.0,21.1106,21.1106,21.0752,21.0752,33000.0
2014-02-06 14:35:00,23.82,23.82,23.79,23.8,59100.0,21.0752,21.0752,21.0486,21.0575,59100.0
2014-02-06 14:40:00,23.8,23.81,23.76,23.77,154800.0,21.0575,21.0663,21.0221,21.0309,154800.0
2014-02-06 14:45:00,23.78,23.78,23.68,23.69,60300.0,21.0398,21.0398,20.9513,20.9601,60300.0
2014-02-06 14:50:00,23.69,23.69,23.65,23.67,108200.0,20.9601,20.9601,20.9247,20.9424,108200.0
2014-02-06 14:55:00,23.68,23.75,23.67,23.75,178900.0,20.9513,21.0132,20.9424,21.0132,178900.0
2014-02-06 15:00:00,23.75,23.77,23.72,23.72,55000.0,21.0132,21.0309,20.9867,20.9867,55000.0
2014-02-06 15:05:00,23.73,23.74,23.7,23.74,108100.0,20.9955,21.0044,20.969,21.0044,108100.0
2014-02-06 15:10:00,23.73,23.73,23.65,23.65,69600.0,20.9955,20.9955,20.9247,20.9247,69600.0
2014-02-06 15:15:00,23.66,23.68,23.65,23.67,71500.0,20.9336,20.9513,20.9247,20.9424,71500.0
2014-02-06 15:20:00,23.67,23.68,23.64,23.66,116900.0,20.9424,20.9513,20.9159,20.9336,116900.0
2014-02-06 15:25:00,23.66,23.71,23.66,23.7,174600.0,20.9336,20.9778,20.9336,20.969,174600.0
2014-02-06 15:30:00,23.7,23.7,23.64,23.66,117600.0,20.969,20.969,20.9159,20.9336,117600.0
2014-02-06 15:35:00,23.66,23.67,23.6,23.61,186000.0,20.9336,20.9424,20.8805,20.8894,186000.0
2014-02-06 15:40:00,23.6,23.61,23.54,23.58,260900.0,20.8805,20.8894,20.8274,20.8628,260900.0
2014-02-06 15:45:00,23.58,23.67,23.58,23.63,296000.0,20.8628,20.9424,20.8628,20.9071,296000.0
2014-02-06 15:50:00,23.63,23.68,23.62,23.65,370900.0,20.9071,20.9513,20.8982,20.9247,370900.0
2014-02-06 15:55:00,23.66,23.67,23.57,23.59,1300500.0,20.9336,20.9424,20.854,20.8717,1300500.0
2014-02-07 09:30:00,23.75,23.84,23.67,23.84,149300.0,21.0132,21.0929,20.9424,21.0929,149300.0
2014-02-07 09:35:00,23.84,23.88,23.72,23.78,108300.0,21.0929,21.1282,20.9867,21.0398,108300.0
2014-02-07 09:40:00,23.79,23.82,23.66,23.69,125800.0,21.0486,21.0752,20.9336,20.9601,125800.0
2014-02-07 09:45:00,23.7,23.72,23.55,23.55,104400.0,20.969,20.9867,20.8363,20.8363,104400.0
2014-02-07 09:50:00,23.56,23.7,23.55,23.7,111200.0,20.8451,20.969,20.8363,20.969,111200.0
2014-02-07 09:55:00,23.7,23.82,23.7,23.79,144100.0,20.969,21.0752,20.969,21.0486,144100.0
2014-02-07 10:00:00,23.8,23.83,23.77,23.78,99000.0,21.0575,21.084,21.0309,21.0398,99000.0
2014-02-07 10:05:00,23.78,23.79,23.68,23.71,100800.0,21.0398,21.0486,20.9513,20.9778,100800.0
2014-02-07 10:10:00,23.7,23.71,23.57,23.59,194100.0,20.969,20.9778,20.854,20.8717,194100.0
2014-02-07 10:15:00,23.59,23.61,23.54,23.58,176000.0,20.8717,20.8894,20.8274,20.8628,176000.0
2014-02-07 10:20:00,23.57,23.64,23.57,23.58,103900.0,20.854,20.9159,20.854,20.8628,103900.0
2014-02-07 10:25:00,23.57,23.59,23.49,23.5,193500.0,20.854,20.8717,20.7832,20.792,193500.0
2014-02-07 10:30:00,23.51,23.6,23.51,23.55,63600.0,20.8009,20.8805,20.8009,20.8363,63600.0
2014-02-07 10:35:00,23.55,23.66,23.55,23.66,63600.0,20.8363,20.9336,20.8363,20.9336,63600.0
2014-02-07 10:40:00,23.67,23.72,23.64,23.64,61400.0,20.9424,20.9867,20.9159,20.9159,61400.0
2014-02-07 10:45:00,23.64,23.7,23.61,23.68,32000.0,20.9159,20.969,20.8894,20.9513,32000.0
2014-02-07 10:50:00,23.68,23.69,23.64,23.66,52300.0,20.9513,20.9601,20.9159,20.9336,52300.0
2014-02-07 10:55:00,23.67,23.74,23.67,23.73,80300.0,20.9424,21.0044,20.9424,20.9955,80300.0
2014-02-07 11:00:00,23.72,23.76,23.66,23.75,86000.0,20.9867,21.0221,20.9336,21.0132,86000.0
2014-02-07 11:05:00,23.75,23.82,23.74,23.75,84200.0,21.0132,21.0752,21.0044,21.0132,84200.0
2014-02-07 11:10:00,23.75,23.8,23.74,23.78,39500.0,21.0132,21.0575,21.0044,21.0398,39500.0
2014-02-07 11:15:00,23.79,23.82,23.76,23.79,35600.0,21.0486,21.0752,21.0221,21.0486,35600.0
2014-02-07 11:20:00,23.8,23.8,23.77,23.79,48400.0,21.0575,21.0575,21.0309,21.0486,48400.0
2014-02-07 11:25:00,23.79,23.81,23.78,23.81,34600.0,21.0486,21.0663,21.0398,21.0663,34600.0
2014-02-07 11:30:00,23.8,23.86,23.8,23.81,53000.0,21.0575,21.1106,21.0575,21.0663,53000.0
2014-02-07 11:35:00,23.81,23.83,23.79,23.81,78100.0,21.0663,21.084,21.0486,21.0663,78100.0
2014-02-07 11:40:00,23.82,23.87,23.82,23.86,48100.0,21.0752,21.1194,21.0752,21.1106,48100.0
2014-02-07 11:45:00,23.85,23.85,23.79,23.8,71800.0,21.1017,21.1017,21.0486,21.0575,71800.0
2014-02-07 11:50:00,23.8,23.82,23.78,23.8,67000.0,21.0575,21.0752,21.0398,21.0575,67000.0
2014-02-07 11:55:00,23.8,23.81,23.79,23.81,38300.0,21.0575,21.0663,21.0486,21.0663,38300.0
2014-02-07 12:00:00,23.8,23.82,23.79,23.82,62200.0,21.0575,21.0752,21.0486,21.0752,62200.0
2014-02-07 12:05:00,23.82,23.83,23.79,23.81,62100.0,21.0752,21.084,21.0486,21.0663,62100.0
2014-02-07 12:10:00,23.81,23.83,23.79,23.83,24700.0,21.0663,21.084,21.0486,21.084,24700.0
2014-02-07 12:15:00,23.82,23.83,23.79,23.79,51100.0,21.0752,21.084,21.0486,21.0486,51100.0
2014-02-07 12:20:00,23.79,23.81,23.79,23.79,17200.0,21.0486,21.0663,21.0486,21.0486,17200.0
2014-02-07 12:25:00,23.79,23.8,23.78,23.78,62300.0,21.0486,21.0575,21.0398,21.0398,62300.0
2014-02-07 12:30:00,23.78,23.8,23.74,23.75,48700.0,21.0398,21.0575,21.0044,21.0132,48700.0
2014-02-07 12:35:00,23.75,23.76,23.69,23.71,89400.0,21.0132,21.0221,20.9601,20.9778,89400.0
2014-02-07 12:40:00,23.7,23.71,23.66,23.67,48600.0,20.969,20.9778,20.9336,20.9424,48600.0
2014-02-07 12:45:00,23.67,23.67,23.63,23.65,72100.0,20.9424,20.9424,20.9071,20.9247,72100.0
2014-02-07 12:50:00,23.65,23.69,23.65,23.68,34300.0,20.9247,20.9601,20.9247,20.9513,34300.0
2014-02-07 12:55:00,23.69,23.73,23.69,23.72,39500.0,20.9601,20.9955,20.9601,20.9867,39500.0
2014-02-07 13:00:00,23.71,23.74,23.71,23.71,32200.0,20.9778,21.0044,20.9778,20.9778,32200.0
2014-02-07 13:05:00,23.71,23.73,23.68,23.72,86100.0,20.9778,20.9955,20.9513,20.9867,86100.0
2014-02-07 13:10:00,23.72,23.74,23.7,23.74,53400.0,20.9867,21.0044,20.969,21.0044,53400.0
2014-02-07 13:15:00,23.73,23.76,23.72,23.76,49700.0,20.9955,21.0221,20.9867,21.0221,49700.0
2014-02-07 13:20:00,23.75,23.77,23.75,23.77,28800.0,21.0132,21.0309,21.0132,21.0309,28800.0
2014-02-07 13:25:00,23.77,23.79,23.77,23.79,15000.0,21.0309,21.0486,21.0309,21.0486,15000.0
2014-02-07 13:30:00,23.78,23.82,23.78,23.81,83300.0,21.0398,21.0752,21.0398,21.0663,83300.0
2014-02-07 13:35:00,23.8,23.81,23.79,23.79,19800.0,21.0575,21.0663,21.0486,21.0486,19800.0
2014-02-07 13:40:00,23.8,23.89,23.79,23.84,120500.0,21.0575,21.1371,21.0486,21.0929,120500.0
2014-02-07 13:45:00,23.84,23.85,23.79,23.8,35100.0,21.0929,21.1017,21.0486,21.0575,35100.0
2014-02-07 13:50:00,23.8,23.83,23.78,23.79,52900.0,21.0575,21.084,21.0398,21.0486,52900.0
2014-02-07 13:55:00,23.78,23.81,23.77,23.79,40800.0,21.0398,21.0663,21.0309,21.0486,40800.0
2014-02-07 14:00:00,23.79,23.81,23.79,23.79,24700.0,21.0486,21.0663,21.0486,21.0486,24700.0
2014-02-07 14:05:00,23.79,23.82,23.79,23.81,14300.0,21.0486,21.0752,21.0486,21.0663,14300.0
2014-02-07 14:10:00,23.82,23.82,23.78,23.8,24500.0,21.0752,21.0752,21.0398,21.0575,24500.0
2014-02-07 14:15:00,23.8,23.8,23.75,23.76,32300.0,21.0575,21.0575,21.0132,21.0221,32300.0
2014-02-07 14:20:00,23.76,23.77,23.73,23.76,23500.0,21.0221,21.0309,20.9955,21.0221,23500.0
2014-02-07 14:25:00,23.76,23.76,23.72,23.73,18700.0,21.0221,21.0221,20.9867,20.9955,18700.0
2014-02-07 14:30:00,23.72,23.73,23.68,23.68,90100.0,20.9867,20.9955,20.9513,20.9513,90100.0
2014-02-07 14:35:00,23.69,23.7,23.68,23.69,84800.0,20.9601,20.969,20.9513,20.9601,84800.0
2014-02-07 14:40:00,23.69,23.73,23.69,23.72,51100.0,20.9601,20.9955,20.9601,20.9867,51100.0
2014-02-07 14:45:00,23.72,23.75,23.72,23.74,40900.0,20.9867,21.0132,20.9867,21.0044,40900.0
2014-02-07 14:50:00,23.74,23.74,23.7,23.74,41200.0,21.0044,21.0044,20.969,21.0044,41200.0
2014-02-07 14:55:00,23.74,23.76,23.73,23.76,44900.0,21.0044,21.0221,20.9955,21.0221,44900.0
2014-02-07 15:00:00,23.75,23.79,23.75,23.75,38400.0,21.0132,21.0486,21.0132,21.0132,38400.0
2014-02-07 15:05:00,23.75,23.76,23.74,23.75,30400.0,21.0132,21.0221,21.0044,21.0132,30400.0
2014-02-07 15:10:00,23.75,23.76,23.71,23.73,43800.0,21.0132,21.0221,20.9778,20.9955,43800.0
2014-02-07 15:15:00,23.74,23.76,23.72,23.74,34200.0,21.0044,21.0221,20.9867,21.0044,34200.0
2014-02-07 15:20:00,23.74,23.76,23.71,23.76,46000.0,21.0044,21.0221,20.9778,21.0221,46000.0
2014-02-07 15:25:00,23.76,23.82,23.76,23.82,119700.0,21.0221,21.0752,21.0221,21.0752,119700.0
2014-02-07 15:30:00,23.81,23.87,23.81,23.87,118400.0,21.0663,21.1194,21.0663,21.1194,118400.0
2014-02-07 15:35:00,23.87,23.9,23.86,23.9,106300.0,21.1194,21.1459,21.1106,21.1459,106300.0
2014-02-07 15:40:00,23.89,23.95,23.89,23.94,258500.0,21.1371,21.1902,21.1371,21.1813,258500.0
2014-02-07 15:45:00,23.93,23.94,23.89,23.9,343500.0,21.1725,21.1813,21.1371,21.1459,343500.0
2014-02-07 15:50:00,23.9,23.91,23.85,23.89,179800.0,21.1459,21.1548,21.1017,21.1371,179800.0
2014-02-07 15:55:00,23.89,23.93,23.88,23.9,439200.0,21.1371,21.1725,21.1282,21.1459,439200.0
2014-02-10 09:30:00,23.89,23.92,23.78,23.85,199100.0,21.1371,21.1636,21.0398,21.1017,199100.0
2014-02-10 09:35:00,23.85,24.11,23.85,24.07,246900.0,21.1017,21.3317,21.1017,21.2964,246900.0
2014-02-10 09:40:00,24.07,24.12,24.0,24.09,209800.0,21.2964,21.3406,21.2344,21.314,209800.0
2014-02-10 09:45:00,24.1,24.17,24.03,24.05,179300.0,21.3229,21.3848,21.261,21.2787,179300.0
2014-02-10 09:50:00,24.06,24.08,23.91,23.95,120600.0,21.2875,21.3052,21.1548,21.1902,120600.0
2014-02-10 09:55:00,23.95,24.08,23.9,24.04,132400.0,21.1902,21.3052,21.1459,21.2698,132400.0
2014-02-10 10:00:00,24.05,24.06,23.96,23.98,130600.0,21.2787,21.2875,21.199,21.2167,130600.0
2014-02-10 10:05:00,23.98,24.01,23.91,23.92,90600.0,21.2167,21.2433,21.1548,21.1636,90600.0
2014-02-10 10:10:00,23.93,24.0,23.92,23.96,92000.0,21.1725,21.2344,21.1636,21.199,92000.0
2014-02-10 10:15:00,23.96,23.99,23.92,23.95,69400.0,21.199,21.2256,21.1636,21.1902,69400.0
2014-02-10 10:20:00,23.95,24.0,23.93,23.95,76700.0,21.1902,21.2344,21.1725,21.1902,76700.0
2014-02-10 10:25:00,23.93,23.94,23.89,23.93,86700.0,21.1725,21.1813,21.1371,21.1725,86700.0
2014-02-10 10:30:00,23.93,23.94,23.9,23.93,161100.0,21.1725,21.1813,21.1459,21.1725,161100.0
2014-02-10 10:35:00,23.93,23.94,23.89,23.93,69600.0,21.1725,21.1813,21.1371,21.1725,69600.0
2014-02-10 10:40:00,23.93,23.94,23.87,23.87,91800.0,21.1725,21.1813,21.1194,21.1194,91800.0
2014-02-10 10:45:00,23.86,23.86,23.72,23.73,88100.0,21.1106,21.1106,20.9867,20.9955,88100.0
2014-02-10 10:50:00,23.73,23.79,23.72,23.77,38300.0,20.9955,21.0486,20.9867,21.0309,38300.0
2014-02-10 10:55:00,23.76,23.79,23.75,23.77,40100.0,21.0221,21.0486,21.0132,21.0309,40100.0
2014-02-10 11:00:00,23.77,23.79,23.69,23.69,51400.0,21.0309,21.0486,20.9601,20.9601,51400.0
2014-02-10 11:05:00,23.7,23.73,23.68,23.69,56700.0,20.969,20.9955,20.9513,20.9601,56700.0
2014-02-10 11:10:00,23.69,23.7,23.66,23.67,21300.0,20.9601,20.969,20.9336,20.9424,21300.0
2014-02-10 11:15:00,23.67,23.69,23.66,23.67,40200.0,20.9424,20.9601,20.9336,20.9424,40200.0
2014-02-10 11:20:00,23.67,23.69,23.61,23.68,100500.0,20.9424,20.9601,20.8894,20.9513,100500.0
2014-02-10 11:25:00,23.68,23.74,23.68,23.72,83300.0,20.9513,21.0044,20.9513,20.9867,83300.0
2014-02-10 11:30:00,23.73,23.76,23.73,23.73,45100.0,20.9955,21.0221,20.9955,20.9955,45100.0
2014-02-10 11:35:00,23.72,23.72,23.66,23.67,50200.0,20.9867,20.9867,20.9336,20.9424,50200.0
2014-02-10 11:40:00,23.67,23.72,23.64,23.64,48000.0,20.9424,20.9867,20.9159,20.9159,48000.0
2014-02-10 11:45:00,23.65,23.66,23.61,23.65,66700.0,20.9247,20.9336,20.8894,20.9247,66700.0
2014-02-10 11:50:00,23.64,23.65,23.58,23.59,57900.0,20.9159,20.9247,20.8628,20.8717,57900.0
2014-02-10 11:55:00,23.58,23.59,23.55,23.56,98300.0,20.8628,20.8717,20.8363,20.8451,98300.0
2014-02-10 12:00:00,23.55,23.57,23.51,23.51,67800.0,20.8363,20.854,20.8009,20.8009,67800.0
2014-02-10 12:05:00,23.5,23.51,23.44,23.44,74100.0,20.792,20.8009,20.7389,20.7389,74100.0
2014-02-10 12:10:00,23.44,23.44,23.38,23.39,110900.0,20.7389,20.7389,20.6859,20.6947,110900.0
2014-02-10 12:15:00,23.39,23.43,23.38,23.39,90500.0,20.6947,20.7301,20.6859,20.6947,90500.0
2014-02-10 12:20:00,23.41,23.41,23.36,23.39,59100.0,20.7124,20.7124,20.6682,20.6947,59100.0
2014-02-10 12:25:00,23.38,23.38,23.31,23.32,55300.0,20.6859,20.6859,20.6239,20.6328,55300.0
2014-02-10 12:30:00,23.33,23.48,23.29,23.45,510500.0,20.6416,20.7743,20.6062,20.7478,510500.0
2014-02-10 12:35:00,23.46,23.62,23.45,23.53,186300.0,20.7566,20.8982,20.7478,20.8186,186300.0
2014-02-10 12:40:00,23.54,23.55,23.52,23.55,52100.0,20.8274,20.8363,20.8097,20.8363,52100.0
2014-02-10 12:45:00,23.55,23.55,23.44,23.44,53400.0,20.8363,20.8363,20.7389,20.7389,53400.0
2014-02-10 12:50:00,23.44,23.48,23.4,23.47,66100.0,20.7389,20.7743,20.7036,20.7655,66100.0
2014-02-10 12:55:00,23.47,23.49,23.41,23.43,38000.0,20.7655,20.7832,20.7124,20.7301,38000.0
2014-02-10 13:00:00,23.44,23.45,23.38,23.38,51000.0,20.7389,20.7478,20.6859,20.6859,51000.0
2014-02-10 13:05:00,23.38,23.4,23.34,23.37,92000.0,20.6859,20.7036,20.6505,20.677,92000.0
2014-02-10 13:10:00,23.38,23.41,23.32,23.34,135400.0,20.6859,20.7124,20.6328,20.6505,135400.0
2014-02-10 13:15:00,23.33,23.44,23.3,23.44,342700.0,20.6416,20.7389,20.6151,20.7389,342700.0
2014-02-10 13:20:00,23.43,23.52,23.42,23.51,76500.0,20.7301,20.8097,20.7213,20.8009,76500.0
2014-02-10 13:25:00,23.52,23.52,23.45,23.46,33200.0,20.8097,20.8097,20.7478,20.7566,33200.0
2014-02-10 13:30:00,23.46,23.56,23.46,23.56,33100.0,20.7566,20.8451,20.7566,20.8451,33100.0
2014-02-10 13:35:00,23.56,23.6,23.53,23.6,59500.0,20.8451,20.8805,20.8186,20.8805,59500.0
2014-02-10 13:40:00,23.6,23.61,23.55,23.58,71400.0,20.8805,20.8894,20.8363,20.8628,71400.0
2014-02-10 13:45:00,23.58,23.59,23.54,23.54,29400.0,20.8628,20.8717,20.8274,20.8274,29400.0
2014-02-10 13:50:00,23.54,23.54,23.47,23.5,54100.0,20.8274,20.8274,20.7655,20.792,54100.0
2014-02-10 13:55:00,23.5,23.51,23.47,23.49,26200.0,20.792,20.8009,20.7655,20.7832,26200.0
2014-02-10 14:00:00,23.5,23.53,23.48,23.52,30300.0,20.792,20.8186,20.7743,20.8097,30300.0
2014-02-10 14:05:00,23.52,23.56,23.48,23.54,40800.0,20.8097,20.8451,20.7743,20.8274,40800.0
2014-02-10 14:10:00,23.54,23.59,23.52,23.55,44100.0,20.8274,20.8717,20.8097,20.8363,44100.0
2014-02-10 14:15:00,23.56,23.61,23.54,23.59,64400.0,20.8451,20.8894,20.8274,20.8717,64400.0
2014-02-10 14:20:00,23.58,23.62,23.55,23.58,79200.0,20.8628,20.8982,20.8363,20.8628,79200.0
2014-02-10 14:25:00,23.58,23.59,23.56,23.56,38600.0,20.8628,20.8717,20.8451,20.8451,38600.0
2014-02-10 14:30:00,23.57,23.61,23.57,23.61,52100.0,20.854,20.8894,20.854,20.8894,52100.0
2014-02-10 14:35:00,23.61,23.69,23.59,23.65,119500.0,20.8894,20.9601,20.8717,20.9247,119500.0
2014-02-10 14:40:00,23.66,23.66,23.59,23.59,73500.0,20.9336,20.9336,20.8717,20.8717,73500.0
2014-02-10 14:45:00,23.6,23.6,23.54,23.55,184600.0,20.8805,20.8805,20.8274,20.8363,184600.0
2014-02-10 14:50:00,23.54,23.55,23.51,23.51,66300.0,20.8274,20.8363,20.8009,20.8009,66300.0
2014-02-10 14:55:00,23.52,23.52,23.46,23.46,132600.0,20.8097,20.8097,20.7566,20.7566,132600.0
2014-02-10 15:00:00,23.47,23.51,23.46,23.48,79100.0,20.7655,20.8009,20.7566,20.7743,79100.0
2014-02-10 15:05:00,23.49,23.52,23.48,23.51,29300.0,20.7832,20.8097,20.7743,20.8009,29300.0
2014-02-10 15:10:00,23.5,23.51,23.46,23.5,75400.0,20.792,20.8009,20.7566,20.792,75400.0
2014-02-10 15:15:00,23.5,23.52,23.48,23.5,48800.0,20.792,20.8097,20.7743,20.792,48800.0
2014-02-10 15:20:00,23.5,23.52,23.47,23.48,93000.0,20.792,20.8097,20.7655,20.7743,93000.0
2014-02-10 15:25:00,23.49,23.5,23.44,23.46,117500.0,20.7832,20.792,20.7389,20.7566,117500.0
2014-02-10 15:30:00,23.46,23.51,23.46,23.5,78900.0,20.7566,20.8009,20.7566,20.792,78900.0
2014-02-10 15:35:00,23.5,23.55,23.49,23.53,203100.0,20.792,20.8363,20.7832,20.8186,203100.0
2014-02-10 15:40:00,23.53,23.57,23.48,23.52,327800.0,20.8186,20.854,20.7743,20.8097,327800.0
2014-02-10 15:45:00,23.53,23.54,23.5,23.52,161300.0,20.8186,20.8274,20.792,20.8097,161300.0
2014-02-10 15:50:00,23.52,23.53,23.51,23.53,140100.0,20.8097,20.8186,20.8009,20.8186,140100.0
2014-02-10 15:55:00,23.52,23.55,23.52,23.55,234500.0,20.8097,20.8363,20.8097,20.8363,234500.0
2014-02-11 09:30:00,23.48,23.49,23.32,23.4,112600.0,20.7743,20.7832,20.6328,20.7036,112600.0
2014-02-11 09:35:00,23.42,23.55,23.41,23.47,56600.0,20.7213,20.8363,20.7124,20.7655,56600.0
2014-02-11 09:40:00,23.45,23.48,23.31,23.34,71100.0,20.7478,20.7743,20.6239,20.6505,71100.0
2014-02-11 09:45:00,23.35,23.45,23.15,23.16,222800.0,20.6593,20.7478,20.4824,20.4912,222800.0
2014-02-11 09:50:00,23.16,23.21,23.11,23.13,165600.0,20.4912,20.5355,20.447,20.4647,165600.0
2014-02-11 09:55:00,23.14,23.32,23.11,23.22,82200.0,20.4735,20.6328,20.447,20.5443,82200.0
2014-02-11 10:00:00,23.23,23.37,23.22,23.31,209300.0,20.5531,20.677,20.5443,20.6239,209300.0
2014-02-11 10:05:00,23.31,23.37,23.29,23.34,120500.0,20.6239,20.677,20.6062,20.6505,120500.0
2014-02-11 10:10:00,23.33,23.34,23.29,23.32,153400.0,20.6416,20.6505,20.6062,20.6328,153400.0
2014-02-11 10:15:00,23.31,23.32,23.24,23.28,144800.0,20.6239,20.6328,20.562,20.5974,144800.0
2014-02-11 10:20:00,23.28,23.38,23.25,23.38,154700.0,20.5974,20.6859,20.5708,20.6859,154700.0
2014-02-11 10:25:00,23.38,23.44,23.36,23.42,66900.0,20.6859,20.7389,20.6682,20.7213,66900.0
2014-02-11 10:30:00,23.42,23.45,23.39,23.42,47000.0,20.7213,20.7478,20.6947,20.7213,47000.0
2014-02-11 10:35:00,23.43,23.46,23.42,23.42,41700.0,20.7301,20.7566,20.7213,20.7213,41700.0
2014-02-11 10:40:00,23.42,23.43,23.37,23.39,28500.0,20.7213,20.7301,20.677,20.6947,28500.0
2014-02-11 10:45:00,23.38,23.42,23.37,23.38,76300.0,20.6859,20.7213,20.677,20.6859,76300.0
2014-02-11 10:50:00,23.37,23.39,23.35,23.37,60900.0,20.677,20.6947,20.6593,20.677,60900.0
2014-02-11 10:55:00,23.36,23.41,23.34,23.41,72300.0,20.6682,20.7124,20.6505,20.7124,72300.0
2014-02-11 11:00:00,23.41,23.46,23.41,23.42,49700.0,20.7124,20.7566,20.7124,20.7213,49700.0
2014-02-11 11:05:00,23.41,23.42,23.37,23.41,94400.0,20.7124,20.7213,20.677,20.7124,94400.0
2014-02-11 11:10:00,23.4,23.43,23.39,23.39,51900.0,20.7036,20.7301,20.6947,20.6947,51900.0
2014-02-11 11:15:00,23.4,23.46,23.39,23.45,101600.0,20.7036,20.7566,20.6947,20.7478,101600.0
2014-02-11 11:20:00,23.45,23.53,23.43,23.51,292700.0,20.7478,20.8186,20.7301,20.8009,292700.0
2014-02-11 11:25:00,23.52,23.59,23.51,23.55,73200.0,20.8097,20.8717,20.8009,20.8363,73200.0
2014-02-11 11:30:00,23.56,23.56,23.53,23.54,91400.0,20.8451,20.8451,20.8186,20.8274,91400.0
2014-02-11 11:35:00,23.54,23.55,23.48,23.5,101400.0,20.8274,20.8363,20.7743,20.792,101400.0
2014-02-11 11:40:00,23.5,23.51,23.42,23.43,151000.0,20.792,20.8009,20.7213,20.7301,151000.0
2014-02-11 11:45:00,23.43,23.48,23.41,23.48,65000.0,20.7301,20.7743,20.7124,20.7743,65000.0
2014-02-11 11:50:00,23.47,23.51,23.47,23.5,40400.0,20.7655,20.8009,20.7655,20.792,40400.0
2014-02-11 11:55:00,23.51,23.53,23.49,23.52,57900.0,20.8009,20.8186,20.7832,20.8097,57900.0
2014-02-11 12:00:00,23.52,23.55,23.51,23.54,44900.0,20.8097,20.8363,20.8009,20.8274,44900.0
2014-02-11 12:05:00,23.55,23.55,23.48,23.49,36600.0,20.8363,20.8363,20.7743,20.7832,36600.0
2014-02-11 12:10:00,23.49,23.5,23.46,23.46,71000.0,20.7832,20.792,20.7566,20.7566,71000.0
2014-02-11 12:15:00,23.45,23.48,23.44,23.47,52900.0,20.7478,20.7743,20.7389,20.7655,52900.0
2014-02-11 12:20:00,23.47,23.48,23.44,23.44,27900.0,20.7655,20.7743,20.7389,20.7389,27900.0
2014-02-11 12:25:00,23.44,23.5,23.44,23.49,38800.0,20.7389,20.792,20.7389,20.7832,38800.0
2014-02-11 12:30:00,23.49,23.51,23.47,23.47,17300.0,20.7832,20.8009,20.7655,20.7655,17300.0
2014-02-11 12:35:00,23.47,23.49,23.44,23.45,50300.0,20.7655,20.7832,20.7389,20.7478,50300.0
2014-02-11 12:40:00,23.46,23.48,23.45,23.47,46900.0,20.7566,20.7743,20.7478,20.7655,46900.0
2014-02-11 12:45:00,23.47,23.48,23.46,23.46,28400.0,20.7655,20.7743,20.7566,20.7566,28400.0
2014-02-11 12:50:00,23.46,23.47,23.43,23.43,25800.0,20.7566,20.7655,20.7301,20.7301,25800.0
2014-02-11 12:55:00,23.44,23.44,23.42,23.42,30500.0,20.7389,20.7389,20.7213,20.7213,30500.0
2014-02-11 13:00:00,23.43,23.48,23.42,23.45,42400.0,20.7301,20.7743,20.7213,20.7478,42400.0
2014-02-11 13:05:00,23.45,23.46,23.42,23.43,37400.0,20.7478,20.7566,20.7213,20.7301,37400.0
2014-02-11 13:10:00,23.44,23.47,23.43,23.47,49500.0,20.7389,20.7655,20.7301,20.7655,49500.0
2014-02-11 13:15:00,23.48,23.48,23.45,23.47,40300.0,20.7743,20.7743,20.7478,20.7655,40300.0
2014-02-11 13:20:00,23.46,23.46,23.4,23.4,34000.0,20.7566,20.7566,20.7036,20.7036,34000.0
2014-02-11 13:25:00,23.41,23.42,23.39,23.4,50200.0,20.7124,20.7213,20.6947,20.7036,50200.0
2014-02-11 13:30:00,23.39,23.41,23.39,23.39,54700.0,20.6947,20.7124,20.6947,20.6947,54700.0
2014-02-11 13:35:00,23.39,23.41,23.39,23.41,32300.0,20.6947,20.7124,20.6947,20.7124,32300.0
2014-02-11 13:40:00,23.41,23.43,23.4,23.42,23900.0,20.7124,20.7301,20.7036,20.7213,23900.0
2014-02-11 13:45:00,23.43,23.44,23.39,23.4,73800.0,20.7301,20.7389,20.6947,20.7036,73800.0
2014-02-11 13:50:00,23.41,23.44,23.4,23.42,32000.0,20.7124,20.7389,20.7036,20.7213,32000.0
2014-02-11 13:55:00,23.43,23.44,23.42,23.44,28700.0,20.7301,20.7389,20.7213,20.7389,28700.0
2014-02-11 14:00:00,23.44,23.45,23.41,23.43,44900.0,20.7389,20.7478,20.7124,20.7301,44900.0
2014-02-11 14:05:00,23.44,23.46,23.43,23.45,43700.0,20.7389,20.7566,20.7301,20.7478,43700.0
2014-02-11 14:10:00,23.46,23.46,23.41,23.41,49500.0,20.7566,20.7566,20.7124,20.7124,49500.0
2014-02-11 14:15:00,23.42,23.43,23.41,23.43,37700.0,20.7213,20.7301,20.7124,20.7301,37700.0
2014-02-11 14:20:00,23.42,23.45,23.42,23.45,47500.0,20.7213,20.7478,20.7213,20.7478,47500.0
2014-02-11 14:25:00,23.45,23.45,23.42,23.43,22400.0,20.7478,20.7478,20.7213,20.7301,22400.0
2014-02-11 14:30:00,23.42,23.43,23.41,23.42,44400.0,20.7213,20.7301,20.7124,20.7213,44400.0
2014-02-11 14:35:00,23.42,23.43,23.4,23.42,58800.0,20.7213,20.7301,20.7036,20.7213,58800.0
2014-02-11 14:40:00,23.42,23.46,23.41,23.44,61100.0,20.7213,20.7566,20.7124,20.7389,61100.0
2014-02-11 14:45:00,23.45,23.45,23.44,23.45,24000.0,20.7478,20.7478,20.7389,20.7478,24000.0
2014-02-11 14:50:00,23.45,23.45,23.41,23.41,101000.0,20.7478,20.7478,20.7124,20.7124,101000.0
2014-02-11 14:55:00,23.41,23.43,23.4,23.41,82700.0,20.7124,20.7301,20.7036,20.7124,82700.0
2014-02-11 15:00:00,23.42,23.45,23.42,23.42,58500.0,20.7213,20.7478,20.7213,20.7213,58500.0
2014-02-11 15:05:00,23.43,23.46,23.42,23.45,85100.0,20.7301,20.7566,20.7213,20.7478,85100.0
2014-02-11 15:10:00,23.46,23.47,23.45,23.45,51700.0,20.7566,20.7655,20.7478,20.7478,51700.0
2014-02-11 15:15:00,23.46,23.47,23.44,23.47,65900.0,20.7566,20.7655,20.7389,20.7655,65900.0
2014-02-11 15:20:00,23.46,23.47,23.41,23.41,80700.0,20.7566,20.7655,20.7124,20.7124,80700.0
2014-02-11 15:25:00,23.41,23.42,23.37,23.38,88600.0,20.7124,20.7213,20.677,20.6859,88600.0
2014-02-11 15:30:00,23.38,23.41,23.38,23.38,81400.0,20.6859,20.7124,20.6859,20.6859,81400.0
2014-02-11 15:35:00,23.39,23.39,23.37,23.37,65700.0,20.6947,20.6947,20.677,20.677,65700.0
2014-02-11 15:40:00,23.38,23.38,23.36,23.38,84700.0,20.6859,20.6859,20.6682,20.6859,84700.0
2014-02-11 15:45:00,23.38,23.39,23.34,23.38,213600.0,20.6859,20.6947,20.6505,20.6859,213600.0
2014-02-11 15:50:00,23.39,23.39,23.35,23.37,186500.0,20.6947,20.6947,20.6593,20.677,186500.0
2014-02-11 15:55:00,23.37,23.37,23.32,23.32,284100.0,20.677,20.677,20.6328,20.6328,284100.0
2014-02-12 09:30:00,23.44,23.6,23.41,23.55,63100.0,20.7389,20.8805,20.7124,20.8363,63100.0
2014-02-12 09:35:00,23.53,23.53,23.42,23.47,40800.0,20.8186,20.8186,20.7213,20.7655,40800.0
2014-02-12 09:40:00,23.47,23.51,23.34,23.36,44300.0,20.7655,20.8009,20.6505,20.6682,44300.0
2014-02-12 09:45:00,23.37,23.42,23.3,23.42,120700.0,20.677,20.7213,20.6151,20.7213,120700.0
2014-02-12 09:50:00,23.42,23.45,23.34,23.39,61100.0,20.7213,20.7478,20.6505,20.6947,61100.0
2014-02-12 09:55:00,23.4,23.43,23.3,23.31,181300.0,20.7036,20.7301,20.6151,20.6239,181300.0
2014-02-12 10:00:00,23.32,23.35,23.28,23.31,157500.0,20.6328,20.6593,20.5974,20.6239,157500.0
2014-02-12 10:05:00,23.31,23.34,23.28,23.31,164800.0,20.6239,20.6505,20.5974,20.6239,164800.0
2014-02-12 10:10:00,23.3,23.34,23.26,23.28,118400.0,20.6151,20.6505,20.5797,20.5974,118400.0
2014-02-12 10:15:00,23.27,23.3,23.21,23.21,94900.0,20.5885,20.6151,20.5355,20.5355,94900.0
2014-02-12 10:20:00,23.22,23.28,23.17,23.28,85400.0,20.5443,20.5974,20.5001,20.5974,85400.0
2014-02-12 10:25:00,23.28,23.3,23.25,23.3,75800.0,20.5974,20.6151,20.5708,20.6151,75800.0
2014-02-12 10:30:00,23.3,23.3,23.23,23.24,171700.0,20.6151,20.6151,20.5531,20.562,171700.0
2014-02-12 10:35:00,23.25,23.33,23.25,23.33,60900.0,20.5708,20.6416,20.5708,20.6416,60900.0
2014-02-12 10:40:00,23.33,23.34,23.23,23.23,89500.0,20.6416,20.6505,20.5531,20.5531,89500.0
2014-02-12 10:45:00,23.24,23.28,23.19,23.25,83300.0,20.562,20.5974,20.5178,20.5708,83300.0
2014-02-12 10:50:00,23.25,23.29,23.2,23.26,46000.0,20.5708,20.6062,20.5266,20.5797,46000.0
2014-02-12 10:55:00,23.25,23.26,23.18,23.2,32400.0,20.5708,20.5797,20.5089,20.5266,32400.0
2014-02-12 11:00:00,23.2,23.28,23.19,23.28,38400.0,20.5266,20.5974,20.5178,20.5974,38400.0
2014-02-12 11:05:00,23.28,23.3,23.24,23.29,23900.0,20.5974,20.6151,20.562,20.6062,23900.0
2014-02-12 11:10:00,23.3,23.31,23.29,23.29,31000.0,20.6151,20.6239,20.6062,20.6062,31000.0
2014-02-12 11:15:00,23.29,23.29,23.23,23.29,28100.0,20.6062,20.6062,20.5531,20.6062,28100.0
2014-02-12 11:20:00,23.29,23.29,23.23,23.25,38300.0,20.6062,20.6062,20.5531,20.5708,38300.0
2014-02-12 11:25:00,23.25,23.26,23.2,23.21,29800.0,20.5708,20.5797,20.5266,20.5355,29800.0
2014-02-12 11:30:00,23.2,23.27,23.2,23.26,26800.0,20.5266,20.5885,20.5266,20.5797,26800.0
2014-02-12 11:35:00,23.26,23.28,23.19,23.25,35000.0,20.5797,20.5974,20.5178,20.5708,35000.0
2014-02-12 11:40:00,23.26,23.28,23.2,23.24,35300.0,20.5797,20.5974,20.5266,20.562,35300.0
2014-02-12 11:45:00,23.23,23.27,23.22,23.22,37500.0,20.5531,20.5885,20.5443,20.5443,37500.0
2014-02-12 11:50:00,23.21,23.21,23.16,23.21,34900.0,20.5355,20.5355,20.4912,20.5355,34900.0
2014-02-12 11:55:00,23.21,23.22,23.17,23.17,49800.0,20.5355,20.5443,20.5001,20.5001,49800.0
2014-02-12 12:00:00,23.17,23.22,23.14,23.21,40300.0,20.5001,20.5443,20.4735,20.5355,40300.0
2014-02-12 12:05:00,23.21,23.25,23.21,23.23,17700.0,20.5355,20.5708,20.5355,20.5531,17700.0
2014-02-12 12:10:00,23.22,23.23,23.17,23.17,24500.0,20.5443,20.5531,20.5001,20.5001,24500.0
2014-02-12 12:15:00,23.17,23.2,23.15,23.2,34100.0,20.5001,20.5266,20.4824,20.5266,34100.0
2014-02-12 12:20:00,23.2,23.23,23.19,23.19,19200.0,20.5266,20.5531,20.5178,20.5178,19200.0
2014-02-12 12:25:00,23.19,23.21,23.18,23.21,22300.0,20.5178,20.5355,20.5089,20.5355,22300.0
2014-02-12 12:30:00,23.22,23.25,23.22,23.25,14500.0,20.5443,20.5708,20.5443,20.5708,14500.0
2014-02-12 12:35:00,23.24,23.32,23.24,23.3,35000.0,20.562,20.6328,20.562,20.6151,35000.0
2014-02-12 12:40:00,23.29,23.33,23.27,23.3,25900.0,20.6062,20.6416,20.5885,20.6151,25900.0
2014-02-12 12:45:00,23.3,23.3,23.24,23.26,20000.0,20.6151,20.6151,20.562,20.5797,20000.0
2014-02-12 12:50:00,23.26,23.35,23.25,23.34,32300.0,20.5797,20.6593,20.5708,20.6505,32300.0
2014-02-12 12:55:00,23.34,23.35,23.28,23.3,22700.0,20.6505,20.6593,20.5974,20.6151,22700.0
2014-02-12 13:00:00,23.31,23.31,23.28,23.28,13100.0,20.6239,20.6239,20.5974,20.5974,13100.0
2014-02-12 13:05:00,23.28,23.3,23.26,23.28,29300.0,20.5974,20.6151,20.5797,20.5974,29300.0
2014-02-12 13:10:00,23.28,23.28,23.25,23.28,16700.0,20.5974,20.5974,20.5708,20.5974,16700.0
2014-02-12 13:15:00,23.29,23.32,23.26,23.3,28200.0,20.6062,20.6328,20.5797,20.6151,28200.0
2014-02-12 13:20:00,23.3,23.33,23.28,23.33,33200.0,20.6151,20.6416,20.5974,20.6416,33200.0
2014-02-12 13:25:00,23.32,23.32,23.28,23.28,19800.0,20.6328,20.6328,20.5974,20.5974,19800.0
2014-02-12 13:30:00,23.28,23.33,23.28,23.3,21300.0,20.5974,20.6416,20.5974,20.6151,21300.0
2014-02-12 13:35:00,23.3,23.32,23.28,23.32,26100.0,20.6151,20.6328,20.5974,20.6328,26100.0
2014-02-12 13:40:00,23.32,23.32,23.26,23.28,26800.0,20.6328,20.6328,20.5797,20.5974,26800.0
2014-02-12 13:45:00,23.29,23.3,23.29,23.29,16700.0,20.6062,20.6151,20.6062,20.6062,16700.0
2014-02-12 13:50:00,23.3,23.31,23.29,23.3,28300.0,20.6151,20.6239,20.6062,20.6151,28300.0
2014-02-12 13:55:00,23.29,23.33,23.29,23.29,31500.0,20.6062,20.6416,20.6062,20.6062,31500.0
2014-02-12 14:00:00,23.3,23.32,23.29,23.31,31000.0,20.6151,20.6328,20.6062,20.6239,31000.0
2014-02-12 14:05:00,23.32,23.34,23.31,23.33,46900.0,20.6328,20.6505,20.6239,20.6416,46900.0
2014-02-12 14:10:00,23.33,23.33,23.25,23.25,46400.0,20.6416,20.6416,20.5708,20.5708,46400.0
2014-02-12 14:15:00,23.25,23.29,23.25,23.27,20400.0,20.5708,20.6062,20.5708,20.5885,20400.0
2014-02-12 14:20:00,23.28,23.28,23.26,23.27,13100.0,20.5974,20.5974,20.5797,20.5885,13100.0
2014-02-12 14:25:00,23.27,23.28,23.25,23.26,37800.0,20.5885,20.5974,20.5708,20.5797,37800.0
2014-02-12 14:30:00,23.26,23.26,23.22,23.22,27000.0,20.5797,20.5797,20.5443,20.5443,27000.0
2014-02-12 14:35:00,23.22,23.23,23.19,23.19,18500.0,20.5443,20.5531,20.5178,20.5178,18500.0
2014-02-12 14:40:00,23.19,23.24,23.19,23.24,28300.0,20.5178,20.562,20.5178,20.562,28300.0
2014-02-12 14:45:00,23.24,23.24,23.16,23.18,35800.0,20.562,20.562,20.4912,20.5089,35800.0
2014-02-12 14:50:00,23.17,23.22,23.17,23.22,32100.0,20.5001,20.5443,20.5001,20.5443,32100.0
2014-02-12 14:55:00,23.21,23.22,23.19,23.2,24800.0,20.5355,20.5443,20.5178,20.5266,24800.0
2014-02-12 15:00:00,23.2,23.23,23.18,23.18,40900.0,20.5266,20.5531,20.5089,20.5089,40900.0
2014-02-12 15:05:00,23.19,23.2,23.17,23.19,35800.0,20.5178,20.5266,20.5001,20.5178,35800.0
2014-02-12 15:10:00,23.19,23.21,23.17,23.2,43300.0,20.5178,20.5355,20.5001,20.5266,43300.0
2014-02-12 15:15:00,23.2,23.21,23.18,23.2,39500.0,20.5266,20.5355,20.5089,20.5266,39500.0
2014-02-12 15:20:00,23.2,23.21,23.18,23.18,35700.0,20.5266,20.5355,20.5089,20.5089,35700.0
2014-02-12 15:25:00,23.18,23.19,23.16,23.16,27400.0,20.5089,20.5178,20.4912,20.4912,27400.0
2014-02-12 15:30:00,23.16,23.22,23.16,23.22,49100.0,20.4912,20.5443,20.4912,20.5443,49100.0
2014-02-12 15:35:00,23.22,23.22,23.18,23.2,84400.0,20.5443,20.5443,20.5089,20.5266,84400.0
2014-02-12 15:40:00,23.19,23.23,23.19,23.22,48700.0,20.5178,20.5531,20.5178,20.5443,48700.0
2014-02-12 15:45:00,23.23,23.26,23.23,23.24,174900.0,20.5531,20.5797,20.5531,20.562,174900.0
2014-02-12 15:50:00,23.24,23.24,23.19,23.2,162400.0,20.562,20.562,20.5178,20.5266,162400.0
2014-02-12 15:55:00,23.21,23.23,23.21,23.22,198700.0,20.5355,20.5531,20.5355,20.5443,198700.0
2014-02-13 09:30:00,23.11,23.15,22.94,23.14,84300.0,20.447,20.4824,20.2966,20.4735,84300.0
2014-02-13 09:35:00,23.13,23.18,22.98,23.01,52000.0,20.4647,20.5089,20.332,20.3585,52000.0
2014-02-13 09:40:00,23.03,23.04,22.91,22.93,68800.0,20.3762,20.385,20.27,20.2877,68800.0
2014-02-13 09:45:00,22.93,22.93,22.86,22.92,44000.0,20.2877,20.2877,20.2258,20.2789,44000.0
2014-02-13 09:50:00,22.93,23.01,22.88,22.88,102600.0,20.2877,20.3585,20.2435,20.2435,102600.0
2014-02-13 09:55:00,22.88,22.9,22.85,22.86,43900.0,20.2435,20.2612,20.2169,20.2258,43900.0
2014-02-13 10:00:00,22.86,23.03,22.85,22.99,136200.0,20.2258,20.3762,20.2169,20.3408,136200.0
2014-02-13 10:05:00,23.0,23.07,23.0,23.03,42100.0,20.3497,20.4116,20.3497,20.3762,42100.0
2014-02-13 10:10:00,23.03,23.03,22.96,23.01,44400.0,20.3762,20.3762,20.3143,20.3585,44400.0
2014-02-13 10:15:00,23.01,23.08,23.01,23.02,51900.0,20.3585,20.4204,20.3585,20.3673,51900.0
2014-02-13 10:20:00,23.03,23.07,23.0,23.0,60500.0,20.3762,20.4116,20.3497,20.3497,60500.0
2014-02-13 10:25:00,22.99,23.05,22.99,23.05,72500.0,20.3408,20.3939,20.3408,20.3939,72500.0
2014-02-13 10:30:00,23.05,23.14,23.04,23.13,42500.0,20.3939,20.4735,20.385,20.4647,42500.0
2014-02-13 10:35:00,23.13,23.13,23.1,23.11,24000.0,20.4647,20.4647,20.4381,20.447,24000.0
2014-02-13 10:40:00,23.1,23.14,23.07,23.08,43500.0,20.4381,20.4735,20.4116,20.4204,43500.0
2014-02-13 10:45:00,23.08,23.09,23.01,23.02,37500.0,20.4204,20.4293,20.3585,20.3673,37500.0
2014-02-13 10:50:00,23.01,23.12,23.01,23.11,102600.0,20.3585,20.4558,20.3585,20.447,102600.0
2014-02-13 10:55:00,23.11,23.15,23.09,23.15,39500.0,20.447,20.4824,20.4293,20.4824,39500.0
2014-02-13 11:00:00,23.16,23.19,23.12,23.12,30600.0,20.4912,20.5178,20.4558,20.4558,30600.0
2014-02-13 11:05:00,23.12,23.13,23.09,23.13,21300.0,20.4558,20.4647,20.4293,20.4647,21300.0
2014-02-13 11:10:00,23.12,23.12,23.04,23.05,81200.0,20.4558,20.4558,20.385,20.3939,81200.0
2014-02-13 11:15:00,23.05,23.05,23.02,23.04,51700.0,20.3939,20.3939,20.3673,20.385,51700.0
2014-02-13 11:20:00,23.05,23.13,23.05,23.11,44900.0,20.3939,20.4647,20.3939,20.447,44900.0
2014-02-13 11:25:00,23.11,23.12,23.09,23.1,43000.0,20.447,20.4558,20.4293,20.4381,43000.0
2014-02-13 11:30:00,23.1,23.18,23.09,23.11,46600.0,20.4381,20.5089,20.4293,20.447,46600.0
2014-02-13 11:35:00,23.1,23.15,23.1,23.14,31300.0,20.4381,20.4824,20.4381,20.4735,31300.0
2014-02-13 11:40:00,23.14,23.16,23.13,23.14,17000.0,20.4735,20.4912,20.4647,20.4735,17000.0
2014-02-13 11:45:00,23.15,23.17,23.13,23.15,16000.0,20.4824,20.5001,20.4647,20.4824,16000.0
2014-02-13 11:50:00,23.14,23.15,23.11,23.11,40100.0,20.4735,20.4824,20.447,20.447,40100.0
2014-02-13 11:55:00,23.12,23.12,23.03,23.05,41000.0,20.4558,20.4558,20.3762,20.3939,41000.0
2014-02-13 12:00:00,23.05,23.07,23.04,23.04,44000.0,20.3939,20.4116,20.385,20.385,44000.0
2014-02-13 12:05:00,23.04,23.07,23.04,23.07,13700.0,20.385,20.4116,20.385,20.4116,13700.0
2014-02-13 12:10:00,23.07,23.13,23.06,23.08,38400.0,20.4116,20.4647,20.4027,20.4204,38400.0
2014-02-13 12:15:00,23.08,23.08,23.04,23.05,17900.0,20.4204,20.4204,20.385,20.3939,17900.0
2014-02-13 12:20:00,23.05,23.07,23.05,23.06,26300.0,20.3939,20.4116,20.3939,20.4027,26300.0
2014-02-13 12:25:00,23.06,23.08,23.05,23.06,14800.0,20.4027,20.4204,20.3939,20.4027,14800.0
2014-02-13 12:30:00,23.07,23.07,22.99,22.99,40000.0,20.4116,20.4116,20.3408,20.3408,40000.0
2014-02-13 12:35:00,23.0,23.02,22.99,23.0,66100.0,20.3497,20.3673,20.3408,20.3497,66100.0
2014-02-13 12:40:00,23.0,23.02,22.98,22.98,52000.0,20.3497,20.3673,20.332,20.332,52000.0
2014-02-13 12:45:00,22.98,23.02,22.97,23.02,40500.0,20.332,20.3673,20.3231,20.3673,40500.0
2014-02-13 12:50:00,23.02,23.08,23.0,23.08,31300.0,20.3673,20.4204,20.3497,20.4204,31300.0
2014-02-13 12:55:00,23.08,23.14,23.08,23.13,43300.0,20.4204,20.4735,20.4204,20.4647,43300.0
2014-02-13 13:00:00,23.13,23.13,23.12,23.13,27200.0,20.4647,20.4647,20.4558,20.4647,27200.0
2014-02-13 13:05:00,23.12,23.17,23.12,23.15,41300.0,20.4558,20.5001,20.4558,20.4824,41300.0
2014-02-13 13:10:00,23.14,23.15,23.09,23.1,44600.0,20.4735,20.4824,20.4293,20.4381,44600.0
2014-02-13 13:15:00,23.09,23.1,23.06,23.08,68500.0,20.4293,20.4381,20.4027,20.4204,68500.0
2014-02-13 13:20:00,23.09,23.09,23.06,23.08,29900.0,20.4293,20.4293,20.4027,20.4204,29900.0
2014-02-13 13:25:00,23.08,23.11,23.07,23.11,43100.0,20.4204,20.447,20.4116,20.447,43100.0
2014-02-13 13:30:00,23.11,23.16,23.1,23.12,30600.0,20.447,20.4912,20.4381,20.4558,30600.0
2014-02-13 13:35:00,23.12,23.13,23.08,23.09,77000.0,20.4558,20.4647,20.4204,20.4293,77000.0
2014-02-13 13:40:00,23.09,23.13,23.09,23.13,30300.0,20.4293,20.4647,20.4293,20.4647,30300.0
2014-02-13 13:45:00,23.13,23.17,23.12,23.13,50100.0,20.4647,20.5001,20.4558,20.4647,50100.0
2014-02-13 13:50:00,23.13,23.17,23.13,23.14,42600.0,20.4647,20.5001,20.4647,20.4735,42600.0
2014-02-13 13:55:00,23.14,23.14,23.1,23.11,59200.0,20.4735,20.4735,20.4381,20.447,59200.0
2014-02-13 14:00:00,23.11,23.17,23.11,23.17,33300.0,20.447,20.5001,20.447,20.5001,33300.0
2014-02-13 14:05:00,23.16,23.25,23.16,23.25,35600.0,20.4912,20.5708,20.4912,20.5708,35600.0
2014-02-13 14:10:00,23.24,23.3,23.24,23.3,22600.0,20.562,20.6151,20.562,20.6151,22600.0
2014-02-13 14:15:00,23.3,23.31,23.18,23.18,91300.0,20.6151,20.6239,20.5089,20.5089,91300.0
2014-02-13 14:20:00,23.18,23.22,23.17,23.21,31800.0,20.5089,20.5443,20.5001,20.5355,31800.0
2014-02-13 14:25:00,23.21,23.24,23.19,23.21,57300.0,20.5355,20.562,20.5178,20.5355,57300.0
2014-02-13 14:30:00,23.2,23.28,23.19,23.27,79800.0,20.5266,20.5974,20.5178,20.5885,79800.0
2014-02-13 14:35:00,23.27,23.27,23.25,23.25,9000.0,20.5885,20.5885,20.5708,20.5708,9000.0
2014-02-13 14:40:00,23.26,23.29,23.25,23.27,47400.0,20.5797,20.6062,20.5708,20.5885,47400.0
2014-02-13 14:45:00,23.27,23.27,23.23,23.24,55700.0,20.5885,20.5885,20.5531,20.562,55700.0
2014-02-13 14:50:00,23.24,23.3,23.23,23.3,97600.0,20.562,20.6151,20.5531,20.6151,97600.0
2014-02-13 14:55:00,23.31,23.33,23.3,23.3,95400.0,20.6239,20.6416,20.6151,20.6151,95400.0
2014-02-13 15:00:00,23.3,23.31,23.29,23.31,35200.0,20.6151,20.6239,20.6062,20.6239,35200.0
2014-02-13 15:05:00,23.3,23.34,23.3,23.31,54400.0,20.6151,20.6505,20.6151,20.6239,54400.0
2014-02-13 15:10:00,23.31,23.31,23.27,23.29,47000.0,20.6239,20.6239,20.5885,20.6062,47000.0
2014-02-13 15:15:00,23.28,23.31,23.26,23.26,75100.0,20.5974,20.6239,20.5797,20.5797,75100.0
2014-02-13 15:20:00,23.25,23.26,23.23,23.24,71700.0,20.5708,20.5797,20.5531,20.562,71700.0
2014-02-13 15:25:00,23.23,23.31,23.23,23.3,73200.0,20.5531,20.6239,20.5531,20.6151,73200.0
2014-02-13 15:30:00,23.31,23.31,23.26,23.27,64500.0,20.6239,20.6239,20.5797,20.5885,64500.0
2014-02-13 15:35:00,23.28,23.28,23.26,23.26,64000.0,20.5974,20.5974,20.5797,20.5797,64000.0
2014-02-13 15:40:00,23.27,23.28,23.25,23.27,126400.0,20.5885,20.5974,20.5708,20.5885,126400.0
2014-02-13 15:45:00,23.27,23.28,23.24,23.26,138300.0,20.5885,20.5974,20.562,20.5797,138300.0
2014-02-13 15:50:00,23.26,23.27,23.23,23.23,204400.0,20.5797,20.5885,20.5531,20.5531,204400.0
2014-02-13 15:55:00,23.24,23.25,23.2,23.24,303200.0,20.562,20.5708,20.5266,20.562,303200.0
2014-02-14 09:30:00,23.24,23.32,23.2,23.2,68500.0,20.562,20.6328,20.5266,20.5266,68500.0
2014-02-14 09:35:00,23.2,23.36,23.2,23.23,58100.0,20.5266,20.6682,20.5266,20.5531,58100.0
2014-02-14 09:40:00,23.23,23.25,23.12,23.16,58900.0,20.5531,20.5708,20.4558,20.4912,58900.0
2014-02-14 09:45:00,23.15,23.21,23.09,23.11,55500.0,20.4824,20.5355,20.4293,20.447,55500.0
2014-02-14 09:50:00,23.1,23.36,23.09,23.21,91700.0,20.4381,20.6682,20.4293,20.5355,91700.0
2014-02-14 09:55:00,23.22,23.26,23.18,23.22,51100.0,20.5443,20.5797,20.5089,20.5443,51100.0
2014-02-14 10:00:00,23.23,23.28,23.18,23.21,72800.0,20.5531,20.5974,20.5089,20.5355,72800.0
2014-02-14 10:05:00,23.2,23.27,23.2,23.25,47400.0,20.5266,20.5885,20.5266,20.5708,47400.0
2014-02-14 10:10:00,23.25,23.36,23.25,23.31,41100.0,20.5708,20.6682,20.5708,20.6239,41100.0
2014-02-14 10:15:00,23.31,23.35,23.29,23.33,43600.0,20.6239,20.6593,20.6062,20.6416,43600.0
2014-02-14 10:20:00,23.32,23.39,23.3,23.34,37900.0,20.6328,20.6947,20.6151,20.6505,37900.0
2014-02-14 10:25:00,23.33,23.39,23.3,23.3,31800.0,20.6416,20.6947,20.6151,20.6151,31800.0
2014-02-14 10:30:00,23.31,23.32,23.27,23.31,22800.0,20.6239,20.6328,20.5885,20.6239,22800.0
2014-02-14 10:35:00,23.3,23.3,23.21,23.23,27400.0,20.6151,20.6151,20.5355,20.5531,27400.0
2014-02-14 10:40:00,23.24,23.28,23.24,23.28,37800.0,20.562,20.5974,20.562,20.5974,37800.0
2014-02-14 10:45:00,23.27,23.33,23.25,23.32,33500.0,20.5885,20.6416,20.5708,20.6328,33500.0
2014-02-14 10:50:00,23.32,23.32,23.27,23.28,14800.0,20.6328,20.6328,20.5885,20.5974,14800.0
2014-02-14 10:55:00,23.28,23.28,23.23,23.24,44500.0,20.5974,20.5974,20.5531,20.562,44500.0
2014-02-14 11:00:00,23.24,23.24,23.2,23.2,36600.0,20.562,20.562,20.5266,20.5266,36600.0
2014-02-14 11:05:00,23.2,23.25,23.2,23.21,25900.0,20.5266,20.5708,20.5266,20.5355,25900.0
2014-02-14 11:10:00,23.22,23.28,23.2,23.2,26500.0,20.5443,20.5974,20.5266,20.5266,26500.0
2014-02-14 11:15:00,23.2,23.26,23.2,23.25,27500.0,20.5266,20.5797,20.5266,20.5708,27500.0
2014-02-14 11:20:00,23.26,23.28,23.25,23.28,18200.0,20.5797,20.5974,20.5708,20.5974,18200.0
2014-02-14 11:25:00,23.27,23.38,23.27,23.37,47600.0,20.5885,20.6859,20.5885,20.677,47600.0
2014-02-14 11:30:00,23.36,23.38,23.33,23.34,27400.0,20.6682,20.6859,20.6416,20.6505,27400.0
2014-02-14 11:35:00,23.34,23.38,23.33,23.38,18500.0,20.6505,20.6859,20.6416,20.6859,18500.0
2014-02-14 11:40:00,23.38,23.41,23.35,23.35,23900.0,20.6859,20.7124,20.6593,20.6593,23900.0
2014-02-14 11:45:00,23.35,23.35,23.29,23.29,15100.0,20.6593,20.6593,20.6062,20.6062,15100.0
2014-02-14 11:50:00,23.29,23.29,23.25,23.26,22700.0,20.6062,20.6062,20.5708,20.5797,22700.0
2014-02-14 11:55:00,23.26,23.27,23.25,23.26,24700.0,20.5797,20.5885,20.5708,20.5797,24700.0
2014-02-14 12:00:00,23.26,23.27,23.24,23.27,15500.0,20.5797,20.5885,20.562,20.5885,15500.0
2014-02-14 12:05:00,23.27,23.31,23.27,23.28,23800.0,20.5885,20.6239,20.5885,20.5974,23800.0
2014-02-14 12:10:00,23.29,23.31,23.28,23.28,10200.0,20.6062,20.6239,20.5974,20.5974,10200.0
2014-02-14 12:15:00,23.27,23.28,23.25,23.28,22700.0,20.5885,20.5974,20.5708,20.5974,22700.0
2014-02-14 12:20:00,23.28,23.33,23.27,23.33,16000.0,20.5974,20.6416,20.5885,20.6416,16000.0
2014-02-14 12:25:00,23.33,23.33,23.3,23.31,12700.0,20.6416,20.6416,20.6151,20.6239,12700.0
2014-02-14 12:30:00,23.3,23.34,23.3,23.34,8300.0,20.6151,20.6505,20.6151,20.6505,8300.0
2014-02-14 12:35:00,23.35,23.35,23.3,23.31,18300.0,20.6593,20.6593,20.6151,20.6239,18300.0
2014-02-14 12:40:00,23.3,23.37,23.3,23.37,25600.0,20.6151,20.677,20.6151,20.677,25600.0
2014-02-14 12:45:00,23.37,23.4,23.36,23.38,17900.0,20.677,20.7036,20.6682,20.6859,17900.0
2014-02-14 12:50:00,23.37,23.38,23.34,23.34,22300.0,20.677,20.6859,20.6505,20.6505,22300.0
2014-02-14 12:55:00,23.34,23.38,23.32,23.37,19200.0,20.6505,20.6859,20.6328,20.677,19200.0
2014-02-14 13:00:00,23.36,23.37,23.31,23.32,34700.0,20.6682,20.677,20.6239,20.6328,34700.0
2014-02-14 13:05:00,23.33,23.34,23.3,23.32,27600.0,20.6416,20.6505,20.6151,20.6328,27600.0
2014-02-14 13:10:00,23.32,23.34,23.31,23.33,14400.0,20.6328,20.6505,20.6239,20.6416,14400.0
2014-02-14 13:15:00,23.32,23.35,23.31,23.35,11400.0,20.6328,20.6593,20.6239,20.6593,11400.0
2014-02-14 13:20:00,23.35,23.36,23.32,23.34,12400.0,20.6593,20.6682,20.6328,20.6505,12400.0
2014-02-14 13:25:00,23.35,23.38,23.34,23.36,33200.0,20.6593,20.6859,20.6505,20.6682,33200.0
2014-02-14 13:30:00,23.35,23.38,23.35,23.36,23000.0,20.6593,20.6859,20.6593,20.6682,23000.0
2014-02-14 13:35:00,23.37,23.41,23.36,23.41,28100.0,20.677,20.7124,20.6682,20.7124,28100.0
2014-02-14 13:40:00,23.42,23.43,23.39,23.4,17000.0,20.7213,20.7301,20.6947,20.7036,17000.0
2014-02-14 13:45:00,23.41,23.51,23.41,23.51,79000.0,20.7124,20.8009,20.7124,20.8009,79000.0
2014-02-14 13:50:00,23.51,23.57,23.51,23.57,80800.0,20.8009,20.854,20.8009,20.854,80800.0
2014-02-14 13:55:00,23.57,23.6,23.54,23.54,45700.0,20.854,20.8805,20.8274,20.8274,45700.0
2014-02-14 14:00:00,23.53,23.58,23.53,23.57,50700.0,20.8186,20.8628,20.8186,20.854,50700.0
2014-02-14 14:05:00,23.57,23.57,23.52,23.52,58100.0,20.854,20.854,20.8097,20.8097,58100.0
2014-02-14 14:10:00,23.51,23.55,23.51,23.54,41000.0,20.8009,20.8363,20.8009,20.8274,41000.0
2014-02-14 14:15:00,23.54,23.58,23.54,23.58,31500.0,20.8274,20.8628,20.8274,20.8628,31500.0
2014-02-14 14:20:00,23.58,23.65,23.58,23.63,67100.0,20.8628,20.9247,20.8628,20.9071,67100.0
2014-02-14 14:25:00,23.63,23.65,23.57,23.58,91800.0,20.9071,20.9247,20.854,20.8628,91800.0
2014-02-14 14:30:00,23.58,23.59,23.54,23.55,50800.0,20.8628,20.8717,20.8274,20.8363,50800.0
2014-02-14 14:35:00,23.55,23.62,23.55,23.6,42600.0,20.8363,20.8982,20.8363,20.8805,42600.0
2014-02-14 14:40:00,23.59,23.61,23.59,23.59,61000.0,20.8717,20.8894,20.8717,20.8717,61000.0
2014-02-14 14:45:00,23.58,23.6,23.58,23.6,72300.0,20.8628,20.8805,20.8628,20.8805,72300.0
2014-02-14 14:50:00,23.6,23.62,23.6,23.61,34900.0,20.8805,20.8982,20.8805,20.8894,34900.0
2014-02-14 14:55:00,23.6,23.62,23.59,23.59,72200.0,20.8805,20.8982,20.8717,20.8717,72200.0
2014-02-14 15:00:00,23.59,23.62,23.59,23.62,27700.0,20.8717,20.8982,20.8717,20.8982,27700.0
2014-02-14 15:05:00,23.62,23.63,23.61,23.63,29500.0,20.8982,20.9071,20.8894,20.9071,29500.0
2014-02-14 15:10:00,23.62,23.66,23.62,23.64,50900.0,20.8982,20.9336,20.8982,20.9159,50900.0
2014-02-14 15:15:00,23.64,23.65,23.6,23.62,120100.0,20.9159,20.9247,20.8805,20.8982,120100.0
2014-02-14 15:20:00,23.61,23.62,23.59,23.6,73100.0,20.8894,20.8982,20.8717,20.8805,73100.0
2014-02-14 15:25:00,23.6,23.61,23.59,23.6,39200.0,20.8805,20.8894,20.8717,20.8805,39200.0
2014-02-14 15:30:00,23.61,23.64,23.6,23.63,50500.0,20.8894,20.9159,20.8805,20.9071,50500.0
2014-02-14 15:35:00,23.64,23.64,23.59,23.61,111300.0,20.9159,20.9159,20.8717,20.8894,111300.0
2014-02-14 15:40:00,23.61,23.61,23.57,23.6,83900.0,20.8894,20.8894,20.854,20.8805,83900.0
2014-02-14 15:45:00,23.6,23.63,23.59,23.61,153800.0,20.8805,20.9071,20.8717,20.8894,153800.0
2014-02-14 15:50:00,23.62,23.63,23.61,23.63,127800.0,20.8982,20.9071,20.8894,20.9071,127800.0
2014-02-14 15:55:00,23.63,23.64,23.6,23.61,468000.0,20.9071,20.9159,20.8805,20.8894,468000.0
2014-02-18 09:30:00,23.64,23.69,23.51,23.65,88200.0,20.9159,20.9601,20.8009,20.9247,88200.0
2014-02-18 09:35:00,23.65,23.73,23.58,23.66,51500.0,20.9247,20.9955,20.8628,20.9336,51500.0
2014-02-18 09:40:00,23.65,23.72,23.57,23.6,61100.0,20.9247,20.9867,20.854,20.8805,61100.0
2014-02-18 09:45:00,23.59,23.68,23.56,23.65,53300.0,20.8717,20.9513,20.8451,20.9247,53300.0
2014-02-18 09:50:00,23.64,23.66,23.45,23.48,35500.0,20.9159,20.9336,20.7478,20.7743,35500.0
2014-02-18 09:55:00,23.48,23.49,23.41,23.46,46700.0,20.7743,20.7832,20.7124,20.7566,46700.0
2014-02-18 10:00:00,23.46,23.46,23.16,23.17,264900.0,20.7566,20.7566,20.4912,20.5001,264900.0
2014-02-18 10:05:00,23.18,23.22,23.11,23.2,92500.0,20.5089,20.5443,20.447,20.5266,92500.0
2014-02-18 10:10:00,23.2,23.2,22.96,22.99,277500.0,20.5266,20.5266,20.3143,20.3408,277500.0
2014-02-18 10:15:00,22.99,23.02,22.94,22.97,135900.0,20.3408,20.3673,20.2966,20.3231,135900.0
2014-02-18 10:20:00,22.97,22.98,22.85,22.89,100600.0,20.3231,20.332,20.2169,20.2523,100600.0
2014-02-18 10:25:00,22.89,22.92,22.82,22.85,204200.0,20.2523,20.2789,20.1904,20.2169,204200.0
2014-02-18 10:30:00,22.86,22.99,22.78,22.96,203300.0,20.2258,20.3408,20.155,20.3143,203300.0
2014-02-18 10:35:00,22.96,23.08,22.95,23.07,107100.0,20.3143,20.4204,20.3054,20.4116,107100.0
2014-02-18 10:40:00,23.07,23.07,22.96,22.96,57600.0,20.4116,20.4116,20.3143,20.3143,57600.0
2014-02-18 10:45:00,22.96,23.0,22.9,22.97,83700.0,20.3143,20.3497,20.2612,20.3231,83700.0
2014-02-18 10:50:00,22.98,23.05,22.95,23.04,64600.0,20.332,20.3939,20.3054,20.385,64600.0
2014-02-18 10:55:00,23.03,23.11,23.02,23.06,51000.0,20.3762,20.447,20.3673,20.4027,51000.0
2014-02-18 11:00:00,23.05,23.08,23.03,23.06,48500.0,20.3939,20.4204,20.3762,20.4027,48500.0
2014-02-18 11:05:00,23.06,23.1,23.05,23.1,44500.0,20.4027,20.4381,20.3939,20.4381,44500.0
2014-02-18 11:10:00,23.09,23.15,23.08,23.14,104500.0,20.4293,20.4824,20.4204,20.4735,104500.0
2014-02-18 11:15:00,23.14,23.24,23.14,23.23,146200.0,20.4735,20.562,20.4735,20.5531,146200.0
2014-02-18 11:20:00,23.24,23.27,23.22,23.22,102900.0,20.562,20.5885,20.5443,20.5443,102900.0
2014-02-18 11:25:00,23.22,23.33,23.22,23.3,104800.0,20.5443,20.6416,20.5443,20.6151,104800.0
2014-02-18 11:30:00,23.31,23.34,23.29,23.3,37700.0,20.6239,20.6505,20.6062,20.6151,37700.0
2014-02-18 11:35:00,23.29,23.29,23.24,23.24,68800.0,20.6062,20.6062,20.562,20.562,68800.0
2014-02-18 11:40:00,23.24,23.25,23.19,23.21,57900.0,20.562,20.5708,20.5178,20.5355,57900.0
2014-02-18 11:45:00,23.21,23.26,23.18,23.19,46700.0,20.5355,20.5797,20.5089,20.5178,46700.0
2014-02-18 11:50:00,23.2,23.22,23.18,23.21,37900.0,20.5266,20.5443,20.5089,20.5355,37900.0
2014-02-18 11:55:00,23.21,23.21,23.14,23.16,53400.0,20.5355,20.5355,20.4735,20.4912,53400.0
2014-02-18 12:00:00,23.15,23.21,23.14,23.18,30300.0,20.4824,20.5355,20.4735,20.5089,30300.0
2014-02-18 12:05:00,23.18,23.2,23.17,23.17,16600.0,20.5089,20.5266,20.5001,20.5001,16600.0
2014-02-18 12:10:00,23.18,23.21,23.16,23.2,26700.0,20.5089,20.5355,20.4912,20.5266,26700.0
2014-02-18 12:15:00,23.2,23.2,23.11,23.11,32700.0,20.5266,20.5266,20.447,20.447,32700.0
2014-02-18 12:20:00,23.1,23.19,23.1,23.18,23300.0,20.4381,20.5178,20.4381,20.5089,23300.0
2014-02-18 12:25:00,23.18,23.18,23.12,23.14,25000.0,20.5089,20.5089,20.4558,20.4735,25000.0
2014-02-18 12:30:00,23.13,23.16,23.09,23.11,23200.0,20.4647,20.4912,20.4293,20.447,23200.0
2014-02-18 12:35:00,23.1,23.14,23.1,23.13,17200.0,20.4381,20.4735,20.4381,20.4647,17200.0
2014-02-18 12:40:00,23.12,23.14,23.09,23.14,18500.0,20.4558,20.4735,20.4293,20.4735,18500.0
2014-02-18 12:45:00,23.14,23.16,23.08,23.1,117100.0,20.4735,20.4912,20.4204,20.4381,117100.0
2014-02-18 12:50:00,23.11,23.12,23.07,23.09,89700.0,20.447,20.4558,20.4116,20.4293,89700.0
2014-02-18 12:55:00,23.1,23.18,23.08,23.14,48900.0,20.4381,20.5089,20.4204,20.4735,48900.0
2014-02-18 13:00:00,23.15,23.15,23.11,23.13,30800.0,20.4824,20.4824,20.447,20.4647,30800.0
2014-02-18 13:05:00,23.13,23.13,23.1,23.13,25800.0,20.4647,20.4647,20.4381,20.4647,25800.0
2014-02-18 13:10:00,23.13,23.13,23.09,23.1,31000.0,20.4647,20.4647,20.4293,20.4381,31000.0
2014-02-18 13:15:00,23.11,23.13,23.05,23.08,35100.0,20.447,20.4647,20.3939,20.4204,35100.0
2014-02-18 13:20:00,23.08,23.09,23.05,23.05,43600.0,20.4204,20.4293,20.3939,20.3939,43600.0
2014-02-18 13:25:00,23.05,23.07,23.01,23.01,53700.0,20.3939,20.4116,20.3585,20.3585,53700.0
2014-02-18 13:30:00,23.02,23.05,23.0,23.05,46000.0,20.3673,20.3939,20.3497,20.3939,46000.0
2014-02-18 13:35:00,23.05,23.05,23.02,23.05,14800.0,20.3939,20.3939,20.3673,20.3939,14800.0
2014-02-18 13:40:00,23.05,23.12,23.05,23.08,27800.0,20.3939,20.4558,20.3939,20.4204,27800.0
2014-02-18 13:45:00,23.09,23.09,23.01,23.07,30300.0,20.4293,20.4293,20.3585,20.4116,30300.0
2014-02-18 13:50:00,23.07,23.09,23.04,23.05,23300.0,20.4116,20.4293,20.385,20.3939,23300.0
2014-02-18 13:55:00,23.06,23.09,23.06,23.06,20900.0,20.4027,20.4293,20.4027,20.4027,20900.0
2014-02-18 14:00:00,23.06,23.09,23.06,23.07,21900.0,20.4027,20.4293,20.4027,20.4116,21900.0
2014-02-18 14:05:00,23.08,23.11,23.07,23.11,16400.0,20.4204,20.447,20.4116,20.447,16400.0
2014-02-18 14:10:00,23.11,23.13,23.11,23.12,13300.0,20.447,20.4647,20.447,20.4558,13300.0
2014-02-18 14:15:00,23.13,23.18,23.13,23.17,52700.0,20.4647,20.5089,20.4647,20.5001,52700.0
2014-02-18 14:20:00,23.17,23.2,23.15,23.2,13000.0,20.5001,20.5266,20.4824,20.5266,13000.0
2014-02-18 14:25:00,23.2,23.21,23.15,23.16,32400.0,20.5266,20.5355,20.4824,20.4912,32400.0
2014-02-18 14:30:00,23.16,23.21,23.16,23.2,24600.0,20.4912,20.5355,20.4912,20.5266,24600.0
2014-02-18 14:35:00,23.2,23.23,23.2,23.2,40700.0,20.5266,20.5531,20.5266,20.5266,40700.0
2014-02-18 14:40:00,23.21,23.26,23.21,23.24,27600.0,20.5355,20.5797,20.5355,20.562,27600.0
2014-02-18 14:45:00,23.24,23.28,23.23,23.27,40700.0,20.562,20.5974,20.5531,20.5885,40700.0
2014-02-18 14:50:00,23.28,23.3,23.27,23.28,48400.0,20.5974,20.6151,20.5885,20.5974,48400.0
2014-02-18 14:55:00,23.28,23.29,23.25,23.26,41200.0,20.5974,20.6062,20.5708,20.5797,41200.0
2014-02-18 15:00:00,23.26,23.28,23.25,23.26,108200.0,20.5797,20.5974,20.5708,20.5797,108200.0
2014-02-18 15:05:00,23.27,23.29,23.27,23.29,15100.0,20.5885,20.6062,20.5885,20.6062,15100.0
2014-02-18 15:10:00,23.29,23.31,23.28,23.31,21100.0,20.6062,20.6239,20.5974,20.6239,21100.0
2014-02-18 15:15:00,23.3,23.31,23.28,23.3,41600.0,20.6151,20.6239,20.5974,20.6151,41600.0
2014-02-18 15:20:00,23.3,23.33,23.29,23.32,26900.0,20.6151,20.6416,20.6062,20.6328,26900.0
2014-02-18 15:25:00,23.32,23.34,23.31,23.32,45600.0,20.6328,20.6505,20.6239,20.6328,45600.0
2014-02-18 15:30:00,23.32,23.35,23.31,23.33,82900.0,20.6328,20.6593,20.6239,20.6416,82900.0
2014-02-18 15:35:00,23.32,23.35,23.31,23.35,51000.0,20.6328,20.6593,20.6239,20.6593,51000.0
2014-02-18 15:40:00,23.35,23.37,23.34,23.36,80400.0,20.6593,20.677,20.6505,20.6682,80400.0
2014-02-18 15:45:00,23.36,23.37,23.3,23.33,187700.0,20.6682,20.677,20.6151,20.6416,187700.0
2014-02-18 15:50:00,23.33,23.35,23.31,23.32,78900.0,20.6416,20.6593,20.6239,20.6328,78900.0
2014-02-18 15:55:00,23.32,23.32,23.3,23.32,156600.0,20.6328,20.6328,20.6151,20.6328,156600.0
2014-02-19 09:30:00,23.09,23.23,23.01,23.07,114200.0,20.4293,20.5531,20.3585,20.4116,114200.0
2014-02-19 09:35:00,23.08,23.2,22.96,23.14,94900.0,20.4204,20.5266,20.3143,20.4735,94900.0
2014-02-19 09:40:00,23.14,23.27,23.09,23.15,121700.0,20.4735,20.5885,20.4293,20.4824,121700.0
2014-02-19 09:45:00,23.16,23.28,23.14,23.22,66500.0,20.4912,20.5974,20.4735,20.5443,66500.0
2014-02-19 09:50:00,23.23,23.26,23.21,23.22,138200.0,20.5531,20.5797,20.5355,20.5443,138200.0
2014-02-19 09:55:00,23.23,23.26,23.17,23.26,42900.0,20.5531,20.5797,20.5001,20.5797,42900.0
2014-02-19 10:00:00,23.26,23.26,23.18,23.19,72900.0,20.5797,20.5797,20.5089,20.5178,72900.0
2014-02-19 10:05:00,23.19,23.2,23.14,23.18,47400.0,20.5178,20.5266,20.4735,20.5089,47400.0
2014-02-19 10:10:00,23.17,23.32,23.17,23.32,152800.0,20.5001,20.6328,20.5001,20.6328,152800.0
2014-02-19 10:15:00,23.32,23.41,23.32,23.41,69000.0,20.6328,20.7124,20.6328,20.7124,69000.0
2014-02-19 10:20:00,23.42,23.44,23.38,23.39,56500.0,20.7213,20.7389,20.6859,20.6947,56500.0
2014-02-19 10:25:00,23.39,23.41,23.34,23.39,60800.0,20.6947,20.7124,20.6505,20.6947,60800.0
2014-02-19 10:30:00,23.39,23.45,23.38,23.41,85900.0,20.6947,20.7478,20.6859,20.7124,85900.0
2014-02-19 10:35:00,23.41,23.41,23.34,23.38,55600.0,20.7124,20.7124,20.6505,20.6859,55600.0
2014-02-19 10:40:00,23.37,23.41,23.36,23.36,108300.0,20.677,20.7124,20.6682,20.6682,108300.0
2014-02-19 10:45:00,23.36,23.36,23.31,23.35,47700.0,20.6682,20.6682,20.6239,20.6593,47700.0
2014-02-19 10:50:00,23.35,23.37,23.29,23.37,123400.0,20.6593,20.677,20.6062,20.677,123400.0
2014-02-19 10:55:00,23.37,23.45,23.37,23.37,40200.0,20.677,20.7478,20.677,20.677,40200.0
2014-02-19 11:00:00,23.38,23.42,23.35,23.41,44100.0,20.6859,20.7213,20.6593,20.7124,44100.0
2014-02-19 11:05:00,23.41,23.43,23.37,23.42,72000.0,20.7124,20.7301,20.677,20.7213,72000.0
2014-02-19 11:10:00,23.42,23.44,23.39,23.42,63700.0,20.7213,20.7389,20.6947,20.7213,63700.0
2014-02-19 11:15:00,23.42,23.47,23.42,23.46,32800.0,20.7213,20.7655,20.7213,20.7566,32800.0
2014-02-19 11:20:00,23.46,23.57,23.46,23.54,92100.0,20.7566,20.854,20.7566,20.8274,92100.0
2014-02-19 11:25:00,23.55,23.55,23.53,23.53,29600.0,20.8363,20.8363,20.8186,20.8186,29600.0
2014-02-19 11:30:00,23.52,23.54,23.5,23.53,38300.0,20.8097,20.8274,20.792,20.8186,38300.0
2014-02-19 11:35:00,23.52,23.52,23.46,23.48,32100.0,20.8097,20.8097,20.7566,20.7743,32100.0
2014-02-19 11:40:00,23.48,23.54,23.46,23.54,19500.0,20.7743,20.8274,20.7566,20.8274,19500.0
2014-02-19 11:45:00,23.54,23.58,23.52,23.52,44200.0,20.8274,20.8628,20.8097,20.8097,44200.0
2014-02-19 11:50:00,23.51,23.52,23.48,23.48,14400.0,20.8009,20.8097,20.7743,20.7743,14400.0
2014-02-19 11:55:00,23.49,23.51,23.4,23.41,42700.0,20.7832,20.8009,20.7036,20.7124,42700.0
2014-02-19 12:00:00,23.42,23.45,23.37,23.45,43700.0,20.7213,20.7478,20.677,20.7478,43700.0
2014-02-19 12:05:00,23.45,23.46,23.42,23.44,20600.0,20.7478,20.7566,20.7213,20.7389,20600.0
2014-02-19 12:10:00,23.44,23.46,23.4,23.46,22700.0,20.7389,20.7566,20.7036,20.7566,22700.0
2014-02-19 12:15:00,23.45,23.45,23.35,23.35,46800.0,20.7478,20.7478,20.6593,20.6593,46800.0
2014-02-19 12:20:00,23.36,23.36,23.27,23.33,50500.0,20.6682,20.6682,20.5885,20.6416,50500.0
2014-02-19 12:25:00,23.33,23.37,23.3,23.36,31900.0,20.6416,20.677,20.6151,20.6682,31900.0
2014-02-19 12:30:00,23.36,23.39,23.36,23.38,33600.0,20.6682,20.6947,20.6682,20.6859,33600.0
2014-02-19 12:35:00,23.38,23.4,23.35,23.39,19000.0,20.6859,20.7036,20.6593,20.6947,19000.0
2014-02-19 12:40:00,23.39,23.39,23.35,23.39,24000.0,20.6947,20.6947,20.6593,20.6947,24000.0
2014-02-19 12:45:00,23.39,23.39,23.32,23.35,32800.0,20.6947,20.6947,20.6328,20.6593,32800.0
2014-02-19 12:50:00,23.35,23.38,23.33,23.33,16000.0,20.6593,20.6859,20.6416,20.6416,16000.0
2014-02-19 12:55:00,23.34,23.35,23.31,23.32,19200.0,20.6505,20.6593,20.6239,20.6328,19200.0
2014-02-19 13:00:00,23.32,23.33,23.28,23.3,14900.0,20.6328,20.6416,20.5974,20.6151,14900.0
2014-02-19 13:05:00,23.3,23.35,23.28,23.34,33800.0,20.6151,20.6593,20.5974,20.6505,33800.0
2014-02-19 13:10:00,23.35,23.4,23.34,23.38,34900.0,20.6593,20.7036,20.6505,20.6859,34900.0
2014-02-19 13:15:00,23.38,23.43,23.37,23.43,23000.0,20.6859,20.7301,20.677,20.7301,23000.0
2014-02-19 13:20:00,23.43,23.48,23.42,23.45,26900.0,20.7301,20.7743,20.7213,20.7478,26900.0
2014-02-19 13:25:00,23.45,23.46,23.43,23.46,14700.0,20.7478,20.7566,20.7301,20.7566,14700.0
2014-02-19 13:30:00,23.46,23.46,23.42,23.45,16400.0,20.7566,20.7566,20.7213,20.7478,16400.0
2014-02-19 13:35:00,23.45,23.45,23.4,23.41,21600.0,20.7478,20.7478,20.7036,20.7124,21600.0
2014-02-19 13:40:00,23.41,23.42,23.39,23.41,24700.0,20.7124,20.7213,20.6947,20.7124,24700.0
2014-02-19 13:45:00,23.41,23.44,23.41,23.43,14400.0,20.7124,20.7389,20.7124,20.7301,14400.0
2014-02-19 13:50:00,23.42,23.46,23.42,23.46,32000.0,20.7213,20.7566,20.7213,20.7566,32000.0
2014-02-19 13:55:00,23.46,23.46,23.41,23.44,54600.0,20.7566,20.7566,20.7124,20.7389,54600.0
2014-02-19 14:00:00,23.44,23.47,23.4,23.44,66600.0,20.7389,20.7655,20.7036,20.7389,66600.0
2014-02-19 14:05:00,23.44,23.5,23.42,23.47,31600.0,20.7389,20.792,20.7213,20.7655,31600.0
2014-02-19 14:10:00,23.48,23.48,23.43,23.46,30500.0,20.7743,20.7743,20.7301,20.7566,30500.0
2014-02-19 14:15:00,23.45,23.46,23.4,23.45,31300.0,20.7478,20.7566,20.7036,20.7478,31300.0
2014-02-19 14:20:00,23.44,23.44,23.34,23.38,87800.0,20.7389,20.7389,20.6505,20.6859,87800.0
2014-02-19 14:25:00,23.39,23.4,23.35,23.39,50000.0,20.6947,20.7036,20.6593,20.6947,50000.0
2014-02-19 14:30:00,23.39,23.39,23.33,23.34,42100.0,20.6947,20.6947,20.6416,20.6505,42100.0
2014-02-19 14:35:00,23.34,23.38,23.33,23.38,21900.0,20.6505,20.6859,20.6416,20.6859,21900.0
2014-02-19 14:40:00,23.38,23.39,23.3,23.3,47700.0,20.6859,20.6947,20.6151,20.6151,47700.0
2014-02-19 14:45:00,23.29,23.32,23.27,23.27,46300.0,20.6062,20.6328,20.5885,20.5885,46300.0
2014-02-19 14:50:00,23.28,23.31,23.23,23.31,70100.0,20.5974,20.6239,20.5531,20.6239,70100.0
2014-02-19 14:55:00,23.31,23.32,23.24,23.3,62900.0,20.6239,20.6328,20.562,20.6151,62900.0
2014-02-19 15:00:00,23.29,23.38,23.29,23.38,105100.0,20.6062,20.6859,20.6062,20.6859,105100.0
2014-02-19 15:05:00,23.38,23.41,23.38,23.39,41000.0,20.6859,20.7124,20.6859,20.6947,41000.0
2014-02-19 15:10:00,23.39,23.39,23.29,23.32,78200.0,20.6947,20.6947,20.6062,20.6328,78200.0
2014-02-19 15:15:00,23.32,23.35,23.26,23.28,106900.0,20.6328,20.6593,20.5797,20.5974,106900.0
2014-02-19 15:20:00,23.27,23.27,23.22,23.23,55300.0,20.5885,20.5885,20.5443,20.5531,55300.0
2014-02-19 15:25:00,23.23,23.23,23.19,23.2,52900.0,20.5531,20.5531,20.5178,20.5266,52900.0
2014-02-19 15:30:00,23.2,23.21,23.16,23.16,83500.0,20.5266,20.5355,20.4912,20.4912,83500.0
2014-02-19 15:35:00,23.16,23.19,23.14,23.18,92100.0,20.4912,20.5178,20.4735,20.5089,92100.0
2014-02-19 15:40:00,23.17,23.21,23.14,23.17,112400.0,20.5001,20.5355,20.4735,20.5001,112400.0
2014-02-19 15:45:00,23.17,23.2,23.14,23.17,189800.0,20.5001,20.5266,20.4735,20.5001,189800.0
2014-02-19 15:50:00,23.17,23.19,23.13,23.15,101400.0,20.5001,20.5178,20.4647,20.4824,101400.0
2014-02-19 15:55:00,23.14,23.17,23.14,23.16,228700.0,20.4735,20.5001,20.4735,20.4912,228700.0
2014-02-20 09:30:00,23.15,23.39,23.15,23.23,73000.0,20.4824,20.6947,20.4824,20.5531,73000.0
2014-02-20 09:35:00,23.22,23.33,23.15,23.16,65700.0,20.5443,20.6416,20.4824,20.4912,65700.0
2014-02-20 09:40:00,23.16,23.25,23.1,23.25,67900.0,20.4912,20.5708,20.4381,20.5708,67900.0
2014-02-20 09:45:00,23.26,23.33,23.23,23.27,59300.0,20.5797,20.6416,20.5531,20.5885,59300.0
2014-02-20 09:50:00,23.27,23.36,23.27,23.33,41300.0,20.5885,20.6682,20.5885,20.6416,41300.0
2014-02-20 09:55:00,23.32,23.38,23.32,23.34,63300.0,20.6328,20.6859,20.6328,20.6505,63300.0
2014-02-20 10:00:00,23.33,23.33,23.21,23.24,70000.0,20.6416,20.6416,20.5355,20.562,70000.0
2014-02-20 10:05:00,23.24,23.26,23.14,23.14,88300.0,20.562,20.5797,20.4735,20.4735,88300.0
2014-02-20 10:10:00,23.14,23.21,23.14,23.18,56800.0,20.4735,20.5355,20.4735,20.5089,56800.0
2014-02-20 10:15:00,23.17,23.24,23.15,23.24,77500.0,20.5001,20.562,20.4824,20.562,77500.0
2014-02-20 10:20:00,23.23,23.24,23.18,23.21,81700.0,20.5531,20.562,20.5089,20.5355,81700.0
2014-02-20 10:25:00,23.21,23.24,23.17,23.17,43300.0,20.5355,20.562,20.5001,20.5001,43300.0
2014-02-20 10:30:00,23.16,23.22,23.14,23.18,59900.0,20.4912,20.5443,20.4735,20.5089,59900.0
2014-02-20 10:35:00,23.19,23.2,23.14,23.18,27800.0,20.5178,20.5266,20.4735,20.5089,27800.0
2014-02-20 10:40:00,23.18,23.21,23.14,23.18,29600.0,20.5089,20.5355,20.4735,20.5089,29600.0
2014-02-20 10:45:00,23.17,23.19,23.16,23.17,31300.0,20.5001,20.5178,20.4912,20.5001,31300.0
2014-02-20 10:50:00,23.18,23.22,23.17,23.21,64100.0,20.5089,20.5443,20.5001,20.5355,64100.0
2014-02-20 10:55:00,23.22,23.23,23.15,23.17,35800.0,20.5443,20.5531,20.4824,20.5001,35800.0
2014-02-20 11:00:00,23.17,23.18,23.08,23.09,60400.0,20.5001,20.5089,20.4204,20.4293,60400.0
2014-02-20 11:05:00,23.09,23.11,23.08,23.11,16700.0,20.4293,20.447,20.4204,20.447,16700.0
2014-02-20 11:10:00,23.12,23.13,23.05,23.05,22100.0,20.4558,20.4647,20.3939,20.3939,22100.0
2014-02-20 11:15:00,23.05,23.11,23.05,23.06,31200.0,20.3939,20.447,20.3939,20.4027,31200.0
2014-02-20 11:20:00,23.07,23.11,23.06,23.08,18700.0,20.4116,20.447,20.4027,20.4204,18700.0
2014-02-20 11:25:00,23.08,23.08,23.02,23.05,34900.0,20.4204,20.4204,20.3673,20.3939,34900.0
2014-02-20 11:30:00,23.05,23.06,23.01,23.02,38500.0,20.3939,20.4027,20.3585,20.3673,38500.0
2014-02-20 11:35:00,23.03,23.07,22.98,23.01,68000.0,20.3762,20.4116,20.332,20.3585,68000.0
2014-02-20 11:40:00,23.01,23.03,22.98,22.98,35100.0,20.3585,20.3762,20.332,20.332,35100.0
2014-02-20 11:45:00,22.99,23.02,22.97,23.02,47600.0,20.3408,20.3673,20.3231,20.3673,47600.0
2014-02-20 11:50:00,23.02,23.02,22.95,23.0,42100.0,20.3673,20.3673,20.3054,20.3497,42100.0
2014-02-20 11:55:00,23.01,23.02,22.98,22.99,23900.0,20.3585,20.3673,20.332,20.3408,23900.0
2014-02-20 12:00:00,23.0,23.04,22.99,23.02,30300.0,20.3497,20.385,20.3408,20.3673,30300.0
2014-02-20 12:05:00,23.03,23.03,23.0,23.01,39300.0,20.3762,20.3762,20.3497,20.3585,39300.0
2014-02-20 12:10:00,23.01,23.01,22.99,23.0,26500.0,20.3585,20.3585,20.3408,20.3497,26500.0
2014-02-20 12:15:00,23.0,23.05,22.96,23.02,41800.0,20.3497,20.3939,20.3143,20.3673,41800.0
2014-02-20 12:20:00,23.02,23.04,23.02,23.03,40800.0,20.3673,20.385,20.3673,20.3762,40800.0
2014-02-20 12:25:00,23.03,23.07,23.02,23.05,58000.0,20.3762,20.4116,20.3673,20.3939,58000.0
2014-02-20 12:30:00,23.05,23.07,23.01,23.01,33600.0,20.3939,20.4116,20.3585,20.3585,33600.0
2014-02-20 12:35:00,23.01,23.03,23.0,23.01,18700.0,20.3585,20.3762,20.3497,20.3585,18700.0
2014-02-20 12:40:00,23.01,23.08,23.01,23.07,38500.0,20.3585,20.4204,20.3585,20.4116,38500.0
2014-02-20 12:45:00,23.06,23.1,23.06,23.06,23500.0,20.4027,20.4381,20.4027,20.4027,23500.0
2014-02-20 12:50:00,23.05,23.1,23.05,23.05,37000.0,20.3939,20.4381,20.3939,20.3939,37000.0
2014-02-20 12:55:00,23.04,23.11,23.04,23.09,41900.0,20.385,20.447,20.385,20.4293,41900.0
2014-02-20 13:00:00,23.09,23.15,23.09,23.14,25500.0,20.4293,20.4824,20.4293,20.4735,25500.0
2014-02-20 13:05:00,23.13,23.14,23.1,23.12,21700.0,20.4647,20.4735,20.4381,20.4558,21700.0
2014-02-20 13:10:00,23.13,23.16,23.11,23.16,23800.0,20.4647,20.4912,20.447,20.4912,23800.0
2014-02-20 13:15:00,23.16,23.16,23.13,23.15,18600.0,20.4912,20.4912,20.4647,20.4824,18600.0
2014-02-20 13:20:00,23.14,23.14,23.1,23.13,15100.0,20.4735,20.4735,20.4381,20.4647,15100.0
2014-02-20 13:25:00,23.14,23.15,23.1,23.11,17800.0,20.4735,20.4824,20.4381,20.447,17800.0
2014-02-20 13:30:00,23.12,23.18,23.12,23.14,22000.0,20.4558,20.5089,20.4558,20.4735,22000.0
2014-02-20 13:35:00,23.15,23.16,23.14,23.14,17400.0,20.4824,20.4912,20.4735,20.4735,17400.0
2014-02-20 13:40:00,23.14,23.14,23.1,23.11,36400.0,20.4735,20.4735,20.4381,20.447,36400.0
2014-02-20 13:45:00,23.11,23.13,23.1,23.13,21100.0,20.447,20.4647,20.4381,20.4647,21100.0
2014-02-20 13:50:00,23.12,23.13,23.1,23.11,45300.0,20.4558,20.4647,20.4381,20.447,45300.0
2014-02-20 13:55:00,23.1,23.11,23.1,23.1,7600.0,20.4381,20.447,20.4381,20.4381,7600.0
2014-02-20 14:00:00,23.11,23.11,23.06,23.07,32900.0,20.447,20.447,20.4027,20.4116,32900.0
2014-02-20 14:05:00,23.06,23.11,23.06,23.11,30600.0,20.4027,20.447,20.4027,20.447,30600.0
2014-02-20 14:10:00,23.11,23.15,23.09,23.15,16200.0,20.447,20.4824,20.4293,20.4824,16200.0
2014-02-20 14:15:00,23.15,23.18,23.13,23.14,30800.0,20.4824,20.5089,20.4647,20.4735,30800.0
2014-02-20 14:20:00,23.14,23.16,23.12,23.12,27600.0,20.4735,20.4912,20.4558,20.4558,27600.0
2014-02-20 14:25:00,23.11,23.13,23.07,23.13,29400.0,20.447,20.4647,20.4116,20.4647,29400.0
2014-02-20 14:30:00,23.14,23.14,23.07,23.09,23300.0,20.4735,20.4735,20.4116,20.4293,23300.0
2014-02-20 14:35:00,23.09,23.11,23.08,23.08,28400.0,20.4293,20.447,20.4204,20.4204,28400.0
2014-02-20 14:40:00,23.09,23.14,23.08,23.13,20200.0,20.4293,20.4735,20.4204,20.4647,20200.0
2014-02-20 14:45:00,23.14,23.15,23.11,23.15,30200.0,20.4735,20.4824,20.447,20.4824,30200.0
2014-02-20 14:50:00,23.16,23.17,23.11,23.11,36300.0,20.4912,20.5001,20.447,20.447,36300.0
2014-02-20 14:55:00,23.11,23.2,23.11,23.19,53900.0,20.447,20.5266,20.447,20.5178,53900.0
2014-02-20 15:00:00,23.19,23.23,23.18,23.22,64500.0,20.5178,20.5531,20.5089,20.5443,64500.0
2014-02-20 15:05:00,23.22,23.26,23.22,23.26,58900.0,20.5443,20.5797,20.5443,20.5797,58900.0
2014-02-20 15:10:00,23.26,23.41,23.26,23.4,413600.0,20.5797,20.7124,20.5797,20.7036,413600.0
2014-02-20 15:15:00,23.41,23.43,23.38,23.39,203800.0,20.7124,20.7301,20.6859,20.6947,203800.0
2014-02-20 15:20:00,23.39,23.46,23.37,23.42,273300.0,20.6947,20.7566,20.677,20.7213,273300.0
2014-02-20 15:25:00,23.42,23.44,23.37,23.37,113300.0,20.7213,20.7389,20.677,20.677,113300.0
2014-02-20 15:30:00,23.38,23.43,23.37,23.38,93800.0,20.6859,20.7301,20.677,20.6859,93800.0
2014-02-20 15:35:00,23.38,23.38,23.33,23.33,99900.0,20.6859,20.6859,20.6416,20.6416,99900.0
2014-02-20 15:40:00,23.33,23.35,23.31,23.33,66500.0,20.6416,20.6593,20.6239,20.6416,66500.0
2014-02-20 15:45:00,23.34,23.4,23.33,23.39,134100.0,20.6505,20.7036,20.6416,20.6947,134100.0
2014-02-20 15:50:00,23.39,23.39,23.33,23.33,145100.0,20.6947,20.6947,20.6416,20.6416,145100.0
2014-02-20 15:55:00,23.34,23.36,23.32,23.32,276900.0,20.6505,20.6682,20.6328,20.6328,276900.0
2014-02-21 09:30:00,23.42,23.44,23.36,23.43,187900.0,20.7213,20.7389,20.6682,20.7301,187900.0
2014-02-21 09:35:00,23.44,23.48,23.35,23.48,60300.0,20.7389,20.7743,20.6593,20.7743,60300.0
2014-02-21 09:40:00,23.48,23.58,23.48,23.54,69200.0,20.7743,20.8628,20.7743,20.8274,69200.0
2014-02-21 09:45:00,23.53,23.58,23.49,23.58,139500.0,20.8186,20.8628,20.7832,20.8628,139500.0
2014-02-21 09:50:00,23.58,23.6,23.54,23.55,125400.0,20.8628,20.8805,20.8274,20.8363,125400.0
2014-02-21 09:55:00,23.56,23.58,23.53,23.55,134600.0,20.8451,20.8628,20.8186,20.8363,134600.0
2014-02-21 10:00:00,23.55,23.78,23.55,23.77,170400.0,20.8363,21.0398,20.8363,21.0309,170400.0
2014-02-21 10:05:00,23.77,23.82,23.71,23.78,81600.0,21.0309,21.0752,20.9778,21.0398,81600.0
2014-02-21 10:10:00,23.78,23.83,23.73,23.74,110500.0,21.0398,21.084,20.9955,21.0044,110500.0
2014-02-21 10:15:00,23.74,23.78,23.73,23.78,53600.0,21.0044,21.0398,20.9955,21.0398,53600.0
2014-02-21 10:20:00,23.78,23.78,23.7,23.77,82600.0,21.0398,21.0398,20.969,21.0309,82600.0
2014-02-21 10:25:00,23.79,23.86,23.78,23.82,54200.0,21.0486,21.1106,21.0398,21.0752,54200.0
2014-02-21 10:30:00,23.83,23.95,23.82,23.82,121300.0,21.084,21.1902,21.0752,21.0752,121300.0
2014-02-21 10:35:00,23.81,23.88,23.81,23.84,48300.0,21.0663,21.1282,21.0663,21.0929,48300.0
2014-02-21 10:40:00,23.84,23.86,23.8,23.8,156700.0,21.0929,21.1106,21.0575,21.0575,156700.0
2014-02-21 10:45:00,23.8,23.8,23.75,23.75,81400.0,21.0575,21.0575,21.0132,21.0132,81400.0
2014-02-21 10:50:00,23.75,23.77,23.75,23.75,160000.0,21.0132,21.0309,21.0132,21.0132,160000.0
2014-02-21 10:55:00,23.76,23.77,23.74,23.76,107100.0,21.0221,21.0309,21.0044,21.0221,107100.0
2014-02-21 11:00:00,23.76,23.84,23.74,23.83,87800.0,21.0221,21.0929,21.0044,21.084,87800.0
2014-02-21 11:05:00,23.83,23.84,23.77,23.77,31300.0,21.084,21.0929,21.0309,21.0309,31300.0
2014-02-21 11:10:00,23.77,23.8,23.76,23.78,34500.0,21.0309,21.0575,21.0221,21.0398,34500.0
2014-02-21 11:15:00,23.78,23.81,23.77,23.78,24300.0,21.0398,21.0663,21.0309,21.0398,24300.0
2014-02-21 11:20:00,23.78,23.8,23.77,23.8,37400.0,21.0398,21.0575,21.0309,21.0575,37400.0
2014-02-21 11:25:00,23.79,23.81,23.77,23.8,30900.0,21.0486,21.0663,21.0309,21.0575,30900.0
2014-02-21 11:30:00,23.8,23.85,23.8,23.85,21100.0,21.0575,21.1017,21.0575,21.1017,21100.0
2014-02-21 11:35:00,23.85,23.85,23.77,23.77,23200.0,21.1017,21.1017,21.0309,21.0309,23200.0
2014-02-21 11:40:00,23.78,23.78,23.75,23.75,48700.0,21.0398,21.0398,21.0132,21.0132,48700.0
2014-02-21 11:45:00,23.75,23.79,23.75,23.79,38400.0,21.0132,21.0486,21.0132,21.0486,38400.0
2014-02-21 11:50:00,23.8,23.81,23.74,23.75,46800.0,21.0575,21.0663,21.0044,21.0132,46800.0
2014-02-21 11:55:00,23.74,23.78,23.73,23.74,34700.0,21.0044,21.0398,20.9955,21.0044,34700.0
2014-02-21 12:00:00,23.75,23.82,23.75,23.82,23900.0,21.0132,21.0752,21.0132,21.0752,23900.0
2014-02-21 12:05:00,23.82,23.87,23.82,23.82,17300.0,21.0752,21.1194,21.0752,21.0752,17300.0
2014-02-21 12:10:00,23.82,23.82,23.79,23.8,24600.0,21.0752,21.0752,21.0486,21.0575,24600.0
2014-02-21 12:15:00,23.8,23.8,23.77,23.79,12200.0,21.0575,21.0575,21.0309,21.0486,12200.0
2014-02-21 12:20:00,23.78,23.8,23.76,23.76,16200.0,21.0398,21.0575,21.0221,21.0221,16200.0
2014-02-21 12:25:00,23.76,23.78,23.75,23.77,42700.0,21.0221,21.0398,21.0132,21.0309,42700.0
2014-02-21 12:30:00,23.78,23.79,23.75,23.76,31100.0,21.0398,21.0486,21.0132,21.0221,31100.0
2014-02-21 12:35:00,23.77,23.77,23.75,23.76,12100.0,21.0309,21.0309,21.0132,21.0221,12100.0
2014-02-21 12:40:00,23.77,23.77,23.75,23.76,32000.0,21.0309,21.0309,21.0132,21.0221,32000.0
2014-02-21 12:45:00,23.75,23.77,23.75,23.75,40600.0,21.0132,21.0309,21.0132,21.0132,40600.0
2014-02-21 12:50:00,23.76,23.77,23.75,23.77,19700.0,21.0221,21.0309,21.0132,21.0309,19700.0
2014-02-21 12:55:00,23.76,23.77,23.72,23.72,87400.0,21.0221,21.0309,20.9867,20.9867,87400.0
2014-02-21 13:00:00,23.73,23.74,23.7,23.74,22000.0,20.9955,21.0044,20.969,21.0044,22000.0
2014-02-21 13:05:00,23.73,23.74,23.7,23.73,14100.0,20.9955,21.0044,20.969,20.9955,14100.0
2014-02-21 13:10:00,23.74,23.78,23.73,23.78,27000.0,21.0044,21.0398,20.9955,21.0398,27000.0
2014-02-21 13:15:00,23.79,23.79,23.74,23.76,17500.0,21.0486,21.0486,21.0044,21.0221,17500.0
2014-02-21 13:20:00,23.77,23.83,23.77,23.81,48500.0,21.0309,21.084,21.0309,21.0663,48500.0
2014-02-21 13:25:00,23.81,23.84,23.81,23.83,23100.0,21.0663,21.0929,21.0663,21.084,23100.0
2014-02-21 13:30:00,23.84,23.84,23.79,23.8,34400.0,21.0929,21.0929,21.0486,21.0575,34400.0
2014-02-21 13:35:00,23.8,23.8,23.76,23.78,22700.0,21.0575,21.0575,21.0221,21.0398,22700.0
2014-02-21 13:40:00,23.77,23.78,23.75,23.77,11300.0,21.0309,21.0398,21.0132,21.0309,11300.0
2014-02-21 13:45:00,23.78,23.79,23.75,23.79,25400.0,21.0398,21.0486,21.0132,21.0486,25400.0
2014-02-21 13:50:00,23.79,23.79,23.74,23.75,17100.0,21.0486,21.0486,21.0044,21.0132,17100.0
2014-02-21 13:55:00,23.74,23.78,23.74,23.77,26200.0,21.0044,21.0398,21.0044,21.0309,26200.0
2014-02-21 14:00:00,23.76,23.78,23.75,23.77,21100.0,21.0221,21.0398,21.0132,21.0309,21100.0
2014-02-21 14:05:00,23.78,23.78,23.72,23.72,27800.0,21.0398,21.0398,20.9867,20.9867,27800.0
2014-02-21 14:10:00,23.72,23.76,23.7,23.71,38400.0,20.9867,21.0221,20.969,20.9778,38400.0
2014-02-21 14:15:00,23.72,23.74,23.71,23.71,17800.0,20.9867,21.0044,20.9778,20.9778,17800.0
2014-02-21 14:20:00,23.72,23.73,23.7,23.73,49100.0,20.9867,20.9955,20.969,20.9955,49100.0
2014-02-21 14:25:00,23.73,23.78,23.73,23.76,25800.0,20.9955,21.0398,20.9955,21.0221,25800.0
2014-02-21 14:30:00,23.75,23.75,23.7,23.74,37400.0,21.0132,21.0132,20.969,21.0044,37400.0
2014-02-21 14:35:00,23.74,23.75,23.71,23.72,17500.0,21.0044,21.0132,20.9778,20.9867,17500.0
2014-02-21 14:40:00,23.71,23.76,23.71,23.76,24700.0,20.9778,21.0221,20.9778,21.0221,24700.0
2014-02-21 14:45:00,23.77,23.77,23.74,23.74,30200.0,21.0309,21.0309,21.0044,21.0044,30200.0
2014-02-21 14:50:00,23.75,23.76,23.73,23.75,22600.0,21.0132,21.0221,20.9955,21.0132,22600.0
2014-02-21 14:55:00,23.74,23.77,23.71,23.73,49500.0,21.0044,21.0309,20.9778,20.9955,49500.0
2014-02-21 15:00:00,23.72,23.75,23.71,23.71,17300.0,20.9867,21.0132,20.9778,20.9778,17300.0
2014-02-21 15:05:00,23.71,23.74,23.7,23.74,52500.0,20.9778,21.0044,20.969,21.0044,52500.0
2014-02-21 15:10:00,23.74,23.76,23.72,23.72,35100.0,21.0044,21.0221,20.9867,20.9867,35100.0
2014-02-21 15:15:00,23.73,23.74,23.72,23.73,51900.0,20.9955,21.0044,20.9867,20.9955,51900.0
2014-02-21 15:20:00,23.73,23.74,23.7,23.7,76700.0,20.9955,21.0044,20.969,20.969,76700.0
2014-02-21 15:25:00,23.71,23.75,23.7,23.71,46300.0,20.9778,21.0132,20.969,20.9778,46300.0
2014-02-21 15:30:00,23.71,23.76,23.69,23.7,81400.0,20.9778,21.0221,20.9601,20.969,81400.0
2014-02-21 15:35:00,23.69,23.7,23.65,23.66,108500.0,20.9601,20.969,20.9247,20.9336,108500.0
2014-02-21 15:40:00,23.65,23.67,23.64,23.65,77700.0,20.9247,20.9424,20.9159,20.9247,77700.0
2014-02-21 15:45:00,23.65,23.69,23.64,23.67,133300.0,20.9247,20.9601,20.9159,20.9424,133300.0
2014-02-21 15:50:00,23.67,23.68,23.65,23.68,198200.0,20.9424,20.9513,20.9247,20.9513,198200.0
2014-02-21 15:55:00,23.67,23.68,23.64,23.65,361600.0,20.9424,20.9513,20.9159,20.9247,361600.0
2014-02-24 09:30:00,23.72,23.79,23.67,23.74,54500.0,20.9867,21.0486,20.9424,21.0044,54500.0
2014-02-24 09:35:00,23.74,23.77,23.6,23.6,72500.0,21.0044,21.0309,20.8805,20.8805,72500.0
2014-02-24 09:40:00,23.61,23.7,23.54,23.68,75300.0,20.8894,20.969,20.8274,20.9513,75300.0
2014-02-24 09:45:00,23.69,23.81,23.67,23.77,75200.0,20.9601,21.0663,20.9424,21.0309,75200.0
2014-02-24 09:50:00,23.77,23.85,23.75,23.82,81200.0,21.0309,21.1017,21.0132,21.0752,81200.0
2014-02-24 09:55:00,23.83,23.84,23.76,23.79,88700.0,21.084,21.0929,21.0221,21.0486,88700.0
2014-02-24 10:00:00,23.8,23.8,23.7,23.71,99800.0,21.0575,21.0575,20.969,20.9778,99800.0
2014-02-24 10:05:00,23.7,23.71,23.64,23.67,48400.0,20.969,20.9778,20.9159,20.9424,48400.0
2014-02-24 10:10:00,23.66,23.68,23.6,23.68,32100.0,20.9336,20.9513,20.8805,20.9513,32100.0
2014-02-24 10:15:00,23.68,23.69,23.59,23.6,24400.0,20.9513,20.9601,20.8717,20.8805,24400.0
2014-02-24 10:20:00,23.61,23.64,23.56,23.61,29500.0,20.8894,20.9159,20.8451,20.8894,29500.0
2014-02-24 10:25:00,23.62,23.67,23.62,23.67,23000.0,20.8982,20.9424,20.8982,20.9424,23000.0
2014-02-24 10:30:00,23.68,23.75,23.67,23.73,24600.0,20.9513,21.0132,20.9424,20.9955,24600.0
2014-02-24 10:35:00,23.73,23.78,23.7,23.76,55300.0,20.9955,21.0398,20.969,21.0221,55300.0
2014-02-24 10:40:00,23.77,23.79,23.74,23.75,28900.0,21.0309,21.0486,21.0044,21.0132,28900.0
2014-02-24 10:45:00,23.75,23.77,23.7,23.7,52600.0,21.0132,21.0309,20.969,20.969,52600.0
2014-02-24 10:50:00,23.71,23.71,23.68,23.69,16900.0,20.9778,20.9778,20.9513,20.9601,16900.0
2014-02-24 10:55:00,23.69,23.71,23.66,23.71,30200.0,20.9601,20.9778,20.9336,20.9778,30200.0
2014-02-24 11:00:00,23.7,23.7,23.63,23.63,19800.0,20.969,20.969,20.9071,20.9071,19800.0
2014-02-24 11:05:00,23.62,23.69,23.62,23.69,41400.0,20.8982,20.9601,20.8982,20.9601,41400.0
2014-02-24 11:10:00,23.69,23.73,23.68,23.71,27400.0,20.9601,20.9955,20.9513,20.9778,27400.0
2014-02-24 11:15:00,23.71,23.76,23.7,23.76,34600.0,20.9778,21.0221,20.969,21.0221,34600.0
2014-02-24 11:20:00,23.75,23.76,23.7,23.72,24800.0,21.0132,21.0221,20.969,20.9867,24800.0
2014-02-24 11:25:00,23.73,23.79,23.73,23.78,18700.0,20.9955,21.0486,20.9955,21.0398,18700.0
2014-02-24 11:30:00,23.78,23.79,23.76,23.78,37500.0,21.0398,21.0486,21.0221,21.0398,37500.0
2014-02-24 11:35:00,23.79,23.79,23.74,23.75,37700.0,21.0486,21.0486,21.0044,21.0132,37700.0
2014-02-24 11:40:00,23.75,23.77,23.74,23.75,13500.0,21.0132,21.0309,21.0044,21.0132,13500.0
2014-02-24 11:45:00,23.75,23.79,23.75,23.76,24200.0,21.0132,21.0486,21.0132,21.0221,24200.0
2014-02-24 11:50:00,23.77,23.82,23.77,23.82,25200.0,21.0309,21.0752,21.0309,21.0752,25200.0
2014-02-24 11:55:00,23.82,23.82,23.79,23.82,16600.0,21.0752,21.0752,21.0486,21.0752,16600.0
2014-02-24 12:00:00,23.83,23.86,23.81,23.84,33200.0,21.084,21.1106,21.0663,21.0929,33200.0
2014-02-24 12:05:00,23.84,23.89,23.84,23.88,24900.0,21.0929,21.1371,21.0929,21.1282,24900.0
2014-02-24 12:10:00,23.88,23.89,23.85,23.86,19700.0,21.1282,21.1371,21.1017,21.1106,19700.0
2014-02-24 12:15:00,23.86,23.89,23.84,23.85,23300.0,21.1106,21.1371,21.0929,21.1017,23300.0
2014-02-24 12:20:00,23.86,23.89,23.85,23.87,14500.0,21.1106,21.1371,21.1017,21.1194,14500.0
2014-02-24 12:25:00,23.87,23.9,23.87,23.9,11200.0,21.1194,21.1459,21.1194,21.1459,11200.0
2014-02-24 12:30:00,23.89,23.92,23.88,23.9,22900.0,21.1371,21.1636,21.1282,21.1459,22900.0
2014-02-24 12:35:00,23.9,23.9,23.84,23.84,57900.0,21.1459,21.1459,21.0929,21.0929,57900.0
2014-02-24 12:40:00,23.83,23.84,23.8,23.82,60100.0,21.084,21.0929,21.0575,21.0752,60100.0
2014-02-24 12:45:00,23.82,23.83,23.8,23.82,20900.0,21.0752,21.084,21.0575,21.0752,20900.0
2014-02-24 12:50:00,23.82,23.83,23.81,23.82,23900.0,21.0752,21.084,21.0663,21.0752,23900.0
2014-02-24 12:55:00,23.81,23.82,23.77,23.81,36000.0,21.0663,21.0752,21.0309,21.0663,36000.0
2014-02-24 13:00:00,23.81,23.83,23.8,23.83,6300.0,21.0663,21.084,21.0575,21.084,6300.0
2014-02-24 13:05:00,23.82,23.83,23.78,23.79,16100.0,21.0752,21.084,21.0398,21.0486,16100.0
2014-02-24 13:10:00,23.79,23.8,23.77,23.79,38300.0,21.0486,21.0575,21.0309,21.0486,38300.0
2014-02-24 13:15:00,23.79,23.82,23.79,23.82,10100.0,21.0486,21.0752,21.0486,21.0752,10100.0
2014-02-24 13:20:00,23.81,23.83,23.79,23.82,22300.0,21.0663,21.084,21.0486,21.0752,22300.0
2014-02-24 13:25:00,23.81,23.82,23.79,23.8,32200.0,21.0663,21.0752,21.0486,21.0575,32200.0
2014-02-24 13:30:00,23.8,23.84,23.79,23.82,31500.0,21.0575,21.0929,21.0486,21.0752,31500.0
2014-02-24 13:35:00,23.83,23.83,23.79,23.79,19500.0,21.084,21.084,21.0486,21.0486,19500.0
2014-02-24 13:40:00,23.8,23.8,23.79,23.8,7700.0,21.0575,21.0575,21.0486,21.0575,7700.0
2014-02-24 13:45:00,23.79,23.8,23.79,23.8,63100.0,21.0486,21.0575,21.0486,21.0575,63100.0
2014-02-24 13:50:00,23.8,23.8,23.79,23.79,30200.0,21.0575,21.0575,21.0486,21.0486,30200.0
2014-02-24 13:55:00,23.79,23.8,23.77,23.79,38700.0,21.0486,21.0575,21.0309,21.0486,38700.0
2014-02-24 14:00:00,23.78,23.84,23.78,23.83,97000.0,21.0398,21.0929,21.0398,21.084,97000.0
2014-02-24 14:05:00,23.83,23.83,23.78,23.8,29900.0,21.084,21.084,21.0398,21.0575,29900.0
2014-02-24 14:10:00,23.8,23.8,23.73,23.73,40600.0,21.0575,21.0575,20.9955,20.9955,40600.0
2014-02-24 14:15:00,23.74,23.74,23.69,23.69,18200.0,21.0044,21.0044,20.9601,20.9601,18200.0
2014-02-24 14:20:00,23.7,23.71,23.66,23.69,56900.0,20.969,20.9778,20.9336,20.9601,56900.0
2014-02-24 14:25:00,23.69,23.73,23.68,23.72,21500.0,20.9601,20.9955,20.9513,20.9867,21500.0
2014-02-24 14:30:00,23.72,23.73,23.7,23.71,13700.0,20.9867,20.9955,20.969,20.9778,13700.0
2014-02-24 14:35:00,23.7,23.73,23.69,23.73,43300.0,20.969,20.9955,20.9601,20.9955,43300.0
2014-02-24 14:40:00,23.72,23.77,23.72,23.77,48000.0,20.9867,21.0309,20.9867,21.0309,48000.0
2014-02-24 14:45:00,23.76,23.78,23.76,23.76,74900.0,21.0221,21.0398,21.0221,21.0221,74900.0
2014-02-24 14:50:00,23.75,23.79,23.75,23.77,60000.0,21.0132,21.0486,21.0132,21.0309,60000.0
2014-02-24 14:55:00,23.76,23.78,23.75,23.75,51400.0,21.0221,21.0398,21.0132,21.0132,51400.0
2014-02-24 15:00:00,23.76,23.76,23.69,23.69,65700.0,21.0221,21.0221,20.9601,20.9601,65700.0
2014-02-24 15:05:00,23.69,23.72,23.69,23.71,41900.0,20.9601,20.9867,20.9601,20.9778,41900.0
2014-02-24 15:10:00,23.72,23.72,23.69,23.69,36300.0,20.9867,20.9867,20.9601,20.9601,36300.0
2014-02-24 15:15:00,23.69,23.7,23.66,23.68,37400.0,20.9601,20.969,20.9336,20.9513,37400.0
2014-02-24 15:20:00,23.68,23.7,23.68,23.68,18500.0,20.9513,20.969,20.9513,20.9513,18500.0
2014-02-24 15:25:00,23.68,23.7,23.62,23.64,86500.0,20.9513,20.969,20.8982,20.9159,86500.0
2014-02-24 15:30:00,23.65,23.66,23.62,23.65,157700.0,20.9247,20.9336,20.8982,20.9247,157700.0
2014-02-24 15:35:00,23.64,23.67,23.63,23.65,59800.0,20.9159,20.9424,20.9071,20.9247,59800.0
2014-02-24 15:40:00,23.65,23.66,23.64,23.65,79800.0,20.9247,20.9336,20.9159,20.9247,79800.0
2014-02-24 15:45:00,23.65,23.69,23.64,23.69,103300.0,20.9247,20.9601,20.9159,20.9601,103300.0
2014-02-24 15:50:00,23.68,23.71,23.68,23.71,141500.0,20.9513,20.9778,20.9513,20.9778,141500.0
2014-02-24 15:55:00,23.7,23.75,23.69,23.71,605400.0,20.969,21.0132,20.9601,20.9778,605400.0
2014-02-25 09:30:00,23.73,23.76,23.67,23.69,72500.0,20.9955,21.0221,20.9424,20.9601,72500.0
2014-02-25 09:35:00,23.7,23.74,23.61,23.69,66100.0,20.969,21.0044,20.8894,20.9601,66100.0
2014-02-25 09:40:00,23.67,23.67,23.5,23.58,94300.0,20.9424,20.9424,20.792,20.8628,94300.0
2014-02-25 09:45:00,23.57,23.61,23.5,23.59,75000.0,20.854,20.8894,20.792,20.8717,75000.0
2014-02-25 09:50:00,23.58,23.61,23.54,23.55,56600.0,20.8628,20.8894,20.8274,20.8363,56600.0
2014-02-25 09:55:00,23.55,23.65,23.55,23.61,51100.0,20.8363,20.9247,20.8363,20.8894,51100.0
2014-02-25 10:00:00,23.61,23.65,23.57,23.62,71600.0,20.8894,20.9247,20.854,20.8982,71600.0
2014-02-25 10:05:00,23.63,23.73,23.63,23.67,144000.0,20.9071,20.9955,20.9071,20.9424,144000.0
2014-02-25 10:10:00,23.67,23.7,23.65,23.67,53700.0,20.9424,20.969,20.9247,20.9424,53700.0
2014-02-25 10:15:00,23.67,23.73,23.65,23.72,70300.0,20.9424,20.9955,20.9247,20.9867,70300.0
2014-02-25 10:20:00,23.72,23.76,23.7,23.71,70600.0,20.9867,21.0221,20.969,20.9778,70600.0
2014-02-25 10:25:00,23.72,23.74,23.63,23.69,115400.0,20.9867,21.0044,20.9071,20.9601,115400.0
2014-02-25 10:30:00,23.68,23.73,23.67,23.68,28900.0,20.9513,20.9955,20.9424,20.9513,28900.0
2014-02-25 10:35:00,23.68,23.74,23.68,23.74,57600.0,20.9513,21.0044,20.9513,21.0044,57600.0
2014-02-25 10:40:00,23.75,23.75,23.66,23.72,105500.0,21.0132,21.0132,20.9336,20.9867,105500.0
2014-02-25 10:45:00,23.72,23.75,23.68,23.68,164300.0,20.9867,21.0132,20.9513,20.9513,164300.0
2014-02-25 10:50:00,23.68,23.7,23.66,23.66,16900.0,20.9513,20.969,20.9336,20.9336,16900.0
2014-02-25 10:55:00,23.67,23.76,23.67,23.76,308600.0,20.9424,21.0221,20.9424,21.0221,308600.0
2014-02-25 11:00:00,23.76,23.78,23.71,23.72,30800.0,21.0221,21.0398,20.9778,20.9867,30800.0
2014-02-25 11:05:00,23.71,23.75,23.69,23.74,15100.0,20.9778,21.0132,20.9601,21.0044,15100.0
2014-02-25 11:10:00,23.75,23.84,23.73,23.79,76800.0,21.0132,21.0929,20.9955,21.0486,76800.0
2014-02-25 11:15:00,23.78,23.79,23.77,23.78,81000.0,21.0398,21.0486,21.0309,21.0398,81000.0
2014-02-25 11:20:00,23.79,23.84,23.77,23.81,15800.0,21.0486,21.0929,21.0309,21.0663,15800.0
2014-02-25 11:25:00,23.81,23.86,23.79,23.86,29400.0,21.0663,21.1106,21.0486,21.1106,29400.0
2014-02-25 11:30:00,23.86,23.86,23.83,23.85,20700.0,21.1106,21.1106,21.084,21.1017,20700.0
2014-02-25 11:35:00,23.85,23.89,23.85,23.87,27600.0,21.1017,21.1371,21.1017,21.1194,27600.0
2014-02-25 11:40:00,23.87,23.88,23.84,23.87,17700.0,21.1194,21.1282,21.0929,21.1194,17700.0
2014-02-25 11:45:00,23.86,23.88,23.85,23.88,21000.0,21.1106,21.1282,21.1017,21.1282,21000.0
2014-02-25 11:50:00,23.87,23.89,23.82,23.85,41500.0,21.1194,21.1371,21.0752,21.1017,41500.0
2014-02-25 11:55:00,23.84,23.86,23.81,23.82,26800.0,21.0929,21.1106,21.0663,21.0752,26800.0
2014-02-25 12:00:00,23.82,23.86,23.82,23.85,18000.0,21.0752,21.1106,21.0752,21.1017,18000.0
2014-02-25 12:05:00,23.85,23.9,23.84,23.88,19500.0,21.1017,21.1459,21.0929,21.1282,19500.0
2014-02-25 12:10:00,23.87,23.88,23.85,23.86,6800.0,21.1194,21.1282,21.1017,21.1106,6800.0
2014-02-25 12:15:00,23.87,23.89,23.87,23.87,10700.0,21.1194,21.1371,21.1194,21.1194,10700.0
2014-02-25 12:20:00,23.86,23.87,23.84,23.86,17800.0,21.1106,21.1194,21.0929,21.1106,17800.0
2014-02-25 12:25:00,23.86,23.91,23.86,23.89,43600.0,21.1106,21.1548,21.1106,21.1371,43600.0
2014-02-25 12:30:00,23.88,23.89,23.84,23.84,22600.0,21.1282,21.1371,21.0929,21.0929,22600.0
2014-02-25 12:35:00,23.84,23.86,23.83,23.86,13900.0,21.0929,21.1106,21.084,21.1106,13900.0
2014-02-25 12:40:00,23.85,23.86,23.83,23.85,19500.0,21.1017,21.1106,21.084,21.1017,19500.0
2014-02-25 12:45:00,23.84,23.88,23.84,23.88,7400.0,21.0929,21.1282,21.0929,21.1282,7400.0
2014-02-25 12:50:00,23.88,23.89,23.85,23.85,17700.0,21.1282,21.1371,21.1017,21.1017,17700.0
2014-02-25 12:55:00,23.86,23.88,23.86,23.86,20500.0,21.1106,21.1282,21.1106,21.1106,20500.0
2014-02-25 13:00:00,23.87,23.89,23.85,23.89,29300.0,21.1194,21.1371,21.1017,21.1371,29300.0
2014-02-25 13:05:00,23.89,23.94,23.88,23.92,37700.0,21.1371,21.1813,21.1282,21.1636,37700.0
2014-02-25 13:10:00,23.92,23.92,23.89,23.91,22800.0,21.1636,21.1636,21.1371,21.1548,22800.0
2014-02-25 13:15:00,23.91,23.97,23.9,23.97,34400.0,21.1548,21.2079,21.1459,21.2079,34400.0
2014-02-25 13:20:00,23.97,23.98,23.94,23.97,23200.0,21.2079,21.2167,21.1813,21.2079,23200.0
2014-02-25 13:25:00,23.97,24.0,23.96,24.0,29400.0,21.2079,21.2344,21.199,21.2344,29400.0
2014-02-25 13:30:00,23.99,24.07,23.99,24.07,90400.0,21.2256,21.2964,21.2256,21.2964,90400.0
2014-02-25 13:35:00,24.07,24.07,24.02,24.03,23200.0,21.2964,21.2964,21.2521,21.261,23200.0
2014-02-25 13:40:00,24.03,24.05,24.02,24.03,27800.0,21.261,21.2787,21.2521,21.261,27800.0
2014-02-25 13:45:00,24.03,24.1,24.02,24.06,56100.0,21.261,21.3229,21.2521,21.2875,56100.0
2014-02-25 13:50:00,24.05,24.08,24.04,24.05,18400.0,21.2787,21.3052,21.2698,21.2787,18400.0
2014-02-25 13:55:00,24.06,24.06,24.03,24.03,17400.0,21.2875,21.2875,21.261,21.261,17400.0
2014-02-25 14:00:00,24.03,24.06,24.0,24.01,54500.0,21.261,21.2875,21.2344,21.2433,54500.0
2014-02-25 14:05:00,24.01,24.05,23.98,24.05,32700.0,21.2433,21.2787,21.2167,21.2787,32700.0
2014-02-25 14:10:00,24.06,24.08,23.99,24.08,77200.0,21.2875,21.3052,21.2256,21.3052,77200.0
2014-02-25 14:15:00,24.08,24.1,24.06,24.09,32800.0,21.3052,21.3229,21.2875,21.314,32800.0
2014-02-25 14:20:00,24.09,24.16,24.08,24.14,96600.0,21.314,21.376,21.3052,21.3583,96600.0
2014-02-25 14:25:00,24.15,24.22,24.15,24.22,69400.0,21.3671,21.4291,21.3671,21.4291,69400.0
2014-02-25 14:30:00,24.21,24.22,24.19,24.21,73500.0,21.4202,21.4291,21.4025,21.4202,73500.0
2014-02-25 14:35:00,24.21,24.24,24.19,24.19,57800.0,21.4202,21.4468,21.4025,21.4025,57800.0
2014-02-25 14:40:00,24.19,24.2,24.14,24.14,65800.0,21.4025,21.4114,21.3583,21.3583,65800.0
2014-02-25 14:45:00,24.13,24.17,24.12,24.14,60100.0,21.3494,21.3848,21.3406,21.3583,60100.0
2014-02-25 14:50:00,24.13,24.14,24.05,24.06,57900.0,21.3494,21.3583,21.2787,21.2875,57900.0
2014-02-25 14:55:00,24.06,24.09,24.06,24.07,76600.0,21.2875,21.314,21.2875,21.2964,76600.0
2014-02-25 15:00:00,24.06,24.08,24.05,24.07,44900.0,21.2875,21.3052,21.2787,21.2964,44900.0
2014-02-25 15:05:00,24.06,24.07,24.03,24.05,28800.0,21.2875,21.2964,21.261,21.2787,28800.0
2014-02-25 15:10:00,24.04,24.06,24.02,24.05,43100.0,21.2698,21.2875,21.2521,21.2787,43100.0
2014-02-25 15:15:00,24.05,24.08,24.04,24.05,89600.0,21.2787,21.3052,21.2698,21.2787,89600.0
2014-02-25 15:20:00,24.05,24.05,24.02,24.03,108900.0,21.2787,21.2787,21.2521,21.261,108900.0
2014-02-25 15:25:00,24.02,24.04,24.01,24.02,87900.0,21.2521,21.2698,21.2433,21.2521,87900.0
2014-02-25 15:30:00,24.01,24.07,24.01,24.06,80600.0,21.2433,21.2964,21.2433,21.2875,80600.0
2014-02-25 15:35:00,24.06,24.11,24.06,24.11,124100.0,21.2875,21.3317,21.2875,21.3317,124100.0
2014-02-25 15:40:00,24.11,24.12,24.08,24.1,103000.0,21.3317,21.3406,21.3052,21.3229,103000.0
2014-02-25 15:45:00,24.09,24.12,24.09,24.11,250900.0,21.314,21.3406,21.314,21.3317,250900.0
2014-02-25 15:50:00,24.12,24.12,24.08,24.12,330600.0,21.3406,21.3406,21.3052,21.3406,330600.0
2014-02-25 15:55:00,24.12,24.15,24.11,24.15,396700.0,21.3406,21.3671,21.3317,21.3671,396700.0
2014-02-26 09:30:00,24.12,24.13,23.98,23.99,74600.0,21.3406,21.3494,21.2167,21.2256,74600.0
2014-02-26 09:35:00,23.99,24.07,23.92,24.07,73800.0,21.2256,21.2964,21.1636,21.2964,73800.0
2014-02-26 09:40:00,24.07,24.1,23.95,23.96,57400.0,21.2964,21.3229,21.1902,21.199,57400.0
2014-02-26 09:45:00,23.97,24.02,23.91,23.93,84400.0,21.2079,21.2521,21.1548,21.1725,84400.0
2014-02-26 09:50:00,23.93,23.94,23.88,23.91,102700.0,21.1725,21.1813,21.1282,21.1548,102700.0
2014-02-26 09:55:00,23.9,23.91,23.82,23.84,124500.0,21.1459,21.1548,21.0752,21.0929,124500.0
2014-02-26 10:00:00,23.84,24.22,23.84,24.21,756400.0,21.0929,21.4291,21.0929,21.4202,756400.0
2014-02-26 10:05:00,24.2,24.31,24.18,24.3,404200.0,21.4114,21.5087,21.3937,21.4998,404200.0
2014-02-26 10:10:00,24.3,24.51,24.3,24.51,370300.0,21.4998,21.6856,21.4998,21.6856,370300.0
2014-02-26 10:15:00,24.51,24.62,24.5,24.62,246700.0,21.6856,21.783,21.6768,21.783,246700.0
2014-02-26 10:20:00,24.61,24.75,24.6,24.62,565700.0,21.7741,21.898,21.7653,21.783,565700.0
2014-02-26 10:25:00,24.62,24.66,24.31,24.31,400100.0,21.783,21.8184,21.5087,21.5087,400100.0
2014-02-26 10:30:00,24.31,24.47,24.25,24.29,341900.0,21.5087,21.6503,21.4556,21.491,341900.0
2014-02-26 10:35:00,24.29,24.42,24.28,24.42,258300.0,21.491,21.606,21.4822,21.606,258300.0
2014-02-26 10:40:00,24.43,24.45,24.38,24.43,100300.0,21.6149,21.6326,21.5706,21.6149,100300.0
2014-02-26 10:45:00,24.43,24.49,24.43,24.49,104700.0,21.6149,21.668,21.6149,21.668,104700.0
2014-02-26 10:50:00,24.5,24.59,24.43,24.58,214000.0,21.6768,21.7564,21.6149,21.7476,214000.0
2014-02-26 10:55:00,24.57,24.68,24.55,24.63,90800.0,21.7387,21.8361,21.721,21.7918,90800.0
2014-02-26 11:00:00,24.63,24.66,24.56,24.58,94900.0,21.7918,21.8184,21.7299,21.7476,94900.0
2014-02-26 11:05:00,24.58,24.67,24.57,24.66,35500.0,21.7476,21.8272,21.7387,21.8184,35500.0
2014-02-26 11:10:00,24.66,24.75,24.64,24.74,79300.0,21.8184,21.898,21.8007,21.8891,79300.0
2014-02-26 11:15:00,24.74,24.77,24.67,24.68,208900.0,21.8891,21.9157,21.8272,21.8361,208900.0
2014-02-26 11:20:00,24.66,24.68,24.61,24.61,87800.0,21.8184,21.8361,21.7741,21.7741,87800.0
2014-02-26 11:25:00,24.61,24.63,24.59,24.6,80000.0,21.7741,21.7918,21.7564,21.7653,80000.0
2014-02-26 11:30:00,24.59,24.69,24.57,24.69,123300.0,21.7564,21.8449,21.7387,21.8449,123300.0
2014-02-26 11:35:00,24.68,24.73,24.68,24.71,51100.0,21.8361,21.8803,21.8361,21.8626,51100.0
2014-02-26 11:40:00,24.71,24.73,24.67,24.7,80400.0,21.8626,21.8803,21.8272,21.8538,80400.0
2014-02-26 11:45:00,24.71,24.74,24.67,24.67,69500.0,21.8626,21.8891,21.8272,21.8272,69500.0
2014-02-26 11:50:00,24.67,24.72,24.67,24.71,93600.0,21.8272,21.8715,21.8272,21.8626,93600.0
2014-02-26 11:55:00,24.71,24.81,24.71,24.8,149400.0,21.8626,21.9511,21.8626,21.9422,149400.0
2014-02-26 12:00:00,24.8,24.91,24.79,24.91,142500.0,21.9422,22.0396,21.9334,22.0396,142500.0
2014-02-26 12:05:00,24.9,24.98,24.87,24.97,169400.0,22.0307,22.1015,22.0042,22.0926,169400.0
2014-02-26 12:10:00,24.97,25.02,24.95,24.96,502200.0,22.0926,22.1369,22.0749,22.0838,502200.0
2014-02-26 12:15:00,24.96,24.98,24.9,24.9,117600.0,22.0838,22.1015,22.0307,22.0307,117600.0
2014-02-26 12:20:00,24.89,24.9,24.82,24.85,85600.0,22.0219,22.0307,21.9599,21.9865,85600.0
2014-02-26 12:25:00,24.85,24.88,24.8,24.86,101400.0,21.9865,22.013,21.9422,21.9953,101400.0
2014-02-26 12:30:00,24.86,24.89,24.85,24.88,106600.0,21.9953,22.0219,21.9865,22.013,106600.0
2014-02-26 12:35:00,24.88,24.89,24.8,24.83,44400.0,22.013,22.0219,21.9422,21.9688,44400.0
2014-02-26 12:40:00,24.84,24.89,24.79,24.8,182000.0,21.9776,22.0219,21.9334,21.9422,182000.0
2014-02-26 12:45:00,24.8,24.81,24.75,24.76,83700.0,21.9422,21.9511,21.898,21.9068,83700.0
2014-02-26 12:50:00,24.77,24.85,24.76,24.85,29000.0,21.9157,21.9865,21.9068,21.9865,29000.0
2014-02-26 12:55:00,24.85,24.86,24.82,24.86,52100.0,21.9865,21.9953,21.9599,21.9953,52100.0
2014-02-26 13:00:00,24.85,24.89,24.84,24.85,131500.0,21.9865,22.0219,21.9776,21.9865,131500.0
2014-02-26 13:05:00,24.85,24.93,24.85,24.92,67400.0,21.9865,22.0573,21.9865,22.0484,67400.0
2014-02-26 13:10:00,24.91,24.92,24.86,24.92,58300.0,22.0396,22.0484,21.9953,22.0484,58300.0
2014-02-26 13:15:00,24.92,25.0,24.91,24.98,56500.0,22.0484,22.1192,22.0396,22.1015,56500.0
2014-02-26 13:20:00,24.99,25.03,24.94,25.0,328500.0,22.1103,22.1457,22.0661,22.1192,328500.0
2014-02-26 13:25:00,24.99,25.04,24.96,25.02,126800.0,22.1103,22.1546,22.0838,22.1369,126800.0
2014-02-26 13:30:00,25.02,25.06,24.98,25.0,215300.0,22.1369,22.1723,22.1015,22.1192,215300.0
2014-02-26 13:35:00,25.0,25.01,24.97,24.99,95200.0,22.1192,22.128,22.0926,22.1103,95200.0
2014-02-26 13:40:00,24.99,25.01,24.94,24.94,48400.0,22.1103,22.128,22.0661,22.0661,48400.0
2014-02-26 13:45:00,24.95,24.96,24.92,24.95,62200.0,22.0749,22.0838,22.0484,22.0749,62200.0
2014-02-26 13:50:00,24.95,24.99,24.95,24.98,35800.0,22.0749,22.1103,22.0749,22.1015,35800.0
2014-02-26 13:55:00,24.98,24.98,24.9,24.91,56400.0,22.1015,22.1015,22.0307,22.0396,56400.0
2014-02-26 14:00:00,24.9,24.91,24.88,24.88,68500.0,22.0307,22.0396,22.013,22.013,68500.0
2014-02-26 14:05:00,24.87,24.88,24.78,24.78,261700.0,22.0042,22.013,21.9245,21.9245,261700.0
2014-02-26 14:10:00,24.78,24.78,24.71,24.71,77300.0,21.9245,21.9245,21.8626,21.8626,77300.0
2014-02-26 14:15:00,24.71,24.74,24.68,24.73,137700.0,21.8626,21.8891,21.8361,21.8803,137700.0
2014-02-26 14:20:00,24.73,24.86,24.73,24.85,90000.0,21.8803,21.9953,21.8803,21.9865,90000.0
2014-02-26 14:25:00,24.84,24.87,24.77,24.77,106800.0,21.9776,22.0042,21.9157,21.9157,106800.0
2014-02-26 14:30:00,24.77,24.81,24.73,24.77,80100.0,21.9157,21.9511,21.8803,21.9157,80100.0
2014-02-26 14:35:00,24.76,24.83,24.76,24.82,59300.0,21.9068,21.9688,21.9068,21.9599,59300.0
2014-02-26 14:40:00,24.81,24.9,24.81,24.89,68400.0,21.9511,22.0307,21.9511,22.0219,68400.0
2014-02-26 14:45:00,24.88,24.9,24.85,24.89,70000.0,22.013,22.0307,21.9865,22.0219,70000.0
2014-02-26 14:50:00,24.89,24.89,24.85,24.87,92700.0,22.0219,22.0219,21.9865,22.0042,92700.0
2014-02-26 14:55:00,24.86,24.89,24.86,24.89,22500.0,21.9953,22.0219,21.9953,22.0219,22500.0
2014-02-26 15:00:00,24.89,24.89,24.83,24.84,94700.0,22.0219,22.0219,21.9688,21.9776,94700.0
2014-02-26 15:05:00,24.83,24.84,24.79,24.79,79800.0,21.9688,21.9776,21.9334,21.9334,79800.0
2014-02-26 15:10:00,24.8,24.8,24.73,24.77,147100.0,21.9422,21.9422,21.8803,21.9157,147100.0
2014-02-26 15:15:00,24.78,24.82,24.76,24.78,91400.0,21.9245,21.9599,21.9068,21.9245,91400.0
2014-02-26 15:20:00,24.78,24.82,24.77,24.82,127700.0,21.9245,21.9599,21.9157,21.9599,127700.0
2014-02-26 15:25:00,24.82,24.82,24.78,24.81,118300.0,21.9599,21.9599,21.9245,21.9511,118300.0
2014-02-26 15:30:00,24.8,24.84,24.8,24.83,119600.0,21.9422,21.9776,21.9422,21.9688,119600.0
2014-02-26 15:35:00,24.82,24.83,24.8,24.82,167400.0,21.9599,21.9688,21.9422,21.9599,167400.0
2014-02-26 15:40:00,24.82,24.85,24.8,24.82,179600.0,21.9599,21.9865,21.9422,21.9599,179600.0
2014-02-26 15:45:00,24.83,24.85,24.82,24.84,294700.0,21.9688,21.9865,21.9599,21.9776,294700.0
2014-02-26 15:50:00,24.83,24.88,24.82,24.85,314700.0,21.9688,22.013,21.9599,21.9865,314700.0
2014-02-26 15:55:00,24.85,24.86,24.84,24.86,483100.0,21.9865,21.9953,21.9776,21.9953,483100.0
2014-02-27 09:30:00,24.82,24.87,24.71,24.76,88800.0,21.9599,22.0042,21.8626,21.9068,88800.0
2014-02-27 09:35:00,24.77,24.82,24.64,24.65,97600.0,21.9157,21.9599,21.8007,21.8095,97600.0
2014-02-27 09:40:00,24.66,24.85,24.64,24.79,64400.0,21.8184,21.9865,21.8007,21.9334,64400.0
2014-02-27 09:45:00,24.77,24.83,24.76,24.79,41200.0,21.9157,21.9688,21.9068,21.9334,41200.0
2014-02-27 09:50:00,24.8,24.8,24.66,24.66,91700.0,21.9422,21.9422,21.8184,21.8184,91700.0
2014-02-27 09:55:00,24.66,24.86,24.66,24.83,40800.0,21.8184,21.9953,21.8184,21.9688,40800.0
2014-02-27 10:00:00,24.84,24.92,24.84,24.88,74700.0,21.9776,22.0484,21.9776,22.013,74700.0
2014-02-27 10:05:00,24.88,24.88,24.69,24.69,67900.0,22.013,22.013,21.8449,21.8449,67900.0
2014-02-27 10:10:00,24.7,24.74,24.66,24.71,62900.0,21.8538,21.8891,21.8184,21.8626,62900.0
2014-02-27 10:15:00,24.71,24.75,24.68,24.7,89000.0,21.8626,21.898,21.8361,21.8538,89000.0
2014-02-27 10:20:00,24.7,24.79,24.7,24.79,64700.0,21.8538,21.9334,21.8538,21.9334,64700.0
2014-02-27 10:25:00,24.79,25.0,24.79,24.97,291300.0,21.9334,22.1192,21.9334,22.0926,291300.0
2014-02-27 10:30:00,24.97,24.99,24.92,24.97,95300.0,22.0926,22.1103,22.0484,22.0926,95300.0
2014-02-27 10:35:00,24.98,25.02,24.96,25.0,190800.0,22.1015,22.1369,22.0838,22.1192,190800.0
2014-02-27 10:40:00,25.0,25.02,24.93,24.98,235600.0,22.1192,22.1369,22.0573,22.1015,235600.0
2014-02-27 10:45:00,24.97,25.01,24.94,24.99,133500.0,22.0926,22.128,22.0661,22.1103,133500.0
2014-02-27 10:50:00,24.99,25.02,24.95,24.96,147100.0,22.1103,22.1369,22.0749,22.0838,147100.0
2014-02-27 10:55:00,24.96,25.01,24.95,24.99,63200.0,22.0838,22.128,22.0749,22.1103,63200.0
2014-02-27 11:00:00,24.99,25.02,24.96,25.02,203600.0,22.1103,22.1369,22.0838,22.1369,203600.0
2014-02-27 11:05:00,25.02,25.02,24.98,25.01,100700.0,22.1369,22.1369,22.1015,22.128,100700.0
2014-02-27 11:10:00,25.01,25.02,24.99,25.01,102800.0,22.128,22.1369,22.1103,22.128,102800.0
2014-02-27 11:15:00,25.01,25.02,24.96,24.96,76800.0,22.128,22.1369,22.0838,22.0838,76800.0
2014-02-27 11:20:00,24.96,25.0,24.96,25.0,49700.0,22.0838,22.1192,22.0838,22.1192,49700.0
2014-02-27 11:25:00,25.0,25.0,24.98,25.0,30600.0,22.1192,22.1192,22.1015,22.1192,30600.0
2014-02-27 11:30:00,25.0,25.02,24.98,25.02,104100.0,22.1192,22.1369,22.1015,22.1369,104100.0
2014-02-27 11:35:00,25.01,25.02,25.0,25.0,86900.0,22.128,22.1369,22.1192,22.1192,86900.0
2014-02-27 11:40:00,25.02,25.02,24.94,24.95,129600.0,22.1369,22.1369,22.0661,22.0749,129600.0
2014-02-27 11:45:00,24.95,24.96,24.86,24.88,182800.0,22.0749,22.0838,21.9953,22.013,182800.0
2014-02-27 11:50:00,24.88,24.91,24.81,24.83,68700.0,22.013,22.0396,21.9511,21.9688,68700.0
2014-02-27 11:55:00,24.83,24.84,24.79,24.83,71000.0,21.9688,21.9776,21.9334,21.9688,71000.0
2014-02-27 12:00:00,24.83,24.86,24.83,24.85,27100.0,21.9688,21.9953,21.9688,21.9865,27100.0
2014-02-27 12:05:00,24.85,24.85,24.76,24.76,35700.0,21.9865,21.9865,21.9068,21.9068,35700.0
2014-02-27 12:10:00,24.76,24.81,24.75,24.81,23700.0,21.9068,21.9511,21.898,21.9511,23700.0
2014-02-27 12:15:00,24.81,24.84,24.8,24.82,33700.0,21.9511,21.9776,21.9422,21.9599,33700.0
2014-02-27 12:20:00,24.82,24.83,24.77,24.79,45500.0,21.9599,21.9688,21.9157,21.9334,45500.0
2014-02-27 12:25:00,24.79,24.82,24.76,24.82,24700.0,21.9334,21.9599,21.9068,21.9599,24700.0
2014-02-27 12:30:00,24.82,24.83,24.78,24.83,51000.0,21.9599,21.9688,21.9245,21.9688,51000.0
2014-02-27 12:35:00,24.82,24.83,24.81,24.82,27900.0,21.9599,21.9688,21.9511,21.9599,27900.0
2014-02-27 12:40:00,24.82,24.83,24.8,24.81,61200.0,21.9599,21.9688,21.9422,21.9511,61200.0
2014-02-27 12:45:00,24.81,24.82,24.76,24.77,47000.0,21.9511,21.9599,21.9068,21.9157,47000.0
2014-02-27 12:50:00,24.76,24.78,24.74,24.77,87500.0,21.9068,21.9245,21.8891,21.9157,87500.0
2014-02-27 12:55:00,24.77,24.78,24.76,24.77,70400.0,21.9157,21.9245,21.9068,21.9157,70400.0
2014-02-27 13:00:00,24.77,24.8,24.75,24.8,41900.0,21.9157,21.9422,21.898,21.9422,41900.0
2014-02-27 13:05:00,24.79,24.85,24.79,24.85,45400.0,21.9334,21.9865,21.9334,21.9865,45400.0
2014-02-27 13:10:00,24.85,24.89,24.85,24.88,63200.0,21.9865,22.0219,21.9865,22.013,63200.0
2014-02-27 13:15:00,24.88,24.88,24.82,24.82,46400.0,22.013,22.013,21.9599,21.9599,46400.0
2014-02-27 13:20:00,24.82,24.86,24.81,24.86,29100.0,21.9599,21.9953,21.9511,21.9953,29100.0
2014-02-27 13:25:00,24.86,24.9,24.85,24.89,59000.0,21.9953,22.0307,21.9865,22.0219,59000.0
2014-02-27 13:30:00,24.89,24.9,24.88,24.89,53300.0,22.0219,22.0307,22.013,22.0219,53300.0
2014-02-27 13:35:00,24.89,24.91,24.88,24.89,45400.0,22.0219,22.0396,22.013,22.0219,45400.0
2014-02-27 13:40:00,24.9,24.91,24.86,24.86,52200.0,22.0307,22.0396,21.9953,21.9953,52200.0
2014-02-27 13:45:00,24.86,24.9,24.85,24.87,55400.0,21.9953,22.0307,21.9865,22.0042,55400.0
2014-02-27 13:50:00,24.87,24.89,24.86,24.86,28300.0,22.0042,22.0219,21.9953,21.9953,28300.0
2014-02-27 13:55:00,24.85,24.88,24.83,24.84,27700.0,21.9865,22.013,21.9688,21.9776,27700.0
2014-02-27 14:00:00,24.84,24.84,24.77,24.77,62100.0,21.9776,21.9776,21.9157,21.9157,62100.0
2014-02-27 14:05:00,24.76,24.79,24.74,24.75,46800.0,21.9068,21.9334,21.8891,21.898,46800.0
2014-02-27 14:10:00,24.75,24.77,24.75,24.76,37700.0,21.898,21.9157,21.898,21.9068,37700.0
2014-02-27 14:15:00,24.76,24.81,24.75,24.8,24300.0,21.9068,21.9511,21.898,21.9422,24300.0
2014-02-27 14:20:00,24.8,24.81,24.76,24.77,64100.0,21.9422,21.9511,21.9068,21.9157,64100.0
2014-02-27 14:25:00,24.77,24.78,24.72,24.72,37600.0,21.9157,21.9245,21.8715,21.8715,37600.0
2014-02-27 14:30:00,24.72,24.79,24.71,24.79,26300.0,21.8715,21.9334,21.8626,21.9334,26300.0
2014-02-27 14:35:00,24.79,24.81,24.78,24.78,65200.0,21.9334,21.9511,21.9245,21.9245,65200.0
2014-02-27 14:40:00,24.79,24.8,24.75,24.75,31100.0,21.9334,21.9422,21.898,21.898,31100.0
2014-02-27 14:45:00,24.76,24.8,24.76,24.8,21800.0,21.9068,21.9422,21.9068,21.9422,21800.0
2014-02-27 14:50:00,24.79,24.81,24.78,24.8,33700.0,21.9334,21.9511,21.9245,21.9422,33700.0
2014-02-27 14:55:00,24.8,24.81,24.78,24.78,88300.0,21.9422,21.9511,21.9245,21.9245,88300.0
2014-02-27 15:00:00,24.78,24.81,24.77,24.8,75200.0,21.9245,21.9511,21.9157,21.9422,75200.0
2014-02-27 15:05:00,24.81,24.85,24.8,24.84,87900.0,21.9511,21.9865,21.9422,21.9776,87900.0
2014-02-27 15:10:00,24.85,24.85,24.81,24.84,74300.0,21.9865,21.9865,21.9511,21.9776,74300.0
2014-02-27 15:15:00,24.85,24.87,24.84,24.87,47100.0,21.9865,22.0042,21.9776,22.0042,47100.0
2014-02-27 15:20:00,24.86,24.9,24.86,24.89,100800.0,21.9953,22.0307,21.9953,22.0219,100800.0
2014-02-27 15:25:00,24.89,24.95,24.88,24.93,57100.0,22.0219,22.0749,22.013,22.0573,57100.0
2014-02-27 15:30:00,24.94,24.94,24.92,24.93,86000.0,22.0661,22.0661,22.0484,22.0573,86000.0
2014-02-27 15:35:00,24.93,24.93,24.9,24.9,93900.0,22.0573,22.0573,22.0307,22.0307,93900.0
2014-02-27 15:40:00,24.91,24.92,24.89,24.91,98400.0,22.0396,22.0484,22.0219,22.0396,98400.0
2014-02-27 15:45:00,24.9,24.91,24.86,24.87,163100.0,22.0307,22.0396,21.9953,22.0042,163100.0
2014-02-27 15:50:00,24.86,24.89,24.85,24.89,123900.0,21.9953,22.0219,21.9865,22.0219,123900.0
2014-02-27 15:55:00,24.89,24.89,24.83,24.86,453000.0,22.0219,22.0219,21.9688,21.9953,453000.0
2014-02-28 09:30:00,24.85,24.95,24.77,24.82,56900.0,21.9865,22.0749,21.9157,21.9599,56900.0
2014-02-28 09:35:00,24.84,24.84,24.68,24.74,44800.0,21.9776,21.9776,21.8361,21.8891,44800.0
2014-02-28 09:40:00,24.75,24.88,24.75,24.83,46700.0,21.898,22.013,21.898,21.9688,46700.0
2014-02-28 09:45:00,24.84,24.87,24.76,24.78,18000.0,21.9776,22.0042,21.9068,21.9245,18000.0
2014-02-28 09:50:00,24.77,24.85,24.77,24.84,22500.0,21.9157,21.9865,21.9157,21.9776,22500.0
2014-02-28 09:55:00,24.84,24.86,24.8,24.81,32700.0,21.9776,21.9953,21.9422,21.9511,32700.0
2014-02-28 10:00:00,24.81,24.89,24.76,24.84,85800.0,21.9511,22.0219,21.9068,21.9776,85800.0
2014-02-28 10:05:00,24.83,24.83,24.73,24.76,44300.0,21.9688,21.9688,21.8803,21.9068,44300.0
2014-02-28 10:10:00,24.76,24.76,24.68,24.75,68400.0,21.9068,21.9068,21.8361,21.898,68400.0
2014-02-28 10:15:00,24.76,24.77,24.73,24.75,48300.0,21.9068,21.9157,21.8803,21.898,48300.0
2014-02-28 10:20:00,24.76,24.77,24.67,24.68,97500.0,21.9068,21.9157,21.8272,21.8361,97500.0
2014-02-28 10:25:00,24.69,24.76,24.68,24.74,50800.0,21.8449,21.9068,21.8361,21.8891,50800.0
2014-02-28 10:30:00,24.74,24.78,24.73,24.77,53100.0,21.8891,21.9245,21.8803,21.9157,53100.0
2014-02-28 10:35:00,24.77,24.79,24.72,24.72,89700.0,21.9157,21.9334,21.8715,21.8715,89700.0
2014-02-28 10:40:00,24.72,24.72,24.63,24.64,85400.0,21.8715,21.8715,21.7918,21.8007,85400.0
2014-02-28 10:45:00,24.65,24.72,24.64,24.71,125100.0,21.8095,21.8715,21.8007,21.8626,125100.0
2014-02-28 10:50:00,24.72,24.74,24.68,24.69,60900.0,21.8715,21.8891,21.8361,21.8449,60900.0
2014-02-28 10:55:00,24.69,24.72,24.66,24.72,77400.0,21.8449,21.8715,21.8184,21.8715,77400.0
2014-02-28 11:00:00,24.71,24.72,24.68,24.7,56900.0,21.8626,21.8715,21.8361,21.8538,56900.0
2014-02-28 11:05:00,24.7,24.7,24.61,24.68,173800.0,21.8538,21.8538,21.7741,21.8361,173800.0
2014-02-28 11:10:00,24.68,24.74,24.67,24.71,35300.0,21.8361,21.8891,21.8272,21.8626,35300.0
2014-02-28 11:15:00,24.71,24.73,24.69,24.72,49400.0,21.8626,21.8803,21.8449,21.8715,49400.0
2014-02-28 11:20:00,24.72,24.73,24.69,24.7,22100.0,21.8715,21.8803,21.8449,21.8538,22100.0
2014-02-28 11:25:00,24.71,24.74,24.69,24.72,106100.0,21.8626,21.8891,21.8449,21.8715,106100.0
2014-02-28 11:30:00,24.72,24.75,24.72,24.74,14400.0,21.8715,21.898,21.8715,21.8891,14400.0
2014-02-28 11:35:00,24.74,24.78,24.71,24.71,72100.0,21.8891,21.9245,21.8626,21.8626,72100.0
2014-02-28 11:40:00,24.71,24.73,24.63,24.63,52800.0,21.8626,21.8803,21.7918,21.7918,52800.0
2014-02-28 11:45:00,24.63,24.65,24.6,24.64,81500.0,21.7918,21.8095,21.7653,21.8007,81500.0
2014-02-28 11:50:00,24.64,24.71,24.64,24.69,53500.0,21.8007,21.8626,21.8007,21.8449,53500.0
2014-02-28 11:55:00,24.7,24.7,24.62,24.62,25800.0,21.8538,21.8538,21.783,21.783,25800.0
2014-02-28 12:00:00,24.62,24.63,24.56,24.58,87400.0,21.783,21.7918,21.7299,21.7476,87400.0
2014-02-28 12:05:00,24.58,24.58,24.52,24.53,50500.0,21.7476,21.7476,21.6945,21.7033,50500.0
2014-02-28 12:10:00,24.53,24.54,24.43,24.45,126900.0,21.7033,21.7122,21.6149,21.6326,126900.0
2014-02-28 12:15:00,24.45,24.45,24.38,24.4,191400.0,21.6326,21.6326,21.5706,21.5883,191400.0
2014-02-28 12:20:00,24.4,24.44,24.39,24.43,63500.0,21.5883,21.6237,21.5795,21.6149,63500.0
2014-02-28 12:25:00,24.43,24.44,24.39,24.4,74600.0,21.6149,21.6237,21.5795,21.5883,74600.0
2014-02-28 12:30:00,24.4,24.43,24.37,24.42,85900.0,21.5883,21.6149,21.5618,21.606,85900.0
2014-02-28 12:35:00,24.41,24.45,24.39,24.4,206000.0,21.5972,21.6326,21.5795,21.5883,206000.0
2014-02-28 12:40:00,24.4,24.44,24.38,24.44,71200.0,21.5883,21.6237,21.5706,21.6237,71200.0
2014-02-28 12:45:00,24.44,24.45,24.39,24.45,88600.0,21.6237,21.6326,21.5795,21.6326,88600.0
2014-02-28 12:50:00,24.45,24.45,24.39,24.4,60700.0,21.6326,21.6326,21.5795,21.5883,60700.0
2014-02-28 12:55:00,24.4,24.43,24.39,24.43,44200.0,21.5883,21.6149,21.5795,21.6149,44200.0
2014-02-28 13:00:00,24.43,24.43,24.38,24.38,47100.0,21.6149,21.6149,21.5706,21.5706,47100.0
2014-02-28 13:05:00,24.39,24.4,24.37,24.38,59600.0,21.5795,21.5883,21.5618,21.5706,59600.0
2014-02-28 13:10:00,24.39,24.43,24.38,24.42,40900.0,21.5795,21.6149,21.5706,21.606,40900.0
2014-02-28 13:15:00,24.43,24.45,24.41,24.44,61800.0,21.6149,21.6326,21.5972,21.6237,61800.0
2014-02-28 13:20:00,24.44,24.46,24.42,24.43,47200.0,21.6237,21.6414,21.606,21.6149,47200.0
2014-02-28 13:25:00,24.44,24.46,24.43,24.46,31300.0,21.6237,21.6414,21.6149,21.6414,31300.0
2014-02-28 13:30:00,24.46,24.48,24.45,24.45,37700.0,21.6414,21.6591,21.6326,21.6326,37700.0
2014-02-28 13:35:00,24.45,24.47,24.45,24.46,60600.0,21.6326,21.6503,21.6326,21.6414,60600.0
2014-02-28 13:40:00,24.45,24.49,24.44,24.46,84300.0,21.6326,21.668,21.6237,21.6414,84300.0
2014-02-28 13:45:00,24.47,24.47,24.44,24.47,129500.0,21.6503,21.6503,21.6237,21.6503,129500.0
2014-02-28 13:50:00,24.47,24.48,24.46,24.47,50000.0,21.6503,21.6591,21.6414,21.6503,50000.0
2014-02-28 13:55:00,24.46,24.48,24.45,24.47,134300.0,21.6414,21.6591,21.6326,21.6503,134300.0
2014-02-28 14:00:00,24.46,24.49,24.45,24.48,133700.0,21.6414,21.668,21.6326,21.6591,133700.0
2014-02-28 14:05:00,24.48,24.5,24.46,24.49,96000.0,21.6591,21.6768,21.6414,21.668,96000.0
2014-02-28 14:10:00,24.5,24.53,24.49,24.53,31600.0,21.6768,21.7033,21.668,21.7033,31600.0
2014-02-28 14:15:00,24.52,24.57,24.52,24.57,58100.0,21.6945,21.7387,21.6945,21.7387,58100.0
2014-02-28 14:20:00,24.56,24.57,24.54,24.55,86300.0,21.7299,21.7387,21.7122,21.721,86300.0
2014-02-28 14:25:00,24.55,24.58,24.53,24.56,210000.0,21.721,21.7476,21.7033,21.7299,210000.0
2014-02-28 14:30:00,24.56,24.57,24.55,24.57,119000.0,21.7299,21.7387,21.721,21.7387,119000.0
2014-02-28 14:35:00,24.56,24.56,24.52,24.53,60300.0,21.7299,21.7299,21.6945,21.7033,60300.0
2014-02-28 14:40:00,24.53,24.53,24.46,24.46,64000.0,21.7033,21.7033,21.6414,21.6414,64000.0
2014-02-28 14:45:00,24.46,24.46,24.42,24.44,73300.0,21.6414,21.6414,21.606,21.6237,73300.0
2014-02-28 14:50:00,24.43,24.44,24.4,24.43,130100.0,21.6149,21.6237,21.5883,21.6149,130100.0
2014-02-28 14:55:00,24.44,24.45,24.41,24.44,65300.0,21.6237,21.6326,21.5972,21.6237,65300.0
2014-02-28 15:00:00,24.43,24.44,24.38,24.39,265600.0,21.6149,21.6237,21.5706,21.5795,265600.0
2014-02-28 15:05:00,24.4,24.42,24.32,24.32,149300.0,21.5883,21.606,21.5175,21.5175,149300.0
2014-02-28 15:10:00,24.32,24.39,24.31,24.39,132500.0,21.5175,21.5795,21.5087,21.5795,132500.0
2014-02-28 15:15:00,24.39,24.43,24.37,24.42,80100.0,21.5795,21.6149,21.5618,21.606,80100.0
2014-02-28 15:20:00,24.42,24.47,24.4,24.43,131200.0,21.606,21.6503,21.5883,21.6149,131200.0
2014-02-28 15:25:00,24.43,24.45,24.41,24.43,61700.0,21.6149,21.6326,21.5972,21.6149,61700.0
2014-02-28 15:30:00,24.43,24.51,24.43,24.51,103600.0,21.6149,21.6856,21.6149,21.6856,103600.0
2014-02-28 15:35:00,24.5,24.58,24.49,24.55,134600.0,21.6768,21.7476,21.668,21.721,134600.0
2014-02-28 15:40:00,24.55,24.61,24.53,24.61,120700.0,21.721,21.7741,21.7033,21.7741,120700.0
2014-02-28 15:45:00,24.6,24.61,24.53,24.59,234800.0,21.7653,21.7741,21.7033,21.7564,234800.0
2014-02-28 15:50:00,24.59,24.61,24.55,24.57,158500.0,21.7564,21.7741,21.721,21.7387,158500.0
2014-02-28 15:55:00,24.57,24.62,24.53,24.57,370200.0,21.7387,21.783,21.7033,21.7387,370200.0
2014-03-03 09:30:00,23.79,24.16,23.79,24.13,350600.0,21.0486,21.376,21.0486,21.3494,350600.0
2014-03-03 09:35:00,24.13,24.33,24.13,24.33,109100.0,21.3494,21.5264,21.3494,21.5264,109100.0
2014-03-03 09:40:00,24.3,24.45,24.27,24.4,72000.0,21.4998,21.6326,21.4733,21.5883,72000.0
2014-03-03 09:45:00,24.39,24.39,24.12,24.2,122500.0,21.5795,21.5795,21.3406,21.4114,122500.0
2014-03-03 09:50:00,24.2,24.25,24.14,24.21,82400.0,21.4114,21.4556,21.3583,21.4202,82400.0
2014-03-03 09:55:00,24.21,24.29,24.19,24.26,73400.0,21.4202,21.491,21.4025,21.4645,73400.0
2014-03-03 10:00:00,24.26,24.31,24.13,24.21,79800.0,21.4645,21.5087,21.3494,21.4202,79800.0
2014-03-03 10:05:00,24.2,24.29,24.19,24.23,48400.0,21.4114,21.491,21.4025,21.4379,48400.0
2014-03-03 10:10:00,24.23,24.24,24.17,24.21,62500.0,21.4379,21.4468,21.3848,21.4202,62500.0
2014-03-03 10:15:00,24.21,24.23,24.13,24.2,54800.0,21.4202,21.4379,21.3494,21.4114,54800.0
2014-03-03 10:20:00,24.2,24.23,24.19,24.19,42400.0,21.4114,21.4379,21.4025,21.4025,42400.0
2014-03-03 10:25:00,24.18,24.27,24.16,24.25,63600.0,21.3937,21.4733,21.376,21.4556,63600.0
2014-03-03 10:30:00,24.24,24.27,24.21,24.21,91500.0,21.4468,21.4733,21.4202,21.4202,91500.0
2014-03-03 10:35:00,24.22,24.22,24.19,24.19,42600.0,21.4291,21.4291,21.4025,21.4025,42600.0
2014-03-03 10:40:00,24.19,24.19,24.11,24.13,68700.0,21.4025,21.4025,21.3317,21.3494,68700.0
2014-03-03 10:45:00,24.13,24.14,24.05,24.11,96700.0,21.3494,21.3583,21.2787,21.3317,96700.0
2014-03-03 10:50:00,24.11,24.14,24.06,24.06,29100.0,21.3317,21.3583,21.2875,21.2875,29100.0
2014-03-03 10:55:00,24.07,24.09,24.05,24.07,49600.0,21.2964,21.314,21.2787,21.2964,49600.0
2014-03-03 11:00:00,24.07,24.11,24.06,24.1,52700.0,21.2964,21.3317,21.2875,21.3229,52700.0
2014-03-03 11:05:00,24.09,24.09,23.96,24.0,131300.0,21.314,21.314,21.199,21.2344,131300.0
2014-03-03 11:10:00,24.0,24.02,23.99,24.01,47100.0,21.2344,21.2521,21.2256,21.2433,47100.0
2014-03-03 11:15:00,24.01,24.07,24.01,24.07,36300.0,21.2433,21.2964,21.2433,21.2964,36300.0
2014-03-03 11:20:00,24.07,24.12,24.07,24.1,41100.0,21.2964,21.3406,21.2964,21.3229,41100.0
2014-03-03 11:25:00,24.11,24.14,24.09,24.09,27600.0,21.3317,21.3583,21.314,21.314,27600.0
2014-03-03 11:30:00,24.09,24.1,24.05,24.07,23800.0,21.314,21.3229,21.2787,21.2964,23800.0
2014-03-03 11:35:00,24.06,24.09,24.03,24.04,27900.0,21.2875,21.314,21.261,21.2698,27900.0
2014-03-03 11:40:00,24.04,24.09,24.04,24.05,21400.0,21.2698,21.314,21.2698,21.2787,21400.0
2014-03-03 11:45:00,24.04,24.06,24.0,24.06,28400.0,21.2698,21.2875,21.2344,21.2875,28400.0
2014-03-03 11:50:00,24.05,24.06,24.04,24.05,21600.0,21.2787,21.2875,21.2698,21.2787,21600.0
2014-03-03 11:55:00,24.04,24.04,23.96,23.96,54500.0,21.2698,21.2698,21.199,21.199,54500.0
2014-03-03 12:00:00,23.96,24.0,23.94,23.95,36200.0,21.199,21.2344,21.1813,21.1902,36200.0
2014-03-03 12:05:00,23.95,24.02,23.95,24.0,51300.0,21.1902,21.2521,21.1902,21.2344,51300.0
2014-03-03 12:10:00,24.0,24.13,24.0,24.09,86000.0,21.2344,21.3494,21.2344,21.314,86000.0
2014-03-03 12:15:00,24.09,24.1,24.04,24.04,43700.0,21.314,21.3229,21.2698,21.2698,43700.0
2014-03-03 12:20:00,24.04,24.14,24.04,24.14,37600.0,21.2698,21.3583,21.2698,21.3583,37600.0
2014-03-03 12:25:00,24.14,24.16,24.13,24.15,42100.0,21.3583,21.376,21.3494,21.3671,42100.0
2014-03-03 12:30:00,24.15,24.18,24.13,24.14,30100.0,21.3671,21.3937,21.3494,21.3583,30100.0
2014-03-03 12:35:00,24.15,24.19,24.14,24.16,26500.0,21.3671,21.4025,21.3583,21.376,26500.0
2014-03-03 12:40:00,24.17,24.17,24.1,24.12,11600.0,21.3848,21.3848,21.3229,21.3406,11600.0
2014-03-03 12:45:00,24.12,24.12,24.08,24.08,53700.0,21.3406,21.3406,21.3052,21.3052,53700.0
2014-03-03 12:50:00,24.08,24.09,24.04,24.05,42000.0,21.3052,21.314,21.2698,21.2787,42000.0
2014-03-03 12:55:00,24.05,24.11,24.04,24.1,66800.0,21.2787,21.3317,21.2698,21.3229,66800.0
2014-03-03 13:00:00,24.1,24.18,24.1,24.15,69000.0,21.3229,21.3937,21.3229,21.3671,69000.0
2014-03-03 13:05:00,24.14,24.19,24.14,24.18,22800.0,21.3583,21.4025,21.3583,21.3937,22800.0
2014-03-03 13:10:00,24.18,24.2,24.16,24.2,58000.0,21.3937,21.4114,21.376,21.4114,58000.0
2014-03-03 13:15:00,24.2,24.25,24.2,24.24,37400.0,21.4114,21.4556,21.4114,21.4468,37400.0
2014-03-03 13:20:00,24.23,24.26,24.23,24.26,19700.0,21.4379,21.4645,21.4379,21.4645,19700.0
2014-03-03 13:25:00,24.26,24.29,24.22,24.22,24300.0,21.4645,21.491,21.4291,21.4291,24300.0
2014-03-03 13:30:00,24.23,24.23,24.17,24.19,29900.0,21.4379,21.4379,21.3848,21.4025,29900.0
2014-03-03 13:35:00,24.19,24.2,24.18,24.2,13900.0,21.4025,21.4114,21.3937,21.4114,13900.0
2014-03-03 13:40:00,24.19,24.21,24.19,24.21,28500.0,21.4025,21.4202,21.4025,21.4202,28500.0
2014-03-03 13:45:00,24.21,24.21,24.2,24.21,34600.0,21.4202,21.4202,21.4114,21.4202,34600.0
2014-03-03 13:50:00,24.21,24.24,24.21,24.24,17900.0,21.4202,21.4468,21.4202,21.4468,17900.0
2014-03-03 13:55:00,24.24,24.33,24.24,24.32,34900.0,21.4468,21.5264,21.4468,21.5175,34900.0
2014-03-03 14:00:00,24.33,24.33,24.27,24.3,16600.0,21.5264,21.5264,21.4733,21.4998,16600.0
2014-03-03 14:05:00,24.29,24.29,24.25,24.26,24000.0,21.491,21.491,21.4556,21.4645,24000.0
2014-03-03 14:10:00,24.27,24.33,24.27,24.33,31500.0,21.4733,21.5264,21.4733,21.5264,31500.0
2014-03-03 14:15:00,24.33,24.37,24.29,24.29,122400.0,21.5264,21.5618,21.491,21.491,122400.0
2014-03-03 14:20:00,24.29,24.32,24.28,24.32,39600.0,21.491,21.5175,21.4822,21.5175,39600.0
2014-03-03 14:25:00,24.32,24.32,24.23,24.24,52700.0,21.5175,21.5175,21.4379,21.4468,52700.0
2014-03-03 14:30:00,24.23,24.28,24.2,24.27,27300.0,21.4379,21.4822,21.4114,21.4733,27300.0
2014-03-03 14:35:00,24.27,24.3,24.27,24.3,16400.0,21.4733,21.4998,21.4733,21.4998,16400.0
2014-03-03 14:40:00,24.3,24.32,24.29,24.32,29600.0,21.4998,21.5175,21.491,21.5175,29600.0
2014-03-03 14:45:00,24.32,24.37,24.32,24.37,36600.0,21.5175,21.5618,21.5175,21.5618,36600.0
2014-03-03 14:50:00,24.37,24.44,24.37,24.43,61000.0,21.5618,21.6237,21.5618,21.6149,61000.0
2014-03-03 14:55:00,24.42,24.42,24.33,24.33,43300.0,21.606,21.606,21.5264,21.5264,43300.0
2014-03-03 15:00:00,24.33,24.35,24.31,24.31,52900.0,21.5264,21.5441,21.5087,21.5087,52900.0
2014-03-03 15:05:00,24.3,24.33,24.28,24.3,92800.0,21.4998,21.5264,21.4822,21.4998,92800.0
2014-03-03 15:10:00,24.29,24.31,24.26,24.27,51600.0,21.491,21.5087,21.4645,21.4733,51600.0
2014-03-03 15:15:00,24.27,24.29,24.25,24.29,45200.0,21.4733,21.491,21.4556,21.491,45200.0
2014-03-03 15:20:00,24.28,24.29,24.26,24.29,40600.0,21.4822,21.491,21.4645,21.491,40600.0
2014-03-03 15:25:00,24.28,24.3,24.23,24.29,70400.0,21.4822,21.4998,21.4379,21.491,70400.0
2014-03-03 15:30:00,24.29,24.29,24.23,24.26,63200.0,21.491,21.491,21.4379,21.4645,63200.0
2014-03-03 15:35:00,24.26,24.3,24.25,24.28,53800.0,21.4645,21.4998,21.4556,21.4822,53800.0
2014-03-03 15:40:00,24.28,24.31,24.26,24.31,77300.0,21.4822,21.5087,21.4645,21.5087,77300.0
2014-03-03 15:45:00,24.3,24.32,24.26,24.28,147800.0,21.4998,21.5175,21.4645,21.4822,147800.0
2014-03-03 15:50:00,24.29,24.31,24.27,24.29,73200.0,21.491,21.5087,21.4733,21.491,73200.0
2014-03-03 15:55:00,24.29,24.31,24.27,24.3,258400.0,21.491,21.5087,21.4733,21.4998,258400.0
2014-03-04 09:30:00,24.57,24.74,24.48,24.62,159800.0,21.7387,21.8891,21.6591,21.783,159800.0
2014-03-04 09:35:00,24.62,24.62,24.42,24.42,67900.0,21.783,21.783,21.606,21.606,67900.0
2014-03-04 09:40:00,24.43,24.48,24.43,24.46,66000.0,21.6149,21.6591,21.6149,21.6414,66000.0
2014-03-04 09:45:00,24.46,24.46,24.25,24.28,101000.0,21.6414,21.6414,21.4556,21.4822,101000.0
2014-03-04 09:50:00,24.27,24.31,24.25,24.3,61400.0,21.4733,21.5087,21.4556,21.4998,61400.0
2014-03-04 09:55:00,24.3,24.42,24.3,24.41,83000.0,21.4998,21.606,21.4998,21.5972,83000.0
2014-03-04 10:00:00,24.42,24.43,24.29,24.32,168800.0,21.606,21.6149,21.491,21.5175,168800.0
2014-03-04 10:05:00,24.32,24.4,24.32,24.37,100100.0,21.5175,21.5883,21.5175,21.5618,100100.0
2014-03-04 10:10:00,24.38,24.41,24.37,24.4,89600.0,21.5706,21.5972,21.5618,21.5883,89600.0
2014-03-04 10:15:00,24.4,24.43,24.36,24.38,129900.0,21.5883,21.6149,21.5529,21.5706,129900.0
2014-03-04 10:20:00,24.39,24.41,24.26,24.26,85400.0,21.5795,21.5972,21.4645,21.4645,85400.0
2014-03-04 10:25:00,24.27,24.31,24.25,24.31,29600.0,21.4733,21.5087,21.4556,21.5087,29600.0
2014-03-04 10:30:00,24.31,24.31,24.29,24.3,44100.0,21.5087,21.5087,21.491,21.4998,44100.0
2014-03-04 10:35:00,24.31,24.33,24.29,24.3,48400.0,21.5087,21.5264,21.491,21.4998,48400.0
2014-03-04 10:40:00,24.31,24.35,24.3,24.34,41500.0,21.5087,21.5441,21.4998,21.5352,41500.0
2014-03-04 10:45:00,24.34,24.35,24.3,24.32,100000.0,21.5352,21.5441,21.4998,21.5175,100000.0
2014-03-04 10:50:00,24.33,24.36,24.32,24.33,136300.0,21.5264,21.5529,21.5175,21.5264,136300.0
2014-03-04 10:55:00,24.34,24.36,24.3,24.36,48600.0,21.5352,21.5529,21.4998,21.5529,48600.0
2014-03-04 11:00:00,24.36,24.41,24.34,24.41,38800.0,21.5529,21.5972,21.5352,21.5972,38800.0
2014-03-04 11:05:00,24.41,24.43,24.38,24.42,38200.0,21.5972,21.6149,21.5706,21.606,38200.0
2014-03-04 11:10:00,24.43,24.44,24.42,24.43,47700.0,21.6149,21.6237,21.606,21.6149,47700.0
2014-03-04 11:15:00,24.43,24.43,24.38,24.38,81100.0,21.6149,21.6149,21.5706,21.5706,81100.0
2014-03-04 11:20:00,24.39,24.39,24.36,24.37,28900.0,21.5795,21.5795,21.5529,21.5618,28900.0
2014-03-04 11:25:00,24.37,24.38,24.35,24.36,41000.0,21.5618,21.5706,21.5441,21.5529,41000.0
2014-03-04 11:30:00,24.36,24.36,24.25,24.26,65700.0,21.5529,21.5529,21.4556,21.4645,65700.0
2014-03-04 11:35:00,24.27,24.3,24.26,24.29,49400.0,21.4733,21.4998,21.4645,21.491,49400.0
2014-03-04 11:40:00,24.28,24.35,24.28,24.34,57000.0,21.4822,21.5441,21.4822,21.5352,57000.0
2014-03-04 11:45:00,24.33,24.34,24.29,24.31,33300.0,21.5264,21.5352,21.491,21.5087,33300.0
2014-03-04 11:50:00,24.31,24.33,24.29,24.3,49900.0,21.5087,21.5264,21.491,21.4998,49900.0
2014-03-04 11:55:00,24.29,24.3,24.24,24.25,102400.0,21.491,21.4998,21.4468,21.4556,102400.0
2014-03-04 12:00:00,24.25,24.25,24.18,24.19,125700.0,21.4556,21.4556,21.3937,21.4025,125700.0
2014-03-04 12:05:00,24.19,24.21,24.14,24.14,139600.0,21.4025,21.4202,21.3583,21.3583,139600.0
2014-03-04 12:10:00,24.14,24.17,24.12,24.16,117800.0,21.3583,21.3848,21.3406,21.376,117800.0
2014-03-04 12:15:00,24.16,24.16,24.15,24.15,72600.0,21.376,21.376,21.3671,21.3671,72600.0
2014-03-04 12:20:00,24.16,24.19,24.13,24.14,77200.0,21.376,21.4025,21.3494,21.3583,77200.0
2014-03-04 12:25:00,24.14,24.21,24.13,24.2,57400.0,21.3583,21.4202,21.3494,21.4114,57400.0
2014-03-04 12:30:00,24.21,24.22,24.19,24.21,45200.0,21.4202,21.4291,21.4025,21.4202,45200.0
2014-03-04 12:35:00,24.2,24.24,24.19,24.23,28400.0,21.4114,21.4468,21.4025,21.4379,28400.0
2014-03-04 12:40:00,24.23,24.23,24.18,24.2,36200.0,21.4379,21.4379,21.3937,21.4114,36200.0
2014-03-04 12:45:00,24.21,24.24,24.2,24.21,9500.0,21.4202,21.4468,21.4114,21.4202,9500.0
2014-03-04 12:50:00,24.22,24.24,24.19,24.19,28600.0,21.4291,21.4468,21.4025,21.4025,28600.0
2014-03-04 12:55:00,24.19,24.19,24.14,24.16,90800.0,21.4025,21.4025,21.3583,21.376,90800.0
2014-03-04 13:00:00,24.15,24.21,24.15,24.16,60900.0,21.3671,21.4202,21.3671,21.376,60900.0
2014-03-04 13:05:00,24.15,24.19,24.15,24.18,70700.0,21.3671,21.4025,21.3671,21.3937,70700.0
2014-03-04 13:10:00,24.19,24.23,24.19,24.23,16500.0,21.4025,21.4379,21.4025,21.4379,16500.0
2014-03-04 13:15:00,24.23,24.24,24.21,24.22,46500.0,21.4379,21.4468,21.4202,21.4291,46500.0
2014-03-04 13:20:00,24.21,24.24,24.21,24.21,18400.0,21.4202,21.4468,21.4202,21.4202,18400.0
2014-03-04 13:25:00,24.21,24.24,24.2,24.24,19100.0,21.4202,21.4468,21.4114,21.4468,19100.0
2014-03-04 13:30:00,24.23,24.24,24.2,24.21,22700.0,21.4379,21.4468,21.4114,21.4202,22700.0
2014-03-04 13:35:00,24.21,24.22,24.2,24.22,23200.0,21.4202,21.4291,21.4114,21.4291,23200.0
2014-03-04 13:40:00,24.21,24.21,24.18,24.18,17100.0,21.4202,21.4202,21.3937,21.3937,17100.0
2014-03-04 13:45:00,24.19,24.2,24.12,24.13,73000.0,21.4025,21.4114,21.3406,21.3494,73000.0
2014-03-04 13:50:00,24.12,24.14,24.08,24.1,80300.0,21.3406,21.3583,21.3052,21.3229,80300.0
2014-03-04 13:55:00,24.1,24.16,24.1,24.16,22800.0,21.3229,21.376,21.3229,21.376,22800.0
2014-03-04 14:00:00,24.16,24.16,24.12,24.14,55500.0,21.376,21.376,21.3406,21.3583,55500.0
2014-03-04 14:05:00,24.14,24.21,24.13,24.2,119200.0,21.3583,21.4202,21.3494,21.4114,119200.0
2014-03-04 14:10:00,24.2,24.2,24.16,24.18,44200.0,21.4114,21.4114,21.376,21.3937,44200.0
2014-03-04 14:15:00,24.19,24.2,24.14,24.15,34300.0,21.4025,21.4114,21.3583,21.3671,34300.0
2014-03-04 14:20:00,24.14,24.16,24.13,24.15,81800.0,21.3583,21.376,21.3494,21.3671,81800.0
2014-03-04 14:25:00,24.14,24.15,24.13,24.15,25300.0,21.3583,21.3671,21.3494,21.3671,25300.0
2014-03-04 14:30:00,24.15,24.17,24.14,24.17,55200.0,21.3671,21.3848,21.3583,21.3848,55200.0
2014-03-04 14:35:00,24.17,24.17,24.11,24.13,55900.0,21.3848,21.3848,21.3317,21.3494,55900.0
2014-03-04 14:40:00,24.14,24.17,24.13,24.17,53700.0,21.3583,21.3848,21.3494,21.3848,53700.0
2014-03-04 14:45:00,24.17,24.19,24.16,24.19,31500.0,21.3848,21.4025,21.376,21.4025,31500.0
2014-03-04 14:50:00,24.19,24.24,24.18,24.24,25400.0,21.4025,21.4468,21.3937,21.4468,25400.0
2014-03-04 14:55:00,24.24,24.28,24.24,24.26,57500.0,21.4468,21.4822,21.4468,21.4645,57500.0
2014-03-04 15:00:00,24.27,24.27,24.24,24.24,50800.0,21.4733,21.4733,21.4468,21.4468,50800.0
2014-03-04 15:05:00,24.24,24.28,24.24,24.26,34500.0,21.4468,21.4822,21.4468,21.4645,34500.0
2014-03-04 15:10:00,24.27,24.28,24.25,24.27,53300.0,21.4733,21.4822,21.4556,21.4733,53300.0
2014-03-04 15:15:00,24.27,24.28,24.26,24.27,78100.0,21.4733,21.4822,21.4645,21.4733,78100.0
2014-03-04 15:20:00,24.27,24.29,24.26,24.29,50100.0,21.4733,21.491,21.4645,21.491,50100.0
2014-03-04 15:25:00,24.29,24.29,24.25,24.26,94000.0,21.491,21.491,21.4556,21.4645,94000.0
2014-03-04 15:30:00,24.26,24.27,24.25,24.26,39500.0,21.4645,21.4733,21.4556,21.4645,39500.0
2014-03-04 15:35:00,24.26,24.26,24.22,24.22,145900.0,21.4645,21.4645,21.4291,21.4291,145900.0
2014-03-04 15:40:00,24.23,24.29,24.23,24.29,114800.0,21.4379,21.491,21.4379,21.491,114800.0
2014-03-04 15:45:00,24.29,24.32,24.28,24.29,218100.0,21.491,21.5175,21.4822,21.491,218100.0
2014-03-04 15:50:00,24.28,24.33,24.28,24.33,150300.0,21.4822,21.5264,21.4822,21.5264,150300.0
2014-03-04 15:55:00,24.33,24.34,24.31,24.32,365200.0,21.5264,21.5352,21.5087,21.5175,365200.0
2014-03-05 09:30:00,24.25,24.33,24.07,24.18,183900.0,21.4556,21.5264,21.2964,21.3937,183900.0
2014-03-05 09:35:00,24.18,24.18,24.03,24.16,102900.0,21.3937,21.3937,21.261,21.376,102900.0
2014-03-05 09:40:00,24.14,24.21,24.1,24.19,51300.0,21.3583,21.4202,21.3229,21.4025,51300.0
2014-03-05 09:45:00,24.19,24.2,24.16,24.17,20400.0,21.4025,21.4114,21.376,21.3848,20400.0
2014-03-05 09:50:00,24.18,24.2,24.16,24.18,21600.0,21.3937,21.4114,21.376,21.3937,21600.0
2014-03-05 09:55:00,24.17,24.2,24.12,24.16,150100.0,21.3848,21.4114,21.3406,21.376,150100.0
2014-03-05 10:00:00,24.15,24.17,24.11,24.15,32800.0,21.3671,21.3848,21.3317,21.3671,32800.0
2014-03-05 10:05:00,24.14,24.2,24.14,24.18,30200.0,21.3583,21.4114,21.3583,21.3937,30200.0
2014-03-05 10:10:00,24.18,24.2,24.15,24.18,41700.0,21.3937,21.4114,21.3671,21.3937,41700.0
2014-03-05 10:15:00,24.17,24.2,24.12,24.15,136900.0,21.3848,21.4114,21.3406,21.3671,136900.0
2014-03-05 10:20:00,24.14,24.2,24.14,24.2,58500.0,21.3583,21.4114,21.3583,21.4114,58500.0
2014-03-05 10:25:00,24.2,24.2,24.12,24.18,138500.0,21.4114,21.4114,21.3406,21.3937,138500.0
2014-03-05 10:30:00,24.17,24.18,24.08,24.08,97300.0,21.3848,21.3937,21.3052,21.3052,97300.0
2014-03-05 10:35:00,24.09,24.1,24.05,24.09,123200.0,21.314,21.3229,21.2787,21.314,123200.0
2014-03-05 10:40:00,24.1,24.1,24.05,24.07,70000.0,21.3229,21.3229,21.2787,21.2964,70000.0
2014-03-05 10:45:00,24.07,24.08,23.96,23.96,66100.0,21.2964,21.3052,21.199,21.199,66100.0
2014-03-05 10:50:00,23.97,24.03,23.96,24.03,65200.0,21.2079,21.261,21.199,21.261,65200.0
2014-03-05 10:55:00,24.03,24.05,24.01,24.05,17600.0,21.261,21.2787,21.2433,21.2787,17600.0
2014-03-05 11:00:00,24.06,24.12,24.06,24.1,25800.0,21.2875,21.3406,21.2875,21.3229,25800.0
2014-03-05 11:05:00,24.1,24.11,24.06,24.09,31500.0,21.3229,21.3317,21.2875,21.314,31500.0
2014-03-05 11:10:00,24.09,24.1,24.07,24.08,32800.0,21.314,21.3229,21.2964,21.3052,32800.0
2014-03-05 11:15:00,24.07,24.1,24.06,24.06,41700.0,21.2964,21.3229,21.2875,21.2875,41700.0
2014-03-05 11:20:00,24.06,24.1,24.06,24.08,113200.0,21.2875,21.3229,21.2875,21.3052,113200.0
2014-03-05 11:25:00,24.08,24.1,24.0,24.06,159000.0,21.3052,21.3229,21.2344,21.2875,159000.0
2014-03-05 11:30:00,24.05,24.08,24.02,24.02,101200.0,21.2787,21.3052,21.2521,21.2521,101200.0
2014-03-05 11:35:00,24.02,24.06,23.99,23.99,118100.0,21.2521,21.2875,21.2256,21.2256,118100.0
2014-03-05 11:40:00,23.99,24.02,23.95,24.01,162000.0,21.2256,21.2521,21.1902,21.2433,162000.0
2014-03-05 11:45:00,24.0,24.03,23.98,24.0,105800.0,21.2344,21.261,21.2167,21.2344,105800.0
2014-03-05 11:50:00,24.01,24.03,24.0,24.01,40500.0,21.2433,21.261,21.2344,21.2433,40500.0
2014-03-05 11:55:00,24.01,24.04,23.97,24.01,246500.0,21.2433,21.2698,21.2079,21.2433,246500.0
2014-03-05 12:00:00,24.01,24.05,24.0,24.03,49200.0,21.2433,21.2787,21.2344,21.261,49200.0
2014-03-05 12:05:00,24.02,24.05,24.01,24.02,35700.0,21.2521,21.2787,21.2433,21.2521,35700.0
2014-03-05 12:10:00,24.02,24.03,24.0,24.02,56700.0,21.2521,21.261,21.2344,21.2521,56700.0
2014-03-05 12:15:00,24.01,24.03,23.99,24.01,100000.0,21.2433,21.261,21.2256,21.2433,100000.0
2014-03-05 12:20:00,24.0,24.02,23.99,24.0,183500.0,21.2344,21.2521,21.2256,21.2344,183500.0
2014-03-05 12:25:00,24.01,24.02,24.0,24.02,51000.0,21.2433,21.2521,21.2344,21.2521,51000.0
2014-03-05 12:30:00,24.01,24.02,24.0,24.01,20900.0,21.2433,21.2521,21.2344,21.2433,20900.0
2014-03-05 12:35:00,24.01,24.06,24.01,24.06,25400.0,21.2433,21.2875,21.2433,21.2875,25400.0
2014-03-05 12:40:00,24.06,24.07,24.05,24.06,25200.0,21.2875,21.2964,21.2787,21.2875,25200.0
2014-03-05 12:45:00,24.07,24.09,24.06,24.08,21200.0,21.2964,21.314,21.2875,21.3052,21200.0
2014-03-05 12:50:00,24.09,24.09,24.02,24.02,30400.0,21.314,21.314,21.2521,21.2521,30400.0
2014-03-05 12:55:00,24.02,24.08,24.02,24.06,16900.0,21.2521,21.3052,21.2521,21.2875,16900.0
2014-03-05 13:00:00,24.05,24.07,24.05,24.06,34100.0,21.2787,21.2964,21.2787,21.2875,34100.0
2014-03-05 13:05:00,24.06,24.07,24.06,24.06,4600.0,21.2875,21.2964,21.2875,21.2875,4600.0
2014-03-05 13:10:00,24.07,24.09,24.06,24.09,12100.0,21.2964,21.314,21.2875,21.314,12100.0
2014-03-05 13:15:00,24.09,24.11,24.06,24.06,55700.0,21.314,21.3317,21.2875,21.2875,55700.0
2014-03-05 13:20:00,24.07,24.09,24.06,24.09,14500.0,21.2964,21.314,21.2875,21.314,14500.0
2014-03-05 13:25:00,24.09,24.09,24.07,24.09,29900.0,21.314,21.314,21.2964,21.314,29900.0
2014-03-05 13:30:00,24.09,24.1,24.08,24.09,10700.0,21.314,21.3229,21.3052,21.314,10700.0
2014-03-05 13:35:00,24.08,24.09,24.07,24.08,24200.0,21.3052,21.314,21.2964,21.3052,24200.0
2014-03-05 13:40:00,24.09,24.1,24.06,24.07,12100.0,21.314,21.3229,21.2875,21.2964,12100.0
2014-03-05 13:45:00,24.07,24.08,24.05,24.07,41200.0,21.2964,21.3052,21.2787,21.2964,41200.0
2014-03-05 13:50:00,24.07,24.09,24.06,24.08,21400.0,21.2964,21.314,21.2875,21.3052,21400.0
2014-03-05 13:55:00,24.08,24.09,24.06,24.08,85900.0,21.3052,21.314,21.2875,21.3052,85900.0
2014-03-05 14:00:00,24.08,24.1,24.05,24.05,99500.0,21.3052,21.3229,21.2787,21.2787,99500.0
2014-03-05 14:05:00,24.05,24.07,24.05,24.05,63200.0,21.2787,21.2964,21.2787,21.2787,63200.0
2014-03-05 14:10:00,24.06,24.07,24.04,24.04,109700.0,21.2875,21.2964,21.2698,21.2698,109700.0
2014-03-05 14:15:00,24.05,24.06,24.03,24.05,63300.0,21.2787,21.2875,21.261,21.2787,63300.0
2014-03-05 14:20:00,24.05,24.07,24.04,24.06,38800.0,21.2787,21.2964,21.2698,21.2875,38800.0
2014-03-05 14:25:00,24.06,24.08,24.05,24.07,69200.0,21.2875,21.3052,21.2787,21.2964,69200.0
2014-03-05 14:30:00,24.07,24.07,24.04,24.04,42600.0,21.2964,21.2964,21.2698,21.2698,42600.0
2014-03-05 14:35:00,24.04,24.06,24.04,24.06,111300.0,21.2698,21.2875,21.2698,21.2875,111300.0
2014-03-05 14:40:00,24.05,24.06,24.04,24.04,37800.0,21.2787,21.2875,21.2698,21.2698,37800.0
2014-03-05 14:45:00,24.04,24.07,24.04,24.05,44600.0,21.2698,21.2964,21.2698,21.2787,44600.0
2014-03-05 14:50:00,24.06,24.08,24.05,24.06,41900.0,21.2875,21.3052,21.2787,21.2875,41900.0
2014-03-05 14:55:00,24.06,24.07,24.06,24.07,21500.0,21.2875,21.2964,21.2875,21.2964,21500.0
2014-03-05 15:00:00,24.07,24.07,24.02,24.04,118400.0,21.2964,21.2964,21.2521,21.2698,118400.0
2014-03-05 15:05:00,24.04,24.05,23.98,23.99,192100.0,21.2698,21.2787,21.2167,21.2256,192100.0
2014-03-05 15:10:00,23.99,24.01,23.98,23.98,133200.0,21.2256,21.2433,21.2167,21.2167,133200.0
2014-03-05 15:15:00,23.98,23.99,23.94,23.99,108600.0,21.2167,21.2256,21.1813,21.2256,108600.0
2014-03-05 15:20:00,23.99,24.01,23.98,23.99,66400.0,21.2256,21.2433,21.2167,21.2256,66400.0
2014-03-05 15:25:00,23.98,24.0,23.98,24.0,65400.0,21.2167,21.2344,21.2167,21.2344,65400.0
2014-03-05 15:30:00,23.99,24.0,23.99,24.0,67200.0,21.2256,21.2344,21.2256,21.2344,67200.0
2014-03-05 15:35:00,24.0,24.01,23.99,24.0,136200.0,21.2344,21.2433,21.2256,21.2344,136200.0
2014-03-05 15:40:00,23.99,24.0,23.97,23.98,87500.0,21.2256,21.2344,21.2079,21.2167,87500.0
2014-03-05 15:45:00,23.98,24.0,23.94,23.95,200500.0,21.2167,21.2344,21.1813,21.1902,200500.0
2014-03-05 15:50:00,23.95,23.96,23.93,23.93,193100.0,21.1902,21.199,21.1725,21.1725,193100.0
2014-03-05 15:55:00,23.94,23.97,23.93,23.97,313400.0,21.1813,21.2079,21.1725,21.2079,313400.0
2014-03-06 09:30:00,24.0,24.12,23.98,24.06,96400.0,21.2344,21.3406,21.2167,21.2875,96400.0
2014-03-06 09:35:00,24.05,24.05,23.98,24.05,38600.0,21.2787,21.2787,21.2167,21.2787,38600.0
2014-03-06 09:40:00,24.05,24.06,23.87,23.9,75600.0,21.2787,21.2875,21.1194,21.1459,75600.0
2014-03-06 09:45:00,23.9,23.93,23.83,23.83,48400.0,21.1459,21.1725,21.084,21.084,48400.0
2014-03-06 09:50:00,23.82,23.89,23.8,23.89,77500.0,21.0752,21.1371,21.0575,21.1371,77500.0
2014-03-06 09:55:00,23.9,23.95,23.87,23.95,27000.0,21.1459,21.1902,21.1194,21.1902,27000.0
2014-03-06 10:00:00,23.94,23.97,23.9,23.93,43000.0,21.1813,21.2079,21.1459,21.1725,43000.0
2014-03-06 10:05:00,23.94,23.95,23.85,23.85,28100.0,21.1813,21.1902,21.1017,21.1017,28100.0
2014-03-06 10:10:00,23.86,23.87,23.79,23.8,49100.0,21.1106,21.1194,21.0486,21.0575,49100.0
2014-03-06 10:15:00,23.79,23.82,23.74,23.75,36100.0,21.0486,21.0752,21.0044,21.0132,36100.0
2014-03-06 10:20:00,23.75,23.75,23.69,23.75,82500.0,21.0132,21.0132,20.9601,21.0132,82500.0
2014-03-06 10:25:00,23.75,23.82,23.74,23.82,29900.0,21.0132,21.0752,21.0044,21.0752,29900.0
2014-03-06 10:30:00,23.83,23.83,23.79,23.8,24100.0,21.084,21.084,21.0486,21.0575,24100.0
2014-03-06 10:35:00,23.8,23.8,23.76,23.8,31400.0,21.0575,21.0575,21.0221,21.0575,31400.0
2014-03-06 10:40:00,23.79,23.8,23.75,23.77,28600.0,21.0486,21.0575,21.0132,21.0309,28600.0
2014-03-06 10:45:00,23.76,23.77,23.76,23.77,21700.0,21.0221,21.0309,21.0221,21.0309,21700.0
2014-03-06 10:50:00,23.77,23.81,23.76,23.8,26800.0,21.0309,21.0663,21.0221,21.0575,26800.0
2014-03-06 10:55:00,23.79,23.79,23.76,23.77,14000.0,21.0486,21.0486,21.0221,21.0309,14000.0
2014-03-06 11:00:00,23.77,23.79,23.77,23.78,28100.0,21.0309,21.0486,21.0309,21.0398,28100.0
2014-03-06 11:05:00,23.77,23.79,23.75,23.79,42200.0,21.0309,21.0486,21.0132,21.0486,42200.0
2014-03-06 11:10:00,23.79,23.83,23.79,23.82,54900.0,21.0486,21.084,21.0486,21.0752,54900.0
2014-03-06 11:15:00,23.81,23.83,23.8,23.82,34700.0,21.0663,21.084,21.0575,21.0752,34700.0
2014-03-06 11:20:00,23.82,23.83,23.79,23.81,23800.0,21.0752,21.084,21.0486,21.0663,23800.0
2014-03-06 11:25:00,23.81,23.81,23.77,23.78,45600.0,21.0663,21.0663,21.0309,21.0398,45600.0
2014-03-06 11:30:00,23.78,23.82,23.78,23.81,28400.0,21.0398,21.0752,21.0398,21.0663,28400.0
2014-03-06 11:35:00,23.81,23.81,23.75,23.76,44800.0,21.0663,21.0663,21.0132,21.0221,44800.0
2014-03-06 11:40:00,23.76,23.79,23.76,23.79,21600.0,21.0221,21.0486,21.0221,21.0486,21600.0
2014-03-06 11:45:00,23.79,23.82,23.79,23.82,11800.0,21.0486,21.0752,21.0486,21.0752,11800.0
2014-03-06 11:50:00,23.83,23.84,23.81,23.82,28800.0,21.084,21.0929,21.0663,21.0752,28800.0
2014-03-06 11:55:00,23.82,23.83,23.79,23.8,18700.0,21.0752,21.084,21.0486,21.0575,18700.0
2014-03-06 12:00:00,23.81,23.82,23.8,23.8,22300.0,21.0663,21.0752,21.0575,21.0575,22300.0
2014-03-06 12:05:00,23.81,23.81,23.76,23.76,58000.0,21.0663,21.0663,21.0221,21.0221,58000.0
2014-03-06 12:10:00,23.76,23.77,23.75,23.76,29300.0,21.0221,21.0309,21.0132,21.0221,29300.0
2014-03-06 12:15:00,23.77,23.77,23.76,23.76,19800.0,21.0309,21.0309,21.0221,21.0221,19800.0
2014-03-06 12:20:00,23.77,23.79,23.75,23.77,36500.0,21.0309,21.0486,21.0132,21.0309,36500.0
2014-03-06 12:25:00,23.78,23.81,23.78,23.81,91000.0,21.0398,21.0663,21.0398,21.0663,91000.0
2014-03-06 12:30:00,23.81,23.81,23.79,23.79,21600.0,21.0663,21.0663,21.0486,21.0486,21600.0
2014-03-06 12:35:00,23.8,23.8,23.76,23.77,22500.0,21.0575,21.0575,21.0221,21.0309,22500.0
2014-03-06 12:40:00,23.77,23.78,23.76,23.78,23800.0,21.0309,21.0398,21.0221,21.0398,23800.0
2014-03-06 12:45:00,23.78,23.79,23.73,23.74,92200.0,21.0398,21.0486,20.9955,21.0044,92200.0
2014-03-06 12:50:00,23.74,23.75,23.73,23.75,28500.0,21.0044,21.0132,20.9955,21.0132,28500.0
2014-03-06 12:55:00,23.74,23.81,23.74,23.8,63000.0,21.0044,21.0663,21.0044,21.0575,63000.0
2014-03-06 13:00:00,23.81,23.85,23.8,23.82,50400.0,21.0663,21.1017,21.0575,21.0752,50400.0
2014-03-06 13:05:00,23.83,23.85,23.79,23.83,122900.0,21.084,21.1017,21.0486,21.084,122900.0
2014-03-06 13:10:00,23.83,23.83,23.73,23.74,137000.0,21.084,21.084,20.9955,21.0044,137000.0
2014-03-06 13:15:00,23.73,23.83,23.72,23.83,66000.0,20.9955,21.084,20.9867,21.084,66000.0
2014-03-06 13:20:00,23.83,23.86,23.82,23.86,42700.0,21.084,21.1106,21.0752,21.1106,42700.0
2014-03-06 13:25:00,23.86,23.87,23.82,23.83,35300.0,21.1106,21.1194,21.0752,21.084,35300.0
2014-03-06 13:30:00,23.83,23.85,23.83,23.84,14200.0,21.084,21.1017,21.084,21.0929,14200.0
2014-03-06 13:35:00,23.85,23.88,23.85,23.86,54200.0,21.1017,21.1282,21.1017,21.1106,54200.0
2014-03-06 13:40:00,23.87,23.89,23.85,23.88,31400.0,21.1194,21.1371,21.1017,21.1282,31400.0
2014-03-06 13:45:00,23.89,23.89,23.83,23.84,29700.0,21.1371,21.1371,21.084,21.0929,29700.0
2014-03-06 13:50:00,23.85,23.87,23.85,23.86,18200.0,21.1017,21.1194,21.1017,21.1106,18200.0
2014-03-06 13:55:00,23.85,23.86,23.82,23.82,39900.0,21.1017,21.1106,21.0752,21.0752,39900.0
2014-03-06 14:00:00,23.82,23.83,23.8,23.82,34300.0,21.0752,21.084,21.0575,21.0752,34300.0
2014-03-06 14:05:00,23.82,23.83,23.8,23.8,45600.0,21.0752,21.084,21.0575,21.0575,45600.0
2014-03-06 14:10:00,23.8,23.82,23.8,23.82,10500.0,21.0575,21.0752,21.0575,21.0752,10500.0
2014-03-06 14:15:00,23.82,23.84,23.79,23.84,73000.0,21.0752,21.0929,21.0486,21.0929,73000.0
2014-03-06 14:20:00,23.84,23.86,23.84,23.86,24800.0,21.0929,21.1106,21.0929,21.1106,24800.0
2014-03-06 14:25:00,23.86,23.89,23.85,23.87,38200.0,21.1106,21.1371,21.1017,21.1194,38200.0
2014-03-06 14:30:00,23.87,23.89,23.87,23.88,26300.0,21.1194,21.1371,21.1194,21.1282,26300.0
2014-03-06 14:35:00,23.87,23.88,23.86,23.88,13000.0,21.1194,21.1282,21.1106,21.1282,13000.0
2014-03-06 14:40:00,23.88,23.9,23.88,23.88,43600.0,21.1282,21.1459,21.1282,21.1282,43600.0
2014-03-06 14:45:00,23.89,23.89,23.88,23.89,7100.0,21.1371,21.1371,21.1282,21.1371,7100.0
2014-03-06 14:50:00,23.89,23.91,23.88,23.9,67300.0,21.1371,21.1548,21.1282,21.1459,67300.0
2014-03-06 14:55:00,23.9,23.9,23.87,23.89,24900.0,21.1459,21.1459,21.1194,21.1371,24900.0
2014-03-06 15:00:00,23.9,23.9,23.88,23.89,27800.0,21.1459,21.1459,21.1282,21.1371,27800.0
2014-03-06 15:05:00,23.89,23.89,23.87,23.88,24700.0,21.1371,21.1371,21.1194,21.1282,24700.0
2014-03-06 15:10:00,23.88,23.9,23.87,23.89,62900.0,21.1282,21.1459,21.1194,21.1371,62900.0
2014-03-06 15:15:00,23.89,23.92,23.89,23.92,27500.0,21.1371,21.1636,21.1371,21.1636,27500.0
2014-03-06 15:20:00,23.92,23.93,23.89,23.89,42600.0,21.1636,21.1725,21.1371,21.1371,42600.0
2014-03-06 15:25:00,23.89,23.91,23.89,23.91,22100.0,21.1371,21.1548,21.1371,21.1548,22100.0
2014-03-06 15:30:00,23.91,23.93,23.91,23.93,23500.0,21.1548,21.1725,21.1548,21.1725,23500.0
2014-03-06 15:35:00,23.93,23.93,23.88,23.89,57300.0,21.1725,21.1725,21.1282,21.1371,57300.0
2014-03-06 15:40:00,23.89,23.89,23.86,23.87,40500.0,21.1371,21.1371,21.1106,21.1194,40500.0
2014-03-06 15:45:00,23.88,23.92,23.86,23.9,136200.0,21.1282,21.1636,21.1106,21.1459,136200.0
2014-03-06 15:50:00,23.89,23.9,23.85,23.86,105000.0,21.1371,21.1459,21.1017,21.1106,105000.0
2014-03-06 15:55:00,23.87,23.88,23.85,23.87,180400.0,21.1194,21.1282,21.1017,21.1194,180400.0
2014-03-07 09:30:00,24.01,24.03,23.8,23.81,150200.0,21.2433,21.261,21.0575,21.0663,150200.0
2014-03-07 09:35:00,23.83,23.87,23.77,23.84,78100.0,21.084,21.1194,21.0309,21.0929,78100.0
2014-03-07 09:40:00,23.84,23.92,23.78,23.85,68400.0,21.0929,21.1636,21.0398,21.1017,68400.0
2014-03-07 09:45:00,23.85,23.86,23.7,23.72,162200.0,21.1017,21.1106,20.969,20.9867,162200.0
2014-03-07 09:50:00,23.72,23.78,23.7,23.74,112000.0,20.9867,21.0398,20.969,21.0044,112000.0
2014-03-07 09:55:00,23.73,23.75,23.69,23.73,64000.0,20.9955,21.0132,20.9601,20.9955,64000.0
2014-03-07 10:00:00,23.72,23.73,23.66,23.72,86600.0,20.9867,20.9955,20.9336,20.9867,86600.0
2014-03-07 10:05:00,23.72,23.83,23.72,23.75,95400.0,20.9867,21.084,20.9867,21.0132,95400.0
2014-03-07 10:10:00,23.75,23.76,23.71,23.75,24100.0,21.0132,21.0221,20.9778,21.0132,24100.0
2014-03-07 10:15:00,23.76,23.78,23.74,23.77,60600.0,21.0221,21.0398,21.0044,21.0309,60600.0
2014-03-07 10:20:00,23.77,23.83,23.75,23.79,117100.0,21.0309,21.084,21.0132,21.0486,117100.0
2014-03-07 10:25:00,23.8,23.81,23.76,23.8,86700.0,21.0575,21.0663,21.0221,21.0575,86700.0
2014-03-07 10:30:00,23.81,23.81,23.71,23.71,82300.0,21.0663,21.0663,20.9778,20.9778,82300.0
2014-03-07 10:35:00,23.71,23.74,23.7,23.71,54500.0,20.9778,21.0044,20.969,20.9778,54500.0
2014-03-07 10:40:00,23.71,23.75,23.68,23.68,97800.0,20.9778,21.0132,20.9513,20.9513,97800.0
2014-03-07 10:45:00,23.68,23.69,23.63,23.67,108200.0,20.9513,20.9601,20.9071,20.9424,108200.0
2014-03-07 10:50:00,23.68,23.69,23.58,23.61,73700.0,20.9513,20.9601,20.8628,20.8894,73700.0
2014-03-07 10:55:00,23.6,23.61,23.56,23.57,53900.0,20.8805,20.8894,20.8451,20.854,53900.0
2014-03-07 11:00:00,23.56,23.58,23.46,23.46,158500.0,20.8451,20.8628,20.7566,20.7566,158500.0
2014-03-07 11:05:00,23.46,23.48,23.42,23.43,68300.0,20.7566,20.7743,20.7213,20.7301,68300.0
2014-03-07 11:10:00,23.42,23.45,23.36,23.44,213700.0,20.7213,20.7478,20.6682,20.7389,213700.0
2014-03-07 11:15:00,23.43,23.49,23.43,23.44,164900.0,20.7301,20.7832,20.7301,20.7389,164900.0
2014-03-07 11:20:00,23.44,23.46,23.38,23.46,141600.0,20.7389,20.7566,20.6859,20.7566,141600.0
2014-03-07 11:25:00,23.47,23.51,23.46,23.5,44900.0,20.7655,20.8009,20.7566,20.792,44900.0
2014-03-07 11:30:00,23.5,23.51,23.47,23.51,132900.0,20.792,20.8009,20.7655,20.8009,132900.0
2014-03-07 11:35:00,23.51,23.53,23.49,23.51,34800.0,20.8009,20.8186,20.7832,20.8009,34800.0
2014-03-07 11:40:00,23.5,23.56,23.5,23.52,45700.0,20.792,20.8451,20.792,20.8097,45700.0
2014-03-07 11:45:00,23.53,23.55,23.51,23.52,57400.0,20.8186,20.8363,20.8009,20.8097,57400.0
2014-03-07 11:50:00,23.52,23.54,23.52,23.52,49900.0,20.8097,20.8274,20.8097,20.8097,49900.0
2014-03-07 11:55:00,23.52,23.59,23.51,23.58,101800.0,20.8097,20.8717,20.8009,20.8628,101800.0
2014-03-07 12:00:00,23.58,23.58,23.5,23.51,67700.0,20.8628,20.8628,20.792,20.8009,67700.0
2014-03-07 12:05:00,23.5,23.5,23.47,23.48,118400.0,20.792,20.792,20.7655,20.7743,118400.0
2014-03-07 12:10:00,23.49,23.53,23.49,23.52,47700.0,20.7832,20.8186,20.7832,20.8097,47700.0
2014-03-07 12:15:00,23.52,23.53,23.5,23.53,26200.0,20.8097,20.8186,20.792,20.8186,26200.0
2014-03-07 12:20:00,23.53,23.58,23.53,23.55,24000.0,20.8186,20.8628,20.8186,20.8363,24000.0
2014-03-07 12:25:00,23.55,23.56,23.53,23.56,21200.0,20.8363,20.8451,20.8186,20.8451,21200.0
2014-03-07 12:30:00,23.55,23.56,23.49,23.5,115800.0,20.8363,20.8451,20.7832,20.792,115800.0
2014-03-07 12:35:00,23.5,23.51,23.48,23.51,60200.0,20.792,20.8009,20.7743,20.8009,60200.0
2014-03-07 12:40:00,23.51,23.51,23.48,23.48,46700.0,20.8009,20.8009,20.7743,20.7743,46700.0
2014-03-07 12:45:00,23.48,23.49,23.47,23.48,14900.0,20.7743,20.7832,20.7655,20.7743,14900.0
2014-03-07 12:50:00,23.47,23.48,23.45,23.46,41500.0,20.7655,20.7743,20.7478,20.7566,41500.0
2014-03-07 12:55:00,23.46,23.46,23.44,23.44,16700.0,20.7566,20.7566,20.7389,20.7389,16700.0
2014-03-07 13:00:00,23.44,23.46,23.42,23.43,65700.0,20.7389,20.7566,20.7213,20.7301,65700.0
2014-03-07 13:05:00,23.43,23.51,23.43,23.5,48400.0,20.7301,20.8009,20.7301,20.792,48400.0
2014-03-07 13:10:00,23.5,23.53,23.5,23.5,31300.0,20.792,20.8186,20.792,20.792,31300.0
2014-03-07 13:15:00,23.49,23.53,23.49,23.52,30100.0,20.7832,20.8186,20.7832,20.8097,30100.0
2014-03-07 13:20:00,23.51,23.55,23.51,23.54,18700.0,20.8009,20.8363,20.8009,20.8274,18700.0
2014-03-07 13:25:00,23.54,23.55,23.49,23.5,32300.0,20.8274,20.8363,20.7832,20.792,32300.0
2014-03-07 13:30:00,23.5,23.51,23.49,23.51,34100.0,20.792,20.8009,20.7832,20.8009,34100.0
2014-03-07 13:35:00,23.51,23.51,23.44,23.47,54700.0,20.8009,20.8009,20.7389,20.7655,54700.0
2014-03-07 13:40:00,23.47,23.5,23.46,23.47,36900.0,20.7655,20.792,20.7566,20.7655,36900.0
2014-03-07 13:45:00,23.48,23.52,23.48,23.48,37800.0,20.7743,20.8097,20.7743,20.7743,37800.0
2014-03-07 13:50:00,23.48,23.5,23.45,23.49,60300.0,20.7743,20.792,20.7478,20.7832,60300.0
2014-03-07 13:55:00,23.5,23.51,23.46,23.46,42500.0,20.792,20.8009,20.7566,20.7566,42500.0
2014-03-07 14:00:00,23.46,23.49,23.46,23.48,18300.0,20.7566,20.7832,20.7566,20.7743,18300.0
2014-03-07 14:05:00,23.49,23.49,23.44,23.45,55400.0,20.7832,20.7832,20.7389,20.7478,55400.0
2014-03-07 14:10:00,23.44,23.5,23.44,23.5,52200.0,20.7389,20.792,20.7389,20.792,52200.0
2014-03-07 14:15:00,23.49,23.51,23.48,23.5,60900.0,20.7832,20.8009,20.7743,20.792,60900.0
2014-03-07 14:20:00,23.49,23.5,23.45,23.49,68200.0,20.7832,20.792,20.7478,20.7832,68200.0
2014-03-07 14:25:00,23.49,23.5,23.48,23.48,36600.0,20.7832,20.792,20.7743,20.7743,36600.0
2014-03-07 14:30:00,23.49,23.51,23.47,23.5,111000.0,20.7832,20.8009,20.7655,20.792,111000.0
2014-03-07 14:35:00,23.49,23.5,23.48,23.49,27500.0,20.7832,20.792,20.7743,20.7832,27500.0
2014-03-07 14:40:00,23.49,23.52,23.49,23.51,42100.0,20.7832,20.8097,20.7832,20.8009,42100.0
2014-03-07 14:45:00,23.5,23.56,23.5,23.55,59700.0,20.792,20.8451,20.792,20.8363,59700.0
2014-03-07 14:50:00,23.55,23.6,23.55,23.58,43400.0,20.8363,20.8805,20.8363,20.8628,43400.0
2014-03-07 14:55:00,23.57,23.57,23.55,23.55,33800.0,20.854,20.854,20.8363,20.8363,33800.0
2014-03-07 15:00:00,23.55,23.56,23.53,23.54,57800.0,20.8363,20.8451,20.8186,20.8274,57800.0
2014-03-07 15:05:00,23.53,23.54,23.51,23.51,23600.0,20.8186,20.8274,20.8009,20.8009,23600.0
2014-03-07 15:10:00,23.51,23.51,23.49,23.51,36700.0,20.8009,20.8009,20.7832,20.8009,36700.0
2014-03-07 15:15:00,23.51,23.51,23.49,23.5,31500.0,20.8009,20.8009,20.7832,20.792,31500.0
2014-03-07 15:20:00,23.5,23.5,23.48,23.5,52700.0,20.792,20.792,20.7743,20.792,52700.0
2014-03-07 15:25:00,23.5,23.51,23.49,23.5,63900.0,20.792,20.8009,20.7832,20.792,63900.0
2014-03-07 15:30:00,23.5,23.5,23.45,23.46,93800.0,20.792,20.792,20.7478,20.7566,93800.0
2014-03-07 15:35:00,23.46,23.47,23.43,23.44,120700.0,20.7566,20.7655,20.7301,20.7389,120700.0
2014-03-07 15:40:00,23.44,23.48,23.44,23.48,80500.0,20.7389,20.7743,20.7389,20.7743,80500.0
2014-03-07 15:45:00,23.47,23.48,23.43,23.43,112100.0,20.7655,20.7743,20.7301,20.7301,112100.0
2014-03-07 15:50:00,23.43,23.45,23.42,23.43,235600.0,20.7301,20.7478,20.7213,20.7301,235600.0
2014-03-07 15:55:00,23.43,23.49,23.42,23.48,475400.0,20.7301,20.7832,20.7213,20.7743,475400.0
2014-03-10 09:30:00,23.14,23.21,22.89,22.92,364700.0,20.4735,20.5355,20.2523,20.2789,364700.0
2014-03-10 09:35:00,22.92,22.97,22.89,22.89,149000.0,20.2789,20.3231,20.2523,20.2523,149000.0
2014-03-10 09:40:00,22.9,23.2,22.89,23.2,155600.0,20.2612,20.5266,20.2523,20.5266,155600.0
2014-03-10 09:45:00,23.2,23.26,23.2,23.23,98100.0,20.5266,20.5797,20.5266,20.5531,98100.0
2014-03-10 09:50:00,23.23,23.4,23.22,23.4,179000.0,20.5531,20.7036,20.5443,20.7036,179000.0
2014-03-10 09:55:00,23.4,23.42,23.32,23.36,372300.0,20.7036,20.7213,20.6328,20.6682,372300.0
2014-03-10 10:00:00,23.36,23.36,23.25,23.25,150900.0,20.6682,20.6682,20.5708,20.5708,150900.0
2014-03-10 10:05:00,23.26,23.34,23.24,23.33,115700.0,20.5797,20.6505,20.562,20.6416,115700.0
2014-03-10 10:10:00,23.34,23.34,23.21,23.23,97400.0,20.6505,20.6505,20.5355,20.5531,97400.0
2014-03-10 10:15:00,23.23,23.23,23.08,23.08,100600.0,20.5531,20.5531,20.4204,20.4204,100600.0
2014-03-10 10:20:00,23.09,23.11,23.05,23.06,84100.0,20.4293,20.447,20.3939,20.4027,84100.0
2014-03-10 10:25:00,23.05,23.08,23.02,23.05,103000.0,20.3939,20.4204,20.3673,20.3939,103000.0
2014-03-10 10:30:00,23.04,23.07,22.98,22.99,187800.0,20.385,20.4116,20.332,20.3408,187800.0
2014-03-10 10:35:00,22.99,23.01,22.95,22.96,114800.0,20.3408,20.3585,20.3054,20.3143,114800.0
2014-03-10 10:40:00,22.96,22.96,22.93,22.96,120600.0,20.3143,20.3143,20.2877,20.3143,120600.0
2014-03-10 10:45:00,22.96,23.01,22.93,23.0,70600.0,20.3143,20.3585,20.2877,20.3497,70600.0
2014-03-10 10:50:00,23.01,23.06,22.97,23.05,52400.0,20.3585,20.4027,20.3231,20.3939,52400.0
2014-03-10 10:55:00,23.06,23.06,23.0,23.02,54500.0,20.4027,20.4027,20.3497,20.3673,54500.0
2014-03-10 11:00:00,23.01,23.01,22.95,22.97,122100.0,20.3585,20.3585,20.3054,20.3231,122100.0
2014-03-10 11:05:00,22.98,23.03,22.97,23.03,67000.0,20.332,20.3762,20.3231,20.3762,67000.0
2014-03-10 11:10:00,23.03,23.05,23.01,23.03,64100.0,20.3762,20.3939,20.3585,20.3762,64100.0
2014-03-10 11:15:00,23.03,23.06,23.03,23.05,34700.0,20.3762,20.4027,20.3762,20.3939,34700.0
2014-03-10 11:20:00,23.04,23.06,23.01,23.06,49900.0,20.385,20.4027,20.3585,20.4027,49900.0
2014-03-10 11:25:00,23.06,23.1,23.06,23.08,78100.0,20.4027,20.4381,20.4027,20.4204,78100.0
2014-03-10 11:30:00,23.07,23.08,23.02,23.02,50000.0,20.4116,20.4204,20.3673,20.3673,50000.0
2014-03-10 11:35:00,23.02,23.02,22.94,22.96,159500.0,20.3673,20.3673,20.2966,20.3143,159500.0
2014-03-10 11:40:00,22.96,23.01,22.95,22.99,126600.0,20.3143,20.3585,20.3054,20.3408,126600.0
2014-03-10 11:45:00,22.99,23.02,22.99,23.01,79500.0,20.3408,20.3673,20.3408,20.3585,79500.0
2014-03-10 11:50:00,23.01,23.01,22.96,22.96,71000.0,20.3585,20.3585,20.3143,20.3143,71000.0
2014-03-10 11:55:00,22.95,22.96,22.89,22.89,136100.0,20.3054,20.3143,20.2523,20.2523,136100.0
2014-03-10 12:00:00,22.89,22.9,22.87,22.88,91700.0,20.2523,20.2612,20.2346,20.2435,91700.0
2014-03-10 12:05:00,22.88,22.91,22.88,22.89,31800.0,20.2435,20.27,20.2435,20.2523,31800.0
2014-03-10 12:10:00,22.89,22.9,22.84,22.85,52300.0,20.2523,20.2612,20.2081,20.2169,52300.0
2014-03-10 12:15:00,22.85,22.9,22.82,22.9,83300.0,20.2169,20.2612,20.1904,20.2612,83300.0
2014-03-10 12:20:00,22.9,22.93,22.9,22.92,120800.0,20.2612,20.2877,20.2612,20.2789,120800.0
2014-03-10 12:25:00,22.92,22.95,22.88,22.91,132100.0,20.2789,20.3054,20.2435,20.27,132100.0
2014-03-10 12:30:00,22.91,22.96,22.9,22.96,57900.0,20.27,20.3143,20.2612,20.3143,57900.0
2014-03-10 12:35:00,22.95,22.96,22.9,22.91,25500.0,20.3054,20.3143,20.2612,20.27,25500.0
2014-03-10 12:40:00,22.9,22.94,22.9,22.93,55100.0,20.2612,20.2966,20.2612,20.2877,55100.0
2014-03-10 12:45:00,22.94,22.97,22.93,22.96,38500.0,20.2966,20.3231,20.2877,20.3143,38500.0
2014-03-10 12:50:00,22.96,22.96,22.93,22.95,18600.0,20.3143,20.3143,20.2877,20.3054,18600.0
2014-03-10 12:55:00,22.95,22.98,22.92,22.98,76100.0,20.3054,20.332,20.2789,20.332,76100.0
2014-03-10 13:00:00,22.98,22.98,22.95,22.96,30500.0,20.332,20.332,20.3054,20.3143,30500.0
2014-03-10 13:05:00,22.96,22.96,22.91,22.91,142900.0,20.3143,20.3143,20.27,20.27,142900.0
2014-03-10 13:10:00,22.9,22.95,22.89,22.89,65700.0,20.2612,20.3054,20.2523,20.2523,65700.0
2014-03-10 13:15:00,22.89,22.89,22.86,22.88,41600.0,20.2523,20.2523,20.2258,20.2435,41600.0
2014-03-10 13:20:00,22.88,22.89,22.87,22.89,35700.0,20.2435,20.2523,20.2346,20.2523,35700.0
2014-03-10 13:25:00,22.89,22.94,22.88,22.94,45300.0,20.2523,20.2966,20.2435,20.2966,45300.0
2014-03-10 13:30:00,22.94,22.94,22.87,22.87,127300.0,20.2966,20.2966,20.2346,20.2346,127300.0
2014-03-10 13:35:00,22.87,22.9,22.86,22.9,91400.0,20.2346,20.2612,20.2258,20.2612,91400.0
2014-03-10 13:40:00,22.9,22.95,22.9,22.95,36500.0,20.2612,20.3054,20.2612,20.3054,36500.0
2014-03-10 13:45:00,22.95,22.95,22.88,22.9,47400.0,20.3054,20.3054,20.2435,20.2612,47400.0
2014-03-10 13:50:00,22.89,22.9,22.87,22.87,18400.0,20.2523,20.2612,20.2346,20.2346,18400.0
2014-03-10 13:55:00,22.87,22.88,22.84,22.85,35000.0,20.2346,20.2435,20.2081,20.2169,35000.0
2014-03-10 14:00:00,22.85,22.85,22.81,22.81,23500.0,20.2169,20.2169,20.1815,20.1815,23500.0
2014-03-10 14:05:00,22.81,22.82,22.8,22.82,33900.0,20.1815,20.1904,20.1727,20.1904,33900.0
2014-03-10 14:10:00,22.82,22.85,22.79,22.85,78300.0,20.1904,20.2169,20.1638,20.2169,78300.0
2014-03-10 14:15:00,22.85,22.86,22.8,22.8,43100.0,20.2169,20.2258,20.1727,20.1727,43100.0
2014-03-10 14:20:00,22.8,22.88,22.8,22.85,46700.0,20.1727,20.2435,20.1727,20.2169,46700.0
2014-03-10 14:25:00,22.86,22.86,22.83,22.84,23800.0,20.2258,20.2258,20.1992,20.2081,23800.0
2014-03-10 14:30:00,22.84,22.85,22.83,22.84,24300.0,20.2081,20.2169,20.1992,20.2081,24300.0
2014-03-10 14:35:00,22.84,22.84,22.83,22.84,22200.0,20.2081,20.2081,20.1992,20.2081,22200.0
2014-03-10 14:40:00,22.84,22.85,22.83,22.85,29000.0,20.2081,20.2169,20.1992,20.2169,29000.0
2014-03-10 14:45:00,22.85,22.89,22.84,22.89,44000.0,20.2169,20.2523,20.2081,20.2523,44000.0
2014-03-10 14:50:00,22.88,22.9,22.87,22.87,53700.0,20.2435,20.2612,20.2346,20.2346,53700.0
2014-03-10 14:55:00,22.87,22.89,22.85,22.86,115800.0,20.2346,20.2523,20.2169,20.2258,115800.0
2014-03-10 15:00:00,22.86,22.87,22.84,22.85,65200.0,20.2258,20.2346,20.2081,20.2169,65200.0
2014-03-10 15:05:00,22.84,22.85,22.84,22.85,25800.0,20.2081,20.2169,20.2081,20.2169,25800.0
2014-03-10 15:10:00,22.85,22.85,22.81,22.82,86200.0,20.2169,20.2169,20.1815,20.1904,86200.0
2014-03-10 15:15:00,22.82,22.82,22.8,22.8,66100.0,20.1904,20.1904,20.1727,20.1727,66100.0
2014-03-10 15:20:00,22.8,22.81,22.78,22.78,36900.0,20.1727,20.1815,20.155,20.155,36900.0
2014-03-10 15:25:00,22.79,22.81,22.78,22.81,32300.0,20.1638,20.1815,20.155,20.1815,32300.0
2014-03-10 15:30:00,22.81,22.81,22.79,22.79,85700.0,20.1815,20.1815,20.1638,20.1638,85700.0
2014-03-10 15:35:00,22.79,22.81,22.79,22.8,154100.0,20.1638,20.1815,20.1638,20.1727,154100.0
2014-03-10 15:40:00,22.8,22.8,22.79,22.79,74300.0,20.1727,20.1727,20.1638,20.1638,74300.0
2014-03-10 15:45:00,22.8,22.82,22.8,22.8,266000.0,20.1727,20.1904,20.1727,20.1727,266000.0
2014-03-10 15:50:00,22.8,22.81,22.79,22.8,197900.0,20.1727,20.1815,20.1638,20.1727,197900.0
2014-03-10 15:55:00,22.8,22.8,22.76,22.77,518500.0,20.1727,20.1727,20.1373,20.1462,518500.0
2014-03-11 09:30:00,22.84,22.97,22.82,22.91,105900.0,20.2081,20.3231,20.1904,20.27,105900.0
2014-03-11 09:35:00,22.92,23.02,22.88,22.9,86500.0,20.2789,20.3673,20.2435,20.2612,86500.0
2014-03-11 09:40:00,22.9,23.03,22.87,22.92,208200.0,20.2612,20.3762,20.2346,20.2789,208200.0
2014-03-11 09:45:00,22.92,22.92,22.8,22.82,79400.0,20.2789,20.2789,20.1727,20.1904,79400.0
2014-03-11 09:50:00,22.83,22.93,22.77,22.86,211500.0,20.1992,20.2877,20.1462,20.2258,211500.0
2014-03-11 09:55:00,22.86,22.9,22.78,22.83,138300.0,20.2258,20.2612,20.155,20.1992,138300.0
2014-03-11 10:00:00,22.83,22.84,22.72,22.81,95500.0,20.1992,20.2081,20.1019,20.1815,95500.0
2014-03-11 10:05:00,22.8,22.85,22.78,22.84,117400.0,20.1727,20.2169,20.155,20.2081,117400.0
2014-03-11 10:10:00,22.83,22.84,22.76,22.84,62300.0,20.1992,20.2081,20.1373,20.2081,62300.0
2014-03-11 10:15:00,22.83,22.91,22.83,22.89,72500.0,20.1992,20.27,20.1992,20.2523,72500.0
2014-03-11 10:20:00,22.89,22.98,22.89,22.95,116400.0,20.2523,20.332,20.2523,20.3054,116400.0
2014-03-11 10:25:00,22.95,22.97,22.89,22.93,88000.0,20.3054,20.3231,20.2523,20.2877,88000.0
2014-03-11 10:30:00,22.92,22.95,22.89,22.93,196100.0,20.2789,20.3054,20.2523,20.2877,196100.0
2014-03-11 10:35:00,22.94,23.05,22.94,23.05,76300.0,20.2966,20.3939,20.2966,20.3939,76300.0
2014-03-11 10:40:00,23.04,23.05,22.99,23.01,27200.0,20.385,20.3939,20.3408,20.3585,27200.0
2014-03-11 10:45:00,23.01,23.1,23.01,23.1,54300.0,20.3585,20.4381,20.3585,20.4381,54300.0
2014-03-11 10:50:00,23.1,23.14,23.04,23.12,126200.0,20.4381,20.4735,20.385,20.4558,126200.0
2014-03-11 10:55:00,23.12,23.21,23.12,23.21,115700.0,20.4558,20.5355,20.4558,20.5355,115700.0
2014-03-11 11:00:00,23.21,23.26,23.15,23.19,215500.0,20.5355,20.5797,20.4824,20.5178,215500.0
2014-03-11 11:05:00,23.18,23.23,23.17,23.21,57000.0,20.5089,20.5531,20.5001,20.5355,57000.0
2014-03-11 11:10:00,23.21,23.21,23.13,23.15,57600.0,20.5355,20.5355,20.4647,20.4824,57600.0
2014-03-11 11:15:00,23.15,23.21,23.14,23.15,59400.0,20.4824,20.5355,20.4735,20.4824,59400.0
2014-03-11 11:20:00,23.16,23.17,23.14,23.15,23400.0,20.4912,20.5001,20.4735,20.4824,23400.0
2014-03-11 11:25:00,23.15,23.15,23.08,23.09,43200.0,20.4824,20.4824,20.4204,20.4293,43200.0
2014-03-11 11:30:00,23.08,23.09,23.01,23.03,640200.0,20.4204,20.4293,20.3585,20.3762,640200.0
2014-03-11 11:35:00,23.02,23.1,23.02,23.05,50000.0,20.3673,20.4381,20.3673,20.3939,50000.0
2014-03-11 11:40:00,23.04,23.05,22.93,22.96,101400.0,20.385,20.3939,20.2877,20.3143,101400.0
2014-03-11 11:45:00,22.96,23.05,22.95,23.03,32900.0,20.3143,20.3939,20.3054,20.3762,32900.0
2014-03-11 11:50:00,23.03,23.03,22.96,22.98,16000.0,20.3762,20.3762,20.3143,20.332,16000.0
2014-03-11 11:55:00,22.98,22.99,22.95,22.98,24100.0,20.332,20.3408,20.3054,20.332,24100.0
2014-03-11 12:00:00,22.98,22.98,22.92,22.96,24000.0,20.332,20.332,20.2789,20.3143,24000.0
2014-03-11 12:05:00,22.96,22.98,22.93,22.94,71300.0,20.3143,20.332,20.2877,20.2966,71300.0
2014-03-11 12:10:00,22.94,22.95,22.88,22.88,46100.0,20.2966,20.3054,20.2435,20.2435,46100.0
2014-03-11 12:15:00,22.88,22.88,22.85,22.87,26300.0,20.2435,20.2435,20.2169,20.2346,26300.0
2014-03-11 12:20:00,22.86,22.89,22.84,22.89,55400.0,20.2258,20.2523,20.2081,20.2523,55400.0
2014-03-11 12:25:00,22.89,22.9,22.84,22.85,34400.0,20.2523,20.2612,20.2081,20.2169,34400.0
2014-03-11 12:30:00,22.85,22.86,22.84,22.85,78500.0,20.2169,20.2258,20.2081,20.2169,78500.0
2014-03-11 12:35:00,22.85,22.85,22.8,22.8,57600.0,20.2169,20.2169,20.1727,20.1727,57600.0
2014-03-11 12:40:00,22.81,22.85,22.79,22.84,57100.0,20.1815,20.2169,20.1638,20.2081,57100.0
2014-03-11 12:45:00,22.84,22.9,22.83,22.89,51500.0,20.2081,20.2612,20.1992,20.2523,51500.0
2014-03-11 12:50:00,22.89,22.9,22.86,22.87,30100.0,20.2523,20.2612,20.2258,20.2346,30100.0
2014-03-11 12:55:00,22.87,22.87,22.81,22.81,73500.0,20.2346,20.2346,20.1815,20.1815,73500.0
2014-03-11 13:00:00,22.8,22.83,22.79,22.8,48700.0,20.1727,20.1992,20.1638,20.1727,48700.0
2014-03-11 13:05:00,22.8,22.82,22.77,22.79,60400.0,20.1727,20.1904,20.1462,20.1638,60400.0
2014-03-11 13:10:00,22.78,22.78,22.74,22.78,42000.0,20.155,20.155,20.1196,20.155,42000.0
2014-03-11 13:15:00,22.79,22.79,22.74,22.76,38600.0,20.1638,20.1638,20.1196,20.1373,38600.0
2014-03-11 13:20:00,22.75,22.76,22.69,22.7,63100.0,20.1285,20.1373,20.0754,20.0842,63100.0
2014-03-11 13:25:00,22.69,22.7,22.65,22.66,82300.0,20.0754,20.0842,20.04,20.0488,82300.0
2014-03-11 13:30:00,22.65,22.69,22.63,22.66,91500.0,20.04,20.0754,20.0223,20.0488,91500.0
2014-03-11 13:35:00,22.65,22.69,22.64,22.64,66500.0,20.04,20.0754,20.0311,20.0311,66500.0
2014-03-11 13:40:00,22.64,22.67,22.6,22.6,85300.0,20.0311,20.0577,19.9957,19.9957,85300.0
2014-03-11 13:45:00,22.6,22.68,22.57,22.67,122200.0,19.9957,20.0665,19.9692,20.0577,122200.0
2014-03-11 13:50:00,22.67,22.73,22.67,22.73,59400.0,20.0577,20.1108,20.0577,20.1108,59400.0
2014-03-11 13:55:00,22.73,22.73,22.68,22.68,43500.0,20.1108,20.1108,20.0665,20.0665,43500.0
2014-03-11 14:00:00,22.69,22.7,22.64,22.64,59100.0,20.0754,20.0842,20.0311,20.0311,59100.0
2014-03-11 14:05:00,22.65,22.66,22.57,22.58,90000.0,20.04,20.0488,19.9692,19.978,90000.0
2014-03-11 14:10:00,22.58,22.59,22.47,22.48,180600.0,19.978,19.9869,19.8807,19.8896,180600.0
2014-03-11 14:15:00,22.47,22.51,22.45,22.51,174100.0,19.8807,19.9161,19.863,19.9161,174100.0
2014-03-11 14:20:00,22.51,22.57,22.51,22.51,82800.0,19.9161,19.9692,19.9161,19.9161,82800.0
2014-03-11 14:25:00,22.52,22.57,22.46,22.46,138800.0,19.925,19.9692,19.8719,19.8719,138800.0
2014-03-11 14:30:00,22.47,22.47,22.34,22.39,332100.0,19.8807,19.8807,19.7657,19.8099,332100.0
2014-03-11 14:35:00,22.39,22.39,22.35,22.37,116800.0,19.8099,19.8099,19.7746,19.7922,116800.0
2014-03-11 14:40:00,22.38,22.43,22.37,22.43,74600.0,19.8011,19.8453,19.7922,19.8453,74600.0
2014-03-11 14:45:00,22.43,22.48,22.42,22.47,78200.0,19.8453,19.8896,19.8365,19.8807,78200.0
2014-03-11 14:50:00,22.47,22.49,22.46,22.48,47500.0,19.8807,19.8984,19.8719,19.8896,47500.0
2014-03-11 14:55:00,22.48,22.5,22.48,22.5,34600.0,19.8896,19.9073,19.8896,19.9073,34600.0
2014-03-11 15:00:00,22.5,22.5,22.43,22.46,180100.0,19.9073,19.9073,19.8453,19.8719,180100.0
2014-03-11 15:05:00,22.46,22.47,22.42,22.42,108700.0,19.8719,19.8807,19.8365,19.8365,108700.0
2014-03-11 15:10:00,22.42,22.42,22.34,22.37,139900.0,19.8365,19.8365,19.7657,19.7922,139900.0
2014-03-11 15:15:00,22.37,22.4,22.37,22.4,66300.0,19.7922,19.8188,19.7922,19.8188,66300.0
2014-03-11 15:20:00,22.4,22.48,22.39,22.48,91400.0,19.8188,19.8896,19.8099,19.8896,91400.0
2014-03-11 15:25:00,22.48,22.49,22.45,22.48,86200.0,19.8896,19.8984,19.863,19.8896,86200.0
2014-03-11 15:30:00,22.47,22.53,22.47,22.5,95400.0,19.8807,19.9338,19.8807,19.9073,95400.0
2014-03-11 15:35:00,22.5,22.52,22.48,22.5,148500.0,19.9073,19.925,19.8896,19.9073,148500.0
2014-03-11 15:40:00,22.5,22.53,22.49,22.53,100200.0,19.9073,19.9338,19.8984,19.9338,100200.0
2014-03-11 15:45:00,22.53,22.54,22.49,22.52,357500.0,19.9338,19.9427,19.8984,19.925,357500.0
2014-03-11 15:50:00,22.52,22.59,22.52,22.58,231200.0,19.925,19.9869,19.925,19.978,231200.0
2014-03-11 15:55:00,22.58,22.63,22.58,22.61,503300.0,19.978,20.0223,19.978,20.0046,503300.0
2014-03-12 09:30:00,22.41,22.43,22.35,22.36,157700.0,19.8276,19.8453,19.7746,19.7834,157700.0
2014-03-12 09:35:00,22.37,22.38,22.26,22.27,160400.0,19.7922,19.8011,19.6949,19.7038,160400.0
2014-03-12 09:40:00,22.27,22.32,22.27,22.31,178700.0,19.7038,19.748,19.7038,19.7392,178700.0
2014-03-12 09:45:00,22.3,22.3,22.25,22.29,101800.0,19.7303,19.7303,19.6861,19.7215,101800.0
2014-03-12 09:50:00,22.29,22.33,22.26,22.32,76900.0,19.7215,19.7569,19.6949,19.748,76900.0
2014-03-12 09:55:00,22.31,22.33,22.3,22.3,78800.0,19.7392,19.7569,19.7303,19.7303,78800.0
2014-03-12 10:00:00,22.3,22.32,22.25,22.32,123100.0,19.7303,19.748,19.6861,19.748,123100.0
2014-03-12 10:05:00,22.32,22.34,22.27,22.34,61100.0,19.748,19.7657,19.7038,19.7657,61100.0
2014-03-12 10:10:00,22.33,22.35,22.3,22.31,66100.0,19.7569,19.7746,19.7303,19.7392,66100.0
2014-03-12 10:15:00,22.31,22.37,22.28,22.33,398600.0,19.7392,19.7922,19.7126,19.7569,398600.0
2014-03-12 10:20:00,22.32,22.36,22.29,22.35,275800.0,19.748,19.7834,19.7215,19.7746,275800.0
2014-03-12 10:25:00,22.35,22.47,22.33,22.47,74300.0,19.7746,19.8807,19.7569,19.8807,74300.0
2014-03-12 10:30:00,22.47,22.61,22.46,22.55,98600.0,19.8807,20.0046,19.8719,19.9515,98600.0
2014-03-12 10:35:00,22.54,22.55,22.49,22.54,214300.0,19.9427,19.9515,19.8984,19.9427,214300.0
2014-03-12 10:40:00,22.53,22.53,22.49,22.49,28100.0,19.9338,19.9338,19.8984,19.8984,28100.0
2014-03-12 10:45:00,22.48,22.59,22.48,22.54,212100.0,19.8896,19.9869,19.8896,19.9427,212100.0
2014-03-12 10:50:00,22.54,22.59,22.52,22.59,45600.0,19.9427,19.9869,19.925,19.9869,45600.0
2014-03-12 10:55:00,22.59,22.63,22.59,22.63,41100.0,19.9869,20.0223,19.9869,20.0223,41100.0
2014-03-12 11:00:00,22.63,22.65,22.51,22.53,71100.0,20.0223,20.04,19.9161,19.9338,71100.0
2014-03-12 11:05:00,22.53,22.58,22.5,22.54,57600.0,19.9338,19.978,19.9073,19.9427,57600.0
2014-03-12 11:10:00,22.55,22.56,22.48,22.48,31000.0,19.9515,19.9604,19.8896,19.8896,31000.0
2014-03-12 11:15:00,22.48,22.49,22.42,22.48,102900.0,19.8896,19.8984,19.8365,19.8896,102900.0
2014-03-12 11:20:00,22.48,22.55,22.48,22.55,37700.0,19.8896,19.9515,19.8896,19.9515,37700.0
2014-03-12 11:25:00,22.55,22.57,22.53,22.53,31000.0,19.9515,19.9692,19.9338,19.9338,31000.0
2014-03-12 11:30:00,22.53,22.55,22.53,22.53,22700.0,19.9338,19.9515,19.9338,19.9338,22700.0
2014-03-12 11:35:00,22.53,22.53,22.46,22.46,57600.0,19.9338,19.9338,19.8719,19.8719,57600.0
2014-03-12 11:40:00,22.46,22.46,22.4,22.41,49200.0,19.8719,19.8719,19.8188,19.8276,49200.0
2014-03-12 11:45:00,22.4,22.41,22.37,22.39,69800.0,19.8188,19.8276,19.7922,19.8099,69800.0
2014-03-12 11:50:00,22.4,22.41,22.39,22.4,30800.0,19.8188,19.8276,19.8099,19.8188,30800.0
2014-03-12 11:55:00,22.4,22.4,22.37,22.37,48400.0,19.8188,19.8188,19.7922,19.7922,48400.0
2014-03-12 12:00:00,22.38,22.41,22.36,22.41,32500.0,19.8011,19.8276,19.7834,19.8276,32500.0
2014-03-12 12:05:00,22.41,22.43,22.39,22.4,27300.0,19.8276,19.8453,19.8099,19.8188,27300.0
2014-03-12 12:10:00,22.4,22.4,22.34,22.38,66500.0,19.8188,19.8188,19.7657,19.8011,66500.0
2014-03-12 12:15:00,22.38,22.42,22.38,22.41,104200.0,19.8011,19.8365,19.8011,19.8276,104200.0
2014-03-12 12:20:00,22.4,22.46,22.4,22.45,34600.0,19.8188,19.8719,19.8188,19.863,34600.0
2014-03-12 12:25:00,22.45,22.47,22.42,22.45,234300.0,19.863,19.8807,19.8365,19.863,234300.0
2014-03-12 12:30:00,22.46,22.47,22.42,22.43,27600.0,19.8719,19.8807,19.8365,19.8453,27600.0
2014-03-12 12:35:00,22.43,22.45,22.39,22.39,52000.0,19.8453,19.863,19.8099,19.8099,52000.0
2014-03-12 12:40:00,22.39,22.48,22.39,22.47,46600.0,19.8099,19.8896,19.8099,19.8807,46600.0
2014-03-12 12:45:00,22.46,22.47,22.44,22.44,14400.0,19.8719,19.8807,19.8542,19.8542,14400.0
2014-03-12 12:50:00,22.44,22.47,22.44,22.47,32800.0,19.8542,19.8807,19.8542,19.8807,32800.0
2014-03-12 12:55:00,22.47,22.55,22.47,22.55,30100.0,19.8807,19.9515,19.8807,19.9515,30100.0
2014-03-12 13:00:00,22.55,22.55,22.51,22.53,29900.0,19.9515,19.9515,19.9161,19.9338,29900.0
2014-03-12 13:05:00,22.52,22.53,22.51,22.51,24700.0,19.925,19.9338,19.9161,19.9161,24700.0
2014-03-12 13:10:00,22.51,22.52,22.47,22.47,44600.0,19.9161,19.925,19.8807,19.8807,44600.0
2014-03-12 13:15:00,22.47,22.48,22.47,22.47,12500.0,19.8807,19.8896,19.8807,19.8807,12500.0
2014-03-12 13:20:00,22.46,22.46,22.43,22.44,17500.0,19.8719,19.8719,19.8453,19.8542,17500.0
2014-03-12 13:25:00,22.44,22.46,22.43,22.45,30100.0,19.8542,19.8719,19.8453,19.863,30100.0
2014-03-12 13:30:00,22.46,22.48,22.45,22.46,28100.0,19.8719,19.8896,19.863,19.8719,28100.0
2014-03-12 13:35:00,22.45,22.48,22.44,22.48,19400.0,19.863,19.8896,19.8542,19.8896,19400.0
2014-03-12 13:40:00,22.47,22.52,22.45,22.49,31800.0,19.8807,19.925,19.863,19.8984,31800.0
2014-03-12 13:45:00,22.49,22.5,22.47,22.47,10500.0,19.8984,19.9073,19.8807,19.8807,10500.0
2014-03-12 13:50:00,22.46,22.47,22.44,22.44,15100.0,19.8719,19.8807,19.8542,19.8542,15100.0
2014-03-12 13:55:00,22.45,22.49,22.45,22.47,33100.0,19.863,19.8984,19.863,19.8807,33100.0
2014-03-12 14:00:00,22.46,22.51,22.46,22.49,30100.0,19.8719,19.9161,19.8719,19.8984,30100.0
2014-03-12 14:05:00,22.48,22.49,22.45,22.45,16700.0,19.8896,19.8984,19.863,19.863,16700.0
2014-03-12 14:10:00,22.45,22.48,22.44,22.46,26900.0,19.863,19.8896,19.8542,19.8719,26900.0
2014-03-12 14:15:00,22.46,22.5,22.46,22.5,23900.0,19.8719,19.9073,19.8719,19.9073,23900.0
2014-03-12 14:20:00,22.49,22.5,22.48,22.49,30500.0,19.8984,19.9073,19.8896,19.8984,30500.0
2014-03-12 14:25:00,22.49,22.52,22.48,22.52,41500.0,19.8984,19.925,19.8896,19.925,41500.0
2014-03-12 14:30:00,22.52,22.53,22.48,22.49,42500.0,19.925,19.9338,19.8896,19.8984,42500.0
2014-03-12 14:35:00,22.48,22.5,22.48,22.49,33000.0,19.8896,19.9073,19.8896,19.8984,33000.0
2014-03-12 14:40:00,22.48,22.55,22.48,22.55,90200.0,19.8896,19.9515,19.8896,19.9515,90200.0
2014-03-12 14:45:00,22.55,22.6,22.55,22.58,47100.0,19.9515,19.9957,19.9515,19.978,47100.0
2014-03-12 14:50:00,22.58,22.6,22.56,22.59,96600.0,19.978,19.9957,19.9604,19.9869,96600.0
2014-03-12 14:55:00,22.6,22.6,22.56,22.56,24200.0,19.9957,19.9957,19.9604,19.9604,24200.0
2014-03-12 15:00:00,22.57,22.62,22.56,22.62,73100.0,19.9692,20.0134,19.9604,20.0134,73100.0
2014-03-12 15:05:00,22.63,22.67,22.63,22.65,102300.0,20.0223,20.0577,20.0223,20.04,102300.0
2014-03-12 15:10:00,22.66,22.66,22.6,22.6,22700.0,20.0488,20.0488,19.9957,19.9957,22700.0
2014-03-12 15:15:00,22.6,22.61,22.57,22.57,23100.0,19.9957,20.0046,19.9692,19.9692,23100.0
2014-03-12 15:20:00,22.58,22.62,22.57,22.62,32900.0,19.978,20.0134,19.9692,20.0134,32900.0
2014-03-12 15:25:00,22.61,22.66,22.61,22.66,87000.0,20.0046,20.0488,20.0046,20.0488,87000.0
2014-03-12 15:30:00,22.65,22.66,22.63,22.64,74100.0,20.04,20.0488,20.0223,20.0311,74100.0
2014-03-12 15:35:00,22.65,22.65,22.63,22.64,191300.0,20.04,20.04,20.0223,20.0311,191300.0
2014-03-12 15:40:00,22.65,22.65,22.62,22.64,62600.0,20.04,20.04,20.0134,20.0311,62600.0
2014-03-12 15:45:00,22.65,22.67,22.62,22.65,286800.0,20.04,20.0577,20.0134,20.04,286800.0
2014-03-12 15:50:00,22.66,22.7,22.65,22.67,172800.0,20.0488,20.0842,20.04,20.0577,172800.0
2014-03-12 15:55:00,22.66,22.67,22.64,22.66,391800.0,20.0488,20.0577,20.0311,20.0488,391800.0
2014-03-13 09:30:00,22.78,22.83,22.7,22.73,80000.0,20.155,20.1992,20.0842,20.1108,80000.0
2014-03-13 09:35:00,22.73,22.74,22.57,22.59,51500.0,20.1108,20.1196,19.9692,19.9869,51500.0
2014-03-13 09:40:00,22.59,22.67,22.55,22.55,80200.0,19.9869,20.0577,19.9515,19.9515,80200.0
2014-03-13 09:45:00,22.55,22.64,22.55,22.58,53300.0,19.9515,20.0311,19.9515,19.978,53300.0
2014-03-13 09:50:00,22.58,22.59,22.53,22.54,28900.0,19.978,19.9869,19.9338,19.9427,28900.0
2014-03-13 09:55:00,22.54,22.58,22.5,22.58,40000.0,19.9427,19.978,19.9073,19.978,40000.0
2014-03-13 10:00:00,22.58,22.64,22.54,22.62,63400.0,19.978,20.0311,19.9427,20.0134,63400.0
2014-03-13 10:05:00,22.61,22.63,22.59,22.59,27700.0,20.0046,20.0223,19.9869,19.9869,27700.0
2014-03-13 10:10:00,22.59,22.59,22.48,22.49,62400.0,19.9869,19.9869,19.8896,19.8984,62400.0
2014-03-13 10:15:00,22.48,22.53,22.48,22.5,44100.0,19.8896,19.9338,19.8896,19.9073,44100.0
2014-03-13 10:20:00,22.51,22.51,22.5,22.5,34600.0,19.9161,19.9161,19.9073,19.9073,34600.0
2014-03-13 10:25:00,22.51,22.52,22.5,22.52,20300.0,19.9161,19.925,19.9073,19.925,20300.0
2014-03-13 10:30:00,22.52,22.53,22.51,22.52,61500.0,19.925,19.9338,19.9161,19.925,61500.0
2014-03-13 10:35:00,22.52,22.52,22.39,22.4,92900.0,19.925,19.925,19.8099,19.8188,92900.0
2014-03-13 10:40:00,22.4,22.42,22.37,22.42,54900.0,19.8188,19.8365,19.7922,19.8365,54900.0
2014-03-13 10:45:00,22.41,22.47,22.41,22.44,101200.0,19.8276,19.8807,19.8276,19.8542,101200.0
2014-03-13 10:50:00,22.44,22.46,22.43,22.43,41600.0,19.8542,19.8719,19.8453,19.8453,41600.0
2014-03-13 10:55:00,22.42,22.43,22.37,22.38,77500.0,19.8365,19.8453,19.7922,19.8011,77500.0
2014-03-13 11:00:00,22.38,22.42,22.35,22.41,63100.0,19.8011,19.8365,19.7746,19.8276,63100.0
2014-03-13 11:05:00,22.42,22.45,22.41,22.43,44000.0,19.8365,19.863,19.8276,19.8453,44000.0
2014-03-13 11:10:00,22.43,22.46,22.43,22.44,32100.0,19.8453,19.8719,19.8453,19.8542,32100.0
2014-03-13 11:15:00,22.44,22.5,22.44,22.49,44000.0,19.8542,19.9073,19.8542,19.8984,44000.0
2014-03-13 11:20:00,22.49,22.49,22.43,22.43,32900.0,19.8984,19.8984,19.8453,19.8453,32900.0
2014-03-13 11:25:00,22.43,22.43,22.39,22.41,42900.0,19.8453,19.8453,19.8099,19.8276,42900.0
2014-03-13 11:30:00,22.41,22.42,22.39,22.4,29400.0,19.8276,19.8365,19.8099,19.8188,29400.0
2014-03-13 11:35:00,22.41,22.49,22.4,22.48,43300.0,19.8276,19.8984,19.8188,19.8896,43300.0
2014-03-13 11:40:00,22.48,22.48,22.45,22.46,35600.0,19.8896,19.8896,19.863,19.8719,35600.0
2014-03-13 11:45:00,22.47,22.47,22.43,22.43,41000.0,19.8807,19.8807,19.8453,19.8453,41000.0
2014-03-13 11:50:00,22.43,22.44,22.39,22.41,63900.0,19.8453,19.8542,19.8099,19.8276,63900.0
2014-03-13 11:55:00,22.4,22.42,22.39,22.39,35500.0,19.8188,19.8365,19.8099,19.8099,35500.0
2014-03-13 12:00:00,22.38,22.4,22.38,22.39,25400.0,19.8011,19.8188,19.8011,19.8099,25400.0
2014-03-13 12:05:00,22.39,22.4,22.35,22.38,85800.0,19.8099,19.8188,19.7746,19.8011,85800.0
2014-03-13 12:10:00,22.38,22.39,22.34,22.36,37800.0,19.8011,19.8099,19.7657,19.7834,37800.0
2014-03-13 12:15:00,22.35,22.4,22.35,22.4,51100.0,19.7746,19.8188,19.7746,19.8188,51100.0
2014-03-13 12:20:00,22.39,22.44,22.39,22.41,105700.0,19.8099,19.8542,19.8099,19.8276,105700.0
2014-03-13 12:25:00,22.4,22.42,22.36,22.37,76500.0,19.8188,19.8365,19.7834,19.7922,76500.0
2014-03-13 12:30:00,22.37,22.37,22.3,22.3,63700.0,19.7922,19.7922,19.7303,19.7303,63700.0
2014-03-13 12:35:00,22.3,22.3,22.22,22.22,58700.0,19.7303,19.7303,19.6595,19.6595,58700.0
2014-03-13 12:40:00,22.22,22.28,22.22,22.26,56300.0,19.6595,19.7126,19.6595,19.6949,56300.0
2014-03-13 12:45:00,22.26,22.26,22.23,22.25,33100.0,19.6949,19.6949,19.6684,19.6861,33100.0
2014-03-13 12:50:00,22.26,22.26,22.2,22.22,26400.0,19.6949,19.6949,19.6418,19.6595,26400.0
2014-03-13 12:55:00,22.22,22.25,22.2,22.22,76300.0,19.6595,19.6861,19.6418,19.6595,76300.0
2014-03-13 13:00:00,22.21,22.22,22.13,22.17,88000.0,19.6507,19.6595,19.5799,19.6153,88000.0
2014-03-13 13:05:00,22.17,22.2,22.12,22.2,44200.0,19.6153,19.6418,19.5711,19.6418,44200.0
2014-03-13 13:10:00,22.19,22.25,22.19,22.24,56600.0,19.633,19.6861,19.633,19.6772,56600.0
2014-03-13 13:15:00,22.24,22.25,22.19,22.2,40300.0,19.6772,19.6861,19.633,19.6418,40300.0
2014-03-13 13:20:00,22.2,22.21,22.18,22.19,34000.0,19.6418,19.6507,19.6241,19.633,34000.0
2014-03-13 13:25:00,22.18,22.23,22.17,22.23,50500.0,19.6241,19.6684,19.6153,19.6684,50500.0
2014-03-13 13:30:00,22.23,22.23,22.2,22.21,47000.0,19.6684,19.6684,19.6418,19.6507,47000.0
2014-03-13 13:35:00,22.2,22.21,22.16,22.2,59100.0,19.6418,19.6507,19.6064,19.6418,59100.0
2014-03-13 13:40:00,22.19,22.24,22.18,22.22,74400.0,19.633,19.6772,19.6241,19.6595,74400.0
2014-03-13 13:45:00,22.21,22.3,22.21,22.3,40400.0,19.6507,19.7303,19.6507,19.7303,40400.0
2014-03-13 13:50:00,22.3,22.3,22.27,22.27,30100.0,19.7303,19.7303,19.7038,19.7038,30100.0
2014-03-13 13:55:00,22.26,22.28,22.23,22.27,41200.0,19.6949,19.7126,19.6684,19.7038,41200.0
2014-03-13 14:00:00,22.27,22.3,22.25,22.28,64200.0,19.7038,19.7303,19.6861,19.7126,64200.0
2014-03-13 14:05:00,22.28,22.28,22.21,22.21,58800.0,19.7126,19.7126,19.6507,19.6507,58800.0
2014-03-13 14:10:00,22.21,22.26,22.2,22.25,52400.0,19.6507,19.6949,19.6418,19.6861,52400.0
2014-03-13 14:15:00,22.24,22.25,22.21,22.22,43400.0,19.6772,19.6861,19.6507,19.6595,43400.0
2014-03-13 14:20:00,22.22,22.24,22.2,22.21,79800.0,19.6595,19.6772,19.6418,19.6507,79800.0
2014-03-13 14:25:00,22.2,22.2,22.15,22.17,55700.0,19.6418,19.6418,19.5976,19.6153,55700.0
2014-03-13 14:30:00,22.16,22.2,22.16,22.2,68500.0,19.6064,19.6418,19.6064,19.6418,68500.0
2014-03-13 14:35:00,22.19,22.19,22.14,22.14,34800.0,19.633,19.633,19.5888,19.5888,34800.0
2014-03-13 14:40:00,22.14,22.18,22.11,22.13,68000.0,19.5888,19.6241,19.5622,19.5799,68000.0
2014-03-13 14:45:00,22.14,22.14,22.07,22.1,92300.0,19.5888,19.5888,19.5268,19.5534,92300.0
2014-03-13 14:50:00,22.1,22.13,22.05,22.05,99400.0,19.5534,19.5799,19.5091,19.5091,99400.0
2014-03-13 14:55:00,22.06,22.07,22.03,22.06,116100.0,19.518,19.5268,19.4914,19.518,116100.0
2014-03-13 15:00:00,22.07,22.07,22.05,22.06,80800.0,19.5268,19.5268,19.5091,19.518,80800.0
2014-03-13 15:05:00,22.05,22.05,21.96,21.97,139900.0,19.5091,19.5091,19.4295,19.4383,139900.0
2014-03-13 15:10:00,21.96,22.01,21.96,21.98,55700.0,19.4295,19.4737,19.4295,19.4472,55700.0
2014-03-13 15:15:00,21.98,21.99,21.92,21.92,87700.0,19.4472,19.456,19.3941,19.3941,87700.0
2014-03-13 15:20:00,21.92,22.03,21.92,22.01,119400.0,19.3941,19.4914,19.3941,19.4737,119400.0
2014-03-13 15:25:00,22.01,22.09,22.0,22.09,76600.0,19.4737,19.5445,19.4649,19.5445,76600.0
2014-03-13 15:30:00,22.09,22.09,22.03,22.05,81400.0,19.5445,19.5445,19.4914,19.5091,81400.0
2014-03-13 15:35:00,22.06,22.1,22.04,22.09,48600.0,19.518,19.5534,19.5003,19.5445,48600.0
2014-03-13 15:40:00,22.1,22.14,22.09,22.14,69600.0,19.5534,19.5888,19.5445,19.5888,69600.0
2014-03-13 15:45:00,22.13,22.16,22.1,22.16,144800.0,19.5799,19.6064,19.5534,19.6064,144800.0
2014-03-13 15:50:00,22.16,22.16,22.12,22.13,160400.0,19.6064,19.6064,19.5711,19.5799,160400.0
2014-03-13 15:55:00,22.13,22.2,22.12,22.17,496500.0,19.5799,19.6418,19.5711,19.6153,496500.0
2014-03-14 09:30:00,22.1,22.27,22.07,22.19,78200.0,19.5534,19.7038,19.5268,19.633,78200.0
2014-03-14 09:35:00,22.22,22.35,22.15,22.31,91500.0,19.6595,19.7746,19.5976,19.7392,91500.0
2014-03-14 09:40:00,22.3,22.34,22.24,22.26,63500.0,19.7303,19.7657,19.6772,19.6949,63500.0
2014-03-14 09:45:00,22.27,22.31,22.2,22.21,33300.0,19.7038,19.7392,19.6418,19.6507,33300.0
2014-03-14 09:50:00,22.21,22.24,22.11,22.11,38500.0,19.6507,19.6772,19.5622,19.5622,38500.0
2014-03-14 09:55:00,22.11,22.17,22.09,22.16,81000.0,19.5622,19.6153,19.5445,19.6064,81000.0
2014-03-14 10:00:00,22.17,22.31,22.15,22.24,431700.0,19.6153,19.7392,19.5976,19.6772,431700.0
2014-03-14 10:05:00,22.24,22.35,22.24,22.33,52400.0,19.6772,19.7746,19.6772,19.7569,52400.0
2014-03-14 10:10:00,22.33,22.34,22.26,22.26,19300.0,19.7569,19.7657,19.6949,19.6949,19300.0
2014-03-14 10:15:00,22.26,22.28,22.24,22.27,46800.0,19.6949,19.7126,19.6772,19.7038,46800.0
2014-03-14 10:20:00,22.27,22.29,22.23,22.28,37500.0,19.7038,19.7215,19.6684,19.7126,37500.0
2014-03-14 10:25:00,22.29,22.37,22.29,22.29,27500.0,19.7215,19.7922,19.7215,19.7215,27500.0
2014-03-14 10:30:00,22.29,22.31,22.26,22.27,26000.0,19.7215,19.7392,19.6949,19.7038,26000.0
2014-03-14 10:35:00,22.27,22.29,22.26,22.28,141100.0,19.7038,19.7215,19.6949,19.7126,141100.0
2014-03-14 10:40:00,22.28,22.28,22.25,22.25,8700.0,19.7126,19.7126,19.6861,19.6861,8700.0
2014-03-14 10:45:00,22.25,22.26,22.21,22.26,22400.0,19.6861,19.6949,19.6507,19.6949,22400.0
2014-03-14 10:50:00,22.25,22.27,22.19,22.19,34900.0,19.6861,19.7038,19.633,19.633,34900.0
2014-03-14 10:55:00,22.19,22.22,22.19,22.19,16300.0,19.633,19.6595,19.633,19.633,16300.0
2014-03-14 11:00:00,22.19,22.21,22.16,22.17,27300.0,19.633,19.6507,19.6064,19.6153,27300.0
2014-03-14 11:05:00,22.16,22.18,22.11,22.13,31600.0,19.6064,19.6241,19.5622,19.5799,31600.0
2014-03-14 11:10:00,22.12,22.12,22.05,22.05,31100.0,19.5711,19.5711,19.5091,19.5091,31100.0
2014-03-14 11:15:00,22.04,22.04,21.99,21.99,24100.0,19.5003,19.5003,19.456,19.456,24100.0
2014-03-14 11:20:00,21.99,21.99,21.91,21.96,60600.0,19.456,19.456,19.3853,19.4295,60600.0
2014-03-14 11:25:00,21.97,22.03,21.96,22.02,39400.0,19.4383,19.4914,19.4295,19.4826,39400.0
2014-03-14 11:30:00,22.02,22.06,22.0,22.04,491300.0,19.4826,19.518,19.4649,19.5003,491300.0
2014-03-14 11:35:00,22.04,22.06,21.95,22.06,76000.0,19.5003,19.518,19.4206,19.518,76000.0
2014-03-14 11:40:00,22.06,22.12,22.04,22.07,40200.0,19.518,19.5711,19.5003,19.5268,40200.0
2014-03-14 11:45:00,22.07,22.13,22.06,22.11,31700.0,19.5268,19.5799,19.518,19.5622,31700.0
2014-03-14 11:50:00,22.11,22.14,22.06,22.09,32700.0,19.5622,19.5888,19.518,19.5445,32700.0
2014-03-14 11:55:00,22.09,22.11,22.06,22.07,32200.0,19.5445,19.5622,19.518,19.5268,32200.0
2014-03-14 12:00:00,22.08,22.08,21.99,22.0,41600.0,19.5357,19.5357,19.456,19.4649,41600.0
2014-03-14 12:05:00,21.99,22.07,21.98,22.03,31100.0,19.456,19.5268,19.4472,19.4914,31100.0
2014-03-14 12:10:00,22.04,22.1,22.04,22.06,24200.0,19.5003,19.5534,19.5003,19.518,24200.0
2014-03-14 12:15:00,22.06,22.08,22.05,22.06,22700.0,19.518,19.5357,19.5091,19.518,22700.0
2014-03-14 12:20:00,22.06,22.11,22.05,22.07,26100.0,19.518,19.5622,19.5091,19.5268,26100.0
2014-03-14 12:25:00,22.07,22.07,22.01,22.01,22100.0,19.5268,19.5268,19.4737,19.4737,22100.0
2014-03-14 12:30:00,22.0,22.04,21.99,22.0,50600.0,19.4649,19.5003,19.456,19.4649,50600.0
2014-03-14 12:35:00,22.01,22.07,21.99,22.07,38900.0,19.4737,19.5268,19.456,19.5268,38900.0
2014-03-14 12:40:00,22.06,22.08,22.03,22.06,99800.0,19.518,19.5357,19.4914,19.518,99800.0
2014-03-14 12:45:00,22.06,22.07,22.03,22.04,21200.0,19.518,19.5268,19.4914,19.5003,21200.0
2014-03-14 12:50:00,22.05,22.09,22.03,22.07,36000.0,19.5091,19.5445,19.4914,19.5268,36000.0
2014-03-14 12:55:00,22.06,22.09,22.06,22.06,26100.0,19.518,19.5445,19.518,19.518,26100.0
2014-03-14 13:00:00,22.06,22.07,22.04,22.04,20300.0,19.518,19.5268,19.5003,19.5003,20300.0
2014-03-14 13:05:00,22.05,22.05,21.99,22.0,39500.0,19.5091,19.5091,19.456,19.4649,39500.0
2014-03-14 13:10:00,22.01,22.05,22.01,22.03,23700.0,19.4737,19.5091,19.4737,19.4914,23700.0
2014-03-14 13:15:00,22.03,22.03,22.01,22.03,17000.0,19.4914,19.4914,19.4737,19.4914,17000.0
2014-03-14 13:20:00,22.03,22.03,21.98,21.98,25000.0,19.4914,19.4914,19.4472,19.4472,25000.0
2014-03-14 13:25:00,21.98,22.01,21.93,22.0,41300.0,19.4472,19.4737,19.4029,19.4649,41300.0
2014-03-14 13:30:00,22.0,22.01,21.99,22.0,28000.0,19.4649,19.4737,19.456,19.4649,28000.0
2014-03-14 13:35:00,21.99,22.01,21.96,21.97,34400.0,19.456,19.4737,19.4295,19.4383,34400.0
2014-03-14 13:40:00,21.96,21.97,21.91,21.95,39400.0,19.4295,19.4383,19.3853,19.4206,39400.0
2014-03-14 13:45:00,21.94,21.94,21.9,21.93,46400.0,19.4118,19.4118,19.3764,19.4029,46400.0
2014-03-14 13:50:00,21.93,21.96,21.88,21.9,135500.0,19.4029,19.4295,19.3587,19.3764,135500.0
2014-03-14 13:55:00,21.9,21.96,21.89,21.95,61500.0,19.3764,19.4295,19.3676,19.4206,61500.0
2014-03-14 14:00:00,21.95,22.02,21.95,22.0,75300.0,19.4206,19.4826,19.4206,19.4649,75300.0
2014-03-14 14:05:00,22.01,22.06,22.0,22.05,54000.0,19.4737,19.518,19.4649,19.5091,54000.0
2014-03-14 14:10:00,22.06,22.08,22.02,22.08,84900.0,19.518,19.5357,19.4826,19.5357,84900.0
2014-03-14 14:15:00,22.07,22.15,22.07,22.15,39800.0,19.5268,19.5976,19.5268,19.5976,39800.0
2014-03-14 14:20:00,22.15,22.15,22.12,22.12,50700.0,19.5976,19.5976,19.5711,19.5711,50700.0
2014-03-14 14:25:00,22.13,22.13,22.09,22.12,36500.0,19.5799,19.5799,19.5445,19.5711,36500.0
2014-03-14 14:30:00,22.12,22.12,22.06,22.06,49900.0,19.5711,19.5711,19.518,19.518,49900.0
2014-03-14 14:35:00,22.06,22.07,22.01,22.05,86700.0,19.518,19.5268,19.4737,19.5091,86700.0
2014-03-14 14:40:00,22.05,22.05,21.99,22.05,58200.0,19.5091,19.5091,19.456,19.5091,58200.0
2014-03-14 14:45:00,22.04,22.06,22.02,22.05,45200.0,19.5003,19.518,19.4826,19.5091,45200.0
2014-03-14 14:50:00,22.04,22.07,22.04,22.05,44800.0,19.5003,19.5268,19.5003,19.5091,44800.0
2014-03-14 14:55:00,22.05,22.06,22.01,22.02,48100.0,19.5091,19.518,19.4737,19.4826,48100.0
2014-03-14 15:00:00,22.02,22.06,22.02,22.04,54800.0,19.4826,19.518,19.4826,19.5003,54800.0
2014-03-14 15:05:00,22.03,22.04,22.0,22.01,47700.0,19.4914,19.5003,19.4649,19.4737,47700.0
2014-03-14 15:10:00,22.0,22.01,21.98,21.98,55200.0,19.4649,19.4737,19.4472,19.4472,55200.0
2014-03-14 15:15:00,21.98,22.01,21.98,21.98,51600.0,19.4472,19.4737,19.4472,19.4472,51600.0
2014-03-14 15:20:00,21.99,22.03,21.98,22.01,103900.0,19.456,19.4914,19.4472,19.4737,103900.0
2014-03-14 15:25:00,22.01,22.01,22.0,22.01,46900.0,19.4737,19.4737,19.4649,19.4737,46900.0
2014-03-14 15:30:00,22.01,22.03,22.0,22.02,91500.0,19.4737,19.4914,19.4649,19.4826,91500.0
2014-03-14 15:35:00,22.03,22.03,22.01,22.02,110000.0,19.4914,19.4914,19.4737,19.4826,110000.0
2014-03-14 15:40:00,22.03,22.04,22.01,22.01,138200.0,19.4914,19.5003,19.4737,19.4737,138200.0
2014-03-14 15:45:00,22.02,22.03,21.99,21.99,144400.0,19.4826,19.4914,19.456,19.456,144400.0
2014-03-14 15:50:00,22.0,22.02,21.98,22.0,264600.0,19.4649,19.4826,19.4472,19.4649,264600.0
2014-03-14 15:55:00,22.0,22.06,21.99,22.04,321700.0,19.4649,19.518,19.456,19.5003,321700.0
2014-03-17 09:30:00,22.08,22.25,22.07,22.24,88400.0,19.5357,19.6861,19.5268,19.6772,88400.0
2014-03-17 09:35:00,22.23,22.29,22.17,22.26,53000.0,19.6684,19.7215,19.6153,19.6949,53000.0
2014-03-17 09:40:00,22.26,22.28,22.2,22.24,55000.0,19.6949,19.7126,19.6418,19.6772,55000.0
2014-03-17 09:45:00,22.25,22.25,22.12,22.14,46900.0,19.6861,19.6861,19.5711,19.5888,46900.0
2014-03-17 09:50:00,22.14,22.15,22.04,22.04,62200.0,19.5888,19.5976,19.5003,19.5003,62200.0
2014-03-17 09:55:00,22.05,22.16,22.05,22.14,83100.0,19.5091,19.6064,19.5091,19.5888,83100.0
2014-03-17 10:00:00,22.13,22.25,22.03,22.19,191400.0,19.5799,19.6861,19.4914,19.633,191400.0
2014-03-17 10:05:00,22.19,22.21,22.11,22.12,66600.0,19.633,19.6507,19.5622,19.5711,66600.0
2014-03-17 10:10:00,22.12,22.15,22.02,22.02,40500.0,19.5711,19.5976,19.4826,19.4826,40500.0
2014-03-17 10:15:00,22.02,22.06,21.96,21.99,57800.0,19.4826,19.518,19.4295,19.456,57800.0
2014-03-17 10:20:00,22.0,22.0,21.95,21.97,52800.0,19.4649,19.4649,19.4206,19.4383,52800.0
2014-03-17 10:25:00,21.97,22.04,21.89,21.89,151300.0,19.4383,19.5003,19.3676,19.3676,151300.0
2014-03-17 10:30:00,21.9,21.98,21.9,21.97,64800.0,19.3764,19.4472,19.3764,19.4383,64800.0
2014-03-17 10:35:00,21.97,22.0,21.92,21.92,54800.0,19.4383,19.4649,19.3941,19.3941,54800.0
2014-03-17 10:40:00,21.93,21.94,21.88,21.88,52400.0,19.4029,19.4118,19.3587,19.3587,52400.0
2014-03-17 10:45:00,21.88,21.88,21.8,21.81,161700.0,19.3587,19.3587,19.2879,19.2968,161700.0
2014-03-17 10:50:00,21.81,21.87,21.8,21.81,76700.0,19.2968,19.3499,19.2879,19.2968,76700.0
2014-03-17 10:55:00,21.8,21.81,21.75,21.8,85200.0,19.2879,19.2968,19.2437,19.2879,85200.0
2014-03-17 11:00:00,21.79,21.82,21.76,21.78,81700.0,19.2791,19.3056,19.2525,19.2702,81700.0
2014-03-17 11:05:00,21.78,21.81,21.77,21.8,49100.0,19.2702,19.2968,19.2614,19.2879,49100.0
2014-03-17 11:10:00,21.8,21.84,21.8,21.83,47500.0,19.2879,19.3233,19.2879,19.3145,47500.0
2014-03-17 11:15:00,21.83,21.87,21.82,21.87,24700.0,19.3145,19.3499,19.3056,19.3499,24700.0
2014-03-17 11:20:00,21.87,21.92,21.84,21.85,41200.0,19.3499,19.3941,19.3233,19.3322,41200.0
2014-03-17 11:25:00,21.84,21.86,21.82,21.84,22700.0,19.3233,19.341,19.3056,19.3233,22700.0
2014-03-17 11:30:00,21.84,21.88,21.84,21.84,18200.0,19.3233,19.3587,19.3233,19.3233,18200.0
2014-03-17 11:35:00,21.85,21.86,21.83,21.85,20000.0,19.3322,19.341,19.3145,19.3322,20000.0
2014-03-17 11:40:00,21.85,21.85,21.82,21.84,24200.0,19.3322,19.3322,19.3056,19.3233,24200.0
2014-03-17 11:45:00,21.84,21.86,21.82,21.84,38500.0,19.3233,19.341,19.3056,19.3233,38500.0
2014-03-17 11:50:00,21.84,21.84,21.82,21.84,29900.0,19.3233,19.3233,19.3056,19.3233,29900.0
2014-03-17 11:55:00,21.84,21.9,21.84,21.9,25100.0,19.3233,19.3764,19.3233,19.3764,25100.0
2014-03-17 12:00:00,21.9,21.94,21.9,21.93,21100.0,19.3764,19.4118,19.3764,19.4029,21100.0
2014-03-17 12:05:00,21.93,21.97,21.92,21.95,19700.0,19.4029,19.4383,19.3941,19.4206,19700.0
2014-03-17 12:10:00,21.95,21.98,21.94,21.97,43400.0,19.4206,19.4472,19.4118,19.4383,43400.0
2014-03-17 12:15:00,21.97,21.99,21.96,21.99,8600.0,19.4383,19.456,19.4295,19.456,8600.0
2014-03-17 12:20:00,21.99,21.99,21.96,21.97,18700.0,19.456,19.456,19.4295,19.4383,18700.0
2014-03-17 12:25:00,21.97,21.99,21.96,21.99,11000.0,19.4383,19.456,19.4295,19.456,11000.0
2014-03-17 12:30:00,21.99,22.01,21.97,21.97,30500.0,19.456,19.4737,19.4383,19.4383,30500.0
2014-03-17 12:35:00,21.98,21.98,21.93,21.95,24500.0,19.4472,19.4472,19.4029,19.4206,24500.0
2014-03-17 12:40:00,21.95,21.97,21.95,21.95,15800.0,19.4206,19.4383,19.4206,19.4206,15800.0
2014-03-17 12:45:00,21.95,21.95,21.91,21.91,15200.0,19.4206,19.4206,19.3853,19.3853,15200.0
2014-03-17 12:50:00,21.92,21.94,21.92,21.94,14800.0,19.3941,19.4118,19.3941,19.4118,14800.0
2014-03-17 12:55:00,21.94,21.99,21.94,21.96,15900.0,19.4118,19.456,19.4118,19.4295,15900.0
2014-03-17 13:00:00,21.97,22.0,21.97,21.99,15200.0,19.4383,19.4649,19.4383,19.456,15200.0
2014-03-17 13:05:00,21.99,22.01,21.96,21.99,50500.0,19.456,19.4737,19.4295,19.456,50500.0
2014-03-17 13:10:00,21.98,22.06,21.98,22.06,93400.0,19.4472,19.518,19.4472,19.518,93400.0
2014-03-17 13:15:00,22.06,22.07,22.04,22.06,86100.0,19.518,19.5268,19.5003,19.518,86100.0
2014-03-17 13:20:00,22.05,22.09,22.05,22.07,51300.0,19.5091,19.5445,19.5091,19.5268,51300.0
2014-03-17 13:25:00,22.07,22.13,22.07,22.13,62200.0,19.5268,19.5799,19.5268,19.5799,62200.0
2014-03-17 13:30:00,22.12,22.15,22.12,22.13,56100.0,19.5711,19.5976,19.5711,19.5799,56100.0
2014-03-17 13:35:00,22.14,22.17,22.12,22.15,92000.0,19.5888,19.6153,19.5711,19.5976,92000.0
2014-03-17 13:40:00,22.15,22.22,22.15,22.21,54200.0,19.5976,19.6595,19.5976,19.6507,54200.0
2014-03-17 13:45:00,22.22,22.22,22.17,22.18,58900.0,19.6595,19.6595,19.6153,19.6241,58900.0
2014-03-17 13:50:00,22.17,22.2,22.16,22.16,28500.0,19.6153,19.6418,19.6064,19.6064,28500.0
2014-03-17 13:55:00,22.16,22.2,22.16,22.2,39900.0,19.6064,19.6418,19.6064,19.6418,39900.0
2014-03-17 14:00:00,22.2,22.22,22.2,22.21,40600.0,19.6418,19.6595,19.6418,19.6507,40600.0
2014-03-17 14:05:00,22.21,22.23,22.2,22.21,38500.0,19.6507,19.6684,19.6418,19.6507,38500.0
2014-03-17 14:10:00,22.21,22.23,22.2,22.21,30400.0,19.6507,19.6684,19.6418,19.6507,30400.0
2014-03-17 14:15:00,22.21,22.21,22.17,22.18,41000.0,19.6507,19.6507,19.6153,19.6241,41000.0
2014-03-17 14:20:00,22.19,22.21,22.16,22.21,35800.0,19.633,19.6507,19.6064,19.6507,35800.0
2014-03-17 14:25:00,22.22,22.25,22.19,22.24,42300.0,19.6595,19.6861,19.633,19.6772,42300.0
2014-03-17 14:30:00,22.24,22.25,22.23,22.23,10800.0,19.6772,19.6861,19.6684,19.6684,10800.0
2014-03-17 14:35:00,22.23,22.26,22.22,22.22,43500.0,19.6684,19.6949,19.6595,19.6595,43500.0
2014-03-17 14:40:00,22.23,22.23,22.21,22.21,29300.0,19.6684,19.6684,19.6507,19.6507,29300.0
2014-03-17 14:45:00,22.21,22.24,22.21,22.23,25200.0,19.6507,19.6772,19.6507,19.6684,25200.0
2014-03-17 14:50:00,22.23,22.23,22.2,22.2,49000.0,19.6684,19.6684,19.6418,19.6418,49000.0
2014-03-17 14:55:00,22.2,22.2,22.16,22.17,51200.0,19.6418,19.6418,19.6064,19.6153,51200.0
2014-03-17 15:00:00,22.17,22.17,22.16,22.17,45100.0,19.6153,19.6153,19.6064,19.6153,45100.0
2014-03-17 15:05:00,22.17,22.18,22.13,22.14,48100.0,19.6153,19.6241,19.5799,19.5888,48100.0
2014-03-17 15:10:00,22.13,22.14,22.12,22.14,42400.0,19.5799,19.5888,19.5711,19.5888,42400.0
2014-03-17 15:15:00,22.14,22.14,22.12,22.13,27500.0,19.5888,19.5888,19.5711,19.5799,27500.0
2014-03-17 15:20:00,22.12,22.13,22.08,22.09,74700.0,19.5711,19.5799,19.5357,19.5445,74700.0
2014-03-17 15:25:00,22.09,22.1,22.06,22.07,22500.0,19.5445,19.5534,19.518,19.5268,22500.0
2014-03-17 15:30:00,22.07,22.08,22.05,22.06,45400.0,19.5268,19.5357,19.5091,19.518,45400.0
2014-03-17 15:35:00,22.06,22.09,22.05,22.07,67200.0,19.518,19.5445,19.5091,19.5268,67200.0
2014-03-17 15:40:00,22.07,22.08,22.02,22.02,56000.0,19.5268,19.5357,19.4826,19.4826,56000.0
2014-03-17 15:45:00,22.03,22.05,22.02,22.03,110100.0,19.4914,19.5091,19.4826,19.4914,110100.0
2014-03-17 15:50:00,22.02,22.05,22.01,22.02,106400.0,19.4826,19.5091,19.4737,19.4826,106400.0
2014-03-17 15:55:00,22.02,22.05,22.01,22.04,241700.0,19.4826,19.5091,19.4737,19.5003,241700.0
2014-03-18 09:30:00,22.13,22.26,22.13,22.19,56300.0,19.5799,19.6949,19.5799,19.633,56300.0
2014-03-18 09:35:00,22.18,22.18,22.06,22.16,55800.0,19.6241,19.6241,19.518,19.6064,55800.0
2014-03-18 09:40:00,22.15,22.15,22.09,22.1,27200.0,19.5976,19.5976,19.5445,19.5534,27200.0
2014-03-18 09:45:00,22.09,22.2,22.09,22.2,46600.0,19.5445,19.6418,19.5445,19.6418,46600.0
2014-03-18 09:50:00,22.19,22.21,22.17,22.2,25600.0,19.633,19.6507,19.6153,19.6418,25600.0
2014-03-18 09:55:00,22.2,22.25,22.18,22.19,130000.0,19.6418,19.6861,19.6241,19.633,130000.0
2014-03-18 10:00:00,22.2,22.2,22.1,22.2,47000.0,19.6418,19.6418,19.5534,19.6418,47000.0
2014-03-18 10:05:00,22.2,22.26,22.2,22.24,82100.0,19.6418,19.6949,19.6418,19.6772,82100.0
2014-03-18 10:10:00,22.24,22.26,22.19,22.19,37900.0,19.6772,19.6949,19.633,19.633,37900.0
2014-03-18 10:15:00,22.19,22.26,22.18,22.24,35300.0,19.633,19.6949,19.6241,19.6772,35300.0
2014-03-18 10:20:00,22.23,22.27,22.23,22.25,78500.0,19.6684,19.7038,19.6684,19.6861,78500.0
2014-03-18 10:25:00,22.26,22.34,22.26,22.33,65800.0,19.6949,19.7657,19.6949,19.7569,65800.0
2014-03-18 10:30:00,22.34,22.42,22.34,22.42,53800.0,19.7657,19.8365,19.7657,19.8365,53800.0
2014-03-18 10:35:00,22.41,22.42,22.34,22.36,53700.0,19.8276,19.8365,19.7657,19.7834,53700.0
2014-03-18 10:40:00,22.37,22.38,22.34,22.37,34700.0,19.7922,19.8011,19.7657,19.7922,34700.0
2014-03-18 10:45:00,22.37,22.39,22.3,22.3,188900.0,19.7922,19.8099,19.7303,19.7303,188900.0
2014-03-18 10:50:00,22.3,22.31,22.28,22.28,37900.0,19.7303,19.7392,19.7126,19.7126,37900.0
2014-03-18 10:55:00,22.28,22.28,22.23,22.28,46400.0,19.7126,19.7126,19.6684,19.7126,46400.0
2014-03-18 11:00:00,22.28,22.31,22.28,22.28,39700.0,19.7126,19.7392,19.7126,19.7126,39700.0
2014-03-18 11:05:00,22.28,22.3,22.25,22.27,71100.0,19.7126,19.7303,19.6861,19.7038,71100.0
2014-03-18 11:10:00,22.27,22.3,22.26,22.3,66900.0,19.7038,19.7303,19.6949,19.7303,66900.0
2014-03-18 11:15:00,22.3,22.31,22.29,22.3,14700.0,19.7303,19.7392,19.7215,19.7303,14700.0
2014-03-18 11:20:00,22.3,22.34,22.3,22.33,11900.0,19.7303,19.7657,19.7303,19.7569,11900.0
2014-03-18 11:25:00,22.33,22.34,22.32,22.33,17100.0,19.7569,19.7657,19.748,19.7569,17100.0
2014-03-18 11:30:00,22.33,22.37,22.32,22.36,14800.0,19.7569,19.7922,19.748,19.7834,14800.0
2014-03-18 11:35:00,22.36,22.4,22.35,22.38,140100.0,19.7834,19.8188,19.7746,19.8011,140100.0
2014-03-18 11:40:00,22.39,22.42,22.38,22.42,50400.0,19.8099,19.8365,19.8011,19.8365,50400.0
2014-03-18 11:45:00,22.42,22.49,22.42,22.48,51800.0,19.8365,19.8984,19.8365,19.8896,51800.0
2014-03-18 11:50:00,22.49,22.52,22.48,22.52,43000.0,19.8984,19.925,19.8896,19.925,43000.0
2014-03-18 11:55:00,22.52,22.54,22.5,22.51,34700.0,19.925,19.9427,19.9073,19.9161,34700.0
2014-03-18 12:00:00,22.5,22.52,22.48,22.48,86200.0,19.9073,19.925,19.8896,19.8896,86200.0
2014-03-18 12:05:00,22.48,22.49,22.44,22.49,31800.0,19.8896,19.8984,19.8542,19.8984,31800.0
2014-03-18 12:10:00,22.48,22.49,22.44,22.46,169700.0,19.8896,19.8984,19.8542,19.8719,169700.0
2014-03-18 12:15:00,22.45,22.47,22.38,22.38,328400.0,19.863,19.8807,19.8011,19.8011,328400.0
2014-03-18 12:20:00,22.37,22.39,22.33,22.35,49800.0,19.7922,19.8099,19.7569,19.7746,49800.0
2014-03-18 12:25:00,22.35,22.36,22.31,22.31,40300.0,19.7746,19.7834,19.7392,19.7392,40300.0
2014-03-18 12:30:00,22.31,22.34,22.29,22.31,57600.0,19.7392,19.7657,19.7215,19.7392,57600.0
2014-03-18 12:35:00,22.3,22.36,22.3,22.36,22800.0,19.7303,19.7834,19.7303,19.7834,22800.0
2014-03-18 12:40:00,22.36,22.36,22.3,22.32,43200.0,19.7834,19.7834,19.7303,19.748,43200.0
2014-03-18 12:45:00,22.32,22.36,22.32,22.36,8100.0,19.748,19.7834,19.748,19.7834,8100.0
2014-03-18 12:50:00,22.36,22.37,22.35,22.37,23700.0,19.7834,19.7922,19.7746,19.7922,23700.0
2014-03-18 12:55:00,22.36,22.37,22.36,22.37,11800.0,19.7834,19.7922,19.7834,19.7922,11800.0
2014-03-18 13:00:00,22.37,22.39,22.36,22.38,13200.0,19.7922,19.8099,19.7834,19.8011,13200.0
2014-03-18 13:05:00,22.38,22.39,22.37,22.39,17500.0,19.8011,19.8099,19.7922,19.8099,17500.0
2014-03-18 13:10:00,22.38,22.39,22.35,22.37,40000.0,19.8011,19.8099,19.7746,19.7922,40000.0
2014-03-18 13:15:00,22.37,22.38,22.36,22.37,18800.0,19.7922,19.8011,19.7834,19.7922,18800.0
2014-03-18 13:20:00,22.37,22.37,22.37,22.37,20300.0,19.7922,19.7922,19.7922,19.7922,20300.0
2014-03-18 13:25:00,22.37,22.44,22.36,22.44,133500.0,19.7922,19.8542,19.7834,19.8542,133500.0
2014-03-18 13:30:00,22.44,22.46,22.44,22.46,42000.0,19.8542,19.8719,19.8542,19.8719,42000.0
2014-03-18 13:35:00,22.46,22.46,22.43,22.44,63500.0,19.8719,19.8719,19.8453,19.8542,63500.0
2014-03-18 13:40:00,22.44,22.48,22.44,22.46,33900.0,19.8542,19.8896,19.8542,19.8719,33900.0
2014-03-18 13:45:00,22.46,22.47,22.46,22.47,9900.0,19.8719,19.8807,19.8719,19.8807,9900.0
2014-03-18 13:50:00,22.47,22.48,22.44,22.44,44400.0,19.8807,19.8896,19.8542,19.8542,44400.0
2014-03-18 13:55:00,22.44,22.45,22.44,22.44,16000.0,19.8542,19.863,19.8542,19.8542,16000.0
2014-03-18 14:00:00,22.45,22.47,22.44,22.46,53200.0,19.863,19.8807,19.8542,19.8719,53200.0
2014-03-18 14:05:00,22.46,22.47,22.43,22.45,35700.0,19.8719,19.8807,19.8453,19.863,35700.0
2014-03-18 14:10:00,22.45,22.48,22.44,22.45,25700.0,19.863,19.8896,19.8542,19.863,25700.0
2014-03-18 14:15:00,22.46,22.46,22.43,22.43,21900.0,19.8719,19.8719,19.8453,19.8453,21900.0
2014-03-18 14:20:00,22.44,22.45,22.43,22.45,12700.0,19.8542,19.863,19.8453,19.863,12700.0
2014-03-18 14:25:00,22.45,22.45,22.41,22.44,57900.0,19.863,19.863,19.8276,19.8542,57900.0
2014-03-18 14:30:00,22.44,22.45,22.43,22.45,12600.0,19.8542,19.863,19.8453,19.863,12600.0
2014-03-18 14:35:00,22.45,22.46,22.45,22.46,10700.0,19.863,19.8719,19.863,19.8719,10700.0
2014-03-18 14:40:00,22.45,22.46,22.42,22.46,61600.0,19.863,19.8719,19.8365,19.8719,61600.0
2014-03-18 14:45:00,22.45,22.49,22.45,22.49,51500.0,19.863,19.8984,19.863,19.8984,51500.0
2014-03-18 14:50:00,22.49,22.51,22.48,22.5,45700.0,19.8984,19.9161,19.8896,19.9073,45700.0
2014-03-18 14:55:00,22.5,22.51,22.48,22.48,22800.0,19.9073,19.9161,19.8896,19.8896,22800.0
2014-03-18 15:00:00,22.48,22.5,22.48,22.5,68300.0,19.8896,19.9073,19.8896,19.9073,68300.0
2014-03-18 15:05:00,22.49,22.51,22.48,22.5,72500.0,19.8984,19.9161,19.8896,19.9073,72500.0
2014-03-18 15:10:00,22.5,22.51,22.5,22.5,36600.0,19.9073,19.9161,19.9073,19.9073,36600.0
2014-03-18 15:15:00,22.5,22.51,22.49,22.49,45400.0,19.9073,19.9161,19.8984,19.8984,45400.0
2014-03-18 15:20:00,22.49,22.51,22.49,22.5,48400.0,19.8984,19.9161,19.8984,19.9073,48400.0
2014-03-18 15:25:00,22.5,22.52,22.49,22.52,50100.0,19.9073,19.925,19.8984,19.925,50100.0
2014-03-18 15:30:00,22.52,22.52,22.49,22.52,102400.0,19.925,19.925,19.8984,19.925,102400.0
2014-03-18 15:35:00,22.52,22.52,22.49,22.5,62000.0,19.925,19.925,19.8984,19.9073,62000.0
2014-03-18 15:40:00,22.5,22.5,22.44,22.46,200300.0,19.9073,19.9073,19.8542,19.8719,200300.0
2014-03-18 15:45:00,22.46,22.47,22.45,22.46,153700.0,19.8719,19.8807,19.863,19.8719,153700.0
2014-03-18 15:50:00,22.47,22.49,22.46,22.48,113200.0,19.8807,19.8984,19.8719,19.8896,113200.0
2014-03-18 15:55:00,22.49,22.49,22.44,22.45,353900.0,19.8984,19.8984,19.8542,19.863,353900.0
2014-03-19 09:30:00,23.51,23.69,23.3,23.41,388500.0,20.8009,20.9601,20.6151,20.7124,388500.0
2014-03-19 09:35:00,23.4,23.45,23.27,23.36,191900.0,20.7036,20.7478,20.5885,20.6682,191900.0
2014-03-19 09:40:00,23.36,23.36,23.13,23.25,131800.0,20.6682,20.6682,20.4647,20.5708,131800.0
2014-03-19 09:45:00,23.24,23.32,23.11,23.11,166700.0,20.562,20.6328,20.447,20.447,166700.0
2014-03-19 09:50:00,23.13,23.17,23.09,23.13,96400.0,20.4647,20.5001,20.4293,20.4647,96400.0
2014-03-19 09:55:00,23.11,23.22,23.11,23.12,229500.0,20.447,20.5443,20.447,20.4558,229500.0
2014-03-19 10:00:00,23.13,23.16,23.05,23.1,130700.0,20.4647,20.4912,20.3939,20.4381,130700.0
2014-03-19 10:05:00,23.1,23.11,23.02,23.05,127800.0,20.4381,20.447,20.3673,20.3939,127800.0
2014-03-19 10:10:00,23.05,23.07,23.0,23.05,70100.0,20.3939,20.4116,20.3497,20.3939,70100.0
2014-03-19 10:15:00,23.04,23.05,23.0,23.03,81800.0,20.385,20.3939,20.3497,20.3762,81800.0
2014-03-19 10:20:00,23.03,23.17,23.02,23.15,86000.0,20.3762,20.5001,20.3673,20.4824,86000.0
2014-03-19 10:25:00,23.15,23.25,23.15,23.19,97500.0,20.4824,20.5708,20.4824,20.5178,97500.0
2014-03-19 10:30:00,23.19,23.19,23.09,23.1,79100.0,20.5178,20.5178,20.4293,20.4381,79100.0
2014-03-19 10:35:00,23.11,23.13,23.03,23.13,200800.0,20.447,20.4647,20.3762,20.4647,200800.0
2014-03-19 10:40:00,23.13,23.15,23.08,23.11,54500.0,20.4647,20.4824,20.4204,20.447,54500.0
2014-03-19 10:45:00,23.11,23.13,23.1,23.11,60500.0,20.447,20.4647,20.4381,20.447,60500.0
2014-03-19 10:50:00,23.11,23.12,23.04,23.05,83500.0,20.447,20.4558,20.385,20.3939,83500.0
2014-03-19 10:55:00,23.05,23.07,23.0,23.0,81100.0,20.3939,20.4116,20.3497,20.3497,81100.0
2014-03-19 11:00:00,23.0,23.03,22.91,22.95,219500.0,20.3497,20.3762,20.27,20.3054,219500.0
2014-03-19 11:05:00,22.95,22.95,22.87,22.87,21500.0,20.3054,20.3054,20.2346,20.2346,21500.0
2014-03-19 11:10:00,22.88,22.93,22.87,22.93,29500.0,20.2435,20.2877,20.2346,20.2877,29500.0
2014-03-19 11:15:00,22.93,22.93,22.89,22.9,27300.0,20.2877,20.2877,20.2523,20.2612,27300.0
2014-03-19 11:20:00,22.89,22.9,22.86,22.86,24100.0,20.2523,20.2612,20.2258,20.2258,24100.0
2014-03-19 11:25:00,22.86,22.86,22.8,22.8,23700.0,20.2258,20.2258,20.1727,20.1727,23700.0
2014-03-19 11:30:00,22.8,22.8,22.73,22.74,60900.0,20.1727,20.1727,20.1108,20.1196,60900.0
2014-03-19 11:35:00,22.74,22.77,22.73,22.77,44500.0,20.1196,20.1462,20.1108,20.1462,44500.0
2014-03-19 11:40:00,22.77,22.83,22.77,22.82,50900.0,20.1462,20.1992,20.1462,20.1904,50900.0
2014-03-19 11:45:00,22.82,22.86,22.82,22.85,30200.0,20.1904,20.2258,20.1904,20.2169,30200.0
2014-03-19 11:50:00,22.85,22.88,22.84,22.87,38400.0,20.2169,20.2435,20.2081,20.2346,38400.0
2014-03-19 11:55:00,22.87,22.96,22.87,22.96,55000.0,20.2346,20.3143,20.2346,20.3143,55000.0
2014-03-19 12:00:00,22.96,22.99,22.94,22.98,59100.0,20.3143,20.3408,20.2966,20.332,59100.0
2014-03-19 12:05:00,22.97,23.02,22.97,23.02,83300.0,20.3231,20.3673,20.3231,20.3673,83300.0
2014-03-19 12:10:00,23.02,23.06,23.01,23.04,31200.0,20.3673,20.4027,20.3585,20.385,31200.0
2014-03-19 12:15:00,23.04,23.09,23.04,23.09,41400.0,20.385,20.4293,20.385,20.4293,41400.0
2014-03-19 12:20:00,23.09,23.09,22.98,22.98,71000.0,20.4293,20.4293,20.332,20.332,71000.0
2014-03-19 12:25:00,22.97,22.99,22.91,22.98,56000.0,20.3231,20.3408,20.27,20.332,56000.0
2014-03-19 12:30:00,22.97,22.98,22.95,22.96,14900.0,20.3231,20.332,20.3054,20.3143,14900.0
2014-03-19 12:35:00,22.95,22.97,22.93,22.95,13700.0,20.3054,20.3231,20.2877,20.3054,13700.0
2014-03-19 12:40:00,22.95,22.96,22.92,22.95,30500.0,20.3054,20.3143,20.2789,20.3054,30500.0
2014-03-19 12:45:00,22.95,22.98,22.94,22.96,22200.0,20.3054,20.332,20.2966,20.3143,22200.0
2014-03-19 12:50:00,22.96,23.0,22.95,22.99,34300.0,20.3143,20.3497,20.3054,20.3408,34300.0
2014-03-19 12:55:00,23.0,23.06,23.0,23.05,19300.0,20.3497,20.4027,20.3497,20.3939,19300.0
2014-03-19 13:00:00,23.05,23.05,22.98,22.98,43500.0,20.3939,20.3939,20.332,20.332,43500.0
2014-03-19 13:05:00,22.99,22.99,22.92,22.92,32400.0,20.3408,20.3408,20.2789,20.2789,32400.0
2014-03-19 13:10:00,22.92,22.97,22.89,22.97,37800.0,20.2789,20.3231,20.2523,20.3231,37800.0
2014-03-19 13:15:00,22.97,22.97,22.95,22.96,15300.0,20.3231,20.3231,20.3054,20.3143,15300.0
2014-03-19 13:20:00,22.96,22.97,22.92,22.92,31800.0,20.3143,20.3231,20.2789,20.2789,31800.0
2014-03-19 13:25:00,22.92,22.92,22.88,22.92,27300.0,20.2789,20.2789,20.2435,20.2789,27300.0
2014-03-19 13:30:00,22.92,22.92,22.82,22.83,32600.0,20.2789,20.2789,20.1904,20.1992,32600.0
2014-03-19 13:35:00,22.83,22.86,22.82,22.83,53200.0,20.1992,20.2258,20.1904,20.1992,53200.0
2014-03-19 13:40:00,22.82,22.82,22.78,22.81,35000.0,20.1904,20.1904,20.155,20.1815,35000.0
2014-03-19 13:45:00,22.8,22.81,22.75,22.77,35500.0,20.1727,20.1815,20.1285,20.1462,35500.0
2014-03-19 13:50:00,22.77,22.81,22.76,22.78,36000.0,20.1462,20.1815,20.1373,20.155,36000.0
2014-03-19 13:55:00,22.78,22.82,22.77,22.81,22700.0,20.155,20.1904,20.1462,20.1815,22700.0
2014-03-19 14:00:00,22.81,22.82,22.69,22.74,107500.0,20.1815,20.1904,20.0754,20.1196,107500.0
2014-03-19 14:05:00,22.75,22.75,22.61,22.68,59100.0,20.1285,20.1285,20.0046,20.0665,59100.0
2014-03-19 14:10:00,22.69,22.75,22.68,22.69,69900.0,20.0754,20.1285,20.0665,20.0754,69900.0
2014-03-19 14:15:00,22.7,22.79,22.69,22.78,55300.0,20.0842,20.1638,20.0754,20.155,55300.0
2014-03-19 14:20:00,22.77,22.79,22.74,22.76,55800.0,20.1462,20.1638,20.1196,20.1373,55800.0
2014-03-19 14:25:00,22.77,22.8,22.73,22.75,67900.0,20.1462,20.1727,20.1108,20.1285,67900.0
2014-03-19 14:30:00,22.76,22.79,22.73,22.75,58900.0,20.1373,20.1638,20.1108,20.1285,58900.0
2014-03-19 14:35:00,22.74,22.75,22.64,22.67,78700.0,20.1196,20.1285,20.0311,20.0577,78700.0
2014-03-19 14:40:00,22.67,22.67,22.6,22.66,77600.0,20.0577,20.0577,19.9957,20.0488,77600.0
2014-03-19 14:45:00,22.66,22.66,22.59,22.61,93900.0,20.0488,20.0488,19.9869,20.0046,93900.0
2014-03-19 14:50:00,22.61,22.63,22.59,22.62,67900.0,20.0046,20.0223,19.9869,20.0134,67900.0
2014-03-19 14:55:00,22.63,22.64,22.61,22.63,53800.0,20.0223,20.0311,20.0046,20.0223,53800.0
2014-03-19 15:00:00,22.63,22.65,22.61,22.61,75000.0,20.0223,20.04,20.0046,20.0046,75000.0
2014-03-19 15:05:00,22.6,22.6,22.39,22.4,168600.0,19.9957,19.9957,19.8099,19.8188,168600.0
2014-03-19 15:10:00,22.39,22.42,22.3,22.41,170900.0,19.8099,19.8365,19.7303,19.8276,170900.0
2014-03-19 15:15:00,22.42,22.42,22.34,22.38,105200.0,19.8365,19.8365,19.7657,19.8011,105200.0
2014-03-19 15:20:00,22.38,22.43,22.33,22.36,126200.0,19.8011,19.8453,19.7569,19.7834,126200.0
2014-03-19 15:25:00,22.37,22.43,22.37,22.43,106500.0,19.7922,19.8453,19.7922,19.8453,106500.0
2014-03-19 15:30:00,22.43,22.5,22.41,22.49,123900.0,19.8453,19.9073,19.8276,19.8984,123900.0
2014-03-19 15:35:00,22.49,22.52,22.47,22.5,84200.0,19.8984,19.925,19.8807,19.9073,84200.0
2014-03-19 15:40:00,22.5,22.58,22.48,22.56,206900.0,19.9073,19.978,19.8896,19.9604,206900.0
2014-03-19 15:45:00,22.57,22.57,22.51,22.51,206400.0,19.9692,19.9692,19.9161,19.9161,206400.0
2014-03-19 15:50:00,22.52,22.54,22.49,22.5,149600.0,19.925,19.9427,19.8984,19.9073,149600.0
2014-03-19 15:55:00,22.5,22.53,22.46,22.49,387400.0,19.9073,19.9338,19.8719,19.8984,387400.0
2014-03-20 09:30:00,22.48,22.61,22.35,22.38,89200.0,19.8896,20.0046,19.7746,19.8011,89200.0
2014-03-20 09:35:00,22.38,22.45,22.2,22.23,83600.0,19.8011,19.863,19.6418,19.6684,83600.0
2014-03-20 09:40:00,22.23,22.37,22.21,22.34,101900.0,19.6684,19.7922,19.6507,19.7657,101900.0
2014-03-20 09:45:00,22.34,22.35,22.2,22.25,84600.0,19.7657,19.7746,19.6418,19.6861,84600.0
2014-03-20 09:50:00,22.25,22.25,22.1,22.18,89900.0,19.6861,19.6861,19.5534,19.6241,89900.0
2014-03-20 09:55:00,22.17,22.19,22.04,22.09,135900.0,19.6153,19.633,19.5003,19.5445,135900.0
2014-03-20 10:00:00,22.08,22.14,22.07,22.1,97300.0,19.5357,19.5888,19.5268,19.5534,97300.0
2014-03-20 10:05:00,22.1,22.38,22.09,22.33,127600.0,19.5534,19.8011,19.5445,19.7569,127600.0
2014-03-20 10:10:00,22.33,22.34,22.26,22.29,79800.0,19.7569,19.7657,19.6949,19.7215,79800.0
2014-03-20 10:15:00,22.29,22.32,22.22,22.22,57300.0,19.7215,19.748,19.6595,19.6595,57300.0
2014-03-20 10:20:00,22.23,22.26,22.17,22.17,39000.0,19.6684,19.6949,19.6153,19.6153,39000.0
2014-03-20 10:25:00,22.18,22.36,22.18,22.33,90200.0,19.6241,19.7834,19.6241,19.7569,90200.0
2014-03-20 10:30:00,22.33,22.34,22.25,22.28,44100.0,19.7569,19.7657,19.6861,19.7126,44100.0
2014-03-20 10:35:00,22.27,22.28,22.21,22.21,34400.0,19.7038,19.7126,19.6507,19.6507,34400.0
2014-03-20 10:40:00,22.22,22.3,22.21,22.29,83200.0,19.6595,19.7303,19.6507,19.7215,83200.0
2014-03-20 10:45:00,22.29,22.29,22.25,22.26,38300.0,19.7215,19.7215,19.6861,19.6949,38300.0
2014-03-20 10:50:00,22.27,22.29,22.21,22.23,107800.0,19.7038,19.7215,19.6507,19.6684,107800.0
2014-03-20 10:55:00,22.22,22.23,22.15,22.15,55600.0,19.6595,19.6684,19.5976,19.5976,55600.0
2014-03-20 11:00:00,22.16,22.18,22.14,22.18,37100.0,19.6064,19.6241,19.5888,19.6241,37100.0
2014-03-20 11:05:00,22.18,22.23,22.16,22.23,46600.0,19.6241,19.6684,19.6064,19.6684,46600.0
2014-03-20 11:10:00,22.24,22.26,22.16,22.19,54500.0,19.6772,19.6949,19.6064,19.633,54500.0
2014-03-20 11:15:00,22.19,22.32,22.19,22.24,73600.0,19.633,19.748,19.633,19.6772,73600.0
2014-03-20 11:20:00,22.24,22.24,22.14,22.19,46500.0,19.6772,19.6772,19.5888,19.633,46500.0
2014-03-20 11:25:00,22.18,22.22,22.18,22.21,28800.0,19.6241,19.6595,19.6241,19.6507,28800.0
2014-03-20 11:30:00,22.22,22.23,22.18,22.22,42600.0,19.6595,19.6684,19.6241,19.6595,42600.0
2014-03-20 11:35:00,22.23,22.23,22.15,22.18,38400.0,19.6684,19.6684,19.5976,19.6241,38400.0
2014-03-20 11:40:00,22.18,22.22,22.17,22.18,30300.0,19.6241,19.6595,19.6153,19.6241,30300.0
2014-03-20 11:45:00,22.17,22.21,22.16,22.17,37100.0,19.6153,19.6507,19.6064,19.6153,37100.0
2014-03-20 11:50:00,22.18,22.18,22.12,22.15,35900.0,19.6241,19.6241,19.5711,19.5976,35900.0
2014-03-20 11:55:00,22.14,22.17,22.14,22.16,25100.0,19.5888,19.6153,19.5888,19.6064,25100.0
2014-03-20 12:00:00,22.16,22.19,22.11,22.12,40600.0,19.6064,19.633,19.5622,19.5711,40600.0
2014-03-20 12:05:00,22.12,22.15,22.12,22.14,10800.0,19.5711,19.5976,19.5711,19.5888,10800.0
2014-03-20 12:10:00,22.14,22.15,22.09,22.11,60300.0,19.5888,19.5976,19.5445,19.5622,60300.0
2014-03-20 12:15:00,22.11,22.15,22.08,22.13,48200.0,19.5622,19.5976,19.5357,19.5799,48200.0
2014-03-20 12:20:00,22.13,22.17,22.13,22.14,42800.0,19.5799,19.6153,19.5799,19.5888,42800.0
2014-03-20 12:25:00,22.15,22.16,22.14,22.16,12500.0,19.5976,19.6064,19.5888,19.6064,12500.0
2014-03-20 12:30:00,22.16,22.16,22.14,22.16,26700.0,19.6064,19.6064,19.5888,19.6064,26700.0
2014-03-20 12:35:00,22.16,22.16,22.1,22.1,37800.0,19.6064,19.6064,19.5534,19.5534,37800.0
2014-03-20 12:40:00,22.1,22.12,22.08,22.09,24100.0,19.5534,19.5711,19.5357,19.5445,24100.0
2014-03-20 12:45:00,22.09,22.12,22.08,22.09,41600.0,19.5445,19.5711,19.5357,19.5445,41600.0
2014-03-20 12:50:00,22.09,22.1,22.05,22.07,45200.0,19.5445,19.5534,19.5091,19.5268,45200.0
2014-03-20 12:55:00,22.07,22.09,22.04,22.05,64900.0,19.5268,19.5445,19.5003,19.5091,64900.0
2014-03-20 13:00:00,22.06,22.09,21.99,21.99,68600.0,19.518,19.5445,19.456,19.456,68600.0
2014-03-20 13:05:00,21.98,22.02,21.96,21.96,51900.0,19.4472,19.4826,19.4295,19.4295,51900.0
2014-03-20 13:10:00,21.97,22.02,21.94,22.02,107500.0,19.4383,19.4826,19.4118,19.4826,107500.0
2014-03-20 13:15:00,22.02,22.02,21.97,22.01,25000.0,19.4826,19.4826,19.4383,19.4737,25000.0
2014-03-20 13:20:00,22.01,22.03,21.98,21.99,36500.0,19.4737,19.4914,19.4472,19.456,36500.0
2014-03-20 13:25:00,21.99,21.99,21.95,21.98,47700.0,19.456,19.456,19.4206,19.4472,47700.0
2014-03-20 13:30:00,21.98,21.99,21.93,21.94,55600.0,19.4472,19.456,19.4029,19.4118,55600.0
2014-03-20 13:35:00,21.94,21.94,21.84,21.88,103800.0,19.4118,19.4118,19.3233,19.3587,103800.0
2014-03-20 13:40:00,21.88,21.91,21.88,21.91,42100.0,19.3587,19.3853,19.3587,19.3853,42100.0
2014-03-20 13:45:00,21.91,21.93,21.87,21.92,39200.0,19.3853,19.4029,19.3499,19.3941,39200.0
2014-03-20 13:50:00,21.93,21.94,21.92,21.94,81600.0,19.4029,19.4118,19.3941,19.4118,81600.0
2014-03-20 13:55:00,21.94,21.96,21.9,21.92,137200.0,19.4118,19.4295,19.3764,19.3941,137200.0
2014-03-20 14:00:00,21.92,21.94,21.9,21.92,60500.0,19.3941,19.4118,19.3764,19.3941,60500.0
2014-03-20 14:05:00,21.93,21.98,21.93,21.96,66900.0,19.4029,19.4472,19.4029,19.4295,66900.0
2014-03-20 14:10:00,21.96,22.01,21.96,21.99,42900.0,19.4295,19.4737,19.4295,19.456,42900.0
2014-03-20 14:15:00,21.99,22.01,21.96,22.01,63000.0,19.456,19.4737,19.4295,19.4737,63000.0
2014-03-20 14:20:00,22.01,22.04,22.0,22.04,47300.0,19.4737,19.5003,19.4649,19.5003,47300.0
2014-03-20 14:25:00,22.04,22.07,22.04,22.05,78700.0,19.5003,19.5268,19.5003,19.5091,78700.0
2014-03-20 14:30:00,22.06,22.06,22.03,22.06,50000.0,19.518,19.518,19.4914,19.518,50000.0
2014-03-20 14:35:00,22.06,22.06,22.02,22.05,46900.0,19.518,19.518,19.4826,19.5091,46900.0
2014-03-20 14:40:00,22.05,22.06,22.03,22.03,39300.0,19.5091,19.518,19.4914,19.4914,39300.0
2014-03-20 14:45:00,22.03,22.03,21.98,21.99,55400.0,19.4914,19.4914,19.4472,19.456,55400.0
2014-03-20 14:50:00,21.99,22.0,21.97,21.98,25400.0,19.456,19.4649,19.4383,19.4472,25400.0
2014-03-20 14:55:00,21.97,21.98,21.93,21.94,41400.0,19.4383,19.4472,19.4029,19.4118,41400.0
2014-03-20 15:00:00,21.93,21.94,21.9,21.93,93900.0,19.4029,19.4118,19.3764,19.4029,93900.0
2014-03-20 15:05:00,21.93,21.93,21.86,21.86,73300.0,19.4029,19.4029,19.341,19.341,73300.0
2014-03-20 15:10:00,21.86,21.88,21.86,21.88,66800.0,19.341,19.3587,19.341,19.3587,66800.0
2014-03-20 15:15:00,21.87,21.88,21.84,21.85,72800.0,19.3499,19.3587,19.3233,19.3322,72800.0
2014-03-20 15:20:00,21.84,21.85,21.79,21.8,258300.0,19.3233,19.3322,19.2791,19.2879,258300.0
2014-03-20 15:25:00,21.8,21.82,21.75,21.75,232500.0,19.2879,19.3056,19.2437,19.2437,232500.0
2014-03-20 15:30:00,21.75,21.8,21.72,21.79,218800.0,19.2437,19.2879,19.2171,19.2791,218800.0
2014-03-20 15:35:00,21.78,21.88,21.78,21.88,279900.0,19.2702,19.3587,19.2702,19.3587,279900.0
2014-03-20 15:40:00,21.88,21.88,21.85,21.86,104800.0,19.3587,19.3587,19.3322,19.341,104800.0
2014-03-20 15:45:00,21.86,21.88,21.86,21.88,183900.0,19.341,19.3587,19.341,19.3587,183900.0
2014-03-20 15:50:00,21.88,21.88,21.84,21.85,228500.0,19.3587,19.3587,19.3233,19.3322,228500.0
2014-03-20 15:55:00,21.85,21.88,21.84,21.88,432800.0,19.3322,19.3587,19.3233,19.3587,432800.0
2014-03-21 09:30:00,22.09,22.09,21.95,22.04,425200.0,19.5445,19.5445,19.4206,19.5003,425200.0
2014-03-21 09:35:00,22.05,22.07,21.93,22.03,85300.0,19.5091,19.5268,19.4029,19.4914,85300.0
2014-03-21 09:40:00,22.04,22.09,22.01,22.07,57400.0,19.5003,19.5445,19.4737,19.5268,57400.0
2014-03-21 09:45:00,22.07,22.12,22.06,22.07,53000.0,19.5268,19.5711,19.518,19.5268,53000.0
2014-03-21 09:50:00,22.08,22.18,22.07,22.15,499200.0,19.5357,19.6241,19.5268,19.5976,499200.0
2014-03-21 09:55:00,22.16,22.16,22.04,22.08,77900.0,19.6064,19.6064,19.5003,19.5357,77900.0
2014-03-21 10:00:00,22.08,22.11,22.05,22.06,77600.0,19.5357,19.5622,19.5091,19.518,77600.0
2014-03-21 10:05:00,22.07,22.07,21.96,21.99,64600.0,19.5268,19.5268,19.4295,19.456,64600.0
2014-03-21 10:10:00,21.99,22.01,21.96,21.97,48400.0,19.456,19.4737,19.4295,19.4383,48400.0
2014-03-21 10:15:00,21.97,21.99,21.94,21.95,47500.0,19.4383,19.456,19.4118,19.4206,47500.0
2014-03-21 10:20:00,21.95,21.95,21.9,21.92,81400.0,19.4206,19.4206,19.3764,19.3941,81400.0
2014-03-21 10:25:00,21.93,21.93,21.89,21.92,79000.0,19.4029,19.4029,19.3676,19.3941,79000.0
2014-03-21 10:30:00,21.92,21.93,21.89,21.9,54000.0,19.3941,19.4029,19.3676,19.3764,54000.0
2014-03-21 10:35:00,21.89,21.9,21.83,21.83,96500.0,19.3676,19.3764,19.3145,19.3145,96500.0
2014-03-21 10:40:00,21.83,21.83,21.77,21.79,85800.0,19.3145,19.3145,19.2614,19.2791,85800.0
2014-03-21 10:45:00,21.79,21.86,21.78,21.85,85900.0,19.2791,19.341,19.2702,19.3322,85900.0
2014-03-21 10:50:00,21.85,21.88,21.85,21.87,33300.0,19.3322,19.3587,19.3322,19.3499,33300.0
2014-03-21 10:55:00,21.87,21.89,21.85,21.85,51200.0,19.3499,19.3676,19.3322,19.3322,51200.0
2014-03-21 11:00:00,21.86,21.88,21.81,21.81,44400.0,19.341,19.3587,19.2968,19.2968,44400.0
2014-03-21 11:05:00,21.82,21.83,21.74,21.75,63500.0,19.3056,19.3145,19.2348,19.2437,63500.0
2014-03-21 11:10:00,21.74,21.79,21.73,21.73,33200.0,19.2348,19.2791,19.226,19.226,33200.0
2014-03-21 11:15:00,21.74,21.74,21.64,21.65,335600.0,19.2348,19.2348,19.1464,19.1552,335600.0
2014-03-21 11:20:00,21.64,21.71,21.64,21.65,253200.0,19.1464,19.2083,19.1464,19.1552,253200.0
2014-03-21 11:25:00,21.65,21.69,21.64,21.68,147400.0,19.1552,19.1906,19.1464,19.1818,147400.0
2014-03-21 11:30:00,21.68,21.71,21.68,21.7,91900.0,19.1818,19.2083,19.1818,19.1995,91900.0
2014-03-21 11:35:00,21.71,21.71,21.61,21.62,170600.0,19.2083,19.2083,19.1198,19.1287,170600.0
2014-03-21 11:40:00,21.62,21.66,21.61,21.64,71600.0,19.1287,19.1641,19.1198,19.1464,71600.0
2014-03-21 11:45:00,21.64,21.69,21.64,21.65,87400.0,19.1464,19.1906,19.1464,19.1552,87400.0
2014-03-21 11:50:00,21.65,21.66,21.61,21.61,65000.0,19.1552,19.1641,19.1198,19.1198,65000.0
2014-03-21 11:55:00,21.61,21.66,21.61,21.61,54600.0,19.1198,19.1641,19.1198,19.1198,54600.0
2014-03-21 12:00:00,21.61,21.62,21.54,21.55,73000.0,19.1198,19.1287,19.0579,19.0667,73000.0
2014-03-21 12:05:00,21.54,21.58,21.54,21.57,49700.0,19.0579,19.0933,19.0579,19.0844,49700.0
2014-03-21 12:10:00,21.56,21.57,21.52,21.52,77500.0,19.0756,19.0844,19.0402,19.0402,77500.0
2014-03-21 12:15:00,21.52,21.52,21.46,21.46,117800.0,19.0402,19.0402,18.9871,18.9871,117800.0
2014-03-21 12:20:00,21.46,21.52,21.43,21.52,233300.0,18.9871,19.0402,18.9606,19.0402,233300.0
2014-03-21 12:25:00,21.52,21.55,21.51,21.54,59600.0,19.0402,19.0667,19.0313,19.0579,59600.0
2014-03-21 12:30:00,21.55,21.58,21.54,21.57,114000.0,19.0667,19.0933,19.0579,19.0844,114000.0
2014-03-21 12:35:00,21.58,21.58,21.57,21.57,57000.0,19.0933,19.0933,19.0844,19.0844,57000.0
2014-03-21 12:40:00,21.58,21.59,21.56,21.59,83800.0,19.0933,19.1021,19.0756,19.1021,83800.0
2014-03-21 12:45:00,21.6,21.61,21.55,21.55,56100.0,19.111,19.1198,19.0667,19.0667,56100.0
2014-03-21 12:50:00,21.55,21.56,21.54,21.54,67100.0,19.0667,19.0756,19.0579,19.0579,67100.0
2014-03-21 12:55:00,21.54,21.59,21.53,21.59,44600.0,19.0579,19.1021,19.049,19.1021,44600.0
2014-03-21 13:00:00,21.59,21.6,21.57,21.59,53100.0,19.1021,19.111,19.0844,19.1021,53100.0
2014-03-21 13:05:00,21.59,21.64,21.57,21.63,68100.0,19.1021,19.1464,19.0844,19.1375,68100.0
2014-03-21 13:10:00,21.63,21.63,21.54,21.6,76500.0,19.1375,19.1375,19.0579,19.111,76500.0
2014-03-21 13:15:00,21.59,21.59,21.55,21.57,46700.0,19.1021,19.1021,19.0667,19.0844,46700.0
2014-03-21 13:20:00,21.57,21.58,21.53,21.56,39800.0,19.0844,19.0933,19.049,19.0756,39800.0
2014-03-21 13:25:00,21.56,21.56,21.5,21.55,55500.0,19.0756,19.0756,19.0225,19.0667,55500.0
2014-03-21 13:30:00,21.54,21.54,21.52,21.53,91300.0,19.0579,19.0579,19.0402,19.049,91300.0
2014-03-21 13:35:00,21.53,21.54,21.51,21.52,80300.0,19.049,19.0579,19.0313,19.0402,80300.0
2014-03-21 13:40:00,21.51,21.52,21.44,21.44,75500.0,19.0313,19.0402,18.9694,18.9694,75500.0
2014-03-21 13:45:00,21.45,21.45,21.42,21.45,65600.0,18.9783,18.9783,18.9517,18.9783,65600.0
2014-03-21 13:50:00,21.45,21.45,21.39,21.4,147400.0,18.9783,18.9783,18.9252,18.934,147400.0
2014-03-21 13:55:00,21.4,21.44,21.4,21.43,58400.0,18.934,18.9694,18.934,18.9606,58400.0
2014-03-21 14:00:00,21.43,21.43,21.39,21.41,105300.0,18.9606,18.9606,18.9252,18.9429,105300.0
2014-03-21 14:05:00,21.4,21.41,21.38,21.39,69300.0,18.934,18.9429,18.9163,18.9252,69300.0
2014-03-21 14:10:00,21.39,21.4,21.34,21.34,244000.0,18.9252,18.934,18.8809,18.8809,244000.0
2014-03-21 14:15:00,21.33,21.37,21.32,21.32,131300.0,18.8721,18.9075,18.8632,18.8632,131300.0
2014-03-21 14:20:00,21.32,21.35,21.32,21.33,55200.0,18.8632,18.8898,18.8632,18.8721,55200.0
2014-03-21 14:25:00,21.33,21.34,21.33,21.34,66200.0,18.8721,18.8809,18.8721,18.8809,66200.0
2014-03-21 14:30:00,21.33,21.34,21.28,21.3,147100.0,18.8721,18.8809,18.8279,18.8455,147100.0
2014-03-21 14:35:00,21.3,21.37,21.3,21.37,138300.0,18.8455,18.9075,18.8455,18.9075,138300.0
2014-03-21 14:40:00,21.37,21.38,21.34,21.37,87200.0,18.9075,18.9163,18.8809,18.9075,87200.0
2014-03-21 14:45:00,21.38,21.45,21.38,21.45,111000.0,18.9163,18.9783,18.9163,18.9783,111000.0
2014-03-21 14:50:00,21.45,21.52,21.44,21.5,160400.0,18.9783,19.0402,18.9694,19.0225,160400.0
2014-03-21 14:55:00,21.5,21.51,21.49,21.5,67400.0,19.0225,19.0313,19.0137,19.0225,67400.0
2014-03-21 15:00:00,21.5,21.5,21.45,21.45,129800.0,19.0225,19.0225,18.9783,18.9783,129800.0
2014-03-21 15:05:00,21.46,21.51,21.45,21.48,75300.0,18.9871,19.0313,18.9783,19.0048,75300.0
2014-03-21 15:10:00,21.48,21.52,21.48,21.49,60900.0,19.0048,19.0402,19.0048,19.0137,60900.0
2014-03-21 15:15:00,21.48,21.49,21.45,21.45,74300.0,19.0048,19.0137,18.9783,18.9783,74300.0
2014-03-21 15:20:00,21.46,21.47,21.44,21.47,81300.0,18.9871,18.996,18.9694,18.996,81300.0
2014-03-21 15:25:00,21.47,21.5,21.46,21.5,97200.0,18.996,19.0225,18.9871,19.0225,97200.0
2014-03-21 15:30:00,21.49,21.5,21.43,21.44,124400.0,19.0137,19.0225,18.9606,18.9694,124400.0
2014-03-21 15:35:00,21.43,21.46,21.42,21.43,111100.0,18.9606,18.9871,18.9517,18.9606,111100.0
2014-03-21 15:40:00,21.42,21.46,21.39,21.44,188200.0,18.9517,18.9871,18.9252,18.9694,188200.0
2014-03-21 15:45:00,21.44,21.46,21.42,21.43,265000.0,18.9694,18.9871,18.9517,18.9606,265000.0
2014-03-21 15:50:00,21.44,21.44,21.4,21.41,252000.0,18.9694,18.9694,18.934,18.9429,252000.0
2014-03-21 15:55:00,21.41,21.44,21.4,21.42,678700.0,18.9429,18.9694,18.934,18.9517,678700.0
2014-03-24 09:30:00,21.49,21.58,21.46,21.55,87900.0,19.0137,19.0933,18.9871,19.0667,87900.0
2014-03-24 09:35:00,21.55,21.55,21.26,21.45,165600.0,19.0667,19.0667,18.8102,18.9783,165600.0
2014-03-24 09:40:00,21.46,21.48,21.38,21.47,68600.0,18.9871,19.0048,18.9163,18.996,68600.0
2014-03-24 09:45:00,21.48,21.58,21.46,21.55,160800.0,19.0048,19.0933,18.9871,19.0667,160800.0
2014-03-24 09:50:00,21.55,21.58,21.51,21.55,62700.0,19.0667,19.0933,19.0313,19.0667,62700.0
2014-03-24 09:55:00,21.55,21.55,21.4,21.43,81100.0,19.0667,19.0667,18.934,18.9606,81100.0
2014-03-24 10:00:00,21.43,21.44,21.33,21.34,86900.0,18.9606,18.9694,18.8721,18.8809,86900.0
2014-03-24 10:05:00,21.35,21.36,21.27,21.32,93700.0,18.8898,18.8986,18.819,18.8632,93700.0
2014-03-24 10:10:00,21.32,21.32,21.26,21.28,56800.0,18.8632,18.8632,18.8102,18.8279,56800.0
2014-03-24 10:15:00,21.28,21.3,21.25,21.29,113200.0,18.8279,18.8455,18.8013,18.8367,113200.0
2014-03-24 10:20:00,21.3,21.3,21.19,21.2,134500.0,18.8455,18.8455,18.7482,18.7571,134500.0
2014-03-24 10:25:00,21.2,21.21,21.09,21.09,178700.0,18.7571,18.7659,18.6597,18.6597,178700.0
2014-03-24 10:30:00,21.09,21.1,20.97,20.99,194500.0,18.6597,18.6686,18.5536,18.5713,194500.0
2014-03-24 10:35:00,20.99,21.07,20.98,21.04,124600.0,18.5713,18.642,18.5624,18.6155,124600.0
2014-03-24 10:40:00,21.05,21.06,20.98,21.05,178600.0,18.6244,18.6332,18.5624,18.6244,178600.0
2014-03-24 10:45:00,21.06,21.12,21.05,21.11,79200.0,18.6332,18.6863,18.6244,18.6774,79200.0
2014-03-24 10:50:00,21.1,21.13,21.05,21.06,78300.0,18.6686,18.6951,18.6244,18.6332,78300.0
2014-03-24 10:55:00,21.06,21.13,21.04,21.12,93100.0,18.6332,18.6951,18.6155,18.6863,93100.0
2014-03-24 11:00:00,21.12,21.13,21.02,21.07,103500.0,18.6863,18.6951,18.5978,18.642,103500.0
2014-03-24 11:05:00,21.06,21.09,21.03,21.07,45700.0,18.6332,18.6597,18.6067,18.642,45700.0
2014-03-24 11:10:00,21.06,21.08,21.03,21.05,147400.0,18.6332,18.6509,18.6067,18.6244,147400.0
2014-03-24 11:15:00,21.06,21.1,21.03,21.07,37700.0,18.6332,18.6686,18.6067,18.642,37700.0
2014-03-24 11:20:00,21.07,21.14,21.07,21.14,33400.0,18.642,18.704,18.642,18.704,33400.0
2014-03-24 11:25:00,21.14,21.16,21.08,21.09,93000.0,18.704,18.7217,18.6509,18.6597,93000.0
2014-03-24 11:30:00,21.09,21.11,21.05,21.08,135400.0,18.6597,18.6774,18.6244,18.6509,135400.0
2014-03-24 11:35:00,21.09,21.09,21.04,21.04,66500.0,18.6597,18.6597,18.6155,18.6155,66500.0
2014-03-24 11:40:00,21.04,21.06,21.01,21.02,181900.0,18.6155,18.6332,18.589,18.5978,181900.0
2014-03-24 11:45:00,21.02,21.04,21.0,21.0,41600.0,18.5978,18.6155,18.5801,18.5801,41600.0
2014-03-24 11:50:00,20.99,21.1,20.99,21.1,52600.0,18.5713,18.6686,18.5713,18.6686,52600.0
2014-03-24 11:55:00,21.1,21.12,21.06,21.11,75400.0,18.6686,18.6863,18.6332,18.6774,75400.0
2014-03-24 12:00:00,21.1,21.16,21.09,21.14,70800.0,18.6686,18.7217,18.6597,18.704,70800.0
2014-03-24 12:05:00,21.15,21.17,21.12,21.17,53700.0,18.7128,18.7305,18.6863,18.7305,53700.0
2014-03-24 12:10:00,21.18,21.21,21.14,21.21,80100.0,18.7394,18.7659,18.704,18.7659,80100.0
2014-03-24 12:15:00,21.2,21.26,21.2,21.25,80300.0,18.7571,18.8102,18.7571,18.8013,80300.0
2014-03-24 12:20:00,21.26,21.27,21.23,21.27,63000.0,18.8102,18.819,18.7836,18.819,63000.0
2014-03-24 12:25:00,21.27,21.3,21.23,21.25,139800.0,18.819,18.8455,18.7836,18.8013,139800.0
2014-03-24 12:30:00,21.25,21.26,21.21,21.25,78100.0,18.8013,18.8102,18.7659,18.8013,78100.0
2014-03-24 12:35:00,21.25,21.28,21.22,21.23,72400.0,18.8013,18.8279,18.7748,18.7836,72400.0
2014-03-24 12:40:00,21.24,21.26,21.23,21.25,176300.0,18.7925,18.8102,18.7836,18.8013,176300.0
2014-03-24 12:45:00,21.24,21.28,21.23,21.26,56200.0,18.7925,18.8279,18.7836,18.8102,56200.0
2014-03-24 12:50:00,21.25,21.28,21.24,21.26,29800.0,18.8013,18.8279,18.7925,18.8102,29800.0
2014-03-24 12:55:00,21.26,21.3,21.25,21.29,25300.0,18.8102,18.8455,18.8013,18.8367,25300.0
2014-03-24 13:00:00,21.29,21.3,21.25,21.29,103000.0,18.8367,18.8455,18.8013,18.8367,103000.0
2014-03-24 13:05:00,21.29,21.3,21.24,21.26,28800.0,18.8367,18.8455,18.7925,18.8102,28800.0
2014-03-24 13:10:00,21.25,21.29,21.25,21.28,31000.0,18.8013,18.8367,18.8013,18.8279,31000.0
2014-03-24 13:15:00,21.28,21.28,21.23,21.25,21600.0,18.8279,18.8279,18.7836,18.8013,21600.0
2014-03-24 13:20:00,21.25,21.3,21.25,21.28,27300.0,18.8013,18.8455,18.8013,18.8279,27300.0
2014-03-24 13:25:00,21.27,21.29,21.25,21.27,22700.0,18.819,18.8367,18.8013,18.819,22700.0
2014-03-24 13:30:00,21.28,21.34,21.27,21.32,36300.0,18.8279,18.8809,18.819,18.8632,36300.0
2014-03-24 13:35:00,21.33,21.34,21.24,21.24,58900.0,18.8721,18.8809,18.7925,18.7925,58900.0
2014-03-24 13:40:00,21.25,21.27,21.23,21.25,39500.0,18.8013,18.819,18.7836,18.8013,39500.0
2014-03-24 13:45:00,21.25,21.25,21.21,21.21,47400.0,18.8013,18.8013,18.7659,18.7659,47400.0
2014-03-24 13:50:00,21.2,21.21,21.2,21.21,30700.0,18.7571,18.7659,18.7571,18.7659,30700.0
2014-03-24 13:55:00,21.21,21.22,21.16,21.2,34900.0,18.7659,18.7748,18.7217,18.7571,34900.0
2014-03-24 14:00:00,21.2,21.24,21.18,21.23,52100.0,18.7571,18.7925,18.7394,18.7836,52100.0
2014-03-24 14:05:00,21.23,21.25,21.18,21.21,114400.0,18.7836,18.8013,18.7394,18.7659,114400.0
2014-03-24 14:10:00,21.2,21.27,21.2,21.27,153500.0,18.7571,18.819,18.7571,18.819,153500.0
2014-03-24 14:15:00,21.26,21.29,21.23,21.24,108500.0,18.8102,18.8367,18.7836,18.7925,108500.0
2014-03-24 14:20:00,21.24,21.26,21.23,21.23,37100.0,18.7925,18.8102,18.7836,18.7836,37100.0
2014-03-24 14:25:00,21.24,21.3,21.23,21.3,61800.0,18.7925,18.8455,18.7836,18.8455,61800.0
2014-03-24 14:30:00,21.29,21.31,21.25,21.26,55400.0,18.8367,18.8544,18.8013,18.8102,55400.0
2014-03-24 14:35:00,21.27,21.31,21.27,21.3,76600.0,18.819,18.8544,18.819,18.8455,76600.0
2014-03-24 14:40:00,21.3,21.34,21.29,21.34,48600.0,18.8455,18.8809,18.8367,18.8809,48600.0
2014-03-24 14:45:00,21.34,21.36,21.33,21.35,31800.0,18.8809,18.8986,18.8721,18.8898,31800.0
2014-03-24 14:50:00,21.35,21.36,21.3,21.31,54200.0,18.8898,18.8986,18.8455,18.8544,54200.0
2014-03-24 14:55:00,21.31,21.33,21.29,21.32,70000.0,18.8544,18.8721,18.8367,18.8632,70000.0
2014-03-24 15:00:00,21.33,21.34,21.32,21.32,39700.0,18.8721,18.8809,18.8632,18.8632,39700.0
2014-03-24 15:05:00,21.33,21.34,21.3,21.34,37600.0,18.8721,18.8809,18.8455,18.8809,37600.0
2014-03-24 15:10:00,21.34,21.34,21.28,21.3,149100.0,18.8809,18.8809,18.8279,18.8455,149100.0
2014-03-24 15:15:00,21.3,21.3,21.27,21.27,60900.0,18.8455,18.8455,18.819,18.819,60900.0
2014-03-24 15:20:00,21.28,21.3,21.27,21.3,64100.0,18.8279,18.8455,18.819,18.8455,64100.0
2014-03-24 15:25:00,21.3,21.31,21.27,21.31,77500.0,18.8455,18.8544,18.819,18.8544,77500.0
2014-03-24 15:30:00,21.31,21.35,21.3,21.33,73800.0,18.8544,18.8898,18.8455,18.8721,73800.0
2014-03-24 15:35:00,21.34,21.36,21.33,21.34,88300.0,18.8809,18.8986,18.8721,18.8809,88300.0
2014-03-24 15:40:00,21.34,21.34,21.32,21.33,61600.0,18.8809,18.8809,18.8632,18.8721,61600.0
2014-03-24 15:45:00,21.34,21.36,21.3,21.3,151900.0,18.8809,18.8986,18.8455,18.8455,151900.0
2014-03-24 15:50:00,21.3,21.31,21.28,21.31,127000.0,18.8455,18.8544,18.8279,18.8544,127000.0
2014-03-24 15:55:00,21.3,21.31,21.24,21.25,583100.0,18.8455,18.8544,18.7925,18.8013,583100.0
2014-03-25 09:30:00,21.43,21.65,21.42,21.51,243800.0,18.9606,19.1552,18.9517,19.0313,243800.0
2014-03-25 09:35:00,21.5,21.51,21.31,21.42,199700.0,19.0225,19.0313,18.8544,18.9517,199700.0
2014-03-25 09:40:00,21.42,21.49,21.4,21.49,105400.0,18.9517,19.0137,18.934,19.0137,105400.0
2014-03-25 09:45:00,21.5,21.5,21.45,21.47,108500.0,19.0225,19.0225,18.9783,18.996,108500.0
2014-03-25 09:50:00,21.49,21.57,21.47,21.53,133400.0,19.0137,19.0844,18.996,19.049,133400.0
2014-03-25 09:55:00,21.53,21.53,21.42,21.46,40700.0,19.049,19.049,18.9517,18.9871,40700.0
2014-03-25 10:00:00,21.47,21.6,21.43,21.43,103700.0,18.996,19.111,18.9606,18.9606,103700.0
2014-03-25 10:05:00,21.44,21.46,21.36,21.44,89700.0,18.9694,18.9871,18.8986,18.9694,89700.0
2014-03-25 10:10:00,21.44,21.51,21.43,21.47,99400.0,18.9694,19.0313,18.9606,18.996,99400.0
2014-03-25 10:15:00,21.47,21.51,21.44,21.48,104800.0,18.996,19.0313,18.9694,19.0048,104800.0
2014-03-25 10:20:00,21.48,21.5,21.44,21.46,78300.0,19.0048,19.0225,18.9694,18.9871,78300.0
2014-03-25 10:25:00,21.46,21.55,21.45,21.54,278100.0,18.9871,19.0667,18.9783,19.0579,278100.0
2014-03-25 10:30:00,21.54,21.55,21.5,21.51,155700.0,19.0579,19.0667,19.0225,19.0313,155700.0
2014-03-25 10:35:00,21.5,21.55,21.48,21.52,50500.0,19.0225,19.0667,19.0048,19.0402,50500.0
2014-03-25 10:40:00,21.52,21.57,21.52,21.55,93100.0,19.0402,19.0844,19.0402,19.0667,93100.0
2014-03-25 10:45:00,21.55,21.58,21.54,21.55,78100.0,19.0667,19.0933,19.0579,19.0667,78100.0
2014-03-25 10:50:00,21.55,21.6,21.55,21.55,128700.0,19.0667,19.111,19.0667,19.0667,128700.0
2014-03-25 10:55:00,21.55,21.57,21.52,21.57,119400.0,19.0667,19.0844,19.0402,19.0844,119400.0
2014-03-25 11:00:00,21.57,21.57,21.55,21.55,61000.0,19.0844,19.0844,19.0667,19.0667,61000.0
2014-03-25 11:05:00,21.55,21.58,21.55,21.55,71300.0,19.0667,19.0933,19.0667,19.0667,71300.0
2014-03-25 11:10:00,21.55,21.57,21.51,21.56,153400.0,19.0667,19.0844,19.0313,19.0756,153400.0
2014-03-25 11:15:00,21.56,21.59,21.54,21.58,151400.0,19.0756,19.1021,19.0579,19.0933,151400.0
2014-03-25 11:20:00,21.58,21.61,21.57,21.61,75900.0,19.0933,19.1198,19.0844,19.1198,75900.0
2014-03-25 11:25:00,21.61,21.62,21.58,21.62,62700.0,19.1198,19.1287,19.0933,19.1287,62700.0
2014-03-25 11:30:00,21.62,21.63,21.6,21.62,37500.0,19.1287,19.1375,19.111,19.1287,37500.0
2014-03-25 11:35:00,21.61,21.63,21.59,21.61,65000.0,19.1198,19.1375,19.1021,19.1198,65000.0
2014-03-25 11:40:00,21.6,21.62,21.58,21.6,16000.0,19.111,19.1287,19.0933,19.111,16000.0
2014-03-25 11:45:00,21.6,21.65,21.59,21.62,54600.0,19.111,19.1552,19.1021,19.1287,54600.0
2014-03-25 11:50:00,21.61,21.63,21.59,21.61,25500.0,19.1198,19.1375,19.1021,19.1198,25500.0
2014-03-25 11:55:00,21.6,21.63,21.58,21.63,63400.0,19.111,19.1375,19.0933,19.1375,63400.0
2014-03-25 12:00:00,21.62,21.64,21.57,21.59,74300.0,19.1287,19.1464,19.0844,19.1021,74300.0
2014-03-25 12:05:00,21.59,21.62,21.58,21.59,67100.0,19.1021,19.1287,19.0933,19.1021,67100.0
2014-03-25 12:10:00,21.58,21.59,21.54,21.55,32900.0,19.0933,19.1021,19.0579,19.0667,32900.0
2014-03-25 12:15:00,21.56,21.56,21.48,21.49,46200.0,19.0756,19.0756,19.0048,19.0137,46200.0
2014-03-25 12:20:00,21.48,21.48,21.42,21.43,91600.0,19.0048,19.0048,18.9517,18.9606,91600.0
2014-03-25 12:25:00,21.44,21.44,21.41,21.43,68600.0,18.9694,18.9694,18.9429,18.9606,68600.0
2014-03-25 12:30:00,21.43,21.47,21.41,21.46,97100.0,18.9606,18.996,18.9429,18.9871,97100.0
2014-03-25 12:35:00,21.46,21.46,21.35,21.38,150500.0,18.9871,18.9871,18.8898,18.9163,150500.0
2014-03-25 12:40:00,21.39,21.42,21.35,21.35,49400.0,18.9252,18.9517,18.8898,18.8898,49400.0
2014-03-25 12:45:00,21.35,21.36,21.31,21.32,34000.0,18.8898,18.8986,18.8544,18.8632,34000.0
2014-03-25 12:50:00,21.32,21.33,21.29,21.31,56500.0,18.8632,18.8721,18.8367,18.8544,56500.0
2014-03-25 12:55:00,21.32,21.34,21.29,21.32,36700.0,18.8632,18.8809,18.8367,18.8632,36700.0
2014-03-25 13:00:00,21.32,21.33,21.29,21.32,24800.0,18.8632,18.8721,18.8367,18.8632,24800.0
2014-03-25 13:05:00,21.32,21.34,21.32,21.33,17800.0,18.8632,18.8809,18.8632,18.8721,17800.0
2014-03-25 13:10:00,21.33,21.34,21.31,21.33,9100.0,18.8721,18.8809,18.8544,18.8721,9100.0
2014-03-25 13:15:00,21.33,21.4,21.32,21.4,20200.0,18.8721,18.934,18.8632,18.934,20200.0
2014-03-25 13:20:00,21.4,21.42,21.38,21.39,55100.0,18.934,18.9517,18.9163,18.9252,55100.0
2014-03-25 13:25:00,21.39,21.43,21.39,21.41,22700.0,18.9252,18.9606,18.9252,18.9429,22700.0
2014-03-25 13:30:00,21.41,21.45,21.35,21.36,30000.0,18.9429,18.9783,18.8898,18.8986,30000.0
2014-03-25 13:35:00,21.36,21.38,21.34,21.35,32400.0,18.8986,18.9163,18.8809,18.8898,32400.0
2014-03-25 13:40:00,21.36,21.41,21.35,21.4,40900.0,18.8986,18.9429,18.8898,18.934,40900.0
2014-03-25 13:45:00,21.41,21.42,21.38,21.39,26800.0,18.9429,18.9517,18.9163,18.9252,26800.0
2014-03-25 13:50:00,21.4,21.41,21.37,21.38,31200.0,18.934,18.9429,18.9075,18.9163,31200.0
2014-03-25 13:55:00,21.38,21.41,21.37,21.41,30600.0,18.9163,18.9429,18.9075,18.9429,30600.0
2014-03-25 14:00:00,21.41,21.42,21.39,21.41,28500.0,18.9429,18.9517,18.9252,18.9429,28500.0
2014-03-25 14:05:00,21.41,21.44,21.41,21.44,42300.0,18.9429,18.9694,18.9429,18.9694,42300.0
2014-03-25 14:10:00,21.44,21.46,21.43,21.46,51500.0,18.9694,18.9871,18.9606,18.9871,51500.0
2014-03-25 14:15:00,21.46,21.46,21.41,21.42,60200.0,18.9871,18.9871,18.9429,18.9517,60200.0
2014-03-25 14:20:00,21.42,21.43,21.41,21.41,58800.0,18.9517,18.9606,18.9429,18.9429,58800.0
2014-03-25 14:25:00,21.41,21.42,21.39,21.42,103200.0,18.9429,18.9517,18.9252,18.9517,103200.0
2014-03-25 14:30:00,21.42,21.44,21.41,21.43,69700.0,18.9517,18.9694,18.9429,18.9606,69700.0
2014-03-25 14:35:00,21.44,21.44,21.43,21.44,14800.0,18.9694,18.9694,18.9606,18.9694,14800.0
2014-03-25 14:40:00,21.44,21.46,21.43,21.46,129800.0,18.9694,18.9871,18.9606,18.9871,129800.0
2014-03-25 14:45:00,21.47,21.5,21.45,21.46,176100.0,18.996,19.0225,18.9783,18.9871,176100.0
2014-03-25 14:50:00,21.47,21.48,21.45,21.46,70700.0,18.996,19.0048,18.9783,18.9871,70700.0
2014-03-25 14:55:00,21.46,21.46,21.44,21.46,48200.0,18.9871,18.9871,18.9694,18.9871,48200.0
2014-03-25 15:00:00,21.45,21.49,21.45,21.48,54700.0,18.9783,19.0137,18.9783,19.0048,54700.0
2014-03-25 15:05:00,21.48,21.5,21.48,21.49,69500.0,19.0048,19.0225,19.0048,19.0137,69500.0
2014-03-25 15:10:00,21.5,21.5,21.47,21.49,58700.0,19.0225,19.0225,18.996,19.0137,58700.0
2014-03-25 15:15:00,21.48,21.53,21.47,21.53,127700.0,19.0048,19.049,18.996,19.049,127700.0
2014-03-25 15:20:00,21.53,21.53,21.5,21.51,59700.0,19.049,19.049,19.0225,19.0313,59700.0
2014-03-25 15:25:00,21.51,21.52,21.48,21.48,73500.0,19.0313,19.0402,19.0048,19.0048,73500.0
2014-03-25 15:30:00,21.49,21.51,21.48,21.48,106900.0,19.0137,19.0313,19.0048,19.0048,106900.0
2014-03-25 15:35:00,21.49,21.5,21.48,21.48,69900.0,19.0137,19.0225,19.0048,19.0048,69900.0
2014-03-25 15:40:00,21.48,21.49,21.47,21.48,86100.0,19.0048,19.0137,18.996,19.0048,86100.0
2014-03-25 15:45:00,21.47,21.48,21.44,21.45,194900.0,18.996,19.0048,18.9694,18.9783,194900.0
2014-03-25 15:50:00,21.45,21.47,21.44,21.46,206000.0,18.9783,18.996,18.9694,18.9871,206000.0
2014-03-25 15:55:00,21.46,21.46,21.44,21.45,234500.0,18.9871,18.9871,18.9694,18.9783,234500.0
2014-03-26 09:30:00,21.56,21.61,21.46,21.47,60800.0,19.0756,19.1198,18.9871,18.996,60800.0
2014-03-26 09:35:00,21.47,21.6,21.45,21.56,27000.0,18.996,19.111,18.9783,19.0756,27000.0
2014-03-26 09:40:00,21.54,21.63,21.49,21.63,43300.0,19.0579,19.1375,19.0137,19.1375,43300.0
2014-03-26 09:45:00,21.64,21.71,21.6,21.71,83300.0,19.1464,19.2083,19.111,19.2083,83300.0
2014-03-26 09:50:00,21.71,21.71,21.63,21.64,46200.0,19.2083,19.2083,19.1375,19.1464,46200.0
2014-03-26 09:55:00,21.64,21.69,21.57,21.59,37600.0,19.1464,19.1906,19.0844,19.1021,37600.0
2014-03-26 10:00:00,21.58,21.67,21.55,21.67,129100.0,19.0933,19.1729,19.0667,19.1729,129100.0
2014-03-26 10:05:00,21.66,21.67,21.59,21.6,70300.0,19.1641,19.1729,19.1021,19.111,70300.0
2014-03-26 10:10:00,21.59,21.62,21.53,21.53,28800.0,19.1021,19.1287,19.049,19.049,28800.0
2014-03-26 10:15:00,21.53,21.6,21.52,21.58,44600.0,19.049,19.111,19.0402,19.0933,44600.0
2014-03-26 10:20:00,21.58,21.61,21.54,21.57,93300.0,19.0933,19.1198,19.0579,19.0844,93300.0
2014-03-26 10:25:00,21.56,21.58,21.52,21.55,30200.0,19.0756,19.0933,19.0402,19.0667,30200.0
2014-03-26 10:30:00,21.54,21.59,21.51,21.57,87200.0,19.0579,19.1021,19.0313,19.0844,87200.0
2014-03-26 10:35:00,21.57,21.6,21.54,21.58,66100.0,19.0844,19.111,19.0579,19.0933,66100.0
2014-03-26 10:40:00,21.57,21.58,21.54,21.56,79000.0,19.0844,19.0933,19.0579,19.0756,79000.0
2014-03-26 10:45:00,21.55,21.56,21.51,21.53,51000.0,19.0667,19.0756,19.0313,19.049,51000.0
2014-03-26 10:50:00,21.54,21.57,21.5,21.51,71200.0,19.0579,19.0844,19.0225,19.0313,71200.0
2014-03-26 10:55:00,21.51,21.55,21.51,21.52,36000.0,19.0313,19.0667,19.0313,19.0402,36000.0
2014-03-26 11:00:00,21.52,21.58,21.52,21.55,35300.0,19.0402,19.0933,19.0402,19.0667,35300.0
2014-03-26 11:05:00,21.55,21.58,21.53,21.57,48100.0,19.0667,19.0933,19.049,19.0844,48100.0
2014-03-26 11:10:00,21.57,21.59,21.51,21.51,378600.0,19.0844,19.1021,19.0313,19.0313,378600.0
2014-03-26 11:15:00,21.51,21.52,21.49,21.51,98800.0,19.0313,19.0402,19.0137,19.0313,98800.0
2014-03-26 11:20:00,21.51,21.57,21.51,21.57,77500.0,19.0313,19.0844,19.0313,19.0844,77500.0
2014-03-26 11:25:00,21.57,21.62,21.55,21.55,86900.0,19.0844,19.1287,19.0667,19.0667,86900.0
2014-03-26 11:30:00,21.56,21.56,21.51,21.52,47000.0,19.0756,19.0756,19.0313,19.0402,47000.0
2014-03-26 11:35:00,21.53,21.55,21.5,21.51,42900.0,19.049,19.0667,19.0225,19.0313,42900.0
2014-03-26 11:40:00,21.52,21.52,21.43,21.44,43500.0,19.0402,19.0402,18.9606,18.9694,43500.0
2014-03-26 11:45:00,21.44,21.47,21.43,21.47,52300.0,18.9694,18.996,18.9606,18.996,52300.0
2014-03-26 11:50:00,21.46,21.48,21.42,21.42,49300.0,18.9871,19.0048,18.9517,18.9517,49300.0
2014-03-26 11:55:00,21.42,21.43,21.39,21.41,93000.0,18.9517,18.9606,18.9252,18.9429,93000.0
2014-03-26 12:00:00,21.41,21.41,21.36,21.4,54500.0,18.9429,18.9429,18.8986,18.934,54500.0
2014-03-26 12:05:00,21.41,21.42,21.37,21.4,64900.0,18.9429,18.9517,18.9075,18.934,64900.0
2014-03-26 12:10:00,21.4,21.4,21.35,21.36,35200.0,18.934,18.934,18.8898,18.8986,35200.0
2014-03-26 12:15:00,21.36,21.39,21.35,21.37,47100.0,18.8986,18.9252,18.8898,18.9075,47100.0
2014-03-26 12:20:00,21.37,21.39,21.34,21.37,15400.0,18.9075,18.9252,18.8809,18.9075,15400.0
2014-03-26 12:25:00,21.36,21.4,21.34,21.39,19500.0,18.8986,18.934,18.8809,18.9252,19500.0
2014-03-26 12:30:00,21.39,21.4,21.35,21.39,22900.0,18.9252,18.934,18.8898,18.9252,22900.0
2014-03-26 12:35:00,21.39,21.41,21.35,21.37,25800.0,18.9252,18.9429,18.8898,18.9075,25800.0
2014-03-26 12:40:00,21.37,21.41,21.36,21.36,22800.0,18.9075,18.9429,18.8986,18.8986,22800.0
2014-03-26 12:45:00,21.36,21.38,21.33,21.33,24000.0,18.8986,18.9163,18.8721,18.8721,24000.0
2014-03-26 12:50:00,21.33,21.36,21.3,21.3,30300.0,18.8721,18.8986,18.8455,18.8455,30300.0
2014-03-26 12:55:00,21.31,21.34,21.31,21.32,18900.0,18.8544,18.8809,18.8544,18.8632,18900.0
2014-03-26 13:00:00,21.31,21.32,21.28,21.28,14300.0,18.8544,18.8632,18.8279,18.8279,14300.0
2014-03-26 13:05:00,21.28,21.3,21.25,21.25,36700.0,18.8279,18.8455,18.8013,18.8013,36700.0
2014-03-26 13:10:00,21.25,21.26,21.23,21.24,31700.0,18.8013,18.8102,18.7836,18.7925,31700.0
2014-03-26 13:15:00,21.24,21.24,21.2,21.22,34600.0,18.7925,18.7925,18.7571,18.7748,34600.0
2014-03-26 13:20:00,21.21,21.22,21.2,21.21,33700.0,18.7659,18.7748,18.7571,18.7659,33700.0
2014-03-26 13:25:00,21.2,21.22,21.17,21.19,94700.0,18.7571,18.7748,18.7305,18.7482,94700.0
2014-03-26 13:30:00,21.18,21.22,21.17,21.21,51800.0,18.7394,18.7748,18.7305,18.7659,51800.0
2014-03-26 13:35:00,21.21,21.23,21.19,21.23,124100.0,18.7659,18.7836,18.7482,18.7836,124100.0
2014-03-26 13:40:00,21.22,21.23,21.19,21.22,86200.0,18.7748,18.7836,18.7482,18.7748,86200.0
2014-03-26 13:45:00,21.21,21.24,21.19,21.23,55800.0,18.7659,18.7925,18.7482,18.7836,55800.0
2014-03-26 13:50:00,21.23,21.26,21.18,21.26,53600.0,18.7836,18.8102,18.7394,18.8102,53600.0
2014-03-26 13:55:00,21.25,21.32,21.25,21.3,91800.0,18.8013,18.8632,18.8013,18.8455,91800.0
2014-03-26 14:00:00,21.3,21.32,21.28,21.28,74300.0,18.8455,18.8632,18.8279,18.8279,74300.0
2014-03-26 14:05:00,21.29,21.31,21.27,21.29,56600.0,18.8367,18.8544,18.819,18.8367,56600.0
2014-03-26 14:10:00,21.3,21.3,21.23,21.23,52900.0,18.8455,18.8455,18.7836,18.7836,52900.0
2014-03-26 14:15:00,21.23,21.27,21.22,21.24,76300.0,18.7836,18.819,18.7748,18.7925,76300.0
2014-03-26 14:20:00,21.24,21.26,21.22,21.22,82700.0,18.7925,18.8102,18.7748,18.7748,82700.0
2014-03-26 14:25:00,21.22,21.25,21.21,21.25,53800.0,18.7748,18.8013,18.7659,18.8013,53800.0
2014-03-26 14:30:00,21.24,21.27,21.23,21.25,80900.0,18.7925,18.819,18.7836,18.8013,80900.0
2014-03-26 14:35:00,21.26,21.26,21.2,21.2,48500.0,18.8102,18.8102,18.7571,18.7571,48500.0
2014-03-26 14:40:00,21.2,21.23,21.2,21.22,44600.0,18.7571,18.7836,18.7571,18.7748,44600.0
2014-03-26 14:45:00,21.22,21.23,21.2,21.21,39000.0,18.7748,18.7836,18.7571,18.7659,39000.0
2014-03-26 14:50:00,21.22,21.23,21.2,21.23,40600.0,18.7748,18.7836,18.7571,18.7836,40600.0
2014-03-26 14:55:00,21.22,21.27,21.22,21.27,48200.0,18.7748,18.819,18.7748,18.819,48200.0
2014-03-26 15:00:00,21.27,21.28,21.23,21.25,52500.0,18.819,18.8279,18.7836,18.8013,52500.0
2014-03-26 15:05:00,21.23,21.25,21.21,21.23,26800.0,18.7836,18.8013,18.7659,18.7836,26800.0
2014-03-26 15:10:00,21.23,21.23,21.2,21.23,31200.0,18.7836,18.7836,18.7571,18.7836,31200.0
2014-03-26 15:15:00,21.23,21.24,21.19,21.21,71500.0,18.7836,18.7925,18.7482,18.7659,71500.0
2014-03-26 15:20:00,21.21,21.26,21.19,21.24,208000.0,18.7659,18.8102,18.7482,18.7925,208000.0
2014-03-26 15:25:00,21.23,21.25,21.21,21.21,113200.0,18.7836,18.8013,18.7659,18.7659,113200.0
2014-03-26 15:30:00,21.21,21.24,21.19,21.22,53400.0,18.7659,18.7925,18.7482,18.7748,53400.0
2014-03-26 15:35:00,21.22,21.23,21.2,21.23,88400.0,18.7748,18.7836,18.7571,18.7836,88400.0
2014-03-26 15:40:00,21.23,21.23,21.18,21.19,110900.0,18.7836,18.7836,18.7394,18.7482,110900.0
2014-03-26 15:45:00,21.18,21.2,21.16,21.18,146900.0,18.7394,18.7571,18.7217,18.7394,146900.0
2014-03-26 15:50:00,21.17,21.18,21.14,21.15,140400.0,18.7305,18.7394,18.704,18.7128,140400.0
2014-03-26 15:55:00,21.14,21.19,21.13,21.15,487900.0,18.704,18.7482,18.6951,18.7128,487900.0
2014-03-27 09:30:00,21.13,21.16,21.06,21.08,41600.0,18.6951,18.7217,18.6332,18.6509,41600.0
2014-03-27 09:35:00,21.12,21.22,21.09,21.2,43400.0,18.6863,18.7748,18.6597,18.7571,43400.0
2014-03-27 09:40:00,21.22,21.35,21.16,21.17,83800.0,18.7748,18.8898,18.7217,18.7305,83800.0
2014-03-27 09:45:00,21.17,21.19,21.04,21.1,57900.0,18.7305,18.7482,18.6155,18.6686,57900.0
2014-03-27 09:50:00,21.12,21.33,21.11,21.33,43700.0,18.6863,18.8721,18.6774,18.8721,43700.0
2014-03-27 09:55:00,21.32,21.49,21.3,21.35,119000.0,18.8632,19.0137,18.8455,18.8898,119000.0
2014-03-27 10:00:00,21.34,21.43,21.27,21.4,106300.0,18.8809,18.9606,18.819,18.934,106300.0
2014-03-27 10:05:00,21.4,21.58,21.4,21.56,66900.0,18.934,19.0933,18.934,19.0756,66900.0
2014-03-27 10:10:00,21.56,21.56,21.46,21.48,64300.0,19.0756,19.0756,18.9871,19.0048,64300.0
2014-03-27 10:15:00,21.47,21.49,21.37,21.38,104500.0,18.996,19.0137,18.9075,18.9163,104500.0
2014-03-27 10:20:00,21.38,21.41,21.35,21.36,84900.0,18.9163,18.9429,18.8898,18.8986,84900.0
2014-03-27 10:25:00,21.37,21.42,21.35,21.41,87700.0,18.9075,18.9517,18.8898,18.9429,87700.0
2014-03-27 10:30:00,21.41,21.43,21.34,21.39,46400.0,18.9429,18.9606,18.8809,18.9252,46400.0
2014-03-27 10:35:00,21.38,21.41,21.3,21.31,77600.0,18.9163,18.9429,18.8455,18.8544,77600.0
2014-03-27 10:40:00,21.31,21.32,21.28,21.31,36100.0,18.8544,18.8632,18.8279,18.8544,36100.0
2014-03-27 10:45:00,21.31,21.31,21.25,21.25,68000.0,18.8544,18.8544,18.8013,18.8013,68000.0
2014-03-27 10:50:00,21.26,21.29,21.19,21.2,160000.0,18.8102,18.8367,18.7482,18.7571,160000.0
2014-03-27 10:55:00,21.2,21.23,21.16,21.2,83400.0,18.7571,18.7836,18.7217,18.7571,83400.0
2014-03-27 11:00:00,21.2,21.2,21.13,21.13,45900.0,18.7571,18.7571,18.6951,18.6951,45900.0
2014-03-27 11:05:00,21.14,21.18,21.13,21.15,61600.0,18.704,18.7394,18.6951,18.7128,61600.0
2014-03-27 11:10:00,21.16,21.18,21.14,21.16,81400.0,18.7217,18.7394,18.704,18.7217,81400.0
2014-03-27 11:15:00,21.16,21.16,21.14,21.14,113100.0,18.7217,18.7217,18.704,18.704,113100.0
2014-03-27 11:20:00,21.15,21.16,21.12,21.16,72100.0,18.7128,18.7217,18.6863,18.7217,72100.0
2014-03-27 11:25:00,21.16,21.17,21.1,21.12,76400.0,18.7217,18.7305,18.6686,18.6863,76400.0
2014-03-27 11:30:00,21.12,21.13,21.07,21.11,52300.0,18.6863,18.6951,18.642,18.6774,52300.0
2014-03-27 11:35:00,21.12,21.12,21.09,21.11,38700.0,18.6863,18.6863,18.6597,18.6774,38700.0
2014-03-27 11:40:00,21.1,21.11,21.01,21.02,183100.0,18.6686,18.6774,18.589,18.5978,183100.0
2014-03-27 11:45:00,21.03,21.03,20.96,20.96,85600.0,18.6067,18.6067,18.5447,18.5447,85600.0
2014-03-27 11:50:00,20.97,21.02,20.95,21.0,89200.0,18.5536,18.5978,18.5359,18.5801,89200.0
2014-03-27 11:55:00,21.01,21.11,20.99,21.1,93200.0,18.589,18.6774,18.5713,18.6686,93200.0
2014-03-27 12:00:00,21.1,21.12,21.07,21.12,39000.0,18.6686,18.6863,18.642,18.6863,39000.0
2014-03-27 12:05:00,21.11,21.12,21.09,21.09,38400.0,18.6774,18.6863,18.6597,18.6597,38400.0
2014-03-27 12:10:00,21.1,21.2,21.1,21.2,67900.0,18.6686,18.7571,18.6686,18.7571,67900.0
2014-03-27 12:15:00,21.2,21.23,21.18,21.19,50900.0,18.7571,18.7836,18.7394,18.7482,50900.0
2014-03-27 12:20:00,21.19,21.23,21.18,21.19,23500.0,18.7482,18.7836,18.7394,18.7482,23500.0
2014-03-27 12:25:00,21.19,21.23,21.19,21.2,16200.0,18.7482,18.7836,18.7482,18.7571,16200.0
2014-03-27 12:30:00,21.21,21.23,21.18,21.21,20300.0,18.7659,18.7836,18.7394,18.7659,20300.0
2014-03-27 12:35:00,21.21,21.21,21.18,21.18,11700.0,18.7659,18.7659,18.7394,18.7394,11700.0
2014-03-27 12:40:00,21.18,21.21,21.14,21.17,28900.0,18.7394,18.7659,18.704,18.7305,28900.0
2014-03-27 12:45:00,21.17,21.21,21.17,21.21,22800.0,18.7305,18.7659,18.7305,18.7659,22800.0
2014-03-27 12:50:00,21.19,21.19,21.13,21.16,15700.0,18.7482,18.7482,18.6951,18.7217,15700.0
2014-03-27 12:55:00,21.17,21.2,21.13,21.19,36800.0,18.7305,18.7571,18.6951,18.7482,36800.0
2014-03-27 13:00:00,21.18,21.25,21.18,21.23,35500.0,18.7394,18.8013,18.7394,18.7836,35500.0
2014-03-27 13:05:00,21.22,21.24,21.21,21.22,18200.0,18.7748,18.7925,18.7659,18.7748,18200.0
2014-03-27 13:10:00,21.21,21.23,21.19,21.23,20300.0,18.7659,18.7836,18.7482,18.7836,20300.0
2014-03-27 13:15:00,21.22,21.23,21.19,21.2,15100.0,18.7748,18.7836,18.7482,18.7571,15100.0
2014-03-27 13:20:00,21.19,21.25,21.19,21.24,25200.0,18.7482,18.8013,18.7482,18.7925,25200.0
2014-03-27 13:25:00,21.25,21.25,21.2,21.22,23900.0,18.8013,18.8013,18.7571,18.7748,23900.0
2014-03-27 13:30:00,21.22,21.25,21.2,21.2,34300.0,18.7748,18.8013,18.7571,18.7571,34300.0
2014-03-27 13:35:00,21.21,21.22,21.18,21.19,16400.0,18.7659,18.7748,18.7394,18.7482,16400.0
2014-03-27 13:40:00,21.19,21.22,21.17,21.22,58600.0,18.7482,18.7748,18.7305,18.7748,58600.0
2014-03-27 13:45:00,21.21,21.22,21.17,21.19,37800.0,18.7659,18.7748,18.7305,18.7482,37800.0
2014-03-27 13:50:00,21.19,21.2,21.17,21.2,81200.0,18.7482,18.7571,18.7305,18.7571,81200.0
2014-03-27 13:55:00,21.2,21.21,21.17,21.19,34200.0,18.7571,18.7659,18.7305,18.7482,34200.0
2014-03-27 14:00:00,21.19,21.2,21.16,21.17,20800.0,18.7482,18.7571,18.7217,18.7305,20800.0
2014-03-27 14:05:00,21.17,21.2,21.15,21.17,25000.0,18.7305,18.7571,18.7128,18.7305,25000.0
2014-03-27 14:10:00,21.18,21.19,21.16,21.18,16400.0,18.7394,18.7482,18.7217,18.7394,16400.0
2014-03-27 14:15:00,21.17,21.18,21.15,21.17,16100.0,18.7305,18.7394,18.7128,18.7305,16100.0
2014-03-27 14:20:00,21.18,21.22,21.15,21.19,42700.0,18.7394,18.7748,18.7128,18.7482,42700.0
2014-03-27 14:25:00,21.19,21.23,21.18,21.2,24900.0,18.7482,18.7836,18.7394,18.7571,24900.0
2014-03-27 14:30:00,21.2,21.22,21.19,21.21,22000.0,18.7571,18.7748,18.7482,18.7659,22000.0
2014-03-27 14:35:00,21.2,21.23,21.17,21.21,52300.0,18.7571,18.7836,18.7305,18.7659,52300.0
2014-03-27 14:40:00,21.21,21.25,21.21,21.24,27300.0,18.7659,18.8013,18.7659,18.7925,27300.0
2014-03-27 14:45:00,21.25,21.29,21.22,21.29,49400.0,18.8013,18.8367,18.7748,18.8367,49400.0
2014-03-27 14:50:00,21.28,21.29,21.24,21.24,40100.0,18.8279,18.8367,18.7925,18.7925,40100.0
2014-03-27 14:55:00,21.23,21.29,21.23,21.26,43500.0,18.7836,18.8367,18.7836,18.8102,43500.0
2014-03-27 15:00:00,21.26,21.27,21.23,21.26,31400.0,18.8102,18.819,18.7836,18.8102,31400.0
2014-03-27 15:05:00,21.25,21.26,21.22,21.23,77500.0,18.8013,18.8102,18.7748,18.7836,77500.0
2014-03-27 15:10:00,21.23,21.26,21.21,21.23,30600.0,18.7836,18.8102,18.7659,18.7836,30600.0
2014-03-27 15:15:00,21.23,21.27,21.2,21.24,82600.0,18.7836,18.819,18.7571,18.7925,82600.0
2014-03-27 15:20:00,21.24,21.27,21.22,21.26,23600.0,18.7925,18.819,18.7748,18.8102,23600.0
2014-03-27 15:25:00,21.25,21.29,21.25,21.26,31900.0,18.8013,18.8367,18.8013,18.8102,31900.0
2014-03-27 15:30:00,21.27,21.29,21.24,21.29,60200.0,18.819,18.8367,18.7925,18.8367,60200.0
2014-03-27 15:35:00,21.29,21.3,21.27,21.29,33900.0,18.8367,18.8455,18.819,18.8367,33900.0
2014-03-27 15:40:00,21.3,21.32,21.27,21.31,66000.0,18.8455,18.8632,18.819,18.8544,66000.0
2014-03-27 15:45:00,21.3,21.31,21.28,21.3,62500.0,18.8455,18.8544,18.8279,18.8455,62500.0
2014-03-27 15:50:00,21.29,21.31,21.24,21.26,392200.0,18.8367,18.8544,18.7925,18.8102,392200.0
2014-03-27 15:55:00,21.27,21.27,21.23,21.25,504700.0,18.819,18.819,18.7836,18.8013,504700.0
2014-03-28 09:30:00,21.37,21.42,21.28,21.34,94300.0,18.9075,18.9517,18.8279,18.8809,94300.0
2014-03-28 09:35:00,21.35,21.52,21.33,21.42,35300.0,18.8898,19.0402,18.8721,18.9517,35300.0
2014-03-28 09:40:00,21.42,21.48,21.36,21.37,127700.0,18.9517,19.0048,18.8986,18.9075,127700.0
2014-03-28 09:45:00,21.37,21.38,21.3,21.33,52200.0,18.9075,18.9163,18.8455,18.8721,52200.0
2014-03-28 09:50:00,21.34,21.41,21.31,21.39,53100.0,18.8809,18.9429,18.8544,18.9252,53100.0
2014-03-28 09:55:00,21.39,21.46,21.39,21.43,33500.0,18.9252,18.9871,18.9252,18.9606,33500.0
2014-03-28 10:00:00,21.47,21.55,21.44,21.54,49300.0,18.996,19.0667,18.9694,19.0579,49300.0
2014-03-28 10:05:00,21.56,21.56,21.48,21.52,47900.0,19.0756,19.0756,19.0048,19.0402,47900.0
2014-03-28 10:10:00,21.52,21.57,21.51,21.51,31000.0,19.0402,19.0844,19.0313,19.0313,31000.0
2014-03-28 10:15:00,21.51,21.54,21.5,21.53,35100.0,19.0313,19.0579,19.0225,19.049,35100.0
2014-03-28 10:20:00,21.53,21.55,21.5,21.51,33700.0,19.049,19.0667,19.0225,19.0313,33700.0
2014-03-28 10:25:00,21.52,21.52,21.37,21.37,64500.0,19.0402,19.0402,18.9075,18.9075,64500.0
2014-03-28 10:30:00,21.37,21.42,21.33,21.42,112300.0,18.9075,18.9517,18.8721,18.9517,112300.0
2014-03-28 10:35:00,21.42,21.49,21.38,21.47,48700.0,18.9517,19.0137,18.9163,18.996,48700.0
2014-03-28 10:40:00,21.47,21.48,21.42,21.46,18200.0,18.996,19.0048,18.9517,18.9871,18200.0
2014-03-28 10:45:00,21.46,21.51,21.45,21.51,12200.0,18.9871,19.0313,18.9783,19.0313,12200.0
2014-03-28 10:50:00,21.51,21.55,21.48,21.52,37700.0,19.0313,19.0667,19.0048,19.0402,37700.0
2014-03-28 10:55:00,21.51,21.53,21.49,21.53,27700.0,19.0313,19.049,19.0137,19.049,27700.0
2014-03-28 11:00:00,21.52,21.56,21.51,21.53,61800.0,19.0402,19.0756,19.0313,19.049,61800.0
2014-03-28 11:05:00,21.53,21.57,21.52,21.53,31900.0,19.049,19.0844,19.0402,19.049,31900.0
2014-03-28 11:10:00,21.53,21.56,21.52,21.53,24100.0,19.049,19.0756,19.0402,19.049,24100.0
2014-03-28 11:15:00,21.52,21.57,21.52,21.55,70600.0,19.0402,19.0844,19.0402,19.0667,70600.0
2014-03-28 11:20:00,21.55,21.57,21.55,21.57,94700.0,19.0667,19.0844,19.0667,19.0844,94700.0
2014-03-28 11:25:00,21.56,21.6,21.56,21.6,101900.0,19.0756,19.111,19.0756,19.111,101900.0
2014-03-28 11:30:00,21.59,21.62,21.58,21.61,41300.0,19.1021,19.1287,19.0933,19.1198,41300.0
2014-03-28 11:35:00,21.61,21.61,21.54,21.55,34800.0,19.1198,19.1198,19.0579,19.0667,34800.0
2014-03-28 11:40:00,21.55,21.61,21.54,21.6,64100.0,19.0667,19.1198,19.0579,19.111,64100.0
2014-03-28 11:45:00,21.6,21.6,21.53,21.58,43200.0,19.111,19.111,19.049,19.0933,43200.0
2014-03-28 11:50:00,21.58,21.6,21.54,21.6,56600.0,19.0933,19.111,19.0579,19.111,56600.0
2014-03-28 11:55:00,21.6,21.62,21.58,21.62,36400.0,19.111,19.1287,19.0933,19.1287,36400.0
2014-03-28 12:00:00,21.62,21.62,21.58,21.61,27100.0,19.1287,19.1287,19.0933,19.1198,27100.0
2014-03-28 12:05:00,21.61,21.64,21.58,21.62,45800.0,19.1198,19.1464,19.0933,19.1287,45800.0
2014-03-28 12:10:00,21.62,21.65,21.61,21.65,31800.0,19.1287,19.1552,19.1198,19.1552,31800.0
2014-03-28 12:15:00,21.65,21.71,21.64,21.7,85600.0,19.1552,19.2083,19.1464,19.1995,85600.0
2014-03-28 12:20:00,21.69,21.69,21.61,21.66,32200.0,19.1906,19.1906,19.1198,19.1641,32200.0
2014-03-28 12:25:00,21.66,21.66,21.6,21.62,47200.0,19.1641,19.1641,19.111,19.1287,47200.0
2014-03-28 12:30:00,21.61,21.64,21.6,21.64,30800.0,19.1198,19.1464,19.111,19.1464,30800.0
2014-03-28 12:35:00,21.64,21.72,21.64,21.71,48400.0,19.1464,19.2171,19.1464,19.2083,48400.0
2014-03-28 12:40:00,21.71,21.77,21.7,21.75,73600.0,19.2083,19.2614,19.1995,19.2437,73600.0
2014-03-28 12:45:00,21.76,21.76,21.7,21.73,30500.0,19.2525,19.2525,19.1995,19.226,30500.0
2014-03-28 12:50:00,21.72,21.75,21.72,21.74,29000.0,19.2171,19.2437,19.2171,19.2348,29000.0
2014-03-28 12:55:00,21.75,21.78,21.74,21.76,23400.0,19.2437,19.2702,19.2348,19.2525,23400.0
2014-03-28 13:00:00,21.76,21.78,21.72,21.77,31800.0,19.2525,19.2702,19.2171,19.2614,31800.0
2014-03-28 13:05:00,21.77,21.79,21.76,21.78,28500.0,19.2614,19.2791,19.2525,19.2702,28500.0
2014-03-28 13:10:00,21.78,21.78,21.71,21.76,26800.0,19.2702,19.2702,19.2083,19.2525,26800.0
2014-03-28 13:15:00,21.75,21.75,21.7,21.72,16200.0,19.2437,19.2437,19.1995,19.2171,16200.0
2014-03-28 13:20:00,21.72,21.75,21.7,21.73,27500.0,19.2171,19.2437,19.1995,19.226,27500.0
2014-03-28 13:25:00,21.73,21.78,21.71,21.78,72300.0,19.226,19.2702,19.2083,19.2702,72300.0
2014-03-28 13:30:00,21.77,21.78,21.72,21.75,28200.0,19.2614,19.2702,19.2171,19.2437,28200.0
2014-03-28 13:35:00,21.76,21.83,21.76,21.79,25600.0,19.2525,19.3145,19.2525,19.2791,25600.0
2014-03-28 13:40:00,21.79,21.83,21.79,21.82,23300.0,19.2791,19.3145,19.2791,19.3056,23300.0
2014-03-28 13:45:00,21.82,21.86,21.82,21.85,28300.0,19.3056,19.341,19.3056,19.3322,28300.0
2014-03-28 13:50:00,21.84,21.86,21.83,21.83,15700.0,19.3233,19.341,19.3145,19.3145,15700.0
2014-03-28 13:55:00,21.82,21.84,21.8,21.84,19500.0,19.3056,19.3233,19.2879,19.3233,19500.0
2014-03-28 14:00:00,21.83,21.83,21.79,21.8,39600.0,19.3145,19.3145,19.2791,19.2879,39600.0
2014-03-28 14:05:00,21.79,21.79,21.72,21.72,54700.0,19.2791,19.2791,19.2171,19.2171,54700.0
2014-03-28 14:10:00,21.72,21.73,21.69,21.69,41200.0,19.2171,19.226,19.1906,19.1906,41200.0
2014-03-28 14:15:00,21.69,21.71,21.66,21.7,59700.0,19.1906,19.2083,19.1641,19.1995,59700.0
2014-03-28 14:20:00,21.7,21.74,21.7,21.74,41100.0,19.1995,19.2348,19.1995,19.2348,41100.0
2014-03-28 14:25:00,21.73,21.74,21.66,21.67,65800.0,19.226,19.2348,19.1641,19.1729,65800.0
2014-03-28 14:30:00,21.67,21.73,21.66,21.72,88300.0,19.1729,19.226,19.1641,19.2171,88300.0
2014-03-28 14:35:00,21.73,21.73,21.68,21.68,48700.0,19.226,19.226,19.1818,19.1818,48700.0
2014-03-28 14:40:00,21.68,21.72,21.67,21.69,94100.0,19.1818,19.2171,19.1729,19.1906,94100.0
2014-03-28 14:45:00,21.68,21.71,21.66,21.67,73100.0,19.1818,19.2083,19.1641,19.1729,73100.0
2014-03-28 14:50:00,21.67,21.72,21.67,21.7,55400.0,19.1729,19.2171,19.1729,19.1995,55400.0
2014-03-28 14:55:00,21.7,21.76,21.7,21.76,93500.0,19.1995,19.2525,19.1995,19.2525,93500.0
2014-03-28 15:00:00,21.76,21.78,21.73,21.77,75900.0,19.2525,19.2702,19.226,19.2614,75900.0
2014-03-28 15:05:00,21.76,21.76,21.7,21.71,77200.0,19.2525,19.2525,19.1995,19.2083,77200.0
2014-03-28 15:10:00,21.7,21.75,21.7,21.71,67300.0,19.1995,19.2437,19.1995,19.2083,67300.0
2014-03-28 15:15:00,21.7,21.71,21.67,21.68,92300.0,19.1995,19.2083,19.1729,19.1818,92300.0
2014-03-28 15:20:00,21.68,21.7,21.67,21.69,148200.0,19.1818,19.1995,19.1729,19.1906,148200.0
2014-03-28 15:25:00,21.69,21.71,21.67,21.71,89300.0,19.1906,19.2083,19.1729,19.2083,89300.0
2014-03-28 15:30:00,21.71,21.72,21.67,21.68,150200.0,19.2083,19.2171,19.1729,19.1818,150200.0
2014-03-28 15:35:00,21.69,21.71,21.68,21.68,120200.0,19.1906,19.2083,19.1818,19.1818,120200.0
2014-03-28 15:40:00,21.68,21.7,21.65,21.65,106400.0,19.1818,19.1995,19.1552,19.1552,106400.0
2014-03-28 15:45:00,21.66,21.67,21.63,21.67,256300.0,19.1641,19.1729,19.1375,19.1729,256300.0
2014-03-28 15:50:00,21.67,21.67,21.65,21.66,288900.0,19.1729,19.1729,19.1552,19.1641,288900.0
2014-03-28 15:55:00,21.66,21.68,21.65,21.66,564500.0,19.1641,19.1818,19.1552,19.1641,564500.0
2014-03-31 09:30:00,21.77,21.84,21.75,21.8,66300.0,19.2614,19.3233,19.2437,19.2879,66300.0
2014-03-31 09:35:00,21.79,21.79,21.63,21.65,147800.0,19.2791,19.2791,19.1375,19.1552,147800.0
2014-03-31 09:40:00,21.65,21.69,21.63,21.67,94500.0,19.1552,19.1906,19.1375,19.1729,94500.0
2014-03-31 09:45:00,21.68,21.69,21.55,21.55,47600.0,19.1818,19.1906,19.0667,19.0667,47600.0
2014-03-31 09:50:00,21.57,21.79,21.57,21.72,97300.0,19.0844,19.2791,19.0844,19.2171,97300.0
2014-03-31 09:55:00,21.72,21.85,21.71,21.84,44700.0,19.2171,19.3322,19.2083,19.3233,44700.0
2014-03-31 10:00:00,21.83,21.85,21.79,21.83,70700.0,19.3145,19.3322,19.2791,19.3145,70700.0
2014-03-31 10:05:00,21.83,21.83,21.77,21.8,41300.0,19.3145,19.3145,19.2614,19.2879,41300.0
2014-03-31 10:10:00,21.8,21.83,21.74,21.74,41000.0,19.2879,19.3145,19.2348,19.2348,41000.0
2014-03-31 10:15:00,21.74,21.78,21.71,21.71,44300.0,19.2348,19.2702,19.2083,19.2083,44300.0
2014-03-31 10:20:00,21.72,21.75,21.71,21.75,41200.0,19.2171,19.2437,19.2083,19.2437,41200.0
2014-03-31 10:25:00,21.74,21.75,21.71,21.73,52800.0,19.2348,19.2437,19.2083,19.226,52800.0
2014-03-31 10:30:00,21.73,21.75,21.7,21.75,49000.0,19.226,19.2437,19.1995,19.2437,49000.0
2014-03-31 10:35:00,21.74,21.74,21.7,21.71,40500.0,19.2348,19.2348,19.1995,19.2083,40500.0
2014-03-31 10:40:00,21.71,21.74,21.69,21.74,47000.0,19.2083,19.2348,19.1906,19.2348,47000.0
2014-03-31 10:45:00,21.73,21.75,21.71,21.74,59000.0,19.226,19.2437,19.2083,19.2348,59000.0
2014-03-31 10:50:00,21.74,21.81,21.73,21.79,46800.0,19.2348,19.2968,19.226,19.2791,46800.0
2014-03-31 10:55:00,21.78,21.83,21.77,21.82,283900.0,19.2702,19.3145,19.2614,19.3056,283900.0
2014-03-31 11:00:00,21.82,21.84,21.75,21.76,277000.0,19.3056,19.3233,19.2437,19.2525,277000.0
2014-03-31 11:05:00,21.77,21.78,21.75,21.77,35400.0,19.2614,19.2702,19.2437,19.2614,35400.0
2014-03-31 11:10:00,21.77,21.86,21.77,21.86,524500.0,19.2614,19.341,19.2614,19.341,524500.0
2014-03-31 11:15:00,21.85,21.85,21.8,21.8,29400.0,19.3322,19.3322,19.2879,19.2879,29400.0
2014-03-31 11:20:00,21.8,21.81,21.73,21.73,102600.0,19.2879,19.2968,19.226,19.226,102600.0
2014-03-31 11:25:00,21.74,21.75,21.71,21.72,89400.0,19.2348,19.2437,19.2083,19.2171,89400.0
2014-03-31 11:30:00,21.71,21.72,21.69,21.71,70400.0,19.2083,19.2171,19.1906,19.2083,70400.0
2014-03-31 11:35:00,21.71,21.74,21.69,21.73,64900.0,19.2083,19.2348,19.1906,19.226,64900.0
2014-03-31 11:40:00,21.73,21.78,21.73,21.77,30300.0,19.226,19.2702,19.226,19.2614,30300.0
2014-03-31 11:45:00,21.76,21.79,21.76,21.78,15500.0,19.2525,19.2791,19.2525,19.2702,15500.0
2014-03-31 11:50:00,21.77,21.8,21.76,21.76,28700.0,19.2614,19.2879,19.2525,19.2525,28700.0
2014-03-31 11:55:00,21.77,21.81,21.74,21.8,63700.0,19.2614,19.2968,19.2348,19.2879,63700.0
2014-03-31 12:00:00,21.81,21.88,21.8,21.88,96800.0,19.2968,19.3587,19.2879,19.3587,96800.0
2014-03-31 12:05:00,21.88,21.94,21.86,21.92,96500.0,19.3587,19.4118,19.341,19.3941,96500.0
2014-03-31 12:10:00,21.92,21.97,21.91,21.96,100600.0,19.3941,19.4383,19.3853,19.4295,100600.0
2014-03-31 12:15:00,21.96,21.97,21.92,21.96,44900.0,19.4295,19.4383,19.3941,19.4295,44900.0
2014-03-31 12:20:00,21.96,21.99,21.95,21.96,67100.0,19.4295,19.456,19.4206,19.4295,67100.0
2014-03-31 12:25:00,21.96,21.96,21.93,21.95,44300.0,19.4295,19.4295,19.4029,19.4206,44300.0
2014-03-31 12:30:00,21.95,21.96,21.91,21.94,33900.0,19.4206,19.4295,19.3853,19.4118,33900.0
2014-03-31 12:35:00,21.94,21.96,21.91,21.94,41100.0,19.4118,19.4295,19.3853,19.4118,41100.0
2014-03-31 12:40:00,21.94,21.96,21.93,21.93,105200.0,19.4118,19.4295,19.4029,19.4029,105200.0
2014-03-31 12:45:00,21.92,21.94,21.91,21.94,64000.0,19.3941,19.4118,19.3853,19.4118,64000.0
2014-03-31 12:50:00,21.94,21.95,21.89,21.92,63400.0,19.4118,19.4206,19.3676,19.3941,63400.0
2014-03-31 12:55:00,21.91,21.92,21.87,21.88,59600.0,19.3853,19.3941,19.3499,19.3587,59600.0
2014-03-31 13:00:00,21.87,21.89,21.83,21.85,79000.0,19.3499,19.3676,19.3145,19.3322,79000.0
2014-03-31 13:05:00,21.85,21.88,21.77,21.79,134500.0,19.3322,19.3587,19.2614,19.2791,134500.0
2014-03-31 13:10:00,21.79,21.8,21.76,21.79,30300.0,19.2791,19.2879,19.2525,19.2791,30300.0
2014-03-31 13:15:00,21.78,21.79,21.75,21.75,20000.0,19.2702,19.2791,19.2437,19.2437,20000.0
2014-03-31 13:20:00,21.76,21.76,21.7,21.71,28400.0,19.2525,19.2525,19.1995,19.2083,28400.0
2014-03-31 13:25:00,21.71,21.75,21.71,21.74,25800.0,19.2083,19.2437,19.2083,19.2348,25800.0
2014-03-31 13:30:00,21.75,21.75,21.74,21.75,2300.0,19.2437,19.2437,19.2348,19.2437,2300.0
2014-03-31 13:35:00,21.75,21.75,21.65,21.67,60100.0,19.2437,19.2437,19.1552,19.1729,60100.0
2014-03-31 13:40:00,21.66,21.7,21.65,21.69,29500.0,19.1641,19.1995,19.1552,19.1906,29500.0
2014-03-31 13:45:00,21.69,21.7,21.66,21.67,21700.0,19.1906,19.1995,19.1641,19.1729,21700.0
2014-03-31 13:50:00,21.66,21.68,21.65,21.68,48800.0,19.1641,19.1818,19.1552,19.1818,48800.0
2014-03-31 13:55:00,21.68,21.68,21.63,21.65,32000.0,19.1818,19.1818,19.1375,19.1552,32000.0
2014-03-31 14:00:00,21.64,21.7,21.64,21.65,69900.0,19.1464,19.1995,19.1464,19.1552,69900.0
2014-03-31 14:05:00,21.65,21.67,21.63,21.65,38800.0,19.1552,19.1729,19.1375,19.1552,38800.0
2014-03-31 14:10:00,21.66,21.66,21.63,21.65,63400.0,19.1641,19.1641,19.1375,19.1552,63400.0
2014-03-31 14:15:00,21.66,21.67,21.64,21.64,46200.0,19.1641,19.1729,19.1464,19.1464,46200.0
2014-03-31 14:20:00,21.65,21.66,21.65,21.66,15400.0,19.1552,19.1641,19.1552,19.1641,15400.0
2014-03-31 14:25:00,21.66,21.66,21.63,21.63,21800.0,19.1641,19.1641,19.1375,19.1375,21800.0
2014-03-31 14:30:00,21.63,21.64,21.63,21.63,24900.0,19.1375,19.1464,19.1375,19.1375,24900.0
2014-03-31 14:35:00,21.63,21.65,21.63,21.64,34200.0,19.1375,19.1552,19.1375,19.1464,34200.0
2014-03-31 14:40:00,21.64,21.67,21.64,21.65,35900.0,19.1464,19.1729,19.1464,19.1552,35900.0
2014-03-31 14:45:00,21.65,21.69,21.64,21.69,24900.0,19.1552,19.1906,19.1464,19.1906,24900.0
2014-03-31 14:50:00,21.68,21.71,21.68,21.69,34400.0,19.1818,19.2083,19.1818,19.1906,34400.0
2014-03-31 14:55:00,21.69,21.72,21.68,21.72,18800.0,19.1906,19.2171,19.1818,19.2171,18800.0
2014-03-31 15:00:00,21.71,21.72,21.69,21.71,21900.0,19.2083,19.2171,19.1906,19.2083,21900.0
2014-03-31 15:05:00,21.7,21.72,21.7,21.71,8000.0,19.1995,19.2171,19.1995,19.2083,8000.0
2014-03-31 15:10:00,21.71,21.74,21.71,21.74,19200.0,19.2083,19.2348,19.2083,19.2348,19200.0
2014-03-31 15:15:00,21.74,21.75,21.72,21.73,48800.0,19.2348,19.2437,19.2171,19.226,48800.0
2014-03-31 15:20:00,21.73,21.75,21.72,21.75,36200.0,19.226,19.2437,19.2171,19.2437,36200.0
2014-03-31 15:25:00,21.75,21.76,21.74,21.75,49500.0,19.2437,19.2525,19.2348,19.2437,49500.0
2014-03-31 15:30:00,21.75,21.76,21.72,21.75,54800.0,19.2437,19.2525,19.2171,19.2437,54800.0
2014-03-31 15:35:00,21.75,21.77,21.73,21.76,52100.0,19.2437,19.2614,19.226,19.2525,52100.0
2014-03-31 15:40:00,21.75,21.77,21.72,21.72,94000.0,19.2437,19.2614,19.2171,19.2171,94000.0
2014-03-31 15:45:00,21.72,21.74,21.68,21.68,147500.0,19.2171,19.2348,19.1818,19.1818,147500.0
2014-03-31 15:50:00,21.68,21.69,21.65,21.69,372200.0,19.1818,19.1906,19.1552,19.1906,372200.0
2014-03-31 15:55:00,21.69,21.69,21.64,21.66,845700.0,19.1906,19.1906,19.1464,19.1641,845700.0
2014-04-01 09:30:00,21.72,21.83,21.67,21.82,78300.0,19.2171,19.3145,19.1729,19.3056,78300.0
2014-04-01 09:35:00,21.83,21.91,21.79,21.9,47800.0,19.3145,19.3853,19.2791,19.3764,47800.0
2014-04-01 09:40:00,21.91,21.98,21.86,21.86,54900.0,19.3853,19.4472,19.341,19.341,54900.0
2014-04-01 09:45:00,21.86,21.97,21.85,21.91,70000.0,19.341,19.4383,19.3322,19.3853,70000.0
2014-04-01 09:50:00,21.91,21.99,21.91,21.96,66100.0,19.3853,19.456,19.3853,19.4295,66100.0
2014-04-01 09:55:00,21.96,22.02,21.95,22.01,80700.0,19.4295,19.4826,19.4206,19.4737,80700.0
2014-04-01 10:00:00,22.01,22.05,22.0,22.05,135700.0,19.4737,19.5091,19.4649,19.5091,135700.0
2014-04-01 10:05:00,22.05,22.11,22.05,22.1,151900.0,19.5091,19.5622,19.5091,19.5534,151900.0
2014-04-01 10:10:00,22.1,22.11,22.0,22.04,109200.0,19.5534,19.5622,19.4649,19.5003,109200.0
2014-04-01 10:15:00,22.03,22.07,22.02,22.07,51400.0,19.4914,19.5268,19.4826,19.5268,51400.0
2014-04-01 10:20:00,22.06,22.08,22.02,22.05,41100.0,19.518,19.5357,19.4826,19.5091,41100.0
2014-04-01 10:25:00,22.04,22.06,22.0,22.03,30900.0,19.5003,19.518,19.4649,19.4914,30900.0
2014-04-01 10:30:00,22.03,22.06,22.02,22.05,19900.0,19.4914,19.518,19.4826,19.5091,19900.0
2014-04-01 10:35:00,22.05,22.14,22.05,22.14,47800.0,19.5091,19.5888,19.5091,19.5888,47800.0
2014-04-01 10:40:00,22.14,22.2,22.14,22.15,79300.0,19.5888,19.6418,19.5888,19.5976,79300.0
2014-04-01 10:45:00,22.16,22.17,22.1,22.1,38000.0,19.6064,19.6153,19.5534,19.5534,38000.0
2014-04-01 10:50:00,22.1,22.1,22.05,22.09,42200.0,19.5534,19.5534,19.5091,19.5445,42200.0
2014-04-01 10:55:00,22.09,22.17,22.08,22.15,46100.0,19.5445,19.6153,19.5357,19.5976,46100.0
2014-04-01 11:00:00,22.15,22.18,22.14,22.18,30100.0,19.5976,19.6241,19.5888,19.6241,30100.0
2014-04-01 11:05:00,22.17,22.17,22.13,22.13,19200.0,19.6153,19.6153,19.5799,19.5799,19200.0
2014-04-01 11:10:00,22.12,22.17,22.12,22.17,29300.0,19.5711,19.6153,19.5711,19.6153,29300.0
2014-04-01 11:15:00,22.18,22.22,22.17,22.19,48700.0,19.6241,19.6595,19.6153,19.633,48700.0
2014-04-01 11:20:00,22.19,22.22,22.17,22.21,37400.0,19.633,19.6595,19.6153,19.6507,37400.0
2014-04-01 11:25:00,22.22,22.24,22.22,22.24,67000.0,19.6595,19.6772,19.6595,19.6772,67000.0
2014-04-01 11:30:00,22.24,22.24,22.19,22.22,26900.0,19.6772,19.6772,19.633,19.6595,26900.0
2014-04-01 11:35:00,22.22,22.26,22.22,22.24,36900.0,19.6595,19.6949,19.6595,19.6772,36900.0
2014-04-01 11:40:00,22.24,22.3,22.23,22.3,72600.0,19.6772,19.7303,19.6684,19.7303,72600.0
2014-04-01 11:45:00,22.29,22.3,22.22,22.22,51000.0,19.7215,19.7303,19.6595,19.6595,51000.0
2014-04-01 11:50:00,22.22,22.23,22.19,22.22,34700.0,19.6595,19.6684,19.633,19.6595,34700.0
2014-04-01 11:55:00,22.22,22.25,22.18,22.18,48400.0,19.6595,19.6861,19.6241,19.6241,48400.0
2014-04-01 12:00:00,22.18,22.18,22.15,22.17,21600.0,19.6241,19.6241,19.5976,19.6153,21600.0
2014-04-01 12:05:00,22.16,22.18,22.16,22.16,15300.0,19.6064,19.6241,19.6064,19.6064,15300.0
2014-04-01 12:10:00,22.16,22.17,22.13,22.15,43800.0,19.6064,19.6153,19.5799,19.5976,43800.0
2014-04-01 12:15:00,22.14,22.19,22.14,22.19,20100.0,19.5888,19.633,19.5888,19.633,20100.0
2014-04-01 12:20:00,22.19,22.19,22.16,22.17,7100.0,19.633,19.633,19.6064,19.6153,7100.0
2014-04-01 12:25:00,22.17,22.2,22.15,22.19,19700.0,19.6153,19.6418,19.5976,19.633,19700.0
2014-04-01 12:30:00,22.19,22.2,22.16,22.17,16600.0,19.633,19.6418,19.6064,19.6153,16600.0
2014-04-01 12:35:00,22.17,22.18,22.17,22.18,15100.0,19.6153,19.6241,19.6153,19.6241,15100.0
2014-04-01 12:40:00,22.16,22.18,22.14,22.16,21700.0,19.6064,19.6241,19.5888,19.6064,21700.0
2014-04-01 12:45:00,22.16,22.18,22.1,22.1,25900.0,19.6064,19.6241,19.5534,19.5534,25900.0
2014-04-01 12:50:00,22.1,22.12,22.05,22.05,65200.0,19.5534,19.5711,19.5091,19.5091,65200.0
2014-04-01 12:55:00,22.04,22.06,22.01,22.02,28800.0,19.5003,19.518,19.4737,19.4826,28800.0
2014-04-01 13:00:00,22.02,22.03,21.96,21.98,66600.0,19.4826,19.4914,19.4295,19.4472,66600.0
2014-04-01 13:05:00,21.97,22.01,21.96,21.98,45900.0,19.4383,19.4737,19.4295,19.4472,45900.0
2014-04-01 13:10:00,21.98,22.0,21.94,21.94,27500.0,19.4472,19.4649,19.4118,19.4118,27500.0
2014-04-01 13:15:00,21.94,22.01,21.93,22.0,24300.0,19.4118,19.4737,19.4029,19.4649,24300.0
2014-04-01 13:20:00,22.01,22.02,22.0,22.02,34200.0,19.4737,19.4826,19.4649,19.4826,34200.0
2014-04-01 13:25:00,22.02,22.04,22.02,22.03,8000.0,19.4826,19.5003,19.4826,19.4914,8000.0
2014-04-01 13:30:00,22.02,22.03,22.0,22.0,16000.0,19.4826,19.4914,19.4649,19.4649,16000.0
2014-04-01 13:35:00,22.01,22.03,22.0,22.02,10600.0,19.4737,19.4914,19.4649,19.4826,10600.0
2014-04-01 13:40:00,22.02,22.04,22.02,22.04,12000.0,19.4826,19.5003,19.4826,19.5003,12000.0
2014-04-01 13:45:00,22.03,22.05,22.02,22.04,19100.0,19.4914,19.5091,19.4826,19.5003,19100.0
2014-04-01 13:50:00,22.04,22.11,22.04,22.1,26000.0,19.5003,19.5622,19.5003,19.5534,26000.0
2014-04-01 13:55:00,22.1,22.11,22.05,22.08,148500.0,19.5534,19.5622,19.5091,19.5357,148500.0
2014-04-01 14:00:00,22.08,22.08,22.05,22.08,12400.0,19.5357,19.5357,19.5091,19.5357,12400.0
2014-04-01 14:05:00,22.07,22.1,22.07,22.1,22200.0,19.5268,19.5534,19.5268,19.5534,22200.0
2014-04-01 14:10:00,22.1,22.1,22.08,22.09,42900.0,19.5534,19.5534,19.5357,19.5445,42900.0
2014-04-01 14:15:00,22.09,22.09,22.06,22.08,28800.0,19.5445,19.5445,19.518,19.5357,28800.0
2014-04-01 14:20:00,22.09,22.1,22.07,22.07,35700.0,19.5445,19.5534,19.5268,19.5268,35700.0
2014-04-01 14:25:00,22.06,22.07,22.05,22.07,20100.0,19.518,19.5268,19.5091,19.5268,20100.0
2014-04-01 14:30:00,22.07,22.09,22.05,22.05,34700.0,19.5268,19.5445,19.5091,19.5091,34700.0
2014-04-01 14:35:00,22.06,22.07,22.04,22.05,50600.0,19.518,19.5268,19.5003,19.5091,50600.0
2014-04-01 14:40:00,22.05,22.06,22.03,22.03,14100.0,19.5091,19.518,19.4914,19.4914,14100.0
2014-04-01 14:45:00,22.03,22.03,21.98,21.99,60000.0,19.4914,19.4914,19.4472,19.456,60000.0
2014-04-01 14:50:00,22.0,22.04,22.0,22.03,73500.0,19.4649,19.5003,19.4649,19.4914,73500.0
2014-04-01 14:55:00,22.03,22.04,22.02,22.03,11400.0,19.4914,19.5003,19.4826,19.4914,11400.0
2014-04-01 15:00:00,22.02,22.04,22.01,22.04,36500.0,19.4826,19.5003,19.4737,19.5003,36500.0
2014-04-01 15:05:00,22.04,22.05,22.03,22.05,30500.0,19.5003,19.5091,19.4914,19.5091,30500.0
2014-04-01 15:10:00,22.05,22.05,22.03,22.04,38300.0,19.5091,19.5091,19.4914,19.5003,38300.0
2014-04-01 15:15:00,22.05,22.06,22.03,22.04,68000.0,19.5091,19.518,19.4914,19.5003,68000.0
2014-04-01 15:20:00,22.04,22.05,22.03,22.03,32500.0,19.5003,19.5091,19.4914,19.4914,32500.0
2014-04-01 15:25:00,22.04,22.07,22.04,22.07,59800.0,19.5003,19.5268,19.5003,19.5268,59800.0
2014-04-01 15:30:00,22.07,22.07,22.04,22.04,75900.0,19.5268,19.5268,19.5003,19.5003,75900.0
2014-04-01 15:35:00,22.04,22.06,22.04,22.05,60700.0,19.5003,19.518,19.5003,19.5091,60700.0
2014-04-01 15:40:00,22.05,22.08,22.05,22.08,104500.0,19.5091,19.5357,19.5091,19.5357,104500.0
2014-04-01 15:45:00,22.07,22.14,22.07,22.11,163300.0,19.5268,19.5888,19.5268,19.5622,163300.0
2014-04-01 15:50:00,22.11,22.12,22.1,22.12,109900.0,19.5622,19.5711,19.5534,19.5711,109900.0
2014-04-01 15:55:00,22.12,22.15,22.1,22.14,488500.0,19.5711,19.5976,19.5534,19.5888,488500.0
2014-04-02 09:30:00,22.16,22.16,21.94,21.98,133100.0,19.6064,19.6064,19.4118,19.4472,133100.0
2014-04-02 09:35:00,21.98,21.98,21.82,21.91,122200.0,19.4472,19.4472,19.3056,19.3853,122200.0
2014-04-02 09:40:00,21.9,22.0,21.9,22.0,70200.0,19.3764,19.4649,19.3764,19.4649,70200.0
2014-04-02 09:45:00,22.0,22.0,21.96,21.97,57100.0,19.4649,19.4649,19.4295,19.4383,57100.0
2014-04-02 09:50:00,21.96,22.01,21.95,22.0,105400.0,19.4295,19.4737,19.4206,19.4649,105400.0
2014-04-02 09:55:00,22.01,22.01,21.94,21.95,66300.0,19.4737,19.4737,19.4118,19.4206,66300.0
2014-04-02 10:00:00,21.96,22.03,21.94,22.02,117100.0,19.4295,19.4914,19.4118,19.4826,117100.0
2014-04-02 10:05:00,22.02,22.1,22.02,22.1,46300.0,19.4826,19.5534,19.4826,19.5534,46300.0
2014-04-02 10:10:00,22.09,22.09,21.99,21.99,41600.0,19.5445,19.5445,19.456,19.456,41600.0
2014-04-02 10:15:00,21.99,22.03,21.96,22.02,33400.0,19.456,19.4914,19.4295,19.4826,33400.0
2014-04-02 10:20:00,22.01,22.09,22.0,22.05,167900.0,19.4737,19.5445,19.4649,19.5091,167900.0
2014-04-02 10:25:00,22.05,22.1,22.05,22.1,34600.0,19.5091,19.5534,19.5091,19.5534,34600.0
2014-04-02 10:30:00,22.1,22.12,22.07,22.11,77800.0,19.5534,19.5711,19.5268,19.5622,77800.0
2014-04-02 10:35:00,22.12,22.16,22.1,22.11,41600.0,19.5711,19.6064,19.5534,19.5622,41600.0
2014-04-02 10:40:00,22.12,22.12,22.09,22.11,23800.0,19.5711,19.5711,19.5445,19.5622,23800.0
2014-04-02 10:45:00,22.11,22.12,22.08,22.11,20200.0,19.5622,19.5711,19.5357,19.5622,20200.0
2014-04-02 10:50:00,22.12,22.16,22.12,22.16,12900.0,19.5711,19.6064,19.5711,19.6064,12900.0
2014-04-02 10:55:00,22.16,22.17,22.14,22.17,38700.0,19.6064,19.6153,19.5888,19.6153,38700.0
2014-04-02 11:00:00,22.18,22.2,22.16,22.2,27500.0,19.6241,19.6418,19.6064,19.6418,27500.0
2014-04-02 11:05:00,22.2,22.26,22.19,22.25,45600.0,19.6418,19.6949,19.633,19.6861,45600.0
2014-04-02 11:10:00,22.26,22.26,22.23,22.24,35500.0,19.6949,19.6949,19.6684,19.6772,35500.0
2014-04-02 11:15:00,22.24,22.25,22.21,22.21,51400.0,19.6772,19.6861,19.6507,19.6507,51400.0
2014-04-02 11:20:00,22.21,22.31,22.21,22.3,41700.0,19.6507,19.7392,19.6507,19.7303,41700.0
2014-04-02 11:25:00,22.3,22.33,22.25,22.31,40500.0,19.7303,19.7569,19.6861,19.7392,40500.0
2014-04-02 11:30:00,22.31,22.34,22.28,22.34,44600.0,19.7392,19.7657,19.7126,19.7657,44600.0
2014-04-02 11:35:00,22.34,22.36,22.32,22.33,66800.0,19.7657,19.7834,19.748,19.7569,66800.0
2014-04-02 11:40:00,22.32,22.33,22.3,22.32,27700.0,19.748,19.7569,19.7303,19.748,27700.0
2014-04-02 11:45:00,22.31,22.32,22.28,22.3,22800.0,19.7392,19.748,19.7126,19.7303,22800.0
2014-04-02 11:50:00,22.31,22.32,22.29,22.32,13800.0,19.7392,19.748,19.7215,19.748,13800.0
2014-04-02 11:55:00,22.32,22.34,22.3,22.31,16800.0,19.748,19.7657,19.7303,19.7392,16800.0
2014-04-02 12:00:00,22.3,22.3,22.22,22.22,39700.0,19.7303,19.7303,19.6595,19.6595,39700.0
2014-04-02 12:05:00,22.23,22.29,22.23,22.28,18400.0,19.6684,19.7215,19.6684,19.7126,18400.0
2014-04-02 12:10:00,22.27,22.28,22.26,22.28,19600.0,19.7038,19.7126,19.6949,19.7126,19600.0
2014-04-02 12:15:00,22.28,22.29,22.24,22.24,25500.0,19.7126,19.7215,19.6772,19.6772,25500.0
2014-04-02 12:20:00,22.24,22.27,22.23,22.26,15200.0,19.6772,19.7038,19.6684,19.6949,15200.0
2014-04-02 12:25:00,22.26,22.27,22.23,22.25,13100.0,19.6949,19.7038,19.6684,19.6861,13100.0
2014-04-02 12:30:00,22.24,22.26,22.23,22.26,10700.0,19.6772,19.6949,19.6684,19.6949,10700.0
2014-04-02 12:35:00,22.26,22.27,22.24,22.25,15000.0,19.6949,19.7038,19.6772,19.6861,15000.0
2014-04-02 12:40:00,22.25,22.28,22.24,22.26,11900.0,19.6861,19.7126,19.6772,19.6949,11900.0
2014-04-02 12:45:00,22.26,22.27,22.25,22.26,26400.0,19.6949,19.7038,19.6861,19.6949,26400.0
2014-04-02 12:50:00,22.26,22.29,22.26,22.28,25900.0,19.6949,19.7215,19.6949,19.7126,25900.0
2014-04-02 12:55:00,22.28,22.29,22.26,22.26,9000.0,19.7126,19.7215,19.6949,19.6949,9000.0
2014-04-02 13:00:00,22.26,22.27,22.25,22.26,17700.0,19.6949,19.7038,19.6861,19.6949,17700.0
2014-04-02 13:05:00,22.27,22.27,22.23,22.23,6600.0,19.7038,19.7038,19.6684,19.6684,6600.0
2014-04-02 13:10:00,22.23,22.23,22.19,22.2,23000.0,19.6684,19.6684,19.633,19.6418,23000.0
2014-04-02 13:15:00,22.21,22.21,22.2,22.21,14100.0,19.6507,19.6507,19.6418,19.6507,14100.0
2014-04-02 13:20:00,22.21,22.22,22.2,22.2,31800.0,19.6507,19.6595,19.6418,19.6418,31800.0
2014-04-02 13:25:00,22.2,22.22,22.19,22.22,17900.0,19.6418,19.6595,19.633,19.6595,17900.0
2014-04-02 13:30:00,22.22,22.22,22.2,22.22,15000.0,19.6595,19.6595,19.6418,19.6595,15000.0
2014-04-02 13:35:00,22.21,22.25,22.19,22.2,27400.0,19.6507,19.6861,19.633,19.6418,27400.0
2014-04-02 13:40:00,22.2,22.23,22.19,22.21,18800.0,19.6418,19.6684,19.633,19.6507,18800.0
2014-04-02 13:45:00,22.2,22.2,22.17,22.18,30200.0,19.6418,19.6418,19.6153,19.6241,30200.0
2014-04-02 13:50:00,22.18,22.19,22.17,22.18,5300.0,19.6241,19.633,19.6153,19.6241,5300.0
2014-04-02 13:55:00,22.18,22.2,22.17,22.2,18300.0,19.6241,19.6418,19.6153,19.6418,18300.0
2014-04-02 14:00:00,22.19,22.21,22.19,22.21,14400.0,19.633,19.6507,19.633,19.6507,14400.0
2014-04-02 14:05:00,22.21,22.24,22.21,22.22,12600.0,19.6507,19.6772,19.6507,19.6595,12600.0
2014-04-02 14:10:00,22.22,22.27,22.21,22.27,15100.0,19.6595,19.7038,19.6507,19.7038,15100.0
2014-04-02 14:15:00,22.27,22.28,22.25,22.26,17800.0,19.7038,19.7126,19.6861,19.6949,17800.0
2014-04-02 14:20:00,22.26,22.29,22.25,22.28,14800.0,19.6949,19.7215,19.6861,19.7126,14800.0
2014-04-02 14:25:00,22.28,22.28,22.24,22.26,23500.0,19.7126,19.7126,19.6772,19.6949,23500.0
2014-04-02 14:30:00,22.25,22.27,22.24,22.27,28400.0,19.6861,19.7038,19.6772,19.7038,28400.0
2014-04-02 14:35:00,22.27,22.3,22.27,22.29,15500.0,19.7038,19.7303,19.7038,19.7215,15500.0
2014-04-02 14:40:00,22.28,22.29,22.26,22.26,16500.0,19.7126,19.7215,19.6949,19.6949,16500.0
2014-04-02 14:45:00,22.26,22.28,22.25,22.27,25600.0,19.6949,19.7126,19.6861,19.7038,25600.0
2014-04-02 14:50:00,22.27,22.28,22.26,22.27,11100.0,19.7038,19.7126,19.6949,19.7038,11100.0
2014-04-02 14:55:00,22.26,22.28,22.24,22.28,41400.0,19.6949,19.7126,19.6772,19.7126,41400.0
2014-04-02 15:00:00,22.28,22.28,22.26,22.27,11800.0,19.7126,19.7126,19.6949,19.7038,11800.0
2014-04-02 15:05:00,22.27,22.29,22.26,22.28,33500.0,19.7038,19.7215,19.6949,19.7126,33500.0
2014-04-02 15:10:00,22.27,22.29,22.26,22.29,26900.0,19.7038,19.7215,19.6949,19.7215,26900.0
2014-04-02 15:15:00,22.28,22.29,22.26,22.27,23600.0,19.7126,19.7215,19.6949,19.7038,23600.0
2014-04-02 15:20:00,22.27,22.28,22.25,22.28,22600.0,19.7038,19.7126,19.6861,19.7126,22600.0
2014-04-02 15:25:00,22.28,22.31,22.26,22.31,35600.0,19.7126,19.7392,19.6949,19.7392,35600.0
2014-04-02 15:30:00,22.3,22.31,22.26,22.29,57600.0,19.7303,19.7392,19.6949,19.7215,57600.0
2014-04-02 15:35:00,22.29,22.3,22.27,22.28,39100.0,19.7215,19.7303,19.7038,19.7126,39100.0
2014-04-02 15:40:00,22.29,22.29,22.26,22.29,62900.0,19.7215,19.7215,19.6949,19.7215,62900.0
2014-04-02 15:45:00,22.29,22.3,22.25,22.27,69200.0,19.7215,19.7303,19.6861,19.7038,69200.0
2014-04-02 15:50:00,22.26,22.27,22.24,22.25,93700.0,19.6949,19.7038,19.6772,19.6861,93700.0
2014-04-02 15:55:00,22.26,22.27,22.23,22.24,152000.0,19.6949,19.7038,19.6684,19.6772,152000.0
2014-04-03 09:30:00,22.26,22.27,22.02,22.06,79300.0,19.6949,19.7038,19.4826,19.518,79300.0
2014-04-03 09:35:00,22.06,22.11,22.02,22.1,33900.0,19.518,19.5622,19.4826,19.5534,33900.0
2014-04-03 09:40:00,22.08,22.22,22.02,22.02,34400.0,19.5357,19.6595,19.4826,19.4826,34400.0
2014-04-03 09:45:00,22.02,22.05,21.93,21.96,41400.0,19.4826,19.5091,19.4029,19.4295,41400.0
2014-04-03 09:50:00,21.98,22.02,21.95,22.02,46000.0,19.4472,19.4826,19.4206,19.4826,46000.0
2014-04-03 09:55:00,22.02,22.06,21.99,22.06,26100.0,19.4826,19.518,19.456,19.518,26100.0
2014-04-03 10:00:00,22.06,22.11,22.01,22.1,39500.0,19.518,19.5622,19.4737,19.5534,39500.0
2014-04-03 10:05:00,22.1,22.13,22.03,22.1,93300.0,19.5534,19.5799,19.4914,19.5534,93300.0
2014-04-03 10:10:00,22.09,22.21,22.09,22.21,58600.0,19.5445,19.6507,19.5445,19.6507,58600.0
2014-04-03 10:15:00,22.21,22.23,22.18,22.22,40900.0,19.6507,19.6684,19.6241,19.6595,40900.0
2014-04-03 10:20:00,22.22,22.29,22.22,22.24,53200.0,19.6595,19.7215,19.6595,19.6772,53200.0
2014-04-03 10:25:00,22.24,22.26,22.22,22.23,30600.0,19.6772,19.6949,19.6595,19.6684,30600.0
2014-04-03 10:30:00,22.24,22.32,22.24,22.27,35900.0,19.6772,19.748,19.6772,19.7038,35900.0
2014-04-03 10:35:00,22.27,22.3,22.23,22.24,41800.0,19.7038,19.7303,19.6684,19.6772,41800.0
2014-04-03 10:40:00,22.24,22.31,22.23,22.23,43700.0,19.6772,19.7392,19.6684,19.6684,43700.0
2014-04-03 10:45:00,22.24,22.28,22.23,22.26,22100.0,19.6772,19.7126,19.6684,19.6949,22100.0
2014-04-03 10:50:00,22.27,22.3,22.26,22.29,21100.0,19.7038,19.7303,19.6949,19.7215,21100.0
2014-04-03 10:55:00,22.28,22.35,22.27,22.34,17300.0,19.7126,19.7746,19.7038,19.7657,17300.0
2014-04-03 11:00:00,22.34,22.35,22.29,22.3,30500.0,19.7657,19.7746,19.7215,19.7303,30500.0
2014-04-03 11:05:00,22.3,22.3,22.25,22.25,33200.0,19.7303,19.7303,19.6861,19.6861,33200.0
2014-04-03 11:10:00,22.24,22.26,22.22,22.23,40600.0,19.6772,19.6949,19.6595,19.6684,40600.0
2014-04-03 11:15:00,22.23,22.26,22.23,22.26,33300.0,19.6684,19.6949,19.6684,19.6949,33300.0
2014-04-03 11:20:00,22.26,22.27,22.21,22.23,23100.0,19.6949,19.7038,19.6507,19.6684,23100.0
2014-04-03 11:25:00,22.23,22.3,22.22,22.29,51800.0,19.6684,19.7303,19.6595,19.7215,51800.0
2014-04-03 11:30:00,22.28,22.3,22.25,22.28,37300.0,19.7126,19.7303,19.6861,19.7126,37300.0
2014-04-03 11:35:00,22.28,22.32,22.27,22.3,27300.0,19.7126,19.748,19.7038,19.7303,27300.0
2014-04-03 11:40:00,22.3,22.3,22.25,22.27,28800.0,19.7303,19.7303,19.6861,19.7038,28800.0
2014-04-03 11:45:00,22.27,22.28,22.24,22.26,22500.0,19.7038,19.7126,19.6772,19.6949,22500.0
2014-04-03 11:50:00,22.27,22.29,22.25,22.26,14200.0,19.7038,19.7215,19.6861,19.6949,14200.0
2014-04-03 11:55:00,22.26,22.31,22.26,22.29,42100.0,19.6949,19.7392,19.6949,19.7215,42100.0
2014-04-03 12:00:00,22.29,22.32,22.27,22.32,12200.0,19.7215,19.748,19.7038,19.748,12200.0
2014-04-03 12:05:00,22.32,22.33,22.29,22.3,19400.0,19.748,19.7569,19.7215,19.7303,19400.0
2014-04-03 12:10:00,22.3,22.32,22.28,22.28,15500.0,19.7303,19.748,19.7126,19.7126,15500.0
2014-04-03 12:15:00,22.29,22.29,22.26,22.29,24200.0,19.7215,19.7215,19.6949,19.7215,24200.0
2014-04-03 12:20:00,22.28,22.3,22.26,22.28,18400.0,19.7126,19.7303,19.6949,19.7126,18400.0
2014-04-03 12:25:00,22.29,22.29,22.25,22.26,37200.0,19.7215,19.7215,19.6861,19.6949,37200.0
2014-04-03 12:30:00,22.26,22.26,22.22,22.24,38500.0,19.6949,19.6949,19.6595,19.6772,38500.0
2014-04-03 12:35:00,22.23,22.24,22.21,22.24,23200.0,19.6684,19.6772,19.6507,19.6772,23200.0
2014-04-03 12:40:00,22.23,22.26,22.22,22.25,16900.0,19.6684,19.6949,19.6595,19.6861,16900.0
2014-04-03 12:45:00,22.25,22.27,22.24,22.24,21900.0,19.6861,19.7038,19.6772,19.6772,21900.0
2014-04-03 12:50:00,22.25,22.28,22.25,22.26,7400.0,19.6861,19.7126,19.6861,19.6949,7400.0
2014-04-03 12:55:00,22.26,22.29,22.26,22.28,97300.0,19.6949,19.7215,19.6949,19.7126,97300.0
2014-04-03 13:00:00,22.27,22.33,22.27,22.32,23600.0,19.7038,19.7569,19.7038,19.748,23600.0
2014-04-03 13:05:00,22.32,22.32,22.3,22.31,22500.0,19.748,19.748,19.7303,19.7392,22500.0
2014-04-03 13:10:00,22.31,22.36,22.3,22.36,41000.0,19.7392,19.7834,19.7303,19.7834,41000.0
2014-04-03 13:15:00,22.36,22.39,22.35,22.37,49700.0,19.7834,19.8099,19.7746,19.7922,49700.0
2014-04-03 13:20:00,22.37,22.37,22.36,22.37,4400.0,19.7922,19.7922,19.7834,19.7922,4400.0
2014-04-03 13:25:00,22.36,22.38,22.36,22.37,19900.0,19.7834,19.8011,19.7834,19.7922,19900.0
2014-04-03 13:30:00,22.37,22.39,22.36,22.39,59400.0,19.7922,19.8099,19.7834,19.8099,59400.0
2014-04-03 13:35:00,22.39,22.41,22.37,22.4,86300.0,19.8099,19.8276,19.7922,19.8188,86300.0
2014-04-03 13:40:00,22.41,22.42,22.4,22.41,41000.0,19.8276,19.8365,19.8188,19.8276,41000.0
2014-04-03 13:45:00,22.4,22.44,22.4,22.41,44500.0,19.8188,19.8542,19.8188,19.8276,44500.0
2014-04-03 13:50:00,22.41,22.42,22.4,22.4,35300.0,19.8276,19.8365,19.8188,19.8188,35300.0
2014-04-03 13:55:00,22.4,22.41,22.36,22.38,100400.0,19.8188,19.8276,19.7834,19.8011,100400.0
2014-04-03 14:00:00,22.39,22.39,22.36,22.36,17700.0,19.8099,19.8099,19.7834,19.7834,17700.0
2014-04-03 14:05:00,22.36,22.39,22.35,22.37,38900.0,19.7834,19.8099,19.7746,19.7922,38900.0
2014-04-03 14:10:00,22.37,22.39,22.37,22.37,31000.0,19.7922,19.8099,19.7922,19.7922,31000.0
2014-04-03 14:15:00,22.37,22.4,22.36,22.4,36200.0,19.7922,19.8188,19.7834,19.8188,36200.0
2014-04-03 14:20:00,22.39,22.4,22.38,22.39,13700.0,19.8099,19.8188,19.8011,19.8099,13700.0
2014-04-03 14:25:00,22.39,22.39,22.36,22.36,33100.0,19.8099,19.8099,19.7834,19.7834,33100.0
2014-04-03 14:30:00,22.37,22.4,22.36,22.39,60800.0,19.7922,19.8188,19.7834,19.8099,60800.0
2014-04-03 14:35:00,22.39,22.4,22.34,22.35,31000.0,19.8099,19.8188,19.7657,19.7746,31000.0
2014-04-03 14:40:00,22.35,22.39,22.34,22.38,25200.0,19.7746,19.8099,19.7657,19.8011,25200.0
2014-04-03 14:45:00,22.39,22.41,22.37,22.4,40700.0,19.8099,19.8276,19.7922,19.8188,40700.0
2014-04-03 14:50:00,22.41,22.42,22.4,22.41,17000.0,19.8276,19.8365,19.8188,19.8276,17000.0
2014-04-03 14:55:00,22.41,22.43,22.4,22.43,43000.0,19.8276,19.8453,19.8188,19.8453,43000.0
2014-04-03 15:00:00,22.43,22.43,22.42,22.43,13700.0,19.8453,19.8453,19.8365,19.8453,13700.0
2014-04-03 15:05:00,22.43,22.43,22.42,22.43,16300.0,19.8453,19.8453,19.8365,19.8453,16300.0
2014-04-03 15:10:00,22.43,22.43,22.4,22.4,34700.0,19.8453,19.8453,19.8188,19.8188,34700.0
2014-04-03 15:15:00,22.41,22.41,22.4,22.41,18400.0,19.8276,19.8276,19.8188,19.8276,18400.0
2014-04-03 15:20:00,22.41,22.41,22.4,22.41,25100.0,19.8276,19.8276,19.8188,19.8276,25100.0
2014-04-03 15:25:00,22.41,22.45,22.4,22.45,45900.0,19.8276,19.863,19.8188,19.863,45900.0
2014-04-03 15:30:00,22.45,22.46,22.44,22.45,57400.0,19.863,19.8719,19.8542,19.863,57400.0
2014-04-03 15:35:00,22.45,22.46,22.44,22.46,44800.0,19.863,19.8719,19.8542,19.8719,44800.0
2014-04-03 15:40:00,22.46,22.48,22.46,22.46,88600.0,19.8719,19.8896,19.8719,19.8719,88600.0
2014-04-03 15:45:00,22.47,22.48,22.46,22.48,71800.0,19.8807,19.8896,19.8719,19.8896,71800.0
2014-04-03 15:50:00,22.48,22.48,22.45,22.45,121400.0,19.8896,19.8896,19.863,19.863,121400.0
2014-04-03 15:55:00,22.45,22.46,22.43,22.44,239700.0,19.863,19.8719,19.8453,19.8542,239700.0
2014-04-04 09:30:00,22.52,22.58,22.47,22.53,97800.0,19.925,19.978,19.8807,19.9338,97800.0
2014-04-04 09:35:00,22.5,22.76,22.46,22.76,105700.0,19.9073,20.1373,19.8719,20.1373,105700.0
2014-04-04 09:40:00,22.76,22.86,22.71,22.84,118100.0,20.1373,20.2258,20.0931,20.2081,118100.0
2014-04-04 09:45:00,22.85,22.96,22.82,22.89,138600.0,20.2169,20.3143,20.1904,20.2523,138600.0
2014-04-04 09:50:00,22.88,22.88,22.73,22.73,83500.0,20.2435,20.2435,20.1108,20.1108,83500.0
2014-04-04 09:55:00,22.74,22.93,22.71,22.88,66300.0,20.1196,20.2877,20.0931,20.2435,66300.0
2014-04-04 10:00:00,22.87,22.88,22.83,22.86,75800.0,20.2346,20.2435,20.1992,20.2258,75800.0
2014-04-04 10:05:00,22.86,22.94,22.86,22.91,62800.0,20.2258,20.2966,20.2258,20.27,62800.0
2014-04-04 10:10:00,22.92,22.95,22.9,22.94,61900.0,20.2789,20.3054,20.2612,20.2966,61900.0
2014-04-04 10:15:00,22.93,22.96,22.88,22.96,104400.0,20.2877,20.3143,20.2435,20.3143,104400.0
2014-04-04 10:20:00,22.96,23.03,22.95,23.03,81800.0,20.3143,20.3762,20.3054,20.3762,81800.0
2014-04-04 10:25:00,23.03,23.07,23.01,23.06,60200.0,20.3762,20.4116,20.3585,20.4027,60200.0
2014-04-04 10:30:00,23.05,23.08,22.99,23.0,63600.0,20.3939,20.4204,20.3408,20.3497,63600.0
2014-04-04 10:35:00,22.99,23.01,22.95,22.96,59300.0,20.3408,20.3585,20.3054,20.3143,59300.0
2014-04-04 10:40:00,22.96,23.0,22.93,22.96,54800.0,20.3143,20.3497,20.2877,20.3143,54800.0
2014-04-04 10:45:00,22.96,23.06,22.96,23.06,123600.0,20.3143,20.4027,20.3143,20.4027,123600.0
2014-04-04 10:50:00,23.06,23.09,23.05,23.07,53500.0,20.4027,20.4293,20.3939,20.4116,53500.0
2014-04-04 10:55:00,23.07,23.09,23.05,23.07,83000.0,20.4116,20.4293,20.3939,20.4116,83000.0
2014-04-04 11:00:00,23.06,23.1,23.02,23.06,211900.0,20.4027,20.4381,20.3673,20.4027,211900.0
2014-04-04 11:05:00,23.06,23.07,22.93,22.93,106200.0,20.4027,20.4116,20.2877,20.2877,106200.0
2014-04-04 11:10:00,22.93,22.93,22.87,22.89,106300.0,20.2877,20.2877,20.2346,20.2523,106300.0
2014-04-04 11:15:00,22.88,22.88,22.82,22.83,38900.0,20.2435,20.2435,20.1904,20.1992,38900.0
2014-04-04 11:20:00,22.82,22.86,22.79,22.79,54100.0,20.1904,20.2258,20.1638,20.1638,54100.0
2014-04-04 11:25:00,22.79,22.81,22.76,22.79,42000.0,20.1638,20.1815,20.1373,20.1638,42000.0
2014-04-04 11:30:00,22.8,22.89,22.8,22.85,77500.0,20.1727,20.2523,20.1727,20.2169,77500.0
2014-04-04 11:35:00,22.84,22.85,22.76,22.79,36700.0,20.2081,20.2169,20.1373,20.1638,36700.0
2014-04-04 11:40:00,22.79,22.79,22.68,22.68,44900.0,20.1638,20.1638,20.0665,20.0665,44900.0
2014-04-04 11:45:00,22.69,22.7,22.65,22.66,39100.0,20.0754,20.0842,20.04,20.0488,39100.0
2014-04-04 11:50:00,22.66,22.67,22.63,22.65,52100.0,20.0488,20.0577,20.0223,20.04,52100.0
2014-04-04 11:55:00,22.65,22.71,22.65,22.71,37900.0,20.04,20.0931,20.04,20.0931,37900.0
2014-04-04 12:00:00,22.7,22.71,22.62,22.62,53000.0,20.0842,20.0931,20.0134,20.0134,53000.0
2014-04-04 12:05:00,22.62,22.62,22.57,22.58,54900.0,20.0134,20.0134,19.9692,19.978,54900.0
2014-04-04 12:10:00,22.57,22.57,22.52,22.53,63900.0,19.9692,19.9692,19.925,19.9338,63900.0
2014-04-04 12:15:00,22.53,22.6,22.51,22.56,47000.0,19.9338,19.9957,19.9161,19.9604,47000.0
2014-04-04 12:20:00,22.56,22.58,22.55,22.56,21800.0,19.9604,19.978,19.9515,19.9604,21800.0
2014-04-04 12:25:00,22.55,22.56,22.51,22.51,39400.0,19.9515,19.9604,19.9161,19.9161,39400.0
2014-04-04 12:30:00,22.51,22.54,22.48,22.48,51200.0,19.9161,19.9427,19.8896,19.8896,51200.0
2014-04-04 12:35:00,22.48,22.49,22.45,22.48,41100.0,19.8896,19.8984,19.863,19.8896,41100.0
2014-04-04 12:40:00,22.48,22.51,22.47,22.5,21600.0,19.8896,19.9161,19.8807,19.9073,21600.0
2014-04-04 12:45:00,22.5,22.52,22.47,22.5,43200.0,19.9073,19.925,19.8807,19.9073,43200.0
2014-04-04 12:50:00,22.5,22.5,22.43,22.43,32200.0,19.9073,19.9073,19.8453,19.8453,32200.0
2014-04-04 12:55:00,22.43,22.43,22.39,22.43,56900.0,19.8453,19.8453,19.8099,19.8453,56900.0
2014-04-04 13:00:00,22.42,22.45,22.36,22.38,65900.0,19.8365,19.863,19.7834,19.8011,65900.0
2014-04-04 13:05:00,22.38,22.4,22.34,22.36,82500.0,19.8011,19.8188,19.7657,19.7834,82500.0
2014-04-04 13:10:00,22.36,22.37,22.31,22.31,67000.0,19.7834,19.7922,19.7392,19.7392,67000.0
2014-04-04 13:15:00,22.32,22.42,22.31,22.42,149400.0,19.748,19.8365,19.7392,19.8365,149400.0
2014-04-04 13:20:00,22.42,22.44,22.41,22.42,55500.0,19.8365,19.8542,19.8276,19.8365,55500.0
2014-04-04 13:25:00,22.43,22.48,22.42,22.48,76000.0,19.8453,19.8896,19.8365,19.8896,76000.0
2014-04-04 13:30:00,22.48,22.5,22.47,22.48,89800.0,19.8896,19.9073,19.8807,19.8896,89800.0
2014-04-04 13:35:00,22.49,22.53,22.48,22.53,67600.0,19.8984,19.9338,19.8896,19.9338,67600.0
2014-04-04 13:40:00,22.53,22.59,22.53,22.59,663300.0,19.9338,19.9869,19.9338,19.9869,663300.0
2014-04-04 13:45:00,22.59,22.62,22.59,22.6,80500.0,19.9869,20.0134,19.9869,19.9957,80500.0
2014-04-04 13:50:00,22.6,22.61,22.53,22.53,105600.0,19.9957,20.0046,19.9338,19.9338,105600.0
2014-04-04 13:55:00,22.53,22.54,22.45,22.45,123100.0,19.9338,19.9427,19.863,19.863,123100.0
2014-04-04 14:00:00,22.46,22.48,22.39,22.39,60900.0,19.8719,19.8896,19.8099,19.8099,60900.0
2014-04-04 14:05:00,22.39,22.4,22.3,22.3,77200.0,19.8099,19.8188,19.7303,19.7303,77200.0
2014-04-04 14:10:00,22.3,22.34,22.29,22.33,51300.0,19.7303,19.7657,19.7215,19.7569,51300.0
2014-04-04 14:15:00,22.33,22.36,22.33,22.33,48400.0,19.7569,19.7834,19.7569,19.7569,48400.0
2014-04-04 14:20:00,22.33,22.35,22.3,22.3,59500.0,19.7569,19.7746,19.7303,19.7303,59500.0
2014-04-04 14:25:00,22.32,22.32,22.25,22.25,42700.0,19.748,19.748,19.6861,19.6861,42700.0
2014-04-04 14:30:00,22.24,22.24,22.2,22.21,54000.0,19.6772,19.6772,19.6418,19.6507,54000.0
2014-04-04 14:35:00,22.21,22.21,22.14,22.17,143500.0,19.6507,19.6507,19.5888,19.6153,143500.0
2014-04-04 14:40:00,22.18,22.21,22.17,22.21,55100.0,19.6241,19.6507,19.6153,19.6507,55100.0
2014-04-04 14:45:00,22.21,22.23,22.16,22.22,60300.0,19.6507,19.6684,19.6064,19.6595,60300.0
2014-04-04 14:50:00,22.22,22.29,22.21,22.29,74500.0,19.6595,19.7215,19.6507,19.7215,74500.0
2014-04-04 14:55:00,22.29,22.31,22.27,22.31,36000.0,19.7215,19.7392,19.7038,19.7392,36000.0
2014-04-04 15:00:00,22.31,22.33,22.29,22.3,82900.0,19.7392,19.7569,19.7215,19.7303,82900.0
2014-04-04 15:05:00,22.29,22.3,22.29,22.29,38500.0,19.7215,19.7303,19.7215,19.7215,38500.0
2014-04-04 15:10:00,22.29,22.38,22.29,22.38,99200.0,19.7215,19.8011,19.7215,19.8011,99200.0
2014-04-04 15:15:00,22.37,22.44,22.36,22.44,119000.0,19.7922,19.8542,19.7834,19.8542,119000.0
2014-04-04 15:20:00,22.44,22.45,22.42,22.43,73100.0,19.8542,19.863,19.8365,19.8453,73100.0
2014-04-04 15:25:00,22.43,22.44,22.38,22.38,108200.0,19.8453,19.8542,19.8011,19.8011,108200.0
2014-04-04 15:30:00,22.38,22.39,22.33,22.35,95700.0,19.8011,19.8099,19.7569,19.7746,95700.0
2014-04-04 15:35:00,22.34,22.36,22.31,22.32,87500.0,19.7657,19.7834,19.7392,19.748,87500.0
2014-04-04 15:40:00,22.32,22.35,22.32,22.33,73000.0,19.748,19.7746,19.748,19.7569,73000.0
2014-04-04 15:45:00,22.32,22.35,22.3,22.35,229700.0,19.748,19.7746,19.7303,19.7746,229700.0
2014-04-04 15:50:00,22.35,22.35,22.32,22.35,137300.0,19.7746,19.7746,19.748,19.7746,137300.0
2014-04-04 15:55:00,22.35,22.36,22.3,22.32,270100.0,19.7746,19.7834,19.7303,19.748,270100.0
2014-04-07 09:30:00,22.1,22.2,22.04,22.1,179600.0,19.5534,19.6418,19.5003,19.5534,179600.0
2014-04-07 09:35:00,22.12,22.19,22.01,22.08,93800.0,19.5711,19.633,19.4737,19.5357,93800.0
2014-04-07 09:40:00,22.08,22.1,22.01,22.04,160500.0,19.5357,19.5534,19.4737,19.5003,160500.0
2014-04-07 09:45:00,22.05,22.07,21.98,22.07,99100.0,19.5091,19.5268,19.4472,19.5268,99100.0
2014-04-07 09:50:00,22.07,22.18,22.06,22.15,84500.0,19.5268,19.6241,19.518,19.5976,84500.0
2014-04-07 09:55:00,22.16,22.18,22.11,22.13,60800.0,19.6064,19.6241,19.5622,19.5799,60800.0
2014-04-07 10:00:00,22.14,22.14,22.04,22.07,123000.0,19.5888,19.5888,19.5003,19.5268,123000.0
2014-04-07 10:05:00,22.07,22.07,21.96,21.97,119900.0,19.5268,19.5268,19.4295,19.4383,119900.0
2014-04-07 10:10:00,21.98,22.03,21.94,21.95,126700.0,19.4472,19.4914,19.4118,19.4206,126700.0
2014-04-07 10:15:00,21.94,21.94,21.81,21.89,110200.0,19.4118,19.4118,19.2968,19.3676,110200.0
2014-04-07 10:20:00,21.89,21.89,21.83,21.86,79200.0,19.3676,19.3676,19.3145,19.341,79200.0
2014-04-07 10:25:00,21.86,21.9,21.82,21.84,191800.0,19.341,19.3764,19.3056,19.3233,191800.0
2014-04-07 10:30:00,21.85,21.86,21.8,21.81,101200.0,19.3322,19.341,19.2879,19.2968,101200.0
2014-04-07 10:35:00,21.81,21.82,21.76,21.77,81300.0,19.2968,19.3056,19.2525,19.2614,81300.0
2014-04-07 10:40:00,21.77,21.8,21.74,21.79,75500.0,19.2614,19.2879,19.2348,19.2791,75500.0
2014-04-07 10:45:00,21.78,21.78,21.71,21.72,38400.0,19.2702,19.2702,19.2083,19.2171,38400.0
2014-04-07 10:50:00,21.72,21.72,21.65,21.67,70900.0,19.2171,19.2171,19.1552,19.1729,70900.0
2014-04-07 10:55:00,21.67,21.68,21.59,21.68,102900.0,19.1729,19.1818,19.1021,19.1818,102900.0
2014-04-07 11:00:00,21.67,21.73,21.65,21.72,59900.0,19.1729,19.226,19.1552,19.2171,59900.0
2014-04-07 11:05:00,21.71,21.76,21.7,21.74,35700.0,19.2083,19.2525,19.1995,19.2348,35700.0
2014-04-07 11:10:00,21.75,21.75,21.71,21.71,24500.0,19.2437,19.2437,19.2083,19.2083,24500.0
2014-04-07 11:15:00,21.72,21.72,21.67,21.68,33300.0,19.2171,19.2171,19.1729,19.1818,33300.0
2014-04-07 11:20:00,21.67,21.68,21.57,21.59,56600.0,19.1729,19.1818,19.0844,19.1021,56600.0
2014-04-07 11:25:00,21.6,21.63,21.59,21.62,49900.0,19.111,19.1375,19.1021,19.1287,49900.0
2014-04-07 11:30:00,21.62,21.68,21.61,21.66,52900.0,19.1287,19.1818,19.1198,19.1641,52900.0
2014-04-07 11:35:00,21.65,21.68,21.62,21.64,40000.0,19.1552,19.1818,19.1287,19.1464,40000.0
2014-04-07 11:40:00,21.64,21.69,21.61,21.69,64200.0,19.1464,19.1906,19.1198,19.1906,64200.0
2014-04-07 11:45:00,21.7,21.72,21.68,21.68,47000.0,19.1995,19.2171,19.1818,19.1818,47000.0
2014-04-07 11:50:00,21.68,21.68,21.61,21.63,66400.0,19.1818,19.1818,19.1198,19.1375,66400.0
2014-04-07 11:55:00,21.63,21.67,21.61,21.66,61100.0,19.1375,19.1729,19.1198,19.1641,61100.0
2014-04-07 12:00:00,21.66,21.66,21.6,21.61,66100.0,19.1641,19.1641,19.111,19.1198,66100.0
2014-04-07 12:05:00,21.6,21.6,21.55,21.56,69900.0,19.111,19.111,19.0667,19.0756,69900.0
2014-04-07 12:10:00,21.56,21.58,21.53,21.57,69500.0,19.0756,19.0933,19.049,19.0844,69500.0
2014-04-07 12:15:00,21.57,21.58,21.5,21.51,46700.0,19.0844,19.0933,19.0225,19.0313,46700.0
2014-04-07 12:20:00,21.51,21.6,21.51,21.59,89800.0,19.0313,19.111,19.0313,19.1021,89800.0
2014-04-07 12:25:00,21.6,21.62,21.58,21.58,42300.0,19.111,19.1287,19.0933,19.0933,42300.0
2014-04-07 12:30:00,21.59,21.59,21.54,21.56,54400.0,19.1021,19.1021,19.0579,19.0756,54400.0
2014-04-07 12:35:00,21.57,21.64,21.55,21.64,68000.0,19.0844,19.1464,19.0667,19.1464,68000.0
2014-04-07 12:40:00,21.64,21.72,21.64,21.71,77900.0,19.1464,19.2171,19.1464,19.2083,77900.0
2014-04-07 12:45:00,21.7,21.75,21.69,21.73,82100.0,19.1995,19.2437,19.1906,19.226,82100.0
2014-04-07 12:50:00,21.74,21.77,21.72,21.73,142400.0,19.2348,19.2614,19.2171,19.226,142400.0
2014-04-07 12:55:00,21.73,21.76,21.7,21.7,41500.0,19.226,19.2525,19.1995,19.1995,41500.0
2014-04-07 13:00:00,21.71,21.74,21.68,21.69,40300.0,19.2083,19.2348,19.1818,19.1906,40300.0
2014-04-07 13:05:00,21.68,21.71,21.62,21.63,72700.0,19.1818,19.2083,19.1287,19.1375,72700.0
2014-04-07 13:10:00,21.63,21.69,21.62,21.69,89400.0,19.1375,19.1906,19.1287,19.1906,89400.0
2014-04-07 13:15:00,21.69,21.71,21.66,21.71,41000.0,19.1906,19.2083,19.1641,19.2083,41000.0
2014-04-07 13:20:00,21.71,21.78,21.71,21.73,47300.0,19.2083,19.2702,19.2083,19.226,47300.0
2014-04-07 13:25:00,21.74,21.75,21.69,21.74,49400.0,19.2348,19.2437,19.1906,19.2348,49400.0
2014-04-07 13:30:00,21.73,21.73,21.69,21.69,61800.0,19.226,19.226,19.1906,19.1906,61800.0
2014-04-07 13:35:00,21.68,21.69,21.65,21.68,53500.0,19.1818,19.1906,19.1552,19.1818,53500.0
2014-04-07 13:40:00,21.68,21.7,21.66,21.7,58600.0,19.1818,19.1995,19.1641,19.1995,58600.0
2014-04-07 13:45:00,21.69,21.7,21.61,21.62,96600.0,19.1906,19.1995,19.1198,19.1287,96600.0
2014-04-07 13:50:00,21.62,21.63,21.59,21.62,62400.0,19.1287,19.1375,19.1021,19.1287,62400.0
2014-04-07 13:55:00,21.62,21.65,21.6,21.65,44300.0,19.1287,19.1552,19.111,19.1552,44300.0
2014-04-07 14:00:00,21.64,21.68,21.62,21.68,53100.0,19.1464,19.1818,19.1287,19.1818,53100.0
2014-04-07 14:05:00,21.67,21.72,21.66,21.72,43700.0,19.1729,19.2171,19.1641,19.2171,43700.0
2014-04-07 14:10:00,21.71,21.71,21.64,21.64,43900.0,19.2083,19.2083,19.1464,19.1464,43900.0
2014-04-07 14:15:00,21.64,21.66,21.63,21.64,54900.0,19.1464,19.1641,19.1375,19.1464,54900.0
2014-04-07 14:20:00,21.64,21.66,21.61,21.63,79100.0,19.1464,19.1641,19.1198,19.1375,79100.0
2014-04-07 14:25:00,21.64,21.67,21.63,21.64,46600.0,19.1464,19.1729,19.1375,19.1464,46600.0
2014-04-07 14:30:00,21.63,21.63,21.59,21.6,138300.0,19.1375,19.1375,19.1021,19.111,138300.0
2014-04-07 14:35:00,21.59,21.61,21.57,21.57,174800.0,19.1021,19.1198,19.0844,19.0844,174800.0
2014-04-07 14:40:00,21.57,21.64,21.57,21.64,126500.0,19.0844,19.1464,19.0844,19.1464,126500.0
2014-04-07 14:45:00,21.63,21.69,21.62,21.69,74800.0,19.1375,19.1906,19.1287,19.1906,74800.0
2014-04-07 14:50:00,21.7,21.73,21.69,21.72,44300.0,19.1995,19.226,19.1906,19.2171,44300.0
2014-04-07 14:55:00,21.72,21.77,21.71,21.77,54400.0,19.2171,19.2614,19.2083,19.2614,54400.0
2014-04-07 15:00:00,21.77,21.78,21.75,21.75,46300.0,19.2614,19.2702,19.2437,19.2437,46300.0
2014-04-07 15:05:00,21.75,21.75,21.71,21.74,86600.0,19.2437,19.2437,19.2083,19.2348,86600.0
2014-04-07 15:10:00,21.74,21.79,21.73,21.79,42200.0,19.2348,19.2791,19.226,19.2791,42200.0
2014-04-07 15:15:00,21.78,21.81,21.78,21.79,83400.0,19.2702,19.2968,19.2702,19.2791,83400.0
2014-04-07 15:20:00,21.79,21.79,21.75,21.77,84700.0,19.2791,19.2791,19.2437,19.2614,84700.0
2014-04-07 15:25:00,21.77,21.81,21.77,21.8,82000.0,19.2614,19.2968,19.2614,19.2879,82000.0
2014-04-07 15:30:00,21.8,21.81,21.76,21.76,164100.0,19.2879,19.2968,19.2525,19.2525,164100.0
2014-04-07 15:35:00,21.77,21.81,21.76,21.8,309600.0,19.2614,19.2968,19.2525,19.2879,309600.0
2014-04-07 15:40:00,21.81,21.81,21.76,21.78,274500.0,19.2968,19.2968,19.2525,19.2702,274500.0
2014-04-07 15:45:00,21.78,21.82,21.78,21.81,365400.0,19.2702,19.3056,19.2702,19.2968,365400.0
2014-04-07 15:50:00,21.81,21.81,21.74,21.76,371800.0,19.2968,19.2968,19.2348,19.2525,371800.0
2014-04-07 15:55:00,21.76,21.77,21.74,21.76,504200.0,19.2525,19.2614,19.2348,19.2525,504200.0
2014-04-08 09:30:00,21.69,21.76,21.6,21.74,61500.0,19.1906,19.2525,19.111,19.2348,61500.0
2014-04-08 09:35:00,21.75,21.95,21.75,21.87,76800.0,19.2437,19.4206,19.2437,19.3499,76800.0
2014-04-08 09:40:00,21.87,21.93,21.83,21.93,130200.0,19.3499,19.4029,19.3145,19.4029,130200.0
2014-04-08 09:45:00,21.94,21.97,21.87,21.88,61200.0,19.4118,19.4383,19.3499,19.3587,61200.0
2014-04-08 09:50:00,21.88,21.89,21.82,21.86,44200.0,19.3587,19.3676,19.3056,19.341,44200.0
2014-04-08 09:55:00,21.87,21.87,21.71,21.71,87200.0,19.3499,19.3499,19.2083,19.2083,87200.0
2014-04-08 10:00:00,21.71,21.8,21.7,21.73,105800.0,19.2083,19.2879,19.1995,19.226,105800.0
2014-04-08 10:05:00,21.73,21.76,21.68,21.69,56200.0,19.226,19.2525,19.1818,19.1906,56200.0
2014-04-08 10:10:00,21.7,21.71,21.63,21.64,83800.0,19.1995,19.2083,19.1375,19.1464,83800.0
2014-04-08 10:15:00,21.64,21.66,21.59,21.6,66500.0,19.1464,19.1641,19.1021,19.111,66500.0
2014-04-08 10:20:00,21.59,21.6,21.5,21.5,67500.0,19.1021,19.111,19.0225,19.0225,67500.0
2014-04-08 10:25:00,21.5,21.54,21.46,21.48,95100.0,19.0225,19.0579,18.9871,19.0048,95100.0
2014-04-08 10:30:00,21.47,21.61,21.46,21.61,89100.0,18.996,19.1198,18.9871,19.1198,89100.0
2014-04-08 10:35:00,21.61,21.65,21.59,21.62,84100.0,19.1198,19.1552,19.1021,19.1287,84100.0
2014-04-08 10:40:00,21.63,21.65,21.6,21.63,39300.0,19.1375,19.1552,19.111,19.1375,39300.0
2014-04-08 10:45:00,21.64,21.67,21.62,21.63,60200.0,19.1464,19.1729,19.1287,19.1375,60200.0
2014-04-08 10:50:00,21.63,21.69,21.63,21.69,42900.0,19.1375,19.1906,19.1375,19.1906,42900.0
2014-04-08 10:55:00,21.68,21.73,21.66,21.73,51800.0,19.1818,19.226,19.1641,19.226,51800.0
2014-04-08 11:00:00,21.73,21.81,21.72,21.8,37100.0,19.226,19.2968,19.2171,19.2879,37100.0
2014-04-08 11:05:00,21.81,21.86,21.8,21.81,47200.0,19.2968,19.341,19.2879,19.2968,47200.0
2014-04-08 11:10:00,21.82,21.82,21.74,21.76,34000.0,19.3056,19.3056,19.2348,19.2525,34000.0
2014-04-08 11:15:00,21.76,21.89,21.76,21.89,50200.0,19.2525,19.3676,19.2525,19.3676,50200.0
2014-04-08 11:20:00,21.89,21.95,21.89,21.92,57500.0,19.3676,19.4206,19.3676,19.3941,57500.0
2014-04-08 11:25:00,21.92,21.92,21.79,21.81,40000.0,19.3941,19.3941,19.2791,19.2968,40000.0
2014-04-08 11:30:00,21.82,21.9,21.82,21.87,45800.0,19.3056,19.3764,19.3056,19.3499,45800.0
2014-04-08 11:35:00,21.87,21.91,21.83,21.87,59500.0,19.3499,19.3853,19.3145,19.3499,59500.0
2014-04-08 11:40:00,21.87,21.9,21.83,21.85,48800.0,19.3499,19.3764,19.3145,19.3322,48800.0
2014-04-08 11:45:00,21.84,21.85,21.81,21.81,36900.0,19.3233,19.3322,19.2968,19.2968,36900.0
2014-04-08 11:50:00,21.82,21.85,21.8,21.84,34700.0,19.3056,19.3322,19.2879,19.3233,34700.0
2014-04-08 11:55:00,21.84,21.88,21.83,21.87,27400.0,19.3233,19.3587,19.3145,19.3499,27400.0
2014-04-08 12:00:00,21.86,21.87,21.84,21.85,28200.0,19.341,19.3499,19.3233,19.3322,28200.0
2014-04-08 12:05:00,21.85,21.85,21.8,21.82,36900.0,19.3322,19.3322,19.2879,19.3056,36900.0
2014-04-08 12:10:00,21.82,21.82,21.79,21.82,20300.0,19.3056,19.3056,19.2791,19.3056,20300.0
2014-04-08 12:15:00,21.82,21.84,21.79,21.84,12400.0,19.3056,19.3233,19.2791,19.3233,12400.0
2014-04-08 12:20:00,21.84,21.85,21.8,21.83,31300.0,19.3233,19.3322,19.2879,19.3145,31300.0
2014-04-08 12:25:00,21.83,21.87,21.81,21.87,30300.0,19.3145,19.3499,19.2968,19.3499,30300.0
2014-04-08 12:30:00,21.87,21.87,21.81,21.82,25400.0,19.3499,19.3499,19.2968,19.3056,25400.0
2014-04-08 12:35:00,21.82,21.84,21.81,21.82,21700.0,19.3056,19.3233,19.2968,19.3056,21700.0
2014-04-08 12:40:00,21.81,21.82,21.77,21.79,45400.0,19.2968,19.3056,19.2614,19.2791,45400.0
2014-04-08 12:45:00,21.8,21.8,21.75,21.76,19900.0,19.2879,19.2879,19.2437,19.2525,19900.0
2014-04-08 12:50:00,21.75,21.8,21.73,21.8,27500.0,19.2437,19.2879,19.226,19.2879,27500.0
2014-04-08 12:55:00,21.8,21.8,21.72,21.72,19100.0,19.2879,19.2879,19.2171,19.2171,19100.0
2014-04-08 13:00:00,21.72,21.76,21.72,21.76,18100.0,19.2171,19.2525,19.2171,19.2525,18100.0
2014-04-08 13:05:00,21.75,21.75,21.71,21.71,13100.0,19.2437,19.2437,19.2083,19.2083,13100.0
2014-04-08 13:10:00,21.72,21.74,21.71,21.74,18400.0,19.2171,19.2348,19.2083,19.2348,18400.0
2014-04-08 13:15:00,21.73,21.77,21.73,21.75,38900.0,19.226,19.2614,19.226,19.2437,38900.0
2014-04-08 13:20:00,21.75,21.78,21.74,21.77,28900.0,19.2437,19.2702,19.2348,19.2614,28900.0
2014-04-08 13:25:00,21.77,21.81,21.77,21.8,43300.0,19.2614,19.2968,19.2614,19.2879,43300.0
2014-04-08 13:30:00,21.8,21.8,21.76,21.76,28100.0,19.2879,19.2879,19.2525,19.2525,28100.0
2014-04-08 13:35:00,21.77,21.78,21.75,21.78,32700.0,19.2614,19.2702,19.2437,19.2702,32700.0
2014-04-08 13:40:00,21.77,21.78,21.76,21.77,23900.0,19.2614,19.2702,19.2525,19.2614,23900.0
2014-04-08 13:45:00,21.77,21.78,21.75,21.77,51200.0,19.2614,19.2702,19.2437,19.2614,51200.0
2014-04-08 13:50:00,21.77,21.8,21.74,21.8,22900.0,19.2614,19.2879,19.2348,19.2879,22900.0
2014-04-08 13:55:00,21.8,21.84,21.8,21.84,19700.0,19.2879,19.3233,19.2879,19.3233,19700.0
2014-04-08 14:00:00,21.84,21.85,21.83,21.85,64300.0,19.3233,19.3322,19.3145,19.3322,64300.0
2014-04-08 14:05:00,21.85,21.85,21.76,21.77,65700.0,19.3322,19.3322,19.2525,19.2614,65700.0
2014-04-08 14:10:00,21.77,21.8,21.76,21.77,20200.0,19.2614,19.2879,19.2525,19.2614,20200.0
2014-04-08 14:15:00,21.76,21.78,21.74,21.77,45800.0,19.2525,19.2702,19.2348,19.2614,45800.0
2014-04-08 14:20:00,21.77,21.79,21.75,21.79,33900.0,19.2614,19.2791,19.2437,19.2791,33900.0
2014-04-08 14:25:00,21.79,21.84,21.78,21.82,41800.0,19.2791,19.3233,19.2702,19.3056,41800.0
2014-04-08 14:30:00,21.82,21.84,21.81,21.81,31200.0,19.3056,19.3233,19.2968,19.2968,31200.0
2014-04-08 14:35:00,21.81,21.82,21.78,21.82,32900.0,19.2968,19.3056,19.2702,19.3056,32900.0
2014-04-08 14:40:00,21.82,21.82,21.77,21.79,44300.0,19.3056,19.3056,19.2614,19.2791,44300.0
2014-04-08 14:45:00,21.78,21.82,21.76,21.8,41200.0,19.2702,19.3056,19.2525,19.2879,41200.0
2014-04-08 14:50:00,21.81,21.83,21.8,21.82,33800.0,19.2968,19.3145,19.2879,19.3056,33800.0
2014-04-08 14:55:00,21.82,21.83,21.8,21.82,29900.0,19.3056,19.3145,19.2879,19.3056,29900.0
2014-04-08 15:00:00,21.82,21.84,21.81,21.83,27800.0,19.3056,19.3233,19.2968,19.3145,27800.0
2014-04-08 15:05:00,21.83,21.86,21.82,21.86,37700.0,19.3145,19.341,19.3056,19.341,37700.0
2014-04-08 15:10:00,21.86,21.88,21.84,21.85,59900.0,19.341,19.3587,19.3233,19.3322,59900.0
2014-04-08 15:15:00,21.85,21.87,21.83,21.86,45000.0,19.3322,19.3499,19.3145,19.341,45000.0
2014-04-08 15:20:00,21.86,21.89,21.86,21.88,32800.0,19.341,19.3676,19.341,19.3587,32800.0
2014-04-08 15:25:00,21.88,21.92,21.87,21.89,70100.0,19.3587,19.3941,19.3499,19.3676,70100.0
2014-04-08 15:30:00,21.89,21.92,21.88,21.91,52900.0,19.3676,19.3941,19.3587,19.3853,52900.0
2014-04-08 15:35:00,21.9,21.93,21.9,21.92,57600.0,19.3764,19.4029,19.3764,19.3941,57600.0
2014-04-08 15:40:00,21.92,21.92,21.89,21.89,101200.0,19.3941,19.3941,19.3676,19.3676,101200.0
2014-04-08 15:45:00,21.89,21.89,21.86,21.87,127800.0,19.3676,19.3676,19.341,19.3499,127800.0
2014-04-08 15:50:00,21.86,21.87,21.82,21.84,164400.0,19.341,19.3499,19.3056,19.3233,164400.0
2014-04-08 15:55:00,21.84,21.87,21.84,21.85,326200.0,19.3233,19.3499,19.3233,19.3322,326200.0
2014-04-09 09:30:00,21.89,21.9,21.75,21.79,30600.0,19.3676,19.3764,19.2437,19.2791,30600.0
2014-04-09 09:35:00,21.8,21.83,21.7,21.73,33300.0,19.2879,19.3145,19.1995,19.226,33300.0
2014-04-09 09:40:00,21.73,21.73,21.63,21.67,39700.0,19.226,19.226,19.1375,19.1729,39700.0
2014-04-09 09:45:00,21.66,21.69,21.61,21.61,24400.0,19.1641,19.1906,19.1198,19.1198,24400.0
2014-04-09 09:50:00,21.61,21.68,21.61,21.67,41100.0,19.1198,19.1818,19.1198,19.1729,41100.0
2014-04-09 09:55:00,21.68,21.71,21.58,21.58,43400.0,19.1818,19.2083,19.0933,19.0933,43400.0
2014-04-09 10:00:00,21.58,21.61,21.55,21.58,38300.0,19.0933,19.1198,19.0667,19.0933,38300.0
2014-04-09 10:05:00,21.57,21.6,21.48,21.51,123500.0,19.0844,19.111,19.0048,19.0313,123500.0
2014-04-09 10:10:00,21.5,21.62,21.5,21.55,186800.0,19.0225,19.1287,19.0225,19.0667,186800.0
2014-04-09 10:15:00,21.55,21.59,21.52,21.53,37400.0,19.0667,19.1021,19.0402,19.049,37400.0
2014-04-09 10:20:00,21.53,21.59,21.53,21.59,21000.0,19.049,19.1021,19.049,19.1021,21000.0
2014-04-09 10:25:00,21.59,21.61,21.56,21.56,42100.0,19.1021,19.1198,19.0756,19.0756,42100.0
2014-04-09 10:30:00,21.57,21.61,21.57,21.57,30600.0,19.0844,19.1198,19.0844,19.0844,30600.0
2014-04-09 10:35:00,21.57,21.59,21.53,21.53,160200.0,19.0844,19.1021,19.049,19.049,160200.0
2014-04-09 10:40:00,21.54,21.56,21.48,21.52,129500.0,19.0579,19.0756,19.0048,19.0402,129500.0
2014-04-09 10:45:00,21.52,21.52,21.48,21.49,43500.0,19.0402,19.0402,19.0048,19.0137,43500.0
2014-04-09 10:50:00,21.5,21.51,21.48,21.5,24300.0,19.0225,19.0313,19.0048,19.0225,24300.0
2014-04-09 10:55:00,21.51,21.53,21.49,21.5,20700.0,19.0313,19.049,19.0137,19.0225,20700.0
2014-04-09 11:00:00,21.5,21.53,21.49,21.5,13900.0,19.0225,19.049,19.0137,19.0225,13900.0
2014-04-09 11:05:00,21.5,21.51,21.49,21.51,13200.0,19.0225,19.0313,19.0137,19.0313,13200.0
2014-04-09 11:10:00,21.51,21.51,21.49,21.51,9000.0,19.0313,19.0313,19.0137,19.0313,9000.0
2014-04-09 11:15:00,21.5,21.53,21.48,21.53,38200.0,19.0225,19.049,19.0048,19.049,38200.0
2014-04-09 11:20:00,21.53,21.57,21.52,21.53,35200.0,19.049,19.0844,19.0402,19.049,35200.0
2014-04-09 11:25:00,21.53,21.55,21.5,21.53,26400.0,19.049,19.0667,19.0225,19.049,26400.0
2014-04-09 11:30:00,21.52,21.54,21.51,21.52,50000.0,19.0402,19.0579,19.0313,19.0402,50000.0
2014-04-09 11:35:00,21.53,21.54,21.51,21.54,13100.0,19.049,19.0579,19.0313,19.0579,13100.0
2014-04-09 11:40:00,21.54,21.54,21.51,21.51,16000.0,19.0579,19.0579,19.0313,19.0313,16000.0
2014-04-09 11:45:00,21.52,21.56,21.51,21.55,22900.0,19.0402,19.0756,19.0313,19.0667,22900.0
2014-04-09 11:50:00,21.55,21.56,21.53,21.55,29300.0,19.0667,19.0756,19.049,19.0667,29300.0
2014-04-09 11:55:00,21.55,21.57,21.55,21.56,16000.0,19.0667,19.0844,19.0667,19.0756,16000.0
2014-04-09 12:00:00,21.56,21.57,21.55,21.56,10400.0,19.0756,19.0844,19.0667,19.0756,10400.0
2014-04-09 12:05:00,21.56,21.57,21.53,21.54,20900.0,19.0756,19.0844,19.049,19.0579,20900.0
2014-04-09 12:10:00,21.53,21.56,21.53,21.55,24900.0,19.049,19.0756,19.049,19.0667,24900.0
2014-04-09 12:15:00,21.55,21.56,21.54,21.56,11000.0,19.0667,19.0756,19.0579,19.0756,11000.0
2014-04-09 12:20:00,21.56,21.6,21.56,21.6,33900.0,19.0756,19.111,19.0756,19.111,33900.0
2014-04-09 12:25:00,21.6,21.63,21.6,21.63,22700.0,19.111,19.1375,19.111,19.1375,22700.0
2014-04-09 12:30:00,21.63,21.68,21.63,21.68,15500.0,19.1375,19.1818,19.1375,19.1818,15500.0
2014-04-09 12:35:00,21.68,21.69,21.66,21.69,23200.0,19.1818,19.1906,19.1641,19.1906,23200.0
2014-04-09 12:40:00,21.69,21.71,21.67,21.68,32800.0,19.1906,19.2083,19.1729,19.1818,32800.0
2014-04-09 12:45:00,21.68,21.71,21.68,21.71,13300.0,19.1818,19.2083,19.1818,19.2083,13300.0
2014-04-09 12:50:00,21.7,21.72,21.65,21.66,21300.0,19.1995,19.2171,19.1552,19.1641,21300.0
2014-04-09 12:55:00,21.66,21.7,21.64,21.67,24600.0,19.1641,19.1995,19.1464,19.1729,24600.0
2014-04-09 13:00:00,21.68,21.7,21.68,21.69,6500.0,19.1818,19.1995,19.1818,19.1906,6500.0
2014-04-09 13:05:00,21.68,21.7,21.68,21.69,10000.0,19.1818,19.1995,19.1818,19.1906,10000.0
2014-04-09 13:10:00,21.69,21.7,21.68,21.68,9300.0,19.1906,19.1995,19.1818,19.1818,9300.0
2014-04-09 13:15:00,21.68,21.7,21.67,21.69,7900.0,19.1818,19.1995,19.1729,19.1906,7900.0
2014-04-09 13:20:00,21.69,21.69,21.66,21.66,18700.0,19.1906,19.1906,19.1641,19.1641,18700.0
2014-04-09 13:25:00,21.65,21.65,21.63,21.65,21900.0,19.1552,19.1552,19.1375,19.1552,21900.0
2014-04-09 13:30:00,21.65,21.65,21.62,21.65,22300.0,19.1552,19.1552,19.1287,19.1552,22300.0
2014-04-09 13:35:00,21.65,21.66,21.63,21.64,8000.0,19.1552,19.1641,19.1375,19.1464,8000.0
2014-04-09 13:40:00,21.64,21.66,21.64,21.66,13400.0,19.1464,19.1641,19.1464,19.1641,13400.0
2014-04-09 13:45:00,21.67,21.67,21.65,21.66,20400.0,19.1729,19.1729,19.1552,19.1641,20400.0
2014-04-09 13:50:00,21.66,21.69,21.66,21.67,11700.0,19.1641,19.1906,19.1641,19.1729,11700.0
2014-04-09 13:55:00,21.67,21.69,21.67,21.69,15100.0,19.1729,19.1906,19.1729,19.1906,15100.0
2014-04-09 14:00:00,21.69,21.9,21.69,21.9,228800.0,19.1906,19.3764,19.1906,19.3764,228800.0
2014-04-09 14:05:00,21.9,22.05,21.89,21.95,192800.0,19.3764,19.5091,19.3676,19.4206,192800.0
2014-04-09 14:10:00,21.95,22.09,21.95,21.95,95500.0,19.4206,19.5445,19.4206,19.4206,95500.0
2014-04-09 14:15:00,21.95,22.06,21.95,22.04,49100.0,19.4206,19.518,19.4206,19.5003,49100.0
2014-04-09 14:20:00,22.05,22.19,22.04,22.19,238200.0,19.5091,19.633,19.5003,19.633,238200.0
2014-04-09 14:25:00,22.19,22.21,22.06,22.08,109400.0,19.633,19.6507,19.518,19.5357,109400.0
2014-04-09 14:30:00,22.1,22.11,22.06,22.1,36600.0,19.5534,19.5622,19.518,19.5534,36600.0
2014-04-09 14:35:00,22.1,22.1,22.06,22.07,22900.0,19.5534,19.5534,19.518,19.5268,22900.0
2014-04-09 14:40:00,22.07,22.08,21.98,21.99,51000.0,19.5268,19.5357,19.4472,19.456,51000.0
2014-04-09 14:45:00,21.99,21.99,21.94,21.94,47500.0,19.456,19.456,19.4118,19.4118,47500.0
2014-04-09 14:50:00,21.94,22.0,21.94,22.0,68000.0,19.4118,19.4649,19.4118,19.4649,68000.0
2014-04-09 14:55:00,22.0,22.0,21.91,21.94,37900.0,19.4649,19.4649,19.3853,19.4118,37900.0
2014-04-09 15:00:00,21.93,21.98,21.93,21.97,27600.0,19.4029,19.4472,19.4029,19.4383,27600.0
2014-04-09 15:05:00,21.97,21.98,21.96,21.96,24200.0,19.4383,19.4472,19.4295,19.4295,24200.0
2014-04-09 15:10:00,21.97,21.99,21.96,21.96,26800.0,19.4383,19.456,19.4295,19.4295,26800.0
2014-04-09 15:15:00,21.97,21.98,21.95,21.95,20800.0,19.4383,19.4472,19.4206,19.4206,20800.0
2014-04-09 15:20:00,21.95,21.97,21.95,21.96,27700.0,19.4206,19.4383,19.4206,19.4295,27700.0
2014-04-09 15:25:00,21.95,21.97,21.93,21.94,52700.0,19.4206,19.4383,19.4029,19.4118,52700.0
2014-04-09 15:30:00,21.93,21.98,21.92,21.98,84300.0,19.4029,19.4472,19.3941,19.4472,84300.0
2014-04-09 15:35:00,21.98,22.0,21.97,21.99,38400.0,19.4472,19.4649,19.4383,19.456,38400.0
2014-04-09 15:40:00,21.98,21.99,21.98,21.98,31700.0,19.4472,19.456,19.4472,19.4472,31700.0
2014-04-09 15:45:00,21.97,21.99,21.96,21.96,128700.0,19.4383,19.456,19.4295,19.4295,128700.0
2014-04-09 15:50:00,21.96,21.97,21.93,21.95,148500.0,19.4295,19.4383,19.4029,19.4206,148500.0
2014-04-09 15:55:00,21.94,21.95,21.93,21.95,291800.0,19.4118,19.4206,19.4029,19.4206,291800.0
2014-04-10 09:30:00,21.92,21.95,21.77,21.83,56600.0,19.3941,19.4206,19.2614,19.3145,56600.0
2014-04-10 09:35:00,21.84,22.13,21.83,22.12,55400.0,19.3233,19.5799,19.3145,19.5711,55400.0
2014-04-10 09:40:00,22.13,22.24,22.07,22.18,68800.0,19.5799,19.6772,19.5268,19.6241,68800.0
2014-04-10 09:45:00,22.16,22.23,22.13,22.13,51800.0,19.6064,19.6684,19.5799,19.5799,51800.0
2014-04-10 09:50:00,22.11,22.16,22.08,22.12,44100.0,19.5622,19.6064,19.5357,19.5711,44100.0
2014-04-10 09:55:00,22.11,22.13,22.0,22.1,69200.0,19.5622,19.5799,19.4649,19.5534,69200.0
2014-04-10 10:00:00,22.1,22.15,22.04,22.12,53000.0,19.5534,19.5976,19.5003,19.5711,53000.0
2014-04-10 10:05:00,22.13,22.23,22.12,22.21,50200.0,19.5799,19.6684,19.5711,19.6507,50200.0
2014-04-10 10:10:00,22.22,22.24,22.16,22.16,55000.0,19.6595,19.6772,19.6064,19.6064,55000.0
2014-04-10 10:15:00,22.17,22.18,22.06,22.07,48600.0,19.6153,19.6241,19.518,19.5268,48600.0
2014-04-10 10:20:00,22.07,22.17,22.07,22.16,61800.0,19.5268,19.6153,19.5268,19.6064,61800.0
2014-04-10 10:25:00,22.15,22.21,22.12,22.2,175400.0,19.5976,19.6507,19.5711,19.6418,175400.0
2014-04-10 10:30:00,22.21,22.35,22.21,22.33,81300.0,19.6507,19.7746,19.6507,19.7569,81300.0
2014-04-10 10:35:00,22.33,22.34,22.24,22.25,55500.0,19.7569,19.7657,19.6772,19.6861,55500.0
2014-04-10 10:40:00,22.24,22.24,22.13,22.2,180300.0,19.6772,19.6772,19.5799,19.6418,180300.0
2014-04-10 10:45:00,22.19,22.25,22.14,22.14,51900.0,19.633,19.6861,19.5888,19.5888,51900.0
2014-04-10 10:50:00,22.15,22.16,22.11,22.14,51700.0,19.5976,19.6064,19.5622,19.5888,51700.0
2014-04-10 10:55:00,22.15,22.18,22.08,22.09,43000.0,19.5976,19.6241,19.5357,19.5445,43000.0
2014-04-10 11:00:00,22.09,22.11,22.04,22.09,60600.0,19.5445,19.5622,19.5003,19.5445,60600.0
2014-04-10 11:05:00,22.08,22.09,22.03,22.05,83100.0,19.5357,19.5445,19.4914,19.5091,83100.0
2014-04-10 11:10:00,22.05,22.14,22.04,22.14,185400.0,19.5091,19.5888,19.5003,19.5888,185400.0
2014-04-10 11:15:00,22.13,22.23,22.13,22.22,61400.0,19.5799,19.6684,19.5799,19.6595,61400.0
2014-04-10 11:20:00,22.23,22.23,22.18,22.18,47100.0,19.6684,19.6684,19.6241,19.6241,47100.0
2014-04-10 11:25:00,22.18,22.18,22.05,22.08,59100.0,19.6241,19.6241,19.5091,19.5357,59100.0
2014-04-10 11:30:00,22.09,22.14,22.08,22.14,29800.0,19.5445,19.5888,19.5357,19.5888,29800.0
2014-04-10 11:35:00,22.14,22.14,22.07,22.13,32800.0,19.5888,19.5888,19.5268,19.5799,32800.0
2014-04-10 11:40:00,22.13,22.17,22.09,22.17,26500.0,19.5799,19.6153,19.5445,19.6153,26500.0
2014-04-10 11:45:00,22.17,22.19,22.13,22.15,30100.0,19.6153,19.633,19.5799,19.5976,30100.0
2014-04-10 11:50:00,22.13,22.17,22.11,22.15,28400.0,19.5799,19.6153,19.5622,19.5976,28400.0
2014-04-10 11:55:00,22.15,22.16,22.11,22.12,30700.0,19.5976,19.6064,19.5622,19.5711,30700.0
2014-04-10 12:00:00,22.13,22.16,22.01,22.06,56800.0,19.5799,19.6064,19.4737,19.518,56800.0
2014-04-10 12:05:00,22.07,22.08,22.05,22.07,26300.0,19.5268,19.5357,19.5091,19.5268,26300.0
2014-04-10 12:10:00,22.06,22.06,22.0,22.03,43300.0,19.518,19.518,19.4649,19.4914,43300.0
2014-04-10 12:15:00,22.05,22.08,22.05,22.06,16700.0,19.5091,19.5357,19.5091,19.518,16700.0
2014-04-10 12:20:00,22.06,22.09,22.01,22.04,26900.0,19.518,19.5445,19.4737,19.5003,26900.0
2014-04-10 12:25:00,22.04,22.08,22.04,22.07,19500.0,19.5003,19.5357,19.5003,19.5268,19500.0
2014-04-10 12:30:00,22.07,22.11,22.05,22.08,29200.0,19.5268,19.5622,19.5091,19.5357,29200.0
2014-04-10 12:35:00,22.08,22.09,22.03,22.03,23500.0,19.5357,19.5445,19.4914,19.4914,23500.0
2014-04-10 12:40:00,22.03,22.04,21.97,22.01,26600.0,19.4914,19.5003,19.4383,19.4737,26600.0
2014-04-10 12:45:00,22.01,22.01,21.96,22.0,36500.0,19.4737,19.4737,19.4295,19.4649,36500.0
2014-04-10 12:50:00,21.99,22.0,21.95,21.96,33800.0,19.456,19.4649,19.4206,19.4295,33800.0
2014-04-10 12:55:00,21.96,21.96,21.91,21.92,25500.0,19.4295,19.4295,19.3853,19.3941,25500.0
2014-04-10 13:00:00,21.92,21.95,21.9,21.92,70700.0,19.3941,19.4206,19.3764,19.3941,70700.0
2014-04-10 13:05:00,21.92,22.0,21.91,21.99,64200.0,19.3941,19.4649,19.3853,19.456,64200.0
2014-04-10 13:10:00,21.99,21.99,21.9,21.91,52200.0,19.456,19.456,19.3764,19.3853,52200.0
2014-04-10 13:15:00,21.9,21.93,21.85,21.86,60600.0,19.3764,19.4029,19.3322,19.341,60600.0
2014-04-10 13:20:00,21.85,21.85,21.78,21.8,48200.0,19.3322,19.3322,19.2702,19.2879,48200.0
2014-04-10 13:25:00,21.8,21.85,21.79,21.85,40300.0,19.2879,19.3322,19.2791,19.3322,40300.0
2014-04-10 13:30:00,21.85,21.88,21.84,21.86,19100.0,19.3322,19.3587,19.3233,19.341,19100.0
2014-04-10 13:35:00,21.85,21.89,21.85,21.89,20200.0,19.3322,19.3676,19.3322,19.3676,20200.0
2014-04-10 13:40:00,21.88,21.92,21.84,21.92,39400.0,19.3587,19.3941,19.3233,19.3941,39400.0
2014-04-10 13:45:00,21.92,22.0,21.91,21.99,34400.0,19.3941,19.4649,19.3853,19.456,34400.0
2014-04-10 13:50:00,21.99,22.01,21.97,22.01,69000.0,19.456,19.4737,19.4383,19.4737,69000.0
2014-04-10 13:55:00,22.01,22.04,22.01,22.04,27700.0,19.4737,19.5003,19.4737,19.5003,27700.0
2014-04-10 14:00:00,22.04,22.06,22.02,22.06,20300.0,19.5003,19.518,19.4826,19.518,20300.0
2014-04-10 14:05:00,22.06,22.09,22.05,22.07,64000.0,19.518,19.5445,19.5091,19.5268,64000.0
2014-04-10 14:10:00,22.07,22.08,22.04,22.05,36900.0,19.5268,19.5357,19.5003,19.5091,36900.0
2014-04-10 14:15:00,22.06,22.09,22.05,22.06,22600.0,19.518,19.5445,19.5091,19.518,22600.0
2014-04-10 14:20:00,22.05,22.05,22.0,22.03,42800.0,19.5091,19.5091,19.4649,19.4914,42800.0
2014-04-10 14:25:00,22.03,22.04,21.99,22.0,67200.0,19.4914,19.5003,19.456,19.4649,67200.0
2014-04-10 14:30:00,22.0,22.0,21.97,21.99,26600.0,19.4649,19.4649,19.4383,19.456,26600.0
2014-04-10 14:35:00,21.99,21.99,21.94,21.95,115600.0,19.456,19.456,19.4118,19.4206,115600.0
2014-04-10 14:40:00,21.95,21.96,21.94,21.96,104900.0,19.4206,19.4295,19.4118,19.4295,104900.0
2014-04-10 14:45:00,21.95,21.96,21.92,21.92,100700.0,19.4206,19.4295,19.3941,19.3941,100700.0
2014-04-10 14:50:00,21.93,21.94,21.89,21.89,68100.0,19.4029,19.4118,19.3676,19.3676,68100.0
2014-04-10 14:55:00,21.9,21.91,21.86,21.86,51000.0,19.3764,19.3853,19.341,19.341,51000.0
2014-04-10 15:00:00,21.86,21.87,21.79,21.83,153800.0,19.341,19.3499,19.2791,19.3145,153800.0
2014-04-10 15:05:00,21.83,21.84,21.79,21.8,146400.0,19.3145,19.3233,19.2791,19.2879,146400.0
2014-04-10 15:10:00,21.79,21.83,21.79,21.82,45900.0,19.2791,19.3145,19.2791,19.3056,45900.0
2014-04-10 15:15:00,21.82,21.86,21.82,21.85,40500.0,19.3056,19.341,19.3056,19.3322,40500.0
2014-04-10 15:20:00,21.85,21.86,21.8,21.8,74000.0,19.3322,19.341,19.2879,19.2879,74000.0
2014-04-10 15:25:00,21.81,21.84,21.8,21.83,63600.0,19.2968,19.3233,19.2879,19.3145,63600.0
2014-04-10 15:30:00,21.82,21.84,21.8,21.81,107200.0,19.3056,19.3233,19.2879,19.2968,107200.0
2014-04-10 15:35:00,21.82,21.85,21.81,21.83,95500.0,19.3056,19.3322,19.2968,19.3145,95500.0
2014-04-10 15:40:00,21.83,21.87,21.8,21.87,121000.0,19.3145,19.3499,19.2879,19.3499,121000.0
2014-04-10 15:45:00,21.86,21.89,21.85,21.89,139900.0,19.341,19.3676,19.3322,19.3676,139900.0
2014-04-10 15:50:00,21.89,21.89,21.82,21.82,155500.0,19.3676,19.3676,19.3056,19.3056,155500.0
2014-04-10 15:55:00,21.82,21.83,21.78,21.79,271300.0,19.3056,19.3145,19.2702,19.2791,271300.0
2014-04-11 09:30:00,21.56,21.66,21.5,21.53,80700.0,19.0756,19.1641,19.0225,19.049,80700.0
2014-04-11 09:35:00,21.54,21.63,21.47,21.61,40400.0,19.0579,19.1375,18.996,19.1198,40400.0
2014-04-11 09:40:00,21.64,21.66,21.55,21.6,42300.0,19.1464,19.1641,19.0667,19.111,42300.0
2014-04-11 09:45:00,21.59,21.61,21.53,21.56,105100.0,19.1021,19.1198,19.049,19.0756,105100.0
2014-04-11 09:50:00,21.57,21.74,21.53,21.74,83000.0,19.0844,19.2348,19.049,19.2348,83000.0
2014-04-11 09:55:00,21.73,21.8,21.68,21.79,64200.0,19.226,19.2879,19.1818,19.2791,64200.0
2014-04-11 10:00:00,21.78,21.78,21.68,21.68,55500.0,19.2702,19.2702,19.1818,19.1818,55500.0
2014-04-11 10:05:00,21.68,21.73,21.61,21.66,47000.0,19.1818,19.226,19.1198,19.1641,47000.0
2014-04-11 10:10:00,21.66,21.69,21.61,21.66,93400.0,19.1641,19.1906,19.1198,19.1641,93400.0
2014-04-11 10:15:00,21.66,21.68,21.62,21.64,68100.0,19.1641,19.1818,19.1287,19.1464,68100.0
2014-04-11 10:20:00,21.65,21.67,21.62,21.62,110200.0,19.1552,19.1729,19.1287,19.1287,110200.0
2014-04-11 10:25:00,21.62,21.63,21.58,21.59,95400.0,19.1287,19.1375,19.0933,19.1021,95400.0
2014-04-11 10:30:00,21.59,21.65,21.58,21.63,64300.0,19.1021,19.1552,19.0933,19.1375,64300.0
2014-04-11 10:35:00,21.63,21.67,21.6,21.61,82300.0,19.1375,19.1729,19.111,19.1198,82300.0
2014-04-11 10:40:00,21.61,21.66,21.6,21.65,282200.0,19.1198,19.1641,19.111,19.1552,282200.0
2014-04-11 10:45:00,21.64,21.65,21.6,21.61,73800.0,19.1464,19.1552,19.111,19.1198,73800.0
2014-04-11 10:50:00,21.61,21.73,21.61,21.73,71600.0,19.1198,19.226,19.1198,19.226,71600.0
2014-04-11 10:55:00,21.74,21.77,21.73,21.75,28700.0,19.2348,19.2614,19.226,19.2437,28700.0
2014-04-11 11:00:00,21.75,21.76,21.71,21.73,36300.0,19.2437,19.2525,19.2083,19.226,36300.0
2014-04-11 11:05:00,21.73,21.78,21.69,21.69,55800.0,19.226,19.2702,19.1906,19.1906,55800.0
2014-04-11 11:10:00,21.7,21.76,21.69,21.74,71800.0,19.1995,19.2525,19.1906,19.2348,71800.0
2014-04-11 11:15:00,21.75,21.85,21.75,21.78,83100.0,19.2437,19.3322,19.2437,19.2702,83100.0
2014-04-11 11:20:00,21.78,21.79,21.7,21.71,58500.0,19.2702,19.2791,19.1995,19.2083,58500.0
2014-04-11 11:25:00,21.72,21.72,21.67,21.69,90200.0,19.2171,19.2171,19.1729,19.1906,90200.0
2014-04-11 11:30:00,21.68,21.69,21.65,21.66,42700.0,19.1818,19.1906,19.1552,19.1641,42700.0
2014-04-11 11:35:00,21.66,21.68,21.58,21.63,129400.0,19.1641,19.1818,19.0933,19.1375,129400.0
2014-04-11 11:40:00,21.62,21.62,21.58,21.59,75100.0,19.1287,19.1287,19.0933,19.1021,75100.0
2014-04-11 11:45:00,21.58,21.58,21.5,21.51,75700.0,19.0933,19.0933,19.0225,19.0313,75700.0
2014-04-11 11:50:00,21.5,21.5,21.47,21.48,43400.0,19.0225,19.0225,18.996,19.0048,43400.0
2014-04-11 11:55:00,21.48,21.54,21.48,21.53,37200.0,19.0048,19.0579,19.0048,19.049,37200.0
2014-04-11 12:00:00,21.53,21.56,21.52,21.55,23800.0,19.049,19.0756,19.0402,19.0667,23800.0
2014-04-11 12:05:00,21.55,21.57,21.54,21.56,47200.0,19.0667,19.0844,19.0579,19.0756,47200.0
2014-04-11 12:10:00,21.55,21.57,21.53,21.57,26700.0,19.0667,19.0844,19.049,19.0844,26700.0
2014-04-11 12:15:00,21.57,21.6,21.56,21.59,39000.0,19.0844,19.111,19.0756,19.1021,39000.0
2014-04-11 12:20:00,21.59,21.61,21.55,21.57,23900.0,19.1021,19.1198,19.0667,19.0844,23900.0
2014-04-11 12:25:00,21.58,21.65,21.58,21.65,24000.0,19.0933,19.1552,19.0933,19.1552,24000.0
2014-04-11 12:30:00,21.65,21.66,21.63,21.65,22400.0,19.1552,19.1641,19.1375,19.1552,22400.0
2014-04-11 12:35:00,21.65,21.66,21.65,21.66,6500.0,19.1552,19.1641,19.1552,19.1641,6500.0
2014-04-11 12:40:00,21.66,21.71,21.66,21.69,38800.0,19.1641,19.2083,19.1641,19.1906,38800.0
2014-04-11 12:45:00,21.69,21.71,21.68,21.69,15600.0,19.1906,19.2083,19.1818,19.1906,15600.0
2014-04-11 12:50:00,21.69,21.7,21.63,21.63,21300.0,19.1906,19.1995,19.1375,19.1375,21300.0
2014-04-11 12:55:00,21.64,21.66,21.61,21.62,41200.0,19.1464,19.1641,19.1198,19.1287,41200.0
2014-04-11 13:00:00,21.63,21.63,21.52,21.52,40100.0,19.1375,19.1375,19.0402,19.0402,40100.0
2014-04-11 13:05:00,21.51,21.51,21.47,21.49,68100.0,19.0313,19.0313,18.996,19.0137,68100.0
2014-04-11 13:10:00,21.49,21.53,21.48,21.49,35200.0,19.0137,19.049,19.0048,19.0137,35200.0
2014-04-11 13:15:00,21.5,21.51,21.45,21.47,85100.0,19.0225,19.0313,18.9783,18.996,85100.0
2014-04-11 13:20:00,21.46,21.48,21.44,21.45,41600.0,18.9871,19.0048,18.9694,18.9783,41600.0
2014-04-11 13:25:00,21.46,21.49,21.42,21.46,69600.0,18.9871,19.0137,18.9517,18.9871,69600.0
2014-04-11 13:30:00,21.46,21.49,21.43,21.49,43900.0,18.9871,19.0137,18.9606,19.0137,43900.0
2014-04-11 13:35:00,21.48,21.48,21.44,21.47,48300.0,19.0048,19.0048,18.9694,18.996,48300.0
2014-04-11 13:40:00,21.48,21.5,21.45,21.47,28000.0,19.0048,19.0225,18.9783,18.996,28000.0
2014-04-11 13:45:00,21.47,21.51,21.47,21.49,14300.0,18.996,19.0313,18.996,19.0137,14300.0
2014-04-11 13:50:00,21.49,21.49,21.46,21.48,23100.0,19.0137,19.0137,18.9871,19.0048,23100.0
2014-04-11 13:55:00,21.47,21.5,21.46,21.5,45800.0,18.996,19.0225,18.9871,19.0225,45800.0
2014-04-11 14:00:00,21.49,21.52,21.49,21.51,55400.0,19.0137,19.0402,19.0137,19.0313,55400.0
2014-04-11 14:05:00,21.51,21.53,21.5,21.52,38900.0,19.0313,19.049,19.0225,19.0402,38900.0
2014-04-11 14:10:00,21.51,21.54,21.49,21.52,28800.0,19.0313,19.0579,19.0137,19.0402,28800.0
2014-04-11 14:15:00,21.51,21.54,21.51,21.53,24800.0,19.0313,19.0579,19.0313,19.049,24800.0
2014-04-11 14:20:00,21.52,21.54,21.5,21.54,58200.0,19.0402,19.0579,19.0225,19.0579,58200.0
2014-04-11 14:25:00,21.54,21.55,21.51,21.53,41100.0,19.0579,19.0667,19.0313,19.049,41100.0
2014-04-11 14:30:00,21.53,21.54,21.51,21.52,18200.0,19.049,19.0579,19.0313,19.0402,18200.0
2014-04-11 14:35:00,21.51,21.53,21.5,21.52,34600.0,19.0313,19.049,19.0225,19.0402,34600.0
2014-04-11 14:40:00,21.52,21.53,21.49,21.51,67200.0,19.0402,19.049,19.0137,19.0313,67200.0
2014-04-11 14:45:00,21.51,21.52,21.48,21.5,71400.0,19.0313,19.0402,19.0048,19.0225,71400.0
2014-04-11 14:50:00,21.5,21.54,21.5,21.54,62800.0,19.0225,19.0579,19.0225,19.0579,62800.0
2014-04-11 14:55:00,21.55,21.57,21.54,21.55,27100.0,19.0667,19.0844,19.0579,19.0667,27100.0
2014-04-11 15:00:00,21.54,21.56,21.53,21.55,68000.0,19.0579,19.0756,19.049,19.0667,68000.0
2014-04-11 15:05:00,21.55,21.61,21.55,21.6,62700.0,19.0667,19.1198,19.0667,19.111,62700.0
2014-04-11 15:10:00,21.6,21.61,21.57,21.61,75300.0,19.111,19.1198,19.0844,19.1198,75300.0
2014-04-11 15:15:00,21.6,21.62,21.59,21.61,40900.0,19.111,19.1287,19.1021,19.1198,40900.0
2014-04-11 15:20:00,21.61,21.68,21.61,21.67,57100.0,19.1198,19.1818,19.1198,19.1729,57100.0
2014-04-11 15:25:00,21.67,21.68,21.63,21.63,55200.0,19.1729,19.1818,19.1375,19.1375,55200.0
2014-04-11 15:30:00,21.64,21.64,21.59,21.6,54700.0,19.1464,19.1464,19.1021,19.111,54700.0
2014-04-11 15:35:00,21.61,21.63,21.59,21.61,77600.0,19.1198,19.1375,19.1021,19.1198,77600.0
2014-04-11 15:40:00,21.61,21.65,21.61,21.64,158900.0,19.1198,19.1552,19.1198,19.1464,158900.0
2014-04-11 15:45:00,21.63,21.65,21.62,21.64,277800.0,19.1375,19.1552,19.1287,19.1464,277800.0
2014-04-11 15:50:00,21.64,21.65,21.59,21.62,184100.0,19.1464,19.1552,19.1021,19.1287,184100.0
2014-04-11 15:55:00,21.61,21.65,21.6,21.6,272100.0,19.1198,19.1552,19.111,19.111,272100.0
2014-04-14 09:30:00,21.73,21.83,21.63,21.63,58000.0,19.226,19.3145,19.1375,19.1375,58000.0
2014-04-14 09:35:00,21.62,21.76,21.61,21.68,39900.0,19.1287,19.2525,19.1198,19.1818,39900.0
2014-04-14 09:40:00,21.68,21.76,21.66,21.72,50100.0,19.1818,19.2525,19.1641,19.2171,50100.0
2014-04-14 09:45:00,21.72,21.77,21.69,21.77,37100.0,19.2171,19.2614,19.1906,19.2614,37100.0
2014-04-14 09:50:00,21.77,21.87,21.76,21.82,36900.0,19.2614,19.3499,19.2525,19.3056,36900.0
2014-04-14 09:55:00,21.82,21.99,21.8,21.98,136000.0,19.3056,19.456,19.2879,19.4472,136000.0
2014-04-14 10:00:00,21.98,22.13,21.98,21.98,142400.0,19.4472,19.5799,19.4472,19.4472,142400.0
2014-04-14 10:05:00,21.99,22.03,21.96,21.97,37000.0,19.456,19.4914,19.4295,19.4383,37000.0
2014-04-14 10:10:00,21.97,21.97,21.85,21.86,46900.0,19.4383,19.4383,19.3322,19.341,46900.0
2014-04-14 10:15:00,21.85,21.95,21.83,21.95,48800.0,19.3322,19.4206,19.3145,19.4206,48800.0
2014-04-14 10:20:00,21.95,21.95,21.88,21.89,38600.0,19.4206,19.4206,19.3587,19.3676,38600.0
2014-04-14 10:25:00,21.88,21.9,21.77,21.79,68300.0,19.3587,19.3764,19.2614,19.2791,68300.0
2014-04-14 10:30:00,21.78,21.93,21.77,21.86,63100.0,19.2702,19.4029,19.2614,19.341,63100.0
2014-04-14 10:35:00,21.87,21.93,21.87,21.89,42000.0,19.3499,19.4029,19.3499,19.3676,42000.0
2014-04-14 10:40:00,21.89,21.92,21.87,21.89,53500.0,19.3676,19.3941,19.3499,19.3676,53500.0
2014-04-14 10:45:00,21.89,21.93,21.87,21.88,56500.0,19.3676,19.4029,19.3499,19.3587,56500.0
2014-04-14 10:50:00,21.87,21.88,21.8,21.87,39800.0,19.3499,19.3587,19.2879,19.3499,39800.0
2014-04-14 10:55:00,21.87,21.92,21.85,21.85,32200.0,19.3499,19.3941,19.3322,19.3322,32200.0
2014-04-14 11:00:00,21.85,21.85,21.79,21.79,32600.0,19.3322,19.3322,19.2791,19.2791,32600.0
2014-04-14 11:05:00,21.78,21.81,21.76,21.76,26300.0,19.2702,19.2968,19.2525,19.2525,26300.0
2014-04-14 11:10:00,21.75,21.77,21.69,21.74,42900.0,19.2437,19.2614,19.1906,19.2348,42900.0
2014-04-14 11:15:00,21.74,21.77,21.72,21.73,33200.0,19.2348,19.2614,19.2171,19.226,33200.0
2014-04-14 11:20:00,21.73,21.75,21.69,21.71,31700.0,19.226,19.2437,19.1906,19.2083,31700.0
2014-04-14 11:25:00,21.71,21.75,21.67,21.68,25100.0,19.2083,19.2437,19.1729,19.1818,25100.0
2014-04-14 11:30:00,21.68,21.78,21.67,21.77,39600.0,19.1818,19.2702,19.1729,19.2614,39600.0
2014-04-14 11:35:00,21.76,21.79,21.76,21.77,15600.0,19.2525,19.2791,19.2525,19.2614,15600.0
2014-04-14 11:40:00,21.76,21.77,21.71,21.74,25300.0,19.2525,19.2614,19.2083,19.2348,25300.0
2014-04-14 11:45:00,21.73,21.74,21.69,21.7,17800.0,19.226,19.2348,19.1906,19.1995,17800.0
2014-04-14 11:50:00,21.7,21.74,21.7,21.74,11500.0,19.1995,19.2348,19.1995,19.2348,11500.0
2014-04-14 11:55:00,21.74,21.74,21.68,21.68,21800.0,19.2348,19.2348,19.1818,19.1818,21800.0
2014-04-14 12:00:00,21.68,21.69,21.62,21.64,35100.0,19.1818,19.1906,19.1287,19.1464,35100.0
2014-04-14 12:05:00,21.64,21.68,21.63,21.68,15000.0,19.1464,19.1818,19.1375,19.1818,15000.0
2014-04-14 12:10:00,21.68,21.71,21.67,21.69,31400.0,19.1818,19.2083,19.1729,19.1906,31400.0
2014-04-14 12:15:00,21.69,21.73,21.68,21.69,18900.0,19.1906,19.226,19.1818,19.1906,18900.0
2014-04-14 12:20:00,21.69,21.72,21.69,21.71,12200.0,19.1906,19.2171,19.1906,19.2083,12200.0
2014-04-14 12:25:00,21.71,21.77,21.7,21.77,28700.0,19.2083,19.2614,19.1995,19.2614,28700.0
2014-04-14 12:30:00,21.77,21.8,21.74,21.79,22300.0,19.2614,19.2879,19.2348,19.2791,22300.0
2014-04-14 12:35:00,21.79,21.83,21.76,21.76,28900.0,19.2791,19.3145,19.2525,19.2525,28900.0
2014-04-14 12:40:00,21.77,21.8,21.77,21.78,46300.0,19.2614,19.2879,19.2614,19.2702,46300.0
2014-04-14 12:45:00,21.79,21.79,21.75,21.76,17300.0,19.2791,19.2791,19.2437,19.2525,17300.0
2014-04-14 12:50:00,21.75,21.76,21.73,21.76,10900.0,19.2437,19.2525,19.226,19.2525,10900.0
2014-04-14 12:55:00,21.76,21.76,21.73,21.75,15800.0,19.2525,19.2525,19.226,19.2437,15800.0
2014-04-14 13:00:00,21.74,21.75,21.71,21.72,7400.0,19.2348,19.2437,19.2083,19.2171,7400.0
2014-04-14 13:05:00,21.72,21.74,21.71,21.71,9500.0,19.2171,19.2348,19.2083,19.2083,9500.0
2014-04-14 13:10:00,21.72,21.74,21.71,21.74,14300.0,19.2171,19.2348,19.2083,19.2348,14300.0
2014-04-14 13:15:00,21.73,21.73,21.7,21.7,24700.0,19.226,19.226,19.1995,19.1995,24700.0
2014-04-14 13:20:00,21.7,21.72,21.68,21.7,14100.0,19.1995,19.2171,19.1818,19.1995,14100.0
2014-04-14 13:25:00,21.69,21.73,21.69,21.69,31000.0,19.1906,19.226,19.1906,19.1906,31000.0
2014-04-14 13:30:00,21.69,21.73,21.69,21.7,22800.0,19.1906,19.226,19.1906,19.1995,22800.0
2014-04-14 13:35:00,21.71,21.78,21.7,21.75,18500.0,19.2083,19.2702,19.1995,19.2437,18500.0
2014-04-14 13:40:00,21.75,21.78,21.75,21.77,17700.0,19.2437,19.2702,19.2437,19.2614,17700.0
2014-04-14 13:45:00,21.77,21.78,21.74,21.75,17900.0,19.2614,19.2702,19.2348,19.2437,17900.0
2014-04-14 13:50:00,21.75,21.76,21.73,21.75,12400.0,19.2437,19.2525,19.226,19.2437,12400.0
2014-04-14 13:55:00,21.75,21.75,21.72,21.74,17000.0,19.2437,19.2437,19.2171,19.2348,17000.0
2014-04-14 14:00:00,21.74,21.77,21.73,21.77,37500.0,19.2348,19.2614,19.226,19.2614,37500.0
2014-04-14 14:05:00,21.78,21.81,21.77,21.78,33300.0,19.2702,19.2968,19.2614,19.2702,33300.0
2014-04-14 14:10:00,21.79,21.82,21.79,21.79,22900.0,19.2791,19.3056,19.2791,19.2791,22900.0
2014-04-14 14:15:00,21.78,21.81,21.77,21.78,25000.0,19.2702,19.2968,19.2614,19.2702,25000.0
2014-04-14 14:20:00,21.78,21.81,21.75,21.76,37000.0,19.2702,19.2968,19.2437,19.2525,37000.0
2014-04-14 14:25:00,21.75,21.79,21.75,21.76,25800.0,19.2437,19.2791,19.2437,19.2525,25800.0
2014-04-14 14:30:00,21.76,21.78,21.73,21.77,37000.0,19.2525,19.2702,19.226,19.2614,37000.0
2014-04-14 14:35:00,21.77,21.8,21.76,21.79,24000.0,19.2614,19.2879,19.2525,19.2791,24000.0
2014-04-14 14:40:00,21.79,21.8,21.75,21.78,40400.0,19.2791,19.2879,19.2437,19.2702,40400.0
2014-04-14 14:45:00,21.79,21.82,21.78,21.81,25900.0,19.2791,19.3056,19.2702,19.2968,25900.0
2014-04-14 14:50:00,21.82,21.82,21.79,21.82,18600.0,19.3056,19.3056,19.2791,19.3056,18600.0
2014-04-14 14:55:00,21.81,21.81,21.77,21.77,28700.0,19.2968,19.2968,19.2614,19.2614,28700.0
2014-04-14 15:00:00,21.77,21.78,21.7,21.7,47100.0,19.2614,19.2702,19.1995,19.1995,47100.0
2014-04-14 15:05:00,21.7,21.71,21.68,21.68,32400.0,19.1995,19.2083,19.1818,19.1818,32400.0
2014-04-14 15:10:00,21.68,21.68,21.6,21.62,50900.0,19.1818,19.1818,19.111,19.1287,50900.0
2014-04-14 15:15:00,21.62,21.66,21.62,21.66,43600.0,19.1287,19.1641,19.1287,19.1641,43600.0
2014-04-14 15:20:00,21.65,21.67,21.62,21.66,57900.0,19.1552,19.1729,19.1287,19.1641,57900.0
2014-04-14 15:25:00,21.67,21.67,21.64,21.67,30800.0,19.1729,19.1729,19.1464,19.1729,30800.0
2014-04-14 15:30:00,21.66,21.73,21.66,21.71,76700.0,19.1641,19.226,19.1641,19.2083,76700.0
2014-04-14 15:35:00,21.71,21.73,21.69,21.72,84000.0,19.2083,19.226,19.1906,19.2171,84000.0
2014-04-14 15:40:00,21.73,21.75,21.71,21.75,92300.0,19.226,19.2437,19.2083,19.2437,92300.0
2014-04-14 15:45:00,21.74,21.77,21.73,21.74,109400.0,19.2348,19.2614,19.226,19.2348,109400.0
2014-04-14 15:50:00,21.74,21.78,21.73,21.74,159400.0,19.2348,19.2702,19.226,19.2348,159400.0
2014-04-14 15:55:00,21.74,21.77,21.74,21.76,167900.0,19.2348,19.2614,19.2348,19.2525,167900.0
2014-04-15 09:30:00,21.79,21.8,21.73,21.74,42400.0,19.2791,19.2879,19.226,19.2348,42400.0
2014-04-15 09:35:00,21.74,21.91,21.74,21.91,43900.0,19.2348,19.3853,19.2348,19.3853,43900.0
2014-04-15 09:40:00,21.91,21.97,21.91,21.92,34300.0,19.3853,19.4383,19.3853,19.3941,34300.0
2014-04-15 09:45:00,21.91,22.0,21.9,21.97,31800.0,19.3853,19.4649,19.3764,19.4383,31800.0
2014-04-15 09:50:00,21.98,21.99,21.89,21.94,30900.0,19.4472,19.456,19.3676,19.4118,30900.0
2014-04-15 09:55:00,21.94,22.11,21.94,22.06,85100.0,19.4118,19.5622,19.4118,19.518,85100.0
2014-04-15 10:00:00,22.06,22.06,21.79,21.79,156200.0,19.518,19.518,19.2791,19.2791,156200.0
2014-04-15 10:05:00,21.78,21.78,21.68,21.78,34600.0,19.2702,19.2702,19.1818,19.2702,34600.0
2014-04-15 10:10:00,21.77,21.79,21.69,21.71,40800.0,19.2614,19.2791,19.1906,19.2083,40800.0
2014-04-15 10:15:00,21.71,21.71,21.62,21.62,93200.0,19.2083,19.2083,19.1287,19.1287,93200.0
2014-04-15 10:20:00,21.61,21.62,21.56,21.6,64100.0,19.1198,19.1287,19.0756,19.111,64100.0
2014-04-15 10:25:00,21.6,21.6,21.44,21.47,145800.0,19.111,19.111,18.9694,18.996,145800.0
2014-04-15 10:30:00,21.47,21.48,21.37,21.37,104200.0,18.996,19.0048,18.9075,18.9075,104200.0
2014-04-15 10:35:00,21.37,21.42,21.37,21.41,85500.0,18.9075,18.9517,18.9075,18.9429,85500.0
2014-04-15 10:40:00,21.42,21.5,21.41,21.49,135400.0,18.9517,19.0225,18.9429,19.0137,135400.0
2014-04-15 10:45:00,21.49,21.58,21.46,21.55,57600.0,19.0137,19.0933,18.9871,19.0667,57600.0
2014-04-15 10:50:00,21.56,21.6,21.43,21.44,66200.0,19.0756,19.111,18.9606,18.9694,66200.0
2014-04-15 10:55:00,21.45,21.48,21.4,21.44,41600.0,18.9783,19.0048,18.934,18.9694,41600.0
2014-04-15 11:00:00,21.43,21.43,21.34,21.37,55100.0,18.9606,18.9606,18.8809,18.9075,55100.0
2014-04-15 11:05:00,21.37,21.44,21.37,21.39,67000.0,18.9075,18.9694,18.9075,18.9252,67000.0
2014-04-15 11:10:00,21.39,21.46,21.37,21.4,25100.0,18.9252,18.9871,18.9075,18.934,25100.0
2014-04-15 11:15:00,21.4,21.41,21.36,21.4,61700.0,18.934,18.9429,18.8986,18.934,61700.0
2014-04-15 11:20:00,21.4,21.44,21.38,21.42,33000.0,18.934,18.9694,18.9163,18.9517,33000.0
2014-04-15 11:25:00,21.42,21.46,21.38,21.45,42700.0,18.9517,18.9871,18.9163,18.9783,42700.0
2014-04-15 11:30:00,21.46,21.59,21.44,21.57,64300.0,18.9871,19.1021,18.9694,19.0844,64300.0
2014-04-15 11:35:00,21.56,21.59,21.52,21.53,24500.0,19.0756,19.1021,19.0402,19.049,24500.0
2014-04-15 11:40:00,21.53,21.55,21.45,21.46,27600.0,19.049,19.0667,18.9783,18.9871,27600.0
2014-04-15 11:45:00,21.46,21.46,21.36,21.37,32900.0,18.9871,18.9871,18.8986,18.9075,32900.0
2014-04-15 11:50:00,21.37,21.41,21.36,21.4,27900.0,18.9075,18.9429,18.8986,18.934,27900.0
2014-04-15 11:55:00,21.41,21.43,21.37,21.4,17300.0,18.9429,18.9606,18.9075,18.934,17300.0
2014-04-15 12:00:00,21.41,21.41,21.31,21.34,24600.0,18.9429,18.9429,18.8544,18.8809,24600.0
2014-04-15 12:05:00,21.35,21.37,21.32,21.34,24900.0,18.8898,18.9075,18.8632,18.8809,24900.0
2014-04-15 12:10:00,21.34,21.37,21.33,21.35,23800.0,18.8809,18.9075,18.8721,18.8898,23800.0
2014-04-15 12:15:00,21.36,21.42,21.36,21.39,19900.0,18.8986,18.9517,18.8986,18.9252,19900.0
2014-04-15 12:20:00,21.39,21.4,21.32,21.34,21300.0,18.9252,18.934,18.8632,18.8809,21300.0
2014-04-15 12:25:00,21.35,21.43,21.35,21.43,20700.0,18.8898,18.9606,18.8898,18.9606,20700.0
2014-04-15 12:30:00,21.42,21.44,21.4,21.4,19200.0,18.9517,18.9694,18.934,18.934,19200.0
2014-04-15 12:35:00,21.4,21.44,21.37,21.37,26100.0,18.934,18.9694,18.9075,18.9075,26100.0
2014-04-15 12:40:00,21.37,21.43,21.37,21.37,75900.0,18.9075,18.9606,18.9075,18.9075,75900.0
2014-04-15 12:45:00,21.36,21.37,21.33,21.34,20600.0,18.8986,18.9075,18.8721,18.8809,20600.0
2014-04-15 12:50:00,21.34,21.39,21.34,21.37,31400.0,18.8809,18.9252,18.8809,18.9075,31400.0
2014-04-15 12:55:00,21.37,21.38,21.35,21.35,22800.0,18.9075,18.9163,18.8898,18.8898,22800.0
2014-04-15 13:00:00,21.35,21.37,21.3,21.36,40400.0,18.8898,18.9075,18.8455,18.8986,40400.0
2014-04-15 13:05:00,21.35,21.37,21.33,21.33,26700.0,18.8898,18.9075,18.8721,18.8721,26700.0
2014-04-15 13:10:00,21.33,21.34,21.27,21.31,51900.0,18.8721,18.8809,18.819,18.8544,51900.0
2014-04-15 13:15:00,21.32,21.38,21.32,21.38,41800.0,18.8632,18.9163,18.8632,18.9163,41800.0
2014-04-15 13:20:00,21.39,21.41,21.38,21.41,35400.0,18.9252,18.9429,18.9163,18.9429,35400.0
2014-04-15 13:25:00,21.4,21.43,21.38,21.43,34400.0,18.934,18.9606,18.9163,18.9606,34400.0
2014-04-15 13:30:00,21.44,21.49,21.4,21.49,42000.0,18.9694,19.0137,18.934,19.0137,42000.0
2014-04-15 13:35:00,21.5,21.53,21.48,21.48,58800.0,19.0225,19.049,19.0048,19.0048,58800.0
2014-04-15 13:40:00,21.48,21.52,21.44,21.46,47000.0,19.0048,19.0402,18.9694,18.9871,47000.0
2014-04-15 13:45:00,21.45,21.45,21.41,21.41,39700.0,18.9783,18.9783,18.9429,18.9429,39700.0
2014-04-15 13:50:00,21.41,21.43,21.38,21.41,54600.0,18.9429,18.9606,18.9163,18.9429,54600.0
2014-04-15 13:55:00,21.41,21.52,21.41,21.5,38000.0,18.9429,19.0402,18.9429,19.0225,38000.0
2014-04-15 14:00:00,21.51,21.57,21.5,21.54,28300.0,19.0313,19.0844,19.0225,19.0579,28300.0
2014-04-15 14:05:00,21.55,21.6,21.54,21.55,30600.0,19.0667,19.111,19.0579,19.0667,30600.0
2014-04-15 14:10:00,21.54,21.56,21.51,21.54,31400.0,19.0579,19.0756,19.0313,19.0579,31400.0
2014-04-15 14:15:00,21.55,21.57,21.51,21.51,23800.0,19.0667,19.0844,19.0313,19.0313,23800.0
2014-04-15 14:20:00,21.51,21.55,21.5,21.54,28100.0,19.0313,19.0667,19.0225,19.0579,28100.0
2014-04-15 14:25:00,21.53,21.57,21.51,21.56,17900.0,19.049,19.0844,19.0313,19.0756,17900.0
2014-04-15 14:30:00,21.55,21.62,21.55,21.62,29500.0,19.0667,19.1287,19.0667,19.1287,29500.0
2014-04-15 14:35:00,21.62,21.63,21.58,21.62,25900.0,19.1287,19.1375,19.0933,19.1287,25900.0
2014-04-15 14:40:00,21.62,21.63,21.6,21.63,32500.0,19.1287,19.1375,19.111,19.1375,32500.0
2014-04-15 14:45:00,21.64,21.69,21.63,21.67,42800.0,19.1464,19.1906,19.1375,19.1729,42800.0
2014-04-15 14:50:00,21.68,21.7,21.68,21.69,48400.0,19.1818,19.1995,19.1818,19.1906,48400.0
2014-04-15 14:55:00,21.69,21.69,21.63,21.63,43800.0,19.1906,19.1906,19.1375,19.1375,43800.0
2014-04-15 15:00:00,21.63,21.67,21.63,21.66,33100.0,19.1375,19.1729,19.1375,19.1641,33100.0
2014-04-15 15:05:00,21.66,21.66,21.58,21.6,50600.0,19.1641,19.1641,19.0933,19.111,50600.0
2014-04-15 15:10:00,21.59,21.63,21.58,21.63,35800.0,19.1021,19.1375,19.0933,19.1375,35800.0
2014-04-15 15:15:00,21.63,21.69,21.62,21.69,34100.0,19.1375,19.1906,19.1287,19.1906,34100.0
2014-04-15 15:20:00,21.69,21.69,21.65,21.66,39400.0,19.1906,19.1906,19.1552,19.1641,39400.0
2014-04-15 15:25:00,21.65,21.66,21.61,21.66,52400.0,19.1552,19.1641,19.1198,19.1641,52400.0
2014-04-15 15:30:00,21.66,21.66,21.63,21.65,79900.0,19.1641,19.1641,19.1375,19.1552,79900.0
2014-04-15 15:35:00,21.65,21.66,21.62,21.63,86700.0,19.1552,19.1641,19.1287,19.1375,86700.0
2014-04-15 15:40:00,21.64,21.66,21.6,21.6,113700.0,19.1464,19.1641,19.111,19.111,113700.0
2014-04-15 15:45:00,21.61,21.7,21.6,21.68,157200.0,19.1198,19.1995,19.111,19.1818,157200.0
2014-04-15 15:50:00,21.69,21.71,21.68,21.71,127600.0,19.1906,19.2083,19.1818,19.2083,127600.0
2014-04-15 15:55:00,21.71,21.71,21.68,21.69,305500.0,19.2083,19.2083,19.1818,19.1906,305500.0
2014-04-16 09:30:00,21.82,21.83,21.69,21.75,61500.0,19.3056,19.3145,19.1906,19.2437,61500.0
2014-04-16 09:35:00,21.77,21.78,21.5,21.63,68800.0,19.2614,19.2702,19.0225,19.1375,68800.0
2014-04-16 09:40:00,21.63,21.71,21.63,21.69,49700.0,19.1375,19.2083,19.1375,19.1906,49700.0
2014-04-16 09:45:00,21.69,21.83,21.69,21.81,53700.0,19.1906,19.3145,19.1906,19.2968,53700.0
2014-04-16 09:50:00,21.8,21.82,21.78,21.78,31800.0,19.2879,19.3056,19.2702,19.2702,31800.0
2014-04-16 09:55:00,21.78,21.84,21.76,21.83,52000.0,19.2702,19.3233,19.2525,19.3145,52000.0
2014-04-16 10:00:00,21.83,21.84,21.76,21.77,50600.0,19.3145,19.3233,19.2525,19.2614,50600.0
2014-04-16 10:05:00,21.76,21.82,21.74,21.77,88300.0,19.2525,19.3056,19.2348,19.2614,88300.0
2014-04-16 10:10:00,21.78,21.82,21.77,21.81,21600.0,19.2702,19.3056,19.2614,19.2968,21600.0
2014-04-16 10:15:00,21.81,21.9,21.8,21.87,51600.0,19.2968,19.3764,19.2879,19.3499,51600.0
2014-04-16 10:20:00,21.87,21.92,21.86,21.88,45200.0,19.3499,19.3941,19.341,19.3587,45200.0
2014-04-16 10:25:00,21.88,21.98,21.88,21.9,40100.0,19.3587,19.4472,19.3587,19.3764,40100.0
2014-04-16 10:30:00,21.9,21.91,21.84,21.89,107200.0,19.3764,19.3853,19.3233,19.3676,107200.0
2014-04-16 10:35:00,21.89,21.89,21.81,21.81,86300.0,19.3676,19.3676,19.2968,19.2968,86300.0
2014-04-16 10:40:00,21.81,21.83,21.78,21.78,16300.0,19.2968,19.3145,19.2702,19.2702,16300.0
2014-04-16 10:45:00,21.78,21.83,21.78,21.8,32800.0,19.2702,19.3145,19.2702,19.2879,32800.0
2014-04-16 10:50:00,21.79,21.79,21.71,21.71,41200.0,19.2791,19.2791,19.2083,19.2083,41200.0
2014-04-16 10:55:00,21.71,21.73,21.65,21.65,45600.0,19.2083,19.226,19.1552,19.1552,45600.0
2014-04-16 11:00:00,21.64,21.64,21.6,21.6,20400.0,19.1464,19.1464,19.111,19.111,20400.0
2014-04-16 11:05:00,21.6,21.62,21.59,21.6,32300.0,19.111,19.1287,19.1021,19.111,32300.0
2014-04-16 11:10:00,21.6,21.6,21.58,21.58,25700.0,19.111,19.111,19.0933,19.0933,25700.0
2014-04-16 11:15:00,21.58,21.65,21.58,21.62,36400.0,19.0933,19.1552,19.0933,19.1287,36400.0
2014-04-16 11:20:00,21.62,21.64,21.62,21.64,12800.0,19.1287,19.1464,19.1287,19.1464,12800.0
2014-04-16 11:25:00,21.64,21.65,21.62,21.64,18400.0,19.1464,19.1552,19.1287,19.1464,18400.0
2014-04-16 11:30:00,21.64,21.7,21.64,21.67,22000.0,19.1464,19.1995,19.1464,19.1729,22000.0
2014-04-16 11:35:00,21.67,21.68,21.64,21.65,17300.0,19.1729,19.1818,19.1464,19.1552,17300.0
2014-04-16 11:40:00,21.65,21.65,21.61,21.61,9500.0,19.1552,19.1552,19.1198,19.1198,9500.0
2014-04-16 11:45:00,21.62,21.64,21.61,21.64,12400.0,19.1287,19.1464,19.1198,19.1464,12400.0
2014-04-16 11:50:00,21.63,21.69,21.62,21.68,23800.0,19.1375,19.1906,19.1287,19.1818,23800.0
2014-04-16 11:55:00,21.68,21.68,21.63,21.64,8700.0,19.1818,19.1818,19.1375,19.1464,8700.0
2014-04-16 12:00:00,21.63,21.66,21.63,21.66,15800.0,19.1375,19.1641,19.1375,19.1641,15800.0
2014-04-16 12:05:00,21.65,21.71,21.64,21.7,23000.0,19.1552,19.2083,19.1464,19.1995,23000.0
2014-04-16 12:10:00,21.7,21.74,21.7,21.71,13700.0,19.1995,19.2348,19.1995,19.2083,13700.0
2014-04-16 12:15:00,21.71,21.71,21.69,21.7,21000.0,19.2083,19.2083,19.1906,19.1995,21000.0
2014-04-16 12:20:00,21.7,21.71,21.68,21.68,12200.0,19.1995,19.2083,19.1818,19.1818,12200.0
2014-04-16 12:25:00,21.68,21.72,21.68,21.7,40700.0,19.1818,19.2171,19.1818,19.1995,40700.0
2014-04-16 12:30:00,21.7,21.71,21.67,21.69,16000.0,19.1995,19.2083,19.1729,19.1906,16000.0
2014-04-16 12:35:00,21.69,21.71,21.69,21.7,20900.0,19.1906,19.2083,19.1906,19.1995,20900.0
2014-04-16 12:40:00,21.7,21.72,21.69,21.72,41100.0,19.1995,19.2171,19.1906,19.2171,41100.0
2014-04-16 12:45:00,21.72,21.73,21.7,21.71,20000.0,19.2171,19.226,19.1995,19.2083,20000.0
2014-04-16 12:50:00,21.71,21.71,21.7,21.7,17600.0,19.2083,19.2083,19.1995,19.1995,17600.0
2014-04-16 12:55:00,21.69,21.7,21.64,21.64,11700.0,19.1906,19.1995,19.1464,19.1464,11700.0
2014-04-16 13:00:00,21.64,21.65,21.62,21.62,15400.0,19.1464,19.1552,19.1287,19.1287,15400.0
2014-04-16 13:05:00,21.62,21.65,21.6,21.64,21500.0,19.1287,19.1552,19.111,19.1464,21500.0
2014-04-16 13:10:00,21.65,21.66,21.63,21.65,13100.0,19.1552,19.1641,19.1375,19.1552,13100.0
2014-04-16 13:15:00,21.66,21.7,21.64,21.64,22400.0,19.1641,19.1995,19.1464,19.1464,22400.0
2014-04-16 13:20:00,21.65,21.69,21.64,21.68,16100.0,19.1552,19.1906,19.1464,19.1818,16100.0
2014-04-16 13:25:00,21.68,21.7,21.66,21.67,9100.0,19.1818,19.1995,19.1641,19.1729,9100.0
2014-04-16 13:30:00,21.67,21.67,21.62,21.62,7600.0,19.1729,19.1729,19.1287,19.1287,7600.0
2014-04-16 13:35:00,21.62,21.67,21.62,21.67,14800.0,19.1287,19.1729,19.1287,19.1729,14800.0
2014-04-16 13:40:00,21.68,21.69,21.64,21.66,11600.0,19.1818,19.1906,19.1464,19.1641,11600.0
2014-04-16 13:45:00,21.66,21.72,21.65,21.71,93700.0,19.1641,19.2171,19.1552,19.2083,93700.0
2014-04-16 13:50:00,21.71,21.71,21.65,21.65,29900.0,19.2083,19.2083,19.1552,19.1552,29900.0
2014-04-16 13:55:00,21.66,21.66,21.63,21.64,20000.0,19.1641,19.1641,19.1375,19.1464,20000.0
2014-04-16 14:00:00,21.65,21.67,21.62,21.63,15300.0,19.1552,19.1729,19.1287,19.1375,15300.0
2014-04-16 14:05:00,21.62,21.64,21.61,21.63,21500.0,19.1287,19.1464,19.1198,19.1375,21500.0
2014-04-16 14:10:00,21.63,21.67,21.63,21.63,42200.0,19.1375,19.1729,19.1375,19.1375,42200.0
2014-04-16 14:15:00,21.63,21.63,21.59,21.62,27700.0,19.1375,19.1375,19.1021,19.1287,27700.0
2014-04-16 14:20:00,21.62,21.63,21.58,21.63,36600.0,19.1287,19.1375,19.0933,19.1375,36600.0
2014-04-16 14:25:00,21.63,21.64,21.62,21.62,23100.0,19.1375,19.1464,19.1287,19.1287,23100.0
2014-04-16 14:30:00,21.63,21.76,21.62,21.73,181600.0,19.1375,19.2525,19.1287,19.226,181600.0
2014-04-16 14:35:00,21.73,21.74,21.69,21.69,34900.0,19.226,19.2348,19.1906,19.1906,34900.0
2014-04-16 14:40:00,21.69,21.73,21.68,21.72,26600.0,19.1906,19.226,19.1818,19.2171,26600.0
2014-04-16 14:45:00,21.73,21.76,21.71,21.71,38600.0,19.226,19.2525,19.2083,19.2083,38600.0
2014-04-16 14:50:00,21.71,21.75,21.71,21.74,27700.0,19.2083,19.2437,19.2083,19.2348,27700.0
2014-04-16 14:55:00,21.75,21.75,21.74,21.74,25000.0,19.2437,19.2437,19.2348,19.2348,25000.0
2014-04-16 15:00:00,21.74,21.77,21.74,21.77,50200.0,19.2348,19.2614,19.2348,19.2614,50200.0
2014-04-16 15:05:00,21.77,21.78,21.75,21.76,42500.0,19.2614,19.2702,19.2437,19.2525,42500.0
2014-04-16 15:10:00,21.76,21.79,21.76,21.79,25700.0,19.2525,19.2791,19.2525,19.2791,25700.0
2014-04-16 15:15:00,21.79,21.8,21.77,21.78,24700.0,19.2791,19.2879,19.2614,19.2702,24700.0
2014-04-16 15:20:00,21.78,21.8,21.78,21.79,48200.0,19.2702,19.2879,19.2702,19.2791,48200.0
2014-04-16 15:25:00,21.79,21.81,21.78,21.81,24300.0,19.2791,19.2968,19.2702,19.2968,24300.0
2014-04-16 15:30:00,21.81,21.81,21.79,21.79,65600.0,19.2968,19.2968,19.2791,19.2791,65600.0
2014-04-16 15:35:00,21.8,21.82,21.79,21.81,84700.0,19.2879,19.3056,19.2791,19.2968,84700.0
2014-04-16 15:40:00,21.8,21.83,21.8,21.83,53000.0,19.2879,19.3145,19.2879,19.3145,53000.0
2014-04-16 15:45:00,21.82,21.84,21.82,21.84,106700.0,19.3056,19.3233,19.3056,19.3233,106700.0
2014-04-16 15:50:00,21.84,21.86,21.83,21.86,131800.0,19.3233,19.341,19.3145,19.341,131800.0
2014-04-16 15:55:00,21.86,21.88,21.85,21.87,228900.0,19.341,19.3587,19.3322,19.3499,228900.0
2014-04-17 09:30:00,21.85,21.86,21.63,21.65,146600.0,19.3322,19.341,19.1375,19.1552,146600.0
2014-04-17 09:35:00,21.67,21.7,21.61,21.61,71000.0,19.1729,19.1995,19.1198,19.1198,71000.0
2014-04-17 09:40:00,21.61,21.61,21.5,21.55,54100.0,19.1198,19.1198,19.0225,19.0667,54100.0
2014-04-17 09:45:00,21.55,21.62,21.55,21.59,64700.0,19.0667,19.1287,19.0667,19.1021,64700.0
2014-04-17 09:50:00,21.58,21.58,21.46,21.53,84900.0,19.0933,19.0933,18.9871,19.049,84900.0
2014-04-17 09:55:00,21.53,21.58,21.48,21.49,45400.0,19.049,19.0933,19.0048,19.0137,45400.0
2014-04-17 10:00:00,21.5,21.54,21.5,21.53,20900.0,19.0225,19.0579,19.0225,19.049,20900.0
2014-04-17 10:05:00,21.54,21.54,21.46,21.46,61100.0,19.0579,19.0579,18.9871,18.9871,61100.0
2014-04-17 10:10:00,21.46,21.52,21.44,21.44,44900.0,18.9871,19.0402,18.9694,18.9694,44900.0
2014-04-17 10:15:00,21.43,21.43,21.36,21.4,66900.0,18.9606,18.9606,18.8986,18.934,66900.0
2014-04-17 10:20:00,21.4,21.42,21.35,21.37,36800.0,18.934,18.9517,18.8898,18.9075,36800.0
2014-04-17 10:25:00,21.38,21.42,21.35,21.39,47400.0,18.9163,18.9517,18.8898,18.9252,47400.0
2014-04-17 10:30:00,21.4,21.52,21.4,21.52,49000.0,18.934,19.0402,18.934,19.0402,49000.0
2014-04-17 10:35:00,21.51,21.56,21.51,21.55,56700.0,19.0313,19.0756,19.0313,19.0667,56700.0
2014-04-17 10:40:00,21.55,21.55,21.49,21.49,40500.0,19.0667,19.0667,19.0137,19.0137,40500.0
2014-04-17 10:45:00,21.5,21.6,21.49,21.6,55000.0,19.0225,19.111,19.0137,19.111,55000.0
2014-04-17 10:50:00,21.59,21.62,21.58,21.6,38500.0,19.1021,19.1287,19.0933,19.111,38500.0
2014-04-17 10:55:00,21.6,21.63,21.59,21.59,23900.0,19.111,19.1375,19.1021,19.1021,23900.0
2014-04-17 11:00:00,21.59,21.61,21.55,21.55,31300.0,19.1021,19.1198,19.0667,19.0667,31300.0
2014-04-17 11:05:00,21.55,21.61,21.54,21.57,22800.0,19.0667,19.1198,19.0579,19.0844,22800.0
2014-04-17 11:10:00,21.57,21.57,21.55,21.56,16200.0,19.0844,19.0844,19.0667,19.0756,16200.0
2014-04-17 11:15:00,21.56,21.56,21.49,21.5,25100.0,19.0756,19.0756,19.0137,19.0225,25100.0
2014-04-17 11:20:00,21.5,21.53,21.49,21.53,15700.0,19.0225,19.049,19.0137,19.049,15700.0
2014-04-17 11:25:00,21.53,21.57,21.52,21.56,29200.0,19.049,19.0844,19.0402,19.0756,29200.0
2014-04-17 11:30:00,21.56,21.57,21.54,21.55,13700.0,19.0756,19.0844,19.0579,19.0667,13700.0
2014-04-17 11:35:00,21.54,21.56,21.52,21.52,16000.0,19.0579,19.0756,19.0402,19.0402,16000.0
2014-04-17 11:40:00,21.52,21.55,21.51,21.54,19000.0,19.0402,19.0667,19.0313,19.0579,19000.0
2014-04-17 11:45:00,21.55,21.56,21.53,21.53,9400.0,19.0667,19.0756,19.049,19.049,9400.0
2014-04-17 11:50:00,21.53,21.6,21.53,21.57,20900.0,19.049,19.111,19.049,19.0844,20900.0
2014-04-17 11:55:00,21.57,21.57,21.53,21.54,18800.0,19.0844,19.0844,19.049,19.0579,18800.0
2014-04-17 12:00:00,21.54,21.55,21.52,21.53,12700.0,19.0579,19.0667,19.0402,19.049,12700.0
2014-04-17 12:05:00,21.54,21.54,21.5,21.51,16400.0,19.0579,19.0579,19.0225,19.0313,16400.0
2014-04-17 12:10:00,21.5,21.51,21.46,21.48,23900.0,19.0225,19.0313,18.9871,19.0048,23900.0
2014-04-17 12:15:00,21.48,21.48,21.4,21.4,25000.0,19.0048,19.0048,18.934,18.934,25000.0
2014-04-17 12:20:00,21.4,21.42,21.36,21.37,54800.0,18.934,18.9517,18.8986,18.9075,54800.0
2014-04-17 12:25:00,21.38,21.41,21.36,21.37,11000.0,18.9163,18.9429,18.8986,18.9075,11000.0
2014-04-17 12:30:00,21.37,21.39,21.36,21.38,10300.0,18.9075,18.9252,18.8986,18.9163,10300.0
2014-04-17 12:35:00,21.38,21.42,21.37,21.42,23300.0,18.9163,18.9517,18.9075,18.9517,23300.0
2014-04-17 12:40:00,21.43,21.43,21.4,21.43,12900.0,18.9606,18.9606,18.934,18.9606,12900.0
2014-04-17 12:45:00,21.42,21.43,21.4,21.41,18400.0,18.9517,18.9606,18.934,18.9429,18400.0
2014-04-17 12:50:00,21.41,21.44,21.4,21.41,11500.0,18.9429,18.9694,18.934,18.9429,11500.0
2014-04-17 12:55:00,21.41,21.41,21.38,21.4,17100.0,18.9429,18.9429,18.9163,18.934,17100.0
2014-04-17 13:00:00,21.39,21.45,21.39,21.45,20200.0,18.9252,18.9783,18.9252,18.9783,20200.0
2014-04-17 13:05:00,21.45,21.46,21.43,21.46,9200.0,18.9783,18.9871,18.9606,18.9871,9200.0
2014-04-17 13:10:00,21.46,21.49,21.45,21.46,36100.0,18.9871,19.0137,18.9783,18.9871,36100.0
2014-04-17 13:15:00,21.46,21.47,21.45,21.45,16700.0,18.9871,18.996,18.9783,18.9783,16700.0
2014-04-17 13:20:00,21.45,21.48,21.43,21.47,25500.0,18.9783,19.0048,18.9606,18.996,25500.0
2014-04-17 13:25:00,21.48,21.49,21.45,21.48,17700.0,19.0048,19.0137,18.9783,19.0048,17700.0
2014-04-17 13:30:00,21.49,21.57,21.49,21.56,32900.0,19.0137,19.0844,19.0137,19.0756,32900.0
2014-04-17 13:35:00,21.55,21.57,21.54,21.56,12800.0,19.0667,19.0844,19.0579,19.0756,12800.0
2014-04-17 13:40:00,21.56,21.6,21.55,21.58,28900.0,19.0756,19.111,19.0667,19.0933,28900.0
2014-04-17 13:45:00,21.58,21.61,21.58,21.59,13900.0,19.0933,19.1198,19.0933,19.1021,13900.0
2014-04-17 13:50:00,21.6,21.6,21.58,21.58,13700.0,19.111,19.111,19.0933,19.0933,13700.0
2014-04-17 13:55:00,21.59,21.61,21.59,21.6,28400.0,19.1021,19.1198,19.1021,19.111,28400.0
2014-04-17 14:00:00,21.6,21.6,21.55,21.56,31900.0,19.111,19.111,19.0667,19.0756,31900.0
2014-04-17 14:05:00,21.57,21.6,21.55,21.56,18700.0,19.0844,19.111,19.0667,19.0756,18700.0
2014-04-17 14:10:00,21.55,21.6,21.55,21.57,21300.0,19.0667,19.111,19.0667,19.0844,21300.0
2014-04-17 14:15:00,21.57,21.6,21.57,21.59,17800.0,19.0844,19.111,19.0844,19.1021,17800.0
2014-04-17 14:20:00,21.58,21.61,21.58,21.61,26400.0,19.0933,19.1198,19.0933,19.1198,26400.0
2014-04-17 14:25:00,21.61,21.64,21.6,21.63,21600.0,19.1198,19.1464,19.111,19.1375,21600.0
2014-04-17 14:30:00,21.63,21.63,21.58,21.58,19400.0,19.1375,19.1375,19.0933,19.0933,19400.0
2014-04-17 14:35:00,21.58,21.59,21.57,21.57,7200.0,19.0933,19.1021,19.0844,19.0844,7200.0
2014-04-17 14:40:00,21.58,21.59,21.56,21.56,32600.0,19.0933,19.1021,19.0756,19.0756,32600.0
2014-04-17 14:45:00,21.56,21.57,21.53,21.53,18200.0,19.0756,19.0844,19.049,19.049,18200.0
2014-04-17 14:50:00,21.52,21.53,21.51,21.52,20300.0,19.0402,19.049,19.0313,19.0402,20300.0
2014-04-17 14:55:00,21.51,21.53,21.51,21.52,13300.0,19.0313,19.049,19.0313,19.0402,13300.0
2014-04-17 15:00:00,21.53,21.53,21.5,21.51,32000.0,19.049,19.049,19.0225,19.0313,32000.0
2014-04-17 15:05:00,21.51,21.53,21.51,21.52,11900.0,19.0313,19.049,19.0313,19.0402,11900.0
2014-04-17 15:10:00,21.53,21.53,21.52,21.52,9000.0,19.049,19.049,19.0402,19.0402,9000.0
2014-04-17 15:15:00,21.53,21.56,21.52,21.56,50600.0,19.049,19.0756,19.0402,19.0756,50600.0
2014-04-17 15:20:00,21.56,21.57,21.54,21.55,34400.0,19.0756,19.0844,19.0579,19.0667,34400.0
2014-04-17 15:25:00,21.55,21.56,21.54,21.54,33000.0,19.0667,19.0756,19.0579,19.0579,33000.0
2014-04-17 15:30:00,21.53,21.54,21.51,21.53,69800.0,19.049,19.0579,19.0313,19.049,69800.0
2014-04-17 15:35:00,21.52,21.54,21.52,21.54,91200.0,19.0402,19.0579,19.0402,19.0579,91200.0
2014-04-17 15:40:00,21.54,21.54,21.53,21.54,46200.0,19.0579,19.0579,19.049,19.0579,46200.0
2014-04-17 15:45:00,21.53,21.54,21.51,21.53,133700.0,19.049,19.0579,19.0313,19.049,133700.0
2014-04-17 15:50:00,21.53,21.53,21.51,21.52,78900.0,19.049,19.049,19.0313,19.0402,78900.0
2014-04-17 15:55:00,21.51,21.52,21.5,21.5,202700.0,19.0313,19.0402,19.0225,19.0225,202700.0
2014-04-21 09:30:00,21.53,21.62,21.45,21.45,74100.0,19.049,19.1287,18.9783,18.9783,74100.0
2014-04-21 09:35:00,21.45,21.48,21.24,21.29,90000.0,18.9783,19.0048,18.7925,18.8367,90000.0
2014-04-21 09:40:00,21.29,21.38,21.27,21.29,74300.0,18.8367,18.9163,18.819,18.8367,74300.0
2014-04-21 09:45:00,21.3,21.34,21.26,21.33,39200.0,18.8455,18.8809,18.8102,18.8721,39200.0
2014-04-21 09:50:00,21.34,21.35,21.31,21.32,32100.0,18.8809,18.8898,18.8544,18.8632,32100.0
2014-04-21 09:55:00,21.32,21.32,21.28,21.3,43700.0,18.8632,18.8632,18.8279,18.8455,43700.0
2014-04-21 10:00:00,21.3,21.35,21.29,21.32,80600.0,18.8455,18.8898,18.8367,18.8632,80600.0
2014-04-21 10:05:00,21.32,21.39,21.31,21.39,58300.0,18.8632,18.9252,18.8544,18.9252,58300.0
2014-04-21 10:10:00,21.38,21.41,21.37,21.4,43600.0,18.9163,18.9429,18.9075,18.934,43600.0
2014-04-21 10:15:00,21.39,21.39,21.34,21.36,37500.0,18.9252,18.9252,18.8809,18.8986,37500.0
2014-04-21 10:20:00,21.36,21.36,21.31,21.32,30700.0,18.8986,18.8986,18.8544,18.8632,30700.0
2014-04-21 10:25:00,21.32,21.37,21.32,21.35,28000.0,18.8632,18.9075,18.8632,18.8898,28000.0
2014-04-21 10:30:00,21.36,21.42,21.34,21.39,82500.0,18.8986,18.9517,18.8809,18.9252,82500.0
2014-04-21 10:35:00,21.39,21.41,21.37,21.38,39400.0,18.9252,18.9429,18.9075,18.9163,39400.0
2014-04-21 10:40:00,21.39,21.41,21.34,21.34,45500.0,18.9252,18.9429,18.8809,18.8809,45500.0
2014-04-21 10:45:00,21.35,21.4,21.35,21.39,31600.0,18.8898,18.934,18.8898,18.9252,31600.0
2014-04-21 10:50:00,21.39,21.43,21.38,21.42,24300.0,18.9252,18.9606,18.9163,18.9517,24300.0
2014-04-21 10:55:00,21.42,21.43,21.35,21.37,27700.0,18.9517,18.9606,18.8898,18.9075,27700.0
2014-04-21 11:00:00,21.37,21.4,21.36,21.4,24200.0,18.9075,18.934,18.8986,18.934,24200.0
2014-04-21 11:05:00,21.41,21.45,21.4,21.41,77600.0,18.9429,18.9783,18.934,18.9429,77600.0
2014-04-21 11:10:00,21.42,21.48,21.42,21.44,27200.0,18.9517,19.0048,18.9517,18.9694,27200.0
2014-04-21 11:15:00,21.44,21.45,21.42,21.44,29200.0,18.9694,18.9783,18.9517,18.9694,29200.0
2014-04-21 11:20:00,21.45,21.45,21.44,21.44,12300.0,18.9783,18.9783,18.9694,18.9694,12300.0
2014-04-21 11:25:00,21.44,21.45,21.42,21.43,20700.0,18.9694,18.9783,18.9517,18.9606,20700.0
2014-04-21 11:30:00,21.43,21.45,21.42,21.44,17100.0,18.9606,18.9783,18.9517,18.9694,17100.0
2014-04-21 11:35:00,21.43,21.45,21.42,21.43,14900.0,18.9606,18.9783,18.9517,18.9606,14900.0
2014-04-21 11:40:00,21.43,21.44,21.41,21.42,22100.0,18.9606,18.9694,18.9429,18.9517,22100.0
2014-04-21 11:45:00,21.43,21.44,21.37,21.4,27500.0,18.9606,18.9694,18.9075,18.934,27500.0
2014-04-21 11:50:00,21.4,21.42,21.39,21.41,22500.0,18.934,18.9517,18.9252,18.9429,22500.0
2014-04-21 11:55:00,21.42,21.43,21.39,21.4,38400.0,18.9517,18.9606,18.9252,18.934,38400.0
2014-04-21 12:00:00,21.39,21.44,21.39,21.44,61500.0,18.9252,18.9694,18.9252,18.9694,61500.0
2014-04-21 12:05:00,21.43,21.45,21.41,21.41,24300.0,18.9606,18.9783,18.9429,18.9429,24300.0
2014-04-21 12:10:00,21.41,21.43,21.4,21.42,14300.0,18.9429,18.9606,18.934,18.9517,14300.0
2014-04-21 12:15:00,21.42,21.43,21.39,21.4,30300.0,18.9517,18.9606,18.9252,18.934,30300.0
2014-04-21 12:20:00,21.4,21.41,21.39,21.39,27800.0,18.934,18.9429,18.9252,18.9252,27800.0
2014-04-21 12:25:00,21.39,21.42,21.39,21.4,21600.0,18.9252,18.9517,18.9252,18.934,21600.0
2014-04-21 12:30:00,21.4,21.41,21.39,21.41,10200.0,18.934,18.9429,18.9252,18.9429,10200.0
2014-04-21 12:35:00,21.41,21.42,21.39,21.4,24200.0,18.9429,18.9517,18.9252,18.934,24200.0
2014-04-21 12:40:00,21.4,21.43,21.4,21.42,16500.0,18.934,18.9606,18.934,18.9517,16500.0
2014-04-21 12:45:00,21.42,21.43,21.4,21.41,16100.0,18.9517,18.9606,18.934,18.9429,16100.0
2014-04-21 12:50:00,21.42,21.43,21.4,21.43,13100.0,18.9517,18.9606,18.934,18.9606,13100.0
2014-04-21 12:55:00,21.42,21.44,21.42,21.42,18200.0,18.9517,18.9694,18.9517,18.9517,18200.0
2014-04-21 13:00:00,21.42,21.45,21.42,21.44,234500.0,18.9517,18.9783,18.9517,18.9694,234500.0
2014-04-21 13:05:00,21.44,21.46,21.44,21.45,15000.0,18.9694,18.9871,18.9694,18.9783,15000.0
2014-04-21 13:10:00,21.44,21.46,21.44,21.45,80200.0,18.9694,18.9871,18.9694,18.9783,80200.0
2014-04-21 13:15:00,21.45,21.47,21.45,21.46,133100.0,18.9783,18.996,18.9783,18.9871,133100.0
2014-04-21 13:20:00,21.46,21.46,21.45,21.45,8500.0,18.9871,18.9871,18.9783,18.9783,8500.0
2014-04-21 13:25:00,21.45,21.46,21.45,21.46,5800.0,18.9783,18.9871,18.9783,18.9871,5800.0
2014-04-21 13:30:00,21.46,21.48,21.45,21.48,118800.0,18.9871,19.0048,18.9783,19.0048,118800.0
2014-04-21 13:35:00,21.48,21.49,21.48,21.49,17400.0,19.0048,19.0137,19.0048,19.0137,17400.0
2014-04-21 13:40:00,21.49,21.5,21.46,21.46,22000.0,19.0137,19.0225,18.9871,18.9871,22000.0
2014-04-21 13:45:00,21.46,21.48,21.46,21.48,22900.0,18.9871,19.0048,18.9871,19.0048,22900.0
2014-04-21 13:50:00,21.48,21.5,21.48,21.5,171000.0,19.0048,19.0225,19.0048,19.0225,171000.0
2014-04-21 13:55:00,21.5,21.52,21.49,21.52,24400.0,19.0225,19.0402,19.0137,19.0402,24400.0
2014-04-21 14:00:00,21.52,21.53,21.5,21.5,113100.0,19.0402,19.049,19.0225,19.0225,113100.0
2014-04-21 14:05:00,21.51,21.53,21.5,21.51,14800.0,19.0313,19.049,19.0225,19.0313,14800.0
2014-04-21 14:10:00,21.51,21.51,21.49,21.51,32300.0,19.0313,19.0313,19.0137,19.0313,32300.0
2014-04-21 14:15:00,21.51,21.52,21.51,21.51,110000.0,19.0313,19.0402,19.0313,19.0313,110000.0
2014-04-21 14:20:00,21.52,21.54,21.51,21.52,49900.0,19.0402,19.0579,19.0313,19.0402,49900.0
2014-04-21 14:25:00,21.53,21.55,21.52,21.55,21300.0,19.049,19.0667,19.0402,19.0667,21300.0
2014-04-21 14:30:00,21.55,21.55,21.52,21.52,56500.0,19.0667,19.0667,19.0402,19.0402,56500.0
2014-04-21 14:35:00,21.53,21.54,21.52,21.54,31600.0,19.049,19.0579,19.0402,19.0579,31600.0
2014-04-21 14:40:00,21.54,21.55,21.52,21.55,60100.0,19.0579,19.0667,19.0402,19.0667,60100.0
2014-04-21 14:45:00,21.54,21.54,21.51,21.52,27000.0,19.0579,19.0579,19.0313,19.0402,27000.0
2014-04-21 14:50:00,21.51,21.53,21.49,21.5,38000.0,19.0313,19.049,19.0137,19.0225,38000.0
2014-04-21 14:55:00,21.51,21.52,21.5,21.51,33400.0,19.0313,19.0402,19.0225,19.0313,33400.0
2014-04-21 15:00:00,21.51,21.53,21.5,21.5,32800.0,19.0313,19.049,19.0225,19.0225,32800.0
2014-04-21 15:05:00,21.5,21.51,21.49,21.51,291700.0,19.0225,19.0313,19.0137,19.0313,291700.0
2014-04-21 15:10:00,21.51,21.51,21.49,21.51,29000.0,19.0313,19.0313,19.0137,19.0313,29000.0
2014-04-21 15:15:00,21.5,21.51,21.5,21.51,52600.0,19.0225,19.0313,19.0225,19.0313,52600.0
2014-04-21 15:20:00,21.51,21.54,21.51,21.53,27900.0,19.0313,19.0579,19.0313,19.049,27900.0
2014-04-21 15:25:00,21.53,21.54,21.53,21.54,31700.0,19.049,19.0579,19.049,19.0579,31700.0
2014-04-21 15:30:00,21.54,21.55,21.53,21.55,49000.0,19.0579,19.0667,19.049,19.0667,49000.0
2014-04-21 15:35:00,21.55,21.55,21.54,21.54,29600.0,19.0667,19.0667,19.0579,19.0579,29600.0
2014-04-21 15:40:00,21.54,21.55,21.54,21.54,62700.0,19.0579,19.0667,19.0579,19.0579,62700.0
2014-04-21 15:45:00,21.54,21.55,21.53,21.54,139200.0,19.0579,19.0667,19.049,19.0579,139200.0
2014-04-21 15:50:00,21.54,21.54,21.52,21.52,140800.0,19.0579,19.0579,19.0402,19.0402,140800.0
2014-04-21 15:55:00,21.52,21.58,21.52,21.57,324000.0,19.0402,19.0933,19.0402,19.0844,324000.0
2014-04-22 09:30:00,21.96,21.96,21.6,21.76,200600.0,19.4295,19.4295,19.111,19.2525,200600.0
2014-04-22 09:35:00,21.75,21.9,21.74,21.9,217100.0,19.2437,19.3764,19.2348,19.3764,217100.0
2014-04-22 09:40:00,21.89,21.9,21.78,21.79,129900.0,19.3676,19.3764,19.2702,19.2791,129900.0
2014-04-22 09:45:00,21.78,21.8,21.74,21.76,146300.0,19.2702,19.2879,19.2348,19.2525,146300.0
2014-04-22 09:50:00,21.76,21.79,21.74,21.76,74400.0,19.2525,19.2791,19.2348,19.2525,74400.0
2014-04-22 09:55:00,21.76,21.77,21.75,21.75,85600.0,19.2525,19.2614,19.2437,19.2437,85600.0
2014-04-22 10:00:00,21.76,21.84,21.76,21.82,183100.0,19.2525,19.3233,19.2525,19.3056,183100.0
2014-04-22 10:05:00,21.82,21.97,21.82,21.96,153900.0,19.3056,19.4383,19.3056,19.4295,153900.0
2014-04-22 10:10:00,21.94,22.04,21.94,22.03,126500.0,19.4118,19.5003,19.4118,19.4914,126500.0
2014-04-22 10:15:00,22.02,22.05,21.98,22.0,271900.0,19.4826,19.5091,19.4472,19.4649,271900.0
2014-04-22 10:20:00,22.0,22.05,21.96,21.96,91000.0,19.4649,19.5091,19.4295,19.4295,91000.0
2014-04-22 10:25:00,21.96,21.97,21.95,21.95,31100.0,19.4295,19.4383,19.4206,19.4206,31100.0
2014-04-22 10:30:00,21.95,21.96,21.89,21.93,97100.0,19.4206,19.4295,19.3676,19.4029,97100.0
2014-04-22 10:35:00,21.93,22.02,21.92,22.02,53300.0,19.4029,19.4826,19.3941,19.4826,53300.0
2014-04-22 10:40:00,22.01,22.02,21.91,21.91,62800.0,19.4737,19.4826,19.3853,19.3853,62800.0
2014-04-22 10:45:00,21.91,21.92,21.88,21.89,62200.0,19.3853,19.3941,19.3587,19.3676,62200.0
2014-04-22 10:50:00,21.89,21.96,21.89,21.94,65700.0,19.3676,19.4295,19.3676,19.4118,65700.0
2014-04-22 10:55:00,21.94,21.95,21.88,21.88,46200.0,19.4118,19.4206,19.3587,19.3587,46200.0
2014-04-22 11:00:00,21.88,21.95,21.84,21.88,113300.0,19.3587,19.4206,19.3233,19.3587,113300.0
2014-04-22 11:05:00,21.88,21.89,21.84,21.85,65600.0,19.3587,19.3676,19.3233,19.3322,65600.0
2014-04-22 11:10:00,21.85,21.89,21.84,21.85,75200.0,19.3322,19.3676,19.3233,19.3322,75200.0
2014-04-22 11:15:00,21.85,21.87,21.85,21.87,54700.0,19.3322,19.3499,19.3322,19.3499,54700.0
2014-04-22 11:20:00,21.87,21.92,21.87,21.87,29300.0,19.3499,19.3941,19.3499,19.3499,29300.0
2014-04-22 11:25:00,21.88,21.91,21.88,21.88,24200.0,19.3587,19.3853,19.3587,19.3587,24200.0
2014-04-22 11:30:00,21.88,21.88,21.85,21.86,28600.0,19.3587,19.3587,19.3322,19.341,28600.0
2014-04-22 11:35:00,21.87,21.87,21.84,21.84,65700.0,19.3499,19.3499,19.3233,19.3233,65700.0
2014-04-22 11:40:00,21.84,21.85,21.79,21.8,51900.0,19.3233,19.3322,19.2791,19.2879,51900.0
2014-04-22 11:45:00,21.8,21.84,21.79,21.84,50600.0,19.2879,19.3233,19.2791,19.3233,50600.0
2014-04-22 11:50:00,21.83,21.84,21.82,21.82,32200.0,19.3145,19.3233,19.3056,19.3056,32200.0
2014-04-22 11:55:00,21.82,21.83,21.8,21.82,25200.0,19.3056,19.3145,19.2879,19.3056,25200.0
2014-04-22 12:00:00,21.81,21.88,21.81,21.87,83600.0,19.2968,19.3587,19.2968,19.3499,83600.0
2014-04-22 12:05:00,21.87,21.88,21.86,21.87,33700.0,19.3499,19.3587,19.341,19.3499,33700.0
2014-04-22 12:10:00,21.88,21.88,21.85,21.88,43100.0,19.3587,19.3587,19.3322,19.3587,43100.0
2014-04-22 12:15:00,21.87,21.88,21.85,21.88,103700.0,19.3499,19.3587,19.3322,19.3587,103700.0
2014-04-22 12:20:00,21.87,21.95,21.87,21.94,43900.0,19.3499,19.4206,19.3499,19.4118,43900.0
2014-04-22 12:25:00,21.95,21.98,21.94,21.98,37700.0,19.4206,19.4472,19.4118,19.4472,37700.0
2014-04-22 12:30:00,21.97,21.98,21.96,21.98,18900.0,19.4383,19.4472,19.4295,19.4472,18900.0
2014-04-22 12:35:00,21.98,21.98,21.94,21.95,29900.0,19.4472,19.4472,19.4118,19.4206,29900.0
2014-04-22 12:40:00,21.94,21.96,21.94,21.96,18900.0,19.4118,19.4295,19.4118,19.4295,18900.0
2014-04-22 12:45:00,21.96,21.96,21.95,21.96,10400.0,19.4295,19.4295,19.4206,19.4295,10400.0
2014-04-22 12:50:00,21.96,21.96,21.94,21.94,15300.0,19.4295,19.4295,19.4118,19.4118,15300.0
2014-04-22 12:55:00,21.94,21.96,21.94,21.95,21400.0,19.4118,19.4295,19.4118,19.4206,21400.0
2014-04-22 13:00:00,21.96,21.96,21.95,21.95,18000.0,19.4295,19.4295,19.4206,19.4206,18000.0
2014-04-22 13:05:00,21.95,21.96,21.95,21.95,10400.0,19.4206,19.4295,19.4206,19.4206,10400.0
2014-04-22 13:10:00,21.95,21.96,21.94,21.94,20300.0,19.4206,19.4295,19.4118,19.4118,20300.0
2014-04-22 13:15:00,21.95,21.95,21.86,21.87,69200.0,19.4206,19.4206,19.341,19.3499,69200.0
2014-04-22 13:20:00,21.87,21.9,21.86,21.89,28900.0,19.3499,19.3764,19.341,19.3676,28900.0
2014-04-22 13:25:00,21.89,21.9,21.88,21.88,19100.0,19.3676,19.3764,19.3587,19.3587,19100.0
2014-04-22 13:30:00,21.89,21.9,21.86,21.86,37500.0,19.3676,19.3764,19.341,19.341,37500.0
2014-04-22 13:35:00,21.85,21.87,21.85,21.86,55600.0,19.3322,19.3499,19.3322,19.341,55600.0
2014-04-22 13:40:00,21.86,21.86,21.85,21.86,20900.0,19.341,19.341,19.3322,19.341,20900.0
2014-04-22 13:45:00,21.86,21.88,21.85,21.86,37000.0,19.341,19.3587,19.3322,19.341,37000.0
2014-04-22 13:50:00,21.86,21.87,21.86,21.86,12700.0,19.341,19.3499,19.341,19.341,12700.0
2014-04-22 13:55:00,21.87,21.87,21.86,21.86,9500.0,19.3499,19.3499,19.341,19.341,9500.0
2014-04-22 14:00:00,21.86,21.87,21.86,21.86,12900.0,19.341,19.3499,19.341,19.341,12900.0
2014-04-22 14:05:00,21.86,21.88,21.86,21.87,48200.0,19.341,19.3587,19.341,19.3499,48200.0
2014-04-22 14:10:00,21.87,21.88,21.85,21.86,76500.0,19.3499,19.3587,19.3322,19.341,76500.0
2014-04-22 14:15:00,21.86,21.87,21.85,21.86,250100.0,19.341,19.3499,19.3322,19.341,250100.0
2014-04-22 14:20:00,21.86,21.9,21.85,21.9,394900.0,19.341,19.3764,19.3322,19.3764,394900.0
2014-04-22 14:25:00,21.9,21.9,21.88,21.89,54500.0,19.3764,19.3764,19.3587,19.3676,54500.0
2014-04-22 14:30:00,21.89,21.89,21.85,21.86,168000.0,19.3676,19.3676,19.3322,19.341,168000.0
2014-04-22 14:35:00,21.86,21.89,21.85,21.87,67700.0,19.341,19.3676,19.3322,19.3499,67700.0
2014-04-22 14:40:00,21.87,21.88,21.84,21.85,138200.0,19.3499,19.3587,19.3233,19.3322,138200.0
2014-04-22 14:45:00,21.85,21.88,21.85,21.86,88700.0,19.3322,19.3587,19.3322,19.341,88700.0
2014-04-22 14:50:00,21.86,21.87,21.85,21.85,300100.0,19.341,19.3499,19.3322,19.3322,300100.0
2014-04-22 14:55:00,21.86,21.87,21.85,21.86,50100.0,19.341,19.3499,19.3322,19.341,50100.0
2014-04-22 15:00:00,21.86,21.88,21.86,21.88,76700.0,19.341,19.3587,19.341,19.3587,76700.0
2014-04-22 15:05:00,21.88,21.89,21.87,21.87,121000.0,19.3587,19.3676,19.3499,19.3499,121000.0
2014-04-22 15:10:00,21.88,21.88,21.87,21.88,20700.0,19.3587,19.3587,19.3499,19.3587,20700.0
2014-04-22 15:15:00,21.88,21.9,21.87,21.89,79800.0,19.3587,19.3764,19.3499,19.3676,79800.0
2014-04-22 15:20:00,21.9,21.9,21.88,21.88,65000.0,19.3764,19.3764,19.3587,19.3587,65000.0
2014-04-22 15:25:00,21.88,21.89,21.87,21.88,148100.0,19.3587,19.3676,19.3499,19.3587,148100.0
2014-04-22 15:30:00,21.87,21.88,21.86,21.87,140500.0,19.3499,19.3587,19.341,19.3499,140500.0
2014-04-22 15:35:00,21.87,21.88,21.85,21.86,633500.0,19.3499,19.3587,19.3322,19.341,633500.0
2014-04-22 15:40:00,21.86,21.87,21.84,21.84,184200.0,19.341,19.3499,19.3233,19.3233,184200.0
2014-04-22 15:45:00,21.85,21.85,21.83,21.85,119100.0,19.3322,19.3322,19.3145,19.3322,119100.0
2014-04-22 15:50:00,21.86,21.87,21.85,21.86,239500.0,19.341,19.3499,19.3322,19.341,239500.0
2014-04-22 15:55:00,21.86,21.86,21.82,21.83,384200.0,19.341,19.341,19.3056,19.3145,384200.0
2014-04-23 09:30:00,21.72,21.73,21.58,21.62,90000.0,19.2171,19.226,19.0933,19.1287,90000.0
2014-04-23 09:35:00,21.61,21.63,21.59,21.61,132700.0,19.1198,19.1375,19.1021,19.1198,132700.0
2014-04-23 09:40:00,21.62,21.71,21.62,21.64,98700.0,19.1287,19.2083,19.1287,19.1464,98700.0
2014-04-23 09:45:00,21.63,21.63,21.54,21.57,79700.0,19.1375,19.1375,19.0579,19.0844,79700.0
2014-04-23 09:50:00,21.57,21.66,21.57,21.63,50000.0,19.0844,19.1641,19.0844,19.1375,50000.0
2014-04-23 09:55:00,21.63,21.72,21.63,21.7,181200.0,19.1375,19.2171,19.1375,19.1995,181200.0
2014-04-23 10:00:00,21.7,21.71,21.34,21.35,894400.0,19.1995,19.2083,18.8809,18.8898,894400.0
2014-04-23 10:05:00,21.35,21.36,21.22,21.28,426400.0,18.8898,18.8986,18.7748,18.8279,426400.0
2014-04-23 10:10:00,21.27,21.41,21.26,21.35,246200.0,18.819,18.9429,18.8102,18.8898,246200.0
2014-04-23 10:15:00,21.36,21.53,21.35,21.53,169700.0,18.8986,19.049,18.8898,19.049,169700.0
2014-04-23 10:20:00,21.52,21.53,21.29,21.31,151600.0,19.0402,19.049,18.8367,18.8544,151600.0
2014-04-23 10:25:00,21.31,21.39,21.25,21.36,201700.0,18.8544,18.9252,18.8013,18.8986,201700.0
2014-04-23 10:30:00,21.35,21.43,21.34,21.42,167400.0,18.8898,18.9606,18.8809,18.9517,167400.0
2014-04-23 10:35:00,21.41,21.56,21.39,21.55,142600.0,18.9429,19.0756,18.9252,19.0667,142600.0
2014-04-23 10:40:00,21.55,21.65,21.42,21.63,128500.0,19.0667,19.1552,18.9517,19.1375,128500.0
2014-04-23 10:45:00,21.64,21.65,21.52,21.53,164400.0,19.1464,19.1552,19.0402,19.049,164400.0
2014-04-23 10:50:00,21.53,21.57,21.5,21.51,132900.0,19.049,19.0844,19.0225,19.0313,132900.0
2014-04-23 10:55:00,21.5,21.51,21.43,21.5,62000.0,19.0225,19.0313,18.9606,19.0225,62000.0
2014-04-23 11:00:00,21.49,21.49,21.38,21.39,59300.0,19.0137,19.0137,18.9163,18.9252,59300.0
2014-04-23 11:05:00,21.39,21.41,21.33,21.34,87200.0,18.9252,18.9429,18.8721,18.8809,87200.0
2014-04-23 11:10:00,21.35,21.43,21.35,21.36,111500.0,18.8898,18.9606,18.8898,18.8986,111500.0
2014-04-23 11:15:00,21.36,21.46,21.35,21.44,49600.0,18.8986,18.9871,18.8898,18.9694,49600.0
2014-04-23 11:20:00,21.44,21.44,21.37,21.37,30900.0,18.9694,18.9694,18.9075,18.9075,30900.0
2014-04-23 11:25:00,21.38,21.45,21.37,21.45,112300.0,18.9163,18.9783,18.9075,18.9783,112300.0
2014-04-23 11:30:00,21.45,21.47,21.42,21.43,99900.0,18.9783,18.996,18.9517,18.9606,99900.0
2014-04-23 11:35:00,21.42,21.43,21.31,21.31,73900.0,18.9517,18.9606,18.8544,18.8544,73900.0
2014-04-23 11:40:00,21.31,21.33,21.31,21.31,50600.0,18.8544,18.8721,18.8544,18.8544,50600.0
2014-04-23 11:45:00,21.31,21.32,21.27,21.3,77500.0,18.8544,18.8632,18.819,18.8455,77500.0
2014-04-23 11:50:00,21.31,21.31,21.28,21.3,63100.0,18.8544,18.8544,18.8279,18.8455,63100.0
2014-04-23 11:55:00,21.31,21.31,21.26,21.27,51400.0,18.8544,18.8544,18.8102,18.819,51400.0
2014-04-23 12:00:00,21.27,21.31,21.26,21.31,79400.0,18.819,18.8544,18.8102,18.8544,79400.0
2014-04-23 12:05:00,21.3,21.32,21.25,21.26,65600.0,18.8455,18.8632,18.8013,18.8102,65600.0
2014-04-23 12:10:00,21.27,21.28,21.26,21.28,66300.0,18.819,18.8279,18.8102,18.8279,66300.0
2014-04-23 12:15:00,21.28,21.28,21.27,21.28,52100.0,18.8279,18.8279,18.819,18.8279,52100.0
2014-04-23 12:20:00,21.27,21.31,21.27,21.3,101100.0,18.819,18.8544,18.819,18.8455,101100.0
2014-04-23 12:25:00,21.3,21.3,21.25,21.28,243900.0,18.8455,18.8455,18.8013,18.8279,243900.0
2014-04-23 12:30:00,21.28,21.29,21.23,21.28,163100.0,18.8279,18.8367,18.7836,18.8279,163100.0
2014-04-23 12:35:00,21.28,21.28,21.25,21.25,53000.0,18.8279,18.8279,18.8013,18.8013,53000.0
2014-04-23 12:40:00,21.26,21.29,21.24,21.26,34300.0,18.8102,18.8367,18.7925,18.8102,34300.0
2014-04-23 12:45:00,21.27,21.27,21.26,21.26,29700.0,18.819,18.819,18.8102,18.8102,29700.0
2014-04-23 12:50:00,21.26,21.27,21.26,21.27,56200.0,18.8102,18.819,18.8102,18.819,56200.0
2014-04-23 12:55:00,21.26,21.27,21.23,21.26,69500.0,18.8102,18.819,18.7836,18.8102,69500.0
2014-04-23 13:00:00,21.27,21.3,21.26,21.3,151100.0,18.819,18.8455,18.8102,18.8455,151100.0
2014-04-23 13:05:00,21.3,21.3,21.28,21.28,100300.0,18.8455,18.8455,18.8279,18.8279,100300.0
2014-04-23 13:10:00,21.28,21.29,21.28,21.29,39200.0,18.8279,18.8367,18.8279,18.8367,39200.0
2014-04-23 13:15:00,21.29,21.32,21.28,21.3,72400.0,18.8367,18.8632,18.8279,18.8455,72400.0
2014-04-23 13:20:00,21.3,21.33,21.29,21.32,129700.0,18.8455,18.8721,18.8367,18.8632,129700.0
2014-04-23 13:25:00,21.32,21.39,21.31,21.37,103400.0,18.8632,18.9252,18.8544,18.9075,103400.0
2014-04-23 13:30:00,21.38,21.4,21.36,21.39,213600.0,18.9163,18.934,18.8986,18.9252,213600.0
2014-04-23 13:35:00,21.38,21.41,21.36,21.37,86400.0,18.9163,18.9429,18.8986,18.9075,86400.0
2014-04-23 13:40:00,21.37,21.39,21.32,21.32,55400.0,18.9075,18.9252,18.8632,18.8632,55400.0
2014-04-23 13:45:00,21.32,21.33,21.29,21.3,78300.0,18.8632,18.8721,18.8367,18.8455,78300.0
2014-04-23 13:50:00,21.3,21.3,21.26,21.27,47700.0,18.8455,18.8455,18.8102,18.819,47700.0
2014-04-23 13:55:00,21.27,21.27,21.16,21.17,97600.0,18.819,18.819,18.7217,18.7305,97600.0
2014-04-23 14:00:00,21.18,21.18,21.12,21.12,75800.0,18.7394,18.7394,18.6863,18.6863,75800.0
2014-04-23 14:05:00,21.12,21.15,21.06,21.13,434000.0,18.6863,18.7128,18.6332,18.6951,434000.0
2014-04-23 14:10:00,21.13,21.14,21.1,21.11,213500.0,18.6951,18.704,18.6686,18.6774,213500.0
2014-04-23 14:15:00,21.1,21.14,21.09,21.13,200600.0,18.6686,18.704,18.6597,18.6951,200600.0
2014-04-23 14:20:00,21.12,21.17,21.12,21.17,91500.0,18.6863,18.7305,18.6863,18.7305,91500.0
2014-04-23 14:25:00,21.17,21.2,21.11,21.12,274900.0,18.7305,18.7571,18.6774,18.6863,274900.0
2014-04-23 14:30:00,21.11,21.18,21.11,21.17,41600.0,18.6774,18.7394,18.6774,18.7305,41600.0
2014-04-23 14:35:00,21.18,21.19,21.16,21.18,270800.0,18.7394,18.7482,18.7217,18.7394,270800.0
2014-04-23 14:40:00,21.18,21.2,21.16,21.2,49700.0,18.7394,18.7571,18.7217,18.7571,49700.0
2014-04-23 14:45:00,21.2,21.2,21.15,21.2,104100.0,18.7571,18.7571,18.7128,18.7571,104100.0
2014-04-23 14:50:00,21.19,21.21,21.11,21.11,130400.0,18.7482,18.7659,18.6774,18.6774,130400.0
2014-04-23 14:55:00,21.1,21.13,21.1,21.12,132700.0,18.6686,18.6951,18.6686,18.6863,132700.0
2014-04-23 15:00:00,21.13,21.15,21.12,21.13,97200.0,18.6951,18.7128,18.6863,18.6951,97200.0
2014-04-23 15:05:00,21.12,21.16,21.11,21.15,345400.0,18.6863,18.7217,18.6774,18.7128,345400.0
2014-04-23 15:10:00,21.16,21.23,21.15,21.23,242600.0,18.7217,18.7836,18.7128,18.7836,242600.0
2014-04-23 15:15:00,21.23,21.29,21.22,21.23,265500.0,18.7836,18.8367,18.7748,18.7836,265500.0
2014-04-23 15:20:00,21.23,21.26,21.21,21.24,133400.0,18.7836,18.8102,18.7659,18.7925,133400.0
2014-04-23 15:25:00,21.25,21.28,21.24,21.27,133600.0,18.8013,18.8279,18.7925,18.819,133600.0
2014-04-23 15:30:00,21.28,21.29,21.25,21.29,525300.0,18.8279,18.8367,18.8013,18.8367,525300.0
2014-04-23 15:35:00,21.29,21.3,21.28,21.3,152100.0,18.8367,18.8455,18.8279,18.8455,152100.0
2014-04-23 15:40:00,21.29,21.35,21.29,21.31,328100.0,18.8367,18.8898,18.8367,18.8544,328100.0
2014-04-23 15:45:00,21.3,21.31,21.26,21.27,195700.0,18.8455,18.8544,18.8102,18.819,195700.0
2014-04-23 15:50:00,21.28,21.33,21.27,21.33,324700.0,18.8279,18.8721,18.819,18.8721,324700.0
2014-04-23 15:55:00,21.33,21.36,21.32,21.34,873300.0,18.8721,18.8986,18.8632,18.8809,873300.0
2014-04-24 09:30:00,22.42,22.47,22.25,22.4,377500.0,19.8365,19.8807,19.6861,19.8188,377500.0
2014-04-24 09:35:00,22.43,22.58,22.32,22.48,968100.0,19.8453,19.978,19.748,19.8896,968100.0
2014-04-24 09:40:00,22.48,22.93,22.45,22.79,781300.0,19.8896,20.2877,19.863,20.1638,781300.0
2014-04-24 09:45:00,22.81,22.81,22.5,22.64,303600.0,20.1815,20.1815,19.9073,20.0311,303600.0
2014-04-24 09:50:00,22.63,22.65,22.45,22.51,344000.0,20.0223,20.04,19.863,19.9161,344000.0
2014-04-24 09:55:00,22.53,22.6,22.46,22.48,489400.0,19.9338,19.9957,19.8719,19.8896,489400.0
2014-04-24 10:00:00,22.48,22.85,22.48,22.74,853800.0,19.8896,20.2169,19.8896,20.1196,853800.0
2014-04-24 10:05:00,22.74,22.98,22.73,22.74,442400.0,20.1196,20.332,20.1108,20.1196,442400.0
2014-04-24 10:10:00,22.74,22.83,22.7,22.74,321800.0,20.1196,20.1992,20.0842,20.1196,321800.0
2014-04-24 10:15:00,22.74,22.91,22.74,22.84,283300.0,20.1196,20.27,20.1196,20.2081,283300.0
2014-04-24 10:20:00,22.83,22.86,22.76,22.78,210200.0,20.1992,20.2258,20.1373,20.155,210200.0
2014-04-24 10:25:00,22.79,22.87,22.78,22.84,201400.0,20.1638,20.2346,20.155,20.2081,201400.0
2014-04-24 10:30:00,22.85,22.93,22.84,22.89,307700.0,20.2169,20.2877,20.2081,20.2523,307700.0
2014-04-24 10:35:00,22.89,22.95,22.87,22.93,173000.0,20.2523,20.3054,20.2346,20.2877,173000.0
2014-04-24 10:40:00,22.93,22.95,22.84,22.88,154800.0,20.2877,20.3054,20.2081,20.2435,154800.0
2014-04-24 10:45:00,22.87,22.98,22.86,22.97,178800.0,20.2346,20.332,20.2258,20.3231,178800.0
2014-04-24 10:50:00,22.96,22.98,22.91,22.92,167600.0,20.3143,20.332,20.27,20.2789,167600.0
2014-04-24 10:55:00,22.92,23.0,22.92,22.94,367500.0,20.2789,20.3497,20.2789,20.2966,367500.0
2014-04-24 11:00:00,22.95,23.0,22.92,22.95,192000.0,20.3054,20.3497,20.2789,20.3054,192000.0
2014-04-24 11:05:00,22.95,22.95,22.88,22.94,119700.0,20.3054,20.3054,20.2435,20.2966,119700.0
2014-04-24 11:10:00,22.94,22.97,22.91,22.92,149800.0,20.2966,20.3231,20.27,20.2789,149800.0
2014-04-24 11:15:00,22.93,22.95,22.9,22.91,113600.0,20.2877,20.3054,20.2612,20.27,113600.0
2014-04-24 11:20:00,22.9,22.97,22.88,22.97,151300.0,20.2612,20.3231,20.2435,20.3231,151300.0
2014-04-24 11:25:00,22.97,22.97,22.87,22.88,85400.0,20.3231,20.3231,20.2346,20.2435,85400.0
2014-04-24 11:30:00,22.88,22.95,22.87,22.94,149300.0,20.2435,20.3054,20.2346,20.2966,149300.0
2014-04-24 11:35:00,22.95,23.0,22.93,22.99,173100.0,20.3054,20.3497,20.2877,20.3408,173100.0
2014-04-24 11:40:00,22.99,23.07,22.97,23.04,238000.0,20.3408,20.4116,20.3231,20.385,238000.0
2014-04-24 11:45:00,23.03,23.24,23.02,23.18,227300.0,20.3762,20.562,20.3673,20.5089,227300.0
2014-04-24 11:50:00,23.19,23.19,23.0,23.0,156300.0,20.5178,20.5178,20.3497,20.3497,156300.0
2014-04-24 11:55:00,23.0,23.09,22.95,23.01,98000.0,20.3497,20.4293,20.3054,20.3585,98000.0
2014-04-24 12:00:00,23.01,23.05,22.96,22.99,117300.0,20.3585,20.3939,20.3143,20.3408,117300.0
2014-04-24 12:05:00,22.99,23.02,22.94,23.01,72600.0,20.3408,20.3673,20.2966,20.3585,72600.0
2014-04-24 12:10:00,23.01,23.01,22.96,22.96,32100.0,20.3585,20.3585,20.3143,20.3143,32100.0
2014-04-24 12:15:00,22.96,22.99,22.9,22.97,57100.0,20.3143,20.3408,20.2612,20.3231,57100.0
2014-04-24 12:20:00,22.98,23.0,22.94,22.99,33800.0,20.332,20.3497,20.2966,20.3408,33800.0
2014-04-24 12:25:00,23.0,23.0,22.87,22.95,151200.0,20.3497,20.3497,20.2346,20.3054,151200.0
2014-04-24 12:30:00,22.96,22.96,22.93,22.95,51600.0,20.3143,20.3143,20.2877,20.3054,51600.0
2014-04-24 12:35:00,22.95,23.02,22.95,23.0,109100.0,20.3054,20.3673,20.3054,20.3497,109100.0
2014-04-24 12:40:00,23.0,23.01,22.96,22.98,103800.0,20.3497,20.3585,20.3143,20.332,103800.0
2014-04-24 12:45:00,22.97,23.07,22.96,23.07,37300.0,20.3231,20.4116,20.3143,20.4116,37300.0
2014-04-24 12:50:00,23.07,23.09,23.0,23.03,105700.0,20.4116,20.4293,20.3497,20.3762,105700.0
2014-04-24 12:55:00,23.03,23.07,23.02,23.05,45200.0,20.3762,20.4116,20.3673,20.3939,45200.0
2014-04-24 13:00:00,23.05,23.16,23.04,23.12,81700.0,20.3939,20.4912,20.385,20.4558,81700.0
2014-04-24 13:05:00,23.12,23.13,23.07,23.1,90000.0,20.4558,20.4647,20.4116,20.4381,90000.0
2014-04-24 13:10:00,23.11,23.14,23.1,23.13,28900.0,20.447,20.4735,20.4381,20.4647,28900.0
2014-04-24 13:15:00,23.14,23.2,23.14,23.15,126900.0,20.4735,20.5266,20.4735,20.4824,126900.0
2014-04-24 13:20:00,23.15,23.16,23.09,23.09,84000.0,20.4824,20.4912,20.4293,20.4293,84000.0
2014-04-24 13:25:00,23.09,23.1,23.02,23.06,106400.0,20.4293,20.4381,20.3673,20.4027,106400.0
2014-04-24 13:30:00,23.06,23.07,23.02,23.06,98600.0,20.4027,20.4116,20.3673,20.4027,98600.0
2014-04-24 13:35:00,23.06,23.1,23.01,23.03,133100.0,20.4027,20.4381,20.3585,20.3762,133100.0
2014-04-24 13:40:00,23.03,23.13,23.03,23.12,65000.0,20.3762,20.4647,20.3762,20.4558,65000.0
2014-04-24 13:45:00,23.13,23.13,23.08,23.09,52000.0,20.4647,20.4647,20.4204,20.4293,52000.0
2014-04-24 13:50:00,23.1,23.14,23.09,23.13,28500.0,20.4381,20.4735,20.4293,20.4647,28500.0
2014-04-24 13:55:00,23.13,23.14,23.06,23.07,78700.0,20.4647,20.4735,20.4027,20.4116,78700.0
2014-04-24 14:00:00,23.07,23.12,23.04,23.11,61000.0,20.4116,20.4558,20.385,20.447,61000.0
2014-04-24 14:05:00,23.12,23.17,23.11,23.12,77600.0,20.4558,20.5001,20.447,20.4558,77600.0
2014-04-24 14:10:00,23.12,23.17,23.08,23.16,84500.0,20.4558,20.5001,20.4204,20.4912,84500.0
2014-04-24 14:15:00,23.17,23.2,23.16,23.19,66600.0,20.5001,20.5266,20.4912,20.5178,66600.0
2014-04-24 14:20:00,23.19,23.35,23.19,23.23,292100.0,20.5178,20.6593,20.5178,20.5531,292100.0
2014-04-24 14:25:00,23.22,23.27,23.21,23.22,52000.0,20.5443,20.5885,20.5355,20.5443,52000.0
2014-04-24 14:30:00,23.22,23.23,23.17,23.19,100200.0,20.5443,20.5531,20.5001,20.5178,100200.0
2014-04-24 14:35:00,23.19,23.2,23.13,23.14,89200.0,20.5178,20.5266,20.4647,20.4735,89200.0
2014-04-24 14:40:00,23.15,23.15,23.09,23.13,77800.0,20.4824,20.4824,20.4293,20.4647,77800.0
2014-04-24 14:45:00,23.13,23.19,23.13,23.14,64300.0,20.4647,20.5178,20.4647,20.4735,64300.0
2014-04-24 14:50:00,23.14,23.15,23.11,23.12,44500.0,20.4735,20.4824,20.447,20.4558,44500.0
2014-04-24 14:55:00,23.11,23.12,23.07,23.1,79500.0,20.447,20.4558,20.4116,20.4381,79500.0
2014-04-24 15:00:00,23.09,23.1,23.0,23.04,148300.0,20.4293,20.4381,20.3497,20.385,148300.0
2014-04-24 15:05:00,23.04,23.07,23.03,23.03,70500.0,20.385,20.4116,20.3762,20.3762,70500.0
2014-04-24 15:10:00,23.03,23.07,23.03,23.07,53600.0,20.3762,20.4116,20.3762,20.4116,53600.0
2014-04-24 15:15:00,23.07,23.1,23.07,23.08,116300.0,20.4116,20.4381,20.4116,20.4204,116300.0
2014-04-24 15:20:00,23.08,23.11,23.07,23.11,105000.0,20.4204,20.447,20.4116,20.447,105000.0
2014-04-24 15:25:00,23.11,23.11,23.09,23.09,175300.0,20.447,20.447,20.4293,20.4293,175300.0
2014-04-24 15:30:00,23.09,23.1,23.04,23.05,181200.0,20.4293,20.4381,20.385,20.3939,181200.0
2014-04-24 15:35:00,23.05,23.06,23.02,23.05,154400.0,20.3939,20.4027,20.3673,20.3939,154400.0
2014-04-24 15:40:00,23.05,23.05,23.04,23.05,118100.0,20.3939,20.3939,20.385,20.3939,118100.0
2014-04-24 15:45:00,23.04,23.04,23.0,23.04,288400.0,20.385,20.385,20.3497,20.385,288400.0
2014-04-24 15:50:00,23.04,23.04,23.03,23.04,227600.0,20.385,20.385,20.3762,20.385,227600.0
2014-04-24 15:55:00,23.04,23.15,23.03,23.12,677600.0,20.385,20.4824,20.3762,20.4558,677600.0
2014-04-25 09:30:00,23.17,23.2,22.94,23.01,191600.0,20.5001,20.5266,20.2966,20.3585,191600.0
2014-04-25 09:35:00,23.02,23.11,22.96,22.98,100300.0,20.3673,20.447,20.3143,20.332,100300.0
2014-04-25 09:40:00,22.98,23.02,22.83,22.83,138400.0,20.332,20.3673,20.1992,20.1992,138400.0
2014-04-25 09:45:00,22.83,22.87,22.71,22.74,168300.0,20.1992,20.2346,20.0931,20.1196,168300.0
2014-04-25 09:50:00,22.73,22.75,22.67,22.67,135100.0,20.1108,20.1285,20.0577,20.0577,135100.0
2014-04-25 09:55:00,22.68,22.73,22.62,22.67,221300.0,20.0665,20.1108,20.0134,20.0577,221300.0
2014-04-25 10:00:00,22.67,22.69,22.55,22.66,195700.0,20.0577,20.0754,19.9515,20.0488,195700.0
2014-04-25 10:05:00,22.66,22.67,22.46,22.6,183700.0,20.0488,20.0577,19.8719,19.9957,183700.0
2014-04-25 10:10:00,22.6,22.78,22.6,22.77,202300.0,19.9957,20.155,19.9957,20.1462,202300.0
2014-04-25 10:15:00,22.77,22.82,22.68,22.7,299200.0,20.1462,20.1904,20.0665,20.0842,299200.0
2014-04-25 10:20:00,22.69,22.7,22.62,22.63,257300.0,20.0754,20.0842,20.0134,20.0223,257300.0
2014-04-25 10:25:00,22.63,22.63,22.47,22.47,128700.0,20.0223,20.0223,19.8807,19.8807,128700.0
2014-04-25 10:30:00,22.47,22.56,22.44,22.55,250000.0,19.8807,19.9604,19.8542,19.9515,250000.0
2014-04-25 10:35:00,22.55,22.56,22.46,22.53,71400.0,19.9515,19.9604,19.8719,19.9338,71400.0
2014-04-25 10:40:00,22.53,22.59,22.46,22.55,232300.0,19.9338,19.9869,19.8719,19.9515,232300.0
2014-04-25 10:45:00,22.55,22.65,22.55,22.6,73700.0,19.9515,20.04,19.9515,19.9957,73700.0
2014-04-25 10:50:00,22.6,22.62,22.46,22.48,117900.0,19.9957,20.0134,19.8719,19.8896,117900.0
2014-04-25 10:55:00,22.48,22.53,22.45,22.52,123900.0,19.8896,19.9338,19.863,19.925,123900.0
2014-04-25 11:00:00,22.52,22.59,22.51,22.51,142000.0,19.925,19.9869,19.9161,19.9161,142000.0
2014-04-25 11:05:00,22.51,22.53,22.45,22.45,77200.0,19.9161,19.9338,19.863,19.863,77200.0
2014-04-25 11:10:00,22.45,22.53,22.45,22.48,92900.0,19.863,19.9338,19.863,19.8896,92900.0
2014-04-25 11:15:00,22.49,22.59,22.48,22.56,66500.0,19.8984,19.9869,19.8896,19.9604,66500.0
2014-04-25 11:20:00,22.56,22.56,22.54,22.55,15600.0,19.9604,19.9604,19.9427,19.9515,15600.0
2014-04-25 11:25:00,22.55,22.6,22.52,22.55,49700.0,19.9515,19.9957,19.925,19.9515,49700.0
2014-04-25 11:30:00,22.55,22.58,22.53,22.54,39500.0,19.9515,19.978,19.9338,19.9427,39500.0
2014-04-25 11:35:00,22.53,22.55,22.49,22.5,74100.0,19.9338,19.9515,19.8984,19.9073,74100.0
2014-04-25 11:40:00,22.49,22.5,22.45,22.47,57700.0,19.8984,19.9073,19.863,19.8807,57700.0
2014-04-25 11:45:00,22.46,22.5,22.46,22.48,41400.0,19.8719,19.9073,19.8719,19.8896,41400.0
2014-04-25 11:50:00,22.48,22.59,22.48,22.59,51100.0,19.8896,19.9869,19.8896,19.9869,51100.0
2014-04-25 11:55:00,22.58,22.59,22.54,22.54,24800.0,19.978,19.9869,19.9427,19.9427,24800.0
2014-04-25 12:00:00,22.54,22.56,22.53,22.55,28700.0,19.9427,19.9604,19.9338,19.9515,28700.0
2014-04-25 12:05:00,22.55,22.57,22.54,22.57,37600.0,19.9515,19.9692,19.9427,19.9692,37600.0
2014-04-25 12:10:00,22.57,22.6,22.57,22.59,32400.0,19.9692,19.9957,19.9692,19.9869,32400.0
2014-04-25 12:15:00,22.59,22.6,22.58,22.59,49400.0,19.9869,19.9957,19.978,19.9869,49400.0
2014-04-25 12:20:00,22.58,22.59,22.53,22.53,24700.0,19.978,19.9869,19.9338,19.9338,24700.0
2014-04-25 12:25:00,22.53,22.62,22.53,22.62,68000.0,19.9338,20.0134,19.9338,20.0134,68000.0
2014-04-25 12:30:00,22.62,22.65,22.61,22.62,39900.0,20.0134,20.04,20.0046,20.0134,39900.0
2014-04-25 12:35:00,22.62,22.63,22.59,22.61,31300.0,20.0134,20.0223,19.9869,20.0046,31300.0
2014-04-25 12:40:00,22.62,22.63,22.6,22.61,26900.0,20.0134,20.0223,19.9957,20.0046,26900.0
2014-04-25 12:45:00,22.61,22.62,22.58,22.61,17900.0,20.0046,20.0134,19.978,20.0046,17900.0
2014-04-25 12:50:00,22.6,22.61,22.52,22.52,29000.0,19.9957,20.0046,19.925,19.925,29000.0
2014-04-25 12:55:00,22.53,22.53,22.5,22.5,53600.0,19.9338,19.9338,19.9073,19.9073,53600.0
2014-04-25 13:00:00,22.5,22.51,22.46,22.46,101300.0,19.9073,19.9161,19.8719,19.8719,101300.0
2014-04-25 13:05:00,22.47,22.5,22.46,22.47,73200.0,19.8807,19.9073,19.8719,19.8807,73200.0
2014-04-25 13:10:00,22.46,22.49,22.46,22.49,44000.0,19.8719,19.8984,19.8719,19.8984,44000.0
2014-04-25 13:15:00,22.49,22.5,22.46,22.47,36900.0,19.8984,19.9073,19.8719,19.8807,36900.0
2014-04-25 13:20:00,22.47,22.48,22.45,22.48,46200.0,19.8807,19.8896,19.863,19.8896,46200.0
2014-04-25 13:25:00,22.48,22.52,22.46,22.48,52800.0,19.8896,19.925,19.8719,19.8896,52800.0
2014-04-25 13:30:00,22.48,22.52,22.45,22.51,53000.0,19.8896,19.925,19.863,19.9161,53000.0
2014-04-25 13:35:00,22.52,22.53,22.49,22.52,45700.0,19.925,19.9338,19.8984,19.925,45700.0
2014-04-25 13:40:00,22.52,22.55,22.51,22.51,84000.0,19.925,19.9515,19.9161,19.9161,84000.0
2014-04-25 13:45:00,22.51,22.53,22.5,22.51,34800.0,19.9161,19.9338,19.9073,19.9161,34800.0
2014-04-25 13:50:00,22.51,22.53,22.5,22.5,59200.0,19.9161,19.9338,19.9073,19.9073,59200.0
2014-04-25 13:55:00,22.51,22.54,22.5,22.5,63400.0,19.9161,19.9427,19.9073,19.9073,63400.0
2014-04-25 14:00:00,22.51,22.54,22.49,22.51,62200.0,19.9161,19.9427,19.8984,19.9161,62200.0
2014-04-25 14:05:00,22.51,22.52,22.49,22.52,76000.0,19.9161,19.925,19.8984,19.925,76000.0
2014-04-25 14:10:00,22.52,22.52,22.49,22.51,84500.0,19.925,19.925,19.8984,19.9161,84500.0
2014-04-25 14:15:00,22.51,22.51,22.48,22.48,82600.0,19.9161,19.9161,19.8896,19.8896,82600.0
2014-04-25 14:20:00,22.48,22.5,22.46,22.49,33300.0,19.8896,19.9073,19.8719,19.8984,33300.0
2014-04-25 14:25:00,22.49,22.5,22.48,22.48,99600.0,19.8984,19.9073,19.8896,19.8896,99600.0
2014-04-25 14:30:00,22.48,22.48,22.45,22.48,122900.0,19.8896,19.8896,19.863,19.8896,122900.0
2014-04-25 14:35:00,22.48,22.51,22.47,22.49,109100.0,19.8896,19.9161,19.8807,19.8984,109100.0
2014-04-25 14:40:00,22.48,22.5,22.47,22.48,39300.0,19.8896,19.9073,19.8807,19.8896,39300.0
2014-04-25 14:45:00,22.49,22.51,22.48,22.5,110900.0,19.8984,19.9161,19.8896,19.9073,110900.0
2014-04-25 14:50:00,22.5,22.52,22.49,22.5,63200.0,19.9073,19.925,19.8984,19.9073,63200.0
2014-04-25 14:55:00,22.5,22.51,22.49,22.5,111400.0,19.9073,19.9161,19.8984,19.9073,111400.0
2014-04-25 15:00:00,22.5,22.53,22.49,22.53,54600.0,19.9073,19.9338,19.8984,19.9338,54600.0
2014-04-25 15:05:00,22.52,22.53,22.49,22.5,118800.0,19.925,19.9338,19.8984,19.9073,118800.0
2014-04-25 15:10:00,22.51,22.51,22.49,22.5,368200.0,19.9161,19.9161,19.8984,19.9073,368200.0
2014-04-25 15:15:00,22.49,22.5,22.44,22.45,598200.0,19.8984,19.9073,19.8542,19.863,598200.0
2014-04-25 15:20:00,22.45,22.48,22.45,22.48,134000.0,19.863,19.8896,19.863,19.8896,134000.0
2014-04-25 15:25:00,22.48,22.51,22.47,22.5,133000.0,19.8896,19.9161,19.8807,19.9073,133000.0
2014-04-25 15:30:00,22.51,22.53,22.49,22.5,275300.0,19.9161,19.9338,19.8984,19.9073,275300.0
2014-04-25 15:35:00,22.5,22.51,22.45,22.45,389100.0,19.9073,19.9161,19.863,19.863,389100.0
2014-04-25 15:40:00,22.46,22.53,22.46,22.51,201800.0,19.8719,19.9338,19.8719,19.9161,201800.0
2014-04-25 15:45:00,22.51,22.54,22.5,22.53,139000.0,19.9161,19.9427,19.9073,19.9338,139000.0
2014-04-25 15:50:00,22.53,22.53,22.5,22.51,125900.0,19.9338,19.9338,19.9073,19.9161,125900.0
2014-04-25 15:55:00,22.5,22.51,22.49,22.5,392900.0,19.9073,19.9161,19.8984,19.9073,392900.0
2014-04-28 09:30:00,22.6,22.68,22.58,22.58,130200.0,19.9957,20.0665,19.978,19.978,130200.0
2014-04-28 09:35:00,22.58,22.62,22.5,22.56,133200.0,19.978,20.0134,19.9073,19.9604,133200.0
2014-04-28 09:40:00,22.56,22.68,22.51,22.65,107300.0,19.9604,20.0665,19.9161,20.04,107300.0
2014-04-28 09:45:00,22.64,22.68,22.55,22.57,83600.0,20.0311,20.0665,19.9515,19.9692,83600.0
2014-04-28 09:50:00,22.58,22.67,22.51,22.67,91500.0,19.978,20.0577,19.9161,20.0577,91500.0
2014-04-28 09:55:00,22.67,22.82,22.62,22.82,146200.0,20.0577,20.1904,20.0134,20.1904,146200.0
2014-04-28 10:00:00,22.83,23.07,22.81,22.94,269200.0,20.1992,20.4116,20.1815,20.2966,269200.0
2014-04-28 10:05:00,22.94,23.08,22.91,23.08,142200.0,20.2966,20.4204,20.27,20.4204,142200.0
2014-04-28 10:10:00,23.07,23.18,23.06,23.1,174400.0,20.4116,20.5089,20.4027,20.4381,174400.0
2014-04-28 10:15:00,23.11,23.24,23.11,23.12,149200.0,20.447,20.562,20.447,20.4558,149200.0
2014-04-28 10:20:00,23.13,23.2,23.04,23.12,152500.0,20.4647,20.5266,20.385,20.4558,152500.0
2014-04-28 10:25:00,23.12,23.19,23.03,23.03,109200.0,20.4558,20.5178,20.3762,20.3762,109200.0
2014-04-28 10:30:00,23.03,23.1,23.03,23.06,68000.0,20.3762,20.4381,20.3762,20.4027,68000.0
2014-04-28 10:35:00,23.08,23.09,22.95,22.96,77200.0,20.4204,20.4293,20.3054,20.3143,77200.0
2014-04-28 10:40:00,22.95,23.06,22.95,23.05,93500.0,20.3054,20.4027,20.3054,20.3939,93500.0
2014-04-28 10:45:00,23.05,23.05,22.95,22.99,124600.0,20.3939,20.3939,20.3054,20.3408,124600.0
2014-04-28 10:50:00,22.99,23.05,22.98,23.04,109600.0,20.3408,20.3939,20.332,20.385,109600.0
2014-04-28 10:55:00,23.04,23.04,23.0,23.02,65600.0,20.385,20.385,20.3497,20.3673,65600.0
2014-04-28 11:00:00,23.02,23.09,23.02,23.09,65500.0,20.3673,20.4293,20.3673,20.4293,65500.0
2014-04-28 11:05:00,23.09,23.1,23.01,23.04,82500.0,20.4293,20.4381,20.3585,20.385,82500.0
2014-04-28 11:10:00,23.04,23.04,22.88,22.88,101000.0,20.385,20.385,20.2435,20.2435,101000.0
2014-04-28 11:15:00,22.88,22.88,22.83,22.85,63600.0,20.2435,20.2435,20.1992,20.2169,63600.0
2014-04-28 11:20:00,22.84,22.88,22.77,22.79,62000.0,20.2081,20.2435,20.1462,20.1638,62000.0
2014-04-28 11:25:00,22.79,22.82,22.76,22.77,83800.0,20.1638,20.1904,20.1373,20.1462,83800.0
2014-04-28 11:30:00,22.76,22.79,22.68,22.69,120000.0,20.1373,20.1638,20.0665,20.0754,120000.0
2014-04-28 11:35:00,22.7,22.71,22.67,22.67,88200.0,20.0842,20.0931,20.0577,20.0577,88200.0
2014-04-28 11:40:00,22.67,22.67,22.56,22.56,90300.0,20.0577,20.0577,19.9604,19.9604,90300.0
2014-04-28 11:45:00,22.55,22.58,22.53,22.55,76600.0,19.9515,19.978,19.9338,19.9515,76600.0
2014-04-28 11:50:00,22.55,22.59,22.54,22.58,124300.0,19.9515,19.9869,19.9427,19.978,124300.0
2014-04-28 11:55:00,22.58,22.58,22.5,22.56,56500.0,19.978,19.978,19.9073,19.9604,56500.0
2014-04-28 12:00:00,22.56,22.6,22.55,22.59,63800.0,19.9604,19.9957,19.9515,19.9869,63800.0
2014-04-28 12:05:00,22.59,22.62,22.58,22.61,65800.0,19.9869,20.0134,19.978,20.0046,65800.0
2014-04-28 12:10:00,22.61,22.64,22.56,22.59,84300.0,20.0046,20.0311,19.9604,19.9869,84300.0
2014-04-28 12:15:00,22.58,22.6,22.56,22.58,45300.0,19.978,19.9957,19.9604,19.978,45300.0
2014-04-28 12:20:00,22.58,22.6,22.56,22.57,46400.0,19.978,19.9957,19.9604,19.9692,46400.0
2014-04-28 12:25:00,22.57,22.6,22.55,22.59,49900.0,19.9692,19.9957,19.9515,19.9869,49900.0
2014-04-28 12:30:00,22.59,22.59,22.52,22.54,44400.0,19.9869,19.9869,19.925,19.9427,44400.0
2014-04-28 12:35:00,22.53,22.57,22.52,22.57,73100.0,19.9338,19.9692,19.925,19.9692,73100.0
2014-04-28 12:40:00,22.57,22.57,22.49,22.5,66600.0,19.9692,19.9692,19.8984,19.9073,66600.0
2014-04-28 12:45:00,22.5,22.56,22.5,22.55,70900.0,19.9073,19.9604,19.9073,19.9515,70900.0
2014-04-28 12:50:00,22.55,22.56,22.49,22.51,81200.0,19.9515,19.9604,19.8984,19.9161,81200.0
2014-04-28 12:55:00,22.51,22.52,22.49,22.5,39600.0,19.9161,19.925,19.8984,19.9073,39600.0
2014-04-28 13:00:00,22.5,22.5,22.45,22.47,95400.0,19.9073,19.9073,19.863,19.8807,95400.0
2014-04-28 13:05:00,22.48,22.49,22.45,22.45,57600.0,19.8896,19.8984,19.863,19.863,57600.0
2014-04-28 13:10:00,22.46,22.48,22.38,22.39,88300.0,19.8719,19.8896,19.8011,19.8099,88300.0
2014-04-28 13:15:00,22.38,22.41,22.36,22.39,129400.0,19.8011,19.8276,19.7834,19.8099,129400.0
2014-04-28 13:20:00,22.38,22.42,22.37,22.39,60000.0,19.8011,19.8365,19.7922,19.8099,60000.0
2014-04-28 13:25:00,22.38,22.46,22.37,22.46,46000.0,19.8011,19.8719,19.7922,19.8719,46000.0
2014-04-28 13:30:00,22.46,22.5,22.44,22.47,85700.0,19.8719,19.9073,19.8542,19.8807,85700.0
2014-04-28 13:35:00,22.46,22.5,22.42,22.48,61900.0,19.8719,19.9073,19.8365,19.8896,61900.0
2014-04-28 13:40:00,22.48,22.53,22.47,22.52,57700.0,19.8896,19.9338,19.8807,19.925,57700.0
2014-04-28 13:45:00,22.52,22.55,22.5,22.54,50300.0,19.925,19.9515,19.9073,19.9427,50300.0
2014-04-28 13:50:00,22.54,22.64,22.54,22.56,82700.0,19.9427,20.0311,19.9427,19.9604,82700.0
2014-04-28 13:55:00,22.56,22.58,22.49,22.51,21500.0,19.9604,19.978,19.8984,19.9161,21500.0
2014-04-28 14:00:00,22.51,22.52,22.46,22.51,65900.0,19.9161,19.925,19.8719,19.9161,65900.0
2014-04-28 14:05:00,22.5,22.52,22.47,22.51,37400.0,19.9073,19.925,19.8807,19.9161,37400.0
2014-04-28 14:10:00,22.52,22.66,22.52,22.61,119700.0,19.925,20.0488,19.925,20.0046,119700.0
2014-04-28 14:15:00,22.61,22.63,22.59,22.63,30300.0,20.0046,20.0223,19.9869,20.0223,30300.0
2014-04-28 14:20:00,22.62,22.65,22.6,22.65,32700.0,20.0134,20.04,19.9957,20.04,32700.0
2014-04-28 14:25:00,22.64,22.64,22.58,22.58,26300.0,20.0311,20.0311,19.978,19.978,26300.0
2014-04-28 14:30:00,22.57,22.59,22.54,22.59,46200.0,19.9692,19.9869,19.9427,19.9869,46200.0
2014-04-28 14:35:00,22.59,22.62,22.56,22.56,32900.0,19.9869,20.0134,19.9604,19.9604,32900.0
2014-04-28 14:40:00,22.56,22.56,22.46,22.53,64900.0,19.9604,19.9604,19.8719,19.9338,64900.0
2014-04-28 14:45:00,22.53,22.57,22.5,22.56,61100.0,19.9338,19.9692,19.9073,19.9604,61100.0
2014-04-28 14:50:00,22.56,22.57,22.53,22.54,61900.0,19.9604,19.9692,19.9338,19.9427,61900.0
2014-04-28 14:55:00,22.54,22.54,22.5,22.51,50400.0,19.9427,19.9427,19.9073,19.9161,50400.0
2014-04-28 15:00:00,22.51,22.53,22.49,22.5,70100.0,19.9161,19.9338,19.8984,19.9073,70100.0
2014-04-28 15:05:00,22.51,22.54,22.49,22.54,57800.0,19.9161,19.9427,19.8984,19.9427,57800.0
2014-04-28 15:10:00,22.54,22.58,22.53,22.57,47100.0,19.9427,19.978,19.9338,19.9692,47100.0
2014-04-28 15:15:00,22.58,22.64,22.57,22.62,134100.0,19.978,20.0311,19.9692,20.0134,134100.0
2014-04-28 15:20:00,22.63,22.64,22.6,22.63,104600.0,20.0223,20.0311,19.9957,20.0223,104600.0
2014-04-28 15:25:00,22.63,22.63,22.59,22.59,86700.0,20.0223,20.0223,19.9869,19.9869,86700.0
2014-04-28 15:30:00,22.6,22.61,22.58,22.58,97000.0,19.9957,20.0046,19.978,19.978,97000.0
2014-04-28 15:35:00,22.58,22.59,22.57,22.59,119900.0,19.978,19.9869,19.9692,19.9869,119900.0
2014-04-28 15:40:00,22.59,22.62,22.57,22.6,90100.0,19.9869,20.0134,19.9692,19.9957,90100.0
2014-04-28 15:45:00,22.61,22.61,22.55,22.55,126700.0,20.0046,20.0046,19.9515,19.9515,126700.0
2014-04-28 15:50:00,22.55,22.58,22.55,22.57,78000.0,19.9515,19.978,19.9515,19.9692,78000.0
2014-04-28 15:55:00,22.57,22.58,22.52,22.53,179500.0,19.9692,19.978,19.925,19.9338,179500.0
2014-04-29 09:30:00,22.52,22.52,22.41,22.45,94100.0,19.925,19.925,19.8276,19.863,94100.0
2014-04-29 09:35:00,22.46,22.46,22.28,22.32,96100.0,19.8719,19.8719,19.7126,19.748,96100.0
2014-04-29 09:40:00,22.32,22.39,22.29,22.34,145400.0,19.748,19.8099,19.7215,19.7657,145400.0
2014-04-29 09:45:00,22.33,22.42,22.32,22.34,145000.0,19.7569,19.8365,19.748,19.7657,145000.0
2014-04-29 09:50:00,22.34,22.36,22.28,22.31,60600.0,19.7657,19.7834,19.7126,19.7392,60600.0
2014-04-29 09:55:00,22.29,22.34,22.29,22.33,34000.0,19.7215,19.7657,19.7215,19.7569,34000.0
2014-04-29 10:00:00,22.32,22.37,22.28,22.33,62900.0,19.748,19.7922,19.7126,19.7569,62900.0
2014-04-29 10:05:00,22.33,22.34,22.25,22.25,57700.0,19.7569,19.7657,19.6861,19.6861,57700.0
2014-04-29 10:10:00,22.25,22.39,22.25,22.32,92800.0,19.6861,19.8099,19.6861,19.748,92800.0
2014-04-29 10:15:00,22.32,22.37,22.3,22.3,56700.0,19.748,19.7922,19.7303,19.7303,56700.0
2014-04-29 10:20:00,22.3,22.35,22.29,22.3,68800.0,19.7303,19.7746,19.7215,19.7303,68800.0
2014-04-29 10:25:00,22.3,22.3,22.19,22.21,216000.0,19.7303,19.7303,19.633,19.6507,216000.0
2014-04-29 10:30:00,22.2,22.23,22.18,22.23,90400.0,19.6418,19.6684,19.6241,19.6684,90400.0
2014-04-29 10:35:00,22.23,22.26,22.21,22.23,65600.0,19.6684,19.6949,19.6507,19.6684,65600.0
2014-04-29 10:40:00,22.23,22.31,22.23,22.28,86100.0,19.6684,19.7392,19.6684,19.7126,86100.0
2014-04-29 10:45:00,22.28,22.34,22.27,22.31,73000.0,19.7126,19.7657,19.7038,19.7392,73000.0
2014-04-29 10:50:00,22.31,22.34,22.29,22.29,67300.0,19.7392,19.7657,19.7215,19.7215,67300.0
2014-04-29 10:55:00,22.29,22.33,22.26,22.31,54600.0,19.7215,19.7569,19.6949,19.7392,54600.0
2014-04-29 11:00:00,22.31,22.41,22.31,22.37,83300.0,19.7392,19.8276,19.7392,19.7922,83300.0
2014-04-29 11:05:00,22.37,22.42,22.36,22.41,35700.0,19.7922,19.8365,19.7834,19.8276,35700.0
2014-04-29 11:10:00,22.41,22.5,22.37,22.37,76800.0,19.8276,19.9073,19.7922,19.7922,76800.0
2014-04-29 11:15:00,22.37,22.42,22.36,22.42,63200.0,19.7922,19.8365,19.7834,19.8365,63200.0
2014-04-29 11:20:00,22.42,22.43,22.38,22.4,86700.0,19.8365,19.8453,19.8011,19.8188,86700.0
2014-04-29 11:25:00,22.4,22.43,22.37,22.43,43500.0,19.8188,19.8453,19.7922,19.8453,43500.0
2014-04-29 11:30:00,22.43,22.46,22.4,22.4,55600.0,19.8453,19.8719,19.8188,19.8188,55600.0
2014-04-29 11:35:00,22.4,22.4,22.36,22.37,36800.0,19.8188,19.8188,19.7834,19.7922,36800.0
2014-04-29 11:40:00,22.37,22.38,22.31,22.34,47000.0,19.7922,19.8011,19.7392,19.7657,47000.0
2014-04-29 11:45:00,22.34,22.35,22.34,22.34,8200.0,19.7657,19.7746,19.7657,19.7657,8200.0
2014-04-29 11:50:00,22.34,22.35,22.3,22.31,37700.0,19.7657,19.7746,19.7303,19.7392,37700.0
2014-04-29 11:55:00,22.31,22.34,22.31,22.33,20900.0,19.7392,19.7657,19.7392,19.7569,20900.0
2014-04-29 12:00:00,22.34,22.35,22.26,22.27,94000.0,19.7657,19.7746,19.6949,19.7038,94000.0
2014-04-29 12:05:00,22.27,22.28,22.26,22.28,61700.0,19.7038,19.7126,19.6949,19.7126,61700.0
2014-04-29 12:10:00,22.28,22.3,22.28,22.28,39000.0,19.7126,19.7303,19.7126,19.7126,39000.0
2014-04-29 12:15:00,22.28,22.3,22.24,22.29,50400.0,19.7126,19.7303,19.6772,19.7215,50400.0
2014-04-29 12:20:00,22.3,22.34,22.29,22.32,22800.0,19.7303,19.7657,19.7215,19.748,22800.0
2014-04-29 12:25:00,22.32,22.34,22.29,22.31,46500.0,19.748,19.7657,19.7215,19.7392,46500.0
2014-04-29 12:30:00,22.31,22.35,22.31,22.35,16700.0,19.7392,19.7746,19.7392,19.7746,16700.0
2014-04-29 12:35:00,22.35,22.37,22.31,22.31,35800.0,19.7746,19.7922,19.7392,19.7392,35800.0
2014-04-29 12:40:00,22.32,22.33,22.31,22.32,19000.0,19.748,19.7569,19.7392,19.748,19000.0
2014-04-29 12:45:00,22.33,22.33,22.32,22.33,7400.0,19.7569,19.7569,19.748,19.7569,7400.0
2014-04-29 12:50:00,22.32,22.35,22.32,22.33,18700.0,19.748,19.7746,19.748,19.7569,18700.0
2014-04-29 12:55:00,22.34,22.35,22.33,22.34,22500.0,19.7657,19.7746,19.7569,19.7657,22500.0
2014-04-29 13:00:00,22.33,22.34,22.33,22.34,12800.0,19.7569,19.7657,19.7569,19.7657,12800.0
2014-04-29 13:05:00,22.34,22.35,22.29,22.29,86200.0,19.7657,19.7746,19.7215,19.7215,86200.0
2014-04-29 13:10:00,22.29,22.32,22.28,22.28,33000.0,19.7215,19.748,19.7126,19.7126,33000.0
2014-04-29 13:15:00,22.28,22.28,22.25,22.28,28300.0,19.7126,19.7126,19.6861,19.7126,28300.0
2014-04-29 13:20:00,22.28,22.28,22.19,22.19,219300.0,19.7126,19.7126,19.633,19.633,219300.0
2014-04-29 13:25:00,22.19,22.2,22.17,22.18,37400.0,19.633,19.6418,19.6153,19.6241,37400.0
2014-04-29 13:30:00,22.17,22.21,22.17,22.2,47200.0,19.6153,19.6507,19.6153,19.6418,47200.0
2014-04-29 13:35:00,22.2,22.29,22.2,22.28,31500.0,19.6418,19.7215,19.6418,19.7126,31500.0
2014-04-29 13:40:00,22.28,22.32,22.24,22.26,43000.0,19.7126,19.748,19.6772,19.6949,43000.0
2014-04-29 13:45:00,22.25,22.31,22.25,22.31,25900.0,19.6861,19.7392,19.6861,19.7392,25900.0
2014-04-29 13:50:00,22.3,22.33,22.29,22.3,27300.0,19.7303,19.7569,19.7215,19.7303,27300.0
2014-04-29 13:55:00,22.31,22.33,22.3,22.33,32100.0,19.7392,19.7569,19.7303,19.7569,32100.0
2014-04-29 14:00:00,22.33,22.38,22.33,22.37,64500.0,19.7569,19.8011,19.7569,19.7922,64500.0
2014-04-29 14:05:00,22.36,22.39,22.36,22.37,34700.0,19.7834,19.8099,19.7834,19.7922,34700.0
2014-04-29 14:10:00,22.37,22.39,22.37,22.38,17500.0,19.7922,19.8099,19.7922,19.8011,17500.0
2014-04-29 14:15:00,22.39,22.39,22.35,22.38,37900.0,19.8099,19.8099,19.7746,19.8011,37900.0
2014-04-29 14:20:00,22.38,22.39,22.34,22.34,36500.0,19.8011,19.8099,19.7657,19.7657,36500.0
2014-04-29 14:25:00,22.34,22.36,22.32,22.32,31700.0,19.7657,19.7834,19.748,19.748,31700.0
2014-04-29 14:30:00,22.32,22.35,22.31,22.31,26400.0,19.748,19.7746,19.7392,19.7392,26400.0
2014-04-29 14:35:00,22.32,22.33,22.32,22.33,11400.0,19.748,19.7569,19.748,19.7569,11400.0
2014-04-29 14:40:00,22.32,22.33,22.31,22.32,34800.0,19.748,19.7569,19.7392,19.748,34800.0
2014-04-29 14:45:00,22.32,22.36,22.31,22.36,46000.0,19.748,19.7834,19.7392,19.7834,46000.0
2014-04-29 14:50:00,22.36,22.4,22.34,22.39,41400.0,19.7834,19.8188,19.7657,19.8099,41400.0
2014-04-29 14:55:00,22.39,22.41,22.39,22.41,14100.0,19.8099,19.8276,19.8099,19.8276,14100.0
2014-04-29 15:00:00,22.4,22.41,22.4,22.41,14600.0,19.8188,19.8276,19.8188,19.8276,14600.0
2014-04-29 15:05:00,22.41,22.41,22.37,22.38,55300.0,19.8276,19.8276,19.7922,19.8011,55300.0
2014-04-29 15:10:00,22.38,22.4,22.38,22.4,40700.0,19.8011,19.8188,19.8011,19.8188,40700.0
2014-04-29 15:15:00,22.39,22.42,22.38,22.41,67500.0,19.8099,19.8365,19.8011,19.8276,67500.0
2014-04-29 15:20:00,22.41,22.41,22.38,22.4,39000.0,19.8276,19.8276,19.8011,19.8188,39000.0
2014-04-29 15:25:00,22.4,22.43,22.39,22.42,35700.0,19.8188,19.8453,19.8099,19.8365,35700.0
2014-04-29 15:30:00,22.42,22.42,22.38,22.41,75800.0,19.8365,19.8365,19.8011,19.8276,75800.0
2014-04-29 15:35:00,22.41,22.41,22.37,22.38,68600.0,19.8276,19.8276,19.7922,19.8011,68600.0
2014-04-29 15:40:00,22.38,22.38,22.34,22.34,85100.0,19.8011,19.8011,19.7657,19.7657,85100.0
2014-04-29 15:45:00,22.35,22.39,22.34,22.39,115100.0,19.7746,19.8099,19.7657,19.8099,115100.0
2014-04-29 15:50:00,22.38,22.39,22.38,22.38,76000.0,19.8011,19.8099,19.8011,19.8011,76000.0
2014-04-29 15:55:00,22.38,22.39,22.35,22.37,216000.0,19.8011,19.8099,19.7746,19.7922,216000.0
2014-04-30 09:30:00,22.28,22.37,22.23,22.29,58000.0,19.7126,19.7922,19.6684,19.7215,58000.0
2014-04-30 09:35:00,22.29,22.36,22.2,22.32,61200.0,19.7215,19.7834,19.6418,19.748,61200.0
2014-04-30 09:40:00,22.31,22.38,22.28,22.36,79700.0,19.7392,19.8011,19.7126,19.7834,79700.0
2014-04-30 09:45:00,22.36,22.42,22.33,22.36,178200.0,19.7834,19.8365,19.7569,19.7834,178200.0
2014-04-30 09:50:00,22.36,22.46,22.36,22.43,69700.0,19.7834,19.8719,19.7834,19.8453,69700.0
2014-04-30 09:55:00,22.43,22.55,22.42,22.53,116900.0,19.8453,19.9515,19.8365,19.9338,116900.0
2014-04-30 10:00:00,22.53,22.54,22.39,22.41,55900.0,19.9338,19.9427,19.8099,19.8276,55900.0
2014-04-30 10:05:00,22.4,22.52,22.4,22.52,42000.0,19.8188,19.925,19.8188,19.925,42000.0
2014-04-30 10:10:00,22.51,22.52,22.41,22.44,35300.0,19.9161,19.925,19.8276,19.8542,35300.0
2014-04-30 10:15:00,22.44,22.47,22.37,22.38,82700.0,19.8542,19.8807,19.7922,19.8011,82700.0
2014-04-30 10:20:00,22.38,22.38,22.32,22.33,56100.0,19.8011,19.8011,19.748,19.7569,56100.0
2014-04-30 10:25:00,22.33,22.35,22.29,22.31,47600.0,19.7569,19.7746,19.7215,19.7392,47600.0
2014-04-30 10:30:00,22.31,22.31,22.22,22.23,40300.0,19.7392,19.7392,19.6595,19.6684,40300.0
2014-04-30 10:35:00,22.24,22.24,22.19,22.21,38000.0,19.6772,19.6772,19.633,19.6507,38000.0
2014-04-30 10:40:00,22.2,22.26,22.2,22.26,60000.0,19.6418,19.6949,19.6418,19.6949,60000.0
2014-04-30 10:45:00,22.26,22.3,22.26,22.27,44800.0,19.6949,19.7303,19.6949,19.7038,44800.0
2014-04-30 10:50:00,22.28,22.34,22.28,22.3,30100.0,19.7126,19.7657,19.7126,19.7303,30100.0
2014-04-30 10:55:00,22.3,22.31,22.28,22.29,20600.0,19.7303,19.7392,19.7126,19.7215,20600.0
2014-04-30 11:00:00,22.29,22.3,22.26,22.26,27600.0,19.7215,19.7303,19.6949,19.6949,27600.0
2014-04-30 11:05:00,22.26,22.28,22.24,22.24,21200.0,19.6949,19.7126,19.6772,19.6772,21200.0
2014-04-30 11:10:00,22.24,22.25,22.2,22.21,28700.0,19.6772,19.6861,19.6418,19.6507,28700.0
2014-04-30 11:15:00,22.2,22.21,22.19,22.19,22300.0,19.6418,19.6507,19.633,19.633,22300.0
2014-04-30 11:20:00,22.19,22.21,22.18,22.2,35300.0,19.633,19.6507,19.6241,19.6418,35300.0
2014-04-30 11:25:00,22.2,22.21,22.15,22.15,23700.0,19.6418,19.6507,19.5976,19.5976,23700.0
2014-04-30 11:30:00,22.16,22.23,22.16,22.21,22300.0,19.6064,19.6684,19.6064,19.6507,22300.0
2014-04-30 11:35:00,22.22,22.23,22.2,22.2,32700.0,19.6595,19.6684,19.6418,19.6418,32700.0
2014-04-30 11:40:00,22.2,22.21,22.16,22.19,38300.0,19.6418,19.6507,19.6064,19.633,38300.0
2014-04-30 11:45:00,22.18,22.19,22.16,22.17,19400.0,19.6241,19.633,19.6064,19.6153,19400.0
2014-04-30 11:50:00,22.17,22.18,22.15,22.15,24000.0,19.6153,19.6241,19.5976,19.5976,24000.0
2014-04-30 11:55:00,22.16,22.18,22.13,22.14,47100.0,19.6064,19.6241,19.5799,19.5888,47100.0
2014-04-30 12:00:00,22.14,22.14,22.09,22.13,57000.0,19.5888,19.5888,19.5445,19.5799,57000.0
2014-04-30 12:05:00,22.13,22.16,22.12,22.16,15600.0,19.5799,19.6064,19.5711,19.6064,15600.0
2014-04-30 12:10:00,22.15,22.16,22.13,22.13,16400.0,19.5976,19.6064,19.5799,19.5799,16400.0
2014-04-30 12:15:00,22.13,22.14,22.1,22.11,18600.0,19.5799,19.5888,19.5534,19.5622,18600.0
2014-04-30 12:20:00,22.1,22.12,22.09,22.11,26700.0,19.5534,19.5711,19.5445,19.5622,26700.0
2014-04-30 12:25:00,22.12,22.12,22.06,22.08,20500.0,19.5711,19.5711,19.518,19.5357,20500.0
2014-04-30 12:30:00,22.08,22.14,22.07,22.14,41600.0,19.5357,19.5888,19.5268,19.5888,41600.0
2014-04-30 12:35:00,22.13,22.14,22.1,22.1,19500.0,19.5799,19.5888,19.5534,19.5534,19500.0
2014-04-30 12:40:00,22.1,22.11,22.07,22.07,17100.0,19.5534,19.5622,19.5268,19.5268,17100.0
2014-04-30 12:45:00,22.07,22.08,22.05,22.07,39900.0,19.5268,19.5357,19.5091,19.5268,39900.0
2014-04-30 12:50:00,22.07,22.08,22.05,22.07,38400.0,19.5268,19.5357,19.5091,19.5268,38400.0
2014-04-30 12:55:00,22.08,22.09,22.07,22.08,32500.0,19.5357,19.5445,19.5268,19.5357,32500.0
2014-04-30 13:00:00,22.09,22.13,22.09,22.13,19400.0,19.5445,19.5799,19.5445,19.5799,19400.0
2014-04-30 13:05:00,22.13,22.15,22.12,22.14,8400.0,19.5799,19.5976,19.5711,19.5888,8400.0
2014-04-30 13:10:00,22.14,22.15,22.13,22.14,14600.0,19.5888,19.5976,19.5799,19.5888,14600.0
2014-04-30 13:15:00,22.14,22.15,22.06,22.06,43300.0,19.5888,19.5976,19.518,19.518,43300.0
2014-04-30 13:20:00,22.06,22.1,22.05,22.1,20400.0,19.518,19.5534,19.5091,19.5534,20400.0
2014-04-30 13:25:00,22.1,22.1,22.09,22.09,4400.0,19.5534,19.5534,19.5445,19.5445,4400.0
2014-04-30 13:30:00,22.09,22.12,22.08,22.12,67500.0,19.5445,19.5711,19.5357,19.5711,67500.0
2014-04-30 13:35:00,22.12,22.12,22.09,22.11,44700.0,19.5711,19.5711,19.5445,19.5622,44700.0
2014-04-30 13:40:00,22.11,22.13,22.1,22.12,23500.0,19.5622,19.5799,19.5534,19.5711,23500.0
2014-04-30 13:45:00,22.13,22.17,22.13,22.17,11000.0,19.5799,19.6153,19.5799,19.6153,11000.0
2014-04-30 13:50:00,22.17,22.18,22.16,22.17,15800.0,19.6153,19.6241,19.6064,19.6153,15800.0
2014-04-30 13:55:00,22.18,22.24,22.18,22.21,35300.0,19.6241,19.6772,19.6241,19.6507,35300.0
2014-04-30 14:00:00,22.21,22.33,22.15,22.28,69400.0,19.6507,19.7569,19.5976,19.7126,69400.0
2014-04-30 14:05:00,22.28,22.28,22.16,22.22,44400.0,19.7126,19.7126,19.6064,19.6595,44400.0
2014-04-30 14:10:00,22.21,22.22,22.12,22.14,52800.0,19.6507,19.6595,19.5711,19.5888,52800.0
2014-04-30 14:15:00,22.14,22.2,22.14,22.18,23500.0,19.5888,19.6418,19.5888,19.6241,23500.0
2014-04-30 14:20:00,22.18,22.23,22.16,22.21,29800.0,19.6241,19.6684,19.6064,19.6507,29800.0
2014-04-30 14:25:00,22.21,22.22,22.19,22.2,23600.0,19.6507,19.6595,19.633,19.6418,23600.0
2014-04-30 14:30:00,22.2,22.26,22.19,22.21,40500.0,19.6418,19.6949,19.633,19.6507,40500.0
2014-04-30 14:35:00,22.22,22.27,22.21,22.23,24900.0,19.6595,19.7038,19.6507,19.6684,24900.0
2014-04-30 14:40:00,22.21,22.23,22.2,22.21,22000.0,19.6507,19.6684,19.6418,19.6507,22000.0
2014-04-30 14:45:00,22.21,22.3,22.2,22.3,54200.0,19.6507,19.7303,19.6418,19.7303,54200.0
2014-04-30 14:50:00,22.29,22.34,22.27,22.32,56600.0,19.7215,19.7657,19.7038,19.748,56600.0
2014-04-30 14:55:00,22.32,22.34,22.29,22.31,32100.0,19.748,19.7657,19.7215,19.7392,32100.0
2014-04-30 15:00:00,22.3,22.32,22.27,22.27,29000.0,19.7303,19.748,19.7038,19.7038,29000.0
2014-04-30 15:05:00,22.28,22.28,22.25,22.26,29200.0,19.7126,19.7126,19.6861,19.6949,29200.0
2014-04-30 15:10:00,22.26,22.28,22.25,22.28,21100.0,19.6949,19.7126,19.6861,19.7126,21100.0
2014-04-30 15:15:00,22.28,22.29,22.23,22.27,42100.0,19.7126,19.7215,19.6684,19.7038,42100.0
2014-04-30 15:20:00,22.26,22.27,22.22,22.22,56300.0,19.6949,19.7038,19.6595,19.6595,56300.0
2014-04-30 15:25:00,22.22,22.25,22.21,22.25,74100.0,19.6595,19.6861,19.6507,19.6861,74100.0
2014-04-30 15:30:00,22.25,22.28,22.25,22.28,57600.0,19.6861,19.7126,19.6861,19.7126,57600.0
2014-04-30 15:35:00,22.27,22.3,22.25,22.28,48500.0,19.7038,19.7303,19.6861,19.7126,48500.0
2014-04-30 15:40:00,22.27,22.28,22.25,22.28,80000.0,19.7038,19.7126,19.6861,19.7126,80000.0
2014-04-30 15:45:00,22.28,22.29,22.22,22.26,153000.0,19.7126,19.7215,19.6595,19.6949,153000.0
2014-04-30 15:50:00,22.27,22.28,22.25,22.27,125100.0,19.7038,19.7126,19.6861,19.7038,125100.0
2014-04-30 15:55:00,22.27,22.29,22.26,22.28,263000.0,19.7038,19.7215,19.6949,19.7126,263000.0
2014-05-01 09:30:00,22.35,22.4,22.24,22.34,79700.0,19.7746,19.8188,19.6772,19.7657,79700.0
2014-05-01 09:35:00,22.33,22.5,22.28,22.5,52200.0,19.7569,19.9073,19.7126,19.9073,52200.0
2014-05-01 09:40:00,22.51,22.65,22.48,22.65,72800.0,19.9161,20.04,19.8896,20.04,72800.0
2014-05-01 09:45:00,22.65,22.68,22.56,22.57,74400.0,20.04,20.0665,19.9604,19.9692,74400.0
2014-05-01 09:50:00,22.56,22.59,22.45,22.54,81600.0,19.9604,19.9869,19.863,19.9427,81600.0
2014-05-01 09:55:00,22.53,22.56,22.39,22.39,70000.0,19.9338,19.9604,19.8099,19.8099,70000.0
2014-05-01 10:00:00,22.39,22.49,22.37,22.47,51800.0,19.8099,19.8984,19.7922,19.8807,51800.0
2014-05-01 10:05:00,22.47,22.52,22.43,22.51,92800.0,19.8807,19.925,19.8453,19.9161,92800.0
2014-05-01 10:10:00,22.51,22.54,22.47,22.47,81900.0,19.9161,19.9427,19.8807,19.8807,81900.0
2014-05-01 10:15:00,22.47,22.51,22.44,22.51,47200.0,19.8807,19.9161,19.8542,19.9161,47200.0
2014-05-01 10:20:00,22.5,22.55,22.48,22.54,41000.0,19.9073,19.9515,19.8896,19.9427,41000.0
2014-05-01 10:25:00,22.54,22.59,22.53,22.57,31100.0,19.9427,19.9869,19.9338,19.9692,31100.0
2014-05-01 10:30:00,22.57,22.61,22.57,22.59,88900.0,19.9692,20.0046,19.9692,19.9869,88900.0
2014-05-01 10:35:00,22.6,22.64,22.59,22.63,79900.0,19.9957,20.0311,19.9869,20.0223,79900.0
2014-05-01 10:40:00,22.63,22.71,22.62,22.69,139500.0,20.0223,20.0931,20.0134,20.0754,139500.0
2014-05-01 10:45:00,22.68,22.8,22.66,22.8,163500.0,20.0665,20.1727,20.0488,20.1727,163500.0
2014-05-01 10:50:00,22.8,22.87,22.75,22.83,128100.0,20.1727,20.2346,20.1285,20.1992,128100.0
2014-05-01 10:55:00,22.83,22.92,22.8,22.92,137200.0,20.1992,20.2789,20.1727,20.2789,137200.0
2014-05-01 11:00:00,22.93,22.94,22.85,22.88,129400.0,20.2877,20.2966,20.2169,20.2435,129400.0
2014-05-01 11:05:00,22.88,22.89,22.84,22.89,126200.0,20.2435,20.2523,20.2081,20.2523,126200.0
2014-05-01 11:10:00,22.89,22.92,22.87,22.9,38900.0,20.2523,20.2789,20.2346,20.2612,38900.0
2014-05-01 11:15:00,22.91,22.91,22.85,22.88,60800.0,20.27,20.27,20.2169,20.2435,60800.0
2014-05-01 11:20:00,22.88,22.94,22.86,22.93,68300.0,20.2435,20.2966,20.2258,20.2877,68300.0
2014-05-01 11:25:00,22.93,23.09,22.93,23.0,228000.0,20.2877,20.4293,20.2877,20.3497,228000.0
2014-05-01 11:30:00,23.0,23.12,23.0,23.04,81600.0,20.3497,20.4558,20.3497,20.385,81600.0
2014-05-01 11:35:00,23.04,23.06,23.01,23.02,46500.0,20.385,20.4027,20.3585,20.3673,46500.0
2014-05-01 11:40:00,23.02,23.1,23.01,23.07,91200.0,20.3673,20.4381,20.3585,20.4116,91200.0
2014-05-01 11:45:00,23.06,23.06,23.0,23.04,51400.0,20.4027,20.4027,20.3497,20.385,51400.0
2014-05-01 11:50:00,23.04,23.04,22.95,23.01,76700.0,20.385,20.385,20.3054,20.3585,76700.0
2014-05-01 11:55:00,23.0,23.05,22.95,22.98,40600.0,20.3497,20.3939,20.3054,20.332,40600.0
2014-05-01 12:00:00,22.97,22.98,22.92,22.94,72700.0,20.3231,20.332,20.2789,20.2966,72700.0
2014-05-01 12:05:00,22.94,22.94,22.89,22.93,32500.0,20.2966,20.2966,20.2523,20.2877,32500.0
2014-05-01 12:10:00,22.94,22.96,22.91,22.95,46200.0,20.2966,20.3143,20.27,20.3054,46200.0
2014-05-01 12:15:00,22.95,22.96,22.88,22.88,61300.0,20.3054,20.3143,20.2435,20.2435,61300.0
2014-05-01 12:20:00,22.87,22.92,22.85,22.91,40600.0,20.2346,20.2789,20.2169,20.27,40600.0
2014-05-01 12:25:00,22.91,22.98,22.91,22.94,38700.0,20.27,20.332,20.27,20.2966,38700.0
2014-05-01 12:30:00,22.94,22.96,22.92,22.93,22300.0,20.2966,20.3143,20.2789,20.2877,22300.0
2014-05-01 12:35:00,22.92,22.92,22.87,22.87,24100.0,20.2789,20.2789,20.2346,20.2346,24100.0
2014-05-01 12:40:00,22.86,22.88,22.8,22.83,42400.0,20.2258,20.2435,20.1727,20.1992,42400.0
2014-05-01 12:45:00,22.84,22.88,22.79,22.87,59600.0,20.2081,20.2435,20.1638,20.2346,59600.0
2014-05-01 12:50:00,22.88,22.91,22.88,22.9,25100.0,20.2435,20.27,20.2435,20.2612,25100.0
2014-05-01 12:55:00,22.89,22.92,22.82,22.82,27900.0,20.2523,20.2789,20.1904,20.1904,27900.0
2014-05-01 13:00:00,22.82,22.83,22.8,22.8,23700.0,20.1904,20.1992,20.1727,20.1727,23700.0
2014-05-01 13:05:00,22.8,22.82,22.79,22.82,10500.0,20.1727,20.1904,20.1638,20.1904,10500.0
2014-05-01 13:10:00,22.81,22.81,22.75,22.81,54500.0,20.1815,20.1815,20.1285,20.1815,54500.0
2014-05-01 13:15:00,22.81,22.83,22.76,22.83,44700.0,20.1815,20.1992,20.1373,20.1992,44700.0
2014-05-01 13:20:00,22.82,22.83,22.78,22.82,40200.0,20.1904,20.1992,20.155,20.1904,40200.0
2014-05-01 13:25:00,22.82,22.87,22.8,22.82,34200.0,20.1904,20.2346,20.1727,20.1904,34200.0
2014-05-01 13:30:00,22.82,22.82,22.79,22.81,66400.0,20.1904,20.1904,20.1638,20.1815,66400.0
2014-05-01 13:35:00,22.81,22.84,22.8,22.83,34800.0,20.1815,20.2081,20.1727,20.1992,34800.0
2014-05-01 13:40:00,22.83,22.83,22.79,22.83,27500.0,20.1992,20.1992,20.1638,20.1992,27500.0
2014-05-01 13:45:00,22.82,22.86,22.8,22.82,48700.0,20.1904,20.2258,20.1727,20.1904,48700.0
2014-05-01 13:50:00,22.81,22.87,22.79,22.85,58400.0,20.1815,20.2346,20.1638,20.2169,58400.0
2014-05-01 13:55:00,22.85,22.85,22.76,22.83,43700.0,20.2169,20.2169,20.1373,20.1992,43700.0
2014-05-01 14:00:00,22.83,22.85,22.8,22.83,43100.0,20.1992,20.2169,20.1727,20.1992,43100.0
2014-05-01 14:05:00,22.84,22.87,22.82,22.87,26800.0,20.2081,20.2346,20.1904,20.2346,26800.0
2014-05-01 14:10:00,22.87,22.89,22.87,22.88,26200.0,20.2346,20.2523,20.2346,20.2435,26200.0
2014-05-01 14:15:00,22.89,22.93,22.86,22.87,27100.0,20.2523,20.2877,20.2258,20.2346,27100.0
2014-05-01 14:20:00,22.87,22.92,22.87,22.88,22900.0,20.2346,20.2789,20.2346,20.2435,22900.0
2014-05-01 14:25:00,22.88,22.96,22.87,22.95,26400.0,20.2435,20.3143,20.2346,20.3054,26400.0
2014-05-01 14:30:00,22.95,22.98,22.94,22.94,66800.0,20.3054,20.332,20.2966,20.2966,66800.0
2014-05-01 14:35:00,22.95,22.97,22.9,22.9,36600.0,20.3054,20.3231,20.2612,20.2612,36600.0
2014-05-01 14:40:00,22.9,22.91,22.85,22.86,23100.0,20.2612,20.27,20.2169,20.2258,23100.0
2014-05-01 14:45:00,22.86,22.88,22.81,22.87,68300.0,20.2258,20.2435,20.1815,20.2346,68300.0
2014-05-01 14:50:00,22.87,22.88,22.84,22.85,59200.0,20.2346,20.2435,20.2081,20.2169,59200.0
2014-05-01 14:55:00,22.86,22.86,22.8,22.81,43700.0,20.2258,20.2258,20.1727,20.1815,43700.0
2014-05-01 15:00:00,22.8,22.81,22.75,22.76,58000.0,20.1727,20.1815,20.1285,20.1373,58000.0
2014-05-01 15:05:00,22.76,22.82,22.74,22.8,138900.0,20.1373,20.1904,20.1196,20.1727,138900.0
2014-05-01 15:10:00,22.79,22.84,22.75,22.83,72000.0,20.1638,20.2081,20.1285,20.1992,72000.0
2014-05-01 15:15:00,22.84,22.89,22.83,22.86,96200.0,20.2081,20.2523,20.1992,20.2258,96200.0
2014-05-01 15:20:00,22.85,22.88,22.85,22.86,31700.0,20.2169,20.2435,20.2169,20.2258,31700.0
2014-05-01 15:25:00,22.86,22.88,22.83,22.87,75600.0,20.2258,20.2435,20.1992,20.2346,75600.0
2014-05-01 15:30:00,22.86,22.88,22.83,22.87,77100.0,20.2258,20.2435,20.1992,20.2346,77100.0
2014-05-01 15:35:00,22.87,22.89,22.85,22.85,81100.0,20.2346,20.2523,20.2169,20.2169,81100.0
2014-05-01 15:40:00,22.85,22.89,22.84,22.88,74000.0,20.2169,20.2523,20.2081,20.2435,74000.0
2014-05-01 15:45:00,22.87,22.88,22.82,22.82,123200.0,20.2346,20.2435,20.1904,20.1904,123200.0
2014-05-01 15:50:00,22.82,22.86,22.82,22.84,177700.0,20.1904,20.2258,20.1904,20.2081,177700.0
2014-05-01 15:55:00,22.84,22.86,22.83,22.84,311400.0,20.2081,20.2258,20.1992,20.2081,311400.0
2014-05-02 09:30:00,22.82,22.83,22.7,22.78,41200.0,20.1904,20.1992,20.0842,20.155,41200.0
2014-05-02 09:35:00,22.78,23.11,22.78,23.01,92600.0,20.155,20.447,20.155,20.3585,92600.0
2014-05-02 09:40:00,23.03,23.16,23.0,23.13,94400.0,20.3762,20.4912,20.3497,20.4647,94400.0
2014-05-02 09:45:00,23.13,23.23,23.13,23.19,128200.0,20.4647,20.5531,20.4647,20.5178,128200.0
2014-05-02 09:50:00,23.18,23.35,23.18,23.33,193000.0,20.5089,20.6593,20.5089,20.6416,193000.0
2014-05-02 09:55:00,23.32,23.36,23.21,23.25,145800.0,20.6328,20.6682,20.5355,20.5708,145800.0
2014-05-02 10:00:00,23.25,23.29,23.21,23.26,62700.0,20.5708,20.6062,20.5355,20.5797,62700.0
2014-05-02 10:05:00,23.27,23.33,23.25,23.26,60100.0,20.5885,20.6416,20.5708,20.5797,60100.0
2014-05-02 10:10:00,23.26,23.29,23.21,23.23,49700.0,20.5797,20.6062,20.5355,20.5531,49700.0
2014-05-02 10:15:00,23.23,23.26,23.15,23.2,142700.0,20.5531,20.5797,20.4824,20.5266,142700.0
2014-05-02 10:20:00,23.2,23.28,23.18,23.28,182000.0,20.5266,20.5974,20.5089,20.5974,182000.0
2014-05-02 10:25:00,23.28,23.36,23.27,23.32,69300.0,20.5974,20.6682,20.5885,20.6328,69300.0
2014-05-02 10:30:00,23.32,23.39,23.3,23.37,69300.0,20.6328,20.6947,20.6151,20.677,69300.0
2014-05-02 10:35:00,23.38,23.5,23.37,23.46,150600.0,20.6859,20.792,20.677,20.7566,150600.0
2014-05-02 10:40:00,23.45,23.47,23.35,23.39,81700.0,20.7478,20.7655,20.6593,20.6947,81700.0
2014-05-02 10:45:00,23.38,23.39,23.29,23.3,103700.0,20.6859,20.6947,20.6062,20.6151,103700.0
2014-05-02 10:50:00,23.29,23.35,23.24,23.35,114200.0,20.6062,20.6593,20.562,20.6593,114200.0
2014-05-02 10:55:00,23.35,23.4,23.31,23.35,67500.0,20.6593,20.7036,20.6239,20.6593,67500.0
2014-05-02 11:00:00,23.34,23.42,23.34,23.39,74300.0,20.6505,20.7213,20.6505,20.6947,74300.0
2014-05-02 11:05:00,23.4,23.44,23.32,23.32,51100.0,20.7036,20.7389,20.6328,20.6328,51100.0
2014-05-02 11:10:00,23.32,23.33,23.26,23.26,68600.0,20.6328,20.6416,20.5797,20.5797,68600.0
2014-05-02 11:15:00,23.26,23.32,23.26,23.31,39000.0,20.5797,20.6328,20.5797,20.6239,39000.0
2014-05-02 11:20:00,23.3,23.3,23.23,23.24,57900.0,20.6151,20.6151,20.5531,20.562,57900.0
2014-05-02 11:25:00,23.23,23.28,23.21,23.25,81700.0,20.5531,20.5974,20.5355,20.5708,81700.0
2014-05-02 11:30:00,23.26,23.32,23.25,23.3,49200.0,20.5797,20.6328,20.5708,20.6151,49200.0
2014-05-02 11:35:00,23.31,23.34,23.29,23.32,53300.0,20.6239,20.6505,20.6062,20.6328,53300.0
2014-05-02 11:40:00,23.32,23.44,23.31,23.43,67400.0,20.6328,20.7389,20.6239,20.7301,67400.0
2014-05-02 11:45:00,23.42,23.48,23.41,23.48,86700.0,20.7213,20.7743,20.7124,20.7743,86700.0
2014-05-02 11:50:00,23.48,23.48,23.42,23.48,70300.0,20.7743,20.7743,20.7213,20.7743,70300.0
2014-05-02 11:55:00,23.48,23.55,23.46,23.52,119200.0,20.7743,20.8363,20.7566,20.8097,119200.0
2014-05-02 12:00:00,23.52,23.52,23.34,23.34,96400.0,20.8097,20.8097,20.6505,20.6505,96400.0
2014-05-02 12:05:00,23.34,23.35,23.28,23.28,63800.0,20.6505,20.6593,20.5974,20.5974,63800.0
2014-05-02 12:10:00,23.29,23.37,23.29,23.37,35400.0,20.6062,20.677,20.6062,20.677,35400.0
2014-05-02 12:15:00,23.36,23.37,23.33,23.33,25700.0,20.6682,20.677,20.6416,20.6416,25700.0
2014-05-02 12:20:00,23.33,23.34,23.31,23.33,33000.0,20.6416,20.6505,20.6239,20.6416,33000.0
2014-05-02 12:25:00,23.34,23.34,23.31,23.31,24500.0,20.6505,20.6505,20.6239,20.6239,24500.0
2014-05-02 12:30:00,23.32,23.32,23.29,23.29,30900.0,20.6328,20.6328,20.6062,20.6062,30900.0
2014-05-02 12:35:00,23.29,23.33,23.29,23.3,25400.0,20.6062,20.6416,20.6062,20.6151,25400.0
2014-05-02 12:40:00,23.3,23.31,23.29,23.29,28200.0,20.6151,20.6239,20.6062,20.6062,28200.0
2014-05-02 12:45:00,23.3,23.37,23.29,23.37,36700.0,20.6151,20.677,20.6062,20.677,36700.0
2014-05-02 12:50:00,23.35,23.37,23.35,23.37,25800.0,20.6593,20.677,20.6593,20.677,25800.0
2014-05-02 12:55:00,23.37,23.39,23.34,23.36,62400.0,20.677,20.6947,20.6505,20.6682,62400.0
2014-05-02 13:00:00,23.36,23.37,23.33,23.35,12900.0,20.6682,20.677,20.6416,20.6593,12900.0
2014-05-02 13:05:00,23.36,23.39,23.34,23.34,58000.0,20.6682,20.6947,20.6505,20.6505,58000.0
2014-05-02 13:10:00,23.34,23.35,23.3,23.35,27900.0,20.6505,20.6593,20.6151,20.6593,27900.0
2014-05-02 13:15:00,23.35,23.35,23.3,23.3,14900.0,20.6593,20.6593,20.6151,20.6151,14900.0
2014-05-02 13:20:00,23.3,23.31,23.25,23.26,30000.0,20.6151,20.6239,20.5708,20.5797,30000.0
2014-05-02 13:25:00,23.27,23.28,23.23,23.25,56300.0,20.5885,20.5974,20.5531,20.5708,56300.0
2014-05-02 13:30:00,23.25,23.28,23.24,23.26,20100.0,20.5708,20.5974,20.562,20.5797,20100.0
2014-05-02 13:35:00,23.27,23.28,23.19,23.22,53100.0,20.5885,20.5974,20.5178,20.5443,53100.0
2014-05-02 13:40:00,23.22,23.23,23.18,23.21,44800.0,20.5443,20.5531,20.5089,20.5355,44800.0
2014-05-02 13:45:00,23.21,23.24,23.21,23.24,38900.0,20.5355,20.562,20.5355,20.562,38900.0
2014-05-02 13:50:00,23.23,23.24,23.2,23.21,25000.0,20.5531,20.562,20.5266,20.5355,25000.0
2014-05-02 13:55:00,23.22,23.23,23.21,23.23,21500.0,20.5443,20.5531,20.5355,20.5531,21500.0
2014-05-02 14:00:00,23.23,23.23,23.15,23.21,55700.0,20.5531,20.5531,20.4824,20.5355,55700.0
2014-05-02 14:05:00,23.21,23.23,23.12,23.13,89500.0,20.5355,20.5531,20.4558,20.4647,89500.0
2014-05-02 14:10:00,23.12,23.17,23.11,23.17,44200.0,20.4558,20.5001,20.447,20.5001,44200.0
2014-05-02 14:15:00,23.17,23.19,23.14,23.15,58900.0,20.5001,20.5178,20.4735,20.4824,58900.0
2014-05-02 14:20:00,23.15,23.17,23.11,23.11,32200.0,20.4824,20.5001,20.447,20.447,32200.0
2014-05-02 14:25:00,23.11,23.13,23.11,23.12,49500.0,20.447,20.4647,20.447,20.4558,49500.0
2014-05-02 14:30:00,23.12,23.13,23.12,23.12,18700.0,20.4558,20.4647,20.4558,20.4558,18700.0
2014-05-02 14:35:00,23.13,23.14,23.12,23.13,26800.0,20.4647,20.4735,20.4558,20.4647,26800.0
2014-05-02 14:40:00,23.12,23.13,23.12,23.12,12000.0,20.4558,20.4647,20.4558,20.4558,12000.0
2014-05-02 14:45:00,23.13,23.13,23.1,23.1,37200.0,20.4647,20.4647,20.4381,20.4381,37200.0
2014-05-02 14:50:00,23.1,23.11,23.08,23.1,44900.0,20.4381,20.447,20.4204,20.4381,44900.0
2014-05-02 14:55:00,23.1,23.1,23.08,23.09,21600.0,20.4381,20.4381,20.4204,20.4293,21600.0
2014-05-02 15:00:00,23.08,23.11,23.08,23.11,44200.0,20.4204,20.447,20.4204,20.447,44200.0
2014-05-02 15:05:00,23.11,23.15,23.11,23.15,47600.0,20.447,20.4824,20.447,20.4824,47600.0
2014-05-02 15:10:00,23.15,23.15,23.13,23.14,45500.0,20.4824,20.4824,20.4647,20.4735,45500.0
2014-05-02 15:15:00,23.14,23.14,23.11,23.12,52100.0,20.4735,20.4735,20.447,20.4558,52100.0
2014-05-02 15:20:00,23.12,23.15,23.12,23.15,77000.0,20.4558,20.4824,20.4558,20.4824,77000.0
2014-05-02 15:25:00,23.14,23.15,23.08,23.11,92900.0,20.4735,20.4824,20.4204,20.447,92900.0
2014-05-02 15:30:00,23.11,23.13,23.11,23.11,61100.0,20.447,20.4647,20.447,20.447,61100.0
2014-05-02 15:35:00,23.12,23.12,23.1,23.11,38900.0,20.4558,20.4558,20.4381,20.447,38900.0
2014-05-02 15:40:00,23.1,23.11,23.1,23.1,34800.0,20.4381,20.447,20.4381,20.4381,34800.0
2014-05-02 15:45:00,23.11,23.13,23.1,23.13,227700.0,20.447,20.4647,20.4381,20.4647,227700.0
2014-05-02 15:50:00,23.13,23.15,23.12,23.12,179100.0,20.4647,20.4824,20.4558,20.4558,179100.0
2014-05-02 15:55:00,23.13,23.14,23.1,23.11,239300.0,20.4647,20.4735,20.4381,20.447,239300.0
2014-05-05 09:30:00,23.13,23.13,22.89,22.94,156200.0,20.4647,20.4647,20.2523,20.2966,156200.0
2014-05-05 09:35:00,22.94,22.95,22.8,22.95,78100.0,20.2966,20.3054,20.1727,20.3054,78100.0
2014-05-05 09:40:00,22.95,22.99,22.89,22.96,49100.0,20.3054,20.3408,20.2523,20.3143,49100.0
2014-05-05 09:45:00,22.97,22.97,22.82,22.83,36100.0,20.3231,20.3231,20.1904,20.1992,36100.0
2014-05-05 09:50:00,22.84,22.97,22.82,22.95,57000.0,20.2081,20.3231,20.1904,20.3054,57000.0
2014-05-05 09:55:00,22.95,23.01,22.91,22.98,53100.0,20.3054,20.3585,20.27,20.332,53100.0
2014-05-05 10:00:00,22.98,23.02,22.94,22.97,48400.0,20.332,20.3673,20.2966,20.3231,48400.0
2014-05-05 10:05:00,22.98,22.98,22.88,22.91,125200.0,20.332,20.332,20.2435,20.27,125200.0
2014-05-05 10:10:00,22.91,22.94,22.88,22.92,32900.0,20.27,20.2966,20.2435,20.2789,32900.0
2014-05-05 10:15:00,22.91,23.04,22.9,23.03,35500.0,20.27,20.385,20.2612,20.3762,35500.0
2014-05-05 10:20:00,23.04,23.07,22.96,23.01,45600.0,20.385,20.4116,20.3143,20.3585,45600.0
2014-05-05 10:25:00,23.0,23.01,22.92,22.93,38500.0,20.3497,20.3585,20.2789,20.2877,38500.0
2014-05-05 10:30:00,22.93,23.02,22.93,23.01,150400.0,20.2877,20.3673,20.2877,20.3585,150400.0
2014-05-05 10:35:00,23.0,23.11,22.98,23.08,49200.0,20.3497,20.447,20.332,20.4204,49200.0
2014-05-05 10:40:00,23.07,23.09,23.0,23.07,67400.0,20.4116,20.4293,20.3497,20.4116,67400.0
2014-05-05 10:45:00,23.07,23.09,23.01,23.03,15200.0,20.4116,20.4293,20.3585,20.3762,15200.0
2014-05-05 10:50:00,23.04,23.13,23.04,23.12,44000.0,20.385,20.4647,20.385,20.4558,44000.0
2014-05-05 10:55:00,23.11,23.13,23.06,23.07,25600.0,20.447,20.4647,20.4027,20.4116,25600.0
2014-05-05 11:00:00,23.07,23.11,23.07,23.09,35600.0,20.4116,20.447,20.4116,20.4293,35600.0
2014-05-05 11:05:00,23.09,23.09,23.06,23.08,41700.0,20.4293,20.4293,20.4027,20.4204,41700.0
2014-05-05 11:10:00,23.08,23.09,23.05,23.07,14400.0,20.4204,20.4293,20.3939,20.4116,14400.0
2014-05-05 11:15:00,23.07,23.11,23.07,23.08,19600.0,20.4116,20.447,20.4116,20.4204,19600.0
2014-05-05 11:20:00,23.09,23.12,23.05,23.06,22900.0,20.4293,20.4558,20.3939,20.4027,22900.0
2014-05-05 11:25:00,23.07,23.1,23.04,23.1,19000.0,20.4116,20.4381,20.385,20.4381,19000.0
2014-05-05 11:30:00,23.1,23.12,23.07,23.12,50100.0,20.4381,20.4558,20.4116,20.4558,50100.0
2014-05-05 11:35:00,23.13,23.13,23.09,23.1,15800.0,20.4647,20.4647,20.4293,20.4381,15800.0
2014-05-05 11:40:00,23.1,23.15,23.03,23.03,31700.0,20.4381,20.4824,20.3762,20.3762,31700.0
2014-05-05 11:45:00,23.04,23.08,23.03,23.04,23500.0,20.385,20.4204,20.3762,20.385,23500.0
2014-05-05 11:50:00,23.05,23.1,23.05,23.09,28300.0,20.3939,20.4381,20.3939,20.4293,28300.0
2014-05-05 11:55:00,23.1,23.13,23.08,23.11,29500.0,20.4381,20.4647,20.4204,20.447,29500.0
2014-05-05 12:00:00,23.12,23.12,23.09,23.11,20000.0,20.4558,20.4558,20.4293,20.447,20000.0
2014-05-05 12:05:00,23.11,23.12,23.09,23.11,22900.0,20.447,20.4558,20.4293,20.447,22900.0
2014-05-05 12:10:00,23.11,23.2,23.11,23.19,42300.0,20.447,20.5266,20.447,20.5178,42300.0
2014-05-05 12:15:00,23.18,23.21,23.17,23.19,23900.0,20.5089,20.5355,20.5001,20.5178,23900.0
2014-05-05 12:20:00,23.19,23.24,23.18,23.19,176500.0,20.5178,20.562,20.5089,20.5178,176500.0
2014-05-05 12:25:00,23.19,23.19,23.14,23.14,24700.0,20.5178,20.5178,20.4735,20.4735,24700.0
2014-05-05 12:30:00,23.14,23.16,23.13,23.13,17400.0,20.4735,20.4912,20.4647,20.4647,17400.0
2014-05-05 12:35:00,23.14,23.14,23.1,23.11,19400.0,20.4735,20.4735,20.4381,20.447,19400.0
2014-05-05 12:40:00,23.12,23.13,23.09,23.12,39200.0,20.4558,20.4647,20.4293,20.4558,39200.0
2014-05-05 12:45:00,23.12,23.14,23.1,23.12,55700.0,20.4558,20.4735,20.4381,20.4558,55700.0
2014-05-05 12:50:00,23.13,23.13,23.09,23.11,22700.0,20.4647,20.4647,20.4293,20.447,22700.0
2014-05-05 12:55:00,23.11,23.11,22.98,22.98,109900.0,20.447,20.447,20.332,20.332,109900.0
2014-05-05 13:00:00,22.98,22.99,22.94,22.95,73600.0,20.332,20.3408,20.2966,20.3054,73600.0
2014-05-05 13:05:00,22.95,22.98,22.95,22.98,29200.0,20.3054,20.332,20.3054,20.332,29200.0
2014-05-05 13:10:00,22.97,22.98,22.91,22.93,78700.0,20.3231,20.332,20.27,20.2877,78700.0
2014-05-05 13:15:00,22.93,22.94,22.88,22.89,37600.0,20.2877,20.2966,20.2435,20.2523,37600.0
2014-05-05 13:20:00,22.88,22.89,22.85,22.88,46100.0,20.2435,20.2523,20.2169,20.2435,46100.0
2014-05-05 13:25:00,22.88,22.91,22.87,22.9,48600.0,20.2435,20.27,20.2346,20.2612,48600.0
2014-05-05 13:30:00,22.9,22.92,22.89,22.91,39200.0,20.2612,20.2789,20.2523,20.27,39200.0
2014-05-05 13:35:00,22.92,22.92,22.87,22.89,34400.0,20.2789,20.2789,20.2346,20.2523,34400.0
2014-05-05 13:40:00,22.88,22.91,22.84,22.91,34800.0,20.2435,20.27,20.2081,20.27,34800.0
2014-05-05 13:45:00,22.9,22.94,22.89,22.9,25000.0,20.2612,20.2966,20.2523,20.2612,25000.0
2014-05-05 13:50:00,22.89,22.91,22.84,22.9,23100.0,20.2523,20.27,20.2081,20.2612,23100.0
2014-05-05 13:55:00,22.91,22.91,22.86,22.87,24900.0,20.27,20.27,20.2258,20.2346,24900.0
2014-05-05 14:00:00,22.88,22.91,22.84,22.85,83200.0,20.2435,20.27,20.2081,20.2169,83200.0
2014-05-05 14:05:00,22.86,22.9,22.85,22.87,41900.0,20.2258,20.2612,20.2169,20.2346,41900.0
2014-05-05 14:10:00,22.87,22.88,22.82,22.82,17000.0,20.2346,20.2435,20.1904,20.1904,17000.0
2014-05-05 14:15:00,22.83,22.84,22.82,22.84,21600.0,20.1992,20.2081,20.1904,20.2081,21600.0
2014-05-05 14:20:00,22.84,22.88,22.84,22.86,23300.0,20.2081,20.2435,20.2081,20.2258,23300.0
2014-05-05 14:25:00,22.86,22.86,22.82,22.83,80900.0,20.2258,20.2258,20.1904,20.1992,80900.0
2014-05-05 14:30:00,22.83,22.88,22.82,22.88,16400.0,20.1992,20.2435,20.1904,20.2435,16400.0
2014-05-05 14:35:00,22.88,22.89,22.85,22.88,39100.0,20.2435,20.2523,20.2169,20.2435,39100.0
2014-05-05 14:40:00,22.88,22.93,22.88,22.93,49400.0,20.2435,20.2877,20.2435,20.2877,49400.0
2014-05-05 14:45:00,22.93,22.97,22.92,22.97,72500.0,20.2877,20.3231,20.2789,20.3231,72500.0
2014-05-05 14:50:00,22.97,22.99,22.93,22.93,117300.0,20.3231,20.3408,20.2877,20.2877,117300.0
2014-05-05 14:55:00,22.93,22.94,22.89,22.94,39100.0,20.2877,20.2966,20.2523,20.2966,39100.0
2014-05-05 15:00:00,22.94,22.95,22.92,22.93,29500.0,20.2966,20.3054,20.2789,20.2877,29500.0
2014-05-05 15:05:00,22.93,22.95,22.92,22.94,20400.0,20.2877,20.3054,20.2789,20.2966,20400.0
2014-05-05 15:10:00,22.95,22.96,22.93,22.95,77700.0,20.3054,20.3143,20.2877,20.3054,77700.0
2014-05-05 15:15:00,22.95,22.96,22.94,22.94,31100.0,20.3054,20.3143,20.2966,20.2966,31100.0
2014-05-05 15:20:00,22.95,22.96,22.94,22.95,19200.0,20.3054,20.3143,20.2966,20.3054,19200.0
2014-05-05 15:25:00,22.96,22.97,22.94,22.97,66600.0,20.3143,20.3231,20.2966,20.3231,66600.0
2014-05-05 15:30:00,22.97,23.0,22.96,22.99,93100.0,20.3231,20.3497,20.3143,20.3408,93100.0
2014-05-05 15:35:00,22.99,23.0,22.98,23.0,71200.0,20.3408,20.3497,20.332,20.3497,71200.0
2014-05-05 15:40:00,23.0,23.0,22.99,23.0,68500.0,20.3497,20.3497,20.3408,20.3497,68500.0
2014-05-05 15:45:00,23.0,23.01,22.95,22.95,368900.0,20.3497,20.3585,20.3054,20.3054,368900.0
2014-05-05 15:50:00,22.96,23.0,22.95,23.0,183700.0,20.3143,20.3497,20.3054,20.3497,183700.0
2014-05-05 15:55:00,23.0,23.0,22.98,22.98,338100.0,20.3497,20.3497,20.332,20.332,338100.0
2014-05-06 09:30:00,22.89,22.96,22.83,22.84,63000.0,20.2523,20.3143,20.1992,20.2081,63000.0
2014-05-06 09:35:00,22.85,22.85,22.73,22.74,88400.0,20.2169,20.2169,20.1108,20.1196,88400.0
2014-05-06 09:40:00,22.74,22.77,22.72,22.73,39700.0,20.1196,20.1462,20.1019,20.1108,39700.0
2014-05-06 09:45:00,22.73,22.76,22.71,22.71,187800.0,20.1108,20.1373,20.0931,20.0931,187800.0
2014-05-06 09:50:00,22.72,22.73,22.61,22.61,124700.0,20.1019,20.1108,20.0046,20.0046,124700.0
2014-05-06 09:55:00,22.62,22.63,22.6,22.62,37900.0,20.0134,20.0223,19.9957,20.0134,37900.0
2014-05-06 10:00:00,22.63,22.64,22.56,22.6,92500.0,20.0223,20.0311,19.9604,19.9957,92500.0
2014-05-06 10:05:00,22.6,22.6,22.47,22.48,137900.0,19.9957,19.9957,19.8807,19.8896,137900.0
2014-05-06 10:10:00,22.48,22.56,22.48,22.56,69600.0,19.8896,19.9604,19.8896,19.9604,69600.0
2014-05-06 10:15:00,22.57,22.61,22.56,22.6,46200.0,19.9692,20.0046,19.9604,19.9957,46200.0
2014-05-06 10:20:00,22.61,22.73,22.61,22.69,157200.0,20.0046,20.1108,20.0046,20.0754,157200.0
2014-05-06 10:25:00,22.68,22.69,22.53,22.53,167500.0,20.0665,20.0754,19.9338,19.9338,167500.0
2014-05-06 10:30:00,22.53,22.6,22.51,22.59,86700.0,19.9338,19.9957,19.9161,19.9869,86700.0
2014-05-06 10:35:00,22.59,22.68,22.59,22.6,314800.0,19.9869,20.0665,19.9869,19.9957,314800.0
2014-05-06 10:40:00,22.6,22.68,22.57,22.65,38700.0,19.9957,20.0665,19.9692,20.04,38700.0
2014-05-06 10:45:00,22.66,22.68,22.59,22.62,47900.0,20.0488,20.0665,19.9869,20.0134,47900.0
2014-05-06 10:50:00,22.62,22.63,22.55,22.55,29700.0,20.0134,20.0223,19.9515,19.9515,29700.0
2014-05-06 10:55:00,22.56,22.61,22.56,22.58,77400.0,19.9604,20.0046,19.9604,19.978,77400.0
2014-05-06 11:00:00,22.59,22.59,22.51,22.53,73800.0,19.9869,19.9869,19.9161,19.9338,73800.0
2014-05-06 11:05:00,22.52,22.53,22.38,22.39,204000.0,19.925,19.9338,19.8011,19.8099,204000.0
2014-05-06 11:10:00,22.39,22.46,22.39,22.39,170000.0,19.8099,19.8719,19.8099,19.8099,170000.0
2014-05-06 11:15:00,22.4,22.41,22.36,22.38,178200.0,19.8188,19.8276,19.7834,19.8011,178200.0
2014-05-06 11:20:00,22.37,22.38,22.31,22.34,141100.0,19.7922,19.8011,19.7392,19.7657,141100.0
2014-05-06 11:25:00,22.34,22.34,22.27,22.31,85000.0,19.7657,19.7657,19.7038,19.7392,85000.0
2014-05-06 11:30:00,22.3,22.31,22.26,22.26,94700.0,19.7303,19.7392,19.6949,19.6949,94700.0
2014-05-06 11:35:00,22.27,22.33,22.27,22.32,57000.0,19.7038,19.7569,19.7038,19.748,57000.0
2014-05-06 11:40:00,22.32,22.35,22.31,22.34,54300.0,19.748,19.7746,19.7392,19.7657,54300.0
2014-05-06 11:45:00,22.35,22.39,22.33,22.37,46900.0,19.7746,19.8099,19.7569,19.7922,46900.0
2014-05-06 11:50:00,22.37,22.39,22.34,22.39,90200.0,19.7922,19.8099,19.7657,19.8099,90200.0
2014-05-06 11:55:00,22.39,22.39,22.37,22.38,38700.0,19.8099,19.8099,19.7922,19.8011,38700.0
2014-05-06 12:00:00,22.38,22.42,22.35,22.35,98500.0,19.8011,19.8365,19.7746,19.7746,98500.0
2014-05-06 12:05:00,22.35,22.39,22.35,22.38,27100.0,19.7746,19.8099,19.7746,19.8011,27100.0
2014-05-06 12:10:00,22.39,22.39,22.38,22.39,12700.0,19.8099,19.8099,19.8011,19.8099,12700.0
2014-05-06 12:15:00,22.39,22.41,22.34,22.41,58000.0,19.8099,19.8276,19.7657,19.8276,58000.0
2014-05-06 12:20:00,22.41,22.41,22.38,22.39,34300.0,19.8276,19.8276,19.8011,19.8099,34300.0
2014-05-06 12:25:00,22.39,22.39,22.37,22.37,30800.0,19.8099,19.8099,19.7922,19.7922,30800.0
2014-05-06 12:30:00,22.37,22.41,22.37,22.4,26700.0,19.7922,19.8276,19.7922,19.8188,26700.0
2014-05-06 12:35:00,22.4,22.41,22.36,22.39,28800.0,19.8188,19.8276,19.7834,19.8099,28800.0
2014-05-06 12:40:00,22.39,22.39,22.35,22.35,15100.0,19.8099,19.8099,19.7746,19.7746,15100.0
2014-05-06 12:45:00,22.35,22.38,22.32,22.38,47100.0,19.7746,19.8011,19.748,19.8011,47100.0
2014-05-06 12:50:00,22.37,22.37,22.32,22.32,20500.0,19.7922,19.7922,19.748,19.748,20500.0
2014-05-06 12:55:00,22.32,22.35,22.31,22.34,35400.0,19.748,19.7746,19.7392,19.7657,35400.0
2014-05-06 13:00:00,22.33,22.34,22.29,22.31,43700.0,19.7569,19.7657,19.7215,19.7392,43700.0
2014-05-06 13:05:00,22.31,22.34,22.3,22.3,28300.0,19.7392,19.7657,19.7303,19.7303,28300.0
2014-05-06 13:10:00,22.31,22.31,22.28,22.29,56300.0,19.7392,19.7392,19.7126,19.7215,56300.0
2014-05-06 13:15:00,22.29,22.3,22.28,22.29,30500.0,19.7215,19.7303,19.7126,19.7215,30500.0
2014-05-06 13:20:00,22.29,22.34,22.29,22.34,32300.0,19.7215,19.7657,19.7215,19.7657,32300.0
2014-05-06 13:25:00,22.33,22.34,22.26,22.28,61100.0,19.7569,19.7657,19.6949,19.7126,61100.0
2014-05-06 13:30:00,22.28,22.29,22.26,22.27,52100.0,19.7126,19.7215,19.6949,19.7038,52100.0
2014-05-06 13:35:00,22.27,22.27,22.17,22.18,157400.0,19.7038,19.7038,19.6153,19.6241,157400.0
2014-05-06 13:40:00,22.17,22.21,22.17,22.19,45800.0,19.6153,19.6507,19.6153,19.633,45800.0
2014-05-06 13:45:00,22.2,22.23,22.19,22.2,50400.0,19.6418,19.6684,19.633,19.6418,50400.0
2014-05-06 13:50:00,22.19,22.28,22.19,22.28,19100.0,19.633,19.7126,19.633,19.7126,19100.0
2014-05-06 13:55:00,22.28,22.28,22.24,22.25,66200.0,19.7126,19.7126,19.6772,19.6861,66200.0
2014-05-06 14:00:00,22.25,22.28,22.23,22.25,33400.0,19.6861,19.7126,19.6684,19.6861,33400.0
2014-05-06 14:05:00,22.25,22.29,22.23,22.28,41000.0,19.6861,19.7215,19.6684,19.7126,41000.0
2014-05-06 14:10:00,22.28,22.32,22.25,22.32,36400.0,19.7126,19.748,19.6861,19.748,36400.0
2014-05-06 14:15:00,22.31,22.32,22.25,22.31,115100.0,19.7392,19.748,19.6861,19.7392,115100.0
2014-05-06 14:20:00,22.31,22.31,22.27,22.28,69200.0,19.7392,19.7392,19.7038,19.7126,69200.0
2014-05-06 14:25:00,22.28,22.29,22.25,22.28,19200.0,19.7126,19.7215,19.6861,19.7126,19200.0
2014-05-06 14:30:00,22.27,22.29,22.23,22.23,46900.0,19.7038,19.7215,19.6684,19.6684,46900.0
2014-05-06 14:35:00,22.23,22.26,22.21,22.26,26800.0,19.6684,19.6949,19.6507,19.6949,26800.0
2014-05-06 14:40:00,22.26,22.27,22.24,22.26,19700.0,19.6949,19.7038,19.6772,19.6949,19700.0
2014-05-06 14:45:00,22.25,22.27,22.23,22.23,31000.0,19.6861,19.7038,19.6684,19.6684,31000.0
2014-05-06 14:50:00,22.23,22.28,22.22,22.26,29800.0,19.6684,19.7126,19.6595,19.6949,29800.0
2014-05-06 14:55:00,22.27,22.29,22.26,22.26,37700.0,19.7038,19.7215,19.6949,19.6949,37700.0
2014-05-06 15:00:00,22.26,22.27,22.24,22.26,60800.0,19.6949,19.7038,19.6772,19.6949,60800.0
2014-05-06 15:05:00,22.27,22.28,22.23,22.24,35600.0,19.7038,19.7126,19.6684,19.6772,35600.0
2014-05-06 15:10:00,22.24,22.31,22.24,22.29,29200.0,19.6772,19.7392,19.6772,19.7215,29200.0
2014-05-06 15:15:00,22.29,22.35,22.29,22.34,78300.0,19.7215,19.7746,19.7215,19.7657,78300.0
2014-05-06 15:20:00,22.34,22.35,22.32,22.34,32800.0,19.7657,19.7746,19.748,19.7657,32800.0
2014-05-06 15:25:00,22.34,22.34,22.31,22.32,35000.0,19.7657,19.7657,19.7392,19.748,35000.0
2014-05-06 15:30:00,22.32,22.34,22.31,22.33,83100.0,19.748,19.7657,19.7392,19.7569,83100.0
2014-05-06 15:35:00,22.33,22.39,22.33,22.39,89600.0,19.7569,19.8099,19.7569,19.8099,89600.0
2014-05-06 15:40:00,22.39,22.4,22.37,22.38,198500.0,19.8099,19.8188,19.7922,19.8011,198500.0
2014-05-06 15:45:00,22.38,22.38,22.35,22.36,257000.0,19.8011,19.8011,19.7746,19.7834,257000.0
2014-05-06 15:50:00,22.36,22.37,22.34,22.37,315000.0,19.7834,19.7922,19.7657,19.7922,315000.0
2014-05-06 15:55:00,22.38,22.45,22.37,22.42,1487800.0,19.8011,19.863,19.7922,19.8365,1487800.0
2014-05-07 09:30:00,22.49,22.54,22.43,22.43,71900.0,19.8984,19.9427,19.8453,19.8453,71900.0
2014-05-07 09:35:00,22.45,22.5,22.31,22.32,68800.0,19.863,19.9073,19.7392,19.748,68800.0
2014-05-07 09:40:00,22.33,22.43,22.28,22.41,83800.0,19.7569,19.8453,19.7126,19.8276,83800.0
2014-05-07 09:45:00,22.41,22.42,22.31,22.36,70300.0,19.8276,19.8365,19.7392,19.7834,70300.0
2014-05-07 09:50:00,22.36,22.39,22.19,22.25,109000.0,19.7834,19.8099,19.633,19.6861,109000.0
2014-05-07 09:55:00,22.26,22.45,22.25,22.32,242700.0,19.6949,19.863,19.6861,19.748,242700.0
2014-05-07 10:00:00,22.32,22.41,22.3,22.41,67300.0,19.748,19.8276,19.7303,19.8276,67300.0
2014-05-07 10:05:00,22.4,22.42,22.28,22.32,119400.0,19.8188,19.8365,19.7126,19.748,119400.0
2014-05-07 10:10:00,22.33,22.33,22.23,22.23,89200.0,19.7569,19.7569,19.6684,19.6684,89200.0
2014-05-07 10:15:00,22.23,22.31,22.21,22.29,109400.0,19.6684,19.7392,19.6507,19.7215,109400.0
2014-05-07 10:20:00,22.28,22.3,22.17,22.2,81600.0,19.7126,19.7303,19.6153,19.6418,81600.0
2014-05-07 10:25:00,22.19,22.32,22.19,22.31,58400.0,19.633,19.748,19.633,19.7392,58400.0
2014-05-07 10:30:00,22.32,22.45,22.31,22.44,104900.0,19.748,19.863,19.7392,19.8542,104900.0
2014-05-07 10:35:00,22.45,22.51,22.42,22.44,209300.0,19.863,19.9161,19.8365,19.8542,209300.0
2014-05-07 10:40:00,22.44,22.46,22.38,22.39,59700.0,19.8542,19.8719,19.8011,19.8099,59700.0
2014-05-07 10:45:00,22.39,22.41,22.34,22.4,53900.0,19.8099,19.8276,19.7657,19.8188,53900.0
2014-05-07 10:50:00,22.4,22.44,22.38,22.41,139900.0,19.8188,19.8542,19.8011,19.8276,139900.0
2014-05-07 10:55:00,22.41,22.44,22.35,22.36,54900.0,19.8276,19.8542,19.7746,19.7834,54900.0
2014-05-07 11:00:00,22.37,22.38,22.3,22.3,58700.0,19.7922,19.8011,19.7303,19.7303,58700.0
2014-05-07 11:05:00,22.29,22.35,22.29,22.35,103600.0,19.7215,19.7746,19.7215,19.7746,103600.0
2014-05-07 11:10:00,22.36,22.41,22.33,22.41,58800.0,19.7834,19.8276,19.7569,19.8276,58800.0
2014-05-07 11:15:00,22.41,22.41,22.36,22.36,35800.0,19.8276,19.8276,19.7834,19.7834,35800.0
2014-05-07 11:20:00,22.35,22.36,22.33,22.36,24800.0,19.7746,19.7834,19.7569,19.7834,24800.0
2014-05-07 11:25:00,22.36,22.38,22.35,22.37,39100.0,19.7834,19.8011,19.7746,19.7922,39100.0
2014-05-07 11:30:00,22.38,22.45,22.37,22.43,41100.0,19.8011,19.863,19.7922,19.8453,41100.0
2014-05-07 11:35:00,22.43,22.45,22.39,22.42,44200.0,19.8453,19.863,19.8099,19.8365,44200.0
2014-05-07 11:40:00,22.42,22.5,22.4,22.5,95400.0,19.8365,19.9073,19.8188,19.9073,95400.0
2014-05-07 11:45:00,22.5,22.53,22.48,22.51,44900.0,19.9073,19.9338,19.8896,19.9161,44900.0
2014-05-07 11:50:00,22.51,22.55,22.5,22.52,45800.0,19.9161,19.9515,19.9073,19.925,45800.0
2014-05-07 11:55:00,22.53,22.55,22.44,22.46,70100.0,19.9338,19.9515,19.8542,19.8719,70100.0
2014-05-07 12:00:00,22.46,22.48,22.39,22.41,31400.0,19.8719,19.8896,19.8099,19.8276,31400.0
2014-05-07 12:05:00,22.4,22.43,22.39,22.42,36400.0,19.8188,19.8453,19.8099,19.8365,36400.0
2014-05-07 12:10:00,22.42,22.44,22.42,22.43,13900.0,19.8365,19.8542,19.8365,19.8453,13900.0
2014-05-07 12:15:00,22.43,22.47,22.42,22.47,23700.0,19.8453,19.8807,19.8365,19.8807,23700.0
2014-05-07 12:20:00,22.48,22.49,22.45,22.46,35300.0,19.8896,19.8984,19.863,19.8719,35300.0
2014-05-07 12:25:00,22.46,22.46,22.39,22.39,35400.0,19.8719,19.8719,19.8099,19.8099,35400.0
2014-05-07 12:30:00,22.4,22.42,22.38,22.38,33600.0,19.8188,19.8365,19.8011,19.8011,33600.0
2014-05-07 12:35:00,22.38,22.39,22.35,22.37,35900.0,19.8011,19.8099,19.7746,19.7922,35900.0
2014-05-07 12:40:00,22.38,22.38,22.33,22.33,33000.0,19.8011,19.8011,19.7569,19.7569,33000.0
2014-05-07 12:45:00,22.32,22.35,22.29,22.29,43000.0,19.748,19.7746,19.7215,19.7215,43000.0
2014-05-07 12:50:00,22.3,22.3,22.25,22.26,47600.0,19.7303,19.7303,19.6861,19.6949,47600.0
2014-05-07 12:55:00,22.27,22.27,22.21,22.24,41800.0,19.7038,19.7038,19.6507,19.6772,41800.0
2014-05-07 13:00:00,22.25,22.29,22.23,22.28,45800.0,19.6861,19.7215,19.6684,19.7126,45800.0
2014-05-07 13:05:00,22.28,22.3,22.21,22.21,47200.0,19.7126,19.7303,19.6507,19.6507,47200.0
2014-05-07 13:10:00,22.22,22.27,22.21,22.25,21000.0,19.6595,19.7038,19.6507,19.6861,21000.0
2014-05-07 13:15:00,22.25,22.3,22.24,22.27,36000.0,19.6861,19.7303,19.6772,19.7038,36000.0
2014-05-07 13:20:00,22.27,22.28,22.23,22.25,31800.0,19.7038,19.7126,19.6684,19.6861,31800.0
2014-05-07 13:25:00,22.24,22.26,22.23,22.25,32700.0,19.6772,19.6949,19.6684,19.6861,32700.0
2014-05-07 13:30:00,22.25,22.25,22.23,22.25,47100.0,19.6861,19.6861,19.6684,19.6861,47100.0
2014-05-07 13:35:00,22.25,22.27,22.24,22.25,45500.0,19.6861,19.7038,19.6772,19.6861,45500.0
2014-05-07 13:40:00,22.26,22.26,22.23,22.25,32400.0,19.6949,19.6949,19.6684,19.6861,32400.0
2014-05-07 13:45:00,22.24,22.25,22.2,22.2,29000.0,19.6772,19.6861,19.6418,19.6418,29000.0
2014-05-07 13:50:00,22.2,22.22,22.18,22.19,75400.0,19.6418,19.6595,19.6241,19.633,75400.0
2014-05-07 13:55:00,22.19,22.19,22.15,22.15,54000.0,19.633,19.633,19.5976,19.5976,54000.0
2014-05-07 14:00:00,22.16,22.18,22.14,22.16,57700.0,19.6064,19.6241,19.5888,19.6064,57700.0
2014-05-07 14:05:00,22.16,22.25,22.15,22.22,59500.0,19.6064,19.6861,19.5976,19.6595,59500.0
2014-05-07 14:10:00,22.22,22.24,22.21,22.22,51000.0,19.6595,19.6772,19.6507,19.6595,51000.0
2014-05-07 14:15:00,22.22,22.27,22.21,22.26,75800.0,19.6595,19.7038,19.6507,19.6949,75800.0
2014-05-07 14:20:00,22.26,22.27,22.19,22.2,64000.0,19.6949,19.7038,19.633,19.6418,64000.0
2014-05-07 14:25:00,22.2,22.23,22.19,22.23,39700.0,19.6418,19.6684,19.633,19.6684,39700.0
2014-05-07 14:30:00,22.23,22.23,22.2,22.22,41000.0,19.6684,19.6684,19.6418,19.6595,41000.0
2014-05-07 14:35:00,22.22,22.23,22.21,22.22,19800.0,19.6595,19.6684,19.6507,19.6595,19800.0
2014-05-07 14:40:00,22.23,22.23,22.21,22.22,54100.0,19.6684,19.6684,19.6507,19.6595,54100.0
2014-05-07 14:45:00,22.23,22.23,22.16,22.17,83700.0,19.6684,19.6684,19.6064,19.6153,83700.0
2014-05-07 14:50:00,22.17,22.18,22.14,22.16,94100.0,19.6153,19.6241,19.5888,19.6064,94100.0
2014-05-07 14:55:00,22.16,22.18,22.15,22.16,70500.0,19.6064,19.6241,19.5976,19.6064,70500.0
2014-05-07 15:00:00,22.17,22.17,22.13,22.13,99900.0,19.6153,19.6153,19.5799,19.5799,99900.0
2014-05-07 15:05:00,22.13,22.19,22.13,22.18,76300.0,19.5799,19.633,19.5799,19.6241,76300.0
2014-05-07 15:10:00,22.18,22.18,22.16,22.18,45100.0,19.6241,19.6241,19.6064,19.6241,45100.0
2014-05-07 15:15:00,22.18,22.2,22.17,22.2,76000.0,19.6241,19.6418,19.6153,19.6418,76000.0
2014-05-07 15:20:00,22.2,22.2,22.16,22.17,95100.0,19.6418,19.6418,19.6064,19.6153,95100.0
2014-05-07 15:25:00,22.16,22.22,22.16,22.21,135900.0,19.6064,19.6595,19.6064,19.6507,135900.0
2014-05-07 15:30:00,22.2,22.23,22.19,22.21,93000.0,19.6418,19.6684,19.633,19.6507,93000.0
2014-05-07 15:35:00,22.21,22.27,22.21,22.27,144500.0,19.6507,19.7038,19.6507,19.7038,144500.0
2014-05-07 15:40:00,22.27,22.35,22.27,22.33,251300.0,19.7038,19.7746,19.7038,19.7569,251300.0
2014-05-07 15:45:00,22.34,22.36,22.32,22.35,210900.0,19.7657,19.7834,19.748,19.7746,210900.0
2014-05-07 15:50:00,22.35,22.4,22.34,22.38,359500.0,19.7746,19.8188,19.7657,19.8011,359500.0
2014-05-07 15:55:00,22.38,22.43,22.37,22.42,648700.0,19.8011,19.8453,19.7922,19.8365,648700.0
2014-05-08 09:30:00,22.45,22.48,22.35,22.36,107500.0,19.863,19.8896,19.7746,19.7834,107500.0
2014-05-08 09:35:00,22.35,22.65,22.35,22.64,107200.0,19.7746,20.04,19.7746,20.0311,107200.0
2014-05-08 09:40:00,22.64,22.7,22.6,22.67,427200.0,20.0311,20.0842,19.9957,20.0577,427200.0
2014-05-08 09:45:00,22.67,22.71,22.65,22.66,94100.0,20.0577,20.0931,20.04,20.0488,94100.0
2014-05-08 09:50:00,22.67,22.75,22.65,22.68,78600.0,20.0577,20.1285,20.04,20.0665,78600.0
2014-05-08 09:55:00,22.67,22.75,22.66,22.73,29600.0,20.0577,20.1285,20.0488,20.1108,29600.0
2014-05-08 10:00:00,22.73,22.76,22.68,22.71,53700.0,20.1108,20.1373,20.0665,20.0931,53700.0
2014-05-08 10:05:00,22.71,22.75,22.71,22.71,31600.0,20.0931,20.1285,20.0931,20.0931,31600.0
2014-05-08 10:10:00,22.71,22.75,22.71,22.74,24900.0,20.0931,20.1285,20.0931,20.1196,24900.0
2014-05-08 10:15:00,22.74,22.76,22.68,22.69,146800.0,20.1196,20.1373,20.0665,20.0754,146800.0
2014-05-08 10:20:00,22.69,22.7,22.65,22.66,88000.0,20.0754,20.0842,20.04,20.0488,88000.0
2014-05-08 10:25:00,22.66,22.67,22.53,22.53,115800.0,20.0488,20.0577,19.9338,19.9338,115800.0
2014-05-08 10:30:00,22.53,22.63,22.53,22.61,112900.0,19.9338,20.0223,19.9338,20.0046,112900.0
2014-05-08 10:35:00,22.61,22.68,22.6,22.65,90700.0,20.0046,20.0665,19.9957,20.04,90700.0
2014-05-08 10:40:00,22.66,22.67,22.61,22.63,71900.0,20.0488,20.0577,20.0046,20.0223,71900.0
2014-05-08 10:45:00,22.64,22.64,22.56,22.61,68900.0,20.0311,20.0311,19.9604,20.0046,68900.0
2014-05-08 10:50:00,22.6,22.66,22.6,22.66,25000.0,19.9957,20.0488,19.9957,20.0488,25000.0
2014-05-08 10:55:00,22.66,22.67,22.64,22.64,25600.0,20.0488,20.0577,20.0311,20.0311,25600.0
2014-05-08 11:00:00,22.63,22.66,22.63,22.64,78800.0,20.0223,20.0488,20.0223,20.0311,78800.0
2014-05-08 11:05:00,22.64,22.67,22.63,22.64,73000.0,20.0311,20.0577,20.0223,20.0311,73000.0
2014-05-08 11:10:00,22.64,22.66,22.63,22.64,62800.0,20.0311,20.0488,20.0223,20.0311,62800.0
2014-05-08 11:15:00,22.65,22.66,22.63,22.63,46800.0,20.04,20.0488,20.0223,20.0223,46800.0
2014-05-08 11:20:00,22.64,22.66,22.61,22.62,16400.0,20.0311,20.0488,20.0046,20.0134,16400.0
2014-05-08 11:25:00,22.62,22.63,22.6,22.61,13800.0,20.0134,20.0223,19.9957,20.0046,13800.0
2014-05-08 11:30:00,22.61,22.66,22.61,22.63,25400.0,20.0046,20.0488,20.0046,20.0223,25400.0
2014-05-08 11:35:00,22.63,22.68,22.63,22.66,21400.0,20.0223,20.0665,20.0223,20.0488,21400.0
2014-05-08 11:40:00,22.66,22.69,22.65,22.69,16100.0,20.0488,20.0754,20.04,20.0754,16100.0
2014-05-08 11:45:00,22.7,22.72,22.68,22.71,45100.0,20.0842,20.1019,20.0665,20.0931,45100.0
2014-05-08 11:50:00,22.71,22.72,22.7,22.72,51200.0,20.0931,20.1019,20.0842,20.1019,51200.0
2014-05-08 11:55:00,22.71,22.72,22.68,22.68,28600.0,20.0931,20.1019,20.0665,20.0665,28600.0
2014-05-08 12:00:00,22.68,22.69,22.65,22.66,13300.0,20.0665,20.0754,20.04,20.0488,13300.0
2014-05-08 12:05:00,22.65,22.67,22.63,22.67,21900.0,20.04,20.0577,20.0223,20.0577,21900.0
2014-05-08 12:10:00,22.66,22.68,22.63,22.65,11600.0,20.0488,20.0665,20.0223,20.04,11600.0
2014-05-08 12:15:00,22.65,22.7,22.64,22.64,18600.0,20.04,20.0842,20.0311,20.0311,18600.0
2014-05-08 12:20:00,22.64,22.66,22.63,22.64,8400.0,20.0311,20.0488,20.0223,20.0311,8400.0
2014-05-08 12:25:00,22.63,22.64,22.62,22.62,43800.0,20.0223,20.0311,20.0134,20.0134,43800.0
2014-05-08 12:30:00,22.63,22.64,22.59,22.61,50000.0,20.0223,20.0311,19.9869,20.0046,50000.0
2014-05-08 12:35:00,22.62,22.67,22.6,22.67,22200.0,20.0134,20.0577,19.9957,20.0577,22200.0
2014-05-08 12:40:00,22.67,22.67,22.61,22.61,15100.0,20.0577,20.0577,20.0046,20.0046,15100.0
2014-05-08 12:45:00,22.61,22.63,22.57,22.62,30200.0,20.0046,20.0223,19.9692,20.0134,30200.0
2014-05-08 12:50:00,22.62,22.63,22.58,22.59,30500.0,20.0134,20.0223,19.978,19.9869,30500.0
2014-05-08 12:55:00,22.58,22.6,22.55,22.58,44300.0,19.978,19.9957,19.9515,19.978,44300.0
2014-05-08 13:00:00,22.58,22.62,22.56,22.62,20200.0,19.978,20.0134,19.9604,20.0134,20200.0
2014-05-08 13:05:00,22.61,22.62,22.58,22.61,13800.0,20.0046,20.0134,19.978,20.0046,13800.0
2014-05-08 13:10:00,22.6,22.6,22.55,22.58,20100.0,19.9957,19.9957,19.9515,19.978,20100.0
2014-05-08 13:15:00,22.56,22.57,22.52,22.54,17600.0,19.9604,19.9692,19.925,19.9427,17600.0
2014-05-08 13:20:00,22.55,22.56,22.48,22.5,15300.0,19.9515,19.9604,19.8896,19.9073,15300.0
2014-05-08 13:25:00,22.5,22.55,22.5,22.53,12600.0,19.9073,19.9515,19.9073,19.9338,12600.0
2014-05-08 13:30:00,22.52,22.52,22.49,22.5,11700.0,19.925,19.925,19.8984,19.9073,11700.0
2014-05-08 13:35:00,22.51,22.52,22.49,22.49,17500.0,19.9161,19.925,19.8984,19.8984,17500.0
2014-05-08 13:40:00,22.48,22.49,22.46,22.48,14500.0,19.8896,19.8984,19.8719,19.8896,14500.0
2014-05-08 13:45:00,22.49,22.5,22.43,22.43,15100.0,19.8984,19.9073,19.8453,19.8453,15100.0
2014-05-08 13:50:00,22.43,22.46,22.41,22.43,32600.0,19.8453,19.8719,19.8276,19.8453,32600.0
2014-05-08 13:55:00,22.43,22.44,22.4,22.42,29200.0,19.8453,19.8542,19.8188,19.8365,29200.0
2014-05-08 14:00:00,22.42,22.42,22.35,22.36,37100.0,19.8365,19.8365,19.7746,19.7834,37100.0
2014-05-08 14:05:00,22.36,22.38,22.34,22.36,18800.0,19.7834,19.8011,19.7657,19.7834,18800.0
2014-05-08 14:10:00,22.35,22.35,22.3,22.33,21200.0,19.7746,19.7746,19.7303,19.7569,21200.0
2014-05-08 14:15:00,22.33,22.34,22.3,22.32,26300.0,19.7569,19.7657,19.7303,19.748,26300.0
2014-05-08 14:20:00,22.33,22.33,22.29,22.3,31400.0,19.7569,19.7569,19.7215,19.7303,31400.0
2014-05-08 14:25:00,22.3,22.36,22.28,22.36,16400.0,19.7303,19.7834,19.7126,19.7834,16400.0
2014-05-08 14:30:00,22.35,22.35,22.34,22.35,10200.0,19.7746,19.7746,19.7657,19.7746,10200.0
2014-05-08 14:35:00,22.35,22.36,22.28,22.28,36200.0,19.7746,19.7834,19.7126,19.7126,36200.0
2014-05-08 14:40:00,22.28,22.3,22.25,22.25,40600.0,19.7126,19.7303,19.6861,19.6861,40600.0
2014-05-08 14:45:00,22.25,22.27,22.22,22.22,32600.0,19.6861,19.7038,19.6595,19.6595,32600.0
2014-05-08 14:50:00,22.23,22.25,22.21,22.22,35800.0,19.6684,19.6861,19.6507,19.6595,35800.0
2014-05-08 14:55:00,22.21,22.24,22.18,22.22,47200.0,19.6507,19.6772,19.6241,19.6595,47200.0
2014-05-08 15:00:00,22.21,22.21,22.16,22.16,64300.0,19.6507,19.6507,19.6064,19.6064,64300.0
2014-05-08 15:05:00,22.16,22.18,22.11,22.11,109700.0,19.6064,19.6241,19.5622,19.5622,109700.0
2014-05-08 15:10:00,22.11,22.14,22.09,22.13,54000.0,19.5622,19.5888,19.5445,19.5799,54000.0
2014-05-08 15:15:00,22.13,22.16,22.12,22.16,77600.0,19.5799,19.6064,19.5711,19.6064,77600.0
2014-05-08 15:20:00,22.15,22.16,22.14,22.14,36700.0,19.5976,19.6064,19.5888,19.5888,36700.0
2014-05-08 15:25:00,22.14,22.15,22.13,22.14,44100.0,19.5888,19.5976,19.5799,19.5888,44100.0
2014-05-08 15:30:00,22.14,22.17,22.12,22.16,85400.0,19.5888,19.6153,19.5711,19.6064,85400.0
2014-05-08 15:35:00,22.16,22.18,22.14,22.15,48200.0,19.6064,19.6241,19.5888,19.5976,48200.0
2014-05-08 15:40:00,22.15,22.17,22.12,22.14,97400.0,19.5976,19.6153,19.5711,19.5888,97400.0
2014-05-08 15:45:00,22.14,22.17,22.12,22.16,155600.0,19.5888,19.6153,19.5711,19.6064,155600.0
2014-05-08 15:50:00,22.17,22.22,22.15,22.21,201100.0,19.6153,19.6595,19.5976,19.6507,201100.0
2014-05-08 15:55:00,22.21,22.24,22.21,22.24,250200.0,19.6507,19.6772,19.6507,19.6772,250200.0
2014-05-09 09:30:00,22.17,22.2,22.11,22.2,54400.0,19.6153,19.6418,19.5622,19.6418,54400.0
2014-05-09 09:35:00,22.21,22.24,22.11,22.12,69000.0,19.6507,19.6772,19.5622,19.5711,69000.0
2014-05-09 09:40:00,22.11,22.11,22.02,22.03,47400.0,19.5622,19.5622,19.4826,19.4914,47400.0
2014-05-09 09:45:00,22.04,22.16,22.04,22.16,39300.0,19.5003,19.6064,19.5003,19.6064,39300.0
2014-05-09 09:50:00,22.16,22.17,22.11,22.12,33000.0,19.6064,19.6153,19.5622,19.5711,33000.0
2014-05-09 09:55:00,22.11,22.11,22.01,22.01,36200.0,19.5622,19.5622,19.4737,19.4737,36200.0
2014-05-09 10:00:00,22.0,22.09,21.98,22.04,95600.0,19.4649,19.5445,19.4472,19.5003,95600.0
2014-05-09 10:05:00,22.05,22.17,22.04,22.16,71300.0,19.5091,19.6153,19.5003,19.6064,71300.0
2014-05-09 10:10:00,22.16,22.23,22.16,22.18,65400.0,19.6064,19.6684,19.6064,19.6241,65400.0
2014-05-09 10:15:00,22.17,22.24,22.17,22.17,60300.0,19.6153,19.6772,19.6153,19.6153,60300.0
2014-05-09 10:20:00,22.18,22.28,22.18,22.25,56800.0,19.6241,19.7126,19.6241,19.6861,56800.0
2014-05-09 10:25:00,22.26,22.32,22.25,22.31,68100.0,19.6949,19.748,19.6861,19.7392,68100.0
2014-05-09 10:30:00,22.3,22.33,22.29,22.33,65700.0,19.7303,19.7569,19.7215,19.7569,65700.0
2014-05-09 10:35:00,22.33,22.43,22.33,22.42,56700.0,19.7569,19.8453,19.7569,19.8365,56700.0
2014-05-09 10:40:00,22.41,22.42,22.34,22.35,47900.0,19.8276,19.8365,19.7657,19.7746,47900.0
2014-05-09 10:45:00,22.35,22.36,22.29,22.36,36900.0,19.7746,19.7834,19.7215,19.7834,36900.0
2014-05-09 10:50:00,22.35,22.37,22.26,22.28,72500.0,19.7746,19.7922,19.6949,19.7126,72500.0
2014-05-09 10:55:00,22.27,22.28,22.18,22.18,44000.0,19.7038,19.7126,19.6241,19.6241,44000.0
2014-05-09 11:00:00,22.17,22.17,22.13,22.14,113600.0,19.6153,19.6153,19.5799,19.5888,113600.0
2014-05-09 11:05:00,22.13,22.13,22.08,22.11,41200.0,19.5799,19.5799,19.5357,19.5622,41200.0
2014-05-09 11:10:00,22.11,22.19,22.11,22.13,29000.0,19.5622,19.633,19.5622,19.5799,29000.0
2014-05-09 11:15:00,22.12,22.16,22.12,22.15,32900.0,19.5711,19.6064,19.5711,19.5976,32900.0
2014-05-09 11:20:00,22.15,22.18,22.11,22.15,65900.0,19.5976,19.6241,19.5622,19.5976,65900.0
2014-05-09 11:25:00,22.15,22.15,22.08,22.09,140600.0,19.5976,19.5976,19.5357,19.5445,140600.0
2014-05-09 11:30:00,22.1,22.15,22.1,22.12,49700.0,19.5534,19.5976,19.5534,19.5711,49700.0
2014-05-09 11:35:00,22.13,22.18,22.13,22.17,93900.0,19.5799,19.6241,19.5799,19.6153,93900.0
2014-05-09 11:40:00,22.18,22.18,22.12,22.13,36900.0,19.6241,19.6241,19.5711,19.5799,36900.0
2014-05-09 11:45:00,22.13,22.17,22.13,22.16,43300.0,19.5799,19.6153,19.5799,19.6064,43300.0
2014-05-09 11:50:00,22.16,22.18,22.16,22.16,19000.0,19.6064,19.6241,19.6064,19.6064,19000.0
2014-05-09 11:55:00,22.17,22.17,22.14,22.14,33800.0,19.6153,19.6153,19.5888,19.5888,33800.0
2014-05-09 12:00:00,22.14,22.15,22.11,22.13,60800.0,19.5888,19.5976,19.5622,19.5799,60800.0
2014-05-09 12:05:00,22.13,22.13,22.06,22.08,105500.0,19.5799,19.5799,19.518,19.5357,105500.0
2014-05-09 12:10:00,22.09,22.1,22.06,22.08,41900.0,19.5445,19.5534,19.518,19.5357,41900.0
2014-05-09 12:15:00,22.07,22.13,22.07,22.13,116900.0,19.5268,19.5799,19.5268,19.5799,116900.0
2014-05-09 12:20:00,22.13,22.15,22.1,22.1,128000.0,19.5799,19.5976,19.5534,19.5534,128000.0
2014-05-09 12:25:00,22.1,22.13,22.1,22.1,10200.0,19.5534,19.5799,19.5534,19.5534,10200.0
2014-05-09 12:30:00,22.1,22.11,22.06,22.06,12600.0,19.5534,19.5622,19.518,19.518,12600.0
2014-05-09 12:35:00,22.07,22.16,22.07,22.13,51700.0,19.5268,19.6064,19.5268,19.5799,51700.0
2014-05-09 12:40:00,22.14,22.16,22.12,22.13,49700.0,19.5888,19.6064,19.5711,19.5799,49700.0
2014-05-09 12:45:00,22.14,22.14,22.11,22.14,22700.0,19.5888,19.5888,19.5622,19.5888,22700.0
2014-05-09 12:50:00,22.15,22.16,22.13,22.13,26200.0,19.5976,19.6064,19.5799,19.5799,26200.0
2014-05-09 12:55:00,22.13,22.14,22.1,22.13,22900.0,19.5799,19.5888,19.5534,19.5799,22900.0
2014-05-09 13:00:00,22.13,22.16,22.12,22.16,9500.0,19.5799,19.6064,19.5711,19.6064,9500.0
2014-05-09 13:05:00,22.15,22.15,22.12,22.13,15000.0,19.5976,19.5976,19.5711,19.5799,15000.0
2014-05-09 13:10:00,22.12,22.13,22.09,22.1,29600.0,19.5711,19.5799,19.5445,19.5534,29600.0
2014-05-09 13:15:00,22.1,22.12,22.09,22.09,8200.0,19.5534,19.5711,19.5445,19.5445,8200.0
2014-05-09 13:20:00,22.09,22.12,22.08,22.1,9100.0,19.5445,19.5711,19.5357,19.5534,9100.0
2014-05-09 13:25:00,22.1,22.12,22.09,22.12,8300.0,19.5534,19.5711,19.5445,19.5711,8300.0
2014-05-09 13:30:00,22.12,22.15,22.09,22.1,25600.0,19.5711,19.5976,19.5445,19.5534,25600.0
2014-05-09 13:35:00,22.11,22.15,22.1,22.1,62600.0,19.5622,19.5976,19.5534,19.5534,62600.0
2014-05-09 13:40:00,22.11,22.11,22.07,22.07,37800.0,19.5622,19.5622,19.5268,19.5268,37800.0
2014-05-09 13:45:00,22.07,22.11,22.06,22.1,42900.0,19.5268,19.5622,19.518,19.5534,42900.0
2014-05-09 13:50:00,22.1,22.11,22.08,22.1,19700.0,19.5534,19.5622,19.5357,19.5534,19700.0
2014-05-09 13:55:00,22.1,22.11,22.09,22.1,20300.0,19.5534,19.5622,19.5445,19.5534,20300.0
2014-05-09 14:00:00,22.11,22.14,22.1,22.14,76300.0,19.5622,19.5888,19.5534,19.5888,76300.0
2014-05-09 14:05:00,22.15,22.18,22.15,22.16,32000.0,19.5976,19.6241,19.5976,19.6064,32000.0
2014-05-09 14:10:00,22.17,22.2,22.16,22.18,100500.0,19.6153,19.6418,19.6064,19.6241,100500.0
2014-05-09 14:15:00,22.18,22.18,22.15,22.18,34700.0,19.6241,19.6241,19.5976,19.6241,34700.0
2014-05-09 14:20:00,22.18,22.18,22.12,22.13,32500.0,19.6241,19.6241,19.5711,19.5799,32500.0
2014-05-09 14:25:00,22.13,22.14,22.11,22.13,52000.0,19.5799,19.5888,19.5622,19.5799,52000.0
2014-05-09 14:30:00,22.14,22.18,22.14,22.14,70700.0,19.5888,19.6241,19.5888,19.5888,70700.0
2014-05-09 14:35:00,22.14,22.17,22.14,22.14,78400.0,19.5888,19.6153,19.5888,19.5888,78400.0
2014-05-09 14:40:00,22.15,22.17,22.12,22.15,145000.0,19.5976,19.6153,19.5711,19.5976,145000.0
2014-05-09 14:45:00,22.15,22.17,22.14,22.16,114900.0,19.5976,19.6153,19.5888,19.6064,114900.0
2014-05-09 14:50:00,22.16,22.16,22.1,22.1,124400.0,19.6064,19.6064,19.5534,19.5534,124400.0
2014-05-09 14:55:00,22.1,22.15,22.1,22.15,266600.0,19.5534,19.5976,19.5534,19.5976,266600.0
2014-05-09 15:00:00,22.15,22.16,22.12,22.12,146700.0,19.5976,19.6064,19.5711,19.5711,146700.0
2014-05-09 15:05:00,22.13,22.13,22.11,22.13,67500.0,19.5799,19.5799,19.5622,19.5799,67500.0
2014-05-09 15:10:00,22.12,22.13,22.08,22.1,142000.0,19.5711,19.5799,19.5357,19.5534,142000.0
2014-05-09 15:15:00,22.09,22.1,22.02,22.04,191200.0,19.5445,19.5534,19.4826,19.5003,191200.0
2014-05-09 15:20:00,22.05,22.05,21.99,22.01,118400.0,19.5091,19.5091,19.456,19.4737,118400.0
2014-05-09 15:25:00,22.01,22.02,21.99,21.99,75700.0,19.4737,19.4826,19.456,19.456,75700.0
2014-05-09 15:30:00,21.99,22.01,21.97,22.01,158800.0,19.456,19.4737,19.4383,19.4737,158800.0
2014-05-09 15:35:00,22.01,22.02,21.99,21.99,143900.0,19.4737,19.4826,19.456,19.456,143900.0
2014-05-09 15:40:00,22.0,22.0,21.98,21.98,144500.0,19.4649,19.4649,19.4472,19.4472,144500.0
2014-05-09 15:45:00,21.99,22.01,21.97,22.0,188200.0,19.456,19.4737,19.4383,19.4649,188200.0
2014-05-09 15:50:00,22.01,22.01,21.97,21.98,268500.0,19.4737,19.4737,19.4383,19.4472,268500.0
2014-05-09 15:55:00,21.98,22.02,21.94,22.01,469200.0,19.4472,19.4826,19.4118,19.4737,469200.0
2014-05-12 09:30:00,22.18,22.25,22.14,22.22,81900.0,19.6241,19.6861,19.5888,19.6595,81900.0
2014-05-12 09:35:00,22.22,22.24,22.17,22.22,77400.0,19.6595,19.6772,19.6153,19.6595,77400.0
2014-05-12 09:40:00,22.22,22.26,22.21,22.24,69300.0,19.6595,19.6949,19.6507,19.6772,69300.0
2014-05-12 09:45:00,22.24,22.29,22.22,22.25,187800.0,19.6772,19.7215,19.6595,19.6861,187800.0
2014-05-12 09:50:00,22.25,22.27,22.22,22.27,101200.0,19.6861,19.7038,19.6595,19.7038,101200.0
2014-05-12 09:55:00,22.27,22.32,22.26,22.29,75800.0,19.7038,19.748,19.6949,19.7215,75800.0
2014-05-12 10:00:00,22.29,22.34,22.28,22.33,121200.0,19.7215,19.7657,19.7126,19.7569,121200.0
2014-05-12 10:05:00,22.33,22.34,22.27,22.27,108200.0,19.7569,19.7657,19.7038,19.7038,108200.0
2014-05-12 10:10:00,22.26,22.35,22.26,22.34,45400.0,19.6949,19.7746,19.6949,19.7657,45400.0
2014-05-12 10:15:00,22.33,22.36,22.29,22.29,68300.0,19.7569,19.7834,19.7215,19.7215,68300.0
2014-05-12 10:20:00,22.29,22.31,22.25,22.27,71200.0,19.7215,19.7392,19.6861,19.7038,71200.0
2014-05-12 10:25:00,22.26,22.27,22.23,22.24,49000.0,19.6949,19.7038,19.6684,19.6772,49000.0
2014-05-12 10:30:00,22.24,22.3,22.23,22.29,89400.0,19.6772,19.7303,19.6684,19.7215,89400.0
2014-05-12 10:35:00,22.3,22.3,22.25,22.25,88100.0,19.7303,19.7303,19.6861,19.6861,88100.0
2014-05-12 10:40:00,22.25,22.26,22.21,22.22,69600.0,19.6861,19.6949,19.6507,19.6595,69600.0
2014-05-12 10:45:00,22.23,22.25,22.21,22.23,40400.0,19.6684,19.6861,19.6507,19.6684,40400.0
2014-05-12 10:50:00,22.23,22.23,22.19,22.2,35900.0,19.6684,19.6684,19.633,19.6418,35900.0
2014-05-12 10:55:00,22.19,22.21,22.17,22.18,26700.0,19.633,19.6507,19.6153,19.6241,26700.0
2014-05-12 11:00:00,22.18,22.24,22.18,22.21,49200.0,19.6241,19.6772,19.6241,19.6507,49200.0
2014-05-12 11:05:00,22.22,22.25,22.22,22.25,28400.0,19.6595,19.6861,19.6595,19.6861,28400.0
2014-05-12 11:10:00,22.25,22.25,22.21,22.24,68000.0,19.6861,19.6861,19.6507,19.6772,68000.0
2014-05-12 11:15:00,22.23,22.24,22.22,22.24,29700.0,19.6684,19.6772,19.6595,19.6772,29700.0
2014-05-12 11:20:00,22.23,22.24,22.2,22.2,32000.0,19.6684,19.6772,19.6418,19.6418,32000.0
2014-05-12 11:25:00,22.2,22.21,22.2,22.2,76200.0,19.6418,19.6507,19.6418,19.6418,76200.0
2014-05-12 11:30:00,22.2,22.21,22.18,22.2,30900.0,19.6418,19.6507,19.6241,19.6418,30900.0
2014-05-12 11:35:00,22.19,22.2,22.16,22.17,42700.0,19.633,19.6418,19.6064,19.6153,42700.0
2014-05-12 11:40:00,22.16,22.2,22.16,22.18,55900.0,19.6064,19.6418,19.6064,19.6241,55900.0
2014-05-12 11:45:00,22.19,22.19,22.17,22.18,16300.0,19.633,19.633,19.6153,19.6241,16300.0
2014-05-12 11:50:00,22.17,22.19,22.17,22.19,35100.0,19.6153,19.633,19.6153,19.633,35100.0
2014-05-12 11:55:00,22.19,22.2,22.17,22.18,19100.0,19.633,19.6418,19.6153,19.6241,19100.0
2014-05-12 12:00:00,22.18,22.18,22.15,22.15,64200.0,19.6241,19.6241,19.5976,19.5976,64200.0
2014-05-12 12:05:00,22.15,22.19,22.15,22.19,15400.0,19.5976,19.633,19.5976,19.633,15400.0
2014-05-12 12:10:00,22.19,22.21,22.17,22.18,40700.0,19.633,19.6507,19.6153,19.6241,40700.0
2014-05-12 12:15:00,22.17,22.21,22.17,22.19,44300.0,19.6153,19.6507,19.6153,19.633,44300.0
2014-05-12 12:20:00,22.2,22.21,22.16,22.19,32100.0,19.6418,19.6507,19.6064,19.633,32100.0
2014-05-12 12:25:00,22.2,22.2,22.15,22.15,23000.0,19.6418,19.6418,19.5976,19.5976,23000.0
2014-05-12 12:30:00,22.16,22.19,22.16,22.19,38300.0,19.6064,19.633,19.6064,19.633,38300.0
2014-05-12 12:35:00,22.19,22.21,22.18,22.21,53700.0,19.633,19.6507,19.6241,19.6507,53700.0
2014-05-12 12:40:00,22.22,22.26,22.21,22.25,282800.0,19.6595,19.6949,19.6507,19.6861,282800.0
2014-05-12 12:45:00,22.25,22.26,22.24,22.25,35800.0,19.6861,19.6949,19.6772,19.6861,35800.0
2014-05-12 12:50:00,22.25,22.26,22.24,22.25,36900.0,19.6861,19.6949,19.6772,19.6861,36900.0
2014-05-12 12:55:00,22.25,22.26,22.23,22.25,39000.0,19.6861,19.6949,19.6684,19.6861,39000.0
2014-05-12 13:00:00,22.26,22.28,22.25,22.27,24500.0,19.6949,19.7126,19.6861,19.7038,24500.0
2014-05-12 13:05:00,22.27,22.32,22.27,22.31,35100.0,19.7038,19.748,19.7038,19.7392,35100.0
2014-05-12 13:10:00,22.32,22.34,22.3,22.3,134800.0,19.748,19.7657,19.7303,19.7303,134800.0
2014-05-12 13:15:00,22.3,22.32,22.28,22.28,85400.0,19.7303,19.748,19.7126,19.7126,85400.0
2014-05-12 13:20:00,22.28,22.32,22.21,22.32,371400.0,19.7126,19.748,19.6507,19.748,371400.0
2014-05-12 13:25:00,22.32,22.37,22.31,22.34,130100.0,19.748,19.7922,19.7392,19.7657,130100.0
2014-05-12 13:30:00,22.35,22.43,22.33,22.43,100600.0,19.7746,19.8453,19.7569,19.8453,100600.0
2014-05-12 13:35:00,22.44,22.52,22.43,22.51,60200.0,19.8542,19.925,19.8453,19.9161,60200.0
2014-05-12 13:40:00,22.52,22.52,22.5,22.51,37500.0,19.925,19.925,19.9073,19.9161,37500.0
2014-05-12 13:45:00,22.51,22.54,22.5,22.54,82800.0,19.9161,19.9427,19.9073,19.9427,82800.0
2014-05-12 13:50:00,22.54,22.57,22.53,22.55,77500.0,19.9427,19.9692,19.9338,19.9515,77500.0
2014-05-12 13:55:00,22.56,22.58,22.55,22.55,82900.0,19.9604,19.978,19.9515,19.9515,82900.0
2014-05-12 14:00:00,22.56,22.6,22.55,22.58,89700.0,19.9604,19.9957,19.9515,19.978,89700.0
2014-05-12 14:05:00,22.58,22.6,22.58,22.59,50400.0,19.978,19.9957,19.978,19.9869,50400.0
2014-05-12 14:10:00,22.6,22.64,22.57,22.64,123800.0,19.9957,20.0311,19.9692,20.0311,123800.0
2014-05-12 14:15:00,22.64,22.68,22.64,22.68,43900.0,20.0311,20.0665,20.0311,20.0665,43900.0
2014-05-12 14:20:00,22.68,22.7,22.68,22.69,61600.0,20.0665,20.0842,20.0665,20.0754,61600.0
2014-05-12 14:25:00,22.69,22.69,22.63,22.63,74100.0,20.0754,20.0754,20.0223,20.0223,74100.0
2014-05-12 14:30:00,22.63,22.64,22.63,22.64,48500.0,20.0223,20.0311,20.0223,20.0311,48500.0
2014-05-12 14:35:00,22.64,22.65,22.63,22.64,74200.0,20.0311,20.04,20.0223,20.0311,74200.0
2014-05-12 14:40:00,22.64,22.65,22.62,22.62,126900.0,20.0311,20.04,20.0134,20.0134,126900.0
2014-05-12 14:45:00,22.62,22.64,22.62,22.63,44500.0,20.0134,20.0311,20.0134,20.0223,44500.0
2014-05-12 14:50:00,22.63,22.64,22.62,22.64,61900.0,20.0223,20.0311,20.0134,20.0311,61900.0
2014-05-12 14:55:00,22.64,22.65,22.63,22.64,123700.0,20.0311,20.04,20.0223,20.0311,123700.0
2014-05-12 15:00:00,22.64,22.65,22.63,22.64,37300.0,20.0311,20.04,20.0223,20.0311,37300.0
2014-05-12 15:05:00,22.64,22.64,22.61,22.64,58300.0,20.0311,20.0311,20.0046,20.0311,58300.0
2014-05-12 15:10:00,22.64,22.64,22.63,22.64,58000.0,20.0311,20.0311,20.0223,20.0311,58000.0
2014-05-12 15:15:00,22.64,22.65,22.59,22.59,140300.0,20.0311,20.04,19.9869,19.9869,140300.0
2014-05-12 15:20:00,22.58,22.6,22.58,22.58,62300.0,19.978,19.9957,19.978,19.978,62300.0
2014-05-12 15:25:00,22.58,22.6,22.57,22.59,68200.0,19.978,19.9957,19.9692,19.9869,68200.0
2014-05-12 15:30:00,22.58,22.59,22.57,22.58,72400.0,19.978,19.9869,19.9692,19.978,72400.0
2014-05-12 15:35:00,22.58,22.58,22.57,22.58,57800.0,19.978,19.978,19.9692,19.978,57800.0
2014-05-12 15:40:00,22.58,22.62,22.58,22.62,98800.0,19.978,20.0134,19.978,20.0134,98800.0
2014-05-12 15:45:00,22.62,22.64,22.62,22.63,118100.0,20.0134,20.0311,20.0134,20.0223,118100.0
2014-05-12 15:50:00,22.63,22.63,22.62,22.63,148000.0,20.0223,20.0223,20.0134,20.0223,148000.0
2014-05-12 15:55:00,22.62,22.63,22.6,22.61,488800.0,20.0134,20.0223,19.9957,20.0046,488800.0
2014-05-13 09:30:00,22.6,22.82,22.57,22.79,118400.0,20.0282,20.2232,20.0017,20.1966,118400.0
2014-05-13 09:35:00,22.79,23.07,22.79,23.05,318000.0,20.1966,20.4448,20.1966,20.427,318000.0
2014-05-13 09:40:00,23.02,23.19,23.01,23.14,202500.0,20.4005,20.5511,20.3916,20.5068,202500.0
2014-05-13 09:45:00,23.15,23.2,23.1,23.11,276500.0,20.5157,20.56,20.4713,20.4802,276500.0
2014-05-13 09:50:00,23.11,23.19,23.09,23.17,326100.0,20.4802,20.5511,20.4625,20.5334,326100.0
2014-05-13 09:55:00,23.16,23.28,23.14,23.23,117000.0,20.5245,20.6309,20.5068,20.5866,117000.0
2014-05-13 10:00:00,23.23,23.26,23.19,23.2,380500.0,20.5866,20.6131,20.5511,20.56,380500.0
2014-05-13 10:05:00,23.2,23.23,23.12,23.16,338500.0,20.56,20.5866,20.4891,20.5245,338500.0
2014-05-13 10:10:00,23.15,23.17,23.06,23.07,59700.0,20.5157,20.5334,20.4359,20.4448,59700.0
2014-05-13 10:15:00,23.07,23.07,22.99,23.0,65800.0,20.4448,20.4448,20.3739,20.3827,65800.0
2014-05-13 10:20:00,23.0,23.05,22.99,23.03,86300.0,20.3827,20.427,20.3739,20.4093,86300.0
2014-05-13 10:25:00,23.03,23.1,23.03,23.05,43000.0,20.4093,20.4713,20.4093,20.427,43000.0
2014-05-13 10:30:00,23.05,23.15,23.05,23.14,79800.0,20.427,20.5157,20.427,20.5068,79800.0
2014-05-13 10:35:00,23.14,23.17,23.12,23.16,92200.0,20.5068,20.5334,20.4891,20.5245,92200.0
2014-05-13 10:40:00,23.15,23.17,23.12,23.14,62200.0,20.5157,20.5334,20.4891,20.5068,62200.0
2014-05-13 10:45:00,23.13,23.16,23.12,23.15,43100.0,20.4979,20.5245,20.4891,20.5157,43100.0
2014-05-13 10:50:00,23.15,23.17,23.13,23.14,38700.0,20.5157,20.5334,20.4979,20.5068,38700.0
2014-05-13 10:55:00,23.13,23.14,23.04,23.04,55700.0,20.4979,20.5068,20.4182,20.4182,55700.0
2014-05-13 11:00:00,23.05,23.06,23.02,23.02,56800.0,20.427,20.4359,20.4005,20.4005,56800.0
2014-05-13 11:05:00,23.03,23.05,23.01,23.05,43900.0,20.4093,20.427,20.3916,20.427,43900.0
2014-05-13 11:10:00,23.05,23.09,23.05,23.07,87900.0,20.427,20.4625,20.427,20.4448,87900.0
2014-05-13 11:15:00,23.06,23.06,22.96,22.98,319400.0,20.4359,20.4359,20.3473,20.365,319400.0
2014-05-13 11:20:00,22.98,23.0,22.91,22.91,133700.0,20.365,20.3827,20.303,20.303,133700.0
2014-05-13 11:25:00,22.92,22.94,22.91,22.94,33300.0,20.3118,20.3296,20.303,20.3296,33300.0
2014-05-13 11:30:00,22.93,22.95,22.93,22.95,88400.0,20.3207,20.3384,20.3207,20.3384,88400.0
2014-05-13 11:35:00,22.95,22.95,22.9,22.9,59900.0,20.3384,20.3384,20.2941,20.2941,59900.0
2014-05-13 11:40:00,22.89,22.89,22.86,22.88,46200.0,20.2852,20.2852,20.2587,20.2764,46200.0
2014-05-13 11:45:00,22.88,22.88,22.83,22.85,29300.0,20.2764,20.2764,20.2321,20.2498,29300.0
2014-05-13 11:50:00,22.86,22.9,22.82,22.9,21300.0,20.2587,20.2941,20.2232,20.2941,21300.0
2014-05-13 11:55:00,22.9,22.95,22.9,22.92,35200.0,20.2941,20.3384,20.2941,20.3118,35200.0
2014-05-13 12:00:00,22.92,22.92,22.86,22.86,286700.0,20.3118,20.3118,20.2587,20.2587,286700.0
2014-05-13 12:05:00,22.85,22.89,22.84,22.89,38600.0,20.2498,20.2852,20.2409,20.2852,38600.0
2014-05-13 12:10:00,22.89,22.95,22.88,22.95,50100.0,20.2852,20.3384,20.2764,20.3384,50100.0
2014-05-13 12:15:00,22.95,22.95,22.94,22.95,33000.0,20.3384,20.3384,20.3296,20.3384,33000.0
2014-05-13 12:20:00,22.94,22.95,22.91,22.95,109500.0,20.3296,20.3384,20.303,20.3384,109500.0
2014-05-13 12:25:00,22.95,22.99,22.94,22.99,85800.0,20.3384,20.3739,20.3296,20.3739,85800.0
2014-05-13 12:30:00,22.98,23.02,22.97,22.99,143400.0,20.365,20.4005,20.3561,20.3739,143400.0
2014-05-13 12:35:00,23.0,23.03,22.99,23.0,69200.0,20.3827,20.4093,20.3739,20.3827,69200.0
2014-05-13 12:40:00,23.01,23.04,23.0,23.04,51800.0,20.3916,20.4182,20.3827,20.4182,51800.0
2014-05-13 12:45:00,23.04,23.05,23.03,23.04,29700.0,20.4182,20.427,20.4093,20.4182,29700.0
2014-05-13 12:50:00,23.05,23.08,23.04,23.06,113000.0,20.427,20.4536,20.4182,20.4359,113000.0
2014-05-13 12:55:00,23.07,23.1,23.06,23.09,68400.0,20.4448,20.4713,20.4359,20.4625,68400.0
2014-05-13 13:00:00,23.09,23.12,23.08,23.12,53000.0,20.4625,20.4891,20.4536,20.4891,53000.0
2014-05-13 13:05:00,23.11,23.12,23.1,23.12,61100.0,20.4802,20.4891,20.4713,20.4891,61100.0
2014-05-13 13:10:00,23.12,23.13,23.09,23.12,609200.0,20.4891,20.4979,20.4625,20.4891,609200.0
2014-05-13 13:15:00,23.11,23.16,23.11,23.16,76100.0,20.4802,20.5245,20.4802,20.5245,76100.0
2014-05-13 13:20:00,23.16,23.18,23.15,23.18,56800.0,20.5245,20.5422,20.5157,20.5422,56800.0
2014-05-13 13:25:00,23.17,23.21,23.17,23.2,111600.0,20.5334,20.5688,20.5334,20.56,111600.0
2014-05-13 13:30:00,23.21,23.21,23.19,23.19,82900.0,20.5688,20.5688,20.5511,20.5511,82900.0
2014-05-13 13:35:00,23.2,23.2,23.13,23.15,155400.0,20.56,20.56,20.4979,20.5157,155400.0
2014-05-13 13:40:00,23.16,23.17,23.14,23.14,157000.0,20.5245,20.5334,20.5068,20.5068,157000.0
2014-05-13 13:45:00,23.15,23.17,23.14,23.17,17100.0,20.5157,20.5334,20.5068,20.5334,17100.0
2014-05-13 13:50:00,23.17,23.17,23.16,23.17,14400.0,20.5334,20.5334,20.5245,20.5334,14400.0
2014-05-13 13:55:00,23.17,23.2,23.16,23.2,77900.0,20.5334,20.56,20.5245,20.56,77900.0
2014-05-13 14:00:00,23.19,23.2,23.18,23.19,23400.0,20.5511,20.56,20.5422,20.5511,23400.0
2014-05-13 14:05:00,23.18,23.19,23.16,23.18,89300.0,20.5422,20.5511,20.5245,20.5422,89300.0
2014-05-13 14:10:00,23.18,23.18,23.17,23.18,16300.0,20.5422,20.5422,20.5334,20.5422,16300.0
2014-05-13 14:15:00,23.18,23.21,23.18,23.21,83500.0,20.5422,20.5688,20.5422,20.5688,83500.0
2014-05-13 14:20:00,23.2,23.21,23.2,23.21,57800.0,20.56,20.5688,20.56,20.5688,57800.0
2014-05-13 14:25:00,23.21,23.21,23.2,23.2,13200.0,20.5688,20.5688,20.56,20.56,13200.0
2014-05-13 14:30:00,23.2,23.22,23.2,23.21,87400.0,20.56,20.5777,20.56,20.5688,87400.0
2014-05-13 14:35:00,23.2,23.21,23.17,23.17,42700.0,20.56,20.5688,20.5334,20.5334,42700.0
2014-05-13 14:40:00,23.18,23.21,23.16,23.21,50600.0,20.5422,20.5688,20.5245,20.5688,50600.0
2014-05-13 14:45:00,23.21,23.21,23.16,23.17,41600.0,20.5688,20.5688,20.5245,20.5334,41600.0
2014-05-13 14:50:00,23.17,23.17,23.1,23.11,41400.0,20.5334,20.5334,20.4713,20.4802,41400.0
2014-05-13 14:55:00,23.1,23.11,23.1,23.11,17600.0,20.4713,20.4802,20.4713,20.4802,17600.0
2014-05-13 15:00:00,23.11,23.12,23.1,23.11,75700.0,20.4802,20.4891,20.4713,20.4802,75700.0
2014-05-13 15:05:00,23.11,23.11,23.05,23.07,122100.0,20.4802,20.4802,20.427,20.4448,122100.0
2014-05-13 15:10:00,23.06,23.08,23.05,23.07,50300.0,20.4359,20.4536,20.427,20.4448,50300.0
2014-05-13 15:15:00,23.06,23.07,23.03,23.03,71800.0,20.4359,20.4448,20.4093,20.4093,71800.0
2014-05-13 15:20:00,23.03,23.03,23.0,23.0,42200.0,20.4093,20.4093,20.3827,20.3827,42200.0
2014-05-13 15:25:00,23.0,23.01,22.99,23.0,47100.0,20.3827,20.3916,20.3739,20.3827,47100.0
2014-05-13 15:30:00,23.01,23.04,23.0,23.02,71500.0,20.3916,20.4182,20.3827,20.4005,71500.0
2014-05-13 15:35:00,23.02,23.06,23.02,23.05,122100.0,20.4005,20.4359,20.4005,20.427,122100.0
2014-05-13 15:40:00,23.05,23.05,23.01,23.01,130300.0,20.427,20.427,20.3916,20.3916,130300.0
2014-05-13 15:45:00,23.02,23.03,23.01,23.03,273500.0,20.4005,20.4093,20.3916,20.4093,273500.0
2014-05-13 15:50:00,23.02,23.05,23.02,23.04,157200.0,20.4005,20.427,20.4005,20.4182,157200.0
2014-05-13 15:55:00,23.05,23.07,23.04,23.06,398100.0,20.427,20.4448,20.4182,20.4359,398100.0
2014-05-14 09:30:00,23.01,23.02,22.81,22.87,106300.0,20.3916,20.4005,20.2143,20.2675,106300.0
2014-05-14 09:35:00,22.88,22.98,22.82,22.85,82200.0,20.2764,20.365,20.2232,20.2498,82200.0
2014-05-14 09:40:00,22.84,22.85,22.7,22.8,123400.0,20.2409,20.2498,20.1169,20.2055,123400.0
2014-05-14 09:45:00,22.79,22.86,22.67,22.68,159000.0,20.1966,20.2587,20.0903,20.0991,159000.0
2014-05-14 09:50:00,22.68,22.7,22.63,22.67,101100.0,20.0991,20.1169,20.0548,20.0903,101100.0
2014-05-14 09:55:00,22.67,22.67,22.55,22.58,84100.0,20.0903,20.0903,19.9839,20.0105,84100.0
2014-05-14 10:00:00,22.59,22.59,22.51,22.56,128500.0,20.0194,20.0194,19.9485,19.9928,128500.0
2014-05-14 10:05:00,22.56,22.66,22.56,22.59,65700.0,19.9928,20.0814,19.9928,20.0194,65700.0
2014-05-14 10:10:00,22.59,22.6,22.52,22.54,80500.0,20.0194,20.0282,19.9574,19.9751,80500.0
2014-05-14 10:15:00,22.55,22.6,22.55,22.57,113500.0,19.9839,20.0282,19.9839,20.0017,113500.0
2014-05-14 10:20:00,22.58,22.63,22.56,22.59,53300.0,20.0105,20.0548,19.9928,20.0194,53300.0
2014-05-14 10:25:00,22.59,22.6,22.57,22.58,62200.0,20.0194,20.0282,20.0017,20.0105,62200.0
2014-05-14 10:30:00,22.57,22.58,22.53,22.53,83400.0,20.0017,20.0105,19.9662,19.9662,83400.0
2014-05-14 10:35:00,22.53,22.56,22.47,22.49,117700.0,19.9662,19.9928,19.913,19.9308,117700.0
2014-05-14 10:40:00,22.49,22.54,22.49,22.52,40300.0,19.9308,19.9751,19.9308,19.9574,40300.0
2014-05-14 10:45:00,22.52,22.57,22.48,22.56,46600.0,19.9574,20.0017,19.9219,19.9928,46600.0
2014-05-14 10:50:00,22.57,22.61,22.53,22.56,87200.0,20.0017,20.0371,19.9662,19.9928,87200.0
2014-05-14 10:55:00,22.57,22.57,22.45,22.45,58800.0,20.0017,20.0017,19.8953,19.8953,58800.0
2014-05-14 11:00:00,22.46,22.51,22.43,22.44,60700.0,19.9042,19.9485,19.8776,19.8865,60700.0
2014-05-14 11:05:00,22.44,22.44,22.38,22.41,78800.0,19.8865,19.8865,19.8333,19.8599,78800.0
2014-05-14 11:10:00,22.41,22.46,22.4,22.42,32900.0,19.8599,19.9042,19.851,19.8687,32900.0
2014-05-14 11:15:00,22.42,22.43,22.41,22.41,11200.0,19.8687,19.8776,19.8599,19.8599,11200.0
2014-05-14 11:20:00,22.41,22.43,22.39,22.41,73000.0,19.8599,19.8776,19.8421,19.8599,73000.0
2014-05-14 11:25:00,22.4,22.41,22.36,22.38,64000.0,19.851,19.8599,19.8156,19.8333,64000.0
2014-05-14 11:30:00,22.38,22.43,22.38,22.39,26600.0,19.8333,19.8776,19.8333,19.8421,26600.0
2014-05-14 11:35:00,22.39,22.43,22.38,22.41,16100.0,19.8421,19.8776,19.8333,19.8599,16100.0
2014-05-14 11:40:00,22.42,22.45,22.4,22.44,13400.0,19.8687,19.8953,19.851,19.8865,13400.0
2014-05-14 11:45:00,22.43,22.46,22.4,22.42,29800.0,19.8776,19.9042,19.851,19.8687,29800.0
2014-05-14 11:50:00,22.41,22.41,22.34,22.34,53600.0,19.8599,19.8599,19.7978,19.7978,53600.0
2014-05-14 11:55:00,22.34,22.35,22.29,22.3,100200.0,19.7978,19.8067,19.7535,19.7624,100200.0
2014-05-14 12:00:00,22.3,22.33,22.25,22.28,100400.0,19.7624,19.789,19.7181,19.7447,100400.0
2014-05-14 12:05:00,22.28,22.28,22.23,22.24,51000.0,19.7447,19.7447,19.7004,19.7092,51000.0
2014-05-14 12:10:00,22.24,22.26,22.22,22.22,75500.0,19.7092,19.7269,19.6915,19.6915,75500.0
2014-05-14 12:15:00,22.22,22.23,22.2,22.2,114100.0,19.6915,19.7004,19.6738,19.6738,114100.0
2014-05-14 12:20:00,22.21,22.21,22.18,22.19,93200.0,19.6826,19.6826,19.656,19.6649,93200.0
2014-05-14 12:25:00,22.18,22.19,22.15,22.16,75500.0,19.656,19.6649,19.6295,19.6383,75500.0
2014-05-14 12:30:00,22.17,22.17,22.16,22.16,43700.0,19.6472,19.6472,19.6383,19.6383,43700.0
2014-05-14 12:35:00,22.16,22.19,22.15,22.18,113900.0,19.6383,19.6649,19.6295,19.656,113900.0
2014-05-14 12:40:00,22.19,22.21,22.18,22.19,66600.0,19.6649,19.6826,19.656,19.6649,66600.0
2014-05-14 12:45:00,22.19,22.24,22.19,22.23,42300.0,19.6649,19.7092,19.6649,19.7004,42300.0
2014-05-14 12:50:00,22.23,22.23,22.17,22.19,41500.0,19.7004,19.7004,19.6472,19.6649,41500.0
2014-05-14 12:55:00,22.19,22.22,22.18,22.19,40400.0,19.6649,19.6915,19.656,19.6649,40400.0
2014-05-14 13:00:00,22.2,22.24,22.17,22.23,51500.0,19.6738,19.7092,19.6472,19.7004,51500.0
2014-05-14 13:05:00,22.24,22.25,22.2,22.24,40900.0,19.7092,19.7181,19.6738,19.7092,40900.0
2014-05-14 13:10:00,22.25,22.25,22.22,22.22,35400.0,19.7181,19.7181,19.6915,19.6915,35400.0
2014-05-14 13:15:00,22.23,22.26,22.22,22.25,107000.0,19.7004,19.7269,19.6915,19.7181,107000.0
2014-05-14 13:20:00,22.25,22.28,22.21,22.27,71000.0,19.7181,19.7447,19.6826,19.7358,71000.0
2014-05-14 13:25:00,22.27,22.29,22.24,22.25,50300.0,19.7358,19.7535,19.7092,19.7181,50300.0
2014-05-14 13:30:00,22.25,22.26,22.22,22.22,100200.0,19.7181,19.7269,19.6915,19.6915,100200.0
2014-05-14 13:35:00,22.23,22.23,22.18,22.18,41000.0,19.7004,19.7004,19.656,19.656,41000.0
2014-05-14 13:40:00,22.19,22.19,22.11,22.13,78200.0,19.6649,19.6649,19.594,19.6117,78200.0
2014-05-14 13:45:00,22.14,22.15,22.12,22.12,36300.0,19.6206,19.6295,19.6029,19.6029,36300.0
2014-05-14 13:50:00,22.13,22.16,22.12,22.15,68500.0,19.6117,19.6383,19.6029,19.6295,68500.0
2014-05-14 13:55:00,22.16,22.22,22.15,22.22,75900.0,19.6383,19.6915,19.6295,19.6915,75900.0
2014-05-14 14:00:00,22.22,22.23,22.21,22.23,41100.0,19.6915,19.7004,19.6826,19.7004,41100.0
2014-05-14 14:05:00,22.23,22.23,22.2,22.2,44900.0,19.7004,19.7004,19.6738,19.6738,44900.0
2014-05-14 14:10:00,22.21,22.25,22.21,22.25,20600.0,19.6826,19.7181,19.6826,19.7181,20600.0
2014-05-14 14:15:00,22.25,22.29,22.24,22.25,111900.0,19.7181,19.7535,19.7092,19.7181,111900.0
2014-05-14 14:20:00,22.26,22.29,22.26,22.29,20100.0,19.7269,19.7535,19.7269,19.7535,20100.0
2014-05-14 14:25:00,22.28,22.29,22.27,22.28,30200.0,19.7447,19.7535,19.7358,19.7447,30200.0
2014-05-14 14:30:00,22.28,22.3,22.25,22.25,55900.0,19.7447,19.7624,19.7181,19.7181,55900.0
2014-05-14 14:35:00,22.26,22.26,22.19,22.2,58800.0,19.7269,19.7269,19.6649,19.6738,58800.0
2014-05-14 14:40:00,22.2,22.21,22.18,22.2,96200.0,19.6738,19.6826,19.656,19.6738,96200.0
2014-05-14 14:45:00,22.2,22.2,22.14,22.15,244400.0,19.6738,19.6738,19.6206,19.6295,244400.0
2014-05-14 14:50:00,22.15,22.19,22.14,22.16,82100.0,19.6295,19.6649,19.6206,19.6383,82100.0
2014-05-14 14:55:00,22.17,22.18,22.16,22.17,30600.0,19.6472,19.656,19.6383,19.6472,30600.0
2014-05-14 15:00:00,22.17,22.18,22.17,22.18,33300.0,19.6472,19.656,19.6472,19.656,33300.0
2014-05-14 15:05:00,22.18,22.21,22.18,22.18,132700.0,19.656,19.6826,19.656,19.656,132700.0
2014-05-14 15:10:00,22.19,22.21,22.18,22.2,106300.0,19.6649,19.6826,19.656,19.6738,106300.0
2014-05-14 15:15:00,22.19,22.21,22.18,22.2,67400.0,19.6649,19.6826,19.656,19.6738,67400.0
2014-05-14 15:20:00,22.21,22.25,22.2,22.23,143200.0,19.6826,19.7181,19.6738,19.7004,143200.0
2014-05-14 15:25:00,22.23,22.27,22.23,22.26,58800.0,19.7004,19.7358,19.7004,19.7269,58800.0
2014-05-14 15:30:00,22.26,22.26,22.18,22.2,428600.0,19.7269,19.7269,19.656,19.6738,428600.0
2014-05-14 15:35:00,22.19,22.21,22.18,22.19,160800.0,19.6649,19.6826,19.656,19.6649,160800.0
2014-05-14 15:40:00,22.19,22.23,22.19,22.22,151200.0,19.6649,19.7004,19.6649,19.6915,151200.0
2014-05-14 15:45:00,22.22,22.22,22.17,22.18,238000.0,19.6915,19.6915,19.6472,19.656,238000.0
2014-05-14 15:50:00,22.17,22.18,22.15,22.16,333800.0,19.6472,19.656,19.6295,19.6383,333800.0
2014-05-14 15:55:00,22.15,22.16,22.1,22.11,626000.0,19.6295,19.6383,19.5851,19.594,626000.0
2014-05-15 09:30:00,22.07,22.07,21.83,21.86,134700.0,19.5586,19.5586,19.3459,19.3725,134700.0
2014-05-15 09:35:00,21.85,21.95,21.83,21.87,58700.0,19.3636,19.4522,19.3459,19.3813,58700.0
2014-05-15 09:40:00,21.87,21.96,21.81,21.9,60600.0,19.3813,19.4611,19.3281,19.4079,60600.0
2014-05-15 09:45:00,21.9,21.92,21.8,21.8,56100.0,19.4079,19.4256,19.3193,19.3193,56100.0
2014-05-15 09:50:00,21.81,21.81,21.71,21.77,45700.0,19.3281,19.3281,19.2395,19.2927,45700.0
2014-05-15 09:55:00,21.75,21.81,21.74,21.77,63300.0,19.275,19.3281,19.2661,19.2927,63300.0
2014-05-15 10:00:00,21.77,21.77,21.59,21.65,164600.0,19.2927,19.2927,19.1332,19.1864,164600.0
2014-05-15 10:05:00,21.65,21.69,21.47,21.53,363000.0,19.1864,19.2218,19.0268,19.08,363000.0
2014-05-15 10:10:00,21.53,21.63,21.51,21.58,67800.0,19.08,19.1686,19.0623,19.1243,67800.0
2014-05-15 10:15:00,21.58,21.71,21.57,21.68,168700.0,19.1243,19.2395,19.1155,19.2129,168700.0
2014-05-15 10:20:00,21.67,21.79,21.66,21.78,111900.0,19.2041,19.3104,19.1952,19.3016,111900.0
2014-05-15 10:25:00,21.77,21.78,21.68,21.73,48500.0,19.2927,19.3016,19.2129,19.2572,48500.0
2014-05-15 10:30:00,21.73,21.77,21.72,21.75,49800.0,19.2572,19.2927,19.2484,19.275,49800.0
2014-05-15 10:35:00,21.76,21.76,21.69,21.71,33700.0,19.2838,19.2838,19.2218,19.2395,33700.0
2014-05-15 10:40:00,21.71,21.85,21.7,21.85,58400.0,19.2395,19.3636,19.2307,19.3636,58400.0
2014-05-15 10:45:00,21.85,21.88,21.81,21.85,75400.0,19.3636,19.3902,19.3281,19.3636,75400.0
2014-05-15 10:50:00,21.85,21.89,21.85,21.86,59700.0,19.3636,19.399,19.3636,19.3725,59700.0
2014-05-15 10:55:00,21.85,21.87,21.82,21.83,255700.0,19.3636,19.3813,19.337,19.3459,255700.0
2014-05-15 11:00:00,21.83,21.83,21.74,21.74,73500.0,19.3459,19.3459,19.2661,19.2661,73500.0
2014-05-15 11:05:00,21.73,21.77,21.72,21.73,72500.0,19.2572,19.2927,19.2484,19.2572,72500.0
2014-05-15 11:10:00,21.73,21.74,21.66,21.66,41500.0,19.2572,19.2661,19.1952,19.1952,41500.0
2014-05-15 11:15:00,21.66,21.7,21.63,21.69,38800.0,19.1952,19.2307,19.1686,19.2218,38800.0
2014-05-15 11:20:00,21.69,21.78,21.69,21.78,80100.0,19.2218,19.3016,19.2218,19.3016,80100.0
2014-05-15 11:25:00,21.78,21.81,21.77,21.8,100500.0,19.3016,19.3281,19.2927,19.3193,100500.0
2014-05-15 11:30:00,21.8,21.85,21.79,21.85,45900.0,19.3193,19.3636,19.3104,19.3636,45900.0
2014-05-15 11:35:00,21.85,21.91,21.85,21.91,31400.0,19.3636,19.4168,19.3636,19.4168,31400.0
2014-05-15 11:40:00,21.91,21.93,21.9,21.92,144600.0,19.4168,19.4345,19.4079,19.4256,144600.0
2014-05-15 11:45:00,21.91,21.96,21.9,21.93,162500.0,19.4168,19.4611,19.4079,19.4345,162500.0
2014-05-15 11:50:00,21.94,21.94,21.9,21.91,33300.0,19.4434,19.4434,19.4079,19.4168,33300.0
2014-05-15 11:55:00,21.91,21.96,21.9,21.95,64400.0,19.4168,19.4611,19.4079,19.4522,64400.0
2014-05-15 12:00:00,21.95,22.01,21.94,22.0,127800.0,19.4522,19.5054,19.4434,19.4965,127800.0
2014-05-15 12:05:00,22.0,22.02,21.96,21.97,72800.0,19.4965,19.5142,19.4611,19.4699,72800.0
2014-05-15 12:10:00,21.96,22.02,21.95,22.02,91600.0,19.4611,19.5142,19.4522,19.5142,91600.0
2014-05-15 12:15:00,22.01,22.01,21.97,21.98,51500.0,19.5054,19.5054,19.4699,19.4788,51500.0
2014-05-15 12:20:00,21.98,21.98,21.92,21.93,50600.0,19.4788,19.4788,19.4256,19.4345,50600.0
2014-05-15 12:25:00,21.93,21.96,21.92,21.95,57900.0,19.4345,19.4611,19.4256,19.4522,57900.0
2014-05-15 12:30:00,21.96,21.98,21.95,21.97,51500.0,19.4611,19.4788,19.4522,19.4699,51500.0
2014-05-15 12:35:00,21.98,22.02,21.97,21.98,32900.0,19.4788,19.5142,19.4699,19.4788,32900.0
2014-05-15 12:40:00,21.98,21.98,21.95,21.98,15900.0,19.4788,19.4788,19.4522,19.4788,15900.0
2014-05-15 12:45:00,21.98,21.99,21.96,21.96,26800.0,19.4788,19.4877,19.4611,19.4611,26800.0
2014-05-15 12:50:00,21.96,22.03,21.96,22.03,59400.0,19.4611,19.5231,19.4611,19.5231,59400.0
2014-05-15 12:55:00,22.03,22.09,22.03,22.06,72500.0,19.5231,19.5763,19.5231,19.5497,72500.0
2014-05-15 13:00:00,22.06,22.09,22.04,22.08,68500.0,19.5497,19.5763,19.532,19.5674,68500.0
2014-05-15 13:05:00,22.07,22.13,22.07,22.12,41900.0,19.5586,19.6117,19.5586,19.6029,41900.0
2014-05-15 13:10:00,22.11,22.13,22.09,22.13,24300.0,19.594,19.6117,19.5763,19.6117,24300.0
2014-05-15 13:15:00,22.13,22.13,22.05,22.07,52600.0,19.6117,19.6117,19.5408,19.5586,52600.0
2014-05-15 13:20:00,22.08,22.13,22.08,22.11,33800.0,19.5674,19.6117,19.5674,19.594,33800.0
2014-05-15 13:25:00,22.11,22.13,22.09,22.11,20000.0,19.594,19.6117,19.5763,19.594,20000.0
2014-05-15 13:30:00,22.11,22.11,22.09,22.1,17400.0,19.594,19.594,19.5763,19.5851,17400.0
2014-05-15 13:35:00,22.1,22.1,22.05,22.07,27400.0,19.5851,19.5851,19.5408,19.5586,27400.0
2014-05-15 13:40:00,22.06,22.13,22.04,22.13,131900.0,19.5497,19.6117,19.532,19.6117,131900.0
2014-05-15 13:45:00,22.13,22.15,22.11,22.13,49400.0,19.6117,19.6295,19.594,19.6117,49400.0
2014-05-15 13:50:00,22.13,22.22,22.13,22.21,89600.0,19.6117,19.6915,19.6117,19.6826,89600.0
2014-05-15 13:55:00,22.21,22.29,22.21,22.29,76300.0,19.6826,19.7535,19.6826,19.7535,76300.0
2014-05-15 14:00:00,22.28,22.35,22.28,22.34,95100.0,19.7447,19.8067,19.7447,19.7978,95100.0
2014-05-15 14:05:00,22.35,22.36,22.3,22.3,87300.0,19.8067,19.8156,19.7624,19.7624,87300.0
2014-05-15 14:10:00,22.3,22.31,22.25,22.26,39800.0,19.7624,19.7712,19.7181,19.7269,39800.0
2014-05-15 14:15:00,22.26,22.29,22.21,22.21,46000.0,19.7269,19.7535,19.6826,19.6826,46000.0
2014-05-15 14:20:00,22.21,22.23,22.17,22.2,36700.0,19.6826,19.7004,19.6472,19.6738,36700.0
2014-05-15 14:25:00,22.21,22.21,22.17,22.18,27200.0,19.6826,19.6826,19.6472,19.656,27200.0
2014-05-15 14:30:00,22.19,22.22,22.19,22.22,41300.0,19.6649,19.6915,19.6649,19.6915,41300.0
2014-05-15 14:35:00,22.22,22.29,22.2,22.29,98600.0,19.6915,19.7535,19.6738,19.7535,98600.0
2014-05-15 14:40:00,22.29,22.35,22.26,22.34,120900.0,19.7535,19.8067,19.7269,19.7978,120900.0
2014-05-15 14:45:00,22.33,22.35,22.31,22.33,49200.0,19.789,19.8067,19.7712,19.789,49200.0
2014-05-15 14:50:00,22.32,22.35,22.32,22.34,42400.0,19.7801,19.8067,19.7801,19.7978,42400.0
2014-05-15 14:55:00,22.35,22.36,22.27,22.28,99000.0,19.8067,19.8156,19.7358,19.7447,99000.0
2014-05-15 15:00:00,22.28,22.28,22.25,22.26,53000.0,19.7447,19.7447,19.7181,19.7269,53000.0
2014-05-15 15:05:00,22.26,22.26,22.23,22.24,86100.0,19.7269,19.7269,19.7004,19.7092,86100.0
2014-05-15 15:10:00,22.23,22.27,22.23,22.26,105700.0,19.7004,19.7358,19.7004,19.7269,105700.0
2014-05-15 15:15:00,22.26,22.29,22.26,22.27,96600.0,19.7269,19.7535,19.7269,19.7358,96600.0
2014-05-15 15:20:00,22.26,22.27,22.24,22.24,31500.0,19.7269,19.7358,19.7092,19.7092,31500.0
2014-05-15 15:25:00,22.24,22.26,22.22,22.24,34900.0,19.7092,19.7269,19.6915,19.7092,34900.0
2014-05-15 15:30:00,22.25,22.25,22.23,22.24,35600.0,19.7181,19.7181,19.7004,19.7092,35600.0
2014-05-15 15:35:00,22.25,22.29,22.24,22.29,84800.0,19.7181,19.7535,19.7092,19.7535,84800.0
2014-05-15 15:40:00,22.29,22.29,22.26,22.27,101700.0,19.7535,19.7535,19.7269,19.7358,101700.0
2014-05-15 15:45:00,22.28,22.28,22.26,22.28,104700.0,19.7447,19.7447,19.7269,19.7447,104700.0
2014-05-15 15:50:00,22.28,22.28,22.24,22.25,325700.0,19.7447,19.7447,19.7092,19.7181,325700.0
2014-05-15 15:55:00,22.25,22.26,22.24,22.24,377100.0,19.7181,19.7269,19.7092,19.7092,377100.0
2014-05-16 09:30:00,22.63,22.71,22.46,22.47,337600.0,20.0548,20.1257,19.9042,19.913,337600.0
2014-05-16 09:35:00,22.48,22.49,22.27,22.35,153600.0,19.9219,19.9308,19.7358,19.8067,153600.0
2014-05-16 09:40:00,22.34,22.37,22.26,22.29,111800.0,19.7978,19.8244,19.7269,19.7535,111800.0
2014-05-16 09:45:00,22.28,22.28,22.22,22.27,73800.0,19.7447,19.7447,19.6915,19.7358,73800.0
2014-05-16 09:50:00,22.27,22.33,22.23,22.28,122300.0,19.7358,19.789,19.7004,19.7447,122300.0
2014-05-16 09:55:00,22.28,22.28,22.15,22.21,66300.0,19.7447,19.7447,19.6295,19.6826,66300.0
2014-05-16 10:00:00,22.22,22.29,22.21,22.23,85600.0,19.6915,19.7535,19.6826,19.7004,85600.0
2014-05-16 10:05:00,22.24,22.27,22.16,22.22,73800.0,19.7092,19.7358,19.6383,19.6915,73800.0
2014-05-16 10:10:00,22.21,22.26,22.19,22.22,34700.0,19.6826,19.7269,19.6649,19.6915,34700.0
2014-05-16 10:15:00,22.23,22.33,22.21,22.28,34900.0,19.7004,19.789,19.6826,19.7447,34900.0
2014-05-16 10:20:00,22.27,22.34,22.24,22.31,41100.0,19.7358,19.7978,19.7092,19.7712,41100.0
2014-05-16 10:25:00,22.32,22.33,22.27,22.3,27700.0,19.7801,19.789,19.7358,19.7624,27700.0
2014-05-16 10:30:00,22.3,22.34,22.29,22.31,46300.0,19.7624,19.7978,19.7535,19.7712,46300.0
2014-05-16 10:35:00,22.31,22.37,22.3,22.32,60300.0,19.7712,19.8244,19.7624,19.7801,60300.0
2014-05-16 10:40:00,22.32,22.36,22.3,22.35,47900.0,19.7801,19.8156,19.7624,19.8067,47900.0
2014-05-16 10:45:00,22.35,22.38,22.35,22.37,37800.0,19.8067,19.8333,19.8067,19.8244,37800.0
2014-05-16 10:50:00,22.38,22.38,22.32,22.32,25200.0,19.8333,19.8333,19.7801,19.7801,25200.0
2014-05-16 10:55:00,22.33,22.33,22.27,22.27,19200.0,19.789,19.789,19.7358,19.7358,19200.0
2014-05-16 11:00:00,22.28,22.28,22.24,22.26,62000.0,19.7447,19.7447,19.7092,19.7269,62000.0
2014-05-16 11:05:00,22.26,22.27,22.23,22.26,56600.0,19.7269,19.7358,19.7004,19.7269,56600.0
2014-05-16 11:10:00,22.26,22.27,22.24,22.24,42100.0,19.7269,19.7358,19.7092,19.7092,42100.0
2014-05-16 11:15:00,22.25,22.3,22.23,22.29,41800.0,19.7181,19.7624,19.7004,19.7535,41800.0
2014-05-16 11:20:00,22.28,22.3,22.25,22.29,17100.0,19.7447,19.7624,19.7181,19.7535,17100.0
2014-05-16 11:25:00,22.3,22.31,22.27,22.27,19000.0,19.7624,19.7712,19.7358,19.7358,19000.0
2014-05-16 11:30:00,22.27,22.28,22.19,22.23,42600.0,19.7358,19.7447,19.6649,19.7004,42600.0
2014-05-16 11:35:00,22.22,22.25,22.18,22.18,53500.0,19.6915,19.7181,19.656,19.656,53500.0
2014-05-16 11:40:00,22.18,22.19,22.15,22.15,16200.0,19.656,19.6649,19.6295,19.6295,16200.0
2014-05-16 11:45:00,22.16,22.19,22.11,22.13,35900.0,19.6383,19.6649,19.594,19.6117,35900.0
2014-05-16 11:50:00,22.14,22.15,22.08,22.1,40800.0,19.6206,19.6295,19.5674,19.5851,40800.0
2014-05-16 11:55:00,22.09,22.13,22.08,22.11,36500.0,19.5763,19.6117,19.5674,19.594,36500.0
2014-05-16 12:00:00,22.11,22.11,22.08,22.09,39500.0,19.594,19.594,19.5674,19.5763,39500.0
2014-05-16 12:05:00,22.09,22.1,22.04,22.04,62500.0,19.5763,19.5851,19.532,19.532,62500.0
2014-05-16 12:10:00,22.04,22.05,22.01,22.02,59400.0,19.532,19.5408,19.5054,19.5142,59400.0
2014-05-16 12:15:00,22.03,22.07,22.03,22.04,17600.0,19.5231,19.5586,19.5231,19.532,17600.0
2014-05-16 12:20:00,22.05,22.05,22.03,22.04,13800.0,19.5408,19.5408,19.5231,19.532,13800.0
2014-05-16 12:25:00,22.03,22.04,22.0,22.0,65500.0,19.5231,19.532,19.4965,19.4965,65500.0
2014-05-16 12:30:00,22.01,22.07,22.01,22.06,28300.0,19.5054,19.5586,19.5054,19.5497,28300.0
2014-05-16 12:35:00,22.06,22.1,22.05,22.09,35300.0,19.5497,19.5851,19.5408,19.5763,35300.0
2014-05-16 12:40:00,22.09,22.09,22.04,22.08,54800.0,19.5763,19.5763,19.532,19.5674,54800.0
2014-05-16 12:45:00,22.08,22.09,22.05,22.08,50700.0,19.5674,19.5763,19.5408,19.5674,50700.0
2014-05-16 12:50:00,22.09,22.1,22.07,22.09,7400.0,19.5763,19.5851,19.5586,19.5763,7400.0
2014-05-16 12:55:00,22.09,22.11,22.09,22.1,22300.0,19.5763,19.594,19.5763,19.5851,22300.0
2014-05-16 13:00:00,22.1,22.1,22.05,22.07,21700.0,19.5851,19.5851,19.5408,19.5586,21700.0
2014-05-16 13:05:00,22.06,22.11,22.06,22.11,11100.0,19.5497,19.594,19.5497,19.594,11100.0
2014-05-16 13:10:00,22.11,22.11,22.09,22.09,11100.0,19.594,19.594,19.5763,19.5763,11100.0
2014-05-16 13:15:00,22.09,22.13,22.07,22.11,47300.0,19.5763,19.6117,19.5586,19.594,47300.0
2014-05-16 13:20:00,22.11,22.12,22.09,22.12,7200.0,19.594,19.6029,19.5763,19.6029,7200.0
2014-05-16 13:25:00,22.12,22.12,22.09,22.1,13900.0,19.6029,19.6029,19.5763,19.5851,13900.0
2014-05-16 13:30:00,22.1,22.12,22.08,22.11,26100.0,19.5851,19.6029,19.5674,19.594,26100.0
2014-05-16 13:35:00,22.11,22.12,22.09,22.09,17900.0,19.594,19.6029,19.5763,19.5763,17900.0
2014-05-16 13:40:00,22.09,22.13,22.07,22.08,31800.0,19.5763,19.6117,19.5586,19.5674,31800.0
2014-05-16 13:45:00,22.07,22.14,22.07,22.14,64200.0,19.5586,19.6206,19.5586,19.6206,64200.0
2014-05-16 13:50:00,22.14,22.17,22.13,22.13,26800.0,19.6206,19.6472,19.6117,19.6117,26800.0
2014-05-16 13:55:00,22.13,22.15,22.13,22.13,16600.0,19.6117,19.6295,19.6117,19.6117,16600.0
2014-05-16 14:00:00,22.13,22.14,22.08,22.08,33900.0,19.6117,19.6206,19.5674,19.5674,33900.0
2014-05-16 14:05:00,22.08,22.09,22.06,22.06,11400.0,19.5674,19.5763,19.5497,19.5497,11400.0
2014-05-16 14:10:00,22.07,22.07,22.03,22.04,52800.0,19.5586,19.5586,19.5231,19.532,52800.0
2014-05-16 14:15:00,22.05,22.07,22.05,22.05,20900.0,19.5408,19.5586,19.5408,19.5408,20900.0
2014-05-16 14:20:00,22.05,22.07,22.04,22.05,37200.0,19.5408,19.5586,19.532,19.5408,37200.0
2014-05-16 14:25:00,22.05,22.1,22.05,22.1,17000.0,19.5408,19.5851,19.5408,19.5851,17000.0
2014-05-16 14:30:00,22.1,22.11,22.08,22.09,14500.0,19.5851,19.594,19.5674,19.5763,14500.0
2014-05-16 14:35:00,22.09,22.12,22.09,22.1,23300.0,19.5763,19.6029,19.5763,19.5851,23300.0
2014-05-16 14:40:00,22.1,22.13,22.09,22.12,20800.0,19.5851,19.6117,19.5763,19.6029,20800.0
2014-05-16 14:45:00,22.12,22.14,22.1,22.12,33600.0,19.6029,19.6206,19.5851,19.6029,33600.0
2014-05-16 14:50:00,22.11,22.14,22.1,22.14,13900.0,19.594,19.6206,19.5851,19.6206,13900.0
2014-05-16 14:55:00,22.13,22.18,22.13,22.17,29500.0,19.6117,19.656,19.6117,19.6472,29500.0
2014-05-16 15:00:00,22.17,22.2,22.16,22.19,26600.0,19.6472,19.6738,19.6383,19.6649,26600.0
2014-05-16 15:05:00,22.19,22.2,22.18,22.2,17800.0,19.6649,19.6738,19.656,19.6738,17800.0
2014-05-16 15:10:00,22.19,22.2,22.17,22.19,48700.0,19.6649,19.6738,19.6472,19.6649,48700.0
2014-05-16 15:15:00,22.19,22.2,22.18,22.19,19900.0,19.6649,19.6738,19.656,19.6649,19900.0
2014-05-16 15:20:00,22.19,22.2,22.17,22.18,31300.0,19.6649,19.6738,19.6472,19.656,31300.0
2014-05-16 15:25:00,22.18,22.21,22.17,22.21,69900.0,19.656,19.6826,19.6472,19.6826,69900.0
2014-05-16 15:30:00,22.2,22.21,22.19,22.2,58400.0,19.6738,19.6826,19.6649,19.6738,58400.0
2014-05-16 15:35:00,22.2,22.23,22.2,22.21,77100.0,19.6738,19.7004,19.6738,19.6826,77100.0
2014-05-16 15:40:00,22.21,22.22,22.2,22.21,83200.0,19.6826,19.6915,19.6738,19.6826,83200.0
2014-05-16 15:45:00,22.22,22.22,22.2,22.21,64900.0,19.6915,19.6915,19.6738,19.6826,64900.0
2014-05-16 15:50:00,22.21,22.21,22.19,22.21,96100.0,19.6826,19.6826,19.6649,19.6826,96100.0
2014-05-16 15:55:00,22.2,22.2,22.16,22.19,324500.0,19.6738,19.6738,19.6383,19.6649,324500.0
2014-05-19 09:30:00,22.08,22.08,22.0,22.02,46600.0,19.5674,19.5674,19.4965,19.5142,46600.0
2014-05-19 09:35:00,22.02,22.05,21.73,21.87,122100.0,19.5142,19.5408,19.2572,19.3813,122100.0
2014-05-19 09:40:00,21.86,21.87,21.81,21.85,132500.0,19.3725,19.3813,19.3281,19.3636,132500.0
2014-05-19 09:45:00,21.85,21.97,21.84,21.94,67800.0,19.3636,19.4699,19.3547,19.4434,67800.0
2014-05-19 09:50:00,21.95,21.99,21.93,21.94,37600.0,19.4522,19.4877,19.4345,19.4434,37600.0
2014-05-19 09:55:00,21.94,21.94,21.85,21.89,112500.0,19.4434,19.4434,19.3636,19.399,112500.0
2014-05-19 10:00:00,21.9,22.0,21.9,21.96,56000.0,19.4079,19.4965,19.4079,19.4611,56000.0
2014-05-19 10:05:00,21.97,21.99,21.87,21.9,96100.0,19.4699,19.4877,19.3813,19.4079,96100.0
2014-05-19 10:10:00,21.89,21.89,21.8,21.83,84900.0,19.399,19.399,19.3193,19.3459,84900.0
2014-05-19 10:15:00,21.83,21.92,21.82,21.84,63900.0,19.3459,19.4256,19.337,19.3547,63900.0
2014-05-19 10:20:00,21.85,21.93,21.85,21.9,134900.0,19.3636,19.4345,19.3636,19.4079,134900.0
2014-05-19 10:25:00,21.9,21.9,21.8,21.81,39400.0,19.4079,19.4079,19.3193,19.3281,39400.0
2014-05-19 10:30:00,21.81,21.87,21.79,21.85,55700.0,19.3281,19.3813,19.3104,19.3636,55700.0
2014-05-19 10:35:00,21.86,21.9,21.84,21.84,25300.0,19.3725,19.4079,19.3547,19.3547,25300.0
2014-05-19 10:40:00,21.84,21.87,21.84,21.86,19300.0,19.3547,19.3813,19.3547,19.3725,19300.0
2014-05-19 10:45:00,21.87,21.89,21.83,21.84,35400.0,19.3813,19.399,19.3459,19.3547,35400.0
2014-05-19 10:50:00,21.84,21.88,21.83,21.86,55800.0,19.3547,19.3902,19.3459,19.3725,55800.0
2014-05-19 10:55:00,21.86,21.87,21.83,21.85,38200.0,19.3725,19.3813,19.3459,19.3636,38200.0
2014-05-19 11:00:00,21.85,21.85,21.82,21.84,23200.0,19.3636,19.3636,19.337,19.3547,23200.0
2014-05-19 11:05:00,21.84,21.87,21.82,21.86,33600.0,19.3547,19.3813,19.337,19.3725,33600.0
2014-05-19 11:10:00,21.86,21.92,21.86,21.91,39800.0,19.3725,19.4256,19.3725,19.4168,39800.0
2014-05-19 11:15:00,21.91,21.92,21.89,21.9,16800.0,19.4168,19.4256,19.399,19.4079,16800.0
2014-05-19 11:20:00,21.9,21.91,21.85,21.86,22900.0,19.4079,19.4168,19.3636,19.3725,22900.0
2014-05-19 11:25:00,21.86,21.86,21.85,21.86,11000.0,19.3725,19.3725,19.3636,19.3725,11000.0
2014-05-19 11:30:00,21.86,21.91,21.86,21.87,33000.0,19.3725,19.4168,19.3725,19.3813,33000.0
2014-05-19 11:35:00,21.86,21.87,21.84,21.85,23600.0,19.3725,19.3813,19.3547,19.3636,23600.0
2014-05-19 11:40:00,21.85,21.87,21.84,21.85,12700.0,19.3636,19.3813,19.3547,19.3636,12700.0
2014-05-19 11:45:00,21.86,21.86,21.83,21.84,11200.0,19.3725,19.3725,19.3459,19.3547,11200.0
2014-05-19 11:50:00,21.84,21.84,21.81,21.82,20100.0,19.3547,19.3547,19.3281,19.337,20100.0
2014-05-19 11:55:00,21.82,21.83,21.8,21.81,49800.0,19.337,19.3459,19.3193,19.3281,49800.0
2014-05-19 12:00:00,21.81,21.83,21.78,21.81,44600.0,19.3281,19.3459,19.3016,19.3281,44600.0
2014-05-19 12:05:00,21.81,21.83,21.81,21.83,10900.0,19.3281,19.3459,19.3281,19.3459,10900.0
2014-05-19 12:10:00,21.82,21.83,21.8,21.8,18000.0,19.337,19.3459,19.3193,19.3193,18000.0
2014-05-19 12:15:00,21.8,21.83,21.79,21.83,7800.0,19.3193,19.3459,19.3104,19.3459,7800.0
2014-05-19 12:20:00,21.83,21.86,21.82,21.86,16400.0,19.3459,19.3725,19.337,19.3725,16400.0
2014-05-19 12:25:00,21.86,21.9,21.85,21.9,25900.0,19.3725,19.4079,19.3636,19.4079,25900.0
2014-05-19 12:30:00,21.89,21.9,21.87,21.88,29400.0,19.399,19.4079,19.3813,19.3902,29400.0
2014-05-19 12:35:00,21.88,21.89,21.83,21.85,16000.0,19.3902,19.399,19.3459,19.3636,16000.0
2014-05-19 12:40:00,21.85,21.89,21.85,21.87,12800.0,19.3636,19.399,19.3636,19.3813,12800.0
2014-05-19 12:45:00,21.87,21.9,21.86,21.89,13000.0,19.3813,19.4079,19.3725,19.399,13000.0
2014-05-19 12:50:00,21.9,21.93,21.9,21.9,24900.0,19.4079,19.4345,19.4079,19.4079,24900.0
2014-05-19 12:55:00,21.9,21.91,21.89,21.91,5900.0,19.4079,19.4168,19.399,19.4168,5900.0
2014-05-19 13:00:00,21.91,21.93,21.89,21.92,10900.0,19.4168,19.4345,19.399,19.4256,10900.0
2014-05-19 13:05:00,21.93,21.94,21.9,21.91,53200.0,19.4345,19.4434,19.4079,19.4168,53200.0
2014-05-19 13:10:00,21.91,21.92,21.9,21.92,12100.0,19.4168,19.4256,19.4079,19.4256,12100.0
2014-05-19 13:15:00,21.92,21.93,21.89,21.89,9800.0,19.4256,19.4345,19.399,19.399,9800.0
2014-05-19 13:20:00,21.88,21.94,21.88,21.93,20600.0,19.3902,19.4434,19.3902,19.4345,20600.0
2014-05-19 13:25:00,21.93,21.96,21.92,21.96,31600.0,19.4345,19.4611,19.4256,19.4611,31600.0
2014-05-19 13:30:00,21.95,21.97,21.94,21.94,20800.0,19.4522,19.4699,19.4434,19.4434,20800.0
2014-05-19 13:35:00,21.94,21.97,21.93,21.94,31600.0,19.4434,19.4699,19.4345,19.4434,31600.0
2014-05-19 13:40:00,21.94,22.0,21.94,22.0,38300.0,19.4434,19.4965,19.4434,19.4965,38300.0
2014-05-19 13:45:00,22.0,22.0,21.98,21.98,16200.0,19.4965,19.4965,19.4788,19.4788,16200.0
2014-05-19 13:50:00,21.98,21.99,21.97,21.98,6900.0,19.4788,19.4877,19.4699,19.4788,6900.0
2014-05-19 13:55:00,21.98,21.99,21.97,21.99,16700.0,19.4788,19.4877,19.4699,19.4877,16700.0
2014-05-19 14:00:00,21.98,22.02,21.98,22.01,20100.0,19.4788,19.5142,19.4788,19.5054,20100.0
2014-05-19 14:05:00,22.0,22.01,21.98,21.98,13200.0,19.4965,19.5054,19.4788,19.4788,13200.0
2014-05-19 14:10:00,21.98,21.99,21.97,21.98,18400.0,19.4788,19.4877,19.4699,19.4788,18400.0
2014-05-19 14:15:00,21.97,21.98,21.94,21.96,18900.0,19.4699,19.4788,19.4434,19.4611,18900.0
2014-05-19 14:20:00,21.96,21.96,21.95,21.96,15900.0,19.4611,19.4611,19.4522,19.4611,15900.0
2014-05-19 14:25:00,21.97,21.97,21.94,21.97,20200.0,19.4699,19.4699,19.4434,19.4699,20200.0
2014-05-19 14:30:00,21.96,21.96,21.93,21.93,7500.0,19.4611,19.4611,19.4345,19.4345,7500.0
2014-05-19 14:35:00,21.94,21.95,21.92,21.93,27400.0,19.4434,19.4522,19.4256,19.4345,27400.0
2014-05-19 14:40:00,21.93,21.94,21.93,21.93,14400.0,19.4345,19.4434,19.4345,19.4345,14400.0
2014-05-19 14:45:00,21.93,21.94,21.93,21.94,7500.0,19.4345,19.4434,19.4345,19.4434,7500.0
2014-05-19 14:50:00,21.94,21.94,21.93,21.94,10200.0,19.4434,19.4434,19.4345,19.4434,10200.0
2014-05-19 14:55:00,21.94,21.94,21.91,21.93,36300.0,19.4434,19.4434,19.4168,19.4345,36300.0
2014-05-19 15:00:00,21.93,21.94,21.92,21.93,18000.0,19.4345,19.4434,19.4256,19.4345,18000.0
2014-05-19 15:05:00,21.93,21.95,21.92,21.95,34800.0,19.4345,19.4522,19.4256,19.4522,34800.0
2014-05-19 15:10:00,21.95,21.95,21.92,21.93,43400.0,19.4522,19.4522,19.4256,19.4345,43400.0
2014-05-19 15:15:00,21.93,21.94,21.92,21.93,39200.0,19.4345,19.4434,19.4256,19.4345,39200.0
2014-05-19 15:20:00,21.93,21.95,21.92,21.95,43400.0,19.4345,19.4522,19.4256,19.4522,43400.0
2014-05-19 15:25:00,21.95,21.97,21.95,21.96,23400.0,19.4522,19.4699,19.4522,19.4611,23400.0
2014-05-19 15:30:00,21.96,21.99,21.96,21.99,40800.0,19.4611,19.4877,19.4611,19.4877,40800.0
2014-05-19 15:35:00,21.99,21.99,21.96,21.96,32400.0,19.4877,19.4877,19.4611,19.4611,32400.0
2014-05-19 15:40:00,21.96,21.99,21.96,21.98,51200.0,19.4611,19.4877,19.4611,19.4788,51200.0
2014-05-19 15:45:00,21.98,21.99,21.97,21.98,129200.0,19.4788,19.4877,19.4699,19.4788,129200.0
2014-05-19 15:50:00,21.97,21.98,21.96,21.96,109500.0,19.4699,19.4788,19.4611,19.4611,109500.0
2014-05-19 15:55:00,21.97,21.97,21.96,21.97,154300.0,19.4699,19.4699,19.4611,19.4699,154300.0
2014-05-20 09:30:00,21.86,22.03,21.83,21.93,71300.0,19.3725,19.5231,19.3459,19.4345,71300.0
2014-05-20 09:35:00,21.95,21.96,21.79,21.8,31500.0,19.4522,19.4611,19.3104,19.3193,31500.0
2014-05-20 09:40:00,21.78,21.8,21.74,21.78,35300.0,19.3016,19.3193,19.2661,19.3016,35300.0
2014-05-20 09:45:00,21.78,21.88,21.76,21.83,67700.0,19.3016,19.3902,19.2838,19.3459,67700.0
2014-05-20 09:50:00,21.83,21.84,21.78,21.78,28300.0,19.3459,19.3547,19.3016,19.3016,28300.0
2014-05-20 09:55:00,21.78,21.79,21.72,21.79,57300.0,19.3016,19.3104,19.2484,19.3104,57300.0
2014-05-20 10:00:00,21.78,21.8,21.74,21.79,30100.0,19.3016,19.3193,19.2661,19.3104,30100.0
2014-05-20 10:05:00,21.8,21.87,21.8,21.86,129400.0,19.3193,19.3813,19.3193,19.3725,129400.0
2014-05-20 10:10:00,21.85,21.96,21.85,21.91,69900.0,19.3636,19.4611,19.3636,19.4168,69900.0
2014-05-20 10:15:00,21.91,22.0,21.91,21.97,102200.0,19.4168,19.4965,19.4168,19.4699,102200.0
2014-05-20 10:20:00,21.97,22.02,21.94,21.94,115700.0,19.4699,19.5142,19.4434,19.4434,115700.0
2014-05-20 10:25:00,21.94,21.97,21.91,21.94,46700.0,19.4434,19.4699,19.4168,19.4434,46700.0
2014-05-20 10:30:00,21.94,21.98,21.93,21.94,43400.0,19.4434,19.4788,19.4345,19.4434,43400.0
2014-05-20 10:35:00,21.94,22.0,21.94,21.97,52300.0,19.4434,19.4965,19.4434,19.4699,52300.0
2014-05-20 10:40:00,21.97,22.0,21.96,21.98,32700.0,19.4699,19.4965,19.4611,19.4788,32700.0
2014-05-20 10:45:00,21.98,22.0,21.97,21.98,54300.0,19.4788,19.4965,19.4699,19.4788,54300.0
2014-05-20 10:50:00,21.97,21.99,21.93,21.95,64100.0,19.4699,19.4877,19.4345,19.4522,64100.0
2014-05-20 10:55:00,21.94,21.96,21.92,21.95,65700.0,19.4434,19.4611,19.4256,19.4522,65700.0
2014-05-20 11:00:00,21.95,21.96,21.91,21.96,41000.0,19.4522,19.4611,19.4168,19.4611,41000.0
2014-05-20 11:05:00,21.95,21.96,21.92,21.95,33900.0,19.4522,19.4611,19.4256,19.4522,33900.0
2014-05-20 11:10:00,21.95,21.95,21.93,21.95,22400.0,19.4522,19.4522,19.4345,19.4522,22400.0
2014-05-20 11:15:00,21.95,22.0,21.94,21.95,36500.0,19.4522,19.4965,19.4434,19.4522,36500.0
2014-05-20 11:20:00,21.95,21.95,21.91,21.92,30200.0,19.4522,19.4522,19.4168,19.4256,30200.0
2014-05-20 11:25:00,21.92,21.96,21.9,21.9,54200.0,19.4256,19.4611,19.4079,19.4079,54200.0
2014-05-20 11:30:00,21.9,21.91,21.88,21.88,22900.0,19.4079,19.4168,19.3902,19.3902,22900.0
2014-05-20 11:35:00,21.88,21.91,21.88,21.9,18700.0,19.3902,19.4168,19.3902,19.4079,18700.0
2014-05-20 11:40:00,21.9,21.93,21.89,21.92,21700.0,19.4079,19.4345,19.399,19.4256,21700.0
2014-05-20 11:45:00,21.91,21.97,21.91,21.95,41800.0,19.4168,19.4699,19.4168,19.4522,41800.0
2014-05-20 11:50:00,21.95,21.95,21.93,21.94,36500.0,19.4522,19.4522,19.4345,19.4434,36500.0
2014-05-20 11:55:00,21.95,21.99,21.94,21.96,46900.0,19.4522,19.4877,19.4434,19.4611,46900.0
2014-05-20 12:00:00,21.96,21.96,21.9,21.92,58200.0,19.4611,19.4611,19.4079,19.4256,58200.0
2014-05-20 12:05:00,21.91,21.93,21.89,21.91,33700.0,19.4168,19.4345,19.399,19.4168,33700.0
2014-05-20 12:10:00,21.91,21.91,21.84,21.88,39600.0,19.4168,19.4168,19.3547,19.3902,39600.0
2014-05-20 12:15:00,21.89,21.94,21.86,21.92,49700.0,19.399,19.4434,19.3725,19.4256,49700.0
2014-05-20 12:20:00,21.92,21.94,21.91,21.93,25700.0,19.4256,19.4434,19.4168,19.4345,25700.0
2014-05-20 12:25:00,21.94,21.94,21.9,21.91,58600.0,19.4434,19.4434,19.4079,19.4168,58600.0
2014-05-20 12:30:00,21.91,21.91,21.86,21.89,61900.0,19.4168,19.4168,19.3725,19.399,61900.0
2014-05-20 12:35:00,21.88,21.92,21.88,21.89,24400.0,19.3902,19.4256,19.3902,19.399,24400.0
2014-05-20 12:40:00,21.89,21.9,21.86,21.89,27700.0,19.399,19.4079,19.3725,19.399,27700.0
2014-05-20 12:45:00,21.89,21.89,21.86,21.86,32400.0,19.399,19.399,19.3725,19.3725,32400.0
2014-05-20 12:50:00,21.87,21.89,21.86,21.88,13600.0,19.3813,19.399,19.3725,19.3902,13600.0
2014-05-20 12:55:00,21.87,21.87,21.81,21.82,19100.0,19.3813,19.3813,19.3281,19.337,19100.0
2014-05-20 13:00:00,21.81,21.81,21.75,21.77,61000.0,19.3281,19.3281,19.275,19.2927,61000.0
2014-05-20 13:05:00,21.78,21.79,21.76,21.78,9400.0,19.3016,19.3104,19.2838,19.3016,9400.0
2014-05-20 13:10:00,21.78,21.78,21.73,21.74,46100.0,19.3016,19.3016,19.2572,19.2661,46100.0
2014-05-20 13:15:00,21.73,21.74,21.73,21.74,7200.0,19.2572,19.2661,19.2572,19.2661,7200.0
2014-05-20 13:20:00,21.74,21.75,21.7,21.73,31000.0,19.2661,19.275,19.2307,19.2572,31000.0
2014-05-20 13:25:00,21.73,21.77,21.71,21.77,23200.0,19.2572,19.2927,19.2395,19.2927,23200.0
2014-05-20 13:30:00,21.76,21.79,21.76,21.78,21600.0,19.2838,19.3104,19.2838,19.3016,21600.0
2014-05-20 13:35:00,21.77,21.78,21.75,21.75,13600.0,19.2927,19.3016,19.275,19.275,13600.0
2014-05-20 13:40:00,21.74,21.75,21.67,21.69,92400.0,19.2661,19.275,19.2041,19.2218,92400.0
2014-05-20 13:45:00,21.69,21.7,21.68,21.68,28900.0,19.2218,19.2307,19.2129,19.2129,28900.0
2014-05-20 13:50:00,21.67,21.71,21.67,21.69,13900.0,19.2041,19.2395,19.2041,19.2218,13900.0
2014-05-20 13:55:00,21.69,21.71,21.69,21.7,17100.0,19.2218,19.2395,19.2218,19.2307,17100.0
2014-05-20 14:00:00,21.69,21.75,21.69,21.74,21400.0,19.2218,19.275,19.2218,19.2661,21400.0
2014-05-20 14:05:00,21.74,21.79,21.74,21.78,44800.0,19.2661,19.3104,19.2661,19.3016,44800.0
2014-05-20 14:10:00,21.79,21.81,21.77,21.78,48600.0,19.3104,19.3281,19.2927,19.3016,48600.0
2014-05-20 14:15:00,21.78,21.84,21.77,21.83,64500.0,19.3016,19.3547,19.2927,19.3459,64500.0
2014-05-20 14:20:00,21.83,21.85,21.82,21.82,52200.0,19.3459,19.3636,19.337,19.337,52200.0
2014-05-20 14:25:00,21.83,21.83,21.81,21.82,54200.0,19.3459,19.3459,19.3281,19.337,54200.0
2014-05-20 14:30:00,21.81,21.83,21.81,21.82,23300.0,19.3281,19.3459,19.3281,19.337,23300.0
2014-05-20 14:35:00,21.83,21.83,21.81,21.81,42700.0,19.3459,19.3459,19.3281,19.3281,42700.0
2014-05-20 14:40:00,21.81,21.82,21.8,21.8,24500.0,19.3281,19.337,19.3193,19.3193,24500.0
2014-05-20 14:45:00,21.8,21.82,21.8,21.81,16500.0,19.3193,19.337,19.3193,19.3281,16500.0
2014-05-20 14:50:00,21.82,21.84,21.82,21.82,117400.0,19.337,19.3547,19.337,19.337,117400.0
2014-05-20 14:55:00,21.82,21.84,21.82,21.83,40700.0,19.337,19.3547,19.337,19.3459,40700.0
2014-05-20 15:00:00,21.83,21.85,21.82,21.84,72600.0,19.3459,19.3636,19.337,19.3547,72600.0
2014-05-20 15:05:00,21.84,21.88,21.84,21.86,42100.0,19.3547,19.3902,19.3547,19.3725,42100.0
2014-05-20 15:10:00,21.86,21.87,21.86,21.86,11500.0,19.3725,19.3813,19.3725,19.3725,11500.0
2014-05-20 15:15:00,21.87,21.9,21.86,21.9,58800.0,19.3813,19.4079,19.3725,19.4079,58800.0
2014-05-20 15:20:00,21.9,21.93,21.89,21.91,91700.0,19.4079,19.4345,19.399,19.4168,91700.0
2014-05-20 15:25:00,21.92,21.96,21.91,21.95,83400.0,19.4256,19.4611,19.4168,19.4522,83400.0
2014-05-20 15:30:00,21.95,21.97,21.94,21.95,113400.0,19.4522,19.4699,19.4434,19.4522,113400.0
2014-05-20 15:35:00,21.96,22.0,21.95,21.97,105000.0,19.4611,19.4965,19.4522,19.4699,105000.0
2014-05-20 15:40:00,21.97,21.98,21.96,21.96,106100.0,19.4699,19.4788,19.4611,19.4611,106100.0
2014-05-20 15:45:00,21.96,21.97,21.93,21.95,163000.0,19.4611,19.4699,19.4345,19.4522,163000.0
2014-05-20 15:50:00,21.95,21.96,21.94,21.95,153800.0,19.4522,19.4611,19.4434,19.4522,153800.0
2014-05-20 15:55:00,21.95,21.96,21.91,21.91,240400.0,19.4522,19.4611,19.4168,19.4168,240400.0
2014-05-21 09:30:00,21.93,21.95,21.8,21.93,47000.0,19.4345,19.4522,19.3193,19.4345,47000.0
2014-05-21 09:35:00,21.91,22.04,21.91,22.0,47100.0,19.4168,19.532,19.4168,19.4965,47100.0
2014-05-21 09:40:00,22.01,22.06,21.99,21.99,42400.0,19.5054,19.5497,19.4877,19.4877,42400.0
2014-05-21 09:45:00,22.0,22.03,21.97,21.98,43600.0,19.4965,19.5231,19.4699,19.4788,43600.0
2014-05-21 09:50:00,21.98,22.03,21.96,21.99,76400.0,19.4788,19.5231,19.4611,19.4877,76400.0
2014-05-21 09:55:00,21.99,22.01,21.96,21.99,37600.0,19.4877,19.5054,19.4611,19.4877,37600.0
2014-05-21 10:00:00,21.99,22.09,21.99,22.08,87000.0,19.4877,19.5763,19.4877,19.5674,87000.0
2014-05-21 10:05:00,22.08,22.1,22.04,22.06,47900.0,19.5674,19.5851,19.532,19.5497,47900.0
2014-05-21 10:10:00,22.06,22.09,22.05,22.09,46700.0,19.5497,19.5763,19.5408,19.5763,46700.0
2014-05-21 10:15:00,22.09,22.13,22.08,22.12,78100.0,19.5763,19.6117,19.5674,19.6029,78100.0
2014-05-21 10:20:00,22.12,22.13,22.1,22.1,56500.0,19.6029,19.6117,19.5851,19.5851,56500.0
2014-05-21 10:25:00,22.1,22.18,22.1,22.17,51800.0,19.5851,19.656,19.5851,19.6472,51800.0
2014-05-21 10:30:00,22.18,22.18,22.11,22.12,51800.0,19.656,19.656,19.594,19.6029,51800.0
2014-05-21 10:35:00,22.11,22.13,22.08,22.09,44700.0,19.594,19.6117,19.5674,19.5763,44700.0
2014-05-21 10:40:00,22.09,22.1,22.01,22.01,37400.0,19.5763,19.5851,19.5054,19.5054,37400.0
2014-05-21 10:45:00,22.02,22.02,21.99,22.0,45700.0,19.5142,19.5142,19.4877,19.4965,45700.0
2014-05-21 10:50:00,22.01,22.01,21.96,21.97,38200.0,19.5054,19.5054,19.4611,19.4699,38200.0
2014-05-21 10:55:00,21.98,22.0,21.96,21.96,68600.0,19.4788,19.4965,19.4611,19.4611,68600.0
2014-05-21 11:00:00,21.96,21.96,21.89,21.94,81600.0,19.4611,19.4611,19.399,19.4434,81600.0
2014-05-21 11:05:00,21.94,21.95,21.92,21.92,59800.0,19.4434,19.4522,19.4256,19.4256,59800.0
2014-05-21 11:10:00,21.92,21.93,21.89,21.9,32600.0,19.4256,19.4345,19.399,19.4079,32600.0
2014-05-21 11:15:00,21.91,21.92,21.89,21.91,43600.0,19.4168,19.4256,19.399,19.4168,43600.0
2014-05-21 11:20:00,21.91,21.91,21.89,21.91,21500.0,19.4168,19.4168,19.399,19.4168,21500.0
2014-05-21 11:25:00,21.9,21.9,21.86,21.87,31800.0,19.4079,19.4079,19.3725,19.3813,31800.0
2014-05-21 11:30:00,21.88,21.9,21.88,21.9,29100.0,19.3902,19.4079,19.3902,19.4079,29100.0
2014-05-21 11:35:00,21.9,21.93,21.89,21.93,9700.0,19.4079,19.4345,19.399,19.4345,9700.0
2014-05-21 11:40:00,21.92,21.93,21.9,21.92,17000.0,19.4256,19.4345,19.4079,19.4256,17000.0
2014-05-21 11:45:00,21.91,21.91,21.86,21.87,20600.0,19.4168,19.4168,19.3725,19.3813,20600.0
2014-05-21 11:50:00,21.87,21.89,21.86,21.87,15100.0,19.3813,19.399,19.3725,19.3813,15100.0
2014-05-21 11:55:00,21.87,21.87,21.82,21.83,23900.0,19.3813,19.3813,19.337,19.3459,23900.0
2014-05-21 12:00:00,21.84,21.9,21.84,21.9,28000.0,19.3547,19.4079,19.3547,19.4079,28000.0
2014-05-21 12:05:00,21.9,21.92,21.88,21.91,47900.0,19.4079,19.4256,19.3902,19.4168,47900.0
2014-05-21 12:10:00,21.91,21.94,21.89,21.93,22800.0,19.4168,19.4434,19.399,19.4345,22800.0
2014-05-21 12:15:00,21.94,21.95,21.92,21.94,12600.0,19.4434,19.4522,19.4256,19.4434,12600.0
2014-05-21 12:20:00,21.94,21.96,21.93,21.95,15200.0,19.4434,19.4611,19.4345,19.4522,15200.0
2014-05-21 12:25:00,21.95,22.0,21.95,22.0,14800.0,19.4522,19.4965,19.4522,19.4965,14800.0
2014-05-21 12:30:00,21.99,22.0,21.95,21.95,16800.0,19.4877,19.4965,19.4522,19.4522,16800.0
2014-05-21 12:35:00,21.96,22.01,21.96,22.0,29800.0,19.4611,19.5054,19.4611,19.4965,29800.0
2014-05-21 12:40:00,22.0,22.04,22.0,22.03,44900.0,19.4965,19.532,19.4965,19.5231,44900.0
2014-05-21 12:45:00,22.03,22.04,21.98,21.99,9600.0,19.5231,19.532,19.4788,19.4877,9600.0
2014-05-21 12:50:00,21.99,22.02,21.99,22.01,9800.0,19.4877,19.5142,19.4877,19.5054,9800.0
2014-05-21 12:55:00,22.01,22.03,22.01,22.03,7100.0,19.5054,19.5231,19.5054,19.5231,7100.0
2014-05-21 13:00:00,22.03,22.05,22.03,22.04,13800.0,19.5231,19.5408,19.5231,19.532,13800.0
2014-05-21 13:05:00,22.04,22.07,22.02,22.03,20100.0,19.532,19.5586,19.5142,19.5231,20100.0
2014-05-21 13:10:00,22.04,22.06,22.03,22.03,8600.0,19.532,19.5497,19.5231,19.5231,8600.0
2014-05-21 13:15:00,22.04,22.05,22.03,22.03,9000.0,19.532,19.5408,19.5231,19.5231,9000.0
2014-05-21 13:20:00,22.03,22.05,22.01,22.01,16100.0,19.5231,19.5408,19.5054,19.5054,16100.0
2014-05-21 13:25:00,22.02,22.04,22.01,22.04,11800.0,19.5142,19.532,19.5054,19.532,11800.0
2014-05-21 13:30:00,22.04,22.04,21.98,21.98,23300.0,19.532,19.532,19.4788,19.4788,23300.0
2014-05-21 13:35:00,21.99,22.02,21.96,22.01,130200.0,19.4877,19.5142,19.4611,19.5054,130200.0
2014-05-21 13:40:00,22.01,22.04,22.0,22.04,39300.0,19.5054,19.532,19.4965,19.532,39300.0
2014-05-21 13:45:00,22.03,22.04,22.02,22.02,13100.0,19.5231,19.532,19.5142,19.5142,13100.0
2014-05-21 13:50:00,22.02,22.07,22.02,22.07,16500.0,19.5142,19.5586,19.5142,19.5586,16500.0
2014-05-21 13:55:00,22.07,22.07,22.05,22.05,18800.0,19.5586,19.5586,19.5408,19.5408,18800.0
2014-05-21 14:00:00,22.05,22.11,22.03,22.11,38900.0,19.5408,19.594,19.5231,19.594,38900.0
2014-05-21 14:05:00,22.12,22.13,22.05,22.06,28200.0,19.6029,19.6117,19.5408,19.5497,28200.0
2014-05-21 14:10:00,22.05,22.05,22.0,22.02,33400.0,19.5408,19.5408,19.4965,19.5142,33400.0
2014-05-21 14:15:00,22.03,22.06,22.01,22.05,14000.0,19.5231,19.5497,19.5054,19.5408,14000.0
2014-05-21 14:20:00,22.05,22.07,22.02,22.07,23300.0,19.5408,19.5586,19.5142,19.5586,23300.0
2014-05-21 14:25:00,22.07,22.1,22.07,22.09,13900.0,19.5586,19.5851,19.5586,19.5763,13900.0
2014-05-21 14:30:00,22.09,22.11,22.08,22.1,26100.0,19.5763,19.594,19.5674,19.5851,26100.0
2014-05-21 14:35:00,22.1,22.12,22.09,22.1,27600.0,19.5851,19.6029,19.5763,19.5851,27600.0
2014-05-21 14:40:00,22.1,22.14,22.1,22.1,28200.0,19.5851,19.6206,19.5851,19.5851,28200.0
2014-05-21 14:45:00,22.1,22.13,22.09,22.12,25000.0,19.5851,19.6117,19.5763,19.6029,25000.0
2014-05-21 14:50:00,22.11,22.13,22.09,22.12,41100.0,19.594,19.6117,19.5763,19.6029,41100.0
2014-05-21 14:55:00,22.12,22.14,22.12,22.13,37000.0,19.6029,19.6206,19.6029,19.6117,37000.0
2014-05-21 15:00:00,22.13,22.14,22.12,22.14,17500.0,19.6117,19.6206,19.6029,19.6206,17500.0
2014-05-21 15:05:00,22.14,22.17,22.14,22.17,35500.0,19.6206,19.6472,19.6206,19.6472,35500.0
2014-05-21 15:10:00,22.17,22.18,22.16,22.16,24400.0,19.6472,19.656,19.6383,19.6383,24400.0
2014-05-21 15:15:00,22.16,22.2,22.16,22.18,39600.0,19.6383,19.6738,19.6383,19.656,39600.0
2014-05-21 15:20:00,22.17,22.18,22.16,22.17,17400.0,19.6472,19.656,19.6383,19.6472,17400.0
2014-05-21 15:25:00,22.17,22.18,22.16,22.17,41000.0,19.6472,19.656,19.6383,19.6472,41000.0
2014-05-21 15:30:00,22.17,22.17,22.15,22.15,56300.0,19.6472,19.6472,19.6295,19.6295,56300.0
2014-05-21 15:35:00,22.15,22.16,22.14,22.14,70300.0,19.6295,19.6383,19.6206,19.6206,70300.0
2014-05-21 15:40:00,22.14,22.15,22.13,22.14,56900.0,19.6206,19.6295,19.6117,19.6206,56900.0
2014-05-21 15:45:00,22.13,22.14,22.11,22.12,107500.0,19.6117,19.6206,19.594,19.6029,107500.0
2014-05-21 15:50:00,22.13,22.13,22.12,22.13,114300.0,19.6117,19.6117,19.6029,19.6117,114300.0
2014-05-21 15:55:00,22.13,22.16,22.12,22.13,286300.0,19.6117,19.6383,19.6029,19.6117,286300.0
2014-05-22 09:30:00,22.17,22.22,22.14,22.15,64300.0,19.6472,19.6915,19.6206,19.6295,64300.0
2014-05-22 09:35:00,22.15,22.42,22.09,22.42,123400.0,19.6295,19.8687,19.5763,19.8687,123400.0
2014-05-22 09:40:00,22.42,22.5,22.36,22.4,66000.0,19.8687,19.9396,19.8156,19.851,66000.0
2014-05-22 09:45:00,22.37,22.55,22.37,22.51,68100.0,19.8244,19.9839,19.8244,19.9485,68100.0
2014-05-22 09:50:00,22.52,22.57,22.47,22.5,103000.0,19.9574,20.0017,19.913,19.9396,103000.0
2014-05-22 09:55:00,22.51,22.57,22.5,22.56,61200.0,19.9485,20.0017,19.9396,19.9928,61200.0
2014-05-22 10:00:00,22.56,22.65,22.52,22.53,271000.0,19.9928,20.0726,19.9574,19.9662,271000.0
2014-05-22 10:05:00,22.53,22.58,22.51,22.56,178900.0,19.9662,20.0105,19.9485,19.9928,178900.0
2014-05-22 10:10:00,22.57,22.72,22.56,22.71,142400.0,20.0017,20.1346,19.9928,20.1257,142400.0
2014-05-22 10:15:00,22.71,22.78,22.67,22.78,246300.0,20.1257,20.1878,20.0903,20.1878,246300.0
2014-05-22 10:20:00,22.78,22.8,22.69,22.73,150300.0,20.1878,20.2055,20.108,20.1435,150300.0
2014-05-22 10:25:00,22.73,22.75,22.63,22.63,103100.0,20.1435,20.1612,20.0548,20.0548,103100.0
2014-05-22 10:30:00,22.64,22.69,22.61,22.61,42500.0,20.0637,20.108,20.0371,20.0371,42500.0
2014-05-22 10:35:00,22.61,22.67,22.6,22.66,42000.0,20.0371,20.0903,20.0282,20.0814,42000.0
2014-05-22 10:40:00,22.66,22.66,22.6,22.6,44500.0,20.0814,20.0814,20.0282,20.0282,44500.0
2014-05-22 10:45:00,22.6,22.63,22.6,22.63,37000.0,20.0282,20.0548,20.0282,20.0548,37000.0
2014-05-22 10:50:00,22.63,22.64,22.61,22.63,79100.0,20.0548,20.0637,20.0371,20.0548,79100.0
2014-05-22 10:55:00,22.63,22.64,22.61,22.62,72900.0,20.0548,20.0637,20.0371,20.046,72900.0
2014-05-22 11:00:00,22.62,22.64,22.6,22.64,102200.0,20.046,20.0637,20.0282,20.0637,102200.0
2014-05-22 11:05:00,22.64,22.66,22.63,22.63,31000.0,20.0637,20.0814,20.0548,20.0548,31000.0
2014-05-22 11:10:00,22.64,22.64,22.62,22.62,11000.0,20.0637,20.0637,20.046,20.046,11000.0
2014-05-22 11:15:00,22.62,22.67,22.59,22.66,43200.0,20.046,20.0903,20.0194,20.0814,43200.0
2014-05-22 11:20:00,22.66,22.71,22.66,22.71,50000.0,20.0814,20.1257,20.0814,20.1257,50000.0
2014-05-22 11:25:00,22.71,22.72,22.65,22.66,26100.0,20.1257,20.1346,20.0726,20.0814,26100.0
2014-05-22 11:30:00,22.66,22.7,22.66,22.69,16300.0,20.0814,20.1169,20.0814,20.108,16300.0
2014-05-22 11:35:00,22.69,22.69,22.63,22.63,14100.0,20.108,20.108,20.0548,20.0548,14100.0
2014-05-22 11:40:00,22.64,22.64,22.61,22.61,12200.0,20.0637,20.0637,20.0371,20.0371,12200.0
2014-05-22 11:45:00,22.61,22.63,22.58,22.6,57300.0,20.0371,20.0548,20.0105,20.0282,57300.0
2014-05-22 11:50:00,22.6,22.6,22.58,22.6,15300.0,20.0282,20.0282,20.0105,20.0282,15300.0
2014-05-22 11:55:00,22.6,22.61,22.56,22.56,23600.0,20.0282,20.0371,19.9928,19.9928,23600.0
2014-05-22 12:00:00,22.56,22.59,22.56,22.59,21700.0,19.9928,20.0194,19.9928,20.0194,21700.0
2014-05-22 12:05:00,22.59,22.61,22.59,22.6,24800.0,20.0194,20.0371,20.0194,20.0282,24800.0
2014-05-22 12:10:00,22.6,22.6,22.56,22.58,14900.0,20.0282,20.0282,19.9928,20.0105,14900.0
2014-05-22 12:15:00,22.57,22.59,22.56,22.58,14800.0,20.0017,20.0194,19.9928,20.0105,14800.0
2014-05-22 12:20:00,22.58,22.59,22.56,22.57,31900.0,20.0105,20.0194,19.9928,20.0017,31900.0
2014-05-22 12:25:00,22.57,22.61,22.57,22.59,29000.0,20.0017,20.0371,20.0017,20.0194,29000.0
2014-05-22 12:30:00,22.59,22.63,22.59,22.59,43200.0,20.0194,20.0548,20.0194,20.0194,43200.0
2014-05-22 12:35:00,22.59,22.61,22.59,22.59,31400.0,20.0194,20.0371,20.0194,20.0194,31400.0
2014-05-22 12:40:00,22.59,22.61,22.58,22.59,14200.0,20.0194,20.0371,20.0105,20.0194,14200.0
2014-05-22 12:45:00,22.6,22.6,22.59,22.59,16200.0,20.0282,20.0282,20.0194,20.0194,16200.0
2014-05-22 12:50:00,22.58,22.59,22.56,22.57,34400.0,20.0105,20.0194,19.9928,20.0017,34400.0
2014-05-22 12:55:00,22.58,22.59,22.57,22.57,24400.0,20.0105,20.0194,20.0017,20.0017,24400.0
2014-05-22 13:00:00,22.58,22.61,22.57,22.61,21800.0,20.0105,20.0371,20.0017,20.0371,21800.0
2014-05-22 13:05:00,22.6,22.66,22.59,22.59,53200.0,20.0282,20.0814,20.0194,20.0194,53200.0
2014-05-22 13:10:00,22.59,22.63,22.59,22.62,10900.0,20.0194,20.0548,20.0194,20.046,10900.0
2014-05-22 13:15:00,22.63,22.63,22.58,22.6,23300.0,20.0548,20.0548,20.0105,20.0282,23300.0
2014-05-22 13:20:00,22.6,22.63,22.6,22.63,20700.0,20.0282,20.0548,20.0282,20.0548,20700.0
2014-05-22 13:25:00,22.62,22.64,22.62,22.64,18600.0,20.046,20.0637,20.046,20.0637,18600.0
2014-05-22 13:30:00,22.63,22.65,22.62,22.63,31200.0,20.0548,20.0726,20.046,20.0548,31200.0
2014-05-22 13:35:00,22.63,22.63,22.61,22.61,31600.0,20.0548,20.0548,20.0371,20.0371,31600.0
2014-05-22 13:40:00,22.6,22.66,22.6,22.66,26800.0,20.0282,20.0814,20.0282,20.0814,26800.0
2014-05-22 13:45:00,22.66,22.74,22.66,22.73,64300.0,20.0814,20.1523,20.0814,20.1435,64300.0
2014-05-22 13:50:00,22.73,22.75,22.7,22.75,37800.0,20.1435,20.1612,20.1169,20.1612,37800.0
2014-05-22 13:55:00,22.75,22.75,22.72,22.74,33500.0,20.1612,20.1612,20.1346,20.1523,33500.0
2014-05-22 14:00:00,22.74,22.74,22.7,22.71,34200.0,20.1523,20.1523,20.1169,20.1257,34200.0
2014-05-22 14:05:00,22.71,22.74,22.7,22.74,15300.0,20.1257,20.1523,20.1169,20.1523,15300.0
2014-05-22 14:10:00,22.74,22.76,22.73,22.76,35700.0,20.1523,20.17,20.1435,20.17,35700.0
2014-05-22 14:15:00,22.76,22.76,22.73,22.76,33300.0,20.17,20.17,20.1435,20.17,33300.0
2014-05-22 14:20:00,22.76,22.76,22.75,22.76,17200.0,20.17,20.17,20.1612,20.17,17200.0
2014-05-22 14:25:00,22.75,22.76,22.74,22.76,45500.0,20.1612,20.17,20.1523,20.17,45500.0
2014-05-22 14:30:00,22.76,22.79,22.74,22.74,147000.0,20.17,20.1966,20.1523,20.1523,147000.0
2014-05-22 14:35:00,22.74,22.75,22.71,22.75,49200.0,20.1523,20.1612,20.1257,20.1612,49200.0
2014-05-22 14:40:00,22.75,22.76,22.74,22.76,17800.0,20.1612,20.17,20.1523,20.17,17800.0
2014-05-22 14:45:00,22.76,22.76,22.73,22.74,28500.0,20.17,20.17,20.1435,20.1523,28500.0
2014-05-22 14:50:00,22.74,22.74,22.7,22.7,62900.0,20.1523,20.1523,20.1169,20.1169,62900.0
2014-05-22 14:55:00,22.7,22.71,22.68,22.7,26800.0,20.1169,20.1257,20.0991,20.1169,26800.0
2014-05-22 15:00:00,22.7,22.7,22.67,22.68,20700.0,20.1169,20.1169,20.0903,20.0991,20700.0
2014-05-22 15:05:00,22.68,22.69,22.66,22.69,70900.0,20.0991,20.108,20.0814,20.108,70900.0
2014-05-22 15:10:00,22.69,22.75,22.69,22.75,95500.0,20.108,20.1612,20.108,20.1612,95500.0
2014-05-22 15:15:00,22.74,22.75,22.68,22.69,71600.0,20.1523,20.1612,20.0991,20.108,71600.0
2014-05-22 15:20:00,22.69,22.69,22.66,22.69,76300.0,20.108,20.108,20.0814,20.108,76300.0
2014-05-22 15:25:00,22.68,22.7,22.67,22.69,59500.0,20.0991,20.1169,20.0903,20.108,59500.0
2014-05-22 15:30:00,22.69,22.71,22.67,22.71,85500.0,20.108,20.1257,20.0903,20.1257,85500.0
2014-05-22 15:35:00,22.71,22.71,22.68,22.7,76500.0,20.1257,20.1257,20.0991,20.1169,76500.0
2014-05-22 15:40:00,22.7,22.7,22.67,22.69,109300.0,20.1169,20.1169,20.0903,20.108,109300.0
2014-05-22 15:45:00,22.69,22.71,22.66,22.69,348100.0,20.108,20.1257,20.0814,20.108,348100.0
2014-05-22 15:50:00,22.69,22.7,22.68,22.69,144300.0,20.108,20.1169,20.0991,20.108,144300.0
2014-05-22 15:55:00,22.69,22.69,22.65,22.66,477100.0,20.108,20.108,20.0726,20.0814,477100.0
2014-05-23 09:30:00,22.67,22.81,22.62,22.75,40100.0,20.0903,20.2143,20.046,20.1612,40100.0
2014-05-23 09:35:00,22.76,22.83,22.67,22.73,28100.0,20.17,20.2321,20.0903,20.1435,28100.0
2014-05-23 09:40:00,22.73,22.81,22.7,22.7,69300.0,20.1435,20.2143,20.1169,20.1169,69300.0
2014-05-23 09:45:00,22.7,22.84,22.7,22.8,62000.0,20.1169,20.2409,20.1169,20.2055,62000.0
2014-05-23 09:50:00,22.8,22.84,22.8,22.83,30000.0,20.2055,20.2409,20.2055,20.2321,30000.0
2014-05-23 09:55:00,22.83,22.87,22.71,22.71,37300.0,20.2321,20.2675,20.1257,20.1257,37300.0
2014-05-23 10:00:00,22.71,23.15,22.71,23.12,625500.0,20.1257,20.5157,20.1257,20.4891,625500.0
2014-05-23 10:05:00,23.11,23.13,22.98,23.01,136500.0,20.4802,20.4979,20.365,20.3916,136500.0
2014-05-23 10:10:00,23.01,23.13,23.0,23.02,171900.0,20.3916,20.4979,20.3827,20.4005,171900.0
2014-05-23 10:15:00,23.02,23.08,23.0,23.03,74300.0,20.4005,20.4536,20.3827,20.4093,74300.0
2014-05-23 10:20:00,23.03,23.05,22.95,23.05,188700.0,20.4093,20.427,20.3384,20.427,188700.0
2014-05-23 10:25:00,23.05,23.2,23.05,23.2,162100.0,20.427,20.56,20.427,20.56,162100.0
2014-05-23 10:30:00,23.19,23.38,23.18,23.37,262000.0,20.5511,20.7195,20.5422,20.7106,262000.0
2014-05-23 10:35:00,23.37,23.4,23.25,23.25,161200.0,20.7106,20.7372,20.6043,20.6043,161200.0
2014-05-23 10:40:00,23.26,23.28,23.18,23.2,124700.0,20.6131,20.6309,20.5422,20.56,124700.0
2014-05-23 10:45:00,23.19,23.23,23.18,23.23,146300.0,20.5511,20.5866,20.5422,20.5866,146300.0
2014-05-23 10:50:00,23.22,23.23,23.17,23.18,46000.0,20.5777,20.5866,20.5334,20.5422,46000.0
2014-05-23 10:55:00,23.18,23.19,23.12,23.14,31700.0,20.5422,20.5511,20.4891,20.5068,31700.0
2014-05-23 11:00:00,23.15,23.17,23.12,23.12,51500.0,20.5157,20.5334,20.4891,20.4891,51500.0
2014-05-23 11:05:00,23.11,23.17,23.07,23.15,83900.0,20.4802,20.5334,20.4448,20.5157,83900.0
2014-05-23 11:10:00,23.16,23.21,23.16,23.2,35200.0,20.5245,20.5688,20.5245,20.56,35200.0
2014-05-23 11:15:00,23.2,23.22,23.18,23.19,26500.0,20.56,20.5777,20.5422,20.5511,26500.0
2014-05-23 11:20:00,23.2,23.24,23.19,23.19,94200.0,20.56,20.5954,20.5511,20.5511,94200.0
2014-05-23 11:25:00,23.18,23.19,23.11,23.12,35900.0,20.5422,20.5511,20.4802,20.4891,35900.0
2014-05-23 11:30:00,23.12,23.13,23.09,23.12,26900.0,20.4891,20.4979,20.4625,20.4891,26900.0
2014-05-23 11:35:00,23.12,23.13,23.05,23.11,65900.0,20.4891,20.4979,20.427,20.4802,65900.0
2014-05-23 11:40:00,23.1,23.12,23.07,23.1,54300.0,20.4713,20.4891,20.4448,20.4713,54300.0
2014-05-23 11:45:00,23.09,23.22,23.09,23.22,133900.0,20.4625,20.5777,20.4625,20.5777,133900.0
2014-05-23 11:50:00,23.22,23.23,23.17,23.18,61700.0,20.5777,20.5866,20.5334,20.5422,61700.0
2014-05-23 11:55:00,23.17,23.17,23.09,23.12,65300.0,20.5334,20.5334,20.4625,20.4891,65300.0
2014-05-23 12:00:00,23.12,23.16,23.1,23.16,14500.0,20.4891,20.5245,20.4713,20.5245,14500.0
2014-05-23 12:05:00,23.15,23.15,23.11,23.11,34700.0,20.5157,20.5157,20.4802,20.4802,34700.0
2014-05-23 12:10:00,23.12,23.21,23.12,23.21,44200.0,20.4891,20.5688,20.4891,20.5688,44200.0
2014-05-23 12:15:00,23.21,23.23,23.2,23.2,54100.0,20.5688,20.5866,20.56,20.56,54100.0
2014-05-23 12:20:00,23.21,23.22,23.17,23.21,20800.0,20.5688,20.5777,20.5334,20.5688,20800.0
2014-05-23 12:25:00,23.21,23.24,23.21,23.22,78800.0,20.5688,20.5954,20.5688,20.5777,78800.0
2014-05-23 12:30:00,23.23,23.26,23.22,23.25,55200.0,20.5866,20.6131,20.5777,20.6043,55200.0
2014-05-23 12:35:00,23.25,23.25,23.23,23.23,33200.0,20.6043,20.6043,20.5866,20.5866,33200.0
2014-05-23 12:40:00,23.24,23.25,23.23,23.23,26900.0,20.5954,20.6043,20.5866,20.5866,26900.0
2014-05-23 12:45:00,23.23,23.25,23.2,23.2,35900.0,20.5866,20.6043,20.56,20.56,35900.0
2014-05-23 12:50:00,23.2,23.22,23.19,23.2,24200.0,20.56,20.5777,20.5511,20.56,24200.0
2014-05-23 12:55:00,23.2,23.21,23.16,23.17,25100.0,20.56,20.5688,20.5245,20.5334,25100.0
2014-05-23 13:00:00,23.18,23.2,23.14,23.14,18400.0,20.5422,20.56,20.5068,20.5068,18400.0
2014-05-23 13:05:00,23.14,23.16,23.13,23.13,11100.0,20.5068,20.5245,20.4979,20.4979,11100.0
2014-05-23 13:10:00,23.14,23.16,23.13,23.14,12400.0,20.5068,20.5245,20.4979,20.5068,12400.0
2014-05-23 13:15:00,23.14,23.14,23.12,23.13,55100.0,20.5068,20.5068,20.4891,20.4979,55100.0
2014-05-23 13:20:00,23.14,23.16,23.13,23.14,24600.0,20.5068,20.5245,20.4979,20.5068,24600.0
2014-05-23 13:25:00,23.14,23.18,23.13,23.17,34700.0,20.5068,20.5422,20.4979,20.5334,34700.0
2014-05-23 13:30:00,23.18,23.2,23.17,23.19,19900.0,20.5422,20.56,20.5334,20.5511,19900.0
2014-05-23 13:35:00,23.18,23.21,23.17,23.21,46700.0,20.5422,20.5688,20.5334,20.5688,46700.0
2014-05-23 13:40:00,23.21,23.21,23.17,23.2,30000.0,20.5688,20.5688,20.5334,20.56,30000.0
2014-05-23 13:45:00,23.2,23.21,23.15,23.15,36000.0,20.56,20.5688,20.5157,20.5157,36000.0
2014-05-23 13:50:00,23.14,23.17,23.13,23.16,24300.0,20.5068,20.5334,20.4979,20.5245,24300.0
2014-05-23 13:55:00,23.16,23.19,23.15,23.18,58700.0,20.5245,20.5511,20.5157,20.5422,58700.0
2014-05-23 14:00:00,23.19,23.25,23.18,23.25,25400.0,20.5511,20.6043,20.5422,20.6043,25400.0
2014-05-23 14:05:00,23.25,23.32,23.24,23.31,102600.0,20.6043,20.6663,20.5954,20.6575,102600.0
2014-05-23 14:10:00,23.31,23.34,23.29,23.34,50100.0,20.6575,20.684,20.6397,20.684,50100.0
2014-05-23 14:15:00,23.33,23.41,23.33,23.41,128700.0,20.6752,20.7461,20.6752,20.7461,128700.0
2014-05-23 14:20:00,23.41,23.46,23.4,23.42,159200.0,20.7461,20.7904,20.7372,20.7549,159200.0
2014-05-23 14:25:00,23.43,23.47,23.38,23.38,84800.0,20.7638,20.7992,20.7195,20.7195,84800.0
2014-05-23 14:30:00,23.37,23.4,23.33,23.34,50600.0,20.7106,20.7372,20.6752,20.684,50600.0
2014-05-23 14:35:00,23.34,23.35,23.28,23.29,51500.0,20.684,20.6929,20.6309,20.6397,51500.0
2014-05-23 14:40:00,23.3,23.32,23.29,23.3,43000.0,20.6486,20.6663,20.6397,20.6486,43000.0
2014-05-23 14:45:00,23.3,23.34,23.29,23.33,74900.0,20.6486,20.684,20.6397,20.6752,74900.0
2014-05-23 14:50:00,23.32,23.35,23.32,23.35,27500.0,20.6663,20.6929,20.6663,20.6929,27500.0
2014-05-23 14:55:00,23.35,23.37,23.34,23.37,29100.0,20.6929,20.7106,20.684,20.7106,29100.0
2014-05-23 15:00:00,23.37,23.39,23.36,23.39,50100.0,20.7106,20.7283,20.7018,20.7283,50100.0
2014-05-23 15:05:00,23.39,23.43,23.39,23.42,105800.0,20.7283,20.7638,20.7283,20.7549,105800.0
2014-05-23 15:10:00,23.41,23.44,23.41,23.43,85300.0,20.7461,20.7727,20.7461,20.7638,85300.0
2014-05-23 15:15:00,23.44,23.44,23.41,23.43,90000.0,20.7727,20.7727,20.7461,20.7638,90000.0
2014-05-23 15:20:00,23.43,23.47,23.42,23.47,226400.0,20.7638,20.7992,20.7549,20.7992,226400.0
2014-05-23 15:25:00,23.46,23.47,23.45,23.46,49900.0,20.7904,20.7992,20.7815,20.7904,49900.0
2014-05-23 15:30:00,23.47,23.47,23.44,23.47,106600.0,20.7992,20.7992,20.7727,20.7992,106600.0
2014-05-23 15:35:00,23.47,23.51,23.46,23.51,239500.0,20.7992,20.8347,20.7904,20.8347,239500.0
2014-05-23 15:40:00,23.51,23.52,23.5,23.51,183900.0,20.8347,20.8436,20.8258,20.8347,183900.0
2014-05-23 15:45:00,23.51,23.56,23.5,23.54,536700.0,20.8347,20.879,20.8258,20.8613,536700.0
2014-05-23 15:50:00,23.54,23.58,23.53,23.56,356300.0,20.8613,20.8967,20.8524,20.879,356300.0
2014-05-23 15:55:00,23.56,23.58,23.55,23.57,495900.0,20.879,20.8967,20.8701,20.8879,495900.0
2014-05-27 09:30:00,23.75,23.75,23.57,23.64,170100.0,21.0474,21.0474,20.8879,20.9499,170100.0
2014-05-27 09:35:00,23.64,23.78,23.57,23.57,127000.0,20.9499,21.074,20.8879,20.8879,127000.0
2014-05-27 09:40:00,23.57,23.58,23.37,23.4,119100.0,20.8879,20.8967,20.7106,20.7372,119100.0
2014-05-27 09:45:00,23.4,23.5,23.37,23.49,86100.0,20.7372,20.8258,20.7106,20.817,86100.0
2014-05-27 09:50:00,23.49,23.52,23.4,23.42,58900.0,20.817,20.8436,20.7372,20.7549,58900.0
2014-05-27 09:55:00,23.42,23.42,23.33,23.35,56700.0,20.7549,20.7549,20.6752,20.6929,56700.0
2014-05-27 10:00:00,23.35,23.46,23.35,23.4,134500.0,20.6929,20.7904,20.6929,20.7372,134500.0
2014-05-27 10:05:00,23.4,23.46,23.4,23.41,107800.0,20.7372,20.7904,20.7372,20.7461,107800.0
2014-05-27 10:10:00,23.42,23.48,23.38,23.48,47800.0,20.7549,20.8081,20.7195,20.8081,47800.0
2014-05-27 10:15:00,23.47,23.58,23.47,23.52,55900.0,20.7992,20.8967,20.7992,20.8436,55900.0
2014-05-27 10:20:00,23.52,23.53,23.41,23.41,38600.0,20.8436,20.8524,20.7461,20.7461,38600.0
2014-05-27 10:25:00,23.41,23.53,23.4,23.51,56900.0,20.7461,20.8524,20.7372,20.8347,56900.0
2014-05-27 10:30:00,23.51,23.51,23.44,23.44,25200.0,20.8347,20.8347,20.7727,20.7727,25200.0
2014-05-27 10:35:00,23.44,23.47,23.42,23.45,43800.0,20.7727,20.7992,20.7549,20.7815,43800.0
2014-05-27 10:40:00,23.45,23.5,23.44,23.48,23200.0,20.7815,20.8258,20.7727,20.8081,23200.0
2014-05-27 10:45:00,23.47,23.51,23.44,23.48,31000.0,20.7992,20.8347,20.7727,20.8081,31000.0
2014-05-27 10:50:00,23.47,23.47,23.4,23.4,24800.0,20.7992,20.7992,20.7372,20.7372,24800.0
2014-05-27 10:55:00,23.41,23.41,23.37,23.37,50500.0,20.7461,20.7461,20.7106,20.7106,50500.0
2014-05-27 11:00:00,23.38,23.38,23.31,23.32,65600.0,20.7195,20.7195,20.6575,20.6663,65600.0
2014-05-27 11:05:00,23.32,23.32,23.23,23.23,67900.0,20.6663,20.6663,20.5866,20.5866,67900.0
2014-05-27 11:10:00,23.23,23.25,23.23,23.24,76400.0,20.5866,20.6043,20.5866,20.5954,76400.0
2014-05-27 11:15:00,23.24,23.28,23.21,23.21,67700.0,20.5954,20.6309,20.5688,20.5688,67700.0
2014-05-27 11:20:00,23.2,23.25,23.16,23.24,82800.0,20.56,20.6043,20.5245,20.5954,82800.0
2014-05-27 11:25:00,23.25,23.25,23.18,23.19,26200.0,20.6043,20.6043,20.5422,20.5511,26200.0
2014-05-27 11:30:00,23.19,23.22,23.18,23.19,36600.0,20.5511,20.5777,20.5422,20.5511,36600.0
2014-05-27 11:35:00,23.18,23.25,23.18,23.24,53800.0,20.5422,20.6043,20.5422,20.5954,53800.0
2014-05-27 11:40:00,23.24,23.26,23.19,23.19,49000.0,20.5954,20.6131,20.5511,20.5511,49000.0
2014-05-27 11:45:00,23.2,23.23,23.19,23.22,34100.0,20.56,20.5866,20.5511,20.5777,34100.0
2014-05-27 11:50:00,23.21,23.23,23.19,23.22,32100.0,20.5688,20.5866,20.5511,20.5777,32100.0
2014-05-27 11:55:00,23.22,23.26,23.22,23.25,108200.0,20.5777,20.6131,20.5777,20.6043,108200.0
2014-05-27 12:00:00,23.27,23.28,23.25,23.26,39800.0,20.622,20.6309,20.6043,20.6131,39800.0
2014-05-27 12:05:00,23.25,23.3,23.25,23.3,42600.0,20.6043,20.6486,20.6043,20.6486,42600.0
2014-05-27 12:10:00,23.3,23.32,23.26,23.29,41000.0,20.6486,20.6663,20.6131,20.6397,41000.0
2014-05-27 12:15:00,23.28,23.32,23.21,23.21,142900.0,20.6309,20.6663,20.5688,20.5688,142900.0
2014-05-27 12:20:00,23.2,23.27,23.2,23.24,47400.0,20.56,20.622,20.56,20.5954,47400.0
2014-05-27 12:25:00,23.24,23.25,23.2,23.21,55000.0,20.5954,20.6043,20.56,20.5688,55000.0
2014-05-27 12:30:00,23.21,23.21,23.18,23.2,54600.0,20.5688,20.5688,20.5422,20.56,54600.0
2014-05-27 12:35:00,23.2,23.21,23.17,23.19,37400.0,20.56,20.5688,20.5334,20.5511,37400.0
2014-05-27 12:40:00,23.19,23.2,23.17,23.17,23000.0,20.5511,20.56,20.5334,20.5334,23000.0
2014-05-27 12:45:00,23.17,23.27,23.16,23.27,51700.0,20.5334,20.622,20.5245,20.622,51700.0
2014-05-27 12:50:00,23.27,23.3,23.25,23.29,26900.0,20.622,20.6486,20.6043,20.6397,26900.0
2014-05-27 12:55:00,23.29,23.34,23.29,23.34,73000.0,20.6397,20.684,20.6397,20.684,73000.0
2014-05-27 13:00:00,23.34,23.35,23.31,23.35,14000.0,20.684,20.6929,20.6575,20.6929,14000.0
2014-05-27 13:05:00,23.34,23.34,23.31,23.31,25300.0,20.684,20.684,20.6575,20.6575,25300.0
2014-05-27 13:10:00,23.31,23.31,23.28,23.28,16100.0,20.6575,20.6575,20.6309,20.6309,16100.0
2014-05-27 13:15:00,23.27,23.27,23.22,23.22,31300.0,20.622,20.622,20.5777,20.5777,31300.0
2014-05-27 13:20:00,23.23,23.26,23.21,23.26,46400.0,20.5866,20.6131,20.5688,20.6131,46400.0
2014-05-27 13:25:00,23.26,23.26,23.23,23.23,25100.0,20.6131,20.6131,20.5866,20.5866,25100.0
2014-05-27 13:30:00,23.23,23.26,23.21,23.24,26400.0,20.5866,20.6131,20.5688,20.5954,26400.0
2014-05-27 13:35:00,23.25,23.25,23.21,23.23,20300.0,20.6043,20.6043,20.5688,20.5866,20300.0
2014-05-27 13:40:00,23.22,23.23,23.2,23.2,20900.0,20.5777,20.5866,20.56,20.56,20900.0
2014-05-27 13:45:00,23.2,23.21,23.2,23.2,23500.0,20.56,20.5688,20.56,20.56,23500.0
2014-05-27 13:50:00,23.2,23.21,23.19,23.21,35200.0,20.56,20.5688,20.5511,20.5688,35200.0
2014-05-27 13:55:00,23.21,23.23,23.2,23.21,41300.0,20.5688,20.5866,20.56,20.5688,41300.0
2014-05-27 14:00:00,23.21,23.22,23.2,23.2,11300.0,20.5688,20.5777,20.56,20.56,11300.0
2014-05-27 14:05:00,23.21,23.21,23.2,23.2,7100.0,20.5688,20.5688,20.56,20.56,7100.0
2014-05-27 14:10:00,23.2,23.21,23.13,23.14,130300.0,20.56,20.5688,20.4979,20.5068,130300.0
2014-05-27 14:15:00,23.14,23.14,23.09,23.09,92200.0,20.5068,20.5068,20.4625,20.4625,92200.0
2014-05-27 14:20:00,23.09,23.16,23.09,23.12,38600.0,20.4625,20.5245,20.4625,20.4891,38600.0
2014-05-27 14:25:00,23.12,23.16,23.12,23.14,29400.0,20.4891,20.5245,20.4891,20.5068,29400.0
2014-05-27 14:30:00,23.14,23.15,23.12,23.12,17100.0,20.5068,20.5157,20.4891,20.4891,17100.0
2014-05-27 14:35:00,23.12,23.14,23.12,23.13,35100.0,20.4891,20.5068,20.4891,20.4979,35100.0
2014-05-27 14:40:00,23.13,23.13,23.12,23.12,27100.0,20.4979,20.4979,20.4891,20.4891,27100.0
2014-05-27 14:45:00,23.12,23.13,23.12,23.13,24600.0,20.4891,20.4979,20.4891,20.4979,24600.0
2014-05-27 14:50:00,23.12,23.15,23.12,23.12,70700.0,20.4891,20.5157,20.4891,20.4891,70700.0
2014-05-27 14:55:00,23.13,23.15,23.11,23.14,69800.0,20.4979,20.5157,20.4802,20.5068,69800.0
2014-05-27 15:00:00,23.15,23.17,23.14,23.17,38800.0,20.5157,20.5334,20.5068,20.5334,38800.0
2014-05-27 15:05:00,23.17,23.17,23.15,23.17,97000.0,20.5334,20.5334,20.5157,20.5334,97000.0
2014-05-27 15:10:00,23.17,23.17,23.14,23.15,89000.0,20.5334,20.5334,20.5068,20.5157,89000.0
2014-05-27 15:15:00,23.14,23.18,23.14,23.18,70000.0,20.5068,20.5422,20.5068,20.5422,70000.0
2014-05-27 15:20:00,23.17,23.18,23.17,23.18,30500.0,20.5334,20.5422,20.5334,20.5422,30500.0
2014-05-27 15:25:00,23.18,23.18,23.17,23.18,23000.0,20.5422,20.5422,20.5334,20.5422,23000.0
2014-05-27 15:30:00,23.17,23.18,23.17,23.18,42500.0,20.5334,20.5422,20.5334,20.5422,42500.0
2014-05-27 15:35:00,23.17,23.18,23.16,23.16,91800.0,20.5334,20.5422,20.5245,20.5245,91800.0
2014-05-27 15:40:00,23.17,23.17,23.15,23.16,190000.0,20.5334,20.5334,20.5157,20.5245,190000.0
2014-05-27 15:45:00,23.16,23.16,23.13,23.14,268700.0,20.5245,20.5245,20.4979,20.5068,268700.0
2014-05-27 15:50:00,23.13,23.14,23.13,23.14,145400.0,20.4979,20.5068,20.4979,20.5068,145400.0
2014-05-27 15:55:00,23.13,23.14,23.12,23.14,384200.0,20.4979,20.5068,20.4891,20.5068,384200.0
2014-05-28 09:30:00,23.45,23.72,23.45,23.56,254400.0,20.7815,21.0208,20.7815,20.879,254400.0
2014-05-28 09:35:00,23.56,23.56,23.32,23.47,129600.0,20.879,20.879,20.6663,20.7992,129600.0
2014-05-28 09:40:00,23.47,23.61,23.39,23.58,109900.0,20.7992,20.9233,20.7283,20.8967,109900.0
2014-05-28 09:45:00,23.58,23.64,23.44,23.45,121700.0,20.8967,20.9499,20.7727,20.7815,121700.0
2014-05-28 09:50:00,23.45,23.52,23.42,23.51,95800.0,20.7815,20.8436,20.7549,20.8347,95800.0
2014-05-28 09:55:00,23.5,23.5,23.44,23.46,48300.0,20.8258,20.8258,20.7727,20.7904,48300.0
2014-05-28 10:00:00,23.46,23.47,23.38,23.46,57800.0,20.7904,20.7992,20.7195,20.7904,57800.0
2014-05-28 10:05:00,23.45,23.51,23.44,23.48,47300.0,20.7815,20.8347,20.7727,20.8081,47300.0
2014-05-28 10:10:00,23.47,23.47,23.38,23.38,46600.0,20.7992,20.7992,20.7195,20.7195,46600.0
2014-05-28 10:15:00,23.38,23.39,23.34,23.35,61500.0,20.7195,20.7283,20.684,20.6929,61500.0
2014-05-28 10:20:00,23.34,23.38,23.3,23.34,28000.0,20.684,20.7195,20.6486,20.684,28000.0
2014-05-28 10:25:00,23.34,23.45,23.33,23.41,53500.0,20.684,20.7815,20.6752,20.7461,53500.0
2014-05-28 10:30:00,23.42,23.42,23.34,23.35,35400.0,20.7549,20.7549,20.684,20.6929,35400.0
2014-05-28 10:35:00,23.35,23.35,23.28,23.3,88700.0,20.6929,20.6929,20.6309,20.6486,88700.0
2014-05-28 10:40:00,23.3,23.32,23.26,23.26,37700.0,20.6486,20.6663,20.6131,20.6131,37700.0
2014-05-28 10:45:00,23.27,23.28,23.24,23.26,46900.0,20.622,20.6309,20.5954,20.6131,46900.0
2014-05-28 10:50:00,23.26,23.3,23.21,23.22,49500.0,20.6131,20.6486,20.5688,20.5777,49500.0
2014-05-28 10:55:00,23.22,23.28,23.19,23.28,47500.0,20.5777,20.6309,20.5511,20.6309,47500.0
2014-05-28 11:00:00,23.27,23.31,23.25,23.27,110800.0,20.622,20.6575,20.6043,20.622,110800.0
2014-05-28 11:05:00,23.28,23.31,23.27,23.28,30000.0,20.6309,20.6575,20.622,20.6309,30000.0
2014-05-28 11:10:00,23.28,23.28,23.2,23.2,60100.0,20.6309,20.6309,20.56,20.56,60100.0
2014-05-28 11:15:00,23.21,23.22,23.2,23.2,49400.0,20.5688,20.5777,20.56,20.56,49400.0
2014-05-28 11:20:00,23.2,23.2,23.17,23.18,54200.0,20.56,20.56,20.5334,20.5422,54200.0
2014-05-28 11:25:00,23.19,23.19,23.17,23.19,32700.0,20.5511,20.5511,20.5334,20.5511,32700.0
2014-05-28 11:30:00,23.19,23.2,23.16,23.17,41900.0,20.5511,20.56,20.5245,20.5334,41900.0
2014-05-28 11:35:00,23.17,23.18,23.15,23.15,41100.0,20.5334,20.5422,20.5157,20.5157,41100.0
2014-05-28 11:40:00,23.16,23.18,23.13,23.18,40500.0,20.5245,20.5422,20.4979,20.5422,40500.0
2014-05-28 11:45:00,23.18,23.23,23.17,23.21,38500.0,20.5422,20.5866,20.5334,20.5688,38500.0
2014-05-28 11:50:00,23.21,23.22,23.2,23.22,19400.0,20.5688,20.5777,20.56,20.5777,19400.0
2014-05-28 11:55:00,23.22,23.24,23.18,23.24,50100.0,20.5777,20.5954,20.5422,20.5954,50100.0
2014-05-28 12:00:00,23.24,23.32,23.24,23.32,53300.0,20.5954,20.6663,20.5954,20.6663,53300.0
2014-05-28 12:05:00,23.31,23.35,23.31,23.34,33200.0,20.6575,20.6929,20.6575,20.684,33200.0
2014-05-28 12:10:00,23.34,23.39,23.33,23.39,35100.0,20.684,20.7283,20.6752,20.7283,35100.0
2014-05-28 12:15:00,23.38,23.38,23.33,23.34,29500.0,20.7195,20.7195,20.6752,20.684,29500.0
2014-05-28 12:20:00,23.34,23.34,23.3,23.3,32600.0,20.684,20.684,20.6486,20.6486,32600.0
2014-05-28 12:25:00,23.3,23.32,23.27,23.29,31400.0,20.6486,20.6663,20.622,20.6397,31400.0
2014-05-28 12:30:00,23.3,23.33,23.29,23.3,17000.0,20.6486,20.6752,20.6397,20.6486,17000.0
2014-05-28 12:35:00,23.3,23.31,23.29,23.31,21400.0,20.6486,20.6575,20.6397,20.6575,21400.0
2014-05-28 12:40:00,23.3,23.31,23.28,23.28,15900.0,20.6486,20.6575,20.6309,20.6309,15900.0
2014-05-28 12:45:00,23.29,23.31,23.29,23.29,25800.0,20.6397,20.6575,20.6397,20.6397,25800.0
2014-05-28 12:50:00,23.29,23.29,23.25,23.28,13500.0,20.6397,20.6397,20.6043,20.6309,13500.0
2014-05-28 12:55:00,23.28,23.28,23.25,23.26,11700.0,20.6309,20.6309,20.6043,20.6131,11700.0
2014-05-28 13:00:00,23.26,23.28,23.24,23.27,18900.0,20.6131,20.6309,20.5954,20.622,18900.0
2014-05-28 13:05:00,23.27,23.31,23.27,23.31,34300.0,20.622,20.6575,20.622,20.6575,34300.0
2014-05-28 13:10:00,23.31,23.31,23.29,23.3,15300.0,20.6575,20.6575,20.6397,20.6486,15300.0
2014-05-28 13:15:00,23.29,23.3,23.29,23.3,6300.0,20.6397,20.6486,20.6397,20.6486,6300.0
2014-05-28 13:20:00,23.3,23.33,23.27,23.27,109600.0,20.6486,20.6752,20.622,20.622,109600.0
2014-05-28 13:25:00,23.27,23.3,23.27,23.29,18200.0,20.622,20.6486,20.622,20.6397,18200.0
2014-05-28 13:30:00,23.29,23.32,23.28,23.3,26100.0,20.6397,20.6663,20.6309,20.6486,26100.0
2014-05-28 13:35:00,23.29,23.31,23.28,23.3,15100.0,20.6397,20.6575,20.6309,20.6486,15100.0
2014-05-28 13:40:00,23.3,23.34,23.29,23.34,15900.0,20.6486,20.684,20.6397,20.684,15900.0
2014-05-28 13:45:00,23.34,23.37,23.34,23.37,34000.0,20.684,20.7106,20.684,20.7106,34000.0
2014-05-28 13:50:00,23.38,23.4,23.35,23.35,66400.0,20.7195,20.7372,20.6929,20.6929,66400.0
2014-05-28 13:55:00,23.35,23.38,23.35,23.36,29300.0,20.6929,20.7195,20.6929,20.7018,29300.0
2014-05-28 14:00:00,23.36,23.38,23.33,23.33,71200.0,20.7018,20.7195,20.6752,20.6752,71200.0
2014-05-28 14:05:00,23.33,23.33,23.3,23.31,30800.0,20.6752,20.6752,20.6486,20.6575,30800.0
2014-05-28 14:10:00,23.3,23.32,23.29,23.31,25400.0,20.6486,20.6663,20.6397,20.6575,25400.0
2014-05-28 14:15:00,23.3,23.33,23.28,23.3,102400.0,20.6486,20.6752,20.6309,20.6486,102400.0
2014-05-28 14:20:00,23.3,23.32,23.29,23.3,46300.0,20.6486,20.6663,20.6397,20.6486,46300.0
2014-05-28 14:25:00,23.31,23.31,23.29,23.31,33900.0,20.6575,20.6575,20.6397,20.6575,33900.0
2014-05-28 14:30:00,23.3,23.32,23.29,23.29,30000.0,20.6486,20.6663,20.6397,20.6397,30000.0
2014-05-28 14:35:00,23.28,23.29,23.25,23.27,135700.0,20.6309,20.6397,20.6043,20.622,135700.0
2014-05-28 14:40:00,23.27,23.27,23.23,23.25,77300.0,20.622,20.622,20.5866,20.6043,77300.0
2014-05-28 14:45:00,23.25,23.31,23.24,23.29,77700.0,20.6043,20.6575,20.5954,20.6397,77700.0
2014-05-28 14:50:00,23.29,23.37,23.29,23.36,60200.0,20.6397,20.7106,20.6397,20.7018,60200.0
2014-05-28 14:55:00,23.36,23.41,23.36,23.4,115200.0,20.7018,20.7461,20.7018,20.7372,115200.0
2014-05-28 15:00:00,23.4,23.42,23.39,23.4,31000.0,20.7372,20.7549,20.7283,20.7372,31000.0
2014-05-28 15:05:00,23.39,23.44,23.39,23.39,52800.0,20.7283,20.7727,20.7283,20.7283,52800.0
2014-05-28 15:10:00,23.4,23.4,23.39,23.39,14600.0,20.7372,20.7372,20.7283,20.7283,14600.0
2014-05-28 15:15:00,23.4,23.42,23.39,23.41,64000.0,20.7372,20.7549,20.7283,20.7461,64000.0
2014-05-28 15:20:00,23.42,23.44,23.38,23.39,90300.0,20.7549,20.7727,20.7195,20.7283,90300.0
2014-05-28 15:25:00,23.39,23.39,23.32,23.33,96600.0,20.7283,20.7283,20.6663,20.6752,96600.0
2014-05-28 15:30:00,23.32,23.34,23.32,23.33,35400.0,20.6663,20.684,20.6663,20.6752,35400.0
2014-05-28 15:35:00,23.34,23.34,23.3,23.3,63300.0,20.684,20.684,20.6486,20.6486,63300.0
2014-05-28 15:40:00,23.3,23.36,23.3,23.36,160600.0,20.6486,20.7018,20.6486,20.7018,160600.0
2014-05-28 15:45:00,23.35,23.36,23.32,23.36,274400.0,20.6929,20.7018,20.6663,20.7018,274400.0
2014-05-28 15:50:00,23.35,23.36,23.32,23.32,163700.0,20.6929,20.7018,20.6663,20.6663,163700.0
2014-05-28 15:55:00,23.33,23.35,23.32,23.34,619000.0,20.6752,20.6929,20.6663,20.684,619000.0
2014-05-29 09:30:00,23.68,23.69,23.47,23.62,193100.0,20.9853,20.9942,20.7992,20.9322,193100.0
2014-05-29 09:35:00,23.63,23.89,23.63,23.89,157400.0,20.941,21.1715,20.941,21.1715,157400.0
2014-05-29 09:40:00,23.88,23.98,23.85,23.92,143300.0,21.1626,21.2512,21.136,21.198,143300.0
2014-05-29 09:45:00,23.92,24.01,23.92,24.0,257500.0,21.198,21.2778,21.198,21.2689,257500.0
2014-05-29 09:50:00,24.0,24.05,23.9,23.96,154200.0,21.2689,21.3132,21.1803,21.2335,154200.0
2014-05-29 09:55:00,23.96,23.97,23.9,23.92,79000.0,21.2335,21.2423,21.1803,21.198,79000.0
2014-05-29 10:00:00,23.93,23.94,23.67,23.67,255100.0,21.2069,21.2158,20.9765,20.9765,255100.0
2014-05-29 10:05:00,23.68,23.71,23.55,23.68,123300.0,20.9853,21.0119,20.8701,20.9853,123300.0
2014-05-29 10:10:00,23.68,23.68,23.48,23.53,134600.0,20.9853,20.9853,20.8081,20.8524,134600.0
2014-05-29 10:15:00,23.53,23.56,23.45,23.48,119800.0,20.8524,20.879,20.7815,20.8081,119800.0
2014-05-29 10:20:00,23.48,23.66,23.48,23.62,106600.0,20.8081,20.9676,20.8081,20.9322,106600.0
2014-05-29 10:25:00,23.62,23.62,23.54,23.58,85700.0,20.9322,20.9322,20.8613,20.8967,85700.0
2014-05-29 10:30:00,23.57,23.62,23.55,23.56,114700.0,20.8879,20.9322,20.8701,20.879,114700.0
2014-05-29 10:35:00,23.57,23.7,23.55,23.7,149800.0,20.8879,21.0031,20.8701,21.0031,149800.0
2014-05-29 10:40:00,23.69,23.72,23.64,23.72,111300.0,20.9942,21.0208,20.9499,21.0208,111300.0
2014-05-29 10:45:00,23.71,23.85,23.71,23.76,125600.0,21.0119,21.136,21.0119,21.0562,125600.0
2014-05-29 10:50:00,23.77,23.83,23.75,23.83,44200.0,21.0651,21.1183,21.0474,21.1183,44200.0
2014-05-29 10:55:00,23.83,23.84,23.8,23.83,51900.0,21.1183,21.1271,21.0917,21.1183,51900.0
2014-05-29 11:00:00,23.82,23.83,23.7,23.74,55600.0,21.1094,21.1183,21.0031,21.0385,55600.0
2014-05-29 11:05:00,23.73,23.74,23.67,23.73,39500.0,21.0297,21.0385,20.9765,21.0297,39500.0
2014-05-29 11:10:00,23.73,23.73,23.66,23.67,52200.0,21.0297,21.0297,20.9676,20.9765,52200.0
2014-05-29 11:15:00,23.67,23.7,23.63,23.69,51200.0,20.9765,21.0031,20.941,20.9942,51200.0
2014-05-29 11:20:00,23.7,23.72,23.67,23.7,47200.0,21.0031,21.0208,20.9765,21.0031,47200.0
2014-05-29 11:25:00,23.7,23.79,23.7,23.71,72300.0,21.0031,21.0828,21.0031,21.0119,72300.0
2014-05-29 11:30:00,23.71,23.78,23.71,23.78,44600.0,21.0119,21.074,21.0119,21.074,44600.0
2014-05-29 11:35:00,23.78,23.82,23.77,23.81,71200.0,21.074,21.1094,21.0651,21.1006,71200.0
2014-05-29 11:40:00,23.8,23.83,23.79,23.82,43500.0,21.0917,21.1183,21.0828,21.1094,43500.0
2014-05-29 11:45:00,23.83,23.84,23.79,23.8,41900.0,21.1183,21.1271,21.0828,21.0917,41900.0
2014-05-29 11:50:00,23.8,23.8,23.77,23.78,33700.0,21.0917,21.0917,21.0651,21.074,33700.0
2014-05-29 11:55:00,23.78,23.78,23.73,23.77,38900.0,21.074,21.074,21.0297,21.0651,38900.0
2014-05-29 12:00:00,23.77,23.8,23.77,23.79,33400.0,21.0651,21.0917,21.0651,21.0828,33400.0
2014-05-29 12:05:00,23.79,23.81,23.78,23.79,23100.0,21.0828,21.1006,21.074,21.0828,23100.0
2014-05-29 12:10:00,23.8,23.8,23.75,23.75,41000.0,21.0917,21.0917,21.0474,21.0474,41000.0
2014-05-29 12:15:00,23.76,23.77,23.73,23.77,26000.0,21.0562,21.0651,21.0297,21.0651,26000.0
2014-05-29 12:20:00,23.77,23.78,23.75,23.75,36100.0,21.0651,21.074,21.0474,21.0474,36100.0
2014-05-29 12:25:00,23.76,23.76,23.7,23.74,35300.0,21.0562,21.0562,21.0031,21.0385,35300.0
2014-05-29 12:30:00,23.74,23.75,23.73,23.75,15600.0,21.0385,21.0474,21.0297,21.0474,15600.0
2014-05-29 12:35:00,23.75,23.75,23.69,23.7,45000.0,21.0474,21.0474,20.9942,21.0031,45000.0
2014-05-29 12:40:00,23.71,23.74,23.7,23.74,27500.0,21.0119,21.0385,21.0031,21.0385,27500.0
2014-05-29 12:45:00,23.74,23.77,23.73,23.77,16000.0,21.0385,21.0651,21.0297,21.0651,16000.0
2014-05-29 12:50:00,23.76,23.78,23.73,23.74,37400.0,21.0562,21.074,21.0297,21.0385,37400.0
2014-05-29 12:55:00,23.74,23.74,23.68,23.73,28400.0,21.0385,21.0385,20.9853,21.0297,28400.0
2014-05-29 13:00:00,23.73,23.77,23.72,23.77,39700.0,21.0297,21.0651,21.0208,21.0651,39700.0
2014-05-29 13:05:00,23.77,23.8,23.75,23.79,78400.0,21.0651,21.0917,21.0474,21.0828,78400.0
2014-05-29 13:10:00,23.79,23.79,23.76,23.77,48300.0,21.0828,21.0828,21.0562,21.0651,48300.0
2014-05-29 13:15:00,23.78,23.83,23.77,23.83,214800.0,21.074,21.1183,21.0651,21.1183,214800.0
2014-05-29 13:20:00,23.82,23.83,23.77,23.77,36500.0,21.1094,21.1183,21.0651,21.0651,36500.0
2014-05-29 13:25:00,23.77,23.78,23.73,23.78,54100.0,21.0651,21.074,21.0297,21.074,54100.0
2014-05-29 13:30:00,23.78,23.8,23.78,23.79,45100.0,21.074,21.0917,21.074,21.0828,45100.0
2014-05-29 13:35:00,23.79,23.8,23.78,23.79,31100.0,21.0828,21.0917,21.074,21.0828,31100.0
2014-05-29 13:40:00,23.8,23.81,23.78,23.81,49200.0,21.0917,21.1006,21.074,21.1006,49200.0
2014-05-29 13:45:00,23.81,23.85,23.8,23.85,52500.0,21.1006,21.136,21.0917,21.136,52500.0
2014-05-29 13:50:00,23.85,23.87,23.84,23.85,49300.0,21.136,21.1537,21.1271,21.136,49300.0
2014-05-29 13:55:00,23.85,23.85,23.81,23.81,30400.0,21.136,21.136,21.1006,21.1006,30400.0
2014-05-29 14:00:00,23.81,23.82,23.8,23.81,38800.0,21.1006,21.1094,21.0917,21.1006,38800.0
2014-05-29 14:05:00,23.81,23.83,23.8,23.83,58800.0,21.1006,21.1183,21.0917,21.1183,58800.0
2014-05-29 14:10:00,23.82,23.83,23.82,23.82,10600.0,21.1094,21.1183,21.1094,21.1094,10600.0
2014-05-29 14:15:00,23.82,23.86,23.82,23.86,81000.0,21.1094,21.1449,21.1094,21.1449,81000.0
2014-05-29 14:20:00,23.85,23.88,23.85,23.87,44500.0,21.136,21.1626,21.136,21.1537,44500.0
2014-05-29 14:25:00,23.86,23.89,23.86,23.89,60000.0,21.1449,21.1715,21.1449,21.1715,60000.0
2014-05-29 14:30:00,23.88,23.97,23.88,23.96,126300.0,21.1626,21.2423,21.1626,21.2335,126300.0
2014-05-29 14:35:00,23.96,23.99,23.93,23.98,111400.0,21.2335,21.2601,21.2069,21.2512,111400.0
2014-05-29 14:40:00,23.98,23.99,23.91,23.91,60900.0,21.2512,21.2601,21.1892,21.1892,60900.0
2014-05-29 14:45:00,23.91,23.95,23.91,23.92,52100.0,21.1892,21.2246,21.1892,21.198,52100.0
2014-05-29 14:50:00,23.93,23.94,23.92,23.94,27400.0,21.2069,21.2158,21.198,21.2158,27400.0
2014-05-29 14:55:00,23.94,23.96,23.93,23.94,45800.0,21.2158,21.2335,21.2069,21.2158,45800.0
2014-05-29 15:00:00,23.95,23.97,23.94,23.97,35500.0,21.2246,21.2423,21.2158,21.2423,35500.0
2014-05-29 15:05:00,23.97,23.97,23.93,23.93,53300.0,21.2423,21.2423,21.2069,21.2069,53300.0
2014-05-29 15:10:00,23.93,23.93,23.87,23.87,61200.0,21.2069,21.2069,21.1537,21.1537,61200.0
2014-05-29 15:15:00,23.87,23.88,23.86,23.87,47100.0,21.1537,21.1626,21.1449,21.1537,47100.0
2014-05-29 15:20:00,23.88,23.92,23.87,23.92,69000.0,21.1626,21.198,21.1537,21.198,69000.0
2014-05-29 15:25:00,23.92,23.95,23.92,23.95,41100.0,21.198,21.2246,21.198,21.2246,41100.0
2014-05-29 15:30:00,23.95,23.95,23.92,23.93,109100.0,21.2246,21.2246,21.198,21.2069,109100.0
2014-05-29 15:35:00,23.93,23.93,23.91,23.92,90900.0,21.2069,21.2069,21.1892,21.198,90900.0
2014-05-29 15:40:00,23.93,23.93,23.91,23.91,126300.0,21.2069,21.2069,21.1892,21.1892,126300.0
2014-05-29 15:45:00,23.91,23.92,23.89,23.91,182400.0,21.1892,21.198,21.1715,21.1892,182400.0
2014-05-29 15:50:00,23.91,23.92,23.85,23.87,479200.0,21.1892,21.198,21.136,21.1537,479200.0
2014-05-29 15:55:00,23.87,23.89,23.87,23.89,271500.0,21.1537,21.1715,21.1537,21.1715,271500.0
2014-05-30 09:30:00,23.83,23.91,23.8,23.81,104800.0,21.1183,21.1892,21.0917,21.1006,104800.0
2014-05-30 09:35:00,23.83,23.83,23.61,23.66,129300.0,21.1183,21.1183,20.9233,20.9676,129300.0
2014-05-30 09:40:00,23.65,23.71,23.57,23.64,58600.0,20.9588,21.0119,20.8879,20.9499,58600.0
2014-05-30 09:45:00,23.63,23.77,23.63,23.75,73800.0,20.941,21.0651,20.941,21.0474,73800.0
2014-05-30 09:50:00,23.75,23.89,23.72,23.89,51800.0,21.0474,21.1715,21.0208,21.1715,51800.0
2014-05-30 09:55:00,23.88,23.94,23.79,23.92,140600.0,21.1626,21.2158,21.0828,21.198,140600.0
2014-05-30 10:00:00,23.93,23.98,23.9,23.96,76900.0,21.2069,21.2512,21.1803,21.2335,76900.0
2014-05-30 10:05:00,23.95,23.95,23.86,23.93,116400.0,21.2246,21.2246,21.1449,21.2069,116400.0
2014-05-30 10:10:00,23.93,23.98,23.92,23.95,51900.0,21.2069,21.2512,21.198,21.2246,51900.0
2014-05-30 10:15:00,23.95,23.99,23.87,23.87,68000.0,21.2246,21.2601,21.1537,21.1537,68000.0
2014-05-30 10:20:00,23.86,23.88,23.8,23.88,36200.0,21.1449,21.1626,21.0917,21.1626,36200.0
2014-05-30 10:25:00,23.88,23.95,23.88,23.89,47200.0,21.1626,21.2246,21.1626,21.1715,47200.0
2014-05-30 10:30:00,23.89,23.89,23.82,23.82,22200.0,21.1715,21.1715,21.1094,21.1094,22200.0
2014-05-30 10:35:00,23.81,23.81,23.75,23.78,37300.0,21.1006,21.1006,21.0474,21.074,37300.0
2014-05-30 10:40:00,23.77,23.77,23.72,23.74,38500.0,21.0651,21.0651,21.0208,21.0385,38500.0
2014-05-30 10:45:00,23.73,23.74,23.7,23.72,19000.0,21.0297,21.0385,21.0031,21.0208,19000.0
2014-05-30 10:50:00,23.73,23.85,23.73,23.83,37000.0,21.0297,21.136,21.0297,21.1183,37000.0
2014-05-30 10:55:00,23.84,23.86,23.83,23.83,45500.0,21.1271,21.1449,21.1183,21.1183,45500.0
2014-05-30 11:00:00,23.83,23.86,23.81,23.81,17900.0,21.1183,21.1449,21.1006,21.1006,17900.0
2014-05-30 11:05:00,23.81,23.84,23.79,23.79,22600.0,21.1006,21.1271,21.0828,21.0828,22600.0
2014-05-30 11:10:00,23.79,23.83,23.79,23.81,11600.0,21.0828,21.1183,21.0828,21.1006,11600.0
2014-05-30 11:15:00,23.81,23.82,23.79,23.8,15500.0,21.1006,21.1094,21.0828,21.0917,15500.0
2014-05-30 11:20:00,23.8,23.84,23.78,23.82,35100.0,21.0917,21.1271,21.074,21.1094,35100.0
2014-05-30 11:25:00,23.81,23.81,23.77,23.78,11700.0,21.1006,21.1006,21.0651,21.074,11700.0
2014-05-30 11:30:00,23.78,23.8,23.75,23.75,15100.0,21.074,21.0917,21.0474,21.0474,15100.0
2014-05-30 11:35:00,23.75,23.77,23.73,23.76,39700.0,21.0474,21.0651,21.0297,21.0562,39700.0
2014-05-30 11:40:00,23.77,23.77,23.72,23.75,12800.0,21.0651,21.0651,21.0208,21.0474,12800.0
2014-05-30 11:45:00,23.75,23.78,23.73,23.74,24200.0,21.0474,21.074,21.0297,21.0385,24200.0
2014-05-30 11:50:00,23.75,23.76,23.72,23.73,27400.0,21.0474,21.0562,21.0208,21.0297,27400.0
2014-05-30 11:55:00,23.73,23.73,23.71,23.71,15900.0,21.0297,21.0297,21.0119,21.0119,15900.0
2014-05-30 12:00:00,23.72,23.73,23.71,23.71,24600.0,21.0208,21.0297,21.0119,21.0119,24600.0
2014-05-30 12:05:00,23.71,23.72,23.69,23.69,15000.0,21.0119,21.0208,20.9942,20.9942,15000.0
2014-05-30 12:10:00,23.69,23.69,23.66,23.67,23900.0,20.9942,20.9942,20.9676,20.9765,23900.0
2014-05-30 12:15:00,23.66,23.71,23.66,23.71,19900.0,20.9676,21.0119,20.9676,21.0119,19900.0
2014-05-30 12:20:00,23.7,23.72,23.7,23.7,24300.0,21.0031,21.0208,21.0031,21.0031,24300.0
2014-05-30 12:25:00,23.69,23.69,23.67,23.67,17300.0,20.9942,20.9942,20.9765,20.9765,17300.0
2014-05-30 12:30:00,23.67,23.68,23.64,23.65,25800.0,20.9765,20.9853,20.9499,20.9588,25800.0
2014-05-30 12:35:00,23.65,23.67,23.64,23.64,16800.0,20.9588,20.9765,20.9499,20.9499,16800.0
2014-05-30 12:40:00,23.63,23.65,23.62,23.64,17100.0,20.941,20.9588,20.9322,20.9499,17100.0
2014-05-30 12:45:00,23.64,23.67,23.63,23.67,17700.0,20.9499,20.9765,20.941,20.9765,17700.0
2014-05-30 12:50:00,23.68,23.69,23.65,23.65,15200.0,20.9853,20.9942,20.9588,20.9588,15200.0
2014-05-30 12:55:00,23.66,23.71,23.66,23.7,28200.0,20.9676,21.0119,20.9676,21.0031,28200.0
2014-05-30 13:00:00,23.7,23.76,23.7,23.75,35000.0,21.0031,21.0562,21.0031,21.0474,35000.0
2014-05-30 13:05:00,23.75,23.76,23.74,23.75,13100.0,21.0474,21.0562,21.0385,21.0474,13100.0
2014-05-30 13:10:00,23.75,23.76,23.75,23.75,6700.0,21.0474,21.0562,21.0474,21.0474,6700.0
2014-05-30 13:15:00,23.75,23.75,23.72,23.73,12600.0,21.0474,21.0474,21.0208,21.0297,12600.0
2014-05-30 13:20:00,23.72,23.75,23.72,23.75,15800.0,21.0208,21.0474,21.0208,21.0474,15800.0
2014-05-30 13:25:00,23.75,23.77,23.72,23.77,18300.0,21.0474,21.0651,21.0208,21.0651,18300.0
2014-05-30 13:30:00,23.76,23.77,23.73,23.77,13700.0,21.0562,21.0651,21.0297,21.0651,13700.0
2014-05-30 13:35:00,23.77,23.77,23.73,23.76,10300.0,21.0651,21.0651,21.0297,21.0562,10300.0
2014-05-30 13:40:00,23.76,23.77,23.74,23.75,19300.0,21.0562,21.0651,21.0385,21.0474,19300.0
2014-05-30 13:45:00,23.75,23.79,23.75,23.77,15500.0,21.0474,21.0828,21.0474,21.0651,15500.0
2014-05-30 13:50:00,23.77,23.77,23.75,23.77,12200.0,21.0651,21.0651,21.0474,21.0651,12200.0
2014-05-30 13:55:00,23.77,23.77,23.74,23.74,7500.0,21.0651,21.0651,21.0385,21.0385,7500.0
2014-05-30 14:00:00,23.74,23.74,23.71,23.71,11700.0,21.0385,21.0385,21.0119,21.0119,11700.0
2014-05-30 14:05:00,23.71,23.73,23.71,23.73,26800.0,21.0119,21.0297,21.0119,21.0297,26800.0
2014-05-30 14:10:00,23.73,23.73,23.71,23.72,22400.0,21.0297,21.0297,21.0119,21.0208,22400.0
2014-05-30 14:15:00,23.73,23.73,23.71,23.72,20500.0,21.0297,21.0297,21.0119,21.0208,20500.0
2014-05-30 14:20:00,23.72,23.73,23.71,23.73,30100.0,21.0208,21.0297,21.0119,21.0297,30100.0
2014-05-30 14:25:00,23.73,23.74,23.72,23.74,9100.0,21.0297,21.0385,21.0208,21.0385,9100.0
2014-05-30 14:30:00,23.74,23.74,23.72,23.73,12000.0,21.0385,21.0385,21.0208,21.0297,12000.0
2014-05-30 14:35:00,23.73,23.74,23.72,23.73,14800.0,21.0297,21.0385,21.0208,21.0297,14800.0
2014-05-30 14:40:00,23.73,23.73,23.71,23.72,39800.0,21.0297,21.0297,21.0119,21.0208,39800.0
2014-05-30 14:45:00,23.71,23.73,23.7,23.7,11500.0,21.0119,21.0297,21.0031,21.0031,11500.0
2014-05-30 14:50:00,23.71,23.71,23.69,23.71,19200.0,21.0119,21.0119,20.9942,21.0119,19200.0
2014-05-30 14:55:00,23.71,23.72,23.69,23.69,23900.0,21.0119,21.0208,20.9942,20.9942,23900.0
2014-05-30 15:00:00,23.7,23.7,23.68,23.69,10300.0,21.0031,21.0031,20.9853,20.9942,10300.0
2014-05-30 15:05:00,23.69,23.69,23.68,23.69,39800.0,20.9942,20.9942,20.9853,20.9942,39800.0
2014-05-30 15:10:00,23.69,23.69,23.68,23.69,12700.0,20.9942,20.9942,20.9853,20.9942,12700.0
2014-05-30 15:15:00,23.69,23.69,23.67,23.68,33000.0,20.9942,20.9942,20.9765,20.9853,33000.0
2014-05-30 15:20:00,23.68,23.7,23.67,23.67,31400.0,20.9853,21.0031,20.9765,20.9765,31400.0
2014-05-30 15:25:00,23.68,23.68,23.66,23.68,22800.0,20.9853,20.9853,20.9676,20.9853,22800.0
2014-05-30 15:30:00,23.67,23.69,23.67,23.69,29100.0,20.9765,20.9942,20.9765,20.9942,29100.0
2014-05-30 15:35:00,23.69,23.71,23.68,23.69,74200.0,20.9942,21.0119,20.9853,20.9942,74200.0
2014-05-30 15:40:00,23.69,23.69,23.67,23.68,66900.0,20.9942,20.9942,20.9765,20.9853,66900.0
2014-05-30 15:45:00,23.68,23.7,23.65,23.66,178700.0,20.9853,21.0031,20.9588,20.9676,178700.0
2014-05-30 15:50:00,23.65,23.67,23.65,23.66,149500.0,20.9588,20.9765,20.9588,20.9676,149500.0
2014-05-30 15:55:00,23.65,23.69,23.65,23.69,212500.0,20.9588,20.9942,20.9588,20.9942,212500.0
2014-06-02 09:30:00,23.69,23.8,23.69,23.8,91700.0,20.9942,21.0917,20.9942,21.0917,91700.0
2014-06-02 09:35:00,23.8,23.8,23.74,23.8,51100.0,21.0917,21.0917,21.0385,21.0917,51100.0
2014-06-02 09:40:00,23.81,23.84,23.77,23.79,54400.0,21.1006,21.1271,21.0651,21.0828,54400.0
2014-06-02 09:45:00,23.78,23.8,23.73,23.73,32100.0,21.074,21.0917,21.0297,21.0297,32100.0
2014-06-02 09:50:00,23.75,23.84,23.74,23.83,27300.0,21.0474,21.1271,21.0385,21.1183,27300.0
2014-06-02 09:55:00,23.83,23.88,23.8,23.8,33600.0,21.1183,21.1626,21.0917,21.0917,33600.0
2014-06-02 10:00:00,23.8,23.8,23.75,23.75,31800.0,21.0917,21.0917,21.0474,21.0474,31800.0
2014-06-02 10:05:00,23.75,23.75,23.69,23.7,44500.0,21.0474,21.0474,20.9942,21.0031,44500.0
2014-06-02 10:10:00,23.7,23.75,23.7,23.74,41600.0,21.0031,21.0474,21.0031,21.0385,41600.0
2014-06-02 10:15:00,23.75,23.75,23.69,23.69,68900.0,21.0474,21.0474,20.9942,20.9942,68900.0
2014-06-02 10:20:00,23.7,23.7,23.63,23.63,31700.0,21.0031,21.0031,20.941,20.941,31700.0
2014-06-02 10:25:00,23.63,23.67,23.61,23.66,23300.0,20.941,20.9765,20.9233,20.9676,23300.0
2014-06-02 10:30:00,23.66,23.68,23.63,23.63,31400.0,20.9676,20.9853,20.941,20.941,31400.0
2014-06-02 10:35:00,23.64,23.66,23.64,23.64,14300.0,20.9499,20.9676,20.9499,20.9499,14300.0
2014-06-02 10:40:00,23.65,23.65,23.59,23.6,39400.0,20.9588,20.9588,20.9056,20.9145,39400.0
2014-06-02 10:45:00,23.61,23.65,23.6,23.64,50000.0,20.9233,20.9588,20.9145,20.9499,50000.0
2014-06-02 10:50:00,23.65,23.68,23.63,23.64,35100.0,20.9588,20.9853,20.941,20.9499,35100.0
2014-06-02 10:55:00,23.65,23.65,23.62,23.64,48500.0,20.9588,20.9588,20.9322,20.9499,48500.0
2014-06-02 11:00:00,23.64,23.65,23.61,23.65,34700.0,20.9499,20.9588,20.9233,20.9588,34700.0
2014-06-02 11:05:00,23.65,23.68,23.64,23.67,35400.0,20.9588,20.9853,20.9499,20.9765,35400.0
2014-06-02 11:10:00,23.67,23.69,23.67,23.68,18100.0,20.9765,20.9942,20.9765,20.9853,18100.0
2014-06-02 11:15:00,23.68,23.69,23.66,23.69,21000.0,20.9853,20.9942,20.9676,20.9942,21000.0
2014-06-02 11:20:00,23.69,23.69,23.67,23.68,22100.0,20.9942,20.9942,20.9765,20.9853,22100.0
2014-06-02 11:25:00,23.67,23.71,23.67,23.7,27700.0,20.9765,21.0119,20.9765,21.0031,27700.0
2014-06-02 11:30:00,23.7,23.7,23.67,23.68,15900.0,21.0031,21.0031,20.9765,20.9853,15900.0
2014-06-02 11:35:00,23.69,23.7,23.67,23.7,10300.0,20.9942,21.0031,20.9765,21.0031,10300.0
2014-06-02 11:40:00,23.69,23.71,23.69,23.69,9300.0,20.9942,21.0119,20.9942,20.9942,9300.0
2014-06-02 11:45:00,23.69,23.71,23.68,23.71,16900.0,20.9942,21.0119,20.9853,21.0119,16900.0
2014-06-02 11:50:00,23.71,23.73,23.71,23.73,16200.0,21.0119,21.0297,21.0119,21.0297,16200.0
2014-06-02 11:55:00,23.72,23.73,23.7,23.71,24200.0,21.0208,21.0297,21.0031,21.0119,24200.0
2014-06-02 12:00:00,23.71,23.72,23.69,23.71,9700.0,21.0119,21.0208,20.9942,21.0119,9700.0
2014-06-02 12:05:00,23.7,23.7,23.67,23.67,22700.0,21.0031,21.0031,20.9765,20.9765,22700.0
2014-06-02 12:10:00,23.67,23.67,23.65,23.65,7300.0,20.9765,20.9765,20.9588,20.9588,7300.0
2014-06-02 12:15:00,23.65,23.67,23.65,23.66,15800.0,20.9588,20.9765,20.9588,20.9676,15800.0
2014-06-02 12:20:00,23.65,23.67,23.64,23.67,26100.0,20.9588,20.9765,20.9499,20.9765,26100.0
2014-06-02 12:25:00,23.67,23.68,23.64,23.67,11700.0,20.9765,20.9853,20.9499,20.9765,11700.0
2014-06-02 12:30:00,23.68,23.69,23.66,23.67,9500.0,20.9853,20.9942,20.9676,20.9765,9500.0
2014-06-02 12:35:00,23.66,23.7,23.66,23.69,10700.0,20.9676,21.0031,20.9676,20.9942,10700.0
2014-06-02 12:40:00,23.69,23.7,23.68,23.7,4200.0,20.9942,21.0031,20.9853,21.0031,4200.0
2014-06-02 12:45:00,23.69,23.7,23.67,23.69,13800.0,20.9942,21.0031,20.9765,20.9942,13800.0
2014-06-02 12:50:00,23.69,23.69,23.67,23.68,4800.0,20.9942,20.9942,20.9765,20.9853,4800.0
2014-06-02 12:55:00,23.68,23.7,23.68,23.69,8100.0,20.9853,21.0031,20.9853,20.9942,8100.0
2014-06-02 13:00:00,23.7,23.72,23.69,23.72,18100.0,21.0031,21.0208,20.9942,21.0208,18100.0
2014-06-02 13:05:00,23.71,23.72,23.69,23.72,16500.0,21.0119,21.0208,20.9942,21.0208,16500.0
2014-06-02 13:10:00,23.71,23.72,23.69,23.7,12500.0,21.0119,21.0208,20.9942,21.0031,12500.0
2014-06-02 13:15:00,23.7,23.73,23.7,23.73,15100.0,21.0031,21.0297,21.0031,21.0297,15100.0
2014-06-02 13:20:00,23.72,23.73,23.71,23.72,10900.0,21.0208,21.0297,21.0119,21.0208,10900.0
2014-06-02 13:25:00,23.73,23.73,23.71,23.72,41900.0,21.0297,21.0297,21.0119,21.0208,41900.0
2014-06-02 13:30:00,23.73,23.73,23.7,23.73,39600.0,21.0297,21.0297,21.0031,21.0297,39600.0
2014-06-02 13:35:00,23.73,23.73,23.68,23.69,34000.0,21.0297,21.0297,20.9853,20.9942,34000.0
2014-06-02 13:40:00,23.7,23.7,23.68,23.68,17100.0,21.0031,21.0031,20.9853,20.9853,17100.0
2014-06-02 13:45:00,23.68,23.71,23.67,23.67,16400.0,20.9853,21.0119,20.9765,20.9765,16400.0
2014-06-02 13:50:00,23.68,23.7,23.67,23.68,10200.0,20.9853,21.0031,20.9765,20.9853,10200.0
2014-06-02 13:55:00,23.67,23.7,23.67,23.7,12300.0,20.9765,21.0031,20.9765,21.0031,12300.0
2014-06-02 14:00:00,23.7,23.73,23.7,23.72,12800.0,21.0031,21.0297,21.0031,21.0208,12800.0
2014-06-02 14:05:00,23.72,23.73,23.72,23.72,9700.0,21.0208,21.0297,21.0208,21.0208,9700.0
2014-06-02 14:10:00,23.73,23.73,23.69,23.73,40000.0,21.0297,21.0297,20.9942,21.0297,40000.0
2014-06-02 14:15:00,23.72,23.73,23.71,23.72,23200.0,21.0208,21.0297,21.0119,21.0208,23200.0
2014-06-02 14:20:00,23.73,23.74,23.71,23.73,59200.0,21.0297,21.0385,21.0119,21.0297,59200.0
2014-06-02 14:25:00,23.73,23.73,23.7,23.71,28100.0,21.0297,21.0297,21.0031,21.0119,28100.0
2014-06-02 14:30:00,23.72,23.74,23.71,23.72,23500.0,21.0208,21.0385,21.0119,21.0208,23500.0
2014-06-02 14:35:00,23.73,23.75,23.73,23.74,23500.0,21.0297,21.0474,21.0297,21.0385,23500.0
2014-06-02 14:40:00,23.73,23.74,23.7,23.73,26200.0,21.0297,21.0385,21.0031,21.0297,26200.0
2014-06-02 14:45:00,23.73,23.74,23.72,23.72,21400.0,21.0297,21.0385,21.0208,21.0208,21400.0
2014-06-02 14:50:00,23.73,23.76,23.73,23.74,27700.0,21.0297,21.0562,21.0297,21.0385,27700.0
2014-06-02 14:55:00,23.75,23.77,23.73,23.76,34700.0,21.0474,21.0651,21.0297,21.0562,34700.0
2014-06-02 15:00:00,23.77,23.79,23.74,23.76,23100.0,21.0651,21.0828,21.0385,21.0562,23100.0
2014-06-02 15:05:00,23.76,23.77,23.74,23.76,46100.0,21.0562,21.0651,21.0385,21.0562,46100.0
2014-06-02 15:10:00,23.76,23.77,23.73,23.73,26800.0,21.0562,21.0651,21.0297,21.0297,26800.0
2014-06-02 15:15:00,23.74,23.79,23.73,23.79,41900.0,21.0385,21.0828,21.0297,21.0828,41900.0
2014-06-02 15:20:00,23.79,23.79,23.75,23.75,15600.0,21.0828,21.0828,21.0474,21.0474,15600.0
2014-06-02 15:25:00,23.75,23.76,23.74,23.74,30500.0,21.0474,21.0562,21.0385,21.0385,30500.0
2014-06-02 15:30:00,23.75,23.79,23.74,23.76,46200.0,21.0474,21.0828,21.0385,21.0562,46200.0
2014-06-02 15:35:00,23.77,23.79,23.76,23.77,45600.0,21.0651,21.0828,21.0562,21.0651,45600.0
2014-06-02 15:40:00,23.76,23.78,23.75,23.75,52200.0,21.0562,21.074,21.0474,21.0474,52200.0
2014-06-02 15:45:00,23.76,23.77,23.74,23.75,51700.0,21.0562,21.0651,21.0385,21.0474,51700.0
2014-06-02 15:50:00,23.75,23.76,23.74,23.74,64300.0,21.0474,21.0562,21.0385,21.0385,64300.0
2014-06-02 15:55:00,23.74,23.75,23.71,23.73,136400.0,21.0385,21.0474,21.0119,21.0297,136400.0
2014-06-03 09:30:00,23.61,23.63,23.54,23.56,93100.0,20.9233,20.941,20.8613,20.879,93100.0
2014-06-03 09:35:00,23.55,23.74,23.55,23.7,44800.0,20.8701,21.0385,20.8701,21.0031,44800.0
2014-06-03 09:40:00,23.7,23.71,23.64,23.71,44400.0,21.0031,21.0119,20.9499,21.0119,44400.0
2014-06-03 09:45:00,23.71,23.71,23.66,23.68,39000.0,21.0119,21.0119,20.9676,20.9853,39000.0
2014-06-03 09:50:00,23.68,23.69,23.63,23.68,36300.0,20.9853,20.9942,20.941,20.9853,36300.0
2014-06-03 09:55:00,23.69,23.72,23.67,23.72,22500.0,20.9942,21.0208,20.9765,21.0208,22500.0
2014-06-03 10:00:00,23.72,23.75,23.7,23.73,44100.0,21.0208,21.0474,21.0031,21.0297,44100.0
2014-06-03 10:05:00,23.74,23.77,23.73,23.77,48200.0,21.0385,21.0651,21.0297,21.0651,48200.0
2014-06-03 10:10:00,23.76,23.81,23.74,23.8,60100.0,21.0562,21.1006,21.0385,21.0917,60100.0
2014-06-03 10:15:00,23.8,23.81,23.67,23.68,51800.0,21.0917,21.1006,20.9765,20.9853,51800.0
2014-06-03 10:20:00,23.68,23.7,23.64,23.7,39000.0,20.9853,21.0031,20.9499,21.0031,39000.0
2014-06-03 10:25:00,23.7,23.71,23.69,23.69,20800.0,21.0031,21.0119,20.9942,20.9942,20800.0
2014-06-03 10:30:00,23.7,23.73,23.7,23.72,31200.0,21.0031,21.0297,21.0031,21.0208,31200.0
2014-06-03 10:35:00,23.73,23.76,23.72,23.76,25600.0,21.0297,21.0562,21.0208,21.0562,25600.0
2014-06-03 10:40:00,23.75,23.77,23.71,23.71,23300.0,21.0474,21.0651,21.0119,21.0119,23300.0
2014-06-03 10:45:00,23.7,23.74,23.68,23.72,41500.0,21.0031,21.0385,20.9853,21.0208,41500.0
2014-06-03 10:50:00,23.71,23.74,23.65,23.66,33500.0,21.0119,21.0385,20.9588,20.9676,33500.0
2014-06-03 10:55:00,23.65,23.66,23.63,23.65,57700.0,20.9588,20.9676,20.941,20.9588,57700.0
2014-06-03 11:00:00,23.66,23.67,23.63,23.63,11500.0,20.9676,20.9765,20.941,20.941,11500.0
2014-06-03 11:05:00,23.63,23.65,23.62,23.63,50800.0,20.941,20.9588,20.9322,20.941,50800.0
2014-06-03 11:10:00,23.63,23.64,23.6,23.63,31800.0,20.941,20.9499,20.9145,20.941,31800.0
2014-06-03 11:15:00,23.63,23.63,23.6,23.6,13800.0,20.941,20.941,20.9145,20.9145,13800.0
2014-06-03 11:20:00,23.6,23.63,23.57,23.61,29200.0,20.9145,20.941,20.8879,20.9233,29200.0
2014-06-03 11:25:00,23.62,23.62,23.59,23.59,12600.0,20.9322,20.9322,20.9056,20.9056,12600.0
2014-06-03 11:30:00,23.58,23.64,23.57,23.63,22100.0,20.8967,20.9499,20.8879,20.941,22100.0
2014-06-03 11:35:00,23.63,23.64,23.61,23.62,6300.0,20.941,20.9499,20.9233,20.9322,6300.0
2014-06-03 11:40:00,23.61,23.63,23.6,23.63,14300.0,20.9233,20.941,20.9145,20.941,14300.0
2014-06-03 11:45:00,23.63,23.67,23.63,23.67,18500.0,20.941,20.9765,20.941,20.9765,18500.0
2014-06-03 11:50:00,23.67,23.69,23.66,23.67,14300.0,20.9765,20.9942,20.9676,20.9765,14300.0
2014-06-03 11:55:00,23.68,23.69,23.66,23.66,13200.0,20.9853,20.9942,20.9676,20.9676,13200.0
2014-06-03 12:00:00,23.66,23.7,23.65,23.69,10100.0,20.9676,21.0031,20.9588,20.9942,10100.0
2014-06-03 12:05:00,23.69,23.7,23.67,23.7,9200.0,20.9942,21.0031,20.9765,21.0031,9200.0
2014-06-03 12:10:00,23.7,23.73,23.67,23.71,22800.0,21.0031,21.0297,20.9765,21.0119,22800.0
2014-06-03 12:15:00,23.7,23.75,23.7,23.75,20100.0,21.0031,21.0474,21.0031,21.0474,20100.0
2014-06-03 12:20:00,23.74,23.77,23.73,23.77,12300.0,21.0385,21.0651,21.0297,21.0651,12300.0
2014-06-03 12:25:00,23.78,23.78,23.74,23.77,16700.0,21.074,21.074,21.0385,21.0651,16700.0
2014-06-03 12:30:00,23.76,23.78,23.75,23.77,8700.0,21.0562,21.074,21.0474,21.0651,8700.0
2014-06-03 12:35:00,23.77,23.78,23.74,23.75,11000.0,21.0651,21.074,21.0385,21.0474,11000.0
2014-06-03 12:40:00,23.75,23.77,23.74,23.75,20400.0,21.0474,21.0651,21.0385,21.0474,20400.0
2014-06-03 12:45:00,23.75,23.78,23.75,23.77,6400.0,21.0474,21.074,21.0474,21.0651,6400.0
2014-06-03 12:50:00,23.76,23.76,23.74,23.75,5200.0,21.0562,21.0562,21.0385,21.0474,5200.0
2014-06-03 12:55:00,23.75,23.79,23.75,23.78,11900.0,21.0474,21.0828,21.0474,21.074,11900.0
2014-06-03 13:00:00,23.78,23.79,23.77,23.78,12300.0,21.074,21.0828,21.0651,21.074,12300.0
2014-06-03 13:05:00,23.78,23.82,23.78,23.82,7100.0,21.074,21.1094,21.074,21.1094,7100.0
2014-06-03 13:10:00,23.82,23.86,23.81,23.84,32700.0,21.1094,21.1449,21.1006,21.1271,32700.0
2014-06-03 13:15:00,23.84,23.85,23.82,23.83,9500.0,21.1271,21.136,21.1094,21.1183,9500.0
2014-06-03 13:20:00,23.83,23.83,23.81,23.82,9500.0,21.1183,21.1183,21.1006,21.1094,9500.0
2014-06-03 13:25:00,23.82,23.87,23.82,23.87,61500.0,21.1094,21.1537,21.1094,21.1537,61500.0
2014-06-03 13:30:00,23.87,23.88,23.87,23.87,23000.0,21.1537,21.1626,21.1537,21.1537,23000.0
2014-06-03 13:35:00,23.86,23.87,23.86,23.86,16300.0,21.1449,21.1537,21.1449,21.1449,16300.0
2014-06-03 13:40:00,23.87,23.89,23.86,23.88,35900.0,21.1537,21.1715,21.1449,21.1626,35900.0
2014-06-03 13:45:00,23.88,23.89,23.86,23.86,8700.0,21.1626,21.1715,21.1449,21.1449,8700.0
2014-06-03 13:50:00,23.86,23.87,23.85,23.87,8200.0,21.1449,21.1537,21.136,21.1537,8200.0
2014-06-03 13:55:00,23.86,23.87,23.85,23.85,8300.0,21.1449,21.1537,21.136,21.136,8300.0
2014-06-03 14:00:00,23.85,23.88,23.85,23.87,19500.0,21.136,21.1626,21.136,21.1537,19500.0
2014-06-03 14:05:00,23.87,23.88,23.86,23.87,9800.0,21.1537,21.1626,21.1449,21.1537,9800.0
2014-06-03 14:10:00,23.86,23.86,23.82,23.82,13800.0,21.1449,21.1449,21.1094,21.1094,13800.0
2014-06-03 14:15:00,23.82,23.85,23.82,23.83,15400.0,21.1094,21.136,21.1094,21.1183,15400.0
2014-06-03 14:20:00,23.82,23.85,23.82,23.84,20200.0,21.1094,21.136,21.1094,21.1271,20200.0
2014-06-03 14:25:00,23.84,23.85,23.83,23.84,9900.0,21.1271,21.136,21.1183,21.1271,9900.0
2014-06-03 14:30:00,23.85,23.87,23.82,23.84,86900.0,21.136,21.1537,21.1094,21.1271,86900.0
2014-06-03 14:35:00,23.83,23.84,23.83,23.83,10900.0,21.1183,21.1271,21.1183,21.1183,10900.0
2014-06-03 14:40:00,23.83,23.84,23.82,23.82,8200.0,21.1183,21.1271,21.1094,21.1094,8200.0
2014-06-03 14:45:00,23.83,23.84,23.8,23.8,14700.0,21.1183,21.1271,21.0917,21.0917,14700.0
2014-06-03 14:50:00,23.8,23.83,23.8,23.81,9700.0,21.0917,21.1183,21.0917,21.1006,9700.0
2014-06-03 14:55:00,23.8,23.82,23.79,23.81,17600.0,21.0917,21.1094,21.0828,21.1006,17600.0
2014-06-03 15:00:00,23.8,23.81,23.79,23.8,22200.0,21.0917,21.1006,21.0828,21.0917,22200.0
2014-06-03 15:05:00,23.81,23.81,23.79,23.79,7100.0,21.1006,21.1006,21.0828,21.0828,7100.0
2014-06-03 15:10:00,23.8,23.81,23.79,23.81,24500.0,21.0917,21.1006,21.0828,21.1006,24500.0
2014-06-03 15:15:00,23.8,23.8,23.77,23.77,37200.0,21.0917,21.0917,21.0651,21.0651,37200.0
2014-06-03 15:20:00,23.77,23.78,23.76,23.76,21300.0,21.0651,21.074,21.0562,21.0562,21300.0
2014-06-03 15:25:00,23.77,23.78,23.76,23.76,17200.0,21.0651,21.074,21.0562,21.0562,17200.0
2014-06-03 15:30:00,23.77,23.78,23.76,23.76,20500.0,21.0651,21.074,21.0562,21.0562,20500.0
2014-06-03 15:35:00,23.77,23.77,23.74,23.74,38300.0,21.0651,21.0651,21.0385,21.0385,38300.0
2014-06-03 15:40:00,23.75,23.75,23.74,23.74,33300.0,21.0474,21.0474,21.0385,21.0385,33300.0
2014-06-03 15:45:00,23.75,23.76,23.72,23.73,109500.0,21.0474,21.0562,21.0208,21.0297,109500.0
2014-06-03 15:50:00,23.73,23.74,23.73,23.73,41900.0,21.0297,21.0385,21.0297,21.0297,41900.0
2014-06-03 15:55:00,23.74,23.74,23.73,23.73,111800.0,21.0385,21.0385,21.0297,21.0297,111800.0
2014-06-04 09:30:00,23.66,23.67,23.56,23.66,48000.0,20.9676,20.9765,20.879,20.9676,48000.0
2014-06-04 09:35:00,23.66,23.67,23.57,23.61,52600.0,20.9676,20.9765,20.8879,20.9233,52600.0
2014-06-04 09:40:00,23.61,23.61,23.39,23.5,84000.0,20.9233,20.9233,20.7283,20.8258,84000.0
2014-06-04 09:45:00,23.5,23.6,23.46,23.57,35700.0,20.8258,20.9145,20.7904,20.8879,35700.0
2014-06-04 09:50:00,23.57,23.6,23.54,23.55,24500.0,20.8879,20.9145,20.8613,20.8701,24500.0
2014-06-04 09:55:00,23.55,23.56,23.52,23.54,47200.0,20.8701,20.879,20.8436,20.8613,47200.0
2014-06-04 10:00:00,23.55,23.61,23.54,23.56,38300.0,20.8701,20.9233,20.8613,20.879,38300.0
2014-06-04 10:05:00,23.57,23.59,23.53,23.58,29800.0,20.8879,20.9056,20.8524,20.8967,29800.0
2014-06-04 10:10:00,23.56,23.64,23.56,23.62,32700.0,20.879,20.9499,20.879,20.9322,32700.0
2014-06-04 10:15:00,23.62,23.68,23.6,23.6,26900.0,20.9322,20.9853,20.9145,20.9145,26900.0
2014-06-04 10:20:00,23.6,23.62,23.56,23.59,15100.0,20.9145,20.9322,20.879,20.9056,15100.0
2014-06-04 10:25:00,23.58,23.6,23.58,23.59,19500.0,20.8967,20.9145,20.8967,20.9056,19500.0
2014-06-04 10:30:00,23.58,23.6,23.57,23.58,28300.0,20.8967,20.9145,20.8879,20.8967,28300.0
2014-06-04 10:35:00,23.58,23.61,23.57,23.6,11200.0,20.8967,20.9233,20.8879,20.9145,11200.0
2014-06-04 10:40:00,23.59,23.6,23.58,23.6,10900.0,20.9056,20.9145,20.8967,20.9145,10900.0
2014-06-04 10:45:00,23.59,23.61,23.59,23.6,30000.0,20.9056,20.9233,20.9056,20.9145,30000.0
2014-06-04 10:50:00,23.6,23.61,23.57,23.6,23700.0,20.9145,20.9233,20.8879,20.9145,23700.0
2014-06-04 10:55:00,23.6,23.62,23.58,23.61,15700.0,20.9145,20.9322,20.8967,20.9233,15700.0
2014-06-04 11:00:00,23.61,23.63,23.6,23.63,18200.0,20.9233,20.941,20.9145,20.941,18200.0
2014-06-04 11:05:00,23.63,23.64,23.6,23.61,18000.0,20.941,20.9499,20.9145,20.9233,18000.0
2014-06-04 11:10:00,23.61,23.64,23.6,23.62,23600.0,20.9233,20.9499,20.9145,20.9322,23600.0
2014-06-04 11:15:00,23.62,23.63,23.61,23.62,4500.0,20.9322,20.941,20.9233,20.9322,4500.0
2014-06-04 11:20:00,23.61,23.64,23.6,23.63,22000.0,20.9233,20.9499,20.9145,20.941,22000.0
2014-06-04 11:25:00,23.63,23.67,23.63,23.67,14400.0,20.941,20.9765,20.941,20.9765,14400.0
2014-06-04 11:30:00,23.67,23.69,23.66,23.68,14200.0,20.9765,20.9942,20.9676,20.9853,14200.0
2014-06-04 11:35:00,23.68,23.69,23.65,23.65,17800.0,20.9853,20.9942,20.9588,20.9588,17800.0
2014-06-04 11:40:00,23.65,23.67,23.63,23.65,25500.0,20.9588,20.9765,20.941,20.9588,25500.0
2014-06-04 11:45:00,23.64,23.66,23.64,23.64,21600.0,20.9499,20.9676,20.9499,20.9499,21600.0
2014-06-04 11:50:00,23.64,23.66,23.62,23.64,30700.0,20.9499,20.9676,20.9322,20.9499,30700.0
2014-06-04 11:55:00,23.64,23.66,23.63,23.64,16200.0,20.9499,20.9676,20.941,20.9499,16200.0
2014-06-04 12:00:00,23.64,23.66,23.63,23.64,15500.0,20.9499,20.9676,20.941,20.9499,15500.0
2014-06-04 12:05:00,23.64,23.66,23.63,23.64,8300.0,20.9499,20.9676,20.941,20.9499,8300.0
2014-06-04 12:10:00,23.65,23.66,23.63,23.65,7200.0,20.9588,20.9676,20.941,20.9588,7200.0
2014-06-04 12:15:00,23.65,23.66,23.63,23.65,11700.0,20.9588,20.9676,20.941,20.9588,11700.0
2014-06-04 12:20:00,23.64,23.66,23.64,23.65,5700.0,20.9499,20.9676,20.9499,20.9588,5700.0
2014-06-04 12:25:00,23.65,23.67,23.64,23.67,7500.0,20.9588,20.9765,20.9499,20.9765,7500.0
2014-06-04 12:30:00,23.66,23.68,23.66,23.68,11100.0,20.9676,20.9853,20.9676,20.9853,11100.0
2014-06-04 12:35:00,23.68,23.68,23.67,23.68,9400.0,20.9853,20.9853,20.9765,20.9853,9400.0
2014-06-04 12:40:00,23.67,23.71,23.67,23.71,16200.0,20.9765,21.0119,20.9765,21.0119,16200.0
2014-06-04 12:45:00,23.71,23.74,23.71,23.72,17300.0,21.0119,21.0385,21.0119,21.0208,17300.0
2014-06-04 12:50:00,23.73,23.79,23.73,23.78,65400.0,21.0297,21.0828,21.0297,21.074,65400.0
2014-06-04 12:55:00,23.78,23.79,23.76,23.76,14000.0,21.074,21.0828,21.0562,21.0562,14000.0
2014-06-04 13:00:00,23.76,23.78,23.74,23.77,51500.0,21.0562,21.074,21.0385,21.0651,51500.0
2014-06-04 13:05:00,23.77,23.8,23.76,23.77,20200.0,21.0651,21.0917,21.0562,21.0651,20200.0
2014-06-04 13:10:00,23.78,23.78,23.74,23.75,22500.0,21.074,21.074,21.0385,21.0474,22500.0
2014-06-04 13:15:00,23.74,23.76,23.73,23.73,27000.0,21.0385,21.0562,21.0297,21.0297,27000.0
2014-06-04 13:20:00,23.72,23.74,23.72,23.72,12300.0,21.0208,21.0385,21.0208,21.0208,12300.0
2014-06-04 13:25:00,23.72,23.73,23.71,23.72,12400.0,21.0208,21.0297,21.0119,21.0208,12400.0
2014-06-04 13:30:00,23.71,23.73,23.71,23.72,3200.0,21.0119,21.0297,21.0119,21.0208,3200.0
2014-06-04 13:35:00,23.72,23.72,23.7,23.71,14800.0,21.0208,21.0208,21.0031,21.0119,14800.0
2014-06-04 13:40:00,23.7,23.71,23.69,23.7,12500.0,21.0031,21.0119,20.9942,21.0031,12500.0
2014-06-04 13:45:00,23.69,23.72,23.69,23.71,37700.0,20.9942,21.0208,20.9942,21.0119,37700.0
2014-06-04 13:50:00,23.71,23.72,23.69,23.7,31100.0,21.0119,21.0208,20.9942,21.0031,31100.0
2014-06-04 13:55:00,23.7,23.71,23.7,23.71,7100.0,21.0031,21.0119,21.0031,21.0119,7100.0
2014-06-04 14:00:00,23.71,23.71,23.68,23.69,14500.0,21.0119,21.0119,20.9853,20.9942,14500.0
2014-06-04 14:05:00,23.68,23.7,23.67,23.69,23000.0,20.9853,21.0031,20.9765,20.9942,23000.0
2014-06-04 14:10:00,23.69,23.7,23.67,23.68,13700.0,20.9942,21.0031,20.9765,20.9853,13700.0
2014-06-04 14:15:00,23.68,23.68,23.67,23.68,5100.0,20.9853,20.9853,20.9765,20.9853,5100.0
2014-06-04 14:20:00,23.67,23.68,23.62,23.63,39300.0,20.9765,20.9853,20.9322,20.941,39300.0
2014-06-04 14:25:00,23.63,23.65,23.62,23.63,22300.0,20.941,20.9588,20.9322,20.941,22300.0
2014-06-04 14:30:00,23.63,23.64,23.61,23.61,20200.0,20.941,20.9499,20.9233,20.9233,20200.0
2014-06-04 14:35:00,23.62,23.63,23.61,23.63,19500.0,20.9322,20.941,20.9233,20.941,19500.0
2014-06-04 14:40:00,23.63,23.63,23.61,23.62,30200.0,20.941,20.941,20.9233,20.9322,30200.0
2014-06-04 14:45:00,23.61,23.62,23.59,23.6,16700.0,20.9233,20.9322,20.9056,20.9145,16700.0
2014-06-04 14:50:00,23.59,23.63,23.59,23.63,49200.0,20.9056,20.941,20.9056,20.941,49200.0
2014-06-04 14:55:00,23.63,23.63,23.6,23.63,23400.0,20.941,20.941,20.9145,20.941,23400.0
2014-06-04 15:00:00,23.63,23.66,23.63,23.64,20900.0,20.941,20.9676,20.941,20.9499,20900.0
2014-06-04 15:05:00,23.64,23.66,23.62,23.64,26700.0,20.9499,20.9676,20.9322,20.9499,26700.0
2014-06-04 15:10:00,23.62,23.65,23.62,23.64,10900.0,20.9322,20.9588,20.9322,20.9499,10900.0
2014-06-04 15:15:00,23.65,23.66,23.61,23.61,25600.0,20.9588,20.9676,20.9233,20.9233,25600.0
2014-06-04 15:20:00,23.61,23.63,23.6,23.61,28900.0,20.9233,20.941,20.9145,20.9233,28900.0
2014-06-04 15:25:00,23.61,23.63,23.6,23.63,20400.0,20.9233,20.941,20.9145,20.941,20400.0
2014-06-04 15:30:00,23.63,23.64,23.62,23.64,23000.0,20.941,20.9499,20.9322,20.9499,23000.0
2014-06-04 15:35:00,23.64,23.66,23.64,23.66,43500.0,20.9499,20.9676,20.9499,20.9676,43500.0
2014-06-04 15:40:00,23.66,23.66,23.64,23.65,46100.0,20.9676,20.9676,20.9499,20.9588,46100.0
2014-06-04 15:45:00,23.66,23.67,23.64,23.65,77000.0,20.9676,20.9765,20.9499,20.9588,77000.0
2014-06-04 15:50:00,23.65,23.68,23.64,23.68,78600.0,20.9588,20.9853,20.9499,20.9853,78600.0
2014-06-04 15:55:00,23.68,23.69,23.68,23.68,133800.0,20.9853,20.9942,20.9853,20.9853,133800.0
2014-06-05 09:30:00,23.68,23.79,23.65,23.65,73200.0,20.9853,21.0828,20.9588,20.9588,73200.0
2014-06-05 09:35:00,23.66,23.68,23.62,23.64,43600.0,20.9676,20.9853,20.9322,20.9499,43600.0
2014-06-05 09:40:00,23.63,23.7,23.6,23.7,40500.0,20.941,21.0031,20.9145,21.0031,40500.0
2014-06-05 09:45:00,23.7,23.77,23.7,23.72,26900.0,21.0031,21.0651,21.0031,21.0208,26900.0
2014-06-05 09:50:00,23.72,23.74,23.67,23.68,28700.0,21.0208,21.0385,20.9765,20.9853,28700.0
2014-06-05 09:55:00,23.68,23.7,23.64,23.64,69000.0,20.9853,21.0031,20.9499,20.9499,69000.0
2014-06-05 10:00:00,23.65,23.7,23.63,23.64,54100.0,20.9588,21.0031,20.941,20.9499,54100.0
2014-06-05 10:05:00,23.64,23.68,23.62,23.63,30600.0,20.9499,20.9853,20.9322,20.941,30600.0
2014-06-05 10:10:00,23.63,23.64,23.58,23.62,55600.0,20.941,20.9499,20.8967,20.9322,55600.0
2014-06-05 10:15:00,23.61,23.68,23.6,23.65,33800.0,20.9233,20.9853,20.9145,20.9588,33800.0
2014-06-05 10:20:00,23.65,23.7,23.65,23.67,28500.0,20.9588,21.0031,20.9588,20.9765,28500.0
2014-06-05 10:25:00,23.66,23.76,23.66,23.76,41500.0,20.9676,21.0562,20.9676,21.0562,41500.0
2014-06-05 10:30:00,23.76,23.76,23.67,23.7,50700.0,21.0562,21.0562,20.9765,21.0031,50700.0
2014-06-05 10:35:00,23.69,23.7,23.65,23.69,31100.0,20.9942,21.0031,20.9588,20.9942,31100.0
2014-06-05 10:40:00,23.69,23.75,23.68,23.73,57500.0,20.9942,21.0474,20.9853,21.0297,57500.0
2014-06-05 10:45:00,23.73,23.75,23.7,23.75,42200.0,21.0297,21.0474,21.0031,21.0474,42200.0
2014-06-05 10:50:00,23.75,23.75,23.72,23.73,61300.0,21.0474,21.0474,21.0208,21.0297,61300.0
2014-06-05 10:55:00,23.73,23.81,23.73,23.8,64800.0,21.0297,21.1006,21.0297,21.0917,64800.0
2014-06-05 11:00:00,23.79,23.8,23.76,23.77,30900.0,21.0828,21.0917,21.0562,21.0651,30900.0
2014-06-05 11:05:00,23.78,23.85,23.77,23.83,28200.0,21.074,21.136,21.0651,21.1183,28200.0
2014-06-05 11:10:00,23.83,23.9,23.83,23.87,32400.0,21.1183,21.1803,21.1183,21.1537,32400.0
2014-06-05 11:15:00,23.86,23.94,23.86,23.94,40500.0,21.1449,21.2158,21.1449,21.2158,40500.0
2014-06-05 11:20:00,23.94,23.94,23.9,23.94,20200.0,21.2158,21.2158,21.1803,21.2158,20200.0
2014-06-05 11:25:00,23.94,23.95,23.93,23.94,20100.0,21.2158,21.2246,21.2069,21.2158,20100.0
2014-06-05 11:30:00,23.94,23.97,23.93,23.94,30100.0,21.2158,21.2423,21.2069,21.2158,30100.0
2014-06-05 11:35:00,23.94,23.95,23.9,23.95,25500.0,21.2158,21.2246,21.1803,21.2246,25500.0
2014-06-05 11:40:00,23.95,23.97,23.92,23.93,31900.0,21.2246,21.2423,21.198,21.2069,31900.0
2014-06-05 11:45:00,23.93,23.94,23.89,23.89,52800.0,21.2069,21.2158,21.1715,21.1715,52800.0
2014-06-05 11:50:00,23.89,23.92,23.88,23.89,28800.0,21.1715,21.198,21.1626,21.1715,28800.0
2014-06-05 11:55:00,23.89,23.93,23.87,23.93,30200.0,21.1715,21.2069,21.1537,21.2069,30200.0
2014-06-05 12:00:00,23.93,23.97,23.93,23.96,40900.0,21.2069,21.2423,21.2069,21.2335,40900.0
2014-06-05 12:05:00,23.96,23.96,23.92,23.93,29800.0,21.2335,21.2335,21.198,21.2069,29800.0
2014-06-05 12:10:00,23.93,24.0,23.93,24.0,46000.0,21.2069,21.2689,21.2069,21.2689,46000.0
2014-06-05 12:15:00,23.99,24.0,23.95,24.0,41200.0,21.2601,21.2689,21.2246,21.2689,41200.0
2014-06-05 12:20:00,24.0,24.0,23.98,24.0,52000.0,21.2689,21.2689,21.2512,21.2689,52000.0
2014-06-05 12:25:00,24.0,24.02,23.99,24.02,49900.0,21.2689,21.2867,21.2601,21.2867,49900.0
2014-06-05 12:30:00,24.02,24.03,23.98,23.98,31400.0,21.2867,21.2955,21.2512,21.2512,31400.0
2014-06-05 12:35:00,23.99,24.02,23.98,23.98,29900.0,21.2601,21.2867,21.2512,21.2512,29900.0
2014-06-05 12:40:00,23.98,23.99,23.96,23.97,28600.0,21.2512,21.2601,21.2335,21.2423,28600.0
2014-06-05 12:45:00,23.97,24.0,23.96,23.99,21600.0,21.2423,21.2689,21.2335,21.2601,21600.0
2014-06-05 12:50:00,23.99,24.0,23.97,23.97,17100.0,21.2601,21.2689,21.2423,21.2423,17100.0
2014-06-05 12:55:00,23.98,24.01,23.98,24.0,27800.0,21.2512,21.2778,21.2512,21.2689,27800.0
2014-06-05 13:00:00,23.99,24.03,23.99,24.01,24600.0,21.2601,21.2955,21.2601,21.2778,24600.0
2014-06-05 13:05:00,24.02,24.09,24.01,24.09,54400.0,21.2867,21.3487,21.2778,21.3487,54400.0
2014-06-05 13:10:00,24.09,24.09,24.0,24.03,56600.0,21.3487,21.3487,21.2689,21.2955,56600.0
2014-06-05 13:15:00,24.03,24.09,24.03,24.08,32300.0,21.2955,21.3487,21.2955,21.3398,32300.0
2014-06-05 13:20:00,24.08,24.11,24.06,24.08,42100.0,21.3398,21.3664,21.3221,21.3398,42100.0
2014-06-05 13:25:00,24.08,24.09,24.06,24.09,22900.0,21.3398,21.3487,21.3221,21.3487,22900.0
2014-06-05 13:30:00,24.09,24.17,24.09,24.15,51000.0,21.3487,21.4196,21.3487,21.4019,51000.0
2014-06-05 13:35:00,24.16,24.18,24.15,24.18,16000.0,21.4107,21.4285,21.4019,21.4285,16000.0
2014-06-05 13:40:00,24.18,24.19,24.09,24.1,46900.0,21.4285,21.4373,21.3487,21.3576,46900.0
2014-06-05 13:45:00,24.09,24.14,24.09,24.14,20100.0,21.3487,21.393,21.3487,21.393,20100.0
2014-06-05 13:50:00,24.14,24.15,24.09,24.11,41900.0,21.393,21.4019,21.3487,21.3664,41900.0
2014-06-05 13:55:00,24.11,24.14,24.1,24.13,22700.0,21.3664,21.393,21.3576,21.3841,22700.0
2014-06-05 14:00:00,24.13,24.13,24.09,24.11,36100.0,21.3841,21.3841,21.3487,21.3664,36100.0
2014-06-05 14:05:00,24.09,24.09,24.05,24.08,34500.0,21.3487,21.3487,21.3132,21.3398,34500.0
2014-06-05 14:10:00,24.08,24.12,24.08,24.09,24600.0,21.3398,21.3753,21.3398,21.3487,24600.0
2014-06-05 14:15:00,24.1,24.1,24.09,24.09,15200.0,21.3576,21.3576,21.3487,21.3487,15200.0
2014-06-05 14:20:00,24.1,24.15,24.09,24.15,44400.0,21.3576,21.4019,21.3487,21.4019,44400.0
2014-06-05 14:25:00,24.14,24.15,24.08,24.09,44200.0,21.393,21.4019,21.3398,21.3487,44200.0
2014-06-05 14:30:00,24.09,24.15,24.09,24.14,14900.0,21.3487,21.4019,21.3487,21.393,14900.0
2014-06-05 14:35:00,24.14,24.14,24.11,24.12,24600.0,21.393,21.393,21.3664,21.3753,24600.0
2014-06-05 14:40:00,24.12,24.15,24.11,24.15,33400.0,21.3753,21.4019,21.3664,21.4019,33400.0
2014-06-05 14:45:00,24.14,24.15,24.09,24.1,43600.0,21.393,21.4019,21.3487,21.3576,43600.0
2014-06-05 14:50:00,24.09,24.1,24.07,24.08,24000.0,21.3487,21.3576,21.331,21.3398,24000.0
2014-06-05 14:55:00,24.08,24.08,24.06,24.06,21100.0,21.3398,21.3398,21.3221,21.3221,21100.0
2014-06-05 15:00:00,24.07,24.11,24.06,24.11,46600.0,21.331,21.3664,21.3221,21.3664,46600.0
2014-06-05 15:05:00,24.11,24.12,24.09,24.11,35000.0,21.3664,21.3753,21.3487,21.3664,35000.0
2014-06-05 15:10:00,24.11,24.11,24.08,24.09,22300.0,21.3664,21.3664,21.3398,21.3487,22300.0
2014-06-05 15:15:00,24.09,24.11,24.08,24.11,28000.0,21.3487,21.3664,21.3398,21.3664,28000.0
2014-06-05 15:20:00,24.11,24.12,24.08,24.09,29400.0,21.3664,21.3753,21.3398,21.3487,29400.0
2014-06-05 15:25:00,24.08,24.09,24.03,24.03,49900.0,21.3398,21.3487,21.2955,21.2955,49900.0
2014-06-05 15:30:00,24.01,24.02,23.98,24.0,139800.0,21.2778,21.2867,21.2512,21.2689,139800.0
2014-06-05 15:35:00,24.0,24.02,24.0,24.01,59200.0,21.2689,21.2867,21.2689,21.2778,59200.0
2014-06-05 15:40:00,24.02,24.02,23.99,24.02,66600.0,21.2867,21.2867,21.2601,21.2867,66600.0
2014-06-05 15:45:00,24.02,24.04,23.99,24.04,136800.0,21.2867,21.3044,21.2601,21.3044,136800.0
2014-06-05 15:50:00,24.04,24.05,24.02,24.03,128300.0,21.3044,21.3132,21.2867,21.2955,128300.0
2014-06-05 15:55:00,24.03,24.03,24.0,24.01,250600.0,21.2955,21.2955,21.2689,21.2778,250600.0
2014-06-06 09:30:00,24.11,24.2,24.08,24.19,117500.0,21.3664,21.4462,21.3398,21.4373,117500.0
2014-06-06 09:35:00,24.2,24.37,24.17,24.35,91700.0,21.4462,21.5968,21.4196,21.5791,91700.0
2014-06-06 09:40:00,24.35,24.41,24.3,24.38,117500.0,21.5791,21.6323,21.5348,21.6057,117500.0
2014-06-06 09:45:00,24.39,24.41,24.33,24.36,54400.0,21.6146,21.6323,21.5614,21.588,54400.0
2014-06-06 09:50:00,24.36,24.42,24.33,24.42,128300.0,21.588,21.6411,21.5614,21.6411,128300.0
2014-06-06 09:55:00,24.42,24.45,24.38,24.45,95000.0,21.6411,21.6677,21.6057,21.6677,95000.0
2014-06-06 10:00:00,24.46,24.46,24.39,24.42,65500.0,21.6766,21.6766,21.6146,21.6411,65500.0
2014-06-06 10:05:00,24.42,24.48,24.4,24.47,58600.0,21.6411,21.6943,21.6234,21.6855,58600.0
2014-06-06 10:10:00,24.46,24.5,24.45,24.48,43600.0,21.6766,21.712,21.6677,21.6943,43600.0
2014-06-06 10:15:00,24.48,24.5,24.45,24.47,60800.0,21.6943,21.712,21.6677,21.6855,60800.0
2014-06-06 10:20:00,24.46,24.48,24.4,24.4,29400.0,21.6766,21.6943,21.6234,21.6234,29400.0
2014-06-06 10:25:00,24.41,24.45,24.39,24.4,52700.0,21.6323,21.6677,21.6146,21.6234,52700.0
2014-06-06 10:30:00,24.39,24.39,24.37,24.37,16500.0,21.6146,21.6146,21.5968,21.5968,16500.0
2014-06-06 10:35:00,24.38,24.39,24.36,24.39,23600.0,21.6057,21.6146,21.588,21.6146,23600.0
2014-06-06 10:40:00,24.4,24.4,24.33,24.36,43100.0,21.6234,21.6234,21.5614,21.588,43100.0
2014-06-06 10:45:00,24.36,24.37,24.31,24.31,27000.0,21.588,21.5968,21.5437,21.5437,27000.0
2014-06-06 10:50:00,24.32,24.33,24.29,24.32,54900.0,21.5525,21.5614,21.5259,21.5525,54900.0
2014-06-06 10:55:00,24.31,24.32,24.3,24.3,36500.0,21.5437,21.5525,21.5348,21.5348,36500.0
2014-06-06 11:00:00,24.3,24.38,24.29,24.37,111500.0,21.5348,21.6057,21.5259,21.5968,111500.0
2014-06-06 11:05:00,24.36,24.4,24.35,24.4,68000.0,21.588,21.6234,21.5791,21.6234,68000.0
2014-06-06 11:10:00,24.41,24.42,24.39,24.4,19300.0,21.6323,21.6411,21.6146,21.6234,19300.0
2014-06-06 11:15:00,24.39,24.42,24.39,24.39,26700.0,21.6146,21.6411,21.6146,21.6146,26700.0
2014-06-06 11:20:00,24.39,24.39,24.35,24.36,25700.0,21.6146,21.6146,21.5791,21.588,25700.0
2014-06-06 11:25:00,24.35,24.36,24.33,24.35,15100.0,21.5791,21.588,21.5614,21.5791,15100.0
2014-06-06 11:30:00,24.35,24.35,24.32,24.33,9800.0,21.5791,21.5791,21.5525,21.5614,9800.0
2014-06-06 11:35:00,24.33,24.33,24.27,24.29,42200.0,21.5614,21.5614,21.5082,21.5259,42200.0
2014-06-06 11:40:00,24.3,24.31,24.28,24.3,14400.0,21.5348,21.5437,21.5171,21.5348,14400.0
2014-06-06 11:45:00,24.31,24.31,24.3,24.3,11100.0,21.5437,21.5437,21.5348,21.5348,11100.0
2014-06-06 11:50:00,24.3,24.3,24.27,24.28,34600.0,21.5348,21.5348,21.5082,21.5171,34600.0
2014-06-06 11:55:00,24.29,24.29,24.27,24.27,11700.0,21.5259,21.5259,21.5082,21.5082,11700.0
2014-06-06 12:00:00,24.27,24.27,24.26,24.26,25200.0,21.5082,21.5082,21.4993,21.4993,25200.0
2014-06-06 12:05:00,24.26,24.29,24.26,24.28,7100.0,21.4993,21.5259,21.4993,21.5171,7100.0
2014-06-06 12:10:00,24.29,24.29,24.26,24.27,7900.0,21.5259,21.5259,21.4993,21.5082,7900.0
2014-06-06 12:15:00,24.27,24.3,24.27,24.28,45300.0,21.5082,21.5348,21.5082,21.5171,45300.0
2014-06-06 12:20:00,24.28,24.29,24.27,24.27,17000.0,21.5171,21.5259,21.5082,21.5082,17000.0
2014-06-06 12:25:00,24.27,24.28,24.25,24.28,15900.0,21.5082,21.5171,21.4905,21.5171,15900.0
2014-06-06 12:30:00,24.27,24.31,24.27,24.31,25700.0,21.5082,21.5437,21.5082,21.5437,25700.0
2014-06-06 12:35:00,24.31,24.32,24.29,24.31,15900.0,21.5437,21.5525,21.5259,21.5437,15900.0
2014-06-06 12:40:00,24.31,24.33,24.29,24.33,11400.0,21.5437,21.5614,21.5259,21.5614,11400.0
2014-06-06 12:45:00,24.33,24.36,24.32,24.35,12800.0,21.5614,21.588,21.5525,21.5791,12800.0
2014-06-06 12:50:00,24.35,24.36,24.34,24.36,7200.0,21.5791,21.588,21.5702,21.588,7200.0
2014-06-06 12:55:00,24.36,24.37,24.34,24.34,17500.0,21.588,21.5968,21.5702,21.5702,17500.0
2014-06-06 13:00:00,24.34,24.36,24.32,24.36,20700.0,21.5702,21.588,21.5525,21.588,20700.0
2014-06-06 13:05:00,24.36,24.4,24.35,24.4,13100.0,21.588,21.6234,21.5791,21.6234,13100.0
2014-06-06 13:10:00,24.4,24.43,24.39,24.42,47100.0,21.6234,21.65,21.6146,21.6411,47100.0
2014-06-06 13:15:00,24.42,24.44,24.41,24.42,33500.0,21.6411,21.6589,21.6323,21.6411,33500.0
2014-06-06 13:20:00,24.43,24.43,24.41,24.42,7700.0,21.65,21.65,21.6323,21.6411,7700.0
2014-06-06 13:25:00,24.42,24.44,24.41,24.43,20400.0,21.6411,21.6589,21.6323,21.65,20400.0
2014-06-06 13:30:00,24.43,24.43,24.4,24.42,13500.0,21.65,21.65,21.6234,21.6411,13500.0
2014-06-06 13:35:00,24.42,24.42,24.39,24.39,10700.0,21.6411,21.6411,21.6146,21.6146,10700.0
2014-06-06 13:40:00,24.39,24.44,24.39,24.44,25000.0,21.6146,21.6589,21.6146,21.6589,25000.0
2014-06-06 13:45:00,24.44,24.45,24.44,24.45,7000.0,21.6589,21.6677,21.6589,21.6677,7000.0
2014-06-06 13:50:00,24.46,24.48,24.46,24.48,22100.0,21.6766,21.6943,21.6766,21.6943,22100.0
2014-06-06 13:55:00,24.47,24.48,24.46,24.48,17300.0,21.6855,21.6943,21.6766,21.6943,17300.0
2014-06-06 14:00:00,24.48,24.48,24.47,24.47,9600.0,21.6943,21.6943,21.6855,21.6855,9600.0
2014-06-06 14:05:00,24.48,24.49,24.46,24.49,37300.0,21.6943,21.7032,21.6766,21.7032,37300.0
2014-06-06 14:10:00,24.48,24.49,24.47,24.48,22200.0,21.6943,21.7032,21.6855,21.6943,22200.0
2014-06-06 14:15:00,24.48,24.48,24.46,24.47,17600.0,21.6943,21.6943,21.6766,21.6855,17600.0
2014-06-06 14:20:00,24.47,24.49,24.47,24.49,44800.0,21.6855,21.7032,21.6855,21.7032,44800.0
2014-06-06 14:25:00,24.49,24.49,24.47,24.49,32600.0,21.7032,21.7032,21.6855,21.7032,32600.0
2014-06-06 14:30:00,24.49,24.49,24.46,24.47,59700.0,21.7032,21.7032,21.6766,21.6855,59700.0
2014-06-06 14:35:00,24.48,24.49,24.46,24.47,37200.0,21.6943,21.7032,21.6766,21.6855,37200.0
2014-06-06 14:40:00,24.47,24.47,24.45,24.46,27800.0,21.6855,21.6855,21.6677,21.6766,27800.0
2014-06-06 14:45:00,24.46,24.48,24.45,24.46,60100.0,21.6766,21.6943,21.6677,21.6766,60100.0
2014-06-06 14:50:00,24.47,24.47,24.46,24.46,20800.0,21.6855,21.6855,21.6766,21.6766,20800.0
2014-06-06 14:55:00,24.46,24.47,24.43,24.43,39400.0,21.6766,21.6855,21.65,21.65,39400.0
2014-06-06 15:00:00,24.43,24.45,24.42,24.44,26900.0,21.65,21.6677,21.6411,21.6589,26900.0
2014-06-06 15:05:00,24.45,24.45,24.44,24.44,8200.0,21.6677,21.6677,21.6589,21.6589,8200.0
2014-06-06 15:10:00,24.45,24.45,24.42,24.43,22500.0,21.6677,21.6677,21.6411,21.65,22500.0
2014-06-06 15:15:00,24.43,24.43,24.42,24.43,29500.0,21.65,21.65,21.6411,21.65,29500.0
2014-06-06 15:20:00,24.43,24.45,24.43,24.44,52700.0,21.65,21.6677,21.65,21.6589,52700.0
2014-06-06 15:25:00,24.44,24.46,24.44,24.46,43400.0,21.6589,21.6766,21.6589,21.6766,43400.0
2014-06-06 15:30:00,24.46,24.46,24.44,24.45,45900.0,21.6766,21.6766,21.6589,21.6677,45900.0
2014-06-06 15:35:00,24.45,24.46,24.44,24.44,46800.0,21.6677,21.6766,21.6589,21.6589,46800.0
2014-06-06 15:40:00,24.44,24.44,24.43,24.43,45300.0,21.6589,21.6589,21.65,21.65,45300.0
2014-06-06 15:45:00,24.44,24.46,24.42,24.43,123000.0,21.6589,21.6766,21.6411,21.65,123000.0
2014-06-06 15:50:00,24.43,24.45,24.43,24.44,76100.0,21.65,21.6677,21.65,21.6589,76100.0
2014-06-06 15:55:00,24.44,24.44,24.41,24.42,294700.0,21.6589,21.6589,21.6323,21.6411,294700.0
2014-06-09 09:30:00,24.43,24.72,24.38,24.72,194600.0,21.65,21.907,21.6057,21.907,194600.0
2014-06-09 09:35:00,24.7,24.75,24.6,24.73,75600.0,21.8893,21.9336,21.8007,21.9159,75600.0
2014-06-09 09:40:00,24.73,24.79,24.7,24.73,75600.0,21.9159,21.969,21.8893,21.9159,75600.0
2014-06-09 09:45:00,24.74,24.82,24.72,24.79,58600.0,21.9247,21.9956,21.907,21.969,58600.0
2014-06-09 09:50:00,24.79,24.79,24.66,24.7,26800.0,21.969,21.969,21.8538,21.8893,26800.0
2014-06-09 09:55:00,24.7,24.74,24.66,24.73,52200.0,21.8893,21.9247,21.8538,21.9159,52200.0
2014-06-09 10:00:00,24.73,24.74,24.69,24.7,47700.0,21.9159,21.9247,21.8804,21.8893,47700.0
2014-06-09 10:05:00,24.69,24.73,24.69,24.7,63300.0,21.8804,21.9159,21.8804,21.8893,63300.0
2014-06-09 10:10:00,24.7,24.71,24.67,24.68,71400.0,21.8893,21.8981,21.8627,21.8716,71400.0
2014-06-09 10:15:00,24.69,24.7,24.64,24.69,104300.0,21.8804,21.8893,21.8361,21.8804,104300.0
2014-06-09 10:20:00,24.69,24.73,24.66,24.7,120400.0,21.8804,21.9159,21.8538,21.8893,120400.0
2014-06-09 10:25:00,24.7,24.76,24.7,24.75,60700.0,21.8893,21.9425,21.8893,21.9336,60700.0
2014-06-09 10:30:00,24.75,24.75,24.69,24.69,45400.0,21.9336,21.9336,21.8804,21.8804,45400.0
2014-06-09 10:35:00,24.69,24.72,24.67,24.71,120300.0,21.8804,21.907,21.8627,21.8981,120300.0
2014-06-09 10:40:00,24.71,24.72,24.6,24.63,49000.0,21.8981,21.907,21.8007,21.8272,49000.0
2014-06-09 10:45:00,24.64,24.68,24.64,24.68,34300.0,21.8361,21.8716,21.8361,21.8716,34300.0
2014-06-09 10:50:00,24.67,24.71,24.66,24.66,27900.0,21.8627,21.8981,21.8538,21.8538,27900.0
2014-06-09 10:55:00,24.67,24.69,24.65,24.69,54900.0,21.8627,21.8804,21.845,21.8804,54900.0
2014-06-09 11:00:00,24.69,24.7,24.66,24.7,53300.0,21.8804,21.8893,21.8538,21.8893,53300.0
2014-06-09 11:05:00,24.7,24.75,24.7,24.75,47700.0,21.8893,21.9336,21.8893,21.9336,47700.0
2014-06-09 11:10:00,24.74,24.78,24.74,24.78,16500.0,21.9247,21.9602,21.9247,21.9602,16500.0
2014-06-09 11:15:00,24.77,24.79,24.76,24.76,29000.0,21.9513,21.969,21.9425,21.9425,29000.0
2014-06-09 11:20:00,24.77,24.78,24.75,24.77,63700.0,21.9513,21.9602,21.9336,21.9513,63700.0
2014-06-09 11:25:00,24.77,24.8,24.77,24.79,43100.0,21.9513,21.9779,21.9513,21.969,43100.0
2014-06-09 11:30:00,24.8,24.83,24.78,24.78,46500.0,21.9779,22.0045,21.9602,21.9602,46500.0
2014-06-09 11:35:00,24.79,24.83,24.78,24.81,39100.0,21.969,22.0045,21.9602,21.9868,39100.0
2014-06-09 11:40:00,24.82,24.82,24.81,24.82,10600.0,21.9956,21.9956,21.9868,21.9956,10600.0
2014-06-09 11:45:00,24.82,24.82,24.81,24.82,22800.0,21.9956,21.9956,21.9868,21.9956,22800.0
2014-06-09 11:50:00,24.82,24.83,24.8,24.81,28200.0,21.9956,22.0045,21.9779,21.9868,28200.0
2014-06-09 11:55:00,24.81,24.82,24.77,24.77,29000.0,21.9868,21.9956,21.9513,21.9513,29000.0
2014-06-09 12:00:00,24.78,24.79,24.77,24.78,16200.0,21.9602,21.969,21.9513,21.9602,16200.0
2014-06-09 12:05:00,24.78,24.8,24.75,24.75,48800.0,21.9602,21.9779,21.9336,21.9336,48800.0
2014-06-09 12:10:00,24.76,24.76,24.73,24.75,30100.0,21.9425,21.9425,21.9159,21.9336,30100.0
2014-06-09 12:15:00,24.75,24.75,24.73,24.74,35400.0,21.9336,21.9336,21.9159,21.9247,35400.0
2014-06-09 12:20:00,24.74,24.74,24.72,24.73,10500.0,21.9247,21.9247,21.907,21.9159,10500.0
2014-06-09 12:25:00,24.73,24.73,24.69,24.7,21400.0,21.9159,21.9159,21.8804,21.8893,21400.0
2014-06-09 12:30:00,24.69,24.76,24.69,24.76,54200.0,21.8804,21.9425,21.8804,21.9425,54200.0
2014-06-09 12:35:00,24.76,24.76,24.72,24.74,46900.0,21.9425,21.9425,21.907,21.9247,46900.0
2014-06-09 12:40:00,24.74,24.76,24.73,24.74,55300.0,21.9247,21.9425,21.9159,21.9247,55300.0
2014-06-09 12:45:00,24.74,24.75,24.72,24.72,10800.0,21.9247,21.9336,21.907,21.907,10800.0
2014-06-09 12:50:00,24.72,24.72,24.7,24.71,20500.0,21.907,21.907,21.8893,21.8981,20500.0
2014-06-09 12:55:00,24.71,24.72,24.69,24.72,32700.0,21.8981,21.907,21.8804,21.907,32700.0
2014-06-09 13:00:00,24.72,24.74,24.71,24.73,44900.0,21.907,21.9247,21.8981,21.9159,44900.0
2014-06-09 13:05:00,24.73,24.73,24.69,24.7,36200.0,21.9159,21.9159,21.8804,21.8893,36200.0
2014-06-09 13:10:00,24.69,24.71,24.69,24.7,19700.0,21.8804,21.8981,21.8804,21.8893,19700.0
2014-06-09 13:15:00,24.7,24.71,24.68,24.68,25800.0,21.8893,21.8981,21.8716,21.8716,25800.0
2014-06-09 13:20:00,24.68,24.7,24.67,24.68,37700.0,21.8716,21.8893,21.8627,21.8716,37700.0
2014-06-09 13:25:00,24.68,24.68,24.66,24.66,40700.0,21.8716,21.8716,21.8538,21.8538,40700.0
2014-06-09 13:30:00,24.66,24.7,24.66,24.67,36300.0,21.8538,21.8893,21.8538,21.8627,36300.0
2014-06-09 13:35:00,24.67,24.71,24.67,24.7,28200.0,21.8627,21.8981,21.8627,21.8893,28200.0
2014-06-09 13:40:00,24.7,24.7,24.68,24.7,13900.0,21.8893,21.8893,21.8716,21.8893,13900.0
2014-06-09 13:45:00,24.7,24.7,24.67,24.68,13100.0,21.8893,21.8893,21.8627,21.8716,13100.0
2014-06-09 13:50:00,24.67,24.69,24.66,24.68,21000.0,21.8627,21.8804,21.8538,21.8716,21000.0
2014-06-09 13:55:00,24.68,24.7,24.67,24.67,40200.0,21.8716,21.8893,21.8627,21.8627,40200.0
2014-06-09 14:00:00,24.67,24.69,24.67,24.68,17000.0,21.8627,21.8804,21.8627,21.8716,17000.0
2014-06-09 14:05:00,24.67,24.69,24.66,24.66,30000.0,21.8627,21.8804,21.8538,21.8538,30000.0
2014-06-09 14:10:00,24.67,24.67,24.6,24.61,33100.0,21.8627,21.8627,21.8007,21.8095,33100.0
2014-06-09 14:15:00,24.62,24.63,24.62,24.62,16700.0,21.8184,21.8272,21.8184,21.8184,16700.0
2014-06-09 14:20:00,24.62,24.63,24.58,24.58,31900.0,21.8184,21.8272,21.7829,21.7829,31900.0
2014-06-09 14:25:00,24.58,24.59,24.56,24.56,29900.0,21.7829,21.7918,21.7652,21.7652,29900.0
2014-06-09 14:30:00,24.57,24.58,24.55,24.55,31800.0,21.7741,21.7829,21.7563,21.7563,31800.0
2014-06-09 14:35:00,24.55,24.58,24.55,24.56,74100.0,21.7563,21.7829,21.7563,21.7652,74100.0
2014-06-09 14:40:00,24.56,24.58,24.56,24.58,40300.0,21.7652,21.7829,21.7652,21.7829,40300.0
2014-06-09 14:45:00,24.58,24.6,24.58,24.59,27800.0,21.7829,21.8007,21.7829,21.7918,27800.0
2014-06-09 14:50:00,24.59,24.61,24.58,24.6,46400.0,21.7918,21.8095,21.7829,21.8007,46400.0
2014-06-09 14:55:00,24.6,24.6,24.57,24.57,38800.0,21.8007,21.8007,21.7741,21.7741,38800.0
2014-06-09 15:00:00,24.57,24.59,24.57,24.58,27200.0,21.7741,21.7918,21.7741,21.7829,27200.0
2014-06-09 15:05:00,24.59,24.59,24.56,24.57,31000.0,21.7918,21.7918,21.7652,21.7741,31000.0
2014-06-09 15:10:00,24.56,24.58,24.56,24.58,54700.0,21.7652,21.7829,21.7652,21.7829,54700.0
2014-06-09 15:15:00,24.58,24.58,24.55,24.55,219400.0,21.7829,21.7829,21.7563,21.7563,219400.0
2014-06-09 15:20:00,24.55,24.56,24.52,24.56,197000.0,21.7563,21.7652,21.7298,21.7652,197000.0
2014-06-09 15:25:00,24.56,24.56,24.54,24.56,33200.0,21.7652,21.7652,21.7475,21.7652,33200.0
2014-06-09 15:30:00,24.56,24.58,24.55,24.58,61100.0,21.7652,21.7829,21.7563,21.7829,61100.0
2014-06-09 15:35:00,24.58,24.58,24.57,24.57,37000.0,21.7829,21.7829,21.7741,21.7741,37000.0
2014-06-09 15:40:00,24.58,24.58,24.56,24.57,82800.0,21.7829,21.7829,21.7652,21.7741,82800.0
2014-06-09 15:45:00,24.57,24.6,24.57,24.59,93800.0,21.7741,21.8007,21.7741,21.7918,93800.0
2014-06-09 15:50:00,24.59,24.61,24.59,24.6,93500.0,21.7918,21.8095,21.7918,21.8007,93500.0
2014-06-09 15:55:00,24.61,24.61,24.6,24.6,166000.0,21.8095,21.8095,21.8007,21.8007,166000.0
2014-06-10 09:30:00,24.51,24.66,24.45,24.58,49800.0,21.7209,21.8538,21.6677,21.7829,49800.0
2014-06-10 09:35:00,24.58,24.62,24.54,24.58,17500.0,21.7829,21.8184,21.7475,21.7829,17500.0
2014-06-10 09:40:00,24.58,24.61,24.56,24.57,34100.0,21.7829,21.8095,21.7652,21.7741,34100.0
2014-06-10 09:45:00,24.57,24.66,24.57,24.64,23600.0,21.7741,21.8538,21.7741,21.8361,23600.0
2014-06-10 09:50:00,24.64,24.66,24.6,24.62,28400.0,21.8361,21.8538,21.8007,21.8184,28400.0
2014-06-10 09:55:00,24.6,24.64,24.56,24.56,40200.0,21.8007,21.8361,21.7652,21.7652,40200.0
2014-06-10 10:00:00,24.55,24.56,24.43,24.44,139300.0,21.7563,21.7652,21.65,21.6589,139300.0
2014-06-10 10:05:00,24.43,24.46,24.39,24.41,63900.0,21.65,21.6766,21.6146,21.6323,63900.0
2014-06-10 10:10:00,24.41,24.46,24.39,24.45,46500.0,21.6323,21.6766,21.6146,21.6677,46500.0
2014-06-10 10:15:00,24.46,24.46,24.44,24.46,30500.0,21.6766,21.6766,21.6589,21.6766,30500.0
2014-06-10 10:20:00,24.46,24.49,24.44,24.49,45900.0,21.6766,21.7032,21.6589,21.7032,45900.0
2014-06-10 10:25:00,24.49,24.49,24.47,24.48,37100.0,21.7032,21.7032,21.6855,21.6943,37100.0
2014-06-10 10:30:00,24.49,24.52,24.48,24.52,24400.0,21.7032,21.7298,21.6943,21.7298,24400.0
2014-06-10 10:35:00,24.51,24.52,24.45,24.47,25900.0,21.7209,21.7298,21.6677,21.6855,25900.0
2014-06-10 10:40:00,24.47,24.49,24.45,24.49,32800.0,21.6855,21.7032,21.6677,21.7032,32800.0
2014-06-10 10:45:00,24.5,24.54,24.47,24.54,18900.0,21.712,21.7475,21.6855,21.7475,18900.0
2014-06-10 10:50:00,24.55,24.56,24.52,24.54,82800.0,21.7563,21.7652,21.7298,21.7475,82800.0
2014-06-10 10:55:00,24.54,24.55,24.52,24.53,25500.0,21.7475,21.7563,21.7298,21.7386,25500.0
2014-06-10 11:00:00,24.53,24.54,24.52,24.54,18600.0,21.7386,21.7475,21.7298,21.7475,18600.0
2014-06-10 11:05:00,24.54,24.55,24.52,24.52,20000.0,21.7475,21.7563,21.7298,21.7298,20000.0
2014-06-10 11:10:00,24.53,24.57,24.53,24.54,15500.0,21.7386,21.7741,21.7386,21.7475,15500.0
2014-06-10 11:15:00,24.53,24.55,24.52,24.54,31400.0,21.7386,21.7563,21.7298,21.7475,31400.0
2014-06-10 11:20:00,24.54,24.57,24.53,24.54,21800.0,21.7475,21.7741,21.7386,21.7475,21800.0
2014-06-10 11:25:00,24.55,24.57,24.54,24.54,14100.0,21.7563,21.7741,21.7475,21.7475,14100.0
2014-06-10 11:30:00,24.54,24.54,24.53,24.54,11800.0,21.7475,21.7475,21.7386,21.7475,11800.0
2014-06-10 11:35:00,24.53,24.53,24.51,24.52,26200.0,21.7386,21.7386,21.7209,21.7298,26200.0
2014-06-10 11:40:00,24.52,24.54,24.51,24.54,8600.0,21.7298,21.7475,21.7209,21.7475,8600.0
2014-06-10 11:45:00,24.53,24.53,24.49,24.5,9800.0,21.7386,21.7386,21.7032,21.712,9800.0
2014-06-10 11:50:00,24.5,24.5,24.46,24.47,31300.0,21.712,21.712,21.6766,21.6855,31300.0
2014-06-10 11:55:00,24.47,24.47,24.45,24.45,9100.0,21.6855,21.6855,21.6677,21.6677,9100.0
2014-06-10 12:00:00,24.44,24.44,24.4,24.4,32400.0,21.6589,21.6589,21.6234,21.6234,32400.0
2014-06-10 12:05:00,24.4,24.43,24.4,24.42,12600.0,21.6234,21.65,21.6234,21.6411,12600.0
2014-06-10 12:10:00,24.42,24.45,24.42,24.44,13800.0,21.6411,21.6677,21.6411,21.6589,13800.0
2014-06-10 12:15:00,24.45,24.46,24.44,24.44,15800.0,21.6677,21.6766,21.6589,21.6589,15800.0
2014-06-10 12:20:00,24.45,24.46,24.43,24.44,8000.0,21.6677,21.6766,21.65,21.6589,8000.0
2014-06-10 12:25:00,24.44,24.45,24.42,24.45,10200.0,21.6589,21.6677,21.6411,21.6677,10200.0
2014-06-10 12:30:00,24.44,24.46,24.44,24.45,3900.0,21.6589,21.6766,21.6589,21.6677,3900.0
2014-06-10 12:35:00,24.45,24.46,24.44,24.44,8900.0,21.6677,21.6766,21.6589,21.6589,8900.0
2014-06-10 12:40:00,24.44,24.44,24.42,24.42,6400.0,21.6589,21.6589,21.6411,21.6411,6400.0
2014-06-10 12:45:00,24.43,24.45,24.42,24.44,20000.0,21.65,21.6677,21.6411,21.6589,20000.0
2014-06-10 12:50:00,24.44,24.45,24.43,24.43,6600.0,21.6589,21.6677,21.65,21.65,6600.0
2014-06-10 12:55:00,24.44,24.45,24.43,24.44,21400.0,21.6589,21.6677,21.65,21.6589,21400.0
2014-06-10 13:00:00,24.43,24.44,24.41,24.41,19100.0,21.65,21.6589,21.6323,21.6323,19100.0
2014-06-10 13:05:00,24.42,24.43,24.41,24.41,17100.0,21.6411,21.65,21.6323,21.6323,17100.0
2014-06-10 13:10:00,24.42,24.43,24.4,24.4,17300.0,21.6411,21.65,21.6234,21.6234,17300.0
2014-06-10 13:15:00,24.4,24.41,24.36,24.37,80800.0,21.6234,21.6323,21.588,21.5968,80800.0
2014-06-10 13:20:00,24.36,24.36,24.34,24.34,43800.0,21.588,21.588,21.5702,21.5702,43800.0
2014-06-10 13:25:00,24.34,24.4,24.34,24.4,33300.0,21.5702,21.6234,21.5702,21.6234,33300.0
2014-06-10 13:30:00,24.4,24.4,24.38,24.38,19500.0,21.6234,21.6234,21.6057,21.6057,19500.0
2014-06-10 13:35:00,24.38,24.39,24.38,24.38,27700.0,21.6057,21.6146,21.6057,21.6057,27700.0
2014-06-10 13:40:00,24.38,24.39,24.38,24.38,20900.0,21.6057,21.6146,21.6057,21.6057,20900.0
2014-06-10 13:45:00,24.38,24.38,24.36,24.37,20900.0,21.6057,21.6057,21.588,21.5968,20900.0
2014-06-10 13:50:00,24.37,24.38,24.36,24.36,10500.0,21.5968,21.6057,21.588,21.588,10500.0
2014-06-10 13:55:00,24.36,24.4,24.35,24.39,53800.0,21.588,21.6234,21.5791,21.6146,53800.0
2014-06-10 14:00:00,24.38,24.4,24.38,24.4,5500.0,21.6057,21.6234,21.6057,21.6234,5500.0
2014-06-10 14:05:00,24.39,24.4,24.38,24.39,24500.0,21.6146,21.6234,21.6057,21.6146,24500.0
2014-06-10 14:10:00,24.39,24.4,24.38,24.38,6300.0,21.6146,21.6234,21.6057,21.6057,6300.0
2014-06-10 14:15:00,24.38,24.41,24.38,24.4,40600.0,21.6057,21.6323,21.6057,21.6234,40600.0
2014-06-10 14:20:00,24.4,24.42,24.4,24.4,26500.0,21.6234,21.6411,21.6234,21.6234,26500.0
2014-06-10 14:25:00,24.4,24.41,24.39,24.4,27200.0,21.6234,21.6323,21.6146,21.6234,27200.0
2014-06-10 14:30:00,24.4,24.4,24.39,24.39,34000.0,21.6234,21.6234,21.6146,21.6146,34000.0
2014-06-10 14:35:00,24.39,24.42,24.39,24.41,35700.0,21.6146,21.6411,21.6146,21.6323,35700.0
2014-06-10 14:40:00,24.41,24.41,24.4,24.41,6100.0,21.6323,21.6323,21.6234,21.6323,6100.0
2014-06-10 14:45:00,24.41,24.43,24.4,24.42,32400.0,21.6323,21.65,21.6234,21.6411,32400.0
2014-06-10 14:50:00,24.43,24.44,24.42,24.43,15400.0,21.65,21.6589,21.6411,21.65,15400.0
2014-06-10 14:55:00,24.44,24.44,24.42,24.43,23300.0,21.6589,21.6589,21.6411,21.65,23300.0
2014-06-10 15:00:00,24.42,24.44,24.42,24.43,11300.0,21.6411,21.6589,21.6411,21.65,11300.0
2014-06-10 15:05:00,24.44,24.45,24.43,24.43,32100.0,21.6589,21.6677,21.65,21.65,32100.0
2014-06-10 15:10:00,24.43,24.45,24.43,24.43,32900.0,21.65,21.6677,21.65,21.65,32900.0
2014-06-10 15:15:00,24.43,24.44,24.42,24.44,44400.0,21.65,21.6589,21.6411,21.6589,44400.0
2014-06-10 15:20:00,24.44,24.45,24.42,24.45,77600.0,21.6589,21.6677,21.6411,21.6677,77600.0
2014-06-10 15:25:00,24.45,24.45,24.43,24.44,53400.0,21.6677,21.6677,21.65,21.6589,53400.0
2014-06-10 15:30:00,24.44,24.44,24.41,24.41,30200.0,21.6589,21.6589,21.6323,21.6323,30200.0
2014-06-10 15:35:00,24.42,24.42,24.39,24.39,45800.0,21.6411,21.6411,21.6146,21.6146,45800.0
2014-06-10 15:40:00,24.39,24.4,24.39,24.39,32200.0,21.6146,21.6234,21.6146,21.6146,32200.0
2014-06-10 15:45:00,24.39,24.4,24.36,24.36,124400.0,21.6146,21.6234,21.588,21.588,124400.0
2014-06-10 15:50:00,24.37,24.39,24.37,24.38,78100.0,21.5968,21.6146,21.5968,21.6057,78100.0
2014-06-10 15:55:00,24.38,24.39,24.37,24.38,134300.0,21.6057,21.6146,21.5968,21.6057,134300.0
2014-06-11 09:30:00,24.3,24.35,24.22,24.24,87100.0,21.5348,21.5791,21.4639,21.4816,87100.0
2014-06-11 09:35:00,24.24,24.24,24.16,24.2,86600.0,21.4816,21.4816,21.4107,21.4462,86600.0
2014-06-11 09:40:00,24.2,24.21,24.16,24.2,58900.0,21.4462,21.455,21.4107,21.4462,58900.0
2014-06-11 09:45:00,24.21,24.21,24.16,24.18,153200.0,21.455,21.455,21.4107,21.4285,153200.0
2014-06-11 09:50:00,24.19,24.2,24.18,24.19,192100.0,21.4373,21.4462,21.4285,21.4373,192100.0
2014-06-11 09:55:00,24.19,24.2,24.14,24.2,74800.0,21.4373,21.4462,21.393,21.4462,74800.0
2014-06-11 10:00:00,24.19,24.21,24.17,24.18,49400.0,21.4373,21.455,21.4196,21.4285,49400.0
2014-06-11 10:05:00,24.19,24.22,24.18,24.21,61200.0,21.4373,21.4639,21.4285,21.455,61200.0
2014-06-11 10:10:00,24.2,24.2,24.09,24.11,179900.0,21.4462,21.4462,21.3487,21.3664,179900.0
2014-06-11 10:15:00,24.11,24.11,24.05,24.09,53600.0,21.3664,21.3664,21.3132,21.3487,53600.0
2014-06-11 10:20:00,24.09,24.12,24.02,24.02,37900.0,21.3487,21.3753,21.2867,21.2867,37900.0
2014-06-11 10:25:00,24.02,24.03,23.99,24.01,96800.0,21.2867,21.2955,21.2601,21.2778,96800.0
2014-06-11 10:30:00,24.0,24.01,23.95,23.95,64900.0,21.2689,21.2778,21.2246,21.2246,64900.0
2014-06-11 10:35:00,23.95,24.06,23.94,24.06,49600.0,21.2246,21.3221,21.2158,21.3221,49600.0
2014-06-11 10:40:00,24.07,24.11,24.07,24.09,31000.0,21.331,21.3664,21.331,21.3487,31000.0
2014-06-11 10:45:00,24.09,24.1,24.07,24.1,23700.0,21.3487,21.3576,21.331,21.3576,23700.0
2014-06-11 10:50:00,24.09,24.1,24.06,24.1,25800.0,21.3487,21.3576,21.3221,21.3576,25800.0
2014-06-11 10:55:00,24.1,24.1,24.03,24.03,28000.0,21.3576,21.3576,21.2955,21.2955,28000.0
2014-06-11 11:00:00,24.03,24.09,24.03,24.07,32200.0,21.2955,21.3487,21.2955,21.331,32200.0
2014-06-11 11:05:00,24.07,24.1,24.06,24.1,47900.0,21.331,21.3576,21.3221,21.3576,47900.0
2014-06-11 11:10:00,24.1,24.14,24.09,24.11,47600.0,21.3576,21.393,21.3487,21.3664,47600.0
2014-06-11 11:15:00,24.1,24.1,24.05,24.07,42600.0,21.3576,21.3576,21.3132,21.331,42600.0
2014-06-11 11:20:00,24.08,24.09,24.07,24.09,10700.0,21.3398,21.3487,21.331,21.3487,10700.0
2014-06-11 11:25:00,24.09,24.09,24.05,24.06,77200.0,21.3487,21.3487,21.3132,21.3221,77200.0
2014-06-11 11:30:00,24.05,24.07,24.01,24.02,25200.0,21.3132,21.331,21.2778,21.2867,25200.0
2014-06-11 11:35:00,24.03,24.03,23.99,23.99,18800.0,21.2955,21.2955,21.2601,21.2601,18800.0
2014-06-11 11:40:00,24.0,24.04,23.99,24.01,25100.0,21.2689,21.3044,21.2601,21.2778,25100.0
2014-06-11 11:45:00,24.01,24.04,24.01,24.01,9200.0,21.2778,21.3044,21.2778,21.2778,9200.0
2014-06-11 11:50:00,24.01,24.04,24.0,24.04,13800.0,21.2778,21.3044,21.2689,21.3044,13800.0
2014-06-11 11:55:00,24.04,24.09,24.04,24.07,48800.0,21.3044,21.3487,21.3044,21.331,48800.0
2014-06-11 12:00:00,24.07,24.09,24.04,24.08,152500.0,21.331,21.3487,21.3044,21.3398,152500.0
2014-06-11 12:05:00,24.08,24.11,24.08,24.08,46700.0,21.3398,21.3664,21.3398,21.3398,46700.0
2014-06-11 12:10:00,24.08,24.13,24.08,24.12,45900.0,21.3398,21.3841,21.3398,21.3753,45900.0
2014-06-11 12:15:00,24.13,24.17,24.12,24.14,31800.0,21.3841,21.4196,21.3753,21.393,31800.0
2014-06-11 12:20:00,24.14,24.14,24.11,24.12,23900.0,21.393,21.393,21.3664,21.3753,23900.0
2014-06-11 12:25:00,24.12,24.14,24.12,24.13,28600.0,21.3753,21.393,21.3753,21.3841,28600.0
2014-06-11 12:30:00,24.14,24.14,24.09,24.09,32900.0,21.393,21.393,21.3487,21.3487,32900.0
2014-06-11 12:35:00,24.1,24.11,24.08,24.08,13300.0,21.3576,21.3664,21.3398,21.3398,13300.0
2014-06-11 12:40:00,24.07,24.08,24.03,24.07,37800.0,21.331,21.3398,21.2955,21.331,37800.0
2014-06-11 12:45:00,24.07,24.07,24.05,24.06,25800.0,21.331,21.331,21.3132,21.3221,25800.0
2014-06-11 12:50:00,24.07,24.07,24.06,24.06,6100.0,21.331,21.331,21.3221,21.3221,6100.0
2014-06-11 12:55:00,24.07,24.08,24.04,24.06,56300.0,21.331,21.3398,21.3044,21.3221,56300.0
2014-06-11 13:00:00,24.05,24.05,24.02,24.03,13400.0,21.3132,21.3132,21.2867,21.2955,13400.0
2014-06-11 13:05:00,24.03,24.03,24.0,24.02,24700.0,21.2955,21.2955,21.2689,21.2867,24700.0
2014-06-11 13:10:00,24.02,24.04,23.99,24.0,40300.0,21.2867,21.3044,21.2601,21.2689,40300.0
2014-06-11 13:15:00,24.0,24.0,23.97,24.0,58100.0,21.2689,21.2689,21.2423,21.2689,58100.0
2014-06-11 13:20:00,23.99,24.0,23.97,23.98,88700.0,21.2601,21.2689,21.2423,21.2512,88700.0
2014-06-11 13:25:00,23.98,24.06,23.98,24.06,50900.0,21.2512,21.3221,21.2512,21.3221,50900.0
2014-06-11 13:30:00,24.06,24.06,24.04,24.05,23700.0,21.3221,21.3221,21.3044,21.3132,23700.0
2014-06-11 13:35:00,24.05,24.05,23.98,23.98,34800.0,21.3132,21.3132,21.2512,21.2512,34800.0
2014-06-11 13:40:00,23.98,24.0,23.96,23.99,34300.0,21.2512,21.2689,21.2335,21.2601,34300.0
2014-06-11 13:45:00,23.98,23.99,23.96,23.96,17800.0,21.2512,21.2601,21.2335,21.2335,17800.0
2014-06-11 13:50:00,23.96,23.96,23.91,23.92,39400.0,21.2335,21.2335,21.1892,21.198,39400.0
2014-06-11 13:55:00,23.91,23.92,23.86,23.87,55800.0,21.1892,21.198,21.1449,21.1537,55800.0
2014-06-11 14:00:00,23.87,23.88,23.86,23.87,16900.0,21.1537,21.1626,21.1449,21.1537,16900.0
2014-06-11 14:05:00,23.87,23.9,23.86,23.87,57300.0,21.1537,21.1803,21.1449,21.1537,57300.0
2014-06-11 14:10:00,23.87,23.91,23.84,23.87,69000.0,21.1537,21.1892,21.1271,21.1537,69000.0
2014-06-11 14:15:00,23.87,23.95,23.87,23.94,30200.0,21.1537,21.2246,21.1537,21.2158,30200.0
2014-06-11 14:20:00,23.93,23.94,23.92,23.94,16500.0,21.2069,21.2158,21.198,21.2158,16500.0
2014-06-11 14:25:00,23.94,23.95,23.93,23.95,20900.0,21.2158,21.2246,21.2069,21.2246,20900.0
2014-06-11 14:30:00,23.95,23.95,23.93,23.93,27100.0,21.2246,21.2246,21.2069,21.2069,27100.0
2014-06-11 14:35:00,23.93,23.98,23.93,23.98,71400.0,21.2069,21.2512,21.2069,21.2512,71400.0
2014-06-11 14:40:00,23.99,24.0,23.97,24.0,27400.0,21.2601,21.2689,21.2423,21.2689,27400.0
2014-06-11 14:45:00,24.0,24.02,23.99,24.0,43800.0,21.2689,21.2867,21.2601,21.2689,43800.0
2014-06-11 14:50:00,24.0,24.02,23.99,24.02,29000.0,21.2689,21.2867,21.2601,21.2867,29000.0
2014-06-11 14:55:00,24.02,24.02,23.97,23.98,29100.0,21.2867,21.2867,21.2423,21.2512,29100.0
2014-06-11 15:00:00,23.97,23.99,23.97,23.98,26500.0,21.2423,21.2601,21.2423,21.2512,26500.0
2014-06-11 15:05:00,23.97,23.99,23.97,23.98,20000.0,21.2423,21.2601,21.2423,21.2512,20000.0
2014-06-11 15:10:00,23.98,23.99,23.97,23.97,27400.0,21.2512,21.2601,21.2423,21.2423,27400.0
2014-06-11 15:15:00,23.98,23.99,23.97,23.98,21100.0,21.2512,21.2601,21.2423,21.2512,21100.0
2014-06-11 15:20:00,23.98,23.99,23.96,23.96,22000.0,21.2512,21.2601,21.2335,21.2335,22000.0
2014-06-11 15:25:00,23.96,23.97,23.96,23.96,45500.0,21.2335,21.2423,21.2335,21.2335,45500.0
2014-06-11 15:30:00,23.97,23.99,23.96,23.99,47400.0,21.2423,21.2601,21.2335,21.2601,47400.0
2014-06-11 15:35:00,23.99,23.99,23.98,23.99,22300.0,21.2601,21.2601,21.2512,21.2601,22300.0
2014-06-11 15:40:00,23.98,23.99,23.98,23.98,54400.0,21.2512,21.2601,21.2512,21.2512,54400.0
2014-06-11 15:45:00,23.99,24.01,23.98,24.0,210000.0,21.2601,21.2778,21.2512,21.2689,210000.0
2014-06-11 15:50:00,23.99,24.0,23.98,23.98,157200.0,21.2601,21.2689,21.2512,21.2512,157200.0
2014-06-11 15:55:00,23.98,23.99,23.94,23.97,359400.0,21.2512,21.2601,21.2158,21.2423,359400.0
2014-06-12 09:30:00,23.91,23.94,23.87,23.94,90000.0,21.1892,21.2158,21.1537,21.2158,90000.0
2014-06-12 09:35:00,23.96,23.98,23.87,23.88,53700.0,21.2335,21.2512,21.1537,21.1626,53700.0
2014-06-12 09:40:00,23.87,23.91,23.81,23.9,43100.0,21.1537,21.1892,21.1006,21.1803,43100.0
2014-06-12 09:45:00,23.9,24.04,23.89,24.02,35100.0,21.1803,21.3044,21.1715,21.2867,35100.0
2014-06-12 09:50:00,24.01,24.01,23.95,23.97,24700.0,21.2778,21.2778,21.2246,21.2423,24700.0
2014-06-12 09:55:00,23.97,23.97,23.89,23.91,51200.0,21.2423,21.2423,21.1715,21.1892,51200.0
2014-06-12 10:00:00,23.9,23.9,23.83,23.84,94100.0,21.1803,21.1803,21.1183,21.1271,94100.0
2014-06-12 10:05:00,23.85,23.91,23.85,23.9,22500.0,21.136,21.1892,21.136,21.1803,22500.0
2014-06-12 10:10:00,23.91,23.94,23.81,23.82,149600.0,21.1892,21.2158,21.1006,21.1094,149600.0
2014-06-12 10:15:00,23.82,23.82,23.75,23.8,72900.0,21.1094,21.1094,21.0474,21.0917,72900.0
2014-06-12 10:20:00,23.81,23.85,23.72,23.73,106400.0,21.1006,21.136,21.0208,21.0297,106400.0
2014-06-12 10:25:00,23.73,23.74,23.7,23.71,49900.0,21.0297,21.0385,21.0031,21.0119,49900.0
2014-06-12 10:30:00,23.73,23.82,23.73,23.82,26000.0,21.0297,21.1094,21.0297,21.1094,26000.0
2014-06-12 10:35:00,23.82,23.82,23.75,23.76,19600.0,21.1094,21.1094,21.0474,21.0562,19600.0
2014-06-12 10:40:00,23.77,23.78,23.71,23.72,60000.0,21.0651,21.074,21.0119,21.0208,60000.0
2014-06-12 10:45:00,23.72,23.76,23.71,23.74,24900.0,21.0208,21.0562,21.0119,21.0385,24900.0
2014-06-12 10:50:00,23.74,23.8,23.74,23.78,22900.0,21.0385,21.0917,21.0385,21.074,22900.0
2014-06-12 10:55:00,23.79,23.82,23.77,23.77,54300.0,21.0828,21.1094,21.0651,21.0651,54300.0
2014-06-12 11:00:00,23.76,23.77,23.73,23.76,56300.0,21.0562,21.0651,21.0297,21.0562,56300.0
2014-06-12 11:05:00,23.76,23.81,23.74,23.81,26300.0,21.0562,21.1006,21.0385,21.1006,26300.0
2014-06-12 11:10:00,23.82,23.84,23.81,23.83,18200.0,21.1094,21.1271,21.1006,21.1183,18200.0
2014-06-12 11:15:00,23.83,23.85,23.77,23.78,104700.0,21.1183,21.136,21.0651,21.074,104700.0
2014-06-12 11:20:00,23.78,23.78,23.74,23.78,58000.0,21.074,21.074,21.0385,21.074,58000.0
2014-06-12 11:25:00,23.78,23.82,23.77,23.81,22800.0,21.074,21.1094,21.0651,21.1006,22800.0
2014-06-12 11:30:00,23.82,23.83,23.8,23.83,26600.0,21.1094,21.1183,21.0917,21.1183,26600.0
2014-06-12 11:35:00,23.81,23.81,23.73,23.78,39800.0,21.1006,21.1006,21.0297,21.074,39800.0
2014-06-12 11:40:00,23.78,23.8,23.78,23.78,18900.0,21.074,21.0917,21.074,21.074,18900.0
2014-06-12 11:45:00,23.78,23.79,23.76,23.77,15400.0,21.074,21.0828,21.0562,21.0651,15400.0
2014-06-12 11:50:00,23.77,23.79,23.75,23.78,26100.0,21.0651,21.0828,21.0474,21.074,26100.0
2014-06-12 11:55:00,23.78,23.79,23.75,23.76,8800.0,21.074,21.0828,21.0474,21.0562,8800.0
2014-06-12 12:00:00,23.75,23.76,23.67,23.68,82100.0,21.0474,21.0562,20.9765,20.9853,82100.0
2014-06-12 12:05:00,23.68,23.71,23.67,23.71,29200.0,20.9853,21.0119,20.9765,21.0119,29200.0
2014-06-12 12:10:00,23.71,23.76,23.71,23.76,8000.0,21.0119,21.0562,21.0119,21.0562,8000.0
2014-06-12 12:15:00,23.76,23.76,23.74,23.76,20700.0,21.0562,21.0562,21.0385,21.0562,20700.0
2014-06-12 12:20:00,23.76,23.78,23.75,23.78,19200.0,21.0562,21.074,21.0474,21.074,19200.0
2014-06-12 12:25:00,23.78,23.8,23.77,23.79,22300.0,21.074,21.0917,21.0651,21.0828,22300.0
2014-06-12 12:30:00,23.8,23.81,23.76,23.78,25100.0,21.0917,21.1006,21.0562,21.074,25100.0
2014-06-12 12:35:00,23.78,23.8,23.75,23.77,45600.0,21.074,21.0917,21.0474,21.0651,45600.0
2014-06-12 12:40:00,23.77,23.79,23.74,23.77,52200.0,21.0651,21.0828,21.0385,21.0651,52200.0
2014-06-12 12:45:00,23.78,23.78,23.73,23.74,23800.0,21.074,21.074,21.0297,21.0385,23800.0
2014-06-12 12:50:00,23.75,23.75,23.68,23.69,87800.0,21.0474,21.0474,20.9853,20.9942,87800.0
2014-06-12 12:55:00,23.68,23.69,23.65,23.69,19200.0,20.9853,20.9942,20.9588,20.9942,19200.0
2014-06-12 13:00:00,23.69,23.71,23.65,23.66,35300.0,20.9942,21.0119,20.9588,20.9676,35300.0
2014-06-12 13:05:00,23.66,23.67,23.65,23.66,57100.0,20.9676,20.9765,20.9588,20.9676,57100.0
2014-06-12 13:10:00,23.65,23.67,23.64,23.64,30400.0,20.9588,20.9765,20.9499,20.9499,30400.0
2014-06-12 13:15:00,23.65,23.67,23.64,23.64,12600.0,20.9588,20.9765,20.9499,20.9499,12600.0
2014-06-12 13:20:00,23.63,23.65,23.61,23.63,24800.0,20.941,20.9588,20.9233,20.941,24800.0
2014-06-12 13:25:00,23.64,23.65,23.61,23.63,35600.0,20.9499,20.9588,20.9233,20.941,35600.0
2014-06-12 13:30:00,23.64,23.64,23.58,23.62,75700.0,20.9499,20.9499,20.8967,20.9322,75700.0
2014-06-12 13:35:00,23.61,23.61,23.57,23.61,55200.0,20.9233,20.9233,20.8879,20.9233,55200.0
2014-06-12 13:40:00,23.61,23.63,23.6,23.63,29200.0,20.9233,20.941,20.9145,20.941,29200.0
2014-06-12 13:45:00,23.63,23.63,23.55,23.56,61100.0,20.941,20.941,20.8701,20.879,61100.0
2014-06-12 13:50:00,23.55,23.56,23.5,23.5,91700.0,20.8701,20.879,20.8258,20.8258,91700.0
2014-06-12 13:55:00,23.5,23.52,23.49,23.51,64700.0,20.8258,20.8436,20.817,20.8347,64700.0
2014-06-12 14:00:00,23.5,23.53,23.48,23.53,52400.0,20.8258,20.8524,20.8081,20.8524,52400.0
2014-06-12 14:05:00,23.53,23.57,23.53,23.55,40200.0,20.8524,20.8879,20.8524,20.8701,40200.0
2014-06-12 14:10:00,23.55,23.57,23.54,23.55,39500.0,20.8701,20.8879,20.8613,20.8701,39500.0
2014-06-12 14:15:00,23.55,23.56,23.54,23.54,25500.0,20.8701,20.879,20.8613,20.8613,25500.0
2014-06-12 14:20:00,23.54,23.54,23.5,23.5,124000.0,20.8613,20.8613,20.8258,20.8258,124000.0
2014-06-12 14:25:00,23.5,23.51,23.49,23.49,38200.0,20.8258,20.8347,20.817,20.817,38200.0
2014-06-12 14:30:00,23.5,23.5,23.45,23.45,61400.0,20.8258,20.8258,20.7815,20.7815,61400.0
2014-06-12 14:35:00,23.45,23.5,23.45,23.5,89800.0,20.7815,20.8258,20.7815,20.8258,89800.0
2014-06-12 14:40:00,23.49,23.5,23.49,23.5,20600.0,20.817,20.8258,20.817,20.8258,20600.0
2014-06-12 14:45:00,23.5,23.5,23.49,23.5,41200.0,20.8258,20.8258,20.817,20.8258,41200.0
2014-06-12 14:50:00,23.5,23.51,23.49,23.5,74300.0,20.8258,20.8347,20.817,20.8258,74300.0
2014-06-12 14:55:00,23.51,23.51,23.48,23.48,34000.0,20.8347,20.8347,20.8081,20.8081,34000.0
2014-06-12 15:00:00,23.48,23.52,23.48,23.52,67000.0,20.8081,20.8436,20.8081,20.8436,67000.0
2014-06-12 15:05:00,23.52,23.52,23.5,23.5,27900.0,20.8436,20.8436,20.8258,20.8258,27900.0
2014-06-12 15:10:00,23.5,23.51,23.46,23.49,120500.0,20.8258,20.8347,20.7904,20.817,120500.0
2014-06-12 15:15:00,23.49,23.52,23.48,23.52,37200.0,20.817,20.8436,20.8081,20.8436,37200.0
2014-06-12 15:20:00,23.51,23.55,23.51,23.54,83400.0,20.8347,20.8701,20.8347,20.8613,83400.0
2014-06-12 15:25:00,23.53,23.54,23.5,23.51,33000.0,20.8524,20.8613,20.8258,20.8347,33000.0
2014-06-12 15:30:00,23.5,23.51,23.5,23.5,40000.0,20.8258,20.8347,20.8258,20.8258,40000.0
2014-06-12 15:35:00,23.5,23.51,23.46,23.46,100600.0,20.8258,20.8347,20.7904,20.7904,100600.0
2014-06-12 15:40:00,23.46,23.48,23.46,23.48,117300.0,20.7904,20.8081,20.7904,20.8081,117300.0
2014-06-12 15:45:00,23.48,23.51,23.48,23.49,161600.0,20.8081,20.8347,20.8081,20.817,161600.0
2014-06-12 15:50:00,23.49,23.5,23.49,23.49,84800.0,20.817,20.8258,20.817,20.817,84800.0
2014-06-12 15:55:00,23.5,23.52,23.49,23.51,321900.0,20.8258,20.8436,20.817,20.8347,321900.0
2014-06-13 09:30:00,23.6,23.6,23.46,23.47,74100.0,20.9145,20.9145,20.7904,20.7992,74100.0
2014-06-13 09:35:00,23.47,23.48,23.39,23.4,55100.0,20.7992,20.8081,20.7283,20.7372,55100.0
2014-06-13 09:40:00,23.4,23.41,23.33,23.35,163500.0,20.7372,20.7461,20.6752,20.6929,163500.0
2014-06-13 09:45:00,23.35,23.42,23.34,23.35,151700.0,20.6929,20.7549,20.684,20.6929,151700.0
2014-06-13 09:50:00,23.35,23.41,23.35,23.41,53400.0,20.6929,20.7461,20.6929,20.7461,53400.0
2014-06-13 09:55:00,23.4,23.41,23.37,23.38,51400.0,20.7372,20.7461,20.7106,20.7195,51400.0
2014-06-13 10:00:00,23.37,23.39,23.35,23.38,94600.0,20.7106,20.7283,20.6929,20.7195,94600.0
2014-06-13 10:05:00,23.37,23.38,23.35,23.36,32100.0,20.7106,20.7195,20.6929,20.7018,32100.0
2014-06-13 10:10:00,23.37,23.38,23.35,23.38,98000.0,20.7106,20.7195,20.6929,20.7195,98000.0
2014-06-13 10:15:00,23.39,23.44,23.37,23.44,65700.0,20.7283,20.7727,20.7106,20.7727,65700.0
2014-06-13 10:20:00,23.44,23.44,23.38,23.43,65900.0,20.7727,20.7727,20.7195,20.7638,65900.0
2014-06-13 10:25:00,23.42,23.43,23.39,23.43,113100.0,20.7549,20.7638,20.7283,20.7638,113100.0
2014-06-13 10:30:00,23.43,23.53,23.43,23.52,91300.0,20.7638,20.8524,20.7638,20.8436,91300.0
2014-06-13 10:35:00,23.52,23.59,23.52,23.59,47100.0,20.8436,20.9056,20.8436,20.9056,47100.0
2014-06-13 10:40:00,23.6,23.6,23.53,23.55,115000.0,20.9145,20.9145,20.8524,20.8701,115000.0
2014-06-13 10:45:00,23.54,23.55,23.47,23.47,45800.0,20.8613,20.8701,20.7992,20.7992,45800.0
2014-06-13 10:50:00,23.46,23.48,23.41,23.41,79600.0,20.7904,20.8081,20.7461,20.7461,79600.0
2014-06-13 10:55:00,23.41,23.42,23.41,23.42,19800.0,20.7461,20.7549,20.7461,20.7549,19800.0
2014-06-13 11:00:00,23.42,23.46,23.41,23.46,119300.0,20.7549,20.7904,20.7461,20.7904,119300.0
2014-06-13 11:05:00,23.46,23.47,23.44,23.44,60300.0,20.7904,20.7992,20.7727,20.7727,60300.0
2014-06-13 11:10:00,23.44,23.44,23.42,23.43,25400.0,20.7727,20.7727,20.7549,20.7638,25400.0
2014-06-13 11:15:00,23.42,23.43,23.4,23.41,28300.0,20.7549,20.7638,20.7372,20.7461,28300.0
2014-06-13 11:20:00,23.41,23.41,23.36,23.37,65000.0,20.7461,20.7461,20.7018,20.7106,65000.0
2014-06-13 11:25:00,23.37,23.39,23.36,23.37,24400.0,20.7106,20.7283,20.7018,20.7106,24400.0
2014-06-13 11:30:00,23.37,23.38,23.34,23.36,75500.0,20.7106,20.7195,20.684,20.7018,75500.0
2014-06-13 11:35:00,23.36,23.37,23.35,23.36,49400.0,20.7018,20.7106,20.6929,20.7018,49400.0
2014-06-13 11:40:00,23.35,23.38,23.35,23.37,35100.0,20.6929,20.7195,20.6929,20.7106,35100.0
2014-06-13 11:45:00,23.38,23.39,23.36,23.38,48900.0,20.7195,20.7283,20.7018,20.7195,48900.0
2014-06-13 11:50:00,23.39,23.43,23.38,23.43,21000.0,20.7283,20.7638,20.7195,20.7638,21000.0
2014-06-13 11:55:00,23.43,23.43,23.38,23.38,41300.0,20.7638,20.7638,20.7195,20.7195,41300.0
2014-06-13 12:00:00,23.38,23.38,23.35,23.36,42200.0,20.7195,20.7195,20.6929,20.7018,42200.0
2014-06-13 12:05:00,23.36,23.38,23.35,23.35,33900.0,20.7018,20.7195,20.6929,20.6929,33900.0
2014-06-13 12:10:00,23.36,23.39,23.35,23.35,96300.0,20.7018,20.7283,20.6929,20.6929,96300.0
2014-06-13 12:15:00,23.36,23.39,23.35,23.39,50000.0,20.7018,20.7283,20.6929,20.7283,50000.0
2014-06-13 12:20:00,23.4,23.44,23.39,23.43,35400.0,20.7372,20.7727,20.7283,20.7638,35400.0
2014-06-13 12:25:00,23.43,23.44,23.41,23.42,25700.0,20.7638,20.7727,20.7461,20.7549,25700.0
2014-06-13 12:30:00,23.43,23.43,23.4,23.41,26000.0,20.7638,20.7638,20.7372,20.7461,26000.0
2014-06-13 12:35:00,23.4,23.41,23.36,23.37,28900.0,20.7372,20.7461,20.7018,20.7106,28900.0
2014-06-13 12:40:00,23.37,23.38,23.37,23.38,9900.0,20.7106,20.7195,20.7106,20.7195,9900.0
2014-06-13 12:45:00,23.37,23.39,23.37,23.38,30600.0,20.7106,20.7283,20.7106,20.7195,30600.0
2014-06-13 12:50:00,23.37,23.38,23.36,23.37,27200.0,20.7106,20.7195,20.7018,20.7106,27200.0
2014-06-13 12:55:00,23.36,23.37,23.35,23.36,30200.0,20.7018,20.7106,20.6929,20.7018,30200.0
2014-06-13 13:00:00,23.36,23.42,23.35,23.42,61800.0,20.7018,20.7549,20.6929,20.7549,61800.0
2014-06-13 13:05:00,23.42,23.45,23.42,23.45,22100.0,20.7549,20.7815,20.7549,20.7815,22100.0
2014-06-13 13:10:00,23.46,23.48,23.44,23.45,47900.0,20.7904,20.8081,20.7727,20.7815,47900.0
2014-06-13 13:15:00,23.45,23.46,23.45,23.46,14600.0,20.7815,20.7904,20.7815,20.7904,14600.0
2014-06-13 13:20:00,23.45,23.46,23.43,23.44,44000.0,20.7815,20.7904,20.7638,20.7727,44000.0
2014-06-13 13:25:00,23.45,23.51,23.44,23.5,62500.0,20.7815,20.8347,20.7727,20.8258,62500.0
2014-06-13 13:30:00,23.5,23.5,23.41,23.41,79000.0,20.8258,20.8258,20.7461,20.7461,79000.0
2014-06-13 13:35:00,23.41,23.42,23.39,23.39,17400.0,20.7461,20.7549,20.7283,20.7283,17400.0
2014-06-13 13:40:00,23.39,23.41,23.38,23.41,33300.0,20.7283,20.7461,20.7195,20.7461,33300.0
2014-06-13 13:45:00,23.41,23.41,23.39,23.41,32100.0,20.7461,20.7461,20.7283,20.7461,32100.0
2014-06-13 13:50:00,23.41,23.47,23.41,23.47,28700.0,20.7461,20.7992,20.7461,20.7992,28700.0
2014-06-13 13:55:00,23.46,23.47,23.44,23.45,38900.0,20.7904,20.7992,20.7727,20.7815,38900.0
2014-06-13 14:00:00,23.45,23.45,23.42,23.43,8600.0,20.7815,20.7815,20.7549,20.7638,8600.0
2014-06-13 14:05:00,23.43,23.43,23.42,23.43,10100.0,20.7638,20.7638,20.7549,20.7638,10100.0
2014-06-13 14:10:00,23.43,23.46,23.42,23.45,57700.0,20.7638,20.7904,20.7549,20.7815,57700.0
2014-06-13 14:15:00,23.46,23.48,23.45,23.48,23700.0,20.7904,20.8081,20.7815,20.8081,23700.0
2014-06-13 14:20:00,23.47,23.48,23.47,23.48,6800.0,20.7992,20.8081,20.7992,20.8081,6800.0
2014-06-13 14:25:00,23.48,23.48,23.44,23.44,36900.0,20.8081,20.8081,20.7727,20.7727,36900.0
2014-06-13 14:30:00,23.45,23.46,23.42,23.43,35500.0,20.7815,20.7904,20.7549,20.7638,35500.0
2014-06-13 14:35:00,23.43,23.44,23.41,23.42,33100.0,20.7638,20.7727,20.7461,20.7549,33100.0
2014-06-13 14:40:00,23.41,23.42,23.41,23.41,8100.0,20.7461,20.7549,20.7461,20.7461,8100.0
2014-06-13 14:45:00,23.41,23.42,23.41,23.41,7800.0,20.7461,20.7549,20.7461,20.7461,7800.0
2014-06-13 14:50:00,23.42,23.42,23.41,23.41,15600.0,20.7549,20.7549,20.7461,20.7461,15600.0
2014-06-13 14:55:00,23.41,23.42,23.37,23.38,75700.0,20.7461,20.7549,20.7106,20.7195,75700.0
2014-06-13 15:00:00,23.39,23.41,23.38,23.39,48900.0,20.7283,20.7461,20.7195,20.7283,48900.0
2014-06-13 15:05:00,23.39,23.45,23.39,23.45,30500.0,20.7283,20.7815,20.7283,20.7815,30500.0
2014-06-13 15:10:00,23.45,23.45,23.43,23.43,37500.0,20.7815,20.7815,20.7638,20.7638,37500.0
2014-06-13 15:15:00,23.44,23.44,23.41,23.41,26200.0,20.7727,20.7727,20.7461,20.7461,26200.0
2014-06-13 15:20:00,23.41,23.42,23.39,23.39,39700.0,20.7461,20.7549,20.7283,20.7283,39700.0
2014-06-13 15:25:00,23.39,23.39,23.35,23.35,41300.0,20.7283,20.7283,20.6929,20.6929,41300.0
2014-06-13 15:30:00,23.36,23.37,23.35,23.36,61700.0,20.7018,20.7106,20.6929,20.7018,61700.0
2014-06-13 15:35:00,23.36,23.42,23.36,23.42,59800.0,20.7018,20.7549,20.7018,20.7549,59800.0
2014-06-13 15:40:00,23.42,23.42,23.38,23.38,76700.0,20.7549,20.7549,20.7195,20.7195,76700.0
2014-06-13 15:45:00,23.39,23.41,23.38,23.4,87700.0,20.7283,20.7461,20.7195,20.7372,87700.0
2014-06-13 15:50:00,23.41,23.41,23.4,23.4,70900.0,20.7461,20.7461,20.7372,20.7372,70900.0
2014-06-13 15:55:00,23.41,23.44,23.41,23.43,176000.0,20.7461,20.7727,20.7461,20.7638,176000.0
2014-06-16 09:30:00,23.45,23.45,23.35,23.35,63900.0,20.7815,20.7815,20.6929,20.6929,63900.0
2014-06-16 09:35:00,23.36,23.4,23.35,23.36,41800.0,20.7018,20.7372,20.6929,20.7018,41800.0
2014-06-16 09:40:00,23.36,23.37,23.35,23.36,43300.0,20.7018,20.7106,20.6929,20.7018,43300.0
2014-06-16 09:45:00,23.36,23.41,23.35,23.4,26800.0,20.7018,20.7461,20.6929,20.7372,26800.0
2014-06-16 09:50:00,23.41,23.45,23.41,23.45,28100.0,20.7461,20.7815,20.7461,20.7815,28100.0
2014-06-16 09:55:00,23.45,23.48,23.45,23.46,31600.0,20.7815,20.8081,20.7815,20.7904,31600.0
2014-06-16 10:00:00,23.47,23.74,23.47,23.69,202200.0,20.7992,21.0385,20.7992,20.9942,202200.0
2014-06-16 10:05:00,23.69,23.69,23.51,23.53,64800.0,20.9942,20.9942,20.8347,20.8524,64800.0
2014-06-16 10:10:00,23.53,23.58,23.53,23.55,29000.0,20.8524,20.8967,20.8524,20.8701,29000.0
2014-06-16 10:15:00,23.55,23.56,23.51,23.53,30100.0,20.8701,20.879,20.8347,20.8524,30100.0
2014-06-16 10:20:00,23.53,23.55,23.51,23.52,20700.0,20.8524,20.8701,20.8347,20.8436,20700.0
2014-06-16 10:25:00,23.51,23.53,23.44,23.46,53300.0,20.8347,20.8524,20.7727,20.7904,53300.0
2014-06-16 10:30:00,23.46,23.49,23.45,23.46,38600.0,20.7904,20.817,20.7815,20.7904,38600.0
2014-06-16 10:35:00,23.46,23.46,23.4,23.4,26300.0,20.7904,20.7904,20.7372,20.7372,26300.0
2014-06-16 10:40:00,23.41,23.43,23.39,23.39,30300.0,20.7461,20.7638,20.7283,20.7283,30300.0
2014-06-16 10:45:00,23.39,23.42,23.37,23.37,34000.0,20.7283,20.7549,20.7106,20.7106,34000.0
2014-06-16 10:50:00,23.37,23.4,23.35,23.39,20000.0,20.7106,20.7372,20.6929,20.7283,20000.0
2014-06-16 10:55:00,23.4,23.46,23.39,23.45,26500.0,20.7372,20.7904,20.7283,20.7815,26500.0
2014-06-16 11:00:00,23.45,23.45,23.4,23.42,23600.0,20.7815,20.7815,20.7372,20.7549,23600.0
2014-06-16 11:05:00,23.42,23.42,23.35,23.36,31700.0,20.7549,20.7549,20.6929,20.7018,31700.0
2014-06-16 11:10:00,23.35,23.38,23.35,23.37,11400.0,20.6929,20.7195,20.6929,20.7106,11400.0
2014-06-16 11:15:00,23.37,23.37,23.35,23.35,33200.0,20.7106,20.7106,20.6929,20.6929,33200.0
2014-06-16 11:20:00,23.35,23.36,23.35,23.36,13500.0,20.6929,20.7018,20.6929,20.7018,13500.0
2014-06-16 11:25:00,23.36,23.36,23.35,23.36,2900.0,20.7018,20.7018,20.6929,20.7018,2900.0
2014-06-16 11:30:00,23.36,23.36,23.28,23.3,146300.0,20.7018,20.7018,20.6309,20.6486,146300.0
2014-06-16 11:35:00,23.3,23.34,23.29,23.34,66800.0,20.6486,20.684,20.6397,20.684,66800.0
2014-06-16 11:40:00,23.34,23.37,23.33,23.37,27600.0,20.684,20.7106,20.6752,20.7106,27600.0
2014-06-16 11:45:00,23.37,23.37,23.35,23.36,25200.0,20.7106,20.7106,20.6929,20.7018,25200.0
2014-06-16 11:50:00,23.36,23.36,23.35,23.36,13700.0,20.7018,20.7018,20.6929,20.7018,13700.0
2014-06-16 11:55:00,23.36,23.39,23.36,23.39,14900.0,20.7018,20.7283,20.7018,20.7283,14900.0
2014-06-16 12:00:00,23.39,23.41,23.39,23.41,25600.0,20.7283,20.7461,20.7283,20.7461,25600.0
2014-06-16 12:05:00,23.41,23.42,23.39,23.42,15000.0,20.7461,20.7549,20.7283,20.7549,15000.0
2014-06-16 12:10:00,23.42,23.46,23.42,23.46,16600.0,20.7549,20.7904,20.7549,20.7904,16600.0
2014-06-16 12:15:00,23.46,23.48,23.45,23.45,29900.0,20.7904,20.8081,20.7815,20.7815,29900.0
2014-06-16 12:20:00,23.46,23.49,23.45,23.47,18400.0,20.7904,20.817,20.7815,20.7992,18400.0
2014-06-16 12:25:00,23.48,23.55,23.47,23.55,49500.0,20.8081,20.8701,20.7992,20.8701,49500.0
2014-06-16 12:30:00,23.56,23.59,23.53,23.57,41500.0,20.879,20.9056,20.8524,20.8879,41500.0
2014-06-16 12:35:00,23.58,23.58,23.57,23.57,9100.0,20.8967,20.8967,20.8879,20.8879,9100.0
2014-06-16 12:40:00,23.59,23.61,23.58,23.61,8800.0,20.9056,20.9233,20.8967,20.9233,8800.0
2014-06-16 12:45:00,23.6,23.6,23.56,23.57,49500.0,20.9145,20.9145,20.879,20.8879,49500.0
2014-06-16 12:50:00,23.57,23.65,23.57,23.65,53200.0,20.8879,20.9588,20.8879,20.9588,53200.0
2014-06-16 12:55:00,23.65,23.67,23.64,23.66,56200.0,20.9588,20.9765,20.9499,20.9676,56200.0
2014-06-16 13:00:00,23.66,23.67,23.63,23.67,31600.0,20.9676,20.9765,20.941,20.9765,31600.0
2014-06-16 13:05:00,23.66,23.73,23.66,23.72,28700.0,20.9676,21.0297,20.9676,21.0208,28700.0
2014-06-16 13:10:00,23.71,23.71,23.67,23.69,13500.0,21.0119,21.0119,20.9765,20.9942,13500.0
2014-06-16 13:15:00,23.7,23.7,23.68,23.7,15000.0,21.0031,21.0031,20.9853,21.0031,15000.0
2014-06-16 13:20:00,23.7,23.7,23.65,23.66,24500.0,21.0031,21.0031,20.9588,20.9676,24500.0
2014-06-16 13:25:00,23.66,23.66,23.64,23.65,9000.0,20.9676,20.9676,20.9499,20.9588,9000.0
2014-06-16 13:30:00,23.64,23.68,23.64,23.68,52400.0,20.9499,20.9853,20.9499,20.9853,52400.0
2014-06-16 13:35:00,23.67,23.69,23.67,23.68,20500.0,20.9765,20.9942,20.9765,20.9853,20500.0
2014-06-16 13:40:00,23.68,23.68,23.67,23.68,4200.0,20.9853,20.9853,20.9765,20.9853,4200.0
2014-06-16 13:45:00,23.68,23.69,23.66,23.66,37000.0,20.9853,20.9942,20.9676,20.9676,37000.0
2014-06-16 13:50:00,23.67,23.67,23.63,23.64,8700.0,20.9765,20.9765,20.941,20.9499,8700.0
2014-06-16 13:55:00,23.64,23.64,23.6,23.62,15600.0,20.9499,20.9499,20.9145,20.9322,15600.0
2014-06-16 14:00:00,23.61,23.63,23.61,23.62,41400.0,20.9233,20.941,20.9233,20.9322,41400.0
2014-06-16 14:05:00,23.62,23.63,23.61,23.63,12200.0,20.9322,20.941,20.9233,20.941,12200.0
2014-06-16 14:10:00,23.63,23.65,23.63,23.65,22400.0,20.941,20.9588,20.941,20.9588,22400.0
2014-06-16 14:15:00,23.65,23.66,23.62,23.63,16800.0,20.9588,20.9676,20.9322,20.941,16800.0
2014-06-16 14:20:00,23.63,23.68,23.63,23.67,34700.0,20.941,20.9853,20.941,20.9765,34700.0
2014-06-16 14:25:00,23.68,23.68,23.66,23.68,28300.0,20.9853,20.9853,20.9676,20.9853,28300.0
2014-06-16 14:30:00,23.68,23.7,23.67,23.69,27600.0,20.9853,21.0031,20.9765,20.9942,27600.0
2014-06-16 14:35:00,23.7,23.71,23.69,23.7,25600.0,21.0031,21.0119,20.9942,21.0031,25600.0
2014-06-16 14:40:00,23.69,23.7,23.67,23.69,18400.0,20.9942,21.0031,20.9765,20.9942,18400.0
2014-06-16 14:45:00,23.7,23.72,23.7,23.71,22900.0,21.0031,21.0208,21.0031,21.0119,22900.0
2014-06-16 14:50:00,23.7,23.72,23.69,23.7,25900.0,21.0031,21.0208,20.9942,21.0031,25900.0
2014-06-16 14:55:00,23.7,23.72,23.69,23.7,28000.0,21.0031,21.0208,20.9942,21.0031,28000.0
2014-06-16 15:00:00,23.69,23.69,23.67,23.67,12100.0,20.9942,20.9942,20.9765,20.9765,12100.0
2014-06-16 15:05:00,23.67,23.71,23.67,23.69,40600.0,20.9765,21.0119,20.9765,20.9942,40600.0
2014-06-16 15:10:00,23.7,23.71,23.67,23.67,16800.0,21.0031,21.0119,20.9765,20.9765,16800.0
2014-06-16 15:15:00,23.66,23.68,23.65,23.67,31200.0,20.9676,20.9853,20.9588,20.9765,31200.0
2014-06-16 15:20:00,23.68,23.71,23.67,23.68,25100.0,20.9853,21.0119,20.9765,20.9853,25100.0
2014-06-16 15:25:00,23.68,23.72,23.68,23.7,27500.0,20.9853,21.0208,20.9853,21.0031,27500.0
2014-06-16 15:30:00,23.7,23.7,23.68,23.7,39400.0,21.0031,21.0031,20.9853,21.0031,39400.0
2014-06-16 15:35:00,23.69,23.71,23.68,23.71,60100.0,20.9942,21.0119,20.9853,21.0119,60100.0
2014-06-16 15:40:00,23.71,23.71,23.68,23.69,55000.0,21.0119,21.0119,20.9853,20.9942,55000.0
2014-06-16 15:45:00,23.68,23.7,23.68,23.69,86800.0,20.9853,21.0031,20.9853,20.9942,86800.0
2014-06-16 15:50:00,23.69,23.71,23.68,23.7,122900.0,20.9942,21.0119,20.9853,21.0031,122900.0
2014-06-16 15:55:00,23.7,23.72,23.7,23.72,162800.0,21.0031,21.0208,21.0031,21.0208,162800.0
2014-06-17 09:30:00,23.58,23.58,23.14,23.2,148100.0,20.8967,20.8967,20.5068,20.56,148100.0
2014-06-17 09:35:00,23.18,23.22,23.11,23.18,154700.0,20.5422,20.5777,20.4802,20.5422,154700.0
2014-06-17 09:40:00,23.18,23.21,23.12,23.14,113100.0,20.5422,20.5688,20.4891,20.5068,113100.0
2014-06-17 09:45:00,23.15,23.26,23.1,23.26,142200.0,20.5157,20.6131,20.4713,20.6131,142200.0
2014-06-17 09:50:00,23.26,23.34,23.26,23.27,43500.0,20.6131,20.684,20.6131,20.622,43500.0
2014-06-17 09:55:00,23.27,23.29,23.21,23.24,57300.0,20.622,20.6397,20.5688,20.5954,57300.0
2014-06-17 10:00:00,23.24,23.32,23.23,23.32,49100.0,20.5954,20.6663,20.5866,20.6663,49100.0
2014-06-17 10:05:00,23.32,23.41,23.31,23.38,82700.0,20.6663,20.7461,20.6575,20.7195,82700.0
2014-06-17 10:10:00,23.39,23.42,23.34,23.35,50100.0,20.7283,20.7549,20.684,20.6929,50100.0
2014-06-17 10:15:00,23.35,23.36,23.3,23.31,71200.0,20.6929,20.7018,20.6486,20.6575,71200.0
2014-06-17 10:20:00,23.31,23.38,23.31,23.36,35200.0,20.6575,20.7195,20.6575,20.7018,35200.0
2014-06-17 10:25:00,23.36,23.42,23.35,23.42,50500.0,20.7018,20.7549,20.6929,20.7549,50500.0
2014-06-17 10:30:00,23.41,23.42,23.32,23.34,78400.0,20.7461,20.7549,20.6663,20.684,78400.0
2014-06-17 10:35:00,23.33,23.38,23.33,23.38,54800.0,20.6752,20.7195,20.6752,20.7195,54800.0
2014-06-17 10:40:00,23.37,23.38,23.33,23.33,50500.0,20.7106,20.7195,20.6752,20.6752,50500.0
2014-06-17 10:45:00,23.33,23.33,23.27,23.28,32500.0,20.6752,20.6752,20.622,20.6309,32500.0
2014-06-17 10:50:00,23.27,23.28,23.25,23.27,78400.0,20.622,20.6309,20.6043,20.622,78400.0
2014-06-17 10:55:00,23.27,23.34,23.26,23.33,102000.0,20.622,20.684,20.6131,20.6752,102000.0
2014-06-17 11:00:00,23.33,23.35,23.31,23.33,46000.0,20.6752,20.6929,20.6575,20.6752,46000.0
2014-06-17 11:05:00,23.32,23.36,23.26,23.27,134200.0,20.6663,20.7018,20.6131,20.622,134200.0
2014-06-17 11:10:00,23.27,23.27,23.24,23.25,111300.0,20.622,20.622,20.5954,20.6043,111300.0
2014-06-17 11:15:00,23.25,23.32,23.25,23.29,43000.0,20.6043,20.6663,20.6043,20.6397,43000.0
2014-06-17 11:20:00,23.29,23.37,23.28,23.37,54300.0,20.6397,20.7106,20.6309,20.7106,54300.0
2014-06-17 11:25:00,23.36,23.42,23.36,23.42,44400.0,20.7018,20.7549,20.7018,20.7549,44400.0
2014-06-17 11:30:00,23.42,23.42,23.37,23.38,31900.0,20.7549,20.7549,20.7106,20.7195,31900.0
2014-06-17 11:35:00,23.39,23.42,23.38,23.42,21600.0,20.7283,20.7549,20.7195,20.7549,21600.0
2014-06-17 11:40:00,23.42,23.42,23.37,23.37,26400.0,20.7549,20.7549,20.7106,20.7106,26400.0
2014-06-17 11:45:00,23.37,23.39,23.37,23.37,19200.0,20.7106,20.7283,20.7106,20.7106,19200.0
2014-06-17 11:50:00,23.37,23.38,23.35,23.36,33500.0,20.7106,20.7195,20.6929,20.7018,33500.0
2014-06-17 11:55:00,23.36,23.39,23.35,23.38,30600.0,20.7018,20.7283,20.6929,20.7195,30600.0
2014-06-17 12:00:00,23.39,23.43,23.38,23.43,18100.0,20.7283,20.7638,20.7195,20.7638,18100.0
2014-06-17 12:05:00,23.44,23.45,23.42,23.44,20100.0,20.7727,20.7815,20.7549,20.7727,20100.0
2014-06-17 12:10:00,23.43,23.47,23.43,23.46,20300.0,20.7638,20.7992,20.7638,20.7904,20300.0
2014-06-17 12:15:00,23.46,23.47,23.45,23.47,21100.0,20.7904,20.7992,20.7815,20.7992,21100.0
2014-06-17 12:20:00,23.47,23.49,23.47,23.47,28000.0,20.7992,20.817,20.7992,20.7992,28000.0
2014-06-17 12:25:00,23.48,23.5,23.46,23.47,15400.0,20.8081,20.8258,20.7904,20.7992,15400.0
2014-06-17 12:30:00,23.48,23.48,23.46,23.46,7000.0,20.8081,20.8081,20.7904,20.7904,7000.0
2014-06-17 12:35:00,23.46,23.5,23.46,23.5,16200.0,20.7904,20.8258,20.7904,20.8258,16200.0
2014-06-17 12:40:00,23.51,23.54,23.5,23.54,26100.0,20.8347,20.8613,20.8258,20.8613,26100.0
2014-06-17 12:45:00,23.54,23.57,23.54,23.56,67500.0,20.8613,20.8879,20.8613,20.879,67500.0
2014-06-17 12:50:00,23.55,23.56,23.53,23.56,25300.0,20.8701,20.879,20.8524,20.879,25300.0
2014-06-17 12:55:00,23.56,23.56,23.53,23.54,15900.0,20.879,20.879,20.8524,20.8613,15900.0
2014-06-17 13:00:00,23.53,23.55,23.52,23.54,46700.0,20.8524,20.8701,20.8436,20.8613,46700.0
2014-06-17 13:05:00,23.53,23.57,23.53,23.56,30800.0,20.8524,20.8879,20.8524,20.879,30800.0
2014-06-17 13:10:00,23.57,23.57,23.54,23.55,28700.0,20.8879,20.8879,20.8613,20.8701,28700.0
2014-06-17 13:15:00,23.55,23.63,23.55,23.62,45500.0,20.8701,20.941,20.8701,20.9322,45500.0
2014-06-17 13:20:00,23.62,23.65,23.6,23.64,36700.0,20.9322,20.9588,20.9145,20.9499,36700.0
2014-06-17 13:25:00,23.63,23.64,23.59,23.59,37600.0,20.941,20.9499,20.9056,20.9056,37600.0
2014-06-17 13:30:00,23.59,23.62,23.59,23.61,110900.0,20.9056,20.9322,20.9056,20.9233,110900.0
2014-06-17 13:35:00,23.6,23.63,23.59,23.62,33000.0,20.9145,20.941,20.9056,20.9322,33000.0
2014-06-17 13:40:00,23.62,23.65,23.62,23.63,23500.0,20.9322,20.9588,20.9322,20.941,23500.0
2014-06-17 13:45:00,23.63,23.65,23.61,23.61,31500.0,20.941,20.9588,20.9233,20.9233,31500.0
2014-06-17 13:50:00,23.61,23.63,23.58,23.58,29100.0,20.9233,20.941,20.8967,20.8967,29100.0
2014-06-17 13:55:00,23.59,23.59,23.54,23.59,73800.0,20.9056,20.9056,20.8613,20.9056,73800.0
2014-06-17 14:00:00,23.59,23.59,23.54,23.54,21700.0,20.9056,20.9056,20.8613,20.8613,21700.0
2014-06-17 14:05:00,23.54,23.55,23.53,23.53,8300.0,20.8613,20.8701,20.8524,20.8524,8300.0
2014-06-17 14:10:00,23.53,23.54,23.52,23.53,19300.0,20.8524,20.8613,20.8436,20.8524,19300.0
2014-06-17 14:15:00,23.54,23.55,23.52,23.54,34200.0,20.8613,20.8701,20.8436,20.8613,34200.0
2014-06-17 14:20:00,23.54,23.59,23.53,23.58,23700.0,20.8613,20.9056,20.8524,20.8967,23700.0
2014-06-17 14:25:00,23.58,23.58,23.54,23.54,33100.0,20.8967,20.8967,20.8613,20.8613,33100.0
2014-06-17 14:30:00,23.54,23.56,23.53,23.53,23600.0,20.8613,20.879,20.8524,20.8524,23600.0
2014-06-17 14:35:00,23.53,23.56,23.53,23.55,51800.0,20.8524,20.879,20.8524,20.8701,51800.0
2014-06-17 14:40:00,23.55,23.56,23.53,23.56,19800.0,20.8701,20.879,20.8524,20.879,19800.0
2014-06-17 14:45:00,23.55,23.59,23.55,23.57,35500.0,20.8701,20.9056,20.8701,20.8879,35500.0
2014-06-17 14:50:00,23.58,23.58,23.57,23.57,25000.0,20.8967,20.8967,20.8879,20.8879,25000.0
2014-06-17 14:55:00,23.56,23.58,23.54,23.55,36700.0,20.879,20.8967,20.8613,20.8701,36700.0
2014-06-17 15:00:00,23.54,23.56,23.54,23.55,29800.0,20.8613,20.879,20.8613,20.8701,29800.0
2014-06-17 15:05:00,23.55,23.56,23.54,23.55,32700.0,20.8701,20.879,20.8613,20.8701,32700.0
2014-06-17 15:10:00,23.55,23.56,23.52,23.52,69300.0,20.8701,20.879,20.8436,20.8436,69300.0
2014-06-17 15:15:00,23.52,23.53,23.51,23.51,34800.0,20.8436,20.8524,20.8347,20.8347,34800.0
2014-06-17 15:20:00,23.51,23.52,23.5,23.5,51500.0,20.8347,20.8436,20.8258,20.8258,51500.0
2014-06-17 15:25:00,23.5,23.51,23.5,23.51,30400.0,20.8258,20.8347,20.8258,20.8347,30400.0
2014-06-17 15:30:00,23.5,23.52,23.5,23.52,52500.0,20.8258,20.8436,20.8258,20.8436,52500.0
2014-06-17 15:35:00,23.52,23.53,23.51,23.51,70800.0,20.8436,20.8524,20.8347,20.8347,70800.0
2014-06-17 15:40:00,23.51,23.52,23.49,23.49,106200.0,20.8347,20.8436,20.817,20.817,106200.0
2014-06-17 15:45:00,23.5,23.5,23.47,23.47,71500.0,20.8258,20.8258,20.7992,20.7992,71500.0
2014-06-17 15:50:00,23.48,23.48,23.45,23.45,96900.0,20.8081,20.8081,20.7815,20.7815,96900.0
2014-06-17 15:55:00,23.46,23.48,23.45,23.47,212700.0,20.7904,20.8081,20.7815,20.7992,212700.0
2014-06-18 09:30:00,23.53,23.54,23.34,23.37,75600.0,20.8524,20.8613,20.684,20.7106,75600.0
2014-06-18 09:35:00,23.37,23.37,23.25,23.31,30200.0,20.7106,20.7106,20.6043,20.6575,30200.0
2014-06-18 09:40:00,23.31,23.32,23.24,23.29,54300.0,20.6575,20.6663,20.5954,20.6397,54300.0
2014-06-18 09:45:00,23.29,23.29,23.2,23.23,41700.0,20.6397,20.6397,20.56,20.5866,41700.0
2014-06-18 09:50:00,23.22,23.25,23.17,23.23,71600.0,20.5777,20.6043,20.5334,20.5866,71600.0
2014-06-18 09:55:00,23.23,23.3,23.23,23.28,39700.0,20.5866,20.6486,20.5866,20.6309,39700.0
2014-06-18 10:00:00,23.28,23.32,23.23,23.24,53000.0,20.6309,20.6663,20.5866,20.5954,53000.0
2014-06-18 10:05:00,23.23,23.25,23.16,23.17,61000.0,20.5866,20.6043,20.5245,20.5334,61000.0
2014-06-18 10:10:00,23.17,23.21,23.12,23.14,66800.0,20.5334,20.5688,20.4891,20.5068,66800.0
2014-06-18 10:15:00,23.14,23.18,23.13,23.13,40200.0,20.5068,20.5422,20.4979,20.4979,40200.0
2014-06-18 10:20:00,23.14,23.21,23.14,23.19,47000.0,20.5068,20.5688,20.5068,20.5511,47000.0
2014-06-18 10:25:00,23.18,23.19,23.13,23.16,210200.0,20.5422,20.5511,20.4979,20.5245,210200.0
2014-06-18 10:30:00,23.15,23.2,23.15,23.15,32200.0,20.5157,20.56,20.5157,20.5157,32200.0
2014-06-18 10:35:00,23.15,23.17,23.14,23.14,46000.0,20.5157,20.5334,20.5068,20.5068,46000.0
2014-06-18 10:40:00,23.14,23.16,23.12,23.13,50600.0,20.5068,20.5245,20.4891,20.4979,50600.0
2014-06-18 10:45:00,23.13,23.17,23.12,23.16,51600.0,20.4979,20.5334,20.4891,20.5245,51600.0
2014-06-18 10:50:00,23.17,23.18,23.12,23.13,22600.0,20.5334,20.5422,20.4891,20.4979,22600.0
2014-06-18 10:55:00,23.12,23.14,23.12,23.12,35900.0,20.4891,20.5068,20.4891,20.4891,35900.0
2014-06-18 11:00:00,23.11,23.12,23.09,23.12,38900.0,20.4802,20.4891,20.4625,20.4891,38900.0
2014-06-18 11:05:00,23.12,23.16,23.11,23.14,43900.0,20.4891,20.5245,20.4802,20.5068,43900.0
2014-06-18 11:10:00,23.15,23.16,23.1,23.11,42800.0,20.5157,20.5245,20.4713,20.4802,42800.0
2014-06-18 11:15:00,23.1,23.13,23.1,23.12,31300.0,20.4713,20.4979,20.4713,20.4891,31300.0
2014-06-18 11:20:00,23.12,23.12,23.1,23.1,20800.0,20.4891,20.4891,20.4713,20.4713,20800.0
2014-06-18 11:25:00,23.11,23.13,23.1,23.12,22000.0,20.4802,20.4979,20.4713,20.4891,22000.0
2014-06-18 11:30:00,23.12,23.13,23.09,23.09,33300.0,20.4891,20.4979,20.4625,20.4625,33300.0
2014-06-18 11:35:00,23.1,23.12,23.08,23.09,39400.0,20.4713,20.4891,20.4536,20.4625,39400.0
2014-06-18 11:40:00,23.09,23.11,23.09,23.09,37500.0,20.4625,20.4802,20.4625,20.4625,37500.0
2014-06-18 11:45:00,23.09,23.1,23.06,23.06,38300.0,20.4625,20.4713,20.4359,20.4359,38300.0
2014-06-18 11:50:00,23.06,23.08,23.05,23.05,53000.0,20.4359,20.4536,20.427,20.427,53000.0
2014-06-18 11:55:00,23.04,23.06,23.03,23.05,40400.0,20.4182,20.4359,20.4093,20.427,40400.0
2014-06-18 12:00:00,23.05,23.05,23.03,23.04,47600.0,20.427,20.427,20.4093,20.4182,47600.0
2014-06-18 12:05:00,23.03,23.05,23.03,23.04,20700.0,20.4093,20.427,20.4093,20.4182,20700.0
2014-06-18 12:10:00,23.04,23.05,23.04,23.04,12200.0,20.4182,20.427,20.4182,20.4182,12200.0
2014-06-18 12:15:00,23.04,23.05,23.04,23.04,5200.0,20.4182,20.427,20.4182,20.4182,5200.0
2014-06-18 12:20:00,23.05,23.05,23.03,23.04,103200.0,20.427,20.427,20.4093,20.4182,103200.0
2014-06-18 12:25:00,23.04,23.04,23.03,23.03,9100.0,20.4182,20.4182,20.4093,20.4093,9100.0
2014-06-18 12:30:00,23.03,23.04,23.03,23.04,6600.0,20.4093,20.4182,20.4093,20.4182,6600.0
2014-06-18 12:35:00,23.03,23.05,23.03,23.04,79600.0,20.4093,20.427,20.4093,20.4182,79600.0
2014-06-18 12:40:00,23.04,23.05,23.04,23.04,13900.0,20.4182,20.427,20.4182,20.4182,13900.0
2014-06-18 12:45:00,23.05,23.07,23.04,23.06,28500.0,20.427,20.4448,20.4182,20.4359,28500.0
2014-06-18 12:50:00,23.06,23.06,23.05,23.06,29900.0,20.4359,20.4359,20.427,20.4359,29900.0
2014-06-18 12:55:00,23.05,23.07,23.05,23.06,56400.0,20.427,20.4448,20.427,20.4359,56400.0
2014-06-18 13:00:00,23.06,23.07,23.05,23.06,22100.0,20.4359,20.4448,20.427,20.4359,22100.0
2014-06-18 13:05:00,23.07,23.08,23.06,23.08,19000.0,20.4448,20.4536,20.4359,20.4536,19000.0
2014-06-18 13:10:00,23.08,23.08,23.07,23.08,10200.0,20.4536,20.4536,20.4448,20.4536,10200.0
2014-06-18 13:15:00,23.08,23.08,23.06,23.07,35900.0,20.4536,20.4536,20.4359,20.4448,35900.0
2014-06-18 13:20:00,23.07,23.07,23.05,23.05,63900.0,20.4448,20.4448,20.427,20.427,63900.0
2014-06-18 13:25:00,23.05,23.06,23.04,23.05,22200.0,20.427,20.4359,20.4182,20.427,22200.0
2014-06-18 13:30:00,23.05,23.05,23.03,23.03,63900.0,20.427,20.427,20.4093,20.4093,63900.0
2014-06-18 13:35:00,23.04,23.04,22.98,22.98,99400.0,20.4182,20.4182,20.365,20.365,99400.0
2014-06-18 13:40:00,22.98,22.99,22.93,22.93,93300.0,20.365,20.3739,20.3207,20.3207,93300.0
2014-06-18 13:45:00,22.94,22.96,22.93,22.95,59400.0,20.3296,20.3473,20.3207,20.3384,59400.0
2014-06-18 13:50:00,22.95,22.96,22.95,22.95,30800.0,20.3384,20.3473,20.3384,20.3384,30800.0
2014-06-18 13:55:00,22.95,22.96,22.9,22.91,56700.0,20.3384,20.3473,20.2941,20.303,56700.0
2014-06-18 14:00:00,22.9,23.08,22.87,23.02,183600.0,20.2941,20.4536,20.2675,20.4005,183600.0
2014-06-18 14:05:00,23.02,23.09,22.92,23.08,77300.0,20.4005,20.4625,20.3118,20.4536,77300.0
2014-06-18 14:10:00,23.08,23.12,23.06,23.11,67900.0,20.4536,20.4891,20.4359,20.4802,67900.0
2014-06-18 14:15:00,23.12,23.14,23.08,23.09,63500.0,20.4891,20.5068,20.4536,20.4625,63500.0
2014-06-18 14:20:00,23.1,23.11,23.08,23.09,62400.0,20.4713,20.4802,20.4536,20.4625,62400.0
2014-06-18 14:25:00,23.09,23.09,23.03,23.03,68900.0,20.4625,20.4625,20.4093,20.4093,68900.0
2014-06-18 14:30:00,23.03,23.15,23.02,23.14,158700.0,20.4093,20.5157,20.4005,20.5068,158700.0
2014-06-18 14:35:00,23.14,23.2,23.13,23.18,82600.0,20.5068,20.56,20.4979,20.5422,82600.0
2014-06-18 14:40:00,23.18,23.19,23.14,23.16,66200.0,20.5422,20.5511,20.5068,20.5245,66200.0
2014-06-18 14:45:00,23.15,23.17,23.14,23.16,65900.0,20.5157,20.5334,20.5068,20.5245,65900.0
2014-06-18 14:50:00,23.17,23.21,23.17,23.19,68300.0,20.5334,20.5688,20.5334,20.5511,68300.0
2014-06-18 14:55:00,23.19,23.28,23.19,23.26,56400.0,20.5511,20.6309,20.5511,20.6131,56400.0
2014-06-18 15:00:00,23.25,23.39,23.25,23.39,146400.0,20.6043,20.7283,20.6043,20.7283,146400.0
2014-06-18 15:05:00,23.39,23.45,23.38,23.41,114300.0,20.7283,20.7815,20.7195,20.7461,114300.0
2014-06-18 15:10:00,23.4,23.4,23.35,23.36,94900.0,20.7372,20.7372,20.6929,20.7018,94900.0
2014-06-18 15:15:00,23.37,23.4,23.35,23.38,76600.0,20.7106,20.7372,20.6929,20.7195,76600.0
2014-06-18 15:20:00,23.38,23.39,23.33,23.33,45300.0,20.7195,20.7283,20.6752,20.6752,45300.0
2014-06-18 15:25:00,23.34,23.37,23.32,23.36,98100.0,20.684,20.7106,20.6663,20.7018,98100.0
2014-06-18 15:30:00,23.35,23.41,23.35,23.41,85800.0,20.6929,20.7461,20.6929,20.7461,85800.0
2014-06-18 15:35:00,23.41,23.43,23.39,23.4,61700.0,20.7461,20.7638,20.7283,20.7372,61700.0
2014-06-18 15:40:00,23.41,23.46,23.4,23.43,131500.0,20.7461,20.7904,20.7372,20.7638,131500.0
2014-06-18 15:45:00,23.44,23.44,23.41,23.43,111200.0,20.7727,20.7727,20.7461,20.7638,111200.0
2014-06-18 15:50:00,23.42,23.45,23.41,23.41,185400.0,20.7549,20.7815,20.7461,20.7461,185400.0
2014-06-18 15:55:00,23.42,23.44,23.4,23.43,242500.0,20.7549,20.7727,20.7372,20.7638,242500.0
2014-06-19 09:30:00,23.48,23.55,23.45,23.52,68000.0,20.8081,20.8701,20.7815,20.8436,68000.0
2014-06-19 09:35:00,23.53,23.73,23.53,23.72,101300.0,20.8524,21.0297,20.8524,21.0208,101300.0
2014-06-19 09:40:00,23.7,23.79,23.68,23.76,61600.0,21.0031,21.0828,20.9853,21.0562,61600.0
2014-06-19 09:45:00,23.76,23.8,23.71,23.72,34300.0,21.0562,21.0917,21.0119,21.0208,34300.0
2014-06-19 09:50:00,23.71,23.73,23.67,23.67,19500.0,21.0119,21.0297,20.9765,20.9765,19500.0
2014-06-19 09:55:00,23.67,23.68,23.62,23.64,102600.0,20.9765,20.9853,20.9322,20.9499,102600.0
2014-06-19 10:00:00,23.65,23.71,23.58,23.58,35900.0,20.9588,21.0119,20.8967,20.8967,35900.0
2014-06-19 10:05:00,23.59,23.71,23.59,23.69,93000.0,20.9056,21.0119,20.9056,20.9942,93000.0
2014-06-19 10:10:00,23.69,23.7,23.64,23.64,54400.0,20.9942,21.0031,20.9499,20.9499,54400.0
2014-06-19 10:15:00,23.63,23.67,23.61,23.62,43200.0,20.941,20.9765,20.9233,20.9322,43200.0
2014-06-19 10:20:00,23.61,23.62,23.57,23.57,34200.0,20.9233,20.9322,20.8879,20.8879,34200.0
2014-06-19 10:25:00,23.57,23.57,23.48,23.49,84200.0,20.8879,20.8879,20.8081,20.817,84200.0
2014-06-19 10:30:00,23.5,23.54,23.48,23.51,34100.0,20.8258,20.8613,20.8081,20.8347,34100.0
2014-06-19 10:35:00,23.51,23.54,23.5,23.5,25400.0,20.8347,20.8613,20.8258,20.8258,25400.0
2014-06-19 10:40:00,23.51,23.56,23.49,23.55,31900.0,20.8347,20.879,20.817,20.8701,31900.0
2014-06-19 10:45:00,23.55,23.57,23.5,23.53,22400.0,20.8701,20.8879,20.8258,20.8524,22400.0
2014-06-19 10:50:00,23.53,23.53,23.5,23.5,21700.0,20.8524,20.8524,20.8258,20.8258,21700.0
2014-06-19 10:55:00,23.49,23.5,23.45,23.48,49000.0,20.817,20.8258,20.7815,20.8081,49000.0
2014-06-19 11:00:00,23.48,23.5,23.48,23.49,14100.0,20.8081,20.8258,20.8081,20.817,14100.0
2014-06-19 11:05:00,23.5,23.5,23.46,23.48,36300.0,20.8258,20.8258,20.7904,20.8081,36300.0
2014-06-19 11:10:00,23.47,23.48,23.45,23.46,34400.0,20.7992,20.8081,20.7815,20.7904,34400.0
2014-06-19 11:15:00,23.46,23.5,23.46,23.5,35600.0,20.7904,20.8258,20.7904,20.8258,35600.0
2014-06-19 11:20:00,23.5,23.53,23.48,23.5,47200.0,20.8258,20.8524,20.8081,20.8258,47200.0
2014-06-19 11:25:00,23.51,23.53,23.48,23.51,36100.0,20.8347,20.8524,20.8081,20.8347,36100.0
2014-06-19 11:30:00,23.5,23.52,23.49,23.5,20700.0,20.8258,20.8436,20.817,20.8258,20700.0
2014-06-19 11:35:00,23.5,23.53,23.49,23.53,32500.0,20.8258,20.8524,20.817,20.8524,32500.0
2014-06-19 11:40:00,23.53,23.57,23.52,23.56,45200.0,20.8524,20.8879,20.8436,20.879,45200.0
2014-06-19 11:45:00,23.56,23.59,23.55,23.58,24500.0,20.879,20.9056,20.8701,20.8967,24500.0
2014-06-19 11:50:00,23.58,23.58,23.52,23.53,14200.0,20.8967,20.8967,20.8436,20.8524,14200.0
2014-06-19 11:55:00,23.53,23.57,23.53,23.57,11300.0,20.8524,20.8879,20.8524,20.8879,11300.0
2014-06-19 12:00:00,23.58,23.58,23.57,23.58,8800.0,20.8967,20.8967,20.8879,20.8967,8800.0
2014-06-19 12:05:00,23.57,23.61,23.57,23.59,23700.0,20.8879,20.9233,20.8879,20.9056,23700.0
2014-06-19 12:10:00,23.59,23.61,23.55,23.56,27700.0,20.9056,20.9233,20.8701,20.879,27700.0
2014-06-19 12:15:00,23.56,23.57,23.54,23.54,21300.0,20.879,20.8879,20.8613,20.8613,21300.0
2014-06-19 12:20:00,23.54,23.58,23.53,23.57,51100.0,20.8613,20.8967,20.8524,20.8879,51100.0
2014-06-19 12:25:00,23.57,23.58,23.55,23.55,9500.0,20.8879,20.8967,20.8701,20.8701,9500.0
2014-06-19 12:30:00,23.55,23.56,23.54,23.55,11400.0,20.8701,20.879,20.8613,20.8701,11400.0
2014-06-19 12:35:00,23.55,23.57,23.52,23.57,12400.0,20.8701,20.8879,20.8436,20.8879,12400.0
2014-06-19 12:40:00,23.57,23.57,23.53,23.55,13800.0,20.8879,20.8879,20.8524,20.8701,13800.0
2014-06-19 12:45:00,23.55,23.55,23.52,23.52,6500.0,20.8701,20.8701,20.8436,20.8436,6500.0
2014-06-19 12:50:00,23.52,23.53,23.49,23.5,12700.0,20.8436,20.8524,20.817,20.8258,12700.0
2014-06-19 12:55:00,23.49,23.52,23.48,23.48,11400.0,20.817,20.8436,20.8081,20.8081,11400.0
2014-06-19 13:00:00,23.49,23.49,23.46,23.47,22900.0,20.817,20.817,20.7904,20.7992,22900.0
2014-06-19 13:05:00,23.47,23.52,23.47,23.51,13200.0,20.7992,20.8436,20.7992,20.8347,13200.0
2014-06-19 13:10:00,23.5,23.5,23.47,23.48,15500.0,20.8258,20.8258,20.7992,20.8081,15500.0
2014-06-19 13:15:00,23.48,23.5,23.43,23.44,60100.0,20.8081,20.8258,20.7638,20.7727,60100.0
2014-06-19 13:20:00,23.44,23.45,23.41,23.45,10500.0,20.7727,20.7815,20.7461,20.7815,10500.0
2014-06-19 13:25:00,23.45,23.49,23.45,23.48,28400.0,20.7815,20.817,20.7815,20.8081,28400.0
2014-06-19 13:30:00,23.48,23.48,23.43,23.45,20300.0,20.8081,20.8081,20.7638,20.7815,20300.0
2014-06-19 13:35:00,23.45,23.46,23.4,23.4,34600.0,20.7815,20.7904,20.7372,20.7372,34600.0
2014-06-19 13:40:00,23.4,23.42,23.4,23.42,11500.0,20.7372,20.7549,20.7372,20.7549,11500.0
2014-06-19 13:45:00,23.42,23.45,23.41,23.44,14000.0,20.7549,20.7815,20.7461,20.7727,14000.0
2014-06-19 13:50:00,23.44,23.45,23.43,23.44,11900.0,20.7727,20.7815,20.7638,20.7727,11900.0
2014-06-19 13:55:00,23.43,23.43,23.38,23.4,28200.0,20.7638,20.7638,20.7195,20.7372,28200.0
2014-06-19 14:00:00,23.4,23.42,23.39,23.42,19100.0,20.7372,20.7549,20.7283,20.7549,19100.0
2014-06-19 14:05:00,23.42,23.42,23.4,23.41,10400.0,20.7549,20.7549,20.7372,20.7461,10400.0
2014-06-19 14:10:00,23.4,23.41,23.38,23.41,24300.0,20.7372,20.7461,20.7195,20.7461,24300.0
2014-06-19 14:15:00,23.41,23.42,23.39,23.4,53600.0,20.7461,20.7549,20.7283,20.7372,53600.0
2014-06-19 14:20:00,23.39,23.44,23.37,23.41,103600.0,20.7283,20.7727,20.7106,20.7461,103600.0
2014-06-19 14:25:00,23.41,23.43,23.41,23.41,21700.0,20.7461,20.7638,20.7461,20.7461,21700.0
2014-06-19 14:30:00,23.41,23.41,23.39,23.39,16700.0,20.7461,20.7461,20.7283,20.7283,16700.0
2014-06-19 14:35:00,23.39,23.41,23.39,23.41,28600.0,20.7283,20.7461,20.7283,20.7461,28600.0
2014-06-19 14:40:00,23.4,23.4,23.39,23.4,11200.0,20.7372,20.7372,20.7283,20.7372,11200.0
2014-06-19 14:45:00,23.4,23.41,23.39,23.4,18000.0,20.7372,20.7461,20.7283,20.7372,18000.0
2014-06-19 14:50:00,23.39,23.4,23.39,23.4,7600.0,20.7283,20.7372,20.7283,20.7372,7600.0
2014-06-19 14:55:00,23.4,23.4,23.39,23.39,12900.0,20.7372,20.7372,20.7283,20.7283,12900.0
2014-06-19 15:00:00,23.39,23.41,23.38,23.41,43700.0,20.7283,20.7461,20.7195,20.7461,43700.0
2014-06-19 15:05:00,23.41,23.41,23.37,23.38,45100.0,20.7461,20.7461,20.7106,20.7195,45100.0
2014-06-19 15:10:00,23.38,23.39,23.36,23.37,39100.0,20.7195,20.7283,20.7018,20.7106,39100.0
2014-06-19 15:15:00,23.36,23.38,23.36,23.38,13400.0,20.7018,20.7195,20.7018,20.7195,13400.0
2014-06-19 15:20:00,23.37,23.4,23.37,23.39,23800.0,20.7106,20.7372,20.7106,20.7283,23800.0
2014-06-19 15:25:00,23.4,23.41,23.39,23.4,39200.0,20.7372,20.7461,20.7283,20.7372,39200.0
2014-06-19 15:30:00,23.4,23.41,23.39,23.4,51000.0,20.7372,20.7461,20.7283,20.7372,51000.0
2014-06-19 15:35:00,23.4,23.43,23.39,23.43,39800.0,20.7372,20.7638,20.7283,20.7638,39800.0
2014-06-19 15:40:00,23.42,23.47,23.42,23.45,76400.0,20.7549,20.7992,20.7549,20.7815,76400.0
2014-06-19 15:45:00,23.45,23.45,23.42,23.43,45000.0,20.7815,20.7815,20.7549,20.7638,45000.0
2014-06-19 15:50:00,23.43,23.45,23.41,23.44,174100.0,20.7638,20.7815,20.7461,20.7727,174100.0
2014-06-19 15:55:00,23.43,23.43,23.39,23.42,258000.0,20.7638,20.7638,20.7283,20.7549,258000.0
2014-06-20 09:30:00,23.47,23.47,23.34,23.34,393500.0,20.7992,20.7992,20.684,20.684,393500.0
2014-06-20 09:35:00,23.33,23.36,23.26,23.35,72100.0,20.6752,20.7018,20.6131,20.6929,72100.0
2014-06-20 09:40:00,23.35,23.35,23.24,23.31,63700.0,20.6929,20.6929,20.5954,20.6575,63700.0
2014-06-20 09:45:00,23.31,23.36,23.31,23.34,23100.0,20.6575,20.7018,20.6575,20.684,23100.0
2014-06-20 09:50:00,23.34,23.38,23.31,23.31,39500.0,20.684,20.7195,20.6575,20.6575,39500.0
2014-06-20 09:55:00,23.31,23.32,23.28,23.3,32700.0,20.6575,20.6663,20.6309,20.6486,32700.0
2014-06-20 10:00:00,23.3,23.33,23.26,23.3,34000.0,20.6486,20.6752,20.6131,20.6486,34000.0
2014-06-20 10:05:00,23.3,23.3,23.25,23.27,32300.0,20.6486,20.6486,20.6043,20.622,32300.0
2014-06-20 10:10:00,23.28,23.32,23.25,23.25,24100.0,20.6309,20.6663,20.6043,20.6043,24100.0
2014-06-20 10:15:00,23.25,23.29,23.25,23.25,17900.0,20.6043,20.6397,20.6043,20.6043,17900.0
2014-06-20 10:20:00,23.25,23.26,23.2,23.21,32900.0,20.6043,20.6131,20.56,20.5688,32900.0
2014-06-20 10:25:00,23.21,23.21,23.15,23.18,51200.0,20.5688,20.5688,20.5157,20.5422,51200.0
2014-06-20 10:30:00,23.18,23.22,23.18,23.21,20900.0,20.5422,20.5777,20.5422,20.5688,20900.0
2014-06-20 10:35:00,23.21,23.24,23.19,23.23,25800.0,20.5688,20.5954,20.5511,20.5866,25800.0
2014-06-20 10:40:00,23.24,23.27,23.23,23.23,26000.0,20.5954,20.622,20.5866,20.5866,26000.0
2014-06-20 10:45:00,23.23,23.25,23.21,23.22,18200.0,20.5866,20.6043,20.5688,20.5777,18200.0
2014-06-20 10:50:00,23.22,23.26,23.2,23.25,37100.0,20.5777,20.6131,20.56,20.6043,37100.0
2014-06-20 10:55:00,23.25,23.26,23.23,23.25,39900.0,20.6043,20.6131,20.5866,20.6043,39900.0
2014-06-20 11:00:00,23.25,23.27,23.24,23.27,29500.0,20.6043,20.622,20.5954,20.622,29500.0
2014-06-20 11:05:00,23.27,23.27,23.25,23.25,20700.0,20.622,20.622,20.6043,20.6043,20700.0
2014-06-20 11:10:00,23.26,23.26,23.22,23.23,31400.0,20.6131,20.6131,20.5777,20.5866,31400.0
2014-06-20 11:15:00,23.23,23.23,23.22,23.23,8800.0,20.5866,20.5866,20.5777,20.5866,8800.0
2014-06-20 11:20:00,23.23,23.23,23.2,23.2,27400.0,20.5866,20.5866,20.56,20.56,27400.0
2014-06-20 11:25:00,23.2,23.21,23.19,23.19,13700.0,20.56,20.5688,20.5511,20.5511,13700.0
2014-06-20 11:30:00,23.2,23.23,23.19,23.23,9900.0,20.56,20.5866,20.5511,20.5866,9900.0
2014-06-20 11:35:00,23.23,23.24,23.21,23.23,26800.0,20.5866,20.5954,20.5688,20.5866,26800.0
2014-06-20 11:40:00,23.23,23.24,23.21,23.21,21100.0,20.5866,20.5954,20.5688,20.5688,21100.0
2014-06-20 11:45:00,23.22,23.23,23.2,23.22,52200.0,20.5777,20.5866,20.56,20.5777,52200.0
2014-06-20 11:50:00,23.23,23.23,23.18,23.21,25900.0,20.5866,20.5866,20.5422,20.5688,25900.0
2014-06-20 11:55:00,23.21,23.21,23.18,23.2,35800.0,20.5688,20.5688,20.5422,20.56,35800.0
2014-06-20 12:00:00,23.2,23.2,23.17,23.18,28100.0,20.56,20.56,20.5334,20.5422,28100.0
2014-06-20 12:05:00,23.17,23.23,23.17,23.23,28500.0,20.5334,20.5866,20.5334,20.5866,28500.0
2014-06-20 12:10:00,23.24,23.25,23.23,23.23,23700.0,20.5954,20.6043,20.5866,20.5866,23700.0
2014-06-20 12:15:00,23.23,23.24,23.22,23.23,47900.0,20.5866,20.5954,20.5777,20.5866,47900.0
2014-06-20 12:20:00,23.23,23.3,23.23,23.3,64300.0,20.5866,20.6486,20.5866,20.6486,64300.0
2014-06-20 12:25:00,23.29,23.3,23.26,23.26,68900.0,20.6397,20.6486,20.6131,20.6131,68900.0
2014-06-20 12:30:00,23.27,23.28,23.26,23.28,9400.0,20.622,20.6309,20.6131,20.6309,9400.0
2014-06-20 12:35:00,23.27,23.28,23.25,23.27,42800.0,20.622,20.6309,20.6043,20.622,42800.0
2014-06-20 12:40:00,23.26,23.31,23.26,23.31,12400.0,20.6131,20.6575,20.6131,20.6575,12400.0
2014-06-20 12:45:00,23.31,23.33,23.3,23.32,24900.0,20.6575,20.6752,20.6486,20.6663,24900.0
2014-06-20 12:50:00,23.32,23.33,23.31,23.31,21400.0,20.6663,20.6752,20.6575,20.6575,21400.0
2014-06-20 12:55:00,23.32,23.32,23.29,23.32,22300.0,20.6663,20.6663,20.6397,20.6663,22300.0
2014-06-20 13:00:00,23.32,23.33,23.31,23.32,9400.0,20.6663,20.6752,20.6575,20.6663,9400.0
2014-06-20 13:05:00,23.32,23.33,23.3,23.32,14000.0,20.6663,20.6752,20.6486,20.6663,14000.0
2014-06-20 13:10:00,23.32,23.34,23.31,23.34,24300.0,20.6663,20.684,20.6575,20.684,24300.0
2014-06-20 13:15:00,23.34,23.35,23.32,23.35,30800.0,20.684,20.6929,20.6663,20.6929,30800.0
2014-06-20 13:20:00,23.35,23.37,23.34,23.36,39700.0,20.6929,20.7106,20.684,20.7018,39700.0
2014-06-20 13:25:00,23.36,23.38,23.35,23.38,18400.0,20.7018,20.7195,20.6929,20.7195,18400.0
2014-06-20 13:30:00,23.38,23.38,23.35,23.36,24000.0,20.7195,20.7195,20.6929,20.7018,24000.0
2014-06-20 13:35:00,23.36,23.37,23.35,23.36,23400.0,20.7018,20.7106,20.6929,20.7018,23400.0
2014-06-20 13:40:00,23.36,23.38,23.35,23.38,13300.0,20.7018,20.7195,20.6929,20.7195,13300.0
2014-06-20 13:45:00,23.38,23.38,23.37,23.38,6200.0,20.7195,20.7195,20.7106,20.7195,6200.0
2014-06-20 13:50:00,23.38,23.39,23.36,23.37,28900.0,20.7195,20.7283,20.7018,20.7106,28900.0
2014-06-20 13:55:00,23.36,23.39,23.36,23.38,34500.0,20.7018,20.7283,20.7018,20.7195,34500.0
2014-06-20 14:00:00,23.39,23.39,23.37,23.37,20900.0,20.7283,20.7283,20.7106,20.7106,20900.0
2014-06-20 14:05:00,23.38,23.39,23.37,23.39,18000.0,20.7195,20.7283,20.7106,20.7283,18000.0
2014-06-20 14:10:00,23.39,23.4,23.38,23.4,23400.0,20.7283,20.7372,20.7195,20.7372,23400.0
2014-06-20 14:15:00,23.4,23.44,23.39,23.44,37400.0,20.7372,20.7727,20.7283,20.7727,37400.0
2014-06-20 14:20:00,23.44,23.45,23.43,23.45,19600.0,20.7727,20.7815,20.7638,20.7815,19600.0
2014-06-20 14:25:00,23.45,23.45,23.44,23.45,15800.0,20.7815,20.7815,20.7727,20.7815,15800.0
2014-06-20 14:30:00,23.45,23.45,23.4,23.41,64500.0,20.7815,20.7815,20.7372,20.7461,64500.0
2014-06-20 14:35:00,23.41,23.45,23.4,23.45,34700.0,20.7461,20.7815,20.7372,20.7815,34700.0
2014-06-20 14:40:00,23.45,23.46,23.42,23.44,47700.0,20.7815,20.7904,20.7549,20.7727,47700.0
2014-06-20 14:45:00,23.44,23.44,23.43,23.44,14700.0,20.7727,20.7727,20.7638,20.7727,14700.0
2014-06-20 14:50:00,23.44,23.45,23.43,23.45,26000.0,20.7727,20.7815,20.7638,20.7815,26000.0
2014-06-20 14:55:00,23.44,23.47,23.44,23.46,47700.0,20.7727,20.7992,20.7727,20.7904,47700.0
2014-06-20 15:00:00,23.46,23.47,23.44,23.45,75600.0,20.7904,20.7992,20.7727,20.7815,75600.0
2014-06-20 15:05:00,23.45,23.47,23.45,23.46,31600.0,20.7815,20.7992,20.7815,20.7904,31600.0
2014-06-20 15:10:00,23.47,23.49,23.46,23.49,63200.0,20.7992,20.817,20.7904,20.817,63200.0
2014-06-20 15:15:00,23.49,23.49,23.48,23.48,26000.0,20.817,20.817,20.8081,20.8081,26000.0
2014-06-20 15:20:00,23.49,23.49,23.46,23.49,79500.0,20.817,20.817,20.7904,20.817,79500.0
2014-06-20 15:25:00,23.48,23.52,23.48,23.52,73000.0,20.8081,20.8436,20.8081,20.8436,73000.0
2014-06-20 15:30:00,23.52,23.53,23.5,23.51,80400.0,20.8436,20.8524,20.8258,20.8347,80400.0
2014-06-20 15:35:00,23.51,23.52,23.5,23.51,57200.0,20.8347,20.8436,20.8258,20.8347,57200.0
2014-06-20 15:40:00,23.51,23.51,23.5,23.5,55800.0,20.8347,20.8347,20.8258,20.8258,55800.0
2014-06-20 15:45:00,23.51,23.53,23.51,23.53,169100.0,20.8347,20.8524,20.8347,20.8524,169100.0
2014-06-20 15:50:00,23.53,23.55,23.52,23.54,235100.0,20.8524,20.8701,20.8436,20.8613,235100.0
2014-06-20 15:55:00,23.54,23.56,23.53,23.56,576500.0,20.8613,20.879,20.8524,20.879,576500.0
2014-06-23 09:30:00,23.45,23.65,23.45,23.63,51200.0,20.7815,20.9588,20.7815,20.941,51200.0
2014-06-23 09:35:00,23.6,23.64,23.5,23.6,27600.0,20.9145,20.9499,20.8258,20.9145,27600.0
2014-06-23 09:40:00,23.59,23.65,23.57,23.6,34700.0,20.9056,20.9588,20.8879,20.9145,34700.0
2014-06-23 09:45:00,23.61,23.64,23.56,23.63,30700.0,20.9233,20.9499,20.879,20.941,30700.0
2014-06-23 09:50:00,23.64,23.73,23.63,23.69,39600.0,20.9499,21.0297,20.941,20.9942,39600.0
2014-06-23 09:55:00,23.68,23.87,23.68,23.86,135000.0,20.9853,21.1537,20.9853,21.1449,135000.0
2014-06-23 10:00:00,23.86,24.0,23.82,23.97,233400.0,21.1449,21.2689,21.1094,21.2423,233400.0
2014-06-23 10:05:00,23.98,23.99,23.86,23.87,59600.0,21.2512,21.2601,21.1449,21.1537,59600.0
2014-06-23 10:10:00,23.87,23.88,23.72,23.72,122900.0,21.1537,21.1626,21.0208,21.0208,122900.0
2014-06-23 10:15:00,23.73,23.77,23.7,23.71,49400.0,21.0297,21.0651,21.0031,21.0119,49400.0
2014-06-23 10:20:00,23.71,23.78,23.71,23.77,46700.0,21.0119,21.074,21.0119,21.0651,46700.0
2014-06-23 10:25:00,23.77,23.8,23.75,23.79,54700.0,21.0651,21.0917,21.0474,21.0828,54700.0
2014-06-23 10:30:00,23.78,23.85,23.78,23.84,78600.0,21.074,21.136,21.074,21.1271,78600.0
2014-06-23 10:35:00,23.85,23.88,23.84,23.88,48100.0,21.136,21.1626,21.1271,21.1626,48100.0
2014-06-23 10:40:00,23.88,23.91,23.84,23.87,46200.0,21.1626,21.1892,21.1271,21.1537,46200.0
2014-06-23 10:45:00,23.87,23.89,23.83,23.84,37900.0,21.1537,21.1715,21.1183,21.1271,37900.0
2014-06-23 10:50:00,23.84,23.86,23.79,23.8,32600.0,21.1271,21.1449,21.0828,21.0917,32600.0
2014-06-23 10:55:00,23.79,23.87,23.79,23.86,32000.0,21.0828,21.1537,21.0828,21.1449,32000.0
2014-06-23 11:00:00,23.86,23.87,23.83,23.83,20800.0,21.1449,21.1537,21.1183,21.1183,20800.0
2014-06-23 11:05:00,23.83,23.83,23.79,23.8,32200.0,21.1183,21.1183,21.0828,21.0917,32200.0
2014-06-23 11:10:00,23.81,23.82,23.76,23.77,26900.0,21.1006,21.1094,21.0562,21.0651,26900.0
2014-06-23 11:15:00,23.77,23.78,23.76,23.78,35200.0,21.0651,21.074,21.0562,21.074,35200.0
2014-06-23 11:20:00,23.78,23.78,23.76,23.77,30000.0,21.074,21.074,21.0562,21.0651,30000.0
2014-06-23 11:25:00,23.76,23.79,23.75,23.75,36200.0,21.0562,21.0828,21.0474,21.0474,36200.0
2014-06-23 11:30:00,23.75,23.8,23.75,23.8,47100.0,21.0474,21.0917,21.0474,21.0917,47100.0
2014-06-23 11:35:00,23.8,23.8,23.77,23.8,19200.0,21.0917,21.0917,21.0651,21.0917,19200.0
2014-06-23 11:40:00,23.8,23.84,23.79,23.81,23800.0,21.0917,21.1271,21.0828,21.1006,23800.0
2014-06-23 11:45:00,23.81,23.85,23.81,23.83,30600.0,21.1006,21.136,21.1006,21.1183,30600.0
2014-06-23 11:50:00,23.84,23.86,23.83,23.85,38100.0,21.1271,21.1449,21.1183,21.136,38100.0
2014-06-23 11:55:00,23.85,23.87,23.84,23.86,12800.0,21.136,21.1537,21.1271,21.1449,12800.0
2014-06-23 12:00:00,23.86,23.88,23.84,23.87,26700.0,21.1449,21.1626,21.1271,21.1537,26700.0
2014-06-23 12:05:00,23.88,23.89,23.86,23.87,15900.0,21.1626,21.1715,21.1449,21.1537,15900.0
2014-06-23 12:10:00,23.87,23.89,23.86,23.88,9200.0,21.1537,21.1715,21.1449,21.1626,9200.0
2014-06-23 12:15:00,23.88,23.9,23.88,23.89,14900.0,21.1626,21.1803,21.1626,21.1715,14900.0
2014-06-23 12:20:00,23.89,23.91,23.88,23.89,30600.0,21.1715,21.1892,21.1626,21.1715,30600.0
2014-06-23 12:25:00,23.89,23.89,23.87,23.87,5700.0,21.1715,21.1715,21.1537,21.1537,5700.0
2014-06-23 12:30:00,23.88,23.9,23.87,23.87,23200.0,21.1626,21.1803,21.1537,21.1537,23200.0
2014-06-23 12:35:00,23.87,23.89,23.87,23.88,24400.0,21.1537,21.1715,21.1537,21.1626,24400.0
2014-06-23 12:40:00,23.88,23.9,23.88,23.89,10700.0,21.1626,21.1803,21.1626,21.1715,10700.0
2014-06-23 12:45:00,23.88,23.89,23.87,23.87,8600.0,21.1626,21.1715,21.1537,21.1537,8600.0
2014-06-23 12:50:00,23.87,23.87,23.84,23.84,9500.0,21.1537,21.1537,21.1271,21.1271,9500.0
2014-06-23 12:55:00,23.84,23.84,23.8,23.81,31100.0,21.1271,21.1271,21.0917,21.1006,31100.0
2014-06-23 13:00:00,23.8,23.8,23.79,23.79,9300.0,21.0917,21.0917,21.0828,21.0828,9300.0
2014-06-23 13:05:00,23.79,23.81,23.79,23.8,21500.0,21.0828,21.1006,21.0828,21.0917,21500.0
2014-06-23 13:10:00,23.8,23.81,23.76,23.77,44300.0,21.0917,21.1006,21.0562,21.0651,44300.0
2014-06-23 13:15:00,23.77,23.78,23.73,23.73,56500.0,21.0651,21.074,21.0297,21.0297,56500.0
2014-06-23 13:20:00,23.74,23.78,23.73,23.77,35300.0,21.0385,21.074,21.0297,21.0651,35300.0
2014-06-23 13:25:00,23.78,23.78,23.77,23.77,7700.0,21.074,21.074,21.0651,21.0651,7700.0
2014-06-23 13:30:00,23.78,23.78,23.75,23.76,55500.0,21.074,21.074,21.0474,21.0562,55500.0
2014-06-23 13:35:00,23.77,23.78,23.75,23.76,27000.0,21.0651,21.074,21.0474,21.0562,27000.0
2014-06-23 13:40:00,23.76,23.76,23.74,23.74,22400.0,21.0562,21.0562,21.0385,21.0385,22400.0
2014-06-23 13:45:00,23.75,23.75,23.71,23.71,24100.0,21.0474,21.0474,21.0119,21.0119,24100.0
2014-06-23 13:50:00,23.72,23.73,23.71,23.72,29000.0,21.0208,21.0297,21.0119,21.0208,29000.0
2014-06-23 13:55:00,23.72,23.73,23.71,23.71,26200.0,21.0208,21.0297,21.0119,21.0119,26200.0
2014-06-23 14:00:00,23.71,23.73,23.7,23.7,26700.0,21.0119,21.0297,21.0031,21.0031,26700.0
2014-06-23 14:05:00,23.71,23.72,23.7,23.7,17100.0,21.0119,21.0208,21.0031,21.0031,17100.0
2014-06-23 14:10:00,23.7,23.71,23.67,23.68,36500.0,21.0031,21.0119,20.9765,20.9853,36500.0
2014-06-23 14:15:00,23.68,23.71,23.67,23.69,61500.0,20.9853,21.0119,20.9765,20.9942,61500.0
2014-06-23 14:20:00,23.7,23.71,23.69,23.71,8600.0,21.0031,21.0119,20.9942,21.0119,8600.0
2014-06-23 14:25:00,23.71,23.73,23.7,23.72,25800.0,21.0119,21.0297,21.0031,21.0208,25800.0
2014-06-23 14:30:00,23.72,23.72,23.7,23.72,14500.0,21.0208,21.0208,21.0031,21.0208,14500.0
2014-06-23 14:35:00,23.71,23.73,23.67,23.7,79600.0,21.0119,21.0297,20.9765,21.0031,79600.0
2014-06-23 14:40:00,23.7,23.71,23.66,23.67,40700.0,21.0031,21.0119,20.9676,20.9765,40700.0
2014-06-23 14:45:00,23.67,23.68,23.65,23.65,23700.0,20.9765,20.9853,20.9588,20.9588,23700.0
2014-06-23 14:50:00,23.66,23.67,23.65,23.66,17100.0,20.9676,20.9765,20.9588,20.9676,17100.0
2014-06-23 14:55:00,23.66,23.67,23.65,23.67,17500.0,20.9676,20.9765,20.9588,20.9765,17500.0
2014-06-23 15:00:00,23.66,23.7,23.66,23.69,26900.0,20.9676,21.0031,20.9676,20.9942,26900.0
2014-06-23 15:05:00,23.68,23.69,23.65,23.66,48000.0,20.9853,20.9942,20.9588,20.9676,48000.0
2014-06-23 15:10:00,23.66,23.68,23.65,23.65,53600.0,20.9676,20.9853,20.9588,20.9588,53600.0
2014-06-23 15:15:00,23.66,23.68,23.65,23.65,49100.0,20.9676,20.9853,20.9588,20.9588,49100.0
2014-06-23 15:20:00,23.65,23.67,23.62,23.62,53000.0,20.9588,20.9765,20.9322,20.9322,53000.0
2014-06-23 15:25:00,23.62,23.63,23.59,23.6,96300.0,20.9322,20.941,20.9056,20.9145,96300.0
2014-06-23 15:30:00,23.6,23.6,23.58,23.59,48700.0,20.9145,20.9145,20.8967,20.9056,48700.0
2014-06-23 15:35:00,23.59,23.6,23.58,23.59,69800.0,20.9056,20.9145,20.8967,20.9056,69800.0
2014-06-23 15:40:00,23.58,23.6,23.58,23.59,51600.0,20.8967,20.9145,20.8967,20.9056,51600.0
2014-06-23 15:45:00,23.59,23.6,23.58,23.59,177400.0,20.9056,20.9145,20.8967,20.9056,177400.0
2014-06-23 15:50:00,23.58,23.59,23.57,23.57,147300.0,20.8967,20.9056,20.8879,20.8879,147300.0
2014-06-23 15:55:00,23.57,23.6,23.56,23.59,502700.0,20.8879,20.9145,20.879,20.9056,502700.0
2014-06-24 09:30:00,23.51,23.71,23.5,23.68,58600.0,20.8347,21.0119,20.8258,20.9853,58600.0
2014-06-24 09:35:00,23.67,23.76,23.67,23.74,29700.0,20.9765,21.0562,20.9765,21.0385,29700.0
2014-06-24 09:40:00,23.74,23.77,23.71,23.77,28800.0,21.0385,21.0651,21.0119,21.0651,28800.0
2014-06-24 09:45:00,23.76,23.78,23.75,23.76,22000.0,21.0562,21.074,21.0474,21.0562,22000.0
2014-06-24 09:50:00,23.75,23.76,23.7,23.71,14100.0,21.0474,21.0562,21.0031,21.0119,14100.0
2014-06-24 09:55:00,23.71,23.73,23.65,23.66,29800.0,21.0119,21.0297,20.9588,20.9676,29800.0
2014-06-24 10:00:00,23.64,24.1,23.64,24.06,562100.0,20.9499,21.3576,20.9499,21.3221,562100.0
2014-06-24 10:05:00,24.07,24.1,23.99,24.01,221600.0,21.331,21.3576,21.2601,21.2778,221600.0
2014-06-24 10:10:00,24.02,24.12,24.0,24.01,119900.0,21.2867,21.3753,21.2689,21.2778,119900.0
2014-06-24 10:15:00,24.01,24.06,23.96,24.01,346300.0,21.2778,21.3221,21.2335,21.2778,346300.0
2014-06-24 10:20:00,24.01,24.04,23.97,23.98,135000.0,21.2778,21.3044,21.2423,21.2512,135000.0
2014-06-24 10:25:00,23.98,24.05,23.97,24.01,81800.0,21.2512,21.3132,21.2423,21.2778,81800.0
2014-06-24 10:30:00,24.01,24.06,23.99,24.01,95300.0,21.2778,21.3221,21.2601,21.2778,95300.0
2014-06-24 10:35:00,24.02,24.03,23.99,24.02,65900.0,21.2867,21.2955,21.2601,21.2867,65900.0
2014-06-24 10:40:00,24.02,24.03,23.95,23.97,75600.0,21.2867,21.2955,21.2246,21.2423,75600.0
2014-06-24 10:45:00,23.96,24.15,23.96,24.14,184200.0,21.2335,21.4019,21.2335,21.393,184200.0
2014-06-24 10:50:00,24.15,24.2,24.13,24.16,86000.0,21.4019,21.4462,21.3841,21.4107,86000.0
2014-06-24 10:55:00,24.15,24.21,24.13,24.21,77500.0,21.4019,21.455,21.3841,21.455,77500.0
2014-06-24 11:00:00,24.21,24.28,24.2,24.27,119400.0,21.455,21.5171,21.4462,21.5082,119400.0
2014-06-24 11:05:00,24.27,24.38,24.27,24.35,148700.0,21.5082,21.6057,21.5082,21.5791,148700.0
2014-06-24 11:10:00,24.34,24.37,24.32,24.35,106600.0,21.5702,21.5968,21.5525,21.5791,106600.0
2014-06-24 11:15:00,24.35,24.36,24.31,24.34,99500.0,21.5791,21.588,21.5437,21.5702,99500.0
2014-06-24 11:20:00,24.34,24.38,24.34,24.38,89100.0,21.5702,21.6057,21.5702,21.6057,89100.0
2014-06-24 11:25:00,24.37,24.43,24.36,24.42,75700.0,21.5968,21.65,21.588,21.6411,75700.0
2014-06-24 11:30:00,24.42,24.48,24.41,24.41,96900.0,21.6411,21.6943,21.6323,21.6323,96900.0
2014-06-24 11:35:00,24.41,24.48,24.41,24.47,64600.0,21.6323,21.6943,21.6323,21.6855,64600.0
2014-06-24 11:40:00,24.46,24.49,24.38,24.38,152800.0,21.6766,21.7032,21.6057,21.6057,152800.0
2014-06-24 11:45:00,24.39,24.44,24.38,24.39,156100.0,21.6146,21.6589,21.6057,21.6146,156100.0
2014-06-24 11:50:00,24.38,24.4,24.38,24.4,36900.0,21.6057,21.6234,21.6057,21.6234,36900.0
2014-06-24 11:55:00,24.4,24.4,24.33,24.33,56900.0,21.6234,21.6234,21.5614,21.5614,56900.0
2014-06-24 12:00:00,24.34,24.34,24.3,24.33,40300.0,21.5702,21.5702,21.5348,21.5614,40300.0
2014-06-24 12:05:00,24.33,24.39,24.31,24.35,71300.0,21.5614,21.6146,21.5437,21.5791,71300.0
2014-06-24 12:10:00,24.34,24.35,24.29,24.3,46600.0,21.5702,21.5791,21.5259,21.5348,46600.0
2014-06-24 12:15:00,24.29,24.31,24.27,24.28,24200.0,21.5259,21.5437,21.5082,21.5171,24200.0
2014-06-24 12:20:00,24.28,24.28,24.21,24.21,49000.0,21.5171,21.5171,21.455,21.455,49000.0
2014-06-24 12:25:00,24.2,24.24,24.2,24.23,48400.0,21.4462,21.4816,21.4462,21.4728,48400.0
2014-06-24 12:30:00,24.22,24.23,24.18,24.19,27800.0,21.4639,21.4728,21.4285,21.4373,27800.0
2014-06-24 12:35:00,24.19,24.21,24.17,24.2,25700.0,21.4373,21.455,21.4196,21.4462,25700.0
2014-06-24 12:40:00,24.21,24.24,24.2,24.24,22500.0,21.455,21.4816,21.4462,21.4816,22500.0
2014-06-24 12:45:00,24.24,24.27,24.22,24.22,89800.0,21.4816,21.5082,21.4639,21.4639,89800.0
2014-06-24 12:50:00,24.22,24.23,24.22,24.23,5700.0,21.4639,21.4728,21.4639,21.4728,5700.0
2014-06-24 12:55:00,24.23,24.26,24.18,24.19,78800.0,21.4728,21.4993,21.4285,21.4373,78800.0
2014-06-24 13:00:00,24.18,24.2,24.1,24.12,44500.0,21.4285,21.4462,21.3576,21.3753,44500.0
2014-06-24 13:05:00,24.12,24.13,24.09,24.12,67500.0,21.3753,21.3841,21.3487,21.3753,67500.0
2014-06-24 13:10:00,24.13,24.14,24.11,24.12,32700.0,21.3841,21.393,21.3664,21.3753,32700.0
2014-06-24 13:15:00,24.12,24.12,24.04,24.04,59700.0,21.3753,21.3753,21.3044,21.3044,59700.0
2014-06-24 13:20:00,24.05,24.05,23.97,24.01,86300.0,21.3132,21.3132,21.2423,21.2778,86300.0
2014-06-24 13:25:00,24.01,24.05,24.0,24.04,33200.0,21.2778,21.3132,21.2689,21.3044,33200.0
2014-06-24 13:30:00,24.04,24.15,24.03,24.14,58300.0,21.3044,21.4019,21.2955,21.393,58300.0
2014-06-24 13:35:00,24.13,24.18,24.1,24.17,61700.0,21.3841,21.4285,21.3576,21.4196,61700.0
2014-06-24 13:40:00,24.17,24.19,24.14,24.17,55800.0,21.4196,21.4373,21.393,21.4196,55800.0
2014-06-24 13:45:00,24.17,24.18,24.16,24.16,27500.0,21.4196,21.4285,21.4107,21.4107,27500.0
2014-06-24 13:50:00,24.16,24.18,24.11,24.11,45700.0,21.4107,21.4285,21.3664,21.3664,45700.0
2014-06-24 13:55:00,24.12,24.12,24.04,24.04,59200.0,21.3753,21.3753,21.3044,21.3044,59200.0
2014-06-24 14:00:00,24.04,24.1,24.04,24.1,45000.0,21.3044,21.3576,21.3044,21.3576,45000.0
2014-06-24 14:05:00,24.1,24.11,24.07,24.08,15900.0,21.3576,21.3664,21.331,21.3398,15900.0
2014-06-24 14:10:00,24.08,24.15,24.07,24.15,51600.0,21.3398,21.4019,21.331,21.4019,51600.0
2014-06-24 14:15:00,24.15,24.15,24.11,24.11,21800.0,21.4019,21.4019,21.3664,21.3664,21800.0
2014-06-24 14:20:00,24.11,24.14,24.08,24.09,21900.0,21.3664,21.393,21.3398,21.3487,21900.0
2014-06-24 14:25:00,24.08,24.09,24.04,24.06,24800.0,21.3398,21.3487,21.3044,21.3221,24800.0
2014-06-24 14:30:00,24.06,24.08,24.01,24.02,54500.0,21.3221,21.3398,21.2778,21.2867,54500.0
2014-06-24 14:35:00,24.02,24.04,24.0,24.04,38000.0,21.2867,21.3044,21.2689,21.3044,38000.0
2014-06-24 14:40:00,24.04,24.08,24.03,24.07,23100.0,21.3044,21.3398,21.2955,21.331,23100.0
2014-06-24 14:45:00,24.07,24.1,24.06,24.09,24500.0,21.331,21.3576,21.3221,21.3487,24500.0
2014-06-24 14:50:00,24.1,24.14,24.09,24.14,75500.0,21.3576,21.393,21.3487,21.393,75500.0
2014-06-24 14:55:00,24.14,24.17,24.13,24.13,71500.0,21.393,21.4196,21.3841,21.3841,71500.0
2014-06-24 15:00:00,24.13,24.15,24.09,24.14,137300.0,21.3841,21.4019,21.3487,21.393,137300.0
2014-06-24 15:05:00,24.14,24.14,24.1,24.1,63700.0,21.393,21.393,21.3576,21.3576,63700.0
2014-06-24 15:10:00,24.1,24.11,24.03,24.03,70400.0,21.3576,21.3664,21.2955,21.2955,70400.0
2014-06-24 15:15:00,24.03,24.05,23.98,23.98,75200.0,21.2955,21.3132,21.2512,21.2512,75200.0
2014-06-24 15:20:00,23.97,24.01,23.95,23.96,82500.0,21.2423,21.2778,21.2246,21.2335,82500.0
2014-06-24 15:25:00,23.95,23.96,23.92,23.94,67400.0,21.2246,21.2335,21.198,21.2158,67400.0
2014-06-24 15:30:00,23.93,23.97,23.9,23.9,101100.0,21.2069,21.2423,21.1803,21.1803,101100.0
2014-06-24 15:35:00,23.9,23.91,23.83,23.83,88900.0,21.1803,21.1892,21.1183,21.1183,88900.0
2014-06-24 15:40:00,23.83,23.86,23.82,23.82,134700.0,21.1183,21.1449,21.1094,21.1094,134700.0
2014-06-24 15:45:00,23.82,23.91,23.82,23.88,169700.0,21.1094,21.1892,21.1094,21.1626,169700.0
2014-06-24 15:50:00,23.88,23.89,23.85,23.89,165700.0,21.1626,21.1715,21.136,21.1715,165700.0
2014-06-24 15:55:00,23.89,23.92,23.88,23.89,216800.0,21.1715,21.198,21.1626,21.1715,216800.0
2014-06-25 09:30:00,23.86,23.96,23.84,23.94,76000.0,21.1449,21.2335,21.1271,21.2158,76000.0
2014-06-25 09:35:00,23.93,24.11,23.78,23.78,94900.0,21.2069,21.3664,21.074,21.074,94900.0
2014-06-25 09:40:00,23.78,23.89,23.66,23.88,68800.0,21.074,21.1715,20.9676,21.1626,68800.0
2014-06-25 09:45:00,23.88,23.89,23.77,23.87,46100.0,21.1626,21.1715,21.0651,21.1537,46100.0
2014-06-25 09:50:00,23.88,24.04,23.88,23.97,69600.0,21.1626,21.3044,21.1626,21.2423,69600.0
2014-06-25 09:55:00,23.97,24.04,23.94,23.96,77200.0,21.2423,21.3044,21.2158,21.2335,77200.0
2014-06-25 10:00:00,23.96,23.99,23.83,23.83,44400.0,21.2335,21.2601,21.1183,21.1183,44400.0
2014-06-25 10:05:00,23.84,23.87,23.76,23.86,37000.0,21.1271,21.1537,21.0562,21.1449,37000.0
2014-06-25 10:10:00,23.86,23.94,23.85,23.93,22900.0,21.1449,21.2158,21.136,21.2069,22900.0
2014-06-25 10:15:00,23.93,23.94,23.82,23.82,27100.0,21.2069,21.2158,21.1094,21.1094,27100.0
2014-06-25 10:20:00,23.82,23.87,23.8,23.8,22700.0,21.1094,21.1537,21.0917,21.0917,22700.0
2014-06-25 10:25:00,23.8,23.85,23.79,23.82,27200.0,21.0917,21.136,21.0828,21.1094,27200.0
2014-06-25 10:30:00,23.81,23.89,23.8,23.85,29800.0,21.1006,21.1715,21.0917,21.136,29800.0
2014-06-25 10:35:00,23.84,23.84,23.78,23.8,23800.0,21.1271,21.1271,21.074,21.0917,23800.0
2014-06-25 10:40:00,23.8,23.87,23.79,23.87,28000.0,21.0917,21.1537,21.0828,21.1537,28000.0
2014-06-25 10:45:00,23.87,23.87,23.83,23.84,17400.0,21.1537,21.1537,21.1183,21.1271,17400.0
2014-06-25 10:50:00,23.85,23.89,23.84,23.87,23000.0,21.136,21.1715,21.1271,21.1537,23000.0
2014-06-25 10:55:00,23.88,23.97,23.87,23.97,23800.0,21.1626,21.2423,21.1537,21.2423,23800.0
2014-06-25 11:00:00,23.96,24.04,23.96,24.03,118700.0,21.2335,21.3044,21.2335,21.2955,118700.0
2014-06-25 11:05:00,24.03,24.03,23.94,23.95,25000.0,21.2955,21.2955,21.2158,21.2246,25000.0
2014-06-25 11:10:00,23.95,23.96,23.92,23.94,14500.0,21.2246,21.2335,21.198,21.2158,14500.0
2014-06-25 11:15:00,23.95,23.97,23.89,23.89,19100.0,21.2246,21.2423,21.1715,21.1715,19100.0
2014-06-25 11:20:00,23.9,23.92,23.89,23.92,20600.0,21.1803,21.198,21.1715,21.198,20600.0
2014-06-25 11:25:00,23.92,23.93,23.86,23.86,23500.0,21.198,21.2069,21.1449,21.1449,23500.0
2014-06-25 11:30:00,23.86,23.9,23.82,23.83,33300.0,21.1449,21.1803,21.1094,21.1183,33300.0
2014-06-25 11:35:00,23.83,23.84,23.79,23.8,31800.0,21.1183,21.1271,21.0828,21.0917,31800.0
2014-06-25 11:40:00,23.81,23.85,23.81,23.83,13600.0,21.1006,21.136,21.1006,21.1183,13600.0
2014-06-25 11:45:00,23.82,23.82,23.78,23.78,23600.0,21.1094,21.1094,21.074,21.074,23600.0
2014-06-25 11:50:00,23.79,23.82,23.78,23.82,9600.0,21.0828,21.1094,21.074,21.1094,9600.0
2014-06-25 11:55:00,23.81,23.84,23.8,23.82,13500.0,21.1006,21.1271,21.0917,21.1094,13500.0
2014-06-25 12:00:00,23.81,23.85,23.81,23.82,21400.0,21.1006,21.136,21.1006,21.1094,21400.0
2014-06-25 12:05:00,23.82,23.84,23.8,23.81,23500.0,21.1094,21.1271,21.0917,21.1006,23500.0
2014-06-25 12:10:00,23.8,23.83,23.78,23.8,36400.0,21.0917,21.1183,21.074,21.0917,36400.0
2014-06-25 12:15:00,23.8,23.84,23.8,23.82,10000.0,21.0917,21.1271,21.0917,21.1094,10000.0
2014-06-25 12:20:00,23.82,23.85,23.82,23.83,17200.0,21.1094,21.136,21.1094,21.1183,17200.0
2014-06-25 12:25:00,23.82,23.85,23.81,23.85,13800.0,21.1094,21.136,21.1006,21.136,13800.0
2014-06-25 12:30:00,23.84,23.85,23.83,23.84,58400.0,21.1271,21.136,21.1183,21.1271,58400.0
2014-06-25 12:35:00,23.84,23.85,23.83,23.84,17100.0,21.1271,21.136,21.1183,21.1271,17100.0
2014-06-25 12:40:00,23.85,23.89,23.84,23.88,10400.0,21.136,21.1715,21.1271,21.1626,10400.0
2014-06-25 12:45:00,23.87,23.88,23.86,23.88,5500.0,21.1537,21.1626,21.1449,21.1626,5500.0
2014-06-25 12:50:00,23.88,23.91,23.87,23.91,26400.0,21.1626,21.1892,21.1537,21.1892,26400.0
2014-06-25 12:55:00,23.91,23.91,23.9,23.9,4600.0,21.1892,21.1892,21.1803,21.1803,4600.0
2014-06-25 13:00:00,23.91,23.96,23.91,23.96,20200.0,21.1892,21.2335,21.1892,21.2335,20200.0
2014-06-25 13:05:00,23.95,23.96,23.94,23.94,20000.0,21.2246,21.2335,21.2158,21.2158,20000.0
2014-06-25 13:10:00,23.94,23.96,23.93,23.95,10800.0,21.2158,21.2335,21.2069,21.2246,10800.0
2014-06-25 13:15:00,23.96,23.97,23.94,23.97,9900.0,21.2335,21.2423,21.2158,21.2423,9900.0
2014-06-25 13:20:00,23.97,24.05,23.97,24.04,17800.0,21.2423,21.3132,21.2423,21.3044,17800.0
2014-06-25 13:25:00,24.04,24.04,24.01,24.02,34300.0,21.3044,21.3044,21.2778,21.2867,34300.0
2014-06-25 13:30:00,24.02,24.03,24.0,24.03,11600.0,21.2867,21.2955,21.2689,21.2955,11600.0
2014-06-25 13:35:00,24.03,24.04,24.02,24.03,5800.0,21.2955,21.3044,21.2867,21.2955,5800.0
2014-06-25 13:40:00,24.02,24.02,24.0,24.02,11100.0,21.2867,21.2867,21.2689,21.2867,11100.0
2014-06-25 13:45:00,24.02,24.02,24.0,24.01,4700.0,21.2867,21.2867,21.2689,21.2778,4700.0
2014-06-25 13:50:00,24.0,24.03,24.0,24.03,34100.0,21.2689,21.2955,21.2689,21.2955,34100.0
2014-06-25 13:55:00,24.03,24.05,24.01,24.05,13700.0,21.2955,21.3132,21.2778,21.3132,13700.0
2014-06-25 14:00:00,24.04,24.06,24.02,24.04,28100.0,21.3044,21.3221,21.2867,21.3044,28100.0
2014-06-25 14:05:00,24.04,24.04,24.01,24.04,8000.0,21.3044,21.3044,21.2778,21.3044,8000.0
2014-06-25 14:10:00,24.04,24.04,24.0,24.01,41900.0,21.3044,21.3044,21.2689,21.2778,41900.0
2014-06-25 14:15:00,24.02,24.02,23.96,23.98,36700.0,21.2867,21.2867,21.2335,21.2512,36700.0
2014-06-25 14:20:00,23.97,24.01,23.97,23.97,19100.0,21.2423,21.2778,21.2423,21.2423,19100.0
2014-06-25 14:25:00,23.97,23.98,23.96,23.97,12000.0,21.2423,21.2512,21.2335,21.2423,12000.0
2014-06-25 14:30:00,23.98,24.02,23.98,23.99,57300.0,21.2512,21.2867,21.2512,21.2601,57300.0
2014-06-25 14:35:00,24.0,24.0,23.96,23.96,19200.0,21.2689,21.2689,21.2335,21.2335,19200.0
2014-06-25 14:40:00,23.96,23.98,23.95,23.96,15900.0,21.2335,21.2512,21.2246,21.2335,15900.0
2014-06-25 14:45:00,23.95,23.96,23.93,23.95,40500.0,21.2246,21.2335,21.2069,21.2246,40500.0
2014-06-25 14:50:00,23.95,23.98,23.95,23.98,7900.0,21.2246,21.2512,21.2246,21.2512,7900.0
2014-06-25 14:55:00,23.98,24.0,23.97,23.99,12700.0,21.2512,21.2689,21.2423,21.2601,12700.0
2014-06-25 15:00:00,23.99,23.99,23.98,23.98,4200.0,21.2601,21.2601,21.2512,21.2512,4200.0
2014-06-25 15:05:00,23.99,23.99,23.97,23.98,24000.0,21.2601,21.2601,21.2423,21.2512,24000.0
2014-06-25 15:10:00,23.98,23.99,23.96,23.99,20600.0,21.2512,21.2601,21.2335,21.2601,20600.0
2014-06-25 15:15:00,23.99,24.0,23.98,24.0,13100.0,21.2601,21.2689,21.2512,21.2689,13100.0
2014-06-25 15:20:00,24.0,24.02,24.0,24.0,37400.0,21.2689,21.2867,21.2689,21.2689,37400.0
2014-06-25 15:25:00,24.0,24.03,24.0,24.03,23000.0,21.2689,21.2955,21.2689,21.2955,23000.0
2014-06-25 15:30:00,24.02,24.04,24.02,24.02,114600.0,21.2867,21.3044,21.2867,21.2867,114600.0
2014-06-25 15:35:00,24.02,24.1,24.02,24.09,46000.0,21.2867,21.3576,21.2867,21.3487,46000.0
2014-06-25 15:40:00,24.09,24.12,24.08,24.12,42300.0,21.3487,21.3753,21.3398,21.3753,42300.0
2014-06-25 15:45:00,24.11,24.12,24.07,24.08,92900.0,21.3664,21.3753,21.331,21.3398,92900.0
2014-06-25 15:50:00,24.07,24.08,24.05,24.05,57700.0,21.331,21.3398,21.3132,21.3132,57700.0
2014-06-25 15:55:00,24.05,24.08,24.05,24.07,169300.0,21.3132,21.3398,21.3132,21.331,169300.0
2014-06-26 09:30:00,24.04,24.09,23.88,23.91,88500.0,21.3044,21.3487,21.1626,21.1892,88500.0
2014-06-26 09:35:00,23.9,23.9,23.71,23.87,105100.0,21.1803,21.1803,21.0119,21.1537,105100.0
2014-06-26 09:40:00,23.87,23.87,23.68,23.78,71000.0,21.1537,21.1537,20.9853,21.074,71000.0
2014-06-26 09:45:00,23.77,23.77,23.67,23.72,60200.0,21.0651,21.0651,20.9765,21.0208,60200.0
2014-06-26 09:50:00,23.71,23.72,23.66,23.67,78600.0,21.0119,21.0208,20.9676,20.9765,78600.0
2014-06-26 09:55:00,23.68,23.7,23.63,23.7,31800.0,20.9853,21.0031,20.941,21.0031,31800.0
2014-06-26 10:00:00,23.69,23.73,23.68,23.72,42400.0,20.9942,21.0297,20.9853,21.0208,42400.0
2014-06-26 10:05:00,23.72,23.76,23.71,23.73,50000.0,21.0208,21.0562,21.0119,21.0297,50000.0
2014-06-26 10:10:00,23.73,23.87,23.73,23.87,199900.0,21.0297,21.1537,21.0297,21.1537,199900.0
2014-06-26 10:15:00,23.86,23.92,23.86,23.9,52200.0,21.1449,21.198,21.1449,21.1803,52200.0
2014-06-26 10:20:00,23.89,23.98,23.89,23.9,101300.0,21.1715,21.2512,21.1715,21.1803,101300.0
2014-06-26 10:25:00,23.89,23.89,23.84,23.88,24900.0,21.1715,21.1715,21.1271,21.1626,24900.0
2014-06-26 10:30:00,23.88,23.88,23.81,23.83,21600.0,21.1626,21.1626,21.1006,21.1183,21600.0
2014-06-26 10:35:00,23.82,23.85,23.76,23.78,37900.0,21.1094,21.136,21.0562,21.074,37900.0
2014-06-26 10:40:00,23.77,23.8,23.74,23.78,24800.0,21.0651,21.0917,21.0385,21.074,24800.0
2014-06-26 10:45:00,23.79,23.83,23.78,23.8,21600.0,21.0828,21.1183,21.074,21.0917,21600.0
2014-06-26 10:50:00,23.8,23.84,23.79,23.82,29600.0,21.0917,21.1271,21.0828,21.1094,29600.0
2014-06-26 10:55:00,23.83,23.84,23.78,23.83,39100.0,21.1183,21.1271,21.074,21.1183,39100.0
2014-06-26 11:00:00,23.84,23.93,23.84,23.93,29900.0,21.1271,21.2069,21.1271,21.2069,29900.0
2014-06-26 11:05:00,23.94,23.96,23.92,23.96,19500.0,21.2158,21.2335,21.198,21.2335,19500.0
2014-06-26 11:10:00,23.97,23.97,23.93,23.95,11900.0,21.2423,21.2423,21.2069,21.2246,11900.0
2014-06-26 11:15:00,23.95,24.02,23.94,24.01,44600.0,21.2246,21.2867,21.2158,21.2778,44600.0
2014-06-26 11:20:00,24.01,24.1,24.01,24.1,101400.0,21.2778,21.3576,21.2778,21.3576,101400.0
2014-06-26 11:25:00,24.11,24.13,24.07,24.08,53400.0,21.3664,21.3841,21.331,21.3398,53400.0
2014-06-26 11:30:00,24.08,24.11,24.03,24.05,129300.0,21.3398,21.3664,21.2955,21.3132,129300.0
2014-06-26 11:35:00,24.05,24.12,24.04,24.08,44700.0,21.3132,21.3753,21.3044,21.3398,44700.0
2014-06-26 11:40:00,24.08,24.09,24.05,24.07,42100.0,21.3398,21.3487,21.3132,21.331,42100.0
2014-06-26 11:45:00,24.07,24.07,24.03,24.03,89800.0,21.331,21.331,21.2955,21.2955,89800.0
2014-06-26 11:50:00,24.04,24.1,24.03,24.07,152000.0,21.3044,21.3576,21.2955,21.331,152000.0
2014-06-26 11:55:00,24.07,24.09,24.0,24.02,70600.0,21.331,21.3487,21.2689,21.2867,70600.0
2014-06-26 12:00:00,24.02,24.03,23.99,24.03,30900.0,21.2867,21.2955,21.2601,21.2955,30900.0
2014-06-26 12:05:00,24.03,24.03,23.98,23.99,15000.0,21.2955,21.2955,21.2512,21.2601,15000.0
2014-06-26 12:10:00,23.99,23.99,23.96,23.99,17600.0,21.2601,21.2601,21.2335,21.2601,17600.0
2014-06-26 12:15:00,23.99,23.99,23.96,23.99,28900.0,21.2601,21.2601,21.2335,21.2601,28900.0
2014-06-26 12:20:00,23.99,24.03,23.99,24.01,9400.0,21.2601,21.2955,21.2601,21.2778,9400.0
2014-06-26 12:25:00,24.01,24.01,23.97,23.98,21200.0,21.2778,21.2778,21.2423,21.2512,21200.0
2014-06-26 12:30:00,23.98,24.0,23.97,23.97,9800.0,21.2512,21.2689,21.2423,21.2423,9800.0
2014-06-26 12:35:00,23.98,23.98,23.95,23.96,26600.0,21.2512,21.2512,21.2246,21.2335,26600.0
2014-06-26 12:40:00,23.96,24.0,23.95,24.0,14500.0,21.2335,21.2689,21.2246,21.2689,14500.0
2014-06-26 12:45:00,23.99,24.02,23.98,24.01,19900.0,21.2601,21.2867,21.2512,21.2778,19900.0
2014-06-26 12:50:00,24.01,24.02,24.0,24.01,52500.0,21.2778,21.2867,21.2689,21.2778,52500.0
2014-06-26 12:55:00,24.01,24.05,24.0,24.04,18900.0,21.2778,21.3132,21.2689,21.3044,18900.0
2014-06-26 13:00:00,24.04,24.06,24.03,24.06,14600.0,21.3044,21.3221,21.2955,21.3221,14600.0
2014-06-26 13:05:00,24.06,24.07,24.05,24.07,14200.0,21.3221,21.331,21.3132,21.331,14200.0
2014-06-26 13:10:00,24.07,24.07,24.05,24.07,8300.0,21.331,21.331,21.3132,21.331,8300.0
2014-06-26 13:15:00,24.07,24.07,24.03,24.04,22600.0,21.331,21.331,21.2955,21.3044,22600.0
2014-06-26 13:20:00,24.03,24.08,24.02,24.07,22300.0,21.2955,21.3398,21.2867,21.331,22300.0
2014-06-26 13:25:00,24.07,24.1,24.07,24.08,14700.0,21.331,21.3576,21.331,21.3398,14700.0
2014-06-26 13:30:00,24.09,24.1,24.05,24.05,32500.0,21.3487,21.3576,21.3132,21.3132,32500.0
2014-06-26 13:35:00,24.05,24.07,24.05,24.07,19400.0,21.3132,21.331,21.3132,21.331,19400.0
2014-06-26 13:40:00,24.07,24.08,24.04,24.04,27300.0,21.331,21.3398,21.3044,21.3044,27300.0
2014-06-26 13:45:00,24.04,24.05,24.01,24.03,22500.0,21.3044,21.3132,21.2778,21.2955,22500.0
2014-06-26 13:50:00,24.03,24.04,23.98,23.98,24300.0,21.2955,21.3044,21.2512,21.2512,24300.0
2014-06-26 13:55:00,23.98,23.99,23.94,23.95,35900.0,21.2512,21.2601,21.2158,21.2246,35900.0
2014-06-26 14:00:00,23.95,23.95,23.94,23.95,27400.0,21.2246,21.2246,21.2158,21.2246,27400.0
2014-06-26 14:05:00,23.95,23.96,23.93,23.94,18500.0,21.2246,21.2335,21.2069,21.2158,18500.0
2014-06-26 14:10:00,23.94,23.94,23.91,23.92,46600.0,21.2158,21.2158,21.1892,21.198,46600.0
2014-06-26 14:15:00,23.93,23.95,23.92,23.95,74200.0,21.2069,21.2246,21.198,21.2246,74200.0
2014-06-26 14:20:00,23.95,23.95,23.92,23.92,41300.0,21.2246,21.2246,21.198,21.198,41300.0
2014-06-26 14:25:00,23.92,23.95,23.92,23.95,18600.0,21.198,21.2246,21.198,21.2246,18600.0
2014-06-26 14:30:00,23.95,23.95,23.92,23.93,32200.0,21.2246,21.2246,21.198,21.2069,32200.0
2014-06-26 14:35:00,23.93,23.93,23.92,23.93,25600.0,21.2069,21.2069,21.198,21.2069,25600.0
2014-06-26 14:40:00,23.93,23.93,23.91,23.92,47600.0,21.2069,21.2069,21.1892,21.198,47600.0
2014-06-26 14:45:00,23.92,23.92,23.89,23.91,31500.0,21.198,21.198,21.1715,21.1892,31500.0
2014-06-26 14:50:00,23.91,23.92,23.9,23.92,8500.0,21.1892,21.198,21.1803,21.198,8500.0
2014-06-26 14:55:00,23.91,23.92,23.89,23.89,39100.0,21.1892,21.198,21.1715,21.1715,39100.0
2014-06-26 15:00:00,23.9,23.94,23.89,23.93,56900.0,21.1803,21.2158,21.1715,21.2069,56900.0
2014-06-26 15:05:00,23.93,23.93,23.92,23.92,35700.0,21.2069,21.2069,21.198,21.198,35700.0
2014-06-26 15:10:00,23.93,23.93,23.9,23.91,38600.0,21.2069,21.2069,21.1803,21.1892,38600.0
2014-06-26 15:15:00,23.91,23.92,23.91,23.91,25500.0,21.1892,21.198,21.1892,21.1892,25500.0
2014-06-26 15:20:00,23.91,23.91,23.88,23.89,22900.0,21.1892,21.1892,21.1626,21.1715,22900.0
2014-06-26 15:25:00,23.89,23.9,23.88,23.89,15900.0,21.1715,21.1803,21.1626,21.1715,15900.0
2014-06-26 15:30:00,23.88,23.91,23.88,23.91,39000.0,21.1626,21.1892,21.1626,21.1892,39000.0
2014-06-26 15:35:00,23.9,23.92,23.9,23.92,27300.0,21.1803,21.198,21.1803,21.198,27300.0
2014-06-26 15:40:00,23.92,23.92,23.85,23.86,149400.0,21.198,21.198,21.136,21.1449,149400.0
2014-06-26 15:45:00,23.86,23.89,23.85,23.89,53100.0,21.1449,21.1715,21.136,21.1715,53100.0
2014-06-26 15:50:00,23.89,23.89,23.87,23.87,59100.0,21.1715,21.1715,21.1537,21.1537,59100.0
2014-06-26 15:55:00,23.88,23.91,23.87,23.88,274000.0,21.1626,21.1892,21.1537,21.1626,274000.0
2014-06-27 09:30:00,23.85,23.95,23.85,23.93,55200.0,21.136,21.2246,21.136,21.2069,55200.0
2014-06-27 09:35:00,23.93,24.03,23.92,23.98,29100.0,21.2069,21.2955,21.198,21.2512,29100.0
2014-06-27 09:40:00,23.99,24.0,23.76,23.76,90500.0,21.2601,21.2689,21.0562,21.0562,90500.0
2014-06-27 09:45:00,23.76,23.79,23.71,23.73,45900.0,21.0562,21.0828,21.0119,21.0297,45900.0
2014-06-27 09:50:00,23.72,23.73,23.6,23.61,87400.0,21.0208,21.0297,20.9145,20.9233,87400.0
2014-06-27 09:55:00,23.61,23.62,23.56,23.58,226500.0,20.9233,20.9322,20.879,20.8967,226500.0
2014-06-27 10:00:00,23.59,23.61,23.5,23.51,134100.0,20.9056,20.9233,20.8258,20.8347,134100.0
2014-06-27 10:05:00,23.5,23.52,23.43,23.51,169800.0,20.8258,20.8436,20.7638,20.8347,169800.0
2014-06-27 10:10:00,23.51,23.54,23.46,23.54,132400.0,20.8347,20.8613,20.7904,20.8613,132400.0
2014-06-27 10:15:00,23.54,23.54,23.48,23.48,48300.0,20.8613,20.8613,20.8081,20.8081,48300.0
2014-06-27 10:20:00,23.48,23.5,23.44,23.44,127200.0,20.8081,20.8258,20.7727,20.7727,127200.0
2014-06-27 10:25:00,23.45,23.45,23.37,23.38,117500.0,20.7815,20.7815,20.7106,20.7195,117500.0
2014-06-27 10:30:00,23.38,23.43,23.36,23.43,55200.0,20.7195,20.7638,20.7018,20.7638,55200.0
2014-06-27 10:35:00,23.43,23.52,23.43,23.49,60700.0,20.7638,20.8436,20.7638,20.817,60700.0
2014-06-27 10:40:00,23.48,23.51,23.47,23.48,54500.0,20.8081,20.8347,20.7992,20.8081,54500.0
2014-06-27 10:45:00,23.48,23.5,23.41,23.42,45300.0,20.8081,20.8258,20.7461,20.7549,45300.0
2014-06-27 10:50:00,23.42,23.47,23.42,23.47,46500.0,20.7549,20.7992,20.7549,20.7992,46500.0
2014-06-27 10:55:00,23.48,23.51,23.48,23.51,46100.0,20.8081,20.8347,20.8081,20.8347,46100.0
2014-06-27 11:00:00,23.51,23.58,23.51,23.56,60500.0,20.8347,20.8967,20.8347,20.879,60500.0
2014-06-27 11:05:00,23.56,23.6,23.54,23.56,71700.0,20.879,20.9145,20.8613,20.879,71700.0
2014-06-27 11:10:00,23.55,23.55,23.5,23.5,33400.0,20.8701,20.8701,20.8258,20.8258,33400.0
2014-06-27 11:15:00,23.51,23.51,23.47,23.5,65700.0,20.8347,20.8347,20.7992,20.8258,65700.0
2014-06-27 11:20:00,23.51,23.53,23.49,23.49,67300.0,20.8347,20.8524,20.817,20.817,67300.0
2014-06-27 11:25:00,23.49,23.49,23.45,23.49,59300.0,20.817,20.817,20.7815,20.817,59300.0
2014-06-27 11:30:00,23.49,23.5,23.48,23.49,32000.0,20.817,20.8258,20.8081,20.817,32000.0
2014-06-27 11:35:00,23.48,23.53,23.48,23.5,39300.0,20.8081,20.8524,20.8081,20.8258,39300.0
2014-06-27 11:40:00,23.5,23.52,23.49,23.5,38400.0,20.8258,20.8436,20.817,20.8258,38400.0
2014-06-27 11:45:00,23.5,23.53,23.49,23.52,35100.0,20.8258,20.8524,20.817,20.8436,35100.0
2014-06-27 11:50:00,23.52,23.56,23.52,23.56,44700.0,20.8436,20.879,20.8436,20.879,44700.0
2014-06-27 11:55:00,23.56,23.59,23.54,23.55,40500.0,20.879,20.9056,20.8613,20.8701,40500.0
2014-06-27 12:00:00,23.55,23.61,23.55,23.61,46100.0,20.8701,20.9233,20.8701,20.9233,46100.0
2014-06-27 12:05:00,23.61,23.64,23.58,23.58,34900.0,20.9233,20.9499,20.8967,20.8967,34900.0
2014-06-27 12:10:00,23.58,23.61,23.56,23.56,38300.0,20.8967,20.9233,20.879,20.879,38300.0
2014-06-27 12:15:00,23.57,23.57,23.53,23.55,47700.0,20.8879,20.8879,20.8524,20.8701,47700.0
2014-06-27 12:20:00,23.55,23.61,23.54,23.61,32500.0,20.8701,20.9233,20.8613,20.9233,32500.0
2014-06-27 12:25:00,23.61,23.61,23.56,23.56,23000.0,20.9233,20.9233,20.879,20.879,23000.0
2014-06-27 12:30:00,23.56,23.6,23.56,23.6,49400.0,20.879,20.9145,20.879,20.9145,49400.0
2014-06-27 12:35:00,23.6,23.64,23.59,23.63,27900.0,20.9145,20.9499,20.9056,20.941,27900.0
2014-06-27 12:40:00,23.63,23.63,23.58,23.6,30000.0,20.941,20.941,20.8967,20.9145,30000.0
2014-06-27 12:45:00,23.6,23.64,23.6,23.63,17700.0,20.9145,20.9499,20.9145,20.941,17700.0
2014-06-27 12:50:00,23.63,23.64,23.63,23.64,20000.0,20.941,20.9499,20.941,20.9499,20000.0
2014-06-27 12:55:00,23.65,23.67,23.65,23.67,14300.0,20.9588,20.9765,20.9588,20.9765,14300.0
2014-06-27 13:00:00,23.66,23.67,23.65,23.65,10800.0,20.9676,20.9765,20.9588,20.9588,10800.0
2014-06-27 13:05:00,23.65,23.66,23.65,23.65,15000.0,20.9588,20.9676,20.9588,20.9588,15000.0
2014-06-27 13:10:00,23.65,23.66,23.62,23.63,23500.0,20.9588,20.9676,20.9322,20.941,23500.0
2014-06-27 13:15:00,23.63,23.63,23.55,23.55,37200.0,20.941,20.941,20.8701,20.8701,37200.0
2014-06-27 13:20:00,23.55,23.56,23.54,23.55,39100.0,20.8701,20.879,20.8613,20.8701,39100.0
2014-06-27 13:25:00,23.54,23.56,23.53,23.55,35400.0,20.8613,20.879,20.8524,20.8701,35400.0
2014-06-27 13:30:00,23.56,23.59,23.55,23.58,50200.0,20.879,20.9056,20.8701,20.8967,50200.0
2014-06-27 13:35:00,23.58,23.62,23.58,23.62,32800.0,20.8967,20.9322,20.8967,20.9322,32800.0
2014-06-27 13:40:00,23.62,23.66,23.62,23.65,30400.0,20.9322,20.9676,20.9322,20.9588,30400.0
2014-06-27 13:45:00,23.66,23.66,23.61,23.61,35000.0,20.9676,20.9676,20.9233,20.9233,35000.0
2014-06-27 13:50:00,23.61,23.61,23.6,23.6,8900.0,20.9233,20.9233,20.9145,20.9145,8900.0
2014-06-27 13:55:00,23.61,23.68,23.6,23.66,61000.0,20.9233,20.9853,20.9145,20.9676,61000.0
2014-06-27 14:00:00,23.66,23.71,23.63,23.7,46800.0,20.9676,21.0119,20.941,21.0031,46800.0
2014-06-27 14:05:00,23.71,23.73,23.69,23.7,24900.0,21.0119,21.0297,20.9942,21.0031,24900.0
2014-06-27 14:10:00,23.7,23.72,23.7,23.7,20400.0,21.0031,21.0208,21.0031,21.0031,20400.0
2014-06-27 14:15:00,23.71,23.72,23.7,23.7,33700.0,21.0119,21.0208,21.0031,21.0031,33700.0
2014-06-27 14:20:00,23.7,23.74,23.7,23.74,22600.0,21.0031,21.0385,21.0031,21.0385,22600.0
2014-06-27 14:25:00,23.74,23.74,23.7,23.71,16700.0,21.0385,21.0385,21.0031,21.0119,16700.0
2014-06-27 14:30:00,23.72,23.77,23.71,23.73,46800.0,21.0208,21.0651,21.0119,21.0297,46800.0
2014-06-27 14:35:00,23.73,23.77,23.73,23.74,24200.0,21.0297,21.0651,21.0297,21.0385,24200.0
2014-06-27 14:40:00,23.75,23.77,23.74,23.74,20700.0,21.0474,21.0651,21.0385,21.0385,20700.0
2014-06-27 14:45:00,23.75,23.75,23.73,23.73,20000.0,21.0474,21.0474,21.0297,21.0297,20000.0
2014-06-27 14:50:00,23.74,23.74,23.72,23.73,26800.0,21.0385,21.0385,21.0208,21.0297,26800.0
2014-06-27 14:55:00,23.73,23.76,23.72,23.74,29800.0,21.0297,21.0562,21.0208,21.0385,29800.0
2014-06-27 15:00:00,23.74,23.75,23.73,23.75,29600.0,21.0385,21.0474,21.0297,21.0474,29600.0
2014-06-27 15:05:00,23.75,23.78,23.73,23.77,35500.0,21.0474,21.074,21.0297,21.0651,35500.0
2014-06-27 15:10:00,23.78,23.8,23.77,23.8,56800.0,21.074,21.0917,21.0651,21.0917,56800.0
2014-06-27 15:15:00,23.8,23.8,23.77,23.77,20400.0,21.0917,21.0917,21.0651,21.0651,20400.0
2014-06-27 15:20:00,23.78,23.81,23.77,23.81,35100.0,21.074,21.1006,21.0651,21.1006,35100.0
2014-06-27 15:25:00,23.81,23.85,23.81,23.85,56400.0,21.1006,21.136,21.1006,21.136,56400.0
2014-06-27 15:30:00,23.85,23.88,23.84,23.87,123300.0,21.136,21.1626,21.1271,21.1537,123300.0
2014-06-27 15:35:00,23.87,23.87,23.83,23.84,50400.0,21.1537,21.1537,21.1183,21.1271,50400.0
2014-06-27 15:40:00,23.83,23.86,23.83,23.84,72000.0,21.1183,21.1449,21.1183,21.1271,72000.0
2014-06-27 15:45:00,23.83,23.85,23.81,23.82,158900.0,21.1183,21.136,21.1006,21.1094,158900.0
2014-06-27 15:50:00,23.82,23.83,23.78,23.78,213800.0,21.1094,21.1183,21.074,21.074,213800.0
2014-06-27 15:55:00,23.79,23.83,23.78,23.82,238000.0,21.0828,21.1183,21.074,21.1094,238000.0
2014-06-30 09:30:00,23.88,24.16,23.88,24.14,210800.0,21.1626,21.4107,21.1626,21.393,210800.0
2014-06-30 09:35:00,24.14,24.2,24.0,24.05,141000.0,21.393,21.4462,21.2689,21.3132,141000.0
2014-06-30 09:40:00,24.05,24.1,23.99,24.06,90100.0,21.3132,21.3576,21.2601,21.3221,90100.0
2014-06-30 09:45:00,24.07,24.24,24.05,24.2,116200.0,21.331,21.4816,21.3132,21.4462,116200.0
2014-06-30 09:50:00,24.19,24.25,24.16,24.25,102800.0,21.4373,21.4905,21.4107,21.4905,102800.0
2014-06-30 09:55:00,24.25,24.29,24.21,24.28,100600.0,21.4905,21.5259,21.455,21.5171,100600.0
2014-06-30 10:00:00,24.28,24.51,24.28,24.41,385700.0,21.5171,21.7209,21.5171,21.6323,385700.0
2014-06-30 10:05:00,24.42,24.59,24.41,24.55,211300.0,21.6411,21.7918,21.6323,21.7563,211300.0
2014-06-30 10:10:00,24.54,24.59,24.48,24.59,153400.0,21.7475,21.7918,21.6943,21.7918,153400.0
2014-06-30 10:15:00,24.58,24.72,24.57,24.67,257300.0,21.7829,21.907,21.7741,21.8627,257300.0
2014-06-30 10:20:00,24.67,24.75,24.62,24.62,266500.0,21.8627,21.9336,21.8184,21.8184,266500.0
2014-06-30 10:25:00,24.62,24.63,24.51,24.59,227900.0,21.8184,21.8272,21.7209,21.7918,227900.0
2014-06-30 10:30:00,24.6,24.66,24.58,24.61,98000.0,21.8007,21.8538,21.7829,21.8095,98000.0
2014-06-30 10:35:00,24.6,24.61,24.51,24.6,83600.0,21.8007,21.8095,21.7209,21.8007,83600.0
2014-06-30 10:40:00,24.6,24.62,24.56,24.6,83800.0,21.8007,21.8184,21.7652,21.8007,83800.0
2014-06-30 10:45:00,24.61,24.62,24.54,24.59,81100.0,21.8095,21.8184,21.7475,21.7918,81100.0
2014-06-30 10:50:00,24.58,24.63,24.56,24.56,89100.0,21.7829,21.8272,21.7652,21.7652,89100.0
2014-06-30 10:55:00,24.57,24.57,24.51,24.51,116500.0,21.7741,21.7741,21.7209,21.7209,116500.0
2014-06-30 11:00:00,24.51,24.54,24.5,24.5,86200.0,21.7209,21.7475,21.712,21.712,86200.0
2014-06-30 11:05:00,24.5,24.51,24.46,24.47,61000.0,21.712,21.7209,21.6766,21.6855,61000.0
2014-06-30 11:10:00,24.47,24.48,24.45,24.45,43700.0,21.6855,21.6943,21.6677,21.6677,43700.0
2014-06-30 11:15:00,24.45,24.5,24.43,24.5,69900.0,21.6677,21.712,21.65,21.712,69900.0
2014-06-30 11:20:00,24.5,24.55,24.5,24.51,78800.0,21.712,21.7563,21.712,21.7209,78800.0
2014-06-30 11:25:00,24.51,24.53,24.48,24.49,57600.0,21.7209,21.7386,21.6943,21.7032,57600.0
2014-06-30 11:30:00,24.49,24.53,24.46,24.51,51200.0,21.7032,21.7386,21.6766,21.7209,51200.0
2014-06-30 11:35:00,24.51,24.54,24.51,24.54,23400.0,21.7209,21.7475,21.7209,21.7475,23400.0
2014-06-30 11:40:00,24.54,24.54,24.52,24.53,15300.0,21.7475,21.7475,21.7298,21.7386,15300.0
2014-06-30 11:45:00,24.53,24.55,24.51,24.52,43300.0,21.7386,21.7563,21.7209,21.7298,43300.0
2014-06-30 11:50:00,24.52,24.55,24.51,24.55,52500.0,21.7298,21.7563,21.7209,21.7563,52500.0
2014-06-30 11:55:00,24.54,24.55,24.5,24.55,30600.0,21.7475,21.7563,21.712,21.7563,30600.0
2014-06-30 12:00:00,24.54,24.6,24.54,24.58,89200.0,21.7475,21.8007,21.7475,21.7829,89200.0
2014-06-30 12:05:00,24.59,24.59,24.51,24.54,34300.0,21.7918,21.7918,21.7209,21.7475,34300.0
2014-06-30 12:10:00,24.54,24.55,24.52,24.53,17300.0,21.7475,21.7563,21.7298,21.7386,17300.0
2014-06-30 12:15:00,24.54,24.57,24.53,24.55,52200.0,21.7475,21.7741,21.7386,21.7563,52200.0
2014-06-30 12:20:00,24.55,24.59,24.53,24.56,54800.0,21.7563,21.7918,21.7386,21.7652,54800.0
2014-06-30 12:25:00,24.56,24.57,24.55,24.57,9600.0,21.7652,21.7741,21.7563,21.7741,9600.0
2014-06-30 12:30:00,24.56,24.59,24.56,24.59,20700.0,21.7652,21.7918,21.7652,21.7918,20700.0
2014-06-30 12:35:00,24.59,24.59,24.55,24.57,52600.0,21.7918,21.7918,21.7563,21.7741,52600.0
2014-06-30 12:40:00,24.56,24.58,24.56,24.57,11200.0,21.7652,21.7829,21.7652,21.7741,11200.0
2014-06-30 12:45:00,24.58,24.59,24.56,24.59,30800.0,21.7829,21.7918,21.7652,21.7918,30800.0
2014-06-30 12:50:00,24.6,24.61,24.58,24.6,26600.0,21.8007,21.8095,21.7829,21.8007,26600.0
2014-06-30 12:55:00,24.6,24.6,24.54,24.54,19300.0,21.8007,21.8007,21.7475,21.7475,19300.0
2014-06-30 13:00:00,24.55,24.59,24.55,24.57,28300.0,21.7563,21.7918,21.7563,21.7741,28300.0
2014-06-30 13:05:00,24.57,24.59,24.55,24.57,21300.0,21.7741,21.7918,21.7563,21.7741,21300.0
2014-06-30 13:10:00,24.57,24.59,24.54,24.59,81200.0,21.7741,21.7918,21.7475,21.7918,81200.0
2014-06-30 13:15:00,24.59,24.6,24.57,24.58,127000.0,21.7918,21.8007,21.7741,21.7829,127000.0
2014-06-30 13:20:00,24.58,24.59,24.56,24.56,24600.0,21.7829,21.7918,21.7652,21.7652,24600.0
2014-06-30 13:25:00,24.56,24.59,24.54,24.54,27600.0,21.7652,21.7918,21.7475,21.7475,27600.0
2014-06-30 13:30:00,24.54,24.56,24.53,24.54,22800.0,21.7475,21.7652,21.7386,21.7475,22800.0
2014-06-30 13:35:00,24.54,24.57,24.53,24.56,48200.0,21.7475,21.7741,21.7386,21.7652,48200.0
2014-06-30 13:40:00,24.56,24.56,24.55,24.56,7000.0,21.7652,21.7652,21.7563,21.7652,7000.0
2014-06-30 13:45:00,24.56,24.56,24.54,24.54,29500.0,21.7652,21.7652,21.7475,21.7475,29500.0
2014-06-30 13:50:00,24.54,24.55,24.5,24.55,50100.0,21.7475,21.7563,21.712,21.7563,50100.0
2014-06-30 13:55:00,24.54,24.55,24.53,24.53,18700.0,21.7475,21.7563,21.7386,21.7386,18700.0
2014-06-30 14:00:00,24.54,24.55,24.53,24.55,27000.0,21.7475,21.7563,21.7386,21.7563,27000.0
2014-06-30 14:05:00,24.55,24.57,24.55,24.55,29600.0,21.7563,21.7741,21.7563,21.7563,29600.0
2014-06-30 14:10:00,24.55,24.59,24.55,24.57,43000.0,21.7563,21.7918,21.7563,21.7741,43000.0
2014-06-30 14:15:00,24.58,24.58,24.56,24.58,38400.0,21.7829,21.7829,21.7652,21.7829,38400.0
2014-06-30 14:20:00,24.58,24.6,24.57,24.59,32800.0,21.7829,21.8007,21.7741,21.7918,32800.0
2014-06-30 14:25:00,24.58,24.63,24.58,24.62,46400.0,21.7829,21.8272,21.7829,21.8184,46400.0
2014-06-30 14:30:00,24.63,24.64,24.6,24.63,48000.0,21.8272,21.8361,21.8007,21.8272,48000.0
2014-06-30 14:35:00,24.64,24.66,24.62,24.63,36700.0,21.8361,21.8538,21.8184,21.8272,36700.0
2014-06-30 14:40:00,24.63,24.63,24.59,24.61,109700.0,21.8272,21.8272,21.7918,21.8095,109700.0
2014-06-30 14:45:00,24.6,24.62,24.59,24.61,83800.0,21.8007,21.8184,21.7918,21.8095,83800.0
2014-06-30 14:50:00,24.6,24.62,24.58,24.58,44600.0,21.8007,21.8184,21.7829,21.7829,44600.0
2014-06-30 14:55:00,24.58,24.58,24.54,24.55,50300.0,21.7829,21.7829,21.7475,21.7563,50300.0
2014-06-30 15:00:00,24.55,24.55,24.53,24.54,57000.0,21.7563,21.7563,21.7386,21.7475,57000.0
2014-06-30 15:05:00,24.54,24.55,24.53,24.55,39000.0,21.7475,21.7563,21.7386,21.7563,39000.0
2014-06-30 15:10:00,24.55,24.59,24.55,24.56,34300.0,21.7563,21.7918,21.7563,21.7652,34300.0
2014-06-30 15:15:00,24.55,24.57,24.55,24.57,37200.0,21.7563,21.7741,21.7563,21.7741,37200.0
2014-06-30 15:20:00,24.57,24.59,24.57,24.58,38200.0,21.7741,21.7918,21.7741,21.7829,38200.0
2014-06-30 15:25:00,24.58,24.58,24.57,24.58,33200.0,21.7829,21.7829,21.7741,21.7829,33200.0
2014-06-30 15:30:00,24.58,24.59,24.55,24.56,62200.0,21.7829,21.7918,21.7563,21.7652,62200.0
2014-06-30 15:35:00,24.55,24.57,24.53,24.55,94800.0,21.7563,21.7741,21.7386,21.7563,94800.0
2014-06-30 15:40:00,24.55,24.55,24.5,24.5,153000.0,21.7563,21.7563,21.712,21.712,153000.0
2014-06-30 15:45:00,24.5,24.57,24.5,24.53,150900.0,21.712,21.7741,21.712,21.7386,150900.0
2014-06-30 15:50:00,24.53,24.56,24.53,24.55,171700.0,21.7386,21.7652,21.7386,21.7563,171700.0
2014-06-30 15:55:00,24.55,24.58,24.55,24.57,339800.0,21.7563,21.7829,21.7563,21.7741,339800.0
2014-07-01 09:30:00,24.57,24.82,24.55,24.75,443200.0,21.7741,21.9956,21.7563,21.9336,443200.0
2014-07-01 09:35:00,24.76,24.84,24.73,24.79,78400.0,21.9425,22.0133,21.9159,21.969,78400.0
2014-07-01 09:40:00,24.8,24.81,24.68,24.74,62300.0,21.9779,21.9868,21.8716,21.9247,62300.0
2014-07-01 09:45:00,24.74,24.79,24.7,24.71,43700.0,21.9247,21.969,21.8893,21.8981,43700.0
2014-07-01 09:50:00,24.72,24.88,24.72,24.88,89000.0,21.907,22.0488,21.907,22.0488,89000.0
2014-07-01 09:55:00,24.88,24.93,24.86,24.88,87900.0,22.0488,22.0931,22.0311,22.0488,87900.0
2014-07-01 10:00:00,24.86,24.87,24.76,24.78,35000.0,22.0311,22.0399,21.9425,21.9602,35000.0
2014-07-01 10:05:00,24.78,24.89,24.78,24.87,42200.0,21.9602,22.0577,21.9602,22.0399,42200.0
2014-07-01 10:10:00,24.86,24.92,24.86,24.92,63900.0,22.0311,22.0842,22.0311,22.0842,63900.0
2014-07-01 10:15:00,24.92,24.93,24.91,24.93,45900.0,22.0842,22.0931,22.0754,22.0931,45900.0
2014-07-01 10:20:00,24.92,24.94,24.86,24.86,72300.0,22.0842,22.102,22.0311,22.0311,72300.0
2014-07-01 10:25:00,24.86,24.86,24.84,24.84,25600.0,22.0311,22.0311,22.0133,22.0133,25600.0
2014-07-01 10:30:00,24.85,24.92,24.84,24.9,68800.0,22.0222,22.0842,22.0133,22.0665,68800.0
2014-07-01 10:35:00,24.91,24.94,24.89,24.93,131900.0,22.0754,22.102,22.0577,22.0931,131900.0
2014-07-01 10:40:00,24.93,24.95,24.89,24.95,70000.0,22.0931,22.1108,22.0577,22.1108,70000.0
2014-07-01 10:45:00,24.94,25.03,24.93,25.03,212200.0,22.102,22.1817,22.0931,22.1817,212200.0
2014-07-01 10:50:00,25.02,25.04,25.0,25.04,55300.0,22.1729,22.1906,22.1551,22.1906,55300.0
2014-07-01 10:55:00,25.03,25.1,25.03,25.09,197200.0,22.1817,22.2438,22.1817,22.2349,197200.0
2014-07-01 11:00:00,25.09,25.12,25.04,25.05,88700.0,22.2349,22.2615,22.1906,22.1995,88700.0
2014-07-01 11:05:00,25.06,25.07,25.01,25.05,60200.0,22.2083,22.2172,22.164,22.1995,60200.0
2014-07-01 11:10:00,25.04,25.06,25.04,25.06,49500.0,22.1906,22.2083,22.1906,22.2083,49500.0
2014-07-01 11:15:00,25.06,25.09,25.05,25.06,59200.0,22.2083,22.2349,22.1995,22.2083,59200.0
2014-07-01 11:20:00,25.05,25.09,25.04,25.05,90400.0,22.1995,22.2349,22.1906,22.1995,90400.0
2014-07-01 11:25:00,25.05,25.06,25.01,25.03,68800.0,22.1995,22.2083,22.164,22.1817,68800.0
2014-07-01 11:30:00,25.03,25.04,24.99,25.0,52400.0,22.1817,22.1906,22.1463,22.1551,52400.0
2014-07-01 11:35:00,25.0,25.01,24.96,25.0,65600.0,22.1551,22.164,22.1197,22.1551,65600.0
2014-07-01 11:40:00,24.99,25.0,24.95,24.97,20400.0,22.1463,22.1551,22.1108,22.1286,20400.0
2014-07-01 11:45:00,24.96,24.97,24.91,24.92,16400.0,22.1197,22.1286,22.0754,22.0842,16400.0
2014-07-01 11:50:00,24.92,24.93,24.88,24.89,25900.0,22.0842,22.0931,22.0488,22.0577,25900.0
2014-07-01 11:55:00,24.89,24.9,24.86,24.87,30200.0,22.0577,22.0665,22.0311,22.0399,30200.0
2014-07-01 12:00:00,24.87,24.9,24.86,24.9,23200.0,22.0399,22.0665,22.0311,22.0665,23200.0
2014-07-01 12:05:00,24.89,24.92,24.87,24.92,44000.0,22.0577,22.0842,22.0399,22.0842,44000.0
2014-07-01 12:10:00,24.92,24.95,24.92,24.95,20000.0,22.0842,22.1108,22.0842,22.1108,20000.0
2014-07-01 12:15:00,24.94,24.96,24.93,24.96,40200.0,22.102,22.1197,22.0931,22.1197,40200.0
2014-07-01 12:20:00,24.95,25.0,24.95,24.98,53900.0,22.1108,22.1551,22.1108,22.1374,53900.0
2014-07-01 12:25:00,24.98,24.98,24.97,24.97,27800.0,22.1374,22.1374,22.1286,22.1286,27800.0
2014-07-01 12:30:00,24.97,25.01,24.97,25.01,56300.0,22.1286,22.164,22.1286,22.164,56300.0
2014-07-01 12:35:00,25.0,25.05,24.99,25.03,48100.0,22.1551,22.1995,22.1463,22.1817,48100.0
2014-07-01 12:40:00,25.03,25.06,25.03,25.06,37600.0,22.1817,22.2083,22.1817,22.2083,37600.0
2014-07-01 12:45:00,25.05,25.08,25.05,25.08,38400.0,22.1995,22.226,22.1995,22.226,38400.0
2014-07-01 12:50:00,25.08,25.09,25.07,25.07,48500.0,22.226,22.2349,22.2172,22.2172,48500.0
2014-07-01 12:55:00,25.07,25.14,25.06,25.14,103900.0,22.2172,22.2792,22.2083,22.2792,103900.0
2014-07-01 13:00:00,25.13,25.17,25.12,25.16,47000.0,22.2703,22.3058,22.2615,22.2969,47000.0
2014-07-01 13:05:00,25.17,25.17,25.14,25.14,32500.0,22.3058,22.3058,22.2792,22.2792,32500.0
2014-07-01 13:10:00,25.13,25.17,25.11,25.17,38500.0,22.2703,22.3058,22.2526,22.3058,38500.0
2014-07-01 13:15:00,25.17,25.17,25.13,25.16,46900.0,22.3058,22.3058,22.2703,22.2969,46900.0
2014-07-01 13:20:00,25.17,25.18,25.16,25.18,51500.0,22.3058,22.3147,22.2969,22.3147,51500.0
2014-07-01 13:25:00,25.18,25.19,25.15,25.18,62300.0,22.3147,22.3235,22.2881,22.3147,62300.0
2014-07-01 13:30:00,25.18,25.19,25.16,25.18,41100.0,22.3147,22.3235,22.2969,22.3147,41100.0
2014-07-01 13:35:00,25.19,25.19,25.17,25.17,40200.0,22.3235,22.3235,22.3058,22.3058,40200.0
2014-07-01 13:40:00,25.17,25.18,25.13,25.17,52600.0,22.3058,22.3147,22.2703,22.3058,52600.0
2014-07-01 13:45:00,25.17,25.18,25.16,25.18,31000.0,22.3058,22.3147,22.2969,22.3147,31000.0
2014-07-01 13:50:00,25.17,25.18,25.07,25.07,47200.0,22.3058,22.3147,22.2172,22.2172,47200.0
2014-07-01 13:55:00,25.08,25.12,25.07,25.11,23300.0,22.226,22.2615,22.2172,22.2526,23300.0
2014-07-01 14:00:00,25.11,25.11,25.04,25.05,32600.0,22.2526,22.2526,22.1906,22.1995,32600.0
2014-07-01 14:05:00,25.05,25.1,25.05,25.1,31400.0,22.1995,22.2438,22.1995,22.2438,31400.0
2014-07-01 14:10:00,25.1,25.12,25.09,25.11,38100.0,22.2438,22.2615,22.2349,22.2526,38100.0
2014-07-01 14:15:00,25.1,25.12,25.1,25.11,26400.0,22.2438,22.2615,22.2438,22.2526,26400.0
2014-07-01 14:20:00,25.1,25.12,25.1,25.11,17400.0,22.2438,22.2615,22.2438,22.2526,17400.0
2014-07-01 14:25:00,25.1,25.11,25.08,25.11,52500.0,22.2438,22.2526,22.226,22.2526,52500.0
2014-07-01 14:30:00,25.1,25.11,25.08,25.11,27200.0,22.2438,22.2526,22.226,22.2526,27200.0
2014-07-01 14:35:00,25.11,25.13,25.09,25.13,50300.0,22.2526,22.2703,22.2349,22.2703,50300.0
2014-07-01 14:40:00,25.13,25.14,25.1,25.12,57100.0,22.2703,22.2792,22.2438,22.2615,57100.0
2014-07-01 14:45:00,25.11,25.12,25.1,25.12,41400.0,22.2526,22.2615,22.2438,22.2615,41400.0
2014-07-01 14:50:00,25.12,25.13,25.11,25.13,33300.0,22.2615,22.2703,22.2526,22.2703,33300.0
2014-07-01 14:55:00,25.13,25.13,25.11,25.13,55700.0,22.2703,22.2703,22.2526,22.2703,55700.0
2014-07-01 15:00:00,25.13,25.13,25.1,25.11,27500.0,22.2703,22.2703,22.2438,22.2526,27500.0
2014-07-01 15:05:00,25.12,25.14,25.12,25.13,39900.0,22.2615,22.2792,22.2615,22.2703,39900.0
2014-07-01 15:10:00,25.14,25.15,25.11,25.11,58300.0,22.2792,22.2881,22.2526,22.2526,58300.0
2014-07-01 15:15:00,25.11,25.17,25.09,25.16,104600.0,22.2526,22.3058,22.2349,22.2969,104600.0
2014-07-01 15:20:00,25.17,25.17,25.13,25.15,46900.0,22.3058,22.3058,22.2703,22.2881,46900.0
2014-07-01 15:25:00,25.15,25.16,25.13,25.16,68300.0,22.2881,22.2969,22.2703,22.2969,68300.0
2014-07-01 15:30:00,25.15,25.16,25.13,25.14,60200.0,22.2881,22.2969,22.2703,22.2792,60200.0
2014-07-01 15:35:00,25.14,25.15,25.13,25.15,48100.0,22.2792,22.2881,22.2703,22.2881,48100.0
2014-07-01 15:40:00,25.14,25.15,25.14,25.14,59000.0,22.2792,22.2881,22.2792,22.2792,59000.0
2014-07-01 15:45:00,25.14,25.17,25.13,25.16,183000.0,22.2792,22.3058,22.2703,22.2969,183000.0
2014-07-01 15:50:00,25.16,25.17,25.12,25.12,258800.0,22.2969,22.3058,22.2615,22.2615,258800.0
2014-07-01 15:55:00,25.12,25.13,25.09,25.1,267800.0,22.2615,22.2703,22.2349,22.2438,267800.0
2014-07-02 09:30:00,25.15,25.19,25.03,25.04,112200.0,22.2881,22.3235,22.1817,22.1906,112200.0
2014-07-02 09:35:00,25.04,25.23,25.03,25.19,186300.0,22.1906,22.359,22.1817,22.3235,186300.0
2014-07-02 09:40:00,25.18,25.19,24.91,24.95,195300.0,22.3147,22.3235,22.0754,22.1108,195300.0
2014-07-02 09:45:00,24.96,25.0,24.91,24.98,36400.0,22.1197,22.1551,22.0754,22.1374,36400.0
2014-07-02 09:50:00,24.98,24.99,24.83,24.93,77000.0,22.1374,22.1463,22.0045,22.0931,77000.0
2014-07-02 09:55:00,24.93,24.98,24.91,24.98,31400.0,22.0931,22.1374,22.0754,22.1374,31400.0
2014-07-02 10:00:00,24.98,24.99,24.94,24.96,31200.0,22.1374,22.1463,22.102,22.1197,31200.0
2014-07-02 10:05:00,24.96,24.98,24.93,24.96,55100.0,22.1197,22.1374,22.0931,22.1197,55100.0
2014-07-02 10:10:00,24.96,24.98,24.93,24.94,27300.0,22.1197,22.1374,22.0931,22.102,27300.0
2014-07-02 10:15:00,24.94,24.95,24.91,24.92,23800.0,22.102,22.1108,22.0754,22.0842,23800.0
2014-07-02 10:20:00,24.92,24.95,24.89,24.95,41300.0,22.0842,22.1108,22.0577,22.1108,41300.0
2014-07-02 10:25:00,24.94,24.94,24.83,24.86,105400.0,22.102,22.102,22.0045,22.0311,105400.0
2014-07-02 10:30:00,24.85,24.86,24.8,24.8,28300.0,22.0222,22.0311,21.9779,21.9779,28300.0
2014-07-02 10:35:00,24.81,24.84,24.81,24.83,19600.0,21.9868,22.0133,21.9868,22.0045,19600.0
2014-07-02 10:40:00,24.83,24.92,24.83,24.92,23200.0,22.0045,22.0842,22.0045,22.0842,23200.0
2014-07-02 10:45:00,24.91,24.94,24.9,24.93,22900.0,22.0754,22.102,22.0665,22.0931,22900.0
2014-07-02 10:50:00,24.94,24.96,24.93,24.94,27400.0,22.102,22.1197,22.0931,22.102,27400.0
2014-07-02 10:55:00,24.94,24.94,24.85,24.88,65300.0,22.102,22.102,22.0222,22.0488,65300.0
2014-07-02 11:00:00,24.88,24.92,24.83,24.88,65800.0,22.0488,22.0842,22.0045,22.0488,65800.0
2014-07-02 11:05:00,24.88,24.9,24.82,24.83,100300.0,22.0488,22.0665,21.9956,22.0045,100300.0
2014-07-02 11:10:00,24.83,24.85,24.82,24.83,20500.0,22.0045,22.0222,21.9956,22.0045,20500.0
2014-07-02 11:15:00,24.83,24.84,24.76,24.77,26600.0,22.0045,22.0133,21.9425,21.9513,26600.0
2014-07-02 11:20:00,24.76,24.82,24.74,24.81,45500.0,21.9425,21.9956,21.9247,21.9868,45500.0
2014-07-02 11:25:00,24.81,24.83,24.78,24.79,27400.0,21.9868,22.0045,21.9602,21.969,27400.0
2014-07-02 11:30:00,24.79,24.83,24.79,24.81,16100.0,21.969,22.0045,21.969,21.9868,16100.0
2014-07-02 11:35:00,24.8,24.85,24.8,24.83,21400.0,21.9779,22.0222,21.9779,22.0045,21400.0
2014-07-02 11:40:00,24.83,24.84,24.8,24.82,11000.0,22.0045,22.0133,21.9779,21.9956,11000.0
2014-07-02 11:45:00,24.82,24.82,24.78,24.8,24500.0,21.9956,21.9956,21.9602,21.9779,24500.0
2014-07-02 11:50:00,24.8,24.82,24.78,24.81,20300.0,21.9779,21.9956,21.9602,21.9868,20300.0
2014-07-02 11:55:00,24.82,24.82,24.78,24.79,12300.0,21.9956,21.9956,21.9602,21.969,12300.0
2014-07-02 12:00:00,24.79,24.81,24.78,24.8,24800.0,21.969,21.9868,21.9602,21.9779,24800.0
2014-07-02 12:05:00,24.8,24.8,24.75,24.78,21200.0,21.9779,21.9779,21.9336,21.9602,21200.0
2014-07-02 12:10:00,24.77,24.82,24.77,24.8,6900.0,21.9513,21.9956,21.9513,21.9779,6900.0
2014-07-02 12:15:00,24.8,24.81,24.78,24.79,7600.0,21.9779,21.9868,21.9602,21.969,7600.0
2014-07-02 12:20:00,24.79,24.8,24.78,24.78,12200.0,21.969,21.9779,21.9602,21.9602,12200.0
2014-07-02 12:25:00,24.79,24.81,24.78,24.81,12400.0,21.969,21.9868,21.9602,21.9868,12400.0
2014-07-02 12:30:00,24.81,24.82,24.79,24.8,22100.0,21.9868,21.9956,21.969,21.9779,22100.0
2014-07-02 12:35:00,24.8,24.84,24.8,24.82,13400.0,21.9779,22.0133,21.9779,21.9956,13400.0
2014-07-02 12:40:00,24.82,24.83,24.81,24.83,18400.0,21.9956,22.0045,21.9868,22.0045,18400.0
2014-07-02 12:45:00,24.83,24.85,24.81,24.83,13600.0,22.0045,22.0222,21.9868,22.0045,13600.0
2014-07-02 12:50:00,24.82,24.82,24.79,24.79,8800.0,21.9956,21.9956,21.969,21.969,8800.0
2014-07-02 12:55:00,24.78,24.84,24.78,24.84,14100.0,21.9602,22.0133,21.9602,22.0133,14100.0
2014-07-02 13:00:00,24.84,24.86,24.82,24.85,16900.0,22.0133,22.0311,21.9956,22.0222,16900.0
2014-07-02 13:05:00,24.85,24.85,24.8,24.83,22400.0,22.0222,22.0222,21.9779,22.0045,22400.0
2014-07-02 13:10:00,24.83,24.85,24.83,24.84,9700.0,22.0045,22.0222,22.0045,22.0133,9700.0
2014-07-02 13:15:00,24.84,24.85,24.82,24.82,38800.0,22.0133,22.0222,21.9956,21.9956,38800.0
2014-07-02 13:20:00,24.82,24.85,24.81,24.81,52000.0,21.9956,22.0222,21.9868,21.9868,52000.0
2014-07-02 13:25:00,24.81,24.85,24.8,24.85,34200.0,21.9868,22.0222,21.9779,22.0222,34200.0
2014-07-02 13:30:00,24.85,24.85,24.81,24.81,41800.0,22.0222,22.0222,21.9868,21.9868,41800.0
2014-07-02 13:35:00,24.8,24.81,24.79,24.79,20900.0,21.9779,21.9868,21.969,21.969,20900.0
2014-07-02 13:40:00,24.79,24.81,24.77,24.78,37900.0,21.969,21.9868,21.9513,21.9602,37900.0
2014-07-02 13:45:00,24.78,24.79,24.76,24.78,12900.0,21.9602,21.969,21.9425,21.9602,12900.0
2014-07-02 13:50:00,24.79,24.81,24.78,24.8,17700.0,21.969,21.9868,21.9602,21.9779,17700.0
2014-07-02 13:55:00,24.8,24.84,24.8,24.8,24000.0,21.9779,22.0133,21.9779,21.9779,24000.0
2014-07-02 14:00:00,24.79,24.8,24.74,24.75,38400.0,21.969,21.9779,21.9247,21.9336,38400.0
2014-07-02 14:05:00,24.75,24.75,24.7,24.71,73000.0,21.9336,21.9336,21.8893,21.8981,73000.0
2014-07-02 14:10:00,24.71,24.71,24.67,24.67,110800.0,21.8981,21.8981,21.8627,21.8627,110800.0
2014-07-02 14:15:00,24.67,24.68,24.64,24.64,53700.0,21.8627,21.8716,21.8361,21.8361,53700.0
2014-07-02 14:20:00,24.64,24.66,24.64,24.65,58500.0,21.8361,21.8538,21.8361,21.845,58500.0
2014-07-02 14:25:00,24.66,24.66,24.6,24.62,84700.0,21.8538,21.8538,21.8007,21.8184,84700.0
2014-07-02 14:30:00,24.62,24.62,24.59,24.61,118700.0,21.8184,21.8184,21.7918,21.8095,118700.0
2014-07-02 14:35:00,24.62,24.62,24.57,24.57,89700.0,21.8184,21.8184,21.7741,21.7741,89700.0
2014-07-02 14:40:00,24.57,24.58,24.54,24.55,73300.0,21.7741,21.7829,21.7475,21.7563,73300.0
2014-07-02 14:45:00,24.55,24.56,24.52,24.53,99400.0,21.7563,21.7652,21.7298,21.7386,99400.0
2014-07-02 14:50:00,24.52,24.53,24.48,24.52,155100.0,21.7298,21.7386,21.6943,21.7298,155100.0
2014-07-02 14:55:00,24.52,24.53,24.51,24.53,101500.0,21.7298,21.7386,21.7209,21.7386,101500.0
2014-07-02 15:00:00,24.53,24.53,24.5,24.52,117200.0,21.7386,21.7386,21.712,21.7298,117200.0
2014-07-02 15:05:00,24.52,24.55,24.52,24.52,44100.0,21.7298,21.7563,21.7298,21.7298,44100.0
2014-07-02 15:10:00,24.52,24.54,24.52,24.53,30700.0,21.7298,21.7475,21.7298,21.7386,30700.0
2014-07-02 15:15:00,24.53,24.6,24.53,24.6,36800.0,21.7386,21.8007,21.7386,21.8007,36800.0
2014-07-02 15:20:00,24.59,24.62,24.59,24.6,38800.0,21.7918,21.8184,21.7918,21.8007,38800.0
2014-07-02 15:25:00,24.59,24.6,24.58,24.59,36300.0,21.7918,21.8007,21.7829,21.7918,36300.0
2014-07-02 15:30:00,24.59,24.61,24.59,24.61,29100.0,21.7918,21.8095,21.7918,21.8095,29100.0
2014-07-02 15:35:00,24.61,24.63,24.6,24.63,28900.0,21.8095,21.8272,21.8007,21.8272,28900.0
2014-07-02 15:40:00,24.63,24.64,24.62,24.63,48000.0,21.8272,21.8361,21.8184,21.8272,48000.0
2014-07-02 15:45:00,24.63,24.66,24.62,24.64,115500.0,21.8272,21.8538,21.8184,21.8361,115500.0
2014-07-02 15:50:00,24.64,24.67,24.64,24.67,83200.0,21.8361,21.8627,21.8361,21.8627,83200.0
2014-07-02 15:55:00,24.67,24.67,24.65,24.66,147100.0,21.8627,21.8627,21.845,21.8538,147100.0
2014-07-03 09:30:00,24.74,24.8,24.64,24.7,139800.0,21.9247,21.9779,21.8361,21.8893,139800.0
2014-07-03 09:35:00,24.71,24.81,24.7,24.78,75200.0,21.8981,21.9868,21.8893,21.9602,75200.0
2014-07-03 09:40:00,24.78,24.81,24.76,24.79,53200.0,21.9602,21.9868,21.9425,21.969,53200.0
2014-07-03 09:45:00,24.79,24.85,24.78,24.8,78700.0,21.969,22.0222,21.9602,21.9779,78700.0
2014-07-03 09:50:00,24.8,24.83,24.76,24.8,109600.0,21.9779,22.0045,21.9425,21.9779,109600.0
2014-07-03 09:55:00,24.79,24.8,24.75,24.77,53600.0,21.969,21.9779,21.9336,21.9513,53600.0
2014-07-03 10:00:00,24.77,24.78,24.71,24.75,61300.0,21.9513,21.9602,21.8981,21.9336,61300.0
2014-07-03 10:05:00,24.74,24.81,24.7,24.74,75900.0,21.9247,21.9868,21.8893,21.9247,75900.0
2014-07-03 10:10:00,24.74,24.79,24.73,24.79,23500.0,21.9247,21.969,21.9159,21.969,23500.0
2014-07-03 10:15:00,24.79,24.8,24.75,24.79,17400.0,21.969,21.9779,21.9336,21.969,17400.0
2014-07-03 10:20:00,24.78,24.79,24.71,24.75,43500.0,21.9602,21.969,21.8981,21.9336,43500.0
2014-07-03 10:25:00,24.75,24.78,24.74,24.75,33000.0,21.9336,21.9602,21.9247,21.9336,33000.0
2014-07-03 10:30:00,24.76,24.78,24.74,24.76,44200.0,21.9425,21.9602,21.9247,21.9425,44200.0
2014-07-03 10:35:00,24.77,24.8,24.73,24.76,50800.0,21.9513,21.9779,21.9159,21.9425,50800.0
2014-07-03 10:40:00,24.76,24.76,24.7,24.7,14300.0,21.9425,21.9425,21.8893,21.8893,14300.0
2014-07-03 10:45:00,24.7,24.75,24.7,24.74,30500.0,21.8893,21.9336,21.8893,21.9247,30500.0
2014-07-03 10:50:00,24.73,24.76,24.73,24.76,16800.0,21.9159,21.9425,21.9159,21.9425,16800.0
2014-07-03 10:55:00,24.75,24.77,24.74,24.75,55600.0,21.9336,21.9513,21.9247,21.9336,55600.0
2014-07-03 11:00:00,24.75,24.77,24.72,24.73,62000.0,21.9336,21.9513,21.907,21.9159,62000.0
2014-07-03 11:05:00,24.73,24.76,24.73,24.74,67400.0,21.9159,21.9425,21.9159,21.9247,67400.0
2014-07-03 11:10:00,24.74,24.76,24.73,24.75,8800.0,21.9247,21.9425,21.9159,21.9336,8800.0
2014-07-03 11:15:00,24.75,24.76,24.74,24.76,49600.0,21.9336,21.9425,21.9247,21.9425,49600.0
2014-07-03 11:20:00,24.76,24.78,24.74,24.78,27200.0,21.9425,21.9602,21.9247,21.9602,27200.0
2014-07-03 11:25:00,24.77,24.82,24.76,24.82,26000.0,21.9513,21.9956,21.9425,21.9956,26000.0
2014-07-03 11:30:00,24.8,24.82,24.78,24.81,17800.0,21.9779,21.9956,21.9602,21.9868,17800.0
2014-07-03 11:35:00,24.8,24.85,24.79,24.85,52900.0,21.9779,22.0222,21.969,22.0222,52900.0
2014-07-03 11:40:00,24.83,24.85,24.82,24.83,25000.0,22.0045,22.0222,21.9956,22.0045,25000.0
2014-07-03 11:45:00,24.84,24.87,24.82,24.86,28800.0,22.0133,22.0399,21.9956,22.0311,28800.0
2014-07-03 11:50:00,24.86,24.9,24.86,24.87,52500.0,22.0311,22.0665,22.0311,22.0399,52500.0
2014-07-03 11:55:00,24.87,24.94,24.87,24.94,70200.0,22.0399,22.102,22.0399,22.102,70200.0
2014-07-03 12:00:00,24.93,24.94,24.89,24.92,29300.0,22.0931,22.102,22.0577,22.0842,29300.0
2014-07-03 12:05:00,24.92,24.95,24.91,24.95,17500.0,22.0842,22.1108,22.0754,22.1108,17500.0
2014-07-03 12:10:00,24.94,24.95,24.9,24.91,19500.0,22.102,22.1108,22.0665,22.0754,19500.0
2014-07-03 12:15:00,24.91,24.92,24.89,24.89,60900.0,22.0754,22.0842,22.0577,22.0577,60900.0
2014-07-03 12:20:00,24.88,24.9,24.88,24.88,45100.0,22.0488,22.0665,22.0488,22.0488,45100.0
2014-07-03 12:25:00,24.89,24.93,24.89,24.9,32200.0,22.0577,22.0931,22.0577,22.0665,32200.0
2014-07-03 12:30:00,24.91,24.91,24.84,24.84,32500.0,22.0754,22.0754,22.0133,22.0133,32500.0
2014-07-03 12:35:00,24.84,24.86,24.83,24.84,41100.0,22.0133,22.0311,22.0045,22.0133,41100.0
2014-07-03 12:40:00,24.83,24.88,24.81,24.87,51900.0,22.0045,22.0488,21.9868,22.0399,51900.0
2014-07-03 12:45:00,24.88,24.89,24.87,24.87,37500.0,22.0488,22.0577,22.0399,22.0399,37500.0
2014-07-03 12:50:00,24.88,24.92,24.87,24.89,76700.0,22.0488,22.0842,22.0399,22.0577,76700.0
2014-07-03 12:55:00,24.88,24.88,24.81,24.83,151400.0,22.0488,22.0488,21.9868,22.0045,151400.0
2014-07-07 09:30:00,24.71,24.76,24.67,24.68,55400.0,21.8981,21.9425,21.8627,21.8716,55400.0
2014-07-07 09:35:00,24.69,24.74,24.66,24.66,24300.0,21.8804,21.9247,21.8538,21.8538,24300.0
2014-07-07 09:40:00,24.66,24.71,24.59,24.7,53400.0,21.8538,21.8981,21.7918,21.8893,53400.0
2014-07-07 09:45:00,24.69,24.75,24.66,24.74,51700.0,21.8804,21.9336,21.8538,21.9247,51700.0
2014-07-07 09:50:00,24.72,24.74,24.65,24.66,17500.0,21.907,21.9247,21.845,21.8538,17500.0
2014-07-07 09:55:00,24.66,24.66,24.59,24.6,32700.0,21.8538,21.8538,21.7918,21.8007,32700.0
2014-07-07 10:00:00,24.6,24.66,24.59,24.66,98900.0,21.8007,21.8538,21.7918,21.8538,98900.0
2014-07-07 10:05:00,24.66,24.69,24.65,24.67,23600.0,21.8538,21.8804,21.845,21.8627,23600.0
2014-07-07 10:10:00,24.67,24.72,24.67,24.67,18500.0,21.8627,21.907,21.8627,21.8627,18500.0
2014-07-07 10:15:00,24.66,24.7,24.64,24.68,60200.0,21.8538,21.8893,21.8361,21.8716,60200.0
2014-07-07 10:20:00,24.68,24.68,24.66,24.68,11900.0,21.8716,21.8716,21.8538,21.8716,11900.0
2014-07-07 10:25:00,24.68,24.68,24.65,24.65,9300.0,21.8716,21.8716,21.845,21.845,9300.0
2014-07-07 10:30:00,24.64,24.65,24.6,24.63,17700.0,21.8361,21.845,21.8007,21.8272,17700.0
2014-07-07 10:35:00,24.63,24.68,24.63,24.66,29300.0,21.8272,21.8716,21.8272,21.8538,29300.0
2014-07-07 10:40:00,24.66,24.68,24.63,24.67,61700.0,21.8538,21.8716,21.8272,21.8627,61700.0
2014-07-07 10:45:00,24.67,24.67,24.63,24.63,50700.0,21.8627,21.8627,21.8272,21.8272,50700.0
2014-07-07 10:50:00,24.62,24.62,24.58,24.58,78400.0,21.8184,21.8184,21.7829,21.7829,78400.0
2014-07-07 10:55:00,24.58,24.59,24.53,24.57,68200.0,21.7829,21.7918,21.7386,21.7741,68200.0
2014-07-07 11:00:00,24.57,24.57,24.52,24.53,18800.0,21.7741,21.7741,21.7298,21.7386,18800.0
2014-07-07 11:05:00,24.54,24.59,24.53,24.53,23000.0,21.7475,21.7918,21.7386,21.7386,23000.0
2014-07-07 11:10:00,24.54,24.57,24.54,24.55,15300.0,21.7475,21.7741,21.7475,21.7563,15300.0
2014-07-07 11:15:00,24.55,24.56,24.52,24.54,21400.0,21.7563,21.7652,21.7298,21.7475,21400.0
2014-07-07 11:20:00,24.54,24.55,24.5,24.51,47400.0,21.7475,21.7563,21.712,21.7209,47400.0
2014-07-07 11:25:00,24.5,24.55,24.5,24.53,36800.0,21.712,21.7563,21.712,21.7386,36800.0
2014-07-07 11:30:00,24.53,24.54,24.48,24.53,37000.0,21.7386,21.7475,21.6943,21.7386,37000.0
2014-07-07 11:35:00,24.53,24.59,24.53,24.57,21200.0,21.7386,21.7918,21.7386,21.7741,21200.0
2014-07-07 11:40:00,24.57,24.57,24.54,24.56,12700.0,21.7741,21.7741,21.7475,21.7652,12700.0
2014-07-07 11:45:00,24.55,24.55,24.52,24.53,7000.0,21.7563,21.7563,21.7298,21.7386,7000.0
2014-07-07 11:50:00,24.54,24.55,24.52,24.53,23100.0,21.7475,21.7563,21.7298,21.7386,23100.0
2014-07-07 11:55:00,24.53,24.55,24.53,24.54,4500.0,21.7386,21.7563,21.7386,21.7475,4500.0
2014-07-07 12:00:00,24.54,24.57,24.53,24.54,39800.0,21.7475,21.7741,21.7386,21.7475,39800.0
2014-07-07 12:05:00,24.55,24.55,24.49,24.49,28300.0,21.7563,21.7563,21.7032,21.7032,28300.0
2014-07-07 12:10:00,24.49,24.52,24.49,24.52,8300.0,21.7032,21.7298,21.7032,21.7298,8300.0
2014-07-07 12:15:00,24.51,24.51,24.46,24.49,19700.0,21.7209,21.7209,21.6766,21.7032,19700.0
2014-07-07 12:20:00,24.5,24.52,24.5,24.51,11900.0,21.712,21.7298,21.712,21.7209,11900.0
2014-07-07 12:25:00,24.51,24.51,24.47,24.51,13800.0,21.7209,21.7209,21.6855,21.7209,13800.0
2014-07-07 12:30:00,24.5,24.51,24.47,24.5,11700.0,21.712,21.7209,21.6855,21.712,11700.0
2014-07-07 12:35:00,24.5,24.5,24.47,24.48,5000.0,21.712,21.712,21.6855,21.6943,5000.0
2014-07-07 12:40:00,24.48,24.49,24.45,24.45,24100.0,21.6943,21.7032,21.6677,21.6677,24100.0
2014-07-07 12:45:00,24.45,24.46,24.41,24.42,30700.0,21.6677,21.6766,21.6323,21.6411,30700.0
2014-07-07 12:50:00,24.42,24.45,24.42,24.44,9200.0,21.6411,21.6677,21.6411,21.6589,9200.0
2014-07-07 12:55:00,24.44,24.47,24.43,24.46,14000.0,21.6589,21.6855,21.65,21.6766,14000.0
2014-07-07 13:00:00,24.46,24.48,24.46,24.48,5600.0,21.6766,21.6943,21.6766,21.6943,5600.0
2014-07-07 13:05:00,24.48,24.48,24.41,24.45,33600.0,21.6943,21.6943,21.6323,21.6677,33600.0
2014-07-07 13:10:00,24.45,24.45,24.42,24.43,19400.0,21.6677,21.6677,21.6411,21.65,19400.0
2014-07-07 13:15:00,24.42,24.45,24.42,24.44,8300.0,21.6411,21.6677,21.6411,21.6589,8300.0
2014-07-07 13:20:00,24.43,24.44,24.41,24.43,12800.0,21.65,21.6589,21.6323,21.65,12800.0
2014-07-07 13:25:00,24.42,24.44,24.39,24.41,21800.0,21.6411,21.6589,21.6146,21.6323,21800.0
2014-07-07 13:30:00,24.41,24.42,24.39,24.41,20700.0,21.6323,21.6411,21.6146,21.6323,20700.0
2014-07-07 13:35:00,24.41,24.42,24.39,24.39,12700.0,21.6323,21.6411,21.6146,21.6146,12700.0
2014-07-07 13:40:00,24.38,24.42,24.38,24.39,25900.0,21.6057,21.6411,21.6057,21.6146,25900.0
2014-07-07 13:45:00,24.39,24.39,24.37,24.39,26500.0,21.6146,21.6146,21.5968,21.6146,26500.0
2014-07-07 13:50:00,24.39,24.41,24.35,24.36,72500.0,21.6146,21.6323,21.5791,21.588,72500.0
2014-07-07 13:55:00,24.36,24.37,24.34,24.34,36500.0,21.588,21.5968,21.5702,21.5702,36500.0
2014-07-07 14:00:00,24.35,24.35,24.31,24.32,32000.0,21.5791,21.5791,21.5437,21.5525,32000.0
2014-07-07 14:05:00,24.32,24.33,24.31,24.33,55300.0,21.5525,21.5614,21.5437,21.5614,55300.0
2014-07-07 14:10:00,24.33,24.34,24.3,24.32,32000.0,21.5614,21.5702,21.5348,21.5525,32000.0
2014-07-07 14:15:00,24.32,24.32,24.3,24.3,16400.0,21.5525,21.5525,21.5348,21.5348,16400.0
2014-07-07 14:20:00,24.3,24.3,24.26,24.29,57800.0,21.5348,21.5348,21.4993,21.5259,57800.0
2014-07-07 14:25:00,24.29,24.29,24.2,24.24,90000.0,21.5259,21.5259,21.4462,21.4816,90000.0
2014-07-07 14:30:00,24.24,24.26,24.17,24.18,67800.0,21.4816,21.4993,21.4196,21.4285,67800.0
2014-07-07 14:35:00,24.19,24.25,24.16,24.25,68300.0,21.4373,21.4905,21.4107,21.4905,68300.0
2014-07-07 14:40:00,24.24,24.24,24.18,24.2,70700.0,21.4816,21.4816,21.4285,21.4462,70700.0
2014-07-07 14:45:00,24.2,24.21,24.17,24.18,38300.0,21.4462,21.455,21.4196,21.4285,38300.0
2014-07-07 14:50:00,24.18,24.25,24.16,24.25,28500.0,21.4285,21.4905,21.4107,21.4905,28500.0
2014-07-07 14:55:00,24.25,24.27,24.23,24.27,24000.0,21.4905,21.5082,21.4728,21.5082,24000.0
2014-07-07 15:00:00,24.27,24.29,24.26,24.28,14800.0,21.5082,21.5259,21.4993,21.5171,14800.0
2014-07-07 15:05:00,24.27,24.28,24.25,24.25,16900.0,21.5082,21.5171,21.4905,21.4905,16900.0
2014-07-07 15:10:00,24.25,24.26,24.24,24.25,13600.0,21.4905,21.4993,21.4816,21.4905,13600.0
2014-07-07 15:15:00,24.26,24.28,24.24,24.27,53500.0,21.4993,21.5171,21.4816,21.5082,53500.0
2014-07-07 15:20:00,24.27,24.29,24.27,24.29,14600.0,21.5082,21.5259,21.5082,21.5259,14600.0
2014-07-07 15:25:00,24.29,24.32,24.28,24.31,35300.0,21.5259,21.5525,21.5171,21.5437,35300.0
2014-07-07 15:30:00,24.31,24.31,24.28,24.29,30700.0,21.5437,21.5437,21.5171,21.5259,30700.0
2014-07-07 15:35:00,24.29,24.32,24.28,24.32,33200.0,21.5259,21.5525,21.5171,21.5525,33200.0
2014-07-07 15:40:00,24.32,24.33,24.3,24.33,49100.0,21.5525,21.5614,21.5348,21.5614,49100.0
2014-07-07 15:45:00,24.33,24.33,24.3,24.3,82700.0,21.5614,21.5614,21.5348,21.5348,82700.0
2014-07-07 15:50:00,24.3,24.32,24.3,24.32,111200.0,21.5348,21.5525,21.5348,21.5525,111200.0
2014-07-07 15:55:00,24.32,24.36,24.32,24.36,186400.0,21.5525,21.588,21.5525,21.588,186400.0
2014-07-08 09:30:00,24.36,24.36,24.18,24.33,72300.0,21.588,21.588,21.4285,21.5614,72300.0
2014-07-08 09:35:00,24.33,24.33,24.22,24.26,32000.0,21.5614,21.5614,21.4639,21.4993,32000.0
2014-07-08 09:40:00,24.26,24.38,24.18,24.37,85300.0,21.4993,21.6057,21.4285,21.5968,85300.0
2014-07-08 09:45:00,24.38,24.39,24.28,24.29,51600.0,21.6057,21.6146,21.5171,21.5259,51600.0
2014-07-08 09:50:00,24.28,24.34,24.28,24.33,35900.0,21.5171,21.5702,21.5171,21.5614,35900.0
2014-07-08 09:55:00,24.34,24.46,24.34,24.46,69000.0,21.5702,21.6766,21.5702,21.6766,69000.0
2014-07-08 10:00:00,24.45,24.46,24.33,24.36,122800.0,21.6677,21.6766,21.5614,21.588,122800.0
2014-07-08 10:05:00,24.35,24.37,24.31,24.37,64000.0,21.5791,21.5968,21.5437,21.5968,64000.0
2014-07-08 10:10:00,24.36,24.38,24.34,24.37,31400.0,21.588,21.6057,21.5702,21.5968,31400.0
2014-07-08 10:15:00,24.36,24.48,24.34,24.47,60000.0,21.588,21.6943,21.5702,21.6855,60000.0
2014-07-08 10:20:00,24.48,24.48,24.43,24.47,63000.0,21.6943,21.6943,21.65,21.6855,63000.0
2014-07-08 10:25:00,24.46,24.46,24.4,24.43,32500.0,21.6766,21.6766,21.6234,21.65,32500.0
2014-07-08 10:30:00,24.42,24.44,24.36,24.38,64900.0,21.6411,21.6589,21.588,21.6057,64900.0
2014-07-08 10:35:00,24.38,24.42,24.38,24.42,45000.0,21.6057,21.6411,21.6057,21.6411,45000.0
2014-07-08 10:40:00,24.42,24.44,24.39,24.42,31700.0,21.6411,21.6589,21.6146,21.6411,31700.0
2014-07-08 10:45:00,24.41,24.47,24.38,24.45,37500.0,21.6323,21.6855,21.6057,21.6677,37500.0
2014-07-08 10:50:00,24.46,24.48,24.42,24.46,63800.0,21.6766,21.6943,21.6411,21.6766,63800.0
2014-07-08 10:55:00,24.45,24.48,24.4,24.42,75500.0,21.6677,21.6943,21.6234,21.6411,75500.0
2014-07-08 11:00:00,24.43,24.44,24.4,24.41,41900.0,21.65,21.6589,21.6234,21.6323,41900.0
2014-07-08 11:05:00,24.42,24.44,24.41,24.44,30600.0,21.6411,21.6589,21.6323,21.6589,30600.0
2014-07-08 11:10:00,24.44,24.45,24.39,24.4,40400.0,21.6589,21.6677,21.6146,21.6234,40400.0
2014-07-08 11:15:00,24.4,24.42,24.37,24.38,44400.0,21.6234,21.6411,21.5968,21.6057,44400.0
2014-07-08 11:20:00,24.38,24.39,24.34,24.36,30100.0,21.6057,21.6146,21.5702,21.588,30100.0
2014-07-08 11:25:00,24.35,24.38,24.33,24.34,72100.0,21.5791,21.6057,21.5614,21.5702,72100.0
2014-07-08 11:30:00,24.33,24.37,24.32,24.34,26600.0,21.5614,21.5968,21.5525,21.5702,26600.0
2014-07-08 11:35:00,24.34,24.39,24.33,24.38,31700.0,21.5702,21.6146,21.5614,21.6057,31700.0
2014-07-08 11:40:00,24.37,24.38,24.36,24.37,28300.0,21.5968,21.6057,21.588,21.5968,28300.0
2014-07-08 11:45:00,24.37,24.39,24.36,24.37,27300.0,21.5968,21.6146,21.588,21.5968,27300.0
2014-07-08 11:50:00,24.38,24.38,24.33,24.33,19900.0,21.6057,21.6057,21.5614,21.5614,19900.0
2014-07-08 11:55:00,24.33,24.37,24.33,24.35,38200.0,21.5614,21.5968,21.5614,21.5791,38200.0
2014-07-08 12:00:00,24.35,24.36,24.32,24.35,33100.0,21.5791,21.588,21.5525,21.5791,33100.0
2014-07-08 12:05:00,24.35,24.37,24.31,24.32,26300.0,21.5791,21.5968,21.5437,21.5525,26300.0
2014-07-08 12:10:00,24.33,24.35,24.28,24.29,33700.0,21.5614,21.5791,21.5171,21.5259,33700.0
2014-07-08 12:15:00,24.29,24.31,24.27,24.29,14300.0,21.5259,21.5437,21.5082,21.5259,14300.0
2014-07-08 12:20:00,24.29,24.31,24.28,24.3,20700.0,21.5259,21.5437,21.5171,21.5348,20700.0
2014-07-08 12:25:00,24.3,24.34,24.3,24.32,11300.0,21.5348,21.5702,21.5348,21.5525,11300.0
2014-07-08 12:30:00,24.32,24.35,24.31,24.31,15800.0,21.5525,21.5791,21.5437,21.5437,15800.0
2014-07-08 12:35:00,24.32,24.34,24.29,24.33,23900.0,21.5525,21.5702,21.5259,21.5614,23900.0
2014-07-08 12:40:00,24.33,24.36,24.31,24.34,18600.0,21.5614,21.588,21.5437,21.5702,18600.0
2014-07-08 12:45:00,24.34,24.36,24.31,24.32,19700.0,21.5702,21.588,21.5437,21.5525,19700.0
2014-07-08 12:50:00,24.31,24.36,24.31,24.35,12800.0,21.5437,21.588,21.5437,21.5791,12800.0
2014-07-08 12:55:00,24.36,24.39,24.34,24.39,20300.0,21.588,21.6146,21.5702,21.6146,20300.0
2014-07-08 13:00:00,24.39,24.39,24.35,24.37,20100.0,21.6146,21.6146,21.5791,21.5968,20100.0
2014-07-08 13:05:00,24.36,24.38,24.35,24.36,10400.0,21.588,21.6057,21.5791,21.588,10400.0
2014-07-08 13:10:00,24.37,24.42,24.37,24.41,19000.0,21.5968,21.6411,21.5968,21.6323,19000.0
2014-07-08 13:15:00,24.42,24.46,24.4,24.45,30600.0,21.6411,21.6766,21.6234,21.6677,30600.0
2014-07-08 13:20:00,24.45,24.49,24.44,24.49,18700.0,21.6677,21.7032,21.6589,21.7032,18700.0
2014-07-08 13:25:00,24.49,24.49,24.43,24.44,13400.0,21.7032,21.7032,21.65,21.6589,13400.0
2014-07-08 13:30:00,24.44,24.46,24.43,24.45,24900.0,21.6589,21.6766,21.65,21.6677,24900.0
2014-07-08 13:35:00,24.46,24.47,24.42,24.45,15500.0,21.6766,21.6855,21.6411,21.6677,15500.0
2014-07-08 13:40:00,24.45,24.5,24.45,24.47,20000.0,21.6677,21.712,21.6677,21.6855,20000.0
2014-07-08 13:45:00,24.48,24.48,24.43,24.44,24000.0,21.6943,21.6943,21.65,21.6589,24000.0
2014-07-08 13:50:00,24.45,24.46,24.43,24.46,27400.0,21.6677,21.6766,21.65,21.6766,27400.0
2014-07-08 13:55:00,24.45,24.46,24.42,24.43,17600.0,21.6677,21.6766,21.6411,21.65,17600.0
2014-07-08 14:00:00,24.42,24.42,24.35,24.38,50600.0,21.6411,21.6411,21.5791,21.6057,50600.0
2014-07-08 14:05:00,24.38,24.42,24.37,24.41,48500.0,21.6057,21.6411,21.5968,21.6323,48500.0
2014-07-08 14:10:00,24.4,24.42,24.39,24.4,46400.0,21.6234,21.6411,21.6146,21.6234,46400.0
2014-07-08 14:15:00,24.4,24.4,24.36,24.38,48300.0,21.6234,21.6234,21.588,21.6057,48300.0
2014-07-08 14:20:00,24.38,24.38,24.34,24.36,35300.0,21.6057,21.6057,21.5702,21.588,35300.0
2014-07-08 14:25:00,24.35,24.37,24.33,24.35,30400.0,21.5791,21.5968,21.5614,21.5791,30400.0
2014-07-08 14:30:00,24.35,24.37,24.32,24.32,20000.0,21.5791,21.5968,21.5525,21.5525,20000.0
2014-07-08 14:35:00,24.33,24.35,24.31,24.33,13500.0,21.5614,21.5791,21.5437,21.5614,13500.0
2014-07-08 14:40:00,24.33,24.35,24.32,24.35,19400.0,21.5614,21.5791,21.5525,21.5791,19400.0
2014-07-08 14:45:00,24.35,24.36,24.34,24.36,35300.0,21.5791,21.588,21.5702,21.588,35300.0
2014-07-08 14:50:00,24.36,24.38,24.36,24.36,13800.0,21.588,21.6057,21.588,21.588,13800.0
2014-07-08 14:55:00,24.35,24.37,24.34,24.35,25800.0,21.5791,21.5968,21.5702,21.5791,25800.0
2014-07-08 15:00:00,24.35,24.36,24.31,24.33,27500.0,21.5791,21.588,21.5437,21.5614,27500.0
2014-07-08 15:05:00,24.33,24.37,24.33,24.35,20900.0,21.5614,21.5968,21.5614,21.5791,20900.0
2014-07-08 15:10:00,24.35,24.35,24.32,24.33,24000.0,21.5791,21.5791,21.5525,21.5614,24000.0
2014-07-08 15:15:00,24.34,24.38,24.34,24.35,31200.0,21.5702,21.6057,21.5702,21.5791,31200.0
2014-07-08 15:20:00,24.35,24.39,24.34,24.39,35900.0,21.5791,21.6146,21.5702,21.6146,35900.0
2014-07-08 15:25:00,24.39,24.41,24.36,24.37,26200.0,21.6146,21.6323,21.588,21.5968,26200.0
2014-07-08 15:30:00,24.36,24.38,24.35,24.38,36000.0,21.588,21.6057,21.5791,21.6057,36000.0
2014-07-08 15:35:00,24.38,24.38,24.35,24.38,45400.0,21.6057,21.6057,21.5791,21.6057,45400.0
2014-07-08 15:40:00,24.38,24.38,24.37,24.38,46100.0,21.6057,21.6057,21.5968,21.6057,46100.0
2014-07-08 15:45:00,24.37,24.38,24.34,24.36,91000.0,21.5968,21.6057,21.5702,21.588,91000.0
2014-07-08 15:50:00,24.36,24.36,24.33,24.36,128600.0,21.588,21.588,21.5614,21.588,128600.0
2014-07-08 15:55:00,24.36,24.37,24.34,24.36,211800.0,21.588,21.5968,21.5702,21.588,211800.0
2014-07-09 09:30:00,24.41,24.58,24.36,24.57,74000.0,21.6323,21.7829,21.588,21.7741,74000.0
2014-07-09 09:35:00,24.58,24.72,24.58,24.71,72400.0,21.7829,21.907,21.7829,21.8981,72400.0
2014-07-09 09:40:00,24.72,24.79,24.71,24.75,95900.0,21.907,21.969,21.8981,21.9336,95900.0
2014-07-09 09:45:00,24.74,24.82,24.73,24.78,61700.0,21.9247,21.9956,21.9159,21.9602,61700.0
2014-07-09 09:50:00,24.79,24.79,24.61,24.65,49300.0,21.969,21.969,21.8095,21.845,49300.0
2014-07-09 09:55:00,24.66,24.74,24.62,24.72,107700.0,21.8538,21.9247,21.8184,21.907,107700.0
2014-07-09 10:00:00,24.72,24.74,24.68,24.68,144400.0,21.907,21.9247,21.8716,21.8716,144400.0
2014-07-09 10:05:00,24.67,24.69,24.64,24.66,31700.0,21.8627,21.8804,21.8361,21.8538,31700.0
2014-07-09 10:10:00,24.66,24.68,24.56,24.6,26000.0,21.8538,21.8716,21.7652,21.8007,26000.0
2014-07-09 10:15:00,24.6,24.61,24.48,24.54,86200.0,21.8007,21.8095,21.6943,21.7475,86200.0
2014-07-09 10:20:00,24.54,24.62,24.51,24.61,57200.0,21.7475,21.8184,21.7209,21.8095,57200.0
2014-07-09 10:25:00,24.61,24.66,24.6,24.63,60700.0,21.8095,21.8538,21.8007,21.8272,60700.0
2014-07-09 10:30:00,24.62,24.66,24.58,24.64,24400.0,21.8184,21.8538,21.7829,21.8361,24400.0
2014-07-09 10:35:00,24.64,24.65,24.6,24.63,14100.0,21.8361,21.845,21.8007,21.8272,14100.0
2014-07-09 10:40:00,24.63,24.66,24.6,24.65,16400.0,21.8272,21.8538,21.8007,21.845,16400.0
2014-07-09 10:45:00,24.64,24.66,24.6,24.62,56800.0,21.8361,21.8538,21.8007,21.8184,56800.0
2014-07-09 10:50:00,24.62,24.65,24.57,24.63,33300.0,21.8184,21.845,21.7741,21.8272,33300.0
2014-07-09 10:55:00,24.64,24.66,24.63,24.66,55100.0,21.8361,21.8538,21.8272,21.8538,55100.0
2014-07-09 11:00:00,24.65,24.67,24.64,24.65,55200.0,21.845,21.8627,21.8361,21.845,55200.0
2014-07-09 11:05:00,24.65,24.7,24.65,24.65,17900.0,21.845,21.8893,21.845,21.845,17900.0
2014-07-09 11:10:00,24.66,24.69,24.65,24.69,38200.0,21.8538,21.8804,21.845,21.8804,38200.0
2014-07-09 11:15:00,24.68,24.71,24.67,24.7,30200.0,21.8716,21.8981,21.8627,21.8893,30200.0
2014-07-09 11:20:00,24.7,24.71,24.68,24.69,13900.0,21.8893,21.8981,21.8716,21.8804,13900.0
2014-07-09 11:25:00,24.7,24.7,24.67,24.69,19800.0,21.8893,21.8893,21.8627,21.8804,19800.0
2014-07-09 11:30:00,24.69,24.69,24.65,24.66,15000.0,21.8804,21.8804,21.845,21.8538,15000.0
2014-07-09 11:35:00,24.66,24.67,24.63,24.64,20200.0,21.8538,21.8627,21.8272,21.8361,20200.0
2014-07-09 11:40:00,24.64,24.66,24.63,24.65,21900.0,21.8361,21.8538,21.8272,21.845,21900.0
2014-07-09 11:45:00,24.66,24.67,24.61,24.64,18900.0,21.8538,21.8627,21.8095,21.8361,18900.0
2014-07-09 11:50:00,24.63,24.65,24.57,24.57,55800.0,21.8272,21.845,21.7741,21.7741,55800.0
2014-07-09 11:55:00,24.57,24.59,24.53,24.58,154000.0,21.7741,21.7918,21.7386,21.7829,154000.0
2014-07-09 12:00:00,24.59,24.61,24.57,24.61,18900.0,21.7918,21.8095,21.7741,21.8095,18900.0
2014-07-09 12:05:00,24.61,24.62,24.57,24.58,15700.0,21.8095,21.8184,21.7741,21.7829,15700.0
2014-07-09 12:10:00,24.58,24.59,24.55,24.56,16200.0,21.7829,21.7918,21.7563,21.7652,16200.0
2014-07-09 12:15:00,24.57,24.59,24.55,24.57,14600.0,21.7741,21.7918,21.7563,21.7741,14600.0
2014-07-09 12:20:00,24.58,24.58,24.55,24.58,8900.0,21.7829,21.7829,21.7563,21.7829,8900.0
2014-07-09 12:25:00,24.58,24.58,24.52,24.53,24700.0,21.7829,21.7829,21.7298,21.7386,24700.0
2014-07-09 12:30:00,24.53,24.53,24.5,24.51,24800.0,21.7386,21.7386,21.712,21.7209,24800.0
2014-07-09 12:35:00,24.51,24.52,24.45,24.49,41400.0,21.7209,21.7298,21.6677,21.7032,41400.0
2014-07-09 12:40:00,24.49,24.5,24.46,24.47,11900.0,21.7032,21.712,21.6766,21.6855,11900.0
2014-07-09 12:45:00,24.47,24.48,24.46,24.47,6000.0,21.6855,21.6943,21.6766,21.6855,6000.0
2014-07-09 12:50:00,24.47,24.47,24.44,24.46,8200.0,21.6855,21.6855,21.6589,21.6766,8200.0
2014-07-09 12:55:00,24.46,24.47,24.46,24.47,4900.0,21.6766,21.6855,21.6766,21.6855,4900.0
2014-07-09 13:00:00,24.47,24.47,24.45,24.46,29300.0,21.6855,21.6855,21.6677,21.6766,29300.0
2014-07-09 13:05:00,24.47,24.47,24.45,24.46,11300.0,21.6855,21.6855,21.6677,21.6766,11300.0
2014-07-09 13:10:00,24.46,24.48,24.46,24.48,21200.0,21.6766,21.6943,21.6766,21.6943,21200.0
2014-07-09 13:15:00,24.47,24.52,24.47,24.51,22200.0,21.6855,21.7298,21.6855,21.7209,22200.0
2014-07-09 13:20:00,24.51,24.51,24.49,24.51,20100.0,21.7209,21.7209,21.7032,21.7209,20100.0
2014-07-09 13:25:00,24.51,24.52,24.49,24.49,15600.0,21.7209,21.7298,21.7032,21.7032,15600.0
2014-07-09 13:30:00,24.5,24.52,24.5,24.52,14000.0,21.712,21.7298,21.712,21.7298,14000.0
2014-07-09 13:35:00,24.52,24.55,24.51,24.53,49600.0,21.7298,21.7563,21.7209,21.7386,49600.0
2014-07-09 13:40:00,24.54,24.55,24.53,24.55,12500.0,21.7475,21.7563,21.7386,21.7563,12500.0
2014-07-09 13:45:00,24.55,24.55,24.54,24.55,11700.0,21.7563,21.7563,21.7475,21.7563,11700.0
2014-07-09 13:50:00,24.55,24.55,24.54,24.55,7700.0,21.7563,21.7563,21.7475,21.7563,7700.0
2014-07-09 13:55:00,24.55,24.55,24.54,24.54,20500.0,21.7563,21.7563,21.7475,21.7475,20500.0
2014-07-09 14:00:00,24.54,24.54,24.49,24.51,90000.0,21.7475,21.7475,21.7032,21.7209,90000.0
2014-07-09 14:05:00,24.51,24.51,24.47,24.5,77900.0,21.7209,21.7209,21.6855,21.712,77900.0
2014-07-09 14:10:00,24.5,24.55,24.49,24.52,68600.0,21.712,21.7563,21.7032,21.7298,68600.0
2014-07-09 14:15:00,24.51,24.59,24.51,24.58,39200.0,21.7209,21.7918,21.7209,21.7829,39200.0
2014-07-09 14:20:00,24.58,24.59,24.56,24.57,35300.0,21.7829,21.7918,21.7652,21.7741,35300.0
2014-07-09 14:25:00,24.57,24.59,24.55,24.55,45500.0,21.7741,21.7918,21.7563,21.7563,45500.0
2014-07-09 14:30:00,24.55,24.56,24.52,24.55,38100.0,21.7563,21.7652,21.7298,21.7563,38100.0
2014-07-09 14:35:00,24.54,24.55,24.5,24.5,33800.0,21.7475,21.7563,21.712,21.712,33800.0
2014-07-09 14:40:00,24.5,24.52,24.48,24.49,39500.0,21.712,21.7298,21.6943,21.7032,39500.0
2014-07-09 14:45:00,24.49,24.51,24.48,24.51,49400.0,21.7032,21.7209,21.6943,21.7209,49400.0
2014-07-09 14:50:00,24.51,24.52,24.5,24.5,89600.0,21.7209,21.7298,21.712,21.712,89600.0
2014-07-09 14:55:00,24.5,24.51,24.45,24.45,46000.0,21.712,21.7209,21.6677,21.6677,46000.0
2014-07-09 15:00:00,24.46,24.47,24.45,24.46,50400.0,21.6766,21.6855,21.6677,21.6766,50400.0
2014-07-09 15:05:00,24.46,24.47,24.46,24.46,47400.0,21.6766,21.6855,21.6766,21.6766,47400.0
2014-07-09 15:10:00,24.46,24.51,24.46,24.48,46000.0,21.6766,21.7209,21.6766,21.6943,46000.0
2014-07-09 15:15:00,24.48,24.49,24.46,24.46,39100.0,21.6943,21.7032,21.6766,21.6766,39100.0
2014-07-09 15:20:00,24.46,24.51,24.46,24.48,86600.0,21.6766,21.7209,21.6766,21.6943,86600.0
2014-07-09 15:25:00,24.48,24.49,24.47,24.48,37100.0,21.6943,21.7032,21.6855,21.6943,37100.0
2014-07-09 15:30:00,24.48,24.49,24.47,24.48,77700.0,21.6943,21.7032,21.6855,21.6943,77700.0
2014-07-09 15:35:00,24.48,24.49,24.48,24.48,70100.0,21.6943,21.7032,21.6943,21.6943,70100.0
2014-07-09 15:40:00,24.48,24.49,24.48,24.48,66500.0,21.6943,21.7032,21.6943,21.6943,66500.0
2014-07-09 15:45:00,24.48,24.49,24.47,24.47,124200.0,21.6943,21.7032,21.6855,21.6855,124200.0
2014-07-09 15:50:00,24.47,24.48,24.45,24.45,118800.0,21.6855,21.6943,21.6677,21.6677,118800.0
2014-07-09 15:55:00,24.45,24.46,24.44,24.45,288300.0,21.6677,21.6766,21.6589,21.6677,288300.0
2014-07-10 09:30:00,24.02,24.2,23.96,24.2,141100.0,21.2867,21.4462,21.2335,21.4462,141100.0
2014-07-10 09:35:00,24.19,24.32,24.19,24.29,90000.0,21.4373,21.5525,21.4373,21.5259,90000.0
2014-07-10 09:40:00,24.28,24.32,24.2,24.28,108800.0,21.5171,21.5525,21.4462,21.5171,108800.0
2014-07-10 09:45:00,24.28,24.29,24.13,24.2,111400.0,21.5171,21.5259,21.3841,21.4462,111400.0
2014-07-10 09:50:00,24.21,24.3,24.21,24.3,153400.0,21.455,21.5348,21.455,21.5348,153400.0
2014-07-10 09:55:00,24.3,24.38,24.28,24.34,69600.0,21.5348,21.6057,21.5171,21.5702,69600.0
2014-07-10 10:00:00,24.33,24.34,24.24,24.27,55000.0,21.5614,21.5702,21.4816,21.5082,55000.0
2014-07-10 10:05:00,24.28,24.31,24.24,24.25,31900.0,21.5171,21.5437,21.4816,21.4905,31900.0
2014-07-10 10:10:00,24.26,24.28,24.23,24.27,26400.0,21.4993,21.5171,21.4728,21.5082,26400.0
2014-07-10 10:15:00,24.27,24.3,24.25,24.29,87400.0,21.5082,21.5348,21.4905,21.5259,87400.0
2014-07-10 10:20:00,24.29,24.36,24.29,24.35,159200.0,21.5259,21.588,21.5259,21.5791,159200.0
2014-07-10 10:25:00,24.35,24.41,24.32,24.38,59600.0,21.5791,21.6323,21.5525,21.6057,59600.0
2014-07-10 10:30:00,24.37,24.4,24.36,24.37,23200.0,21.5968,21.6234,21.588,21.5968,23200.0
2014-07-10 10:35:00,24.37,24.42,24.36,24.39,34500.0,21.5968,21.6411,21.588,21.6146,34500.0
2014-07-10 10:40:00,24.39,24.41,24.37,24.4,29300.0,21.6146,21.6323,21.5968,21.6234,29300.0
2014-07-10 10:45:00,24.41,24.44,24.37,24.37,46600.0,21.6323,21.6589,21.5968,21.5968,46600.0
2014-07-10 10:50:00,24.38,24.39,24.35,24.35,25100.0,21.6057,21.6146,21.5791,21.5791,25100.0
2014-07-10 10:55:00,24.35,24.43,24.35,24.43,17100.0,21.5791,21.65,21.5791,21.65,17100.0
2014-07-10 11:00:00,24.43,24.49,24.41,24.48,28500.0,21.65,21.7032,21.6323,21.6943,28500.0
2014-07-10 11:05:00,24.47,24.49,24.44,24.49,42300.0,21.6855,21.7032,21.6589,21.7032,42300.0
2014-07-10 11:10:00,24.49,24.49,24.45,24.48,50200.0,21.7032,21.7032,21.6677,21.6943,50200.0
2014-07-10 11:15:00,24.49,24.52,24.48,24.51,37200.0,21.7032,21.7298,21.6943,21.7209,37200.0
2014-07-10 11:20:00,24.51,24.54,24.51,24.54,36400.0,21.7209,21.7475,21.7209,21.7475,36400.0
2014-07-10 11:25:00,24.54,24.55,24.51,24.52,27700.0,21.7475,21.7563,21.7209,21.7298,27700.0
2014-07-10 11:30:00,24.52,24.55,24.5,24.5,52400.0,21.7298,21.7563,21.712,21.712,52400.0
2014-07-10 11:35:00,24.51,24.51,24.46,24.48,19500.0,21.7209,21.7209,21.6766,21.6943,19500.0
2014-07-10 11:40:00,24.48,24.48,24.46,24.47,17100.0,21.6943,21.6943,21.6766,21.6855,17100.0
2014-07-10 11:45:00,24.47,24.49,24.47,24.48,21800.0,21.6855,21.7032,21.6855,21.6943,21800.0
2014-07-10 11:50:00,24.49,24.51,24.45,24.49,63200.0,21.7032,21.7209,21.6677,21.7032,63200.0
2014-07-10 11:55:00,24.49,24.5,24.46,24.49,59600.0,21.7032,21.712,21.6766,21.7032,59600.0
2014-07-10 12:00:00,24.49,24.53,24.48,24.52,32800.0,21.7032,21.7386,21.6943,21.7298,32800.0
2014-07-10 12:05:00,24.52,24.53,24.51,24.52,12600.0,21.7298,21.7386,21.7209,21.7298,12600.0
2014-07-10 12:10:00,24.53,24.54,24.51,24.51,21600.0,21.7386,21.7475,21.7209,21.7209,21600.0
2014-07-10 12:15:00,24.52,24.55,24.51,24.52,49600.0,21.7298,21.7563,21.7209,21.7298,49600.0
2014-07-10 12:20:00,24.52,24.56,24.52,24.54,29800.0,21.7298,21.7652,21.7298,21.7475,29800.0
2014-07-10 12:25:00,24.55,24.59,24.54,24.59,31500.0,21.7563,21.7918,21.7475,21.7918,31500.0
2014-07-10 12:30:00,24.59,24.59,24.54,24.58,27400.0,21.7918,21.7918,21.7475,21.7829,27400.0
2014-07-10 12:35:00,24.57,24.59,24.55,24.55,18600.0,21.7741,21.7918,21.7563,21.7563,18600.0
2014-07-10 12:40:00,24.55,24.56,24.5,24.53,39900.0,21.7563,21.7652,21.712,21.7386,39900.0
2014-07-10 12:45:00,24.53,24.56,24.52,24.52,17700.0,21.7386,21.7652,21.7298,21.7298,17700.0
2014-07-10 12:50:00,24.53,24.53,24.47,24.48,17000.0,21.7386,21.7386,21.6855,21.6943,17000.0
2014-07-10 12:55:00,24.48,24.5,24.48,24.5,19700.0,21.6943,21.712,21.6943,21.712,19700.0
2014-07-10 13:00:00,24.51,24.52,24.49,24.5,15500.0,21.7209,21.7298,21.7032,21.712,15500.0
2014-07-10 13:05:00,24.5,24.51,24.44,24.44,36400.0,21.712,21.7209,21.6589,21.6589,36400.0
2014-07-10 13:10:00,24.44,24.44,24.39,24.4,30900.0,21.6589,21.6589,21.6146,21.6234,30900.0
2014-07-10 13:15:00,24.4,24.43,24.39,24.41,32400.0,21.6234,21.65,21.6146,21.6323,32400.0
2014-07-10 13:20:00,24.41,24.48,24.4,24.48,21000.0,21.6323,21.6943,21.6234,21.6943,21000.0
2014-07-10 13:25:00,24.48,24.5,24.47,24.49,26800.0,21.6943,21.712,21.6855,21.7032,26800.0
2014-07-10 13:30:00,24.5,24.51,24.5,24.5,14500.0,21.712,21.7209,21.712,21.712,14500.0
2014-07-10 13:35:00,24.5,24.53,24.5,24.53,22900.0,21.712,21.7386,21.712,21.7386,22900.0
2014-07-10 13:40:00,24.54,24.54,24.51,24.52,32200.0,21.7475,21.7475,21.7209,21.7298,32200.0
2014-07-10 13:45:00,24.52,24.52,24.44,24.44,36900.0,21.7298,21.7298,21.6589,21.6589,36900.0
2014-07-10 13:50:00,24.45,24.46,24.44,24.45,32600.0,21.6677,21.6766,21.6589,21.6677,32600.0
2014-07-10 13:55:00,24.45,24.49,24.44,24.46,27900.0,21.6677,21.7032,21.6589,21.6766,27900.0
2014-07-10 14:00:00,24.47,24.49,24.45,24.49,20100.0,21.6855,21.7032,21.6677,21.7032,20100.0
2014-07-10 14:05:00,24.49,24.49,24.46,24.48,26000.0,21.7032,21.7032,21.6766,21.6943,26000.0
2014-07-10 14:10:00,24.47,24.48,24.45,24.47,32500.0,21.6855,21.6943,21.6677,21.6855,32500.0
2014-07-10 14:15:00,24.47,24.48,24.45,24.47,31700.0,21.6855,21.6943,21.6677,21.6855,31700.0
2014-07-10 14:20:00,24.46,24.51,24.46,24.48,51700.0,21.6766,21.7209,21.6766,21.6943,51700.0
2014-07-10 14:25:00,24.49,24.51,24.48,24.51,23400.0,21.7032,21.7209,21.6943,21.7209,23400.0
2014-07-10 14:30:00,24.51,24.51,24.48,24.49,33800.0,21.7209,21.7209,21.6943,21.7032,33800.0
2014-07-10 14:35:00,24.49,24.5,24.47,24.48,36100.0,21.7032,21.712,21.6855,21.6943,36100.0
2014-07-10 14:40:00,24.48,24.48,24.41,24.41,64800.0,21.6943,21.6943,21.6323,21.6323,64800.0
2014-07-10 14:45:00,24.42,24.43,24.41,24.42,31100.0,21.6411,21.65,21.6323,21.6411,31100.0
2014-07-10 14:50:00,24.42,24.44,24.42,24.44,16800.0,21.6411,21.6589,21.6411,21.6589,16800.0
2014-07-10 14:55:00,24.44,24.44,24.42,24.43,37500.0,21.6589,21.6589,21.6411,21.65,37500.0
2014-07-10 15:00:00,24.43,24.43,24.41,24.41,141300.0,21.65,21.65,21.6323,21.6323,141300.0
2014-07-10 15:05:00,24.41,24.42,24.4,24.41,59300.0,21.6323,21.6411,21.6234,21.6323,59300.0
2014-07-10 15:10:00,24.42,24.43,24.41,24.41,123000.0,21.6411,21.65,21.6323,21.6323,123000.0
2014-07-10 15:15:00,24.41,24.42,24.41,24.41,15300.0,21.6323,21.6411,21.6323,21.6323,15300.0
2014-07-10 15:20:00,24.42,24.42,24.41,24.42,40400.0,21.6411,21.6411,21.6323,21.6411,40400.0
2014-07-10 15:25:00,24.41,24.44,24.41,24.43,79800.0,21.6323,21.6589,21.6323,21.65,79800.0
2014-07-10 15:30:00,24.44,24.48,24.42,24.46,149400.0,21.6589,21.6943,21.6411,21.6766,149400.0
2014-07-10 15:35:00,24.46,24.48,24.46,24.48,66900.0,21.6766,21.6943,21.6766,21.6943,66900.0
2014-07-10 15:40:00,24.48,24.48,24.46,24.46,85200.0,21.6943,21.6943,21.6766,21.6766,85200.0
2014-07-10 15:45:00,24.47,24.47,24.45,24.46,178400.0,21.6855,21.6855,21.6677,21.6766,178400.0
2014-07-10 15:50:00,24.46,24.46,24.4,24.41,234200.0,21.6766,21.6766,21.6234,21.6323,234200.0
2014-07-10 15:55:00,24.42,24.42,24.41,24.41,144100.0,21.6411,21.6411,21.6323,21.6323,144100.0
2014-07-11 09:30:00,24.43,24.43,24.03,24.13,236000.0,21.65,21.65,21.2955,21.3841,236000.0
2014-07-11 09:35:00,24.15,24.15,23.95,24.03,128700.0,21.4019,21.4019,21.2246,21.2955,128700.0
2014-07-11 09:40:00,24.02,24.06,23.96,24.05,97400.0,21.2867,21.3221,21.2335,21.3132,97400.0
2014-07-11 09:45:00,24.05,24.05,24.0,24.03,61300.0,21.3132,21.3132,21.2689,21.2955,61300.0
2014-07-11 09:50:00,24.02,24.14,24.02,24.14,142200.0,21.2867,21.393,21.2867,21.393,142200.0
2014-07-11 09:55:00,24.14,24.17,24.11,24.14,62700.0,21.393,21.4196,21.3664,21.393,62700.0
2014-07-11 10:00:00,24.14,24.17,24.09,24.1,77100.0,21.393,21.4196,21.3487,21.3576,77100.0
2014-07-11 10:05:00,24.11,24.11,24.04,24.08,47900.0,21.3664,21.3664,21.3044,21.3398,47900.0
2014-07-11 10:10:00,24.08,24.15,24.08,24.15,53200.0,21.3398,21.4019,21.3398,21.4019,53200.0
2014-07-11 10:15:00,24.15,24.18,24.12,24.17,57700.0,21.4019,21.4285,21.3753,21.4196,57700.0
2014-07-11 10:20:00,24.18,24.18,24.14,24.17,38000.0,21.4285,21.4285,21.393,21.4196,38000.0
2014-07-11 10:25:00,24.17,24.19,24.16,24.19,44600.0,21.4196,21.4373,21.4107,21.4373,44600.0
2014-07-11 10:30:00,24.18,24.23,24.17,24.19,75700.0,21.4285,21.4728,21.4196,21.4373,75700.0
2014-07-11 10:35:00,24.2,24.23,24.18,24.23,55600.0,21.4462,21.4728,21.4285,21.4728,55600.0
2014-07-11 10:40:00,24.23,24.24,24.18,24.22,80100.0,21.4728,21.4816,21.4285,21.4639,80100.0
2014-07-11 10:45:00,24.21,24.26,24.2,24.22,92600.0,21.455,21.4993,21.4462,21.4639,92600.0
2014-07-11 10:50:00,24.22,24.29,24.22,24.27,45000.0,21.4639,21.5259,21.4639,21.5082,45000.0
2014-07-11 10:55:00,24.27,24.29,24.25,24.28,55900.0,21.5082,21.5259,21.4905,21.5171,55900.0
2014-07-11 11:00:00,24.28,24.29,24.22,24.23,40100.0,21.5171,21.5259,21.4639,21.4728,40100.0
2014-07-11 11:05:00,24.22,24.26,24.2,24.25,75200.0,21.4639,21.4993,21.4462,21.4905,75200.0
2014-07-11 11:10:00,24.26,24.26,24.23,24.25,44600.0,21.4993,21.4993,21.4728,21.4905,44600.0
2014-07-11 11:15:00,24.25,24.32,24.25,24.28,82000.0,21.4905,21.5525,21.4905,21.5171,82000.0
2014-07-11 11:20:00,24.29,24.29,24.25,24.26,71800.0,21.5259,21.5259,21.4905,21.4993,71800.0
2014-07-11 11:25:00,24.25,24.32,24.25,24.3,57100.0,21.4905,21.5525,21.4905,21.5348,57100.0
2014-07-11 11:30:00,24.31,24.34,24.29,24.3,41200.0,21.5437,21.5702,21.5259,21.5348,41200.0
2014-07-11 11:35:00,24.3,24.3,24.25,24.27,23600.0,21.5348,21.5348,21.4905,21.5082,23600.0
2014-07-11 11:40:00,24.27,24.33,24.27,24.32,41800.0,21.5082,21.5614,21.5082,21.5525,41800.0
2014-07-11 11:45:00,24.31,24.33,24.28,24.28,40100.0,21.5437,21.5614,21.5171,21.5171,40100.0
2014-07-11 11:50:00,24.28,24.28,24.25,24.26,19500.0,21.5171,21.5171,21.4905,21.4993,19500.0
2014-07-11 11:55:00,24.25,24.25,24.2,24.2,29700.0,21.4905,21.4905,21.4462,21.4462,29700.0
2014-07-11 12:00:00,24.21,24.23,24.19,24.2,25900.0,21.455,21.4728,21.4373,21.4462,25900.0
2014-07-11 12:05:00,24.2,24.21,24.18,24.19,14100.0,21.4462,21.455,21.4285,21.4373,14100.0
2014-07-11 12:10:00,24.2,24.2,24.16,24.18,25000.0,21.4462,21.4462,21.4107,21.4285,25000.0
2014-07-11 12:15:00,24.17,24.18,24.12,24.12,20600.0,21.4196,21.4285,21.3753,21.3753,20600.0
2014-07-11 12:20:00,24.13,24.14,24.1,24.1,24600.0,21.3841,21.393,21.3576,21.3576,24600.0
2014-07-11 12:25:00,24.1,24.12,24.08,24.09,46500.0,21.3576,21.3753,21.3398,21.3487,46500.0
2014-07-11 12:30:00,24.09,24.09,24.06,24.09,43200.0,21.3487,21.3487,21.3221,21.3487,43200.0
2014-07-11 12:35:00,24.09,24.09,24.06,24.07,15800.0,21.3487,21.3487,21.3221,21.331,15800.0
2014-07-11 12:40:00,24.07,24.11,24.07,24.07,48300.0,21.331,21.3664,21.331,21.331,48300.0
2014-07-11 12:45:00,24.08,24.11,24.07,24.08,24500.0,21.3398,21.3664,21.331,21.3398,24500.0
2014-07-11 12:50:00,24.09,24.12,24.08,24.11,26700.0,21.3487,21.3753,21.3398,21.3664,26700.0
2014-07-11 12:55:00,24.11,24.12,24.09,24.1,17100.0,21.3664,21.3753,21.3487,21.3576,17100.0
2014-07-11 13:00:00,24.09,24.13,24.09,24.1,37900.0,21.3487,21.3841,21.3487,21.3576,37900.0
2014-07-11 13:05:00,24.1,24.12,24.09,24.11,31100.0,21.3576,21.3753,21.3487,21.3664,31100.0
2014-07-11 13:10:00,24.1,24.11,24.08,24.08,88100.0,21.3576,21.3664,21.3398,21.3398,88100.0
2014-07-11 13:15:00,24.09,24.14,24.08,24.13,47500.0,21.3487,21.393,21.3398,21.3841,47500.0
2014-07-11 13:20:00,24.14,24.15,24.12,24.12,13900.0,21.393,21.4019,21.3753,21.3753,13900.0
2014-07-11 13:25:00,24.12,24.15,24.11,24.15,16300.0,21.3753,21.4019,21.3664,21.4019,16300.0
2014-07-11 13:30:00,24.14,24.15,24.11,24.12,20600.0,21.393,21.4019,21.3664,21.3753,20600.0
2014-07-11 13:35:00,24.12,24.12,24.1,24.1,9700.0,21.3753,21.3753,21.3576,21.3576,9700.0
2014-07-11 13:40:00,24.11,24.14,24.1,24.14,14000.0,21.3664,21.393,21.3576,21.393,14000.0
2014-07-11 13:45:00,24.14,24.15,24.12,24.12,12700.0,21.393,21.4019,21.3753,21.3753,12700.0
2014-07-11 13:50:00,24.13,24.14,24.09,24.09,30300.0,21.3841,21.393,21.3487,21.3487,30300.0
2014-07-11 13:55:00,24.1,24.1,24.06,24.06,12400.0,21.3576,21.3576,21.3221,21.3221,12400.0
2014-07-11 14:00:00,24.06,24.06,24.03,24.03,26700.0,21.3221,21.3221,21.2955,21.2955,26700.0
2014-07-11 14:05:00,24.04,24.04,24.03,24.03,35500.0,21.3044,21.3044,21.2955,21.2955,35500.0
2014-07-11 14:10:00,24.04,24.05,24.03,24.04,24600.0,21.3044,21.3132,21.2955,21.3044,24600.0
2014-07-11 14:15:00,24.03,24.04,24.0,24.0,52000.0,21.2955,21.3044,21.2689,21.2689,52000.0
2014-07-11 14:20:00,24.01,24.03,24.0,24.02,27300.0,21.2778,21.2955,21.2689,21.2867,27300.0
2014-07-11 14:25:00,24.02,24.03,24.01,24.01,35300.0,21.2867,21.2955,21.2778,21.2778,35300.0
2014-07-11 14:30:00,24.01,24.06,24.0,24.05,99200.0,21.2778,21.3221,21.2689,21.3132,99200.0
2014-07-11 14:35:00,24.04,24.08,24.04,24.06,42700.0,21.3044,21.3398,21.3044,21.3221,42700.0
2014-07-11 14:40:00,24.06,24.06,24.05,24.06,19000.0,21.3221,21.3221,21.3132,21.3221,19000.0
2014-07-11 14:45:00,24.05,24.06,24.04,24.04,14600.0,21.3132,21.3221,21.3044,21.3044,14600.0
2014-07-11 14:50:00,24.04,24.06,24.04,24.05,46200.0,21.3044,21.3221,21.3044,21.3132,46200.0
2014-07-11 14:55:00,24.05,24.08,24.04,24.08,40500.0,21.3132,21.3398,21.3044,21.3398,40500.0
2014-07-11 15:00:00,24.08,24.08,24.06,24.07,28100.0,21.3398,21.3398,21.3221,21.331,28100.0
2014-07-11 15:05:00,24.08,24.09,24.07,24.09,17900.0,21.3398,21.3487,21.331,21.3487,17900.0
2014-07-11 15:10:00,24.09,24.09,24.07,24.08,24900.0,21.3487,21.3487,21.331,21.3398,24900.0
2014-07-11 15:15:00,24.08,24.1,24.08,24.09,34400.0,21.3398,21.3576,21.3398,21.3487,34400.0
2014-07-11 15:20:00,24.09,24.09,24.07,24.08,46900.0,21.3487,21.3487,21.331,21.3398,46900.0
2014-07-11 15:25:00,24.08,24.1,24.08,24.1,37400.0,21.3398,21.3576,21.3398,21.3576,37400.0
2014-07-11 15:30:00,24.1,24.1,24.08,24.08,37000.0,21.3576,21.3576,21.3398,21.3398,37000.0
2014-07-11 15:35:00,24.09,24.1,24.08,24.1,61200.0,21.3487,21.3576,21.3398,21.3576,61200.0
2014-07-11 15:40:00,24.1,24.1,24.09,24.09,33000.0,21.3576,21.3576,21.3487,21.3487,33000.0
2014-07-11 15:45:00,24.1,24.1,24.09,24.09,72900.0,21.3576,21.3576,21.3487,21.3487,72900.0
2014-07-11 15:50:00,24.09,24.1,24.07,24.09,173300.0,21.3487,21.3576,21.331,21.3487,173300.0
2014-07-11 15:55:00,24.1,24.11,24.09,24.11,176500.0,21.3576,21.3664,21.3487,21.3664,176500.0
2014-07-14 09:30:00,24.18,24.22,24.11,24.11,69900.0,21.4285,21.4639,21.3664,21.3664,69900.0
2014-07-14 09:35:00,24.11,24.17,24.09,24.11,52600.0,21.3664,21.4196,21.3487,21.3664,52600.0
2014-07-14 09:40:00,24.12,24.12,24.02,24.06,77400.0,21.3753,21.3753,21.2867,21.3221,77400.0
2014-07-14 09:45:00,24.07,24.14,24.07,24.09,84900.0,21.331,21.393,21.331,21.3487,84900.0
2014-07-14 09:50:00,24.1,24.14,24.08,24.12,41200.0,21.3576,21.393,21.3398,21.3753,41200.0
2014-07-14 09:55:00,24.12,24.18,24.12,24.17,135200.0,21.3753,21.4285,21.3753,21.4196,135200.0
2014-07-14 10:00:00,24.17,24.21,24.15,24.2,30000.0,21.4196,21.455,21.4019,21.4462,30000.0
2014-07-14 10:05:00,24.2,24.22,24.16,24.17,39600.0,21.4462,21.4639,21.4107,21.4196,39600.0
2014-07-14 10:10:00,24.17,24.18,24.11,24.16,117700.0,21.4196,21.4285,21.3664,21.4107,117700.0
2014-07-14 10:15:00,24.16,24.16,24.04,24.05,167600.0,21.4107,21.4107,21.3044,21.3132,167600.0
2014-07-14 10:20:00,24.05,24.06,24.03,24.04,94400.0,21.3132,21.3221,21.2955,21.3044,94400.0
2014-07-14 10:25:00,24.04,24.06,24.01,24.02,36000.0,21.3044,21.3221,21.2778,21.2867,36000.0
2014-07-14 10:30:00,24.02,24.06,24.02,24.04,26700.0,21.2867,21.3221,21.2867,21.3044,26700.0
2014-07-14 10:35:00,24.05,24.06,24.01,24.03,21700.0,21.3132,21.3221,21.2778,21.2955,21700.0
2014-07-14 10:40:00,24.03,24.08,24.03,24.06,27800.0,21.2955,21.3398,21.2955,21.3221,27800.0
2014-07-14 10:45:00,24.07,24.13,24.07,24.12,110100.0,21.331,21.3841,21.331,21.3753,110100.0
2014-07-14 10:50:00,24.12,24.13,24.1,24.11,33600.0,21.3753,21.3841,21.3576,21.3664,33600.0
2014-07-14 10:55:00,24.11,24.14,24.11,24.13,25700.0,21.3664,21.393,21.3664,21.3841,25700.0
2014-07-14 11:00:00,24.13,24.17,24.12,24.16,30200.0,21.3841,21.4196,21.3753,21.4107,30200.0
2014-07-14 11:05:00,24.16,24.2,24.16,24.18,20700.0,21.4107,21.4462,21.4107,21.4285,20700.0
2014-07-14 11:10:00,24.19,24.19,24.17,24.19,19600.0,21.4373,21.4373,21.4196,21.4373,19600.0
2014-07-14 11:15:00,24.18,24.21,24.17,24.19,18500.0,21.4285,21.455,21.4196,21.4373,18500.0
2014-07-14 11:20:00,24.2,24.21,24.18,24.19,19900.0,21.4462,21.455,21.4285,21.4373,19900.0
2014-07-14 11:25:00,24.19,24.19,24.17,24.19,15200.0,21.4373,21.4373,21.4196,21.4373,15200.0
2014-07-14 11:30:00,24.18,24.21,24.16,24.2,30800.0,21.4285,21.455,21.4107,21.4462,30800.0
2014-07-14 11:35:00,24.21,24.22,24.19,24.2,20700.0,21.455,21.4639,21.4373,21.4462,20700.0
2014-07-14 11:40:00,24.2,24.22,24.19,24.21,21500.0,21.4462,21.4639,21.4373,21.455,21500.0
2014-07-14 11:45:00,24.21,24.21,24.18,24.18,21000.0,21.455,21.455,21.4285,21.4285,21000.0
2014-07-14 11:50:00,24.19,24.22,24.18,24.22,15500.0,21.4373,21.4639,21.4285,21.4639,15500.0
2014-07-14 11:55:00,24.22,24.26,24.22,24.24,24000.0,21.4639,21.4993,21.4639,21.4816,24000.0
2014-07-14 12:00:00,24.24,24.26,24.23,24.26,18300.0,21.4816,21.4993,21.4728,21.4993,18300.0
2014-07-14 12:05:00,24.26,24.27,24.22,24.23,25100.0,21.4993,21.5082,21.4639,21.4728,25100.0
2014-07-14 12:10:00,24.22,24.23,24.2,24.22,33100.0,21.4639,21.4728,21.4462,21.4639,33100.0
2014-07-14 12:15:00,24.21,24.23,24.2,24.22,34200.0,21.455,21.4728,21.4462,21.4639,34200.0
2014-07-14 12:20:00,24.21,24.22,24.21,24.21,9000.0,21.455,21.4639,21.455,21.455,9000.0
2014-07-14 12:25:00,24.21,24.22,24.2,24.2,23100.0,21.455,21.4639,21.4462,21.4462,23100.0
2014-07-14 12:30:00,24.2,24.21,24.19,24.2,15300.0,21.4462,21.455,21.4373,21.4462,15300.0
2014-07-14 12:35:00,24.2,24.2,24.19,24.2,23100.0,21.4462,21.4462,21.4373,21.4462,23100.0
2014-07-14 12:40:00,24.2,24.2,24.18,24.19,20700.0,21.4462,21.4462,21.4285,21.4373,20700.0
2014-07-14 12:45:00,24.19,24.19,24.17,24.18,14800.0,21.4373,21.4373,21.4196,21.4285,14800.0
2014-07-14 12:50:00,24.18,24.18,24.15,24.17,38200.0,21.4285,21.4285,21.4019,21.4196,38200.0
2014-07-14 12:55:00,24.16,24.16,24.12,24.12,32800.0,21.4107,21.4107,21.3753,21.3753,32800.0
2014-07-14 13:00:00,24.13,24.14,24.1,24.1,54100.0,21.3841,21.393,21.3576,21.3576,54100.0
2014-07-14 13:05:00,24.11,24.11,24.08,24.1,33200.0,21.3664,21.3664,21.3398,21.3576,33200.0
2014-07-14 13:10:00,24.1,24.1,24.09,24.1,5400.0,21.3576,21.3576,21.3487,21.3576,5400.0
2014-07-14 13:15:00,24.1,24.1,24.09,24.1,20000.0,21.3576,21.3576,21.3487,21.3576,20000.0
2014-07-14 13:20:00,24.1,24.1,24.08,24.1,16600.0,21.3576,21.3576,21.3398,21.3576,16600.0
2014-07-14 13:25:00,24.09,24.11,24.08,24.08,33800.0,21.3487,21.3664,21.3398,21.3398,33800.0
2014-07-14 13:30:00,24.09,24.1,24.08,24.1,19000.0,21.3487,21.3576,21.3398,21.3576,19000.0
2014-07-14 13:35:00,24.09,24.11,24.08,24.11,15600.0,21.3487,21.3664,21.3398,21.3664,15600.0
2014-07-14 13:40:00,24.11,24.15,24.11,24.14,52600.0,21.3664,21.4019,21.3664,21.393,52600.0
2014-07-14 13:45:00,24.14,24.14,24.12,24.12,14900.0,21.393,21.393,21.3753,21.3753,14900.0
2014-07-14 13:50:00,24.11,24.12,24.1,24.11,23400.0,21.3664,21.3753,21.3576,21.3664,23400.0
2014-07-14 13:55:00,24.12,24.12,24.11,24.11,5100.0,21.3753,21.3753,21.3664,21.3664,5100.0
2014-07-14 14:00:00,24.12,24.12,24.1,24.12,17500.0,21.3753,21.3753,21.3576,21.3753,17500.0
2014-07-14 14:05:00,24.11,24.12,24.1,24.11,40300.0,21.3664,21.3753,21.3576,21.3664,40300.0
2014-07-14 14:10:00,24.11,24.13,24.11,24.11,25000.0,21.3664,21.3841,21.3664,21.3664,25000.0
2014-07-14 14:15:00,24.11,24.13,24.1,24.13,18600.0,21.3664,21.3841,21.3576,21.3841,18600.0
2014-07-14 14:20:00,24.12,24.12,24.11,24.12,30900.0,21.3753,21.3753,21.3664,21.3753,30900.0
2014-07-14 14:25:00,24.12,24.12,24.11,24.11,20400.0,21.3753,21.3753,21.3664,21.3664,20400.0
2014-07-14 14:30:00,24.11,24.12,24.1,24.11,20400.0,21.3664,21.3753,21.3576,21.3664,20400.0
2014-07-14 14:35:00,24.11,24.12,24.1,24.11,21300.0,21.3664,21.3753,21.3576,21.3664,21300.0
2014-07-14 14:40:00,24.11,24.11,24.08,24.09,22500.0,21.3664,21.3664,21.3398,21.3487,22500.0
2014-07-14 14:45:00,24.09,24.09,24.07,24.09,12900.0,21.3487,21.3487,21.331,21.3487,12900.0
2014-07-14 14:50:00,24.09,24.09,24.07,24.08,25600.0,21.3487,21.3487,21.331,21.3398,25600.0
2014-07-14 14:55:00,24.07,24.08,24.06,24.07,60200.0,21.331,21.3398,21.3221,21.331,60200.0
2014-07-14 15:00:00,24.07,24.08,24.07,24.07,20000.0,21.331,21.3398,21.331,21.331,20000.0
2014-07-14 15:05:00,24.07,24.07,24.05,24.07,27300.0,21.331,21.331,21.3132,21.331,27300.0
2014-07-14 15:10:00,24.07,24.07,24.05,24.06,45000.0,21.331,21.331,21.3132,21.3221,45000.0
2014-07-14 15:15:00,24.05,24.06,24.05,24.06,46000.0,21.3132,21.3221,21.3132,21.3221,46000.0
2014-07-14 15:20:00,24.07,24.08,24.05,24.08,31700.0,21.331,21.3398,21.3132,21.3398,31700.0
2014-07-14 15:25:00,24.08,24.09,24.07,24.08,23200.0,21.3398,21.3487,21.331,21.3398,23200.0
2014-07-14 15:30:00,24.08,24.09,24.08,24.08,11600.0,21.3398,21.3487,21.3398,21.3398,11600.0
2014-07-14 15:35:00,24.08,24.08,24.06,24.07,41700.0,21.3398,21.3398,21.3221,21.331,41700.0
2014-07-14 15:40:00,24.08,24.08,24.06,24.07,27400.0,21.3398,21.3398,21.3221,21.331,27400.0
2014-07-14 15:45:00,24.07,24.08,24.06,24.06,63900.0,21.331,21.3398,21.3221,21.3221,63900.0
2014-07-14 15:50:00,24.06,24.09,24.06,24.07,124400.0,21.3221,21.3487,21.3221,21.331,124400.0
2014-07-14 15:55:00,24.08,24.1,24.06,24.09,151200.0,21.3398,21.3576,21.3221,21.3487,151200.0
2014-07-15 09:30:00,24.02,24.13,24.0,24.1,53200.0,21.2867,21.3841,21.2689,21.3576,53200.0
2014-07-15 09:35:00,24.12,24.13,24.03,24.03,99800.0,21.3753,21.3841,21.2955,21.2955,99800.0
2014-07-15 09:40:00,24.05,24.1,24.03,24.1,42000.0,21.3132,21.3576,21.2955,21.3576,42000.0
2014-07-15 09:45:00,24.1,24.1,24.03,24.06,22100.0,21.3576,21.3576,21.2955,21.3221,22100.0
2014-07-15 09:50:00,24.05,24.09,24.02,24.05,22400.0,21.3132,21.3487,21.2867,21.3132,22400.0
2014-07-15 09:55:00,24.05,24.08,24.01,24.06,22200.0,21.3132,21.3398,21.2778,21.3221,22200.0
2014-07-15 10:00:00,24.07,24.13,24.05,24.08,77400.0,21.331,21.3841,21.3132,21.3398,77400.0
2014-07-15 10:05:00,24.08,24.14,24.07,24.13,40400.0,21.3398,21.393,21.331,21.3841,40400.0
2014-07-15 10:10:00,24.13,24.15,24.07,24.07,137100.0,21.3841,21.4019,21.331,21.331,137100.0
2014-07-15 10:15:00,24.06,24.09,24.03,24.08,28200.0,21.3221,21.3487,21.2955,21.3398,28200.0
2014-07-15 10:20:00,24.08,24.13,24.07,24.1,61300.0,21.3398,21.3841,21.331,21.3576,61300.0
2014-07-15 10:25:00,24.11,24.13,24.07,24.1,52600.0,21.3664,21.3841,21.331,21.3576,52600.0
2014-07-15 10:30:00,24.11,24.15,24.1,24.14,22200.0,21.3664,21.4019,21.3576,21.393,22200.0
2014-07-15 10:35:00,24.15,24.16,24.1,24.11,47800.0,21.4019,21.4107,21.3576,21.3664,47800.0
2014-07-15 10:40:00,24.1,24.1,24.03,24.06,25300.0,21.3576,21.3576,21.2955,21.3221,25300.0
2014-07-15 10:45:00,24.06,24.06,24.0,24.01,28200.0,21.3221,21.3221,21.2689,21.2778,28200.0
2014-07-15 10:50:00,24.02,24.04,24.0,24.03,49700.0,21.2867,21.3044,21.2689,21.2955,49700.0
2014-07-15 10:55:00,24.03,24.03,24.0,24.0,43400.0,21.2955,21.2955,21.2689,21.2689,43400.0
2014-07-15 11:00:00,24.01,24.03,24.0,24.0,65500.0,21.2778,21.2955,21.2689,21.2689,65500.0
2014-07-15 11:05:00,24.0,24.04,24.0,24.02,18600.0,21.2689,21.3044,21.2689,21.2867,18600.0
2014-07-15 11:10:00,24.02,24.09,24.02,24.06,42000.0,21.2867,21.3487,21.2867,21.3221,42000.0
2014-07-15 11:15:00,24.06,24.08,24.03,24.07,22100.0,21.3221,21.3398,21.2955,21.331,22100.0
2014-07-15 11:20:00,24.08,24.08,24.04,24.06,17500.0,21.3398,21.3398,21.3044,21.3221,17500.0
2014-07-15 11:25:00,24.07,24.08,24.05,24.05,14500.0,21.331,21.3398,21.3132,21.3132,14500.0
2014-07-15 11:30:00,24.04,24.06,24.02,24.04,39200.0,21.3044,21.3221,21.2867,21.3044,39200.0
2014-07-15 11:35:00,24.04,24.04,24.0,24.03,23700.0,21.3044,21.3044,21.2689,21.2955,23700.0
2014-07-15 11:40:00,24.02,24.03,24.01,24.02,21300.0,21.2867,21.2955,21.2778,21.2867,21300.0
2014-07-15 11:45:00,24.03,24.04,24.01,24.04,25600.0,21.2955,21.3044,21.2778,21.3044,25600.0
2014-07-15 11:50:00,24.04,24.05,24.02,24.04,37800.0,21.3044,21.3132,21.2867,21.3044,37800.0
2014-07-15 11:55:00,24.04,24.06,24.02,24.05,423700.0,21.3044,21.3221,21.2867,21.3132,423700.0
2014-07-15 12:00:00,24.05,24.07,24.04,24.05,71100.0,21.3132,21.331,21.3044,21.3132,71100.0
2014-07-15 12:05:00,24.05,24.09,24.05,24.08,38100.0,21.3132,21.3487,21.3132,21.3398,38100.0
2014-07-15 12:10:00,24.08,24.1,24.07,24.09,19300.0,21.3398,21.3576,21.331,21.3487,19300.0
2014-07-15 12:15:00,24.08,24.1,24.07,24.08,46200.0,21.3398,21.3576,21.331,21.3398,46200.0
2014-07-15 12:20:00,24.08,24.09,24.04,24.06,47000.0,21.3398,21.3487,21.3044,21.3221,47000.0
2014-07-15 12:25:00,24.06,24.09,24.05,24.08,31600.0,21.3221,21.3487,21.3132,21.3398,31600.0
2014-07-15 12:30:00,24.09,24.09,24.05,24.07,24000.0,21.3487,21.3487,21.3132,21.331,24000.0
2014-07-15 12:35:00,24.07,24.1,24.06,24.1,27200.0,21.331,21.3576,21.3221,21.3576,27200.0
2014-07-15 12:40:00,24.1,24.11,24.09,24.1,18600.0,21.3576,21.3664,21.3487,21.3576,18600.0
2014-07-15 12:45:00,24.1,24.1,24.08,24.1,28100.0,21.3576,21.3576,21.3398,21.3576,28100.0
2014-07-15 12:50:00,24.1,24.1,24.07,24.09,49300.0,21.3576,21.3576,21.331,21.3487,49300.0
2014-07-15 12:55:00,24.09,24.1,24.07,24.08,29700.0,21.3487,21.3576,21.331,21.3398,29700.0
2014-07-15 13:00:00,24.07,24.09,24.06,24.09,58400.0,21.331,21.3487,21.3221,21.3487,58400.0
2014-07-15 13:05:00,24.09,24.12,24.09,24.1,42500.0,21.3487,21.3753,21.3487,21.3576,42500.0
2014-07-15 13:10:00,24.11,24.13,24.1,24.13,31200.0,21.3664,21.3841,21.3576,21.3841,31200.0
2014-07-15 13:15:00,24.14,24.2,24.14,24.19,28000.0,21.393,21.4462,21.393,21.4373,28000.0
2014-07-15 13:20:00,24.2,24.2,24.15,24.17,46200.0,21.4462,21.4462,21.4019,21.4196,46200.0
2014-07-15 13:25:00,24.18,24.19,24.17,24.18,22500.0,21.4285,21.4373,21.4196,21.4285,22500.0
2014-07-15 13:30:00,24.18,24.18,24.16,24.17,23200.0,21.4285,21.4285,21.4107,21.4196,23200.0
2014-07-15 13:35:00,24.17,24.18,24.14,24.14,33400.0,21.4196,21.4285,21.393,21.393,33400.0
2014-07-15 13:40:00,24.15,24.15,24.1,24.12,68000.0,21.4019,21.4019,21.3576,21.3753,68000.0
2014-07-15 13:45:00,24.12,24.14,24.1,24.13,98700.0,21.3753,21.393,21.3576,21.3841,98700.0
2014-07-15 13:50:00,24.13,24.16,24.13,24.13,26600.0,21.3841,21.4107,21.3841,21.3841,26600.0
2014-07-15 13:55:00,24.12,24.14,24.12,24.12,22300.0,21.3753,21.393,21.3753,21.3753,22300.0
2014-07-15 14:00:00,24.13,24.14,24.12,24.14,24700.0,21.3841,21.393,21.3753,21.393,24700.0
2014-07-15 14:05:00,24.14,24.15,24.13,24.13,13700.0,21.393,21.4019,21.3841,21.3841,13700.0
2014-07-15 14:10:00,24.13,24.16,24.13,24.15,34500.0,21.3841,21.4107,21.3841,21.4019,34500.0
2014-07-15 14:15:00,24.16,24.19,24.15,24.18,26700.0,21.4107,21.4373,21.4019,21.4285,26700.0
2014-07-15 14:20:00,24.18,24.19,24.16,24.17,18200.0,21.4285,21.4373,21.4107,21.4196,18200.0
2014-07-15 14:25:00,24.17,24.17,24.15,24.16,28600.0,21.4196,21.4196,21.4019,21.4107,28600.0
2014-07-15 14:30:00,24.16,24.17,24.14,24.14,32000.0,21.4107,21.4196,21.393,21.393,32000.0
2014-07-15 14:35:00,24.15,24.17,24.15,24.16,23400.0,21.4019,21.4196,21.4019,21.4107,23400.0
2014-07-15 14:40:00,24.16,24.17,24.15,24.16,15000.0,21.4107,21.4196,21.4019,21.4107,15000.0
2014-07-15 14:45:00,24.15,24.16,24.14,24.16,20300.0,21.4019,21.4107,21.393,21.4107,20300.0
2014-07-15 14:50:00,24.16,24.16,24.13,24.15,22000.0,21.4107,21.4107,21.3841,21.4019,22000.0
2014-07-15 14:55:00,24.16,24.17,24.14,24.16,42500.0,21.4107,21.4196,21.393,21.4107,42500.0
2014-07-15 15:00:00,24.16,24.17,24.15,24.15,62700.0,21.4107,21.4196,21.4019,21.4019,62700.0
2014-07-15 15:05:00,24.15,24.16,24.14,24.14,74100.0,21.4019,21.4107,21.393,21.393,74100.0
2014-07-15 15:10:00,24.14,24.16,24.13,24.16,55900.0,21.393,21.4107,21.3841,21.4107,55900.0
2014-07-15 15:15:00,24.16,24.16,24.13,24.13,27900.0,21.4107,21.4107,21.3841,21.3841,27900.0
2014-07-15 15:20:00,24.13,24.14,24.11,24.12,59100.0,21.3841,21.393,21.3664,21.3753,59100.0
2014-07-15 15:25:00,24.12,24.14,24.12,24.13,26600.0,21.3753,21.393,21.3753,21.3841,26600.0
2014-07-15 15:30:00,24.12,24.14,24.12,24.14,64700.0,21.3753,21.393,21.3753,21.393,64700.0
2014-07-15 15:35:00,24.14,24.16,24.13,24.16,36500.0,21.393,21.4107,21.3841,21.4107,36500.0
2014-07-15 15:40:00,24.16,24.16,24.15,24.16,39900.0,21.4107,21.4107,21.4019,21.4107,39900.0
2014-07-15 15:45:00,24.16,24.16,24.15,24.15,19600.0,21.4107,21.4107,21.4019,21.4019,19600.0
2014-07-15 15:50:00,24.16,24.16,24.14,24.14,149700.0,21.4107,21.4107,21.393,21.393,149700.0
2014-07-15 15:55:00,24.14,24.18,24.14,24.18,320300.0,21.393,21.4285,21.393,21.4285,320300.0
2014-07-16 09:30:00,24.19,24.24,24.1,24.2,53100.0,21.4373,21.4816,21.3576,21.4462,53100.0
2014-07-16 09:35:00,24.21,24.25,24.18,24.19,27300.0,21.455,21.4905,21.4285,21.4373,27300.0
2014-07-16 09:40:00,24.19,24.2,24.1,24.11,101300.0,21.4373,21.4462,21.3576,21.3664,101300.0
2014-07-16 09:45:00,24.11,24.16,24.06,24.12,254900.0,21.3664,21.4107,21.3221,21.3753,254900.0
2014-07-16 09:50:00,24.13,24.14,24.02,24.05,130600.0,21.3841,21.393,21.2867,21.3132,130600.0
2014-07-16 09:55:00,24.05,24.14,24.01,24.13,56900.0,21.3132,21.393,21.2778,21.3841,56900.0
2014-07-16 10:00:00,24.13,24.55,24.13,24.38,682600.0,21.3841,21.7563,21.3841,21.6057,682600.0
2014-07-16 10:05:00,24.39,24.49,24.34,24.49,245900.0,21.6146,21.7032,21.5702,21.7032,245900.0
2014-07-16 10:10:00,24.49,24.58,24.44,24.48,169000.0,21.7032,21.7829,21.6589,21.6943,169000.0
2014-07-16 10:15:00,24.48,24.49,24.43,24.45,140000.0,21.6943,21.7032,21.65,21.6677,140000.0
2014-07-16 10:20:00,24.46,24.47,24.39,24.39,120600.0,21.6766,21.6855,21.6146,21.6146,120600.0
2014-07-16 10:25:00,24.39,24.43,24.32,24.42,75200.0,21.6146,21.65,21.5525,21.6411,75200.0
2014-07-16 10:30:00,24.41,24.48,24.38,24.46,60700.0,21.6323,21.6943,21.6057,21.6766,60700.0
2014-07-16 10:35:00,24.46,24.46,24.39,24.43,57600.0,21.6766,21.6766,21.6146,21.65,57600.0
2014-07-16 10:40:00,24.42,24.46,24.42,24.44,95700.0,21.6411,21.6766,21.6411,21.6589,95700.0
2014-07-16 10:45:00,24.44,24.44,24.36,24.37,49500.0,21.6589,21.6589,21.588,21.5968,49500.0
2014-07-16 10:50:00,24.36,24.37,24.3,24.3,79300.0,21.588,21.5968,21.5348,21.5348,79300.0
2014-07-16 10:55:00,24.29,24.31,24.29,24.3,49100.0,21.5259,21.5437,21.5259,21.5348,49100.0
2014-07-16 11:00:00,24.3,24.42,24.3,24.39,74700.0,21.5348,21.6411,21.5348,21.6146,74700.0
2014-07-16 11:05:00,24.39,24.43,24.38,24.41,35800.0,21.6146,21.65,21.6057,21.6323,35800.0
2014-07-16 11:10:00,24.41,24.44,24.37,24.39,49600.0,21.6323,21.6589,21.5968,21.6146,49600.0
2014-07-16 11:15:00,24.39,24.42,24.36,24.42,20200.0,21.6146,21.6411,21.588,21.6411,20200.0
2014-07-16 11:20:00,24.42,24.43,24.4,24.43,61300.0,21.6411,21.65,21.6234,21.65,61300.0
2014-07-16 11:25:00,24.43,24.44,24.39,24.44,102700.0,21.65,21.6589,21.6146,21.6589,102700.0
2014-07-16 11:30:00,24.43,24.43,24.4,24.4,7700.0,21.65,21.65,21.6234,21.6234,7700.0
2014-07-16 11:35:00,24.41,24.41,24.32,24.34,80000.0,21.6323,21.6323,21.5525,21.5702,80000.0
2014-07-16 11:40:00,24.35,24.39,24.34,24.39,18300.0,21.5791,21.6146,21.5702,21.6146,18300.0
2014-07-16 11:45:00,24.38,24.39,24.36,24.38,16100.0,21.6057,21.6146,21.588,21.6057,16100.0
2014-07-16 11:50:00,24.38,24.41,24.38,24.41,20500.0,21.6057,21.6323,21.6057,21.6323,20500.0
2014-07-16 11:55:00,24.41,24.46,24.4,24.46,33400.0,21.6323,21.6766,21.6234,21.6766,33400.0
2014-07-16 12:00:00,24.47,24.47,24.42,24.42,16800.0,21.6855,21.6855,21.6411,21.6411,16800.0
2014-07-16 12:05:00,24.43,24.53,24.43,24.51,62500.0,21.65,21.7386,21.65,21.7209,62500.0
2014-07-16 12:10:00,24.51,24.51,24.49,24.51,20700.0,21.7209,21.7209,21.7032,21.7209,20700.0
2014-07-16 12:15:00,24.51,24.53,24.5,24.52,43000.0,21.7209,21.7386,21.712,21.7298,43000.0
2014-07-16 12:20:00,24.53,24.55,24.52,24.54,88200.0,21.7386,21.7563,21.7298,21.7475,88200.0
2014-07-16 12:25:00,24.54,24.55,24.5,24.5,28200.0,21.7475,21.7563,21.712,21.712,28200.0
2014-07-16 12:30:00,24.51,24.54,24.51,24.53,16700.0,21.7209,21.7475,21.7209,21.7386,16700.0
2014-07-16 12:35:00,24.53,24.55,24.52,24.54,12700.0,21.7386,21.7563,21.7298,21.7475,12700.0
2014-07-16 12:40:00,24.54,24.56,24.54,24.55,29000.0,21.7475,21.7652,21.7475,21.7563,29000.0
2014-07-16 12:45:00,24.55,24.55,24.53,24.53,18700.0,21.7563,21.7563,21.7386,21.7386,18700.0
2014-07-16 12:50:00,24.53,24.58,24.52,24.58,18100.0,21.7386,21.7829,21.7298,21.7829,18100.0
2014-07-16 12:55:00,24.58,24.64,24.57,24.64,54500.0,21.7829,21.8361,21.7741,21.8361,54500.0
2014-07-16 13:00:00,24.63,24.64,24.61,24.63,27900.0,21.8272,21.8361,21.8095,21.8272,27900.0
2014-07-16 13:05:00,24.63,24.64,24.62,24.63,19100.0,21.8272,21.8361,21.8184,21.8272,19100.0
2014-07-16 13:10:00,24.63,24.67,24.63,24.65,27500.0,21.8272,21.8627,21.8272,21.845,27500.0
2014-07-16 13:15:00,24.65,24.67,24.64,24.66,23000.0,21.845,21.8627,21.8361,21.8538,23000.0
2014-07-16 13:20:00,24.66,24.67,24.64,24.64,22200.0,21.8538,21.8627,21.8361,21.8361,22200.0
2014-07-16 13:25:00,24.65,24.65,24.6,24.61,10700.0,21.845,21.845,21.8007,21.8095,10700.0
2014-07-16 13:30:00,24.61,24.64,24.6,24.61,23100.0,21.8095,21.8361,21.8007,21.8095,23100.0
2014-07-16 13:35:00,24.62,24.62,24.57,24.59,40100.0,21.8184,21.8184,21.7741,21.7918,40100.0
2014-07-16 13:40:00,24.59,24.62,24.58,24.61,37400.0,21.7918,21.8184,21.7829,21.8095,37400.0
2014-07-16 13:45:00,24.61,24.64,24.6,24.62,23800.0,21.8095,21.8361,21.8007,21.8184,23800.0
2014-07-16 13:50:00,24.63,24.67,24.62,24.67,30100.0,21.8272,21.8627,21.8184,21.8627,30100.0
2014-07-16 13:55:00,24.67,24.67,24.65,24.67,30400.0,21.8627,21.8627,21.845,21.8627,30400.0
2014-07-16 14:00:00,24.68,24.68,24.66,24.68,36900.0,21.8716,21.8716,21.8538,21.8716,36900.0
2014-07-16 14:05:00,24.68,24.7,24.66,24.69,59200.0,21.8716,21.8893,21.8538,21.8804,59200.0
2014-07-16 14:10:00,24.69,24.73,24.68,24.71,48100.0,21.8804,21.9159,21.8716,21.8981,48100.0
2014-07-16 14:15:00,24.71,24.71,24.68,24.69,30700.0,21.8981,21.8981,21.8716,21.8804,30700.0
2014-07-16 14:20:00,24.68,24.69,24.64,24.67,65700.0,21.8716,21.8804,21.8361,21.8627,65700.0
2014-07-16 14:25:00,24.67,24.67,24.63,24.65,30700.0,21.8627,21.8627,21.8272,21.845,30700.0
2014-07-16 14:30:00,24.65,24.65,24.6,24.6,28900.0,21.845,21.845,21.8007,21.8007,28900.0
2014-07-16 14:35:00,24.61,24.61,24.56,24.56,22600.0,21.8095,21.8095,21.7652,21.7652,22600.0
2014-07-16 14:40:00,24.56,24.6,24.55,24.58,165000.0,21.7652,21.8007,21.7563,21.7829,165000.0
2014-07-16 14:45:00,24.59,24.62,24.59,24.62,28200.0,21.7918,21.8184,21.7918,21.8184,28200.0
2014-07-16 14:50:00,24.62,24.64,24.59,24.59,35900.0,21.8184,21.8361,21.7918,21.7918,35900.0
2014-07-16 14:55:00,24.59,24.62,24.59,24.62,36000.0,21.7918,21.8184,21.7918,21.8184,36000.0
2014-07-16 15:00:00,24.62,24.62,24.6,24.6,31700.0,21.8184,21.8184,21.8007,21.8007,31700.0
2014-07-16 15:05:00,24.61,24.62,24.6,24.62,135300.0,21.8095,21.8184,21.8007,21.8184,135300.0
2014-07-16 15:10:00,24.61,24.64,24.6,24.64,55000.0,21.8095,21.8361,21.8007,21.8361,55000.0
2014-07-16 15:15:00,24.63,24.64,24.59,24.6,125800.0,21.8272,21.8361,21.7918,21.8007,125800.0
2014-07-16 15:20:00,24.61,24.61,24.58,24.58,79500.0,21.8095,21.8095,21.7829,21.7829,79500.0
2014-07-16 15:25:00,24.58,24.61,24.58,24.61,26900.0,21.7829,21.8095,21.7829,21.8095,26900.0
2014-07-16 15:30:00,24.61,24.61,24.6,24.61,40500.0,21.8095,21.8095,21.8007,21.8095,40500.0
2014-07-16 15:35:00,24.6,24.62,24.6,24.61,114400.0,21.8007,21.8184,21.8007,21.8095,114400.0
2014-07-16 15:40:00,24.61,24.61,24.6,24.61,70800.0,21.8095,21.8095,21.8007,21.8095,70800.0
2014-07-16 15:45:00,24.6,24.63,24.6,24.62,193100.0,21.8007,21.8272,21.8007,21.8184,193100.0
2014-07-16 15:50:00,24.62,24.66,24.62,24.64,326100.0,21.8184,21.8538,21.8184,21.8361,326100.0
2014-07-16 15:55:00,24.64,24.71,24.63,24.69,660700.0,21.8361,21.8981,21.8272,21.8804,660700.0
2014-07-17 09:30:00,24.22,24.24,23.91,24.07,273600.0,21.4639,21.4816,21.1892,21.331,273600.0
2014-07-17 09:35:00,24.07,24.08,24.0,24.04,74100.0,21.331,21.3398,21.2689,21.3044,74100.0
2014-07-17 09:40:00,24.04,24.09,24.0,24.01,178000.0,21.3044,21.3487,21.2689,21.2778,178000.0
2014-07-17 09:45:00,24.01,24.12,24.0,24.06,100100.0,21.2778,21.3753,21.2689,21.3221,100100.0
2014-07-17 09:50:00,24.07,24.14,24.06,24.09,24200.0,21.331,21.393,21.3221,21.3487,24200.0
2014-07-17 09:55:00,24.09,24.17,24.06,24.16,35000.0,21.3487,21.4196,21.3221,21.4107,35000.0
2014-07-17 10:00:00,24.16,24.19,24.09,24.14,83300.0,21.4107,21.4373,21.3487,21.393,83300.0
2014-07-17 10:05:00,24.14,24.15,24.1,24.13,117000.0,21.393,21.4019,21.3576,21.3841,117000.0
2014-07-17 10:10:00,24.13,24.15,24.09,24.14,45300.0,21.3841,21.4019,21.3487,21.393,45300.0
2014-07-17 10:15:00,24.14,24.16,24.12,24.12,13800.0,21.393,21.4107,21.3753,21.3753,13800.0
2014-07-17 10:20:00,24.12,24.18,24.12,24.14,23900.0,21.3753,21.4285,21.3753,21.393,23900.0
2014-07-17 10:25:00,24.15,24.16,24.13,24.15,18700.0,21.4019,21.4107,21.3841,21.4019,18700.0
2014-07-17 10:30:00,24.16,24.21,24.14,24.17,86000.0,21.4107,21.455,21.393,21.4196,86000.0
2014-07-17 10:35:00,24.17,24.18,24.15,24.16,22800.0,21.4196,21.4285,21.4019,21.4107,22800.0
2014-07-17 10:40:00,24.16,24.21,24.16,24.2,63500.0,21.4107,21.455,21.4107,21.4462,63500.0
2014-07-17 10:45:00,24.2,24.21,24.14,24.14,63200.0,21.4462,21.455,21.393,21.393,63200.0
2014-07-17 10:50:00,24.13,24.17,24.12,24.14,19800.0,21.3841,21.4196,21.3753,21.393,19800.0
2014-07-17 10:55:00,24.13,24.14,24.09,24.09,30400.0,21.3841,21.393,21.3487,21.3487,30400.0
2014-07-17 11:00:00,24.1,24.11,24.08,24.1,91200.0,21.3576,21.3664,21.3398,21.3576,91200.0
2014-07-17 11:05:00,24.1,24.11,24.04,24.08,73100.0,21.3576,21.3664,21.3044,21.3398,73100.0
2014-07-17 11:10:00,24.09,24.09,24.0,24.03,84200.0,21.3487,21.3487,21.2689,21.2955,84200.0
2014-07-17 11:15:00,24.03,24.05,24.0,24.01,51200.0,21.2955,21.3132,21.2689,21.2778,51200.0
2014-07-17 11:20:00,24.0,24.04,24.0,24.03,28000.0,21.2689,21.3044,21.2689,21.2955,28000.0
2014-07-17 11:25:00,24.03,24.03,24.0,24.02,60200.0,21.2955,21.2955,21.2689,21.2867,60200.0
2014-07-17 11:30:00,24.01,24.02,24.0,24.01,80000.0,21.2778,21.2867,21.2689,21.2778,80000.0
2014-07-17 11:35:00,24.01,24.01,24.0,24.0,111400.0,21.2778,21.2778,21.2689,21.2689,111400.0
2014-07-17 11:40:00,24.01,24.01,24.0,24.01,17300.0,21.2778,21.2778,21.2689,21.2778,17300.0
2014-07-17 11:45:00,24.01,24.01,24.0,24.0,155000.0,21.2778,21.2778,21.2689,21.2689,155000.0
2014-07-17 11:50:00,24.01,24.03,23.97,23.99,281400.0,21.2778,21.2955,21.2423,21.2601,281400.0
2014-07-17 11:55:00,23.98,24.01,23.95,23.95,52400.0,21.2512,21.2778,21.2246,21.2246,52400.0
2014-07-17 12:00:00,23.95,23.96,23.89,23.91,163600.0,21.2246,21.2335,21.1715,21.1892,163600.0
2014-07-17 12:05:00,23.91,23.92,23.89,23.9,53300.0,21.1892,21.198,21.1715,21.1803,53300.0
2014-07-17 12:10:00,23.9,23.99,23.9,23.98,31100.0,21.1803,21.2601,21.1803,21.2512,31100.0
2014-07-17 12:15:00,23.97,23.99,23.96,23.96,29100.0,21.2423,21.2601,21.2335,21.2335,29100.0
2014-07-17 12:20:00,23.97,23.97,23.93,23.95,17600.0,21.2423,21.2423,21.2069,21.2246,17600.0
2014-07-17 12:25:00,23.95,23.98,23.94,23.98,15000.0,21.2246,21.2512,21.2158,21.2512,15000.0
2014-07-17 12:30:00,23.97,23.99,23.95,23.99,30800.0,21.2423,21.2601,21.2246,21.2601,30800.0
2014-07-17 12:35:00,23.98,24.03,23.98,24.0,34200.0,21.2512,21.2955,21.2512,21.2689,34200.0
2014-07-17 12:40:00,24.01,24.01,23.99,24.0,26700.0,21.2778,21.2778,21.2601,21.2689,26700.0
2014-07-17 12:45:00,24.0,24.01,23.94,23.95,33900.0,21.2689,21.2778,21.2158,21.2246,33900.0
2014-07-17 12:50:00,23.96,23.96,23.92,23.92,31700.0,21.2335,21.2335,21.198,21.198,31700.0
2014-07-17 12:55:00,23.92,23.94,23.92,23.94,46600.0,21.198,21.2158,21.198,21.2158,46600.0
2014-07-17 13:00:00,23.94,24.0,23.94,23.98,28700.0,21.2158,21.2689,21.2158,21.2512,28700.0
2014-07-17 13:05:00,23.97,23.99,23.95,23.99,23000.0,21.2423,21.2601,21.2246,21.2601,23000.0
2014-07-17 13:10:00,23.98,24.02,23.98,24.02,15000.0,21.2512,21.2867,21.2512,21.2867,15000.0
2014-07-17 13:15:00,24.03,24.07,24.03,24.03,43600.0,21.2955,21.331,21.2955,21.2955,43600.0
2014-07-17 13:20:00,24.03,24.04,23.98,23.99,18400.0,21.2955,21.3044,21.2512,21.2601,18400.0
2014-07-17 13:25:00,23.99,24.0,23.96,23.97,20600.0,21.2601,21.2689,21.2335,21.2423,20600.0
2014-07-17 13:30:00,23.96,23.99,23.96,23.97,25400.0,21.2335,21.2601,21.2335,21.2423,25400.0
2014-07-17 13:35:00,23.97,23.97,23.93,23.93,22200.0,21.2423,21.2423,21.2069,21.2069,22200.0
2014-07-17 13:40:00,23.94,23.95,23.92,23.94,58800.0,21.2158,21.2246,21.198,21.2158,58800.0
2014-07-17 13:45:00,23.94,23.98,23.94,23.95,165500.0,21.2158,21.2512,21.2158,21.2246,165500.0
2014-07-17 13:50:00,23.96,23.98,23.96,23.97,18900.0,21.2335,21.2512,21.2335,21.2423,18900.0
2014-07-17 13:55:00,23.98,23.99,23.95,23.97,31300.0,21.2512,21.2601,21.2246,21.2423,31300.0
2014-07-17 14:00:00,23.96,23.98,23.93,23.93,21400.0,21.2335,21.2512,21.2069,21.2069,21400.0
2014-07-17 14:05:00,23.92,23.93,23.89,23.89,42300.0,21.198,21.2069,21.1715,21.1715,42300.0
2014-07-17 14:10:00,23.9,23.93,23.9,23.91,17600.0,21.1803,21.2069,21.1803,21.1892,17600.0
2014-07-17 14:15:00,23.91,23.92,23.89,23.9,30100.0,21.1892,21.198,21.1715,21.1803,30100.0
2014-07-17 14:20:00,23.89,23.9,23.87,23.9,42900.0,21.1715,21.1803,21.1537,21.1803,42900.0
2014-07-17 14:25:00,23.89,23.89,23.83,23.86,54400.0,21.1715,21.1715,21.1183,21.1449,54400.0
2014-07-17 14:30:00,23.85,23.89,23.85,23.88,20300.0,21.136,21.1715,21.136,21.1626,20300.0
2014-07-17 14:35:00,23.87,23.87,23.85,23.87,41800.0,21.1537,21.1537,21.136,21.1537,41800.0
2014-07-17 14:40:00,23.87,23.89,23.84,23.88,60000.0,21.1537,21.1715,21.1271,21.1626,60000.0
2014-07-17 14:45:00,23.88,23.9,23.87,23.89,36000.0,21.1626,21.1803,21.1537,21.1715,36000.0
2014-07-17 14:50:00,23.89,23.91,23.88,23.88,35800.0,21.1715,21.1892,21.1626,21.1626,35800.0
2014-07-17 14:55:00,23.89,23.89,23.86,23.88,38600.0,21.1715,21.1715,21.1449,21.1626,38600.0
2014-07-17 15:00:00,23.89,23.89,23.84,23.84,37500.0,21.1715,21.1715,21.1271,21.1271,37500.0
2014-07-17 15:05:00,23.84,23.86,23.82,23.83,54800.0,21.1271,21.1449,21.1094,21.1183,54800.0
2014-07-17 15:10:00,23.83,23.84,23.8,23.82,59000.0,21.1183,21.1271,21.0917,21.1094,59000.0
2014-07-17 15:15:00,23.81,23.81,23.71,23.73,98500.0,21.1006,21.1006,21.0119,21.0297,98500.0
2014-07-17 15:20:00,23.74,23.75,23.71,23.74,82800.0,21.0385,21.0474,21.0119,21.0385,82800.0
2014-07-17 15:25:00,23.73,23.75,23.72,23.73,63700.0,21.0297,21.0474,21.0208,21.0297,63700.0
2014-07-17 15:30:00,23.72,23.74,23.7,23.7,122900.0,21.0208,21.0385,21.0031,21.0031,122900.0
2014-07-17 15:35:00,23.71,23.73,23.69,23.7,73500.0,21.0119,21.0297,20.9942,21.0031,73500.0
2014-07-17 15:40:00,23.7,23.7,23.65,23.65,135700.0,21.0031,21.0031,20.9588,20.9588,135700.0
2014-07-17 15:45:00,23.66,23.72,23.64,23.72,182200.0,20.9676,21.0208,20.9499,21.0208,182200.0
2014-07-17 15:50:00,23.72,23.74,23.7,23.74,216200.0,21.0208,21.0385,21.0031,21.0385,216200.0
2014-07-17 15:55:00,23.73,23.75,23.71,23.72,362300.0,21.0297,21.0474,21.0119,21.0208,362300.0
2014-07-18 09:30:00,23.83,23.9,23.75,23.88,141600.0,21.1183,21.1803,21.0474,21.1626,141600.0
2014-07-18 09:35:00,23.88,23.89,23.78,23.8,13400.0,21.1626,21.1715,21.074,21.0917,13400.0
2014-07-18 09:40:00,23.81,23.92,23.81,23.88,176700.0,21.1006,21.198,21.1006,21.1626,176700.0
2014-07-18 09:45:00,23.88,23.9,23.74,23.75,62600.0,21.1626,21.1803,21.0385,21.0474,62600.0
2014-07-18 09:50:00,23.74,23.81,23.73,23.81,33900.0,21.0385,21.1006,21.0297,21.1006,33900.0
2014-07-18 09:55:00,23.81,23.86,23.79,23.8,146900.0,21.1006,21.1449,21.0828,21.0917,146900.0
2014-07-18 10:00:00,23.81,23.85,23.68,23.68,129700.0,21.1006,21.136,20.9853,20.9853,129700.0
2014-07-18 10:05:00,23.69,23.71,23.65,23.71,30600.0,20.9942,21.0119,20.9588,21.0119,30600.0
2014-07-18 10:10:00,23.71,23.77,23.7,23.77,39000.0,21.0119,21.0651,21.0031,21.0651,39000.0
2014-07-18 10:15:00,23.77,23.77,23.71,23.75,25900.0,21.0651,21.0651,21.0119,21.0474,25900.0
2014-07-18 10:20:00,23.76,23.8,23.76,23.78,39200.0,21.0562,21.0917,21.0562,21.074,39200.0
2014-07-18 10:25:00,23.78,23.8,23.77,23.8,13000.0,21.074,21.0917,21.0651,21.0917,13000.0
2014-07-18 10:30:00,23.81,23.83,23.8,23.81,10000.0,21.1006,21.1183,21.0917,21.1006,10000.0
2014-07-18 10:35:00,23.81,23.82,23.79,23.79,8600.0,21.1006,21.1094,21.0828,21.0828,8600.0
2014-07-18 10:40:00,23.79,23.79,23.73,23.75,26500.0,21.0828,21.0828,21.0297,21.0474,26500.0
2014-07-18 10:45:00,23.76,23.78,23.74,23.76,12700.0,21.0562,21.074,21.0385,21.0562,12700.0
2014-07-18 10:50:00,23.77,23.8,23.77,23.78,18000.0,21.0651,21.0917,21.0651,21.074,18000.0
2014-07-18 10:55:00,23.8,23.84,23.79,23.83,15000.0,21.0917,21.1271,21.0828,21.1183,15000.0
2014-07-18 11:00:00,23.82,23.82,23.79,23.8,9900.0,21.1094,21.1094,21.0828,21.0917,9900.0
2014-07-18 11:05:00,23.8,23.8,23.76,23.76,16100.0,21.0917,21.0917,21.0562,21.0562,16100.0
2014-07-18 11:10:00,23.77,23.77,23.74,23.77,17600.0,21.0651,21.0651,21.0385,21.0651,17600.0
2014-07-18 11:15:00,23.77,23.79,23.76,23.77,10600.0,21.0651,21.0828,21.0562,21.0651,10600.0
2014-07-18 11:20:00,23.78,23.78,23.75,23.76,10100.0,21.074,21.074,21.0474,21.0562,10100.0
2014-07-18 11:25:00,23.75,23.78,23.75,23.76,12900.0,21.0474,21.074,21.0474,21.0562,12900.0
2014-07-18 11:30:00,23.77,23.79,23.75,23.76,8400.0,21.0651,21.0828,21.0474,21.0562,8400.0
2014-07-18 11:35:00,23.77,23.8,23.76,23.8,12400.0,21.0651,21.0917,21.0562,21.0917,12400.0
2014-07-18 11:40:00,23.8,23.81,23.77,23.77,13400.0,21.0917,21.1006,21.0651,21.0651,13400.0
2014-07-18 11:45:00,23.78,23.8,23.77,23.8,16300.0,21.074,21.0917,21.0651,21.0917,16300.0
2014-07-18 11:50:00,23.8,23.8,23.77,23.77,10500.0,21.0917,21.0917,21.0651,21.0651,10500.0
2014-07-18 11:55:00,23.77,23.78,23.76,23.76,15900.0,21.0651,21.074,21.0562,21.0562,15900.0
2014-07-18 12:00:00,23.77,23.84,23.77,23.84,26600.0,21.0651,21.1271,21.0651,21.1271,26600.0
2014-07-18 12:05:00,23.84,23.86,23.84,23.84,11200.0,21.1271,21.1449,21.1271,21.1271,11200.0
2014-07-18 12:10:00,23.85,23.89,23.83,23.87,23400.0,21.136,21.1715,21.1183,21.1537,23400.0
2014-07-18 12:15:00,23.88,23.92,23.88,23.91,21400.0,21.1626,21.198,21.1626,21.1892,21400.0
2014-07-18 12:20:00,23.92,23.92,23.88,23.9,15900.0,21.198,21.198,21.1626,21.1803,15900.0
2014-07-18 12:25:00,23.9,23.92,23.9,23.91,33200.0,21.1803,21.198,21.1803,21.1892,33200.0
2014-07-18 12:30:00,23.91,23.92,23.9,23.9,6900.0,21.1892,21.198,21.1803,21.1803,6900.0
2014-07-18 12:35:00,23.91,23.91,23.9,23.9,5300.0,21.1892,21.1892,21.1803,21.1803,5300.0
2014-07-18 12:40:00,23.9,23.92,23.9,23.91,13900.0,21.1803,21.198,21.1803,21.1892,13900.0
2014-07-18 12:45:00,23.91,23.92,23.9,23.92,8300.0,21.1892,21.198,21.1803,21.198,8300.0
2014-07-18 12:50:00,23.92,23.92,23.9,23.9,9400.0,21.198,21.198,21.1803,21.1803,9400.0
2014-07-18 12:55:00,23.91,23.92,23.89,23.9,13500.0,21.1892,21.198,21.1715,21.1803,13500.0
2014-07-18 13:00:00,23.89,23.9,23.87,23.88,37000.0,21.1715,21.1803,21.1537,21.1626,37000.0
2014-07-18 13:05:00,23.87,23.88,23.85,23.88,21300.0,21.1537,21.1626,21.136,21.1626,21300.0
2014-07-18 13:10:00,23.88,23.89,23.87,23.87,18800.0,21.1626,21.1715,21.1537,21.1537,18800.0
2014-07-18 13:15:00,23.88,23.89,23.85,23.86,23700.0,21.1626,21.1715,21.136,21.1449,23700.0
2014-07-18 13:20:00,23.86,23.87,23.86,23.86,5600.0,21.1449,21.1537,21.1449,21.1449,5600.0
2014-07-18 13:25:00,23.86,23.87,23.83,23.84,27500.0,21.1449,21.1537,21.1183,21.1271,27500.0
2014-07-18 13:30:00,23.84,23.85,23.81,23.84,15400.0,21.1271,21.136,21.1006,21.1271,15400.0
2014-07-18 13:35:00,23.83,23.84,23.82,23.82,10900.0,21.1183,21.1271,21.1094,21.1094,10900.0
2014-07-18 13:40:00,23.82,23.84,23.81,23.81,12100.0,21.1094,21.1271,21.1006,21.1006,12100.0
2014-07-18 13:45:00,23.81,23.81,23.78,23.79,33200.0,21.1006,21.1006,21.074,21.0828,33200.0
2014-07-18 13:50:00,23.78,23.79,23.77,23.79,16100.0,21.074,21.0828,21.0651,21.0828,16100.0
2014-07-18 13:55:00,23.79,23.81,23.78,23.79,19000.0,21.0828,21.1006,21.074,21.0828,19000.0
2014-07-18 14:00:00,23.79,23.8,23.77,23.8,25900.0,21.0828,21.0917,21.0651,21.0917,25900.0
2014-07-18 14:05:00,23.8,23.81,23.79,23.79,11300.0,21.0917,21.1006,21.0828,21.0828,11300.0
2014-07-18 14:10:00,23.79,23.8,23.79,23.79,20200.0,21.0828,21.0917,21.0828,21.0828,20200.0
2014-07-18 14:15:00,23.79,23.83,23.78,23.83,46400.0,21.0828,21.1183,21.074,21.1183,46400.0
2014-07-18 14:20:00,23.83,23.87,23.83,23.86,27200.0,21.1183,21.1537,21.1183,21.1449,27200.0
2014-07-18 14:25:00,23.86,23.87,23.85,23.86,7000.0,21.1449,21.1537,21.136,21.1449,7000.0
2014-07-18 14:30:00,23.85,23.87,23.85,23.85,9000.0,21.136,21.1537,21.136,21.136,9000.0
2014-07-18 14:35:00,23.85,23.87,23.84,23.85,22800.0,21.136,21.1537,21.1271,21.136,22800.0
2014-07-18 14:40:00,23.86,23.86,23.84,23.85,11700.0,21.1449,21.1449,21.1271,21.136,11700.0
2014-07-18 14:45:00,23.84,23.85,23.83,23.85,30600.0,21.1271,21.136,21.1183,21.136,30600.0
2014-07-18 14:50:00,23.85,23.86,23.84,23.86,23200.0,21.136,21.1449,21.1271,21.1449,23200.0
2014-07-18 14:55:00,23.85,23.86,23.84,23.85,14500.0,21.136,21.1449,21.1271,21.136,14500.0
2014-07-18 15:00:00,23.84,23.85,23.83,23.84,11700.0,21.1271,21.136,21.1183,21.1271,11700.0
2014-07-18 15:05:00,23.84,23.87,23.83,23.87,29500.0,21.1271,21.1537,21.1183,21.1537,29500.0
2014-07-18 15:10:00,23.87,23.88,23.85,23.85,30200.0,21.1537,21.1626,21.136,21.136,30200.0
2014-07-18 15:15:00,23.85,23.88,23.85,23.87,28900.0,21.136,21.1626,21.136,21.1537,28900.0
2014-07-18 15:20:00,23.88,23.89,23.86,23.86,26300.0,21.1626,21.1715,21.1449,21.1449,26300.0
2014-07-18 15:25:00,23.86,23.86,23.84,23.84,24900.0,21.1449,21.1449,21.1271,21.1271,24900.0
2014-07-18 15:30:00,23.83,23.86,23.83,23.86,38100.0,21.1183,21.1449,21.1183,21.1449,38100.0
2014-07-18 15:35:00,23.86,23.87,23.85,23.85,21500.0,21.1449,21.1537,21.136,21.136,21500.0
2014-07-18 15:40:00,23.85,23.86,23.84,23.84,32000.0,21.136,21.1449,21.1271,21.1271,32000.0
2014-07-18 15:45:00,23.85,23.87,23.85,23.87,48000.0,21.136,21.1537,21.136,21.1537,48000.0
2014-07-18 15:50:00,23.86,23.9,23.86,23.89,105700.0,21.1449,21.1803,21.1449,21.1715,105700.0
2014-07-18 15:55:00,23.89,23.91,23.88,23.89,240100.0,21.1715,21.1892,21.1626,21.1715,240100.0
2014-07-21 09:30:00,23.72,23.89,23.71,23.8,60900.0,21.0208,21.1715,21.0119,21.0917,60900.0
2014-07-21 09:35:00,23.79,23.85,23.74,23.83,29600.0,21.0828,21.136,21.0385,21.1183,29600.0
2014-07-21 09:40:00,23.82,23.92,23.8,23.89,112400.0,21.1094,21.198,21.0917,21.1715,112400.0
2014-07-21 09:45:00,23.89,23.96,23.87,23.91,28200.0,21.1715,21.2335,21.1537,21.1892,28200.0
2014-07-21 09:50:00,23.92,23.96,23.88,23.94,122500.0,21.198,21.2335,21.1626,21.2158,122500.0
2014-07-21 09:55:00,23.93,23.97,23.89,23.89,52800.0,21.2069,21.2423,21.1715,21.1715,52800.0
2014-07-21 10:00:00,23.9,23.94,23.88,23.93,42700.0,21.1803,21.2158,21.1626,21.2069,42700.0
2014-07-21 10:05:00,23.93,23.98,23.91,23.95,126800.0,21.2069,21.2512,21.1892,21.2246,126800.0
2014-07-21 10:10:00,23.94,23.95,23.89,23.89,253000.0,21.2158,21.2246,21.1715,21.1715,253000.0
2014-07-21 10:15:00,23.88,23.9,23.84,23.85,28900.0,21.1626,21.1803,21.1271,21.136,28900.0
2014-07-21 10:20:00,23.85,23.91,23.84,23.84,23600.0,21.136,21.1892,21.1271,21.1271,23600.0
2014-07-21 10:25:00,23.84,23.88,23.79,23.85,44400.0,21.1271,21.1626,21.0828,21.136,44400.0
2014-07-21 10:30:00,23.84,23.85,23.79,23.81,42000.0,21.1271,21.136,21.0828,21.1006,42000.0
2014-07-21 10:35:00,23.8,23.82,23.78,23.78,62200.0,21.0917,21.1094,21.074,21.074,62200.0
2014-07-21 10:40:00,23.78,23.78,23.76,23.77,26300.0,21.074,21.074,21.0562,21.0651,26300.0
2014-07-21 10:45:00,23.77,23.79,23.74,23.78,18800.0,21.0651,21.0828,21.0385,21.074,18800.0
2014-07-21 10:50:00,23.78,23.79,23.76,23.77,15800.0,21.074,21.0828,21.0562,21.0651,15800.0
2014-07-21 10:55:00,23.76,23.77,23.72,23.75,52200.0,21.0562,21.0651,21.0208,21.0474,52200.0
2014-07-21 11:00:00,23.74,23.75,23.68,23.7,28900.0,21.0385,21.0474,20.9853,21.0031,28900.0
2014-07-21 11:05:00,23.71,23.73,23.7,23.72,52600.0,21.0119,21.0297,21.0031,21.0208,52600.0
2014-07-21 11:10:00,23.72,23.73,23.7,23.72,20600.0,21.0208,21.0297,21.0031,21.0208,20600.0
2014-07-21 11:15:00,23.71,23.73,23.71,23.73,9500.0,21.0119,21.0297,21.0119,21.0297,9500.0
2014-07-21 11:20:00,23.73,23.75,23.73,23.73,20500.0,21.0297,21.0474,21.0297,21.0297,20500.0
2014-07-21 11:25:00,23.73,23.79,23.73,23.78,19900.0,21.0297,21.0828,21.0297,21.074,19900.0
2014-07-21 11:30:00,23.78,23.79,23.77,23.78,6500.0,21.074,21.0828,21.0651,21.074,6500.0
2014-07-21 11:35:00,23.78,23.78,23.75,23.76,23800.0,21.074,21.074,21.0474,21.0562,23800.0
2014-07-21 11:40:00,23.76,23.77,23.74,23.74,49300.0,21.0562,21.0651,21.0385,21.0385,49300.0
2014-07-21 11:45:00,23.74,23.75,23.71,23.73,17700.0,21.0385,21.0474,21.0119,21.0297,17700.0
2014-07-21 11:50:00,23.73,23.76,23.73,23.76,12900.0,21.0297,21.0562,21.0297,21.0562,12900.0
2014-07-21 11:55:00,23.75,23.77,23.73,23.76,17000.0,21.0474,21.0651,21.0297,21.0562,17000.0
2014-07-21 12:00:00,23.76,23.78,23.75,23.77,13600.0,21.0562,21.074,21.0474,21.0651,13600.0
2014-07-21 12:05:00,23.77,23.77,23.75,23.77,7200.0,21.0651,21.0651,21.0474,21.0651,7200.0
2014-07-21 12:10:00,23.77,23.79,23.75,23.79,23200.0,21.0651,21.0828,21.0474,21.0828,23200.0
2014-07-21 12:15:00,23.8,23.81,23.78,23.8,20000.0,21.0917,21.1006,21.074,21.0917,20000.0
2014-07-21 12:20:00,23.8,23.82,23.79,23.79,21100.0,21.0917,21.1094,21.0828,21.0828,21100.0
2014-07-21 12:25:00,23.78,23.82,23.78,23.82,25600.0,21.074,21.1094,21.074,21.1094,25600.0
2014-07-21 12:30:00,23.82,23.85,23.81,23.84,37400.0,21.1094,21.136,21.1006,21.1271,37400.0
2014-07-21 12:35:00,23.84,23.86,23.83,23.84,18300.0,21.1271,21.1449,21.1183,21.1271,18300.0
2014-07-21 12:40:00,23.85,23.85,23.84,23.84,8700.0,21.136,21.136,21.1271,21.1271,8700.0
2014-07-21 12:45:00,23.84,23.85,23.81,23.81,14900.0,21.1271,21.136,21.1006,21.1006,14900.0
2014-07-21 12:50:00,23.82,23.83,23.8,23.8,26800.0,21.1094,21.1183,21.0917,21.0917,26800.0
2014-07-21 12:55:00,23.8,23.81,23.79,23.8,4700.0,21.0917,21.1006,21.0828,21.0917,4700.0
2014-07-21 13:00:00,23.8,23.8,23.79,23.8,4500.0,21.0917,21.0917,21.0828,21.0917,4500.0
2014-07-21 13:05:00,23.79,23.83,23.79,23.83,25600.0,21.0828,21.1183,21.0828,21.1183,25600.0
2014-07-21 13:10:00,23.83,23.84,23.82,23.84,10800.0,21.1183,21.1271,21.1094,21.1271,10800.0
2014-07-21 13:15:00,23.83,23.85,23.83,23.85,8000.0,21.1183,21.136,21.1183,21.136,8000.0
2014-07-21 13:20:00,23.85,23.86,23.84,23.86,23500.0,21.136,21.1449,21.1271,21.1449,23500.0
2014-07-21 13:25:00,23.86,23.9,23.86,23.89,66900.0,21.1449,21.1803,21.1449,21.1715,66900.0
2014-07-21 13:30:00,23.89,23.92,23.88,23.91,24000.0,21.1715,21.198,21.1626,21.1892,24000.0
2014-07-21 13:35:00,23.92,23.96,23.91,23.93,66500.0,21.198,21.2335,21.1892,21.2069,66500.0
2014-07-21 13:40:00,23.93,23.95,23.92,23.92,32300.0,21.2069,21.2246,21.198,21.198,32300.0
2014-07-21 13:45:00,23.92,23.99,23.92,23.96,117200.0,21.198,21.2601,21.198,21.2335,117200.0
2014-07-21 13:50:00,23.97,23.97,23.93,23.93,58000.0,21.2423,21.2423,21.2069,21.2069,58000.0
2014-07-21 13:55:00,23.94,23.94,23.93,23.93,4500.0,21.2158,21.2158,21.2069,21.2069,4500.0
2014-07-21 14:00:00,23.93,23.95,23.93,23.94,22400.0,21.2069,21.2246,21.2069,21.2158,22400.0
2014-07-21 14:05:00,23.93,23.95,23.93,23.93,12700.0,21.2069,21.2246,21.2069,21.2069,12700.0
2014-07-21 14:10:00,23.93,23.94,23.92,23.93,8700.0,21.2069,21.2158,21.198,21.2069,8700.0
2014-07-21 14:15:00,23.92,23.92,23.9,23.91,25500.0,21.198,21.198,21.1803,21.1892,25500.0
2014-07-21 14:20:00,23.91,23.91,23.87,23.87,20800.0,21.1892,21.1892,21.1537,21.1537,20800.0
2014-07-21 14:25:00,23.88,23.89,23.87,23.89,19400.0,21.1626,21.1715,21.1537,21.1715,19400.0
2014-07-21 14:30:00,23.88,23.89,23.87,23.87,15600.0,21.1626,21.1715,21.1537,21.1537,15600.0
2014-07-21 14:35:00,23.87,23.87,23.86,23.87,5500.0,21.1537,21.1537,21.1449,21.1537,5500.0
2014-07-21 14:40:00,23.87,23.87,23.86,23.87,5300.0,21.1537,21.1537,21.1449,21.1537,5300.0
2014-07-21 14:45:00,23.87,23.87,23.86,23.87,7100.0,21.1537,21.1537,21.1449,21.1537,7100.0
2014-07-21 14:50:00,23.86,23.88,23.86,23.88,16900.0,21.1449,21.1626,21.1449,21.1626,16900.0
2014-07-21 14:55:00,23.88,23.89,23.87,23.89,30800.0,21.1626,21.1715,21.1537,21.1715,30800.0
2014-07-21 15:00:00,23.89,23.9,23.88,23.9,15700.0,21.1715,21.1803,21.1626,21.1803,15700.0
2014-07-21 15:05:00,23.9,23.9,23.88,23.89,30600.0,21.1803,21.1803,21.1626,21.1715,30600.0
2014-07-21 15:10:00,23.88,23.9,23.88,23.89,22800.0,21.1626,21.1803,21.1626,21.1715,22800.0
2014-07-21 15:15:00,23.89,23.92,23.89,23.91,114800.0,21.1715,21.198,21.1715,21.1892,114800.0
2014-07-21 15:20:00,23.9,23.9,23.89,23.89,25600.0,21.1803,21.1803,21.1715,21.1715,25600.0
2014-07-21 15:25:00,23.89,23.91,23.89,23.91,52100.0,21.1715,21.1892,21.1715,21.1892,52100.0
2014-07-21 15:30:00,23.91,23.91,23.89,23.89,35300.0,21.1892,21.1892,21.1715,21.1715,35300.0
2014-07-21 15:35:00,23.89,23.9,23.88,23.89,38300.0,21.1715,21.1803,21.1626,21.1715,38300.0
2014-07-21 15:40:00,23.89,23.89,23.87,23.88,30600.0,21.1715,21.1715,21.1537,21.1626,30600.0
2014-07-21 15:45:00,23.87,23.88,23.86,23.86,52100.0,21.1537,21.1626,21.1449,21.1449,52100.0
2014-07-21 15:50:00,23.86,23.87,23.85,23.86,140100.0,21.1449,21.1537,21.136,21.1449,140100.0
2014-07-21 15:55:00,23.85,23.86,23.84,23.84,226400.0,21.136,21.1449,21.1271,21.1271,226400.0
2014-07-22 09:30:00,23.95,24.07,23.95,24.05,43800.0,21.2246,21.331,21.2246,21.3132,43800.0
2014-07-22 09:35:00,24.04,24.07,24.0,24.06,25600.0,21.3044,21.331,21.2689,21.3221,25600.0
2014-07-22 09:40:00,24.05,24.17,24.05,24.14,158100.0,21.3132,21.4196,21.3132,21.393,158100.0
2014-07-22 09:45:00,24.13,24.19,24.1,24.18,32400.0,21.3841,21.4373,21.3576,21.4285,32400.0
2014-07-22 09:50:00,24.18,24.25,24.16,24.24,39800.0,21.4285,21.4905,21.4107,21.4816,39800.0
2014-07-22 09:55:00,24.23,24.25,24.17,24.19,60400.0,21.4728,21.4905,21.4196,21.4373,60400.0
2014-07-22 10:00:00,24.19,24.39,24.19,24.36,153800.0,21.4373,21.6146,21.4373,21.588,153800.0
2014-07-22 10:05:00,24.35,24.38,24.33,24.33,36500.0,21.5791,21.6057,21.5614,21.5614,36500.0
2014-07-22 10:10:00,24.33,24.36,24.3,24.33,37100.0,21.5614,21.588,21.5348,21.5614,37100.0
2014-07-22 10:15:00,24.33,24.35,24.32,24.33,44500.0,21.5614,21.5791,21.5525,21.5614,44500.0
2014-07-22 10:20:00,24.33,24.37,24.31,24.37,30200.0,21.5614,21.5968,21.5437,21.5968,30200.0
2014-07-22 10:25:00,24.37,24.42,24.36,24.39,60900.0,21.5968,21.6411,21.588,21.6146,60900.0
2014-07-22 10:30:00,24.4,24.43,24.34,24.34,110600.0,21.6234,21.65,21.5702,21.5702,110600.0
2014-07-22 10:35:00,24.34,24.35,24.31,24.31,80200.0,21.5702,21.5791,21.5437,21.5437,80200.0
2014-07-22 10:40:00,24.31,24.36,24.3,24.34,58900.0,21.5437,21.588,21.5348,21.5702,58900.0
2014-07-22 10:45:00,24.35,24.36,24.31,24.33,18800.0,21.5791,21.588,21.5437,21.5614,18800.0
2014-07-22 10:50:00,24.34,24.35,24.29,24.35,22600.0,21.5702,21.5791,21.5259,21.5791,22600.0
2014-07-22 10:55:00,24.35,24.37,24.35,24.37,13700.0,21.5791,21.5968,21.5791,21.5968,13700.0
2014-07-22 11:00:00,24.37,24.42,24.37,24.38,36300.0,21.5968,21.6411,21.5968,21.6057,36300.0
2014-07-22 11:05:00,24.39,24.4,24.35,24.35,15200.0,21.6146,21.6234,21.5791,21.5791,15200.0
2014-07-22 11:10:00,24.36,24.36,24.29,24.3,25600.0,21.588,21.588,21.5259,21.5348,25600.0
2014-07-22 11:15:00,24.3,24.36,24.3,24.36,40000.0,21.5348,21.588,21.5348,21.588,40000.0
2014-07-22 11:20:00,24.35,24.36,24.31,24.32,32600.0,21.5791,21.588,21.5437,21.5525,32600.0
2014-07-22 11:25:00,24.32,24.33,24.23,24.24,41300.0,21.5525,21.5614,21.4728,21.4816,41300.0
2014-07-22 11:30:00,24.25,24.3,24.24,24.3,20200.0,21.4905,21.5348,21.4816,21.5348,20200.0
2014-07-22 11:35:00,24.3,24.33,24.29,24.32,52900.0,21.5348,21.5614,21.5259,21.5525,52900.0
2014-07-22 11:40:00,24.32,24.33,24.32,24.32,14500.0,21.5525,21.5614,21.5525,21.5525,14500.0
2014-07-22 11:45:00,24.32,24.33,24.32,24.33,10000.0,21.5525,21.5614,21.5525,21.5614,10000.0
2014-07-22 11:50:00,24.33,24.33,24.3,24.31,18800.0,21.5614,21.5614,21.5348,21.5437,18800.0
2014-07-22 11:55:00,24.31,24.34,24.31,24.33,18700.0,21.5437,21.5702,21.5437,21.5614,18700.0
2014-07-22 12:00:00,24.33,24.34,24.32,24.33,8200.0,21.5614,21.5702,21.5525,21.5614,8200.0
2014-07-22 12:05:00,24.33,24.34,24.29,24.31,25700.0,21.5614,21.5702,21.5259,21.5437,25700.0
2014-07-22 12:10:00,24.31,24.31,24.28,24.29,56300.0,21.5437,21.5437,21.5171,21.5259,56300.0
2014-07-22 12:15:00,24.29,24.32,24.29,24.32,12800.0,21.5259,21.5525,21.5259,21.5525,12800.0
2014-07-22 12:20:00,24.32,24.32,24.27,24.29,8900.0,21.5525,21.5525,21.5082,21.5259,8900.0
2014-07-22 12:25:00,24.28,24.3,24.27,24.29,6500.0,21.5171,21.5348,21.5082,21.5259,6500.0
2014-07-22 12:30:00,24.29,24.29,24.27,24.28,10000.0,21.5259,21.5259,21.5082,21.5171,10000.0
2014-07-22 12:35:00,24.28,24.3,24.27,24.3,8400.0,21.5171,21.5348,21.5082,21.5348,8400.0
2014-07-22 12:40:00,24.3,24.3,24.27,24.29,12100.0,21.5348,21.5348,21.5082,21.5259,12100.0
2014-07-22 12:45:00,24.29,24.3,24.27,24.3,14500.0,21.5259,21.5348,21.5082,21.5348,14500.0
2014-07-22 12:50:00,24.3,24.3,24.27,24.28,14800.0,21.5348,21.5348,21.5082,21.5171,14800.0
2014-07-22 12:55:00,24.28,24.3,24.28,24.28,20300.0,21.5171,21.5348,21.5171,21.5171,20300.0
2014-07-22 13:00:00,24.28,24.29,24.27,24.29,20200.0,21.5171,21.5259,21.5082,21.5259,20200.0
2014-07-22 13:05:00,24.29,24.3,24.29,24.3,8600.0,21.5259,21.5348,21.5259,21.5348,8600.0
2014-07-22 13:10:00,24.3,24.3,24.28,24.29,23700.0,21.5348,21.5348,21.5171,21.5259,23700.0
2014-07-22 13:15:00,24.29,24.32,24.29,24.31,16500.0,21.5259,21.5525,21.5259,21.5437,16500.0
2014-07-22 13:20:00,24.32,24.33,24.31,24.33,5900.0,21.5525,21.5614,21.5437,21.5614,5900.0
2014-07-22 13:25:00,24.33,24.33,24.29,24.3,42100.0,21.5614,21.5614,21.5259,21.5348,42100.0
2014-07-22 13:30:00,24.3,24.34,24.3,24.32,64700.0,21.5348,21.5702,21.5348,21.5525,64700.0
2014-07-22 13:35:00,24.33,24.34,24.29,24.34,86100.0,21.5614,21.5702,21.5259,21.5702,86100.0
2014-07-22 13:40:00,24.34,24.34,24.31,24.31,11400.0,21.5702,21.5702,21.5437,21.5437,11400.0
2014-07-22 13:45:00,24.31,24.34,24.3,24.33,58100.0,21.5437,21.5702,21.5348,21.5614,58100.0
2014-07-22 13:50:00,24.34,24.34,24.31,24.32,50300.0,21.5702,21.5702,21.5437,21.5525,50300.0
2014-07-22 13:55:00,24.31,24.32,24.31,24.32,7600.0,21.5437,21.5525,21.5437,21.5525,7600.0
2014-07-22 14:00:00,24.32,24.32,24.31,24.32,15000.0,21.5525,21.5525,21.5437,21.5525,15000.0
2014-07-22 14:05:00,24.32,24.36,24.31,24.36,35700.0,21.5525,21.588,21.5437,21.588,35700.0
2014-07-22 14:10:00,24.36,24.36,24.32,24.33,20100.0,21.588,21.588,21.5525,21.5614,20100.0
2014-07-22 14:15:00,24.32,24.33,24.31,24.31,14300.0,21.5525,21.5614,21.5437,21.5437,14300.0
2014-07-22 14:20:00,24.31,24.33,24.31,24.33,33700.0,21.5437,21.5614,21.5437,21.5614,33700.0
2014-07-22 14:25:00,24.33,24.34,24.32,24.34,7400.0,21.5614,21.5702,21.5525,21.5702,7400.0
2014-07-22 14:30:00,24.34,24.34,24.32,24.33,12400.0,21.5702,21.5702,21.5525,21.5614,12400.0
2014-07-22 14:35:00,24.33,24.33,24.31,24.32,22600.0,21.5614,21.5614,21.5437,21.5525,22600.0
2014-07-22 14:40:00,24.32,24.32,24.28,24.29,113000.0,21.5525,21.5525,21.5171,21.5259,113000.0
2014-07-22 14:45:00,24.3,24.3,24.28,24.29,86400.0,21.5348,21.5348,21.5171,21.5259,86400.0
2014-07-22 14:50:00,24.29,24.3,24.28,24.3,16200.0,21.5259,21.5348,21.5171,21.5348,16200.0
2014-07-22 14:55:00,24.3,24.31,24.29,24.29,15900.0,21.5348,21.5437,21.5259,21.5259,15900.0
2014-07-22 15:00:00,24.29,24.31,24.29,24.3,20100.0,21.5259,21.5437,21.5259,21.5348,20100.0
2014-07-22 15:05:00,24.3,24.3,24.27,24.28,56600.0,21.5348,21.5348,21.5082,21.5171,56600.0
2014-07-22 15:10:00,24.28,24.28,24.27,24.27,39900.0,21.5171,21.5171,21.5082,21.5082,39900.0
2014-07-22 15:15:00,24.28,24.28,24.27,24.28,7800.0,21.5171,21.5171,21.5082,21.5171,7800.0
2014-07-22 15:20:00,24.27,24.28,24.27,24.28,25300.0,21.5082,21.5171,21.5082,21.5171,25300.0
2014-07-22 15:25:00,24.28,24.28,24.27,24.28,20200.0,21.5171,21.5171,21.5082,21.5171,20200.0
2014-07-22 15:30:00,24.28,24.29,24.28,24.28,24700.0,21.5171,21.5259,21.5171,21.5171,24700.0
2014-07-22 15:35:00,24.29,24.3,24.28,24.3,52100.0,21.5259,21.5348,21.5171,21.5348,52100.0
2014-07-22 15:40:00,24.29,24.3,24.29,24.3,44400.0,21.5259,21.5348,21.5259,21.5348,44400.0
2014-07-22 15:45:00,24.3,24.3,24.29,24.3,33400.0,21.5348,21.5348,21.5259,21.5348,33400.0
2014-07-22 15:50:00,24.3,24.3,24.28,24.29,121500.0,21.5348,21.5348,21.5171,21.5259,121500.0
2014-07-22 15:55:00,24.29,24.3,24.28,24.29,197500.0,21.5259,21.5348,21.5171,21.5259,197500.0
2014-07-23 09:30:00,24.27,24.34,24.13,24.13,66400.0,21.5082,21.5702,21.3841,21.3841,66400.0
2014-07-23 09:35:00,24.13,24.16,24.06,24.12,46200.0,21.3841,21.4107,21.3221,21.3753,46200.0
2014-07-23 09:40:00,24.13,24.13,24.05,24.1,42300.0,21.3841,21.3841,21.3132,21.3576,42300.0
2014-07-23 09:45:00,24.09,24.2,24.08,24.17,56000.0,21.3487,21.4462,21.3398,21.4196,56000.0
2014-07-23 09:50:00,24.17,24.25,24.14,24.25,46400.0,21.4196,21.4905,21.393,21.4905,46400.0
2014-07-23 09:55:00,24.24,24.27,24.2,24.26,36100.0,21.4816,21.5082,21.4462,21.4993,36100.0
2014-07-23 10:00:00,24.25,24.26,24.2,24.2,42900.0,21.4905,21.4993,21.4462,21.4462,42900.0
2014-07-23 10:05:00,24.2,24.28,24.18,24.28,116800.0,21.4462,21.5171,21.4285,21.5171,116800.0
2014-07-23 10:10:00,24.28,24.36,24.24,24.35,46600.0,21.5171,21.588,21.4816,21.5791,46600.0
2014-07-23 10:15:00,24.35,24.44,24.34,24.42,59400.0,21.5791,21.6589,21.5702,21.6411,59400.0
2014-07-23 10:20:00,24.42,24.44,24.4,24.44,42500.0,21.6411,21.6589,21.6234,21.6589,42500.0
2014-07-23 10:25:00,24.44,24.58,24.43,24.58,115100.0,21.6589,21.7829,21.65,21.7829,115100.0
2014-07-23 10:30:00,24.58,24.59,24.49,24.54,88600.0,21.7829,21.7918,21.7032,21.7475,88600.0
2014-07-23 10:35:00,24.54,24.54,24.5,24.52,88400.0,21.7475,21.7475,21.712,21.7298,88400.0
2014-07-23 10:40:00,24.51,24.52,24.47,24.52,63400.0,21.7209,21.7298,21.6855,21.7298,63400.0
2014-07-23 10:45:00,24.52,24.6,24.49,24.58,206000.0,21.7298,21.8007,21.7032,21.7829,206000.0
2014-07-23 10:50:00,24.58,24.58,24.54,24.56,41600.0,21.7829,21.7829,21.7475,21.7652,41600.0
2014-07-23 10:55:00,24.57,24.63,24.54,24.63,65200.0,21.7741,21.8272,21.7475,21.8272,65200.0
2014-07-23 11:00:00,24.63,24.65,24.61,24.64,105400.0,21.8272,21.845,21.8095,21.8361,105400.0
2014-07-23 11:05:00,24.64,24.71,24.64,24.7,64700.0,21.8361,21.8981,21.8361,21.8893,64700.0
2014-07-23 11:10:00,24.71,24.72,24.64,24.68,105300.0,21.8981,21.907,21.8361,21.8716,105300.0
2014-07-23 11:15:00,24.68,24.68,24.64,24.66,74000.0,21.8716,21.8716,21.8361,21.8538,74000.0
2014-07-23 11:20:00,24.67,24.72,24.66,24.72,70100.0,21.8627,21.907,21.8538,21.907,70100.0
2014-07-23 11:25:00,24.72,24.73,24.67,24.67,93200.0,21.907,21.9159,21.8627,21.8627,93200.0
2014-07-23 11:30:00,24.68,24.69,24.6,24.6,44900.0,21.8716,21.8804,21.8007,21.8007,44900.0
2014-07-23 11:35:00,24.61,24.66,24.6,24.62,73600.0,21.8095,21.8538,21.8007,21.8184,73600.0
2014-07-23 11:40:00,24.62,24.62,24.56,24.56,26600.0,21.8184,21.8184,21.7652,21.7652,26600.0
2014-07-23 11:45:00,24.56,24.58,24.53,24.56,76900.0,21.7652,21.7829,21.7386,21.7652,76900.0
2014-07-23 11:50:00,24.57,24.72,24.56,24.72,100000.0,21.7741,21.907,21.7652,21.907,100000.0
2014-07-23 11:55:00,24.71,24.72,24.65,24.66,30300.0,21.8981,21.907,21.845,21.8538,30300.0
2014-07-23 12:00:00,24.66,24.68,24.63,24.66,32500.0,21.8538,21.8716,21.8272,21.8538,32500.0
2014-07-23 12:05:00,24.66,24.66,24.6,24.64,31300.0,21.8538,21.8538,21.8007,21.8361,31300.0
2014-07-23 12:10:00,24.64,24.66,24.64,24.64,20100.0,21.8361,21.8538,21.8361,21.8361,20100.0
2014-07-23 12:15:00,24.64,24.66,24.63,24.64,39100.0,21.8361,21.8538,21.8272,21.8361,39100.0
2014-07-23 12:20:00,24.64,24.65,24.63,24.64,27300.0,21.8361,21.845,21.8272,21.8361,27300.0
2014-07-23 12:25:00,24.63,24.65,24.61,24.62,68000.0,21.8272,21.845,21.8095,21.8184,68000.0
2014-07-23 12:30:00,24.61,24.73,24.61,24.73,190600.0,21.8095,21.9159,21.8095,21.9159,190600.0
2014-07-23 12:35:00,24.73,24.73,24.68,24.71,86600.0,21.9159,21.9159,21.8716,21.8981,86600.0
2014-07-23 12:40:00,24.71,24.74,24.7,24.73,46900.0,21.8981,21.9247,21.8893,21.9159,46900.0
2014-07-23 12:45:00,24.73,24.75,24.71,24.73,67300.0,21.9159,21.9336,21.8981,21.9159,67300.0
2014-07-23 12:50:00,24.73,24.73,24.71,24.72,72400.0,21.9159,21.9159,21.8981,21.907,72400.0
2014-07-23 12:55:00,24.72,24.75,24.71,24.72,56700.0,21.907,21.9336,21.8981,21.907,56700.0
2014-07-23 13:00:00,24.72,24.73,24.68,24.68,44700.0,21.907,21.9159,21.8716,21.8716,44700.0
2014-07-23 13:05:00,24.68,24.7,24.67,24.68,83400.0,21.8716,21.8893,21.8627,21.8716,83400.0
2014-07-23 13:10:00,24.68,24.68,24.63,24.64,47200.0,21.8716,21.8716,21.8272,21.8361,47200.0
2014-07-23 13:15:00,24.63,24.69,24.63,24.66,65100.0,21.8272,21.8804,21.8272,21.8538,65100.0
2014-07-23 13:20:00,24.65,24.7,24.65,24.68,62000.0,21.845,21.8893,21.845,21.8716,62000.0
2014-07-23 13:25:00,24.68,24.69,24.64,24.69,42900.0,21.8716,21.8804,21.8361,21.8804,42900.0
2014-07-23 13:30:00,24.68,24.69,24.61,24.61,55600.0,21.8716,21.8804,21.8095,21.8095,55600.0
2014-07-23 13:35:00,24.62,24.62,24.57,24.58,67200.0,21.8184,21.8184,21.7741,21.7829,67200.0
2014-07-23 13:40:00,24.58,24.59,24.56,24.58,34900.0,21.7829,21.7918,21.7652,21.7829,34900.0
2014-07-23 13:45:00,24.59,24.64,24.58,24.64,44400.0,21.7918,21.8361,21.7829,21.8361,44400.0
2014-07-23 13:50:00,24.64,24.68,24.64,24.67,59400.0,21.8361,21.8716,21.8361,21.8627,59400.0
2014-07-23 13:55:00,24.68,24.7,24.67,24.69,49800.0,21.8716,21.8893,21.8627,21.8804,49800.0
2014-07-23 14:00:00,24.69,24.7,24.66,24.66,22800.0,21.8804,21.8893,21.8538,21.8538,22800.0
2014-07-23 14:05:00,24.65,24.69,24.64,24.69,46000.0,21.845,21.8804,21.8361,21.8804,46000.0
2014-07-23 14:10:00,24.69,24.69,24.66,24.66,32200.0,21.8804,21.8804,21.8538,21.8538,32200.0
2014-07-23 14:15:00,24.66,24.67,24.63,24.64,46700.0,21.8538,21.8627,21.8272,21.8361,46700.0
2014-07-23 14:20:00,24.65,24.66,24.63,24.64,21700.0,21.845,21.8538,21.8272,21.8361,21700.0
2014-07-23 14:25:00,24.64,24.67,24.63,24.66,36200.0,21.8361,21.8627,21.8272,21.8538,36200.0
2014-07-23 14:30:00,24.66,24.68,24.65,24.67,15200.0,21.8538,21.8716,21.845,21.8627,15200.0
2014-07-23 14:35:00,24.68,24.69,24.66,24.68,47100.0,21.8716,21.8804,21.8538,21.8716,47100.0
2014-07-23 14:40:00,24.68,24.72,24.67,24.72,92500.0,21.8716,21.907,21.8627,21.907,92500.0
2014-07-23 14:45:00,24.72,24.79,24.71,24.79,140700.0,21.907,21.969,21.8981,21.969,140700.0
2014-07-23 14:50:00,24.79,24.83,24.78,24.82,158000.0,21.969,22.0045,21.9602,21.9956,158000.0
2014-07-23 14:55:00,24.82,24.83,24.77,24.83,69300.0,21.9956,22.0045,21.9513,22.0045,69300.0
2014-07-23 15:00:00,24.83,24.83,24.8,24.82,109200.0,22.0045,22.0045,21.9779,21.9956,109200.0
2014-07-23 15:05:00,24.82,24.82,24.81,24.82,47300.0,21.9956,21.9956,21.9868,21.9956,47300.0
2014-07-23 15:10:00,24.82,24.82,24.81,24.82,56900.0,21.9956,21.9956,21.9868,21.9956,56900.0
2014-07-23 15:15:00,24.82,24.82,24.81,24.81,46700.0,21.9956,21.9956,21.9868,21.9868,46700.0
2014-07-23 15:20:00,24.82,24.82,24.78,24.78,151600.0,21.9956,21.9956,21.9602,21.9602,151600.0
2014-07-23 15:25:00,24.79,24.8,24.76,24.79,134700.0,21.969,21.9779,21.9425,21.969,134700.0
2014-07-23 15:30:00,24.8,24.8,24.79,24.8,59800.0,21.9779,21.9779,21.969,21.9779,59800.0
2014-07-23 15:35:00,24.8,24.85,24.79,24.85,210200.0,21.9779,22.0222,21.969,22.0222,210200.0
2014-07-23 15:40:00,24.85,24.87,24.84,24.86,142200.0,22.0222,22.0399,22.0133,22.0311,142200.0
2014-07-23 15:45:00,24.87,24.87,24.84,24.84,189400.0,22.0399,22.0399,22.0133,22.0133,189400.0
2014-07-23 15:50:00,24.84,24.85,24.81,24.84,432300.0,22.0133,22.0222,21.9868,22.0133,432300.0
2014-07-23 15:55:00,24.83,24.84,24.81,24.81,397800.0,22.0045,22.0133,21.9868,21.9868,397800.0
2014-07-24 09:30:00,24.04,24.12,23.81,23.95,384300.0,21.3044,21.3753,21.1006,21.2246,384300.0
2014-07-24 09:35:00,23.93,24.31,23.86,24.19,331800.0,21.2069,21.5437,21.1449,21.4373,331800.0
2014-07-24 09:40:00,24.17,24.27,24.0,24.01,232400.0,21.4196,21.5082,21.2689,21.2778,232400.0
2014-07-24 09:45:00,24.01,24.09,23.94,23.97,280400.0,21.2778,21.3487,21.2158,21.2423,280400.0
2014-07-24 09:50:00,23.97,23.99,23.83,23.85,255200.0,21.2423,21.2601,21.1183,21.136,255200.0
2014-07-24 09:55:00,23.84,23.95,23.8,23.81,259100.0,21.1271,21.2246,21.0917,21.1006,259100.0
2014-07-24 10:00:00,23.82,23.82,23.45,23.61,680200.0,21.1094,21.1094,20.7815,20.9233,680200.0
2014-07-24 10:05:00,23.61,23.62,23.44,23.57,409400.0,20.9233,20.9322,20.7727,20.8879,409400.0
2014-07-24 10:10:00,23.56,23.57,23.36,23.43,361900.0,20.879,20.8879,20.7018,20.7638,361900.0
2014-07-24 10:15:00,23.44,23.51,23.42,23.44,217500.0,20.7727,20.8347,20.7549,20.7727,217500.0
2014-07-24 10:20:00,23.44,23.45,23.2,23.23,417700.0,20.7727,20.7815,20.56,20.5866,417700.0
2014-07-24 10:25:00,23.23,23.23,22.86,22.98,510200.0,20.5866,20.5866,20.2587,20.365,510200.0
2014-07-24 10:30:00,22.99,23.0,22.84,22.84,479900.0,20.3739,20.3827,20.2409,20.2409,479900.0
2014-07-24 10:35:00,22.85,22.87,22.73,22.82,381100.0,20.2498,20.2675,20.1435,20.2232,381100.0
2014-07-24 10:40:00,22.82,22.93,22.74,22.9,344300.0,20.2232,20.3207,20.1523,20.2941,344300.0
2014-07-24 10:45:00,22.89,22.93,22.74,22.77,412600.0,20.2852,20.3207,20.1523,20.1789,412600.0
2014-07-24 10:50:00,22.76,22.78,22.51,22.54,632600.0,20.17,20.1878,19.9485,19.9751,632600.0
2014-07-24 10:55:00,22.55,22.6,22.46,22.55,373100.0,19.9839,20.0282,19.9042,19.9839,373100.0
2014-07-24 11:00:00,22.54,22.54,22.37,22.41,561900.0,19.9751,19.9751,19.8244,19.8599,561900.0
2014-07-24 11:05:00,22.42,22.53,22.32,22.5,532900.0,19.8687,19.9662,19.7801,19.9396,532900.0
2014-07-24 11:10:00,22.5,22.53,22.49,22.51,326200.0,19.9396,19.9662,19.9308,19.9485,326200.0
2014-07-24 11:15:00,22.51,22.52,22.42,22.45,1126700.0,19.9485,19.9574,19.8687,19.8953,1126700.0
2014-07-24 11:20:00,22.45,22.61,22.45,22.54,363300.0,19.8953,20.0371,19.8953,19.9751,363300.0
2014-07-24 11:25:00,22.54,22.54,22.47,22.5,437600.0,19.9751,19.9751,19.913,19.9396,437600.0
2014-07-24 11:30:00,22.5,22.53,22.39,22.42,423700.0,19.9396,19.9662,19.8421,19.8687,423700.0
2014-07-24 11:35:00,22.43,22.49,22.38,22.46,111400.0,19.8776,19.9308,19.8333,19.9042,111400.0
2014-07-24 11:40:00,22.47,22.47,22.41,22.42,93500.0,19.913,19.913,19.8599,19.8687,93500.0
2014-07-24 11:45:00,22.42,22.49,22.39,22.46,144400.0,19.8687,19.9308,19.8421,19.9042,144400.0
2014-07-24 11:50:00,22.46,22.46,22.45,22.45,85300.0,19.9042,19.9042,19.8953,19.8953,85300.0
2014-07-24 11:55:00,22.46,22.5,22.42,22.45,260700.0,19.9042,19.9396,19.8687,19.8953,260700.0
2014-07-24 12:00:00,22.44,22.5,22.42,22.48,149000.0,19.8865,19.9396,19.8687,19.9219,149000.0
2014-07-24 12:05:00,22.48,22.52,22.48,22.51,759400.0,19.9219,19.9574,19.9219,19.9485,759400.0
2014-07-24 12:10:00,22.51,22.51,22.49,22.5,142500.0,19.9485,19.9485,19.9308,19.9396,142500.0
2014-07-24 12:15:00,22.49,22.49,22.38,22.4,471600.0,19.9308,19.9308,19.8333,19.851,471600.0
2014-07-24 12:20:00,22.4,22.4,22.36,22.37,105700.0,19.851,19.851,19.8156,19.8244,105700.0
2014-07-24 12:25:00,22.37,22.37,22.36,22.36,33100.0,19.8244,19.8244,19.8156,19.8156,33100.0
2014-07-24 12:30:00,22.36,22.37,22.32,22.32,298600.0,19.8156,19.8244,19.7801,19.7801,298600.0
2014-07-24 12:35:00,22.32,22.32,22.23,22.28,316400.0,19.7801,19.7801,19.7004,19.7447,316400.0
2014-07-24 12:40:00,22.28,22.34,22.28,22.31,244400.0,19.7447,19.7978,19.7447,19.7712,244400.0
2014-07-24 12:45:00,22.32,22.32,22.27,22.3,119400.0,19.7801,19.7801,19.7358,19.7624,119400.0
2014-07-24 12:50:00,22.3,22.3,22.29,22.3,64500.0,19.7624,19.7624,19.7535,19.7624,64500.0
2014-07-24 12:55:00,22.3,22.33,22.29,22.33,296500.0,19.7624,19.789,19.7535,19.789,296500.0
2014-07-24 13:00:00,22.33,22.35,22.3,22.31,224700.0,19.789,19.8067,19.7624,19.7712,224700.0
2014-07-24 13:05:00,22.31,22.32,22.22,22.22,179900.0,19.7712,19.7801,19.6915,19.6915,179900.0
2014-07-24 13:10:00,22.22,22.22,22.04,22.05,442200.0,19.6915,19.6915,19.532,19.5408,442200.0
2014-07-24 13:15:00,22.05,22.11,22.03,22.08,189200.0,19.5408,19.594,19.5231,19.5674,189200.0
2014-07-24 13:20:00,22.07,22.08,22.04,22.06,133600.0,19.5586,19.5674,19.532,19.5497,133600.0
2014-07-24 13:25:00,22.07,22.13,22.06,22.1,129700.0,19.5586,19.6117,19.5497,19.5851,129700.0
2014-07-24 13:30:00,22.1,22.12,22.09,22.09,126700.0,19.5851,19.6029,19.5763,19.5763,126700.0
2014-07-24 13:35:00,22.09,22.1,21.88,21.88,494400.0,19.5763,19.5851,19.3902,19.3902,494400.0
2014-07-24 13:40:00,21.88,21.94,21.87,21.94,221200.0,19.3902,19.4434,19.3813,19.4434,221200.0
2014-07-24 13:45:00,21.94,22.02,21.93,22.0,274000.0,19.4434,19.5142,19.4345,19.4965,274000.0
2014-07-24 13:50:00,22.0,22.06,22.0,22.04,179700.0,19.4965,19.5497,19.4965,19.532,179700.0
2014-07-24 13:55:00,22.03,22.13,22.03,22.11,267900.0,19.5231,19.6117,19.5231,19.594,267900.0
2014-07-24 14:00:00,22.12,22.16,22.02,22.03,137500.0,19.6029,19.6383,19.5142,19.5231,137500.0
2014-07-24 14:05:00,22.03,22.04,21.95,21.95,79700.0,19.5231,19.532,19.4522,19.4522,79700.0
2014-07-24 14:10:00,21.95,21.96,21.9,21.96,223300.0,19.4522,19.4611,19.4079,19.4611,223300.0
2014-07-24 14:15:00,21.96,22.02,21.95,22.02,272600.0,19.4611,19.5142,19.4522,19.5142,272600.0
2014-07-24 14:20:00,22.02,22.04,22.0,22.0,266400.0,19.5142,19.532,19.4965,19.4965,266400.0
2014-07-24 14:25:00,22.0,22.06,22.0,22.05,244900.0,19.4965,19.5497,19.4965,19.5408,244900.0
2014-07-24 14:30:00,22.04,22.05,22.01,22.03,215800.0,19.532,19.5408,19.5054,19.5231,215800.0
2014-07-24 14:35:00,22.03,22.11,22.03,22.07,365700.0,19.5231,19.594,19.5231,19.5586,365700.0
2014-07-24 14:40:00,22.07,22.07,22.0,22.04,173700.0,19.5586,19.5586,19.4965,19.532,173700.0
2014-07-24 14:45:00,22.04,22.07,22.0,22.04,242600.0,19.532,19.5586,19.4965,19.532,242600.0
2014-07-24 14:50:00,22.04,22.05,22.02,22.03,141900.0,19.532,19.5408,19.5142,19.5231,141900.0
2014-07-24 14:55:00,22.03,22.03,21.94,21.97,268800.0,19.5231,19.5231,19.4434,19.4699,268800.0
2014-07-24 15:00:00,21.97,21.97,21.9,21.9,174900.0,19.4699,19.4699,19.4079,19.4079,174900.0
2014-07-24 15:05:00,21.9,21.95,21.88,21.91,468600.0,19.4079,19.4522,19.3902,19.4168,468600.0
2014-07-24 15:10:00,21.91,22.12,21.9,22.1,363500.0,19.4168,19.6029,19.4079,19.5851,363500.0
2014-07-24 15:15:00,22.09,22.1,21.97,21.97,269500.0,19.5763,19.5851,19.4699,19.4699,269500.0
2014-07-24 15:20:00,21.97,22.03,21.97,22.02,165100.0,19.4699,19.5231,19.4699,19.5142,165100.0
2014-07-24 15:25:00,22.02,22.02,21.92,21.92,155000.0,19.5142,19.5142,19.4256,19.4256,155000.0
2014-07-24 15:30:00,21.92,21.93,21.89,21.92,281800.0,19.4256,19.4345,19.399,19.4256,281800.0
2014-07-24 15:35:00,21.91,21.98,21.91,21.96,330300.0,19.4168,19.4788,19.4168,19.4611,330300.0
2014-07-24 15:40:00,21.96,22.03,21.95,21.96,429600.0,19.4611,19.5231,19.4522,19.4611,429600.0
2014-07-24 15:45:00,21.96,21.98,21.95,21.97,421000.0,19.4611,19.4788,19.4522,19.4699,421000.0
2014-07-24 15:50:00,21.96,21.99,21.94,21.96,556900.0,19.4611,19.4877,19.4434,19.4611,556900.0
2014-07-24 15:55:00,21.95,21.99,21.93,21.94,1110400.0,19.4522,19.4877,19.4345,19.4434,1110400.0
2014-07-25 09:30:00,21.81,21.92,21.71,21.84,811300.0,19.3281,19.4256,19.2395,19.3547,811300.0
2014-07-25 09:35:00,21.84,21.86,21.73,21.73,386700.0,19.3547,19.3725,19.2572,19.2572,386700.0
2014-07-25 09:40:00,21.74,21.91,21.65,21.88,347200.0,19.2661,19.4168,19.1864,19.3902,347200.0
2014-07-25 09:45:00,21.88,21.88,21.82,21.82,277000.0,19.3902,19.3902,19.337,19.337,277000.0
2014-07-25 09:50:00,21.83,21.83,21.69,21.76,276100.0,19.3459,19.3459,19.2218,19.2838,276100.0
2014-07-25 09:55:00,21.75,21.82,21.75,21.82,143400.0,19.275,19.337,19.275,19.337,143400.0
2014-07-25 10:00:00,21.82,21.82,21.77,21.78,104400.0,19.337,19.337,19.2927,19.3016,104400.0
2014-07-25 10:05:00,21.78,21.84,21.77,21.8,250800.0,19.3016,19.3547,19.2927,19.3193,250800.0
2014-07-25 10:10:00,21.79,21.81,21.74,21.75,241700.0,19.3104,19.3281,19.2661,19.275,241700.0
2014-07-25 10:15:00,21.74,21.78,21.73,21.75,119200.0,19.2661,19.3016,19.2572,19.275,119200.0
2014-07-25 10:20:00,21.74,21.75,21.7,21.74,183000.0,19.2661,19.275,19.2307,19.2661,183000.0
2014-07-25 10:25:00,21.75,21.8,21.75,21.8,282500.0,19.275,19.3193,19.275,19.3193,282500.0
2014-07-25 10:30:00,21.8,21.8,21.76,21.76,138100.0,19.3193,19.3193,19.2838,19.2838,138100.0
2014-07-25 10:35:00,21.77,21.77,21.75,21.76,54100.0,19.2927,19.2927,19.275,19.2838,54100.0
2014-07-25 10:40:00,21.75,21.76,21.69,21.71,251300.0,19.275,19.2838,19.2218,19.2395,251300.0
2014-07-25 10:45:00,21.7,21.71,21.68,21.68,114000.0,19.2307,19.2395,19.2129,19.2129,114000.0
2014-07-25 10:50:00,21.69,21.72,21.66,21.69,216000.0,19.2218,19.2484,19.1952,19.2218,216000.0
2014-07-25 10:55:00,21.69,21.71,21.65,21.66,446200.0,19.2218,19.2395,19.1864,19.1952,446200.0
2014-07-25 11:00:00,21.66,21.67,21.63,21.63,187300.0,19.1952,19.2041,19.1686,19.1686,187300.0
2014-07-25 11:05:00,21.62,21.62,21.55,21.56,184000.0,19.1598,19.1598,19.0977,19.1066,184000.0
2014-07-25 11:10:00,21.56,21.57,21.5,21.56,375000.0,19.1066,19.1155,19.0534,19.1066,375000.0
2014-07-25 11:15:00,21.56,21.63,21.55,21.62,171600.0,19.1066,19.1686,19.0977,19.1598,171600.0
2014-07-25 11:20:00,21.62,21.62,21.51,21.52,359900.0,19.1598,19.1598,19.0623,19.0711,359900.0
2014-07-25 11:25:00,21.51,21.64,21.5,21.6,264200.0,19.0623,19.1775,19.0534,19.142,264200.0
2014-07-25 11:30:00,21.6,21.61,21.52,21.55,194800.0,19.142,19.1509,19.0711,19.0977,194800.0
2014-07-25 11:35:00,21.55,21.55,21.45,21.46,189100.0,19.0977,19.0977,19.0091,19.018,189100.0
2014-07-25 11:40:00,21.45,21.46,21.41,21.46,195300.0,19.0091,19.018,18.9737,19.018,195300.0
2014-07-25 11:45:00,21.46,21.46,21.38,21.39,316100.0,19.018,19.018,18.9471,18.9559,316100.0
2014-07-25 11:50:00,21.39,21.39,21.29,21.31,268100.0,18.9559,18.9559,18.8673,18.885,268100.0
2014-07-25 11:55:00,21.31,21.38,21.3,21.38,131800.0,18.885,18.9471,18.8762,18.9471,131800.0
2014-07-25 12:00:00,21.38,21.4,21.35,21.38,93200.0,18.9471,18.9648,18.9205,18.9471,93200.0
2014-07-25 12:05:00,21.37,21.4,21.32,21.32,133500.0,18.9382,18.9648,18.8939,18.8939,133500.0
2014-07-25 12:10:00,21.32,21.36,21.3,21.3,204700.0,18.8939,18.9294,18.8762,18.8762,204700.0
2014-07-25 12:15:00,21.3,21.35,21.3,21.32,99600.0,18.8762,18.9205,18.8762,18.8939,99600.0
2014-07-25 12:20:00,21.32,21.34,21.29,21.3,199400.0,18.8939,18.9116,18.8673,18.8762,199400.0
2014-07-25 12:25:00,21.3,21.38,21.29,21.34,188500.0,18.8762,18.9471,18.8673,18.9116,188500.0
2014-07-25 12:30:00,21.34,21.39,21.33,21.39,75600.0,18.9116,18.9559,18.9028,18.9559,75600.0
2014-07-25 12:35:00,21.39,21.4,21.37,21.4,143000.0,18.9559,18.9648,18.9382,18.9648,143000.0
2014-07-25 12:40:00,21.4,21.41,21.36,21.36,147400.0,18.9648,18.9737,18.9294,18.9294,147400.0
2014-07-25 12:45:00,21.36,21.39,21.35,21.39,51200.0,18.9294,18.9559,18.9205,18.9559,51200.0
2014-07-25 12:50:00,21.39,21.39,21.37,21.38,37400.0,18.9559,18.9559,18.9382,18.9471,37400.0
2014-07-25 12:55:00,21.38,21.45,21.37,21.4,362000.0,18.9471,19.0091,18.9382,18.9648,362000.0
2014-07-25 13:00:00,21.4,21.42,21.38,21.39,102200.0,18.9648,18.9825,18.9471,18.9559,102200.0
2014-07-25 13:05:00,21.39,21.4,21.38,21.39,33600.0,18.9559,18.9648,18.9471,18.9559,33600.0
2014-07-25 13:10:00,21.39,21.45,21.39,21.39,109200.0,18.9559,19.0091,18.9559,18.9559,109200.0
2014-07-25 13:15:00,21.39,21.45,21.39,21.41,78900.0,18.9559,19.0091,18.9559,18.9737,78900.0
2014-07-25 13:20:00,21.41,21.43,21.31,21.32,157300.0,18.9737,18.9914,18.885,18.8939,157300.0
2014-07-25 13:25:00,21.32,21.35,21.29,21.29,112900.0,18.8939,18.9205,18.8673,18.8673,112900.0
2014-07-25 13:30:00,21.28,21.29,21.21,21.25,388200.0,18.8585,18.8673,18.7964,18.8319,388200.0
2014-07-25 13:35:00,21.25,21.3,21.24,21.27,78800.0,18.8319,18.8762,18.823,18.8496,78800.0
2014-07-25 13:40:00,21.27,21.32,21.27,21.32,60800.0,18.8496,18.8939,18.8496,18.8939,60800.0
2014-07-25 13:45:00,21.32,21.38,21.32,21.38,125100.0,18.8939,18.9471,18.8939,18.9471,125100.0
2014-07-25 13:50:00,21.38,21.41,21.36,21.41,227000.0,18.9471,18.9737,18.9294,18.9737,227000.0
2014-07-25 13:55:00,21.41,21.43,21.36,21.39,192400.0,18.9737,18.9914,18.9294,18.9559,192400.0
2014-07-25 14:00:00,21.39,21.4,21.37,21.39,89500.0,18.9559,18.9648,18.9382,18.9559,89500.0
2014-07-25 14:05:00,21.39,21.39,21.31,21.33,252500.0,18.9559,18.9559,18.885,18.9028,252500.0
2014-07-25 14:10:00,21.32,21.4,21.32,21.4,88200.0,18.8939,18.9648,18.8939,18.9648,88200.0
2014-07-25 14:15:00,21.4,21.44,21.39,21.43,133300.0,18.9648,19.0002,18.9559,18.9914,133300.0
2014-07-25 14:20:00,21.44,21.5,21.41,21.5,100600.0,19.0002,19.0534,18.9737,19.0534,100600.0
2014-07-25 14:25:00,21.5,21.52,21.46,21.47,197400.0,19.0534,19.0711,19.018,19.0268,197400.0
2014-07-25 14:30:00,21.48,21.48,21.42,21.46,234400.0,19.0357,19.0357,18.9825,19.018,234400.0
2014-07-25 14:35:00,21.46,21.5,21.45,21.5,71500.0,19.018,19.0534,19.0091,19.0534,71500.0
2014-07-25 14:40:00,21.5,21.5,21.44,21.44,130000.0,19.0534,19.0534,19.0002,19.0002,130000.0
2014-07-25 14:45:00,21.45,21.5,21.44,21.5,94700.0,19.0091,19.0534,19.0002,19.0534,94700.0
2014-07-25 14:50:00,21.5,21.5,21.44,21.45,157600.0,19.0534,19.0534,19.0002,19.0091,157600.0
2014-07-25 14:55:00,21.45,21.47,21.43,21.45,98000.0,19.0091,19.0268,18.9914,19.0091,98000.0
2014-07-25 15:00:00,21.45,21.45,21.41,21.42,50900.0,19.0091,19.0091,18.9737,18.9825,50900.0
2014-07-25 15:05:00,21.41,21.42,21.36,21.38,197700.0,18.9737,18.9825,18.9294,18.9471,197700.0
2014-07-25 15:10:00,21.38,21.4,21.36,21.39,75900.0,18.9471,18.9648,18.9294,18.9559,75900.0
2014-07-25 15:15:00,21.39,21.41,21.37,21.38,189900.0,18.9559,18.9737,18.9382,18.9471,189900.0
2014-07-25 15:20:00,21.39,21.47,21.38,21.46,226900.0,18.9559,19.0268,18.9471,19.018,226900.0
2014-07-25 15:25:00,21.46,21.46,21.42,21.46,126700.0,19.018,19.018,18.9825,19.018,126700.0
2014-07-25 15:30:00,21.46,21.46,21.43,21.44,141500.0,19.018,19.018,18.9914,19.0002,141500.0
2014-07-25 15:35:00,21.44,21.51,21.44,21.5,258200.0,19.0002,19.0623,19.0002,19.0534,258200.0
2014-07-25 15:40:00,21.5,21.52,21.47,21.47,223300.0,19.0534,19.0711,19.0268,19.0268,223300.0
2014-07-25 15:45:00,21.48,21.56,21.47,21.55,452300.0,19.0357,19.1066,19.0268,19.0977,452300.0
2014-07-25 15:50:00,21.55,21.55,21.5,21.55,647600.0,19.0977,19.0977,19.0534,19.0977,647600.0
2014-07-25 15:55:00,21.55,21.61,21.54,21.61,616600.0,19.0977,19.1509,19.0889,19.1509,616600.0
2014-07-28 09:30:00,21.54,21.55,21.26,21.32,164600.0,19.0889,19.0977,18.8407,18.8939,164600.0
2014-07-28 09:35:00,21.31,21.5,21.31,21.49,324500.0,18.885,19.0534,18.885,19.0446,324500.0
2014-07-28 09:40:00,21.5,21.52,21.35,21.36,132300.0,19.0534,19.0711,18.9205,18.9294,132300.0
2014-07-28 09:45:00,21.36,21.47,21.3,21.42,117700.0,18.9294,19.0268,18.8762,18.9825,117700.0
2014-07-28 09:50:00,21.42,21.45,21.36,21.43,79800.0,18.9825,19.0091,18.9294,18.9914,79800.0
2014-07-28 09:55:00,21.43,21.47,21.38,21.45,124100.0,18.9914,19.0268,18.9471,19.0091,124100.0
2014-07-28 10:00:00,21.43,21.45,21.33,21.33,195800.0,18.9914,19.0091,18.9028,18.9028,195800.0
2014-07-28 10:05:00,21.33,21.34,21.24,21.26,195700.0,18.9028,18.9116,18.823,18.8407,195700.0
2014-07-28 10:10:00,21.26,21.28,21.22,21.23,223200.0,18.8407,18.8585,18.8053,18.8141,223200.0
2014-07-28 10:15:00,21.22,21.28,21.21,21.23,145400.0,18.8053,18.8585,18.7964,18.8141,145400.0
2014-07-28 10:20:00,21.23,21.28,21.22,21.23,164600.0,18.8141,18.8585,18.8053,18.8141,164600.0
2014-07-28 10:25:00,21.24,21.25,21.21,21.24,98800.0,18.823,18.8319,18.7964,18.823,98800.0
2014-07-28 10:30:00,21.24,21.28,21.24,21.27,83900.0,18.823,18.8585,18.823,18.8496,83900.0
2014-07-28 10:35:00,21.27,21.31,21.24,21.3,230700.0,18.8496,18.885,18.823,18.8762,230700.0
2014-07-28 10:40:00,21.3,21.33,21.28,21.3,106500.0,18.8762,18.9028,18.8585,18.8762,106500.0
2014-07-28 10:45:00,21.3,21.34,21.3,21.31,63200.0,18.8762,18.9116,18.8762,18.885,63200.0
2014-07-28 10:50:00,21.32,21.32,21.26,21.26,123200.0,18.8939,18.8939,18.8407,18.8407,123200.0
2014-07-28 10:55:00,21.25,21.33,21.24,21.26,238100.0,18.8319,18.9028,18.823,18.8407,238100.0
2014-07-28 11:00:00,21.25,21.27,21.23,21.25,102700.0,18.8319,18.8496,18.8141,18.8319,102700.0
2014-07-28 11:05:00,21.25,21.29,21.24,21.26,54700.0,18.8319,18.8673,18.823,18.8407,54700.0
2014-07-28 11:10:00,21.26,21.3,21.22,21.25,167200.0,18.8407,18.8762,18.8053,18.8319,167200.0
2014-07-28 11:15:00,21.25,21.27,21.24,21.24,171600.0,18.8319,18.8496,18.823,18.823,171600.0
2014-07-28 11:20:00,21.24,21.27,21.21,21.25,72100.0,18.823,18.8496,18.7964,18.8319,72100.0
2014-07-28 11:25:00,21.25,21.29,21.25,21.29,65100.0,18.8319,18.8673,18.8319,18.8673,65100.0
2014-07-28 11:30:00,21.29,21.3,21.24,21.28,82400.0,18.8673,18.8762,18.823,18.8585,82400.0
2014-07-28 11:35:00,21.27,21.28,21.22,21.22,62800.0,18.8496,18.8585,18.8053,18.8053,62800.0
2014-07-28 11:40:00,21.22,21.23,21.14,21.15,186300.0,18.8053,18.8141,18.7344,18.7432,186300.0
2014-07-28 11:45:00,21.15,21.19,21.15,21.16,79600.0,18.7432,18.7787,18.7432,18.7521,79600.0
2014-07-28 11:50:00,21.17,21.17,21.11,21.12,81800.0,18.761,18.761,18.7078,18.7167,81800.0
2014-07-28 11:55:00,21.12,21.14,21.11,21.11,99200.0,18.7167,18.7344,18.7078,18.7078,99200.0
2014-07-28 12:00:00,21.11,21.14,21.08,21.09,127800.0,18.7078,18.7344,18.6812,18.6901,127800.0
2014-07-28 12:05:00,21.08,21.09,21.03,21.04,154900.0,18.6812,18.6901,18.6369,18.6458,154900.0
2014-07-28 12:10:00,21.04,21.04,21.0,21.01,189200.0,18.6458,18.6458,18.6103,18.6192,189200.0
2014-07-28 12:15:00,21.0,21.01,20.94,20.95,163500.0,18.6103,18.6192,18.5571,18.566,163500.0
2014-07-28 12:20:00,20.95,20.98,20.94,20.97,114000.0,18.566,18.5926,18.5571,18.5837,114000.0
2014-07-28 12:25:00,20.97,21.02,20.97,21.0,75400.0,18.5837,18.628,18.5837,18.6103,75400.0
2014-07-28 12:30:00,21.0,21.07,21.0,21.06,69900.0,18.6103,18.6724,18.6103,18.6635,69900.0
2014-07-28 12:35:00,21.06,21.08,21.04,21.08,33200.0,18.6635,18.6812,18.6458,18.6812,33200.0
2014-07-28 12:40:00,21.08,21.13,21.07,21.13,94500.0,18.6812,18.7255,18.6724,18.7255,94500.0
2014-07-28 12:45:00,21.13,21.14,21.09,21.12,78000.0,18.7255,18.7344,18.6901,18.7167,78000.0
2014-07-28 12:50:00,21.11,21.14,21.11,21.12,111200.0,18.7078,18.7344,18.7078,18.7167,111200.0
2014-07-28 12:55:00,21.12,21.17,21.12,21.17,61200.0,18.7167,18.761,18.7167,18.761,61200.0
2014-07-28 13:00:00,21.17,21.18,21.1,21.13,118900.0,18.761,18.7698,18.6989,18.7255,118900.0
2014-07-28 13:05:00,21.13,21.18,21.12,21.15,89100.0,18.7255,18.7698,18.7167,18.7432,89100.0
2014-07-28 13:10:00,21.16,21.16,21.14,21.16,111600.0,18.7521,18.7521,18.7344,18.7521,111600.0
2014-07-28 13:15:00,21.16,21.2,21.15,21.19,83000.0,18.7521,18.7876,18.7432,18.7787,83000.0
2014-07-28 13:20:00,21.19,21.21,21.17,21.21,136000.0,18.7787,18.7964,18.761,18.7964,136000.0
2014-07-28 13:25:00,21.21,21.21,21.2,21.2,29200.0,18.7964,18.7964,18.7876,18.7876,29200.0
2014-07-28 13:30:00,21.21,21.23,21.18,21.23,91100.0,18.7964,18.8141,18.7698,18.8141,91100.0
2014-07-28 13:35:00,21.22,21.31,21.22,21.31,130800.0,18.8053,18.885,18.8053,18.885,130800.0
2014-07-28 13:40:00,21.32,21.33,21.3,21.33,62200.0,18.8939,18.9028,18.8762,18.9028,62200.0
2014-07-28 13:45:00,21.32,21.32,21.29,21.3,96400.0,18.8939,18.8939,18.8673,18.8762,96400.0
2014-07-28 13:50:00,21.3,21.31,21.29,21.29,89900.0,18.8762,18.885,18.8673,18.8673,89900.0
2014-07-28 13:55:00,21.29,21.31,21.28,21.31,418500.0,18.8673,18.885,18.8585,18.885,418500.0
2014-07-28 14:00:00,21.31,21.32,21.28,21.28,164000.0,18.885,18.8939,18.8585,18.8585,164000.0
2014-07-28 14:05:00,21.28,21.31,21.28,21.3,46500.0,18.8585,18.885,18.8585,18.8762,46500.0
2014-07-28 14:10:00,21.3,21.31,21.28,21.3,114200.0,18.8762,18.885,18.8585,18.8762,114200.0
2014-07-28 14:15:00,21.3,21.3,21.27,21.27,92500.0,18.8762,18.8762,18.8496,18.8496,92500.0
2014-07-28 14:20:00,21.28,21.31,21.28,21.3,78200.0,18.8585,18.885,18.8585,18.8762,78200.0
2014-07-28 14:25:00,21.3,21.34,21.29,21.34,434000.0,18.8762,18.9116,18.8673,18.9116,434000.0
2014-07-28 14:30:00,21.33,21.34,21.3,21.32,117900.0,18.9028,18.9116,18.8762,18.8939,117900.0
2014-07-28 14:35:00,21.32,21.32,21.31,21.31,18400.0,18.8939,18.8939,18.885,18.885,18400.0
2014-07-28 14:40:00,21.32,21.32,21.27,21.29,161100.0,18.8939,18.8939,18.8496,18.8673,161100.0
2014-07-28 14:45:00,21.29,21.33,21.29,21.31,89000.0,18.8673,18.9028,18.8673,18.885,89000.0
2014-07-28 14:50:00,21.31,21.31,21.3,21.31,22600.0,18.885,18.885,18.8762,18.885,22600.0
2014-07-28 14:55:00,21.31,21.31,21.28,21.3,93500.0,18.885,18.885,18.8585,18.8762,93500.0
2014-07-28 15:00:00,21.3,21.31,21.29,21.3,98700.0,18.8762,18.885,18.8673,18.8762,98700.0
2014-07-28 15:05:00,21.3,21.3,21.29,21.3,135300.0,18.8762,18.8762,18.8673,18.8762,135300.0
2014-07-28 15:10:00,21.3,21.3,21.28,21.3,151000.0,18.8762,18.8762,18.8585,18.8762,151000.0
2014-07-28 15:15:00,21.3,21.34,21.29,21.33,107000.0,18.8762,18.9116,18.8673,18.9028,107000.0
2014-07-28 15:20:00,21.34,21.34,21.3,21.3,129200.0,18.9116,18.9116,18.8762,18.8762,129200.0
2014-07-28 15:25:00,21.31,21.33,21.3,21.31,219700.0,18.885,18.9028,18.8762,18.885,219700.0
2014-07-28 15:30:00,21.3,21.34,21.3,21.34,172400.0,18.8762,18.9116,18.8762,18.9116,172400.0
2014-07-28 15:35:00,21.34,21.38,21.33,21.38,248300.0,18.9116,18.9471,18.9028,18.9471,248300.0
2014-07-28 15:40:00,21.38,21.43,21.37,21.43,208800.0,18.9471,18.9914,18.9382,18.9914,208800.0
2014-07-28 15:45:00,21.42,21.43,21.34,21.39,308900.0,18.9825,18.9914,18.9116,18.9559,308900.0
2014-07-28 15:50:00,21.39,21.45,21.38,21.45,696100.0,18.9559,19.0091,18.9471,19.0091,696100.0
2014-07-28 15:55:00,21.45,21.51,21.44,21.5,1042100.0,19.0091,19.0623,19.0002,19.0534,1042100.0
2014-07-29 09:30:00,21.56,21.56,21.32,21.36,199100.0,19.1066,19.1066,18.8939,18.9294,199100.0
2014-07-29 09:35:00,21.35,21.48,21.27,21.39,148400.0,18.9205,19.0357,18.8496,18.9559,148400.0
2014-07-29 09:40:00,21.39,21.39,21.27,21.35,118100.0,18.9559,18.9559,18.8496,18.9205,118100.0
2014-07-29 09:45:00,21.35,21.42,21.33,21.35,76900.0,18.9205,18.9825,18.9028,18.9205,76900.0
2014-07-29 09:50:00,21.36,21.46,21.36,21.43,50000.0,18.9294,19.018,18.9294,18.9914,50000.0
2014-07-29 09:55:00,21.43,21.44,21.34,21.37,67400.0,18.9914,19.0002,18.9116,18.9382,67400.0
2014-07-29 10:00:00,21.37,21.46,21.37,21.42,96600.0,18.9382,19.018,18.9382,18.9825,96600.0
2014-07-29 10:05:00,21.41,21.45,21.39,21.44,59100.0,18.9737,19.0091,18.9559,19.0002,59100.0
2014-07-29 10:10:00,21.44,21.45,21.38,21.41,141800.0,19.0002,19.0091,18.9471,18.9737,141800.0
2014-07-29 10:15:00,21.4,21.42,21.37,21.41,81700.0,18.9648,18.9825,18.9382,18.9737,81700.0
2014-07-29 10:20:00,21.41,21.42,21.35,21.38,56300.0,18.9737,18.9825,18.9205,18.9471,56300.0
2014-07-29 10:25:00,21.39,21.41,21.35,21.37,73800.0,18.9559,18.9737,18.9205,18.9382,73800.0
2014-07-29 10:30:00,21.37,21.4,21.32,21.34,56000.0,18.9382,18.9648,18.8939,18.9116,56000.0
2014-07-29 10:35:00,21.35,21.35,21.29,21.3,75600.0,18.9205,18.9205,18.8673,18.8762,75600.0
2014-07-29 10:40:00,21.3,21.35,21.3,21.34,71300.0,18.8762,18.9205,18.8762,18.9116,71300.0
2014-07-29 10:45:00,21.34,21.35,21.29,21.29,36400.0,18.9116,18.9205,18.8673,18.8673,36400.0
2014-07-29 10:50:00,21.3,21.3,21.21,21.26,120800.0,18.8762,18.8762,18.7964,18.8407,120800.0
2014-07-29 10:55:00,21.27,21.3,21.25,21.28,48700.0,18.8496,18.8762,18.8319,18.8585,48700.0
2014-07-29 11:00:00,21.28,21.31,21.26,21.26,42100.0,18.8585,18.885,18.8407,18.8407,42100.0
2014-07-29 11:05:00,21.27,21.27,21.18,21.18,80000.0,18.8496,18.8496,18.7698,18.7698,80000.0
2014-07-29 11:10:00,21.19,21.2,21.14,21.2,74300.0,18.7787,18.7876,18.7344,18.7876,74300.0
2014-07-29 11:15:00,21.2,21.21,21.18,21.19,39500.0,18.7876,18.7964,18.7698,18.7787,39500.0
2014-07-29 11:20:00,21.2,21.21,21.18,21.18,36500.0,18.7876,18.7964,18.7698,18.7698,36500.0
2014-07-29 11:25:00,21.19,21.21,21.17,21.18,65300.0,18.7787,18.7964,18.761,18.7698,65300.0
2014-07-29 11:30:00,21.17,21.18,21.1,21.1,51400.0,18.761,18.7698,18.6989,18.6989,51400.0
2014-07-29 11:35:00,21.1,21.12,21.09,21.11,67700.0,18.6989,18.7167,18.6901,18.7078,67700.0
2014-07-29 11:40:00,21.12,21.14,21.09,21.1,127300.0,18.7167,18.7344,18.6901,18.6989,127300.0
2014-07-29 11:45:00,21.1,21.11,21.07,21.08,360300.0,18.6989,18.7078,18.6724,18.6812,360300.0
2014-07-29 11:50:00,21.09,21.13,21.08,21.13,33500.0,18.6901,18.7255,18.6812,18.7255,33500.0
2014-07-29 11:55:00,21.13,21.17,21.12,21.16,129800.0,18.7255,18.761,18.7167,18.7521,129800.0
2014-07-29 12:00:00,21.16,21.17,21.13,21.14,58700.0,18.7521,18.761,18.7255,18.7344,58700.0
2014-07-29 12:05:00,21.13,21.14,21.12,21.13,106900.0,18.7255,18.7344,18.7167,18.7255,106900.0
2014-07-29 12:10:00,21.12,21.14,21.1,21.14,62600.0,18.7167,18.7344,18.6989,18.7344,62600.0
2014-07-29 12:15:00,21.13,21.14,21.11,21.12,58300.0,18.7255,18.7344,18.7078,18.7167,58300.0
2014-07-29 12:20:00,21.12,21.14,21.11,21.14,81500.0,18.7167,18.7344,18.7078,18.7344,81500.0
2014-07-29 12:25:00,21.14,21.14,21.09,21.1,93800.0,18.7344,18.7344,18.6901,18.6989,93800.0
2014-07-29 12:30:00,21.11,21.11,21.06,21.07,69100.0,18.7078,18.7078,18.6635,18.6724,69100.0
2014-07-29 12:35:00,21.07,21.12,21.07,21.09,68300.0,18.6724,18.7167,18.6724,18.6901,68300.0
2014-07-29 12:40:00,21.08,21.1,21.08,21.1,42000.0,18.6812,18.6989,18.6812,18.6989,42000.0
2014-07-29 12:45:00,21.1,21.1,21.07,21.1,61000.0,18.6989,18.6989,18.6724,18.6989,61000.0
2014-07-29 12:50:00,21.09,21.13,21.09,21.13,35100.0,18.6901,18.7255,18.6901,18.7255,35100.0
2014-07-29 12:55:00,21.13,21.15,21.12,21.14,73200.0,18.7255,18.7432,18.7167,18.7344,73200.0
2014-07-29 13:00:00,21.14,21.16,21.12,21.13,98300.0,18.7344,18.7521,18.7167,18.7255,98300.0
2014-07-29 13:05:00,21.13,21.13,21.12,21.13,43000.0,18.7255,18.7255,18.7167,18.7255,43000.0
2014-07-29 13:10:00,21.13,21.14,21.09,21.1,131700.0,18.7255,18.7344,18.6901,18.6989,131700.0
2014-07-29 13:15:00,21.09,21.1,21.09,21.1,25800.0,18.6901,18.6989,18.6901,18.6989,25800.0
2014-07-29 13:20:00,21.1,21.13,21.09,21.12,44400.0,18.6989,18.7255,18.6901,18.7167,44400.0
2014-07-29 13:25:00,21.12,21.12,21.08,21.09,39800.0,18.7167,18.7167,18.6812,18.6901,39800.0
2014-07-29 13:30:00,21.09,21.09,21.07,21.07,40700.0,18.6901,18.6901,18.6724,18.6724,40700.0
2014-07-29 13:35:00,21.07,21.08,21.07,21.07,26100.0,18.6724,18.6812,18.6724,18.6724,26100.0
2014-07-29 13:40:00,21.07,21.09,21.07,21.08,86400.0,18.6724,18.6901,18.6724,18.6812,86400.0
2014-07-29 13:45:00,21.08,21.09,21.04,21.06,90800.0,18.6812,18.6901,18.6458,18.6635,90800.0
2014-07-29 13:50:00,21.05,21.06,21.05,21.06,28500.0,18.6546,18.6635,18.6546,18.6635,28500.0
2014-07-29 13:55:00,21.06,21.11,21.05,21.11,150500.0,18.6635,18.7078,18.6546,18.7078,150500.0
2014-07-29 14:00:00,21.1,21.11,21.07,21.07,102900.0,18.6989,18.7078,18.6724,18.6724,102900.0
2014-07-29 14:05:00,21.08,21.08,21.01,21.01,163000.0,18.6812,18.6812,18.6192,18.6192,163000.0
2014-07-29 14:10:00,21.02,21.02,21.01,21.02,76000.0,18.628,18.628,18.6192,18.628,76000.0
2014-07-29 14:15:00,21.02,21.02,20.98,21.02,159300.0,18.628,18.628,18.5926,18.628,159300.0
2014-07-29 14:20:00,21.01,21.04,21.01,21.04,60800.0,18.6192,18.6458,18.6192,18.6458,60800.0
2014-07-29 14:25:00,21.04,21.08,21.04,21.08,82400.0,18.6458,18.6812,18.6458,18.6812,82400.0
2014-07-29 14:30:00,21.09,21.13,21.08,21.1,129200.0,18.6901,18.7255,18.6812,18.6989,129200.0
2014-07-29 14:35:00,21.1,21.12,21.09,21.12,155800.0,18.6989,18.7167,18.6901,18.7167,155800.0
2014-07-29 14:40:00,21.12,21.14,21.11,21.12,75300.0,18.7167,18.7344,18.7078,18.7167,75300.0
2014-07-29 14:45:00,21.13,21.13,21.11,21.12,22900.0,18.7255,18.7255,18.7078,18.7167,22900.0
2014-07-29 14:50:00,21.11,21.12,21.09,21.1,226000.0,18.7078,18.7167,18.6901,18.6989,226000.0
2014-07-29 14:55:00,21.1,21.1,21.08,21.08,37000.0,18.6989,18.6989,18.6812,18.6812,37000.0
2014-07-29 15:00:00,21.08,21.1,21.06,21.1,56300.0,18.6812,18.6989,18.6635,18.6989,56300.0
2014-07-29 15:05:00,21.1,21.13,21.09,21.11,95800.0,18.6989,18.7255,18.6901,18.7078,95800.0
2014-07-29 15:10:00,21.11,21.11,21.09,21.1,53800.0,18.7078,18.7078,18.6901,18.6989,53800.0
2014-07-29 15:15:00,21.1,21.11,21.08,21.09,149000.0,18.6989,18.7078,18.6812,18.6901,149000.0
2014-07-29 15:20:00,21.08,21.1,21.08,21.08,140600.0,18.6812,18.6989,18.6812,18.6812,140600.0
2014-07-29 15:25:00,21.08,21.09,21.05,21.07,105100.0,18.6812,18.6901,18.6546,18.6724,105100.0
2014-07-29 15:30:00,21.06,21.08,21.06,21.08,95700.0,18.6635,18.6812,18.6635,18.6812,95700.0
2014-07-29 15:35:00,21.09,21.09,21.07,21.08,127300.0,18.6901,18.6901,18.6724,18.6812,127300.0
2014-07-29 15:40:00,21.07,21.08,21.04,21.05,795400.0,18.6724,18.6812,18.6458,18.6546,795400.0
2014-07-29 15:45:00,21.05,21.09,21.03,21.06,304500.0,18.6546,18.6901,18.6369,18.6635,304500.0
2014-07-29 15:50:00,21.07,21.07,21.03,21.04,407400.0,18.6724,18.6724,18.6369,18.6458,407400.0
2014-07-29 15:55:00,21.04,21.04,20.95,20.96,1144200.0,18.6458,18.6458,18.566,18.5749,1144200.0
2014-07-30 09:30:00,21.03,21.15,21.01,21.06,94700.0,18.6369,18.7432,18.6192,18.6635,94700.0
2014-07-30 09:35:00,21.07,21.1,21.0,21.0,88000.0,18.6724,18.6989,18.6103,18.6103,88000.0
2014-07-30 09:40:00,21.01,21.05,20.98,21.04,80900.0,18.6192,18.6546,18.5926,18.6458,80900.0
2014-07-30 09:45:00,21.05,21.06,21.01,21.02,102100.0,18.6546,18.6635,18.6192,18.628,102100.0
2014-07-30 09:50:00,21.02,21.05,20.98,21.0,114500.0,18.628,18.6546,18.5926,18.6103,114500.0
2014-07-30 09:55:00,21.0,21.03,20.96,20.96,85800.0,18.6103,18.6369,18.5749,18.5749,85800.0
2014-07-30 10:00:00,20.96,21.0,20.91,20.92,127800.0,18.5749,18.6103,18.5306,18.5394,127800.0
2014-07-30 10:05:00,20.92,20.92,20.85,20.9,157900.0,18.5394,18.5394,18.4774,18.5217,157900.0
2014-07-30 10:10:00,20.9,20.95,20.88,20.95,35300.0,18.5217,18.566,18.504,18.566,35300.0
2014-07-30 10:15:00,20.94,21.0,20.94,21.0,30700.0,18.5571,18.6103,18.5571,18.6103,30700.0
2014-07-30 10:20:00,21.0,21.05,20.99,21.05,96900.0,18.6103,18.6546,18.6015,18.6546,96900.0
2014-07-30 10:25:00,21.04,21.05,21.01,21.03,64400.0,18.6458,18.6546,18.6192,18.6369,64400.0
2014-07-30 10:30:00,21.03,21.05,21.03,21.05,38300.0,18.6369,18.6546,18.6369,18.6546,38300.0
2014-07-30 10:35:00,21.05,21.05,20.99,21.0,70800.0,18.6546,18.6546,18.6015,18.6103,70800.0
2014-07-30 10:40:00,21.01,21.03,20.98,20.98,49100.0,18.6192,18.6369,18.5926,18.5926,49100.0
2014-07-30 10:45:00,20.98,20.98,20.95,20.96,50000.0,18.5926,18.5926,18.566,18.5749,50000.0
2014-07-30 10:50:00,20.96,21.01,20.96,20.98,74900.0,18.5749,18.6192,18.5749,18.5926,74900.0
2014-07-30 10:55:00,20.99,21.0,20.97,20.99,22400.0,18.6015,18.6103,18.5837,18.6015,22400.0
2014-07-30 11:00:00,21.0,21.0,20.96,20.97,55600.0,18.6103,18.6103,18.5749,18.5837,55600.0
2014-07-30 11:05:00,20.96,21.0,20.95,20.98,28100.0,18.5749,18.6103,18.566,18.5926,28100.0
2014-07-30 11:10:00,20.98,21.0,20.96,20.98,69100.0,18.5926,18.6103,18.5749,18.5926,69100.0
2014-07-30 11:15:00,20.99,21.0,20.98,20.99,94900.0,18.6015,18.6103,18.5926,18.6015,94900.0
2014-07-30 11:20:00,20.99,21.0,20.96,21.0,29100.0,18.6015,18.6103,18.5749,18.6103,29100.0
2014-07-30 11:25:00,20.99,21.0,20.98,20.99,35500.0,18.6015,18.6103,18.5926,18.6015,35500.0
2014-07-30 11:30:00,20.99,21.01,20.98,21.0,45500.0,18.6015,18.6192,18.5926,18.6103,45500.0
2014-07-30 11:35:00,21.0,21.0,20.98,20.99,57400.0,18.6103,18.6103,18.5926,18.6015,57400.0
2014-07-30 11:40:00,20.98,21.0,20.98,20.99,24000.0,18.5926,18.6103,18.5926,18.6015,24000.0
2014-07-30 11:45:00,20.99,21.0,20.96,20.97,53800.0,18.6015,18.6103,18.5749,18.5837,53800.0
2014-07-30 11:50:00,20.97,20.99,20.96,20.98,63900.0,18.5837,18.6015,18.5749,18.5926,63900.0
2014-07-30 11:55:00,20.97,20.97,20.88,20.9,84500.0,18.5837,18.5837,18.504,18.5217,84500.0
2014-07-30 12:00:00,20.9,20.91,20.85,20.86,98000.0,18.5217,18.5306,18.4774,18.4862,98000.0
2014-07-30 12:05:00,20.87,20.87,20.84,20.84,42600.0,18.4951,18.4951,18.4685,18.4685,42600.0
2014-07-30 12:10:00,20.84,20.87,20.81,20.82,78700.0,18.4685,18.4951,18.4419,18.4508,78700.0
2014-07-30 12:15:00,20.82,20.84,20.79,20.81,69800.0,18.4508,18.4685,18.4242,18.4419,69800.0
2014-07-30 12:20:00,20.81,20.84,20.8,20.81,48900.0,18.4419,18.4685,18.4331,18.4419,48900.0
2014-07-30 12:25:00,20.81,20.84,20.81,20.84,17200.0,18.4419,18.4685,18.4419,18.4685,17200.0
2014-07-30 12:30:00,20.84,20.88,20.83,20.87,71900.0,18.4685,18.504,18.4597,18.4951,71900.0
2014-07-30 12:35:00,20.88,20.91,20.88,20.9,142100.0,18.504,18.5306,18.504,18.5217,142100.0
2014-07-30 12:40:00,20.9,20.91,20.87,20.88,49000.0,18.5217,18.5306,18.4951,18.504,49000.0
2014-07-30 12:45:00,20.88,20.92,20.87,20.92,72000.0,18.504,18.5394,18.4951,18.5394,72000.0
2014-07-30 12:50:00,20.92,20.92,20.9,20.92,25700.0,18.5394,18.5394,18.5217,18.5394,25700.0
2014-07-30 12:55:00,20.92,20.94,20.91,20.91,26700.0,18.5394,18.5571,18.5306,18.5306,26700.0
2014-07-30 13:00:00,20.92,20.93,20.91,20.92,28600.0,18.5394,18.5483,18.5306,18.5394,28600.0
2014-07-30 13:05:00,20.92,20.93,20.89,20.9,35200.0,18.5394,18.5483,18.5128,18.5217,35200.0
2014-07-30 13:10:00,20.9,20.9,20.87,20.88,27100.0,18.5217,18.5217,18.4951,18.504,27100.0
2014-07-30 13:15:00,20.87,20.88,20.8,20.8,32200.0,18.4951,18.504,18.4331,18.4331,32200.0
2014-07-30 13:20:00,20.8,20.86,20.8,20.82,56000.0,18.4331,18.4862,18.4331,18.4508,56000.0
2014-07-30 13:25:00,20.81,20.81,20.78,20.8,74900.0,18.4419,18.4419,18.4154,18.4331,74900.0
2014-07-30 13:30:00,20.81,20.87,20.8,20.86,52000.0,18.4419,18.4951,18.4331,18.4862,52000.0
2014-07-30 13:35:00,20.85,20.86,20.83,20.83,16100.0,18.4774,18.4862,18.4597,18.4597,16100.0
2014-07-30 13:40:00,20.84,20.87,20.83,20.87,18700.0,18.4685,18.4951,18.4597,18.4951,18700.0
2014-07-30 13:45:00,20.86,20.86,20.81,20.84,49100.0,18.4862,18.4862,18.4419,18.4685,49100.0
2014-07-30 13:50:00,20.85,20.87,20.83,20.83,36000.0,18.4774,18.4951,18.4597,18.4597,36000.0
2014-07-30 13:55:00,20.84,20.86,20.74,20.76,103300.0,18.4685,18.4862,18.3799,18.3976,103300.0
2014-07-30 14:00:00,20.77,20.85,20.76,20.79,94100.0,18.4065,18.4774,18.3976,18.4242,94100.0
2014-07-30 14:05:00,20.8,20.86,20.78,20.85,61900.0,18.4331,18.4862,18.4154,18.4774,61900.0
2014-07-30 14:10:00,20.85,20.92,20.85,20.91,54300.0,18.4774,18.5394,18.4774,18.5306,54300.0
2014-07-30 14:15:00,20.91,20.93,20.88,20.92,60500.0,18.5306,18.5483,18.504,18.5394,60500.0
2014-07-30 14:20:00,20.92,20.93,20.87,20.88,45200.0,18.5394,18.5483,18.4951,18.504,45200.0
2014-07-30 14:25:00,20.9,20.92,20.88,20.92,30700.0,18.5217,18.5394,18.504,18.5394,30700.0
2014-07-30 14:30:00,20.93,20.93,20.88,20.89,58600.0,18.5483,18.5483,18.504,18.5128,58600.0
2014-07-30 14:35:00,20.9,20.91,20.85,20.87,33400.0,18.5217,18.5306,18.4774,18.4951,33400.0
2014-07-30 14:40:00,20.87,20.87,20.82,20.82,81700.0,18.4951,18.4951,18.4508,18.4508,81700.0
2014-07-30 14:45:00,20.82,20.83,20.76,20.77,145600.0,18.4508,18.4597,18.3976,18.4065,145600.0
2014-07-30 14:50:00,20.76,20.8,20.76,20.8,65900.0,18.3976,18.4331,18.3976,18.4331,65900.0
2014-07-30 14:55:00,20.81,20.81,20.77,20.78,48800.0,18.4419,18.4419,18.4065,18.4154,48800.0
2014-07-30 15:00:00,20.79,20.79,20.74,20.75,117900.0,18.4242,18.4242,18.3799,18.3888,117900.0
2014-07-30 15:05:00,20.75,20.75,20.71,20.71,119100.0,18.3888,18.3888,18.3533,18.3533,119100.0
2014-07-30 15:10:00,20.72,20.73,20.71,20.72,89600.0,18.3622,18.371,18.3533,18.3622,89600.0
2014-07-30 15:15:00,20.72,20.74,20.7,20.71,240200.0,18.3622,18.3799,18.3445,18.3533,240200.0
2014-07-30 15:20:00,20.72,20.75,20.72,20.75,41800.0,18.3622,18.3888,18.3622,18.3888,41800.0
2014-07-30 15:25:00,20.75,20.78,20.73,20.78,76700.0,18.3888,18.4154,18.371,18.4154,76700.0
2014-07-30 15:30:00,20.78,20.81,20.78,20.81,87300.0,18.4154,18.4419,18.4154,18.4419,87300.0
2014-07-30 15:35:00,20.81,20.83,20.8,20.82,135800.0,18.4419,18.4597,18.4331,18.4508,135800.0
2014-07-30 15:40:00,20.82,20.88,20.82,20.85,173700.0,18.4508,18.504,18.4508,18.4774,173700.0
2014-07-30 15:45:00,20.85,20.85,20.81,20.85,211500.0,18.4774,18.4774,18.4419,18.4774,211500.0
2014-07-30 15:50:00,20.85,20.86,20.83,20.85,235200.0,18.4774,18.4862,18.4597,18.4774,235200.0
2014-07-30 15:55:00,20.85,20.87,20.84,20.86,384900.0,18.4774,18.4951,18.4685,18.4862,384900.0
2014-07-31 09:30:00,20.62,20.62,20.48,20.53,48300.0,18.2736,18.2736,18.1495,18.1938,48300.0
2014-07-31 09:35:00,20.51,20.69,20.51,20.62,131400.0,18.1761,18.3356,18.1761,18.2736,131400.0
2014-07-31 09:40:00,20.61,20.64,20.56,20.59,40300.0,18.2647,18.2913,18.2204,18.247,40300.0
2014-07-31 09:45:00,20.59,20.72,20.59,20.68,54700.0,18.247,18.3622,18.247,18.3267,54700.0
2014-07-31 09:50:00,20.68,20.71,20.59,20.63,69100.0,18.3267,18.3533,18.247,18.2824,69100.0
2014-07-31 09:55:00,20.63,20.68,20.62,20.63,56000.0,18.2824,18.3267,18.2736,18.2824,56000.0
2014-07-31 10:00:00,20.62,20.63,20.58,20.59,54900.0,18.2736,18.2824,18.2381,18.247,54900.0
2014-07-31 10:05:00,20.59,20.62,20.54,20.55,47100.0,18.247,18.2736,18.2027,18.2115,47100.0
2014-07-31 10:10:00,20.54,20.61,20.54,20.57,185600.0,18.2027,18.2647,18.2027,18.2292,185600.0
2014-07-31 10:15:00,20.57,20.63,20.57,20.62,46900.0,18.2292,18.2824,18.2292,18.2736,46900.0
2014-07-31 10:20:00,20.61,20.62,20.54,20.55,92000.0,18.2647,18.2736,18.2027,18.2115,92000.0
2014-07-31 10:25:00,20.55,20.57,20.5,20.57,98900.0,18.2115,18.2292,18.1672,18.2292,98900.0
2014-07-31 10:30:00,20.57,20.63,20.57,20.59,157000.0,18.2292,18.2824,18.2292,18.247,157000.0
2014-07-31 10:35:00,20.59,20.65,20.55,20.65,139300.0,18.247,18.3001,18.2115,18.3001,139300.0
2014-07-31 10:40:00,20.64,20.75,20.64,20.73,124900.0,18.2913,18.3888,18.2913,18.371,124900.0
2014-07-31 10:45:00,20.74,20.74,20.66,20.7,51800.0,18.3799,18.3799,18.309,18.3445,51800.0
2014-07-31 10:50:00,20.7,20.72,20.66,20.66,58400.0,18.3445,18.3622,18.309,18.309,58400.0
2014-07-31 10:55:00,20.66,20.67,20.56,20.56,56800.0,18.309,18.3179,18.2204,18.2204,56800.0
2014-07-31 11:00:00,20.55,20.61,20.55,20.61,72000.0,18.2115,18.2647,18.2115,18.2647,72000.0
2014-07-31 11:05:00,20.62,20.63,20.59,20.6,24100.0,18.2736,18.2824,18.247,18.2558,24100.0
2014-07-31 11:10:00,20.61,20.62,20.57,20.6,47000.0,18.2647,18.2736,18.2292,18.2558,47000.0
2014-07-31 11:15:00,20.6,20.61,20.55,20.59,29700.0,18.2558,18.2647,18.2115,18.247,29700.0
2014-07-31 11:20:00,20.59,20.64,20.59,20.63,34000.0,18.247,18.2913,18.247,18.2824,34000.0
2014-07-31 11:25:00,20.63,20.64,20.57,20.58,30300.0,18.2824,18.2913,18.2292,18.2381,30300.0
2014-07-31 11:30:00,20.57,20.58,20.55,20.57,41600.0,18.2292,18.2381,18.2115,18.2292,41600.0
2014-07-31 11:35:00,20.56,20.59,20.55,20.59,26600.0,18.2204,18.247,18.2115,18.247,26600.0
2014-07-31 11:40:00,20.58,20.61,20.55,20.55,27500.0,18.2381,18.2647,18.2115,18.2115,27500.0
2014-07-31 11:45:00,20.55,20.57,20.51,20.54,34700.0,18.2115,18.2292,18.1761,18.2027,34700.0
2014-07-31 11:50:00,20.53,20.54,20.5,20.51,32400.0,18.1938,18.2027,18.1672,18.1761,32400.0
2014-07-31 11:55:00,20.51,20.52,20.47,20.47,84800.0,18.1761,18.1849,18.1406,18.1406,84800.0
2014-07-31 12:00:00,20.48,20.55,20.47,20.55,50800.0,18.1495,18.2115,18.1406,18.2115,50800.0
2014-07-31 12:05:00,20.55,20.56,20.53,20.54,33500.0,18.2115,18.2204,18.1938,18.2027,33500.0
2014-07-31 12:10:00,20.53,20.54,20.5,20.51,43100.0,18.1938,18.2027,18.1672,18.1761,43100.0
2014-07-31 12:15:00,20.52,20.53,20.49,20.51,37300.0,18.1849,18.1938,18.1584,18.1761,37300.0
2014-07-31 12:20:00,20.51,20.52,20.5,20.5,25300.0,18.1761,18.1849,18.1672,18.1672,25300.0
2014-07-31 12:25:00,20.5,20.57,20.48,20.54,64200.0,18.1672,18.2292,18.1495,18.2027,64200.0
2014-07-31 12:30:00,20.55,20.59,20.54,20.58,44600.0,18.2115,18.247,18.2027,18.2381,44600.0
2014-07-31 12:35:00,20.58,20.59,20.56,20.57,32500.0,18.2381,18.247,18.2204,18.2292,32500.0
2014-07-31 12:40:00,20.57,20.59,20.56,20.59,28400.0,18.2292,18.247,18.2204,18.247,28400.0
2014-07-31 12:45:00,20.59,20.66,20.58,20.66,55500.0,18.247,18.309,18.2381,18.309,55500.0
2014-07-31 12:50:00,20.66,20.68,20.62,20.68,29700.0,18.309,18.3267,18.2736,18.3267,29700.0
2014-07-31 12:55:00,20.68,20.72,20.68,20.7,42400.0,18.3267,18.3622,18.3267,18.3445,42400.0
2014-07-31 13:00:00,20.71,20.71,20.68,20.69,39600.0,18.3533,18.3533,18.3267,18.3356,39600.0
2014-07-31 13:05:00,20.7,20.72,20.69,20.71,35000.0,18.3445,18.3622,18.3356,18.3533,35000.0
2014-07-31 13:10:00,20.7,20.71,20.68,20.71,51800.0,18.3445,18.3533,18.3267,18.3533,51800.0
2014-07-31 13:15:00,20.72,20.72,20.69,20.71,63200.0,18.3622,18.3622,18.3356,18.3533,63200.0
2014-07-31 13:20:00,20.72,20.72,20.67,20.68,72100.0,18.3622,18.3622,18.3179,18.3267,72100.0
2014-07-31 13:25:00,20.68,20.73,20.68,20.72,59300.0,18.3267,18.371,18.3267,18.3622,59300.0
2014-07-31 13:30:00,20.72,20.8,20.72,20.78,90300.0,18.3622,18.4331,18.3622,18.4154,90300.0
2014-07-31 13:35:00,20.79,20.82,20.78,20.8,27600.0,18.4242,18.4508,18.4154,18.4331,27600.0
2014-07-31 13:40:00,20.8,20.8,20.76,20.78,113200.0,18.4331,18.4331,18.3976,18.4154,113200.0
2014-07-31 13:45:00,20.78,20.78,20.73,20.74,102800.0,18.4154,18.4154,18.371,18.3799,102800.0
2014-07-31 13:50:00,20.75,20.76,20.71,20.71,29000.0,18.3888,18.3976,18.3533,18.3533,29000.0
2014-07-31 13:55:00,20.71,20.76,20.71,20.73,28500.0,18.3533,18.3976,18.3533,18.371,28500.0
2014-07-31 14:00:00,20.74,20.76,20.73,20.74,22100.0,18.3799,18.3976,18.371,18.3799,22100.0
2014-07-31 14:05:00,20.75,20.81,20.74,20.8,137700.0,18.3888,18.4419,18.3799,18.4331,137700.0
2014-07-31 14:10:00,20.8,20.8,20.78,20.78,43900.0,18.4331,18.4331,18.4154,18.4154,43900.0
2014-07-31 14:15:00,20.79,20.81,20.77,20.79,54500.0,18.4242,18.4419,18.4065,18.4242,54500.0
2014-07-31 14:20:00,20.79,20.81,20.75,20.76,56100.0,18.4242,18.4419,18.3888,18.3976,56100.0
2014-07-31 14:25:00,20.75,20.77,20.74,20.77,32600.0,18.3888,18.4065,18.3799,18.4065,32600.0
2014-07-31 14:30:00,20.77,20.78,20.73,20.74,42400.0,18.4065,18.4154,18.371,18.3799,42400.0
2014-07-31 14:35:00,20.73,20.74,20.68,20.7,38300.0,18.371,18.3799,18.3267,18.3445,38300.0
2014-07-31 14:40:00,20.7,20.71,20.65,20.67,42500.0,18.3445,18.3533,18.3001,18.3179,42500.0
2014-07-31 14:45:00,20.66,20.67,20.6,20.62,59000.0,18.309,18.3179,18.2558,18.2736,59000.0
2014-07-31 14:50:00,20.62,20.67,20.61,20.61,36600.0,18.2736,18.3179,18.2647,18.2647,36600.0
2014-07-31 14:55:00,20.6,20.63,20.59,20.62,45300.0,18.2558,18.2824,18.247,18.2736,45300.0
2014-07-31 15:00:00,20.62,20.64,20.6,20.63,32500.0,18.2736,18.2913,18.2558,18.2824,32500.0
2014-07-31 15:05:00,20.63,20.66,20.59,20.61,51500.0,18.2824,18.309,18.247,18.2647,51500.0
2014-07-31 15:10:00,20.62,20.64,20.6,20.62,74700.0,18.2736,18.2913,18.2558,18.2736,74700.0
2014-07-31 15:15:00,20.62,20.64,20.61,20.64,88400.0,18.2736,18.2913,18.2647,18.2913,88400.0
2014-07-31 15:20:00,20.63,20.64,20.61,20.63,110100.0,18.2824,18.2913,18.2647,18.2824,110100.0
2014-07-31 15:25:00,20.64,20.64,20.62,20.63,40600.0,18.2913,18.2913,18.2736,18.2824,40600.0
2014-07-31 15:30:00,20.62,20.66,20.62,20.65,79800.0,18.2736,18.309,18.2736,18.3001,79800.0
2014-07-31 15:35:00,20.64,20.69,20.64,20.69,62800.0,18.2913,18.3356,18.2913,18.3356,62800.0
2014-07-31 15:40:00,20.69,20.71,20.67,20.67,153300.0,18.3356,18.3533,18.3179,18.3179,153300.0
2014-07-31 15:45:00,20.67,20.71,20.66,20.71,211300.0,18.3179,18.3533,18.309,18.3533,211300.0
2014-07-31 15:50:00,20.7,20.72,20.67,20.71,283700.0,18.3445,18.3622,18.3179,18.3533,283700.0
2014-07-31 15:55:00,20.71,20.73,20.7,20.71,817600.0,18.3533,18.371,18.3445,18.3533,817600.0
2014-08-01 09:30:00,20.68,20.89,20.68,20.86,128500.0,18.3267,18.5128,18.3267,18.4862,128500.0
2014-08-01 09:35:00,20.84,20.98,20.84,20.96,125800.0,18.4685,18.5926,18.4685,18.5749,125800.0
2014-08-01 09:40:00,20.95,20.99,20.77,20.77,84500.0,18.566,18.6015,18.4065,18.4065,84500.0
2014-08-01 09:45:00,20.77,20.8,20.75,20.77,57300.0,18.4065,18.4331,18.3888,18.4065,57300.0
2014-08-01 09:50:00,20.77,20.78,20.74,20.74,52600.0,18.4065,18.4154,18.3799,18.3799,52600.0
2014-08-01 09:55:00,20.74,20.82,20.73,20.82,91400.0,18.3799,18.4508,18.371,18.4508,91400.0
2014-08-01 10:00:00,20.82,20.86,20.77,20.86,194100.0,18.4508,18.4862,18.4065,18.4862,194100.0
2014-08-01 10:05:00,20.85,20.88,20.84,20.84,90200.0,18.4774,18.504,18.4685,18.4685,90200.0
2014-08-01 10:10:00,20.83,20.84,20.7,20.7,125200.0,18.4597,18.4685,18.3445,18.3445,125200.0
2014-08-01 10:15:00,20.69,20.73,20.63,20.63,48600.0,18.3356,18.371,18.2824,18.2824,48600.0
2014-08-01 10:20:00,20.63,20.68,20.62,20.67,60000.0,18.2824,18.3267,18.2736,18.3179,60000.0
2014-08-01 10:25:00,20.66,20.72,20.65,20.7,52100.0,18.309,18.3622,18.3001,18.3445,52100.0
2014-08-01 10:30:00,20.71,20.71,20.61,20.61,30000.0,18.3533,18.3533,18.2647,18.2647,30000.0
2014-08-01 10:35:00,20.61,20.65,20.57,20.64,47000.0,18.2647,18.3001,18.2292,18.2913,47000.0
2014-08-01 10:40:00,20.64,20.65,20.62,20.63,29700.0,18.2913,18.3001,18.2736,18.2824,29700.0
2014-08-01 10:45:00,20.63,20.64,20.59,20.59,30600.0,18.2824,18.2913,18.247,18.247,30600.0
2014-08-01 10:50:00,20.59,20.6,20.55,20.57,51200.0,18.247,18.2558,18.2115,18.2292,51200.0
2014-08-01 10:55:00,20.56,20.56,20.52,20.55,63000.0,18.2204,18.2204,18.1849,18.2115,63000.0
2014-08-01 11:00:00,20.55,20.55,20.52,20.52,49400.0,18.2115,18.2115,18.1849,18.1849,49400.0
2014-08-01 11:05:00,20.52,20.53,20.47,20.52,114700.0,18.1849,18.1938,18.1406,18.1849,114700.0
2014-08-01 11:10:00,20.52,20.53,20.48,20.52,45200.0,18.1849,18.1938,18.1495,18.1849,45200.0
2014-08-01 11:15:00,20.52,20.54,20.47,20.48,34200.0,18.1849,18.2027,18.1406,18.1495,34200.0
2014-08-01 11:20:00,20.48,20.52,20.45,20.52,52000.0,18.1495,18.1849,18.1229,18.1849,52000.0
2014-08-01 11:25:00,20.52,20.53,20.45,20.46,104200.0,18.1849,18.1938,18.1229,18.1318,104200.0
2014-08-01 11:30:00,20.46,20.48,20.45,20.46,36700.0,18.1318,18.1495,18.1229,18.1318,36700.0
2014-08-01 11:35:00,20.46,20.47,20.41,20.42,62600.0,18.1318,18.1406,18.0875,18.0963,62600.0
2014-08-01 11:40:00,20.41,20.44,20.39,20.4,43600.0,18.0875,18.114,18.0697,18.0786,43600.0
2014-08-01 11:45:00,20.39,20.45,20.39,20.43,30700.0,18.0697,18.1229,18.0697,18.1052,30700.0
2014-08-01 11:50:00,20.43,20.44,20.38,20.4,124000.0,18.1052,18.114,18.0609,18.0786,124000.0
2014-08-01 11:55:00,20.4,20.41,20.3,20.32,132200.0,18.0786,18.0875,17.99,18.0077,132200.0
2014-08-01 12:00:00,20.32,20.39,20.32,20.39,94000.0,18.0077,18.0697,18.0077,18.0697,94000.0
2014-08-01 12:05:00,20.4,20.4,20.37,20.39,31100.0,18.0786,18.0786,18.052,18.0697,31100.0
2014-08-01 12:10:00,20.39,20.41,20.38,20.4,41700.0,18.0697,18.0875,18.0609,18.0786,41700.0
2014-08-01 12:15:00,20.4,20.44,20.39,20.43,58800.0,18.0786,18.114,18.0697,18.1052,58800.0
2014-08-01 12:20:00,20.43,20.46,20.42,20.46,68000.0,18.1052,18.1318,18.0963,18.1318,68000.0
2014-08-01 12:25:00,20.46,20.48,20.43,20.47,88500.0,18.1318,18.1495,18.1052,18.1406,88500.0
2014-08-01 12:30:00,20.46,20.49,20.46,20.46,47200.0,18.1318,18.1584,18.1318,18.1318,47200.0
2014-08-01 12:35:00,20.45,20.46,20.42,20.42,33000.0,18.1229,18.1318,18.0963,18.0963,33000.0
2014-08-01 12:40:00,20.42,20.44,20.42,20.44,25200.0,18.0963,18.114,18.0963,18.114,25200.0
2014-08-01 12:45:00,20.43,20.44,20.38,20.38,36500.0,18.1052,18.114,18.0609,18.0609,36500.0
2014-08-01 12:50:00,20.39,20.4,20.36,20.4,39100.0,18.0697,18.0786,18.0431,18.0786,39100.0
2014-08-01 12:55:00,20.41,20.43,20.4,20.4,24300.0,18.0875,18.1052,18.0786,18.0786,24300.0
2014-08-01 13:00:00,20.4,20.41,20.38,20.39,34800.0,18.0786,18.0875,18.0609,18.0697,34800.0
2014-08-01 13:05:00,20.38,20.4,20.38,20.39,44000.0,18.0609,18.0786,18.0609,18.0697,44000.0
2014-08-01 13:10:00,20.4,20.4,20.38,20.38,43200.0,18.0786,18.0786,18.0609,18.0609,43200.0
2014-08-01 13:15:00,20.39,20.41,20.38,20.41,58200.0,18.0697,18.0875,18.0609,18.0875,58200.0
2014-08-01 13:20:00,20.4,20.43,20.38,20.4,47900.0,18.0786,18.1052,18.0609,18.0786,47900.0
2014-08-01 13:25:00,20.39,20.43,20.35,20.43,167300.0,18.0697,18.1052,18.0343,18.1052,167300.0
2014-08-01 13:30:00,20.44,20.44,20.39,20.39,93900.0,18.114,18.114,18.0697,18.0697,93900.0
2014-08-01 13:35:00,20.39,20.4,20.38,20.39,119800.0,18.0697,18.0786,18.0609,18.0697,119800.0
2014-08-01 13:40:00,20.39,20.4,20.36,20.39,51000.0,18.0697,18.0786,18.0431,18.0697,51000.0
2014-08-01 13:45:00,20.4,20.43,20.38,20.43,39400.0,18.0786,18.1052,18.0609,18.1052,39400.0
2014-08-01 13:50:00,20.43,20.44,20.41,20.43,45000.0,18.1052,18.114,18.0875,18.1052,45000.0
2014-08-01 13:55:00,20.44,20.47,20.43,20.47,35100.0,18.114,18.1406,18.1052,18.1406,35100.0
2014-08-01 14:00:00,20.46,20.47,20.44,20.44,55800.0,18.1318,18.1406,18.114,18.114,55800.0
2014-08-01 14:05:00,20.45,20.49,20.44,20.48,34700.0,18.1229,18.1584,18.114,18.1495,34700.0
2014-08-01 14:10:00,20.48,20.5,20.46,20.49,75600.0,18.1495,18.1672,18.1318,18.1584,75600.0
2014-08-01 14:15:00,20.49,20.51,20.47,20.5,85200.0,18.1584,18.1761,18.1406,18.1672,85200.0
2014-08-01 14:20:00,20.5,20.5,20.46,20.48,40600.0,18.1672,18.1672,18.1318,18.1495,40600.0
2014-08-01 14:25:00,20.47,20.47,20.42,20.43,74500.0,18.1406,18.1406,18.0963,18.1052,74500.0
2014-08-01 14:30:00,20.43,20.46,20.43,20.45,28500.0,18.1052,18.1318,18.1052,18.1229,28500.0
2014-08-01 14:35:00,20.45,20.46,20.44,20.45,74700.0,18.1229,18.1318,18.114,18.1229,74700.0
2014-08-01 14:40:00,20.45,20.45,20.39,20.39,111400.0,18.1229,18.1229,18.0697,18.0697,111400.0
2014-08-01 14:45:00,20.39,20.42,20.38,20.39,89100.0,18.0697,18.0963,18.0609,18.0697,89100.0
2014-08-01 14:50:00,20.39,20.39,20.35,20.36,95400.0,18.0697,18.0697,18.0343,18.0431,95400.0
2014-08-01 14:55:00,20.35,20.37,20.34,20.35,130600.0,18.0343,18.052,18.0254,18.0343,130600.0
2014-08-01 15:00:00,20.35,20.35,20.32,20.35,121100.0,18.0343,18.0343,18.0077,18.0343,121100.0
2014-08-01 15:05:00,20.35,20.35,20.33,20.35,153400.0,18.0343,18.0343,18.0166,18.0343,153400.0
2014-08-01 15:10:00,20.35,20.37,20.33,20.34,885500.0,18.0343,18.052,18.0166,18.0254,885500.0
2014-08-01 15:15:00,20.34,20.35,20.32,20.34,108600.0,18.0254,18.0343,18.0077,18.0254,108600.0
2014-08-01 15:20:00,20.34,20.35,20.33,20.33,139700.0,18.0254,18.0343,18.0166,18.0166,139700.0
2014-08-01 15:25:00,20.34,20.34,20.3,20.3,118900.0,18.0254,18.0254,17.99,17.99,118900.0
2014-08-01 15:30:00,20.31,20.32,20.26,20.29,260800.0,17.9988,18.0077,17.9545,17.9811,260800.0
2014-08-01 15:35:00,20.29,20.31,20.27,20.3,282700.0,17.9811,17.9988,17.9634,17.99,282700.0
2014-08-01 15:40:00,20.3,20.32,20.3,20.31,644500.0,17.99,18.0077,17.99,17.9988,644500.0
2014-08-01 15:45:00,20.3,20.36,20.28,20.36,389200.0,17.99,18.0431,17.9722,18.0431,389200.0
2014-08-01 15:50:00,20.36,20.36,20.29,20.32,816800.0,18.0431,18.0431,17.9811,18.0077,816800.0
2014-08-01 15:55:00,20.32,20.42,20.3,20.41,1367300.0,18.0077,18.0963,17.99,18.0875,1367300.0
2014-08-04 09:30:00,20.97,20.97,20.7,20.7,365300.0,18.5837,18.5837,18.3445,18.3445,365300.0
2014-08-04 09:35:00,20.7,20.88,20.7,20.83,209200.0,18.3445,18.504,18.3445,18.4597,209200.0
2014-08-04 09:40:00,20.84,20.87,20.78,20.82,170600.0,18.4685,18.4951,18.4154,18.4508,170600.0
2014-08-04 09:45:00,20.82,20.86,20.75,20.77,140700.0,18.4508,18.4862,18.3888,18.4065,140700.0
2014-08-04 09:50:00,20.78,20.81,20.75,20.79,178400.0,18.4154,18.4419,18.3888,18.4242,178400.0
2014-08-04 09:55:00,20.79,20.85,20.73,20.84,99800.0,18.4242,18.4774,18.371,18.4685,99800.0
2014-08-04 10:00:00,20.85,20.85,20.77,20.82,82000.0,18.4774,18.4774,18.4065,18.4508,82000.0
2014-08-04 10:05:00,20.83,20.85,20.76,20.76,66900.0,18.4597,18.4774,18.3976,18.3976,66900.0
2014-08-04 10:10:00,20.77,20.79,20.68,20.69,125100.0,18.4065,18.4242,18.3267,18.3356,125100.0
2014-08-04 10:15:00,20.69,20.72,20.66,20.67,76800.0,18.3356,18.3622,18.309,18.3179,76800.0
2014-08-04 10:20:00,20.67,20.72,20.65,20.67,52100.0,18.3179,18.3622,18.3001,18.3179,52100.0
2014-08-04 10:25:00,20.67,20.7,20.64,20.65,49400.0,18.3179,18.3445,18.2913,18.3001,49400.0
2014-08-04 10:30:00,20.65,20.69,20.61,20.61,67800.0,18.3001,18.3356,18.2647,18.2647,67800.0
2014-08-04 10:35:00,20.62,20.63,20.56,20.61,68600.0,18.2736,18.2824,18.2204,18.2647,68600.0
2014-08-04 10:40:00,20.6,20.62,20.57,20.57,57600.0,18.2558,18.2736,18.2292,18.2292,57600.0
2014-08-04 10:45:00,20.57,20.57,20.49,20.55,144200.0,18.2292,18.2292,18.1584,18.2115,144200.0
2014-08-04 10:50:00,20.56,20.58,20.54,20.55,46700.0,18.2204,18.2381,18.2027,18.2115,46700.0
2014-08-04 10:55:00,20.55,20.55,20.46,20.49,77300.0,18.2115,18.2115,18.1318,18.1584,77300.0
2014-08-04 11:00:00,20.48,20.49,20.42,20.43,83600.0,18.1495,18.1584,18.0963,18.1052,83600.0
2014-08-04 11:05:00,20.43,20.51,20.43,20.5,53400.0,18.1052,18.1761,18.1052,18.1672,53400.0
2014-08-04 11:10:00,20.49,20.53,20.46,20.52,39200.0,18.1584,18.1938,18.1318,18.1849,39200.0
2014-08-04 11:15:00,20.52,20.52,20.48,20.5,35300.0,18.1849,18.1849,18.1495,18.1672,35300.0
2014-08-04 11:20:00,20.5,20.55,20.49,20.53,42000.0,18.1672,18.2115,18.1584,18.1938,42000.0
2014-08-04 11:25:00,20.54,20.55,20.51,20.54,51700.0,18.2027,18.2115,18.1761,18.2027,51700.0
2014-08-04 11:30:00,20.54,20.55,20.5,20.52,38800.0,18.2027,18.2115,18.1672,18.1849,38800.0
2014-08-04 11:35:00,20.53,20.55,20.49,20.5,46000.0,18.1938,18.2115,18.1584,18.1672,46000.0
2014-08-04 11:40:00,20.5,20.53,20.49,20.5,56600.0,18.1672,18.1938,18.1584,18.1672,56600.0
2014-08-04 11:45:00,20.49,20.54,20.48,20.53,31300.0,18.1584,18.2027,18.1495,18.1938,31300.0
2014-08-04 11:50:00,20.54,20.54,20.5,20.52,29000.0,18.2027,18.2027,18.1672,18.1849,29000.0
2014-08-04 11:55:00,20.52,20.53,20.5,20.51,27300.0,18.1849,18.1938,18.1672,18.1761,27300.0
2014-08-04 12:00:00,20.51,20.53,20.5,20.51,28600.0,18.1761,18.1938,18.1672,18.1761,28600.0
2014-08-04 12:05:00,20.51,20.52,20.48,20.49,41400.0,18.1761,18.1849,18.1495,18.1584,41400.0
2014-08-04 12:10:00,20.48,20.5,20.46,20.48,34800.0,18.1495,18.1672,18.1318,18.1495,34800.0
2014-08-04 12:15:00,20.48,20.5,20.46,20.5,58200.0,18.1495,18.1672,18.1318,18.1672,58200.0
2014-08-04 12:20:00,20.5,20.52,20.48,20.52,64100.0,18.1672,18.1849,18.1495,18.1849,64100.0
2014-08-04 12:25:00,20.52,20.54,20.51,20.52,46300.0,18.1849,18.2027,18.1761,18.1849,46300.0
2014-08-04 12:30:00,20.52,20.56,20.49,20.55,42400.0,18.1849,18.2204,18.1584,18.2115,42400.0
2014-08-04 12:35:00,20.54,20.56,20.53,20.55,32700.0,18.2027,18.2204,18.1938,18.2115,32700.0
2014-08-04 12:40:00,20.54,20.55,20.52,20.53,28600.0,18.2027,18.2115,18.1849,18.1938,28600.0
2014-08-04 12:45:00,20.52,20.55,20.5,20.51,30300.0,18.1849,18.2115,18.1672,18.1761,30300.0
2014-08-04 12:50:00,20.51,20.54,20.5,20.54,30600.0,18.1761,18.2027,18.1672,18.2027,30600.0
2014-08-04 12:55:00,20.54,20.54,20.5,20.51,26900.0,18.2027,18.2027,18.1672,18.1761,26900.0
2014-08-04 13:00:00,20.51,20.51,20.47,20.49,55400.0,18.1761,18.1761,18.1406,18.1584,55400.0
2014-08-04 13:05:00,20.49,20.51,20.48,20.49,58100.0,18.1584,18.1761,18.1495,18.1584,58100.0
2014-08-04 13:10:00,20.49,20.5,20.44,20.44,65400.0,18.1584,18.1672,18.114,18.114,65400.0
2014-08-04 13:15:00,20.44,20.48,20.44,20.45,86800.0,18.114,18.1495,18.114,18.1229,86800.0
2014-08-04 13:20:00,20.45,20.5,20.45,20.49,19800.0,18.1229,18.1672,18.1229,18.1584,19800.0
2014-08-04 13:25:00,20.48,20.51,20.48,20.49,46900.0,18.1495,18.1761,18.1495,18.1584,46900.0
2014-08-04 13:30:00,20.48,20.52,20.47,20.49,66300.0,18.1495,18.1849,18.1406,18.1584,66300.0
2014-08-04 13:35:00,20.5,20.51,20.48,20.51,44600.0,18.1672,18.1761,18.1495,18.1761,44600.0
2014-08-04 13:40:00,20.51,20.55,20.5,20.55,35000.0,18.1761,18.2115,18.1672,18.2115,35000.0
2014-08-04 13:45:00,20.55,20.59,20.53,20.58,122300.0,18.2115,18.247,18.1938,18.2381,122300.0
2014-08-04 13:50:00,20.58,20.6,20.57,20.58,63800.0,18.2381,18.2558,18.2292,18.2381,63800.0
2014-08-04 13:55:00,20.57,20.61,20.57,20.6,84200.0,18.2292,18.2647,18.2292,18.2558,84200.0
2014-08-04 14:00:00,20.6,20.61,20.59,20.6,69900.0,18.2558,18.2647,18.247,18.2558,69900.0
2014-08-04 14:05:00,20.6,20.61,20.56,20.57,44100.0,18.2558,18.2647,18.2204,18.2292,44100.0
2014-08-04 14:10:00,20.56,20.58,20.54,20.56,41900.0,18.2204,18.2381,18.2027,18.2204,41900.0
2014-08-04 14:15:00,20.56,20.58,20.56,20.57,25700.0,18.2204,18.2381,18.2204,18.2292,25700.0
2014-08-04 14:20:00,20.57,20.59,20.55,20.57,43900.0,18.2292,18.247,18.2115,18.2292,43900.0
2014-08-04 14:25:00,20.57,20.59,20.56,20.58,24300.0,18.2292,18.247,18.2204,18.2381,24300.0
2014-08-04 14:30:00,20.59,20.61,20.57,20.58,57800.0,18.247,18.2647,18.2292,18.2381,57800.0
2014-08-04 14:35:00,20.59,20.62,20.58,20.6,101300.0,18.247,18.2736,18.2381,18.2558,101300.0
2014-08-04 14:40:00,20.61,20.65,20.6,20.62,136800.0,18.2647,18.3001,18.2558,18.2736,136800.0
2014-08-04 14:45:00,20.63,20.64,20.61,20.62,126100.0,18.2824,18.2913,18.2647,18.2736,126100.0
2014-08-04 14:50:00,20.62,20.65,20.61,20.63,137100.0,18.2736,18.3001,18.2647,18.2824,137100.0
2014-08-04 14:55:00,20.63,20.67,20.62,20.66,93900.0,18.2824,18.3179,18.2736,18.309,93900.0
2014-08-04 15:00:00,20.65,20.66,20.63,20.63,69700.0,18.3001,18.309,18.2824,18.2824,69700.0
2014-08-04 15:05:00,20.63,20.64,20.61,20.62,82200.0,18.2824,18.2913,18.2647,18.2736,82200.0
2014-08-04 15:10:00,20.62,20.63,20.6,20.63,58600.0,18.2736,18.2824,18.2558,18.2824,58600.0
2014-08-04 15:15:00,20.63,20.63,20.6,20.62,94900.0,18.2824,18.2824,18.2558,18.2736,94900.0
2014-08-04 15:20:00,20.62,20.62,20.58,20.59,182500.0,18.2736,18.2736,18.2381,18.247,182500.0
2014-08-04 15:25:00,20.58,20.62,20.58,20.62,67300.0,18.2381,18.2736,18.2381,18.2736,67300.0
2014-08-04 15:30:00,20.61,20.62,20.6,20.6,70700.0,18.2647,18.2736,18.2558,18.2558,70700.0
2014-08-04 15:35:00,20.61,20.66,20.61,20.66,80100.0,18.2647,18.309,18.2647,18.309,80100.0
2014-08-04 15:40:00,20.66,20.66,20.63,20.64,123400.0,18.309,18.309,18.2824,18.2913,123400.0
2014-08-04 15:45:00,20.64,20.66,20.6,20.64,305300.0,18.2913,18.309,18.2558,18.2913,305300.0
2014-08-04 15:50:00,20.65,20.65,20.6,20.61,208300.0,18.3001,18.3001,18.2558,18.2647,208300.0
2014-08-04 15:55:00,20.61,20.61,20.58,20.58,534300.0,18.2647,18.2647,18.2381,18.2381,534300.0
2014-08-05 09:30:00,20.42,20.48,20.35,20.41,133200.0,18.0963,18.1495,18.0343,18.0875,133200.0
2014-08-05 09:35:00,20.4,20.56,20.4,20.53,81900.0,18.0786,18.2204,18.0786,18.1938,81900.0
2014-08-05 09:40:00,20.53,20.56,20.44,20.56,54800.0,18.1938,18.2204,18.114,18.2204,54800.0
2014-08-05 09:45:00,20.56,20.61,20.51,20.54,86900.0,18.2204,18.2647,18.1761,18.2027,86900.0
2014-08-05 09:50:00,20.53,20.62,20.5,20.57,77600.0,18.1938,18.2736,18.1672,18.2292,77600.0
2014-08-05 09:55:00,20.57,20.63,20.54,20.62,44400.0,18.2292,18.2824,18.2027,18.2736,44400.0
2014-08-05 10:00:00,20.62,20.64,20.57,20.58,233200.0,18.2736,18.2913,18.2292,18.2381,233200.0
2014-08-05 10:05:00,20.58,20.6,20.55,20.55,181200.0,18.2381,18.2558,18.2115,18.2115,181200.0
2014-08-05 10:10:00,20.56,20.61,20.56,20.58,54900.0,18.2204,18.2647,18.2204,18.2381,54900.0
2014-08-05 10:15:00,20.59,20.61,20.55,20.57,40500.0,18.247,18.2647,18.2115,18.2292,40500.0
2014-08-05 10:20:00,20.57,20.63,20.55,20.63,28100.0,18.2292,18.2824,18.2115,18.2824,28100.0
2014-08-05 10:25:00,20.63,20.67,20.59,20.66,29100.0,18.2824,18.3179,18.247,18.309,29100.0
2014-08-05 10:30:00,20.66,20.75,20.65,20.72,93700.0,18.309,18.3888,18.3001,18.3622,93700.0
2014-08-05 10:35:00,20.71,20.71,20.61,20.63,48200.0,18.3533,18.3533,18.2647,18.2824,48200.0
2014-08-05 10:40:00,20.64,20.67,20.61,20.62,29000.0,18.2913,18.3179,18.2647,18.2736,29000.0
2014-08-05 10:45:00,20.62,20.63,20.58,20.63,38000.0,18.2736,18.2824,18.2381,18.2824,38000.0
2014-08-05 10:50:00,20.63,20.63,20.57,20.58,36800.0,18.2824,18.2824,18.2292,18.2381,36800.0
2014-08-05 10:55:00,20.58,20.6,20.53,20.56,78500.0,18.2381,18.2558,18.1938,18.2204,78500.0
2014-08-05 11:00:00,20.55,20.57,20.5,20.51,47200.0,18.2115,18.2292,18.1672,18.1761,47200.0
2014-08-05 11:05:00,20.51,20.54,20.5,20.51,32600.0,18.1761,18.2027,18.1672,18.1761,32600.0
2014-08-05 11:10:00,20.52,20.55,20.5,20.54,41200.0,18.1849,18.2115,18.1672,18.2027,41200.0
2014-08-05 11:15:00,20.55,20.57,20.54,20.54,35000.0,18.2115,18.2292,18.2027,18.2027,35000.0
2014-08-05 11:20:00,20.55,20.57,20.53,20.54,34600.0,18.2115,18.2292,18.1938,18.2027,34600.0
2014-08-05 11:25:00,20.54,20.55,20.47,20.48,36300.0,18.2027,18.2115,18.1406,18.1495,36300.0
2014-08-05 11:30:00,20.48,20.51,20.44,20.44,148700.0,18.1495,18.1761,18.114,18.114,148700.0
2014-08-05 11:35:00,20.45,20.48,20.42,20.48,44900.0,18.1229,18.1495,18.0963,18.1495,44900.0
2014-08-05 11:40:00,20.48,20.52,20.46,20.52,27900.0,18.1495,18.1849,18.1318,18.1849,27900.0
2014-08-05 11:45:00,20.52,20.53,20.46,20.47,45500.0,18.1849,18.1938,18.1318,18.1406,45500.0
2014-08-05 11:50:00,20.47,20.5,20.47,20.5,13800.0,18.1406,18.1672,18.1406,18.1672,13800.0
2014-08-05 11:55:00,20.5,20.53,20.49,20.49,33000.0,18.1672,18.1938,18.1584,18.1584,33000.0
2014-08-05 12:00:00,20.5,20.54,20.5,20.51,19900.0,18.1672,18.2027,18.1672,18.1761,19900.0
2014-08-05 12:05:00,20.51,20.51,20.44,20.46,33500.0,18.1761,18.1761,18.114,18.1318,33500.0
2014-08-05 12:10:00,20.46,20.48,20.46,20.48,22100.0,18.1318,18.1495,18.1318,18.1495,22100.0
2014-08-05 12:15:00,20.47,20.48,20.46,20.47,48400.0,18.1406,18.1495,18.1318,18.1406,48400.0
2014-08-05 12:20:00,20.47,20.47,20.41,20.42,19400.0,18.1406,18.1406,18.0875,18.0963,19400.0
2014-08-05 12:25:00,20.42,20.43,20.38,20.42,47100.0,18.0963,18.1052,18.0609,18.0963,47100.0
2014-08-05 12:30:00,20.42,20.47,20.42,20.46,39400.0,18.0963,18.1406,18.0963,18.1318,39400.0
2014-08-05 12:35:00,20.47,20.48,20.42,20.42,24300.0,18.1406,18.1495,18.0963,18.0963,24300.0
2014-08-05 12:40:00,20.43,20.46,20.42,20.44,16500.0,18.1052,18.1318,18.0963,18.114,16500.0
2014-08-05 12:45:00,20.43,20.46,20.42,20.45,34200.0,18.1052,18.1318,18.0963,18.1229,34200.0
2014-08-05 12:50:00,20.45,20.45,20.42,20.44,17800.0,18.1229,18.1229,18.0963,18.114,17800.0
2014-08-05 12:55:00,20.45,20.46,20.42,20.46,16400.0,18.1229,18.1318,18.0963,18.1318,16400.0
2014-08-05 13:00:00,20.45,20.46,20.4,20.4,27200.0,18.1229,18.1318,18.0786,18.0786,27200.0
2014-08-05 13:05:00,20.41,20.42,20.39,20.39,18300.0,18.0875,18.0963,18.0697,18.0697,18300.0
2014-08-05 13:10:00,20.39,20.41,20.38,20.4,33500.0,18.0697,18.0875,18.0609,18.0786,33500.0
2014-08-05 13:15:00,20.39,20.43,20.38,20.43,21700.0,18.0697,18.1052,18.0609,18.1052,21700.0
2014-08-05 13:20:00,20.43,20.44,20.4,20.42,30300.0,18.1052,18.114,18.0786,18.0963,30300.0
2014-08-05 13:25:00,20.42,20.44,20.39,20.4,62900.0,18.0963,18.114,18.0697,18.0786,62900.0
2014-08-05 13:30:00,20.4,20.4,20.37,20.37,26200.0,18.0786,18.0786,18.052,18.052,26200.0
2014-08-05 13:35:00,20.38,20.38,20.26,20.26,104300.0,18.0609,18.0609,17.9545,17.9545,104300.0
2014-08-05 13:40:00,20.26,20.28,20.21,20.22,123100.0,17.9545,17.9722,17.9102,17.9191,123100.0
2014-08-05 13:45:00,20.21,20.28,20.21,20.27,36900.0,17.9102,17.9722,17.9102,17.9634,36900.0
2014-08-05 13:50:00,20.27,20.29,20.23,20.29,25000.0,17.9634,17.9811,17.9279,17.9811,25000.0
2014-08-05 13:55:00,20.29,20.31,20.25,20.25,29900.0,17.9811,17.9988,17.9457,17.9457,29900.0
2014-08-05 14:00:00,20.25,20.27,20.22,20.25,45400.0,17.9457,17.9634,17.9191,17.9457,45400.0
2014-08-05 14:05:00,20.24,20.24,20.14,20.14,96200.0,17.9368,17.9368,17.8482,17.8482,96200.0
2014-08-05 14:10:00,20.14,20.21,20.14,20.21,44800.0,17.8482,17.9102,17.8482,17.9102,44800.0
2014-08-05 14:15:00,20.22,20.22,20.18,20.2,64600.0,17.9191,17.9191,17.8836,17.9014,64600.0
2014-08-05 14:20:00,20.2,20.23,20.2,20.21,83000.0,17.9014,17.9279,17.9014,17.9102,83000.0
2014-08-05 14:25:00,20.21,20.27,20.19,20.27,103600.0,17.9102,17.9634,17.8925,17.9634,103600.0
2014-08-05 14:30:00,20.27,20.34,20.27,20.32,41600.0,17.9634,18.0254,17.9634,18.0077,41600.0
2014-08-05 14:35:00,20.32,20.33,20.28,20.28,67500.0,18.0077,18.0166,17.9722,17.9722,67500.0
2014-08-05 14:40:00,20.28,20.3,20.26,20.28,39300.0,17.9722,17.99,17.9545,17.9722,39300.0
2014-08-05 14:45:00,20.28,20.31,20.28,20.29,46500.0,17.9722,17.9988,17.9722,17.9811,46500.0
2014-08-05 14:50:00,20.29,20.3,20.26,20.3,28100.0,17.9811,17.99,17.9545,17.99,28100.0
2014-08-05 14:55:00,20.3,20.32,20.27,20.27,38500.0,17.99,18.0077,17.9634,17.9634,38500.0
2014-08-05 15:00:00,20.28,20.28,20.23,20.26,73900.0,17.9722,17.9722,17.9279,17.9545,73900.0
2014-08-05 15:05:00,20.25,20.25,20.23,20.25,53900.0,17.9457,17.9457,17.9279,17.9457,53900.0
2014-08-05 15:10:00,20.25,20.26,20.2,20.21,127700.0,17.9457,17.9545,17.9014,17.9102,127700.0
2014-08-05 15:15:00,20.2,20.24,20.2,20.23,99200.0,17.9014,17.9368,17.9014,17.9279,99200.0
2014-08-05 15:20:00,20.23,20.26,20.21,20.25,87800.0,17.9279,17.9545,17.9102,17.9457,87800.0
2014-08-05 15:25:00,20.26,20.29,20.25,20.26,170400.0,17.9545,17.9811,17.9457,17.9545,170400.0
2014-08-05 15:30:00,20.26,20.27,20.25,20.27,102200.0,17.9545,17.9634,17.9457,17.9634,102200.0
2014-08-05 15:35:00,20.27,20.31,20.26,20.29,170100.0,17.9634,17.9988,17.9545,17.9811,170100.0
2014-08-05 15:40:00,20.28,20.29,20.27,20.28,96500.0,17.9722,17.9811,17.9634,17.9722,96500.0
2014-08-05 15:45:00,20.28,20.29,20.28,20.29,126600.0,17.9722,17.9811,17.9722,17.9811,126600.0
2014-08-05 15:50:00,20.29,20.29,20.27,20.27,208900.0,17.9811,17.9811,17.9634,17.9634,208900.0
2014-08-05 15:55:00,20.28,20.31,20.28,20.28,387700.0,17.9722,17.9988,17.9722,17.9722,387700.0
2014-08-06 09:30:00,20.19,20.27,20.06,20.15,111500.0,17.948,18.0191,17.8324,17.9124,111500.0
2014-08-06 09:35:00,20.15,20.18,20.14,20.16,77400.0,17.9124,17.9391,17.9035,17.9213,77400.0
2014-08-06 09:40:00,20.17,20.23,20.15,20.22,189100.0,17.9302,17.9835,17.9124,17.9746,189100.0
2014-08-06 09:45:00,20.22,20.23,20.13,20.17,162400.0,17.9746,17.9835,17.8946,17.9302,162400.0
2014-08-06 09:50:00,20.17,20.19,20.13,20.17,62500.0,17.9302,17.948,17.8946,17.9302,62500.0
2014-08-06 09:55:00,20.16,20.17,20.1,20.11,65100.0,17.9213,17.9302,17.868,17.8768,65100.0
2014-08-06 10:00:00,20.1,20.2,20.1,20.19,78100.0,17.868,17.9569,17.868,17.948,78100.0
2014-08-06 10:05:00,20.19,20.22,20.16,20.17,64900.0,17.948,17.9746,17.9213,17.9302,64900.0
2014-08-06 10:10:00,20.17,20.19,20.12,20.13,56000.0,17.9302,17.948,17.8857,17.8946,56000.0
2014-08-06 10:15:00,20.13,20.16,20.1,20.14,49200.0,17.8946,17.9213,17.868,17.9035,49200.0
2014-08-06 10:20:00,20.14,20.15,20.11,20.14,68300.0,17.9035,17.9124,17.8768,17.9035,68300.0
2014-08-06 10:25:00,20.14,20.16,20.13,20.16,45900.0,17.9035,17.9213,17.8946,17.9213,45900.0
2014-08-06 10:30:00,20.17,20.19,20.14,20.18,36800.0,17.9302,17.948,17.9035,17.9391,36800.0
2014-08-06 10:35:00,20.18,20.21,20.18,20.2,43700.0,17.9391,17.9657,17.9391,17.9569,43700.0
2014-08-06 10:40:00,20.2,20.21,20.18,20.2,58100.0,17.9569,17.9657,17.9391,17.9569,58100.0
2014-08-06 10:45:00,20.2,20.22,20.19,20.21,46100.0,17.9569,17.9746,17.948,17.9657,46100.0
2014-08-06 10:50:00,20.22,20.26,20.21,20.26,37700.0,17.9746,18.0102,17.9657,18.0102,37700.0
2014-08-06 10:55:00,20.26,20.3,20.26,20.3,47400.0,18.0102,18.0457,18.0102,18.0457,47400.0
2014-08-06 11:00:00,20.31,20.32,20.3,20.31,36400.0,18.0546,18.0635,18.0457,18.0546,36400.0
2014-08-06 11:05:00,20.31,20.35,20.31,20.31,77000.0,18.0546,18.0902,18.0546,18.0546,77000.0
2014-08-06 11:10:00,20.32,20.33,20.31,20.32,24400.0,18.0635,18.0724,18.0546,18.0635,24400.0
2014-08-06 11:15:00,20.32,20.32,20.29,20.31,42900.0,18.0635,18.0635,18.0369,18.0546,42900.0
2014-08-06 11:20:00,20.31,20.31,20.27,20.27,43400.0,18.0546,18.0546,18.0191,18.0191,43400.0
2014-08-06 11:25:00,20.28,20.3,20.28,20.29,28800.0,18.028,18.0457,18.028,18.0369,28800.0
2014-08-06 11:30:00,20.29,20.38,20.29,20.38,45600.0,18.0369,18.1169,18.0369,18.1169,45600.0
2014-08-06 11:35:00,20.38,20.4,20.35,20.36,51700.0,18.1169,18.1346,18.0902,18.0991,51700.0
2014-08-06 11:40:00,20.36,20.38,20.35,20.38,35500.0,18.0991,18.1169,18.0902,18.1169,35500.0
2014-08-06 11:45:00,20.38,20.39,20.32,20.32,69600.0,18.1169,18.1258,18.0635,18.0635,69600.0
2014-08-06 11:50:00,20.32,20.36,20.32,20.33,41500.0,18.0635,18.0991,18.0635,18.0724,41500.0
2014-08-06 11:55:00,20.34,20.37,20.33,20.37,36800.0,18.0813,18.108,18.0724,18.108,36800.0
2014-08-06 12:00:00,20.37,20.37,20.36,20.37,14300.0,18.108,18.108,18.0991,18.108,14300.0
2014-08-06 12:05:00,20.37,20.37,20.35,20.35,14300.0,18.108,18.108,18.0902,18.0902,14300.0
2014-08-06 12:10:00,20.35,20.35,20.32,20.32,22700.0,18.0902,18.0902,18.0635,18.0635,22700.0
2014-08-06 12:15:00,20.32,20.33,20.25,20.28,44300.0,18.0635,18.0724,18.0013,18.028,44300.0
2014-08-06 12:20:00,20.27,20.32,20.26,20.31,20700.0,18.0191,18.0635,18.0102,18.0546,20700.0
2014-08-06 12:25:00,20.31,20.31,20.27,20.28,20900.0,18.0546,18.0546,18.0191,18.028,20900.0
2014-08-06 12:30:00,20.28,20.31,20.26,20.31,22900.0,18.028,18.0546,18.0102,18.0546,22900.0
2014-08-06 12:35:00,20.31,20.31,20.27,20.27,15200.0,18.0546,18.0546,18.0191,18.0191,15200.0
2014-08-06 12:40:00,20.27,20.28,20.23,20.26,21800.0,18.0191,18.028,17.9835,18.0102,21800.0
2014-08-06 12:45:00,20.26,20.26,20.19,20.2,54900.0,18.0102,18.0102,17.948,17.9569,54900.0
2014-08-06 12:50:00,20.2,20.21,20.19,20.21,27800.0,17.9569,17.9657,17.948,17.9657,27800.0
2014-08-06 12:55:00,20.21,20.22,20.2,20.22,34100.0,17.9657,17.9746,17.9569,17.9746,34100.0
2014-08-06 13:00:00,20.22,20.22,20.16,20.16,49200.0,17.9746,17.9746,17.9213,17.9213,49200.0
2014-08-06 13:05:00,20.16,20.2,20.16,20.19,19200.0,17.9213,17.9569,17.9213,17.948,19200.0
2014-08-06 13:10:00,20.19,20.2,20.18,20.19,25600.0,17.948,17.9569,17.9391,17.948,25600.0
2014-08-06 13:15:00,20.18,20.19,20.17,20.18,30700.0,17.9391,17.948,17.9302,17.9391,30700.0
2014-08-06 13:20:00,20.18,20.18,20.16,20.18,11500.0,17.9391,17.9391,17.9213,17.9391,11500.0
2014-08-06 13:25:00,20.18,20.18,20.13,20.13,20900.0,17.9391,17.9391,17.8946,17.8946,20900.0
2014-08-06 13:30:00,20.13,20.16,20.13,20.15,26900.0,17.8946,17.9213,17.8946,17.9124,26900.0
2014-08-06 13:35:00,20.16,20.16,20.14,20.15,180000.0,17.9213,17.9213,17.9035,17.9124,180000.0
2014-08-06 13:40:00,20.16,20.16,20.13,20.14,46600.0,17.9213,17.9213,17.8946,17.9035,46600.0
2014-08-06 13:45:00,20.14,20.15,20.1,20.1,32400.0,17.9035,17.9124,17.868,17.868,32400.0
2014-08-06 13:50:00,20.11,20.11,20.08,20.08,38600.0,17.8768,17.8768,17.8502,17.8502,38600.0
2014-08-06 13:55:00,20.07,20.11,20.07,20.07,45500.0,17.8413,17.8768,17.8413,17.8413,45500.0
2014-08-06 14:00:00,20.08,20.13,20.08,20.1,49300.0,17.8502,17.8946,17.8502,17.868,49300.0
2014-08-06 14:05:00,20.11,20.14,20.11,20.13,54100.0,17.8768,17.9035,17.8768,17.8946,54100.0
2014-08-06 14:10:00,20.12,20.13,20.09,20.12,23800.0,17.8857,17.8946,17.8591,17.8857,23800.0
2014-08-06 14:15:00,20.12,20.12,20.1,20.1,18400.0,17.8857,17.8857,17.868,17.868,18400.0
2014-08-06 14:20:00,20.11,20.13,20.1,20.12,23000.0,17.8768,17.8946,17.868,17.8857,23000.0
2014-08-06 14:25:00,20.12,20.14,20.12,20.14,19400.0,17.8857,17.9035,17.8857,17.9035,19400.0
2014-08-06 14:30:00,20.14,20.15,20.11,20.11,37600.0,17.9035,17.9124,17.8768,17.8768,37600.0
2014-08-06 14:35:00,20.1,20.12,20.09,20.11,29200.0,17.868,17.8857,17.8591,17.8768,29200.0
2014-08-06 14:40:00,20.11,20.14,20.1,20.14,29000.0,17.8768,17.9035,17.868,17.9035,29000.0
2014-08-06 14:45:00,20.14,20.14,20.1,20.11,96100.0,17.9035,17.9035,17.868,17.8768,96100.0
2014-08-06 14:50:00,20.12,20.13,20.1,20.11,47300.0,17.8857,17.8946,17.868,17.8768,47300.0
2014-08-06 14:55:00,20.12,20.12,20.08,20.08,36200.0,17.8857,17.8857,17.8502,17.8502,36200.0
2014-08-06 15:00:00,20.08,20.15,20.08,20.15,26500.0,17.8502,17.9124,17.8502,17.9124,26500.0
2014-08-06 15:05:00,20.15,20.15,20.12,20.13,35600.0,17.9124,17.9124,17.8857,17.8946,35600.0
2014-08-06 15:10:00,20.12,20.13,20.1,20.1,17600.0,17.8857,17.8946,17.868,17.868,17600.0
2014-08-06 15:15:00,20.1,20.13,20.1,20.13,39600.0,17.868,17.8946,17.868,17.8946,39600.0
2014-08-06 15:20:00,20.13,20.13,20.1,20.12,34000.0,17.8946,17.8946,17.868,17.8857,34000.0
2014-08-06 15:25:00,20.12,20.13,20.1,20.1,69000.0,17.8857,17.8946,17.868,17.868,69000.0
2014-08-06 15:30:00,20.11,20.12,20.08,20.09,72300.0,17.8768,17.8857,17.8502,17.8591,72300.0
2014-08-06 15:35:00,20.09,20.11,20.09,20.11,35400.0,17.8591,17.8768,17.8591,17.8768,35400.0
2014-08-06 15:40:00,20.1,20.11,20.1,20.11,32800.0,17.868,17.8768,17.868,17.8768,32800.0
2014-08-06 15:45:00,20.11,20.16,20.1,20.16,107600.0,17.8768,17.9213,17.868,17.9213,107600.0
2014-08-06 15:50:00,20.16,20.17,20.15,20.17,94700.0,17.9213,17.9302,17.9124,17.9302,94700.0
2014-08-06 15:55:00,20.17,20.18,20.14,20.16,296000.0,17.9302,17.9391,17.9035,17.9213,296000.0
2014-08-07 09:30:00,20.25,20.32,20.25,20.28,44400.0,18.0013,18.0635,18.0013,18.028,44400.0
2014-08-07 09:35:00,20.28,20.28,20.2,20.21,169400.0,18.028,18.028,17.9569,17.9657,169400.0
2014-08-07 09:40:00,20.22,20.25,20.21,20.25,45400.0,17.9746,18.0013,17.9657,18.0013,45400.0
2014-08-07 09:45:00,20.24,20.27,20.21,20.23,49600.0,17.9924,18.0191,17.9657,17.9835,49600.0
2014-08-07 09:50:00,20.24,20.28,20.22,20.27,39900.0,17.9924,18.028,17.9746,18.0191,39900.0
2014-08-07 09:55:00,20.28,20.3,20.22,20.24,88400.0,18.028,18.0457,17.9746,17.9924,88400.0
2014-08-07 10:00:00,20.25,20.29,20.22,20.24,104100.0,18.0013,18.0369,17.9746,17.9924,104100.0
2014-08-07 10:05:00,20.24,20.26,20.22,20.23,149500.0,17.9924,18.0102,17.9746,17.9835,149500.0
2014-08-07 10:10:00,20.24,20.25,20.23,20.24,56100.0,17.9924,18.0013,17.9835,17.9924,56100.0
2014-08-07 10:15:00,20.24,20.25,20.2,20.21,46200.0,17.9924,18.0013,17.9569,17.9657,46200.0
2014-08-07 10:20:00,20.22,20.22,20.2,20.21,48800.0,17.9746,17.9746,17.9569,17.9657,48800.0
2014-08-07 10:25:00,20.2,20.22,20.18,20.18,56200.0,17.9569,17.9746,17.9391,17.9391,56200.0
2014-08-07 10:30:00,20.19,20.19,20.15,20.16,49100.0,17.948,17.948,17.9124,17.9213,49100.0
2014-08-07 10:35:00,20.16,20.2,20.15,20.19,51400.0,17.9213,17.9569,17.9124,17.948,51400.0
2014-08-07 10:40:00,20.19,20.19,20.13,20.16,95600.0,17.948,17.948,17.8946,17.9213,95600.0
2014-08-07 10:45:00,20.15,20.16,20.13,20.13,79000.0,17.9124,17.9213,17.8946,17.8946,79000.0
2014-08-07 10:50:00,20.13,20.13,20.06,20.1,109300.0,17.8946,17.8946,17.8324,17.868,109300.0
2014-08-07 10:55:00,20.1,20.13,20.1,20.11,105900.0,17.868,17.8946,17.868,17.8768,105900.0
2014-08-07 11:00:00,20.11,20.12,20.08,20.09,47700.0,17.8768,17.8857,17.8502,17.8591,47700.0
2014-08-07 11:05:00,20.09,20.1,20.06,20.09,24200.0,17.8591,17.868,17.8324,17.8591,24200.0
2014-08-07 11:10:00,20.09,20.09,20.05,20.06,30400.0,17.8591,17.8591,17.8235,17.8324,30400.0
2014-08-07 11:15:00,20.05,20.1,20.03,20.09,67600.0,17.8235,17.868,17.8057,17.8591,67600.0
2014-08-07 11:20:00,20.09,20.12,20.09,20.11,31500.0,17.8591,17.8857,17.8591,17.8768,31500.0
2014-08-07 11:25:00,20.1,20.11,20.08,20.1,65500.0,17.868,17.8768,17.8502,17.868,65500.0
2014-08-07 11:30:00,20.1,20.12,20.09,20.11,62100.0,17.868,17.8857,17.8591,17.8768,62100.0
2014-08-07 11:35:00,20.11,20.13,20.08,20.11,38900.0,17.8768,17.8946,17.8502,17.8768,38900.0
2014-08-07 11:40:00,20.1,20.11,20.08,20.11,34700.0,17.868,17.8768,17.8502,17.8768,34700.0
2014-08-07 11:45:00,20.1,20.11,20.04,20.05,94500.0,17.868,17.8768,17.8146,17.8235,94500.0
2014-08-07 11:50:00,20.06,20.07,20.04,20.04,20100.0,17.8324,17.8413,17.8146,17.8146,20100.0
2014-08-07 11:55:00,20.05,20.07,20.04,20.07,21700.0,17.8235,17.8413,17.8146,17.8413,21700.0
2014-08-07 12:00:00,20.07,20.09,20.06,20.09,25000.0,17.8413,17.8591,17.8324,17.8591,25000.0
2014-08-07 12:05:00,20.1,20.13,20.08,20.12,29700.0,17.868,17.8946,17.8502,17.8857,29700.0
2014-08-07 12:10:00,20.13,20.13,20.09,20.09,30000.0,17.8946,17.8946,17.8591,17.8591,30000.0
2014-08-07 12:15:00,20.1,20.11,20.08,20.1,59200.0,17.868,17.8768,17.8502,17.868,59200.0
2014-08-07 12:20:00,20.09,20.12,20.07,20.1,64900.0,17.8591,17.8857,17.8413,17.868,64900.0
2014-08-07 12:25:00,20.1,20.12,20.09,20.1,26200.0,17.868,17.8857,17.8591,17.868,26200.0
2014-08-07 12:30:00,20.1,20.11,20.08,20.1,22200.0,17.868,17.8768,17.8502,17.868,22200.0
2014-08-07 12:35:00,20.09,20.1,20.08,20.1,46400.0,17.8591,17.868,17.8502,17.868,46400.0
2014-08-07 12:40:00,20.11,20.11,20.09,20.09,28400.0,17.8768,17.8768,17.8591,17.8591,28400.0
2014-08-07 12:45:00,20.1,20.11,20.07,20.09,50100.0,17.868,17.8768,17.8413,17.8591,50100.0
2014-08-07 12:50:00,20.09,20.09,20.06,20.09,43700.0,17.8591,17.8591,17.8324,17.8591,43700.0
2014-08-07 12:55:00,20.09,20.09,20.07,20.07,15500.0,17.8591,17.8591,17.8413,17.8413,15500.0
2014-08-07 13:00:00,20.07,20.1,20.07,20.07,37700.0,17.8413,17.868,17.8413,17.8413,37700.0
2014-08-07 13:05:00,20.08,20.11,20.07,20.11,47400.0,17.8502,17.8768,17.8413,17.8768,47400.0
2014-08-07 13:10:00,20.12,20.12,20.08,20.09,48100.0,17.8857,17.8857,17.8502,17.8591,48100.0
2014-08-07 13:15:00,20.1,20.11,20.08,20.09,41700.0,17.868,17.8768,17.8502,17.8591,41700.0
2014-08-07 13:20:00,20.08,20.1,20.07,20.08,64700.0,17.8502,17.868,17.8413,17.8502,64700.0
2014-08-07 13:25:00,20.08,20.1,20.07,20.09,18100.0,17.8502,17.868,17.8413,17.8591,18100.0
2014-08-07 13:30:00,20.09,20.1,20.08,20.09,16700.0,17.8591,17.868,17.8502,17.8591,16700.0
2014-08-07 13:35:00,20.1,20.12,20.08,20.12,32200.0,17.868,17.8857,17.8502,17.8857,32200.0
2014-08-07 13:40:00,20.13,20.16,20.12,20.14,25000.0,17.8946,17.9213,17.8857,17.9035,25000.0
2014-08-07 13:45:00,20.14,20.16,20.12,20.13,22600.0,17.9035,17.9213,17.8857,17.8946,22600.0
2014-08-07 13:50:00,20.13,20.14,20.12,20.14,15800.0,17.8946,17.9035,17.8857,17.9035,15800.0
2014-08-07 13:55:00,20.13,20.15,20.12,20.13,18900.0,17.8946,17.9124,17.8857,17.8946,18900.0
2014-08-07 14:00:00,20.13,20.14,20.11,20.12,31700.0,17.8946,17.9035,17.8768,17.8857,31700.0
2014-08-07 14:05:00,20.13,20.15,20.13,20.15,15700.0,17.8946,17.9124,17.8946,17.9124,15700.0
2014-08-07 14:10:00,20.15,20.16,20.13,20.14,20600.0,17.9124,17.9213,17.8946,17.9035,20600.0
2014-08-07 14:15:00,20.14,20.15,20.12,20.13,15200.0,17.9035,17.9124,17.8857,17.8946,15200.0
2014-08-07 14:20:00,20.12,20.13,20.11,20.11,10700.0,17.8857,17.8946,17.8768,17.8768,10700.0
2014-08-07 14:25:00,20.11,20.13,20.09,20.12,26800.0,17.8768,17.8946,17.8591,17.8857,26800.0
2014-08-07 14:30:00,20.12,20.14,20.11,20.11,34500.0,17.8857,17.9035,17.8768,17.8768,34500.0
2014-08-07 14:35:00,20.11,20.12,20.1,20.11,24100.0,17.8768,17.8857,17.868,17.8768,24100.0
2014-08-07 14:40:00,20.11,20.12,20.1,20.11,15200.0,17.8768,17.8857,17.868,17.8768,15200.0
2014-08-07 14:45:00,20.11,20.12,20.1,20.1,20500.0,17.8768,17.8857,17.868,17.868,20500.0
2014-08-07 14:50:00,20.11,20.13,20.1,20.11,34300.0,17.8768,17.8946,17.868,17.8768,34300.0
2014-08-07 14:55:00,20.1,20.11,20.08,20.09,41800.0,17.868,17.8768,17.8502,17.8591,41800.0
2014-08-07 15:00:00,20.09,20.11,20.08,20.11,14700.0,17.8591,17.8768,17.8502,17.8768,14700.0
2014-08-07 15:05:00,20.11,20.11,20.06,20.06,73400.0,17.8768,17.8768,17.8324,17.8324,73400.0
2014-08-07 15:10:00,20.07,20.09,20.06,20.07,50000.0,17.8413,17.8591,17.8324,17.8413,50000.0
2014-08-07 15:15:00,20.06,20.06,20.02,20.04,75700.0,17.8324,17.8324,17.7968,17.8146,75700.0
2014-08-07 15:20:00,20.04,20.04,20.0,20.01,43400.0,17.8146,17.8146,17.7791,17.7879,43400.0
2014-08-07 15:25:00,20.01,20.01,19.99,20.01,90600.0,17.7879,17.7879,17.7702,17.7879,90600.0
2014-08-07 15:30:00,20.01,20.05,20.01,20.03,70900.0,17.7879,17.8235,17.7879,17.8057,70900.0
2014-08-07 15:35:00,20.03,20.06,20.02,20.05,106700.0,17.8057,17.8324,17.7968,17.8235,106700.0
2014-08-07 15:40:00,20.05,20.07,20.05,20.07,89600.0,17.8235,17.8413,17.8235,17.8413,89600.0
2014-08-07 15:45:00,20.07,20.08,20.05,20.05,109000.0,17.8413,17.8502,17.8235,17.8235,109000.0
2014-08-07 15:50:00,20.05,20.1,20.05,20.1,139900.0,17.8235,17.868,17.8235,17.868,139900.0
2014-08-07 15:55:00,20.1,20.13,20.09,20.11,388700.0,17.868,17.8946,17.8591,17.8768,388700.0
2014-08-08 09:30:00,20.18,20.31,20.18,20.23,131600.0,17.9391,18.0546,17.9391,17.9835,131600.0
2014-08-08 09:35:00,20.22,20.41,20.21,20.4,255000.0,17.9746,18.1435,17.9657,18.1346,255000.0
2014-08-08 09:40:00,20.4,20.4,20.28,20.37,141100.0,18.1346,18.1346,18.028,18.108,141100.0
2014-08-08 09:45:00,20.37,20.45,20.36,20.44,90600.0,18.108,18.1791,18.0991,18.1702,90600.0
2014-08-08 09:50:00,20.43,20.53,20.42,20.52,150700.0,18.1613,18.2502,18.1524,18.2413,150700.0
2014-08-08 09:55:00,20.52,20.58,20.52,20.57,129500.0,18.2413,18.2947,18.2413,18.2858,129500.0
2014-08-08 10:00:00,20.56,20.64,20.52,20.64,182200.0,18.2769,18.348,18.2413,18.348,182200.0
2014-08-08 10:05:00,20.65,20.71,20.62,20.63,280300.0,18.3569,18.4102,18.3302,18.3391,280300.0
2014-08-08 10:10:00,20.63,20.63,20.56,20.59,151900.0,18.3391,18.3391,18.2769,18.3035,151900.0
2014-08-08 10:15:00,20.59,20.62,20.57,20.57,53800.0,18.3035,18.3302,18.2858,18.2858,53800.0
2014-08-08 10:20:00,20.57,20.58,20.51,20.57,53300.0,18.2858,18.2947,18.2324,18.2858,53300.0
2014-08-08 10:25:00,20.57,20.6,20.54,20.6,41600.0,18.2858,18.3124,18.2591,18.3124,41600.0
2014-08-08 10:30:00,20.6,20.6,20.55,20.59,103100.0,18.3124,18.3124,18.268,18.3035,103100.0
2014-08-08 10:35:00,20.6,20.63,20.59,20.61,112300.0,18.3124,18.3391,18.3035,18.3213,112300.0
2014-08-08 10:40:00,20.61,20.65,20.61,20.62,128200.0,18.3213,18.3569,18.3213,18.3302,128200.0
2014-08-08 10:45:00,20.62,20.65,20.61,20.62,81200.0,18.3302,18.3569,18.3213,18.3302,81200.0
2014-08-08 10:50:00,20.62,20.62,20.48,20.54,267300.0,18.3302,18.3302,18.2058,18.2591,267300.0
2014-08-08 10:55:00,20.53,20.55,20.5,20.51,86900.0,18.2502,18.268,18.2235,18.2324,86900.0
2014-08-08 11:00:00,20.51,20.57,20.48,20.57,62200.0,18.2324,18.2858,18.2058,18.2858,62200.0
2014-08-08 11:05:00,20.56,20.57,20.54,20.55,46100.0,18.2769,18.2858,18.2591,18.268,46100.0
2014-08-08 11:10:00,20.55,20.59,20.55,20.56,51100.0,18.268,18.3035,18.268,18.2769,51100.0
2014-08-08 11:15:00,20.56,20.58,20.53,20.53,59700.0,18.2769,18.2947,18.2502,18.2502,59700.0
2014-08-08 11:20:00,20.53,20.54,20.49,20.5,94000.0,18.2502,18.2591,18.2146,18.2235,94000.0
2014-08-08 11:25:00,20.5,20.53,20.5,20.5,75000.0,18.2235,18.2502,18.2235,18.2235,75000.0
2014-08-08 11:30:00,20.5,20.52,20.5,20.51,81100.0,18.2235,18.2413,18.2235,18.2324,81100.0
2014-08-08 11:35:00,20.51,20.51,20.49,20.51,32900.0,18.2324,18.2324,18.2146,18.2324,32900.0
2014-08-08 11:40:00,20.51,20.51,20.48,20.49,40200.0,18.2324,18.2324,18.2058,18.2146,40200.0
2014-08-08 11:45:00,20.5,20.5,20.48,20.49,18800.0,18.2235,18.2235,18.2058,18.2146,18800.0
2014-08-08 11:50:00,20.48,20.48,20.46,20.46,52400.0,18.2058,18.2058,18.188,18.188,52400.0
2014-08-08 11:55:00,20.47,20.51,20.47,20.51,72400.0,18.1969,18.2324,18.1969,18.2324,72400.0
2014-08-08 12:00:00,20.51,20.51,20.47,20.47,34600.0,18.2324,18.2324,18.1969,18.1969,34600.0
2014-08-08 12:05:00,20.47,20.48,20.44,20.46,37600.0,18.1969,18.2058,18.1702,18.188,37600.0
2014-08-08 12:10:00,20.46,20.5,20.45,20.5,21500.0,18.188,18.2235,18.1791,18.2235,21500.0
2014-08-08 12:15:00,20.5,20.5,20.46,20.48,28700.0,18.2235,18.2235,18.188,18.2058,28700.0
2014-08-08 12:20:00,20.48,20.5,20.47,20.48,23700.0,18.2058,18.2235,18.1969,18.2058,23700.0
2014-08-08 12:25:00,20.48,20.48,20.45,20.48,22700.0,18.2058,18.2058,18.1791,18.2058,22700.0
2014-08-08 12:30:00,20.47,20.48,20.45,20.48,32300.0,18.1969,18.2058,18.1791,18.2058,32300.0
2014-08-08 12:35:00,20.48,20.48,20.45,20.46,23300.0,18.2058,18.2058,18.1791,18.188,23300.0
2014-08-08 12:40:00,20.47,20.48,20.46,20.48,9000.0,18.1969,18.2058,18.188,18.2058,9000.0
2014-08-08 12:45:00,20.48,20.5,20.47,20.5,15000.0,18.2058,18.2235,18.1969,18.2235,15000.0
2014-08-08 12:50:00,20.5,20.52,20.48,20.52,31900.0,18.2235,18.2413,18.2058,18.2413,31900.0
2014-08-08 12:55:00,20.52,20.56,20.52,20.54,91200.0,18.2413,18.2769,18.2413,18.2591,91200.0
2014-08-08 13:00:00,20.54,20.54,20.51,20.54,62000.0,18.2591,18.2591,18.2324,18.2591,62000.0
2014-08-08 13:05:00,20.53,20.55,20.52,20.55,22100.0,18.2502,18.268,18.2413,18.268,22100.0
2014-08-08 13:10:00,20.55,20.57,20.53,20.53,28100.0,18.268,18.2858,18.2502,18.2502,28100.0
2014-08-08 13:15:00,20.54,20.58,20.53,20.56,45400.0,18.2591,18.2947,18.2502,18.2769,45400.0
2014-08-08 13:20:00,20.56,20.58,20.54,20.57,68600.0,18.2769,18.2947,18.2591,18.2858,68600.0
2014-08-08 13:25:00,20.57,20.6,20.56,20.6,66600.0,18.2858,18.3124,18.2769,18.3124,66600.0
2014-08-08 13:30:00,20.59,20.61,20.57,20.6,148700.0,18.3035,18.3213,18.2858,18.3124,148700.0
2014-08-08 13:35:00,20.6,20.62,20.59,20.62,19400.0,18.3124,18.3302,18.3035,18.3302,19400.0
2014-08-08 13:40:00,20.62,20.63,20.6,20.6,56500.0,18.3302,18.3391,18.3124,18.3124,56500.0
2014-08-08 13:45:00,20.61,20.61,20.6,20.61,38800.0,18.3213,18.3213,18.3124,18.3213,38800.0
2014-08-08 13:50:00,20.61,20.64,20.6,20.62,94400.0,18.3213,18.348,18.3124,18.3302,94400.0
2014-08-08 13:55:00,20.61,20.63,20.59,20.59,126600.0,18.3213,18.3391,18.3035,18.3035,126600.0
2014-08-08 14:00:00,20.6,20.63,20.59,20.62,34600.0,18.3124,18.3391,18.3035,18.3302,34600.0
2014-08-08 14:05:00,20.62,20.64,20.62,20.63,24300.0,18.3302,18.348,18.3302,18.3391,24300.0
2014-08-08 14:10:00,20.63,20.63,20.62,20.63,28200.0,18.3391,18.3391,18.3302,18.3391,28200.0
2014-08-08 14:15:00,20.63,20.63,20.62,20.63,17000.0,18.3391,18.3391,18.3302,18.3391,17000.0
2014-08-08 14:20:00,20.63,20.63,20.62,20.63,20700.0,18.3391,18.3391,18.3302,18.3391,20700.0
2014-08-08 14:25:00,20.62,20.63,20.6,20.61,67600.0,18.3302,18.3391,18.3124,18.3213,67600.0
2014-08-08 14:30:00,20.61,20.62,20.59,20.6,117600.0,18.3213,18.3302,18.3035,18.3124,117600.0
2014-08-08 14:35:00,20.6,20.62,20.6,20.61,32900.0,18.3124,18.3302,18.3124,18.3213,32900.0
2014-08-08 14:40:00,20.62,20.62,20.59,20.59,35200.0,18.3302,18.3302,18.3035,18.3035,35200.0
2014-08-08 14:45:00,20.59,20.62,20.59,20.6,49200.0,18.3035,18.3302,18.3035,18.3124,49200.0
2014-08-08 14:50:00,20.6,20.61,20.59,20.59,36700.0,18.3124,18.3213,18.3035,18.3035,36700.0
2014-08-08 14:55:00,20.6,20.6,20.57,20.59,51600.0,18.3124,18.3124,18.2858,18.3035,51600.0
2014-08-08 15:00:00,20.58,20.6,20.57,20.6,38200.0,18.2947,18.3124,18.2858,18.3124,38200.0
2014-08-08 15:05:00,20.6,20.6,20.59,20.6,53100.0,18.3124,18.3124,18.3035,18.3124,53100.0
2014-08-08 15:10:00,20.6,20.61,20.59,20.6,302400.0,18.3124,18.3213,18.3035,18.3124,302400.0
2014-08-08 15:15:00,20.61,20.61,20.6,20.61,24100.0,18.3213,18.3213,18.3124,18.3213,24100.0
2014-08-08 15:20:00,20.61,20.61,20.6,20.61,78500.0,18.3213,18.3213,18.3124,18.3213,78500.0
2014-08-08 15:25:00,20.61,20.62,20.6,20.62,88300.0,18.3213,18.3302,18.3124,18.3302,88300.0
2014-08-08 15:30:00,20.62,20.66,20.62,20.66,98200.0,18.3302,18.3658,18.3302,18.3658,98200.0
2014-08-08 15:35:00,20.66,20.66,20.64,20.65,115900.0,18.3658,18.3658,18.348,18.3569,115900.0
2014-08-08 15:40:00,20.64,20.65,20.63,20.64,161300.0,18.348,18.3569,18.3391,18.348,161300.0
2014-08-08 15:45:00,20.63,20.63,20.62,20.62,297800.0,18.3391,18.3391,18.3302,18.3302,297800.0
2014-08-08 15:50:00,20.62,20.64,20.61,20.63,240400.0,18.3302,18.348,18.3213,18.3391,240400.0
2014-08-08 15:55:00,20.64,20.65,20.62,20.64,612400.0,18.348,18.3569,18.3302,18.348,612400.0
2014-08-11 09:30:00,20.67,20.83,20.67,20.76,82400.0,18.3747,18.5169,18.3747,18.4547,82400.0
2014-08-11 09:35:00,20.76,20.82,20.75,20.78,83900.0,18.4547,18.508,18.4458,18.4724,83900.0
2014-08-11 09:40:00,20.78,20.78,20.69,20.7,39800.0,18.4724,18.4724,18.3924,18.4013,39800.0
2014-08-11 09:45:00,20.7,20.71,20.64,20.64,61900.0,18.4013,18.4102,18.348,18.348,61900.0
2014-08-11 09:50:00,20.64,20.74,20.64,20.74,86400.0,18.348,18.4369,18.348,18.4369,86400.0
2014-08-11 09:55:00,20.74,20.77,20.72,20.74,92100.0,18.4369,18.4636,18.4191,18.4369,92100.0
2014-08-11 10:00:00,20.74,20.79,20.73,20.76,61500.0,18.4369,18.4813,18.428,18.4547,61500.0
2014-08-11 10:05:00,20.77,20.8,20.76,20.77,79500.0,18.4636,18.4902,18.4547,18.4636,79500.0
2014-08-11 10:10:00,20.78,20.8,20.73,20.76,117700.0,18.4724,18.4902,18.428,18.4547,117700.0
2014-08-11 10:15:00,20.76,20.78,20.74,20.74,63600.0,18.4547,18.4724,18.4369,18.4369,63600.0
2014-08-11 10:20:00,20.75,20.77,20.74,20.77,30600.0,18.4458,18.4636,18.4369,18.4636,30600.0
2014-08-11 10:25:00,20.76,20.8,20.75,20.8,45800.0,18.4547,18.4902,18.4458,18.4902,45800.0
2014-08-11 10:30:00,20.8,20.8,20.77,20.79,46600.0,18.4902,18.4902,18.4636,18.4813,46600.0
2014-08-11 10:35:00,20.79,20.81,20.78,20.8,32300.0,18.4813,18.4991,18.4724,18.4902,32300.0
2014-08-11 10:40:00,20.81,20.81,20.74,20.75,68900.0,18.4991,18.4991,18.4369,18.4458,68900.0
2014-08-11 10:45:00,20.75,20.78,20.74,20.77,47200.0,18.4458,18.4724,18.4369,18.4636,47200.0
2014-08-11 10:50:00,20.77,20.78,20.74,20.78,29600.0,18.4636,18.4724,18.4369,18.4724,29600.0
2014-08-11 10:55:00,20.77,20.78,20.75,20.76,39500.0,18.4636,18.4724,18.4458,18.4547,39500.0
2014-08-11 11:00:00,20.75,20.76,20.72,20.74,47300.0,18.4458,18.4547,18.4191,18.4369,47300.0
2014-08-11 11:05:00,20.75,20.78,20.74,20.76,122000.0,18.4458,18.4724,18.4369,18.4547,122000.0
2014-08-11 11:10:00,20.75,20.76,20.74,20.75,89500.0,18.4458,18.4547,18.4369,18.4458,89500.0
2014-08-11 11:15:00,20.75,20.76,20.74,20.75,88000.0,18.4458,18.4547,18.4369,18.4458,88000.0
2014-08-11 11:20:00,20.74,20.75,20.72,20.72,95800.0,18.4369,18.4458,18.4191,18.4191,95800.0
2014-08-11 11:25:00,20.72,20.73,20.69,20.7,44100.0,18.4191,18.428,18.3924,18.4013,44100.0
2014-08-11 11:30:00,20.7,20.71,20.69,20.71,55000.0,18.4013,18.4102,18.3924,18.4102,55000.0
2014-08-11 11:35:00,20.71,20.71,20.67,20.68,57600.0,18.4102,18.4102,18.3747,18.3835,57600.0
2014-08-11 11:40:00,20.68,20.68,20.67,20.68,21500.0,18.3835,18.3835,18.3747,18.3835,21500.0
2014-08-11 11:45:00,20.67,20.69,20.65,20.66,337000.0,18.3747,18.3924,18.3569,18.3658,337000.0
2014-08-11 11:50:00,20.66,20.67,20.63,20.64,138000.0,18.3658,18.3747,18.3391,18.348,138000.0
2014-08-11 11:55:00,20.64,20.64,20.62,20.64,59200.0,18.348,18.348,18.3302,18.348,59200.0
2014-08-11 12:00:00,20.64,20.64,20.57,20.58,134000.0,18.348,18.348,18.2858,18.2947,134000.0
2014-08-11 12:05:00,20.58,20.62,20.58,20.59,64700.0,18.2947,18.3302,18.2947,18.3035,64700.0
2014-08-11 12:10:00,20.59,20.61,20.58,20.61,62400.0,18.3035,18.3213,18.2947,18.3213,62400.0
2014-08-11 12:15:00,20.61,20.62,20.59,20.62,83800.0,18.3213,18.3302,18.3035,18.3302,83800.0
2014-08-11 12:20:00,20.62,20.66,20.62,20.66,59600.0,18.3302,18.3658,18.3302,18.3658,59600.0
2014-08-11 12:25:00,20.66,20.66,20.63,20.64,57200.0,18.3658,18.3658,18.3391,18.348,57200.0
2014-08-11 12:30:00,20.64,20.66,20.64,20.66,35400.0,18.348,18.3658,18.348,18.3658,35400.0
2014-08-11 12:35:00,20.66,20.67,20.65,20.67,63000.0,18.3658,18.3747,18.3569,18.3747,63000.0
2014-08-11 12:40:00,20.67,20.68,20.65,20.65,51600.0,18.3747,18.3835,18.3569,18.3569,51600.0
2014-08-11 12:45:00,20.66,20.66,20.64,20.65,34800.0,18.3658,18.3658,18.348,18.3569,34800.0
2014-08-11 12:50:00,20.65,20.66,20.64,20.66,49600.0,18.3569,18.3658,18.348,18.3658,49600.0
2014-08-11 12:55:00,20.65,20.66,20.63,20.63,35500.0,18.3569,18.3658,18.3391,18.3391,35500.0
2014-08-11 13:00:00,20.64,20.65,20.64,20.64,18200.0,18.348,18.3569,18.348,18.348,18200.0
2014-08-11 13:05:00,20.64,20.65,20.63,20.64,38500.0,18.348,18.3569,18.3391,18.348,38500.0
2014-08-11 13:10:00,20.63,20.66,20.63,20.66,66200.0,18.3391,18.3658,18.3391,18.3658,66200.0
2014-08-11 13:15:00,20.66,20.66,20.63,20.64,37100.0,18.3658,18.3658,18.3391,18.348,37100.0
2014-08-11 13:20:00,20.64,20.64,20.62,20.63,18800.0,18.348,18.348,18.3302,18.3391,18800.0
2014-08-11 13:25:00,20.63,20.63,20.59,20.63,67200.0,18.3391,18.3391,18.3035,18.3391,67200.0
2014-08-11 13:30:00,20.63,20.64,20.62,20.64,51000.0,18.3391,18.348,18.3302,18.348,51000.0
2014-08-11 13:35:00,20.64,20.64,20.63,20.64,21600.0,18.348,18.348,18.3391,18.348,21600.0
2014-08-11 13:40:00,20.64,20.64,20.63,20.64,42700.0,18.348,18.348,18.3391,18.348,42700.0
2014-08-11 13:45:00,20.64,20.64,20.63,20.64,56900.0,18.348,18.348,18.3391,18.348,56900.0
2014-08-11 13:50:00,20.63,20.64,20.58,20.58,38900.0,18.3391,18.348,18.2947,18.2947,38900.0
2014-08-11 13:55:00,20.59,20.59,20.55,20.57,49900.0,18.3035,18.3035,18.268,18.2858,49900.0
2014-08-11 14:00:00,20.57,20.59,20.55,20.58,43100.0,18.2858,18.3035,18.268,18.2947,43100.0
2014-08-11 14:05:00,20.58,20.59,20.55,20.59,58300.0,18.2947,18.3035,18.268,18.3035,58300.0
2014-08-11 14:10:00,20.59,20.59,20.58,20.59,7500.0,18.3035,18.3035,18.2947,18.3035,7500.0
2014-08-11 14:15:00,20.59,20.6,20.56,20.59,53800.0,18.3035,18.3124,18.2769,18.3035,53800.0
2014-08-11 14:20:00,20.59,20.59,20.56,20.58,24400.0,18.3035,18.3035,18.2769,18.2947,24400.0
2014-08-11 14:25:00,20.58,20.59,20.56,20.57,14900.0,18.2947,18.3035,18.2769,18.2858,14900.0
2014-08-11 14:30:00,20.57,20.58,20.55,20.58,50800.0,18.2858,18.2947,18.268,18.2947,50800.0
2014-08-11 14:35:00,20.58,20.6,20.58,20.59,31400.0,18.2947,18.3124,18.2947,18.3035,31400.0
2014-08-11 14:40:00,20.59,20.61,20.59,20.6,11700.0,18.3035,18.3213,18.3035,18.3124,11700.0
2014-08-11 14:45:00,20.6,20.62,20.6,20.61,21300.0,18.3124,18.3302,18.3124,18.3213,21300.0
2014-08-11 14:50:00,20.62,20.62,20.6,20.62,28900.0,18.3302,18.3302,18.3124,18.3302,28900.0
2014-08-11 14:55:00,20.62,20.63,20.61,20.62,28100.0,18.3302,18.3391,18.3213,18.3302,28100.0
2014-08-11 15:00:00,20.62,20.64,20.61,20.64,45400.0,18.3302,18.348,18.3213,18.348,45400.0
2014-08-11 15:05:00,20.64,20.68,20.63,20.67,50300.0,18.348,18.3835,18.3391,18.3747,50300.0
2014-08-11 15:10:00,20.68,20.68,20.66,20.68,31600.0,18.3835,18.3835,18.3658,18.3835,31600.0
2014-08-11 15:15:00,20.68,20.7,20.67,20.68,75900.0,18.3835,18.4013,18.3747,18.3835,75900.0
2014-08-11 15:20:00,20.68,20.7,20.68,20.7,79100.0,18.3835,18.4013,18.3835,18.4013,79100.0
2014-08-11 15:25:00,20.7,20.71,20.7,20.71,78900.0,18.4013,18.4102,18.4013,18.4102,78900.0
2014-08-11 15:30:00,20.71,20.72,20.68,20.68,88300.0,18.4102,18.4191,18.3835,18.3835,88300.0
2014-08-11 15:35:00,20.69,20.69,20.68,20.69,36000.0,18.3924,18.3924,18.3835,18.3924,36000.0
2014-08-11 15:40:00,20.68,20.69,20.63,20.63,77800.0,18.3835,18.3924,18.3391,18.3391,77800.0
2014-08-11 15:45:00,20.64,20.65,20.63,20.65,110100.0,18.348,18.3569,18.3391,18.3569,110100.0
2014-08-11 15:50:00,20.64,20.65,20.64,20.64,140400.0,18.348,18.3569,18.348,18.348,140400.0
2014-08-11 15:55:00,20.65,20.67,20.64,20.67,241700.0,18.3569,18.3747,18.348,18.3747,241700.0
2014-08-12 09:30:00,20.42,20.45,20.29,20.36,356200.0,18.1524,18.1791,18.0369,18.0991,356200.0
2014-08-12 09:35:00,20.36,20.4,20.35,20.38,222200.0,18.0991,18.1346,18.0902,18.1169,222200.0
2014-08-12 09:40:00,20.39,20.4,20.34,20.38,192200.0,18.1258,18.1346,18.0813,18.1169,192200.0
2014-08-12 09:45:00,20.38,20.4,20.35,20.36,79500.0,18.1169,18.1346,18.0902,18.0991,79500.0
2014-08-12 09:50:00,20.37,20.4,20.35,20.38,88900.0,18.108,18.1346,18.0902,18.1169,88900.0
2014-08-12 09:55:00,20.37,20.4,20.35,20.4,128100.0,18.108,18.1346,18.0902,18.1346,128100.0
2014-08-12 10:00:00,20.4,20.4,20.37,20.4,76500.0,18.1346,18.1346,18.108,18.1346,76500.0
2014-08-12 10:05:00,20.4,20.44,20.38,20.42,241700.0,18.1346,18.1702,18.1169,18.1524,241700.0
2014-08-12 10:10:00,20.41,20.45,20.39,20.45,187100.0,18.1435,18.1791,18.1258,18.1791,187100.0
2014-08-12 10:15:00,20.45,20.45,20.41,20.42,104400.0,18.1791,18.1791,18.1435,18.1524,104400.0
2014-08-12 10:20:00,20.41,20.44,20.4,20.42,155800.0,18.1435,18.1702,18.1346,18.1524,155800.0
2014-08-12 10:25:00,20.42,20.42,20.39,20.41,41400.0,18.1524,18.1524,18.1258,18.1435,41400.0
2014-08-12 10:30:00,20.42,20.42,20.36,20.38,115400.0,18.1524,18.1524,18.0991,18.1169,115400.0
2014-08-12 10:35:00,20.38,20.39,20.31,20.39,89200.0,18.1169,18.1258,18.0546,18.1258,89200.0
2014-08-12 10:40:00,20.39,20.39,20.3,20.31,66000.0,18.1258,18.1258,18.0457,18.0546,66000.0
2014-08-12 10:45:00,20.3,20.34,20.3,20.32,63100.0,18.0457,18.0813,18.0457,18.0635,63100.0
2014-08-12 10:50:00,20.31,20.35,20.31,20.35,74100.0,18.0546,18.0902,18.0546,18.0902,74100.0
2014-08-12 10:55:00,20.35,20.38,20.34,20.36,42700.0,18.0902,18.1169,18.0813,18.0991,42700.0
2014-08-12 11:00:00,20.35,20.36,20.3,20.32,41500.0,18.0902,18.0991,18.0457,18.0635,41500.0
2014-08-12 11:05:00,20.32,20.34,20.31,20.34,40600.0,18.0635,18.0813,18.0546,18.0813,40600.0
2014-08-12 11:10:00,20.34,20.4,20.33,20.4,76500.0,18.0813,18.1346,18.0724,18.1346,76500.0
2014-08-12 11:15:00,20.4,20.4,20.38,20.39,36600.0,18.1346,18.1346,18.1169,18.1258,36600.0
2014-08-12 11:20:00,20.4,20.4,20.37,20.38,25600.0,18.1346,18.1346,18.108,18.1169,25600.0
2014-08-12 11:25:00,20.37,20.39,20.35,20.39,38800.0,18.108,18.1258,18.0902,18.1258,38800.0
2014-08-12 11:30:00,20.4,20.4,20.37,20.38,57100.0,18.1346,18.1346,18.108,18.1169,57100.0
2014-08-12 11:35:00,20.37,20.4,20.37,20.39,27400.0,18.108,18.1346,18.108,18.1258,27400.0
2014-08-12 11:40:00,20.38,20.39,20.35,20.36,58900.0,18.1169,18.1258,18.0902,18.0991,58900.0
2014-08-12 11:45:00,20.35,20.39,20.34,20.39,25300.0,18.0902,18.1258,18.0813,18.1258,25300.0
2014-08-12 11:50:00,20.39,20.41,20.39,20.41,84300.0,18.1258,18.1435,18.1258,18.1435,84300.0
2014-08-12 11:55:00,20.4,20.42,20.38,20.4,70700.0,18.1346,18.1524,18.1169,18.1346,70700.0
2014-08-12 12:00:00,20.39,20.41,20.37,20.41,43800.0,18.1258,18.1435,18.108,18.1435,43800.0
2014-08-12 12:05:00,20.41,20.42,20.39,20.4,110200.0,18.1435,18.1524,18.1258,18.1346,110200.0
2014-08-12 12:10:00,20.4,20.44,20.4,20.44,56500.0,18.1346,18.1702,18.1346,18.1702,56500.0
2014-08-12 12:15:00,20.44,20.47,20.43,20.47,130600.0,18.1702,18.1969,18.1613,18.1969,130600.0
2014-08-12 12:20:00,20.46,20.5,20.45,20.48,103300.0,18.188,18.2235,18.1791,18.2058,103300.0
2014-08-12 12:25:00,20.48,20.5,20.48,20.48,22100.0,18.2058,18.2235,18.2058,18.2058,22100.0
2014-08-12 12:30:00,20.48,20.49,20.46,20.48,30400.0,18.2058,18.2146,18.188,18.2058,30400.0
2014-08-12 12:35:00,20.48,20.5,20.47,20.49,96100.0,18.2058,18.2235,18.1969,18.2146,96100.0
2014-08-12 12:40:00,20.5,20.5,20.46,20.46,34500.0,18.2235,18.2235,18.188,18.188,34500.0
2014-08-12 12:45:00,20.47,20.48,20.45,20.45,22400.0,18.1969,18.2058,18.1791,18.1791,22400.0
2014-08-12 12:50:00,20.45,20.46,20.45,20.46,5800.0,18.1791,18.188,18.1791,18.188,5800.0
2014-08-12 12:55:00,20.45,20.46,20.44,20.45,8900.0,18.1791,18.188,18.1702,18.1791,8900.0
2014-08-12 13:00:00,20.45,20.46,20.44,20.46,25700.0,18.1791,18.188,18.1702,18.188,25700.0
2014-08-12 13:05:00,20.46,20.46,20.43,20.44,35400.0,18.188,18.188,18.1613,18.1702,35400.0
2014-08-12 13:10:00,20.44,20.44,20.42,20.43,13700.0,18.1702,18.1702,18.1524,18.1613,13700.0
2014-08-12 13:15:00,20.43,20.44,20.42,20.44,12100.0,18.1613,18.1702,18.1524,18.1702,12100.0
2014-08-12 13:20:00,20.45,20.45,20.37,20.38,30800.0,18.1791,18.1791,18.108,18.1169,30800.0
2014-08-12 13:25:00,20.38,20.4,20.37,20.39,17300.0,18.1169,18.1346,18.108,18.1258,17300.0
2014-08-12 13:30:00,20.38,20.39,20.35,20.37,35800.0,18.1169,18.1258,18.0902,18.108,35800.0
2014-08-12 13:35:00,20.36,20.37,20.34,20.35,27300.0,18.0991,18.108,18.0813,18.0902,27300.0
2014-08-12 13:40:00,20.35,20.36,20.34,20.35,16200.0,18.0902,18.0991,18.0813,18.0902,16200.0
2014-08-12 13:45:00,20.35,20.35,20.31,20.32,25100.0,18.0902,18.0902,18.0546,18.0635,25100.0
2014-08-12 13:50:00,20.32,20.33,20.31,20.31,26700.0,18.0635,18.0724,18.0546,18.0546,26700.0
2014-08-12 13:55:00,20.32,20.32,20.3,20.32,45300.0,18.0635,18.0635,18.0457,18.0635,45300.0
2014-08-12 14:00:00,20.33,20.34,20.29,20.29,116000.0,18.0724,18.0813,18.0369,18.0369,116000.0
2014-08-12 14:05:00,20.29,20.3,20.21,20.23,172400.0,18.0369,18.0457,17.9657,17.9835,172400.0
2014-08-12 14:10:00,20.22,20.24,20.17,20.21,198400.0,17.9746,17.9924,17.9302,17.9657,198400.0
2014-08-12 14:15:00,20.21,20.27,20.21,20.27,52900.0,17.9657,18.0191,17.9657,18.0191,52900.0
2014-08-12 14:20:00,20.27,20.29,20.27,20.29,27000.0,18.0191,18.0369,18.0191,18.0369,27000.0
2014-08-12 14:25:00,20.29,20.3,20.26,20.28,53300.0,18.0369,18.0457,18.0102,18.028,53300.0
2014-08-12 14:30:00,20.27,20.28,20.25,20.26,41200.0,18.0191,18.028,18.0013,18.0102,41200.0
2014-08-12 14:35:00,20.26,20.29,20.26,20.29,23700.0,18.0102,18.0369,18.0102,18.0369,23700.0
2014-08-12 14:40:00,20.29,20.29,20.23,20.24,67900.0,18.0369,18.0369,17.9835,17.9924,67900.0
2014-08-12 14:45:00,20.23,20.26,20.19,20.19,59700.0,17.9835,18.0102,17.948,17.948,59700.0
2014-08-12 14:50:00,20.2,20.26,20.2,20.26,100300.0,17.9569,18.0102,17.9569,18.0102,100300.0
2014-08-12 14:55:00,20.26,20.26,20.22,20.23,32600.0,18.0102,18.0102,17.9746,17.9835,32600.0
2014-08-12 15:00:00,20.23,20.23,20.22,20.22,21400.0,17.9835,17.9835,17.9746,17.9746,21400.0
2014-08-12 15:05:00,20.23,20.28,20.22,20.28,29900.0,17.9835,18.028,17.9746,18.028,29900.0
2014-08-12 15:10:00,20.28,20.28,20.23,20.23,63100.0,18.028,18.028,17.9835,17.9835,63100.0
2014-08-12 15:15:00,20.23,20.24,20.23,20.24,20100.0,17.9835,17.9924,17.9835,17.9924,20100.0
2014-08-12 15:20:00,20.23,20.25,20.23,20.25,27200.0,17.9835,18.0013,17.9835,18.0013,27200.0
2014-08-12 15:25:00,20.25,20.25,20.23,20.24,89100.0,18.0013,18.0013,17.9835,17.9924,89100.0
2014-08-12 15:30:00,20.23,20.25,20.23,20.25,86900.0,17.9835,18.0013,17.9835,18.0013,86900.0
2014-08-12 15:35:00,20.25,20.25,20.24,20.25,125000.0,18.0013,18.0013,17.9924,18.0013,125000.0
2014-08-12 15:40:00,20.25,20.3,20.24,20.29,180900.0,18.0013,18.0457,17.9924,18.0369,180900.0
2014-08-12 15:45:00,20.29,20.3,20.27,20.3,122900.0,18.0369,18.0457,18.0191,18.0457,122900.0
2014-08-12 15:50:00,20.3,20.3,20.27,20.28,154300.0,18.0457,18.0457,18.0191,18.028,154300.0
2014-08-12 15:55:00,20.28,20.3,20.27,20.28,406500.0,18.028,18.0457,18.0191,18.028,406500.0
2014-08-13 09:30:00,20.39,20.43,20.37,20.42,94600.0,18.1258,18.1613,18.108,18.1524,94600.0
2014-08-13 09:35:00,20.45,20.47,20.33,20.34,104800.0,18.1791,18.1969,18.0724,18.0813,104800.0
2014-08-13 09:40:00,20.35,20.38,20.31,20.37,47000.0,18.0902,18.1169,18.0546,18.108,47000.0
2014-08-13 09:45:00,20.37,20.41,20.34,20.39,59900.0,18.108,18.1435,18.0813,18.1258,59900.0
2014-08-13 09:50:00,20.39,20.43,20.37,20.4,40000.0,18.1258,18.1613,18.108,18.1346,40000.0
2014-08-13 09:55:00,20.41,20.43,20.36,20.37,36900.0,18.1435,18.1613,18.0991,18.108,36900.0
2014-08-13 10:00:00,20.37,20.42,20.37,20.39,42400.0,18.108,18.1524,18.108,18.1258,42400.0
2014-08-13 10:05:00,20.38,20.39,20.34,20.34,65600.0,18.1169,18.1258,18.0813,18.0813,65600.0
2014-08-13 10:10:00,20.34,20.37,20.33,20.37,54300.0,18.0813,18.108,18.0724,18.108,54300.0
2014-08-13 10:15:00,20.36,20.42,20.36,20.41,37500.0,18.0991,18.1524,18.0991,18.1435,37500.0
2014-08-13 10:20:00,20.41,20.47,20.41,20.44,29300.0,18.1435,18.1969,18.1435,18.1702,29300.0
2014-08-13 10:25:00,20.45,20.46,20.42,20.43,20100.0,18.1791,18.188,18.1524,18.1613,20100.0
2014-08-13 10:30:00,20.43,20.44,20.4,20.43,25200.0,18.1613,18.1702,18.1346,18.1613,25200.0
2014-08-13 10:35:00,20.43,20.48,20.43,20.48,33800.0,18.1613,18.2058,18.1613,18.2058,33800.0
2014-08-13 10:40:00,20.49,20.5,20.46,20.48,40800.0,18.2146,18.2235,18.188,18.2058,40800.0
2014-08-13 10:45:00,20.49,20.49,20.48,20.49,34800.0,18.2146,18.2146,18.2058,18.2146,34800.0
2014-08-13 10:50:00,20.49,20.5,20.47,20.5,53400.0,18.2146,18.2235,18.1969,18.2235,53400.0
2014-08-13 10:55:00,20.5,20.5,20.48,20.5,27800.0,18.2235,18.2235,18.2058,18.2235,27800.0
2014-08-13 11:00:00,20.5,20.53,20.47,20.52,110100.0,18.2235,18.2502,18.1969,18.2413,110100.0
2014-08-13 11:05:00,20.52,20.56,20.52,20.56,25100.0,18.2413,18.2769,18.2413,18.2769,25100.0
2014-08-13 11:10:00,20.56,20.58,20.55,20.56,57100.0,18.2769,18.2947,18.268,18.2769,57100.0
2014-08-13 11:15:00,20.55,20.56,20.53,20.53,39300.0,18.268,18.2769,18.2502,18.2502,39300.0
2014-08-13 11:20:00,20.54,20.55,20.52,20.54,33600.0,18.2591,18.268,18.2413,18.2591,33600.0
2014-08-13 11:25:00,20.54,20.55,20.51,20.52,44400.0,18.2591,18.268,18.2324,18.2413,44400.0
2014-08-13 11:30:00,20.52,20.52,20.5,20.51,18000.0,18.2413,18.2413,18.2235,18.2324,18000.0
2014-08-13 11:35:00,20.51,20.53,20.48,20.49,60400.0,18.2324,18.2502,18.2058,18.2146,60400.0
2014-08-13 11:40:00,20.49,20.49,20.45,20.45,39700.0,18.2146,18.2146,18.1791,18.1791,39700.0
2014-08-13 11:45:00,20.46,20.47,20.45,20.45,19600.0,18.188,18.1969,18.1791,18.1791,19600.0
2014-08-13 11:50:00,20.45,20.46,20.41,20.41,20600.0,18.1791,18.188,18.1435,18.1435,20600.0
2014-08-13 11:55:00,20.42,20.42,20.39,20.42,24400.0,18.1524,18.1524,18.1258,18.1524,24400.0
2014-08-13 12:00:00,20.42,20.44,20.4,20.4,36200.0,18.1524,18.1702,18.1346,18.1346,36200.0
2014-08-13 12:05:00,20.4,20.41,20.35,20.36,46100.0,18.1346,18.1435,18.0902,18.0991,46100.0
2014-08-13 12:10:00,20.36,20.36,20.31,20.32,98100.0,18.0991,18.0991,18.0546,18.0635,98100.0
2014-08-13 12:15:00,20.32,20.32,20.28,20.29,63800.0,18.0635,18.0635,18.028,18.0369,63800.0
2014-08-13 12:20:00,20.29,20.3,20.27,20.3,98500.0,18.0369,18.0457,18.0191,18.0457,98500.0
2014-08-13 12:25:00,20.3,20.34,20.3,20.34,26100.0,18.0457,18.0813,18.0457,18.0813,26100.0
2014-08-13 12:30:00,20.34,20.35,20.32,20.33,19900.0,18.0813,18.0902,18.0635,18.0724,19900.0
2014-08-13 12:35:00,20.33,20.36,20.33,20.36,25000.0,18.0724,18.0991,18.0724,18.0991,25000.0
2014-08-13 12:40:00,20.36,20.36,20.35,20.36,18000.0,18.0991,18.0991,18.0902,18.0991,18000.0
2014-08-13 12:45:00,20.36,20.39,20.34,20.34,47300.0,18.0991,18.1258,18.0813,18.0813,47300.0
2014-08-13 12:50:00,20.34,20.35,20.31,20.32,14200.0,18.0813,18.0902,18.0546,18.0635,14200.0
2014-08-13 12:55:00,20.32,20.33,20.31,20.33,36600.0,18.0635,18.0724,18.0546,18.0724,36600.0
2014-08-13 13:00:00,20.33,20.34,20.31,20.32,89800.0,18.0724,18.0813,18.0546,18.0635,89800.0
2014-08-13 13:05:00,20.32,20.33,20.28,20.28,174100.0,18.0635,18.0724,18.028,18.028,174100.0
2014-08-13 13:10:00,20.29,20.29,20.27,20.28,42300.0,18.0369,18.0369,18.0191,18.028,42300.0
2014-08-13 13:15:00,20.28,20.28,20.26,20.26,37500.0,18.028,18.028,18.0102,18.0102,37500.0
2014-08-13 13:20:00,20.26,20.27,20.25,20.25,60000.0,18.0102,18.0191,18.0013,18.0013,60000.0
2014-08-13 13:25:00,20.25,20.28,20.25,20.28,18400.0,18.0013,18.028,18.0013,18.028,18400.0
2014-08-13 13:30:00,20.28,20.28,20.26,20.26,25600.0,18.028,18.028,18.0102,18.0102,25600.0
2014-08-13 13:35:00,20.27,20.29,20.26,20.29,52200.0,18.0191,18.0369,18.0102,18.0369,52200.0
2014-08-13 13:40:00,20.29,20.31,20.29,20.3,64900.0,18.0369,18.0546,18.0369,18.0457,64900.0
2014-08-13 13:45:00,20.3,20.3,20.27,20.28,33400.0,18.0457,18.0457,18.0191,18.028,33400.0
2014-08-13 13:50:00,20.28,20.3,20.27,20.29,148700.0,18.028,18.0457,18.0191,18.0369,148700.0
2014-08-13 13:55:00,20.29,20.31,20.29,20.3,81000.0,18.0369,18.0546,18.0369,18.0457,81000.0
2014-08-13 14:00:00,20.3,20.36,20.3,20.33,75900.0,18.0457,18.0991,18.0457,18.0724,75900.0
2014-08-13 14:05:00,20.34,20.34,20.32,20.33,17600.0,18.0813,18.0813,18.0635,18.0724,17600.0
2014-08-13 14:10:00,20.33,20.38,20.32,20.37,38500.0,18.0724,18.1169,18.0635,18.108,38500.0
2014-08-13 14:15:00,20.37,20.39,20.37,20.38,25700.0,18.108,18.1258,18.108,18.1169,25700.0
2014-08-13 14:20:00,20.38,20.4,20.38,20.39,23300.0,18.1169,18.1346,18.1169,18.1258,23300.0
2014-08-13 14:25:00,20.39,20.4,20.38,20.39,11400.0,18.1258,18.1346,18.1169,18.1258,11400.0
2014-08-13 14:30:00,20.39,20.4,20.39,20.39,16600.0,18.1258,18.1346,18.1258,18.1258,16600.0
2014-08-13 14:35:00,20.39,20.41,20.39,20.4,25500.0,18.1258,18.1435,18.1258,18.1346,25500.0
2014-08-13 14:40:00,20.39,20.4,20.38,20.38,23900.0,18.1258,18.1346,18.1169,18.1169,23900.0
2014-08-13 14:45:00,20.38,20.39,20.37,20.38,19100.0,18.1169,18.1258,18.108,18.1169,19100.0
2014-08-13 14:50:00,20.38,20.39,20.37,20.39,66600.0,18.1169,18.1258,18.108,18.1258,66600.0
2014-08-13 14:55:00,20.39,20.42,20.39,20.41,131200.0,18.1258,18.1524,18.1258,18.1435,131200.0
2014-08-13 15:00:00,20.4,20.41,20.37,20.4,57800.0,18.1346,18.1435,18.108,18.1346,57800.0
2014-08-13 15:05:00,20.4,20.4,20.39,20.39,18100.0,18.1346,18.1346,18.1258,18.1258,18100.0
2014-08-13 15:10:00,20.4,20.4,20.38,20.38,34200.0,18.1346,18.1346,18.1169,18.1169,34200.0
2014-08-13 15:15:00,20.39,20.39,20.37,20.38,64300.0,18.1258,18.1258,18.108,18.1169,64300.0
2014-08-13 15:20:00,20.38,20.38,20.37,20.38,29400.0,18.1169,18.1169,18.108,18.1169,29400.0
2014-08-13 15:25:00,20.38,20.38,20.35,20.36,78900.0,18.1169,18.1169,18.0902,18.0991,78900.0
2014-08-13 15:30:00,20.36,20.37,20.36,20.36,25700.0,18.0991,18.108,18.0991,18.0991,25700.0
2014-08-13 15:35:00,20.37,20.38,20.36,20.38,85900.0,18.108,18.1169,18.0991,18.1169,85900.0
2014-08-13 15:40:00,20.38,20.38,20.37,20.38,42200.0,18.1169,18.1169,18.108,18.1169,42200.0
2014-08-13 15:45:00,20.38,20.38,20.37,20.38,55800.0,18.1169,18.1169,18.108,18.1169,55800.0
2014-08-13 15:50:00,20.38,20.38,20.35,20.36,139200.0,18.1169,18.1169,18.0902,18.0991,139200.0
2014-08-13 15:55:00,20.36,20.36,20.33,20.34,312000.0,18.0991,18.0991,18.0724,18.0813,312000.0
2014-08-14 09:30:00,20.45,20.56,20.43,20.49,142000.0,18.1791,18.2769,18.1613,18.2146,142000.0
2014-08-14 09:35:00,20.47,20.53,20.44,20.45,71900.0,18.1969,18.2502,18.1702,18.1791,71900.0
2014-08-14 09:40:00,20.44,20.56,20.44,20.55,102000.0,18.1702,18.2769,18.1702,18.268,102000.0
2014-08-14 09:45:00,20.55,20.61,20.55,20.6,103600.0,18.268,18.3213,18.268,18.3124,103600.0
2014-08-14 09:50:00,20.61,20.62,20.59,20.6,138800.0,18.3213,18.3302,18.3035,18.3124,138800.0
2014-08-14 09:55:00,20.6,20.6,20.56,20.57,84100.0,18.3124,18.3124,18.2769,18.2858,84100.0
2014-08-14 10:00:00,20.58,20.59,20.55,20.58,119000.0,18.2947,18.3035,18.268,18.2947,119000.0
2014-08-14 10:05:00,20.57,20.58,20.51,20.52,94500.0,18.2858,18.2947,18.2324,18.2413,94500.0
2014-08-14 10:10:00,20.52,20.56,20.51,20.55,52400.0,18.2413,18.2769,18.2324,18.268,52400.0
2014-08-14 10:15:00,20.55,20.57,20.54,20.57,40600.0,18.268,18.2858,18.2591,18.2858,40600.0
2014-08-14 10:20:00,20.57,20.58,20.56,20.57,39800.0,18.2858,18.2947,18.2769,18.2858,39800.0
2014-08-14 10:25:00,20.57,20.58,20.57,20.58,26100.0,18.2858,18.2947,18.2858,18.2947,26100.0
2014-08-14 10:30:00,20.58,20.58,20.57,20.58,80800.0,18.2947,18.2947,18.2858,18.2947,80800.0
2014-08-14 10:35:00,20.57,20.58,20.53,20.55,83400.0,18.2858,18.2947,18.2502,18.268,83400.0
2014-08-14 10:40:00,20.55,20.58,20.55,20.58,12500.0,18.268,18.2947,18.268,18.2947,12500.0
2014-08-14 10:45:00,20.58,20.58,20.54,20.54,97700.0,18.2947,18.2947,18.2591,18.2591,97700.0
2014-08-14 10:50:00,20.55,20.56,20.53,20.54,55000.0,18.268,18.2769,18.2502,18.2591,55000.0
2014-08-14 10:55:00,20.53,20.54,20.51,20.54,51800.0,18.2502,18.2591,18.2324,18.2591,51800.0
2014-08-14 11:00:00,20.54,20.55,20.52,20.54,47500.0,18.2591,18.268,18.2413,18.2591,47500.0
2014-08-14 11:05:00,20.55,20.56,20.53,20.53,31300.0,18.268,18.2769,18.2502,18.2502,31300.0
2014-08-14 11:10:00,20.54,20.55,20.53,20.55,22700.0,18.2591,18.268,18.2502,18.268,22700.0
2014-08-14 11:15:00,20.55,20.59,20.55,20.58,68900.0,18.268,18.3035,18.268,18.2947,68900.0
2014-08-14 11:20:00,20.58,20.58,20.57,20.58,39400.0,18.2947,18.2947,18.2858,18.2947,39400.0
2014-08-14 11:25:00,20.58,20.6,20.57,20.6,41200.0,18.2947,18.3124,18.2858,18.3124,41200.0
2014-08-14 11:30:00,20.61,20.63,20.6,20.62,29500.0,18.3213,18.3391,18.3124,18.3302,29500.0
2014-08-14 11:35:00,20.62,20.64,20.61,20.61,61100.0,18.3302,18.348,18.3213,18.3213,61100.0
2014-08-14 11:40:00,20.61,20.62,20.61,20.62,8600.0,18.3213,18.3302,18.3213,18.3302,8600.0
2014-08-14 11:45:00,20.62,20.66,20.61,20.65,108500.0,18.3302,18.3658,18.3213,18.3569,108500.0
2014-08-14 11:50:00,20.65,20.68,20.65,20.67,41400.0,18.3569,18.3835,18.3569,18.3747,41400.0
2014-08-14 11:55:00,20.67,20.69,20.66,20.69,27000.0,18.3747,18.3924,18.3658,18.3924,27000.0
2014-08-14 12:00:00,20.69,20.7,20.66,20.66,38000.0,18.3924,18.4013,18.3658,18.3658,38000.0
2014-08-14 12:05:00,20.66,20.7,20.66,20.69,18300.0,18.3658,18.4013,18.3658,18.3924,18300.0
2014-08-14 12:10:00,20.68,20.69,20.68,20.69,32600.0,18.3835,18.3924,18.3835,18.3924,32600.0
2014-08-14 12:15:00,20.69,20.71,20.68,20.7,19300.0,18.3924,18.4102,18.3835,18.4013,19300.0
2014-08-14 12:20:00,20.71,20.73,20.71,20.71,36600.0,18.4102,18.428,18.4102,18.4102,36600.0
2014-08-14 12:25:00,20.71,20.71,20.69,20.7,23300.0,18.4102,18.4102,18.3924,18.4013,23300.0
2014-08-14 12:30:00,20.7,20.7,20.67,20.67,66400.0,18.4013,18.4013,18.3747,18.3747,66400.0
2014-08-14 12:35:00,20.67,20.69,20.67,20.69,8900.0,18.3747,18.3924,18.3747,18.3924,8900.0
2014-08-14 12:40:00,20.69,20.71,20.69,20.71,36000.0,18.3924,18.4102,18.3924,18.4102,36000.0
2014-08-14 12:45:00,20.71,20.74,20.71,20.74,27600.0,18.4102,18.4369,18.4102,18.4369,27600.0
2014-08-14 12:50:00,20.74,20.74,20.73,20.73,6900.0,18.4369,18.4369,18.428,18.428,6900.0
2014-08-14 12:55:00,20.74,20.81,20.73,20.81,141800.0,18.4369,18.4991,18.428,18.4991,141800.0
2014-08-14 13:00:00,20.8,20.82,20.79,20.8,34500.0,18.4902,18.508,18.4813,18.4902,34500.0
2014-08-14 13:05:00,20.79,20.82,20.79,20.82,21500.0,18.4813,18.508,18.4813,18.508,21500.0
2014-08-14 13:10:00,20.81,20.82,20.77,20.79,53500.0,18.4991,18.508,18.4636,18.4813,53500.0
2014-08-14 13:15:00,20.79,20.79,20.75,20.75,71400.0,18.4813,18.4813,18.4458,18.4458,71400.0
2014-08-14 13:20:00,20.75,20.76,20.75,20.75,11100.0,18.4458,18.4547,18.4458,18.4458,11100.0
2014-08-14 13:25:00,20.76,20.76,20.73,20.73,41400.0,18.4547,18.4547,18.428,18.428,41400.0
2014-08-14 13:30:00,20.73,20.74,20.72,20.73,54000.0,18.428,18.4369,18.4191,18.428,54000.0
2014-08-14 13:35:00,20.73,20.76,20.73,20.76,55100.0,18.428,18.4547,18.428,18.4547,55100.0
2014-08-14 13:40:00,20.76,20.79,20.76,20.76,76200.0,18.4547,18.4813,18.4547,18.4547,76200.0
2014-08-14 13:45:00,20.76,20.77,20.74,20.75,47200.0,18.4547,18.4636,18.4369,18.4458,47200.0
2014-08-14 13:50:00,20.74,20.75,20.74,20.74,36400.0,18.4369,18.4458,18.4369,18.4369,36400.0
2014-08-14 13:55:00,20.75,20.76,20.74,20.76,40200.0,18.4458,18.4547,18.4369,18.4547,40200.0
2014-08-14 14:00:00,20.76,20.77,20.75,20.76,55500.0,18.4547,18.4636,18.4458,18.4547,55500.0
2014-08-14 14:05:00,20.76,20.76,20.73,20.74,67100.0,18.4547,18.4547,18.428,18.4369,67100.0
2014-08-14 14:10:00,20.74,20.75,20.73,20.75,41000.0,18.4369,18.4458,18.428,18.4458,41000.0
2014-08-14 14:15:00,20.74,20.76,20.74,20.75,149600.0,18.4369,18.4547,18.4369,18.4458,149600.0
2014-08-14 14:20:00,20.75,20.75,20.74,20.75,19200.0,18.4458,18.4458,18.4369,18.4458,19200.0
2014-08-14 14:25:00,20.75,20.75,20.74,20.75,65200.0,18.4458,18.4458,18.4369,18.4458,65200.0
2014-08-14 14:30:00,20.75,20.77,20.74,20.77,46600.0,18.4458,18.4636,18.4369,18.4636,46600.0
2014-08-14 14:35:00,20.78,20.85,20.77,20.85,83200.0,18.4724,18.5347,18.4636,18.5347,83200.0
2014-08-14 14:40:00,20.85,20.87,20.85,20.86,56700.0,18.5347,18.5524,18.5347,18.5436,56700.0
2014-08-14 14:45:00,20.86,20.86,20.84,20.84,62800.0,18.5436,18.5436,18.5258,18.5258,62800.0
2014-08-14 14:50:00,20.85,20.88,20.84,20.88,125600.0,18.5347,18.5613,18.5258,18.5613,125600.0
2014-08-14 14:55:00,20.88,20.89,20.87,20.89,26500.0,18.5613,18.5702,18.5524,18.5702,26500.0
2014-08-14 15:00:00,20.89,20.89,20.86,20.87,77200.0,18.5702,18.5702,18.5436,18.5524,77200.0
2014-08-14 15:05:00,20.87,20.88,20.86,20.88,20500.0,18.5524,18.5613,18.5436,18.5613,20500.0
2014-08-14 15:10:00,20.88,20.88,20.87,20.88,33100.0,18.5613,18.5613,18.5524,18.5613,33100.0
2014-08-14 15:15:00,20.88,20.88,20.86,20.87,41500.0,18.5613,18.5613,18.5436,18.5524,41500.0
2014-08-14 15:20:00,20.86,20.87,20.86,20.86,16700.0,18.5436,18.5524,18.5436,18.5436,16700.0
2014-08-14 15:25:00,20.87,20.87,20.86,20.87,45900.0,18.5524,18.5524,18.5436,18.5524,45900.0
2014-08-14 15:30:00,20.87,20.87,20.86,20.87,47700.0,18.5524,18.5524,18.5436,18.5524,47700.0
2014-08-14 15:35:00,20.87,20.87,20.84,20.86,123000.0,18.5524,18.5524,18.5258,18.5436,123000.0
2014-08-14 15:40:00,20.86,20.86,20.85,20.86,114900.0,18.5436,18.5436,18.5347,18.5436,114900.0
2014-08-14 15:45:00,20.86,20.86,20.85,20.86,128900.0,18.5436,18.5436,18.5347,18.5436,128900.0
2014-08-14 15:50:00,20.86,20.86,20.84,20.86,174100.0,18.5436,18.5436,18.5258,18.5436,174100.0
2014-08-14 15:55:00,20.86,20.88,20.85,20.87,384600.0,18.5436,18.5613,18.5347,18.5524,384600.0
2014-08-15 09:30:00,20.99,21.02,20.97,20.98,161500.0,18.6591,18.6858,18.6413,18.6502,161500.0
2014-08-15 09:35:00,20.98,21.0,20.89,20.95,87400.0,18.6502,18.668,18.5702,18.6236,87400.0
2014-08-15 09:40:00,20.95,20.97,20.83,20.83,108100.0,18.6236,18.6413,18.5169,18.5169,108100.0
2014-08-15 09:45:00,20.84,20.91,20.83,20.88,41000.0,18.5258,18.588,18.5169,18.5613,41000.0
2014-08-15 09:50:00,20.88,20.91,20.88,20.91,18700.0,18.5613,18.588,18.5613,18.588,18700.0
2014-08-15 09:55:00,20.9,20.95,20.88,20.91,38200.0,18.5791,18.6236,18.5613,18.588,38200.0
2014-08-15 10:00:00,20.91,20.94,20.9,20.91,21500.0,18.588,18.6147,18.5791,18.588,21500.0
2014-08-15 10:05:00,20.91,20.94,20.91,20.94,22700.0,18.588,18.6147,18.588,18.6147,22700.0
2014-08-15 10:10:00,20.94,20.97,20.91,20.92,27300.0,18.6147,18.6413,18.588,18.5969,27300.0
2014-08-15 10:15:00,20.92,20.95,20.91,20.95,43000.0,18.5969,18.6236,18.588,18.6236,43000.0
2014-08-15 10:20:00,20.95,20.95,20.91,20.94,16600.0,18.6236,18.6236,18.588,18.6147,16600.0
2014-08-15 10:25:00,20.93,20.99,20.93,20.97,163400.0,18.6058,18.6591,18.6058,18.6413,163400.0
2014-08-15 10:30:00,20.98,20.98,20.92,20.92,78400.0,18.6502,18.6502,18.5969,18.5969,78400.0
2014-08-15 10:35:00,20.92,20.93,20.91,20.91,34400.0,18.5969,18.6058,18.588,18.588,34400.0
2014-08-15 10:40:00,20.91,20.91,20.85,20.86,167700.0,18.588,18.588,18.5347,18.5436,167700.0
2014-08-15 10:45:00,20.87,20.87,20.78,20.78,82600.0,18.5524,18.5524,18.4724,18.4724,82600.0
2014-08-15 10:50:00,20.78,20.78,20.62,20.65,146700.0,18.4724,18.4724,18.3302,18.3569,146700.0
2014-08-15 10:55:00,20.65,20.71,20.57,20.7,98000.0,18.3569,18.4102,18.2858,18.4013,98000.0
2014-08-15 11:00:00,20.7,20.71,20.67,20.68,58500.0,18.4013,18.4102,18.3747,18.3835,58500.0
2014-08-15 11:05:00,20.68,20.7,20.66,20.69,31000.0,18.3835,18.4013,18.3658,18.3924,31000.0
2014-08-15 11:10:00,20.69,20.78,20.68,20.77,76500.0,18.3924,18.4724,18.3835,18.4636,76500.0
2014-08-15 11:15:00,20.76,20.79,20.75,20.77,41200.0,18.4547,18.4813,18.4458,18.4636,41200.0
2014-08-15 11:20:00,20.76,20.76,20.73,20.74,27200.0,18.4547,18.4547,18.428,18.4369,27200.0
2014-08-15 11:25:00,20.74,20.75,20.71,20.71,47600.0,18.4369,18.4458,18.4102,18.4102,47600.0
2014-08-15 11:30:00,20.71,20.71,20.66,20.67,24300.0,18.4102,18.4102,18.3658,18.3747,24300.0
2014-08-15 11:35:00,20.67,20.69,20.66,20.68,16000.0,18.3747,18.3924,18.3658,18.3835,16000.0
2014-08-15 11:40:00,20.68,20.7,20.67,20.69,23500.0,18.3835,18.4013,18.3747,18.3924,23500.0
2014-08-15 11:45:00,20.68,20.69,20.68,20.69,77900.0,18.3835,18.3924,18.3835,18.3924,77900.0
2014-08-15 11:50:00,20.68,20.69,20.62,20.63,72900.0,18.3835,18.3924,18.3302,18.3391,72900.0
2014-08-15 11:55:00,20.62,20.65,20.61,20.65,41700.0,18.3302,18.3569,18.3213,18.3569,41700.0
2014-08-15 12:00:00,20.64,20.66,20.61,20.65,54600.0,18.348,18.3658,18.3213,18.3569,54600.0
2014-08-15 12:05:00,20.65,20.68,20.63,20.68,16900.0,18.3569,18.3835,18.3391,18.3835,16900.0
2014-08-15 12:10:00,20.67,20.67,20.65,20.66,26700.0,18.3747,18.3747,18.3569,18.3658,26700.0
2014-08-15 12:15:00,20.65,20.67,20.63,20.65,25000.0,18.3569,18.3747,18.3391,18.3569,25000.0
2014-08-15 12:20:00,20.64,20.67,20.62,20.65,16900.0,18.348,18.3747,18.3302,18.3569,16900.0
2014-08-15 12:25:00,20.65,20.66,20.64,20.65,59800.0,18.3569,18.3658,18.348,18.3569,59800.0
2014-08-15 12:30:00,20.64,20.65,20.62,20.63,33900.0,18.348,18.3569,18.3302,18.3391,33900.0
2014-08-15 12:35:00,20.63,20.64,20.61,20.61,82900.0,18.3391,18.348,18.3213,18.3213,82900.0
2014-08-15 12:40:00,20.62,20.65,20.61,20.64,74900.0,18.3302,18.3569,18.3213,18.348,74900.0
2014-08-15 12:45:00,20.64,20.66,20.62,20.64,51600.0,18.348,18.3658,18.3302,18.348,51600.0
2014-08-15 12:50:00,20.65,20.65,20.62,20.63,25200.0,18.3569,18.3569,18.3302,18.3391,25200.0
2014-08-15 12:55:00,20.63,20.64,20.62,20.63,23400.0,18.3391,18.348,18.3302,18.3391,23400.0
2014-08-15 13:00:00,20.62,20.63,20.6,20.61,41300.0,18.3302,18.3391,18.3124,18.3213,41300.0
2014-08-15 13:05:00,20.61,20.67,20.6,20.64,21700.0,18.3213,18.3747,18.3124,18.348,21700.0
2014-08-15 13:10:00,20.64,20.65,20.63,20.64,15900.0,18.348,18.3569,18.3391,18.348,15900.0
2014-08-15 13:15:00,20.63,20.64,20.63,20.63,26000.0,18.3391,18.348,18.3391,18.3391,26000.0
2014-08-15 13:20:00,20.63,20.65,20.63,20.65,34400.0,18.3391,18.3569,18.3391,18.3569,34400.0
2014-08-15 13:25:00,20.64,20.65,20.62,20.63,27100.0,18.348,18.3569,18.3302,18.3391,27100.0
2014-08-15 13:30:00,20.63,20.64,20.61,20.64,12400.0,18.3391,18.348,18.3213,18.348,12400.0
2014-08-15 13:35:00,20.64,20.64,20.62,20.64,9800.0,18.348,18.348,18.3302,18.348,9800.0
2014-08-15 13:40:00,20.64,20.71,20.64,20.69,32800.0,18.348,18.4102,18.348,18.3924,32800.0
2014-08-15 13:45:00,20.69,20.7,20.68,20.69,6200.0,18.3924,18.4013,18.3835,18.3924,6200.0
2014-08-15 13:50:00,20.69,20.69,20.66,20.68,11100.0,18.3924,18.3924,18.3658,18.3835,11100.0
2014-08-15 13:55:00,20.68,20.68,20.66,20.68,5900.0,18.3835,18.3835,18.3658,18.3835,5900.0
2014-08-15 14:00:00,20.68,20.69,20.67,20.68,5400.0,18.3835,18.3924,18.3747,18.3835,5400.0
2014-08-15 14:05:00,20.68,20.73,20.68,20.72,28100.0,18.3835,18.428,18.3835,18.4191,28100.0
2014-08-15 14:10:00,20.71,20.74,20.71,20.72,22400.0,18.4102,18.4369,18.4102,18.4191,22400.0
2014-08-15 14:15:00,20.72,20.73,20.71,20.73,19100.0,18.4191,18.428,18.4102,18.428,19100.0
2014-08-15 14:20:00,20.73,20.8,20.72,20.8,115900.0,18.428,18.4902,18.4191,18.4902,115900.0
2014-08-15 14:25:00,20.8,20.84,20.8,20.84,24900.0,18.4902,18.5258,18.4902,18.5258,24900.0
2014-08-15 14:30:00,20.84,20.86,20.81,20.82,24800.0,18.5258,18.5436,18.4991,18.508,24800.0
2014-08-15 14:35:00,20.82,20.83,20.8,20.82,28000.0,18.508,18.5169,18.4902,18.508,28000.0
2014-08-15 14:40:00,20.82,20.88,20.82,20.88,55500.0,18.508,18.5613,18.508,18.5613,55500.0
2014-08-15 14:45:00,20.87,20.88,20.87,20.88,65200.0,18.5524,18.5613,18.5524,18.5613,65200.0
2014-08-15 14:50:00,20.88,20.88,20.85,20.86,74100.0,18.5613,18.5613,18.5347,18.5436,74100.0
2014-08-15 14:55:00,20.85,20.86,20.85,20.86,43300.0,18.5347,18.5436,18.5347,18.5436,43300.0
2014-08-15 15:00:00,20.86,20.86,20.84,20.85,69000.0,18.5436,18.5436,18.5258,18.5347,69000.0
2014-08-15 15:05:00,20.85,20.86,20.84,20.86,15700.0,18.5347,18.5436,18.5258,18.5436,15700.0
2014-08-15 15:10:00,20.86,20.86,20.84,20.85,40200.0,18.5436,18.5436,18.5258,18.5347,40200.0
2014-08-15 15:15:00,20.86,20.86,20.84,20.85,39600.0,18.5436,18.5436,18.5258,18.5347,39600.0
2014-08-15 15:20:00,20.84,20.85,20.79,20.8,55400.0,18.5258,18.5347,18.4813,18.4902,55400.0
2014-08-15 15:25:00,20.8,20.81,20.79,20.81,48300.0,18.4902,18.4991,18.4813,18.4991,48300.0
2014-08-15 15:30:00,20.81,20.83,20.79,20.83,44100.0,18.4991,18.5169,18.4813,18.5169,44100.0
2014-08-15 15:35:00,20.83,20.84,20.8,20.8,81700.0,18.5169,18.5258,18.4902,18.4902,81700.0
2014-08-15 15:40:00,20.8,20.82,20.8,20.82,56800.0,18.4902,18.508,18.4902,18.508,56800.0
2014-08-15 15:45:00,20.82,20.82,20.81,20.82,98900.0,18.508,18.508,18.4991,18.508,98900.0
2014-08-15 15:50:00,20.82,20.84,20.81,20.84,81700.0,18.508,18.5258,18.4991,18.5258,81700.0
2014-08-15 15:55:00,20.84,20.84,20.83,20.84,161500.0,18.5258,18.5258,18.5169,18.5258,161500.0
2014-08-18 09:30:00,20.98,21.1,20.96,21.09,108300.0,18.6502,18.7569,18.6325,18.748,108300.0
2014-08-18 09:35:00,21.1,21.12,21.01,21.08,156000.0,18.7569,18.7747,18.6769,18.7391,156000.0
2014-08-18 09:40:00,21.08,21.14,21.08,21.13,138300.0,18.7391,18.7925,18.7391,18.7836,138300.0
2014-08-18 09:45:00,21.13,21.16,21.05,21.16,74700.0,18.7836,18.8102,18.7125,18.8102,74700.0
2014-08-18 09:50:00,21.17,21.32,21.17,21.31,241900.0,18.8191,18.9525,18.8191,18.9436,241900.0
2014-08-18 09:55:00,21.3,21.31,21.27,21.28,261600.0,18.9347,18.9436,18.908,18.9169,261600.0
2014-08-18 10:00:00,21.28,21.29,21.21,21.23,102100.0,18.9169,18.9258,18.8547,18.8725,102100.0
2014-08-18 10:05:00,21.23,21.24,21.18,21.19,76700.0,18.8725,18.8814,18.828,18.8369,76700.0
2014-08-18 10:10:00,21.19,21.25,21.17,21.25,51100.0,18.8369,18.8903,18.8191,18.8903,51100.0
2014-08-18 10:15:00,21.25,21.26,21.22,21.23,100800.0,18.8903,18.8991,18.8636,18.8725,100800.0
2014-08-18 10:20:00,21.22,21.23,21.18,21.18,66900.0,18.8636,18.8725,18.828,18.828,66900.0
2014-08-18 10:25:00,21.19,21.24,21.19,21.22,43300.0,18.8369,18.8814,18.8369,18.8636,43300.0
2014-08-18 10:30:00,21.23,21.23,21.19,21.2,90100.0,18.8725,18.8725,18.8369,18.8458,90100.0
2014-08-18 10:35:00,21.2,21.25,21.19,21.22,88600.0,18.8458,18.8903,18.8369,18.8636,88600.0
2014-08-18 10:40:00,21.23,21.23,21.16,21.18,42400.0,18.8725,18.8725,18.8102,18.828,42400.0
2014-08-18 10:45:00,21.19,21.21,21.17,21.17,39800.0,18.8369,18.8547,18.8191,18.8191,39800.0
2014-08-18 10:50:00,21.17,21.22,21.15,21.18,60000.0,18.8191,18.8636,18.8014,18.828,60000.0
2014-08-18 10:55:00,21.19,21.22,21.19,21.19,25500.0,18.8369,18.8636,18.8369,18.8369,25500.0
2014-08-18 11:00:00,21.2,21.21,21.14,21.14,32600.0,18.8458,18.8547,18.7925,18.7925,32600.0
2014-08-18 11:05:00,21.14,21.15,21.07,21.12,61600.0,18.7925,18.8014,18.7302,18.7747,61600.0
2014-08-18 11:10:00,21.13,21.16,21.12,21.16,14000.0,18.7836,18.8102,18.7747,18.8102,14000.0
2014-08-18 11:15:00,21.15,21.17,21.13,21.14,29200.0,18.8014,18.8191,18.7836,18.7925,29200.0
2014-08-18 11:20:00,21.15,21.16,21.14,21.16,12200.0,18.8014,18.8102,18.7925,18.8102,12200.0
2014-08-18 11:25:00,21.15,21.15,21.12,21.13,18900.0,18.8014,18.8014,18.7747,18.7836,18900.0
2014-08-18 11:30:00,21.13,21.17,21.13,21.14,28000.0,18.7836,18.8191,18.7836,18.7925,28000.0
2014-08-18 11:35:00,21.15,21.2,21.15,21.19,39600.0,18.8014,18.8458,18.8014,18.8369,39600.0
2014-08-18 11:40:00,21.19,21.21,21.19,21.2,42100.0,18.8369,18.8547,18.8369,18.8458,42100.0
2014-08-18 11:45:00,21.2,21.21,21.18,21.21,46200.0,18.8458,18.8547,18.828,18.8547,46200.0
2014-08-18 11:50:00,21.22,21.25,21.21,21.23,56200.0,18.8636,18.8903,18.8547,18.8725,56200.0
2014-08-18 11:55:00,21.23,21.23,21.2,21.22,25400.0,18.8725,18.8725,18.8458,18.8636,25400.0
2014-08-18 12:00:00,21.22,21.24,21.22,21.23,46100.0,18.8636,18.8814,18.8636,18.8725,46100.0
2014-08-18 12:05:00,21.23,21.24,21.2,21.21,20200.0,18.8725,18.8814,18.8458,18.8547,20200.0
2014-08-18 12:10:00,21.21,21.24,21.21,21.23,28200.0,18.8547,18.8814,18.8547,18.8725,28200.0
2014-08-18 12:15:00,21.23,21.24,21.21,21.23,25600.0,18.8725,18.8814,18.8547,18.8725,25600.0
2014-08-18 12:20:00,21.23,21.24,21.21,21.21,28100.0,18.8725,18.8814,18.8547,18.8547,28100.0
2014-08-18 12:25:00,21.21,21.22,21.2,21.2,71500.0,18.8547,18.8636,18.8458,18.8458,71500.0
2014-08-18 12:30:00,21.2,21.21,21.15,21.16,51400.0,18.8458,18.8547,18.8014,18.8102,51400.0
2014-08-18 12:35:00,21.16,21.17,21.15,21.16,31800.0,18.8102,18.8191,18.8014,18.8102,31800.0
2014-08-18 12:40:00,21.17,21.17,21.14,21.16,49300.0,18.8191,18.8191,18.7925,18.8102,49300.0
2014-08-18 12:45:00,21.16,21.17,21.15,21.17,12800.0,18.8102,18.8191,18.8014,18.8191,12800.0
2014-08-18 12:50:00,21.16,21.16,21.11,21.12,92000.0,18.8102,18.8102,18.7658,18.7747,92000.0
2014-08-18 12:55:00,21.12,21.12,21.09,21.1,170500.0,18.7747,18.7747,18.748,18.7569,170500.0
2014-08-18 13:00:00,21.1,21.12,21.06,21.07,575000.0,18.7569,18.7747,18.7214,18.7302,575000.0
2014-08-18 13:05:00,21.07,21.1,21.07,21.09,25600.0,18.7302,18.7569,18.7302,18.748,25600.0
2014-08-18 13:10:00,21.09,21.09,21.08,21.09,20200.0,18.748,18.748,18.7391,18.748,20200.0
2014-08-18 13:15:00,21.09,21.09,21.08,21.08,31900.0,18.748,18.748,18.7391,18.7391,31900.0
2014-08-18 13:20:00,21.09,21.09,21.08,21.09,27400.0,18.748,18.748,18.7391,18.748,27400.0
2014-08-18 13:25:00,21.09,21.09,21.05,21.07,63500.0,18.748,18.748,18.7125,18.7302,63500.0
2014-08-18 13:30:00,21.08,21.08,21.06,21.06,12800.0,18.7391,18.7391,18.7214,18.7214,12800.0
2014-08-18 13:35:00,21.06,21.09,21.06,21.08,21200.0,18.7214,18.748,18.7214,18.7391,21200.0
2014-08-18 13:40:00,21.08,21.08,21.07,21.07,5500.0,18.7391,18.7391,18.7302,18.7302,5500.0
2014-08-18 13:45:00,21.08,21.08,21.04,21.06,76800.0,18.7391,18.7391,18.7036,18.7214,76800.0
2014-08-18 13:50:00,21.05,21.07,21.04,21.04,47800.0,18.7125,18.7302,18.7036,18.7036,47800.0
2014-08-18 13:55:00,21.04,21.05,21.02,21.02,73900.0,18.7036,18.7125,18.6858,18.6858,73900.0
2014-08-18 14:00:00,21.02,21.02,20.99,20.99,63800.0,18.6858,18.6858,18.6591,18.6591,63800.0
2014-08-18 14:05:00,20.99,21.0,20.97,20.98,68100.0,18.6591,18.668,18.6413,18.6502,68100.0
2014-08-18 14:10:00,20.98,21.01,20.98,21.01,64100.0,18.6502,18.6769,18.6502,18.6769,64100.0
2014-08-18 14:15:00,21.01,21.01,21.0,21.01,23900.0,18.6769,18.6769,18.668,18.6769,23900.0
2014-08-18 14:20:00,21.0,21.03,21.0,21.03,48800.0,18.668,18.6947,18.668,18.6947,48800.0
2014-08-18 14:25:00,21.03,21.03,21.0,21.01,74900.0,18.6947,18.6947,18.668,18.6769,74900.0
2014-08-18 14:30:00,21.01,21.05,21.01,21.04,49900.0,18.6769,18.7125,18.6769,18.7036,49900.0
2014-08-18 14:35:00,21.03,21.03,21.01,21.01,48200.0,18.6947,18.6947,18.6769,18.6769,48200.0
2014-08-18 14:40:00,21.01,21.04,20.99,21.04,69100.0,18.6769,18.7036,18.6591,18.7036,69100.0
2014-08-18 14:45:00,21.03,21.04,21.02,21.03,30700.0,18.6947,18.7036,18.6858,18.6947,30700.0
2014-08-18 14:50:00,21.03,21.05,21.02,21.04,80600.0,18.6947,18.7125,18.6858,18.7036,80600.0
2014-08-18 14:55:00,21.04,21.06,21.03,21.05,88500.0,18.7036,18.7214,18.6947,18.7125,88500.0
2014-08-18 15:00:00,21.06,21.1,21.06,21.09,55500.0,18.7214,18.7569,18.7214,18.748,55500.0
2014-08-18 15:05:00,21.09,21.1,21.07,21.09,76500.0,18.748,18.7569,18.7302,18.748,76500.0
2014-08-18 15:10:00,21.09,21.1,21.08,21.09,25800.0,18.748,18.7569,18.7391,18.748,25800.0
2014-08-18 15:15:00,21.09,21.09,21.06,21.08,71600.0,18.748,18.748,18.7214,18.7391,71600.0
2014-08-18 15:20:00,21.08,21.09,21.07,21.07,190400.0,18.7391,18.748,18.7302,18.7302,190400.0
2014-08-18 15:25:00,21.07,21.09,21.06,21.06,118100.0,18.7302,18.748,18.7214,18.7214,118100.0
2014-08-18 15:30:00,21.06,21.07,21.05,21.06,101600.0,18.7214,18.7302,18.7125,18.7214,101600.0
2014-08-18 15:35:00,21.06,21.07,21.06,21.07,77500.0,18.7214,18.7302,18.7214,18.7302,77500.0
2014-08-18 15:40:00,21.06,21.07,21.04,21.05,229900.0,18.7214,18.7302,18.7036,18.7125,229900.0
2014-08-18 15:45:00,21.05,21.1,21.05,21.1,210700.0,18.7125,18.7569,18.7125,18.7569,210700.0
2014-08-18 15:50:00,21.1,21.13,21.1,21.11,261800.0,18.7569,18.7836,18.7569,18.7658,261800.0
2014-08-18 15:55:00,21.12,21.13,21.11,21.13,497800.0,18.7747,18.7836,18.7658,18.7836,497800.0
2014-08-19 09:30:00,21.58,21.82,21.57,21.79,596400.0,19.1836,19.397,19.1747,19.3703,596400.0
2014-08-19 09:35:00,21.8,21.81,21.68,21.77,229300.0,19.3792,19.3881,19.2725,19.3525,229300.0
2014-08-19 09:40:00,21.76,21.77,21.68,21.75,240800.0,19.3436,19.3525,19.2725,19.3347,240800.0
2014-08-19 09:45:00,21.75,21.75,21.63,21.63,142000.0,19.3347,19.3347,19.2281,19.2281,142000.0
2014-08-19 09:50:00,21.64,21.65,21.59,21.6,324800.0,19.2369,19.2458,19.1925,19.2014,324800.0
2014-08-19 09:55:00,21.61,21.72,21.61,21.71,191000.0,19.2103,19.3081,19.2103,19.2992,191000.0
2014-08-19 10:00:00,21.71,21.71,21.62,21.63,83100.0,19.2992,19.2992,19.2192,19.2281,83100.0
2014-08-19 10:05:00,21.62,21.66,21.57,21.66,113300.0,19.2192,19.2547,19.1747,19.2547,113300.0
2014-08-19 10:10:00,21.65,21.68,21.62,21.65,49300.0,19.2458,19.2725,19.2192,19.2458,49300.0
2014-08-19 10:15:00,21.66,21.66,21.57,21.58,53600.0,19.2547,19.2547,19.1747,19.1836,53600.0
2014-08-19 10:20:00,21.58,21.61,21.54,21.59,66700.0,19.1836,19.2103,19.148,19.1925,66700.0
2014-08-19 10:25:00,21.59,21.59,21.57,21.59,38700.0,19.1925,19.1925,19.1747,19.1925,38700.0
2014-08-19 10:30:00,21.59,21.6,21.51,21.53,112100.0,19.1925,19.2014,19.1214,19.1392,112100.0
2014-08-19 10:35:00,21.53,21.58,21.52,21.57,49500.0,19.1392,19.1836,19.1303,19.1747,49500.0
2014-08-19 10:40:00,21.57,21.6,21.55,21.6,114100.0,19.1747,19.2014,19.1569,19.2014,114100.0
2014-08-19 10:45:00,21.6,21.61,21.55,21.57,49400.0,19.2014,19.2103,19.1569,19.1747,49400.0
2014-08-19 10:50:00,21.57,21.6,21.55,21.58,76200.0,19.1747,19.2014,19.1569,19.1836,76200.0
2014-08-19 10:55:00,21.58,21.6,21.57,21.58,86400.0,19.1836,19.2014,19.1747,19.1836,86400.0
2014-08-19 11:00:00,21.58,21.6,21.56,21.56,74900.0,19.1836,19.2014,19.1658,19.1658,74900.0
2014-08-19 11:05:00,21.57,21.62,21.56,21.62,114700.0,19.1747,19.2192,19.1658,19.2192,114700.0
2014-08-19 11:10:00,21.61,21.66,21.61,21.66,34500.0,19.2103,19.2547,19.2103,19.2547,34500.0
2014-08-19 11:15:00,21.65,21.68,21.65,21.66,51900.0,19.2458,19.2725,19.2458,19.2547,51900.0
2014-08-19 11:20:00,21.67,21.67,21.65,21.67,15400.0,19.2636,19.2636,19.2458,19.2636,15400.0
2014-08-19 11:25:00,21.67,21.78,21.67,21.78,93200.0,19.2636,19.3614,19.2636,19.3614,93200.0
2014-08-19 11:30:00,21.77,21.78,21.71,21.73,52500.0,19.3525,19.3614,19.2992,19.3169,52500.0
2014-08-19 11:35:00,21.72,21.76,21.71,21.75,44700.0,19.3081,19.3436,19.2992,19.3347,44700.0
2014-08-19 11:40:00,21.76,21.77,21.73,21.75,36300.0,19.3436,19.3525,19.3169,19.3347,36300.0
2014-08-19 11:45:00,21.75,21.77,21.75,21.76,28600.0,19.3347,19.3525,19.3347,19.3436,28600.0
2014-08-19 11:50:00,21.76,21.78,21.73,21.76,102900.0,19.3436,19.3614,19.3169,19.3436,102900.0
2014-08-19 11:55:00,21.75,21.78,21.71,21.74,40900.0,19.3347,19.3614,19.2992,19.3258,40900.0
2014-08-19 12:00:00,21.73,21.76,21.7,21.72,41000.0,19.3169,19.3436,19.2903,19.3081,41000.0
2014-08-19 12:05:00,21.72,21.74,21.72,21.74,33900.0,19.3081,19.3258,19.3081,19.3258,33900.0
2014-08-19 12:10:00,21.74,21.75,21.72,21.74,29100.0,19.3258,19.3347,19.3081,19.3258,29100.0
2014-08-19 12:15:00,21.74,21.76,21.72,21.74,40000.0,19.3258,19.3436,19.3081,19.3258,40000.0
2014-08-19 12:20:00,21.74,21.75,21.73,21.75,22100.0,19.3258,19.3347,19.3169,19.3347,22100.0
2014-08-19 12:25:00,21.75,21.77,21.73,21.76,33200.0,19.3347,19.3525,19.3169,19.3436,33200.0
2014-08-19 12:30:00,21.76,21.77,21.71,21.73,115700.0,19.3436,19.3525,19.2992,19.3169,115700.0
2014-08-19 12:35:00,21.73,21.73,21.72,21.72,94500.0,19.3169,19.3169,19.3081,19.3081,94500.0
2014-08-19 12:40:00,21.72,21.73,21.69,21.7,64400.0,19.3081,19.3169,19.2814,19.2903,64400.0
2014-08-19 12:45:00,21.7,21.72,21.69,21.71,72700.0,19.2903,19.3081,19.2814,19.2992,72700.0
2014-08-19 12:50:00,21.72,21.73,21.71,21.72,133400.0,19.3081,19.3169,19.2992,19.3081,133400.0
2014-08-19 12:55:00,21.72,21.74,21.72,21.73,49200.0,19.3081,19.3258,19.3081,19.3169,49200.0
2014-08-19 13:00:00,21.73,21.77,21.72,21.77,122700.0,19.3169,19.3525,19.3081,19.3525,122700.0
2014-08-19 13:05:00,21.77,21.78,21.76,21.77,22400.0,19.3525,19.3614,19.3436,19.3525,22400.0
2014-08-19 13:10:00,21.77,21.77,21.73,21.74,127800.0,19.3525,19.3525,19.3169,19.3258,127800.0
2014-08-19 13:15:00,21.73,21.77,21.73,21.77,52700.0,19.3169,19.3525,19.3169,19.3525,52700.0
2014-08-19 13:20:00,21.77,21.85,21.76,21.85,104800.0,19.3525,19.4236,19.3436,19.4236,104800.0
2014-08-19 13:25:00,21.85,21.86,21.84,21.84,77500.0,19.4236,19.4325,19.4147,19.4147,77500.0
2014-08-19 13:30:00,21.85,21.92,21.84,21.92,174500.0,19.4236,19.4859,19.4147,19.4859,174500.0
2014-08-19 13:35:00,21.92,21.93,21.83,21.84,168400.0,19.4859,19.4947,19.4058,19.4147,168400.0
2014-08-19 13:40:00,21.84,21.84,21.81,21.82,25800.0,19.4147,19.4147,19.3881,19.397,25800.0
2014-08-19 13:45:00,21.82,21.83,21.79,21.79,47100.0,19.397,19.4058,19.3703,19.3703,47100.0
2014-08-19 13:50:00,21.8,21.8,21.77,21.8,113900.0,19.3792,19.3792,19.3525,19.3792,113900.0
2014-08-19 13:55:00,21.8,21.83,21.78,21.79,39900.0,19.3792,19.4058,19.3614,19.3703,39900.0
2014-08-19 14:00:00,21.79,21.79,21.76,21.77,47600.0,19.3703,19.3703,19.3436,19.3525,47600.0
2014-08-19 14:05:00,21.78,21.8,21.76,21.78,39800.0,19.3614,19.3792,19.3436,19.3614,39800.0
2014-08-19 14:10:00,21.77,21.8,21.76,21.8,27800.0,19.3525,19.3792,19.3436,19.3792,27800.0
2014-08-19 14:15:00,21.8,21.8,21.79,21.8,16400.0,19.3792,19.3792,19.3703,19.3792,16400.0
2014-08-19 14:20:00,21.8,21.8,21.75,21.77,40800.0,19.3792,19.3792,19.3347,19.3525,40800.0
2014-08-19 14:25:00,21.77,21.81,21.77,21.8,27700.0,19.3525,19.3881,19.3525,19.3792,27700.0
2014-08-19 14:30:00,21.8,21.8,21.78,21.8,39500.0,19.3792,19.3792,19.3614,19.3792,39500.0
2014-08-19 14:35:00,21.79,21.8,21.77,21.79,33900.0,19.3703,19.3792,19.3525,19.3703,33900.0
2014-08-19 14:40:00,21.79,21.83,21.78,21.82,122600.0,19.3703,19.4058,19.3614,19.397,122600.0
2014-08-19 14:45:00,21.82,21.84,21.81,21.84,42900.0,19.397,19.4147,19.3881,19.4147,42900.0
2014-08-19 14:50:00,21.84,21.85,21.8,21.82,74600.0,19.4147,19.4236,19.3792,19.397,74600.0
2014-08-19 14:55:00,21.82,21.83,21.8,21.81,50600.0,19.397,19.4058,19.3792,19.3881,50600.0
2014-08-19 15:00:00,21.8,21.82,21.8,21.81,63700.0,19.3792,19.397,19.3792,19.3881,63700.0
2014-08-19 15:05:00,21.81,21.85,21.8,21.85,54100.0,19.3881,19.4236,19.3792,19.4236,54100.0
2014-08-19 15:10:00,21.85,21.86,21.83,21.86,87600.0,19.4236,19.4325,19.4058,19.4325,87600.0
2014-08-19 15:15:00,21.85,21.87,21.85,21.86,73000.0,19.4236,19.4414,19.4236,19.4325,73000.0
2014-08-19 15:20:00,21.85,21.87,21.83,21.84,104300.0,19.4236,19.4414,19.4058,19.4147,104300.0
2014-08-19 15:25:00,21.84,21.85,21.84,21.85,52000.0,19.4147,19.4236,19.4147,19.4236,52000.0
2014-08-19 15:30:00,21.85,21.85,21.84,21.85,115700.0,19.4236,19.4236,19.4147,19.4236,115700.0
2014-08-19 15:35:00,21.85,21.85,21.83,21.84,182900.0,19.4236,19.4236,19.4058,19.4147,182900.0
2014-08-19 15:40:00,21.84,21.85,21.83,21.85,167600.0,19.4147,19.4236,19.4058,19.4236,167600.0
2014-08-19 15:45:00,21.85,21.85,21.82,21.83,277500.0,19.4236,19.4236,19.397,19.4058,277500.0
2014-08-19 15:50:00,21.84,21.84,21.82,21.82,332500.0,19.4147,19.4147,19.397,19.397,332500.0
2014-08-19 15:55:00,21.82,21.83,21.81,21.83,425800.0,19.397,19.4058,19.3881,19.4058,425800.0
2014-08-20 09:30:00,21.8,21.86,21.67,21.8,153100.0,19.3792,19.4325,19.2636,19.3792,153100.0
2014-08-20 09:35:00,21.8,21.96,21.75,21.89,98400.0,19.3792,19.5214,19.3347,19.4592,98400.0
2014-08-20 09:40:00,21.89,22.0,21.8,21.99,155900.0,19.4592,19.557,19.3792,19.5481,155900.0
2014-08-20 09:45:00,21.98,21.98,21.88,21.9,77300.0,19.5392,19.5392,19.4503,19.4681,77300.0
2014-08-20 09:50:00,21.9,21.96,21.87,21.95,52100.0,19.4681,19.5214,19.4414,19.5125,52100.0
2014-08-20 09:55:00,21.96,21.96,21.89,21.89,67900.0,19.5214,19.5214,19.4592,19.4592,67900.0
2014-08-20 10:00:00,21.88,21.89,21.84,21.87,57100.0,19.4503,19.4592,19.4147,19.4414,57100.0
2014-08-20 10:05:00,21.87,21.93,21.87,21.92,77000.0,19.4414,19.4947,19.4414,19.4859,77000.0
2014-08-20 10:10:00,21.92,21.93,21.87,21.9,74900.0,19.4859,19.4947,19.4414,19.4681,74900.0
2014-08-20 10:15:00,21.9,21.91,21.84,21.9,79600.0,19.4681,19.477,19.4147,19.4681,79600.0
2014-08-20 10:20:00,21.89,21.94,21.88,21.93,54800.0,19.4592,19.5036,19.4503,19.4947,54800.0
2014-08-20 10:25:00,21.93,21.94,21.87,21.88,44500.0,19.4947,19.5036,19.4414,19.4503,44500.0
2014-08-20 10:30:00,21.87,21.88,21.84,21.85,73600.0,19.4414,19.4503,19.4147,19.4236,73600.0
2014-08-20 10:35:00,21.85,21.89,21.83,21.89,119400.0,19.4236,19.4592,19.4058,19.4592,119400.0
2014-08-20 10:40:00,21.88,21.92,21.83,21.89,99300.0,19.4503,19.4859,19.4058,19.4592,99300.0
2014-08-20 10:45:00,21.9,21.92,21.89,21.9,30600.0,19.4681,19.4859,19.4592,19.4681,30600.0
2014-08-20 10:50:00,21.9,21.97,21.89,21.97,86400.0,19.4681,19.5303,19.4592,19.5303,86400.0
2014-08-20 10:55:00,21.97,21.98,21.95,21.96,64700.0,19.5303,19.5392,19.5125,19.5214,64700.0
2014-08-20 11:00:00,21.96,22.0,21.95,21.99,133800.0,19.5214,19.557,19.5125,19.5481,133800.0
2014-08-20 11:05:00,21.99,22.0,21.99,22.0,22300.0,19.5481,19.557,19.5481,19.557,22300.0
2014-08-20 11:10:00,22.0,22.02,21.99,22.01,136700.0,19.557,19.5747,19.5481,19.5659,136700.0
2014-08-20 11:15:00,22.01,22.01,21.99,22.0,59700.0,19.5659,19.5659,19.5481,19.557,59700.0
2014-08-20 11:20:00,22.0,22.03,22.0,22.01,50800.0,19.557,19.5836,19.557,19.5659,50800.0
2014-08-20 11:25:00,22.01,22.03,22.0,22.02,30100.0,19.5659,19.5836,19.557,19.5747,30100.0
2014-08-20 11:30:00,22.01,22.07,22.01,22.05,42800.0,19.5659,19.6192,19.5659,19.6014,42800.0
2014-08-20 11:35:00,22.04,22.07,22.04,22.07,31600.0,19.5925,19.6192,19.5925,19.6192,31600.0
2014-08-20 11:40:00,22.06,22.07,22.04,22.04,10900.0,19.6103,19.6192,19.5925,19.5925,10900.0
2014-08-20 11:45:00,22.05,22.05,22.02,22.03,39600.0,19.6014,19.6014,19.5747,19.5836,39600.0
2014-08-20 11:50:00,22.03,22.05,22.02,22.04,69800.0,19.5836,19.6014,19.5747,19.5925,69800.0
2014-08-20 11:55:00,22.04,22.05,22.02,22.03,22600.0,19.5925,19.6014,19.5747,19.5836,22600.0
2014-08-20 12:00:00,22.03,22.03,22.0,22.01,24300.0,19.5836,19.5836,19.557,19.5659,24300.0
2014-08-20 12:05:00,22.01,22.02,21.99,22.01,58100.0,19.5659,19.5747,19.5481,19.5659,58100.0
2014-08-20 12:10:00,22.02,22.02,22.0,22.01,18000.0,19.5747,19.5747,19.557,19.5659,18000.0
2014-08-20 12:15:00,22.01,22.02,21.99,22.01,46700.0,19.5659,19.5747,19.5481,19.5659,46700.0
2014-08-20 12:20:00,22.02,22.02,22.0,22.01,33100.0,19.5747,19.5747,19.557,19.5659,33100.0
2014-08-20 12:25:00,22.0,22.01,21.99,22.0,31200.0,19.557,19.5659,19.5481,19.557,31200.0
2014-08-20 12:30:00,22.0,22.01,21.98,21.98,65800.0,19.557,19.5659,19.5392,19.5392,65800.0
2014-08-20 12:35:00,21.98,22.01,21.96,21.96,56300.0,19.5392,19.5659,19.5214,19.5214,56300.0
2014-08-20 12:40:00,21.96,22.01,21.96,22.0,33600.0,19.5214,19.5659,19.5214,19.557,33600.0
2014-08-20 12:45:00,21.99,22.0,21.97,21.97,27900.0,19.5481,19.557,19.5303,19.5303,27900.0
2014-08-20 12:50:00,21.96,21.97,21.96,21.96,22300.0,19.5214,19.5303,19.5214,19.5214,22300.0
2014-08-20 12:55:00,21.96,21.97,21.9,21.9,37300.0,19.5214,19.5303,19.4681,19.4681,37300.0
2014-08-20 13:00:00,21.9,21.9,21.87,21.88,65000.0,19.4681,19.4681,19.4414,19.4503,65000.0
2014-08-20 13:05:00,21.87,21.9,21.87,21.89,32500.0,19.4414,19.4681,19.4414,19.4592,32500.0
2014-08-20 13:10:00,21.9,21.91,21.89,21.91,10200.0,19.4681,19.477,19.4592,19.477,10200.0
2014-08-20 13:15:00,21.91,21.93,21.9,21.92,26900.0,19.477,19.4947,19.4681,19.4859,26900.0
2014-08-20 13:20:00,21.92,21.92,21.87,21.87,37000.0,19.4859,19.4859,19.4414,19.4414,37000.0
2014-08-20 13:25:00,21.87,21.87,21.85,21.86,22000.0,19.4414,19.4414,19.4236,19.4325,22000.0
2014-08-20 13:30:00,21.86,21.86,21.85,21.86,5800.0,19.4325,19.4325,19.4236,19.4325,5800.0
2014-08-20 13:35:00,21.86,21.86,21.81,21.84,69600.0,19.4325,19.4325,19.3881,19.4147,69600.0
2014-08-20 13:40:00,21.84,21.86,21.82,21.82,47800.0,19.4147,19.4325,19.397,19.397,47800.0
2014-08-20 13:45:00,21.83,21.83,21.8,21.8,47200.0,19.4058,19.4058,19.3792,19.3792,47200.0
2014-08-20 13:50:00,21.8,21.83,21.78,21.81,39200.0,19.3792,19.4058,19.3614,19.3881,39200.0
2014-08-20 13:55:00,21.81,21.81,21.79,21.8,41400.0,19.3881,19.3881,19.3703,19.3792,41400.0
2014-08-20 14:00:00,21.8,21.8,21.76,21.76,34500.0,19.3792,19.3792,19.3436,19.3436,34500.0
2014-08-20 14:05:00,21.76,21.79,21.73,21.76,64400.0,19.3436,19.3703,19.3169,19.3436,64400.0
2014-08-20 14:10:00,21.76,21.79,21.75,21.75,32300.0,19.3436,19.3703,19.3347,19.3347,32300.0
2014-08-20 14:15:00,21.75,21.77,21.72,21.74,58800.0,19.3347,19.3525,19.3081,19.3258,58800.0
2014-08-20 14:20:00,21.74,21.8,21.74,21.8,43700.0,19.3258,19.3792,19.3258,19.3792,43700.0
2014-08-20 14:25:00,21.79,21.8,21.77,21.79,24900.0,19.3703,19.3792,19.3525,19.3703,24900.0
2014-08-20 14:30:00,21.79,21.8,21.75,21.8,90300.0,19.3703,19.3792,19.3347,19.3792,90300.0
2014-08-20 14:35:00,21.8,21.82,21.8,21.82,23100.0,19.3792,19.397,19.3792,19.397,23100.0
2014-08-20 14:40:00,21.82,21.83,21.81,21.82,53700.0,19.397,19.4058,19.3881,19.397,53700.0
2014-08-20 14:45:00,21.82,21.86,21.81,21.85,290400.0,19.397,19.4325,19.3881,19.4236,290400.0
2014-08-20 14:50:00,21.85,21.9,21.85,21.9,63700.0,19.4236,19.4681,19.4236,19.4681,63700.0
2014-08-20 14:55:00,21.9,21.94,21.9,21.92,55600.0,19.4681,19.5036,19.4681,19.4859,55600.0
2014-08-20 15:00:00,21.91,21.96,21.91,21.94,62900.0,19.477,19.5214,19.477,19.5036,62900.0
2014-08-20 15:05:00,21.94,21.97,21.94,21.96,104600.0,19.5036,19.5303,19.5036,19.5214,104600.0
2014-08-20 15:10:00,21.96,21.96,21.92,21.93,46600.0,19.5214,19.5214,19.4859,19.4947,46600.0
2014-08-20 15:15:00,21.92,21.92,21.9,21.9,27400.0,19.4859,19.4859,19.4681,19.4681,27400.0
2014-08-20 15:20:00,21.91,21.94,21.91,21.93,49800.0,19.477,19.5036,19.477,19.4947,49800.0
2014-08-20 15:25:00,21.93,21.93,21.91,21.93,27100.0,19.4947,19.4947,19.477,19.4947,27100.0
2014-08-20 15:30:00,21.93,21.93,21.9,21.92,54600.0,19.4947,19.4947,19.4681,19.4859,54600.0
2014-08-20 15:35:00,21.92,21.93,21.91,21.92,88900.0,19.4859,19.4947,19.477,19.4859,88900.0
2014-08-20 15:40:00,21.92,21.92,21.91,21.91,59500.0,19.4859,19.4859,19.477,19.477,59500.0
2014-08-20 15:45:00,21.91,21.91,21.88,21.9,106200.0,19.477,19.477,19.4503,19.4681,106200.0
2014-08-20 15:50:00,21.9,21.92,21.9,21.92,93600.0,19.4681,19.4859,19.4681,19.4859,93600.0
2014-08-20 15:55:00,21.92,21.92,21.89,21.9,169700.0,19.4859,19.4859,19.4592,19.4681,169700.0
2014-08-21 09:30:00,21.87,21.95,21.84,21.84,43700.0,19.4414,19.5125,19.4147,19.4147,43700.0
2014-08-21 09:35:00,21.83,21.83,21.65,21.68,68100.0,19.4058,19.4058,19.2458,19.2725,68100.0
2014-08-21 09:40:00,21.68,21.78,21.68,21.74,65800.0,19.2725,19.3614,19.2725,19.3258,65800.0
2014-08-21 09:45:00,21.73,21.77,21.72,21.77,35300.0,19.3169,19.3525,19.3081,19.3525,35300.0
2014-08-21 09:50:00,21.77,21.83,21.75,21.82,74000.0,19.3525,19.4058,19.3347,19.397,74000.0
2014-08-21 09:55:00,21.82,21.87,21.79,21.86,43400.0,19.397,19.4414,19.3703,19.4325,43400.0
2014-08-21 10:00:00,21.87,22.04,21.87,21.98,206400.0,19.4414,19.5925,19.4414,19.5392,206400.0
2014-08-21 10:05:00,21.98,21.98,21.89,21.89,89100.0,19.5392,19.5392,19.4592,19.4592,89100.0
2014-08-21 10:10:00,21.89,21.9,21.82,21.85,49400.0,19.4592,19.4681,19.397,19.4236,49400.0
2014-08-21 10:15:00,21.85,21.87,21.83,21.86,18000.0,19.4236,19.4414,19.4058,19.4325,18000.0
2014-08-21 10:20:00,21.86,21.87,21.82,21.83,39600.0,19.4325,19.4414,19.397,19.4058,39600.0
2014-08-21 10:25:00,21.84,21.86,21.8,21.82,17700.0,19.4147,19.4325,19.3792,19.397,17700.0
2014-08-21 10:30:00,21.82,21.87,21.82,21.87,13100.0,19.397,19.4414,19.397,19.4414,13100.0
2014-08-21 10:35:00,21.87,21.91,21.87,21.89,37800.0,19.4414,19.477,19.4414,19.4592,37800.0
2014-08-21 10:40:00,21.89,21.9,21.84,21.84,16900.0,19.4592,19.4681,19.4147,19.4147,16900.0
2014-08-21 10:45:00,21.84,21.85,21.82,21.82,18800.0,19.4147,19.4236,19.397,19.397,18800.0
2014-08-21 10:50:00,21.82,21.83,21.81,21.81,7500.0,19.397,19.4058,19.3881,19.3881,7500.0
2014-08-21 10:55:00,21.81,21.86,21.81,21.82,23000.0,19.3881,19.4325,19.3881,19.397,23000.0
2014-08-21 11:00:00,21.82,21.87,21.82,21.87,15300.0,19.397,19.4414,19.397,19.4414,15300.0
2014-08-21 11:05:00,21.88,21.9,21.86,21.88,42600.0,19.4503,19.4681,19.4325,19.4503,42600.0
2014-08-21 11:10:00,21.88,21.9,21.87,21.87,27300.0,19.4503,19.4681,19.4414,19.4414,27300.0
2014-08-21 11:15:00,21.87,21.88,21.82,21.82,14600.0,19.4414,19.4503,19.397,19.397,14600.0
2014-08-21 11:20:00,21.82,21.83,21.81,21.83,39700.0,19.397,19.4058,19.3881,19.4058,39700.0
2014-08-21 11:25:00,21.84,21.85,21.82,21.82,19000.0,19.4147,19.4236,19.397,19.397,19000.0
2014-08-21 11:30:00,21.83,21.89,21.82,21.89,9400.0,19.4058,19.4592,19.397,19.4592,9400.0
2014-08-21 11:35:00,21.89,21.89,21.85,21.87,17300.0,19.4592,19.4592,19.4236,19.4414,17300.0
2014-08-21 11:40:00,21.87,21.91,21.86,21.9,30800.0,19.4414,19.477,19.4325,19.4681,30800.0
2014-08-21 11:45:00,21.9,21.9,21.86,21.88,13900.0,19.4681,19.4681,19.4325,19.4503,13900.0
2014-08-21 11:50:00,21.88,21.89,21.86,21.86,19900.0,19.4503,19.4592,19.4325,19.4325,19900.0
2014-08-21 11:55:00,21.86,21.87,21.85,21.87,10300.0,19.4325,19.4414,19.4236,19.4414,10300.0
2014-08-21 12:00:00,21.87,21.91,21.86,21.89,14500.0,19.4414,19.477,19.4325,19.4592,14500.0
2014-08-21 12:05:00,21.9,21.92,21.89,21.91,8500.0,19.4681,19.4859,19.4592,19.477,8500.0
2014-08-21 12:10:00,21.91,21.93,21.9,21.92,6100.0,19.477,19.4947,19.4681,19.4859,6100.0
2014-08-21 12:15:00,21.93,21.95,21.91,21.92,28100.0,19.4947,19.5125,19.477,19.4859,28100.0
2014-08-21 12:20:00,21.92,21.94,21.9,21.91,13600.0,19.4859,19.5036,19.4681,19.477,13600.0
2014-08-21 12:25:00,21.92,21.92,21.89,21.89,8000.0,19.4859,19.4859,19.4592,19.4592,8000.0
2014-08-21 12:30:00,21.9,21.93,21.89,21.92,5600.0,19.4681,19.4947,19.4592,19.4859,5600.0
2014-08-21 12:35:00,21.91,21.95,21.9,21.93,11600.0,19.477,19.5125,19.4681,19.4947,11600.0
2014-08-21 12:40:00,21.93,21.94,21.91,21.91,12000.0,19.4947,19.5036,19.477,19.477,12000.0
2014-08-21 12:45:00,21.92,21.94,21.92,21.94,8900.0,19.4859,19.5036,19.4859,19.5036,8900.0
2014-08-21 12:50:00,21.93,21.94,21.93,21.94,14700.0,19.4947,19.5036,19.4947,19.5036,14700.0
2014-08-21 12:55:00,21.93,21.94,21.91,21.91,5500.0,19.4947,19.5036,19.477,19.477,5500.0
2014-08-21 13:00:00,21.9,21.92,21.9,21.92,7900.0,19.4681,19.4859,19.4681,19.4859,7900.0
2014-08-21 13:05:00,21.92,21.92,21.91,21.92,8300.0,19.4859,19.4859,19.477,19.4859,8300.0
2014-08-21 13:10:00,21.92,21.94,21.91,21.93,11400.0,19.4859,19.5036,19.477,19.4947,11400.0
2014-08-21 13:15:00,21.93,21.96,21.93,21.95,14700.0,19.4947,19.5214,19.4947,19.5125,14700.0
2014-08-21 13:20:00,21.95,21.95,21.93,21.95,4900.0,19.5125,19.5125,19.4947,19.5125,4900.0
2014-08-21 13:25:00,21.94,21.96,21.93,21.94,16700.0,19.5036,19.5214,19.4947,19.5036,16700.0
2014-08-21 13:30:00,21.95,21.96,21.91,21.94,58000.0,19.5125,19.5214,19.477,19.5036,58000.0
2014-08-21 13:35:00,21.94,21.94,21.91,21.94,18400.0,19.5036,19.5036,19.477,19.5036,18400.0
2014-08-21 13:40:00,21.95,21.95,21.93,21.94,4700.0,19.5125,19.5125,19.4947,19.5036,4700.0
2014-08-21 13:45:00,21.94,21.94,21.93,21.94,8800.0,19.5036,19.5036,19.4947,19.5036,8800.0
2014-08-21 13:50:00,21.93,21.94,21.92,21.93,60000.0,19.4947,19.5036,19.4859,19.4947,60000.0
2014-08-21 13:55:00,21.93,21.93,21.91,21.92,26800.0,19.4947,19.4947,19.477,19.4859,26800.0
2014-08-21 14:00:00,21.92,21.92,21.9,21.91,20900.0,19.4859,19.4859,19.4681,19.477,20900.0
2014-08-21 14:05:00,21.92,21.92,21.89,21.89,13300.0,19.4859,19.4859,19.4592,19.4592,13300.0
2014-08-21 14:10:00,21.89,21.9,21.87,21.87,29600.0,19.4592,19.4681,19.4414,19.4414,29600.0
2014-08-21 14:15:00,21.88,21.89,21.88,21.89,16400.0,19.4503,19.4592,19.4503,19.4592,16400.0
2014-08-21 14:20:00,21.89,21.9,21.88,21.9,23100.0,19.4592,19.4681,19.4503,19.4681,23100.0
2014-08-21 14:25:00,21.9,21.91,21.89,21.91,5200.0,19.4681,19.477,19.4592,19.477,5200.0
2014-08-21 14:30:00,21.91,21.91,21.88,21.88,22200.0,19.477,19.477,19.4503,19.4503,22200.0
2014-08-21 14:35:00,21.89,21.9,21.89,21.9,24000.0,19.4592,19.4681,19.4592,19.4681,24000.0
2014-08-21 14:40:00,21.89,21.91,21.89,21.91,8400.0,19.4592,19.477,19.4592,19.477,8400.0
2014-08-21 14:45:00,21.91,21.91,21.9,21.91,5000.0,19.477,19.477,19.4681,19.477,5000.0
2014-08-21 14:50:00,21.91,21.91,21.88,21.88,48000.0,19.477,19.477,19.4503,19.4503,48000.0
2014-08-21 14:55:00,21.88,21.9,21.88,21.9,16800.0,19.4503,19.4681,19.4503,19.4681,16800.0
2014-08-21 15:00:00,21.9,21.9,21.88,21.89,13000.0,19.4681,19.4681,19.4503,19.4592,13000.0
2014-08-21 15:05:00,21.89,21.89,21.88,21.89,5100.0,19.4592,19.4592,19.4503,19.4592,5100.0
2014-08-21 15:10:00,21.89,21.9,21.88,21.89,23800.0,19.4592,19.4681,19.4503,19.4592,23800.0
2014-08-21 15:15:00,21.89,21.89,21.86,21.87,21700.0,19.4592,19.4592,19.4325,19.4414,21700.0
2014-08-21 15:20:00,21.86,21.88,21.86,21.88,26100.0,19.4325,19.4503,19.4325,19.4503,26100.0
2014-08-21 15:25:00,21.87,21.88,21.86,21.86,35800.0,19.4414,19.4503,19.4325,19.4325,35800.0
2014-08-21 15:30:00,21.87,21.87,21.85,21.86,45800.0,19.4414,19.4414,19.4236,19.4325,45800.0
2014-08-21 15:35:00,21.85,21.85,21.84,21.84,24400.0,19.4236,19.4236,19.4147,19.4147,24400.0
2014-08-21 15:40:00,21.85,21.86,21.84,21.84,57300.0,19.4236,19.4325,19.4147,19.4147,57300.0
2014-08-21 15:45:00,21.84,21.85,21.84,21.84,53200.0,19.4147,19.4236,19.4147,19.4147,53200.0
2014-08-21 15:50:00,21.84,21.85,21.81,21.81,80400.0,19.4147,19.4236,19.3881,19.3881,80400.0
2014-08-21 15:55:00,21.82,21.82,21.79,21.81,277600.0,19.397,19.397,19.3703,19.3881,277600.0
2014-08-22 09:30:00,21.78,21.83,21.67,21.68,87400.0,19.3614,19.4058,19.2636,19.2725,87400.0
2014-08-22 09:35:00,21.68,21.73,21.63,21.72,49200.0,19.2725,19.3169,19.2281,19.3081,49200.0
2014-08-22 09:40:00,21.72,21.76,21.7,21.73,19000.0,19.3081,19.3436,19.2903,19.3169,19000.0
2014-08-22 09:45:00,21.72,21.72,21.69,21.71,20800.0,19.3081,19.3081,19.2814,19.2992,20800.0
2014-08-22 09:50:00,21.71,21.75,21.7,21.71,36700.0,19.2992,19.3347,19.2903,19.2992,36700.0
2014-08-22 09:55:00,21.7,21.74,21.7,21.74,25100.0,19.2903,19.3258,19.2903,19.3258,25100.0
2014-08-22 10:00:00,21.74,21.76,21.71,21.75,39500.0,19.3258,19.3436,19.2992,19.3347,39500.0
2014-08-22 10:05:00,21.75,21.83,21.75,21.83,24200.0,19.3347,19.4058,19.3347,19.4058,24200.0
2014-08-22 10:10:00,21.84,21.85,21.81,21.82,41000.0,19.4147,19.4236,19.3881,19.397,41000.0
2014-08-22 10:15:00,21.83,21.84,21.77,21.78,15000.0,19.4058,19.4147,19.3525,19.3614,15000.0
2014-08-22 10:20:00,21.79,21.82,21.79,21.8,17800.0,19.3703,19.397,19.3703,19.3792,17800.0
2014-08-22 10:25:00,21.79,21.81,21.78,21.79,9200.0,19.3703,19.3881,19.3614,19.3703,9200.0
2014-08-22 10:30:00,21.8,21.82,21.78,21.79,14800.0,19.3792,19.397,19.3614,19.3703,14800.0
2014-08-22 10:35:00,21.79,21.79,21.76,21.78,19500.0,19.3703,19.3703,19.3436,19.3614,19500.0
2014-08-22 10:40:00,21.78,21.8,21.73,21.75,26200.0,19.3614,19.3792,19.3169,19.3347,26200.0
2014-08-22 10:45:00,21.75,21.76,21.74,21.74,27400.0,19.3347,19.3436,19.3258,19.3258,27400.0
2014-08-22 10:50:00,21.74,21.77,21.74,21.74,22700.0,19.3258,19.3525,19.3258,19.3258,22700.0
2014-08-22 10:55:00,21.74,21.74,21.68,21.68,30500.0,19.3258,19.3258,19.2725,19.2725,30500.0
2014-08-22 11:00:00,21.69,21.69,21.65,21.69,34200.0,19.2814,19.2814,19.2458,19.2814,34200.0
2014-08-22 11:05:00,21.69,21.71,21.65,21.7,27100.0,19.2814,19.2992,19.2458,19.2903,27100.0
2014-08-22 11:10:00,21.7,21.71,21.69,21.71,18500.0,19.2903,19.2992,19.2814,19.2992,18500.0
2014-08-22 11:15:00,21.71,21.71,21.69,21.69,16300.0,19.2992,19.2992,19.2814,19.2814,16300.0
2014-08-22 11:20:00,21.69,21.72,21.69,21.7,21700.0,19.2814,19.3081,19.2814,19.2903,21700.0
2014-08-22 11:25:00,21.71,21.73,21.7,21.71,59100.0,19.2992,19.3169,19.2903,19.2992,59100.0
2014-08-22 11:30:00,21.71,21.73,21.69,21.71,28600.0,19.2992,19.3169,19.2814,19.2992,28600.0
2014-08-22 11:35:00,21.7,21.72,21.69,21.69,23400.0,19.2903,19.3081,19.2814,19.2814,23400.0
2014-08-22 11:40:00,21.7,21.74,21.69,21.73,43000.0,19.2903,19.3258,19.2814,19.3169,43000.0
2014-08-22 11:45:00,21.73,21.78,21.73,21.78,20200.0,19.3169,19.3614,19.3169,19.3614,20200.0
2014-08-22 11:50:00,21.78,21.82,21.78,21.81,50300.0,19.3614,19.397,19.3614,19.3881,50300.0
2014-08-22 11:55:00,21.81,21.82,21.8,21.81,16500.0,19.3881,19.397,19.3792,19.3881,16500.0
2014-08-22 12:00:00,21.82,21.83,21.82,21.82,33300.0,19.397,19.4058,19.397,19.397,33300.0
2014-08-22 12:05:00,21.81,21.84,21.81,21.84,41700.0,19.3881,19.4147,19.3881,19.4147,41700.0
2014-08-22 12:10:00,21.84,21.84,21.8,21.82,27200.0,19.4147,19.4147,19.3792,19.397,27200.0
2014-08-22 12:15:00,21.82,21.83,21.8,21.82,21500.0,19.397,19.4058,19.3792,19.397,21500.0
2014-08-22 12:20:00,21.81,21.83,21.79,21.82,34300.0,19.3881,19.4058,19.3703,19.397,34300.0
2014-08-22 12:25:00,21.82,21.84,21.8,21.84,49900.0,19.397,19.4147,19.3792,19.4147,49900.0
2014-08-22 12:30:00,21.84,21.84,21.82,21.82,11600.0,19.4147,19.4147,19.397,19.397,11600.0
2014-08-22 12:35:00,21.81,21.83,21.8,21.81,12700.0,19.3881,19.4058,19.3792,19.3881,12700.0
2014-08-22 12:40:00,21.8,21.84,21.79,21.84,30700.0,19.3792,19.4147,19.3703,19.4147,30700.0
2014-08-22 12:45:00,21.84,21.84,21.83,21.84,3300.0,19.4147,19.4147,19.4058,19.4147,3300.0
2014-08-22 12:50:00,21.84,21.86,21.84,21.86,23600.0,19.4147,19.4325,19.4147,19.4325,23600.0
2014-08-22 12:55:00,21.86,21.87,21.86,21.87,11700.0,19.4325,19.4414,19.4325,19.4414,11700.0
2014-08-22 13:00:00,21.86,21.87,21.84,21.85,12100.0,19.4325,19.4414,19.4147,19.4236,12100.0
2014-08-22 13:05:00,21.86,21.88,21.85,21.86,28900.0,19.4325,19.4503,19.4236,19.4325,28900.0
2014-08-22 13:10:00,21.86,21.87,21.85,21.87,31700.0,19.4325,19.4414,19.4236,19.4414,31700.0
2014-08-22 13:15:00,21.87,21.88,21.87,21.88,23700.0,19.4414,19.4503,19.4414,19.4503,23700.0
2014-08-22 13:20:00,21.88,21.89,21.87,21.89,21600.0,19.4503,19.4592,19.4414,19.4592,21600.0
2014-08-22 13:25:00,21.89,21.92,21.88,21.92,12600.0,19.4592,19.4859,19.4503,19.4859,12600.0
2014-08-22 13:30:00,21.92,21.93,21.91,21.92,15700.0,19.4859,19.4947,19.477,19.4859,15700.0
2014-08-22 13:35:00,21.91,21.91,21.89,21.9,14400.0,19.477,19.477,19.4592,19.4681,14400.0
2014-08-22 13:40:00,21.9,21.92,21.89,21.92,8300.0,19.4681,19.4859,19.4592,19.4859,8300.0
2014-08-22 13:45:00,21.92,21.92,21.89,21.91,16100.0,19.4859,19.4859,19.4592,19.477,16100.0
2014-08-22 13:50:00,21.91,21.91,21.89,21.89,7200.0,19.477,19.477,19.4592,19.4592,7200.0
2014-08-22 13:55:00,21.9,21.91,21.89,21.89,20400.0,19.4681,19.477,19.4592,19.4592,20400.0
2014-08-22 14:00:00,21.89,21.91,21.87,21.87,91400.0,19.4592,19.477,19.4414,19.4414,91400.0
2014-08-22 14:05:00,21.87,21.88,21.84,21.85,81400.0,19.4414,19.4503,19.4147,19.4236,81400.0
2014-08-22 14:10:00,21.85,21.85,21.82,21.85,34200.0,19.4236,19.4236,19.397,19.4236,34200.0
2014-08-22 14:15:00,21.85,21.85,21.84,21.85,10900.0,19.4236,19.4236,19.4147,19.4236,10900.0
2014-08-22 14:20:00,21.85,21.87,21.85,21.87,15300.0,19.4236,19.4414,19.4236,19.4414,15300.0
2014-08-22 14:25:00,21.86,21.88,21.86,21.87,15100.0,19.4325,19.4503,19.4325,19.4414,15100.0
2014-08-22 14:30:00,21.87,21.88,21.86,21.86,32900.0,19.4414,19.4503,19.4325,19.4325,32900.0
2014-08-22 14:35:00,21.86,21.87,21.84,21.85,16500.0,19.4325,19.4414,19.4147,19.4236,16500.0
2014-08-22 14:40:00,21.85,21.86,21.84,21.85,9700.0,19.4236,19.4325,19.4147,19.4236,9700.0
2014-08-22 14:45:00,21.86,21.86,21.84,21.84,10800.0,19.4325,19.4325,19.4147,19.4147,10800.0
2014-08-22 14:50:00,21.85,21.88,21.85,21.87,23400.0,19.4236,19.4503,19.4236,19.4414,23400.0
2014-08-22 14:55:00,21.87,21.88,21.86,21.88,21600.0,19.4414,19.4503,19.4325,19.4503,21600.0
2014-08-22 15:00:00,21.88,21.89,21.87,21.89,32700.0,19.4503,19.4592,19.4414,19.4592,32700.0
2014-08-22 15:05:00,21.89,21.94,21.88,21.93,34100.0,19.4592,19.5036,19.4503,19.4947,34100.0
2014-08-22 15:10:00,21.93,21.93,21.92,21.92,12100.0,19.4947,19.4947,19.4859,19.4859,12100.0
2014-08-22 15:15:00,21.92,21.93,21.89,21.9,32000.0,19.4859,19.4947,19.4592,19.4681,32000.0
2014-08-22 15:20:00,21.89,21.89,21.87,21.87,18700.0,19.4592,19.4592,19.4414,19.4414,18700.0
2014-08-22 15:25:00,21.87,21.87,21.85,21.87,23800.0,19.4414,19.4414,19.4236,19.4414,23800.0
2014-08-22 15:30:00,21.86,21.87,21.85,21.87,25200.0,19.4325,19.4414,19.4236,19.4414,25200.0
2014-08-22 15:35:00,21.87,21.87,21.86,21.87,24200.0,19.4414,19.4414,19.4325,19.4414,24200.0
2014-08-22 15:40:00,21.87,21.87,21.82,21.82,55200.0,19.4414,19.4414,19.397,19.397,55200.0
2014-08-22 15:45:00,21.82,21.83,21.8,21.8,49500.0,19.397,19.4058,19.3792,19.3792,49500.0
2014-08-22 15:50:00,21.8,21.82,21.8,21.8,88400.0,19.3792,19.397,19.3792,19.3792,88400.0
2014-08-22 15:55:00,21.8,21.84,21.8,21.84,231400.0,19.3792,19.4147,19.3792,19.4147,231400.0
2014-08-25 09:30:00,21.88,21.92,21.79,21.79,103700.0,19.4503,19.4859,19.3703,19.3703,103700.0
2014-08-25 09:35:00,21.79,21.84,21.75,21.84,53800.0,19.3703,19.4147,19.3347,19.4147,53800.0
2014-08-25 09:40:00,21.85,21.94,21.83,21.87,106000.0,19.4236,19.5036,19.4058,19.4414,106000.0
2014-08-25 09:45:00,21.88,22.0,21.88,21.96,84400.0,19.4503,19.557,19.4503,19.5214,84400.0
2014-08-25 09:50:00,21.97,22.04,21.94,22.04,53700.0,19.5303,19.5925,19.5036,19.5925,53700.0
2014-08-25 09:55:00,22.04,22.06,22.01,22.03,27700.0,19.5925,19.6103,19.5659,19.5836,27700.0
2014-08-25 10:00:00,22.03,22.05,21.84,21.85,179800.0,19.5836,19.6014,19.4147,19.4236,179800.0
2014-08-25 10:05:00,21.85,21.9,21.79,21.81,107300.0,19.4236,19.4681,19.3703,19.3881,107300.0
2014-08-25 10:10:00,21.81,21.83,21.76,21.79,141100.0,19.3881,19.4058,19.3436,19.3703,141100.0
2014-08-25 10:15:00,21.8,21.83,21.74,21.75,122000.0,19.3792,19.4058,19.3258,19.3347,122000.0
2014-08-25 10:20:00,21.75,21.76,21.68,21.68,148400.0,19.3347,19.3436,19.2725,19.2725,148400.0
2014-08-25 10:25:00,21.68,21.69,21.64,21.67,79700.0,19.2725,19.2814,19.2369,19.2636,79700.0
2014-08-25 10:30:00,21.67,21.69,21.62,21.65,61200.0,19.2636,19.2814,19.2192,19.2458,61200.0
2014-08-25 10:35:00,21.64,21.68,21.64,21.67,44400.0,19.2369,19.2725,19.2369,19.2636,44400.0
2014-08-25 10:40:00,21.67,21.7,21.66,21.68,34200.0,19.2636,19.2903,19.2547,19.2725,34200.0
2014-08-25 10:45:00,21.68,21.7,21.63,21.65,81500.0,19.2725,19.2903,19.2281,19.2458,81500.0
2014-08-25 10:50:00,21.64,21.65,21.6,21.6,70200.0,19.2369,19.2458,19.2014,19.2014,70200.0
2014-08-25 10:55:00,21.59,21.62,21.56,21.57,128200.0,19.1925,19.2192,19.1658,19.1747,128200.0
2014-08-25 11:00:00,21.57,21.66,21.57,21.64,47900.0,19.1747,19.2547,19.1747,19.2369,47900.0
2014-08-25 11:05:00,21.65,21.66,21.61,21.66,28100.0,19.2458,19.2547,19.2103,19.2547,28100.0
2014-08-25 11:10:00,21.66,21.69,21.65,21.69,36800.0,19.2547,19.2814,19.2458,19.2814,36800.0
2014-08-25 11:15:00,21.68,21.69,21.67,21.67,20300.0,19.2725,19.2814,19.2636,19.2636,20300.0
2014-08-25 11:20:00,21.67,21.69,21.66,21.68,30700.0,19.2636,19.2814,19.2547,19.2725,30700.0
2014-08-25 11:25:00,21.67,21.69,21.64,21.68,42900.0,19.2636,19.2814,19.2369,19.2725,42900.0
2014-08-25 11:30:00,21.68,21.68,21.64,21.67,13300.0,19.2725,19.2725,19.2369,19.2636,13300.0
2014-08-25 11:35:00,21.67,21.67,21.62,21.63,20400.0,19.2636,19.2636,19.2192,19.2281,20400.0
2014-08-25 11:40:00,21.63,21.65,21.63,21.64,22100.0,19.2281,19.2458,19.2281,19.2369,22100.0
2014-08-25 11:45:00,21.65,21.65,21.63,21.64,14600.0,19.2458,19.2458,19.2281,19.2369,14600.0
2014-08-25 11:50:00,21.64,21.64,21.62,21.62,19100.0,19.2369,19.2369,19.2192,19.2192,19100.0
2014-08-25 11:55:00,21.62,21.63,21.61,21.62,16100.0,19.2192,19.2281,19.2103,19.2192,16100.0
2014-08-25 12:00:00,21.62,21.62,21.58,21.6,91300.0,19.2192,19.2192,19.1836,19.2014,91300.0
2014-08-25 12:05:00,21.6,21.6,21.56,21.56,43100.0,19.2014,19.2014,19.1658,19.1658,43100.0
2014-08-25 12:10:00,21.56,21.6,21.55,21.6,51600.0,19.1658,19.2014,19.1569,19.2014,51600.0
2014-08-25 12:15:00,21.59,21.62,21.58,21.59,18500.0,19.1925,19.2192,19.1836,19.1925,18500.0
2014-08-25 12:20:00,21.58,21.62,21.57,21.61,72000.0,19.1836,19.2192,19.1747,19.2103,72000.0
2014-08-25 12:25:00,21.62,21.62,21.58,21.61,22700.0,19.2192,19.2192,19.1836,19.2103,22700.0
2014-08-25 12:30:00,21.6,21.61,21.59,21.6,19700.0,19.2014,19.2103,19.1925,19.2014,19700.0
2014-08-25 12:35:00,21.59,21.6,21.53,21.54,51100.0,19.1925,19.2014,19.1392,19.148,51100.0
2014-08-25 12:40:00,21.55,21.59,21.54,21.59,18900.0,19.1569,19.1925,19.148,19.1925,18900.0
2014-08-25 12:45:00,21.59,21.59,21.55,21.57,20200.0,19.1925,19.1925,19.1569,19.1747,20200.0
2014-08-25 12:50:00,21.57,21.57,21.55,21.56,11300.0,19.1747,19.1747,19.1569,19.1658,11300.0
2014-08-25 12:55:00,21.55,21.57,21.55,21.57,14300.0,19.1569,19.1747,19.1569,19.1747,14300.0
2014-08-25 13:00:00,21.56,21.56,21.52,21.53,29700.0,19.1658,19.1658,19.1303,19.1392,29700.0
2014-08-25 13:05:00,21.53,21.55,21.52,21.54,26100.0,19.1392,19.1569,19.1303,19.148,26100.0
2014-08-25 13:10:00,21.54,21.57,21.54,21.57,23500.0,19.148,19.1747,19.148,19.1747,23500.0
2014-08-25 13:15:00,21.57,21.6,21.57,21.59,38300.0,19.1747,19.2014,19.1747,19.1925,38300.0
2014-08-25 13:20:00,21.58,21.6,21.57,21.59,14500.0,19.1836,19.2014,19.1747,19.1925,14500.0
2014-08-25 13:25:00,21.6,21.62,21.59,21.61,30200.0,19.2014,19.2192,19.1925,19.2103,30200.0
2014-08-25 13:30:00,21.6,21.61,21.58,21.6,19500.0,19.2014,19.2103,19.1836,19.2014,19500.0
2014-08-25 13:35:00,21.61,21.61,21.59,21.61,14100.0,19.2103,19.2103,19.1925,19.2103,14100.0
2014-08-25 13:40:00,21.61,21.61,21.59,21.6,5000.0,19.2103,19.2103,19.1925,19.2014,5000.0
2014-08-25 13:45:00,21.6,21.61,21.59,21.61,9800.0,19.2014,19.2103,19.1925,19.2103,9800.0
2014-08-25 13:50:00,21.61,21.62,21.6,21.62,15200.0,19.2103,19.2192,19.2014,19.2192,15200.0
2014-08-25 13:55:00,21.62,21.62,21.6,21.6,15900.0,19.2192,19.2192,19.2014,19.2014,15900.0
2014-08-25 14:00:00,21.61,21.63,21.61,21.62,16400.0,19.2103,19.2281,19.2103,19.2192,16400.0
2014-08-25 14:05:00,21.63,21.64,21.62,21.62,11700.0,19.2281,19.2369,19.2192,19.2192,11700.0
2014-08-25 14:10:00,21.63,21.64,21.61,21.61,15700.0,19.2281,19.2369,19.2103,19.2103,15700.0
2014-08-25 14:15:00,21.62,21.62,21.6,21.6,8200.0,19.2192,19.2192,19.2014,19.2014,8200.0
2014-08-25 14:20:00,21.6,21.62,21.6,21.62,13100.0,19.2014,19.2192,19.2014,19.2192,13100.0
2014-08-25 14:25:00,21.61,21.62,21.6,21.62,22800.0,19.2103,19.2192,19.2014,19.2192,22800.0
2014-08-25 14:30:00,21.62,21.62,21.57,21.59,135800.0,19.2192,19.2192,19.1747,19.1925,135800.0
2014-08-25 14:35:00,21.59,21.62,21.59,21.6,71600.0,19.1925,19.2192,19.1925,19.2014,71600.0
2014-08-25 14:40:00,21.6,21.61,21.6,21.61,26900.0,19.2014,19.2103,19.2014,19.2103,26900.0
2014-08-25 14:45:00,21.6,21.61,21.58,21.58,20100.0,19.2014,19.2103,19.1836,19.1836,20100.0
2014-08-25 14:50:00,21.58,21.63,21.58,21.61,60000.0,19.1836,19.2281,19.1836,19.2103,60000.0
2014-08-25 14:55:00,21.62,21.66,21.62,21.66,54700.0,19.2192,19.2547,19.2192,19.2547,54700.0
2014-08-25 15:00:00,21.66,21.67,21.65,21.65,19600.0,19.2547,19.2636,19.2458,19.2458,19600.0
2014-08-25 15:05:00,21.65,21.67,21.65,21.66,15900.0,19.2458,19.2636,19.2458,19.2547,15900.0
2014-08-25 15:10:00,21.67,21.67,21.64,21.65,20500.0,19.2636,19.2636,19.2369,19.2458,20500.0
2014-08-25 15:15:00,21.64,21.66,21.64,21.65,54600.0,19.2369,19.2547,19.2369,19.2458,54600.0
2014-08-25 15:20:00,21.64,21.67,21.64,21.66,19200.0,19.2369,19.2636,19.2369,19.2547,19200.0
2014-08-25 15:25:00,21.65,21.67,21.65,21.65,27000.0,19.2458,19.2636,19.2458,19.2458,27000.0
2014-08-25 15:30:00,21.65,21.67,21.64,21.65,26600.0,19.2458,19.2636,19.2369,19.2458,26600.0
2014-08-25 15:35:00,21.65,21.65,21.64,21.65,17000.0,19.2458,19.2458,19.2369,19.2458,17000.0
2014-08-25 15:40:00,21.65,21.65,21.64,21.64,29200.0,19.2458,19.2458,19.2369,19.2369,29200.0
2014-08-25 15:45:00,21.64,21.64,21.63,21.64,71700.0,19.2369,19.2369,19.2281,19.2369,71700.0
2014-08-25 15:50:00,21.64,21.64,21.61,21.61,117400.0,19.2369,19.2369,19.2103,19.2103,117400.0
2014-08-25 15:55:00,21.61,21.62,21.58,21.6,262500.0,19.2103,19.2192,19.1836,19.2014,262500.0
2014-08-26 09:30:00,21.64,21.72,21.61,21.72,39900.0,19.2369,19.3081,19.2103,19.3081,39900.0
2014-08-26 09:35:00,21.72,21.74,21.6,21.61,41500.0,19.3081,19.3258,19.2014,19.2103,41500.0
2014-08-26 09:40:00,21.61,21.61,21.47,21.52,53300.0,19.2103,19.2103,19.0858,19.1303,53300.0
2014-08-26 09:45:00,21.51,21.57,21.49,21.57,17300.0,19.1214,19.1747,19.1036,19.1747,17300.0
2014-08-26 09:50:00,21.57,21.61,21.56,21.57,22200.0,19.1747,19.2103,19.1658,19.1747,22200.0
2014-08-26 09:55:00,21.57,21.58,21.52,21.55,18100.0,19.1747,19.1836,19.1303,19.1569,18100.0
2014-08-26 10:00:00,21.56,21.61,21.54,21.56,27400.0,19.1658,19.2103,19.148,19.1658,27400.0
2014-08-26 10:05:00,21.56,21.56,21.51,21.54,21800.0,19.1658,19.1658,19.1214,19.148,21800.0
2014-08-26 10:10:00,21.55,21.62,21.55,21.61,23200.0,19.1569,19.2192,19.1569,19.2103,23200.0
2014-08-26 10:15:00,21.6,21.66,21.6,21.65,24600.0,19.2014,19.2547,19.2014,19.2458,24600.0
2014-08-26 10:20:00,21.65,21.69,21.63,21.67,18900.0,19.2458,19.2814,19.2281,19.2636,18900.0
2014-08-26 10:25:00,21.67,21.71,21.66,21.67,17800.0,19.2636,19.2992,19.2547,19.2636,17800.0
2014-08-26 10:30:00,21.67,21.72,21.67,21.7,19500.0,19.2636,19.3081,19.2636,19.2903,19500.0
2014-08-26 10:35:00,21.69,21.7,21.67,21.68,7300.0,19.2814,19.2903,19.2636,19.2725,7300.0
2014-08-26 10:40:00,21.68,21.73,21.67,21.72,15700.0,19.2725,19.3169,19.2636,19.3081,15700.0
2014-08-26 10:45:00,21.72,21.77,21.71,21.76,37200.0,19.3081,19.3525,19.2992,19.3436,37200.0
2014-08-26 10:50:00,21.77,21.77,21.74,21.74,32300.0,19.3525,19.3525,19.3258,19.3258,32300.0
2014-08-26 10:55:00,21.74,21.74,21.73,21.73,5500.0,19.3258,19.3258,19.3169,19.3169,5500.0
2014-08-26 11:00:00,21.74,21.77,21.73,21.75,27700.0,19.3258,19.3525,19.3169,19.3347,27700.0
2014-08-26 11:05:00,21.75,21.76,21.73,21.73,16900.0,19.3347,19.3436,19.3169,19.3169,16900.0
2014-08-26 11:10:00,21.73,21.76,21.73,21.74,7000.0,19.3169,19.3436,19.3169,19.3258,7000.0
2014-08-26 11:15:00,21.75,21.75,21.72,21.73,17300.0,19.3347,19.3347,19.3081,19.3169,17300.0
2014-08-26 11:20:00,21.73,21.75,21.71,21.72,23400.0,19.3169,19.3347,19.2992,19.3081,23400.0
2014-08-26 11:25:00,21.72,21.75,21.71,21.73,29500.0,19.3081,19.3347,19.2992,19.3169,29500.0
2014-08-26 11:30:00,21.72,21.72,21.69,21.7,21300.0,19.3081,19.3081,19.2814,19.2903,21300.0
2014-08-26 11:35:00,21.7,21.7,21.66,21.67,84900.0,19.2903,19.2903,19.2547,19.2636,84900.0
2014-08-26 11:40:00,21.67,21.69,21.66,21.66,37400.0,19.2636,19.2814,19.2547,19.2547,37400.0
2014-08-26 11:45:00,21.67,21.7,21.67,21.69,14900.0,19.2636,19.2903,19.2636,19.2814,14900.0
2014-08-26 11:50:00,21.68,21.73,21.68,21.71,11800.0,19.2725,19.3169,19.2725,19.2992,11800.0
2014-08-26 11:55:00,21.72,21.72,21.69,21.7,17700.0,19.3081,19.3081,19.2814,19.2903,17700.0
2014-08-26 12:00:00,21.7,21.73,21.7,21.73,15600.0,19.2903,19.3169,19.2903,19.3169,15600.0
2014-08-26 12:05:00,21.73,21.74,21.71,21.71,21400.0,19.3169,19.3258,19.2992,19.2992,21400.0
2014-08-26 12:10:00,21.72,21.74,21.72,21.74,7000.0,19.3081,19.3258,19.3081,19.3258,7000.0
2014-08-26 12:15:00,21.74,21.76,21.72,21.73,14900.0,19.3258,19.3436,19.3081,19.3169,14900.0
2014-08-26 12:20:00,21.72,21.75,21.72,21.73,19700.0,19.3081,19.3347,19.3081,19.3169,19700.0
2014-08-26 12:25:00,21.73,21.73,21.7,21.7,37200.0,19.3169,19.3169,19.2903,19.2903,37200.0
2014-08-26 12:30:00,21.71,21.71,21.66,21.66,59000.0,19.2992,19.2992,19.2547,19.2547,59000.0
2014-08-26 12:35:00,21.66,21.68,21.66,21.66,40000.0,19.2547,19.2725,19.2547,19.2547,40000.0
2014-08-26 12:40:00,21.66,21.67,21.63,21.63,30800.0,19.2547,19.2636,19.2281,19.2281,30800.0
2014-08-26 12:45:00,21.63,21.64,21.63,21.64,18700.0,19.2281,19.2369,19.2281,19.2369,18700.0
2014-08-26 12:50:00,21.64,21.64,21.63,21.64,16100.0,19.2369,19.2369,19.2281,19.2369,16100.0
2014-08-26 12:55:00,21.64,21.64,21.63,21.64,14800.0,19.2369,19.2369,19.2281,19.2369,14800.0
2014-08-26 13:00:00,21.64,21.64,21.61,21.61,34100.0,19.2369,19.2369,19.2103,19.2103,34100.0
2014-08-26 13:05:00,21.61,21.62,21.61,21.61,19600.0,19.2103,19.2192,19.2103,19.2103,19600.0
2014-08-26 13:10:00,21.61,21.61,21.6,21.61,26900.0,19.2103,19.2103,19.2014,19.2103,26900.0
2014-08-26 13:15:00,21.61,21.61,21.6,21.6,38200.0,19.2103,19.2103,19.2014,19.2014,38200.0
2014-08-26 13:20:00,21.61,21.61,21.6,21.6,19000.0,19.2103,19.2103,19.2014,19.2014,19000.0
2014-08-26 13:25:00,21.6,21.61,21.6,21.61,18900.0,19.2014,19.2103,19.2014,19.2103,18900.0
2014-08-26 13:30:00,21.61,21.61,21.57,21.57,72100.0,19.2103,19.2103,19.1747,19.1747,72100.0
2014-08-26 13:35:00,21.57,21.58,21.56,21.57,20800.0,19.1747,19.1836,19.1658,19.1747,20800.0
2014-08-26 13:40:00,21.58,21.59,21.57,21.59,27300.0,19.1836,19.1925,19.1747,19.1925,27300.0
2014-08-26 13:45:00,21.59,21.6,21.58,21.6,30200.0,19.1925,19.2014,19.1836,19.2014,30200.0
2014-08-26 13:50:00,21.6,21.61,21.59,21.59,32300.0,19.2014,19.2103,19.1925,19.1925,32300.0
2014-08-26 13:55:00,21.6,21.61,21.59,21.6,31900.0,19.2014,19.2103,19.1925,19.2014,31900.0
2014-08-26 14:00:00,21.6,21.61,21.59,21.6,16500.0,19.2014,19.2103,19.1925,19.2014,16500.0
2014-08-26 14:05:00,21.6,21.61,21.59,21.6,18200.0,19.2014,19.2103,19.1925,19.2014,18200.0
2014-08-26 14:10:00,21.6,21.6,21.58,21.58,9400.0,19.2014,19.2014,19.1836,19.1836,9400.0
2014-08-26 14:15:00,21.59,21.62,21.58,21.62,21300.0,19.1925,19.2192,19.1836,19.2192,21300.0
2014-08-26 14:20:00,21.62,21.64,21.62,21.63,10000.0,19.2192,19.2369,19.2192,19.2281,10000.0
2014-08-26 14:25:00,21.62,21.64,21.62,21.63,7600.0,19.2192,19.2369,19.2192,19.2281,7600.0
2014-08-26 14:30:00,21.62,21.63,21.6,21.61,16500.0,19.2192,19.2281,19.2014,19.2103,16500.0
2014-08-26 14:35:00,21.61,21.62,21.6,21.62,8800.0,19.2103,19.2192,19.2014,19.2192,8800.0
2014-08-26 14:40:00,21.62,21.64,21.62,21.62,26700.0,19.2192,19.2369,19.2192,19.2192,26700.0
2014-08-26 14:45:00,21.63,21.65,21.62,21.64,9700.0,19.2281,19.2458,19.2192,19.2369,9700.0
2014-08-26 14:50:00,21.64,21.64,21.62,21.64,18000.0,19.2369,19.2369,19.2192,19.2369,18000.0
2014-08-26 14:55:00,21.64,21.65,21.64,21.65,7000.0,19.2369,19.2458,19.2369,19.2458,7000.0
2014-08-26 15:00:00,21.65,21.65,21.64,21.65,8100.0,19.2458,19.2458,19.2369,19.2458,8100.0
2014-08-26 15:05:00,21.64,21.66,21.64,21.66,12500.0,19.2369,19.2547,19.2369,19.2547,12500.0
2014-08-26 15:10:00,21.66,21.67,21.65,21.66,19000.0,19.2547,19.2636,19.2458,19.2547,19000.0
2014-08-26 15:15:00,21.67,21.67,21.64,21.64,36400.0,19.2636,19.2636,19.2369,19.2369,36400.0
2014-08-26 15:20:00,21.64,21.65,21.64,21.64,13900.0,19.2369,19.2458,19.2369,19.2369,13900.0
2014-08-26 15:25:00,21.64,21.65,21.62,21.63,32200.0,19.2369,19.2458,19.2192,19.2281,32200.0
2014-08-26 15:30:00,21.63,21.63,21.58,21.59,159200.0,19.2281,19.2281,19.1836,19.1925,159200.0
2014-08-26 15:35:00,21.59,21.61,21.59,21.61,17000.0,19.1925,19.2103,19.1925,19.2103,17000.0
2014-08-26 15:40:00,21.61,21.61,21.6,21.61,16800.0,19.2103,19.2103,19.2014,19.2103,16800.0
2014-08-26 15:45:00,21.61,21.63,21.61,21.63,60900.0,19.2103,19.2281,19.2103,19.2281,60900.0
2014-08-26 15:50:00,21.62,21.63,21.6,21.61,99300.0,19.2192,19.2281,19.2014,19.2103,99300.0
2014-08-26 15:55:00,21.61,21.62,21.59,21.6,232200.0,19.2103,19.2192,19.1925,19.2014,232200.0
2014-08-27 09:30:00,21.7,21.77,21.67,21.75,130600.0,19.2903,19.3525,19.2636,19.3347,130600.0
2014-08-27 09:35:00,21.75,21.77,21.69,21.72,51800.0,19.3347,19.3525,19.2814,19.3081,51800.0
2014-08-27 09:40:00,21.72,21.75,21.69,21.71,29700.0,19.3081,19.3347,19.2814,19.2992,29700.0
2014-08-27 09:45:00,21.71,21.73,21.68,21.7,68300.0,19.2992,19.3169,19.2725,19.2903,68300.0
2014-08-27 09:50:00,21.7,21.75,21.7,21.73,56900.0,19.2903,19.3347,19.2903,19.3169,56900.0
2014-08-27 09:55:00,21.74,21.77,21.74,21.75,22400.0,19.3258,19.3525,19.3258,19.3347,22400.0
2014-08-27 10:00:00,21.74,21.77,21.74,21.75,37200.0,19.3258,19.3525,19.3258,19.3347,37200.0
2014-08-27 10:05:00,21.75,21.76,21.73,21.74,19300.0,19.3347,19.3436,19.3169,19.3258,19300.0
2014-08-27 10:10:00,21.74,21.75,21.72,21.75,32100.0,19.3258,19.3347,19.3081,19.3347,32100.0
2014-08-27 10:15:00,21.74,21.74,21.72,21.73,22600.0,19.3258,19.3258,19.3081,19.3169,22600.0
2014-08-27 10:20:00,21.74,21.74,21.73,21.74,11800.0,19.3258,19.3258,19.3169,19.3258,11800.0
2014-08-27 10:25:00,21.75,21.75,21.72,21.73,11900.0,19.3347,19.3347,19.3081,19.3169,11900.0
2014-08-27 10:30:00,21.73,21.73,21.72,21.73,9500.0,19.3169,19.3169,19.3081,19.3169,9500.0
2014-08-27 10:35:00,21.73,21.73,21.72,21.72,8000.0,19.3169,19.3169,19.3081,19.3081,8000.0
2014-08-27 10:40:00,21.73,21.73,21.72,21.73,8900.0,19.3169,19.3169,19.3081,19.3169,8900.0
2014-08-27 10:45:00,21.73,21.73,21.72,21.73,13500.0,19.3169,19.3169,19.3081,19.3169,13500.0
2014-08-27 10:50:00,21.73,21.73,21.68,21.68,25000.0,19.3169,19.3169,19.2725,19.2725,25000.0
2014-08-27 10:55:00,21.69,21.71,21.69,21.71,27400.0,19.2814,19.2992,19.2814,19.2992,27400.0
2014-08-27 11:00:00,21.71,21.72,21.7,21.72,9400.0,19.2992,19.3081,19.2903,19.3081,9400.0
2014-08-27 11:05:00,21.72,21.73,21.71,21.72,15800.0,19.3081,19.3169,19.2992,19.3081,15800.0
2014-08-27 11:10:00,21.72,21.73,21.72,21.73,11000.0,19.3081,19.3169,19.3081,19.3169,11000.0
2014-08-27 11:15:00,21.73,21.73,21.72,21.73,6400.0,19.3169,19.3169,19.3081,19.3169,6400.0
2014-08-27 11:20:00,21.73,21.73,21.73,21.73,5100.0,19.3169,19.3169,19.3169,19.3169,5100.0
2014-08-27 11:25:00,21.73,21.73,21.7,21.71,14000.0,19.3169,19.3169,19.2903,19.2992,14000.0
2014-08-27 11:30:00,21.7,21.7,21.66,21.69,33600.0,19.2903,19.2903,19.2547,19.2814,33600.0
2014-08-27 11:35:00,21.68,21.7,21.67,21.67,26000.0,19.2725,19.2903,19.2636,19.2636,26000.0
2014-08-27 11:40:00,21.68,21.68,21.67,21.68,6800.0,19.2725,19.2725,19.2636,19.2725,6800.0
2014-08-27 11:45:00,21.68,21.69,21.67,21.68,11900.0,19.2725,19.2814,19.2636,19.2725,11900.0
2014-08-27 11:50:00,21.68,21.69,21.68,21.69,7000.0,19.2725,19.2814,19.2725,19.2814,7000.0
2014-08-27 11:55:00,21.69,21.7,21.68,21.69,12000.0,19.2814,19.2903,19.2725,19.2814,12000.0
2014-08-27 12:00:00,21.69,21.71,21.69,21.69,12900.0,19.2814,19.2992,19.2814,19.2814,12900.0
2014-08-27 12:05:00,21.68,21.7,21.68,21.7,9200.0,19.2725,19.2903,19.2725,19.2903,9200.0
2014-08-27 12:10:00,21.7,21.7,21.69,21.7,6700.0,19.2903,19.2903,19.2814,19.2903,6700.0
2014-08-27 12:15:00,21.7,21.7,21.68,21.69,8300.0,19.2903,19.2903,19.2725,19.2814,8300.0
2014-08-27 12:20:00,21.69,21.7,21.69,21.7,7200.0,19.2814,19.2903,19.2814,19.2903,7200.0
2014-08-27 12:25:00,21.7,21.72,21.7,21.72,11500.0,19.2903,19.3081,19.2903,19.3081,11500.0
2014-08-27 12:30:00,21.72,21.72,21.7,21.7,7500.0,19.3081,19.3081,19.2903,19.2903,7500.0
2014-08-27 12:35:00,21.71,21.71,21.7,21.71,4700.0,19.2992,19.2992,19.2903,19.2992,4700.0
2014-08-27 12:40:00,21.71,21.72,21.7,21.72,11900.0,19.2992,19.3081,19.2903,19.3081,11900.0
2014-08-27 12:45:00,21.72,21.72,21.71,21.72,4300.0,19.3081,19.3081,19.2992,19.3081,4300.0
2014-08-27 12:50:00,21.72,21.72,21.71,21.72,10100.0,19.3081,19.3081,19.2992,19.3081,10100.0
2014-08-27 12:55:00,21.72,21.72,21.71,21.72,12500.0,19.3081,19.3081,19.2992,19.3081,12500.0
2014-08-27 13:00:00,21.72,21.72,21.71,21.72,9600.0,19.3081,19.3081,19.2992,19.3081,9600.0
2014-08-27 13:05:00,21.72,21.72,21.71,21.72,7500.0,19.3081,19.3081,19.2992,19.3081,7500.0
2014-08-27 13:10:00,21.72,21.72,21.71,21.72,6200.0,19.3081,19.3081,19.2992,19.3081,6200.0
2014-08-27 13:15:00,21.72,21.74,21.71,21.74,16700.0,19.3081,19.3258,19.2992,19.3258,16700.0
2014-08-27 13:20:00,21.74,21.76,21.74,21.75,18200.0,19.3258,19.3436,19.3258,19.3347,18200.0
2014-08-27 13:25:00,21.74,21.76,21.74,21.76,18700.0,19.3258,19.3436,19.3258,19.3436,18700.0
2014-08-27 13:30:00,21.76,21.76,21.75,21.76,9600.0,19.3436,19.3436,19.3347,19.3436,9600.0
2014-08-27 13:35:00,21.76,21.76,21.75,21.76,5700.0,19.3436,19.3436,19.3347,19.3436,5700.0
2014-08-27 13:40:00,21.76,21.76,21.75,21.76,5700.0,19.3436,19.3436,19.3347,19.3436,5700.0
2014-08-27 13:45:00,21.75,21.77,21.75,21.77,16900.0,19.3347,19.3525,19.3347,19.3525,16900.0
2014-08-27 13:50:00,21.77,21.77,21.76,21.77,7300.0,19.3525,19.3525,19.3436,19.3525,7300.0
2014-08-27 13:55:00,21.77,21.79,21.76,21.78,34100.0,19.3525,19.3703,19.3436,19.3614,34100.0
2014-08-27 14:00:00,21.78,21.78,21.77,21.78,8200.0,19.3614,19.3614,19.3525,19.3614,8200.0
2014-08-27 14:05:00,21.78,21.78,21.76,21.76,20400.0,19.3614,19.3614,19.3436,19.3436,20400.0
2014-08-27 14:10:00,21.77,21.78,21.76,21.78,12000.0,19.3525,19.3614,19.3436,19.3614,12000.0
2014-08-27 14:15:00,21.78,21.78,21.78,21.78,7500.0,19.3614,19.3614,19.3614,19.3614,7500.0
2014-08-27 14:20:00,21.78,21.78,21.77,21.78,9000.0,19.3614,19.3614,19.3525,19.3614,9000.0
2014-08-27 14:25:00,21.78,21.78,21.77,21.78,13100.0,19.3614,19.3614,19.3525,19.3614,13100.0
2014-08-27 14:30:00,21.78,21.78,21.77,21.78,7600.0,19.3614,19.3614,19.3525,19.3614,7600.0
2014-08-27 14:35:00,21.78,21.78,21.77,21.77,15800.0,19.3614,19.3614,19.3525,19.3525,15800.0
2014-08-27 14:40:00,21.78,21.78,21.75,21.75,27200.0,19.3614,19.3614,19.3347,19.3347,27200.0
2014-08-27 14:45:00,21.75,21.75,21.72,21.72,23800.0,19.3347,19.3347,19.3081,19.3081,23800.0
2014-08-27 14:50:00,21.71,21.72,21.7,21.72,23700.0,19.2992,19.3081,19.2903,19.3081,23700.0
2014-08-27 14:55:00,21.72,21.72,21.64,21.65,126200.0,19.3081,19.3081,19.2369,19.2458,126200.0
2014-08-27 15:00:00,21.65,21.67,21.62,21.63,74700.0,19.2458,19.2636,19.2192,19.2281,74700.0
2014-08-27 15:05:00,21.63,21.65,21.62,21.65,20800.0,19.2281,19.2458,19.2192,19.2458,20800.0
2014-08-27 15:10:00,21.65,21.66,21.65,21.66,10400.0,19.2458,19.2547,19.2458,19.2547,10400.0
2014-08-27 15:15:00,21.66,21.67,21.65,21.67,12900.0,19.2547,19.2636,19.2458,19.2636,12900.0
2014-08-27 15:20:00,21.67,21.68,21.66,21.68,16800.0,19.2636,19.2725,19.2547,19.2725,16800.0
2014-08-27 15:25:00,21.68,21.68,21.67,21.68,11700.0,19.2725,19.2725,19.2636,19.2725,11700.0
2014-08-27 15:30:00,21.68,21.69,21.66,21.69,36900.0,19.2725,19.2814,19.2547,19.2814,36900.0
2014-08-27 15:35:00,21.69,21.69,21.68,21.69,17800.0,19.2814,19.2814,19.2725,19.2814,17800.0
2014-08-27 15:40:00,21.69,21.69,21.68,21.69,23200.0,19.2814,19.2814,19.2725,19.2814,23200.0
2014-08-27 15:45:00,21.69,21.71,21.69,21.71,47900.0,19.2814,19.2992,19.2814,19.2992,47900.0
2014-08-27 15:50:00,21.7,21.71,21.69,21.7,75200.0,19.2903,19.2992,19.2814,19.2903,75200.0
2014-08-27 15:55:00,21.7,21.7,21.69,21.69,127700.0,19.2903,19.2903,19.2814,19.2814,127700.0
2014-08-28 09:30:00,21.55,21.63,21.48,21.55,87100.0,19.1569,19.2281,19.0947,19.1569,87100.0
2014-08-28 09:35:00,21.55,21.55,21.38,21.44,57200.0,19.1569,19.1569,19.0058,19.0592,57200.0
2014-08-28 09:40:00,21.44,21.45,21.39,21.4,50600.0,19.0592,19.068,19.0147,19.0236,50600.0
2014-08-28 09:45:00,21.39,21.44,21.37,21.43,59000.0,19.0147,19.0592,18.9969,19.0503,59000.0
2014-08-28 09:50:00,21.43,21.47,21.4,21.46,45300.0,19.0503,19.0858,19.0236,19.0769,45300.0
2014-08-28 09:55:00,21.47,21.56,21.42,21.51,58600.0,19.0858,19.1658,19.0414,19.1214,58600.0
2014-08-28 10:00:00,21.52,21.67,21.52,21.54,216500.0,19.1303,19.2636,19.1303,19.148,216500.0
2014-08-28 10:05:00,21.53,21.53,21.48,21.48,50300.0,19.1392,19.1392,19.0947,19.0947,50300.0
2014-08-28 10:10:00,21.48,21.54,21.45,21.48,51600.0,19.0947,19.148,19.068,19.0947,51600.0
2014-08-28 10:15:00,21.48,21.48,21.41,21.44,25600.0,19.0947,19.0947,19.0325,19.0592,25600.0
2014-08-28 10:20:00,21.43,21.47,21.42,21.47,50700.0,19.0503,19.0858,19.0414,19.0858,50700.0
2014-08-28 10:25:00,21.46,21.51,21.46,21.48,12500.0,19.0769,19.1214,19.0769,19.0947,12500.0
2014-08-28 10:30:00,21.48,21.49,21.42,21.46,24900.0,19.0947,19.1036,19.0414,19.0769,24900.0
2014-08-28 10:35:00,21.45,21.48,21.42,21.42,9000.0,19.068,19.0947,19.0414,19.0414,9000.0
2014-08-28 10:40:00,21.42,21.52,21.42,21.51,12300.0,19.0414,19.1303,19.0414,19.1214,12300.0
2014-08-28 10:45:00,21.51,21.53,21.5,21.52,14300.0,19.1214,19.1392,19.1125,19.1303,14300.0
2014-08-28 10:50:00,21.52,21.53,21.5,21.52,13100.0,19.1303,19.1392,19.1125,19.1303,13100.0
2014-08-28 10:55:00,21.52,21.56,21.52,21.56,19400.0,19.1303,19.1658,19.1303,19.1658,19400.0
2014-08-28 11:00:00,21.56,21.6,21.56,21.59,20900.0,19.1658,19.2014,19.1658,19.1925,20900.0
2014-08-28 11:05:00,21.59,21.62,21.59,21.62,21800.0,19.1925,19.2192,19.1925,19.2192,21800.0
2014-08-28 11:10:00,21.62,21.65,21.62,21.63,17200.0,19.2192,19.2458,19.2192,19.2281,17200.0
2014-08-28 11:15:00,21.63,21.65,21.6,21.61,19800.0,19.2281,19.2458,19.2014,19.2103,19800.0
2014-08-28 11:20:00,21.62,21.65,21.62,21.64,12300.0,19.2192,19.2458,19.2192,19.2369,12300.0
2014-08-28 11:25:00,21.64,21.66,21.64,21.64,12500.0,19.2369,19.2547,19.2369,19.2369,12500.0
2014-08-28 11:30:00,21.65,21.66,21.62,21.62,6000.0,19.2458,19.2547,19.2192,19.2192,6000.0
2014-08-28 11:35:00,21.62,21.66,21.62,21.66,7600.0,19.2192,19.2547,19.2192,19.2547,7600.0
2014-08-28 11:40:00,21.66,21.68,21.65,21.67,36000.0,19.2547,19.2725,19.2458,19.2636,36000.0
2014-08-28 11:45:00,21.68,21.68,21.63,21.65,12400.0,19.2725,19.2725,19.2281,19.2458,12400.0
2014-08-28 11:50:00,21.64,21.67,21.64,21.65,7300.0,19.2369,19.2636,19.2369,19.2458,7300.0
2014-08-28 11:55:00,21.65,21.66,21.64,21.64,5800.0,19.2458,19.2547,19.2369,19.2369,5800.0
2014-08-28 12:00:00,21.65,21.66,21.64,21.65,23200.0,19.2458,19.2547,19.2369,19.2458,23200.0
2014-08-28 12:05:00,21.66,21.67,21.65,21.66,15000.0,19.2547,19.2636,19.2458,19.2547,15000.0
2014-08-28 12:10:00,21.66,21.68,21.65,21.67,15600.0,19.2547,19.2725,19.2458,19.2636,15600.0
2014-08-28 12:15:00,21.67,21.68,21.66,21.66,16200.0,19.2636,19.2725,19.2547,19.2547,16200.0
2014-08-28 12:20:00,21.67,21.67,21.64,21.65,6100.0,19.2636,19.2636,19.2369,19.2458,6100.0
2014-08-28 12:25:00,21.65,21.67,21.63,21.63,11500.0,19.2458,19.2636,19.2281,19.2281,11500.0
2014-08-28 12:30:00,21.64,21.64,21.62,21.64,12700.0,19.2369,19.2369,19.2192,19.2369,12700.0
2014-08-28 12:35:00,21.64,21.64,21.62,21.62,8500.0,19.2369,19.2369,19.2192,19.2192,8500.0
2014-08-28 12:40:00,21.63,21.63,21.62,21.62,4900.0,19.2281,19.2281,19.2192,19.2192,4900.0
2014-08-28 12:45:00,21.62,21.63,21.61,21.62,10100.0,19.2192,19.2281,19.2103,19.2192,10100.0
2014-08-28 12:50:00,21.62,21.63,21.61,21.62,18700.0,19.2192,19.2281,19.2103,19.2192,18700.0
2014-08-28 12:55:00,21.61,21.62,21.61,21.62,14800.0,19.2103,19.2192,19.2103,19.2192,14800.0
2014-08-28 13:00:00,21.62,21.62,21.61,21.61,4700.0,19.2192,19.2192,19.2103,19.2103,4700.0
2014-08-28 13:05:00,21.62,21.64,21.6,21.63,22900.0,19.2192,19.2369,19.2014,19.2281,22900.0
2014-08-28 13:10:00,21.64,21.64,21.62,21.63,6900.0,19.2369,19.2369,19.2192,19.2281,6900.0
2014-08-28 13:15:00,21.63,21.64,21.6,21.61,17700.0,19.2281,19.2369,19.2014,19.2103,17700.0
2014-08-28 13:20:00,21.61,21.63,21.59,21.6,29500.0,19.2103,19.2281,19.1925,19.2014,29500.0
2014-08-28 13:25:00,21.61,21.61,21.58,21.58,21300.0,19.2103,19.2103,19.1836,19.1836,21300.0
2014-08-28 13:30:00,21.59,21.61,21.58,21.59,12700.0,19.1925,19.2103,19.1836,19.1925,12700.0
2014-08-28 13:35:00,21.58,21.59,21.57,21.59,17700.0,19.1836,19.1925,19.1747,19.1925,17700.0
2014-08-28 13:40:00,21.59,21.61,21.58,21.59,11600.0,19.1925,19.2103,19.1836,19.1925,11600.0
2014-08-28 13:45:00,21.59,21.6,21.59,21.6,15800.0,19.1925,19.2014,19.1925,19.2014,15800.0
2014-08-28 13:50:00,21.6,21.61,21.59,21.61,14200.0,19.2014,19.2103,19.1925,19.2103,14200.0
2014-08-28 13:55:00,21.6,21.62,21.59,21.61,42300.0,19.2014,19.2192,19.1925,19.2103,42300.0
2014-08-28 14:00:00,21.61,21.63,21.6,21.63,36300.0,19.2103,19.2281,19.2014,19.2281,36300.0
2014-08-28 14:05:00,21.62,21.65,21.62,21.63,24100.0,19.2192,19.2458,19.2192,19.2281,24100.0
2014-08-28 14:10:00,21.62,21.63,21.61,21.62,15400.0,19.2192,19.2281,19.2103,19.2192,15400.0
2014-08-28 14:15:00,21.63,21.65,21.63,21.65,10100.0,19.2281,19.2458,19.2281,19.2458,10100.0
2014-08-28 14:20:00,21.65,21.67,21.64,21.65,17700.0,19.2458,19.2636,19.2369,19.2458,17700.0
2014-08-28 14:25:00,21.66,21.7,21.66,21.7,30400.0,19.2547,19.2903,19.2547,19.2903,30400.0
2014-08-28 14:30:00,21.7,21.7,21.68,21.69,46100.0,19.2903,19.2903,19.2725,19.2814,46100.0
2014-08-28 14:35:00,21.69,21.69,21.64,21.65,119200.0,19.2814,19.2814,19.2369,19.2458,119200.0
2014-08-28 14:40:00,21.64,21.67,21.64,21.66,109100.0,19.2369,19.2636,19.2369,19.2547,109100.0
2014-08-28 14:45:00,21.65,21.65,21.63,21.63,14500.0,19.2458,19.2458,19.2281,19.2281,14500.0
2014-08-28 14:50:00,21.63,21.64,21.6,21.61,17300.0,19.2281,19.2369,19.2014,19.2103,17300.0
2014-08-28 14:55:00,21.6,21.61,21.59,21.6,9800.0,19.2014,19.2103,19.1925,19.2014,9800.0
2014-08-28 15:00:00,21.6,21.64,21.6,21.63,24700.0,19.2014,19.2369,19.2014,19.2281,24700.0
2014-08-28 15:05:00,21.64,21.64,21.61,21.61,19300.0,19.2369,19.2369,19.2103,19.2103,19300.0
2014-08-28 15:10:00,21.62,21.63,21.61,21.62,17600.0,19.2192,19.2281,19.2103,19.2192,17600.0
2014-08-28 15:15:00,21.63,21.64,21.63,21.64,10400.0,19.2281,19.2369,19.2281,19.2369,10400.0
2014-08-28 15:20:00,21.64,21.64,21.63,21.64,6800.0,19.2369,19.2369,19.2281,19.2369,6800.0
2014-08-28 15:25:00,21.64,21.64,21.61,21.62,32600.0,19.2369,19.2369,19.2103,19.2192,32600.0
2014-08-28 15:30:00,21.61,21.64,21.61,21.64,25200.0,19.2103,19.2369,19.2103,19.2369,25200.0
2014-08-28 15:35:00,21.64,21.64,21.63,21.64,61500.0,19.2369,19.2369,19.2281,19.2369,61500.0
2014-08-28 15:40:00,21.64,21.64,21.63,21.64,26200.0,19.2369,19.2369,19.2281,19.2369,26200.0
2014-08-28 15:45:00,21.64,21.66,21.64,21.66,115500.0,19.2369,19.2547,19.2369,19.2547,115500.0
2014-08-28 15:50:00,21.66,21.66,21.65,21.65,156100.0,19.2547,19.2547,19.2458,19.2458,156100.0
2014-08-28 15:55:00,21.66,21.66,21.65,21.65,105500.0,19.2547,19.2547,19.2458,19.2458,105500.0
2014-08-29 09:30:00,21.67,21.72,21.57,21.65,37800.0,19.2636,19.3081,19.1747,19.2458,37800.0
2014-08-29 09:35:00,21.66,21.68,21.64,21.67,15900.0,19.2547,19.2725,19.2369,19.2636,15900.0
2014-08-29 09:40:00,21.66,21.66,21.61,21.61,15600.0,19.2547,19.2547,19.2103,19.2103,15600.0
2014-08-29 09:45:00,21.62,21.62,21.57,21.57,45300.0,19.2192,19.2192,19.1747,19.1747,45300.0
2014-08-29 09:50:00,21.58,21.59,21.52,21.56,65300.0,19.1836,19.1925,19.1303,19.1658,65300.0
2014-08-29 09:55:00,21.57,21.64,21.56,21.63,33900.0,19.1747,19.2369,19.1658,19.2281,33900.0
2014-08-29 10:00:00,21.63,21.64,21.59,21.62,48600.0,19.2281,19.2369,19.1925,19.2192,48600.0
2014-08-29 10:05:00,21.62,21.69,21.61,21.62,60600.0,19.2192,19.2814,19.2103,19.2192,60600.0
2014-08-29 10:10:00,21.61,21.61,21.57,21.6,52800.0,19.2103,19.2103,19.1747,19.2014,52800.0
2014-08-29 10:15:00,21.61,21.65,21.61,21.62,36100.0,19.2103,19.2458,19.2103,19.2192,36100.0
2014-08-29 10:20:00,21.62,21.65,21.6,21.6,37900.0,19.2192,19.2458,19.2014,19.2014,37900.0
2014-08-29 10:25:00,21.6,21.64,21.59,21.61,45600.0,19.2014,19.2369,19.1925,19.2103,45600.0
2014-08-29 10:30:00,21.61,21.64,21.6,21.63,21900.0,19.2103,19.2369,19.2014,19.2281,21900.0
2014-08-29 10:35:00,21.63,21.65,21.61,21.64,18100.0,19.2281,19.2458,19.2103,19.2369,18100.0
2014-08-29 10:40:00,21.64,21.67,21.63,21.67,16700.0,19.2369,19.2636,19.2281,19.2636,16700.0
2014-08-29 10:45:00,21.66,21.68,21.66,21.67,30300.0,19.2547,19.2725,19.2547,19.2636,30300.0
2014-08-29 10:50:00,21.67,21.68,21.65,21.67,45800.0,19.2636,19.2725,19.2458,19.2636,45800.0
2014-08-29 10:55:00,21.67,21.71,21.66,21.71,50800.0,19.2636,19.2992,19.2547,19.2992,50800.0
2014-08-29 11:00:00,21.71,21.75,21.71,21.74,90800.0,19.2992,19.3347,19.2992,19.3258,90800.0
2014-08-29 11:05:00,21.74,21.75,21.72,21.72,30300.0,19.3258,19.3347,19.3081,19.3081,30300.0
2014-08-29 11:10:00,21.72,21.75,21.72,21.74,32200.0,19.3081,19.3347,19.3081,19.3258,32200.0
2014-08-29 11:15:00,21.74,21.75,21.72,21.72,52600.0,19.3258,19.3347,19.3081,19.3081,52600.0
2014-08-29 11:20:00,21.72,21.73,21.71,21.71,16200.0,19.3081,19.3169,19.2992,19.2992,16200.0
2014-08-29 11:25:00,21.71,21.72,21.7,21.7,26800.0,19.2992,19.3081,19.2903,19.2903,26800.0
2014-08-29 11:30:00,21.7,21.71,21.7,21.71,19300.0,19.2903,19.2992,19.2903,19.2992,19300.0
2014-08-29 11:35:00,21.71,21.74,21.71,21.73,29200.0,19.2992,19.3258,19.2992,19.3169,29200.0
2014-08-29 11:40:00,21.74,21.75,21.72,21.73,33600.0,19.3258,19.3347,19.3081,19.3169,33600.0
2014-08-29 11:45:00,21.72,21.74,21.72,21.73,7500.0,19.3081,19.3258,19.3081,19.3169,7500.0
2014-08-29 11:50:00,21.74,21.74,21.73,21.74,9600.0,19.3258,19.3258,19.3169,19.3258,9600.0
2014-08-29 11:55:00,21.74,21.75,21.74,21.74,5400.0,19.3258,19.3347,19.3258,19.3258,5400.0
2014-08-29 12:00:00,21.75,21.76,21.75,21.76,18000.0,19.3347,19.3436,19.3347,19.3436,18000.0
2014-08-29 12:05:00,21.75,21.77,21.75,21.75,28600.0,19.3347,19.3525,19.3347,19.3347,28600.0
2014-08-29 12:10:00,21.76,21.77,21.76,21.77,22900.0,19.3436,19.3525,19.3436,19.3525,22900.0
2014-08-29 12:15:00,21.77,21.77,21.76,21.76,16600.0,19.3525,19.3525,19.3436,19.3436,16600.0
2014-08-29 12:20:00,21.76,21.76,21.71,21.71,52400.0,19.3436,19.3436,19.2992,19.2992,52400.0
2014-08-29 12:25:00,21.72,21.72,21.68,21.7,40700.0,19.3081,19.3081,19.2725,19.2903,40700.0
2014-08-29 12:30:00,21.69,21.7,21.68,21.68,12000.0,19.2814,19.2903,19.2725,19.2725,12000.0
2014-08-29 12:35:00,21.69,21.7,21.68,21.7,8700.0,19.2814,19.2903,19.2725,19.2903,8700.0
2014-08-29 12:40:00,21.7,21.7,21.68,21.68,11200.0,19.2903,19.2903,19.2725,19.2725,11200.0
2014-08-29 12:45:00,21.69,21.71,21.69,21.71,12400.0,19.2814,19.2992,19.2814,19.2992,12400.0
2014-08-29 12:50:00,21.71,21.71,21.68,21.69,15200.0,19.2992,19.2992,19.2725,19.2814,15200.0
2014-08-29 12:55:00,21.69,21.7,21.68,21.7,46100.0,19.2814,19.2903,19.2725,19.2903,46100.0
2014-08-29 13:00:00,21.7,21.71,21.69,21.7,9400.0,19.2903,19.2992,19.2814,19.2903,9400.0
2014-08-29 13:05:00,21.7,21.71,21.7,21.7,800.0,19.2903,19.2992,19.2903,19.2903,800.0
2014-08-29 13:10:00,21.71,21.71,21.68,21.68,21700.0,19.2992,19.2992,19.2725,19.2725,21700.0
2014-08-29 13:15:00,21.69,21.69,21.68,21.68,3100.0,19.2814,19.2814,19.2725,19.2725,3100.0
2014-08-29 13:20:00,21.68,21.69,21.67,21.67,19400.0,19.2725,19.2814,19.2636,19.2636,19400.0
2014-08-29 13:25:00,21.67,21.68,21.67,21.67,20700.0,19.2636,19.2725,19.2636,19.2636,20700.0
2014-08-29 13:30:00,21.67,21.68,21.63,21.63,77300.0,19.2636,19.2725,19.2281,19.2281,77300.0
2014-08-29 13:35:00,21.63,21.63,21.62,21.63,24700.0,19.2281,19.2281,19.2192,19.2281,24700.0
2014-08-29 13:40:00,21.63,21.65,21.62,21.62,39500.0,19.2281,19.2458,19.2192,19.2192,39500.0
2014-08-29 13:45:00,21.62,21.63,21.61,21.61,11400.0,19.2192,19.2281,19.2103,19.2103,11400.0
2014-08-29 13:50:00,21.61,21.62,21.6,21.6,53000.0,19.2103,19.2192,19.2014,19.2014,53000.0
2014-08-29 13:55:00,21.6,21.61,21.6,21.6,9300.0,19.2014,19.2103,19.2014,19.2014,9300.0
2014-08-29 14:00:00,21.6,21.63,21.6,21.62,36900.0,19.2014,19.2281,19.2014,19.2192,36900.0
2014-08-29 14:05:00,21.62,21.63,21.62,21.63,21200.0,19.2192,19.2281,19.2192,19.2281,21200.0
2014-08-29 14:10:00,21.63,21.63,21.62,21.63,18200.0,19.2281,19.2281,19.2192,19.2281,18200.0
2014-08-29 14:15:00,21.63,21.63,21.62,21.63,15500.0,19.2281,19.2281,19.2192,19.2281,15500.0
2014-08-29 14:20:00,21.63,21.63,21.62,21.62,15200.0,19.2281,19.2281,19.2192,19.2192,15200.0
2014-08-29 14:25:00,21.63,21.63,21.62,21.62,22700.0,19.2281,19.2281,19.2192,19.2192,22700.0
2014-08-29 14:30:00,21.63,21.63,21.62,21.63,9800.0,19.2281,19.2281,19.2192,19.2281,9800.0
2014-08-29 14:35:00,21.63,21.63,21.62,21.62,21300.0,19.2281,19.2281,19.2192,19.2192,21300.0
2014-08-29 14:40:00,21.63,21.63,21.58,21.58,90800.0,19.2281,19.2281,19.1836,19.1836,90800.0
2014-08-29 14:45:00,21.58,21.61,21.57,21.61,54000.0,19.1836,19.2103,19.1747,19.2103,54000.0
2014-08-29 14:50:00,21.6,21.61,21.6,21.61,13300.0,19.2014,19.2103,19.2014,19.2103,13300.0
2014-08-29 14:55:00,21.61,21.61,21.58,21.59,48500.0,19.2103,19.2103,19.1836,19.1925,48500.0
2014-08-29 15:00:00,21.59,21.59,21.56,21.59,99400.0,19.1925,19.1925,19.1658,19.1925,99400.0
2014-08-29 15:05:00,21.58,21.59,21.57,21.57,12800.0,19.1836,19.1925,19.1747,19.1747,12800.0
2014-08-29 15:10:00,21.57,21.6,21.57,21.6,20300.0,19.1747,19.2014,19.1747,19.2014,20300.0
2014-08-29 15:15:00,21.6,21.61,21.59,21.6,35400.0,19.2014,19.2103,19.1925,19.2014,35400.0
2014-08-29 15:20:00,21.6,21.61,21.6,21.61,17500.0,19.2014,19.2103,19.2014,19.2103,17500.0
2014-08-29 15:25:00,21.61,21.63,21.6,21.63,49600.0,19.2103,19.2281,19.2014,19.2281,49600.0
2014-08-29 15:30:00,21.62,21.63,21.62,21.63,34700.0,19.2192,19.2281,19.2192,19.2281,34700.0
2014-08-29 15:35:00,21.62,21.63,21.62,21.63,38900.0,19.2192,19.2281,19.2192,19.2281,38900.0
2014-08-29 15:40:00,21.62,21.63,21.62,21.62,62200.0,19.2192,19.2281,19.2192,19.2192,62200.0
2014-08-29 15:45:00,21.63,21.64,21.63,21.64,113000.0,19.2281,19.2369,19.2281,19.2369,113000.0
2014-08-29 15:50:00,21.64,21.66,21.63,21.66,111300.0,19.2369,19.2547,19.2281,19.2547,111300.0
2014-08-29 15:55:00,21.66,21.68,21.65,21.68,366400.0,19.2547,19.2725,19.2458,19.2725,366400.0
2014-09-02 09:30:00,21.67,21.68,21.5,21.59,126900.0,19.2636,19.2725,19.1125,19.1925,126900.0
2014-09-02 09:35:00,21.6,21.65,21.6,21.62,86900.0,19.2014,19.2458,19.2014,19.2192,86900.0
2014-09-02 09:40:00,21.62,21.63,21.57,21.6,103700.0,19.2192,19.2281,19.1747,19.2014,103700.0
2014-09-02 09:45:00,21.59,21.66,21.57,21.65,54600.0,19.1925,19.2547,19.1747,19.2458,54600.0
2014-09-02 09:50:00,21.66,21.69,21.65,21.67,43500.0,19.2547,19.2814,19.2458,19.2636,43500.0
2014-09-02 09:55:00,21.67,21.7,21.67,21.68,57000.0,19.2636,19.2903,19.2636,19.2725,57000.0
2014-09-02 10:00:00,21.68,21.69,21.66,21.69,72000.0,19.2725,19.2814,19.2547,19.2814,72000.0
2014-09-02 10:05:00,21.68,21.7,21.68,21.69,27900.0,19.2725,19.2903,19.2725,19.2814,27900.0
2014-09-02 10:10:00,21.69,21.71,21.68,21.7,44900.0,19.2814,19.2992,19.2725,19.2903,44900.0
2014-09-02 10:15:00,21.71,21.71,21.69,21.71,40500.0,19.2992,19.2992,19.2814,19.2992,40500.0
2014-09-02 10:20:00,21.7,21.73,21.7,21.73,25100.0,19.2903,19.3169,19.2903,19.3169,25100.0
2014-09-02 10:25:00,21.73,21.73,21.72,21.73,18400.0,19.3169,19.3169,19.3081,19.3169,18400.0
2014-09-02 10:30:00,21.73,21.73,21.69,21.71,88200.0,19.3169,19.3169,19.2814,19.2992,88200.0
2014-09-02 10:35:00,21.71,21.73,21.71,21.73,33700.0,19.2992,19.3169,19.2992,19.3169,33700.0
2014-09-02 10:40:00,21.73,21.73,21.69,21.7,74400.0,19.3169,19.3169,19.2814,19.2903,74400.0
2014-09-02 10:45:00,21.7,21.7,21.67,21.67,32200.0,19.2903,19.2903,19.2636,19.2636,32200.0
2014-09-02 10:50:00,21.68,21.68,21.67,21.67,57800.0,19.2725,19.2725,19.2636,19.2636,57800.0
2014-09-02 10:55:00,21.68,21.68,21.64,21.66,100600.0,19.2725,19.2725,19.2369,19.2547,100600.0
2014-09-02 11:00:00,21.66,21.66,21.63,21.64,34900.0,19.2547,19.2547,19.2281,19.2369,34900.0
2014-09-02 11:05:00,21.64,21.64,21.61,21.63,49700.0,19.2369,19.2369,19.2103,19.2281,49700.0
2014-09-02 11:10:00,21.63,21.63,21.58,21.59,38800.0,19.2281,19.2281,19.1836,19.1925,38800.0
2014-09-02 11:15:00,21.58,21.6,21.55,21.55,78100.0,19.1836,19.2014,19.1569,19.1569,78100.0
2014-09-02 11:20:00,21.56,21.57,21.55,21.57,81900.0,19.1658,19.1747,19.1569,19.1747,81900.0
2014-09-02 11:25:00,21.57,21.63,21.56,21.63,115700.0,19.1747,19.2281,19.1658,19.2281,115700.0
2014-09-02 11:30:00,21.63,21.64,21.63,21.63,63400.0,19.2281,19.2369,19.2281,19.2281,63400.0
2014-09-02 11:35:00,21.64,21.64,21.62,21.62,32300.0,19.2369,19.2369,19.2192,19.2192,32300.0
2014-09-02 11:40:00,21.63,21.63,21.61,21.61,31800.0,19.2281,19.2281,19.2103,19.2103,31800.0
2014-09-02 11:45:00,21.62,21.63,21.6,21.61,75800.0,19.2192,19.2281,19.2014,19.2103,75800.0
2014-09-02 11:50:00,21.62,21.62,21.6,21.6,32800.0,19.2192,19.2192,19.2014,19.2014,32800.0
2014-09-02 11:55:00,21.61,21.61,21.59,21.6,6400.0,19.2103,19.2103,19.1925,19.2014,6400.0
2014-09-02 12:00:00,21.59,21.6,21.59,21.6,19300.0,19.1925,19.2014,19.1925,19.2014,19300.0
2014-09-02 12:05:00,21.59,21.6,21.59,21.6,13400.0,19.1925,19.2014,19.1925,19.2014,13400.0
2014-09-02 12:10:00,21.6,21.61,21.59,21.61,26000.0,19.2014,19.2103,19.1925,19.2103,26000.0
2014-09-02 12:15:00,21.61,21.62,21.6,21.62,16200.0,19.2103,19.2192,19.2014,19.2192,16200.0
2014-09-02 12:20:00,21.62,21.62,21.61,21.62,14100.0,19.2192,19.2192,19.2103,19.2192,14100.0
2014-09-02 12:25:00,21.62,21.62,21.61,21.62,8400.0,19.2192,19.2192,19.2103,19.2192,8400.0
2014-09-02 12:30:00,21.62,21.62,21.59,21.61,88900.0,19.2192,19.2192,19.1925,19.2103,88900.0
2014-09-02 12:35:00,21.61,21.61,21.6,21.61,15800.0,19.2103,19.2103,19.2014,19.2103,15800.0
2014-09-02 12:40:00,21.61,21.61,21.58,21.58,27000.0,19.2103,19.2103,19.1836,19.1836,27000.0
2014-09-02 12:45:00,21.58,21.58,21.55,21.55,29600.0,19.1836,19.1836,19.1569,19.1569,29600.0
2014-09-02 12:50:00,21.56,21.56,21.54,21.55,52000.0,19.1658,19.1658,19.148,19.1569,52000.0
2014-09-02 12:55:00,21.55,21.55,21.54,21.55,15700.0,19.1569,19.1569,19.148,19.1569,15700.0
2014-09-02 13:00:00,21.55,21.55,21.53,21.54,40000.0,19.1569,19.1569,19.1392,19.148,40000.0
2014-09-02 13:05:00,21.54,21.56,21.53,21.55,22700.0,19.148,19.1658,19.1392,19.1569,22700.0
2014-09-02 13:10:00,21.56,21.57,21.55,21.57,13900.0,19.1658,19.1747,19.1569,19.1747,13900.0
2014-09-02 13:15:00,21.57,21.57,21.57,21.57,4400.0,19.1747,19.1747,19.1747,19.1747,4400.0
2014-09-02 13:20:00,21.56,21.57,21.56,21.57,79200.0,19.1658,19.1747,19.1658,19.1747,79200.0
2014-09-02 13:25:00,21.57,21.57,21.56,21.56,29000.0,19.1747,19.1747,19.1658,19.1658,29000.0
2014-09-02 13:30:00,21.56,21.57,21.56,21.57,13800.0,19.1658,19.1747,19.1658,19.1747,13800.0
2014-09-02 13:35:00,21.57,21.58,21.56,21.57,25900.0,19.1747,19.1836,19.1658,19.1747,25900.0
2014-09-02 13:40:00,21.57,21.58,21.56,21.56,52600.0,19.1747,19.1836,19.1658,19.1658,52600.0
2014-09-02 13:45:00,21.56,21.57,21.56,21.57,15500.0,19.1658,19.1747,19.1658,19.1747,15500.0
2014-09-02 13:50:00,21.56,21.57,21.56,21.56,40300.0,19.1658,19.1747,19.1658,19.1658,40300.0
2014-09-02 13:55:00,21.57,21.57,21.56,21.57,11800.0,19.1747,19.1747,19.1658,19.1747,11800.0
2014-09-02 14:00:00,21.57,21.57,21.56,21.57,50200.0,19.1747,19.1747,19.1658,19.1747,50200.0
2014-09-02 14:05:00,21.56,21.58,21.56,21.57,69200.0,19.1658,19.1836,19.1658,19.1747,69200.0
2014-09-02 14:10:00,21.57,21.6,21.57,21.6,100600.0,19.1747,19.2014,19.1747,19.2014,100600.0
2014-09-02 14:15:00,21.6,21.63,21.6,21.63,17000.0,19.2014,19.2281,19.2014,19.2281,17000.0
2014-09-02 14:20:00,21.63,21.63,21.62,21.63,17700.0,19.2281,19.2281,19.2192,19.2281,17700.0
2014-09-02 14:25:00,21.63,21.67,21.62,21.67,35200.0,19.2281,19.2636,19.2192,19.2636,35200.0
2014-09-02 14:30:00,21.67,21.68,21.66,21.68,24300.0,19.2636,19.2725,19.2547,19.2725,24300.0
2014-09-02 14:35:00,21.68,21.68,21.67,21.68,14900.0,19.2725,19.2725,19.2636,19.2725,14900.0
2014-09-02 14:40:00,21.68,21.69,21.67,21.68,32400.0,19.2725,19.2814,19.2636,19.2725,32400.0
2014-09-02 14:45:00,21.69,21.69,21.69,21.69,9600.0,19.2814,19.2814,19.2814,19.2814,9600.0
2014-09-02 14:50:00,21.69,21.7,21.68,21.7,38200.0,19.2814,19.2903,19.2725,19.2903,38200.0
2014-09-02 14:55:00,21.7,21.72,21.69,21.72,25700.0,19.2903,19.3081,19.2814,19.3081,25700.0
2014-09-02 15:00:00,21.71,21.72,21.71,21.72,6300.0,19.2992,19.3081,19.2992,19.3081,6300.0
2014-09-02 15:05:00,21.72,21.72,21.71,21.71,82800.0,19.3081,19.3081,19.2992,19.2992,82800.0
2014-09-02 15:10:00,21.71,21.72,21.71,21.71,12900.0,19.2992,19.3081,19.2992,19.2992,12900.0
2014-09-02 15:15:00,21.71,21.72,21.71,21.71,18100.0,19.2992,19.3081,19.2992,19.2992,18100.0
2014-09-02 15:20:00,21.71,21.72,21.7,21.7,99400.0,19.2992,19.3081,19.2903,19.2903,99400.0
2014-09-02 15:25:00,21.7,21.71,21.69,21.69,39500.0,19.2903,19.2992,19.2814,19.2814,39500.0
2014-09-02 15:30:00,21.69,21.7,21.68,21.69,60900.0,19.2814,19.2903,19.2725,19.2814,60900.0
2014-09-02 15:35:00,21.68,21.7,21.68,21.7,103000.0,19.2725,19.2903,19.2725,19.2903,103000.0
2014-09-02 15:40:00,21.7,21.7,21.69,21.7,92500.0,19.2903,19.2903,19.2814,19.2903,92500.0
2014-09-02 15:45:00,21.69,21.7,21.68,21.69,112100.0,19.2814,19.2903,19.2725,19.2814,112100.0
2014-09-02 15:50:00,21.69,21.69,21.66,21.66,183100.0,19.2814,19.2814,19.2547,19.2547,183100.0
2014-09-02 15:55:00,21.67,21.67,21.64,21.65,454300.0,19.2636,19.2636,19.2369,19.2458,454300.0
2014-09-03 09:30:00,21.81,21.81,21.49,21.5,130300.0,19.3881,19.3881,19.1036,19.1125,130300.0
2014-09-03 09:35:00,21.5,21.52,21.38,21.39,137200.0,19.1125,19.1303,19.0058,19.0147,137200.0
2014-09-03 09:40:00,21.38,21.48,21.35,21.48,85400.0,19.0058,19.0947,18.9791,19.0947,85400.0
2014-09-03 09:45:00,21.48,21.49,21.45,21.46,114700.0,19.0947,19.1036,19.068,19.0769,114700.0
2014-09-03 09:50:00,21.46,21.49,21.43,21.44,49600.0,19.0769,19.1036,19.0503,19.0592,49600.0
2014-09-03 09:55:00,21.43,21.44,21.37,21.43,64800.0,19.0503,19.0592,18.9969,19.0503,64800.0
2014-09-03 10:00:00,21.43,21.45,21.39,21.39,65600.0,19.0503,19.068,19.0147,19.0147,65600.0
2014-09-03 10:05:00,21.39,21.44,21.39,21.43,33200.0,19.0147,19.0592,19.0147,19.0503,33200.0
2014-09-03 10:10:00,21.43,21.46,21.42,21.42,38800.0,19.0503,19.0769,19.0414,19.0414,38800.0
2014-09-03 10:15:00,21.42,21.42,21.33,21.36,160200.0,19.0414,19.0414,18.9614,18.988,160200.0
2014-09-03 10:20:00,21.36,21.4,21.36,21.38,46200.0,18.988,19.0236,18.988,19.0058,46200.0
2014-09-03 10:25:00,21.38,21.39,21.34,21.37,60200.0,19.0058,19.0147,18.9703,18.9969,60200.0
2014-09-03 10:30:00,21.37,21.44,21.36,21.43,42800.0,18.9969,19.0592,18.988,19.0503,42800.0
2014-09-03 10:35:00,21.43,21.44,21.41,21.41,27900.0,19.0503,19.0592,19.0325,19.0325,27900.0
2014-09-03 10:40:00,21.41,21.42,21.37,21.41,24300.0,19.0325,19.0414,18.9969,19.0325,24300.0
2014-09-03 10:45:00,21.4,21.41,21.38,21.41,38300.0,19.0236,19.0325,19.0058,19.0325,38300.0
2014-09-03 10:50:00,21.42,21.42,21.38,21.39,76800.0,19.0414,19.0414,19.0058,19.0147,76800.0
2014-09-03 10:55:00,21.39,21.39,21.35,21.36,41600.0,19.0147,19.0147,18.9791,18.988,41600.0
2014-09-03 11:00:00,21.36,21.37,21.31,21.31,41200.0,18.988,18.9969,18.9436,18.9436,41200.0
2014-09-03 11:05:00,21.31,21.32,21.29,21.3,76800.0,18.9436,18.9525,18.9258,18.9347,76800.0
2014-09-03 11:10:00,21.31,21.31,21.3,21.3,17300.0,18.9436,18.9436,18.9347,18.9347,17300.0
2014-09-03 11:15:00,21.3,21.31,21.28,21.3,40700.0,18.9347,18.9436,18.9169,18.9347,40700.0
2014-09-03 11:20:00,21.3,21.3,21.29,21.3,13200.0,18.9347,18.9347,18.9258,18.9347,13200.0
2014-09-03 11:25:00,21.3,21.3,21.25,21.26,42200.0,18.9347,18.9347,18.8903,18.8991,42200.0
2014-09-03 11:30:00,21.27,21.28,21.27,21.27,18000.0,18.908,18.9169,18.908,18.908,18000.0
2014-09-03 11:35:00,21.27,21.28,21.23,21.26,33000.0,18.908,18.9169,18.8725,18.8991,33000.0
2014-09-03 11:40:00,21.26,21.27,21.24,21.25,39500.0,18.8991,18.908,18.8814,18.8903,39500.0
2014-09-03 11:45:00,21.25,21.26,21.24,21.25,15000.0,18.8903,18.8991,18.8814,18.8903,15000.0
2014-09-03 11:50:00,21.24,21.25,21.21,21.25,35400.0,18.8814,18.8903,18.8547,18.8903,35400.0
2014-09-03 11:55:00,21.25,21.25,21.21,21.21,21800.0,18.8903,18.8903,18.8547,18.8547,21800.0
2014-09-03 12:00:00,21.21,21.23,21.16,21.18,93100.0,18.8547,18.8725,18.8102,18.828,93100.0
2014-09-03 12:05:00,21.17,21.2,21.16,21.2,45600.0,18.8191,18.8458,18.8102,18.8458,45600.0
2014-09-03 12:10:00,21.21,21.23,21.2,21.23,21200.0,18.8547,18.8725,18.8458,18.8725,21200.0
2014-09-03 12:15:00,21.22,21.22,21.16,21.16,48800.0,18.8636,18.8636,18.8102,18.8102,48800.0
2014-09-03 12:20:00,21.16,21.17,21.15,21.17,21500.0,18.8102,18.8191,18.8014,18.8191,21500.0
2014-09-03 12:25:00,21.17,21.17,21.16,21.16,16200.0,18.8191,18.8191,18.8102,18.8102,16200.0
2014-09-03 12:30:00,21.15,21.17,21.15,21.17,9600.0,18.8014,18.8191,18.8014,18.8191,9600.0
2014-09-03 12:35:00,21.16,21.18,21.16,21.17,38900.0,18.8102,18.828,18.8102,18.8191,38900.0
2014-09-03 12:40:00,21.17,21.19,21.16,21.18,32400.0,18.8191,18.8369,18.8102,18.828,32400.0
2014-09-03 12:45:00,21.18,21.19,21.14,21.15,48200.0,18.828,18.8369,18.7925,18.8014,48200.0
2014-09-03 12:50:00,21.14,21.15,21.13,21.13,23700.0,18.7925,18.8014,18.7836,18.7836,23700.0
2014-09-03 12:55:00,21.13,21.16,21.1,21.1,65700.0,18.7836,18.8102,18.7569,18.7569,65700.0
2014-09-03 13:00:00,21.11,21.16,21.1,21.16,129500.0,18.7658,18.8102,18.7569,18.8102,129500.0
2014-09-03 13:05:00,21.15,21.17,21.15,21.17,28300.0,18.8014,18.8191,18.8014,18.8191,28300.0
2014-09-03 13:10:00,21.17,21.19,21.16,21.19,46100.0,18.8191,18.8369,18.8102,18.8369,46100.0
2014-09-03 13:15:00,21.18,21.18,21.17,21.18,37600.0,18.828,18.828,18.8191,18.828,37600.0
2014-09-03 13:20:00,21.18,21.19,21.17,21.18,23600.0,18.828,18.8369,18.8191,18.828,23600.0
2014-09-03 13:25:00,21.19,21.19,21.17,21.18,38700.0,18.8369,18.8369,18.8191,18.828,38700.0
2014-09-03 13:30:00,21.18,21.19,21.17,21.19,25200.0,18.828,18.8369,18.8191,18.8369,25200.0
2014-09-03 13:35:00,21.19,21.19,21.18,21.19,12200.0,18.8369,18.8369,18.828,18.8369,12200.0
2014-09-03 13:40:00,21.19,21.2,21.18,21.19,61000.0,18.8369,18.8458,18.828,18.8369,61000.0
2014-09-03 13:45:00,21.19,21.21,21.19,21.21,43100.0,18.8369,18.8547,18.8369,18.8547,43100.0
2014-09-03 13:50:00,21.21,21.21,21.18,21.18,16900.0,18.8547,18.8547,18.828,18.828,16900.0
2014-09-03 13:55:00,21.19,21.19,21.18,21.19,16200.0,18.8369,18.8369,18.828,18.8369,16200.0
2014-09-03 14:00:00,21.19,21.23,21.18,21.23,100100.0,18.8369,18.8725,18.828,18.8725,100100.0
2014-09-03 14:05:00,21.22,21.27,21.22,21.26,141000.0,18.8636,18.908,18.8636,18.8991,141000.0
2014-09-03 14:10:00,21.25,21.28,21.19,21.19,402500.0,18.8903,18.9169,18.8369,18.8369,402500.0
2014-09-03 14:15:00,21.2,21.21,21.19,21.2,26100.0,18.8458,18.8547,18.8369,18.8458,26100.0
2014-09-03 14:20:00,21.19,21.2,21.17,21.19,34600.0,18.8369,18.8458,18.8191,18.8369,34600.0
2014-09-03 14:25:00,21.19,21.2,21.16,21.17,34200.0,18.8369,18.8458,18.8102,18.8191,34200.0
2014-09-03 14:30:00,21.17,21.19,21.17,21.18,31600.0,18.8191,18.8369,18.8191,18.828,31600.0
2014-09-03 14:35:00,21.18,21.18,21.17,21.18,8900.0,18.828,18.828,18.8191,18.828,8900.0
2014-09-03 14:40:00,21.18,21.18,21.17,21.18,12100.0,18.828,18.828,18.8191,18.828,12100.0
2014-09-03 14:45:00,21.18,21.18,21.13,21.14,57600.0,18.828,18.828,18.7836,18.7925,57600.0
2014-09-03 14:50:00,21.14,21.14,21.12,21.13,90500.0,18.7925,18.7925,18.7747,18.7836,90500.0
2014-09-03 14:55:00,21.12,21.13,21.12,21.13,19500.0,18.7747,18.7836,18.7747,18.7836,19500.0
2014-09-03 15:00:00,21.12,21.13,21.08,21.09,59600.0,18.7747,18.7836,18.7391,18.748,59600.0
2014-09-03 15:05:00,21.09,21.12,21.08,21.12,100900.0,18.748,18.7747,18.7391,18.7747,100900.0
2014-09-03 15:10:00,21.12,21.12,21.11,21.12,26400.0,18.7747,18.7747,18.7658,18.7747,26400.0
2014-09-03 15:15:00,21.11,21.12,21.07,21.07,53300.0,18.7658,18.7747,18.7302,18.7302,53300.0
2014-09-03 15:20:00,21.07,21.09,21.06,21.07,150600.0,18.7302,18.748,18.7214,18.7302,150600.0
2014-09-03 15:25:00,21.07,21.07,21.06,21.06,52900.0,18.7302,18.7302,18.7214,18.7214,52900.0
2014-09-03 15:30:00,21.06,21.07,21.06,21.07,74500.0,18.7214,18.7302,18.7214,18.7302,74500.0
2014-09-03 15:35:00,21.07,21.07,21.06,21.07,99000.0,18.7302,18.7302,18.7214,18.7302,99000.0
2014-09-03 15:40:00,21.07,21.07,21.05,21.05,189400.0,18.7302,18.7302,18.7125,18.7125,189400.0
2014-09-03 15:45:00,21.06,21.06,21.05,21.06,135300.0,18.7214,18.7214,18.7125,18.7214,135300.0
2014-09-03 15:50:00,21.05,21.09,21.05,21.09,158600.0,18.7125,18.748,18.7125,18.748,158600.0
2014-09-03 15:55:00,21.09,21.1,21.08,21.08,346200.0,18.748,18.7569,18.7391,18.7391,346200.0
2014-09-04 09:30:00,21.34,21.39,21.29,21.32,201000.0,18.9703,19.0147,18.9258,18.9525,201000.0
2014-09-04 09:35:00,21.31,21.35,21.28,21.35,96400.0,18.9436,18.9791,18.9169,18.9791,96400.0
2014-09-04 09:40:00,21.34,21.35,21.29,21.31,120800.0,18.9703,18.9791,18.9258,18.9436,120800.0
2014-09-04 09:45:00,21.31,21.32,21.27,21.28,66900.0,18.9436,18.9525,18.908,18.9169,66900.0
2014-09-04 09:50:00,21.28,21.3,21.28,21.3,32800.0,18.9169,18.9347,18.9169,18.9347,32800.0
2014-09-04 09:55:00,21.3,21.3,21.26,21.27,100600.0,18.9347,18.9347,18.8991,18.908,100600.0
2014-09-04 10:00:00,21.27,21.3,21.26,21.26,74400.0,18.908,18.9347,18.8991,18.8991,74400.0
2014-09-04 10:05:00,21.26,21.27,21.23,21.26,92800.0,18.8991,18.908,18.8725,18.8991,92800.0
2014-09-04 10:10:00,21.25,21.3,21.25,21.29,75600.0,18.8903,18.9347,18.8903,18.9258,75600.0
2014-09-04 10:15:00,21.3,21.32,21.29,21.31,173500.0,18.9347,18.9525,18.9258,18.9436,173500.0
2014-09-04 10:20:00,21.3,21.33,21.3,21.3,110700.0,18.9347,18.9614,18.9347,18.9347,110700.0
2014-09-04 10:25:00,21.3,21.32,21.29,21.3,67000.0,18.9347,18.9525,18.9258,18.9347,67000.0
2014-09-04 10:30:00,21.31,21.33,21.3,21.32,107600.0,18.9436,18.9614,18.9347,18.9525,107600.0
2014-09-04 10:35:00,21.31,21.33,21.31,21.32,37700.0,18.9436,18.9614,18.9436,18.9525,37700.0
2014-09-04 10:40:00,21.33,21.33,21.31,21.32,31100.0,18.9614,18.9614,18.9436,18.9525,31100.0
2014-09-04 10:45:00,21.32,21.36,21.3,21.35,345400.0,18.9525,18.988,18.9347,18.9791,345400.0
2014-09-04 10:50:00,21.34,21.39,21.34,21.39,92100.0,18.9703,19.0147,18.9703,19.0147,92100.0
2014-09-04 10:55:00,21.39,21.39,21.35,21.39,109500.0,19.0147,19.0147,18.9791,19.0147,109500.0
2014-09-04 11:00:00,21.38,21.42,21.38,21.39,301200.0,19.0058,19.0414,19.0058,19.0147,301200.0
2014-09-04 11:05:00,21.39,21.42,21.38,21.42,58300.0,19.0147,19.0414,19.0058,19.0414,58300.0
2014-09-04 11:10:00,21.42,21.48,21.42,21.48,95700.0,19.0414,19.0947,19.0414,19.0947,95700.0
2014-09-04 11:15:00,21.49,21.5,21.48,21.49,309600.0,19.1036,19.1125,19.0947,19.1036,309600.0
2014-09-04 11:20:00,21.49,21.5,21.4,21.42,152100.0,19.1036,19.1125,19.0236,19.0414,152100.0
2014-09-04 11:25:00,21.42,21.42,21.36,21.37,55600.0,19.0414,19.0414,18.988,18.9969,55600.0
2014-09-04 11:30:00,21.38,21.39,21.36,21.36,51600.0,19.0058,19.0147,18.988,18.988,51600.0
2014-09-04 11:35:00,21.36,21.4,21.35,21.38,56400.0,18.988,19.0236,18.9791,19.0058,56400.0
2014-09-04 11:40:00,21.38,21.4,21.38,21.4,36900.0,19.0058,19.0236,19.0058,19.0236,36900.0
2014-09-04 11:45:00,21.39,21.4,21.38,21.39,31000.0,19.0147,19.0236,19.0058,19.0147,31000.0
2014-09-04 11:50:00,21.39,21.42,21.39,21.41,36700.0,19.0147,19.0414,19.0147,19.0325,36700.0
2014-09-04 11:55:00,21.4,21.41,21.39,21.4,28200.0,19.0236,19.0325,19.0147,19.0236,28200.0
2014-09-04 12:00:00,21.4,21.42,21.4,21.42,33600.0,19.0236,19.0414,19.0236,19.0414,33600.0
2014-09-04 12:05:00,21.42,21.42,21.4,21.41,15200.0,19.0414,19.0414,19.0236,19.0325,15200.0
2014-09-04 12:10:00,21.41,21.42,21.4,21.41,47000.0,19.0325,19.0414,19.0236,19.0325,47000.0
2014-09-04 12:15:00,21.41,21.41,21.4,21.41,13600.0,19.0325,19.0325,19.0236,19.0325,13600.0
2014-09-04 12:20:00,21.41,21.41,21.4,21.4,20500.0,19.0325,19.0325,19.0236,19.0236,20500.0
2014-09-04 12:25:00,21.39,21.4,21.36,21.36,53300.0,19.0147,19.0236,18.988,18.988,53300.0
2014-09-04 12:30:00,21.36,21.37,21.35,21.37,10600.0,18.988,18.9969,18.9791,18.9969,10600.0
2014-09-04 12:35:00,21.37,21.4,21.36,21.4,24200.0,18.9969,19.0236,18.988,19.0236,24200.0
2014-09-04 12:40:00,21.39,21.4,21.38,21.4,45700.0,19.0147,19.0236,19.0058,19.0236,45700.0
2014-09-04 12:45:00,21.4,21.42,21.39,21.41,41400.0,19.0236,19.0414,19.0147,19.0325,41400.0
2014-09-04 12:50:00,21.41,21.42,21.38,21.4,142100.0,19.0325,19.0414,19.0058,19.0236,142100.0
2014-09-04 12:55:00,21.4,21.4,21.38,21.39,32800.0,19.0236,19.0236,19.0058,19.0147,32800.0
2014-09-04 13:00:00,21.39,21.41,21.39,21.4,80600.0,19.0147,19.0325,19.0147,19.0236,80600.0
2014-09-04 13:05:00,21.4,21.4,21.39,21.4,50700.0,19.0236,19.0236,19.0147,19.0236,50700.0
2014-09-04 13:10:00,21.4,21.4,21.36,21.37,76100.0,19.0236,19.0236,18.988,18.9969,76100.0
2014-09-04 13:15:00,21.37,21.38,21.35,21.35,15700.0,18.9969,19.0058,18.9791,18.9791,15700.0
2014-09-04 13:20:00,21.35,21.36,21.35,21.35,18400.0,18.9791,18.988,18.9791,18.9791,18400.0
2014-09-04 13:25:00,21.35,21.36,21.34,21.36,29000.0,18.9791,18.988,18.9703,18.988,29000.0
2014-09-04 13:30:00,21.36,21.37,21.35,21.36,27700.0,18.988,18.9969,18.9791,18.988,27700.0
2014-09-04 13:35:00,21.36,21.37,21.35,21.37,22900.0,18.988,18.9969,18.9791,18.9969,22900.0
2014-09-04 13:40:00,21.36,21.37,21.35,21.36,25300.0,18.988,18.9969,18.9791,18.988,25300.0
2014-09-04 13:45:00,21.36,21.36,21.35,21.36,9700.0,18.988,18.988,18.9791,18.988,9700.0
2014-09-04 13:50:00,21.35,21.36,21.35,21.36,17900.0,18.9791,18.988,18.9791,18.988,17900.0
2014-09-04 13:55:00,21.36,21.37,21.35,21.35,58400.0,18.988,18.9969,18.9791,18.9791,58400.0
2014-09-04 14:00:00,21.36,21.41,21.36,21.41,37100.0,18.988,19.0325,18.988,19.0325,37100.0
2014-09-04 14:05:00,21.41,21.41,21.39,21.39,27400.0,19.0325,19.0325,19.0147,19.0147,27400.0
2014-09-04 14:10:00,21.4,21.41,21.39,21.41,38800.0,19.0236,19.0325,19.0147,19.0325,38800.0
2014-09-04 14:15:00,21.4,21.41,21.4,21.41,12200.0,19.0236,19.0325,19.0236,19.0325,12200.0
2014-09-04 14:20:00,21.41,21.41,21.4,21.41,22300.0,19.0325,19.0325,19.0236,19.0325,22300.0
2014-09-04 14:25:00,21.41,21.43,21.39,21.4,96200.0,19.0325,19.0503,19.0147,19.0236,96200.0
2014-09-04 14:30:00,21.41,21.41,21.38,21.39,15500.0,19.0325,19.0325,19.0058,19.0147,15500.0
2014-09-04 14:35:00,21.38,21.4,21.38,21.39,36000.0,19.0058,19.0236,19.0058,19.0147,36000.0
2014-09-04 14:40:00,21.39,21.39,21.38,21.39,9600.0,19.0147,19.0147,19.0058,19.0147,9600.0
2014-09-04 14:45:00,21.39,21.4,21.39,21.39,28500.0,19.0147,19.0236,19.0147,19.0147,28500.0
2014-09-04 14:50:00,21.4,21.41,21.39,21.41,20000.0,19.0236,19.0325,19.0147,19.0325,20000.0
2014-09-04 14:55:00,21.41,21.41,21.37,21.37,41600.0,19.0325,19.0325,18.9969,18.9969,41600.0
2014-09-04 15:00:00,21.37,21.38,21.37,21.37,13400.0,18.9969,19.0058,18.9969,18.9969,13400.0
2014-09-04 15:05:00,21.38,21.38,21.36,21.37,19800.0,19.0058,19.0058,18.988,18.9969,19800.0
2014-09-04 15:10:00,21.37,21.37,21.32,21.32,41000.0,18.9969,18.9969,18.9525,18.9525,41000.0
2014-09-04 15:15:00,21.32,21.34,21.28,21.28,89200.0,18.9525,18.9703,18.9169,18.9169,89200.0
2014-09-04 15:20:00,21.28,21.32,21.28,21.31,44600.0,18.9169,18.9525,18.9169,18.9436,44600.0
2014-09-04 15:25:00,21.32,21.34,21.32,21.34,41100.0,18.9525,18.9703,18.9525,18.9703,41100.0
2014-09-04 15:30:00,21.34,21.34,21.31,21.32,47100.0,18.9703,18.9703,18.9436,18.9525,47100.0
2014-09-04 15:35:00,21.32,21.33,21.3,21.3,60000.0,18.9525,18.9614,18.9347,18.9347,60000.0
2014-09-04 15:40:00,21.3,21.31,21.3,21.3,50800.0,18.9347,18.9436,18.9347,18.9347,50800.0
2014-09-04 15:45:00,21.31,21.33,21.3,21.32,156100.0,18.9436,18.9614,18.9347,18.9525,156100.0
2014-09-04 15:50:00,21.33,21.34,21.32,21.34,226500.0,18.9614,18.9703,18.9525,18.9703,226500.0
2014-09-04 15:55:00,21.34,21.36,21.34,21.36,312400.0,18.9703,18.988,18.9703,18.988,312400.0
2014-09-05 09:30:00,21.34,21.51,21.3,21.41,115400.0,18.9703,19.1214,18.9347,19.0325,115400.0
2014-09-05 09:35:00,21.4,21.42,21.35,21.39,114000.0,19.0236,19.0414,18.9791,19.0147,114000.0
2014-09-05 09:40:00,21.39,21.42,21.37,21.4,205500.0,19.0147,19.0414,18.9969,19.0236,205500.0
2014-09-05 09:45:00,21.41,21.55,21.4,21.53,130700.0,19.0325,19.1569,19.0236,19.1392,130700.0
2014-09-05 09:50:00,21.53,21.54,21.44,21.46,96400.0,19.1392,19.148,19.0592,19.0769,96400.0
2014-09-05 09:55:00,21.46,21.54,21.46,21.51,75100.0,19.0769,19.148,19.0769,19.1214,75100.0
2014-09-05 10:00:00,21.52,21.55,21.51,21.53,63400.0,19.1303,19.1569,19.1214,19.1392,63400.0
2014-09-05 10:05:00,21.52,21.53,21.5,21.5,40200.0,19.1303,19.1392,19.1125,19.1125,40200.0
2014-09-05 10:10:00,21.51,21.52,21.49,21.51,30500.0,19.1214,19.1303,19.1036,19.1214,30500.0
2014-09-05 10:15:00,21.51,21.52,21.45,21.48,45100.0,19.1214,19.1303,19.068,19.0947,45100.0
2014-09-05 10:20:00,21.48,21.49,21.44,21.46,36200.0,19.0947,19.1036,19.0592,19.0769,36200.0
2014-09-05 10:25:00,21.47,21.48,21.45,21.47,25000.0,19.0858,19.0947,19.068,19.0858,25000.0
2014-09-05 10:30:00,21.46,21.47,21.42,21.45,63100.0,19.0769,19.0858,19.0414,19.068,63100.0
2014-09-05 10:35:00,21.45,21.46,21.41,21.41,36700.0,19.068,19.0769,19.0325,19.0325,36700.0
2014-09-05 10:40:00,21.41,21.44,21.39,21.43,31200.0,19.0325,19.0592,19.0147,19.0503,31200.0
2014-09-05 10:45:00,21.43,21.46,21.42,21.43,53700.0,19.0503,19.0769,19.0414,19.0503,53700.0
2014-09-05 10:50:00,21.43,21.49,21.42,21.49,53300.0,19.0503,19.1036,19.0414,19.1036,53300.0
2014-09-05 10:55:00,21.49,21.52,21.48,21.51,36700.0,19.1036,19.1303,19.0947,19.1214,36700.0
2014-09-05 11:00:00,21.51,21.54,21.5,21.54,24800.0,19.1214,19.148,19.1125,19.148,24800.0
2014-09-05 11:05:00,21.54,21.56,21.52,21.55,38500.0,19.148,19.1658,19.1303,19.1569,38500.0
2014-09-05 11:10:00,21.55,21.55,21.53,21.54,21000.0,19.1569,19.1569,19.1392,19.148,21000.0
2014-09-05 11:15:00,21.54,21.56,21.52,21.52,35900.0,19.148,19.1658,19.1303,19.1303,35900.0
2014-09-05 11:20:00,21.52,21.56,21.52,21.56,35900.0,19.1303,19.1658,19.1303,19.1658,35900.0
2014-09-05 11:25:00,21.56,21.56,21.54,21.55,35200.0,19.1658,19.1658,19.148,19.1569,35200.0
2014-09-05 11:30:00,21.56,21.57,21.54,21.54,28100.0,19.1658,19.1747,19.148,19.148,28100.0
2014-09-05 11:35:00,21.54,21.56,21.54,21.56,21100.0,19.148,19.1658,19.148,19.1658,21100.0
2014-09-05 11:40:00,21.55,21.58,21.55,21.58,25500.0,19.1569,19.1836,19.1569,19.1836,25500.0
2014-09-05 11:45:00,21.58,21.59,21.57,21.59,28900.0,19.1836,19.1925,19.1747,19.1925,28900.0
2014-09-05 11:50:00,21.58,21.61,21.58,21.6,37200.0,19.1836,19.2103,19.1836,19.2014,37200.0
2014-09-05 11:55:00,21.61,21.63,21.58,21.58,97600.0,19.2103,19.2281,19.1836,19.1836,97600.0
2014-09-05 12:00:00,21.58,21.59,21.57,21.57,10800.0,19.1836,19.1925,19.1747,19.1747,10800.0
2014-09-05 12:05:00,21.57,21.6,21.57,21.6,50100.0,19.1747,19.2014,19.1747,19.2014,50100.0
2014-09-05 12:10:00,21.6,21.61,21.59,21.61,19100.0,19.2014,19.2103,19.1925,19.2103,19100.0
2014-09-05 12:15:00,21.61,21.61,21.59,21.59,21000.0,19.2103,19.2103,19.1925,19.1925,21000.0
2014-09-05 12:20:00,21.6,21.6,21.59,21.6,14100.0,19.2014,19.2014,19.1925,19.2014,14100.0
2014-09-05 12:25:00,21.59,21.6,21.59,21.59,18100.0,19.1925,19.2014,19.1925,19.1925,18100.0
2014-09-05 12:30:00,21.6,21.63,21.6,21.62,43800.0,19.2014,19.2281,19.2014,19.2192,43800.0
2014-09-05 12:35:00,21.62,21.62,21.6,21.61,17600.0,19.2192,19.2192,19.2014,19.2103,17600.0
2014-09-05 12:40:00,21.61,21.63,21.6,21.62,17500.0,19.2103,19.2281,19.2014,19.2192,17500.0
2014-09-05 12:45:00,21.63,21.63,21.62,21.63,8300.0,19.2281,19.2281,19.2192,19.2281,8300.0
2014-09-05 12:50:00,21.63,21.67,21.63,21.67,190400.0,19.2281,19.2636,19.2281,19.2636,190400.0
2014-09-05 12:55:00,21.67,21.69,21.66,21.69,114000.0,19.2636,19.2814,19.2547,19.2814,114000.0
2014-09-05 13:00:00,21.69,21.69,21.62,21.63,223500.0,19.2814,19.2814,19.2192,19.2281,223500.0
2014-09-05 13:05:00,21.62,21.65,21.62,21.65,63400.0,19.2192,19.2458,19.2192,19.2458,63400.0
2014-09-05 13:10:00,21.65,21.66,21.62,21.63,350100.0,19.2458,19.2547,19.2192,19.2281,350100.0
2014-09-05 13:15:00,21.63,21.63,21.62,21.63,7800.0,19.2281,19.2281,19.2192,19.2281,7800.0
2014-09-05 13:20:00,21.62,21.63,21.58,21.59,26400.0,19.2192,19.2281,19.1836,19.1925,26400.0
2014-09-05 13:25:00,21.59,21.6,21.58,21.58,10200.0,19.1925,19.2014,19.1836,19.1836,10200.0
2014-09-05 13:30:00,21.58,21.59,21.58,21.59,11000.0,19.1836,19.1925,19.1836,19.1925,11000.0
2014-09-05 13:35:00,21.59,21.6,21.57,21.59,30300.0,19.1925,19.2014,19.1747,19.1925,30300.0
2014-09-05 13:40:00,21.58,21.59,21.54,21.55,49200.0,19.1836,19.1925,19.148,19.1569,49200.0
2014-09-05 13:45:00,21.55,21.56,21.54,21.54,29000.0,19.1569,19.1658,19.148,19.148,29000.0
2014-09-05 13:50:00,21.54,21.55,21.54,21.54,13100.0,19.148,19.1569,19.148,19.148,13100.0
2014-09-05 13:55:00,21.55,21.56,21.55,21.55,64800.0,19.1569,19.1658,19.1569,19.1569,64800.0
2014-09-05 14:00:00,21.55,21.55,21.54,21.55,56200.0,19.1569,19.1569,19.148,19.1569,56200.0
2014-09-05 14:05:00,21.55,21.55,21.53,21.53,31200.0,19.1569,19.1569,19.1392,19.1392,31200.0
2014-09-05 14:10:00,21.53,21.54,21.51,21.53,14900.0,19.1392,19.148,19.1214,19.1392,14900.0
2014-09-05 14:15:00,21.52,21.53,21.52,21.52,11800.0,19.1303,19.1392,19.1303,19.1303,11800.0
2014-09-05 14:20:00,21.51,21.55,21.51,21.55,43800.0,19.1214,19.1569,19.1214,19.1569,43800.0
2014-09-05 14:25:00,21.55,21.55,21.54,21.54,8500.0,19.1569,19.1569,19.148,19.148,8500.0
2014-09-05 14:30:00,21.54,21.55,21.54,21.54,9000.0,19.148,19.1569,19.148,19.148,9000.0
2014-09-05 14:35:00,21.54,21.55,21.54,21.55,9400.0,19.148,19.1569,19.148,19.1569,9400.0
2014-09-05 14:40:00,21.55,21.55,21.53,21.54,29100.0,19.1569,19.1569,19.1392,19.148,29100.0
2014-09-05 14:45:00,21.54,21.54,21.53,21.53,6600.0,19.148,19.148,19.1392,19.1392,6600.0
2014-09-05 14:50:00,21.54,21.54,21.53,21.53,11800.0,19.148,19.148,19.1392,19.1392,11800.0
2014-09-05 14:55:00,21.54,21.54,21.53,21.53,17600.0,19.148,19.148,19.1392,19.1392,17600.0
2014-09-05 15:00:00,21.53,21.54,21.49,21.49,62700.0,19.1392,19.148,19.1036,19.1036,62700.0
2014-09-05 15:05:00,21.49,21.5,21.49,21.49,13800.0,19.1036,19.1125,19.1036,19.1036,13800.0
2014-09-05 15:10:00,21.5,21.5,21.49,21.49,14800.0,19.1125,19.1125,19.1036,19.1036,14800.0
2014-09-05 15:15:00,21.5,21.5,21.49,21.49,19700.0,19.1125,19.1125,19.1036,19.1036,19700.0
2014-09-05 15:20:00,21.49,21.5,21.49,21.5,20400.0,19.1036,19.1125,19.1036,19.1125,20400.0
2014-09-05 15:25:00,21.5,21.5,21.49,21.49,30300.0,19.1125,19.1125,19.1036,19.1036,30300.0
2014-09-05 15:30:00,21.49,21.49,21.46,21.46,72300.0,19.1036,19.1036,19.0769,19.0769,72300.0
2014-09-05 15:35:00,21.46,21.47,21.46,21.47,69800.0,19.0769,19.0858,19.0769,19.0858,69800.0
2014-09-05 15:40:00,21.46,21.47,21.45,21.47,174700.0,19.0769,19.0858,19.068,19.0858,174700.0
2014-09-05 15:45:00,21.46,21.47,21.45,21.46,150400.0,19.0769,19.0858,19.068,19.0769,150400.0
2014-09-05 15:50:00,21.46,21.47,21.46,21.46,77100.0,19.0769,19.0858,19.0769,19.0769,77100.0
2014-09-05 15:55:00,21.46,21.47,21.46,21.46,216100.0,19.0769,19.0858,19.0769,19.0769,216100.0
2014-09-08 09:30:00,21.44,21.5,21.41,21.48,82500.0,19.0592,19.1125,19.0325,19.0947,82500.0
2014-09-08 09:35:00,21.49,21.62,21.48,21.62,91000.0,19.1036,19.2192,19.0947,19.2192,91000.0
2014-09-08 09:40:00,21.63,21.68,21.58,21.68,47500.0,19.2281,19.2725,19.1836,19.2725,47500.0
2014-09-08 09:45:00,21.68,21.71,21.66,21.67,32900.0,19.2725,19.2992,19.2547,19.2636,32900.0
2014-09-08 09:50:00,21.68,21.76,21.67,21.76,94200.0,19.2725,19.3436,19.2636,19.3436,94200.0
2014-09-08 09:55:00,21.75,21.82,21.75,21.79,70200.0,19.3347,19.397,19.3347,19.3703,70200.0
2014-09-08 10:00:00,21.79,21.82,21.78,21.8,57600.0,19.3703,19.397,19.3614,19.3792,57600.0
2014-09-08 10:05:00,21.8,21.81,21.74,21.75,48700.0,19.3792,19.3881,19.3258,19.3347,48700.0
2014-09-08 10:10:00,21.76,21.77,21.68,21.68,86800.0,19.3436,19.3525,19.2725,19.2725,86800.0
2014-09-08 10:15:00,21.68,21.7,21.67,21.68,20600.0,19.2725,19.2903,19.2636,19.2725,20600.0
2014-09-08 10:20:00,21.67,21.69,21.64,21.64,46100.0,19.2636,19.2814,19.2369,19.2369,46100.0
2014-09-08 10:25:00,21.64,21.69,21.64,21.68,57400.0,19.2369,19.2814,19.2369,19.2725,57400.0
2014-09-08 10:30:00,21.69,21.7,21.68,21.7,35700.0,19.2814,19.2903,19.2725,19.2903,35700.0
2014-09-08 10:35:00,21.7,21.71,21.69,21.71,35300.0,19.2903,19.2992,19.2814,19.2992,35300.0
2014-09-08 10:40:00,21.72,21.76,21.72,21.75,37900.0,19.3081,19.3436,19.3081,19.3347,37900.0
2014-09-08 10:45:00,21.75,21.78,21.74,21.75,39600.0,19.3347,19.3614,19.3258,19.3347,39600.0
2014-09-08 10:50:00,21.75,21.79,21.75,21.77,29900.0,19.3347,19.3703,19.3347,19.3525,29900.0
2014-09-08 10:55:00,21.77,21.81,21.77,21.81,31000.0,19.3525,19.3881,19.3525,19.3881,31000.0
2014-09-08 11:00:00,21.82,21.82,21.8,21.81,32600.0,19.397,19.397,19.3792,19.3881,32600.0
2014-09-08 11:05:00,21.81,21.83,21.8,21.83,30600.0,19.3881,19.4058,19.3792,19.4058,30600.0
2014-09-08 11:10:00,21.82,21.82,21.78,21.78,24400.0,19.397,19.397,19.3614,19.3614,24400.0
2014-09-08 11:15:00,21.79,21.79,21.75,21.75,51300.0,19.3703,19.3703,19.3347,19.3347,51300.0
2014-09-08 11:20:00,21.75,21.8,21.75,21.8,38100.0,19.3347,19.3792,19.3347,19.3792,38100.0
2014-09-08 11:25:00,21.8,21.81,21.78,21.8,37300.0,19.3792,19.3881,19.3614,19.3792,37300.0
2014-09-08 11:30:00,21.8,21.8,21.77,21.78,32900.0,19.3792,19.3792,19.3525,19.3614,32900.0
2014-09-08 11:35:00,21.78,21.79,21.76,21.76,15500.0,19.3614,19.3703,19.3436,19.3436,15500.0
2014-09-08 11:40:00,21.77,21.77,21.75,21.76,17800.0,19.3525,19.3525,19.3347,19.3436,17800.0
2014-09-08 11:45:00,21.76,21.76,21.74,21.75,24100.0,19.3436,19.3436,19.3258,19.3347,24100.0
2014-09-08 11:50:00,21.76,21.76,21.71,21.74,45000.0,19.3436,19.3436,19.2992,19.3258,45000.0
2014-09-08 11:55:00,21.74,21.75,21.71,21.71,14800.0,19.3258,19.3347,19.2992,19.2992,14800.0
2014-09-08 12:00:00,21.71,21.74,21.71,21.71,21700.0,19.2992,19.3258,19.2992,19.2992,21700.0
2014-09-08 12:05:00,21.71,21.73,21.7,21.73,18100.0,19.2992,19.3169,19.2903,19.3169,18100.0
2014-09-08 12:10:00,21.73,21.73,21.71,21.71,8400.0,19.3169,19.3169,19.2992,19.2992,8400.0
2014-09-08 12:15:00,21.71,21.71,21.7,21.7,11200.0,19.2992,19.2992,19.2903,19.2903,11200.0
2014-09-08 12:20:00,21.7,21.72,21.7,21.7,10500.0,19.2903,19.3081,19.2903,19.2903,10500.0
2014-09-08 12:25:00,21.7,21.72,21.7,21.72,16800.0,19.2903,19.3081,19.2903,19.3081,16800.0
2014-09-08 12:30:00,21.72,21.74,21.72,21.74,5100.0,19.3081,19.3258,19.3081,19.3258,5100.0
2014-09-08 12:35:00,21.74,21.74,21.73,21.74,12400.0,19.3258,19.3258,19.3169,19.3258,12400.0
2014-09-08 12:40:00,21.74,21.74,21.72,21.73,22700.0,19.3258,19.3258,19.3081,19.3169,22700.0
2014-09-08 12:45:00,21.73,21.75,21.73,21.75,19300.0,19.3169,19.3347,19.3169,19.3347,19300.0
2014-09-08 12:50:00,21.75,21.76,21.75,21.76,13000.0,19.3347,19.3436,19.3347,19.3436,13000.0
2014-09-08 12:55:00,21.76,21.77,21.73,21.73,29900.0,19.3436,19.3525,19.3169,19.3169,29900.0
2014-09-08 13:00:00,21.73,21.74,21.72,21.72,8700.0,19.3169,19.3258,19.3081,19.3081,8700.0
2014-09-08 13:05:00,21.73,21.73,21.66,21.66,35500.0,19.3169,19.3169,19.2547,19.2547,35500.0
2014-09-08 13:10:00,21.66,21.67,21.65,21.67,11700.0,19.2547,19.2636,19.2458,19.2636,11700.0
2014-09-08 13:15:00,21.67,21.68,21.63,21.63,53000.0,19.2636,19.2725,19.2281,19.2281,53000.0
2014-09-08 13:20:00,21.63,21.67,21.62,21.65,24400.0,19.2281,19.2636,19.2192,19.2458,24400.0
2014-09-08 13:25:00,21.66,21.67,21.62,21.62,31900.0,19.2547,19.2636,19.2192,19.2192,31900.0
2014-09-08 13:30:00,21.61,21.62,21.58,21.6,28900.0,19.2103,19.2192,19.1836,19.2014,28900.0
2014-09-08 13:35:00,21.61,21.64,21.6,21.64,50800.0,19.2103,19.2369,19.2014,19.2369,50800.0
2014-09-08 13:40:00,21.63,21.64,21.6,21.6,22100.0,19.2281,19.2369,19.2014,19.2014,22100.0
2014-09-08 13:45:00,21.61,21.62,21.6,21.61,11600.0,19.2103,19.2192,19.2014,19.2103,11600.0
2014-09-08 13:50:00,21.61,21.61,21.54,21.55,30800.0,19.2103,19.2103,19.148,19.1569,30800.0
2014-09-08 13:55:00,21.55,21.58,21.55,21.58,8800.0,19.1569,19.1836,19.1569,19.1836,8800.0
2014-09-08 14:00:00,21.58,21.6,21.57,21.59,20500.0,19.1836,19.2014,19.1747,19.1925,20500.0
2014-09-08 14:05:00,21.59,21.59,21.58,21.58,15300.0,19.1925,19.1925,19.1836,19.1836,15300.0
2014-09-08 14:10:00,21.58,21.59,21.55,21.56,31100.0,19.1836,19.1925,19.1569,19.1658,31100.0
2014-09-08 14:15:00,21.57,21.59,21.56,21.57,39400.0,19.1747,19.1925,19.1658,19.1747,39400.0
2014-09-08 14:20:00,21.58,21.58,21.54,21.54,34400.0,19.1836,19.1836,19.148,19.148,34400.0
2014-09-08 14:25:00,21.54,21.56,21.54,21.56,17800.0,19.148,19.1658,19.148,19.1658,17800.0
2014-09-08 14:30:00,21.55,21.56,21.54,21.54,17500.0,19.1569,19.1658,19.148,19.148,17500.0
2014-09-08 14:35:00,21.54,21.54,21.52,21.52,16700.0,19.148,19.148,19.1303,19.1303,16700.0
2014-09-08 14:40:00,21.51,21.53,21.51,21.51,20700.0,19.1214,19.1392,19.1214,19.1214,20700.0
2014-09-08 14:45:00,21.51,21.52,21.51,21.51,18600.0,19.1214,19.1303,19.1214,19.1214,18600.0
2014-09-08 14:50:00,21.51,21.52,21.51,21.51,15500.0,19.1214,19.1303,19.1214,19.1214,15500.0
2014-09-08 14:55:00,21.51,21.52,21.51,21.52,88700.0,19.1214,19.1303,19.1214,19.1303,88700.0
2014-09-08 15:00:00,21.52,21.52,21.49,21.51,62400.0,19.1303,19.1303,19.1036,19.1214,62400.0
2014-09-08 15:05:00,21.51,21.51,21.48,21.5,92400.0,19.1214,19.1214,19.0947,19.1125,92400.0
2014-09-08 15:10:00,21.5,21.53,21.5,21.52,41400.0,19.1125,19.1392,19.1125,19.1303,41400.0
2014-09-08 15:15:00,21.52,21.57,21.52,21.57,50200.0,19.1303,19.1747,19.1303,19.1747,50200.0
2014-09-08 15:20:00,21.57,21.58,21.55,21.56,31400.0,19.1747,19.1836,19.1569,19.1658,31400.0
2014-09-08 15:25:00,21.55,21.59,21.55,21.59,69200.0,19.1569,19.1925,19.1569,19.1925,69200.0
2014-09-08 15:30:00,21.59,21.6,21.59,21.6,57400.0,19.1925,19.2014,19.1925,19.2014,57400.0
2014-09-08 15:35:00,21.6,21.62,21.58,21.62,76400.0,19.2014,19.2192,19.1836,19.2192,76400.0
2014-09-08 15:40:00,21.62,21.62,21.59,21.6,93800.0,19.2192,19.2192,19.1925,19.2014,93800.0
2014-09-08 15:45:00,21.6,21.61,21.58,21.61,132800.0,19.2014,19.2103,19.1836,19.2103,132800.0
2014-09-08 15:50:00,21.61,21.63,21.6,21.63,159700.0,19.2103,19.2281,19.2014,19.2281,159700.0
2014-09-08 15:55:00,21.63,21.65,21.61,21.62,368700.0,19.2281,19.2458,19.2103,19.2192,368700.0
2014-09-09 09:30:00,21.94,21.94,21.79,21.81,170000.0,19.5036,19.5036,19.3703,19.3881,170000.0
2014-09-09 09:35:00,21.81,21.84,21.72,21.82,205400.0,19.3881,19.4147,19.3081,19.397,205400.0
2014-09-09 09:40:00,21.81,21.92,21.81,21.9,191300.0,19.3881,19.4859,19.3881,19.4681,191300.0
2014-09-09 09:45:00,21.91,21.95,21.9,21.91,133100.0,19.477,19.5125,19.4681,19.477,133100.0
2014-09-09 09:50:00,21.9,21.9,21.79,21.82,90300.0,19.4681,19.4681,19.3703,19.397,90300.0
2014-09-09 09:55:00,21.83,21.84,21.8,21.8,38200.0,19.4058,19.4147,19.3792,19.3792,38200.0
2014-09-09 10:00:00,21.81,21.88,21.79,21.88,191000.0,19.3881,19.4503,19.3703,19.4503,191000.0
2014-09-09 10:05:00,21.88,21.91,21.88,21.89,96800.0,19.4503,19.477,19.4503,19.4592,96800.0
2014-09-09 10:10:00,21.88,21.89,21.79,21.81,94600.0,19.4503,19.4592,19.3703,19.3881,94600.0
2014-09-09 10:15:00,21.81,21.82,21.79,21.81,71100.0,19.3881,19.397,19.3703,19.3881,71100.0
2014-09-09 10:20:00,21.81,21.81,21.74,21.75,69700.0,19.3881,19.3881,19.3258,19.3347,69700.0
2014-09-09 10:25:00,21.75,21.78,21.74,21.78,55000.0,19.3347,19.3614,19.3258,19.3614,55000.0
2014-09-09 10:30:00,21.78,21.8,21.72,21.72,66200.0,19.3614,19.3792,19.3081,19.3081,66200.0
2014-09-09 10:35:00,21.71,21.74,21.68,21.68,100300.0,19.2992,19.3258,19.2725,19.2725,100300.0
2014-09-09 10:40:00,21.67,21.71,21.65,21.71,42300.0,19.2636,19.2992,19.2458,19.2992,42300.0
2014-09-09 10:45:00,21.71,21.72,21.65,21.65,18400.0,19.2992,19.3081,19.2458,19.2458,18400.0
2014-09-09 10:50:00,21.66,21.71,21.66,21.69,37900.0,19.2547,19.2992,19.2547,19.2814,37900.0
2014-09-09 10:55:00,21.69,21.7,21.68,21.68,19800.0,19.2814,19.2903,19.2725,19.2725,19800.0
2014-09-09 11:00:00,21.68,21.69,21.67,21.69,21800.0,19.2725,19.2814,19.2636,19.2814,21800.0
2014-09-09 11:05:00,21.69,21.69,21.68,21.69,10000.0,19.2814,19.2814,19.2725,19.2814,10000.0
2014-09-09 11:10:00,21.69,21.74,21.69,21.74,25400.0,19.2814,19.3258,19.2814,19.3258,25400.0
2014-09-09 11:15:00,21.74,21.74,21.72,21.72,35000.0,19.3258,19.3258,19.3081,19.3081,35000.0
2014-09-09 11:20:00,21.72,21.73,21.67,21.67,17300.0,19.3081,19.3169,19.2636,19.2636,17300.0
2014-09-09 11:25:00,21.67,21.68,21.67,21.67,22400.0,19.2636,19.2725,19.2636,19.2636,22400.0
2014-09-09 11:30:00,21.67,21.7,21.67,21.69,15800.0,19.2636,19.2903,19.2636,19.2814,15800.0
2014-09-09 11:35:00,21.69,21.69,21.67,21.69,24900.0,19.2814,19.2814,19.2636,19.2814,24900.0
2014-09-09 11:40:00,21.69,21.7,21.67,21.67,14100.0,19.2814,19.2903,19.2636,19.2636,14100.0
2014-09-09 11:45:00,21.67,21.7,21.67,21.69,29600.0,19.2636,19.2903,19.2636,19.2814,29600.0
2014-09-09 11:50:00,21.7,21.7,21.67,21.67,22700.0,19.2903,19.2903,19.2636,19.2636,22700.0
2014-09-09 11:55:00,21.68,21.69,21.67,21.68,13100.0,19.2725,19.2814,19.2636,19.2725,13100.0
2014-09-09 12:00:00,21.68,21.68,21.65,21.67,24600.0,19.2725,19.2725,19.2458,19.2636,24600.0
2014-09-09 12:05:00,21.67,21.67,21.62,21.65,41300.0,19.2636,19.2636,19.2192,19.2458,41300.0
2014-09-09 12:10:00,21.64,21.66,21.64,21.65,8800.0,19.2369,19.2547,19.2369,19.2458,8800.0
2014-09-09 12:15:00,21.65,21.66,21.64,21.66,15700.0,19.2458,19.2547,19.2369,19.2547,15700.0
2014-09-09 12:20:00,21.65,21.69,21.65,21.69,21300.0,19.2458,19.2814,19.2458,19.2814,21300.0
2014-09-09 12:25:00,21.68,21.69,21.67,21.67,19500.0,19.2725,19.2814,19.2636,19.2636,19500.0
2014-09-09 12:30:00,21.67,21.69,21.67,21.67,24300.0,19.2636,19.2814,19.2636,19.2636,24300.0
2014-09-09 12:35:00,21.68,21.68,21.66,21.67,20500.0,19.2725,19.2725,19.2547,19.2636,20500.0
2014-09-09 12:40:00,21.67,21.69,21.66,21.69,22100.0,19.2636,19.2814,19.2547,19.2814,22100.0
2014-09-09 12:45:00,21.69,21.7,21.69,21.7,8800.0,19.2814,19.2903,19.2814,19.2903,8800.0
2014-09-09 12:50:00,21.7,21.71,21.68,21.69,22300.0,19.2903,19.2992,19.2725,19.2814,22300.0
2014-09-09 12:55:00,21.68,21.7,21.68,21.69,11100.0,19.2725,19.2903,19.2725,19.2814,11100.0
2014-09-09 13:00:00,21.69,21.73,21.69,21.73,28500.0,19.2814,19.3169,19.2814,19.3169,28500.0
2014-09-09 13:05:00,21.73,21.73,21.71,21.71,26900.0,19.3169,19.3169,19.2992,19.2992,26900.0
2014-09-09 13:10:00,21.71,21.74,21.71,21.73,18300.0,19.2992,19.3258,19.2992,19.3169,18300.0
2014-09-09 13:15:00,21.73,21.74,21.73,21.74,25600.0,19.3169,19.3258,19.3169,19.3258,25600.0
2014-09-09 13:20:00,21.74,21.75,21.73,21.75,16200.0,19.3258,19.3347,19.3169,19.3347,16200.0
2014-09-09 13:25:00,21.74,21.75,21.74,21.75,12200.0,19.3258,19.3347,19.3258,19.3347,12200.0
2014-09-09 13:30:00,21.75,21.8,21.74,21.79,53700.0,19.3347,19.3792,19.3258,19.3703,53700.0
2014-09-09 13:35:00,21.8,21.81,21.79,21.8,25000.0,19.3792,19.3881,19.3703,19.3792,25000.0
2014-09-09 13:40:00,21.8,21.8,21.79,21.8,11700.0,19.3792,19.3792,19.3703,19.3792,11700.0
2014-09-09 13:45:00,21.8,21.82,21.78,21.81,33100.0,19.3792,19.397,19.3614,19.3881,33100.0
2014-09-09 13:50:00,21.82,21.82,21.78,21.79,22600.0,19.397,19.397,19.3614,19.3703,22600.0
2014-09-09 13:55:00,21.79,21.81,21.77,21.77,14200.0,19.3703,19.3881,19.3525,19.3525,14200.0
2014-09-09 14:00:00,21.77,21.78,21.75,21.76,10800.0,19.3525,19.3614,19.3347,19.3436,10800.0
2014-09-09 14:05:00,21.76,21.76,21.7,21.7,46500.0,19.3436,19.3436,19.2903,19.2903,46500.0
2014-09-09 14:10:00,21.71,21.71,21.7,21.71,8100.0,19.2992,19.2992,19.2903,19.2992,8100.0
2014-09-09 14:15:00,21.71,21.73,21.69,21.72,40700.0,19.2992,19.3169,19.2814,19.3081,40700.0
2014-09-09 14:20:00,21.73,21.73,21.7,21.71,31200.0,19.3169,19.3169,19.2903,19.2992,31200.0
2014-09-09 14:25:00,21.71,21.72,21.7,21.71,13300.0,19.2992,19.3081,19.2903,19.2992,13300.0
2014-09-09 14:30:00,21.7,21.72,21.69,21.72,28900.0,19.2903,19.3081,19.2814,19.3081,28900.0
2014-09-09 14:35:00,21.72,21.73,21.72,21.73,13100.0,19.3081,19.3169,19.3081,19.3169,13100.0
2014-09-09 14:40:00,21.73,21.73,21.71,21.72,20600.0,19.3169,19.3169,19.2992,19.3081,20600.0
2014-09-09 14:45:00,21.72,21.73,21.7,21.71,14100.0,19.3081,19.3169,19.2903,19.2992,14100.0
2014-09-09 14:50:00,21.7,21.73,21.7,21.72,21800.0,19.2903,19.3169,19.2903,19.3081,21800.0
2014-09-09 14:55:00,21.72,21.73,21.7,21.72,31400.0,19.3081,19.3169,19.2903,19.3081,31400.0
2014-09-09 15:00:00,21.72,21.73,21.72,21.73,16000.0,19.3081,19.3169,19.3081,19.3169,16000.0
2014-09-09 15:05:00,21.72,21.72,21.65,21.66,76500.0,19.3081,19.3081,19.2458,19.2547,76500.0
2014-09-09 15:10:00,21.66,21.68,21.65,21.68,60600.0,19.2547,19.2725,19.2458,19.2725,60600.0
2014-09-09 15:15:00,21.68,21.68,21.66,21.67,44400.0,19.2725,19.2725,19.2547,19.2636,44400.0
2014-09-09 15:20:00,21.67,21.67,21.64,21.66,40400.0,19.2636,19.2636,19.2369,19.2547,40400.0
2014-09-09 15:25:00,21.66,21.68,21.64,21.68,37700.0,19.2547,19.2725,19.2369,19.2725,37700.0
2014-09-09 15:30:00,21.68,21.68,21.67,21.68,32800.0,19.2725,19.2725,19.2636,19.2725,32800.0
2014-09-09 15:35:00,21.68,21.68,21.67,21.68,39500.0,19.2725,19.2725,19.2636,19.2725,39500.0
2014-09-09 15:40:00,21.67,21.7,21.67,21.7,71100.0,19.2636,19.2903,19.2636,19.2903,71100.0
2014-09-09 15:45:00,21.7,21.71,21.68,21.68,112100.0,19.2903,19.2992,19.2725,19.2725,112100.0
2014-09-09 15:50:00,21.68,21.69,21.68,21.69,74200.0,19.2725,19.2814,19.2725,19.2814,74200.0
2014-09-09 15:55:00,21.69,21.69,21.68,21.68,130000.0,19.2814,19.2814,19.2725,19.2725,130000.0
2014-09-10 09:30:00,21.64,21.71,21.56,21.62,139500.0,19.2369,19.2992,19.1658,19.2192,139500.0
2014-09-10 09:35:00,21.63,21.72,21.63,21.71,68000.0,19.2281,19.3081,19.2281,19.2992,68000.0
2014-09-10 09:40:00,21.71,21.71,21.62,21.69,80400.0,19.2992,19.2992,19.2192,19.2814,80400.0
2014-09-10 09:45:00,21.69,21.84,21.67,21.82,49300.0,19.2814,19.4147,19.2636,19.397,49300.0
2014-09-10 09:50:00,21.82,21.82,21.68,21.69,28000.0,19.397,19.397,19.2725,19.2814,28000.0
2014-09-10 09:55:00,21.69,21.71,21.66,21.66,17200.0,19.2814,19.2992,19.2547,19.2547,17200.0
2014-09-10 10:00:00,21.66,21.67,21.59,21.61,54000.0,19.2547,19.2636,19.1925,19.2103,54000.0
2014-09-10 10:05:00,21.61,21.65,21.58,21.63,23400.0,19.2103,19.2458,19.1836,19.2281,23400.0
2014-09-10 10:10:00,21.63,21.63,21.57,21.57,23300.0,19.2281,19.2281,19.1747,19.1747,23300.0
2014-09-10 10:15:00,21.57,21.6,21.53,21.54,29400.0,19.1747,19.2014,19.1392,19.148,29400.0
2014-09-10 10:20:00,21.55,21.55,21.52,21.55,38400.0,19.1569,19.1569,19.1303,19.1569,38400.0
2014-09-10 10:25:00,21.54,21.59,21.53,21.57,31800.0,19.148,19.1925,19.1392,19.1747,31800.0
2014-09-10 10:30:00,21.57,21.58,21.55,21.55,25800.0,19.1747,19.1836,19.1569,19.1569,25800.0
2014-09-10 10:35:00,21.55,21.57,21.52,21.53,95900.0,19.1569,19.1747,19.1303,19.1392,95900.0
2014-09-10 10:40:00,21.53,21.55,21.52,21.54,24200.0,19.1392,19.1569,19.1303,19.148,24200.0
2014-09-10 10:45:00,21.54,21.55,21.51,21.51,27800.0,19.148,19.1569,19.1214,19.1214,27800.0
2014-09-10 10:50:00,21.52,21.53,21.5,21.53,18000.0,19.1303,19.1392,19.1125,19.1392,18000.0
2014-09-10 10:55:00,21.53,21.53,21.5,21.51,15500.0,19.1392,19.1392,19.1125,19.1214,15500.0
2014-09-10 11:00:00,21.5,21.52,21.48,21.49,24500.0,19.1125,19.1303,19.0947,19.1036,24500.0
2014-09-10 11:05:00,21.49,21.52,21.48,21.52,40300.0,19.1036,19.1303,19.0947,19.1303,40300.0
2014-09-10 11:10:00,21.52,21.59,21.51,21.58,19800.0,19.1303,19.1925,19.1214,19.1836,19800.0
2014-09-10 11:15:00,21.58,21.62,21.56,21.62,82300.0,19.1836,19.2192,19.1658,19.2192,82300.0
2014-09-10 11:20:00,21.61,21.65,21.6,21.64,60700.0,19.2103,19.2458,19.2014,19.2369,60700.0
2014-09-10 11:25:00,21.64,21.67,21.62,21.66,48300.0,19.2369,19.2636,19.2192,19.2547,48300.0
2014-09-10 11:30:00,21.67,21.68,21.64,21.64,45600.0,19.2636,19.2725,19.2369,19.2369,45600.0
2014-09-10 11:35:00,21.64,21.66,21.62,21.66,25500.0,19.2369,19.2547,19.2192,19.2547,25500.0
2014-09-10 11:40:00,21.67,21.67,21.62,21.62,28500.0,19.2636,19.2636,19.2192,19.2192,28500.0
2014-09-10 11:45:00,21.62,21.63,21.61,21.61,21600.0,19.2192,19.2281,19.2103,19.2103,21600.0
2014-09-10 11:50:00,21.61,21.67,21.61,21.67,25900.0,19.2103,19.2636,19.2103,19.2636,25900.0
2014-09-10 11:55:00,21.67,21.72,21.67,21.72,13600.0,19.2636,19.3081,19.2636,19.3081,13600.0
2014-09-10 12:00:00,21.72,21.72,21.69,21.71,18100.0,19.3081,19.3081,19.2814,19.2992,18100.0
2014-09-10 12:05:00,21.72,21.76,21.72,21.75,12300.0,19.3081,19.3436,19.3081,19.3347,12300.0
2014-09-10 12:10:00,21.75,21.79,21.75,21.79,19600.0,19.3347,19.3703,19.3347,19.3703,19600.0
2014-09-10 12:15:00,21.79,21.82,21.78,21.8,25700.0,19.3703,19.397,19.3614,19.3792,25700.0
2014-09-10 12:20:00,21.81,21.83,21.79,21.83,25500.0,19.3881,19.4058,19.3703,19.4058,25500.0
2014-09-10 12:25:00,21.83,21.83,21.8,21.8,10300.0,19.4058,19.4058,19.3792,19.3792,10300.0
2014-09-10 12:30:00,21.81,21.82,21.78,21.79,42800.0,19.3881,19.397,19.3614,19.3703,42800.0
2014-09-10 12:35:00,21.79,21.81,21.78,21.8,15600.0,19.3703,19.3881,19.3614,19.3792,15600.0
2014-09-10 12:40:00,21.8,21.81,21.78,21.78,14000.0,19.3792,19.3881,19.3614,19.3614,14000.0
2014-09-10 12:45:00,21.79,21.82,21.78,21.81,10400.0,19.3703,19.397,19.3614,19.3881,10400.0
2014-09-10 12:50:00,21.81,21.81,21.79,21.79,7200.0,19.3881,19.3881,19.3703,19.3703,7200.0
2014-09-10 12:55:00,21.79,21.8,21.79,21.8,19500.0,19.3703,19.3792,19.3703,19.3792,19500.0
2014-09-10 13:00:00,21.8,21.87,21.8,21.86,35400.0,19.3792,19.4414,19.3792,19.4325,35400.0
2014-09-10 13:05:00,21.86,21.91,21.84,21.9,36300.0,19.4325,19.477,19.4147,19.4681,36300.0
2014-09-10 13:10:00,21.9,21.91,21.87,21.87,28200.0,19.4681,19.477,19.4414,19.4414,28200.0
2014-09-10 13:15:00,21.87,21.9,21.85,21.88,95200.0,19.4414,19.4681,19.4236,19.4503,95200.0
2014-09-10 13:20:00,21.87,21.87,21.83,21.85,22900.0,19.4414,19.4414,19.4058,19.4236,22900.0
2014-09-10 13:25:00,21.84,21.86,21.82,21.86,47300.0,19.4147,19.4325,19.397,19.4325,47300.0
2014-09-10 13:30:00,21.86,21.9,21.84,21.87,58800.0,19.4325,19.4681,19.4147,19.4414,58800.0
2014-09-10 13:35:00,21.87,21.88,21.85,21.86,26300.0,19.4414,19.4503,19.4236,19.4325,26300.0
2014-09-10 13:40:00,21.86,21.88,21.84,21.88,40600.0,19.4325,19.4503,19.4147,19.4503,40600.0
2014-09-10 13:45:00,21.87,21.9,21.87,21.9,32300.0,19.4414,19.4681,19.4414,19.4681,32300.0
2014-09-10 13:50:00,21.9,21.93,21.89,21.93,132800.0,19.4681,19.4947,19.4592,19.4947,132800.0
2014-09-10 13:55:00,21.93,21.97,21.93,21.95,65100.0,19.4947,19.5303,19.4947,19.5125,65100.0
2014-09-10 14:00:00,21.95,21.95,21.93,21.94,52500.0,19.5125,19.5125,19.4947,19.5036,52500.0
2014-09-10 14:05:00,21.94,21.95,21.93,21.93,61900.0,19.5036,19.5125,19.4947,19.4947,61900.0
2014-09-10 14:10:00,21.93,21.97,21.93,21.96,74700.0,19.4947,19.5303,19.4947,19.5214,74700.0
2014-09-10 14:15:00,21.96,21.96,21.92,21.93,40300.0,19.5214,19.5214,19.4859,19.4947,40300.0
2014-09-10 14:20:00,21.93,21.94,21.9,21.94,61200.0,19.4947,19.5036,19.4681,19.5036,61200.0
2014-09-10 14:25:00,21.94,21.96,21.92,21.94,44900.0,19.5036,19.5214,19.4859,19.5036,44900.0
2014-09-10 14:30:00,21.94,21.94,21.91,21.91,47600.0,19.5036,19.5036,19.477,19.477,47600.0
2014-09-10 14:35:00,21.91,21.93,21.91,21.93,37600.0,19.477,19.4947,19.477,19.4947,37600.0
2014-09-10 14:40:00,21.93,21.94,21.92,21.94,25600.0,19.4947,19.5036,19.4859,19.5036,25600.0
2014-09-10 14:45:00,21.94,21.95,21.92,21.93,65300.0,19.5036,19.5125,19.4859,19.4947,65300.0
2014-09-10 14:50:00,21.93,21.93,21.91,21.93,39200.0,19.4947,19.4947,19.477,19.4947,39200.0
2014-09-10 14:55:00,21.93,21.94,21.91,21.92,44800.0,19.4947,19.5036,19.477,19.4859,44800.0
2014-09-10 15:00:00,21.92,21.95,21.92,21.95,43600.0,19.4859,19.5125,19.4859,19.5125,43600.0
2014-09-10 15:05:00,21.95,21.97,21.93,21.97,86900.0,19.5125,19.5303,19.4947,19.5303,86900.0
2014-09-10 15:10:00,21.97,21.97,21.96,21.96,65900.0,19.5303,19.5303,19.5214,19.5214,65900.0
2014-09-10 15:15:00,21.96,21.98,21.96,21.97,100000.0,19.5214,19.5392,19.5214,19.5303,100000.0
2014-09-10 15:20:00,21.97,21.97,21.95,21.96,46200.0,19.5303,19.5303,19.5125,19.5214,46200.0
2014-09-10 15:25:00,21.96,21.98,21.95,21.98,70800.0,19.5214,19.5392,19.5125,19.5392,70800.0
2014-09-10 15:30:00,21.98,21.99,21.96,21.96,98400.0,19.5392,19.5481,19.5214,19.5214,98400.0
2014-09-10 15:35:00,21.96,21.99,21.96,21.98,109500.0,19.5214,19.5481,19.5214,19.5392,109500.0
2014-09-10 15:40:00,21.99,21.99,21.96,21.98,119300.0,19.5481,19.5481,19.5214,19.5392,119300.0
2014-09-10 15:45:00,21.97,21.99,21.97,21.98,122000.0,19.5303,19.5481,19.5303,19.5392,122000.0
2014-09-10 15:50:00,21.99,21.99,21.98,21.98,142400.0,19.5481,19.5481,19.5392,19.5392,142400.0
2014-09-10 15:55:00,21.98,21.98,21.96,21.97,333000.0,19.5392,19.5392,19.5214,19.5303,333000.0
2014-09-11 09:30:00,21.84,21.95,21.82,21.93,61000.0,19.4147,19.5125,19.397,19.4947,61000.0
2014-09-11 09:35:00,21.91,21.98,21.91,21.96,52400.0,19.477,19.5392,19.477,19.5214,52400.0
2014-09-11 09:40:00,21.96,21.98,21.95,21.97,91200.0,19.5214,19.5392,19.5125,19.5303,91200.0
2014-09-11 09:45:00,21.97,21.98,21.87,21.89,45000.0,19.5303,19.5392,19.4414,19.4592,45000.0
2014-09-11 09:50:00,21.9,21.95,21.88,21.92,80900.0,19.4681,19.5125,19.4503,19.4859,80900.0
2014-09-11 09:55:00,21.92,21.92,21.89,21.9,28500.0,19.4859,19.4859,19.4592,19.4681,28500.0
2014-09-11 10:00:00,21.9,21.92,21.86,21.87,39600.0,19.4681,19.4859,19.4325,19.4414,39600.0
2014-09-11 10:05:00,21.86,21.88,21.84,21.84,69300.0,19.4325,19.4503,19.4147,19.4147,69300.0
2014-09-11 10:10:00,21.84,21.85,21.82,21.83,125600.0,19.4147,19.4236,19.397,19.4058,125600.0
2014-09-11 10:15:00,21.83,21.9,21.82,21.88,185100.0,19.4058,19.4681,19.397,19.4503,185100.0
2014-09-11 10:20:00,21.87,21.89,21.86,21.87,38400.0,19.4414,19.4592,19.4325,19.4414,38400.0
2014-09-11 10:25:00,21.87,21.87,21.86,21.87,7500.0,19.4414,19.4414,19.4325,19.4414,7500.0
2014-09-11 10:30:00,21.86,21.86,21.81,21.82,54200.0,19.4325,19.4325,19.3881,19.397,54200.0
2014-09-11 10:35:00,21.81,21.81,21.76,21.78,50900.0,19.3881,19.3881,19.3436,19.3614,50900.0
2014-09-11 10:40:00,21.77,21.78,21.75,21.76,22700.0,19.3525,19.3614,19.3347,19.3436,22700.0
2014-09-11 10:45:00,21.75,21.81,21.75,21.81,55400.0,19.3347,19.3881,19.3347,19.3881,55400.0
2014-09-11 10:50:00,21.81,21.86,21.8,21.85,65100.0,19.3881,19.4325,19.3792,19.4236,65100.0
2014-09-11 10:55:00,21.86,21.94,21.84,21.92,55900.0,19.4325,19.5036,19.4147,19.4859,55900.0
2014-09-11 11:00:00,21.92,21.95,21.91,21.94,54600.0,19.4859,19.5125,19.477,19.5036,54600.0
2014-09-11 11:05:00,21.95,21.96,21.92,21.92,46000.0,19.5125,19.5214,19.4859,19.4859,46000.0
2014-09-11 11:10:00,21.92,21.95,21.92,21.92,31600.0,19.4859,19.5125,19.4859,19.4859,31600.0
2014-09-11 11:15:00,21.93,21.99,21.92,21.99,61700.0,19.4947,19.5481,19.4859,19.5481,61700.0
2014-09-11 11:20:00,21.99,22.0,21.96,21.96,232900.0,19.5481,19.557,19.5214,19.5214,232900.0
2014-09-11 11:25:00,21.96,21.97,21.95,21.96,13100.0,19.5214,19.5303,19.5125,19.5214,13100.0
2014-09-11 11:30:00,21.96,22.0,21.96,21.99,38200.0,19.5214,19.557,19.5214,19.5481,38200.0
2014-09-11 11:35:00,21.99,21.99,21.96,21.97,28100.0,19.5481,19.5481,19.5214,19.5303,28100.0
2014-09-11 11:40:00,21.97,21.97,21.96,21.96,17600.0,19.5303,19.5303,19.5214,19.5214,17600.0
2014-09-11 11:45:00,21.97,21.98,21.96,21.97,41500.0,19.5303,19.5392,19.5214,19.5303,41500.0
2014-09-11 11:50:00,21.97,21.97,21.95,21.97,37100.0,19.5303,19.5303,19.5125,19.5303,37100.0
2014-09-11 11:55:00,21.96,21.98,21.96,21.96,20600.0,19.5214,19.5392,19.5214,19.5214,20600.0
2014-09-11 12:00:00,21.96,21.99,21.96,21.97,64000.0,19.5214,19.5481,19.5214,19.5303,64000.0
2014-09-11 12:05:00,21.97,21.98,21.94,21.96,35700.0,19.5303,19.5392,19.5036,19.5214,35700.0
2014-09-11 12:10:00,21.96,21.96,21.94,21.94,263300.0,19.5214,19.5214,19.5036,19.5036,263300.0
2014-09-11 12:15:00,21.94,21.96,21.94,21.95,18100.0,19.5036,19.5214,19.5036,19.5125,18100.0
2014-09-11 12:20:00,21.95,21.99,21.95,21.99,72500.0,19.5125,19.5481,19.5125,19.5481,72500.0
2014-09-11 12:25:00,21.98,22.0,21.98,21.98,95600.0,19.5392,19.557,19.5392,19.5392,95600.0
2014-09-11 12:30:00,21.99,21.99,21.96,21.96,29600.0,19.5481,19.5481,19.5214,19.5214,29600.0
2014-09-11 12:35:00,21.96,21.96,21.94,21.94,22800.0,19.5214,19.5214,19.5036,19.5036,22800.0
2014-09-11 12:40:00,21.94,21.96,21.94,21.96,16400.0,19.5036,19.5214,19.5036,19.5214,16400.0
2014-09-11 12:45:00,21.96,21.97,21.95,21.95,16200.0,19.5214,19.5303,19.5125,19.5125,16200.0
2014-09-11 12:50:00,21.95,21.96,21.95,21.95,6400.0,19.5125,19.5214,19.5125,19.5125,6400.0
2014-09-11 12:55:00,21.95,21.98,21.93,21.98,62400.0,19.5125,19.5392,19.4947,19.5392,62400.0
2014-09-11 13:00:00,21.98,21.99,21.97,21.98,22300.0,19.5392,19.5481,19.5303,19.5392,22300.0
2014-09-11 13:05:00,21.97,21.98,21.97,21.98,31100.0,19.5303,19.5392,19.5303,19.5392,31100.0
2014-09-11 13:10:00,21.97,21.98,21.96,21.96,42700.0,19.5303,19.5392,19.5214,19.5214,42700.0
2014-09-11 13:15:00,21.96,21.97,21.96,21.96,17800.0,19.5214,19.5303,19.5214,19.5214,17800.0
2014-09-11 13:20:00,21.96,21.96,21.9,21.91,35900.0,19.5214,19.5214,19.4681,19.477,35900.0
2014-09-11 13:25:00,21.91,21.92,21.9,21.91,34200.0,19.477,19.4859,19.4681,19.477,34200.0
2014-09-11 13:30:00,21.91,21.94,21.91,21.94,9700.0,19.477,19.5036,19.477,19.5036,9700.0
2014-09-11 13:35:00,21.93,21.94,21.91,21.93,20800.0,19.4947,19.5036,19.477,19.4947,20800.0
2014-09-11 13:40:00,21.92,21.95,21.92,21.94,13100.0,19.4859,19.5125,19.4859,19.5036,13100.0
2014-09-11 13:45:00,21.94,21.95,21.93,21.94,29400.0,19.5036,19.5125,19.4947,19.5036,29400.0
2014-09-11 13:50:00,21.94,21.95,21.93,21.95,46400.0,19.5036,19.5125,19.4947,19.5125,46400.0
2014-09-11 13:55:00,21.95,21.95,21.94,21.95,36300.0,19.5125,19.5125,19.5036,19.5125,36300.0
2014-09-11 14:00:00,21.95,21.97,21.94,21.96,107300.0,19.5125,19.5303,19.5036,19.5214,107300.0
2014-09-11 14:05:00,21.97,21.98,21.96,21.98,82100.0,19.5303,19.5392,19.5214,19.5392,82100.0
2014-09-11 14:10:00,21.98,21.99,21.97,21.98,24100.0,19.5392,19.5481,19.5303,19.5392,24100.0
2014-09-11 14:15:00,21.98,21.99,21.97,21.97,26800.0,19.5392,19.5481,19.5303,19.5303,26800.0
2014-09-11 14:20:00,21.97,21.98,21.97,21.98,27900.0,19.5303,19.5392,19.5303,19.5392,27900.0
2014-09-11 14:25:00,21.98,21.98,21.96,21.96,186700.0,19.5392,19.5392,19.5214,19.5214,186700.0
2014-09-11 14:30:00,21.96,22.0,21.96,21.97,90900.0,19.5214,19.557,19.5214,19.5303,90900.0
2014-09-11 14:35:00,21.97,21.98,21.95,21.95,51700.0,19.5303,19.5392,19.5125,19.5125,51700.0
2014-09-11 14:40:00,21.96,21.98,21.95,21.97,39100.0,19.5214,19.5392,19.5125,19.5303,39100.0
2014-09-11 14:45:00,21.98,21.98,21.96,21.98,49900.0,19.5392,19.5392,19.5214,19.5392,49900.0
2014-09-11 14:50:00,21.97,21.98,21.97,21.98,11500.0,19.5303,19.5392,19.5303,19.5392,11500.0
2014-09-11 14:55:00,21.98,21.98,21.96,21.97,38000.0,19.5392,19.5392,19.5214,19.5303,38000.0
2014-09-11 15:00:00,21.96,21.97,21.95,21.97,36600.0,19.5214,19.5303,19.5125,19.5303,36600.0
2014-09-11 15:05:00,21.96,21.97,21.95,21.96,29900.0,19.5214,19.5303,19.5125,19.5214,29900.0
2014-09-11 15:10:00,21.96,21.98,21.96,21.97,44600.0,19.5214,19.5392,19.5214,19.5303,44600.0
2014-09-11 15:15:00,21.98,21.98,21.97,21.98,47000.0,19.5392,19.5392,19.5303,19.5392,47000.0
2014-09-11 15:20:00,21.98,21.99,21.97,21.99,156200.0,19.5392,19.5481,19.5303,19.5481,156200.0
2014-09-11 15:25:00,21.99,22.0,21.99,21.99,45800.0,19.5481,19.557,19.5481,19.5481,45800.0
2014-09-11 15:30:00,21.99,22.0,21.96,21.96,57500.0,19.5481,19.557,19.5214,19.5214,57500.0
2014-09-11 15:35:00,21.96,21.97,21.94,21.94,36500.0,19.5214,19.5303,19.5036,19.5036,36500.0
2014-09-11 15:40:00,21.95,21.95,21.94,21.95,49000.0,19.5125,19.5125,19.5036,19.5125,49000.0
2014-09-11 15:45:00,21.94,21.95,21.93,21.94,126200.0,19.5036,19.5125,19.4947,19.5036,126200.0
2014-09-11 15:50:00,21.94,21.95,21.93,21.93,117800.0,19.5036,19.5125,19.4947,19.4947,117800.0
2014-09-11 15:55:00,21.93,21.96,21.93,21.96,168100.0,19.4947,19.5214,19.4947,19.5214,168100.0
2014-09-12 09:30:00,21.89,21.9,21.75,21.8,80400.0,19.4592,19.4681,19.3347,19.3792,80400.0
2014-09-12 09:35:00,21.8,21.83,21.67,21.67,184600.0,19.3792,19.4058,19.2636,19.2636,184600.0
2014-09-12 09:40:00,21.66,21.73,21.63,21.7,65600.0,19.2547,19.3169,19.2281,19.2903,65600.0
2014-09-12 09:45:00,21.7,21.81,21.69,21.81,54400.0,19.2903,19.3881,19.2814,19.3881,54400.0
2014-09-12 09:50:00,21.81,21.83,21.76,21.8,63700.0,19.3881,19.4058,19.3436,19.3792,63700.0
2014-09-12 09:55:00,21.8,21.8,21.74,21.74,50000.0,19.3792,19.3792,19.3258,19.3258,50000.0
2014-09-12 10:00:00,21.74,21.77,21.67,21.72,159300.0,19.3258,19.3525,19.2636,19.3081,159300.0
2014-09-12 10:05:00,21.72,21.75,21.71,21.75,101700.0,19.3081,19.3347,19.2992,19.3347,101700.0
2014-09-12 10:10:00,21.75,21.77,21.75,21.75,44800.0,19.3347,19.3525,19.3347,19.3347,44800.0
2014-09-12 10:15:00,21.75,21.76,21.73,21.76,67500.0,19.3347,19.3436,19.3169,19.3436,67500.0
2014-09-12 10:20:00,21.76,21.76,21.71,21.72,50300.0,19.3436,19.3436,19.2992,19.3081,50300.0
2014-09-12 10:25:00,21.72,21.72,21.69,21.7,50900.0,19.3081,19.3081,19.2814,19.2903,50900.0
2014-09-12 10:30:00,21.69,21.71,21.67,21.69,84300.0,19.2814,19.2992,19.2636,19.2814,84300.0
2014-09-12 10:35:00,21.7,21.72,21.68,21.69,68400.0,19.2903,19.3081,19.2725,19.2814,68400.0
2014-09-12 10:40:00,21.69,21.69,21.66,21.68,104700.0,19.2814,19.2814,19.2547,19.2725,104700.0
2014-09-12 10:45:00,21.68,21.73,21.67,21.73,190200.0,19.2725,19.3169,19.2636,19.3169,190200.0
2014-09-12 10:50:00,21.72,21.73,21.68,21.68,64200.0,19.3081,19.3169,19.2725,19.2725,64200.0
2014-09-12 10:55:00,21.69,21.69,21.61,21.61,61100.0,19.2814,19.2814,19.2103,19.2103,61100.0
2014-09-12 11:00:00,21.61,21.61,21.57,21.57,80000.0,19.2103,19.2103,19.1747,19.1747,80000.0
2014-09-12 11:05:00,21.57,21.58,21.57,21.57,17300.0,19.1747,19.1836,19.1747,19.1747,17300.0
2014-09-12 11:10:00,21.57,21.58,21.51,21.51,107100.0,19.1747,19.1836,19.1214,19.1214,107100.0
2014-09-12 11:15:00,21.52,21.52,21.49,21.5,95100.0,19.1303,19.1303,19.1036,19.1125,95100.0
2014-09-12 11:20:00,21.5,21.51,21.47,21.48,64300.0,19.1125,19.1214,19.0858,19.0947,64300.0
2014-09-12 11:25:00,21.47,21.49,21.47,21.48,49100.0,19.0858,19.1036,19.0858,19.0947,49100.0
2014-09-12 11:30:00,21.48,21.48,21.45,21.45,325100.0,19.0947,19.0947,19.068,19.068,325100.0
2014-09-12 11:35:00,21.45,21.46,21.43,21.43,45400.0,19.068,19.0769,19.0503,19.0503,45400.0
2014-09-12 11:40:00,21.42,21.47,21.42,21.47,51900.0,19.0414,19.0858,19.0414,19.0858,51900.0
2014-09-12 11:45:00,21.46,21.47,21.46,21.46,40600.0,19.0769,19.0858,19.0769,19.0769,40600.0
2014-09-12 11:50:00,21.46,21.48,21.46,21.48,49900.0,19.0769,19.0947,19.0769,19.0947,49900.0
2014-09-12 11:55:00,21.47,21.48,21.42,21.43,76600.0,19.0858,19.0947,19.0414,19.0503,76600.0
2014-09-12 12:00:00,21.43,21.43,21.41,21.42,30300.0,19.0503,19.0503,19.0325,19.0414,30300.0
2014-09-12 12:05:00,21.42,21.44,21.42,21.44,51400.0,19.0414,19.0592,19.0414,19.0592,51400.0
2014-09-12 12:10:00,21.43,21.44,21.41,21.43,38300.0,19.0503,19.0592,19.0325,19.0503,38300.0
2014-09-12 12:15:00,21.43,21.43,21.41,21.41,48900.0,19.0503,19.0503,19.0325,19.0325,48900.0
2014-09-12 12:20:00,21.42,21.42,21.4,21.4,76700.0,19.0414,19.0414,19.0236,19.0236,76700.0
2014-09-12 12:25:00,21.4,21.42,21.38,21.41,54300.0,19.0236,19.0414,19.0058,19.0325,54300.0
2014-09-12 12:30:00,21.42,21.42,21.38,21.38,35000.0,19.0414,19.0414,19.0058,19.0058,35000.0
2014-09-12 12:35:00,21.39,21.43,21.34,21.36,155400.0,19.0147,19.0503,18.9703,18.988,155400.0
2014-09-12 12:40:00,21.36,21.41,21.35,21.41,30200.0,18.988,19.0325,18.9791,19.0325,30200.0
2014-09-12 12:45:00,21.4,21.41,21.39,21.39,19500.0,19.0236,19.0325,19.0147,19.0147,19500.0
2014-09-12 12:50:00,21.38,21.39,21.35,21.35,40800.0,19.0058,19.0147,18.9791,18.9791,40800.0
2014-09-12 12:55:00,21.36,21.36,21.34,21.34,38700.0,18.988,18.988,18.9703,18.9703,38700.0
2014-09-12 13:00:00,21.35,21.35,21.31,21.31,90700.0,18.9791,18.9791,18.9436,18.9436,90700.0
2014-09-12 13:05:00,21.32,21.33,21.29,21.32,136700.0,18.9525,18.9614,18.9258,18.9525,136700.0
2014-09-12 13:10:00,21.32,21.34,21.3,21.3,46300.0,18.9525,18.9703,18.9347,18.9347,46300.0
2014-09-12 13:15:00,21.3,21.31,21.28,21.3,66500.0,18.9347,18.9436,18.9169,18.9347,66500.0
2014-09-12 13:20:00,21.3,21.31,21.27,21.31,41000.0,18.9347,18.9436,18.908,18.9436,41000.0
2014-09-12 13:25:00,21.31,21.34,21.3,21.32,42300.0,18.9436,18.9703,18.9347,18.9525,42300.0
2014-09-12 13:30:00,21.33,21.34,21.29,21.29,46100.0,18.9614,18.9703,18.9258,18.9258,46100.0
2014-09-12 13:35:00,21.3,21.32,21.29,21.3,29300.0,18.9347,18.9525,18.9258,18.9347,29300.0
2014-09-12 13:40:00,21.3,21.33,21.29,21.33,58500.0,18.9347,18.9614,18.9258,18.9614,58500.0
2014-09-12 13:45:00,21.33,21.39,21.33,21.37,60600.0,18.9614,19.0147,18.9614,18.9969,60600.0
2014-09-12 13:50:00,21.37,21.41,21.37,21.4,54200.0,18.9969,19.0325,18.9969,19.0236,54200.0
2014-09-12 13:55:00,21.41,21.41,21.39,21.4,23500.0,19.0325,19.0325,19.0147,19.0236,23500.0
2014-09-12 14:00:00,21.4,21.41,21.38,21.39,81400.0,19.0236,19.0325,19.0058,19.0147,81400.0
2014-09-12 14:05:00,21.39,21.4,21.38,21.39,36100.0,19.0147,19.0236,19.0058,19.0147,36100.0
2014-09-12 14:10:00,21.39,21.4,21.38,21.38,72600.0,19.0147,19.0236,19.0058,19.0058,72600.0
2014-09-12 14:15:00,21.38,21.39,21.37,21.37,23800.0,19.0058,19.0147,18.9969,18.9969,23800.0
2014-09-12 14:20:00,21.37,21.38,21.35,21.36,55100.0,18.9969,19.0058,18.9791,18.988,55100.0
2014-09-12 14:25:00,21.35,21.36,21.33,21.33,141600.0,18.9791,18.988,18.9614,18.9614,141600.0
2014-09-12 14:30:00,21.34,21.35,21.33,21.33,27400.0,18.9703,18.9791,18.9614,18.9614,27400.0
2014-09-12 14:35:00,21.33,21.34,21.31,21.32,34500.0,18.9614,18.9703,18.9436,18.9525,34500.0
2014-09-12 14:40:00,21.32,21.33,21.31,21.32,86700.0,18.9525,18.9614,18.9436,18.9525,86700.0
2014-09-12 14:45:00,21.32,21.32,21.3,21.32,90100.0,18.9525,18.9525,18.9347,18.9525,90100.0
2014-09-12 14:50:00,21.32,21.35,21.32,21.33,23100.0,18.9525,18.9791,18.9525,18.9614,23100.0
2014-09-12 14:55:00,21.33,21.34,21.32,21.32,49300.0,18.9614,18.9703,18.9525,18.9525,49300.0
2014-09-12 15:00:00,21.32,21.33,21.3,21.3,121600.0,18.9525,18.9614,18.9347,18.9347,121600.0
2014-09-12 15:05:00,21.31,21.35,21.3,21.32,101600.0,18.9436,18.9791,18.9347,18.9525,101600.0
2014-09-12 15:10:00,21.31,21.33,21.31,21.32,101300.0,18.9436,18.9614,18.9436,18.9525,101300.0
2014-09-12 15:15:00,21.32,21.36,21.32,21.36,52900.0,18.9525,18.988,18.9525,18.988,52900.0
2014-09-12 15:20:00,21.37,21.39,21.36,21.39,60200.0,18.9969,19.0147,18.988,19.0147,60200.0
2014-09-12 15:25:00,21.39,21.39,21.37,21.38,68500.0,19.0147,19.0147,18.9969,19.0058,68500.0
2014-09-12 15:30:00,21.38,21.43,21.38,21.4,231600.0,19.0058,19.0503,19.0058,19.0236,231600.0
2014-09-12 15:35:00,21.41,21.41,21.4,21.41,52600.0,19.0325,19.0325,19.0236,19.0325,52600.0
2014-09-12 15:40:00,21.41,21.42,21.4,21.41,193300.0,19.0325,19.0414,19.0236,19.0325,193300.0
2014-09-12 15:45:00,21.41,21.43,21.4,21.43,169400.0,19.0325,19.0503,19.0236,19.0503,169400.0
2014-09-12 15:50:00,21.43,21.45,21.42,21.43,287300.0,19.0503,19.068,19.0414,19.0503,287300.0
2014-09-12 15:55:00,21.43,21.47,21.43,21.45,502300.0,19.0503,19.0858,19.0503,19.068,502300.0
2014-09-15 09:30:00,21.46,21.6,21.46,21.56,75500.0,19.0769,19.2014,19.0769,19.1658,75500.0
2014-09-15 09:35:00,21.55,21.56,21.48,21.48,69700.0,19.1569,19.1658,19.0947,19.0947,69700.0
2014-09-15 09:40:00,21.48,21.5,21.43,21.44,66200.0,19.0947,19.1125,19.0503,19.0592,66200.0
2014-09-15 09:45:00,21.45,21.46,21.34,21.35,73300.0,19.068,19.0769,18.9703,18.9791,73300.0
2014-09-15 09:50:00,21.38,21.45,21.38,21.42,63700.0,19.0058,19.068,19.0058,19.0414,63700.0
2014-09-15 09:55:00,21.41,21.47,21.4,21.46,60400.0,19.0325,19.0858,19.0236,19.0769,60400.0
2014-09-15 10:00:00,21.46,21.47,21.42,21.46,27600.0,19.0769,19.0858,19.0414,19.0769,27600.0
2014-09-15 10:05:00,21.46,21.53,21.46,21.53,79300.0,19.0769,19.1392,19.0769,19.1392,79300.0
2014-09-15 10:10:00,21.52,21.55,21.51,21.54,30200.0,19.1303,19.1569,19.1214,19.148,30200.0
2014-09-15 10:15:00,21.55,21.56,21.51,21.54,76300.0,19.1569,19.1658,19.1214,19.148,76300.0
2014-09-15 10:20:00,21.54,21.62,21.54,21.61,36200.0,19.148,19.2192,19.148,19.2103,36200.0
2014-09-15 10:25:00,21.6,21.66,21.56,21.65,60000.0,19.2014,19.2547,19.1658,19.2458,60000.0
2014-09-15 10:30:00,21.65,21.69,21.62,21.68,110300.0,19.2458,19.2814,19.2192,19.2725,110300.0
2014-09-15 10:35:00,21.68,21.69,21.63,21.68,56800.0,19.2725,19.2814,19.2281,19.2725,56800.0
2014-09-15 10:40:00,21.67,21.71,21.6,21.6,135400.0,19.2636,19.2992,19.2014,19.2014,135400.0
2014-09-15 10:45:00,21.6,21.61,21.58,21.6,230300.0,19.2014,19.2103,19.1836,19.2014,230300.0
2014-09-15 10:50:00,21.59,21.61,21.56,21.56,97500.0,19.1925,19.2103,19.1658,19.1658,97500.0
2014-09-15 10:55:00,21.56,21.58,21.54,21.55,149800.0,19.1658,19.1836,19.148,19.1569,149800.0
2014-09-15 11:00:00,21.55,21.55,21.53,21.54,55100.0,19.1569,19.1569,19.1392,19.148,55100.0
2014-09-15 11:05:00,21.54,21.58,21.53,21.57,165600.0,19.148,19.1836,19.1392,19.1747,165600.0
2014-09-15 11:10:00,21.58,21.62,21.57,21.57,175300.0,19.1836,19.2192,19.1747,19.1747,175300.0
2014-09-15 11:15:00,21.57,21.57,21.52,21.53,35300.0,19.1747,19.1747,19.1303,19.1392,35300.0
2014-09-15 11:20:00,21.53,21.53,21.47,21.47,26200.0,19.1392,19.1392,19.0858,19.0858,26200.0
2014-09-15 11:25:00,21.47,21.5,21.45,21.49,81700.0,19.0858,19.1125,19.068,19.1036,81700.0
2014-09-15 11:30:00,21.49,21.52,21.48,21.5,45100.0,19.1036,19.1303,19.0947,19.1125,45100.0
2014-09-15 11:35:00,21.5,21.53,21.5,21.52,15500.0,19.1125,19.1392,19.1125,19.1303,15500.0
2014-09-15 11:40:00,21.53,21.53,21.52,21.52,6400.0,19.1392,19.1392,19.1303,19.1303,6400.0
2014-09-15 11:45:00,21.51,21.52,21.49,21.5,14200.0,19.1214,19.1303,19.1036,19.1125,14200.0
2014-09-15 11:50:00,21.5,21.51,21.49,21.5,21900.0,19.1125,19.1214,19.1036,19.1125,21900.0
2014-09-15 11:55:00,21.5,21.51,21.48,21.48,13400.0,19.1125,19.1214,19.0947,19.0947,13400.0
2014-09-15 12:00:00,21.49,21.5,21.47,21.47,16100.0,19.1036,19.1125,19.0858,19.0858,16100.0
2014-09-15 12:05:00,21.48,21.51,21.47,21.51,14100.0,19.0947,19.1214,19.0858,19.1214,14100.0
2014-09-15 12:10:00,21.51,21.51,21.48,21.49,12700.0,19.1214,19.1214,19.0947,19.1036,12700.0
2014-09-15 12:15:00,21.49,21.54,21.48,21.53,70700.0,19.1036,19.148,19.0947,19.1392,70700.0
2014-09-15 12:20:00,21.53,21.53,21.52,21.53,3400.0,19.1392,19.1392,19.1303,19.1392,3400.0
2014-09-15 12:25:00,21.53,21.56,21.53,21.54,30300.0,19.1392,19.1658,19.1392,19.148,30300.0
2014-09-15 12:30:00,21.53,21.53,21.52,21.52,15200.0,19.1392,19.1392,19.1303,19.1303,15200.0
2014-09-15 12:35:00,21.52,21.53,21.51,21.51,31100.0,19.1303,19.1392,19.1214,19.1214,31100.0
2014-09-15 12:40:00,21.51,21.53,21.51,21.53,18700.0,19.1214,19.1392,19.1214,19.1392,18700.0
2014-09-15 12:45:00,21.52,21.54,21.52,21.54,18800.0,19.1303,19.148,19.1303,19.148,18800.0
2014-09-15 12:50:00,21.55,21.55,21.53,21.53,11000.0,19.1569,19.1569,19.1392,19.1392,11000.0
2014-09-15 12:55:00,21.53,21.54,21.52,21.52,11600.0,19.1392,19.148,19.1303,19.1303,11600.0
2014-09-15 13:00:00,21.52,21.58,21.52,21.57,36500.0,19.1303,19.1836,19.1303,19.1747,36500.0
2014-09-15 13:05:00,21.58,21.71,21.58,21.71,222300.0,19.1836,19.2992,19.1836,19.2992,222300.0
2014-09-15 13:10:00,21.71,21.73,21.65,21.65,83400.0,19.2992,19.3169,19.2458,19.2458,83400.0
2014-09-15 13:15:00,21.64,21.66,21.64,21.66,16400.0,19.2369,19.2547,19.2369,19.2547,16400.0
2014-09-15 13:20:00,21.66,21.66,21.62,21.65,27100.0,19.2547,19.2547,19.2192,19.2458,27100.0
2014-09-15 13:25:00,21.65,21.66,21.61,21.61,21900.0,19.2458,19.2547,19.2103,19.2103,21900.0
2014-09-15 13:30:00,21.61,21.62,21.6,21.6,13000.0,19.2103,19.2192,19.2014,19.2014,13000.0
2014-09-15 13:35:00,21.61,21.61,21.56,21.57,26700.0,19.2103,19.2103,19.1658,19.1747,26700.0
2014-09-15 13:40:00,21.57,21.6,21.55,21.6,48300.0,19.1747,19.2014,19.1569,19.2014,48300.0
2014-09-15 13:45:00,21.6,21.61,21.59,21.59,25200.0,19.2014,19.2103,19.1925,19.1925,25200.0
2014-09-15 13:50:00,21.6,21.61,21.58,21.59,27000.0,19.2014,19.2103,19.1836,19.1925,27000.0
2014-09-15 13:55:00,21.59,21.59,21.55,21.55,34100.0,19.1925,19.1925,19.1569,19.1569,34100.0
2014-09-15 14:00:00,21.56,21.56,21.55,21.56,41100.0,19.1658,19.1658,19.1569,19.1658,41100.0
2014-09-15 14:05:00,21.55,21.58,21.55,21.57,51100.0,19.1569,19.1836,19.1569,19.1747,51100.0
2014-09-15 14:10:00,21.58,21.59,21.57,21.59,10500.0,19.1836,19.1925,19.1747,19.1925,10500.0
2014-09-15 14:15:00,21.59,21.6,21.59,21.59,12100.0,19.1925,19.2014,19.1925,19.1925,12100.0
2014-09-15 14:20:00,21.6,21.6,21.6,21.6,22300.0,19.2014,19.2014,19.2014,19.2014,22300.0
2014-09-15 14:25:00,21.6,21.68,21.6,21.68,43800.0,19.2014,19.2725,19.2014,19.2725,43800.0
2014-09-15 14:30:00,21.68,21.7,21.66,21.69,46800.0,19.2725,19.2903,19.2547,19.2814,46800.0
2014-09-15 14:35:00,21.69,21.71,21.68,21.68,40000.0,19.2814,19.2992,19.2725,19.2725,40000.0
2014-09-15 14:40:00,21.68,21.69,21.66,21.66,18300.0,19.2725,19.2814,19.2547,19.2547,18300.0
2014-09-15 14:45:00,21.65,21.66,21.63,21.63,17600.0,19.2458,19.2547,19.2281,19.2281,17600.0
2014-09-15 14:50:00,21.64,21.64,21.61,21.63,42900.0,19.2369,19.2369,19.2103,19.2281,42900.0
2014-09-15 14:55:00,21.63,21.64,21.62,21.63,41100.0,19.2281,19.2369,19.2192,19.2281,41100.0
2014-09-15 15:00:00,21.64,21.64,21.63,21.64,17100.0,19.2369,19.2369,19.2281,19.2369,17100.0
2014-09-15 15:05:00,21.64,21.64,21.61,21.61,18000.0,19.2369,19.2369,19.2103,19.2103,18000.0
2014-09-15 15:10:00,21.62,21.62,21.58,21.58,34900.0,19.2192,19.2192,19.1836,19.1836,34900.0
2014-09-15 15:15:00,21.58,21.59,21.57,21.58,54500.0,19.1836,19.1925,19.1747,19.1836,54500.0
2014-09-15 15:20:00,21.59,21.6,21.59,21.59,33400.0,19.1925,19.2014,19.1925,19.1925,33400.0
2014-09-15 15:25:00,21.6,21.6,21.59,21.59,40500.0,19.2014,19.2014,19.1925,19.1925,40500.0
2014-09-15 15:30:00,21.6,21.6,21.56,21.57,48900.0,19.2014,19.2014,19.1658,19.1747,48900.0
2014-09-15 15:35:00,21.57,21.59,21.57,21.57,50800.0,19.1747,19.1925,19.1747,19.1747,50800.0
2014-09-15 15:40:00,21.57,21.58,21.56,21.57,59100.0,19.1747,19.1836,19.1658,19.1747,59100.0
2014-09-15 15:45:00,21.57,21.61,21.57,21.61,151600.0,19.1747,19.2103,19.1747,19.2103,151600.0
2014-09-15 15:50:00,21.61,21.65,21.6,21.64,266600.0,19.2103,19.2458,19.2014,19.2369,266600.0
2014-09-15 15:55:00,21.64,21.64,21.61,21.62,251300.0,19.2369,19.2369,19.2103,19.2192,251300.0
2014-09-16 09:30:00,21.6,21.61,21.46,21.5,66600.0,19.2014,19.2103,19.0769,19.1125,66600.0
2014-09-16 09:35:00,21.48,21.57,21.48,21.51,237300.0,19.0947,19.1747,19.0947,19.1214,237300.0
2014-09-16 09:40:00,21.51,21.55,21.5,21.51,112200.0,19.1214,19.1569,19.1125,19.1214,112200.0
2014-09-16 09:45:00,21.5,21.54,21.48,21.48,69700.0,19.1125,19.148,19.0947,19.0947,69700.0
2014-09-16 09:50:00,21.48,21.54,21.47,21.49,50000.0,19.0947,19.148,19.0858,19.1036,50000.0
2014-09-16 09:55:00,21.48,21.48,21.46,21.48,37800.0,19.0947,19.0947,19.0769,19.0947,37800.0
2014-09-16 10:00:00,21.48,21.51,21.48,21.48,96500.0,19.0947,19.1214,19.0947,19.0947,96500.0
2014-09-16 10:05:00,21.48,21.48,21.45,21.46,37300.0,19.0947,19.0947,19.068,19.0769,37300.0
2014-09-16 10:10:00,21.47,21.48,21.46,21.47,34700.0,19.0858,19.0947,19.0769,19.0858,34700.0
2014-09-16 10:15:00,21.47,21.51,21.47,21.48,58600.0,19.0858,19.1214,19.0858,19.0947,58600.0
2014-09-16 10:20:00,21.48,21.48,21.45,21.46,30700.0,19.0947,19.0947,19.068,19.0769,30700.0
2014-09-16 10:25:00,21.46,21.47,21.45,21.46,12800.0,19.0769,19.0858,19.068,19.0769,12800.0
2014-09-16 10:30:00,21.47,21.52,21.46,21.52,152400.0,19.0858,19.1303,19.0769,19.1303,152400.0
2014-09-16 10:35:00,21.53,21.63,21.52,21.63,91600.0,19.1392,19.2281,19.1303,19.2281,91600.0
2014-09-16 10:40:00,21.63,21.63,21.55,21.57,44300.0,19.2281,19.2281,19.1569,19.1747,44300.0
2014-09-16 10:45:00,21.57,21.64,21.57,21.62,59700.0,19.1747,19.2369,19.1747,19.2192,59700.0
2014-09-16 10:50:00,21.62,21.64,21.6,21.64,71200.0,19.2192,19.2369,19.2014,19.2369,71200.0
2014-09-16 10:55:00,21.63,21.63,21.56,21.57,41900.0,19.2281,19.2281,19.1658,19.1747,41900.0
2014-09-16 11:00:00,21.57,21.57,21.54,21.57,23500.0,19.1747,19.1747,19.148,19.1747,23500.0
2014-09-16 11:05:00,21.57,21.57,21.53,21.53,44600.0,19.1747,19.1747,19.1392,19.1392,44600.0
2014-09-16 11:10:00,21.53,21.55,21.51,21.52,32400.0,19.1392,19.1569,19.1214,19.1303,32400.0
2014-09-16 11:15:00,21.52,21.53,21.5,21.51,20100.0,19.1303,19.1392,19.1125,19.1214,20100.0
2014-09-16 11:20:00,21.52,21.55,21.51,21.52,47700.0,19.1303,19.1569,19.1214,19.1303,47700.0
2014-09-16 11:25:00,21.52,21.53,21.5,21.53,57400.0,19.1303,19.1392,19.1125,19.1392,57400.0
2014-09-16 11:30:00,21.53,21.55,21.53,21.55,46000.0,19.1392,19.1569,19.1392,19.1569,46000.0
2014-09-16 11:35:00,21.55,21.59,21.54,21.56,22700.0,19.1569,19.1925,19.148,19.1658,22700.0
2014-09-16 11:40:00,21.55,21.61,21.55,21.6,43400.0,19.1569,19.2103,19.1569,19.2014,43400.0
2014-09-16 11:45:00,21.6,21.63,21.58,21.63,37100.0,19.2014,19.2281,19.1836,19.2281,37100.0
2014-09-16 11:50:00,21.63,21.7,21.63,21.7,81000.0,19.2281,19.2903,19.2281,19.2903,81000.0
2014-09-16 11:55:00,21.7,21.7,21.68,21.68,19900.0,19.2903,19.2903,19.2725,19.2725,19900.0
2014-09-16 12:00:00,21.68,21.7,21.67,21.69,23600.0,19.2725,19.2903,19.2636,19.2814,23600.0
2014-09-16 12:05:00,21.69,21.69,21.66,21.66,21500.0,19.2814,19.2814,19.2547,19.2547,21500.0
2014-09-16 12:10:00,21.67,21.71,21.67,21.7,15700.0,19.2636,19.2992,19.2636,19.2903,15700.0
2014-09-16 12:15:00,21.7,21.71,21.67,21.68,23700.0,19.2903,19.2992,19.2636,19.2725,23700.0
2014-09-16 12:20:00,21.68,21.73,21.68,21.73,45700.0,19.2725,19.3169,19.2725,19.3169,45700.0
2014-09-16 12:25:00,21.72,21.73,21.7,21.72,17800.0,19.3081,19.3169,19.2903,19.3081,17800.0
2014-09-16 12:30:00,21.71,21.73,21.7,21.71,23200.0,19.2992,19.3169,19.2903,19.2992,23200.0
2014-09-16 12:35:00,21.71,21.75,21.71,21.74,53000.0,19.2992,19.3347,19.2992,19.3258,53000.0
2014-09-16 12:40:00,21.73,21.73,21.71,21.71,22200.0,19.3169,19.3169,19.2992,19.2992,22200.0
2014-09-16 12:45:00,21.71,21.72,21.7,21.71,12900.0,19.2992,19.3081,19.2903,19.2992,12900.0
2014-09-16 12:50:00,21.7,21.71,21.67,21.67,45100.0,19.2903,19.2992,19.2636,19.2636,45100.0
2014-09-16 12:55:00,21.67,21.71,21.66,21.69,27100.0,19.2636,19.2992,19.2547,19.2814,27100.0
2014-09-16 13:00:00,21.69,21.72,21.69,21.69,19300.0,19.2814,19.3081,19.2814,19.2814,19300.0
2014-09-16 13:05:00,21.68,21.71,21.68,21.69,13400.0,19.2725,19.2992,19.2725,19.2814,13400.0
2014-09-16 13:10:00,21.69,21.7,21.69,21.7,3100.0,19.2814,19.2903,19.2814,19.2903,3100.0
2014-09-16 13:15:00,21.7,21.72,21.69,21.72,18300.0,19.2903,19.3081,19.2814,19.3081,18300.0
2014-09-16 13:20:00,21.72,21.73,21.71,21.72,27400.0,19.3081,19.3169,19.2992,19.3081,27400.0
2014-09-16 13:25:00,21.72,21.73,21.71,21.72,11300.0,19.3081,19.3169,19.2992,19.3081,11300.0
2014-09-16 13:30:00,21.73,21.73,21.68,21.69,162300.0,19.3169,19.3169,19.2725,19.2814,162300.0
2014-09-16 13:35:00,21.68,21.71,21.68,21.69,56100.0,19.2725,19.2992,19.2725,19.2814,56100.0
2014-09-16 13:40:00,21.69,21.69,21.68,21.69,26600.0,19.2814,19.2814,19.2725,19.2814,26600.0
2014-09-16 13:45:00,21.69,21.69,21.68,21.68,15900.0,19.2814,19.2814,19.2725,19.2725,15900.0
2014-09-16 13:50:00,21.68,21.69,21.67,21.67,5700.0,19.2725,19.2814,19.2636,19.2636,5700.0
2014-09-16 13:55:00,21.67,21.68,21.67,21.68,23400.0,19.2636,19.2725,19.2636,19.2725,23400.0
2014-09-16 14:00:00,21.68,21.69,21.67,21.68,10900.0,19.2725,19.2814,19.2636,19.2725,10900.0
2014-09-16 14:05:00,21.69,21.7,21.67,21.68,28400.0,19.2814,19.2903,19.2636,19.2725,28400.0
2014-09-16 14:10:00,21.68,21.71,21.68,21.69,30300.0,19.2725,19.2992,19.2725,19.2814,30300.0
2014-09-16 14:15:00,21.69,21.71,21.69,21.69,11100.0,19.2814,19.2992,19.2814,19.2814,11100.0
2014-09-16 14:20:00,21.68,21.7,21.68,21.68,19400.0,19.2725,19.2903,19.2725,19.2725,19400.0
2014-09-16 14:25:00,21.69,21.71,21.68,21.71,28600.0,19.2814,19.2992,19.2725,19.2992,28600.0
2014-09-16 14:30:00,21.71,21.72,21.69,21.7,18700.0,19.2992,19.3081,19.2814,19.2903,18700.0
2014-09-16 14:35:00,21.7,21.71,21.69,21.7,7000.0,19.2903,19.2992,19.2814,19.2903,7000.0
2014-09-16 14:40:00,21.7,21.71,21.68,21.69,20600.0,19.2903,19.2992,19.2725,19.2814,20600.0
2014-09-16 14:45:00,21.69,21.7,21.68,21.68,25100.0,19.2814,19.2903,19.2725,19.2725,25100.0
2014-09-16 14:50:00,21.68,21.69,21.65,21.66,20000.0,19.2725,19.2814,19.2458,19.2547,20000.0
2014-09-16 14:55:00,21.67,21.67,21.64,21.65,19900.0,19.2636,19.2636,19.2369,19.2458,19900.0
2014-09-16 15:00:00,21.65,21.66,21.64,21.66,9400.0,19.2458,19.2547,19.2369,19.2547,9400.0
2014-09-16 15:05:00,21.65,21.66,21.63,21.63,25600.0,19.2458,19.2547,19.2281,19.2281,25600.0
2014-09-16 15:10:00,21.63,21.66,21.63,21.65,22000.0,19.2281,19.2547,19.2281,19.2458,22000.0
2014-09-16 15:15:00,21.65,21.66,21.64,21.65,48400.0,19.2458,19.2547,19.2369,19.2458,48400.0
2014-09-16 15:20:00,21.66,21.66,21.65,21.66,20400.0,19.2547,19.2547,19.2458,19.2547,20400.0
2014-09-16 15:25:00,21.66,21.66,21.61,21.63,54700.0,19.2547,19.2547,19.2103,19.2281,54700.0
2014-09-16 15:30:00,21.63,21.65,21.62,21.64,97700.0,19.2281,19.2458,19.2192,19.2369,97700.0
2014-09-16 15:35:00,21.64,21.64,21.59,21.61,103900.0,19.2369,19.2369,19.1925,19.2103,103900.0
2014-09-16 15:40:00,21.6,21.61,21.59,21.59,27700.0,19.2014,19.2103,19.1925,19.1925,27700.0
2014-09-16 15:45:00,21.59,21.61,21.58,21.6,75700.0,19.1925,19.2103,19.1836,19.2014,75700.0
2014-09-16 15:50:00,21.61,21.61,21.56,21.57,113200.0,19.2103,19.2103,19.1658,19.1747,113200.0
2014-09-16 15:55:00,21.58,21.6,21.57,21.6,164000.0,19.1836,19.2014,19.1747,19.2014,164000.0
2014-09-17 09:30:00,21.94,22.16,21.88,22.15,401400.0,19.5036,19.6992,19.4503,19.6903,401400.0
2014-09-17 09:35:00,22.14,22.14,22.03,22.1,288200.0,19.6814,19.6814,19.5836,19.6459,288200.0
2014-09-17 09:40:00,22.1,22.14,22.08,22.14,147000.0,19.6459,19.6814,19.6281,19.6814,147000.0
2014-09-17 09:45:00,22.14,22.15,22.11,22.15,159600.0,19.6814,19.6903,19.6548,19.6903,159600.0
2014-09-17 09:50:00,22.14,22.24,22.13,22.19,164800.0,19.6814,19.7703,19.6725,19.7259,164800.0
2014-09-17 09:55:00,22.2,22.21,22.14,22.2,126000.0,19.7348,19.7436,19.6814,19.7348,126000.0
2014-09-17 10:00:00,22.21,22.47,22.21,22.41,458700.0,19.7436,19.9748,19.7436,19.9214,458700.0
2014-09-17 10:05:00,22.42,22.49,22.31,22.31,204900.0,19.9303,19.9926,19.8325,19.8325,204900.0
2014-09-17 10:10:00,22.31,22.35,22.26,22.35,175000.0,19.8325,19.8681,19.7881,19.8681,175000.0
2014-09-17 10:15:00,22.34,22.41,22.33,22.41,206300.0,19.8592,19.9214,19.8503,19.9214,206300.0
2014-09-17 10:20:00,22.4,22.42,22.33,22.34,133100.0,19.9125,19.9303,19.8503,19.8592,133100.0
2014-09-17 10:25:00,22.35,22.4,22.34,22.4,111300.0,19.8681,19.9125,19.8592,19.9125,111300.0
2014-09-17 10:30:00,22.4,22.45,22.38,22.41,105700.0,19.9125,19.957,19.8948,19.9214,105700.0
2014-09-17 10:35:00,22.41,22.43,22.36,22.38,152800.0,19.9214,19.9392,19.877,19.8948,152800.0
2014-09-17 10:40:00,22.38,22.43,22.38,22.4,111900.0,19.8948,19.9392,19.8948,19.9125,111900.0
2014-09-17 10:45:00,22.4,22.41,22.29,22.3,115600.0,19.9125,19.9214,19.8148,19.8237,115600.0
2014-09-17 10:50:00,22.3,22.31,22.28,22.3,85300.0,19.8237,19.8325,19.8059,19.8237,85300.0
2014-09-17 10:55:00,22.29,22.29,22.23,22.27,74000.0,19.8148,19.8148,19.7614,19.797,74000.0
2014-09-17 11:00:00,22.27,22.29,22.25,22.29,38800.0,19.797,19.8148,19.7792,19.8148,38800.0
2014-09-17 11:05:00,22.3,22.39,22.3,22.38,59900.0,19.8237,19.9037,19.8237,19.8948,59900.0
2014-09-17 11:10:00,22.38,22.45,22.35,22.44,79700.0,19.8948,19.957,19.8681,19.9481,79700.0
2014-09-17 11:15:00,22.44,22.46,22.4,22.44,68100.0,19.9481,19.9659,19.9125,19.9481,68100.0
2014-09-17 11:20:00,22.45,22.45,22.4,22.43,57200.0,19.957,19.957,19.9125,19.9392,57200.0
2014-09-17 11:25:00,22.42,22.44,22.41,22.44,48300.0,19.9303,19.9481,19.9214,19.9481,48300.0
2014-09-17 11:30:00,22.44,22.44,22.35,22.37,59700.0,19.9481,19.9481,19.8681,19.8859,59700.0
2014-09-17 11:35:00,22.36,22.41,22.36,22.41,74300.0,19.877,19.9214,19.877,19.9214,74300.0
2014-09-17 11:40:00,22.42,22.45,22.41,22.43,43800.0,19.9303,19.957,19.9214,19.9392,43800.0
2014-09-17 11:45:00,22.43,22.45,22.43,22.45,82900.0,19.9392,19.957,19.9392,19.957,82900.0
2014-09-17 11:50:00,22.45,22.45,22.36,22.38,76800.0,19.957,19.957,19.877,19.8948,76800.0
2014-09-17 11:55:00,22.38,22.39,22.32,22.34,82500.0,19.8948,19.9037,19.8414,19.8592,82500.0
2014-09-17 12:00:00,22.33,22.37,22.3,22.31,62800.0,19.8503,19.8859,19.8237,19.8325,62800.0
2014-09-17 12:05:00,22.31,22.33,22.29,22.3,44100.0,19.8325,19.8503,19.8148,19.8237,44100.0
2014-09-17 12:10:00,22.3,22.3,22.28,22.29,6300.0,19.8237,19.8237,19.8059,19.8148,6300.0
2014-09-17 12:15:00,22.29,22.29,22.25,22.26,11900.0,19.8148,19.8148,19.7792,19.7881,11900.0
2014-09-17 12:20:00,22.25,22.26,22.17,22.24,129400.0,19.7792,19.7881,19.7081,19.7703,129400.0
2014-09-17 12:25:00,22.24,22.26,22.23,22.26,58200.0,19.7703,19.7881,19.7614,19.7881,58200.0
2014-09-17 12:30:00,22.25,22.33,22.25,22.31,39800.0,19.7792,19.8503,19.7792,19.8325,39800.0
2014-09-17 12:35:00,22.31,22.31,22.27,22.3,23100.0,19.8325,19.8325,19.797,19.8237,23100.0
2014-09-17 12:40:00,22.3,22.3,22.25,22.28,19400.0,19.8237,19.8237,19.7792,19.8059,19400.0
2014-09-17 12:45:00,22.27,22.28,22.21,22.23,25600.0,19.797,19.8059,19.7436,19.7614,25600.0
2014-09-17 12:50:00,22.22,22.24,22.19,22.2,32200.0,19.7525,19.7703,19.7259,19.7348,32200.0
2014-09-17 12:55:00,22.2,22.21,22.18,22.2,40300.0,19.7348,19.7436,19.717,19.7348,40300.0
2014-09-17 13:00:00,22.19,22.2,22.14,22.17,92100.0,19.7259,19.7348,19.6814,19.7081,92100.0
2014-09-17 13:05:00,22.18,22.2,22.15,22.15,23600.0,19.717,19.7348,19.6903,19.6903,23600.0
2014-09-17 13:10:00,22.15,22.17,22.14,22.15,21300.0,19.6903,19.7081,19.6814,19.6903,21300.0
2014-09-17 13:15:00,22.14,22.14,22.12,22.12,29700.0,19.6814,19.6814,19.6636,19.6636,29700.0
2014-09-17 13:20:00,22.12,22.15,22.1,22.14,22400.0,19.6636,19.6903,19.6459,19.6814,22400.0
2014-09-17 13:25:00,22.13,22.14,22.11,22.13,19100.0,19.6725,19.6814,19.6548,19.6725,19100.0
2014-09-17 13:30:00,22.13,22.17,22.11,22.17,50700.0,19.6725,19.7081,19.6548,19.7081,50700.0
2014-09-17 13:35:00,22.18,22.21,22.17,22.21,42100.0,19.717,19.7436,19.7081,19.7436,42100.0
2014-09-17 13:40:00,22.21,22.23,22.17,22.21,36800.0,19.7436,19.7614,19.7081,19.7436,36800.0
2014-09-17 13:45:00,22.21,22.21,22.16,22.2,45900.0,19.7436,19.7436,19.6992,19.7348,45900.0
2014-09-17 13:50:00,22.2,22.2,22.17,22.18,29200.0,19.7348,19.7348,19.7081,19.717,29200.0
2014-09-17 13:55:00,22.18,22.21,22.17,22.2,51100.0,19.717,19.7436,19.7081,19.7348,51100.0
2014-09-17 14:00:00,22.2,22.27,22.1,22.12,95600.0,19.7348,19.797,19.6459,19.6636,95600.0
2014-09-17 14:05:00,22.12,22.3,22.11,22.29,126300.0,19.6636,19.8237,19.6548,19.8148,126300.0
2014-09-17 14:10:00,22.3,22.4,22.3,22.38,130500.0,19.8237,19.9125,19.8237,19.8948,130500.0
2014-09-17 14:15:00,22.37,22.38,22.34,22.36,55000.0,19.8859,19.8948,19.8592,19.877,55000.0
2014-09-17 14:20:00,22.37,22.38,22.31,22.38,43100.0,19.8859,19.8948,19.8325,19.8948,43100.0
2014-09-17 14:25:00,22.38,22.39,22.34,22.37,57900.0,19.8948,19.9037,19.8592,19.8859,57900.0
2014-09-17 14:30:00,22.37,22.39,22.34,22.37,64700.0,19.8859,19.9037,19.8592,19.8859,64700.0
2014-09-17 14:35:00,22.37,22.37,22.31,22.32,33900.0,19.8859,19.8859,19.8325,19.8414,33900.0
2014-09-17 14:40:00,22.32,22.36,22.31,22.32,38500.0,19.8414,19.877,19.8325,19.8414,38500.0
2014-09-17 14:45:00,22.31,22.36,22.29,22.36,31300.0,19.8325,19.877,19.8148,19.877,31300.0
2014-09-17 14:50:00,22.36,22.39,22.34,22.37,35400.0,19.877,19.9037,19.8592,19.8859,35400.0
2014-09-17 14:55:00,22.38,22.38,22.32,22.36,51300.0,19.8948,19.8948,19.8414,19.877,51300.0
2014-09-17 15:00:00,22.35,22.39,22.32,22.39,53200.0,19.8681,19.9037,19.8414,19.9037,53200.0
2014-09-17 15:05:00,22.38,22.44,22.38,22.39,83100.0,19.8948,19.9481,19.8948,19.9037,83100.0
2014-09-17 15:10:00,22.4,22.42,22.39,22.39,65600.0,19.9125,19.9303,19.9037,19.9037,65600.0
2014-09-17 15:15:00,22.39,22.4,22.36,22.37,170900.0,19.9037,19.9125,19.877,19.8859,170900.0
2014-09-17 15:20:00,22.36,22.36,22.29,22.32,55500.0,19.877,19.877,19.8148,19.8414,55500.0
2014-09-17 15:25:00,22.32,22.34,22.28,22.32,67900.0,19.8414,19.8592,19.8059,19.8414,67900.0
2014-09-17 15:30:00,22.33,22.33,22.27,22.28,84300.0,19.8503,19.8503,19.797,19.8059,84300.0
2014-09-17 15:35:00,22.27,22.28,22.22,22.23,150400.0,19.797,19.8059,19.7525,19.7614,150400.0
2014-09-17 15:40:00,22.23,22.26,22.23,22.25,56400.0,19.7614,19.7881,19.7614,19.7792,56400.0
2014-09-17 15:45:00,22.26,22.28,22.21,22.22,140800.0,19.7881,19.8059,19.7436,19.7525,140800.0
2014-09-17 15:50:00,22.22,22.23,22.19,22.19,231400.0,19.7525,19.7614,19.7259,19.7259,231400.0
2014-09-17 15:55:00,22.2,22.23,22.19,22.22,253300.0,19.7348,19.7614,19.7259,19.7525,253300.0
2014-09-18 09:30:00,22.36,22.36,22.12,22.13,109500.0,19.877,19.877,19.6636,19.6725,109500.0
2014-09-18 09:35:00,22.14,22.14,21.98,22.0,110200.0,19.6814,19.6814,19.5392,19.557,110200.0
2014-09-18 09:40:00,21.99,22.11,21.97,22.09,105400.0,19.5481,19.6548,19.5303,19.637,105400.0
2014-09-18 09:45:00,22.1,22.16,22.09,22.14,56000.0,19.6459,19.6992,19.637,19.6814,56000.0
2014-09-18 09:50:00,22.13,22.21,22.11,22.2,95100.0,19.6725,19.7436,19.6548,19.7348,95100.0
2014-09-18 09:55:00,22.2,22.21,22.19,22.19,67100.0,19.7348,19.7436,19.7259,19.7259,67100.0
2014-09-18 10:00:00,22.19,22.25,22.19,22.24,67400.0,19.7259,19.7792,19.7259,19.7703,67400.0
2014-09-18 10:05:00,22.23,22.23,22.19,22.23,36900.0,19.7614,19.7614,19.7259,19.7614,36900.0
2014-09-18 10:10:00,22.23,22.24,22.21,22.24,40800.0,19.7614,19.7703,19.7436,19.7703,40800.0
2014-09-18 10:15:00,22.23,22.24,22.15,22.16,40300.0,19.7614,19.7703,19.6903,19.6992,40300.0
2014-09-18 10:20:00,22.16,22.19,22.14,22.15,47400.0,19.6992,19.7259,19.6814,19.6903,47400.0
2014-09-18 10:25:00,22.14,22.15,22.09,22.09,51700.0,19.6814,19.6903,19.637,19.637,51700.0
2014-09-18 10:30:00,22.09,22.16,22.08,22.16,32800.0,19.637,19.6992,19.6281,19.6992,32800.0
2014-09-18 10:35:00,22.17,22.19,22.14,22.18,36100.0,19.7081,19.7259,19.6814,19.717,36100.0
2014-09-18 10:40:00,22.18,22.2,22.17,22.2,27600.0,19.717,19.7348,19.7081,19.7348,27600.0
2014-09-18 10:45:00,22.2,22.22,22.19,22.2,29200.0,19.7348,19.7525,19.7259,19.7348,29200.0
2014-09-18 10:50:00,22.2,22.23,22.2,22.22,24700.0,19.7348,19.7614,19.7348,19.7525,24700.0
2014-09-18 10:55:00,22.22,22.22,22.2,22.22,29400.0,19.7525,19.7525,19.7348,19.7525,29400.0
2014-09-18 11:00:00,22.22,22.23,22.21,22.22,4700.0,19.7525,19.7614,19.7436,19.7525,4700.0
2014-09-18 11:05:00,22.23,22.24,22.22,22.24,35800.0,19.7614,19.7703,19.7525,19.7703,35800.0
2014-09-18 11:10:00,22.23,22.24,22.2,22.21,35800.0,19.7614,19.7703,19.7348,19.7436,35800.0
2014-09-18 11:15:00,22.22,22.22,22.2,22.2,32500.0,19.7525,19.7525,19.7348,19.7348,32500.0
2014-09-18 11:20:00,22.2,22.23,22.2,22.23,15600.0,19.7348,19.7614,19.7348,19.7614,15600.0
2014-09-18 11:25:00,22.22,22.23,22.15,22.16,36500.0,19.7525,19.7614,19.6903,19.6992,36500.0
2014-09-18 11:30:00,22.15,22.18,22.14,22.18,17800.0,19.6903,19.717,19.6814,19.717,17800.0
2014-09-18 11:35:00,22.18,22.18,22.15,22.16,31500.0,19.717,19.717,19.6903,19.6992,31500.0
2014-09-18 11:40:00,22.15,22.16,22.11,22.12,19700.0,19.6903,19.6992,19.6548,19.6636,19700.0
2014-09-18 11:45:00,22.12,22.13,22.11,22.11,5800.0,19.6636,19.6725,19.6548,19.6548,5800.0
2014-09-18 11:50:00,22.11,22.11,22.08,22.08,8200.0,19.6548,19.6548,19.6281,19.6281,8200.0
2014-09-18 11:55:00,22.07,22.1,22.07,22.09,24900.0,19.6192,19.6459,19.6192,19.637,24900.0
2014-09-18 12:00:00,22.1,22.13,22.1,22.13,14100.0,19.6459,19.6725,19.6459,19.6725,14100.0
2014-09-18 12:05:00,22.13,22.13,22.11,22.12,31500.0,19.6725,19.6725,19.6548,19.6636,31500.0
2014-09-18 12:10:00,22.11,22.13,22.11,22.12,8500.0,19.6548,19.6725,19.6548,19.6636,8500.0
2014-09-18 12:15:00,22.12,22.13,22.11,22.12,9400.0,19.6636,19.6725,19.6548,19.6636,9400.0
2014-09-18 12:20:00,22.12,22.13,22.11,22.12,66200.0,19.6636,19.6725,19.6548,19.6636,66200.0
2014-09-18 12:25:00,22.13,22.14,22.12,22.14,14300.0,19.6725,19.6814,19.6636,19.6814,14300.0
2014-09-18 12:30:00,22.13,22.14,22.12,22.12,9300.0,19.6725,19.6814,19.6636,19.6636,9300.0
2014-09-18 12:35:00,22.12,22.15,22.12,22.13,21000.0,19.6636,19.6903,19.6636,19.6725,21000.0
2014-09-18 12:40:00,22.14,22.15,22.12,22.13,22900.0,19.6814,19.6903,19.6636,19.6725,22900.0
2014-09-18 12:45:00,22.12,22.13,22.12,22.12,8900.0,19.6636,19.6725,19.6636,19.6636,8900.0
2014-09-18 12:50:00,22.13,22.13,22.11,22.11,24600.0,19.6725,19.6725,19.6548,19.6548,24600.0
2014-09-18 12:55:00,22.12,22.12,22.11,22.12,9000.0,19.6636,19.6636,19.6548,19.6636,9000.0
2014-09-18 13:00:00,22.11,22.12,22.06,22.06,82500.0,19.6548,19.6636,19.6103,19.6103,82500.0
2014-09-18 13:05:00,22.06,22.06,22.05,22.05,25900.0,19.6103,19.6103,19.6014,19.6014,25900.0
2014-09-18 13:10:00,22.05,22.06,22.04,22.04,26800.0,19.6014,19.6103,19.5925,19.5925,26800.0
2014-09-18 13:15:00,22.05,22.05,22.03,22.03,16200.0,19.6014,19.6014,19.5836,19.5836,16200.0
2014-09-18 13:20:00,22.04,22.04,22.01,22.02,20600.0,19.5925,19.5925,19.5659,19.5747,20600.0
2014-09-18 13:25:00,22.01,22.02,22.01,22.01,7400.0,19.5659,19.5747,19.5659,19.5659,7400.0
2014-09-18 13:30:00,22.02,22.1,22.02,22.1,60200.0,19.5747,19.6459,19.5747,19.6459,60200.0
2014-09-18 13:35:00,22.1,22.14,22.1,22.14,21600.0,19.6459,19.6814,19.6459,19.6814,21600.0
2014-09-18 13:40:00,22.14,22.14,22.12,22.14,11400.0,19.6814,19.6814,19.6636,19.6814,11400.0
2014-09-18 13:45:00,22.14,22.14,22.13,22.13,9600.0,19.6814,19.6814,19.6725,19.6725,9600.0
2014-09-18 13:50:00,22.13,22.14,22.12,22.13,22600.0,19.6725,19.6814,19.6636,19.6725,22600.0
2014-09-18 13:55:00,22.14,22.15,22.12,22.15,16500.0,19.6814,19.6903,19.6636,19.6903,16500.0
2014-09-18 14:00:00,22.14,22.15,22.14,22.14,8300.0,19.6814,19.6903,19.6814,19.6814,8300.0
2014-09-18 14:05:00,22.15,22.16,22.14,22.16,14500.0,19.6903,19.6992,19.6814,19.6992,14500.0
2014-09-18 14:10:00,22.16,22.16,22.15,22.16,7300.0,19.6992,19.6992,19.6903,19.6992,7300.0
2014-09-18 14:15:00,22.16,22.16,22.14,22.14,28900.0,19.6992,19.6992,19.6814,19.6814,28900.0
2014-09-18 14:20:00,22.14,22.15,22.13,22.15,21100.0,19.6814,19.6903,19.6725,19.6903,21100.0
2014-09-18 14:25:00,22.14,22.17,22.14,22.17,25900.0,19.6814,19.7081,19.6814,19.7081,25900.0
2014-09-18 14:30:00,22.17,22.17,22.16,22.17,7100.0,19.7081,19.7081,19.6992,19.7081,7100.0
2014-09-18 14:35:00,22.17,22.17,22.16,22.17,7000.0,19.7081,19.7081,19.6992,19.7081,7000.0
2014-09-18 14:40:00,22.17,22.17,22.15,22.16,51100.0,19.7081,19.7081,19.6903,19.6992,51100.0
2014-09-18 14:45:00,22.16,22.17,22.15,22.17,29000.0,19.6992,19.7081,19.6903,19.7081,29000.0
2014-09-18 14:50:00,22.17,22.18,22.16,22.18,15500.0,19.7081,19.717,19.6992,19.717,15500.0
2014-09-18 14:55:00,22.18,22.18,22.17,22.18,8300.0,19.717,19.717,19.7081,19.717,8300.0
2014-09-18 15:00:00,22.18,22.18,22.16,22.17,42400.0,19.717,19.717,19.6992,19.7081,42400.0
2014-09-18 15:05:00,22.18,22.18,22.17,22.18,7400.0,19.717,19.717,19.7081,19.717,7400.0
2014-09-18 15:10:00,22.18,22.18,22.14,22.14,59200.0,19.717,19.717,19.6814,19.6814,59200.0
2014-09-18 15:15:00,22.14,22.16,22.14,22.16,21900.0,19.6814,19.6992,19.6814,19.6992,21900.0
2014-09-18 15:20:00,22.16,22.16,22.14,22.14,16700.0,19.6992,19.6992,19.6814,19.6814,16700.0
2014-09-18 15:25:00,22.14,22.16,22.14,22.16,36900.0,19.6814,19.6992,19.6814,19.6992,36900.0
2014-09-18 15:30:00,22.15,22.16,22.15,22.16,19100.0,19.6903,19.6992,19.6903,19.6992,19100.0
2014-09-18 15:35:00,22.16,22.18,22.15,22.18,45500.0,19.6992,19.717,19.6903,19.717,45500.0
2014-09-18 15:40:00,22.18,22.18,22.14,22.16,89700.0,19.717,19.717,19.6814,19.6992,89700.0
2014-09-18 15:45:00,22.16,22.16,22.13,22.14,142700.0,19.6992,19.6992,19.6725,19.6814,142700.0
2014-09-18 15:50:00,22.14,22.16,22.13,22.16,115800.0,19.6814,19.6992,19.6725,19.6992,115800.0
2014-09-18 15:55:00,22.16,22.16,22.15,22.15,142000.0,19.6992,19.6992,19.6903,19.6903,142000.0
2014-09-19 09:30:00,22.28,22.28,22.23,22.25,437000.0,19.8059,19.8059,19.7614,19.7792,437000.0
2014-09-19 09:35:00,22.26,22.26,22.15,22.17,64200.0,19.7881,19.7881,19.6903,19.7081,64200.0
2014-09-19 09:40:00,22.17,22.23,22.14,22.22,57200.0,19.7081,19.7614,19.6814,19.7525,57200.0
2014-09-19 09:45:00,22.23,22.24,22.19,22.24,57100.0,19.7614,19.7703,19.7259,19.7703,57100.0
2014-09-19 09:50:00,22.24,22.25,22.19,22.22,36300.0,19.7703,19.7792,19.7259,19.7525,36300.0
2014-09-19 09:55:00,22.21,22.26,22.21,22.25,25600.0,19.7436,19.7881,19.7436,19.7792,25600.0
2014-09-19 10:00:00,22.25,22.27,22.23,22.24,37000.0,19.7792,19.797,19.7614,19.7703,37000.0
2014-09-19 10:05:00,22.24,22.25,22.19,22.19,62200.0,19.7703,19.7792,19.7259,19.7259,62200.0
2014-09-19 10:10:00,22.19,22.2,22.12,22.13,78800.0,19.7259,19.7348,19.6636,19.6725,78800.0
2014-09-19 10:15:00,22.12,22.13,22.07,22.08,39600.0,19.6636,19.6725,19.6192,19.6281,39600.0
2014-09-19 10:20:00,22.08,22.09,21.99,22.01,93000.0,19.6281,19.637,19.5481,19.5659,93000.0
2014-09-19 10:25:00,22.01,22.09,21.94,21.97,122500.0,19.5659,19.637,19.5036,19.5303,122500.0
2014-09-19 10:30:00,21.97,22.0,21.95,21.99,39500.0,19.5303,19.557,19.5125,19.5481,39500.0
2014-09-19 10:35:00,21.99,22.0,21.96,21.96,26300.0,19.5481,19.557,19.5214,19.5214,26300.0
2014-09-19 10:40:00,21.96,21.98,21.95,21.95,35900.0,19.5214,19.5392,19.5125,19.5125,35900.0
2014-09-19 10:45:00,21.95,21.95,21.91,21.92,53000.0,19.5125,19.5125,19.477,19.4859,53000.0
2014-09-19 10:50:00,21.92,21.93,21.9,21.92,87300.0,19.4859,19.4947,19.4681,19.4859,87300.0
2014-09-19 10:55:00,21.91,21.91,21.86,21.87,52800.0,19.477,19.477,19.4325,19.4414,52800.0
2014-09-19 11:00:00,21.87,21.92,21.86,21.92,58500.0,19.4414,19.4859,19.4325,19.4859,58500.0
2014-09-19 11:05:00,21.92,21.96,21.91,21.94,41600.0,19.4859,19.5214,19.477,19.5036,41600.0
2014-09-19 11:10:00,21.94,21.95,21.9,21.91,106900.0,19.5036,19.5125,19.4681,19.477,106900.0
2014-09-19 11:15:00,21.92,21.92,21.88,21.89,38700.0,19.4859,19.4859,19.4503,19.4592,38700.0
2014-09-19 11:20:00,21.89,21.91,21.87,21.9,36100.0,19.4592,19.477,19.4414,19.4681,36100.0
2014-09-19 11:25:00,21.9,21.91,21.88,21.88,45300.0,19.4681,19.477,19.4503,19.4503,45300.0
2014-09-19 11:30:00,21.88,21.88,21.84,21.84,69400.0,19.4503,19.4503,19.4147,19.4147,69400.0
2014-09-19 11:35:00,21.84,21.84,21.81,21.83,26000.0,19.4147,19.4147,19.3881,19.4058,26000.0
2014-09-19 11:40:00,21.83,21.83,21.81,21.81,41900.0,19.4058,19.4058,19.3881,19.3881,41900.0
2014-09-19 11:45:00,21.82,21.82,21.8,21.81,49600.0,19.397,19.397,19.3792,19.3881,49600.0
2014-09-19 11:50:00,21.8,21.84,21.8,21.84,25200.0,19.3792,19.4147,19.3792,19.4147,25200.0
2014-09-19 11:55:00,21.84,21.86,21.82,21.86,62900.0,19.4147,19.4325,19.397,19.4325,62900.0
2014-09-19 12:00:00,21.85,21.86,21.81,21.82,26900.0,19.4236,19.4325,19.3881,19.397,26900.0
2014-09-19 12:05:00,21.82,21.82,21.8,21.81,10500.0,19.397,19.397,19.3792,19.3881,10500.0
2014-09-19 12:10:00,21.81,21.82,21.8,21.81,37700.0,19.3881,19.397,19.3792,19.3881,37700.0
2014-09-19 12:15:00,21.81,21.84,21.8,21.81,25100.0,19.3881,19.4147,19.3792,19.3881,25100.0
2014-09-19 12:20:00,21.81,21.84,21.8,21.83,103200.0,19.3881,19.4147,19.3792,19.4058,103200.0
2014-09-19 12:25:00,21.83,21.87,21.82,21.87,34600.0,19.4058,19.4414,19.397,19.4414,34600.0
2014-09-19 12:30:00,21.86,21.86,21.83,21.83,7300.0,19.4325,19.4325,19.4058,19.4058,7300.0
2014-09-19 12:35:00,21.84,21.85,21.83,21.85,16500.0,19.4147,19.4236,19.4058,19.4236,16500.0
2014-09-19 12:40:00,21.85,21.86,21.81,21.82,34300.0,19.4236,19.4325,19.3881,19.397,34300.0
2014-09-19 12:45:00,21.82,21.82,21.81,21.81,19200.0,19.397,19.397,19.3881,19.3881,19200.0
2014-09-19 12:50:00,21.81,21.82,21.8,21.81,46700.0,19.3881,19.397,19.3792,19.3881,46700.0
2014-09-19 12:55:00,21.81,21.83,21.8,21.82,36300.0,19.3881,19.4058,19.3792,19.397,36300.0
2014-09-19 13:00:00,21.82,21.83,21.8,21.8,36200.0,19.397,19.4058,19.3792,19.3792,36200.0
2014-09-19 13:05:00,21.8,21.82,21.78,21.8,34800.0,19.3792,19.397,19.3614,19.3792,34800.0
2014-09-19 13:10:00,21.8,21.8,21.77,21.78,17300.0,19.3792,19.3792,19.3525,19.3614,17300.0
2014-09-19 13:15:00,21.78,21.78,21.77,21.78,3900.0,19.3614,19.3614,19.3525,19.3614,3900.0
2014-09-19 13:20:00,21.78,21.85,21.77,21.85,40900.0,19.3614,19.4236,19.3525,19.4236,40900.0
2014-09-19 13:25:00,21.85,21.86,21.85,21.86,10100.0,19.4236,19.4325,19.4236,19.4325,10100.0
2014-09-19 13:30:00,21.85,21.88,21.85,21.86,29100.0,19.4236,19.4503,19.4236,19.4325,29100.0
2014-09-19 13:35:00,21.87,21.87,21.86,21.86,18100.0,19.4414,19.4414,19.4325,19.4325,18100.0
2014-09-19 13:40:00,21.86,21.87,21.86,21.86,14500.0,19.4325,19.4414,19.4325,19.4325,14500.0
2014-09-19 13:45:00,21.86,21.87,21.86,21.86,3900.0,19.4325,19.4414,19.4325,19.4325,3900.0
2014-09-19 13:50:00,21.86,21.9,21.86,21.9,37000.0,19.4325,19.4681,19.4325,19.4681,37000.0
2014-09-19 13:55:00,21.9,21.94,21.89,21.92,38700.0,19.4681,19.5036,19.4592,19.4859,38700.0
2014-09-19 14:00:00,21.92,21.94,21.92,21.92,14800.0,19.4859,19.5036,19.4859,19.4859,14800.0
2014-09-19 14:05:00,21.93,21.93,21.92,21.93,13600.0,19.4947,19.4947,19.4859,19.4947,13600.0
2014-09-19 14:10:00,21.92,21.94,21.92,21.93,60300.0,19.4859,19.5036,19.4859,19.4947,60300.0
2014-09-19 14:15:00,21.93,21.95,21.93,21.95,20600.0,19.4947,19.5125,19.4947,19.5125,20600.0
2014-09-19 14:20:00,21.95,21.98,21.94,21.97,16000.0,19.5125,19.5392,19.5036,19.5303,16000.0
2014-09-19 14:25:00,21.98,21.98,21.97,21.97,5900.0,19.5392,19.5392,19.5303,19.5303,5900.0
2014-09-19 14:30:00,21.97,21.99,21.95,21.96,25900.0,19.5303,19.5481,19.5125,19.5214,25900.0
2014-09-19 14:35:00,21.95,22.0,21.95,22.0,25400.0,19.5125,19.557,19.5125,19.557,25400.0
2014-09-19 14:40:00,22.0,22.0,21.98,21.99,18000.0,19.557,19.557,19.5392,19.5481,18000.0
2014-09-19 14:45:00,22.0,22.01,21.99,21.99,25700.0,19.557,19.5659,19.5481,19.5481,25700.0
2014-09-19 14:50:00,22.0,22.0,21.98,22.0,23500.0,19.557,19.557,19.5392,19.557,23500.0
2014-09-19 14:55:00,22.0,22.0,21.98,21.99,24900.0,19.557,19.557,19.5392,19.5481,24900.0
2014-09-19 15:00:00,21.99,22.0,21.99,21.99,16200.0,19.5481,19.557,19.5481,19.5481,16200.0
2014-09-19 15:05:00,21.99,22.0,21.96,21.96,22100.0,19.5481,19.557,19.5214,19.5214,22100.0
2014-09-19 15:10:00,21.96,21.97,21.96,21.97,32500.0,19.5214,19.5303,19.5214,19.5303,32500.0
2014-09-19 15:15:00,21.97,21.99,21.95,21.96,40000.0,19.5303,19.5481,19.5125,19.5214,40000.0
2014-09-19 15:20:00,21.96,21.97,21.94,21.94,36700.0,19.5214,19.5303,19.5036,19.5036,36700.0
2014-09-19 15:25:00,21.94,21.96,21.93,21.95,43300.0,19.5036,19.5214,19.4947,19.5125,43300.0
2014-09-19 15:30:00,21.96,21.96,21.95,21.96,19000.0,19.5214,19.5214,19.5125,19.5214,19000.0
2014-09-19 15:35:00,21.96,21.99,21.95,21.98,114400.0,19.5214,19.5481,19.5125,19.5392,114400.0
2014-09-19 15:40:00,21.98,21.99,21.96,21.97,81800.0,19.5392,19.5481,19.5214,19.5303,81800.0
2014-09-19 15:45:00,21.98,22.0,21.96,22.0,154700.0,19.5392,19.557,19.5214,19.557,154700.0
2014-09-19 15:50:00,22.0,22.01,21.99,22.01,92200.0,19.557,19.5659,19.5481,19.5659,92200.0
2014-09-19 15:55:00,22.01,22.01,21.95,21.95,300600.0,19.5659,19.5659,19.5125,19.5125,300600.0
2014-09-22 09:30:00,21.92,21.92,21.78,21.81,38400.0,19.4859,19.4859,19.3614,19.3881,38400.0
2014-09-22 09:35:00,21.81,21.82,21.67,21.67,44300.0,19.3881,19.397,19.2636,19.2636,44300.0
2014-09-22 09:40:00,21.66,21.7,21.63,21.66,46900.0,19.2547,19.2903,19.2281,19.2547,46900.0
2014-09-22 09:45:00,21.68,21.78,21.65,21.77,40300.0,19.2725,19.3614,19.2458,19.3525,40300.0
2014-09-22 09:50:00,21.77,21.77,21.72,21.72,29400.0,19.3525,19.3525,19.3081,19.3081,29400.0
2014-09-22 09:55:00,21.73,21.82,21.72,21.82,38700.0,19.3169,19.397,19.3081,19.397,38700.0
2014-09-22 10:00:00,21.82,21.82,21.65,21.65,220100.0,19.397,19.397,19.2458,19.2458,220100.0
2014-09-22 10:05:00,21.66,21.75,21.65,21.69,69800.0,19.2547,19.3347,19.2458,19.2814,69800.0
2014-09-22 10:10:00,21.7,21.73,21.65,21.65,52900.0,19.2903,19.3169,19.2458,19.2458,52900.0
2014-09-22 10:15:00,21.66,21.67,21.57,21.62,53200.0,19.2547,19.2636,19.1747,19.2192,53200.0
2014-09-22 10:20:00,21.62,21.62,21.55,21.57,49900.0,19.2192,19.2192,19.1569,19.1747,49900.0
2014-09-22 10:25:00,21.57,21.57,21.5,21.55,42000.0,19.1747,19.1747,19.1125,19.1569,42000.0
2014-09-22 10:30:00,21.56,21.58,21.51,21.54,37000.0,19.1658,19.1836,19.1214,19.148,37000.0
2014-09-22 10:35:00,21.53,21.57,21.53,21.55,34300.0,19.1392,19.1747,19.1392,19.1569,34300.0
2014-09-22 10:40:00,21.55,21.57,21.53,21.54,61200.0,19.1569,19.1747,19.1392,19.148,61200.0
2014-09-22 10:45:00,21.54,21.55,21.48,21.48,52400.0,19.148,19.1569,19.0947,19.0947,52400.0
2014-09-22 10:50:00,21.48,21.49,21.46,21.48,33000.0,19.0947,19.1036,19.0769,19.0947,33000.0
2014-09-22 10:55:00,21.48,21.52,21.47,21.52,49500.0,19.0947,19.1303,19.0858,19.1303,49500.0
2014-09-22 11:00:00,21.51,21.56,21.5,21.55,107300.0,19.1214,19.1658,19.1125,19.1569,107300.0
2014-09-22 11:05:00,21.55,21.57,21.54,21.57,82400.0,19.1569,19.1747,19.148,19.1747,82400.0
2014-09-22 11:10:00,21.56,21.59,21.56,21.58,29700.0,19.1658,19.1925,19.1658,19.1836,29700.0
2014-09-22 11:15:00,21.57,21.58,21.53,21.57,52300.0,19.1747,19.1836,19.1392,19.1747,52300.0
2014-09-22 11:20:00,21.57,21.59,21.56,21.57,14700.0,19.1747,19.1925,19.1658,19.1747,14700.0
2014-09-22 11:25:00,21.57,21.58,21.54,21.55,29500.0,19.1747,19.1836,19.148,19.1569,29500.0
2014-09-22 11:30:00,21.56,21.56,21.53,21.54,29400.0,19.1658,19.1658,19.1392,19.148,29400.0
2014-09-22 11:35:00,21.53,21.54,21.5,21.5,25500.0,19.1392,19.148,19.1125,19.1125,25500.0
2014-09-22 11:40:00,21.5,21.54,21.5,21.53,36200.0,19.1125,19.148,19.1125,19.1392,36200.0
2014-09-22 11:45:00,21.52,21.52,21.46,21.47,57600.0,19.1303,19.1303,19.0769,19.0858,57600.0
2014-09-22 11:50:00,21.47,21.48,21.4,21.41,63100.0,19.0858,19.0947,19.0236,19.0325,63100.0
2014-09-22 11:55:00,21.41,21.42,21.4,21.42,39200.0,19.0325,19.0414,19.0236,19.0414,39200.0
2014-09-22 12:00:00,21.42,21.43,21.41,21.43,31600.0,19.0414,19.0503,19.0325,19.0503,31600.0
2014-09-22 12:05:00,21.44,21.47,21.43,21.45,39500.0,19.0592,19.0858,19.0503,19.068,39500.0
2014-09-22 12:10:00,21.44,21.45,21.41,21.41,67000.0,19.0592,19.068,19.0325,19.0325,67000.0
2014-09-22 12:15:00,21.42,21.43,21.36,21.37,57000.0,19.0414,19.0503,18.988,18.9969,57000.0
2014-09-22 12:20:00,21.37,21.38,21.35,21.35,38100.0,18.9969,19.0058,18.9791,18.9791,38100.0
2014-09-22 12:25:00,21.35,21.39,21.34,21.38,40000.0,18.9791,19.0147,18.9703,19.0058,40000.0
2014-09-22 12:30:00,21.39,21.4,21.37,21.38,36300.0,19.0147,19.0236,18.9969,19.0058,36300.0
2014-09-22 12:35:00,21.39,21.41,21.37,21.39,22200.0,19.0147,19.0325,18.9969,19.0147,22200.0
2014-09-22 12:40:00,21.39,21.42,21.38,21.39,35500.0,19.0147,19.0414,19.0058,19.0147,35500.0
2014-09-22 12:45:00,21.4,21.41,21.39,21.39,10400.0,19.0236,19.0325,19.0147,19.0147,10400.0
2014-09-22 12:50:00,21.4,21.42,21.39,21.41,23400.0,19.0236,19.0414,19.0147,19.0325,23400.0
2014-09-22 12:55:00,21.42,21.42,21.36,21.38,72400.0,19.0414,19.0414,18.988,19.0058,72400.0
2014-09-22 13:00:00,21.38,21.38,21.34,21.35,52600.0,19.0058,19.0058,18.9703,18.9791,52600.0
2014-09-22 13:05:00,21.36,21.41,21.36,21.38,72900.0,18.988,19.0325,18.988,19.0058,72900.0
2014-09-22 13:10:00,21.38,21.4,21.36,21.4,64300.0,19.0058,19.0236,18.988,19.0236,64300.0
2014-09-22 13:15:00,21.4,21.42,21.39,21.42,17400.0,19.0236,19.0414,19.0147,19.0414,17400.0
2014-09-22 13:20:00,21.41,21.43,21.4,21.4,25300.0,19.0325,19.0503,19.0236,19.0236,25300.0
2014-09-22 13:25:00,21.41,21.46,21.4,21.45,32200.0,19.0325,19.0769,19.0236,19.068,32200.0
2014-09-22 13:30:00,21.46,21.47,21.43,21.43,37600.0,19.0769,19.0858,19.0503,19.0503,37600.0
2014-09-22 13:35:00,21.44,21.45,21.41,21.44,46700.0,19.0592,19.068,19.0325,19.0592,46700.0
2014-09-22 13:40:00,21.44,21.44,21.41,21.42,21100.0,19.0592,19.0592,19.0325,19.0414,21100.0
2014-09-22 13:45:00,21.42,21.44,21.41,21.42,19700.0,19.0414,19.0592,19.0325,19.0414,19700.0
2014-09-22 13:50:00,21.43,21.44,21.4,21.4,60000.0,19.0503,19.0592,19.0236,19.0236,60000.0
2014-09-22 13:55:00,21.4,21.41,21.38,21.38,30500.0,19.0236,19.0325,19.0058,19.0058,30500.0
2014-09-22 14:00:00,21.38,21.38,21.35,21.36,41800.0,19.0058,19.0058,18.9791,18.988,41800.0
2014-09-22 14:05:00,21.37,21.37,21.32,21.32,61200.0,18.9969,18.9969,18.9525,18.9525,61200.0
2014-09-22 14:10:00,21.32,21.34,21.28,21.33,91800.0,18.9525,18.9703,18.9169,18.9614,91800.0
2014-09-22 14:15:00,21.34,21.36,21.31,21.32,54000.0,18.9703,18.988,18.9436,18.9525,54000.0
2014-09-22 14:20:00,21.32,21.35,21.26,21.26,46700.0,18.9525,18.9791,18.8991,18.8991,46700.0
2014-09-22 14:25:00,21.26,21.28,21.22,21.25,59500.0,18.8991,18.9169,18.8636,18.8903,59500.0
2014-09-22 14:30:00,21.25,21.29,21.25,21.29,16300.0,18.8903,18.9258,18.8903,18.9258,16300.0
2014-09-22 14:35:00,21.28,21.3,21.25,21.3,39000.0,18.9169,18.9347,18.8903,18.9347,39000.0
2014-09-22 14:40:00,21.3,21.31,21.28,21.31,37600.0,18.9347,18.9436,18.9169,18.9436,37600.0
2014-09-22 14:45:00,21.31,21.34,21.3,21.33,30000.0,18.9436,18.9703,18.9347,18.9614,30000.0
2014-09-22 14:50:00,21.34,21.35,21.33,21.33,40200.0,18.9703,18.9791,18.9614,18.9614,40200.0
2014-09-22 14:55:00,21.33,21.35,21.33,21.35,65600.0,18.9614,18.9791,18.9614,18.9791,65600.0
2014-09-22 15:00:00,21.35,21.37,21.34,21.34,54400.0,18.9791,18.9969,18.9703,18.9703,54400.0
2014-09-22 15:05:00,21.35,21.36,21.33,21.33,36500.0,18.9791,18.988,18.9614,18.9614,36500.0
2014-09-22 15:10:00,21.34,21.35,21.3,21.32,58300.0,18.9703,18.9791,18.9347,18.9525,58300.0
2014-09-22 15:15:00,21.32,21.35,21.31,21.32,81700.0,18.9525,18.9791,18.9436,18.9525,81700.0
2014-09-22 15:20:00,21.33,21.35,21.32,21.34,47500.0,18.9614,18.9791,18.9525,18.9703,47500.0
2014-09-22 15:25:00,21.33,21.35,21.33,21.34,49200.0,18.9614,18.9791,18.9614,18.9703,49200.0
2014-09-22 15:30:00,21.34,21.36,21.34,21.36,73800.0,18.9703,18.988,18.9703,18.988,73800.0
2014-09-22 15:35:00,21.36,21.36,21.35,21.36,29700.0,18.988,18.988,18.9791,18.988,29700.0
2014-09-22 15:40:00,21.36,21.36,21.34,21.36,140000.0,18.988,18.988,18.9703,18.988,140000.0
2014-09-22 15:45:00,21.35,21.38,21.35,21.38,115100.0,18.9791,19.0058,18.9791,19.0058,115100.0
2014-09-22 15:50:00,21.38,21.38,21.37,21.37,116400.0,19.0058,19.0058,18.9969,18.9969,116400.0
2014-09-22 15:55:00,21.38,21.39,21.37,21.38,388700.0,19.0058,19.0147,18.9969,19.0058,388700.0
2014-09-23 09:30:00,21.29,21.29,21.13,21.26,58600.0,18.9258,18.9258,18.7836,18.8991,58600.0
2014-09-23 09:35:00,21.28,21.31,21.23,21.26,101000.0,18.9169,18.9436,18.8725,18.8991,101000.0
2014-09-23 09:40:00,21.25,21.31,21.23,21.3,72400.0,18.8903,18.9436,18.8725,18.9347,72400.0
2014-09-23 09:45:00,21.31,21.34,21.28,21.31,86200.0,18.9436,18.9703,18.9169,18.9436,86200.0
2014-09-23 09:50:00,21.32,21.4,21.32,21.38,61300.0,18.9525,19.0236,18.9525,19.0058,61300.0
2014-09-23 09:55:00,21.38,21.42,21.34,21.34,50400.0,19.0058,19.0414,18.9703,18.9703,50400.0
2014-09-23 10:00:00,21.35,21.42,21.34,21.39,31700.0,18.9791,19.0414,18.9703,19.0147,31700.0
2014-09-23 10:05:00,21.38,21.43,21.38,21.4,121400.0,19.0058,19.0503,19.0058,19.0236,121400.0
2014-09-23 10:10:00,21.41,21.41,21.32,21.36,87100.0,19.0325,19.0325,18.9525,18.988,87100.0
2014-09-23 10:15:00,21.35,21.44,21.35,21.38,102600.0,18.9791,19.0592,18.9791,19.0058,102600.0
2014-09-23 10:20:00,21.38,21.42,21.36,21.38,51400.0,19.0058,19.0414,18.988,19.0058,51400.0
2014-09-23 10:25:00,21.37,21.38,21.33,21.34,37100.0,18.9969,19.0058,18.9614,18.9703,37100.0
2014-09-23 10:30:00,21.34,21.34,21.29,21.3,36600.0,18.9703,18.9703,18.9258,18.9347,36600.0
2014-09-23 10:35:00,21.3,21.35,21.29,21.32,29200.0,18.9347,18.9791,18.9258,18.9525,29200.0
2014-09-23 10:40:00,21.32,21.37,21.31,21.37,24100.0,18.9525,18.9969,18.9436,18.9969,24100.0
2014-09-23 10:45:00,21.36,21.4,21.34,21.4,31900.0,18.988,19.0236,18.9703,19.0236,31900.0
2014-09-23 10:50:00,21.41,21.42,21.39,21.4,45000.0,19.0325,19.0414,19.0147,19.0236,45000.0
2014-09-23 10:55:00,21.4,21.41,21.36,21.38,30600.0,19.0236,19.0325,18.988,19.0058,30600.0
2014-09-23 11:00:00,21.39,21.42,21.38,21.39,44700.0,19.0147,19.0414,19.0058,19.0147,44700.0
2014-09-23 11:05:00,21.39,21.43,21.37,21.41,114300.0,19.0147,19.0503,18.9969,19.0325,114300.0
2014-09-23 11:10:00,21.41,21.42,21.35,21.38,29100.0,19.0325,19.0414,18.9791,19.0058,29100.0
2014-09-23 11:15:00,21.38,21.41,21.38,21.4,52500.0,19.0058,19.0325,19.0058,19.0236,52500.0
2014-09-23 11:20:00,21.4,21.45,21.4,21.42,48600.0,19.0236,19.068,19.0236,19.0414,48600.0
2014-09-23 11:25:00,21.43,21.43,21.38,21.38,33700.0,19.0503,19.0503,19.0058,19.0058,33700.0
2014-09-23 11:30:00,21.39,21.41,21.38,21.39,31300.0,19.0147,19.0325,19.0058,19.0147,31300.0
2014-09-23 11:35:00,21.4,21.43,21.39,21.42,47600.0,19.0236,19.0503,19.0147,19.0414,47600.0
2014-09-23 11:40:00,21.43,21.43,21.37,21.37,44800.0,19.0503,19.0503,18.9969,18.9969,44800.0
2014-09-23 11:45:00,21.37,21.39,21.37,21.39,20200.0,18.9969,19.0147,18.9969,19.0147,20200.0
2014-09-23 11:50:00,21.38,21.4,21.37,21.4,56900.0,19.0058,19.0236,18.9969,19.0236,56900.0
2014-09-23 11:55:00,21.39,21.4,21.38,21.39,22700.0,19.0147,19.0236,19.0058,19.0147,22700.0
2014-09-23 12:00:00,21.39,21.43,21.38,21.38,34300.0,19.0147,19.0503,19.0058,19.0058,34300.0
2014-09-23 12:05:00,21.38,21.41,21.37,21.39,45300.0,19.0058,19.0325,18.9969,19.0147,45300.0
2014-09-23 12:10:00,21.39,21.43,21.39,21.4,70800.0,19.0147,19.0503,19.0147,19.0236,70800.0
2014-09-23 12:15:00,21.41,21.47,21.41,21.46,60000.0,19.0325,19.0858,19.0325,19.0769,60000.0
2014-09-23 12:20:00,21.46,21.46,21.42,21.43,60300.0,19.0769,19.0769,19.0414,19.0503,60300.0
2014-09-23 12:25:00,21.44,21.46,21.44,21.44,44200.0,19.0592,19.0769,19.0592,19.0592,44200.0
2014-09-23 12:30:00,21.44,21.45,21.44,21.44,11900.0,19.0592,19.068,19.0592,19.0592,11900.0
2014-09-23 12:35:00,21.45,21.45,21.42,21.42,55500.0,19.068,19.068,19.0414,19.0414,55500.0
2014-09-23 12:40:00,21.42,21.44,21.4,21.4,56200.0,19.0414,19.0592,19.0236,19.0236,56200.0
2014-09-23 12:45:00,21.4,21.41,21.39,21.39,22600.0,19.0236,19.0325,19.0147,19.0147,22600.0
2014-09-23 12:50:00,21.39,21.4,21.38,21.39,26800.0,19.0147,19.0236,19.0058,19.0147,26800.0
2014-09-23 12:55:00,21.39,21.4,21.38,21.38,16800.0,19.0147,19.0236,19.0058,19.0058,16800.0
2014-09-23 13:00:00,21.38,21.38,21.36,21.37,54100.0,19.0058,19.0058,18.988,18.9969,54100.0
2014-09-23 13:05:00,21.36,21.37,21.33,21.34,59700.0,18.988,18.9969,18.9614,18.9703,59700.0
2014-09-23 13:10:00,21.35,21.35,21.3,21.3,49800.0,18.9791,18.9791,18.9347,18.9347,49800.0
2014-09-23 13:15:00,21.3,21.32,21.29,21.31,37200.0,18.9347,18.9525,18.9258,18.9436,37200.0
2014-09-23 13:20:00,21.32,21.34,21.3,21.32,38200.0,18.9525,18.9703,18.9347,18.9525,38200.0
2014-09-23 13:25:00,21.33,21.34,21.3,21.32,24500.0,18.9614,18.9703,18.9347,18.9525,24500.0
2014-09-23 13:30:00,21.33,21.34,21.3,21.32,55000.0,18.9614,18.9703,18.9347,18.9525,55000.0
2014-09-23 13:35:00,21.33,21.33,21.3,21.31,50200.0,18.9614,18.9614,18.9347,18.9436,50200.0
2014-09-23 13:40:00,21.31,21.32,21.28,21.29,21300.0,18.9436,18.9525,18.9169,18.9258,21300.0
2014-09-23 13:45:00,21.3,21.3,21.27,21.27,74900.0,18.9347,18.9347,18.908,18.908,74900.0
2014-09-23 13:50:00,21.27,21.29,21.26,21.27,48500.0,18.908,18.9258,18.8991,18.908,48500.0
2014-09-23 13:55:00,21.28,21.29,21.24,21.28,47000.0,18.9169,18.9258,18.8814,18.9169,47000.0
2014-09-23 14:00:00,21.28,21.3,21.26,21.3,50300.0,18.9169,18.9347,18.8991,18.9347,50300.0
2014-09-23 14:05:00,21.29,21.3,21.26,21.28,61800.0,18.9258,18.9347,18.8991,18.9169,61800.0
2014-09-23 14:10:00,21.28,21.3,21.27,21.29,47000.0,18.9169,18.9347,18.908,18.9258,47000.0
2014-09-23 14:15:00,21.28,21.3,21.25,21.25,78400.0,18.9169,18.9347,18.8903,18.8903,78400.0
2014-09-23 14:20:00,21.25,21.26,21.21,21.23,96800.0,18.8903,18.8991,18.8547,18.8725,96800.0
2014-09-23 14:25:00,21.23,21.26,21.19,21.25,194300.0,18.8725,18.8991,18.8369,18.8903,194300.0
2014-09-23 14:30:00,21.26,21.27,21.25,21.25,39300.0,18.8991,18.908,18.8903,18.8903,39300.0
2014-09-23 14:35:00,21.25,21.28,21.21,21.21,150700.0,18.8903,18.9169,18.8547,18.8547,150700.0
2014-09-23 14:40:00,21.21,21.25,21.21,21.22,47400.0,18.8547,18.8903,18.8547,18.8636,47400.0
2014-09-23 14:45:00,21.23,21.26,21.23,21.25,54800.0,18.8725,18.8991,18.8725,18.8903,54800.0
2014-09-23 14:50:00,21.25,21.29,21.24,21.27,42100.0,18.8903,18.9258,18.8814,18.908,42100.0
2014-09-23 14:55:00,21.28,21.33,21.27,21.31,80000.0,18.9169,18.9614,18.908,18.9436,80000.0
2014-09-23 15:00:00,21.31,21.33,21.29,21.31,53400.0,18.9436,18.9614,18.9258,18.9436,53400.0
2014-09-23 15:05:00,21.3,21.31,21.28,21.29,33500.0,18.9347,18.9436,18.9169,18.9258,33500.0
2014-09-23 15:10:00,21.3,21.31,21.28,21.29,75800.0,18.9347,18.9436,18.9169,18.9258,75800.0
2014-09-23 15:15:00,21.29,21.3,21.27,21.28,64300.0,18.9258,18.9347,18.908,18.9169,64300.0
2014-09-23 15:20:00,21.28,21.29,21.27,21.28,48700.0,18.9169,18.9258,18.908,18.9169,48700.0
2014-09-23 15:25:00,21.28,21.3,21.28,21.28,69500.0,18.9169,18.9347,18.9169,18.9169,69500.0
2014-09-23 15:30:00,21.29,21.29,21.25,21.27,162100.0,18.9258,18.9258,18.8903,18.908,162100.0
2014-09-23 15:35:00,21.26,21.31,21.26,21.3,137200.0,18.8991,18.9436,18.8991,18.9347,137200.0
2014-09-23 15:40:00,21.31,21.32,21.3,21.32,67400.0,18.9436,18.9525,18.9347,18.9525,67400.0
2014-09-23 15:45:00,21.32,21.33,21.3,21.3,109500.0,18.9525,18.9614,18.9347,18.9347,109500.0
2014-09-23 15:50:00,21.3,21.32,21.27,21.28,286900.0,18.9347,18.9525,18.908,18.9169,286900.0
2014-09-23 15:55:00,21.29,21.3,21.27,21.27,237200.0,18.9258,18.9347,18.908,18.908,237200.0
2014-09-24 09:30:00,20.9,21.08,20.86,20.94,204500.0,18.5791,18.7391,18.5436,18.6147,204500.0
2014-09-24 09:35:00,20.94,20.96,20.75,20.76,496400.0,18.6147,18.6325,18.4458,18.4547,496400.0
2014-09-24 09:40:00,20.76,20.88,20.76,20.81,402800.0,18.4547,18.5613,18.4547,18.4991,402800.0
2014-09-24 09:45:00,20.81,20.82,20.68,20.68,327600.0,18.4991,18.508,18.3835,18.3835,327600.0
2014-09-24 09:50:00,20.69,20.75,20.65,20.75,288900.0,18.3924,18.4458,18.3569,18.4458,288900.0
2014-09-24 09:55:00,20.74,20.8,20.7,20.76,285500.0,18.4369,18.4902,18.4013,18.4547,285500.0
2014-09-24 10:00:00,20.76,21.28,20.75,21.2,971700.0,18.4547,18.9169,18.4458,18.8458,971700.0
2014-09-24 10:05:00,21.2,21.21,21.09,21.09,164100.0,18.8458,18.8547,18.748,18.748,164100.0
2014-09-24 10:10:00,21.08,21.11,21.02,21.08,166400.0,18.7391,18.7658,18.6858,18.7391,166400.0
2014-09-24 10:15:00,21.08,21.1,20.99,21.06,146200.0,18.7391,18.7569,18.6591,18.7214,146200.0
2014-09-24 10:20:00,21.07,21.19,21.07,21.17,153700.0,18.7302,18.8369,18.7302,18.8191,153700.0
2014-09-24 10:25:00,21.17,21.22,21.17,21.18,71700.0,18.8191,18.8636,18.8191,18.828,71700.0
2014-09-24 10:30:00,21.18,21.24,21.17,21.23,66100.0,18.828,18.8814,18.8191,18.8725,66100.0
2014-09-24 10:35:00,21.23,21.26,21.19,21.25,56700.0,18.8725,18.8991,18.8369,18.8903,56700.0
2014-09-24 10:40:00,21.26,21.31,21.23,21.23,193000.0,18.8991,18.9436,18.8725,18.8725,193000.0
2014-09-24 10:45:00,21.22,21.23,21.18,21.2,125500.0,18.8636,18.8725,18.828,18.8458,125500.0
2014-09-24 10:50:00,21.2,21.25,21.19,21.25,58600.0,18.8458,18.8903,18.8369,18.8903,58600.0
2014-09-24 10:55:00,21.26,21.26,21.2,21.2,50100.0,18.8991,18.8991,18.8458,18.8458,50100.0
2014-09-24 11:00:00,21.21,21.27,21.2,21.26,82900.0,18.8547,18.908,18.8458,18.8991,82900.0
2014-09-24 11:05:00,21.26,21.29,21.23,21.29,53600.0,18.8991,18.9258,18.8725,18.9258,53600.0
2014-09-24 11:10:00,21.28,21.31,21.26,21.3,39500.0,18.9169,18.9436,18.8991,18.9347,39500.0
2014-09-24 11:15:00,21.31,21.32,21.28,21.3,32200.0,18.9436,18.9525,18.9169,18.9347,32200.0
2014-09-24 11:20:00,21.3,21.37,21.29,21.34,78800.0,18.9347,18.9969,18.9258,18.9703,78800.0
2014-09-24 11:25:00,21.34,21.4,21.34,21.39,47300.0,18.9703,19.0236,18.9703,19.0147,47300.0
2014-09-24 11:30:00,21.39,21.41,21.37,21.38,108300.0,19.0147,19.0325,18.9969,19.0058,108300.0
2014-09-24 11:35:00,21.38,21.38,21.34,21.35,35900.0,19.0058,19.0058,18.9703,18.9791,35900.0
2014-09-24 11:40:00,21.35,21.35,21.25,21.26,52700.0,18.9791,18.9791,18.8903,18.8991,52700.0
2014-09-24 11:45:00,21.26,21.27,21.15,21.16,51100.0,18.8991,18.908,18.8014,18.8102,51100.0
2014-09-24 11:50:00,21.17,21.21,21.16,21.17,25000.0,18.8191,18.8547,18.8102,18.8191,25000.0
2014-09-24 11:55:00,21.17,21.19,21.11,21.13,124500.0,18.8191,18.8369,18.7658,18.7836,124500.0
2014-09-24 12:00:00,21.14,21.21,21.14,21.18,41400.0,18.7925,18.8547,18.7925,18.828,41400.0
2014-09-24 12:05:00,21.17,21.19,21.17,21.18,15200.0,18.8191,18.8369,18.8191,18.828,15200.0
2014-09-24 12:10:00,21.18,21.18,21.14,21.14,17100.0,18.828,18.828,18.7925,18.7925,17100.0
2014-09-24 12:15:00,21.14,21.14,21.1,21.1,27800.0,18.7925,18.7925,18.7569,18.7569,27800.0
2014-09-24 12:20:00,21.11,21.16,21.11,21.14,21400.0,18.7658,18.8102,18.7658,18.7925,21400.0
2014-09-24 12:25:00,21.14,21.14,21.09,21.09,47300.0,18.7925,18.7925,18.748,18.748,47300.0
2014-09-24 12:30:00,21.09,21.1,21.07,21.1,67900.0,18.748,18.7569,18.7302,18.7569,67900.0
2014-09-24 12:35:00,21.11,21.13,21.1,21.11,23800.0,18.7658,18.7836,18.7569,18.7658,23800.0
2014-09-24 12:40:00,21.11,21.13,21.1,21.12,20500.0,18.7658,18.7836,18.7569,18.7747,20500.0
2014-09-24 12:45:00,21.12,21.13,21.12,21.12,5900.0,18.7747,18.7836,18.7747,18.7747,5900.0
2014-09-24 12:50:00,21.13,21.13,21.07,21.09,50500.0,18.7836,18.7836,18.7302,18.748,50500.0
2014-09-24 12:55:00,21.1,21.11,21.09,21.09,27200.0,18.7569,18.7658,18.748,18.748,27200.0
2014-09-24 13:00:00,21.1,21.16,21.1,21.14,86900.0,18.7569,18.8102,18.7569,18.7925,86900.0
2014-09-24 13:05:00,21.14,21.17,21.13,21.16,22800.0,18.7925,18.8191,18.7836,18.8102,22800.0
2014-09-24 13:10:00,21.17,21.17,21.14,21.15,31700.0,18.8191,18.8191,18.7925,18.8014,31700.0
2014-09-24 13:15:00,21.15,21.17,21.15,21.15,27400.0,18.8014,18.8191,18.8014,18.8014,27400.0
2014-09-24 13:20:00,21.16,21.19,21.15,21.16,20900.0,18.8102,18.8369,18.8014,18.8102,20900.0
2014-09-24 13:25:00,21.16,21.17,21.15,21.16,14000.0,18.8102,18.8191,18.8014,18.8102,14000.0
2014-09-24 13:30:00,21.16,21.19,21.15,21.19,53300.0,18.8102,18.8369,18.8014,18.8369,53300.0
2014-09-24 13:35:00,21.19,21.19,21.18,21.18,8100.0,18.8369,18.8369,18.828,18.828,8100.0
2014-09-24 13:40:00,21.19,21.21,21.18,21.21,32800.0,18.8369,18.8547,18.828,18.8547,32800.0
2014-09-24 13:45:00,21.2,21.21,21.16,21.17,27800.0,18.8458,18.8547,18.8102,18.8191,27800.0
2014-09-24 13:50:00,21.17,21.19,21.16,21.16,38100.0,18.8191,18.8369,18.8102,18.8102,38100.0
2014-09-24 13:55:00,21.16,21.17,21.15,21.16,19400.0,18.8102,18.8191,18.8014,18.8102,19400.0
2014-09-24 14:00:00,21.15,21.16,21.15,21.15,7000.0,18.8014,18.8102,18.8014,18.8014,7000.0
2014-09-24 14:05:00,21.15,21.16,21.14,21.16,33000.0,18.8014,18.8102,18.7925,18.8102,33000.0
2014-09-24 14:10:00,21.15,21.16,21.13,21.14,37000.0,18.8014,18.8102,18.7836,18.7925,37000.0
2014-09-24 14:15:00,21.14,21.15,21.13,21.13,15900.0,18.7925,18.8014,18.7836,18.7836,15900.0
2014-09-24 14:20:00,21.13,21.14,21.09,21.1,44300.0,18.7836,18.7925,18.748,18.7569,44300.0
2014-09-24 14:25:00,21.11,21.19,21.11,21.17,58200.0,18.7658,18.8369,18.7658,18.8191,58200.0
2014-09-24 14:30:00,21.17,21.17,21.14,21.14,25300.0,18.8191,18.8191,18.7925,18.7925,25300.0
2014-09-24 14:35:00,21.14,21.17,21.13,21.16,30000.0,18.7925,18.8191,18.7836,18.8102,30000.0
2014-09-24 14:40:00,21.17,21.18,21.15,21.15,19500.0,18.8191,18.828,18.8014,18.8014,19500.0
2014-09-24 14:45:00,21.16,21.2,21.15,21.18,35300.0,18.8102,18.8458,18.8014,18.828,35300.0
2014-09-24 14:50:00,21.17,21.21,21.17,21.19,21600.0,18.8191,18.8547,18.8191,18.8369,21600.0
2014-09-24 14:55:00,21.2,21.21,21.19,21.2,57500.0,18.8458,18.8547,18.8369,18.8458,57500.0
2014-09-24 15:00:00,21.21,21.23,21.19,21.22,45200.0,18.8547,18.8725,18.8369,18.8636,45200.0
2014-09-24 15:05:00,21.23,21.24,21.22,21.22,55900.0,18.8725,18.8814,18.8636,18.8636,55900.0
2014-09-24 15:10:00,21.23,21.25,21.23,21.25,32800.0,18.8725,18.8903,18.8725,18.8903,32800.0
2014-09-24 15:15:00,21.25,21.25,21.22,21.23,29600.0,18.8903,18.8903,18.8636,18.8725,29600.0
2014-09-24 15:20:00,21.23,21.23,21.19,21.19,108500.0,18.8725,18.8725,18.8369,18.8369,108500.0
2014-09-24 15:25:00,21.19,21.23,21.19,21.21,63200.0,18.8369,18.8725,18.8369,18.8547,63200.0
2014-09-24 15:30:00,21.21,21.22,21.2,21.2,84100.0,18.8547,18.8636,18.8458,18.8458,84100.0
2014-09-24 15:35:00,21.2,21.22,21.19,21.19,100900.0,18.8458,18.8636,18.8369,18.8369,100900.0
2014-09-24 15:40:00,21.19,21.22,21.19,21.21,94600.0,18.8369,18.8636,18.8369,18.8547,94600.0
2014-09-24 15:45:00,21.21,21.21,21.18,21.18,164200.0,18.8547,18.8547,18.828,18.828,164200.0
2014-09-24 15:50:00,21.18,21.22,21.18,21.18,152400.0,18.828,18.8636,18.828,18.828,152400.0
2014-09-24 15:55:00,21.18,21.2,21.18,21.19,176800.0,18.828,18.8458,18.828,18.8369,176800.0
2014-09-25 09:30:00,21.09,21.16,21.01,21.12,50700.0,18.748,18.8102,18.6769,18.7747,50700.0
2014-09-25 09:35:00,21.14,21.17,21.0,21.02,38200.0,18.7925,18.8191,18.668,18.6858,38200.0
2014-09-25 09:40:00,21.02,21.04,20.94,20.96,21500.0,18.6858,18.7036,18.6147,18.6325,21500.0
2014-09-25 09:45:00,20.96,20.99,20.95,20.96,33800.0,18.6325,18.6591,18.6236,18.6325,33800.0
2014-09-25 09:50:00,20.97,21.0,20.94,20.97,85700.0,18.6413,18.668,18.6147,18.6413,85700.0
2014-09-25 09:55:00,20.97,20.98,20.86,20.87,198300.0,18.6413,18.6502,18.5436,18.5524,198300.0
2014-09-25 10:00:00,20.87,20.89,20.8,20.82,122700.0,18.5524,18.5702,18.4902,18.508,122700.0
2014-09-25 10:05:00,20.82,20.84,20.76,20.76,88300.0,18.508,18.5258,18.4547,18.4547,88300.0
2014-09-25 10:10:00,20.76,20.77,20.71,20.73,88700.0,18.4547,18.4636,18.4102,18.428,88700.0
2014-09-25 10:15:00,20.74,20.76,20.72,20.74,43700.0,18.4369,18.4547,18.4191,18.4369,43700.0
2014-09-25 10:20:00,20.73,20.74,20.68,20.69,159600.0,18.428,18.4369,18.3835,18.3924,159600.0
2014-09-25 10:25:00,20.7,20.81,20.7,20.78,43500.0,18.4013,18.4991,18.4013,18.4724,43500.0
2014-09-25 10:30:00,20.79,20.79,20.71,20.74,70500.0,18.4813,18.4813,18.4102,18.4369,70500.0
2014-09-25 10:35:00,20.75,20.77,20.72,20.74,96000.0,18.4458,18.4636,18.4191,18.4369,96000.0
2014-09-25 10:40:00,20.75,20.75,20.7,20.73,193800.0,18.4458,18.4458,18.4013,18.428,193800.0
2014-09-25 10:45:00,20.73,20.76,20.71,20.75,68600.0,18.428,18.4547,18.4102,18.4458,68600.0
2014-09-25 10:50:00,20.75,20.8,20.74,20.79,46100.0,18.4458,18.4902,18.4369,18.4813,46100.0
2014-09-25 10:55:00,20.78,20.88,20.78,20.86,64200.0,18.4724,18.5613,18.4724,18.5436,64200.0
2014-09-25 11:00:00,20.86,20.87,20.83,20.83,75700.0,18.5436,18.5524,18.5169,18.5169,75700.0
2014-09-25 11:05:00,20.83,20.87,20.81,20.86,58300.0,18.5169,18.5524,18.4991,18.5436,58300.0
2014-09-25 11:10:00,20.85,20.86,20.83,20.84,100100.0,18.5347,18.5436,18.5169,18.5258,100100.0
2014-09-25 11:15:00,20.84,20.86,20.82,20.83,31400.0,18.5258,18.5436,18.508,18.5169,31400.0
2014-09-25 11:20:00,20.82,20.85,20.8,20.85,25800.0,18.508,18.5347,18.4902,18.5347,25800.0
2014-09-25 11:25:00,20.86,20.91,20.82,20.91,29300.0,18.5436,18.588,18.508,18.588,29300.0
2014-09-25 11:30:00,20.91,20.91,20.86,20.89,18300.0,18.588,18.588,18.5436,18.5702,18300.0
2014-09-25 11:35:00,20.9,20.94,20.89,20.91,36900.0,18.5791,18.6147,18.5702,18.588,36900.0
2014-09-25 11:40:00,20.91,20.93,20.88,20.89,41400.0,18.588,18.6058,18.5613,18.5702,41400.0
2014-09-25 11:45:00,20.89,20.9,20.82,20.83,41000.0,18.5702,18.5791,18.508,18.5169,41000.0
2014-09-25 11:50:00,20.82,20.85,20.8,20.82,32600.0,18.508,18.5347,18.4902,18.508,32600.0
2014-09-25 11:55:00,20.82,20.83,20.8,20.82,14000.0,18.508,18.5169,18.4902,18.508,14000.0
2014-09-25 12:00:00,20.83,20.84,20.82,20.84,10800.0,18.5169,18.5258,18.508,18.5258,10800.0
2014-09-25 12:05:00,20.84,20.86,20.82,20.84,13900.0,18.5258,18.5436,18.508,18.5258,13900.0
2014-09-25 12:10:00,20.84,20.89,20.84,20.87,40200.0,18.5258,18.5702,18.5258,18.5524,40200.0
2014-09-25 12:15:00,20.87,20.87,20.81,20.82,28300.0,18.5524,18.5524,18.4991,18.508,28300.0
2014-09-25 12:20:00,20.82,20.83,20.8,20.82,35900.0,18.508,18.5169,18.4902,18.508,35900.0
2014-09-25 12:25:00,20.81,20.83,20.78,20.82,91200.0,18.4991,18.5169,18.4724,18.508,91200.0
2014-09-25 12:30:00,20.82,20.87,20.8,20.83,28000.0,18.508,18.5524,18.4902,18.5169,28000.0
2014-09-25 12:35:00,20.83,20.87,20.83,20.86,30800.0,18.5169,18.5524,18.5169,18.5436,30800.0
2014-09-25 12:40:00,20.86,20.87,20.84,20.85,11700.0,18.5436,18.5524,18.5258,18.5347,11700.0
2014-09-25 12:45:00,20.84,20.86,20.84,20.84,18200.0,18.5258,18.5436,18.5258,18.5258,18200.0
2014-09-25 12:50:00,20.85,20.86,20.82,20.85,17800.0,18.5347,18.5436,18.508,18.5347,17800.0
2014-09-25 12:55:00,20.85,20.86,20.83,20.85,11100.0,18.5347,18.5436,18.5169,18.5347,11100.0
2014-09-25 13:00:00,20.85,20.86,20.82,20.83,57400.0,18.5347,18.5436,18.508,18.5169,57400.0
2014-09-25 13:05:00,20.83,20.87,20.82,20.85,39300.0,18.5169,18.5524,18.508,18.5347,39300.0
2014-09-25 13:10:00,20.85,20.89,20.85,20.89,15700.0,18.5347,18.5702,18.5347,18.5702,15700.0
2014-09-25 13:15:00,20.89,20.92,20.89,20.89,17900.0,18.5702,18.5969,18.5702,18.5702,17900.0
2014-09-25 13:20:00,20.89,20.91,20.86,20.86,83200.0,18.5702,18.588,18.5436,18.5436,83200.0
2014-09-25 13:25:00,20.87,20.87,20.85,20.85,95900.0,18.5524,18.5524,18.5347,18.5347,95900.0
2014-09-25 13:30:00,20.86,20.86,20.84,20.84,16000.0,18.5436,18.5436,18.5258,18.5258,16000.0
2014-09-25 13:35:00,20.84,20.84,20.8,20.81,35900.0,18.5258,18.5258,18.4902,18.4991,35900.0
2014-09-25 13:40:00,20.82,20.83,20.8,20.82,41100.0,18.508,18.5169,18.4902,18.508,41100.0
2014-09-25 13:45:00,20.82,20.82,20.77,20.78,82400.0,18.508,18.508,18.4636,18.4724,82400.0
2014-09-25 13:50:00,20.79,20.79,20.71,20.71,83200.0,18.4813,18.4813,18.4102,18.4102,83200.0
2014-09-25 13:55:00,20.72,20.73,20.71,20.71,45300.0,18.4191,18.428,18.4102,18.4102,45300.0
2014-09-25 14:00:00,20.72,20.72,20.69,20.69,80100.0,18.4191,18.4191,18.3924,18.3924,80100.0
2014-09-25 14:05:00,20.7,20.74,20.69,20.71,52900.0,18.4013,18.4369,18.3924,18.4102,52900.0
2014-09-25 14:10:00,20.71,20.74,20.71,20.73,15600.0,18.4102,18.4369,18.4102,18.428,15600.0
2014-09-25 14:15:00,20.73,20.75,20.72,20.74,31400.0,18.428,18.4458,18.4191,18.4369,31400.0
2014-09-25 14:20:00,20.74,20.75,20.73,20.73,35800.0,18.4369,18.4458,18.428,18.428,35800.0
2014-09-25 14:25:00,20.73,20.77,20.72,20.75,41600.0,18.428,18.4636,18.4191,18.4458,41600.0
2014-09-25 14:30:00,20.76,20.77,20.75,20.76,65900.0,18.4547,18.4636,18.4458,18.4547,65900.0
2014-09-25 14:35:00,20.77,20.8,20.76,20.79,89000.0,18.4636,18.4902,18.4547,18.4813,89000.0
2014-09-25 14:40:00,20.79,20.8,20.77,20.77,71100.0,18.4813,18.4902,18.4636,18.4636,71100.0
2014-09-25 14:45:00,20.77,20.82,20.77,20.8,46500.0,18.4636,18.508,18.4636,18.4902,46500.0
2014-09-25 14:50:00,20.8,20.8,20.77,20.78,44100.0,18.4902,18.4902,18.4636,18.4724,44100.0
2014-09-25 14:55:00,20.79,20.79,20.75,20.76,40500.0,18.4813,18.4813,18.4458,18.4547,40500.0
2014-09-25 15:00:00,20.77,20.77,20.74,20.75,49500.0,18.4636,18.4636,18.4369,18.4458,49500.0
2014-09-25 15:05:00,20.76,20.76,20.74,20.75,20600.0,18.4547,18.4547,18.4369,18.4458,20600.0
2014-09-25 15:10:00,20.74,20.78,20.73,20.77,37900.0,18.4369,18.4724,18.428,18.4636,37900.0
2014-09-25 15:15:00,20.78,20.81,20.77,20.78,56800.0,18.4724,18.4991,18.4636,18.4724,56800.0
2014-09-25 15:20:00,20.79,20.79,20.75,20.76,85900.0,18.4813,18.4813,18.4458,18.4547,85900.0
2014-09-25 15:25:00,20.75,20.76,20.72,20.75,103600.0,18.4458,18.4547,18.4191,18.4458,103600.0
2014-09-25 15:30:00,20.76,20.81,20.74,20.81,126700.0,18.4547,18.4991,18.4369,18.4991,126700.0
2014-09-25 15:35:00,20.81,20.85,20.79,20.84,114100.0,18.4991,18.5347,18.4813,18.5258,114100.0
2014-09-25 15:40:00,20.85,20.86,20.84,20.86,108600.0,18.5347,18.5436,18.5258,18.5436,108600.0
2014-09-25 15:45:00,20.86,20.86,20.83,20.86,210600.0,18.5436,18.5436,18.5169,18.5436,210600.0
2014-09-25 15:50:00,20.86,20.87,20.83,20.84,325900.0,18.5436,18.5524,18.5169,18.5258,325900.0
2014-09-25 15:55:00,20.84,20.84,20.8,20.8,277700.0,18.5258,18.5258,18.4902,18.4902,277700.0
2014-09-26 09:30:00,20.86,20.96,20.86,20.93,50100.0,18.5436,18.6325,18.5436,18.6058,50100.0
2014-09-26 09:35:00,20.91,20.93,20.83,20.85,19900.0,18.588,18.6058,18.5169,18.5347,19900.0
2014-09-26 09:40:00,20.84,20.9,20.84,20.86,27300.0,18.5258,18.5791,18.5258,18.5436,27300.0
2014-09-26 09:45:00,20.86,20.88,20.8,20.83,62100.0,18.5436,18.5613,18.4902,18.5169,62100.0
2014-09-26 09:50:00,20.83,20.89,20.83,20.85,100700.0,18.5169,18.5702,18.5169,18.5347,100700.0
2014-09-26 09:55:00,20.85,20.86,20.79,20.84,27100.0,18.5347,18.5436,18.4813,18.5258,27100.0
2014-09-26 10:00:00,20.84,20.93,20.84,20.88,56300.0,18.5258,18.6058,18.5258,18.5613,56300.0
2014-09-26 10:05:00,20.87,20.88,20.82,20.84,36300.0,18.5524,18.5613,18.508,18.5258,36300.0
2014-09-26 10:10:00,20.84,20.84,20.77,20.8,25100.0,18.5258,18.5258,18.4636,18.4902,25100.0
2014-09-26 10:15:00,20.8,20.85,20.79,20.82,92000.0,18.4902,18.5347,18.4813,18.508,92000.0
2014-09-26 10:20:00,20.82,20.85,20.8,20.82,35200.0,18.508,18.5347,18.4902,18.508,35200.0
2014-09-26 10:25:00,20.81,20.82,20.77,20.77,84100.0,18.4991,18.508,18.4636,18.4636,84100.0
2014-09-26 10:30:00,20.77,20.78,20.71,20.78,46600.0,18.4636,18.4724,18.4102,18.4724,46600.0
2014-09-26 10:35:00,20.78,20.78,20.73,20.75,26600.0,18.4724,18.4724,18.428,18.4458,26600.0
2014-09-26 10:40:00,20.75,20.77,20.73,20.76,23100.0,18.4458,18.4636,18.428,18.4547,23100.0
2014-09-26 10:45:00,20.76,20.77,20.73,20.76,27700.0,18.4547,18.4636,18.428,18.4547,27700.0
2014-09-26 10:50:00,20.75,20.79,20.75,20.78,40300.0,18.4458,18.4813,18.4458,18.4724,40300.0
2014-09-26 10:55:00,20.78,20.83,20.76,20.83,24800.0,18.4724,18.5169,18.4547,18.5169,24800.0
2014-09-26 11:00:00,20.83,20.86,20.83,20.83,16400.0,18.5169,18.5436,18.5169,18.5169,16400.0
2014-09-26 11:05:00,20.82,20.83,20.8,20.82,19800.0,18.508,18.5169,18.4902,18.508,19800.0
2014-09-26 11:10:00,20.82,20.83,20.8,20.8,19300.0,18.508,18.5169,18.4902,18.4902,19300.0
2014-09-26 11:15:00,20.8,20.8,20.78,20.78,5100.0,18.4902,18.4902,18.4724,18.4724,5100.0
2014-09-26 11:20:00,20.79,20.79,20.76,20.79,27400.0,18.4813,18.4813,18.4547,18.4813,27400.0
2014-09-26 11:25:00,20.79,20.8,20.76,20.78,25000.0,18.4813,18.4902,18.4547,18.4724,25000.0
2014-09-26 11:30:00,20.79,20.79,20.77,20.79,12700.0,18.4813,18.4813,18.4636,18.4813,12700.0
2014-09-26 11:35:00,20.79,20.79,20.76,20.77,27100.0,18.4813,18.4813,18.4547,18.4636,27100.0
2014-09-26 11:40:00,20.77,20.77,20.75,20.76,30600.0,18.4636,18.4636,18.4458,18.4547,30600.0
2014-09-26 11:45:00,20.75,20.77,20.74,20.76,33400.0,18.4458,18.4636,18.4369,18.4547,33400.0
2014-09-26 11:50:00,20.76,20.77,20.75,20.76,15800.0,18.4547,18.4636,18.4458,18.4547,15800.0
2014-09-26 11:55:00,20.77,20.8,20.77,20.8,51000.0,18.4636,18.4902,18.4636,18.4902,51000.0
2014-09-26 12:00:00,20.8,20.8,20.79,20.79,13500.0,18.4902,18.4902,18.4813,18.4813,13500.0
2014-09-26 12:05:00,20.79,20.8,20.78,20.79,19700.0,18.4813,18.4902,18.4724,18.4813,19700.0
2014-09-26 12:10:00,20.79,20.8,20.77,20.79,18100.0,18.4813,18.4902,18.4636,18.4813,18100.0
2014-09-26 12:15:00,20.79,20.82,20.78,20.82,39100.0,18.4813,18.508,18.4724,18.508,39100.0
2014-09-26 12:20:00,20.82,20.82,20.8,20.8,16800.0,18.508,18.508,18.4902,18.4902,16800.0
2014-09-26 12:25:00,20.81,20.81,20.78,20.8,20600.0,18.4991,18.4991,18.4724,18.4902,20600.0
2014-09-26 12:30:00,20.81,20.83,20.81,20.82,9600.0,18.4991,18.5169,18.4991,18.508,9600.0
2014-09-26 12:35:00,20.82,20.84,20.82,20.84,7000.0,18.508,18.5258,18.508,18.5258,7000.0
2014-09-26 12:40:00,20.84,20.84,20.83,20.84,5700.0,18.5258,18.5258,18.5169,18.5258,5700.0
2014-09-26 12:45:00,20.84,20.85,20.83,20.84,15100.0,18.5258,18.5347,18.5169,18.5258,15100.0
2014-09-26 12:50:00,20.83,20.85,20.83,20.85,5100.0,18.5169,18.5347,18.5169,18.5347,5100.0
2014-09-26 12:55:00,20.85,20.86,20.83,20.85,27000.0,18.5347,18.5436,18.5169,18.5347,27000.0
2014-09-26 13:00:00,20.85,20.87,20.85,20.87,8100.0,18.5347,18.5524,18.5347,18.5524,8100.0
2014-09-26 13:05:00,20.87,20.87,20.86,20.87,11600.0,18.5524,18.5524,18.5436,18.5524,11600.0
2014-09-26 13:10:00,20.86,20.87,20.86,20.87,1900.0,18.5436,18.5524,18.5436,18.5524,1900.0
2014-09-26 13:15:00,20.87,20.88,20.86,20.88,7900.0,18.5524,18.5613,18.5436,18.5613,7900.0
2014-09-26 13:20:00,20.88,20.89,20.87,20.89,4800.0,18.5613,18.5702,18.5524,18.5702,4800.0
2014-09-26 13:25:00,20.89,20.89,20.88,20.89,4200.0,18.5702,18.5702,18.5613,18.5702,4200.0
2014-09-26 13:30:00,20.89,20.89,20.88,20.89,2600.0,18.5702,18.5702,18.5613,18.5702,2600.0
2014-09-26 13:35:00,20.89,20.89,20.88,20.88,5300.0,18.5702,18.5702,18.5613,18.5613,5300.0
2014-09-26 13:40:00,20.89,20.9,20.87,20.88,55300.0,18.5702,18.5791,18.5524,18.5613,55300.0
2014-09-26 13:45:00,20.88,20.89,20.88,20.89,4200.0,18.5613,18.5702,18.5613,18.5702,4200.0
2014-09-26 13:50:00,20.89,20.9,20.89,20.9,3700.0,18.5702,18.5791,18.5702,18.5791,3700.0
2014-09-26 13:55:00,20.89,20.91,20.89,20.9,26300.0,18.5702,18.588,18.5702,18.5791,26300.0
2014-09-26 14:00:00,20.91,20.92,20.9,20.92,23800.0,18.588,18.5969,18.5791,18.5969,23800.0
2014-09-26 14:05:00,20.91,20.96,20.91,20.96,22100.0,18.588,18.6325,18.588,18.6325,22100.0
2014-09-26 14:10:00,20.96,20.96,20.95,20.95,8600.0,18.6325,18.6325,18.6236,18.6236,8600.0
2014-09-26 14:15:00,20.95,20.99,20.95,20.99,41100.0,18.6236,18.6591,18.6236,18.6591,41100.0
2014-09-26 14:20:00,20.98,20.99,20.96,20.98,33500.0,18.6502,18.6591,18.6325,18.6502,33500.0
2014-09-26 14:25:00,20.98,20.98,20.94,20.95,57200.0,18.6502,18.6502,18.6147,18.6236,57200.0
2014-09-26 14:30:00,20.96,20.96,20.93,20.93,22900.0,18.6325,18.6325,18.6058,18.6058,22900.0
2014-09-26 14:35:00,20.94,20.97,20.93,20.96,38200.0,18.6147,18.6413,18.6058,18.6325,38200.0
2014-09-26 14:40:00,20.97,20.97,20.95,20.96,12400.0,18.6413,18.6413,18.6236,18.6325,12400.0
2014-09-26 14:45:00,20.96,20.97,20.95,20.97,26100.0,18.6325,18.6413,18.6236,18.6413,26100.0
2014-09-26 14:50:00,20.96,20.97,20.93,20.93,20500.0,18.6325,18.6413,18.6058,18.6058,20500.0
2014-09-26 14:55:00,20.93,20.94,20.91,20.93,56800.0,18.6058,18.6147,18.588,18.6058,56800.0
2014-09-26 15:00:00,20.93,20.94,20.91,20.92,29300.0,18.6058,18.6147,18.588,18.5969,29300.0
2014-09-26 15:05:00,20.92,20.94,20.91,20.94,33100.0,18.5969,18.6147,18.588,18.6147,33100.0
2014-09-26 15:10:00,20.94,20.94,20.92,20.92,14300.0,18.6147,18.6147,18.5969,18.5969,14300.0
2014-09-26 15:15:00,20.92,20.92,20.9,20.9,32200.0,18.5969,18.5969,18.5791,18.5791,32200.0
2014-09-26 15:20:00,20.9,20.94,20.9,20.94,38800.0,18.5791,18.6147,18.5791,18.6147,38800.0
2014-09-26 15:25:00,20.93,20.94,20.9,20.94,66000.0,18.6058,18.6147,18.5791,18.6147,66000.0
2014-09-26 15:30:00,20.94,20.95,20.9,20.9,33500.0,18.6147,18.6236,18.5791,18.5791,33500.0
2014-09-26 15:35:00,20.9,20.92,20.9,20.9,35300.0,18.5791,18.5969,18.5791,18.5791,35300.0
2014-09-26 15:40:00,20.9,20.92,20.88,20.89,88800.0,18.5791,18.5969,18.5613,18.5702,88800.0
2014-09-26 15:45:00,20.89,20.9,20.86,20.87,84100.0,18.5702,18.5791,18.5436,18.5524,84100.0
2014-09-26 15:50:00,20.88,20.91,20.87,20.89,106900.0,18.5613,18.588,18.5524,18.5702,106900.0
2014-09-26 15:55:00,20.9,20.9,20.89,20.89,185700.0,18.5791,18.5791,18.5702,18.5702,185700.0
2014-09-29 09:30:00,20.7,20.76,20.69,20.74,60900.0,18.4013,18.4547,18.3924,18.4369,60900.0
2014-09-29 09:35:00,20.74,20.8,20.74,20.79,47700.0,18.4369,18.4902,18.4369,18.4813,47700.0
2014-09-29 09:40:00,20.78,20.82,20.77,20.82,37600.0,18.4724,18.508,18.4636,18.508,37600.0
2014-09-29 09:45:00,20.82,20.83,20.77,20.79,35100.0,18.508,18.5169,18.4636,18.4813,35100.0
2014-09-29 09:50:00,20.78,20.78,20.73,20.74,22100.0,18.4724,18.4724,18.428,18.4369,22100.0
2014-09-29 09:55:00,20.74,20.75,20.71,20.73,17800.0,18.4369,18.4458,18.4102,18.428,17800.0
2014-09-29 10:00:00,20.72,20.73,20.65,20.72,80500.0,18.4191,18.428,18.3569,18.4191,80500.0
2014-09-29 10:05:00,20.72,20.73,20.66,20.67,24500.0,18.4191,18.428,18.3658,18.3747,24500.0
2014-09-29 10:10:00,20.67,20.68,20.65,20.67,32900.0,18.3747,18.3835,18.3569,18.3747,32900.0
2014-09-29 10:15:00,20.67,20.73,20.67,20.72,31100.0,18.3747,18.428,18.3747,18.4191,31100.0
2014-09-29 10:20:00,20.73,20.77,20.71,20.71,42000.0,18.428,18.4636,18.4102,18.4102,42000.0
2014-09-29 10:25:00,20.71,20.71,20.67,20.67,12500.0,18.4102,18.4102,18.3747,18.3747,12500.0
2014-09-29 10:30:00,20.66,20.69,20.65,20.69,19100.0,18.3658,18.3924,18.3569,18.3924,19100.0
2014-09-29 10:35:00,20.69,20.7,20.67,20.7,27300.0,18.3924,18.4013,18.3747,18.4013,27300.0
2014-09-29 10:40:00,20.7,20.73,20.69,20.73,14900.0,18.4013,18.428,18.3924,18.428,14900.0
2014-09-29 10:45:00,20.73,20.74,20.71,20.73,18400.0,18.428,18.4369,18.4102,18.428,18400.0
2014-09-29 10:50:00,20.73,20.75,20.72,20.75,18000.0,18.428,18.4458,18.4191,18.4458,18000.0
2014-09-29 10:55:00,20.74,20.75,20.72,20.74,40900.0,18.4369,18.4458,18.4191,18.4369,40900.0
2014-09-29 11:00:00,20.74,20.75,20.73,20.75,13500.0,18.4369,18.4458,18.428,18.4458,13500.0
2014-09-29 11:05:00,20.75,20.76,20.73,20.74,34900.0,18.4458,18.4547,18.428,18.4369,34900.0
2014-09-29 11:10:00,20.74,20.8,20.74,20.8,14900.0,18.4369,18.4902,18.4369,18.4902,14900.0
2014-09-29 11:15:00,20.8,20.81,20.79,20.8,25400.0,18.4902,18.4991,18.4813,18.4902,25400.0
2014-09-29 11:20:00,20.79,20.8,20.75,20.76,27000.0,18.4813,18.4902,18.4458,18.4547,27000.0
2014-09-29 11:25:00,20.76,20.77,20.73,20.77,16700.0,18.4547,18.4636,18.428,18.4636,16700.0
2014-09-29 11:30:00,20.77,20.78,20.76,20.78,10800.0,18.4636,18.4724,18.4547,18.4724,10800.0
2014-09-29 11:35:00,20.78,20.78,20.74,20.75,18500.0,18.4724,18.4724,18.4369,18.4458,18500.0
2014-09-29 11:40:00,20.74,20.77,20.73,20.76,19900.0,18.4369,18.4636,18.428,18.4547,19900.0
2014-09-29 11:45:00,20.77,20.79,20.77,20.79,19200.0,18.4636,18.4813,18.4636,18.4813,19200.0
2014-09-29 11:50:00,20.79,20.8,20.78,20.8,16500.0,18.4813,18.4902,18.4724,18.4902,16500.0
2014-09-29 11:55:00,20.8,20.82,20.8,20.82,10300.0,18.4902,18.508,18.4902,18.508,10300.0
2014-09-29 12:00:00,20.82,20.82,20.78,20.78,28400.0,18.508,18.508,18.4724,18.4724,28400.0
2014-09-29 12:05:00,20.78,20.79,20.77,20.79,10300.0,18.4724,18.4813,18.4636,18.4813,10300.0
2014-09-29 12:10:00,20.79,20.79,20.75,20.76,23400.0,18.4813,18.4813,18.4458,18.4547,23400.0
2014-09-29 12:15:00,20.75,20.77,20.74,20.77,33100.0,18.4458,18.4636,18.4369,18.4636,33100.0
2014-09-29 12:20:00,20.76,20.77,20.73,20.74,47800.0,18.4547,18.4636,18.428,18.4369,47800.0
2014-09-29 12:25:00,20.74,20.76,20.73,20.74,18300.0,18.4369,18.4547,18.428,18.4369,18300.0
2014-09-29 12:30:00,20.75,20.76,20.73,20.74,15900.0,18.4458,18.4547,18.428,18.4369,15900.0
2014-09-29 12:35:00,20.74,20.74,20.72,20.73,14900.0,18.4369,18.4369,18.4191,18.428,14900.0
2014-09-29 12:40:00,20.73,20.76,20.72,20.76,17300.0,18.428,18.4547,18.4191,18.4547,17300.0
2014-09-29 12:45:00,20.75,20.75,20.73,20.73,12100.0,18.4458,18.4458,18.428,18.428,12100.0
2014-09-29 12:50:00,20.73,20.76,20.73,20.74,16000.0,18.428,18.4547,18.428,18.4369,16000.0
2014-09-29 12:55:00,20.74,20.74,20.71,20.71,16800.0,18.4369,18.4369,18.4102,18.4102,16800.0
2014-09-29 13:00:00,20.71,20.72,20.71,20.71,12600.0,18.4102,18.4191,18.4102,18.4102,12600.0
2014-09-29 13:05:00,20.71,20.72,20.7,20.72,16000.0,18.4102,18.4191,18.4013,18.4191,16000.0
2014-09-29 13:10:00,20.72,20.72,20.71,20.71,4500.0,18.4191,18.4191,18.4102,18.4102,4500.0
2014-09-29 13:15:00,20.71,20.76,20.71,20.74,17800.0,18.4102,18.4547,18.4102,18.4369,17800.0
2014-09-29 13:20:00,20.73,20.75,20.73,20.73,12600.0,18.428,18.4458,18.428,18.428,12600.0
2014-09-29 13:25:00,20.73,20.75,20.73,20.75,12500.0,18.428,18.4458,18.428,18.4458,12500.0
2014-09-29 13:30:00,20.75,20.77,20.74,20.75,20100.0,18.4458,18.4636,18.4369,18.4458,20100.0
2014-09-29 13:35:00,20.75,20.75,20.73,20.75,23300.0,18.4458,18.4458,18.428,18.4458,23300.0
2014-09-29 13:40:00,20.74,20.75,20.71,20.71,10600.0,18.4369,18.4458,18.4102,18.4102,10600.0
2014-09-29 13:45:00,20.71,20.73,20.71,20.71,21100.0,18.4102,18.428,18.4102,18.4102,21100.0
2014-09-29 13:50:00,20.72,20.73,20.72,20.72,5600.0,18.4191,18.428,18.4191,18.4191,5600.0
2014-09-29 13:55:00,20.73,20.73,20.71,20.72,18300.0,18.428,18.428,18.4102,18.4191,18300.0
2014-09-29 14:00:00,20.71,20.74,20.71,20.74,18500.0,18.4102,18.4369,18.4102,18.4369,18500.0
2014-09-29 14:05:00,20.73,20.73,20.7,20.71,37400.0,18.428,18.428,18.4013,18.4102,37400.0
2014-09-29 14:10:00,20.72,20.72,20.7,20.71,11800.0,18.4191,18.4191,18.4013,18.4102,11800.0
2014-09-29 14:15:00,20.7,20.7,20.68,20.69,64800.0,18.4013,18.4013,18.3835,18.3924,64800.0
2014-09-29 14:20:00,20.68,20.69,20.67,20.69,62300.0,18.3835,18.3924,18.3747,18.3924,62300.0
2014-09-29 14:25:00,20.7,20.7,20.68,20.69,20800.0,18.4013,18.4013,18.3835,18.3924,20800.0
2014-09-29 14:30:00,20.69,20.71,20.68,20.7,16500.0,18.3924,18.4102,18.3835,18.4013,16500.0
2014-09-29 14:35:00,20.71,20.72,20.7,20.71,17200.0,18.4102,18.4191,18.4013,18.4102,17200.0
2014-09-29 14:40:00,20.72,20.72,20.7,20.7,11100.0,18.4191,18.4191,18.4013,18.4013,11100.0
2014-09-29 14:45:00,20.7,20.71,20.69,20.71,20700.0,18.4013,18.4102,18.3924,18.4102,20700.0
2014-09-29 14:50:00,20.7,20.71,20.69,20.7,18600.0,18.4013,18.4102,18.3924,18.4013,18600.0
2014-09-29 14:55:00,20.7,20.75,20.7,20.75,17400.0,18.4013,18.4458,18.4013,18.4458,17400.0
2014-09-29 15:00:00,20.75,20.75,20.73,20.73,17200.0,18.4458,18.4458,18.428,18.428,17200.0
2014-09-29 15:05:00,20.73,20.75,20.73,20.73,19100.0,18.428,18.4458,18.428,18.428,19100.0
2014-09-29 15:10:00,20.73,20.77,20.71,20.77,31700.0,18.428,18.4636,18.4102,18.4636,31700.0
2014-09-29 15:15:00,20.77,20.78,20.76,20.78,29200.0,18.4636,18.4724,18.4547,18.4724,29200.0
2014-09-29 15:20:00,20.78,20.79,20.77,20.78,35800.0,18.4724,18.4813,18.4636,18.4724,35800.0
2014-09-29 15:25:00,20.79,20.8,20.78,20.78,17200.0,18.4813,18.4902,18.4724,18.4724,17200.0
2014-09-29 15:30:00,20.78,20.79,20.77,20.79,36300.0,18.4724,18.4813,18.4636,18.4813,36300.0
2014-09-29 15:35:00,20.79,20.8,20.76,20.77,46400.0,18.4813,18.4902,18.4547,18.4636,46400.0
2014-09-29 15:40:00,20.76,20.77,20.72,20.72,48300.0,18.4547,18.4636,18.4191,18.4191,48300.0
2014-09-29 15:45:00,20.73,20.77,20.73,20.76,79100.0,18.428,18.4636,18.428,18.4547,79100.0
2014-09-29 15:50:00,20.76,20.77,20.74,20.74,164100.0,18.4547,18.4636,18.4369,18.4369,164100.0
2014-09-29 15:55:00,20.74,20.75,20.72,20.73,212900.0,18.4369,18.4458,18.4191,18.428,212900.0
2014-09-30 09:30:00,20.72,20.78,20.67,20.68,74400.0,18.4191,18.4724,18.3747,18.3835,74400.0
2014-09-30 09:35:00,20.68,20.69,20.57,20.57,62900.0,18.3835,18.3924,18.2858,18.2858,62900.0
2014-09-30 09:40:00,20.56,20.56,20.47,20.48,140400.0,18.2769,18.2769,18.1969,18.2058,140400.0
2014-09-30 09:45:00,20.48,20.53,20.47,20.49,48000.0,18.2058,18.2502,18.1969,18.2146,48000.0
2014-09-30 09:50:00,20.5,20.5,20.41,20.48,54200.0,18.2235,18.2235,18.1435,18.2058,54200.0
2014-09-30 09:55:00,20.48,20.55,20.47,20.54,27800.0,18.2058,18.268,18.1969,18.2591,27800.0
2014-09-30 10:00:00,20.53,20.54,20.41,20.43,41700.0,18.2502,18.2591,18.1435,18.1613,41700.0
2014-09-30 10:05:00,20.44,20.48,20.42,20.46,32600.0,18.1702,18.2058,18.1524,18.188,32600.0
2014-09-30 10:10:00,20.46,20.48,20.43,20.45,44000.0,18.188,18.2058,18.1613,18.1791,44000.0
2014-09-30 10:15:00,20.45,20.49,20.44,20.47,58200.0,18.1791,18.2146,18.1702,18.1969,58200.0
2014-09-30 10:20:00,20.47,20.47,20.41,20.41,42300.0,18.1969,18.1969,18.1435,18.1435,42300.0
2014-09-30 10:25:00,20.42,20.45,20.42,20.43,25100.0,18.1524,18.1791,18.1524,18.1613,25100.0
2014-09-30 10:30:00,20.44,20.49,20.43,20.46,43300.0,18.1702,18.2146,18.1613,18.188,43300.0
2014-09-30 10:35:00,20.46,20.5,20.45,20.5,22900.0,18.188,18.2235,18.1791,18.2235,22900.0
2014-09-30 10:40:00,20.5,20.55,20.49,20.53,55300.0,18.2235,18.268,18.2146,18.2502,55300.0
2014-09-30 10:45:00,20.53,20.59,20.52,20.52,38100.0,18.2502,18.3035,18.2413,18.2413,38100.0
2014-09-30 10:50:00,20.52,20.55,20.51,20.53,24400.0,18.2413,18.268,18.2324,18.2502,24400.0
2014-09-30 10:55:00,20.54,20.56,20.51,20.53,41500.0,18.2591,18.2769,18.2324,18.2502,41500.0
2014-09-30 11:00:00,20.52,20.54,20.51,20.53,15500.0,18.2413,18.2591,18.2324,18.2502,15500.0
2014-09-30 11:05:00,20.54,20.58,20.54,20.58,41800.0,18.2591,18.2947,18.2591,18.2947,41800.0
2014-09-30 11:10:00,20.58,20.58,20.54,20.54,24400.0,18.2947,18.2947,18.2591,18.2591,24400.0
2014-09-30 11:15:00,20.54,20.55,20.5,20.52,31000.0,18.2591,18.268,18.2235,18.2413,31000.0
2014-09-30 11:20:00,20.52,20.56,20.5,20.56,21900.0,18.2413,18.2769,18.2235,18.2769,21900.0
2014-09-30 11:25:00,20.56,20.59,20.56,20.56,27500.0,18.2769,18.3035,18.2769,18.2769,27500.0
2014-09-30 11:30:00,20.56,20.58,20.52,20.53,35500.0,18.2769,18.2947,18.2413,18.2502,35500.0
2014-09-30 11:35:00,20.53,20.54,20.5,20.5,23700.0,18.2502,18.2591,18.2235,18.2235,23700.0
2014-09-30 11:40:00,20.5,20.52,20.49,20.51,16900.0,18.2235,18.2413,18.2146,18.2324,16900.0
2014-09-30 11:45:00,20.51,20.54,20.51,20.54,48600.0,18.2324,18.2591,18.2324,18.2591,48600.0
2014-09-30 11:50:00,20.54,20.55,20.53,20.53,26500.0,18.2591,18.268,18.2502,18.2502,26500.0
2014-09-30 11:55:00,20.54,20.54,20.49,20.52,33100.0,18.2591,18.2591,18.2146,18.2413,33100.0
2014-09-30 12:00:00,20.52,20.53,20.5,20.52,21500.0,18.2413,18.2502,18.2235,18.2413,21500.0
2014-09-30 12:05:00,20.52,20.53,20.51,20.52,14600.0,18.2413,18.2502,18.2324,18.2413,14600.0
2014-09-30 12:10:00,20.52,20.55,20.52,20.53,16900.0,18.2413,18.268,18.2413,18.2502,16900.0
2014-09-30 12:15:00,20.53,20.54,20.51,20.54,14100.0,18.2502,18.2591,18.2324,18.2591,14100.0
2014-09-30 12:20:00,20.54,20.54,20.49,20.5,19700.0,18.2591,18.2591,18.2146,18.2235,19700.0
2014-09-30 12:25:00,20.49,20.5,20.47,20.5,11900.0,18.2146,18.2235,18.1969,18.2235,11900.0
2014-09-30 12:30:00,20.49,20.49,20.46,20.47,21700.0,18.2146,18.2146,18.188,18.1969,21700.0
2014-09-30 12:35:00,20.48,20.48,20.44,20.44,30000.0,18.2058,18.2058,18.1702,18.1702,30000.0
2014-09-30 12:40:00,20.44,20.46,20.43,20.45,21200.0,18.1702,18.188,18.1613,18.1791,21200.0
2014-09-30 12:45:00,20.46,20.48,20.45,20.46,7300.0,18.188,18.2058,18.1791,18.188,7300.0
2014-09-30 12:50:00,20.46,20.49,20.46,20.47,12800.0,18.188,18.2146,18.188,18.1969,12800.0
2014-09-30 12:55:00,20.47,20.48,20.44,20.45,15700.0,18.1969,18.2058,18.1702,18.1791,15700.0
2014-09-30 13:00:00,20.44,20.48,20.44,20.47,13000.0,18.1702,18.2058,18.1702,18.1969,13000.0
2014-09-30 13:05:00,20.46,20.5,20.46,20.48,35100.0,18.188,18.2235,18.188,18.2058,35100.0
2014-09-30 13:10:00,20.48,20.51,20.48,20.51,19600.0,18.2058,18.2324,18.2058,18.2324,19600.0
2014-09-30 13:15:00,20.51,20.51,20.49,20.49,53200.0,18.2324,18.2324,18.2146,18.2146,53200.0
2014-09-30 13:20:00,20.49,20.5,20.45,20.48,152300.0,18.2146,18.2235,18.1791,18.2058,152300.0
2014-09-30 13:25:00,20.48,20.49,20.46,20.47,64200.0,18.2058,18.2146,18.188,18.1969,64200.0
2014-09-30 13:30:00,20.48,20.5,20.46,20.47,18600.0,18.2058,18.2235,18.188,18.1969,18600.0
2014-09-30 13:35:00,20.47,20.49,20.46,20.46,40700.0,18.1969,18.2146,18.188,18.188,40700.0
2014-09-30 13:40:00,20.46,20.46,20.42,20.42,48300.0,18.188,18.188,18.1524,18.1524,48300.0
2014-09-30 13:45:00,20.42,20.43,20.4,20.42,55500.0,18.1524,18.1613,18.1346,18.1524,55500.0
2014-09-30 13:50:00,20.41,20.43,20.4,20.43,26900.0,18.1435,18.1613,18.1346,18.1613,26900.0
2014-09-30 13:55:00,20.42,20.44,20.42,20.44,23100.0,18.1524,18.1702,18.1524,18.1702,23100.0
2014-09-30 14:00:00,20.45,20.46,20.44,20.46,56800.0,18.1791,18.188,18.1702,18.188,56800.0
2014-09-30 14:05:00,20.46,20.46,20.45,20.46,31000.0,18.188,18.188,18.1791,18.188,31000.0
2014-09-30 14:10:00,20.47,20.48,20.45,20.48,20600.0,18.1969,18.2058,18.1791,18.2058,20600.0
2014-09-30 14:15:00,20.48,20.48,20.44,20.44,33300.0,18.2058,18.2058,18.1702,18.1702,33300.0
2014-09-30 14:20:00,20.44,20.47,20.42,20.45,42000.0,18.1702,18.1969,18.1524,18.1791,42000.0
2014-09-30 14:25:00,20.45,20.47,20.41,20.46,53800.0,18.1791,18.1969,18.1435,18.188,53800.0
2014-09-30 14:30:00,20.46,20.49,20.46,20.47,42800.0,18.188,18.2146,18.188,18.1969,42800.0
2014-09-30 14:35:00,20.47,20.48,20.45,20.47,94200.0,18.1969,18.2058,18.1791,18.1969,94200.0
2014-09-30 14:40:00,20.48,20.49,20.46,20.48,36900.0,18.2058,18.2146,18.188,18.2058,36900.0
2014-09-30 14:45:00,20.48,20.52,20.48,20.52,44600.0,18.2058,18.2413,18.2058,18.2413,44600.0
2014-09-30 14:50:00,20.52,20.53,20.51,20.53,27100.0,18.2413,18.2502,18.2324,18.2502,27100.0
2014-09-30 14:55:00,20.53,20.55,20.52,20.54,37000.0,18.2502,18.268,18.2413,18.2591,37000.0
2014-09-30 15:00:00,20.54,20.54,20.5,20.51,86000.0,18.2591,18.2591,18.2235,18.2324,86000.0
2014-09-30 15:05:00,20.51,20.52,20.49,20.5,40200.0,18.2324,18.2413,18.2146,18.2235,40200.0
2014-09-30 15:10:00,20.5,20.53,20.48,20.48,50900.0,18.2235,18.2502,18.2058,18.2058,50900.0
2014-09-30 15:15:00,20.48,20.53,20.47,20.52,69200.0,18.2058,18.2502,18.1969,18.2413,69200.0
2014-09-30 15:20:00,20.52,20.54,20.52,20.52,49200.0,18.2413,18.2591,18.2413,18.2413,49200.0
2014-09-30 15:25:00,20.52,20.53,20.5,20.51,48700.0,18.2413,18.2502,18.2235,18.2324,48700.0
2014-09-30 15:30:00,20.51,20.53,20.47,20.53,129600.0,18.2324,18.2502,18.1969,18.2502,129600.0
2014-09-30 15:35:00,20.53,20.55,20.52,20.52,52100.0,18.2502,18.268,18.2413,18.2413,52100.0
2014-09-30 15:40:00,20.52,20.55,20.52,20.53,58600.0,18.2413,18.268,18.2413,18.2502,58600.0
2014-09-30 15:45:00,20.52,20.55,20.51,20.51,158100.0,18.2413,18.268,18.2324,18.2324,158100.0
2014-09-30 15:50:00,20.52,20.56,20.51,20.55,162500.0,18.2413,18.2769,18.2324,18.268,162500.0
2014-09-30 15:55:00,20.56,20.56,20.51,20.51,275200.0,18.2769,18.2769,18.2324,18.2324,275200.0
2014-10-01 09:30:00,20.51,20.51,20.38,20.42,58000.0,18.2324,18.2324,18.1169,18.1524,58000.0
2014-10-01 09:35:00,20.43,20.51,20.37,20.41,68800.0,18.1613,18.2324,18.108,18.1435,68800.0
2014-10-01 09:40:00,20.4,20.5,20.39,20.49,43500.0,18.1346,18.2235,18.1258,18.2146,43500.0
2014-10-01 09:45:00,20.5,20.51,20.46,20.48,38200.0,18.2235,18.2324,18.188,18.2058,38200.0
2014-10-01 09:50:00,20.46,20.51,20.42,20.5,67500.0,18.188,18.2324,18.1524,18.2235,67500.0
2014-10-01 09:55:00,20.5,20.51,20.43,20.43,39100.0,18.2235,18.2324,18.1613,18.1613,39100.0
2014-10-01 10:00:00,20.42,20.43,20.32,20.32,151400.0,18.1524,18.1613,18.0635,18.0635,151400.0
2014-10-01 10:05:00,20.32,20.35,20.3,20.32,93400.0,18.0635,18.0902,18.0457,18.0635,93400.0
2014-10-01 10:10:00,20.31,20.33,20.3,20.31,55100.0,18.0546,18.0724,18.0457,18.0546,55100.0
2014-10-01 10:15:00,20.32,20.35,20.29,20.3,72100.0,18.0635,18.0902,18.0369,18.0457,72100.0
2014-10-01 10:20:00,20.3,20.33,20.29,20.33,62600.0,18.0457,18.0724,18.0369,18.0724,62600.0
2014-10-01 10:25:00,20.32,20.37,20.32,20.35,37200.0,18.0635,18.108,18.0635,18.0902,37200.0
2014-10-01 10:30:00,20.34,20.34,20.26,20.26,54400.0,18.0813,18.0813,18.0102,18.0102,54400.0
2014-10-01 10:35:00,20.27,20.28,20.26,20.27,50800.0,18.0191,18.028,18.0102,18.0191,50800.0
2014-10-01 10:40:00,20.28,20.3,20.25,20.27,94000.0,18.028,18.0457,18.0013,18.0191,94000.0
2014-10-01 10:45:00,20.27,20.31,20.26,20.28,50500.0,18.0191,18.0546,18.0102,18.028,50500.0
2014-10-01 10:50:00,20.28,20.32,20.27,20.3,34200.0,18.028,18.0635,18.0191,18.0457,34200.0
2014-10-01 10:55:00,20.31,20.37,20.3,20.36,28400.0,18.0546,18.108,18.0457,18.0991,28400.0
2014-10-01 11:00:00,20.37,20.43,20.36,20.43,36200.0,18.108,18.1613,18.0991,18.1613,36200.0
2014-10-01 11:05:00,20.44,20.5,20.44,20.48,66000.0,18.1702,18.2235,18.1702,18.2058,66000.0
2014-10-01 11:10:00,20.47,20.48,20.43,20.43,55900.0,18.1969,18.2058,18.1613,18.1613,55900.0
2014-10-01 11:15:00,20.43,20.46,20.42,20.45,28300.0,18.1613,18.188,18.1524,18.1791,28300.0
2014-10-01 11:20:00,20.45,20.45,20.42,20.44,18400.0,18.1791,18.1791,18.1524,18.1702,18400.0
2014-10-01 11:25:00,20.44,20.44,20.37,20.39,42700.0,18.1702,18.1702,18.108,18.1258,42700.0
2014-10-01 11:30:00,20.38,20.4,20.38,20.4,23000.0,18.1169,18.1346,18.1169,18.1346,23000.0
2014-10-01 11:35:00,20.4,20.43,20.4,20.43,23400.0,18.1346,18.1613,18.1346,18.1613,23400.0
2014-10-01 11:40:00,20.42,20.43,20.41,20.42,18800.0,18.1524,18.1613,18.1435,18.1524,18800.0
2014-10-01 11:45:00,20.42,20.43,20.38,20.39,19000.0,18.1524,18.1613,18.1169,18.1258,19000.0
2014-10-01 11:50:00,20.39,20.48,20.39,20.47,62400.0,18.1258,18.2058,18.1258,18.1969,62400.0
2014-10-01 11:55:00,20.46,20.46,20.45,20.45,12300.0,18.188,18.188,18.1791,18.1791,12300.0
2014-10-01 12:00:00,20.44,20.45,20.42,20.43,22700.0,18.1702,18.1791,18.1524,18.1613,22700.0
2014-10-01 12:05:00,20.44,20.46,20.42,20.45,30600.0,18.1702,18.188,18.1524,18.1791,30600.0
2014-10-01 12:10:00,20.45,20.45,20.39,20.41,24600.0,18.1791,18.1791,18.1258,18.1435,24600.0
2014-10-01 12:15:00,20.4,20.42,20.39,20.41,18200.0,18.1346,18.1524,18.1258,18.1435,18200.0
2014-10-01 12:20:00,20.42,20.43,20.41,20.43,13200.0,18.1524,18.1613,18.1435,18.1613,13200.0
2014-10-01 12:25:00,20.43,20.44,20.4,20.43,39000.0,18.1613,18.1702,18.1346,18.1613,39000.0
2014-10-01 12:30:00,20.42,20.43,20.38,20.41,23200.0,18.1524,18.1613,18.1169,18.1435,23200.0
2014-10-01 12:35:00,20.4,20.42,20.39,20.4,41300.0,18.1346,18.1524,18.1258,18.1346,41300.0
2014-10-01 12:40:00,20.39,20.39,20.38,20.38,11900.0,18.1258,18.1258,18.1169,18.1169,11900.0
2014-10-01 12:45:00,20.38,20.39,20.35,20.35,34400.0,18.1169,18.1258,18.0902,18.0902,34400.0
2014-10-01 12:50:00,20.34,20.38,20.34,20.38,22000.0,18.0813,18.1169,18.0813,18.1169,22000.0
2014-10-01 12:55:00,20.38,20.39,20.36,20.37,19400.0,18.1169,18.1258,18.0991,18.108,19400.0
2014-10-01 13:00:00,20.37,20.38,20.36,20.36,32000.0,18.108,18.1169,18.0991,18.0991,32000.0
2014-10-01 13:05:00,20.35,20.37,20.33,20.35,25500.0,18.0902,18.108,18.0724,18.0902,25500.0
2014-10-01 13:10:00,20.35,20.38,20.35,20.36,18400.0,18.0902,18.1169,18.0902,18.0991,18400.0
2014-10-01 13:15:00,20.35,20.36,20.32,20.33,12600.0,18.0902,18.0991,18.0635,18.0724,12600.0
2014-10-01 13:20:00,20.32,20.33,20.31,20.32,23200.0,18.0635,18.0724,18.0546,18.0635,23200.0
2014-10-01 13:25:00,20.32,20.36,20.32,20.36,50500.0,18.0635,18.0991,18.0635,18.0991,50500.0
2014-10-01 13:30:00,20.37,20.37,20.33,20.33,27200.0,18.108,18.108,18.0724,18.0724,27200.0
2014-10-01 13:35:00,20.33,20.34,20.27,20.28,51700.0,18.0724,18.0813,18.0191,18.028,51700.0
2014-10-01 13:40:00,20.28,20.28,20.25,20.27,32800.0,18.028,18.028,18.0013,18.0191,32800.0
2014-10-01 13:45:00,20.26,20.29,20.26,20.27,47400.0,18.0102,18.0369,18.0102,18.0191,47400.0
2014-10-01 13:50:00,20.27,20.29,20.26,20.27,47900.0,18.0191,18.0369,18.0102,18.0191,47900.0
2014-10-01 13:55:00,20.27,20.28,20.26,20.27,15400.0,18.0191,18.028,18.0102,18.0191,15400.0
2014-10-01 14:00:00,20.28,20.3,20.27,20.29,16000.0,18.028,18.0457,18.0191,18.0369,16000.0
2014-10-01 14:05:00,20.29,20.34,20.29,20.31,34100.0,18.0369,18.0813,18.0369,18.0546,34100.0
2014-10-01 14:10:00,20.32,20.33,20.31,20.32,18600.0,18.0635,18.0724,18.0546,18.0635,18600.0
2014-10-01 14:15:00,20.32,20.35,20.32,20.35,15900.0,18.0635,18.0902,18.0635,18.0902,15900.0
2014-10-01 14:20:00,20.34,20.36,20.32,20.36,21700.0,18.0813,18.0991,18.0635,18.0991,21700.0
2014-10-01 14:25:00,20.36,20.37,20.35,20.36,20700.0,18.0991,18.108,18.0902,18.0991,20700.0
2014-10-01 14:30:00,20.36,20.37,20.34,20.35,12800.0,18.0991,18.108,18.0813,18.0902,12800.0
2014-10-01 14:35:00,20.35,20.37,20.34,20.36,29600.0,18.0902,18.108,18.0813,18.0991,29600.0
2014-10-01 14:40:00,20.36,20.37,20.33,20.35,28700.0,18.0991,18.108,18.0724,18.0902,28700.0
2014-10-01 14:45:00,20.35,20.35,20.34,20.35,11600.0,18.0902,18.0902,18.0813,18.0902,11600.0
2014-10-01 14:50:00,20.34,20.35,20.32,20.33,20900.0,18.0813,18.0902,18.0635,18.0724,20900.0
2014-10-01 14:55:00,20.32,20.32,20.29,20.29,25100.0,18.0635,18.0635,18.0369,18.0369,25100.0
2014-10-01 15:00:00,20.29,20.3,20.26,20.26,52100.0,18.0369,18.0457,18.0102,18.0102,52100.0
2014-10-01 15:05:00,20.26,20.27,20.24,20.24,70100.0,18.0102,18.0191,17.9924,17.9924,70100.0
2014-10-01 15:10:00,20.24,20.27,20.24,20.26,67800.0,17.9924,18.0191,17.9924,18.0102,67800.0
2014-10-01 15:15:00,20.27,20.32,20.27,20.31,31900.0,18.0191,18.0635,18.0191,18.0546,31900.0
2014-10-01 15:20:00,20.3,20.3,20.26,20.26,31500.0,18.0457,18.0457,18.0102,18.0102,31500.0
2014-10-01 15:25:00,20.26,20.33,20.26,20.33,112600.0,18.0102,18.0724,18.0102,18.0724,112600.0
2014-10-01 15:30:00,20.32,20.36,20.32,20.32,112200.0,18.0635,18.0991,18.0635,18.0635,112200.0
2014-10-01 15:35:00,20.32,20.33,20.31,20.32,44400.0,18.0635,18.0724,18.0546,18.0635,44400.0
2014-10-01 15:40:00,20.33,20.34,20.32,20.33,73900.0,18.0724,18.0813,18.0635,18.0724,73900.0
2014-10-01 15:45:00,20.32,20.36,20.32,20.35,154300.0,18.0635,18.0991,18.0635,18.0902,154300.0
2014-10-01 15:50:00,20.35,20.36,20.33,20.34,77400.0,18.0902,18.0991,18.0724,18.0813,77400.0
2014-10-01 15:55:00,20.34,20.36,20.31,20.31,215700.0,18.0813,18.0991,18.0546,18.0546,215700.0
2014-10-02 09:30:00,20.34,20.35,20.28,20.3,87400.0,18.0813,18.0902,18.028,18.0457,87400.0
2014-10-02 09:35:00,20.3,20.4,20.3,20.35,85700.0,18.0457,18.1346,18.0457,18.0902,85700.0
2014-10-02 09:40:00,20.34,20.35,20.31,20.33,48600.0,18.0813,18.0902,18.0546,18.0724,48600.0
2014-10-02 09:45:00,20.32,20.34,20.26,20.29,48700.0,18.0635,18.0813,18.0102,18.0369,48700.0
2014-10-02 09:50:00,20.28,20.32,20.24,20.24,41200.0,18.028,18.0635,17.9924,17.9924,41200.0
2014-10-02 09:55:00,20.24,20.26,20.2,20.22,57000.0,17.9924,18.0102,17.9569,17.9746,57000.0
2014-10-02 10:00:00,20.22,20.23,20.21,20.21,71000.0,17.9746,17.9835,17.9657,17.9657,71000.0
2014-10-02 10:05:00,20.21,20.26,20.21,20.22,38500.0,17.9657,18.0102,17.9657,17.9746,38500.0
2014-10-02 10:10:00,20.23,20.24,20.16,20.16,69300.0,17.9835,17.9924,17.9213,17.9213,69300.0
2014-10-02 10:15:00,20.17,20.17,20.14,20.16,47000.0,17.9302,17.9302,17.9035,17.9213,47000.0
2014-10-02 10:20:00,20.15,20.19,20.14,20.17,42900.0,17.9124,17.948,17.9035,17.9302,42900.0
2014-10-02 10:25:00,20.17,20.22,20.17,20.2,52700.0,17.9302,17.9746,17.9302,17.9569,52700.0
2014-10-02 10:30:00,20.21,20.22,20.19,20.19,117600.0,17.9657,17.9746,17.948,17.948,117600.0
2014-10-02 10:35:00,20.19,20.22,20.19,20.2,32600.0,17.948,17.9746,17.948,17.9569,32600.0
2014-10-02 10:40:00,20.21,20.21,20.17,20.2,61900.0,17.9657,17.9657,17.9302,17.9569,61900.0
2014-10-02 10:45:00,20.2,20.23,20.19,20.21,60000.0,17.9569,17.9835,17.948,17.9657,60000.0
2014-10-02 10:50:00,20.22,20.22,20.19,20.2,85600.0,17.9746,17.9746,17.948,17.9569,85600.0
2014-10-02 10:55:00,20.21,20.22,20.19,20.2,83100.0,17.9657,17.9746,17.948,17.9569,83100.0
2014-10-02 11:00:00,20.21,20.22,20.2,20.22,82200.0,17.9657,17.9746,17.9569,17.9746,82200.0
2014-10-02 11:05:00,20.23,20.27,20.23,20.25,56500.0,17.9835,18.0191,17.9835,18.0013,56500.0
2014-10-02 11:10:00,20.25,20.28,20.24,20.26,66000.0,18.0013,18.028,17.9924,18.0102,66000.0
2014-10-02 11:15:00,20.26,20.26,20.23,20.23,45700.0,18.0102,18.0102,17.9835,17.9835,45700.0
2014-10-02 11:20:00,20.23,20.25,20.22,20.24,43200.0,17.9835,18.0013,17.9746,17.9924,43200.0
2014-10-02 11:25:00,20.25,20.25,20.22,20.23,45200.0,18.0013,18.0013,17.9746,17.9835,45200.0
2014-10-02 11:30:00,20.24,20.24,20.18,20.22,45600.0,17.9924,17.9924,17.9391,17.9746,45600.0
2014-10-02 11:35:00,20.21,20.21,20.16,20.18,30900.0,17.9657,17.9657,17.9213,17.9391,30900.0
2014-10-02 11:40:00,20.18,20.18,20.1,20.13,119600.0,17.9391,17.9391,17.868,17.8946,119600.0
2014-10-02 11:45:00,20.13,20.15,20.11,20.14,31700.0,17.8946,17.9124,17.8768,17.9035,31700.0
2014-10-02 11:50:00,20.14,20.17,20.13,20.15,85600.0,17.9035,17.9302,17.8946,17.9124,85600.0
2014-10-02 11:55:00,20.15,20.17,20.11,20.11,66500.0,17.9124,17.9302,17.8768,17.8768,66500.0
2014-10-02 12:00:00,20.12,20.14,20.11,20.13,32900.0,17.8857,17.9035,17.8768,17.8946,32900.0
2014-10-02 12:05:00,20.13,20.14,20.12,20.14,37400.0,17.8946,17.9035,17.8857,17.9035,37400.0
2014-10-02 12:10:00,20.15,20.17,20.14,20.16,19900.0,17.9124,17.9302,17.9035,17.9213,19900.0
2014-10-02 12:15:00,20.15,20.17,20.13,20.14,21400.0,17.9124,17.9302,17.8946,17.9035,21400.0
2014-10-02 12:20:00,20.14,20.17,20.13,20.15,19000.0,17.9035,17.9302,17.8946,17.9124,19000.0
2014-10-02 12:25:00,20.15,20.16,20.13,20.14,18600.0,17.9124,17.9213,17.8946,17.9035,18600.0
2014-10-02 12:30:00,20.15,20.16,20.11,20.12,38000.0,17.9124,17.9213,17.8768,17.8857,38000.0
2014-10-02 12:35:00,20.13,20.13,20.1,20.1,55500.0,17.8946,17.8946,17.868,17.868,55500.0
2014-10-02 12:40:00,20.1,20.12,20.08,20.11,70700.0,17.868,17.8857,17.8502,17.8768,70700.0
2014-10-02 12:45:00,20.11,20.11,20.09,20.1,42200.0,17.8768,17.8768,17.8591,17.868,42200.0
2014-10-02 12:50:00,20.11,20.17,20.1,20.17,32300.0,17.8768,17.9302,17.868,17.9302,32300.0
2014-10-02 12:55:00,20.17,20.22,20.16,20.22,26900.0,17.9302,17.9746,17.9213,17.9746,26900.0
2014-10-02 13:00:00,20.22,20.23,20.2,20.23,32600.0,17.9746,17.9835,17.9569,17.9835,32600.0
2014-10-02 13:05:00,20.22,20.24,20.21,20.23,21900.0,17.9746,17.9924,17.9657,17.9835,21900.0
2014-10-02 13:10:00,20.23,20.28,20.22,20.27,47600.0,17.9835,18.028,17.9746,18.0191,47600.0
2014-10-02 13:15:00,20.27,20.29,20.25,20.29,32000.0,18.0191,18.0369,18.0013,18.0369,32000.0
2014-10-02 13:20:00,20.29,20.29,20.25,20.28,43400.0,18.0369,18.0369,18.0013,18.028,43400.0
2014-10-02 13:25:00,20.28,20.32,20.28,20.31,52800.0,18.028,18.0635,18.028,18.0546,52800.0
2014-10-02 13:30:00,20.31,20.35,20.31,20.32,83900.0,18.0546,18.0902,18.0546,18.0635,83900.0
2014-10-02 13:35:00,20.32,20.32,20.29,20.3,42800.0,18.0635,18.0635,18.0369,18.0457,42800.0
2014-10-02 13:40:00,20.3,20.3,20.29,20.3,17500.0,18.0457,18.0457,18.0369,18.0457,17500.0
2014-10-02 13:45:00,20.3,20.32,20.29,20.29,30800.0,18.0457,18.0635,18.0369,18.0369,30800.0
2014-10-02 13:50:00,20.29,20.34,20.29,20.32,27600.0,18.0369,18.0813,18.0369,18.0635,27600.0
2014-10-02 13:55:00,20.34,20.34,20.31,20.32,45300.0,18.0813,18.0813,18.0546,18.0635,45300.0
2014-10-02 14:00:00,20.33,20.37,20.32,20.36,40800.0,18.0724,18.108,18.0635,18.0991,40800.0
2014-10-02 14:05:00,20.36,20.44,20.35,20.41,59500.0,18.0991,18.1702,18.0902,18.1435,59500.0
2014-10-02 14:10:00,20.41,20.45,20.39,20.43,94000.0,18.1435,18.1791,18.1258,18.1613,94000.0
2014-10-02 14:15:00,20.43,20.46,20.4,20.41,55100.0,18.1613,18.188,18.1346,18.1435,55100.0
2014-10-02 14:20:00,20.41,20.41,20.36,20.37,51100.0,18.1435,18.1435,18.0991,18.108,51100.0
2014-10-02 14:25:00,20.38,20.39,20.37,20.38,37400.0,18.1169,18.1258,18.108,18.1169,37400.0
2014-10-02 14:30:00,20.38,20.4,20.36,20.36,45500.0,18.1169,18.1346,18.0991,18.0991,45500.0
2014-10-02 14:35:00,20.37,20.39,20.37,20.39,41300.0,18.108,18.1258,18.108,18.1258,41300.0
2014-10-02 14:40:00,20.39,20.42,20.38,20.41,45800.0,18.1258,18.1524,18.1169,18.1435,45800.0
2014-10-02 14:45:00,20.41,20.47,20.4,20.45,68800.0,18.1435,18.1969,18.1346,18.1791,68800.0
2014-10-02 14:50:00,20.45,20.5,20.45,20.49,35800.0,18.1791,18.2235,18.1791,18.2146,35800.0
2014-10-02 14:55:00,20.49,20.49,20.47,20.48,50500.0,18.2146,18.2146,18.1969,18.2058,50500.0
2014-10-02 15:00:00,20.48,20.48,20.45,20.48,53600.0,18.2058,18.2058,18.1791,18.2058,53600.0
2014-10-02 15:05:00,20.48,20.5,20.47,20.48,24900.0,18.2058,18.2235,18.1969,18.2058,24900.0
2014-10-02 15:10:00,20.48,20.48,20.46,20.46,35300.0,18.2058,18.2058,18.188,18.188,35300.0
2014-10-02 15:15:00,20.46,20.47,20.44,20.45,48300.0,18.188,18.1969,18.1702,18.1791,48300.0
2014-10-02 15:20:00,20.45,20.47,20.44,20.45,51100.0,18.1791,18.1969,18.1702,18.1791,51100.0
2014-10-02 15:25:00,20.45,20.47,20.45,20.46,36100.0,18.1791,18.1969,18.1791,18.188,36100.0
2014-10-02 15:30:00,20.46,20.48,20.44,20.46,161100.0,18.188,18.2058,18.1702,18.188,161100.0
2014-10-02 15:35:00,20.45,20.5,20.45,20.5,66200.0,18.1791,18.2235,18.1791,18.2235,66200.0
2014-10-02 15:40:00,20.5,20.5,20.49,20.5,69900.0,18.2235,18.2235,18.2146,18.2235,69900.0
2014-10-02 15:45:00,20.5,20.54,20.49,20.54,315200.0,18.2235,18.2591,18.2146,18.2591,315200.0
2014-10-02 15:50:00,20.53,20.54,20.5,20.51,143600.0,18.2502,18.2591,18.2235,18.2324,143600.0
2014-10-02 15:55:00,20.5,20.53,20.49,20.5,256300.0,18.2235,18.2502,18.2146,18.2235,256300.0
2014-10-03 09:30:00,20.66,20.79,20.64,20.75,70600.0,18.3658,18.4813,18.348,18.4458,70600.0
2014-10-03 09:35:00,20.72,20.74,20.58,20.63,107400.0,18.4191,18.4369,18.2947,18.3391,107400.0
2014-10-03 09:40:00,20.62,20.82,20.62,20.8,108100.0,18.3302,18.508,18.3302,18.4902,108100.0
2014-10-03 09:45:00,20.8,20.85,20.77,20.83,60800.0,18.4902,18.5347,18.4636,18.5169,60800.0
2014-10-03 09:50:00,20.83,20.85,20.77,20.81,27100.0,18.5169,18.5347,18.4636,18.4991,27100.0
2014-10-03 09:55:00,20.82,20.87,20.82,20.86,34700.0,18.508,18.5524,18.508,18.5436,34700.0
2014-10-03 10:00:00,20.86,20.9,20.86,20.89,48200.0,18.5436,18.5791,18.5436,18.5702,48200.0
2014-10-03 10:05:00,20.89,20.93,20.84,20.84,73200.0,18.5702,18.6058,18.5258,18.5258,73200.0
2014-10-03 10:10:00,20.84,20.84,20.81,20.83,21200.0,18.5258,18.5258,18.4991,18.5169,21200.0
2014-10-03 10:15:00,20.83,20.85,20.81,20.82,21900.0,18.5169,18.5347,18.4991,18.508,21900.0
2014-10-03 10:20:00,20.81,20.85,20.78,20.79,57000.0,18.4991,18.5347,18.4724,18.4813,57000.0
2014-10-03 10:25:00,20.8,20.8,20.76,20.76,33200.0,18.4902,18.4902,18.4547,18.4547,33200.0
2014-10-03 10:30:00,20.75,20.76,20.71,20.75,38700.0,18.4458,18.4547,18.4102,18.4458,38700.0
2014-10-03 10:35:00,20.75,20.79,20.73,20.79,52000.0,18.4458,18.4813,18.428,18.4813,52000.0
2014-10-03 10:40:00,20.79,20.8,20.71,20.72,63700.0,18.4813,18.4902,18.4102,18.4191,63700.0
2014-10-03 10:45:00,20.71,20.74,20.71,20.74,33600.0,18.4102,18.4369,18.4102,18.4369,33600.0
2014-10-03 10:50:00,20.73,20.76,20.73,20.76,35700.0,18.428,18.4547,18.428,18.4547,35700.0
2014-10-03 10:55:00,20.76,20.77,20.74,20.77,31400.0,18.4547,18.4636,18.4369,18.4636,31400.0
2014-10-03 11:00:00,20.76,20.8,20.76,20.78,32600.0,18.4547,18.4902,18.4547,18.4724,32600.0
2014-10-03 11:05:00,20.78,20.83,20.78,20.82,24400.0,18.4724,18.5169,18.4724,18.508,24400.0
2014-10-03 11:10:00,20.82,20.82,20.77,20.78,26600.0,18.508,18.508,18.4636,18.4724,26600.0
2014-10-03 11:15:00,20.77,20.8,20.76,20.76,25000.0,18.4636,18.4902,18.4547,18.4547,25000.0
2014-10-03 11:20:00,20.76,20.78,20.75,20.76,51400.0,18.4547,18.4724,18.4458,18.4547,51400.0
2014-10-03 11:25:00,20.76,20.81,20.76,20.8,24800.0,18.4547,18.4991,18.4547,18.4902,24800.0
2014-10-03 11:30:00,20.81,20.84,20.79,20.83,59600.0,18.4991,18.5258,18.4813,18.5169,59600.0
2014-10-03 11:35:00,20.83,20.87,20.83,20.85,55200.0,18.5169,18.5524,18.5169,18.5347,55200.0
2014-10-03 11:40:00,20.85,20.87,20.85,20.86,18900.0,18.5347,18.5524,18.5347,18.5436,18900.0
2014-10-03 11:45:00,20.86,20.9,20.84,20.9,89300.0,18.5436,18.5791,18.5258,18.5791,89300.0
2014-10-03 11:50:00,20.89,20.93,20.89,20.89,53300.0,18.5702,18.6058,18.5702,18.5702,53300.0
2014-10-03 11:55:00,20.89,20.89,20.86,20.86,17900.0,18.5702,18.5702,18.5436,18.5436,17900.0
2014-10-03 12:00:00,20.86,20.9,20.83,20.89,39100.0,18.5436,18.5791,18.5169,18.5702,39100.0
2014-10-03 12:05:00,20.9,20.94,20.87,20.87,34200.0,18.5791,18.6147,18.5524,18.5524,34200.0
2014-10-03 12:10:00,20.86,20.91,20.86,20.9,30100.0,18.5436,18.588,18.5436,18.5791,30100.0
2014-10-03 12:15:00,20.9,20.92,20.89,20.91,12300.0,18.5791,18.5969,18.5702,18.588,12300.0
2014-10-03 12:20:00,20.91,20.93,20.89,20.89,14600.0,18.588,18.6058,18.5702,18.5702,14600.0
2014-10-03 12:25:00,20.89,20.89,20.87,20.88,18900.0,18.5702,18.5702,18.5524,18.5613,18900.0
2014-10-03 12:30:00,20.88,20.9,20.86,20.88,45800.0,18.5613,18.5791,18.5436,18.5613,45800.0
2014-10-03 12:35:00,20.88,20.89,20.87,20.87,14800.0,18.5613,18.5702,18.5524,18.5524,14800.0
2014-10-03 12:40:00,20.87,20.87,20.85,20.87,38900.0,18.5524,18.5524,18.5347,18.5524,38900.0
2014-10-03 12:45:00,20.86,20.86,20.84,20.84,36300.0,18.5436,18.5436,18.5258,18.5258,36300.0
2014-10-03 12:50:00,20.84,20.85,20.83,20.84,10800.0,18.5258,18.5347,18.5169,18.5258,10800.0
2014-10-03 12:55:00,20.83,20.83,20.8,20.8,17100.0,18.5169,18.5169,18.4902,18.4902,17100.0
2014-10-03 13:00:00,20.8,20.8,20.75,20.75,28500.0,18.4902,18.4902,18.4458,18.4458,28500.0
2014-10-03 13:05:00,20.76,20.76,20.71,20.71,24100.0,18.4547,18.4547,18.4102,18.4102,24100.0
2014-10-03 13:10:00,20.72,20.77,20.72,20.77,28100.0,18.4191,18.4636,18.4191,18.4636,28100.0
2014-10-03 13:15:00,20.76,20.81,20.75,20.8,40700.0,18.4547,18.4991,18.4458,18.4902,40700.0
2014-10-03 13:20:00,20.81,20.82,20.78,20.79,17100.0,18.4991,18.508,18.4724,18.4813,17100.0
2014-10-03 13:25:00,20.79,20.79,20.78,20.78,21500.0,18.4813,18.4813,18.4724,18.4724,21500.0
2014-10-03 13:30:00,20.79,20.82,20.77,20.77,38800.0,18.4813,18.508,18.4636,18.4636,38800.0
2014-10-03 13:35:00,20.76,20.78,20.73,20.74,48700.0,18.4547,18.4724,18.428,18.4369,48700.0
2014-10-03 13:40:00,20.74,20.78,20.73,20.78,14800.0,18.4369,18.4724,18.428,18.4724,14800.0
2014-10-03 13:45:00,20.78,20.79,20.77,20.79,10700.0,18.4724,18.4813,18.4636,18.4813,10700.0
2014-10-03 13:50:00,20.79,20.81,20.78,20.81,15700.0,18.4813,18.4991,18.4724,18.4991,15700.0
2014-10-03 13:55:00,20.81,20.83,20.81,20.82,12900.0,18.4991,18.5169,18.4991,18.508,12900.0
2014-10-03 14:00:00,20.82,20.86,20.82,20.86,84000.0,18.508,18.5436,18.508,18.5436,84000.0
2014-10-03 14:05:00,20.86,20.86,20.82,20.82,37000.0,18.5436,18.5436,18.508,18.508,37000.0
2014-10-03 14:10:00,20.81,20.82,20.8,20.8,12100.0,18.4991,18.508,18.4902,18.4902,12100.0
2014-10-03 14:15:00,20.8,20.8,20.8,20.8,8600.0,18.4902,18.4902,18.4902,18.4902,8600.0
2014-10-03 14:20:00,20.8,20.84,20.8,20.84,35200.0,18.4902,18.5258,18.4902,18.5258,35200.0
2014-10-03 14:25:00,20.84,20.84,20.82,20.83,25000.0,18.5258,18.5258,18.508,18.5169,25000.0
2014-10-03 14:30:00,20.84,20.84,20.82,20.84,18300.0,18.5258,18.5258,18.508,18.5258,18300.0
2014-10-03 14:35:00,20.84,20.85,20.84,20.85,24500.0,18.5258,18.5347,18.5258,18.5347,24500.0
2014-10-03 14:40:00,20.85,20.85,20.83,20.83,27400.0,18.5347,18.5347,18.5169,18.5169,27400.0
2014-10-03 14:45:00,20.84,20.84,20.82,20.82,74500.0,18.5258,18.5258,18.508,18.508,74500.0
2014-10-03 14:50:00,20.82,20.82,20.81,20.81,10300.0,18.508,18.508,18.4991,18.4991,10300.0
2014-10-03 14:55:00,20.81,20.82,20.81,20.82,10400.0,18.4991,18.508,18.4991,18.508,10400.0
2014-10-03 15:00:00,20.81,20.82,20.81,20.82,74500.0,18.4991,18.508,18.4991,18.508,74500.0
2014-10-03 15:05:00,20.82,20.82,20.75,20.76,46900.0,18.508,18.508,18.4458,18.4547,46900.0
2014-10-03 15:10:00,20.77,20.77,20.73,20.73,32100.0,18.4636,18.4636,18.428,18.428,32100.0
2014-10-03 15:15:00,20.74,20.77,20.73,20.77,46400.0,18.4369,18.4636,18.428,18.4636,46400.0
2014-10-03 15:20:00,20.76,20.77,20.74,20.75,30300.0,18.4547,18.4636,18.4369,18.4458,30300.0
2014-10-03 15:25:00,20.74,20.76,20.74,20.75,37400.0,18.4369,18.4547,18.4369,18.4458,37400.0
2014-10-03 15:30:00,20.75,20.76,20.72,20.73,71200.0,18.4458,18.4547,18.4191,18.428,71200.0
2014-10-03 15:35:00,20.73,20.77,20.73,20.75,55800.0,18.428,18.4636,18.428,18.4458,55800.0
2014-10-03 15:40:00,20.75,20.75,20.73,20.74,67600.0,18.4458,18.4458,18.428,18.4369,67600.0
2014-10-03 15:45:00,20.75,20.77,20.75,20.77,81100.0,18.4458,18.4636,18.4458,18.4636,81100.0
2014-10-03 15:50:00,20.77,20.78,20.76,20.77,124100.0,18.4636,18.4724,18.4547,18.4636,124100.0
2014-10-03 15:55:00,20.77,20.77,20.72,20.73,547700.0,18.4636,18.4636,18.4191,18.428,547700.0
2014-10-06 09:30:00,20.88,20.97,20.86,20.91,58900.0,18.5613,18.6413,18.5436,18.588,58900.0
2014-10-06 09:35:00,20.91,21.0,20.9,21.0,96700.0,18.588,18.668,18.5791,18.668,96700.0
2014-10-06 09:40:00,21.01,21.12,21.01,21.11,177800.0,18.6769,18.7747,18.6769,18.7658,177800.0
2014-10-06 09:45:00,21.11,21.15,21.1,21.12,68500.0,18.7658,18.8014,18.7569,18.7747,68500.0
2014-10-06 09:50:00,21.12,21.12,21.04,21.06,67600.0,18.7747,18.7747,18.7036,18.7214,67600.0
2014-10-06 09:55:00,21.05,21.06,20.98,20.99,39500.0,18.7125,18.7214,18.6502,18.6591,39500.0
2014-10-06 10:00:00,21.0,21.03,20.98,20.99,56900.0,18.668,18.6947,18.6502,18.6591,56900.0
2014-10-06 10:05:00,20.99,21.06,20.98,21.04,37300.0,18.6591,18.7214,18.6502,18.7036,37300.0
2014-10-06 10:10:00,21.04,21.04,20.96,20.98,30700.0,18.7036,18.7036,18.6325,18.6502,30700.0
2014-10-06 10:15:00,20.98,21.0,20.98,20.98,34800.0,18.6502,18.668,18.6502,18.6502,34800.0
2014-10-06 10:20:00,20.97,20.99,20.94,20.95,35000.0,18.6413,18.6591,18.6147,18.6236,35000.0
2014-10-06 10:25:00,20.96,20.97,20.93,20.96,32600.0,18.6325,18.6413,18.6058,18.6325,32600.0
2014-10-06 10:30:00,20.96,21.01,20.95,21.01,25900.0,18.6325,18.6769,18.6236,18.6769,25900.0
2014-10-06 10:35:00,21.01,21.03,20.98,21.0,62300.0,18.6769,18.6947,18.6502,18.668,62300.0
2014-10-06 10:40:00,21.0,21.05,21.0,21.05,19300.0,18.668,18.7125,18.668,18.7125,19300.0
2014-10-06 10:45:00,21.04,21.04,21.0,21.0,26800.0,18.7036,18.7036,18.668,18.668,26800.0
2014-10-06 10:50:00,21.0,21.0,20.97,20.98,23600.0,18.668,18.668,18.6413,18.6502,23600.0
2014-10-06 10:55:00,20.97,20.99,20.95,20.97,29500.0,18.6413,18.6591,18.6236,18.6413,29500.0
2014-10-06 11:00:00,20.97,21.03,20.96,21.02,26000.0,18.6413,18.6947,18.6325,18.6858,26000.0
2014-10-06 11:05:00,21.02,21.05,21.01,21.04,20500.0,18.6858,18.7125,18.6769,18.7036,20500.0
2014-10-06 11:10:00,21.04,21.05,21.02,21.04,20300.0,18.7036,18.7125,18.6858,18.7036,20300.0
2014-10-06 11:15:00,21.05,21.06,21.01,21.04,31400.0,18.7125,18.7214,18.6769,18.7036,31400.0
2014-10-06 11:20:00,21.04,21.04,21.0,21.03,15000.0,18.7036,18.7036,18.668,18.6947,15000.0
2014-10-06 11:25:00,21.03,21.03,20.99,21.01,17700.0,18.6947,18.6947,18.6591,18.6769,17700.0
2014-10-06 11:30:00,21.02,21.07,21.02,21.03,32200.0,18.6858,18.7302,18.6858,18.6947,32200.0
2014-10-06 11:35:00,21.03,21.05,21.02,21.02,24000.0,18.6947,18.7125,18.6858,18.6858,24000.0
2014-10-06 11:40:00,21.01,21.03,20.94,20.94,24600.0,18.6769,18.6947,18.6147,18.6147,24600.0
2014-10-06 11:45:00,20.93,20.94,20.91,20.93,67800.0,18.6058,18.6147,18.588,18.6058,67800.0
2014-10-06 11:50:00,20.92,20.97,20.92,20.96,15800.0,18.5969,18.6413,18.5969,18.6325,15800.0
2014-10-06 11:55:00,20.96,20.99,20.94,20.99,19100.0,18.6325,18.6591,18.6147,18.6591,19100.0
2014-10-06 12:00:00,20.99,21.02,20.99,20.99,25000.0,18.6591,18.6858,18.6591,18.6591,25000.0
2014-10-06 12:05:00,20.99,21.04,20.98,21.02,19200.0,18.6591,18.7036,18.6502,18.6858,19200.0
2014-10-06 12:10:00,21.01,21.01,20.98,20.99,18800.0,18.6769,18.6769,18.6502,18.6591,18800.0
2014-10-06 12:15:00,20.99,21.03,20.99,21.03,49000.0,18.6591,18.6947,18.6591,18.6947,49000.0
2014-10-06 12:20:00,21.02,21.03,20.97,20.98,27200.0,18.6858,18.6947,18.6413,18.6502,27200.0
2014-10-06 12:25:00,20.98,21.02,20.98,20.99,21200.0,18.6502,18.6858,18.6502,18.6591,21200.0
2014-10-06 12:30:00,20.99,21.02,20.97,21.01,20200.0,18.6591,18.6858,18.6413,18.6769,20200.0
2014-10-06 12:35:00,21.0,21.01,20.97,20.97,33500.0,18.668,18.6769,18.6413,18.6413,33500.0
2014-10-06 12:40:00,20.97,20.99,20.92,20.93,40400.0,18.6413,18.6591,18.5969,18.6058,40400.0
2014-10-06 12:45:00,20.93,20.95,20.91,20.93,17400.0,18.6058,18.6236,18.588,18.6058,17400.0
2014-10-06 12:50:00,20.94,20.97,20.93,20.94,19300.0,18.6147,18.6413,18.6058,18.6147,19300.0
2014-10-06 12:55:00,20.94,20.98,20.94,20.95,13500.0,18.6147,18.6502,18.6147,18.6236,13500.0
2014-10-06 13:00:00,20.95,20.98,20.93,20.97,50100.0,18.6236,18.6502,18.6058,18.6413,50100.0
2014-10-06 13:05:00,20.98,20.98,20.94,20.94,26700.0,18.6502,18.6502,18.6147,18.6147,26700.0
2014-10-06 13:10:00,20.94,20.95,20.93,20.94,28200.0,18.6147,18.6236,18.6058,18.6147,28200.0
2014-10-06 13:15:00,20.94,20.95,20.93,20.94,68700.0,18.6147,18.6236,18.6058,18.6147,68700.0
2014-10-06 13:20:00,20.94,20.96,20.94,20.95,20400.0,18.6147,18.6325,18.6147,18.6236,20400.0
2014-10-06 13:25:00,20.96,20.98,20.95,20.98,23600.0,18.6325,18.6502,18.6236,18.6502,23600.0
2014-10-06 13:30:00,20.98,20.99,20.95,20.96,21900.0,18.6502,18.6591,18.6236,18.6325,21900.0
2014-10-06 13:35:00,20.97,20.98,20.95,20.96,13600.0,18.6413,18.6502,18.6236,18.6325,13600.0
2014-10-06 13:40:00,20.97,20.99,20.96,20.99,11800.0,18.6413,18.6591,18.6325,18.6591,11800.0
2014-10-06 13:45:00,20.99,21.0,20.96,20.96,13200.0,18.6591,18.668,18.6325,18.6325,13200.0
2014-10-06 13:50:00,20.96,21.0,20.95,21.0,10900.0,18.6325,18.668,18.6236,18.668,10900.0
2014-10-06 13:55:00,21.0,21.02,20.98,21.0,29000.0,18.668,18.6858,18.6502,18.668,29000.0
2014-10-06 14:00:00,21.01,21.02,20.99,20.99,39500.0,18.6769,18.6858,18.6591,18.6591,39500.0
2014-10-06 14:05:00,20.99,21.01,20.96,20.96,34600.0,18.6591,18.6769,18.6325,18.6325,34600.0
2014-10-06 14:10:00,20.96,20.99,20.96,20.98,16100.0,18.6325,18.6591,18.6325,18.6502,16100.0
2014-10-06 14:15:00,20.98,21.01,20.96,21.01,14600.0,18.6502,18.6769,18.6325,18.6769,14600.0
2014-10-06 14:20:00,21.01,21.04,21.01,21.03,12800.0,18.6769,18.7036,18.6769,18.6947,12800.0
2014-10-06 14:25:00,21.03,21.04,21.0,21.01,19100.0,18.6947,18.7036,18.668,18.6769,19100.0
2014-10-06 14:30:00,21.0,21.02,20.99,21.0,27500.0,18.668,18.6858,18.6591,18.668,27500.0
2014-10-06 14:35:00,21.0,21.01,20.99,21.0,12800.0,18.668,18.6769,18.6591,18.668,12800.0
2014-10-06 14:40:00,21.0,21.0,20.97,21.0,31100.0,18.668,18.668,18.6413,18.668,31100.0
2014-10-06 14:45:00,21.0,21.01,20.97,20.97,17500.0,18.668,18.6769,18.6413,18.6413,17500.0
2014-10-06 14:50:00,20.98,20.99,20.97,20.97,10100.0,18.6502,18.6591,18.6413,18.6413,10100.0
2014-10-06 14:55:00,20.98,20.98,20.97,20.97,13400.0,18.6502,18.6502,18.6413,18.6413,13400.0
2014-10-06 15:00:00,20.97,20.98,20.93,20.93,21300.0,18.6413,18.6502,18.6058,18.6058,21300.0
2014-10-06 15:05:00,20.94,20.95,20.92,20.93,23400.0,18.6147,18.6236,18.5969,18.6058,23400.0
2014-10-06 15:10:00,20.93,20.95,20.92,20.94,27200.0,18.6058,18.6236,18.5969,18.6147,27200.0
2014-10-06 15:15:00,20.95,20.98,20.94,20.98,34500.0,18.6236,18.6502,18.6147,18.6502,34500.0
2014-10-06 15:20:00,20.98,21.01,20.96,21.01,28200.0,18.6502,18.6769,18.6325,18.6769,28200.0
2014-10-06 15:25:00,21.0,21.01,20.98,20.98,38000.0,18.668,18.6769,18.6502,18.6502,38000.0
2014-10-06 15:30:00,20.98,20.98,20.95,20.96,59900.0,18.6502,18.6502,18.6236,18.6325,59900.0
2014-10-06 15:35:00,20.95,20.98,20.95,20.97,40000.0,18.6236,18.6502,18.6236,18.6413,40000.0
2014-10-06 15:40:00,20.97,20.98,20.95,20.97,46300.0,18.6413,18.6502,18.6236,18.6413,46300.0
2014-10-06 15:45:00,20.96,20.96,20.95,20.96,45400.0,18.6325,18.6325,18.6236,18.6325,45400.0
2014-10-06 15:50:00,20.96,20.96,20.94,20.96,110100.0,18.6325,18.6325,18.6147,18.6325,110100.0
2014-10-06 15:55:00,20.95,20.96,20.94,20.94,167700.0,18.6236,18.6325,18.6147,18.6147,167700.0
2014-10-07 09:30:00,20.81,20.85,20.79,20.84,71300.0,18.4991,18.5347,18.4813,18.5258,71300.0
2014-10-07 09:35:00,20.84,20.87,20.77,20.81,51800.0,18.5258,18.5524,18.4636,18.4991,51800.0
2014-10-07 09:40:00,20.8,20.87,20.77,20.79,119300.0,18.4902,18.5524,18.4636,18.4813,119300.0
2014-10-07 09:45:00,20.79,20.82,20.68,20.81,81600.0,18.4813,18.508,18.3835,18.4991,81600.0
2014-10-07 09:50:00,20.8,20.91,20.8,20.91,122000.0,18.4902,18.588,18.4902,18.588,122000.0
2014-10-07 09:55:00,20.91,20.93,20.88,20.91,38200.0,18.588,18.6058,18.5613,18.588,38200.0
2014-10-07 10:00:00,20.91,20.99,20.91,20.97,104600.0,18.588,18.6591,18.588,18.6413,104600.0
2014-10-07 10:05:00,20.96,20.98,20.94,20.96,46300.0,18.6325,18.6502,18.6147,18.6325,46300.0
2014-10-07 10:10:00,20.97,21.0,20.95,21.0,36700.0,18.6413,18.668,18.6236,18.668,36700.0
2014-10-07 10:15:00,20.99,21.03,20.96,21.01,32400.0,18.6591,18.6947,18.6325,18.6769,32400.0
2014-10-07 10:20:00,21.01,21.03,20.99,21.0,30200.0,18.6769,18.6947,18.6591,18.668,30200.0
2014-10-07 10:25:00,21.0,21.01,20.98,20.98,25800.0,18.668,18.6769,18.6502,18.6502,25800.0
2014-10-07 10:30:00,20.99,21.07,20.99,21.02,93300.0,18.6591,18.7302,18.6591,18.6858,93300.0
2014-10-07 10:35:00,21.01,21.02,20.97,20.98,25000.0,18.6769,18.6858,18.6413,18.6502,25000.0
2014-10-07 10:40:00,20.98,21.05,20.96,21.04,40100.0,18.6502,18.7125,18.6325,18.7036,40100.0
2014-10-07 10:45:00,21.05,21.08,21.03,21.05,26400.0,18.7125,18.7391,18.6947,18.7125,26400.0
2014-10-07 10:50:00,21.05,21.08,21.05,21.07,32200.0,18.7125,18.7391,18.7125,18.7302,32200.0
2014-10-07 10:55:00,21.06,21.06,20.98,21.0,40300.0,18.7214,18.7214,18.6502,18.668,40300.0
2014-10-07 11:00:00,21.0,21.0,20.93,20.94,24900.0,18.668,18.668,18.6058,18.6147,24900.0
2014-10-07 11:05:00,20.94,20.99,20.94,20.98,75600.0,18.6147,18.6591,18.6147,18.6502,75600.0
2014-10-07 11:10:00,20.97,21.01,20.96,21.01,30600.0,18.6413,18.6769,18.6325,18.6769,30600.0
2014-10-07 11:15:00,21.0,21.02,20.98,21.01,32800.0,18.668,18.6858,18.6502,18.6769,32800.0
2014-10-07 11:20:00,21.01,21.04,21.0,21.0,25000.0,18.6769,18.7036,18.668,18.668,25000.0
2014-10-07 11:25:00,21.0,21.02,20.99,20.99,23600.0,18.668,18.6858,18.6591,18.6591,23600.0
2014-10-07 11:30:00,21.0,21.03,20.97,21.02,48200.0,18.668,18.6947,18.6413,18.6858,48200.0
2014-10-07 11:35:00,21.02,21.03,20.99,21.02,47300.0,18.6858,18.6947,18.6591,18.6858,47300.0
2014-10-07 11:40:00,21.02,21.09,21.02,21.08,25700.0,18.6858,18.748,18.6858,18.7391,25700.0
2014-10-07 11:45:00,21.08,21.09,21.06,21.08,29400.0,18.7391,18.748,18.7214,18.7391,29400.0
2014-10-07 11:50:00,21.07,21.11,21.05,21.1,30100.0,18.7302,18.7658,18.7125,18.7569,30100.0
2014-10-07 11:55:00,21.09,21.15,21.09,21.13,72400.0,18.748,18.8014,18.748,18.7836,72400.0
2014-10-07 12:00:00,21.13,21.13,21.1,21.11,17600.0,18.7836,18.7836,18.7569,18.7658,17600.0
2014-10-07 12:05:00,21.11,21.12,21.1,21.1,13500.0,18.7658,18.7747,18.7569,18.7569,13500.0
2014-10-07 12:10:00,21.09,21.14,21.09,21.14,27000.0,18.748,18.7925,18.748,18.7925,27000.0
2014-10-07 12:15:00,21.14,21.14,21.11,21.13,14100.0,18.7925,18.7925,18.7658,18.7836,14100.0
2014-10-07 12:20:00,21.13,21.13,21.09,21.09,17000.0,18.7836,18.7836,18.748,18.748,17000.0
2014-10-07 12:25:00,21.09,21.12,21.09,21.12,16100.0,18.748,18.7747,18.748,18.7747,16100.0
2014-10-07 12:30:00,21.12,21.14,21.1,21.1,22900.0,18.7747,18.7925,18.7569,18.7569,22900.0
2014-10-07 12:35:00,21.1,21.1,21.08,21.08,10400.0,18.7569,18.7569,18.7391,18.7391,10400.0
2014-10-07 12:40:00,21.08,21.11,21.06,21.08,27100.0,18.7391,18.7658,18.7214,18.7391,27100.0
2014-10-07 12:45:00,21.09,21.09,21.04,21.04,14500.0,18.748,18.748,18.7036,18.7036,14500.0
2014-10-07 12:50:00,21.04,21.06,21.04,21.06,30600.0,18.7036,18.7214,18.7036,18.7214,30600.0
2014-10-07 12:55:00,21.07,21.11,21.07,21.09,121600.0,18.7302,18.7658,18.7302,18.748,121600.0
2014-10-07 13:00:00,21.09,21.09,21.02,21.04,16500.0,18.748,18.748,18.6858,18.7036,16500.0
2014-10-07 13:05:00,21.05,21.05,21.0,21.01,24200.0,18.7125,18.7125,18.668,18.6769,24200.0
2014-10-07 13:10:00,21.0,21.02,20.99,21.01,16800.0,18.668,18.6858,18.6591,18.6769,16800.0
2014-10-07 13:15:00,21.02,21.03,21.01,21.01,37300.0,18.6858,18.6947,18.6769,18.6769,37300.0
2014-10-07 13:20:00,21.01,21.03,21.0,21.01,24900.0,18.6769,18.6947,18.668,18.6769,24900.0
2014-10-07 13:25:00,21.0,21.01,20.99,21.01,15300.0,18.668,18.6769,18.6591,18.6769,15300.0
2014-10-07 13:30:00,21.01,21.01,20.99,21.01,28800.0,18.6769,18.6769,18.6591,18.6769,28800.0
2014-10-07 13:35:00,21.01,21.01,20.98,20.98,24700.0,18.6769,18.6769,18.6502,18.6502,24700.0
2014-10-07 13:40:00,20.98,21.0,20.98,20.99,20300.0,18.6502,18.668,18.6502,18.6591,20300.0
2014-10-07 13:45:00,20.98,21.0,20.98,20.99,22200.0,18.6502,18.668,18.6502,18.6591,22200.0
2014-10-07 13:50:00,20.99,21.0,20.98,21.0,22500.0,18.6591,18.668,18.6502,18.668,22500.0
2014-10-07 13:55:00,21.0,21.0,20.98,20.99,46400.0,18.668,18.668,18.6502,18.6591,46400.0
2014-10-07 14:00:00,20.99,20.99,20.95,20.96,29600.0,18.6591,18.6591,18.6236,18.6325,29600.0
2014-10-07 14:05:00,20.97,20.98,20.94,20.95,21000.0,18.6413,18.6502,18.6147,18.6236,21000.0
2014-10-07 14:10:00,20.95,20.99,20.94,20.98,43300.0,18.6236,18.6591,18.6147,18.6502,43300.0
2014-10-07 14:15:00,20.98,20.98,20.94,20.96,20000.0,18.6502,18.6502,18.6147,18.6325,20000.0
2014-10-07 14:20:00,20.96,20.96,20.89,20.91,30900.0,18.6325,18.6325,18.5702,18.588,30900.0
2014-10-07 14:25:00,20.91,20.92,20.86,20.87,42500.0,18.588,18.5969,18.5436,18.5524,42500.0
2014-10-07 14:30:00,20.88,20.88,20.83,20.84,25900.0,18.5613,18.5613,18.5169,18.5258,25900.0
2014-10-07 14:35:00,20.85,20.9,20.84,20.87,56100.0,18.5347,18.5791,18.5258,18.5524,56100.0
2014-10-07 14:40:00,20.87,20.9,20.87,20.9,17300.0,18.5524,18.5791,18.5524,18.5791,17300.0
2014-10-07 14:45:00,20.89,20.9,20.88,20.89,37600.0,18.5702,18.5791,18.5613,18.5702,37600.0
2014-10-07 14:50:00,20.89,20.9,20.87,20.88,17800.0,18.5702,18.5791,18.5524,18.5613,17800.0
2014-10-07 14:55:00,20.88,20.89,20.86,20.87,28000.0,18.5613,18.5702,18.5436,18.5524,28000.0
2014-10-07 15:00:00,20.87,20.89,20.86,20.88,32500.0,18.5524,18.5702,18.5436,18.5613,32500.0
2014-10-07 15:05:00,20.88,20.88,20.82,20.82,22800.0,18.5613,18.5613,18.508,18.508,22800.0
2014-10-07 15:10:00,20.82,20.83,20.8,20.81,36000.0,18.508,18.5169,18.4902,18.4991,36000.0
2014-10-07 15:15:00,20.81,20.82,20.78,20.78,25600.0,18.4991,18.508,18.4724,18.4724,25600.0
2014-10-07 15:20:00,20.79,20.8,20.76,20.78,48300.0,18.4813,18.4902,18.4547,18.4724,48300.0
2014-10-07 15:25:00,20.78,20.82,20.77,20.82,34900.0,18.4724,18.508,18.4636,18.508,34900.0
2014-10-07 15:30:00,20.82,20.83,20.81,20.82,62000.0,18.508,18.5169,18.4991,18.508,62000.0
2014-10-07 15:35:00,20.82,20.82,20.77,20.77,71200.0,18.508,18.508,18.4636,18.4636,71200.0
2014-10-07 15:40:00,20.77,20.8,20.76,20.8,73500.0,18.4636,18.4902,18.4547,18.4902,73500.0
2014-10-07 15:45:00,20.79,20.8,20.78,20.78,84600.0,18.4813,18.4902,18.4724,18.4724,84600.0
2014-10-07 15:50:00,20.79,20.79,20.75,20.75,162500.0,18.4813,18.4813,18.4458,18.4458,162500.0
2014-10-07 15:55:00,20.76,20.76,20.72,20.73,255500.0,18.4547,18.4547,18.4191,18.428,255500.0
2014-10-08 09:30:00,20.74,20.88,20.71,20.79,81800.0,18.4369,18.5613,18.4102,18.4813,81800.0
2014-10-08 09:35:00,20.79,20.92,20.77,20.9,53400.0,18.4813,18.5969,18.4636,18.5791,53400.0
2014-10-08 09:40:00,20.9,20.94,20.86,20.93,35800.0,18.5791,18.6147,18.5436,18.6058,35800.0
2014-10-08 09:45:00,20.93,21.11,20.91,21.11,88300.0,18.6058,18.7658,18.588,18.7658,88300.0
2014-10-08 09:50:00,21.1,21.11,20.95,20.95,77200.0,18.7569,18.7658,18.6236,18.6236,77200.0
2014-10-08 09:55:00,20.94,20.95,20.91,20.95,55800.0,18.6147,18.6236,18.588,18.6236,55800.0
2014-10-08 10:00:00,20.95,20.96,20.87,20.88,84900.0,18.6236,18.6325,18.5524,18.5613,84900.0
2014-10-08 10:05:00,20.89,20.93,20.85,20.91,67100.0,18.5702,18.6058,18.5347,18.588,67100.0
2014-10-08 10:10:00,20.91,20.97,20.91,20.94,31900.0,18.588,18.6413,18.588,18.6147,31900.0
2014-10-08 10:15:00,20.94,20.94,20.87,20.87,41100.0,18.6147,18.6147,18.5524,18.5524,41100.0
2014-10-08 10:20:00,20.87,20.89,20.85,20.87,34600.0,18.5524,18.5702,18.5347,18.5524,34600.0
2014-10-08 10:25:00,20.87,20.95,20.85,20.93,47000.0,18.5524,18.6236,18.5347,18.6058,47000.0
2014-10-08 10:30:00,20.94,20.96,20.88,20.89,65600.0,18.6147,18.6325,18.5613,18.5702,65600.0
2014-10-08 10:35:00,20.9,20.91,20.85,20.85,57100.0,18.5791,18.588,18.5347,18.5347,57100.0
2014-10-08 10:40:00,20.85,20.85,20.77,20.79,62400.0,18.5347,18.5347,18.4636,18.4813,62400.0
2014-10-08 10:45:00,20.79,20.79,20.72,20.75,88300.0,18.4813,18.4813,18.4191,18.4458,88300.0
2014-10-08 10:50:00,20.75,20.76,20.68,20.68,218500.0,18.4458,18.4547,18.3835,18.3835,218500.0
2014-10-08 10:55:00,20.67,20.68,20.61,20.61,33600.0,18.3747,18.3835,18.3213,18.3213,33600.0
2014-10-08 11:00:00,20.61,20.62,20.55,20.55,55600.0,18.3213,18.3302,18.268,18.268,55600.0
2014-10-08 11:05:00,20.55,20.63,20.54,20.63,59700.0,18.268,18.3391,18.2591,18.3391,59700.0
2014-10-08 11:10:00,20.63,20.65,20.61,20.62,44000.0,18.3391,18.3569,18.3213,18.3302,44000.0
2014-10-08 11:15:00,20.62,20.63,20.59,20.6,25800.0,18.3302,18.3391,18.3035,18.3124,25800.0
2014-10-08 11:20:00,20.59,20.65,20.59,20.64,30000.0,18.3035,18.3569,18.3035,18.348,30000.0
2014-10-08 11:25:00,20.63,20.68,20.6,20.68,47600.0,18.3391,18.3835,18.3124,18.3835,47600.0
2014-10-08 11:30:00,20.68,20.72,20.66,20.7,44100.0,18.3835,18.4191,18.3658,18.4013,44100.0
2014-10-08 11:35:00,20.69,20.7,20.59,20.59,35900.0,18.3924,18.4013,18.3035,18.3035,35900.0
2014-10-08 11:40:00,20.59,20.6,20.58,20.58,19000.0,18.3035,18.3124,18.2947,18.2947,19000.0
2014-10-08 11:45:00,20.59,20.6,20.57,20.57,17800.0,18.3035,18.3124,18.2858,18.2858,17800.0
2014-10-08 11:50:00,20.56,20.59,20.56,20.59,30700.0,18.2769,18.3035,18.2769,18.3035,30700.0
2014-10-08 11:55:00,20.59,20.59,20.54,20.58,69200.0,18.3035,18.3035,18.2591,18.2947,69200.0
2014-10-08 12:00:00,20.59,20.61,20.57,20.59,75600.0,18.3035,18.3213,18.2858,18.3035,75600.0
2014-10-08 12:05:00,20.59,20.59,20.56,20.56,48600.0,18.3035,18.3035,18.2769,18.2769,48600.0
2014-10-08 12:10:00,20.55,20.58,20.55,20.57,55300.0,18.268,18.2947,18.268,18.2858,55300.0
2014-10-08 12:15:00,20.58,20.6,20.56,20.6,16500.0,18.2947,18.3124,18.2769,18.3124,16500.0
2014-10-08 12:20:00,20.59,20.62,20.59,20.61,19400.0,18.3035,18.3302,18.3035,18.3213,19400.0
2014-10-08 12:25:00,20.61,20.61,20.58,20.59,18100.0,18.3213,18.3213,18.2947,18.3035,18100.0
2014-10-08 12:30:00,20.58,20.59,20.55,20.55,10100.0,18.2947,18.3035,18.268,18.268,10100.0
2014-10-08 12:35:00,20.55,20.57,20.53,20.54,55000.0,18.268,18.2858,18.2502,18.2591,55000.0
2014-10-08 12:40:00,20.54,20.55,20.52,20.54,18200.0,18.2591,18.268,18.2413,18.2591,18200.0
2014-10-08 12:45:00,20.53,20.55,20.52,20.54,16200.0,18.2502,18.268,18.2413,18.2591,16200.0
2014-10-08 12:50:00,20.55,20.55,20.53,20.53,12200.0,18.268,18.268,18.2502,18.2502,12200.0
2014-10-08 12:55:00,20.53,20.55,20.52,20.54,18100.0,18.2502,18.268,18.2413,18.2591,18100.0
2014-10-08 13:00:00,20.55,20.57,20.52,20.56,24900.0,18.268,18.2858,18.2413,18.2769,24900.0
2014-10-08 13:05:00,20.57,20.57,20.53,20.54,19500.0,18.2858,18.2858,18.2502,18.2591,19500.0
2014-10-08 13:10:00,20.54,20.54,20.52,20.52,14500.0,18.2591,18.2591,18.2413,18.2413,14500.0
2014-10-08 13:15:00,20.53,20.53,20.52,20.52,10300.0,18.2502,18.2502,18.2413,18.2413,10300.0
2014-10-08 13:20:00,20.52,20.53,20.5,20.5,25400.0,18.2413,18.2502,18.2235,18.2235,25400.0
2014-10-08 13:25:00,20.51,20.51,20.48,20.48,21400.0,18.2324,18.2324,18.2058,18.2058,21400.0
2014-10-08 13:30:00,20.48,20.52,20.48,20.49,93100.0,18.2058,18.2413,18.2058,18.2146,93100.0
2014-10-08 13:35:00,20.49,20.53,20.48,20.52,17400.0,18.2146,18.2502,18.2058,18.2413,17400.0
2014-10-08 13:40:00,20.52,20.53,20.5,20.5,39500.0,18.2413,18.2502,18.2235,18.2235,39500.0
2014-10-08 13:45:00,20.51,20.62,20.5,20.62,28500.0,18.2324,18.3302,18.2235,18.3302,28500.0
2014-10-08 13:50:00,20.63,20.64,20.61,20.61,39200.0,18.3391,18.348,18.3213,18.3213,39200.0
2014-10-08 13:55:00,20.61,20.62,20.6,20.61,22400.0,18.3213,18.3302,18.3124,18.3213,22400.0
2014-10-08 14:00:00,20.62,20.71,20.61,20.65,46200.0,18.3302,18.4102,18.3213,18.3569,46200.0
2014-10-08 14:05:00,20.65,20.72,20.64,20.72,57800.0,18.3569,18.4191,18.348,18.4191,57800.0
2014-10-08 14:10:00,20.73,20.79,20.72,20.77,73600.0,18.428,18.4813,18.4191,18.4636,73600.0
2014-10-08 14:15:00,20.76,20.83,20.76,20.82,160300.0,18.4547,18.5169,18.4547,18.508,160300.0
2014-10-08 14:20:00,20.83,20.88,20.83,20.87,87800.0,18.5169,18.5613,18.5169,18.5524,87800.0
2014-10-08 14:25:00,20.87,20.91,20.87,20.89,37000.0,18.5524,18.588,18.5524,18.5702,37000.0
2014-10-08 14:30:00,20.89,20.95,20.88,20.94,146200.0,18.5702,18.6236,18.5613,18.6147,146200.0
2014-10-08 14:35:00,20.94,20.98,20.94,20.96,146400.0,18.6147,18.6502,18.6147,18.6325,146400.0
2014-10-08 14:40:00,20.95,20.96,20.91,20.91,87900.0,18.6236,18.6325,18.588,18.588,87900.0
2014-10-08 14:45:00,20.92,20.94,20.9,20.9,53500.0,18.5969,18.6147,18.5791,18.5791,53500.0
2014-10-08 14:50:00,20.91,20.92,20.88,20.89,53500.0,18.588,18.5969,18.5613,18.5702,53500.0
2014-10-08 14:55:00,20.9,20.9,20.88,20.9,112100.0,18.5791,18.5791,18.5613,18.5791,112100.0
2014-10-08 15:00:00,20.9,20.98,20.9,20.98,66300.0,18.5791,18.6502,18.5791,18.6502,66300.0
2014-10-08 15:05:00,20.97,21.01,20.96,20.98,78900.0,18.6413,18.6769,18.6325,18.6502,78900.0
2014-10-08 15:10:00,20.98,21.01,20.97,21.0,79300.0,18.6502,18.6769,18.6413,18.668,79300.0
2014-10-08 15:15:00,21.0,21.02,20.99,21.0,45000.0,18.668,18.6858,18.6591,18.668,45000.0
2014-10-08 15:20:00,20.99,21.04,20.98,21.02,97000.0,18.6591,18.7036,18.6502,18.6858,97000.0
2014-10-08 15:25:00,21.02,21.05,20.99,21.05,100300.0,18.6858,18.7125,18.6591,18.7125,100300.0
2014-10-08 15:30:00,21.05,21.05,20.99,21.0,121900.0,18.7125,18.7125,18.6591,18.668,121900.0
2014-10-08 15:35:00,21.0,21.01,20.99,21.0,78600.0,18.668,18.6769,18.6591,18.668,78600.0
2014-10-08 15:40:00,21.0,21.06,20.99,21.03,175200.0,18.668,18.7214,18.6591,18.6947,175200.0
2014-10-08 15:45:00,21.04,21.05,21.0,21.01,286700.0,18.7036,18.7125,18.668,18.6769,286700.0
2014-10-08 15:50:00,21.01,21.04,21.01,21.04,138700.0,18.6769,18.7036,18.6769,18.7036,138700.0
2014-10-08 15:55:00,21.03,21.04,20.99,20.99,530200.0,18.6947,18.7036,18.6591,18.6591,530200.0
2014-10-09 09:30:00,20.98,21.18,20.98,21.12,60900.0,18.6502,18.828,18.6502,18.7747,60900.0
2014-10-09 09:35:00,21.11,21.15,21.05,21.14,28300.0,18.7658,18.8014,18.7125,18.7925,28300.0
2014-10-09 09:40:00,21.14,21.16,21.06,21.13,66500.0,18.7925,18.8102,18.7214,18.7836,66500.0
2014-10-09 09:45:00,21.13,21.14,21.02,21.05,56000.0,18.7836,18.7925,18.6858,18.7125,56000.0
2014-10-09 09:50:00,21.05,21.05,20.95,20.95,51300.0,18.7125,18.7125,18.6236,18.6236,51300.0
2014-10-09 09:55:00,20.96,20.96,20.89,20.93,47500.0,18.6325,18.6325,18.5702,18.6058,47500.0
2014-10-09 10:00:00,20.94,20.96,20.89,20.93,38700.0,18.6147,18.6325,18.5702,18.6058,38700.0
2014-10-09 10:05:00,20.92,20.92,20.84,20.86,48500.0,18.5969,18.5969,18.5258,18.5436,48500.0
2014-10-09 10:10:00,20.87,20.9,20.84,20.9,39600.0,18.5524,18.5791,18.5258,18.5791,39600.0
2014-10-09 10:15:00,20.89,20.93,20.88,20.89,32300.0,18.5702,18.6058,18.5613,18.5702,32300.0
2014-10-09 10:20:00,20.89,20.9,20.75,20.75,37600.0,18.5702,18.5791,18.4458,18.4458,37600.0
2014-10-09 10:25:00,20.75,20.83,20.74,20.8,68500.0,18.4458,18.5169,18.4369,18.4902,68500.0
2014-10-09 10:30:00,20.8,20.8,20.75,20.76,37100.0,18.4902,18.4902,18.4458,18.4547,37100.0
2014-10-09 10:35:00,20.75,20.75,20.7,20.7,51400.0,18.4458,18.4458,18.4013,18.4013,51400.0
2014-10-09 10:40:00,20.7,20.71,20.68,20.7,63300.0,18.4013,18.4102,18.3835,18.4013,63300.0
2014-10-09 10:45:00,20.7,20.72,20.69,20.71,46500.0,18.4013,18.4191,18.3924,18.4102,46500.0
2014-10-09 10:50:00,20.72,20.73,20.71,20.71,70300.0,18.4191,18.428,18.4102,18.4102,70300.0
2014-10-09 10:55:00,20.71,20.8,20.71,20.8,39600.0,18.4102,18.4902,18.4102,18.4902,39600.0
2014-10-09 11:00:00,20.8,20.81,20.76,20.76,33500.0,18.4902,18.4991,18.4547,18.4547,33500.0
2014-10-09 11:05:00,20.77,20.83,20.76,20.81,36300.0,18.4636,18.5169,18.4547,18.4991,36300.0
2014-10-09 11:10:00,20.82,20.86,20.8,20.84,52000.0,18.508,18.5436,18.4902,18.5258,52000.0
2014-10-09 11:15:00,20.84,20.88,20.82,20.86,44900.0,18.5258,18.5613,18.508,18.5436,44900.0
2014-10-09 11:20:00,20.87,20.89,20.84,20.85,33200.0,18.5524,18.5702,18.5258,18.5347,33200.0
2014-10-09 11:25:00,20.86,20.89,20.85,20.87,37200.0,18.5436,18.5702,18.5347,18.5524,37200.0
2014-10-09 11:30:00,20.88,20.88,20.83,20.85,38400.0,18.5613,18.5613,18.5169,18.5347,38400.0
2014-10-09 11:35:00,20.85,20.87,20.79,20.79,34500.0,18.5347,18.5524,18.4813,18.4813,34500.0
2014-10-09 11:40:00,20.79,20.8,20.73,20.74,66300.0,18.4813,18.4902,18.428,18.4369,66300.0
2014-10-09 11:45:00,20.73,20.77,20.71,20.74,33600.0,18.428,18.4636,18.4102,18.4369,33600.0
2014-10-09 11:50:00,20.75,20.78,20.68,20.72,40900.0,18.4458,18.4724,18.3835,18.4191,40900.0
2014-10-09 11:55:00,20.72,20.73,20.69,20.72,28100.0,18.4191,18.428,18.3924,18.4191,28100.0
2014-10-09 12:00:00,20.72,20.75,20.71,20.73,22400.0,18.4191,18.4458,18.4102,18.428,22400.0
2014-10-09 12:05:00,20.73,20.75,20.71,20.71,19900.0,18.428,18.4458,18.4102,18.4102,19900.0
2014-10-09 12:10:00,20.72,20.75,20.69,20.69,39400.0,18.4191,18.4458,18.3924,18.3924,39400.0
2014-10-09 12:15:00,20.69,20.72,20.67,20.69,59600.0,18.3924,18.4191,18.3747,18.3924,59600.0
2014-10-09 12:20:00,20.7,20.7,20.67,20.69,35800.0,18.4013,18.4013,18.3747,18.3924,35800.0
2014-10-09 12:25:00,20.68,20.68,20.61,20.63,30100.0,18.3835,18.3835,18.3213,18.3391,30100.0
2014-10-09 12:30:00,20.62,20.68,20.61,20.66,30300.0,18.3302,18.3835,18.3213,18.3658,30300.0
2014-10-09 12:35:00,20.66,20.7,20.66,20.68,28800.0,18.3658,18.4013,18.3658,18.3835,28800.0
2014-10-09 12:40:00,20.67,20.71,20.66,20.7,31400.0,18.3747,18.4102,18.3658,18.4013,31400.0
2014-10-09 12:45:00,20.7,20.74,20.7,20.73,25000.0,18.4013,18.4369,18.4013,18.428,25000.0
2014-10-09 12:50:00,20.73,20.77,20.72,20.75,27500.0,18.428,18.4636,18.4191,18.4458,27500.0
2014-10-09 12:55:00,20.75,20.76,20.72,20.75,21200.0,18.4458,18.4547,18.4191,18.4458,21200.0
2014-10-09 13:00:00,20.74,20.75,20.68,20.69,18100.0,18.4369,18.4458,18.3835,18.3924,18100.0
2014-10-09 13:05:00,20.69,20.71,20.64,20.64,32400.0,18.3924,18.4102,18.348,18.348,32400.0
2014-10-09 13:10:00,20.65,20.65,20.61,20.64,35100.0,18.3569,18.3569,18.3213,18.348,35100.0
2014-10-09 13:15:00,20.64,20.71,20.64,20.68,32900.0,18.348,18.4102,18.348,18.3835,32900.0
2014-10-09 13:20:00,20.68,20.76,20.68,20.75,26300.0,18.3835,18.4547,18.3835,18.4458,26300.0
2014-10-09 13:25:00,20.75,20.75,20.72,20.73,10500.0,18.4458,18.4458,18.4191,18.428,10500.0
2014-10-09 13:30:00,20.72,20.78,20.71,20.78,23600.0,18.4191,18.4724,18.4102,18.4724,23600.0
2014-10-09 13:35:00,20.78,20.83,20.78,20.83,26800.0,18.4724,18.5169,18.4724,18.5169,26800.0
2014-10-09 13:40:00,20.83,20.83,20.8,20.81,20400.0,18.5169,18.5169,18.4902,18.4991,20400.0
2014-10-09 13:45:00,20.82,20.84,20.79,20.82,27100.0,18.508,18.5258,18.4813,18.508,27100.0
2014-10-09 13:50:00,20.82,20.84,20.75,20.78,32000.0,18.508,18.5258,18.4458,18.4724,32000.0
2014-10-09 13:55:00,20.78,20.82,20.77,20.8,51200.0,18.4724,18.508,18.4636,18.4902,51200.0
2014-10-09 14:00:00,20.8,20.8,20.72,20.72,76600.0,18.4902,18.4902,18.4191,18.4191,76600.0
2014-10-09 14:05:00,20.73,20.74,20.7,20.72,48000.0,18.428,18.4369,18.4013,18.4191,48000.0
2014-10-09 14:10:00,20.71,20.73,20.68,20.69,31000.0,18.4102,18.428,18.3835,18.3924,31000.0
2014-10-09 14:15:00,20.69,20.72,20.67,20.69,59200.0,18.3924,18.4191,18.3747,18.3924,59200.0
2014-10-09 14:20:00,20.69,20.7,20.66,20.67,27400.0,18.3924,18.4013,18.3658,18.3747,27400.0
2014-10-09 14:25:00,20.67,20.7,20.66,20.66,34800.0,18.3747,18.4013,18.3658,18.3658,34800.0
2014-10-09 14:30:00,20.66,20.69,20.63,20.67,49500.0,18.3658,18.3924,18.3391,18.3747,49500.0
2014-10-09 14:35:00,20.67,20.76,20.67,20.74,92300.0,18.3747,18.4547,18.3747,18.4369,92300.0
2014-10-09 14:40:00,20.73,20.75,20.71,20.73,38900.0,18.428,18.4458,18.4102,18.428,38900.0
2014-10-09 14:45:00,20.73,20.74,20.68,20.7,34300.0,18.428,18.4369,18.3835,18.4013,34300.0
2014-10-09 14:50:00,20.69,20.73,20.69,20.69,45400.0,18.3924,18.428,18.3924,18.3924,45400.0
2014-10-09 14:55:00,20.69,20.69,20.66,20.67,31800.0,18.3924,18.3924,18.3658,18.3747,31800.0
2014-10-09 15:00:00,20.66,20.68,20.63,20.67,68400.0,18.3658,18.3835,18.3391,18.3747,68400.0
2014-10-09 15:05:00,20.68,20.68,20.61,20.62,50700.0,18.3835,18.3835,18.3213,18.3302,50700.0
2014-10-09 15:10:00,20.63,20.69,20.62,20.68,57200.0,18.3391,18.3924,18.3302,18.3835,57200.0
2014-10-09 15:15:00,20.67,20.71,20.65,20.7,41800.0,18.3747,18.4102,18.3569,18.4013,41800.0
2014-10-09 15:20:00,20.7,20.71,20.67,20.68,68000.0,18.4013,18.4102,18.3747,18.3835,68000.0
2014-10-09 15:25:00,20.68,20.71,20.67,20.7,77800.0,18.3835,18.4102,18.3747,18.4013,77800.0
2014-10-09 15:30:00,20.7,20.74,20.69,20.74,107200.0,18.4013,18.4369,18.3924,18.4369,107200.0
2014-10-09 15:35:00,20.74,20.76,20.69,20.69,75300.0,18.4369,18.4547,18.3924,18.3924,75300.0
2014-10-09 15:40:00,20.7,20.71,20.66,20.67,130100.0,18.4013,18.4102,18.3658,18.3747,130100.0
2014-10-09 15:45:00,20.67,20.68,20.64,20.64,188000.0,18.3747,18.3835,18.348,18.348,188000.0
2014-10-09 15:50:00,20.64,20.68,20.64,20.68,148700.0,18.348,18.3835,18.348,18.3835,148700.0
2014-10-09 15:55:00,20.67,20.71,20.65,20.65,234800.0,18.3747,18.4102,18.3569,18.3569,234800.0
2014-10-10 09:30:00,20.59,20.64,20.4,20.42,148200.0,18.3035,18.348,18.1346,18.1524,148200.0
2014-10-10 09:35:00,20.42,20.48,20.35,20.45,79300.0,18.1524,18.2058,18.0902,18.1791,79300.0
2014-10-10 09:40:00,20.45,20.47,20.36,20.39,121300.0,18.1791,18.1969,18.0991,18.1258,121300.0
2014-10-10 09:45:00,20.39,20.4,20.3,20.36,243900.0,18.1258,18.1346,18.0457,18.0991,243900.0
2014-10-10 09:50:00,20.36,20.44,20.22,20.22,419000.0,18.0991,18.1702,17.9746,17.9746,419000.0
2014-10-10 09:55:00,20.23,20.28,20.19,20.24,375000.0,17.9835,18.028,17.948,17.9924,375000.0
2014-10-10 10:00:00,20.24,20.28,20.15,20.16,251900.0,17.9924,18.028,17.9124,17.9213,251900.0
2014-10-10 10:05:00,20.15,20.17,20.09,20.12,341100.0,17.9124,17.9302,17.8591,17.8857,341100.0
2014-10-10 10:10:00,20.13,20.18,20.06,20.08,96900.0,17.8946,17.9391,17.8324,17.8502,96900.0
2014-10-10 10:15:00,20.08,20.13,20.05,20.1,181400.0,17.8502,17.8946,17.8235,17.868,181400.0
2014-10-10 10:20:00,20.09,20.11,19.93,19.95,316300.0,17.8591,17.8768,17.7168,17.7346,316300.0
2014-10-10 10:25:00,19.94,19.97,19.81,19.82,325200.0,17.7257,17.7524,17.6102,17.619,325200.0
2014-10-10 10:30:00,19.82,19.82,19.72,19.75,385900.0,17.619,17.619,17.5302,17.5568,385900.0
2014-10-10 10:35:00,19.75,19.83,19.74,19.81,126500.0,17.5568,17.6279,17.5479,17.6102,126500.0
2014-10-10 10:40:00,19.8,19.86,19.76,19.86,248200.0,17.6013,17.6546,17.5657,17.6546,248200.0
2014-10-10 10:45:00,19.85,19.93,19.83,19.88,276000.0,17.6457,17.7168,17.6279,17.6724,276000.0
2014-10-10 10:50:00,19.89,20.01,19.87,19.94,80700.0,17.6813,17.7879,17.6635,17.7257,80700.0
2014-10-10 10:55:00,19.94,20.0,19.92,19.95,90200.0,17.7257,17.7791,17.7079,17.7346,90200.0
2014-10-10 11:00:00,19.96,20.07,19.95,20.07,69800.0,17.7435,17.8413,17.7346,17.8413,69800.0
2014-10-10 11:05:00,20.07,20.11,19.99,20.01,324700.0,17.8413,17.8768,17.7702,17.7879,324700.0
2014-10-10 11:10:00,20.01,20.02,19.95,19.95,119900.0,17.7879,17.7968,17.7346,17.7346,119900.0
2014-10-10 11:15:00,19.95,19.95,19.87,19.89,170600.0,17.7346,17.7346,17.6635,17.6813,170600.0
2014-10-10 11:20:00,19.89,19.98,19.89,19.95,203000.0,17.6813,17.7613,17.6813,17.7346,203000.0
2014-10-10 11:25:00,19.95,19.97,19.91,19.95,89900.0,17.7346,17.7524,17.6991,17.7346,89900.0
2014-10-10 11:30:00,19.97,19.99,19.94,19.97,120400.0,17.7524,17.7702,17.7257,17.7524,120400.0
2014-10-10 11:35:00,19.97,20.01,19.96,19.97,167500.0,17.7524,17.7879,17.7435,17.7524,167500.0
2014-10-10 11:40:00,19.97,19.97,19.92,19.95,68500.0,17.7524,17.7524,17.7079,17.7346,68500.0
2014-10-10 11:45:00,19.95,20.04,19.94,20.03,96800.0,17.7346,17.8146,17.7257,17.8057,96800.0
2014-10-10 11:50:00,20.03,20.1,20.02,20.08,50200.0,17.8057,17.868,17.7968,17.8502,50200.0
2014-10-10 11:55:00,20.09,20.12,20.07,20.12,56600.0,17.8591,17.8857,17.8413,17.8857,56600.0
2014-10-10 12:00:00,20.12,20.21,20.12,20.2,201900.0,17.8857,17.9657,17.8857,17.9569,201900.0
2014-10-10 12:05:00,20.2,20.2,20.14,20.16,78300.0,17.9569,17.9569,17.9035,17.9213,78300.0
2014-10-10 12:10:00,20.15,20.25,20.15,20.23,197300.0,17.9124,18.0013,17.9124,17.9835,197300.0
2014-10-10 12:15:00,20.23,20.24,20.15,20.15,48000.0,17.9835,17.9924,17.9124,17.9124,48000.0
2014-10-10 12:20:00,20.16,20.19,20.12,20.18,65800.0,17.9213,17.948,17.8857,17.9391,65800.0
2014-10-10 12:25:00,20.19,20.25,20.18,20.2,129400.0,17.948,18.0013,17.9391,17.9569,129400.0
2014-10-10 12:30:00,20.2,20.32,20.19,20.29,180600.0,17.9569,18.0635,17.948,18.0369,180600.0
2014-10-10 12:35:00,20.3,20.31,20.21,20.21,72100.0,18.0457,18.0546,17.9657,17.9657,72100.0
2014-10-10 12:40:00,20.2,20.26,20.19,20.23,33600.0,17.9569,18.0102,17.948,17.9835,33600.0
2014-10-10 12:45:00,20.24,20.25,20.21,20.24,40300.0,17.9924,18.0013,17.9657,17.9924,40300.0
2014-10-10 12:50:00,20.24,20.25,20.17,20.18,71400.0,17.9924,18.0013,17.9302,17.9391,71400.0
2014-10-10 12:55:00,20.18,20.18,20.14,20.14,61200.0,17.9391,17.9391,17.9035,17.9035,61200.0
2014-10-10 13:00:00,20.15,20.2,20.14,20.15,49400.0,17.9124,17.9569,17.9035,17.9124,49400.0
2014-10-10 13:05:00,20.16,20.19,20.13,20.19,43200.0,17.9213,17.948,17.8946,17.948,43200.0
2014-10-10 13:10:00,20.19,20.2,20.15,20.16,35300.0,17.948,17.9569,17.9124,17.9213,35300.0
2014-10-10 13:15:00,20.15,20.15,20.08,20.09,43300.0,17.9124,17.9124,17.8502,17.8591,43300.0
2014-10-10 13:20:00,20.09,20.1,20.04,20.07,78400.0,17.8591,17.868,17.8146,17.8413,78400.0
2014-10-10 13:25:00,20.07,20.08,20.03,20.05,49100.0,17.8413,17.8502,17.8057,17.8235,49100.0
2014-10-10 13:30:00,20.04,20.09,20.04,20.05,33500.0,17.8146,17.8591,17.8146,17.8235,33500.0
2014-10-10 13:35:00,20.05,20.13,20.04,20.12,63100.0,17.8235,17.8946,17.8146,17.8857,63100.0
2014-10-10 13:40:00,20.12,20.14,20.11,20.14,30000.0,17.8857,17.9035,17.8768,17.9035,30000.0
2014-10-10 13:45:00,20.13,20.13,20.07,20.08,41900.0,17.8946,17.8946,17.8413,17.8502,41900.0
2014-10-10 13:50:00,20.08,20.13,20.08,20.11,63500.0,17.8502,17.8946,17.8502,17.8768,63500.0
2014-10-10 13:55:00,20.12,20.16,20.11,20.15,51400.0,17.8857,17.9213,17.8768,17.9124,51400.0
2014-10-10 14:00:00,20.15,20.18,20.14,20.17,52500.0,17.9124,17.9391,17.9035,17.9302,52500.0
2014-10-10 14:05:00,20.18,20.18,20.13,20.17,50800.0,17.9391,17.9391,17.8946,17.9302,50800.0
2014-10-10 14:10:00,20.17,20.18,20.14,20.14,34100.0,17.9302,17.9391,17.9035,17.9035,34100.0
2014-10-10 14:15:00,20.14,20.16,20.1,20.1,72200.0,17.9035,17.9213,17.868,17.868,72200.0
2014-10-10 14:20:00,20.11,20.13,20.11,20.12,32400.0,17.8768,17.8946,17.8768,17.8857,32400.0
2014-10-10 14:25:00,20.13,20.14,20.11,20.12,45800.0,17.8946,17.9035,17.8768,17.8857,45800.0
2014-10-10 14:30:00,20.13,20.14,20.1,20.1,25200.0,17.8946,17.9035,17.868,17.868,25200.0
2014-10-10 14:35:00,20.11,20.11,20.05,20.1,122700.0,17.8768,17.8768,17.8235,17.868,122700.0
2014-10-10 14:40:00,20.1,20.11,20.05,20.11,63100.0,17.868,17.8768,17.8235,17.8768,63100.0
2014-10-10 14:45:00,20.11,20.13,20.07,20.09,36300.0,17.8768,17.8946,17.8413,17.8591,36300.0
2014-10-10 14:50:00,20.09,20.12,20.09,20.11,35900.0,17.8591,17.8857,17.8591,17.8768,35900.0
2014-10-10 14:55:00,20.11,20.11,20.07,20.07,37400.0,17.8768,17.8768,17.8413,17.8413,37400.0
2014-10-10 15:00:00,20.07,20.09,20.04,20.04,79600.0,17.8413,17.8591,17.8146,17.8146,79600.0
2014-10-10 15:05:00,20.04,20.05,20.0,20.01,99900.0,17.8146,17.8235,17.7791,17.7879,99900.0
2014-10-10 15:10:00,20.01,20.06,20.01,20.02,51100.0,17.7879,17.8324,17.7879,17.7968,51100.0
2014-10-10 15:15:00,20.02,20.02,19.95,19.96,134500.0,17.7968,17.7968,17.7346,17.7435,134500.0
2014-10-10 15:20:00,19.96,19.98,19.95,19.96,68700.0,17.7435,17.7613,17.7346,17.7435,68700.0
2014-10-10 15:25:00,19.97,19.97,19.9,19.93,195900.0,17.7524,17.7524,17.6902,17.7168,195900.0
2014-10-10 15:30:00,19.94,19.95,19.9,19.91,128300.0,17.7257,17.7346,17.6902,17.6991,128300.0
2014-10-10 15:35:00,19.91,19.92,19.88,19.88,127400.0,17.6991,17.7079,17.6724,17.6724,127400.0
2014-10-10 15:40:00,19.88,19.9,19.85,19.87,144600.0,17.6724,17.6902,17.6457,17.6635,144600.0
2014-10-10 15:45:00,19.88,19.89,19.82,19.83,153000.0,17.6724,17.6813,17.619,17.6279,153000.0
2014-10-10 15:50:00,19.82,19.86,19.81,19.86,194300.0,17.619,17.6546,17.6102,17.6546,194300.0
2014-10-10 15:55:00,19.86,19.86,19.82,19.83,419200.0,17.6546,17.6546,17.619,17.6279,419200.0
2014-10-13 09:30:00,19.98,20.07,19.9,20.07,100500.0,17.7613,17.8413,17.6902,17.8413,100500.0
2014-10-13 09:35:00,20.07,20.21,20.02,20.07,81900.0,17.8413,17.9657,17.7968,17.8413,81900.0
2014-10-13 09:40:00,20.07,20.09,19.82,19.82,64400.0,17.8413,17.8591,17.619,17.619,64400.0
2014-10-13 09:45:00,19.82,19.83,19.75,19.76,110000.0,17.619,17.6279,17.5568,17.5657,110000.0
2014-10-13 09:50:00,19.75,19.76,19.6,19.62,91000.0,17.5568,17.5657,17.4235,17.4413,91000.0
2014-10-13 09:55:00,19.62,19.73,19.58,19.63,83300.0,17.4413,17.539,17.4057,17.4501,83300.0
2014-10-13 10:00:00,19.64,19.75,19.64,19.73,82600.0,17.459,17.5568,17.459,17.539,82600.0
2014-10-13 10:05:00,19.72,19.73,19.62,19.63,59000.0,17.5302,17.539,17.4413,17.4501,59000.0
2014-10-13 10:10:00,19.63,19.68,19.6,19.6,73500.0,17.4501,17.4946,17.4235,17.4235,73500.0
2014-10-13 10:15:00,19.61,19.61,19.45,19.45,136900.0,17.4324,17.4324,17.2901,17.2901,136900.0
2014-10-13 10:20:00,19.45,19.49,19.44,19.48,164800.0,17.2901,17.3257,17.2812,17.3168,164800.0
2014-10-13 10:25:00,19.48,19.48,19.38,19.4,96300.0,17.3168,17.3168,17.2279,17.2457,96300.0
2014-10-13 10:30:00,19.4,19.47,19.39,19.43,148900.0,17.2457,17.3079,17.2368,17.2724,148900.0
2014-10-13 10:35:00,19.44,19.45,19.39,19.44,32400.0,17.2812,17.2901,17.2368,17.2812,32400.0
2014-10-13 10:40:00,19.44,19.44,19.29,19.3,89500.0,17.2812,17.2812,17.1479,17.1568,89500.0
2014-10-13 10:45:00,19.3,19.47,19.3,19.44,228300.0,17.1568,17.3079,17.1568,17.2812,228300.0
2014-10-13 10:50:00,19.44,19.59,19.43,19.57,125300.0,17.2812,17.4146,17.2724,17.3968,125300.0
2014-10-13 10:55:00,19.57,19.57,19.51,19.54,111100.0,17.3968,17.3968,17.3435,17.3701,111100.0
2014-10-13 11:00:00,19.54,19.65,19.52,19.64,80300.0,17.3701,17.4679,17.3524,17.459,80300.0
2014-10-13 11:05:00,19.64,19.66,19.61,19.66,51000.0,17.459,17.4768,17.4324,17.4768,51000.0
2014-10-13 11:10:00,19.66,19.66,19.59,19.63,100700.0,17.4768,17.4768,17.4146,17.4501,100700.0
2014-10-13 11:15:00,19.63,19.64,19.54,19.54,137600.0,17.4501,17.459,17.3701,17.3701,137600.0
2014-10-13 11:20:00,19.53,19.55,19.51,19.53,59300.0,17.3613,17.379,17.3435,17.3613,59300.0
2014-10-13 11:25:00,19.53,19.55,19.44,19.45,76300.0,17.3613,17.379,17.2812,17.2901,76300.0
2014-10-13 11:30:00,19.45,19.53,19.43,19.48,69400.0,17.2901,17.3613,17.2724,17.3168,69400.0
2014-10-13 11:35:00,19.48,19.49,19.45,19.46,37500.0,17.3168,17.3257,17.2901,17.299,37500.0
2014-10-13 11:40:00,19.47,19.51,19.44,19.48,73300.0,17.3079,17.3435,17.2812,17.3168,73300.0
2014-10-13 11:45:00,19.49,19.59,19.49,19.57,139500.0,17.3257,17.4146,17.3257,17.3968,139500.0
2014-10-13 11:50:00,19.58,19.65,19.58,19.6,25900.0,17.4057,17.4679,17.4057,17.4235,25900.0
2014-10-13 11:55:00,19.61,19.64,19.6,19.62,68100.0,17.4324,17.459,17.4235,17.4413,68100.0
2014-10-13 12:00:00,19.62,19.64,19.6,19.63,37900.0,17.4413,17.459,17.4235,17.4501,37900.0
2014-10-13 12:05:00,19.63,19.63,19.59,19.62,38000.0,17.4501,17.4501,17.4146,17.4413,38000.0
2014-10-13 12:10:00,19.62,19.68,19.61,19.66,33600.0,17.4413,17.4946,17.4324,17.4768,33600.0
2014-10-13 12:15:00,19.66,19.71,19.63,19.71,33300.0,17.4768,17.5213,17.4501,17.5213,33300.0
2014-10-13 12:20:00,19.71,19.72,19.67,19.7,31400.0,17.5213,17.5302,17.4857,17.5124,31400.0
2014-10-13 12:25:00,19.7,19.82,19.7,19.81,60900.0,17.5124,17.619,17.5124,17.6102,60900.0
2014-10-13 12:30:00,19.81,19.86,19.81,19.86,31700.0,17.6102,17.6546,17.6102,17.6546,31700.0
2014-10-13 12:35:00,19.86,19.89,19.83,19.85,25800.0,17.6546,17.6813,17.6279,17.6457,25800.0
2014-10-13 12:40:00,19.86,19.92,19.86,19.88,56100.0,17.6546,17.7079,17.6546,17.6724,56100.0
2014-10-13 12:45:00,19.88,19.89,19.81,19.82,22500.0,17.6724,17.6813,17.6102,17.619,22500.0
2014-10-13 12:50:00,19.82,19.86,19.79,19.86,36600.0,17.619,17.6546,17.5924,17.6546,36600.0
2014-10-13 12:55:00,19.85,19.92,19.84,19.91,91300.0,17.6457,17.7079,17.6368,17.6991,91300.0
2014-10-13 13:00:00,19.91,19.96,19.91,19.95,61200.0,17.6991,17.7435,17.6991,17.7346,61200.0
2014-10-13 13:05:00,19.95,19.96,19.93,19.94,40300.0,17.7346,17.7435,17.7168,17.7257,40300.0
2014-10-13 13:10:00,19.94,19.95,19.87,19.89,54000.0,17.7257,17.7346,17.6635,17.6813,54000.0
2014-10-13 13:15:00,19.89,19.89,19.8,19.83,49200.0,17.6813,17.6813,17.6013,17.6279,49200.0
2014-10-13 13:20:00,19.83,19.9,19.83,19.89,30500.0,17.6279,17.6902,17.6279,17.6813,30500.0
2014-10-13 13:25:00,19.9,19.95,19.88,19.95,83600.0,17.6902,17.7346,17.6724,17.7346,83600.0
2014-10-13 13:30:00,19.95,20.02,19.95,19.97,84700.0,17.7346,17.7968,17.7346,17.7524,84700.0
2014-10-13 13:35:00,19.97,20.0,19.97,19.98,49900.0,17.7524,17.7791,17.7524,17.7613,49900.0
2014-10-13 13:40:00,19.98,20.0,19.94,19.94,83300.0,17.7613,17.7791,17.7257,17.7257,83300.0
2014-10-13 13:45:00,19.94,19.95,19.88,19.9,52400.0,17.7257,17.7346,17.6724,17.6902,52400.0
2014-10-13 13:50:00,19.9,19.94,19.88,19.94,41300.0,17.6902,17.7257,17.6724,17.7257,41300.0
2014-10-13 13:55:00,19.94,19.94,19.9,19.94,58400.0,17.7257,17.7257,17.6902,17.7257,58400.0
2014-10-13 14:00:00,19.94,19.94,19.86,19.9,64900.0,17.7257,17.7257,17.6546,17.6902,64900.0
2014-10-13 14:05:00,19.9,19.95,19.89,19.95,27100.0,17.6902,17.7346,17.6813,17.7346,27100.0
2014-10-13 14:10:00,19.95,19.96,19.86,19.87,29100.0,17.7346,17.7435,17.6546,17.6635,29100.0
2014-10-13 14:15:00,19.86,19.89,19.85,19.86,43400.0,17.6546,17.6813,17.6457,17.6546,43400.0
2014-10-13 14:20:00,19.85,19.9,19.84,19.86,29300.0,17.6457,17.6902,17.6368,17.6546,29300.0
2014-10-13 14:25:00,19.85,19.89,19.85,19.86,44500.0,17.6457,17.6813,17.6457,17.6546,44500.0
2014-10-13 14:30:00,19.86,19.86,19.82,19.83,37000.0,17.6546,17.6546,17.619,17.6279,37000.0
2014-10-13 14:35:00,19.83,19.85,19.8,19.82,32900.0,17.6279,17.6457,17.6013,17.619,32900.0
2014-10-13 14:40:00,19.82,19.83,19.75,19.75,32600.0,17.619,17.6279,17.5568,17.5568,32600.0
2014-10-13 14:45:00,19.75,19.75,19.73,19.74,23000.0,17.5568,17.5568,17.539,17.5479,23000.0
2014-10-13 14:50:00,19.73,19.75,19.67,19.67,112000.0,17.539,17.5568,17.4857,17.4857,112000.0
2014-10-13 14:55:00,19.67,19.68,19.61,19.64,29500.0,17.4857,17.4946,17.4324,17.459,29500.0
2014-10-13 15:00:00,19.64,19.69,19.64,19.66,38300.0,17.459,17.5035,17.459,17.4768,38300.0
2014-10-13 15:05:00,19.66,19.67,19.61,19.61,40400.0,17.4768,17.4857,17.4324,17.4324,40400.0
2014-10-13 15:10:00,19.6,19.68,19.6,19.66,180300.0,17.4235,17.4946,17.4235,17.4768,180300.0
2014-10-13 15:15:00,19.67,19.67,19.59,19.59,36100.0,17.4857,17.4857,17.4146,17.4146,36100.0
2014-10-13 15:20:00,19.59,19.63,19.57,19.59,84800.0,17.4146,17.4501,17.3968,17.4146,84800.0
2014-10-13 15:25:00,19.59,19.61,19.57,19.59,51900.0,17.4146,17.4324,17.3968,17.4146,51900.0
2014-10-13 15:30:00,19.58,19.58,19.46,19.57,206500.0,17.4057,17.4057,17.299,17.3968,206500.0
2014-10-13 15:35:00,19.57,19.59,19.5,19.5,138600.0,17.3968,17.4146,17.3346,17.3346,138600.0
2014-10-13 15:40:00,19.5,19.57,19.48,19.5,193300.0,17.3346,17.3968,17.3168,17.3346,193300.0
2014-10-13 15:45:00,19.5,19.52,19.47,19.47,186200.0,17.3346,17.3524,17.3079,17.3079,186200.0
2014-10-13 15:50:00,19.46,19.51,19.46,19.48,371700.0,17.299,17.3435,17.299,17.3168,371700.0
2014-10-13 15:55:00,19.48,19.52,19.45,19.5,742800.0,17.3168,17.3524,17.2901,17.3346,742800.0
2014-10-14 09:30:00,19.58,20.05,19.58,20.04,182400.0,17.4057,17.8235,17.4057,17.8146,182400.0
2014-10-14 09:35:00,20.04,20.08,19.98,20.07,87400.0,17.8146,17.8502,17.7613,17.8413,87400.0
2014-10-14 09:40:00,20.07,20.09,19.94,19.96,84500.0,17.8413,17.8591,17.7257,17.7435,84500.0
2014-10-14 09:45:00,19.95,19.95,19.86,19.87,80500.0,17.7346,17.7346,17.6546,17.6635,80500.0
2014-10-14 09:50:00,19.86,19.94,19.86,19.89,70200.0,17.6546,17.7257,17.6546,17.6813,70200.0
2014-10-14 09:55:00,19.9,19.92,19.82,19.84,78300.0,17.6902,17.7079,17.619,17.6368,78300.0
2014-10-14 10:00:00,19.85,20.0,19.81,19.97,75100.0,17.6457,17.7791,17.6102,17.7524,75100.0
2014-10-14 10:05:00,19.97,19.97,19.83,19.93,102800.0,17.7524,17.7524,17.6279,17.7168,102800.0
2014-10-14 10:10:00,19.92,19.96,19.87,19.95,64300.0,17.7079,17.7435,17.6635,17.7346,64300.0
2014-10-14 10:15:00,19.96,19.97,19.88,19.9,94000.0,17.7435,17.7524,17.6724,17.6902,94000.0
2014-10-14 10:20:00,19.91,19.96,19.9,19.9,49400.0,17.6991,17.7435,17.6902,17.6902,49400.0
2014-10-14 10:25:00,19.9,19.97,19.9,19.96,37200.0,17.6902,17.7524,17.6902,17.7435,37200.0
2014-10-14 10:30:00,19.96,19.99,19.94,19.95,45100.0,17.7435,17.7702,17.7257,17.7346,45100.0
2014-10-14 10:35:00,19.96,20.06,19.96,20.04,65100.0,17.7435,17.8324,17.7435,17.8146,65100.0
2014-10-14 10:40:00,20.04,20.06,19.99,20.03,61400.0,17.8146,17.8324,17.7702,17.8057,61400.0
2014-10-14 10:45:00,20.04,20.07,20.03,20.07,47500.0,17.8146,17.8413,17.8057,17.8413,47500.0
2014-10-14 10:50:00,20.08,20.18,20.08,20.14,94900.0,17.8502,17.9391,17.8502,17.9035,94900.0
2014-10-14 10:55:00,20.14,20.16,20.04,20.06,45100.0,17.9035,17.9213,17.8146,17.8324,45100.0
2014-10-14 11:00:00,20.07,20.09,20.03,20.06,77900.0,17.8413,17.8591,17.8057,17.8324,77900.0
2014-10-14 11:05:00,20.05,20.11,20.03,20.08,33400.0,17.8235,17.8768,17.8057,17.8502,33400.0
2014-10-14 11:10:00,20.08,20.14,20.08,20.13,51800.0,17.8502,17.9035,17.8502,17.8946,51800.0
2014-10-14 11:15:00,20.13,20.2,20.13,20.18,39700.0,17.8946,17.9569,17.8946,17.9391,39700.0
2014-10-14 11:20:00,20.17,20.18,20.15,20.18,33000.0,17.9302,17.9391,17.9124,17.9391,33000.0
2014-10-14 11:25:00,20.18,20.2,20.15,20.18,45400.0,17.9391,17.9569,17.9124,17.9391,45400.0
2014-10-14 11:30:00,20.17,20.19,20.14,20.16,36100.0,17.9302,17.948,17.9035,17.9213,36100.0
2014-10-14 11:35:00,20.16,20.23,20.14,20.2,47100.0,17.9213,17.9835,17.9035,17.9569,47100.0
2014-10-14 11:40:00,20.2,20.32,20.2,20.32,69800.0,17.9569,18.0635,17.9569,18.0635,69800.0
2014-10-14 11:45:00,20.33,20.34,20.26,20.27,46700.0,18.0724,18.0813,18.0102,18.0191,46700.0
2014-10-14 11:50:00,20.28,20.28,20.22,20.23,18900.0,18.028,18.028,17.9746,17.9835,18900.0
2014-10-14 11:55:00,20.24,20.27,20.2,20.23,52200.0,17.9924,18.0191,17.9569,17.9835,52200.0
2014-10-14 12:00:00,20.23,20.33,20.22,20.33,60000.0,17.9835,18.0724,17.9746,18.0724,60000.0
2014-10-14 12:05:00,20.32,20.4,20.32,20.38,79900.0,18.0635,18.1346,18.0635,18.1169,79900.0
2014-10-14 12:10:00,20.38,20.39,20.29,20.3,62800.0,18.1169,18.1258,18.0369,18.0457,62800.0
2014-10-14 12:15:00,20.3,20.35,20.29,20.29,45800.0,18.0457,18.0902,18.0369,18.0369,45800.0
2014-10-14 12:20:00,20.28,20.3,20.17,20.17,93700.0,18.028,18.0457,17.9302,17.9302,93700.0
2014-10-14 12:25:00,20.18,20.21,20.15,20.2,59200.0,17.9391,17.9657,17.9124,17.9569,59200.0
2014-10-14 12:30:00,20.19,20.19,20.11,20.13,48800.0,17.948,17.948,17.8768,17.8946,48800.0
2014-10-14 12:35:00,20.12,20.13,20.07,20.07,97900.0,17.8857,17.8946,17.8413,17.8413,97900.0
2014-10-14 12:40:00,20.06,20.23,20.05,20.22,172700.0,17.8324,17.9835,17.8235,17.9746,172700.0
2014-10-14 12:45:00,20.22,20.27,20.2,20.27,58600.0,17.9746,18.0191,17.9569,18.0191,58600.0
2014-10-14 12:50:00,20.26,20.26,20.19,20.21,49400.0,18.0102,18.0102,17.948,17.9657,49400.0
2014-10-14 12:55:00,20.22,20.27,20.22,20.24,21000.0,17.9746,18.0191,17.9746,17.9924,21000.0
2014-10-14 13:00:00,20.23,20.24,20.2,20.23,23100.0,17.9835,17.9924,17.9569,17.9835,23100.0
2014-10-14 13:05:00,20.23,20.29,20.22,20.23,14900.0,17.9835,18.0369,17.9746,17.9835,14900.0
2014-10-14 13:10:00,20.23,20.29,20.23,20.29,52600.0,17.9835,18.0369,17.9835,18.0369,52600.0
2014-10-14 13:15:00,20.29,20.32,20.28,20.29,39600.0,18.0369,18.0635,18.028,18.0369,39600.0
2014-10-14 13:20:00,20.28,20.28,20.16,20.18,48100.0,18.028,18.028,17.9213,17.9391,48100.0
2014-10-14 13:25:00,20.18,20.2,20.16,20.17,22100.0,17.9391,17.9569,17.9213,17.9302,22100.0
2014-10-14 13:30:00,20.15,20.26,20.15,20.25,91400.0,17.9124,18.0102,17.9124,18.0013,91400.0
2014-10-14 13:35:00,20.24,20.24,20.18,20.21,81300.0,17.9924,17.9924,17.9391,17.9657,81300.0
2014-10-14 13:40:00,20.21,20.23,20.18,20.18,32200.0,17.9657,17.9835,17.9391,17.9391,32200.0
2014-10-14 13:45:00,20.19,20.22,20.16,20.18,97600.0,17.948,17.9746,17.9213,17.9391,97600.0
2014-10-14 13:50:00,20.19,20.21,20.17,20.19,48300.0,17.948,17.9657,17.9302,17.948,48300.0
2014-10-14 13:55:00,20.2,20.21,20.16,20.21,68000.0,17.9569,17.9657,17.9213,17.9657,68000.0
2014-10-14 14:00:00,20.2,20.22,20.16,20.17,47000.0,17.9569,17.9746,17.9213,17.9302,47000.0
2014-10-14 14:05:00,20.16,20.18,20.15,20.17,124500.0,17.9213,17.9391,17.9124,17.9302,124500.0
2014-10-14 14:10:00,20.17,20.24,20.17,20.21,36300.0,17.9302,17.9924,17.9302,17.9657,36300.0
2014-10-14 14:15:00,20.21,20.23,20.17,20.22,57600.0,17.9657,17.9835,17.9302,17.9746,57600.0
2014-10-14 14:20:00,20.22,20.22,20.15,20.16,60000.0,17.9746,17.9746,17.9124,17.9213,60000.0
2014-10-14 14:25:00,20.17,20.17,20.11,20.14,56400.0,17.9302,17.9302,17.8768,17.9035,56400.0
2014-10-14 14:30:00,20.13,20.17,20.09,20.09,60400.0,17.8946,17.9302,17.8591,17.8591,60400.0
2014-10-14 14:35:00,20.09,20.14,20.07,20.12,52500.0,17.8591,17.9035,17.8413,17.8857,52500.0
2014-10-14 14:40:00,20.13,20.19,20.1,20.19,49000.0,17.8946,17.948,17.868,17.948,49000.0
2014-10-14 14:45:00,20.19,20.19,20.12,20.15,23900.0,17.948,17.948,17.8857,17.9124,23900.0
2014-10-14 14:50:00,20.15,20.16,20.05,20.08,55200.0,17.9124,17.9213,17.8235,17.8502,55200.0
2014-10-14 14:55:00,20.08,20.11,20.07,20.11,36800.0,17.8502,17.8768,17.8413,17.8768,36800.0
2014-10-14 15:00:00,20.11,20.16,20.08,20.09,90700.0,17.8768,17.9213,17.8502,17.8591,90700.0
2014-10-14 15:05:00,20.09,20.11,20.04,20.07,76600.0,17.8591,17.8768,17.8146,17.8413,76600.0
2014-10-14 15:10:00,20.07,20.13,20.03,20.05,53800.0,17.8413,17.8946,17.8057,17.8235,53800.0
2014-10-14 15:15:00,20.05,20.06,20.02,20.04,48500.0,17.8235,17.8324,17.7968,17.8146,48500.0
2014-10-14 15:20:00,20.04,20.04,19.99,19.99,181800.0,17.8146,17.8146,17.7702,17.7702,181800.0
2014-10-14 15:25:00,19.99,20.03,19.98,20.0,294100.0,17.7702,17.8057,17.7613,17.7791,294100.0
2014-10-14 15:30:00,20.01,20.02,19.97,19.98,132300.0,17.7879,17.7968,17.7524,17.7613,132300.0
2014-10-14 15:35:00,19.98,20.07,19.98,20.06,149200.0,17.7613,17.8413,17.7613,17.8324,149200.0
2014-10-14 15:40:00,20.07,20.12,19.99,20.0,113100.0,17.8413,17.8857,17.7702,17.7791,113100.0
2014-10-14 15:45:00,19.99,20.02,19.98,20.01,164600.0,17.7702,17.7968,17.7613,17.7879,164600.0
2014-10-14 15:50:00,20.01,20.04,20.0,20.0,177000.0,17.7879,17.8146,17.7791,17.7791,177000.0
2014-10-14 15:55:00,20.0,20.05,19.98,20.04,394500.0,17.7791,17.8235,17.7613,17.8146,394500.0
2014-10-15 09:30:00,19.77,19.94,19.66,19.91,97800.0,17.5746,17.7257,17.4768,17.6991,97800.0
2014-10-15 09:35:00,19.92,19.98,19.75,19.8,99700.0,17.7079,17.7613,17.5568,17.6013,99700.0
2014-10-15 09:40:00,19.8,19.98,19.78,19.98,97900.0,17.6013,17.7613,17.5835,17.7613,97900.0
2014-10-15 09:45:00,19.97,20.15,19.97,20.15,107200.0,17.7524,17.9124,17.7524,17.9124,107200.0
2014-10-15 09:50:00,20.13,20.47,20.1,20.45,325800.0,17.8946,18.1969,17.868,18.1791,325800.0
2014-10-15 09:55:00,20.45,20.51,20.37,20.49,218200.0,18.1791,18.2324,18.108,18.2146,218200.0
2014-10-15 10:00:00,20.5,20.58,20.47,20.48,122600.0,18.2235,18.2947,18.1969,18.2058,122600.0
2014-10-15 10:05:00,20.48,20.53,20.38,20.52,95900.0,18.2058,18.2502,18.1169,18.2413,95900.0
2014-10-15 10:10:00,20.51,20.56,20.49,20.51,148700.0,18.2324,18.2769,18.2146,18.2324,148700.0
2014-10-15 10:15:00,20.51,20.54,20.43,20.47,158400.0,18.2324,18.2591,18.1613,18.1969,158400.0
2014-10-15 10:20:00,20.46,20.54,20.43,20.49,85000.0,18.188,18.2591,18.1613,18.2146,85000.0
2014-10-15 10:25:00,20.49,20.63,20.44,20.56,117600.0,18.2146,18.3391,18.1702,18.2769,117600.0
2014-10-15 10:30:00,20.56,20.59,20.39,20.39,116200.0,18.2769,18.3035,18.1258,18.1258,116200.0
2014-10-15 10:35:00,20.39,20.4,20.32,20.38,108000.0,18.1258,18.1346,18.0635,18.1169,108000.0
2014-10-15 10:40:00,20.39,20.4,20.27,20.27,53300.0,18.1258,18.1346,18.0191,18.0191,53300.0
2014-10-15 10:45:00,20.26,20.32,20.18,20.32,72000.0,18.0102,18.0635,17.9391,18.0635,72000.0
2014-10-15 10:50:00,20.32,20.38,20.22,20.22,63500.0,18.0635,18.1169,17.9746,17.9746,63500.0
2014-10-15 10:55:00,20.22,20.28,20.2,20.23,57500.0,17.9746,18.028,17.9569,17.9835,57500.0
2014-10-15 11:00:00,20.23,20.26,20.11,20.23,73100.0,17.9835,18.0102,17.8768,17.9835,73100.0
2014-10-15 11:05:00,20.23,20.33,20.23,20.32,61500.0,17.9835,18.0724,17.9835,18.0635,61500.0
2014-10-15 11:10:00,20.32,20.33,20.24,20.32,62600.0,18.0635,18.0724,17.9924,18.0635,62600.0
2014-10-15 11:15:00,20.31,20.33,20.28,20.33,65100.0,18.0546,18.0724,18.028,18.0724,65100.0
2014-10-15 11:20:00,20.32,20.32,20.21,20.25,40700.0,18.0635,18.0635,17.9657,18.0013,40700.0
2014-10-15 11:25:00,20.26,20.28,20.21,20.23,50300.0,18.0102,18.028,17.9657,17.9835,50300.0
2014-10-15 11:30:00,20.23,20.32,20.2,20.24,60900.0,17.9835,18.0635,17.9569,17.9924,60900.0
2014-10-15 11:35:00,20.23,20.29,20.23,20.27,44800.0,17.9835,18.0369,17.9835,18.0191,44800.0
2014-10-15 11:40:00,20.26,20.28,20.22,20.22,44900.0,18.0102,18.028,17.9746,17.9746,44900.0
2014-10-15 11:45:00,20.21,20.22,20.13,20.14,43100.0,17.9657,17.9746,17.8946,17.9035,43100.0
2014-10-15 11:50:00,20.13,20.17,20.07,20.16,68700.0,17.8946,17.9302,17.8413,17.9213,68700.0
2014-10-15 11:55:00,20.17,20.25,20.16,20.23,48900.0,17.9302,18.0013,17.9213,17.9835,48900.0
2014-10-15 12:00:00,20.23,20.23,20.13,20.2,53100.0,17.9835,17.9835,17.8946,17.9569,53100.0
2014-10-15 12:05:00,20.2,20.21,20.11,20.14,88900.0,17.9569,17.9657,17.8768,17.9035,88900.0
2014-10-15 12:10:00,20.12,20.18,20.08,20.16,108600.0,17.8857,17.9391,17.8502,17.9213,108600.0
2014-10-15 12:15:00,20.16,20.26,20.14,20.22,113400.0,17.9213,18.0102,17.9035,17.9746,113400.0
2014-10-15 12:20:00,20.22,20.32,20.22,20.28,76100.0,17.9746,18.0635,17.9746,18.028,76100.0
2014-10-15 12:25:00,20.29,20.29,20.23,20.25,74500.0,18.0369,18.0369,17.9835,18.0013,74500.0
2014-10-15 12:30:00,20.25,20.34,20.2,20.2,102200.0,18.0013,18.0813,17.9569,17.9569,102200.0
2014-10-15 12:35:00,20.21,20.29,20.19,20.25,134600.0,17.9657,18.0369,17.948,18.0013,134600.0
2014-10-15 12:40:00,20.23,20.26,20.15,20.19,125800.0,17.9835,18.0102,17.9124,17.948,125800.0
2014-10-15 12:45:00,20.18,20.27,20.17,20.18,90400.0,17.9391,18.0191,17.9302,17.9391,90400.0
2014-10-15 12:50:00,20.17,20.23,20.17,20.22,104400.0,17.9302,17.9835,17.9302,17.9746,104400.0
2014-10-15 12:55:00,20.23,20.24,20.11,20.16,78100.0,17.9835,17.9924,17.8768,17.9213,78100.0
2014-10-15 13:00:00,20.16,20.23,20.13,20.19,145600.0,17.9213,17.9835,17.8946,17.948,145600.0
2014-10-15 13:05:00,20.18,20.25,20.16,20.19,114000.0,17.9391,18.0013,17.9213,17.948,114000.0
2014-10-15 13:10:00,20.19,20.29,20.19,20.21,170500.0,17.948,18.0369,17.948,17.9657,170500.0
2014-10-15 13:15:00,20.2,20.22,20.16,20.16,208700.0,17.9569,17.9746,17.9213,17.9213,208700.0
2014-10-15 13:20:00,20.16,20.16,20.06,20.11,263500.0,17.9213,17.9213,17.8324,17.8768,263500.0
2014-10-15 13:25:00,20.11,20.13,20.01,20.04,170400.0,17.8768,17.8946,17.7879,17.8146,170400.0
2014-10-15 13:30:00,20.03,20.13,19.99,20.13,86400.0,17.8057,17.8946,17.7702,17.8946,86400.0
2014-10-15 13:35:00,20.12,20.18,20.07,20.17,78700.0,17.8857,17.9391,17.8413,17.9302,78700.0
2014-10-15 13:40:00,20.17,20.21,20.13,20.14,56400.0,17.9302,17.9657,17.8946,17.9035,56400.0
2014-10-15 13:45:00,20.15,20.34,20.14,20.34,191200.0,17.9124,18.0813,17.9035,18.0813,191200.0
2014-10-15 13:50:00,20.34,20.47,20.34,20.44,190600.0,18.0813,18.1969,18.0813,18.1702,190600.0
2014-10-15 13:55:00,20.44,20.55,20.43,20.43,323000.0,18.1702,18.268,18.1613,18.1613,323000.0
2014-10-15 14:00:00,20.43,20.45,20.27,20.27,85400.0,18.1613,18.1791,18.0191,18.0191,85400.0
2014-10-15 14:05:00,20.27,20.35,20.25,20.28,75300.0,18.0191,18.0902,18.0013,18.028,75300.0
2014-10-15 14:10:00,20.3,20.38,20.29,20.37,47100.0,18.0457,18.1169,18.0369,18.108,47100.0
2014-10-15 14:15:00,20.37,20.5,20.37,20.45,126200.0,18.108,18.2235,18.108,18.1791,126200.0
2014-10-15 14:20:00,20.45,20.46,20.32,20.35,131700.0,18.1791,18.188,18.0635,18.0902,131700.0
2014-10-15 14:25:00,20.35,20.4,20.27,20.37,77700.0,18.0902,18.1346,18.0191,18.108,77700.0
2014-10-15 14:30:00,20.36,20.42,20.34,20.4,52200.0,18.0991,18.1524,18.0813,18.1346,52200.0
2014-10-15 14:35:00,20.4,20.55,20.4,20.55,218600.0,18.1346,18.268,18.1346,18.268,218600.0
2014-10-15 14:40:00,20.55,20.57,20.52,20.52,152000.0,18.268,18.2858,18.2413,18.2413,152000.0
2014-10-15 14:45:00,20.52,20.57,20.51,20.56,92000.0,18.2413,18.2858,18.2324,18.2769,92000.0
2014-10-15 14:50:00,20.56,20.64,20.55,20.61,170200.0,18.2769,18.348,18.268,18.3213,170200.0
2014-10-15 14:55:00,20.61,20.64,20.57,20.6,86600.0,18.3213,18.348,18.2858,18.3124,86600.0
2014-10-15 15:00:00,20.6,20.62,20.55,20.58,79000.0,18.3124,18.3302,18.268,18.2947,79000.0
2014-10-15 15:05:00,20.58,20.68,20.56,20.62,113900.0,18.2947,18.3835,18.2769,18.3302,113900.0
2014-10-15 15:10:00,20.62,20.67,20.59,20.59,79800.0,18.3302,18.3747,18.3035,18.3035,79800.0
2014-10-15 15:15:00,20.58,20.58,20.46,20.5,154700.0,18.2947,18.2947,18.188,18.2235,154700.0
2014-10-15 15:20:00,20.51,20.56,20.5,20.56,160600.0,18.2324,18.2769,18.2235,18.2769,160600.0
2014-10-15 15:25:00,20.57,20.73,20.57,20.7,120200.0,18.2858,18.428,18.2858,18.4013,120200.0
2014-10-15 15:30:00,20.71,20.75,20.68,20.71,187100.0,18.4102,18.4458,18.3835,18.4102,187100.0
2014-10-15 15:35:00,20.72,20.81,20.67,20.79,211500.0,18.4191,18.4991,18.3747,18.4813,211500.0
2014-10-15 15:40:00,20.8,20.82,20.75,20.77,217200.0,18.4902,18.508,18.4458,18.4636,217200.0
2014-10-15 15:45:00,20.77,20.77,20.59,20.6,317900.0,18.4636,18.4636,18.3035,18.3124,317900.0
2014-10-15 15:50:00,20.6,20.67,20.59,20.66,315700.0,18.3124,18.3747,18.3035,18.3658,315700.0
2014-10-15 15:55:00,20.65,20.66,20.61,20.63,514800.0,18.3569,18.3658,18.3213,18.3391,514800.0
2014-10-16 09:30:00,20.3,20.47,20.3,20.46,71000.0,18.0457,18.1969,18.0457,18.188,71000.0
2014-10-16 09:35:00,20.48,20.75,20.45,20.73,175000.0,18.2058,18.4458,18.1791,18.428,175000.0
2014-10-16 09:40:00,20.73,20.81,20.69,20.75,104400.0,18.428,18.4991,18.3924,18.4458,104400.0
2014-10-16 09:45:00,20.74,20.92,20.65,20.86,174800.0,18.4369,18.5969,18.3569,18.5436,174800.0
2014-10-16 09:50:00,20.85,20.9,20.79,20.89,80300.0,18.5347,18.5791,18.4813,18.5702,80300.0
2014-10-16 09:55:00,20.9,21.07,20.88,21.07,181500.0,18.5791,18.7302,18.5613,18.7302,181500.0
2014-10-16 10:00:00,21.06,21.06,20.67,20.69,370900.0,18.7214,18.7214,18.3747,18.3924,370900.0
2014-10-16 10:05:00,20.69,20.75,20.64,20.74,77500.0,18.3924,18.4458,18.348,18.4369,77500.0
2014-10-16 10:10:00,20.74,20.74,20.55,20.59,97200.0,18.4369,18.4369,18.268,18.3035,97200.0
2014-10-16 10:15:00,20.58,20.62,20.5,20.62,95300.0,18.2947,18.3302,18.2235,18.3302,95300.0
2014-10-16 10:20:00,20.62,20.76,20.58,20.68,273000.0,18.3302,18.4547,18.2947,18.3835,273000.0
2014-10-16 10:25:00,20.69,20.69,20.53,20.59,169300.0,18.3924,18.3924,18.2502,18.3035,169300.0
2014-10-16 10:30:00,20.58,20.64,20.47,20.59,287300.0,18.2947,18.348,18.1969,18.3035,287300.0
2014-10-16 10:35:00,20.59,20.62,20.4,20.45,228400.0,18.3035,18.3302,18.1346,18.1791,228400.0
2014-10-16 10:40:00,20.44,20.58,20.35,20.58,183300.0,18.1702,18.2947,18.0902,18.2947,183300.0
2014-10-16 10:45:00,20.58,20.63,20.49,20.5,149100.0,18.2947,18.3391,18.2146,18.2235,149100.0
2014-10-16 10:50:00,20.5,20.65,20.5,20.54,342700.0,18.2235,18.3569,18.2235,18.2591,342700.0
2014-10-16 10:55:00,20.55,20.57,20.51,20.52,55400.0,18.268,18.2858,18.2324,18.2413,55400.0
2014-10-16 11:00:00,20.51,20.52,20.42,20.45,52600.0,18.2324,18.2413,18.1524,18.1791,52600.0
2014-10-16 11:05:00,20.45,20.48,20.41,20.46,36000.0,18.1791,18.2058,18.1435,18.188,36000.0
2014-10-16 11:10:00,20.46,20.52,20.44,20.45,56700.0,18.188,18.2413,18.1702,18.1791,56700.0
2014-10-16 11:15:00,20.46,20.54,20.46,20.53,80500.0,18.188,18.2591,18.188,18.2502,80500.0
2014-10-16 11:20:00,20.52,20.6,20.51,20.51,116900.0,18.2413,18.3124,18.2324,18.2324,116900.0
2014-10-16 11:25:00,20.52,20.58,20.49,20.56,38900.0,18.2413,18.2947,18.2146,18.2769,38900.0
2014-10-16 11:30:00,20.56,20.59,20.52,20.53,52800.0,18.2769,18.3035,18.2413,18.2502,52800.0
2014-10-16 11:35:00,20.53,20.53,20.47,20.48,34600.0,18.2502,18.2502,18.1969,18.2058,34600.0
2014-10-16 11:40:00,20.47,20.55,20.45,20.48,92700.0,18.1969,18.268,18.1791,18.2058,92700.0
2014-10-16 11:45:00,20.49,20.49,20.3,20.3,114200.0,18.2146,18.2146,18.0457,18.0457,114200.0
2014-10-16 11:50:00,20.31,20.37,20.28,20.3,50000.0,18.0546,18.108,18.028,18.0457,50000.0
2014-10-16 11:55:00,20.29,20.35,20.28,20.33,31700.0,18.0369,18.0902,18.028,18.0724,31700.0
2014-10-16 12:00:00,20.33,20.35,20.28,20.3,45800.0,18.0724,18.0902,18.028,18.0457,45800.0
2014-10-16 12:05:00,20.32,20.38,20.28,20.28,44200.0,18.0635,18.1169,18.028,18.028,44200.0
2014-10-16 12:10:00,20.29,20.37,20.23,20.37,42300.0,18.0369,18.108,17.9835,18.108,42300.0
2014-10-16 12:15:00,20.36,20.41,20.28,20.41,47900.0,18.0991,18.1435,18.028,18.1435,47900.0
2014-10-16 12:20:00,20.41,20.45,20.39,20.44,50100.0,18.1435,18.1791,18.1258,18.1702,50100.0
2014-10-16 12:25:00,20.43,20.43,20.3,20.37,33400.0,18.1613,18.1613,18.0457,18.108,33400.0
2014-10-16 12:30:00,20.37,20.41,20.32,20.37,47300.0,18.108,18.1435,18.0635,18.108,47300.0
2014-10-16 12:35:00,20.37,20.4,20.32,20.39,37000.0,18.108,18.1346,18.0635,18.1258,37000.0
2014-10-16 12:40:00,20.39,20.42,20.36,20.4,22000.0,18.1258,18.1524,18.0991,18.1346,22000.0
2014-10-16 12:45:00,20.4,20.46,20.4,20.45,97500.0,18.1346,18.188,18.1346,18.1791,97500.0
2014-10-16 12:50:00,20.47,20.55,20.35,20.54,93800.0,18.1969,18.268,18.0902,18.2591,93800.0
2014-10-16 12:55:00,20.54,20.61,20.54,20.6,43900.0,18.2591,18.3213,18.2591,18.3124,43900.0
2014-10-16 13:00:00,20.6,20.66,20.59,20.59,51500.0,18.3124,18.3658,18.3035,18.3035,51500.0
2014-10-16 13:05:00,20.58,20.63,20.55,20.63,38400.0,18.2947,18.3391,18.268,18.3391,38400.0
2014-10-16 13:10:00,20.62,20.64,20.58,20.63,82800.0,18.3302,18.348,18.2947,18.3391,82800.0
2014-10-16 13:15:00,20.62,20.65,20.57,20.6,41000.0,18.3302,18.3569,18.2858,18.3124,41000.0
2014-10-16 13:20:00,20.61,20.67,20.57,20.63,44700.0,18.3213,18.3747,18.2858,18.3391,44700.0
2014-10-16 13:25:00,20.63,20.68,20.62,20.66,56200.0,18.3391,18.3835,18.3302,18.3658,56200.0
2014-10-16 13:30:00,20.66,20.73,20.65,20.69,56100.0,18.3658,18.428,18.3569,18.3924,56100.0
2014-10-16 13:35:00,20.7,20.77,20.69,20.76,55600.0,18.4013,18.4636,18.3924,18.4547,55600.0
2014-10-16 13:40:00,20.75,20.78,20.73,20.76,83700.0,18.4458,18.4724,18.428,18.4547,83700.0
2014-10-16 13:45:00,20.76,20.79,20.69,20.71,97000.0,18.4547,18.4813,18.3924,18.4102,97000.0
2014-10-16 13:50:00,20.71,20.71,20.64,20.68,37400.0,18.4102,18.4102,18.348,18.3835,37400.0
2014-10-16 13:55:00,20.68,20.7,20.6,20.63,37100.0,18.3835,18.4013,18.3124,18.3391,37100.0
2014-10-16 14:00:00,20.63,20.69,20.6,20.69,31100.0,18.3391,18.3924,18.3124,18.3924,31100.0
2014-10-16 14:05:00,20.69,20.76,20.69,20.74,41700.0,18.3924,18.4547,18.3924,18.4369,41700.0
2014-10-16 14:10:00,20.74,20.75,20.67,20.67,38100.0,18.4369,18.4458,18.3747,18.3747,38100.0
2014-10-16 14:15:00,20.67,20.7,20.63,20.64,74100.0,18.3747,18.4013,18.3391,18.348,74100.0
2014-10-16 14:20:00,20.64,20.64,20.53,20.55,133600.0,18.348,18.348,18.2502,18.268,133600.0
2014-10-16 14:25:00,20.56,20.59,20.51,20.55,104800.0,18.2769,18.3035,18.2324,18.268,104800.0
2014-10-16 14:30:00,20.54,20.57,20.52,20.53,127100.0,18.2591,18.2858,18.2413,18.2502,127100.0
2014-10-16 14:35:00,20.53,20.53,20.49,20.5,120900.0,18.2502,18.2502,18.2146,18.2235,120900.0
2014-10-16 14:40:00,20.5,20.51,20.42,20.42,82000.0,18.2235,18.2324,18.1524,18.1524,82000.0
2014-10-16 14:45:00,20.42,20.44,20.35,20.36,88200.0,18.1524,18.1702,18.0902,18.0991,88200.0
2014-10-16 14:50:00,20.37,20.41,20.36,20.39,106200.0,18.108,18.1435,18.0991,18.1258,106200.0
2014-10-16 14:55:00,20.39,20.41,20.38,20.39,73800.0,18.1258,18.1435,18.1169,18.1258,73800.0
2014-10-16 15:00:00,20.39,20.39,20.3,20.32,102000.0,18.1258,18.1258,18.0457,18.0635,102000.0
2014-10-16 15:05:00,20.33,20.36,20.31,20.34,114000.0,18.0724,18.0991,18.0546,18.0813,114000.0
2014-10-16 15:10:00,20.34,20.37,20.34,20.36,161700.0,18.0813,18.108,18.0813,18.0991,161700.0
2014-10-16 15:15:00,20.36,20.39,20.32,20.32,136900.0,18.0991,18.1258,18.0635,18.0635,136900.0
2014-10-16 15:20:00,20.31,20.35,20.3,20.31,80100.0,18.0546,18.0902,18.0457,18.0546,80100.0
2014-10-16 15:25:00,20.31,20.32,20.29,20.3,147500.0,18.0546,18.0635,18.0369,18.0457,147500.0
2014-10-16 15:30:00,20.31,20.31,20.27,20.28,108200.0,18.0546,18.0546,18.0191,18.028,108200.0
2014-10-16 15:35:00,20.29,20.31,20.24,20.24,171100.0,18.0369,18.0546,17.9924,17.9924,171100.0
2014-10-16 15:40:00,20.25,20.33,20.25,20.32,202600.0,18.0013,18.0724,18.0013,18.0635,202600.0
2014-10-16 15:45:00,20.32,20.35,20.3,20.32,219900.0,18.0635,18.0902,18.0457,18.0635,219900.0
2014-10-16 15:50:00,20.32,20.36,20.32,20.33,178200.0,18.0635,18.0991,18.0635,18.0724,178200.0
2014-10-16 15:55:00,20.34,20.35,20.3,20.31,392100.0,18.0813,18.0902,18.0457,18.0546,392100.0
2014-10-17 09:30:00,20.63,20.65,20.56,20.62,18500.0,18.3391,18.3569,18.2769,18.3302,18500.0
2014-10-17 09:35:00,20.6,20.64,20.48,20.56,163700.0,18.3124,18.348,18.2058,18.2769,163700.0
2014-10-17 09:40:00,20.55,20.63,20.51,20.59,73400.0,18.268,18.3391,18.2324,18.3035,73400.0
2014-10-17 09:45:00,20.6,20.64,20.57,20.58,70400.0,18.3124,18.348,18.2858,18.2947,70400.0
2014-10-17 09:50:00,20.58,20.62,20.58,20.62,32400.0,18.2947,18.3302,18.2947,18.3302,32400.0
2014-10-17 09:55:00,20.62,20.63,20.48,20.48,50800.0,18.3302,18.3391,18.2058,18.2058,50800.0
2014-10-17 10:00:00,20.48,20.5,20.41,20.46,137900.0,18.2058,18.2235,18.1435,18.188,137900.0
2014-10-17 10:05:00,20.48,20.48,20.34,20.38,202200.0,18.2058,18.2058,18.0813,18.1169,202200.0
2014-10-17 10:10:00,20.39,20.43,20.36,20.37,112200.0,18.1258,18.1613,18.0991,18.108,112200.0
2014-10-17 10:15:00,20.38,20.48,20.36,20.43,58200.0,18.1169,18.2058,18.0991,18.1613,58200.0
2014-10-17 10:20:00,20.43,20.48,20.4,20.47,30000.0,18.1613,18.2058,18.1346,18.1969,30000.0
2014-10-17 10:25:00,20.48,20.6,20.46,20.6,48100.0,18.2058,18.3124,18.188,18.3124,48100.0
2014-10-17 10:30:00,20.6,20.61,20.54,20.57,42500.0,18.3124,18.3213,18.2591,18.2858,42500.0
2014-10-17 10:35:00,20.56,20.56,20.48,20.48,23100.0,18.2769,18.2769,18.2058,18.2058,23100.0
2014-10-17 10:40:00,20.49,20.57,20.49,20.55,46100.0,18.2146,18.2858,18.2146,18.268,46100.0
2014-10-17 10:45:00,20.55,20.57,20.49,20.51,50300.0,18.268,18.2858,18.2146,18.2324,50300.0
2014-10-17 10:50:00,20.5,20.53,20.49,20.52,45800.0,18.2235,18.2502,18.2146,18.2413,45800.0
2014-10-17 10:55:00,20.51,20.55,20.51,20.55,25100.0,18.2324,18.268,18.2324,18.268,25100.0
2014-10-17 11:00:00,20.55,20.56,20.52,20.55,102100.0,18.268,18.2769,18.2413,18.268,102100.0
2014-10-17 11:05:00,20.55,20.57,20.53,20.57,101900.0,18.268,18.2858,18.2502,18.2858,101900.0
2014-10-17 11:10:00,20.57,20.57,20.51,20.51,53300.0,18.2858,18.2858,18.2324,18.2324,53300.0
2014-10-17 11:15:00,20.51,20.56,20.51,20.56,22300.0,18.2324,18.2769,18.2324,18.2769,22300.0
2014-10-17 11:20:00,20.56,20.57,20.54,20.57,58300.0,18.2769,18.2858,18.2591,18.2858,58300.0
2014-10-17 11:25:00,20.58,20.62,20.55,20.55,342100.0,18.2947,18.3302,18.268,18.268,342100.0
2014-10-17 11:30:00,20.55,20.6,20.55,20.59,77800.0,18.268,18.3124,18.268,18.3035,77800.0
2014-10-17 11:35:00,20.58,20.6,20.58,20.59,89700.0,18.2947,18.3124,18.2947,18.3035,89700.0
2014-10-17 11:40:00,20.6,20.7,20.6,20.7,128000.0,18.3124,18.4013,18.3124,18.4013,128000.0
2014-10-17 11:45:00,20.7,20.7,20.64,20.66,88100.0,18.4013,18.4013,18.348,18.3658,88100.0
2014-10-17 11:50:00,20.66,20.67,20.63,20.65,157100.0,18.3658,18.3747,18.3391,18.3569,157100.0
2014-10-17 11:55:00,20.65,20.66,20.6,20.65,221700.0,18.3569,18.3658,18.3124,18.3569,221700.0
2014-10-17 12:00:00,20.65,20.79,20.55,20.79,713300.0,18.3569,18.4813,18.268,18.4813,713300.0
2014-10-17 12:05:00,20.8,20.92,20.8,20.88,108800.0,18.4902,18.5969,18.4902,18.5613,108800.0
2014-10-17 12:10:00,20.87,20.91,20.85,20.91,345200.0,18.5524,18.588,18.5347,18.588,345200.0
2014-10-17 12:15:00,20.91,21.12,20.89,21.03,451500.0,18.588,18.7747,18.5702,18.6947,451500.0
2014-10-17 12:20:00,21.03,21.26,20.7,21.25,212900.0,18.6947,18.8991,18.4013,18.8903,212900.0
2014-10-17 12:25:00,21.25,21.41,21.25,21.41,702700.0,18.8903,19.0325,18.8903,19.0325,702700.0
2014-10-17 12:30:00,21.4,21.4,21.28,21.35,463500.0,19.0236,19.0236,18.9169,18.9791,463500.0
2014-10-17 12:35:00,21.35,21.69,21.35,21.6,941900.0,18.9791,19.2814,18.9791,19.2014,941900.0
2014-10-17 12:40:00,21.6,21.62,21.52,21.54,587800.0,19.2014,19.2192,19.1303,19.148,587800.0
2014-10-17 12:45:00,21.54,21.56,21.48,21.48,308000.0,19.148,19.1658,19.0947,19.0947,308000.0
2014-10-17 12:50:00,21.48,21.48,21.31,21.35,175300.0,19.0947,19.0947,18.9436,18.9791,175300.0
2014-10-17 12:55:00,21.35,21.36,21.29,21.29,269200.0,18.9791,18.988,18.9258,18.9258,269200.0
2014-10-17 13:00:00,21.3,21.31,21.2,21.2,188900.0,18.9347,18.9436,18.8458,18.8458,188900.0
2014-10-17 13:05:00,21.2,21.24,21.17,21.18,79100.0,18.8458,18.8814,18.8191,18.828,79100.0
2014-10-17 13:10:00,21.17,21.28,21.15,21.28,117500.0,18.8191,18.9169,18.8014,18.9169,117500.0
2014-10-17 13:15:00,21.27,21.31,21.25,21.3,76200.0,18.908,18.9436,18.8903,18.9347,76200.0
2014-10-17 13:20:00,21.3,21.31,21.27,21.27,76900.0,18.9347,18.9436,18.908,18.908,76900.0
2014-10-17 13:25:00,21.27,21.28,21.24,21.26,53400.0,18.908,18.9169,18.8814,18.8991,53400.0
2014-10-17 13:30:00,21.26,21.32,21.24,21.31,66300.0,18.8991,18.9525,18.8814,18.9436,66300.0
2014-10-17 13:35:00,21.31,21.49,21.3,21.46,184900.0,18.9436,19.1036,18.9347,19.0769,184900.0
2014-10-17 13:40:00,21.46,21.56,21.44,21.55,180200.0,19.0769,19.1658,19.0592,19.1569,180200.0
2014-10-17 13:45:00,21.55,21.63,21.52,21.54,166500.0,19.1569,19.2281,19.1303,19.148,166500.0
2014-10-17 13:50:00,21.54,21.56,21.47,21.52,185100.0,19.148,19.1658,19.0858,19.1303,185100.0
2014-10-17 13:55:00,21.52,21.53,21.43,21.45,104300.0,19.1303,19.1392,19.0503,19.068,104300.0
2014-10-17 14:00:00,21.45,21.45,21.4,21.41,79700.0,19.068,19.068,19.0236,19.0325,79700.0
2014-10-17 14:05:00,21.41,21.44,21.34,21.38,144500.0,19.0325,19.0592,18.9703,19.0058,144500.0
2014-10-17 14:10:00,21.38,21.47,21.36,21.46,50400.0,19.0058,19.0858,18.988,19.0769,50400.0
2014-10-17 14:15:00,21.47,21.48,21.36,21.37,90500.0,19.0858,19.0947,18.988,18.9969,90500.0
2014-10-17 14:20:00,21.37,21.5,21.37,21.49,94700.0,18.9969,19.1125,18.9969,19.1036,94700.0
2014-10-17 14:25:00,21.49,21.51,21.46,21.5,122500.0,19.1036,19.1214,19.0769,19.1125,122500.0
2014-10-17 14:30:00,21.5,21.51,21.47,21.49,164700.0,19.1125,19.1214,19.0858,19.1036,164700.0
2014-10-17 14:35:00,21.49,21.5,21.4,21.42,98000.0,19.1036,19.1125,19.0236,19.0414,98000.0
2014-10-17 14:40:00,21.42,21.45,21.41,21.43,74100.0,19.0414,19.068,19.0325,19.0503,74100.0
2014-10-17 14:45:00,21.43,21.43,21.38,21.41,78300.0,19.0503,19.0503,19.0058,19.0325,78300.0
2014-10-17 14:50:00,21.4,21.42,21.38,21.42,48300.0,19.0236,19.0414,19.0058,19.0414,48300.0
2014-10-17 14:55:00,21.42,21.42,21.36,21.38,106500.0,19.0414,19.0414,18.988,19.0058,106500.0
2014-10-17 15:00:00,21.38,21.38,21.32,21.37,179500.0,19.0058,19.0058,18.9525,18.9969,179500.0
2014-10-17 15:05:00,21.37,21.46,21.36,21.42,100900.0,18.9969,19.0769,18.988,19.0414,100900.0
2014-10-17 15:10:00,21.43,21.55,21.43,21.55,116200.0,19.0503,19.1569,19.0503,19.1569,116200.0
2014-10-17 15:15:00,21.55,21.55,21.51,21.53,78600.0,19.1569,19.1569,19.1214,19.1392,78600.0
2014-10-17 15:20:00,21.53,21.59,21.48,21.56,196400.0,19.1392,19.1925,19.0947,19.1658,196400.0
2014-10-17 15:25:00,21.56,21.63,21.55,21.62,157400.0,19.1658,19.2281,19.1569,19.2192,157400.0
2014-10-17 15:30:00,21.62,21.67,21.61,21.62,129000.0,19.2192,19.2636,19.2103,19.2192,129000.0
2014-10-17 15:35:00,21.63,21.65,21.59,21.59,203900.0,19.2281,19.2458,19.1925,19.1925,203900.0
2014-10-17 15:40:00,21.59,21.68,21.59,21.64,376200.0,19.1925,19.2725,19.1925,19.2369,376200.0
2014-10-17 15:45:00,21.63,21.65,21.55,21.55,268900.0,19.2281,19.2458,19.1569,19.1569,268900.0
2014-10-17 15:50:00,21.56,21.61,21.55,21.59,532800.0,19.1658,19.2103,19.1569,19.1925,532800.0
2014-10-17 15:55:00,21.59,21.6,21.56,21.56,553600.0,19.1925,19.2014,19.1658,19.1658,553600.0
2014-10-20 09:30:00,21.52,21.81,21.46,21.79,166200.0,19.1303,19.3881,19.0769,19.3703,166200.0
2014-10-20 09:35:00,21.78,21.97,21.77,21.87,163500.0,19.3614,19.5303,19.3525,19.4414,163500.0
2014-10-20 09:40:00,21.88,21.91,21.77,21.91,156100.0,19.4503,19.477,19.3525,19.477,156100.0
2014-10-20 09:45:00,21.91,21.92,21.77,21.77,61900.0,19.477,19.4859,19.3525,19.3525,61900.0
2014-10-20 09:50:00,21.76,21.77,21.64,21.72,182700.0,19.3436,19.3525,19.2369,19.3081,182700.0
2014-10-20 09:55:00,21.73,21.92,21.71,21.89,321500.0,19.3169,19.4859,19.2992,19.4592,321500.0
2014-10-20 10:00:00,21.88,21.97,21.85,21.96,320100.0,19.4503,19.5303,19.4236,19.5214,320100.0
2014-10-20 10:05:00,21.96,22.04,21.92,22.02,178100.0,19.5214,19.5925,19.4859,19.5747,178100.0
2014-10-20 10:10:00,22.01,22.02,21.9,21.9,139300.0,19.5659,19.5747,19.4681,19.4681,139300.0
2014-10-20 10:15:00,21.89,22.0,21.89,22.0,154400.0,19.4592,19.557,19.4592,19.557,154400.0
2014-10-20 10:20:00,22.01,22.16,22.0,22.12,150900.0,19.5659,19.6992,19.557,19.6636,150900.0
2014-10-20 10:25:00,22.11,22.14,22.01,22.03,78600.0,19.6548,19.6814,19.5659,19.5836,78600.0
2014-10-20 10:30:00,22.03,22.05,21.95,21.95,57400.0,19.5836,19.6014,19.5125,19.5125,57400.0
2014-10-20 10:35:00,21.95,22.03,21.92,21.94,75300.0,19.5125,19.5836,19.4859,19.5036,75300.0
2014-10-20 10:40:00,21.94,22.03,21.92,22.01,28700.0,19.5036,19.5836,19.4859,19.5659,28700.0
2014-10-20 10:45:00,22.02,22.06,21.97,21.99,59000.0,19.5747,19.6103,19.5303,19.5481,59000.0
2014-10-20 10:50:00,21.99,22.0,21.92,21.95,31600.0,19.5481,19.557,19.4859,19.5125,31600.0
2014-10-20 10:55:00,21.95,21.97,21.92,21.92,24900.0,19.5125,19.5303,19.4859,19.4859,24900.0
2014-10-20 11:00:00,21.92,21.93,21.86,21.9,28500.0,19.4859,19.4947,19.4325,19.4681,28500.0
2014-10-20 11:05:00,21.91,21.95,21.88,21.93,37800.0,19.477,19.5125,19.4503,19.4947,37800.0
2014-10-20 11:10:00,21.94,21.96,21.87,21.91,39000.0,19.5036,19.5214,19.4414,19.477,39000.0
2014-10-20 11:15:00,21.91,21.93,21.89,21.9,21100.0,19.477,19.4947,19.4592,19.4681,21100.0
2014-10-20 11:20:00,21.9,21.95,21.88,21.95,38700.0,19.4681,19.5125,19.4503,19.5125,38700.0
2014-10-20 11:25:00,21.96,21.96,21.89,21.93,53400.0,19.5214,19.5214,19.4592,19.4947,53400.0
2014-10-20 11:30:00,21.92,22.0,21.92,21.97,41600.0,19.4859,19.557,19.4859,19.5303,41600.0
2014-10-20 11:35:00,21.97,22.05,21.97,22.02,84100.0,19.5303,19.6014,19.5303,19.5747,84100.0
2014-10-20 11:40:00,22.01,22.03,22.0,22.0,33000.0,19.5659,19.5836,19.557,19.557,33000.0
2014-10-20 11:45:00,22.0,22.01,21.97,21.97,22800.0,19.557,19.5659,19.5303,19.5303,22800.0
2014-10-20 11:50:00,21.98,21.98,21.93,21.94,33500.0,19.5392,19.5392,19.4947,19.5036,33500.0
2014-10-20 11:55:00,21.94,21.99,21.93,21.99,41900.0,19.5036,19.5481,19.4947,19.5481,41900.0
2014-10-20 12:00:00,21.99,22.02,21.95,21.98,69000.0,19.5481,19.5747,19.5125,19.5392,69000.0
2014-10-20 12:05:00,21.98,22.01,21.97,22.0,77900.0,19.5392,19.5659,19.5303,19.557,77900.0
2014-10-20 12:10:00,22.0,22.04,21.99,22.01,36500.0,19.557,19.5925,19.5481,19.5659,36500.0
2014-10-20 12:15:00,22.01,22.06,22.01,22.05,29400.0,19.5659,19.6103,19.5659,19.6014,29400.0
2014-10-20 12:20:00,22.04,22.07,22.04,22.07,33800.0,19.5925,19.6192,19.5925,19.6192,33800.0
2014-10-20 12:25:00,22.07,22.07,21.99,21.99,16600.0,19.6192,19.6192,19.5481,19.5481,16600.0
2014-10-20 12:30:00,22.0,22.03,21.97,22.03,38800.0,19.557,19.5836,19.5303,19.5836,38800.0
2014-10-20 12:35:00,22.03,22.04,21.99,21.99,19500.0,19.5836,19.5925,19.5481,19.5481,19500.0
2014-10-20 12:40:00,21.99,22.0,21.94,21.95,51200.0,19.5481,19.557,19.5036,19.5125,51200.0
2014-10-20 12:45:00,21.95,21.95,21.92,21.93,31800.0,19.5125,19.5125,19.4859,19.4947,31800.0
2014-10-20 12:50:00,21.94,21.98,21.93,21.98,23000.0,19.5036,19.5392,19.4947,19.5392,23000.0
2014-10-20 12:55:00,21.97,21.98,21.92,21.92,32400.0,19.5303,19.5392,19.4859,19.4859,32400.0
2014-10-20 13:00:00,21.93,21.96,21.93,21.95,54000.0,19.4947,19.5214,19.4947,19.5125,54000.0
2014-10-20 13:05:00,21.95,22.03,21.94,22.03,62500.0,19.5125,19.5836,19.5036,19.5836,62500.0
2014-10-20 13:10:00,22.02,22.04,21.98,22.0,50500.0,19.5747,19.5925,19.5392,19.557,50500.0
2014-10-20 13:15:00,22.0,22.02,21.99,22.0,30400.0,19.557,19.5747,19.5481,19.557,30400.0
2014-10-20 13:20:00,22.0,22.01,21.98,21.99,18900.0,19.557,19.5659,19.5392,19.5481,18900.0
2014-10-20 13:25:00,21.99,22.08,21.99,22.05,87100.0,19.5481,19.6281,19.5481,19.6014,87100.0
2014-10-20 13:30:00,22.05,22.1,22.05,22.1,111900.0,19.6014,19.6459,19.6014,19.6459,111900.0
2014-10-20 13:35:00,22.1,22.12,22.08,22.1,70500.0,19.6459,19.6636,19.6281,19.6459,70500.0
2014-10-20 13:40:00,22.11,22.11,22.06,22.09,75100.0,19.6548,19.6548,19.6103,19.637,75100.0
2014-10-20 13:45:00,22.09,22.11,22.07,22.08,48300.0,19.637,19.6548,19.6192,19.6281,48300.0
2014-10-20 13:50:00,22.09,22.12,22.09,22.11,22300.0,19.637,19.6636,19.637,19.6548,22300.0
2014-10-20 13:55:00,22.12,22.15,22.11,22.13,58700.0,19.6636,19.6903,19.6548,19.6725,58700.0
2014-10-20 14:00:00,22.13,22.21,22.12,22.16,130400.0,19.6725,19.7436,19.6636,19.6992,130400.0
2014-10-20 14:05:00,22.16,22.21,22.16,22.19,179300.0,19.6992,19.7436,19.6992,19.7259,179300.0
2014-10-20 14:10:00,22.2,22.2,22.12,22.13,51600.0,19.7348,19.7348,19.6636,19.6725,51600.0
2014-10-20 14:15:00,22.14,22.14,22.08,22.08,30200.0,19.6814,19.6814,19.6281,19.6281,30200.0
2014-10-20 14:20:00,22.09,22.11,22.06,22.06,79100.0,19.637,19.6548,19.6103,19.6103,79100.0
2014-10-20 14:25:00,22.07,22.12,22.06,22.12,83200.0,19.6192,19.6636,19.6103,19.6636,83200.0
2014-10-20 14:30:00,22.12,22.22,22.12,22.2,209300.0,19.6636,19.7525,19.6636,19.7348,209300.0
2014-10-20 14:35:00,22.19,22.24,22.12,22.12,366200.0,19.7259,19.7703,19.6636,19.6636,366200.0
2014-10-20 14:40:00,22.13,22.16,22.1,22.12,156700.0,19.6725,19.6992,19.6459,19.6636,156700.0
2014-10-20 14:45:00,22.12,22.12,22.05,22.05,72600.0,19.6636,19.6636,19.6014,19.6014,72600.0
2014-10-20 14:50:00,22.05,22.08,22.03,22.08,70000.0,19.6014,19.6281,19.5836,19.6281,70000.0
2014-10-20 14:55:00,22.09,22.1,22.06,22.1,146700.0,19.637,19.6459,19.6103,19.6459,146700.0
2014-10-20 15:00:00,22.11,22.18,22.11,22.17,60000.0,19.6548,19.717,19.6548,19.7081,60000.0
2014-10-20 15:05:00,22.17,22.21,22.17,22.2,121300.0,19.7081,19.7436,19.7081,19.7348,121300.0
2014-10-20 15:10:00,22.2,22.21,22.16,22.19,93400.0,19.7348,19.7436,19.6992,19.7259,93400.0
2014-10-20 15:15:00,22.18,22.22,22.18,22.19,95100.0,19.717,19.7525,19.717,19.7259,95100.0
2014-10-20 15:20:00,22.19,22.2,22.09,22.09,244700.0,19.7259,19.7348,19.637,19.637,244700.0
2014-10-20 15:25:00,22.09,22.1,22.03,22.03,280100.0,19.637,19.6459,19.5836,19.5836,280100.0
2014-10-20 15:30:00,22.03,22.11,22.03,22.09,269700.0,19.5836,19.6548,19.5836,19.637,269700.0
2014-10-20 15:35:00,22.08,22.08,22.04,22.07,153300.0,19.6281,19.6281,19.5925,19.6192,153300.0
2014-10-20 15:40:00,22.07,22.08,22.04,22.07,244400.0,19.6192,19.6281,19.5925,19.6192,244400.0
2014-10-20 15:45:00,22.07,22.07,22.02,22.05,494900.0,19.6192,19.6192,19.5747,19.6014,494900.0
2014-10-20 15:50:00,22.05,22.09,22.03,22.09,320500.0,19.6014,19.637,19.5836,19.637,320500.0
2014-10-20 15:55:00,22.09,22.13,22.08,22.12,516800.0,19.637,19.6725,19.6281,19.6636,516800.0
2014-10-21 09:30:00,22.14,22.15,22.01,22.09,127000.0,19.6814,19.6903,19.5659,19.637,127000.0
2014-10-21 09:35:00,22.07,22.24,22.05,22.18,53800.0,19.6192,19.7703,19.6014,19.717,53800.0
2014-10-21 09:40:00,22.18,22.26,22.17,22.25,128600.0,19.717,19.7881,19.7081,19.7792,128600.0
2014-10-21 09:45:00,22.26,22.34,22.19,22.31,104800.0,19.7881,19.8592,19.7259,19.8325,104800.0
2014-10-21 09:50:00,22.31,22.35,22.28,22.3,43300.0,19.8325,19.8681,19.8059,19.8237,43300.0
2014-10-21 09:55:00,22.31,22.32,22.25,22.3,48600.0,19.8325,19.8414,19.7792,19.8237,48600.0
2014-10-21 10:00:00,22.3,22.54,22.29,22.46,277900.0,19.8237,20.037,19.8148,19.9659,277900.0
2014-10-21 10:05:00,22.46,22.5,22.37,22.39,118200.0,19.9659,20.0014,19.8859,19.9037,118200.0
2014-10-21 10:10:00,22.38,22.4,22.36,22.38,50900.0,19.8948,19.9125,19.877,19.8948,50900.0
2014-10-21 10:15:00,22.37,22.42,22.36,22.36,62000.0,19.8859,19.9303,19.877,19.877,62000.0
2014-10-21 10:20:00,22.35,22.39,22.32,22.38,41500.0,19.8681,19.9037,19.8414,19.8948,41500.0
2014-10-21 10:25:00,22.38,22.46,22.38,22.44,90500.0,19.8948,19.9659,19.8948,19.9481,90500.0
2014-10-21 10:30:00,22.45,22.47,22.4,22.42,51000.0,19.957,19.9748,19.9125,19.9303,51000.0
2014-10-21 10:35:00,22.42,22.48,22.4,22.43,50000.0,19.9303,19.9837,19.9125,19.9392,50000.0
2014-10-21 10:40:00,22.42,22.52,22.42,22.51,81900.0,19.9303,20.0192,19.9303,20.0103,81900.0
2014-10-21 10:45:00,22.51,22.55,22.5,22.51,75200.0,20.0103,20.0459,20.0014,20.0103,75200.0
2014-10-21 10:50:00,22.51,22.51,22.41,22.45,76700.0,20.0103,20.0103,19.9214,19.957,76700.0
2014-10-21 10:55:00,22.45,22.48,22.45,22.48,52800.0,19.957,19.9837,19.957,19.9837,52800.0
2014-10-21 11:00:00,22.47,22.53,22.47,22.52,70300.0,19.9748,20.0281,19.9748,20.0192,70300.0
2014-10-21 11:05:00,22.52,22.56,22.52,22.55,152900.0,20.0192,20.0548,20.0192,20.0459,152900.0
2014-10-21 11:10:00,22.54,22.55,22.5,22.52,53600.0,20.037,20.0459,20.0014,20.0192,53600.0
2014-10-21 11:15:00,22.52,22.58,22.52,22.54,158900.0,20.0192,20.0726,20.0192,20.037,158900.0
2014-10-21 11:20:00,22.53,22.55,22.5,22.54,74100.0,20.0281,20.0459,20.0014,20.037,74100.0
2014-10-21 11:25:00,22.54,22.54,22.51,22.52,52600.0,20.037,20.037,20.0103,20.0192,52600.0
2014-10-21 11:30:00,22.51,22.53,22.47,22.52,89800.0,20.0103,20.0281,19.9748,20.0192,89800.0
2014-10-21 11:35:00,22.52,22.56,22.49,22.49,56800.0,20.0192,20.0548,19.9926,19.9926,56800.0
2014-10-21 11:40:00,22.49,22.51,22.45,22.45,39000.0,19.9926,20.0103,19.957,19.957,39000.0
2014-10-21 11:45:00,22.45,22.46,22.42,22.43,33400.0,19.957,19.9659,19.9303,19.9392,33400.0
2014-10-21 11:50:00,22.43,22.46,22.41,22.42,45200.0,19.9392,19.9659,19.9214,19.9303,45200.0
2014-10-21 11:55:00,22.42,22.45,22.42,22.45,42200.0,19.9303,19.957,19.9303,19.957,42200.0
2014-10-21 12:00:00,22.45,22.49,22.44,22.45,38100.0,19.957,19.9926,19.9481,19.957,38100.0
2014-10-21 12:05:00,22.46,22.47,22.44,22.44,26100.0,19.9659,19.9748,19.9481,19.9481,26100.0
2014-10-21 12:10:00,22.46,22.49,22.44,22.47,48000.0,19.9659,19.9926,19.9481,19.9748,48000.0
2014-10-21 12:15:00,22.48,22.51,22.46,22.51,163100.0,19.9837,20.0103,19.9659,20.0103,163100.0
2014-10-21 12:20:00,22.51,22.54,22.5,22.52,91200.0,20.0103,20.037,20.0014,20.0192,91200.0
2014-10-21 12:25:00,22.51,22.52,22.48,22.5,78300.0,20.0103,20.0192,19.9837,20.0014,78300.0
2014-10-21 12:30:00,22.5,22.52,22.48,22.5,54500.0,20.0014,20.0192,19.9837,20.0014,54500.0
2014-10-21 12:35:00,22.5,22.52,22.48,22.49,43500.0,20.0014,20.0192,19.9837,19.9926,43500.0
2014-10-21 12:40:00,22.49,22.5,22.39,22.44,181900.0,19.9926,20.0014,19.9037,19.9481,181900.0
2014-10-21 12:45:00,22.44,22.47,22.44,22.45,48300.0,19.9481,19.9748,19.9481,19.957,48300.0
2014-10-21 12:50:00,22.45,22.46,22.28,22.34,93600.0,19.957,19.9659,19.8059,19.8592,93600.0
2014-10-21 12:55:00,22.33,22.36,22.27,22.36,104900.0,19.8503,19.877,19.797,19.877,104900.0
2014-10-21 13:00:00,22.36,22.37,22.3,22.3,50700.0,19.877,19.8859,19.8237,19.8237,50700.0
2014-10-21 13:05:00,22.3,22.3,22.22,22.28,136100.0,19.8237,19.8237,19.7525,19.8059,136100.0
2014-10-21 13:10:00,22.28,22.38,22.27,22.38,76500.0,19.8059,19.8948,19.797,19.8948,76500.0
2014-10-21 13:15:00,22.38,22.41,22.36,22.36,60200.0,19.8948,19.9214,19.877,19.877,60200.0
2014-10-21 13:20:00,22.37,22.39,22.33,22.33,43500.0,19.8859,19.9037,19.8503,19.8503,43500.0
2014-10-21 13:25:00,22.33,22.38,22.33,22.38,20500.0,19.8503,19.8948,19.8503,19.8948,20500.0
2014-10-21 13:30:00,22.38,22.5,22.38,22.48,205100.0,19.8948,20.0014,19.8948,19.9837,205100.0
2014-10-21 13:35:00,22.48,22.48,22.46,22.48,47800.0,19.9837,19.9837,19.9659,19.9837,47800.0
2014-10-21 13:40:00,22.47,22.48,22.44,22.46,49800.0,19.9748,19.9837,19.9481,19.9659,49800.0
2014-10-21 13:45:00,22.47,22.48,22.45,22.46,25100.0,19.9748,19.9837,19.957,19.9659,25100.0
2014-10-21 13:50:00,22.46,22.46,22.44,22.44,21800.0,19.9659,19.9659,19.9481,19.9481,21800.0
2014-10-21 13:55:00,22.44,22.45,22.36,22.38,86300.0,19.9481,19.957,19.877,19.8948,86300.0
2014-10-21 14:00:00,22.39,22.42,22.37,22.39,61700.0,19.9037,19.9303,19.8859,19.9037,61700.0
2014-10-21 14:05:00,22.4,22.51,22.39,22.5,121400.0,19.9125,20.0103,19.9037,20.0014,121400.0
2014-10-21 14:10:00,22.5,22.51,22.46,22.5,30000.0,20.0014,20.0103,19.9659,20.0014,30000.0
2014-10-21 14:15:00,22.5,22.52,22.49,22.49,33000.0,20.0014,20.0192,19.9926,19.9926,33000.0
2014-10-21 14:20:00,22.49,22.53,22.48,22.53,31000.0,19.9926,20.0281,19.9837,20.0281,31000.0
2014-10-21 14:25:00,22.52,22.53,22.5,22.51,19100.0,20.0192,20.0281,20.0014,20.0103,19100.0
2014-10-21 14:30:00,22.51,22.54,22.5,22.54,52400.0,20.0103,20.037,20.0014,20.037,52400.0
2014-10-21 14:35:00,22.54,22.56,22.52,22.54,49900.0,20.037,20.0548,20.0192,20.037,49900.0
2014-10-21 14:40:00,22.54,22.55,22.5,22.51,22200.0,20.037,20.0459,20.0014,20.0103,22200.0
2014-10-21 14:45:00,22.51,22.52,22.44,22.44,40000.0,20.0103,20.0192,19.9481,19.9481,40000.0
2014-10-21 14:50:00,22.45,22.45,22.42,22.45,35000.0,19.957,19.957,19.9303,19.957,35000.0
2014-10-21 14:55:00,22.45,22.47,22.42,22.47,32600.0,19.957,19.9748,19.9303,19.9748,32600.0
2014-10-21 15:00:00,22.46,22.51,22.46,22.51,59700.0,19.9659,20.0103,19.9659,20.0103,59700.0
2014-10-21 15:05:00,22.5,22.51,22.46,22.48,53600.0,20.0014,20.0103,19.9659,19.9837,53600.0
2014-10-21 15:10:00,22.48,22.56,22.48,22.54,193800.0,19.9837,20.0548,19.9837,20.037,193800.0
2014-10-21 15:15:00,22.54,22.56,22.51,22.55,49300.0,20.037,20.0548,20.0103,20.0459,49300.0
2014-10-21 15:20:00,22.56,22.58,22.53,22.55,57000.0,20.0548,20.0726,20.0281,20.0459,57000.0
2014-10-21 15:25:00,22.54,22.55,22.52,22.55,73100.0,20.037,20.0459,20.0192,20.0459,73100.0
2014-10-21 15:30:00,22.55,22.55,22.47,22.51,159600.0,20.0459,20.0459,19.9748,20.0103,159600.0
2014-10-21 15:35:00,22.52,22.53,22.49,22.49,80200.0,20.0192,20.0281,19.9926,19.9926,80200.0
2014-10-21 15:40:00,22.49,22.54,22.48,22.51,103800.0,19.9926,20.037,19.9837,20.0103,103800.0
2014-10-21 15:45:00,22.51,22.54,22.5,22.52,131400.0,20.0103,20.037,20.0014,20.0192,131400.0
2014-10-21 15:50:00,22.52,22.54,22.5,22.5,187800.0,20.0192,20.037,20.0014,20.0014,187800.0
2014-10-21 15:55:00,22.51,22.52,22.48,22.51,560100.0,20.0103,20.0192,19.9837,20.0103,560100.0
2014-10-22 09:30:00,22.49,22.54,22.47,22.52,90700.0,19.9926,20.037,19.9748,20.0192,90700.0
2014-10-22 09:35:00,22.52,22.55,22.37,22.49,41900.0,20.0192,20.0459,19.8859,19.9926,41900.0
2014-10-22 09:40:00,22.49,22.64,22.46,22.63,119600.0,19.9926,20.1259,19.9659,20.117,119600.0
2014-10-22 09:45:00,22.64,22.66,22.59,22.65,135700.0,20.1259,20.1437,20.0814,20.1348,135700.0
2014-10-22 09:50:00,22.66,22.72,22.63,22.68,61600.0,20.1437,20.197,20.117,20.1615,61600.0
2014-10-22 09:55:00,22.69,22.7,22.63,22.64,38900.0,20.1703,20.1792,20.117,20.1259,38900.0
2014-10-22 10:00:00,22.64,22.67,22.53,22.53,42500.0,20.1259,20.1526,20.0281,20.0281,42500.0
2014-10-22 10:05:00,22.52,22.53,22.38,22.41,75100.0,20.0192,20.0281,19.8948,19.9214,75100.0
2014-10-22 10:10:00,22.41,22.54,22.41,22.52,37600.0,19.9214,20.037,19.9214,20.0192,37600.0
2014-10-22 10:15:00,22.52,22.59,22.46,22.59,53200.0,20.0192,20.0814,19.9659,20.0814,53200.0
2014-10-22 10:20:00,22.59,22.6,22.57,22.58,39100.0,20.0814,20.0903,20.0637,20.0726,39100.0
2014-10-22 10:25:00,22.58,22.6,22.54,22.55,17900.0,20.0726,20.0903,20.037,20.0459,17900.0
2014-10-22 10:30:00,22.55,22.57,22.5,22.56,15900.0,20.0459,20.0637,20.0014,20.0548,15900.0
2014-10-22 10:35:00,22.57,22.57,22.53,22.54,20200.0,20.0637,20.0637,20.0281,20.037,20200.0
2014-10-22 10:40:00,22.53,22.53,22.47,22.49,73000.0,20.0281,20.0281,19.9748,19.9926,73000.0
2014-10-22 10:45:00,22.5,22.55,22.49,22.49,28200.0,20.0014,20.0459,19.9926,19.9926,28200.0
2014-10-22 10:50:00,22.5,22.57,22.5,22.55,15600.0,20.0014,20.0637,20.0014,20.0459,15600.0
2014-10-22 10:55:00,22.55,22.57,22.53,22.57,31600.0,20.0459,20.0637,20.0281,20.0637,31600.0
2014-10-22 11:00:00,22.57,22.6,22.56,22.56,28300.0,20.0637,20.0903,20.0548,20.0548,28300.0
2014-10-22 11:05:00,22.57,22.62,22.54,22.61,28800.0,20.0637,20.1081,20.037,20.0992,28800.0
2014-10-22 11:10:00,22.61,22.64,22.61,22.63,24000.0,20.0992,20.1259,20.0992,20.117,24000.0
2014-10-22 11:15:00,22.64,22.65,22.61,22.62,22300.0,20.1259,20.1348,20.0992,20.1081,22300.0
2014-10-22 11:20:00,22.63,22.63,22.59,22.59,19000.0,20.117,20.117,20.0814,20.0814,19000.0
2014-10-22 11:25:00,22.59,22.59,22.56,22.57,18800.0,20.0814,20.0814,20.0548,20.0637,18800.0
2014-10-22 11:30:00,22.57,22.6,22.56,22.6,19700.0,20.0637,20.0903,20.0548,20.0903,19700.0
2014-10-22 11:35:00,22.61,22.62,22.57,22.57,16800.0,20.0992,20.1081,20.0637,20.0637,16800.0
2014-10-22 11:40:00,22.57,22.62,22.57,22.62,18300.0,20.0637,20.1081,20.0637,20.1081,18300.0
2014-10-22 11:45:00,22.62,22.66,22.61,22.63,28700.0,20.1081,20.1437,20.0992,20.117,28700.0
2014-10-22 11:50:00,22.63,22.65,22.62,22.63,18900.0,20.117,20.1348,20.1081,20.117,18900.0
2014-10-22 11:55:00,22.62,22.67,22.62,22.66,20200.0,20.1081,20.1526,20.1081,20.1437,20200.0
2014-10-22 12:00:00,22.65,22.7,22.65,22.66,17600.0,20.1348,20.1792,20.1348,20.1437,17600.0
2014-10-22 12:05:00,22.65,22.68,22.64,22.66,33800.0,20.1348,20.1615,20.1259,20.1437,33800.0
2014-10-22 12:10:00,22.66,22.68,22.6,22.61,32300.0,20.1437,20.1615,20.0903,20.0992,32300.0
2014-10-22 12:15:00,22.62,22.64,22.52,22.52,89600.0,20.1081,20.1259,20.0192,20.0192,89600.0
2014-10-22 12:20:00,22.51,22.6,22.51,22.59,34600.0,20.0103,20.0903,20.0103,20.0814,34600.0
2014-10-22 12:25:00,22.6,22.68,22.59,22.64,65200.0,20.0903,20.1615,20.0814,20.1259,65200.0
2014-10-22 12:30:00,22.64,22.64,22.6,22.6,18600.0,20.1259,20.1259,20.0903,20.0903,18600.0
2014-10-22 12:35:00,22.59,22.61,22.55,22.57,57600.0,20.0814,20.0992,20.0459,20.0637,57600.0
2014-10-22 12:40:00,22.57,22.6,22.55,22.55,28000.0,20.0637,20.0903,20.0459,20.0459,28000.0
2014-10-22 12:45:00,22.55,22.62,22.54,22.56,61800.0,20.0459,20.1081,20.037,20.0548,61800.0
2014-10-22 12:50:00,22.56,22.61,22.52,22.59,35500.0,20.0548,20.0992,20.0192,20.0814,35500.0
2014-10-22 12:55:00,22.59,22.69,22.58,22.69,59800.0,20.0814,20.1703,20.0726,20.1703,59800.0
2014-10-22 13:00:00,22.69,22.74,22.67,22.73,73200.0,20.1703,20.2148,20.1526,20.2059,73200.0
2014-10-22 13:05:00,22.73,22.79,22.71,22.79,113900.0,20.2059,20.2592,20.1881,20.2592,113900.0
2014-10-22 13:10:00,22.79,22.79,22.69,22.71,29500.0,20.2592,20.2592,20.1703,20.1881,29500.0
2014-10-22 13:15:00,22.72,22.74,22.72,22.73,46300.0,20.197,20.2148,20.197,20.2059,46300.0
2014-10-22 13:20:00,22.72,22.73,22.69,22.71,62000.0,20.197,20.2059,20.1703,20.1881,62000.0
2014-10-22 13:25:00,22.7,22.71,22.65,22.68,28400.0,20.1792,20.1881,20.1348,20.1615,28400.0
2014-10-22 13:30:00,22.67,22.68,22.64,22.66,31400.0,20.1526,20.1615,20.1259,20.1437,31400.0
2014-10-22 13:35:00,22.67,22.73,22.66,22.73,39000.0,20.1526,20.2059,20.1437,20.2059,39000.0
2014-10-22 13:40:00,22.73,22.73,22.7,22.72,26000.0,20.2059,20.2059,20.1792,20.197,26000.0
2014-10-22 13:45:00,22.73,22.73,22.67,22.68,36000.0,20.2059,20.2059,20.1526,20.1615,36000.0
2014-10-22 13:50:00,22.68,22.75,22.67,22.74,65800.0,20.1615,20.2237,20.1526,20.2148,65800.0
2014-10-22 13:55:00,22.74,22.8,22.74,22.76,187400.0,20.2148,20.2681,20.2148,20.2326,187400.0
2014-10-22 14:00:00,22.76,22.76,22.71,22.72,37700.0,20.2326,20.2326,20.1881,20.197,37700.0
2014-10-22 14:05:00,22.72,22.79,22.72,22.78,66700.0,20.197,20.2592,20.197,20.2503,66700.0
2014-10-22 14:10:00,22.78,22.8,22.75,22.76,78500.0,20.2503,20.2681,20.2237,20.2326,78500.0
2014-10-22 14:15:00,22.75,22.8,22.71,22.76,127300.0,20.2237,20.2681,20.1881,20.2326,127300.0
2014-10-22 14:20:00,22.76,22.77,22.7,22.73,69000.0,20.2326,20.2415,20.1792,20.2059,69000.0
2014-10-22 14:25:00,22.73,22.78,22.73,22.76,84600.0,20.2059,20.2503,20.2059,20.2326,84600.0
2014-10-22 14:30:00,22.76,22.77,22.69,22.7,105000.0,20.2326,20.2415,20.1703,20.1792,105000.0
2014-10-22 14:35:00,22.7,22.74,22.7,22.73,25900.0,20.1792,20.2148,20.1792,20.2059,25900.0
2014-10-22 14:40:00,22.73,22.78,22.73,22.78,139100.0,20.2059,20.2503,20.2059,20.2503,139100.0
2014-10-22 14:45:00,22.79,22.82,22.76,22.79,124500.0,20.2592,20.2859,20.2326,20.2592,124500.0
2014-10-22 14:50:00,22.79,22.8,22.76,22.77,38900.0,20.2592,20.2681,20.2326,20.2415,38900.0
2014-10-22 14:55:00,22.76,22.84,22.76,22.84,64000.0,20.2326,20.3037,20.2326,20.3037,64000.0
2014-10-22 15:00:00,22.84,22.84,22.78,22.8,57400.0,20.3037,20.3037,20.2503,20.2681,57400.0
2014-10-22 15:05:00,22.8,22.81,22.77,22.79,41800.0,20.2681,20.277,20.2415,20.2592,41800.0
2014-10-22 15:10:00,22.79,22.81,22.76,22.81,56700.0,20.2592,20.277,20.2326,20.277,56700.0
2014-10-22 15:15:00,22.81,22.82,22.77,22.78,59100.0,20.277,20.2859,20.2415,20.2503,59100.0
2014-10-22 15:20:00,22.77,22.8,22.76,22.8,69300.0,20.2415,20.2681,20.2326,20.2681,69300.0
2014-10-22 15:25:00,22.79,22.81,22.77,22.78,53200.0,20.2592,20.277,20.2415,20.2503,53200.0
2014-10-22 15:30:00,22.79,22.79,22.73,22.73,79300.0,20.2592,20.2592,20.2059,20.2059,79300.0
2014-10-22 15:35:00,22.73,22.78,22.71,22.71,227300.0,20.2059,20.2503,20.1881,20.1881,227300.0
2014-10-22 15:40:00,22.72,22.74,22.7,22.7,167000.0,20.197,20.2148,20.1792,20.1792,167000.0
2014-10-22 15:45:00,22.69,22.72,22.67,22.69,204400.0,20.1703,20.197,20.1526,20.1703,204400.0
2014-10-22 15:50:00,22.68,22.72,22.66,22.72,238400.0,20.1615,20.197,20.1437,20.197,238400.0
2014-10-22 15:55:00,22.72,22.73,22.7,22.71,398300.0,20.197,20.2059,20.1792,20.1881,398300.0
2014-10-23 09:30:00,22.82,22.82,22.43,22.47,146500.0,20.2859,20.2859,19.9392,19.9748,146500.0
2014-10-23 09:35:00,22.47,22.61,22.46,22.61,239100.0,19.9748,20.0992,19.9659,20.0992,239100.0
2014-10-23 09:40:00,22.61,22.67,22.49,22.52,150600.0,20.0992,20.1526,19.9926,20.0192,150600.0
2014-10-23 09:45:00,22.5,22.55,22.42,22.42,119300.0,20.0014,20.0459,19.9303,19.9303,119300.0
2014-10-23 09:50:00,22.43,22.43,22.28,22.42,140400.0,19.9392,19.9392,19.8059,19.9303,140400.0
2014-10-23 09:55:00,22.42,22.46,22.38,22.46,164600.0,19.9303,19.9659,19.8948,19.9659,164600.0
2014-10-23 10:00:00,22.46,22.58,22.46,22.57,89100.0,19.9659,20.0726,19.9659,20.0637,89100.0
2014-10-23 10:05:00,22.58,22.62,22.54,22.56,89300.0,20.0726,20.1081,20.037,20.0548,89300.0
2014-10-23 10:10:00,22.55,22.64,22.51,22.62,67600.0,20.0459,20.1259,20.0103,20.1081,67600.0
2014-10-23 10:15:00,22.62,22.73,22.6,22.62,111000.0,20.1081,20.2059,20.0903,20.1081,111000.0
2014-10-23 10:20:00,22.62,22.68,22.62,22.67,49200.0,20.1081,20.1615,20.1081,20.1526,49200.0
2014-10-23 10:25:00,22.67,22.75,22.64,22.75,68800.0,20.1526,20.2237,20.1259,20.2237,68800.0
2014-10-23 10:30:00,22.75,22.85,22.75,22.79,116000.0,20.2237,20.3126,20.2237,20.2592,116000.0
2014-10-23 10:35:00,22.79,22.84,22.74,22.83,91900.0,20.2592,20.3037,20.2148,20.2948,91900.0
2014-10-23 10:40:00,22.83,22.83,22.75,22.78,29300.0,20.2948,20.2948,20.2237,20.2503,29300.0
2014-10-23 10:45:00,22.78,22.84,22.76,22.82,52100.0,20.2503,20.3037,20.2326,20.2859,52100.0
2014-10-23 10:50:00,22.83,22.83,22.75,22.8,45100.0,20.2948,20.2948,20.2237,20.2681,45100.0
2014-10-23 10:55:00,22.81,22.83,22.78,22.8,71300.0,20.277,20.2948,20.2503,20.2681,71300.0
2014-10-23 11:00:00,22.81,22.81,22.78,22.79,29900.0,20.277,20.277,20.2503,20.2592,29900.0
2014-10-23 11:05:00,22.78,22.83,22.78,22.81,39700.0,20.2503,20.2948,20.2503,20.277,39700.0
2014-10-23 11:10:00,22.81,22.83,22.8,22.82,23100.0,20.277,20.2948,20.2681,20.2859,23100.0
2014-10-23 11:15:00,22.82,22.83,22.79,22.8,39700.0,20.2859,20.2948,20.2592,20.2681,39700.0
2014-10-23 11:20:00,22.8,22.83,22.78,22.83,95900.0,20.2681,20.2948,20.2503,20.2948,95900.0
2014-10-23 11:25:00,22.82,22.83,22.79,22.8,52600.0,20.2859,20.2948,20.2592,20.2681,52600.0
2014-10-23 11:30:00,22.8,22.92,22.8,22.89,128500.0,20.2681,20.3748,20.2681,20.3481,128500.0
2014-10-23 11:35:00,22.89,22.9,22.79,22.82,46400.0,20.3481,20.357,20.2592,20.2859,46400.0
2014-10-23 11:40:00,22.83,22.9,22.82,22.87,38800.0,20.2948,20.357,20.2859,20.3304,38800.0
2014-10-23 11:45:00,22.87,22.91,22.86,22.89,54100.0,20.3304,20.3659,20.3215,20.3481,54100.0
2014-10-23 11:50:00,22.9,22.94,22.89,22.92,49700.0,20.357,20.3926,20.3481,20.3748,49700.0
2014-10-23 11:55:00,22.92,22.94,22.9,22.94,29700.0,20.3748,20.3926,20.357,20.3926,29700.0
2014-10-23 12:00:00,22.93,22.96,22.92,22.95,45600.0,20.3837,20.4104,20.3748,20.4015,45600.0
2014-10-23 12:05:00,22.96,22.99,22.93,22.98,81000.0,20.4104,20.437,20.3837,20.4281,81000.0
2014-10-23 12:10:00,22.99,22.99,22.95,22.97,37800.0,20.437,20.437,20.4015,20.4193,37800.0
2014-10-23 12:15:00,22.98,23.03,22.98,23.03,118500.0,20.4281,20.4726,20.4281,20.4726,118500.0
2014-10-23 12:20:00,23.02,23.08,22.57,23.05,112300.0,20.4637,20.517,20.0637,20.4904,112300.0
2014-10-23 12:25:00,23.06,23.11,23.05,23.11,88200.0,20.4993,20.5437,20.4904,20.5437,88200.0
2014-10-23 12:30:00,23.1,23.16,23.09,23.16,157700.0,20.5348,20.5882,20.5259,20.5882,157700.0
2014-10-23 12:35:00,23.16,23.22,23.14,23.18,128600.0,20.5882,20.6415,20.5704,20.6059,128600.0
2014-10-23 12:40:00,23.18,23.18,23.11,23.12,44000.0,20.6059,20.6059,20.5437,20.5526,44000.0
2014-10-23 12:45:00,23.13,23.18,23.13,23.14,26700.0,20.5615,20.6059,20.5615,20.5704,26700.0
2014-10-23 12:50:00,23.14,23.19,23.13,23.14,31300.0,20.5704,20.6148,20.5615,20.5704,31300.0
2014-10-23 12:55:00,23.14,23.14,23.05,23.06,44500.0,20.5704,20.5704,20.4904,20.4993,44500.0
2014-10-23 13:00:00,23.07,23.11,23.05,23.09,25700.0,20.5081,20.5437,20.4904,20.5259,25700.0
2014-10-23 13:05:00,23.09,23.12,23.09,23.11,19300.0,20.5259,20.5526,20.5259,20.5437,19300.0
2014-10-23 13:10:00,23.11,23.11,23.08,23.09,15000.0,20.5437,20.5437,20.517,20.5259,15000.0
2014-10-23 13:15:00,23.1,23.1,23.06,23.06,15100.0,20.5348,20.5348,20.4993,20.4993,15100.0
2014-10-23 13:20:00,23.07,23.13,23.07,23.12,28200.0,20.5081,20.5615,20.5081,20.5526,28200.0
2014-10-23 13:25:00,23.11,23.17,23.11,23.17,18100.0,20.5437,20.597,20.5437,20.597,18100.0
2014-10-23 13:30:00,23.17,23.17,23.13,23.14,42000.0,20.597,20.597,20.5615,20.5704,42000.0
2014-10-23 13:35:00,23.14,23.14,23.09,23.1,67300.0,20.5704,20.5704,20.5259,20.5348,67300.0
2014-10-23 13:40:00,23.1,23.13,23.08,23.1,25600.0,20.5348,20.5615,20.517,20.5348,25600.0
2014-10-23 13:45:00,23.11,23.17,23.09,23.17,29500.0,20.5437,20.597,20.5259,20.597,29500.0
2014-10-23 13:50:00,23.17,23.18,23.15,23.18,38300.0,20.597,20.6059,20.5793,20.6059,38300.0
2014-10-23 13:55:00,23.18,23.2,23.17,23.19,28000.0,20.6059,20.6237,20.597,20.6148,28000.0
2014-10-23 14:00:00,23.18,23.2,23.17,23.2,29400.0,20.6059,20.6237,20.597,20.6237,29400.0
2014-10-23 14:05:00,23.2,23.24,23.18,23.23,38800.0,20.6237,20.6593,20.6059,20.6504,38800.0
2014-10-23 14:10:00,23.23,23.26,23.22,23.26,63900.0,20.6504,20.677,20.6415,20.677,63900.0
2014-10-23 14:15:00,23.26,23.26,23.22,23.23,40600.0,20.677,20.677,20.6415,20.6504,40600.0
2014-10-23 14:20:00,23.23,23.25,23.21,23.25,28500.0,20.6504,20.6682,20.6326,20.6682,28500.0
2014-10-23 14:25:00,23.25,23.25,23.22,23.22,17500.0,20.6682,20.6682,20.6415,20.6415,17500.0
2014-10-23 14:30:00,23.22,23.22,23.16,23.17,49200.0,20.6415,20.6415,20.5882,20.597,49200.0
2014-10-23 14:35:00,23.17,23.21,23.17,23.21,19600.0,20.597,20.6326,20.597,20.6326,19600.0
2014-10-23 14:40:00,23.21,23.21,23.17,23.18,16600.0,20.6326,20.6326,20.597,20.6059,16600.0
2014-10-23 14:45:00,23.18,23.21,23.17,23.19,20100.0,20.6059,20.6326,20.597,20.6148,20100.0
2014-10-23 14:50:00,23.19,23.19,23.09,23.1,46200.0,20.6148,20.6148,20.5259,20.5348,46200.0
2014-10-23 14:55:00,23.09,23.09,23.02,23.06,99800.0,20.5259,20.5259,20.4637,20.4993,99800.0
2014-10-23 15:00:00,23.05,23.05,22.93,22.93,58900.0,20.4904,20.4904,20.3837,20.3837,58900.0
2014-10-23 15:05:00,22.94,23.0,22.94,22.98,40200.0,20.3926,20.4459,20.3926,20.4281,40200.0
2014-10-23 15:10:00,22.97,23.03,22.96,23.0,55900.0,20.4193,20.4726,20.4104,20.4459,55900.0
2014-10-23 15:15:00,23.0,23.03,22.97,22.97,52600.0,20.4459,20.4726,20.4193,20.4193,52600.0
2014-10-23 15:20:00,22.97,22.99,22.94,22.98,42700.0,20.4193,20.437,20.3926,20.4281,42700.0
2014-10-23 15:25:00,22.98,22.98,22.95,22.96,36400.0,20.4281,20.4281,20.4015,20.4104,36400.0
2014-10-23 15:30:00,22.96,23.07,22.96,23.06,76800.0,20.4104,20.5081,20.4104,20.4993,76800.0
2014-10-23 15:35:00,23.06,23.06,22.98,23.0,60000.0,20.4993,20.4993,20.4281,20.4459,60000.0
2014-10-23 15:40:00,23.01,23.01,22.95,22.98,57200.0,20.4548,20.4548,20.4015,20.4281,57200.0
2014-10-23 15:45:00,22.98,23.0,22.95,22.96,102300.0,20.4281,20.4459,20.4015,20.4104,102300.0
2014-10-23 15:50:00,22.97,22.98,22.9,22.91,121500.0,20.4193,20.4281,20.357,20.3659,121500.0
2014-10-23 15:55:00,22.91,22.95,22.9,22.95,170100.0,20.3659,20.4015,20.357,20.4015,170100.0
2014-10-24 09:30:00,22.88,22.91,22.37,22.39,171300.0,20.3392,20.3659,19.8859,19.9037,171300.0
2014-10-24 09:35:00,22.39,22.59,22.34,22.56,199700.0,19.9037,20.0814,19.8592,20.0548,199700.0
2014-10-24 09:40:00,22.55,22.56,22.49,22.51,65500.0,20.0459,20.0548,19.9926,20.0103,65500.0
2014-10-24 09:45:00,22.51,22.63,22.5,22.5,58700.0,20.0103,20.117,20.0014,20.0014,58700.0
2014-10-24 09:50:00,22.51,22.51,22.44,22.5,61900.0,20.0103,20.0103,19.9481,20.0014,61900.0
2014-10-24 09:55:00,22.5,22.55,22.5,22.54,55000.0,20.0014,20.0459,20.0014,20.037,55000.0
2014-10-24 10:00:00,22.54,22.8,22.5,22.58,194600.0,20.037,20.2681,20.0014,20.0726,194600.0
2014-10-24 10:05:00,22.57,22.59,22.5,22.59,43400.0,20.0637,20.0814,20.0014,20.0814,43400.0
2014-10-24 10:10:00,22.6,22.61,22.56,22.59,39400.0,20.0903,20.0992,20.0548,20.0814,39400.0
2014-10-24 10:15:00,22.59,22.68,22.56,22.65,135400.0,20.0814,20.1615,20.0548,20.1348,135400.0
2014-10-24 10:20:00,22.65,22.66,22.61,22.63,217000.0,20.1348,20.1437,20.0992,20.117,217000.0
2014-10-24 10:25:00,22.63,22.66,22.6,22.66,101500.0,20.117,20.1437,20.0903,20.1437,101500.0
2014-10-24 10:30:00,22.66,22.73,22.64,22.69,118200.0,20.1437,20.2059,20.1259,20.1703,118200.0
2014-10-24 10:35:00,22.69,22.71,22.61,22.62,30800.0,20.1703,20.1881,20.0992,20.1081,30800.0
2014-10-24 10:40:00,22.63,22.65,22.62,22.64,18500.0,20.117,20.1348,20.1081,20.1259,18500.0
2014-10-24 10:45:00,22.64,22.64,22.58,22.6,30000.0,20.1259,20.1259,20.0726,20.0903,30000.0
2014-10-24 10:50:00,22.6,22.66,22.59,22.61,48800.0,20.0903,20.1437,20.0814,20.0992,48800.0
2014-10-24 10:55:00,22.61,22.64,22.6,22.62,32600.0,20.0992,20.1259,20.0903,20.1081,32600.0
2014-10-24 11:00:00,22.62,22.65,22.61,22.65,18200.0,20.1081,20.1348,20.0992,20.1348,18200.0
2014-10-24 11:05:00,22.64,22.64,22.59,22.59,31000.0,20.1259,20.1259,20.0814,20.0814,31000.0
2014-10-24 11:10:00,22.6,22.6,22.55,22.55,35800.0,20.0903,20.0903,20.0459,20.0459,35800.0
2014-10-24 11:15:00,22.55,22.59,22.55,22.59,19100.0,20.0459,20.0814,20.0459,20.0814,19100.0
2014-10-24 11:20:00,22.58,22.66,22.55,22.66,46600.0,20.0726,20.1437,20.0459,20.1437,46600.0
2014-10-24 11:25:00,22.66,22.66,22.59,22.62,29000.0,20.1437,20.1437,20.0814,20.1081,29000.0
2014-10-24 11:30:00,22.62,22.62,22.6,22.6,13800.0,20.1081,20.1081,20.0903,20.0903,13800.0
2014-10-24 11:35:00,22.6,22.7,22.56,22.7,123000.0,20.0903,20.1792,20.0548,20.1792,123000.0
2014-10-24 11:40:00,22.71,22.75,22.7,22.7,35700.0,20.1881,20.2237,20.1792,20.1792,35700.0
2014-10-24 11:45:00,22.7,22.72,22.68,22.68,16500.0,20.1792,20.197,20.1615,20.1615,16500.0
2014-10-24 11:50:00,22.68,22.68,22.65,22.65,20900.0,20.1615,20.1615,20.1348,20.1348,20900.0
2014-10-24 11:55:00,22.66,22.7,22.65,22.7,21300.0,20.1437,20.1792,20.1348,20.1792,21300.0
2014-10-24 12:00:00,22.7,22.74,22.7,22.72,26500.0,20.1792,20.2148,20.1792,20.197,26500.0
2014-10-24 12:05:00,22.72,22.78,22.71,22.78,21900.0,20.197,20.2503,20.1881,20.2503,21900.0
2014-10-24 12:10:00,22.77,22.85,22.77,22.83,43800.0,20.2415,20.3126,20.2415,20.2948,43800.0
2014-10-24 12:15:00,22.84,22.88,22.81,22.81,29700.0,20.3037,20.3392,20.277,20.277,29700.0
2014-10-24 12:20:00,22.82,22.83,22.77,22.78,19500.0,20.2859,20.2948,20.2415,20.2503,19500.0
2014-10-24 12:25:00,22.78,22.8,22.77,22.77,29900.0,20.2503,20.2681,20.2415,20.2415,29900.0
2014-10-24 12:30:00,22.77,22.78,22.74,22.75,29400.0,20.2415,20.2503,20.2148,20.2237,29400.0
2014-10-24 12:35:00,22.75,22.78,22.72,22.73,17000.0,20.2237,20.2503,20.197,20.2059,17000.0
2014-10-24 12:40:00,22.73,22.75,22.69,22.73,46900.0,20.2059,20.2237,20.1703,20.2059,46900.0
2014-10-24 12:45:00,22.73,22.73,22.67,22.71,17300.0,20.2059,20.2059,20.1526,20.1881,17300.0
2014-10-24 12:50:00,22.71,22.73,22.67,22.67,20800.0,20.1881,20.2059,20.1526,20.1526,20800.0
2014-10-24 12:55:00,22.67,22.72,22.66,22.72,16900.0,20.1526,20.197,20.1437,20.197,16900.0
2014-10-24 13:00:00,22.72,22.78,22.72,22.75,28300.0,20.197,20.2503,20.197,20.2237,28300.0
2014-10-24 13:05:00,22.76,22.8,22.76,22.77,37500.0,20.2326,20.2681,20.2326,20.2415,37500.0
2014-10-24 13:10:00,22.78,22.81,22.74,22.77,42600.0,20.2503,20.277,20.2148,20.2415,42600.0
2014-10-24 13:15:00,22.77,22.8,22.76,22.77,12300.0,20.2415,20.2681,20.2326,20.2415,12300.0
2014-10-24 13:20:00,22.78,22.82,22.78,22.79,17900.0,20.2503,20.2859,20.2503,20.2592,17900.0
2014-10-24 13:25:00,22.79,22.85,22.77,22.83,90800.0,20.2592,20.3126,20.2415,20.2948,90800.0
2014-10-24 13:30:00,22.84,22.84,22.82,22.84,22700.0,20.3037,20.3037,20.2859,20.3037,22700.0
2014-10-24 13:35:00,22.85,22.94,22.85,22.94,63700.0,20.3126,20.3926,20.3126,20.3926,63700.0
2014-10-24 13:40:00,22.93,22.94,22.91,22.92,19700.0,20.3837,20.3926,20.3659,20.3748,19700.0
2014-10-24 13:45:00,22.92,22.95,22.91,22.91,17600.0,20.3748,20.4015,20.3659,20.3659,17600.0
2014-10-24 13:50:00,22.92,22.93,22.9,22.9,8900.0,20.3748,20.3837,20.357,20.357,8900.0
2014-10-24 13:55:00,22.91,22.91,22.88,22.91,13900.0,20.3659,20.3659,20.3392,20.3659,13900.0
2014-10-24 14:00:00,22.92,22.96,22.92,22.93,61300.0,20.3748,20.4104,20.3748,20.3837,61300.0
2014-10-24 14:05:00,22.93,23.0,22.91,23.0,88700.0,20.3837,20.4459,20.3659,20.4459,88700.0
2014-10-24 14:10:00,22.99,22.99,22.93,22.93,26600.0,20.437,20.437,20.3837,20.3837,26600.0
2014-10-24 14:15:00,22.94,23.01,22.93,23.0,25800.0,20.3926,20.4548,20.3837,20.4459,25800.0
2014-10-24 14:20:00,23.0,23.04,22.99,23.0,23000.0,20.4459,20.4815,20.437,20.4459,23000.0
2014-10-24 14:25:00,23.01,23.04,22.98,22.98,17700.0,20.4548,20.4815,20.4281,20.4281,17700.0
2014-10-24 14:30:00,22.98,23.01,22.97,22.97,12900.0,20.4281,20.4548,20.4193,20.4193,12900.0
2014-10-24 14:35:00,22.96,22.99,22.96,22.98,26700.0,20.4104,20.437,20.4104,20.4281,26700.0
2014-10-24 14:40:00,22.98,23.01,22.98,23.0,13000.0,20.4281,20.4548,20.4281,20.4459,13000.0
2014-10-24 14:45:00,23.01,23.02,22.99,23.0,16300.0,20.4548,20.4637,20.437,20.4459,16300.0
2014-10-24 14:50:00,23.0,23.01,22.98,22.99,15200.0,20.4459,20.4548,20.4281,20.437,15200.0
2014-10-24 14:55:00,22.99,23.01,22.97,22.98,19100.0,20.437,20.4548,20.4193,20.4281,19100.0
2014-10-24 15:00:00,22.98,23.05,22.98,23.03,22700.0,20.4281,20.4904,20.4281,20.4726,22700.0
2014-10-24 15:05:00,23.03,23.04,23.0,23.01,14500.0,20.4726,20.4815,20.4459,20.4548,14500.0
2014-10-24 15:10:00,23.01,23.02,22.98,22.98,25100.0,20.4548,20.4637,20.4281,20.4281,25100.0
2014-10-24 15:15:00,22.98,22.99,22.96,22.97,22800.0,20.4281,20.437,20.4104,20.4193,22800.0
2014-10-24 15:20:00,22.96,22.98,22.95,22.96,46300.0,20.4104,20.4281,20.4015,20.4104,46300.0
2014-10-24 15:25:00,22.97,22.98,22.95,22.96,29000.0,20.4193,20.4281,20.4015,20.4104,29000.0
2014-10-24 15:30:00,22.96,22.99,22.96,22.99,50200.0,20.4104,20.437,20.4104,20.437,50200.0
2014-10-24 15:35:00,22.98,23.0,22.97,22.98,31100.0,20.4281,20.4459,20.4193,20.4281,31100.0
2014-10-24 15:40:00,22.98,23.01,22.97,22.99,53600.0,20.4281,20.4548,20.4193,20.437,53600.0
2014-10-24 15:45:00,23.0,23.03,22.98,22.98,121100.0,20.4459,20.4726,20.4281,20.4281,121100.0
2014-10-24 15:50:00,22.98,22.99,22.95,22.95,113800.0,20.4281,20.437,20.4015,20.4015,113800.0
2014-10-24 15:55:00,22.96,22.99,22.95,22.96,192400.0,20.4104,20.437,20.4015,20.4104,192400.0
2014-10-27 09:30:00,22.96,22.96,22.72,22.82,92400.0,20.4104,20.4104,20.197,20.2859,92400.0
2014-10-27 09:35:00,22.83,22.9,22.77,22.86,16800.0,20.2948,20.357,20.2415,20.3215,16800.0
2014-10-27 09:40:00,22.86,22.86,22.72,22.78,23700.0,20.3215,20.3215,20.197,20.2503,23700.0
2014-10-27 09:45:00,22.77,22.77,22.71,22.72,13500.0,20.2415,20.2415,20.1881,20.197,13500.0
2014-10-27 09:50:00,22.72,22.72,22.63,22.66,60700.0,20.197,20.197,20.117,20.1437,60700.0
2014-10-27 09:55:00,22.66,22.74,22.62,22.74,61000.0,20.1437,20.2148,20.1081,20.2148,61000.0
2014-10-27 10:00:00,22.75,22.75,22.5,22.54,181100.0,20.2237,20.2237,20.0014,20.037,181100.0
2014-10-27 10:05:00,22.53,22.58,22.52,22.56,71600.0,20.0281,20.0726,20.0192,20.0548,71600.0
2014-10-27 10:10:00,22.57,22.69,22.57,22.66,73200.0,20.0637,20.1703,20.0637,20.1437,73200.0
2014-10-27 10:15:00,22.66,22.69,22.64,22.64,61800.0,20.1437,20.1703,20.1259,20.1259,61800.0
2014-10-27 10:20:00,22.64,22.68,22.62,22.65,105300.0,20.1259,20.1615,20.1081,20.1348,105300.0
2014-10-27 10:25:00,22.65,22.65,22.59,22.62,27800.0,20.1348,20.1348,20.0814,20.1081,27800.0
2014-10-27 10:30:00,22.62,22.63,22.58,22.62,82800.0,20.1081,20.117,20.0726,20.1081,82800.0
2014-10-27 10:35:00,22.63,22.64,22.59,22.61,27900.0,20.117,20.1259,20.0814,20.0992,27900.0
2014-10-27 10:40:00,22.6,22.76,22.59,22.75,65300.0,20.0903,20.2326,20.0814,20.2237,65300.0
2014-10-27 10:45:00,22.76,22.77,22.69,22.7,18900.0,20.2326,20.2415,20.1703,20.1792,18900.0
2014-10-27 10:50:00,22.71,22.71,22.67,22.67,12000.0,20.1881,20.1881,20.1526,20.1526,12000.0
2014-10-27 10:55:00,22.68,22.7,22.66,22.7,29900.0,20.1615,20.1792,20.1437,20.1792,29900.0
2014-10-27 11:00:00,22.71,22.77,22.71,22.77,20000.0,20.1881,20.2415,20.1881,20.2415,20000.0
2014-10-27 11:05:00,22.77,22.8,22.73,22.75,31500.0,20.2415,20.2681,20.2059,20.2237,31500.0
2014-10-27 11:10:00,22.75,22.82,22.75,22.75,21300.0,20.2237,20.2859,20.2237,20.2237,21300.0
2014-10-27 11:15:00,22.76,22.76,22.72,22.74,14700.0,20.2326,20.2326,20.197,20.2148,14700.0
2014-10-27 11:20:00,22.75,22.77,22.73,22.75,14300.0,20.2237,20.2415,20.2059,20.2237,14300.0
2014-10-27 11:25:00,22.75,22.78,22.75,22.78,15900.0,20.2237,20.2503,20.2237,20.2503,15900.0
2014-10-27 11:30:00,22.78,22.81,22.77,22.77,21700.0,20.2503,20.277,20.2415,20.2415,21700.0
2014-10-27 11:35:00,22.76,22.78,22.73,22.75,30300.0,20.2326,20.2503,20.2059,20.2237,30300.0
2014-10-27 11:40:00,22.75,22.79,22.72,22.79,12700.0,20.2237,20.2592,20.197,20.2592,12700.0
2014-10-27 11:45:00,22.79,22.79,22.74,22.74,24400.0,20.2592,20.2592,20.2148,20.2148,24400.0
2014-10-27 11:50:00,22.73,22.75,22.71,22.73,21200.0,20.2059,20.2237,20.1881,20.2059,21200.0
2014-10-27 11:55:00,22.74,22.77,22.74,22.76,12600.0,20.2148,20.2415,20.2148,20.2326,12600.0
2014-10-27 12:00:00,22.75,22.76,22.71,22.72,26400.0,20.2237,20.2326,20.1881,20.197,26400.0
2014-10-27 12:05:00,22.72,22.79,22.72,22.76,17200.0,20.197,20.2592,20.197,20.2326,17200.0
2014-10-27 12:10:00,22.77,22.78,22.74,22.76,13800.0,20.2415,20.2503,20.2148,20.2326,13800.0
2014-10-27 12:15:00,22.77,22.81,22.74,22.8,20200.0,20.2415,20.277,20.2148,20.2681,20200.0
2014-10-27 12:20:00,22.81,22.82,22.76,22.76,15000.0,20.277,20.2859,20.2326,20.2326,15000.0
2014-10-27 12:25:00,22.76,22.8,22.75,22.76,21500.0,20.2326,20.2681,20.2237,20.2326,21500.0
2014-10-27 12:30:00,22.76,22.78,22.75,22.78,23200.0,20.2326,20.2503,20.2237,20.2503,23200.0
2014-10-27 12:35:00,22.78,22.81,22.76,22.76,17300.0,20.2503,20.277,20.2326,20.2326,17300.0
2014-10-27 12:40:00,22.76,22.78,22.74,22.78,20800.0,20.2326,20.2503,20.2148,20.2503,20800.0
2014-10-27 12:45:00,22.79,22.84,22.78,22.79,21900.0,20.2592,20.3037,20.2503,20.2592,21900.0
2014-10-27 12:50:00,22.8,22.82,22.78,22.8,18200.0,20.2681,20.2859,20.2503,20.2681,18200.0
2014-10-27 12:55:00,22.81,22.84,22.8,22.81,15800.0,20.277,20.3037,20.2681,20.277,15800.0
2014-10-27 13:00:00,22.82,22.87,22.81,22.86,35600.0,20.2859,20.3304,20.277,20.3215,35600.0
2014-10-27 13:05:00,22.85,22.87,22.82,22.82,19500.0,20.3126,20.3304,20.2859,20.2859,19500.0
2014-10-27 13:10:00,22.82,22.89,22.82,22.88,42900.0,20.2859,20.3481,20.2859,20.3392,42900.0
2014-10-27 13:15:00,22.88,22.89,22.83,22.87,42100.0,20.3392,20.3481,20.2948,20.3304,42100.0
2014-10-27 13:20:00,22.88,22.89,22.86,22.86,15200.0,20.3392,20.3481,20.3215,20.3215,15200.0
2014-10-27 13:25:00,22.85,22.88,22.82,22.88,35500.0,20.3126,20.3392,20.2859,20.3392,35500.0
2014-10-27 13:30:00,22.87,22.88,22.83,22.84,15900.0,20.3304,20.3392,20.2948,20.3037,15900.0
2014-10-27 13:35:00,22.84,22.9,22.83,22.88,40900.0,20.3037,20.357,20.2948,20.3392,40900.0
2014-10-27 13:40:00,22.88,22.89,22.86,22.87,17500.0,20.3392,20.3481,20.3215,20.3304,17500.0
2014-10-27 13:45:00,22.87,22.89,22.86,22.88,19400.0,20.3304,20.3481,20.3215,20.3392,19400.0
2014-10-27 13:50:00,22.89,22.92,22.86,22.91,51200.0,20.3481,20.3748,20.3215,20.3659,51200.0
2014-10-27 13:55:00,22.91,22.95,22.9,22.93,32800.0,20.3659,20.4015,20.357,20.3837,32800.0
2014-10-27 14:00:00,22.93,22.93,22.9,22.9,10600.0,20.3837,20.3837,20.357,20.357,10600.0
2014-10-27 14:05:00,22.91,22.98,22.91,22.97,32700.0,20.3659,20.4281,20.3659,20.4193,32700.0
2014-10-27 14:10:00,22.97,22.98,22.93,22.94,28200.0,20.4193,20.4281,20.3837,20.3926,28200.0
2014-10-27 14:15:00,22.94,22.95,22.92,22.95,30500.0,20.3926,20.4015,20.3748,20.4015,30500.0
2014-10-27 14:20:00,22.95,22.95,22.93,22.94,21600.0,20.4015,20.4015,20.3837,20.3926,21600.0
2014-10-27 14:25:00,22.94,22.94,22.89,22.92,23200.0,20.3926,20.3926,20.3481,20.3748,23200.0
2014-10-27 14:30:00,22.92,22.94,22.89,22.93,23300.0,20.3748,20.3926,20.3481,20.3837,23300.0
2014-10-27 14:35:00,22.93,22.94,22.91,22.93,24900.0,20.3837,20.3926,20.3659,20.3837,24900.0
2014-10-27 14:40:00,22.93,22.94,22.88,22.9,24200.0,20.3837,20.3926,20.3392,20.357,24200.0
2014-10-27 14:45:00,22.9,22.91,22.88,22.91,21000.0,20.357,20.3659,20.3392,20.3659,21000.0
2014-10-27 14:50:00,22.91,22.93,22.88,22.88,31900.0,20.3659,20.3837,20.3392,20.3392,31900.0
2014-10-27 14:55:00,22.87,22.89,22.87,22.88,21700.0,20.3304,20.3481,20.3304,20.3392,21700.0
2014-10-27 15:00:00,22.88,22.92,22.87,22.89,46500.0,20.3392,20.3748,20.3304,20.3481,46500.0
2014-10-27 15:05:00,22.89,22.89,22.86,22.87,28800.0,20.3481,20.3481,20.3215,20.3304,28800.0
2014-10-27 15:10:00,22.88,22.88,22.87,22.88,9100.0,20.3392,20.3392,20.3304,20.3392,9100.0
2014-10-27 15:15:00,22.88,22.92,22.86,22.92,62300.0,20.3392,20.3748,20.3215,20.3748,62300.0
2014-10-27 15:20:00,22.91,22.93,22.88,22.88,36200.0,20.3659,20.3837,20.3392,20.3392,36200.0
2014-10-27 15:25:00,22.89,22.89,22.86,22.87,35500.0,20.3481,20.3481,20.3215,20.3304,35500.0
2014-10-27 15:30:00,22.87,22.91,22.85,22.91,54200.0,20.3304,20.3659,20.3126,20.3659,54200.0
2014-10-27 15:35:00,22.91,22.93,22.89,22.92,63800.0,20.3659,20.3837,20.3481,20.3748,63800.0
2014-10-27 15:40:00,22.91,22.95,22.91,22.93,76800.0,20.3659,20.4015,20.3659,20.3837,76800.0
2014-10-27 15:45:00,22.94,22.95,22.92,22.94,103100.0,20.3926,20.4015,20.3748,20.3926,103100.0
2014-10-27 15:50:00,22.94,22.94,22.92,22.93,74400.0,20.3926,20.3926,20.3748,20.3837,74400.0
2014-10-27 15:55:00,22.93,22.95,22.92,22.93,236200.0,20.3837,20.4015,20.3748,20.3837,236200.0
2014-10-28 09:30:00,22.94,22.95,22.78,22.85,53100.0,20.3926,20.4015,20.2503,20.3126,53100.0
2014-10-28 09:35:00,22.81,22.85,22.72,22.82,23800.0,20.277,20.3126,20.197,20.2859,23800.0
2014-10-28 09:40:00,22.81,22.96,22.81,22.91,30900.0,20.277,20.4104,20.277,20.3659,30900.0
2014-10-28 09:45:00,22.91,23.01,22.86,23.0,72000.0,20.3659,20.4548,20.3215,20.4459,72000.0
2014-10-28 09:50:00,23.0,23.07,22.96,22.96,81600.0,20.4459,20.5081,20.4104,20.4104,81600.0
2014-10-28 09:55:00,22.96,22.98,22.88,22.95,40600.0,20.4104,20.4281,20.3392,20.4015,40600.0
2014-10-28 10:00:00,22.95,23.02,22.91,23.02,118300.0,20.4015,20.4637,20.3659,20.4637,118300.0
2014-10-28 10:05:00,23.02,23.03,22.96,22.99,47600.0,20.4637,20.4726,20.4104,20.437,47600.0
2014-10-28 10:10:00,22.99,23.1,22.97,23.1,71100.0,20.437,20.5348,20.4193,20.5348,71100.0
2014-10-28 10:15:00,23.09,23.15,23.08,23.11,63100.0,20.5259,20.5793,20.517,20.5437,63100.0
2014-10-28 10:20:00,23.11,23.13,23.08,23.08,44600.0,20.5437,20.5615,20.517,20.517,44600.0
2014-10-28 10:25:00,23.09,23.09,23.01,23.05,47800.0,20.5259,20.5259,20.4548,20.4904,47800.0
2014-10-28 10:30:00,23.05,23.11,23.03,23.09,52100.0,20.4904,20.5437,20.4726,20.5259,52100.0
2014-10-28 10:35:00,23.09,23.11,23.07,23.08,70200.0,20.5259,20.5437,20.5081,20.517,70200.0
2014-10-28 10:40:00,23.08,23.12,23.05,23.12,34400.0,20.517,20.5526,20.4904,20.5526,34400.0
2014-10-28 10:45:00,23.12,23.14,23.07,23.08,32000.0,20.5526,20.5704,20.5081,20.517,32000.0
2014-10-28 10:50:00,23.09,23.15,23.08,23.15,28400.0,20.5259,20.5793,20.517,20.5793,28400.0
2014-10-28 10:55:00,23.15,23.2,23.15,23.18,82900.0,20.5793,20.6237,20.5793,20.6059,82900.0
2014-10-28 11:00:00,23.19,23.19,23.15,23.16,14700.0,20.6148,20.6148,20.5793,20.5882,14700.0
2014-10-28 11:05:00,23.16,23.19,23.14,23.18,33800.0,20.5882,20.6148,20.5704,20.6059,33800.0
2014-10-28 11:10:00,23.17,23.2,23.17,23.18,18200.0,20.597,20.6237,20.597,20.6059,18200.0
2014-10-28 11:15:00,23.19,23.2,23.18,23.19,46200.0,20.6148,20.6237,20.6059,20.6148,46200.0
2014-10-28 11:20:00,23.19,23.2,23.18,23.2,58500.0,20.6148,20.6237,20.6059,20.6237,58500.0
2014-10-28 11:25:00,23.2,23.21,23.19,23.2,41800.0,20.6237,20.6326,20.6148,20.6237,41800.0
2014-10-28 11:30:00,23.2,23.26,23.19,23.26,45700.0,20.6237,20.677,20.6148,20.677,45700.0
2014-10-28 11:35:00,23.26,23.26,23.19,23.21,63600.0,20.677,20.677,20.6148,20.6326,63600.0
2014-10-28 11:40:00,23.21,23.3,23.21,23.28,67600.0,20.6326,20.7126,20.6326,20.6948,67600.0
2014-10-28 11:45:00,23.28,23.3,23.27,23.28,81700.0,20.6948,20.7126,20.6859,20.6948,81700.0
2014-10-28 11:50:00,23.27,23.31,23.25,23.26,116200.0,20.6859,20.7215,20.6682,20.677,116200.0
2014-10-28 11:55:00,23.25,23.28,23.25,23.25,36100.0,20.6682,20.6948,20.6682,20.6682,36100.0
2014-10-28 12:00:00,23.26,23.28,23.25,23.28,7400.0,20.677,20.6948,20.6682,20.6948,7400.0
2014-10-28 12:05:00,23.29,23.3,23.28,23.29,17000.0,20.7037,20.7126,20.6948,20.7037,17000.0
2014-10-28 12:10:00,23.29,23.31,23.25,23.25,20900.0,20.7037,20.7215,20.6682,20.6682,20900.0
2014-10-28 12:15:00,23.25,23.29,23.22,23.22,33500.0,20.6682,20.7037,20.6415,20.6415,33500.0
2014-10-28 12:20:00,23.23,23.23,23.17,23.17,27600.0,20.6504,20.6504,20.597,20.597,27600.0
2014-10-28 12:25:00,23.18,23.18,23.14,23.14,25100.0,20.6059,20.6059,20.5704,20.5704,25100.0
2014-10-28 12:30:00,23.14,23.17,23.1,23.16,60900.0,20.5704,20.597,20.5348,20.5882,60900.0
2014-10-28 12:35:00,23.16,23.16,23.05,23.05,52700.0,20.5882,20.5882,20.4904,20.4904,52700.0
2014-10-28 12:40:00,23.05,23.05,23.0,23.01,69600.0,20.4904,20.4904,20.4459,20.4548,69600.0
2014-10-28 12:45:00,23.02,23.02,22.94,22.94,98800.0,20.4637,20.4637,20.3926,20.3926,98800.0
2014-10-28 12:50:00,22.95,22.95,22.9,22.91,62100.0,20.4015,20.4015,20.357,20.3659,62100.0
2014-10-28 12:55:00,22.92,22.96,22.9,22.95,72900.0,20.3748,20.4104,20.357,20.4015,72900.0
2014-10-28 13:00:00,22.96,23.0,22.94,22.99,22300.0,20.4104,20.4459,20.3926,20.437,22300.0
2014-10-28 13:05:00,22.99,23.03,22.98,23.03,15600.0,20.437,20.4726,20.4281,20.4726,15600.0
2014-10-28 13:10:00,23.03,23.08,23.03,23.06,24400.0,20.4726,20.517,20.4726,20.4993,24400.0
2014-10-28 13:15:00,23.06,23.07,23.05,23.05,10300.0,20.4993,20.5081,20.4904,20.4904,10300.0
2014-10-28 13:20:00,23.06,23.1,23.05,23.08,35800.0,20.4993,20.5348,20.4904,20.517,35800.0
2014-10-28 13:25:00,23.08,23.08,23.05,23.05,20600.0,20.517,20.517,20.4904,20.4904,20600.0
2014-10-28 13:30:00,23.06,23.07,23.03,23.05,16200.0,20.4993,20.5081,20.4726,20.4904,16200.0
2014-10-28 13:35:00,23.05,23.1,23.05,23.1,15200.0,20.4904,20.5348,20.4904,20.5348,15200.0
2014-10-28 13:40:00,23.1,23.16,23.1,23.13,27300.0,20.5348,20.5882,20.5348,20.5615,27300.0
2014-10-28 13:45:00,23.13,23.16,23.13,23.16,26300.0,20.5615,20.5882,20.5615,20.5882,26300.0
2014-10-28 13:50:00,23.16,23.21,23.16,23.2,109300.0,20.5882,20.6326,20.5882,20.6237,109300.0
2014-10-28 13:55:00,23.2,23.27,23.19,23.25,43800.0,20.6237,20.6859,20.6148,20.6682,43800.0
2014-10-28 14:00:00,23.26,23.26,23.23,23.25,67200.0,20.677,20.677,20.6504,20.6682,67200.0
2014-10-28 14:05:00,23.24,23.26,23.24,23.24,25900.0,20.6593,20.677,20.6593,20.6593,25900.0
2014-10-28 14:10:00,23.25,23.25,23.23,23.23,23700.0,20.6682,20.6682,20.6504,20.6504,23700.0
2014-10-28 14:15:00,23.23,23.24,23.21,23.24,53600.0,20.6504,20.6593,20.6326,20.6593,53600.0
2014-10-28 14:20:00,23.23,23.25,23.21,23.21,46900.0,20.6504,20.6682,20.6326,20.6326,46900.0
2014-10-28 14:25:00,23.21,23.3,23.21,23.3,69500.0,20.6326,20.7126,20.6326,20.7126,69500.0
2014-10-28 14:30:00,23.3,23.3,23.25,23.27,61700.0,20.7126,20.7126,20.6682,20.6859,61700.0
2014-10-28 14:35:00,23.27,23.28,23.25,23.28,19100.0,20.6859,20.6948,20.6682,20.6948,19100.0
2014-10-28 14:40:00,23.28,23.28,23.26,23.27,28200.0,20.6948,20.6948,20.677,20.6859,28200.0
2014-10-28 14:45:00,23.28,23.28,23.24,23.26,18700.0,20.6948,20.6948,20.6593,20.677,18700.0
2014-10-28 14:50:00,23.26,23.26,23.23,23.23,18900.0,20.677,20.677,20.6504,20.6504,18900.0
2014-10-28 14:55:00,23.23,23.25,23.23,23.23,24100.0,20.6504,20.6682,20.6504,20.6504,24100.0
2014-10-28 15:00:00,23.23,23.27,23.23,23.26,63600.0,20.6504,20.6859,20.6504,20.677,63600.0
2014-10-28 15:05:00,23.25,23.27,23.25,23.26,21200.0,20.6682,20.6859,20.6682,20.677,21200.0
2014-10-28 15:10:00,23.27,23.28,23.24,23.27,29700.0,20.6859,20.6948,20.6593,20.6859,29700.0
2014-10-28 15:15:00,23.27,23.28,23.25,23.27,20200.0,20.6859,20.6948,20.6682,20.6859,20200.0
2014-10-28 15:20:00,23.27,23.27,23.22,23.22,43100.0,20.6859,20.6859,20.6415,20.6415,43100.0
2014-10-28 15:25:00,23.22,23.23,23.21,23.21,37100.0,20.6415,20.6504,20.6326,20.6326,37100.0
2014-10-28 15:30:00,23.22,23.23,23.21,23.21,57100.0,20.6415,20.6504,20.6326,20.6326,57100.0
2014-10-28 15:35:00,23.22,23.23,23.21,23.22,64700.0,20.6415,20.6504,20.6326,20.6415,64700.0
2014-10-28 15:40:00,23.23,23.23,23.2,23.21,136600.0,20.6504,20.6504,20.6237,20.6326,136600.0
2014-10-28 15:45:00,23.21,23.22,23.18,23.19,316700.0,20.6326,20.6415,20.6059,20.6148,316700.0
2014-10-28 15:50:00,23.2,23.22,23.2,23.21,113200.0,20.6237,20.6415,20.6237,20.6326,113200.0
2014-10-28 15:55:00,23.21,23.23,23.21,23.23,251600.0,20.6326,20.6504,20.6326,20.6504,251600.0
2014-10-29 09:30:00,23.12,23.31,22.99,22.99,78500.0,20.5526,20.7215,20.437,20.437,78500.0
2014-10-29 09:35:00,22.99,23.0,22.81,22.95,93600.0,20.437,20.4459,20.277,20.4015,93600.0
2014-10-29 09:40:00,22.96,23.13,22.96,22.97,134000.0,20.4104,20.5615,20.4104,20.4193,134000.0
2014-10-29 09:45:00,22.98,23.0,22.86,22.9,79600.0,20.4281,20.4459,20.3215,20.357,79600.0
2014-10-29 09:50:00,22.91,23.0,22.86,22.89,72500.0,20.3659,20.4459,20.3215,20.3481,72500.0
2014-10-29 09:55:00,22.89,23.0,22.89,22.96,31300.0,20.3481,20.4459,20.3481,20.4104,31300.0
2014-10-29 10:00:00,22.96,22.96,22.82,22.82,116300.0,20.4104,20.4104,20.2859,20.2859,116300.0
2014-10-29 10:05:00,22.83,22.91,22.82,22.85,76900.0,20.2948,20.3659,20.2859,20.3126,76900.0
2014-10-29 10:10:00,22.85,22.85,22.75,22.75,142000.0,20.3126,20.3126,20.2237,20.2237,142000.0
2014-10-29 10:15:00,22.75,22.81,22.73,22.75,105600.0,20.2237,20.277,20.2059,20.2237,105600.0
2014-10-29 10:20:00,22.76,22.76,22.66,22.68,64600.0,20.2326,20.2326,20.1437,20.1615,64600.0
2014-10-29 10:25:00,22.69,22.69,22.61,22.69,62400.0,20.1703,20.1703,20.0992,20.1703,62400.0
2014-10-29 10:30:00,22.69,22.75,22.62,22.74,137600.0,20.1703,20.2237,20.1081,20.2148,137600.0
2014-10-29 10:35:00,22.74,22.76,22.7,22.72,47900.0,20.2148,20.2326,20.1792,20.197,47900.0
2014-10-29 10:40:00,22.72,22.75,22.7,22.75,20800.0,20.197,20.2237,20.1792,20.2237,20800.0
2014-10-29 10:45:00,22.76,22.76,22.7,22.7,43200.0,20.2326,20.2326,20.1792,20.1792,43200.0
2014-10-29 10:50:00,22.7,22.72,22.69,22.7,17000.0,20.1792,20.197,20.1703,20.1792,17000.0
2014-10-29 10:55:00,22.7,22.73,22.69,22.73,26200.0,20.1792,20.2059,20.1703,20.2059,26200.0
2014-10-29 11:00:00,22.73,22.76,22.7,22.73,239900.0,20.2059,20.2326,20.1792,20.2059,239900.0
2014-10-29 11:05:00,22.74,22.77,22.7,22.75,61500.0,20.2148,20.2415,20.1792,20.2237,61500.0
2014-10-29 11:10:00,22.75,22.79,22.72,22.74,85200.0,20.2237,20.2592,20.197,20.2148,85200.0
2014-10-29 11:15:00,22.73,22.77,22.72,22.74,63100.0,20.2059,20.2415,20.197,20.2148,63100.0
2014-10-29 11:20:00,22.75,22.79,22.74,22.75,103600.0,20.2237,20.2592,20.2148,20.2237,103600.0
2014-10-29 11:25:00,22.76,22.81,22.75,22.77,35100.0,20.2326,20.277,20.2237,20.2415,35100.0
2014-10-29 11:30:00,22.78,22.81,22.76,22.79,63000.0,20.2503,20.277,20.2326,20.2592,63000.0
2014-10-29 11:35:00,22.79,22.79,22.76,22.77,14300.0,20.2592,20.2592,20.2326,20.2415,14300.0
2014-10-29 11:40:00,22.77,22.82,22.77,22.81,73700.0,20.2415,20.2859,20.2415,20.277,73700.0
2014-10-29 11:45:00,22.82,22.83,22.78,22.82,19400.0,20.2859,20.2948,20.2503,20.2859,19400.0
2014-10-29 11:50:00,22.83,22.87,22.82,22.85,22900.0,20.2948,20.3304,20.2859,20.3126,22900.0
2014-10-29 11:55:00,22.85,22.96,22.85,22.96,42000.0,20.3126,20.4104,20.3126,20.4104,42000.0
2014-10-29 12:00:00,22.96,22.97,22.85,22.87,114000.0,20.4104,20.4193,20.3126,20.3304,114000.0
2014-10-29 12:05:00,22.87,22.92,22.85,22.91,44800.0,20.3304,20.3748,20.3126,20.3659,44800.0
2014-10-29 12:10:00,22.91,22.95,22.88,22.95,26200.0,20.3659,20.4015,20.3392,20.4015,26200.0
2014-10-29 12:15:00,22.94,22.97,22.92,22.94,41000.0,20.3926,20.4193,20.3748,20.3926,41000.0
2014-10-29 12:20:00,22.93,22.94,22.92,22.93,17300.0,20.3837,20.3926,20.3748,20.3837,17300.0
2014-10-29 12:25:00,22.94,22.94,22.89,22.89,25700.0,20.3926,20.3926,20.3481,20.3481,25700.0
2014-10-29 12:30:00,22.9,22.94,22.89,22.92,33000.0,20.357,20.3926,20.3481,20.3748,33000.0
2014-10-29 12:35:00,22.92,22.92,22.9,22.91,37400.0,20.3748,20.3748,20.357,20.3659,37400.0
2014-10-29 12:40:00,22.91,22.94,22.91,22.93,28200.0,20.3659,20.3926,20.3659,20.3837,28200.0
2014-10-29 12:45:00,22.93,22.96,22.93,22.95,73800.0,20.3837,20.4104,20.3837,20.4015,73800.0
2014-10-29 12:50:00,22.95,23.01,22.94,22.99,36700.0,20.4015,20.4548,20.3926,20.437,36700.0
2014-10-29 12:55:00,23.0,23.06,22.98,23.05,146500.0,20.4459,20.4993,20.4281,20.4904,146500.0
2014-10-29 13:00:00,23.05,23.08,23.01,23.01,43400.0,20.4904,20.517,20.4548,20.4548,43400.0
2014-10-29 13:05:00,23.0,23.06,23.0,23.06,16100.0,20.4459,20.4993,20.4459,20.4993,16100.0
2014-10-29 13:10:00,23.05,23.08,23.04,23.06,20100.0,20.4904,20.517,20.4815,20.4993,20100.0
2014-10-29 13:15:00,23.05,23.06,23.03,23.03,19800.0,20.4904,20.4993,20.4726,20.4726,19800.0
2014-10-29 13:20:00,23.04,23.08,23.03,23.08,13500.0,20.4815,20.517,20.4726,20.517,13500.0
2014-10-29 13:25:00,23.08,23.1,23.05,23.07,29200.0,20.517,20.5348,20.4904,20.5081,29200.0
2014-10-29 13:30:00,23.06,23.06,23.04,23.05,9400.0,20.4993,20.4993,20.4815,20.4904,9400.0
2014-10-29 13:35:00,23.05,23.05,23.01,23.02,15800.0,20.4904,20.4904,20.4548,20.4637,15800.0
2014-10-29 13:40:00,23.02,23.03,22.98,23.01,29600.0,20.4637,20.4726,20.4281,20.4548,29600.0
2014-10-29 13:45:00,23.01,23.08,23.01,23.05,44500.0,20.4548,20.517,20.4548,20.4904,44500.0
2014-10-29 13:50:00,23.05,23.07,23.04,23.07,24600.0,20.4904,20.5081,20.4815,20.5081,24600.0
2014-10-29 13:55:00,23.07,23.12,23.07,23.11,23400.0,20.5081,20.5526,20.5081,20.5437,23400.0
2014-10-29 14:00:00,23.1,23.11,22.98,22.99,68000.0,20.5348,20.5437,20.4281,20.437,68000.0
2014-10-29 14:05:00,22.99,22.99,22.85,22.91,56400.0,20.437,20.437,20.3126,20.3659,56400.0
2014-10-29 14:10:00,22.91,22.97,22.81,22.82,113700.0,20.3659,20.4193,20.277,20.2859,113700.0
2014-10-29 14:15:00,22.81,22.85,22.76,22.8,100700.0,20.277,20.3126,20.2326,20.2681,100700.0
2014-10-29 14:20:00,22.8,22.84,22.76,22.78,108900.0,20.2681,20.3037,20.2326,20.2503,108900.0
2014-10-29 14:25:00,22.79,22.85,22.79,22.84,64600.0,20.2592,20.3126,20.2592,20.3037,64600.0
2014-10-29 14:30:00,22.84,22.86,22.78,22.84,37800.0,20.3037,20.3215,20.2503,20.3037,37800.0
2014-10-29 14:35:00,22.85,22.88,22.82,22.82,42900.0,20.3126,20.3392,20.2859,20.2859,42900.0
2014-10-29 14:40:00,22.82,22.83,22.78,22.8,46000.0,20.2859,20.2948,20.2503,20.2681,46000.0
2014-10-29 14:45:00,22.8,22.82,22.74,22.77,32600.0,20.2681,20.2859,20.2148,20.2415,32600.0
2014-10-29 14:50:00,22.77,22.77,22.7,22.72,87400.0,20.2415,20.2415,20.1792,20.197,87400.0
2014-10-29 14:55:00,22.72,22.8,22.7,22.8,86700.0,20.197,20.2681,20.1792,20.2681,86700.0
2014-10-29 15:00:00,22.79,22.8,22.73,22.74,43400.0,20.2592,20.2681,20.2059,20.2148,43400.0
2014-10-29 15:05:00,22.74,22.77,22.68,22.69,61600.0,20.2148,20.2415,20.1615,20.1703,61600.0
2014-10-29 15:10:00,22.7,22.76,22.68,22.73,66300.0,20.1792,20.2326,20.1615,20.2059,66300.0
2014-10-29 15:15:00,22.73,22.77,22.71,22.76,51900.0,20.2059,20.2415,20.1881,20.2326,51900.0
2014-10-29 15:20:00,22.77,22.79,22.74,22.77,63900.0,20.2415,20.2592,20.2148,20.2415,63900.0
2014-10-29 15:25:00,22.77,22.81,22.76,22.8,63600.0,20.2415,20.277,20.2326,20.2681,63600.0
2014-10-29 15:30:00,22.8,22.89,22.8,22.87,91600.0,20.2681,20.3481,20.2681,20.3304,91600.0
2014-10-29 15:35:00,22.86,22.91,22.84,22.9,74500.0,20.3215,20.3659,20.3037,20.357,74500.0
2014-10-29 15:40:00,22.9,22.94,22.88,22.91,104500.0,20.357,20.3926,20.3392,20.3659,104500.0
2014-10-29 15:45:00,22.92,22.93,22.89,22.91,157000.0,20.3748,20.3837,20.3481,20.3659,157000.0
2014-10-29 15:50:00,22.92,22.95,22.9,22.92,191000.0,20.3748,20.4015,20.357,20.3748,191000.0
2014-10-29 15:55:00,22.93,22.94,22.9,22.92,271800.0,20.3837,20.3926,20.357,20.3748,271800.0
2014-10-30 09:30:00,22.84,22.89,22.7,22.76,67100.0,20.3037,20.3481,20.1792,20.2326,67100.0
2014-10-30 09:35:00,22.77,22.8,22.65,22.67,53700.0,20.2415,20.2681,20.1348,20.1526,53700.0
2014-10-30 09:40:00,22.68,22.77,22.63,22.75,50200.0,20.1615,20.2415,20.117,20.2237,50200.0
2014-10-30 09:45:00,22.75,22.75,22.65,22.66,75600.0,20.2237,20.2237,20.1348,20.1437,75600.0
2014-10-30 09:50:00,22.66,22.75,22.64,22.69,215000.0,20.1437,20.2237,20.1259,20.1703,215000.0
2014-10-30 09:55:00,22.69,22.71,22.46,22.48,229500.0,20.1703,20.1881,19.9659,19.9837,229500.0
2014-10-30 10:00:00,22.48,22.52,22.43,22.52,74200.0,19.9837,20.0192,19.9392,20.0192,74200.0
2014-10-30 10:05:00,22.52,22.55,22.48,22.5,81800.0,20.0192,20.0459,19.9837,20.0014,81800.0
2014-10-30 10:10:00,22.5,22.54,22.48,22.5,23600.0,20.0014,20.037,19.9837,20.0014,23600.0
2014-10-30 10:15:00,22.5,22.56,22.45,22.54,93000.0,20.0014,20.0548,19.957,20.037,93000.0
2014-10-30 10:20:00,22.54,22.58,22.49,22.58,62300.0,20.037,20.0726,19.9926,20.0726,62300.0
2014-10-30 10:25:00,22.57,22.57,22.52,22.54,16600.0,20.0637,20.0637,20.0192,20.037,16600.0
2014-10-30 10:30:00,22.54,22.57,22.5,22.52,90000.0,20.037,20.0637,20.0014,20.0192,90000.0
2014-10-30 10:35:00,22.52,22.55,22.5,22.52,43800.0,20.0192,20.0459,20.0014,20.0192,43800.0
2014-10-30 10:40:00,22.53,22.54,22.49,22.53,40600.0,20.0281,20.037,19.9926,20.0281,40600.0
2014-10-30 10:45:00,22.53,22.54,22.46,22.46,40400.0,20.0281,20.037,19.9659,19.9659,40400.0
2014-10-30 10:50:00,22.48,22.54,22.48,22.52,38800.0,19.9837,20.037,19.9837,20.0192,38800.0
2014-10-30 10:55:00,22.53,22.63,22.5,22.63,69900.0,20.0281,20.117,20.0014,20.117,69900.0
2014-10-30 11:00:00,22.62,22.65,22.58,22.58,35000.0,20.1081,20.1348,20.0726,20.0726,35000.0
2014-10-30 11:05:00,22.57,22.61,22.56,22.61,31300.0,20.0637,20.0992,20.0548,20.0992,31300.0
2014-10-30 11:10:00,22.61,22.66,22.6,22.66,27400.0,20.0992,20.1437,20.0903,20.1437,27400.0
2014-10-30 11:15:00,22.67,22.67,22.61,22.61,23100.0,20.1526,20.1526,20.0992,20.0992,23100.0
2014-10-30 11:20:00,22.61,22.63,22.59,22.6,29400.0,20.0992,20.117,20.0814,20.0903,29400.0
2014-10-30 11:25:00,22.6,22.6,22.57,22.58,35500.0,20.0903,20.0903,20.0637,20.0726,35500.0
2014-10-30 11:30:00,22.58,22.62,22.57,22.6,39500.0,20.0726,20.1081,20.0637,20.0903,39500.0
2014-10-30 11:35:00,22.6,22.67,22.6,22.63,34900.0,20.0903,20.1526,20.0903,20.117,34900.0
2014-10-30 11:40:00,22.64,22.71,22.64,22.7,40000.0,20.1259,20.1881,20.1259,20.1792,40000.0
2014-10-30 11:45:00,22.7,22.77,22.7,22.7,80100.0,20.1792,20.2415,20.1792,20.1792,80100.0
2014-10-30 11:50:00,22.7,22.72,22.68,22.69,25700.0,20.1792,20.197,20.1615,20.1703,25700.0
2014-10-30 11:55:00,22.7,22.78,22.69,22.75,41000.0,20.1792,20.2503,20.1703,20.2237,41000.0
2014-10-30 12:00:00,22.75,22.77,22.73,22.73,17600.0,20.2237,20.2415,20.2059,20.2059,17600.0
2014-10-30 12:05:00,22.73,22.74,22.69,22.71,22400.0,20.2059,20.2148,20.1703,20.1881,22400.0
2014-10-30 12:10:00,22.72,22.77,22.71,22.76,31200.0,20.197,20.2415,20.1881,20.2326,31200.0
2014-10-30 12:15:00,22.76,22.76,22.71,22.75,20100.0,20.2326,20.2326,20.1881,20.2237,20100.0
2014-10-30 12:20:00,22.75,22.76,22.72,22.72,20800.0,20.2237,20.2326,20.197,20.197,20800.0
2014-10-30 12:25:00,22.72,22.75,22.71,22.72,33800.0,20.197,20.2237,20.1881,20.197,33800.0
2014-10-30 12:30:00,22.71,22.75,22.71,22.74,24100.0,20.1881,20.2237,20.1881,20.2148,24100.0
2014-10-30 12:35:00,22.75,22.75,22.66,22.66,32400.0,20.2237,20.2237,20.1437,20.1437,32400.0
2014-10-30 12:40:00,22.65,22.65,22.63,22.64,27900.0,20.1348,20.1348,20.117,20.1259,27900.0
2014-10-30 12:45:00,22.64,22.7,22.63,22.66,94500.0,20.1259,20.1792,20.117,20.1437,94500.0
2014-10-30 12:50:00,22.65,22.65,22.58,22.58,24100.0,20.1348,20.1348,20.0726,20.0726,24100.0
2014-10-30 12:55:00,22.58,22.62,22.56,22.6,31100.0,20.0726,20.1081,20.0548,20.0903,31100.0
2014-10-30 13:00:00,22.6,22.63,22.59,22.62,38700.0,20.0903,20.117,20.0814,20.1081,38700.0
2014-10-30 13:05:00,22.61,22.64,22.58,22.63,28200.0,20.0992,20.1259,20.0726,20.117,28200.0
2014-10-30 13:10:00,22.63,22.63,22.61,22.62,14500.0,20.117,20.117,20.0992,20.1081,14500.0
2014-10-30 13:15:00,22.63,22.74,22.62,22.69,40900.0,20.117,20.2148,20.1081,20.1703,40900.0
2014-10-30 13:20:00,22.69,22.77,22.69,22.75,38300.0,20.1703,20.2415,20.1703,20.2237,38300.0
2014-10-30 13:25:00,22.75,22.76,22.73,22.75,16000.0,20.2237,20.2326,20.2059,20.2237,16000.0
2014-10-30 13:30:00,22.74,22.85,22.74,22.82,33500.0,20.2148,20.3126,20.2148,20.2859,33500.0
2014-10-30 13:35:00,22.81,22.84,22.79,22.81,25100.0,20.277,20.3037,20.2592,20.277,25100.0
2014-10-30 13:40:00,22.81,22.84,22.79,22.83,19800.0,20.277,20.3037,20.2592,20.2948,19800.0
2014-10-30 13:45:00,22.83,22.86,22.8,22.83,26900.0,20.2948,20.3215,20.2681,20.2948,26900.0
2014-10-30 13:50:00,22.84,22.9,22.84,22.89,20000.0,20.3037,20.357,20.3037,20.3481,20000.0
2014-10-30 13:55:00,22.89,22.91,22.85,22.85,18500.0,20.3481,20.3659,20.3126,20.3126,18500.0
2014-10-30 14:00:00,22.85,22.87,22.84,22.85,23300.0,20.3126,20.3304,20.3037,20.3126,23300.0
2014-10-30 14:05:00,22.84,22.87,22.83,22.85,27400.0,20.3037,20.3304,20.2948,20.3126,27400.0
2014-10-30 14:10:00,22.86,22.88,22.84,22.85,19400.0,20.3215,20.3392,20.3037,20.3126,19400.0
2014-10-30 14:15:00,22.85,22.86,22.83,22.85,45600.0,20.3126,20.3215,20.2948,20.3126,45600.0
2014-10-30 14:20:00,22.85,22.86,22.83,22.86,27900.0,20.3126,20.3215,20.2948,20.3215,27900.0
2014-10-30 14:25:00,22.86,22.89,22.84,22.84,41200.0,20.3215,20.3481,20.3037,20.3037,41200.0
2014-10-30 14:30:00,22.84,22.86,22.82,22.83,20500.0,20.3037,20.3215,20.2859,20.2948,20500.0
2014-10-30 14:35:00,22.82,22.83,22.8,22.8,12900.0,20.2859,20.2948,20.2681,20.2681,12900.0
2014-10-30 14:40:00,22.8,22.83,22.8,22.83,19900.0,20.2681,20.2948,20.2681,20.2948,19900.0
2014-10-30 14:45:00,22.83,22.85,22.77,22.77,22900.0,20.2948,20.3126,20.2415,20.2415,22900.0
2014-10-30 14:50:00,22.78,22.78,22.71,22.71,31300.0,20.2503,20.2503,20.1881,20.1881,31300.0
2014-10-30 14:55:00,22.71,22.74,22.71,22.73,20100.0,20.1881,20.2148,20.1881,20.2059,20100.0
2014-10-30 15:00:00,22.73,22.77,22.73,22.74,18000.0,20.2059,20.2415,20.2059,20.2148,18000.0
2014-10-30 15:05:00,22.74,22.79,22.73,22.76,42400.0,20.2148,20.2592,20.2059,20.2326,42400.0
2014-10-30 15:10:00,22.76,22.79,22.75,22.76,24300.0,20.2326,20.2592,20.2237,20.2326,24300.0
2014-10-30 15:15:00,22.77,22.77,22.73,22.76,30400.0,20.2415,20.2415,20.2059,20.2326,30400.0
2014-10-30 15:20:00,22.76,22.79,22.74,22.75,35200.0,20.2326,20.2592,20.2148,20.2237,35200.0
2014-10-30 15:25:00,22.75,22.75,22.68,22.7,109600.0,20.2237,20.2237,20.1615,20.1792,109600.0
2014-10-30 15:30:00,22.7,22.74,22.7,22.74,60700.0,20.1792,20.2148,20.1792,20.2148,60700.0
2014-10-30 15:35:00,22.73,22.74,22.7,22.71,77800.0,20.2059,20.2148,20.1792,20.1881,77800.0
2014-10-30 15:40:00,22.71,22.73,22.7,22.71,75500.0,20.1881,20.2059,20.1792,20.1881,75500.0
2014-10-30 15:45:00,22.71,22.78,22.71,22.75,90900.0,20.1881,20.2503,20.1881,20.2237,90900.0
2014-10-30 15:50:00,22.75,22.79,22.75,22.77,83200.0,20.2237,20.2592,20.2237,20.2415,83200.0
2014-10-30 15:55:00,22.78,22.82,22.77,22.8,178400.0,20.2503,20.2859,20.2415,20.2681,178400.0
2014-10-31 09:30:00,23.06,23.22,23.02,23.05,96800.0,20.4993,20.6415,20.4637,20.4904,96800.0
2014-10-31 09:35:00,23.03,23.1,22.87,23.0,92900.0,20.4726,20.5348,20.3304,20.4459,92900.0
2014-10-31 09:40:00,23.0,23.01,22.87,22.98,86100.0,20.4459,20.4548,20.3304,20.4281,86100.0
2014-10-31 09:45:00,22.97,22.97,22.83,22.85,38800.0,20.4193,20.4193,20.2948,20.3126,38800.0
2014-10-31 09:50:00,22.86,22.88,22.84,22.87,24200.0,20.3215,20.3392,20.3037,20.3304,24200.0
2014-10-31 09:55:00,22.87,22.91,22.82,22.91,30100.0,20.3304,20.3659,20.2859,20.3659,30100.0
2014-10-31 10:00:00,22.91,22.96,22.84,22.89,68000.0,20.3659,20.4104,20.3037,20.3481,68000.0
2014-10-31 10:05:00,22.89,22.95,22.89,22.91,81500.0,20.3481,20.4015,20.3481,20.3659,81500.0
2014-10-31 10:10:00,22.92,22.96,22.89,22.95,85400.0,20.3748,20.4104,20.3481,20.4015,85400.0
2014-10-31 10:15:00,22.95,22.96,22.86,22.9,91300.0,20.4015,20.4104,20.3215,20.357,91300.0
2014-10-31 10:20:00,22.89,22.98,22.86,22.96,31500.0,20.3481,20.4281,20.3215,20.4104,31500.0
2014-10-31 10:25:00,22.96,22.96,22.91,22.95,34000.0,20.4104,20.4104,20.3659,20.4015,34000.0
2014-10-31 10:30:00,22.95,22.96,22.88,22.88,19800.0,20.4015,20.4104,20.3392,20.3392,19800.0
2014-10-31 10:35:00,22.88,22.9,22.84,22.84,23600.0,20.3392,20.357,20.3037,20.3037,23600.0
2014-10-31 10:40:00,22.85,22.9,22.84,22.89,20100.0,20.3126,20.357,20.3037,20.3481,20100.0
2014-10-31 10:45:00,22.9,22.9,22.8,22.8,56400.0,20.357,20.357,20.2681,20.2681,56400.0
2014-10-31 10:50:00,22.8,22.83,22.79,22.8,51200.0,20.2681,20.2948,20.2592,20.2681,51200.0
2014-10-31 10:55:00,22.81,22.83,22.8,22.83,55400.0,20.277,20.2948,20.2681,20.2948,55400.0
2014-10-31 11:00:00,22.83,22.85,22.81,22.84,38300.0,20.2948,20.3126,20.277,20.3037,38300.0
2014-10-31 11:05:00,22.84,22.85,22.79,22.79,52700.0,20.3037,20.3126,20.2592,20.2592,52700.0
2014-10-31 11:10:00,22.79,22.84,22.77,22.82,83500.0,20.2592,20.3037,20.2415,20.2859,83500.0
2014-10-31 11:15:00,22.83,22.84,22.79,22.83,44500.0,20.2948,20.3037,20.2592,20.2948,44500.0
2014-10-31 11:20:00,22.83,22.87,22.83,22.83,32400.0,20.2948,20.3304,20.2948,20.2948,32400.0
2014-10-31 11:25:00,22.83,22.9,22.83,22.88,65900.0,20.2948,20.357,20.2948,20.3392,65900.0
2014-10-31 11:30:00,22.88,22.88,22.83,22.83,31500.0,20.3392,20.3392,20.2948,20.2948,31500.0
2014-10-31 11:35:00,22.84,22.9,22.83,22.88,55400.0,20.3037,20.357,20.2948,20.3392,55400.0
2014-10-31 11:40:00,22.88,22.91,22.87,22.91,34200.0,20.3392,20.3659,20.3304,20.3659,34200.0
2014-10-31 11:45:00,22.91,22.91,22.88,22.91,28000.0,20.3659,20.3659,20.3392,20.3659,28000.0
2014-10-31 11:50:00,22.91,22.92,22.88,22.88,37000.0,20.3659,20.3748,20.3392,20.3392,37000.0
2014-10-31 11:55:00,22.89,22.91,22.88,22.9,14100.0,20.3481,20.3659,20.3392,20.357,14100.0
2014-10-31 12:00:00,22.9,22.91,22.87,22.88,31200.0,20.357,20.3659,20.3304,20.3392,31200.0
2014-10-31 12:05:00,22.88,22.89,22.85,22.85,26800.0,20.3392,20.3481,20.3126,20.3126,26800.0
2014-10-31 12:10:00,22.85,22.88,22.85,22.88,11000.0,20.3126,20.3392,20.3126,20.3392,11000.0
2014-10-31 12:15:00,22.88,22.88,22.83,22.83,19900.0,20.3392,20.3392,20.2948,20.2948,19900.0
2014-10-31 12:20:00,22.84,22.84,22.78,22.78,101300.0,20.3037,20.3037,20.2503,20.2503,101300.0
2014-10-31 12:25:00,22.79,22.82,22.78,22.8,20900.0,20.2592,20.2859,20.2503,20.2681,20900.0
2014-10-31 12:30:00,22.8,22.83,22.79,22.82,27200.0,20.2681,20.2948,20.2592,20.2859,27200.0
2014-10-31 12:35:00,22.82,22.84,22.79,22.8,21500.0,20.2859,20.3037,20.2592,20.2681,21500.0
2014-10-31 12:40:00,22.8,22.82,22.79,22.8,14600.0,20.2681,20.2859,20.2592,20.2681,14600.0
2014-10-31 12:45:00,22.81,22.82,22.81,22.81,5700.0,20.277,20.2859,20.277,20.277,5700.0
2014-10-31 12:50:00,22.81,22.84,22.81,22.83,25000.0,20.277,20.3037,20.277,20.2948,25000.0
2014-10-31 12:55:00,22.83,22.86,22.83,22.85,16300.0,20.2948,20.3215,20.2948,20.3126,16300.0
2014-10-31 13:00:00,22.85,22.89,22.85,22.85,24400.0,20.3126,20.3481,20.3126,20.3126,24400.0
2014-10-31 13:05:00,22.85,22.86,22.8,22.8,24600.0,20.3126,20.3215,20.2681,20.2681,24600.0
2014-10-31 13:10:00,22.8,22.8,22.76,22.76,20400.0,20.2681,20.2681,20.2326,20.2326,20400.0
2014-10-31 13:15:00,22.76,22.8,22.76,22.8,18700.0,20.2326,20.2681,20.2326,20.2681,18700.0
2014-10-31 13:20:00,22.8,22.83,22.78,22.79,20800.0,20.2681,20.2948,20.2503,20.2592,20800.0
2014-10-31 13:25:00,22.79,22.8,22.78,22.79,14600.0,20.2592,20.2681,20.2503,20.2592,14600.0
2014-10-31 13:30:00,22.8,22.81,22.77,22.77,16000.0,20.2681,20.277,20.2415,20.2415,16000.0
2014-10-31 13:35:00,22.77,22.78,22.75,22.76,57300.0,20.2415,20.2503,20.2237,20.2326,57300.0
2014-10-31 13:40:00,22.76,22.77,22.75,22.76,32500.0,20.2326,20.2415,20.2237,20.2326,32500.0
2014-10-31 13:45:00,22.75,22.76,22.71,22.72,54500.0,20.2237,20.2326,20.1881,20.197,54500.0
2014-10-31 13:50:00,22.72,22.74,22.71,22.73,32000.0,20.197,20.2148,20.1881,20.2059,32000.0
2014-10-31 13:55:00,22.74,22.74,22.69,22.69,46200.0,20.2148,20.2148,20.1703,20.1703,46200.0
2014-10-31 14:00:00,22.69,22.69,22.62,22.62,96600.0,20.1703,20.1703,20.1081,20.1081,96600.0
2014-10-31 14:05:00,22.62,22.65,22.6,22.64,37600.0,20.1081,20.1348,20.0903,20.1259,37600.0
2014-10-31 14:10:00,22.64,22.7,22.64,22.69,72400.0,20.1259,20.1792,20.1259,20.1703,72400.0
2014-10-31 14:15:00,22.7,22.71,22.64,22.64,60800.0,20.1792,20.1881,20.1259,20.1259,60800.0
2014-10-31 14:20:00,22.64,22.66,22.62,22.63,69600.0,20.1259,20.1437,20.1081,20.117,69600.0
2014-10-31 14:25:00,22.63,22.64,22.61,22.61,43700.0,20.117,20.1259,20.0992,20.0992,43700.0
2014-10-31 14:30:00,22.62,22.66,22.61,22.66,132900.0,20.1081,20.1437,20.0992,20.1437,132900.0
2014-10-31 14:35:00,22.65,22.67,22.62,22.62,94100.0,20.1348,20.1526,20.1081,20.1081,94100.0
2014-10-31 14:40:00,22.62,22.64,22.62,22.62,47400.0,20.1081,20.1259,20.1081,20.1081,47400.0
2014-10-31 14:45:00,22.62,22.63,22.61,22.62,44100.0,20.1081,20.117,20.0992,20.1081,44100.0
2014-10-31 14:50:00,22.62,22.69,22.62,22.68,83600.0,20.1081,20.1703,20.1081,20.1615,83600.0
2014-10-31 14:55:00,22.67,22.73,22.67,22.73,28200.0,20.1526,20.2059,20.1526,20.2059,28200.0
2014-10-31 15:00:00,22.72,22.73,22.64,22.65,77600.0,20.197,20.2059,20.1259,20.1348,77600.0
2014-10-31 15:05:00,22.65,22.76,22.65,22.73,49800.0,20.1348,20.2326,20.1348,20.2059,49800.0
2014-10-31 15:10:00,22.73,22.74,22.73,22.74,20700.0,20.2059,20.2148,20.2059,20.2148,20700.0
2014-10-31 15:15:00,22.73,22.74,22.71,22.72,38400.0,20.2059,20.2148,20.1881,20.197,38400.0
2014-10-31 15:20:00,22.73,22.75,22.72,22.75,61700.0,20.2059,20.2237,20.197,20.2237,61700.0
2014-10-31 15:25:00,22.76,22.78,22.72,22.72,85900.0,20.2326,20.2503,20.197,20.197,85900.0
2014-10-31 15:30:00,22.73,22.76,22.72,22.74,49900.0,20.2059,20.2326,20.197,20.2148,49900.0
2014-10-31 15:35:00,22.75,22.77,22.75,22.75,52300.0,20.2237,20.2415,20.2237,20.2237,52300.0
2014-10-31 15:40:00,22.75,22.76,22.73,22.73,60500.0,20.2237,20.2326,20.2059,20.2059,60500.0
2014-10-31 15:45:00,22.74,22.78,22.73,22.76,117900.0,20.2148,20.2503,20.2059,20.2326,117900.0
2014-10-31 15:50:00,22.76,22.78,22.75,22.76,249800.0,20.2326,20.2503,20.2237,20.2326,249800.0
2014-10-31 15:55:00,22.77,22.79,22.77,22.78,348600.0,20.2415,20.2592,20.2415,20.2503,348600.0
2014-11-03 09:30:00,22.79,22.85,22.69,22.85,52300.0,20.2592,20.3126,20.1703,20.3126,52300.0
2014-11-03 09:35:00,22.85,22.9,22.65,22.66,59000.0,20.3126,20.357,20.1348,20.1437,59000.0
2014-11-03 09:40:00,22.66,22.72,22.61,22.68,44100.0,20.1437,20.197,20.0992,20.1615,44100.0
2014-11-03 09:45:00,22.69,22.69,22.64,22.67,23200.0,20.1703,20.1703,20.1259,20.1526,23200.0
2014-11-03 09:50:00,22.67,22.82,22.67,22.81,55100.0,20.1526,20.2859,20.1526,20.277,55100.0
2014-11-03 09:55:00,22.82,22.91,22.79,22.83,31200.0,20.2859,20.3659,20.2592,20.2948,31200.0
2014-11-03 10:00:00,22.85,22.91,22.78,22.79,54900.0,20.3126,20.3659,20.2503,20.2592,54900.0
2014-11-03 10:05:00,22.78,22.85,22.75,22.75,39500.0,20.2503,20.3126,20.2237,20.2237,39500.0
2014-11-03 10:10:00,22.76,22.81,22.74,22.75,39800.0,20.2326,20.277,20.2148,20.2237,39800.0
2014-11-03 10:15:00,22.74,22.77,22.71,22.75,26900.0,20.2148,20.2415,20.1881,20.2237,26900.0
2014-11-03 10:20:00,22.75,22.78,22.73,22.75,32400.0,20.2237,20.2503,20.2059,20.2237,32400.0
2014-11-03 10:25:00,22.75,22.77,22.73,22.74,28300.0,20.2237,20.2415,20.2059,20.2148,28300.0
2014-11-03 10:30:00,22.73,22.78,22.71,22.78,37400.0,20.2059,20.2503,20.1881,20.2503,37400.0
2014-11-03 10:35:00,22.79,22.81,22.74,22.75,22600.0,20.2592,20.277,20.2148,20.2237,22600.0
2014-11-03 10:40:00,22.75,22.8,22.75,22.79,138000.0,20.2237,20.2681,20.2237,20.2592,138000.0
2014-11-03 10:45:00,22.79,22.79,22.75,22.75,14900.0,20.2592,20.2592,20.2237,20.2237,14900.0
2014-11-03 10:50:00,22.75,22.81,22.74,22.8,22800.0,20.2237,20.277,20.2148,20.2681,22800.0
2014-11-03 10:55:00,22.79,22.83,22.77,22.81,24600.0,20.2592,20.2948,20.2415,20.277,24600.0
2014-11-03 11:00:00,22.81,22.83,22.78,22.8,26600.0,20.277,20.2948,20.2503,20.2681,26600.0
2014-11-03 11:05:00,22.81,22.83,22.81,22.82,6500.0,20.277,20.2948,20.277,20.2859,6500.0
2014-11-03 11:10:00,22.82,22.85,22.8,22.81,27000.0,20.2859,20.3126,20.2681,20.277,27000.0
2014-11-03 11:15:00,22.81,22.84,22.78,22.79,19200.0,20.277,20.3037,20.2503,20.2592,19200.0
2014-11-03 11:20:00,22.79,22.81,22.78,22.8,46500.0,20.2592,20.277,20.2503,20.2681,46500.0
2014-11-03 11:25:00,22.8,22.85,22.79,22.85,40100.0,20.2681,20.3126,20.2592,20.3126,40100.0
2014-11-03 11:30:00,22.85,22.85,22.79,22.84,20500.0,20.3126,20.3126,20.2592,20.3037,20500.0
2014-11-03 11:35:00,22.84,22.84,22.81,22.83,13300.0,20.3037,20.3037,20.277,20.2948,13300.0
2014-11-03 11:40:00,22.83,22.86,22.82,22.84,24100.0,20.2948,20.3215,20.2859,20.3037,24100.0
2014-11-03 11:45:00,22.85,22.87,22.83,22.85,24000.0,20.3126,20.3304,20.2948,20.3126,24000.0
2014-11-03 11:50:00,22.85,22.86,22.81,22.84,23600.0,20.3126,20.3215,20.277,20.3037,23600.0
2014-11-03 11:55:00,22.85,22.88,22.84,22.84,16500.0,20.3126,20.3392,20.3037,20.3037,16500.0
2014-11-03 12:00:00,22.84,22.85,22.82,22.85,17400.0,20.3037,20.3126,20.2859,20.3126,17400.0
2014-11-03 12:05:00,22.85,22.88,22.85,22.86,25400.0,20.3126,20.3392,20.3126,20.3215,25400.0
2014-11-03 12:10:00,22.87,22.88,22.85,22.85,22500.0,20.3304,20.3392,20.3126,20.3126,22500.0
2014-11-03 12:15:00,22.86,22.86,22.85,22.86,12700.0,20.3215,20.3215,20.3126,20.3215,12700.0
2014-11-03 12:20:00,22.85,22.91,22.85,22.9,64700.0,20.3126,20.3659,20.3126,20.357,64700.0
2014-11-03 12:25:00,22.9,22.9,22.88,22.89,10400.0,20.357,20.357,20.3392,20.3481,10400.0
2014-11-03 12:30:00,22.89,22.91,22.88,22.9,47900.0,20.3481,20.3659,20.3392,20.357,47900.0
2014-11-03 12:35:00,22.9,22.94,22.89,22.92,56000.0,20.357,20.3926,20.3481,20.3748,56000.0
2014-11-03 12:40:00,22.93,22.93,22.9,22.91,34200.0,20.3837,20.3837,20.357,20.3659,34200.0
2014-11-03 12:45:00,22.91,22.92,22.9,22.91,8800.0,20.3659,20.3748,20.357,20.3659,8800.0
2014-11-03 12:50:00,22.92,22.92,22.9,22.91,28600.0,20.3748,20.3748,20.357,20.3659,28600.0
2014-11-03 12:55:00,22.92,22.94,22.9,22.94,81200.0,20.3748,20.3926,20.357,20.3926,81200.0
2014-11-03 13:00:00,22.95,22.95,22.9,22.91,20500.0,20.4015,20.4015,20.357,20.3659,20500.0
2014-11-03 13:05:00,22.91,22.96,22.9,22.95,32800.0,20.3659,20.4104,20.357,20.4015,32800.0
2014-11-03 13:10:00,22.95,22.98,22.95,22.96,29700.0,20.4015,20.4281,20.4015,20.4104,29700.0
2014-11-03 13:15:00,22.96,22.96,22.95,22.95,7700.0,20.4104,20.4104,20.4015,20.4015,7700.0
2014-11-03 13:20:00,22.95,22.96,22.93,22.94,24400.0,20.4015,20.4104,20.3837,20.3926,24400.0
2014-11-03 13:25:00,22.94,22.95,22.93,22.94,10900.0,20.3926,20.4015,20.3837,20.3926,10900.0
2014-11-03 13:30:00,22.93,22.94,22.92,22.93,6600.0,20.3837,20.3926,20.3748,20.3837,6600.0
2014-11-03 13:35:00,22.93,22.95,22.91,22.92,23700.0,20.3837,20.4015,20.3659,20.3748,23700.0
2014-11-03 13:40:00,22.92,22.92,22.89,22.89,12800.0,20.3748,20.3748,20.3481,20.3481,12800.0
2014-11-03 13:45:00,22.9,22.93,22.89,22.9,21500.0,20.357,20.3837,20.3481,20.357,21500.0
2014-11-03 13:50:00,22.9,22.94,22.9,22.9,16300.0,20.357,20.3926,20.357,20.357,16300.0
2014-11-03 13:55:00,22.91,22.93,22.9,22.9,21100.0,20.3659,20.3837,20.357,20.357,21100.0
2014-11-03 14:00:00,22.9,22.94,22.89,22.91,36200.0,20.357,20.3926,20.3481,20.3659,36200.0
2014-11-03 14:05:00,22.91,22.92,22.88,22.9,36800.0,20.3659,20.3748,20.3392,20.357,36800.0
2014-11-03 14:10:00,22.9,22.94,22.89,22.92,38000.0,20.357,20.3926,20.3481,20.3748,38000.0
2014-11-03 14:15:00,22.92,22.94,22.9,22.9,30300.0,20.3748,20.3926,20.357,20.357,30300.0
2014-11-03 14:20:00,22.9,22.93,22.89,22.91,37700.0,20.357,20.3837,20.3481,20.3659,37700.0
2014-11-03 14:25:00,22.91,22.93,22.89,22.92,28500.0,20.3659,20.3837,20.3481,20.3748,28500.0
2014-11-03 14:30:00,22.91,22.91,22.85,22.88,58000.0,20.3659,20.3659,20.3126,20.3392,58000.0
2014-11-03 14:35:00,22.89,22.91,22.87,22.88,40700.0,20.3481,20.3659,20.3304,20.3392,40700.0
2014-11-03 14:40:00,22.87,22.89,22.86,22.86,53300.0,20.3304,20.3481,20.3215,20.3215,53300.0
2014-11-03 14:45:00,22.86,22.89,22.86,22.87,34800.0,20.3215,20.3481,20.3215,20.3304,34800.0
2014-11-03 14:50:00,22.88,22.89,22.85,22.86,73700.0,20.3392,20.3481,20.3126,20.3215,73700.0
2014-11-03 14:55:00,22.85,22.89,22.83,22.85,85900.0,20.3126,20.3481,20.2948,20.3126,85900.0
2014-11-03 15:00:00,22.85,22.88,22.84,22.85,40300.0,20.3126,20.3392,20.3037,20.3126,40300.0
2014-11-03 15:05:00,22.85,22.89,22.83,22.88,57600.0,20.3126,20.3481,20.2948,20.3392,57600.0
2014-11-03 15:10:00,22.87,22.87,22.83,22.86,72700.0,20.3304,20.3304,20.2948,20.3215,72700.0
2014-11-03 15:15:00,22.86,22.91,22.85,22.87,91500.0,20.3215,20.3659,20.3126,20.3304,91500.0
2014-11-03 15:20:00,22.87,22.91,22.86,22.9,54800.0,20.3304,20.3659,20.3215,20.357,54800.0
2014-11-03 15:25:00,22.91,22.91,22.86,22.87,49800.0,20.3659,20.3659,20.3215,20.3304,49800.0
2014-11-03 15:30:00,22.87,22.92,22.87,22.9,76200.0,20.3304,20.3748,20.3304,20.357,76200.0
2014-11-03 15:35:00,22.9,22.94,22.88,22.92,124400.0,20.357,20.3926,20.3392,20.3748,124400.0
2014-11-03 15:40:00,22.92,22.97,22.92,22.96,77900.0,20.3748,20.4193,20.3748,20.4104,77900.0
2014-11-03 15:45:00,22.97,22.98,22.93,22.93,185600.0,20.4193,20.4281,20.3837,20.3837,185600.0
2014-11-03 15:50:00,22.93,22.98,22.93,22.97,144800.0,20.3837,20.4281,20.3837,20.4193,144800.0
2014-11-03 15:55:00,22.98,22.98,22.93,22.96,248500.0,20.4281,20.4281,20.3837,20.4104,248500.0
2014-11-04 09:30:00,22.89,22.99,22.81,22.96,40800.0,20.3481,20.437,20.277,20.4104,40800.0
2014-11-04 09:35:00,22.97,22.99,22.86,22.93,15000.0,20.4193,20.437,20.3215,20.3837,15000.0
2014-11-04 09:40:00,22.93,22.93,22.79,22.8,22600.0,20.3837,20.3837,20.2592,20.2681,22600.0
2014-11-04 09:45:00,22.8,22.93,22.8,22.9,29600.0,20.2681,20.3837,20.2681,20.357,29600.0
2014-11-04 09:50:00,22.89,22.92,22.84,22.91,34400.0,20.3481,20.3748,20.3037,20.3659,34400.0
2014-11-04 09:55:00,22.9,22.93,22.85,22.85,14800.0,20.357,20.3837,20.3126,20.3126,14800.0
2014-11-04 10:00:00,22.86,22.92,22.86,22.92,90300.0,20.3215,20.3748,20.3215,20.3748,90300.0
2014-11-04 10:05:00,22.93,22.93,22.88,22.89,44300.0,20.3837,20.3837,20.3392,20.3481,44300.0
2014-11-04 10:10:00,22.89,22.9,22.8,22.8,52100.0,20.3481,20.357,20.2681,20.2681,52100.0
2014-11-04 10:15:00,22.79,22.79,22.7,22.73,49000.0,20.2592,20.2592,20.1792,20.2059,49000.0
2014-11-04 10:20:00,22.73,22.75,22.71,22.71,19300.0,20.2059,20.2237,20.1881,20.1881,19300.0
2014-11-04 10:25:00,22.71,22.71,22.6,22.61,65600.0,20.1881,20.1881,20.0903,20.0992,65600.0
2014-11-04 10:30:00,22.6,22.64,22.59,22.6,47700.0,20.0903,20.1259,20.0814,20.0903,47700.0
2014-11-04 10:35:00,22.6,22.69,22.59,22.63,48000.0,20.0903,20.1703,20.0814,20.117,48000.0
2014-11-04 10:40:00,22.63,22.64,22.59,22.63,33900.0,20.117,20.1259,20.0814,20.117,33900.0
2014-11-04 10:45:00,22.64,22.65,22.6,22.61,28000.0,20.1259,20.1348,20.0903,20.0992,28000.0
2014-11-04 10:50:00,22.61,22.66,22.6,22.63,50500.0,20.0992,20.1437,20.0903,20.117,50500.0
2014-11-04 10:55:00,22.63,22.64,22.59,22.61,98700.0,20.117,20.1259,20.0814,20.0992,98700.0
2014-11-04 11:00:00,22.61,22.64,22.61,22.61,17800.0,20.0992,20.1259,20.0992,20.0992,17800.0
2014-11-04 11:05:00,22.61,22.65,22.61,22.61,26300.0,20.0992,20.1348,20.0992,20.0992,26300.0
2014-11-04 11:10:00,22.61,22.65,22.6,22.65,26000.0,20.0992,20.1348,20.0903,20.1348,26000.0
2014-11-04 11:15:00,22.65,22.69,22.64,22.68,14700.0,20.1348,20.1703,20.1259,20.1615,14700.0
2014-11-04 11:20:00,22.67,22.69,22.61,22.69,83600.0,20.1526,20.1703,20.0992,20.1703,83600.0
2014-11-04 11:25:00,22.7,22.74,22.69,22.74,62100.0,20.1792,20.2148,20.1703,20.2148,62100.0
2014-11-04 11:30:00,22.75,22.76,22.73,22.73,7400.0,20.2237,20.2326,20.2059,20.2059,7400.0
2014-11-04 11:35:00,22.73,22.75,22.71,22.74,34900.0,20.2059,20.2237,20.1881,20.2148,34900.0
2014-11-04 11:40:00,22.74,22.74,22.7,22.7,17500.0,20.2148,20.2148,20.1792,20.1792,17500.0
2014-11-04 11:45:00,22.7,22.73,22.68,22.72,19100.0,20.1792,20.2059,20.1615,20.197,19100.0
2014-11-04 11:50:00,22.71,22.72,22.69,22.71,16500.0,20.1881,20.197,20.1703,20.1881,16500.0
2014-11-04 11:55:00,22.71,22.71,22.68,22.69,10600.0,20.1881,20.1881,20.1615,20.1703,10600.0
2014-11-04 12:00:00,22.69,22.7,22.68,22.7,9900.0,20.1703,20.1792,20.1615,20.1792,9900.0
2014-11-04 12:05:00,22.7,22.71,22.68,22.69,11500.0,20.1792,20.1881,20.1615,20.1703,11500.0
2014-11-04 12:10:00,22.69,22.7,22.68,22.7,11700.0,20.1703,20.1792,20.1615,20.1792,11700.0
2014-11-04 12:15:00,22.7,22.7,22.66,22.66,15600.0,20.1792,20.1792,20.1437,20.1437,15600.0
2014-11-04 12:20:00,22.66,22.69,22.66,22.66,38100.0,20.1437,20.1703,20.1437,20.1437,38100.0
2014-11-04 12:25:00,22.67,22.7,22.66,22.66,29300.0,20.1526,20.1792,20.1437,20.1437,29300.0
2014-11-04 12:30:00,22.66,22.68,22.66,22.66,21200.0,20.1437,20.1615,20.1437,20.1437,21200.0
2014-11-04 12:35:00,22.67,22.67,22.65,22.66,20700.0,20.1526,20.1526,20.1348,20.1437,20700.0
2014-11-04 12:40:00,22.66,22.69,22.66,22.69,17500.0,20.1437,20.1703,20.1437,20.1703,17500.0
2014-11-04 12:45:00,22.69,22.7,22.65,22.65,35300.0,20.1703,20.1792,20.1348,20.1348,35300.0
2014-11-04 12:50:00,22.66,22.7,22.66,22.7,25200.0,20.1437,20.1792,20.1437,20.1792,25200.0
2014-11-04 12:55:00,22.68,22.7,22.67,22.7,31000.0,20.1615,20.1792,20.1526,20.1792,31000.0
2014-11-04 13:00:00,22.7,22.71,22.65,22.69,77100.0,20.1792,20.1881,20.1348,20.1703,77100.0
2014-11-04 13:05:00,22.69,22.71,22.66,22.7,77800.0,20.1703,20.1881,20.1437,20.1792,77800.0
2014-11-04 13:10:00,22.7,22.72,22.68,22.71,52400.0,20.1792,20.197,20.1615,20.1881,52400.0
2014-11-04 13:15:00,22.72,22.73,22.7,22.7,79400.0,20.197,20.2059,20.1792,20.1792,79400.0
2014-11-04 13:20:00,22.7,22.74,22.67,22.74,42600.0,20.1792,20.2148,20.1526,20.2148,42600.0
2014-11-04 13:25:00,22.74,22.75,22.7,22.71,31300.0,20.2148,20.2237,20.1792,20.1881,31300.0
2014-11-04 13:30:00,22.71,22.71,22.7,22.71,22300.0,20.1881,20.1881,20.1792,20.1881,22300.0
2014-11-04 13:35:00,22.7,22.74,22.7,22.71,28900.0,20.1792,20.2148,20.1792,20.1881,28900.0
2014-11-04 13:40:00,22.71,22.72,22.69,22.71,27800.0,20.1881,20.197,20.1703,20.1881,27800.0
2014-11-04 13:45:00,22.71,22.75,22.71,22.74,25300.0,20.1881,20.2237,20.1881,20.2148,25300.0
2014-11-04 13:50:00,22.74,22.76,22.72,22.74,46200.0,20.2148,20.2326,20.197,20.2148,46200.0
2014-11-04 13:55:00,22.73,22.78,22.73,22.77,38200.0,20.2059,20.2503,20.2059,20.2415,38200.0
2014-11-04 14:00:00,22.77,22.77,22.74,22.74,20700.0,20.2415,20.2415,20.2148,20.2148,20700.0
2014-11-04 14:05:00,22.74,22.77,22.73,22.77,25000.0,20.2148,20.2415,20.2059,20.2415,25000.0
2014-11-04 14:10:00,22.77,22.78,22.76,22.78,34100.0,20.2415,20.2503,20.2326,20.2503,34100.0
2014-11-04 14:15:00,22.78,22.78,22.76,22.76,29300.0,20.2503,20.2503,20.2326,20.2326,29300.0
2014-11-04 14:20:00,22.75,22.77,22.71,22.73,38100.0,20.2237,20.2415,20.1881,20.2059,38100.0
2014-11-04 14:25:00,22.72,22.74,22.72,22.72,26500.0,20.197,20.2148,20.197,20.197,26500.0
2014-11-04 14:30:00,22.71,22.73,22.7,22.71,22900.0,20.1881,20.2059,20.1792,20.1881,22900.0
2014-11-04 14:35:00,22.71,22.73,22.7,22.71,91200.0,20.1881,20.2059,20.1792,20.1881,91200.0
2014-11-04 14:40:00,22.7,22.71,22.65,22.65,31100.0,20.1792,20.1881,20.1348,20.1348,31100.0
2014-11-04 14:45:00,22.66,22.68,22.66,22.66,38300.0,20.1437,20.1615,20.1437,20.1437,38300.0
2014-11-04 14:50:00,22.66,22.7,22.66,22.68,39500.0,20.1437,20.1792,20.1437,20.1615,39500.0
2014-11-04 14:55:00,22.68,22.71,22.68,22.7,30500.0,20.1615,20.1881,20.1615,20.1792,30500.0
2014-11-04 15:00:00,22.71,22.72,22.69,22.69,22600.0,20.1881,20.197,20.1703,20.1703,22600.0
2014-11-04 15:05:00,22.69,22.72,22.69,22.72,23500.0,20.1703,20.197,20.1703,20.197,23500.0
2014-11-04 15:10:00,22.72,22.72,22.7,22.7,18200.0,20.197,20.197,20.1792,20.1792,18200.0
2014-11-04 15:15:00,22.69,22.7,22.67,22.67,27200.0,20.1703,20.1792,20.1526,20.1526,27200.0
2014-11-04 15:20:00,22.67,22.71,22.67,22.71,86300.0,20.1526,20.1881,20.1526,20.1881,86300.0
2014-11-04 15:25:00,22.71,22.72,22.66,22.68,39300.0,20.1881,20.197,20.1437,20.1615,39300.0
2014-11-04 15:30:00,22.68,22.69,22.66,22.66,25700.0,20.1615,20.1703,20.1437,20.1437,25700.0
2014-11-04 15:35:00,22.67,22.67,22.64,22.64,42000.0,20.1526,20.1526,20.1259,20.1259,42000.0
2014-11-04 15:40:00,22.64,22.66,22.62,22.66,81900.0,20.1259,20.1437,20.1081,20.1437,81900.0
2014-11-04 15:45:00,22.66,22.67,22.65,22.65,89600.0,20.1437,20.1526,20.1348,20.1348,89600.0
2014-11-04 15:50:00,22.66,22.67,22.64,22.64,103600.0,20.1437,20.1526,20.1259,20.1259,103600.0
2014-11-04 15:55:00,22.65,22.65,22.64,22.64,138500.0,20.1348,20.1348,20.1259,20.1259,138500.0
2014-11-05 09:30:00,22.69,22.81,22.69,22.74,48500.0,20.1703,20.277,20.1703,20.2148,48500.0
2014-11-05 09:35:00,22.75,22.76,22.62,22.68,18500.0,20.2237,20.2326,20.1081,20.1615,18500.0
2014-11-05 09:40:00,22.66,22.66,22.52,22.54,52900.0,20.1437,20.1437,20.0192,20.037,52900.0
2014-11-05 09:45:00,22.55,22.6,22.49,22.49,158200.0,20.0459,20.0903,19.9926,19.9926,158200.0
2014-11-05 09:50:00,22.5,22.58,22.48,22.55,14900.0,20.0014,20.0726,19.9837,20.0459,14900.0
2014-11-05 09:55:00,22.56,22.59,22.52,22.59,28200.0,20.0548,20.0814,20.0192,20.0814,28200.0
2014-11-05 10:00:00,22.59,22.59,22.49,22.55,108000.0,20.0814,20.0814,19.9926,20.0459,108000.0
2014-11-05 10:05:00,22.55,22.55,22.52,22.53,51300.0,20.0459,20.0459,20.0192,20.0281,51300.0
2014-11-05 10:10:00,22.53,22.54,22.5,22.51,63600.0,20.0281,20.037,20.0014,20.0103,63600.0
2014-11-05 10:15:00,22.51,22.52,22.45,22.47,53200.0,20.0103,20.0192,19.957,19.9748,53200.0
2014-11-05 10:20:00,22.47,22.47,22.42,22.42,63500.0,19.9748,19.9748,19.9303,19.9303,63500.0
2014-11-05 10:25:00,22.42,22.42,22.38,22.4,56800.0,19.9303,19.9303,19.8948,19.9125,56800.0
2014-11-05 10:30:00,22.4,22.41,22.36,22.37,53700.0,19.9125,19.9214,19.877,19.8859,53700.0
2014-11-05 10:35:00,22.38,22.42,22.38,22.41,28600.0,19.8948,19.9303,19.8948,19.9214,28600.0
2014-11-05 10:40:00,22.41,22.45,22.38,22.42,40500.0,19.9214,19.957,19.8948,19.9303,40500.0
2014-11-05 10:45:00,22.43,22.44,22.38,22.42,64400.0,19.9392,19.9481,19.8948,19.9303,64400.0
2014-11-05 10:50:00,22.41,22.43,22.39,22.39,43200.0,19.9214,19.9392,19.9037,19.9037,43200.0
2014-11-05 10:55:00,22.39,22.42,22.37,22.4,48800.0,19.9037,19.9303,19.8859,19.9125,48800.0
2014-11-05 11:00:00,22.39,22.45,22.39,22.42,59500.0,19.9037,19.957,19.9037,19.9303,59500.0
2014-11-05 11:05:00,22.43,22.46,22.4,22.46,36300.0,19.9392,19.9659,19.9125,19.9659,36300.0
2014-11-05 11:10:00,22.46,22.46,22.43,22.45,42100.0,19.9659,19.9659,19.9392,19.957,42100.0
2014-11-05 11:15:00,22.44,22.45,22.41,22.42,33300.0,19.9481,19.957,19.9214,19.9303,33300.0
2014-11-05 11:20:00,22.43,22.44,22.4,22.4,56400.0,19.9392,19.9481,19.9125,19.9125,56400.0
2014-11-05 11:25:00,22.4,22.41,22.36,22.36,56600.0,19.9125,19.9214,19.877,19.877,56600.0
2014-11-05 11:30:00,22.37,22.42,22.36,22.4,74500.0,19.8859,19.9303,19.877,19.9125,74500.0
2014-11-05 11:35:00,22.39,22.42,22.39,22.42,45000.0,19.9037,19.9303,19.9037,19.9303,45000.0
2014-11-05 11:40:00,22.41,22.43,22.41,22.43,52100.0,19.9214,19.9392,19.9214,19.9392,52100.0
2014-11-05 11:45:00,22.43,22.43,22.39,22.41,28700.0,19.9392,19.9392,19.9037,19.9214,28700.0
2014-11-05 11:50:00,22.41,22.45,22.39,22.44,62800.0,19.9214,19.957,19.9037,19.9481,62800.0
2014-11-05 11:55:00,22.45,22.5,22.44,22.5,36500.0,19.957,20.0014,19.9481,20.0014,36500.0
2014-11-05 12:00:00,22.5,22.52,22.48,22.48,51000.0,20.0014,20.0192,19.9837,19.9837,51000.0
2014-11-05 12:05:00,22.48,22.5,22.48,22.48,15300.0,19.9837,20.0014,19.9837,19.9837,15300.0
2014-11-05 12:10:00,22.48,22.48,22.46,22.47,45400.0,19.9837,19.9837,19.9659,19.9748,45400.0
2014-11-05 12:15:00,22.47,22.48,22.45,22.46,46900.0,19.9748,19.9837,19.957,19.9659,46900.0
2014-11-05 12:20:00,22.47,22.47,22.41,22.43,53300.0,19.9748,19.9748,19.9214,19.9392,53300.0
2014-11-05 12:25:00,22.42,22.43,22.4,22.4,27200.0,19.9303,19.9392,19.9125,19.9125,27200.0
2014-11-05 12:30:00,22.41,22.42,22.39,22.4,35900.0,19.9214,19.9303,19.9037,19.9125,35900.0
2014-11-05 12:35:00,22.4,22.4,22.38,22.39,37100.0,19.9125,19.9125,19.8948,19.9037,37100.0
2014-11-05 12:40:00,22.39,22.4,22.37,22.37,62000.0,19.9037,19.9125,19.8859,19.8859,62000.0
2014-11-05 12:45:00,22.37,22.4,22.35,22.35,34800.0,19.8859,19.9125,19.8681,19.8681,34800.0
2014-11-05 12:50:00,22.35,22.38,22.35,22.37,29700.0,19.8681,19.8948,19.8681,19.8859,29700.0
2014-11-05 12:55:00,22.37,22.38,22.35,22.36,12300.0,19.8859,19.8948,19.8681,19.877,12300.0
2014-11-05 13:00:00,22.36,22.37,22.32,22.33,54600.0,19.877,19.8859,19.8414,19.8503,54600.0
2014-11-05 13:05:00,22.34,22.37,22.33,22.37,18400.0,19.8592,19.8859,19.8503,19.8859,18400.0
2014-11-05 13:10:00,22.37,22.43,22.36,22.43,23900.0,19.8859,19.9392,19.877,19.9392,23900.0
2014-11-05 13:15:00,22.43,22.43,22.35,22.36,31900.0,19.9392,19.9392,19.8681,19.877,31900.0
2014-11-05 13:20:00,22.36,22.41,22.34,22.41,19700.0,19.877,19.9214,19.8592,19.9214,19700.0
2014-11-05 13:25:00,22.41,22.42,22.38,22.39,17800.0,19.9214,19.9303,19.8948,19.9037,17800.0
2014-11-05 13:30:00,22.39,22.43,22.39,22.42,19500.0,19.9037,19.9392,19.9037,19.9303,19500.0
2014-11-05 13:35:00,22.42,22.42,22.39,22.39,27500.0,19.9303,19.9303,19.9037,19.9037,27500.0
2014-11-05 13:40:00,22.39,22.39,22.37,22.38,14000.0,19.9037,19.9037,19.8859,19.8948,14000.0
2014-11-05 13:45:00,22.38,22.4,22.35,22.38,31800.0,19.8948,19.9125,19.8681,19.8948,31800.0
2014-11-05 13:50:00,22.38,22.39,22.35,22.35,38200.0,19.8948,19.9037,19.8681,19.8681,38200.0
2014-11-05 13:55:00,22.35,22.37,22.35,22.35,21800.0,19.8681,19.8859,19.8681,19.8681,21800.0
2014-11-05 14:00:00,22.35,22.36,22.33,22.33,42700.0,19.8681,19.877,19.8503,19.8503,42700.0
2014-11-05 14:05:00,22.33,22.35,22.33,22.34,24100.0,19.8503,19.8681,19.8503,19.8592,24100.0
2014-11-05 14:10:00,22.35,22.41,22.35,22.38,49900.0,19.8681,19.9214,19.8681,19.8948,49900.0
2014-11-05 14:15:00,22.38,22.42,22.38,22.42,31700.0,19.8948,19.9303,19.8948,19.9303,31700.0
2014-11-05 14:20:00,22.42,22.43,22.41,22.43,113400.0,19.9303,19.9392,19.9214,19.9392,113400.0
2014-11-05 14:25:00,22.43,22.46,22.42,22.45,40300.0,19.9392,19.9659,19.9303,19.957,40300.0
2014-11-05 14:30:00,22.45,22.47,22.44,22.46,38000.0,19.957,19.9748,19.9481,19.9659,38000.0
2014-11-05 14:35:00,22.47,22.47,22.45,22.46,18800.0,19.9748,19.9748,19.957,19.9659,18800.0
2014-11-05 14:40:00,22.46,22.46,22.42,22.45,96300.0,19.9659,19.9659,19.9303,19.957,96300.0
2014-11-05 14:45:00,22.45,22.48,22.45,22.48,32000.0,19.957,19.9837,19.957,19.9837,32000.0
2014-11-05 14:50:00,22.47,22.49,22.47,22.48,30300.0,19.9748,19.9926,19.9748,19.9837,30300.0
2014-11-05 14:55:00,22.49,22.52,22.48,22.52,51400.0,19.9926,20.0192,19.9837,20.0192,51400.0
2014-11-05 15:00:00,22.51,22.53,22.5,22.5,37300.0,20.0103,20.0281,20.0014,20.0014,37300.0
2014-11-05 15:05:00,22.5,22.51,22.49,22.51,42400.0,20.0014,20.0103,19.9926,20.0103,42400.0
2014-11-05 15:10:00,22.5,22.53,22.49,22.53,42200.0,20.0014,20.0281,19.9926,20.0281,42200.0
2014-11-05 15:15:00,22.53,22.54,22.5,22.51,88900.0,20.0281,20.037,20.0014,20.0103,88900.0
2014-11-05 15:20:00,22.51,22.51,22.48,22.49,38000.0,20.0103,20.0103,19.9837,19.9926,38000.0
2014-11-05 15:25:00,22.49,22.53,22.49,22.52,63400.0,19.9926,20.0281,19.9926,20.0192,63400.0
2014-11-05 15:30:00,22.52,22.52,22.47,22.5,97300.0,20.0192,20.0192,19.9748,20.0014,97300.0
2014-11-05 15:35:00,22.51,22.51,22.48,22.48,40400.0,20.0103,20.0103,19.9837,19.9837,40400.0
2014-11-05 15:40:00,22.48,22.52,22.48,22.52,76700.0,19.9837,20.0192,19.9837,20.0192,76700.0
2014-11-05 15:45:00,22.52,22.52,22.49,22.52,98200.0,20.0192,20.0192,19.9926,20.0192,98200.0
2014-11-05 15:50:00,22.52,22.53,22.48,22.48,85700.0,20.0192,20.0281,19.9837,19.9837,85700.0
2014-11-05 15:55:00,22.49,22.5,22.48,22.5,200200.0,19.9926,20.0014,19.9837,20.0014,200200.0
2014-11-06 09:30:00,22.51,22.71,22.51,22.64,31600.0,20.0103,20.1881,20.0103,20.1259,31600.0
2014-11-06 09:35:00,22.63,22.75,22.61,22.63,28300.0,20.117,20.2237,20.0992,20.117,28300.0
2014-11-06 09:40:00,22.64,22.64,22.56,22.63,43900.0,20.1259,20.1259,20.0548,20.117,43900.0
2014-11-06 09:45:00,22.65,22.68,22.57,22.67,26900.0,20.1348,20.1615,20.0637,20.1526,26900.0
2014-11-06 09:50:00,22.66,22.71,22.63,22.66,104600.0,20.1437,20.1881,20.117,20.1437,104600.0
2014-11-06 09:55:00,22.67,22.67,22.5,22.62,135100.0,20.1526,20.1526,20.0014,20.1081,135100.0
2014-11-06 10:00:00,22.63,22.67,22.6,22.63,54300.0,20.117,20.1526,20.0903,20.117,54300.0
2014-11-06 10:05:00,22.62,22.62,22.57,22.6,35600.0,20.1081,20.1081,20.0637,20.0903,35600.0
2014-11-06 10:10:00,22.59,22.6,22.56,22.58,38400.0,20.0814,20.0903,20.0548,20.0726,38400.0
2014-11-06 10:15:00,22.58,22.58,22.51,22.51,9200.0,20.0726,20.0726,20.0103,20.0103,9200.0
2014-11-06 10:20:00,22.52,22.52,22.47,22.49,53000.0,20.0192,20.0192,19.9748,19.9926,53000.0
2014-11-06 10:25:00,22.48,22.5,22.47,22.48,65700.0,19.9837,20.0014,19.9748,19.9837,65700.0
2014-11-06 10:30:00,22.48,22.48,22.43,22.45,35200.0,19.9837,19.9837,19.9392,19.957,35200.0
2014-11-06 10:35:00,22.45,22.47,22.44,22.44,41300.0,19.957,19.9748,19.9481,19.9481,41300.0
2014-11-06 10:40:00,22.45,22.5,22.44,22.5,17800.0,19.957,20.0014,19.9481,20.0014,17800.0
2014-11-06 10:45:00,22.5,22.55,22.5,22.53,18400.0,20.0014,20.0459,20.0014,20.0281,18400.0
2014-11-06 10:50:00,22.54,22.55,22.53,22.55,18900.0,20.037,20.0459,20.0281,20.0459,18900.0
2014-11-06 10:55:00,22.55,22.58,22.53,22.58,51100.0,20.0459,20.0726,20.0281,20.0726,51100.0
2014-11-06 11:00:00,22.57,22.66,22.56,22.65,26700.0,20.0637,20.1437,20.0548,20.1348,26700.0
2014-11-06 11:05:00,22.66,22.68,22.66,22.68,19200.0,20.1437,20.1615,20.1437,20.1615,19200.0
2014-11-06 11:10:00,22.69,22.69,22.63,22.63,13800.0,20.1703,20.1703,20.117,20.117,13800.0
2014-11-06 11:15:00,22.64,22.7,22.64,22.7,19800.0,20.1259,20.1792,20.1259,20.1792,19800.0
2014-11-06 11:20:00,22.7,22.7,22.64,22.66,23500.0,20.1792,20.1792,20.1259,20.1437,23500.0
2014-11-06 11:25:00,22.66,22.68,22.65,22.67,17500.0,20.1437,20.1615,20.1348,20.1526,17500.0
2014-11-06 11:30:00,22.67,22.7,22.66,22.69,26100.0,20.1526,20.1792,20.1437,20.1703,26100.0
2014-11-06 11:35:00,22.69,22.71,22.64,22.69,20600.0,20.1703,20.1881,20.1259,20.1703,20600.0
2014-11-06 11:40:00,22.69,22.73,22.69,22.73,42100.0,20.1703,20.2059,20.1703,20.2059,42100.0
2014-11-06 11:45:00,22.73,22.75,22.73,22.73,8000.0,20.2059,20.2237,20.2059,20.2059,8000.0
2014-11-06 11:50:00,22.73,22.74,22.65,22.67,33200.0,20.2059,20.2148,20.1348,20.1526,33200.0
2014-11-06 11:55:00,22.68,22.71,22.67,22.69,67500.0,20.1615,20.1881,20.1526,20.1703,67500.0
2014-11-06 12:00:00,22.69,22.71,22.68,22.71,24300.0,20.1703,20.1881,20.1615,20.1881,24300.0
2014-11-06 12:05:00,22.71,22.76,22.7,22.76,29600.0,20.1881,20.2326,20.1792,20.2326,29600.0
2014-11-06 12:10:00,22.76,22.8,22.75,22.8,30000.0,20.2326,20.2681,20.2237,20.2681,30000.0
2014-11-06 12:15:00,22.8,22.8,22.78,22.78,137600.0,20.2681,20.2681,20.2503,20.2503,137600.0
2014-11-06 12:20:00,22.78,22.87,22.78,22.84,39200.0,20.2503,20.3304,20.2503,20.3037,39200.0
2014-11-06 12:25:00,22.84,22.84,22.8,22.82,19600.0,20.3037,20.3037,20.2681,20.2859,19600.0
2014-11-06 12:30:00,22.81,22.82,22.79,22.8,29000.0,20.277,20.2859,20.2592,20.2681,29000.0
2014-11-06 12:35:00,22.8,22.81,22.77,22.77,18900.0,20.2681,20.277,20.2415,20.2415,18900.0
2014-11-06 12:40:00,22.77,22.77,22.74,22.76,25500.0,20.2415,20.2415,20.2148,20.2326,25500.0
2014-11-06 12:45:00,22.76,22.8,22.75,22.79,21000.0,20.2326,20.2681,20.2237,20.2592,21000.0
2014-11-06 12:50:00,22.79,22.8,22.75,22.76,8200.0,20.2592,20.2681,20.2237,20.2326,8200.0
2014-11-06 12:55:00,22.75,22.78,22.75,22.76,12900.0,20.2237,20.2503,20.2237,20.2326,12900.0
2014-11-06 13:00:00,22.75,22.8,22.75,22.78,12700.0,20.2237,20.2681,20.2237,20.2503,12700.0
2014-11-06 13:05:00,22.77,22.78,22.76,22.78,12900.0,20.2415,20.2503,20.2326,20.2503,12900.0
2014-11-06 13:10:00,22.78,22.81,22.78,22.8,11000.0,20.2503,20.277,20.2503,20.2681,11000.0
2014-11-06 13:15:00,22.81,22.82,22.8,22.8,20200.0,20.277,20.2859,20.2681,20.2681,20200.0
2014-11-06 13:20:00,22.8,22.83,22.79,22.83,21800.0,20.2681,20.2948,20.2592,20.2948,21800.0
2014-11-06 13:25:00,22.83,22.89,22.83,22.89,43300.0,20.2948,20.3481,20.2948,20.3481,43300.0
2014-11-06 13:30:00,22.88,22.89,22.88,22.88,8300.0,20.3392,20.3481,20.3392,20.3392,8300.0
2014-11-06 13:35:00,22.88,22.89,22.84,22.86,40400.0,20.3392,20.3481,20.3037,20.3215,40400.0
2014-11-06 13:40:00,22.87,22.88,22.82,22.85,69400.0,20.3304,20.3392,20.2859,20.3126,69400.0
2014-11-06 13:45:00,22.85,22.85,22.83,22.84,15200.0,20.3126,20.3126,20.2948,20.3037,15200.0
2014-11-06 13:50:00,22.83,22.87,22.83,22.86,29100.0,20.2948,20.3304,20.2948,20.3215,29100.0
2014-11-06 13:55:00,22.86,22.86,22.84,22.86,24600.0,20.3215,20.3215,20.3037,20.3215,24600.0
2014-11-06 14:00:00,22.86,22.91,22.85,22.91,25200.0,20.3215,20.3659,20.3126,20.3659,25200.0
2014-11-06 14:05:00,22.91,22.91,22.86,22.87,19600.0,20.3659,20.3659,20.3215,20.3304,19600.0
2014-11-06 14:10:00,22.88,22.94,22.88,22.94,43400.0,20.3392,20.3926,20.3392,20.3926,43400.0
2014-11-06 14:15:00,22.94,22.94,22.91,22.91,23600.0,20.3926,20.3926,20.3659,20.3659,23600.0
2014-11-06 14:20:00,22.91,22.92,22.89,22.92,20100.0,20.3659,20.3748,20.3481,20.3748,20100.0
2014-11-06 14:25:00,22.91,22.94,22.9,22.94,44800.0,20.3659,20.3926,20.357,20.3926,44800.0
2014-11-06 14:30:00,22.94,22.94,22.9,22.91,32000.0,20.3926,20.3926,20.357,20.3659,32000.0
2014-11-06 14:35:00,22.9,22.92,22.88,22.92,36600.0,20.357,20.3748,20.3392,20.3748,36600.0
2014-11-06 14:40:00,22.92,22.92,22.89,22.92,25400.0,20.3748,20.3748,20.3481,20.3748,25400.0
2014-11-06 14:45:00,22.92,22.92,22.9,22.91,21100.0,20.3748,20.3748,20.357,20.3659,21100.0
2014-11-06 14:50:00,22.92,22.92,22.89,22.9,15200.0,20.3748,20.3748,20.3481,20.357,15200.0
2014-11-06 14:55:00,22.89,22.91,22.89,22.89,75200.0,20.3481,20.3659,20.3481,20.3481,75200.0
2014-11-06 15:00:00,22.89,22.91,22.88,22.88,56300.0,20.3481,20.3659,20.3392,20.3392,56300.0
2014-11-06 15:05:00,22.88,22.89,22.86,22.87,25800.0,20.3392,20.3481,20.3215,20.3304,25800.0
2014-11-06 15:10:00,22.87,22.89,22.85,22.86,58000.0,20.3304,20.3481,20.3126,20.3215,58000.0
2014-11-06 15:15:00,22.86,22.87,22.81,22.81,115900.0,20.3215,20.3304,20.277,20.277,115900.0
2014-11-06 15:20:00,22.81,22.84,22.81,22.83,47200.0,20.277,20.3037,20.277,20.2948,47200.0
2014-11-06 15:25:00,22.84,22.89,22.84,22.89,47200.0,20.3037,20.3481,20.3037,20.3481,47200.0
2014-11-06 15:30:00,22.89,22.9,22.86,22.89,63800.0,20.3481,20.357,20.3215,20.3481,63800.0
2014-11-06 15:35:00,22.89,22.9,22.87,22.89,77900.0,20.3481,20.357,20.3304,20.3481,77900.0
2014-11-06 15:40:00,22.89,22.93,22.89,22.93,181200.0,20.3481,20.3837,20.3481,20.3837,181200.0
2014-11-06 15:45:00,22.92,22.93,22.9,22.93,173100.0,20.3748,20.3837,20.357,20.3837,173100.0
2014-11-06 15:50:00,22.93,22.97,22.92,22.93,226800.0,20.3837,20.4193,20.3748,20.3837,226800.0
2014-11-06 15:55:00,22.93,22.96,22.92,22.94,338900.0,20.3837,20.4104,20.3748,20.3926,338900.0
2014-11-07 09:30:00,22.95,22.96,22.92,22.92,37700.0,20.4015,20.4104,20.3748,20.3748,37700.0
2014-11-07 09:35:00,22.91,22.91,22.82,22.84,72500.0,20.3659,20.3659,20.2859,20.3037,72500.0
2014-11-07 09:40:00,22.84,22.84,22.74,22.83,138800.0,20.3037,20.3037,20.2148,20.2948,138800.0
2014-11-07 09:45:00,22.83,22.84,22.79,22.81,46600.0,20.2948,20.3037,20.2592,20.277,46600.0
2014-11-07 09:50:00,22.8,23.0,22.79,22.94,97700.0,20.2681,20.4459,20.2592,20.3926,97700.0
2014-11-07 09:55:00,22.94,23.01,22.93,23.01,207900.0,20.3926,20.4548,20.3837,20.4548,207900.0
2014-11-07 10:00:00,23.01,23.06,22.98,23.03,117800.0,20.4548,20.4993,20.4281,20.4726,117800.0
2014-11-07 10:05:00,23.04,23.04,22.98,22.99,34100.0,20.4815,20.4815,20.4281,20.437,34100.0
2014-11-07 10:10:00,23.0,23.01,22.96,22.97,25000.0,20.4459,20.4548,20.4104,20.4193,25000.0
2014-11-07 10:15:00,22.96,22.98,22.94,22.96,21900.0,20.4104,20.4281,20.3926,20.4104,21900.0
2014-11-07 10:20:00,22.96,22.98,22.91,22.91,40500.0,20.4104,20.4281,20.3659,20.3659,40500.0
2014-11-07 10:25:00,22.92,22.92,22.89,22.9,27200.0,20.3748,20.3748,20.3481,20.357,27200.0
2014-11-07 10:30:00,22.9,22.9,22.85,22.85,34500.0,20.357,20.357,20.3126,20.3126,34500.0
2014-11-07 10:35:00,22.84,22.9,22.82,22.9,39400.0,20.3037,20.357,20.2859,20.357,39400.0
2014-11-07 10:40:00,22.9,22.91,22.88,22.89,28600.0,20.357,20.3659,20.3392,20.3481,28600.0
2014-11-07 10:45:00,22.9,22.98,22.9,22.97,50600.0,20.357,20.4281,20.357,20.4193,50600.0
2014-11-07 10:50:00,22.98,23.02,22.97,23.02,126100.0,20.4281,20.4637,20.4193,20.4637,126100.0
2014-11-07 10:55:00,23.01,23.11,23.01,23.1,47400.0,20.4548,20.5437,20.4548,20.5348,47400.0
2014-11-07 11:00:00,23.1,23.11,23.07,23.07,28400.0,20.5348,20.5437,20.5081,20.5081,28400.0
2014-11-07 11:05:00,23.08,23.14,23.07,23.12,29800.0,20.517,20.5704,20.5081,20.5526,29800.0
2014-11-07 11:10:00,23.12,23.14,23.12,23.13,17000.0,20.5526,20.5704,20.5526,20.5615,17000.0
2014-11-07 11:15:00,23.14,23.18,23.13,23.17,26900.0,20.5704,20.6059,20.5615,20.597,26900.0
2014-11-07 11:20:00,23.18,23.21,23.17,23.21,18700.0,20.6059,20.6326,20.597,20.6326,18700.0
2014-11-07 11:25:00,23.21,23.29,23.21,23.27,67500.0,20.6326,20.7037,20.6326,20.6859,67500.0
2014-11-07 11:30:00,23.28,23.28,23.21,23.22,61800.0,20.6948,20.6948,20.6326,20.6415,61800.0
2014-11-07 11:35:00,23.21,23.29,23.21,23.29,50800.0,20.6326,20.7037,20.6326,20.7037,50800.0
2014-11-07 11:40:00,23.28,23.33,23.25,23.25,80300.0,20.6948,20.7393,20.6682,20.6682,80300.0
2014-11-07 11:45:00,23.26,23.3,23.25,23.28,27300.0,20.677,20.7126,20.6682,20.6948,27300.0
2014-11-07 11:50:00,23.27,23.3,23.27,23.28,18700.0,20.6859,20.7126,20.6859,20.6948,18700.0
2014-11-07 11:55:00,23.28,23.34,23.28,23.29,37300.0,20.6948,20.7482,20.6948,20.7037,37300.0
2014-11-07 12:00:00,23.29,23.3,23.24,23.25,42200.0,20.7037,20.7126,20.6593,20.6682,42200.0
2014-11-07 12:05:00,23.25,23.29,23.24,23.28,22800.0,20.6682,20.7037,20.6593,20.6948,22800.0
2014-11-07 12:10:00,23.28,23.31,23.28,23.29,16600.0,20.6948,20.7215,20.6948,20.7037,16600.0
2014-11-07 12:15:00,23.29,23.31,23.26,23.26,33100.0,20.7037,20.7215,20.677,20.677,33100.0
2014-11-07 12:20:00,23.26,23.36,23.26,23.35,67000.0,20.677,20.7659,20.677,20.7571,67000.0
2014-11-07 12:25:00,23.35,23.36,23.3,23.31,19700.0,20.7571,20.7659,20.7126,20.7215,19700.0
2014-11-07 12:30:00,23.31,23.31,23.25,23.25,19400.0,20.7215,20.7215,20.6682,20.6682,19400.0
2014-11-07 12:35:00,23.25,23.28,23.24,23.27,31100.0,20.6682,20.6948,20.6593,20.6859,31100.0
2014-11-07 12:40:00,23.27,23.3,23.27,23.27,26200.0,20.6859,20.7126,20.6859,20.6859,26200.0
2014-11-07 12:45:00,23.27,23.29,23.26,23.28,18500.0,20.6859,20.7037,20.677,20.6948,18500.0
2014-11-07 12:50:00,23.28,23.29,23.27,23.28,11400.0,20.6948,20.7037,20.6859,20.6948,11400.0
2014-11-07 12:55:00,23.28,23.28,23.25,23.25,8500.0,20.6948,20.6948,20.6682,20.6682,8500.0
2014-11-07 13:00:00,23.26,23.29,23.26,23.28,15900.0,20.677,20.7037,20.677,20.6948,15900.0
2014-11-07 13:05:00,23.29,23.29,23.25,23.26,13100.0,20.7037,20.7037,20.6682,20.677,13100.0
2014-11-07 13:10:00,23.26,23.3,23.25,23.29,19600.0,20.677,20.7126,20.6682,20.7037,19600.0
2014-11-07 13:15:00,23.29,23.31,23.29,23.3,18400.0,20.7037,20.7215,20.7037,20.7126,18400.0
2014-11-07 13:20:00,23.3,23.3,23.29,23.3,5800.0,20.7126,20.7126,20.7037,20.7126,5800.0
2014-11-07 13:25:00,23.3,23.3,23.25,23.27,45200.0,20.7126,20.7126,20.6682,20.6859,45200.0
2014-11-07 13:30:00,23.27,23.31,23.27,23.3,26300.0,20.6859,20.7215,20.6859,20.7126,26300.0
2014-11-07 13:35:00,23.3,23.3,23.28,23.29,22300.0,20.7126,20.7126,20.6948,20.7037,22300.0
2014-11-07 13:40:00,23.28,23.28,23.26,23.26,20000.0,20.6948,20.6948,20.677,20.677,20000.0
2014-11-07 13:45:00,23.27,23.27,23.24,23.24,13500.0,20.6859,20.6859,20.6593,20.6593,13500.0
2014-11-07 13:50:00,23.25,23.25,23.22,23.25,92600.0,20.6682,20.6682,20.6415,20.6682,92600.0
2014-11-07 13:55:00,23.25,23.26,23.24,23.26,20800.0,20.6682,20.677,20.6593,20.677,20800.0
2014-11-07 14:00:00,23.26,23.29,23.25,23.27,46200.0,20.677,20.7037,20.6682,20.6859,46200.0
2014-11-07 14:05:00,23.28,23.28,23.23,23.26,58200.0,20.6948,20.6948,20.6504,20.677,58200.0
2014-11-07 14:10:00,23.25,23.26,23.23,23.24,33200.0,20.6682,20.677,20.6504,20.6593,33200.0
2014-11-07 14:15:00,23.24,23.25,23.23,23.25,27300.0,20.6593,20.6682,20.6504,20.6682,27300.0
2014-11-07 14:20:00,23.24,23.25,23.23,23.23,8400.0,20.6593,20.6682,20.6504,20.6504,8400.0
2014-11-07 14:25:00,23.23,23.24,23.21,23.24,25900.0,20.6504,20.6593,20.6326,20.6593,25900.0
2014-11-07 14:30:00,23.24,23.26,23.22,23.23,40000.0,20.6593,20.677,20.6415,20.6504,40000.0
2014-11-07 14:35:00,23.23,23.24,23.21,23.24,21700.0,20.6504,20.6593,20.6326,20.6593,21700.0
2014-11-07 14:40:00,23.24,23.26,23.22,23.26,24700.0,20.6593,20.677,20.6415,20.677,24700.0
2014-11-07 14:45:00,23.26,23.26,23.23,23.24,11600.0,20.677,20.677,20.6504,20.6593,11600.0
2014-11-07 14:50:00,23.24,23.24,23.21,23.21,11300.0,20.6593,20.6593,20.6326,20.6326,11300.0
2014-11-07 14:55:00,23.21,23.22,23.19,23.22,19000.0,20.6326,20.6415,20.6148,20.6415,19000.0
2014-11-07 15:00:00,23.21,23.25,23.21,23.22,137300.0,20.6326,20.6682,20.6326,20.6415,137300.0
2014-11-07 15:05:00,23.23,23.23,23.16,23.16,159800.0,20.6504,20.6504,20.5882,20.5882,159800.0
2014-11-07 15:10:00,23.17,23.17,23.13,23.14,347900.0,20.597,20.597,20.5615,20.5704,347900.0
2014-11-07 15:15:00,23.14,23.15,23.08,23.09,153100.0,20.5704,20.5793,20.517,20.5259,153100.0
2014-11-07 15:20:00,23.1,23.12,23.09,23.12,36500.0,20.5348,20.5526,20.5259,20.5526,36500.0
2014-11-07 15:25:00,23.12,23.13,23.1,23.11,72100.0,20.5526,20.5615,20.5348,20.5437,72100.0
2014-11-07 15:30:00,23.1,23.12,23.09,23.09,74400.0,20.5348,20.5526,20.5259,20.5259,74400.0
2014-11-07 15:35:00,23.1,23.1,23.08,23.08,106200.0,20.5348,20.5348,20.517,20.517,106200.0
2014-11-07 15:40:00,23.09,23.09,23.06,23.08,197600.0,20.5259,20.5259,20.4993,20.517,197600.0
2014-11-07 15:45:00,23.08,23.09,23.07,23.08,192200.0,20.517,20.5259,20.5081,20.517,192200.0
2014-11-07 15:50:00,23.08,23.12,23.07,23.12,249700.0,20.517,20.5526,20.5081,20.5526,249700.0
2014-11-07 15:55:00,23.12,23.14,23.11,23.13,239900.0,20.5526,20.5704,20.5437,20.5615,239900.0
2014-11-10 09:30:00,23.46,23.79,23.46,23.68,505300.0,20.8548,21.1482,20.8548,21.0504,505300.0
2014-11-10 09:35:00,23.67,23.72,23.53,23.59,157200.0,21.0415,21.086,20.9171,20.9704,157200.0
2014-11-10 09:40:00,23.6,23.65,23.56,23.65,89100.0,20.9793,21.0237,20.9437,21.0237,89100.0
2014-11-10 09:45:00,23.65,23.69,23.59,23.66,72800.0,21.0237,21.0593,20.9704,21.0326,72800.0
2014-11-10 09:50:00,23.66,23.67,23.57,23.6,42000.0,21.0326,21.0415,20.9526,20.9793,42000.0
2014-11-10 09:55:00,23.6,23.72,23.6,23.67,193100.0,20.9793,21.086,20.9793,21.0415,193100.0
2014-11-10 10:00:00,23.68,23.71,23.62,23.62,142200.0,21.0504,21.0771,20.9971,20.9971,142200.0
2014-11-10 10:05:00,23.63,23.66,23.58,23.63,85200.0,21.006,21.0326,20.9615,21.006,85200.0
2014-11-10 10:10:00,23.63,23.64,23.61,23.61,117500.0,21.006,21.0148,20.9882,20.9882,117500.0
2014-11-10 10:15:00,23.61,23.61,23.54,23.58,98900.0,20.9882,20.9882,20.926,20.9615,98900.0
2014-11-10 10:20:00,23.59,23.6,23.53,23.53,177500.0,20.9704,20.9793,20.9171,20.9171,177500.0
2014-11-10 10:25:00,23.53,23.57,23.53,23.56,84900.0,20.9171,20.9526,20.9171,20.9437,84900.0
2014-11-10 10:30:00,23.56,23.57,23.53,23.57,68100.0,20.9437,20.9526,20.9171,20.9526,68100.0
2014-11-10 10:35:00,23.57,23.64,23.57,23.63,126100.0,20.9526,21.0148,20.9526,21.006,126100.0
2014-11-10 10:40:00,23.64,23.65,23.62,23.63,117800.0,21.0148,21.0237,20.9971,21.006,117800.0
2014-11-10 10:45:00,23.63,23.64,23.59,23.59,78200.0,21.006,21.0148,20.9704,20.9704,78200.0
2014-11-10 10:50:00,23.59,23.63,23.59,23.62,37100.0,20.9704,21.006,20.9704,20.9971,37100.0
2014-11-10 10:55:00,23.61,23.62,23.56,23.58,249300.0,20.9882,20.9971,20.9437,20.9615,249300.0
2014-11-10 11:00:00,23.57,23.62,23.57,23.62,90600.0,20.9526,20.9971,20.9526,20.9971,90600.0
2014-11-10 11:05:00,23.62,23.62,23.58,23.58,68900.0,20.9971,20.9971,20.9615,20.9615,68900.0
2014-11-10 11:10:00,23.59,23.6,23.56,23.58,75800.0,20.9704,20.9793,20.9437,20.9615,75800.0
2014-11-10 11:15:00,23.58,23.6,23.55,23.55,89400.0,20.9615,20.9793,20.9348,20.9348,89400.0
2014-11-10 11:20:00,23.55,23.6,23.54,23.56,86700.0,20.9348,20.9793,20.926,20.9437,86700.0
2014-11-10 11:25:00,23.56,23.58,23.55,23.57,37000.0,20.9437,20.9615,20.9348,20.9526,37000.0
2014-11-10 11:30:00,23.57,23.65,23.57,23.64,78700.0,20.9526,21.0237,20.9526,21.0148,78700.0
2014-11-10 11:35:00,23.65,23.66,23.59,23.64,102200.0,21.0237,21.0326,20.9704,21.0148,102200.0
2014-11-10 11:40:00,23.65,23.68,23.64,23.65,30200.0,21.0237,21.0504,21.0148,21.0237,30200.0
2014-11-10 11:45:00,23.65,23.69,23.64,23.66,119800.0,21.0237,21.0593,21.0148,21.0326,119800.0
2014-11-10 11:50:00,23.66,23.68,23.64,23.65,39000.0,21.0326,21.0504,21.0148,21.0237,39000.0
2014-11-10 11:55:00,23.64,23.65,23.6,23.6,49000.0,21.0148,21.0237,20.9793,20.9793,49000.0
2014-11-10 12:00:00,23.6,23.62,23.6,23.61,22000.0,20.9793,20.9971,20.9793,20.9882,22000.0
2014-11-10 12:05:00,23.61,23.62,23.58,23.58,30600.0,20.9882,20.9971,20.9615,20.9615,30600.0
2014-11-10 12:10:00,23.59,23.6,23.55,23.55,42400.0,20.9704,20.9793,20.9348,20.9348,42400.0
2014-11-10 12:15:00,23.55,23.55,23.53,23.54,18400.0,20.9348,20.9348,20.9171,20.926,18400.0
2014-11-10 12:20:00,23.54,23.54,23.5,23.5,54300.0,20.926,20.926,20.8904,20.8904,54300.0
2014-11-10 12:25:00,23.51,23.52,23.46,23.46,65700.0,20.8993,20.9082,20.8548,20.8548,65700.0
2014-11-10 12:30:00,23.46,23.48,23.44,23.48,90000.0,20.8548,20.8726,20.8371,20.8726,90000.0
2014-11-10 12:35:00,23.47,23.51,23.46,23.48,83700.0,20.8637,20.8993,20.8548,20.8726,83700.0
2014-11-10 12:40:00,23.48,23.51,23.45,23.46,60000.0,20.8726,20.8993,20.8459,20.8548,60000.0
2014-11-10 12:45:00,23.46,23.56,23.46,23.56,33300.0,20.8548,20.9437,20.8548,20.9437,33300.0
2014-11-10 12:50:00,23.55,23.57,23.52,23.53,38500.0,20.9348,20.9526,20.9082,20.9171,38500.0
2014-11-10 12:55:00,23.53,23.58,23.52,23.57,31200.0,20.9171,20.9615,20.9082,20.9526,31200.0
2014-11-10 13:00:00,23.58,23.58,23.53,23.53,54100.0,20.9615,20.9615,20.9171,20.9171,54100.0
2014-11-10 13:05:00,23.53,23.59,23.52,23.59,42700.0,20.9171,20.9704,20.9082,20.9704,42700.0
2014-11-10 13:10:00,23.59,23.6,23.52,23.57,33900.0,20.9704,20.9793,20.9082,20.9526,33900.0
2014-11-10 13:15:00,23.57,23.59,23.55,23.56,18200.0,20.9526,20.9704,20.9348,20.9437,18200.0
2014-11-10 13:20:00,23.55,23.58,23.53,23.55,47600.0,20.9348,20.9615,20.9171,20.9348,47600.0
2014-11-10 13:25:00,23.54,23.58,23.54,23.58,13200.0,20.926,20.9615,20.926,20.9615,13200.0
2014-11-10 13:30:00,23.58,23.6,23.56,23.58,35400.0,20.9615,20.9793,20.9437,20.9615,35400.0
2014-11-10 13:35:00,23.59,23.64,23.58,23.64,66400.0,20.9704,21.0148,20.9615,21.0148,66400.0
2014-11-10 13:40:00,23.63,23.64,23.55,23.6,42700.0,21.006,21.0148,20.9348,20.9793,42700.0
2014-11-10 13:45:00,23.59,23.62,23.56,23.56,86200.0,20.9704,20.9971,20.9437,20.9437,86200.0
2014-11-10 13:50:00,23.56,23.58,23.56,23.57,34100.0,20.9437,20.9615,20.9437,20.9526,34100.0
2014-11-10 13:55:00,23.57,23.59,23.55,23.56,49000.0,20.9526,20.9704,20.9348,20.9437,49000.0
2014-11-10 14:00:00,23.56,23.57,23.53,23.55,64200.0,20.9437,20.9526,20.9171,20.9348,64200.0
2014-11-10 14:05:00,23.56,23.56,23.52,23.54,58900.0,20.9437,20.9437,20.9082,20.926,58900.0
2014-11-10 14:10:00,23.54,23.54,23.51,23.52,45900.0,20.926,20.926,20.8993,20.9082,45900.0
2014-11-10 14:15:00,23.52,23.53,23.51,23.52,32000.0,20.9082,20.9171,20.8993,20.9082,32000.0
2014-11-10 14:20:00,23.51,23.52,23.48,23.48,55300.0,20.8993,20.9082,20.8726,20.8726,55300.0
2014-11-10 14:25:00,23.48,23.48,23.43,23.43,27500.0,20.8726,20.8726,20.8282,20.8282,27500.0
2014-11-10 14:30:00,23.43,23.45,23.42,23.44,45400.0,20.8282,20.8459,20.8193,20.8371,45400.0
2014-11-10 14:35:00,23.44,23.44,23.4,23.42,50100.0,20.8371,20.8371,20.8015,20.8193,50100.0
2014-11-10 14:40:00,23.42,23.48,23.42,23.48,54700.0,20.8193,20.8726,20.8193,20.8726,54700.0
2014-11-10 14:45:00,23.48,23.5,23.46,23.47,104600.0,20.8726,20.8904,20.8548,20.8637,104600.0
2014-11-10 14:50:00,23.47,23.48,23.44,23.48,175000.0,20.8637,20.8726,20.8371,20.8726,175000.0
2014-11-10 14:55:00,23.48,23.48,23.44,23.45,41400.0,20.8726,20.8726,20.8371,20.8459,41400.0
2014-11-10 15:00:00,23.45,23.51,23.45,23.49,109000.0,20.8459,20.8993,20.8459,20.8815,109000.0
2014-11-10 15:05:00,23.5,23.51,23.46,23.48,189400.0,20.8904,20.8993,20.8548,20.8726,189400.0
2014-11-10 15:10:00,23.48,23.48,23.47,23.48,66700.0,20.8726,20.8726,20.8637,20.8726,66700.0
2014-11-10 15:15:00,23.48,23.48,23.44,23.45,64000.0,20.8726,20.8726,20.8371,20.8459,64000.0
2014-11-10 15:20:00,23.44,23.45,23.42,23.45,101800.0,20.8371,20.8459,20.8193,20.8459,101800.0
2014-11-10 15:25:00,23.45,23.45,23.43,23.44,63000.0,20.8459,20.8459,20.8282,20.8371,63000.0
2014-11-10 15:30:00,23.44,23.44,23.39,23.39,161200.0,20.8371,20.8371,20.7926,20.7926,161200.0
2014-11-10 15:35:00,23.39,23.4,23.38,23.39,72100.0,20.7926,20.8015,20.7837,20.7926,72100.0
2014-11-10 15:40:00,23.39,23.41,23.37,23.41,207300.0,20.7926,20.8104,20.7748,20.8104,207300.0
2014-11-10 15:45:00,23.41,23.41,23.4,23.41,202200.0,20.8104,20.8104,20.8015,20.8104,202200.0
2014-11-10 15:50:00,23.41,23.43,23.4,23.43,234300.0,20.8104,20.8282,20.8015,20.8282,234300.0
2014-11-10 15:55:00,23.43,23.43,23.41,23.43,422200.0,20.8282,20.8282,20.8104,20.8282,422200.0
2014-11-11 09:30:00,23.24,23.75,23.24,23.43,336700.0,20.6593,21.1126,20.6593,20.8282,336700.0
2014-11-11 09:35:00,23.45,23.66,23.31,23.63,394000.0,20.8459,21.0326,20.7215,21.006,394000.0
2014-11-11 09:40:00,23.64,23.77,23.61,23.71,424300.0,21.0148,21.1304,20.9882,21.0771,424300.0
2014-11-11 09:45:00,23.7,23.79,23.64,23.78,331200.0,21.0682,21.1482,21.0148,21.1393,331200.0
2014-11-11 09:50:00,23.77,23.89,23.74,23.76,294100.0,21.1304,21.2371,21.1037,21.1215,294100.0
2014-11-11 09:55:00,23.75,23.75,23.52,23.61,270100.0,21.1126,21.1126,20.9082,20.9882,270100.0
2014-11-11 10:00:00,23.61,23.7,23.58,23.7,176000.0,20.9882,21.0682,20.9615,21.0682,176000.0
2014-11-11 10:05:00,23.69,23.8,23.69,23.75,80300.0,21.0593,21.1571,21.0593,21.1126,80300.0
2014-11-11 10:10:00,23.76,23.77,23.64,23.64,167300.0,21.1215,21.1304,21.0148,21.0148,167300.0
2014-11-11 10:15:00,23.64,23.68,23.51,23.64,452200.0,21.0148,21.0504,20.8993,21.0148,452200.0
2014-11-11 10:20:00,23.64,23.9,23.62,23.89,185300.0,21.0148,21.246,20.9971,21.2371,185300.0
2014-11-11 10:25:00,23.9,24.27,23.89,23.99,618400.0,21.246,21.5749,21.2371,21.326,618400.0
2014-11-11 10:30:00,23.99,24.04,23.84,23.92,242500.0,21.326,21.3704,21.1926,21.2638,242500.0
2014-11-11 10:35:00,23.92,23.99,23.76,23.79,164000.0,21.2638,21.326,21.1215,21.1482,164000.0
2014-11-11 10:40:00,23.78,23.93,23.78,23.92,90500.0,21.1393,21.2726,21.1393,21.2638,90500.0
2014-11-11 10:45:00,23.89,23.92,23.71,23.73,221200.0,21.2371,21.2638,21.0771,21.0949,221200.0
2014-11-11 10:50:00,23.73,23.8,23.73,23.8,51400.0,21.0949,21.1571,21.0949,21.1571,51400.0
2014-11-11 10:55:00,23.8,23.85,23.61,23.68,374600.0,21.1571,21.2015,20.9882,21.0504,374600.0
2014-11-11 11:00:00,23.69,23.7,23.4,23.44,296700.0,21.0593,21.0682,20.8015,20.8371,296700.0
2014-11-11 11:05:00,23.44,23.62,23.33,23.61,273600.0,20.8371,20.9971,20.7393,20.9882,273600.0
2014-11-11 11:10:00,23.61,23.66,23.57,23.65,49000.0,20.9882,21.0326,20.9526,21.0237,49000.0
2014-11-11 11:15:00,23.65,23.87,23.65,23.76,155500.0,21.0237,21.2193,21.0237,21.1215,155500.0
2014-11-11 11:20:00,23.76,23.77,23.59,23.63,60200.0,21.1215,21.1304,20.9704,21.006,60200.0
2014-11-11 11:25:00,23.63,23.65,23.54,23.54,50900.0,21.006,21.0237,20.926,20.926,50900.0
2014-11-11 11:30:00,23.55,23.65,23.53,23.64,46600.0,20.9348,21.0237,20.9171,21.0148,46600.0
2014-11-11 11:35:00,23.63,23.63,23.57,23.59,62500.0,21.006,21.006,20.9526,20.9704,62500.0
2014-11-11 11:40:00,23.59,23.6,23.52,23.53,76400.0,20.9704,20.9793,20.9082,20.9171,76400.0
2014-11-11 11:45:00,23.52,23.68,23.52,23.68,60300.0,20.9082,21.0504,20.9082,21.0504,60300.0
2014-11-11 11:50:00,23.68,23.75,23.66,23.67,75300.0,21.0504,21.1126,21.0326,21.0415,75300.0
2014-11-11 11:55:00,23.67,23.68,23.66,23.66,17500.0,21.0415,21.0504,21.0326,21.0326,17500.0
2014-11-11 12:00:00,23.66,23.8,23.66,23.8,81100.0,21.0326,21.1571,21.0326,21.1571,81100.0
2014-11-11 12:05:00,23.8,23.8,23.75,23.79,33100.0,21.1571,21.1571,21.1126,21.1482,33100.0
2014-11-11 12:10:00,23.79,23.8,23.75,23.77,70000.0,21.1482,21.1571,21.1126,21.1304,70000.0
2014-11-11 12:15:00,23.77,23.91,23.74,23.89,61200.0,21.1304,21.2549,21.1037,21.2371,61200.0
2014-11-11 12:20:00,23.89,23.95,23.89,23.95,38700.0,21.2371,21.2904,21.2371,21.2904,38700.0
2014-11-11 12:25:00,23.95,23.97,23.84,23.84,69800.0,21.2904,21.3082,21.1926,21.1926,69800.0
2014-11-11 12:30:00,23.84,23.9,23.82,23.83,33900.0,21.1926,21.246,21.1749,21.1838,33900.0
2014-11-11 12:35:00,23.84,23.86,23.76,23.79,38200.0,21.1926,21.2104,21.1215,21.1482,38200.0
2014-11-11 12:40:00,23.8,23.88,23.8,23.85,35900.0,21.1571,21.2282,21.1571,21.2015,35900.0
2014-11-11 12:45:00,23.85,23.85,23.76,23.83,49000.0,21.2015,21.2015,21.1215,21.1838,49000.0
2014-11-11 12:50:00,23.83,23.86,23.81,23.81,44500.0,21.1838,21.2104,21.166,21.166,44500.0
2014-11-11 12:55:00,23.81,23.85,23.81,23.83,32300.0,21.166,21.2015,21.166,21.1838,32300.0
2014-11-11 13:00:00,23.84,23.89,23.84,23.88,32000.0,21.1926,21.2371,21.1926,21.2282,32000.0
2014-11-11 13:05:00,23.87,23.9,23.87,23.9,14400.0,21.2193,21.246,21.2193,21.246,14400.0
2014-11-11 13:10:00,23.9,23.9,23.84,23.88,29200.0,21.246,21.246,21.1926,21.2282,29200.0
2014-11-11 13:15:00,23.88,23.89,23.83,23.84,42600.0,21.2282,21.2371,21.1838,21.1926,42600.0
2014-11-11 13:20:00,23.84,23.85,23.8,23.84,26700.0,21.1926,21.2015,21.1571,21.1926,26700.0
2014-11-11 13:25:00,23.85,23.89,23.85,23.87,21700.0,21.2015,21.2371,21.2015,21.2193,21700.0
2014-11-11 13:30:00,23.87,23.89,23.83,23.86,41900.0,21.2193,21.2371,21.1838,21.2104,41900.0
2014-11-11 13:35:00,23.86,23.88,23.83,23.88,16900.0,21.2104,21.2282,21.1838,21.2282,16900.0
2014-11-11 13:40:00,23.88,23.93,23.87,23.91,41200.0,21.2282,21.2726,21.2193,21.2549,41200.0
2014-11-11 13:45:00,23.9,23.96,23.9,23.95,109800.0,21.246,21.2993,21.246,21.2904,109800.0
2014-11-11 13:50:00,23.95,23.96,23.94,23.95,32600.0,21.2904,21.2993,21.2815,21.2904,32600.0
2014-11-11 13:55:00,23.96,24.0,23.94,24.0,71400.0,21.2993,21.3349,21.2815,21.3349,71400.0
2014-11-11 14:00:00,24.0,24.01,23.99,24.0,82400.0,21.3349,21.3438,21.326,21.3349,82400.0
2014-11-11 14:05:00,24.0,24.01,23.96,23.98,62300.0,21.3349,21.3438,21.2993,21.3171,62300.0
2014-11-11 14:10:00,23.98,23.99,23.98,23.98,35600.0,21.3171,21.326,21.3171,21.3171,35600.0
2014-11-11 14:15:00,23.98,24.01,23.98,24.0,82900.0,21.3171,21.3438,21.3171,21.3349,82900.0
2014-11-11 14:20:00,23.99,24.03,23.98,23.99,70000.0,21.326,21.3615,21.3171,21.326,70000.0
2014-11-11 14:25:00,23.99,24.02,23.98,24.02,27300.0,21.326,21.3527,21.3171,21.3527,27300.0
2014-11-11 14:30:00,24.02,24.02,24.0,24.01,30900.0,21.3527,21.3527,21.3349,21.3438,30900.0
2014-11-11 14:35:00,24.0,24.01,23.99,23.99,41200.0,21.3349,21.3438,21.326,21.326,41200.0
2014-11-11 14:40:00,23.99,24.03,23.99,24.0,68100.0,21.326,21.3615,21.326,21.3349,68100.0
2014-11-11 14:45:00,24.0,24.03,24.0,24.02,30000.0,21.3349,21.3615,21.3349,21.3527,30000.0
2014-11-11 14:50:00,24.02,24.03,24.0,24.02,31400.0,21.3527,21.3615,21.3349,21.3527,31400.0
2014-11-11 14:55:00,24.02,24.07,24.01,24.07,116000.0,21.3527,21.3971,21.3438,21.3971,116000.0
2014-11-11 15:00:00,24.06,24.08,24.06,24.08,29800.0,21.3882,21.406,21.3882,21.406,29800.0
2014-11-11 15:05:00,24.08,24.08,24.03,24.03,62200.0,21.406,21.406,21.3615,21.3615,62200.0
2014-11-11 15:10:00,24.03,24.04,24.02,24.02,49900.0,21.3615,21.3704,21.3527,21.3527,49900.0
2014-11-11 15:15:00,24.03,24.05,24.02,24.04,43200.0,21.3615,21.3793,21.3527,21.3704,43200.0
2014-11-11 15:20:00,24.05,24.05,24.0,24.0,78100.0,21.3793,21.3793,21.3349,21.3349,78100.0
2014-11-11 15:25:00,24.0,24.03,24.0,24.0,101400.0,21.3349,21.3615,21.3349,21.3349,101400.0
2014-11-11 15:30:00,24.0,24.01,24.0,24.0,91000.0,21.3349,21.3438,21.3349,21.3349,91000.0
2014-11-11 15:35:00,24.0,24.04,24.0,24.01,236400.0,21.3349,21.3704,21.3349,21.3438,236400.0
2014-11-11 15:40:00,24.02,24.03,23.95,23.95,287600.0,21.3527,21.3615,21.2904,21.2904,287600.0
2014-11-11 15:45:00,23.96,23.98,23.94,23.95,286400.0,21.2993,21.3171,21.2815,21.2904,286400.0
2014-11-11 15:50:00,23.95,23.96,23.9,23.93,433900.0,21.2904,21.2993,21.246,21.2726,433900.0
2014-11-11 15:55:00,23.93,23.96,23.91,23.96,585200.0,21.2726,21.2993,21.2549,21.2993,585200.0
2014-11-12 09:30:00,23.59,23.74,23.51,23.57,362500.0,20.9704,21.1037,20.8993,20.9526,362500.0
2014-11-12 09:35:00,23.56,23.66,23.56,23.6,215800.0,20.9437,21.0326,20.9437,20.9793,215800.0
2014-11-12 09:40:00,23.59,23.73,23.59,23.73,213000.0,20.9704,21.0949,20.9704,21.0949,213000.0
2014-11-12 09:45:00,23.7,23.85,23.66,23.85,145900.0,21.0682,21.2015,21.0326,21.2015,145900.0
2014-11-12 09:50:00,23.85,23.96,23.83,23.84,141800.0,21.2015,21.2993,21.1838,21.1926,141800.0
2014-11-12 09:55:00,23.83,23.89,23.78,23.88,121700.0,21.1838,21.2371,21.1393,21.2282,121700.0
2014-11-12 10:00:00,23.88,24.06,23.88,24.01,187500.0,21.2282,21.3882,21.2282,21.3438,187500.0
2014-11-12 10:05:00,24.0,24.15,24.0,24.08,179200.0,21.3349,21.4682,21.3349,21.406,179200.0
2014-11-12 10:10:00,24.09,24.11,24.06,24.08,100900.0,21.4149,21.4327,21.3882,21.406,100900.0
2014-11-12 10:15:00,24.08,24.08,23.96,23.98,224600.0,21.406,21.406,21.2993,21.3171,224600.0
2014-11-12 10:20:00,23.99,24.08,23.98,24.04,128700.0,21.326,21.406,21.3171,21.3704,128700.0
2014-11-12 10:25:00,24.05,24.07,24.04,24.05,93100.0,21.3793,21.3971,21.3704,21.3793,93100.0
2014-11-12 10:30:00,24.05,24.06,23.98,23.98,70700.0,21.3793,21.3882,21.3171,21.3171,70700.0
2014-11-12 10:35:00,23.98,23.99,23.94,23.96,205200.0,21.3171,21.326,21.2815,21.2993,205200.0
2014-11-12 10:40:00,23.96,23.97,23.93,23.93,147800.0,21.2993,21.3082,21.2726,21.2726,147800.0
2014-11-12 10:45:00,23.93,23.96,23.91,23.93,171800.0,21.2726,21.2993,21.2549,21.2726,171800.0
2014-11-12 10:50:00,23.93,23.97,23.92,23.95,39700.0,21.2726,21.3082,21.2638,21.2904,39700.0
2014-11-12 10:55:00,23.96,24.04,23.96,23.99,53900.0,21.2993,21.3704,21.2993,21.326,53900.0
2014-11-12 11:00:00,23.99,24.03,23.97,24.03,57500.0,21.326,21.3615,21.3082,21.3615,57500.0
2014-11-12 11:05:00,24.03,24.09,24.03,24.09,39900.0,21.3615,21.4149,21.3615,21.4149,39900.0
2014-11-12 11:10:00,24.09,24.12,24.07,24.12,97600.0,21.4149,21.4415,21.3971,21.4415,97600.0
2014-11-12 11:15:00,24.12,24.19,24.11,24.18,61200.0,21.4415,21.5038,21.4327,21.4949,61200.0
2014-11-12 11:20:00,24.18,24.2,24.16,24.17,72200.0,21.4949,21.5127,21.4771,21.486,72200.0
2014-11-12 11:25:00,24.17,24.19,24.16,24.17,34300.0,21.486,21.5038,21.4771,21.486,34300.0
2014-11-12 11:30:00,24.17,24.21,24.17,24.18,51300.0,21.486,21.5216,21.486,21.4949,51300.0
2014-11-12 11:35:00,24.18,24.2,24.15,24.17,46700.0,21.4949,21.5127,21.4682,21.486,46700.0
2014-11-12 11:40:00,24.17,24.18,24.15,24.17,44300.0,21.486,21.4949,21.4682,21.486,44300.0
2014-11-12 11:45:00,24.17,24.19,24.16,24.18,43900.0,21.486,21.5038,21.4771,21.4949,43900.0
2014-11-12 11:50:00,24.18,24.18,24.13,24.15,51200.0,21.4949,21.4949,21.4504,21.4682,51200.0
2014-11-12 11:55:00,24.15,24.18,24.14,24.15,41600.0,21.4682,21.4949,21.4593,21.4682,41600.0
2014-11-12 12:00:00,24.16,24.16,24.14,24.16,28100.0,21.4771,21.4771,21.4593,21.4771,28100.0
2014-11-12 12:05:00,24.16,24.17,24.14,24.15,46900.0,21.4771,21.486,21.4593,21.4682,46900.0
2014-11-12 12:10:00,24.14,24.15,24.13,24.14,32600.0,21.4593,21.4682,21.4504,21.4593,32600.0
2014-11-12 12:15:00,24.15,24.18,24.14,24.18,40300.0,21.4682,21.4949,21.4593,21.4949,40300.0
2014-11-12 12:20:00,24.18,24.19,24.18,24.19,26300.0,21.4949,21.5038,21.4949,21.5038,26300.0
2014-11-12 12:25:00,24.19,24.19,24.15,24.17,64900.0,21.5038,21.5038,21.4682,21.486,64900.0
2014-11-12 12:30:00,24.17,24.17,24.14,24.16,16800.0,21.486,21.486,21.4593,21.4771,16800.0
2014-11-12 12:35:00,24.16,24.16,24.11,24.11,49400.0,21.4771,21.4771,21.4327,21.4327,49400.0
2014-11-12 12:40:00,24.1,24.11,24.07,24.08,63900.0,21.4238,21.4327,21.3971,21.406,63900.0
2014-11-12 12:45:00,24.08,24.11,24.08,24.11,37700.0,21.406,21.4327,21.406,21.4327,37700.0
2014-11-12 12:50:00,24.11,24.11,24.07,24.08,32400.0,21.4327,21.4327,21.3971,21.406,32400.0
2014-11-12 12:55:00,24.08,24.08,24.03,24.04,69500.0,21.406,21.406,21.3615,21.3704,69500.0
2014-11-12 13:00:00,24.04,24.05,24.03,24.05,23200.0,21.3704,21.3793,21.3615,21.3793,23200.0
2014-11-12 13:05:00,24.05,24.05,24.01,24.01,43100.0,21.3793,21.3793,21.3438,21.3438,43100.0
2014-11-12 13:10:00,24.01,24.03,24.0,24.0,43600.0,21.3438,21.3615,21.3349,21.3349,43600.0
2014-11-12 13:15:00,24.01,24.01,23.99,24.01,88200.0,21.3438,21.3438,21.326,21.3438,88200.0
2014-11-12 13:20:00,24.01,24.03,24.0,24.03,41300.0,21.3438,21.3615,21.3349,21.3615,41300.0
2014-11-12 13:25:00,24.03,24.04,24.02,24.03,32500.0,21.3615,21.3704,21.3527,21.3615,32500.0
2014-11-12 13:30:00,24.03,24.05,24.02,24.03,47400.0,21.3615,21.3793,21.3527,21.3615,47400.0
2014-11-12 13:35:00,24.03,24.05,24.01,24.05,46200.0,21.3615,21.3793,21.3438,21.3793,46200.0
2014-11-12 13:40:00,24.05,24.07,24.03,24.03,102200.0,21.3793,21.3971,21.3615,21.3615,102200.0
2014-11-12 13:45:00,24.04,24.07,24.03,24.03,64200.0,21.3704,21.3971,21.3615,21.3615,64200.0
2014-11-12 13:50:00,24.03,24.03,23.99,23.99,66700.0,21.3615,21.3615,21.326,21.326,66700.0
2014-11-12 13:55:00,24.0,24.01,23.96,23.96,146900.0,21.3349,21.3438,21.2993,21.2993,146900.0
2014-11-12 14:00:00,23.96,24.04,23.96,24.04,69800.0,21.2993,21.3704,21.2993,21.3704,69800.0
2014-11-12 14:05:00,24.04,24.06,24.04,24.06,20900.0,21.3704,21.3882,21.3704,21.3882,20900.0
2014-11-12 14:10:00,24.06,24.08,24.05,24.08,55100.0,21.3882,21.406,21.3793,21.406,55100.0
2014-11-12 14:15:00,24.08,24.11,24.07,24.11,41700.0,21.406,21.4327,21.3971,21.4327,41700.0
2014-11-12 14:20:00,24.11,24.11,24.09,24.11,74800.0,21.4327,21.4327,21.4149,21.4327,74800.0
2014-11-12 14:25:00,24.11,24.11,24.04,24.05,152700.0,21.4327,21.4327,21.3704,21.3793,152700.0
2014-11-12 14:30:00,24.05,24.05,24.01,24.03,55600.0,21.3793,21.3793,21.3438,21.3615,55600.0
2014-11-12 14:35:00,24.03,24.03,24.01,24.02,35800.0,21.3615,21.3615,21.3438,21.3527,35800.0
2014-11-12 14:40:00,24.02,24.03,24.0,24.01,41200.0,21.3527,21.3615,21.3349,21.3438,41200.0
2014-11-12 14:45:00,24.01,24.01,23.99,23.99,93000.0,21.3438,21.3438,21.326,21.326,93000.0
2014-11-12 14:50:00,24.0,24.01,23.96,23.99,232700.0,21.3349,21.3438,21.2993,21.326,232700.0
2014-11-12 14:55:00,23.99,24.02,23.99,24.01,139400.0,21.326,21.3527,21.326,21.3438,139400.0
2014-11-12 15:00:00,24.01,24.04,24.0,24.02,59700.0,21.3438,21.3704,21.3349,21.3527,59700.0
2014-11-12 15:05:00,24.02,24.02,24.01,24.02,21200.0,21.3527,21.3527,21.3438,21.3527,21200.0
2014-11-12 15:10:00,24.02,24.02,23.98,24.02,64500.0,21.3527,21.3527,21.3171,21.3527,64500.0
2014-11-12 15:15:00,24.02,24.02,24.01,24.02,16700.0,21.3527,21.3527,21.3438,21.3527,16700.0
2014-11-12 15:20:00,24.01,24.02,24.0,24.0,60900.0,21.3438,21.3527,21.3349,21.3349,60900.0
2014-11-12 15:25:00,24.0,24.04,24.0,24.04,46500.0,21.3349,21.3704,21.3349,21.3704,46500.0
2014-11-12 15:30:00,24.04,24.06,24.0,24.05,89500.0,21.3704,21.3882,21.3349,21.3793,89500.0
2014-11-12 15:35:00,24.05,24.06,24.03,24.03,100700.0,21.3793,21.3882,21.3615,21.3615,100700.0
2014-11-12 15:40:00,24.04,24.06,24.02,24.06,99100.0,21.3704,21.3882,21.3527,21.3882,99100.0
2014-11-12 15:45:00,24.05,24.05,24.0,24.01,107400.0,21.3793,21.3793,21.3349,21.3438,107400.0
2014-11-12 15:50:00,24.01,24.05,24.0,24.02,253800.0,21.3438,21.3793,21.3349,21.3527,253800.0
2014-11-12 15:55:00,24.02,24.04,24.0,24.02,334700.0,21.3527,21.3704,21.3349,21.3527,334700.0
2014-11-13 09:30:00,24.0,24.13,24.0,24.13,113800.0,21.3349,21.4504,21.3349,21.4504,113800.0
2014-11-13 09:35:00,24.13,24.21,24.13,24.19,83800.0,21.4504,21.5216,21.4504,21.5038,83800.0
2014-11-13 09:40:00,24.19,24.19,24.16,24.19,113300.0,21.5038,21.5038,21.4771,21.5038,113300.0
2014-11-13 09:45:00,24.18,24.21,24.16,24.21,34800.0,21.4949,21.5216,21.4771,21.5216,34800.0
2014-11-13 09:50:00,24.21,24.27,24.21,24.25,86800.0,21.5216,21.5749,21.5216,21.5571,86800.0
2014-11-13 09:55:00,24.26,24.28,24.25,24.27,67900.0,21.566,21.5838,21.5571,21.5749,67900.0
2014-11-13 10:00:00,24.27,24.27,24.21,24.24,86200.0,21.5749,21.5749,21.5216,21.5482,86200.0
2014-11-13 10:05:00,24.24,24.28,24.21,24.28,63900.0,21.5482,21.5838,21.5216,21.5838,63900.0
2014-11-13 10:10:00,24.27,24.28,24.23,24.26,89600.0,21.5749,21.5838,21.5393,21.566,89600.0
2014-11-13 10:15:00,24.27,24.3,24.27,24.29,111600.0,21.5749,21.6016,21.5749,21.5927,111600.0
2014-11-13 10:20:00,24.29,24.34,24.28,24.34,135200.0,21.5927,21.6371,21.5838,21.6371,135200.0
2014-11-13 10:25:00,24.34,24.39,24.33,24.39,84800.0,21.6371,21.6816,21.6282,21.6816,84800.0
2014-11-13 10:30:00,24.39,24.39,24.35,24.38,40100.0,21.6816,21.6816,21.646,21.6727,40100.0
2014-11-13 10:35:00,24.37,24.39,24.34,24.38,45200.0,21.6638,21.6816,21.6371,21.6727,45200.0
2014-11-13 10:40:00,24.38,24.39,24.35,24.35,55000.0,21.6727,21.6816,21.646,21.646,55000.0
2014-11-13 10:45:00,24.36,24.39,24.35,24.39,35400.0,21.6549,21.6816,21.646,21.6816,35400.0
2014-11-13 10:50:00,24.38,24.39,24.36,24.38,27900.0,21.6727,21.6816,21.6549,21.6727,27900.0
2014-11-13 10:55:00,24.37,24.39,24.35,24.36,41100.0,21.6638,21.6816,21.646,21.6549,41100.0
2014-11-13 11:00:00,24.36,24.38,24.34,24.34,41200.0,21.6549,21.6727,21.6371,21.6371,41200.0
2014-11-13 11:05:00,24.34,24.37,24.34,24.35,62900.0,21.6371,21.6638,21.6371,21.646,62900.0
2014-11-13 11:10:00,24.34,24.36,24.34,24.35,36400.0,21.6371,21.6549,21.6371,21.646,36400.0
2014-11-13 11:15:00,24.35,24.36,24.31,24.34,79700.0,21.646,21.6549,21.6104,21.6371,79700.0
2014-11-13 11:20:00,24.34,24.35,24.33,24.34,32600.0,21.6371,21.646,21.6282,21.6371,32600.0
2014-11-13 11:25:00,24.34,24.34,24.32,24.32,56700.0,21.6371,21.6371,21.6193,21.6193,56700.0
2014-11-13 11:30:00,24.33,24.33,24.25,24.29,121100.0,21.6282,21.6282,21.5571,21.5927,121100.0
2014-11-13 11:35:00,24.29,24.29,24.23,24.24,65600.0,21.5927,21.5927,21.5393,21.5482,65600.0
2014-11-13 11:40:00,24.25,24.26,24.21,24.25,31400.0,21.5571,21.566,21.5216,21.5571,31400.0
2014-11-13 11:45:00,24.25,24.28,24.22,24.28,50000.0,21.5571,21.5838,21.5304,21.5838,50000.0
2014-11-13 11:50:00,24.28,24.29,24.26,24.27,41200.0,21.5838,21.5927,21.566,21.5749,41200.0
2014-11-13 11:55:00,24.28,24.29,24.25,24.26,75200.0,21.5838,21.5927,21.5571,21.566,75200.0
2014-11-13 12:00:00,24.26,24.27,24.23,24.26,25400.0,21.566,21.5749,21.5393,21.566,25400.0
2014-11-13 12:05:00,24.26,24.29,24.23,24.28,38300.0,21.566,21.5927,21.5393,21.5838,38300.0
2014-11-13 12:10:00,24.28,24.28,24.26,24.27,10900.0,21.5838,21.5838,21.566,21.5749,10900.0
2014-11-13 12:15:00,24.27,24.31,24.26,24.28,48600.0,21.5749,21.6104,21.566,21.5838,48600.0
2014-11-13 12:20:00,24.28,24.29,24.25,24.25,24000.0,21.5838,21.5927,21.5571,21.5571,24000.0
2014-11-13 12:25:00,24.26,24.32,24.26,24.3,40700.0,21.566,21.6193,21.566,21.6016,40700.0
2014-11-13 12:30:00,24.3,24.33,24.29,24.3,22700.0,21.6016,21.6282,21.5927,21.6016,22700.0
2014-11-13 12:35:00,24.3,24.33,24.29,24.32,20600.0,21.6016,21.6282,21.5927,21.6193,20600.0
2014-11-13 12:40:00,24.32,24.32,24.26,24.3,37200.0,21.6193,21.6193,21.566,21.6016,37200.0
2014-11-13 12:45:00,24.3,24.32,24.3,24.31,15400.0,21.6016,21.6193,21.6016,21.6104,15400.0
2014-11-13 12:50:00,24.32,24.35,24.32,24.35,39700.0,21.6193,21.646,21.6193,21.646,39700.0
2014-11-13 12:55:00,24.35,24.36,24.34,24.34,23800.0,21.646,21.6549,21.6371,21.6371,23800.0
2014-11-13 13:00:00,24.35,24.37,24.34,24.34,34000.0,21.646,21.6638,21.6371,21.6371,34000.0
2014-11-13 13:05:00,24.35,24.35,24.27,24.34,59400.0,21.646,21.646,21.5749,21.6371,59400.0
2014-11-13 13:10:00,24.34,24.34,24.3,24.3,39700.0,21.6371,21.6371,21.6016,21.6016,39700.0
2014-11-13 13:15:00,24.3,24.34,24.3,24.34,43400.0,21.6016,21.6371,21.6016,21.6371,43400.0
2014-11-13 13:20:00,24.34,24.34,24.26,24.27,34700.0,21.6371,21.6371,21.566,21.5749,34700.0
2014-11-13 13:25:00,24.28,24.3,24.25,24.29,30500.0,21.5838,21.6016,21.5571,21.5927,30500.0
2014-11-13 13:30:00,24.3,24.3,24.25,24.27,39400.0,21.6016,21.6016,21.5571,21.5749,39400.0
2014-11-13 13:35:00,24.27,24.28,24.25,24.28,31200.0,21.5749,21.5838,21.5571,21.5838,31200.0
2014-11-13 13:40:00,24.27,24.32,24.27,24.32,29200.0,21.5749,21.6193,21.5749,21.6193,29200.0
2014-11-13 13:45:00,24.32,24.34,24.3,24.32,37900.0,21.6193,21.6371,21.6016,21.6193,37900.0
2014-11-13 13:50:00,24.33,24.35,24.32,24.34,37800.0,21.6282,21.646,21.6193,21.6371,37800.0
2014-11-13 13:55:00,24.34,24.35,24.31,24.31,46000.0,21.6371,21.646,21.6104,21.6104,46000.0
2014-11-13 14:00:00,24.32,24.34,24.32,24.34,21600.0,21.6193,21.6371,21.6193,21.6371,21600.0
2014-11-13 14:05:00,24.34,24.34,24.31,24.32,22900.0,21.6371,21.6371,21.6104,21.6193,22900.0
2014-11-13 14:10:00,24.32,24.32,24.29,24.29,40500.0,21.6193,21.6193,21.5927,21.5927,40500.0
2014-11-13 14:15:00,24.29,24.32,24.29,24.3,65900.0,21.5927,21.6193,21.5927,21.6016,65900.0
2014-11-13 14:20:00,24.31,24.31,24.26,24.26,26500.0,21.6104,21.6104,21.566,21.566,26500.0
2014-11-13 14:25:00,24.26,24.27,24.23,24.26,50800.0,21.566,21.5749,21.5393,21.566,50800.0
2014-11-13 14:30:00,24.26,24.29,24.24,24.28,35100.0,21.566,21.5927,21.5482,21.5838,35100.0
2014-11-13 14:35:00,24.28,24.28,24.23,24.25,35900.0,21.5838,21.5838,21.5393,21.5571,35900.0
2014-11-13 14:40:00,24.25,24.25,24.22,24.23,33600.0,21.5571,21.5571,21.5304,21.5393,33600.0
2014-11-13 14:45:00,24.23,24.28,24.23,24.23,57000.0,21.5393,21.5838,21.5393,21.5393,57000.0
2014-11-13 14:50:00,24.23,24.25,24.21,24.22,34600.0,21.5393,21.5571,21.5216,21.5304,34600.0
2014-11-13 14:55:00,24.23,24.23,24.2,24.2,56500.0,21.5393,21.5393,21.5127,21.5127,56500.0
2014-11-13 15:00:00,24.2,24.22,24.2,24.22,13500.0,21.5127,21.5304,21.5127,21.5304,13500.0
2014-11-13 15:05:00,24.22,24.24,24.21,24.23,73500.0,21.5304,21.5482,21.5216,21.5393,73500.0
2014-11-13 15:10:00,24.23,24.23,24.22,24.23,10200.0,21.5393,21.5393,21.5304,21.5393,10200.0
2014-11-13 15:15:00,24.23,24.24,24.22,24.23,68900.0,21.5393,21.5482,21.5304,21.5393,68900.0
2014-11-13 15:20:00,24.24,24.27,24.23,24.27,55300.0,21.5482,21.5749,21.5393,21.5749,55300.0
2014-11-13 15:25:00,24.27,24.28,24.25,24.25,128500.0,21.5749,21.5838,21.5571,21.5571,128500.0
2014-11-13 15:30:00,24.25,24.3,24.23,24.3,171100.0,21.5571,21.6016,21.5393,21.6016,171100.0
2014-11-13 15:35:00,24.3,24.33,24.28,24.29,111200.0,21.6016,21.6282,21.5838,21.5927,111200.0
2014-11-13 15:40:00,24.29,24.35,24.29,24.34,88800.0,21.5927,21.646,21.5927,21.6371,88800.0
2014-11-13 15:45:00,24.33,24.34,24.28,24.32,168800.0,21.6282,21.6371,21.5838,21.6193,168800.0
2014-11-13 15:50:00,24.32,24.32,24.27,24.28,189400.0,21.6193,21.6193,21.5749,21.5838,189400.0
2014-11-13 15:55:00,24.28,24.3,24.27,24.3,286700.0,21.5838,21.6016,21.5749,21.6016,286700.0
2014-11-14 09:30:00,24.24,24.36,24.16,24.34,105900.0,21.5482,21.6549,21.4771,21.6371,105900.0
2014-11-14 09:35:00,24.36,24.39,24.32,24.38,57300.0,21.6549,21.6816,21.6193,21.6727,57300.0
2014-11-14 09:40:00,24.39,24.44,24.31,24.33,92000.0,21.6816,21.726,21.6104,21.6282,92000.0
2014-11-14 09:45:00,24.33,24.37,24.31,24.34,98600.0,21.6282,21.6638,21.6104,21.6371,98600.0
2014-11-14 09:50:00,24.35,24.46,24.35,24.45,65000.0,21.646,21.7438,21.646,21.7349,65000.0
2014-11-14 09:55:00,24.44,24.49,24.43,24.45,27300.0,21.726,21.7705,21.7171,21.7349,27300.0
2014-11-14 10:00:00,24.46,24.5,24.46,24.49,80900.0,21.7438,21.7793,21.7438,21.7705,80900.0
2014-11-14 10:05:00,24.49,24.54,24.46,24.53,146800.0,21.7705,21.8149,21.7438,21.806,146800.0
2014-11-14 10:10:00,24.54,24.61,24.53,24.56,123500.0,21.8149,21.8771,21.806,21.8327,123500.0
2014-11-14 10:15:00,24.56,24.57,24.5,24.55,82800.0,21.8327,21.8416,21.7793,21.8238,82800.0
2014-11-14 10:20:00,24.55,24.59,24.52,24.59,39000.0,21.8238,21.8594,21.7971,21.8594,39000.0
2014-11-14 10:25:00,24.59,24.6,24.51,24.54,34500.0,21.8594,21.8682,21.7882,21.8149,34500.0
2014-11-14 10:30:00,24.54,24.57,24.53,24.54,119500.0,21.8149,21.8416,21.806,21.8149,119500.0
2014-11-14 10:35:00,24.53,24.58,24.51,24.53,154000.0,21.806,21.8505,21.7882,21.806,154000.0
2014-11-14 10:40:00,24.53,24.55,24.53,24.54,29300.0,21.806,21.8238,21.806,21.8149,29300.0
2014-11-14 10:45:00,24.55,24.55,24.52,24.52,62300.0,21.8238,21.8238,21.7971,21.7971,62300.0
2014-11-14 10:50:00,24.52,24.55,24.52,24.54,28600.0,21.7971,21.8238,21.7971,21.8149,28600.0
2014-11-14 10:55:00,24.53,24.55,24.52,24.53,47500.0,21.806,21.8238,21.7971,21.806,47500.0
2014-11-14 11:00:00,24.53,24.55,24.52,24.55,73800.0,21.806,21.8238,21.7971,21.8238,73800.0
2014-11-14 11:05:00,24.55,24.55,24.5,24.51,48700.0,21.8238,21.8238,21.7793,21.7882,48700.0
2014-11-14 11:10:00,24.5,24.54,24.49,24.51,73800.0,21.7793,21.8149,21.7705,21.7882,73800.0
2014-11-14 11:15:00,24.5,24.51,24.49,24.5,18700.0,21.7793,21.7882,21.7705,21.7793,18700.0
2014-11-14 11:20:00,24.51,24.52,24.47,24.47,29300.0,21.7882,21.7971,21.7527,21.7527,29300.0
2014-11-14 11:25:00,24.47,24.5,24.46,24.48,27400.0,21.7527,21.7793,21.7438,21.7616,27400.0
2014-11-14 11:30:00,24.48,24.49,24.44,24.45,45500.0,21.7616,21.7705,21.726,21.7349,45500.0
2014-11-14 11:35:00,24.46,24.47,24.43,24.45,26800.0,21.7438,21.7527,21.7171,21.7349,26800.0
2014-11-14 11:40:00,24.44,24.46,24.4,24.41,19300.0,21.726,21.7438,21.6905,21.6993,19300.0
2014-11-14 11:45:00,24.41,24.42,24.37,24.39,38500.0,21.6993,21.7082,21.6638,21.6816,38500.0
2014-11-14 11:50:00,24.38,24.4,24.36,24.4,21400.0,21.6727,21.6905,21.6549,21.6905,21400.0
2014-11-14 11:55:00,24.4,24.42,24.38,24.41,27900.0,21.6905,21.7082,21.6727,21.6993,27900.0
2014-11-14 12:00:00,24.42,24.42,24.37,24.38,32000.0,21.7082,21.7082,21.6638,21.6727,32000.0
2014-11-14 12:05:00,24.39,24.39,24.35,24.38,14600.0,21.6816,21.6816,21.646,21.6727,14600.0
2014-11-14 12:10:00,24.38,24.43,24.38,24.43,25900.0,21.6727,21.7171,21.6727,21.7171,25900.0
2014-11-14 12:15:00,24.43,24.44,24.42,24.43,18600.0,21.7171,21.726,21.7082,21.7171,18600.0
2014-11-14 12:20:00,24.43,24.46,24.42,24.44,40600.0,21.7171,21.7438,21.7082,21.726,40600.0
2014-11-14 12:25:00,24.44,24.46,24.43,24.46,51100.0,21.726,21.7438,21.7171,21.7438,51100.0
2014-11-14 12:30:00,24.46,24.49,24.43,24.48,52400.0,21.7438,21.7705,21.7171,21.7616,52400.0
2014-11-14 12:35:00,24.47,24.49,24.47,24.47,69400.0,21.7527,21.7705,21.7527,21.7527,69400.0
2014-11-14 12:40:00,24.46,24.48,24.45,24.46,17600.0,21.7438,21.7616,21.7349,21.7438,17600.0
2014-11-14 12:45:00,24.47,24.47,24.44,24.45,14100.0,21.7527,21.7527,21.726,21.7349,14100.0
2014-11-14 12:50:00,24.44,24.46,24.43,24.43,16000.0,21.726,21.7438,21.7171,21.7171,16000.0
2014-11-14 12:55:00,24.44,24.46,24.42,24.44,22300.0,21.726,21.7438,21.7082,21.726,22300.0
2014-11-14 13:00:00,24.44,24.45,24.43,24.44,12400.0,21.726,21.7349,21.7171,21.726,12400.0
2014-11-14 13:05:00,24.44,24.45,24.44,24.44,4700.0,21.726,21.7349,21.726,21.726,4700.0
2014-11-14 13:10:00,24.44,24.46,24.43,24.43,11400.0,21.726,21.7438,21.7171,21.7171,11400.0
2014-11-14 13:15:00,24.44,24.46,24.42,24.46,19100.0,21.726,21.7438,21.7082,21.7438,19100.0
2014-11-14 13:20:00,24.46,24.46,24.42,24.43,11200.0,21.7438,21.7438,21.7082,21.7171,11200.0
2014-11-14 13:25:00,24.44,24.48,24.43,24.46,11800.0,21.726,21.7616,21.7171,21.7438,11800.0
2014-11-14 13:30:00,24.47,24.48,24.45,24.45,10300.0,21.7527,21.7616,21.7349,21.7349,10300.0
2014-11-14 13:35:00,24.46,24.48,24.44,24.46,16300.0,21.7438,21.7616,21.726,21.7438,16300.0
2014-11-14 13:40:00,24.46,24.48,24.45,24.46,37400.0,21.7438,21.7616,21.7349,21.7438,37400.0
2014-11-14 13:45:00,24.47,24.48,24.47,24.47,11600.0,21.7527,21.7616,21.7527,21.7527,11600.0
2014-11-14 13:50:00,24.47,24.48,24.44,24.44,25200.0,21.7527,21.7616,21.726,21.726,25200.0
2014-11-14 13:55:00,24.45,24.46,24.43,24.43,59500.0,21.7349,21.7438,21.7171,21.7171,59500.0
2014-11-14 14:00:00,24.44,24.48,24.43,24.45,25700.0,21.726,21.7616,21.7171,21.7349,25700.0
2014-11-14 14:05:00,24.45,24.46,24.43,24.46,48200.0,21.7349,21.7438,21.7171,21.7438,48200.0
2014-11-14 14:10:00,24.45,24.47,24.44,24.45,37500.0,21.7349,21.7527,21.726,21.7349,37500.0
2014-11-14 14:15:00,24.45,24.46,24.44,24.46,33200.0,21.7349,21.7438,21.726,21.7438,33200.0
2014-11-14 14:20:00,24.45,24.46,24.43,24.44,21000.0,21.7349,21.7438,21.7171,21.726,21000.0
2014-11-14 14:25:00,24.44,24.46,24.43,24.46,25100.0,21.726,21.7438,21.7171,21.7438,25100.0
2014-11-14 14:30:00,24.45,24.46,24.45,24.45,14600.0,21.7349,21.7438,21.7349,21.7349,14600.0
2014-11-14 14:35:00,24.44,24.47,24.44,24.45,18400.0,21.726,21.7527,21.726,21.7349,18400.0
2014-11-14 14:40:00,24.45,24.46,24.45,24.46,11600.0,21.7349,21.7438,21.7349,21.7438,11600.0
2014-11-14 14:45:00,24.46,24.46,24.44,24.46,13700.0,21.7438,21.7438,21.726,21.7438,13700.0
2014-11-14 14:50:00,24.46,24.47,24.43,24.44,42000.0,21.7438,21.7527,21.7171,21.726,42000.0
2014-11-14 14:55:00,24.44,24.45,24.42,24.44,19700.0,21.726,21.7349,21.7082,21.726,19700.0
2014-11-14 15:00:00,24.44,24.45,24.43,24.44,18900.0,21.726,21.7349,21.7171,21.726,18900.0
2014-11-14 15:05:00,24.44,24.45,24.42,24.42,30500.0,21.726,21.7349,21.7082,21.7082,30500.0
2014-11-14 15:10:00,24.43,24.44,24.42,24.42,16800.0,21.7171,21.726,21.7082,21.7082,16800.0
2014-11-14 15:15:00,24.42,24.43,24.4,24.42,23000.0,21.7082,21.7171,21.6905,21.7082,23000.0
2014-11-14 15:20:00,24.42,24.42,24.4,24.4,22800.0,21.7082,21.7082,21.6905,21.6905,22800.0
2014-11-14 15:25:00,24.39,24.4,24.37,24.39,52300.0,21.6816,21.6905,21.6638,21.6816,52300.0
2014-11-14 15:30:00,24.39,24.43,24.39,24.43,40200.0,21.6816,21.7171,21.6816,21.7171,40200.0
2014-11-14 15:35:00,24.43,24.43,24.41,24.43,33900.0,21.7171,21.7171,21.6993,21.7171,33900.0
2014-11-14 15:40:00,24.43,24.43,24.4,24.41,39900.0,21.7171,21.7171,21.6905,21.6993,39900.0
2014-11-14 15:45:00,24.41,24.42,24.38,24.39,97100.0,21.6993,21.7082,21.6727,21.6816,97100.0
2014-11-14 15:50:00,24.39,24.39,24.38,24.38,45200.0,21.6816,21.6816,21.6727,21.6727,45200.0
2014-11-14 15:55:00,24.39,24.39,24.36,24.39,169100.0,21.6816,21.6816,21.6549,21.6816,169100.0
2014-11-17 09:30:00,24.24,24.35,24.2,24.28,85600.0,21.5482,21.646,21.5127,21.5838,85600.0
2014-11-17 09:35:00,24.27,24.38,24.26,24.38,24800.0,21.5749,21.6727,21.566,21.6727,24800.0
2014-11-17 09:40:00,24.39,24.45,24.34,24.45,37100.0,21.6816,21.7349,21.6371,21.7349,37100.0
2014-11-17 09:45:00,24.44,24.54,24.44,24.53,93900.0,21.726,21.8149,21.726,21.806,93900.0
2014-11-17 09:50:00,24.53,24.55,24.45,24.5,83100.0,21.806,21.8238,21.7349,21.7793,83100.0
2014-11-17 09:55:00,24.51,24.52,24.47,24.5,41500.0,21.7882,21.7971,21.7527,21.7793,41500.0
2014-11-17 10:00:00,24.5,24.54,24.49,24.49,58100.0,21.7793,21.8149,21.7705,21.7705,58100.0
2014-11-17 10:05:00,24.49,24.53,24.45,24.48,142600.0,21.7705,21.806,21.7349,21.7616,142600.0
2014-11-17 10:10:00,24.48,24.5,24.43,24.48,42100.0,21.7616,21.7793,21.7171,21.7616,42100.0
2014-11-17 10:15:00,24.48,24.52,24.47,24.5,38000.0,21.7616,21.7971,21.7527,21.7793,38000.0
2014-11-17 10:20:00,24.5,24.51,24.46,24.5,45500.0,21.7793,21.7882,21.7438,21.7793,45500.0
2014-11-17 10:25:00,24.5,24.52,24.45,24.46,50400.0,21.7793,21.7971,21.7349,21.7438,50400.0
2014-11-17 10:30:00,24.46,24.46,24.39,24.42,26400.0,21.7438,21.7438,21.6816,21.7082,26400.0
2014-11-17 10:35:00,24.41,24.41,24.36,24.39,27700.0,21.6993,21.6993,21.6549,21.6816,27700.0
2014-11-17 10:40:00,24.39,24.43,24.38,24.41,23900.0,21.6816,21.7171,21.6727,21.6993,23900.0
2014-11-17 10:45:00,24.41,24.43,24.37,24.38,35700.0,21.6993,21.7171,21.6638,21.6727,35700.0
2014-11-17 10:50:00,24.37,24.37,24.34,24.37,38500.0,21.6638,21.6638,21.6371,21.6638,38500.0
2014-11-17 10:55:00,24.37,24.4,24.35,24.39,100300.0,21.6638,21.6905,21.646,21.6816,100300.0
2014-11-17 11:00:00,24.4,24.4,24.34,24.34,26400.0,21.6905,21.6905,21.6371,21.6371,26400.0
2014-11-17 11:05:00,24.35,24.38,24.34,24.36,22200.0,21.646,21.6727,21.6371,21.6549,22200.0
2014-11-17 11:10:00,24.36,24.36,24.32,24.36,51200.0,21.6549,21.6549,21.6193,21.6549,51200.0
2014-11-17 11:15:00,24.35,24.4,24.35,24.38,62400.0,21.646,21.6905,21.646,21.6727,62400.0
2014-11-17 11:20:00,24.39,24.39,24.34,24.34,31100.0,21.6816,21.6816,21.6371,21.6371,31100.0
2014-11-17 11:25:00,24.35,24.35,24.3,24.3,41800.0,21.646,21.646,21.6016,21.6016,41800.0
2014-11-17 11:30:00,24.3,24.32,24.29,24.31,31800.0,21.6016,21.6193,21.5927,21.6104,31800.0
2014-11-17 11:35:00,24.3,24.31,24.28,24.3,66000.0,21.6016,21.6104,21.5838,21.6016,66000.0
2014-11-17 11:40:00,24.29,24.31,24.28,24.3,18400.0,21.5927,21.6104,21.5838,21.6016,18400.0
2014-11-17 11:45:00,24.3,24.31,24.29,24.3,14700.0,21.6016,21.6104,21.5927,21.6016,14700.0
2014-11-17 11:50:00,24.3,24.33,24.29,24.33,28100.0,21.6016,21.6282,21.5927,21.6282,28100.0
2014-11-17 11:55:00,24.33,24.33,24.31,24.31,15700.0,21.6282,21.6282,21.6104,21.6104,15700.0
2014-11-17 12:00:00,24.32,24.33,24.3,24.33,39800.0,21.6193,21.6282,21.6016,21.6282,39800.0
2014-11-17 12:05:00,24.33,24.39,24.32,24.39,26900.0,21.6282,21.6816,21.6193,21.6816,26900.0
2014-11-17 12:10:00,24.39,24.45,24.39,24.42,75100.0,21.6816,21.7349,21.6816,21.7082,75100.0
2014-11-17 12:15:00,24.42,24.42,24.41,24.41,15600.0,21.7082,21.7082,21.6993,21.6993,15600.0
2014-11-17 12:20:00,24.42,24.46,24.41,24.45,31800.0,21.7082,21.7438,21.6993,21.7349,31800.0
2014-11-17 12:25:00,24.44,24.46,24.44,24.44,16500.0,21.726,21.7438,21.726,21.726,16500.0
2014-11-17 12:30:00,24.44,24.46,24.42,24.43,55100.0,21.726,21.7438,21.7082,21.7171,55100.0
2014-11-17 12:35:00,24.43,24.46,24.42,24.46,21800.0,21.7171,21.7438,21.7082,21.7438,21800.0
2014-11-17 12:40:00,24.46,24.55,24.46,24.54,51300.0,21.7438,21.8238,21.7438,21.8149,51300.0
2014-11-17 12:45:00,24.53,24.55,24.52,24.52,36300.0,21.806,21.8238,21.7971,21.7971,36300.0
2014-11-17 12:50:00,24.53,24.55,24.52,24.53,15400.0,21.806,21.8238,21.7971,21.806,15400.0
2014-11-17 12:55:00,24.52,24.53,24.49,24.49,27800.0,21.7971,21.806,21.7705,21.7705,27800.0
2014-11-17 13:00:00,24.5,24.51,24.49,24.51,12700.0,21.7793,21.7882,21.7705,21.7882,12700.0
2014-11-17 13:05:00,24.51,24.51,24.5,24.51,13900.0,21.7882,21.7882,21.7793,21.7882,13900.0
2014-11-17 13:10:00,24.5,24.51,24.49,24.5,15400.0,21.7793,21.7882,21.7705,21.7793,15400.0
2014-11-17 13:15:00,24.5,24.51,24.5,24.5,18900.0,21.7793,21.7882,21.7793,21.7793,18900.0
2014-11-17 13:20:00,24.5,24.53,24.49,24.52,34900.0,21.7793,21.806,21.7705,21.7971,34900.0
2014-11-17 13:25:00,24.52,24.54,24.51,24.53,17800.0,21.7971,21.8149,21.7882,21.806,17800.0
2014-11-17 13:30:00,24.54,24.54,24.52,24.53,36300.0,21.8149,21.8149,21.7971,21.806,36300.0
2014-11-17 13:35:00,24.54,24.55,24.53,24.54,27900.0,21.8149,21.8238,21.806,21.8149,27900.0
2014-11-17 13:40:00,24.54,24.58,24.54,24.58,20600.0,21.8149,21.8505,21.8149,21.8505,20600.0
2014-11-17 13:45:00,24.57,24.58,24.52,24.53,35000.0,21.8416,21.8505,21.7971,21.806,35000.0
2014-11-17 13:50:00,24.52,24.53,24.5,24.52,22900.0,21.7971,21.806,21.7793,21.7971,22900.0
2014-11-17 13:55:00,24.51,24.53,24.5,24.51,20000.0,21.7882,21.806,21.7793,21.7882,20000.0
2014-11-17 14:00:00,24.51,24.52,24.49,24.51,39800.0,21.7882,21.7971,21.7705,21.7882,39800.0
2014-11-17 14:05:00,24.52,24.52,24.49,24.52,22400.0,21.7971,21.7971,21.7705,21.7971,22400.0
2014-11-17 14:10:00,24.52,24.53,24.51,24.53,11600.0,21.7971,21.806,21.7882,21.806,11600.0
2014-11-17 14:15:00,24.53,24.54,24.52,24.53,15400.0,21.806,21.8149,21.7971,21.806,15400.0
2014-11-17 14:20:00,24.53,24.54,24.52,24.52,17300.0,21.806,21.8149,21.7971,21.7971,17300.0
2014-11-17 14:25:00,24.52,24.55,24.52,24.55,73700.0,21.7971,21.8238,21.7971,21.8238,73700.0
2014-11-17 14:30:00,24.54,24.57,24.53,24.56,45800.0,21.8149,21.8416,21.806,21.8327,45800.0
2014-11-17 14:35:00,24.55,24.6,24.55,24.57,65700.0,21.8238,21.8682,21.8238,21.8416,65700.0
2014-11-17 14:40:00,24.57,24.58,24.56,24.57,11100.0,21.8416,21.8505,21.8327,21.8416,11100.0
2014-11-17 14:45:00,24.56,24.57,24.54,24.54,37500.0,21.8327,21.8416,21.8149,21.8149,37500.0
2014-11-17 14:50:00,24.54,24.54,24.52,24.52,24400.0,21.8149,21.8149,21.7971,21.7971,24400.0
2014-11-17 14:55:00,24.53,24.54,24.52,24.54,40800.0,21.806,21.8149,21.7971,21.8149,40800.0
2014-11-17 15:00:00,24.54,24.57,24.53,24.56,43900.0,21.8149,21.8416,21.806,21.8327,43900.0
2014-11-17 15:05:00,24.55,24.57,24.54,24.55,34500.0,21.8238,21.8416,21.8149,21.8238,34500.0
2014-11-17 15:10:00,24.56,24.56,24.53,24.53,28200.0,21.8327,21.8327,21.806,21.806,28200.0
2014-11-17 15:15:00,24.54,24.54,24.5,24.51,50200.0,21.8149,21.8149,21.7793,21.7882,50200.0
2014-11-17 15:20:00,24.5,24.52,24.49,24.5,39000.0,21.7793,21.7971,21.7705,21.7793,39000.0
2014-11-17 15:25:00,24.51,24.51,24.47,24.47,31000.0,21.7882,21.7882,21.7527,21.7527,31000.0
2014-11-17 15:30:00,24.48,24.49,24.47,24.47,40100.0,21.7616,21.7705,21.7527,21.7527,40100.0
2014-11-17 15:35:00,24.47,24.51,24.46,24.5,73200.0,21.7527,21.7882,21.7438,21.7793,73200.0
2014-11-17 15:40:00,24.51,24.51,24.47,24.47,47600.0,21.7882,21.7882,21.7527,21.7527,47600.0
2014-11-17 15:45:00,24.47,24.5,24.44,24.46,110400.0,21.7527,21.7793,21.726,21.7438,110400.0
2014-11-17 15:50:00,24.45,24.5,24.45,24.48,97700.0,21.7349,21.7793,21.7349,21.7616,97700.0
2014-11-17 15:55:00,24.48,24.5,24.47,24.48,185600.0,21.7616,21.7793,21.7527,21.7616,185600.0
2014-11-18 09:30:00,24.53,24.68,24.53,24.68,75300.0,21.806,21.9394,21.806,21.9394,75300.0
2014-11-18 09:35:00,24.67,24.75,24.61,24.62,47500.0,21.9305,22.0016,21.8771,21.886,47500.0
2014-11-18 09:40:00,24.62,24.67,24.62,24.63,40400.0,21.886,21.9305,21.886,21.8949,40400.0
2014-11-18 09:45:00,24.63,24.65,24.58,24.61,54000.0,21.8949,21.9127,21.8505,21.8771,54000.0
2014-11-18 09:50:00,24.62,24.69,24.61,24.61,119400.0,21.886,21.9483,21.8771,21.8771,119400.0
2014-11-18 09:55:00,24.61,24.61,24.54,24.55,41000.0,21.8771,21.8771,21.8149,21.8238,41000.0
2014-11-18 10:00:00,24.56,24.72,24.56,24.61,193500.0,21.8327,21.9749,21.8327,21.8771,193500.0
2014-11-18 10:05:00,24.62,24.65,24.59,24.62,32800.0,21.886,21.9127,21.8594,21.886,32800.0
2014-11-18 10:10:00,24.63,24.66,24.61,24.61,51000.0,21.8949,21.9216,21.8771,21.8771,51000.0
2014-11-18 10:15:00,24.61,24.64,24.61,24.63,20800.0,21.8771,21.9038,21.8771,21.8949,20800.0
2014-11-18 10:20:00,24.61,24.63,24.55,24.6,67700.0,21.8771,21.8949,21.8238,21.8682,67700.0
2014-11-18 10:25:00,24.6,24.6,24.5,24.51,112600.0,21.8682,21.8682,21.7793,21.7882,112600.0
2014-11-18 10:30:00,24.51,24.53,24.47,24.47,46500.0,21.7882,21.806,21.7527,21.7527,46500.0
2014-11-18 10:35:00,24.47,24.49,24.43,24.46,48000.0,21.7527,21.7705,21.7171,21.7438,48000.0
2014-11-18 10:40:00,24.45,24.56,24.44,24.55,186300.0,21.7349,21.8327,21.726,21.8238,186300.0
2014-11-18 10:45:00,24.55,24.57,24.52,24.56,45400.0,21.8238,21.8416,21.7971,21.8327,45400.0
2014-11-18 10:50:00,24.55,24.55,24.53,24.55,29600.0,21.8238,21.8238,21.806,21.8238,29600.0
2014-11-18 10:55:00,24.54,24.55,24.52,24.53,29900.0,21.8149,21.8238,21.7971,21.806,29900.0
2014-11-18 11:00:00,24.53,24.54,24.49,24.51,43500.0,21.806,21.8149,21.7705,21.7882,43500.0
2014-11-18 11:05:00,24.51,24.54,24.5,24.54,15300.0,21.7882,21.8149,21.7793,21.8149,15300.0
2014-11-18 11:10:00,24.54,24.54,24.52,24.52,20300.0,21.8149,21.8149,21.7971,21.7971,20300.0
2014-11-18 11:15:00,24.53,24.53,24.51,24.53,28400.0,21.806,21.806,21.7882,21.806,28400.0
2014-11-18 11:20:00,24.53,24.54,24.51,24.54,24500.0,21.806,21.8149,21.7882,21.8149,24500.0
2014-11-18 11:25:00,24.54,24.54,24.49,24.49,57300.0,21.8149,21.8149,21.7705,21.7705,57300.0
2014-11-18 11:30:00,24.5,24.51,24.49,24.49,42200.0,21.7793,21.7882,21.7705,21.7705,42200.0
2014-11-18 11:35:00,24.5,24.53,24.48,24.53,47900.0,21.7793,21.806,21.7616,21.806,47900.0
2014-11-18 11:40:00,24.53,24.54,24.52,24.53,21100.0,21.806,21.8149,21.7971,21.806,21100.0
2014-11-18 11:45:00,24.54,24.55,24.51,24.54,33000.0,21.8149,21.8238,21.7882,21.8149,33000.0
2014-11-18 11:50:00,24.54,24.55,24.52,24.52,14900.0,21.8149,21.8238,21.7971,21.7971,14900.0
2014-11-18 11:55:00,24.52,24.55,24.52,24.55,27400.0,21.7971,21.8238,21.7971,21.8238,27400.0
2014-11-18 12:00:00,24.55,24.55,24.52,24.54,18400.0,21.8238,21.8238,21.7971,21.8149,18400.0
2014-11-18 12:05:00,24.55,24.55,24.53,24.55,21900.0,21.8238,21.8238,21.806,21.8238,21900.0
2014-11-18 12:10:00,24.55,24.56,24.52,24.54,30800.0,21.8238,21.8327,21.7971,21.8149,30800.0
2014-11-18 12:15:00,24.55,24.56,24.54,24.54,24000.0,21.8238,21.8327,21.8149,21.8149,24000.0
2014-11-18 12:20:00,24.54,24.56,24.53,24.53,34300.0,21.8149,21.8327,21.806,21.806,34300.0
2014-11-18 12:25:00,24.54,24.55,24.52,24.53,31700.0,21.8149,21.8238,21.7971,21.806,31700.0
2014-11-18 12:30:00,24.53,24.53,24.52,24.53,4500.0,21.806,21.806,21.7971,21.806,4500.0
2014-11-18 12:35:00,24.53,24.54,24.51,24.54,50100.0,21.806,21.8149,21.7882,21.8149,50100.0
2014-11-18 12:40:00,24.54,24.56,24.54,24.55,18800.0,21.8149,21.8327,21.8149,21.8238,18800.0
2014-11-18 12:45:00,24.54,24.56,24.53,24.54,22000.0,21.8149,21.8327,21.806,21.8149,22000.0
2014-11-18 12:50:00,24.56,24.58,24.55,24.58,25000.0,21.8327,21.8505,21.8238,21.8505,25000.0
2014-11-18 12:55:00,24.58,24.64,24.58,24.64,27800.0,21.8505,21.9038,21.8505,21.9038,27800.0
2014-11-18 13:00:00,24.64,24.65,24.62,24.65,77500.0,21.9038,21.9127,21.886,21.9127,77500.0
2014-11-18 13:05:00,24.65,24.67,24.64,24.66,39700.0,21.9127,21.9305,21.9038,21.9216,39700.0
2014-11-18 13:10:00,24.66,24.67,24.64,24.65,15600.0,21.9216,21.9305,21.9038,21.9127,15600.0
2014-11-18 13:15:00,24.66,24.67,24.64,24.65,27600.0,21.9216,21.9305,21.9038,21.9127,27600.0
2014-11-18 13:20:00,24.65,24.68,24.65,24.68,24300.0,21.9127,21.9394,21.9127,21.9394,24300.0
2014-11-18 13:25:00,24.68,24.7,24.67,24.7,37000.0,21.9394,21.9571,21.9305,21.9571,37000.0
2014-11-18 13:30:00,24.7,24.7,24.67,24.68,27200.0,21.9571,21.9571,21.9305,21.9394,27200.0
2014-11-18 13:35:00,24.68,24.68,24.65,24.65,18300.0,21.9394,21.9394,21.9127,21.9127,18300.0
2014-11-18 13:40:00,24.65,24.69,24.65,24.68,28300.0,21.9127,21.9483,21.9127,21.9394,28300.0
2014-11-18 13:45:00,24.68,24.69,24.65,24.66,16600.0,21.9394,21.9483,21.9127,21.9216,16600.0
2014-11-18 13:50:00,24.65,24.67,24.65,24.67,24600.0,21.9127,21.9305,21.9127,21.9305,24600.0
2014-11-18 13:55:00,24.67,24.67,24.65,24.66,23400.0,21.9305,21.9305,21.9127,21.9216,23400.0
2014-11-18 14:00:00,24.66,24.68,24.65,24.67,31800.0,21.9216,21.9394,21.9127,21.9305,31800.0
2014-11-18 14:05:00,24.67,24.7,24.66,24.7,36600.0,21.9305,21.9571,21.9216,21.9571,36600.0
2014-11-18 14:10:00,24.7,24.7,24.67,24.68,22600.0,21.9571,21.9571,21.9305,21.9394,22600.0
2014-11-18 14:15:00,24.68,24.69,24.65,24.65,32600.0,21.9394,21.9483,21.9127,21.9127,32600.0
2014-11-18 14:20:00,24.65,24.67,24.65,24.66,22400.0,21.9127,21.9305,21.9127,21.9216,22400.0
2014-11-18 14:25:00,24.66,24.66,24.64,24.65,14500.0,21.9216,21.9216,21.9038,21.9127,14500.0
2014-11-18 14:30:00,24.65,24.65,24.63,24.64,23200.0,21.9127,21.9127,21.8949,21.9038,23200.0
2014-11-18 14:35:00,24.65,24.67,24.63,24.67,23000.0,21.9127,21.9305,21.8949,21.9305,23000.0
2014-11-18 14:40:00,24.67,24.67,24.64,24.66,24500.0,21.9305,21.9305,21.9038,21.9216,24500.0
2014-11-18 14:45:00,24.66,24.68,24.64,24.67,89300.0,21.9216,21.9394,21.9038,21.9305,89300.0
2014-11-18 14:50:00,24.68,24.68,24.64,24.64,26500.0,21.9394,21.9394,21.9038,21.9038,26500.0
2014-11-18 14:55:00,24.64,24.65,24.63,24.64,21000.0,21.9038,21.9127,21.8949,21.9038,21000.0
2014-11-18 15:00:00,24.64,24.65,24.63,24.64,26300.0,21.9038,21.9127,21.8949,21.9038,26300.0
2014-11-18 15:05:00,24.64,24.66,24.62,24.65,36300.0,21.9038,21.9216,21.886,21.9127,36300.0
2014-11-18 15:10:00,24.65,24.68,24.64,24.67,24700.0,21.9127,21.9394,21.9038,21.9305,24700.0
2014-11-18 15:15:00,24.66,24.66,24.64,24.65,32100.0,21.9216,21.9216,21.9038,21.9127,32100.0
2014-11-18 15:20:00,24.65,24.66,24.63,24.63,44400.0,21.9127,21.9216,21.8949,21.8949,44400.0
2014-11-18 15:25:00,24.64,24.66,24.63,24.64,44100.0,21.9038,21.9216,21.8949,21.9038,44100.0
2014-11-18 15:30:00,24.64,24.66,24.62,24.64,53900.0,21.9038,21.9216,21.886,21.9038,53900.0
2014-11-18 15:35:00,24.64,24.64,24.62,24.63,27600.0,21.9038,21.9038,21.886,21.8949,27600.0
2014-11-18 15:40:00,24.63,24.67,24.62,24.67,101300.0,21.8949,21.9305,21.886,21.9305,101300.0
2014-11-18 15:45:00,24.67,24.68,24.66,24.66,70800.0,21.9305,21.9394,21.9216,21.9216,70800.0
2014-11-18 15:50:00,24.66,24.67,24.63,24.64,145100.0,21.9216,21.9305,21.8949,21.9038,145100.0
2014-11-18 15:55:00,24.63,24.65,24.61,24.62,265200.0,21.8949,21.9127,21.8771,21.886,265200.0
2014-11-19 09:30:00,24.61,24.68,24.57,24.62,99100.0,21.8771,21.9394,21.8416,21.886,99100.0
2014-11-19 09:35:00,24.61,24.74,24.6,24.72,87300.0,21.8771,21.9927,21.8682,21.9749,87300.0
2014-11-19 09:40:00,24.73,24.79,24.7,24.77,64800.0,21.9838,22.0371,21.9571,22.0194,64800.0
2014-11-19 09:45:00,24.76,24.93,24.75,24.86,166200.0,22.0105,22.1616,22.0016,22.0994,166200.0
2014-11-19 09:50:00,24.87,24.87,24.79,24.84,88600.0,22.1083,22.1083,22.0371,22.0816,88600.0
2014-11-19 09:55:00,24.83,24.87,24.83,24.84,247100.0,22.0727,22.1083,22.0727,22.0816,247100.0
2014-11-19 10:00:00,24.84,24.85,24.74,24.78,109500.0,22.0816,22.0905,21.9927,22.0283,109500.0
2014-11-19 10:05:00,24.79,24.81,24.74,24.81,99800.0,22.0371,22.0549,21.9927,22.0549,99800.0
2014-11-19 10:10:00,24.81,24.82,24.73,24.76,71000.0,22.0549,22.0638,21.9838,22.0105,71000.0
2014-11-19 10:15:00,24.76,24.76,24.72,24.76,80300.0,22.0105,22.0105,21.9749,22.0105,80300.0
2014-11-19 10:20:00,24.76,24.76,24.67,24.71,90400.0,22.0105,22.0105,21.9305,21.966,90400.0
2014-11-19 10:25:00,24.71,24.72,24.68,24.7,69500.0,21.966,21.9749,21.9394,21.9571,69500.0
2014-11-19 10:30:00,24.7,24.74,24.68,24.69,72900.0,21.9571,21.9927,21.9394,21.9483,72900.0
2014-11-19 10:35:00,24.69,24.74,24.68,24.71,171400.0,21.9483,21.9927,21.9394,21.966,171400.0
2014-11-19 10:40:00,24.72,24.75,24.72,24.73,51200.0,21.9749,22.0016,21.9749,21.9838,51200.0
2014-11-19 10:45:00,24.73,24.74,24.65,24.65,86600.0,21.9838,21.9927,21.9127,21.9127,86600.0
2014-11-19 10:50:00,24.65,24.69,24.63,24.68,44200.0,21.9127,21.9483,21.8949,21.9394,44200.0
2014-11-19 10:55:00,24.69,24.69,24.61,24.62,36600.0,21.9483,21.9483,21.8771,21.886,36600.0
2014-11-19 11:00:00,24.62,24.65,24.61,24.62,19100.0,21.886,21.9127,21.8771,21.886,19100.0
2014-11-19 11:05:00,24.61,24.65,24.6,24.65,28600.0,21.8771,21.9127,21.8682,21.9127,28600.0
2014-11-19 11:10:00,24.65,24.65,24.62,24.65,24900.0,21.9127,21.9127,21.886,21.9127,24900.0
2014-11-19 11:15:00,24.65,24.66,24.62,24.63,22200.0,21.9127,21.9216,21.886,21.8949,22200.0
2014-11-19 11:20:00,24.63,24.64,24.62,24.64,39300.0,21.8949,21.9038,21.886,21.9038,39300.0
2014-11-19 11:25:00,24.64,24.64,24.62,24.63,22400.0,21.9038,21.9038,21.886,21.8949,22400.0
2014-11-19 11:30:00,24.62,24.64,24.61,24.62,37600.0,21.886,21.9038,21.8771,21.886,37600.0
2014-11-19 11:35:00,24.62,24.64,24.61,24.63,45700.0,21.886,21.9038,21.8771,21.8949,45700.0
2014-11-19 11:40:00,24.63,24.64,24.62,24.63,44200.0,21.8949,21.9038,21.886,21.8949,44200.0
2014-11-19 11:45:00,24.63,24.72,24.63,24.72,89500.0,21.8949,21.9749,21.8949,21.9749,89500.0
2014-11-19 11:50:00,24.72,24.72,24.69,24.7,30500.0,21.9749,21.9749,21.9483,21.9571,30500.0
2014-11-19 11:55:00,24.7,24.74,24.7,24.73,13000.0,21.9571,21.9927,21.9571,21.9838,13000.0
2014-11-19 12:00:00,24.73,24.73,24.7,24.71,29200.0,21.9838,21.9838,21.9571,21.966,29200.0
2014-11-19 12:05:00,24.71,24.72,24.69,24.71,12500.0,21.966,21.9749,21.9483,21.966,12500.0
2014-11-19 12:10:00,24.7,24.7,24.68,24.68,9000.0,21.9571,21.9571,21.9394,21.9394,9000.0
2014-11-19 12:15:00,24.69,24.72,24.69,24.71,12800.0,21.9483,21.9749,21.9483,21.966,12800.0
2014-11-19 12:20:00,24.72,24.73,24.69,24.69,22700.0,21.9749,21.9838,21.9483,21.9483,22700.0
2014-11-19 12:25:00,24.69,24.71,24.68,24.69,11300.0,21.9483,21.966,21.9394,21.9483,11300.0
2014-11-19 12:30:00,24.69,24.7,24.68,24.69,6000.0,21.9483,21.9571,21.9394,21.9483,6000.0
2014-11-19 12:35:00,24.7,24.71,24.64,24.66,25800.0,21.9571,21.966,21.9038,21.9216,25800.0
2014-11-19 12:40:00,24.66,24.66,24.62,24.63,19300.0,21.9216,21.9216,21.886,21.8949,19300.0
2014-11-19 12:45:00,24.64,24.67,24.63,24.66,20500.0,21.9038,21.9305,21.8949,21.9216,20500.0
2014-11-19 12:50:00,24.66,24.7,24.66,24.68,20400.0,21.9216,21.9571,21.9216,21.9394,20400.0
2014-11-19 12:55:00,24.68,24.69,24.64,24.69,22000.0,21.9394,21.9483,21.9038,21.9483,22000.0
2014-11-19 13:00:00,24.7,24.72,24.7,24.71,34500.0,21.9571,21.9749,21.9571,21.966,34500.0
2014-11-19 13:05:00,24.71,24.73,24.7,24.71,31900.0,21.966,21.9838,21.9571,21.966,31900.0
2014-11-19 13:10:00,24.71,24.73,24.69,24.72,38800.0,21.966,21.9838,21.9483,21.9749,38800.0
2014-11-19 13:15:00,24.72,24.74,24.71,24.73,17600.0,21.9749,21.9927,21.966,21.9838,17600.0
2014-11-19 13:20:00,24.73,24.74,24.72,24.73,29600.0,21.9838,21.9927,21.9749,21.9838,29600.0
2014-11-19 13:25:00,24.73,24.75,24.69,24.7,17200.0,21.9838,22.0016,21.9483,21.9571,17200.0
2014-11-19 13:30:00,24.7,24.72,24.69,24.72,12700.0,21.9571,21.9749,21.9483,21.9749,12700.0
2014-11-19 13:35:00,24.71,24.72,24.69,24.69,11400.0,21.966,21.9749,21.9483,21.9483,11400.0
2014-11-19 13:40:00,24.7,24.7,24.68,24.68,16100.0,21.9571,21.9571,21.9394,21.9394,16100.0
2014-11-19 13:45:00,24.68,24.69,24.67,24.67,65900.0,21.9394,21.9483,21.9305,21.9305,65900.0
2014-11-19 13:50:00,24.67,24.74,24.66,24.73,20300.0,21.9305,21.9927,21.9216,21.9838,20300.0
2014-11-19 13:55:00,24.73,24.73,24.71,24.72,9000.0,21.9838,21.9838,21.966,21.9749,9000.0
2014-11-19 14:00:00,24.72,24.77,24.7,24.75,57900.0,21.9749,22.0194,21.9571,22.0016,57900.0
2014-11-19 14:05:00,24.74,24.76,24.72,24.74,21200.0,21.9927,22.0105,21.9749,21.9927,21200.0
2014-11-19 14:10:00,24.74,24.77,24.73,24.75,15800.0,21.9927,22.0194,21.9838,22.0016,15800.0
2014-11-19 14:15:00,24.75,24.82,24.74,24.82,57700.0,22.0016,22.0638,21.9927,22.0638,57700.0
2014-11-19 14:20:00,24.81,24.82,24.72,24.73,56600.0,22.0549,22.0638,21.9749,21.9838,56600.0
2014-11-19 14:25:00,24.73,24.75,24.73,24.74,43000.0,21.9838,22.0016,21.9838,21.9927,43000.0
2014-11-19 14:30:00,24.74,24.81,24.73,24.79,68600.0,21.9927,22.0549,21.9838,22.0371,68600.0
2014-11-19 14:35:00,24.8,24.8,24.73,24.77,35300.0,22.046,22.046,21.9838,22.0194,35300.0
2014-11-19 14:40:00,24.77,24.77,24.72,24.73,30200.0,22.0194,22.0194,21.9749,21.9838,30200.0
2014-11-19 14:45:00,24.73,24.74,24.69,24.73,22700.0,21.9838,21.9927,21.9483,21.9838,22700.0
2014-11-19 14:50:00,24.73,24.8,24.72,24.8,63300.0,21.9838,22.046,21.9749,22.046,63300.0
2014-11-19 14:55:00,24.8,24.82,24.78,24.79,38800.0,22.046,22.0638,22.0283,22.0371,38800.0
2014-11-19 15:00:00,24.79,24.84,24.78,24.8,136900.0,22.0371,22.0816,22.0283,22.046,136900.0
2014-11-19 15:05:00,24.8,24.82,24.79,24.8,67800.0,22.046,22.0638,22.0371,22.046,67800.0
2014-11-19 15:10:00,24.8,24.82,24.79,24.8,101300.0,22.046,22.0638,22.0371,22.046,101300.0
2014-11-19 15:15:00,24.8,24.83,24.79,24.81,35900.0,22.046,22.0727,22.0371,22.0549,35900.0
2014-11-19 15:20:00,24.82,24.84,24.8,24.82,53500.0,22.0638,22.0816,22.046,22.0638,53500.0
2014-11-19 15:25:00,24.82,24.82,24.79,24.8,52100.0,22.0638,22.0638,22.0371,22.046,52100.0
2014-11-19 15:30:00,24.8,24.85,24.8,24.84,71300.0,22.046,22.0905,22.046,22.0816,71300.0
2014-11-19 15:35:00,24.85,24.86,24.83,24.85,195800.0,22.0905,22.0994,22.0727,22.0905,195800.0
2014-11-19 15:40:00,24.85,24.86,24.8,24.81,86300.0,22.0905,22.0994,22.046,22.0549,86300.0
2014-11-19 15:45:00,24.82,24.85,24.81,24.83,134700.0,22.0638,22.0905,22.0549,22.0727,134700.0
2014-11-19 15:50:00,24.83,24.86,24.82,24.85,153000.0,22.0727,22.0994,22.0638,22.0905,153000.0
2014-11-19 15:55:00,24.85,24.86,24.84,24.85,184400.0,22.0905,22.0994,22.0816,22.0905,184400.0
2014-11-20 09:30:00,24.75,24.8,24.64,24.7,85000.0,22.0016,22.046,21.9038,21.9571,85000.0
2014-11-20 09:35:00,24.71,24.78,24.69,24.78,29100.0,21.966,22.0283,21.9483,22.0283,29100.0
2014-11-20 09:40:00,24.78,24.87,24.73,24.86,95400.0,22.0283,22.1083,21.9838,22.0994,95400.0
2014-11-20 09:45:00,24.87,24.92,24.82,24.92,42900.0,22.1083,22.1527,22.0638,22.1527,42900.0
2014-11-20 09:50:00,24.93,24.96,24.9,24.94,27400.0,22.1616,22.1883,22.1349,22.1705,27400.0
2014-11-20 09:55:00,24.94,24.98,24.91,24.98,44300.0,22.1705,22.206,22.1438,22.206,44300.0
2014-11-20 10:00:00,25.0,25.06,24.96,25.05,188500.0,22.2238,22.2772,22.1883,22.2683,188500.0
2014-11-20 10:05:00,25.05,25.18,25.05,25.15,152000.0,22.2683,22.3838,22.2683,22.3572,152000.0
2014-11-20 10:10:00,25.16,25.21,25.14,25.19,332000.0,22.3661,22.4105,22.3483,22.3927,332000.0
2014-11-20 10:15:00,25.2,25.2,25.07,25.08,144700.0,22.4016,22.4016,22.2861,22.2949,144700.0
2014-11-20 10:20:00,25.08,25.11,25.07,25.1,86800.0,22.2949,22.3216,22.2861,22.3127,86800.0
2014-11-20 10:25:00,25.11,25.16,25.11,25.12,35400.0,22.3216,22.3661,22.3216,22.3305,35400.0
2014-11-20 10:30:00,25.11,25.11,25.08,25.09,48100.0,22.3216,22.3216,22.2949,22.3038,48100.0
2014-11-20 10:35:00,25.09,25.12,25.08,25.1,67200.0,22.3038,22.3305,22.2949,22.3127,67200.0
2014-11-20 10:40:00,25.1,25.1,25.08,25.1,72300.0,22.3127,22.3127,22.2949,22.3127,72300.0
2014-11-20 10:45:00,25.1,25.1,25.02,25.04,193300.0,22.3127,22.3127,22.2416,22.2594,193300.0
2014-11-20 10:50:00,25.03,25.1,25.02,25.09,51500.0,22.2505,22.3127,22.2416,22.3038,51500.0
2014-11-20 10:55:00,25.09,25.09,25.04,25.05,25400.0,22.3038,22.3038,22.2594,22.2683,25400.0
2014-11-20 11:00:00,25.06,25.11,25.04,25.11,74100.0,22.2772,22.3216,22.2594,22.3216,74100.0
2014-11-20 11:05:00,25.11,25.13,25.1,25.12,47600.0,22.3216,22.3394,22.3127,22.3305,47600.0
2014-11-20 11:10:00,25.12,25.15,25.1,25.11,83900.0,22.3305,22.3572,22.3127,22.3216,83900.0
2014-11-20 11:15:00,25.11,25.27,25.11,25.27,109800.0,22.3216,22.4638,22.3216,22.4638,109800.0
2014-11-20 11:20:00,25.27,25.3,25.24,25.29,91100.0,22.4638,22.4905,22.4372,22.4816,91100.0
2014-11-20 11:25:00,25.29,25.34,25.28,25.33,95300.0,22.4816,22.5261,22.4727,22.5172,95300.0
2014-11-20 11:30:00,25.33,25.43,25.33,25.43,88400.0,22.5172,22.6061,22.5172,22.6061,88400.0
2014-11-20 11:35:00,25.43,25.48,25.42,25.48,108200.0,22.6061,22.6505,22.5972,22.6505,108200.0
2014-11-20 11:40:00,25.48,25.53,25.47,25.48,186200.0,22.6505,22.695,22.6416,22.6505,186200.0
2014-11-20 11:45:00,25.48,25.54,25.48,25.54,67600.0,22.6505,22.7039,22.6505,22.7039,67600.0
2014-11-20 11:50:00,25.55,25.57,25.54,25.57,44900.0,22.7127,22.7305,22.7039,22.7305,44900.0
2014-11-20 11:55:00,25.57,25.59,25.48,25.49,88700.0,22.7305,22.7483,22.6505,22.6594,88700.0
2014-11-20 12:00:00,25.5,25.5,25.33,25.36,376500.0,22.6683,22.6683,22.5172,22.5438,376500.0
2014-11-20 12:05:00,25.36,25.37,25.29,25.34,112000.0,22.5438,22.5527,22.4816,22.5261,112000.0
2014-11-20 12:10:00,25.34,25.36,25.3,25.33,75300.0,22.5261,22.5438,22.4905,22.5172,75300.0
2014-11-20 12:15:00,25.32,25.33,25.25,25.27,74200.0,22.5083,22.5172,22.4461,22.4638,74200.0
2014-11-20 12:20:00,25.27,25.28,25.25,25.28,49400.0,22.4638,22.4727,22.4461,22.4727,49400.0
2014-11-20 12:25:00,25.28,25.31,25.27,25.31,45400.0,22.4727,22.4994,22.4638,22.4994,45400.0
2014-11-20 12:30:00,25.31,25.38,25.3,25.37,91300.0,22.4994,22.5616,22.4905,22.5527,91300.0
2014-11-20 12:35:00,25.37,25.38,25.33,25.34,68000.0,22.5527,22.5616,22.5172,22.5261,68000.0
2014-11-20 12:40:00,25.34,25.37,25.29,25.3,87100.0,22.5261,22.5527,22.4816,22.4905,87100.0
2014-11-20 12:45:00,25.3,25.3,25.26,25.28,48100.0,22.4905,22.4905,22.455,22.4727,48100.0
2014-11-20 12:50:00,25.28,25.28,25.23,25.24,21700.0,22.4727,22.4727,22.4283,22.4372,21700.0
2014-11-20 12:55:00,25.24,25.25,25.19,25.2,41500.0,22.4372,22.4461,22.3927,22.4016,41500.0
2014-11-20 13:00:00,25.19,25.25,25.16,25.24,38300.0,22.3927,22.4461,22.3661,22.4372,38300.0
2014-11-20 13:05:00,25.23,25.23,25.18,25.19,162800.0,22.4283,22.4283,22.3838,22.3927,162800.0
2014-11-20 13:10:00,25.18,25.19,25.15,25.18,191600.0,22.3838,22.3927,22.3572,22.3838,191600.0
2014-11-20 13:15:00,25.18,25.21,25.18,25.19,56300.0,22.3838,22.4105,22.3838,22.3927,56300.0
2014-11-20 13:20:00,25.19,25.25,25.19,25.24,73400.0,22.3927,22.4461,22.3927,22.4372,73400.0
2014-11-20 13:25:00,25.24,25.25,25.21,25.25,65500.0,22.4372,22.4461,22.4105,22.4461,65500.0
2014-11-20 13:30:00,25.25,25.32,25.24,25.29,105100.0,22.4461,22.5083,22.4372,22.4816,105100.0
2014-11-20 13:35:00,25.28,25.29,25.24,25.26,63600.0,22.4727,22.4816,22.4372,22.455,63600.0
2014-11-20 13:40:00,25.25,25.28,25.24,25.28,107700.0,22.4461,22.4727,22.4372,22.4727,107700.0
2014-11-20 13:45:00,25.27,25.28,25.24,25.26,209200.0,22.4638,22.4727,22.4372,22.455,209200.0
2014-11-20 13:50:00,25.26,25.26,25.25,25.26,88200.0,22.455,22.455,22.4461,22.455,88200.0
2014-11-20 13:55:00,25.26,25.26,25.25,25.26,93300.0,22.455,22.455,22.4461,22.455,93300.0
2014-11-20 14:00:00,25.26,25.34,25.24,25.34,156200.0,22.455,22.5261,22.4372,22.5261,156200.0
2014-11-20 14:05:00,25.33,25.34,25.3,25.3,88000.0,22.5172,22.5261,22.4905,22.4905,88000.0
2014-11-20 14:10:00,25.3,25.35,25.3,25.35,83100.0,22.4905,22.535,22.4905,22.535,83100.0
2014-11-20 14:15:00,25.35,25.4,25.34,25.4,84600.0,22.535,22.5794,22.5261,22.5794,84600.0
2014-11-20 14:20:00,25.39,25.41,25.38,25.41,91500.0,22.5705,22.5883,22.5616,22.5883,91500.0
2014-11-20 14:25:00,25.41,25.42,25.31,25.32,147400.0,22.5883,22.5972,22.4994,22.5083,147400.0
2014-11-20 14:30:00,25.32,25.32,25.25,25.26,73900.0,22.5083,22.5083,22.4461,22.455,73900.0
2014-11-20 14:35:00,25.26,25.28,25.23,25.25,158300.0,22.455,22.4727,22.4283,22.4461,158300.0
2014-11-20 14:40:00,25.25,25.27,25.24,25.26,68800.0,22.4461,22.4638,22.4372,22.455,68800.0
2014-11-20 14:45:00,25.26,25.27,25.23,25.25,149000.0,22.455,22.4638,22.4283,22.4461,149000.0
2014-11-20 14:50:00,25.25,25.27,25.24,25.25,58400.0,22.4461,22.4638,22.4372,22.4461,58400.0
2014-11-20 14:55:00,25.25,25.26,25.23,25.26,79800.0,22.4461,22.455,22.4283,22.455,79800.0
2014-11-20 15:00:00,25.25,25.26,25.22,25.26,98100.0,22.4461,22.455,22.4194,22.455,98100.0
2014-11-20 15:05:00,25.26,25.3,25.26,25.28,116200.0,22.455,22.4905,22.455,22.4727,116200.0
2014-11-20 15:10:00,25.29,25.29,25.24,25.24,141200.0,22.4816,22.4816,22.4372,22.4372,141200.0
2014-11-20 15:15:00,25.24,25.26,25.23,25.26,90400.0,22.4372,22.455,22.4283,22.455,90400.0
2014-11-20 15:20:00,25.25,25.28,25.24,25.28,149800.0,22.4461,22.4727,22.4372,22.4727,149800.0
2014-11-20 15:25:00,25.28,25.3,25.26,25.27,125100.0,22.4727,22.4905,22.455,22.4638,125100.0
2014-11-20 15:30:00,25.27,25.29,25.24,25.26,215000.0,22.4638,22.4816,22.4372,22.455,215000.0
2014-11-20 15:35:00,25.26,25.32,25.26,25.3,121400.0,22.455,22.5083,22.455,22.4905,121400.0
2014-11-20 15:40:00,25.3,25.31,25.24,25.27,292200.0,22.4905,22.4994,22.4372,22.4638,292200.0
2014-11-20 15:45:00,25.27,25.3,25.27,25.29,192000.0,22.4638,22.4905,22.4638,22.4816,192000.0
2014-11-20 15:50:00,25.29,25.34,25.28,25.29,239400.0,22.4816,22.5261,22.4727,22.4816,239400.0
2014-11-20 15:55:00,25.3,25.31,25.27,25.3,494300.0,22.4905,22.4994,22.4638,22.4905,494300.0
2014-11-21 09:30:00,25.67,25.74,25.65,25.69,19700.0,22.8194,22.8817,22.8016,22.8372,19700.0
2014-11-21 09:35:00,25.7,25.73,25.63,25.68,260500.0,22.8461,22.8728,22.7839,22.8283,260500.0
2014-11-21 09:40:00,25.68,25.73,25.57,25.64,118700.0,22.8283,22.8728,22.7305,22.7928,118700.0
2014-11-21 09:45:00,25.64,25.68,25.61,25.68,100900.0,22.7928,22.8283,22.7661,22.8283,100900.0
2014-11-21 09:50:00,25.68,25.77,25.65,25.71,125400.0,22.8283,22.9083,22.8016,22.855,125400.0
2014-11-21 09:55:00,25.7,25.72,25.65,25.66,105000.0,22.8461,22.8639,22.8016,22.8105,105000.0
2014-11-21 10:00:00,25.66,25.7,25.65,25.67,70400.0,22.8105,22.8461,22.8016,22.8194,70400.0
2014-11-21 10:05:00,25.66,25.68,25.62,25.64,140700.0,22.8105,22.8283,22.775,22.7928,140700.0
2014-11-21 10:10:00,25.64,25.69,25.63,25.66,63900.0,22.7928,22.8372,22.7839,22.8105,63900.0
2014-11-21 10:15:00,25.65,25.68,25.63,25.64,57700.0,22.8016,22.8283,22.7839,22.7928,57700.0
2014-11-21 10:20:00,25.64,25.68,25.63,25.64,67500.0,22.7928,22.8283,22.7839,22.7928,67500.0
2014-11-21 10:25:00,25.64,25.69,25.64,25.69,55100.0,22.7928,22.8372,22.7928,22.8372,55100.0
2014-11-21 10:30:00,25.69,25.73,25.68,25.71,58800.0,22.8372,22.8728,22.8283,22.855,58800.0
2014-11-21 10:35:00,25.71,25.73,25.7,25.72,49800.0,22.855,22.8728,22.8461,22.8639,49800.0
2014-11-21 10:40:00,25.72,25.76,25.69,25.76,139800.0,22.8639,22.8994,22.8372,22.8994,139800.0
2014-11-21 10:45:00,25.76,25.81,25.73,25.75,168500.0,22.8994,22.9439,22.8728,22.8905,168500.0
2014-11-21 10:50:00,25.76,25.83,25.74,25.83,89600.0,22.8994,22.9617,22.8817,22.9617,89600.0
2014-11-21 10:55:00,25.83,25.85,25.77,25.79,156200.0,22.9617,22.9794,22.9083,22.9261,156200.0
2014-11-21 11:00:00,25.78,25.89,25.78,25.86,72500.0,22.9172,23.015,22.9172,22.9883,72500.0
2014-11-21 11:05:00,25.86,25.86,25.79,25.83,72600.0,22.9883,22.9883,22.9261,22.9617,72600.0
2014-11-21 11:10:00,25.84,25.93,25.83,25.92,48600.0,22.9705,23.0506,22.9617,23.0417,48600.0
2014-11-21 11:15:00,25.92,25.94,25.86,25.89,215500.0,23.0417,23.0594,22.9883,23.015,215500.0
2014-11-21 11:20:00,25.88,25.94,25.88,25.92,61300.0,23.0061,23.0594,23.0061,23.0417,61300.0
2014-11-21 11:25:00,25.92,25.93,25.86,25.87,45100.0,23.0417,23.0506,22.9883,22.9972,45100.0
2014-11-21 11:30:00,25.87,25.88,25.81,25.83,46500.0,22.9972,23.0061,22.9439,22.9617,46500.0
2014-11-21 11:35:00,25.82,25.84,25.79,25.8,24900.0,22.9528,22.9705,22.9261,22.935,24900.0
2014-11-21 11:40:00,25.8,25.81,25.77,25.78,44700.0,22.935,22.9439,22.9083,22.9172,44700.0
2014-11-21 11:45:00,25.78,25.8,25.77,25.79,21200.0,22.9172,22.935,22.9083,22.9261,21200.0
2014-11-21 11:50:00,25.79,25.86,25.79,25.86,40600.0,22.9261,22.9883,22.9261,22.9883,40600.0
2014-11-21 11:55:00,25.86,25.88,25.84,25.88,27700.0,22.9883,23.0061,22.9705,23.0061,27700.0
2014-11-21 12:00:00,25.88,25.91,25.82,25.82,39700.0,23.0061,23.0328,22.9528,22.9528,39700.0
2014-11-21 12:05:00,25.82,25.83,25.77,25.81,129000.0,22.9528,22.9617,22.9083,22.9439,129000.0
2014-11-21 12:10:00,25.81,25.84,25.81,25.83,61300.0,22.9439,22.9705,22.9439,22.9617,61300.0
2014-11-21 12:15:00,25.82,25.84,25.79,25.8,238200.0,22.9528,22.9705,22.9261,22.935,238200.0
2014-11-21 12:20:00,25.8,25.84,25.8,25.83,83900.0,22.935,22.9705,22.935,22.9617,83900.0
2014-11-21 12:25:00,25.84,25.87,25.81,25.81,96900.0,22.9705,22.9972,22.9439,22.9439,96900.0
2014-11-21 12:30:00,25.82,25.84,25.8,25.81,88400.0,22.9528,22.9705,22.935,22.9439,88400.0
2014-11-21 12:35:00,25.82,25.86,25.81,25.84,148400.0,22.9528,22.9883,22.9439,22.9705,148400.0
2014-11-21 12:40:00,25.84,25.89,25.83,25.89,44900.0,22.9705,23.015,22.9617,23.015,44900.0
2014-11-21 12:45:00,25.89,25.91,25.87,25.89,44600.0,23.015,23.0328,22.9972,23.015,44600.0
2014-11-21 12:50:00,25.88,25.91,25.83,25.84,53000.0,23.0061,23.0328,22.9617,22.9705,53000.0
2014-11-21 12:55:00,25.84,25.85,25.81,25.83,45900.0,22.9705,22.9794,22.9439,22.9617,45900.0
2014-11-21 13:00:00,25.83,25.84,25.79,25.81,181700.0,22.9617,22.9705,22.9261,22.9439,181700.0
2014-11-21 13:05:00,25.82,25.83,25.79,25.81,107700.0,22.9528,22.9617,22.9261,22.9439,107700.0
2014-11-21 13:10:00,25.81,25.82,25.79,25.8,317200.0,22.9439,22.9528,22.9261,22.935,317200.0
2014-11-21 13:15:00,25.8,25.8,25.74,25.75,65400.0,22.935,22.935,22.8817,22.8905,65400.0
2014-11-21 13:20:00,25.75,25.75,25.7,25.72,79900.0,22.8905,22.8905,22.8461,22.8639,79900.0
2014-11-21 13:25:00,25.71,25.71,25.65,25.66,64000.0,22.855,22.855,22.8016,22.8105,64000.0
2014-11-21 13:30:00,25.65,25.71,25.62,25.68,187500.0,22.8016,22.855,22.775,22.8283,187500.0
2014-11-21 13:35:00,25.68,25.68,25.65,25.66,46200.0,22.8283,22.8283,22.8016,22.8105,46200.0
2014-11-21 13:40:00,25.66,25.66,25.6,25.64,43300.0,22.8105,22.8105,22.7572,22.7928,43300.0
2014-11-21 13:45:00,25.64,25.67,25.64,25.66,25600.0,22.7928,22.8194,22.7928,22.8105,25600.0
2014-11-21 13:50:00,25.66,25.66,25.64,25.64,37300.0,22.8105,22.8105,22.7928,22.7928,37300.0
2014-11-21 13:55:00,25.65,25.65,25.6,25.61,44900.0,22.8016,22.8016,22.7572,22.7661,44900.0
2014-11-21 14:00:00,25.61,25.66,25.6,25.66,30800.0,22.7661,22.8105,22.7572,22.8105,30800.0
2014-11-21 14:05:00,25.65,25.71,25.64,25.67,44100.0,22.8016,22.855,22.7928,22.8194,44100.0
2014-11-21 14:10:00,25.67,25.67,25.65,25.65,20500.0,22.8194,22.8194,22.8016,22.8016,20500.0
2014-11-21 14:15:00,25.66,25.67,25.64,25.66,62000.0,22.8105,22.8194,22.7928,22.8105,62000.0
2014-11-21 14:20:00,25.65,25.72,25.64,25.72,66500.0,22.8016,22.8639,22.7928,22.8639,66500.0
2014-11-21 14:25:00,25.72,25.74,25.7,25.71,72200.0,22.8639,22.8817,22.8461,22.855,72200.0
2014-11-21 14:30:00,25.71,25.74,25.69,25.74,240100.0,22.855,22.8817,22.8372,22.8817,240100.0
2014-11-21 14:35:00,25.74,25.75,25.66,25.69,44700.0,22.8817,22.8905,22.8105,22.8372,44700.0
2014-11-21 14:40:00,25.7,25.73,25.68,25.68,64200.0,22.8461,22.8728,22.8283,22.8283,64200.0
2014-11-21 14:45:00,25.68,25.71,25.66,25.71,49000.0,22.8283,22.855,22.8105,22.855,49000.0
2014-11-21 14:50:00,25.71,25.71,25.65,25.65,70000.0,22.855,22.855,22.8016,22.8016,70000.0
2014-11-21 14:55:00,25.66,25.66,25.61,25.62,58700.0,22.8105,22.8105,22.7661,22.775,58700.0
2014-11-21 15:00:00,25.62,25.62,25.57,25.61,144000.0,22.775,22.775,22.7305,22.7661,144000.0
2014-11-21 15:05:00,25.6,25.61,25.58,25.6,79600.0,22.7572,22.7661,22.7394,22.7572,79600.0
2014-11-21 15:10:00,25.61,25.64,25.6,25.63,57400.0,22.7661,22.7928,22.7572,22.7839,57400.0
2014-11-21 15:15:00,25.63,25.65,25.61,25.63,57100.0,22.7839,22.8016,22.7661,22.7839,57100.0
2014-11-21 15:20:00,25.63,25.64,25.61,25.63,47000.0,22.7839,22.7928,22.7661,22.7839,47000.0
2014-11-21 15:25:00,25.64,25.68,25.63,25.67,77700.0,22.7928,22.8283,22.7839,22.8194,77700.0
2014-11-21 15:30:00,25.68,25.69,25.66,25.69,68400.0,22.8283,22.8372,22.8105,22.8372,68400.0
2014-11-21 15:35:00,25.69,25.69,25.62,25.62,99100.0,22.8372,22.8372,22.775,22.775,99100.0
2014-11-21 15:40:00,25.62,25.63,25.6,25.6,130100.0,22.775,22.7839,22.7572,22.7572,130100.0
2014-11-21 15:45:00,25.61,25.61,25.56,25.56,262000.0,22.7661,22.7661,22.7216,22.7216,262000.0
2014-11-21 15:50:00,25.56,25.58,25.54,25.56,290000.0,22.7216,22.7394,22.7039,22.7216,290000.0
2014-11-21 15:55:00,25.55,25.56,25.49,25.49,702700.0,22.7127,22.7216,22.6594,22.6594,702700.0
2014-11-24 09:30:00,25.6,25.88,25.53,25.85,183900.0,22.7572,23.0061,22.695,22.9794,183900.0
2014-11-24 09:35:00,25.84,25.89,25.77,25.78,82900.0,22.9705,23.015,22.9083,22.9172,82900.0
2014-11-24 09:40:00,25.8,25.83,25.69,25.71,87300.0,22.935,22.9617,22.8372,22.855,87300.0
2014-11-24 09:45:00,25.73,25.76,25.7,25.71,61400.0,22.8728,22.8994,22.8461,22.855,61400.0
2014-11-24 09:50:00,25.71,25.78,25.71,25.78,47800.0,22.855,22.9172,22.855,22.9172,47800.0
2014-11-24 09:55:00,25.79,25.81,25.76,25.79,46400.0,22.9261,22.9439,22.8994,22.9261,46400.0
2014-11-24 10:00:00,25.79,25.82,25.78,25.8,86200.0,22.9261,22.9528,22.9172,22.935,86200.0
2014-11-24 10:05:00,25.79,25.8,25.74,25.76,91000.0,22.9261,22.935,22.8817,22.8994,91000.0
2014-11-24 10:10:00,25.76,25.78,25.74,25.76,56300.0,22.8994,22.9172,22.8817,22.8994,56300.0
2014-11-24 10:15:00,25.75,25.8,25.75,25.8,37700.0,22.8905,22.935,22.8905,22.935,37700.0
2014-11-24 10:20:00,25.79,25.8,25.75,25.78,50100.0,22.9261,22.935,22.8905,22.9172,50100.0
2014-11-24 10:25:00,25.78,25.78,25.75,25.78,45600.0,22.9172,22.9172,22.8905,22.9172,45600.0
2014-11-24 10:30:00,25.78,25.78,25.74,25.75,66200.0,22.9172,22.9172,22.8817,22.8905,66200.0
2014-11-24 10:35:00,25.75,25.76,25.7,25.71,46400.0,22.8905,22.8994,22.8461,22.855,46400.0
2014-11-24 10:40:00,25.71,25.72,25.66,25.67,66800.0,22.855,22.8639,22.8105,22.8194,66800.0
2014-11-24 10:45:00,25.67,25.68,25.61,25.61,57400.0,22.8194,22.8283,22.7661,22.7661,57400.0
2014-11-24 10:50:00,25.61,25.67,25.61,25.66,34500.0,22.7661,22.8194,22.7661,22.8105,34500.0
2014-11-24 10:55:00,25.66,25.73,25.65,25.73,61300.0,22.8105,22.8728,22.8016,22.8728,61300.0
2014-11-24 11:00:00,25.73,25.73,25.7,25.71,30700.0,22.8728,22.8728,22.8461,22.855,30700.0
2014-11-24 11:05:00,25.71,25.73,25.7,25.72,45300.0,22.855,22.8728,22.8461,22.8639,45300.0
2014-11-24 11:10:00,25.73,25.75,25.71,25.74,37000.0,22.8728,22.8905,22.855,22.8817,37000.0
2014-11-24 11:15:00,25.74,25.76,25.72,25.75,28200.0,22.8817,22.8994,22.8639,22.8905,28200.0
2014-11-24 11:20:00,25.73,25.75,25.7,25.71,16100.0,22.8728,22.8905,22.8461,22.855,16100.0
2014-11-24 11:25:00,25.71,25.75,25.69,25.71,44200.0,22.855,22.8905,22.8372,22.855,44200.0
2014-11-24 11:30:00,25.69,25.75,25.69,25.73,25400.0,22.8372,22.8905,22.8372,22.8728,25400.0
2014-11-24 11:35:00,25.73,25.73,25.66,25.67,118000.0,22.8728,22.8728,22.8105,22.8194,118000.0
2014-11-24 11:40:00,25.67,25.68,25.64,25.66,33100.0,22.8194,22.8283,22.7928,22.8105,33100.0
2014-11-24 11:45:00,25.66,25.66,25.62,25.64,70800.0,22.8105,22.8105,22.775,22.7928,70800.0
2014-11-24 11:50:00,25.64,25.66,25.64,25.64,36200.0,22.7928,22.8105,22.7928,22.7928,36200.0
2014-11-24 11:55:00,25.64,25.65,25.63,25.64,88400.0,22.7928,22.8016,22.7839,22.7928,88400.0
2014-11-24 12:00:00,25.65,25.65,25.62,25.64,36600.0,22.8016,22.8016,22.775,22.7928,36600.0
2014-11-24 12:05:00,25.65,25.65,25.6,25.6,48600.0,22.8016,22.8016,22.7572,22.7572,48600.0
2014-11-24 12:10:00,25.6,25.65,25.6,25.65,18000.0,22.7572,22.8016,22.7572,22.8016,18000.0
2014-11-24 12:15:00,25.65,25.66,25.61,25.62,26900.0,22.8016,22.8105,22.7661,22.775,26900.0
2014-11-24 12:20:00,25.62,25.63,25.6,25.63,48900.0,22.775,22.7839,22.7572,22.7839,48900.0
2014-11-24 12:25:00,25.63,25.66,25.62,25.66,11600.0,22.7839,22.8105,22.775,22.8105,11600.0
2014-11-24 12:30:00,25.65,25.66,25.63,25.64,28300.0,22.8016,22.8105,22.7839,22.7928,28300.0
2014-11-24 12:35:00,25.65,25.66,25.63,25.65,15800.0,22.8016,22.8105,22.7839,22.8016,15800.0
2014-11-24 12:40:00,25.65,25.66,25.61,25.62,24700.0,22.8016,22.8105,22.7661,22.775,24700.0
2014-11-24 12:45:00,25.62,25.64,25.61,25.64,35300.0,22.775,22.7928,22.7661,22.7928,35300.0
2014-11-24 12:50:00,25.64,25.65,25.62,25.62,63700.0,22.7928,22.8016,22.775,22.775,63700.0
2014-11-24 12:55:00,25.63,25.65,25.62,25.64,28300.0,22.7839,22.8016,22.775,22.7928,28300.0
2014-11-24 13:00:00,25.64,25.65,25.63,25.65,8700.0,22.7928,22.8016,22.7839,22.8016,8700.0
2014-11-24 13:05:00,25.65,25.66,25.63,25.65,36800.0,22.8016,22.8105,22.7839,22.8016,36800.0
2014-11-24 13:10:00,25.65,25.66,25.64,25.64,33700.0,22.8016,22.8105,22.7928,22.7928,33700.0
2014-11-24 13:15:00,25.64,25.66,25.64,25.64,32700.0,22.7928,22.8105,22.7928,22.7928,32700.0
2014-11-24 13:20:00,25.64,25.66,25.64,25.65,18000.0,22.7928,22.8105,22.7928,22.8016,18000.0
2014-11-24 13:25:00,25.65,25.66,25.64,25.64,20800.0,22.8016,22.8105,22.7928,22.7928,20800.0
2014-11-24 13:30:00,25.64,25.65,25.63,25.64,19200.0,22.7928,22.8016,22.7839,22.7928,19200.0
2014-11-24 13:35:00,25.64,25.64,25.6,25.61,38700.0,22.7928,22.7928,22.7572,22.7661,38700.0
2014-11-24 13:40:00,25.61,25.61,25.58,25.59,83200.0,22.7661,22.7661,22.7394,22.7483,83200.0
2014-11-24 13:45:00,25.59,25.59,25.57,25.58,52500.0,22.7483,22.7483,22.7305,22.7394,52500.0
2014-11-24 13:50:00,25.58,25.58,25.55,25.57,70100.0,22.7394,22.7394,22.7127,22.7305,70100.0
2014-11-24 13:55:00,25.58,25.6,25.57,25.59,90800.0,22.7394,22.7572,22.7305,22.7483,90800.0
2014-11-24 14:00:00,25.59,25.65,25.58,25.65,46100.0,22.7483,22.8016,22.7394,22.8016,46100.0
2014-11-24 14:05:00,25.65,25.66,25.64,25.66,64700.0,22.8016,22.8105,22.7928,22.8105,64700.0
2014-11-24 14:10:00,25.66,25.66,25.62,25.65,50200.0,22.8105,22.8105,22.775,22.8016,50200.0
2014-11-24 14:15:00,25.65,25.65,25.63,25.64,136900.0,22.8016,22.8016,22.7839,22.7928,136900.0
2014-11-24 14:20:00,25.64,25.64,25.62,25.63,35700.0,22.7928,22.7928,22.775,22.7839,35700.0
2014-11-24 14:25:00,25.63,25.63,25.61,25.63,48600.0,22.7839,22.7839,22.7661,22.7839,48600.0
2014-11-24 14:30:00,25.63,25.63,25.62,25.63,32600.0,22.7839,22.7839,22.775,22.7839,32600.0
2014-11-24 14:35:00,25.63,25.63,25.59,25.6,94600.0,22.7839,22.7839,22.7483,22.7572,94600.0
2014-11-24 14:40:00,25.6,25.61,25.6,25.61,25600.0,22.7572,22.7661,22.7572,22.7661,25600.0
2014-11-24 14:45:00,25.61,25.62,25.6,25.62,27900.0,22.7661,22.775,22.7572,22.775,27900.0
2014-11-24 14:50:00,25.62,25.62,25.59,25.6,141200.0,22.775,22.775,22.7483,22.7572,141200.0
2014-11-24 14:55:00,25.59,25.6,25.58,25.59,34300.0,22.7483,22.7572,22.7394,22.7483,34300.0
2014-11-24 15:00:00,25.59,25.6,25.57,25.58,71700.0,22.7483,22.7572,22.7305,22.7394,71700.0
2014-11-24 15:05:00,25.58,25.58,25.55,25.56,79200.0,22.7394,22.7394,22.7127,22.7216,79200.0
2014-11-24 15:10:00,25.56,25.56,25.53,25.55,87200.0,22.7216,22.7216,22.695,22.7127,87200.0
2014-11-24 15:15:00,25.56,25.56,25.54,25.55,212200.0,22.7216,22.7216,22.7039,22.7127,212200.0
2014-11-24 15:20:00,25.55,25.55,25.53,25.54,42000.0,22.7127,22.7127,22.695,22.7039,42000.0
2014-11-24 15:25:00,25.54,25.58,25.53,25.58,64300.0,22.7039,22.7394,22.695,22.7394,64300.0
2014-11-24 15:30:00,25.58,25.58,25.56,25.58,65300.0,22.7394,22.7394,22.7216,22.7394,65300.0
2014-11-24 15:35:00,25.58,25.58,25.57,25.58,36500.0,22.7394,22.7394,22.7305,22.7394,36500.0
2014-11-24 15:40:00,25.58,25.59,25.57,25.59,130900.0,22.7394,22.7483,22.7305,22.7483,130900.0
2014-11-24 15:45:00,25.59,25.61,25.58,25.6,261300.0,22.7483,22.7661,22.7394,22.7572,261300.0
2014-11-24 15:50:00,25.6,25.61,25.59,25.61,105900.0,22.7572,22.7661,22.7483,22.7661,105900.0
2014-11-24 15:55:00,25.61,25.61,25.58,25.59,315400.0,22.7661,22.7661,22.7394,22.7483,315400.0
2014-11-25 09:30:00,25.6,25.84,25.6,25.77,84800.0,22.7572,22.9705,22.7572,22.9083,84800.0
2014-11-25 09:35:00,25.76,25.84,25.74,25.79,43500.0,22.8994,22.9705,22.8817,22.9261,43500.0
2014-11-25 09:40:00,25.79,25.79,25.68,25.69,57700.0,22.9261,22.9261,22.8283,22.8372,57700.0
2014-11-25 09:45:00,25.69,25.69,25.61,25.63,45100.0,22.8372,22.8372,22.7661,22.7839,45100.0
2014-11-25 09:50:00,25.63,25.63,25.55,25.58,65700.0,22.7839,22.7839,22.7127,22.7394,65700.0
2014-11-25 09:55:00,25.59,25.61,25.54,25.57,48000.0,22.7483,22.7661,22.7039,22.7305,48000.0
2014-11-25 10:00:00,25.56,25.56,25.48,25.52,69900.0,22.7216,22.7216,22.6505,22.6861,69900.0
2014-11-25 10:05:00,25.51,25.55,25.51,25.53,80300.0,22.6772,22.7127,22.6772,22.695,80300.0
2014-11-25 10:10:00,25.54,25.58,25.51,25.58,52300.0,22.7039,22.7394,22.6772,22.7394,52300.0
2014-11-25 10:15:00,25.58,25.61,25.56,25.57,31400.0,22.7394,22.7661,22.7216,22.7305,31400.0
2014-11-25 10:20:00,25.56,25.61,25.5,25.51,24500.0,22.7216,22.7661,22.6683,22.6772,24500.0
2014-11-25 10:25:00,25.5,25.59,25.5,25.59,27400.0,22.6683,22.7483,22.6683,22.7483,27400.0
2014-11-25 10:30:00,25.59,25.6,25.55,25.58,46100.0,22.7483,22.7572,22.7127,22.7394,46100.0
2014-11-25 10:35:00,25.58,25.6,25.53,25.55,71500.0,22.7394,22.7572,22.695,22.7127,71500.0
2014-11-25 10:40:00,25.56,25.59,25.53,25.57,45800.0,22.7216,22.7483,22.695,22.7305,45800.0
2014-11-25 10:45:00,25.58,25.58,25.53,25.58,66800.0,22.7394,22.7394,22.695,22.7394,66800.0
2014-11-25 10:50:00,25.58,25.59,25.51,25.54,53800.0,22.7394,22.7483,22.6772,22.7039,53800.0
2014-11-25 10:55:00,25.54,25.54,25.49,25.51,42300.0,22.7039,22.7039,22.6594,22.6772,42300.0
2014-11-25 11:00:00,25.51,25.53,25.5,25.53,34400.0,22.6772,22.695,22.6683,22.695,34400.0
2014-11-25 11:05:00,25.52,25.52,25.47,25.49,43900.0,22.6861,22.6861,22.6416,22.6594,43900.0
2014-11-25 11:10:00,25.48,25.53,25.48,25.52,47800.0,22.6505,22.695,22.6505,22.6861,47800.0
2014-11-25 11:15:00,25.53,25.55,25.49,25.54,48100.0,22.695,22.7127,22.6594,22.7039,48100.0
2014-11-25 11:20:00,25.54,25.57,25.53,25.56,32100.0,22.7039,22.7305,22.695,22.7216,32100.0
2014-11-25 11:25:00,25.57,25.61,25.56,25.61,58800.0,22.7305,22.7661,22.7216,22.7661,58800.0
2014-11-25 11:30:00,25.6,25.65,25.6,25.61,77000.0,22.7572,22.8016,22.7572,22.7661,77000.0
2014-11-25 11:35:00,25.61,25.62,25.58,25.59,62800.0,22.7661,22.775,22.7394,22.7483,62800.0
2014-11-25 11:40:00,25.58,25.61,25.56,25.6,105300.0,22.7394,22.7661,22.7216,22.7572,105300.0
2014-11-25 11:45:00,25.6,25.61,25.6,25.61,38900.0,22.7572,22.7661,22.7572,22.7661,38900.0
2014-11-25 11:50:00,25.61,25.61,25.58,25.6,97800.0,22.7661,22.7661,22.7394,22.7572,97800.0
2014-11-25 11:55:00,25.6,25.61,25.55,25.56,28100.0,22.7572,22.7661,22.7127,22.7216,28100.0
2014-11-25 12:00:00,25.58,25.6,25.56,25.56,19300.0,22.7394,22.7572,22.7216,22.7216,19300.0
2014-11-25 12:05:00,25.56,25.6,25.56,25.6,25900.0,22.7216,22.7572,22.7216,22.7572,25900.0
2014-11-25 12:10:00,25.59,25.59,25.56,25.58,10400.0,22.7483,22.7483,22.7216,22.7394,10400.0
2014-11-25 12:15:00,25.58,25.6,25.57,25.57,14200.0,22.7394,22.7572,22.7305,22.7305,14200.0
2014-11-25 12:20:00,25.57,25.59,25.55,25.56,21500.0,22.7305,22.7483,22.7127,22.7216,21500.0
2014-11-25 12:25:00,25.56,25.58,25.55,25.56,28000.0,22.7216,22.7394,22.7127,22.7216,28000.0
2014-11-25 12:30:00,25.56,25.57,25.55,25.55,20500.0,22.7216,22.7305,22.7127,22.7127,20500.0
2014-11-25 12:35:00,25.55,25.58,25.54,25.58,20000.0,22.7127,22.7394,22.7039,22.7394,20000.0
2014-11-25 12:40:00,25.58,25.61,25.57,25.61,50800.0,22.7394,22.7661,22.7305,22.7661,50800.0
2014-11-25 12:45:00,25.61,25.61,25.59,25.6,20800.0,22.7661,22.7661,22.7483,22.7572,20800.0
2014-11-25 12:50:00,25.59,25.6,25.58,25.6,11300.0,22.7483,22.7572,22.7394,22.7572,11300.0
2014-11-25 12:55:00,25.6,25.61,25.58,25.59,20100.0,22.7572,22.7661,22.7394,22.7483,20100.0
2014-11-25 13:00:00,25.59,25.61,25.59,25.6,17300.0,22.7483,22.7661,22.7483,22.7572,17300.0
2014-11-25 13:05:00,25.59,25.6,25.57,25.6,11200.0,22.7483,22.7572,22.7305,22.7572,11200.0
2014-11-25 13:10:00,25.6,25.61,25.59,25.59,24000.0,22.7572,22.7661,22.7483,22.7483,24000.0
2014-11-25 13:15:00,25.6,25.61,25.58,25.61,24800.0,22.7572,22.7661,22.7394,22.7661,24800.0
2014-11-25 13:20:00,25.6,25.62,25.59,25.6,26500.0,22.7572,22.775,22.7483,22.7572,26500.0
2014-11-25 13:25:00,25.6,25.61,25.58,25.58,8200.0,22.7572,22.7661,22.7394,22.7394,8200.0
2014-11-25 13:30:00,25.59,25.6,25.58,25.59,14100.0,22.7483,22.7572,22.7394,22.7483,14100.0
2014-11-25 13:35:00,25.6,25.62,25.58,25.61,38300.0,22.7572,22.775,22.7394,22.7661,38300.0
2014-11-25 13:40:00,25.6,25.63,25.59,25.63,38900.0,22.7572,22.7839,22.7483,22.7839,38900.0
2014-11-25 13:45:00,25.63,25.64,25.62,25.64,17800.0,22.7839,22.7928,22.775,22.7928,17800.0
2014-11-25 13:50:00,25.64,25.64,25.62,25.63,11600.0,22.7928,22.7928,22.775,22.7839,11600.0
2014-11-25 13:55:00,25.63,25.63,25.59,25.59,22200.0,22.7839,22.7839,22.7483,22.7483,22200.0
2014-11-25 14:00:00,25.59,25.63,25.59,25.63,37200.0,22.7483,22.7839,22.7483,22.7839,37200.0
2014-11-25 14:05:00,25.62,25.62,25.57,25.58,20400.0,22.775,22.775,22.7305,22.7394,20400.0
2014-11-25 14:10:00,25.58,25.6,25.57,25.6,23500.0,22.7394,22.7572,22.7305,22.7572,23500.0
2014-11-25 14:15:00,25.6,25.6,25.57,25.59,22900.0,22.7572,22.7572,22.7305,22.7483,22900.0
2014-11-25 14:20:00,25.58,25.62,25.57,25.59,36800.0,22.7394,22.775,22.7305,22.7483,36800.0
2014-11-25 14:25:00,25.59,25.61,25.58,25.6,71300.0,22.7483,22.7661,22.7394,22.7572,71300.0
2014-11-25 14:30:00,25.59,25.61,25.59,25.61,28900.0,22.7483,22.7661,22.7483,22.7661,28900.0
2014-11-25 14:35:00,25.61,25.61,25.57,25.58,34300.0,22.7661,22.7661,22.7305,22.7394,34300.0
2014-11-25 14:40:00,25.58,25.58,25.55,25.55,23000.0,22.7394,22.7394,22.7127,22.7127,23000.0
2014-11-25 14:45:00,25.55,25.56,25.5,25.53,45700.0,22.7127,22.7216,22.6683,22.695,45700.0
2014-11-25 14:50:00,25.53,25.57,25.52,25.57,24800.0,22.695,22.7305,22.6861,22.7305,24800.0
2014-11-25 14:55:00,25.57,25.59,25.54,25.57,29900.0,22.7305,22.7483,22.7039,22.7305,29900.0
2014-11-25 15:00:00,25.58,25.59,25.55,25.58,30300.0,22.7394,22.7483,22.7127,22.7394,30300.0
2014-11-25 15:05:00,25.58,25.59,25.55,25.55,29200.0,22.7394,22.7483,22.7127,22.7127,29200.0
2014-11-25 15:10:00,25.56,25.6,25.55,25.6,29000.0,22.7216,22.7572,22.7127,22.7572,29000.0
2014-11-25 15:15:00,25.6,25.61,25.58,25.61,64800.0,22.7572,22.7661,22.7394,22.7661,64800.0
2014-11-25 15:20:00,25.61,25.61,25.57,25.59,51700.0,22.7661,22.7661,22.7305,22.7483,51700.0
2014-11-25 15:25:00,25.59,25.62,25.59,25.62,62200.0,22.7483,22.775,22.7483,22.775,62200.0
2014-11-25 15:30:00,25.62,25.63,25.59,25.6,48800.0,22.775,22.7839,22.7483,22.7572,48800.0
2014-11-25 15:35:00,25.6,25.6,25.57,25.59,67700.0,22.7572,22.7572,22.7305,22.7483,67700.0
2014-11-25 15:40:00,25.59,25.61,25.55,25.55,61900.0,22.7483,22.7661,22.7127,22.7127,61900.0
2014-11-25 15:45:00,25.55,25.57,25.54,25.56,170200.0,22.7127,22.7305,22.7039,22.7216,170200.0
2014-11-25 15:50:00,25.56,25.57,25.54,25.54,160100.0,22.7216,22.7305,22.7039,22.7039,160100.0
2014-11-25 15:55:00,25.54,25.57,25.52,25.53,511100.0,22.7039,22.7305,22.6861,22.695,511100.0
2014-11-26 09:30:00,25.49,25.56,25.43,25.43,52000.0,22.7153,22.7776,22.6618,22.6618,52000.0
2014-11-26 09:35:00,25.43,25.45,25.27,25.32,44900.0,22.6618,22.6796,22.5192,22.5638,44900.0
2014-11-26 09:40:00,25.3,25.3,25.14,25.21,89700.0,22.5459,22.5459,22.4034,22.4657,89700.0
2014-11-26 09:45:00,25.22,25.25,25.2,25.21,45200.0,22.4746,22.5014,22.4568,22.4657,45200.0
2014-11-26 09:50:00,25.22,25.25,25.17,25.25,38600.0,22.4746,22.5014,22.4301,22.5014,38600.0
2014-11-26 09:55:00,25.24,25.25,25.21,25.25,28900.0,22.4925,22.5014,22.4657,22.5014,28900.0
2014-11-26 10:00:00,25.24,25.31,25.1,25.22,142500.0,22.4925,22.5549,22.3677,22.4746,142500.0
2014-11-26 10:05:00,25.23,25.34,25.22,25.32,51400.0,22.4836,22.5816,22.4746,22.5638,51400.0
2014-11-26 10:10:00,25.31,25.39,25.28,25.37,42400.0,22.5549,22.6261,22.5281,22.6083,42400.0
2014-11-26 10:15:00,25.38,25.43,25.33,25.42,50300.0,22.6172,22.6618,22.5727,22.6529,50300.0
2014-11-26 10:20:00,25.41,25.43,25.38,25.43,21700.0,22.644,22.6618,22.6172,22.6618,21700.0
2014-11-26 10:25:00,25.43,25.45,25.41,25.42,33500.0,22.6618,22.6796,22.644,22.6529,33500.0
2014-11-26 10:30:00,25.43,25.43,25.36,25.38,35100.0,22.6618,22.6618,22.5994,22.6172,35100.0
2014-11-26 10:35:00,25.37,25.39,25.33,25.34,28500.0,22.6083,22.6261,22.5727,22.5816,28500.0
2014-11-26 10:40:00,25.33,25.35,25.33,25.35,22700.0,22.5727,22.5905,22.5727,22.5905,22700.0
2014-11-26 10:45:00,25.35,25.35,25.31,25.31,24100.0,22.5905,22.5905,22.5549,22.5549,24100.0
2014-11-26 10:50:00,25.3,25.31,25.27,25.3,30300.0,22.5459,22.5549,22.5192,22.5459,30300.0
2014-11-26 10:55:00,25.3,25.33,25.28,25.33,12200.0,22.5459,22.5727,22.5281,22.5727,12200.0
2014-11-26 11:00:00,25.33,25.33,25.29,25.29,15700.0,22.5727,22.5727,22.537,22.537,15700.0
2014-11-26 11:05:00,25.3,25.3,25.21,25.22,21100.0,22.5459,22.5459,22.4657,22.4746,21100.0
2014-11-26 11:10:00,25.23,25.27,25.22,25.26,25200.0,22.4836,22.5192,22.4746,22.5103,25200.0
2014-11-26 11:15:00,25.25,25.29,25.25,25.28,20700.0,22.5014,22.537,22.5014,22.5281,20700.0
2014-11-26 11:20:00,25.28,25.29,25.24,25.26,13900.0,22.5281,22.537,22.4925,22.5103,13900.0
2014-11-26 11:25:00,25.26,25.27,25.25,25.26,13000.0,22.5103,22.5192,22.5014,22.5103,13000.0
2014-11-26 11:30:00,25.25,25.28,25.24,25.28,16200.0,22.5014,22.5281,22.4925,22.5281,16200.0
2014-11-26 11:35:00,25.28,25.3,25.27,25.27,13900.0,22.5281,22.5459,22.5192,22.5192,13900.0
2014-11-26 11:40:00,25.27,25.29,25.27,25.28,16800.0,22.5192,22.537,22.5192,22.5281,16800.0
2014-11-26 11:45:00,25.27,25.29,25.26,25.27,10600.0,22.5192,22.537,22.5103,22.5192,10600.0
2014-11-26 11:50:00,25.27,25.27,25.23,25.25,14900.0,22.5192,22.5192,22.4836,22.5014,14900.0
2014-11-26 11:55:00,25.24,25.25,25.23,25.24,8700.0,22.4925,22.5014,22.4836,22.4925,8700.0
2014-11-26 12:00:00,25.24,25.26,25.24,25.25,9700.0,22.4925,22.5103,22.4925,22.5014,9700.0
2014-11-26 12:05:00,25.24,25.25,25.21,25.22,17500.0,22.4925,22.5014,22.4657,22.4746,17500.0
2014-11-26 12:10:00,25.22,25.23,25.17,25.17,16500.0,22.4746,22.4836,22.4301,22.4301,16500.0
2014-11-26 12:15:00,25.18,25.19,25.17,25.18,72600.0,22.439,22.4479,22.4301,22.439,72600.0
2014-11-26 12:20:00,25.17,25.18,25.17,25.17,5500.0,22.4301,22.439,22.4301,22.4301,5500.0
2014-11-26 12:25:00,25.17,25.17,25.09,25.1,59500.0,22.4301,22.4301,22.3588,22.3677,59500.0
2014-11-26 12:30:00,25.09,25.15,25.08,25.14,68300.0,22.3588,22.4123,22.3499,22.4034,68300.0
2014-11-26 12:35:00,25.14,25.14,25.09,25.09,28200.0,22.4034,22.4034,22.3588,22.3588,28200.0
2014-11-26 12:40:00,25.1,25.13,25.09,25.13,12500.0,22.3677,22.3944,22.3588,22.3944,12500.0
2014-11-26 12:45:00,25.13,25.13,25.09,25.11,35500.0,22.3944,22.3944,22.3588,22.3766,35500.0
2014-11-26 12:50:00,25.1,25.11,25.09,25.1,17000.0,22.3677,22.3766,22.3588,22.3677,17000.0
2014-11-26 12:55:00,25.09,25.11,25.09,25.1,21500.0,22.3588,22.3766,22.3588,22.3677,21500.0
2014-11-26 13:00:00,25.1,25.11,25.09,25.11,43800.0,22.3677,22.3766,22.3588,22.3766,43800.0
2014-11-26 13:05:00,25.11,25.16,25.11,25.16,19700.0,22.3766,22.4212,22.3766,22.4212,19700.0
2014-11-26 13:10:00,25.17,25.18,25.16,25.18,12300.0,22.4301,22.439,22.4212,22.439,12300.0
2014-11-26 13:15:00,25.18,25.18,25.16,25.16,12400.0,22.439,22.439,22.4212,22.4212,12400.0
2014-11-26 13:20:00,25.17,25.2,25.16,25.2,21400.0,22.4301,22.4568,22.4212,22.4568,21400.0
2014-11-26 13:25:00,25.2,25.2,25.18,25.2,11500.0,22.4568,22.4568,22.439,22.4568,11500.0
2014-11-26 13:30:00,25.2,25.22,25.2,25.21,17100.0,22.4568,22.4746,22.4568,22.4657,17100.0
2014-11-26 13:35:00,25.21,25.23,25.2,25.21,12200.0,22.4657,22.4836,22.4568,22.4657,12200.0
2014-11-26 13:40:00,25.21,25.23,25.2,25.23,7900.0,22.4657,22.4836,22.4568,22.4836,7900.0
2014-11-26 13:45:00,25.23,25.25,25.22,25.22,20000.0,22.4836,22.5014,22.4746,22.4746,20000.0
2014-11-26 13:50:00,25.22,25.22,25.19,25.21,10300.0,22.4746,22.4746,22.4479,22.4657,10300.0
2014-11-26 13:55:00,25.21,25.21,25.18,25.21,14600.0,22.4657,22.4657,22.439,22.4657,14600.0
2014-11-26 14:00:00,25.2,25.21,25.19,25.21,13100.0,22.4568,22.4657,22.4479,22.4657,13100.0
2014-11-26 14:05:00,25.21,25.21,25.19,25.19,17500.0,22.4657,22.4657,22.4479,22.4479,17500.0
2014-11-26 14:10:00,25.19,25.22,25.19,25.19,24400.0,22.4479,22.4746,22.4479,22.4479,24400.0
2014-11-26 14:15:00,25.19,25.22,25.19,25.22,13900.0,22.4479,22.4746,22.4479,22.4746,13900.0
2014-11-26 14:20:00,25.22,25.23,25.19,25.21,21000.0,22.4746,22.4836,22.4479,22.4657,21000.0
2014-11-26 14:25:00,25.2,25.21,25.18,25.18,7100.0,22.4568,22.4657,22.439,22.439,7100.0
2014-11-26 14:30:00,25.19,25.23,25.18,25.22,24200.0,22.4479,22.4836,22.439,22.4746,24200.0
2014-11-26 14:35:00,25.22,25.23,25.18,25.19,12600.0,22.4746,22.4836,22.439,22.4479,12600.0
2014-11-26 14:40:00,25.2,25.23,25.19,25.21,11400.0,22.4568,22.4836,22.4479,22.4657,11400.0
2014-11-26 14:45:00,25.22,25.25,25.22,25.23,13600.0,22.4746,22.5014,22.4746,22.4836,13600.0
2014-11-26 14:50:00,25.23,25.25,25.23,25.25,10500.0,22.4836,22.5014,22.4836,22.5014,10500.0
2014-11-26 14:55:00,25.25,25.26,25.24,25.25,22800.0,22.5014,22.5103,22.4925,22.5014,22800.0
2014-11-26 15:00:00,25.25,25.26,25.22,25.25,41700.0,22.5014,22.5103,22.4746,22.5014,41700.0
2014-11-26 15:05:00,25.25,25.26,25.23,25.25,47800.0,22.5014,22.5103,22.4836,22.5014,47800.0
2014-11-26 15:10:00,25.25,25.27,25.24,25.27,16500.0,22.5014,22.5192,22.4925,22.5192,16500.0
2014-11-26 15:15:00,25.27,25.29,25.24,25.29,35300.0,22.5192,22.537,22.4925,22.537,35300.0
2014-11-26 15:20:00,25.28,25.3,25.27,25.28,22800.0,22.5281,22.5459,22.5192,22.5281,22800.0
2014-11-26 15:25:00,25.28,25.29,25.27,25.28,19200.0,22.5281,22.537,22.5192,22.5281,19200.0
2014-11-26 15:30:00,25.29,25.3,25.28,25.28,24300.0,22.537,22.5459,22.5281,22.5281,24300.0
2014-11-26 15:35:00,25.28,25.31,25.28,25.29,40900.0,22.5281,22.5549,22.5281,22.537,40900.0
2014-11-26 15:40:00,25.29,25.3,25.29,25.29,54900.0,22.537,22.5459,22.537,22.537,54900.0
2014-11-26 15:45:00,25.3,25.36,25.29,25.36,147400.0,22.5459,22.5994,22.537,22.5994,147400.0
2014-11-26 15:50:00,25.35,25.37,25.33,25.33,146200.0,22.5905,22.6083,22.5727,22.5727,146200.0
2014-11-26 15:55:00,25.33,25.37,25.33,25.36,174500.0,22.5727,22.6083,22.5727,22.5994,174500.0
2014-11-28 09:30:00,25.48,25.5,25.19,25.24,113400.0,22.7063,22.7242,22.4479,22.4925,113400.0
2014-11-28 09:35:00,25.24,25.34,25.23,25.3,27300.0,22.4925,22.5816,22.4836,22.5459,27300.0
2014-11-28 09:40:00,25.32,25.32,25.26,25.26,39700.0,22.5638,22.5638,22.5103,22.5103,39700.0
2014-11-28 09:45:00,25.26,25.31,25.25,25.25,38900.0,22.5103,22.5549,22.5014,22.5014,38900.0
2014-11-28 09:50:00,25.25,25.36,25.23,25.33,63500.0,22.5014,22.5994,22.4836,22.5727,63500.0
2014-11-28 09:55:00,25.35,25.37,25.25,25.26,49600.0,22.5905,22.6083,22.5014,22.5103,49600.0
2014-11-28 10:00:00,25.27,25.3,25.26,25.28,27300.0,22.5192,22.5459,22.5103,22.5281,27300.0
2014-11-28 10:05:00,25.27,25.39,25.27,25.37,51100.0,22.5192,22.6261,22.5192,22.6083,51100.0
2014-11-28 10:10:00,25.37,25.44,25.37,25.43,16000.0,22.6083,22.6707,22.6083,22.6618,16000.0
2014-11-28 10:15:00,25.42,25.43,25.36,25.38,20700.0,22.6529,22.6618,22.5994,22.6172,20700.0
2014-11-28 10:20:00,25.38,25.44,25.35,25.37,27400.0,22.6172,22.6707,22.5905,22.6083,27400.0
2014-11-28 10:25:00,25.38,25.39,25.33,25.35,47500.0,22.6172,22.6261,22.5727,22.5905,47500.0
2014-11-28 10:30:00,25.35,25.41,25.34,25.41,26600.0,22.5905,22.644,22.5816,22.644,26600.0
2014-11-28 10:35:00,25.41,25.48,25.41,25.46,40700.0,22.644,22.7063,22.644,22.6885,40700.0
2014-11-28 10:40:00,25.47,25.52,25.47,25.48,24500.0,22.6974,22.742,22.6974,22.7063,24500.0
2014-11-28 10:45:00,25.49,25.49,25.44,25.45,16100.0,22.7153,22.7153,22.6707,22.6796,16100.0
2014-11-28 10:50:00,25.45,25.48,25.45,25.46,19400.0,22.6796,22.7063,22.6796,22.6885,19400.0
2014-11-28 10:55:00,25.47,25.51,25.44,25.46,72200.0,22.6974,22.7331,22.6707,22.6885,72200.0
2014-11-28 11:00:00,25.46,25.54,25.44,25.52,22300.0,22.6885,22.7598,22.6707,22.742,22300.0
2014-11-28 11:05:00,25.53,25.58,25.53,25.58,52800.0,22.7509,22.7955,22.7509,22.7955,52800.0
2014-11-28 11:10:00,25.58,25.64,25.58,25.63,81600.0,22.7955,22.8489,22.7955,22.84,81600.0
2014-11-28 11:15:00,25.63,25.65,25.56,25.57,35700.0,22.84,22.8578,22.7776,22.7865,35700.0
2014-11-28 11:20:00,25.58,25.62,25.54,25.55,48700.0,22.7955,22.8311,22.7598,22.7687,48700.0
2014-11-28 11:25:00,25.55,25.56,25.53,25.56,23900.0,22.7687,22.7776,22.7509,22.7776,23900.0
2014-11-28 11:30:00,25.56,25.59,25.54,25.58,31900.0,22.7776,22.8044,22.7598,22.7955,31900.0
2014-11-28 11:35:00,25.59,25.61,25.56,25.58,20200.0,22.8044,22.8222,22.7776,22.7955,20200.0
2014-11-28 11:40:00,25.58,25.61,25.58,25.59,27300.0,22.7955,22.8222,22.7955,22.8044,27300.0
2014-11-28 11:45:00,25.58,25.6,25.56,25.59,45000.0,22.7955,22.8133,22.7776,22.8044,45000.0
2014-11-28 11:50:00,25.59,25.61,25.58,25.61,39000.0,22.8044,22.8222,22.7955,22.8222,39000.0
2014-11-28 11:55:00,25.61,25.63,25.58,25.59,34900.0,22.8222,22.84,22.7955,22.8044,34900.0
2014-11-28 12:00:00,25.6,25.64,25.59,25.62,46500.0,22.8133,22.8489,22.8044,22.8311,46500.0
2014-11-28 12:05:00,25.61,25.62,25.55,25.55,25300.0,22.8222,22.8311,22.7687,22.7687,25300.0
2014-11-28 12:10:00,25.56,25.57,25.54,25.55,24100.0,22.7776,22.7865,22.7598,22.7687,24100.0
2014-11-28 12:15:00,25.54,25.56,25.52,25.53,43300.0,22.7598,22.7776,22.742,22.7509,43300.0
2014-11-28 12:20:00,25.54,25.55,25.53,25.55,20400.0,22.7598,22.7687,22.7509,22.7687,20400.0
2014-11-28 12:25:00,25.55,25.56,25.49,25.51,50200.0,22.7687,22.7776,22.7153,22.7331,50200.0
2014-11-28 12:30:00,25.51,25.54,25.51,25.53,23000.0,22.7331,22.7598,22.7331,22.7509,23000.0
2014-11-28 12:35:00,25.52,25.55,25.52,25.52,21000.0,22.742,22.7687,22.742,22.742,21000.0
2014-11-28 12:40:00,25.52,25.55,25.52,25.53,38000.0,22.742,22.7687,22.742,22.7509,38000.0
2014-11-28 12:45:00,25.53,25.53,25.47,25.47,50900.0,22.7509,22.7509,22.6974,22.6974,50900.0
2014-11-28 12:50:00,25.47,25.48,25.45,25.48,61000.0,22.6974,22.7063,22.6796,22.7063,61000.0
2014-11-28 12:55:00,25.47,25.5,25.45,25.49,141300.0,22.6974,22.7242,22.6796,22.7153,141300.0
2014-12-01 09:30:00,25.49,25.49,25.26,25.3,85600.0,22.7153,22.7153,22.5103,22.5459,85600.0
2014-12-01 09:35:00,25.28,25.34,25.2,25.3,46900.0,22.5281,22.5816,22.4568,22.5459,46900.0
2014-12-01 09:40:00,25.32,25.32,25.2,25.26,54000.0,22.5638,22.5638,22.4568,22.5103,54000.0
2014-12-01 09:45:00,25.27,25.29,25.25,25.28,60700.0,22.5192,22.537,22.5014,22.5281,60700.0
2014-12-01 09:50:00,25.27,25.27,25.2,25.23,57500.0,22.5192,22.5192,22.4568,22.4836,57500.0
2014-12-01 09:55:00,25.24,25.25,25.18,25.21,41500.0,22.4925,22.5014,22.439,22.4657,41500.0
2014-12-01 10:00:00,25.2,25.27,25.2,25.22,43800.0,22.4568,22.5192,22.4568,22.4746,43800.0
2014-12-01 10:05:00,25.21,25.22,25.16,25.17,39100.0,22.4657,22.4746,22.4212,22.4301,39100.0
2014-12-01 10:10:00,25.17,25.2,25.16,25.19,64000.0,22.4301,22.4568,22.4212,22.4479,64000.0
2014-12-01 10:15:00,25.19,25.24,25.19,25.23,36200.0,22.4479,22.4925,22.4479,22.4836,36200.0
2014-12-01 10:20:00,25.23,25.28,25.22,25.26,50700.0,22.4836,22.5281,22.4746,22.5103,50700.0
2014-12-01 10:25:00,25.27,25.29,25.25,25.27,69600.0,22.5192,22.537,22.5014,22.5192,69600.0
2014-12-01 10:30:00,25.26,25.27,25.18,25.19,64100.0,22.5103,22.5192,22.439,22.4479,64100.0
2014-12-01 10:35:00,25.18,25.23,25.18,25.23,39200.0,22.439,22.4836,22.439,22.4836,39200.0
2014-12-01 10:40:00,25.22,25.27,25.2,25.23,26500.0,22.4746,22.5192,22.4568,22.4836,26500.0
2014-12-01 10:45:00,25.22,25.24,25.19,25.2,53400.0,22.4746,22.4925,22.4479,22.4568,53400.0
2014-12-01 10:50:00,25.2,25.2,25.16,25.18,25400.0,22.4568,22.4568,22.4212,22.439,25400.0
2014-12-01 10:55:00,25.18,25.2,25.14,25.19,69300.0,22.439,22.4568,22.4034,22.4479,69300.0
2014-12-01 11:00:00,25.2,25.25,25.18,25.25,62800.0,22.4568,22.5014,22.439,22.5014,62800.0
2014-12-01 11:05:00,25.25,25.31,25.23,25.3,18500.0,22.5014,22.5549,22.4836,22.5459,18500.0
2014-12-01 11:10:00,25.3,25.34,25.28,25.33,41800.0,22.5459,22.5816,22.5281,22.5727,41800.0
2014-12-01 11:15:00,25.33,25.35,25.29,25.35,67400.0,22.5727,22.5905,22.537,22.5905,67400.0
2014-12-01 11:20:00,25.35,25.37,25.29,25.3,49700.0,22.5905,22.6083,22.537,22.5459,49700.0
2014-12-01 11:25:00,25.3,25.3,25.26,25.28,43900.0,22.5459,22.5459,22.5103,22.5281,43900.0
2014-12-01 11:30:00,25.28,25.29,25.2,25.23,52600.0,22.5281,22.537,22.4568,22.4836,52600.0
2014-12-01 11:35:00,25.23,25.23,25.17,25.18,44800.0,22.4836,22.4836,22.4301,22.439,44800.0
2014-12-01 11:40:00,25.18,25.24,25.16,25.24,29800.0,22.439,22.4925,22.4212,22.4925,29800.0
2014-12-01 11:45:00,25.24,25.25,25.21,25.23,32900.0,22.4925,22.5014,22.4657,22.4836,32900.0
2014-12-01 11:50:00,25.22,25.25,25.21,25.24,22100.0,22.4746,22.5014,22.4657,22.4925,22100.0
2014-12-01 11:55:00,25.23,25.23,25.2,25.22,24600.0,22.4836,22.4836,22.4568,22.4746,24600.0
2014-12-01 12:00:00,25.21,25.25,25.21,25.23,36300.0,22.4657,22.5014,22.4657,22.4836,36300.0
2014-12-01 12:05:00,25.23,25.25,25.19,25.25,67400.0,22.4836,22.5014,22.4479,22.5014,67400.0
2014-12-01 12:10:00,25.25,25.29,25.24,25.29,42600.0,22.5014,22.537,22.4925,22.537,42600.0
2014-12-01 12:15:00,25.29,25.31,25.27,25.27,38700.0,22.537,22.5549,22.5192,22.5192,38700.0
2014-12-01 12:20:00,25.27,25.3,25.27,25.29,29700.0,22.5192,22.5459,22.5192,22.537,29700.0
2014-12-01 12:25:00,25.29,25.3,25.26,25.26,37900.0,22.537,22.5459,22.5103,22.5103,37900.0
2014-12-01 12:30:00,25.26,25.27,25.26,25.26,19500.0,22.5103,22.5192,22.5103,22.5103,19500.0
2014-12-01 12:35:00,25.26,25.27,25.24,25.25,19800.0,22.5103,22.5192,22.4925,22.5014,19800.0
2014-12-01 12:40:00,25.26,25.26,25.24,25.25,31500.0,22.5103,22.5103,22.4925,22.5014,31500.0
2014-12-01 12:45:00,25.26,25.28,25.23,25.27,38400.0,22.5103,22.5281,22.4836,22.5192,38400.0
2014-12-01 12:50:00,25.27,25.28,25.26,25.28,21100.0,22.5192,22.5281,22.5103,22.5281,21100.0
2014-12-01 12:55:00,25.29,25.31,25.26,25.3,31700.0,22.537,22.5549,22.5103,22.5459,31700.0
2014-12-01 13:00:00,25.3,25.32,25.27,25.3,42100.0,22.5459,22.5638,22.5192,22.5459,42100.0
2014-12-01 13:05:00,25.3,25.33,25.3,25.3,30300.0,22.5459,22.5727,22.5459,22.5459,30300.0
2014-12-01 13:10:00,25.31,25.32,25.27,25.27,42100.0,22.5549,22.5638,22.5192,22.5192,42100.0
2014-12-01 13:15:00,25.28,25.32,25.26,25.29,33700.0,22.5281,22.5638,22.5103,22.537,33700.0
2014-12-01 13:20:00,25.29,25.31,25.29,25.29,16400.0,22.537,22.5549,22.537,22.537,16400.0
2014-12-01 13:25:00,25.29,25.29,25.28,25.29,4500.0,22.537,22.537,22.5281,22.537,4500.0
2014-12-01 13:30:00,25.29,25.32,25.26,25.26,60900.0,22.537,22.5638,22.5103,22.5103,60900.0
2014-12-01 13:35:00,25.27,25.29,25.26,25.27,42000.0,22.5192,22.537,22.5103,22.5192,42000.0
2014-12-01 13:40:00,25.28,25.3,25.25,25.25,37200.0,22.5281,22.5459,22.5014,22.5014,37200.0
2014-12-01 13:45:00,25.25,25.3,25.25,25.28,41400.0,22.5014,22.5459,22.5014,22.5281,41400.0
2014-12-01 13:50:00,25.28,25.28,25.26,25.27,7100.0,22.5281,22.5281,22.5103,22.5192,7100.0
2014-12-01 13:55:00,25.26,25.26,25.24,25.25,12000.0,22.5103,22.5103,22.4925,22.5014,12000.0
2014-12-01 14:00:00,25.24,25.28,25.23,25.25,47900.0,22.4925,22.5281,22.4836,22.5014,47900.0
2014-12-01 14:05:00,25.24,25.25,25.19,25.19,39100.0,22.4925,22.5014,22.4479,22.4479,39100.0
2014-12-01 14:10:00,25.19,25.19,25.14,25.14,33500.0,22.4479,22.4479,22.4034,22.4034,33500.0
2014-12-01 14:15:00,25.13,25.16,25.12,25.15,31500.0,22.3944,22.4212,22.3855,22.4123,31500.0
2014-12-01 14:20:00,25.16,25.16,25.13,25.13,44700.0,22.4212,22.4212,22.3944,22.3944,44700.0
2014-12-01 14:25:00,25.13,25.16,25.11,25.16,24100.0,22.3944,22.4212,22.3766,22.4212,24100.0
2014-12-01 14:30:00,25.16,25.19,25.16,25.18,25100.0,22.4212,22.4479,22.4212,22.439,25100.0
2014-12-01 14:35:00,25.18,25.21,25.16,25.21,39700.0,22.439,22.4657,22.4212,22.4657,39700.0
2014-12-01 14:40:00,25.21,25.25,25.2,25.23,31200.0,22.4657,22.5014,22.4568,22.4836,31200.0
2014-12-01 14:45:00,25.22,25.23,25.18,25.19,35100.0,22.4746,22.4836,22.439,22.4479,35100.0
2014-12-01 14:50:00,25.19,25.2,25.18,25.19,11100.0,22.4479,22.4568,22.439,22.4479,11100.0
2014-12-01 14:55:00,25.18,25.19,25.13,25.14,27600.0,22.439,22.4479,22.3944,22.4034,27600.0
2014-12-01 15:00:00,25.13,25.15,25.12,25.13,40600.0,22.3944,22.4123,22.3855,22.3944,40600.0
2014-12-01 15:05:00,25.13,25.14,25.12,25.13,51200.0,22.3944,22.4034,22.3855,22.3944,51200.0
2014-12-01 15:10:00,25.12,25.14,25.11,25.12,32700.0,22.3855,22.4034,22.3766,22.3855,32700.0
2014-12-01 15:15:00,25.13,25.17,25.12,25.16,39000.0,22.3944,22.4301,22.3855,22.4212,39000.0
2014-12-01 15:20:00,25.15,25.16,25.11,25.14,55700.0,22.4123,22.4212,22.3766,22.4034,55700.0
2014-12-01 15:25:00,25.15,25.15,25.12,25.12,52000.0,22.4123,22.4123,22.3855,22.3855,52000.0
2014-12-01 15:30:00,25.13,25.13,25.06,25.07,111900.0,22.3944,22.3944,22.3321,22.341,111900.0
2014-12-01 15:35:00,25.07,25.09,25.04,25.07,107500.0,22.341,22.3588,22.3142,22.341,107500.0
2014-12-01 15:40:00,25.07,25.09,25.05,25.06,63200.0,22.341,22.3588,22.3232,22.3321,63200.0
2014-12-01 15:45:00,25.06,25.11,25.06,25.11,140700.0,22.3321,22.3766,22.3321,22.3766,140700.0
2014-12-01 15:50:00,25.11,25.14,25.09,25.13,279100.0,22.3766,22.4034,22.3588,22.3944,279100.0
2014-12-01 15:55:00,25.13,25.14,25.1,25.11,150100.0,22.3944,22.4034,22.3677,22.3766,150100.0
2014-12-02 09:30:00,25.15,25.28,25.1,25.27,99800.0,22.4123,22.5281,22.3677,22.5192,99800.0
2014-12-02 09:35:00,25.27,25.4,25.23,25.39,87300.0,22.5192,22.6351,22.4836,22.6261,87300.0
2014-12-02 09:40:00,25.4,25.4,25.27,25.28,70400.0,22.6351,22.6351,22.5192,22.5281,70400.0
2014-12-02 09:45:00,25.28,25.28,25.13,25.15,71100.0,22.5281,22.5281,22.3944,22.4123,71100.0
2014-12-02 09:50:00,25.15,25.2,25.11,25.15,67600.0,22.4123,22.4568,22.3766,22.4123,67600.0
2014-12-02 09:55:00,25.16,25.17,25.12,25.12,69400.0,22.4212,22.4301,22.3855,22.3855,69400.0
2014-12-02 10:00:00,25.13,25.23,25.12,25.23,66800.0,22.3944,22.4836,22.3855,22.4836,66800.0
2014-12-02 10:05:00,25.22,25.25,25.19,25.24,48600.0,22.4746,22.5014,22.4479,22.4925,48600.0
2014-12-02 10:10:00,25.25,25.26,25.17,25.2,49300.0,22.5014,22.5103,22.4301,22.4568,49300.0
2014-12-02 10:15:00,25.19,25.2,25.13,25.15,79700.0,22.4479,22.4568,22.3944,22.4123,79700.0
2014-12-02 10:20:00,25.14,25.15,25.09,25.09,42500.0,22.4034,22.4123,22.3588,22.3588,42500.0
2014-12-02 10:25:00,25.1,25.13,25.09,25.11,43000.0,22.3677,22.3944,22.3588,22.3766,43000.0
2014-12-02 10:30:00,25.12,25.14,25.09,25.1,34300.0,22.3855,22.4034,22.3588,22.3677,34300.0
2014-12-02 10:35:00,25.11,25.17,25.11,25.14,32700.0,22.3766,22.4301,22.3766,22.4034,32700.0
2014-12-02 10:40:00,25.15,25.16,25.13,25.14,21100.0,22.4123,22.4212,22.3944,22.4034,21100.0
2014-12-02 10:45:00,25.15,25.19,25.14,25.14,27300.0,22.4123,22.4479,22.4034,22.4034,27300.0
2014-12-02 10:50:00,25.14,25.14,25.08,25.1,72700.0,22.4034,22.4034,22.3499,22.3677,72700.0
2014-12-02 10:55:00,25.1,25.15,25.09,25.15,26200.0,22.3677,22.4123,22.3588,22.4123,26200.0
2014-12-02 11:00:00,25.15,25.18,25.14,25.16,22900.0,22.4123,22.439,22.4034,22.4212,22900.0
2014-12-02 11:05:00,25.16,25.2,25.15,25.2,13900.0,22.4212,22.4568,22.4123,22.4568,13900.0
2014-12-02 11:10:00,25.2,25.23,25.18,25.18,22200.0,22.4568,22.4836,22.439,22.439,22200.0
2014-12-02 11:15:00,25.18,25.2,25.18,25.19,17700.0,22.439,22.4568,22.439,22.4479,17700.0
2014-12-02 11:20:00,25.19,25.19,25.14,25.14,13500.0,22.4479,22.4479,22.4034,22.4034,13500.0
2014-12-02 11:25:00,25.15,25.16,25.14,25.14,14200.0,22.4123,22.4212,22.4034,22.4034,14200.0
2014-12-02 11:30:00,25.14,25.17,25.14,25.17,9300.0,22.4034,22.4301,22.4034,22.4301,9300.0
2014-12-02 11:35:00,25.17,25.17,25.15,25.17,9600.0,22.4301,22.4301,22.4123,22.4301,9600.0
2014-12-02 11:40:00,25.18,25.18,25.16,25.18,11400.0,22.439,22.439,22.4212,22.439,11400.0
2014-12-02 11:45:00,25.18,25.21,25.18,25.2,15600.0,22.439,22.4657,22.439,22.4568,15600.0
2014-12-02 11:50:00,25.2,25.21,25.18,25.21,15600.0,22.4568,22.4657,22.439,22.4657,15600.0
2014-12-02 11:55:00,25.21,25.22,25.19,25.21,32300.0,22.4657,22.4746,22.4479,22.4657,32300.0
2014-12-02 12:00:00,25.21,25.22,25.2,25.21,11900.0,22.4657,22.4746,22.4568,22.4657,11900.0
2014-12-02 12:05:00,25.21,25.21,25.19,25.19,7500.0,22.4657,22.4657,22.4479,22.4479,7500.0
2014-12-02 12:10:00,25.19,25.22,25.18,25.22,29300.0,22.4479,22.4746,22.439,22.4746,29300.0
2014-12-02 12:15:00,25.22,25.24,25.2,25.22,24600.0,22.4746,22.4925,22.4568,22.4746,24600.0
2014-12-02 12:20:00,25.23,25.24,25.2,25.21,25600.0,22.4836,22.4925,22.4568,22.4657,25600.0
2014-12-02 12:25:00,25.22,25.25,25.21,25.23,17400.0,22.4746,22.5014,22.4657,22.4836,17400.0
2014-12-02 12:30:00,25.23,25.24,25.21,25.23,23600.0,22.4836,22.4925,22.4657,22.4836,23600.0
2014-12-02 12:35:00,25.22,25.24,25.21,25.23,13600.0,22.4746,22.4925,22.4657,22.4836,13600.0
2014-12-02 12:40:00,25.23,25.23,25.19,25.19,17300.0,22.4836,22.4836,22.4479,22.4479,17300.0
2014-12-02 12:45:00,25.19,25.21,25.19,25.19,27700.0,22.4479,22.4657,22.4479,22.4479,27700.0
2014-12-02 12:50:00,25.19,25.21,25.19,25.2,29800.0,22.4479,22.4657,22.4479,22.4568,29800.0
2014-12-02 12:55:00,25.19,25.21,25.19,25.19,36700.0,22.4479,22.4657,22.4479,22.4479,36700.0
2014-12-02 13:00:00,25.2,25.2,25.19,25.2,15900.0,22.4568,22.4568,22.4479,22.4568,15900.0
2014-12-02 13:05:00,25.2,25.21,25.19,25.2,43500.0,22.4568,22.4657,22.4479,22.4568,43500.0
2014-12-02 13:10:00,25.2,25.21,25.2,25.2,25200.0,22.4568,22.4657,22.4568,22.4568,25200.0
2014-12-02 13:15:00,25.2,25.21,25.2,25.2,11800.0,22.4568,22.4657,22.4568,22.4568,11800.0
2014-12-02 13:20:00,25.2,25.21,25.17,25.17,27100.0,22.4568,22.4657,22.4301,22.4301,27100.0
2014-12-02 13:25:00,25.17,25.22,25.17,25.22,38800.0,22.4301,22.4746,22.4301,22.4746,38800.0
2014-12-02 13:30:00,25.22,25.22,25.19,25.21,33500.0,22.4746,22.4746,22.4479,22.4657,33500.0
2014-12-02 13:35:00,25.22,25.26,25.21,25.25,43500.0,22.4746,22.5103,22.4657,22.5014,43500.0
2014-12-02 13:40:00,25.26,25.26,25.25,25.25,22600.0,22.5103,22.5103,22.5014,22.5014,22600.0
2014-12-02 13:45:00,25.26,25.27,25.26,25.26,16900.0,22.5103,22.5192,22.5103,22.5103,16900.0
2014-12-02 13:50:00,25.25,25.26,25.24,25.25,15300.0,22.5014,22.5103,22.4925,22.5014,15300.0
2014-12-02 13:55:00,25.24,25.26,25.24,25.26,26400.0,22.4925,22.5103,22.4925,22.5103,26400.0
2014-12-02 14:00:00,25.26,25.28,25.25,25.28,31000.0,22.5103,22.5281,22.5014,22.5281,31000.0
2014-12-02 14:05:00,25.27,25.28,25.27,25.28,21700.0,22.5192,22.5281,22.5192,22.5281,21700.0
2014-12-02 14:10:00,25.28,25.31,25.27,25.3,23500.0,22.5281,22.5549,22.5192,22.5459,23500.0
2014-12-02 14:15:00,25.3,25.3,25.27,25.29,40700.0,22.5459,22.5459,22.5192,22.537,40700.0
2014-12-02 14:20:00,25.3,25.31,25.29,25.3,23100.0,22.5459,22.5549,22.537,22.5459,23100.0
2014-12-02 14:25:00,25.3,25.32,25.29,25.32,37700.0,22.5459,22.5638,22.537,22.5638,37700.0
2014-12-02 14:30:00,25.32,25.32,25.28,25.31,58100.0,22.5638,22.5638,22.5281,22.5549,58100.0
2014-12-02 14:35:00,25.32,25.34,25.32,25.34,36900.0,22.5638,22.5816,22.5638,22.5816,36900.0
2014-12-02 14:40:00,25.34,25.37,25.34,25.37,24500.0,22.5816,22.6083,22.5816,22.6083,24500.0
2014-12-02 14:45:00,25.37,25.43,25.37,25.42,48000.0,22.6083,22.6618,22.6083,22.6529,48000.0
2014-12-02 14:50:00,25.43,25.45,25.42,25.45,74200.0,22.6618,22.6796,22.6529,22.6796,74200.0
2014-12-02 14:55:00,25.45,25.45,25.41,25.43,48400.0,22.6796,22.6796,22.644,22.6618,48400.0
2014-12-02 15:00:00,25.43,25.46,25.42,25.44,39500.0,22.6618,22.6885,22.6529,22.6707,39500.0
2014-12-02 15:05:00,25.44,25.47,25.44,25.46,33100.0,22.6707,22.6974,22.6707,22.6885,33100.0
2014-12-02 15:10:00,25.46,25.47,25.45,25.46,15000.0,22.6885,22.6974,22.6796,22.6885,15000.0
2014-12-02 15:15:00,25.46,25.47,25.45,25.45,91200.0,22.6885,22.6974,22.6796,22.6796,91200.0
2014-12-02 15:20:00,25.45,25.45,25.4,25.41,42400.0,22.6796,22.6796,22.6351,22.644,42400.0
2014-12-02 15:25:00,25.4,25.41,25.4,25.4,18800.0,22.6351,22.644,22.6351,22.6351,18800.0
2014-12-02 15:30:00,25.41,25.43,25.4,25.41,63600.0,22.644,22.6618,22.6351,22.644,63600.0
2014-12-02 15:35:00,25.42,25.42,25.38,25.39,31000.0,22.6529,22.6529,22.6172,22.6261,31000.0
2014-12-02 15:40:00,25.39,25.4,25.37,25.37,50500.0,22.6261,22.6351,22.6083,22.6083,50500.0
2014-12-02 15:45:00,25.37,25.4,25.36,25.37,107100.0,22.6083,22.6351,22.5994,22.6083,107100.0
2014-12-02 15:50:00,25.36,25.38,25.36,25.36,97700.0,22.5994,22.6172,22.5994,22.5994,97700.0
2014-12-02 15:55:00,25.36,25.38,25.34,25.38,150800.0,22.5994,22.6172,22.5816,22.6172,150800.0
2014-12-03 09:30:00,25.34,25.38,25.28,25.31,69200.0,22.5816,22.6172,22.5281,22.5549,69200.0
2014-12-03 09:35:00,25.3,25.45,25.3,25.41,49000.0,22.5459,22.6796,22.5459,22.644,49000.0
2014-12-03 09:40:00,25.42,25.44,25.39,25.41,34000.0,22.6529,22.6707,22.6261,22.644,34000.0
2014-12-03 09:45:00,25.4,25.46,25.4,25.44,33000.0,22.6351,22.6885,22.6351,22.6707,33000.0
2014-12-03 09:50:00,25.44,25.48,25.43,25.47,14200.0,22.6707,22.7063,22.6618,22.6974,14200.0
2014-12-03 09:55:00,25.48,25.5,25.42,25.43,20700.0,22.7063,22.7242,22.6529,22.6618,20700.0
2014-12-03 10:00:00,25.43,25.48,25.42,25.48,38100.0,22.6618,22.7063,22.6529,22.7063,38100.0
2014-12-03 10:05:00,25.47,25.48,25.44,25.46,37800.0,22.6974,22.7063,22.6707,22.6885,37800.0
2014-12-03 10:10:00,25.46,25.52,25.46,25.5,49600.0,22.6885,22.742,22.6885,22.7242,49600.0
2014-12-03 10:15:00,25.49,25.51,25.45,25.47,143000.0,22.7153,22.7331,22.6796,22.6974,143000.0
2014-12-03 10:20:00,25.47,25.53,25.44,25.52,27300.0,22.6974,22.7509,22.6707,22.742,27300.0
2014-12-03 10:25:00,25.52,25.57,25.49,25.5,33700.0,22.742,22.7865,22.7153,22.7242,33700.0
2014-12-03 10:30:00,25.5,25.5,25.46,25.48,117100.0,22.7242,22.7242,22.6885,22.7063,117100.0
2014-12-03 10:35:00,25.48,25.51,25.45,25.47,61700.0,22.7063,22.7331,22.6796,22.6974,61700.0
2014-12-03 10:40:00,25.48,25.5,25.47,25.48,23500.0,22.7063,22.7242,22.6974,22.7063,23500.0
2014-12-03 10:45:00,25.48,25.52,25.48,25.5,25200.0,22.7063,22.742,22.7063,22.7242,25200.0
2014-12-03 10:50:00,25.5,25.51,25.45,25.45,285300.0,22.7242,22.7331,22.6796,22.6796,285300.0
2014-12-03 10:55:00,25.45,25.45,25.42,25.45,14500.0,22.6796,22.6796,22.6529,22.6796,14500.0
2014-12-03 11:00:00,25.45,25.45,25.43,25.45,29200.0,22.6796,22.6796,22.6618,22.6796,29200.0
2014-12-03 11:05:00,25.45,25.45,25.39,25.4,30100.0,22.6796,22.6796,22.6261,22.6351,30100.0
2014-12-03 11:10:00,25.4,25.41,25.35,25.35,38200.0,22.6351,22.644,22.5905,22.5905,38200.0
2014-12-03 11:15:00,25.35,25.37,25.33,25.33,13300.0,22.5905,22.6083,22.5727,22.5727,13300.0
2014-12-03 11:20:00,25.33,25.36,25.3,25.31,43600.0,22.5727,22.5994,22.5459,22.5549,43600.0
2014-12-03 11:25:00,25.3,25.33,25.29,25.32,13100.0,22.5459,22.5727,22.537,22.5638,13100.0
2014-12-03 11:30:00,25.33,25.35,25.32,25.33,21500.0,22.5727,22.5905,22.5638,22.5727,21500.0
2014-12-03 11:35:00,25.33,25.35,25.32,25.35,17700.0,22.5727,22.5905,22.5638,22.5905,17700.0
2014-12-03 11:40:00,25.36,25.39,25.35,25.37,31300.0,22.5994,22.6261,22.5905,22.6083,31300.0
2014-12-03 11:45:00,25.36,25.36,25.29,25.3,45400.0,22.5994,22.5994,22.537,22.5459,45400.0
2014-12-03 11:50:00,25.29,25.34,25.29,25.32,29700.0,22.537,22.5816,22.537,22.5638,29700.0
2014-12-03 11:55:00,25.32,25.35,25.31,25.33,45100.0,22.5638,22.5905,22.5549,22.5727,45100.0
2014-12-03 12:00:00,25.33,25.35,25.31,25.32,47900.0,22.5727,22.5905,22.5549,22.5638,47900.0
2014-12-03 12:05:00,25.32,25.35,25.31,25.31,101000.0,22.5638,22.5905,22.5549,22.5549,101000.0
2014-12-03 12:10:00,25.31,25.31,25.29,25.29,35100.0,22.5549,22.5549,22.537,22.537,35100.0
2014-12-03 12:15:00,25.3,25.31,25.27,25.27,36100.0,22.5459,22.5549,22.5192,22.5192,36100.0
2014-12-03 12:20:00,25.28,25.29,25.27,25.27,31000.0,22.5281,22.537,22.5192,22.5192,31000.0
2014-12-03 12:25:00,25.27,25.28,25.23,25.26,78900.0,22.5192,22.5281,22.4836,22.5103,78900.0
2014-12-03 12:30:00,25.26,25.26,25.24,25.24,30200.0,22.5103,22.5103,22.4925,22.4925,30200.0
2014-12-03 12:35:00,25.25,25.27,25.23,25.27,65300.0,22.5014,22.5192,22.4836,22.5192,65300.0
2014-12-03 12:40:00,25.26,25.31,25.24,25.31,45900.0,22.5103,22.5549,22.4925,22.5549,45900.0
2014-12-03 12:45:00,25.31,25.33,25.29,25.31,29800.0,22.5549,22.5727,22.537,22.5549,29800.0
2014-12-03 12:50:00,25.31,25.31,25.28,25.28,8600.0,22.5549,22.5549,22.5281,22.5281,8600.0
2014-12-03 12:55:00,25.28,25.31,25.28,25.29,34400.0,22.5281,22.5549,22.5281,22.537,34400.0
2014-12-03 13:00:00,25.28,25.29,25.27,25.28,107100.0,22.5281,22.537,22.5192,22.5281,107100.0
2014-12-03 13:05:00,25.27,25.3,25.24,25.29,65200.0,22.5192,22.5459,22.4925,22.537,65200.0
2014-12-03 13:10:00,25.3,25.32,25.3,25.31,12100.0,22.5459,22.5638,22.5459,22.5549,12100.0
2014-12-03 13:15:00,25.31,25.33,25.3,25.32,12000.0,22.5549,22.5727,22.5459,22.5638,12000.0
2014-12-03 13:20:00,25.33,25.34,25.3,25.3,20400.0,22.5727,22.5816,22.5459,22.5459,20400.0
2014-12-03 13:25:00,25.3,25.31,25.3,25.3,14900.0,22.5459,22.5549,22.5459,22.5459,14900.0
2014-12-03 13:30:00,25.3,25.31,25.25,25.25,24700.0,22.5459,22.5549,22.5014,22.5014,24700.0
2014-12-03 13:35:00,25.25,25.26,25.22,25.23,27600.0,22.5014,22.5103,22.4746,22.4836,27600.0
2014-12-03 13:40:00,25.23,25.23,25.21,25.21,17400.0,22.4836,22.4836,22.4657,22.4657,17400.0
2014-12-03 13:45:00,25.21,25.22,25.17,25.17,51200.0,22.4657,22.4746,22.4301,22.4301,51200.0
2014-12-03 13:50:00,25.18,25.18,25.15,25.16,33600.0,22.439,22.439,22.4123,22.4212,33600.0
2014-12-03 13:55:00,25.15,25.16,25.13,25.14,23600.0,22.4123,22.4212,22.3944,22.4034,23600.0
2014-12-03 14:00:00,25.14,25.21,25.11,25.2,117000.0,22.4034,22.4657,22.3766,22.4568,117000.0
2014-12-03 14:05:00,25.21,25.24,25.2,25.21,44200.0,22.4657,22.4925,22.4568,22.4657,44200.0
2014-12-03 14:10:00,25.21,25.23,25.21,25.21,16800.0,22.4657,22.4836,22.4657,22.4657,16800.0
2014-12-03 14:15:00,25.21,25.22,25.19,25.2,51100.0,22.4657,22.4746,22.4479,22.4568,51100.0
2014-12-03 14:20:00,25.2,25.21,25.18,25.18,20300.0,22.4568,22.4657,22.439,22.439,20300.0
2014-12-03 14:25:00,25.18,25.2,25.18,25.19,39600.0,22.439,22.4568,22.439,22.4479,39600.0
2014-12-03 14:30:00,25.18,25.22,25.18,25.22,34300.0,22.439,22.4746,22.439,22.4746,34300.0
2014-12-03 14:35:00,25.21,25.23,25.19,25.2,33300.0,22.4657,22.4836,22.4479,22.4568,33300.0
2014-12-03 14:40:00,25.19,25.21,25.19,25.19,33000.0,22.4479,22.4657,22.4479,22.4479,33000.0
2014-12-03 14:45:00,25.19,25.19,25.17,25.17,26700.0,22.4479,22.4479,22.4301,22.4301,26700.0
2014-12-03 14:50:00,25.17,25.19,25.17,25.19,46800.0,22.4301,22.4479,22.4301,22.4479,46800.0
2014-12-03 14:55:00,25.18,25.21,25.18,25.2,38300.0,22.439,22.4657,22.439,22.4568,38300.0
2014-12-03 15:00:00,25.21,25.21,25.16,25.17,35800.0,22.4657,22.4657,22.4212,22.4301,35800.0
2014-12-03 15:05:00,25.18,25.21,25.18,25.2,39700.0,22.439,22.4657,22.439,22.4568,39700.0
2014-12-03 15:10:00,25.2,25.21,25.19,25.19,37300.0,22.4568,22.4657,22.4479,22.4479,37300.0
2014-12-03 15:15:00,25.19,25.2,25.18,25.2,44300.0,22.4479,22.4568,22.439,22.4568,44300.0
2014-12-03 15:20:00,25.2,25.2,25.16,25.17,47900.0,22.4568,22.4568,22.4212,22.4301,47900.0
2014-12-03 15:25:00,25.17,25.17,25.13,25.14,70300.0,22.4301,22.4301,22.3944,22.4034,70300.0
2014-12-03 15:30:00,25.14,25.14,25.11,25.13,94200.0,22.4034,22.4034,22.3766,22.3944,94200.0
2014-12-03 15:35:00,25.13,25.15,25.12,25.14,117100.0,22.3944,22.4123,22.3855,22.4034,117100.0
2014-12-03 15:40:00,25.14,25.16,25.13,25.16,57500.0,22.4034,22.4212,22.3944,22.4212,57500.0
2014-12-03 15:45:00,25.16,25.16,25.09,25.11,292800.0,22.4212,22.4212,22.3588,22.3766,292800.0
2014-12-03 15:50:00,25.11,25.17,25.1,25.15,185900.0,22.3766,22.4301,22.3677,22.4123,185900.0
2014-12-03 15:55:00,25.15,25.16,25.07,25.08,575400.0,22.4123,22.4212,22.341,22.3499,575400.0
2014-12-04 09:30:00,25.1,25.1,24.86,24.88,91300.0,22.3677,22.3677,22.1538,22.1717,91300.0
2014-12-04 09:35:00,24.88,24.93,24.82,24.91,49900.0,22.1717,22.2162,22.1182,22.1984,49900.0
2014-12-04 09:40:00,24.9,24.94,24.85,24.93,45200.0,22.1895,22.2251,22.1449,22.2162,45200.0
2014-12-04 09:45:00,24.93,24.94,24.9,24.94,38300.0,22.2162,22.2251,22.1895,22.2251,38300.0
2014-12-04 09:50:00,24.94,24.94,24.89,24.92,52300.0,22.2251,22.2251,22.1806,22.2073,52300.0
2014-12-04 09:55:00,24.93,24.94,24.91,24.93,21800.0,22.2162,22.2251,22.1984,22.2162,21800.0
2014-12-04 10:00:00,24.92,24.99,24.91,24.99,67800.0,22.2073,22.2697,22.1984,22.2697,67800.0
2014-12-04 10:05:00,24.99,25.05,24.98,24.99,36500.0,22.2697,22.3232,22.2608,22.2697,36500.0
2014-12-04 10:10:00,24.99,25.0,24.97,24.98,28000.0,22.2697,22.2786,22.2519,22.2608,28000.0
2014-12-04 10:15:00,24.98,25.02,24.97,24.98,54600.0,22.2608,22.2964,22.2519,22.2608,54600.0
2014-12-04 10:20:00,24.98,25.09,24.95,25.06,70500.0,22.2608,22.3588,22.234,22.3321,70500.0
2014-12-04 10:25:00,25.05,25.08,25.01,25.06,91500.0,22.3232,22.3499,22.2875,22.3321,91500.0
2014-12-04 10:30:00,25.06,25.09,25.03,25.03,51300.0,22.3321,22.3588,22.3053,22.3053,51300.0
2014-12-04 10:35:00,25.03,25.04,24.97,25.01,21600.0,22.3053,22.3142,22.2519,22.2875,21600.0
2014-12-04 10:40:00,25.0,25.0,24.95,24.96,19400.0,22.2786,22.2786,22.234,22.243,19400.0
2014-12-04 10:45:00,24.95,24.95,24.91,24.94,28900.0,22.234,22.234,22.1984,22.2251,28900.0
2014-12-04 10:50:00,24.93,24.99,24.92,24.99,19700.0,22.2162,22.2697,22.2073,22.2697,19700.0
2014-12-04 10:55:00,24.98,25.0,24.94,24.95,32400.0,22.2608,22.2786,22.2251,22.234,32400.0
2014-12-04 11:00:00,24.95,24.95,24.92,24.92,18000.0,22.234,22.234,22.2073,22.2073,18000.0
2014-12-04 11:05:00,24.92,24.93,24.87,24.88,75300.0,22.2073,22.2162,22.1627,22.1717,75300.0
2014-12-04 11:10:00,24.89,24.91,24.88,24.9,45900.0,22.1806,22.1984,22.1717,22.1895,45900.0
2014-12-04 11:15:00,24.89,24.89,24.85,24.89,41600.0,22.1806,22.1806,22.1449,22.1806,41600.0
2014-12-04 11:20:00,24.88,24.89,24.84,24.84,23400.0,22.1717,22.1806,22.136,22.136,23400.0
2014-12-04 11:25:00,24.84,24.85,24.83,24.84,19300.0,22.136,22.1449,22.1271,22.136,19300.0
2014-12-04 11:30:00,24.84,24.89,24.83,24.85,43200.0,22.136,22.1806,22.1271,22.1449,43200.0
2014-12-04 11:35:00,24.86,24.9,24.84,24.88,26900.0,22.1538,22.1895,22.136,22.1717,26900.0
2014-12-04 11:40:00,24.88,24.91,24.87,24.89,28100.0,22.1717,22.1984,22.1627,22.1806,28100.0
2014-12-04 11:45:00,24.9,24.95,24.89,24.95,28700.0,22.1895,22.234,22.1806,22.234,28700.0
2014-12-04 11:50:00,24.96,24.96,24.9,24.91,28200.0,22.243,22.243,22.1895,22.1984,28200.0
2014-12-04 11:55:00,24.91,24.95,24.9,24.94,14300.0,22.1984,22.234,22.1895,22.2251,14300.0
2014-12-04 12:00:00,24.95,24.97,24.95,24.97,9700.0,22.234,22.2519,22.234,22.2519,9700.0
2014-12-04 12:05:00,24.97,25.0,24.96,24.97,44900.0,22.2519,22.2786,22.243,22.2519,44900.0
2014-12-04 12:10:00,24.97,24.97,24.96,24.96,5100.0,22.2519,22.2519,22.243,22.243,5100.0
2014-12-04 12:15:00,24.96,24.97,24.96,24.96,8500.0,22.243,22.2519,22.243,22.243,8500.0
2014-12-04 12:20:00,24.96,24.98,24.95,24.97,38500.0,22.243,22.2608,22.234,22.2519,38500.0
2014-12-04 12:25:00,24.98,25.01,24.97,25.0,28500.0,22.2608,22.2875,22.2519,22.2786,28500.0
2014-12-04 12:30:00,25.01,25.13,25.01,25.08,68900.0,22.2875,22.3944,22.2875,22.3499,68900.0
2014-12-04 12:35:00,25.08,25.08,25.05,25.07,14600.0,22.3499,22.3499,22.3232,22.341,14600.0
2014-12-04 12:40:00,25.07,25.11,25.07,25.09,14900.0,22.341,22.3766,22.341,22.3588,14900.0
2014-12-04 12:45:00,25.09,25.1,25.08,25.09,11900.0,22.3588,22.3677,22.3499,22.3588,11900.0
2014-12-04 12:50:00,25.09,25.11,25.07,25.09,36500.0,22.3588,22.3766,22.341,22.3588,36500.0
2014-12-04 12:55:00,25.09,25.09,25.07,25.07,13000.0,22.3588,22.3588,22.341,22.341,13000.0
2014-12-04 13:00:00,25.08,25.09,25.07,25.07,30800.0,22.3499,22.3588,22.341,22.341,30800.0
2014-12-04 13:05:00,25.08,25.08,25.01,25.03,22800.0,22.3499,22.3499,22.2875,22.3053,22800.0
2014-12-04 13:10:00,25.03,25.05,25.01,25.02,20000.0,22.3053,22.3232,22.2875,22.2964,20000.0
2014-12-04 13:15:00,25.03,25.04,24.94,24.96,71100.0,22.3053,22.3142,22.2251,22.243,71100.0
2014-12-04 13:20:00,24.96,24.97,24.94,24.95,67200.0,22.243,22.2519,22.2251,22.234,67200.0
2014-12-04 13:25:00,24.95,25.0,24.95,25.0,26600.0,22.234,22.2786,22.234,22.2786,26600.0
2014-12-04 13:30:00,25.01,25.02,24.98,24.99,41700.0,22.2875,22.2964,22.2608,22.2697,41700.0
2014-12-04 13:35:00,25.0,25.03,24.99,25.02,12100.0,22.2786,22.3053,22.2697,22.2964,12100.0
2014-12-04 13:40:00,25.02,25.02,24.97,25.0,54200.0,22.2964,22.2964,22.2519,22.2786,54200.0
2014-12-04 13:45:00,25.0,25.05,24.99,25.03,24300.0,22.2786,22.3232,22.2697,22.3053,24300.0
2014-12-04 13:50:00,25.04,25.06,25.04,25.05,27600.0,22.3142,22.3321,22.3142,22.3232,27600.0
2014-12-04 13:55:00,25.05,25.06,24.99,24.99,67200.0,22.3232,22.3321,22.2697,22.2697,67200.0
2014-12-04 14:00:00,24.99,24.99,24.95,24.95,10200.0,22.2697,22.2697,22.234,22.234,10200.0
2014-12-04 14:05:00,24.96,25.0,24.95,24.97,31900.0,22.243,22.2786,22.234,22.2519,31900.0
2014-12-04 14:10:00,24.98,24.99,24.96,24.96,22800.0,22.2608,22.2697,22.243,22.243,22800.0
2014-12-04 14:15:00,24.96,25.0,24.96,24.99,17800.0,22.243,22.2786,22.243,22.2697,17800.0
2014-12-04 14:20:00,25.0,25.01,24.98,25.01,27500.0,22.2786,22.2875,22.2608,22.2875,27500.0
2014-12-04 14:25:00,25.01,25.01,24.98,24.98,23600.0,22.2875,22.2875,22.2608,22.2608,23600.0
2014-12-04 14:30:00,24.98,24.99,24.95,24.99,32800.0,22.2608,22.2697,22.234,22.2697,32800.0
2014-12-04 14:35:00,24.99,24.99,24.94,24.96,63200.0,22.2697,22.2697,22.2251,22.243,63200.0
2014-12-04 14:40:00,24.96,24.98,24.95,24.98,17000.0,22.243,22.2608,22.234,22.2608,17000.0
2014-12-04 14:45:00,24.98,24.98,24.95,24.96,25300.0,22.2608,22.2608,22.234,22.243,25300.0
2014-12-04 14:50:00,24.96,24.96,24.92,24.94,38000.0,22.243,22.243,22.2073,22.2251,38000.0
2014-12-04 14:55:00,24.94,24.97,24.92,24.93,42200.0,22.2251,22.2519,22.2073,22.2162,42200.0
2014-12-04 15:00:00,24.94,24.96,24.93,24.95,36300.0,22.2251,22.243,22.2162,22.234,36300.0
2014-12-04 15:05:00,24.95,24.96,24.92,24.93,35200.0,22.234,22.243,22.2073,22.2162,35200.0
2014-12-04 15:10:00,24.93,24.95,24.91,24.92,65500.0,22.2162,22.234,22.1984,22.2073,65500.0
2014-12-04 15:15:00,24.92,24.92,24.8,24.8,292800.0,22.2073,22.2073,22.1004,22.1004,292800.0
2014-12-04 15:20:00,24.81,24.81,24.56,24.57,631200.0,22.1093,22.1093,21.8865,21.8954,631200.0
2014-12-04 15:25:00,24.57,24.62,24.54,24.57,247400.0,21.8954,21.94,21.8687,21.8954,247400.0
2014-12-04 15:30:00,24.56,24.61,24.54,24.59,255400.0,21.8865,21.9311,21.8687,21.9132,255400.0
2014-12-04 15:35:00,24.58,24.59,24.57,24.57,243800.0,21.9043,21.9132,21.8954,21.8954,243800.0
2014-12-04 15:40:00,24.57,24.59,24.56,24.59,229000.0,21.8954,21.9132,21.8865,21.9132,229000.0
2014-12-04 15:45:00,24.59,24.69,24.58,24.68,206200.0,21.9132,22.0023,21.9043,21.9934,206200.0
2014-12-04 15:50:00,24.69,24.72,24.68,24.68,357500.0,22.0023,22.0291,21.9934,21.9934,357500.0
2014-12-04 15:55:00,24.69,24.69,24.55,24.58,1386100.0,22.0023,22.0023,21.8776,21.9043,1386100.0
2014-12-05 09:30:00,24.53,24.64,24.45,24.59,148200.0,21.8598,21.9578,21.7885,21.9132,148200.0
2014-12-05 09:35:00,24.6,24.81,24.49,24.81,206300.0,21.9221,22.1093,21.8241,22.1093,206300.0
2014-12-05 09:40:00,24.81,24.84,24.72,24.82,416100.0,22.1093,22.136,22.0291,22.1182,416100.0
2014-12-05 09:45:00,24.82,24.95,24.82,24.93,211200.0,22.1182,22.234,22.1182,22.2162,211200.0
2014-12-05 09:50:00,24.93,25.01,24.88,25.0,83000.0,22.2162,22.2875,22.1717,22.2786,83000.0
2014-12-05 09:55:00,24.99,25.0,24.89,24.91,53500.0,22.2697,22.2786,22.1806,22.1984,53500.0
2014-12-05 10:00:00,24.92,24.94,24.81,24.82,60800.0,22.2073,22.2251,22.1093,22.1182,60800.0
2014-12-05 10:05:00,24.82,24.87,24.81,24.86,72900.0,22.1182,22.1627,22.1093,22.1538,72900.0
2014-12-05 10:10:00,24.86,24.94,24.85,24.89,148800.0,22.1538,22.2251,22.1449,22.1806,148800.0
2014-12-05 10:15:00,24.89,24.89,24.82,24.88,90900.0,22.1806,22.1806,22.1182,22.1717,90900.0
2014-12-05 10:20:00,24.89,24.89,24.83,24.84,48900.0,22.1806,22.1806,22.1271,22.136,48900.0
2014-12-05 10:25:00,24.84,24.85,24.78,24.85,58300.0,22.136,22.1449,22.0825,22.1449,58300.0
2014-12-05 10:30:00,24.85,24.91,24.84,24.87,39000.0,22.1449,22.1984,22.136,22.1627,39000.0
2014-12-05 10:35:00,24.87,24.94,24.87,24.92,88700.0,22.1627,22.2251,22.1627,22.2073,88700.0
2014-12-05 10:40:00,24.92,24.95,24.91,24.92,36200.0,22.2073,22.234,22.1984,22.2073,36200.0
2014-12-05 10:45:00,24.93,24.94,24.88,24.89,48100.0,22.2162,22.2251,22.1717,22.1806,48100.0
2014-12-05 10:50:00,24.89,24.9,24.85,24.88,49500.0,22.1806,22.1895,22.1449,22.1717,49500.0
2014-12-05 10:55:00,24.89,24.92,24.87,24.91,63000.0,22.1806,22.2073,22.1627,22.1984,63000.0
2014-12-05 11:00:00,24.91,25.03,24.9,25.02,74600.0,22.1984,22.3053,22.1895,22.2964,74600.0
2014-12-05 11:05:00,25.02,25.03,24.99,25.0,53100.0,22.2964,22.3053,22.2697,22.2786,53100.0
2014-12-05 11:10:00,25.0,25.01,24.98,24.98,45600.0,22.2786,22.2875,22.2608,22.2608,45600.0
2014-12-05 11:15:00,24.98,24.98,24.92,24.93,65600.0,22.2608,22.2608,22.2073,22.2162,65600.0
2014-12-05 11:20:00,24.93,25.0,24.92,25.0,46200.0,22.2162,22.2786,22.2073,22.2786,46200.0
2014-12-05 11:25:00,25.0,25.01,24.96,24.98,41100.0,22.2786,22.2875,22.243,22.2608,41100.0
2014-12-05 11:30:00,24.98,24.98,24.92,24.92,39900.0,22.2608,22.2608,22.2073,22.2073,39900.0
2014-12-05 11:35:00,24.92,24.97,24.91,24.97,31900.0,22.2073,22.2519,22.1984,22.2519,31900.0
2014-12-05 11:40:00,24.96,24.97,24.93,24.94,22200.0,22.243,22.2519,22.2162,22.2251,22200.0
2014-12-05 11:45:00,24.94,24.96,24.93,24.95,34100.0,22.2251,22.243,22.2162,22.234,34100.0
2014-12-05 11:50:00,24.95,25.0,24.94,24.99,50600.0,22.234,22.2786,22.2251,22.2697,50600.0
2014-12-05 11:55:00,25.0,25.0,24.93,24.95,38600.0,22.2786,22.2786,22.2162,22.234,38600.0
2014-12-05 12:00:00,24.96,25.01,24.95,24.99,56100.0,22.243,22.2875,22.234,22.2697,56100.0
2014-12-05 12:05:00,24.99,25.03,24.99,25.0,29700.0,22.2697,22.3053,22.2697,22.2786,29700.0
2014-12-05 12:10:00,24.99,24.99,24.93,24.98,39600.0,22.2697,22.2697,22.2162,22.2608,39600.0
2014-12-05 12:15:00,24.97,25.01,24.96,25.0,61300.0,22.2519,22.2875,22.243,22.2786,61300.0
2014-12-05 12:20:00,25.0,25.0,24.97,24.98,18500.0,22.2786,22.2786,22.2519,22.2608,18500.0
2014-12-05 12:25:00,24.98,24.98,24.96,24.98,20700.0,22.2608,22.2608,22.243,22.2608,20700.0
2014-12-05 12:30:00,24.98,24.98,24.95,24.97,32500.0,22.2608,22.2608,22.234,22.2519,32500.0
2014-12-05 12:35:00,24.97,25.02,24.96,25.02,38900.0,22.2519,22.2964,22.243,22.2964,38900.0
2014-12-05 12:40:00,25.02,25.03,25.0,25.02,30800.0,22.2964,22.3053,22.2786,22.2964,30800.0
2014-12-05 12:45:00,25.02,25.02,24.96,24.97,35000.0,22.2964,22.2964,22.243,22.2519,35000.0
2014-12-05 12:50:00,24.97,24.98,24.96,24.98,28600.0,22.2519,22.2608,22.243,22.2608,28600.0
2014-12-05 12:55:00,24.97,24.99,24.97,24.99,22500.0,22.2519,22.2697,22.2519,22.2697,22500.0
2014-12-05 13:00:00,24.99,25.0,24.98,25.0,38500.0,22.2697,22.2786,22.2608,22.2786,38500.0
2014-12-05 13:05:00,25.0,25.0,24.93,24.94,60200.0,22.2786,22.2786,22.2162,22.2251,60200.0
2014-12-05 13:10:00,24.94,24.99,24.94,24.98,82800.0,22.2251,22.2697,22.2251,22.2608,82800.0
2014-12-05 13:15:00,24.98,25.0,24.97,25.0,37400.0,22.2608,22.2786,22.2519,22.2786,37400.0
2014-12-05 13:20:00,24.99,25.01,24.98,25.0,59600.0,22.2697,22.2875,22.2608,22.2786,59600.0
2014-12-05 13:25:00,25.01,25.01,24.97,24.99,43500.0,22.2875,22.2875,22.2519,22.2697,43500.0
2014-12-05 13:30:00,24.98,24.99,24.96,24.98,35100.0,22.2608,22.2697,22.243,22.2608,35100.0
2014-12-05 13:35:00,24.97,24.98,24.97,24.98,16100.0,22.2519,22.2608,22.2519,22.2608,16100.0
2014-12-05 13:40:00,24.98,24.98,24.97,24.98,18900.0,22.2608,22.2608,22.2519,22.2608,18900.0
2014-12-05 13:45:00,24.97,24.98,24.95,24.97,35200.0,22.2519,22.2608,22.234,22.2519,35200.0
2014-12-05 13:50:00,24.96,25.0,24.96,25.0,21600.0,22.243,22.2786,22.243,22.2786,21600.0
2014-12-05 13:55:00,25.0,25.01,24.99,25.01,21100.0,22.2786,22.2875,22.2697,22.2875,21100.0
2014-12-05 14:00:00,25.01,25.01,24.99,25.01,37700.0,22.2875,22.2875,22.2697,22.2875,37700.0
2014-12-05 14:05:00,25.01,25.04,25.0,25.03,36900.0,22.2875,22.3142,22.2786,22.3053,36900.0
2014-12-05 14:10:00,25.02,25.03,25.02,25.03,20300.0,22.2964,22.3053,22.2964,22.3053,20300.0
2014-12-05 14:15:00,25.03,25.03,25.0,25.0,52100.0,22.3053,22.3053,22.2786,22.2786,52100.0
2014-12-05 14:20:00,25.0,25.01,24.97,25.0,50600.0,22.2786,22.2875,22.2519,22.2786,50600.0
2014-12-05 14:25:00,25.0,25.0,24.98,25.0,33600.0,22.2786,22.2786,22.2608,22.2786,33600.0
2014-12-05 14:30:00,24.99,25.0,24.98,24.98,51200.0,22.2697,22.2786,22.2608,22.2608,51200.0
2014-12-05 14:35:00,24.98,25.0,24.97,24.97,31500.0,22.2608,22.2786,22.2519,22.2519,31500.0
2014-12-05 14:40:00,24.96,24.97,24.94,24.95,27400.0,22.243,22.2519,22.2251,22.234,27400.0
2014-12-05 14:45:00,24.95,24.96,24.91,24.92,60700.0,22.234,22.243,22.1984,22.2073,60700.0
2014-12-05 14:50:00,24.92,24.93,24.9,24.91,33200.0,22.2073,22.2162,22.1895,22.1984,33200.0
2014-12-05 14:55:00,24.9,24.91,24.86,24.91,61200.0,22.1895,22.1984,22.1538,22.1984,61200.0
2014-12-05 15:00:00,24.91,24.91,24.88,24.91,51400.0,22.1984,22.1984,22.1717,22.1984,51400.0
2014-12-05 15:05:00,24.91,24.94,24.9,24.93,55600.0,22.1984,22.2251,22.1895,22.2162,55600.0
2014-12-05 15:10:00,24.93,24.93,24.91,24.93,21700.0,22.2162,22.2162,22.1984,22.2162,21700.0
2014-12-05 15:15:00,24.93,24.93,24.91,24.92,45100.0,22.2162,22.2162,22.1984,22.2073,45100.0
2014-12-05 15:20:00,24.92,24.93,24.89,24.89,34600.0,22.2073,22.2162,22.1806,22.1806,34600.0
2014-12-05 15:25:00,24.89,24.92,24.89,24.89,87300.0,22.1806,22.2073,22.1806,22.1806,87300.0
2014-12-05 15:30:00,24.9,24.91,24.87,24.88,63500.0,22.1895,22.1984,22.1627,22.1717,63500.0
2014-12-05 15:35:00,24.87,24.9,24.86,24.86,79000.0,22.1627,22.1895,22.1538,22.1538,79000.0
2014-12-05 15:40:00,24.87,24.88,24.82,24.83,92700.0,22.1627,22.1717,22.1182,22.1271,92700.0
2014-12-05 15:45:00,24.83,24.89,24.82,24.82,153000.0,22.1271,22.1806,22.1182,22.1182,153000.0
2014-12-05 15:50:00,24.83,24.87,24.82,24.86,93100.0,22.1271,22.1627,22.1182,22.1538,93100.0
2014-12-05 15:55:00,24.86,24.9,24.85,24.89,257900.0,22.1538,22.1895,22.1449,22.1806,257900.0
2014-12-08 09:30:00,24.84,24.94,24.79,24.9,111600.0,22.136,22.2251,22.0915,22.1895,111600.0
2014-12-08 09:35:00,24.9,24.92,24.86,24.91,61800.0,22.1895,22.2073,22.1538,22.1984,61800.0
2014-12-08 09:40:00,24.91,24.96,24.9,24.96,16600.0,22.1984,22.243,22.1895,22.243,16600.0
2014-12-08 09:45:00,24.96,25.02,24.95,25.0,69200.0,22.243,22.2964,22.234,22.2786,69200.0
2014-12-08 09:50:00,25.0,25.02,24.98,24.98,32700.0,22.2786,22.2964,22.2608,22.2608,32700.0
2014-12-08 09:55:00,24.98,25.0,24.97,24.99,17900.0,22.2608,22.2786,22.2519,22.2697,17900.0
2014-12-08 10:00:00,24.99,25.01,24.98,25.01,17500.0,22.2697,22.2875,22.2608,22.2875,17500.0
2014-12-08 10:05:00,25.01,25.03,24.99,25.01,119300.0,22.2875,22.3053,22.2697,22.2875,119300.0
2014-12-08 10:10:00,25.0,25.01,24.94,24.95,18100.0,22.2786,22.2875,22.2251,22.234,18100.0
2014-12-08 10:15:00,24.95,24.98,24.95,24.96,18600.0,22.234,22.2608,22.234,22.243,18600.0
2014-12-08 10:20:00,24.98,24.99,24.96,24.98,46800.0,22.2608,22.2697,22.243,22.2608,46800.0
2014-12-08 10:25:00,24.98,25.03,24.97,25.03,36900.0,22.2608,22.3053,22.2519,22.3053,36900.0
2014-12-08 10:30:00,25.04,25.04,24.99,24.99,33800.0,22.3142,22.3142,22.2697,22.2697,33800.0
2014-12-08 10:35:00,24.98,25.0,24.98,25.0,26100.0,22.2608,22.2786,22.2608,22.2786,26100.0
2014-12-08 10:40:00,25.0,25.0,24.97,24.99,15200.0,22.2786,22.2786,22.2519,22.2697,15200.0
2014-12-08 10:45:00,24.99,25.01,24.98,25.01,32800.0,22.2697,22.2875,22.2608,22.2875,32800.0
2014-12-08 10:50:00,25.01,25.06,25.0,25.05,22200.0,22.2875,22.3321,22.2786,22.3232,22200.0
2014-12-08 10:55:00,25.05,25.05,25.02,25.02,26800.0,22.3232,22.3232,22.2964,22.2964,26800.0
2014-12-08 11:00:00,25.02,25.02,25.01,25.02,18000.0,22.2964,22.2964,22.2875,22.2964,18000.0
2014-12-08 11:05:00,25.02,25.02,25.0,25.02,28500.0,22.2964,22.2964,22.2786,22.2964,28500.0
2014-12-08 11:10:00,25.02,25.02,24.99,25.0,34300.0,22.2964,22.2964,22.2697,22.2786,34300.0
2014-12-08 11:15:00,24.99,25.01,24.97,25.0,32500.0,22.2697,22.2875,22.2519,22.2786,32500.0
2014-12-08 11:20:00,25.01,25.02,24.98,24.98,32400.0,22.2875,22.2964,22.2608,22.2608,32400.0
2014-12-08 11:25:00,24.98,24.99,24.94,24.95,26300.0,22.2608,22.2697,22.2251,22.234,26300.0
2014-12-08 11:30:00,24.95,24.97,24.94,24.95,23000.0,22.234,22.2519,22.2251,22.234,23000.0
2014-12-08 11:35:00,24.95,24.95,24.93,24.94,15800.0,22.234,22.234,22.2162,22.2251,15800.0
2014-12-08 11:40:00,24.93,24.93,24.91,24.92,16000.0,22.2162,22.2162,22.1984,22.2073,16000.0
2014-12-08 11:45:00,24.91,24.97,24.9,24.95,107500.0,22.1984,22.2519,22.1895,22.234,107500.0
2014-12-08 11:50:00,24.95,24.99,24.94,24.98,65100.0,22.234,22.2697,22.2251,22.2608,65100.0
2014-12-08 11:55:00,24.98,24.99,24.94,24.96,46500.0,22.2608,22.2697,22.2251,22.243,46500.0
2014-12-08 12:00:00,24.96,24.98,24.93,24.98,47900.0,22.243,22.2608,22.2162,22.2608,47900.0
2014-12-08 12:05:00,24.98,25.08,24.97,25.05,68300.0,22.2608,22.3499,22.2519,22.3232,68300.0
2014-12-08 12:10:00,25.05,25.06,25.01,25.01,96300.0,22.3232,22.3321,22.2875,22.2875,96300.0
2014-12-08 12:15:00,25.0,25.02,24.96,24.97,46600.0,22.2786,22.2964,22.243,22.2519,46600.0
2014-12-08 12:20:00,24.97,24.97,24.92,24.94,49300.0,22.2519,22.2519,22.2073,22.2251,49300.0
2014-12-08 12:25:00,24.94,24.94,24.9,24.9,31600.0,22.2251,22.2251,22.1895,22.1895,31600.0
2014-12-08 12:30:00,24.9,24.9,24.86,24.87,32300.0,22.1895,22.1895,22.1538,22.1627,32300.0
2014-12-08 12:35:00,24.88,24.92,24.88,24.92,18000.0,22.1717,22.2073,22.1717,22.2073,18000.0
2014-12-08 12:40:00,24.92,24.93,24.9,24.93,23400.0,22.2073,22.2162,22.1895,22.2162,23400.0
2014-12-08 12:45:00,24.93,24.93,24.89,24.89,18300.0,22.2162,22.2162,22.1806,22.1806,18300.0
2014-12-08 12:50:00,24.88,24.92,24.88,24.9,15700.0,22.1717,22.2073,22.1717,22.1895,15700.0
2014-12-08 12:55:00,24.9,24.92,24.89,24.91,34100.0,22.1895,22.2073,22.1806,22.1984,34100.0
2014-12-08 13:00:00,24.91,24.91,24.9,24.91,6900.0,22.1984,22.1984,22.1895,22.1984,6900.0
2014-12-08 13:05:00,24.9,24.94,24.9,24.91,24300.0,22.1895,22.2251,22.1895,22.1984,24300.0
2014-12-08 13:10:00,24.9,24.93,24.89,24.89,24200.0,22.1895,22.2162,22.1806,22.1806,24200.0
2014-12-08 13:15:00,24.9,24.9,24.86,24.89,22800.0,22.1895,22.1895,22.1538,22.1806,22800.0
2014-12-08 13:20:00,24.88,24.89,24.84,24.85,42000.0,22.1717,22.1806,22.136,22.1449,42000.0
2014-12-08 13:25:00,24.84,24.85,24.83,24.84,25400.0,22.136,22.1449,22.1271,22.136,25400.0
2014-12-08 13:30:00,24.85,24.85,24.81,24.82,24200.0,22.1449,22.1449,22.1093,22.1182,24200.0
2014-12-08 13:35:00,24.81,24.85,24.78,24.84,42500.0,22.1093,22.1449,22.0825,22.136,42500.0
2014-12-08 13:40:00,24.85,24.85,24.8,24.8,38400.0,22.1449,22.1449,22.1004,22.1004,38400.0
2014-12-08 13:45:00,24.8,24.83,24.8,24.83,29900.0,22.1004,22.1271,22.1004,22.1271,29900.0
2014-12-08 13:50:00,24.83,24.87,24.82,24.87,29600.0,22.1271,22.1627,22.1182,22.1627,29600.0
2014-12-08 13:55:00,24.87,24.87,24.83,24.84,28900.0,22.1627,22.1627,22.1271,22.136,28900.0
2014-12-08 14:00:00,24.84,24.85,24.81,24.83,40100.0,22.136,22.1449,22.1093,22.1271,40100.0
2014-12-08 14:05:00,24.83,24.86,24.81,24.85,20400.0,22.1271,22.1538,22.1093,22.1449,20400.0
2014-12-08 14:10:00,24.84,24.84,24.81,24.81,44900.0,22.136,22.136,22.1093,22.1093,44900.0
2014-12-08 14:15:00,24.82,24.85,24.8,24.84,40200.0,22.1182,22.1449,22.1004,22.136,40200.0
2014-12-08 14:20:00,24.84,24.87,24.82,24.86,57700.0,22.136,22.1627,22.1182,22.1538,57700.0
2014-12-08 14:25:00,24.87,24.88,24.84,24.87,37100.0,22.1627,22.1717,22.136,22.1627,37100.0
2014-12-08 14:30:00,24.87,24.9,24.86,24.89,29000.0,22.1627,22.1895,22.1538,22.1806,29000.0
2014-12-08 14:35:00,24.89,24.89,24.87,24.88,11800.0,22.1806,22.1806,22.1627,22.1717,11800.0
2014-12-08 14:40:00,24.89,24.92,24.88,24.9,48800.0,22.1806,22.2073,22.1717,22.1895,48800.0
2014-12-08 14:45:00,24.91,24.93,24.89,24.93,25100.0,22.1984,22.2162,22.1806,22.2162,25100.0
2014-12-08 14:50:00,24.93,24.97,24.92,24.97,23600.0,22.2162,22.2519,22.2073,22.2519,23600.0
2014-12-08 14:55:00,24.96,24.97,24.94,24.95,34200.0,22.243,22.2519,22.2251,22.234,34200.0
2014-12-08 15:00:00,24.95,24.95,24.91,24.92,39200.0,22.234,22.234,22.1984,22.2073,39200.0
2014-12-08 15:05:00,24.92,24.93,24.89,24.9,39900.0,22.2073,22.2162,22.1806,22.1895,39900.0
2014-12-08 15:10:00,24.91,24.93,24.89,24.93,36200.0,22.1984,22.2162,22.1806,22.2162,36200.0
2014-12-08 15:15:00,24.93,24.93,24.89,24.89,41000.0,22.2162,22.2162,22.1806,22.1806,41000.0
2014-12-08 15:20:00,24.89,24.94,24.88,24.92,57200.0,22.1806,22.2251,22.1717,22.2073,57200.0
2014-12-08 15:25:00,24.92,24.95,24.91,24.92,31300.0,22.2073,22.234,22.1984,22.2073,31300.0
2014-12-08 15:30:00,24.92,24.93,24.91,24.92,45900.0,22.2073,22.2162,22.1984,22.2073,45900.0
2014-12-08 15:35:00,24.92,24.93,24.9,24.92,65000.0,22.2073,22.2162,22.1895,22.2073,65000.0
2014-12-08 15:40:00,24.93,24.95,24.89,24.91,72000.0,22.2162,22.234,22.1806,22.1984,72000.0
2014-12-08 15:45:00,24.91,24.93,24.87,24.88,89300.0,22.1984,22.2162,22.1627,22.1717,89300.0
2014-12-08 15:50:00,24.87,24.9,24.87,24.87,117700.0,22.1627,22.1895,22.1627,22.1627,117700.0
2014-12-08 15:55:00,24.87,24.94,24.87,24.92,242500.0,22.1627,22.2251,22.1627,22.2073,242500.0
2014-12-09 09:30:00,24.66,24.71,24.55,24.55,144000.0,21.9756,22.0202,21.8776,21.8776,144000.0
2014-12-09 09:35:00,24.54,24.73,24.54,24.72,69200.0,21.8687,22.038,21.8687,22.0291,69200.0
2014-12-09 09:40:00,24.74,24.96,24.73,24.96,258800.0,22.0469,22.243,22.038,22.243,258800.0
2014-12-09 09:45:00,24.95,25.06,24.95,25.03,165500.0,22.234,22.3321,22.234,22.3053,165500.0
2014-12-09 09:50:00,25.02,25.02,24.91,24.91,45600.0,22.2964,22.2964,22.1984,22.1984,45600.0
2014-12-09 09:55:00,24.9,25.08,24.9,25.05,105100.0,22.1895,22.3499,22.1895,22.3232,105100.0
2014-12-09 10:00:00,25.05,25.07,24.98,24.98,54700.0,22.3232,22.341,22.2608,22.2608,54700.0
2014-12-09 10:05:00,24.98,24.99,24.91,24.92,36200.0,22.2608,22.2697,22.1984,22.2073,36200.0
2014-12-09 10:10:00,24.92,24.93,24.82,24.83,80200.0,22.2073,22.2162,22.1182,22.1271,80200.0
2014-12-09 10:15:00,24.82,24.89,24.76,24.77,193500.0,22.1182,22.1806,22.0647,22.0736,193500.0
2014-12-09 10:20:00,24.76,24.77,24.68,24.69,99200.0,22.0647,22.0736,21.9934,22.0023,99200.0
2014-12-09 10:25:00,24.68,24.68,24.58,24.61,81600.0,21.9934,21.9934,21.9043,21.9311,81600.0
2014-12-09 10:30:00,24.61,24.63,24.58,24.61,97400.0,21.9311,21.9489,21.9043,21.9311,97400.0
2014-12-09 10:35:00,24.6,24.69,24.59,24.68,60800.0,21.9221,22.0023,21.9132,21.9934,60800.0
2014-12-09 10:40:00,24.68,24.7,24.67,24.69,88100.0,21.9934,22.0113,21.9845,22.0023,88100.0
2014-12-09 10:45:00,24.68,24.69,24.65,24.66,57800.0,21.9934,22.0023,21.9667,21.9756,57800.0
2014-12-09 10:50:00,24.67,24.68,24.62,24.64,93400.0,21.9845,21.9934,21.94,21.9578,93400.0
2014-12-09 10:55:00,24.64,24.7,24.62,24.68,135200.0,21.9578,22.0113,21.94,21.9934,135200.0
2014-12-09 11:00:00,24.69,24.69,24.63,24.65,102800.0,22.0023,22.0023,21.9489,21.9667,102800.0
2014-12-09 11:05:00,24.64,24.66,24.57,24.57,75500.0,21.9578,21.9756,21.8954,21.8954,75500.0
2014-12-09 11:10:00,24.57,24.61,24.53,24.54,212400.0,21.8954,21.9311,21.8598,21.8687,212400.0
2014-12-09 11:15:00,24.54,24.56,24.51,24.52,79100.0,21.8687,21.8865,21.8419,21.8508,79100.0
2014-12-09 11:20:00,24.51,24.52,24.47,24.52,125100.0,21.8419,21.8508,21.8063,21.8508,125100.0
2014-12-09 11:25:00,24.52,24.56,24.51,24.52,76300.0,21.8508,21.8865,21.8419,21.8508,76300.0
2014-12-09 11:30:00,24.52,24.53,24.44,24.45,71800.0,21.8508,21.8598,21.7796,21.7885,71800.0
2014-12-09 11:35:00,24.45,24.46,24.41,24.45,41600.0,21.7885,21.7974,21.7528,21.7885,41600.0
2014-12-09 11:40:00,24.45,24.56,24.44,24.56,70100.0,21.7885,21.8865,21.7796,21.8865,70100.0
2014-12-09 11:45:00,24.55,24.56,24.52,24.56,303200.0,21.8776,21.8865,21.8508,21.8865,303200.0
2014-12-09 11:50:00,24.56,24.57,24.52,24.52,78600.0,21.8865,21.8954,21.8508,21.8508,78600.0
2014-12-09 11:55:00,24.52,24.53,24.5,24.51,65200.0,21.8508,21.8598,21.833,21.8419,65200.0
2014-12-09 12:00:00,24.5,24.51,24.47,24.51,154400.0,21.833,21.8419,21.8063,21.8419,154400.0
2014-12-09 12:05:00,24.51,24.54,24.5,24.5,45300.0,21.8419,21.8687,21.833,21.833,45300.0
2014-12-09 12:10:00,24.49,24.49,24.45,24.48,58300.0,21.8241,21.8241,21.7885,21.8152,58300.0
2014-12-09 12:15:00,24.49,24.49,24.45,24.48,49900.0,21.8241,21.8241,21.7885,21.8152,49900.0
2014-12-09 12:20:00,24.48,24.52,24.48,24.52,38200.0,21.8152,21.8508,21.8152,21.8508,38200.0
2014-12-09 12:25:00,24.52,24.53,24.49,24.5,39400.0,21.8508,21.8598,21.8241,21.833,39400.0
2014-12-09 12:30:00,24.49,24.54,24.49,24.52,42900.0,21.8241,21.8687,21.8241,21.8508,42900.0
2014-12-09 12:35:00,24.53,24.55,24.52,24.54,132800.0,21.8598,21.8776,21.8508,21.8687,132800.0
2014-12-09 12:40:00,24.54,24.54,24.49,24.5,35700.0,21.8687,21.8687,21.8241,21.833,35700.0
2014-12-09 12:45:00,24.51,24.51,24.48,24.48,46600.0,21.8419,21.8419,21.8152,21.8152,46600.0
2014-12-09 12:50:00,24.48,24.5,24.48,24.5,38000.0,21.8152,21.833,21.8152,21.833,38000.0
2014-12-09 12:55:00,24.5,24.5,24.46,24.46,80300.0,21.833,21.833,21.7974,21.7974,80300.0
2014-12-09 13:00:00,24.47,24.47,24.45,24.46,59000.0,21.8063,21.8063,21.7885,21.7974,59000.0
2014-12-09 13:05:00,24.46,24.48,24.44,24.46,176100.0,21.7974,21.8152,21.7796,21.7974,176100.0
2014-12-09 13:10:00,24.47,24.52,24.46,24.51,53000.0,21.8063,21.8508,21.7974,21.8419,53000.0
2014-12-09 13:15:00,24.5,24.52,24.49,24.51,76500.0,21.833,21.8508,21.8241,21.8419,76500.0
2014-12-09 13:20:00,24.51,24.53,24.47,24.47,138400.0,21.8419,21.8598,21.8063,21.8063,138400.0
2014-12-09 13:25:00,24.48,24.52,24.46,24.51,94100.0,21.8152,21.8508,21.7974,21.8419,94100.0
2014-12-09 13:30:00,24.51,24.57,24.51,24.56,44300.0,21.8419,21.8954,21.8419,21.8865,44300.0
2014-12-09 13:35:00,24.57,24.6,24.56,24.59,149400.0,21.8954,21.9221,21.8865,21.9132,149400.0
2014-12-09 13:40:00,24.59,24.6,24.54,24.54,36700.0,21.9132,21.9221,21.8687,21.8687,36700.0
2014-12-09 13:45:00,24.55,24.55,24.52,24.52,18400.0,21.8776,21.8776,21.8508,21.8508,18400.0
2014-12-09 13:50:00,24.52,24.53,24.47,24.52,88400.0,21.8508,21.8598,21.8063,21.8508,88400.0
2014-12-09 13:55:00,24.53,24.54,24.52,24.53,33900.0,21.8598,21.8687,21.8508,21.8598,33900.0
2014-12-09 14:00:00,24.52,24.52,24.5,24.51,36500.0,21.8508,21.8508,21.833,21.8419,36500.0
2014-12-09 14:05:00,24.52,24.54,24.51,24.53,46700.0,21.8508,21.8687,21.8419,21.8598,46700.0
2014-12-09 14:10:00,24.53,24.53,24.48,24.48,44800.0,21.8598,21.8598,21.8152,21.8152,44800.0
2014-12-09 14:15:00,24.49,24.53,24.48,24.53,51700.0,21.8241,21.8598,21.8152,21.8598,51700.0
2014-12-09 14:20:00,24.53,24.55,24.49,24.54,89300.0,21.8598,21.8776,21.8241,21.8687,89300.0
2014-12-09 14:25:00,24.55,24.55,24.51,24.53,113500.0,21.8776,21.8776,21.8419,21.8598,113500.0
2014-12-09 14:30:00,24.52,24.53,24.49,24.5,40100.0,21.8508,21.8598,21.8241,21.833,40100.0
2014-12-09 14:35:00,24.49,24.5,24.46,24.48,52600.0,21.8241,21.833,21.7974,21.8152,52600.0
2014-12-09 14:40:00,24.48,24.53,24.48,24.53,23100.0,21.8152,21.8598,21.8152,21.8598,23100.0
2014-12-09 14:45:00,24.53,24.55,24.5,24.5,50600.0,21.8598,21.8776,21.833,21.833,50600.0
2014-12-09 14:50:00,24.5,24.52,24.49,24.51,91000.0,21.833,21.8508,21.8241,21.8419,91000.0
2014-12-09 14:55:00,24.51,24.53,24.5,24.53,92700.0,21.8419,21.8598,21.833,21.8598,92700.0
2014-12-09 15:00:00,24.53,24.55,24.52,24.54,66400.0,21.8598,21.8776,21.8508,21.8687,66400.0
2014-12-09 15:05:00,24.53,24.54,24.51,24.51,64300.0,21.8598,21.8687,21.8419,21.8419,64300.0
2014-12-09 15:10:00,24.51,24.56,24.51,24.53,42500.0,21.8419,21.8865,21.8419,21.8598,42500.0
2014-12-09 15:15:00,24.54,24.57,24.53,24.57,53800.0,21.8687,21.8954,21.8598,21.8954,53800.0
2014-12-09 15:20:00,24.56,24.57,24.53,24.53,55500.0,21.8865,21.8954,21.8598,21.8598,55500.0
2014-12-09 15:25:00,24.53,24.58,24.53,24.55,87800.0,21.8598,21.9043,21.8598,21.8776,87800.0
2014-12-09 15:30:00,24.55,24.55,24.51,24.54,78300.0,21.8776,21.8776,21.8419,21.8687,78300.0
2014-12-09 15:35:00,24.55,24.58,24.54,24.58,39100.0,21.8776,21.9043,21.8687,21.9043,39100.0
2014-12-09 15:40:00,24.58,24.62,24.57,24.62,88100.0,21.9043,21.94,21.8954,21.94,88100.0
2014-12-09 15:45:00,24.62,24.63,24.61,24.61,127500.0,21.94,21.9489,21.9311,21.9311,127500.0
2014-12-09 15:50:00,24.62,24.64,24.59,24.64,134000.0,21.94,21.9578,21.9132,21.9578,134000.0
2014-12-09 15:55:00,24.64,24.65,24.63,24.64,170700.0,21.9578,21.9667,21.9489,21.9578,170700.0
2014-12-10 09:30:00,24.6,24.72,24.56,24.67,49500.0,21.9221,22.0291,21.8865,21.9845,49500.0
2014-12-10 09:35:00,24.67,24.72,24.6,24.72,31500.0,21.9845,22.0291,21.9221,22.0291,31500.0
2014-12-10 09:40:00,24.72,24.87,24.71,24.81,62100.0,22.0291,22.1627,22.0202,22.1093,62100.0
2014-12-10 09:45:00,24.81,24.81,24.7,24.71,56400.0,22.1093,22.1093,22.0113,22.0202,56400.0
2014-12-10 09:50:00,24.69,24.74,24.67,24.69,35900.0,22.0023,22.0469,21.9845,22.0023,35900.0
2014-12-10 09:55:00,24.68,24.74,24.67,24.73,35500.0,21.9934,22.0469,21.9845,22.038,35500.0
2014-12-10 10:00:00,24.73,24.74,24.7,24.73,22500.0,22.038,22.0469,22.0113,22.038,22500.0
2014-12-10 10:05:00,24.73,24.76,24.65,24.67,42300.0,22.038,22.0647,21.9667,21.9845,42300.0
2014-12-10 10:10:00,24.68,24.69,24.62,24.63,30100.0,21.9934,22.0023,21.94,21.9489,30100.0
2014-12-10 10:15:00,24.63,24.68,24.62,24.63,34000.0,21.9489,21.9934,21.94,21.9489,34000.0
2014-12-10 10:20:00,24.63,24.65,24.59,24.59,32300.0,21.9489,21.9667,21.9132,21.9132,32300.0
2014-12-10 10:25:00,24.59,24.64,24.59,24.61,51900.0,21.9132,21.9578,21.9132,21.9311,51900.0
2014-12-10 10:30:00,24.6,24.61,24.42,24.42,119900.0,21.9221,21.9311,21.7617,21.7617,119900.0
2014-12-10 10:35:00,24.42,24.44,24.39,24.44,61700.0,21.7617,21.7796,21.735,21.7796,61700.0
2014-12-10 10:40:00,24.44,24.51,24.43,24.49,61400.0,21.7796,21.8419,21.7706,21.8241,61400.0
2014-12-10 10:45:00,24.49,24.51,24.48,24.48,26000.0,21.8241,21.8419,21.8152,21.8152,26000.0
2014-12-10 10:50:00,24.49,24.54,24.47,24.53,55500.0,21.8241,21.8687,21.8063,21.8598,55500.0
2014-12-10 10:55:00,24.53,24.59,24.51,24.59,26100.0,21.8598,21.9132,21.8419,21.9132,26100.0
2014-12-10 11:00:00,24.58,24.59,24.53,24.53,18600.0,21.9043,21.9132,21.8598,21.8598,18600.0
2014-12-10 11:05:00,24.53,24.56,24.51,24.51,12300.0,21.8598,21.8865,21.8419,21.8419,12300.0
2014-12-10 11:10:00,24.52,24.53,24.49,24.51,38500.0,21.8508,21.8598,21.8241,21.8419,38500.0
2014-12-10 11:15:00,24.51,24.51,24.44,24.44,21500.0,21.8419,21.8419,21.7796,21.7796,21500.0
2014-12-10 11:20:00,24.44,24.45,24.39,24.4,51000.0,21.7796,21.7885,21.735,21.7439,51000.0
2014-12-10 11:25:00,24.4,24.4,24.36,24.39,35900.0,21.7439,21.7439,21.7083,21.735,35900.0
2014-12-10 11:30:00,24.38,24.4,24.37,24.38,33700.0,21.7261,21.7439,21.7172,21.7261,33700.0
2014-12-10 11:35:00,24.39,24.41,24.36,24.39,67700.0,21.735,21.7528,21.7083,21.735,67700.0
2014-12-10 11:40:00,24.39,24.39,24.28,24.3,63900.0,21.735,21.735,21.637,21.6548,63900.0
2014-12-10 11:45:00,24.29,24.31,24.25,24.3,77400.0,21.6459,21.6637,21.6102,21.6548,77400.0
2014-12-10 11:50:00,24.3,24.36,24.3,24.34,40900.0,21.6548,21.7083,21.6548,21.6904,40900.0
2014-12-10 11:55:00,24.35,24.36,24.32,24.36,35300.0,21.6994,21.7083,21.6726,21.7083,35300.0
2014-12-10 12:00:00,24.35,24.37,24.34,24.36,23900.0,21.6994,21.7172,21.6904,21.7083,23900.0
2014-12-10 12:05:00,24.36,24.36,24.34,24.36,9700.0,21.7083,21.7083,21.6904,21.7083,9700.0
2014-12-10 12:10:00,24.36,24.39,24.34,24.37,43600.0,21.7083,21.735,21.6904,21.7172,43600.0
2014-12-10 12:15:00,24.37,24.37,24.29,24.33,64900.0,21.7172,21.7172,21.6459,21.6815,64900.0
2014-12-10 12:20:00,24.33,24.36,24.32,24.35,51200.0,21.6815,21.7083,21.6726,21.6994,51200.0
2014-12-10 12:25:00,24.34,24.36,24.33,24.35,37200.0,21.6904,21.7083,21.6815,21.6994,37200.0
2014-12-10 12:30:00,24.34,24.38,24.32,24.35,40000.0,21.6904,21.7261,21.6726,21.6994,40000.0
2014-12-10 12:35:00,24.36,24.37,24.32,24.32,62700.0,21.7083,21.7172,21.6726,21.6726,62700.0
2014-12-10 12:40:00,24.33,24.33,24.3,24.32,13400.0,21.6815,21.6815,21.6548,21.6726,13400.0
2014-12-10 12:45:00,24.33,24.34,24.28,24.3,30600.0,21.6815,21.6904,21.637,21.6548,30600.0
2014-12-10 12:50:00,24.3,24.35,24.3,24.3,25700.0,21.6548,21.6994,21.6548,21.6548,25700.0
2014-12-10 12:55:00,24.3,24.31,24.25,24.25,25200.0,21.6548,21.6637,21.6102,21.6102,25200.0
2014-12-10 13:00:00,24.25,24.3,24.24,24.29,42400.0,21.6102,21.6548,21.6013,21.6459,42400.0
2014-12-10 13:05:00,24.28,24.29,24.24,24.28,49100.0,21.637,21.6459,21.6013,21.637,49100.0
2014-12-10 13:10:00,24.28,24.31,24.27,24.29,37900.0,21.637,21.6637,21.6281,21.6459,37900.0
2014-12-10 13:15:00,24.3,24.31,24.29,24.3,16400.0,21.6548,21.6637,21.6459,21.6548,16400.0
2014-12-10 13:20:00,24.3,24.32,24.28,24.32,93100.0,21.6548,21.6726,21.637,21.6726,93100.0
2014-12-10 13:25:00,24.32,24.34,24.31,24.33,42200.0,21.6726,21.6904,21.6637,21.6815,42200.0
2014-12-10 13:30:00,24.33,24.33,24.29,24.3,28400.0,21.6815,21.6815,21.6459,21.6548,28400.0
2014-12-10 13:35:00,24.29,24.3,24.27,24.29,41100.0,21.6459,21.6548,21.6281,21.6459,41100.0
2014-12-10 13:40:00,24.29,24.29,24.24,24.27,37800.0,21.6459,21.6459,21.6013,21.6281,37800.0
2014-12-10 13:45:00,24.27,24.27,24.15,24.16,68600.0,21.6281,21.6281,21.5211,21.53,68600.0
2014-12-10 13:50:00,24.16,24.23,24.16,24.22,33000.0,21.53,21.5924,21.53,21.5835,33000.0
2014-12-10 13:55:00,24.23,24.23,24.17,24.19,48400.0,21.5924,21.5924,21.5389,21.5568,48400.0
2014-12-10 14:00:00,24.2,24.22,24.16,24.21,44500.0,21.5657,21.5835,21.53,21.5746,44500.0
2014-12-10 14:05:00,24.22,24.23,24.18,24.2,29900.0,21.5835,21.5924,21.5479,21.5657,29900.0
2014-12-10 14:10:00,24.19,24.24,24.18,24.2,49800.0,21.5568,21.6013,21.5479,21.5657,49800.0
2014-12-10 14:15:00,24.19,24.21,24.18,24.21,21200.0,21.5568,21.5746,21.5479,21.5746,21200.0
2014-12-10 14:20:00,24.21,24.21,24.09,24.1,66500.0,21.5746,21.5746,21.4677,21.4766,66500.0
2014-12-10 14:25:00,24.1,24.12,23.98,24.01,159500.0,21.4766,21.4944,21.3696,21.3964,159500.0
2014-12-10 14:30:00,24.01,24.01,23.97,24.01,103900.0,21.3964,21.3964,21.3607,21.3964,103900.0
2014-12-10 14:35:00,24.01,24.02,23.94,23.95,123800.0,21.3964,21.4053,21.334,21.3429,123800.0
2014-12-10 14:40:00,23.94,23.98,23.92,23.97,85200.0,21.334,21.3696,21.3162,21.3607,85200.0
2014-12-10 14:45:00,23.98,23.98,23.93,23.94,82500.0,21.3696,21.3696,21.3251,21.334,82500.0
2014-12-10 14:50:00,23.93,23.96,23.91,23.94,100100.0,21.3251,21.3518,21.3072,21.334,100100.0
2014-12-10 14:55:00,23.94,23.94,23.85,23.85,48600.0,21.334,21.334,21.2538,21.2538,48600.0
2014-12-10 15:00:00,23.86,23.89,23.81,23.82,93900.0,21.2627,21.2894,21.2181,21.227,93900.0
2014-12-10 15:05:00,23.81,23.87,23.8,23.86,151400.0,21.2181,21.2716,21.2092,21.2627,151400.0
2014-12-10 15:10:00,23.86,23.87,23.83,23.85,144200.0,21.2627,21.2716,21.236,21.2538,144200.0
2014-12-10 15:15:00,23.84,23.85,23.8,23.83,191900.0,21.2449,21.2538,21.2092,21.236,191900.0
2014-12-10 15:20:00,23.83,23.86,23.8,23.84,163800.0,21.236,21.2627,21.2092,21.2449,163800.0
2014-12-10 15:25:00,23.83,23.86,23.82,23.84,179300.0,21.236,21.2627,21.227,21.2449,179300.0
2014-12-10 15:30:00,23.84,23.86,23.81,23.86,120900.0,21.2449,21.2627,21.2181,21.2627,120900.0
2014-12-10 15:35:00,23.86,23.86,23.76,23.78,131200.0,21.2627,21.2627,21.1736,21.1914,131200.0
2014-12-10 15:40:00,23.78,23.78,23.73,23.76,196900.0,21.1914,21.1914,21.1468,21.1736,196900.0
2014-12-10 15:45:00,23.77,23.8,23.75,23.77,226700.0,21.1825,21.2092,21.1647,21.1825,226700.0
2014-12-10 15:50:00,23.76,23.84,23.76,23.84,267700.0,21.1736,21.2449,21.1736,21.2449,267700.0
2014-12-10 15:55:00,23.84,23.87,23.75,23.76,389600.0,21.2449,21.2716,21.1647,21.1736,389600.0
2014-12-11 09:30:00,24.15,24.15,23.77,23.78,102800.0,21.5211,21.5211,21.1825,21.1914,102800.0
2014-12-11 09:35:00,23.78,24.05,23.76,24.0,99900.0,21.1914,21.432,21.1736,21.3875,99900.0
2014-12-11 09:40:00,24.0,24.06,23.99,24.03,111600.0,21.3875,21.4409,21.3785,21.4142,111600.0
2014-12-11 09:45:00,24.02,24.1,24.01,24.1,71300.0,21.4053,21.4766,21.3964,21.4766,71300.0
2014-12-11 09:50:00,24.09,24.23,24.09,24.21,175400.0,21.4677,21.5924,21.4677,21.5746,175400.0
2014-12-11 09:55:00,24.2,24.23,24.2,24.2,64800.0,21.5657,21.5924,21.5657,21.5657,64800.0
2014-12-11 10:00:00,24.22,24.23,24.19,24.22,82500.0,21.5835,21.5924,21.5568,21.5835,82500.0
2014-12-11 10:05:00,24.23,24.24,24.2,24.23,188300.0,21.5924,21.6013,21.5657,21.5924,188300.0
2014-12-11 10:10:00,24.23,24.27,24.21,24.27,77500.0,21.5924,21.6281,21.5746,21.6281,77500.0
2014-12-11 10:15:00,24.28,24.29,24.23,24.23,90300.0,21.637,21.6459,21.5924,21.5924,90300.0
2014-12-11 10:20:00,24.24,24.29,24.24,24.27,95000.0,21.6013,21.6459,21.6013,21.6281,95000.0
2014-12-11 10:25:00,24.27,24.29,24.25,24.26,126800.0,21.6281,21.6459,21.6102,21.6191,126800.0
2014-12-11 10:30:00,24.27,24.33,24.26,24.3,73600.0,21.6281,21.6815,21.6191,21.6548,73600.0
2014-12-11 10:35:00,24.3,24.33,24.28,24.33,63200.0,21.6548,21.6815,21.637,21.6815,63200.0
2014-12-11 10:40:00,24.32,24.37,24.28,24.37,47400.0,21.6726,21.7172,21.637,21.7172,47400.0
2014-12-11 10:45:00,24.37,24.37,24.3,24.31,31000.0,21.7172,21.7172,21.6548,21.6637,31000.0
2014-12-11 10:50:00,24.3,24.35,24.28,24.29,71000.0,21.6548,21.6994,21.637,21.6459,71000.0
2014-12-11 10:55:00,24.28,24.3,24.25,24.26,45900.0,21.637,21.6548,21.6102,21.6191,45900.0
2014-12-11 11:00:00,24.25,24.28,24.24,24.27,53700.0,21.6102,21.637,21.6013,21.6281,53700.0
2014-12-11 11:05:00,24.26,24.27,24.24,24.26,94100.0,21.6191,21.6281,21.6013,21.6191,94100.0
2014-12-11 11:10:00,24.26,24.29,24.26,24.28,35000.0,21.6191,21.6459,21.6191,21.637,35000.0
2014-12-11 11:15:00,24.28,24.31,24.27,24.29,69900.0,21.637,21.6637,21.6281,21.6459,69900.0
2014-12-11 11:20:00,24.29,24.31,24.29,24.3,71900.0,21.6459,21.6637,21.6459,21.6548,71900.0
2014-12-11 11:25:00,24.3,24.33,24.29,24.3,29100.0,21.6548,21.6815,21.6459,21.6548,29100.0
2014-12-11 11:30:00,24.3,24.35,24.29,24.31,51200.0,21.6548,21.6994,21.6459,21.6637,51200.0
2014-12-11 11:35:00,24.31,24.38,24.3,24.38,106600.0,21.6637,21.7261,21.6548,21.7261,106600.0
2014-12-11 11:40:00,24.38,24.42,24.37,24.42,42600.0,21.7261,21.7617,21.7172,21.7617,42600.0
2014-12-11 11:45:00,24.42,24.43,24.38,24.43,89000.0,21.7617,21.7706,21.7261,21.7706,89000.0
2014-12-11 11:50:00,24.43,24.5,24.43,24.5,116800.0,21.7706,21.833,21.7706,21.833,116800.0
2014-12-11 11:55:00,24.51,24.55,24.49,24.54,88300.0,21.8419,21.8776,21.8241,21.8687,88300.0
2014-12-11 12:00:00,24.53,24.55,24.46,24.53,126100.0,21.8598,21.8776,21.7974,21.8598,126100.0
2014-12-11 12:05:00,24.53,24.56,24.51,24.51,79700.0,21.8598,21.8865,21.8419,21.8419,79700.0
2014-12-11 12:10:00,24.51,24.51,24.45,24.5,129800.0,21.8419,21.8419,21.7885,21.833,129800.0
2014-12-11 12:15:00,24.49,24.51,24.48,24.5,53300.0,21.8241,21.8419,21.8152,21.833,53300.0
2014-12-11 12:20:00,24.51,24.57,24.5,24.56,64400.0,21.8419,21.8954,21.833,21.8865,64400.0
2014-12-11 12:25:00,24.56,24.59,24.54,24.59,55400.0,21.8865,21.9132,21.8687,21.9132,55400.0
2014-12-11 12:30:00,24.59,24.6,24.53,24.53,41600.0,21.9132,21.9221,21.8598,21.8598,41600.0
2014-12-11 12:35:00,24.53,24.55,24.52,24.55,39700.0,21.8598,21.8776,21.8508,21.8776,39700.0
2014-12-11 12:40:00,24.54,24.58,24.53,24.57,48100.0,21.8687,21.9043,21.8598,21.8954,48100.0
2014-12-11 12:45:00,24.57,24.58,24.55,24.58,34500.0,21.8954,21.9043,21.8776,21.9043,34500.0
2014-12-11 12:50:00,24.58,24.58,24.55,24.56,32500.0,21.9043,21.9043,21.8776,21.8865,32500.0
2014-12-11 12:55:00,24.56,24.63,24.55,24.63,160100.0,21.8865,21.9489,21.8776,21.9489,160100.0
2014-12-11 13:00:00,24.62,24.65,24.59,24.61,57500.0,21.94,21.9667,21.9132,21.9311,57500.0
2014-12-11 13:05:00,24.6,24.66,24.6,24.63,63500.0,21.9221,21.9756,21.9221,21.9489,63500.0
2014-12-11 13:10:00,24.62,24.63,24.56,24.57,108700.0,21.94,21.9489,21.8865,21.8954,108700.0
2014-12-11 13:15:00,24.57,24.59,24.55,24.58,37300.0,21.8954,21.9132,21.8776,21.9043,37300.0
2014-12-11 13:20:00,24.58,24.62,24.57,24.58,21400.0,21.9043,21.94,21.8954,21.9043,21400.0
2014-12-11 13:25:00,24.58,24.58,24.54,24.55,29800.0,21.9043,21.9043,21.8687,21.8776,29800.0
2014-12-11 13:30:00,24.55,24.6,24.54,24.6,36900.0,21.8776,21.9221,21.8687,21.9221,36900.0
2014-12-11 13:35:00,24.6,24.6,24.57,24.59,55500.0,21.9221,21.9221,21.8954,21.9132,55500.0
2014-12-11 13:40:00,24.59,24.62,24.58,24.61,28800.0,21.9132,21.94,21.9043,21.9311,28800.0
2014-12-11 13:45:00,24.61,24.68,24.6,24.68,57800.0,21.9311,21.9934,21.9221,21.9934,57800.0
2014-12-11 13:50:00,24.67,24.68,24.62,24.62,20600.0,21.9845,21.9934,21.94,21.94,20600.0
2014-12-11 13:55:00,24.63,24.66,24.59,24.6,59800.0,21.9489,21.9756,21.9132,21.9221,59800.0
2014-12-11 14:00:00,24.59,24.65,24.59,24.65,66900.0,21.9132,21.9667,21.9132,21.9667,66900.0
2014-12-11 14:05:00,24.64,24.65,24.61,24.64,69700.0,21.9578,21.9667,21.9311,21.9578,69700.0
2014-12-11 14:10:00,24.64,24.64,24.59,24.61,26400.0,21.9578,21.9578,21.9132,21.9311,26400.0
2014-12-11 14:15:00,24.61,24.62,24.57,24.59,41700.0,21.9311,21.94,21.8954,21.9132,41700.0
2014-12-11 14:20:00,24.59,24.63,24.58,24.6,31200.0,21.9132,21.9489,21.9043,21.9221,31200.0
2014-12-11 14:25:00,24.59,24.59,24.52,24.52,26800.0,21.9132,21.9132,21.8508,21.8508,26800.0
2014-12-11 14:30:00,24.52,24.53,24.47,24.5,49800.0,21.8508,21.8598,21.8063,21.833,49800.0
2014-12-11 14:35:00,24.49,24.53,24.49,24.49,66000.0,21.8241,21.8598,21.8241,21.8241,66000.0
2014-12-11 14:40:00,24.49,24.54,24.49,24.53,94300.0,21.8241,21.8687,21.8241,21.8598,94300.0
2014-12-11 14:45:00,24.53,24.53,24.46,24.48,70500.0,21.8598,21.8598,21.7974,21.8152,70500.0
2014-12-11 14:50:00,24.47,24.47,24.43,24.44,47500.0,21.8063,21.8063,21.7706,21.7796,47500.0
2014-12-11 14:55:00,24.44,24.48,24.41,24.43,102700.0,21.7796,21.8152,21.7528,21.7706,102700.0
2014-12-11 15:00:00,24.43,24.5,24.41,24.5,51200.0,21.7706,21.833,21.7528,21.833,51200.0
2014-12-11 15:05:00,24.5,24.53,24.49,24.5,57300.0,21.833,21.8598,21.8241,21.833,57300.0
2014-12-11 15:10:00,24.5,24.53,24.49,24.52,48800.0,21.833,21.8598,21.8241,21.8508,48800.0
2014-12-11 15:15:00,24.51,24.55,24.5,24.53,77300.0,21.8419,21.8776,21.833,21.8598,77300.0
2014-12-11 15:20:00,24.52,24.56,24.51,24.55,132200.0,21.8508,21.8865,21.8419,21.8776,132200.0
2014-12-11 15:25:00,24.55,24.55,24.47,24.49,93100.0,21.8776,21.8776,21.8063,21.8241,93100.0
2014-12-11 15:30:00,24.49,24.54,24.47,24.49,154700.0,21.8241,21.8687,21.8063,21.8241,154700.0
2014-12-11 15:35:00,24.5,24.54,24.47,24.5,170200.0,21.833,21.8687,21.8063,21.833,170200.0
2014-12-11 15:40:00,24.49,24.52,24.43,24.43,306400.0,21.8241,21.8508,21.7706,21.7706,306400.0
2014-12-11 15:45:00,24.43,24.43,24.37,24.38,160700.0,21.7706,21.7706,21.7172,21.7261,160700.0
2014-12-11 15:50:00,24.38,24.38,24.32,24.34,289100.0,21.7261,21.7261,21.6726,21.6904,289100.0
2014-12-11 15:55:00,24.34,24.36,24.33,24.35,328100.0,21.6904,21.7083,21.6815,21.6994,328100.0
2014-12-12 09:30:00,24.01,24.15,23.96,23.99,142900.0,21.3964,21.5211,21.3518,21.3785,142900.0
2014-12-12 09:35:00,24.0,24.12,23.92,24.12,136200.0,21.3875,21.4944,21.3162,21.4944,136200.0
2014-12-12 09:40:00,24.1,24.33,24.08,24.31,105400.0,21.4766,21.6815,21.4587,21.6637,105400.0
2014-12-12 09:45:00,24.31,24.32,24.22,24.23,46600.0,21.6637,21.6726,21.5835,21.5924,46600.0
2014-12-12 09:50:00,24.23,24.27,24.2,24.24,52300.0,21.5924,21.6281,21.5657,21.6013,52300.0
2014-12-12 09:55:00,24.24,24.34,24.22,24.27,40300.0,21.6013,21.6904,21.5835,21.6281,40300.0
2014-12-12 10:00:00,24.28,24.31,24.21,24.25,70400.0,21.637,21.6637,21.5746,21.6102,70400.0
2014-12-12 10:05:00,24.25,24.29,24.22,24.27,86900.0,21.6102,21.6459,21.5835,21.6281,86900.0
2014-12-12 10:10:00,24.26,24.26,24.12,24.18,98400.0,21.6191,21.6191,21.4944,21.5479,98400.0
2014-12-12 10:15:00,24.17,24.17,24.09,24.14,41300.0,21.5389,21.5389,21.4677,21.5122,41300.0
2014-12-12 10:20:00,24.14,24.27,24.14,24.26,85800.0,21.5122,21.6281,21.5122,21.6191,85800.0
2014-12-12 10:25:00,24.25,24.26,24.17,24.19,52300.0,21.6102,21.6191,21.5389,21.5568,52300.0
2014-12-12 10:30:00,24.18,24.2,24.17,24.17,43100.0,21.5479,21.5657,21.5389,21.5389,43100.0
2014-12-12 10:35:00,24.16,24.21,24.14,24.2,106600.0,21.53,21.5746,21.5122,21.5657,106600.0
2014-12-12 10:40:00,24.2,24.23,24.19,24.23,32400.0,21.5657,21.5924,21.5568,21.5924,32400.0
2014-12-12 10:45:00,24.23,24.25,24.2,24.24,37100.0,21.5924,21.6102,21.5657,21.6013,37100.0
2014-12-12 10:50:00,24.23,24.25,24.21,24.21,111600.0,21.5924,21.6102,21.5746,21.5746,111600.0
2014-12-12 10:55:00,24.21,24.22,24.13,24.14,46100.0,21.5746,21.5835,21.5033,21.5122,46100.0
2014-12-12 11:00:00,24.15,24.15,24.1,24.12,73800.0,21.5211,21.5211,21.4766,21.4944,73800.0
2014-12-12 11:05:00,24.12,24.21,24.12,24.19,82400.0,21.4944,21.5746,21.4944,21.5568,82400.0
2014-12-12 11:10:00,24.2,24.23,24.17,24.23,40800.0,21.5657,21.5924,21.5389,21.5924,40800.0
2014-12-12 11:15:00,24.23,24.25,24.18,24.2,60800.0,21.5924,21.6102,21.5479,21.5657,60800.0
2014-12-12 11:20:00,24.2,24.26,24.2,24.24,32000.0,21.5657,21.6191,21.5657,21.6013,32000.0
2014-12-12 11:25:00,24.24,24.24,24.18,24.19,39100.0,21.6013,21.6013,21.5479,21.5568,39100.0
2014-12-12 11:30:00,24.2,24.28,24.19,24.27,57600.0,21.5657,21.637,21.5568,21.6281,57600.0
2014-12-12 11:35:00,24.26,24.31,24.26,24.3,26000.0,21.6191,21.6637,21.6191,21.6548,26000.0
2014-12-12 11:40:00,24.3,24.32,24.21,24.22,64900.0,21.6548,21.6726,21.5746,21.5835,64900.0
2014-12-12 11:45:00,24.22,24.25,24.2,24.2,32900.0,21.5835,21.6102,21.5657,21.5657,32900.0
2014-12-12 11:50:00,24.21,24.28,24.2,24.28,89300.0,21.5746,21.637,21.5657,21.637,89300.0
2014-12-12 11:55:00,24.27,24.29,24.16,24.18,86000.0,21.6281,21.6459,21.53,21.5479,86000.0
2014-12-12 12:00:00,24.19,24.21,24.14,24.15,82600.0,21.5568,21.5746,21.5122,21.5211,82600.0
2014-12-12 12:05:00,24.15,24.16,24.1,24.11,77300.0,21.5211,21.53,21.4766,21.4855,77300.0
2014-12-12 12:10:00,24.11,24.11,24.07,24.09,42500.0,21.4855,21.4855,21.4498,21.4677,42500.0
2014-12-12 12:15:00,24.09,24.15,24.07,24.15,22000.0,21.4677,21.5211,21.4498,21.5211,22000.0
2014-12-12 12:20:00,24.15,24.2,24.14,24.2,34700.0,21.5211,21.5657,21.5122,21.5657,34700.0
2014-12-12 12:25:00,24.19,24.28,24.18,24.28,32000.0,21.5568,21.637,21.5479,21.637,32000.0
2014-12-12 12:30:00,24.27,24.28,24.23,24.23,33200.0,21.6281,21.637,21.5924,21.5924,33200.0
2014-12-12 12:35:00,24.22,24.27,24.19,24.27,49900.0,21.5835,21.6281,21.5568,21.6281,49900.0
2014-12-12 12:40:00,24.27,24.28,24.22,24.23,25800.0,21.6281,21.637,21.5835,21.5924,25800.0
2014-12-12 12:45:00,24.23,24.25,24.23,24.24,36000.0,21.5924,21.6102,21.5924,21.6013,36000.0
2014-12-12 12:50:00,24.25,24.25,24.19,24.19,19900.0,21.6102,21.6102,21.5568,21.5568,19900.0
2014-12-12 12:55:00,24.19,24.21,24.17,24.18,52100.0,21.5568,21.5746,21.5389,21.5479,52100.0
2014-12-12 13:00:00,24.18,24.18,24.13,24.14,45200.0,21.5479,21.5479,21.5033,21.5122,45200.0
2014-12-12 13:05:00,24.14,24.19,24.14,24.17,46400.0,21.5122,21.5568,21.5122,21.5389,46400.0
2014-12-12 13:10:00,24.17,24.18,24.13,24.16,46900.0,21.5389,21.5479,21.5033,21.53,46900.0
2014-12-12 13:15:00,24.16,24.25,24.16,24.23,62200.0,21.53,21.6102,21.53,21.5924,62200.0
2014-12-12 13:20:00,24.24,24.28,24.23,24.26,38300.0,21.6013,21.637,21.5924,21.6191,38300.0
2014-12-12 13:25:00,24.26,24.26,24.22,24.24,14500.0,21.6191,21.6191,21.5835,21.6013,14500.0
2014-12-12 13:30:00,24.25,24.28,24.22,24.27,94300.0,21.6102,21.637,21.5835,21.6281,94300.0
2014-12-12 13:35:00,24.27,24.32,24.26,24.32,34600.0,21.6281,21.6726,21.6191,21.6726,34600.0
2014-12-12 13:40:00,24.32,24.32,24.28,24.28,20200.0,21.6726,21.6726,21.637,21.637,20200.0
2014-12-12 13:45:00,24.29,24.29,24.25,24.27,20300.0,21.6459,21.6459,21.6102,21.6281,20300.0
2014-12-12 13:50:00,24.28,24.3,24.27,24.29,27300.0,21.637,21.6548,21.6281,21.6459,27300.0
2014-12-12 13:55:00,24.29,24.3,24.27,24.28,99100.0,21.6459,21.6548,21.6281,21.637,99100.0
2014-12-12 14:00:00,24.27,24.28,24.24,24.27,45000.0,21.6281,21.637,21.6013,21.6281,45000.0
2014-12-12 14:05:00,24.26,24.3,24.26,24.29,63800.0,21.6191,21.6548,21.6191,21.6459,63800.0
2014-12-12 14:10:00,24.28,24.29,24.25,24.25,20900.0,21.637,21.6459,21.6102,21.6102,20900.0
2014-12-12 14:15:00,24.25,24.27,24.22,24.24,159600.0,21.6102,21.6281,21.5835,21.6013,159600.0
2014-12-12 14:20:00,24.24,24.27,24.23,24.25,44500.0,21.6013,21.6281,21.5924,21.6102,44500.0
2014-12-12 14:25:00,24.25,24.26,24.21,24.22,27400.0,21.6102,21.6191,21.5746,21.5835,27400.0
2014-12-12 14:30:00,24.21,24.23,24.19,24.23,23100.0,21.5746,21.5924,21.5568,21.5924,23100.0
2014-12-12 14:35:00,24.22,24.24,24.17,24.22,38300.0,21.5835,21.6013,21.5389,21.5835,38300.0
2014-12-12 14:40:00,24.23,24.24,24.2,24.2,35000.0,21.5924,21.6013,21.5657,21.5657,35000.0
2014-12-12 14:45:00,24.2,24.23,24.17,24.18,105300.0,21.5657,21.5924,21.5389,21.5479,105300.0
2014-12-12 14:50:00,24.18,24.18,24.14,24.16,43600.0,21.5479,21.5479,21.5122,21.53,43600.0
2014-12-12 14:55:00,24.15,24.16,24.13,24.14,45600.0,21.5211,21.53,21.5033,21.5122,45600.0
2014-12-12 15:00:00,24.14,24.18,24.14,24.16,93900.0,21.5122,21.5479,21.5122,21.53,93900.0
2014-12-12 15:05:00,24.16,24.16,24.13,24.14,44500.0,21.53,21.53,21.5033,21.5122,44500.0
2014-12-12 15:10:00,24.14,24.14,24.05,24.1,89700.0,21.5122,21.5122,21.432,21.4766,89700.0
2014-12-12 15:15:00,24.1,24.11,24.07,24.07,56200.0,21.4766,21.4855,21.4498,21.4498,56200.0
2014-12-12 15:20:00,24.07,24.1,24.07,24.09,90400.0,21.4498,21.4766,21.4498,21.4677,90400.0
2014-12-12 15:25:00,24.08,24.11,24.06,24.11,59000.0,21.4587,21.4855,21.4409,21.4855,59000.0
2014-12-12 15:30:00,24.11,24.11,24.03,24.03,117100.0,21.4855,21.4855,21.4142,21.4142,117100.0
2014-12-12 15:35:00,24.03,24.05,24.0,24.0,222200.0,21.4142,21.432,21.3875,21.3875,222200.0
2014-12-12 15:40:00,24.0,24.05,23.99,24.05,131300.0,21.3875,21.432,21.3785,21.432,131300.0
2014-12-12 15:45:00,24.05,24.05,24.02,24.03,190600.0,21.432,21.432,21.4053,21.4142,190600.0
2014-12-12 15:50:00,24.03,24.04,23.99,24.03,233300.0,21.4142,21.4231,21.3785,21.4142,233300.0
2014-12-12 15:55:00,24.02,24.03,23.97,23.98,303900.0,21.4053,21.4142,21.3607,21.3696,303900.0
2014-12-15 09:30:00,23.86,24.26,23.84,24.22,117500.0,21.2627,21.6191,21.2449,21.5835,117500.0
2014-12-15 09:35:00,24.25,24.3,24.11,24.15,38200.0,21.6102,21.6548,21.4855,21.5211,38200.0
2014-12-15 09:40:00,24.12,24.21,24.12,24.14,47500.0,21.4944,21.5746,21.4944,21.5122,47500.0
2014-12-15 09:45:00,24.15,24.22,24.14,24.19,65900.0,21.5211,21.5835,21.5122,21.5568,65900.0
2014-12-15 09:50:00,24.19,24.2,24.16,24.19,19300.0,21.5568,21.5657,21.53,21.5568,19300.0
2014-12-15 09:55:00,24.19,24.19,24.13,24.13,23200.0,21.5568,21.5568,21.5033,21.5033,23200.0
2014-12-15 10:00:00,24.13,24.13,23.96,23.97,116100.0,21.5033,21.5033,21.3518,21.3607,116100.0
2014-12-15 10:05:00,23.97,24.01,23.95,23.96,61600.0,21.3607,21.3964,21.3429,21.3518,61600.0
2014-12-15 10:10:00,23.96,24.05,23.96,24.05,36000.0,21.3518,21.432,21.3518,21.432,36000.0
2014-12-15 10:15:00,24.05,24.06,24.01,24.02,45500.0,21.432,21.4409,21.3964,21.4053,45500.0
2014-12-15 10:20:00,24.01,24.02,23.94,23.94,36000.0,21.3964,21.4053,21.334,21.334,36000.0
2014-12-15 10:25:00,23.94,24.0,23.94,23.98,32800.0,21.334,21.3875,21.334,21.3696,32800.0
2014-12-15 10:30:00,23.98,23.99,23.93,23.94,29700.0,21.3696,21.3785,21.3251,21.334,29700.0
2014-12-15 10:35:00,23.94,23.96,23.87,23.88,43900.0,21.334,21.3518,21.2716,21.2805,43900.0
2014-12-15 10:40:00,23.89,23.92,23.82,23.82,58800.0,21.2894,21.3162,21.227,21.227,58800.0
2014-12-15 10:45:00,23.82,23.89,23.81,23.89,44100.0,21.227,21.2894,21.2181,21.2894,44100.0
2014-12-15 10:50:00,23.89,24.01,23.89,23.98,60100.0,21.2894,21.3964,21.2894,21.3696,60100.0
2014-12-15 10:55:00,23.98,23.99,23.91,23.91,31200.0,21.3696,21.3785,21.3072,21.3072,31200.0
2014-12-15 11:00:00,23.91,23.93,23.85,23.86,61600.0,21.3072,21.3251,21.2538,21.2627,61600.0
2014-12-15 11:05:00,23.86,23.87,23.82,23.85,35100.0,21.2627,21.2716,21.227,21.2538,35100.0
2014-12-15 11:10:00,23.84,23.86,23.79,23.8,25800.0,21.2449,21.2627,21.2003,21.2092,25800.0
2014-12-15 11:15:00,23.8,23.86,23.78,23.82,36900.0,21.2092,21.2627,21.1914,21.227,36900.0
2014-12-15 11:20:00,23.82,23.83,23.75,23.77,43500.0,21.227,21.236,21.1647,21.1825,43500.0
2014-12-15 11:25:00,23.78,23.8,23.75,23.77,45000.0,21.1914,21.2092,21.1647,21.1825,45000.0
2014-12-15 11:30:00,23.76,23.87,23.75,23.86,47900.0,21.1736,21.2716,21.1647,21.2627,47900.0
2014-12-15 11:35:00,23.87,23.89,23.85,23.87,147400.0,21.2716,21.2894,21.2538,21.2716,147400.0
2014-12-15 11:40:00,23.87,23.87,23.81,23.82,43300.0,21.2716,21.2716,21.2181,21.227,43300.0
2014-12-15 11:45:00,23.82,23.85,23.8,23.83,83000.0,21.227,21.2538,21.2092,21.236,83000.0
2014-12-15 11:50:00,23.82,23.88,23.82,23.83,140800.0,21.227,21.2805,21.227,21.236,140800.0
2014-12-15 11:55:00,23.83,23.85,23.78,23.78,66000.0,21.236,21.2538,21.1914,21.1914,66000.0
2014-12-15 12:00:00,23.79,23.85,23.79,23.82,41700.0,21.2003,21.2538,21.2003,21.227,41700.0
2014-12-15 12:05:00,23.82,23.87,23.81,23.81,22400.0,21.227,21.2716,21.2181,21.2181,22400.0
2014-12-15 12:10:00,23.8,23.83,23.79,23.8,24700.0,21.2092,21.236,21.2003,21.2092,24700.0
2014-12-15 12:15:00,23.81,23.82,23.77,23.79,34900.0,21.2181,21.227,21.1825,21.2003,34900.0
2014-12-15 12:20:00,23.79,23.82,23.78,23.81,34800.0,21.2003,21.227,21.1914,21.2181,34800.0
2014-12-15 12:25:00,23.8,23.85,23.8,23.82,29900.0,21.2092,21.2538,21.2092,21.227,29900.0
2014-12-15 12:30:00,23.82,23.84,23.74,23.76,33500.0,21.227,21.2449,21.1558,21.1736,33500.0
2014-12-15 12:35:00,23.75,23.82,23.75,23.82,23400.0,21.1647,21.227,21.1647,21.227,23400.0
2014-12-15 12:40:00,23.81,23.83,23.75,23.76,31800.0,21.2181,21.236,21.1647,21.1736,31800.0
2014-12-15 12:45:00,23.76,23.8,23.76,23.79,16600.0,21.1736,21.2092,21.1736,21.2003,16600.0
2014-12-15 12:50:00,23.8,23.86,23.79,23.83,24700.0,21.2092,21.2627,21.2003,21.236,24700.0
2014-12-15 12:55:00,23.84,23.89,23.83,23.87,29400.0,21.2449,21.2894,21.236,21.2716,29400.0
2014-12-15 13:00:00,23.87,23.89,23.85,23.85,64700.0,21.2716,21.2894,21.2538,21.2538,64700.0
2014-12-15 13:05:00,23.85,23.86,23.79,23.8,32300.0,21.2538,21.2627,21.2003,21.2092,32300.0
2014-12-15 13:10:00,23.8,23.81,23.71,23.73,26600.0,21.2092,21.2181,21.129,21.1468,26600.0
2014-12-15 13:15:00,23.73,23.75,23.72,23.75,21200.0,21.1468,21.1647,21.1379,21.1647,21200.0
2014-12-15 13:20:00,23.74,23.78,23.74,23.76,25100.0,21.1558,21.1914,21.1558,21.1736,25100.0
2014-12-15 13:25:00,23.76,23.77,23.66,23.67,44200.0,21.1736,21.1825,21.0845,21.0934,44200.0
2014-12-15 13:30:00,23.67,23.71,23.67,23.7,35300.0,21.0934,21.129,21.0934,21.1201,35300.0
2014-12-15 13:35:00,23.7,23.76,23.7,23.74,23400.0,21.1201,21.1736,21.1201,21.1558,23400.0
2014-12-15 13:40:00,23.75,23.8,23.74,23.75,37400.0,21.1647,21.2092,21.1558,21.1647,37400.0
2014-12-15 13:45:00,23.75,23.76,23.69,23.7,35000.0,21.1647,21.1736,21.1112,21.1201,35000.0
2014-12-15 13:50:00,23.69,23.75,23.67,23.73,35300.0,21.1112,21.1647,21.0934,21.1468,35300.0
2014-12-15 13:55:00,23.73,23.76,23.72,23.74,27400.0,21.1468,21.1736,21.1379,21.1558,27400.0
2014-12-15 14:00:00,23.74,23.77,23.74,23.76,23500.0,21.1558,21.1825,21.1558,21.1736,23500.0
2014-12-15 14:05:00,23.76,23.78,23.74,23.76,14000.0,21.1736,21.1914,21.1558,21.1736,14000.0
2014-12-15 14:10:00,23.75,23.77,23.72,23.74,21200.0,21.1647,21.1825,21.1379,21.1558,21200.0
2014-12-15 14:15:00,23.74,23.76,23.73,23.76,27300.0,21.1558,21.1736,21.1468,21.1736,27300.0
2014-12-15 14:20:00,23.76,23.83,23.75,23.81,28300.0,21.1736,21.236,21.1647,21.2181,28300.0
2014-12-15 14:25:00,23.82,23.88,23.82,23.84,43900.0,21.227,21.2805,21.227,21.2449,43900.0
2014-12-15 14:30:00,23.84,23.85,23.81,23.85,22900.0,21.2449,21.2538,21.2181,21.2538,22900.0
2014-12-15 14:35:00,23.84,23.91,23.84,23.87,36100.0,21.2449,21.3072,21.2449,21.2716,36100.0
2014-12-15 14:40:00,23.88,23.89,23.79,23.8,41700.0,21.2805,21.2894,21.2003,21.2092,41700.0
2014-12-15 14:45:00,23.79,23.81,23.74,23.74,87200.0,21.2003,21.2181,21.1558,21.1558,87200.0
2014-12-15 14:50:00,23.73,23.79,23.72,23.79,30000.0,21.1468,21.2003,21.1379,21.2003,30000.0
2014-12-15 14:55:00,23.78,23.81,23.77,23.79,29400.0,21.1914,21.2181,21.1825,21.2003,29400.0
2014-12-15 15:00:00,23.78,23.86,23.77,23.83,51700.0,21.1914,21.2627,21.1825,21.236,51700.0
2014-12-15 15:05:00,23.83,23.88,23.82,23.86,48700.0,21.236,21.2805,21.227,21.2627,48700.0
2014-12-15 15:10:00,23.87,23.93,23.87,23.9,51300.0,21.2716,21.3251,21.2716,21.2983,51300.0
2014-12-15 15:15:00,23.9,23.91,23.85,23.86,33500.0,21.2983,21.3072,21.2538,21.2627,33500.0
2014-12-15 15:20:00,23.86,23.89,23.84,23.89,36900.0,21.2627,21.2894,21.2449,21.2894,36900.0
2014-12-15 15:25:00,23.88,23.91,23.82,23.82,35600.0,21.2805,21.3072,21.227,21.227,35600.0
2014-12-15 15:30:00,23.83,23.83,23.77,23.77,112400.0,21.236,21.236,21.1825,21.1825,112400.0
2014-12-15 15:35:00,23.78,23.84,23.77,23.82,98200.0,21.1914,21.2449,21.1825,21.227,98200.0
2014-12-15 15:40:00,23.82,23.82,23.79,23.8,71700.0,21.227,21.227,21.2003,21.2092,71700.0
2014-12-15 15:45:00,23.8,23.82,23.77,23.81,112200.0,21.2092,21.227,21.1825,21.2181,112200.0
2014-12-15 15:50:00,23.81,23.83,23.8,23.83,89900.0,21.2181,21.236,21.2092,21.236,89900.0
2014-12-15 15:55:00,23.83,23.84,23.78,23.78,242500.0,21.236,21.2449,21.1914,21.1914,242500.0
2014-12-16 09:30:00,23.59,23.71,23.56,23.66,75200.0,21.0221,21.129,20.9953,21.0845,75200.0
2014-12-16 09:35:00,23.68,23.85,23.68,23.71,64000.0,21.1023,21.2538,21.1023,21.129,64000.0
2014-12-16 09:40:00,23.73,23.81,23.67,23.77,92900.0,21.1468,21.2181,21.0934,21.1825,92900.0
2014-12-16 09:45:00,23.76,23.79,23.72,23.74,53900.0,21.1736,21.2003,21.1379,21.1558,53900.0
2014-12-16 09:50:00,23.74,23.78,23.7,23.76,36400.0,21.1558,21.1914,21.1201,21.1736,36400.0
2014-12-16 09:55:00,23.75,23.78,23.69,23.76,79500.0,21.1647,21.1914,21.1112,21.1736,79500.0
2014-12-16 10:00:00,23.76,23.83,23.74,23.75,43300.0,21.1736,21.236,21.1558,21.1647,43300.0
2014-12-16 10:05:00,23.75,23.77,23.55,23.61,127300.0,21.1647,21.1825,20.9864,21.0399,127300.0
2014-12-16 10:10:00,23.62,23.65,23.59,23.61,32100.0,21.0488,21.0756,21.0221,21.0399,32100.0
2014-12-16 10:15:00,23.61,23.75,23.6,23.74,30600.0,21.0399,21.1647,21.031,21.1558,30600.0
2014-12-16 10:20:00,23.74,23.78,23.7,23.78,46200.0,21.1558,21.1914,21.1201,21.1914,46200.0
2014-12-16 10:25:00,23.77,23.78,23.71,23.73,43700.0,21.1825,21.1914,21.129,21.1468,43700.0
2014-12-16 10:30:00,23.73,23.73,23.6,23.6,48800.0,21.1468,21.1468,21.031,21.031,48800.0
2014-12-16 10:35:00,23.6,23.66,23.59,23.64,38400.0,21.031,21.0845,21.0221,21.0666,38400.0
2014-12-16 10:40:00,23.64,23.66,23.61,23.65,39000.0,21.0666,21.0845,21.0399,21.0756,39000.0
2014-12-16 10:45:00,23.65,23.67,23.6,23.62,26200.0,21.0756,21.0934,21.031,21.0488,26200.0
2014-12-16 10:50:00,23.62,23.68,23.61,23.68,23300.0,21.0488,21.1023,21.0399,21.1023,23300.0
2014-12-16 10:55:00,23.69,23.73,23.67,23.72,37800.0,21.1112,21.1468,21.0934,21.1379,37800.0
2014-12-16 11:00:00,23.72,23.73,23.68,23.71,54700.0,21.1379,21.1468,21.1023,21.129,54700.0
2014-12-16 11:05:00,23.71,23.71,23.68,23.68,34700.0,21.129,21.129,21.1023,21.1023,34700.0
2014-12-16 11:10:00,23.68,23.72,23.66,23.66,30100.0,21.1023,21.1379,21.0845,21.0845,30100.0
2014-12-16 11:15:00,23.67,23.72,23.67,23.72,25900.0,21.0934,21.1379,21.0934,21.1379,25900.0
2014-12-16 11:20:00,23.72,23.78,23.72,23.78,43200.0,21.1379,21.1914,21.1379,21.1914,43200.0
2014-12-16 11:25:00,23.78,23.92,23.75,23.86,54600.0,21.1914,21.3162,21.1647,21.2627,54600.0
2014-12-16 11:30:00,23.85,23.89,23.83,23.84,29500.0,21.2538,21.2894,21.236,21.2449,29500.0
2014-12-16 11:35:00,23.85,23.87,23.83,23.86,24400.0,21.2538,21.2716,21.236,21.2627,24400.0
2014-12-16 11:40:00,23.87,23.88,23.85,23.87,18800.0,21.2716,21.2805,21.2538,21.2716,18800.0
2014-12-16 11:45:00,23.87,23.87,23.79,23.8,48900.0,21.2716,21.2716,21.2003,21.2092,48900.0
2014-12-16 11:50:00,23.8,23.82,23.77,23.8,40700.0,21.2092,21.227,21.1825,21.2092,40700.0
2014-12-16 11:55:00,23.79,23.8,23.71,23.74,65400.0,21.2003,21.2092,21.129,21.1558,65400.0
2014-12-16 12:00:00,23.74,23.77,23.71,23.73,33000.0,21.1558,21.1825,21.129,21.1468,33000.0
2014-12-16 12:05:00,23.73,23.74,23.72,23.73,23400.0,21.1468,21.1558,21.1379,21.1468,23400.0
2014-12-16 12:10:00,23.73,23.79,23.73,23.76,80600.0,21.1468,21.2003,21.1468,21.1736,80600.0
2014-12-16 12:15:00,23.75,23.76,23.73,23.74,74700.0,21.1647,21.1736,21.1468,21.1558,74700.0
2014-12-16 12:20:00,23.74,23.75,23.71,23.73,26800.0,21.1558,21.1647,21.129,21.1468,26800.0
2014-12-16 12:25:00,23.73,23.76,23.71,23.76,21600.0,21.1468,21.1736,21.129,21.1736,21600.0
2014-12-16 12:30:00,23.75,23.78,23.75,23.77,11700.0,21.1647,21.1914,21.1647,21.1825,11700.0
2014-12-16 12:35:00,23.78,23.83,23.78,23.8,53800.0,21.1914,21.236,21.1914,21.2092,53800.0
2014-12-16 12:40:00,23.81,23.82,23.75,23.75,51700.0,21.2181,21.227,21.1647,21.1647,51700.0
2014-12-16 12:45:00,23.74,23.81,23.71,23.8,23100.0,21.1558,21.2181,21.129,21.2092,23100.0
2014-12-16 12:50:00,23.8,23.81,23.74,23.75,36300.0,21.2092,21.2181,21.1558,21.1647,36300.0
2014-12-16 12:55:00,23.75,23.76,23.71,23.71,22000.0,21.1647,21.1736,21.129,21.129,22000.0
2014-12-16 13:00:00,23.71,23.74,23.7,23.71,27300.0,21.129,21.1558,21.1201,21.129,27300.0
2014-12-16 13:05:00,23.71,23.72,23.63,23.63,46900.0,21.129,21.1379,21.0577,21.0577,46900.0
2014-12-16 13:10:00,23.63,23.63,23.56,23.6,62300.0,21.0577,21.0577,20.9953,21.031,62300.0
2014-12-16 13:15:00,23.61,23.67,23.56,23.59,62700.0,21.0399,21.0934,20.9953,21.0221,62700.0
2014-12-16 13:20:00,23.59,23.65,23.58,23.62,34200.0,21.0221,21.0756,21.0132,21.0488,34200.0
2014-12-16 13:25:00,23.61,23.64,23.59,23.64,24100.0,21.0399,21.0666,21.0221,21.0666,24100.0
2014-12-16 13:30:00,23.64,23.66,23.58,23.64,39800.0,21.0666,21.0845,21.0132,21.0666,39800.0
2014-12-16 13:35:00,23.64,23.69,23.62,23.63,36700.0,21.0666,21.1112,21.0488,21.0577,36700.0
2014-12-16 13:40:00,23.64,23.64,23.59,23.6,114600.0,21.0666,21.0666,21.0221,21.031,114600.0
2014-12-16 13:45:00,23.6,23.6,23.55,23.57,60600.0,21.031,21.031,20.9864,21.0043,60600.0
2014-12-16 13:50:00,23.57,23.59,23.54,23.54,50300.0,21.0043,21.0221,20.9775,20.9775,50300.0
2014-12-16 13:55:00,23.53,23.55,23.51,23.51,29600.0,20.9686,20.9864,20.9508,20.9508,29600.0
2014-12-16 14:00:00,23.51,23.53,23.49,23.5,23000.0,20.9508,20.9686,20.933,20.9419,23000.0
2014-12-16 14:05:00,23.5,23.56,23.49,23.55,52400.0,20.9419,20.9953,20.933,20.9864,52400.0
2014-12-16 14:10:00,23.55,23.55,23.51,23.52,32500.0,20.9864,20.9864,20.9508,20.9597,32500.0
2014-12-16 14:15:00,23.52,23.52,23.47,23.51,37200.0,20.9597,20.9597,20.9151,20.9508,37200.0
2014-12-16 14:20:00,23.51,23.53,23.47,23.47,31000.0,20.9508,20.9686,20.9151,20.9151,31000.0
2014-12-16 14:25:00,23.47,23.52,23.47,23.52,34300.0,20.9151,20.9597,20.9151,20.9597,34300.0
2014-12-16 14:30:00,23.53,23.55,23.5,23.5,17800.0,20.9686,20.9864,20.9419,20.9419,17800.0
2014-12-16 14:35:00,23.51,23.53,23.5,23.53,29000.0,20.9508,20.9686,20.9419,20.9686,29000.0
2014-12-16 14:40:00,23.53,23.55,23.51,23.53,18600.0,20.9686,20.9864,20.9508,20.9686,18600.0
2014-12-16 14:45:00,23.53,23.54,23.51,23.52,19400.0,20.9686,20.9775,20.9508,20.9597,19400.0
2014-12-16 14:50:00,23.51,23.51,23.45,23.48,28100.0,20.9508,20.9508,20.8973,20.9241,28100.0
2014-12-16 14:55:00,23.48,23.52,23.47,23.52,39000.0,20.9241,20.9597,20.9151,20.9597,39000.0
2014-12-16 15:00:00,23.51,23.55,23.48,23.53,51500.0,20.9508,20.9864,20.9241,20.9686,51500.0
2014-12-16 15:05:00,23.53,23.55,23.48,23.52,83100.0,20.9686,20.9864,20.9241,20.9597,83100.0
2014-12-16 15:10:00,23.52,23.53,23.48,23.48,39200.0,20.9597,20.9686,20.9241,20.9241,39200.0
2014-12-16 15:15:00,23.48,23.53,23.47,23.51,51700.0,20.9241,20.9686,20.9151,20.9508,51700.0
2014-12-16 15:20:00,23.51,23.52,23.48,23.5,58800.0,20.9508,20.9597,20.9241,20.9419,58800.0
2014-12-16 15:25:00,23.5,23.5,23.45,23.48,77900.0,20.9419,20.9419,20.8973,20.9241,77900.0
2014-12-16 15:30:00,23.47,23.55,23.45,23.54,115800.0,20.9151,20.9864,20.8973,20.9775,115800.0
2014-12-16 15:35:00,23.54,23.55,23.47,23.5,109600.0,20.9775,20.9864,20.9151,20.9419,109600.0
2014-12-16 15:40:00,23.49,23.5,23.42,23.46,89100.0,20.933,20.9419,20.8706,20.9062,89100.0
2014-12-16 15:45:00,23.45,23.5,23.43,23.5,141200.0,20.8973,20.9419,20.8795,20.9419,141200.0
2014-12-16 15:50:00,23.49,23.5,23.42,23.45,118200.0,20.933,20.9419,20.8706,20.8973,118200.0
2014-12-16 15:55:00,23.44,23.44,23.35,23.37,277900.0,20.8884,20.8884,20.8082,20.826,277900.0
2014-12-17 09:30:00,23.47,23.5,23.41,23.42,58600.0,20.9151,20.9419,20.8617,20.8706,58600.0
2014-12-17 09:35:00,23.44,23.59,23.43,23.59,116700.0,20.8884,21.0221,20.8795,21.0221,116700.0
2014-12-17 09:40:00,23.58,23.63,23.52,23.57,143000.0,21.0132,21.0577,20.9597,21.0043,143000.0
2014-12-17 09:45:00,23.58,23.59,23.49,23.54,94300.0,21.0132,21.0221,20.933,20.9775,94300.0
2014-12-17 09:50:00,23.54,23.58,23.54,23.58,48600.0,20.9775,21.0132,20.9775,21.0132,48600.0
2014-12-17 09:55:00,23.58,23.69,23.58,23.66,87500.0,21.0132,21.1112,21.0132,21.0845,87500.0
2014-12-17 10:00:00,23.64,23.65,23.52,23.55,89900.0,21.0666,21.0756,20.9597,20.9864,89900.0
2014-12-17 10:05:00,23.55,23.55,23.48,23.48,60100.0,20.9864,20.9864,20.9241,20.9241,60100.0
2014-12-17 10:10:00,23.49,23.58,23.49,23.58,102200.0,20.933,21.0132,20.933,21.0132,102200.0
2014-12-17 10:15:00,23.57,23.58,23.52,23.53,73600.0,21.0043,21.0132,20.9597,20.9686,73600.0
2014-12-17 10:20:00,23.53,23.53,23.47,23.49,51600.0,20.9686,20.9686,20.9151,20.933,51600.0
2014-12-17 10:25:00,23.49,23.5,23.4,23.42,49700.0,20.933,20.9419,20.8528,20.8706,49700.0
2014-12-17 10:30:00,23.42,23.43,23.39,23.41,94000.0,20.8706,20.8795,20.8439,20.8617,94000.0
2014-12-17 10:35:00,23.4,23.45,23.39,23.44,44900.0,20.8528,20.8973,20.8439,20.8884,44900.0
2014-12-17 10:40:00,23.44,23.46,23.41,23.45,44900.0,20.8884,20.9062,20.8617,20.8973,44900.0
2014-12-17 10:45:00,23.45,23.48,23.44,23.48,30000.0,20.8973,20.9241,20.8884,20.9241,30000.0
2014-12-17 10:50:00,23.48,23.53,23.47,23.5,24100.0,20.9241,20.9686,20.9151,20.9419,24100.0
2014-12-17 10:55:00,23.51,23.52,23.47,23.49,39400.0,20.9508,20.9597,20.9151,20.933,39400.0
2014-12-17 11:00:00,23.49,23.52,23.48,23.51,23600.0,20.933,20.9597,20.9241,20.9508,23600.0
2014-12-17 11:05:00,23.51,23.52,23.48,23.48,21700.0,20.9508,20.9597,20.9241,20.9241,21700.0
2014-12-17 11:10:00,23.48,23.51,23.47,23.49,11200.0,20.9241,20.9508,20.9151,20.933,11200.0
2014-12-17 11:15:00,23.5,23.52,23.46,23.51,16400.0,20.9419,20.9597,20.9062,20.9508,16400.0
2014-12-17 11:20:00,23.52,23.54,23.49,23.52,31600.0,20.9597,20.9775,20.933,20.9597,31600.0
2014-12-17 11:25:00,23.54,23.54,23.51,23.52,34500.0,20.9775,20.9775,20.9508,20.9597,34500.0
2014-12-17 11:30:00,23.54,23.54,23.5,23.52,46200.0,20.9775,20.9775,20.9419,20.9597,46200.0
2014-12-17 11:35:00,23.53,23.57,23.52,23.55,65900.0,20.9686,21.0043,20.9597,20.9864,65900.0
2014-12-17 11:40:00,23.56,23.59,23.56,23.58,29800.0,20.9953,21.0221,20.9953,21.0132,29800.0
2014-12-17 11:45:00,23.59,23.6,23.57,23.58,28900.0,21.0221,21.031,21.0043,21.0132,28900.0
2014-12-17 11:50:00,23.58,23.63,23.57,23.63,26500.0,21.0132,21.0577,21.0043,21.0577,26500.0
2014-12-17 11:55:00,23.63,23.73,23.63,23.69,28200.0,21.0577,21.1468,21.0577,21.1112,28200.0
2014-12-17 12:00:00,23.7,23.7,23.65,23.67,33500.0,21.1201,21.1201,21.0756,21.0934,33500.0
2014-12-17 12:05:00,23.66,23.66,23.62,23.65,28200.0,21.0845,21.0845,21.0488,21.0756,28200.0
2014-12-17 12:10:00,23.65,23.66,23.63,23.65,24100.0,21.0756,21.0845,21.0577,21.0756,24100.0
2014-12-17 12:15:00,23.65,23.66,23.63,23.64,21600.0,21.0756,21.0845,21.0577,21.0666,21600.0
2014-12-17 12:20:00,23.63,23.66,23.61,23.63,28800.0,21.0577,21.0845,21.0399,21.0577,28800.0
2014-12-17 12:25:00,23.62,23.62,23.58,23.59,28300.0,21.0488,21.0488,21.0132,21.0221,28300.0
2014-12-17 12:30:00,23.59,23.65,23.59,23.62,23500.0,21.0221,21.0756,21.0221,21.0488,23500.0
2014-12-17 12:35:00,23.61,23.61,23.57,23.57,22600.0,21.0399,21.0399,21.0043,21.0043,22600.0
2014-12-17 12:40:00,23.58,23.59,23.54,23.57,27900.0,21.0132,21.0221,20.9775,21.0043,27900.0
2014-12-17 12:45:00,23.56,23.57,23.53,23.56,28500.0,20.9953,21.0043,20.9686,20.9953,28500.0
2014-12-17 12:50:00,23.56,23.61,23.55,23.58,27200.0,20.9953,21.0399,20.9864,21.0132,27200.0
2014-12-17 12:55:00,23.59,23.6,23.55,23.56,38100.0,21.0221,21.031,20.9864,20.9953,38100.0
2014-12-17 13:00:00,23.56,23.58,23.54,23.55,64700.0,20.9953,21.0132,20.9775,20.9864,64700.0
2014-12-17 13:05:00,23.55,23.64,23.55,23.63,28000.0,20.9864,21.0666,20.9864,21.0577,28000.0
2014-12-17 13:10:00,23.64,23.65,23.61,23.64,69300.0,21.0666,21.0756,21.0399,21.0666,69300.0
2014-12-17 13:15:00,23.64,23.66,23.62,23.64,31300.0,21.0666,21.0845,21.0488,21.0666,31300.0
2014-12-17 13:20:00,23.64,23.69,23.64,23.68,32400.0,21.0666,21.1112,21.0666,21.1023,32400.0
2014-12-17 13:25:00,23.69,23.74,23.68,23.74,22700.0,21.1112,21.1558,21.1023,21.1558,22700.0
2014-12-17 13:30:00,23.75,23.76,23.71,23.73,39200.0,21.1647,21.1736,21.129,21.1468,39200.0
2014-12-17 13:35:00,23.73,23.75,23.72,23.75,31100.0,21.1468,21.1647,21.1379,21.1647,31100.0
2014-12-17 13:40:00,23.75,23.78,23.74,23.75,32900.0,21.1647,21.1914,21.1558,21.1647,32900.0
2014-12-17 13:45:00,23.75,23.78,23.73,23.76,46700.0,21.1647,21.1914,21.1468,21.1736,46700.0
2014-12-17 13:50:00,23.76,23.82,23.75,23.82,25900.0,21.1736,21.227,21.1647,21.227,25900.0
2014-12-17 13:55:00,23.82,23.88,23.8,23.88,56200.0,21.227,21.2805,21.2092,21.2805,56200.0
2014-12-17 14:00:00,23.88,24.09,23.85,24.05,144400.0,21.2805,21.4677,21.2538,21.432,144400.0
2014-12-17 14:05:00,24.05,24.1,24.0,24.06,63700.0,21.432,21.4766,21.3875,21.4409,63700.0
2014-12-17 14:10:00,24.04,24.09,23.97,24.06,70000.0,21.4231,21.4677,21.3607,21.4409,70000.0
2014-12-17 14:15:00,24.07,24.1,24.03,24.05,42300.0,21.4498,21.4766,21.4142,21.432,42300.0
2014-12-17 14:20:00,24.05,24.06,23.99,24.03,52600.0,21.432,21.4409,21.3785,21.4142,52600.0
2014-12-17 14:25:00,24.04,24.07,24.02,24.05,30900.0,21.4231,21.4498,21.4053,21.432,30900.0
2014-12-17 14:30:00,24.05,24.09,24.03,24.07,56700.0,21.432,21.4677,21.4142,21.4498,56700.0
2014-12-17 14:35:00,24.08,24.18,24.06,24.17,112300.0,21.4587,21.5479,21.4409,21.5389,112300.0
2014-12-17 14:40:00,24.17,24.17,24.0,24.02,89200.0,21.5389,21.5389,21.3875,21.4053,89200.0
2014-12-17 14:45:00,24.03,24.05,23.93,23.94,84100.0,21.4142,21.432,21.3251,21.334,84100.0
2014-12-17 14:50:00,23.94,24.03,23.91,24.03,47900.0,21.334,21.4142,21.3072,21.4142,47900.0
2014-12-17 14:55:00,24.02,24.04,23.94,23.95,44300.0,21.4053,21.4231,21.334,21.3429,44300.0
2014-12-17 15:00:00,23.95,23.95,23.87,23.9,91800.0,21.3429,21.3429,21.2716,21.2983,91800.0
2014-12-17 15:05:00,23.9,23.98,23.89,23.95,52700.0,21.2983,21.3696,21.2894,21.3429,52700.0
2014-12-17 15:10:00,23.95,24.06,23.95,24.06,43000.0,21.3429,21.4409,21.3429,21.4409,43000.0
2014-12-17 15:15:00,24.06,24.09,24.01,24.09,38200.0,21.4409,21.4677,21.3964,21.4677,38200.0
2014-12-17 15:20:00,24.08,24.09,24.04,24.09,42400.0,21.4587,21.4677,21.4231,21.4677,42400.0
2014-12-17 15:25:00,24.09,24.19,24.08,24.18,60700.0,21.4677,21.5568,21.4587,21.5479,60700.0
2014-12-17 15:30:00,24.17,24.2,24.13,24.16,56100.0,21.5389,21.5657,21.5033,21.53,56100.0
2014-12-17 15:35:00,24.15,24.16,24.11,24.14,70000.0,21.5211,21.53,21.4855,21.5122,70000.0
2014-12-17 15:40:00,24.13,24.2,24.13,24.19,90600.0,21.5033,21.5657,21.5033,21.5568,90600.0
2014-12-17 15:45:00,24.19,24.23,24.16,24.2,108700.0,21.5568,21.5924,21.53,21.5657,108700.0
2014-12-17 15:50:00,24.19,24.21,24.14,24.14,102000.0,21.5568,21.5746,21.5122,21.5122,102000.0
2014-12-17 15:55:00,24.15,24.2,24.14,24.19,167000.0,21.5211,21.5657,21.5122,21.5568,167000.0
2014-12-18 09:30:00,24.48,24.5,24.37,24.37,90400.0,21.8152,21.833,21.7172,21.7172,90400.0
2014-12-18 09:35:00,24.35,24.35,24.22,24.26,30000.0,21.6994,21.6994,21.5835,21.6191,30000.0
2014-12-18 09:40:00,24.26,24.32,24.2,24.21,69700.0,21.6191,21.6726,21.5657,21.5746,69700.0
2014-12-18 09:45:00,24.21,24.22,24.12,24.17,49100.0,21.5746,21.5835,21.4944,21.5389,49100.0
2014-12-18 09:50:00,24.18,24.21,24.15,24.19,30800.0,21.5479,21.5746,21.5211,21.5568,30800.0
2014-12-18 09:55:00,24.18,24.34,24.17,24.33,67700.0,21.5479,21.6904,21.5389,21.6815,67700.0
2014-12-18 10:00:00,24.33,24.34,24.25,24.32,41800.0,21.6815,21.6904,21.6102,21.6726,41800.0
2014-12-18 10:05:00,24.32,24.45,24.31,24.43,49400.0,21.6726,21.7885,21.6637,21.7706,49400.0
2014-12-18 10:10:00,24.43,24.43,24.36,24.37,53500.0,21.7706,21.7706,21.7083,21.7172,53500.0
2014-12-18 10:15:00,24.37,24.41,24.36,24.37,32200.0,21.7172,21.7528,21.7083,21.7172,32200.0
2014-12-18 10:20:00,24.37,24.41,24.37,24.4,25200.0,21.7172,21.7528,21.7172,21.7439,25200.0
2014-12-18 10:25:00,24.39,24.4,24.34,24.36,32500.0,21.735,21.7439,21.6904,21.7083,32500.0
2014-12-18 10:30:00,24.37,24.38,24.3,24.32,40600.0,21.7172,21.7261,21.6548,21.6726,40600.0
2014-12-18 10:35:00,24.32,24.34,24.23,24.25,40100.0,21.6726,21.6904,21.5924,21.6102,40100.0
2014-12-18 10:40:00,24.26,24.27,24.22,24.23,30300.0,21.6191,21.6281,21.5835,21.5924,30300.0
2014-12-18 10:45:00,24.23,24.25,24.18,24.23,28600.0,21.5924,21.6102,21.5479,21.5924,28600.0
2014-12-18 10:50:00,24.23,24.25,24.22,24.25,17000.0,21.5924,21.6102,21.5835,21.6102,17000.0
2014-12-18 10:55:00,24.25,24.28,24.23,24.26,20100.0,21.6102,21.637,21.5924,21.6191,20100.0
2014-12-18 11:00:00,24.26,24.26,24.2,24.26,36800.0,21.6191,21.6191,21.5657,21.6191,36800.0
2014-12-18 11:05:00,24.26,24.26,24.2,24.21,30900.0,21.6191,21.6191,21.5657,21.5746,30900.0
2014-12-18 11:10:00,24.22,24.27,24.19,24.27,14600.0,21.5835,21.6281,21.5568,21.6281,14600.0
2014-12-18 11:15:00,24.27,24.36,24.26,24.35,23200.0,21.6281,21.7083,21.6191,21.6994,23200.0
2014-12-18 11:20:00,24.34,24.38,24.33,24.36,21700.0,21.6904,21.7261,21.6815,21.7083,21700.0
2014-12-18 11:25:00,24.36,24.41,24.35,24.36,39200.0,21.7083,21.7528,21.6994,21.7083,39200.0
2014-12-18 11:30:00,24.37,24.41,24.36,24.4,13500.0,21.7172,21.7528,21.7083,21.7439,13500.0
2014-12-18 11:35:00,24.41,24.41,24.37,24.39,18600.0,21.7528,21.7528,21.7172,21.735,18600.0
2014-12-18 11:40:00,24.4,24.4,24.35,24.36,33900.0,21.7439,21.7439,21.6994,21.7083,33900.0
2014-12-18 11:45:00,24.35,24.4,24.34,24.37,18800.0,21.6994,21.7439,21.6904,21.7172,18800.0
2014-12-18 11:50:00,24.38,24.43,24.37,24.43,19100.0,21.7261,21.7706,21.7172,21.7706,19100.0
2014-12-18 11:55:00,24.44,24.44,24.37,24.39,43900.0,21.7796,21.7796,21.7172,21.735,43900.0
2014-12-18 12:00:00,24.38,24.38,24.31,24.33,34500.0,21.7261,21.7261,21.6637,21.6815,34500.0
2014-12-18 12:05:00,24.33,24.36,24.31,24.35,28100.0,21.6815,21.7083,21.6637,21.6994,28100.0
2014-12-18 12:10:00,24.35,24.37,24.34,24.34,19700.0,21.6994,21.7172,21.6904,21.6904,19700.0
2014-12-18 12:15:00,24.34,24.4,24.34,24.39,28900.0,21.6904,21.7439,21.6904,21.735,28900.0
2014-12-18 12:20:00,24.38,24.42,24.36,24.41,33000.0,21.7261,21.7617,21.7083,21.7528,33000.0
2014-12-18 12:25:00,24.42,24.46,24.41,24.42,25200.0,21.7617,21.7974,21.7528,21.7617,25200.0
2014-12-18 12:30:00,24.42,24.43,24.38,24.39,34400.0,21.7617,21.7706,21.7261,21.735,34400.0
2014-12-18 12:35:00,24.4,24.42,24.38,24.4,26000.0,21.7439,21.7617,21.7261,21.7439,26000.0
2014-12-18 12:40:00,24.4,24.43,24.37,24.42,23800.0,21.7439,21.7706,21.7172,21.7617,23800.0
2014-12-18 12:45:00,24.42,24.48,24.41,24.48,26400.0,21.7617,21.8152,21.7528,21.8152,26400.0
2014-12-18 12:50:00,24.48,24.51,24.46,24.5,43500.0,21.8152,21.8419,21.7974,21.833,43500.0
2014-12-18 12:55:00,24.5,24.56,24.48,24.55,50500.0,21.833,21.8865,21.8152,21.8776,50500.0
2014-12-18 13:00:00,24.56,24.6,24.54,24.59,108700.0,21.8865,21.9221,21.8687,21.9132,108700.0
2014-12-18 13:05:00,24.58,24.6,24.56,24.56,23200.0,21.9043,21.9221,21.8865,21.8865,23200.0
2014-12-18 13:10:00,24.55,24.58,24.5,24.52,81700.0,21.8776,21.9043,21.833,21.8508,81700.0
2014-12-18 13:15:00,24.51,24.55,24.51,24.54,14400.0,21.8419,21.8776,21.8419,21.8687,14400.0
2014-12-18 13:20:00,24.54,24.57,24.53,24.56,23200.0,21.8687,21.8954,21.8598,21.8865,23200.0
2014-12-18 13:25:00,24.55,24.55,24.51,24.54,16100.0,21.8776,21.8776,21.8419,21.8687,16100.0
2014-12-18 13:30:00,24.53,24.53,24.49,24.51,42400.0,21.8598,21.8598,21.8241,21.8419,42400.0
2014-12-18 13:35:00,24.51,24.52,24.47,24.47,33800.0,21.8419,21.8508,21.8063,21.8063,33800.0
2014-12-18 13:40:00,24.47,24.49,24.46,24.48,19900.0,21.8063,21.8241,21.7974,21.8152,19900.0
2014-12-18 13:45:00,24.48,24.53,24.47,24.51,23000.0,21.8152,21.8598,21.8063,21.8419,23000.0
2014-12-18 13:50:00,24.5,24.54,24.5,24.53,17600.0,21.833,21.8687,21.833,21.8598,17600.0
2014-12-18 13:55:00,24.54,24.55,24.52,24.52,22100.0,21.8687,21.8776,21.8508,21.8508,22100.0
2014-12-18 14:00:00,24.51,24.53,24.48,24.49,20900.0,21.8419,21.8598,21.8152,21.8241,20900.0
2014-12-18 14:05:00,24.49,24.49,24.44,24.45,27400.0,21.8241,21.8241,21.7796,21.7885,27400.0
2014-12-18 14:10:00,24.45,24.47,24.42,24.42,31900.0,21.7885,21.8063,21.7617,21.7617,31900.0
2014-12-18 14:15:00,24.42,24.42,24.38,24.39,57400.0,21.7617,21.7617,21.7261,21.735,57400.0
2014-12-18 14:20:00,24.39,24.39,24.35,24.36,46200.0,21.735,21.735,21.6994,21.7083,46200.0
2014-12-18 14:25:00,24.37,24.41,24.36,24.39,19300.0,21.7172,21.7528,21.7083,21.735,19300.0
2014-12-18 14:30:00,24.39,24.41,24.37,24.41,29800.0,21.735,21.7528,21.7172,21.7528,29800.0
2014-12-18 14:35:00,24.4,24.4,24.35,24.38,65500.0,21.7439,21.7439,21.6994,21.7261,65500.0
2014-12-18 14:40:00,24.37,24.39,24.36,24.39,25700.0,21.7172,21.735,21.7083,21.735,25700.0
2014-12-18 14:45:00,24.38,24.41,24.34,24.36,53700.0,21.7261,21.7528,21.6904,21.7083,53700.0
2014-12-18 14:50:00,24.36,24.4,24.34,24.4,46300.0,21.7083,21.7439,21.6904,21.7439,46300.0
2014-12-18 14:55:00,24.39,24.41,24.36,24.38,62400.0,21.735,21.7528,21.7083,21.7261,62400.0
2014-12-18 15:00:00,24.38,24.41,24.36,24.39,56500.0,21.7261,21.7528,21.7083,21.735,56500.0
2014-12-18 15:05:00,24.39,24.43,24.39,24.41,124900.0,21.735,21.7706,21.735,21.7528,124900.0
2014-12-18 15:10:00,24.41,24.44,24.4,24.44,56000.0,21.7528,21.7796,21.7439,21.7796,56000.0
2014-12-18 15:15:00,24.44,24.45,24.39,24.39,75700.0,21.7796,21.7885,21.735,21.735,75700.0
2014-12-18 15:20:00,24.39,24.4,24.37,24.38,43900.0,21.735,21.7439,21.7172,21.7261,43900.0
2014-12-18 15:25:00,24.38,24.38,24.35,24.38,88600.0,21.7261,21.7261,21.6994,21.7261,88600.0
2014-12-18 15:30:00,24.38,24.43,24.38,24.41,89200.0,21.7261,21.7706,21.7261,21.7528,89200.0
2014-12-18 15:35:00,24.41,24.43,24.41,24.43,48300.0,21.7528,21.7706,21.7528,21.7706,48300.0
2014-12-18 15:40:00,24.43,24.45,24.42,24.44,77200.0,21.7706,21.7885,21.7617,21.7796,77200.0
2014-12-18 15:45:00,24.45,24.45,24.39,24.39,189500.0,21.7885,21.7885,21.735,21.735,189500.0
2014-12-18 15:50:00,24.39,24.42,24.39,24.42,120300.0,21.735,21.7617,21.735,21.7617,120300.0
2014-12-18 15:55:00,24.42,24.46,24.41,24.46,313500.0,21.7617,21.7974,21.7528,21.7974,313500.0
2014-12-19 09:30:00,24.7,24.73,24.6,24.69,543800.0,22.0113,22.038,21.9221,22.0023,543800.0
2014-12-19 09:35:00,24.69,24.72,24.56,24.6,101700.0,22.0023,22.0291,21.8865,21.9221,101700.0
2014-12-19 09:40:00,24.59,24.6,24.48,24.54,95900.0,21.9132,21.9221,21.8152,21.8687,95900.0
2014-12-19 09:45:00,24.53,24.66,24.53,24.63,60700.0,21.8598,21.9756,21.8598,21.9489,60700.0
2014-12-19 09:50:00,24.63,24.66,24.58,24.6,53400.0,21.9489,21.9756,21.9043,21.9221,53400.0
2014-12-19 09:55:00,24.61,24.65,24.58,24.62,82500.0,21.9311,21.9667,21.9043,21.94,82500.0
2014-12-19 10:00:00,24.61,24.63,24.56,24.56,137200.0,21.9311,21.9489,21.8865,21.8865,137200.0
2014-12-19 10:05:00,24.57,24.59,24.55,24.59,260800.0,21.8954,21.9132,21.8776,21.9132,260800.0
2014-12-19 10:10:00,24.58,24.59,24.52,24.52,76600.0,21.9043,21.9132,21.8508,21.8508,76600.0
2014-12-19 10:15:00,24.53,24.53,24.41,24.42,66400.0,21.8598,21.8598,21.7528,21.7617,66400.0
2014-12-19 10:20:00,24.43,24.48,24.37,24.47,138200.0,21.7706,21.8152,21.7172,21.8063,138200.0
2014-12-19 10:25:00,24.46,24.47,24.41,24.45,33700.0,21.7974,21.8063,21.7528,21.7885,33700.0
2014-12-19 10:30:00,24.45,24.45,24.34,24.35,37800.0,21.7885,21.7885,21.6904,21.6994,37800.0
2014-12-19 10:35:00,24.36,24.36,24.29,24.3,38800.0,21.7083,21.7083,21.6459,21.6548,38800.0
2014-12-19 10:40:00,24.3,24.35,24.3,24.32,29400.0,21.6548,21.6994,21.6548,21.6726,29400.0
2014-12-19 10:45:00,24.31,24.32,24.28,24.28,34600.0,21.6637,21.6726,21.637,21.637,34600.0
2014-12-19 10:50:00,24.28,24.37,24.28,24.36,41100.0,21.637,21.7172,21.637,21.7083,41100.0
2014-12-19 10:55:00,24.37,24.43,24.37,24.43,30300.0,21.7172,21.7706,21.7172,21.7706,30300.0
2014-12-19 11:00:00,24.42,24.48,24.39,24.44,55600.0,21.7617,21.8152,21.735,21.7796,55600.0
2014-12-19 11:05:00,24.45,24.45,24.42,24.43,13600.0,21.7885,21.7885,21.7617,21.7706,13600.0
2014-12-19 11:10:00,24.43,24.47,24.43,24.45,24400.0,21.7706,21.8063,21.7706,21.7885,24400.0
2014-12-19 11:15:00,24.45,24.47,24.43,24.46,20800.0,21.7885,21.8063,21.7706,21.7974,20800.0
2014-12-19 11:20:00,24.46,24.47,24.43,24.45,20200.0,21.7974,21.8063,21.7706,21.7885,20200.0
2014-12-19 11:25:00,24.45,24.54,24.45,24.53,37200.0,21.7885,21.8687,21.7885,21.8598,37200.0
2014-12-19 11:30:00,24.52,24.55,24.52,24.55,27900.0,21.8508,21.8776,21.8508,21.8776,27900.0
2014-12-19 11:35:00,24.54,24.55,24.5,24.53,18500.0,21.8687,21.8776,21.833,21.8598,18500.0
2014-12-19 11:40:00,24.53,24.55,24.52,24.54,15100.0,21.8598,21.8776,21.8508,21.8687,15100.0
2014-12-19 11:45:00,24.53,24.56,24.53,24.55,17700.0,21.8598,21.8865,21.8598,21.8776,17700.0
2014-12-19 11:50:00,24.56,24.58,24.54,24.57,49500.0,21.8865,21.9043,21.8687,21.8954,49500.0
2014-12-19 11:55:00,24.57,24.6,24.55,24.6,48300.0,21.8954,21.9221,21.8776,21.9221,48300.0
2014-12-19 12:00:00,24.59,24.6,24.57,24.59,12000.0,21.9132,21.9221,21.8954,21.9132,12000.0
2014-12-19 12:05:00,24.6,24.61,24.58,24.58,21800.0,21.9221,21.9311,21.9043,21.9043,21800.0
2014-12-19 12:10:00,24.59,24.59,24.55,24.58,64800.0,21.9132,21.9132,21.8776,21.9043,64800.0
2014-12-19 12:15:00,24.58,24.59,24.55,24.56,48500.0,21.9043,21.9132,21.8776,21.8865,48500.0
2014-12-19 12:20:00,24.55,24.6,24.55,24.59,39600.0,21.8776,21.9221,21.8776,21.9132,39600.0
2014-12-19 12:25:00,24.59,24.64,24.59,24.63,32700.0,21.9132,21.9578,21.9132,21.9489,32700.0
2014-12-19 12:30:00,24.62,24.63,24.58,24.61,77300.0,21.94,21.9489,21.9043,21.9311,77300.0
2014-12-19 12:35:00,24.61,24.65,24.61,24.65,18800.0,21.9311,21.9667,21.9311,21.9667,18800.0
2014-12-19 12:40:00,24.64,24.68,24.64,24.67,76200.0,21.9578,21.9934,21.9578,21.9845,76200.0
2014-12-19 12:45:00,24.68,24.7,24.66,24.69,31200.0,21.9934,22.0113,21.9756,22.0023,31200.0
2014-12-19 12:50:00,24.69,24.73,24.68,24.71,48200.0,22.0023,22.038,21.9934,22.0202,48200.0
2014-12-19 12:55:00,24.72,24.73,24.7,24.71,17700.0,22.0291,22.038,22.0113,22.0202,17700.0
2014-12-19 13:00:00,24.71,24.72,24.67,24.67,21300.0,22.0202,22.0291,21.9845,21.9845,21300.0
2014-12-19 13:05:00,24.67,24.67,24.65,24.66,13000.0,21.9845,21.9845,21.9667,21.9756,13000.0
2014-12-19 13:10:00,24.65,24.66,24.62,24.64,11700.0,21.9667,21.9756,21.94,21.9578,11700.0
2014-12-19 13:15:00,24.63,24.64,24.63,24.64,2900.0,21.9489,21.9578,21.9489,21.9578,2900.0
2014-12-19 13:20:00,24.64,24.65,24.62,24.64,37600.0,21.9578,21.9667,21.94,21.9578,37600.0
2014-12-19 13:25:00,24.64,24.65,24.63,24.63,14300.0,21.9578,21.9667,21.9489,21.9489,14300.0
2014-12-19 13:30:00,24.64,24.67,24.63,24.63,26800.0,21.9578,21.9845,21.9489,21.9489,26800.0
2014-12-19 13:35:00,24.64,24.65,24.61,24.62,62600.0,21.9578,21.9667,21.9311,21.94,62600.0
2014-12-19 13:40:00,24.61,24.63,24.59,24.6,58500.0,21.9311,21.9489,21.9132,21.9221,58500.0
2014-12-19 13:45:00,24.6,24.62,24.58,24.62,21700.0,21.9221,21.94,21.9043,21.94,21700.0
2014-12-19 13:50:00,24.62,24.63,24.59,24.61,105600.0,21.94,21.9489,21.9132,21.9311,105600.0
2014-12-19 13:55:00,24.62,24.63,24.61,24.63,27500.0,21.94,21.9489,21.9311,21.9489,27500.0
2014-12-19 14:00:00,24.63,24.63,24.62,24.63,7500.0,21.9489,21.9489,21.94,21.9489,7500.0
2014-12-19 14:05:00,24.63,24.66,24.62,24.66,15200.0,21.9489,21.9756,21.94,21.9756,15200.0
2014-12-19 14:10:00,24.66,24.69,24.64,24.68,39900.0,21.9756,22.0023,21.9578,21.9934,39900.0
2014-12-19 14:15:00,24.68,24.7,24.68,24.7,16000.0,21.9934,22.0113,21.9934,22.0113,16000.0
2014-12-19 14:20:00,24.69,24.7,24.68,24.7,19600.0,22.0023,22.0113,21.9934,22.0113,19600.0
2014-12-19 14:25:00,24.7,24.71,24.69,24.71,12200.0,22.0113,22.0202,22.0023,22.0202,12200.0
2014-12-19 14:30:00,24.71,24.71,24.7,24.71,9300.0,22.0202,22.0202,22.0113,22.0202,9300.0
2014-12-19 14:35:00,24.71,24.71,24.69,24.7,25800.0,22.0202,22.0202,22.0023,22.0113,25800.0
2014-12-19 14:40:00,24.7,24.71,24.68,24.68,41100.0,22.0113,22.0202,21.9934,21.9934,41100.0
2014-12-19 14:45:00,24.68,24.69,24.67,24.69,14500.0,21.9934,22.0023,21.9845,22.0023,14500.0
2014-12-19 14:50:00,24.69,24.72,24.68,24.71,32100.0,22.0023,22.0291,21.9934,22.0202,32100.0
2014-12-19 14:55:00,24.71,24.74,24.71,24.73,49700.0,22.0202,22.0469,22.0202,22.038,49700.0
2014-12-19 15:00:00,24.74,24.75,24.72,24.73,69100.0,22.0469,22.0558,22.0291,22.038,69100.0
2014-12-19 15:05:00,24.72,24.74,24.69,24.74,56200.0,22.0291,22.0469,22.0023,22.0469,56200.0
2014-12-19 15:10:00,24.73,24.74,24.67,24.73,98100.0,22.038,22.0469,21.9845,22.038,98100.0
2014-12-19 15:15:00,24.74,24.74,24.72,24.73,27100.0,22.0469,22.0469,22.0291,22.038,27100.0
2014-12-19 15:20:00,24.74,24.78,24.73,24.77,130300.0,22.0469,22.0825,22.038,22.0736,130300.0
2014-12-19 15:25:00,24.77,24.83,24.76,24.82,82800.0,22.0736,22.1271,22.0647,22.1182,82800.0
2014-12-19 15:30:00,24.82,24.85,24.82,24.85,58400.0,22.1182,22.1449,22.1182,22.1449,58400.0
2014-12-19 15:35:00,24.85,24.87,24.83,24.85,105100.0,22.1449,22.1627,22.1271,22.1449,105100.0
2014-12-19 15:40:00,24.85,24.86,24.81,24.82,124400.0,22.1449,22.1538,22.1093,22.1182,124400.0
2014-12-19 15:45:00,24.83,24.87,24.82,24.87,259600.0,22.1271,22.1627,22.1182,22.1627,259600.0
2014-12-19 15:50:00,24.87,24.9,24.86,24.89,312600.0,22.1627,22.1895,22.1538,22.1806,312600.0
2014-12-19 15:55:00,24.88,24.9,24.82,24.82,588300.0,22.1717,22.1895,22.1182,22.1182,588300.0
2014-12-22 09:30:00,24.8,24.97,24.8,24.88,61900.0,22.1004,22.2519,22.1004,22.1717,61900.0
2014-12-22 09:35:00,24.89,24.9,24.83,24.83,21000.0,22.1806,22.1895,22.1271,22.1271,21000.0
2014-12-22 09:40:00,24.81,24.85,24.75,24.85,35500.0,22.1093,22.1449,22.0558,22.1449,35500.0
2014-12-22 09:45:00,24.85,24.86,24.83,24.84,22100.0,22.1449,22.1538,22.1271,22.136,22100.0
2014-12-22 09:50:00,24.84,24.86,24.82,24.83,17400.0,22.136,22.1538,22.1182,22.1271,17400.0
2014-12-22 09:55:00,24.82,24.82,24.72,24.73,57000.0,22.1182,22.1182,22.0291,22.038,57000.0
2014-12-22 10:00:00,24.74,24.74,24.55,24.64,159400.0,22.0469,22.0469,21.8776,21.9578,159400.0
2014-12-22 10:05:00,24.64,24.64,24.56,24.57,19700.0,21.9578,21.9578,21.8865,21.8954,19700.0
2014-12-22 10:10:00,24.56,24.67,24.55,24.65,152600.0,21.8865,21.9845,21.8776,21.9667,152600.0
2014-12-22 10:15:00,24.65,24.74,24.63,24.65,34200.0,21.9667,22.0469,21.9489,21.9667,34200.0
2014-12-22 10:20:00,24.66,24.68,24.62,24.64,163000.0,21.9756,21.9934,21.94,21.9578,163000.0
2014-12-22 10:25:00,24.64,24.64,24.59,24.59,30000.0,21.9578,21.9578,21.9132,21.9132,30000.0
2014-12-22 10:30:00,24.58,24.58,24.55,24.55,18400.0,21.9043,21.9043,21.8776,21.8776,18400.0
2014-12-22 10:35:00,24.55,24.59,24.54,24.59,36400.0,21.8776,21.9132,21.8687,21.9132,36400.0
2014-12-22 10:40:00,24.58,24.62,24.58,24.6,50200.0,21.9043,21.94,21.9043,21.9221,50200.0
2014-12-22 10:45:00,24.6,24.62,24.59,24.61,28400.0,21.9221,21.94,21.9132,21.9311,28400.0
2014-12-22 10:50:00,24.6,24.61,24.59,24.61,22100.0,21.9221,21.9311,21.9132,21.9311,22100.0
2014-12-22 10:55:00,24.61,24.67,24.6,24.67,21100.0,21.9311,21.9845,21.9221,21.9845,21100.0
2014-12-22 11:00:00,24.66,24.73,24.66,24.72,44100.0,21.9756,22.038,21.9756,22.0291,44100.0
2014-12-22 11:05:00,24.73,24.74,24.7,24.73,38800.0,22.038,22.0469,22.0113,22.038,38800.0
2014-12-22 11:10:00,24.73,24.73,24.69,24.7,9800.0,22.038,22.038,22.0023,22.0113,9800.0
2014-12-22 11:15:00,24.69,24.74,24.69,24.71,23600.0,22.0023,22.0469,22.0023,22.0202,23600.0
2014-12-22 11:20:00,24.71,24.74,24.71,24.73,8400.0,22.0202,22.0469,22.0202,22.038,8400.0
2014-12-22 11:25:00,24.73,24.74,24.68,24.71,62400.0,22.038,22.0469,21.9934,22.0202,62400.0
2014-12-22 11:30:00,24.71,24.72,24.69,24.71,25200.0,22.0202,22.0291,22.0023,22.0202,25200.0
2014-12-22 11:35:00,24.71,24.72,24.68,24.69,18100.0,22.0202,22.0291,21.9934,22.0023,18100.0
2014-12-22 11:40:00,24.69,24.7,24.68,24.69,23900.0,22.0023,22.0113,21.9934,22.0023,23900.0
2014-12-22 11:45:00,24.69,24.73,24.69,24.73,13900.0,22.0023,22.038,22.0023,22.038,13900.0
2014-12-22 11:50:00,24.73,24.76,24.71,24.76,41100.0,22.038,22.0647,22.0202,22.0647,41100.0
2014-12-22 11:55:00,24.76,24.76,24.72,24.73,29600.0,22.0647,22.0647,22.0291,22.038,29600.0
2014-12-22 12:00:00,24.73,24.74,24.72,24.73,29100.0,22.038,22.0469,22.0291,22.038,29100.0
2014-12-22 12:05:00,24.73,24.78,24.72,24.78,38600.0,22.038,22.0825,22.0291,22.0825,38600.0
2014-12-22 12:10:00,24.78,24.82,24.77,24.82,32900.0,22.0825,22.1182,22.0736,22.1182,32900.0
2014-12-22 12:15:00,24.82,24.85,24.81,24.85,27300.0,22.1182,22.1449,22.1093,22.1449,27300.0
2014-12-22 12:20:00,24.85,24.86,24.84,24.86,35100.0,22.1449,22.1538,22.136,22.1538,35100.0
2014-12-22 12:25:00,24.86,24.86,24.83,24.86,58000.0,22.1538,22.1538,22.1271,22.1538,58000.0
2014-12-22 12:30:00,24.85,24.86,24.83,24.84,17300.0,22.1449,22.1538,22.1271,22.136,17300.0
2014-12-22 12:35:00,24.84,24.84,24.83,24.84,9200.0,22.136,22.136,22.1271,22.136,9200.0
2014-12-22 12:40:00,24.83,24.84,24.83,24.84,4900.0,22.1271,22.136,22.1271,22.136,4900.0
2014-12-22 12:45:00,24.84,24.94,24.83,24.93,52600.0,22.136,22.2251,22.1271,22.2162,52600.0
2014-12-22 12:50:00,24.94,24.99,24.93,24.99,54300.0,22.2251,22.2697,22.2162,22.2697,54300.0
2014-12-22 12:55:00,24.99,25.0,24.95,24.96,22900.0,22.2697,22.2786,22.234,22.243,22900.0
2014-12-22 13:00:00,24.96,24.99,24.94,24.97,51900.0,22.243,22.2697,22.2251,22.2519,51900.0
2014-12-22 13:05:00,24.98,24.99,24.97,24.99,12600.0,22.2608,22.2697,22.2519,22.2697,12600.0
2014-12-22 13:10:00,24.98,24.99,24.97,24.98,13000.0,22.2608,22.2697,22.2519,22.2608,13000.0
2014-12-22 13:15:00,24.97,25.0,24.96,24.96,19800.0,22.2519,22.2786,22.243,22.243,19800.0
2014-12-22 13:20:00,24.96,24.97,24.94,24.94,23600.0,22.243,22.2519,22.2251,22.2251,23600.0
2014-12-22 13:25:00,24.95,24.96,24.94,24.95,22100.0,22.234,22.243,22.2251,22.234,22100.0
2014-12-22 13:30:00,24.96,24.96,24.95,24.96,15900.0,22.243,22.243,22.234,22.243,15900.0
2014-12-22 13:35:00,24.96,24.97,24.95,24.97,13700.0,22.243,22.2519,22.234,22.2519,13700.0
2014-12-22 13:40:00,24.96,24.98,24.95,24.98,36400.0,22.243,22.2608,22.234,22.2608,36400.0
2014-12-22 13:45:00,24.97,24.98,24.95,24.95,8600.0,22.2519,22.2608,22.234,22.234,8600.0
2014-12-22 13:50:00,24.95,24.96,24.94,24.95,12800.0,22.234,22.243,22.2251,22.234,12800.0
2014-12-22 13:55:00,24.94,24.95,24.91,24.91,28800.0,22.2251,22.234,22.1984,22.1984,28800.0
2014-12-22 14:00:00,24.92,24.92,24.9,24.9,32800.0,22.2073,22.2073,22.1895,22.1895,32800.0
2014-12-22 14:05:00,24.91,24.92,24.9,24.91,10200.0,22.1984,22.2073,22.1895,22.1984,10200.0
2014-12-22 14:10:00,24.91,24.92,24.89,24.92,49600.0,22.1984,22.2073,22.1806,22.2073,49600.0
2014-12-22 14:15:00,24.92,24.93,24.91,24.91,25500.0,22.2073,22.2162,22.1984,22.1984,25500.0
2014-12-22 14:20:00,24.91,24.93,24.91,24.93,16200.0,22.1984,22.2162,22.1984,22.2162,16200.0
2014-12-22 14:25:00,24.93,24.94,24.92,24.94,26600.0,22.2162,22.2251,22.2073,22.2251,26600.0
2014-12-22 14:30:00,24.94,24.94,24.92,24.93,15200.0,22.2251,22.2251,22.2073,22.2162,15200.0
2014-12-22 14:35:00,24.93,24.96,24.92,24.96,85700.0,22.2162,22.243,22.2073,22.243,85700.0
2014-12-22 14:40:00,24.96,24.96,24.95,24.96,11400.0,22.243,22.243,22.234,22.243,11400.0
2014-12-22 14:45:00,24.96,24.96,24.95,24.96,8800.0,22.243,22.243,22.234,22.243,8800.0
2014-12-22 14:50:00,24.96,24.96,24.95,24.96,42600.0,22.243,22.243,22.234,22.243,42600.0
2014-12-22 14:55:00,24.96,24.96,24.95,24.96,19100.0,22.243,22.243,22.234,22.243,19100.0
2014-12-22 15:00:00,24.96,24.98,24.95,24.96,72300.0,22.243,22.2608,22.234,22.243,72300.0
2014-12-22 15:05:00,24.97,24.97,24.95,24.96,24500.0,22.2519,22.2519,22.234,22.243,24500.0
2014-12-22 15:10:00,24.96,24.97,24.96,24.96,40100.0,22.243,22.2519,22.243,22.243,40100.0
2014-12-22 15:15:00,24.96,24.99,24.96,24.99,57100.0,22.243,22.2697,22.243,22.2697,57100.0
2014-12-22 15:20:00,24.99,24.99,24.97,24.98,76900.0,22.2697,22.2697,22.2519,22.2608,76900.0
2014-12-22 15:25:00,24.98,24.99,24.96,24.96,36000.0,22.2608,22.2697,22.243,22.243,36000.0
2014-12-22 15:30:00,24.96,24.99,24.96,24.98,79700.0,22.243,22.2697,22.243,22.2608,79700.0
2014-12-22 15:35:00,24.99,24.99,24.97,24.97,38600.0,22.2697,22.2697,22.2519,22.2519,38600.0
2014-12-22 15:40:00,24.97,24.99,24.96,24.98,79900.0,22.2519,22.2697,22.243,22.2608,79900.0
2014-12-22 15:45:00,24.98,24.99,24.93,24.95,120900.0,22.2608,22.2697,22.2162,22.234,120900.0
2014-12-22 15:50:00,24.94,24.96,24.92,24.92,117800.0,22.2251,22.243,22.2073,22.2073,117800.0
2014-12-22 15:55:00,24.93,24.96,24.91,24.96,234100.0,22.2162,22.243,22.1984,22.243,234100.0
2014-12-23 09:30:00,24.98,25.03,24.92,25.03,38500.0,22.2608,22.3053,22.2073,22.3053,38500.0
2014-12-23 09:35:00,25.02,25.09,25.0,25.06,23800.0,22.2964,22.3588,22.2786,22.3321,23800.0
2014-12-23 09:40:00,25.06,25.06,24.99,25.05,91900.0,22.3321,22.3321,22.2697,22.3232,91900.0
2014-12-23 09:45:00,25.05,25.11,25.03,25.09,58200.0,22.3232,22.3766,22.3053,22.3588,58200.0
2014-12-23 09:50:00,25.09,25.18,25.09,25.17,38800.0,22.3588,22.439,22.3588,22.4301,38800.0
2014-12-23 09:55:00,25.17,25.23,25.11,25.12,32400.0,22.4301,22.4836,22.3766,22.3855,32400.0
2014-12-23 10:00:00,25.11,25.11,24.98,25.02,154700.0,22.3766,22.3766,22.2608,22.2964,154700.0
2014-12-23 10:05:00,25.03,25.06,24.99,25.03,146100.0,22.3053,22.3321,22.2697,22.3053,146100.0
2014-12-23 10:10:00,25.03,25.04,24.99,25.0,59500.0,22.3053,22.3142,22.2697,22.2786,59500.0
2014-12-23 10:15:00,25.0,25.05,24.99,25.02,21900.0,22.2786,22.3232,22.2697,22.2964,21900.0
2014-12-23 10:20:00,25.03,25.03,25.01,25.01,53800.0,22.3053,22.3053,22.2875,22.2875,53800.0
2014-12-23 10:25:00,25.01,25.04,25.0,25.02,31600.0,22.2875,22.3142,22.2786,22.2964,31600.0
2014-12-23 10:30:00,25.01,25.04,25.0,25.0,37000.0,22.2875,22.3142,22.2786,22.2786,37000.0
2014-12-23 10:35:00,25.0,25.01,24.96,24.96,33700.0,22.2786,22.2875,22.243,22.243,33700.0
2014-12-23 10:40:00,24.96,24.97,24.95,24.95,33700.0,22.243,22.2519,22.234,22.234,33700.0
2014-12-23 10:45:00,24.95,24.96,24.9,24.92,38200.0,22.234,22.243,22.1895,22.2073,38200.0
2014-12-23 10:50:00,24.92,24.93,24.87,24.87,38400.0,22.2073,22.2162,22.1627,22.1627,38400.0
2014-12-23 10:55:00,24.87,24.89,24.82,24.85,33700.0,22.1627,22.1806,22.1182,22.1449,33700.0
2014-12-23 11:00:00,24.84,24.85,24.81,24.81,33700.0,22.136,22.1449,22.1093,22.1093,33700.0
2014-12-23 11:05:00,24.81,24.81,24.76,24.77,40200.0,22.1093,22.1093,22.0647,22.0736,40200.0
2014-12-23 11:10:00,24.77,24.78,24.75,24.75,31000.0,22.0736,22.0825,22.0558,22.0558,31000.0
2014-12-23 11:15:00,24.75,24.76,24.73,24.76,36500.0,22.0558,22.0647,22.038,22.0647,36500.0
2014-12-23 11:20:00,24.76,24.82,24.73,24.8,34000.0,22.0647,22.1182,22.038,22.1004,34000.0
2014-12-23 11:25:00,24.8,24.81,24.77,24.77,19100.0,22.1004,22.1093,22.0736,22.0736,19100.0
2014-12-23 11:30:00,24.76,24.83,24.76,24.82,31000.0,22.0647,22.1271,22.0647,22.1182,31000.0
2014-12-23 11:35:00,24.81,24.84,24.79,24.84,55000.0,22.1093,22.136,22.0915,22.136,55000.0
2014-12-23 11:40:00,24.85,24.85,24.82,24.83,17600.0,22.1449,22.1449,22.1182,22.1271,17600.0
2014-12-23 11:45:00,24.82,24.83,24.81,24.82,15500.0,22.1182,22.1271,22.1093,22.1182,15500.0
2014-12-23 11:50:00,24.81,24.81,24.8,24.81,10700.0,22.1093,22.1093,22.1004,22.1093,10700.0
2014-12-23 11:55:00,24.8,24.83,24.8,24.82,19300.0,22.1004,22.1271,22.1004,22.1182,19300.0
2014-12-23 12:00:00,24.83,24.87,24.82,24.85,17300.0,22.1271,22.1627,22.1182,22.1449,17300.0
2014-12-23 12:05:00,24.85,24.88,24.84,24.85,20400.0,22.1449,22.1717,22.136,22.1449,20400.0
2014-12-23 12:10:00,24.86,24.86,24.84,24.86,17000.0,22.1538,22.1538,22.136,22.1538,17000.0
2014-12-23 12:15:00,24.86,24.86,24.85,24.86,4500.0,22.1538,22.1538,22.1449,22.1538,4500.0
2014-12-23 12:20:00,24.86,24.86,24.83,24.84,21100.0,22.1538,22.1538,22.1271,22.136,21100.0
2014-12-23 12:25:00,24.84,24.85,24.82,24.85,31600.0,22.136,22.1449,22.1182,22.1449,31600.0
2014-12-23 12:30:00,24.85,24.85,24.82,24.84,39100.0,22.1449,22.1449,22.1182,22.136,39100.0
2014-12-23 12:35:00,24.84,24.84,24.82,24.82,14200.0,22.136,22.136,22.1182,22.1182,14200.0
2014-12-23 12:40:00,24.82,24.85,24.81,24.85,27900.0,22.1182,22.1449,22.1093,22.1449,27900.0
2014-12-23 12:45:00,24.84,24.85,24.84,24.85,13600.0,22.136,22.1449,22.136,22.1449,13600.0
2014-12-23 12:50:00,24.84,24.85,24.84,24.84,13000.0,22.136,22.1449,22.136,22.136,13000.0
2014-12-23 12:55:00,24.84,24.87,24.83,24.85,51100.0,22.136,22.1627,22.1271,22.1449,51100.0
2014-12-23 13:00:00,24.85,24.86,24.82,24.82,20600.0,22.1449,22.1538,22.1182,22.1182,20600.0
2014-12-23 13:05:00,24.82,24.83,24.78,24.78,16200.0,22.1182,22.1271,22.0825,22.0825,16200.0
2014-12-23 13:10:00,24.79,24.79,24.77,24.79,19500.0,22.0915,22.0915,22.0736,22.0915,19500.0
2014-12-23 13:15:00,24.78,24.79,24.77,24.79,26300.0,22.0825,22.0915,22.0736,22.0915,26300.0
2014-12-23 13:20:00,24.79,24.79,24.76,24.78,26900.0,22.0915,22.0915,22.0647,22.0825,26900.0
2014-12-23 13:25:00,24.78,24.79,24.77,24.78,16200.0,22.0825,22.0915,22.0736,22.0825,16200.0
2014-12-23 13:30:00,24.78,24.78,24.75,24.75,29100.0,22.0825,22.0825,22.0558,22.0558,29100.0
2014-12-23 13:35:00,24.75,24.76,24.75,24.75,28000.0,22.0558,22.0647,22.0558,22.0558,28000.0
2014-12-23 13:40:00,24.75,24.78,24.75,24.76,49000.0,22.0558,22.0825,22.0558,22.0647,49000.0
2014-12-23 13:45:00,24.76,24.77,24.74,24.76,34600.0,22.0647,22.0736,22.0469,22.0647,34600.0
2014-12-23 13:50:00,24.76,24.77,24.75,24.75,13400.0,22.0647,22.0736,22.0558,22.0558,13400.0
2014-12-23 13:55:00,24.75,24.76,24.74,24.75,39000.0,22.0558,22.0647,22.0469,22.0558,39000.0
2014-12-23 14:00:00,24.75,24.77,24.75,24.76,25000.0,22.0558,22.0736,22.0558,22.0647,25000.0
2014-12-23 14:05:00,24.76,24.77,24.75,24.77,18700.0,22.0647,22.0736,22.0558,22.0736,18700.0
2014-12-23 14:10:00,24.77,24.77,24.76,24.76,9300.0,22.0736,22.0736,22.0647,22.0647,9300.0
2014-12-23 14:15:00,24.76,24.77,24.75,24.75,11800.0,22.0647,22.0736,22.0558,22.0558,11800.0
2014-12-23 14:20:00,24.75,24.76,24.74,24.75,13900.0,22.0558,22.0647,22.0469,22.0558,13900.0
2014-12-23 14:25:00,24.75,24.81,24.74,24.8,25500.0,22.0558,22.1093,22.0469,22.1004,25500.0
2014-12-23 14:30:00,24.8,24.81,24.79,24.79,20100.0,22.1004,22.1093,22.0915,22.0915,20100.0
2014-12-23 14:35:00,24.79,24.83,24.79,24.82,33700.0,22.0915,22.1271,22.0915,22.1182,33700.0
2014-12-23 14:40:00,24.83,24.91,24.83,24.91,124300.0,22.1271,22.1984,22.1271,22.1984,124300.0
2014-12-23 14:45:00,24.91,24.93,24.9,24.92,41700.0,22.1984,22.2162,22.1895,22.2073,41700.0
2014-12-23 14:50:00,24.91,24.92,24.85,24.85,20000.0,22.1984,22.2073,22.1449,22.1449,20000.0
2014-12-23 14:55:00,24.85,24.86,24.85,24.86,11800.0,22.1449,22.1538,22.1449,22.1538,11800.0
2014-12-23 15:00:00,24.86,24.86,24.85,24.85,9800.0,22.1538,22.1538,22.1449,22.1449,9800.0
2014-12-23 15:05:00,24.85,24.86,24.85,24.85,9300.0,22.1449,22.1538,22.1449,22.1449,9300.0
2014-12-23 15:10:00,24.85,24.86,24.85,24.85,10800.0,22.1449,22.1538,22.1449,22.1449,10800.0
2014-12-23 15:15:00,24.86,24.86,24.84,24.86,84500.0,22.1538,22.1538,22.136,22.1538,84500.0
2014-12-23 15:20:00,24.85,24.86,24.79,24.79,36100.0,22.1449,22.1538,22.0915,22.0915,36100.0
2014-12-23 15:25:00,24.79,24.8,24.79,24.79,19000.0,22.0915,22.1004,22.0915,22.0915,19000.0
2014-12-23 15:30:00,24.8,24.86,24.78,24.86,65500.0,22.1004,22.1538,22.0825,22.1538,65500.0
2014-12-23 15:35:00,24.86,24.86,24.83,24.83,40900.0,22.1538,22.1538,22.1271,22.1271,40900.0
2014-12-23 15:40:00,24.84,24.86,24.83,24.86,48300.0,22.136,22.1538,22.1271,22.1538,48300.0
2014-12-23 15:45:00,24.86,24.87,24.82,24.84,63000.0,22.1538,22.1627,22.1182,22.136,63000.0
2014-12-23 15:50:00,24.83,24.84,24.82,24.82,59200.0,22.1271,22.136,22.1182,22.1182,59200.0
2014-12-23 15:55:00,24.83,24.83,24.81,24.81,114200.0,22.1271,22.1271,22.1093,22.1093,114200.0
2014-12-24 09:30:00,24.81,24.95,24.74,24.76,41000.0,22.1093,22.234,22.0469,22.0647,41000.0
2014-12-24 09:35:00,24.77,24.85,24.77,24.82,11800.0,22.0736,22.1449,22.0736,22.1182,11800.0
2014-12-24 09:40:00,24.83,24.84,24.72,24.74,106700.0,22.1271,22.136,22.0291,22.0469,106700.0
2014-12-24 09:45:00,24.73,24.76,24.7,24.74,24100.0,22.038,22.0647,22.0113,22.0469,24100.0
2014-12-24 09:50:00,24.73,24.77,24.7,24.76,35200.0,22.038,22.0736,22.0113,22.0647,35200.0
2014-12-24 09:55:00,24.77,24.85,24.77,24.84,28000.0,22.0736,22.1449,22.0736,22.136,28000.0
2014-12-24 10:00:00,24.84,24.84,24.79,24.79,9500.0,22.136,22.136,22.0915,22.0915,9500.0
2014-12-24 10:05:00,24.8,24.81,24.77,24.78,11500.0,22.1004,22.1093,22.0736,22.0825,11500.0
2014-12-24 10:10:00,24.77,24.79,24.77,24.78,6100.0,22.0736,22.0915,22.0736,22.0825,6100.0
2014-12-24 10:15:00,24.78,24.82,24.77,24.82,11900.0,22.0825,22.1182,22.0736,22.1182,11900.0
2014-12-24 10:20:00,24.82,24.86,24.82,24.83,16500.0,22.1182,22.1538,22.1182,22.1271,16500.0
2014-12-24 10:25:00,24.82,24.86,24.81,24.85,22200.0,22.1182,22.1538,22.1093,22.1449,22200.0
2014-12-24 10:30:00,24.84,24.85,24.82,24.83,8600.0,22.136,22.1449,22.1182,22.1271,8600.0
2014-12-24 10:35:00,24.83,24.86,24.81,24.83,24100.0,22.1271,22.1538,22.1093,22.1271,24100.0
2014-12-24 10:40:00,24.83,24.84,24.82,24.83,5400.0,22.1271,22.136,22.1182,22.1271,5400.0
2014-12-24 10:45:00,24.83,24.84,24.8,24.82,12600.0,22.1271,22.136,22.1004,22.1182,12600.0
2014-12-24 10:50:00,24.82,24.83,24.8,24.8,13400.0,22.1182,22.1271,22.1004,22.1004,13400.0
2014-12-24 10:55:00,24.8,24.81,24.8,24.8,2800.0,22.1004,22.1093,22.1004,22.1004,2800.0
2014-12-24 11:00:00,24.8,24.89,24.8,24.89,12200.0,22.1004,22.1806,22.1004,22.1806,12200.0
2014-12-24 11:05:00,24.89,24.89,24.86,24.87,27500.0,22.1806,22.1806,22.1538,22.1627,27500.0
2014-12-24 11:10:00,24.87,24.89,24.85,24.88,28400.0,22.1627,22.1806,22.1449,22.1717,28400.0
2014-12-24 11:15:00,24.88,24.89,24.87,24.89,11100.0,22.1717,22.1806,22.1627,22.1806,11100.0
2014-12-24 11:20:00,24.88,24.89,24.87,24.89,4400.0,22.1717,22.1806,22.1627,22.1806,4400.0
2014-12-24 11:25:00,24.89,24.91,24.86,24.86,35400.0,22.1806,22.1984,22.1538,22.1538,35400.0
2014-12-24 11:30:00,24.86,24.88,24.84,24.84,17200.0,22.1538,22.1717,22.136,22.136,17200.0
2014-12-24 11:35:00,24.84,24.84,24.82,24.82,6200.0,22.136,22.136,22.1182,22.1182,6200.0
2014-12-24 11:40:00,24.82,24.85,24.82,24.84,26200.0,22.1182,22.1449,22.1182,22.136,26200.0
2014-12-24 11:45:00,24.84,24.85,24.84,24.85,10100.0,22.136,22.1449,22.136,22.1449,10100.0
2014-12-24 11:50:00,24.85,24.85,24.8,24.83,30500.0,22.1449,22.1449,22.1004,22.1271,30500.0
2014-12-24 11:55:00,24.83,24.83,24.82,24.82,9400.0,22.1271,22.1271,22.1182,22.1182,9400.0
2014-12-24 12:00:00,24.82,24.84,24.8,24.82,41800.0,22.1182,22.136,22.1004,22.1182,41800.0
2014-12-24 12:05:00,24.82,24.9,24.81,24.88,75200.0,22.1182,22.1895,22.1093,22.1717,75200.0
2014-12-24 12:10:00,24.88,24.88,24.86,24.86,7000.0,22.1717,22.1717,22.1538,22.1538,7000.0
2014-12-24 12:15:00,24.86,24.87,24.85,24.85,16300.0,22.1538,22.1627,22.1449,22.1449,16300.0
2014-12-24 12:20:00,24.85,24.86,24.85,24.85,7000.0,22.1449,22.1538,22.1449,22.1449,7000.0
2014-12-24 12:25:00,24.85,24.86,24.83,24.83,16900.0,22.1449,22.1538,22.1271,22.1271,16900.0
2014-12-24 12:30:00,24.83,24.84,24.82,24.82,22200.0,22.1271,22.136,22.1182,22.1182,22200.0
2014-12-24 12:35:00,24.82,24.82,24.8,24.8,22800.0,22.1182,22.1182,22.1004,22.1004,22800.0
2014-12-24 12:40:00,24.8,24.83,24.8,24.82,52400.0,22.1004,22.1271,22.1004,22.1182,52400.0
2014-12-24 12:45:00,24.82,24.83,24.82,24.82,25400.0,22.1182,22.1271,22.1182,22.1182,25400.0
2014-12-24 12:50:00,24.82,24.83,24.78,24.8,133200.0,22.1182,22.1271,22.0825,22.1004,133200.0
2014-12-24 12:55:00,24.8,24.84,24.79,24.8,113300.0,22.1004,22.136,22.0915,22.1004,113300.0
2014-12-26 09:30:00,24.82,24.92,24.8,24.91,12100.0,22.1182,22.2073,22.1004,22.1984,12100.0
2014-12-26 09:35:00,24.91,24.94,24.87,24.93,22800.0,22.1984,22.2251,22.1627,22.2162,22800.0
2014-12-26 09:40:00,24.92,24.92,24.84,24.9,18200.0,22.2073,22.2073,22.136,22.1895,18200.0
2014-12-26 09:45:00,24.91,24.93,24.87,24.93,29400.0,22.1984,22.2162,22.1627,22.2162,29400.0
2014-12-26 09:50:00,24.93,24.96,24.92,24.95,13600.0,22.2162,22.243,22.2073,22.234,13600.0
2014-12-26 09:55:00,24.95,25.06,24.92,25.05,37600.0,22.234,22.3321,22.2073,22.3232,37600.0
2014-12-26 10:00:00,25.05,25.05,25.0,25.03,34800.0,22.3232,22.3232,22.2786,22.3053,34800.0
2014-12-26 10:05:00,25.03,25.03,24.97,24.99,56800.0,22.3053,22.3053,22.2519,22.2697,56800.0
2014-12-26 10:10:00,24.99,25.06,24.98,25.03,23700.0,22.2697,22.3321,22.2608,22.3053,23700.0
2014-12-26 10:15:00,25.03,25.05,25.02,25.04,12000.0,22.3053,22.3232,22.2964,22.3142,12000.0
2014-12-26 10:20:00,25.04,25.05,25.01,25.01,9700.0,22.3142,22.3232,22.2875,22.2875,9700.0
2014-12-26 10:25:00,25.01,25.02,24.95,25.0,26800.0,22.2875,22.2964,22.234,22.2786,26800.0
2014-12-26 10:30:00,24.99,25.02,24.98,24.99,14400.0,22.2697,22.2964,22.2608,22.2697,14400.0
2014-12-26 10:35:00,25.0,25.0,24.96,24.98,8100.0,22.2786,22.2786,22.243,22.2608,8100.0
2014-12-26 10:40:00,24.98,24.98,24.94,24.95,9300.0,22.2608,22.2608,22.2251,22.234,9300.0
2014-12-26 10:45:00,24.96,24.98,24.94,24.95,31800.0,22.243,22.2608,22.2251,22.234,31800.0
2014-12-26 10:50:00,24.95,24.97,24.94,24.94,9300.0,22.234,22.2519,22.2251,22.2251,9300.0
2014-12-26 10:55:00,24.94,24.96,24.93,24.94,19500.0,22.2251,22.243,22.2162,22.2251,19500.0
2014-12-26 11:00:00,24.93,24.94,24.91,24.94,10200.0,22.2162,22.2251,22.1984,22.2251,10200.0
2014-12-26 11:05:00,24.94,24.96,24.94,24.95,24700.0,22.2251,22.243,22.2251,22.234,24700.0
2014-12-26 11:10:00,24.95,24.99,24.95,24.98,28600.0,22.234,22.2697,22.234,22.2608,28600.0
2014-12-26 11:15:00,24.98,24.98,24.96,24.96,38700.0,22.2608,22.2608,22.243,22.243,38700.0
2014-12-26 11:20:00,24.96,24.97,24.95,24.96,17000.0,22.243,22.2519,22.234,22.243,17000.0
2014-12-26 11:25:00,24.96,24.99,24.96,24.96,15600.0,22.243,22.2697,22.243,22.243,15600.0
2014-12-26 11:30:00,24.96,24.98,24.96,24.98,21200.0,22.243,22.2608,22.243,22.2608,21200.0
2014-12-26 11:35:00,24.99,24.99,24.97,24.98,28000.0,22.2697,22.2697,22.2519,22.2608,28000.0
2014-12-26 11:40:00,24.97,24.98,24.96,24.96,44600.0,22.2519,22.2608,22.243,22.243,44600.0
2014-12-26 11:45:00,24.97,24.99,24.96,24.99,17200.0,22.2519,22.2697,22.243,22.2697,17200.0
2014-12-26 11:50:00,24.98,24.99,24.97,24.98,11700.0,22.2608,22.2697,22.2519,22.2608,11700.0
2014-12-26 11:55:00,24.98,24.99,24.98,24.98,5600.0,22.2608,22.2697,22.2608,22.2608,5600.0
2014-12-26 12:00:00,24.99,24.99,24.98,24.98,2400.0,22.2697,22.2697,22.2608,22.2608,2400.0
2014-12-26 12:05:00,24.98,24.98,24.97,24.97,16800.0,22.2608,22.2608,22.2519,22.2519,16800.0
2014-12-26 12:10:00,24.97,24.99,24.97,24.98,31800.0,22.2519,22.2697,22.2519,22.2608,31800.0
2014-12-26 12:15:00,24.98,24.99,24.98,24.99,2600.0,22.2608,22.2697,22.2608,22.2697,2600.0
2014-12-26 12:20:00,24.99,25.0,24.97,24.97,33000.0,22.2697,22.2786,22.2519,22.2519,33000.0
2014-12-26 12:25:00,24.97,24.98,24.91,24.92,36000.0,22.2519,22.2608,22.1984,22.2073,36000.0
2014-12-26 12:30:00,24.91,24.94,24.91,24.92,12400.0,22.1984,22.2251,22.1984,22.2073,12400.0
2014-12-26 12:35:00,24.93,24.93,24.89,24.9,21800.0,22.2162,22.2162,22.1806,22.1895,21800.0
2014-12-26 12:40:00,24.89,24.91,24.87,24.88,32500.0,22.1806,22.1984,22.1627,22.1717,32500.0
2014-12-26 12:45:00,24.88,24.9,24.87,24.89,11300.0,22.1717,22.1895,22.1627,22.1806,11300.0
2014-12-26 12:50:00,24.89,24.91,24.88,24.88,16100.0,22.1806,22.1984,22.1717,22.1717,16100.0
2014-12-26 12:55:00,24.88,24.9,24.88,24.89,9400.0,22.1717,22.1895,22.1717,22.1806,9400.0
2014-12-26 13:00:00,24.89,24.9,24.87,24.87,9400.0,22.1806,22.1895,22.1627,22.1627,9400.0
2014-12-26 13:05:00,24.87,24.87,24.84,24.85,17400.0,22.1627,22.1627,22.136,22.1449,17400.0
2014-12-26 13:10:00,24.85,24.87,24.85,24.86,3500.0,22.1449,22.1627,22.1449,22.1538,3500.0
2014-12-26 13:15:00,24.87,24.87,24.85,24.85,5200.0,22.1627,22.1627,22.1449,22.1449,5200.0
2014-12-26 13:20:00,24.86,24.87,24.85,24.85,9600.0,22.1538,22.1627,22.1449,22.1449,9600.0
2014-12-26 13:25:00,24.85,24.85,24.82,24.82,13100.0,22.1449,22.1449,22.1182,22.1182,13100.0
2014-12-26 13:30:00,24.83,24.84,24.82,24.83,5300.0,22.1271,22.136,22.1182,22.1271,5300.0
2014-12-26 13:35:00,24.82,24.84,24.81,24.82,24500.0,22.1182,22.136,22.1093,22.1182,24500.0
2014-12-26 13:40:00,24.82,24.83,24.8,24.83,18000.0,22.1182,22.1271,22.1004,22.1271,18000.0
2014-12-26 13:45:00,24.82,24.83,24.81,24.82,8900.0,22.1182,22.1271,22.1093,22.1182,8900.0
2014-12-26 13:50:00,24.83,24.84,24.82,24.84,3200.0,22.1271,22.136,22.1182,22.136,3200.0
2014-12-26 13:55:00,24.84,24.86,24.83,24.85,20900.0,22.136,22.1538,22.1271,22.1449,20900.0
2014-12-26 14:00:00,24.85,24.87,24.84,24.86,14800.0,22.1449,22.1627,22.136,22.1538,14800.0
2014-12-26 14:05:00,24.86,24.89,24.86,24.89,8100.0,22.1538,22.1806,22.1538,22.1806,8100.0
2014-12-26 14:10:00,24.88,24.9,24.88,24.89,9100.0,22.1717,22.1895,22.1717,22.1806,9100.0
2014-12-26 14:15:00,24.89,24.92,24.88,24.92,8400.0,22.1806,22.2073,22.1717,22.2073,8400.0
2014-12-26 14:20:00,24.92,24.93,24.92,24.93,8500.0,22.2073,22.2162,22.2073,22.2162,8500.0
2014-12-26 14:25:00,24.93,24.94,24.92,24.93,9600.0,22.2162,22.2251,22.2073,22.2162,9600.0
2014-12-26 14:30:00,24.93,24.94,24.92,24.93,11700.0,22.2162,22.2251,22.2073,22.2162,11700.0
2014-12-26 14:35:00,24.93,24.95,24.92,24.94,12500.0,22.2162,22.234,22.2073,22.2251,12500.0
2014-12-26 14:40:00,24.94,24.95,24.93,24.94,8000.0,22.2251,22.234,22.2162,22.2251,8000.0
2014-12-26 14:45:00,24.94,24.94,24.93,24.93,8600.0,22.2251,22.2251,22.2162,22.2162,8600.0
2014-12-26 14:50:00,24.94,24.94,24.93,24.94,3200.0,22.2251,22.2251,22.2162,22.2251,3200.0
2014-12-26 14:55:00,24.94,24.94,24.93,24.94,9000.0,22.2251,22.2251,22.2162,22.2251,9000.0
2014-12-26 15:00:00,24.94,24.97,24.93,24.95,25100.0,22.2251,22.2519,22.2162,22.234,25100.0
2014-12-26 15:05:00,24.95,24.96,24.92,24.94,29700.0,22.234,22.243,22.2073,22.2251,29700.0
2014-12-26 15:10:00,24.94,24.98,24.93,24.96,36500.0,22.2251,22.2608,22.2162,22.243,36500.0
2014-12-26 15:15:00,24.96,25.0,24.96,24.99,29900.0,22.243,22.2786,22.243,22.2697,29900.0
2014-12-26 15:20:00,24.99,24.99,24.98,24.99,20800.0,22.2697,22.2697,22.2608,22.2697,20800.0
2014-12-26 15:25:00,25.0,25.0,24.97,24.98,36200.0,22.2786,22.2786,22.2519,22.2608,36200.0
2014-12-26 15:30:00,24.97,24.98,24.96,24.96,16800.0,22.2519,22.2608,22.243,22.243,16800.0
2014-12-26 15:35:00,24.96,24.97,24.94,24.94,25600.0,22.243,22.2519,22.2251,22.2251,25600.0
2014-12-26 15:40:00,24.94,24.95,24.93,24.93,50300.0,22.2251,22.234,22.2162,22.2162,50300.0
2014-12-26 15:45:00,24.93,24.94,24.92,24.92,41700.0,22.2162,22.2251,22.2073,22.2073,41700.0
2014-12-26 15:50:00,24.92,24.93,24.9,24.9,44900.0,22.2073,22.2162,22.1895,22.1895,44900.0
2014-12-26 15:55:00,24.9,24.92,24.9,24.91,100200.0,22.1895,22.2073,22.1895,22.1984,100200.0
2014-12-29 09:30:00,24.95,24.96,24.79,24.9,133400.0,22.234,22.243,22.0915,22.1895,133400.0
2014-12-29 09:35:00,24.89,24.91,24.83,24.87,70600.0,22.1806,22.1984,22.1271,22.1627,70600.0
2014-12-29 09:40:00,24.87,25.05,24.86,25.03,113900.0,22.1627,22.3232,22.1538,22.3053,113900.0
2014-12-29 09:45:00,25.04,25.11,24.99,25.1,32900.0,22.3142,22.3766,22.2697,22.3677,32900.0
2014-12-29 09:50:00,25.09,25.17,25.07,25.15,84500.0,22.3588,22.4301,22.341,22.4123,84500.0
2014-12-29 09:55:00,25.15,25.16,25.11,25.14,18000.0,22.4123,22.4212,22.3766,22.4034,18000.0
2014-12-29 10:00:00,25.16,25.25,25.14,25.24,43800.0,22.4212,22.5014,22.4034,22.4925,43800.0
2014-12-29 10:05:00,25.25,25.26,25.24,25.26,20500.0,22.5014,22.5103,22.4925,22.5103,20500.0
2014-12-29 10:10:00,25.26,25.31,25.26,25.3,22700.0,22.5103,22.5549,22.5103,22.5459,22700.0
2014-12-29 10:15:00,25.3,25.3,25.25,25.25,22800.0,22.5459,22.5459,22.5014,22.5014,22800.0
2014-12-29 10:20:00,25.26,25.27,25.16,25.17,34400.0,22.5103,22.5192,22.4212,22.4301,34400.0
2014-12-29 10:25:00,25.17,25.19,25.14,25.19,11800.0,22.4301,22.4479,22.4034,22.4479,11800.0
2014-12-29 10:30:00,25.19,25.2,25.17,25.18,22700.0,22.4479,22.4568,22.4301,22.439,22700.0
2014-12-29 10:35:00,25.19,25.19,25.15,25.16,14300.0,22.4479,22.4479,22.4123,22.4212,14300.0
2014-12-29 10:40:00,25.15,25.16,25.12,25.14,10600.0,22.4123,22.4212,22.3855,22.4034,10600.0
2014-12-29 10:45:00,25.15,25.15,25.11,25.11,9400.0,22.4123,22.4123,22.3766,22.3766,9400.0
2014-12-29 10:50:00,25.11,25.15,25.1,25.15,15300.0,22.3766,22.4123,22.3677,22.4123,15300.0
2014-12-29 10:55:00,25.15,25.16,25.14,25.15,8500.0,22.4123,22.4212,22.4034,22.4123,8500.0
2014-12-29 11:00:00,25.14,25.15,25.11,25.15,13500.0,22.4034,22.4123,22.3766,22.4123,13500.0
2014-12-29 11:05:00,25.15,25.16,25.13,25.14,6800.0,22.4123,22.4212,22.3944,22.4034,6800.0
2014-12-29 11:10:00,25.14,25.16,25.14,25.16,7400.0,22.4034,22.4212,22.4034,22.4212,7400.0
2014-12-29 11:15:00,25.16,25.16,25.11,25.12,17800.0,22.4212,22.4212,22.3766,22.3855,17800.0
2014-12-29 11:20:00,25.12,25.13,25.1,25.12,13900.0,22.3855,22.3944,22.3677,22.3855,13900.0
2014-12-29 11:25:00,25.11,25.13,25.11,25.13,9200.0,22.3766,22.3944,22.3766,22.3944,9200.0
2014-12-29 11:30:00,25.13,25.13,25.12,25.13,8900.0,22.3944,22.3944,22.3855,22.3944,8900.0
2014-12-29 11:35:00,25.13,25.13,25.11,25.12,25500.0,22.3944,22.3944,22.3766,22.3855,25500.0
2014-12-29 11:40:00,25.13,25.14,25.11,25.14,60400.0,22.3944,22.4034,22.3766,22.4034,60400.0
2014-12-29 11:45:00,25.14,25.15,25.13,25.14,33900.0,22.4034,22.4123,22.3944,22.4034,33900.0
2014-12-29 11:50:00,25.15,25.17,25.13,25.14,34700.0,22.4123,22.4301,22.3944,22.4034,34700.0
2014-12-29 11:55:00,25.14,25.15,25.14,25.14,18100.0,22.4034,22.4123,22.4034,22.4034,18100.0
2014-12-29 12:00:00,25.14,25.18,25.13,25.17,38300.0,22.4034,22.439,22.3944,22.4301,38300.0
2014-12-29 12:05:00,25.17,25.19,25.16,25.19,11900.0,22.4301,22.4479,22.4212,22.4479,11900.0
2014-12-29 12:10:00,25.19,25.21,25.18,25.21,17600.0,22.4479,22.4657,22.439,22.4657,17600.0
2014-12-29 12:15:00,25.21,25.22,25.16,25.18,29800.0,22.4657,22.4746,22.4212,22.439,29800.0
2014-12-29 12:20:00,25.19,25.19,25.17,25.17,13500.0,22.4479,22.4479,22.4301,22.4301,13500.0
2014-12-29 12:25:00,25.18,25.18,25.13,25.14,10800.0,22.439,22.439,22.3944,22.4034,10800.0
2014-12-29 12:30:00,25.13,25.14,25.08,25.1,277700.0,22.3944,22.4034,22.3499,22.3677,277700.0
2014-12-29 12:35:00,25.1,25.13,25.09,25.13,12700.0,22.3677,22.3944,22.3588,22.3944,12700.0
2014-12-29 12:40:00,25.13,25.13,25.08,25.09,21400.0,22.3944,22.3944,22.3499,22.3588,21400.0
2014-12-29 12:45:00,25.09,25.09,25.08,25.09,6700.0,22.3588,22.3588,22.3499,22.3588,6700.0
2014-12-29 12:50:00,25.09,25.09,25.05,25.05,27000.0,22.3588,22.3588,22.3232,22.3232,27000.0
2014-12-29 12:55:00,25.05,25.05,25.01,25.04,27800.0,22.3232,22.3232,22.2875,22.3142,27800.0
2014-12-29 13:00:00,25.05,25.06,25.02,25.03,25600.0,22.3232,22.3321,22.2964,22.3053,25600.0
2014-12-29 13:05:00,25.03,25.08,25.02,25.03,48700.0,22.3053,22.3499,22.2964,22.3053,48700.0
2014-12-29 13:10:00,25.04,25.06,25.03,25.05,16600.0,22.3142,22.3321,22.3053,22.3232,16600.0
2014-12-29 13:15:00,25.05,25.08,25.05,25.08,8500.0,22.3232,22.3499,22.3232,22.3499,8500.0
2014-12-29 13:20:00,25.08,25.09,25.06,25.06,14600.0,22.3499,22.3588,22.3321,22.3321,14600.0
2014-12-29 13:25:00,25.06,25.07,25.05,25.06,19800.0,22.3321,22.341,22.3232,22.3321,19800.0
2014-12-29 13:30:00,25.06,25.06,25.02,25.02,14500.0,22.3321,22.3321,22.2964,22.2964,14500.0
2014-12-29 13:35:00,25.02,25.04,25.0,25.01,37400.0,22.2964,22.3142,22.2786,22.2875,37400.0
2014-12-29 13:40:00,25.01,25.01,25.0,25.01,3300.0,22.2875,22.2875,22.2786,22.2875,3300.0
2014-12-29 13:45:00,25.01,25.01,24.99,24.99,13000.0,22.2875,22.2875,22.2697,22.2697,13000.0
2014-12-29 13:50:00,24.99,25.0,24.97,24.97,22600.0,22.2697,22.2786,22.2519,22.2519,22600.0
2014-12-29 13:55:00,24.96,24.97,24.96,24.96,5800.0,22.243,22.2519,22.243,22.243,5800.0
2014-12-29 14:00:00,24.96,24.97,24.95,24.95,7600.0,22.243,22.2519,22.234,22.234,7600.0
2014-12-29 14:05:00,24.95,24.96,24.93,24.94,31700.0,22.234,22.243,22.2162,22.2251,31700.0
2014-12-29 14:10:00,24.95,24.96,24.93,24.95,16800.0,22.234,22.243,22.2162,22.234,16800.0
2014-12-29 14:15:00,24.96,24.96,24.93,24.95,10600.0,22.243,22.243,22.2162,22.234,10600.0
2014-12-29 14:20:00,24.95,24.97,24.94,24.96,28400.0,22.234,22.2519,22.2251,22.243,28400.0
2014-12-29 14:25:00,24.96,24.97,24.96,24.96,7500.0,22.243,22.2519,22.243,22.243,7500.0
2014-12-29 14:30:00,24.96,24.98,24.94,24.96,40700.0,22.243,22.2608,22.2251,22.243,40700.0
2014-12-29 14:35:00,24.96,24.97,24.95,24.96,8600.0,22.243,22.2519,22.234,22.243,8600.0
2014-12-29 14:40:00,24.96,24.97,24.96,24.96,13600.0,22.243,22.2519,22.243,22.243,13600.0
2014-12-29 14:45:00,24.97,24.97,24.96,24.96,12300.0,22.2519,22.2519,22.243,22.243,12300.0
2014-12-29 14:50:00,24.96,24.97,24.95,24.96,33000.0,22.243,22.2519,22.234,22.243,33000.0
2014-12-29 14:55:00,24.96,24.97,24.95,24.96,25300.0,22.243,22.2519,22.234,22.243,25300.0
2014-12-29 15:00:00,24.96,24.97,24.96,24.96,17300.0,22.243,22.2519,22.243,22.243,17300.0
2014-12-29 15:05:00,24.97,24.97,24.96,24.96,13000.0,22.2519,22.2519,22.243,22.243,13000.0
2014-12-29 15:10:00,24.96,24.97,24.93,24.94,38000.0,22.243,22.2519,22.2162,22.2251,38000.0
2014-12-29 15:15:00,24.94,24.96,24.93,24.96,30800.0,22.2251,22.243,22.2162,22.243,30800.0
2014-12-29 15:20:00,24.96,24.96,24.94,24.96,64800.0,22.243,22.243,22.2251,22.243,64800.0
2014-12-29 15:25:00,24.96,24.96,24.93,24.93,36000.0,22.243,22.243,22.2162,22.2162,36000.0
2014-12-29 15:30:00,24.94,24.94,24.93,24.93,31200.0,22.2251,22.2251,22.2162,22.2162,31200.0
2014-12-29 15:35:00,24.93,24.94,24.91,24.93,51600.0,22.2162,22.2251,22.1984,22.2162,51600.0
2014-12-29 15:40:00,24.94,24.96,24.92,24.96,71300.0,22.2251,22.243,22.2073,22.243,71300.0
2014-12-29 15:45:00,24.95,24.95,24.92,24.92,72800.0,22.234,22.234,22.2073,22.2073,72800.0
2014-12-29 15:50:00,24.92,24.93,24.91,24.91,69400.0,22.2073,22.2162,22.1984,22.1984,69400.0
2014-12-29 15:55:00,24.91,24.92,24.9,24.9,115400.0,22.1984,22.2073,22.1895,22.1895,115400.0
2014-12-30 09:30:00,24.82,25.02,24.81,24.92,150300.0,22.1182,22.2964,22.1093,22.2073,150300.0
2014-12-30 09:35:00,24.92,25.08,24.92,24.97,16900.0,22.2073,22.3499,22.2073,22.2519,16900.0
2014-12-30 09:40:00,24.98,25.03,24.93,24.94,32500.0,22.2608,22.3053,22.2162,22.2251,32500.0
2014-12-30 09:45:00,24.94,24.99,24.92,24.92,153500.0,22.2251,22.2697,22.2073,22.2073,153500.0
2014-12-30 09:50:00,24.91,25.06,24.91,25.06,16700.0,22.1984,22.3321,22.1984,22.3321,16700.0
2014-12-30 09:55:00,25.05,25.05,24.97,25.03,122300.0,22.3232,22.3232,22.2519,22.3053,122300.0
2014-12-30 10:00:00,25.01,25.03,24.99,25.01,15400.0,22.2875,22.3053,22.2697,22.2875,15400.0
2014-12-30 10:05:00,25.02,25.03,24.96,24.98,23700.0,22.2964,22.3053,22.243,22.2608,23700.0
2014-12-30 10:10:00,24.98,24.99,24.93,24.93,37500.0,22.2608,22.2697,22.2162,22.2162,37500.0
2014-12-30 10:15:00,24.92,24.94,24.9,24.9,15900.0,22.2073,22.2251,22.1895,22.1895,15900.0
2014-12-30 10:20:00,24.9,24.93,24.88,24.93,19100.0,22.1895,22.2162,22.1717,22.2162,19100.0
2014-12-30 10:25:00,24.95,24.99,24.91,24.92,11200.0,22.234,22.2697,22.1984,22.2073,11200.0
2014-12-30 10:30:00,24.92,24.94,24.91,24.92,17200.0,22.2073,22.2251,22.1984,22.2073,17200.0
2014-12-30 10:35:00,24.92,24.92,24.89,24.9,19300.0,22.2073,22.2073,22.1806,22.1895,19300.0
2014-12-30 10:40:00,24.9,24.99,24.89,24.99,9200.0,22.1895,22.2697,22.1806,22.2697,9200.0
2014-12-30 10:45:00,25.0,25.0,24.97,24.99,13400.0,22.2786,22.2786,22.2519,22.2697,13400.0
2014-12-30 10:50:00,24.99,25.0,24.96,24.97,34600.0,22.2697,22.2786,22.243,22.2519,34600.0
2014-12-30 10:55:00,24.96,24.98,24.96,24.97,44500.0,22.243,22.2608,22.243,22.2519,44500.0
2014-12-30 11:00:00,24.97,24.98,24.95,24.95,4400.0,22.2519,22.2608,22.234,22.234,4400.0
2014-12-30 11:05:00,24.96,24.96,24.93,24.93,22400.0,22.243,22.243,22.2162,22.2162,22400.0
2014-12-30 11:10:00,24.94,24.94,24.92,24.93,10200.0,22.2251,22.2251,22.2073,22.2162,10200.0
2014-12-30 11:15:00,24.93,24.99,24.93,24.98,16900.0,22.2162,22.2697,22.2162,22.2608,16900.0
2014-12-30 11:20:00,24.98,25.0,24.95,24.97,19900.0,22.2608,22.2786,22.234,22.2519,19900.0
2014-12-30 11:25:00,24.97,25.0,24.97,24.97,7000.0,22.2519,22.2786,22.2519,22.2519,7000.0
2014-12-30 11:30:00,24.97,24.98,24.93,24.93,19200.0,22.2519,22.2608,22.2162,22.2162,19200.0
2014-12-30 11:35:00,24.93,24.95,24.93,24.95,15600.0,22.2162,22.234,22.2162,22.234,15600.0
2014-12-30 11:40:00,24.94,24.94,24.93,24.93,16500.0,22.2251,22.2251,22.2162,22.2162,16500.0
2014-12-30 11:45:00,24.92,24.96,24.92,24.96,14100.0,22.2073,22.243,22.2073,22.243,14100.0
2014-12-30 11:50:00,24.96,24.98,24.96,24.96,10100.0,22.243,22.2608,22.243,22.243,10100.0
2014-12-30 11:55:00,24.95,24.98,24.94,24.97,42200.0,22.234,22.2608,22.2251,22.2519,42200.0
2014-12-30 12:00:00,24.97,25.0,24.96,24.99,21600.0,22.2519,22.2786,22.243,22.2697,21600.0
2014-12-30 12:05:00,24.98,24.99,24.93,24.95,78200.0,22.2608,22.2697,22.2162,22.234,78200.0
2014-12-30 12:10:00,24.95,24.95,24.92,24.92,9900.0,22.234,22.234,22.2073,22.2073,9900.0
2014-12-30 12:15:00,24.92,24.93,24.9,24.9,11800.0,22.2073,22.2162,22.1895,22.1895,11800.0
2014-12-30 12:20:00,24.9,24.94,24.88,24.93,24000.0,22.1895,22.2251,22.1717,22.2162,24000.0
2014-12-30 12:25:00,24.93,24.93,24.89,24.89,53500.0,22.2162,22.2162,22.1806,22.1806,53500.0
2014-12-30 12:30:00,24.89,24.91,24.89,24.89,25100.0,22.1806,22.1984,22.1806,22.1806,25100.0
2014-12-30 12:35:00,24.89,24.92,24.88,24.92,36400.0,22.1806,22.2073,22.1717,22.2073,36400.0
2014-12-30 12:40:00,24.92,24.95,24.9,24.95,19800.0,22.2073,22.234,22.1895,22.234,19800.0
2014-12-30 12:45:00,24.95,24.98,24.94,24.98,18200.0,22.234,22.2608,22.2251,22.2608,18200.0
2014-12-30 12:50:00,24.98,25.0,24.97,25.0,10400.0,22.2608,22.2786,22.2519,22.2786,10400.0
2014-12-30 12:55:00,24.99,25.01,24.97,24.98,25700.0,22.2697,22.2875,22.2519,22.2608,25700.0
2014-12-30 13:00:00,24.98,25.01,24.98,25.0,14600.0,22.2608,22.2875,22.2608,22.2786,14600.0
2014-12-30 13:05:00,24.99,25.0,24.98,24.99,12800.0,22.2697,22.2786,22.2608,22.2697,12800.0
2014-12-30 13:10:00,25.0,25.0,24.97,25.0,10100.0,22.2786,22.2786,22.2519,22.2786,10100.0
2014-12-30 13:15:00,25.0,25.01,24.95,24.95,70900.0,22.2786,22.2875,22.234,22.234,70900.0
2014-12-30 13:20:00,24.96,24.98,24.93,24.94,31700.0,22.243,22.2608,22.2162,22.2251,31700.0
2014-12-30 13:25:00,24.94,24.94,24.91,24.92,11500.0,22.2251,22.2251,22.1984,22.2073,11500.0
2014-12-30 13:30:00,24.91,24.93,24.91,24.92,26900.0,22.1984,22.2162,22.1984,22.2073,26900.0
2014-12-30 13:35:00,24.92,24.93,24.91,24.93,11500.0,22.2073,22.2162,22.1984,22.2162,11500.0
2014-12-30 13:40:00,24.93,24.93,24.89,24.92,46100.0,22.2162,22.2162,22.1806,22.2073,46100.0
2014-12-30 13:45:00,24.92,24.92,24.9,24.9,16700.0,22.2073,22.2073,22.1895,22.1895,16700.0
2014-12-30 13:50:00,24.9,24.91,24.85,24.85,38300.0,22.1895,22.1984,22.1449,22.1449,38300.0
2014-12-30 13:55:00,24.85,24.87,24.83,24.83,15300.0,22.1449,22.1627,22.1271,22.1271,15300.0
2014-12-30 14:00:00,24.83,24.86,24.82,24.86,22600.0,22.1271,22.1538,22.1182,22.1538,22600.0
2014-12-30 14:05:00,24.86,24.88,24.85,24.86,14300.0,22.1538,22.1717,22.1449,22.1538,14300.0
2014-12-30 14:10:00,24.86,24.86,24.82,24.83,19000.0,22.1538,22.1538,22.1182,22.1271,19000.0
2014-12-30 14:15:00,24.83,24.83,24.81,24.81,12800.0,22.1271,22.1271,22.1093,22.1093,12800.0
2014-12-30 14:20:00,24.81,24.84,24.81,24.84,23400.0,22.1093,22.136,22.1093,22.136,23400.0
2014-12-30 14:25:00,24.84,24.84,24.83,24.84,5700.0,22.136,22.136,22.1271,22.136,5700.0
2014-12-30 14:30:00,24.84,24.84,24.83,24.83,5400.0,22.136,22.136,22.1271,22.1271,5400.0
2014-12-30 14:35:00,24.83,24.88,24.83,24.88,44000.0,22.1271,22.1717,22.1271,22.1717,44000.0
2014-12-30 14:40:00,24.88,24.89,24.88,24.89,15400.0,22.1717,22.1806,22.1717,22.1806,15400.0
2014-12-30 14:45:00,24.89,24.9,24.86,24.9,34100.0,22.1806,22.1895,22.1538,22.1895,34100.0
2014-12-30 14:50:00,24.89,24.9,24.88,24.88,11200.0,22.1806,22.1895,22.1717,22.1717,11200.0
2014-12-30 14:55:00,24.89,24.89,24.87,24.87,10700.0,22.1806,22.1806,22.1627,22.1627,10700.0
2014-12-30 15:00:00,24.88,24.88,24.86,24.87,16700.0,22.1717,22.1717,22.1538,22.1627,16700.0
2014-12-30 15:05:00,24.86,24.88,24.86,24.88,22300.0,22.1538,22.1717,22.1538,22.1717,22300.0
2014-12-30 15:10:00,24.88,24.93,24.87,24.93,29600.0,22.1717,22.2162,22.1627,22.2162,29600.0
2014-12-30 15:15:00,24.92,24.94,24.91,24.93,50300.0,22.2073,22.2251,22.1984,22.2162,50300.0
2014-12-30 15:20:00,24.93,24.93,24.92,24.93,14300.0,22.2162,22.2162,22.2073,22.2162,14300.0
2014-12-30 15:25:00,24.93,24.94,24.92,24.94,28500.0,22.2162,22.2251,22.2073,22.2251,28500.0
2014-12-30 15:30:00,24.94,24.96,24.92,24.95,37700.0,22.2251,22.243,22.2073,22.234,37700.0
2014-12-30 15:35:00,24.95,24.97,24.95,24.97,17900.0,22.234,22.2519,22.234,22.2519,17900.0
2014-12-30 15:40:00,24.97,24.98,24.94,24.96,40000.0,22.2519,22.2608,22.2251,22.243,40000.0
2014-12-30 15:45:00,24.95,24.96,24.95,24.96,38300.0,22.234,22.243,22.234,22.243,38300.0
2014-12-30 15:50:00,24.96,24.96,24.94,24.94,45500.0,22.243,22.243,22.2251,22.2251,45500.0
2014-12-30 15:55:00,24.95,24.96,24.93,24.93,133100.0,22.234,22.243,22.2162,22.2162,133100.0
2014-12-31 09:30:00,25.03,25.23,25.03,25.23,204500.0,22.3053,22.4836,22.3053,22.4836,204500.0
2014-12-31 09:35:00,25.23,25.36,25.23,25.32,50800.0,22.4836,22.5994,22.4836,22.5638,50800.0
2014-12-31 09:40:00,25.32,25.36,25.26,25.26,109000.0,22.5638,22.5994,22.5103,22.5103,109000.0
2014-12-31 09:45:00,25.26,25.3,25.23,25.25,44600.0,22.5103,22.5459,22.4836,22.5014,44600.0
2014-12-31 09:50:00,25.27,25.38,25.27,25.38,24500.0,22.5192,22.6172,22.5192,22.6172,24500.0
2014-12-31 09:55:00,25.38,25.38,25.35,25.35,17100.0,22.6172,22.6172,22.5905,22.5905,17100.0
2014-12-31 10:00:00,25.35,25.37,25.32,25.36,25000.0,22.5905,22.6083,22.5638,22.5994,25000.0
2014-12-31 10:05:00,25.36,25.4,25.33,25.36,41900.0,22.5994,22.6351,22.5727,22.5994,41900.0
2014-12-31 10:10:00,25.36,25.36,25.29,25.29,28600.0,22.5994,22.5994,22.537,22.537,28600.0
2014-12-31 10:15:00,25.29,25.32,25.28,25.31,18500.0,22.537,22.5638,22.5281,22.5549,18500.0
2014-12-31 10:20:00,25.32,25.35,25.31,25.34,18600.0,22.5638,22.5905,22.5549,22.5816,18600.0
2014-12-31 10:25:00,25.34,25.34,25.31,25.34,23900.0,22.5816,22.5816,22.5549,22.5816,23900.0
2014-12-31 10:30:00,25.34,25.38,25.33,25.37,19700.0,22.5816,22.6172,22.5727,22.6083,19700.0
2014-12-31 10:35:00,25.37,25.4,25.36,25.39,25100.0,22.6083,22.6351,22.5994,22.6261,25100.0
2014-12-31 10:40:00,25.39,25.45,25.39,25.45,43400.0,22.6261,22.6796,22.6261,22.6796,43400.0
2014-12-31 10:45:00,25.45,25.49,25.44,25.49,36000.0,22.6796,22.7153,22.6707,22.7153,36000.0
2014-12-31 10:50:00,25.49,25.5,25.48,25.49,26400.0,22.7153,22.7242,22.7063,22.7153,26400.0
2014-12-31 10:55:00,25.5,25.5,25.45,25.47,24000.0,22.7242,22.7242,22.6796,22.6974,24000.0
2014-12-31 11:00:00,25.47,25.48,25.42,25.46,17200.0,22.6974,22.7063,22.6529,22.6885,17200.0
2014-12-31 11:05:00,25.45,25.49,25.45,25.47,5200.0,22.6796,22.7153,22.6796,22.6974,5200.0
2014-12-31 11:10:00,25.47,25.47,25.45,25.47,41100.0,22.6974,22.6974,22.6796,22.6974,41100.0
2014-12-31 11:15:00,25.47,25.48,25.45,25.48,15000.0,22.6974,22.7063,22.6796,22.7063,15000.0
2014-12-31 11:20:00,25.48,25.55,25.48,25.51,31600.0,22.7063,22.7687,22.7063,22.7331,31600.0
2014-12-31 11:25:00,25.5,25.53,25.47,25.53,33400.0,22.7242,22.7509,22.6974,22.7509,33400.0
2014-12-31 11:30:00,25.52,25.53,25.49,25.52,35900.0,22.742,22.7509,22.7153,22.742,35900.0
2014-12-31 11:35:00,25.52,25.53,25.48,25.5,39500.0,22.742,22.7509,22.7063,22.7242,39500.0
2014-12-31 11:40:00,25.51,25.51,25.5,25.51,1300.0,22.7331,22.7331,22.7242,22.7331,1300.0
2014-12-31 11:45:00,25.51,25.55,25.5,25.55,16000.0,22.7331,22.7687,22.7242,22.7687,16000.0
2014-12-31 11:50:00,25.55,25.55,25.49,25.5,9400.0,22.7687,22.7687,22.7153,22.7242,9400.0
2014-12-31 11:55:00,25.51,25.52,25.49,25.5,9300.0,22.7331,22.742,22.7153,22.7242,9300.0
2014-12-31 12:00:00,25.5,25.52,25.46,25.47,46100.0,22.7242,22.742,22.6885,22.6974,46100.0
2014-12-31 12:05:00,25.48,25.52,25.47,25.52,12200.0,22.7063,22.742,22.6974,22.742,12200.0
2014-12-31 12:10:00,25.52,25.52,25.5,25.51,13800.0,22.742,22.742,22.7242,22.7331,13800.0
2014-12-31 12:15:00,25.51,25.52,25.5,25.52,4200.0,22.7331,22.742,22.7242,22.742,4200.0
2014-12-31 12:20:00,25.52,25.52,25.48,25.49,33400.0,22.742,22.742,22.7063,22.7153,33400.0
2014-12-31 12:25:00,25.5,25.52,25.45,25.52,36400.0,22.7242,22.742,22.6796,22.742,36400.0
2014-12-31 12:30:00,25.51,25.53,25.45,25.46,59500.0,22.7331,22.7509,22.6796,22.6885,59500.0
2014-12-31 12:35:00,25.46,25.48,25.45,25.46,13400.0,22.6885,22.7063,22.6796,22.6885,13400.0
2014-12-31 12:40:00,25.46,25.48,25.44,25.47,43200.0,22.6885,22.7063,22.6707,22.6974,43200.0
2014-12-31 12:45:00,25.47,25.5,25.46,25.5,12300.0,22.6974,22.7242,22.6885,22.7242,12300.0
2014-12-31 12:50:00,25.49,25.49,25.46,25.48,12800.0,22.7153,22.7153,22.6885,22.7063,12800.0
2014-12-31 12:55:00,25.48,25.5,25.47,25.49,7000.0,22.7063,22.7242,22.6974,22.7153,7000.0
2014-12-31 13:00:00,25.5,25.55,25.47,25.55,16300.0,22.7242,22.7687,22.6974,22.7687,16300.0
2014-12-31 13:05:00,25.56,25.57,25.49,25.5,14100.0,22.7776,22.7865,22.7153,22.7242,14100.0
2014-12-31 13:10:00,25.5,25.52,25.46,25.47,24000.0,22.7242,22.742,22.6885,22.6974,24000.0
2014-12-31 13:15:00,25.48,25.51,25.47,25.51,18400.0,22.7063,22.7331,22.6974,22.7331,18400.0
2014-12-31 13:20:00,25.51,25.54,25.5,25.54,11100.0,22.7331,22.7598,22.7242,22.7598,11100.0
2014-12-31 13:25:00,25.53,25.55,25.52,25.55,7100.0,22.7509,22.7687,22.742,22.7687,7100.0
2014-12-31 13:30:00,25.55,25.56,25.53,25.55,8600.0,22.7687,22.7776,22.7509,22.7687,8600.0
2014-12-31 13:35:00,25.54,25.59,25.54,25.59,10700.0,22.7598,22.8044,22.7598,22.8044,10700.0
2014-12-31 13:40:00,25.59,25.6,25.57,25.6,12300.0,22.8044,22.8133,22.7865,22.8133,12300.0
2014-12-31 13:45:00,25.6,25.62,25.58,25.6,22900.0,22.8133,22.8311,22.7955,22.8133,22900.0
2014-12-31 13:50:00,25.59,25.6,25.57,25.58,20900.0,22.8044,22.8133,22.7865,22.7955,20900.0
2014-12-31 13:55:00,25.58,25.59,25.55,25.59,11400.0,22.7955,22.8044,22.7687,22.8044,11400.0
2014-12-31 14:00:00,25.59,25.59,25.57,25.58,11200.0,22.8044,22.8044,22.7865,22.7955,11200.0
2014-12-31 14:05:00,25.58,25.58,25.55,25.56,15100.0,22.7955,22.7955,22.7687,22.7776,15100.0
2014-12-31 14:10:00,25.56,25.59,25.55,25.59,8500.0,22.7776,22.8044,22.7687,22.8044,8500.0
2014-12-31 14:15:00,25.59,25.61,25.54,25.55,67100.0,22.8044,22.8222,22.7598,22.7687,67100.0
2014-12-31 14:20:00,25.55,25.6,25.52,25.6,56200.0,22.7687,22.8133,22.742,22.8133,56200.0
2014-12-31 14:25:00,25.6,25.62,25.58,25.59,32700.0,22.8133,22.8311,22.7955,22.8044,32700.0
2014-12-31 14:30:00,25.58,25.59,25.56,25.57,24200.0,22.7955,22.8044,22.7776,22.7865,24200.0
2014-12-31 14:35:00,25.57,25.57,25.51,25.51,24600.0,22.7865,22.7865,22.7331,22.7331,24600.0
2014-12-31 14:40:00,25.5,25.52,25.47,25.51,31400.0,22.7242,22.742,22.6974,22.7331,31400.0
2014-12-31 14:45:00,25.52,25.53,25.49,25.49,31900.0,22.742,22.7509,22.7153,22.7153,31900.0
2014-12-31 14:50:00,25.48,25.51,25.47,25.47,55000.0,22.7063,22.7331,22.6974,22.6974,55000.0
2014-12-31 14:55:00,25.48,25.51,25.47,25.48,26300.0,22.7063,22.7331,22.6974,22.7063,26300.0
2014-12-31 15:00:00,25.49,25.5,25.46,25.49,34500.0,22.7153,22.7242,22.6885,22.7153,34500.0
2014-12-31 15:05:00,25.49,25.52,25.48,25.52,22500.0,22.7153,22.742,22.7063,22.742,22500.0
2014-12-31 15:10:00,25.51,25.54,25.48,25.53,25300.0,22.7331,22.7598,22.7063,22.7509,25300.0
2014-12-31 15:15:00,25.53,25.54,25.51,25.53,40000.0,22.7509,22.7598,22.7331,22.7509,40000.0
2014-12-31 15:20:00,25.53,25.54,25.51,25.52,24600.0,22.7509,22.7598,22.7331,22.742,24600.0
2014-12-31 15:25:00,25.52,25.52,25.48,25.48,33100.0,22.742,22.742,22.7063,22.7063,33100.0
2014-12-31 15:30:00,25.48,25.49,25.45,25.45,38100.0,22.7063,22.7153,22.6796,22.6796,38100.0
2014-12-31 15:35:00,25.46,25.48,25.43,25.44,31000.0,22.6885,22.7063,22.6618,22.6707,31000.0
2014-12-31 15:40:00,25.44,25.44,25.38,25.41,83700.0,22.6707,22.6707,22.6172,22.644,83700.0
2014-12-31 15:45:00,25.4,25.41,25.32,25.32,135700.0,22.6351,22.644,22.5638,22.5638,135700.0
2014-12-31 15:50:00,25.32,25.32,25.27,25.29,146300.0,22.5638,22.5638,22.5192,22.537,146300.0
2014-12-31 15:55:00,25.29,25.34,25.27,25.29,299700.0,22.537,22.5816,22.5192,22.537,299700.0
2015-01-02 09:30:00,25.48,25.5,25.34,25.41,65200.0,22.7063,22.7242,22.5816,22.644,65200.0
2015-01-02 09:35:00,25.41,25.44,25.28,25.3,11400.0,22.644,22.6707,22.5281,22.5459,11400.0
2015-01-02 09:40:00,25.31,25.36,25.25,25.32,37500.0,22.5549,22.5994,22.5014,22.5638,37500.0
2015-01-02 09:45:00,25.32,25.37,25.28,25.31,95300.0,22.5638,22.6083,22.5281,22.5549,95300.0
2015-01-02 09:50:00,25.31,25.35,25.27,25.27,21100.0,22.5549,22.5905,22.5192,22.5192,21100.0
2015-01-02 09:55:00,25.27,25.3,25.24,25.24,14800.0,22.5192,22.5459,22.4925,22.4925,14800.0
2015-01-02 10:00:00,25.25,25.25,25.16,25.23,35600.0,22.5014,22.5014,22.4212,22.4836,35600.0
2015-01-02 10:05:00,25.22,25.22,25.13,25.15,26700.0,22.4746,22.4746,22.3944,22.4123,26700.0
2015-01-02 10:10:00,25.16,25.2,25.15,25.17,35500.0,22.4212,22.4568,22.4123,22.4301,35500.0
2015-01-02 10:15:00,25.16,25.16,25.07,25.08,56000.0,22.4212,22.4212,22.341,22.3499,56000.0
2015-01-02 10:20:00,25.08,25.11,25.04,25.04,52300.0,22.3499,22.3766,22.3142,22.3142,52300.0
2015-01-02 10:25:00,25.04,25.04,24.95,24.96,47400.0,22.3142,22.3142,22.234,22.243,47400.0
2015-01-02 10:30:00,24.95,24.95,24.88,24.91,68400.0,22.234,22.234,22.1717,22.1984,68400.0
2015-01-02 10:35:00,24.91,24.95,24.77,24.8,54100.0,22.1984,22.234,22.0736,22.1004,54100.0
2015-01-02 10:40:00,24.8,24.83,24.7,24.73,52500.0,22.1004,22.1271,22.0113,22.038,52500.0
2015-01-02 10:45:00,24.73,24.82,24.73,24.79,53800.0,22.038,22.1182,22.038,22.0915,53800.0
2015-01-02 10:50:00,24.78,24.78,24.73,24.77,39700.0,22.0825,22.0825,22.038,22.0736,39700.0
2015-01-02 10:55:00,24.77,24.86,24.76,24.84,41600.0,22.0736,22.1538,22.0647,22.136,41600.0
2015-01-02 11:00:00,24.85,24.85,24.79,24.79,21300.0,22.1449,22.1449,22.0915,22.0915,21300.0
2015-01-02 11:05:00,24.78,24.78,24.72,24.77,27500.0,22.0825,22.0825,22.0291,22.0736,27500.0
2015-01-02 11:10:00,24.76,24.76,24.69,24.72,40200.0,22.0647,22.0647,22.0023,22.0291,40200.0
2015-01-02 11:15:00,24.73,24.75,24.71,24.71,24200.0,22.038,22.0558,22.0202,22.0202,24200.0
2015-01-02 11:20:00,24.71,24.77,24.7,24.77,36100.0,22.0202,22.0736,22.0113,22.0736,36100.0
2015-01-02 11:25:00,24.76,24.8,24.75,24.75,27800.0,22.0647,22.1004,22.0558,22.0558,27800.0
2015-01-02 11:30:00,24.76,24.8,24.74,24.75,37500.0,22.0647,22.1004,22.0469,22.0558,37500.0
2015-01-02 11:35:00,24.76,24.76,24.73,24.75,40000.0,22.0647,22.0647,22.038,22.0558,40000.0
2015-01-02 11:40:00,24.74,24.76,24.74,24.75,15600.0,22.0469,22.0647,22.0469,22.0558,15600.0
2015-01-02 11:45:00,24.76,24.82,24.76,24.78,34000.0,22.0647,22.1182,22.0647,22.0825,34000.0
2015-01-02 11:50:00,24.78,24.85,24.77,24.85,16400.0,22.0825,22.1449,22.0736,22.1449,16400.0
2015-01-02 11:55:00,24.85,24.86,24.82,24.83,12700.0,22.1449,22.1538,22.1182,22.1271,12700.0
2015-01-02 12:00:00,24.83,24.9,24.81,24.9,51600.0,22.1271,22.1895,22.1093,22.1895,51600.0
2015-01-02 12:05:00,24.89,24.92,24.88,24.88,21900.0,22.1806,22.2073,22.1717,22.1717,21900.0
2015-01-02 12:10:00,24.88,24.89,24.82,24.82,20000.0,22.1717,22.1806,22.1182,22.1182,20000.0
2015-01-02 12:15:00,24.82,24.87,24.81,24.84,20300.0,22.1182,22.1627,22.1093,22.136,20300.0
2015-01-02 12:20:00,24.83,24.84,24.81,24.82,21900.0,22.1271,22.136,22.1093,22.1182,21900.0
2015-01-02 12:25:00,24.82,24.83,24.79,24.83,31300.0,22.1182,22.1271,22.0915,22.1271,31300.0
2015-01-02 12:30:00,24.82,24.85,24.8,24.84,10200.0,22.1182,22.1449,22.1004,22.136,10200.0
2015-01-02 12:35:00,24.83,24.89,24.8,24.89,27500.0,22.1271,22.1806,22.1004,22.1806,27500.0
2015-01-02 12:40:00,24.88,24.88,24.84,24.84,6600.0,22.1717,22.1717,22.136,22.136,6600.0
2015-01-02 12:45:00,24.84,24.84,24.8,24.81,48900.0,22.136,22.136,22.1004,22.1093,48900.0
2015-01-02 12:50:00,24.81,24.84,24.8,24.82,5700.0,22.1093,22.136,22.1004,22.1182,5700.0
2015-01-02 12:55:00,24.81,24.81,24.71,24.74,52700.0,22.1093,22.1093,22.0202,22.0469,52700.0
2015-01-02 13:00:00,24.75,24.75,24.72,24.73,28300.0,22.0558,22.0558,22.0291,22.038,28300.0
2015-01-02 13:05:00,24.73,24.74,24.69,24.69,16600.0,22.038,22.0469,22.0023,22.0023,16600.0
2015-01-02 13:10:00,24.7,24.7,24.65,24.65,8800.0,22.0113,22.0113,21.9667,21.9667,8800.0
2015-01-02 13:15:00,24.65,24.69,24.64,24.66,32000.0,21.9667,22.0023,21.9578,21.9756,32000.0
2015-01-02 13:20:00,24.66,24.7,24.65,24.69,15300.0,21.9756,22.0113,21.9667,22.0023,15300.0
2015-01-02 13:25:00,24.69,24.69,24.6,24.62,18700.0,22.0023,22.0023,21.9221,21.94,18700.0
2015-01-02 13:30:00,24.62,24.62,24.58,24.62,34300.0,21.94,21.94,21.9043,21.94,34300.0
2015-01-02 13:35:00,24.61,24.66,24.61,24.62,16200.0,21.9311,21.9756,21.9311,21.94,16200.0
2015-01-02 13:40:00,24.62,24.63,24.59,24.6,19300.0,21.94,21.9489,21.9132,21.9221,19300.0
2015-01-02 13:45:00,24.6,24.61,24.57,24.59,32400.0,21.9221,21.9311,21.8954,21.9132,32400.0
2015-01-02 13:50:00,24.58,24.62,24.57,24.61,38300.0,21.9043,21.94,21.8954,21.9311,38300.0
2015-01-02 13:55:00,24.6,24.64,24.6,24.62,17600.0,21.9221,21.9578,21.9221,21.94,17600.0
2015-01-02 14:00:00,24.62,24.67,24.62,24.66,22300.0,21.94,21.9845,21.94,21.9756,22300.0
2015-01-02 14:05:00,24.67,24.74,24.66,24.73,19500.0,21.9845,22.0469,21.9756,22.038,19500.0
2015-01-02 14:10:00,24.74,24.78,24.7,24.78,87200.0,22.0469,22.0825,22.0113,22.0825,87200.0
2015-01-02 14:15:00,24.77,24.77,24.72,24.73,14700.0,22.0736,22.0736,22.0291,22.038,14700.0
2015-01-02 14:20:00,24.73,24.75,24.7,24.75,109500.0,22.038,22.0558,22.0113,22.0558,109500.0
2015-01-02 14:25:00,24.74,24.78,24.74,24.75,18200.0,22.0469,22.0825,22.0469,22.0558,18200.0
2015-01-02 14:30:00,24.75,24.78,24.73,24.78,14300.0,22.0558,22.0825,22.038,22.0825,14300.0
2015-01-02 14:35:00,24.78,24.85,24.78,24.84,31400.0,22.0825,22.1449,22.0825,22.136,31400.0
2015-01-02 14:40:00,24.84,24.9,24.83,24.89,38400.0,22.136,22.1895,22.1271,22.1806,38400.0
2015-01-02 14:45:00,24.89,24.91,24.86,24.91,34800.0,22.1806,22.1984,22.1538,22.1984,34800.0
2015-01-02 14:50:00,24.91,24.93,24.9,24.93,40500.0,22.1984,22.2162,22.1895,22.2162,40500.0
2015-01-02 14:55:00,24.93,24.93,24.86,24.87,31200.0,22.2162,22.2162,22.1538,22.1627,31200.0
2015-01-02 15:00:00,24.88,24.89,24.86,24.88,25200.0,22.1717,22.1806,22.1538,22.1717,25200.0
2015-01-02 15:05:00,24.88,24.9,24.87,24.89,29900.0,22.1717,22.1895,22.1627,22.1806,29900.0
2015-01-02 15:10:00,24.88,24.89,24.81,24.83,41000.0,22.1717,22.1806,22.1093,22.1271,41000.0
2015-01-02 15:15:00,24.83,24.86,24.82,24.83,46200.0,22.1271,22.1538,22.1182,22.1271,46200.0
2015-01-02 15:20:00,24.84,24.88,24.83,24.88,21500.0,22.136,22.1717,22.1271,22.1717,21500.0
2015-01-02 15:25:00,24.88,24.9,24.87,24.89,25000.0,22.1717,22.1895,22.1627,22.1806,25000.0
2015-01-02 15:30:00,24.89,24.9,24.86,24.88,35400.0,22.1806,22.1895,22.1538,22.1717,35400.0
2015-01-02 15:35:00,24.89,24.93,24.88,24.92,30600.0,22.1806,22.2162,22.1717,22.2073,30600.0
2015-01-02 15:40:00,24.92,24.95,24.91,24.94,57600.0,22.2073,22.234,22.1984,22.2251,57600.0
2015-01-02 15:45:00,24.94,25.0,24.93,25.0,69300.0,22.2251,22.2786,22.2162,22.2786,69300.0
2015-01-02 15:50:00,25.0,25.01,24.98,24.98,77600.0,22.2786,22.2875,22.2608,22.2608,77600.0
2015-01-02 15:55:00,24.99,25.02,24.96,24.97,133400.0,22.2697,22.2964,22.243,22.2519,133400.0
2015-01-05 09:30:00,24.87,24.97,24.81,24.91,152200.0,22.1627,22.2519,22.1093,22.1984,152200.0
2015-01-05 09:35:00,24.92,24.93,24.68,24.68,138900.0,22.2073,22.2162,21.9934,21.9934,138900.0
2015-01-05 09:40:00,24.69,24.73,24.64,24.72,36300.0,22.0023,22.038,21.9578,22.0291,36300.0
2015-01-05 09:45:00,24.73,24.74,24.64,24.66,126300.0,22.038,22.0469,21.9578,21.9756,126300.0
2015-01-05 09:50:00,24.67,24.68,24.54,24.55,74900.0,21.9845,21.9934,21.8687,21.8776,74900.0
2015-01-05 09:55:00,24.55,24.58,24.55,24.57,16600.0,21.8776,21.9043,21.8776,21.8954,16600.0
2015-01-05 10:00:00,24.56,24.61,24.51,24.61,41100.0,21.8865,21.9311,21.8419,21.9311,41100.0
2015-01-05 10:05:00,24.61,24.64,24.58,24.62,65500.0,21.9311,21.9578,21.9043,21.94,65500.0
2015-01-05 10:10:00,24.62,24.62,24.58,24.59,90400.0,21.94,21.94,21.9043,21.9132,90400.0
2015-01-05 10:15:00,24.58,24.59,24.51,24.51,41100.0,21.9043,21.9132,21.8419,21.8419,41100.0
2015-01-05 10:20:00,24.52,24.59,24.49,24.59,27600.0,21.8508,21.9132,21.8241,21.9132,27600.0
2015-01-05 10:25:00,24.59,24.63,24.58,24.58,30000.0,21.9132,21.9489,21.9043,21.9043,30000.0
2015-01-05 10:30:00,24.58,24.6,24.55,24.58,33100.0,21.9043,21.9221,21.8776,21.9043,33100.0
2015-01-05 10:35:00,24.58,24.58,24.5,24.54,26800.0,21.9043,21.9043,21.833,21.8687,26800.0
2015-01-05 10:40:00,24.53,24.53,24.41,24.42,37100.0,21.8598,21.8598,21.7528,21.7617,37100.0
2015-01-05 10:45:00,24.42,24.52,24.41,24.52,45900.0,21.7617,21.8508,21.7528,21.8508,45900.0
2015-01-05 10:50:00,24.51,24.53,24.49,24.51,24700.0,21.8419,21.8598,21.8241,21.8419,24700.0
2015-01-05 10:55:00,24.51,24.51,24.46,24.46,45000.0,21.8419,21.8419,21.7974,21.7974,45000.0
2015-01-05 11:00:00,24.47,24.47,24.43,24.45,39900.0,21.8063,21.8063,21.7706,21.7885,39900.0
2015-01-05 11:05:00,24.45,24.52,24.44,24.49,66700.0,21.7885,21.8508,21.7796,21.8241,66700.0
2015-01-05 11:10:00,24.49,24.54,24.45,24.52,64700.0,21.8241,21.8687,21.7885,21.8508,64700.0
2015-01-05 11:15:00,24.51,24.51,24.41,24.41,51700.0,21.8419,21.8419,21.7528,21.7528,51700.0
2015-01-05 11:20:00,24.42,24.49,24.41,24.47,77300.0,21.7617,21.8241,21.7528,21.8063,77300.0
2015-01-05 11:25:00,24.46,24.5,24.45,24.47,16300.0,21.7974,21.833,21.7885,21.8063,16300.0
2015-01-05 11:30:00,24.47,24.47,24.42,24.43,24300.0,21.8063,21.8063,21.7617,21.7706,24300.0
2015-01-05 11:35:00,24.43,24.47,24.42,24.45,49600.0,21.7706,21.8063,21.7617,21.7885,49600.0
2015-01-05 11:40:00,24.45,24.48,24.41,24.46,88300.0,21.7885,21.8152,21.7528,21.7974,88300.0
2015-01-05 11:45:00,24.46,24.47,24.45,24.46,16900.0,21.7974,21.8063,21.7885,21.7974,16900.0
2015-01-05 11:50:00,24.46,24.52,24.45,24.49,31700.0,21.7974,21.8508,21.7885,21.8241,31700.0
2015-01-05 11:55:00,24.49,24.5,24.44,24.49,32100.0,21.8241,21.833,21.7796,21.8241,32100.0
2015-01-05 12:00:00,24.5,24.53,24.49,24.5,24900.0,21.833,21.8598,21.8241,21.833,24900.0
2015-01-05 12:05:00,24.5,24.51,24.47,24.47,15900.0,21.833,21.8419,21.8063,21.8063,15900.0
2015-01-05 12:10:00,24.47,24.5,24.46,24.48,20300.0,21.8063,21.833,21.7974,21.8152,20300.0
2015-01-05 12:15:00,24.48,24.51,24.47,24.5,19600.0,21.8152,21.8419,21.8063,21.833,19600.0
2015-01-05 12:20:00,24.51,24.51,24.44,24.46,33200.0,21.8419,21.8419,21.7796,21.7974,33200.0
2015-01-05 12:25:00,24.46,24.49,24.44,24.44,18300.0,21.7974,21.8241,21.7796,21.7796,18300.0
2015-01-05 12:30:00,24.44,24.44,24.4,24.4,20300.0,21.7796,21.7796,21.7439,21.7439,20300.0
2015-01-05 12:35:00,24.41,24.45,24.4,24.44,23300.0,21.7528,21.7885,21.7439,21.7796,23300.0
2015-01-05 12:40:00,24.43,24.46,24.42,24.45,24000.0,21.7706,21.7974,21.7617,21.7885,24000.0
2015-01-05 12:45:00,24.46,24.48,24.43,24.48,26200.0,21.7974,21.8152,21.7706,21.8152,26200.0
2015-01-05 12:50:00,24.48,24.48,24.42,24.45,23500.0,21.8152,21.8152,21.7617,21.7885,23500.0
2015-01-05 12:55:00,24.45,24.45,24.4,24.44,40600.0,21.7885,21.7885,21.7439,21.7796,40600.0
2015-01-05 13:00:00,24.44,24.46,24.42,24.45,22200.0,21.7796,21.7974,21.7617,21.7885,22200.0
2015-01-05 13:05:00,24.45,24.49,24.43,24.47,41600.0,21.7885,21.8241,21.7706,21.8063,41600.0
2015-01-05 13:10:00,24.46,24.47,24.42,24.47,35500.0,21.7974,21.8063,21.7617,21.8063,35500.0
2015-01-05 13:15:00,24.46,24.47,24.44,24.46,21700.0,21.7974,21.8063,21.7796,21.7974,21700.0
2015-01-05 13:20:00,24.46,24.5,24.45,24.46,20700.0,21.7974,21.833,21.7885,21.7974,20700.0
2015-01-05 13:25:00,24.46,24.48,24.43,24.48,23100.0,21.7974,21.8152,21.7706,21.8152,23100.0
2015-01-05 13:30:00,24.48,24.51,24.45,24.46,35000.0,21.8152,21.8419,21.7885,21.7974,35000.0
2015-01-05 13:35:00,24.47,24.48,24.42,24.43,30400.0,21.8063,21.8152,21.7617,21.7706,30400.0
2015-01-05 13:40:00,24.44,24.48,24.41,24.42,29100.0,21.7796,21.8152,21.7528,21.7617,29100.0
2015-01-05 13:45:00,24.42,24.44,24.4,24.43,63400.0,21.7617,21.7796,21.7439,21.7706,63400.0
2015-01-05 13:50:00,24.43,24.48,24.42,24.48,42900.0,21.7706,21.8152,21.7617,21.8152,42900.0
2015-01-05 13:55:00,24.48,24.49,24.44,24.47,50900.0,21.8152,21.8241,21.7796,21.8063,50900.0
2015-01-05 14:00:00,24.47,24.47,24.43,24.43,19400.0,21.8063,21.8063,21.7706,21.7706,19400.0
2015-01-05 14:05:00,24.43,24.48,24.43,24.45,50400.0,21.7706,21.8152,21.7706,21.7885,50400.0
2015-01-05 14:10:00,24.45,24.47,24.4,24.4,34000.0,21.7885,21.8063,21.7439,21.7439,34000.0
2015-01-05 14:15:00,24.41,24.47,24.4,24.42,31500.0,21.7528,21.8063,21.7439,21.7617,31500.0
2015-01-05 14:20:00,24.42,24.47,24.41,24.44,23900.0,21.7617,21.8063,21.7528,21.7796,23900.0
2015-01-05 14:25:00,24.43,24.44,24.4,24.42,24700.0,21.7706,21.7796,21.7439,21.7617,24700.0
2015-01-05 14:30:00,24.42,24.42,24.39,24.4,31500.0,21.7617,21.7617,21.735,21.7439,31500.0
2015-01-05 14:35:00,24.4,24.41,24.37,24.38,49500.0,21.7439,21.7528,21.7172,21.7261,49500.0
2015-01-05 14:40:00,24.38,24.4,24.36,24.36,32700.0,21.7261,21.7439,21.7083,21.7083,32700.0
2015-01-05 14:45:00,24.35,24.37,24.35,24.37,34700.0,21.6994,21.7172,21.6994,21.7172,34700.0
2015-01-05 14:50:00,24.37,24.39,24.35,24.39,32800.0,21.7172,21.735,21.6994,21.735,32800.0
2015-01-05 14:55:00,24.39,24.43,24.39,24.4,38400.0,21.735,21.7706,21.735,21.7439,38400.0
2015-01-05 15:00:00,24.41,24.44,24.4,24.43,28200.0,21.7528,21.7796,21.7439,21.7706,28200.0
2015-01-05 15:05:00,24.43,24.47,24.42,24.43,39600.0,21.7706,21.8063,21.7617,21.7706,39600.0
2015-01-05 15:10:00,24.43,24.49,24.43,24.48,47100.0,21.7706,21.8241,21.7706,21.8152,47100.0
2015-01-05 15:15:00,24.48,24.48,24.42,24.42,74600.0,21.8152,21.8152,21.7617,21.7617,74600.0
2015-01-05 15:20:00,24.42,24.45,24.4,24.45,59600.0,21.7617,21.7885,21.7439,21.7885,59600.0
2015-01-05 15:25:00,24.44,24.47,24.41,24.46,91300.0,21.7796,21.8063,21.7528,21.7974,91300.0
2015-01-05 15:30:00,24.46,24.46,24.42,24.44,60100.0,21.7974,21.7974,21.7617,21.7796,60100.0
2015-01-05 15:35:00,24.45,24.45,24.4,24.41,105000.0,21.7885,21.7885,21.7439,21.7528,105000.0
2015-01-05 15:40:00,24.41,24.43,24.4,24.41,141800.0,21.7528,21.7706,21.7439,21.7528,141800.0
2015-01-05 15:45:00,24.42,24.45,24.41,24.45,151100.0,21.7617,21.7885,21.7528,21.7885,151100.0
2015-01-05 15:50:00,24.44,24.46,24.42,24.45,247200.0,21.7796,21.7974,21.7617,21.7885,247200.0
2015-01-05 15:55:00,24.46,24.48,24.43,24.43,407800.0,21.7974,21.8152,21.7706,21.7706,407800.0
2015-01-06 09:30:00,24.57,24.57,24.31,24.42,138200.0,21.8954,21.8954,21.6637,21.7617,138200.0
2015-01-06 09:35:00,24.41,24.49,24.4,24.46,193000.0,21.7528,21.8241,21.7439,21.7974,193000.0
2015-01-06 09:40:00,24.46,24.47,24.38,24.43,31800.0,21.7974,21.8063,21.7261,21.7706,31800.0
2015-01-06 09:45:00,24.44,24.45,24.36,24.44,49100.0,21.7796,21.7885,21.7083,21.7796,49100.0
2015-01-06 09:50:00,24.45,24.45,24.38,24.39,21600.0,21.7885,21.7885,21.7261,21.735,21600.0
2015-01-06 09:55:00,24.39,24.44,24.37,24.42,80400.0,21.735,21.7796,21.7172,21.7617,80400.0
2015-01-06 10:00:00,24.41,24.46,24.39,24.42,27800.0,21.7528,21.7974,21.735,21.7617,27800.0
2015-01-06 10:05:00,24.41,24.45,24.39,24.41,32000.0,21.7528,21.7885,21.735,21.7528,32000.0
2015-01-06 10:10:00,24.41,24.49,24.39,24.46,132400.0,21.7528,21.8241,21.735,21.7974,132400.0
2015-01-06 10:15:00,24.45,24.48,24.42,24.45,33800.0,21.7885,21.8152,21.7617,21.7885,33800.0
2015-01-06 10:20:00,24.46,24.48,24.45,24.46,33900.0,21.7974,21.8152,21.7885,21.7974,33900.0
2015-01-06 10:25:00,24.46,24.48,24.45,24.47,24700.0,21.7974,21.8152,21.7885,21.8063,24700.0
2015-01-06 10:30:00,24.47,24.47,24.44,24.46,17900.0,21.8063,21.8063,21.7796,21.7974,17900.0
2015-01-06 10:35:00,24.46,24.46,24.4,24.42,30300.0,21.7974,21.7974,21.7439,21.7617,30300.0
2015-01-06 10:40:00,24.42,24.47,24.4,24.41,83300.0,21.7617,21.8063,21.7439,21.7528,83300.0
2015-01-06 10:45:00,24.41,24.42,24.34,24.35,21100.0,21.7528,21.7617,21.6904,21.6994,21100.0
2015-01-06 10:50:00,24.35,24.39,24.35,24.36,14900.0,21.6994,21.735,21.6994,21.7083,14900.0
2015-01-06 10:55:00,24.35,24.36,24.31,24.32,13000.0,21.6994,21.7083,21.6637,21.6726,13000.0
2015-01-06 11:00:00,24.32,24.32,24.18,24.25,98300.0,21.6726,21.6726,21.5479,21.6102,98300.0
2015-01-06 11:05:00,24.24,24.24,24.19,24.21,22900.0,21.6013,21.6013,21.5568,21.5746,22900.0
2015-01-06 11:10:00,24.21,24.21,24.19,24.21,29100.0,21.5746,21.5746,21.5568,21.5746,29100.0
2015-01-06 11:15:00,24.2,24.2,24.09,24.09,48000.0,21.5657,21.5657,21.4677,21.4677,48000.0
2015-01-06 11:20:00,24.09,24.1,24.05,24.06,90300.0,21.4677,21.4766,21.432,21.4409,90300.0
2015-01-06 11:25:00,24.06,24.07,24.02,24.05,35800.0,21.4409,21.4498,21.4053,21.432,35800.0
2015-01-06 11:30:00,24.06,24.07,24.01,24.02,53900.0,21.4409,21.4498,21.3964,21.4053,53900.0
2015-01-06 11:35:00,24.03,24.03,23.95,23.95,49200.0,21.4142,21.4142,21.3429,21.3429,49200.0
2015-01-06 11:40:00,23.95,23.95,23.88,23.89,51100.0,21.3429,21.3429,21.2805,21.2894,51100.0
2015-01-06 11:45:00,23.89,23.96,23.88,23.96,111300.0,21.2894,21.3518,21.2805,21.3518,111300.0
2015-01-06 11:50:00,23.96,23.97,23.91,23.92,20000.0,21.3518,21.3607,21.3072,21.3162,20000.0
2015-01-06 11:55:00,23.92,23.99,23.9,23.97,34800.0,21.3162,21.3785,21.2983,21.3607,34800.0
2015-01-06 12:00:00,23.98,23.98,23.94,23.97,36300.0,21.3696,21.3696,21.334,21.3607,36300.0
2015-01-06 12:05:00,23.98,23.99,23.93,23.98,45800.0,21.3696,21.3785,21.3251,21.3696,45800.0
2015-01-06 12:10:00,23.97,24.03,23.96,24.03,32400.0,21.3607,21.4142,21.3518,21.4142,32400.0
2015-01-06 12:15:00,24.03,24.03,24.0,24.02,41000.0,21.4142,21.4142,21.3875,21.4053,41000.0
2015-01-06 12:20:00,24.01,24.06,23.97,23.99,25900.0,21.3964,21.4409,21.3607,21.3785,25900.0
2015-01-06 12:25:00,23.99,24.06,23.98,24.06,30400.0,21.3785,21.4409,21.3696,21.4409,30400.0
2015-01-06 12:30:00,24.05,24.06,24.02,24.04,27500.0,21.432,21.4409,21.4053,21.4231,27500.0
2015-01-06 12:35:00,24.04,24.15,24.04,24.14,33300.0,21.4231,21.5211,21.4231,21.5122,33300.0
2015-01-06 12:40:00,24.14,24.14,24.1,24.1,49700.0,21.5122,21.5122,21.4766,21.4766,49700.0
2015-01-06 12:45:00,24.1,24.1,24.07,24.07,68200.0,21.4766,21.4766,21.4498,21.4498,68200.0
2015-01-06 12:50:00,24.07,24.08,24.04,24.07,61000.0,21.4498,21.4587,21.4231,21.4498,61000.0
2015-01-06 12:55:00,24.07,24.13,24.06,24.12,34500.0,21.4498,21.5033,21.4409,21.4944,34500.0
2015-01-06 13:00:00,24.12,24.13,24.09,24.1,50300.0,21.4944,21.5033,21.4677,21.4766,50300.0
2015-01-06 13:05:00,24.1,24.11,24.02,24.02,74700.0,21.4766,21.4855,21.4053,21.4053,74700.0
2015-01-06 13:10:00,24.02,24.06,24.01,24.04,17900.0,21.4053,21.4409,21.3964,21.4231,17900.0
2015-01-06 13:15:00,24.04,24.04,23.95,23.95,34900.0,21.4231,21.4231,21.3429,21.3429,34900.0
2015-01-06 13:20:00,23.96,23.99,23.92,23.93,49200.0,21.3518,21.3785,21.3162,21.3251,49200.0
2015-01-06 13:25:00,23.93,24.0,23.91,23.98,46000.0,21.3251,21.3875,21.3072,21.3696,46000.0
2015-01-06 13:30:00,23.98,24.01,23.95,23.96,27600.0,21.3696,21.3964,21.3429,21.3518,27600.0
2015-01-06 13:35:00,23.96,23.98,23.94,23.97,33100.0,21.3518,21.3696,21.334,21.3607,33100.0
2015-01-06 13:40:00,23.97,23.97,23.9,23.92,27200.0,21.3607,21.3607,21.2983,21.3162,27200.0
2015-01-06 13:45:00,23.92,23.98,23.91,23.97,42900.0,21.3162,21.3696,21.3072,21.3607,42900.0
2015-01-06 13:50:00,23.98,24.0,23.96,23.97,38300.0,21.3696,21.3875,21.3518,21.3607,38300.0
2015-01-06 13:55:00,23.97,24.05,23.95,24.04,53000.0,21.3607,21.432,21.3429,21.4231,53000.0
2015-01-06 14:00:00,24.04,24.04,23.97,23.98,71400.0,21.4231,21.4231,21.3607,21.3696,71400.0
2015-01-06 14:05:00,23.98,23.98,23.93,23.93,102800.0,21.3696,21.3696,21.3251,21.3251,102800.0
2015-01-06 14:10:00,23.94,23.94,23.87,23.88,61700.0,21.334,21.334,21.2716,21.2805,61700.0
2015-01-06 14:15:00,23.88,23.91,23.85,23.89,90700.0,21.2805,21.3072,21.2538,21.2894,90700.0
2015-01-06 14:20:00,23.9,23.94,23.89,23.92,35400.0,21.2983,21.334,21.2894,21.3162,35400.0
2015-01-06 14:25:00,23.93,23.97,23.9,23.96,69100.0,21.3251,21.3607,21.2983,21.3518,69100.0
2015-01-06 14:30:00,23.97,24.0,23.96,23.96,52100.0,21.3607,21.3875,21.3518,21.3518,52100.0
2015-01-06 14:35:00,23.96,23.99,23.96,23.96,87300.0,21.3518,21.3785,21.3518,21.3518,87300.0
2015-01-06 14:40:00,23.96,24.06,23.95,24.05,79400.0,21.3518,21.4409,21.3429,21.432,79400.0
2015-01-06 14:45:00,24.05,24.06,24.01,24.06,65700.0,21.432,21.4409,21.3964,21.4409,65700.0
2015-01-06 14:50:00,24.05,24.09,24.03,24.05,78400.0,21.432,21.4677,21.4142,21.432,78400.0
2015-01-06 14:55:00,24.05,24.05,23.97,24.01,172800.0,21.432,21.432,21.3607,21.3964,172800.0
2015-01-06 15:00:00,24.0,24.07,24.0,24.05,138700.0,21.3875,21.4498,21.3875,21.432,138700.0
2015-01-06 15:05:00,24.06,24.08,24.04,24.07,210100.0,21.4409,21.4587,21.4231,21.4498,210100.0
2015-01-06 15:10:00,24.07,24.18,24.05,24.17,131200.0,21.4498,21.5479,21.432,21.5389,131200.0
2015-01-06 15:15:00,24.18,24.24,24.17,24.24,168300.0,21.5479,21.6013,21.5389,21.6013,168300.0
2015-01-06 15:20:00,24.25,24.3,24.22,24.23,264300.0,21.6102,21.6548,21.5835,21.5924,264300.0
2015-01-06 15:25:00,24.23,24.32,24.21,24.31,123200.0,21.5924,21.6726,21.5746,21.6637,123200.0
2015-01-06 15:30:00,24.32,24.32,24.24,24.25,448300.0,21.6726,21.6726,21.6013,21.6102,448300.0
2015-01-06 15:35:00,24.25,24.25,24.17,24.18,122300.0,21.6102,21.6102,21.5389,21.5479,122300.0
2015-01-06 15:40:00,24.18,24.23,24.16,24.23,164700.0,21.5479,21.5924,21.53,21.5924,164700.0
2015-01-06 15:45:00,24.23,24.24,24.16,24.18,224000.0,21.5924,21.6013,21.53,21.5479,224000.0
2015-01-06 15:50:00,24.18,24.2,24.13,24.14,219200.0,21.5479,21.5657,21.5033,21.5122,219200.0
2015-01-06 15:55:00,24.15,24.15,24.08,24.08,583200.0,21.5211,21.5211,21.4587,21.4587,583200.0
2015-01-07 09:30:00,24.36,24.46,24.3,24.45,74100.0,21.7083,21.7974,21.6548,21.7885,74100.0
2015-01-07 09:35:00,24.46,24.5,24.4,24.44,54000.0,21.7974,21.833,21.7439,21.7796,54000.0
2015-01-07 09:40:00,24.43,24.54,24.39,24.54,74200.0,21.7706,21.8687,21.735,21.8687,74200.0
2015-01-07 09:45:00,24.54,24.54,24.48,24.48,77200.0,21.8687,21.8687,21.8152,21.8152,77200.0
2015-01-07 09:50:00,24.49,24.63,24.45,24.62,123700.0,21.8241,21.9489,21.7885,21.94,123700.0
2015-01-07 09:55:00,24.62,24.95,24.62,24.95,277500.0,21.94,22.234,21.94,22.234,277500.0
2015-01-07 10:00:00,24.94,25.0,24.91,24.96,189500.0,22.2251,22.2786,22.1984,22.243,189500.0
2015-01-07 10:05:00,24.96,25.0,24.84,24.87,266400.0,22.243,22.2786,22.136,22.1627,266400.0
2015-01-07 10:10:00,24.87,24.88,24.76,24.82,97300.0,22.1627,22.1717,22.0647,22.1182,97300.0
2015-01-07 10:15:00,24.83,24.88,24.79,24.88,62800.0,22.1271,22.1717,22.0915,22.1717,62800.0
2015-01-07 10:20:00,24.88,24.89,24.81,24.81,81100.0,22.1717,22.1806,22.1093,22.1093,81100.0
2015-01-07 10:25:00,24.81,24.87,24.81,24.86,89500.0,22.1093,22.1627,22.1093,22.1538,89500.0
2015-01-07 10:30:00,24.85,24.87,24.82,24.84,114800.0,22.1449,22.1627,22.1182,22.136,114800.0
2015-01-07 10:35:00,24.84,24.84,24.72,24.72,316200.0,22.136,22.136,22.0291,22.0291,316200.0
2015-01-07 10:40:00,24.72,24.87,24.68,24.85,177700.0,22.0291,22.1627,21.9934,22.1449,177700.0
2015-01-07 10:45:00,24.85,25.0,24.84,25.0,78600.0,22.1449,22.2786,22.136,22.2786,78600.0
2015-01-07 10:50:00,25.0,25.25,25.0,25.21,416700.0,22.2786,22.5014,22.2786,22.4657,416700.0
2015-01-07 10:55:00,25.21,25.21,25.1,25.16,121700.0,22.4657,22.4657,22.3677,22.4212,121700.0
2015-01-07 11:00:00,25.16,25.25,25.07,25.09,291100.0,22.4212,22.5014,22.341,22.3588,291100.0
2015-01-07 11:05:00,25.1,25.1,25.0,25.01,131900.0,22.3677,22.3677,22.2786,22.2875,131900.0
2015-01-07 11:10:00,25.01,25.01,24.93,24.94,180600.0,22.2875,22.2875,22.2162,22.2251,180600.0
2015-01-07 11:15:00,24.94,25.04,24.92,24.96,97100.0,22.2251,22.3142,22.2073,22.243,97100.0
2015-01-07 11:20:00,24.96,25.01,24.96,24.98,56800.0,22.243,22.2875,22.243,22.2608,56800.0
2015-01-07 11:25:00,24.98,25.0,24.92,24.99,114200.0,22.2608,22.2786,22.2073,22.2697,114200.0
2015-01-07 11:30:00,25.0,25.05,24.97,25.03,92100.0,22.2786,22.3232,22.2519,22.3053,92100.0
2015-01-07 11:35:00,25.02,25.03,24.97,25.01,46900.0,22.2964,22.3053,22.2519,22.2875,46900.0
2015-01-07 11:40:00,25.01,25.05,24.98,25.03,60900.0,22.2875,22.3232,22.2608,22.3053,60900.0
2015-01-07 11:45:00,25.03,25.04,24.96,25.0,51400.0,22.3053,22.3142,22.243,22.2786,51400.0
2015-01-07 11:50:00,25.0,25.05,24.98,25.04,54300.0,22.2786,22.3232,22.2608,22.3142,54300.0
2015-01-07 11:55:00,25.05,25.11,25.04,25.11,114400.0,22.3232,22.3766,22.3142,22.3766,114400.0
2015-01-07 12:00:00,25.11,25.23,25.11,25.2,154000.0,22.3766,22.4836,22.3766,22.4568,154000.0
2015-01-07 12:05:00,25.19,25.4,25.19,25.34,242800.0,22.4479,22.6351,22.4479,22.5816,242800.0
2015-01-07 12:10:00,25.34,25.37,25.29,25.3,76800.0,22.5816,22.6083,22.537,22.5459,76800.0
2015-01-07 12:15:00,25.31,25.31,25.23,25.29,137500.0,22.5549,22.5549,22.4836,22.537,137500.0
2015-01-07 12:20:00,25.29,25.31,25.23,25.24,85000.0,22.537,22.5549,22.4836,22.4925,85000.0
2015-01-07 12:25:00,25.24,25.29,25.23,25.25,67300.0,22.4925,22.537,22.4836,22.5014,67300.0
2015-01-07 12:30:00,25.24,25.25,25.17,25.2,82500.0,22.4925,22.5014,22.4301,22.4568,82500.0
2015-01-07 12:35:00,25.2,25.34,25.19,25.34,103500.0,22.4568,22.5816,22.4479,22.5816,103500.0
2015-01-07 12:40:00,25.35,25.39,25.34,25.39,58600.0,22.5905,22.6261,22.5816,22.6261,58600.0
2015-01-07 12:45:00,25.39,25.48,25.38,25.47,155600.0,22.6261,22.7063,22.6172,22.6974,155600.0
2015-01-07 12:50:00,25.47,25.49,25.45,25.47,144600.0,22.6974,22.7153,22.6796,22.6974,144600.0
2015-01-07 12:55:00,25.47,25.53,25.46,25.5,94400.0,22.6974,22.7509,22.6885,22.7242,94400.0
2015-01-07 13:00:00,25.51,25.58,25.47,25.48,127300.0,22.7331,22.7955,22.6974,22.7063,127300.0
2015-01-07 13:05:00,25.48,25.62,25.47,25.61,134500.0,22.7063,22.8311,22.6974,22.8222,134500.0
2015-01-07 13:10:00,25.61,25.7,25.6,25.61,189000.0,22.8222,22.9024,22.8133,22.8222,189000.0
2015-01-07 13:15:00,25.61,25.72,25.6,25.67,131100.0,22.8222,22.9202,22.8133,22.8757,131100.0
2015-01-07 13:20:00,25.66,25.7,25.62,25.64,106700.0,22.8668,22.9024,22.8311,22.8489,106700.0
2015-01-07 13:25:00,25.63,25.68,25.62,25.68,64700.0,22.84,22.8846,22.8311,22.8846,64700.0
2015-01-07 13:30:00,25.68,25.68,25.61,25.65,100400.0,22.8846,22.8846,22.8222,22.8578,100400.0
2015-01-07 13:35:00,25.65,25.69,25.64,25.68,161900.0,22.8578,22.8935,22.8489,22.8846,161900.0
2015-01-07 13:40:00,25.68,25.68,25.61,25.61,125500.0,22.8846,22.8846,22.8222,22.8222,125500.0
2015-01-07 13:45:00,25.6,25.67,25.56,25.6,232500.0,22.8133,22.8757,22.7776,22.8133,232500.0
2015-01-07 13:50:00,25.6,25.6,25.48,25.49,48100.0,22.8133,22.8133,22.7063,22.7153,48100.0
2015-01-07 13:55:00,25.49,25.49,25.44,25.46,75900.0,22.7153,22.7153,22.6707,22.6885,75900.0
2015-01-07 14:00:00,25.45,25.57,25.41,25.51,193100.0,22.6796,22.7865,22.644,22.7331,193100.0
2015-01-07 14:05:00,25.51,25.53,25.46,25.51,112100.0,22.7331,22.7509,22.6885,22.7331,112100.0
2015-01-07 14:10:00,25.52,25.55,25.48,25.5,65800.0,22.742,22.7687,22.7063,22.7242,65800.0
2015-01-07 14:15:00,25.5,25.51,25.4,25.4,75300.0,22.7242,22.7331,22.6351,22.6351,75300.0
2015-01-07 14:20:00,25.41,25.41,25.29,25.33,142000.0,22.644,22.644,22.537,22.5727,142000.0
2015-01-07 14:25:00,25.34,25.36,25.33,25.35,51100.0,22.5816,22.5994,22.5727,22.5905,51100.0
2015-01-07 14:30:00,25.35,25.4,25.34,25.38,79900.0,22.5905,22.6351,22.5816,22.6172,79900.0
2015-01-07 14:35:00,25.38,25.43,25.38,25.42,78800.0,22.6172,22.6618,22.6172,22.6529,78800.0
2015-01-07 14:40:00,25.42,25.42,25.36,25.39,62900.0,22.6529,22.6529,22.5994,22.6261,62900.0
2015-01-07 14:45:00,25.39,25.4,25.36,25.38,78700.0,22.6261,22.6351,22.5994,22.6172,78700.0
2015-01-07 14:50:00,25.37,25.38,25.26,25.29,70500.0,22.6083,22.6172,22.5103,22.537,70500.0
2015-01-07 14:55:00,25.29,25.31,25.19,25.23,126700.0,22.537,22.5549,22.4479,22.4836,126700.0
2015-01-07 15:00:00,25.23,25.31,25.22,25.3,67800.0,22.4836,22.5549,22.4746,22.5459,67800.0
2015-01-07 15:05:00,25.3,25.42,25.3,25.42,96600.0,22.5459,22.6529,22.5459,22.6529,96600.0
2015-01-07 15:10:00,25.42,25.46,25.4,25.45,50500.0,22.6529,22.6885,22.6351,22.6796,50500.0
2015-01-07 15:15:00,25.45,25.46,25.39,25.45,140300.0,22.6796,22.6885,22.6261,22.6796,140300.0
2015-01-07 15:20:00,25.46,25.46,25.39,25.39,65700.0,22.6885,22.6885,22.6261,22.6261,65700.0
2015-01-07 15:25:00,25.38,25.47,25.34,25.47,83700.0,22.6172,22.6974,22.5816,22.6974,83700.0
2015-01-07 15:30:00,25.46,25.52,25.43,25.46,192600.0,22.6885,22.742,22.6618,22.6885,192600.0
2015-01-07 15:35:00,25.47,25.48,25.36,25.41,201800.0,22.6974,22.7063,22.5994,22.644,201800.0
2015-01-07 15:40:00,25.41,25.41,25.37,25.39,177600.0,22.644,22.644,22.6083,22.6261,177600.0
2015-01-07 15:45:00,25.39,25.44,25.39,25.42,143600.0,22.6261,22.6707,22.6261,22.6529,143600.0
2015-01-07 15:50:00,25.43,25.45,25.36,25.37,257700.0,22.6618,22.6796,22.5994,22.6083,257700.0
2015-01-07 15:55:00,25.36,25.38,25.32,25.33,514000.0,22.5994,22.6172,22.5638,22.5727,514000.0
2015-01-08 09:30:00,25.59,25.85,25.55,25.75,214100.0,22.8044,23.0361,22.7687,22.947,214100.0
2015-01-08 09:35:00,25.75,25.93,25.75,25.93,245100.0,22.947,23.1074,22.947,23.1074,245100.0
2015-01-08 09:40:00,25.93,26.08,25.93,26.03,214800.0,23.1074,23.241,23.1074,23.1965,214800.0
2015-01-08 09:45:00,26.03,26.03,25.82,25.84,187700.0,23.1965,23.1965,23.0093,23.0272,187700.0
2015-01-08 09:50:00,25.85,25.87,25.77,25.85,171300.0,23.0361,23.0539,22.9648,23.0361,171300.0
2015-01-08 09:55:00,25.85,25.9,25.79,25.9,69800.0,23.0361,23.0806,22.9826,23.0806,69800.0
2015-01-08 10:00:00,25.9,26.01,25.83,25.83,148400.0,23.0806,23.1787,23.0182,23.0182,148400.0
2015-01-08 10:05:00,25.83,25.87,25.76,25.87,140400.0,23.0182,23.0539,22.9559,23.0539,140400.0
2015-01-08 10:10:00,25.88,26.01,25.86,26.01,206800.0,23.0628,23.1787,23.045,23.1787,206800.0
2015-01-08 10:15:00,26.0,26.01,25.88,25.92,93900.0,23.1697,23.1787,23.0628,23.0984,93900.0
2015-01-08 10:20:00,25.92,25.94,25.81,25.81,43000.0,23.0984,23.1163,23.0004,23.0004,43000.0
2015-01-08 10:25:00,25.8,25.82,25.71,25.73,247300.0,22.9915,23.0093,22.9113,22.9291,247300.0
2015-01-08 10:30:00,25.73,25.79,25.72,25.78,309900.0,22.9291,22.9826,22.9202,22.9737,309900.0
2015-01-08 10:35:00,25.79,25.82,25.73,25.82,206200.0,22.9826,23.0093,22.9291,23.0093,206200.0
2015-01-08 10:40:00,25.82,25.94,25.79,25.94,55900.0,23.0093,23.1163,22.9826,23.1163,55900.0
2015-01-08 10:45:00,25.94,25.95,25.88,25.92,61100.0,23.1163,23.1252,23.0628,23.0984,61100.0
2015-01-08 10:50:00,25.92,25.93,25.84,25.92,53300.0,23.0984,23.1074,23.0272,23.0984,53300.0
2015-01-08 10:55:00,25.93,25.94,25.86,25.89,89300.0,23.1074,23.1163,23.045,23.0717,89300.0
2015-01-08 11:00:00,25.89,25.93,25.81,25.86,165800.0,23.0717,23.1074,23.0004,23.045,165800.0
2015-01-08 11:05:00,25.85,25.94,25.85,25.91,50400.0,23.0361,23.1163,23.0361,23.0895,50400.0
2015-01-08 11:10:00,25.91,26.1,25.91,26.06,272200.0,23.0895,23.2589,23.0895,23.2232,272200.0
2015-01-08 11:15:00,26.05,26.09,26.02,26.08,74600.0,23.2143,23.2499,23.1876,23.241,74600.0
2015-01-08 11:20:00,26.09,26.14,26.06,26.08,88600.0,23.2499,23.2945,23.2232,23.241,88600.0
2015-01-08 11:25:00,26.08,26.17,26.08,26.14,145600.0,23.241,23.3212,23.241,23.2945,145600.0
2015-01-08 11:30:00,26.14,26.21,26.13,26.16,170700.0,23.2945,23.3569,23.2856,23.3123,170700.0
2015-01-08 11:35:00,26.16,26.2,26.14,26.19,70100.0,23.3123,23.348,23.2945,23.3391,70100.0
2015-01-08 11:40:00,26.19,26.2,26.12,26.14,130400.0,23.3391,23.348,23.2767,23.2945,130400.0
2015-01-08 11:45:00,26.14,26.16,26.1,26.11,61800.0,23.2945,23.3123,23.2589,23.2678,61800.0
2015-01-08 11:50:00,26.1,26.16,26.09,26.16,50900.0,23.2589,23.3123,23.2499,23.3123,50900.0
2015-01-08 11:55:00,26.17,26.17,26.05,26.1,97200.0,23.3212,23.3212,23.2143,23.2589,97200.0
2015-01-08 12:00:00,26.11,26.14,26.04,26.04,113900.0,23.2678,23.2945,23.2054,23.2054,113900.0
2015-01-08 12:05:00,26.05,26.06,25.99,26.0,67900.0,23.2143,23.2232,23.1608,23.1697,67900.0
2015-01-08 12:10:00,26.01,26.01,25.92,25.94,104400.0,23.1787,23.1787,23.0984,23.1163,104400.0
2015-01-08 12:15:00,25.94,25.98,25.9,25.97,19600.0,23.1163,23.1519,23.0806,23.143,19600.0
2015-01-08 12:20:00,25.97,25.97,25.88,25.9,32200.0,23.143,23.143,23.0628,23.0806,32200.0
2015-01-08 12:25:00,25.91,25.96,25.9,25.95,44200.0,23.0895,23.1341,23.0806,23.1252,44200.0
2015-01-08 12:30:00,25.95,25.98,25.94,25.96,42700.0,23.1252,23.1519,23.1163,23.1341,42700.0
2015-01-08 12:35:00,25.96,25.96,25.95,25.96,12000.0,23.1341,23.1341,23.1252,23.1341,12000.0
2015-01-08 12:40:00,25.96,25.97,25.88,25.89,75200.0,23.1341,23.143,23.0628,23.0717,75200.0
2015-01-08 12:45:00,25.89,25.9,25.84,25.85,95800.0,23.0717,23.0806,23.0272,23.0361,95800.0
2015-01-08 12:50:00,25.85,25.85,25.84,25.85,20400.0,23.0361,23.0361,23.0272,23.0361,20400.0
2015-01-08 12:55:00,25.84,25.89,25.84,25.89,25900.0,23.0272,23.0717,23.0272,23.0717,25900.0
2015-01-08 13:00:00,25.89,25.9,25.88,25.9,42100.0,23.0717,23.0806,23.0628,23.0806,42100.0
2015-01-08 13:05:00,25.9,25.93,25.89,25.93,60800.0,23.0806,23.1074,23.0717,23.1074,60800.0
2015-01-08 13:10:00,25.93,25.95,25.9,25.93,45500.0,23.1074,23.1252,23.0806,23.1074,45500.0
2015-01-08 13:15:00,25.92,25.96,25.91,25.95,46300.0,23.0984,23.1341,23.0895,23.1252,46300.0
2015-01-08 13:20:00,25.95,25.98,25.95,25.98,20700.0,23.1252,23.1519,23.1252,23.1519,20700.0
2015-01-08 13:25:00,25.98,25.99,25.94,25.96,41500.0,23.1519,23.1608,23.1163,23.1341,41500.0
2015-01-08 13:30:00,25.97,26.02,25.96,26.0,50300.0,23.143,23.1876,23.1341,23.1697,50300.0
2015-01-08 13:35:00,26.0,26.05,25.99,26.03,33600.0,23.1697,23.2143,23.1608,23.1965,33600.0
2015-01-08 13:40:00,26.02,26.04,26.01,26.04,78600.0,23.1876,23.2054,23.1787,23.2054,78600.0
2015-01-08 13:45:00,26.04,26.05,25.97,25.98,26900.0,23.2054,23.2143,23.143,23.1519,26900.0
2015-01-08 13:50:00,25.99,26.01,25.96,25.97,31000.0,23.1608,23.1787,23.1341,23.143,31000.0
2015-01-08 13:55:00,25.97,25.97,25.89,25.93,25400.0,23.143,23.143,23.0717,23.1074,25400.0
2015-01-08 14:00:00,25.93,26.0,25.93,25.99,28000.0,23.1074,23.1697,23.1074,23.1608,28000.0
2015-01-08 14:05:00,26.0,26.05,25.99,26.04,35600.0,23.1697,23.2143,23.1608,23.2054,35600.0
2015-01-08 14:10:00,26.04,26.07,25.98,25.99,55300.0,23.2054,23.2321,23.1519,23.1608,55300.0
2015-01-08 14:15:00,25.98,26.02,25.97,26.0,41000.0,23.1519,23.1876,23.143,23.1697,41000.0
2015-01-08 14:20:00,26.0,26.04,25.99,26.02,42100.0,23.1697,23.2054,23.1608,23.1876,42100.0
2015-01-08 14:25:00,26.03,26.04,26.0,26.03,52100.0,23.1965,23.2054,23.1697,23.1965,52100.0
2015-01-08 14:30:00,26.03,26.08,26.02,26.04,32400.0,23.1965,23.241,23.1876,23.2054,32400.0
2015-01-08 14:35:00,26.03,26.04,26.0,26.04,69600.0,23.1965,23.2054,23.1697,23.2054,69600.0
2015-01-08 14:40:00,26.05,26.12,26.03,26.11,64500.0,23.2143,23.2767,23.1965,23.2678,64500.0
2015-01-08 14:45:00,26.11,26.12,26.06,26.07,60000.0,23.2678,23.2767,23.2232,23.2321,60000.0
2015-01-08 14:50:00,26.07,26.07,26.02,26.02,45300.0,23.2321,23.2321,23.1876,23.1876,45300.0
2015-01-08 14:55:00,26.02,26.03,26.02,26.02,13800.0,23.1876,23.1965,23.1876,23.1876,13800.0
2015-01-08 15:00:00,26.03,26.05,26.02,26.02,39900.0,23.1965,23.2143,23.1876,23.1876,39900.0
2015-01-08 15:05:00,26.02,26.04,26.02,26.02,37100.0,23.1876,23.2054,23.1876,23.1876,37100.0
2015-01-08 15:10:00,26.03,26.05,26.02,26.04,41600.0,23.1965,23.2143,23.1876,23.2054,41600.0
2015-01-08 15:15:00,26.05,26.05,25.97,25.99,121300.0,23.2143,23.2143,23.143,23.1608,121300.0
2015-01-08 15:20:00,25.99,26.0,25.96,25.99,41200.0,23.1608,23.1697,23.1341,23.1608,41200.0
2015-01-08 15:25:00,25.99,25.99,25.96,25.98,38100.0,23.1608,23.1608,23.1341,23.1519,38100.0
2015-01-08 15:30:00,25.98,26.0,25.97,25.98,60500.0,23.1519,23.1697,23.143,23.1519,60500.0
2015-01-08 15:35:00,25.98,25.99,25.94,25.94,60100.0,23.1519,23.1608,23.1163,23.1163,60100.0
2015-01-08 15:40:00,25.94,25.95,25.91,25.92,65600.0,23.1163,23.1252,23.0895,23.0984,65600.0
2015-01-08 15:45:00,25.92,25.93,25.9,25.9,162900.0,23.0984,23.1074,23.0806,23.0806,162900.0
2015-01-08 15:50:00,25.91,25.93,25.9,25.93,197700.0,23.0895,23.1074,23.0806,23.1074,197700.0
2015-01-08 15:55:00,25.93,25.96,25.91,25.93,686800.0,23.1074,23.1341,23.0895,23.1074,686800.0
2015-01-09 09:30:00,26.05,26.18,25.93,25.99,85400.0,23.2143,23.3301,23.1074,23.1608,85400.0
2015-01-09 09:35:00,26.02,26.11,25.95,26.11,41500.0,23.1876,23.2678,23.1252,23.2678,41500.0
2015-01-09 09:40:00,26.1,26.26,26.05,26.24,171000.0,23.2589,23.4014,23.2143,23.3836,171000.0
2015-01-09 09:45:00,26.24,26.26,26.03,26.06,165000.0,23.3836,23.4014,23.1965,23.2232,165000.0
2015-01-09 09:50:00,26.04,26.11,26.03,26.11,69000.0,23.2054,23.2678,23.1965,23.2678,69000.0
2015-01-09 09:55:00,26.1,26.12,26.03,26.08,34800.0,23.2589,23.2767,23.1965,23.241,34800.0
2015-01-09 10:00:00,26.07,26.11,26.05,26.07,63000.0,23.2321,23.2678,23.2143,23.2321,63000.0
2015-01-09 10:05:00,26.07,26.15,26.06,26.14,31300.0,23.2321,23.3034,23.2232,23.2945,31300.0
2015-01-09 10:10:00,26.15,26.2,26.14,26.17,47400.0,23.3034,23.348,23.2945,23.3212,47400.0
2015-01-09 10:15:00,26.17,26.25,26.16,26.21,55300.0,23.3212,23.3925,23.3123,23.3569,55300.0
2015-01-09 10:20:00,26.2,26.32,26.2,26.27,92600.0,23.348,23.4549,23.348,23.4103,92600.0
2015-01-09 10:25:00,26.28,26.3,26.13,26.14,46600.0,23.4193,23.4371,23.2856,23.2945,46600.0
2015-01-09 10:30:00,26.15,26.16,26.01,26.04,63100.0,23.3034,23.3123,23.1787,23.2054,63100.0
2015-01-09 10:35:00,26.04,26.09,26.01,26.07,81200.0,23.2054,23.2499,23.1787,23.2321,81200.0
2015-01-09 10:40:00,26.07,26.1,26.0,26.09,58300.0,23.2321,23.2589,23.1697,23.2499,58300.0
2015-01-09 10:45:00,26.09,26.15,26.06,26.1,79700.0,23.2499,23.3034,23.2232,23.2589,79700.0
2015-01-09 10:50:00,26.1,26.18,26.09,26.14,55100.0,23.2589,23.3301,23.2499,23.2945,55100.0
2015-01-09 10:55:00,26.15,26.21,26.12,26.2,36000.0,23.3034,23.3569,23.2767,23.348,36000.0
2015-01-09 11:00:00,26.2,26.21,26.14,26.18,36300.0,23.348,23.3569,23.2945,23.3301,36300.0
2015-01-09 11:05:00,26.17,26.2,26.12,26.12,28900.0,23.3212,23.348,23.2767,23.2767,28900.0
2015-01-09 11:10:00,26.12,26.14,26.06,26.08,38400.0,23.2767,23.2945,23.2232,23.241,38400.0
2015-01-09 11:15:00,26.09,26.12,26.07,26.09,45000.0,23.2499,23.2767,23.2321,23.2499,45000.0
2015-01-09 11:20:00,26.09,26.12,26.06,26.11,46600.0,23.2499,23.2767,23.2232,23.2678,46600.0
2015-01-09 11:25:00,26.11,26.15,26.09,26.13,26900.0,23.2678,23.3034,23.2499,23.2856,26900.0
2015-01-09 11:30:00,26.13,26.17,26.09,26.16,52300.0,23.2856,23.3212,23.2499,23.3123,52300.0
2015-01-09 11:35:00,26.16,26.17,26.13,26.15,26700.0,23.3123,23.3212,23.2856,23.3034,26700.0
2015-01-09 11:40:00,26.15,26.19,26.11,26.19,26700.0,23.3034,23.3391,23.2678,23.3391,26700.0
2015-01-09 11:45:00,26.18,26.29,26.17,26.27,75700.0,23.3301,23.4282,23.3212,23.4103,75700.0
2015-01-09 11:50:00,26.27,26.29,26.24,26.27,28500.0,23.4103,23.4282,23.3836,23.4103,28500.0
2015-01-09 11:55:00,26.27,26.27,26.19,26.22,73400.0,23.4103,23.4103,23.3391,23.3658,73400.0
2015-01-09 12:00:00,26.21,26.28,26.2,26.27,29100.0,23.3569,23.4193,23.348,23.4103,29100.0
2015-01-09 12:05:00,26.27,26.29,26.24,26.28,91100.0,23.4103,23.4282,23.3836,23.4193,91100.0
2015-01-09 12:10:00,26.28,26.33,26.26,26.33,30100.0,23.4193,23.4638,23.4014,23.4638,30100.0
2015-01-09 12:15:00,26.33,26.34,26.31,26.33,17900.0,23.4638,23.4727,23.446,23.4638,17900.0
2015-01-09 12:20:00,26.33,26.33,26.25,26.3,49200.0,23.4638,23.4638,23.3925,23.4371,49200.0
2015-01-09 12:25:00,26.3,26.33,26.27,26.3,30800.0,23.4371,23.4638,23.4103,23.4371,30800.0
2015-01-09 12:30:00,26.31,26.36,26.27,26.3,26500.0,23.446,23.4906,23.4103,23.4371,26500.0
2015-01-09 12:35:00,26.3,26.36,26.29,26.36,31600.0,23.4371,23.4906,23.4282,23.4906,31600.0
2015-01-09 12:40:00,26.37,26.42,26.36,26.41,54000.0,23.4995,23.544,23.4906,23.5351,54000.0
2015-01-09 12:45:00,26.41,26.44,26.37,26.39,60000.0,23.5351,23.5618,23.4995,23.5173,60000.0
2015-01-09 12:50:00,26.39,26.4,26.34,26.36,59900.0,23.5173,23.5262,23.4727,23.4906,59900.0
2015-01-09 12:55:00,26.37,26.41,26.3,26.32,46400.0,23.4995,23.5351,23.4371,23.4549,46400.0
2015-01-09 13:00:00,26.32,26.34,26.28,26.34,42900.0,23.4549,23.4727,23.4193,23.4727,42900.0
2015-01-09 13:05:00,26.34,26.34,26.28,26.3,47600.0,23.4727,23.4727,23.4193,23.4371,47600.0
2015-01-09 13:10:00,26.3,26.37,26.27,26.36,107700.0,23.4371,23.4995,23.4103,23.4906,107700.0
2015-01-09 13:15:00,26.35,26.39,26.32,26.37,59500.0,23.4816,23.5173,23.4549,23.4995,59500.0
2015-01-09 13:20:00,26.38,26.39,26.34,26.37,34400.0,23.5084,23.5173,23.4727,23.4995,34400.0
2015-01-09 13:25:00,26.38,26.4,26.36,26.39,35700.0,23.5084,23.5262,23.4906,23.5173,35700.0
2015-01-09 13:30:00,26.4,26.48,26.39,26.46,99400.0,23.5262,23.5975,23.5173,23.5797,99400.0
2015-01-09 13:35:00,26.46,26.47,26.42,26.43,31600.0,23.5797,23.5886,23.544,23.5529,31600.0
2015-01-09 13:40:00,26.43,26.44,26.38,26.42,55500.0,23.5529,23.5618,23.5084,23.544,55500.0
2015-01-09 13:45:00,26.42,26.47,26.4,26.46,48900.0,23.544,23.5886,23.5262,23.5797,48900.0
2015-01-09 13:50:00,26.46,26.47,26.44,26.45,36500.0,23.5797,23.5886,23.5618,23.5708,36500.0
2015-01-09 13:55:00,26.45,26.47,26.42,26.44,38900.0,23.5708,23.5886,23.544,23.5618,38900.0
2015-01-09 14:00:00,26.43,26.46,26.39,26.43,37400.0,23.5529,23.5797,23.5173,23.5529,37400.0
2015-01-09 14:05:00,26.43,26.45,26.4,26.44,39100.0,23.5529,23.5708,23.5262,23.5618,39100.0
2015-01-09 14:10:00,26.44,26.44,26.4,26.44,80300.0,23.5618,23.5618,23.5262,23.5618,80300.0
2015-01-09 14:15:00,26.43,26.43,26.39,26.41,54200.0,23.5529,23.5529,23.5173,23.5351,54200.0
2015-01-09 14:20:00,26.41,26.41,26.38,26.39,32300.0,23.5351,23.5351,23.5084,23.5173,32300.0
2015-01-09 14:25:00,26.39,26.41,26.37,26.39,69700.0,23.5173,23.5351,23.4995,23.5173,69700.0
2015-01-09 14:30:00,26.39,26.39,26.34,26.34,57200.0,23.5173,23.5173,23.4727,23.4727,57200.0
2015-01-09 14:35:00,26.34,26.34,26.3,26.32,108400.0,23.4727,23.4727,23.4371,23.4549,108400.0
2015-01-09 14:40:00,26.33,26.33,26.23,26.25,95800.0,23.4638,23.4638,23.3747,23.3925,95800.0
2015-01-09 14:45:00,26.25,26.26,26.24,26.25,67900.0,23.3925,23.4014,23.3836,23.3925,67900.0
2015-01-09 14:50:00,26.25,26.27,26.2,26.21,67100.0,23.3925,23.4103,23.348,23.3569,67100.0
2015-01-09 14:55:00,26.21,26.28,26.21,26.28,44900.0,23.3569,23.4193,23.3569,23.4193,44900.0
2015-01-09 15:00:00,26.27,26.32,26.25,26.3,37900.0,23.4103,23.4549,23.3925,23.4371,37900.0
2015-01-09 15:05:00,26.3,26.34,26.3,26.32,28500.0,23.4371,23.4727,23.4371,23.4549,28500.0
2015-01-09 15:10:00,26.33,26.36,26.31,26.34,57300.0,23.4638,23.4906,23.446,23.4727,57300.0
2015-01-09 15:15:00,26.35,26.36,26.31,26.31,62600.0,23.4816,23.4906,23.446,23.446,62600.0
2015-01-09 15:20:00,26.32,26.33,26.29,26.32,44100.0,23.4549,23.4638,23.4282,23.4549,44100.0
2015-01-09 15:25:00,26.32,26.34,26.28,26.3,72100.0,23.4549,23.4727,23.4193,23.4371,72100.0
2015-01-09 15:30:00,26.29,26.32,26.25,26.29,68000.0,23.4282,23.4549,23.3925,23.4282,68000.0
2015-01-09 15:35:00,26.29,26.3,26.21,26.24,105100.0,23.4282,23.4371,23.3569,23.3836,105100.0
2015-01-09 15:40:00,26.25,26.28,26.2,26.2,107600.0,23.3925,23.4193,23.348,23.348,107600.0
2015-01-09 15:45:00,26.21,26.21,26.14,26.18,271500.0,23.3569,23.3569,23.2945,23.3301,271500.0
2015-01-09 15:50:00,26.17,26.19,26.12,26.13,221500.0,23.3212,23.3391,23.2767,23.2856,221500.0
2015-01-09 15:55:00,26.12,26.13,26.05,26.06,571900.0,23.2767,23.2856,23.2143,23.2232,571900.0
2015-01-12 09:30:00,26.22,26.29,26.13,26.16,117900.0,23.3658,23.4282,23.2856,23.3123,117900.0
2015-01-12 09:35:00,26.21,26.25,26.05,26.07,88300.0,23.3569,23.3925,23.2143,23.2321,88300.0
2015-01-12 09:40:00,26.07,26.07,25.96,26.0,102800.0,23.2321,23.2321,23.1341,23.1697,102800.0
2015-01-12 09:45:00,26.0,26.09,25.94,26.0,81000.0,23.1697,23.2499,23.1163,23.1697,81000.0
2015-01-12 09:50:00,26.0,26.0,25.9,25.98,82300.0,23.1697,23.1697,23.0806,23.1519,82300.0
2015-01-12 09:55:00,25.98,25.98,25.86,25.88,79200.0,23.1519,23.1519,23.045,23.0628,79200.0
2015-01-12 10:00:00,25.88,25.88,25.78,25.81,154000.0,23.0628,23.0628,22.9737,23.0004,154000.0
2015-01-12 10:05:00,25.81,25.9,25.8,25.89,157300.0,23.0004,23.0806,22.9915,23.0717,157300.0
2015-01-12 10:10:00,25.9,25.9,25.83,25.85,120500.0,23.0806,23.0806,23.0182,23.0361,120500.0
2015-01-12 10:15:00,25.83,25.92,25.83,25.91,76500.0,23.0182,23.0984,23.0182,23.0895,76500.0
2015-01-12 10:20:00,25.91,25.92,25.87,25.88,70200.0,23.0895,23.0984,23.0539,23.0628,70200.0
2015-01-12 10:25:00,25.9,25.92,25.84,25.88,63400.0,23.0806,23.0984,23.0272,23.0628,63400.0
2015-01-12 10:30:00,25.88,26.04,25.87,25.99,139100.0,23.0628,23.2054,23.0539,23.1608,139100.0
2015-01-12 10:35:00,26.0,26.0,25.93,25.95,161200.0,23.1697,23.1697,23.1074,23.1252,161200.0
2015-01-12 10:40:00,25.95,25.95,25.89,25.9,241900.0,23.1252,23.1252,23.0717,23.0806,241900.0
2015-01-12 10:45:00,25.9,25.98,25.9,25.96,190100.0,23.0806,23.1519,23.0806,23.1341,190100.0
2015-01-12 10:50:00,25.96,26.09,25.96,26.02,149100.0,23.1341,23.2499,23.1341,23.1876,149100.0
2015-01-12 10:55:00,26.02,26.06,25.99,26.05,211400.0,23.1876,23.2232,23.1608,23.2143,211400.0
2015-01-12 11:00:00,26.06,26.09,26.02,26.05,199000.0,23.2232,23.2499,23.1876,23.2143,199000.0
2015-01-12 11:05:00,26.05,26.05,25.99,26.0,123000.0,23.2143,23.2143,23.1608,23.1697,123000.0
2015-01-12 11:10:00,26.0,26.0,25.92,25.92,77600.0,23.1697,23.1697,23.0984,23.0984,77600.0
2015-01-12 11:15:00,25.93,26.0,25.92,25.92,54200.0,23.1074,23.1697,23.0984,23.0984,54200.0
2015-01-12 11:20:00,25.92,25.95,25.89,25.89,104800.0,23.0984,23.1252,23.0717,23.0717,104800.0
2015-01-12 11:25:00,25.89,25.91,25.87,25.9,49500.0,23.0717,23.0895,23.0539,23.0806,49500.0
2015-01-12 11:30:00,25.9,25.9,25.84,25.86,39800.0,23.0806,23.0806,23.0272,23.045,39800.0
2015-01-12 11:35:00,25.86,25.91,25.85,25.9,56000.0,23.045,23.0895,23.0361,23.0806,56000.0
2015-01-12 11:40:00,25.89,25.9,25.86,25.87,49200.0,23.0717,23.0806,23.045,23.0539,49200.0
2015-01-12 11:45:00,25.87,25.87,25.78,25.78,53500.0,23.0539,23.0539,22.9737,22.9737,53500.0
2015-01-12 11:50:00,25.79,25.9,25.75,25.89,76500.0,22.9826,23.0806,22.947,23.0717,76500.0
2015-01-12 11:55:00,25.9,26.01,25.88,26.0,94300.0,23.0806,23.1787,23.0628,23.1697,94300.0
2015-01-12 12:00:00,25.99,26.06,25.99,26.03,41200.0,23.1608,23.2232,23.1608,23.1965,41200.0
2015-01-12 12:05:00,26.03,26.04,25.99,26.04,16700.0,23.1965,23.2054,23.1608,23.2054,16700.0
2015-01-12 12:10:00,26.03,26.03,25.96,25.98,44100.0,23.1965,23.1965,23.1341,23.1519,44100.0
2015-01-12 12:15:00,25.99,26.04,25.98,26.02,45400.0,23.1608,23.2054,23.1519,23.1876,45400.0
2015-01-12 12:20:00,26.02,26.05,26.01,26.04,20400.0,23.1876,23.2143,23.1787,23.2054,20400.0
2015-01-12 12:25:00,26.03,26.04,26.01,26.03,24700.0,23.1965,23.2054,23.1787,23.1965,24700.0
2015-01-12 12:30:00,26.03,26.11,26.03,26.1,65700.0,23.1965,23.2678,23.1965,23.2589,65700.0
2015-01-12 12:35:00,26.1,26.11,26.08,26.09,18100.0,23.2589,23.2678,23.241,23.2499,18100.0
2015-01-12 12:40:00,26.09,26.13,26.03,26.08,61900.0,23.2499,23.2856,23.1965,23.241,61900.0
2015-01-12 12:45:00,26.08,26.08,26.04,26.04,21200.0,23.241,23.241,23.2054,23.2054,21200.0
2015-01-12 12:50:00,26.04,26.06,26.01,26.04,63800.0,23.2054,23.2232,23.1787,23.2054,63800.0
2015-01-12 12:55:00,26.04,26.09,26.03,26.06,45300.0,23.2054,23.2499,23.1965,23.2232,45300.0
2015-01-12 13:00:00,26.08,26.1,26.06,26.06,36000.0,23.241,23.2589,23.2232,23.2232,36000.0
2015-01-12 13:05:00,26.07,26.08,25.99,26.04,60300.0,23.2321,23.241,23.1608,23.2054,60300.0
2015-01-12 13:10:00,26.04,26.06,26.01,26.06,21900.0,23.2054,23.2232,23.1787,23.2232,21900.0
2015-01-12 13:15:00,26.04,26.09,26.02,26.05,27800.0,23.2054,23.2499,23.1876,23.2143,27800.0
2015-01-12 13:20:00,26.05,26.06,25.99,26.03,56000.0,23.2143,23.2232,23.1608,23.1965,56000.0
2015-01-12 13:25:00,26.03,26.05,26.02,26.03,34600.0,23.1965,23.2143,23.1876,23.1965,34600.0
2015-01-12 13:30:00,26.03,26.1,26.03,26.1,27600.0,23.1965,23.2589,23.1965,23.2589,27600.0
2015-01-12 13:35:00,26.1,26.11,26.06,26.07,35900.0,23.2589,23.2678,23.2232,23.2321,35900.0
2015-01-12 13:40:00,26.08,26.12,26.06,26.12,28200.0,23.241,23.2767,23.2232,23.2767,28200.0
2015-01-12 13:45:00,26.12,26.13,26.1,26.11,19600.0,23.2767,23.2856,23.2589,23.2678,19600.0
2015-01-12 13:50:00,26.11,26.12,26.07,26.09,42400.0,23.2678,23.2767,23.2321,23.2499,42400.0
2015-01-12 13:55:00,26.09,26.14,26.09,26.13,17700.0,23.2499,23.2945,23.2499,23.2856,17700.0
2015-01-12 14:00:00,26.14,26.15,26.12,26.15,23000.0,23.2945,23.3034,23.2767,23.3034,23000.0
2015-01-12 14:05:00,26.14,26.15,26.11,26.15,56200.0,23.2945,23.3034,23.2678,23.3034,56200.0
2015-01-12 14:10:00,26.15,26.17,26.14,26.16,34500.0,23.3034,23.3212,23.2945,23.3123,34500.0
2015-01-12 14:15:00,26.17,26.17,26.11,26.12,44400.0,23.3212,23.3212,23.2678,23.2767,44400.0
2015-01-12 14:20:00,26.12,26.13,26.07,26.09,46700.0,23.2767,23.2856,23.2321,23.2499,46700.0
2015-01-12 14:25:00,26.09,26.09,26.04,26.05,29100.0,23.2499,23.2499,23.2054,23.2143,29100.0
2015-01-12 14:30:00,26.05,26.05,26.0,26.03,45700.0,23.2143,23.2143,23.1697,23.1965,45700.0
2015-01-12 14:35:00,26.03,26.05,26.02,26.02,33100.0,23.1965,23.2143,23.1876,23.1876,33100.0
2015-01-12 14:40:00,26.01,26.06,26.01,26.05,23400.0,23.1787,23.2232,23.1787,23.2143,23400.0
2015-01-12 14:45:00,26.05,26.12,26.04,26.12,43300.0,23.2143,23.2767,23.2054,23.2767,43300.0
2015-01-12 14:50:00,26.12,26.15,26.11,26.13,29100.0,23.2767,23.3034,23.2678,23.2856,29100.0
2015-01-12 14:55:00,26.13,26.19,26.12,26.18,25400.0,23.2856,23.3391,23.2767,23.3301,25400.0
2015-01-12 15:00:00,26.18,26.2,26.15,26.16,32600.0,23.3301,23.348,23.3034,23.3123,32600.0
2015-01-12 15:05:00,26.16,26.17,26.11,26.12,40100.0,23.3123,23.3212,23.2678,23.2767,40100.0
2015-01-12 15:10:00,26.12,26.14,26.11,26.11,65100.0,23.2767,23.2945,23.2678,23.2678,65100.0
2015-01-12 15:15:00,26.11,26.16,26.1,26.11,27900.0,23.2678,23.3123,23.2589,23.2678,27900.0
2015-01-12 15:20:00,26.11,26.12,26.06,26.07,28500.0,23.2678,23.2767,23.2232,23.2321,28500.0
2015-01-12 15:25:00,26.08,26.1,26.06,26.09,33200.0,23.241,23.2589,23.2232,23.2499,33200.0
2015-01-12 15:30:00,26.09,26.12,26.04,26.05,78700.0,23.2499,23.2767,23.2054,23.2143,78700.0
2015-01-12 15:35:00,26.05,26.1,26.03,26.09,45700.0,23.2143,23.2589,23.1965,23.2499,45700.0
2015-01-12 15:40:00,26.09,26.15,26.08,26.14,69100.0,23.2499,23.3034,23.241,23.2945,69100.0
2015-01-12 15:45:00,26.14,26.18,26.13,26.15,106800.0,23.2945,23.3301,23.2856,23.3034,106800.0
2015-01-12 15:50:00,26.14,26.14,26.1,26.12,94400.0,23.2945,23.2945,23.2589,23.2767,94400.0
2015-01-12 15:55:00,26.11,26.12,26.07,26.08,198900.0,23.2678,23.2767,23.2321,23.241,198900.0
2015-01-13 09:30:00,26.65,26.82,26.55,26.71,186100.0,23.749,23.9005,23.6599,23.8025,186100.0
2015-01-13 09:35:00,26.71,26.71,26.49,26.51,121600.0,23.8025,23.8025,23.6064,23.6242,121600.0
2015-01-13 09:40:00,26.52,26.75,26.49,26.72,163100.0,23.6331,23.8381,23.6064,23.8114,163100.0
2015-01-13 09:45:00,26.74,26.81,26.64,26.65,83000.0,23.8292,23.8916,23.7401,23.749,83000.0
2015-01-13 09:50:00,26.66,26.67,26.53,26.57,261400.0,23.7579,23.7668,23.642,23.6777,261400.0
2015-01-13 09:55:00,26.56,26.6,26.49,26.53,109100.0,23.6688,23.7044,23.6064,23.642,109100.0
2015-01-13 10:00:00,26.54,26.61,26.52,26.6,215700.0,23.651,23.7133,23.6331,23.7044,215700.0
2015-01-13 10:05:00,26.6,26.64,26.59,26.61,101200.0,23.7044,23.7401,23.6955,23.7133,101200.0
2015-01-13 10:10:00,26.61,26.69,26.61,26.66,29800.0,23.7133,23.7846,23.7133,23.7579,29800.0
2015-01-13 10:15:00,26.66,26.66,26.58,26.59,69500.0,23.7579,23.7579,23.6866,23.6955,69500.0
2015-01-13 10:20:00,26.59,26.66,26.59,26.63,27500.0,23.6955,23.7579,23.6955,23.7312,27500.0
2015-01-13 10:25:00,26.62,26.63,26.57,26.6,50800.0,23.7222,23.7312,23.6777,23.7044,50800.0
2015-01-13 10:30:00,26.6,26.62,26.58,26.6,66100.0,23.7044,23.7222,23.6866,23.7044,66100.0
2015-01-13 10:35:00,26.59,26.6,26.43,26.5,274900.0,23.6955,23.7044,23.5529,23.6153,274900.0
2015-01-13 10:40:00,26.51,26.55,26.43,26.43,84600.0,23.6242,23.6599,23.5529,23.5529,84600.0
2015-01-13 10:45:00,26.43,26.44,26.35,26.39,194000.0,23.5529,23.5618,23.4816,23.5173,194000.0
2015-01-13 10:50:00,26.39,26.49,26.35,26.48,113600.0,23.5173,23.6064,23.4816,23.5975,113600.0
2015-01-13 10:55:00,26.48,26.5,26.44,26.48,133100.0,23.5975,23.6153,23.5618,23.5975,133100.0
2015-01-13 11:00:00,26.49,26.49,26.43,26.47,95900.0,23.6064,23.6064,23.5529,23.5886,95900.0
2015-01-13 11:05:00,26.47,26.49,26.42,26.42,44500.0,23.5886,23.6064,23.544,23.544,44500.0
2015-01-13 11:10:00,26.41,26.43,26.36,26.38,31400.0,23.5351,23.5529,23.4906,23.5084,31400.0
2015-01-13 11:15:00,26.38,26.39,26.35,26.35,44000.0,23.5084,23.5173,23.4816,23.4816,44000.0
2015-01-13 11:20:00,26.33,26.36,26.31,26.35,41200.0,23.4638,23.4906,23.446,23.4816,41200.0
2015-01-13 11:25:00,26.34,26.39,26.34,26.36,39200.0,23.4727,23.5173,23.4727,23.4906,39200.0
2015-01-13 11:30:00,26.36,26.46,26.36,26.44,70200.0,23.4906,23.5797,23.4906,23.5618,70200.0
2015-01-13 11:35:00,26.44,26.45,26.03,26.03,227400.0,23.5618,23.5708,23.1965,23.1965,227400.0
2015-01-13 11:40:00,26.04,26.05,25.29,25.4,1181100.0,23.2054,23.2143,22.537,22.6351,1181100.0
2015-01-13 11:45:00,25.39,25.73,25.39,25.67,571500.0,22.6261,22.9291,22.6261,22.8757,571500.0
2015-01-13 11:50:00,25.68,25.71,25.34,25.42,313100.0,22.8846,22.9113,22.5816,22.6529,313100.0
2015-01-13 11:55:00,25.42,25.42,25.04,25.06,510800.0,22.6529,22.6529,22.3142,22.3321,510800.0
2015-01-13 12:00:00,25.06,25.15,24.81,25.05,580600.0,22.3321,22.4123,22.1093,22.3232,580600.0
2015-01-13 12:05:00,25.06,25.15,24.97,25.04,412300.0,22.3321,22.4123,22.2519,22.3142,412300.0
2015-01-13 12:10:00,25.03,25.08,24.87,24.99,523000.0,22.3053,22.3499,22.1627,22.2697,523000.0
2015-01-13 12:15:00,24.98,25.02,24.71,24.82,434200.0,22.2608,22.2964,22.0202,22.1182,434200.0
2015-01-13 12:20:00,24.82,24.83,24.7,24.71,380100.0,22.1182,22.1271,22.0113,22.0202,380100.0
2015-01-13 12:25:00,24.71,24.81,24.65,24.8,288800.0,22.0202,22.1093,21.9667,22.1004,288800.0
2015-01-13 12:30:00,24.8,24.97,24.8,24.94,253700.0,22.1004,22.2519,22.1004,22.2251,253700.0
2015-01-13 12:35:00,24.95,24.96,24.85,24.89,179500.0,22.234,22.243,22.1449,22.1806,179500.0
2015-01-13 12:40:00,24.89,24.9,24.8,24.87,109100.0,22.1806,22.1895,22.1004,22.1627,109100.0
2015-01-13 12:45:00,24.87,25.0,24.86,24.98,360200.0,22.1627,22.2786,22.1538,22.2608,360200.0
2015-01-13 12:50:00,24.98,25.06,24.96,25.05,233600.0,22.2608,22.3321,22.243,22.3232,233600.0
2015-01-13 12:55:00,25.05,25.09,24.97,24.97,151800.0,22.3232,22.3588,22.2519,22.2519,151800.0
2015-01-13 13:00:00,24.97,25.0,24.92,24.93,71300.0,22.2519,22.2786,22.2073,22.2162,71300.0
2015-01-13 13:05:00,24.94,24.99,24.87,24.89,93800.0,22.2251,22.2697,22.1627,22.1806,93800.0
2015-01-13 13:10:00,24.9,24.91,24.79,24.81,88200.0,22.1895,22.1984,22.0915,22.1093,88200.0
2015-01-13 13:15:00,24.81,24.82,24.71,24.73,104600.0,22.1093,22.1182,22.0202,22.038,104600.0
2015-01-13 13:20:00,24.73,24.76,24.67,24.7,94300.0,22.038,22.0647,21.9845,22.0113,94300.0
2015-01-13 13:25:00,24.7,24.74,24.61,24.64,96300.0,22.0113,22.0469,21.9311,21.9578,96300.0
2015-01-13 13:30:00,24.64,24.65,24.55,24.59,108900.0,21.9578,21.9667,21.8776,21.9132,108900.0
2015-01-13 13:35:00,24.59,24.6,24.52,24.56,203600.0,21.9132,21.9221,21.8508,21.8865,203600.0
2015-01-13 13:40:00,24.56,24.56,24.44,24.46,182000.0,21.8865,21.8865,21.7796,21.7974,182000.0
2015-01-13 13:45:00,24.46,24.6,24.41,24.6,312600.0,21.7974,21.9221,21.7528,21.9221,312600.0
2015-01-13 13:50:00,24.6,24.6,24.41,24.43,292500.0,21.9221,21.9221,21.7528,21.7706,292500.0
2015-01-13 13:55:00,24.42,24.42,24.3,24.35,144200.0,21.7617,21.7617,21.6548,21.6994,144200.0
2015-01-13 14:00:00,24.35,24.35,24.19,24.23,294800.0,21.6994,21.6994,21.5568,21.5924,294800.0
2015-01-13 14:05:00,24.22,24.23,24.09,24.1,292000.0,21.5835,21.5924,21.4677,21.4766,292000.0
2015-01-13 14:10:00,24.1,24.11,24.0,24.04,245900.0,21.4766,21.4855,21.3875,21.4231,245900.0
2015-01-13 14:15:00,24.03,24.18,24.02,24.16,239500.0,21.4142,21.5479,21.4053,21.53,239500.0
2015-01-13 14:20:00,24.16,24.2,24.05,24.13,210600.0,21.53,21.5657,21.432,21.5033,210600.0
2015-01-13 14:25:00,24.14,24.25,24.12,24.23,235500.0,21.5122,21.6102,21.4944,21.5924,235500.0
2015-01-13 14:30:00,24.23,24.47,24.22,24.45,236200.0,21.5924,21.8063,21.5835,21.7885,236200.0
2015-01-13 14:35:00,24.45,24.54,24.43,24.52,558500.0,21.7885,21.8687,21.7706,21.8508,558500.0
2015-01-13 14:40:00,24.52,24.54,24.44,24.47,203800.0,21.8508,21.8687,21.7796,21.8063,203800.0
2015-01-13 14:45:00,24.46,24.48,24.45,24.46,75000.0,21.7974,21.8152,21.7885,21.7974,75000.0
2015-01-13 14:50:00,24.46,24.47,24.35,24.36,159600.0,21.7974,21.8063,21.6994,21.7083,159600.0
2015-01-13 14:55:00,24.37,24.45,24.36,24.39,542200.0,21.7172,21.7885,21.7083,21.735,542200.0
2015-01-13 15:00:00,24.39,24.45,24.37,24.41,590400.0,21.735,21.7885,21.7172,21.7528,590400.0
2015-01-13 15:05:00,24.4,24.41,24.38,24.39,237600.0,21.7439,21.7528,21.7261,21.735,237600.0
2015-01-13 15:10:00,24.39,24.53,24.38,24.53,309100.0,21.735,21.8598,21.7261,21.8598,309100.0
2015-01-13 15:15:00,24.53,24.53,24.41,24.44,299800.0,21.8598,21.8598,21.7528,21.7796,299800.0
2015-01-13 15:20:00,24.44,24.52,24.44,24.52,232900.0,21.7796,21.8508,21.7796,21.8508,232900.0
2015-01-13 15:25:00,24.52,24.52,24.46,24.5,325700.0,21.8508,21.8508,21.7974,21.833,325700.0
2015-01-13 15:30:00,24.5,24.64,24.46,24.62,362500.0,21.833,21.9578,21.7974,21.94,362500.0
2015-01-13 15:35:00,24.61,24.72,24.61,24.71,210600.0,21.9311,22.0291,21.9311,22.0202,210600.0
2015-01-13 15:40:00,24.72,24.75,24.66,24.72,371900.0,22.0291,22.0558,21.9756,22.0291,371900.0
2015-01-13 15:45:00,24.74,24.75,24.65,24.66,251900.0,22.0469,22.0558,21.9667,21.9756,251900.0
2015-01-13 15:50:00,24.66,24.76,24.64,24.76,612900.0,21.9756,22.0647,21.9578,22.0647,612900.0
2015-01-13 15:55:00,24.75,24.84,24.75,24.82,1076400.0,22.0558,22.136,22.0558,22.1182,1076400.0
2015-01-14 09:30:00,24.46,24.65,24.41,24.61,114700.0,21.7974,21.9667,21.7528,21.9311,114700.0
2015-01-14 09:35:00,24.61,24.92,24.61,24.79,94200.0,21.9311,22.2073,21.9311,22.0915,94200.0
2015-01-14 09:40:00,24.78,24.9,24.61,24.7,114700.0,22.0825,22.1895,21.9311,22.0113,114700.0
2015-01-14 09:45:00,24.69,24.85,24.69,24.82,98600.0,22.0023,22.1449,22.0023,22.1182,98600.0
2015-01-14 09:50:00,24.83,24.88,24.74,24.83,111000.0,22.1271,22.1717,22.0469,22.1271,111000.0
2015-01-14 09:55:00,24.84,24.92,24.83,24.86,38200.0,22.136,22.2073,22.1271,22.1538,38200.0
2015-01-14 10:00:00,24.85,24.93,24.79,24.8,50600.0,22.1449,22.2162,22.0915,22.1004,50600.0
2015-01-14 10:05:00,24.8,24.92,24.76,24.91,69200.0,22.1004,22.2073,22.0647,22.1984,69200.0
2015-01-14 10:10:00,24.92,24.97,24.78,24.8,713400.0,22.2073,22.2519,22.0825,22.1004,713400.0
2015-01-14 10:15:00,24.81,24.86,24.69,24.69,55300.0,22.1093,22.1538,22.0023,22.0023,55300.0
2015-01-14 10:20:00,24.7,24.7,24.56,24.59,164200.0,22.0113,22.0113,21.8865,21.9132,164200.0
2015-01-14 10:25:00,24.61,24.62,24.53,24.61,264000.0,21.9311,21.94,21.8598,21.9311,264000.0
2015-01-14 10:30:00,24.6,24.63,24.52,24.56,176300.0,21.9221,21.9489,21.8508,21.8865,176300.0
2015-01-14 10:35:00,24.56,24.58,24.43,24.44,76400.0,21.8865,21.9043,21.7706,21.7796,76400.0
2015-01-14 10:40:00,24.44,24.44,24.36,24.38,400600.0,21.7796,21.7796,21.7083,21.7261,400600.0
2015-01-14 10:45:00,24.38,24.55,24.37,24.48,137600.0,21.7261,21.8776,21.7172,21.8152,137600.0
2015-01-14 10:50:00,24.48,24.52,24.45,24.46,34500.0,21.8152,21.8508,21.7885,21.7974,34500.0
2015-01-14 10:55:00,24.46,24.5,24.42,24.48,36700.0,21.7974,21.833,21.7617,21.8152,36700.0
2015-01-14 11:00:00,24.48,24.5,24.25,24.26,211300.0,21.8152,21.833,21.6102,21.6191,211300.0
2015-01-14 11:05:00,24.25,24.33,24.25,24.28,73500.0,21.6102,21.6815,21.6102,21.637,73500.0
2015-01-14 11:10:00,24.28,24.4,24.28,24.31,65600.0,21.637,21.7439,21.637,21.6637,65600.0
2015-01-14 11:15:00,24.32,24.39,24.31,24.36,27000.0,21.6726,21.735,21.6637,21.7083,27000.0
2015-01-14 11:20:00,24.36,24.44,24.35,24.4,62400.0,21.7083,21.7796,21.6994,21.7439,62400.0
2015-01-14 11:25:00,24.4,24.44,24.37,24.4,53300.0,21.7439,21.7796,21.7172,21.7439,53300.0
2015-01-14 11:30:00,24.41,24.44,24.34,24.39,80500.0,21.7528,21.7796,21.6904,21.735,80500.0
2015-01-14 11:35:00,24.4,24.61,24.39,24.61,244300.0,21.7439,21.9311,21.735,21.9311,244300.0
2015-01-14 11:40:00,24.61,24.65,24.57,24.61,89300.0,21.9311,21.9667,21.8954,21.9311,89300.0
2015-01-14 11:45:00,24.61,24.7,24.6,24.66,145700.0,21.9311,22.0113,21.9221,21.9756,145700.0
2015-01-14 11:50:00,24.66,24.67,24.48,24.5,246800.0,21.9756,21.9845,21.8152,21.833,246800.0
2015-01-14 11:55:00,24.5,24.53,24.45,24.5,95200.0,21.833,21.8598,21.7885,21.833,95200.0
2015-01-14 12:00:00,24.51,24.55,24.47,24.55,41500.0,21.8419,21.8776,21.8063,21.8776,41500.0
2015-01-14 12:05:00,24.54,24.54,24.47,24.51,54100.0,21.8687,21.8687,21.8063,21.8419,54100.0
2015-01-14 12:10:00,24.51,24.51,24.47,24.48,51600.0,21.8419,21.8419,21.8063,21.8152,51600.0
2015-01-14 12:15:00,24.48,24.64,24.46,24.62,194100.0,21.8152,21.9578,21.7974,21.94,194100.0
2015-01-14 12:20:00,24.62,24.64,24.58,24.6,52000.0,21.94,21.9578,21.9043,21.9221,52000.0
2015-01-14 12:25:00,24.6,24.61,24.5,24.52,48800.0,21.9221,21.9311,21.833,21.8508,48800.0
2015-01-14 12:30:00,24.53,24.6,24.53,24.58,49500.0,21.8598,21.9221,21.8598,21.9043,49500.0
2015-01-14 12:35:00,24.57,24.62,24.56,24.59,47200.0,21.8954,21.94,21.8865,21.9132,47200.0
2015-01-14 12:40:00,24.6,24.61,24.51,24.51,29700.0,21.9221,21.9311,21.8419,21.8419,29700.0
2015-01-14 12:45:00,24.51,24.56,24.5,24.53,74000.0,21.8419,21.8865,21.833,21.8598,74000.0
2015-01-14 12:50:00,24.52,24.53,24.5,24.5,37200.0,21.8508,21.8598,21.833,21.833,37200.0
2015-01-14 12:55:00,24.51,24.53,24.5,24.51,63900.0,21.8419,21.8598,21.833,21.8419,63900.0
2015-01-14 13:00:00,24.51,24.52,24.48,24.48,49500.0,21.8419,21.8508,21.8152,21.8152,49500.0
2015-01-14 13:05:00,24.48,24.49,24.41,24.43,49400.0,21.8152,21.8241,21.7528,21.7706,49400.0
2015-01-14 13:10:00,24.43,24.48,24.4,24.42,155700.0,21.7706,21.8152,21.7439,21.7617,155700.0
2015-01-14 13:15:00,24.42,24.42,24.38,24.41,55200.0,21.7617,21.7617,21.7261,21.7528,55200.0
2015-01-14 13:20:00,24.4,24.42,24.36,24.4,42000.0,21.7439,21.7617,21.7083,21.7439,42000.0
2015-01-14 13:25:00,24.39,24.41,24.37,24.39,31600.0,21.735,21.7528,21.7172,21.735,31600.0
2015-01-14 13:30:00,24.39,24.39,24.34,24.34,37600.0,21.735,21.735,21.6904,21.6904,37600.0
2015-01-14 13:35:00,24.34,24.34,24.27,24.28,98200.0,21.6904,21.6904,21.6281,21.637,98200.0
2015-01-14 13:40:00,24.27,24.29,24.22,24.22,60700.0,21.6281,21.6459,21.5835,21.5835,60700.0
2015-01-14 13:45:00,24.22,24.29,24.2,24.27,54000.0,21.5835,21.6459,21.5657,21.6281,54000.0
2015-01-14 13:50:00,24.27,24.28,24.19,24.21,104800.0,21.6281,21.637,21.5568,21.5746,104800.0
2015-01-14 13:55:00,24.2,24.35,24.2,24.35,51800.0,21.5657,21.6994,21.5657,21.6994,51800.0
2015-01-14 14:00:00,24.35,24.45,24.33,24.42,47600.0,21.6994,21.7885,21.6815,21.7617,47600.0
2015-01-14 14:05:00,24.43,24.44,24.39,24.4,30600.0,21.7706,21.7796,21.735,21.7439,30600.0
2015-01-14 14:10:00,24.4,24.5,24.39,24.49,49900.0,21.7439,21.833,21.735,21.8241,49900.0
2015-01-14 14:15:00,24.5,24.53,24.47,24.53,44200.0,21.833,21.8598,21.8063,21.8598,44200.0
2015-01-14 14:20:00,24.52,24.53,24.45,24.49,76500.0,21.8508,21.8598,21.7885,21.8241,76500.0
2015-01-14 14:25:00,24.49,24.57,24.49,24.56,32900.0,21.8241,21.8954,21.8241,21.8865,32900.0
2015-01-14 14:30:00,24.56,24.65,24.54,24.62,82100.0,21.8865,21.9667,21.8687,21.94,82100.0
2015-01-14 14:35:00,24.61,24.7,24.6,24.64,468900.0,21.9311,22.0113,21.9221,21.9578,468900.0
2015-01-14 14:40:00,24.64,24.75,24.64,24.72,222200.0,21.9578,22.0558,21.9578,22.0291,222200.0
2015-01-14 14:45:00,24.72,24.89,24.71,24.89,238000.0,22.0291,22.1806,22.0202,22.1806,238000.0
2015-01-14 14:50:00,24.89,24.93,24.81,24.83,119500.0,22.1806,22.2162,22.1093,22.1271,119500.0
2015-01-14 14:55:00,24.83,24.87,24.8,24.84,104200.0,22.1271,22.1627,22.1004,22.136,104200.0
2015-01-14 15:00:00,24.84,24.86,24.83,24.86,88600.0,22.136,22.1538,22.1271,22.1538,88600.0
2015-01-14 15:05:00,24.86,24.91,24.83,24.89,125500.0,22.1538,22.1984,22.1271,22.1806,125500.0
2015-01-14 15:10:00,24.9,24.94,24.88,24.94,119500.0,22.1895,22.2251,22.1717,22.2251,119500.0
2015-01-14 15:15:00,24.94,25.18,24.93,25.17,345200.0,22.2251,22.439,22.2162,22.4301,345200.0
2015-01-14 15:20:00,25.16,25.18,25.08,25.12,229800.0,22.4212,22.439,22.3499,22.3855,229800.0
2015-01-14 15:25:00,25.11,25.12,25.0,25.05,128100.0,22.3766,22.3855,22.2786,22.3232,128100.0
2015-01-14 15:30:00,25.05,25.09,24.96,24.98,106100.0,22.3232,22.3588,22.243,22.2608,106100.0
2015-01-14 15:35:00,24.98,25.06,24.96,25.06,156600.0,22.2608,22.3321,22.243,22.3321,156600.0
2015-01-14 15:40:00,25.06,25.13,25.05,25.1,175500.0,22.3321,22.3944,22.3232,22.3677,175500.0
2015-01-14 15:45:00,25.1,25.15,25.08,25.1,197900.0,22.3677,22.4123,22.3499,22.3677,197900.0
2015-01-14 15:50:00,25.11,25.14,25.1,25.11,270000.0,22.3766,22.4034,22.3677,22.3766,270000.0
2015-01-14 15:55:00,25.12,25.15,25.11,25.15,631800.0,22.3855,22.4123,22.3766,22.4123,631800.0
2015-01-15 09:30:00,25.01,25.29,24.98,25.05,214300.0,22.2875,22.537,22.2608,22.3232,214300.0
2015-01-15 09:35:00,25.05,25.06,24.51,24.59,167900.0,22.3232,22.3321,21.8419,21.9132,167900.0
2015-01-15 09:40:00,24.59,24.66,24.35,24.45,390200.0,21.9132,21.9756,21.6994,21.7885,390200.0
2015-01-15 09:45:00,24.44,24.57,24.18,24.18,153200.0,21.7796,21.8954,21.5479,21.5479,153200.0
2015-01-15 09:50:00,24.19,24.32,24.15,24.25,204900.0,21.5568,21.6726,21.5211,21.6102,204900.0
2015-01-15 09:55:00,24.25,24.3,24.09,24.19,162300.0,21.6102,21.6548,21.4677,21.5568,162300.0
2015-01-15 10:00:00,24.19,24.19,23.95,23.96,210400.0,21.5568,21.5568,21.3429,21.3518,210400.0
2015-01-15 10:05:00,23.95,24.19,23.87,24.1,142500.0,21.3429,21.5568,21.2716,21.4766,142500.0
2015-01-15 10:10:00,24.1,24.19,24.02,24.11,165700.0,21.4766,21.5568,21.4053,21.4855,165700.0
2015-01-15 10:15:00,24.11,24.26,24.09,24.23,107400.0,21.4855,21.6191,21.4677,21.5924,107400.0
2015-01-15 10:20:00,24.23,24.26,24.1,24.12,100200.0,21.5924,21.6191,21.4766,21.4944,100200.0
2015-01-15 10:25:00,24.11,24.14,24.02,24.02,109200.0,21.4855,21.5122,21.4053,21.4053,109200.0
2015-01-15 10:30:00,24.03,24.09,24.0,24.01,76700.0,21.4142,21.4677,21.3875,21.3964,76700.0
2015-01-15 10:35:00,24.0,24.01,23.88,23.91,153600.0,21.3875,21.3964,21.2805,21.3072,153600.0
2015-01-15 10:40:00,23.91,23.99,23.87,23.98,275700.0,21.3072,21.3785,21.2716,21.3696,275700.0
2015-01-15 10:45:00,23.97,24.05,23.97,24.0,257700.0,21.3607,21.432,21.3607,21.3875,257700.0
2015-01-15 10:50:00,24.0,24.01,23.95,23.97,86000.0,21.3875,21.3964,21.3429,21.3607,86000.0
2015-01-15 10:55:00,23.98,24.0,23.9,23.96,124700.0,21.3696,21.3875,21.2983,21.3518,124700.0
2015-01-15 11:00:00,23.97,24.0,23.9,23.91,229300.0,21.3607,21.3875,21.2983,21.3072,229300.0
2015-01-15 11:05:00,23.92,23.98,23.84,23.9,217000.0,21.3162,21.3696,21.2449,21.2983,217000.0
2015-01-15 11:10:00,23.89,24.02,23.89,24.02,154900.0,21.2894,21.4053,21.2894,21.4053,154900.0
2015-01-15 11:15:00,24.02,24.04,23.9,23.95,243100.0,21.4053,21.4231,21.2983,21.3429,243100.0
2015-01-15 11:20:00,23.96,24.02,23.95,23.95,106600.0,21.3518,21.4053,21.3429,21.3429,106600.0
2015-01-15 11:25:00,23.96,23.99,23.91,23.99,315500.0,21.3518,21.3785,21.3072,21.3785,315500.0
2015-01-15 11:30:00,23.98,23.99,23.83,23.83,566300.0,21.3696,21.3785,21.236,21.236,566300.0
2015-01-15 11:35:00,23.83,23.84,23.58,23.61,387700.0,21.236,21.2449,21.0132,21.0399,387700.0
2015-01-15 11:40:00,23.62,23.66,23.54,23.62,413300.0,21.0488,21.0845,20.9775,21.0488,413300.0
2015-01-15 11:45:00,23.62,23.63,23.15,23.2,589200.0,21.0488,21.0577,20.63,20.6745,589200.0
2015-01-15 11:50:00,23.2,23.32,23.13,23.32,616700.0,20.6745,20.7815,20.6122,20.7815,616700.0
2015-01-15 11:55:00,23.32,23.41,23.19,23.41,214800.0,20.7815,20.8617,20.6656,20.8617,214800.0
2015-01-15 12:00:00,23.4,23.62,23.39,23.58,462600.0,20.8528,21.0488,20.8439,21.0132,462600.0
2015-01-15 12:05:00,23.58,23.71,23.55,23.6,202900.0,21.0132,21.129,20.9864,21.031,202900.0
2015-01-15 12:10:00,23.59,23.67,23.55,23.62,147400.0,21.0221,21.0934,20.9864,21.0488,147400.0
2015-01-15 12:15:00,23.62,23.65,23.52,23.53,80000.0,21.0488,21.0756,20.9597,20.9686,80000.0
2015-01-15 12:20:00,23.53,23.6,23.52,23.58,91400.0,20.9686,21.031,20.9597,21.0132,91400.0
2015-01-15 12:25:00,23.57,23.74,23.57,23.71,100000.0,21.0043,21.1558,21.0043,21.129,100000.0
2015-01-15 12:30:00,23.7,23.71,23.56,23.62,67700.0,21.1201,21.129,20.9953,21.0488,67700.0
2015-01-15 12:35:00,23.63,23.63,23.38,23.38,170300.0,21.0577,21.0577,20.8349,20.8349,170300.0
2015-01-15 12:40:00,23.37,23.4,23.3,23.3,164900.0,20.826,20.8528,20.7637,20.7637,164900.0
2015-01-15 12:45:00,23.31,23.32,23.2,23.24,134700.0,20.7726,20.7815,20.6745,20.7102,134700.0
2015-01-15 12:50:00,23.25,23.36,23.24,23.35,128600.0,20.7191,20.8171,20.7102,20.8082,128600.0
2015-01-15 12:55:00,23.34,23.39,23.33,23.39,95900.0,20.7993,20.8439,20.7904,20.8439,95900.0
2015-01-15 13:00:00,23.39,23.45,23.32,23.41,156900.0,20.8439,20.8973,20.7815,20.8617,156900.0
2015-01-15 13:05:00,23.42,23.47,23.3,23.33,106100.0,20.8706,20.9151,20.7637,20.7904,106100.0
2015-01-15 13:10:00,23.33,23.44,23.32,23.43,56200.0,20.7904,20.8884,20.7815,20.8795,56200.0
2015-01-15 13:15:00,23.43,23.45,23.36,23.39,75600.0,20.8795,20.8973,20.8171,20.8439,75600.0
2015-01-15 13:20:00,23.39,23.39,23.31,23.32,49800.0,20.8439,20.8439,20.7726,20.7815,49800.0
2015-01-15 13:25:00,23.31,23.36,23.29,23.31,89200.0,20.7726,20.8171,20.7547,20.7726,89200.0
2015-01-15 13:30:00,23.3,23.37,23.3,23.35,99900.0,20.7637,20.826,20.7637,20.8082,99900.0
2015-01-15 13:35:00,23.35,23.38,23.31,23.32,37300.0,20.8082,20.8349,20.7726,20.7815,37300.0
2015-01-15 13:40:00,23.31,23.35,23.28,23.28,45300.0,20.7726,20.8082,20.7458,20.7458,45300.0
2015-01-15 13:45:00,23.28,23.31,23.23,23.3,84100.0,20.7458,20.7726,20.7013,20.7637,84100.0
2015-01-15 13:50:00,23.3,23.38,23.29,23.38,106700.0,20.7637,20.8349,20.7547,20.8349,106700.0
2015-01-15 13:55:00,23.38,23.38,23.34,23.34,101700.0,20.8349,20.8349,20.7993,20.7993,101700.0
2015-01-15 14:00:00,23.35,23.35,23.31,23.31,49800.0,20.8082,20.8082,20.7726,20.7726,49800.0
2015-01-15 14:05:00,23.31,23.36,23.31,23.32,98000.0,20.7726,20.8171,20.7726,20.7815,98000.0
2015-01-15 14:10:00,23.32,23.36,23.3,23.36,130000.0,20.7815,20.8171,20.7637,20.8171,130000.0
2015-01-15 14:15:00,23.36,23.45,23.35,23.41,110900.0,20.8171,20.8973,20.8082,20.8617,110900.0
2015-01-15 14:20:00,23.41,23.42,23.37,23.41,237800.0,20.8617,20.8706,20.826,20.8617,237800.0
2015-01-15 14:25:00,23.41,23.44,23.39,23.42,102400.0,20.8617,20.8884,20.8439,20.8706,102400.0
2015-01-15 14:30:00,23.42,23.42,23.36,23.4,66900.0,20.8706,20.8706,20.8171,20.8528,66900.0
2015-01-15 14:35:00,23.4,23.43,23.38,23.41,82100.0,20.8528,20.8795,20.8349,20.8617,82100.0
2015-01-15 14:40:00,23.41,23.43,23.36,23.37,66500.0,20.8617,20.8795,20.8171,20.826,66500.0
2015-01-15 14:45:00,23.37,23.37,23.31,23.32,72900.0,20.826,20.826,20.7726,20.7815,72900.0
2015-01-15 14:50:00,23.31,23.33,23.3,23.3,133600.0,20.7726,20.7904,20.7637,20.7637,133600.0
2015-01-15 14:55:00,23.31,23.38,23.3,23.36,120200.0,20.7726,20.8349,20.7637,20.8171,120200.0
2015-01-15 15:00:00,23.35,23.37,23.31,23.31,85500.0,20.8082,20.826,20.7726,20.7726,85500.0
2015-01-15 15:05:00,23.31,23.31,23.23,23.23,68400.0,20.7726,20.7726,20.7013,20.7013,68400.0
2015-01-15 15:10:00,23.23,23.24,23.13,23.14,145700.0,20.7013,20.7102,20.6122,20.6211,145700.0
2015-01-15 15:15:00,23.13,23.28,23.13,23.27,141700.0,20.6122,20.7458,20.6122,20.7369,141700.0
2015-01-15 15:20:00,23.27,23.27,23.16,23.17,127000.0,20.7369,20.7369,20.6389,20.6478,127000.0
2015-01-15 15:25:00,23.18,23.21,23.16,23.17,108600.0,20.6567,20.6834,20.6389,20.6478,108600.0
2015-01-15 15:30:00,23.16,23.27,23.11,23.27,210200.0,20.6389,20.7369,20.5943,20.7369,210200.0
2015-01-15 15:35:00,23.27,23.27,23.18,23.22,158400.0,20.7369,20.7369,20.6567,20.6924,158400.0
2015-01-15 15:40:00,23.22,23.26,23.2,23.25,175300.0,20.6924,20.728,20.6745,20.7191,175300.0
2015-01-15 15:45:00,23.24,23.25,23.18,23.23,271600.0,20.7102,20.7191,20.6567,20.7013,271600.0
2015-01-15 15:50:00,23.23,23.27,23.2,23.2,419200.0,20.7013,20.7369,20.6745,20.6745,419200.0
2015-01-15 15:55:00,23.21,23.21,23.18,23.18,448600.0,20.6834,20.6834,20.6567,20.6567,448600.0
2015-01-16 09:30:00,23.03,23.09,22.66,22.66,384000.0,20.523,20.5765,20.1933,20.1933,384000.0
2015-01-16 09:35:00,22.66,22.72,22.35,22.36,621600.0,20.1933,20.2468,19.9171,19.926,621600.0
2015-01-16 09:40:00,22.35,22.62,22.25,22.61,617300.0,19.9171,20.1577,19.828,20.1488,617300.0
2015-01-16 09:45:00,22.6,22.67,22.51,22.58,412400.0,20.1399,20.2022,20.0596,20.122,412400.0
2015-01-16 09:50:00,22.58,22.64,22.47,22.52,141500.0,20.122,20.1755,20.024,20.0686,141500.0
2015-01-16 09:55:00,22.53,22.6,22.39,22.43,289500.0,20.0775,20.1399,19.9527,19.9884,289500.0
2015-01-16 10:00:00,22.44,22.55,22.41,22.5,222600.0,19.9973,20.0953,19.9705,20.0507,222600.0
2015-01-16 10:05:00,22.5,22.53,22.44,22.46,181400.0,20.0507,20.0775,19.9973,20.0151,181400.0
2015-01-16 10:10:00,22.47,22.49,22.2,22.22,440000.0,20.024,20.0418,19.7834,19.8012,440000.0
2015-01-16 10:15:00,22.22,22.32,22.11,22.32,368500.0,19.8012,19.8903,19.7032,19.8903,368500.0
2015-01-16 10:20:00,22.33,22.52,22.21,22.49,300600.0,19.8992,20.0686,19.7923,20.0418,300600.0
2015-01-16 10:25:00,22.48,22.66,22.42,22.64,756100.0,20.0329,20.1933,19.9794,20.1755,756100.0
2015-01-16 10:30:00,22.64,22.73,22.63,22.66,260800.0,20.1755,20.2557,20.1666,20.1933,260800.0
2015-01-16 10:35:00,22.66,22.78,22.64,22.78,274400.0,20.1933,20.3003,20.1755,20.3003,274400.0
2015-01-16 10:40:00,22.78,22.96,22.76,22.95,542300.0,20.3003,20.4607,20.2824,20.4518,542300.0
2015-01-16 10:45:00,22.96,23.21,22.95,23.16,541700.0,20.4607,20.6834,20.4518,20.6389,541700.0
2015-01-16 10:50:00,23.15,23.33,23.14,23.25,469900.0,20.63,20.7904,20.6211,20.7191,469900.0
2015-01-16 10:55:00,23.25,23.41,23.25,23.3,275700.0,20.7191,20.8617,20.7191,20.7637,275700.0
2015-01-16 11:00:00,23.3,23.38,23.28,23.35,179800.0,20.7637,20.8349,20.7458,20.8082,179800.0
2015-01-16 11:05:00,23.34,23.37,23.23,23.25,173800.0,20.7993,20.826,20.7013,20.7191,173800.0
2015-01-16 11:10:00,23.25,23.33,23.24,23.31,121500.0,20.7191,20.7904,20.7102,20.7726,121500.0
2015-01-16 11:15:00,23.32,23.42,23.23,23.4,237200.0,20.7815,20.8706,20.7013,20.8528,237200.0
2015-01-16 11:20:00,23.4,23.5,23.39,23.49,141500.0,20.8528,20.9419,20.8439,20.933,141500.0
2015-01-16 11:25:00,23.5,23.5,23.41,23.44,306500.0,20.9419,20.9419,20.8617,20.8884,306500.0
2015-01-16 11:30:00,23.45,23.6,23.45,23.49,214000.0,20.8973,21.031,20.8973,20.933,214000.0
2015-01-16 11:35:00,23.49,23.54,23.43,23.53,169100.0,20.933,20.9775,20.8795,20.9686,169100.0
2015-01-16 11:40:00,23.53,23.53,23.42,23.51,105700.0,20.9686,20.9686,20.8706,20.9508,105700.0
2015-01-16 11:45:00,23.51,23.52,23.45,23.51,133800.0,20.9508,20.9597,20.8973,20.9508,133800.0
2015-01-16 11:50:00,23.5,23.59,23.48,23.56,52700.0,20.9419,21.0221,20.9241,20.9953,52700.0
2015-01-16 11:55:00,23.56,23.61,23.55,23.6,103500.0,20.9953,21.0399,20.9864,21.031,103500.0
2015-01-16 12:00:00,23.61,23.69,23.55,23.64,276600.0,21.0399,21.1112,20.9864,21.0666,276600.0
2015-01-16 12:05:00,23.64,23.68,23.42,23.44,167300.0,21.0666,21.1023,20.8706,20.8884,167300.0
2015-01-16 12:10:00,23.44,23.5,23.4,23.45,109200.0,20.8884,20.9419,20.8528,20.8973,109200.0
2015-01-16 12:15:00,23.45,23.5,23.42,23.43,46800.0,20.8973,20.9419,20.8706,20.8795,46800.0
2015-01-16 12:20:00,23.43,23.43,23.36,23.42,69700.0,20.8795,20.8795,20.8171,20.8706,69700.0
2015-01-16 12:25:00,23.42,23.45,23.4,23.45,34500.0,20.8706,20.8973,20.8528,20.8973,34500.0
2015-01-16 12:30:00,23.44,23.46,23.41,23.46,36700.0,20.8884,20.9062,20.8617,20.9062,36700.0
2015-01-16 12:35:00,23.47,23.48,23.43,23.45,31300.0,20.9151,20.9241,20.8795,20.8973,31300.0
2015-01-16 12:40:00,23.45,23.55,23.44,23.54,79100.0,20.8973,20.9864,20.8884,20.9775,79100.0
2015-01-16 12:45:00,23.54,23.54,23.47,23.5,42600.0,20.9775,20.9775,20.9151,20.9419,42600.0
2015-01-16 12:50:00,23.5,23.51,23.46,23.46,42800.0,20.9419,20.9508,20.9062,20.9062,42800.0
2015-01-16 12:55:00,23.46,23.47,23.4,23.43,40000.0,20.9062,20.9151,20.8528,20.8795,40000.0
2015-01-16 13:00:00,23.43,23.44,23.34,23.35,47200.0,20.8795,20.8884,20.7993,20.8082,47200.0
2015-01-16 13:05:00,23.35,23.46,23.34,23.44,45000.0,20.8082,20.9062,20.7993,20.8884,45000.0
2015-01-16 13:10:00,23.44,23.46,23.39,23.39,25300.0,20.8884,20.9062,20.8439,20.8439,25300.0
2015-01-16 13:15:00,23.39,23.41,23.37,23.38,64300.0,20.8439,20.8617,20.826,20.8349,64300.0
2015-01-16 13:20:00,23.38,23.45,23.37,23.44,158800.0,20.8349,20.8973,20.826,20.8884,158800.0
2015-01-16 13:25:00,23.43,23.44,23.36,23.37,44000.0,20.8795,20.8884,20.8171,20.826,44000.0
2015-01-16 13:30:00,23.37,23.46,23.37,23.44,33100.0,20.826,20.9062,20.826,20.8884,33100.0
2015-01-16 13:35:00,23.44,23.45,23.4,23.42,33900.0,20.8884,20.8973,20.8528,20.8706,33900.0
2015-01-16 13:40:00,23.41,23.43,23.35,23.37,37800.0,20.8617,20.8795,20.8082,20.826,37800.0
2015-01-16 13:45:00,23.36,23.49,23.35,23.47,67700.0,20.8171,20.933,20.8082,20.9151,67700.0
2015-01-16 13:50:00,23.48,23.58,23.47,23.57,89400.0,20.9241,21.0132,20.9151,21.0043,89400.0
2015-01-16 13:55:00,23.57,23.58,23.5,23.57,137500.0,21.0043,21.0132,20.9419,21.0043,137500.0
2015-01-16 14:00:00,23.56,23.57,23.52,23.54,57900.0,20.9953,21.0043,20.9597,20.9775,57900.0
2015-01-16 14:05:00,23.54,23.57,23.5,23.5,54400.0,20.9775,21.0043,20.9419,20.9419,54400.0
2015-01-16 14:10:00,23.5,23.51,23.45,23.46,71500.0,20.9419,20.9508,20.8973,20.9062,71500.0
2015-01-16 14:15:00,23.46,23.51,23.44,23.5,55800.0,20.9062,20.9508,20.8884,20.9419,55800.0
2015-01-16 14:20:00,23.49,23.53,23.48,23.53,37900.0,20.933,20.9686,20.9241,20.9686,37900.0
2015-01-16 14:25:00,23.53,23.58,23.51,23.58,141400.0,20.9686,21.0132,20.9508,21.0132,141400.0
2015-01-16 14:30:00,23.58,23.59,23.56,23.58,43600.0,21.0132,21.0221,20.9953,21.0132,43600.0
2015-01-16 14:35:00,23.57,23.59,23.51,23.54,89800.0,21.0043,21.0221,20.9508,20.9775,89800.0
2015-01-16 14:40:00,23.54,23.59,23.52,23.57,47800.0,20.9775,21.0221,20.9597,21.0043,47800.0
2015-01-16 14:45:00,23.57,23.6,23.53,23.55,40900.0,21.0043,21.031,20.9686,20.9864,40900.0
2015-01-16 14:50:00,23.56,23.61,23.55,23.6,63800.0,20.9953,21.0399,20.9864,21.031,63800.0
2015-01-16 14:55:00,23.6,23.63,23.59,23.62,46000.0,21.031,21.0577,21.0221,21.0488,46000.0
2015-01-16 15:00:00,23.61,23.65,23.56,23.64,89900.0,21.0399,21.0756,20.9953,21.0666,89900.0
2015-01-16 15:05:00,23.64,23.65,23.6,23.64,53200.0,21.0666,21.0756,21.031,21.0666,53200.0
2015-01-16 15:10:00,23.63,23.69,23.6,23.69,69800.0,21.0577,21.1112,21.031,21.1112,69800.0
2015-01-16 15:15:00,23.68,23.74,23.67,23.73,154800.0,21.1023,21.1558,21.0934,21.1468,154800.0
2015-01-16 15:20:00,23.74,23.79,23.73,23.77,159200.0,21.1558,21.2003,21.1468,21.1825,159200.0
2015-01-16 15:25:00,23.77,23.78,23.72,23.73,109200.0,21.1825,21.1914,21.1379,21.1468,109200.0
2015-01-16 15:30:00,23.72,23.77,23.72,23.73,102900.0,21.1379,21.1825,21.1379,21.1468,102900.0
2015-01-16 15:35:00,23.74,23.79,23.73,23.79,88200.0,21.1558,21.2003,21.1468,21.2003,88200.0
2015-01-16 15:40:00,23.79,23.82,23.78,23.82,165700.0,21.2003,21.227,21.1914,21.227,165700.0
2015-01-16 15:45:00,23.82,23.85,23.79,23.8,316600.0,21.227,21.2538,21.2003,21.2092,316600.0
2015-01-16 15:50:00,23.8,23.81,23.73,23.73,225100.0,21.2092,21.2181,21.1468,21.1468,225100.0
2015-01-16 15:55:00,23.73,23.78,23.73,23.76,485600.0,21.1468,21.1914,21.1468,21.1736,485600.0
2015-01-20 09:30:00,23.72,23.72,23.24,23.27,150800.0,21.1379,21.1379,20.7102,20.7369,150800.0
2015-01-20 09:35:00,23.27,23.32,23.0,23.05,171300.0,20.7369,20.7815,20.4963,20.5409,171300.0
2015-01-20 09:40:00,23.06,23.09,22.86,22.89,380200.0,20.5498,20.5765,20.3715,20.3983,380200.0
2015-01-20 09:45:00,22.89,22.95,22.71,22.72,182800.0,20.3983,20.4518,20.2379,20.2468,182800.0
2015-01-20 09:50:00,22.72,22.86,22.67,22.82,109400.0,20.2468,20.3715,20.2022,20.3359,109400.0
2015-01-20 09:55:00,22.82,22.82,22.72,22.76,70200.0,20.3359,20.3359,20.2468,20.2824,70200.0
2015-01-20 10:00:00,22.76,22.83,22.7,22.71,164300.0,20.2824,20.3448,20.229,20.2379,164300.0
2015-01-20 10:05:00,22.71,22.85,22.7,22.84,79200.0,20.2379,20.3626,20.229,20.3537,79200.0
2015-01-20 10:10:00,22.84,22.93,22.78,22.91,380000.0,20.3537,20.4339,20.3003,20.4161,380000.0
2015-01-20 10:15:00,22.92,23.05,22.92,22.96,268800.0,20.425,20.5409,20.425,20.4607,268800.0
2015-01-20 10:20:00,22.96,23.03,22.88,23.01,84400.0,20.4607,20.523,20.3894,20.5052,84400.0
2015-01-20 10:25:00,23.01,23.01,22.93,22.95,68400.0,20.5052,20.5052,20.4339,20.4518,68400.0
2015-01-20 10:30:00,22.96,22.98,22.75,22.75,86500.0,20.4607,20.4785,20.2735,20.2735,86500.0
2015-01-20 10:35:00,22.76,22.86,22.76,22.85,81800.0,20.2824,20.3715,20.2824,20.3626,81800.0
2015-01-20 10:40:00,22.83,22.91,22.82,22.91,89900.0,20.3448,20.4161,20.3359,20.4161,89900.0
2015-01-20 10:45:00,22.91,23.02,22.89,23.02,70700.0,20.4161,20.5141,20.3983,20.5141,70700.0
2015-01-20 10:50:00,23.03,23.03,22.91,22.96,41000.0,20.523,20.523,20.4161,20.4607,41000.0
2015-01-20 10:55:00,22.96,22.96,22.82,22.84,57800.0,20.4607,20.4607,20.3359,20.3537,57800.0
2015-01-20 11:00:00,22.83,22.91,22.78,22.91,64200.0,20.3448,20.4161,20.3003,20.4161,64200.0
2015-01-20 11:05:00,22.9,22.96,22.87,22.93,67500.0,20.4072,20.4607,20.3805,20.4339,67500.0
2015-01-20 11:10:00,22.93,22.98,22.91,22.98,51400.0,20.4339,20.4785,20.4161,20.4785,51400.0
2015-01-20 11:15:00,22.98,23.02,22.96,23.02,49500.0,20.4785,20.5141,20.4607,20.5141,49500.0
2015-01-20 11:20:00,23.02,23.02,22.9,22.9,45200.0,20.5141,20.5141,20.4072,20.4072,45200.0
2015-01-20 11:25:00,22.91,22.98,22.88,22.96,61000.0,20.4161,20.4785,20.3894,20.4607,61000.0
2015-01-20 11:30:00,22.96,22.96,22.9,22.93,23300.0,20.4607,20.4607,20.4072,20.4339,23300.0
2015-01-20 11:35:00,22.93,22.94,22.86,22.87,25000.0,20.4339,20.4428,20.3715,20.3805,25000.0
2015-01-20 11:40:00,22.88,22.88,22.78,22.79,49000.0,20.3894,20.3894,20.3003,20.3092,49000.0
2015-01-20 11:45:00,22.78,22.81,22.72,22.81,28900.0,20.3003,20.327,20.2468,20.327,28900.0
2015-01-20 11:50:00,22.81,22.82,22.78,22.8,70300.0,20.327,20.3359,20.3003,20.3181,70300.0
2015-01-20 11:55:00,22.81,22.82,22.8,22.81,89800.0,20.327,20.3359,20.3181,20.327,89800.0
2015-01-20 12:00:00,22.81,22.82,22.75,22.81,47000.0,20.327,20.3359,20.2735,20.327,47000.0
2015-01-20 12:05:00,22.8,22.83,22.78,22.83,43800.0,20.3181,20.3448,20.3003,20.3448,43800.0
2015-01-20 12:10:00,22.83,22.84,22.79,22.82,31400.0,20.3448,20.3537,20.3092,20.3359,31400.0
2015-01-20 12:15:00,22.82,22.85,22.81,22.84,35500.0,20.3359,20.3626,20.327,20.3537,35500.0
2015-01-20 12:20:00,22.83,22.85,22.81,22.83,28700.0,20.3448,20.3626,20.327,20.3448,28700.0
2015-01-20 12:25:00,22.83,22.88,22.83,22.87,12500.0,20.3448,20.3894,20.3448,20.3805,12500.0
2015-01-20 12:30:00,22.88,22.88,22.84,22.85,15600.0,20.3894,20.3894,20.3537,20.3626,15600.0
2015-01-20 12:35:00,22.84,22.88,22.83,22.87,13400.0,20.3537,20.3894,20.3448,20.3805,13400.0
2015-01-20 12:40:00,22.88,22.88,22.82,22.83,26900.0,20.3894,20.3894,20.3359,20.3448,26900.0
2015-01-20 12:45:00,22.83,22.84,22.81,22.83,14100.0,20.3448,20.3537,20.327,20.3448,14100.0
2015-01-20 12:50:00,22.83,22.86,22.81,22.82,19000.0,20.3448,20.3715,20.327,20.3359,19000.0
2015-01-20 12:55:00,22.82,22.83,22.74,22.77,30300.0,20.3359,20.3448,20.2646,20.2913,30300.0
2015-01-20 13:00:00,22.76,22.76,22.71,22.72,29600.0,20.2824,20.2824,20.2379,20.2468,29600.0
2015-01-20 13:05:00,22.72,22.72,22.63,22.66,42300.0,20.2468,20.2468,20.1666,20.1933,42300.0
2015-01-20 13:10:00,22.64,22.73,22.64,22.69,32300.0,20.1755,20.2557,20.1755,20.2201,32300.0
2015-01-20 13:15:00,22.68,22.74,22.68,22.71,31000.0,20.2111,20.2646,20.2111,20.2379,31000.0
2015-01-20 13:20:00,22.72,22.81,22.72,22.77,41900.0,20.2468,20.327,20.2468,20.2913,41900.0
2015-01-20 13:25:00,22.77,22.77,22.72,22.73,31600.0,20.2913,20.2913,20.2468,20.2557,31600.0
2015-01-20 13:30:00,22.73,22.79,22.71,22.73,68400.0,20.2557,20.3092,20.2379,20.2557,68400.0
2015-01-20 13:35:00,22.73,22.8,22.73,22.8,43500.0,20.2557,20.3181,20.2557,20.3181,43500.0
2015-01-20 13:40:00,22.8,22.8,22.73,22.79,44100.0,20.3181,20.3181,20.2557,20.3092,44100.0
2015-01-20 13:45:00,22.79,22.8,22.76,22.79,37400.0,20.3092,20.3181,20.2824,20.3092,37400.0
2015-01-20 13:50:00,22.8,22.82,22.77,22.8,29900.0,20.3181,20.3359,20.2913,20.3181,29900.0
2015-01-20 13:55:00,22.81,22.81,22.75,22.76,40100.0,20.327,20.327,20.2735,20.2824,40100.0
2015-01-20 14:00:00,22.75,22.8,22.74,22.77,42100.0,20.2735,20.3181,20.2646,20.2913,42100.0
2015-01-20 14:05:00,22.77,22.79,22.72,22.79,55600.0,20.2913,20.3092,20.2468,20.3092,55600.0
2015-01-20 14:10:00,22.79,22.79,22.74,22.76,38200.0,20.3092,20.3092,20.2646,20.2824,38200.0
2015-01-20 14:15:00,22.76,22.76,22.7,22.76,41200.0,20.2824,20.2824,20.229,20.2824,41200.0
2015-01-20 14:20:00,22.76,22.78,22.72,22.73,40000.0,20.2824,20.3003,20.2468,20.2557,40000.0
2015-01-20 14:25:00,22.73,22.73,22.7,22.71,44700.0,20.2557,20.2557,20.229,20.2379,44700.0
2015-01-20 14:30:00,22.72,22.83,22.71,22.83,61800.0,20.2468,20.3448,20.2379,20.3448,61800.0
2015-01-20 14:35:00,22.83,22.85,22.78,22.79,48400.0,20.3448,20.3626,20.3003,20.3092,48400.0
2015-01-20 14:40:00,22.78,22.87,22.78,22.84,66300.0,20.3003,20.3805,20.3003,20.3537,66300.0
2015-01-20 14:45:00,22.85,22.98,22.85,22.98,112900.0,20.3626,20.4785,20.3626,20.4785,112900.0
2015-01-20 14:50:00,22.98,22.99,22.84,22.84,55300.0,20.4785,20.4874,20.3537,20.3537,55300.0
2015-01-20 14:55:00,22.84,22.9,22.83,22.89,62900.0,20.3537,20.4072,20.3448,20.3983,62900.0
2015-01-20 15:00:00,22.88,22.9,22.83,22.9,50500.0,20.3894,20.4072,20.3448,20.4072,50500.0
2015-01-20 15:05:00,22.9,22.95,22.89,22.91,61500.0,20.4072,20.4518,20.3983,20.4161,61500.0
2015-01-20 15:10:00,22.9,22.92,22.86,22.91,88600.0,20.4072,20.425,20.3715,20.4161,88600.0
2015-01-20 15:15:00,22.92,22.96,22.91,22.93,57000.0,20.425,20.4607,20.4161,20.4339,57000.0
2015-01-20 15:20:00,22.93,22.95,22.88,22.94,71700.0,20.4339,20.4518,20.3894,20.4428,71700.0
2015-01-20 15:25:00,22.95,22.98,22.93,22.94,59200.0,20.4518,20.4785,20.4339,20.4428,59200.0
2015-01-20 15:30:00,22.94,22.95,22.86,22.91,86400.0,20.4428,20.4518,20.3715,20.4161,86400.0
2015-01-20 15:35:00,22.91,22.97,22.9,22.95,75400.0,20.4161,20.4696,20.4072,20.4518,75400.0
2015-01-20 15:40:00,22.95,22.97,22.92,22.95,93100.0,20.4518,20.4696,20.425,20.4518,93100.0
2015-01-20 15:45:00,22.96,22.98,22.96,22.96,135300.0,20.4607,20.4785,20.4607,20.4607,135300.0
2015-01-20 15:50:00,22.96,22.97,22.91,22.92,136400.0,20.4607,20.4696,20.4161,20.425,136400.0
2015-01-20 15:55:00,22.92,22.95,22.91,22.94,259900.0,20.425,20.4518,20.4161,20.4428,259900.0
2015-01-21 09:30:00,22.99,23.12,22.98,23.09,125600.0,20.4874,20.6032,20.4785,20.5765,125600.0
2015-01-21 09:35:00,23.08,23.42,23.07,23.36,181700.0,20.5676,20.8706,20.5587,20.8171,181700.0
2015-01-21 09:40:00,23.37,23.56,23.36,23.48,272300.0,20.826,20.9953,20.8171,20.9241,272300.0
2015-01-21 09:45:00,23.48,23.52,23.27,23.42,209300.0,20.9241,20.9597,20.7369,20.8706,209300.0
2015-01-21 09:50:00,23.44,23.47,23.27,23.31,112400.0,20.8884,20.9151,20.7369,20.7726,112400.0
2015-01-21 09:55:00,23.3,23.44,23.3,23.4,120900.0,20.7637,20.8884,20.7637,20.8528,120900.0
2015-01-21 10:00:00,23.4,23.56,23.39,23.43,154900.0,20.8528,20.9953,20.8439,20.8795,154900.0
2015-01-21 10:05:00,23.43,23.45,23.33,23.33,61200.0,20.8795,20.8973,20.7904,20.7904,61200.0
2015-01-21 10:10:00,23.34,23.34,23.2,23.22,104700.0,20.7993,20.7993,20.6745,20.6924,104700.0
2015-01-21 10:15:00,23.21,23.32,23.16,23.29,45700.0,20.6834,20.7815,20.6389,20.7547,45700.0
2015-01-21 10:20:00,23.29,23.3,23.23,23.3,44200.0,20.7547,20.7637,20.7013,20.7637,44200.0
2015-01-21 10:25:00,23.28,23.31,23.17,23.17,50900.0,20.7458,20.7726,20.6478,20.6478,50900.0
2015-01-21 10:30:00,23.18,23.25,23.12,23.2,44300.0,20.6567,20.7191,20.6032,20.6745,44300.0
2015-01-21 10:35:00,23.19,23.19,23.07,23.14,97800.0,20.6656,20.6656,20.5587,20.6211,97800.0
2015-01-21 10:40:00,23.14,23.18,23.07,23.11,57800.0,20.6211,20.6567,20.5587,20.5943,57800.0
2015-01-21 10:45:00,23.12,23.27,23.11,23.27,70800.0,20.6032,20.7369,20.5943,20.7369,70800.0
2015-01-21 10:50:00,23.28,23.34,23.25,23.33,63300.0,20.7458,20.7993,20.7191,20.7904,63300.0
2015-01-21 10:55:00,23.33,23.34,23.26,23.27,58000.0,20.7904,20.7993,20.728,20.7369,58000.0
2015-01-21 11:00:00,23.27,23.32,23.23,23.23,24400.0,20.7369,20.7815,20.7013,20.7013,24400.0
2015-01-21 11:05:00,23.23,23.24,23.19,23.21,42500.0,20.7013,20.7102,20.6656,20.6834,42500.0
2015-01-21 11:10:00,23.21,23.23,23.19,23.21,31800.0,20.6834,20.7013,20.6656,20.6834,31800.0
2015-01-21 11:15:00,23.2,23.21,23.13,23.2,39100.0,20.6745,20.6834,20.6122,20.6745,39100.0
2015-01-21 11:20:00,23.2,23.2,23.12,23.16,20000.0,20.6745,20.6745,20.6032,20.6389,20000.0
2015-01-21 11:25:00,23.16,23.22,23.14,23.22,36400.0,20.6389,20.6924,20.6211,20.6924,36400.0
2015-01-21 11:30:00,23.23,23.28,23.22,23.28,26400.0,20.7013,20.7458,20.6924,20.7458,26400.0
2015-01-21 11:35:00,23.27,23.29,23.21,23.22,38200.0,20.7369,20.7547,20.6834,20.6924,38200.0
2015-01-21 11:40:00,23.21,23.23,23.16,23.23,30500.0,20.6834,20.7013,20.6389,20.7013,30500.0
2015-01-21 11:45:00,23.23,23.23,23.2,23.23,16500.0,20.7013,20.7013,20.6745,20.7013,16500.0
2015-01-21 11:50:00,23.23,23.27,23.23,23.27,22300.0,20.7013,20.7369,20.7013,20.7369,22300.0
2015-01-21 11:55:00,23.26,23.28,23.23,23.24,24900.0,20.728,20.7458,20.7013,20.7102,24900.0
2015-01-21 12:00:00,23.24,23.27,23.21,23.25,22300.0,20.7102,20.7369,20.6834,20.7191,22300.0
2015-01-21 12:05:00,23.24,23.26,23.2,23.22,25500.0,20.7102,20.728,20.6745,20.6924,25500.0
2015-01-21 12:10:00,23.22,23.3,23.22,23.29,24500.0,20.6924,20.7637,20.6924,20.7547,24500.0
2015-01-21 12:15:00,23.28,23.31,23.25,23.31,21100.0,20.7458,20.7726,20.7191,20.7726,21100.0
2015-01-21 12:20:00,23.3,23.33,23.3,23.32,184000.0,20.7637,20.7904,20.7637,20.7815,184000.0
2015-01-21 12:25:00,23.32,23.4,23.32,23.39,30000.0,20.7815,20.8528,20.7815,20.8439,30000.0
2015-01-21 12:30:00,23.4,23.41,23.37,23.39,57000.0,20.8528,20.8617,20.826,20.8439,57000.0
2015-01-21 12:35:00,23.39,23.41,23.39,23.4,19100.0,20.8439,20.8617,20.8439,20.8528,19100.0
2015-01-21 12:40:00,23.41,23.41,23.33,23.38,38100.0,20.8617,20.8617,20.7904,20.8349,38100.0
2015-01-21 12:45:00,23.38,23.42,23.37,23.41,43800.0,20.8349,20.8706,20.826,20.8617,43800.0
2015-01-21 12:50:00,23.4,23.41,23.35,23.37,109000.0,20.8528,20.8617,20.8082,20.826,109000.0
2015-01-21 12:55:00,23.37,23.39,23.34,23.38,22300.0,20.826,20.8439,20.7993,20.8349,22300.0
2015-01-21 13:00:00,23.38,23.39,23.34,23.36,33800.0,20.8349,20.8439,20.7993,20.8171,33800.0
2015-01-21 13:05:00,23.37,23.45,23.36,23.45,64200.0,20.826,20.8973,20.8171,20.8973,64200.0
2015-01-21 13:10:00,23.44,23.45,23.42,23.45,54900.0,20.8884,20.8973,20.8706,20.8973,54900.0
2015-01-21 13:15:00,23.45,23.49,23.45,23.47,30700.0,20.8973,20.933,20.8973,20.9151,30700.0
2015-01-21 13:20:00,23.47,23.47,23.39,23.41,33400.0,20.9151,20.9151,20.8439,20.8617,33400.0
2015-01-21 13:25:00,23.41,23.41,23.33,23.34,33100.0,20.8617,20.8617,20.7904,20.7993,33100.0
2015-01-21 13:30:00,23.33,23.35,23.29,23.34,37500.0,20.7904,20.8082,20.7547,20.7993,37500.0
2015-01-21 13:35:00,23.34,23.35,23.3,23.32,27200.0,20.7993,20.8082,20.7637,20.7815,27200.0
2015-01-21 13:40:00,23.31,23.32,23.29,23.3,39500.0,20.7726,20.7815,20.7547,20.7637,39500.0
2015-01-21 13:45:00,23.3,23.33,23.27,23.31,61400.0,20.7637,20.7904,20.7369,20.7726,61400.0
2015-01-21 13:50:00,23.3,23.31,23.27,23.27,36500.0,20.7637,20.7726,20.7369,20.7369,36500.0
2015-01-21 13:55:00,23.28,23.3,23.22,23.23,40900.0,20.7458,20.7637,20.6924,20.7013,40900.0
2015-01-21 14:00:00,23.23,23.29,23.2,23.29,53500.0,20.7013,20.7547,20.6745,20.7547,53500.0
2015-01-21 14:05:00,23.28,23.28,23.25,23.25,21000.0,20.7458,20.7458,20.7191,20.7191,21000.0
2015-01-21 14:10:00,23.25,23.3,23.23,23.29,33400.0,20.7191,20.7637,20.7013,20.7547,33400.0
2015-01-21 14:15:00,23.3,23.31,23.25,23.25,34800.0,20.7637,20.7726,20.7191,20.7191,34800.0
2015-01-21 14:20:00,23.26,23.3,23.25,23.29,23300.0,20.728,20.7637,20.7191,20.7547,23300.0
2015-01-21 14:25:00,23.29,23.29,23.26,23.28,32200.0,20.7547,20.7547,20.728,20.7458,32200.0
2015-01-21 14:30:00,23.28,23.31,23.27,23.27,26200.0,20.7458,20.7726,20.7369,20.7369,26200.0
2015-01-21 14:35:00,23.27,23.27,23.22,23.23,51200.0,20.7369,20.7369,20.6924,20.7013,51200.0
2015-01-21 14:40:00,23.23,23.29,23.22,23.29,46400.0,20.7013,20.7547,20.6924,20.7547,46400.0
2015-01-21 14:45:00,23.28,23.34,23.28,23.34,23700.0,20.7458,20.7993,20.7458,20.7993,23700.0
2015-01-21 14:50:00,23.34,23.35,23.24,23.25,72600.0,20.7993,20.8082,20.7102,20.7191,72600.0
2015-01-21 14:55:00,23.25,23.29,23.24,23.26,57900.0,20.7191,20.7547,20.7102,20.728,57900.0
2015-01-21 15:00:00,23.27,23.28,23.23,23.24,30500.0,20.7369,20.7458,20.7013,20.7102,30500.0
2015-01-21 15:05:00,23.24,23.27,23.23,23.24,44700.0,20.7102,20.7369,20.7013,20.7102,44700.0
2015-01-21 15:10:00,23.24,23.26,23.2,23.25,51300.0,20.7102,20.728,20.6745,20.7191,51300.0
2015-01-21 15:15:00,23.25,23.37,23.24,23.36,50600.0,20.7191,20.826,20.7102,20.8171,50600.0
2015-01-21 15:20:00,23.36,23.37,23.31,23.33,42700.0,20.8171,20.826,20.7726,20.7904,42700.0
2015-01-21 15:25:00,23.33,23.36,23.31,23.33,33700.0,20.7904,20.8171,20.7726,20.7904,33700.0
2015-01-21 15:30:00,23.32,23.41,23.31,23.4,58000.0,20.7815,20.8617,20.7726,20.8528,58000.0
2015-01-21 15:35:00,23.39,23.4,23.33,23.39,63300.0,20.8439,20.8528,20.7904,20.8439,63300.0
2015-01-21 15:40:00,23.39,23.4,23.35,23.39,66300.0,20.8439,20.8528,20.8082,20.8439,66300.0
2015-01-21 15:45:00,23.39,23.46,23.39,23.41,97400.0,20.8439,20.9062,20.8439,20.8617,97400.0
2015-01-21 15:50:00,23.42,23.48,23.41,23.45,149200.0,20.8706,20.9241,20.8617,20.8973,149200.0
2015-01-21 15:55:00,23.46,23.46,23.4,23.41,232900.0,20.9062,20.9062,20.8528,20.8617,232900.0
2015-01-22 09:30:00,23.52,23.67,23.33,23.34,109600.0,20.9597,21.0934,20.7904,20.7993,109600.0
2015-01-22 09:35:00,23.35,23.48,23.29,23.46,46400.0,20.8082,20.9241,20.7547,20.9062,46400.0
2015-01-22 09:40:00,23.42,23.49,23.3,23.39,61900.0,20.8706,20.933,20.7637,20.8439,61900.0
2015-01-22 09:45:00,23.4,23.44,23.22,23.35,45900.0,20.8528,20.8884,20.6924,20.8082,45900.0
2015-01-22 09:50:00,23.34,23.39,23.3,23.35,48400.0,20.7993,20.8439,20.7637,20.8082,48400.0
2015-01-22 09:55:00,23.36,23.39,23.27,23.38,29600.0,20.8171,20.8439,20.7369,20.8349,29600.0
2015-01-22 10:00:00,23.38,23.51,23.38,23.48,68500.0,20.8349,20.9508,20.8349,20.9241,68500.0
2015-01-22 10:05:00,23.47,23.56,23.47,23.56,257500.0,20.9151,20.9953,20.9151,20.9953,257500.0
2015-01-22 10:10:00,23.55,23.58,23.5,23.56,81500.0,20.9864,21.0132,20.9419,20.9953,81500.0
2015-01-22 10:15:00,23.56,23.61,23.5,23.59,122300.0,20.9953,21.0399,20.9419,21.0221,122300.0
2015-01-22 10:20:00,23.6,23.75,23.57,23.75,225900.0,21.031,21.1647,21.0043,21.1647,225900.0
2015-01-22 10:25:00,23.75,23.76,23.7,23.73,95500.0,21.1647,21.1736,21.1201,21.1468,95500.0
2015-01-22 10:30:00,23.73,23.75,23.68,23.69,164400.0,21.1468,21.1647,21.1023,21.1112,164400.0
2015-01-22 10:35:00,23.69,23.76,23.63,23.66,301500.0,21.1112,21.1736,21.0577,21.0845,301500.0
2015-01-22 10:40:00,23.66,23.7,23.6,23.68,87100.0,21.0845,21.1201,21.031,21.1023,87100.0
2015-01-22 10:45:00,23.69,23.72,23.64,23.67,86000.0,21.1112,21.1379,21.0666,21.0934,86000.0
2015-01-22 10:50:00,23.67,23.75,23.67,23.75,54000.0,21.0934,21.1647,21.0934,21.1647,54000.0
2015-01-22 10:55:00,23.74,23.8,23.74,23.76,41600.0,21.1558,21.2092,21.1558,21.1736,41600.0
2015-01-22 11:00:00,23.76,23.78,23.64,23.68,127700.0,21.1736,21.1914,21.0666,21.1023,127700.0
2015-01-22 11:05:00,23.68,23.69,23.65,23.65,63700.0,21.1023,21.1112,21.0756,21.0756,63700.0
2015-01-22 11:10:00,23.65,23.67,23.63,23.66,60900.0,21.0756,21.0934,21.0577,21.0845,60900.0
2015-01-22 11:15:00,23.66,23.72,23.66,23.71,37100.0,21.0845,21.1379,21.0845,21.129,37100.0
2015-01-22 11:20:00,23.71,23.73,23.7,23.73,26300.0,21.129,21.1468,21.1201,21.1468,26300.0
2015-01-22 11:25:00,23.73,23.74,23.7,23.73,31300.0,21.1468,21.1558,21.1201,21.1468,31300.0
2015-01-22 11:30:00,23.74,23.76,23.68,23.68,38300.0,21.1558,21.1736,21.1023,21.1023,38300.0
2015-01-22 11:35:00,23.68,23.7,23.66,23.66,19900.0,21.1023,21.1201,21.0845,21.0845,19900.0
2015-01-22 11:40:00,23.66,23.67,23.62,23.63,21200.0,21.0845,21.0934,21.0488,21.0577,21200.0
2015-01-22 11:45:00,23.64,23.67,23.64,23.64,12500.0,21.0666,21.0934,21.0666,21.0666,12500.0
2015-01-22 11:50:00,23.65,23.65,23.61,23.63,18600.0,21.0756,21.0756,21.0399,21.0577,18600.0
2015-01-22 11:55:00,23.64,23.69,23.64,23.69,21400.0,21.0666,21.1112,21.0666,21.1112,21400.0
2015-01-22 12:00:00,23.69,23.72,23.69,23.7,28100.0,21.1112,21.1379,21.1112,21.1201,28100.0
2015-01-22 12:05:00,23.71,23.71,23.66,23.68,18800.0,21.129,21.129,21.0845,21.1023,18800.0
2015-01-22 12:10:00,23.68,23.74,23.67,23.73,19600.0,21.1023,21.1558,21.0934,21.1468,19600.0
2015-01-22 12:15:00,23.72,23.75,23.72,23.73,27100.0,21.1379,21.1647,21.1379,21.1468,27100.0
2015-01-22 12:20:00,23.74,23.8,23.73,23.8,27400.0,21.1558,21.2092,21.1468,21.2092,27400.0
2015-01-22 12:25:00,23.8,23.81,23.76,23.78,15200.0,21.2092,21.2181,21.1736,21.1914,15200.0
2015-01-22 12:30:00,23.77,23.77,23.7,23.7,9100.0,21.1825,21.1825,21.1201,21.1201,9100.0
2015-01-22 12:35:00,23.7,23.71,23.68,23.69,16200.0,21.1201,21.129,21.1023,21.1112,16200.0
2015-01-22 12:40:00,23.69,23.7,23.67,23.7,11800.0,21.1112,21.1201,21.0934,21.1201,11800.0
2015-01-22 12:45:00,23.7,23.7,23.68,23.69,14400.0,21.1201,21.1201,21.1023,21.1112,14400.0
2015-01-22 12:50:00,23.69,23.71,23.66,23.67,20600.0,21.1112,21.129,21.0845,21.0934,20600.0
2015-01-22 12:55:00,23.68,23.69,23.67,23.69,25900.0,21.1023,21.1112,21.0934,21.1112,25900.0
2015-01-22 13:00:00,23.69,23.75,23.67,23.74,52900.0,21.1112,21.1647,21.0934,21.1558,52900.0
2015-01-22 13:05:00,23.73,23.73,23.7,23.72,10100.0,21.1468,21.1468,21.1201,21.1379,10100.0
2015-01-22 13:10:00,23.71,23.72,23.7,23.71,10700.0,21.129,21.1379,21.1201,21.129,10700.0
2015-01-22 13:15:00,23.7,23.71,23.65,23.65,11200.0,21.1201,21.129,21.0756,21.0756,11200.0
2015-01-22 13:20:00,23.65,23.65,23.62,23.64,26600.0,21.0756,21.0756,21.0488,21.0666,26600.0
2015-01-22 13:25:00,23.65,23.67,23.64,23.66,17800.0,21.0756,21.0934,21.0666,21.0845,17800.0
2015-01-22 13:30:00,23.66,23.72,23.65,23.72,13400.0,21.0845,21.1379,21.0756,21.1379,13400.0
2015-01-22 13:35:00,23.72,23.76,23.7,23.76,19700.0,21.1379,21.1736,21.1201,21.1736,19700.0
2015-01-22 13:40:00,23.76,23.79,23.71,23.73,39100.0,21.1736,21.2003,21.129,21.1468,39100.0
2015-01-22 13:45:00,23.73,23.75,23.71,23.73,16200.0,21.1468,21.1647,21.129,21.1468,16200.0
2015-01-22 13:50:00,23.72,23.72,23.71,23.71,15100.0,21.1379,21.1379,21.129,21.129,15100.0
2015-01-22 13:55:00,23.72,23.72,23.68,23.7,24400.0,21.1379,21.1379,21.1023,21.1201,24400.0
2015-01-22 14:00:00,23.69,23.72,23.69,23.71,30800.0,21.1112,21.1379,21.1112,21.129,30800.0
2015-01-22 14:05:00,23.71,23.71,23.64,23.66,92300.0,21.129,21.129,21.0666,21.0845,92300.0
2015-01-22 14:10:00,23.66,23.67,23.65,23.65,23300.0,21.0845,21.0934,21.0756,21.0756,23300.0
2015-01-22 14:15:00,23.66,23.68,23.65,23.66,46200.0,21.0845,21.1023,21.0756,21.0845,46200.0
2015-01-22 14:20:00,23.65,23.66,23.63,23.66,26000.0,21.0756,21.0845,21.0577,21.0845,26000.0
2015-01-22 14:25:00,23.66,23.67,23.64,23.65,26500.0,21.0845,21.0934,21.0666,21.0756,26500.0
2015-01-22 14:30:00,23.65,23.72,23.63,23.65,59600.0,21.0756,21.1379,21.0577,21.0756,59600.0
2015-01-22 14:35:00,23.65,23.68,23.64,23.67,60800.0,21.0756,21.1023,21.0666,21.0934,60800.0
2015-01-22 14:40:00,23.66,23.66,23.63,23.65,32400.0,21.0845,21.0845,21.0577,21.0756,32400.0
2015-01-22 14:45:00,23.66,23.68,23.63,23.64,94300.0,21.0845,21.1023,21.0577,21.0666,94300.0
2015-01-22 14:50:00,23.65,23.67,23.64,23.65,45000.0,21.0756,21.0934,21.0666,21.0756,45000.0
2015-01-22 14:55:00,23.65,23.7,23.64,23.67,61600.0,21.0756,21.1201,21.0666,21.0934,61600.0
2015-01-22 15:00:00,23.67,23.7,23.66,23.66,70000.0,21.0934,21.1201,21.0845,21.0845,70000.0
2015-01-22 15:05:00,23.66,23.7,23.66,23.68,50300.0,21.0845,21.1201,21.0845,21.1023,50300.0
2015-01-22 15:10:00,23.69,23.7,23.64,23.65,37400.0,21.1112,21.1201,21.0666,21.0756,37400.0
2015-01-22 15:15:00,23.65,23.66,23.62,23.63,51700.0,21.0756,21.0845,21.0488,21.0577,51700.0
2015-01-22 15:20:00,23.63,23.64,23.54,23.54,74100.0,21.0577,21.0666,20.9775,20.9775,74100.0
2015-01-22 15:25:00,23.54,23.57,23.54,23.57,83400.0,20.9775,21.0043,20.9775,21.0043,83400.0
2015-01-22 15:30:00,23.57,23.6,23.53,23.6,132000.0,21.0043,21.031,20.9686,21.031,132000.0
2015-01-22 15:35:00,23.6,23.66,23.59,23.66,99200.0,21.031,21.0845,21.0221,21.0845,99200.0
2015-01-22 15:40:00,23.66,23.71,23.65,23.69,231500.0,21.0845,21.129,21.0756,21.1112,231500.0
2015-01-22 15:45:00,23.68,23.68,23.63,23.63,78100.0,21.1023,21.1023,21.0577,21.0577,78100.0
2015-01-22 15:50:00,23.63,23.66,23.61,23.64,130800.0,21.0577,21.0845,21.0399,21.0666,130800.0
2015-01-22 15:55:00,23.64,23.7,23.62,23.69,322900.0,21.0666,21.1201,21.0488,21.1112,322900.0
2015-01-23 09:30:00,23.79,23.84,23.64,23.74,107200.0,21.2003,21.2449,21.0666,21.1558,107200.0
2015-01-23 09:35:00,23.75,23.75,23.47,23.48,61700.0,21.1647,21.1647,20.9151,20.9241,61700.0
2015-01-23 09:40:00,23.48,23.51,23.44,23.45,50400.0,20.9241,20.9508,20.8884,20.8973,50400.0
2015-01-23 09:45:00,23.45,23.5,23.38,23.43,179800.0,20.8973,20.9419,20.8349,20.8795,179800.0
2015-01-23 09:50:00,23.43,23.44,23.35,23.35,104800.0,20.8795,20.8884,20.8082,20.8082,104800.0
2015-01-23 09:55:00,23.37,23.43,23.35,23.4,126800.0,20.826,20.8795,20.8082,20.8528,126800.0
2015-01-23 10:00:00,23.41,23.49,23.4,23.44,304300.0,20.8617,20.933,20.8528,20.8884,304300.0
2015-01-23 10:05:00,23.45,23.64,23.44,23.6,149400.0,20.8973,21.0666,20.8884,21.031,149400.0
2015-01-23 10:10:00,23.59,23.6,23.51,23.52,149300.0,21.0221,21.031,20.9508,20.9597,149300.0
2015-01-23 10:15:00,23.52,23.52,23.44,23.49,100900.0,20.9597,20.9597,20.8884,20.933,100900.0
2015-01-23 10:20:00,23.5,23.53,23.47,23.48,75500.0,20.9419,20.9686,20.9151,20.9241,75500.0
2015-01-23 10:25:00,23.48,23.5,23.46,23.46,73400.0,20.9241,20.9419,20.9062,20.9062,73400.0
2015-01-23 10:30:00,23.46,23.49,23.36,23.38,148100.0,20.9062,20.933,20.8171,20.8349,148100.0
2015-01-23 10:35:00,23.38,23.43,23.36,23.39,74500.0,20.8349,20.8795,20.8171,20.8439,74500.0
2015-01-23 10:40:00,23.4,23.41,23.37,23.38,49400.0,20.8528,20.8617,20.826,20.8349,49400.0
2015-01-23 10:45:00,23.38,23.41,23.38,23.41,29700.0,20.8349,20.8617,20.8349,20.8617,29700.0
2015-01-23 10:50:00,23.41,23.42,23.4,23.41,59400.0,20.8617,20.8706,20.8528,20.8617,59400.0
2015-01-23 10:55:00,23.42,23.44,23.41,23.42,71500.0,20.8706,20.8884,20.8617,20.8706,71500.0
2015-01-23 11:00:00,23.42,23.47,23.41,23.43,37500.0,20.8706,20.9151,20.8617,20.8795,37500.0
2015-01-23 11:05:00,23.43,23.44,23.3,23.34,137600.0,20.8795,20.8884,20.7637,20.7993,137600.0
2015-01-23 11:10:00,23.34,23.37,23.29,23.37,53200.0,20.7993,20.826,20.7547,20.826,53200.0
2015-01-23 11:15:00,23.36,23.41,23.35,23.39,48800.0,20.8171,20.8617,20.8082,20.8439,48800.0
2015-01-23 11:20:00,23.39,23.4,23.34,23.35,60100.0,20.8439,20.8528,20.7993,20.8082,60100.0
2015-01-23 11:25:00,23.34,23.38,23.34,23.37,65500.0,20.7993,20.8349,20.7993,20.826,65500.0
2015-01-23 11:30:00,23.37,23.39,23.33,23.33,122100.0,20.826,20.8439,20.7904,20.7904,122100.0
2015-01-23 11:35:00,23.34,23.36,23.33,23.34,47600.0,20.7993,20.8171,20.7904,20.7993,47600.0
2015-01-23 11:40:00,23.34,23.36,23.34,23.35,25800.0,20.7993,20.8171,20.7993,20.8082,25800.0
2015-01-23 11:45:00,23.35,23.41,23.33,23.34,268800.0,20.8082,20.8617,20.7904,20.7993,268800.0
2015-01-23 11:50:00,23.34,23.35,23.3,23.31,101300.0,20.7993,20.8082,20.7637,20.7726,101300.0
2015-01-23 11:55:00,23.31,23.31,23.25,23.25,154900.0,20.7726,20.7726,20.7191,20.7191,154900.0
2015-01-23 12:00:00,23.26,23.28,23.18,23.28,164400.0,20.728,20.7458,20.6567,20.7458,164400.0
2015-01-23 12:05:00,23.27,23.3,23.27,23.28,42200.0,20.7369,20.7637,20.7369,20.7458,42200.0
2015-01-23 12:10:00,23.28,23.31,23.26,23.26,120400.0,20.7458,20.7726,20.728,20.728,120400.0
2015-01-23 12:15:00,23.26,23.27,23.15,23.17,121800.0,20.728,20.7369,20.63,20.6478,121800.0
2015-01-23 12:20:00,23.17,23.22,23.16,23.22,57500.0,20.6478,20.6924,20.6389,20.6924,57500.0
2015-01-23 12:25:00,23.21,23.24,23.16,23.16,122000.0,20.6834,20.7102,20.6389,20.6389,122000.0
2015-01-23 12:30:00,23.17,23.21,23.15,23.19,209400.0,20.6478,20.6834,20.63,20.6656,209400.0
2015-01-23 12:35:00,23.19,23.32,23.18,23.32,211500.0,20.6656,20.7815,20.6567,20.7815,211500.0
2015-01-23 12:40:00,23.31,23.33,23.29,23.33,46900.0,20.7726,20.7904,20.7547,20.7904,46900.0
2015-01-23 12:45:00,23.33,23.33,23.28,23.3,83000.0,20.7904,20.7904,20.7458,20.7637,83000.0
2015-01-23 12:50:00,23.3,23.32,23.29,23.31,87700.0,20.7637,20.7815,20.7547,20.7726,87700.0
2015-01-23 12:55:00,23.31,23.32,23.27,23.29,131100.0,20.7726,20.7815,20.7369,20.7547,131100.0
2015-01-23 13:00:00,23.29,23.29,23.22,23.26,84400.0,20.7547,20.7547,20.6924,20.728,84400.0
2015-01-23 13:05:00,23.26,23.31,23.26,23.31,39300.0,20.728,20.7726,20.728,20.7726,39300.0
2015-01-23 13:10:00,23.3,23.32,23.29,23.29,44300.0,20.7637,20.7815,20.7547,20.7547,44300.0
2015-01-23 13:15:00,23.29,23.3,23.26,23.27,37300.0,20.7547,20.7637,20.728,20.7369,37300.0
2015-01-23 13:20:00,23.27,23.27,23.24,23.25,45500.0,20.7369,20.7369,20.7102,20.7191,45500.0
2015-01-23 13:25:00,23.25,23.3,23.24,23.27,70900.0,20.7191,20.7637,20.7102,20.7369,70900.0
2015-01-23 13:30:00,23.27,23.28,23.23,23.24,298000.0,20.7369,20.7458,20.7013,20.7102,298000.0
2015-01-23 13:35:00,23.24,23.27,23.16,23.17,231400.0,20.7102,20.7369,20.6389,20.6478,231400.0
2015-01-23 13:40:00,23.18,23.29,23.15,23.28,148200.0,20.6567,20.7547,20.63,20.7458,148200.0
2015-01-23 13:45:00,23.29,23.35,23.28,23.33,77300.0,20.7547,20.8082,20.7458,20.7904,77300.0
2015-01-23 13:50:00,23.33,23.33,23.29,23.29,22800.0,20.7904,20.7904,20.7547,20.7547,22800.0
2015-01-23 13:55:00,23.29,23.3,23.18,23.21,159700.0,20.7547,20.7637,20.6567,20.6834,159700.0
2015-01-23 14:00:00,23.2,23.28,23.2,23.27,64800.0,20.6745,20.7458,20.6745,20.7369,64800.0
2015-01-23 14:05:00,23.28,23.3,23.26,23.3,84100.0,20.7458,20.7637,20.728,20.7637,84100.0
2015-01-23 14:10:00,23.3,23.3,23.23,23.23,55100.0,20.7637,20.7637,20.7013,20.7013,55100.0
2015-01-23 14:15:00,23.22,23.25,23.2,23.25,62800.0,20.6924,20.7191,20.6745,20.7191,62800.0
2015-01-23 14:20:00,23.24,23.28,23.24,23.26,141200.0,20.7102,20.7458,20.7102,20.728,141200.0
2015-01-23 14:25:00,23.26,23.27,23.25,23.27,33100.0,20.728,20.7369,20.7191,20.7369,33100.0
2015-01-23 14:30:00,23.27,23.27,23.2,23.22,59100.0,20.7369,20.7369,20.6745,20.6924,59100.0
2015-01-23 14:35:00,23.23,23.23,23.2,23.21,37200.0,20.7013,20.7013,20.6745,20.6834,37200.0
2015-01-23 14:40:00,23.21,23.24,23.2,23.24,64600.0,20.6834,20.7102,20.6745,20.7102,64600.0
2015-01-23 14:45:00,23.23,23.24,23.2,23.21,73300.0,20.7013,20.7102,20.6745,20.6834,73300.0
2015-01-23 14:50:00,23.22,23.22,23.15,23.15,284700.0,20.6924,20.6924,20.63,20.63,284700.0
2015-01-23 14:55:00,23.16,23.18,23.09,23.09,126500.0,20.6389,20.6567,20.5765,20.5765,126500.0
2015-01-23 15:00:00,23.09,23.1,23.01,23.07,350500.0,20.5765,20.5854,20.5052,20.5587,350500.0
2015-01-23 15:05:00,23.06,23.09,23.01,23.05,182000.0,20.5498,20.5765,20.5052,20.5409,182000.0
2015-01-23 15:10:00,23.05,23.08,23.02,23.03,201900.0,20.5409,20.5676,20.5141,20.523,201900.0
2015-01-23 15:15:00,23.03,23.1,23.02,23.09,371400.0,20.523,20.5854,20.5141,20.5765,371400.0
2015-01-23 15:20:00,23.09,23.16,23.08,23.16,230700.0,20.5765,20.6389,20.5676,20.6389,230700.0
2015-01-23 15:25:00,23.16,23.19,23.14,23.19,147500.0,20.6389,20.6656,20.6211,20.6656,147500.0
2015-01-23 15:30:00,23.19,23.19,23.14,23.15,120700.0,20.6656,20.6656,20.6211,20.63,120700.0
2015-01-23 15:35:00,23.15,23.19,23.15,23.19,128600.0,20.63,20.6656,20.63,20.6656,128600.0
2015-01-23 15:40:00,23.19,23.21,23.18,23.19,257800.0,20.6656,20.6834,20.6567,20.6656,257800.0
2015-01-23 15:45:00,23.18,23.19,23.08,23.14,283700.0,20.6567,20.6656,20.5676,20.6211,283700.0
2015-01-23 15:50:00,23.13,23.17,23.13,23.16,194600.0,20.6122,20.6478,20.6122,20.6389,194600.0
2015-01-23 15:55:00,23.16,23.16,23.04,23.07,998100.0,20.6389,20.6389,20.532,20.5587,998100.0
2015-01-26 09:30:00,24.51,24.51,24.04,24.09,489000.0,21.8419,21.8419,21.4231,21.4677,489000.0
2015-01-26 09:35:00,24.1,24.39,23.92,24.23,375000.0,21.4766,21.735,21.3162,21.5924,375000.0
2015-01-26 09:40:00,24.23,24.26,23.88,24.01,327600.0,21.5924,21.6191,21.2805,21.3964,327600.0
2015-01-26 09:45:00,24.02,24.08,23.87,23.92,162000.0,21.4053,21.4587,21.2716,21.3162,162000.0
2015-01-26 09:50:00,23.92,24.3,23.91,24.29,254900.0,21.3162,21.6548,21.3072,21.6459,254900.0
2015-01-26 09:55:00,24.29,24.39,24.26,24.3,155500.0,21.6459,21.735,21.6191,21.6548,155500.0
2015-01-26 10:00:00,24.29,24.38,24.01,24.14,222400.0,21.6459,21.7261,21.3964,21.5122,222400.0
2015-01-26 10:05:00,24.13,24.62,23.8,24.31,553400.0,21.5033,21.94,21.2092,21.6637,553400.0
2015-01-26 10:10:00,24.31,24.66,24.18,24.58,297200.0,21.6637,21.9756,21.5479,21.9043,297200.0
2015-01-26 10:15:00,24.59,24.6,24.26,24.27,136900.0,21.9132,21.9221,21.6191,21.6281,136900.0
2015-01-26 10:20:00,24.28,24.66,24.26,24.61,234400.0,21.637,21.9756,21.6191,21.9311,234400.0
2015-01-26 10:25:00,24.61,24.85,24.6,24.79,308200.0,21.9311,22.1449,21.9221,22.0915,308200.0
2015-01-26 10:30:00,24.78,24.85,24.68,24.7,175300.0,22.0825,22.1449,21.9934,22.0113,175300.0
2015-01-26 10:35:00,24.69,24.87,24.61,24.8,227900.0,22.0023,22.1627,21.9311,22.1004,227900.0
2015-01-26 10:40:00,24.79,24.84,24.74,24.84,129400.0,22.0915,22.136,22.0469,22.136,129400.0
2015-01-26 10:45:00,24.84,24.88,24.75,24.83,186600.0,22.136,22.1717,22.0558,22.1271,186600.0
2015-01-26 10:50:00,24.84,24.98,24.84,24.84,149900.0,22.136,22.2608,22.136,22.136,149900.0
2015-01-26 10:55:00,24.84,24.85,24.58,24.58,124000.0,22.136,22.1449,21.9043,21.9043,124000.0
2015-01-26 11:00:00,24.58,24.82,24.53,24.82,118500.0,21.9043,22.1182,21.8598,22.1182,118500.0
2015-01-26 11:05:00,24.81,24.83,24.63,24.65,80100.0,22.1093,22.1271,21.9489,21.9667,80100.0
2015-01-26 11:10:00,24.64,24.65,24.55,24.57,65800.0,21.9578,21.9667,21.8776,21.8954,65800.0
2015-01-26 11:15:00,24.57,24.62,24.42,24.58,126200.0,21.8954,21.94,21.7617,21.9043,126200.0
2015-01-26 11:20:00,24.58,24.62,24.47,24.49,41100.0,21.9043,21.94,21.8063,21.8241,41100.0
2015-01-26 11:25:00,24.49,24.62,24.47,24.52,59300.0,21.8241,21.94,21.8063,21.8508,59300.0
2015-01-26 11:30:00,24.52,24.53,24.5,24.5,43500.0,21.8508,21.8598,21.833,21.833,43500.0
2015-01-26 11:35:00,24.5,24.57,24.46,24.57,71600.0,21.833,21.8954,21.7974,21.8954,71600.0
2015-01-26 11:40:00,24.57,24.6,24.48,24.5,72300.0,21.8954,21.9221,21.8152,21.833,72300.0
2015-01-26 11:45:00,24.5,24.52,24.4,24.42,74700.0,21.833,21.8508,21.7439,21.7617,74700.0
2015-01-26 11:50:00,24.43,24.44,24.4,24.41,61600.0,21.7706,21.7796,21.7439,21.7528,61600.0
2015-01-26 11:55:00,24.41,24.47,24.33,24.37,102400.0,21.7528,21.8063,21.6815,21.7172,102400.0
2015-01-26 12:00:00,24.36,24.4,24.27,24.28,61400.0,21.7083,21.7439,21.6281,21.637,61400.0
2015-01-26 12:05:00,24.28,24.4,24.28,24.38,157200.0,21.637,21.7439,21.637,21.7261,157200.0
2015-01-26 12:10:00,24.39,24.52,24.36,24.37,178900.0,21.735,21.8508,21.7083,21.7172,178900.0
2015-01-26 12:15:00,24.37,24.39,24.34,24.37,65200.0,21.7172,21.735,21.6904,21.7172,65200.0
2015-01-26 12:20:00,24.37,24.39,24.27,24.3,76100.0,21.7172,21.735,21.6281,21.6548,76100.0
2015-01-26 12:25:00,24.3,24.3,24.25,24.26,30600.0,21.6548,21.6548,21.6102,21.6191,30600.0
2015-01-26 12:30:00,24.26,24.29,24.21,24.21,77300.0,21.6191,21.6459,21.5746,21.5746,77300.0
2015-01-26 12:35:00,24.22,24.24,24.2,24.22,144400.0,21.5835,21.6013,21.5657,21.5835,144400.0
2015-01-26 12:40:00,24.22,24.3,24.21,24.29,56800.0,21.5835,21.6548,21.5746,21.6459,56800.0
2015-01-26 12:45:00,24.29,24.29,24.12,24.16,82600.0,21.6459,21.6459,21.4944,21.53,82600.0
2015-01-26 12:50:00,24.16,24.16,24.07,24.12,98700.0,21.53,21.53,21.4498,21.4944,98700.0
2015-01-26 12:55:00,24.11,24.12,24.08,24.11,36800.0,21.4855,21.4944,21.4587,21.4855,36800.0
2015-01-26 13:00:00,24.11,24.11,24.04,24.07,61500.0,21.4855,21.4855,21.4231,21.4498,61500.0
2015-01-26 13:05:00,24.07,24.07,24.0,24.01,79700.0,21.4498,21.4498,21.3875,21.3964,79700.0
2015-01-26 13:10:00,24.01,24.25,24.01,24.25,294300.0,21.3964,21.6102,21.3964,21.6102,294300.0
2015-01-26 13:15:00,24.25,24.34,24.19,24.33,170800.0,21.6102,21.6904,21.5568,21.6815,170800.0
2015-01-26 13:20:00,24.33,24.36,24.17,24.17,59400.0,21.6815,21.7083,21.5389,21.5389,59400.0
2015-01-26 13:25:00,24.18,24.18,24.11,24.15,74000.0,21.5479,21.5479,21.4855,21.5211,74000.0
2015-01-26 13:30:00,24.16,24.34,24.16,24.34,82600.0,21.53,21.6904,21.53,21.6904,82600.0
2015-01-26 13:35:00,24.34,24.41,24.32,24.32,164700.0,21.6904,21.7528,21.6726,21.6726,164700.0
2015-01-26 13:40:00,24.32,24.34,24.3,24.3,39000.0,21.6726,21.6904,21.6548,21.6548,39000.0
2015-01-26 13:45:00,24.31,24.45,24.3,24.44,157600.0,21.6637,21.7885,21.6548,21.7796,157600.0
2015-01-26 13:50:00,24.45,24.55,24.42,24.52,212100.0,21.7885,21.8776,21.7617,21.8508,212100.0
2015-01-26 13:55:00,24.52,24.52,24.42,24.48,96600.0,21.8508,21.8508,21.7617,21.8152,96600.0
2015-01-26 14:00:00,24.48,24.5,24.44,24.45,88300.0,21.8152,21.833,21.7796,21.7885,88300.0
2015-01-26 14:05:00,24.45,24.46,24.44,24.46,48000.0,21.7885,21.7974,21.7796,21.7974,48000.0
2015-01-26 14:10:00,24.45,24.55,24.45,24.53,134500.0,21.7885,21.8776,21.7885,21.8598,134500.0
2015-01-26 14:15:00,24.52,24.55,24.48,24.48,160900.0,21.8508,21.8776,21.8152,21.8152,160900.0
2015-01-26 14:20:00,24.47,24.49,24.44,24.45,59900.0,21.8063,21.8241,21.7796,21.7885,59900.0
2015-01-26 14:25:00,24.45,24.57,24.44,24.54,219800.0,21.7885,21.8954,21.7796,21.8687,219800.0
2015-01-26 14:30:00,24.54,24.55,24.4,24.4,156200.0,21.8687,21.8776,21.7439,21.7439,156200.0
2015-01-26 14:35:00,24.4,24.45,24.38,24.43,69600.0,21.7439,21.7885,21.7261,21.7706,69600.0
2015-01-26 14:40:00,24.43,24.45,24.39,24.39,149800.0,21.7706,21.7885,21.735,21.735,149800.0
2015-01-26 14:45:00,24.39,24.41,24.37,24.4,62600.0,21.735,21.7528,21.7172,21.7439,62600.0
2015-01-26 14:50:00,24.41,24.41,24.4,24.41,103600.0,21.7528,21.7528,21.7439,21.7528,103600.0
2015-01-26 14:55:00,24.41,24.46,24.38,24.38,146900.0,21.7528,21.7974,21.7261,21.7261,146900.0
2015-01-26 15:00:00,24.38,24.4,24.32,24.36,69800.0,21.7261,21.7439,21.6726,21.7083,69800.0
2015-01-26 15:05:00,24.36,24.37,24.35,24.36,126600.0,21.7083,21.7172,21.6994,21.7083,126600.0
2015-01-26 15:10:00,24.36,24.46,24.35,24.42,214600.0,21.7083,21.7974,21.6994,21.7617,214600.0
2015-01-26 15:15:00,24.41,24.42,24.35,24.36,131400.0,21.7528,21.7617,21.6994,21.7083,131400.0
2015-01-26 15:20:00,24.36,24.38,24.34,24.37,209300.0,21.7083,21.7261,21.6904,21.7172,209300.0
2015-01-26 15:25:00,24.37,24.41,24.33,24.39,175400.0,21.7172,21.7528,21.6815,21.735,175400.0
2015-01-26 15:30:00,24.39,24.43,24.36,24.4,214700.0,21.735,21.7706,21.7083,21.7439,214700.0
2015-01-26 15:35:00,24.41,24.46,24.38,24.44,258000.0,21.7528,21.7974,21.7261,21.7796,258000.0
2015-01-26 15:40:00,24.44,24.5,24.37,24.37,334800.0,21.7796,21.833,21.7172,21.7172,334800.0
2015-01-26 15:45:00,24.37,24.38,24.32,24.33,203700.0,21.7172,21.7261,21.6726,21.6815,203700.0
2015-01-26 15:50:00,24.33,24.36,24.27,24.35,346700.0,21.6815,21.7083,21.6281,21.6994,346700.0
2015-01-26 15:55:00,24.35,24.4,24.34,24.36,472800.0,21.6994,21.7439,21.6904,21.7083,472800.0
2015-01-27 09:30:00,23.9,24.06,23.74,23.91,171900.0,21.2983,21.4409,21.1558,21.3072,171900.0
2015-01-27 09:35:00,23.93,24.18,23.82,24.14,163800.0,21.3251,21.5479,21.227,21.5122,163800.0
2015-01-27 09:40:00,24.15,24.18,24.0,24.11,123900.0,21.5211,21.5479,21.3875,21.4855,123900.0
2015-01-27 09:45:00,24.11,24.13,23.95,23.95,87900.0,21.4855,21.5033,21.3429,21.3429,87900.0
2015-01-27 09:50:00,23.96,24.02,23.86,23.88,196600.0,21.3518,21.4053,21.2627,21.2805,196600.0
2015-01-27 09:55:00,23.89,23.97,23.83,23.84,128300.0,21.2894,21.3607,21.236,21.2449,128300.0
2015-01-27 10:00:00,23.84,24.16,23.8,24.14,319800.0,21.2449,21.53,21.2092,21.5122,319800.0
2015-01-27 10:05:00,24.14,24.15,23.99,24.08,146800.0,21.5122,21.5211,21.3785,21.4587,146800.0
2015-01-27 10:10:00,24.07,24.11,23.99,24.04,86400.0,21.4498,21.4855,21.3785,21.4231,86400.0
2015-01-27 10:15:00,24.04,24.06,23.96,24.05,84200.0,21.4231,21.4409,21.3518,21.432,84200.0
2015-01-27 10:20:00,24.05,24.08,23.97,23.97,122000.0,21.432,21.4587,21.3607,21.3607,122000.0
2015-01-27 10:25:00,23.98,24.14,23.97,24.08,100500.0,21.3696,21.5122,21.3607,21.4587,100500.0
2015-01-27 10:30:00,24.08,24.09,24.03,24.05,104200.0,21.4587,21.4677,21.4142,21.432,104200.0
2015-01-27 10:35:00,24.05,24.06,23.98,24.04,94700.0,21.432,21.4409,21.3696,21.4231,94700.0
2015-01-27 10:40:00,24.03,24.06,23.99,24.0,65100.0,21.4142,21.4409,21.3785,21.3875,65100.0
2015-01-27 10:45:00,24.0,24.04,23.96,23.96,128800.0,21.3875,21.4231,21.3518,21.3518,128800.0
2015-01-27 10:50:00,23.96,24.16,23.96,24.12,128100.0,21.3518,21.53,21.3518,21.4944,128100.0
2015-01-27 10:55:00,24.13,24.21,24.12,24.19,122900.0,21.5033,21.5746,21.4944,21.5568,122900.0
2015-01-27 11:00:00,24.18,24.24,24.13,24.13,68200.0,21.5479,21.6013,21.5033,21.5033,68200.0
2015-01-27 11:05:00,24.13,24.18,24.13,24.18,67200.0,21.5033,21.5479,21.5033,21.5479,67200.0
2015-01-27 11:10:00,24.18,24.23,24.17,24.22,137800.0,21.5479,21.5924,21.5389,21.5835,137800.0
2015-01-27 11:15:00,24.22,24.32,24.22,24.27,94000.0,21.5835,21.6726,21.5835,21.6281,94000.0
2015-01-27 11:20:00,24.27,24.28,24.24,24.25,58800.0,21.6281,21.637,21.6013,21.6102,58800.0
2015-01-27 11:25:00,24.24,24.3,24.21,24.28,72200.0,21.6013,21.6548,21.5746,21.637,72200.0
2015-01-27 11:30:00,24.28,24.29,24.23,24.24,59300.0,21.637,21.6459,21.5924,21.6013,59300.0
2015-01-27 11:35:00,24.24,24.25,24.18,24.18,68200.0,21.6013,21.6102,21.5479,21.5479,68200.0
2015-01-27 11:40:00,24.17,24.18,24.14,24.16,76400.0,21.5389,21.5479,21.5122,21.53,76400.0
2015-01-27 11:45:00,24.16,24.17,24.14,24.16,66900.0,21.53,21.5389,21.5122,21.53,66900.0
2015-01-27 11:50:00,24.16,24.17,24.08,24.09,82400.0,21.53,21.5389,21.4587,21.4677,82400.0
2015-01-27 11:55:00,24.08,24.09,23.96,23.97,83500.0,21.4587,21.4677,21.3518,21.3607,83500.0
2015-01-27 12:00:00,23.97,23.98,23.93,23.94,68500.0,21.3607,21.3696,21.3251,21.334,68500.0
2015-01-27 12:05:00,23.93,23.96,23.89,23.91,79200.0,21.3251,21.3518,21.2894,21.3072,79200.0
2015-01-27 12:10:00,23.9,23.93,23.9,23.92,71900.0,21.2983,21.3251,21.2983,21.3162,71900.0
2015-01-27 12:15:00,23.92,24.04,23.91,24.0,87100.0,21.3162,21.4231,21.3072,21.3875,87100.0
2015-01-27 12:20:00,24.0,24.06,23.99,24.06,43000.0,21.3875,21.4409,21.3785,21.4409,43000.0
2015-01-27 12:25:00,24.06,24.22,24.05,24.22,56200.0,21.4409,21.5835,21.432,21.5835,56200.0
2015-01-27 12:30:00,24.21,24.23,24.18,24.2,51200.0,21.5746,21.5924,21.5479,21.5657,51200.0
2015-01-27 12:35:00,24.19,24.24,24.1,24.24,91300.0,21.5568,21.6013,21.4766,21.6013,91300.0
2015-01-27 12:40:00,24.23,24.27,24.21,24.25,58300.0,21.5924,21.6281,21.5746,21.6102,58300.0
2015-01-27 12:45:00,24.24,24.26,24.2,24.23,118300.0,21.6013,21.6191,21.5657,21.5924,118300.0
2015-01-27 12:50:00,24.23,24.23,24.16,24.18,36400.0,21.5924,21.5924,21.53,21.5479,36400.0
2015-01-27 12:55:00,24.18,24.22,24.17,24.21,58800.0,21.5479,21.5835,21.5389,21.5746,58800.0
2015-01-27 13:00:00,24.21,24.26,24.19,24.25,77200.0,21.5746,21.6191,21.5568,21.6102,77200.0
2015-01-27 13:05:00,24.25,24.26,24.18,24.25,80000.0,21.6102,21.6191,21.5479,21.6102,80000.0
2015-01-27 13:10:00,24.26,24.26,24.23,24.26,31600.0,21.6191,21.6191,21.5924,21.6191,31600.0
2015-01-27 13:15:00,24.26,24.32,24.25,24.3,65400.0,21.6191,21.6726,21.6102,21.6548,65400.0
2015-01-27 13:20:00,24.31,24.35,24.3,24.3,75300.0,21.6637,21.6994,21.6548,21.6548,75300.0
2015-01-27 13:25:00,24.3,24.31,24.25,24.3,47800.0,21.6548,21.6637,21.6102,21.6548,47800.0
2015-01-27 13:30:00,24.3,24.31,24.22,24.24,75200.0,21.6548,21.6637,21.5835,21.6013,75200.0
2015-01-27 13:35:00,24.24,24.29,24.24,24.29,58000.0,21.6013,21.6459,21.6013,21.6459,58000.0
2015-01-27 13:40:00,24.28,24.29,24.21,24.26,113700.0,21.637,21.6459,21.5746,21.6191,113700.0
2015-01-27 13:45:00,24.26,24.27,24.2,24.2,55300.0,21.6191,21.6281,21.5657,21.5657,55300.0
2015-01-27 13:50:00,24.21,24.21,24.19,24.2,68400.0,21.5746,21.5746,21.5568,21.5657,68400.0
2015-01-27 13:55:00,24.19,24.21,24.19,24.19,67800.0,21.5568,21.5746,21.5568,21.5568,67800.0
2015-01-27 14:00:00,24.19,24.24,24.19,24.23,46000.0,21.5568,21.6013,21.5568,21.5924,46000.0
2015-01-27 14:05:00,24.23,24.28,24.23,24.27,57300.0,21.5924,21.637,21.5924,21.6281,57300.0
2015-01-27 14:10:00,24.26,24.27,24.2,24.21,53600.0,21.6191,21.6281,21.5657,21.5746,53600.0
2015-01-27 14:15:00,24.21,24.25,24.18,24.24,60300.0,21.5746,21.6102,21.5479,21.6013,60300.0
2015-01-27 14:20:00,24.25,24.3,24.24,24.25,51100.0,21.6102,21.6548,21.6013,21.6102,51100.0
2015-01-27 14:25:00,24.26,24.28,24.25,24.25,50100.0,21.6191,21.637,21.6102,21.6102,50100.0
2015-01-27 14:30:00,24.24,24.24,24.16,24.16,62300.0,21.6013,21.6013,21.53,21.53,62300.0
2015-01-27 14:35:00,24.16,24.26,24.14,24.25,54200.0,21.53,21.6191,21.5122,21.6102,54200.0
2015-01-27 14:40:00,24.26,24.26,24.21,24.22,78000.0,21.6191,21.6191,21.5746,21.5835,78000.0
2015-01-27 14:45:00,24.22,24.23,24.15,24.17,74700.0,21.5835,21.5924,21.5211,21.5389,74700.0
2015-01-27 14:50:00,24.16,24.2,24.14,24.16,144000.0,21.53,21.5657,21.5122,21.53,144000.0
2015-01-27 14:55:00,24.15,24.17,24.14,24.16,71800.0,21.5211,21.5389,21.5122,21.53,71800.0
2015-01-27 15:00:00,24.17,24.21,24.15,24.16,84800.0,21.5389,21.5746,21.5211,21.53,84800.0
2015-01-27 15:05:00,24.16,24.17,24.14,24.14,107800.0,21.53,21.5389,21.5122,21.5122,107800.0
2015-01-27 15:10:00,24.15,24.2,24.14,24.2,79800.0,21.5211,21.5657,21.5122,21.5657,79800.0
2015-01-27 15:15:00,24.19,24.21,24.16,24.17,136100.0,21.5568,21.5746,21.53,21.5389,136100.0
2015-01-27 15:20:00,24.17,24.17,24.11,24.13,115800.0,21.5389,21.5389,21.4855,21.5033,115800.0
2015-01-27 15:25:00,24.13,24.14,24.1,24.1,84700.0,21.5033,21.5122,21.4766,21.4766,84700.0
2015-01-27 15:30:00,24.11,24.21,24.1,24.18,152500.0,21.4855,21.5746,21.4766,21.5479,152500.0
2015-01-27 15:35:00,24.18,24.18,24.11,24.12,97800.0,21.5479,21.5479,21.4855,21.4944,97800.0
2015-01-27 15:40:00,24.12,24.17,24.11,24.14,99600.0,21.4944,21.5389,21.4855,21.5122,99600.0
2015-01-27 15:45:00,24.15,24.18,24.14,24.18,79200.0,21.5211,21.5479,21.5122,21.5479,79200.0
2015-01-27 15:50:00,24.17,24.18,24.12,24.14,246100.0,21.5389,21.5479,21.4944,21.5122,246100.0
2015-01-27 15:55:00,24.14,24.18,24.14,24.16,317200.0,21.5122,21.5479,21.5122,21.53,317200.0
2015-01-28 09:30:00,24.38,24.42,24.27,24.34,93100.0,21.7261,21.7617,21.6281,21.6904,93100.0
2015-01-28 09:35:00,24.36,24.36,24.15,24.18,62800.0,21.7083,21.7083,21.5211,21.5479,62800.0
2015-01-28 09:40:00,24.17,24.33,24.16,24.28,63900.0,21.5389,21.6815,21.53,21.637,63900.0
2015-01-28 09:45:00,24.29,24.34,24.2,24.34,74300.0,21.6459,21.6904,21.5657,21.6904,74300.0
2015-01-28 09:50:00,24.34,24.44,24.31,24.39,57100.0,21.6904,21.7796,21.6637,21.735,57100.0
2015-01-28 09:55:00,24.38,24.4,24.31,24.32,25400.0,21.7261,21.7439,21.6637,21.6726,25400.0
2015-01-28 10:00:00,24.32,24.34,24.24,24.26,39000.0,21.6726,21.6904,21.6013,21.6191,39000.0
2015-01-28 10:05:00,24.26,24.34,24.24,24.29,47700.0,21.6191,21.6904,21.6013,21.6459,47700.0
2015-01-28 10:10:00,24.28,24.29,24.2,24.2,29800.0,21.637,21.6459,21.5657,21.5657,29800.0
2015-01-28 10:15:00,24.21,24.22,24.11,24.12,55400.0,21.5746,21.5835,21.4855,21.4944,55400.0
2015-01-28 10:20:00,24.12,24.34,24.12,24.3,85800.0,21.4944,21.6904,21.4944,21.6548,85800.0
2015-01-28 10:25:00,24.31,24.31,24.19,24.19,35500.0,21.6637,21.6637,21.5568,21.5568,35500.0
2015-01-28 10:30:00,24.18,24.24,24.14,24.16,52200.0,21.5479,21.6013,21.5122,21.53,52200.0
2015-01-28 10:35:00,24.15,24.26,24.15,24.23,53000.0,21.5211,21.6191,21.5211,21.5924,53000.0
2015-01-28 10:40:00,24.23,24.26,24.19,24.2,47200.0,21.5924,21.6191,21.5568,21.5657,47200.0
2015-01-28 10:45:00,24.21,24.22,24.17,24.21,40200.0,21.5746,21.5835,21.5389,21.5746,40200.0
2015-01-28 10:50:00,24.21,24.25,24.14,24.15,38900.0,21.5746,21.6102,21.5122,21.5211,38900.0
2015-01-28 10:55:00,24.15,24.15,24.08,24.11,79900.0,21.5211,21.5211,21.4587,21.4855,79900.0
2015-01-28 11:00:00,24.11,24.2,24.1,24.2,30500.0,21.4855,21.5657,21.4766,21.5657,30500.0
2015-01-28 11:05:00,24.2,24.21,24.13,24.17,111700.0,21.5657,21.5746,21.5033,21.5389,111700.0
2015-01-28 11:10:00,24.17,24.18,24.02,24.02,64100.0,21.5389,21.5479,21.4053,21.4053,64100.0
2015-01-28 11:15:00,24.01,24.05,23.96,24.02,48800.0,21.3964,21.432,21.3518,21.4053,48800.0
2015-01-28 11:20:00,24.03,24.04,23.94,24.01,30500.0,21.4142,21.4231,21.334,21.3964,30500.0
2015-01-28 11:25:00,24.01,24.07,24.0,24.02,29700.0,21.3964,21.4498,21.3875,21.4053,29700.0
2015-01-28 11:30:00,24.02,24.09,24.01,24.07,29200.0,21.4053,21.4677,21.3964,21.4498,29200.0
2015-01-28 11:35:00,24.07,24.15,24.07,24.11,33700.0,21.4498,21.5211,21.4498,21.4855,33700.0
2015-01-28 11:40:00,24.11,24.12,24.08,24.1,26600.0,21.4855,21.4944,21.4587,21.4766,26600.0
2015-01-28 11:45:00,24.11,24.16,24.1,24.14,30100.0,21.4855,21.53,21.4766,21.5122,30100.0
2015-01-28 11:50:00,24.13,24.14,24.08,24.08,25000.0,21.5033,21.5122,21.4587,21.4587,25000.0
2015-01-28 11:55:00,24.08,24.11,24.04,24.11,31400.0,21.4587,21.4855,21.4231,21.4855,31400.0
2015-01-28 12:00:00,24.11,24.15,24.11,24.14,32100.0,21.4855,21.5211,21.4855,21.5122,32100.0
2015-01-28 12:05:00,24.14,24.18,24.13,24.17,48300.0,21.5122,21.5479,21.5033,21.5389,48300.0
2015-01-28 12:10:00,24.17,24.21,24.16,24.17,86600.0,21.5389,21.5746,21.53,21.5389,86600.0
2015-01-28 12:15:00,24.17,24.2,24.16,24.2,102800.0,21.5389,21.5657,21.53,21.5657,102800.0
2015-01-28 12:20:00,24.2,24.25,24.2,24.25,30000.0,21.5657,21.6102,21.5657,21.6102,30000.0
2015-01-28 12:25:00,24.25,24.31,24.25,24.27,74500.0,21.6102,21.6637,21.6102,21.6281,74500.0
2015-01-28 12:30:00,24.28,24.3,24.24,24.24,36200.0,21.637,21.6548,21.6013,21.6013,36200.0
2015-01-28 12:35:00,24.24,24.24,24.18,24.2,33600.0,21.6013,21.6013,21.5479,21.5657,33600.0
2015-01-28 12:40:00,24.2,24.2,24.16,24.18,33800.0,21.5657,21.5657,21.53,21.5479,33800.0
2015-01-28 12:45:00,24.19,24.2,24.12,24.13,62200.0,21.5568,21.5657,21.4944,21.5033,62200.0
2015-01-28 12:50:00,24.14,24.14,24.06,24.08,48300.0,21.5122,21.5122,21.4409,21.4587,48300.0
2015-01-28 12:55:00,24.08,24.1,24.07,24.09,59000.0,21.4587,21.4766,21.4498,21.4677,59000.0
2015-01-28 13:00:00,24.08,24.08,24.04,24.06,35500.0,21.4587,21.4587,21.4231,21.4409,35500.0
2015-01-28 13:05:00,24.05,24.1,24.05,24.09,30300.0,21.432,21.4766,21.432,21.4677,30300.0
2015-01-28 13:10:00,24.09,24.09,23.99,24.04,85100.0,21.4677,21.4677,21.3785,21.4231,85100.0
2015-01-28 13:15:00,24.04,24.1,24.04,24.08,49900.0,21.4231,21.4766,21.4231,21.4587,49900.0
2015-01-28 13:20:00,24.09,24.17,24.08,24.17,58100.0,21.4677,21.5389,21.4587,21.5389,58100.0
2015-01-28 13:25:00,24.17,24.19,24.15,24.18,129400.0,21.5389,21.5568,21.5211,21.5479,129400.0
2015-01-28 13:30:00,24.18,24.19,24.17,24.19,33400.0,21.5479,21.5568,21.5389,21.5568,33400.0
2015-01-28 13:35:00,24.19,24.25,24.18,24.21,61400.0,21.5568,21.6102,21.5479,21.5746,61400.0
2015-01-28 13:40:00,24.21,24.21,24.13,24.14,36800.0,21.5746,21.5746,21.5033,21.5122,36800.0
2015-01-28 13:45:00,24.14,24.19,24.11,24.17,37900.0,21.5122,21.5568,21.4855,21.5389,37900.0
2015-01-28 13:50:00,24.17,24.21,24.12,24.12,38200.0,21.5389,21.5746,21.4944,21.4944,38200.0
2015-01-28 13:55:00,24.12,24.13,24.03,24.05,48500.0,21.4944,21.5033,21.4142,21.432,48500.0
2015-01-28 14:00:00,24.05,24.33,24.04,24.21,108100.0,21.432,21.6815,21.4231,21.5746,108100.0
2015-01-28 14:05:00,24.21,24.21,24.04,24.08,111500.0,21.5746,21.5746,21.4231,21.4587,111500.0
2015-01-28 14:10:00,24.07,24.12,24.03,24.12,77200.0,21.4498,21.4944,21.4142,21.4944,77200.0
2015-01-28 14:15:00,24.12,24.14,24.06,24.07,68600.0,21.4944,21.5122,21.4409,21.4498,68600.0
2015-01-28 14:20:00,24.07,24.22,24.02,24.12,148700.0,21.4498,21.5835,21.4053,21.4944,148700.0
2015-01-28 14:25:00,24.13,24.26,24.12,24.15,87400.0,21.5033,21.6191,21.4944,21.5211,87400.0
2015-01-28 14:30:00,24.15,24.15,24.03,24.13,67000.0,21.5211,21.5211,21.4142,21.5033,67000.0
2015-01-28 14:35:00,24.13,24.3,24.06,24.28,97100.0,21.5033,21.6548,21.4409,21.637,97100.0
2015-01-28 14:40:00,24.27,24.29,24.24,24.25,93300.0,21.6281,21.6459,21.6013,21.6102,93300.0
2015-01-28 14:45:00,24.25,24.28,24.22,24.26,76800.0,21.6102,21.637,21.5835,21.6191,76800.0
2015-01-28 14:50:00,24.26,24.3,24.23,24.27,74900.0,21.6191,21.6548,21.5924,21.6281,74900.0
2015-01-28 14:55:00,24.27,24.29,24.18,24.19,56100.0,21.6281,21.6459,21.5479,21.5568,56100.0
2015-01-28 15:00:00,24.19,24.23,24.16,24.16,80600.0,21.5568,21.5924,21.53,21.53,80600.0
2015-01-28 15:05:00,24.16,24.19,24.11,24.18,78100.0,21.53,21.5568,21.4855,21.5479,78100.0
2015-01-28 15:10:00,24.18,24.19,24.1,24.11,130700.0,21.5479,21.5568,21.4766,21.4855,130700.0
2015-01-28 15:15:00,24.11,24.13,24.07,24.07,128400.0,21.4855,21.5033,21.4498,21.4498,128400.0
2015-01-28 15:20:00,24.07,24.08,24.01,24.02,99400.0,21.4498,21.4587,21.3964,21.4053,99400.0
2015-01-28 15:25:00,24.02,24.02,23.92,23.96,195800.0,21.4053,21.4053,21.3162,21.3518,195800.0
2015-01-28 15:30:00,23.96,24.0,23.92,23.96,179600.0,21.3518,21.3875,21.3162,21.3518,179600.0
2015-01-28 15:35:00,23.96,24.0,23.93,23.95,130400.0,21.3518,21.3875,21.3251,21.3429,130400.0
2015-01-28 15:40:00,23.95,23.96,23.91,23.95,173900.0,21.3429,21.3518,21.3072,21.3429,173900.0
2015-01-28 15:45:00,23.94,23.96,23.9,23.95,151700.0,21.334,21.3518,21.2983,21.3429,151700.0
2015-01-28 15:50:00,23.94,23.97,23.92,23.94,202600.0,21.334,21.3607,21.3162,21.334,202600.0
2015-01-28 15:55:00,23.94,23.96,23.88,23.89,315600.0,21.334,21.3518,21.2805,21.2894,315600.0
2015-01-29 09:30:00,23.98,24.05,23.95,24.0,71900.0,21.3696,21.432,21.3429,21.3875,71900.0
2015-01-29 09:35:00,24.0,24.24,24.0,24.11,60300.0,21.3875,21.6013,21.3875,21.4855,60300.0
2015-01-29 09:40:00,24.11,24.11,23.95,24.04,44500.0,21.4855,21.4855,21.3429,21.4231,44500.0
2015-01-29 09:45:00,24.04,24.22,24.02,24.19,36000.0,21.4231,21.5835,21.4053,21.5568,36000.0
2015-01-29 09:50:00,24.18,24.29,24.11,24.29,64400.0,21.5479,21.6459,21.4855,21.6459,64400.0
2015-01-29 09:55:00,24.3,24.56,24.29,24.55,137000.0,21.6548,21.8865,21.6459,21.8776,137000.0
2015-01-29 10:00:00,24.53,24.55,24.14,24.47,201300.0,21.8598,21.8776,21.5122,21.8063,201300.0
2015-01-29 10:05:00,24.46,24.8,24.36,24.79,276100.0,21.7974,22.1004,21.7083,22.0915,276100.0
2015-01-29 10:10:00,24.78,24.83,24.47,24.57,197900.0,22.0825,22.1271,21.8063,21.8954,197900.0
2015-01-29 10:15:00,24.58,24.8,24.57,24.79,158600.0,21.9043,22.1004,21.8954,22.0915,158600.0
2015-01-29 10:20:00,24.79,24.85,24.72,24.73,92500.0,22.0915,22.1449,22.0291,22.038,92500.0
2015-01-29 10:25:00,24.73,24.88,24.7,24.81,77200.0,22.038,22.1717,22.0113,22.1093,77200.0
2015-01-29 10:30:00,24.81,24.92,24.8,24.89,110100.0,22.1093,22.2073,22.1004,22.1806,110100.0
2015-01-29 10:35:00,24.89,24.9,24.7,24.71,121200.0,22.1806,22.1895,22.0113,22.0202,121200.0
2015-01-29 10:40:00,24.71,24.73,24.57,24.6,81300.0,22.0202,22.038,21.8954,21.9221,81300.0
2015-01-29 10:45:00,24.6,24.64,24.56,24.62,88000.0,21.9221,21.9578,21.8865,21.94,88000.0
2015-01-29 10:50:00,24.62,24.64,24.56,24.58,99000.0,21.94,21.9578,21.8865,21.9043,99000.0
2015-01-29 10:55:00,24.58,24.63,24.5,24.5,82200.0,21.9043,21.9489,21.833,21.833,82200.0
2015-01-29 11:00:00,24.5,24.58,24.48,24.53,54800.0,21.833,21.9043,21.8152,21.8598,54800.0
2015-01-29 11:05:00,24.53,24.56,24.49,24.55,47800.0,21.8598,21.8865,21.8241,21.8776,47800.0
2015-01-29 11:10:00,24.54,24.6,24.53,24.58,52800.0,21.8687,21.9221,21.8598,21.9043,52800.0
2015-01-29 11:15:00,24.57,24.6,24.53,24.54,57000.0,21.8954,21.9221,21.8598,21.8687,57000.0
2015-01-29 11:20:00,24.53,24.61,24.52,24.55,51200.0,21.8598,21.9311,21.8508,21.8776,51200.0
2015-01-29 11:25:00,24.54,24.54,24.49,24.53,29900.0,21.8687,21.8687,21.8241,21.8598,29900.0
2015-01-29 11:30:00,24.52,24.59,24.51,24.59,81200.0,21.8508,21.9132,21.8419,21.9132,81200.0
2015-01-29 11:35:00,24.59,24.69,24.58,24.68,87500.0,21.9132,22.0023,21.9043,21.9934,87500.0
2015-01-29 11:40:00,24.67,24.71,24.58,24.58,28500.0,21.9845,22.0202,21.9043,21.9043,28500.0
2015-01-29 11:45:00,24.58,24.6,24.54,24.55,25300.0,21.9043,21.9221,21.8687,21.8776,25300.0
2015-01-29 11:50:00,24.55,24.68,24.54,24.6,120600.0,21.8776,21.9934,21.8687,21.9221,120600.0
2015-01-29 11:55:00,24.6,24.67,24.6,24.63,53400.0,21.9221,21.9845,21.9221,21.9489,53400.0
2015-01-29 12:00:00,24.64,24.7,24.62,24.66,85100.0,21.9578,22.0113,21.94,21.9756,85100.0
2015-01-29 12:05:00,24.67,24.72,24.62,24.66,40100.0,21.9845,22.0291,21.94,21.9756,40100.0
2015-01-29 12:10:00,24.65,24.68,24.59,24.59,54500.0,21.9667,21.9934,21.9132,21.9132,54500.0
2015-01-29 12:15:00,24.59,24.6,24.54,24.57,34700.0,21.9132,21.9221,21.8687,21.8954,34700.0
2015-01-29 12:20:00,24.57,24.62,24.52,24.6,33000.0,21.8954,21.94,21.8508,21.9221,33000.0
2015-01-29 12:25:00,24.6,24.62,24.5,24.54,44000.0,21.9221,21.94,21.833,21.8687,44000.0
2015-01-29 12:30:00,24.54,24.58,24.52,24.53,32700.0,21.8687,21.9043,21.8508,21.8598,32700.0
2015-01-29 12:35:00,24.53,24.54,24.44,24.44,32000.0,21.8598,21.8687,21.7796,21.7796,32000.0
2015-01-29 12:40:00,24.45,24.52,24.45,24.5,34700.0,21.7885,21.8508,21.7885,21.833,34700.0
2015-01-29 12:45:00,24.48,24.51,24.46,24.47,27300.0,21.8152,21.8419,21.7974,21.8063,27300.0
2015-01-29 12:50:00,24.47,24.5,24.38,24.45,56600.0,21.8063,21.833,21.7261,21.7885,56600.0
2015-01-29 12:55:00,24.45,24.5,24.43,24.48,22400.0,21.7885,21.833,21.7706,21.8152,22400.0
2015-01-29 13:00:00,24.49,24.52,24.45,24.51,31000.0,21.8241,21.8508,21.7885,21.8419,31000.0
2015-01-29 13:05:00,24.5,24.5,24.43,24.45,38600.0,21.833,21.833,21.7706,21.7885,38600.0
2015-01-29 13:10:00,24.43,24.58,24.43,24.56,41100.0,21.7706,21.9043,21.7706,21.8865,41100.0
2015-01-29 13:15:00,24.56,24.58,24.5,24.51,40200.0,21.8865,21.9043,21.833,21.8419,40200.0
2015-01-29 13:20:00,24.5,24.56,24.5,24.52,36100.0,21.833,21.8865,21.833,21.8508,36100.0
2015-01-29 13:25:00,24.52,24.57,24.5,24.54,33800.0,21.8508,21.8954,21.833,21.8687,33800.0
2015-01-29 13:30:00,24.55,24.56,24.48,24.55,61400.0,21.8776,21.8865,21.8152,21.8776,61400.0
2015-01-29 13:35:00,24.55,24.6,24.54,24.59,36000.0,21.8776,21.9221,21.8687,21.9132,36000.0
2015-01-29 13:40:00,24.59,24.6,24.56,24.56,41000.0,21.9132,21.9221,21.8865,21.8865,41000.0
2015-01-29 13:45:00,24.57,24.6,24.55,24.58,83000.0,21.8954,21.9221,21.8776,21.9043,83000.0
2015-01-29 13:50:00,24.58,24.62,24.58,24.62,48500.0,21.9043,21.94,21.9043,21.94,48500.0
2015-01-29 13:55:00,24.62,24.65,24.61,24.62,34400.0,21.94,21.9667,21.9311,21.94,34400.0
2015-01-29 14:00:00,24.63,24.65,24.6,24.61,56300.0,21.9489,21.9667,21.9221,21.9311,56300.0
2015-01-29 14:05:00,24.62,24.71,24.62,24.66,66100.0,21.94,22.0202,21.94,21.9756,66100.0
2015-01-29 14:10:00,24.67,24.74,24.67,24.74,102900.0,21.9845,22.0469,21.9845,22.0469,102900.0
2015-01-29 14:15:00,24.73,24.79,24.71,24.71,123100.0,22.038,22.0915,22.0202,22.0202,123100.0
2015-01-29 14:20:00,24.71,24.75,24.7,24.73,54500.0,22.0202,22.0558,22.0113,22.038,54500.0
2015-01-29 14:25:00,24.74,24.78,24.71,24.77,45500.0,22.0469,22.0825,22.0202,22.0736,45500.0
2015-01-29 14:30:00,24.77,24.82,24.76,24.8,61800.0,22.0736,22.1182,22.0647,22.1004,61800.0
2015-01-29 14:35:00,24.8,24.8,24.75,24.79,88100.0,22.1004,22.1004,22.0558,22.0915,88100.0
2015-01-29 14:40:00,24.78,24.82,24.69,24.73,85900.0,22.0825,22.1182,22.0023,22.038,85900.0
2015-01-29 14:45:00,24.73,24.79,24.73,24.76,43900.0,22.038,22.0915,22.038,22.0647,43900.0
2015-01-29 14:50:00,24.76,24.78,24.73,24.75,40300.0,22.0647,22.0825,22.038,22.0558,40300.0
2015-01-29 14:55:00,24.76,24.86,24.76,24.84,103000.0,22.0647,22.1538,22.0647,22.136,103000.0
2015-01-29 15:00:00,24.84,24.86,24.75,24.75,74100.0,22.136,22.1538,22.0558,22.0558,74100.0
2015-01-29 15:05:00,24.76,24.82,24.75,24.82,63500.0,22.0647,22.1182,22.0558,22.1182,63500.0
2015-01-29 15:10:00,24.81,24.84,24.77,24.81,97300.0,22.1093,22.136,22.0736,22.1093,97300.0
2015-01-29 15:15:00,24.82,24.89,24.78,24.87,99200.0,22.1182,22.1806,22.0825,22.1627,99200.0
2015-01-29 15:20:00,24.88,24.89,24.85,24.87,417500.0,22.1717,22.1806,22.1449,22.1627,417500.0
2015-01-29 15:25:00,24.87,24.88,24.82,24.84,118700.0,22.1627,22.1717,22.1182,22.136,118700.0
2015-01-29 15:30:00,24.84,24.85,24.82,24.83,75400.0,22.136,22.1449,22.1182,22.1271,75400.0
2015-01-29 15:35:00,24.83,24.85,24.81,24.85,74100.0,22.1271,22.1449,22.1093,22.1449,74100.0
2015-01-29 15:40:00,24.84,24.85,24.78,24.78,150700.0,22.136,22.1449,22.0825,22.0825,150700.0
2015-01-29 15:45:00,24.78,24.84,24.78,24.81,248600.0,22.0825,22.136,22.0825,22.1093,248600.0
2015-01-29 15:50:00,24.81,24.85,24.8,24.85,206100.0,22.1093,22.1449,22.1004,22.1449,206100.0
2015-01-29 15:55:00,24.85,24.85,24.81,24.82,528100.0,22.1449,22.1449,22.1093,22.1182,528100.0
2015-01-30 09:30:00,24.62,24.64,24.33,24.33,148400.0,21.94,21.9578,21.6815,21.6815,148400.0
2015-01-30 09:35:00,24.34,24.47,24.28,24.47,74500.0,21.6904,21.8063,21.637,21.8063,74500.0
2015-01-30 09:40:00,24.47,24.59,24.47,24.53,81700.0,21.8063,21.9132,21.8063,21.8598,81700.0
2015-01-30 09:45:00,24.54,24.72,24.53,24.61,106500.0,21.8687,22.0291,21.8598,21.9311,106500.0
2015-01-30 09:50:00,24.61,24.69,24.6,24.68,69100.0,21.9311,22.0023,21.9221,21.9934,69100.0
2015-01-30 09:55:00,24.69,24.79,24.69,24.71,147500.0,22.0023,22.0915,22.0023,22.0202,147500.0
2015-01-30 10:00:00,24.7,24.71,24.6,24.63,50400.0,22.0113,22.0202,21.9221,21.9489,50400.0
2015-01-30 10:05:00,24.65,24.68,24.57,24.57,79100.0,21.9667,21.9934,21.8954,21.8954,79100.0
2015-01-30 10:10:00,24.57,24.58,24.41,24.57,106100.0,21.8954,21.9043,21.7528,21.8954,106100.0
2015-01-30 10:15:00,24.56,24.65,24.53,24.56,80300.0,21.8865,21.9667,21.8598,21.8865,80300.0
2015-01-30 10:20:00,24.56,24.58,24.53,24.53,53800.0,21.8865,21.9043,21.8598,21.8598,53800.0
2015-01-30 10:25:00,24.53,24.6,24.5,24.5,64300.0,21.8598,21.9221,21.833,21.833,64300.0
2015-01-30 10:30:00,24.51,24.52,24.39,24.45,56800.0,21.8419,21.8508,21.735,21.7885,56800.0
2015-01-30 10:35:00,24.45,24.5,24.38,24.5,117600.0,21.7885,21.833,21.7261,21.833,117600.0
2015-01-30 10:40:00,24.5,24.62,24.49,24.6,61000.0,21.833,21.94,21.8241,21.9221,61000.0
2015-01-30 10:45:00,24.61,24.68,24.59,24.65,71600.0,21.9311,21.9934,21.9132,21.9667,71600.0
2015-01-30 10:50:00,24.64,24.65,24.55,24.62,42200.0,21.9578,21.9667,21.8776,21.94,42200.0
2015-01-30 10:55:00,24.61,24.67,24.59,24.67,54200.0,21.9311,21.9845,21.9132,21.9845,54200.0
2015-01-30 11:00:00,24.68,24.7,24.64,24.67,44000.0,21.9934,22.0113,21.9578,21.9845,44000.0
2015-01-30 11:05:00,24.68,24.68,24.54,24.56,26600.0,21.9934,21.9934,21.8687,21.8865,26600.0
2015-01-30 11:10:00,24.57,24.6,24.49,24.51,27200.0,21.8954,21.9221,21.8241,21.8419,27200.0
2015-01-30 11:15:00,24.51,24.6,24.51,24.59,29200.0,21.8419,21.9221,21.8419,21.9132,29200.0
2015-01-30 11:20:00,24.59,24.6,24.5,24.5,38600.0,21.9132,21.9221,21.833,21.833,38600.0
2015-01-30 11:25:00,24.5,24.62,24.5,24.62,42800.0,21.833,21.94,21.833,21.94,42800.0
2015-01-30 11:30:00,24.61,24.65,24.57,24.58,37200.0,21.9311,21.9667,21.8954,21.9043,37200.0
2015-01-30 11:35:00,24.58,24.63,24.51,24.57,66800.0,21.9043,21.9489,21.8419,21.8954,66800.0
2015-01-30 11:40:00,24.57,24.59,24.52,24.57,33000.0,21.8954,21.9132,21.8508,21.8954,33000.0
2015-01-30 11:45:00,24.57,24.61,24.53,24.53,29800.0,21.8954,21.9311,21.8598,21.8598,29800.0
2015-01-30 11:50:00,24.54,24.58,24.5,24.52,45700.0,21.8687,21.9043,21.833,21.8508,45700.0
2015-01-30 11:55:00,24.52,24.63,24.52,24.63,54500.0,21.8508,21.9489,21.8508,21.9489,54500.0
2015-01-30 12:00:00,24.64,24.72,24.64,24.68,82200.0,21.9578,22.0291,21.9578,21.9934,82200.0
2015-01-30 12:05:00,24.68,24.69,24.59,24.64,40500.0,21.9934,22.0023,21.9132,21.9578,40500.0
2015-01-30 12:10:00,24.65,24.72,24.61,24.7,52700.0,21.9667,22.0291,21.9311,22.0113,52700.0
2015-01-30 12:15:00,24.71,24.74,24.7,24.71,115000.0,22.0202,22.0469,22.0113,22.0202,115000.0
2015-01-30 12:20:00,24.7,24.75,24.7,24.72,25000.0,22.0113,22.0558,22.0113,22.0291,25000.0
2015-01-30 12:25:00,24.71,24.72,24.63,24.7,29300.0,22.0202,22.0291,21.9489,22.0113,29300.0
2015-01-30 12:30:00,24.69,24.71,24.65,24.69,29900.0,22.0023,22.0202,21.9667,22.0023,29900.0
2015-01-30 12:35:00,24.7,24.72,24.64,24.71,30100.0,22.0113,22.0291,21.9578,22.0202,30100.0
2015-01-30 12:40:00,24.71,24.71,24.63,24.64,25500.0,22.0202,22.0202,21.9489,21.9578,25500.0
2015-01-30 12:45:00,24.64,24.66,24.6,24.64,23600.0,21.9578,21.9756,21.9221,21.9578,23600.0
2015-01-30 12:50:00,24.63,24.68,24.58,24.61,35300.0,21.9489,21.9934,21.9043,21.9311,35300.0
2015-01-30 12:55:00,24.61,24.61,24.54,24.6,33300.0,21.9311,21.9311,21.8687,21.9221,33300.0
2015-01-30 13:00:00,24.6,24.66,24.59,24.6,75500.0,21.9221,21.9756,21.9132,21.9221,75500.0
2015-01-30 13:05:00,24.59,24.61,24.53,24.56,35900.0,21.9132,21.9311,21.8598,21.8865,35900.0
2015-01-30 13:10:00,24.56,24.56,24.5,24.5,43500.0,21.8865,21.8865,21.833,21.833,43500.0
2015-01-30 13:15:00,24.51,24.53,24.46,24.53,36000.0,21.8419,21.8598,21.7974,21.8598,36000.0
2015-01-30 13:20:00,24.52,24.57,24.5,24.51,44400.0,21.8508,21.8954,21.833,21.8419,44400.0
2015-01-30 13:25:00,24.51,24.59,24.5,24.57,33600.0,21.8419,21.9132,21.833,21.8954,33600.0
2015-01-30 13:30:00,24.57,24.67,24.57,24.67,39500.0,21.8954,21.9845,21.8954,21.9845,39500.0
2015-01-30 13:35:00,24.67,24.7,24.57,24.6,93100.0,21.9845,22.0113,21.8954,21.9221,93100.0
2015-01-30 13:40:00,24.6,24.71,24.57,24.71,57100.0,21.9221,22.0202,21.8954,22.0202,57100.0
2015-01-30 13:45:00,24.69,24.77,24.66,24.76,57300.0,22.0023,22.0736,21.9756,22.0647,57300.0
2015-01-30 13:50:00,24.76,24.76,24.7,24.72,37500.0,22.0647,22.0647,22.0113,22.0291,37500.0
2015-01-30 13:55:00,24.72,24.76,24.69,24.75,46700.0,22.0291,22.0647,22.0023,22.0558,46700.0
2015-01-30 14:00:00,24.75,24.76,24.68,24.73,33000.0,22.0558,22.0647,21.9934,22.038,33000.0
2015-01-30 14:05:00,24.73,24.77,24.71,24.74,38200.0,22.038,22.0736,22.0202,22.0469,38200.0
2015-01-30 14:10:00,24.74,24.76,24.7,24.7,41200.0,22.0469,22.0647,22.0113,22.0113,41200.0
2015-01-30 14:15:00,24.69,24.79,24.68,24.78,84600.0,22.0023,22.0915,21.9934,22.0825,84600.0
2015-01-30 14:20:00,24.78,24.8,24.75,24.79,57300.0,22.0825,22.1004,22.0558,22.0915,57300.0
2015-01-30 14:25:00,24.78,24.83,24.77,24.79,75700.0,22.0825,22.1271,22.0736,22.0915,75700.0
2015-01-30 14:30:00,24.79,24.84,24.74,24.77,109800.0,22.0915,22.136,22.0469,22.0736,109800.0
2015-01-30 14:35:00,24.76,24.77,24.7,24.7,26500.0,22.0647,22.0736,22.0113,22.0113,26500.0
2015-01-30 14:40:00,24.71,24.73,24.62,24.63,72200.0,22.0202,22.038,21.94,21.9489,72200.0
2015-01-30 14:45:00,24.62,24.63,24.55,24.57,61900.0,21.94,21.9489,21.8776,21.8954,61900.0
2015-01-30 14:50:00,24.57,24.57,24.44,24.46,70900.0,21.8954,21.8954,21.7796,21.7974,70900.0
2015-01-30 14:55:00,24.46,24.49,24.43,24.47,96400.0,21.7974,21.8241,21.7706,21.8063,96400.0
2015-01-30 15:00:00,24.47,24.51,24.43,24.44,182200.0,21.8063,21.8419,21.7706,21.7796,182200.0
2015-01-30 15:05:00,24.43,24.45,24.34,24.41,216900.0,21.7706,21.7885,21.6904,21.7528,216900.0
2015-01-30 15:10:00,24.42,24.55,24.39,24.55,327000.0,21.7617,21.8776,21.735,21.8776,327000.0
2015-01-30 15:15:00,24.56,24.56,24.4,24.5,460100.0,21.8865,21.8865,21.7439,21.833,460100.0
2015-01-30 15:20:00,24.5,24.52,24.36,24.46,238500.0,21.833,21.8508,21.7083,21.7974,238500.0
2015-01-30 15:25:00,24.46,24.57,24.4,24.56,77700.0,21.7974,21.8954,21.7439,21.8865,77700.0
2015-01-30 15:30:00,24.56,24.57,24.47,24.49,301200.0,21.8865,21.8954,21.8063,21.8241,301200.0
2015-01-30 15:35:00,24.49,24.58,24.47,24.53,229300.0,21.8241,21.9043,21.8063,21.8598,229300.0
2015-01-30 15:40:00,24.52,24.52,24.44,24.52,218000.0,21.8508,21.8508,21.7796,21.8508,218000.0
2015-01-30 15:45:00,24.52,24.59,24.51,24.54,187800.0,21.8508,21.9132,21.8419,21.8687,187800.0
2015-01-30 15:50:00,24.54,24.56,24.51,24.53,141700.0,21.8687,21.8865,21.8419,21.8598,141700.0
2015-01-30 15:55:00,24.53,24.54,24.5,24.52,215400.0,21.8598,21.8687,21.833,21.8508,215400.0
2015-02-02 09:30:00,24.66,24.72,24.49,24.61,107900.0,21.9756,22.0291,21.8241,21.9311,107900.0
2015-02-02 09:35:00,24.61,24.96,24.61,24.87,320700.0,21.9311,22.243,21.9311,22.1627,320700.0
2015-02-02 09:40:00,24.87,24.88,24.82,24.82,185000.0,22.1627,22.1717,22.1182,22.1182,185000.0
2015-02-02 09:45:00,24.82,24.9,24.82,24.88,169300.0,22.1182,22.1895,22.1182,22.1717,169300.0
2015-02-02 09:50:00,24.89,24.89,24.79,24.82,141100.0,22.1806,22.1806,22.0915,22.1182,141100.0
2015-02-02 09:55:00,24.82,24.87,24.73,24.73,55600.0,22.1182,22.1627,22.038,22.038,55600.0
2015-02-02 10:00:00,24.72,24.73,24.55,24.6,181100.0,22.0291,22.038,21.8776,21.9221,181100.0
2015-02-02 10:05:00,24.6,24.61,24.54,24.61,204900.0,21.9221,21.9311,21.8687,21.9311,204900.0
2015-02-02 10:10:00,24.61,24.61,24.49,24.49,93600.0,21.9311,21.9311,21.8241,21.8241,93600.0
2015-02-02 10:15:00,24.49,24.6,24.47,24.59,66300.0,21.8241,21.9221,21.8063,21.9132,66300.0
2015-02-02 10:20:00,24.59,24.62,24.52,24.56,53800.0,21.9132,21.94,21.8508,21.8865,53800.0
2015-02-02 10:25:00,24.55,24.62,24.54,24.59,154400.0,21.8776,21.94,21.8687,21.9132,154400.0
2015-02-02 10:30:00,24.6,24.62,24.55,24.57,101400.0,21.9221,21.94,21.8776,21.8954,101400.0
2015-02-02 10:35:00,24.57,24.7,24.57,24.7,120300.0,21.8954,22.0113,21.8954,22.0113,120300.0
2015-02-02 10:40:00,24.7,24.79,24.69,24.78,105200.0,22.0113,22.0915,22.0023,22.0825,105200.0
2015-02-02 10:45:00,24.77,24.84,24.75,24.8,99800.0,22.0736,22.136,22.0558,22.1004,99800.0
2015-02-02 10:50:00,24.79,24.89,24.73,24.84,101200.0,22.0915,22.1806,22.038,22.136,101200.0
2015-02-02 10:55:00,24.84,24.84,24.78,24.8,153400.0,22.136,22.136,22.0825,22.1004,153400.0
2015-02-02 11:00:00,24.8,24.91,24.77,24.9,220100.0,22.1004,22.1984,22.0736,22.1895,220100.0
2015-02-02 11:05:00,24.91,24.98,24.9,24.91,173700.0,22.1984,22.2608,22.1895,22.1984,173700.0
2015-02-02 11:10:00,24.91,24.99,24.91,24.94,50000.0,22.1984,22.2697,22.1984,22.2251,50000.0
2015-02-02 11:15:00,24.95,24.97,24.9,24.92,185300.0,22.234,22.2519,22.1895,22.2073,185300.0
2015-02-02 11:20:00,24.93,24.98,24.9,24.97,235300.0,22.2162,22.2608,22.1895,22.2519,235300.0
2015-02-02 11:25:00,24.98,25.0,24.93,24.99,274800.0,22.2608,22.2786,22.2162,22.2697,274800.0
2015-02-02 11:30:00,25.0,25.0,24.94,24.97,89000.0,22.2786,22.2786,22.2251,22.2519,89000.0
2015-02-02 11:35:00,24.97,25.0,24.93,24.97,423300.0,22.2519,22.2786,22.2162,22.2519,423300.0
2015-02-02 11:40:00,24.96,24.97,24.9,24.96,252300.0,22.243,22.2519,22.1895,22.243,252300.0
2015-02-02 11:45:00,24.96,25.04,24.95,24.99,167800.0,22.243,22.3142,22.234,22.2697,167800.0
2015-02-02 11:50:00,24.99,25.01,24.97,24.98,384200.0,22.2697,22.2875,22.2519,22.2608,384200.0
2015-02-02 11:55:00,24.97,24.98,24.9,24.95,296500.0,22.2519,22.2608,22.1895,22.234,296500.0
2015-02-02 12:00:00,24.94,24.97,24.83,24.87,201900.0,22.2251,22.2519,22.1271,22.1627,201900.0
2015-02-02 12:05:00,24.87,24.9,24.79,24.79,265500.0,22.1627,22.1895,22.0915,22.0915,265500.0
2015-02-02 12:10:00,24.79,24.88,24.78,24.87,100700.0,22.0915,22.1717,22.0825,22.1627,100700.0
2015-02-02 12:15:00,24.87,24.88,24.76,24.88,192200.0,22.1627,22.1717,22.0647,22.1717,192200.0
2015-02-02 12:20:00,24.89,24.89,24.77,24.78,33100.0,22.1806,22.1806,22.0736,22.0825,33100.0
2015-02-02 12:25:00,24.78,24.81,24.75,24.77,55400.0,22.0825,22.1093,22.0558,22.0736,55400.0
2015-02-02 12:30:00,24.78,24.78,24.72,24.72,44000.0,22.0825,22.0825,22.0291,22.0291,44000.0
2015-02-02 12:35:00,24.73,24.76,24.7,24.75,64600.0,22.038,22.0647,22.0113,22.0558,64600.0
2015-02-02 12:40:00,24.75,24.79,24.75,24.77,43600.0,22.0558,22.0915,22.0558,22.0736,43600.0
2015-02-02 12:45:00,24.77,24.78,24.67,24.68,47100.0,22.0736,22.0825,21.9845,21.9934,47100.0
2015-02-02 12:50:00,24.68,24.7,24.65,24.7,30600.0,21.9934,22.0113,21.9667,22.0113,30600.0
2015-02-02 12:55:00,24.69,24.73,24.62,24.64,69000.0,22.0023,22.038,21.94,21.9578,69000.0
2015-02-02 13:00:00,24.64,24.67,24.59,24.6,31600.0,21.9578,21.9845,21.9132,21.9221,31600.0
2015-02-02 13:05:00,24.6,24.6,24.54,24.58,28300.0,21.9221,21.9221,21.8687,21.9043,28300.0
2015-02-02 13:10:00,24.58,24.65,24.58,24.63,34500.0,21.9043,21.9667,21.9043,21.9489,34500.0
2015-02-02 13:15:00,24.63,24.66,24.62,24.63,21300.0,21.9489,21.9756,21.94,21.9489,21300.0
2015-02-02 13:20:00,24.63,24.71,24.63,24.7,29400.0,21.9489,22.0202,21.9489,22.0113,29400.0
2015-02-02 13:25:00,24.71,24.71,24.63,24.65,31200.0,22.0202,22.0202,21.9489,21.9667,31200.0
2015-02-02 13:30:00,24.65,24.68,24.57,24.58,36800.0,21.9667,21.9934,21.8954,21.9043,36800.0
2015-02-02 13:35:00,24.58,24.63,24.55,24.55,65300.0,21.9043,21.9489,21.8776,21.8776,65300.0
2015-02-02 13:40:00,24.55,24.58,24.48,24.5,40900.0,21.8776,21.9043,21.8152,21.833,40900.0
2015-02-02 13:45:00,24.51,24.55,24.49,24.5,38000.0,21.8419,21.8776,21.8241,21.833,38000.0
2015-02-02 13:50:00,24.51,24.54,24.42,24.44,74800.0,21.8419,21.8687,21.7617,21.7796,74800.0
2015-02-02 13:55:00,24.43,24.43,24.38,24.4,45900.0,21.7706,21.7706,21.7261,21.7439,45900.0
2015-02-02 14:00:00,24.4,24.5,24.38,24.49,37900.0,21.7439,21.833,21.7261,21.8241,37900.0
2015-02-02 14:05:00,24.49,24.53,24.44,24.45,51000.0,21.8241,21.8598,21.7796,21.7885,51000.0
2015-02-02 14:10:00,24.46,24.51,24.46,24.49,26500.0,21.7974,21.8419,21.7974,21.8241,26500.0
2015-02-02 14:15:00,24.49,24.58,24.49,24.58,39700.0,21.8241,21.9043,21.8241,21.9043,39700.0
2015-02-02 14:20:00,24.58,24.61,24.55,24.57,42700.0,21.9043,21.9311,21.8776,21.8954,42700.0
2015-02-02 14:25:00,24.58,24.59,24.54,24.58,35100.0,21.9043,21.9132,21.8687,21.9043,35100.0
2015-02-02 14:30:00,24.58,24.59,24.51,24.59,41200.0,21.9043,21.9132,21.8419,21.9132,41200.0
2015-02-02 14:35:00,24.59,24.61,24.51,24.54,32600.0,21.9132,21.9311,21.8419,21.8687,32600.0
2015-02-02 14:40:00,24.53,24.55,24.51,24.52,27800.0,21.8598,21.8776,21.8419,21.8508,27800.0
2015-02-02 14:45:00,24.52,24.53,24.45,24.48,45800.0,21.8508,21.8598,21.7885,21.8152,45800.0
2015-02-02 14:50:00,24.48,24.6,24.48,24.57,40600.0,21.8152,21.9221,21.8152,21.8954,40600.0
2015-02-02 14:55:00,24.56,24.6,24.53,24.6,152200.0,21.8865,21.9221,21.8598,21.9221,152200.0
2015-02-02 15:00:00,24.6,24.62,24.57,24.61,62000.0,21.9221,21.94,21.8954,21.9311,62000.0
2015-02-02 15:05:00,24.62,24.67,24.59,24.66,44500.0,21.94,21.9845,21.9132,21.9756,44500.0
2015-02-02 15:10:00,24.66,24.71,24.63,24.71,58800.0,21.9756,22.0202,21.9489,22.0202,58800.0
2015-02-02 15:15:00,24.71,24.73,24.64,24.66,87000.0,22.0202,22.038,21.9578,21.9756,87000.0
2015-02-02 15:20:00,24.67,24.72,24.66,24.67,52600.0,21.9845,22.0291,21.9756,21.9845,52600.0
2015-02-02 15:25:00,24.68,24.68,24.63,24.65,88100.0,21.9934,21.9934,21.9489,21.9667,88100.0
2015-02-02 15:30:00,24.65,24.66,24.61,24.63,88400.0,21.9667,21.9756,21.9311,21.9489,88400.0
2015-02-02 15:35:00,24.62,24.74,24.59,24.72,180200.0,21.94,22.0469,21.9132,22.0291,180200.0
2015-02-02 15:40:00,24.73,24.84,24.72,24.82,165600.0,22.038,22.136,22.0291,22.1182,165600.0
2015-02-02 15:45:00,24.81,24.84,24.78,24.82,125800.0,22.1093,22.136,22.0825,22.1182,125800.0
2015-02-02 15:50:00,24.82,24.84,24.78,24.79,161100.0,22.1182,22.136,22.0825,22.0915,161100.0
2015-02-02 15:55:00,24.79,24.85,24.78,24.85,311900.0,22.0915,22.1449,22.0825,22.1449,311900.0
2015-02-03 09:30:00,24.95,25.07,24.9,25.0,119900.0,22.234,22.341,22.1895,22.2786,119900.0
2015-02-03 09:35:00,25.0,25.02,24.76,24.81,107200.0,22.2786,22.2964,22.0647,22.1093,107200.0
2015-02-03 09:40:00,24.8,24.88,24.77,24.83,81400.0,22.1004,22.1717,22.0736,22.1271,81400.0
2015-02-03 09:45:00,24.84,24.93,24.84,24.88,80000.0,22.136,22.2162,22.136,22.1717,80000.0
2015-02-03 09:50:00,24.87,24.9,24.71,24.73,117300.0,22.1627,22.1895,22.0202,22.038,117300.0
2015-02-03 09:55:00,24.73,24.87,24.73,24.8,67000.0,22.038,22.1627,22.038,22.1004,67000.0
2015-02-03 10:00:00,24.8,24.82,24.77,24.82,80100.0,22.1004,22.1182,22.0736,22.1182,80100.0
2015-02-03 10:05:00,24.82,24.91,24.81,24.91,71600.0,22.1182,22.1984,22.1093,22.1984,71600.0
2015-02-03 10:10:00,24.91,24.99,24.89,24.95,54300.0,22.1984,22.2697,22.1806,22.234,54300.0
2015-02-03 10:15:00,24.95,24.97,24.87,24.87,56200.0,22.234,22.2519,22.1627,22.1627,56200.0
2015-02-03 10:20:00,24.88,25.01,24.88,25.01,157300.0,22.1717,22.2875,22.1717,22.2875,157300.0
2015-02-03 10:25:00,25.01,25.02,24.93,24.95,53500.0,22.2875,22.2964,22.2162,22.234,53500.0
2015-02-03 10:30:00,24.95,25.0,24.88,24.88,70100.0,22.234,22.2786,22.1717,22.1717,70100.0
2015-02-03 10:35:00,24.89,24.93,24.86,24.89,97000.0,22.1806,22.2162,22.1538,22.1806,97000.0
2015-02-03 10:40:00,24.89,24.94,24.89,24.92,94300.0,22.1806,22.2251,22.1806,22.2073,94300.0
2015-02-03 10:45:00,24.92,24.93,24.83,24.87,117700.0,22.2073,22.2162,22.1271,22.1627,117700.0
2015-02-03 10:50:00,24.87,24.93,24.86,24.93,69300.0,22.1627,22.2162,22.1538,22.2162,69300.0
2015-02-03 10:55:00,24.93,24.96,24.88,24.89,82400.0,22.2162,22.243,22.1717,22.1806,82400.0
2015-02-03 11:00:00,24.89,24.92,24.87,24.88,62600.0,22.1806,22.2073,22.1627,22.1717,62600.0
2015-02-03 11:05:00,24.88,24.9,24.83,24.89,57200.0,22.1717,22.1895,22.1271,22.1806,57200.0
2015-02-03 11:10:00,24.89,24.95,24.86,24.94,84300.0,22.1806,22.234,22.1538,22.2251,84300.0
2015-02-03 11:15:00,24.94,25.01,24.92,24.99,84400.0,22.2251,22.2875,22.2073,22.2697,84400.0
2015-02-03 11:20:00,24.99,25.04,24.96,25.01,112000.0,22.2697,22.3142,22.243,22.2875,112000.0
2015-02-03 11:25:00,25.01,25.06,24.99,25.01,55800.0,22.2875,22.3321,22.2697,22.2875,55800.0
2015-02-03 11:30:00,25.01,25.14,24.99,25.13,119100.0,22.2875,22.4034,22.2697,22.3944,119100.0
2015-02-03 11:35:00,25.12,25.16,25.1,25.11,72600.0,22.3855,22.4212,22.3677,22.3766,72600.0
2015-02-03 11:40:00,25.12,25.19,25.07,25.18,66100.0,22.3855,22.4479,22.341,22.439,66100.0
2015-02-03 11:45:00,25.18,25.24,25.0,25.23,1146100.0,22.439,22.4925,22.2786,22.4836,1146100.0
2015-02-03 11:50:00,25.23,25.25,25.14,25.19,93600.0,22.4836,22.5014,22.4034,22.4479,93600.0
2015-02-03 11:55:00,25.19,25.24,25.19,25.23,81900.0,22.4479,22.4925,22.4479,22.4836,81900.0
2015-02-03 12:00:00,25.23,25.24,25.18,25.24,128000.0,22.4836,22.4925,22.439,22.4925,128000.0
2015-02-03 12:05:00,25.24,25.27,25.19,25.25,153400.0,22.4925,22.5192,22.4479,22.5014,153400.0
2015-02-03 12:10:00,25.25,25.3,25.23,25.29,118400.0,22.5014,22.5459,22.4836,22.537,118400.0
2015-02-03 12:15:00,25.29,25.29,25.17,25.18,62800.0,22.537,22.537,22.4301,22.439,62800.0
2015-02-03 12:20:00,25.19,25.22,25.17,25.17,48800.0,22.4479,22.4746,22.4301,22.4301,48800.0
2015-02-03 12:25:00,25.17,25.21,25.14,25.2,81700.0,22.4301,22.4657,22.4034,22.4568,81700.0
2015-02-03 12:30:00,25.21,25.22,25.18,25.2,60100.0,22.4657,22.4746,22.439,22.4568,60100.0
2015-02-03 12:35:00,25.19,25.21,25.16,25.21,73300.0,22.4479,22.4657,22.4212,22.4657,73300.0
2015-02-03 12:40:00,25.21,25.23,25.18,25.21,58000.0,22.4657,22.4836,22.439,22.4657,58000.0
2015-02-03 12:45:00,25.21,25.24,25.19,25.23,55300.0,22.4657,22.4925,22.4479,22.4836,55300.0
2015-02-03 12:50:00,25.23,25.28,25.19,25.27,50500.0,22.4836,22.5281,22.4479,22.5192,50500.0
2015-02-03 12:55:00,25.28,25.34,25.25,25.31,72600.0,22.5281,22.5816,22.5014,22.5549,72600.0
2015-02-03 13:00:00,25.3,25.41,25.25,25.38,107800.0,22.5459,22.644,22.5014,22.6172,107800.0
2015-02-03 13:05:00,25.38,25.41,25.35,25.35,74500.0,22.6172,22.644,22.5905,22.5905,74500.0
2015-02-03 13:10:00,25.34,25.34,25.23,25.25,152700.0,22.5816,22.5816,22.4836,22.5014,152700.0
2015-02-03 13:15:00,25.25,25.37,25.24,25.36,142500.0,22.5014,22.6083,22.4925,22.5994,142500.0
2015-02-03 13:20:00,25.36,25.42,25.36,25.39,52100.0,22.5994,22.6529,22.5994,22.6261,52100.0
2015-02-03 13:25:00,25.4,25.42,25.37,25.41,117600.0,22.6351,22.6529,22.6083,22.644,117600.0
2015-02-03 13:30:00,25.4,25.44,25.34,25.34,80600.0,22.6351,22.6707,22.5816,22.5816,80600.0
2015-02-03 13:35:00,25.34,25.36,25.27,25.3,54400.0,22.5816,22.5994,22.5192,22.5459,54400.0
2015-02-03 13:40:00,25.3,25.34,25.27,25.27,46400.0,22.5459,22.5816,22.5192,22.5192,46400.0
2015-02-03 13:45:00,25.27,25.3,25.26,25.28,37000.0,22.5192,22.5459,22.5103,22.5281,37000.0
2015-02-03 13:50:00,25.28,25.35,25.28,25.34,67700.0,22.5281,22.5905,22.5281,22.5816,67700.0
2015-02-03 13:55:00,25.34,25.35,25.29,25.33,41600.0,22.5816,22.5905,22.537,22.5727,41600.0
2015-02-03 14:00:00,25.33,25.37,25.31,25.33,41900.0,22.5727,22.6083,22.5549,22.5727,41900.0
2015-02-03 14:05:00,25.34,25.35,25.29,25.3,41200.0,22.5816,22.5905,22.537,22.5459,41200.0
2015-02-03 14:10:00,25.3,25.33,25.29,25.33,52100.0,22.5459,22.5727,22.537,22.5727,52100.0
2015-02-03 14:15:00,25.32,25.33,25.24,25.26,32600.0,22.5638,22.5727,22.4925,22.5103,32600.0
2015-02-03 14:20:00,25.25,25.31,25.25,25.26,31700.0,22.5014,22.5549,22.5014,22.5103,31700.0
2015-02-03 14:25:00,25.25,25.28,25.19,25.21,94500.0,22.5014,22.5281,22.4479,22.4657,94500.0
2015-02-03 14:30:00,25.21,25.25,25.19,25.23,111200.0,22.4657,22.5014,22.4479,22.4836,111200.0
2015-02-03 14:35:00,25.23,25.26,25.2,25.26,43800.0,22.4836,22.5103,22.4568,22.5103,43800.0
2015-02-03 14:40:00,25.27,25.29,25.25,25.29,31500.0,22.5192,22.537,22.5014,22.537,31500.0
2015-02-03 14:45:00,25.28,25.29,25.25,25.28,42300.0,22.5281,22.537,22.5014,22.5281,42300.0
2015-02-03 14:50:00,25.28,25.3,25.26,25.28,41700.0,22.5281,22.5459,22.5103,22.5281,41700.0
2015-02-03 14:55:00,25.28,25.33,25.28,25.32,47500.0,22.5281,22.5727,22.5281,22.5638,47500.0
2015-02-03 15:00:00,25.32,25.36,25.3,25.36,48500.0,22.5638,22.5994,22.5459,22.5994,48500.0
2015-02-03 15:05:00,25.36,25.36,25.28,25.32,112500.0,22.5994,22.5994,22.5281,22.5638,112500.0
2015-02-03 15:10:00,25.32,25.32,25.24,25.28,93900.0,22.5638,22.5638,22.4925,22.5281,93900.0
2015-02-03 15:15:00,25.29,25.3,25.18,25.19,76200.0,22.537,22.5459,22.439,22.4479,76200.0
2015-02-03 15:20:00,25.19,25.26,25.18,25.25,106300.0,22.4479,22.5103,22.439,22.5014,106300.0
2015-02-03 15:25:00,25.25,25.28,25.21,25.21,178600.0,22.5014,22.5281,22.4657,22.4657,178600.0
2015-02-03 15:30:00,25.22,25.26,25.18,25.18,126100.0,22.4746,22.5103,22.439,22.439,126100.0
2015-02-03 15:35:00,25.18,25.3,25.18,25.29,112100.0,22.439,22.5459,22.439,22.537,112100.0
2015-02-03 15:40:00,25.3,25.38,25.29,25.34,211600.0,22.5459,22.6172,22.537,22.5816,211600.0
2015-02-03 15:45:00,25.33,25.42,25.32,25.41,308600.0,22.5727,22.6529,22.5638,22.644,308600.0
2015-02-03 15:50:00,25.41,25.44,25.39,25.44,325500.0,22.644,22.6707,22.6261,22.6707,325500.0
2015-02-03 15:55:00,25.44,25.48,25.41,25.46,637100.0,22.6707,22.7063,22.644,22.6885,637100.0
2015-02-04 09:30:00,25.3,25.57,25.24,25.5,134500.0,22.6003,22.8415,22.5467,22.779,134500.0
2015-02-04 09:35:00,25.5,25.57,25.37,25.49,151500.0,22.779,22.8415,22.6629,22.7701,151500.0
2015-02-04 09:40:00,25.48,25.61,25.48,25.53,101400.0,22.7611,22.8772,22.7611,22.8058,101400.0
2015-02-04 09:45:00,25.53,25.67,25.46,25.66,92500.0,22.8058,22.9308,22.7433,22.9219,92500.0
2015-02-04 09:50:00,25.66,25.74,25.58,25.71,57400.0,22.9219,22.9934,22.8504,22.9666,57400.0
2015-02-04 09:55:00,25.71,25.77,25.62,25.77,100100.0,22.9666,23.0202,22.8862,23.0202,100100.0
2015-02-04 10:00:00,25.78,25.8,25.66,25.7,162000.0,23.0291,23.047,22.9219,22.9576,162000.0
2015-02-04 10:05:00,25.7,25.73,25.66,25.7,55800.0,22.9576,22.9844,22.9219,22.9576,55800.0
2015-02-04 10:10:00,25.68,25.72,25.63,25.69,57900.0,22.9398,22.9755,22.8951,22.9487,57900.0
2015-02-04 10:15:00,25.69,25.69,25.61,25.63,43000.0,22.9487,22.9487,22.8772,22.8951,43000.0
2015-02-04 10:20:00,25.63,25.7,25.61,25.67,44700.0,22.8951,22.9576,22.8772,22.9308,44700.0
2015-02-04 10:25:00,25.67,25.77,25.67,25.75,62400.0,22.9308,23.0202,22.9308,23.0023,62400.0
2015-02-04 10:30:00,25.74,25.83,25.73,25.8,114500.0,22.9934,23.0738,22.9844,23.047,114500.0
2015-02-04 10:35:00,25.8,25.8,25.7,25.78,86400.0,23.047,23.047,22.9576,23.0291,86400.0
2015-02-04 10:40:00,25.78,25.86,25.73,25.83,70800.0,23.0291,23.1006,22.9844,23.0738,70800.0
2015-02-04 10:45:00,25.83,25.83,25.75,25.77,49100.0,23.0738,23.0738,23.0023,23.0202,49100.0
2015-02-04 10:50:00,25.76,25.79,25.65,25.79,92500.0,23.0112,23.038,22.913,23.038,92500.0
2015-02-04 10:55:00,25.78,25.86,25.74,25.83,77000.0,23.0291,23.1006,22.9934,23.0738,77000.0
2015-02-04 11:00:00,25.82,25.82,25.73,25.79,88800.0,23.0648,23.0648,22.9844,23.038,88800.0
2015-02-04 11:05:00,25.79,25.9,25.78,25.85,104500.0,23.038,23.1363,23.0291,23.0916,104500.0
2015-02-04 11:10:00,25.84,25.84,25.72,25.8,56700.0,23.0827,23.0827,22.9755,23.047,56700.0
2015-02-04 11:15:00,25.8,25.8,25.7,25.7,52200.0,23.047,23.047,22.9576,22.9576,52200.0
2015-02-04 11:20:00,25.7,25.81,25.69,25.76,74400.0,22.9576,23.0559,22.9487,23.0112,74400.0
2015-02-04 11:25:00,25.76,25.84,25.76,25.77,75600.0,23.0112,23.0827,23.0112,23.0202,75600.0
2015-02-04 11:30:00,25.78,25.89,25.77,25.88,77900.0,23.0291,23.1274,23.0202,23.1184,77900.0
2015-02-04 11:35:00,25.88,25.9,25.82,25.89,84500.0,23.1184,23.1363,23.0648,23.1274,84500.0
2015-02-04 11:40:00,25.88,25.88,25.78,25.85,123100.0,23.1184,23.1184,23.0291,23.0916,123100.0
2015-02-04 11:45:00,25.85,25.91,25.78,25.91,90700.0,23.0916,23.1452,23.0291,23.1452,90700.0
2015-02-04 11:50:00,25.91,25.92,25.77,25.8,72500.0,23.1452,23.1542,23.0202,23.047,72500.0
2015-02-04 11:55:00,25.79,25.8,25.75,25.8,44900.0,23.038,23.047,23.0023,23.047,44900.0
2015-02-04 12:00:00,25.8,25.85,25.78,25.85,92300.0,23.047,23.0916,23.0291,23.0916,92300.0
2015-02-04 12:05:00,25.85,25.9,25.84,25.9,46000.0,23.0916,23.1363,23.0827,23.1363,46000.0
2015-02-04 12:10:00,25.9,25.96,25.89,25.96,100600.0,23.1363,23.1899,23.1274,23.1899,100600.0
2015-02-04 12:15:00,25.96,26.02,25.96,25.98,113900.0,23.1899,23.2435,23.1899,23.2078,113900.0
2015-02-04 12:20:00,25.98,26.08,25.97,26.04,115600.0,23.2078,23.2971,23.1988,23.2614,115600.0
2015-02-04 12:25:00,26.03,26.04,25.89,25.89,73500.0,23.2524,23.2614,23.1274,23.1274,73500.0
2015-02-04 12:30:00,25.89,26.0,25.89,25.99,46400.0,23.1274,23.2256,23.1274,23.2167,46400.0
2015-02-04 12:35:00,25.99,26.1,25.96,26.07,167700.0,23.2167,23.315,23.1899,23.2882,167700.0
2015-02-04 12:40:00,26.08,26.08,25.98,26.01,67400.0,23.2971,23.2971,23.2078,23.2346,67400.0
2015-02-04 12:45:00,26.01,26.08,26.01,26.06,62000.0,23.2346,23.2971,23.2346,23.2792,62000.0
2015-02-04 12:50:00,26.05,26.08,26.01,26.01,45300.0,23.2703,23.2971,23.2346,23.2346,45300.0
2015-02-04 12:55:00,26.0,26.07,25.99,26.0,46800.0,23.2256,23.2882,23.2167,23.2256,46800.0
2015-02-04 13:00:00,26.0,26.04,25.99,26.0,47000.0,23.2256,23.2614,23.2167,23.2256,47000.0
2015-02-04 13:05:00,26.01,26.02,25.97,26.01,55600.0,23.2346,23.2435,23.1988,23.2346,55600.0
2015-02-04 13:10:00,26.01,26.02,25.94,25.95,49800.0,23.2346,23.2435,23.172,23.181,49800.0
2015-02-04 13:15:00,25.95,25.99,25.92,25.98,82700.0,23.181,23.2167,23.1542,23.2078,82700.0
2015-02-04 13:20:00,25.97,25.99,25.93,25.95,83700.0,23.1988,23.2167,23.1631,23.181,83700.0
2015-02-04 13:25:00,25.95,26.02,25.93,26.02,222200.0,23.181,23.2435,23.1631,23.2435,222200.0
2015-02-04 13:30:00,26.01,26.05,26.01,26.04,175400.0,23.2346,23.2703,23.2346,23.2614,175400.0
2015-02-04 13:35:00,26.04,26.05,25.99,26.01,62100.0,23.2614,23.2703,23.2167,23.2346,62100.0
2015-02-04 13:40:00,26.0,26.02,25.97,26.02,84700.0,23.2256,23.2435,23.1988,23.2435,84700.0
2015-02-04 13:45:00,26.03,26.04,25.97,25.98,78900.0,23.2524,23.2614,23.1988,23.2078,78900.0
2015-02-04 13:50:00,25.98,26.01,25.92,25.92,86300.0,23.2078,23.2346,23.1542,23.1542,86300.0
2015-02-04 13:55:00,25.92,25.92,25.84,25.89,59600.0,23.1542,23.1542,23.0827,23.1274,59600.0
2015-02-04 14:00:00,25.89,26.02,25.88,26.01,70900.0,23.1274,23.2435,23.1184,23.2346,70900.0
2015-02-04 14:05:00,26.0,26.02,25.88,25.9,53100.0,23.2256,23.2435,23.1184,23.1363,53100.0
2015-02-04 14:10:00,25.9,25.9,25.8,25.81,43800.0,23.1363,23.1363,23.047,23.0559,43800.0
2015-02-04 14:15:00,25.8,25.83,25.76,25.82,83200.0,23.047,23.0738,23.0112,23.0648,83200.0
2015-02-04 14:20:00,25.82,25.88,25.82,25.83,68900.0,23.0648,23.1184,23.0648,23.0738,68900.0
2015-02-04 14:25:00,25.84,25.98,25.84,25.97,107300.0,23.0827,23.2078,23.0827,23.1988,107300.0
2015-02-04 14:30:00,25.96,26.0,25.95,25.99,76600.0,23.1899,23.2256,23.181,23.2167,76600.0
2015-02-04 14:35:00,25.99,26.06,25.98,26.06,81200.0,23.2167,23.2792,23.2078,23.2792,81200.0
2015-02-04 14:40:00,26.06,26.06,26.0,26.04,85500.0,23.2792,23.2792,23.2256,23.2614,85500.0
2015-02-04 14:45:00,26.04,26.05,26.02,26.05,44500.0,23.2614,23.2703,23.2435,23.2703,44500.0
2015-02-04 14:50:00,26.05,26.11,26.03,26.11,68200.0,23.2703,23.3239,23.2524,23.3239,68200.0
2015-02-04 14:55:00,26.11,26.13,26.07,26.08,100600.0,23.3239,23.3418,23.2882,23.2971,100600.0
2015-02-04 15:00:00,26.08,26.08,26.03,26.05,102200.0,23.2971,23.2971,23.2524,23.2703,102200.0
2015-02-04 15:05:00,26.05,26.09,26.03,26.09,72400.0,23.2703,23.306,23.2524,23.306,72400.0
2015-02-04 15:10:00,26.09,26.09,26.04,26.05,130500.0,23.306,23.306,23.2614,23.2703,130500.0
2015-02-04 15:15:00,26.05,26.06,25.98,25.99,221600.0,23.2703,23.2792,23.2078,23.2167,221600.0
2015-02-04 15:20:00,25.99,26.02,25.98,26.0,606900.0,23.2167,23.2435,23.2078,23.2256,606900.0
2015-02-04 15:25:00,26.0,26.03,26.0,26.03,252700.0,23.2256,23.2524,23.2256,23.2524,252700.0
2015-02-04 15:30:00,26.04,26.07,26.03,26.04,108700.0,23.2614,23.2882,23.2524,23.2614,108700.0
2015-02-04 15:35:00,26.04,26.07,26.01,26.02,188600.0,23.2614,23.2882,23.2346,23.2435,188600.0
2015-02-04 15:40:00,26.01,26.02,25.89,25.9,408400.0,23.2346,23.2435,23.1274,23.1363,408400.0
2015-02-04 15:45:00,25.9,25.95,25.82,25.92,498200.0,23.1363,23.181,23.0648,23.1542,498200.0
2015-02-04 15:50:00,25.92,25.93,25.87,25.89,302200.0,23.1542,23.1631,23.1095,23.1274,302200.0
2015-02-04 15:55:00,25.9,25.92,25.88,25.92,427800.0,23.1363,23.1542,23.1184,23.1542,427800.0
2015-02-05 09:30:00,25.85,25.95,25.63,25.69,149700.0,23.0916,23.181,22.8951,22.9487,149700.0
2015-02-05 09:35:00,25.71,26.07,25.59,25.82,130300.0,22.9666,23.2882,22.8594,23.0648,130300.0
2015-02-05 09:40:00,25.82,25.9,25.79,25.85,47500.0,23.0648,23.1363,23.038,23.0916,47500.0
2015-02-05 09:45:00,25.86,26.04,25.83,26.03,207000.0,23.1006,23.2614,23.0738,23.2524,207000.0
2015-02-05 09:50:00,26.05,26.08,25.84,25.9,119700.0,23.2703,23.2971,23.0827,23.1363,119700.0
2015-02-05 09:55:00,25.88,25.92,25.84,25.88,76100.0,23.1184,23.1542,23.0827,23.1184,76100.0
2015-02-05 10:00:00,25.87,26.0,25.81,25.99,76600.0,23.1095,23.2256,23.0559,23.2167,76600.0
2015-02-05 10:05:00,25.97,26.04,25.95,25.97,96700.0,23.1988,23.2614,23.181,23.1988,96700.0
2015-02-05 10:10:00,25.97,25.98,25.84,25.88,107700.0,23.1988,23.2078,23.0827,23.1184,107700.0
2015-02-05 10:15:00,25.88,25.9,25.82,25.82,112900.0,23.1184,23.1363,23.0648,23.0648,112900.0
2015-02-05 10:20:00,25.82,25.82,25.69,25.78,166800.0,23.0648,23.0648,22.9487,23.0291,166800.0
2015-02-05 10:25:00,25.79,25.8,25.72,25.74,43200.0,23.038,23.047,22.9755,22.9934,43200.0
2015-02-05 10:30:00,25.73,25.73,25.63,25.65,80500.0,22.9844,22.9844,22.8951,22.913,80500.0
2015-02-05 10:35:00,25.65,25.65,25.56,25.6,162300.0,22.913,22.913,22.8326,22.8683,162300.0
2015-02-05 10:40:00,25.6,25.67,25.59,25.66,95200.0,22.8683,22.9308,22.8594,22.9219,95200.0
2015-02-05 10:45:00,25.65,25.66,25.58,25.65,381700.0,22.913,22.9219,22.8504,22.913,381700.0
2015-02-05 10:50:00,25.65,25.71,25.61,25.63,101500.0,22.913,22.9666,22.8772,22.8951,101500.0
2015-02-05 10:55:00,25.64,25.64,25.5,25.52,151300.0,22.904,22.904,22.779,22.7968,151300.0
2015-02-05 11:00:00,25.52,25.53,25.37,25.4,172700.0,22.7968,22.8058,22.6629,22.6897,172700.0
2015-02-05 11:05:00,25.4,25.52,25.37,25.44,197500.0,22.6897,22.7968,22.6629,22.7254,197500.0
2015-02-05 11:10:00,25.44,25.52,25.43,25.43,59400.0,22.7254,22.7968,22.7165,22.7165,59400.0
2015-02-05 11:15:00,25.43,25.44,25.37,25.4,61300.0,22.7165,22.7254,22.6629,22.6897,61300.0
2015-02-05 11:20:00,25.39,25.44,25.32,25.35,132200.0,22.6807,22.7254,22.6182,22.645,132200.0
2015-02-05 11:25:00,25.35,25.51,25.34,25.51,186200.0,22.645,22.7879,22.6361,22.7879,186200.0
2015-02-05 11:30:00,25.51,25.51,25.44,25.5,206900.0,22.7879,22.7879,22.7254,22.779,206900.0
2015-02-05 11:35:00,25.51,25.55,25.5,25.52,79000.0,22.7879,22.8236,22.779,22.7968,79000.0
2015-02-05 11:40:00,25.52,25.55,25.5,25.53,108500.0,22.7968,22.8236,22.779,22.8058,108500.0
2015-02-05 11:45:00,25.53,25.57,25.53,25.54,118900.0,22.8058,22.8415,22.8058,22.8147,118900.0
2015-02-05 11:50:00,25.55,25.55,25.48,25.5,52400.0,22.8236,22.8236,22.7611,22.779,52400.0
2015-02-05 11:55:00,25.5,25.56,25.49,25.5,182500.0,22.779,22.8326,22.7701,22.779,182500.0
2015-02-05 12:00:00,25.5,25.51,25.47,25.48,55500.0,22.779,22.7879,22.7522,22.7611,55500.0
2015-02-05 12:05:00,25.47,25.56,25.46,25.56,41300.0,22.7522,22.8326,22.7433,22.8326,41300.0
2015-02-05 12:10:00,25.56,25.56,25.5,25.51,70500.0,22.8326,22.8326,22.779,22.7879,70500.0
2015-02-05 12:15:00,25.51,25.56,25.51,25.55,38900.0,22.7879,22.8326,22.7879,22.8236,38900.0
2015-02-05 12:20:00,25.55,25.65,25.55,25.59,85400.0,22.8236,22.913,22.8236,22.8594,85400.0
2015-02-05 12:25:00,25.58,25.59,25.53,25.55,26700.0,22.8504,22.8594,22.8058,22.8236,26700.0
2015-02-05 12:30:00,25.56,25.62,25.54,25.6,42200.0,22.8326,22.8862,22.8147,22.8683,42200.0
2015-02-05 12:35:00,25.6,25.6,25.52,25.52,26000.0,22.8683,22.8683,22.7968,22.7968,26000.0
2015-02-05 12:40:00,25.52,25.57,25.52,25.56,38000.0,22.7968,22.8415,22.7968,22.8326,38000.0
2015-02-05 12:45:00,25.55,25.59,25.51,25.51,23100.0,22.8236,22.8594,22.7879,22.7879,23100.0
2015-02-05 12:50:00,25.52,25.57,25.49,25.53,52400.0,22.7968,22.8415,22.7701,22.8058,52400.0
2015-02-05 12:55:00,25.54,25.59,25.53,25.59,26100.0,22.8147,22.8594,22.8058,22.8594,26100.0
2015-02-05 13:00:00,25.59,25.62,25.58,25.61,26100.0,22.8594,22.8862,22.8504,22.8772,26100.0
2015-02-05 13:05:00,25.61,25.64,25.6,25.63,13300.0,22.8772,22.904,22.8683,22.8951,13300.0
2015-02-05 13:10:00,25.62,25.63,25.59,25.61,40200.0,22.8862,22.8951,22.8594,22.8772,40200.0
2015-02-05 13:15:00,25.62,25.69,25.61,25.67,68400.0,22.8862,22.9487,22.8772,22.9308,68400.0
2015-02-05 13:20:00,25.67,25.68,25.64,25.66,17800.0,22.9308,22.9398,22.904,22.9219,17800.0
2015-02-05 13:25:00,25.66,25.68,25.64,25.64,51100.0,22.9219,22.9398,22.904,22.904,51100.0
2015-02-05 13:30:00,25.63,25.66,25.62,25.64,39000.0,22.8951,22.9219,22.8862,22.904,39000.0
2015-02-05 13:35:00,25.64,25.65,25.62,25.63,29400.0,22.904,22.913,22.8862,22.8951,29400.0
2015-02-05 13:40:00,25.64,25.65,25.62,25.64,28000.0,22.904,22.913,22.8862,22.904,28000.0
2015-02-05 13:45:00,25.64,25.78,25.63,25.76,154800.0,22.904,23.0291,22.8951,23.0112,154800.0
2015-02-05 13:50:00,25.77,25.79,25.7,25.71,67400.0,23.0202,23.038,22.9576,22.9666,67400.0
2015-02-05 13:55:00,25.7,25.72,25.65,25.67,31100.0,22.9576,22.9755,22.913,22.9308,31100.0
2015-02-05 14:00:00,25.67,25.68,25.61,25.63,68500.0,22.9308,22.9398,22.8772,22.8951,68500.0
2015-02-05 14:05:00,25.63,25.64,25.61,25.62,65500.0,22.8951,22.904,22.8772,22.8862,65500.0
2015-02-05 14:10:00,25.63,25.67,25.61,25.62,31000.0,22.8951,22.9308,22.8772,22.8862,31000.0
2015-02-05 14:15:00,25.62,25.62,25.58,25.6,45300.0,22.8862,22.8862,22.8504,22.8683,45300.0
2015-02-05 14:20:00,25.6,25.61,25.58,25.6,29900.0,22.8683,22.8772,22.8504,22.8683,29900.0
2015-02-05 14:25:00,25.6,25.61,25.58,25.61,49300.0,22.8683,22.8772,22.8504,22.8772,49300.0
2015-02-05 14:30:00,25.6,25.67,25.6,25.66,41800.0,22.8683,22.9308,22.8683,22.9219,41800.0
2015-02-05 14:35:00,25.66,25.72,25.65,25.71,84000.0,22.9219,22.9755,22.913,22.9666,84000.0
2015-02-05 14:40:00,25.71,25.73,25.66,25.68,45500.0,22.9666,22.9844,22.9219,22.9398,45500.0
2015-02-05 14:45:00,25.68,25.72,25.68,25.72,41000.0,22.9398,22.9755,22.9398,22.9755,41000.0
2015-02-05 14:50:00,25.71,25.77,25.71,25.77,69200.0,22.9666,23.0202,22.9666,23.0202,69200.0
2015-02-05 14:55:00,25.77,25.77,25.72,25.72,22600.0,23.0202,23.0202,22.9755,22.9755,22600.0
2015-02-05 15:00:00,25.73,25.76,25.7,25.75,83400.0,22.9844,23.0112,22.9576,23.0023,83400.0
2015-02-05 15:05:00,25.76,25.78,25.74,25.78,33600.0,23.0112,23.0291,22.9934,23.0291,33600.0
2015-02-05 15:10:00,25.78,25.78,25.75,25.77,64400.0,23.0291,23.0291,23.0023,23.0202,64400.0
2015-02-05 15:15:00,25.78,25.79,25.77,25.79,26300.0,23.0291,23.038,23.0202,23.038,26300.0
2015-02-05 15:20:00,25.79,25.8,25.77,25.79,47300.0,23.038,23.047,23.0202,23.038,47300.0
2015-02-05 15:25:00,25.79,25.8,25.76,25.78,54600.0,23.038,23.047,23.0112,23.0291,54600.0
2015-02-05 15:30:00,25.78,25.79,25.76,25.77,26600.0,23.0291,23.038,23.0112,23.0202,26600.0
2015-02-05 15:35:00,25.76,25.77,25.73,25.77,91200.0,23.0112,23.0202,22.9844,23.0202,91200.0
2015-02-05 15:40:00,25.77,25.78,25.74,25.78,75800.0,23.0202,23.0291,22.9934,23.0291,75800.0
2015-02-05 15:45:00,25.77,25.85,25.76,25.78,283100.0,23.0202,23.0916,23.0112,23.0291,283100.0
2015-02-05 15:50:00,25.78,25.81,25.77,25.78,95300.0,23.0291,23.0559,23.0202,23.0291,95300.0
2015-02-05 15:55:00,25.78,25.8,25.77,25.78,184600.0,23.0291,23.047,23.0202,23.0291,184600.0
2015-02-06 09:30:00,25.9,26.09,25.85,26.04,196200.0,23.1363,23.306,23.0916,23.2614,196200.0
2015-02-06 09:35:00,26.04,26.24,26.04,26.22,164500.0,23.2614,23.44,23.2614,23.4222,164500.0
2015-02-06 09:40:00,26.22,26.31,26.22,26.27,117100.0,23.4222,23.5026,23.4222,23.4668,117100.0
2015-02-06 09:45:00,26.27,26.35,26.24,26.31,131800.0,23.4668,23.5383,23.44,23.5026,131800.0
2015-02-06 09:50:00,26.3,26.3,26.24,26.26,82900.0,23.4936,23.4936,23.44,23.4579,82900.0
2015-02-06 09:55:00,26.26,26.36,26.25,26.3,135900.0,23.4579,23.5472,23.449,23.4936,135900.0
2015-02-06 10:00:00,26.29,26.3,26.25,26.26,71500.0,23.4847,23.4936,23.449,23.4579,71500.0
2015-02-06 10:05:00,26.27,26.37,26.25,26.36,91400.0,23.4668,23.5561,23.449,23.5472,91400.0
2015-02-06 10:10:00,26.36,26.39,26.35,26.38,109300.0,23.5472,23.574,23.5383,23.5651,109300.0
2015-02-06 10:15:00,26.39,26.4,26.37,26.39,115500.0,23.574,23.5829,23.5561,23.574,115500.0
2015-02-06 10:20:00,26.38,26.49,26.38,26.47,175100.0,23.5651,23.6633,23.5651,23.6455,175100.0
2015-02-06 10:25:00,26.47,26.59,26.47,26.58,140800.0,23.6455,23.7527,23.6455,23.7437,140800.0
2015-02-06 10:30:00,26.58,26.63,26.48,26.48,158400.0,23.7437,23.7884,23.6544,23.6544,158400.0
2015-02-06 10:35:00,26.48,26.51,26.42,26.49,134100.0,23.6544,23.6812,23.6008,23.6633,134100.0
2015-02-06 10:40:00,26.5,26.53,26.45,26.46,194500.0,23.6723,23.6991,23.6276,23.6365,194500.0
2015-02-06 10:45:00,26.46,26.54,26.45,26.51,128900.0,23.6365,23.708,23.6276,23.6812,128900.0
2015-02-06 10:50:00,26.52,26.52,26.47,26.51,107000.0,23.6901,23.6901,23.6455,23.6812,107000.0
2015-02-06 10:55:00,26.52,26.54,26.5,26.54,77100.0,23.6901,23.708,23.6723,23.708,77100.0
2015-02-06 11:00:00,26.53,26.54,26.48,26.49,77000.0,23.6991,23.708,23.6544,23.6633,77000.0
2015-02-06 11:05:00,26.49,26.53,26.48,26.49,75900.0,23.6633,23.6991,23.6544,23.6633,75900.0
2015-02-06 11:10:00,26.5,26.55,26.47,26.54,169100.0,23.6723,23.7169,23.6455,23.708,169100.0
2015-02-06 11:15:00,26.55,26.64,26.54,26.64,88300.0,23.7169,23.7973,23.708,23.7973,88300.0
2015-02-06 11:20:00,26.63,26.7,26.62,26.7,160900.0,23.7884,23.8509,23.7795,23.8509,160900.0
2015-02-06 11:25:00,26.7,26.86,26.69,26.83,237000.0,23.8509,23.9939,23.842,23.9671,237000.0
2015-02-06 11:30:00,26.82,26.85,26.69,26.71,145800.0,23.9581,23.9849,23.842,23.8599,145800.0
2015-02-06 11:35:00,26.71,26.74,26.67,26.7,90200.0,23.8599,23.8867,23.8241,23.8509,90200.0
2015-02-06 11:40:00,26.7,26.83,26.69,26.83,74100.0,23.8509,23.9671,23.842,23.9671,74100.0
2015-02-06 11:45:00,26.83,26.89,26.82,26.83,237600.0,23.9671,24.0207,23.9581,23.9671,237600.0
2015-02-06 11:50:00,26.83,26.85,26.77,26.85,184100.0,23.9671,23.9849,23.9135,23.9849,184100.0
2015-02-06 11:55:00,26.85,26.86,26.8,26.8,98000.0,23.9849,23.9939,23.9403,23.9403,98000.0
2015-02-06 12:00:00,26.8,26.82,26.68,26.71,114500.0,23.9403,23.9581,23.8331,23.8599,114500.0
2015-02-06 12:05:00,26.71,26.8,26.69,26.79,64600.0,23.8599,23.9403,23.842,23.9313,64600.0
2015-02-06 12:10:00,26.78,26.79,26.63,26.7,117200.0,23.9224,23.9313,23.7884,23.8509,117200.0
2015-02-06 12:15:00,26.71,26.73,26.69,26.72,81500.0,23.8599,23.8777,23.842,23.8688,81500.0
2015-02-06 12:20:00,26.73,26.73,26.58,26.64,199700.0,23.8777,23.8777,23.7437,23.7973,199700.0
2015-02-06 12:25:00,26.64,26.65,26.57,26.59,88700.0,23.7973,23.8063,23.7348,23.7527,88700.0
2015-02-06 12:30:00,26.59,26.6,26.46,26.47,231600.0,23.7527,23.7616,23.6365,23.6455,231600.0
2015-02-06 12:35:00,26.47,26.7,26.46,26.54,687500.0,23.6455,23.8509,23.6365,23.708,687500.0
2015-02-06 12:40:00,26.55,26.56,26.37,26.4,156900.0,23.7169,23.7259,23.5561,23.5829,156900.0
2015-02-06 12:45:00,26.39,26.6,26.37,26.55,229400.0,23.574,23.7616,23.5561,23.7169,229400.0
2015-02-06 12:50:00,26.55,26.56,26.46,26.47,54800.0,23.7169,23.7259,23.6365,23.6455,54800.0
2015-02-06 12:55:00,26.46,26.47,26.4,26.4,139000.0,23.6365,23.6455,23.5829,23.5829,139000.0
2015-02-06 13:00:00,26.4,26.42,26.38,26.42,164600.0,23.5829,23.6008,23.5651,23.6008,164600.0
2015-02-06 13:05:00,26.42,26.51,26.39,26.5,101100.0,23.6008,23.6812,23.574,23.6723,101100.0
2015-02-06 13:10:00,26.51,26.52,26.46,26.48,30700.0,23.6812,23.6901,23.6365,23.6544,30700.0
2015-02-06 13:15:00,26.47,26.52,26.42,26.44,75700.0,23.6455,23.6901,23.6008,23.6187,75700.0
2015-02-06 13:20:00,26.44,26.48,26.42,26.46,31400.0,23.6187,23.6544,23.6008,23.6365,31400.0
2015-02-06 13:25:00,26.47,26.47,26.33,26.4,122900.0,23.6455,23.6455,23.5204,23.5829,122900.0
2015-02-06 13:30:00,26.41,26.41,26.31,26.31,48600.0,23.5919,23.5919,23.5026,23.5026,48600.0
2015-02-06 13:35:00,26.31,26.31,26.24,26.31,132700.0,23.5026,23.5026,23.44,23.5026,132700.0
2015-02-06 13:40:00,26.32,26.36,26.3,26.34,52200.0,23.5115,23.5472,23.4936,23.5293,52200.0
2015-02-06 13:45:00,26.35,26.36,26.3,26.31,72000.0,23.5383,23.5472,23.4936,23.5026,72000.0
2015-02-06 13:50:00,26.3,26.35,26.29,26.3,96500.0,23.4936,23.5383,23.4847,23.4936,96500.0
2015-02-06 13:55:00,26.3,26.35,26.29,26.31,106900.0,23.4936,23.5383,23.4847,23.5026,106900.0
2015-02-06 14:00:00,26.3,26.34,26.29,26.32,292600.0,23.4936,23.5293,23.4847,23.5115,292600.0
2015-02-06 14:05:00,26.33,26.37,26.28,26.28,181900.0,23.5204,23.5561,23.4758,23.4758,181900.0
2015-02-06 14:10:00,26.29,26.38,26.27,26.31,125000.0,23.4847,23.5651,23.4668,23.5026,125000.0
2015-02-06 14:15:00,26.31,26.43,26.31,26.35,109200.0,23.5026,23.6097,23.5026,23.5383,109200.0
2015-02-06 14:20:00,26.35,26.36,26.31,26.32,90400.0,23.5383,23.5472,23.5026,23.5115,90400.0
2015-02-06 14:25:00,26.32,26.41,26.32,26.39,93800.0,23.5115,23.5919,23.5115,23.574,93800.0
2015-02-06 14:30:00,26.39,26.41,26.37,26.4,113600.0,23.574,23.5919,23.5561,23.5829,113600.0
2015-02-06 14:35:00,26.4,26.42,26.39,26.41,90700.0,23.5829,23.6008,23.574,23.5919,90700.0
2015-02-06 14:40:00,26.42,26.47,26.41,26.46,45600.0,23.6008,23.6455,23.5919,23.6365,45600.0
2015-02-06 14:45:00,26.47,26.47,26.36,26.37,160800.0,23.6455,23.6455,23.5472,23.5561,160800.0
2015-02-06 14:50:00,26.37,26.4,26.36,26.38,85300.0,23.5561,23.5829,23.5472,23.5651,85300.0
2015-02-06 14:55:00,26.38,26.46,26.38,26.45,61900.0,23.5651,23.6365,23.5651,23.6276,61900.0
2015-02-06 15:00:00,26.46,26.47,26.35,26.38,114400.0,23.6365,23.6455,23.5383,23.5651,114400.0
2015-02-06 15:05:00,26.38,26.4,26.35,26.37,105700.0,23.5651,23.5829,23.5383,23.5561,105700.0
2015-02-06 15:10:00,26.37,26.39,26.34,26.35,120600.0,23.5561,23.574,23.5293,23.5383,120600.0
2015-02-06 15:15:00,26.35,26.4,26.34,26.37,70800.0,23.5383,23.5829,23.5293,23.5561,70800.0
2015-02-06 15:20:00,26.38,26.41,26.36,26.39,118100.0,23.5651,23.5919,23.5472,23.574,118100.0
2015-02-06 15:25:00,26.39,26.44,26.38,26.41,71300.0,23.574,23.6187,23.5651,23.5919,71300.0
2015-02-06 15:30:00,26.41,26.43,26.37,26.43,63200.0,23.5919,23.6097,23.5561,23.6097,63200.0
2015-02-06 15:35:00,26.44,26.49,26.43,26.48,84000.0,23.6187,23.6633,23.6097,23.6544,84000.0
2015-02-06 15:40:00,26.48,26.49,26.45,26.45,124500.0,23.6544,23.6633,23.6276,23.6276,124500.0
2015-02-06 15:45:00,26.45,26.46,26.41,26.42,149300.0,23.6276,23.6365,23.5919,23.6008,149300.0
2015-02-06 15:50:00,26.42,26.43,26.4,26.41,210100.0,23.6008,23.6097,23.5829,23.5919,210100.0
2015-02-06 15:55:00,26.42,26.48,26.41,26.48,494400.0,23.6008,23.6544,23.5919,23.6544,494400.0
2015-02-09 09:30:00,26.42,26.63,26.31,26.49,129800.0,23.6008,23.7884,23.5026,23.6633,129800.0
2015-02-09 09:35:00,26.49,26.56,26.43,26.48,51000.0,23.6633,23.7259,23.6097,23.6544,51000.0
2015-02-09 09:40:00,26.46,26.54,26.43,26.44,45600.0,23.6365,23.708,23.6097,23.6187,45600.0
2015-02-09 09:45:00,26.46,26.55,26.43,26.51,94400.0,23.6365,23.7169,23.6097,23.6812,94400.0
2015-02-09 09:50:00,26.51,26.56,26.5,26.54,141400.0,23.6812,23.7259,23.6723,23.708,141400.0
2015-02-09 09:55:00,26.54,26.55,26.49,26.55,130000.0,23.708,23.7169,23.6633,23.7169,130000.0
2015-02-09 10:00:00,26.55,26.55,26.41,26.42,73800.0,23.7169,23.7169,23.5919,23.6008,73800.0
2015-02-09 10:05:00,26.42,26.44,26.39,26.4,26400.0,23.6008,23.6187,23.574,23.5829,26400.0
2015-02-09 10:10:00,26.41,26.46,26.39,26.46,62200.0,23.5919,23.6365,23.574,23.6365,62200.0
2015-02-09 10:15:00,26.45,26.5,26.44,26.47,87100.0,23.6276,23.6723,23.6187,23.6455,87100.0
2015-02-09 10:20:00,26.46,26.47,26.37,26.4,43300.0,23.6365,23.6455,23.5561,23.5829,43300.0
2015-02-09 10:25:00,26.41,26.46,26.39,26.45,65500.0,23.5919,23.6365,23.574,23.6276,65500.0
2015-02-09 10:30:00,26.44,26.46,26.4,26.44,33500.0,23.6187,23.6365,23.5829,23.6187,33500.0
2015-02-09 10:35:00,26.45,26.52,26.42,26.52,86900.0,23.6276,23.6901,23.6008,23.6901,86900.0
2015-02-09 10:40:00,26.51,26.55,26.46,26.53,65300.0,23.6812,23.7169,23.6365,23.6991,65300.0
2015-02-09 10:45:00,26.53,26.55,26.47,26.5,45500.0,23.6991,23.7169,23.6455,23.6723,45500.0
2015-02-09 10:50:00,26.49,26.55,26.47,26.55,58900.0,23.6633,23.7169,23.6455,23.7169,58900.0
2015-02-09 10:55:00,26.54,26.54,26.43,26.45,33100.0,23.708,23.708,23.6097,23.6276,33100.0
2015-02-09 11:00:00,26.45,26.5,26.44,26.5,31000.0,23.6276,23.6723,23.6187,23.6723,31000.0
2015-02-09 11:05:00,26.49,26.54,26.46,26.54,41000.0,23.6633,23.708,23.6365,23.708,41000.0
2015-02-09 11:10:00,26.54,26.55,26.51,26.54,54900.0,23.708,23.7169,23.6812,23.708,54900.0
2015-02-09 11:15:00,26.54,26.62,26.53,26.59,84300.0,23.708,23.7795,23.6991,23.7527,84300.0
2015-02-09 11:20:00,26.59,26.65,26.59,26.61,51700.0,23.7527,23.8063,23.7527,23.7705,51700.0
2015-02-09 11:25:00,26.61,26.69,26.59,26.66,77200.0,23.7705,23.842,23.7527,23.8152,77200.0
2015-02-09 11:30:00,26.67,26.69,26.58,26.63,93900.0,23.8241,23.842,23.7437,23.7884,93900.0
2015-02-09 11:35:00,26.62,26.64,26.58,26.6,29200.0,23.7795,23.7973,23.7437,23.7616,29200.0
2015-02-09 11:40:00,26.61,26.61,26.55,26.56,27100.0,23.7705,23.7705,23.7169,23.7259,27100.0
2015-02-09 11:45:00,26.56,26.6,26.53,26.6,24000.0,23.7259,23.7616,23.6991,23.7616,24000.0
2015-02-09 11:50:00,26.6,26.63,26.59,26.61,24400.0,23.7616,23.7884,23.7527,23.7705,24400.0
2015-02-09 11:55:00,26.6,26.63,26.59,26.6,20200.0,23.7616,23.7884,23.7527,23.7616,20200.0
2015-02-09 12:00:00,26.6,26.62,26.56,26.6,42600.0,23.7616,23.7795,23.7259,23.7616,42600.0
2015-02-09 12:05:00,26.61,26.68,26.6,26.67,39500.0,23.7705,23.8331,23.7616,23.8241,39500.0
2015-02-09 12:10:00,26.68,26.68,26.62,26.64,38500.0,23.8331,23.8331,23.7795,23.7973,38500.0
2015-02-09 12:15:00,26.64,26.68,26.61,26.68,36700.0,23.7973,23.8331,23.7705,23.8331,36700.0
2015-02-09 12:20:00,26.67,26.68,26.65,26.65,47800.0,23.8241,23.8331,23.8063,23.8063,47800.0
2015-02-09 12:25:00,26.65,26.7,26.62,26.69,25400.0,23.8063,23.8509,23.7795,23.842,25400.0
2015-02-09 12:30:00,26.7,26.78,26.68,26.78,51800.0,23.8509,23.9224,23.8331,23.9224,51800.0
2015-02-09 12:35:00,26.77,26.77,26.69,26.69,27300.0,23.9135,23.9135,23.842,23.842,27300.0
2015-02-09 12:40:00,26.69,26.71,26.66,26.67,38900.0,23.842,23.8599,23.8152,23.8241,38900.0
2015-02-09 12:45:00,26.66,26.69,26.65,26.69,26400.0,23.8152,23.842,23.8063,23.842,26400.0
2015-02-09 12:50:00,26.69,26.71,26.66,26.7,33900.0,23.842,23.8599,23.8152,23.8509,33900.0
2015-02-09 12:55:00,26.71,26.71,26.66,26.68,36100.0,23.8599,23.8599,23.8152,23.8331,36100.0
2015-02-09 13:00:00,26.67,26.71,26.67,26.69,27000.0,23.8241,23.8599,23.8241,23.842,27000.0
2015-02-09 13:05:00,26.69,26.72,26.67,26.7,63300.0,23.842,23.8688,23.8241,23.8509,63300.0
2015-02-09 13:10:00,26.71,26.73,26.68,26.68,25100.0,23.8599,23.8777,23.8331,23.8331,25100.0
2015-02-09 13:15:00,26.68,26.69,26.62,26.62,27100.0,23.8331,23.842,23.7795,23.7795,27100.0
2015-02-09 13:20:00,26.63,26.64,26.58,26.58,15100.0,23.7884,23.7973,23.7437,23.7437,15100.0
2015-02-09 13:25:00,26.58,26.61,26.56,26.56,32000.0,23.7437,23.7705,23.7259,23.7259,32000.0
2015-02-09 13:30:00,26.55,26.58,26.54,26.54,18500.0,23.7169,23.7437,23.708,23.708,18500.0
2015-02-09 13:35:00,26.54,26.58,26.54,26.56,36800.0,23.708,23.7437,23.708,23.7259,36800.0
2015-02-09 13:40:00,26.55,26.58,26.52,26.53,42700.0,23.7169,23.7437,23.6901,23.6991,42700.0
2015-02-09 13:45:00,26.53,26.54,26.5,26.52,32300.0,23.6991,23.708,23.6723,23.6901,32300.0
2015-02-09 13:50:00,26.52,26.57,26.51,26.57,15100.0,23.6901,23.7348,23.6812,23.7348,15100.0
2015-02-09 13:55:00,26.56,26.57,26.54,26.56,19700.0,23.7259,23.7348,23.708,23.7259,19700.0
2015-02-09 14:00:00,26.55,26.56,26.48,26.52,31800.0,23.7169,23.7259,23.6544,23.6901,31800.0
2015-02-09 14:05:00,26.52,26.53,26.47,26.51,24400.0,23.6901,23.6991,23.6455,23.6812,24400.0
2015-02-09 14:10:00,26.51,26.53,26.48,26.52,37800.0,23.6812,23.6991,23.6544,23.6901,37800.0
2015-02-09 14:15:00,26.53,26.54,26.5,26.5,55300.0,23.6991,23.708,23.6723,23.6723,55300.0
2015-02-09 14:20:00,26.5,26.54,26.48,26.51,35400.0,23.6723,23.708,23.6544,23.6812,35400.0
2015-02-09 14:25:00,26.52,26.56,26.51,26.54,33100.0,23.6901,23.7259,23.6812,23.708,33100.0
2015-02-09 14:30:00,26.54,26.56,26.53,26.56,24000.0,23.708,23.7259,23.6991,23.7259,24000.0
2015-02-09 14:35:00,26.57,26.6,26.56,26.58,37200.0,23.7348,23.7616,23.7259,23.7437,37200.0
2015-02-09 14:40:00,26.58,26.59,26.55,26.56,26000.0,23.7437,23.7527,23.7169,23.7259,26000.0
2015-02-09 14:45:00,26.57,26.58,26.54,26.57,77600.0,23.7348,23.7437,23.708,23.7348,77600.0
2015-02-09 14:50:00,26.58,26.61,26.57,26.57,65100.0,23.7437,23.7705,23.7348,23.7348,65100.0
2015-02-09 14:55:00,26.57,26.6,26.54,26.55,57400.0,23.7348,23.7616,23.708,23.7169,57400.0
2015-02-09 15:00:00,26.55,26.56,26.47,26.48,114900.0,23.7169,23.7259,23.6455,23.6544,114900.0
2015-02-09 15:05:00,26.48,26.48,26.45,26.48,48000.0,23.6544,23.6544,23.6276,23.6544,48000.0
2015-02-09 15:10:00,26.48,26.49,26.44,26.44,167300.0,23.6544,23.6633,23.6187,23.6187,167300.0
2015-02-09 15:15:00,26.45,26.46,26.36,26.39,223500.0,23.6276,23.6365,23.5472,23.574,223500.0
2015-02-09 15:20:00,26.39,26.39,26.35,26.36,314500.0,23.574,23.574,23.5383,23.5472,314500.0
2015-02-09 15:25:00,26.36,26.41,26.35,26.4,72500.0,23.5472,23.5919,23.5383,23.5829,72500.0
2015-02-09 15:30:00,26.41,26.41,26.33,26.34,148700.0,23.5919,23.5919,23.5204,23.5293,148700.0
2015-02-09 15:35:00,26.33,26.35,26.32,26.34,167800.0,23.5204,23.5383,23.5115,23.5293,167800.0
2015-02-09 15:40:00,26.34,26.4,26.33,26.37,158100.0,23.5293,23.5829,23.5204,23.5561,158100.0
2015-02-09 15:45:00,26.38,26.43,26.37,26.43,171200.0,23.5651,23.6097,23.5561,23.6097,171200.0
2015-02-09 15:50:00,26.42,26.46,26.42,26.44,329500.0,23.6008,23.6365,23.6008,23.6187,329500.0
2015-02-09 15:55:00,26.45,26.46,26.44,26.44,349100.0,23.6276,23.6365,23.6187,23.6187,349100.0
2015-02-10 09:30:00,26.63,26.65,26.48,26.54,90500.0,23.7884,23.8063,23.6544,23.708,90500.0
2015-02-10 09:35:00,26.52,26.54,26.39,26.49,68800.0,23.6901,23.708,23.574,23.6633,68800.0
2015-02-10 09:40:00,26.49,26.65,26.46,26.62,104300.0,23.6633,23.8063,23.6365,23.7795,104300.0
2015-02-10 09:45:00,26.63,26.71,26.62,26.7,72800.0,23.7884,23.8599,23.7795,23.8509,72800.0
2015-02-10 09:50:00,26.7,26.73,26.62,26.63,37600.0,23.8509,23.8777,23.7795,23.7884,37600.0
2015-02-10 09:55:00,26.65,26.66,26.51,26.54,59800.0,23.8063,23.8152,23.6812,23.708,59800.0
2015-02-10 10:00:00,26.54,26.61,26.52,26.59,130800.0,23.708,23.7705,23.6901,23.7527,130800.0
2015-02-10 10:05:00,26.56,26.65,26.56,26.6,23300.0,23.7259,23.8063,23.7259,23.7616,23300.0
2015-02-10 10:10:00,26.61,26.65,26.57,26.65,26600.0,23.7705,23.8063,23.7348,23.8063,26600.0
2015-02-10 10:15:00,26.65,26.75,26.64,26.75,140400.0,23.8063,23.8956,23.7973,23.8956,140400.0
2015-02-10 10:20:00,26.75,26.8,26.74,26.76,273600.0,23.8956,23.9403,23.8867,23.9045,273600.0
2015-02-10 10:25:00,26.75,26.83,26.71,26.82,93600.0,23.8956,23.9671,23.8599,23.9581,93600.0
2015-02-10 10:30:00,26.81,26.84,26.75,26.78,128500.0,23.9492,23.976,23.8956,23.9224,128500.0
2015-02-10 10:35:00,26.79,26.79,26.63,26.64,58200.0,23.9313,23.9313,23.7884,23.7973,58200.0
2015-02-10 10:40:00,26.63,26.64,26.54,26.55,203800.0,23.7884,23.7973,23.708,23.7169,203800.0
2015-02-10 10:45:00,26.55,26.57,26.48,26.53,155200.0,23.7169,23.7348,23.6544,23.6991,155200.0
2015-02-10 10:50:00,26.53,26.53,26.43,26.46,72900.0,23.6991,23.6991,23.6097,23.6365,72900.0
2015-02-10 10:55:00,26.47,26.47,26.38,26.39,50800.0,23.6455,23.6455,23.5651,23.574,50800.0
2015-02-10 11:00:00,26.38,26.4,26.34,26.39,36600.0,23.5651,23.5829,23.5293,23.574,36600.0
2015-02-10 11:05:00,26.4,26.5,26.39,26.5,39300.0,23.5829,23.6723,23.574,23.6723,39300.0
2015-02-10 11:10:00,26.51,26.6,26.5,26.55,99200.0,23.6812,23.7616,23.6723,23.7169,99200.0
2015-02-10 11:15:00,26.55,26.55,26.49,26.49,27500.0,23.7169,23.7169,23.6633,23.6633,27500.0
2015-02-10 11:20:00,26.49,26.49,26.44,26.45,19500.0,23.6633,23.6633,23.6187,23.6276,19500.0
2015-02-10 11:25:00,26.44,26.49,26.42,26.46,16900.0,23.6187,23.6633,23.6008,23.6365,16900.0
2015-02-10 11:30:00,26.47,26.48,26.42,26.44,16900.0,23.6455,23.6544,23.6008,23.6187,16900.0
2015-02-10 11:35:00,26.44,26.5,26.44,26.48,28700.0,23.6187,23.6723,23.6187,23.6544,28700.0
2015-02-10 11:40:00,26.48,26.52,26.47,26.5,54500.0,23.6544,23.6901,23.6455,23.6723,54500.0
2015-02-10 11:45:00,26.51,26.58,26.5,26.56,63300.0,23.6812,23.7437,23.6723,23.7259,63300.0
2015-02-10 11:50:00,26.56,26.57,26.5,26.57,27700.0,23.7259,23.7348,23.6723,23.7348,27700.0
2015-02-10 11:55:00,26.57,26.64,26.56,26.64,37900.0,23.7348,23.7973,23.7259,23.7973,37900.0
2015-02-10 12:00:00,26.64,26.64,26.59,26.62,43800.0,23.7973,23.7973,23.7527,23.7795,43800.0
2015-02-10 12:05:00,26.63,26.7,26.62,26.69,44600.0,23.7884,23.8509,23.7795,23.842,44600.0
2015-02-10 12:10:00,26.69,26.79,26.69,26.78,57400.0,23.842,23.9313,23.842,23.9224,57400.0
2015-02-10 12:15:00,26.79,26.85,26.77,26.85,66900.0,23.9313,23.9849,23.9135,23.9849,66900.0
2015-02-10 12:20:00,26.85,26.87,26.81,26.81,74400.0,23.9849,24.0028,23.9492,23.9492,74400.0
2015-02-10 12:25:00,26.82,26.86,26.82,26.85,48700.0,23.9581,23.9939,23.9581,23.9849,48700.0
2015-02-10 12:30:00,26.85,26.85,26.77,26.8,39900.0,23.9849,23.9849,23.9135,23.9403,39900.0
2015-02-10 12:35:00,26.8,26.8,26.76,26.79,11000.0,23.9403,23.9403,23.9045,23.9313,11000.0
2015-02-10 12:40:00,26.78,26.81,26.75,26.76,13800.0,23.9224,23.9492,23.8956,23.9045,13800.0
2015-02-10 12:45:00,26.77,26.81,26.76,26.77,71700.0,23.9135,23.9492,23.9045,23.9135,71700.0
2015-02-10 12:50:00,26.77,26.83,26.75,26.78,38200.0,23.9135,23.9671,23.8956,23.9224,38200.0
2015-02-10 12:55:00,26.79,26.89,26.79,26.86,39700.0,23.9313,24.0207,23.9313,23.9939,39700.0
2015-02-10 13:00:00,26.87,26.89,26.83,26.87,29000.0,24.0028,24.0207,23.9671,24.0028,29000.0
2015-02-10 13:05:00,26.86,26.87,26.81,26.81,16300.0,23.9939,24.0028,23.9492,23.9492,16300.0
2015-02-10 13:10:00,26.8,26.82,26.79,26.79,25300.0,23.9403,23.9581,23.9313,23.9313,25300.0
2015-02-10 13:15:00,26.79,26.79,26.75,26.75,12300.0,23.9313,23.9313,23.8956,23.8956,12300.0
2015-02-10 13:20:00,26.75,26.76,26.71,26.74,27600.0,23.8956,23.9045,23.8599,23.8867,27600.0
2015-02-10 13:25:00,26.73,26.74,26.71,26.71,17200.0,23.8777,23.8867,23.8599,23.8599,17200.0
2015-02-10 13:30:00,26.71,26.75,26.71,26.74,29000.0,23.8599,23.8956,23.8599,23.8867,29000.0
2015-02-10 13:35:00,26.74,26.74,26.7,26.72,26600.0,23.8867,23.8867,23.8509,23.8688,26600.0
2015-02-10 13:40:00,26.72,26.72,26.64,26.65,19500.0,23.8688,23.8688,23.7973,23.8063,19500.0
2015-02-10 13:45:00,26.65,26.73,26.64,26.73,27200.0,23.8063,23.8777,23.7973,23.8777,27200.0
2015-02-10 13:50:00,26.72,26.74,26.69,26.71,20400.0,23.8688,23.8867,23.842,23.8599,20400.0
2015-02-10 13:55:00,26.72,26.78,26.72,26.75,51100.0,23.8688,23.9224,23.8688,23.8956,51100.0
2015-02-10 14:00:00,26.75,26.78,26.74,26.76,16800.0,23.8956,23.9224,23.8867,23.9045,16800.0
2015-02-10 14:05:00,26.76,26.77,26.71,26.73,79000.0,23.9045,23.9135,23.8599,23.8777,79000.0
2015-02-10 14:10:00,26.74,26.77,26.73,26.76,38300.0,23.8867,23.9135,23.8777,23.9045,38300.0
2015-02-10 14:15:00,26.75,26.78,26.73,26.77,18100.0,23.8956,23.9224,23.8777,23.9135,18100.0
2015-02-10 14:20:00,26.78,26.85,26.77,26.85,57800.0,23.9224,23.9849,23.9135,23.9849,57800.0
2015-02-10 14:25:00,26.85,26.9,26.84,26.89,61000.0,23.9849,24.0296,23.976,24.0207,61000.0
2015-02-10 14:30:00,26.89,26.95,26.87,26.95,63200.0,24.0207,24.0743,24.0028,24.0743,63200.0
2015-02-10 14:35:00,26.95,27.04,26.93,27.04,192300.0,24.0743,24.1547,24.0564,24.1547,192300.0
2015-02-10 14:40:00,27.04,27.08,27.02,27.02,82000.0,24.1547,24.1904,24.1368,24.1368,82000.0
2015-02-10 14:45:00,27.02,27.03,26.97,27.0,158200.0,24.1368,24.1457,24.0921,24.1189,158200.0
2015-02-10 14:50:00,27.0,27.0,26.95,26.95,77800.0,24.1189,24.1189,24.0743,24.0743,77800.0
2015-02-10 14:55:00,26.96,27.05,26.95,27.05,108500.0,24.0832,24.1636,24.0743,24.1636,108500.0
2015-02-10 15:00:00,27.05,27.06,26.97,26.98,119100.0,24.1636,24.1725,24.0921,24.1011,119100.0
2015-02-10 15:05:00,26.97,27.03,26.97,27.0,137900.0,24.0921,24.1457,24.0921,24.1189,137900.0
2015-02-10 15:10:00,26.99,27.0,26.96,26.98,22100.0,24.11,24.1189,24.0832,24.1011,22100.0
2015-02-10 15:15:00,26.98,27.0,26.93,26.97,124600.0,24.1011,24.1189,24.0564,24.0921,124600.0
2015-02-10 15:20:00,26.97,26.99,26.94,26.94,51800.0,24.0921,24.11,24.0653,24.0653,51800.0
2015-02-10 15:25:00,26.94,27.01,26.92,27.0,130200.0,24.0653,24.1279,24.0475,24.1189,130200.0
2015-02-10 15:30:00,27.01,27.03,26.99,27.0,79300.0,24.1279,24.1457,24.11,24.1189,79300.0
2015-02-10 15:35:00,27.01,27.02,27.0,27.01,142600.0,24.1279,24.1368,24.1189,24.1279,142600.0
2015-02-10 15:40:00,27.01,27.05,26.99,27.04,166300.0,24.1279,24.1636,24.11,24.1547,166300.0
2015-02-10 15:45:00,27.04,27.05,26.98,26.98,153800.0,24.1547,24.1636,24.1011,24.1011,153800.0
2015-02-10 15:50:00,26.98,26.98,26.93,26.93,130800.0,24.1011,24.1011,24.0564,24.0564,130800.0
2015-02-10 15:55:00,26.94,26.94,26.89,26.9,316400.0,24.0653,24.0653,24.0207,24.0296,316400.0
2015-02-11 09:30:00,27.09,27.09,26.94,27.02,79300.0,24.1993,24.1993,24.0653,24.1368,79300.0
2015-02-11 09:35:00,27.03,27.15,27.02,27.08,62100.0,24.1457,24.2529,24.1368,24.1904,62100.0
2015-02-11 09:40:00,27.07,27.19,27.05,27.09,76200.0,24.1815,24.2886,24.1636,24.1993,76200.0
2015-02-11 09:45:00,27.09,27.18,27.07,27.15,41100.0,24.1993,24.2797,24.1815,24.2529,41100.0
2015-02-11 09:50:00,27.16,27.16,27.01,27.01,157300.0,24.2619,24.2619,24.1279,24.1279,157300.0
2015-02-11 09:55:00,27.01,27.01,26.92,26.94,24200.0,24.1279,24.1279,24.0475,24.0653,24200.0
2015-02-11 10:00:00,26.95,26.96,26.82,26.85,69900.0,24.0743,24.0832,23.9581,23.9849,69900.0
2015-02-11 10:05:00,26.85,26.95,26.83,26.95,54600.0,23.9849,24.0743,23.9671,24.0743,54600.0
2015-02-11 10:10:00,26.94,26.94,26.86,26.88,87300.0,24.0653,24.0653,23.9939,24.0117,87300.0
2015-02-11 10:15:00,26.87,26.89,26.8,26.83,65900.0,24.0028,24.0207,23.9403,23.9671,65900.0
2015-02-11 10:20:00,26.83,26.89,26.83,26.86,44700.0,23.9671,24.0207,23.9671,23.9939,44700.0
2015-02-11 10:25:00,26.86,26.87,26.82,26.84,164100.0,23.9939,24.0028,23.9581,23.976,164100.0
2015-02-11 10:30:00,26.84,26.84,26.76,26.79,85000.0,23.976,23.976,23.9045,23.9313,85000.0
2015-02-11 10:35:00,26.78,26.78,26.74,26.76,62600.0,23.9224,23.9224,23.8867,23.9045,62600.0
2015-02-11 10:40:00,26.77,26.84,26.77,26.83,58400.0,23.9135,23.976,23.9135,23.9671,58400.0
2015-02-11 10:45:00,26.84,26.9,26.83,26.9,74000.0,23.976,24.0296,23.9671,24.0296,74000.0
2015-02-11 10:50:00,26.9,26.92,26.87,26.92,20300.0,24.0296,24.0475,24.0028,24.0475,20300.0
2015-02-11 10:55:00,26.92,26.93,26.89,26.91,19400.0,24.0475,24.0564,24.0207,24.0385,19400.0
2015-02-11 11:00:00,26.91,26.92,26.89,26.91,14700.0,24.0385,24.0475,24.0207,24.0385,14700.0
2015-02-11 11:05:00,26.9,26.93,26.86,26.89,104700.0,24.0296,24.0564,23.9939,24.0207,104700.0
2015-02-11 11:10:00,26.88,26.93,26.88,26.93,29200.0,24.0117,24.0564,24.0117,24.0564,29200.0
2015-02-11 11:15:00,26.93,26.93,26.87,26.87,29900.0,24.0564,24.0564,24.0028,24.0028,29900.0
2015-02-11 11:20:00,26.87,26.88,26.84,26.86,68800.0,24.0028,24.0117,23.976,23.9939,68800.0
2015-02-11 11:25:00,26.86,26.88,26.83,26.88,79600.0,23.9939,24.0117,23.9671,24.0117,79600.0
2015-02-11 11:30:00,26.88,26.88,26.82,26.84,91800.0,24.0117,24.0117,23.9581,23.976,91800.0
2015-02-11 11:35:00,26.85,26.86,26.81,26.82,51700.0,23.9849,23.9939,23.9492,23.9581,51700.0
2015-02-11 11:40:00,26.82,26.83,26.79,26.81,47800.0,23.9581,23.9671,23.9313,23.9492,47800.0
2015-02-11 11:45:00,26.81,26.86,26.79,26.86,42600.0,23.9492,23.9939,23.9313,23.9939,42600.0
2015-02-11 11:50:00,26.86,26.9,26.86,26.89,39200.0,23.9939,24.0296,23.9939,24.0207,39200.0
2015-02-11 11:55:00,26.9,26.94,26.88,26.93,57900.0,24.0296,24.0653,24.0117,24.0564,57900.0
2015-02-11 12:00:00,26.93,26.94,26.91,26.93,57000.0,24.0564,24.0653,24.0385,24.0564,57000.0
2015-02-11 12:05:00,26.93,26.96,26.92,26.94,61000.0,24.0564,24.0832,24.0475,24.0653,61000.0
2015-02-11 12:10:00,26.93,26.94,26.9,26.91,33300.0,24.0564,24.0653,24.0296,24.0385,33300.0
2015-02-11 12:15:00,26.91,26.94,26.9,26.92,41000.0,24.0385,24.0653,24.0296,24.0475,41000.0
2015-02-11 12:20:00,26.91,26.93,26.89,26.9,49000.0,24.0385,24.0564,24.0207,24.0296,49000.0
2015-02-11 12:25:00,26.89,26.92,26.89,26.92,23100.0,24.0207,24.0475,24.0207,24.0475,23100.0
2015-02-11 12:30:00,26.92,26.93,26.91,26.92,31700.0,24.0475,24.0564,24.0385,24.0475,31700.0
2015-02-11 12:35:00,26.92,26.92,26.86,26.87,30600.0,24.0475,24.0475,23.9939,24.0028,30600.0
2015-02-11 12:40:00,26.85,26.86,26.78,26.85,67400.0,23.9849,23.9939,23.9224,23.9849,67400.0
2015-02-11 12:45:00,26.85,26.86,26.82,26.85,51300.0,23.9849,23.9939,23.9581,23.9849,51300.0
2015-02-11 12:50:00,26.85,26.86,26.79,26.79,57100.0,23.9849,23.9939,23.9313,23.9313,57100.0
2015-02-11 12:55:00,26.79,26.8,26.75,26.79,26800.0,23.9313,23.9403,23.8956,23.9313,26800.0
2015-02-11 13:00:00,26.79,26.82,26.78,26.8,21000.0,23.9313,23.9581,23.9224,23.9403,21000.0
2015-02-11 13:05:00,26.8,26.81,26.74,26.74,85300.0,23.9403,23.9492,23.8867,23.8867,85300.0
2015-02-11 13:10:00,26.74,26.77,26.68,26.72,46900.0,23.8867,23.9135,23.8331,23.8688,46900.0
2015-02-11 13:15:00,26.72,26.76,26.69,26.75,35100.0,23.8688,23.9045,23.842,23.8956,35100.0
2015-02-11 13:20:00,26.74,26.76,26.7,26.75,15200.0,23.8867,23.9045,23.8509,23.8956,15200.0
2015-02-11 13:25:00,26.75,26.79,26.75,26.77,18000.0,23.8956,23.9313,23.8956,23.9135,18000.0
2015-02-11 13:30:00,26.78,26.79,26.7,26.7,26100.0,23.9224,23.9313,23.8509,23.8509,26100.0
2015-02-11 13:35:00,26.7,26.71,26.66,26.66,29100.0,23.8509,23.8599,23.8152,23.8152,29100.0
2015-02-11 13:40:00,26.67,26.72,26.67,26.7,60600.0,23.8241,23.8688,23.8241,23.8509,60600.0
2015-02-11 13:45:00,26.71,26.71,26.66,26.67,23100.0,23.8599,23.8599,23.8152,23.8241,23100.0
2015-02-11 13:50:00,26.68,26.7,26.64,26.65,25300.0,23.8331,23.8509,23.7973,23.8063,25300.0
2015-02-11 13:55:00,26.66,26.74,26.63,26.73,49100.0,23.8152,23.8867,23.7884,23.8777,49100.0
2015-02-11 14:00:00,26.73,26.75,26.7,26.74,22400.0,23.8777,23.8956,23.8509,23.8867,22400.0
2015-02-11 14:05:00,26.75,26.76,26.72,26.75,36700.0,23.8956,23.9045,23.8688,23.8956,36700.0
2015-02-11 14:10:00,26.76,26.78,26.73,26.77,33600.0,23.9045,23.9224,23.8777,23.9135,33600.0
2015-02-11 14:15:00,26.78,26.78,26.72,26.77,35300.0,23.9224,23.9224,23.8688,23.9135,35300.0
2015-02-11 14:20:00,26.78,26.82,26.75,26.82,31100.0,23.9224,23.9581,23.8956,23.9581,31100.0
2015-02-11 14:25:00,26.82,26.83,26.78,26.8,52600.0,23.9581,23.9671,23.9224,23.9403,52600.0
2015-02-11 14:30:00,26.81,26.84,26.79,26.84,21600.0,23.9492,23.976,23.9313,23.976,21600.0
2015-02-11 14:35:00,26.84,26.89,26.84,26.89,51700.0,23.976,24.0207,23.976,24.0207,51700.0
2015-02-11 14:40:00,26.89,26.93,26.89,26.9,36800.0,24.0207,24.0564,24.0207,24.0296,36800.0
2015-02-11 14:45:00,26.92,26.94,26.91,26.92,15400.0,24.0475,24.0653,24.0385,24.0475,15400.0
2015-02-11 14:50:00,26.91,26.93,26.89,26.91,29100.0,24.0385,24.0564,24.0207,24.0385,29100.0
2015-02-11 14:55:00,26.92,26.92,26.88,26.9,42500.0,24.0475,24.0475,24.0117,24.0296,42500.0
2015-02-11 15:00:00,26.91,26.94,26.89,26.94,51900.0,24.0385,24.0653,24.0207,24.0653,51900.0
2015-02-11 15:05:00,26.93,26.97,26.93,26.96,104300.0,24.0564,24.0921,24.0564,24.0832,104300.0
2015-02-11 15:10:00,26.96,26.96,26.93,26.95,73200.0,24.0832,24.0832,24.0564,24.0743,73200.0
2015-02-11 15:15:00,26.94,26.96,26.93,26.95,51900.0,24.0653,24.0832,24.0564,24.0743,51900.0
2015-02-11 15:20:00,26.95,26.98,26.94,26.98,34200.0,24.0743,24.1011,24.0653,24.1011,34200.0
2015-02-11 15:25:00,26.98,27.05,26.98,27.01,105500.0,24.1011,24.1636,24.1011,24.1279,105500.0
2015-02-11 15:30:00,27.0,27.03,26.93,26.93,99500.0,24.1189,24.1457,24.0564,24.0564,99500.0
2015-02-11 15:35:00,26.93,26.97,26.93,26.96,78600.0,24.0564,24.0921,24.0564,24.0832,78600.0
2015-02-11 15:40:00,26.96,26.97,26.92,26.93,53700.0,24.0832,24.0921,24.0475,24.0564,53700.0
2015-02-11 15:45:00,26.93,26.93,26.84,26.85,96100.0,24.0564,24.0564,23.976,23.9849,96100.0
2015-02-11 15:50:00,26.86,26.87,26.83,26.84,74000.0,23.9939,24.0028,23.9671,23.976,74000.0
2015-02-11 15:55:00,26.85,26.86,26.83,26.84,178100.0,23.9849,23.9939,23.9671,23.976,178100.0
2015-02-12 09:30:00,26.94,27.0,26.89,26.93,77000.0,24.0653,24.1189,24.0207,24.0564,77000.0
2015-02-12 09:35:00,26.91,26.93,26.77,26.81,37700.0,24.0385,24.0564,23.9135,23.9492,37700.0
2015-02-12 09:40:00,26.8,27.02,26.79,27.0,78300.0,23.9403,24.1368,23.9313,24.1189,78300.0
2015-02-12 09:45:00,27.01,27.1,26.98,27.02,82200.0,24.1279,24.2083,24.1011,24.1368,82200.0
2015-02-12 09:50:00,27.03,27.09,27.03,27.07,39300.0,24.1457,24.1993,24.1457,24.1815,39300.0
2015-02-12 09:55:00,27.08,27.12,27.05,27.09,33900.0,24.1904,24.2261,24.1636,24.1993,33900.0
2015-02-12 10:00:00,27.09,27.2,27.09,27.17,34900.0,24.1993,24.2976,24.1993,24.2708,34900.0
2015-02-12 10:05:00,27.18,27.19,27.12,27.13,26400.0,24.2797,24.2886,24.2261,24.2351,26400.0
2015-02-12 10:10:00,27.14,27.16,27.11,27.14,22600.0,24.244,24.2619,24.2172,24.244,22600.0
2015-02-12 10:15:00,27.13,27.16,27.11,27.16,28300.0,24.2351,24.2619,24.2172,24.2619,28300.0
2015-02-12 10:20:00,27.16,27.2,27.16,27.19,51900.0,24.2619,24.2976,24.2619,24.2886,51900.0
2015-02-12 10:25:00,27.19,27.22,27.18,27.21,40600.0,24.2886,24.3154,24.2797,24.3065,40600.0
2015-02-12 10:30:00,27.21,27.22,27.14,27.15,53500.0,24.3065,24.3154,24.244,24.2529,53500.0
2015-02-12 10:35:00,27.15,27.18,27.1,27.15,38100.0,24.2529,24.2797,24.2083,24.2529,38100.0
2015-02-12 10:40:00,27.15,27.17,27.13,27.16,20300.0,24.2529,24.2708,24.2351,24.2619,20300.0
2015-02-12 10:45:00,27.16,27.16,27.08,27.09,60200.0,24.2619,24.2619,24.1904,24.1993,60200.0
2015-02-12 10:50:00,27.1,27.11,27.07,27.07,44600.0,24.2083,24.2172,24.1815,24.1815,44600.0
2015-02-12 10:55:00,27.07,27.16,27.07,27.12,58400.0,24.1815,24.2619,24.1815,24.2261,58400.0
2015-02-12 11:00:00,27.12,27.14,27.08,27.14,58200.0,24.2261,24.244,24.1904,24.244,58200.0
2015-02-12 11:05:00,27.14,27.2,27.12,27.18,61900.0,24.244,24.2976,24.2261,24.2797,61900.0
2015-02-12 11:10:00,27.18,27.3,27.18,27.26,72700.0,24.2797,24.3869,24.2797,24.3512,72700.0
2015-02-12 11:15:00,27.26,27.28,27.18,27.27,59300.0,24.3512,24.369,24.2797,24.3601,59300.0
2015-02-12 11:20:00,27.26,27.27,27.17,27.2,56300.0,24.3512,24.3601,24.2708,24.2976,56300.0
2015-02-12 11:25:00,27.2,27.25,27.19,27.23,14500.0,24.2976,24.3422,24.2886,24.3244,14500.0
2015-02-12 11:30:00,27.24,27.27,27.21,27.26,23200.0,24.3333,24.3601,24.3065,24.3512,23200.0
2015-02-12 11:35:00,27.26,27.26,27.2,27.21,17700.0,24.3512,24.3512,24.2976,24.3065,17700.0
2015-02-12 11:40:00,27.21,27.25,27.2,27.25,19000.0,24.3065,24.3422,24.2976,24.3422,19000.0
2015-02-12 11:45:00,27.24,27.28,27.22,27.22,39100.0,24.3333,24.369,24.3154,24.3154,39100.0
2015-02-12 11:50:00,27.22,27.23,27.19,27.2,24100.0,24.3154,24.3244,24.2886,24.2976,24100.0
2015-02-12 11:55:00,27.2,27.22,27.17,27.19,20700.0,24.2976,24.3154,24.2708,24.2886,20700.0
2015-02-12 12:00:00,27.19,27.22,27.16,27.16,21200.0,24.2886,24.3154,24.2619,24.2619,21200.0
2015-02-12 12:05:00,27.17,27.21,27.15,27.16,16100.0,24.2708,24.3065,24.2529,24.2619,16100.0
2015-02-12 12:10:00,27.16,27.2,27.14,27.2,14100.0,24.2619,24.2976,24.244,24.2976,14100.0
2015-02-12 12:15:00,27.2,27.21,27.15,27.15,42400.0,24.2976,24.3065,24.2529,24.2529,42400.0
2015-02-12 12:20:00,27.15,27.18,27.13,27.16,48400.0,24.2529,24.2797,24.2351,24.2619,48400.0
2015-02-12 12:25:00,27.16,27.18,27.14,27.18,28000.0,24.2619,24.2797,24.244,24.2797,28000.0
2015-02-12 12:30:00,27.17,27.19,27.11,27.12,51300.0,24.2708,24.2886,24.2172,24.2261,51300.0
2015-02-12 12:35:00,27.12,27.14,27.1,27.1,34700.0,24.2261,24.244,24.2083,24.2083,34700.0
2015-02-12 12:40:00,27.1,27.15,27.09,27.15,28300.0,24.2083,24.2529,24.1993,24.2529,28300.0
2015-02-12 12:45:00,27.14,27.15,27.13,27.15,14000.0,24.244,24.2529,24.2351,24.2529,14000.0
2015-02-12 12:50:00,27.15,27.16,27.14,27.16,16400.0,24.2529,24.2619,24.244,24.2619,16400.0
2015-02-12 12:55:00,27.16,27.16,27.14,27.16,21600.0,24.2619,24.2619,24.244,24.2619,21600.0
2015-02-12 13:00:00,27.16,27.17,27.14,27.16,19900.0,24.2619,24.2708,24.244,24.2619,19900.0
2015-02-12 13:05:00,27.16,27.16,27.1,27.12,21100.0,24.2619,24.2619,24.2083,24.2261,21100.0
2015-02-12 13:10:00,27.12,27.17,27.12,27.15,16800.0,24.2261,24.2708,24.2261,24.2529,16800.0
2015-02-12 13:15:00,27.15,27.17,27.13,27.14,18700.0,24.2529,24.2708,24.2351,24.244,18700.0
2015-02-12 13:20:00,27.14,27.15,27.1,27.12,21000.0,24.244,24.2529,24.2083,24.2261,21000.0
2015-02-12 13:25:00,27.12,27.16,27.11,27.14,11300.0,24.2261,24.2619,24.2172,24.244,11300.0
2015-02-12 13:30:00,27.14,27.18,27.13,27.17,17000.0,24.244,24.2797,24.2351,24.2708,17000.0
2015-02-12 13:35:00,27.17,27.18,27.15,27.17,19800.0,24.2708,24.2797,24.2529,24.2708,19800.0
2015-02-12 13:40:00,27.17,27.2,27.15,27.18,9600.0,24.2708,24.2976,24.2529,24.2797,9600.0
2015-02-12 13:45:00,27.18,27.18,27.14,27.15,15000.0,24.2797,24.2797,24.244,24.2529,15000.0
2015-02-12 13:50:00,27.16,27.16,27.13,27.14,12600.0,24.2619,24.2619,24.2351,24.244,12600.0
2015-02-12 13:55:00,27.15,27.16,27.14,27.15,15000.0,24.2529,24.2619,24.244,24.2529,15000.0
2015-02-12 14:00:00,27.16,27.17,27.14,27.15,21900.0,24.2619,24.2708,24.244,24.2529,21900.0
2015-02-12 14:05:00,27.16,27.18,27.14,27.15,17100.0,24.2619,24.2797,24.244,24.2529,17100.0
2015-02-12 14:10:00,27.16,27.18,27.16,27.18,13700.0,24.2619,24.2797,24.2619,24.2797,13700.0
2015-02-12 14:15:00,27.18,27.19,27.16,27.17,22500.0,24.2797,24.2886,24.2619,24.2708,22500.0
2015-02-12 14:20:00,27.18,27.21,27.17,27.2,30400.0,24.2797,24.3065,24.2708,24.2976,30400.0
2015-02-12 14:25:00,27.21,27.24,27.2,27.21,16700.0,24.3065,24.3333,24.2976,24.3065,16700.0
2015-02-12 14:30:00,27.21,27.21,27.17,27.19,30100.0,24.3065,24.3065,24.2708,24.2886,30100.0
2015-02-12 14:35:00,27.19,27.21,27.18,27.21,17900.0,24.2886,24.3065,24.2797,24.3065,17900.0
2015-02-12 14:40:00,27.21,27.23,27.2,27.23,35600.0,24.3065,24.3244,24.2976,24.3244,35600.0
2015-02-12 14:45:00,27.21,27.25,27.21,27.23,26100.0,24.3065,24.3422,24.3065,24.3244,26100.0
2015-02-12 14:50:00,27.23,27.25,27.22,27.24,16200.0,24.3244,24.3422,24.3154,24.3333,16200.0
2015-02-12 14:55:00,27.24,27.34,27.24,27.3,77300.0,24.3333,24.4226,24.3333,24.3869,77300.0
2015-02-12 15:00:00,27.3,27.34,27.29,27.31,47500.0,24.3869,24.4226,24.378,24.3958,47500.0
2015-02-12 15:05:00,27.31,27.34,27.29,27.32,34800.0,24.3958,24.4226,24.378,24.4048,34800.0
2015-02-12 15:10:00,27.33,27.33,27.3,27.33,22900.0,24.4137,24.4137,24.3869,24.4137,22900.0
2015-02-12 15:15:00,27.33,27.33,27.29,27.33,43300.0,24.4137,24.4137,24.378,24.4137,43300.0
2015-02-12 15:20:00,27.32,27.34,27.31,27.31,41900.0,24.4048,24.4226,24.3958,24.3958,41900.0
2015-02-12 15:25:00,27.31,27.33,27.29,27.31,47400.0,24.3958,24.4137,24.378,24.3958,47400.0
2015-02-12 15:30:00,27.32,27.34,27.3,27.33,87000.0,24.4048,24.4226,24.3869,24.4137,87000.0
2015-02-12 15:35:00,27.33,27.35,27.3,27.34,54500.0,24.4137,24.4316,24.3869,24.4226,54500.0
2015-02-12 15:40:00,27.34,27.36,27.31,27.31,90500.0,24.4226,24.4405,24.3958,24.3958,90500.0
2015-02-12 15:45:00,27.31,27.36,27.31,27.36,90000.0,24.3958,24.4405,24.3958,24.4405,90000.0
2015-02-12 15:50:00,27.35,27.36,27.32,27.34,114300.0,24.4316,24.4405,24.4048,24.4226,114300.0
2015-02-12 15:55:00,27.34,27.35,27.32,27.32,148600.0,24.4226,24.4316,24.4048,24.4048,148600.0
2015-02-13 09:30:00,27.29,27.37,27.16,27.26,60300.0,24.378,24.4494,24.2619,24.3512,60300.0
2015-02-13 09:35:00,27.26,27.35,27.23,27.27,24600.0,24.3512,24.4316,24.3244,24.3601,24600.0
2015-02-13 09:40:00,27.26,27.31,27.17,27.2,21200.0,24.3512,24.3958,24.2708,24.2976,21200.0
2015-02-13 09:45:00,27.21,27.3,27.19,27.26,70800.0,24.3065,24.3869,24.2886,24.3512,70800.0
2015-02-13 09:50:00,27.27,27.29,27.22,27.26,70500.0,24.3601,24.378,24.3154,24.3512,70500.0
2015-02-13 09:55:00,27.26,27.27,27.24,27.24,7200.0,24.3512,24.3601,24.3333,24.3333,7200.0
2015-02-13 10:00:00,27.24,27.29,27.21,27.25,38400.0,24.3333,24.378,24.3065,24.3422,38400.0
2015-02-13 10:05:00,27.25,27.26,27.17,27.17,22200.0,24.3422,24.3512,24.2708,24.2708,22200.0
2015-02-13 10:10:00,27.16,27.21,27.15,27.15,50200.0,24.2619,24.3065,24.2529,24.2529,50200.0
2015-02-13 10:15:00,27.14,27.2,27.12,27.13,24000.0,24.244,24.2976,24.2261,24.2351,24000.0
2015-02-13 10:20:00,27.13,27.14,27.08,27.1,72200.0,24.2351,24.244,24.1904,24.2083,72200.0
2015-02-13 10:25:00,27.1,27.14,27.1,27.11,22400.0,24.2083,24.244,24.2083,24.2172,22400.0
2015-02-13 10:30:00,27.11,27.16,27.1,27.1,18300.0,24.2172,24.2619,24.2083,24.2083,18300.0
2015-02-13 10:35:00,27.1,27.13,27.07,27.07,40400.0,24.2083,24.2351,24.1815,24.1815,40400.0
2015-02-13 10:40:00,27.07,27.09,27.04,27.05,40700.0,24.1815,24.1993,24.1547,24.1636,40700.0
2015-02-13 10:45:00,27.05,27.06,27.0,27.01,34400.0,24.1636,24.1725,24.1189,24.1279,34400.0
2015-02-13 10:50:00,27.02,27.09,27.01,27.07,36400.0,24.1368,24.1993,24.1279,24.1815,36400.0
2015-02-13 10:55:00,27.06,27.09,27.05,27.07,36000.0,24.1725,24.1993,24.1636,24.1815,36000.0
2015-02-13 11:00:00,27.07,27.18,27.07,27.16,35700.0,24.1815,24.2797,24.1815,24.2619,35700.0
2015-02-13 11:05:00,27.16,27.19,27.16,27.16,27500.0,24.2619,24.2886,24.2619,24.2619,27500.0
2015-02-13 11:10:00,27.16,27.19,27.15,27.15,34300.0,24.2619,24.2886,24.2529,24.2529,34300.0
2015-02-13 11:15:00,27.15,27.16,27.1,27.12,138600.0,24.2529,24.2619,24.2083,24.2261,138600.0
2015-02-13 11:20:00,27.11,27.14,27.11,27.13,27600.0,24.2172,24.244,24.2172,24.2351,27600.0
2015-02-13 11:25:00,27.14,27.14,27.11,27.13,22900.0,24.244,24.244,24.2172,24.2351,22900.0
2015-02-13 11:30:00,27.13,27.13,27.1,27.12,29700.0,24.2351,24.2351,24.2083,24.2261,29700.0
2015-02-13 11:35:00,27.11,27.13,27.1,27.12,12800.0,24.2172,24.2351,24.2083,24.2261,12800.0
2015-02-13 11:40:00,27.13,27.15,27.11,27.14,22900.0,24.2351,24.2529,24.2172,24.244,22900.0
2015-02-13 11:45:00,27.13,27.13,27.07,27.09,57100.0,24.2351,24.2351,24.1815,24.1993,57100.0
2015-02-13 11:50:00,27.09,27.1,27.07,27.09,32700.0,24.1993,24.2083,24.1815,24.1993,32700.0
2015-02-13 11:55:00,27.09,27.1,27.05,27.05,96300.0,24.1993,24.2083,24.1636,24.1636,96300.0
2015-02-13 12:00:00,27.05,27.1,27.04,27.09,26000.0,24.1636,24.2083,24.1547,24.1993,26000.0
2015-02-13 12:05:00,27.09,27.1,27.07,27.09,16100.0,24.1993,24.2083,24.1815,24.1993,16100.0
2015-02-13 12:10:00,27.08,27.11,27.07,27.09,20300.0,24.1904,24.2172,24.1815,24.1993,20300.0
2015-02-13 12:15:00,27.09,27.1,27.06,27.08,51900.0,24.1993,24.2083,24.1725,24.1904,51900.0
2015-02-13 12:20:00,27.08,27.12,27.07,27.11,15800.0,24.1904,24.2261,24.1815,24.2172,15800.0
2015-02-13 12:25:00,27.12,27.15,27.1,27.14,28300.0,24.2261,24.2529,24.2083,24.244,28300.0
2015-02-13 12:30:00,27.14,27.17,27.13,27.16,31400.0,24.244,24.2708,24.2351,24.2619,31400.0
2015-02-13 12:35:00,27.16,27.16,27.13,27.13,14800.0,24.2619,24.2619,24.2351,24.2351,14800.0
2015-02-13 12:40:00,27.12,27.15,27.09,27.15,23400.0,24.2261,24.2529,24.1993,24.2529,23400.0
2015-02-13 12:45:00,27.15,27.15,27.09,27.11,35200.0,24.2529,24.2529,24.1993,24.2172,35200.0
2015-02-13 12:50:00,27.1,27.13,27.09,27.1,24800.0,24.2083,24.2351,24.1993,24.2083,24800.0
2015-02-13 12:55:00,27.09,27.1,27.06,27.07,15700.0,24.1993,24.2083,24.1725,24.1815,15700.0
2015-02-13 13:00:00,27.08,27.09,27.05,27.08,23500.0,24.1904,24.1993,24.1636,24.1904,23500.0
2015-02-13 13:05:00,27.08,27.09,27.06,27.07,11500.0,24.1904,24.1993,24.1725,24.1815,11500.0
2015-02-13 13:10:00,27.08,27.1,27.06,27.1,5700.0,24.1904,24.2083,24.1725,24.2083,5700.0
2015-02-13 13:15:00,27.09,27.13,27.09,27.12,36300.0,24.1993,24.2351,24.1993,24.2261,36300.0
2015-02-13 13:20:00,27.13,27.18,27.12,27.13,29700.0,24.2351,24.2797,24.2261,24.2351,29700.0
2015-02-13 13:25:00,27.12,27.13,27.09,27.1,19100.0,24.2261,24.2351,24.1993,24.2083,19100.0
2015-02-13 13:30:00,27.1,27.1,27.07,27.09,21700.0,24.2083,24.2083,24.1815,24.1993,21700.0
2015-02-13 13:35:00,27.09,27.09,27.04,27.05,51300.0,24.1993,24.1993,24.1547,24.1636,51300.0
2015-02-13 13:40:00,27.04,27.09,27.04,27.07,23400.0,24.1547,24.1993,24.1547,24.1815,23400.0
2015-02-13 13:45:00,27.07,27.08,27.05,27.05,21100.0,24.1815,24.1904,24.1636,24.1636,21100.0
2015-02-13 13:50:00,27.05,27.08,27.04,27.06,19400.0,24.1636,24.1904,24.1547,24.1725,19400.0
2015-02-13 13:55:00,27.05,27.09,27.04,27.09,22100.0,24.1636,24.1993,24.1547,24.1993,22100.0
2015-02-13 14:00:00,27.07,27.09,27.06,27.08,16600.0,24.1815,24.1993,24.1725,24.1904,16600.0
2015-02-13 14:05:00,27.07,27.11,27.07,27.08,15900.0,24.1815,24.2172,24.1815,24.1904,15900.0
2015-02-13 14:10:00,27.08,27.11,27.05,27.08,68300.0,24.1904,24.2172,24.1636,24.1904,68300.0
2015-02-13 14:15:00,27.07,27.08,27.06,27.06,17100.0,24.1815,24.1904,24.1725,24.1725,17100.0
2015-02-13 14:20:00,27.07,27.1,27.06,27.09,14900.0,24.1815,24.2083,24.1725,24.1993,14900.0
2015-02-13 14:25:00,27.1,27.1,27.08,27.09,30400.0,24.2083,24.2083,24.1904,24.1993,30400.0
2015-02-13 14:30:00,27.1,27.13,27.09,27.11,17100.0,24.2083,24.2351,24.1993,24.2172,17100.0
2015-02-13 14:35:00,27.12,27.12,27.09,27.1,26200.0,24.2261,24.2261,24.1993,24.2083,26200.0
2015-02-13 14:40:00,27.1,27.13,27.07,27.08,30300.0,24.2083,24.2351,24.1815,24.1904,30300.0
2015-02-13 14:45:00,27.08,27.1,27.08,27.08,23300.0,24.1904,24.2083,24.1904,24.1904,23300.0
2015-02-13 14:50:00,27.08,27.09,27.06,27.07,27900.0,24.1904,24.1993,24.1725,24.1815,27900.0
2015-02-13 14:55:00,27.07,27.08,27.05,27.06,21200.0,24.1815,24.1904,24.1636,24.1725,21200.0
2015-02-13 15:00:00,27.07,27.1,27.06,27.08,72000.0,24.1815,24.2083,24.1725,24.1904,72000.0
2015-02-13 15:05:00,27.08,27.13,27.08,27.09,32200.0,24.1904,24.2351,24.1904,24.1993,32200.0
2015-02-13 15:10:00,27.09,27.11,27.08,27.08,29500.0,24.1993,24.2172,24.1904,24.1904,29500.0
2015-02-13 15:15:00,27.09,27.1,27.06,27.1,52500.0,24.1993,24.2083,24.1725,24.2083,52500.0
2015-02-13 15:20:00,27.09,27.12,27.08,27.11,36100.0,24.1993,24.2261,24.1904,24.2172,36100.0
2015-02-13 15:25:00,27.12,27.14,27.1,27.1,43300.0,24.2261,24.244,24.2083,24.2083,43300.0
2015-02-13 15:30:00,27.11,27.14,27.1,27.12,56100.0,24.2172,24.244,24.2083,24.2261,56100.0
2015-02-13 15:35:00,27.12,27.14,27.11,27.12,32900.0,24.2261,24.244,24.2172,24.2261,32900.0
2015-02-13 15:40:00,27.13,27.16,27.12,27.16,48500.0,24.2351,24.2619,24.2261,24.2619,48500.0
2015-02-13 15:45:00,27.16,27.16,27.14,27.15,56100.0,24.2619,24.2619,24.244,24.2529,56100.0
2015-02-13 15:50:00,27.15,27.17,27.14,27.17,95400.0,24.2529,24.2708,24.244,24.2708,95400.0
2015-02-13 15:55:00,27.17,27.19,27.16,27.18,193700.0,24.2708,24.2886,24.2619,24.2797,193700.0
2015-02-17 09:30:00,27.07,27.17,27.06,27.07,51900.0,24.1815,24.2708,24.1725,24.1815,51900.0
2015-02-17 09:35:00,27.06,27.17,27.05,27.13,23400.0,24.1725,24.2708,24.1636,24.2351,23400.0
2015-02-17 09:40:00,27.13,27.15,27.1,27.12,29400.0,24.2351,24.2529,24.2083,24.2261,29400.0
2015-02-17 09:45:00,27.12,27.16,27.1,27.13,28200.0,24.2261,24.2619,24.2083,24.2351,28200.0
2015-02-17 09:50:00,27.12,27.14,27.06,27.09,26300.0,24.2261,24.244,24.1725,24.1993,26300.0
2015-02-17 09:55:00,27.09,27.19,27.07,27.14,45000.0,24.1993,24.2886,24.1815,24.244,45000.0
2015-02-17 10:00:00,27.14,27.14,26.96,26.99,163100.0,24.244,24.244,24.0832,24.11,163100.0
2015-02-17 10:05:00,26.99,26.99,26.92,26.96,67100.0,24.11,24.11,24.0475,24.0832,67100.0
2015-02-17 10:10:00,26.96,27.01,26.94,27.0,28900.0,24.0832,24.1279,24.0653,24.1189,28900.0
2015-02-17 10:15:00,26.99,26.99,26.88,26.88,79600.0,24.11,24.11,24.0117,24.0117,79600.0
2015-02-17 10:20:00,26.88,26.9,26.84,26.87,27300.0,24.0117,24.0296,23.976,24.0028,27300.0
2015-02-17 10:25:00,26.87,26.87,26.82,26.84,96200.0,24.0028,24.0028,23.9581,23.976,96200.0
2015-02-17 10:30:00,26.84,26.98,26.84,26.97,81800.0,23.976,24.1011,23.976,24.0921,81800.0
2015-02-17 10:35:00,26.97,27.01,26.96,26.98,78800.0,24.0921,24.1279,24.0832,24.1011,78800.0
2015-02-17 10:40:00,26.98,27.0,26.95,26.98,54800.0,24.1011,24.1189,24.0743,24.1011,54800.0
2015-02-17 10:45:00,26.98,26.98,26.9,26.91,32700.0,24.1011,24.1011,24.0296,24.0385,32700.0
2015-02-17 10:50:00,26.92,26.92,26.85,26.87,44900.0,24.0475,24.0475,23.9849,24.0028,44900.0
2015-02-17 10:55:00,26.87,26.95,26.85,26.95,48000.0,24.0028,24.0743,23.9849,24.0743,48000.0
2015-02-17 11:00:00,26.95,26.96,26.9,26.96,58100.0,24.0743,24.0832,24.0296,24.0832,58100.0
2015-02-17 11:05:00,26.95,26.97,26.92,26.97,52500.0,24.0743,24.0921,24.0475,24.0921,52500.0
2015-02-17 11:10:00,26.97,27.03,26.95,27.01,74100.0,24.0921,24.1457,24.0743,24.1279,74100.0
2015-02-17 11:15:00,27.01,27.1,27.0,27.07,48500.0,24.1279,24.2083,24.1189,24.1815,48500.0
2015-02-17 11:20:00,27.08,27.11,27.06,27.11,45900.0,24.1904,24.2172,24.1725,24.2172,45900.0
2015-02-17 11:25:00,27.11,27.13,27.05,27.05,29900.0,24.2172,24.2351,24.1636,24.1636,29900.0
2015-02-17 11:30:00,27.06,27.13,27.06,27.07,29300.0,24.1725,24.2351,24.1725,24.1815,29300.0
2015-02-17 11:35:00,27.08,27.11,27.05,27.09,19900.0,24.1904,24.2172,24.1636,24.1993,19900.0
2015-02-17 11:40:00,27.1,27.11,27.06,27.11,18800.0,24.2083,24.2172,24.1725,24.2172,18800.0
2015-02-17 11:45:00,27.12,27.16,27.11,27.13,20700.0,24.2261,24.2619,24.2172,24.2351,20700.0
2015-02-17 11:50:00,27.14,27.2,27.12,27.18,35900.0,24.244,24.2976,24.2261,24.2797,35900.0
2015-02-17 11:55:00,27.19,27.2,27.14,27.15,28600.0,24.2886,24.2976,24.244,24.2529,28600.0
2015-02-17 12:00:00,27.16,27.18,27.15,27.16,41800.0,24.2619,24.2797,24.2529,24.2619,41800.0
2015-02-17 12:05:00,27.16,27.17,27.13,27.14,22900.0,24.2619,24.2708,24.2351,24.244,22900.0
2015-02-17 12:10:00,27.14,27.17,27.14,27.15,22200.0,24.244,24.2708,24.244,24.2529,22200.0
2015-02-17 12:15:00,27.16,27.19,27.13,27.16,31600.0,24.2619,24.2886,24.2351,24.2619,31600.0
2015-02-17 12:20:00,27.16,27.21,27.15,27.16,23000.0,24.2619,24.3065,24.2529,24.2619,23000.0
2015-02-17 12:25:00,27.16,27.17,27.14,27.16,20700.0,24.2619,24.2708,24.244,24.2619,20700.0
2015-02-17 12:30:00,27.16,27.2,27.15,27.15,24800.0,24.2619,24.2976,24.2529,24.2529,24800.0
2015-02-17 12:35:00,27.14,27.16,27.13,27.14,15400.0,24.244,24.2619,24.2351,24.244,15400.0
2015-02-17 12:40:00,27.14,27.19,27.13,27.19,12400.0,24.244,24.2886,24.2351,24.2886,12400.0
2015-02-17 12:45:00,27.19,27.24,27.17,27.24,29100.0,24.2886,24.3333,24.2708,24.3333,29100.0
2015-02-17 12:50:00,27.24,27.27,27.23,27.25,39500.0,24.3333,24.3601,24.3244,24.3422,39500.0
2015-02-17 12:55:00,27.25,27.29,27.25,27.29,25600.0,24.3422,24.378,24.3422,24.378,25600.0
2015-02-17 13:00:00,27.3,27.34,27.27,27.34,27400.0,24.3869,24.4226,24.3601,24.4226,27400.0
2015-02-17 13:05:00,27.33,27.34,27.28,27.3,41700.0,24.4137,24.4226,24.369,24.3869,41700.0
2015-02-17 13:10:00,27.3,27.31,27.27,27.29,18900.0,24.3869,24.3958,24.3601,24.378,18900.0
2015-02-17 13:15:00,27.29,27.36,27.29,27.34,46100.0,24.378,24.4405,24.378,24.4226,46100.0
2015-02-17 13:20:00,27.34,27.4,27.34,27.35,55700.0,24.4226,24.4762,24.4226,24.4316,55700.0
2015-02-17 13:25:00,27.36,27.37,27.32,27.33,45200.0,24.4405,24.4494,24.4048,24.4137,45200.0
2015-02-17 13:30:00,27.34,27.36,27.33,27.33,24200.0,24.4226,24.4405,24.4137,24.4137,24200.0
2015-02-17 13:35:00,27.33,27.39,27.33,27.37,16900.0,24.4137,24.4673,24.4137,24.4494,16900.0
2015-02-17 13:40:00,27.36,27.39,27.34,27.36,28900.0,24.4405,24.4673,24.4226,24.4405,28900.0
2015-02-17 13:45:00,27.37,27.38,27.32,27.34,46700.0,24.4494,24.4584,24.4048,24.4226,46700.0
2015-02-17 13:50:00,27.34,27.34,27.24,27.24,122400.0,24.4226,24.4226,24.3333,24.3333,122400.0
2015-02-17 13:55:00,27.25,27.27,27.22,27.24,54700.0,24.3422,24.3601,24.3154,24.3333,54700.0
2015-02-17 14:00:00,27.24,27.26,27.22,27.25,23400.0,24.3333,24.3512,24.3154,24.3422,23400.0
2015-02-17 14:05:00,27.25,27.28,27.23,27.24,17900.0,24.3422,24.369,24.3244,24.3333,17900.0
2015-02-17 14:10:00,27.24,27.26,27.22,27.23,17100.0,24.3333,24.3512,24.3154,24.3244,17100.0
2015-02-17 14:15:00,27.22,27.24,27.21,27.24,20800.0,24.3154,24.3333,24.3065,24.3333,20800.0
2015-02-17 14:20:00,27.24,27.26,27.23,27.24,46600.0,24.3333,24.3512,24.3244,24.3333,46600.0
2015-02-17 14:25:00,27.24,27.24,27.21,27.23,28800.0,24.3333,24.3333,24.3065,24.3244,28800.0
2015-02-17 14:30:00,27.23,27.25,27.22,27.25,27200.0,24.3244,24.3422,24.3154,24.3422,27200.0
2015-02-17 14:35:00,27.25,27.25,27.23,27.24,16800.0,24.3422,24.3422,24.3244,24.3333,16800.0
2015-02-17 14:40:00,27.25,27.26,27.23,27.24,27000.0,24.3422,24.3512,24.3244,24.3333,27000.0
2015-02-17 14:45:00,27.23,27.29,27.22,27.27,17200.0,24.3244,24.378,24.3154,24.3601,17200.0
2015-02-17 14:50:00,27.27,27.3,27.25,27.26,31400.0,24.3601,24.3869,24.3422,24.3512,31400.0
2015-02-17 14:55:00,27.26,27.27,27.23,27.23,24500.0,24.3512,24.3601,24.3244,24.3244,24500.0
2015-02-17 15:00:00,27.24,27.27,27.23,27.26,36800.0,24.3333,24.3601,24.3244,24.3512,36800.0
2015-02-17 15:05:00,27.26,27.31,27.26,27.29,37700.0,24.3512,24.3958,24.3512,24.378,37700.0
2015-02-17 15:10:00,27.29,27.33,27.28,27.33,29500.0,24.378,24.4137,24.369,24.4137,29500.0
2015-02-17 15:15:00,27.32,27.33,27.3,27.31,49000.0,24.4048,24.4137,24.3869,24.3958,49000.0
2015-02-17 15:20:00,27.31,27.35,27.29,27.34,45000.0,24.3958,24.4316,24.378,24.4226,45000.0
2015-02-17 15:25:00,27.33,27.35,27.32,27.32,26200.0,24.4137,24.4316,24.4048,24.4048,26200.0
2015-02-17 15:30:00,27.32,27.35,27.31,27.33,59600.0,24.4048,24.4316,24.3958,24.4137,59600.0
2015-02-17 15:35:00,27.33,27.35,27.31,27.32,45200.0,24.4137,24.4316,24.3958,24.4048,45200.0
2015-02-17 15:40:00,27.32,27.34,27.31,27.32,50000.0,24.4048,24.4226,24.3958,24.4048,50000.0
2015-02-17 15:45:00,27.32,27.34,27.31,27.33,72000.0,24.4048,24.4226,24.3958,24.4137,72000.0
2015-02-17 15:50:00,27.33,27.35,27.31,27.34,95200.0,24.4137,24.4316,24.3958,24.4226,95200.0
2015-02-17 15:55:00,27.35,27.37,27.34,27.37,130300.0,24.4316,24.4494,24.4226,24.4494,130300.0
2015-02-18 09:30:00,27.33,27.34,27.19,27.34,68100.0,24.4137,24.4226,24.2886,24.4226,68100.0
2015-02-18 09:35:00,27.31,27.4,27.27,27.35,30600.0,24.3958,24.4762,24.3601,24.4316,30600.0
2015-02-18 09:40:00,27.33,27.38,27.3,27.32,24900.0,24.4137,24.4584,24.3869,24.4048,24900.0
2015-02-18 09:45:00,27.32,27.36,27.29,27.32,50600.0,24.4048,24.4405,24.378,24.4048,50600.0
2015-02-18 09:50:00,27.34,27.35,27.24,27.25,43700.0,24.4226,24.4316,24.3333,24.3422,43700.0
2015-02-18 09:55:00,27.26,27.26,27.21,27.22,24400.0,24.3512,24.3512,24.3065,24.3154,24400.0
2015-02-18 10:00:00,27.2,27.21,27.13,27.18,57200.0,24.2976,24.3065,24.2351,24.2797,57200.0
2015-02-18 10:05:00,27.17,27.2,27.12,27.17,50600.0,24.2708,24.2976,24.2261,24.2708,50600.0
2015-02-18 10:10:00,27.18,27.19,27.1,27.15,37900.0,24.2797,24.2886,24.2083,24.2529,37900.0
2015-02-18 10:15:00,27.15,27.16,27.1,27.12,34200.0,24.2529,24.2619,24.2083,24.2261,34200.0
2015-02-18 10:20:00,27.11,27.14,27.06,27.1,26400.0,24.2172,24.244,24.1725,24.2083,26400.0
2015-02-18 10:25:00,27.09,27.13,27.05,27.1,91100.0,24.1993,24.2351,24.1636,24.2083,91100.0
2015-02-18 10:30:00,27.1,27.13,27.09,27.11,38700.0,24.2083,24.2351,24.1993,24.2172,38700.0
2015-02-18 10:35:00,27.11,27.14,27.09,27.11,35900.0,24.2172,24.244,24.1993,24.2172,35900.0
2015-02-18 10:40:00,27.11,27.19,27.11,27.16,37600.0,24.2172,24.2886,24.2172,24.2619,37600.0
2015-02-18 10:45:00,27.17,27.18,27.11,27.13,27000.0,24.2708,24.2797,24.2172,24.2351,27000.0
2015-02-18 10:50:00,27.13,27.16,27.12,27.13,47200.0,24.2351,24.2619,24.2261,24.2351,47200.0
2015-02-18 10:55:00,27.13,27.14,26.98,27.0,70000.0,24.2351,24.244,24.1011,24.1189,70000.0
2015-02-18 11:00:00,27.01,27.08,26.97,27.08,68800.0,24.1279,24.1904,24.0921,24.1904,68800.0
2015-02-18 11:05:00,27.08,27.11,27.03,27.1,34500.0,24.1904,24.2172,24.1457,24.2083,34500.0
2015-02-18 11:10:00,27.1,27.15,27.09,27.14,80000.0,24.2083,24.2529,24.1993,24.244,80000.0
2015-02-18 11:15:00,27.13,27.15,27.11,27.12,71200.0,24.2351,24.2529,24.2172,24.2261,71200.0
2015-02-18 11:20:00,27.12,27.13,27.06,27.07,32500.0,24.2261,24.2351,24.1725,24.1815,32500.0
2015-02-18 11:25:00,27.07,27.09,27.05,27.08,48900.0,24.1815,24.1993,24.1636,24.1904,48900.0
2015-02-18 11:30:00,27.08,27.09,27.06,27.08,83000.0,24.1904,24.1993,24.1725,24.1904,83000.0
2015-02-18 11:35:00,27.08,27.14,27.07,27.12,24100.0,24.1904,24.244,24.1815,24.2261,24100.0
2015-02-18 11:40:00,27.13,27.14,27.07,27.12,32600.0,24.2351,24.244,24.1815,24.2261,32600.0
2015-02-18 11:45:00,27.12,27.12,27.06,27.1,24400.0,24.2261,24.2261,24.1725,24.2083,24400.0
2015-02-18 11:50:00,27.11,27.13,27.08,27.12,21000.0,24.2172,24.2351,24.1904,24.2261,21000.0
2015-02-18 11:55:00,27.13,27.14,27.11,27.14,216300.0,24.2351,24.244,24.2172,24.244,216300.0
2015-02-18 12:00:00,27.14,27.15,27.12,27.15,22400.0,24.244,24.2529,24.2261,24.2529,22400.0
2015-02-18 12:05:00,27.14,27.18,27.1,27.17,88100.0,24.244,24.2797,24.2083,24.2708,88100.0
2015-02-18 12:10:00,27.18,27.2,27.15,27.16,53100.0,24.2797,24.2976,24.2529,24.2619,53100.0
2015-02-18 12:15:00,27.16,27.16,27.13,27.14,196100.0,24.2619,24.2619,24.2351,24.244,196100.0
2015-02-18 12:20:00,27.15,27.16,27.11,27.13,31500.0,24.2529,24.2619,24.2172,24.2351,31500.0
2015-02-18 12:25:00,27.14,27.15,27.07,27.07,91600.0,24.244,24.2529,24.1815,24.1815,91600.0
2015-02-18 12:30:00,27.08,27.15,27.08,27.15,41500.0,24.1904,24.2529,24.1904,24.2529,41500.0
2015-02-18 12:35:00,27.16,27.18,27.07,27.1,63600.0,24.2619,24.2797,24.1815,24.2083,63600.0
2015-02-18 12:40:00,27.09,27.11,27.03,27.08,63000.0,24.1993,24.2172,24.1457,24.1904,63000.0
2015-02-18 12:45:00,27.08,27.11,27.06,27.1,19900.0,24.1904,24.2172,24.1725,24.2083,19900.0
2015-02-18 12:50:00,27.09,27.11,27.07,27.08,15400.0,24.1993,24.2172,24.1815,24.1904,15400.0
2015-02-18 12:55:00,27.07,27.1,27.05,27.08,35400.0,24.1815,24.2083,24.1636,24.1904,35400.0
2015-02-18 13:00:00,27.08,27.12,27.05,27.05,119700.0,24.1904,24.2261,24.1636,24.1636,119700.0
2015-02-18 13:05:00,27.06,27.07,27.02,27.04,234400.0,24.1725,24.1815,24.1368,24.1547,234400.0
2015-02-18 13:10:00,27.04,27.08,27.03,27.06,24800.0,24.1547,24.1904,24.1457,24.1725,24800.0
2015-02-18 13:15:00,27.07,27.08,27.05,27.07,24500.0,24.1815,24.1904,24.1636,24.1815,24500.0
2015-02-18 13:20:00,27.07,27.07,27.04,27.04,23400.0,24.1815,24.1815,24.1547,24.1547,23400.0
2015-02-18 13:25:00,27.05,27.05,27.02,27.05,17000.0,24.1636,24.1636,24.1368,24.1636,17000.0
2015-02-18 13:30:00,27.05,27.06,27.02,27.05,35500.0,24.1636,24.1725,24.1368,24.1636,35500.0
2015-02-18 13:35:00,27.05,27.06,27.02,27.03,24600.0,24.1636,24.1725,24.1368,24.1457,24600.0
2015-02-18 13:40:00,27.03,27.04,27.01,27.01,18300.0,24.1457,24.1547,24.1279,24.1279,18300.0
2015-02-18 13:45:00,27.02,27.03,26.99,27.0,22800.0,24.1368,24.1457,24.11,24.1189,22800.0
2015-02-18 13:50:00,27.0,27.01,26.94,26.98,99800.0,24.1189,24.1279,24.0653,24.1011,99800.0
2015-02-18 13:55:00,26.97,27.0,26.96,27.0,23400.0,24.0921,24.1189,24.0832,24.1189,23400.0
2015-02-18 14:00:00,27.0,27.05,26.99,27.0,58400.0,24.1189,24.1636,24.11,24.1189,58400.0
2015-02-18 14:05:00,27.0,27.04,26.98,27.0,42700.0,24.1189,24.1547,24.1011,24.1189,42700.0
2015-02-18 14:10:00,26.99,27.05,26.98,27.04,29600.0,24.11,24.1636,24.1011,24.1547,29600.0
2015-02-18 14:15:00,27.05,27.05,26.98,26.99,60200.0,24.1636,24.1636,24.1011,24.11,60200.0
2015-02-18 14:20:00,26.99,27.01,26.94,27.0,88600.0,24.11,24.1279,24.0653,24.1189,88600.0
2015-02-18 14:25:00,27.0,27.02,26.96,26.99,45700.0,24.1189,24.1368,24.0832,24.11,45700.0
2015-02-18 14:30:00,26.99,27.04,26.98,27.02,46100.0,24.11,24.1547,24.1011,24.1368,46100.0
2015-02-18 14:35:00,27.02,27.07,27.01,27.03,63800.0,24.1368,24.1815,24.1279,24.1457,63800.0
2015-02-18 14:40:00,27.04,27.11,27.03,27.08,43800.0,24.1547,24.2172,24.1457,24.1904,43800.0
2015-02-18 14:45:00,27.09,27.13,27.08,27.12,55000.0,24.1993,24.2351,24.1904,24.2261,55000.0
2015-02-18 14:50:00,27.12,27.17,27.11,27.16,50700.0,24.2261,24.2708,24.2172,24.2619,50700.0
2015-02-18 14:55:00,27.17,27.2,27.13,27.17,47300.0,24.2708,24.2976,24.2351,24.2708,47300.0
2015-02-18 15:00:00,27.16,27.21,27.16,27.2,42700.0,24.2619,24.3065,24.2619,24.2976,42700.0
2015-02-18 15:05:00,27.19,27.24,27.19,27.23,39900.0,24.2886,24.3333,24.2886,24.3244,39900.0
2015-02-18 15:10:00,27.23,27.23,27.17,27.19,29200.0,24.3244,24.3244,24.2708,24.2886,29200.0
2015-02-18 15:15:00,27.18,27.21,27.17,27.2,47300.0,24.2797,24.3065,24.2708,24.2976,47300.0
2015-02-18 15:20:00,27.2,27.21,27.17,27.19,46100.0,24.2976,24.3065,24.2708,24.2886,46100.0
2015-02-18 15:25:00,27.19,27.2,27.16,27.17,41900.0,24.2886,24.2976,24.2619,24.2708,41900.0
2015-02-18 15:30:00,27.17,27.2,27.15,27.17,80700.0,24.2708,24.2976,24.2529,24.2708,80700.0
2015-02-18 15:35:00,27.16,27.17,27.14,27.16,125500.0,24.2619,24.2708,24.244,24.2619,125500.0
2015-02-18 15:40:00,27.15,27.16,27.12,27.13,67000.0,24.2529,24.2619,24.2261,24.2351,67000.0
2015-02-18 15:45:00,27.13,27.16,27.12,27.16,132600.0,24.2351,24.2619,24.2261,24.2619,132600.0
2015-02-18 15:50:00,27.16,27.17,27.16,27.17,128800.0,24.2619,24.2708,24.2619,24.2708,128800.0
2015-02-18 15:55:00,27.17,27.2,27.16,27.19,182500.0,24.2708,24.2976,24.2619,24.2886,182500.0
2015-02-19 09:30:00,27.15,27.21,27.05,27.07,48700.0,24.2529,24.3065,24.1636,24.1815,48700.0
2015-02-19 09:35:00,27.08,27.15,27.06,27.11,20400.0,24.1904,24.2529,24.1725,24.2172,20400.0
2015-02-19 09:40:00,27.1,27.22,27.09,27.22,34800.0,24.2083,24.3154,24.1993,24.3154,34800.0
2015-02-19 09:45:00,27.22,27.23,27.16,27.18,23800.0,24.3154,24.3244,24.2619,24.2797,23800.0
2015-02-19 09:50:00,27.18,27.24,27.17,27.24,26100.0,24.2797,24.3333,24.2708,24.3333,26100.0
2015-02-19 09:55:00,27.24,27.29,27.23,27.27,20100.0,24.3333,24.378,24.3244,24.3601,20100.0
2015-02-19 10:00:00,27.27,27.33,27.23,27.31,25400.0,24.3601,24.4137,24.3244,24.3958,25400.0
2015-02-19 10:05:00,27.3,27.35,27.3,27.32,24900.0,24.3869,24.4316,24.3869,24.4048,24900.0
2015-02-19 10:10:00,27.32,27.36,27.32,27.34,25200.0,24.4048,24.4405,24.4048,24.4226,25200.0
2015-02-19 10:15:00,27.34,27.35,27.31,27.35,20100.0,24.4226,24.4316,24.3958,24.4316,20100.0
2015-02-19 10:20:00,27.35,27.39,27.35,27.38,19400.0,24.4316,24.4673,24.4316,24.4584,19400.0
2015-02-19 10:25:00,27.38,27.39,27.32,27.32,26300.0,24.4584,24.4673,24.4048,24.4048,26300.0
2015-02-19 10:30:00,27.32,27.36,27.31,27.36,24700.0,24.4048,24.4405,24.3958,24.4405,24700.0
2015-02-19 10:35:00,27.37,27.39,27.33,27.35,28900.0,24.4494,24.4673,24.4137,24.4316,28900.0
2015-02-19 10:40:00,27.36,27.36,27.31,27.34,21600.0,24.4405,24.4405,24.3958,24.4226,21600.0
2015-02-19 10:45:00,27.34,27.35,27.3,27.3,29300.0,24.4226,24.4316,24.3869,24.3869,29300.0
2015-02-19 10:50:00,27.31,27.33,27.29,27.3,16500.0,24.3958,24.4137,24.378,24.3869,16500.0
2015-02-19 10:55:00,27.3,27.37,27.29,27.36,44300.0,24.3869,24.4494,24.378,24.4405,44300.0
2015-02-19 11:00:00,27.37,27.39,27.35,27.36,33100.0,24.4494,24.4673,24.4316,24.4405,33100.0
2015-02-19 11:05:00,27.37,27.38,27.34,27.36,82900.0,24.4494,24.4584,24.4226,24.4405,82900.0
2015-02-19 11:10:00,27.36,27.41,27.35,27.4,35600.0,24.4405,24.4852,24.4316,24.4762,35600.0
2015-02-19 11:15:00,27.4,27.42,27.4,27.41,34400.0,24.4762,24.4941,24.4762,24.4852,34400.0
2015-02-19 11:20:00,27.41,27.42,27.4,27.41,61500.0,24.4852,24.4941,24.4762,24.4852,61500.0
2015-02-19 11:25:00,27.41,27.45,27.4,27.4,49100.0,24.4852,24.5209,24.4762,24.4762,49100.0
2015-02-19 11:30:00,27.4,27.4,27.34,27.37,34500.0,24.4762,24.4762,24.4226,24.4494,34500.0
2015-02-19 11:35:00,27.36,27.37,27.32,27.34,35900.0,24.4405,24.4494,24.4048,24.4226,35900.0
2015-02-19 11:40:00,27.34,27.37,27.32,27.36,33500.0,24.4226,24.4494,24.4048,24.4405,33500.0
2015-02-19 11:45:00,27.37,27.44,27.37,27.42,72100.0,24.4494,24.512,24.4494,24.4941,72100.0
2015-02-19 11:50:00,27.43,27.46,27.4,27.45,26700.0,24.503,24.5298,24.4762,24.5209,26700.0
2015-02-19 11:55:00,27.46,27.46,27.43,27.45,25900.0,24.5298,24.5298,24.503,24.5209,25900.0
2015-02-19 12:00:00,27.45,27.46,27.39,27.39,98900.0,24.5209,24.5298,24.4673,24.4673,98900.0
2015-02-19 12:05:00,27.39,27.45,27.38,27.44,100200.0,24.4673,24.5209,24.4584,24.512,100200.0
2015-02-19 12:10:00,27.45,27.49,27.41,27.49,64200.0,24.5209,24.5566,24.4852,24.5566,64200.0
2015-02-19 12:15:00,27.5,27.56,27.48,27.56,57000.0,24.5656,24.6192,24.5477,24.6192,57000.0
2015-02-19 12:20:00,27.56,27.6,27.55,27.59,38900.0,24.6192,24.6549,24.6102,24.646,38900.0
2015-02-19 12:25:00,27.59,27.6,27.5,27.5,36200.0,24.646,24.6549,24.5656,24.5656,36200.0
2015-02-19 12:30:00,27.5,27.56,27.5,27.51,46000.0,24.5656,24.6192,24.5656,24.5745,46000.0
2015-02-19 12:35:00,27.5,27.54,27.49,27.54,26200.0,24.5656,24.6013,24.5566,24.6013,26200.0
2015-02-19 12:40:00,27.53,27.55,27.51,27.53,27800.0,24.5924,24.6102,24.5745,24.5924,27800.0
2015-02-19 12:45:00,27.54,27.56,27.51,27.51,39600.0,24.6013,24.6192,24.5745,24.5745,39600.0
2015-02-19 12:50:00,27.52,27.54,27.5,27.52,27700.0,24.5834,24.6013,24.5656,24.5834,27700.0
2015-02-19 12:55:00,27.52,27.53,27.5,27.51,40100.0,24.5834,24.5924,24.5656,24.5745,40100.0
2015-02-19 13:00:00,27.51,27.53,27.49,27.5,27000.0,24.5745,24.5924,24.5566,24.5656,27000.0
2015-02-19 13:05:00,27.5,27.51,27.46,27.48,16900.0,24.5656,24.5745,24.5298,24.5477,16900.0
2015-02-19 13:10:00,27.49,27.49,27.43,27.43,16900.0,24.5566,24.5566,24.503,24.503,16900.0
2015-02-19 13:15:00,27.43,27.46,27.41,27.46,41000.0,24.503,24.5298,24.4852,24.5298,41000.0
2015-02-19 13:20:00,27.45,27.47,27.39,27.42,108900.0,24.5209,24.5388,24.4673,24.4941,108900.0
2015-02-19 13:25:00,27.41,27.43,27.4,27.41,18200.0,24.4852,24.503,24.4762,24.4852,18200.0
2015-02-19 13:30:00,27.42,27.42,27.36,27.4,30400.0,24.4941,24.4941,24.4405,24.4762,30400.0
2015-02-19 13:35:00,27.4,27.47,27.4,27.46,15600.0,24.4762,24.5388,24.4762,24.5298,15600.0
2015-02-19 13:40:00,27.47,27.49,27.46,27.48,15100.0,24.5388,24.5566,24.5298,24.5477,15100.0
2015-02-19 13:45:00,27.48,27.49,27.43,27.45,14800.0,24.5477,24.5566,24.503,24.5209,14800.0
2015-02-19 13:50:00,27.46,27.48,27.45,27.47,19000.0,24.5298,24.5477,24.5209,24.5388,19000.0
2015-02-19 13:55:00,27.47,27.48,27.45,27.45,18500.0,24.5388,24.5477,24.5209,24.5209,18500.0
2015-02-19 14:00:00,27.46,27.48,27.41,27.44,46300.0,24.5298,24.5477,24.4852,24.512,46300.0
2015-02-19 14:05:00,27.43,27.45,27.41,27.43,35000.0,24.503,24.5209,24.4852,24.503,35000.0
2015-02-19 14:10:00,27.44,27.44,27.41,27.42,20000.0,24.512,24.512,24.4852,24.4941,20000.0
2015-02-19 14:15:00,27.41,27.43,27.4,27.42,18600.0,24.4852,24.503,24.4762,24.4941,18600.0
2015-02-19 14:20:00,27.42,27.43,27.4,27.4,18300.0,24.4941,24.503,24.4762,24.4762,18300.0
2015-02-19 14:25:00,27.4,27.42,27.39,27.4,18100.0,24.4762,24.4941,24.4673,24.4762,18100.0
2015-02-19 14:30:00,27.4,27.43,27.39,27.43,13500.0,24.4762,24.503,24.4673,24.503,13500.0
2015-02-19 14:35:00,27.43,27.44,27.36,27.39,24900.0,24.503,24.512,24.4405,24.4673,24900.0
2015-02-19 14:40:00,27.39,27.41,27.35,27.4,27100.0,24.4673,24.4852,24.4316,24.4762,27100.0
2015-02-19 14:45:00,27.4,27.41,27.39,27.41,19500.0,24.4762,24.4852,24.4673,24.4852,19500.0
2015-02-19 14:50:00,27.41,27.43,27.4,27.42,22700.0,24.4852,24.503,24.4762,24.4941,22700.0
2015-02-19 14:55:00,27.41,27.44,27.41,27.42,19200.0,24.4852,24.512,24.4852,24.4941,19200.0
2015-02-19 15:00:00,27.43,27.44,27.41,27.42,25300.0,24.503,24.512,24.4852,24.4941,25300.0
2015-02-19 15:05:00,27.42,27.44,27.4,27.41,25600.0,24.4941,24.512,24.4762,24.4852,25600.0
2015-02-19 15:10:00,27.4,27.43,27.4,27.42,17100.0,24.4762,24.503,24.4762,24.4941,17100.0
2015-02-19 15:15:00,27.43,27.44,27.42,27.43,23100.0,24.503,24.512,24.4941,24.503,23100.0
2015-02-19 15:20:00,27.43,27.43,27.38,27.39,41000.0,24.503,24.503,24.4584,24.4673,41000.0
2015-02-19 15:25:00,27.39,27.4,27.35,27.35,40300.0,24.4673,24.4762,24.4316,24.4316,40300.0
2015-02-19 15:30:00,27.35,27.36,27.29,27.3,101300.0,24.4316,24.4405,24.378,24.3869,101300.0
2015-02-19 15:35:00,27.3,27.31,27.28,27.3,72700.0,24.3869,24.3958,24.369,24.3869,72700.0
2015-02-19 15:40:00,27.3,27.31,27.28,27.29,39800.0,24.3869,24.3958,24.369,24.378,39800.0
2015-02-19 15:45:00,27.29,27.31,27.28,27.31,54700.0,24.378,24.3958,24.369,24.3958,54700.0
2015-02-19 15:50:00,27.3,27.31,27.3,27.31,37200.0,24.3869,24.3958,24.3869,24.3958,37200.0
2015-02-19 15:55:00,27.31,27.33,27.3,27.32,133900.0,24.3958,24.4137,24.3869,24.4048,133900.0
2015-02-20 09:30:00,27.24,27.29,27.19,27.25,152300.0,24.3333,24.378,24.2886,24.3422,152300.0
2015-02-20 09:35:00,27.23,27.24,27.14,27.14,29900.0,24.3244,24.3333,24.244,24.244,29900.0
2015-02-20 09:40:00,27.13,27.13,26.93,27.09,94500.0,24.2351,24.2351,24.0564,24.1993,94500.0
2015-02-20 09:45:00,27.08,27.11,27.02,27.06,26400.0,24.1904,24.2172,24.1368,24.1725,26400.0
2015-02-20 09:50:00,27.06,27.06,26.92,27.01,55200.0,24.1725,24.1725,24.0475,24.1279,55200.0
2015-02-20 09:55:00,27.02,27.09,27.02,27.04,18700.0,24.1368,24.1993,24.1368,24.1547,18700.0
2015-02-20 10:00:00,27.05,27.05,26.99,27.04,25800.0,24.1636,24.1636,24.11,24.1547,25800.0
2015-02-20 10:05:00,27.05,27.12,27.04,27.1,24300.0,24.1636,24.2261,24.1547,24.2083,24300.0
2015-02-20 10:10:00,27.1,27.11,27.06,27.1,32500.0,24.2083,24.2172,24.1725,24.2083,32500.0
2015-02-20 10:15:00,27.09,27.09,27.05,27.07,44500.0,24.1993,24.1993,24.1636,24.1815,44500.0
2015-02-20 10:20:00,27.07,27.12,27.05,27.11,27400.0,24.1815,24.2261,24.1636,24.2172,27400.0
2015-02-20 10:25:00,27.11,27.15,27.1,27.13,32300.0,24.2172,24.2529,24.2083,24.2351,32300.0
2015-02-20 10:30:00,27.12,27.14,27.09,27.14,26100.0,24.2261,24.244,24.1993,24.244,26100.0
2015-02-20 10:35:00,27.14,27.22,27.13,27.22,49400.0,24.244,24.3154,24.2351,24.3154,49400.0
2015-02-20 10:40:00,27.22,27.25,27.2,27.22,40200.0,24.3154,24.3422,24.2976,24.3154,40200.0
2015-02-20 10:45:00,27.23,27.24,27.19,27.22,65100.0,24.3244,24.3333,24.2886,24.3154,65100.0
2015-02-20 10:50:00,27.21,27.22,27.17,27.18,23500.0,24.3065,24.3154,24.2708,24.2797,23500.0
2015-02-20 10:55:00,27.19,27.24,27.19,27.21,33800.0,24.2886,24.3333,24.2886,24.3065,33800.0
2015-02-20 11:00:00,27.22,27.26,27.22,27.23,30500.0,24.3154,24.3512,24.3154,24.3244,30500.0
2015-02-20 11:05:00,27.24,27.25,27.16,27.17,31200.0,24.3333,24.3422,24.2619,24.2708,31200.0
2015-02-20 11:10:00,27.17,27.18,27.14,27.16,45100.0,24.2708,24.2797,24.244,24.2619,45100.0
2015-02-20 11:15:00,27.15,27.17,27.14,27.16,30100.0,24.2529,24.2708,24.244,24.2619,30100.0
2015-02-20 11:20:00,27.16,27.18,27.15,27.17,26300.0,24.2619,24.2797,24.2529,24.2708,26300.0
2015-02-20 11:25:00,27.17,27.2,27.17,27.18,21500.0,24.2708,24.2976,24.2708,24.2797,21500.0
2015-02-20 11:30:00,27.18,27.2,27.15,27.17,23100.0,24.2797,24.2976,24.2529,24.2708,23100.0
2015-02-20 11:35:00,27.17,27.2,27.15,27.16,22400.0,24.2708,24.2976,24.2529,24.2619,22400.0
2015-02-20 11:40:00,27.15,27.22,27.15,27.21,13100.0,24.2529,24.3154,24.2529,24.3065,13100.0
2015-02-20 11:45:00,27.2,27.22,27.18,27.21,22600.0,24.2976,24.3154,24.2797,24.3065,22600.0
2015-02-20 11:50:00,27.21,27.23,27.19,27.19,11600.0,24.3065,24.3244,24.2886,24.2886,11600.0
2015-02-20 11:55:00,27.19,27.21,27.17,27.2,17100.0,24.2886,24.3065,24.2708,24.2976,17100.0
2015-02-20 12:00:00,27.2,27.23,27.18,27.2,22700.0,24.2976,24.3244,24.2797,24.2976,22700.0
2015-02-20 12:05:00,27.19,27.19,27.14,27.16,34900.0,24.2886,24.2886,24.244,24.2619,34900.0
2015-02-20 12:10:00,27.17,27.17,27.13,27.13,16200.0,24.2708,24.2708,24.2351,24.2351,16200.0
2015-02-20 12:15:00,27.13,27.14,27.08,27.09,36900.0,24.2351,24.244,24.1904,24.1993,36900.0
2015-02-20 12:20:00,27.08,27.1,27.04,27.05,123000.0,24.1904,24.2083,24.1547,24.1636,123000.0
2015-02-20 12:25:00,27.05,27.08,27.02,27.08,52600.0,24.1636,24.1904,24.1368,24.1904,52600.0
2015-02-20 12:30:00,27.08,27.11,27.07,27.11,48700.0,24.1904,24.2172,24.1815,24.2172,48700.0
2015-02-20 12:35:00,27.11,27.19,27.11,27.14,112700.0,24.2172,24.2886,24.2172,24.244,112700.0
2015-02-20 12:40:00,27.14,27.23,27.13,27.18,82800.0,24.244,24.3244,24.2351,24.2797,82800.0
2015-02-20 12:45:00,27.18,27.21,27.17,27.19,15600.0,24.2797,24.3065,24.2708,24.2886,15600.0
2015-02-20 12:50:00,27.19,27.19,27.13,27.15,21400.0,24.2886,24.2886,24.2351,24.2529,21400.0
2015-02-20 12:55:00,27.14,27.15,27.12,27.13,29000.0,24.244,24.2529,24.2261,24.2351,29000.0
2015-02-20 13:00:00,27.14,27.18,27.13,27.17,25500.0,24.244,24.2797,24.2351,24.2708,25500.0
2015-02-20 13:05:00,27.16,27.17,27.13,27.14,16300.0,24.2619,24.2708,24.2351,24.244,16300.0
2015-02-20 13:10:00,27.14,27.18,27.14,27.17,32100.0,24.244,24.2797,24.244,24.2708,32100.0
2015-02-20 13:15:00,27.18,27.24,27.17,27.2,17100.0,24.2797,24.3333,24.2708,24.2976,17100.0
2015-02-20 13:20:00,27.21,27.24,27.2,27.21,23600.0,24.3065,24.3333,24.2976,24.3065,23600.0
2015-02-20 13:25:00,27.21,27.22,27.16,27.18,29800.0,24.3065,24.3154,24.2619,24.2797,29800.0
2015-02-20 13:30:00,27.19,27.2,27.16,27.16,35200.0,24.2886,24.2976,24.2619,24.2619,35200.0
2015-02-20 13:35:00,27.17,27.22,27.15,27.19,29600.0,24.2708,24.3154,24.2529,24.2886,29600.0
2015-02-20 13:40:00,27.2,27.21,27.16,27.19,37800.0,24.2976,24.3065,24.2619,24.2886,37800.0
2015-02-20 13:45:00,27.18,27.2,27.16,27.18,12500.0,24.2797,24.2976,24.2619,24.2797,12500.0
2015-02-20 13:50:00,27.18,27.2,27.18,27.2,10200.0,24.2797,24.2976,24.2797,24.2976,10200.0
2015-02-20 13:55:00,27.19,27.21,27.18,27.19,27800.0,24.2886,24.3065,24.2797,24.2886,27800.0
2015-02-20 14:00:00,27.18,27.2,27.18,27.2,10500.0,24.2797,24.2976,24.2797,24.2976,10500.0
2015-02-20 14:05:00,27.2,27.21,27.19,27.2,27200.0,24.2976,24.3065,24.2886,24.2976,27200.0
2015-02-20 14:10:00,27.2,27.24,27.2,27.21,27800.0,24.2976,24.3333,24.2976,24.3065,27800.0
2015-02-20 14:15:00,27.21,27.23,27.19,27.23,31800.0,24.3065,24.3244,24.2886,24.3244,31800.0
2015-02-20 14:20:00,27.23,27.24,27.21,27.22,29800.0,24.3244,24.3333,24.3065,24.3154,29800.0
2015-02-20 14:25:00,27.23,27.25,27.21,27.24,44100.0,24.3244,24.3422,24.3065,24.3333,44100.0
2015-02-20 14:30:00,27.25,27.26,27.22,27.22,17900.0,24.3422,24.3512,24.3154,24.3154,17900.0
2015-02-20 14:35:00,27.23,27.25,27.22,27.25,13000.0,24.3244,24.3422,24.3154,24.3422,13000.0
2015-02-20 14:40:00,27.25,27.25,27.2,27.2,21600.0,24.3422,24.3422,24.2976,24.2976,21600.0
2015-02-20 14:45:00,27.2,27.24,27.2,27.22,19400.0,24.2976,24.3333,24.2976,24.3154,19400.0
2015-02-20 14:50:00,27.23,27.25,27.21,27.21,22500.0,24.3244,24.3422,24.3065,24.3065,22500.0
2015-02-20 14:55:00,27.21,27.22,27.2,27.21,16700.0,24.3065,24.3154,24.2976,24.3065,16700.0
2015-02-20 15:00:00,27.21,27.23,27.19,27.19,46300.0,24.3065,24.3244,24.2886,24.2886,46300.0
2015-02-20 15:05:00,27.2,27.23,27.18,27.23,40900.0,24.2976,24.3244,24.2797,24.3244,40900.0
2015-02-20 15:10:00,27.23,27.23,27.2,27.23,57500.0,24.3244,24.3244,24.2976,24.3244,57500.0
2015-02-20 15:15:00,27.23,27.24,27.2,27.21,93500.0,24.3244,24.3333,24.2976,24.3065,93500.0
2015-02-20 15:20:00,27.21,27.23,27.2,27.23,37800.0,24.3065,24.3244,24.2976,24.3244,37800.0
2015-02-20 15:25:00,27.23,27.25,27.2,27.25,35000.0,24.3244,24.3422,24.2976,24.3422,35000.0
2015-02-20 15:30:00,27.25,27.27,27.22,27.27,56300.0,24.3422,24.3601,24.3154,24.3601,56300.0
2015-02-20 15:35:00,27.27,27.3,27.26,27.29,49300.0,24.3601,24.3869,24.3512,24.378,49300.0
2015-02-20 15:40:00,27.29,27.3,27.28,27.29,22800.0,24.378,24.3869,24.369,24.378,22800.0
2015-02-20 15:45:00,27.29,27.31,27.28,27.29,109100.0,24.378,24.3958,24.369,24.378,109100.0
2015-02-20 15:50:00,27.29,27.3,27.27,27.29,88000.0,24.378,24.3869,24.3601,24.378,88000.0
2015-02-20 15:55:00,27.29,27.33,27.29,27.32,156200.0,24.378,24.4137,24.378,24.4048,156200.0
2015-02-23 09:30:00,27.3,27.31,27.24,27.27,33100.0,24.3869,24.3958,24.3333,24.3601,33100.0
2015-02-23 09:35:00,27.3,27.45,27.3,27.38,37000.0,24.3869,24.5209,24.3869,24.4584,37000.0
2015-02-23 09:40:00,27.4,27.45,27.38,27.41,15700.0,24.4762,24.5209,24.4584,24.4852,15700.0
2015-02-23 09:45:00,27.41,27.46,27.28,27.3,28000.0,24.4852,24.5298,24.369,24.3869,28000.0
2015-02-23 09:50:00,27.29,27.3,27.06,27.08,59800.0,24.378,24.3869,24.1725,24.1904,59800.0
2015-02-23 09:55:00,27.07,27.08,26.97,27.01,109100.0,24.1815,24.1904,24.0921,24.1279,109100.0
2015-02-23 10:00:00,27.0,27.01,26.75,26.97,284500.0,24.1189,24.1279,23.8956,24.0921,284500.0
2015-02-23 10:05:00,26.97,27.05,26.94,27.0,179500.0,24.0921,24.1636,24.0653,24.1189,179500.0
2015-02-23 10:10:00,27.0,27.03,26.93,27.02,104100.0,24.1189,24.1457,24.0564,24.1368,104100.0
2015-02-23 10:15:00,27.01,27.16,27.01,27.16,49000.0,24.1279,24.2619,24.1279,24.2619,49000.0
2015-02-23 10:20:00,27.16,27.19,27.1,27.11,58800.0,24.2619,24.2886,24.2083,24.2172,58800.0
2015-02-23 10:25:00,27.11,27.14,27.05,27.05,35800.0,24.2172,24.244,24.1636,24.1636,35800.0
2015-02-23 10:30:00,27.05,27.08,27.01,27.05,28000.0,24.1636,24.1904,24.1279,24.1636,28000.0
2015-02-23 10:35:00,27.06,27.08,27.0,27.01,69300.0,24.1725,24.1904,24.1189,24.1279,69300.0
2015-02-23 10:40:00,27.01,27.03,26.96,26.99,80600.0,24.1279,24.1457,24.0832,24.11,80600.0
2015-02-23 10:45:00,26.99,27.1,26.98,27.09,64900.0,24.11,24.2083,24.1011,24.1993,64900.0
2015-02-23 10:50:00,27.09,27.14,27.05,27.13,118700.0,24.1993,24.244,24.1636,24.2351,118700.0
2015-02-23 10:55:00,27.13,27.2,27.13,27.13,29400.0,24.2351,24.2976,24.2351,24.2351,29400.0
2015-02-23 11:00:00,27.13,27.17,27.08,27.17,25500.0,24.2351,24.2708,24.1904,24.2708,25500.0
2015-02-23 11:05:00,27.17,27.19,27.12,27.19,19100.0,24.2708,24.2886,24.2261,24.2886,19100.0
2015-02-23 11:10:00,27.19,27.21,27.17,27.2,63800.0,24.2886,24.3065,24.2708,24.2976,63800.0
2015-02-23 11:15:00,27.2,27.22,27.16,27.16,12300.0,24.2976,24.3154,24.2619,24.2619,12300.0
2015-02-23 11:20:00,27.17,27.22,27.16,27.17,42800.0,24.2708,24.3154,24.2619,24.2708,42800.0
2015-02-23 11:25:00,27.17,27.17,27.12,27.12,39200.0,24.2708,24.2708,24.2261,24.2261,39200.0
2015-02-23 11:30:00,27.12,27.14,27.1,27.13,30800.0,24.2261,24.244,24.2083,24.2351,30800.0
2015-02-23 11:35:00,27.13,27.15,27.1,27.14,22500.0,24.2351,24.2529,24.2083,24.244,22500.0
2015-02-23 11:40:00,27.15,27.17,27.13,27.15,10600.0,24.2529,24.2708,24.2351,24.2529,10600.0
2015-02-23 11:45:00,27.15,27.18,27.14,27.16,8400.0,24.2529,24.2797,24.244,24.2619,8400.0
2015-02-23 11:50:00,27.17,27.2,27.17,27.18,21000.0,24.2708,24.2976,24.2708,24.2797,21000.0
2015-02-23 11:55:00,27.18,27.22,27.17,27.21,29800.0,24.2797,24.3154,24.2708,24.3065,29800.0
2015-02-23 12:00:00,27.22,27.22,27.2,27.21,7700.0,24.3154,24.3154,24.2976,24.3065,7700.0
2015-02-23 12:05:00,27.21,27.21,27.16,27.17,21000.0,24.3065,24.3065,24.2619,24.2708,21000.0
2015-02-23 12:10:00,27.16,27.18,27.15,27.16,14000.0,24.2619,24.2797,24.2529,24.2619,14000.0
2015-02-23 12:15:00,27.16,27.18,27.14,27.16,45900.0,24.2619,24.2797,24.244,24.2619,45900.0
2015-02-23 12:20:00,27.14,27.14,27.1,27.13,11100.0,24.244,24.244,24.2083,24.2351,11100.0
2015-02-23 12:25:00,27.13,27.14,27.08,27.08,10500.0,24.2351,24.244,24.1904,24.1904,10500.0
2015-02-23 12:30:00,27.09,27.11,27.05,27.09,13700.0,24.1993,24.2172,24.1636,24.1993,13700.0
2015-02-23 12:35:00,27.09,27.11,27.05,27.06,19400.0,24.1993,24.2172,24.1636,24.1725,19400.0
2015-02-23 12:40:00,27.05,27.11,27.04,27.07,22700.0,24.1636,24.2172,24.1547,24.1815,22700.0
2015-02-23 12:45:00,27.08,27.1,27.06,27.07,14000.0,24.1904,24.2083,24.1725,24.1815,14000.0
2015-02-23 12:50:00,27.06,27.09,27.05,27.08,9100.0,24.1725,24.1993,24.1636,24.1904,9100.0
2015-02-23 12:55:00,27.07,27.09,27.03,27.09,48000.0,24.1815,24.1993,24.1457,24.1993,48000.0
2015-02-23 13:00:00,27.09,27.09,27.05,27.06,8500.0,24.1993,24.1993,24.1636,24.1725,8500.0
2015-02-23 13:05:00,27.06,27.1,27.05,27.07,30200.0,24.1725,24.2083,24.1636,24.1815,30200.0
2015-02-23 13:10:00,27.06,27.09,27.04,27.08,32900.0,24.1725,24.1993,24.1547,24.1904,32900.0
2015-02-23 13:15:00,27.07,27.08,27.02,27.03,30200.0,24.1815,24.1904,24.1368,24.1457,30200.0
2015-02-23 13:20:00,27.03,27.13,27.03,27.11,67100.0,24.1457,24.2351,24.1457,24.2172,67100.0
2015-02-23 13:25:00,27.11,27.17,27.1,27.15,27500.0,24.2172,24.2708,24.2083,24.2529,27500.0
2015-02-23 13:30:00,27.16,27.21,27.16,27.18,45200.0,24.2619,24.3065,24.2619,24.2797,45200.0
2015-02-23 13:35:00,27.18,27.22,27.17,27.22,15700.0,24.2797,24.3154,24.2708,24.3154,15700.0
2015-02-23 13:40:00,27.21,27.22,27.16,27.16,23500.0,24.3065,24.3154,24.2619,24.2619,23500.0
2015-02-23 13:45:00,27.15,27.17,27.14,27.16,12400.0,24.2529,24.2708,24.244,24.2619,12400.0
2015-02-23 13:50:00,27.16,27.17,27.12,27.13,16500.0,24.2619,24.2708,24.2261,24.2351,16500.0
2015-02-23 13:55:00,27.12,27.15,27.11,27.14,40200.0,24.2261,24.2529,24.2172,24.244,40200.0
2015-02-23 14:00:00,27.15,27.15,27.12,27.12,25600.0,24.2529,24.2529,24.2261,24.2261,25600.0
2015-02-23 14:05:00,27.11,27.16,27.11,27.14,20400.0,24.2172,24.2619,24.2172,24.244,20400.0
2015-02-23 14:10:00,27.13,27.16,27.13,27.13,17200.0,24.2351,24.2619,24.2351,24.2351,17200.0
2015-02-23 14:15:00,27.12,27.15,27.11,27.14,19400.0,24.2261,24.2529,24.2172,24.244,19400.0
2015-02-23 14:20:00,27.15,27.16,27.12,27.14,18500.0,24.2529,24.2619,24.2261,24.244,18500.0
2015-02-23 14:25:00,27.14,27.14,27.1,27.1,39500.0,24.244,24.244,24.2083,24.2083,39500.0
2015-02-23 14:30:00,27.1,27.13,27.09,27.12,39900.0,24.2083,24.2351,24.1993,24.2261,39900.0
2015-02-23 14:35:00,27.12,27.13,27.09,27.1,60200.0,24.2261,24.2351,24.1993,24.2083,60200.0
2015-02-23 14:40:00,27.1,27.12,27.08,27.11,42000.0,24.2083,24.2261,24.1904,24.2172,42000.0
2015-02-23 14:45:00,27.1,27.13,27.09,27.11,22800.0,24.2083,24.2351,24.1993,24.2172,22800.0
2015-02-23 14:50:00,27.11,27.14,27.1,27.13,28200.0,24.2172,24.244,24.2083,24.2351,28200.0
2015-02-23 14:55:00,27.14,27.15,27.13,27.14,34500.0,24.244,24.2529,24.2351,24.244,34500.0
2015-02-23 15:00:00,27.14,27.16,27.13,27.14,49000.0,24.244,24.2619,24.2351,24.244,49000.0
2015-02-23 15:05:00,27.14,27.15,27.12,27.13,49000.0,24.244,24.2529,24.2261,24.2351,49000.0
2015-02-23 15:10:00,27.13,27.15,27.12,27.14,46600.0,24.2351,24.2529,24.2261,24.244,46600.0
2015-02-23 15:15:00,27.14,27.14,27.11,27.12,76400.0,24.244,24.244,24.2172,24.2261,76400.0
2015-02-23 15:20:00,27.12,27.14,27.1,27.12,34100.0,24.2261,24.244,24.2083,24.2261,34100.0
2015-02-23 15:25:00,27.11,27.12,27.09,27.1,31000.0,24.2172,24.2261,24.1993,24.2083,31000.0
2015-02-23 15:30:00,27.1,27.11,27.08,27.09,24400.0,24.2083,24.2172,24.1904,24.1993,24400.0
2015-02-23 15:35:00,27.09,27.12,27.08,27.1,49200.0,24.1993,24.2261,24.1904,24.2083,49200.0
2015-02-23 15:40:00,27.1,27.12,27.09,27.12,41600.0,24.2083,24.2261,24.1993,24.2261,41600.0
2015-02-23 15:45:00,27.11,27.13,27.1,27.13,41900.0,24.2172,24.2351,24.2083,24.2351,41900.0
2015-02-23 15:50:00,27.13,27.16,27.12,27.16,58000.0,24.2351,24.2619,24.2261,24.2619,58000.0
2015-02-23 15:55:00,27.16,27.16,27.14,27.14,83800.0,24.2619,24.2619,24.244,24.244,83800.0
2015-02-24 09:30:00,27.7,27.84,27.61,27.76,154300.0,24.7442,24.8693,24.6638,24.7978,154300.0
2015-02-24 09:35:00,27.76,27.82,27.54,27.6,188400.0,24.7978,24.8514,24.6013,24.6549,188400.0
2015-02-24 09:40:00,27.59,27.61,27.45,27.49,187100.0,24.646,24.6638,24.5209,24.5566,187100.0
2015-02-24 09:45:00,27.48,27.63,27.45,27.56,165000.0,24.5477,24.6817,24.5209,24.6192,165000.0
2015-02-24 09:50:00,27.55,27.67,27.55,27.63,40500.0,24.6102,24.7174,24.6102,24.6817,40500.0
2015-02-24 09:55:00,27.63,27.64,27.57,27.6,31800.0,24.6817,24.6906,24.6281,24.6549,31800.0
2015-02-24 10:00:00,27.6,27.61,27.47,27.51,70900.0,24.6549,24.6638,24.5388,24.5745,70900.0
2015-02-24 10:05:00,27.52,27.56,27.43,27.55,95500.0,24.5834,24.6192,24.503,24.6102,95500.0
2015-02-24 10:10:00,27.55,27.58,27.49,27.49,68400.0,24.6102,24.637,24.5566,24.5566,68400.0
2015-02-24 10:15:00,27.48,27.51,27.43,27.5,42600.0,24.5477,24.5745,24.503,24.5656,42600.0
2015-02-24 10:20:00,27.49,27.53,27.48,27.52,70700.0,24.5566,24.5924,24.5477,24.5834,70700.0
2015-02-24 10:25:00,27.52,27.57,27.46,27.49,39800.0,24.5834,24.6281,24.5298,24.5566,39800.0
2015-02-24 10:30:00,27.5,27.52,27.46,27.5,27200.0,24.5656,24.5834,24.5298,24.5656,27200.0
2015-02-24 10:35:00,27.51,27.57,27.51,27.54,16900.0,24.5745,24.6281,24.5745,24.6013,16900.0
2015-02-24 10:40:00,27.53,27.58,27.5,27.57,58400.0,24.5924,24.637,24.5656,24.6281,58400.0
2015-02-24 10:45:00,27.58,27.59,27.51,27.54,56000.0,24.637,24.646,24.5745,24.6013,56000.0
2015-02-24 10:50:00,27.54,27.56,27.51,27.53,70700.0,24.6013,24.6192,24.5745,24.5924,70700.0
2015-02-24 10:55:00,27.52,27.52,27.48,27.51,51300.0,24.5834,24.5834,24.5477,24.5745,51300.0
2015-02-24 11:00:00,27.52,27.52,27.47,27.49,79000.0,24.5834,24.5834,24.5388,24.5566,79000.0
2015-02-24 11:05:00,27.5,27.53,27.47,27.52,87500.0,24.5656,24.5924,24.5388,24.5834,87500.0
2015-02-24 11:10:00,27.51,27.57,27.49,27.55,175200.0,24.5745,24.6281,24.5566,24.6102,175200.0
2015-02-24 11:15:00,27.55,27.56,27.48,27.54,127800.0,24.6102,24.6192,24.5477,24.6013,127800.0
2015-02-24 11:20:00,27.53,27.53,27.42,27.5,77800.0,24.5924,24.5924,24.4941,24.5656,77800.0
2015-02-24 11:25:00,27.5,27.5,27.4,27.47,33000.0,24.5656,24.5656,24.4762,24.5388,33000.0
2015-02-24 11:30:00,27.46,27.52,27.46,27.49,21700.0,24.5298,24.5834,24.5298,24.5566,21700.0
2015-02-24 11:35:00,27.5,27.53,27.48,27.52,27400.0,24.5656,24.5924,24.5477,24.5834,27400.0
2015-02-24 11:40:00,27.52,27.53,27.47,27.5,45300.0,24.5834,24.5924,24.5388,24.5656,45300.0
2015-02-24 11:45:00,27.49,27.54,27.47,27.53,63200.0,24.5566,24.6013,24.5388,24.5924,63200.0
2015-02-24 11:50:00,27.54,27.54,27.44,27.48,98000.0,24.6013,24.6013,24.512,24.5477,98000.0
2015-02-24 11:55:00,27.47,27.48,27.41,27.44,66300.0,24.5388,24.5477,24.4852,24.512,66300.0
2015-02-24 12:00:00,27.44,27.5,27.39,27.5,122900.0,24.512,24.5656,24.4673,24.5656,122900.0
2015-02-24 12:05:00,27.49,27.54,27.49,27.53,30700.0,24.5566,24.6013,24.5566,24.5924,30700.0
2015-02-24 12:10:00,27.54,27.57,27.49,27.51,50600.0,24.6013,24.6281,24.5566,24.5745,50600.0
2015-02-24 12:15:00,27.51,27.54,27.49,27.53,94500.0,24.5745,24.6013,24.5566,24.5924,94500.0
2015-02-24 12:20:00,27.53,27.56,27.51,27.56,37800.0,24.5924,24.6192,24.5745,24.6192,37800.0
2015-02-24 12:25:00,27.56,27.59,27.49,27.5,87700.0,24.6192,24.646,24.5566,24.5656,87700.0
2015-02-24 12:30:00,27.49,27.52,27.44,27.51,90100.0,24.5566,24.5834,24.512,24.5745,90100.0
2015-02-24 12:35:00,27.51,27.55,27.5,27.53,50800.0,24.5745,24.6102,24.5656,24.5924,50800.0
2015-02-24 12:40:00,27.54,27.56,27.52,27.52,11000.0,24.6013,24.6192,24.5834,24.5834,11000.0
2015-02-24 12:45:00,27.52,27.53,27.48,27.5,9600.0,24.5834,24.5924,24.5477,24.5656,9600.0
2015-02-24 12:50:00,27.5,27.55,27.49,27.54,14500.0,24.5656,24.6102,24.5566,24.6013,14500.0
2015-02-24 12:55:00,27.54,27.58,27.54,27.55,28400.0,24.6013,24.637,24.6013,24.6102,28400.0
2015-02-24 13:00:00,27.56,27.58,27.54,27.57,17300.0,24.6192,24.637,24.6013,24.6281,17300.0
2015-02-24 13:05:00,27.57,27.57,27.53,27.55,19700.0,24.6281,24.6281,24.5924,24.6102,19700.0
2015-02-24 13:10:00,27.54,27.55,27.5,27.5,17300.0,24.6013,24.6102,24.5656,24.5656,17300.0
2015-02-24 13:15:00,27.5,27.55,27.5,27.53,27500.0,24.5656,24.6102,24.5656,24.5924,27500.0
2015-02-24 13:20:00,27.52,27.53,27.51,27.52,12000.0,24.5834,24.5924,24.5745,24.5834,12000.0
2015-02-24 13:25:00,27.52,27.56,27.51,27.55,25500.0,24.5834,24.6192,24.5745,24.6102,25500.0
2015-02-24 13:30:00,27.55,27.59,27.53,27.59,33000.0,24.6102,24.646,24.5924,24.646,33000.0
2015-02-24 13:35:00,27.59,27.59,27.55,27.55,15700.0,24.646,24.646,24.6102,24.6102,15700.0
2015-02-24 13:40:00,27.55,27.58,27.54,27.58,25500.0,24.6102,24.637,24.6013,24.637,25500.0
2015-02-24 13:45:00,27.58,27.59,27.55,27.55,17000.0,24.637,24.646,24.6102,24.6102,17000.0
2015-02-24 13:50:00,27.55,27.59,27.55,27.58,17900.0,24.6102,24.646,24.6102,24.637,17900.0
2015-02-24 13:55:00,27.57,27.59,27.56,27.57,15000.0,24.6281,24.646,24.6192,24.6281,15000.0
2015-02-24 14:00:00,27.56,27.59,27.56,27.57,19600.0,24.6192,24.646,24.6192,24.6281,19600.0
2015-02-24 14:05:00,27.58,27.58,27.52,27.54,19900.0,24.637,24.637,24.5834,24.6013,19900.0
2015-02-24 14:10:00,27.54,27.57,27.53,27.57,17300.0,24.6013,24.6281,24.5924,24.6281,17300.0
2015-02-24 14:15:00,27.57,27.58,27.55,27.55,10600.0,24.6281,24.637,24.6102,24.6102,10600.0
2015-02-24 14:20:00,27.55,27.57,27.55,27.55,13800.0,24.6102,24.6281,24.6102,24.6102,13800.0
2015-02-24 14:25:00,27.56,27.64,27.56,27.63,124500.0,24.6192,24.6906,24.6192,24.6817,124500.0
2015-02-24 14:30:00,27.64,27.68,27.63,27.68,54100.0,24.6906,24.7264,24.6817,24.7264,54100.0
2015-02-24 14:35:00,27.67,27.74,27.67,27.7,132000.0,24.7174,24.78,24.7174,24.7442,132000.0
2015-02-24 14:40:00,27.7,27.72,27.64,27.64,68000.0,24.7442,24.7621,24.6906,24.6906,68000.0
2015-02-24 14:45:00,27.64,27.66,27.62,27.66,30000.0,24.6906,24.7085,24.6728,24.7085,30000.0
2015-02-24 14:50:00,27.66,27.68,27.64,27.68,44600.0,24.7085,24.7264,24.6906,24.7264,44600.0
2015-02-24 14:55:00,27.68,27.72,27.68,27.72,45400.0,24.7264,24.7621,24.7264,24.7621,45400.0
2015-02-24 15:00:00,27.71,27.73,27.7,27.71,32300.0,24.7532,24.771,24.7442,24.7532,32300.0
2015-02-24 15:05:00,27.7,27.73,27.68,27.72,78600.0,24.7442,24.771,24.7264,24.7621,78600.0
2015-02-24 15:10:00,27.72,27.73,27.69,27.71,29400.0,24.7621,24.771,24.7353,24.7532,29400.0
2015-02-24 15:15:00,27.71,27.71,27.68,27.7,62300.0,24.7532,24.7532,24.7264,24.7442,62300.0
2015-02-24 15:20:00,27.71,27.71,27.68,27.7,26400.0,24.7532,24.7532,24.7264,24.7442,26400.0
2015-02-24 15:25:00,27.7,27.71,27.68,27.68,34500.0,24.7442,24.7532,24.7264,24.7264,34500.0
2015-02-24 15:30:00,27.68,27.7,27.67,27.69,72100.0,24.7264,24.7442,24.7174,24.7353,72100.0
2015-02-24 15:35:00,27.69,27.69,27.65,27.66,99800.0,24.7353,24.7353,24.6996,24.7085,99800.0
2015-02-24 15:40:00,27.67,27.7,27.66,27.67,81500.0,24.7174,24.7442,24.7085,24.7174,81500.0
2015-02-24 15:45:00,27.68,27.68,27.62,27.62,107000.0,24.7264,24.7264,24.6728,24.6728,107000.0
2015-02-24 15:50:00,27.63,27.64,27.61,27.62,63800.0,24.6817,24.6906,24.6638,24.6728,63800.0
2015-02-24 15:55:00,27.62,27.65,27.6,27.64,267000.0,24.6728,24.6996,24.6549,24.6906,267000.0
2015-02-25 09:30:00,27.65,27.77,27.63,27.68,45000.0,24.6996,24.8068,24.6817,24.7264,45000.0
2015-02-25 09:35:00,27.68,27.75,27.67,27.75,27800.0,24.7264,24.7889,24.7174,24.7889,27800.0
2015-02-25 09:40:00,27.75,27.75,27.67,27.7,21700.0,24.7889,24.7889,24.7174,24.7442,21700.0
2015-02-25 09:45:00,27.69,27.7,27.55,27.64,32000.0,24.7353,24.7442,24.6102,24.6906,32000.0
2015-02-25 09:50:00,27.64,27.66,27.53,27.64,52100.0,24.6906,24.7085,24.5924,24.6906,52100.0
2015-02-25 09:55:00,27.64,27.71,27.63,27.69,25700.0,24.6906,24.7532,24.6817,24.7353,25700.0
2015-02-25 10:00:00,27.7,27.77,27.7,27.75,76500.0,24.7442,24.8068,24.7442,24.7889,76500.0
2015-02-25 10:05:00,27.76,27.79,27.71,27.76,77400.0,24.7978,24.8246,24.7532,24.7978,77400.0
2015-02-25 10:10:00,27.76,27.78,27.66,27.66,67400.0,24.7978,24.8157,24.7085,24.7085,67400.0
2015-02-25 10:15:00,27.66,27.67,27.6,27.6,18300.0,24.7085,24.7174,24.6549,24.6549,18300.0
2015-02-25 10:20:00,27.61,27.71,27.6,27.69,112100.0,24.6638,24.7532,24.6549,24.7353,112100.0
2015-02-25 10:25:00,27.69,27.73,27.65,27.66,31700.0,24.7353,24.771,24.6996,24.7085,31700.0
2015-02-25 10:30:00,27.66,27.75,27.64,27.73,29000.0,24.7085,24.7889,24.6906,24.771,29000.0
2015-02-25 10:35:00,27.72,27.76,27.7,27.75,24100.0,24.7621,24.7978,24.7442,24.7889,24100.0
2015-02-25 10:40:00,27.76,27.76,27.69,27.74,176100.0,24.7978,24.7978,24.7353,24.78,176100.0
2015-02-25 10:45:00,27.74,27.76,27.72,27.75,56800.0,24.78,24.7978,24.7621,24.7889,56800.0
2015-02-25 10:50:00,27.75,27.76,27.71,27.73,99600.0,24.7889,24.7978,24.7532,24.771,99600.0
2015-02-25 10:55:00,27.74,27.79,27.73,27.76,22900.0,24.78,24.8246,24.771,24.7978,22900.0
2015-02-25 11:00:00,27.74,27.79,27.74,27.79,18900.0,24.78,24.8246,24.78,24.8246,18900.0
2015-02-25 11:05:00,27.79,27.79,27.74,27.75,61100.0,24.8246,24.8246,24.78,24.7889,61100.0
2015-02-25 11:10:00,27.75,27.75,27.71,27.74,35600.0,24.7889,24.7889,24.7532,24.78,35600.0
2015-02-25 11:15:00,27.74,27.74,27.68,27.74,31500.0,24.78,24.78,24.7264,24.78,31500.0
2015-02-25 11:20:00,27.74,27.76,27.73,27.74,29400.0,24.78,24.7978,24.771,24.78,29400.0
2015-02-25 11:25:00,27.73,27.78,27.73,27.77,22700.0,24.771,24.8157,24.771,24.8068,22700.0
2015-02-25 11:30:00,27.75,27.78,27.74,27.77,25700.0,24.7889,24.8157,24.78,24.8068,25700.0
2015-02-25 11:35:00,27.76,27.78,27.72,27.78,16200.0,24.7978,24.8157,24.7621,24.8157,16200.0
2015-02-25 11:40:00,27.77,27.77,27.73,27.73,23900.0,24.8068,24.8068,24.771,24.771,23900.0
2015-02-25 11:45:00,27.72,27.73,27.7,27.72,18100.0,24.7621,24.771,24.7442,24.7621,18100.0
2015-02-25 11:50:00,27.71,27.74,27.7,27.71,31500.0,24.7532,24.78,24.7442,24.7532,31500.0
2015-02-25 11:55:00,27.7,27.72,27.65,27.65,33100.0,24.7442,24.7621,24.6996,24.6996,33100.0
2015-02-25 12:00:00,27.65,27.7,27.65,27.7,18500.0,24.6996,24.7442,24.6996,24.7442,18500.0
2015-02-25 12:05:00,27.7,27.7,27.67,27.67,16400.0,24.7442,24.7442,24.7174,24.7174,16400.0
2015-02-25 12:10:00,27.67,27.7,27.65,27.67,22700.0,24.7174,24.7442,24.6996,24.7174,22700.0
2015-02-25 12:15:00,27.67,27.67,27.63,27.65,18800.0,24.7174,24.7174,24.6817,24.6996,18800.0
2015-02-25 12:20:00,27.66,27.66,27.61,27.62,48300.0,24.7085,24.7085,24.6638,24.6728,48300.0
2015-02-25 12:25:00,27.63,27.63,27.56,27.59,25500.0,24.6817,24.6817,24.6192,24.646,25500.0
2015-02-25 12:30:00,27.58,27.59,27.55,27.59,12200.0,24.637,24.646,24.6102,24.646,12200.0
2015-02-25 12:35:00,27.59,27.6,27.56,27.56,13500.0,24.646,24.6549,24.6192,24.6192,13500.0
2015-02-25 12:40:00,27.55,27.56,27.51,27.51,21500.0,24.6102,24.6192,24.5745,24.5745,21500.0
2015-02-25 12:45:00,27.51,27.54,27.47,27.53,38600.0,24.5745,24.6013,24.5388,24.5924,38600.0
2015-02-25 12:50:00,27.54,27.56,27.53,27.54,17400.0,24.6013,24.6192,24.5924,24.6013,17400.0
2015-02-25 12:55:00,27.54,27.54,27.49,27.49,22900.0,24.6013,24.6013,24.5566,24.5566,22900.0
2015-02-25 13:00:00,27.48,27.5,27.44,27.48,23000.0,24.5477,24.5656,24.512,24.5477,23000.0
2015-02-25 13:05:00,27.49,27.5,27.43,27.44,19900.0,24.5566,24.5656,24.503,24.512,19900.0
2015-02-25 13:10:00,27.45,27.53,27.45,27.53,18100.0,24.5209,24.5924,24.5209,24.5924,18100.0
2015-02-25 13:15:00,27.53,27.53,27.49,27.51,18600.0,24.5924,24.5924,24.5566,24.5745,18600.0
2015-02-25 13:20:00,27.52,27.54,27.49,27.52,14300.0,24.5834,24.6013,24.5566,24.5834,14300.0
2015-02-25 13:25:00,27.52,27.54,27.49,27.54,35900.0,24.5834,24.6013,24.5566,24.6013,35900.0
2015-02-25 13:30:00,27.54,27.59,27.54,27.59,49400.0,24.6013,24.646,24.6013,24.646,49400.0
2015-02-25 13:35:00,27.58,27.58,27.56,27.56,24100.0,24.637,24.637,24.6192,24.6192,24100.0
2015-02-25 13:40:00,27.55,27.57,27.55,27.56,13400.0,24.6102,24.6281,24.6102,24.6192,13400.0
2015-02-25 13:45:00,27.55,27.56,27.51,27.51,66400.0,24.6102,24.6192,24.5745,24.5745,66400.0
2015-02-25 13:50:00,27.52,27.53,27.49,27.53,24300.0,24.5834,24.5924,24.5566,24.5924,24300.0
2015-02-25 13:55:00,27.52,27.54,27.52,27.54,12700.0,24.5834,24.6013,24.5834,24.6013,12700.0
2015-02-25 14:00:00,27.54,27.59,27.54,27.56,18000.0,24.6013,24.646,24.6013,24.6192,18000.0
2015-02-25 14:05:00,27.56,27.57,27.54,27.57,11800.0,24.6192,24.6281,24.6013,24.6281,11800.0
2015-02-25 14:10:00,27.57,27.59,27.55,27.59,12900.0,24.6281,24.646,24.6102,24.646,12900.0
2015-02-25 14:15:00,27.59,27.61,27.58,27.58,36900.0,24.646,24.6638,24.637,24.637,36900.0
2015-02-25 14:20:00,27.57,27.57,27.54,27.55,16500.0,24.6281,24.6281,24.6013,24.6102,16500.0
2015-02-25 14:25:00,27.55,27.55,27.52,27.54,22800.0,24.6102,24.6102,24.5834,24.6013,22800.0
2015-02-25 14:30:00,27.54,27.56,27.52,27.54,22100.0,24.6013,24.6192,24.5834,24.6013,22100.0
2015-02-25 14:35:00,27.53,27.54,27.46,27.46,40400.0,24.5924,24.6013,24.5298,24.5298,40400.0
2015-02-25 14:40:00,27.46,27.48,27.42,27.42,19000.0,24.5298,24.5477,24.4941,24.4941,19000.0
2015-02-25 14:45:00,27.42,27.43,27.35,27.38,48900.0,24.4941,24.503,24.4316,24.4584,48900.0
2015-02-25 14:50:00,27.38,27.38,27.32,27.32,44000.0,24.4584,24.4584,24.4048,24.4048,44000.0
2015-02-25 14:55:00,27.31,27.33,27.3,27.32,28400.0,24.3958,24.4137,24.3869,24.4048,28400.0
2015-02-25 15:00:00,27.32,27.37,27.32,27.33,27100.0,24.4048,24.4494,24.4048,24.4137,27100.0
2015-02-25 15:05:00,27.32,27.36,27.32,27.35,26700.0,24.4048,24.4405,24.4048,24.4316,26700.0
2015-02-25 15:10:00,27.35,27.38,27.35,27.37,17500.0,24.4316,24.4584,24.4316,24.4494,17500.0
2015-02-25 15:15:00,27.38,27.39,27.36,27.38,25200.0,24.4584,24.4673,24.4405,24.4584,25200.0
2015-02-25 15:20:00,27.38,27.38,27.35,27.35,25200.0,24.4584,24.4584,24.4316,24.4316,25200.0
2015-02-25 15:25:00,27.36,27.36,27.31,27.32,40800.0,24.4405,24.4405,24.3958,24.4048,40800.0
2015-02-25 15:30:00,27.31,27.36,27.3,27.34,43000.0,24.3958,24.4405,24.3869,24.4226,43000.0
2015-02-25 15:35:00,27.34,27.37,27.33,27.35,26700.0,24.4226,24.4494,24.4137,24.4316,26700.0
2015-02-25 15:40:00,27.34,27.37,27.33,27.34,37900.0,24.4226,24.4494,24.4137,24.4226,37900.0
2015-02-25 15:45:00,27.35,27.38,27.33,27.38,80500.0,24.4316,24.4584,24.4137,24.4584,80500.0
2015-02-25 15:50:00,27.38,27.42,27.38,27.41,68300.0,24.4584,24.4941,24.4584,24.4852,68300.0
2015-02-25 15:55:00,27.41,27.42,27.38,27.38,165900.0,24.4852,24.4941,24.4584,24.4584,165900.0
2015-02-26 09:30:00,27.34,27.36,27.25,27.31,56700.0,24.4226,24.4405,24.3422,24.3958,56700.0
2015-02-26 09:35:00,27.31,27.31,27.24,27.29,57300.0,24.3958,24.3958,24.3333,24.378,57300.0
2015-02-26 09:40:00,27.29,27.36,27.18,27.18,43200.0,24.378,24.4405,24.2797,24.2797,43200.0
2015-02-26 09:45:00,27.19,27.2,27.03,27.03,67900.0,24.2886,24.2976,24.1457,24.1457,67900.0
2015-02-26 09:50:00,27.03,27.07,27.02,27.04,66100.0,24.1457,24.1815,24.1368,24.1547,66100.0
2015-02-26 09:55:00,27.03,27.1,27.02,27.05,42600.0,24.1457,24.2083,24.1368,24.1636,42600.0
2015-02-26 10:00:00,27.04,27.11,27.01,27.02,113300.0,24.1547,24.2172,24.1279,24.1368,113300.0
2015-02-26 10:05:00,27.02,27.09,27.01,27.09,148200.0,24.1368,24.1993,24.1279,24.1993,148200.0
2015-02-26 10:10:00,27.1,27.14,27.03,27.13,74000.0,24.2083,24.244,24.1457,24.2351,74000.0
2015-02-26 10:15:00,27.14,27.23,27.14,27.23,45300.0,24.244,24.3244,24.244,24.3244,45300.0
2015-02-26 10:20:00,27.23,27.26,27.22,27.25,34800.0,24.3244,24.3512,24.3154,24.3422,34800.0
2015-02-26 10:25:00,27.25,27.25,27.17,27.21,23400.0,24.3422,24.3422,24.2708,24.3065,23400.0
2015-02-26 10:30:00,27.2,27.21,27.16,27.19,22200.0,24.2976,24.3065,24.2619,24.2886,22200.0
2015-02-26 10:35:00,27.19,27.21,27.17,27.19,31800.0,24.2886,24.3065,24.2708,24.2886,31800.0
2015-02-26 10:40:00,27.19,27.2,27.15,27.18,24100.0,24.2886,24.2976,24.2529,24.2797,24100.0
2015-02-26 10:45:00,27.18,27.19,27.14,27.14,24100.0,24.2797,24.2886,24.244,24.244,24100.0
2015-02-26 10:50:00,27.15,27.17,27.13,27.17,17500.0,24.2529,24.2708,24.2351,24.2708,17500.0
2015-02-26 10:55:00,27.17,27.23,27.16,27.23,18600.0,24.2708,24.3244,24.2619,24.3244,18600.0
2015-02-26 11:00:00,27.21,27.26,27.2,27.25,25700.0,24.3065,24.3512,24.2976,24.3422,25700.0
2015-02-26 11:05:00,27.25,27.33,27.25,27.3,18400.0,24.3422,24.4137,24.3422,24.3869,18400.0
2015-02-26 11:10:00,27.29,27.31,27.27,27.3,25700.0,24.378,24.3958,24.3601,24.3869,25700.0
2015-02-26 11:15:00,27.3,27.33,27.29,27.32,29100.0,24.3869,24.4137,24.378,24.4048,29100.0
2015-02-26 11:20:00,27.33,27.35,27.32,27.32,12800.0,24.4137,24.4316,24.4048,24.4048,12800.0
2015-02-26 11:25:00,27.33,27.36,27.32,27.35,18200.0,24.4137,24.4405,24.4048,24.4316,18200.0
2015-02-26 11:30:00,27.35,27.36,27.32,27.33,14000.0,24.4316,24.4405,24.4048,24.4137,14000.0
2015-02-26 11:35:00,27.33,27.33,27.25,27.26,33900.0,24.4137,24.4137,24.3422,24.3512,33900.0
2015-02-26 11:40:00,27.26,27.3,27.24,27.3,19000.0,24.3512,24.3869,24.3333,24.3869,19000.0
2015-02-26 11:45:00,27.3,27.31,27.27,27.28,18800.0,24.3869,24.3958,24.3601,24.369,18800.0
2015-02-26 11:50:00,27.27,27.28,27.25,27.26,18600.0,24.3601,24.369,24.3422,24.3512,18600.0
2015-02-26 11:55:00,27.26,27.31,27.25,27.3,24400.0,24.3512,24.3958,24.3422,24.3869,24400.0
2015-02-26 12:00:00,27.3,27.31,27.28,27.3,30400.0,24.3869,24.3958,24.369,24.3869,30400.0
2015-02-26 12:05:00,27.31,27.34,27.3,27.34,48200.0,24.3958,24.4226,24.3869,24.4226,48200.0
2015-02-26 12:10:00,27.34,27.34,27.3,27.34,92400.0,24.4226,24.4226,24.3869,24.4226,92400.0
2015-02-26 12:15:00,27.33,27.35,27.3,27.3,41300.0,24.4137,24.4316,24.3869,24.3869,41300.0
2015-02-26 12:20:00,27.29,27.35,27.29,27.34,32600.0,24.378,24.4316,24.378,24.4226,32600.0
2015-02-26 12:25:00,27.35,27.36,27.34,27.36,34100.0,24.4316,24.4405,24.4226,24.4405,34100.0
2015-02-26 12:30:00,27.36,27.4,27.36,27.38,44700.0,24.4405,24.4762,24.4405,24.4584,44700.0
2015-02-26 12:35:00,27.37,27.37,27.34,27.34,18300.0,24.4494,24.4494,24.4226,24.4226,18300.0
2015-02-26 12:40:00,27.34,27.36,27.33,27.36,19000.0,24.4226,24.4405,24.4137,24.4405,19000.0
2015-02-26 12:45:00,27.36,27.4,27.35,27.4,42200.0,24.4405,24.4762,24.4316,24.4762,42200.0
2015-02-26 12:50:00,27.39,27.41,27.37,27.39,25300.0,24.4673,24.4852,24.4494,24.4673,25300.0
2015-02-26 12:55:00,27.39,27.41,27.37,27.41,34500.0,24.4673,24.4852,24.4494,24.4852,34500.0
2015-02-26 13:00:00,27.41,27.41,27.39,27.4,23100.0,24.4852,24.4852,24.4673,24.4762,23100.0
2015-02-26 13:05:00,27.41,27.42,27.38,27.39,44000.0,24.4852,24.4941,24.4584,24.4673,44000.0
2015-02-26 13:10:00,27.39,27.41,27.37,27.38,36900.0,24.4673,24.4852,24.4494,24.4584,36900.0
2015-02-26 13:15:00,27.38,27.39,27.33,27.34,44400.0,24.4584,24.4673,24.4137,24.4226,44400.0
2015-02-26 13:20:00,27.33,27.34,27.27,27.3,111300.0,24.4137,24.4226,24.3601,24.3869,111300.0
2015-02-26 13:25:00,27.3,27.33,27.29,27.31,22200.0,24.3869,24.4137,24.378,24.3958,22200.0
2015-02-26 13:30:00,27.3,27.33,27.3,27.3,16200.0,24.3869,24.4137,24.3869,24.3869,16200.0
2015-02-26 13:35:00,27.3,27.3,27.28,27.29,142000.0,24.3869,24.3869,24.369,24.378,142000.0
2015-02-26 13:40:00,27.29,27.3,27.2,27.21,88900.0,24.378,24.3869,24.2976,24.3065,88900.0
2015-02-26 13:45:00,27.21,27.26,27.21,27.26,53200.0,24.3065,24.3512,24.3065,24.3512,53200.0
2015-02-26 13:50:00,27.26,27.3,27.24,27.29,72300.0,24.3512,24.3869,24.3333,24.378,72300.0
2015-02-26 13:55:00,27.29,27.29,27.24,27.25,28000.0,24.378,24.378,24.3333,24.3422,28000.0
2015-02-26 14:00:00,27.25,27.3,27.24,27.3,62800.0,24.3422,24.3869,24.3333,24.3869,62800.0
2015-02-26 14:05:00,27.3,27.3,27.23,27.27,26000.0,24.3869,24.3869,24.3244,24.3601,26000.0
2015-02-26 14:10:00,27.27,27.27,27.23,27.23,41300.0,24.3601,24.3601,24.3244,24.3244,41300.0
2015-02-26 14:15:00,27.23,27.24,27.18,27.2,28500.0,24.3244,24.3333,24.2797,24.2976,28500.0
2015-02-26 14:20:00,27.19,27.22,27.17,27.21,40100.0,24.2886,24.3154,24.2708,24.3065,40100.0
2015-02-26 14:25:00,27.21,27.21,27.17,27.18,15800.0,24.3065,24.3065,24.2708,24.2797,15800.0
2015-02-26 14:30:00,27.18,27.19,27.08,27.08,34700.0,24.2797,24.2886,24.1904,24.1904,34700.0
2015-02-26 14:35:00,27.09,27.1,27.03,27.07,42500.0,24.1993,24.2083,24.1457,24.1815,42500.0
2015-02-26 14:40:00,27.06,27.1,27.03,27.05,26500.0,24.1725,24.2083,24.1457,24.1636,26500.0
2015-02-26 14:45:00,27.04,27.04,27.01,27.03,45500.0,24.1547,24.1547,24.1279,24.1457,45500.0
2015-02-26 14:50:00,27.03,27.08,27.02,27.05,40000.0,24.1457,24.1904,24.1368,24.1636,40000.0
2015-02-26 14:55:00,27.05,27.08,27.02,27.08,17500.0,24.1636,24.1904,24.1368,24.1904,17500.0
2015-02-26 15:00:00,27.08,27.1,27.04,27.09,52000.0,24.1904,24.2083,24.1547,24.1993,52000.0
2015-02-26 15:05:00,27.08,27.12,27.06,27.11,33400.0,24.1904,24.2261,24.1725,24.2172,33400.0
2015-02-26 15:10:00,27.1,27.19,27.09,27.18,157600.0,24.2083,24.2886,24.1993,24.2797,157600.0
2015-02-26 15:15:00,27.18,27.23,27.17,27.2,115000.0,24.2797,24.3244,24.2708,24.2976,115000.0
2015-02-26 15:20:00,27.2,27.25,27.18,27.19,91200.0,24.2976,24.3422,24.2797,24.2886,91200.0
2015-02-26 15:25:00,27.2,27.23,27.17,27.22,45500.0,24.2976,24.3244,24.2708,24.3154,45500.0
2015-02-26 15:30:00,27.23,27.27,27.21,27.23,55500.0,24.3244,24.3601,24.3065,24.3244,55500.0
2015-02-26 15:35:00,27.24,27.27,27.22,27.24,42400.0,24.3333,24.3601,24.3154,24.3333,42400.0
2015-02-26 15:40:00,27.24,27.27,27.22,27.22,80700.0,24.3333,24.3601,24.3154,24.3154,80700.0
2015-02-26 15:45:00,27.23,27.24,27.2,27.21,103200.0,24.3244,24.3333,24.2976,24.3065,103200.0
2015-02-26 15:50:00,27.21,27.24,27.2,27.24,106500.0,24.3065,24.3333,24.2976,24.3333,106500.0
2015-02-26 15:55:00,27.24,27.24,27.22,27.23,145600.0,24.3333,24.3333,24.3154,24.3244,145600.0
2015-02-27 09:30:00,27.23,27.35,27.15,27.16,85400.0,24.3244,24.4316,24.2529,24.2619,85400.0
2015-02-27 09:35:00,27.17,27.33,27.17,27.29,50600.0,24.2708,24.4137,24.2708,24.378,50600.0
2015-02-27 09:40:00,27.3,27.41,27.3,27.38,42900.0,24.3869,24.4852,24.3869,24.4584,42900.0
2015-02-27 09:45:00,27.39,27.39,27.25,27.29,12800.0,24.4673,24.4673,24.3422,24.378,12800.0
2015-02-27 09:50:00,27.29,27.32,27.21,27.23,13300.0,24.378,24.4048,24.3065,24.3244,13300.0
2015-02-27 09:55:00,27.25,27.27,27.23,27.24,5800.0,24.3422,24.3601,24.3244,24.3333,5800.0
2015-02-27 10:00:00,27.25,27.25,27.21,27.23,13600.0,24.3422,24.3422,24.3065,24.3244,13600.0
2015-02-27 10:05:00,27.25,27.32,27.25,27.29,7500.0,24.3422,24.4048,24.3422,24.378,7500.0
2015-02-27 10:10:00,27.29,27.36,27.29,27.34,135900.0,24.378,24.4405,24.378,24.4226,135900.0
2015-02-27 10:15:00,27.33,27.38,27.31,27.35,53800.0,24.4137,24.4584,24.3958,24.4316,53800.0
2015-02-27 10:20:00,27.35,27.43,27.34,27.43,56800.0,24.4316,24.503,24.4226,24.503,56800.0
2015-02-27 10:25:00,27.43,27.53,27.42,27.5,36700.0,24.503,24.5924,24.4941,24.5656,36700.0
2015-02-27 10:30:00,27.51,27.52,27.37,27.38,30900.0,24.5745,24.5834,24.4494,24.4584,30900.0
2015-02-27 10:35:00,27.38,27.39,27.34,27.34,12000.0,24.4584,24.4673,24.4226,24.4226,12000.0
2015-02-27 10:40:00,27.34,27.38,27.33,27.38,26900.0,24.4226,24.4584,24.4137,24.4584,26900.0
2015-02-27 10:45:00,27.38,27.41,27.37,27.39,63400.0,24.4584,24.4852,24.4494,24.4673,63400.0
2015-02-27 10:50:00,27.39,27.39,27.35,27.36,9900.0,24.4673,24.4673,24.4316,24.4405,9900.0
2015-02-27 10:55:00,27.37,27.42,27.37,27.41,141100.0,24.4494,24.4941,24.4494,24.4852,141100.0
2015-02-27 11:00:00,27.41,27.42,27.39,27.4,97500.0,24.4852,24.4941,24.4673,24.4762,97500.0
2015-02-27 11:05:00,27.4,27.43,27.4,27.41,25900.0,24.4762,24.503,24.4762,24.4852,25900.0
2015-02-27 11:10:00,27.41,27.43,27.4,27.42,21300.0,24.4852,24.503,24.4762,24.4941,21300.0
2015-02-27 11:15:00,27.42,27.43,27.4,27.41,15100.0,24.4941,24.503,24.4762,24.4852,15100.0
2015-02-27 11:20:00,27.42,27.42,27.39,27.41,71500.0,24.4941,24.4941,24.4673,24.4852,71500.0
2015-02-27 11:25:00,27.42,27.44,27.41,27.41,22100.0,24.4941,24.512,24.4852,24.4852,22100.0
2015-02-27 11:30:00,27.41,27.43,27.4,27.42,23700.0,24.4852,24.503,24.4762,24.4941,23700.0
2015-02-27 11:35:00,27.42,27.43,27.41,27.42,9300.0,24.4941,24.503,24.4852,24.4941,9300.0
2015-02-27 11:40:00,27.42,27.44,27.4,27.42,16100.0,24.4941,24.512,24.4762,24.4941,16100.0
2015-02-27 11:45:00,27.41,27.45,27.41,27.43,35600.0,24.4852,24.5209,24.4852,24.503,35600.0
2015-02-27 11:50:00,27.43,27.45,27.43,27.45,10700.0,24.503,24.5209,24.503,24.5209,10700.0
2015-02-27 11:55:00,27.44,27.46,27.43,27.45,8800.0,24.512,24.5298,24.503,24.5209,8800.0
2015-02-27 12:00:00,27.46,27.52,27.45,27.5,15700.0,24.5298,24.5834,24.5209,24.5656,15700.0
2015-02-27 12:05:00,27.49,27.51,27.48,27.48,20900.0,24.5566,24.5745,24.5477,24.5477,20900.0
2015-02-27 12:10:00,27.48,27.5,27.43,27.5,15400.0,24.5477,24.5656,24.503,24.5656,15400.0
2015-02-27 12:15:00,27.5,27.51,27.48,27.51,8400.0,24.5656,24.5745,24.5477,24.5745,8400.0
2015-02-27 12:20:00,27.51,27.52,27.49,27.51,14800.0,24.5745,24.5834,24.5566,24.5745,14800.0
2015-02-27 12:25:00,27.5,27.5,27.47,27.48,12600.0,24.5656,24.5656,24.5388,24.5477,12600.0
2015-02-27 12:30:00,27.48,27.48,27.44,27.45,66200.0,24.5477,24.5477,24.512,24.5209,66200.0
2015-02-27 12:35:00,27.45,27.46,27.43,27.44,24100.0,24.5209,24.5298,24.503,24.512,24100.0
2015-02-27 12:40:00,27.44,27.48,27.44,27.45,15600.0,24.512,24.5477,24.512,24.5209,15600.0
2015-02-27 12:45:00,27.45,27.47,27.44,27.44,16700.0,24.5209,24.5388,24.512,24.512,16700.0
2015-02-27 12:50:00,27.43,27.46,27.41,27.43,13300.0,24.503,24.5298,24.4852,24.503,13300.0
2015-02-27 12:55:00,27.42,27.45,27.42,27.43,8400.0,24.4941,24.5209,24.4941,24.503,8400.0
2015-02-27 13:00:00,27.43,27.43,27.41,27.41,6400.0,24.503,24.503,24.4852,24.4852,6400.0
2015-02-27 13:05:00,27.42,27.42,27.38,27.39,15800.0,24.4941,24.4941,24.4584,24.4673,15800.0
2015-02-27 13:10:00,27.39,27.39,27.36,27.36,6100.0,24.4673,24.4673,24.4405,24.4405,6100.0
2015-02-27 13:15:00,27.36,27.39,27.36,27.36,18200.0,24.4405,24.4673,24.4405,24.4405,18200.0
2015-02-27 13:20:00,27.37,27.37,27.35,27.37,11800.0,24.4494,24.4494,24.4316,24.4494,11800.0
2015-02-27 13:25:00,27.38,27.38,27.34,27.36,16400.0,24.4584,24.4584,24.4226,24.4405,16400.0
2015-02-27 13:30:00,27.36,27.38,27.35,27.35,53500.0,24.4405,24.4584,24.4316,24.4316,53500.0
2015-02-27 13:35:00,27.35,27.38,27.35,27.37,13800.0,24.4316,24.4584,24.4316,24.4494,13800.0
2015-02-27 13:40:00,27.37,27.4,27.36,27.37,12200.0,24.4494,24.4762,24.4405,24.4494,12200.0
2015-02-27 13:45:00,27.37,27.38,27.35,27.37,8900.0,24.4494,24.4584,24.4316,24.4494,8900.0
2015-02-27 13:50:00,27.37,27.4,27.36,27.38,23400.0,24.4494,24.4762,24.4405,24.4584,23400.0
2015-02-27 13:55:00,27.38,27.4,27.38,27.38,13100.0,24.4584,24.4762,24.4584,24.4584,13100.0
2015-02-27 14:00:00,27.39,27.39,27.37,27.38,6500.0,24.4673,24.4673,24.4494,24.4584,6500.0
2015-02-27 14:05:00,27.38,27.41,27.38,27.39,15800.0,24.4584,24.4852,24.4584,24.4673,15800.0
2015-02-27 14:10:00,27.38,27.41,27.37,27.38,25700.0,24.4584,24.4852,24.4494,24.4584,25700.0
2015-02-27 14:15:00,27.38,27.39,27.37,27.37,4900.0,24.4584,24.4673,24.4494,24.4494,4900.0
2015-02-27 14:20:00,27.38,27.38,27.35,27.36,16000.0,24.4584,24.4584,24.4316,24.4405,16000.0
2015-02-27 14:25:00,27.36,27.36,27.35,27.36,7000.0,24.4405,24.4405,24.4316,24.4405,7000.0
2015-02-27 14:30:00,27.36,27.37,27.34,27.37,9600.0,24.4405,24.4494,24.4226,24.4494,9600.0
2015-02-27 14:35:00,27.37,27.39,27.33,27.33,23800.0,24.4494,24.4673,24.4137,24.4137,23800.0
2015-02-27 14:40:00,27.33,27.35,27.31,27.32,14200.0,24.4137,24.4316,24.3958,24.4048,14200.0
2015-02-27 14:45:00,27.31,27.33,27.29,27.32,13600.0,24.3958,24.4137,24.378,24.4048,13600.0
2015-02-27 14:50:00,27.32,27.33,27.32,27.33,6200.0,24.4048,24.4137,24.4048,24.4137,6200.0
2015-02-27 14:55:00,27.33,27.34,27.31,27.34,19300.0,24.4137,24.4226,24.3958,24.4226,19300.0
2015-02-27 15:00:00,27.34,27.34,27.3,27.34,36300.0,24.4226,24.4226,24.3869,24.4226,36300.0
2015-02-27 15:05:00,27.35,27.35,27.32,27.32,18000.0,24.4316,24.4316,24.4048,24.4048,18000.0
2015-02-27 15:10:00,27.33,27.34,27.3,27.3,29100.0,24.4137,24.4226,24.3869,24.3869,29100.0
2015-02-27 15:15:00,27.3,27.34,27.29,27.33,32800.0,24.3869,24.4226,24.378,24.4137,32800.0
2015-02-27 15:20:00,27.33,27.35,27.32,27.34,21500.0,24.4137,24.4316,24.4048,24.4226,21500.0
2015-02-27 15:25:00,27.34,27.36,27.32,27.35,16400.0,24.4226,24.4405,24.4048,24.4316,16400.0
2015-02-27 15:30:00,27.35,27.36,27.3,27.3,38100.0,24.4316,24.4405,24.3869,24.3869,38100.0
2015-02-27 15:35:00,27.3,27.33,27.29,27.3,38500.0,24.3869,24.4137,24.378,24.3869,38500.0
2015-02-27 15:40:00,27.3,27.31,27.26,27.3,68200.0,24.3869,24.3958,24.3512,24.3869,68200.0
2015-02-27 15:45:00,27.3,27.34,27.29,27.33,62600.0,24.3869,24.4226,24.378,24.4137,62600.0
2015-02-27 15:50:00,27.34,27.34,27.31,27.32,70800.0,24.4226,24.4226,24.3958,24.4048,70800.0
2015-02-27 15:55:00,27.32,27.35,27.31,27.32,205700.0,24.4048,24.4316,24.3958,24.4048,205700.0
2015-03-02 09:30:00,27.35,27.42,27.25,27.32,38800.0,24.4316,24.4941,24.3422,24.4048,38800.0
2015-03-02 09:35:00,27.32,27.5,27.3,27.45,23800.0,24.4048,24.5656,24.3869,24.5209,23800.0
2015-03-02 09:40:00,27.44,27.45,27.31,27.4,41600.0,24.512,24.5209,24.3958,24.4762,41600.0
2015-03-02 09:45:00,27.4,27.43,27.37,27.42,18500.0,24.4762,24.503,24.4494,24.4941,18500.0
2015-03-02 09:50:00,27.43,27.48,27.37,27.45,78200.0,24.503,24.5477,24.4494,24.5209,78200.0
2015-03-02 09:55:00,27.45,27.48,27.41,27.46,20300.0,24.5209,24.5477,24.4852,24.5298,20300.0
2015-03-02 10:00:00,27.48,27.53,27.46,27.49,25300.0,24.5477,24.5924,24.5298,24.5566,25300.0
2015-03-02 10:05:00,27.48,27.5,27.46,27.48,28200.0,24.5477,24.5656,24.5298,24.5477,28200.0
2015-03-02 10:10:00,27.48,27.52,27.46,27.48,47000.0,24.5477,24.5834,24.5298,24.5477,47000.0
2015-03-02 10:15:00,27.48,27.5,27.45,27.47,34300.0,24.5477,24.5656,24.5209,24.5388,34300.0
2015-03-02 10:20:00,27.46,27.49,27.45,27.46,23200.0,24.5298,24.5566,24.5209,24.5298,23200.0
2015-03-02 10:25:00,27.47,27.5,27.46,27.49,23300.0,24.5388,24.5656,24.5298,24.5566,23300.0
2015-03-02 10:30:00,27.48,27.51,27.47,27.5,23100.0,24.5477,24.5745,24.5388,24.5656,23100.0
2015-03-02 10:35:00,27.5,27.51,27.46,27.49,24400.0,24.5656,24.5745,24.5298,24.5566,24400.0
2015-03-02 10:40:00,27.49,27.5,27.45,27.45,33500.0,24.5566,24.5656,24.5209,24.5209,33500.0
2015-03-02 10:45:00,27.46,27.52,27.46,27.49,51900.0,24.5298,24.5834,24.5298,24.5566,51900.0
2015-03-02 10:50:00,27.49,27.51,27.46,27.48,75900.0,24.5566,24.5745,24.5298,24.5477,75900.0
2015-03-02 10:55:00,27.48,27.52,27.45,27.51,43500.0,24.5477,24.5834,24.5209,24.5745,43500.0
2015-03-02 11:00:00,27.52,27.52,27.47,27.47,18600.0,24.5834,24.5834,24.5388,24.5388,18600.0
2015-03-02 11:05:00,27.46,27.46,27.4,27.41,17800.0,24.5298,24.5298,24.4762,24.4852,17800.0
2015-03-02 11:10:00,27.4,27.41,27.33,27.33,21100.0,24.4762,24.4852,24.4137,24.4137,21100.0
2015-03-02 11:15:00,27.33,27.35,27.29,27.32,22200.0,24.4137,24.4316,24.378,24.4048,22200.0
2015-03-02 11:20:00,27.33,27.37,27.32,27.36,16700.0,24.4137,24.4494,24.4048,24.4405,16700.0
2015-03-02 11:25:00,27.36,27.36,27.31,27.34,19100.0,24.4405,24.4405,24.3958,24.4226,19100.0
2015-03-02 11:30:00,27.34,27.37,27.33,27.36,25500.0,24.4226,24.4494,24.4137,24.4405,25500.0
2015-03-02 11:35:00,27.37,27.37,27.33,27.34,10200.0,24.4494,24.4494,24.4137,24.4226,10200.0
2015-03-02 11:40:00,27.34,27.36,27.32,27.32,18300.0,24.4226,24.4405,24.4048,24.4048,18300.0
2015-03-02 11:45:00,27.32,27.34,27.3,27.3,16500.0,24.4048,24.4226,24.3869,24.3869,16500.0
2015-03-02 11:50:00,27.29,27.31,27.28,27.29,12400.0,24.378,24.3958,24.369,24.378,12400.0
2015-03-02 11:55:00,27.29,27.32,27.29,27.29,14600.0,24.378,24.4048,24.378,24.378,14600.0
2015-03-02 12:00:00,27.3,27.3,27.27,27.27,15800.0,24.3869,24.3869,24.3601,24.3601,15800.0
2015-03-02 12:05:00,27.27,27.3,27.27,27.28,24500.0,24.3601,24.3869,24.3601,24.369,24500.0
2015-03-02 12:10:00,27.28,27.3,27.25,27.26,24500.0,24.369,24.3869,24.3422,24.3512,24500.0
2015-03-02 12:15:00,27.26,27.26,27.17,27.17,61700.0,24.3512,24.3512,24.2708,24.2708,61700.0
2015-03-02 12:20:00,27.17,27.21,27.14,27.2,40000.0,24.2708,24.3065,24.244,24.2976,40000.0
2015-03-02 12:25:00,27.21,27.23,27.19,27.22,15700.0,24.3065,24.3244,24.2886,24.3154,15700.0
2015-03-02 12:30:00,27.22,27.25,27.22,27.24,20800.0,24.3154,24.3422,24.3154,24.3333,20800.0
2015-03-02 12:35:00,27.24,27.24,27.2,27.21,11600.0,24.3333,24.3333,24.2976,24.3065,11600.0
2015-03-02 12:40:00,27.2,27.22,27.17,27.21,14400.0,24.2976,24.3154,24.2708,24.3065,14400.0
2015-03-02 12:45:00,27.2,27.21,27.17,27.17,8800.0,24.2976,24.3065,24.2708,24.2708,8800.0
2015-03-02 12:50:00,27.16,27.2,27.14,27.17,12300.0,24.2619,24.2976,24.244,24.2708,12300.0
2015-03-02 12:55:00,27.18,27.19,27.15,27.15,14600.0,24.2797,24.2886,24.2529,24.2529,14600.0
2015-03-02 13:00:00,27.15,27.15,27.12,27.13,57800.0,24.2529,24.2529,24.2261,24.2351,57800.0
2015-03-02 13:05:00,27.13,27.17,27.12,27.17,29600.0,24.2351,24.2708,24.2261,24.2708,29600.0
2015-03-02 13:10:00,27.17,27.18,27.15,27.18,35200.0,24.2708,24.2797,24.2529,24.2797,35200.0
2015-03-02 13:15:00,27.18,27.19,27.17,27.18,13800.0,24.2797,24.2886,24.2708,24.2797,13800.0
2015-03-02 13:20:00,27.18,27.18,27.13,27.13,30600.0,24.2797,24.2797,24.2351,24.2351,30600.0
2015-03-02 13:25:00,27.14,27.14,27.11,27.12,22200.0,24.244,24.244,24.2172,24.2261,22200.0
2015-03-02 13:30:00,27.12,27.14,27.11,27.11,41000.0,24.2261,24.244,24.2172,24.2172,41000.0
2015-03-02 13:35:00,27.12,27.17,27.11,27.16,49400.0,24.2261,24.2708,24.2172,24.2619,49400.0
2015-03-02 13:40:00,27.16,27.2,27.16,27.19,32500.0,24.2619,24.2976,24.2619,24.2886,32500.0
2015-03-02 13:45:00,27.2,27.21,27.19,27.2,36200.0,24.2976,24.3065,24.2886,24.2976,36200.0
2015-03-02 13:50:00,27.2,27.21,27.19,27.19,11700.0,24.2976,24.3065,24.2886,24.2886,11700.0
2015-03-02 13:55:00,27.19,27.2,27.16,27.17,50900.0,24.2886,24.2976,24.2619,24.2708,50900.0
2015-03-02 14:00:00,27.17,27.18,27.15,27.16,40300.0,24.2708,24.2797,24.2529,24.2619,40300.0
2015-03-02 14:05:00,27.16,27.17,27.13,27.16,46700.0,24.2619,24.2708,24.2351,24.2619,46700.0
2015-03-02 14:10:00,27.15,27.16,27.12,27.13,18000.0,24.2529,24.2619,24.2261,24.2351,18000.0
2015-03-02 14:15:00,27.13,27.14,27.11,27.12,28500.0,24.2351,24.244,24.2172,24.2261,28500.0
2015-03-02 14:20:00,27.13,27.14,27.12,27.13,20100.0,24.2351,24.244,24.2261,24.2351,20100.0
2015-03-02 14:25:00,27.13,27.14,27.11,27.11,30100.0,24.2351,24.244,24.2172,24.2172,30100.0
2015-03-02 14:30:00,27.12,27.16,27.12,27.14,64500.0,24.2261,24.2619,24.2261,24.244,64500.0
2015-03-02 14:35:00,27.16,27.17,27.15,27.15,31300.0,24.2619,24.2708,24.2529,24.2529,31300.0
2015-03-02 14:40:00,27.16,27.16,27.13,27.16,26200.0,24.2619,24.2619,24.2351,24.2619,26200.0
2015-03-02 14:45:00,27.16,27.18,27.15,27.16,24000.0,24.2619,24.2797,24.2529,24.2619,24000.0
2015-03-02 14:50:00,27.16,27.17,27.14,27.14,35200.0,24.2619,24.2708,24.244,24.244,35200.0
2015-03-02 14:55:00,27.14,27.15,27.13,27.13,24100.0,24.244,24.2529,24.2351,24.2351,24100.0
2015-03-02 15:00:00,27.14,27.15,27.11,27.12,28500.0,24.244,24.2529,24.2172,24.2261,28500.0
2015-03-02 15:05:00,27.12,27.14,27.11,27.13,34200.0,24.2261,24.244,24.2172,24.2351,34200.0
2015-03-02 15:10:00,27.13,27.13,27.11,27.12,33600.0,24.2351,24.2351,24.2172,24.2261,33600.0
2015-03-02 15:15:00,27.12,27.13,27.1,27.11,49700.0,24.2261,24.2351,24.2083,24.2172,49700.0
2015-03-02 15:20:00,27.11,27.11,27.08,27.09,24600.0,24.2172,24.2172,24.1904,24.1993,24600.0
2015-03-02 15:25:00,27.1,27.12,27.09,27.12,38400.0,24.2083,24.2261,24.1993,24.2261,38400.0
2015-03-02 15:30:00,27.12,27.14,27.11,27.14,59200.0,24.2261,24.244,24.2172,24.244,59200.0
2015-03-02 15:35:00,27.14,27.16,27.13,27.15,43200.0,24.244,24.2619,24.2351,24.2529,43200.0
2015-03-02 15:40:00,27.14,27.17,27.13,27.16,45500.0,24.244,24.2708,24.2351,24.2619,45500.0
2015-03-02 15:45:00,27.16,27.17,27.15,27.17,66100.0,24.2619,24.2708,24.2529,24.2708,66100.0
2015-03-02 15:50:00,27.17,27.17,27.14,27.14,94900.0,24.2708,24.2708,24.244,24.244,94900.0
2015-03-02 15:55:00,27.14,27.18,27.14,27.14,184200.0,24.244,24.2797,24.244,24.244,184200.0
2015-03-03 09:30:00,27.06,27.14,26.98,27.02,63900.0,24.1725,24.244,24.1011,24.1368,63900.0
2015-03-03 09:35:00,27.04,27.07,26.94,27.05,36600.0,24.1547,24.1815,24.0653,24.1636,36600.0
2015-03-03 09:40:00,27.04,27.05,26.9,26.93,23700.0,24.1547,24.1636,24.0296,24.0564,23700.0
2015-03-03 09:45:00,26.92,26.99,26.92,26.95,16500.0,24.0475,24.11,24.0475,24.0743,16500.0
2015-03-03 09:50:00,26.94,26.97,26.84,26.86,31600.0,24.0653,24.0921,23.976,23.9939,31600.0
2015-03-03 09:55:00,26.86,26.88,26.83,26.86,19600.0,23.9939,24.0117,23.9671,23.9939,19600.0
2015-03-03 10:00:00,26.85,26.89,26.84,26.84,43100.0,23.9849,24.0207,23.976,23.976,43100.0
2015-03-03 10:05:00,26.85,26.91,26.84,26.88,21900.0,23.9849,24.0385,23.976,24.0117,21900.0
2015-03-03 10:10:00,26.88,26.95,26.88,26.91,30800.0,24.0117,24.0743,24.0117,24.0385,30800.0
2015-03-03 10:15:00,26.91,26.98,26.89,26.96,25400.0,24.0385,24.1011,24.0207,24.0832,25400.0
2015-03-03 10:20:00,26.96,27.03,26.96,27.03,22600.0,24.0832,24.1457,24.0832,24.1457,22600.0
2015-03-03 10:25:00,27.03,27.04,26.99,27.0,26800.0,24.1457,24.1547,24.11,24.1189,26800.0
2015-03-03 10:30:00,27.0,27.04,26.99,27.04,25500.0,24.1189,24.1547,24.11,24.1547,25500.0
2015-03-03 10:35:00,27.03,27.04,26.99,26.99,38800.0,24.1457,24.1547,24.11,24.11,38800.0
2015-03-03 10:40:00,26.98,26.99,26.96,26.99,13400.0,24.1011,24.11,24.0832,24.11,13400.0
2015-03-03 10:45:00,26.99,26.99,26.93,26.93,44900.0,24.11,24.11,24.0564,24.0564,44900.0
2015-03-03 10:50:00,26.93,26.93,26.8,26.8,62500.0,24.0564,24.0564,23.9403,23.9403,62500.0
2015-03-03 10:55:00,26.8,26.83,26.78,26.83,39300.0,23.9403,23.9671,23.9224,23.9671,39300.0
2015-03-03 11:00:00,26.82,26.85,26.76,26.84,95000.0,23.9581,23.9849,23.9045,23.976,95000.0
2015-03-03 11:05:00,26.84,26.85,26.79,26.81,21000.0,23.976,23.9849,23.9313,23.9492,21000.0
2015-03-03 11:10:00,26.81,26.81,26.76,26.78,34400.0,23.9492,23.9492,23.9045,23.9224,34400.0
2015-03-03 11:15:00,26.78,26.8,26.74,26.76,27100.0,23.9224,23.9403,23.8867,23.9045,27100.0
2015-03-03 11:20:00,26.77,26.84,26.77,26.84,23500.0,23.9135,23.976,23.9135,23.976,23500.0
2015-03-03 11:25:00,26.84,26.85,26.77,26.78,20100.0,23.976,23.9849,23.9135,23.9224,20100.0
2015-03-03 11:30:00,26.78,26.79,26.67,26.67,33800.0,23.9224,23.9313,23.8241,23.8241,33800.0
2015-03-03 11:35:00,26.68,26.68,26.65,26.67,47100.0,23.8331,23.8331,23.8063,23.8241,47100.0
2015-03-03 11:40:00,26.67,26.67,26.62,26.64,27200.0,23.8241,23.8241,23.7795,23.7973,27200.0
2015-03-03 11:45:00,26.65,26.71,26.64,26.64,26200.0,23.8063,23.8599,23.7973,23.7973,26200.0
2015-03-03 11:50:00,26.64,26.65,26.59,26.63,77400.0,23.7973,23.8063,23.7527,23.7884,77400.0
2015-03-03 11:55:00,26.63,26.67,26.63,26.67,29800.0,23.7884,23.8241,23.7884,23.8241,29800.0
2015-03-03 12:00:00,26.66,26.68,26.6,26.64,68900.0,23.8152,23.8331,23.7616,23.7973,68900.0
2015-03-03 12:05:00,26.64,26.65,26.61,26.64,25200.0,23.7973,23.8063,23.7705,23.7973,25200.0
2015-03-03 12:10:00,26.64,26.65,26.61,26.63,30500.0,23.7973,23.8063,23.7705,23.7884,30500.0
2015-03-03 12:15:00,26.64,26.65,26.62,26.63,26700.0,23.7973,23.8063,23.7795,23.7884,26700.0
2015-03-03 12:20:00,26.63,26.65,26.62,26.63,26200.0,23.7884,23.8063,23.7795,23.7884,26200.0
2015-03-03 12:25:00,26.63,26.63,26.54,26.56,71400.0,23.7884,23.7884,23.708,23.7259,71400.0
2015-03-03 12:30:00,26.57,26.61,26.55,26.59,46300.0,23.7348,23.7705,23.7169,23.7527,46300.0
2015-03-03 12:35:00,26.6,26.62,26.57,26.58,19400.0,23.7616,23.7795,23.7348,23.7437,19400.0
2015-03-03 12:40:00,26.58,26.65,26.57,26.63,35200.0,23.7437,23.8063,23.7348,23.7884,35200.0
2015-03-03 12:45:00,26.63,26.71,26.63,26.71,43300.0,23.7884,23.8599,23.7884,23.8599,43300.0
2015-03-03 12:50:00,26.7,26.75,26.7,26.75,80500.0,23.8509,23.8956,23.8509,23.8956,80500.0
2015-03-03 12:55:00,26.75,26.79,26.73,26.79,36600.0,23.8956,23.9313,23.8777,23.9313,36600.0
2015-03-03 13:00:00,26.78,26.78,26.73,26.74,13500.0,23.9224,23.9224,23.8777,23.8867,13500.0
2015-03-03 13:05:00,26.73,26.79,26.73,26.79,36300.0,23.8777,23.9313,23.8777,23.9313,36300.0
2015-03-03 13:10:00,26.79,26.8,26.75,26.77,20300.0,23.9313,23.9403,23.8956,23.9135,20300.0
2015-03-03 13:15:00,26.76,26.76,26.71,26.71,37500.0,23.9045,23.9045,23.8599,23.8599,37500.0
2015-03-03 13:20:00,26.71,26.73,26.68,26.68,54400.0,23.8599,23.8777,23.8331,23.8331,54400.0
2015-03-03 13:25:00,26.68,26.72,26.66,26.72,105100.0,23.8331,23.8688,23.8152,23.8688,105100.0
2015-03-03 13:30:00,26.72,26.74,26.7,26.71,38300.0,23.8688,23.8867,23.8509,23.8599,38300.0
2015-03-03 13:35:00,26.71,26.72,26.68,26.69,15900.0,23.8599,23.8688,23.8331,23.842,15900.0
2015-03-03 13:40:00,26.68,26.69,26.64,26.66,54200.0,23.8331,23.842,23.7973,23.8152,54200.0
2015-03-03 13:45:00,26.67,26.69,26.66,26.66,19300.0,23.8241,23.842,23.8152,23.8152,19300.0
2015-03-03 13:50:00,26.67,26.67,26.66,26.67,25700.0,23.8241,23.8241,23.8152,23.8241,25700.0
2015-03-03 13:55:00,26.67,26.67,26.63,26.64,64100.0,23.8241,23.8241,23.7884,23.7973,64100.0
2015-03-03 14:00:00,26.63,26.66,26.62,26.65,75300.0,23.7884,23.8152,23.7795,23.8063,75300.0
2015-03-03 14:05:00,26.66,26.72,26.65,26.72,68200.0,23.8152,23.8688,23.8063,23.8688,68200.0
2015-03-03 14:10:00,26.72,26.74,26.72,26.73,23900.0,23.8688,23.8867,23.8688,23.8777,23900.0
2015-03-03 14:15:00,26.73,26.73,26.7,26.71,45100.0,23.8777,23.8777,23.8509,23.8599,45100.0
2015-03-03 14:20:00,26.71,26.71,26.69,26.71,53200.0,23.8599,23.8599,23.842,23.8599,53200.0
2015-03-03 14:25:00,26.7,26.71,26.68,26.68,72200.0,23.8509,23.8599,23.8331,23.8331,72200.0
2015-03-03 14:30:00,26.68,26.71,26.67,26.71,51600.0,23.8331,23.8599,23.8241,23.8599,51600.0
2015-03-03 14:35:00,26.71,26.71,26.67,26.68,47400.0,23.8599,23.8599,23.8241,23.8331,47400.0
2015-03-03 14:40:00,26.68,26.68,26.61,26.62,107100.0,23.8331,23.8331,23.7705,23.7795,107100.0
2015-03-03 14:45:00,26.63,26.63,26.57,26.58,144600.0,23.7884,23.7884,23.7348,23.7437,144600.0
2015-03-03 14:50:00,26.58,26.58,26.55,26.57,74400.0,23.7437,23.7437,23.7169,23.7348,74400.0
2015-03-03 14:55:00,26.57,26.59,26.55,26.58,109100.0,23.7348,23.7527,23.7169,23.7437,109100.0
2015-03-03 15:00:00,26.58,26.59,26.57,26.59,56800.0,23.7437,23.7527,23.7348,23.7527,56800.0
2015-03-03 15:05:00,26.59,26.59,26.58,26.58,49100.0,23.7527,23.7527,23.7437,23.7437,49100.0
2015-03-03 15:10:00,26.59,26.63,26.58,26.63,78700.0,23.7527,23.7884,23.7437,23.7884,78700.0
2015-03-03 15:15:00,26.63,26.63,26.6,26.62,70700.0,23.7884,23.7884,23.7616,23.7795,70700.0
2015-03-03 15:20:00,26.62,26.63,26.61,26.63,56100.0,23.7795,23.7884,23.7705,23.7884,56100.0
2015-03-03 15:25:00,26.62,26.64,26.62,26.63,113300.0,23.7795,23.7973,23.7795,23.7884,113300.0
2015-03-03 15:30:00,26.63,26.65,26.62,26.62,104200.0,23.7884,23.8063,23.7795,23.7795,104200.0
2015-03-03 15:35:00,26.62,26.63,26.54,26.57,127700.0,23.7795,23.7884,23.708,23.7348,127700.0
2015-03-03 15:40:00,26.57,26.58,26.55,26.57,88300.0,23.7348,23.7437,23.7169,23.7348,88300.0
2015-03-03 15:45:00,26.57,26.59,26.54,26.59,205500.0,23.7348,23.7527,23.708,23.7527,205500.0
2015-03-03 15:50:00,26.6,26.6,26.56,26.58,158300.0,23.7616,23.7616,23.7259,23.7437,158300.0
2015-03-03 15:55:00,26.58,26.59,26.55,26.58,276000.0,23.7437,23.7527,23.7169,23.7437,276000.0
2015-03-04 09:30:00,26.48,26.66,26.48,26.62,86300.0,23.6544,23.8152,23.6544,23.7795,86300.0
2015-03-04 09:35:00,26.62,26.68,26.56,26.56,49900.0,23.7795,23.8331,23.7259,23.7259,49900.0
2015-03-04 09:40:00,26.55,26.64,26.51,26.54,40300.0,23.7169,23.7973,23.6812,23.708,40300.0
2015-03-04 09:45:00,26.54,26.65,26.53,26.65,32700.0,23.708,23.8063,23.6991,23.8063,32700.0
2015-03-04 09:50:00,26.64,26.65,26.56,26.58,56600.0,23.7973,23.8063,23.7259,23.7437,56600.0
2015-03-04 09:55:00,26.57,26.63,26.57,26.58,82900.0,23.7348,23.7884,23.7348,23.7437,82900.0
2015-03-04 10:00:00,26.58,26.65,26.53,26.57,131400.0,23.7437,23.8063,23.6991,23.7348,131400.0
2015-03-04 10:05:00,26.56,26.57,26.47,26.47,42800.0,23.7259,23.7348,23.6455,23.6455,42800.0
2015-03-04 10:10:00,26.47,26.52,26.42,26.44,53300.0,23.6455,23.6901,23.6008,23.6187,53300.0
2015-03-04 10:15:00,26.45,26.5,26.39,26.5,37900.0,23.6276,23.6723,23.574,23.6723,37900.0
2015-03-04 10:20:00,26.49,26.5,26.47,26.48,21100.0,23.6633,23.6723,23.6455,23.6544,21100.0
2015-03-04 10:25:00,26.49,26.49,26.46,26.47,11700.0,23.6633,23.6633,23.6365,23.6455,11700.0
2015-03-04 10:30:00,26.47,26.52,26.45,26.52,38600.0,23.6455,23.6901,23.6276,23.6901,38600.0
2015-03-04 10:35:00,26.52,26.53,26.5,26.5,25500.0,23.6901,23.6991,23.6723,23.6723,25500.0
2015-03-04 10:40:00,26.5,26.54,26.49,26.53,29100.0,23.6723,23.708,23.6633,23.6991,29100.0
2015-03-04 10:45:00,26.54,26.54,26.47,26.47,13600.0,23.708,23.708,23.6455,23.6455,13600.0
2015-03-04 10:50:00,26.48,26.55,26.47,26.5,50900.0,23.6544,23.7169,23.6455,23.6723,50900.0
2015-03-04 10:55:00,26.5,26.57,26.49,26.56,19300.0,23.6723,23.7348,23.6633,23.7259,19300.0
2015-03-04 11:00:00,26.56,26.6,26.55,26.6,29000.0,23.7259,23.7616,23.7169,23.7616,29000.0
2015-03-04 11:05:00,26.6,26.61,26.59,26.59,40400.0,23.7616,23.7705,23.7527,23.7527,40400.0
2015-03-04 11:10:00,26.59,26.64,26.59,26.64,53200.0,23.7527,23.7973,23.7527,23.7973,53200.0
2015-03-04 11:15:00,26.64,26.69,26.63,26.68,64300.0,23.7973,23.842,23.7884,23.8331,64300.0
2015-03-04 11:20:00,26.68,26.72,26.65,26.72,34400.0,23.8331,23.8688,23.8063,23.8688,34400.0
2015-03-04 11:25:00,26.73,26.73,26.66,26.69,15800.0,23.8777,23.8777,23.8152,23.842,15800.0
2015-03-04 11:30:00,26.69,26.79,26.69,26.79,11600.0,23.842,23.9313,23.842,23.9313,11600.0
2015-03-04 11:35:00,26.79,26.79,26.74,26.75,19600.0,23.9313,23.9313,23.8867,23.8956,19600.0
2015-03-04 11:40:00,26.75,26.75,26.72,26.73,9500.0,23.8956,23.8956,23.8688,23.8777,9500.0
2015-03-04 11:45:00,26.74,26.74,26.72,26.72,13200.0,23.8867,23.8867,23.8688,23.8688,13200.0
2015-03-04 11:50:00,26.72,26.74,26.71,26.73,12000.0,23.8688,23.8867,23.8599,23.8777,12000.0
2015-03-04 11:55:00,26.73,26.76,26.72,26.76,12300.0,23.8777,23.9045,23.8688,23.9045,12300.0
2015-03-04 12:00:00,26.75,26.78,26.74,26.78,12900.0,23.8956,23.9224,23.8867,23.9224,12900.0
2015-03-04 12:05:00,26.77,26.8,26.76,26.77,23800.0,23.9135,23.9403,23.9045,23.9135,23800.0
2015-03-04 12:10:00,26.77,26.82,26.75,26.82,12700.0,23.9135,23.9581,23.8956,23.9581,12700.0
2015-03-04 12:15:00,26.82,26.82,26.8,26.81,25400.0,23.9581,23.9581,23.9403,23.9492,25400.0
2015-03-04 12:20:00,26.81,26.83,26.78,26.8,23300.0,23.9492,23.9671,23.9224,23.9403,23300.0
2015-03-04 12:25:00,26.81,26.82,26.79,26.81,3600.0,23.9492,23.9581,23.9313,23.9492,3600.0
2015-03-04 12:30:00,26.81,26.82,26.79,26.81,16500.0,23.9492,23.9581,23.9313,23.9492,16500.0
2015-03-04 12:35:00,26.81,26.83,26.79,26.8,16800.0,23.9492,23.9671,23.9313,23.9403,16800.0
2015-03-04 12:40:00,26.8,26.83,26.78,26.79,22000.0,23.9403,23.9671,23.9224,23.9313,22000.0
2015-03-04 12:45:00,26.79,26.8,26.78,26.78,7700.0,23.9313,23.9403,23.9224,23.9224,7700.0
2015-03-04 12:50:00,26.78,26.78,26.71,26.71,16100.0,23.9224,23.9224,23.8599,23.8599,16100.0
2015-03-04 12:55:00,26.71,26.76,26.7,26.75,45200.0,23.8599,23.9045,23.8509,23.8956,45200.0
2015-03-04 13:00:00,26.75,26.8,26.75,26.79,11700.0,23.8956,23.9403,23.8956,23.9313,11700.0
2015-03-04 13:05:00,26.79,26.8,26.78,26.78,9000.0,23.9313,23.9403,23.9224,23.9224,9000.0
2015-03-04 13:10:00,26.78,26.8,26.76,26.78,23800.0,23.9224,23.9403,23.9045,23.9224,23800.0
2015-03-04 13:15:00,26.78,26.84,26.77,26.81,20400.0,23.9224,23.976,23.9135,23.9492,20400.0
2015-03-04 13:20:00,26.81,26.85,26.8,26.84,14400.0,23.9492,23.9849,23.9403,23.976,14400.0
2015-03-04 13:25:00,26.84,26.85,26.82,26.84,17300.0,23.976,23.9849,23.9581,23.976,17300.0
2015-03-04 13:30:00,26.84,26.85,26.82,26.85,14800.0,23.976,23.9849,23.9581,23.9849,14800.0
2015-03-04 13:35:00,26.85,26.88,26.84,26.87,26400.0,23.9849,24.0117,23.976,24.0028,26400.0
2015-03-04 13:40:00,26.88,26.92,26.87,26.91,94700.0,24.0117,24.0475,24.0028,24.0385,94700.0
2015-03-04 13:45:00,26.91,26.93,26.89,26.89,20000.0,24.0385,24.0564,24.0207,24.0207,20000.0
2015-03-04 13:50:00,26.89,26.92,26.87,26.88,27500.0,24.0207,24.0475,24.0028,24.0117,27500.0
2015-03-04 13:55:00,26.87,26.87,26.84,26.85,21400.0,24.0028,24.0028,23.976,23.9849,21400.0
2015-03-04 14:00:00,26.86,26.9,26.85,26.88,19200.0,23.9939,24.0296,23.9849,24.0117,19200.0
2015-03-04 14:05:00,26.87,26.89,26.86,26.87,13200.0,24.0028,24.0207,23.9939,24.0028,13200.0
2015-03-04 14:10:00,26.88,26.89,26.85,26.85,20200.0,24.0117,24.0207,23.9849,23.9849,20200.0
2015-03-04 14:15:00,26.85,26.9,26.85,26.89,17800.0,23.9849,24.0296,23.9849,24.0207,17800.0
2015-03-04 14:20:00,26.89,26.89,26.85,26.85,14600.0,24.0207,24.0207,23.9849,23.9849,14600.0
2015-03-04 14:25:00,26.85,26.86,26.83,26.84,116500.0,23.9849,23.9939,23.9671,23.976,116500.0
2015-03-04 14:30:00,26.84,26.86,26.84,26.86,10600.0,23.976,23.9939,23.976,23.9939,10600.0
2015-03-04 14:35:00,26.86,26.91,26.85,26.88,19800.0,23.9939,24.0385,23.9849,24.0117,19800.0
2015-03-04 14:40:00,26.89,26.95,26.88,26.95,21600.0,24.0207,24.0743,24.0117,24.0743,21600.0
2015-03-04 14:45:00,26.94,26.97,26.92,26.97,15400.0,24.0653,24.0921,24.0475,24.0921,15400.0
2015-03-04 14:50:00,26.96,26.99,26.93,26.95,20100.0,24.0832,24.11,24.0564,24.0743,20100.0
2015-03-04 14:55:00,26.95,26.98,26.94,26.98,12500.0,24.0743,24.1011,24.0653,24.1011,12500.0
2015-03-04 15:00:00,26.98,26.99,26.95,26.95,63500.0,24.1011,24.11,24.0743,24.0743,63500.0
2015-03-04 15:05:00,26.95,26.97,26.94,26.96,47700.0,24.0743,24.0921,24.0653,24.0832,47700.0
2015-03-04 15:10:00,26.96,26.98,26.96,26.97,21500.0,24.0832,24.1011,24.0832,24.0921,21500.0
2015-03-04 15:15:00,26.96,26.98,26.95,26.97,23700.0,24.0832,24.1011,24.0743,24.0921,23700.0
2015-03-04 15:20:00,26.96,26.98,26.95,26.95,36300.0,24.0832,24.1011,24.0743,24.0743,36300.0
2015-03-04 15:25:00,26.96,26.98,26.94,26.96,48400.0,24.0832,24.1011,24.0653,24.0832,48400.0
2015-03-04 15:30:00,26.96,26.99,26.95,26.97,48200.0,24.0832,24.11,24.0743,24.0921,48200.0
2015-03-04 15:35:00,26.97,26.97,26.95,26.95,24300.0,24.0921,24.0921,24.0743,24.0743,24300.0
2015-03-04 15:40:00,26.96,26.96,26.91,26.95,82700.0,24.0832,24.0832,24.0385,24.0743,82700.0
2015-03-04 15:45:00,26.94,26.96,26.93,26.94,89900.0,24.0653,24.0832,24.0564,24.0653,89900.0
2015-03-04 15:50:00,26.93,26.96,26.92,26.94,110400.0,24.0564,24.0832,24.0475,24.0653,110400.0
2015-03-04 15:55:00,26.93,26.94,26.86,26.87,275100.0,24.0564,24.0653,23.9939,24.0028,275100.0
2015-03-05 09:30:00,26.97,27.03,26.86,26.9,81700.0,24.0921,24.1457,23.9939,24.0296,81700.0
2015-03-05 09:35:00,26.9,26.96,26.83,26.92,14400.0,24.0296,24.0832,23.9671,24.0475,14400.0
2015-03-05 09:40:00,26.93,27.05,26.92,26.99,18900.0,24.0564,24.1636,24.0475,24.11,18900.0
2015-03-05 09:45:00,27.0,27.08,26.95,27.07,40900.0,24.1189,24.1904,24.0743,24.1815,40900.0
2015-03-05 09:50:00,27.07,27.08,26.99,26.99,23700.0,24.1815,24.1904,24.11,24.11,23700.0
2015-03-05 09:55:00,26.98,27.0,26.95,26.98,20400.0,24.1011,24.1189,24.0743,24.1011,20400.0
2015-03-05 10:00:00,26.98,27.02,26.95,27.01,42200.0,24.1011,24.1368,24.0743,24.1279,42200.0
2015-03-05 10:05:00,27.01,27.07,27.01,27.05,15100.0,24.1279,24.1815,24.1279,24.1636,15100.0
2015-03-05 10:10:00,27.05,27.07,26.97,26.97,13700.0,24.1636,24.1815,24.0921,24.0921,13700.0
2015-03-05 10:15:00,26.97,27.0,26.96,26.97,20800.0,24.0921,24.1189,24.0832,24.0921,20800.0
2015-03-05 10:20:00,26.96,27.0,26.95,26.99,21900.0,24.0832,24.1189,24.0743,24.11,21900.0
2015-03-05 10:25:00,26.98,27.0,26.96,26.98,14100.0,24.1011,24.1189,24.0832,24.1011,14100.0
2015-03-05 10:30:00,26.98,26.98,26.94,26.96,41600.0,24.1011,24.1011,24.0653,24.0832,41600.0
2015-03-05 10:35:00,26.97,27.02,26.97,26.98,19100.0,24.0921,24.1368,24.0921,24.1011,19100.0
2015-03-05 10:40:00,26.97,27.02,26.97,27.01,16600.0,24.0921,24.1368,24.0921,24.1279,16600.0
2015-03-05 10:45:00,27.02,27.03,27.01,27.03,18800.0,24.1368,24.1457,24.1279,24.1457,18800.0
2015-03-05 10:50:00,27.03,27.03,26.99,27.01,25100.0,24.1457,24.1457,24.11,24.1279,25100.0
2015-03-05 10:55:00,27.02,27.03,26.98,27.02,30900.0,24.1368,24.1457,24.1011,24.1368,30900.0
2015-03-05 11:00:00,27.02,27.02,26.99,27.0,24100.0,24.1368,24.1368,24.11,24.1189,24100.0
2015-03-05 11:05:00,27.01,27.02,27.01,27.01,36800.0,24.1279,24.1368,24.1279,24.1279,36800.0
2015-03-05 11:10:00,27.01,27.02,26.99,27.02,38800.0,24.1279,24.1368,24.11,24.1368,38800.0
2015-03-05 11:15:00,27.02,27.04,27.01,27.03,47600.0,24.1368,24.1547,24.1279,24.1457,47600.0
2015-03-05 11:20:00,27.03,27.04,27.02,27.04,12400.0,24.1457,24.1547,24.1368,24.1547,12400.0
2015-03-05 11:25:00,27.04,27.04,27.01,27.02,18400.0,24.1547,24.1547,24.1279,24.1368,18400.0
2015-03-05 11:30:00,27.03,27.07,27.03,27.07,22700.0,24.1457,24.1815,24.1457,24.1815,22700.0
2015-03-05 11:35:00,27.07,27.09,27.06,27.07,20900.0,24.1815,24.1993,24.1725,24.1815,20900.0
2015-03-05 11:40:00,27.07,27.09,27.06,27.08,15200.0,24.1815,24.1993,24.1725,24.1904,15200.0
2015-03-05 11:45:00,27.09,27.1,27.04,27.05,30200.0,24.1993,24.2083,24.1547,24.1636,30200.0
2015-03-05 11:50:00,27.05,27.06,27.01,27.02,41100.0,24.1636,24.1725,24.1279,24.1368,41100.0
2015-03-05 11:55:00,27.03,27.05,27.02,27.04,18700.0,24.1457,24.1636,24.1368,24.1547,18700.0
2015-03-05 12:00:00,27.03,27.04,27.01,27.01,17400.0,24.1457,24.1547,24.1279,24.1279,17400.0
2015-03-05 12:05:00,27.01,27.05,27.0,27.04,15900.0,24.1279,24.1636,24.1189,24.1547,15900.0
2015-03-05 12:10:00,27.04,27.05,26.99,27.0,22600.0,24.1547,24.1636,24.11,24.1189,22600.0
2015-03-05 12:15:00,26.99,27.03,26.99,27.02,14300.0,24.11,24.1457,24.11,24.1368,14300.0
2015-03-05 12:20:00,27.01,27.03,27.0,27.02,22500.0,24.1279,24.1457,24.1189,24.1368,22500.0
2015-03-05 12:25:00,27.03,27.04,27.02,27.03,15600.0,24.1457,24.1547,24.1368,24.1457,15600.0
2015-03-05 12:30:00,27.04,27.06,27.03,27.05,21700.0,24.1547,24.1725,24.1457,24.1636,21700.0
2015-03-05 12:35:00,27.05,27.06,27.04,27.05,21700.0,24.1636,24.1725,24.1547,24.1636,21700.0
2015-03-05 12:40:00,27.05,27.07,27.05,27.06,15300.0,24.1636,24.1815,24.1636,24.1725,15300.0
2015-03-05 12:45:00,27.06,27.06,27.03,27.05,20800.0,24.1725,24.1725,24.1457,24.1636,20800.0
2015-03-05 12:50:00,27.04,27.05,26.97,26.98,19500.0,24.1547,24.1636,24.0921,24.1011,19500.0
2015-03-05 12:55:00,26.97,26.97,26.94,26.95,29900.0,24.0921,24.0921,24.0653,24.0743,29900.0
2015-03-05 13:00:00,26.95,26.96,26.94,26.95,11400.0,24.0743,24.0832,24.0653,24.0743,11400.0
2015-03-05 13:05:00,26.96,26.97,26.95,26.97,9400.0,24.0832,24.0921,24.0743,24.0921,9400.0
2015-03-05 13:10:00,26.96,26.97,26.92,26.92,21800.0,24.0832,24.0921,24.0475,24.0475,21800.0
2015-03-05 13:15:00,26.92,26.94,26.91,26.91,11400.0,24.0475,24.0653,24.0385,24.0385,11400.0
2015-03-05 13:20:00,26.91,26.93,26.89,26.93,16700.0,24.0385,24.0564,24.0207,24.0564,16700.0
2015-03-05 13:25:00,26.94,26.96,26.94,26.94,17700.0,24.0653,24.0832,24.0653,24.0653,17700.0
2015-03-05 13:30:00,26.94,26.96,26.93,26.96,11800.0,24.0653,24.0832,24.0564,24.0832,11800.0
2015-03-05 13:35:00,26.96,26.98,26.95,26.98,9800.0,24.0832,24.1011,24.0743,24.1011,9800.0
2015-03-05 13:40:00,26.97,26.99,26.95,26.99,10600.0,24.0921,24.11,24.0743,24.11,10600.0
2015-03-05 13:45:00,26.98,27.01,26.98,27.0,12400.0,24.1011,24.1279,24.1011,24.1189,12400.0
2015-03-05 13:50:00,27.0,27.01,26.97,26.98,13100.0,24.1189,24.1279,24.0921,24.1011,13100.0
2015-03-05 13:55:00,26.98,27.0,26.96,26.98,18900.0,24.1011,24.1189,24.0832,24.1011,18900.0
2015-03-05 14:00:00,26.99,27.05,26.98,27.03,25900.0,24.11,24.1636,24.1011,24.1457,25900.0
2015-03-05 14:05:00,27.03,27.06,27.02,27.05,14600.0,24.1457,24.1725,24.1368,24.1636,14600.0
2015-03-05 14:10:00,27.05,27.06,27.03,27.05,15900.0,24.1636,24.1725,24.1457,24.1636,15900.0
2015-03-05 14:15:00,27.05,27.05,27.03,27.04,11400.0,24.1636,24.1636,24.1457,24.1547,11400.0
2015-03-05 14:20:00,27.04,27.05,27.03,27.04,8800.0,24.1547,24.1636,24.1457,24.1547,8800.0
2015-03-05 14:25:00,27.04,27.04,27.01,27.04,20100.0,24.1547,24.1547,24.1279,24.1547,20100.0
2015-03-05 14:30:00,27.04,27.06,27.04,27.05,13500.0,24.1547,24.1725,24.1547,24.1636,13500.0
2015-03-05 14:35:00,27.05,27.05,27.02,27.04,13600.0,24.1636,24.1636,24.1368,24.1547,13600.0
2015-03-05 14:40:00,27.04,27.05,27.03,27.04,16200.0,24.1547,24.1636,24.1457,24.1547,16200.0
2015-03-05 14:45:00,27.05,27.05,27.0,27.02,11400.0,24.1636,24.1636,24.1189,24.1368,11400.0
2015-03-05 14:50:00,27.02,27.04,27.0,27.04,17900.0,24.1368,24.1547,24.1189,24.1547,17900.0
2015-03-05 14:55:00,27.05,27.06,27.03,27.05,53200.0,24.1636,24.1725,24.1457,24.1636,53200.0
2015-03-05 15:00:00,27.05,27.06,27.02,27.04,31000.0,24.1636,24.1725,24.1368,24.1547,31000.0
2015-03-05 15:05:00,27.04,27.04,27.0,27.03,19500.0,24.1547,24.1547,24.1189,24.1457,19500.0
2015-03-05 15:10:00,27.03,27.04,27.02,27.04,17100.0,24.1457,24.1547,24.1368,24.1547,17100.0
2015-03-05 15:15:00,27.04,27.05,27.03,27.04,31000.0,24.1547,24.1636,24.1457,24.1547,31000.0
2015-03-05 15:20:00,27.05,27.06,27.04,27.06,22000.0,24.1636,24.1725,24.1547,24.1725,22000.0
2015-03-05 15:25:00,27.06,27.07,27.05,27.05,27000.0,24.1725,24.1815,24.1636,24.1636,27000.0
2015-03-05 15:30:00,27.05,27.07,27.03,27.05,66100.0,24.1636,24.1815,24.1457,24.1636,66100.0
2015-03-05 15:35:00,27.05,27.07,27.04,27.06,28200.0,24.1636,24.1815,24.1547,24.1725,28200.0
2015-03-05 15:40:00,27.06,27.06,27.04,27.05,29500.0,24.1725,24.1725,24.1547,24.1636,29500.0
2015-03-05 15:45:00,27.04,27.05,27.02,27.02,64800.0,24.1547,24.1636,24.1368,24.1368,64800.0
2015-03-05 15:50:00,27.03,27.04,27.02,27.03,54800.0,24.1457,24.1547,24.1368,24.1457,54800.0
2015-03-05 15:55:00,27.03,27.03,27.01,27.02,95500.0,24.1457,24.1457,24.1279,24.1368,95500.0
2015-03-06 09:30:00,26.79,26.83,26.5,26.66,100100.0,23.9313,23.9671,23.6723,23.8152,100100.0
2015-03-06 09:35:00,26.66,26.73,26.65,26.7,35200.0,23.8152,23.8777,23.8063,23.8509,35200.0
2015-03-06 09:40:00,26.71,26.83,26.71,26.79,36500.0,23.8599,23.9671,23.8599,23.9313,36500.0
2015-03-06 09:45:00,26.79,26.79,26.68,26.69,21800.0,23.9313,23.9313,23.8331,23.842,21800.0
2015-03-06 09:50:00,26.69,26.73,26.68,26.73,40500.0,23.842,23.8777,23.8331,23.8777,40500.0
2015-03-06 09:55:00,26.73,26.78,26.67,26.68,21300.0,23.8777,23.9224,23.8241,23.8331,21300.0
2015-03-06 10:00:00,26.67,26.67,26.57,26.59,32900.0,23.8241,23.8241,23.7348,23.7527,32900.0
2015-03-06 10:05:00,26.59,26.64,26.58,26.63,14300.0,23.7527,23.7973,23.7437,23.7884,14300.0
2015-03-06 10:10:00,26.62,26.65,26.58,26.59,26000.0,23.7795,23.8063,23.7437,23.7527,26000.0
2015-03-06 10:15:00,26.58,26.62,26.57,26.61,74300.0,23.7437,23.7795,23.7348,23.7705,74300.0
2015-03-06 10:20:00,26.6,26.64,26.58,26.62,238000.0,23.7616,23.7973,23.7437,23.7795,238000.0
2015-03-06 10:25:00,26.62,26.63,26.59,26.61,25100.0,23.7795,23.7884,23.7527,23.7705,25100.0
2015-03-06 10:30:00,26.6,26.62,26.58,26.62,21900.0,23.7616,23.7795,23.7437,23.7795,21900.0
2015-03-06 10:35:00,26.62,26.65,26.6,26.65,53900.0,23.7795,23.8063,23.7616,23.8063,53900.0
2015-03-06 10:40:00,26.64,26.69,26.61,26.69,57200.0,23.7973,23.842,23.7705,23.842,57200.0
2015-03-06 10:45:00,26.69,26.74,26.68,26.74,98300.0,23.842,23.8867,23.8331,23.8867,98300.0
2015-03-06 10:50:00,26.73,26.74,26.71,26.72,37500.0,23.8777,23.8867,23.8599,23.8688,37500.0
2015-03-06 10:55:00,26.73,26.75,26.71,26.74,83900.0,23.8777,23.8956,23.8599,23.8867,83900.0
2015-03-06 11:00:00,26.73,26.74,26.66,26.66,49300.0,23.8777,23.8867,23.8152,23.8152,49300.0
2015-03-06 11:05:00,26.67,26.67,26.61,26.61,49800.0,23.8241,23.8241,23.7705,23.7705,49800.0
2015-03-06 11:10:00,26.61,26.66,26.6,26.64,72700.0,23.7705,23.8152,23.7616,23.7973,72700.0
2015-03-06 11:15:00,26.63,26.66,26.61,26.66,30600.0,23.7884,23.8152,23.7705,23.8152,30600.0
2015-03-06 11:20:00,26.67,26.68,26.62,26.63,44300.0,23.8241,23.8331,23.7795,23.7884,44300.0
2015-03-06 11:25:00,26.62,26.67,26.59,26.59,55500.0,23.7795,23.8241,23.7527,23.7527,55500.0
2015-03-06 11:30:00,26.59,26.59,26.55,26.56,67300.0,23.7527,23.7527,23.7169,23.7259,67300.0
2015-03-06 11:35:00,26.55,26.56,26.51,26.52,27100.0,23.7169,23.7259,23.6812,23.6901,27100.0
2015-03-06 11:40:00,26.53,26.58,26.53,26.56,87800.0,23.6991,23.7437,23.6991,23.7259,87800.0
2015-03-06 11:45:00,26.56,26.56,26.52,26.54,25500.0,23.7259,23.7259,23.6901,23.708,25500.0
2015-03-06 11:50:00,26.54,26.55,26.53,26.55,15300.0,23.708,23.7169,23.6991,23.7169,15300.0
2015-03-06 11:55:00,26.55,26.55,26.5,26.53,16600.0,23.7169,23.7169,23.6723,23.6991,16600.0
2015-03-06 12:00:00,26.52,26.85,26.52,26.59,418900.0,23.6901,23.9849,23.6901,23.7527,418900.0
2015-03-06 12:05:00,26.59,26.61,26.57,26.58,37000.0,23.7527,23.7705,23.7348,23.7437,37000.0
2015-03-06 12:10:00,26.59,26.59,26.54,26.54,34700.0,23.7527,23.7527,23.708,23.708,34700.0
2015-03-06 12:15:00,26.54,26.55,26.39,26.39,86000.0,23.708,23.7169,23.574,23.574,86000.0
2015-03-06 12:20:00,26.39,26.41,26.38,26.38,51200.0,23.574,23.5919,23.5651,23.5651,51200.0
2015-03-06 12:25:00,26.38,26.39,26.31,26.34,55800.0,23.5651,23.574,23.5026,23.5293,55800.0
2015-03-06 12:30:00,26.33,26.35,26.29,26.32,103700.0,23.5204,23.5383,23.4847,23.5115,103700.0
2015-03-06 12:35:00,26.31,26.32,26.28,26.31,52400.0,23.5026,23.5115,23.4758,23.5026,52400.0
2015-03-06 12:40:00,26.31,26.31,26.29,26.31,38200.0,23.5026,23.5026,23.4847,23.5026,38200.0
2015-03-06 12:45:00,26.32,26.39,26.31,26.36,149900.0,23.5115,23.574,23.5026,23.5472,149900.0
2015-03-06 12:50:00,26.36,26.38,26.35,26.36,46700.0,23.5472,23.5651,23.5383,23.5472,46700.0
2015-03-06 12:55:00,26.37,26.37,26.3,26.33,40400.0,23.5561,23.5561,23.4936,23.5204,40400.0
2015-03-06 13:00:00,26.34,26.37,26.32,26.33,37700.0,23.5293,23.5561,23.5115,23.5204,37700.0
2015-03-06 13:05:00,26.33,26.37,26.31,26.36,33800.0,23.5204,23.5561,23.5026,23.5472,33800.0
2015-03-06 13:10:00,26.36,26.37,26.33,26.37,10200.0,23.5472,23.5561,23.5204,23.5561,10200.0
2015-03-06 13:15:00,26.36,26.37,26.33,26.35,17200.0,23.5472,23.5561,23.5204,23.5383,17200.0
2015-03-06 13:20:00,26.35,26.37,26.32,26.32,17700.0,23.5383,23.5561,23.5115,23.5115,17700.0
2015-03-06 13:25:00,26.32,26.35,26.31,26.33,18300.0,23.5115,23.5383,23.5026,23.5204,18300.0
2015-03-06 13:30:00,26.33,26.33,26.28,26.29,22400.0,23.5204,23.5204,23.4758,23.4847,22400.0
2015-03-06 13:35:00,26.29,26.31,26.27,26.3,13700.0,23.4847,23.5026,23.4668,23.4936,13700.0
2015-03-06 13:40:00,26.29,26.3,26.26,26.28,37800.0,23.4847,23.4936,23.4579,23.4758,37800.0
2015-03-06 13:45:00,26.28,26.3,26.25,26.3,29600.0,23.4758,23.4936,23.449,23.4936,29600.0
2015-03-06 13:50:00,26.3,26.3,26.27,26.27,12100.0,23.4936,23.4936,23.4668,23.4668,12100.0
2015-03-06 13:55:00,26.27,26.3,26.27,26.29,26500.0,23.4668,23.4936,23.4668,23.4847,26500.0
2015-03-06 14:00:00,26.3,26.31,26.28,26.28,39000.0,23.4936,23.5026,23.4758,23.4758,39000.0
2015-03-06 14:05:00,26.29,26.31,26.27,26.27,48400.0,23.4847,23.5026,23.4668,23.4668,48400.0
2015-03-06 14:10:00,26.27,26.31,26.27,26.3,19700.0,23.4668,23.5026,23.4668,23.4936,19700.0
2015-03-06 14:15:00,26.31,26.31,26.27,26.29,21900.0,23.5026,23.5026,23.4668,23.4847,21900.0
2015-03-06 14:20:00,26.29,26.29,26.19,26.21,76400.0,23.4847,23.4847,23.3954,23.4132,76400.0
2015-03-06 14:25:00,26.2,26.21,26.14,26.18,98000.0,23.4043,23.4132,23.3507,23.3864,98000.0
2015-03-06 14:30:00,26.17,26.21,26.16,26.18,30600.0,23.3775,23.4132,23.3686,23.3864,30600.0
2015-03-06 14:35:00,26.17,26.18,26.12,26.13,84900.0,23.3775,23.3864,23.3328,23.3418,84900.0
2015-03-06 14:40:00,26.13,26.14,26.08,26.09,44900.0,23.3418,23.3507,23.2971,23.306,44900.0
2015-03-06 14:45:00,26.09,26.1,26.03,26.03,78300.0,23.306,23.315,23.2524,23.2524,78300.0
2015-03-06 14:50:00,26.04,26.08,26.0,26.08,171300.0,23.2614,23.2971,23.2256,23.2971,171300.0
2015-03-06 14:55:00,26.08,26.13,26.07,26.07,62900.0,23.2971,23.3418,23.2882,23.2882,62900.0
2015-03-06 15:00:00,26.08,26.14,26.07,26.14,52600.0,23.2971,23.3507,23.2882,23.3507,52600.0
2015-03-06 15:05:00,26.14,26.17,26.11,26.16,75000.0,23.3507,23.3775,23.3239,23.3686,75000.0
2015-03-06 15:10:00,26.16,26.17,26.14,26.17,53800.0,23.3686,23.3775,23.3507,23.3775,53800.0
2015-03-06 15:15:00,26.17,26.17,26.12,26.14,98000.0,23.3775,23.3775,23.3328,23.3507,98000.0
2015-03-06 15:20:00,26.14,26.24,26.14,26.21,108600.0,23.3507,23.44,23.3507,23.4132,108600.0
2015-03-06 15:25:00,26.22,26.22,26.16,26.17,38300.0,23.4222,23.4222,23.3686,23.3775,38300.0
2015-03-06 15:30:00,26.17,26.22,26.16,26.19,59900.0,23.3775,23.4222,23.3686,23.3954,59900.0
2015-03-06 15:35:00,26.19,26.21,26.17,26.2,74000.0,23.3954,23.4132,23.3775,23.4043,74000.0
2015-03-06 15:40:00,26.2,26.21,26.17,26.19,88900.0,23.4043,23.4132,23.3775,23.3954,88900.0
2015-03-06 15:45:00,26.18,26.2,26.15,26.16,126900.0,23.3864,23.4043,23.3596,23.3686,126900.0
2015-03-06 15:50:00,26.15,26.17,26.14,26.16,141000.0,23.3596,23.3775,23.3507,23.3686,141000.0
2015-03-06 15:55:00,26.16,26.18,26.14,26.17,231100.0,23.3686,23.3864,23.3507,23.3775,231100.0
2015-03-09 09:30:00,26.44,26.53,26.31,26.39,124600.0,23.6187,23.6991,23.5026,23.574,124600.0
2015-03-09 09:35:00,26.4,26.48,26.27,26.45,55600.0,23.5829,23.6544,23.4668,23.6276,55600.0
2015-03-09 09:40:00,26.46,26.48,26.38,26.39,42800.0,23.6365,23.6544,23.5651,23.574,42800.0
2015-03-09 09:45:00,26.39,26.4,26.32,26.32,32900.0,23.574,23.5829,23.5115,23.5115,32900.0
2015-03-09 09:50:00,26.32,26.35,26.28,26.35,39200.0,23.5115,23.5383,23.4758,23.5383,39200.0
2015-03-09 09:55:00,26.35,26.35,26.24,26.29,34500.0,23.5383,23.5383,23.44,23.4847,34500.0
2015-03-09 10:00:00,26.29,26.29,26.22,26.22,45800.0,23.4847,23.4847,23.4222,23.4222,45800.0
2015-03-09 10:05:00,26.22,26.23,26.17,26.17,29400.0,23.4222,23.4311,23.3775,23.3775,29400.0
2015-03-09 10:10:00,26.16,26.22,26.16,26.19,36900.0,23.3686,23.4222,23.3686,23.3954,36900.0
2015-03-09 10:15:00,26.19,26.2,26.17,26.18,51800.0,23.3954,23.4043,23.3775,23.3864,51800.0
2015-03-09 10:20:00,26.18,26.25,26.18,26.23,37200.0,23.3864,23.449,23.3864,23.4311,37200.0
2015-03-09 10:25:00,26.22,26.26,26.18,26.26,50100.0,23.4222,23.4579,23.3864,23.4579,50100.0
2015-03-09 10:30:00,26.26,26.27,26.22,26.23,39700.0,23.4579,23.4668,23.4222,23.4311,39700.0
2015-03-09 10:35:00,26.23,26.24,26.15,26.17,33100.0,23.4311,23.44,23.3596,23.3775,33100.0
2015-03-09 10:40:00,26.17,26.2,26.14,26.15,40100.0,23.3775,23.4043,23.3507,23.3596,40100.0
2015-03-09 10:45:00,26.14,26.21,26.14,26.2,80100.0,23.3507,23.4132,23.3507,23.4043,80100.0
2015-03-09 10:50:00,26.2,26.2,26.16,26.18,38100.0,23.4043,23.4043,23.3686,23.3864,38100.0
2015-03-09 10:55:00,26.17,26.17,26.14,26.16,46800.0,23.3775,23.3775,23.3507,23.3686,46800.0
2015-03-09 11:00:00,26.16,26.2,26.14,26.16,39500.0,23.3686,23.4043,23.3507,23.3686,39500.0
2015-03-09 11:05:00,26.16,26.21,26.16,26.2,23200.0,23.3686,23.4132,23.3686,23.4043,23200.0
2015-03-09 11:10:00,26.19,26.2,26.17,26.2,21600.0,23.3954,23.4043,23.3775,23.4043,21600.0
2015-03-09 11:15:00,26.19,26.23,26.19,26.21,19500.0,23.3954,23.4311,23.3954,23.4132,19500.0
2015-03-09 11:20:00,26.21,26.23,26.19,26.2,36300.0,23.4132,23.4311,23.3954,23.4043,36300.0
2015-03-09 11:25:00,26.2,26.24,26.15,26.23,100900.0,23.4043,23.44,23.3596,23.4311,100900.0
2015-03-09 11:30:00,26.23,26.25,26.23,26.24,27000.0,23.4311,23.449,23.4311,23.44,27000.0
2015-03-09 11:35:00,26.23,26.25,26.23,26.23,24800.0,23.4311,23.449,23.4311,23.4311,24800.0
2015-03-09 11:40:00,26.23,26.26,26.23,26.24,13000.0,23.4311,23.4579,23.4311,23.44,13000.0
2015-03-09 11:45:00,26.24,26.28,26.23,26.28,36700.0,23.44,23.4758,23.4311,23.4758,36700.0
2015-03-09 11:50:00,26.28,26.28,26.24,26.26,15500.0,23.4758,23.4758,23.44,23.4579,15500.0
2015-03-09 11:55:00,26.26,26.28,26.24,26.25,41400.0,23.4579,23.4758,23.44,23.449,41400.0
2015-03-09 12:00:00,26.25,26.25,26.22,26.23,14000.0,23.449,23.449,23.4222,23.4311,14000.0
2015-03-09 12:05:00,26.23,26.23,26.21,26.21,24200.0,23.4311,23.4311,23.4132,23.4132,24200.0
2015-03-09 12:10:00,26.22,26.25,26.22,26.23,23200.0,23.4222,23.449,23.4222,23.4311,23200.0
2015-03-09 12:15:00,26.23,26.25,26.22,26.24,30800.0,23.4311,23.449,23.4222,23.44,30800.0
2015-03-09 12:20:00,26.24,26.24,26.22,26.24,17800.0,23.44,23.44,23.4222,23.44,17800.0
2015-03-09 12:25:00,26.25,26.26,26.23,26.25,18000.0,23.449,23.4579,23.4311,23.449,18000.0
2015-03-09 12:30:00,26.26,26.26,26.24,26.26,16900.0,23.4579,23.4579,23.44,23.4579,16900.0
2015-03-09 12:35:00,26.27,26.28,26.25,26.26,25700.0,23.4668,23.4758,23.449,23.4579,25700.0
2015-03-09 12:40:00,26.26,26.26,26.24,26.25,13600.0,23.4579,23.4579,23.44,23.449,13600.0
2015-03-09 12:45:00,26.25,26.26,26.21,26.22,21300.0,23.449,23.4579,23.4132,23.4222,21300.0
2015-03-09 12:50:00,26.22,26.24,26.22,26.23,27000.0,23.4222,23.44,23.4222,23.4311,27000.0
2015-03-09 12:55:00,26.23,26.31,26.23,26.28,46400.0,23.4311,23.5026,23.4311,23.4758,46400.0
2015-03-09 13:00:00,26.28,26.29,26.23,26.25,20800.0,23.4758,23.4847,23.4311,23.449,20800.0
2015-03-09 13:05:00,26.26,26.3,26.26,26.3,16000.0,23.4579,23.4936,23.4579,23.4936,16000.0
2015-03-09 13:10:00,26.3,26.3,26.28,26.28,13400.0,23.4936,23.4936,23.4758,23.4758,13400.0
2015-03-09 13:15:00,26.28,26.29,26.27,26.27,24500.0,23.4758,23.4847,23.4668,23.4668,24500.0
2015-03-09 13:20:00,26.28,26.31,26.26,26.3,18100.0,23.4758,23.5026,23.4579,23.4936,18100.0
2015-03-09 13:25:00,26.3,26.32,26.29,26.32,22000.0,23.4936,23.5115,23.4847,23.5115,22000.0
2015-03-09 13:30:00,26.32,26.37,26.32,26.35,20500.0,23.5115,23.5561,23.5115,23.5383,20500.0
2015-03-09 13:35:00,26.34,26.34,26.31,26.32,7700.0,23.5293,23.5293,23.5026,23.5115,7700.0
2015-03-09 13:40:00,26.32,26.34,26.3,26.34,20400.0,23.5115,23.5293,23.4936,23.5293,20400.0
2015-03-09 13:45:00,26.34,26.36,26.31,26.33,44800.0,23.5293,23.5472,23.5026,23.5204,44800.0
2015-03-09 13:50:00,26.33,26.37,26.32,26.35,41400.0,23.5204,23.5561,23.5115,23.5383,41400.0
2015-03-09 13:55:00,26.35,26.36,26.33,26.34,22600.0,23.5383,23.5472,23.5204,23.5293,22600.0
2015-03-09 14:00:00,26.34,26.34,26.31,26.33,25900.0,23.5293,23.5293,23.5026,23.5204,25900.0
2015-03-09 14:05:00,26.33,26.34,26.32,26.33,14400.0,23.5204,23.5293,23.5115,23.5204,14400.0
2015-03-09 14:10:00,26.33,26.33,26.28,26.3,25400.0,23.5204,23.5204,23.4758,23.4936,25400.0
2015-03-09 14:15:00,26.29,26.3,26.26,26.26,11000.0,23.4847,23.4936,23.4579,23.4579,11000.0
2015-03-09 14:20:00,26.27,26.29,26.26,26.28,32600.0,23.4668,23.4847,23.4579,23.4758,32600.0
2015-03-09 14:25:00,26.27,26.28,26.25,26.27,15600.0,23.4668,23.4758,23.449,23.4668,15600.0
2015-03-09 14:30:00,26.26,26.26,26.24,26.25,11000.0,23.4579,23.4579,23.44,23.449,11000.0
2015-03-09 14:35:00,26.25,26.25,26.23,26.25,23200.0,23.449,23.449,23.4311,23.449,23200.0
2015-03-09 14:40:00,26.25,26.28,26.24,26.28,25700.0,23.449,23.4758,23.44,23.4758,25700.0
2015-03-09 14:45:00,26.27,26.29,26.25,26.27,31900.0,23.4668,23.4847,23.449,23.4668,31900.0
2015-03-09 14:50:00,26.28,26.31,26.28,26.28,29100.0,23.4758,23.5026,23.4758,23.4758,29100.0
2015-03-09 14:55:00,26.28,26.29,26.27,26.28,18200.0,23.4758,23.4847,23.4668,23.4758,18200.0
2015-03-09 15:00:00,26.28,26.29,26.25,26.27,24100.0,23.4758,23.4847,23.449,23.4668,24100.0
2015-03-09 15:05:00,26.27,26.27,26.24,26.26,23400.0,23.4668,23.4668,23.44,23.4579,23400.0
2015-03-09 15:10:00,26.26,26.26,26.24,26.25,36000.0,23.4579,23.4579,23.44,23.449,36000.0
2015-03-09 15:15:00,26.26,26.26,26.21,26.21,21500.0,23.4579,23.4579,23.4132,23.4132,21500.0
2015-03-09 15:20:00,26.21,26.22,26.19,26.21,39000.0,23.4132,23.4222,23.3954,23.4132,39000.0
2015-03-09 15:25:00,26.2,26.21,26.19,26.21,23100.0,23.4043,23.4132,23.3954,23.4132,23100.0
2015-03-09 15:30:00,26.2,26.23,26.2,26.21,58000.0,23.4043,23.4311,23.4043,23.4132,58000.0
2015-03-09 15:35:00,26.21,26.22,26.19,26.21,28800.0,23.4132,23.4222,23.3954,23.4132,28800.0
2015-03-09 15:40:00,26.21,26.23,26.2,26.21,51900.0,23.4132,23.4311,23.4043,23.4132,51900.0
2015-03-09 15:45:00,26.21,26.26,26.21,26.25,97100.0,23.4132,23.4579,23.4132,23.449,97100.0
2015-03-09 15:50:00,26.25,26.25,26.23,26.24,69900.0,23.449,23.449,23.4311,23.44,69900.0
2015-03-09 15:55:00,26.24,26.24,26.2,26.2,142300.0,23.44,23.44,23.4043,23.4043,142300.0
2015-03-10 09:30:00,25.92,26.11,25.91,26.11,70300.0,23.1542,23.3239,23.1452,23.3239,70300.0
2015-03-10 09:35:00,26.1,26.19,26.07,26.12,38500.0,23.315,23.3954,23.2882,23.3328,38500.0
2015-03-10 09:40:00,26.12,26.19,26.1,26.1,38800.0,23.3328,23.3954,23.315,23.315,38800.0
2015-03-10 09:45:00,26.11,26.14,26.09,26.1,39600.0,23.3239,23.3507,23.306,23.315,39600.0
2015-03-10 09:50:00,26.1,26.1,25.99,26.04,77000.0,23.315,23.315,23.2167,23.2614,77000.0
2015-03-10 09:55:00,26.04,26.04,25.97,25.97,57400.0,23.2614,23.2614,23.1988,23.1988,57400.0
2015-03-10 10:00:00,25.97,26.01,25.94,25.96,58100.0,23.1988,23.2346,23.172,23.1899,58100.0
2015-03-10 10:05:00,25.95,25.97,25.92,25.96,24000.0,23.181,23.1988,23.1542,23.1899,24000.0
2015-03-10 10:10:00,25.97,25.98,25.93,25.94,33700.0,23.1988,23.2078,23.1631,23.172,33700.0
2015-03-10 10:15:00,25.93,25.93,25.85,25.86,48800.0,23.1631,23.1631,23.0916,23.1006,48800.0
2015-03-10 10:20:00,25.86,25.89,25.85,25.85,47100.0,23.1006,23.1274,23.0916,23.0916,47100.0
2015-03-10 10:25:00,25.84,25.91,25.84,25.91,40900.0,23.0827,23.1452,23.0827,23.1452,40900.0
2015-03-10 10:30:00,25.9,25.92,25.88,25.92,27700.0,23.1363,23.1542,23.1184,23.1542,27700.0
2015-03-10 10:35:00,25.9,25.92,25.86,25.87,28400.0,23.1363,23.1542,23.1006,23.1095,28400.0
2015-03-10 10:40:00,25.86,25.91,25.86,25.9,30800.0,23.1006,23.1452,23.1006,23.1363,30800.0
2015-03-10 10:45:00,25.91,25.96,25.9,25.96,22600.0,23.1452,23.1899,23.1363,23.1899,22600.0
2015-03-10 10:50:00,25.96,26.02,25.96,26.0,28600.0,23.1899,23.2435,23.1899,23.2256,28600.0
2015-03-10 10:55:00,26.0,26.08,25.99,26.08,60300.0,23.2256,23.2971,23.2167,23.2971,60300.0
2015-03-10 11:00:00,26.08,26.1,26.05,26.05,47700.0,23.2971,23.315,23.2703,23.2703,47700.0
2015-03-10 11:05:00,26.05,26.06,26.03,26.05,24600.0,23.2703,23.2792,23.2524,23.2703,24600.0
2015-03-10 11:10:00,26.06,26.12,26.05,26.11,47800.0,23.2792,23.3328,23.2703,23.3239,47800.0
2015-03-10 11:15:00,26.11,26.11,26.08,26.11,21600.0,23.3239,23.3239,23.2971,23.3239,21600.0
2015-03-10 11:20:00,26.11,26.11,26.04,26.05,26200.0,23.3239,23.3239,23.2614,23.2703,26200.0
2015-03-10 11:25:00,26.06,26.06,26.02,26.03,17100.0,23.2792,23.2792,23.2435,23.2524,17100.0
2015-03-10 11:30:00,26.03,26.04,26.0,26.0,10400.0,23.2524,23.2614,23.2256,23.2256,10400.0
2015-03-10 11:35:00,26.01,26.03,26.0,26.0,11500.0,23.2346,23.2524,23.2256,23.2256,11500.0
2015-03-10 11:40:00,26.0,26.01,25.98,25.99,20600.0,23.2256,23.2346,23.2078,23.2167,20600.0
2015-03-10 11:45:00,25.98,25.99,25.96,25.96,24300.0,23.2078,23.2167,23.1899,23.1899,24300.0
2015-03-10 11:50:00,25.95,25.98,25.94,25.95,22600.0,23.181,23.2078,23.172,23.181,22600.0
2015-03-10 11:55:00,25.94,25.97,25.92,25.92,23200.0,23.172,23.1988,23.1542,23.1542,23200.0
2015-03-10 12:00:00,25.92,25.92,25.89,25.92,27300.0,23.1542,23.1542,23.1274,23.1542,27300.0
2015-03-10 12:05:00,25.91,25.93,25.91,25.91,15400.0,23.1452,23.1631,23.1452,23.1452,15400.0
2015-03-10 12:10:00,25.92,25.98,25.91,25.97,38200.0,23.1542,23.2078,23.1452,23.1988,38200.0
2015-03-10 12:15:00,25.98,26.01,25.97,26.0,17700.0,23.2078,23.2346,23.1988,23.2256,17700.0
2015-03-10 12:20:00,26.0,26.0,25.93,25.94,29900.0,23.2256,23.2256,23.1631,23.172,29900.0
2015-03-10 12:25:00,25.94,25.98,25.94,25.96,24900.0,23.172,23.2078,23.172,23.1899,24900.0
2015-03-10 12:30:00,25.95,25.99,25.94,25.97,19300.0,23.181,23.2167,23.172,23.1988,19300.0
2015-03-10 12:35:00,25.96,26.01,25.95,26.0,58600.0,23.1899,23.2346,23.181,23.2256,58600.0
2015-03-10 12:40:00,26.01,26.05,25.99,26.04,38700.0,23.2346,23.2703,23.2167,23.2614,38700.0
2015-03-10 12:45:00,26.03,26.09,26.01,26.08,89000.0,23.2524,23.306,23.2346,23.2971,89000.0
2015-03-10 12:50:00,26.09,26.12,26.07,26.08,126600.0,23.306,23.3328,23.2882,23.2971,126600.0
2015-03-10 12:55:00,26.08,26.1,26.04,26.04,27200.0,23.2971,23.315,23.2614,23.2614,27200.0
2015-03-10 13:00:00,26.04,26.06,26.01,26.03,18400.0,23.2614,23.2792,23.2346,23.2524,18400.0
2015-03-10 13:05:00,26.03,26.05,25.99,26.01,60200.0,23.2524,23.2703,23.2167,23.2346,60200.0
2015-03-10 13:10:00,26.01,26.01,25.97,25.98,15600.0,23.2346,23.2346,23.1988,23.2078,15600.0
2015-03-10 13:15:00,25.98,26.02,25.98,26.01,15500.0,23.2078,23.2435,23.2078,23.2346,15500.0
2015-03-10 13:20:00,26.02,26.06,26.0,26.01,21900.0,23.2435,23.2792,23.2256,23.2346,21900.0
2015-03-10 13:25:00,26.02,26.03,25.98,25.98,25300.0,23.2435,23.2524,23.2078,23.2078,25300.0
2015-03-10 13:30:00,25.97,26.01,25.97,26.0,22400.0,23.1988,23.2346,23.1988,23.2256,22400.0
2015-03-10 13:35:00,26.0,26.02,25.99,26.02,19600.0,23.2256,23.2435,23.2167,23.2435,19600.0
2015-03-10 13:40:00,26.01,26.04,26.0,26.02,24800.0,23.2346,23.2614,23.2256,23.2435,24800.0
2015-03-10 13:45:00,26.03,26.05,26.01,26.01,32400.0,23.2524,23.2703,23.2346,23.2346,32400.0
2015-03-10 13:50:00,26.0,26.03,26.0,26.02,19700.0,23.2256,23.2524,23.2256,23.2435,19700.0
2015-03-10 13:55:00,26.03,26.04,26.02,26.02,11000.0,23.2524,23.2614,23.2435,23.2435,11000.0
2015-03-10 14:00:00,26.02,26.04,26.01,26.03,27400.0,23.2435,23.2614,23.2346,23.2524,27400.0
2015-03-10 14:05:00,26.04,26.07,26.03,26.05,34600.0,23.2614,23.2882,23.2524,23.2703,34600.0
2015-03-10 14:10:00,26.04,26.05,26.0,26.01,48200.0,23.2614,23.2703,23.2256,23.2346,48200.0
2015-03-10 14:15:00,26.02,26.02,25.97,25.98,14500.0,23.2435,23.2435,23.1988,23.2078,14500.0
2015-03-10 14:20:00,25.98,25.98,25.94,25.96,21800.0,23.2078,23.2078,23.172,23.1899,21800.0
2015-03-10 14:25:00,25.96,25.97,25.95,25.95,25100.0,23.1899,23.1988,23.181,23.181,25100.0
2015-03-10 14:30:00,25.96,25.96,25.93,25.94,38300.0,23.1899,23.1899,23.1631,23.172,38300.0
2015-03-10 14:35:00,25.95,25.95,25.91,25.92,24000.0,23.181,23.181,23.1452,23.1542,24000.0
2015-03-10 14:40:00,25.92,25.93,25.91,25.93,18900.0,23.1542,23.1631,23.1452,23.1631,18900.0
2015-03-10 14:45:00,25.93,25.98,25.92,25.94,73000.0,23.1631,23.2078,23.1542,23.172,73000.0
2015-03-10 14:50:00,25.93,25.95,25.91,25.92,28900.0,23.1631,23.181,23.1452,23.1542,28900.0
2015-03-10 14:55:00,25.92,25.92,25.89,25.91,42100.0,23.1542,23.1542,23.1274,23.1452,42100.0
2015-03-10 15:00:00,25.91,25.94,25.89,25.91,30700.0,23.1452,23.172,23.1274,23.1452,30700.0
2015-03-10 15:05:00,25.91,25.96,25.91,25.95,25700.0,23.1452,23.1899,23.1452,23.181,25700.0
2015-03-10 15:10:00,25.95,25.97,25.92,25.94,30600.0,23.181,23.1988,23.1542,23.172,30600.0
2015-03-10 15:15:00,25.94,25.95,25.91,25.94,37800.0,23.172,23.181,23.1452,23.172,37800.0
2015-03-10 15:20:00,25.94,25.96,25.93,25.96,35900.0,23.172,23.1899,23.1631,23.1899,35900.0
2015-03-10 15:25:00,25.96,25.96,25.93,25.94,64600.0,23.1899,23.1899,23.1631,23.172,64600.0
2015-03-10 15:30:00,25.94,25.96,25.92,25.95,52100.0,23.172,23.1899,23.1542,23.181,52100.0
2015-03-10 15:35:00,25.95,25.98,25.95,25.97,47900.0,23.181,23.2078,23.181,23.1988,47900.0
2015-03-10 15:40:00,25.97,26.0,25.95,25.99,60000.0,23.1988,23.2256,23.181,23.2167,60000.0
2015-03-10 15:45:00,25.99,25.99,25.94,25.99,75400.0,23.2167,23.2167,23.172,23.2167,75400.0
2015-03-10 15:50:00,25.98,25.99,25.97,25.98,54200.0,23.2078,23.2167,23.1988,23.2078,54200.0
2015-03-10 15:55:00,25.98,25.98,25.91,25.92,136400.0,23.2078,23.2078,23.1452,23.1542,136400.0
2015-03-11 09:30:00,25.94,26.0,25.86,25.93,56900.0,23.172,23.2256,23.1006,23.1631,56900.0
2015-03-11 09:35:00,25.9,25.9,25.77,25.81,33500.0,23.1363,23.1363,23.0202,23.0559,33500.0
2015-03-11 09:40:00,25.83,25.85,25.82,25.85,13400.0,23.0738,23.0916,23.0648,23.0916,13400.0
2015-03-11 09:45:00,25.85,25.9,25.84,25.87,20500.0,23.0916,23.1363,23.0827,23.1095,20500.0
2015-03-11 09:50:00,25.87,25.87,25.82,25.85,26000.0,23.1095,23.1095,23.0648,23.0916,26000.0
2015-03-11 09:55:00,25.86,25.91,25.86,25.91,16800.0,23.1006,23.1452,23.1006,23.1452,16800.0
2015-03-11 10:00:00,25.91,25.92,25.89,25.9,18500.0,23.1452,23.1542,23.1274,23.1363,18500.0
2015-03-11 10:05:00,25.9,25.96,25.9,25.93,18200.0,23.1363,23.1899,23.1363,23.1631,18200.0
2015-03-11 10:10:00,25.93,25.94,25.88,25.88,10500.0,23.1631,23.172,23.1184,23.1184,10500.0
2015-03-11 10:15:00,25.87,25.91,25.85,25.86,16200.0,23.1095,23.1452,23.0916,23.1006,16200.0
2015-03-11 10:20:00,25.86,25.91,25.86,25.9,12800.0,23.1006,23.1452,23.1006,23.1363,12800.0
2015-03-11 10:25:00,25.9,25.92,25.88,25.92,9500.0,23.1363,23.1542,23.1184,23.1542,9500.0
2015-03-11 10:30:00,25.91,25.93,25.87,25.89,45200.0,23.1452,23.1631,23.1095,23.1274,45200.0
2015-03-11 10:35:00,25.9,25.9,25.85,25.88,22000.0,23.1363,23.1363,23.0916,23.1184,22000.0
2015-03-11 10:40:00,25.89,25.91,25.82,25.82,18100.0,23.1274,23.1452,23.0648,23.0648,18100.0
2015-03-11 10:45:00,25.83,25.86,25.81,25.83,25500.0,23.0738,23.1006,23.0559,23.0738,25500.0
2015-03-11 10:50:00,25.83,25.87,25.82,25.87,20900.0,23.0738,23.1095,23.0648,23.1095,20900.0
2015-03-11 10:55:00,25.87,25.89,25.86,25.86,20100.0,23.1095,23.1274,23.1006,23.1006,20100.0
2015-03-11 11:00:00,25.87,25.92,25.86,25.88,23700.0,23.1095,23.1542,23.1006,23.1184,23700.0
2015-03-11 11:05:00,25.87,25.95,25.87,25.94,40600.0,23.1095,23.181,23.1095,23.172,40600.0
2015-03-11 11:10:00,25.94,26.11,25.94,26.11,41800.0,23.172,23.3239,23.172,23.3239,41800.0
2015-03-11 11:15:00,26.11,26.13,26.08,26.1,23500.0,23.3239,23.3418,23.2971,23.315,23500.0
2015-03-11 11:20:00,26.1,26.11,26.03,26.04,40900.0,23.315,23.3239,23.2524,23.2614,40900.0
2015-03-11 11:25:00,26.04,26.09,26.04,26.06,21600.0,23.2614,23.306,23.2614,23.2792,21600.0
2015-03-11 11:30:00,26.06,26.09,26.04,26.06,28200.0,23.2792,23.306,23.2614,23.2792,28200.0
2015-03-11 11:35:00,26.07,26.07,26.03,26.05,14400.0,23.2882,23.2882,23.2524,23.2703,14400.0
2015-03-11 11:40:00,26.04,26.04,26.02,26.02,8000.0,23.2614,23.2614,23.2435,23.2435,8000.0
2015-03-11 11:45:00,26.02,26.04,26.01,26.04,12100.0,23.2435,23.2614,23.2346,23.2614,12100.0
2015-03-11 11:50:00,26.04,26.06,26.02,26.04,9200.0,23.2614,23.2792,23.2435,23.2614,9200.0
2015-03-11 11:55:00,26.04,26.05,26.02,26.05,11500.0,23.2614,23.2703,23.2435,23.2703,11500.0
2015-03-11 12:00:00,26.06,26.08,26.04,26.07,12400.0,23.2792,23.2971,23.2614,23.2882,12400.0
2015-03-11 12:05:00,26.06,26.07,26.04,26.06,19200.0,23.2792,23.2882,23.2614,23.2792,19200.0
2015-03-11 12:10:00,26.05,26.08,26.03,26.08,38200.0,23.2703,23.2971,23.2524,23.2971,38200.0
2015-03-11 12:15:00,26.08,26.08,26.04,26.07,24500.0,23.2971,23.2971,23.2614,23.2882,24500.0
2015-03-11 12:20:00,26.06,26.06,26.01,26.03,12700.0,23.2792,23.2792,23.2346,23.2524,12700.0
2015-03-11 12:25:00,26.04,26.04,26.01,26.04,14100.0,23.2614,23.2614,23.2346,23.2614,14100.0
2015-03-11 12:30:00,26.04,26.07,26.03,26.07,15400.0,23.2614,23.2882,23.2524,23.2882,15400.0
2015-03-11 12:35:00,26.07,26.14,26.06,26.14,30300.0,23.2882,23.3507,23.2792,23.3507,30300.0
2015-03-11 12:40:00,26.15,26.18,26.12,26.18,30100.0,23.3596,23.3864,23.3328,23.3864,30100.0
2015-03-11 12:45:00,26.17,26.18,26.15,26.18,16900.0,23.3775,23.3864,23.3596,23.3864,16900.0
2015-03-11 12:50:00,26.19,26.22,26.18,26.22,16500.0,23.3954,23.4222,23.3864,23.4222,16500.0
2015-03-11 12:55:00,26.21,26.23,26.2,26.22,13400.0,23.4132,23.4311,23.4043,23.4222,13400.0
2015-03-11 13:00:00,26.22,26.25,26.21,26.21,32600.0,23.4222,23.449,23.4132,23.4132,32600.0
2015-03-11 13:05:00,26.22,26.23,26.21,26.21,13800.0,23.4222,23.4311,23.4132,23.4132,13800.0
2015-03-11 13:10:00,26.21,26.22,26.19,26.22,27000.0,23.4132,23.4222,23.3954,23.4222,27000.0
2015-03-11 13:15:00,26.22,26.23,26.18,26.19,22400.0,23.4222,23.4311,23.3864,23.3954,22400.0
2015-03-11 13:20:00,26.19,26.2,26.18,26.19,10900.0,23.3954,23.4043,23.3864,23.3954,10900.0
2015-03-11 13:25:00,26.19,26.24,26.17,26.24,31800.0,23.3954,23.44,23.3775,23.44,31800.0
2015-03-11 13:30:00,26.25,26.26,26.2,26.22,26100.0,23.449,23.4579,23.4043,23.4222,26100.0
2015-03-11 13:35:00,26.22,26.24,26.22,26.22,15900.0,23.4222,23.44,23.4222,23.4222,15900.0
2015-03-11 13:40:00,26.22,26.23,26.19,26.21,44900.0,23.4222,23.4311,23.3954,23.4132,44900.0
2015-03-11 13:45:00,26.21,26.21,26.13,26.13,44300.0,23.4132,23.4132,23.3418,23.3418,44300.0
2015-03-11 13:50:00,26.13,26.15,26.11,26.15,46900.0,23.3418,23.3596,23.3239,23.3596,46900.0
2015-03-11 13:55:00,26.14,26.16,26.12,26.15,43600.0,23.3507,23.3686,23.3328,23.3596,43600.0
2015-03-11 14:00:00,26.14,26.15,26.1,26.12,23700.0,23.3507,23.3596,23.315,23.3328,23700.0
2015-03-11 14:05:00,26.12,26.14,26.11,26.13,14900.0,23.3328,23.3507,23.3239,23.3418,14900.0
2015-03-11 14:10:00,26.13,26.13,26.1,26.11,8100.0,23.3418,23.3418,23.315,23.3239,8100.0
2015-03-11 14:15:00,26.1,26.17,26.1,26.14,61300.0,23.315,23.3775,23.315,23.3507,61300.0
2015-03-11 14:20:00,26.15,26.15,26.1,26.11,14700.0,23.3596,23.3596,23.315,23.3239,14700.0
2015-03-11 14:25:00,26.11,26.13,26.09,26.1,13400.0,23.3239,23.3418,23.306,23.315,13400.0
2015-03-11 14:30:00,26.1,26.13,26.09,26.09,25900.0,23.315,23.3418,23.306,23.306,25900.0
2015-03-11 14:35:00,26.09,26.12,26.08,26.09,24400.0,23.306,23.3328,23.2971,23.306,24400.0
2015-03-11 14:40:00,26.09,26.09,26.06,26.07,10800.0,23.306,23.306,23.2792,23.2882,10800.0
2015-03-11 14:45:00,26.07,26.12,26.07,26.12,20500.0,23.2882,23.3328,23.2882,23.3328,20500.0
2015-03-11 14:50:00,26.11,26.14,26.1,26.12,12400.0,23.3239,23.3507,23.315,23.3328,12400.0
2015-03-11 14:55:00,26.12,26.17,26.11,26.15,25200.0,23.3328,23.3775,23.3239,23.3596,25200.0
2015-03-11 15:00:00,26.14,26.17,26.12,26.17,19000.0,23.3507,23.3775,23.3328,23.3775,19000.0
2015-03-11 15:05:00,26.17,26.17,26.15,26.17,31800.0,23.3775,23.3775,23.3596,23.3775,31800.0
2015-03-11 15:10:00,26.17,26.17,26.12,26.13,14700.0,23.3775,23.3775,23.3328,23.3418,14700.0
2015-03-11 15:15:00,26.12,26.15,26.12,26.13,25900.0,23.3328,23.3596,23.3328,23.3418,25900.0
2015-03-11 15:20:00,26.13,26.13,26.11,26.12,21400.0,23.3418,23.3418,23.3239,23.3328,21400.0
2015-03-11 15:25:00,26.12,26.13,26.11,26.12,14500.0,23.3328,23.3418,23.3239,23.3328,14500.0
2015-03-11 15:30:00,26.11,26.11,26.03,26.04,102300.0,23.3239,23.3239,23.2524,23.2614,102300.0
2015-03-11 15:35:00,26.04,26.05,26.02,26.03,39100.0,23.2614,23.2703,23.2435,23.2524,39100.0
2015-03-11 15:40:00,26.04,26.05,26.0,26.03,44800.0,23.2614,23.2703,23.2256,23.2524,44800.0
2015-03-11 15:45:00,26.03,26.04,25.99,26.0,82900.0,23.2524,23.2614,23.2167,23.2256,82900.0
2015-03-11 15:50:00,25.99,26.04,25.99,26.03,96000.0,23.2167,23.2614,23.2167,23.2524,96000.0
2015-03-11 15:55:00,26.03,26.03,25.99,25.99,116600.0,23.2524,23.2524,23.2167,23.2167,116600.0
2015-03-12 09:30:00,26.14,26.3,26.07,26.25,43300.0,23.3507,23.4936,23.2882,23.449,43300.0
2015-03-12 09:35:00,26.25,26.29,26.21,26.29,14800.0,23.449,23.4847,23.4132,23.4847,14800.0
2015-03-12 09:40:00,26.29,26.34,26.23,26.33,38400.0,23.4847,23.5293,23.4311,23.5204,38400.0
2015-03-12 09:45:00,26.32,26.5,26.32,26.48,81000.0,23.5115,23.6723,23.5115,23.6544,81000.0
2015-03-12 09:50:00,26.48,26.53,26.44,26.46,37900.0,23.6544,23.6991,23.6187,23.6365,37900.0
2015-03-12 09:55:00,26.45,26.56,26.44,26.54,50200.0,23.6276,23.7259,23.6187,23.708,50200.0
2015-03-12 10:00:00,26.53,26.57,26.42,26.43,44000.0,23.6991,23.7348,23.6008,23.6097,44000.0
2015-03-12 10:05:00,26.41,26.43,26.38,26.41,33800.0,23.5919,23.6097,23.5651,23.5919,33800.0
2015-03-12 10:10:00,26.39,26.45,26.38,26.44,23700.0,23.574,23.6276,23.5651,23.6187,23700.0
2015-03-12 10:15:00,26.44,26.45,26.36,26.39,29300.0,23.6187,23.6276,23.5472,23.574,29300.0
2015-03-12 10:20:00,26.37,26.41,26.36,26.4,22600.0,23.5561,23.5919,23.5472,23.5829,22600.0
2015-03-12 10:25:00,26.4,26.41,26.36,26.36,24400.0,23.5829,23.5919,23.5472,23.5472,24400.0
2015-03-12 10:30:00,26.37,26.41,26.37,26.37,23600.0,23.5561,23.5919,23.5561,23.5561,23600.0
2015-03-12 10:35:00,26.36,26.39,26.35,26.38,19900.0,23.5472,23.574,23.5383,23.5651,19900.0
2015-03-12 10:40:00,26.36,26.4,26.36,26.39,34100.0,23.5472,23.5829,23.5472,23.574,34100.0
2015-03-12 10:45:00,26.39,26.4,26.35,26.36,47200.0,23.574,23.5829,23.5383,23.5472,47200.0
2015-03-12 10:50:00,26.36,26.39,26.34,26.36,25700.0,23.5472,23.574,23.5293,23.5472,25700.0
2015-03-12 10:55:00,26.36,26.4,26.36,26.38,17400.0,23.5472,23.5829,23.5472,23.5651,17400.0
2015-03-12 11:00:00,26.38,26.38,26.33,26.33,20200.0,23.5651,23.5651,23.5204,23.5204,20200.0
2015-03-12 11:05:00,26.34,26.37,26.32,26.35,19400.0,23.5293,23.5561,23.5115,23.5383,19400.0
2015-03-12 11:10:00,26.35,26.42,26.34,26.42,15200.0,23.5383,23.6008,23.5293,23.6008,15200.0
2015-03-12 11:15:00,26.41,26.5,26.41,26.49,58200.0,23.5919,23.6723,23.5919,23.6633,58200.0
2015-03-12 11:20:00,26.49,26.49,26.43,26.43,23200.0,23.6633,23.6633,23.6097,23.6097,23200.0
2015-03-12 11:25:00,26.43,26.44,26.38,26.4,21700.0,23.6097,23.6187,23.5651,23.5829,21700.0
2015-03-12 11:30:00,26.41,26.44,26.39,26.41,12700.0,23.5919,23.6187,23.574,23.5919,12700.0
2015-03-12 11:35:00,26.4,26.42,26.37,26.39,29500.0,23.5829,23.6008,23.5561,23.574,29500.0
2015-03-12 11:40:00,26.38,26.41,26.38,26.39,6900.0,23.5651,23.5919,23.5651,23.574,6900.0
2015-03-12 11:45:00,26.39,26.4,26.36,26.4,19200.0,23.574,23.5829,23.5472,23.5829,19200.0
2015-03-12 11:50:00,26.39,26.4,26.35,26.36,18300.0,23.574,23.5829,23.5383,23.5472,18300.0
2015-03-12 11:55:00,26.35,26.4,26.34,26.4,14400.0,23.5383,23.5829,23.5293,23.5829,14400.0
2015-03-12 12:00:00,26.39,26.43,26.38,26.43,21900.0,23.574,23.6097,23.5651,23.6097,21900.0
2015-03-12 12:05:00,26.43,26.44,26.42,26.42,22300.0,23.6097,23.6187,23.6008,23.6008,22300.0
2015-03-12 12:10:00,26.43,26.44,26.4,26.43,12600.0,23.6097,23.6187,23.5829,23.6097,12600.0
2015-03-12 12:15:00,26.43,26.45,26.41,26.45,15700.0,23.6097,23.6276,23.5919,23.6276,15700.0
2015-03-12 12:20:00,26.44,26.45,26.44,26.44,9500.0,23.6187,23.6276,23.6187,23.6187,9500.0
2015-03-12 12:25:00,26.44,26.48,26.44,26.46,10200.0,23.6187,23.6544,23.6187,23.6365,10200.0
2015-03-12 12:30:00,26.46,26.51,26.46,26.5,14500.0,23.6365,23.6812,23.6365,23.6723,14500.0
2015-03-12 12:35:00,26.5,26.53,26.47,26.52,22700.0,23.6723,23.6991,23.6455,23.6901,22700.0
2015-03-12 12:40:00,26.52,26.52,26.47,26.52,37500.0,23.6901,23.6901,23.6455,23.6901,37500.0
2015-03-12 12:45:00,26.53,26.56,26.52,26.54,26300.0,23.6991,23.7259,23.6901,23.708,26300.0
2015-03-12 12:50:00,26.54,26.56,26.53,26.53,8600.0,23.708,23.7259,23.6991,23.6991,8600.0
2015-03-12 12:55:00,26.54,26.55,26.51,26.54,25800.0,23.708,23.7169,23.6812,23.708,25800.0
2015-03-12 13:00:00,26.53,26.53,26.48,26.49,26000.0,23.6991,23.6991,23.6544,23.6633,26000.0
2015-03-12 13:05:00,26.49,26.55,26.49,26.51,51400.0,23.6633,23.7169,23.6633,23.6812,51400.0
2015-03-12 13:10:00,26.51,26.51,26.46,26.47,38800.0,23.6812,23.6812,23.6365,23.6455,38800.0
2015-03-12 13:15:00,26.46,26.52,26.45,26.51,30400.0,23.6365,23.6901,23.6276,23.6812,30400.0
2015-03-12 13:20:00,26.51,26.52,26.46,26.5,24800.0,23.6812,23.6901,23.6365,23.6723,24800.0
2015-03-12 13:25:00,26.5,26.5,26.43,26.44,19200.0,23.6723,23.6723,23.6097,23.6187,19200.0
2015-03-12 13:30:00,26.43,26.47,26.41,26.46,26000.0,23.6097,23.6455,23.5919,23.6365,26000.0
2015-03-12 13:35:00,26.46,26.5,26.45,26.48,16200.0,23.6365,23.6723,23.6276,23.6544,16200.0
2015-03-12 13:40:00,26.48,26.5,26.47,26.5,19800.0,23.6544,23.6723,23.6455,23.6723,19800.0
2015-03-12 13:45:00,26.49,26.5,26.47,26.48,16700.0,23.6633,23.6723,23.6455,23.6544,16700.0
2015-03-12 13:50:00,26.49,26.53,26.49,26.51,22300.0,23.6633,23.6991,23.6633,23.6812,22300.0
2015-03-12 13:55:00,26.51,26.51,26.48,26.5,26100.0,23.6812,23.6812,23.6544,23.6723,26100.0
2015-03-12 14:00:00,26.51,26.51,26.47,26.48,22900.0,23.6812,23.6812,23.6455,23.6544,22900.0
2015-03-12 14:05:00,26.48,26.53,26.48,26.49,31900.0,23.6544,23.6991,23.6544,23.6633,31900.0
2015-03-12 14:10:00,26.5,26.52,26.49,26.5,14700.0,23.6723,23.6901,23.6633,23.6723,14700.0
2015-03-12 14:15:00,26.51,26.52,26.5,26.51,19600.0,23.6812,23.6901,23.6723,23.6812,19600.0
2015-03-12 14:20:00,26.51,26.52,26.5,26.52,21100.0,23.6812,23.6901,23.6723,23.6901,21100.0
2015-03-12 14:25:00,26.52,26.52,26.49,26.51,11100.0,23.6901,23.6901,23.6633,23.6812,11100.0
2015-03-12 14:30:00,26.51,26.53,26.5,26.53,18300.0,23.6812,23.6991,23.6723,23.6991,18300.0
2015-03-12 14:35:00,26.53,26.53,26.49,26.52,22600.0,23.6991,23.6991,23.6633,23.6901,22600.0
2015-03-12 14:40:00,26.51,26.52,26.47,26.5,16400.0,23.6812,23.6901,23.6455,23.6723,16400.0
2015-03-12 14:45:00,26.5,26.5,26.47,26.48,13500.0,23.6723,23.6723,23.6455,23.6544,13500.0
2015-03-12 14:50:00,26.48,26.48,26.45,26.46,35300.0,23.6544,23.6544,23.6276,23.6365,35300.0
2015-03-12 14:55:00,26.45,26.51,26.44,26.49,38100.0,23.6276,23.6812,23.6187,23.6633,38100.0
2015-03-12 15:00:00,26.5,26.52,26.5,26.51,24000.0,23.6723,23.6901,23.6723,23.6812,24000.0
2015-03-12 15:05:00,26.52,26.55,26.51,26.54,30500.0,23.6901,23.7169,23.6812,23.708,30500.0
2015-03-12 15:10:00,26.55,26.6,26.54,26.59,49800.0,23.7169,23.7616,23.708,23.7527,49800.0
2015-03-12 15:15:00,26.59,26.61,26.58,26.59,45100.0,23.7527,23.7705,23.7437,23.7527,45100.0
2015-03-12 15:20:00,26.6,26.62,26.59,26.61,52600.0,23.7616,23.7795,23.7527,23.7705,52600.0
2015-03-12 15:25:00,26.61,26.62,26.6,26.61,33500.0,23.7705,23.7795,23.7616,23.7705,33500.0
2015-03-12 15:30:00,26.6,26.63,26.58,26.59,61700.0,23.7616,23.7884,23.7437,23.7527,61700.0
2015-03-12 15:35:00,26.58,26.59,26.57,26.58,43200.0,23.7437,23.7527,23.7348,23.7437,43200.0
2015-03-12 15:40:00,26.58,26.61,26.57,26.6,69800.0,23.7437,23.7705,23.7348,23.7616,69800.0
2015-03-12 15:45:00,26.6,26.62,26.59,26.62,40100.0,23.7616,23.7795,23.7527,23.7795,40100.0
2015-03-12 15:50:00,26.62,26.63,26.59,26.59,94400.0,23.7795,23.7884,23.7527,23.7527,94400.0
2015-03-12 15:55:00,26.6,26.6,26.59,26.59,66400.0,23.7616,23.7616,23.7527,23.7527,66400.0
2015-03-13 09:30:00,26.48,26.61,26.42,26.61,48200.0,23.6544,23.7705,23.6008,23.7705,48200.0
2015-03-13 09:35:00,26.59,26.69,26.55,26.69,52000.0,23.7527,23.842,23.7169,23.842,52000.0
2015-03-13 09:40:00,26.68,26.76,26.65,26.71,57400.0,23.8331,23.9045,23.8063,23.8599,57400.0
2015-03-13 09:45:00,26.71,26.73,26.65,26.65,24400.0,23.8599,23.8777,23.8063,23.8063,24400.0
2015-03-13 09:50:00,26.64,26.67,26.55,26.57,28300.0,23.7973,23.8241,23.7169,23.7348,28300.0
2015-03-13 09:55:00,26.58,26.6,26.5,26.5,24500.0,23.7437,23.7616,23.6723,23.6723,24500.0
2015-03-13 10:00:00,26.51,26.56,26.46,26.46,29500.0,23.6812,23.7259,23.6365,23.6365,29500.0
2015-03-13 10:05:00,26.46,26.54,26.44,26.5,22100.0,23.6365,23.708,23.6187,23.6723,22100.0
2015-03-13 10:10:00,26.51,26.52,26.44,26.47,25000.0,23.6812,23.6901,23.6187,23.6455,25000.0
2015-03-13 10:15:00,26.46,26.52,26.45,26.49,21900.0,23.6365,23.6901,23.6276,23.6633,21900.0
2015-03-13 10:20:00,26.49,26.51,26.44,26.45,15400.0,23.6633,23.6812,23.6187,23.6276,15400.0
2015-03-13 10:25:00,26.44,26.44,26.37,26.38,22500.0,23.6187,23.6187,23.5561,23.5651,22500.0
2015-03-13 10:30:00,26.38,26.42,26.35,26.4,17700.0,23.5651,23.6008,23.5383,23.5829,17700.0
2015-03-13 10:35:00,26.41,26.46,26.4,26.45,18500.0,23.5919,23.6365,23.5829,23.6276,18500.0
2015-03-13 10:40:00,26.45,26.47,26.43,26.45,19600.0,23.6276,23.6455,23.6097,23.6276,19600.0
2015-03-13 10:45:00,26.44,26.47,26.4,26.42,13100.0,23.6187,23.6455,23.5829,23.6008,13100.0
2015-03-13 10:50:00,26.41,26.41,26.34,26.35,13500.0,23.5919,23.5919,23.5293,23.5383,13500.0
2015-03-13 10:55:00,26.35,26.38,26.3,26.31,23200.0,23.5383,23.5651,23.4936,23.5026,23200.0
2015-03-13 11:00:00,26.31,26.33,26.29,26.31,42300.0,23.5026,23.5204,23.4847,23.5026,42300.0
2015-03-13 11:05:00,26.32,26.32,26.26,26.29,18000.0,23.5115,23.5115,23.4579,23.4847,18000.0
2015-03-13 11:10:00,26.29,26.34,26.28,26.34,7700.0,23.4847,23.5293,23.4758,23.5293,7700.0
2015-03-13 11:15:00,26.33,26.4,26.33,26.39,42000.0,23.5204,23.5829,23.5204,23.574,42000.0
2015-03-13 11:20:00,26.39,26.41,26.36,26.39,10500.0,23.574,23.5919,23.5472,23.574,10500.0
2015-03-13 11:25:00,26.4,26.43,26.33,26.34,36800.0,23.5829,23.6097,23.5204,23.5293,36800.0
2015-03-13 11:30:00,26.34,26.36,26.3,26.32,8300.0,23.5293,23.5472,23.4936,23.5115,8300.0
2015-03-13 11:35:00,26.32,26.36,26.32,26.35,16600.0,23.5115,23.5472,23.5115,23.5383,16600.0
2015-03-13 11:40:00,26.34,26.36,26.33,26.34,3100.0,23.5293,23.5472,23.5204,23.5293,3100.0
2015-03-13 11:45:00,26.33,26.33,26.28,26.3,25000.0,23.5204,23.5204,23.4758,23.4936,25000.0
2015-03-13 11:50:00,26.31,26.33,26.28,26.31,19100.0,23.5026,23.5204,23.4758,23.5026,19100.0
2015-03-13 11:55:00,26.32,26.34,26.29,26.34,13000.0,23.5115,23.5293,23.4847,23.5293,13000.0
2015-03-13 12:00:00,26.34,26.34,26.28,26.3,15200.0,23.5293,23.5293,23.4758,23.4936,15200.0
2015-03-13 12:05:00,26.3,26.34,26.29,26.32,13900.0,23.4936,23.5293,23.4847,23.5115,13900.0
2015-03-13 12:10:00,26.32,26.33,26.29,26.31,17500.0,23.5115,23.5204,23.4847,23.5026,17500.0
2015-03-13 12:15:00,26.31,26.31,26.26,26.27,19900.0,23.5026,23.5026,23.4579,23.4668,19900.0
2015-03-13 12:20:00,26.27,26.3,26.27,26.28,16900.0,23.4668,23.4936,23.4668,23.4758,16900.0
2015-03-13 12:25:00,26.29,26.32,26.27,26.28,10900.0,23.4847,23.5115,23.4668,23.4758,10900.0
2015-03-13 12:30:00,26.3,26.35,26.3,26.32,12300.0,23.4936,23.5383,23.4936,23.5115,12300.0
2015-03-13 12:35:00,26.33,26.43,26.33,26.39,61200.0,23.5204,23.6097,23.5204,23.574,61200.0
2015-03-13 12:40:00,26.39,26.41,26.37,26.4,19100.0,23.574,23.5919,23.5561,23.5829,19100.0
2015-03-13 12:45:00,26.39,26.39,26.34,26.37,7900.0,23.574,23.574,23.5293,23.5561,7900.0
2015-03-13 12:50:00,26.37,26.38,26.34,26.34,7600.0,23.5561,23.5651,23.5293,23.5293,7600.0
2015-03-13 12:55:00,26.33,26.37,26.32,26.36,18300.0,23.5204,23.5561,23.5115,23.5472,18300.0
2015-03-13 13:00:00,26.35,26.37,26.33,26.37,24400.0,23.5383,23.5561,23.5204,23.5561,24400.0
2015-03-13 13:05:00,26.36,26.39,26.34,26.34,17400.0,23.5472,23.574,23.5293,23.5293,17400.0
2015-03-13 13:10:00,26.34,26.34,26.31,26.33,7800.0,23.5293,23.5293,23.5026,23.5204,7800.0
2015-03-13 13:15:00,26.32,26.32,26.27,26.28,11000.0,23.5115,23.5115,23.4668,23.4758,11000.0
2015-03-13 13:20:00,26.27,26.28,26.25,26.26,15800.0,23.4668,23.4758,23.449,23.4579,15800.0
2015-03-13 13:25:00,26.26,26.28,26.25,26.25,11800.0,23.4579,23.4758,23.449,23.449,11800.0
2015-03-13 13:30:00,26.26,26.28,26.25,26.28,15300.0,23.4579,23.4758,23.449,23.4758,15300.0
2015-03-13 13:35:00,26.27,26.3,26.27,26.29,10400.0,23.4668,23.4936,23.4668,23.4847,10400.0
2015-03-13 13:40:00,26.29,26.32,26.29,26.32,9800.0,23.4847,23.5115,23.4847,23.5115,9800.0
2015-03-13 13:45:00,26.31,26.33,26.29,26.33,12500.0,23.5026,23.5204,23.4847,23.5204,12500.0
2015-03-13 13:50:00,26.33,26.35,26.32,26.33,12300.0,23.5204,23.5383,23.5115,23.5204,12300.0
2015-03-13 13:55:00,26.32,26.32,26.26,26.26,14000.0,23.5115,23.5115,23.4579,23.4579,14000.0
2015-03-13 14:00:00,26.26,26.27,26.23,26.25,28800.0,23.4579,23.4668,23.4311,23.449,28800.0
2015-03-13 14:05:00,26.25,26.26,26.22,26.22,12400.0,23.449,23.4579,23.4222,23.4222,12400.0
2015-03-13 14:10:00,26.21,26.22,26.19,26.21,21300.0,23.4132,23.4222,23.3954,23.4132,21300.0
2015-03-13 14:15:00,26.21,26.23,26.19,26.21,10100.0,23.4132,23.4311,23.3954,23.4132,10100.0
2015-03-13 14:20:00,26.21,26.21,26.17,26.18,20700.0,23.4132,23.4132,23.3775,23.3864,20700.0
2015-03-13 14:25:00,26.18,26.2,26.17,26.2,24800.0,23.3864,23.4043,23.3775,23.4043,24800.0
2015-03-13 14:30:00,26.19,26.21,26.18,26.2,17700.0,23.3954,23.4132,23.3864,23.4043,17700.0
2015-03-13 14:35:00,26.19,26.21,26.17,26.17,25500.0,23.3954,23.4132,23.3775,23.3775,25500.0
2015-03-13 14:40:00,26.17,26.18,26.16,26.18,28000.0,23.3775,23.3864,23.3686,23.3864,28000.0
2015-03-13 14:45:00,26.18,26.21,26.17,26.18,23700.0,23.3864,23.4132,23.3775,23.3864,23700.0
2015-03-13 14:50:00,26.18,26.2,26.15,26.16,15000.0,23.3864,23.4043,23.3596,23.3686,15000.0
2015-03-13 14:55:00,26.15,26.2,26.14,26.2,24600.0,23.3596,23.4043,23.3507,23.4043,24600.0
2015-03-13 15:00:00,26.21,26.22,26.18,26.19,19300.0,23.4132,23.4222,23.3864,23.3954,19300.0
2015-03-13 15:05:00,26.19,26.21,26.17,26.19,17300.0,23.3954,23.4132,23.3775,23.3954,17300.0
2015-03-13 15:10:00,26.19,26.22,26.19,26.21,17500.0,23.3954,23.4222,23.3954,23.4132,17500.0
2015-03-13 15:15:00,26.21,26.24,26.21,26.24,54600.0,23.4132,23.44,23.4132,23.44,54600.0
2015-03-13 15:20:00,26.23,26.26,26.22,26.26,31500.0,23.4311,23.4579,23.4222,23.4579,31500.0
2015-03-13 15:25:00,26.25,26.29,26.24,26.29,27500.0,23.449,23.4847,23.44,23.4847,27500.0
2015-03-13 15:30:00,26.28,26.29,26.23,26.23,37600.0,23.4758,23.4847,23.4311,23.4311,37600.0
2015-03-13 15:35:00,26.24,26.28,26.23,26.28,51500.0,23.44,23.4758,23.4311,23.4758,51500.0
2015-03-13 15:40:00,26.28,26.32,26.27,26.27,52400.0,23.4758,23.5115,23.4668,23.4668,52400.0
2015-03-13 15:45:00,26.27,26.32,26.27,26.32,47200.0,23.4668,23.5115,23.4668,23.5115,47200.0
2015-03-13 15:50:00,26.32,26.37,26.32,26.37,85000.0,23.5115,23.5561,23.5115,23.5561,85000.0
2015-03-13 15:55:00,26.37,26.38,26.34,26.35,89400.0,23.5561,23.5651,23.5293,23.5383,89400.0
2015-03-16 09:30:00,26.57,26.64,26.47,26.57,59500.0,23.7348,23.7973,23.6455,23.7348,59500.0
2015-03-16 09:35:00,26.58,26.68,26.58,26.67,44500.0,23.7437,23.8331,23.7437,23.8241,44500.0
2015-03-16 09:40:00,26.68,26.78,26.61,26.69,51800.0,23.8331,23.9224,23.7705,23.842,51800.0
2015-03-16 09:45:00,26.7,26.78,26.7,26.75,40500.0,23.8509,23.9224,23.8509,23.8956,40500.0
2015-03-16 09:50:00,26.76,26.85,26.76,26.82,31500.0,23.9045,23.9849,23.9045,23.9581,31500.0
2015-03-16 09:55:00,26.83,26.83,26.76,26.76,17700.0,23.9671,23.9671,23.9045,23.9045,17700.0
2015-03-16 10:00:00,26.72,26.75,26.47,26.47,144400.0,23.8688,23.8956,23.6455,23.6455,144400.0
2015-03-16 10:05:00,26.47,26.55,26.46,26.55,46000.0,23.6455,23.7169,23.6365,23.7169,46000.0
2015-03-16 10:10:00,26.56,26.71,26.55,26.66,49300.0,23.7259,23.8599,23.7169,23.8152,49300.0
2015-03-16 10:15:00,26.66,26.72,26.65,26.7,18900.0,23.8152,23.8688,23.8063,23.8509,18900.0
2015-03-16 10:20:00,26.7,26.77,26.7,26.77,85700.0,23.8509,23.9135,23.8509,23.9135,85700.0
2015-03-16 10:25:00,26.77,26.77,26.69,26.7,47800.0,23.9135,23.9135,23.842,23.8509,47800.0
2015-03-16 10:30:00,26.71,26.73,26.7,26.7,29200.0,23.8599,23.8777,23.8509,23.8509,29200.0
2015-03-16 10:35:00,26.71,26.8,26.71,26.73,39800.0,23.8599,23.9403,23.8599,23.8777,39800.0
2015-03-16 10:40:00,26.73,26.77,26.72,26.75,66600.0,23.8777,23.9135,23.8688,23.8956,66600.0
2015-03-16 10:45:00,26.76,26.79,26.73,26.73,18000.0,23.9045,23.9313,23.8777,23.8777,18000.0
2015-03-16 10:50:00,26.73,26.77,26.73,26.76,26500.0,23.8777,23.9135,23.8777,23.9045,26500.0
2015-03-16 10:55:00,26.76,26.78,26.73,26.76,25500.0,23.9045,23.9224,23.8777,23.9045,25500.0
2015-03-16 11:00:00,26.77,26.8,26.74,26.77,75000.0,23.9135,23.9403,23.8867,23.9135,75000.0
2015-03-16 11:05:00,26.78,26.79,26.76,26.76,127900.0,23.9224,23.9313,23.9045,23.9045,127900.0
2015-03-16 11:10:00,26.77,26.79,26.74,26.75,29500.0,23.9135,23.9313,23.8867,23.8956,29500.0
2015-03-16 11:15:00,26.75,26.77,26.73,26.75,33700.0,23.8956,23.9135,23.8777,23.8956,33700.0
2015-03-16 11:20:00,26.75,26.76,26.73,26.76,48100.0,23.8956,23.9045,23.8777,23.9045,48100.0
2015-03-16 11:25:00,26.76,26.77,26.74,26.75,18100.0,23.9045,23.9135,23.8867,23.8956,18100.0
2015-03-16 11:30:00,26.75,26.78,26.75,26.78,67400.0,23.8956,23.9224,23.8956,23.9224,67400.0
2015-03-16 11:35:00,26.78,26.78,26.75,26.75,17200.0,23.9224,23.9224,23.8956,23.8956,17200.0
2015-03-16 11:40:00,26.76,26.76,26.75,26.76,11300.0,23.9045,23.9045,23.8956,23.9045,11300.0
2015-03-16 11:45:00,26.76,26.79,26.76,26.78,13800.0,23.9045,23.9313,23.9045,23.9224,13800.0
2015-03-16 11:50:00,26.78,26.78,26.75,26.75,26000.0,23.9224,23.9224,23.8956,23.8956,26000.0
2015-03-16 11:55:00,26.75,26.78,26.75,26.78,29800.0,23.8956,23.9224,23.8956,23.9224,29800.0
2015-03-16 12:00:00,26.78,26.8,26.77,26.8,21300.0,23.9224,23.9403,23.9135,23.9403,21300.0
2015-03-16 12:05:00,26.8,26.81,26.8,26.8,26100.0,23.9403,23.9492,23.9403,23.9403,26100.0
2015-03-16 12:10:00,26.8,26.83,26.8,26.82,19100.0,23.9403,23.9671,23.9403,23.9581,19100.0
2015-03-16 12:15:00,26.83,26.83,26.79,26.79,56500.0,23.9671,23.9671,23.9313,23.9313,56500.0
2015-03-16 12:20:00,26.78,26.79,26.76,26.77,14700.0,23.9224,23.9313,23.9045,23.9135,14700.0
2015-03-16 12:25:00,26.77,26.77,26.69,26.69,119600.0,23.9135,23.9135,23.842,23.842,119600.0
2015-03-16 12:30:00,26.69,26.7,26.65,26.66,25900.0,23.842,23.8509,23.8063,23.8152,25900.0
2015-03-16 12:35:00,26.66,26.66,26.64,26.66,46900.0,23.8152,23.8152,23.7973,23.8152,46900.0
2015-03-16 12:40:00,26.66,26.66,26.62,26.64,13700.0,23.8152,23.8152,23.7795,23.7973,13700.0
2015-03-16 12:45:00,26.64,26.66,26.63,26.65,13100.0,23.7973,23.8152,23.7884,23.8063,13100.0
2015-03-16 12:50:00,26.66,26.67,26.65,26.67,20400.0,23.8152,23.8241,23.8063,23.8241,20400.0
2015-03-16 12:55:00,26.68,26.69,26.64,26.65,16000.0,23.8331,23.842,23.7973,23.8063,16000.0
2015-03-16 13:00:00,26.65,26.65,26.62,26.63,10900.0,23.8063,23.8063,23.7795,23.7884,10900.0
2015-03-16 13:05:00,26.62,26.63,26.6,26.63,12100.0,23.7795,23.7884,23.7616,23.7884,12100.0
2015-03-16 13:10:00,26.63,26.66,26.62,26.66,44200.0,23.7884,23.8152,23.7795,23.8152,44200.0
2015-03-16 13:15:00,26.65,26.68,26.65,26.68,15700.0,23.8063,23.8331,23.8063,23.8331,15700.0
2015-03-16 13:20:00,26.67,26.7,26.67,26.68,20300.0,23.8241,23.8509,23.8241,23.8331,20300.0
2015-03-16 13:25:00,26.69,26.69,26.67,26.68,26200.0,23.842,23.842,23.8241,23.8331,26200.0
2015-03-16 13:30:00,26.68,26.7,26.67,26.7,15900.0,23.8331,23.8509,23.8241,23.8509,15900.0
2015-03-16 13:35:00,26.69,26.76,26.69,26.75,74300.0,23.842,23.9045,23.842,23.8956,74300.0
2015-03-16 13:40:00,26.76,26.77,26.74,26.74,17800.0,23.9045,23.9135,23.8867,23.8867,17800.0
2015-03-16 13:45:00,26.75,26.76,26.72,26.74,22500.0,23.8956,23.9045,23.8688,23.8867,22500.0
2015-03-16 13:50:00,26.74,26.74,26.72,26.73,9700.0,23.8867,23.8867,23.8688,23.8777,9700.0
2015-03-16 13:55:00,26.73,26.74,26.7,26.71,11400.0,23.8777,23.8867,23.8509,23.8599,11400.0
2015-03-16 14:00:00,26.71,26.73,26.69,26.7,17200.0,23.8599,23.8777,23.842,23.8509,17200.0
2015-03-16 14:05:00,26.69,26.72,26.69,26.69,16700.0,23.842,23.8688,23.842,23.842,16700.0
2015-03-16 14:10:00,26.69,26.69,26.65,26.67,58200.0,23.842,23.842,23.8063,23.8241,58200.0
2015-03-16 14:15:00,26.67,26.68,26.67,26.67,15500.0,23.8241,23.8331,23.8241,23.8241,15500.0
2015-03-16 14:20:00,26.68,26.68,26.63,26.64,68400.0,23.8331,23.8331,23.7884,23.7973,68400.0
2015-03-16 14:25:00,26.63,26.64,26.6,26.61,27700.0,23.7884,23.7973,23.7616,23.7705,27700.0
2015-03-16 14:30:00,26.6,26.61,26.57,26.57,26500.0,23.7616,23.7705,23.7348,23.7348,26500.0
2015-03-16 14:35:00,26.57,26.59,26.55,26.56,66700.0,23.7348,23.7527,23.7169,23.7259,66700.0
2015-03-16 14:40:00,26.57,26.58,26.53,26.58,52800.0,23.7348,23.7437,23.6991,23.7437,52800.0
2015-03-16 14:45:00,26.58,26.58,26.56,26.57,36400.0,23.7437,23.7437,23.7259,23.7348,36400.0
2015-03-16 14:50:00,26.58,26.58,26.55,26.55,13400.0,23.7437,23.7437,23.7169,23.7169,13400.0
2015-03-16 14:55:00,26.55,26.58,26.53,26.58,35900.0,23.7169,23.7437,23.6991,23.7437,35900.0
2015-03-16 15:00:00,26.58,26.6,26.57,26.59,31400.0,23.7437,23.7616,23.7348,23.7527,31400.0
2015-03-16 15:05:00,26.59,26.59,26.56,26.58,27700.0,23.7527,23.7527,23.7259,23.7437,27700.0
2015-03-16 15:10:00,26.58,26.6,26.57,26.58,22100.0,23.7437,23.7616,23.7348,23.7437,22100.0
2015-03-16 15:15:00,26.58,26.58,26.57,26.57,3500.0,23.7437,23.7437,23.7348,23.7348,3500.0
2015-03-16 15:20:00,26.58,26.58,26.56,26.56,23400.0,23.7437,23.7437,23.7259,23.7259,23400.0
2015-03-16 15:25:00,26.56,26.57,26.53,26.54,26900.0,23.7259,23.7348,23.6991,23.708,26900.0
2015-03-16 15:30:00,26.54,26.6,26.53,26.58,81300.0,23.708,23.7616,23.6991,23.7437,81300.0
2015-03-16 15:35:00,26.58,26.58,26.54,26.54,37600.0,23.7437,23.7437,23.708,23.708,37600.0
2015-03-16 15:40:00,26.55,26.58,26.54,26.57,42300.0,23.7169,23.7437,23.708,23.7348,42300.0
2015-03-16 15:45:00,26.57,26.59,26.57,26.58,45600.0,23.7348,23.7527,23.7348,23.7437,45600.0
2015-03-16 15:50:00,26.58,26.6,26.58,26.6,99500.0,23.7437,23.7616,23.7437,23.7616,99500.0
2015-03-16 15:55:00,26.6,26.62,26.59,26.62,171500.0,23.7616,23.7795,23.7527,23.7795,171500.0
2015-03-17 09:30:00,26.48,26.55,26.33,26.42,61500.0,23.6544,23.7169,23.5204,23.6008,61500.0
2015-03-17 09:35:00,26.4,26.44,26.26,26.32,15100.0,23.5829,23.6187,23.4579,23.5115,15100.0
2015-03-17 09:40:00,26.31,26.39,26.31,26.37,26900.0,23.5026,23.574,23.5026,23.5561,26900.0
2015-03-17 09:45:00,26.38,26.4,26.27,26.28,29900.0,23.5651,23.5829,23.4668,23.4758,29900.0
2015-03-17 09:50:00,26.29,26.31,26.17,26.17,57900.0,23.4847,23.5026,23.3775,23.3775,57900.0
2015-03-17 09:55:00,26.17,26.28,26.17,26.27,38400.0,23.3775,23.4758,23.3775,23.4668,38400.0
2015-03-17 10:00:00,26.27,26.28,26.24,26.28,39400.0,23.4668,23.4758,23.44,23.4758,39400.0
2015-03-17 10:05:00,26.28,26.3,26.26,26.29,24100.0,23.4758,23.4936,23.4579,23.4847,24100.0
2015-03-17 10:10:00,26.3,26.34,26.28,26.3,21800.0,23.4936,23.5293,23.4758,23.4936,21800.0
2015-03-17 10:15:00,26.3,26.38,26.29,26.38,27200.0,23.4936,23.5651,23.4847,23.5651,27200.0
2015-03-17 10:20:00,26.38,26.42,26.37,26.38,99000.0,23.5651,23.6008,23.5561,23.5651,99000.0
2015-03-17 10:25:00,26.38,26.41,26.38,26.4,33200.0,23.5651,23.5919,23.5651,23.5829,33200.0
2015-03-17 10:30:00,26.41,26.44,26.39,26.39,29800.0,23.5919,23.6187,23.574,23.574,29800.0
2015-03-17 10:35:00,26.39,26.42,26.38,26.42,18100.0,23.574,23.6008,23.5651,23.6008,18100.0
2015-03-17 10:40:00,26.42,26.43,26.39,26.42,11800.0,23.6008,23.6097,23.574,23.6008,11800.0
2015-03-17 10:45:00,26.43,26.47,26.42,26.47,17700.0,23.6097,23.6455,23.6008,23.6455,17700.0
2015-03-17 10:50:00,26.46,26.51,26.45,26.5,29200.0,23.6365,23.6812,23.6276,23.6723,29200.0
2015-03-17 10:55:00,26.51,26.55,26.48,26.49,25000.0,23.6812,23.7169,23.6544,23.6633,25000.0
2015-03-17 11:00:00,26.49,26.49,26.37,26.38,70500.0,23.6633,23.6633,23.5561,23.5651,70500.0
2015-03-17 11:05:00,26.39,26.44,26.35,26.44,43300.0,23.574,23.6187,23.5383,23.6187,43300.0
2015-03-17 11:10:00,26.45,26.47,26.39,26.39,28200.0,23.6276,23.6455,23.574,23.574,28200.0
2015-03-17 11:15:00,26.4,26.4,26.34,26.35,25000.0,23.5829,23.5829,23.5293,23.5383,25000.0
2015-03-17 11:20:00,26.34,26.39,26.34,26.39,12300.0,23.5293,23.574,23.5293,23.574,12300.0
2015-03-17 11:25:00,26.39,26.46,26.39,26.46,43700.0,23.574,23.6365,23.574,23.6365,43700.0
2015-03-17 11:30:00,26.45,26.47,26.43,26.46,38500.0,23.6276,23.6455,23.6097,23.6365,38500.0
2015-03-17 11:35:00,26.46,26.47,26.43,26.46,87800.0,23.6365,23.6455,23.6097,23.6365,87800.0
2015-03-17 11:40:00,26.45,26.47,26.43,26.43,46200.0,23.6276,23.6455,23.6097,23.6097,46200.0
2015-03-17 11:45:00,26.44,26.53,26.43,26.52,22400.0,23.6187,23.6991,23.6097,23.6901,22400.0
2015-03-17 11:50:00,26.52,26.53,26.49,26.51,11300.0,23.6901,23.6991,23.6633,23.6812,11300.0
2015-03-17 11:55:00,26.51,26.52,26.48,26.51,17600.0,23.6812,23.6901,23.6544,23.6812,17600.0
2015-03-17 12:00:00,26.51,26.52,26.47,26.47,11600.0,23.6812,23.6901,23.6455,23.6455,11600.0
2015-03-17 12:05:00,26.47,26.51,26.47,26.49,13600.0,23.6455,23.6812,23.6455,23.6633,13600.0
2015-03-17 12:10:00,26.5,26.5,26.45,26.47,9400.0,23.6723,23.6723,23.6276,23.6455,9400.0
2015-03-17 12:15:00,26.47,26.5,26.44,26.47,24900.0,23.6455,23.6723,23.6187,23.6455,24900.0
2015-03-17 12:20:00,26.47,26.49,26.41,26.41,18300.0,23.6455,23.6633,23.5919,23.5919,18300.0
2015-03-17 12:25:00,26.41,26.46,26.41,26.44,12400.0,23.5919,23.6365,23.5919,23.6187,12400.0
2015-03-17 12:30:00,26.44,26.45,26.41,26.44,16300.0,23.6187,23.6276,23.5919,23.6187,16300.0
2015-03-17 12:35:00,26.43,26.48,26.41,26.48,26100.0,23.6097,23.6544,23.5919,23.6544,26100.0
2015-03-17 12:40:00,26.47,26.5,26.45,26.46,11400.0,23.6455,23.6723,23.6276,23.6365,11400.0
2015-03-17 12:45:00,26.46,26.46,26.42,26.44,10100.0,23.6365,23.6365,23.6008,23.6187,10100.0
2015-03-17 12:50:00,26.44,26.44,26.39,26.39,18900.0,23.6187,23.6187,23.574,23.574,18900.0
2015-03-17 12:55:00,26.39,26.4,26.38,26.4,11000.0,23.574,23.5829,23.5651,23.5829,11000.0
2015-03-17 13:00:00,26.4,26.45,26.37,26.45,17400.0,23.5829,23.6276,23.5561,23.6276,17400.0
2015-03-17 13:05:00,26.44,26.45,26.41,26.42,10600.0,23.6187,23.6276,23.5919,23.6008,10600.0
2015-03-17 13:10:00,26.42,26.44,26.38,26.39,10400.0,23.6008,23.6187,23.5651,23.574,10400.0
2015-03-17 13:15:00,26.39,26.43,26.39,26.4,13900.0,23.574,23.6097,23.574,23.5829,13900.0
2015-03-17 13:20:00,26.41,26.44,26.41,26.43,7100.0,23.5919,23.6187,23.5919,23.6097,7100.0
2015-03-17 13:25:00,26.43,26.44,26.39,26.42,23300.0,23.6097,23.6187,23.574,23.6008,23300.0
2015-03-17 13:30:00,26.42,26.45,26.41,26.42,46300.0,23.6008,23.6276,23.5919,23.6008,46300.0
2015-03-17 13:35:00,26.42,26.44,26.37,26.37,20200.0,23.6008,23.6187,23.5561,23.5561,20200.0
2015-03-17 13:40:00,26.37,26.39,26.35,26.35,29600.0,23.5561,23.574,23.5383,23.5383,29600.0
2015-03-17 13:45:00,26.35,26.36,26.31,26.34,22500.0,23.5383,23.5472,23.5026,23.5293,22500.0
2015-03-17 13:50:00,26.34,26.37,26.32,26.35,27500.0,23.5293,23.5561,23.5115,23.5383,27500.0
2015-03-17 13:55:00,26.35,26.39,26.35,26.39,23700.0,23.5383,23.574,23.5383,23.574,23700.0
2015-03-17 14:00:00,26.4,26.4,26.36,26.36,8300.0,23.5829,23.5829,23.5472,23.5472,8300.0
2015-03-17 14:05:00,26.36,26.39,26.33,26.34,66100.0,23.5472,23.574,23.5204,23.5293,66100.0
2015-03-17 14:10:00,26.34,26.35,26.31,26.33,44000.0,23.5293,23.5383,23.5026,23.5204,44000.0
2015-03-17 14:15:00,26.33,26.33,26.3,26.33,11100.0,23.5204,23.5204,23.4936,23.5204,11100.0
2015-03-17 14:20:00,26.33,26.33,26.3,26.31,11200.0,23.5204,23.5204,23.4936,23.5026,11200.0
2015-03-17 14:25:00,26.3,26.32,26.27,26.28,30900.0,23.4936,23.5115,23.4668,23.4758,30900.0
2015-03-17 14:30:00,26.28,26.31,26.27,26.28,33500.0,23.4758,23.5026,23.4668,23.4758,33500.0
2015-03-17 14:35:00,26.27,26.3,26.26,26.27,51600.0,23.4668,23.4936,23.4579,23.4668,51600.0
2015-03-17 14:40:00,26.26,26.28,26.23,26.27,26400.0,23.4579,23.4758,23.4311,23.4668,26400.0
2015-03-17 14:45:00,26.27,26.27,26.22,26.22,26100.0,23.4668,23.4668,23.4222,23.4222,26100.0
2015-03-17 14:50:00,26.21,26.23,26.18,26.18,41000.0,23.4132,23.4311,23.3864,23.3864,41000.0
2015-03-17 14:55:00,26.19,26.22,26.19,26.22,30800.0,23.3954,23.4222,23.3954,23.4222,30800.0
2015-03-17 15:00:00,26.22,26.29,26.21,26.29,66300.0,23.4222,23.4847,23.4132,23.4847,66300.0
2015-03-17 15:05:00,26.29,26.32,26.28,26.32,35100.0,23.4847,23.5115,23.4758,23.5115,35100.0
2015-03-17 15:10:00,26.32,26.34,26.31,26.32,38400.0,23.5115,23.5293,23.5026,23.5115,38400.0
2015-03-17 15:15:00,26.31,26.35,26.31,26.35,42800.0,23.5026,23.5383,23.5026,23.5383,42800.0
2015-03-17 15:20:00,26.35,26.35,26.31,26.34,55100.0,23.5383,23.5383,23.5026,23.5293,55100.0
2015-03-17 15:25:00,26.34,26.38,26.34,26.36,67500.0,23.5293,23.5651,23.5293,23.5472,67500.0
2015-03-17 15:30:00,26.36,26.37,26.32,26.35,47200.0,23.5472,23.5561,23.5115,23.5383,47200.0
2015-03-17 15:35:00,26.35,26.38,26.34,26.38,118300.0,23.5383,23.5651,23.5293,23.5651,118300.0
2015-03-17 15:40:00,26.38,26.38,26.35,26.36,62000.0,23.5651,23.5651,23.5383,23.5472,62000.0
2015-03-17 15:45:00,26.36,26.41,26.35,26.41,118700.0,23.5472,23.5919,23.5383,23.5919,118700.0
2015-03-17 15:50:00,26.41,26.45,26.4,26.43,170100.0,23.5919,23.6276,23.5829,23.6097,170100.0
2015-03-17 15:55:00,26.44,26.44,26.37,26.37,251700.0,23.6187,23.6187,23.5561,23.5561,251700.0
2015-03-18 09:30:00,26.37,26.39,26.22,26.29,51900.0,23.5561,23.574,23.4222,23.4847,51900.0
2015-03-18 09:35:00,26.29,26.29,26.13,26.22,27600.0,23.4847,23.4847,23.3418,23.4222,27600.0
2015-03-18 09:40:00,26.21,26.23,26.14,26.2,39500.0,23.4132,23.4311,23.3507,23.4043,39500.0
2015-03-18 09:45:00,26.19,26.24,26.17,26.22,16300.0,23.3954,23.44,23.3775,23.4222,16300.0
2015-03-18 09:50:00,26.23,26.27,26.16,26.16,23400.0,23.4311,23.4668,23.3686,23.3686,23400.0
2015-03-18 09:55:00,26.17,26.18,26.1,26.16,40800.0,23.3775,23.3864,23.315,23.3686,40800.0
2015-03-18 10:00:00,26.17,26.24,26.16,26.23,17400.0,23.3775,23.44,23.3686,23.4311,17400.0
2015-03-18 10:05:00,26.22,26.22,26.15,26.15,17200.0,23.4222,23.4222,23.3596,23.3596,17200.0
2015-03-18 10:10:00,26.16,26.21,26.14,26.21,53500.0,23.3686,23.4132,23.3507,23.4132,53500.0
2015-03-18 10:15:00,26.22,26.24,26.2,26.24,16700.0,23.4222,23.44,23.4043,23.44,16700.0
2015-03-18 10:20:00,26.24,26.29,26.23,26.28,26800.0,23.44,23.4847,23.4311,23.4758,26800.0
2015-03-18 10:25:00,26.28,26.35,26.28,26.35,32300.0,23.4758,23.5383,23.4758,23.5383,32300.0
2015-03-18 10:30:00,26.35,26.38,26.29,26.29,29400.0,23.5383,23.5651,23.4847,23.4847,29400.0
2015-03-18 10:35:00,26.29,26.35,26.29,26.35,23400.0,23.4847,23.5383,23.4847,23.5383,23400.0
2015-03-18 10:40:00,26.35,26.43,26.34,26.43,27600.0,23.5383,23.6097,23.5293,23.6097,27600.0
2015-03-18 10:45:00,26.44,26.46,26.41,26.44,23100.0,23.6187,23.6365,23.5919,23.6187,23100.0
2015-03-18 10:50:00,26.44,26.44,26.39,26.39,7200.0,23.6187,23.6187,23.574,23.574,7200.0
2015-03-18 10:55:00,26.39,26.4,26.34,26.4,26300.0,23.574,23.5829,23.5293,23.5829,26300.0
2015-03-18 11:00:00,26.39,26.39,26.36,26.37,22400.0,23.574,23.574,23.5472,23.5561,22400.0
2015-03-18 11:05:00,26.37,26.37,26.32,26.35,10600.0,23.5561,23.5561,23.5115,23.5383,10600.0
2015-03-18 11:10:00,26.35,26.35,26.32,26.33,8800.0,23.5383,23.5383,23.5115,23.5204,8800.0
2015-03-18 11:15:00,26.34,26.39,26.33,26.39,16600.0,23.5293,23.574,23.5204,23.574,16600.0
2015-03-18 11:20:00,26.38,26.39,26.37,26.38,5500.0,23.5651,23.574,23.5561,23.5651,5500.0
2015-03-18 11:25:00,26.37,26.4,26.37,26.38,13000.0,23.5561,23.5829,23.5561,23.5651,13000.0
2015-03-18 11:30:00,26.38,26.41,26.37,26.4,9300.0,23.5651,23.5919,23.5561,23.5829,9300.0
2015-03-18 11:35:00,26.4,26.43,26.4,26.42,10000.0,23.5829,23.6097,23.5829,23.6008,10000.0
2015-03-18 11:40:00,26.42,26.44,26.41,26.44,8900.0,23.6008,23.6187,23.5919,23.6187,8900.0
2015-03-18 11:45:00,26.43,26.44,26.38,26.4,14900.0,23.6097,23.6187,23.5651,23.5829,14900.0
2015-03-18 11:50:00,26.41,26.43,26.38,26.38,10300.0,23.5919,23.6097,23.5651,23.5651,10300.0
2015-03-18 11:55:00,26.39,26.43,26.38,26.41,12100.0,23.574,23.6097,23.5651,23.5919,12100.0
2015-03-18 12:00:00,26.41,26.44,26.39,26.44,13200.0,23.5919,23.6187,23.574,23.6187,13200.0
2015-03-18 12:05:00,26.43,26.45,26.41,26.42,21900.0,23.6097,23.6276,23.5919,23.6008,21900.0
2015-03-18 12:10:00,26.41,26.43,26.39,26.41,11100.0,23.5919,23.6097,23.574,23.5919,11100.0
2015-03-18 12:15:00,26.41,26.46,26.39,26.45,40800.0,23.5919,23.6365,23.574,23.6276,40800.0
2015-03-18 12:20:00,26.45,26.47,26.44,26.46,35200.0,23.6276,23.6455,23.6187,23.6365,35200.0
2015-03-18 12:25:00,26.46,26.47,26.42,26.45,52400.0,23.6365,23.6455,23.6008,23.6276,52400.0
2015-03-18 12:30:00,26.45,26.46,26.44,26.46,37400.0,23.6276,23.6365,23.6187,23.6365,37400.0
2015-03-18 12:35:00,26.45,26.49,26.45,26.48,324400.0,23.6276,23.6633,23.6276,23.6544,324400.0
2015-03-18 12:40:00,26.48,26.49,26.44,26.45,17000.0,23.6544,23.6633,23.6187,23.6276,17000.0
2015-03-18 12:45:00,26.45,26.46,26.43,26.46,29900.0,23.6276,23.6365,23.6097,23.6365,29900.0
2015-03-18 12:50:00,26.45,26.46,26.43,26.45,45000.0,23.6276,23.6365,23.6097,23.6276,45000.0
2015-03-18 12:55:00,26.46,26.46,26.4,26.41,41800.0,23.6365,23.6365,23.5829,23.5919,41800.0
2015-03-18 13:00:00,26.41,26.45,26.4,26.44,32900.0,23.5919,23.6276,23.5829,23.6187,32900.0
2015-03-18 13:05:00,26.44,26.44,26.42,26.43,17800.0,23.6187,23.6187,23.6008,23.6097,17800.0
2015-03-18 13:10:00,26.42,26.44,26.42,26.44,6400.0,23.6008,23.6187,23.6008,23.6187,6400.0
2015-03-18 13:15:00,26.44,26.48,26.43,26.47,31900.0,23.6187,23.6544,23.6097,23.6455,31900.0
2015-03-18 13:20:00,26.47,26.52,26.47,26.5,27800.0,23.6455,23.6901,23.6455,23.6723,27800.0
2015-03-18 13:25:00,26.51,26.52,26.5,26.5,12400.0,23.6812,23.6901,23.6723,23.6723,12400.0
2015-03-18 13:30:00,26.51,26.57,26.48,26.57,93000.0,23.6812,23.7348,23.6544,23.7348,93000.0
2015-03-18 13:35:00,26.57,26.57,26.53,26.53,43400.0,23.7348,23.7348,23.6991,23.6991,43400.0
2015-03-18 13:40:00,26.53,26.61,26.53,26.6,52700.0,23.6991,23.7705,23.6991,23.7616,52700.0
2015-03-18 13:45:00,26.61,26.62,26.55,26.56,68000.0,23.7705,23.7795,23.7169,23.7259,68000.0
2015-03-18 13:50:00,26.56,26.6,26.56,26.58,40600.0,23.7259,23.7616,23.7259,23.7437,40600.0
2015-03-18 13:55:00,26.57,26.68,26.56,26.68,48800.0,23.7348,23.8331,23.7259,23.8331,48800.0
2015-03-18 14:00:00,26.68,26.96,26.57,26.88,207600.0,23.8331,24.0832,23.7348,24.0117,207600.0
2015-03-18 14:05:00,26.89,27.03,26.85,27.0,169000.0,24.0207,24.1457,23.9849,24.1189,169000.0
2015-03-18 14:10:00,27.01,27.28,27.0,27.28,480300.0,24.1279,24.369,24.1189,24.369,480300.0
2015-03-18 14:15:00,27.27,27.27,27.18,27.2,145800.0,24.3601,24.3601,24.2797,24.2976,145800.0
2015-03-18 14:20:00,27.19,27.19,27.07,27.09,51300.0,24.2886,24.2886,24.1815,24.1993,51300.0
2015-03-18 14:25:00,27.1,27.14,27.09,27.1,74800.0,24.2083,24.244,24.1993,24.2083,74800.0
2015-03-18 14:30:00,27.12,27.18,27.1,27.14,51100.0,24.2261,24.2797,24.2083,24.244,51100.0
2015-03-18 14:35:00,27.15,27.16,27.11,27.14,25700.0,24.2529,24.2619,24.2172,24.244,25700.0
2015-03-18 14:40:00,27.14,27.18,27.11,27.12,30000.0,24.244,24.2797,24.2172,24.2261,30000.0
2015-03-18 14:45:00,27.12,27.13,27.1,27.11,50600.0,24.2261,24.2351,24.2083,24.2172,50600.0
2015-03-18 14:50:00,27.1,27.16,27.1,27.15,40900.0,24.2083,24.2619,24.2083,24.2529,40900.0
2015-03-18 14:55:00,27.15,27.19,27.12,27.13,30300.0,24.2529,24.2886,24.2261,24.2351,30300.0
2015-03-18 15:00:00,27.12,27.2,27.1,27.19,120900.0,24.2261,24.2976,24.2083,24.2886,120900.0
2015-03-18 15:05:00,27.19,27.27,27.18,27.25,68200.0,24.2886,24.3601,24.2797,24.3422,68200.0
2015-03-18 15:10:00,27.26,27.27,27.22,27.23,185200.0,24.3512,24.3601,24.3154,24.3244,185200.0
2015-03-18 15:15:00,27.24,27.35,27.23,27.28,118900.0,24.3333,24.4316,24.3244,24.369,118900.0
2015-03-18 15:20:00,27.29,27.29,27.17,27.17,191000.0,24.378,24.378,24.2708,24.2708,191000.0
2015-03-18 15:25:00,27.18,27.18,27.15,27.17,73000.0,24.2797,24.2797,24.2529,24.2708,73000.0
2015-03-18 15:30:00,27.18,27.2,27.13,27.15,178400.0,24.2797,24.2976,24.2351,24.2529,178400.0
2015-03-18 15:35:00,27.14,27.16,27.11,27.11,90800.0,24.244,24.2619,24.2172,24.2172,90800.0
2015-03-18 15:40:00,27.12,27.12,27.07,27.1,183800.0,24.2261,24.2261,24.1815,24.2083,183800.0
2015-03-18 15:45:00,27.1,27.11,27.06,27.07,133500.0,24.2083,24.2172,24.1725,24.1815,133500.0
2015-03-18 15:50:00,27.07,27.1,27.06,27.1,205500.0,24.1815,24.2083,24.1725,24.2083,205500.0
2015-03-18 15:55:00,27.1,27.11,27.08,27.1,208500.0,24.2083,24.2172,24.1904,24.2083,208500.0
2015-03-19 09:30:00,27.32,27.61,27.22,27.37,203500.0,24.4048,24.6638,24.3154,24.4494,203500.0
2015-03-19 09:35:00,27.33,27.54,27.32,27.5,60300.0,24.4137,24.6013,24.4048,24.5656,60300.0
2015-03-19 09:40:00,27.49,27.51,27.42,27.46,41900.0,24.5566,24.5745,24.4941,24.5298,41900.0
2015-03-19 09:45:00,27.45,27.45,27.33,27.38,47300.0,24.5209,24.5209,24.4137,24.4584,47300.0
2015-03-19 09:50:00,27.37,27.38,27.32,27.35,39600.0,24.4494,24.4584,24.4048,24.4316,39600.0
2015-03-19 09:55:00,27.37,27.49,27.37,27.42,125000.0,24.4494,24.5566,24.4494,24.4941,125000.0
2015-03-19 10:00:00,27.42,27.5,27.4,27.48,92100.0,24.4941,24.5656,24.4762,24.5477,92100.0
2015-03-19 10:05:00,27.48,27.52,27.37,27.37,62800.0,24.5477,24.5834,24.4494,24.4494,62800.0
2015-03-19 10:10:00,27.37,27.4,27.27,27.4,58800.0,24.4494,24.4762,24.3601,24.4762,58800.0
2015-03-19 10:15:00,27.39,27.39,27.27,27.3,39100.0,24.4673,24.4673,24.3601,24.3869,39100.0
2015-03-19 10:20:00,27.29,27.35,27.29,27.33,54100.0,24.378,24.4316,24.378,24.4137,54100.0
2015-03-19 10:25:00,27.33,27.33,27.26,27.28,41600.0,24.4137,24.4137,24.3512,24.369,41600.0
2015-03-19 10:30:00,27.28,27.28,27.24,27.25,91100.0,24.369,24.369,24.3333,24.3422,91100.0
2015-03-19 10:35:00,27.25,27.27,27.24,27.27,44400.0,24.3422,24.3601,24.3333,24.3601,44400.0
2015-03-19 10:40:00,27.26,27.27,27.24,27.25,81200.0,24.3512,24.3601,24.3333,24.3422,81200.0
2015-03-19 10:45:00,27.24,27.28,27.24,27.27,32300.0,24.3333,24.369,24.3333,24.3601,32300.0
2015-03-19 10:50:00,27.26,27.33,27.25,27.32,27500.0,24.3512,24.4137,24.3422,24.4048,27500.0
2015-03-19 10:55:00,27.32,27.38,27.31,27.37,34300.0,24.4048,24.4584,24.3958,24.4494,34300.0
2015-03-19 11:00:00,27.37,27.38,27.29,27.29,41200.0,24.4494,24.4584,24.378,24.378,41200.0
2015-03-19 11:05:00,27.29,27.31,27.22,27.24,56400.0,24.378,24.3958,24.3154,24.3333,56400.0
2015-03-19 11:10:00,27.24,27.27,27.23,27.25,28800.0,24.3333,24.3601,24.3244,24.3422,28800.0
2015-03-19 11:15:00,27.26,27.27,27.23,27.23,23500.0,24.3512,24.3601,24.3244,24.3244,23500.0
2015-03-19 11:20:00,27.23,27.24,27.12,27.19,58600.0,24.3244,24.3333,24.2261,24.2886,58600.0
2015-03-19 11:25:00,27.18,27.28,27.16,27.16,106300.0,24.2797,24.369,24.2619,24.2619,106300.0
2015-03-19 11:30:00,27.17,27.17,27.07,27.08,138800.0,24.2708,24.2708,24.1815,24.1904,138800.0
2015-03-19 11:35:00,27.07,27.08,26.94,26.94,75600.0,24.1815,24.1904,24.0653,24.0653,75600.0
2015-03-19 11:40:00,26.93,26.94,26.77,26.81,190800.0,24.0564,24.0653,23.9135,23.9492,190800.0
2015-03-19 11:45:00,26.81,26.92,26.8,26.84,116200.0,23.9492,24.0475,23.9403,23.976,116200.0
2015-03-19 11:50:00,26.84,26.87,26.79,26.85,60000.0,23.976,24.0028,23.9313,23.9849,60000.0
2015-03-19 11:55:00,26.86,26.9,26.84,26.85,22400.0,23.9939,24.0296,23.976,23.9849,22400.0
2015-03-19 12:00:00,26.85,26.85,26.81,26.81,54300.0,23.9849,23.9849,23.9492,23.9492,54300.0
2015-03-19 12:05:00,26.82,26.86,26.81,26.85,36400.0,23.9581,23.9939,23.9492,23.9849,36400.0
2015-03-19 12:10:00,26.84,26.88,26.8,26.88,35200.0,23.976,24.0117,23.9403,24.0117,35200.0
2015-03-19 12:15:00,26.88,26.88,26.8,26.81,30200.0,24.0117,24.0117,23.9403,23.9492,30200.0
2015-03-19 12:20:00,26.81,26.81,26.76,26.76,18100.0,23.9492,23.9492,23.9045,23.9045,18100.0
2015-03-19 12:25:00,26.77,26.86,26.76,26.86,26000.0,23.9135,23.9939,23.9045,23.9939,26000.0
2015-03-19 12:30:00,26.85,26.85,26.78,26.79,63800.0,23.9849,23.9849,23.9224,23.9313,63800.0
2015-03-19 12:35:00,26.79,26.79,26.72,26.74,24800.0,23.9313,23.9313,23.8688,23.8867,24800.0
2015-03-19 12:40:00,26.74,26.75,26.73,26.75,11900.0,23.8867,23.8956,23.8777,23.8956,11900.0
2015-03-19 12:45:00,26.74,26.75,26.69,26.7,38200.0,23.8867,23.8956,23.842,23.8509,38200.0
2015-03-19 12:50:00,26.71,26.71,26.66,26.68,15500.0,23.8599,23.8599,23.8152,23.8331,15500.0
2015-03-19 12:55:00,26.68,26.69,26.63,26.64,30800.0,23.8331,23.842,23.7884,23.7973,30800.0
2015-03-19 13:00:00,26.64,26.72,26.62,26.7,38000.0,23.7973,23.8688,23.7795,23.8509,38000.0
2015-03-19 13:05:00,26.7,26.7,26.61,26.63,34600.0,23.8509,23.8509,23.7705,23.7884,34600.0
2015-03-19 13:10:00,26.63,26.64,26.6,26.61,29600.0,23.7884,23.7973,23.7616,23.7705,29600.0
2015-03-19 13:15:00,26.61,26.68,26.6,26.68,21000.0,23.7705,23.8331,23.7616,23.8331,21000.0
2015-03-19 13:20:00,26.68,26.69,26.63,26.64,13500.0,23.8331,23.842,23.7884,23.7973,13500.0
2015-03-19 13:25:00,26.63,26.67,26.63,26.64,21900.0,23.7884,23.8241,23.7884,23.7973,21900.0
2015-03-19 13:30:00,26.65,26.65,26.62,26.64,18300.0,23.8063,23.8063,23.7795,23.7973,18300.0
2015-03-19 13:35:00,26.64,26.65,26.61,26.64,17200.0,23.7973,23.8063,23.7705,23.7973,17200.0
2015-03-19 13:40:00,26.63,26.68,26.62,26.68,22900.0,23.7884,23.8331,23.7795,23.8331,22900.0
2015-03-19 13:45:00,26.68,26.71,26.66,26.7,46400.0,23.8331,23.8599,23.8152,23.8509,46400.0
2015-03-19 13:50:00,26.69,26.7,26.68,26.68,6300.0,23.842,23.8509,23.8331,23.8331,6300.0
2015-03-19 13:55:00,26.69,26.7,26.63,26.64,22800.0,23.842,23.8509,23.7884,23.7973,22800.0
2015-03-19 14:00:00,26.64,26.66,26.62,26.63,11500.0,23.7973,23.8152,23.7795,23.7884,11500.0
2015-03-19 14:05:00,26.62,26.65,26.59,26.65,27100.0,23.7795,23.8063,23.7527,23.8063,27100.0
2015-03-19 14:10:00,26.65,26.69,26.65,26.67,28500.0,23.8063,23.842,23.8063,23.8241,28500.0
2015-03-19 14:15:00,26.68,26.75,26.67,26.73,85000.0,23.8331,23.8956,23.8241,23.8777,85000.0
2015-03-19 14:20:00,26.74,26.75,26.72,26.72,49700.0,23.8867,23.8956,23.8688,23.8688,49700.0
2015-03-19 14:25:00,26.73,26.73,26.72,26.73,15800.0,23.8777,23.8777,23.8688,23.8777,15800.0
2015-03-19 14:30:00,26.74,26.77,26.74,26.77,29500.0,23.8867,23.9135,23.8867,23.9135,29500.0
2015-03-19 14:35:00,26.76,26.8,26.76,26.78,29000.0,23.9045,23.9403,23.9045,23.9224,29000.0
2015-03-19 14:40:00,26.77,26.79,26.77,26.78,12600.0,23.9135,23.9313,23.9135,23.9224,12600.0
2015-03-19 14:45:00,26.77,26.78,26.74,26.74,19200.0,23.9135,23.9224,23.8867,23.8867,19200.0
2015-03-19 14:50:00,26.75,26.78,26.73,26.74,13100.0,23.8956,23.9224,23.8777,23.8867,13100.0
2015-03-19 14:55:00,26.73,26.77,26.72,26.76,20200.0,23.8777,23.9135,23.8688,23.9045,20200.0
2015-03-19 15:00:00,26.77,26.82,26.76,26.81,31400.0,23.9135,23.9581,23.9045,23.9492,31400.0
2015-03-19 15:05:00,26.82,26.85,26.81,26.83,43700.0,23.9581,23.9849,23.9492,23.9671,43700.0
2015-03-19 15:10:00,26.83,26.86,26.82,26.86,29900.0,23.9671,23.9939,23.9581,23.9939,29900.0
2015-03-19 15:15:00,26.86,26.87,26.84,26.85,22700.0,23.9939,24.0028,23.976,23.9849,22700.0
2015-03-19 15:20:00,26.86,26.87,26.84,26.84,26000.0,23.9939,24.0028,23.976,23.976,26000.0
2015-03-19 15:25:00,26.85,26.94,26.84,26.94,68100.0,23.9849,24.0653,23.976,24.0653,68100.0
2015-03-19 15:30:00,26.94,27.04,26.92,27.01,106200.0,24.0653,24.1547,24.0475,24.1279,106200.0
2015-03-19 15:35:00,27.01,27.03,26.98,27.0,52700.0,24.1279,24.1457,24.1011,24.1189,52700.0
2015-03-19 15:40:00,27.0,27.0,26.93,26.94,83000.0,24.1189,24.1189,24.0564,24.0653,83000.0
2015-03-19 15:45:00,26.93,26.94,26.91,26.94,97200.0,24.0564,24.0653,24.0385,24.0653,97200.0
2015-03-19 15:50:00,26.93,26.97,26.91,26.95,122500.0,24.0564,24.0921,24.0385,24.0743,122500.0
2015-03-19 15:55:00,26.95,26.96,26.94,26.94,139200.0,24.0743,24.0832,24.0653,24.0653,139200.0
2015-03-20 09:30:00,27.23,27.4,27.19,27.4,519700.0,24.3244,24.4762,24.2886,24.4762,519700.0
2015-03-20 09:35:00,27.41,27.51,27.32,27.49,68200.0,24.4852,24.5745,24.4048,24.5566,68200.0
2015-03-20 09:40:00,27.48,27.5,27.34,27.42,48100.0,24.5477,24.5656,24.4226,24.4941,48100.0
2015-03-20 09:45:00,27.42,27.48,27.37,27.4,34600.0,24.4941,24.5477,24.4494,24.4762,34600.0
2015-03-20 09:50:00,27.41,27.45,27.25,27.25,50700.0,24.4852,24.5209,24.3422,24.3422,50700.0
2015-03-20 09:55:00,27.25,27.26,27.21,27.23,30600.0,24.3422,24.3512,24.3065,24.3244,30600.0
2015-03-20 10:00:00,27.23,27.31,27.2,27.31,60500.0,24.3244,24.3958,24.2976,24.3958,60500.0
2015-03-20 10:05:00,27.31,27.31,27.25,27.26,25300.0,24.3958,24.3958,24.3422,24.3512,25300.0
2015-03-20 10:10:00,27.26,27.34,27.26,27.33,29000.0,24.3512,24.4226,24.3512,24.4137,29000.0
2015-03-20 10:15:00,27.33,27.38,27.3,27.31,29300.0,24.4137,24.4584,24.3869,24.3958,29300.0
2015-03-20 10:20:00,27.3,27.4,27.29,27.39,39400.0,24.3869,24.4762,24.378,24.4673,39400.0
2015-03-20 10:25:00,27.39,27.42,27.33,27.33,28300.0,24.4673,24.4941,24.4137,24.4137,28300.0
2015-03-20 10:30:00,27.34,27.42,27.33,27.38,35000.0,24.4226,24.4941,24.4137,24.4584,35000.0
2015-03-20 10:35:00,27.37,27.43,27.37,27.43,25200.0,24.4494,24.503,24.4494,24.503,25200.0
2015-03-20 10:40:00,27.43,27.43,27.36,27.36,15600.0,24.503,24.503,24.4405,24.4405,15600.0
2015-03-20 10:45:00,27.37,27.37,27.32,27.35,26600.0,24.4494,24.4494,24.4048,24.4316,26600.0
2015-03-20 10:50:00,27.35,27.4,27.35,27.39,59500.0,24.4316,24.4762,24.4316,24.4673,59500.0
2015-03-20 10:55:00,27.39,27.43,27.38,27.39,88300.0,24.4673,24.503,24.4584,24.4673,88300.0
2015-03-20 11:00:00,27.41,27.45,27.39,27.45,28700.0,24.4852,24.5209,24.4673,24.5209,28700.0
2015-03-20 11:05:00,27.45,27.46,27.43,27.46,27400.0,24.5209,24.5298,24.503,24.5298,27400.0
2015-03-20 11:10:00,27.46,27.62,27.45,27.49,113100.0,24.5298,24.6728,24.5209,24.5566,113100.0
2015-03-20 11:15:00,27.49,27.5,27.46,27.49,22200.0,24.5566,24.5656,24.5298,24.5566,22200.0
2015-03-20 11:20:00,27.5,27.52,27.48,27.52,26100.0,24.5656,24.5834,24.5477,24.5834,26100.0
2015-03-20 11:25:00,27.52,27.55,27.49,27.53,44800.0,24.5834,24.6102,24.5566,24.5924,44800.0
2015-03-20 11:30:00,27.53,27.55,27.49,27.5,31500.0,24.5924,24.6102,24.5566,24.5656,31500.0
2015-03-20 11:35:00,27.5,27.55,27.49,27.53,147000.0,24.5656,24.6102,24.5566,24.5924,147000.0
2015-03-20 11:40:00,27.54,27.65,27.5,27.64,186200.0,24.6013,24.6996,24.5656,24.6906,186200.0
2015-03-20 11:45:00,27.65,27.71,27.62,27.65,59000.0,24.6996,24.7532,24.6728,24.6996,59000.0
2015-03-20 11:50:00,27.64,27.67,27.58,27.67,30100.0,24.6906,24.7174,24.637,24.7174,30100.0
2015-03-20 11:55:00,27.67,27.69,27.65,27.69,50200.0,24.7174,24.7353,24.6996,24.7353,50200.0
2015-03-20 12:00:00,27.7,27.74,27.69,27.7,83100.0,24.7442,24.78,24.7353,24.7442,83100.0
2015-03-20 12:05:00,27.69,27.69,27.62,27.62,38100.0,24.7353,24.7353,24.6728,24.6728,38100.0
2015-03-20 12:10:00,27.62,27.65,27.61,27.65,78800.0,24.6728,24.6996,24.6638,24.6996,78800.0
2015-03-20 12:15:00,27.64,27.69,27.6,27.61,70500.0,24.6906,24.7353,24.6549,24.6638,70500.0
2015-03-20 12:20:00,27.61,27.64,27.6,27.6,29400.0,24.6638,24.6906,24.6549,24.6549,29400.0
2015-03-20 12:25:00,27.59,27.66,27.59,27.61,71600.0,24.646,24.7085,24.646,24.6638,71600.0
2015-03-20 12:30:00,27.61,27.62,27.59,27.59,35000.0,24.6638,24.6728,24.646,24.646,35000.0
2015-03-20 12:35:00,27.58,27.61,27.57,27.57,23300.0,24.637,24.6638,24.6281,24.6281,23300.0
2015-03-20 12:40:00,27.57,27.59,27.55,27.57,35800.0,24.6281,24.646,24.6102,24.6281,35800.0
2015-03-20 12:45:00,27.56,27.59,27.56,27.58,26000.0,24.6192,24.646,24.6192,24.637,26000.0
2015-03-20 12:50:00,27.58,27.6,27.56,27.57,34200.0,24.637,24.6549,24.6192,24.6281,34200.0
2015-03-20 12:55:00,27.57,27.59,27.54,27.57,48800.0,24.6281,24.646,24.6013,24.6281,48800.0
2015-03-20 13:00:00,27.56,27.57,27.53,27.53,25200.0,24.6192,24.6281,24.5924,24.5924,25200.0
2015-03-20 13:05:00,27.53,27.54,27.49,27.52,16100.0,24.5924,24.6013,24.5566,24.5834,16100.0
2015-03-20 13:10:00,27.52,27.53,27.47,27.48,13300.0,24.5834,24.5924,24.5388,24.5477,13300.0
2015-03-20 13:15:00,27.47,27.52,27.47,27.51,52500.0,24.5388,24.5834,24.5388,24.5745,52500.0
2015-03-20 13:20:00,27.52,27.52,27.45,27.45,69800.0,24.5834,24.5834,24.5209,24.5209,69800.0
2015-03-20 13:25:00,27.45,27.46,27.42,27.42,29000.0,24.5209,24.5298,24.4941,24.4941,29000.0
2015-03-20 13:30:00,27.43,27.45,27.4,27.44,37000.0,24.503,24.5209,24.4762,24.512,37000.0
2015-03-20 13:35:00,27.45,27.46,27.4,27.41,38100.0,24.5209,24.5298,24.4762,24.4852,38100.0
2015-03-20 13:40:00,27.42,27.42,27.4,27.4,26400.0,24.4941,24.4941,24.4762,24.4762,26400.0
2015-03-20 13:45:00,27.4,27.41,27.38,27.4,18300.0,24.4762,24.4852,24.4584,24.4762,18300.0
2015-03-20 13:50:00,27.41,27.42,27.38,27.39,25400.0,24.4852,24.4941,24.4584,24.4673,25400.0
2015-03-20 13:55:00,27.39,27.4,27.34,27.35,43000.0,24.4673,24.4762,24.4226,24.4316,43000.0
2015-03-20 14:00:00,27.34,27.36,27.31,27.33,47900.0,24.4226,24.4405,24.3958,24.4137,47900.0
2015-03-20 14:05:00,27.33,27.36,27.32,27.34,38400.0,24.4137,24.4405,24.4048,24.4226,38400.0
2015-03-20 14:10:00,27.35,27.36,27.31,27.31,19900.0,24.4316,24.4405,24.3958,24.3958,19900.0
2015-03-20 14:15:00,27.31,27.35,27.29,27.35,23100.0,24.3958,24.4316,24.378,24.4316,23100.0
2015-03-20 14:20:00,27.34,27.35,27.32,27.33,29000.0,24.4226,24.4316,24.4048,24.4137,29000.0
2015-03-20 14:25:00,27.33,27.36,27.3,27.32,50800.0,24.4137,24.4405,24.3869,24.4048,50800.0
2015-03-20 14:30:00,27.32,27.33,27.29,27.31,41600.0,24.4048,24.4137,24.378,24.3958,41600.0
2015-03-20 14:35:00,27.32,27.39,27.31,27.37,20100.0,24.4048,24.4673,24.3958,24.4494,20100.0
2015-03-20 14:40:00,27.36,27.37,27.33,27.35,21600.0,24.4405,24.4494,24.4137,24.4316,21600.0
2015-03-20 14:45:00,27.35,27.36,27.33,27.34,59200.0,24.4316,24.4405,24.4137,24.4226,59200.0
2015-03-20 14:50:00,27.34,27.36,27.33,27.34,27400.0,24.4226,24.4405,24.4137,24.4226,27400.0
2015-03-20 14:55:00,27.33,27.37,27.33,27.34,37400.0,24.4137,24.4494,24.4137,24.4226,37400.0
2015-03-20 15:00:00,27.34,27.36,27.34,27.35,25000.0,24.4226,24.4405,24.4226,24.4316,25000.0
2015-03-20 15:05:00,27.34,27.35,27.32,27.34,43100.0,24.4226,24.4316,24.4048,24.4226,43100.0
2015-03-20 15:10:00,27.35,27.37,27.34,27.37,39700.0,24.4316,24.4494,24.4226,24.4494,39700.0
2015-03-20 15:15:00,27.36,27.37,27.34,27.37,60500.0,24.4405,24.4494,24.4226,24.4494,60500.0
2015-03-20 15:20:00,27.37,27.38,27.33,27.36,50700.0,24.4494,24.4584,24.4137,24.4405,50700.0
2015-03-20 15:25:00,27.36,27.38,27.33,27.37,83300.0,24.4405,24.4584,24.4137,24.4494,83300.0
2015-03-20 15:30:00,27.37,27.41,27.36,27.39,79600.0,24.4494,24.4852,24.4405,24.4673,79600.0
2015-03-20 15:35:00,27.39,27.43,27.36,27.43,65200.0,24.4673,24.503,24.4405,24.503,65200.0
2015-03-20 15:40:00,27.43,27.43,27.4,27.4,55600.0,24.503,24.503,24.4762,24.4762,55600.0
2015-03-20 15:45:00,27.4,27.41,27.39,27.4,89200.0,24.4762,24.4852,24.4673,24.4762,89200.0
2015-03-20 15:50:00,27.41,27.44,27.36,27.38,194600.0,24.4852,24.512,24.4405,24.4584,194600.0
2015-03-20 15:55:00,27.37,27.38,27.33,27.33,296100.0,24.4494,24.4584,24.4137,24.4137,296100.0
2015-03-23 09:30:00,27.28,27.3,27.23,27.28,46000.0,24.369,24.3869,24.3244,24.369,46000.0
2015-03-23 09:35:00,27.28,27.33,27.22,27.33,38100.0,24.369,24.4137,24.3154,24.4137,38100.0
2015-03-23 09:40:00,27.32,27.36,27.29,27.32,33300.0,24.4048,24.4405,24.378,24.4048,33300.0
2015-03-23 09:45:00,27.32,27.4,27.32,27.38,42100.0,24.4048,24.4762,24.4048,24.4584,42100.0
2015-03-23 09:50:00,27.38,27.38,27.27,27.28,37300.0,24.4584,24.4584,24.3601,24.369,37300.0
2015-03-23 09:55:00,27.28,27.37,27.26,27.36,21900.0,24.369,24.4494,24.3512,24.4405,21900.0
2015-03-23 10:00:00,27.35,27.43,27.35,27.43,22400.0,24.4316,24.503,24.4316,24.503,22400.0
2015-03-23 10:05:00,27.42,27.45,27.38,27.42,34600.0,24.4941,24.5209,24.4584,24.4941,34600.0
2015-03-23 10:10:00,27.43,27.44,27.39,27.41,16300.0,24.503,24.512,24.4673,24.4852,16300.0
2015-03-23 10:15:00,27.41,27.42,27.36,27.42,30800.0,24.4852,24.4941,24.4405,24.4941,30800.0
2015-03-23 10:20:00,27.42,27.44,27.39,27.43,16200.0,24.4941,24.512,24.4673,24.503,16200.0
2015-03-23 10:25:00,27.43,27.45,27.4,27.4,22200.0,24.503,24.5209,24.4762,24.4762,22200.0
2015-03-23 10:30:00,27.41,27.42,27.39,27.41,26400.0,24.4852,24.4941,24.4673,24.4852,26400.0
2015-03-23 10:35:00,27.41,27.42,27.38,27.41,24300.0,24.4852,24.4941,24.4584,24.4852,24300.0
2015-03-23 10:40:00,27.41,27.45,27.41,27.45,23600.0,24.4852,24.5209,24.4852,24.5209,23600.0
2015-03-23 10:45:00,27.45,27.45,27.37,27.37,27000.0,24.5209,24.5209,24.4494,24.4494,27000.0
2015-03-23 10:50:00,27.38,27.41,27.37,27.4,19000.0,24.4584,24.4852,24.4494,24.4762,19000.0
2015-03-23 10:55:00,27.4,27.47,27.38,27.46,24800.0,24.4762,24.5388,24.4584,24.5298,24800.0
2015-03-23 11:00:00,27.46,27.48,27.45,27.45,14900.0,24.5298,24.5477,24.5209,24.5209,14900.0
2015-03-23 11:05:00,27.45,27.47,27.42,27.47,13600.0,24.5209,24.5388,24.4941,24.5388,13600.0
2015-03-23 11:10:00,27.47,27.47,27.43,27.46,26000.0,24.5388,24.5388,24.503,24.5298,26000.0
2015-03-23 11:15:00,27.46,27.5,27.43,27.43,46800.0,24.5298,24.5656,24.503,24.503,46800.0
2015-03-23 11:20:00,27.43,27.44,27.4,27.4,21900.0,24.503,24.512,24.4762,24.4762,21900.0
2015-03-23 11:25:00,27.4,27.41,27.36,27.37,22600.0,24.4762,24.4852,24.4405,24.4494,22600.0
2015-03-23 11:30:00,27.37,27.42,27.36,27.38,24800.0,24.4494,24.4941,24.4405,24.4584,24800.0
2015-03-23 11:35:00,27.38,27.45,27.37,27.45,25800.0,24.4584,24.5209,24.4494,24.5209,25800.0
2015-03-23 11:40:00,27.45,27.45,27.39,27.41,19000.0,24.5209,24.5209,24.4673,24.4852,19000.0
2015-03-23 11:45:00,27.4,27.44,27.4,27.44,21500.0,24.4762,24.512,24.4762,24.512,21500.0
2015-03-23 11:50:00,27.44,27.46,27.42,27.45,43100.0,24.512,24.5298,24.4941,24.5209,43100.0
2015-03-23 11:55:00,27.45,27.46,27.44,27.45,31700.0,24.5209,24.5298,24.512,24.5209,31700.0
2015-03-23 12:00:00,27.44,27.46,27.44,27.45,19600.0,24.512,24.5298,24.512,24.5209,19600.0
2015-03-23 12:05:00,27.45,27.46,27.42,27.42,17600.0,24.5209,24.5298,24.4941,24.4941,17600.0
2015-03-23 12:10:00,27.42,27.45,27.41,27.43,26000.0,24.4941,24.5209,24.4852,24.503,26000.0
2015-03-23 12:15:00,27.42,27.43,27.38,27.4,11800.0,24.4941,24.503,24.4584,24.4762,11800.0
2015-03-23 12:20:00,27.4,27.44,27.39,27.43,31600.0,24.4762,24.512,24.4673,24.503,31600.0
2015-03-23 12:25:00,27.42,27.44,27.41,27.44,12900.0,24.4941,24.512,24.4852,24.512,12900.0
2015-03-23 12:30:00,27.43,27.45,27.4,27.43,18000.0,24.503,24.5209,24.4762,24.503,18000.0
2015-03-23 12:35:00,27.43,27.45,27.42,27.45,13000.0,24.503,24.5209,24.4941,24.5209,13000.0
2015-03-23 12:40:00,27.45,27.46,27.44,27.44,13900.0,24.5209,24.5298,24.512,24.512,13900.0
2015-03-23 12:45:00,27.44,27.44,27.38,27.38,23000.0,24.512,24.512,24.4584,24.4584,23000.0
2015-03-23 12:50:00,27.39,27.39,27.36,27.36,11200.0,24.4673,24.4673,24.4405,24.4405,11200.0
2015-03-23 12:55:00,27.36,27.37,27.33,27.36,12600.0,24.4405,24.4494,24.4137,24.4405,12600.0
2015-03-23 13:00:00,27.36,27.38,27.33,27.37,19800.0,24.4405,24.4584,24.4137,24.4494,19800.0
2015-03-23 13:05:00,27.35,27.38,27.35,27.36,15500.0,24.4316,24.4584,24.4316,24.4405,15500.0
2015-03-23 13:10:00,27.35,27.37,27.33,27.35,21200.0,24.4316,24.4494,24.4137,24.4316,21200.0
2015-03-23 13:15:00,27.35,27.35,27.31,27.32,17400.0,24.4316,24.4316,24.3958,24.4048,17400.0
2015-03-23 13:20:00,27.31,27.32,27.29,27.31,17900.0,24.3958,24.4048,24.378,24.3958,17900.0
2015-03-23 13:25:00,27.3,27.3,27.27,27.27,24100.0,24.3869,24.3869,24.3601,24.3601,24100.0
2015-03-23 13:30:00,27.27,27.29,27.23,27.24,35300.0,24.3601,24.378,24.3244,24.3333,35300.0
2015-03-23 13:35:00,27.24,27.25,27.22,27.22,26100.0,24.3333,24.3422,24.3154,24.3154,26100.0
2015-03-23 13:40:00,27.22,27.24,27.21,27.23,17700.0,24.3154,24.3333,24.3065,24.3244,17700.0
2015-03-23 13:45:00,27.23,27.23,27.21,27.22,20900.0,24.3244,24.3244,24.3065,24.3154,20900.0
2015-03-23 13:50:00,27.22,27.25,27.21,27.25,18400.0,24.3154,24.3422,24.3065,24.3422,18400.0
2015-03-23 13:55:00,27.25,27.25,27.23,27.24,24300.0,24.3422,24.3422,24.3244,24.3333,24300.0
2015-03-23 14:00:00,27.23,27.24,27.22,27.22,9600.0,24.3244,24.3333,24.3154,24.3154,9600.0
2015-03-23 14:05:00,27.23,27.26,27.23,27.25,33100.0,24.3244,24.3512,24.3244,24.3422,33100.0
2015-03-23 14:10:00,27.25,27.27,27.24,27.27,17100.0,24.3422,24.3601,24.3333,24.3601,17100.0
2015-03-23 14:15:00,27.27,27.28,27.24,27.25,21700.0,24.3601,24.369,24.3333,24.3422,21700.0
2015-03-23 14:20:00,27.25,27.25,27.23,27.24,11000.0,24.3422,24.3422,24.3244,24.3333,11000.0
2015-03-23 14:25:00,27.24,27.26,27.22,27.22,17200.0,24.3333,24.3512,24.3154,24.3154,17200.0
2015-03-23 14:30:00,27.22,27.22,27.17,27.18,18900.0,24.3154,24.3154,24.2708,24.2797,18900.0
2015-03-23 14:35:00,27.18,27.18,27.15,27.16,26900.0,24.2797,24.2797,24.2529,24.2619,26900.0
2015-03-23 14:40:00,27.16,27.17,27.12,27.15,45200.0,24.2619,24.2708,24.2261,24.2529,45200.0
2015-03-23 14:45:00,27.15,27.19,27.15,27.18,24500.0,24.2529,24.2886,24.2529,24.2797,24500.0
2015-03-23 14:50:00,27.18,27.19,27.17,27.19,9000.0,24.2797,24.2886,24.2708,24.2886,9000.0
2015-03-23 14:55:00,27.18,27.21,27.18,27.19,23000.0,24.2797,24.3065,24.2797,24.2886,23000.0
2015-03-23 15:00:00,27.2,27.21,27.18,27.21,17400.0,24.2976,24.3065,24.2797,24.3065,17400.0
2015-03-23 15:05:00,27.21,27.23,27.19,27.2,82600.0,24.3065,24.3244,24.2886,24.2976,82600.0
2015-03-23 15:10:00,27.2,27.2,27.18,27.19,45200.0,24.2976,24.2976,24.2797,24.2886,45200.0
2015-03-23 15:15:00,27.19,27.21,27.17,27.21,34600.0,24.2886,24.3065,24.2708,24.3065,34600.0
2015-03-23 15:20:00,27.21,27.21,27.19,27.21,31400.0,24.3065,24.3065,24.2886,24.3065,31400.0
2015-03-23 15:25:00,27.21,27.21,27.18,27.2,65500.0,24.3065,24.3065,24.2797,24.2976,65500.0
2015-03-23 15:30:00,27.2,27.23,27.2,27.22,70500.0,24.2976,24.3244,24.2976,24.3154,70500.0
2015-03-23 15:35:00,27.21,27.22,27.2,27.2,38600.0,24.3065,24.3154,24.2976,24.2976,38600.0
2015-03-23 15:40:00,27.2,27.21,27.18,27.2,54200.0,24.2976,24.3065,24.2797,24.2976,54200.0
2015-03-23 15:45:00,27.19,27.2,27.16,27.16,62700.0,24.2886,24.2976,24.2619,24.2619,62700.0
2015-03-23 15:50:00,27.16,27.17,27.16,27.17,44400.0,24.2619,24.2708,24.2619,24.2708,44400.0
2015-03-23 15:55:00,27.17,27.17,27.12,27.12,274000.0,24.2708,24.2708,24.2261,24.2261,274000.0
2015-03-24 09:30:00,26.98,27.15,26.98,27.11,61000.0,24.1011,24.2529,24.1011,24.2172,61000.0
2015-03-24 09:35:00,27.1,27.1,27.03,27.05,52300.0,24.2083,24.2083,24.1457,24.1636,52300.0
2015-03-24 09:40:00,27.07,27.07,26.94,26.94,37900.0,24.1815,24.1815,24.0653,24.0653,37900.0
2015-03-24 09:45:00,26.94,26.96,26.86,26.95,45500.0,24.0653,24.0832,23.9939,24.0743,45500.0
2015-03-24 09:50:00,26.96,27.04,26.95,27.0,41700.0,24.0832,24.1547,24.0743,24.1189,41700.0
2015-03-24 09:55:00,27.0,27.0,26.92,26.93,46800.0,24.1189,24.1189,24.0475,24.0564,46800.0
2015-03-24 10:00:00,26.93,27.54,26.92,27.51,392200.0,24.0564,24.6013,24.0475,24.5745,392200.0
2015-03-24 10:05:00,27.51,27.58,27.43,27.46,69600.0,24.5745,24.637,24.503,24.5298,69600.0
2015-03-24 10:10:00,27.45,27.55,27.44,27.54,124600.0,24.5209,24.6102,24.512,24.6013,124600.0
2015-03-24 10:15:00,27.54,27.59,27.51,27.52,59600.0,24.6013,24.646,24.5745,24.5834,59600.0
2015-03-24 10:20:00,27.51,27.62,27.5,27.53,70300.0,24.5745,24.6728,24.5656,24.5924,70300.0
2015-03-24 10:25:00,27.53,27.58,27.49,27.49,38000.0,24.5924,24.637,24.5566,24.5566,38000.0
2015-03-24 10:30:00,27.49,27.51,27.47,27.5,49900.0,24.5566,24.5745,24.5388,24.5656,49900.0
2015-03-24 10:35:00,27.49,27.59,27.48,27.56,178000.0,24.5566,24.646,24.5477,24.6192,178000.0
2015-03-24 10:40:00,27.56,27.57,27.5,27.54,79500.0,24.6192,24.6281,24.5656,24.6013,79500.0
2015-03-24 10:45:00,27.54,27.56,27.47,27.56,183600.0,24.6013,24.6192,24.5388,24.6192,183600.0
2015-03-24 10:50:00,27.55,27.71,27.55,27.7,72600.0,24.6102,24.7532,24.6102,24.7442,72600.0
2015-03-24 10:55:00,27.69,27.69,27.64,27.67,22200.0,24.7353,24.7353,24.6906,24.7174,22200.0
2015-03-24 11:00:00,27.67,27.75,27.66,27.7,111400.0,24.7174,24.7889,24.7085,24.7442,111400.0
2015-03-24 11:05:00,27.7,27.71,27.68,27.69,35000.0,24.7442,24.7532,24.7264,24.7353,35000.0
2015-03-24 11:10:00,27.69,27.72,27.68,27.7,33900.0,24.7353,24.7621,24.7264,24.7442,33900.0
2015-03-24 11:15:00,27.69,27.75,27.69,27.74,27200.0,24.7353,24.7889,24.7353,24.78,27200.0
2015-03-24 11:20:00,27.75,27.81,27.72,27.81,87100.0,24.7889,24.8425,24.7621,24.8425,87100.0
2015-03-24 11:25:00,27.8,27.89,27.8,27.83,64200.0,24.8336,24.914,24.8336,24.8604,64200.0
2015-03-24 11:30:00,27.83,27.83,27.72,27.72,28500.0,24.8604,24.8604,24.7621,24.7621,28500.0
2015-03-24 11:35:00,27.72,27.72,27.65,27.66,36800.0,24.7621,24.7621,24.6996,24.7085,36800.0
2015-03-24 11:40:00,27.67,27.68,27.62,27.63,30200.0,24.7174,24.7264,24.6728,24.6817,30200.0
2015-03-24 11:45:00,27.63,27.66,27.62,27.64,25400.0,24.6817,24.7085,24.6728,24.6906,25400.0
2015-03-24 11:50:00,27.63,27.69,27.63,27.67,12500.0,24.6817,24.7353,24.6817,24.7174,12500.0
2015-03-24 11:55:00,27.66,27.7,27.64,27.69,19000.0,24.7085,24.7442,24.6906,24.7353,19000.0
2015-03-24 12:00:00,27.69,27.71,27.68,27.71,10500.0,24.7353,24.7532,24.7264,24.7532,10500.0
2015-03-24 12:05:00,27.71,27.71,27.7,27.71,6700.0,24.7532,24.7532,24.7442,24.7532,6700.0
2015-03-24 12:10:00,27.7,27.74,27.7,27.74,18200.0,24.7442,24.78,24.7442,24.78,18200.0
2015-03-24 12:15:00,27.74,27.74,27.7,27.71,20100.0,24.78,24.78,24.7442,24.7532,20100.0
2015-03-24 12:20:00,27.71,27.71,27.66,27.69,17500.0,24.7532,24.7532,24.7085,24.7353,17500.0
2015-03-24 12:25:00,27.69,27.71,27.63,27.64,18600.0,24.7353,24.7532,24.6817,24.6906,18600.0
2015-03-24 12:30:00,27.64,27.64,27.58,27.58,27000.0,24.6906,24.6906,24.637,24.637,27000.0
2015-03-24 12:35:00,27.59,27.59,27.55,27.57,22500.0,24.646,24.646,24.6102,24.6281,22500.0
2015-03-24 12:40:00,27.56,27.59,27.56,27.58,12200.0,24.6192,24.646,24.6192,24.637,12200.0
2015-03-24 12:45:00,27.59,27.62,27.58,27.58,16700.0,24.646,24.6728,24.637,24.637,16700.0
2015-03-24 12:50:00,27.58,27.58,27.55,27.58,14500.0,24.637,24.637,24.6102,24.637,14500.0
2015-03-24 12:55:00,27.58,27.62,27.58,27.61,13000.0,24.637,24.6728,24.637,24.6638,13000.0
2015-03-24 13:00:00,27.6,27.63,27.59,27.62,14300.0,24.6549,24.6817,24.646,24.6728,14300.0
2015-03-24 13:05:00,27.62,27.62,27.59,27.59,13600.0,24.6728,24.6728,24.646,24.646,13600.0
2015-03-24 13:10:00,27.58,27.58,27.55,27.57,7800.0,24.637,24.637,24.6102,24.6281,7800.0
2015-03-24 13:15:00,27.57,27.57,27.53,27.53,11700.0,24.6281,24.6281,24.5924,24.5924,11700.0
2015-03-24 13:20:00,27.53,27.54,27.5,27.5,5700.0,24.5924,24.6013,24.5656,24.5656,5700.0
2015-03-24 13:25:00,27.5,27.5,27.43,27.45,32400.0,24.5656,24.5656,24.503,24.5209,32400.0
2015-03-24 13:30:00,27.44,27.48,27.44,27.48,30500.0,24.512,24.5477,24.512,24.5477,30500.0
2015-03-24 13:35:00,27.48,27.49,27.45,27.45,22900.0,24.5477,24.5566,24.5209,24.5209,22900.0
2015-03-24 13:40:00,27.45,27.49,27.45,27.49,7800.0,24.5209,24.5566,24.5209,24.5566,7800.0
2015-03-24 13:45:00,27.48,27.51,27.47,27.51,34600.0,24.5477,24.5745,24.5388,24.5745,34600.0
2015-03-24 13:50:00,27.5,27.53,27.5,27.52,13400.0,24.5656,24.5924,24.5656,24.5834,13400.0
2015-03-24 13:55:00,27.52,27.53,27.5,27.5,11600.0,24.5834,24.5924,24.5656,24.5656,11600.0
2015-03-24 14:00:00,27.49,27.49,27.47,27.47,39800.0,24.5566,24.5566,24.5388,24.5388,39800.0
2015-03-24 14:05:00,27.47,27.48,27.46,27.48,19800.0,24.5388,24.5477,24.5298,24.5477,19800.0
2015-03-24 14:10:00,27.48,27.51,27.46,27.46,19900.0,24.5477,24.5745,24.5298,24.5298,19900.0
2015-03-24 14:15:00,27.45,27.48,27.43,27.43,17900.0,24.5209,24.5477,24.503,24.503,17900.0
2015-03-24 14:20:00,27.43,27.43,27.4,27.43,16100.0,24.503,24.503,24.4762,24.503,16100.0
2015-03-24 14:25:00,27.43,27.43,27.39,27.4,12200.0,24.503,24.503,24.4673,24.4762,12200.0
2015-03-24 14:30:00,27.39,27.4,27.37,27.38,11300.0,24.4673,24.4762,24.4494,24.4584,11300.0
2015-03-24 14:35:00,27.38,27.43,27.37,27.43,18400.0,24.4584,24.503,24.4494,24.503,18400.0
2015-03-24 14:40:00,27.43,27.48,27.42,27.48,49700.0,24.503,24.5477,24.4941,24.5477,49700.0
2015-03-24 14:45:00,27.47,27.49,27.46,27.48,20100.0,24.5388,24.5566,24.5298,24.5477,20100.0
2015-03-24 14:50:00,27.48,27.49,27.46,27.46,10700.0,24.5477,24.5566,24.5298,24.5298,10700.0
2015-03-24 14:55:00,27.46,27.47,27.46,27.46,5600.0,24.5298,24.5388,24.5298,24.5298,5600.0
2015-03-24 15:00:00,27.46,27.5,27.45,27.5,50600.0,24.5298,24.5656,24.5209,24.5656,50600.0
2015-03-24 15:05:00,27.5,27.57,27.49,27.54,56600.0,24.5656,24.6281,24.5566,24.6013,56600.0
2015-03-24 15:10:00,27.53,27.54,27.51,27.51,17100.0,24.5924,24.6013,24.5745,24.5745,17100.0
2015-03-24 15:15:00,27.51,27.52,27.48,27.49,22200.0,24.5745,24.5834,24.5477,24.5566,22200.0
2015-03-24 15:20:00,27.48,27.49,27.45,27.46,54600.0,24.5477,24.5566,24.5209,24.5298,54600.0
2015-03-24 15:25:00,27.46,27.49,27.46,27.48,19900.0,24.5298,24.5566,24.5298,24.5477,19900.0
2015-03-24 15:30:00,27.48,27.5,27.47,27.49,32300.0,24.5477,24.5656,24.5388,24.5566,32300.0
2015-03-24 15:35:00,27.49,27.49,27.44,27.46,38300.0,24.5566,24.5566,24.512,24.5298,38300.0
2015-03-24 15:40:00,27.47,27.48,27.46,27.48,40900.0,24.5388,24.5477,24.5298,24.5477,40900.0
2015-03-24 15:45:00,27.47,27.48,27.45,27.45,51200.0,24.5388,24.5477,24.5209,24.5209,51200.0
2015-03-24 15:50:00,27.45,27.46,27.44,27.46,79000.0,24.5209,24.5298,24.512,24.5298,79000.0
2015-03-24 15:55:00,27.45,27.47,27.43,27.45,183700.0,24.5209,24.5388,24.503,24.5209,183700.0
2015-03-25 09:30:00,27.45,27.65,27.45,27.65,58400.0,24.5209,24.6996,24.5209,24.6996,58400.0
2015-03-25 09:35:00,27.65,27.76,27.61,27.68,65800.0,24.6996,24.7978,24.6638,24.7264,65800.0
2015-03-25 09:40:00,27.67,27.67,27.52,27.58,76000.0,24.7174,24.7174,24.5834,24.637,76000.0
2015-03-25 09:45:00,27.61,27.66,27.53,27.61,36000.0,24.6638,24.7085,24.5924,24.6638,36000.0
2015-03-25 09:50:00,27.61,27.75,27.6,27.73,100500.0,24.6638,24.7889,24.6549,24.771,100500.0
2015-03-25 09:55:00,27.73,27.77,27.69,27.72,53500.0,24.771,24.8068,24.7353,24.7621,53500.0
2015-03-25 10:00:00,27.72,27.81,27.69,27.78,35100.0,24.7621,24.8425,24.7353,24.8157,35100.0
2015-03-25 10:05:00,27.77,27.8,27.73,27.8,33900.0,24.8068,24.8336,24.771,24.8336,33900.0
2015-03-25 10:10:00,27.8,27.81,27.69,27.69,26400.0,24.8336,24.8425,24.7353,24.7353,26400.0
2015-03-25 10:15:00,27.7,27.74,27.69,27.72,17100.0,24.7442,24.78,24.7353,24.7621,17100.0
2015-03-25 10:20:00,27.71,27.77,27.7,27.74,25700.0,24.7532,24.8068,24.7442,24.78,25700.0
2015-03-25 10:25:00,27.74,27.74,27.61,27.62,28200.0,24.78,24.78,24.6638,24.6728,28200.0
2015-03-25 10:30:00,27.62,27.62,27.58,27.59,127300.0,24.6728,24.6728,24.637,24.646,127300.0
2015-03-25 10:35:00,27.6,27.63,27.59,27.6,56100.0,24.6549,24.6817,24.646,24.6549,56100.0
2015-03-25 10:40:00,27.59,27.64,27.54,27.55,77000.0,24.646,24.6906,24.6013,24.6102,77000.0
2015-03-25 10:45:00,27.54,27.55,27.47,27.51,33600.0,24.6013,24.6102,24.5388,24.5745,33600.0
2015-03-25 10:50:00,27.52,27.56,27.51,27.55,14900.0,24.5834,24.6192,24.5745,24.6102,14900.0
2015-03-25 10:55:00,27.54,27.56,27.53,27.55,13900.0,24.6013,24.6192,24.5924,24.6102,13900.0
2015-03-25 11:00:00,27.56,27.6,27.53,27.59,24700.0,24.6192,24.6549,24.5924,24.646,24700.0
2015-03-25 11:05:00,27.59,27.59,27.46,27.46,37900.0,24.646,24.646,24.5298,24.5298,37900.0
2015-03-25 11:10:00,27.46,27.49,27.44,27.47,20700.0,24.5298,24.5566,24.512,24.5388,20700.0
2015-03-25 11:15:00,27.47,27.47,27.42,27.46,27100.0,24.5388,24.5388,24.4941,24.5298,27100.0
2015-03-25 11:20:00,27.46,27.46,27.41,27.46,19500.0,24.5298,24.5298,24.4852,24.5298,19500.0
2015-03-25 11:25:00,27.46,27.47,27.42,27.43,9300.0,24.5298,24.5388,24.4941,24.503,9300.0
2015-03-25 11:30:00,27.42,27.42,27.31,27.32,36800.0,24.4941,24.4941,24.3958,24.4048,36800.0
2015-03-25 11:35:00,27.32,27.33,27.22,27.22,46600.0,24.4048,24.4137,24.3154,24.3154,46600.0
2015-03-25 11:40:00,27.22,27.25,27.18,27.23,73900.0,24.3154,24.3422,24.2797,24.3244,73900.0
2015-03-25 11:45:00,27.23,27.24,27.18,27.18,287600.0,24.3244,24.3333,24.2797,24.2797,287600.0
2015-03-25 11:50:00,27.18,27.22,27.16,27.2,89500.0,24.2797,24.3154,24.2619,24.2976,89500.0
2015-03-25 11:55:00,27.19,27.2,27.15,27.18,48000.0,24.2886,24.2976,24.2529,24.2797,48000.0
2015-03-25 12:00:00,27.18,27.18,27.12,27.13,30100.0,24.2797,24.2797,24.2261,24.2351,30100.0
2015-03-25 12:05:00,27.14,27.19,27.14,27.15,11700.0,24.244,24.2886,24.244,24.2529,11700.0
2015-03-25 12:10:00,27.16,27.18,27.15,27.18,10000.0,24.2619,24.2797,24.2529,24.2797,10000.0
2015-03-25 12:15:00,27.19,27.2,27.15,27.16,52200.0,24.2886,24.2976,24.2529,24.2619,52200.0
2015-03-25 12:20:00,27.16,27.17,27.1,27.11,30400.0,24.2619,24.2708,24.2083,24.2172,30400.0
2015-03-25 12:25:00,27.11,27.19,27.11,27.19,24400.0,24.2172,24.2886,24.2172,24.2886,24400.0
2015-03-25 12:30:00,27.19,27.19,27.13,27.17,26800.0,24.2886,24.2886,24.2351,24.2708,26800.0
2015-03-25 12:35:00,27.17,27.17,27.12,27.14,22600.0,24.2708,24.2708,24.2261,24.244,22600.0
2015-03-25 12:40:00,27.14,27.14,27.06,27.07,91600.0,24.244,24.244,24.1725,24.1815,91600.0
2015-03-25 12:45:00,27.08,27.09,27.05,27.05,97600.0,24.1904,24.1993,24.1636,24.1636,97600.0
2015-03-25 12:50:00,27.05,27.09,27.05,27.07,71900.0,24.1636,24.1993,24.1636,24.1815,71900.0
2015-03-25 12:55:00,27.06,27.15,27.06,27.15,49300.0,24.1725,24.2529,24.1725,24.2529,49300.0
2015-03-25 13:00:00,27.15,27.2,27.14,27.19,15100.0,24.2529,24.2976,24.244,24.2886,15100.0
2015-03-25 13:05:00,27.19,27.2,27.16,27.19,14200.0,24.2886,24.2976,24.2619,24.2886,14200.0
2015-03-25 13:10:00,27.18,27.18,27.13,27.14,26000.0,24.2797,24.2797,24.2351,24.244,26000.0
2015-03-25 13:15:00,27.14,27.14,27.11,27.11,20400.0,24.244,24.244,24.2172,24.2172,20400.0
2015-03-25 13:20:00,27.1,27.1,27.04,27.05,28800.0,24.2083,24.2083,24.1547,24.1636,28800.0
2015-03-25 13:25:00,27.05,27.13,27.05,27.12,12900.0,24.1636,24.2351,24.1636,24.2261,12900.0
2015-03-25 13:30:00,27.12,27.12,27.07,27.09,28600.0,24.2261,24.2261,24.1815,24.1993,28600.0
2015-03-25 13:35:00,27.09,27.1,27.06,27.1,9300.0,24.1993,24.2083,24.1725,24.2083,9300.0
2015-03-25 13:40:00,27.1,27.12,27.09,27.12,15900.0,24.2083,24.2261,24.1993,24.2261,15900.0
2015-03-25 13:45:00,27.12,27.12,27.1,27.12,14300.0,24.2261,24.2261,24.2083,24.2261,14300.0
2015-03-25 13:50:00,27.13,27.15,27.11,27.12,15400.0,24.2351,24.2529,24.2172,24.2261,15400.0
2015-03-25 13:55:00,27.11,27.11,27.07,27.08,38300.0,24.2172,24.2172,24.1815,24.1904,38300.0
2015-03-25 14:00:00,27.08,27.11,27.06,27.11,25300.0,24.1904,24.2172,24.1725,24.2172,25300.0
2015-03-25 14:05:00,27.11,27.11,27.07,27.07,11100.0,24.2172,24.2172,24.1815,24.1815,11100.0
2015-03-25 14:10:00,27.07,27.08,27.04,27.04,31000.0,24.1815,24.1904,24.1547,24.1547,31000.0
2015-03-25 14:15:00,27.03,27.09,27.03,27.08,18300.0,24.1457,24.1993,24.1457,24.1904,18300.0
2015-03-25 14:20:00,27.08,27.11,27.07,27.08,18300.0,24.1904,24.2172,24.1815,24.1904,18300.0
2015-03-25 14:25:00,27.09,27.11,27.07,27.11,11100.0,24.1993,24.2172,24.1815,24.2172,11100.0
2015-03-25 14:30:00,27.11,27.12,27.07,27.08,18100.0,24.2172,24.2261,24.1815,24.1904,18100.0
2015-03-25 14:35:00,27.08,27.08,27.06,27.06,4700.0,24.1904,24.1904,24.1725,24.1725,4700.0
2015-03-25 14:40:00,27.06,27.07,27.05,27.05,19000.0,24.1725,24.1815,24.1636,24.1636,19000.0
2015-03-25 14:45:00,27.06,27.07,27.05,27.07,15200.0,24.1725,24.1815,24.1636,24.1815,15200.0
2015-03-25 14:50:00,27.07,27.09,27.06,27.07,43900.0,24.1815,24.1993,24.1725,24.1815,43900.0
2015-03-25 14:55:00,27.06,27.07,27.05,27.05,21000.0,24.1725,24.1815,24.1636,24.1636,21000.0
2015-03-25 15:00:00,27.05,27.06,27.01,27.02,41800.0,24.1636,24.1725,24.1279,24.1368,41800.0
2015-03-25 15:05:00,27.03,27.04,27.01,27.02,10900.0,24.1457,24.1547,24.1279,24.1368,10900.0
2015-03-25 15:10:00,27.02,27.04,26.98,27.0,131200.0,24.1368,24.1547,24.1011,24.1189,131200.0
2015-03-25 15:15:00,26.99,27.01,26.99,27.0,29200.0,24.11,24.1279,24.11,24.1189,29200.0
2015-03-25 15:20:00,27.0,27.01,26.98,27.0,158600.0,24.1189,24.1279,24.1011,24.1189,158600.0
2015-03-25 15:25:00,26.99,27.0,26.98,26.99,68200.0,24.11,24.1189,24.1011,24.11,68200.0
2015-03-25 15:30:00,26.98,27.0,26.97,26.98,141200.0,24.1011,24.1189,24.0921,24.1011,141200.0
2015-03-25 15:35:00,26.98,27.0,26.97,26.99,57800.0,24.1011,24.1189,24.0921,24.11,57800.0
2015-03-25 15:40:00,26.99,26.99,26.93,26.94,181400.0,24.11,24.11,24.0564,24.0653,181400.0
2015-03-25 15:45:00,26.93,26.93,26.85,26.87,182100.0,24.0564,24.0564,23.9849,24.0028,182100.0
2015-03-25 15:50:00,26.87,26.89,26.85,26.87,98400.0,24.0028,24.0207,23.9849,24.0028,98400.0
2015-03-25 15:55:00,26.88,26.92,26.87,26.9,397900.0,24.0117,24.0475,24.0028,24.0296,397900.0
2015-03-26 09:30:00,26.77,26.84,26.66,26.79,44400.0,23.9135,23.976,23.8152,23.9313,44400.0
2015-03-26 09:35:00,26.8,26.99,26.8,26.98,27300.0,23.9403,24.11,23.9403,24.1011,27300.0
2015-03-26 09:40:00,26.96,26.99,26.9,26.94,23400.0,24.0832,24.11,24.0296,24.0653,23400.0
2015-03-26 09:45:00,26.93,26.94,26.89,26.92,17900.0,24.0564,24.0653,24.0207,24.0475,17900.0
2015-03-26 09:50:00,26.92,26.93,26.83,26.86,42800.0,24.0475,24.0564,23.9671,23.9939,42800.0
2015-03-26 09:55:00,26.87,26.87,26.78,26.78,45000.0,24.0028,24.0028,23.9224,23.9224,45000.0
2015-03-26 10:00:00,26.78,26.89,26.76,26.87,27500.0,23.9224,24.0207,23.9045,24.0028,27500.0
2015-03-26 10:05:00,26.87,26.88,26.78,26.8,38100.0,24.0028,24.0117,23.9224,23.9403,38100.0
2015-03-26 10:10:00,26.78,26.84,26.76,26.78,22400.0,23.9224,23.976,23.9045,23.9224,22400.0
2015-03-26 10:15:00,26.79,26.8,26.74,26.78,29300.0,23.9313,23.9403,23.8867,23.9224,29300.0
2015-03-26 10:20:00,26.78,26.87,26.78,26.85,23800.0,23.9224,24.0028,23.9224,23.9849,23800.0
2015-03-26 10:25:00,26.86,26.9,26.84,26.85,24600.0,23.9939,24.0296,23.976,23.9849,24600.0
2015-03-26 10:30:00,26.84,26.88,26.81,26.86,23100.0,23.976,24.0117,23.9492,23.9939,23100.0
2015-03-26 10:35:00,26.85,26.9,26.83,26.83,22100.0,23.9849,24.0296,23.9671,23.9671,22100.0
2015-03-26 10:40:00,26.84,26.88,26.82,26.87,15100.0,23.976,24.0117,23.9581,24.0028,15100.0
2015-03-26 10:45:00,26.89,26.89,26.81,26.86,27000.0,24.0207,24.0207,23.9492,23.9939,27000.0
2015-03-26 10:50:00,26.86,26.9,26.82,26.86,20800.0,23.9939,24.0296,23.9581,23.9939,20800.0
2015-03-26 10:55:00,26.85,26.91,26.83,26.91,28100.0,23.9849,24.0385,23.9671,24.0385,28100.0
2015-03-26 11:00:00,26.9,26.9,26.84,26.87,26300.0,24.0296,24.0296,23.976,24.0028,26300.0
2015-03-26 11:05:00,26.87,26.91,26.86,26.89,13600.0,24.0028,24.0385,23.9939,24.0207,13600.0
2015-03-26 11:10:00,26.89,26.9,26.81,26.83,18400.0,24.0207,24.0296,23.9492,23.9671,18400.0
2015-03-26 11:15:00,26.83,26.84,26.7,26.71,54400.0,23.9671,23.976,23.8509,23.8599,54400.0
2015-03-26 11:20:00,26.72,26.72,26.65,26.68,73700.0,23.8688,23.8688,23.8063,23.8331,73700.0
2015-03-26 11:25:00,26.67,26.68,26.59,26.61,62400.0,23.8241,23.8331,23.7527,23.7705,62400.0
2015-03-26 11:30:00,26.61,26.7,26.61,26.7,30700.0,23.7705,23.8509,23.7705,23.8509,30700.0
2015-03-26 11:35:00,26.7,26.7,26.63,26.66,19900.0,23.8509,23.8509,23.7884,23.8152,19900.0
2015-03-26 11:40:00,26.65,26.71,26.64,26.65,31900.0,23.8063,23.8599,23.7973,23.8063,31900.0
2015-03-26 11:45:00,26.65,26.67,26.63,26.65,17100.0,23.8063,23.8241,23.7884,23.8063,17100.0
2015-03-26 11:50:00,26.65,26.7,26.63,26.7,16100.0,23.8063,23.8509,23.7884,23.8509,16100.0
2015-03-26 11:55:00,26.71,26.75,26.69,26.75,16400.0,23.8599,23.8956,23.842,23.8956,16400.0
2015-03-26 12:00:00,26.75,26.76,26.7,26.71,20000.0,23.8956,23.9045,23.8509,23.8599,20000.0
2015-03-26 12:05:00,26.71,26.73,26.68,26.69,29200.0,23.8599,23.8777,23.8331,23.842,29200.0
2015-03-26 12:10:00,26.69,26.71,26.67,26.69,11200.0,23.842,23.8599,23.8241,23.842,11200.0
2015-03-26 12:15:00,26.69,26.72,26.66,26.69,11100.0,23.842,23.8688,23.8152,23.842,11100.0
2015-03-26 12:20:00,26.69,26.71,26.65,26.66,43800.0,23.842,23.8599,23.8063,23.8152,43800.0
2015-03-26 12:25:00,26.66,26.7,26.66,26.67,11500.0,23.8152,23.8509,23.8152,23.8241,11500.0
2015-03-26 12:30:00,26.67,26.71,26.66,26.7,14200.0,23.8241,23.8599,23.8152,23.8509,14200.0
2015-03-26 12:35:00,26.7,26.71,26.67,26.71,8400.0,23.8509,23.8599,23.8241,23.8599,8400.0
2015-03-26 12:40:00,26.7,26.71,26.65,26.67,15000.0,23.8509,23.8599,23.8063,23.8241,15000.0
2015-03-26 12:45:00,26.67,26.68,26.63,26.63,22900.0,23.8241,23.8331,23.7884,23.7884,22900.0
2015-03-26 12:50:00,26.63,26.67,26.62,26.66,39700.0,23.7884,23.8241,23.7795,23.8152,39700.0
2015-03-26 12:55:00,26.66,26.7,26.65,26.7,18900.0,23.8152,23.8509,23.8063,23.8509,18900.0
2015-03-26 13:00:00,26.7,26.75,26.68,26.72,53000.0,23.8509,23.8956,23.8331,23.8688,53000.0
2015-03-26 13:05:00,26.73,26.74,26.69,26.74,22600.0,23.8777,23.8867,23.842,23.8867,22600.0
2015-03-26 13:10:00,26.74,26.75,26.69,26.7,19300.0,23.8867,23.8956,23.842,23.8509,19300.0
2015-03-26 13:15:00,26.7,26.72,26.68,26.72,11200.0,23.8509,23.8688,23.8331,23.8688,11200.0
2015-03-26 13:20:00,26.72,26.74,26.68,26.72,16900.0,23.8688,23.8867,23.8331,23.8688,16900.0
2015-03-26 13:25:00,26.73,26.76,26.71,26.75,17500.0,23.8777,23.9045,23.8599,23.8956,17500.0
2015-03-26 13:30:00,26.75,26.78,26.72,26.77,18400.0,23.8956,23.9224,23.8688,23.9135,18400.0
2015-03-26 13:35:00,26.77,26.77,26.73,26.76,19000.0,23.9135,23.9135,23.8777,23.9045,19000.0
2015-03-26 13:40:00,26.76,26.79,26.75,26.78,41800.0,23.9045,23.9313,23.8956,23.9224,41800.0
2015-03-26 13:45:00,26.78,26.79,26.75,26.75,18200.0,23.9224,23.9313,23.8956,23.8956,18200.0
2015-03-26 13:50:00,26.76,26.8,26.75,26.79,19700.0,23.9045,23.9403,23.8956,23.9313,19700.0
2015-03-26 13:55:00,26.79,26.8,26.77,26.77,17400.0,23.9313,23.9403,23.9135,23.9135,17400.0
2015-03-26 14:00:00,26.78,26.79,26.76,26.79,14600.0,23.9224,23.9313,23.9045,23.9313,14600.0
2015-03-26 14:05:00,26.78,26.78,26.71,26.71,14500.0,23.9224,23.9224,23.8599,23.8599,14500.0
2015-03-26 14:10:00,26.71,26.73,26.67,26.68,20800.0,23.8599,23.8777,23.8241,23.8331,20800.0
2015-03-26 14:15:00,26.68,26.7,26.67,26.7,15800.0,23.8331,23.8509,23.8241,23.8509,15800.0
2015-03-26 14:20:00,26.7,26.73,26.69,26.7,13300.0,23.8509,23.8777,23.842,23.8509,13300.0
2015-03-26 14:25:00,26.71,26.71,26.66,26.67,17200.0,23.8599,23.8599,23.8152,23.8241,17200.0
2015-03-26 14:30:00,26.67,26.7,26.66,26.67,14200.0,23.8241,23.8509,23.8152,23.8241,14200.0
2015-03-26 14:35:00,26.68,26.69,26.65,26.67,32300.0,23.8331,23.842,23.8063,23.8241,32300.0
2015-03-26 14:40:00,26.67,26.7,26.67,26.7,13200.0,23.8241,23.8509,23.8241,23.8509,13200.0
2015-03-26 14:45:00,26.69,26.7,26.65,26.66,17300.0,23.842,23.8509,23.8063,23.8152,17300.0
2015-03-26 14:50:00,26.65,26.67,26.64,26.66,10700.0,23.8063,23.8241,23.7973,23.8152,10700.0
2015-03-26 14:55:00,26.66,26.7,26.65,26.66,53300.0,23.8152,23.8509,23.8063,23.8152,53300.0
2015-03-26 15:00:00,26.65,26.65,26.62,26.64,24000.0,23.8063,23.8063,23.7795,23.7973,24000.0
2015-03-26 15:05:00,26.63,26.65,26.61,26.64,19700.0,23.7884,23.8063,23.7705,23.7973,19700.0
2015-03-26 15:10:00,26.63,26.64,26.6,26.6,26000.0,23.7884,23.7973,23.7616,23.7616,26000.0
2015-03-26 15:15:00,26.61,26.62,26.59,26.59,28800.0,23.7705,23.7795,23.7527,23.7527,28800.0
2015-03-26 15:20:00,26.59,26.61,26.58,26.59,42900.0,23.7527,23.7705,23.7437,23.7527,42900.0
2015-03-26 15:25:00,26.59,26.64,26.58,26.63,23800.0,23.7527,23.7973,23.7437,23.7884,23800.0
2015-03-26 15:30:00,26.63,26.67,26.61,26.67,42700.0,23.7884,23.8241,23.7705,23.8241,42700.0
2015-03-26 15:35:00,26.67,26.7,26.64,26.65,64400.0,23.8241,23.8509,23.7973,23.8063,64400.0
2015-03-26 15:40:00,26.66,26.67,26.62,26.64,43600.0,23.8152,23.8241,23.7795,23.7973,43600.0
2015-03-26 15:45:00,26.64,26.7,26.64,26.7,88800.0,23.7973,23.8509,23.7973,23.8509,88800.0
2015-03-26 15:50:00,26.69,26.72,26.68,26.69,150000.0,23.842,23.8688,23.8331,23.842,150000.0
2015-03-26 15:55:00,26.68,26.7,26.68,26.68,204200.0,23.8331,23.8509,23.8331,23.8331,204200.0
2015-03-27 09:30:00,26.79,27.03,26.72,27.0,85600.0,23.9313,24.1457,23.8688,24.1189,85600.0
2015-03-27 09:35:00,27.01,27.15,26.99,26.99,66000.0,24.1279,24.2529,24.11,24.11,66000.0
2015-03-27 09:40:00,27.0,27.07,26.99,27.06,22900.0,24.1189,24.1815,24.11,24.1725,22900.0
2015-03-27 09:45:00,27.06,27.1,26.99,27.1,46100.0,24.1725,24.2083,24.11,24.2083,46100.0
2015-03-27 09:50:00,27.1,27.27,27.07,27.24,51400.0,24.2083,24.3601,24.1815,24.3333,51400.0
2015-03-27 09:55:00,27.23,27.24,27.11,27.14,34900.0,24.3244,24.3333,24.2172,24.244,34900.0
2015-03-27 10:00:00,27.13,27.18,27.13,27.16,27500.0,24.2351,24.2797,24.2351,24.2619,27500.0
2015-03-27 10:05:00,27.15,27.16,27.12,27.13,18600.0,24.2529,24.2619,24.2261,24.2351,18600.0
2015-03-27 10:10:00,27.12,27.16,27.0,27.09,39700.0,24.2261,24.2619,24.1189,24.1993,39700.0
2015-03-27 10:15:00,27.09,27.11,27.03,27.05,19400.0,24.1993,24.2172,24.1457,24.1636,19400.0
2015-03-27 10:20:00,27.05,27.06,27.0,27.03,39900.0,24.1636,24.1725,24.1189,24.1457,39900.0
2015-03-27 10:25:00,27.04,27.06,27.04,27.06,29600.0,24.1547,24.1725,24.1547,24.1725,29600.0
2015-03-27 10:30:00,27.06,27.06,27.03,27.03,28400.0,24.1725,24.1725,24.1457,24.1457,28400.0
2015-03-27 10:35:00,27.02,27.1,27.02,27.09,34900.0,24.1368,24.2083,24.1368,24.1993,34900.0
2015-03-27 10:40:00,27.1,27.1,27.03,27.05,53000.0,24.2083,24.2083,24.1457,24.1636,53000.0
2015-03-27 10:45:00,27.05,27.05,27.01,27.04,22600.0,24.1636,24.1636,24.1279,24.1547,22600.0
2015-03-27 10:50:00,27.04,27.04,27.01,27.01,40300.0,24.1547,24.1547,24.1279,24.1279,40300.0
2015-03-27 10:55:00,27.02,27.1,27.02,27.09,32100.0,24.1368,24.2083,24.1368,24.1993,32100.0
2015-03-27 11:00:00,27.09,27.12,27.09,27.09,39800.0,24.1993,24.2261,24.1993,24.1993,39800.0
2015-03-27 11:05:00,27.1,27.13,27.09,27.12,14600.0,24.2083,24.2351,24.1993,24.2261,14600.0
2015-03-27 11:10:00,27.12,27.16,27.12,27.16,18900.0,24.2261,24.2619,24.2261,24.2619,18900.0
2015-03-27 11:15:00,27.15,27.17,27.13,27.14,32000.0,24.2529,24.2708,24.2351,24.244,32000.0
2015-03-27 11:20:00,27.14,27.17,27.12,27.12,47800.0,24.244,24.2708,24.2261,24.2261,47800.0
2015-03-27 11:25:00,27.12,27.12,27.09,27.11,27300.0,24.2261,24.2261,24.1993,24.2172,27300.0
2015-03-27 11:30:00,27.11,27.15,27.11,27.12,19900.0,24.2172,24.2529,24.2172,24.2261,19900.0
2015-03-27 11:35:00,27.13,27.13,27.11,27.12,22700.0,24.2351,24.2351,24.2172,24.2261,22700.0
2015-03-27 11:40:00,27.13,27.15,27.12,27.15,21100.0,24.2351,24.2529,24.2261,24.2529,21100.0
2015-03-27 11:45:00,27.14,27.2,27.13,27.19,53600.0,24.244,24.2976,24.2351,24.2886,53600.0
2015-03-27 11:50:00,27.19,27.2,27.16,27.16,24600.0,24.2886,24.2976,24.2619,24.2619,24600.0
2015-03-27 11:55:00,27.16,27.21,27.15,27.2,124400.0,24.2619,24.3065,24.2529,24.2976,124400.0
2015-03-27 12:00:00,27.2,27.22,27.14,27.16,84100.0,24.2976,24.3154,24.244,24.2619,84100.0
2015-03-27 12:05:00,27.16,27.18,27.14,27.17,10900.0,24.2619,24.2797,24.244,24.2708,10900.0
2015-03-27 12:10:00,27.17,27.18,27.14,27.17,24700.0,24.2708,24.2797,24.244,24.2708,24700.0
2015-03-27 12:15:00,27.18,27.2,27.17,27.17,10700.0,24.2797,24.2976,24.2708,24.2708,10700.0
2015-03-27 12:20:00,27.18,27.19,27.17,27.19,8200.0,24.2797,24.2886,24.2708,24.2886,8200.0
2015-03-27 12:25:00,27.19,27.2,27.17,27.2,24900.0,24.2886,24.2976,24.2708,24.2976,24900.0
2015-03-27 12:30:00,27.21,27.27,27.2,27.26,28900.0,24.3065,24.3601,24.2976,24.3512,28900.0
2015-03-27 12:35:00,27.26,27.31,27.26,27.31,30600.0,24.3512,24.3958,24.3512,24.3958,30600.0
2015-03-27 12:40:00,27.3,27.34,27.25,27.25,52200.0,24.3869,24.4226,24.3422,24.3422,52200.0
2015-03-27 12:45:00,27.24,27.25,27.23,27.25,17100.0,24.3333,24.3422,24.3244,24.3422,17100.0
2015-03-27 12:50:00,27.25,27.28,27.25,27.28,24400.0,24.3422,24.369,24.3422,24.369,24400.0
2015-03-27 12:55:00,27.28,27.31,27.27,27.3,20300.0,24.369,24.3958,24.3601,24.3869,20300.0
2015-03-27 13:00:00,27.31,27.34,27.29,27.34,33400.0,24.3958,24.4226,24.378,24.4226,33400.0
2015-03-27 13:05:00,27.34,27.37,27.32,27.36,38500.0,24.4226,24.4494,24.4048,24.4405,38500.0
2015-03-27 13:10:00,27.37,27.4,27.36,27.39,29300.0,24.4494,24.4762,24.4405,24.4673,29300.0
2015-03-27 13:15:00,27.39,27.41,27.37,27.39,39700.0,24.4673,24.4852,24.4494,24.4673,39700.0
2015-03-27 13:20:00,27.39,27.44,27.39,27.44,32600.0,24.4673,24.512,24.4673,24.512,32600.0
2015-03-27 13:25:00,27.44,27.45,27.42,27.43,39500.0,24.512,24.5209,24.4941,24.503,39500.0
2015-03-27 13:30:00,27.44,27.45,27.43,27.44,25300.0,24.512,24.5209,24.503,24.512,25300.0
2015-03-27 13:35:00,27.44,27.5,27.44,27.45,48900.0,24.512,24.5656,24.512,24.5209,48900.0
2015-03-27 13:40:00,27.45,27.46,27.43,27.44,17500.0,24.5209,24.5298,24.503,24.512,17500.0
2015-03-27 13:45:00,27.44,27.44,27.42,27.42,9600.0,24.512,24.512,24.4941,24.4941,9600.0
2015-03-27 13:50:00,27.43,27.43,27.4,27.41,27300.0,24.503,24.503,24.4762,24.4852,27300.0
2015-03-27 13:55:00,27.41,27.42,27.39,27.39,64900.0,24.4852,24.4941,24.4673,24.4673,64900.0
2015-03-27 14:00:00,27.4,27.4,27.39,27.39,20600.0,24.4762,24.4762,24.4673,24.4673,20600.0
2015-03-27 14:05:00,27.39,27.4,27.36,27.39,74500.0,24.4673,24.4762,24.4405,24.4673,74500.0
2015-03-27 14:10:00,27.4,27.41,27.36,27.38,36000.0,24.4762,24.4852,24.4405,24.4584,36000.0
2015-03-27 14:15:00,27.38,27.38,27.36,27.38,11200.0,24.4584,24.4584,24.4405,24.4584,11200.0
2015-03-27 14:20:00,27.38,27.4,27.37,27.39,20200.0,24.4584,24.4762,24.4494,24.4673,20200.0
2015-03-27 14:25:00,27.39,27.41,27.39,27.41,8800.0,24.4673,24.4852,24.4673,24.4852,8800.0
2015-03-27 14:30:00,27.41,27.44,27.39,27.44,20400.0,24.4852,24.512,24.4673,24.512,20400.0
2015-03-27 14:35:00,27.43,27.47,27.43,27.47,31800.0,24.503,24.5388,24.503,24.5388,31800.0
2015-03-27 14:40:00,27.47,27.49,27.45,27.46,36800.0,24.5388,24.5566,24.5209,24.5298,36800.0
2015-03-27 14:45:00,27.46,27.5,27.45,27.5,17700.0,24.5298,24.5656,24.5209,24.5656,17700.0
2015-03-27 14:50:00,27.49,27.53,27.49,27.53,47400.0,24.5566,24.5924,24.5566,24.5924,47400.0
2015-03-27 14:55:00,27.52,27.53,27.51,27.52,29600.0,24.5834,24.5924,24.5745,24.5834,29600.0
2015-03-27 15:00:00,27.52,27.52,27.45,27.46,37600.0,24.5834,24.5834,24.5209,24.5298,37600.0
2015-03-27 15:05:00,27.46,27.49,27.44,27.45,56900.0,24.5298,24.5566,24.512,24.5209,56900.0
2015-03-27 15:10:00,27.44,27.49,27.44,27.49,20100.0,24.512,24.5566,24.512,24.5566,20100.0
2015-03-27 15:15:00,27.49,27.49,27.45,27.45,30500.0,24.5566,24.5566,24.5209,24.5209,30500.0
2015-03-27 15:20:00,27.46,27.48,27.45,27.48,27900.0,24.5298,24.5477,24.5209,24.5477,27900.0
2015-03-27 15:25:00,27.48,27.5,27.47,27.49,26700.0,24.5477,24.5656,24.5388,24.5566,26700.0
2015-03-27 15:30:00,27.5,27.5,27.46,27.49,68600.0,24.5656,24.5656,24.5298,24.5566,68600.0
2015-03-27 15:35:00,27.49,27.49,27.45,27.48,76600.0,24.5566,24.5566,24.5209,24.5477,76600.0
2015-03-27 15:40:00,27.48,27.49,27.46,27.46,81800.0,24.5477,24.5566,24.5298,24.5298,81800.0
2015-03-27 15:45:00,27.46,27.46,27.36,27.39,133600.0,24.5298,24.5298,24.4405,24.4673,133600.0
2015-03-27 15:50:00,27.39,27.43,27.38,27.41,115700.0,24.4673,24.503,24.4584,24.4852,115700.0
2015-03-27 15:55:00,27.42,27.45,27.41,27.44,180500.0,24.4941,24.5209,24.4852,24.512,180500.0
2015-03-30 09:30:00,27.58,27.71,27.48,27.69,66800.0,24.637,24.7532,24.5477,24.7353,66800.0
2015-03-30 09:35:00,27.71,27.72,27.56,27.69,57000.0,24.7532,24.7621,24.6192,24.7353,57000.0
2015-03-30 09:40:00,27.71,27.78,27.64,27.64,51200.0,24.7532,24.8157,24.6906,24.6906,51200.0
2015-03-30 09:45:00,27.66,27.75,27.66,27.7,52700.0,24.7085,24.7889,24.7085,24.7442,52700.0
2015-03-30 09:50:00,27.71,27.75,27.68,27.7,53600.0,24.7532,24.7889,24.7264,24.7442,53600.0
2015-03-30 09:55:00,27.71,27.75,27.7,27.74,44900.0,24.7532,24.7889,24.7442,24.78,44900.0
2015-03-30 10:00:00,27.74,27.97,27.74,27.92,181900.0,24.78,24.9854,24.78,24.9408,181900.0
2015-03-30 10:05:00,27.93,27.95,27.86,27.89,93000.0,24.9497,24.9676,24.8872,24.914,93000.0
2015-03-30 10:10:00,27.89,28.05,27.88,27.96,173700.0,24.914,25.0569,24.905,24.9765,173700.0
2015-03-30 10:15:00,27.97,27.97,27.89,27.89,34000.0,24.9854,24.9854,24.914,24.914,34000.0
2015-03-30 10:20:00,27.9,27.9,27.82,27.88,34600.0,24.9229,24.9229,24.8514,24.905,34600.0
2015-03-30 10:25:00,27.87,27.87,27.82,27.86,46700.0,24.8961,24.8961,24.8514,24.8872,46700.0
2015-03-30 10:30:00,27.86,27.9,27.83,27.86,35000.0,24.8872,24.9229,24.8604,24.8872,35000.0
2015-03-30 10:35:00,27.86,27.87,27.79,27.82,58300.0,24.8872,24.8961,24.8246,24.8514,58300.0
2015-03-30 10:40:00,27.81,27.83,27.8,27.81,29800.0,24.8425,24.8604,24.8336,24.8425,29800.0
2015-03-30 10:45:00,27.81,27.88,27.81,27.88,39600.0,24.8425,24.905,24.8425,24.905,39600.0
2015-03-30 10:50:00,27.88,27.97,27.86,27.96,68700.0,24.905,24.9854,24.8872,24.9765,68700.0
2015-03-30 10:55:00,27.96,27.99,27.95,27.97,45800.0,24.9765,25.0033,24.9676,24.9854,45800.0
2015-03-30 11:00:00,27.97,28.01,27.95,28.0,44700.0,24.9854,25.0212,24.9676,25.0122,44700.0
2015-03-30 11:05:00,28.01,28.07,27.99,28.02,65600.0,25.0212,25.0747,25.0033,25.0301,65600.0
2015-03-30 11:10:00,28.03,28.06,27.99,28.05,34000.0,25.039,25.0658,25.0033,25.0569,34000.0
2015-03-30 11:15:00,28.04,28.07,28.04,28.06,36100.0,25.0479,25.0747,25.0479,25.0658,36100.0
2015-03-30 11:20:00,28.06,28.07,27.97,27.97,38800.0,25.0658,25.0747,24.9854,24.9854,38800.0
2015-03-30 11:25:00,27.97,28.05,27.96,28.01,36100.0,24.9854,25.0569,24.9765,25.0212,36100.0
2015-03-30 11:30:00,28.01,28.06,28.01,28.04,36600.0,25.0212,25.0658,25.0212,25.0479,36600.0
2015-03-30 11:35:00,28.05,28.11,28.05,28.08,50800.0,25.0569,25.1105,25.0569,25.0837,50800.0
2015-03-30 11:40:00,28.08,28.12,28.02,28.03,38400.0,25.0837,25.1194,25.0301,25.039,38400.0
2015-03-30 11:45:00,28.04,28.06,28.03,28.05,21300.0,25.0479,25.0658,25.039,25.0569,21300.0
2015-03-30 11:50:00,28.05,28.06,28.03,28.05,54400.0,25.0569,25.0658,25.039,25.0569,54400.0
2015-03-30 11:55:00,28.04,28.12,28.03,28.12,43100.0,25.0479,25.1194,25.039,25.1194,43100.0
2015-03-30 12:00:00,28.12,28.12,28.07,28.09,36000.0,25.1194,25.1194,25.0747,25.0926,36000.0
2015-03-30 12:05:00,28.09,28.13,28.08,28.12,22600.0,25.0926,25.1283,25.0837,25.1194,22600.0
2015-03-30 12:10:00,28.12,28.16,28.11,28.15,26300.0,25.1194,25.1551,25.1105,25.1462,26300.0
2015-03-30 12:15:00,28.15,28.19,28.15,28.18,55800.0,25.1462,25.1819,25.1462,25.173,55800.0
2015-03-30 12:20:00,28.17,28.18,28.14,28.16,30900.0,25.1641,25.173,25.1373,25.1551,30900.0
2015-03-30 12:25:00,28.15,28.18,28.14,28.17,20000.0,25.1462,25.173,25.1373,25.1641,20000.0
2015-03-30 12:30:00,28.16,28.2,28.16,28.18,40100.0,25.1551,25.1909,25.1551,25.173,40100.0
2015-03-30 12:35:00,28.19,28.23,28.18,28.22,58300.0,25.1819,25.2177,25.173,25.2087,58300.0
2015-03-30 12:40:00,28.22,28.23,28.21,28.22,19400.0,25.2087,25.2177,25.1998,25.2087,19400.0
2015-03-30 12:45:00,28.21,28.23,28.11,28.11,93700.0,25.1998,25.2177,25.1105,25.1105,93700.0
2015-03-30 12:50:00,28.11,28.11,28.05,28.07,95200.0,25.1105,25.1105,25.0569,25.0747,95200.0
2015-03-30 12:55:00,28.07,28.08,28.05,28.06,57400.0,25.0747,25.0837,25.0569,25.0658,57400.0
2015-03-30 13:00:00,28.07,28.14,28.06,28.14,23500.0,25.0747,25.1373,25.0658,25.1373,23500.0
2015-03-30 13:05:00,28.14,28.15,28.06,28.06,56800.0,25.1373,25.1462,25.0658,25.0658,56800.0
2015-03-30 13:10:00,28.07,28.08,28.03,28.03,19100.0,25.0747,25.0837,25.039,25.039,19100.0
2015-03-30 13:15:00,28.03,28.07,28.03,28.04,25200.0,25.039,25.0747,25.039,25.0479,25200.0
2015-03-30 13:20:00,28.04,28.13,28.04,28.11,43800.0,25.0479,25.1283,25.0479,25.1105,43800.0
2015-03-30 13:25:00,28.11,28.13,28.09,28.09,13700.0,25.1105,25.1283,25.0926,25.0926,13700.0
2015-03-30 13:30:00,28.1,28.11,28.07,28.1,45800.0,25.1015,25.1105,25.0747,25.1015,45800.0
2015-03-30 13:35:00,28.09,28.12,28.07,28.07,73900.0,25.0926,25.1194,25.0747,25.0747,73900.0
2015-03-30 13:40:00,28.08,28.08,28.07,28.08,7500.0,25.0837,25.0837,25.0747,25.0837,7500.0
2015-03-30 13:45:00,28.08,28.08,28.07,28.07,8400.0,25.0837,25.0837,25.0747,25.0747,8400.0
2015-03-30 13:50:00,28.07,28.11,28.07,28.1,37600.0,25.0747,25.1105,25.0747,25.1015,37600.0
2015-03-30 13:55:00,28.1,28.11,28.09,28.1,29000.0,25.1015,25.1105,25.0926,25.1015,29000.0
2015-03-30 14:00:00,28.1,28.12,28.1,28.12,25100.0,25.1015,25.1194,25.1015,25.1194,25100.0
2015-03-30 14:05:00,28.12,28.15,28.11,28.13,24800.0,25.1194,25.1462,25.1105,25.1283,24800.0
2015-03-30 14:10:00,28.12,28.16,28.12,28.14,18200.0,25.1194,25.1551,25.1194,25.1373,18200.0
2015-03-30 14:15:00,28.14,28.16,28.13,28.14,16200.0,25.1373,25.1551,25.1283,25.1373,16200.0
2015-03-30 14:20:00,28.14,28.16,28.14,28.16,15200.0,25.1373,25.1551,25.1373,25.1551,15200.0
2015-03-30 14:25:00,28.16,28.16,28.09,28.12,60400.0,25.1551,25.1551,25.0926,25.1194,60400.0
2015-03-30 14:30:00,28.13,28.13,28.09,28.09,19100.0,25.1283,25.1283,25.0926,25.0926,19100.0
2015-03-30 14:35:00,28.1,28.1,28.07,28.07,36000.0,25.1015,25.1015,25.0747,25.0747,36000.0
2015-03-30 14:40:00,28.08,28.08,28.06,28.07,35800.0,25.0837,25.0837,25.0658,25.0747,35800.0
2015-03-30 14:45:00,28.06,28.08,28.04,28.08,35300.0,25.0658,25.0837,25.0479,25.0837,35300.0
2015-03-30 14:50:00,28.08,28.08,28.01,28.01,28500.0,25.0837,25.0837,25.0212,25.0212,28500.0
2015-03-30 14:55:00,28.01,28.08,28.01,28.07,36400.0,25.0212,25.0837,25.0212,25.0747,36400.0
2015-03-30 15:00:00,28.07,28.07,28.06,28.07,23200.0,25.0747,25.0747,25.0658,25.0747,23200.0
2015-03-30 15:05:00,28.07,28.1,28.07,28.09,38600.0,25.0747,25.1015,25.0747,25.0926,38600.0
2015-03-30 15:10:00,28.09,28.09,28.07,28.08,18500.0,25.0926,25.0926,25.0747,25.0837,18500.0
2015-03-30 15:15:00,28.08,28.11,28.07,28.08,62000.0,25.0837,25.1105,25.0747,25.0837,62000.0
2015-03-30 15:20:00,28.09,28.09,28.04,28.05,83100.0,25.0926,25.0926,25.0479,25.0569,83100.0
2015-03-30 15:25:00,28.05,28.07,28.04,28.07,33000.0,25.0569,25.0747,25.0479,25.0747,33000.0
2015-03-30 15:30:00,28.07,28.07,28.04,28.04,51100.0,25.0747,25.0747,25.0479,25.0479,51100.0
2015-03-30 15:35:00,28.04,28.06,28.03,28.05,68600.0,25.0479,25.0658,25.039,25.0569,68600.0
2015-03-30 15:40:00,28.05,28.07,28.04,28.05,52300.0,25.0569,25.0747,25.0479,25.0569,52300.0
2015-03-30 15:45:00,28.05,28.05,28.03,28.03,45600.0,25.0569,25.0569,25.039,25.039,45600.0
2015-03-30 15:50:00,28.03,28.04,28.01,28.02,110800.0,25.039,25.0479,25.0212,25.0301,110800.0
2015-03-30 15:55:00,28.02,28.03,28.01,28.01,209900.0,25.0301,25.039,25.0212,25.0212,209900.0
2015-03-31 09:30:00,28.18,28.26,27.8,28.25,214600.0,25.173,25.2445,24.8336,25.2355,214600.0
2015-03-31 09:35:00,28.25,28.58,28.23,28.52,136000.0,25.2355,25.5303,25.2177,25.4767,136000.0
2015-03-31 09:40:00,28.52,28.53,28.31,28.4,103700.0,25.4767,25.4857,25.2891,25.3695,103700.0
2015-03-31 09:45:00,28.41,28.44,28.38,28.44,136700.0,25.3785,25.4053,25.3517,25.4053,136700.0
2015-03-31 09:50:00,28.45,28.46,28.37,28.39,123100.0,25.4142,25.4231,25.3427,25.3606,123100.0
2015-03-31 09:55:00,28.4,28.51,28.35,28.5,109200.0,25.3695,25.4678,25.3249,25.4589,109200.0
2015-03-31 10:00:00,28.51,28.67,28.5,28.66,166200.0,25.4678,25.6107,25.4589,25.6018,166200.0
2015-03-31 10:05:00,28.66,28.73,28.63,28.71,131900.0,25.6018,25.6643,25.575,25.6465,131900.0
2015-03-31 10:10:00,28.71,28.77,28.67,28.74,134500.0,25.6465,25.7001,25.6107,25.6733,134500.0
2015-03-31 10:15:00,28.74,28.76,28.67,28.69,138300.0,25.6733,25.6911,25.6107,25.6286,138300.0
2015-03-31 10:20:00,28.69,28.73,28.59,28.64,133500.0,25.6286,25.6643,25.5393,25.5839,133500.0
2015-03-31 10:25:00,28.64,28.65,28.54,28.55,110300.0,25.5839,25.5929,25.4946,25.5035,110300.0
2015-03-31 10:30:00,28.55,28.57,28.52,28.56,51900.0,25.5035,25.5214,25.4767,25.5125,51900.0
2015-03-31 10:35:00,28.56,28.57,28.51,28.56,60400.0,25.5125,25.5214,25.4678,25.5125,60400.0
2015-03-31 10:40:00,28.56,28.56,28.5,28.5,33600.0,25.5125,25.5125,25.4589,25.4589,33600.0
2015-03-31 10:45:00,28.5,28.58,28.5,28.57,80500.0,25.4589,25.5303,25.4589,25.5214,80500.0
2015-03-31 10:50:00,28.58,28.63,28.57,28.59,66000.0,25.5303,25.575,25.5214,25.5393,66000.0
2015-03-31 10:55:00,28.59,28.6,28.53,28.54,36400.0,25.5393,25.5482,25.4857,25.4946,36400.0
2015-03-31 11:00:00,28.54,28.61,28.52,28.61,42200.0,25.4946,25.5571,25.4767,25.5571,42200.0
2015-03-31 11:05:00,28.6,28.61,28.57,28.6,22100.0,25.5482,25.5571,25.5214,25.5482,22100.0
2015-03-31 11:10:00,28.6,28.61,28.57,28.58,24200.0,25.5482,25.5571,25.5214,25.5303,24200.0
2015-03-31 11:15:00,28.59,28.59,28.52,28.53,24700.0,25.5393,25.5393,25.4767,25.4857,24700.0
2015-03-31 11:20:00,28.54,28.55,28.51,28.55,38000.0,25.4946,25.5035,25.4678,25.5035,38000.0
2015-03-31 11:25:00,28.55,28.55,28.48,28.51,85400.0,25.5035,25.5035,25.441,25.4678,85400.0
2015-03-31 11:30:00,28.5,28.52,28.47,28.48,25300.0,25.4589,25.4767,25.4321,25.441,25300.0
2015-03-31 11:35:00,28.49,28.49,28.44,28.46,34300.0,25.4499,25.4499,25.4053,25.4231,34300.0
2015-03-31 11:40:00,28.45,28.45,28.38,28.4,37600.0,25.4142,25.4142,25.3517,25.3695,37600.0
2015-03-31 11:45:00,28.39,28.49,28.38,28.48,55900.0,25.3606,25.4499,25.3517,25.441,55900.0
2015-03-31 11:50:00,28.48,28.5,28.41,28.42,28900.0,25.441,25.4589,25.3785,25.3874,28900.0
2015-03-31 11:55:00,28.41,28.44,28.4,28.43,22000.0,25.3785,25.4053,25.3695,25.3963,22000.0
2015-03-31 12:00:00,28.43,28.44,28.37,28.38,32600.0,25.3963,25.4053,25.3427,25.3517,32600.0
2015-03-31 12:05:00,28.37,28.38,28.31,28.38,30100.0,25.3427,25.3517,25.2891,25.3517,30100.0
2015-03-31 12:10:00,28.37,28.44,28.34,28.44,35800.0,25.3427,25.4053,25.3159,25.4053,35800.0
2015-03-31 12:15:00,28.44,28.45,28.42,28.45,9100.0,25.4053,25.4142,25.3874,25.4142,9100.0
2015-03-31 12:20:00,28.45,28.49,28.42,28.48,63500.0,25.4142,25.4499,25.3874,25.441,63500.0
2015-03-31 12:25:00,28.48,28.51,28.47,28.48,38200.0,25.441,25.4678,25.4321,25.441,38200.0
2015-03-31 12:30:00,28.48,28.49,28.45,28.46,25700.0,25.441,25.4499,25.4142,25.4231,25700.0
2015-03-31 12:35:00,28.47,28.49,28.43,28.48,35600.0,25.4321,25.4499,25.3963,25.441,35600.0
2015-03-31 12:40:00,28.48,28.48,28.46,28.48,23700.0,25.441,25.441,25.4231,25.441,23700.0
2015-03-31 12:45:00,28.48,28.48,28.42,28.42,22200.0,25.441,25.441,25.3874,25.3874,22200.0
2015-03-31 12:50:00,28.43,28.48,28.42,28.48,26500.0,25.3963,25.441,25.3874,25.441,26500.0
2015-03-31 12:55:00,28.47,28.49,28.44,28.47,29300.0,25.4321,25.4499,25.4053,25.4321,29300.0
2015-03-31 13:00:00,28.48,28.51,28.46,28.5,18900.0,25.441,25.4678,25.4231,25.4589,18900.0
2015-03-31 13:05:00,28.5,28.52,28.49,28.51,45000.0,25.4589,25.4767,25.4499,25.4678,45000.0
2015-03-31 13:10:00,28.5,28.52,28.48,28.5,15400.0,25.4589,25.4767,25.441,25.4589,15400.0
2015-03-31 13:15:00,28.5,28.59,28.5,28.57,32900.0,25.4589,25.5393,25.4589,25.5214,32900.0
2015-03-31 13:20:00,28.58,28.59,28.54,28.55,56400.0,25.5303,25.5393,25.4946,25.5035,56400.0
2015-03-31 13:25:00,28.56,28.61,28.54,28.58,39000.0,25.5125,25.5571,25.4946,25.5303,39000.0
2015-03-31 13:30:00,28.59,28.6,28.53,28.55,29500.0,25.5393,25.5482,25.4857,25.5035,29500.0
2015-03-31 13:35:00,28.54,28.54,28.49,28.52,21400.0,25.4946,25.4946,25.4499,25.4767,21400.0
2015-03-31 13:40:00,28.51,28.58,28.51,28.56,24300.0,25.4678,25.5303,25.4678,25.5125,24300.0
2015-03-31 13:45:00,28.56,28.56,28.49,28.52,38300.0,25.5125,25.5125,25.4499,25.4767,38300.0
2015-03-31 13:50:00,28.53,28.53,28.5,28.51,18900.0,25.4857,25.4857,25.4589,25.4678,18900.0
2015-03-31 13:55:00,28.52,28.52,28.48,28.49,20100.0,25.4767,25.4767,25.441,25.4499,20100.0
2015-03-31 14:00:00,28.49,28.5,28.44,28.45,32600.0,25.4499,25.4589,25.4053,25.4142,32600.0
2015-03-31 14:05:00,28.46,28.53,28.4,28.45,81300.0,25.4231,25.4857,25.3695,25.4142,81300.0
2015-03-31 14:10:00,28.45,28.53,28.44,28.51,93700.0,25.4142,25.4857,25.4053,25.4678,93700.0
2015-03-31 14:15:00,28.51,28.52,28.49,28.5,116600.0,25.4678,25.4767,25.4499,25.4589,116600.0
2015-03-31 14:20:00,28.5,28.54,28.49,28.5,82500.0,25.4589,25.4946,25.4499,25.4589,82500.0
2015-03-31 14:25:00,28.5,28.51,28.49,28.51,57000.0,25.4589,25.4678,25.4499,25.4678,57000.0
2015-03-31 14:30:00,28.51,28.52,28.49,28.5,80100.0,25.4678,25.4767,25.4499,25.4589,80100.0
2015-03-31 14:35:00,28.5,28.51,28.49,28.5,33700.0,25.4589,25.4678,25.4499,25.4589,33700.0
2015-03-31 14:40:00,28.5,28.5,28.45,28.46,66300.0,25.4589,25.4589,25.4142,25.4231,66300.0
2015-03-31 14:45:00,28.45,28.49,28.42,28.49,55800.0,25.4142,25.4499,25.3874,25.4499,55800.0
2015-03-31 14:50:00,28.49,28.5,28.43,28.44,35000.0,25.4499,25.4589,25.3963,25.4053,35000.0
2015-03-31 14:55:00,28.44,28.47,28.43,28.46,103100.0,25.4053,25.4321,25.3963,25.4231,103100.0
2015-03-31 15:00:00,28.46,28.47,28.42,28.44,86800.0,25.4231,25.4321,25.3874,25.4053,86800.0
2015-03-31 15:05:00,28.44,28.46,28.4,28.41,91100.0,25.4053,25.4231,25.3695,25.3785,91100.0
2015-03-31 15:10:00,28.41,28.43,28.4,28.41,38500.0,25.3785,25.3963,25.3695,25.3785,38500.0
2015-03-31 15:15:00,28.41,28.42,28.39,28.39,92100.0,25.3785,25.3874,25.3606,25.3606,92100.0
2015-03-31 15:20:00,28.4,28.41,28.31,28.32,99400.0,25.3695,25.3785,25.2891,25.2981,99400.0
2015-03-31 15:25:00,28.33,28.33,28.31,28.32,42700.0,25.307,25.307,25.2891,25.2981,42700.0
2015-03-31 15:30:00,28.32,28.37,28.31,28.37,83600.0,25.2981,25.3427,25.2891,25.3427,83600.0
2015-03-31 15:35:00,28.37,28.37,28.32,28.34,82800.0,25.3427,25.3427,25.2981,25.3159,82800.0
2015-03-31 15:40:00,28.34,28.38,28.33,28.34,126200.0,25.3159,25.3517,25.307,25.3159,126200.0
2015-03-31 15:45:00,28.35,28.45,28.34,28.45,168200.0,25.3249,25.4142,25.3159,25.4142,168200.0
2015-03-31 15:50:00,28.45,28.48,28.44,28.46,227400.0,25.4142,25.441,25.4053,25.4231,227400.0
2015-03-31 15:55:00,28.45,28.53,28.45,28.48,532600.0,25.4142,25.4857,25.4142,25.441,532600.0
2015-04-01 09:30:00,28.6,28.6,28.29,28.4,144600.0,25.5482,25.5482,25.2713,25.3695,144600.0
2015-04-01 09:35:00,28.4,28.41,28.26,28.32,61800.0,25.3695,25.3785,25.2445,25.2981,61800.0
2015-04-01 09:40:00,28.32,28.33,28.1,28.24,105600.0,25.2981,25.307,25.1015,25.2266,105600.0
2015-04-01 09:45:00,28.24,28.3,28.2,28.27,60400.0,25.2266,25.2802,25.1909,25.2534,60400.0
2015-04-01 09:50:00,28.27,28.28,28.19,28.27,83400.0,25.2534,25.2623,25.1819,25.2534,83400.0
2015-04-01 09:55:00,28.26,28.28,28.17,28.25,59800.0,25.2445,25.2623,25.1641,25.2355,59800.0
2015-04-01 10:00:00,28.24,28.29,28.2,28.28,51700.0,25.2266,25.2713,25.1909,25.2623,51700.0
2015-04-01 10:05:00,28.27,28.31,28.23,28.3,40500.0,25.2534,25.2891,25.2177,25.2802,40500.0
2015-04-01 10:10:00,28.3,28.39,28.28,28.36,53800.0,25.2802,25.3606,25.2623,25.3338,53800.0
2015-04-01 10:15:00,28.36,28.47,28.34,28.44,47500.0,25.3338,25.4321,25.3159,25.4053,47500.0
2015-04-01 10:20:00,28.44,28.53,28.42,28.5,61100.0,25.4053,25.4857,25.3874,25.4589,61100.0
2015-04-01 10:25:00,28.5,28.56,28.49,28.55,87200.0,25.4589,25.5125,25.4499,25.5035,87200.0
2015-04-01 10:30:00,28.55,28.56,28.46,28.49,88800.0,25.5035,25.5125,25.4231,25.4499,88800.0
2015-04-01 10:35:00,28.48,28.48,28.43,28.45,28600.0,25.441,25.441,25.3963,25.4142,28600.0
2015-04-01 10:40:00,28.45,28.53,28.45,28.53,43300.0,25.4142,25.4857,25.4142,25.4857,43300.0
2015-04-01 10:45:00,28.53,28.53,28.5,28.53,28200.0,25.4857,25.4857,25.4589,25.4857,28200.0
2015-04-01 10:50:00,28.53,28.6,28.53,28.57,37200.0,25.4857,25.5482,25.4857,25.5214,37200.0
2015-04-01 10:55:00,28.56,28.56,28.52,28.55,24500.0,25.5125,25.5125,25.4767,25.5035,24500.0
2015-04-01 11:00:00,28.55,28.57,28.47,28.5,22600.0,25.5035,25.5214,25.4321,25.4589,22600.0
2015-04-01 11:05:00,28.51,28.52,28.48,28.49,20500.0,25.4678,25.4767,25.441,25.4499,20500.0
2015-04-01 11:10:00,28.5,28.52,28.43,28.44,43600.0,25.4589,25.4767,25.3963,25.4053,43600.0
2015-04-01 11:15:00,28.44,28.47,28.43,28.47,31700.0,25.4053,25.4321,25.3963,25.4321,31700.0
2015-04-01 11:20:00,28.48,28.49,28.43,28.45,23600.0,25.441,25.4499,25.3963,25.4142,23600.0
2015-04-01 11:25:00,28.45,28.46,28.39,28.39,21000.0,25.4142,25.4231,25.3606,25.3606,21000.0
2015-04-01 11:30:00,28.39,28.41,28.37,28.4,40700.0,25.3606,25.3785,25.3427,25.3695,40700.0
2015-04-01 11:35:00,28.4,28.42,28.39,28.42,31800.0,25.3695,25.3874,25.3606,25.3874,31800.0
2015-04-01 11:40:00,28.42,28.43,28.41,28.42,13500.0,25.3874,25.3963,25.3785,25.3874,13500.0
2015-04-01 11:45:00,28.41,28.42,28.39,28.41,39100.0,25.3785,25.3874,25.3606,25.3785,39100.0
2015-04-01 11:50:00,28.41,28.43,28.39,28.43,24200.0,25.3785,25.3963,25.3606,25.3963,24200.0
2015-04-01 11:55:00,28.42,28.43,28.38,28.39,37200.0,25.3874,25.3963,25.3517,25.3606,37200.0
2015-04-01 12:00:00,28.39,28.39,28.34,28.37,23900.0,25.3606,25.3606,25.3159,25.3427,23900.0
2015-04-01 12:05:00,28.37,28.37,28.34,28.35,37700.0,25.3427,25.3427,25.3159,25.3249,37700.0
2015-04-01 12:10:00,28.35,28.38,28.32,28.34,34800.0,25.3249,25.3517,25.2981,25.3159,34800.0
2015-04-01 12:15:00,28.33,28.33,28.31,28.32,10900.0,25.307,25.307,25.2891,25.2981,10900.0
2015-04-01 12:20:00,28.31,28.31,28.26,28.28,15700.0,25.2891,25.2891,25.2445,25.2623,15700.0
2015-04-01 12:25:00,28.28,28.3,28.28,28.29,10400.0,25.2623,25.2802,25.2623,25.2713,10400.0
2015-04-01 12:30:00,28.3,28.31,28.27,28.3,21100.0,25.2802,25.2891,25.2534,25.2802,21100.0
2015-04-01 12:35:00,28.3,28.31,28.29,28.31,12500.0,25.2802,25.2891,25.2713,25.2891,12500.0
2015-04-01 12:40:00,28.3,28.34,28.3,28.33,13600.0,25.2802,25.3159,25.2802,25.307,13600.0
2015-04-01 12:45:00,28.33,28.34,28.3,28.31,7200.0,25.307,25.3159,25.2802,25.2891,7200.0
2015-04-01 12:50:00,28.31,28.39,28.31,28.39,15600.0,25.2891,25.3606,25.2891,25.3606,15600.0
2015-04-01 12:55:00,28.39,28.4,28.37,28.4,30400.0,25.3606,25.3695,25.3427,25.3695,30400.0
2015-04-01 13:00:00,28.39,28.4,28.35,28.37,13700.0,25.3606,25.3695,25.3249,25.3427,13700.0
2015-04-01 13:05:00,28.37,28.4,28.36,28.4,15000.0,25.3427,25.3695,25.3338,25.3695,15000.0
2015-04-01 13:10:00,28.41,28.43,28.4,28.42,11900.0,25.3785,25.3963,25.3695,25.3874,11900.0
2015-04-01 13:15:00,28.43,28.46,28.42,28.43,19900.0,25.3963,25.4231,25.3874,25.3963,19900.0
2015-04-01 13:20:00,28.42,28.42,28.36,28.38,38400.0,25.3874,25.3874,25.3338,25.3517,38400.0
2015-04-01 13:25:00,28.37,28.38,28.36,28.37,31000.0,25.3427,25.3517,25.3338,25.3427,31000.0
2015-04-01 13:30:00,28.37,28.38,28.35,28.35,59700.0,25.3427,25.3517,25.3249,25.3249,59700.0
2015-04-01 13:35:00,28.36,28.36,28.32,28.33,75900.0,25.3338,25.3338,25.2981,25.307,75900.0
2015-04-01 13:40:00,28.33,28.37,28.32,28.35,21700.0,25.307,25.3427,25.2981,25.3249,21700.0
2015-04-01 13:45:00,28.35,28.38,28.35,28.35,44900.0,25.3249,25.3517,25.3249,25.3249,44900.0
2015-04-01 13:50:00,28.36,28.37,28.35,28.35,10300.0,25.3338,25.3427,25.3249,25.3249,10300.0
2015-04-01 13:55:00,28.36,28.36,28.34,28.35,35000.0,25.3338,25.3338,25.3159,25.3249,35000.0
2015-04-01 14:00:00,28.36,28.37,28.33,28.36,51000.0,25.3338,25.3427,25.307,25.3338,51000.0
2015-04-01 14:05:00,28.36,28.37,28.35,28.36,23200.0,25.3338,25.3427,25.3249,25.3338,23200.0
2015-04-01 14:10:00,28.36,28.36,28.28,28.29,55500.0,25.3338,25.3338,25.2623,25.2713,55500.0
2015-04-01 14:15:00,28.28,28.29,28.25,28.28,18900.0,25.2623,25.2713,25.2355,25.2623,18900.0
2015-04-01 14:20:00,28.28,28.28,28.27,28.27,15000.0,25.2623,25.2623,25.2534,25.2534,15000.0
2015-04-01 14:25:00,28.27,28.3,28.24,28.3,31400.0,25.2534,25.2802,25.2266,25.2802,31400.0
2015-04-01 14:30:00,28.3,28.32,28.28,28.32,39500.0,25.2802,25.2981,25.2623,25.2981,39500.0
2015-04-01 14:35:00,28.33,28.33,28.3,28.33,19600.0,25.307,25.307,25.2802,25.307,19600.0
2015-04-01 14:40:00,28.32,28.33,28.29,28.3,20700.0,25.2981,25.307,25.2713,25.2802,20700.0
2015-04-01 14:45:00,28.3,28.36,28.3,28.36,14100.0,25.2802,25.3338,25.2802,25.3338,14100.0
2015-04-01 14:50:00,28.35,28.36,28.33,28.34,55900.0,25.3249,25.3338,25.307,25.3159,55900.0
2015-04-01 14:55:00,28.34,28.35,28.3,28.3,32300.0,25.3159,25.3249,25.2802,25.2802,32300.0
2015-04-01 15:00:00,28.3,28.36,28.3,28.35,33000.0,25.2802,25.3338,25.2802,25.3249,33000.0
2015-04-01 15:05:00,28.35,28.35,28.29,28.3,102100.0,25.3249,25.3249,25.2713,25.2802,102100.0
2015-04-01 15:10:00,28.3,28.33,28.29,28.32,38900.0,25.2802,25.307,25.2713,25.2981,38900.0
2015-04-01 15:15:00,28.32,28.33,28.25,28.29,506100.0,25.2981,25.307,25.2355,25.2713,506100.0
2015-04-01 15:20:00,28.29,28.3,28.25,28.25,128400.0,25.2713,25.2802,25.2355,25.2355,128400.0
2015-04-01 15:25:00,28.25,28.27,28.24,28.25,141600.0,25.2355,25.2534,25.2266,25.2355,141600.0
2015-04-01 15:30:00,28.26,28.29,28.24,28.29,118700.0,25.2445,25.2713,25.2266,25.2713,118700.0
2015-04-01 15:35:00,28.29,28.36,28.29,28.32,69400.0,25.2713,25.3338,25.2713,25.2981,69400.0
2015-04-01 15:40:00,28.32,28.33,28.22,28.24,164700.0,25.2981,25.307,25.2087,25.2266,164700.0
2015-04-01 15:45:00,28.25,28.31,28.24,28.29,196500.0,25.2355,25.2891,25.2266,25.2713,196500.0
2015-04-01 15:50:00,28.29,28.31,28.28,28.31,75100.0,25.2713,25.2891,25.2623,25.2891,75100.0
2015-04-01 15:55:00,28.3,28.32,28.24,28.25,638400.0,25.2802,25.2981,25.2266,25.2355,638400.0
2015-04-02 09:30:00,28.34,28.54,28.27,28.5,73800.0,25.3159,25.4946,25.2534,25.4589,73800.0
2015-04-02 09:35:00,28.5,28.54,28.44,28.44,37900.0,25.4589,25.4946,25.4053,25.4053,37900.0
2015-04-02 09:40:00,28.44,28.52,28.42,28.52,38000.0,25.4053,25.4767,25.3874,25.4767,38000.0
2015-04-02 09:45:00,28.51,28.61,28.5,28.61,42800.0,25.4678,25.5571,25.4589,25.5571,42800.0
2015-04-02 09:50:00,28.61,28.62,28.53,28.59,64300.0,25.5571,25.5661,25.4857,25.5393,64300.0
2015-04-02 09:55:00,28.6,28.6,28.52,28.53,42600.0,25.5482,25.5482,25.4767,25.4857,42600.0
2015-04-02 10:00:00,28.53,28.6,28.49,28.53,230800.0,25.4857,25.5482,25.4499,25.4857,230800.0
2015-04-02 10:05:00,28.54,28.58,28.49,28.58,49300.0,25.4946,25.5303,25.4499,25.5303,49300.0
2015-04-02 10:10:00,28.58,28.61,28.56,28.58,36900.0,25.5303,25.5571,25.5125,25.5303,36900.0
2015-04-02 10:15:00,28.59,28.66,28.55,28.66,73800.0,25.5393,25.6018,25.5035,25.6018,73800.0
2015-04-02 10:20:00,28.65,28.71,28.64,28.68,46100.0,25.5929,25.6465,25.5839,25.6197,46100.0
2015-04-02 10:25:00,28.67,28.82,28.64,28.82,74500.0,25.6107,25.7447,25.5839,25.7447,74500.0
2015-04-02 10:30:00,28.81,28.83,28.69,28.74,36900.0,25.7358,25.7537,25.6286,25.6733,36900.0
2015-04-02 10:35:00,28.74,28.76,28.71,28.71,24300.0,25.6733,25.6911,25.6465,25.6465,24300.0
2015-04-02 10:40:00,28.71,28.75,28.66,28.66,25800.0,25.6465,25.6822,25.6018,25.6018,25800.0
2015-04-02 10:45:00,28.66,28.78,28.66,28.74,44100.0,25.6018,25.709,25.6018,25.6733,44100.0
2015-04-02 10:50:00,28.74,28.76,28.73,28.73,13100.0,25.6733,25.6911,25.6643,25.6643,13100.0
2015-04-02 10:55:00,28.73,28.74,28.68,28.7,22900.0,25.6643,25.6733,25.6197,25.6375,22900.0
2015-04-02 11:00:00,28.69,28.77,28.68,28.76,32400.0,25.6286,25.7001,25.6197,25.6911,32400.0
2015-04-02 11:05:00,28.76,28.79,28.75,28.77,18200.0,25.6911,25.7179,25.6822,25.7001,18200.0
2015-04-02 11:10:00,28.78,28.83,28.77,28.81,39900.0,25.709,25.7537,25.7001,25.7358,39900.0
2015-04-02 11:15:00,28.81,28.83,28.78,28.8,28800.0,25.7358,25.7537,25.709,25.7269,28800.0
2015-04-02 11:20:00,28.8,28.82,28.77,28.79,41500.0,25.7269,25.7447,25.7001,25.7179,41500.0
2015-04-02 11:25:00,28.8,28.83,28.77,28.82,32300.0,25.7269,25.7537,25.7001,25.7447,32300.0
2015-04-02 11:30:00,28.82,28.87,28.82,28.87,31100.0,25.7447,25.7894,25.7447,25.7894,31100.0
2015-04-02 11:35:00,28.87,28.92,28.87,28.89,57600.0,25.7894,25.834,25.7894,25.8072,57600.0
2015-04-02 11:40:00,28.9,28.93,28.89,28.92,57100.0,25.8162,25.843,25.8072,25.834,57100.0
2015-04-02 11:45:00,28.93,28.97,28.91,28.95,86100.0,25.843,25.8787,25.8251,25.8608,86100.0
2015-04-02 11:50:00,28.94,28.98,28.91,28.91,81800.0,25.8519,25.8876,25.8251,25.8251,81800.0
2015-04-02 11:55:00,28.9,28.9,28.83,28.86,19500.0,25.8162,25.8162,25.7537,25.7804,19500.0
2015-04-02 12:00:00,28.85,28.85,28.75,28.77,26200.0,25.7715,25.7715,25.6822,25.7001,26200.0
2015-04-02 12:05:00,28.76,28.78,28.72,28.72,42400.0,25.6911,25.709,25.6554,25.6554,42400.0
2015-04-02 12:10:00,28.71,28.72,28.7,28.7,19900.0,25.6465,25.6554,25.6375,25.6375,19900.0
2015-04-02 12:15:00,28.7,28.72,28.68,28.72,62400.0,25.6375,25.6554,25.6197,25.6554,62400.0
2015-04-02 12:20:00,28.72,28.75,28.69,28.74,36800.0,25.6554,25.6822,25.6286,25.6733,36800.0
2015-04-02 12:25:00,28.74,28.77,28.73,28.76,19300.0,25.6733,25.7001,25.6643,25.6911,19300.0
2015-04-02 12:30:00,28.76,28.76,28.72,28.73,17600.0,25.6911,25.6911,25.6554,25.6643,17600.0
2015-04-02 12:35:00,28.73,28.78,28.72,28.78,21700.0,25.6643,25.709,25.6554,25.709,21700.0
2015-04-02 12:40:00,28.78,28.83,28.77,28.83,16200.0,25.709,25.7537,25.7001,25.7537,16200.0
2015-04-02 12:45:00,28.83,28.83,28.76,28.76,23500.0,25.7537,25.7537,25.6911,25.6911,23500.0
2015-04-02 12:50:00,28.76,28.78,28.75,28.77,13100.0,25.6911,25.709,25.6822,25.7001,13100.0
2015-04-02 12:55:00,28.77,28.78,28.75,28.76,8100.0,25.7001,25.709,25.6822,25.6911,8100.0
2015-04-02 13:00:00,28.77,28.78,28.76,28.77,7300.0,25.7001,25.709,25.6911,25.7001,7300.0
2015-04-02 13:05:00,28.78,28.79,28.77,28.77,12000.0,25.709,25.7179,25.7001,25.7001,12000.0
2015-04-02 13:10:00,28.78,28.8,28.77,28.79,12200.0,25.709,25.7269,25.7001,25.7179,12200.0
2015-04-02 13:15:00,28.8,28.81,28.76,28.79,31100.0,25.7269,25.7358,25.6911,25.7179,31100.0
2015-04-02 13:20:00,28.8,28.81,28.77,28.77,12500.0,25.7269,25.7358,25.7001,25.7001,12500.0
2015-04-02 13:25:00,28.77,28.77,28.71,28.71,29000.0,25.7001,25.7001,25.6465,25.6465,29000.0
2015-04-02 13:30:00,28.71,28.73,28.71,28.72,32800.0,25.6465,25.6643,25.6465,25.6554,32800.0
2015-04-02 13:35:00,28.73,28.73,28.72,28.73,33800.0,25.6643,25.6643,25.6554,25.6643,33800.0
2015-04-02 13:40:00,28.73,28.73,28.67,28.7,86700.0,25.6643,25.6643,25.6107,25.6375,86700.0
2015-04-02 13:45:00,28.7,28.72,28.69,28.71,45700.0,25.6375,25.6554,25.6286,25.6465,45700.0
2015-04-02 13:50:00,28.71,28.77,28.71,28.76,128600.0,25.6465,25.7001,25.6465,25.6911,128600.0
2015-04-02 13:55:00,28.76,28.82,28.74,28.81,77100.0,25.6911,25.7447,25.6733,25.7358,77100.0
2015-04-02 14:00:00,28.8,28.8,28.73,28.74,105200.0,25.7269,25.7269,25.6643,25.6733,105200.0
2015-04-02 14:05:00,28.73,28.76,28.7,28.71,131100.0,25.6643,25.6911,25.6375,25.6465,131100.0
2015-04-02 14:10:00,28.71,28.73,28.7,28.73,31000.0,25.6465,25.6643,25.6375,25.6643,31000.0
2015-04-02 14:15:00,28.74,28.8,28.72,28.8,27900.0,25.6733,25.7269,25.6554,25.7269,27900.0
2015-04-02 14:20:00,28.8,28.82,28.79,28.8,60200.0,25.7269,25.7447,25.7179,25.7269,60200.0
2015-04-02 14:25:00,28.8,28.81,28.79,28.79,24500.0,25.7269,25.7358,25.7179,25.7179,24500.0
2015-04-02 14:30:00,28.8,28.86,28.79,28.86,36400.0,25.7269,25.7804,25.7179,25.7804,36400.0
2015-04-02 14:35:00,28.86,28.89,28.85,28.88,69200.0,25.7804,25.8072,25.7715,25.7983,69200.0
2015-04-02 14:40:00,28.88,28.9,28.83,28.84,43300.0,25.7983,25.8162,25.7537,25.7626,43300.0
2015-04-02 14:45:00,28.85,28.89,28.83,28.89,34100.0,25.7715,25.8072,25.7537,25.8072,34100.0
2015-04-02 14:50:00,28.89,28.91,28.87,28.89,38800.0,25.8072,25.8251,25.7894,25.8072,38800.0
2015-04-02 14:55:00,28.89,28.95,28.89,28.94,93000.0,25.8072,25.8608,25.8072,25.8519,93000.0
2015-04-02 15:00:00,28.94,28.96,28.93,28.96,43900.0,25.8519,25.8698,25.843,25.8698,43900.0
2015-04-02 15:05:00,28.96,28.98,28.92,28.97,49700.0,25.8698,25.8876,25.834,25.8787,49700.0
2015-04-02 15:10:00,28.98,29.0,28.93,28.95,132200.0,25.8876,25.9055,25.843,25.8608,132200.0
2015-04-02 15:15:00,28.95,28.96,28.91,28.94,110600.0,25.8608,25.8698,25.8251,25.8519,110600.0
2015-04-02 15:20:00,28.94,28.95,28.91,28.94,81900.0,25.8519,25.8608,25.8251,25.8519,81900.0
2015-04-02 15:25:00,28.94,29.01,28.94,28.99,175500.0,25.8519,25.9144,25.8519,25.8966,175500.0
2015-04-02 15:30:00,29.0,29.02,28.98,29.02,69200.0,25.9055,25.9234,25.8876,25.9234,69200.0
2015-04-02 15:35:00,29.02,29.07,29.01,29.05,133200.0,25.9234,25.968,25.9144,25.9502,133200.0
2015-04-02 15:40:00,29.05,29.06,29.03,29.03,110100.0,25.9502,25.9591,25.9323,25.9323,110100.0
2015-04-02 15:45:00,29.04,29.08,29.02,29.02,147800.0,25.9412,25.977,25.9234,25.9234,147800.0
2015-04-02 15:50:00,29.03,29.03,28.99,29.0,203300.0,25.9323,25.9323,25.8966,25.9055,203300.0
2015-04-02 15:55:00,29.0,29.04,28.99,29.0,265300.0,25.9055,25.9412,25.8966,25.9055,265300.0
2015-04-06 09:30:00,28.86,29.14,28.78,29.1,91500.0,25.7804,26.0306,25.709,25.9948,91500.0
2015-04-06 09:35:00,29.14,29.29,29.11,29.11,84500.0,26.0306,26.1646,26.0038,26.0038,84500.0
2015-04-06 09:40:00,29.11,29.19,29.08,29.14,57700.0,26.0038,26.0752,25.977,26.0306,57700.0
2015-04-06 09:45:00,29.14,29.15,29.06,29.06,99700.0,26.0306,26.0395,25.9591,25.9591,99700.0
2015-04-06 09:50:00,29.05,29.06,28.97,29.03,169100.0,25.9502,25.9591,25.8787,25.9323,169100.0
2015-04-06 09:55:00,29.02,29.02,28.93,29.01,26900.0,25.9234,25.9234,25.843,25.9144,26900.0
2015-04-06 10:00:00,29.01,29.04,28.96,28.99,29900.0,25.9144,25.9412,25.8698,25.8966,29900.0
2015-04-06 10:05:00,28.99,29.02,28.96,28.98,52300.0,25.8966,25.9234,25.8698,25.8876,52300.0
2015-04-06 10:10:00,28.98,28.99,28.87,28.88,84200.0,25.8876,25.8966,25.7894,25.7983,84200.0
2015-04-06 10:15:00,28.88,28.88,28.85,28.88,50900.0,25.7983,25.7983,25.7715,25.7983,50900.0
2015-04-06 10:20:00,28.88,29.0,28.88,28.99,91400.0,25.7983,25.9055,25.7983,25.8966,91400.0
2015-04-06 10:25:00,28.99,29.07,28.95,29.06,69900.0,25.8966,25.968,25.8608,25.9591,69900.0
2015-04-06 10:30:00,29.06,29.09,29.02,29.03,49000.0,25.9591,25.9859,25.9234,25.9323,49000.0
2015-04-06 10:35:00,29.04,29.06,29.01,29.01,37300.0,25.9412,25.9591,25.9144,25.9144,37300.0
2015-04-06 10:40:00,29.01,29.05,29.0,29.04,21400.0,25.9144,25.9502,25.9055,25.9412,21400.0
2015-04-06 10:45:00,29.04,29.05,29.01,29.05,20600.0,25.9412,25.9502,25.9144,25.9502,20600.0
2015-04-06 10:50:00,29.05,29.07,28.99,29.0,66400.0,25.9502,25.968,25.8966,25.9055,66400.0
2015-04-06 10:55:00,29.0,29.01,28.98,28.99,36800.0,25.9055,25.9144,25.8876,25.8966,36800.0
2015-04-06 11:00:00,29.0,29.07,29.0,29.05,28300.0,25.9055,25.968,25.9055,25.9502,28300.0
2015-04-06 11:05:00,29.05,29.09,29.04,29.05,102400.0,25.9502,25.9859,25.9412,25.9502,102400.0
2015-04-06 11:10:00,29.05,29.06,29.01,29.05,99000.0,25.9502,25.9591,25.9144,25.9502,99000.0
2015-04-06 11:15:00,29.05,29.06,29.0,29.0,26600.0,25.9502,25.9591,25.9055,25.9055,26600.0
2015-04-06 11:20:00,28.99,29.0,28.96,28.99,25700.0,25.8966,25.9055,25.8698,25.8966,25700.0
2015-04-06 11:25:00,28.99,28.99,28.95,28.96,41200.0,25.8966,25.8966,25.8608,25.8698,41200.0
2015-04-06 11:30:00,28.97,29.03,28.96,29.01,57700.0,25.8787,25.9323,25.8698,25.9144,57700.0
2015-04-06 11:35:00,29.01,29.02,28.95,28.96,28000.0,25.9144,25.9234,25.8608,25.8698,28000.0
2015-04-06 11:40:00,28.96,28.98,28.95,28.96,37800.0,25.8698,25.8876,25.8608,25.8698,37800.0
2015-04-06 11:45:00,28.96,28.97,28.94,28.94,59700.0,25.8698,25.8787,25.8519,25.8519,59700.0
2015-04-06 11:50:00,28.94,28.98,28.93,28.97,48200.0,25.8519,25.8876,25.843,25.8787,48200.0
2015-04-06 11:55:00,28.98,28.98,28.94,28.95,15400.0,25.8876,25.8876,25.8519,25.8608,15400.0
2015-04-06 12:00:00,28.94,28.97,28.94,28.96,14500.0,25.8519,25.8787,25.8519,25.8698,14500.0
2015-04-06 12:05:00,28.95,28.96,28.88,28.88,18700.0,25.8608,25.8698,25.7983,25.7983,18700.0
2015-04-06 12:10:00,28.88,28.9,28.8,28.87,79200.0,25.7983,25.8162,25.7269,25.7894,79200.0
2015-04-06 12:15:00,28.86,28.87,28.8,28.82,19400.0,25.7804,25.7894,25.7269,25.7447,19400.0
2015-04-06 12:20:00,28.81,28.86,28.81,28.85,33500.0,25.7358,25.7804,25.7358,25.7715,33500.0
2015-04-06 12:25:00,28.84,28.85,28.81,28.81,14700.0,25.7626,25.7715,25.7358,25.7358,14700.0
2015-04-06 12:30:00,28.82,28.83,28.74,28.74,67000.0,25.7447,25.7537,25.6733,25.6733,67000.0
2015-04-06 12:35:00,28.74,28.75,28.72,28.73,44000.0,25.6733,25.6822,25.6554,25.6643,44000.0
2015-04-06 12:40:00,28.73,28.74,28.7,28.71,33200.0,25.6643,25.6733,25.6375,25.6465,33200.0
2015-04-06 12:45:00,28.71,28.71,28.68,28.69,56500.0,25.6465,25.6465,25.6197,25.6286,56500.0
2015-04-06 12:50:00,28.7,28.73,28.7,28.73,12200.0,25.6375,25.6643,25.6375,25.6643,12200.0
2015-04-06 12:55:00,28.73,28.75,28.67,28.75,40700.0,25.6643,25.6822,25.6107,25.6822,40700.0
2015-04-06 13:00:00,28.75,28.76,28.71,28.72,20700.0,25.6822,25.6911,25.6465,25.6554,20700.0
2015-04-06 13:05:00,28.72,28.72,28.7,28.71,11000.0,25.6554,25.6554,25.6375,25.6465,11000.0
2015-04-06 13:10:00,28.71,28.72,28.65,28.65,44300.0,25.6465,25.6554,25.5929,25.5929,44300.0
2015-04-06 13:15:00,28.65,28.67,28.6,28.64,57900.0,25.5929,25.6107,25.5482,25.5839,57900.0
2015-04-06 13:20:00,28.63,28.67,28.61,28.67,15500.0,25.575,25.6107,25.5571,25.6107,15500.0
2015-04-06 13:25:00,28.67,28.72,28.66,28.72,20400.0,25.6107,25.6554,25.6018,25.6554,20400.0
2015-04-06 13:30:00,28.72,28.74,28.71,28.71,16100.0,25.6554,25.6733,25.6465,25.6465,16100.0
2015-04-06 13:35:00,28.71,28.72,28.65,28.68,37400.0,25.6465,25.6554,25.5929,25.6197,37400.0
2015-04-06 13:40:00,28.68,28.7,28.67,28.68,12500.0,25.6197,25.6375,25.6107,25.6197,12500.0
2015-04-06 13:45:00,28.68,28.73,28.67,28.73,14200.0,25.6197,25.6643,25.6107,25.6643,14200.0
2015-04-06 13:50:00,28.73,28.74,28.72,28.74,46700.0,25.6643,25.6733,25.6554,25.6733,46700.0
2015-04-06 13:55:00,28.74,28.76,28.73,28.75,28000.0,25.6733,25.6911,25.6643,25.6822,28000.0
2015-04-06 14:00:00,28.75,28.79,28.74,28.77,22700.0,25.6822,25.7179,25.6733,25.7001,22700.0
2015-04-06 14:05:00,28.76,28.78,28.73,28.73,22600.0,25.6911,25.709,25.6643,25.6643,22600.0
2015-04-06 14:10:00,28.73,28.75,28.7,28.71,25300.0,25.6643,25.6822,25.6375,25.6465,25300.0
2015-04-06 14:15:00,28.7,28.72,28.7,28.71,14400.0,25.6375,25.6554,25.6375,25.6465,14400.0
2015-04-06 14:20:00,28.72,28.72,28.69,28.69,36600.0,25.6554,25.6554,25.6286,25.6286,36600.0
2015-04-06 14:25:00,28.7,28.7,28.68,28.7,24300.0,25.6375,25.6375,25.6197,25.6375,24300.0
2015-04-06 14:30:00,28.7,28.7,28.67,28.68,19000.0,25.6375,25.6375,25.6107,25.6197,19000.0
2015-04-06 14:35:00,28.68,28.72,28.67,28.72,21400.0,25.6197,25.6554,25.6107,25.6554,21400.0
2015-04-06 14:40:00,28.73,28.77,28.72,28.73,23100.0,25.6643,25.7001,25.6554,25.6643,23100.0
2015-04-06 14:45:00,28.73,28.77,28.72,28.76,14600.0,25.6643,25.7001,25.6554,25.6911,14600.0
2015-04-06 14:50:00,28.77,28.78,28.75,28.76,40700.0,25.7001,25.709,25.6822,25.6911,40700.0
2015-04-06 14:55:00,28.76,28.76,28.74,28.75,11500.0,25.6911,25.6911,25.6733,25.6822,11500.0
2015-04-06 15:00:00,28.75,28.75,28.73,28.75,24500.0,25.6822,25.6822,25.6643,25.6822,24500.0
2015-04-06 15:05:00,28.75,28.77,28.7,28.72,47000.0,25.6822,25.7001,25.6375,25.6554,47000.0
2015-04-06 15:10:00,28.72,28.76,28.72,28.76,27700.0,25.6554,25.6911,25.6554,25.6911,27700.0
2015-04-06 15:15:00,28.76,28.77,28.73,28.73,22700.0,25.6911,25.7001,25.6643,25.6643,22700.0
2015-04-06 15:20:00,28.73,28.76,28.72,28.73,23500.0,25.6643,25.6911,25.6554,25.6643,23500.0
2015-04-06 15:25:00,28.74,28.74,28.72,28.73,21200.0,25.6733,25.6733,25.6554,25.6643,21200.0
2015-04-06 15:30:00,28.74,28.77,28.73,28.77,32500.0,25.6733,25.7001,25.6643,25.7001,32500.0
2015-04-06 15:35:00,28.77,28.78,28.75,28.77,47100.0,25.7001,25.709,25.6822,25.7001,47100.0
2015-04-06 15:40:00,28.77,28.77,28.72,28.74,67500.0,25.7001,25.7001,25.6554,25.6733,67500.0
2015-04-06 15:45:00,28.73,28.74,28.7,28.7,88100.0,25.6643,25.6733,25.6375,25.6375,88100.0
2015-04-06 15:50:00,28.71,28.73,28.7,28.72,116700.0,25.6465,25.6643,25.6375,25.6554,116700.0
2015-04-06 15:55:00,28.72,28.75,28.71,28.72,298300.0,25.6554,25.6822,25.6465,25.6554,298300.0
2015-04-07 09:30:00,28.73,28.78,28.54,28.64,46600.0,25.6643,25.709,25.4946,25.5839,46600.0
2015-04-07 09:35:00,28.6,28.62,28.53,28.59,20700.0,25.5482,25.5661,25.4857,25.5393,20700.0
2015-04-07 09:40:00,28.59,28.64,28.41,28.49,62000.0,25.5393,25.5839,25.3785,25.4499,62000.0
2015-04-07 09:45:00,28.49,28.59,28.49,28.52,21200.0,25.4499,25.5393,25.4499,25.4767,21200.0
2015-04-07 09:50:00,28.52,28.53,28.46,28.5,40100.0,25.4767,25.4857,25.4231,25.4589,40100.0
2015-04-07 09:55:00,28.5,28.53,28.43,28.43,30700.0,25.4589,25.4857,25.3963,25.3963,30700.0
2015-04-07 10:00:00,28.43,28.46,28.31,28.32,58100.0,25.3963,25.4231,25.2891,25.2981,58100.0
2015-04-07 10:05:00,28.32,28.39,28.31,28.38,45300.0,25.2981,25.3606,25.2891,25.3517,45300.0
2015-04-07 10:10:00,28.38,28.43,28.35,28.4,43800.0,25.3517,25.3963,25.3249,25.3695,43800.0
2015-04-07 10:15:00,28.41,28.41,28.28,28.31,63500.0,25.3785,25.3785,25.2623,25.2891,63500.0
2015-04-07 10:20:00,28.32,28.4,28.31,28.36,35400.0,25.2981,25.3695,25.2891,25.3338,35400.0
2015-04-07 10:25:00,28.36,28.36,28.28,28.3,25600.0,25.3338,25.3338,25.2623,25.2802,25600.0
2015-04-07 10:30:00,28.3,28.34,28.3,28.32,29800.0,25.2802,25.3159,25.2802,25.2981,29800.0
2015-04-07 10:35:00,28.32,28.34,28.27,28.31,63500.0,25.2981,25.3159,25.2534,25.2891,63500.0
2015-04-07 10:40:00,28.31,28.32,28.24,28.26,45300.0,25.2891,25.2981,25.2266,25.2445,45300.0
2015-04-07 10:45:00,28.26,28.37,28.24,28.36,131400.0,25.2445,25.3427,25.2266,25.3338,131400.0
2015-04-07 10:50:00,28.36,28.37,28.32,28.33,20200.0,25.3338,25.3427,25.2981,25.307,20200.0
2015-04-07 10:55:00,28.32,28.35,28.31,28.35,24200.0,25.2981,25.3249,25.2891,25.3249,24200.0
2015-04-07 11:00:00,28.35,28.37,28.24,28.26,45700.0,25.3249,25.3427,25.2266,25.2445,45700.0
2015-04-07 11:05:00,28.26,28.31,28.25,28.28,22700.0,25.2445,25.2891,25.2355,25.2623,22700.0
2015-04-07 11:10:00,28.29,28.31,28.28,28.3,20100.0,25.2713,25.2891,25.2623,25.2802,20100.0
2015-04-07 11:15:00,28.3,28.32,28.3,28.31,20700.0,25.2802,25.2981,25.2802,25.2891,20700.0
2015-04-07 11:20:00,28.32,28.34,28.3,28.34,31500.0,25.2981,25.3159,25.2802,25.3159,31500.0
2015-04-07 11:25:00,28.34,28.35,28.32,28.32,13800.0,25.3159,25.3249,25.2981,25.2981,13800.0
2015-04-07 11:30:00,28.32,28.33,28.28,28.29,36700.0,25.2981,25.307,25.2623,25.2713,36700.0
2015-04-07 11:35:00,28.28,28.3,28.27,28.28,26400.0,25.2623,25.2802,25.2534,25.2623,26400.0
2015-04-07 11:40:00,28.27,28.28,28.26,28.28,32200.0,25.2534,25.2623,25.2445,25.2623,32200.0
2015-04-07 11:45:00,28.28,28.29,28.26,28.27,23300.0,25.2623,25.2713,25.2445,25.2534,23300.0
2015-04-07 11:50:00,28.26,28.27,28.26,28.26,8000.0,25.2445,25.2534,25.2445,25.2445,8000.0
2015-04-07 11:55:00,28.27,28.27,28.23,28.24,81500.0,25.2534,25.2534,25.2177,25.2266,81500.0
2015-04-07 12:00:00,28.24,28.25,28.22,28.22,70900.0,25.2266,25.2355,25.2087,25.2087,70900.0
2015-04-07 12:05:00,28.23,28.26,28.21,28.24,29200.0,25.2177,25.2445,25.1998,25.2266,29200.0
2015-04-07 12:10:00,28.25,28.26,28.23,28.25,49700.0,25.2355,25.2445,25.2177,25.2355,49700.0
2015-04-07 12:15:00,28.24,28.24,28.22,28.23,53600.0,25.2266,25.2266,25.2087,25.2177,53600.0
2015-04-07 12:20:00,28.23,28.24,28.2,28.24,60500.0,25.2177,25.2266,25.1909,25.2266,60500.0
2015-04-07 12:25:00,28.24,28.28,28.23,28.28,32400.0,25.2266,25.2623,25.2177,25.2623,32400.0
2015-04-07 12:30:00,28.28,28.31,28.27,28.3,38500.0,25.2623,25.2891,25.2534,25.2802,38500.0
2015-04-07 12:35:00,28.3,28.31,28.27,28.3,28900.0,25.2802,25.2891,25.2534,25.2802,28900.0
2015-04-07 12:40:00,28.3,28.3,28.28,28.28,10900.0,25.2802,25.2802,25.2623,25.2623,10900.0
2015-04-07 12:45:00,28.28,28.3,28.28,28.29,15100.0,25.2623,25.2802,25.2623,25.2713,15100.0
2015-04-07 12:50:00,28.29,28.29,28.27,28.28,29100.0,25.2713,25.2713,25.2534,25.2623,29100.0
2015-04-07 12:55:00,28.28,28.28,28.22,28.24,75700.0,25.2623,25.2623,25.2087,25.2266,75700.0
2015-04-07 13:00:00,28.25,28.25,28.23,28.23,12600.0,25.2355,25.2355,25.2177,25.2177,12600.0
2015-04-07 13:05:00,28.23,28.26,28.23,28.24,23000.0,25.2177,25.2445,25.2177,25.2266,23000.0
2015-04-07 13:10:00,28.23,28.25,28.23,28.24,20400.0,25.2177,25.2355,25.2177,25.2266,20400.0
2015-04-07 13:15:00,28.24,28.25,28.22,28.24,53500.0,25.2266,25.2355,25.2087,25.2266,53500.0
2015-04-07 13:20:00,28.24,28.25,28.23,28.23,62500.0,25.2266,25.2355,25.2177,25.2177,62500.0
2015-04-07 13:25:00,28.23,28.24,28.17,28.18,41400.0,25.2177,25.2266,25.1641,25.173,41400.0
2015-04-07 13:30:00,28.17,28.18,28.17,28.17,8900.0,25.1641,25.173,25.1641,25.1641,8900.0
2015-04-07 13:35:00,28.18,28.19,28.16,28.17,38300.0,25.173,25.1819,25.1551,25.1641,38300.0
2015-04-07 13:40:00,28.18,28.18,28.16,28.17,7600.0,25.173,25.173,25.1551,25.1641,7600.0
2015-04-07 13:45:00,28.17,28.17,28.09,28.1,69700.0,25.1641,25.1641,25.0926,25.1015,69700.0
2015-04-07 13:50:00,28.1,28.14,28.09,28.12,52800.0,25.1015,25.1373,25.0926,25.1194,52800.0
2015-04-07 13:55:00,28.12,28.14,28.1,28.14,37200.0,25.1194,25.1373,25.1015,25.1373,37200.0
2015-04-07 14:00:00,28.14,28.14,28.12,28.12,18300.0,25.1373,25.1373,25.1194,25.1194,18300.0
2015-04-07 14:05:00,28.12,28.13,28.1,28.11,21900.0,25.1194,25.1283,25.1015,25.1105,21900.0
2015-04-07 14:10:00,28.11,28.17,28.1,28.15,142200.0,25.1105,25.1641,25.1015,25.1462,142200.0
2015-04-07 14:15:00,28.15,28.16,28.12,28.13,36800.0,25.1462,25.1551,25.1194,25.1283,36800.0
2015-04-07 14:20:00,28.14,28.14,28.12,28.12,8400.0,25.1373,25.1373,25.1194,25.1194,8400.0
2015-04-07 14:25:00,28.12,28.14,28.12,28.13,22500.0,25.1194,25.1373,25.1194,25.1283,22500.0
2015-04-07 14:30:00,28.13,28.13,28.09,28.09,50600.0,25.1283,25.1283,25.0926,25.0926,50600.0
2015-04-07 14:35:00,28.1,28.11,28.09,28.11,25000.0,25.1015,25.1105,25.0926,25.1105,25000.0
2015-04-07 14:40:00,28.1,28.13,28.1,28.12,22500.0,25.1015,25.1283,25.1015,25.1194,22500.0
2015-04-07 14:45:00,28.12,28.13,28.11,28.12,16900.0,25.1194,25.1283,25.1105,25.1194,16900.0
2015-04-07 14:50:00,28.12,28.12,28.09,28.09,18700.0,25.1194,25.1194,25.0926,25.0926,18700.0
2015-04-07 14:55:00,28.1,28.1,28.05,28.05,36600.0,25.1015,25.1015,25.0569,25.0569,36600.0
2015-04-07 15:00:00,28.05,28.06,28.05,28.05,20100.0,25.0569,25.0658,25.0569,25.0569,20100.0
2015-04-07 15:05:00,28.05,28.07,28.05,28.07,52200.0,25.0569,25.0747,25.0569,25.0747,52200.0
2015-04-07 15:10:00,28.07,28.07,28.0,28.0,80100.0,25.0747,25.0747,25.0122,25.0122,80100.0
2015-04-07 15:15:00,28.0,28.0,27.95,27.96,91100.0,25.0122,25.0122,24.9676,24.9765,91100.0
2015-04-07 15:20:00,27.97,27.97,27.95,27.96,118800.0,24.9854,24.9854,24.9676,24.9765,118800.0
2015-04-07 15:25:00,27.96,27.98,27.96,27.97,58800.0,24.9765,24.9944,24.9765,24.9854,58800.0
2015-04-07 15:30:00,27.98,28.01,27.97,28.01,57700.0,24.9944,25.0212,24.9854,25.0212,57700.0
2015-04-07 15:35:00,28.01,28.04,28.0,28.03,129100.0,25.0212,25.0479,25.0122,25.039,129100.0
2015-04-07 15:40:00,28.03,28.05,28.0,28.05,94700.0,25.039,25.0569,25.0122,25.0569,94700.0
2015-04-07 15:45:00,28.05,28.06,28.03,28.04,147200.0,25.0569,25.0658,25.039,25.0479,147200.0
2015-04-07 15:50:00,28.04,28.04,28.01,28.02,159600.0,25.0479,25.0479,25.0212,25.0301,159600.0
2015-04-07 15:55:00,28.01,28.03,28.01,28.01,305800.0,25.0212,25.039,25.0212,25.0212,305800.0
2015-04-08 09:30:00,28.03,28.12,27.95,28.0,68100.0,25.039,25.1194,24.9676,25.0122,68100.0
2015-04-08 09:35:00,28.0,28.16,27.96,28.16,60400.0,25.0122,25.1551,24.9765,25.1551,60400.0
2015-04-08 09:40:00,28.17,28.18,28.1,28.15,75900.0,25.1641,25.173,25.1015,25.1462,75900.0
2015-04-08 09:45:00,28.16,28.27,28.16,28.24,47000.0,25.1551,25.2534,25.1551,25.2266,47000.0
2015-04-08 09:50:00,28.24,28.24,28.13,28.22,112700.0,25.2266,25.2266,25.1283,25.2087,112700.0
2015-04-08 09:55:00,28.23,28.25,28.2,28.21,33500.0,25.2177,25.2355,25.1909,25.1998,33500.0
2015-04-08 10:00:00,28.22,28.3,28.21,28.3,58400.0,25.2087,25.2802,25.1998,25.2802,58400.0
2015-04-08 10:05:00,28.29,28.34,28.27,28.34,52000.0,25.2713,25.3159,25.2534,25.3159,52000.0
2015-04-08 10:10:00,28.33,28.38,28.31,28.33,64400.0,25.307,25.3517,25.2891,25.307,64400.0
2015-04-08 10:15:00,28.33,28.39,28.31,28.36,65700.0,25.307,25.3606,25.2891,25.3338,65700.0
2015-04-08 10:20:00,28.36,28.4,28.31,28.32,90900.0,25.3338,25.3695,25.2891,25.2981,90900.0
2015-04-08 10:25:00,28.32,28.33,28.29,28.3,51700.0,25.2981,25.307,25.2713,25.2802,51700.0
2015-04-08 10:30:00,28.3,28.33,28.28,28.31,50100.0,25.2802,25.307,25.2623,25.2891,50100.0
2015-04-08 10:35:00,28.31,28.31,28.28,28.28,23100.0,25.2891,25.2891,25.2623,25.2623,23100.0
2015-04-08 10:40:00,28.28,28.28,28.15,28.16,38500.0,25.2623,25.2623,25.1462,25.1551,38500.0
2015-04-08 10:45:00,28.16,28.17,28.12,28.12,44900.0,25.1551,25.1641,25.1194,25.1194,44900.0
2015-04-08 10:50:00,28.13,28.21,28.12,28.21,32700.0,25.1283,25.1998,25.1194,25.1998,32700.0
2015-04-08 10:55:00,28.22,28.23,28.18,28.18,21600.0,25.2087,25.2177,25.173,25.173,21600.0
2015-04-08 11:00:00,28.18,28.21,28.14,28.2,24400.0,25.173,25.1998,25.1373,25.1909,24400.0
2015-04-08 11:05:00,28.21,28.21,28.19,28.2,16100.0,25.1998,25.1998,25.1819,25.1909,16100.0
2015-04-08 11:10:00,28.21,28.24,28.2,28.24,17100.0,25.1998,25.2266,25.1909,25.2266,17100.0
2015-04-08 11:15:00,28.24,28.26,28.23,28.24,27300.0,25.2266,25.2445,25.2177,25.2266,27300.0
2015-04-08 11:20:00,28.25,28.25,28.22,28.23,11800.0,25.2355,25.2355,25.2087,25.2177,11800.0
2015-04-08 11:25:00,28.24,28.25,28.22,28.25,36400.0,25.2266,25.2355,25.2087,25.2355,36400.0
2015-04-08 11:30:00,28.26,28.26,28.23,28.24,68500.0,25.2445,25.2445,25.2177,25.2266,68500.0
2015-04-08 11:35:00,28.24,28.26,28.23,28.23,30300.0,25.2266,25.2445,25.2177,25.2177,30300.0
2015-04-08 11:40:00,28.23,28.28,28.23,28.28,52200.0,25.2177,25.2623,25.2177,25.2623,52200.0
2015-04-08 11:45:00,28.29,28.32,28.28,28.3,29900.0,25.2713,25.2981,25.2623,25.2802,29900.0
2015-04-08 11:50:00,28.29,28.29,28.25,28.25,17400.0,25.2713,25.2713,25.2355,25.2355,17400.0
2015-04-08 11:55:00,28.26,28.27,28.23,28.24,17100.0,25.2445,25.2534,25.2177,25.2266,17100.0
2015-04-08 12:00:00,28.24,28.27,28.23,28.26,19900.0,25.2266,25.2534,25.2177,25.2445,19900.0
2015-04-08 12:05:00,28.26,28.31,28.25,28.3,39100.0,25.2445,25.2891,25.2355,25.2802,39100.0
2015-04-08 12:10:00,28.3,28.31,28.27,28.31,15200.0,25.2802,25.2891,25.2534,25.2891,15200.0
2015-04-08 12:15:00,28.31,28.31,28.27,28.28,19200.0,25.2891,25.2891,25.2534,25.2623,19200.0
2015-04-08 12:20:00,28.28,28.29,28.26,28.27,10500.0,25.2623,25.2713,25.2445,25.2534,10500.0
2015-04-08 12:25:00,28.28,28.29,28.26,28.27,7200.0,25.2623,25.2713,25.2445,25.2534,7200.0
2015-04-08 12:30:00,28.26,28.27,28.24,28.25,11500.0,25.2445,25.2534,25.2266,25.2355,11500.0
2015-04-08 12:35:00,28.25,28.26,28.22,28.22,12500.0,25.2355,25.2445,25.2087,25.2087,12500.0
2015-04-08 12:40:00,28.23,28.25,28.22,28.22,14500.0,25.2177,25.2355,25.2087,25.2087,14500.0
2015-04-08 12:45:00,28.23,28.24,28.21,28.21,13900.0,25.2177,25.2266,25.1998,25.1998,13900.0
2015-04-08 12:50:00,28.22,28.22,28.21,28.21,3200.0,25.2087,25.2087,25.1998,25.1998,3200.0
2015-04-08 12:55:00,28.22,28.23,28.21,28.21,17300.0,25.2087,25.2177,25.1998,25.1998,17300.0
2015-04-08 13:00:00,28.22,28.22,28.21,28.21,10100.0,25.2087,25.2087,25.1998,25.1998,10100.0
2015-04-08 13:05:00,28.2,28.23,28.2,28.23,15900.0,25.1909,25.2177,25.1909,25.2177,15900.0
2015-04-08 13:10:00,28.23,28.26,28.2,28.23,43200.0,25.2177,25.2445,25.1909,25.2177,43200.0
2015-04-08 13:15:00,28.23,28.25,28.22,28.25,27900.0,25.2177,25.2355,25.2087,25.2355,27900.0
2015-04-08 13:20:00,28.25,28.26,28.24,28.24,22700.0,25.2355,25.2445,25.2266,25.2266,22700.0
2015-04-08 13:25:00,28.25,28.26,28.24,28.26,13400.0,25.2355,25.2445,25.2266,25.2445,13400.0
2015-04-08 13:30:00,28.25,28.29,28.25,28.29,26500.0,25.2355,25.2713,25.2355,25.2713,26500.0
2015-04-08 13:35:00,28.29,28.32,28.29,28.3,20600.0,25.2713,25.2981,25.2713,25.2802,20600.0
2015-04-08 13:40:00,28.3,28.3,28.28,28.29,7600.0,25.2802,25.2802,25.2623,25.2713,7600.0
2015-04-08 13:45:00,28.29,28.3,28.28,28.3,10900.0,25.2713,25.2802,25.2623,25.2802,10900.0
2015-04-08 13:50:00,28.29,28.34,28.29,28.34,22500.0,25.2713,25.3159,25.2713,25.3159,22500.0
2015-04-08 13:55:00,28.34,28.37,28.32,28.34,30300.0,25.3159,25.3427,25.2981,25.3159,30300.0
2015-04-08 14:00:00,28.34,28.34,28.26,28.31,33100.0,25.3159,25.3159,25.2445,25.2891,33100.0
2015-04-08 14:05:00,28.32,28.34,28.24,28.24,34500.0,25.2981,25.3159,25.2266,25.2266,34500.0
2015-04-08 14:10:00,28.24,28.37,28.24,28.37,43900.0,25.2266,25.3427,25.2266,25.3427,43900.0
2015-04-08 14:15:00,28.37,28.4,28.34,28.34,78700.0,25.3427,25.3695,25.3159,25.3159,78700.0
2015-04-08 14:20:00,28.35,28.43,28.34,28.38,39700.0,25.3249,25.3963,25.3159,25.3517,39700.0
2015-04-08 14:25:00,28.39,28.41,28.37,28.39,28500.0,25.3606,25.3785,25.3427,25.3606,28500.0
2015-04-08 14:30:00,28.38,28.41,28.37,28.41,35000.0,25.3517,25.3785,25.3427,25.3785,35000.0
2015-04-08 14:35:00,28.41,28.43,28.39,28.4,46400.0,25.3785,25.3963,25.3606,25.3695,46400.0
2015-04-08 14:40:00,28.4,28.42,28.38,28.41,29600.0,25.3695,25.3874,25.3517,25.3785,29600.0
2015-04-08 14:45:00,28.41,28.46,28.41,28.46,21000.0,25.3785,25.4231,25.3785,25.4231,21000.0
2015-04-08 14:50:00,28.46,28.47,28.39,28.4,36400.0,25.4231,25.4321,25.3606,25.3695,36400.0
2015-04-08 14:55:00,28.4,28.43,28.39,28.43,36500.0,25.3695,25.3963,25.3606,25.3963,36500.0
2015-04-08 15:00:00,28.43,28.48,28.43,28.48,36500.0,25.3963,25.441,25.3963,25.441,36500.0
2015-04-08 15:05:00,28.48,28.51,28.47,28.51,40600.0,25.441,25.4678,25.4321,25.4678,40600.0
2015-04-08 15:10:00,28.51,28.55,28.49,28.5,53600.0,25.4678,25.5035,25.4499,25.4589,53600.0
2015-04-08 15:15:00,28.49,28.52,28.49,28.51,36700.0,25.4499,25.4767,25.4499,25.4678,36700.0
2015-04-08 15:20:00,28.51,28.52,28.5,28.52,31300.0,25.4678,25.4767,25.4589,25.4767,31300.0
2015-04-08 15:25:00,28.52,28.58,28.51,28.54,63800.0,25.4767,25.5303,25.4678,25.4946,63800.0
2015-04-08 15:30:00,28.54,28.56,28.5,28.51,66500.0,25.4946,25.5125,25.4589,25.4678,66500.0
2015-04-08 15:35:00,28.51,28.53,28.5,28.52,69800.0,25.4678,25.4857,25.4589,25.4767,69800.0
2015-04-08 15:40:00,28.52,28.55,28.51,28.55,93300.0,25.4767,25.5035,25.4678,25.5035,93300.0
2015-04-08 15:45:00,28.54,28.58,28.52,28.53,83700.0,25.4946,25.5303,25.4767,25.4857,83700.0
2015-04-08 15:50:00,28.53,28.54,28.52,28.54,67600.0,25.4857,25.4946,25.4767,25.4946,67600.0
2015-04-08 15:55:00,28.54,28.55,28.53,28.53,223100.0,25.4946,25.5035,25.4857,25.4857,223100.0
2015-04-09 09:30:00,28.43,28.69,28.24,28.65,207900.0,25.3963,25.6286,25.2266,25.5929,207900.0
2015-04-09 09:35:00,28.64,28.66,28.47,28.52,101600.0,25.5839,25.6018,25.4321,25.4767,101600.0
2015-04-09 09:40:00,28.54,28.54,28.26,28.26,87500.0,25.4946,25.4946,25.2445,25.2445,87500.0
2015-04-09 09:45:00,28.26,28.41,28.26,28.26,69400.0,25.2445,25.3785,25.2445,25.2445,69400.0
2015-04-09 09:50:00,28.25,28.5,28.24,28.46,96500.0,25.2355,25.4589,25.2266,25.4231,96500.0
2015-04-09 09:55:00,28.46,28.48,28.45,28.46,27900.0,25.4231,25.441,25.4142,25.4231,27900.0
2015-04-09 10:00:00,28.48,28.48,28.31,28.33,74700.0,25.441,25.441,25.2891,25.307,74700.0
2015-04-09 10:05:00,28.33,28.34,28.21,28.27,81500.0,25.307,25.3159,25.1998,25.2534,81500.0
2015-04-09 10:10:00,28.27,28.35,28.22,28.33,31800.0,25.2534,25.3249,25.2087,25.307,31800.0
2015-04-09 10:15:00,28.33,28.33,28.21,28.24,43300.0,25.307,25.307,25.1998,25.2266,43300.0
2015-04-09 10:20:00,28.24,28.27,28.16,28.17,54500.0,25.2266,25.2534,25.1551,25.1641,54500.0
2015-04-09 10:25:00,28.18,28.19,28.15,28.18,63900.0,25.173,25.1819,25.1462,25.173,63900.0
2015-04-09 10:30:00,28.17,28.18,28.13,28.13,44500.0,25.1641,25.173,25.1283,25.1283,44500.0
2015-04-09 10:35:00,28.14,28.17,28.1,28.13,52700.0,25.1373,25.1641,25.1015,25.1283,52700.0
2015-04-09 10:40:00,28.12,28.12,28.02,28.03,60700.0,25.1194,25.1194,25.0301,25.039,60700.0
2015-04-09 10:45:00,28.03,28.03,27.93,27.94,60100.0,25.039,25.039,24.9497,24.9586,60100.0
2015-04-09 10:50:00,27.94,28.0,27.93,27.99,66100.0,24.9586,25.0122,24.9497,25.0033,66100.0
2015-04-09 10:55:00,28.0,28.08,28.0,28.06,50800.0,25.0122,25.0837,25.0122,25.0658,50800.0
2015-04-09 11:00:00,28.06,28.08,28.01,28.08,85800.0,25.0658,25.0837,25.0212,25.0837,85800.0
2015-04-09 11:05:00,28.07,28.07,28.02,28.02,40500.0,25.0747,25.0747,25.0301,25.0301,40500.0
2015-04-09 11:10:00,28.03,28.04,27.96,27.97,50200.0,25.039,25.0479,24.9765,24.9854,50200.0
2015-04-09 11:15:00,27.97,27.99,27.92,27.94,77300.0,24.9854,25.0033,24.9408,24.9586,77300.0
2015-04-09 11:20:00,27.94,27.95,27.88,27.88,44800.0,24.9586,24.9676,24.905,24.905,44800.0
2015-04-09 11:25:00,27.88,27.93,27.87,27.93,35900.0,24.905,24.9497,24.8961,24.9497,35900.0
2015-04-09 11:30:00,27.94,28.06,27.94,28.06,54400.0,24.9586,25.0658,24.9586,25.0658,54400.0
2015-04-09 11:35:00,28.06,28.06,27.95,27.96,33900.0,25.0658,25.0658,24.9676,24.9765,33900.0
2015-04-09 11:40:00,27.95,27.96,27.93,27.95,27300.0,24.9676,24.9765,24.9497,24.9676,27300.0
2015-04-09 11:45:00,27.95,27.96,27.92,27.96,28800.0,24.9676,24.9765,24.9408,24.9765,28800.0
2015-04-09 11:50:00,27.95,27.96,27.9,27.91,37700.0,24.9676,24.9765,24.9229,24.9318,37700.0
2015-04-09 11:55:00,27.91,27.97,27.91,27.97,24700.0,24.9318,24.9854,24.9318,24.9854,24700.0
2015-04-09 12:00:00,27.97,28.03,27.97,27.99,28000.0,24.9854,25.039,24.9854,25.0033,28000.0
2015-04-09 12:05:00,28.0,28.01,27.92,27.93,24300.0,25.0122,25.0212,24.9408,24.9497,24300.0
2015-04-09 12:10:00,27.94,27.96,27.93,27.96,8200.0,24.9586,24.9765,24.9497,24.9765,8200.0
2015-04-09 12:15:00,27.97,27.97,27.93,27.96,14400.0,24.9854,24.9854,24.9497,24.9765,14400.0
2015-04-09 12:20:00,27.95,28.02,27.94,28.02,11200.0,24.9676,25.0301,24.9586,25.0301,11200.0
2015-04-09 12:25:00,28.03,28.07,28.02,28.07,13500.0,25.039,25.0747,25.0301,25.0747,13500.0
2015-04-09 12:30:00,28.07,28.07,28.05,28.05,10700.0,25.0747,25.0747,25.0569,25.0569,10700.0
2015-04-09 12:35:00,28.06,28.09,28.06,28.07,21800.0,25.0658,25.0926,25.0658,25.0747,21800.0
2015-04-09 12:40:00,28.08,28.08,28.04,28.07,35900.0,25.0837,25.0837,25.0479,25.0747,35900.0
2015-04-09 12:45:00,28.07,28.08,28.05,28.06,6900.0,25.0747,25.0837,25.0569,25.0658,6900.0
2015-04-09 12:50:00,28.06,28.14,28.05,28.14,19100.0,25.0658,25.1373,25.0569,25.1373,19100.0
2015-04-09 12:55:00,28.14,28.14,28.12,28.14,8500.0,25.1373,25.1373,25.1194,25.1373,8500.0
2015-04-09 13:00:00,28.14,28.15,28.12,28.13,7500.0,25.1373,25.1462,25.1194,25.1283,7500.0
2015-04-09 13:05:00,28.12,28.14,28.12,28.13,6300.0,25.1194,25.1373,25.1194,25.1283,6300.0
2015-04-09 13:10:00,28.13,28.14,28.1,28.12,17500.0,25.1283,25.1373,25.1015,25.1194,17500.0
2015-04-09 13:15:00,28.11,28.12,28.1,28.12,8400.0,25.1105,25.1194,25.1015,25.1194,8400.0
2015-04-09 13:20:00,28.11,28.14,28.11,28.14,24600.0,25.1105,25.1373,25.1105,25.1373,24600.0
2015-04-09 13:25:00,28.14,28.15,28.11,28.13,9300.0,25.1373,25.1462,25.1105,25.1283,9300.0
2015-04-09 13:30:00,28.14,28.15,28.12,28.15,5500.0,25.1373,25.1462,25.1194,25.1462,5500.0
2015-04-09 13:35:00,28.15,28.17,28.14,28.17,27900.0,25.1462,25.1641,25.1373,25.1641,27900.0
2015-04-09 13:40:00,28.17,28.21,28.15,28.21,17800.0,25.1641,25.1998,25.1462,25.1998,17800.0
2015-04-09 13:45:00,28.21,28.22,28.2,28.22,6900.0,25.1998,25.2087,25.1909,25.2087,6900.0
2015-04-09 13:50:00,28.22,28.24,28.21,28.24,32300.0,25.2087,25.2266,25.1998,25.2266,32300.0
2015-04-09 13:55:00,28.24,28.24,28.22,28.22,19400.0,25.2266,25.2266,25.2087,25.2087,19400.0
2015-04-09 14:00:00,28.23,28.23,28.18,28.19,18800.0,25.2177,25.2177,25.173,25.1819,18800.0
2015-04-09 14:05:00,28.19,28.25,28.19,28.25,34100.0,25.1819,25.2355,25.1819,25.2355,34100.0
2015-04-09 14:10:00,28.25,28.26,28.25,28.26,21900.0,25.2355,25.2445,25.2355,25.2445,21900.0
2015-04-09 14:15:00,28.26,28.31,28.25,28.31,34700.0,25.2445,25.2891,25.2355,25.2891,34700.0
2015-04-09 14:20:00,28.31,28.31,28.28,28.3,29800.0,25.2891,25.2891,25.2623,25.2802,29800.0
2015-04-09 14:25:00,28.3,28.31,28.29,28.31,17900.0,25.2802,25.2891,25.2713,25.2891,17900.0
2015-04-09 14:30:00,28.31,28.31,28.28,28.29,30100.0,25.2891,25.2891,25.2623,25.2713,30100.0
2015-04-09 14:35:00,28.29,28.33,28.29,28.32,25600.0,25.2713,25.307,25.2713,25.2981,25600.0
2015-04-09 14:40:00,28.32,28.33,28.31,28.32,15200.0,25.2981,25.307,25.2891,25.2981,15200.0
2015-04-09 14:45:00,28.32,28.32,28.29,28.29,28900.0,25.2981,25.2981,25.2713,25.2713,28900.0
2015-04-09 14:50:00,28.29,28.31,28.29,28.3,21400.0,25.2713,25.2891,25.2713,25.2802,21400.0
2015-04-09 14:55:00,28.29,28.31,28.28,28.29,18600.0,25.2713,25.2891,25.2623,25.2713,18600.0
2015-04-09 15:00:00,28.29,28.32,28.29,28.32,25300.0,25.2713,25.2981,25.2713,25.2981,25300.0
2015-04-09 15:05:00,28.32,28.36,28.31,28.35,48100.0,25.2981,25.3338,25.2891,25.3249,48100.0
2015-04-09 15:10:00,28.35,28.44,28.33,28.43,70600.0,25.3249,25.4053,25.307,25.3963,70600.0
2015-04-09 15:15:00,28.43,28.44,28.41,28.43,38800.0,25.3963,25.4053,25.3785,25.3963,38800.0
2015-04-09 15:20:00,28.44,28.46,28.43,28.45,33400.0,25.4053,25.4231,25.3963,25.4142,33400.0
2015-04-09 15:25:00,28.45,28.48,28.44,28.46,42600.0,25.4142,25.441,25.4053,25.4231,42600.0
2015-04-09 15:30:00,28.46,28.48,28.45,28.45,49300.0,25.4231,25.441,25.4142,25.4142,49300.0
2015-04-09 15:35:00,28.46,28.48,28.45,28.48,39900.0,25.4231,25.441,25.4142,25.441,39900.0
2015-04-09 15:40:00,28.49,28.5,28.47,28.49,62200.0,25.4499,25.4589,25.4321,25.4499,62200.0
2015-04-09 15:45:00,28.48,28.49,28.46,28.47,96800.0,25.441,25.4499,25.4231,25.4321,96800.0
2015-04-09 15:50:00,28.46,28.49,28.46,28.49,69200.0,25.4231,25.4499,25.4231,25.4499,69200.0
2015-04-09 15:55:00,28.49,28.49,28.47,28.47,128900.0,25.4499,25.4499,25.4321,25.4321,128900.0
2015-04-10 09:30:00,28.48,28.48,28.36,28.46,50600.0,25.441,25.441,25.3338,25.4231,50600.0
2015-04-10 09:35:00,28.44,28.57,28.41,28.49,27900.0,25.4053,25.5214,25.3785,25.4499,27900.0
2015-04-10 09:40:00,28.49,28.49,28.28,28.31,44200.0,25.4499,25.4499,25.2623,25.2891,44200.0
2015-04-10 09:45:00,28.32,28.36,28.27,28.31,36200.0,25.2981,25.3338,25.2534,25.2891,36200.0
2015-04-10 09:50:00,28.3,28.36,28.23,28.26,46800.0,25.2802,25.3338,25.2177,25.2445,46800.0
2015-04-10 09:55:00,28.25,28.32,28.2,28.32,56000.0,25.2355,25.2981,25.1909,25.2981,56000.0
2015-04-10 10:00:00,28.32,28.32,28.19,28.25,60100.0,25.2981,25.2981,25.1819,25.2355,60100.0
2015-04-10 10:05:00,28.25,28.39,28.23,28.38,48200.0,25.2355,25.3606,25.2177,25.3517,48200.0
2015-04-10 10:10:00,28.39,28.45,28.3,28.38,61900.0,25.3606,25.4142,25.2802,25.3517,61900.0
2015-04-10 10:15:00,28.37,28.4,28.33,28.36,17700.0,25.3427,25.3695,25.307,25.3338,17700.0
2015-04-10 10:20:00,28.37,28.37,28.29,28.3,47200.0,25.3427,25.3427,25.2713,25.2802,47200.0
2015-04-10 10:25:00,28.31,28.37,28.29,28.34,23800.0,25.2891,25.3427,25.2713,25.3159,23800.0
2015-04-10 10:30:00,28.34,28.45,28.34,28.41,44900.0,25.3159,25.4142,25.3159,25.3785,44900.0
2015-04-10 10:35:00,28.42,28.5,28.41,28.48,39400.0,25.3874,25.4589,25.3785,25.441,39400.0
2015-04-10 10:40:00,28.48,28.49,28.45,28.47,20400.0,25.441,25.4499,25.4142,25.4321,20400.0
2015-04-10 10:45:00,28.47,28.48,28.43,28.46,17400.0,25.4321,25.441,25.3963,25.4231,17400.0
2015-04-10 10:50:00,28.45,28.51,28.43,28.46,23300.0,25.4142,25.4678,25.3963,25.4231,23300.0
2015-04-10 10:55:00,28.46,28.46,28.38,28.39,18800.0,25.4231,25.4231,25.3517,25.3606,18800.0
2015-04-10 11:00:00,28.39,28.4,28.34,28.36,26300.0,25.3606,25.3695,25.3159,25.3338,26300.0
2015-04-10 11:05:00,28.36,28.36,28.31,28.34,20700.0,25.3338,25.3338,25.2891,25.3159,20700.0
2015-04-10 11:10:00,28.34,28.35,28.26,28.28,38900.0,25.3159,25.3249,25.2445,25.2623,38900.0
2015-04-10 11:15:00,28.29,28.37,28.28,28.34,12400.0,25.2713,25.3427,25.2623,25.3159,12400.0
2015-04-10 11:20:00,28.34,28.34,28.31,28.34,15100.0,25.3159,25.3159,25.2891,25.3159,15100.0
2015-04-10 11:25:00,28.33,28.35,28.31,28.34,13400.0,25.307,25.3249,25.2891,25.3159,13400.0
2015-04-10 11:30:00,28.33,28.34,28.3,28.33,14700.0,25.307,25.3159,25.2802,25.307,14700.0
2015-04-10 11:35:00,28.33,28.34,28.3,28.34,12600.0,25.307,25.3159,25.2802,25.3159,12600.0
2015-04-10 11:40:00,28.34,28.34,28.32,28.33,7200.0,25.3159,25.3159,25.2981,25.307,7200.0
2015-04-10 11:45:00,28.33,28.34,28.26,28.3,18500.0,25.307,25.3159,25.2445,25.2802,18500.0
2015-04-10 11:50:00,28.31,28.34,28.3,28.34,18200.0,25.2891,25.3159,25.2802,25.3159,18200.0
2015-04-10 11:55:00,28.33,28.34,28.3,28.34,11900.0,25.307,25.3159,25.2802,25.3159,11900.0
2015-04-10 12:00:00,28.34,28.36,28.3,28.31,9100.0,25.3159,25.3338,25.2802,25.2891,9100.0
2015-04-10 12:05:00,28.32,28.37,28.31,28.36,19500.0,25.2981,25.3427,25.2891,25.3338,19500.0
2015-04-10 12:10:00,28.35,28.36,28.32,28.33,14500.0,25.3249,25.3338,25.2981,25.307,14500.0
2015-04-10 12:15:00,28.33,28.38,28.33,28.38,8900.0,25.307,25.3517,25.307,25.3517,8900.0
2015-04-10 12:20:00,28.38,28.38,28.34,28.38,14200.0,25.3517,25.3517,25.3159,25.3517,14200.0
2015-04-10 12:25:00,28.38,28.42,28.38,28.4,15100.0,25.3517,25.3874,25.3517,25.3695,15100.0
2015-04-10 12:30:00,28.4,28.41,28.39,28.4,7400.0,25.3695,25.3785,25.3606,25.3695,7400.0
2015-04-10 12:35:00,28.4,28.45,28.4,28.45,42600.0,25.3695,25.4142,25.3695,25.4142,42600.0
2015-04-10 12:40:00,28.44,28.46,28.41,28.44,11800.0,25.4053,25.4231,25.3785,25.4053,11800.0
2015-04-10 12:45:00,28.45,28.47,28.44,28.44,11700.0,25.4142,25.4321,25.4053,25.4053,11700.0
2015-04-10 12:50:00,28.45,28.47,28.42,28.45,13600.0,25.4142,25.4321,25.3874,25.4142,13600.0
2015-04-10 12:55:00,28.45,28.47,28.44,28.46,10700.0,25.4142,25.4321,25.4053,25.4231,10700.0
2015-04-10 13:00:00,28.46,28.51,28.46,28.51,12400.0,25.4231,25.4678,25.4231,25.4678,12400.0
2015-04-10 13:05:00,28.5,28.52,28.49,28.51,39500.0,25.4589,25.4767,25.4499,25.4678,39500.0
2015-04-10 13:10:00,28.51,28.54,28.5,28.53,29300.0,25.4678,25.4946,25.4589,25.4857,29300.0
2015-04-10 13:15:00,28.52,28.55,28.51,28.52,20000.0,25.4767,25.5035,25.4678,25.4767,20000.0
2015-04-10 13:20:00,28.52,28.56,28.5,28.56,11300.0,25.4767,25.5125,25.4589,25.5125,11300.0
2015-04-10 13:25:00,28.56,28.59,28.56,28.57,25200.0,25.5125,25.5393,25.5125,25.5214,25200.0
2015-04-10 13:30:00,28.56,28.58,28.56,28.58,19700.0,25.5125,25.5303,25.5125,25.5303,19700.0
2015-04-10 13:35:00,28.58,28.58,28.51,28.52,26800.0,25.5303,25.5303,25.4678,25.4767,26800.0
2015-04-10 13:40:00,28.52,28.53,28.51,28.51,14400.0,25.4767,25.4857,25.4678,25.4678,14400.0
2015-04-10 13:45:00,28.52,28.56,28.52,28.54,8900.0,25.4767,25.5125,25.4767,25.4946,8900.0
2015-04-10 13:50:00,28.53,28.54,28.53,28.54,5600.0,25.4857,25.4946,25.4857,25.4946,5600.0
2015-04-10 13:55:00,28.54,28.54,28.5,28.51,13900.0,25.4946,25.4946,25.4589,25.4678,13900.0
2015-04-10 14:00:00,28.5,28.53,28.49,28.51,10700.0,25.4589,25.4857,25.4499,25.4678,10700.0
2015-04-10 14:05:00,28.51,28.52,28.49,28.52,6100.0,25.4678,25.4767,25.4499,25.4767,6100.0
2015-04-10 14:10:00,28.52,28.53,28.51,28.53,10400.0,25.4767,25.4857,25.4678,25.4857,10400.0
2015-04-10 14:15:00,28.53,28.54,28.52,28.53,9500.0,25.4857,25.4946,25.4767,25.4857,9500.0
2015-04-10 14:20:00,28.53,28.54,28.5,28.54,39200.0,25.4857,25.4946,25.4589,25.4946,39200.0
2015-04-10 14:25:00,28.54,28.55,28.51,28.53,41100.0,25.4946,25.5035,25.4678,25.4857,41100.0
2015-04-10 14:30:00,28.54,28.54,28.52,28.52,11900.0,25.4946,25.4946,25.4767,25.4767,11900.0
2015-04-10 14:35:00,28.51,28.53,28.49,28.52,24500.0,25.4678,25.4857,25.4499,25.4767,24500.0
2015-04-10 14:40:00,28.52,28.54,28.51,28.54,10200.0,25.4767,25.4946,25.4678,25.4946,10200.0
2015-04-10 14:45:00,28.54,28.55,28.53,28.55,11100.0,25.4946,25.5035,25.4857,25.5035,11100.0
2015-04-10 14:50:00,28.55,28.55,28.53,28.54,16000.0,25.5035,25.5035,25.4857,25.4946,16000.0
2015-04-10 14:55:00,28.54,28.59,28.54,28.58,27900.0,25.4946,25.5393,25.4946,25.5303,27900.0
2015-04-10 15:00:00,28.58,28.58,28.57,28.58,15000.0,25.5303,25.5303,25.5214,25.5303,15000.0
2015-04-10 15:05:00,28.57,28.59,28.57,28.59,19400.0,25.5214,25.5393,25.5214,25.5393,19400.0
2015-04-10 15:10:00,28.59,28.59,28.56,28.56,14700.0,25.5393,25.5393,25.5125,25.5125,14700.0
2015-04-10 15:15:00,28.57,28.57,28.52,28.53,26100.0,25.5214,25.5214,25.4767,25.4857,26100.0
2015-04-10 15:20:00,28.53,28.55,28.53,28.54,16000.0,25.4857,25.5035,25.4857,25.4946,16000.0
2015-04-10 15:25:00,28.54,28.55,28.53,28.55,19100.0,25.4946,25.5035,25.4857,25.5035,19100.0
2015-04-10 15:30:00,28.55,28.57,28.54,28.57,24800.0,25.5035,25.5214,25.4946,25.5214,24800.0
2015-04-10 15:35:00,28.57,28.6,28.56,28.6,84300.0,25.5214,25.5482,25.5125,25.5482,84300.0
2015-04-10 15:40:00,28.59,28.6,28.58,28.6,33600.0,25.5393,25.5482,25.5303,25.5482,33600.0
2015-04-10 15:45:00,28.6,28.64,28.59,28.63,71600.0,25.5482,25.5839,25.5393,25.575,71600.0
2015-04-10 15:50:00,28.63,28.64,28.61,28.61,55100.0,25.575,25.5839,25.5571,25.5571,55100.0
2015-04-10 15:55:00,28.62,28.63,28.6,28.63,284100.0,25.5661,25.575,25.5482,25.575,284100.0
2015-04-13 09:30:00,28.55,28.62,28.53,28.53,21400.0,25.5035,25.5661,25.4857,25.4857,21400.0
2015-04-13 09:35:00,28.52,28.69,28.5,28.69,32900.0,25.4767,25.6286,25.4589,25.6286,32900.0
2015-04-13 09:40:00,28.69,28.71,28.59,28.68,30300.0,25.6286,25.6465,25.5393,25.6197,30300.0
2015-04-13 09:45:00,28.66,28.66,28.49,28.5,21300.0,25.6018,25.6018,25.4499,25.4589,21300.0
2015-04-13 09:50:00,28.51,28.56,28.5,28.51,16000.0,25.4678,25.5125,25.4589,25.4678,16000.0
2015-04-13 09:55:00,28.51,28.54,28.48,28.49,14200.0,25.4678,25.4946,25.441,25.4499,14200.0
2015-04-13 10:00:00,28.49,28.51,28.43,28.45,21900.0,25.4499,25.4678,25.3963,25.4142,21900.0
2015-04-13 10:05:00,28.45,28.45,28.37,28.41,121200.0,25.4142,25.4142,25.3427,25.3785,121200.0
2015-04-13 10:10:00,28.4,28.41,28.37,28.39,60400.0,25.3695,25.3785,25.3427,25.3606,60400.0
2015-04-13 10:15:00,28.39,28.39,28.33,28.33,22700.0,25.3606,25.3606,25.307,25.307,22700.0
2015-04-13 10:20:00,28.33,28.44,28.32,28.43,28900.0,25.307,25.4053,25.2981,25.3963,28900.0
2015-04-13 10:25:00,28.43,28.44,28.38,28.42,25700.0,25.3963,25.4053,25.3517,25.3874,25700.0
2015-04-13 10:30:00,28.42,28.47,28.4,28.42,43700.0,25.3874,25.4321,25.3695,25.3874,43700.0
2015-04-13 10:35:00,28.42,28.45,28.41,28.43,12400.0,25.3874,25.4142,25.3785,25.3963,12400.0
2015-04-13 10:40:00,28.43,28.43,28.4,28.41,16200.0,25.3963,25.3963,25.3695,25.3785,16200.0
2015-04-13 10:45:00,28.41,28.41,28.38,28.41,21700.0,25.3785,25.3785,25.3517,25.3785,21700.0
2015-04-13 10:50:00,28.42,28.43,28.36,28.36,20000.0,25.3874,25.3963,25.3338,25.3338,20000.0
2015-04-13 10:55:00,28.37,28.39,28.36,28.39,11400.0,25.3427,25.3606,25.3338,25.3606,11400.0
2015-04-13 11:00:00,28.39,28.4,28.37,28.39,8900.0,25.3606,25.3695,25.3427,25.3606,8900.0
2015-04-13 11:05:00,28.39,28.4,28.36,28.38,18500.0,25.3606,25.3695,25.3338,25.3517,18500.0
2015-04-13 11:10:00,28.38,28.4,28.36,28.4,18500.0,25.3517,25.3695,25.3338,25.3695,18500.0
2015-04-13 11:15:00,28.4,28.41,28.37,28.38,15900.0,25.3695,25.3785,25.3427,25.3517,15900.0
2015-04-13 11:20:00,28.37,28.38,28.34,28.35,6600.0,25.3427,25.3517,25.3159,25.3249,6600.0
2015-04-13 11:25:00,28.35,28.4,28.34,28.38,29000.0,25.3249,25.3695,25.3159,25.3517,29000.0
2015-04-13 11:30:00,28.38,28.43,28.38,28.42,15600.0,25.3517,25.3963,25.3517,25.3874,15600.0
2015-04-13 11:35:00,28.42,28.46,28.41,28.46,6400.0,25.3874,25.4231,25.3785,25.4231,6400.0
2015-04-13 11:40:00,28.46,28.46,28.43,28.43,29700.0,25.4231,25.4231,25.3963,25.3963,29700.0
2015-04-13 11:45:00,28.43,28.44,28.39,28.4,9700.0,25.3963,25.4053,25.3606,25.3695,9700.0
2015-04-13 11:50:00,28.4,28.41,28.39,28.41,7800.0,25.3695,25.3785,25.3606,25.3785,7800.0
2015-04-13 11:55:00,28.41,28.42,28.4,28.42,6500.0,25.3785,25.3874,25.3695,25.3874,6500.0
2015-04-13 12:00:00,28.42,28.43,28.42,28.43,12700.0,25.3874,25.3963,25.3874,25.3963,12700.0
2015-04-13 12:05:00,28.42,28.44,28.41,28.42,8600.0,25.3874,25.4053,25.3785,25.3874,8600.0
2015-04-13 12:10:00,28.42,28.43,28.41,28.41,9300.0,25.3874,25.3963,25.3785,25.3785,9300.0
2015-04-13 12:15:00,28.41,28.44,28.41,28.43,36400.0,25.3785,25.4053,25.3785,25.3963,36400.0
2015-04-13 12:20:00,28.43,28.44,28.42,28.44,8700.0,25.3963,25.4053,25.3874,25.4053,8700.0
2015-04-13 12:25:00,28.44,28.46,28.43,28.45,10100.0,25.4053,25.4231,25.3963,25.4142,10100.0
2015-04-13 12:30:00,28.45,28.47,28.45,28.46,7200.0,25.4142,25.4321,25.4142,25.4231,7200.0
2015-04-13 12:35:00,28.46,28.47,28.46,28.46,2700.0,25.4231,25.4321,25.4231,25.4231,2700.0
2015-04-13 12:40:00,28.47,28.49,28.46,28.48,18400.0,25.4321,25.4499,25.4231,25.441,18400.0
2015-04-13 12:45:00,28.48,28.48,28.43,28.43,23300.0,25.441,25.441,25.3963,25.3963,23300.0
2015-04-13 12:50:00,28.44,28.45,28.42,28.43,8700.0,25.4053,25.4142,25.3874,25.3963,8700.0
2015-04-13 12:55:00,28.44,28.45,28.43,28.45,9900.0,25.4053,25.4142,25.3963,25.4142,9900.0
2015-04-13 13:00:00,28.45,28.45,28.43,28.43,6200.0,25.4142,25.4142,25.3963,25.3963,6200.0
2015-04-13 13:05:00,28.42,28.43,28.38,28.38,16000.0,25.3874,25.3963,25.3517,25.3517,16000.0
2015-04-13 13:10:00,28.38,28.38,28.35,28.35,15200.0,25.3517,25.3517,25.3249,25.3249,15200.0
2015-04-13 13:15:00,28.36,28.38,28.35,28.36,9200.0,25.3338,25.3517,25.3249,25.3338,9200.0
2015-04-13 13:20:00,28.37,28.39,28.35,28.35,23900.0,25.3427,25.3606,25.3249,25.3249,23900.0
2015-04-13 13:25:00,28.35,28.37,28.35,28.35,13100.0,25.3249,25.3427,25.3249,25.3249,13100.0
2015-04-13 13:30:00,28.35,28.36,28.32,28.35,20800.0,25.3249,25.3338,25.2981,25.3249,20800.0
2015-04-13 13:35:00,28.35,28.36,28.33,28.33,16100.0,25.3249,25.3338,25.307,25.307,16100.0
2015-04-13 13:40:00,28.33,28.33,28.29,28.31,15600.0,25.307,25.307,25.2713,25.2891,15600.0
2015-04-13 13:45:00,28.32,28.34,28.31,28.32,15800.0,25.2981,25.3159,25.2891,25.2981,15800.0
2015-04-13 13:50:00,28.32,28.35,28.31,28.34,15700.0,25.2981,25.3249,25.2891,25.3159,15700.0
2015-04-13 13:55:00,28.34,28.37,28.34,28.37,10100.0,25.3159,25.3427,25.3159,25.3427,10100.0
2015-04-13 14:00:00,28.37,28.37,28.34,28.36,14400.0,25.3427,25.3427,25.3159,25.3338,14400.0
2015-04-13 14:05:00,28.35,28.37,28.33,28.35,16900.0,25.3249,25.3427,25.307,25.3249,16900.0
2015-04-13 14:10:00,28.35,28.37,28.34,28.34,8000.0,25.3249,25.3427,25.3159,25.3159,8000.0
2015-04-13 14:15:00,28.34,28.36,28.32,28.36,13800.0,25.3159,25.3338,25.2981,25.3338,13800.0
2015-04-13 14:20:00,28.35,28.37,28.33,28.35,20700.0,25.3249,25.3427,25.307,25.3249,20700.0
2015-04-13 14:25:00,28.34,28.36,28.34,28.36,8900.0,25.3159,25.3338,25.3159,25.3338,8900.0
2015-04-13 14:30:00,28.35,28.36,28.34,28.35,19800.0,25.3249,25.3338,25.3159,25.3249,19800.0
2015-04-13 14:35:00,28.36,28.38,28.34,28.38,23200.0,25.3338,25.3517,25.3159,25.3517,23200.0
2015-04-13 14:40:00,28.38,28.45,28.37,28.43,39100.0,25.3517,25.4142,25.3427,25.3963,39100.0
2015-04-13 14:45:00,28.43,28.44,28.38,28.39,21300.0,25.3963,25.4053,25.3517,25.3606,21300.0
2015-04-13 14:50:00,28.39,28.41,28.36,28.4,23900.0,25.3606,25.3785,25.3338,25.3695,23900.0
2015-04-13 14:55:00,28.4,28.41,28.39,28.41,10800.0,25.3695,25.3785,25.3606,25.3785,10800.0
2015-04-13 15:00:00,28.41,28.42,28.39,28.39,19700.0,25.3785,25.3874,25.3606,25.3606,19700.0
2015-04-13 15:05:00,28.39,28.42,28.39,28.41,31500.0,25.3606,25.3874,25.3606,25.3785,31500.0
2015-04-13 15:10:00,28.41,28.41,28.39,28.41,20100.0,25.3785,25.3785,25.3606,25.3785,20100.0
2015-04-13 15:15:00,28.4,28.41,28.39,28.39,18100.0,25.3695,25.3785,25.3606,25.3606,18100.0
2015-04-13 15:20:00,28.4,28.41,28.39,28.39,16000.0,25.3695,25.3785,25.3606,25.3606,16000.0
2015-04-13 15:25:00,28.39,28.41,28.37,28.41,22500.0,25.3606,25.3785,25.3427,25.3785,22500.0
2015-04-13 15:30:00,28.4,28.41,28.38,28.41,19600.0,25.3695,25.3785,25.3517,25.3785,19600.0
2015-04-13 15:35:00,28.41,28.42,28.4,28.42,14100.0,25.3785,25.3874,25.3695,25.3874,14100.0
2015-04-13 15:40:00,28.42,28.42,28.4,28.41,43800.0,25.3874,25.3874,25.3695,25.3785,43800.0
2015-04-13 15:45:00,28.4,28.41,28.37,28.37,47000.0,25.3695,25.3785,25.3427,25.3427,47000.0
2015-04-13 15:50:00,28.37,28.38,28.36,28.37,53600.0,25.3427,25.3517,25.3338,25.3427,53600.0
2015-04-13 15:55:00,28.37,28.38,28.36,28.36,103400.0,25.3427,25.3517,25.3338,25.3338,103400.0
2015-04-14 09:30:00,28.39,28.56,28.24,28.49,40900.0,25.3606,25.5125,25.2266,25.4499,40900.0
2015-04-14 09:35:00,28.47,28.52,28.36,28.45,17400.0,25.4321,25.4767,25.3338,25.4142,17400.0
2015-04-14 09:40:00,28.44,28.45,28.3,28.32,57300.0,25.4053,25.4142,25.2802,25.2981,57300.0
2015-04-14 09:45:00,28.32,28.4,28.32,28.34,97200.0,25.2981,25.3695,25.2981,25.3159,97200.0
2015-04-14 09:50:00,28.34,28.38,28.26,28.32,60600.0,25.3159,25.3517,25.2445,25.2981,60600.0
2015-04-14 09:55:00,28.32,28.36,28.25,28.26,97100.0,25.2981,25.3338,25.2355,25.2445,97100.0
2015-04-14 10:00:00,28.26,28.28,28.16,28.16,34100.0,25.2445,25.2623,25.1551,25.1551,34100.0
2015-04-14 10:05:00,28.16,28.22,28.13,28.22,27700.0,25.1551,25.2087,25.1283,25.2087,27700.0
2015-04-14 10:10:00,28.22,28.29,28.22,28.27,25800.0,25.2087,25.2713,25.2087,25.2534,25800.0
2015-04-14 10:15:00,28.27,28.34,28.26,28.3,27800.0,25.2534,25.3159,25.2445,25.2802,27800.0
2015-04-14 10:20:00,28.3,28.31,28.27,28.29,10400.0,25.2802,25.2891,25.2534,25.2713,10400.0
2015-04-14 10:25:00,28.29,28.32,28.28,28.3,10700.0,25.2713,25.2981,25.2623,25.2802,10700.0
2015-04-14 10:30:00,28.3,28.32,28.28,28.29,12000.0,25.2802,25.2981,25.2623,25.2713,12000.0
2015-04-14 10:35:00,28.29,28.29,28.24,28.29,18200.0,25.2713,25.2713,25.2266,25.2713,18200.0
2015-04-14 10:40:00,28.29,28.34,28.28,28.34,21000.0,25.2713,25.3159,25.2623,25.3159,21000.0
2015-04-14 10:45:00,28.34,28.42,28.34,28.4,99500.0,25.3159,25.3874,25.3159,25.3695,99500.0
2015-04-14 10:50:00,28.4,28.41,28.34,28.39,20200.0,25.3695,25.3785,25.3159,25.3606,20200.0
2015-04-14 10:55:00,28.39,28.39,28.34,28.37,13800.0,25.3606,25.3606,25.3159,25.3427,13800.0
2015-04-14 11:00:00,28.37,28.38,28.36,28.38,21600.0,25.3427,25.3517,25.3338,25.3517,21600.0
2015-04-14 11:05:00,28.38,28.42,28.36,28.41,29700.0,25.3517,25.3874,25.3338,25.3785,29700.0
2015-04-14 11:10:00,28.41,28.47,28.4,28.46,30400.0,25.3785,25.4321,25.3695,25.4231,30400.0
2015-04-14 11:15:00,28.47,28.52,28.47,28.49,60300.0,25.4321,25.4767,25.4321,25.4499,60300.0
2015-04-14 11:20:00,28.49,28.52,28.48,28.51,12300.0,25.4499,25.4767,25.441,25.4678,12300.0
2015-04-14 11:25:00,28.5,28.52,28.49,28.5,12700.0,25.4589,25.4767,25.4499,25.4589,12700.0
2015-04-14 11:30:00,28.49,28.5,28.45,28.46,13900.0,25.4499,25.4589,25.4142,25.4231,13900.0
2015-04-14 11:35:00,28.46,28.47,28.44,28.44,21100.0,25.4231,25.4321,25.4053,25.4053,21100.0
2015-04-14 11:40:00,28.45,28.46,28.43,28.44,35400.0,25.4142,25.4231,25.3963,25.4053,35400.0
2015-04-14 11:45:00,28.45,28.46,28.44,28.45,18400.0,25.4142,25.4231,25.4053,25.4142,18400.0
2015-04-14 11:50:00,28.46,28.48,28.45,28.48,17200.0,25.4231,25.441,25.4142,25.441,17200.0
2015-04-14 11:55:00,28.48,28.49,28.47,28.48,12100.0,25.441,25.4499,25.4321,25.441,12100.0
2015-04-14 12:00:00,28.47,28.49,28.46,28.49,18300.0,25.4321,25.4499,25.4231,25.4499,18300.0
2015-04-14 12:05:00,28.49,28.49,28.46,28.47,22400.0,25.4499,25.4499,25.4231,25.4321,22400.0
2015-04-14 12:10:00,28.47,28.47,28.45,28.47,9200.0,25.4321,25.4321,25.4142,25.4321,9200.0
2015-04-14 12:15:00,28.47,28.48,28.44,28.44,11400.0,25.4321,25.441,25.4053,25.4053,11400.0
2015-04-14 12:20:00,28.44,28.46,28.44,28.45,13800.0,25.4053,25.4231,25.4053,25.4142,13800.0
2015-04-14 12:25:00,28.46,28.48,28.45,28.48,11500.0,25.4231,25.441,25.4142,25.441,11500.0
2015-04-14 12:30:00,28.48,28.52,28.47,28.51,36200.0,25.441,25.4767,25.4321,25.4678,36200.0
2015-04-14 12:35:00,28.51,28.57,28.51,28.54,19600.0,25.4678,25.5214,25.4678,25.4946,19600.0
2015-04-14 12:40:00,28.54,28.55,28.52,28.54,39400.0,25.4946,25.5035,25.4767,25.4946,39400.0
2015-04-14 12:45:00,28.55,28.56,28.54,28.56,12800.0,25.5035,25.5125,25.4946,25.5125,12800.0
2015-04-14 12:50:00,28.55,28.56,28.5,28.51,17800.0,25.5035,25.5125,25.4589,25.4678,17800.0
2015-04-14 12:55:00,28.51,28.52,28.5,28.52,22900.0,25.4678,25.4767,25.4589,25.4767,22900.0
2015-04-14 13:00:00,28.51,28.53,28.5,28.52,21400.0,25.4678,25.4857,25.4589,25.4767,21400.0
2015-04-14 13:05:00,28.52,28.53,28.51,28.53,6700.0,25.4767,25.4857,25.4678,25.4857,6700.0
2015-04-14 13:10:00,28.53,28.54,28.51,28.52,19300.0,25.4857,25.4946,25.4678,25.4767,19300.0
2015-04-14 13:15:00,28.53,28.54,28.52,28.54,24100.0,25.4857,25.4946,25.4767,25.4946,24100.0
2015-04-14 13:20:00,28.55,28.57,28.54,28.57,12300.0,25.5035,25.5214,25.4946,25.5214,12300.0
2015-04-14 13:25:00,28.57,28.59,28.55,28.58,21800.0,25.5214,25.5393,25.5035,25.5303,21800.0
2015-04-14 13:30:00,28.58,28.59,28.56,28.56,15700.0,25.5303,25.5393,25.5125,25.5125,15700.0
2015-04-14 13:35:00,28.57,28.59,28.56,28.58,6700.0,25.5214,25.5393,25.5125,25.5303,6700.0
2015-04-14 13:40:00,28.59,28.6,28.57,28.59,15700.0,25.5393,25.5482,25.5214,25.5393,15700.0
2015-04-14 13:45:00,28.58,28.61,28.57,28.6,19700.0,25.5303,25.5571,25.5214,25.5482,19700.0
2015-04-14 13:50:00,28.6,28.63,28.58,28.6,21400.0,25.5482,25.575,25.5303,25.5482,21400.0
2015-04-14 13:55:00,28.61,28.62,28.59,28.61,11300.0,25.5571,25.5661,25.5393,25.5571,11300.0
2015-04-14 14:00:00,28.6,28.6,28.58,28.59,5300.0,25.5482,25.5482,25.5303,25.5393,5300.0
2015-04-14 14:05:00,28.59,28.6,28.58,28.58,21700.0,25.5393,25.5482,25.5303,25.5303,21700.0
2015-04-14 14:10:00,28.58,28.61,28.57,28.6,27200.0,25.5303,25.5571,25.5214,25.5482,27200.0
2015-04-14 14:15:00,28.61,28.61,28.59,28.61,18500.0,25.5571,25.5571,25.5393,25.5571,18500.0
2015-04-14 14:20:00,28.6,28.61,28.57,28.57,19600.0,25.5482,25.5571,25.5214,25.5214,19600.0
2015-04-14 14:25:00,28.57,28.57,28.56,28.57,19800.0,25.5214,25.5214,25.5125,25.5214,19800.0
2015-04-14 14:30:00,28.57,28.58,28.54,28.57,28700.0,25.5214,25.5303,25.4946,25.5214,28700.0
2015-04-14 14:35:00,28.57,28.57,28.55,28.55,12900.0,25.5214,25.5214,25.5035,25.5035,12900.0
2015-04-14 14:40:00,28.54,28.55,28.54,28.55,12500.0,25.4946,25.5035,25.4946,25.5035,12500.0
2015-04-14 14:45:00,28.55,28.57,28.54,28.57,7500.0,25.5035,25.5214,25.4946,25.5214,7500.0
2015-04-14 14:50:00,28.57,28.59,28.56,28.59,8700.0,25.5214,25.5393,25.5125,25.5393,8700.0
2015-04-14 14:55:00,28.59,28.62,28.58,28.61,10800.0,25.5393,25.5661,25.5303,25.5571,10800.0
2015-04-14 15:00:00,28.61,28.65,28.6,28.64,41500.0,25.5571,25.5929,25.5482,25.5839,41500.0
2015-04-14 15:05:00,28.64,28.66,28.64,28.65,53800.0,25.5839,25.6018,25.5839,25.5929,53800.0
2015-04-14 15:10:00,28.65,28.72,28.65,28.71,40400.0,25.5929,25.6554,25.5929,25.6465,40400.0
2015-04-14 15:15:00,28.71,28.74,28.7,28.74,83900.0,25.6465,25.6733,25.6375,25.6733,83900.0
2015-04-14 15:20:00,28.75,28.75,28.72,28.74,112200.0,25.6822,25.6822,25.6554,25.6733,112200.0
2015-04-14 15:25:00,28.74,28.75,28.72,28.75,41400.0,25.6733,25.6822,25.6554,25.6822,41400.0
2015-04-14 15:30:00,28.74,28.77,28.74,28.77,56300.0,25.6733,25.7001,25.6733,25.7001,56300.0
2015-04-14 15:35:00,28.77,28.77,28.75,28.75,40400.0,25.7001,25.7001,25.6822,25.6822,40400.0
2015-04-14 15:40:00,28.76,28.76,28.74,28.75,160000.0,25.6911,25.6911,25.6733,25.6822,160000.0
2015-04-14 15:45:00,28.75,28.76,28.75,28.76,69600.0,25.6822,25.6911,25.6822,25.6911,69600.0
2015-04-14 15:50:00,28.76,28.76,28.72,28.73,131900.0,25.6911,25.6911,25.6554,25.6643,131900.0
2015-04-14 15:55:00,28.72,28.75,28.7,28.74,206000.0,25.6554,25.6822,25.6375,25.6733,206000.0
2015-04-15 09:30:00,28.86,28.97,28.76,28.91,40800.0,25.7804,25.8787,25.6911,25.8251,40800.0
2015-04-15 09:35:00,28.92,28.92,28.73,28.86,23200.0,25.834,25.834,25.6643,25.7804,23200.0
2015-04-15 09:40:00,28.86,28.92,28.81,28.9,76100.0,25.7804,25.834,25.7358,25.8162,76100.0
2015-04-15 09:45:00,28.9,28.99,28.9,28.96,50700.0,25.8162,25.8966,25.8162,25.8698,50700.0
2015-04-15 09:50:00,28.97,29.09,28.97,28.99,82700.0,25.8787,25.9859,25.8787,25.8966,82700.0
2015-04-15 09:55:00,28.99,29.01,28.92,28.96,39000.0,25.8966,25.9144,25.834,25.8698,39000.0
2015-04-15 10:00:00,28.96,29.12,28.96,29.12,165300.0,25.8698,26.0127,25.8698,26.0127,165300.0
2015-04-15 10:05:00,29.13,29.18,29.05,29.11,61800.0,26.0216,26.0663,25.9502,26.0038,61800.0
2015-04-15 10:10:00,29.11,29.11,28.97,29.04,26900.0,26.0038,26.0038,25.8787,25.9412,26900.0
2015-04-15 10:15:00,29.03,29.1,28.99,28.99,60600.0,25.9323,25.9948,25.8966,25.8966,60600.0
2015-04-15 10:20:00,29.0,29.02,28.94,28.96,23600.0,25.9055,25.9234,25.8519,25.8698,23600.0
2015-04-15 10:25:00,28.97,29.01,28.93,28.96,26200.0,25.8787,25.9144,25.843,25.8698,26200.0
2015-04-15 10:30:00,28.96,29.01,28.95,28.99,8300.0,25.8698,25.9144,25.8608,25.8966,8300.0
2015-04-15 10:35:00,28.99,29.03,28.99,29.01,31000.0,25.8966,25.9323,25.8966,25.9144,31000.0
2015-04-15 10:40:00,29.0,29.06,28.99,29.06,16700.0,25.9055,25.9591,25.8966,25.9591,16700.0
2015-04-15 10:45:00,29.05,29.13,29.05,29.12,38500.0,25.9502,26.0216,25.9502,26.0127,38500.0
2015-04-15 10:50:00,29.12,29.15,29.1,29.13,50900.0,26.0127,26.0395,25.9948,26.0216,50900.0
2015-04-15 10:55:00,29.13,29.16,29.12,29.14,22300.0,26.0216,26.0484,26.0127,26.0306,22300.0
2015-04-15 11:00:00,29.14,29.14,29.11,29.13,26600.0,26.0306,26.0306,26.0038,26.0216,26600.0
2015-04-15 11:05:00,29.13,29.14,29.1,29.1,28800.0,26.0216,26.0306,25.9948,25.9948,28800.0
2015-04-15 11:10:00,29.11,29.13,29.1,29.12,20100.0,26.0038,26.0216,25.9948,26.0127,20100.0
2015-04-15 11:15:00,29.12,29.13,29.11,29.12,7000.0,26.0127,26.0216,26.0038,26.0127,7000.0
2015-04-15 11:20:00,29.12,29.13,29.09,29.09,19500.0,26.0127,26.0216,25.9859,25.9859,19500.0
2015-04-15 11:25:00,29.09,29.1,29.07,29.07,12800.0,25.9859,25.9948,25.968,25.968,12800.0
2015-04-15 11:30:00,29.07,29.14,29.06,29.12,108400.0,25.968,26.0306,25.9591,26.0127,108400.0
2015-04-15 11:35:00,29.12,29.13,29.11,29.12,21100.0,26.0127,26.0216,26.0038,26.0127,21100.0
2015-04-15 11:40:00,29.11,29.16,29.1,29.16,31800.0,26.0038,26.0484,25.9948,26.0484,31800.0
2015-04-15 11:45:00,29.17,29.18,29.15,29.15,29600.0,26.0574,26.0663,26.0395,26.0395,29600.0
2015-04-15 11:50:00,29.16,29.19,29.15,29.18,45900.0,26.0484,26.0752,26.0395,26.0663,45900.0
2015-04-15 11:55:00,29.19,29.21,29.17,29.18,39900.0,26.0752,26.0931,26.0574,26.0663,39900.0
2015-04-15 12:00:00,29.18,29.19,29.17,29.18,16200.0,26.0663,26.0752,26.0574,26.0663,16200.0
2015-04-15 12:05:00,29.19,29.22,29.15,29.19,60800.0,26.0752,26.102,26.0395,26.0752,60800.0
2015-04-15 12:10:00,29.2,29.21,29.18,29.18,17900.0,26.0842,26.0931,26.0663,26.0663,17900.0
2015-04-15 12:15:00,29.19,29.22,29.19,29.2,27100.0,26.0752,26.102,26.0752,26.0842,27100.0
2015-04-15 12:20:00,29.2,29.22,29.19,29.21,22100.0,26.0842,26.102,26.0752,26.0931,22100.0
2015-04-15 12:25:00,29.21,29.23,29.2,29.21,31000.0,26.0931,26.111,26.0842,26.0931,31000.0
2015-04-15 12:30:00,29.2,29.2,29.13,29.15,48000.0,26.0842,26.0842,26.0216,26.0395,48000.0
2015-04-15 12:35:00,29.14,29.15,29.1,29.11,57400.0,26.0306,26.0395,25.9948,26.0038,57400.0
2015-04-15 12:40:00,29.11,29.17,29.1,29.17,40800.0,26.0038,26.0574,25.9948,26.0574,40800.0
2015-04-15 12:45:00,29.17,29.18,29.16,29.17,28700.0,26.0574,26.0663,26.0484,26.0574,28700.0
2015-04-15 12:50:00,29.17,29.18,29.13,29.18,26900.0,26.0574,26.0663,26.0216,26.0663,26900.0
2015-04-15 12:55:00,29.18,29.18,29.15,29.16,45900.0,26.0663,26.0663,26.0395,26.0484,45900.0
2015-04-15 13:00:00,29.15,29.15,29.09,29.09,28600.0,26.0395,26.0395,25.9859,25.9859,28600.0
2015-04-15 13:05:00,29.09,29.1,29.08,29.09,15600.0,25.9859,25.9948,25.977,25.9859,15600.0
2015-04-15 13:10:00,29.09,29.13,29.08,29.12,40500.0,25.9859,26.0216,25.977,26.0127,40500.0
2015-04-15 13:15:00,29.12,29.15,29.11,29.15,33700.0,26.0127,26.0395,26.0038,26.0395,33700.0
2015-04-15 13:20:00,29.15,29.17,29.14,29.16,32500.0,26.0395,26.0574,26.0306,26.0484,32500.0
2015-04-15 13:25:00,29.17,29.22,29.16,29.21,42600.0,26.0574,26.102,26.0484,26.0931,42600.0
2015-04-15 13:30:00,29.21,29.23,29.17,29.19,49400.0,26.0931,26.111,26.0574,26.0752,49400.0
2015-04-15 13:35:00,29.2,29.22,29.19,29.21,42800.0,26.0842,26.102,26.0752,26.0931,42800.0
2015-04-15 13:40:00,29.22,29.22,29.18,29.22,47900.0,26.102,26.102,26.0663,26.102,47900.0
2015-04-15 13:45:00,29.21,29.23,29.2,29.22,40200.0,26.0931,26.111,26.0842,26.102,40200.0
2015-04-15 13:50:00,29.22,29.24,29.21,29.23,26500.0,26.102,26.1199,26.0931,26.111,26500.0
2015-04-15 13:55:00,29.24,29.24,29.14,29.15,66700.0,26.1199,26.1199,26.0306,26.0395,66700.0
2015-04-15 14:00:00,29.15,29.16,29.11,29.15,47000.0,26.0395,26.0484,26.0038,26.0395,47000.0
2015-04-15 14:05:00,29.15,29.16,29.13,29.15,81900.0,26.0395,26.0484,26.0216,26.0395,81900.0
2015-04-15 14:10:00,29.15,29.17,29.14,29.16,50000.0,26.0395,26.0574,26.0306,26.0484,50000.0
2015-04-15 14:15:00,29.15,29.18,29.14,29.18,25800.0,26.0395,26.0663,26.0306,26.0663,25800.0
2015-04-15 14:20:00,29.17,29.18,29.13,29.17,29600.0,26.0574,26.0663,26.0216,26.0574,29600.0
2015-04-15 14:25:00,29.17,29.2,29.15,29.2,18200.0,26.0574,26.0842,26.0395,26.0842,18200.0
2015-04-15 14:30:00,29.19,29.22,29.19,29.22,29800.0,26.0752,26.102,26.0752,26.102,29800.0
2015-04-15 14:35:00,29.21,29.22,29.19,29.21,21900.0,26.0931,26.102,26.0752,26.0931,21900.0
2015-04-15 14:40:00,29.21,29.25,29.2,29.23,24900.0,26.0931,26.1288,26.0842,26.111,24900.0
2015-04-15 14:45:00,29.23,29.25,29.2,29.21,29600.0,26.111,26.1288,26.0842,26.0931,29600.0
2015-04-15 14:50:00,29.21,29.22,29.2,29.21,21100.0,26.0931,26.102,26.0842,26.0931,21100.0
2015-04-15 14:55:00,29.22,29.24,29.21,29.21,33900.0,26.102,26.1199,26.0931,26.0931,33900.0
2015-04-15 15:00:00,29.21,29.22,29.19,29.21,36100.0,26.0931,26.102,26.0752,26.0931,36100.0
2015-04-15 15:05:00,29.21,29.22,29.19,29.21,38500.0,26.0931,26.102,26.0752,26.0931,38500.0
2015-04-15 15:10:00,29.2,29.21,29.16,29.17,76100.0,26.0842,26.0931,26.0484,26.0574,76100.0
2015-04-15 15:15:00,29.16,29.18,29.15,29.16,103600.0,26.0484,26.0663,26.0395,26.0484,103600.0
2015-04-15 15:20:00,29.16,29.17,29.14,29.14,53200.0,26.0484,26.0574,26.0306,26.0306,53200.0
2015-04-15 15:25:00,29.15,29.15,29.11,29.14,46200.0,26.0395,26.0395,26.0038,26.0306,46200.0
2015-04-15 15:30:00,29.14,29.15,29.11,29.12,68300.0,26.0306,26.0395,26.0038,26.0127,68300.0
2015-04-15 15:35:00,29.13,29.14,29.07,29.08,59600.0,26.0216,26.0306,25.968,25.977,59600.0
2015-04-15 15:40:00,29.08,29.09,29.05,29.07,64000.0,25.977,25.9859,25.9502,25.968,64000.0
2015-04-15 15:45:00,29.07,29.07,29.01,29.01,145000.0,25.968,25.968,25.9144,25.9144,145000.0
2015-04-15 15:50:00,29.01,29.05,29.01,29.04,145500.0,25.9144,25.9502,25.9144,25.9412,145500.0
2015-04-15 15:55:00,29.04,29.05,29.02,29.03,146700.0,25.9412,25.9502,25.9234,25.9323,146700.0
2015-04-16 09:30:00,28.89,28.89,28.48,28.48,137700.0,25.8072,25.8072,25.441,25.441,137700.0
2015-04-16 09:35:00,28.49,28.55,28.38,28.55,214100.0,25.4499,25.5035,25.3517,25.5035,214100.0
2015-04-16 09:40:00,28.55,28.61,28.45,28.49,126800.0,25.5035,25.5571,25.4142,25.4499,126800.0
2015-04-16 09:45:00,28.49,28.53,28.42,28.45,69300.0,25.4499,25.4857,25.3874,25.4142,69300.0
2015-04-16 09:50:00,28.45,28.48,28.35,28.46,176700.0,25.4142,25.441,25.3249,25.4231,176700.0
2015-04-16 09:55:00,28.46,28.48,28.43,28.44,65500.0,25.4231,25.441,25.3963,25.4053,65500.0
2015-04-16 10:00:00,28.44,28.56,28.4,28.5,201000.0,25.4053,25.5125,25.3695,25.4589,201000.0
2015-04-16 10:05:00,28.49,28.5,28.46,28.46,36500.0,25.4499,25.4589,25.4231,25.4231,36500.0
2015-04-16 10:10:00,28.47,28.51,28.46,28.47,37900.0,25.4321,25.4678,25.4231,25.4321,37900.0
2015-04-16 10:15:00,28.47,28.48,28.42,28.46,145300.0,25.4321,25.441,25.3874,25.4231,145300.0
2015-04-16 10:20:00,28.47,28.47,28.4,28.45,63600.0,25.4321,25.4321,25.3695,25.4142,63600.0
2015-04-16 10:25:00,28.44,28.46,28.44,28.46,28300.0,25.4053,25.4231,25.4053,25.4231,28300.0
2015-04-16 10:30:00,28.45,28.46,28.4,28.41,73400.0,25.4142,25.4231,25.3695,25.3785,73400.0
2015-04-16 10:35:00,28.41,28.46,28.39,28.46,71400.0,25.3785,25.4231,25.3606,25.4231,71400.0
2015-04-16 10:40:00,28.46,28.54,28.45,28.53,83600.0,25.4231,25.4946,25.4142,25.4857,83600.0
2015-04-16 10:45:00,28.53,28.55,28.52,28.53,150200.0,25.4857,25.5035,25.4767,25.4857,150200.0
2015-04-16 10:50:00,28.52,28.54,28.44,28.46,62300.0,25.4767,25.4946,25.4053,25.4231,62300.0
2015-04-16 10:55:00,28.47,28.47,28.44,28.45,115100.0,25.4321,25.4321,25.4053,25.4142,115100.0
2015-04-16 11:00:00,28.45,28.45,28.44,28.45,19300.0,25.4142,25.4142,25.4053,25.4142,19300.0
2015-04-16 11:05:00,28.45,28.45,28.41,28.42,56300.0,25.4142,25.4142,25.3785,25.3874,56300.0
2015-04-16 11:10:00,28.42,28.42,28.37,28.38,128000.0,25.3874,25.3874,25.3427,25.3517,128000.0
2015-04-16 11:15:00,28.37,28.46,28.36,28.46,59300.0,25.3427,25.4231,25.3338,25.4231,59300.0
2015-04-16 11:20:00,28.46,28.46,28.43,28.44,49800.0,25.4231,25.4231,25.3963,25.4053,49800.0
2015-04-16 11:25:00,28.45,28.45,28.39,28.4,52200.0,25.4142,25.4142,25.3606,25.3695,52200.0
2015-04-16 11:30:00,28.39,28.4,28.37,28.37,47200.0,25.3606,25.3695,25.3427,25.3427,47200.0
2015-04-16 11:35:00,28.38,28.39,28.35,28.39,72800.0,25.3517,25.3606,25.3249,25.3606,72800.0
2015-04-16 11:40:00,28.38,28.39,28.35,28.37,64700.0,25.3517,25.3606,25.3249,25.3427,64700.0
2015-04-16 11:45:00,28.37,28.41,28.37,28.41,22600.0,25.3427,25.3785,25.3427,25.3785,22600.0
2015-04-16 11:50:00,28.41,28.47,28.4,28.47,46400.0,25.3785,25.4321,25.3695,25.4321,46400.0
2015-04-16 11:55:00,28.46,28.47,28.42,28.43,61800.0,25.4231,25.4321,25.3874,25.3963,61800.0
2015-04-16 12:00:00,28.44,28.45,28.43,28.45,19600.0,25.4053,25.4142,25.3963,25.4142,19600.0
2015-04-16 12:05:00,28.45,28.45,28.43,28.44,27400.0,25.4142,25.4142,25.3963,25.4053,27400.0
2015-04-16 12:10:00,28.43,28.44,28.42,28.42,11300.0,25.3963,25.4053,25.3874,25.3874,11300.0
2015-04-16 12:15:00,28.42,28.44,28.42,28.43,22300.0,25.3874,25.4053,25.3874,25.3963,22300.0
2015-04-16 12:20:00,28.44,28.45,28.42,28.42,37700.0,25.4053,25.4142,25.3874,25.3874,37700.0
2015-04-16 12:25:00,28.43,28.44,28.42,28.43,28900.0,25.3963,25.4053,25.3874,25.3963,28900.0
2015-04-16 12:30:00,28.43,28.44,28.42,28.44,16600.0,25.3963,25.4053,25.3874,25.4053,16600.0
2015-04-16 12:35:00,28.44,28.45,28.43,28.45,24900.0,25.4053,25.4142,25.3963,25.4142,24900.0
2015-04-16 12:40:00,28.45,28.45,28.44,28.45,14300.0,25.4142,25.4142,25.4053,25.4142,14300.0
2015-04-16 12:45:00,28.44,28.45,28.42,28.42,25200.0,25.4053,25.4142,25.3874,25.3874,25200.0
2015-04-16 12:50:00,28.42,28.43,28.38,28.38,33300.0,25.3874,25.3963,25.3517,25.3517,33300.0
2015-04-16 12:55:00,28.38,28.39,28.36,28.37,11500.0,25.3517,25.3606,25.3338,25.3427,11500.0
2015-04-16 13:00:00,28.37,28.38,28.36,28.37,19000.0,25.3427,25.3517,25.3338,25.3427,19000.0
2015-04-16 13:05:00,28.37,28.37,28.36,28.36,5100.0,25.3427,25.3427,25.3338,25.3338,5100.0
2015-04-16 13:10:00,28.37,28.37,28.33,28.33,45400.0,25.3427,25.3427,25.307,25.307,45400.0
2015-04-16 13:15:00,28.33,28.34,28.32,28.34,34800.0,25.307,25.3159,25.2981,25.3159,34800.0
2015-04-16 13:20:00,28.34,28.37,28.33,28.33,21800.0,25.3159,25.3427,25.307,25.307,21800.0
2015-04-16 13:25:00,28.33,28.33,28.27,28.31,69400.0,25.307,25.307,25.2534,25.2891,69400.0
2015-04-16 13:30:00,28.31,28.37,28.31,28.37,88700.0,25.2891,25.3427,25.2891,25.3427,88700.0
2015-04-16 13:35:00,28.37,28.41,28.36,28.4,77500.0,25.3427,25.3785,25.3338,25.3695,77500.0
2015-04-16 13:40:00,28.39,28.41,28.39,28.41,35900.0,25.3606,25.3785,25.3606,25.3785,35900.0
2015-04-16 13:45:00,28.41,28.47,28.41,28.46,50000.0,25.3785,25.4321,25.3785,25.4231,50000.0
2015-04-16 13:50:00,28.46,28.51,28.45,28.5,69700.0,25.4231,25.4678,25.4142,25.4589,69700.0
2015-04-16 13:55:00,28.5,28.51,28.46,28.46,54800.0,25.4589,25.4678,25.4231,25.4231,54800.0
2015-04-16 14:00:00,28.46,28.48,28.42,28.43,48700.0,25.4231,25.441,25.3874,25.3963,48700.0
2015-04-16 14:05:00,28.43,28.46,28.41,28.46,70300.0,25.3963,25.4231,25.3785,25.4231,70300.0
2015-04-16 14:10:00,28.46,28.46,28.45,28.46,13200.0,25.4231,25.4231,25.4142,25.4231,13200.0
2015-04-16 14:15:00,28.46,28.5,28.45,28.5,36500.0,25.4231,25.4589,25.4142,25.4589,36500.0
2015-04-16 14:20:00,28.5,28.5,28.46,28.46,50500.0,25.4589,25.4589,25.4231,25.4231,50500.0
2015-04-16 14:25:00,28.46,28.5,28.45,28.48,24600.0,25.4231,25.4589,25.4142,25.441,24600.0
2015-04-16 14:30:00,28.48,28.5,28.47,28.49,68400.0,25.441,25.4589,25.4321,25.4499,68400.0
2015-04-16 14:35:00,28.49,28.51,28.48,28.51,15800.0,25.4499,25.4678,25.441,25.4678,15800.0
2015-04-16 14:40:00,28.51,28.52,28.49,28.5,23800.0,25.4678,25.4767,25.4499,25.4589,23800.0
2015-04-16 14:45:00,28.5,28.5,28.49,28.49,12800.0,25.4589,25.4589,25.4499,25.4499,12800.0
2015-04-16 14:50:00,28.5,28.5,28.48,28.49,46400.0,25.4589,25.4589,25.441,25.4499,46400.0
2015-04-16 14:55:00,28.49,28.52,28.48,28.49,49600.0,25.4499,25.4767,25.441,25.4499,49600.0
2015-04-16 15:00:00,28.49,28.52,28.48,28.51,52000.0,25.4499,25.4767,25.441,25.4678,52000.0
2015-04-16 15:05:00,28.51,28.51,28.5,28.51,26100.0,25.4678,25.4678,25.4589,25.4678,26100.0
2015-04-16 15:10:00,28.51,28.54,28.5,28.52,60200.0,25.4678,25.4946,25.4589,25.4767,60200.0
2015-04-16 15:15:00,28.52,28.53,28.5,28.52,67400.0,25.4767,25.4857,25.4589,25.4767,67400.0
2015-04-16 15:20:00,28.52,28.52,28.49,28.5,16600.0,25.4767,25.4767,25.4499,25.4589,16600.0
2015-04-16 15:25:00,28.49,28.49,28.44,28.45,97700.0,25.4499,25.4499,25.4053,25.4142,97700.0
2015-04-16 15:30:00,28.45,28.47,28.44,28.46,48300.0,25.4142,25.4321,25.4053,25.4231,48300.0
2015-04-16 15:35:00,28.46,28.5,28.45,28.5,79800.0,25.4231,25.4589,25.4142,25.4589,79800.0
2015-04-16 15:40:00,28.5,28.5,28.47,28.47,75200.0,25.4589,25.4589,25.4321,25.4321,75200.0
2015-04-16 15:45:00,28.47,28.47,28.44,28.44,158200.0,25.4321,25.4321,25.4053,25.4053,158200.0
2015-04-16 15:50:00,28.44,28.45,28.43,28.43,121900.0,25.4053,25.4142,25.3963,25.3963,121900.0
2015-04-16 15:55:00,28.44,28.46,28.41,28.45,321700.0,25.4053,25.4231,25.3785,25.4142,321700.0
2015-04-17 09:30:00,28.2,28.2,28.02,28.02,173800.0,25.1909,25.1909,25.0301,25.0301,173800.0
2015-04-17 09:35:00,28.04,28.09,27.98,27.99,50200.0,25.0479,25.0926,24.9944,25.0033,50200.0
2015-04-17 09:40:00,27.99,28.01,27.88,27.92,71600.0,25.0033,25.0212,24.905,24.9408,71600.0
2015-04-17 09:45:00,27.92,27.92,27.84,27.87,82200.0,24.9408,24.9408,24.8693,24.8961,82200.0
2015-04-17 09:50:00,27.86,27.87,27.74,27.75,75700.0,24.8872,24.8961,24.78,24.7889,75700.0
2015-04-17 09:55:00,27.75,27.8,27.68,27.76,110300.0,24.7889,24.8336,24.7264,24.7978,110300.0
2015-04-17 10:00:00,27.75,27.79,27.72,27.79,136400.0,24.7889,24.8246,24.7621,24.8246,136400.0
2015-04-17 10:05:00,27.78,27.79,27.72,27.73,137800.0,24.8157,24.8246,24.7621,24.771,137800.0
2015-04-17 10:10:00,27.73,27.73,27.62,27.67,103400.0,24.771,24.771,24.6728,24.7174,103400.0
2015-04-17 10:15:00,27.67,27.74,27.66,27.69,36500.0,24.7174,24.78,24.7085,24.7353,36500.0
2015-04-17 10:20:00,27.69,27.69,27.63,27.68,67000.0,24.7353,24.7353,24.6817,24.7264,67000.0
2015-04-17 10:25:00,27.67,27.67,27.62,27.65,68800.0,24.7174,24.7174,24.6728,24.6996,68800.0
2015-04-17 10:30:00,27.64,27.71,27.64,27.7,55500.0,24.6906,24.7532,24.6906,24.7442,55500.0
2015-04-17 10:35:00,27.71,27.72,27.65,27.66,53400.0,24.7532,24.7621,24.6996,24.7085,53400.0
2015-04-17 10:40:00,27.66,27.7,27.65,27.67,26300.0,24.7085,24.7442,24.6996,24.7174,26300.0
2015-04-17 10:45:00,27.67,27.68,27.64,27.66,32800.0,24.7174,24.7264,24.6906,24.7085,32800.0
2015-04-17 10:50:00,27.66,27.69,27.65,27.68,27900.0,24.7085,24.7353,24.6996,24.7264,27900.0
2015-04-17 10:55:00,27.69,27.77,27.69,27.71,125700.0,24.7353,24.8068,24.7353,24.7532,125700.0
2015-04-17 11:00:00,27.71,27.72,27.68,27.69,59500.0,24.7532,24.7621,24.7264,24.7353,59500.0
2015-04-17 11:05:00,27.7,27.72,27.67,27.72,237000.0,24.7442,24.7621,24.7174,24.7621,237000.0
2015-04-17 11:10:00,27.71,27.85,27.71,27.85,103400.0,24.7532,24.8782,24.7532,24.8782,103400.0
2015-04-17 11:15:00,27.85,27.99,27.84,27.96,201200.0,24.8782,25.0033,24.8693,24.9765,201200.0
2015-04-17 11:20:00,27.97,27.99,27.95,27.97,70500.0,24.9854,25.0033,24.9676,24.9854,70500.0
2015-04-17 11:25:00,27.96,28.02,27.93,28.0,126300.0,24.9765,25.0301,24.9497,25.0122,126300.0
2015-04-17 11:30:00,27.99,27.99,27.95,27.97,20300.0,25.0033,25.0033,24.9676,24.9854,20300.0
2015-04-17 11:35:00,27.98,28.02,27.94,27.97,49600.0,24.9944,25.0301,24.9586,24.9854,49600.0
2015-04-17 11:40:00,27.99,28.0,27.94,27.96,19400.0,25.0033,25.0122,24.9586,24.9765,19400.0
2015-04-17 11:45:00,27.96,27.98,27.94,27.98,36100.0,24.9765,24.9944,24.9586,24.9944,36100.0
2015-04-17 11:50:00,27.98,28.0,27.91,27.93,72100.0,24.9944,25.0122,24.9318,24.9497,72100.0
2015-04-17 11:55:00,27.95,28.01,27.94,27.97,70100.0,24.9676,25.0212,24.9586,24.9854,70100.0
2015-04-17 12:00:00,27.96,28.01,27.96,27.99,11600.0,24.9765,25.0212,24.9765,25.0033,11600.0
2015-04-17 12:05:00,28.0,28.02,27.98,28.02,13500.0,25.0122,25.0301,24.9944,25.0301,13500.0
2015-04-17 12:10:00,28.02,28.04,28.01,28.04,11300.0,25.0301,25.0479,25.0212,25.0479,11300.0
2015-04-17 12:15:00,28.04,28.04,28.01,28.04,29700.0,25.0479,25.0479,25.0212,25.0479,29700.0
2015-04-17 12:20:00,28.04,28.05,28.02,28.04,21300.0,25.0479,25.0569,25.0301,25.0479,21300.0
2015-04-17 12:25:00,28.05,28.08,28.04,28.06,45500.0,25.0569,25.0837,25.0479,25.0658,45500.0
2015-04-17 12:30:00,28.05,28.09,28.03,28.07,30900.0,25.0569,25.0926,25.039,25.0747,30900.0
2015-04-17 12:35:00,28.08,28.11,28.07,28.08,55300.0,25.0837,25.1105,25.0747,25.0837,55300.0
2015-04-17 12:40:00,28.08,28.08,28.04,28.05,27300.0,25.0837,25.0837,25.0479,25.0569,27300.0
2015-04-17 12:45:00,28.06,28.07,28.05,28.07,3700.0,25.0658,25.0747,25.0569,25.0747,3700.0
2015-04-17 12:50:00,28.06,28.07,28.04,28.05,38900.0,25.0658,25.0747,25.0479,25.0569,38900.0
2015-04-17 12:55:00,28.06,28.07,28.05,28.06,48100.0,25.0658,25.0747,25.0569,25.0658,48100.0
2015-04-17 13:00:00,28.07,28.09,28.03,28.05,64200.0,25.0747,25.0926,25.039,25.0569,64200.0
2015-04-17 13:05:00,28.05,28.07,28.03,28.06,53600.0,25.0569,25.0747,25.039,25.0658,53600.0
2015-04-17 13:10:00,28.05,28.15,28.02,28.12,71800.0,25.0569,25.1462,25.0301,25.1194,71800.0
2015-04-17 13:15:00,28.13,28.23,28.12,28.23,48100.0,25.1283,25.2177,25.1194,25.2177,48100.0
2015-04-17 13:20:00,28.22,28.3,28.21,28.3,97600.0,25.2087,25.2802,25.1998,25.2802,97600.0
2015-04-17 13:25:00,28.3,28.38,28.28,28.36,155400.0,25.2802,25.3517,25.2623,25.3338,155400.0
2015-04-17 13:30:00,28.35,28.36,28.25,28.25,68800.0,25.3249,25.3338,25.2355,25.2355,68800.0
2015-04-17 13:35:00,28.26,28.31,28.25,28.3,56200.0,25.2445,25.2891,25.2355,25.2802,56200.0
2015-04-17 13:40:00,28.3,28.31,28.19,28.2,40400.0,25.2802,25.2891,25.1819,25.1909,40400.0
2015-04-17 13:45:00,28.2,28.23,28.17,28.23,32700.0,25.1909,25.2177,25.1641,25.2177,32700.0
2015-04-17 13:50:00,28.23,28.23,28.15,28.17,52500.0,25.2177,25.2177,25.1462,25.1641,52500.0
2015-04-17 13:55:00,28.17,28.18,28.14,28.17,33200.0,25.1641,25.173,25.1373,25.1641,33200.0
2015-04-17 14:00:00,28.17,28.2,28.14,28.15,41300.0,25.1641,25.1909,25.1373,25.1462,41300.0
2015-04-17 14:05:00,28.14,28.17,28.12,28.12,39300.0,25.1373,25.1641,25.1194,25.1194,39300.0
2015-04-17 14:10:00,28.12,28.13,28.08,28.11,56500.0,25.1194,25.1283,25.0837,25.1105,56500.0
2015-04-17 14:15:00,28.1,28.14,28.08,28.13,47000.0,25.1015,25.1373,25.0837,25.1283,47000.0
2015-04-17 14:20:00,28.13,28.21,28.12,28.2,58600.0,25.1283,25.1998,25.1194,25.1909,58600.0
2015-04-17 14:25:00,28.21,28.21,28.17,28.17,49200.0,25.1998,25.1998,25.1641,25.1641,49200.0
2015-04-17 14:30:00,28.17,28.18,28.14,28.16,45800.0,25.1641,25.173,25.1373,25.1551,45800.0
2015-04-17 14:35:00,28.15,28.21,28.14,28.2,104600.0,25.1462,25.1998,25.1373,25.1909,104600.0
2015-04-17 14:40:00,28.2,28.2,28.19,28.2,21300.0,25.1909,25.1909,25.1819,25.1909,21300.0
2015-04-17 14:45:00,28.2,28.2,28.16,28.17,100200.0,25.1909,25.1909,25.1551,25.1641,100200.0
2015-04-17 14:50:00,28.16,28.17,28.11,28.11,44000.0,25.1551,25.1641,25.1105,25.1105,44000.0
2015-04-17 14:55:00,28.12,28.15,28.12,28.13,32800.0,25.1194,25.1462,25.1194,25.1283,32800.0
2015-04-17 15:00:00,28.13,28.14,28.13,28.13,24400.0,25.1283,25.1373,25.1283,25.1283,24400.0
2015-04-17 15:05:00,28.13,28.14,28.12,28.13,44700.0,25.1283,25.1373,25.1194,25.1283,44700.0
2015-04-17 15:10:00,28.12,28.17,28.12,28.17,92900.0,25.1194,25.1641,25.1194,25.1641,92900.0
2015-04-17 15:15:00,28.17,28.17,28.16,28.17,43800.0,25.1641,25.1641,25.1551,25.1641,43800.0
2015-04-17 15:20:00,28.16,28.17,28.13,28.14,76300.0,25.1551,25.1641,25.1283,25.1373,76300.0
2015-04-17 15:25:00,28.15,28.2,28.14,28.2,55600.0,25.1462,25.1909,25.1373,25.1909,55600.0
2015-04-17 15:30:00,28.2,28.28,28.19,28.27,86700.0,25.1909,25.2623,25.1819,25.2534,86700.0
2015-04-17 15:35:00,28.28,28.32,28.27,28.29,160700.0,25.2623,25.2981,25.2534,25.2713,160700.0
2015-04-17 15:40:00,28.3,28.33,28.29,28.33,165900.0,25.2802,25.307,25.2713,25.307,165900.0
2015-04-17 15:45:00,28.32,28.33,28.27,28.27,117800.0,25.2981,25.307,25.2534,25.2534,117800.0
2015-04-17 15:50:00,28.28,28.28,28.25,28.26,84200.0,25.2623,25.2623,25.2355,25.2445,84200.0
2015-04-17 15:55:00,28.26,28.27,28.25,28.27,310400.0,25.2445,25.2534,25.2355,25.2534,310400.0
2015-04-20 09:30:00,28.55,28.61,28.26,28.34,131400.0,25.5035,25.5571,25.2445,25.3159,131400.0
2015-04-20 09:35:00,28.34,28.34,28.11,28.15,92300.0,25.3159,25.3159,25.1105,25.1462,92300.0
2015-04-20 09:40:00,28.16,28.22,28.12,28.12,122900.0,25.1551,25.2087,25.1194,25.1194,122900.0
2015-04-20 09:45:00,28.12,28.24,28.11,28.21,129800.0,25.1194,25.2266,25.1105,25.1998,129800.0
2015-04-20 09:50:00,28.21,28.27,28.21,28.24,83400.0,25.1998,25.2534,25.1998,25.2266,83400.0
2015-04-20 09:55:00,28.24,28.24,28.16,28.18,38200.0,25.2266,25.2266,25.1551,25.173,38200.0
2015-04-20 10:00:00,28.18,28.24,28.09,28.09,89800.0,25.173,25.2266,25.0926,25.0926,89800.0
2015-04-20 10:05:00,28.09,28.13,28.05,28.12,139300.0,25.0926,25.1283,25.0569,25.1194,139300.0
2015-04-20 10:10:00,28.1,28.1,28.01,28.01,64400.0,25.1015,25.1015,25.0212,25.0212,64400.0
2015-04-20 10:15:00,28.01,28.03,27.98,28.03,98700.0,25.0212,25.039,24.9944,25.039,98700.0
2015-04-20 10:20:00,28.03,28.04,27.97,27.97,101700.0,25.039,25.0479,24.9854,24.9854,101700.0
2015-04-20 10:25:00,27.96,27.97,27.89,27.89,71900.0,24.9765,24.9854,24.914,24.914,71900.0
2015-04-20 10:30:00,27.9,27.94,27.88,27.94,85800.0,24.9229,24.9586,24.905,24.9586,85800.0
2015-04-20 10:35:00,27.94,27.96,27.93,27.96,106000.0,24.9586,24.9765,24.9497,24.9765,106000.0
2015-04-20 10:40:00,27.96,28.0,27.93,27.95,75600.0,24.9765,25.0122,24.9497,24.9676,75600.0
2015-04-20 10:45:00,27.95,27.95,27.93,27.95,40500.0,24.9676,24.9676,24.9497,24.9676,40500.0
2015-04-20 10:50:00,27.95,28.04,27.94,28.04,65600.0,24.9676,25.0479,24.9586,25.0479,65600.0
2015-04-20 10:55:00,28.04,28.06,28.03,28.04,50000.0,25.0479,25.0658,25.039,25.0479,50000.0
2015-04-20 11:00:00,28.04,28.12,28.04,28.11,59800.0,25.0479,25.1194,25.0479,25.1105,59800.0
2015-04-20 11:05:00,28.11,28.12,28.1,28.11,51500.0,25.1105,25.1194,25.1015,25.1105,51500.0
2015-04-20 11:10:00,28.11,28.16,28.1,28.11,82100.0,25.1105,25.1551,25.1015,25.1105,82100.0
2015-04-20 11:15:00,28.12,28.12,28.07,28.11,29000.0,25.1194,25.1194,25.0747,25.1105,29000.0
2015-04-20 11:20:00,28.11,28.11,28.08,28.1,36900.0,25.1105,25.1105,25.0837,25.1015,36900.0
2015-04-20 11:25:00,28.1,28.1,28.03,28.06,71000.0,25.1015,25.1015,25.039,25.0658,71000.0
2015-04-20 11:30:00,28.05,28.1,28.02,28.02,50700.0,25.0569,25.1015,25.0301,25.0301,50700.0
2015-04-20 11:35:00,28.03,28.03,27.95,27.96,50400.0,25.039,25.039,24.9676,24.9765,50400.0
2015-04-20 11:40:00,27.96,27.97,27.92,27.93,67500.0,24.9765,24.9854,24.9408,24.9497,67500.0
2015-04-20 11:45:00,27.94,27.99,27.93,27.98,38500.0,24.9586,25.0033,24.9497,24.9944,38500.0
2015-04-20 11:50:00,27.99,28.0,27.98,27.99,19800.0,25.0033,25.0122,24.9944,25.0033,19800.0
2015-04-20 11:55:00,28.0,28.0,27.97,28.0,43700.0,25.0122,25.0122,24.9854,25.0122,43700.0
2015-04-20 12:00:00,28.0,28.0,27.94,27.95,57600.0,25.0122,25.0122,24.9586,24.9676,57600.0
2015-04-20 12:05:00,27.94,27.95,27.87,27.88,59400.0,24.9586,24.9676,24.8961,24.905,59400.0
2015-04-20 12:10:00,27.88,27.93,27.87,27.91,95500.0,24.905,24.9497,24.8961,24.9318,95500.0
2015-04-20 12:15:00,27.9,27.92,27.84,27.91,87800.0,24.9229,24.9408,24.8693,24.9318,87800.0
2015-04-20 12:20:00,27.92,27.92,27.89,27.91,33200.0,24.9408,24.9408,24.914,24.9318,33200.0
2015-04-20 12:25:00,27.91,27.93,27.88,27.9,36900.0,24.9318,24.9497,24.905,24.9229,36900.0
2015-04-20 12:30:00,27.89,27.9,27.84,27.85,35600.0,24.914,24.9229,24.8693,24.8782,35600.0
2015-04-20 12:35:00,27.86,27.86,27.82,27.82,41200.0,24.8872,24.8872,24.8514,24.8514,41200.0
2015-04-20 12:40:00,27.83,27.87,27.78,27.86,51200.0,24.8604,24.8961,24.8157,24.8872,51200.0
2015-04-20 12:45:00,27.87,27.88,27.86,27.86,22900.0,24.8961,24.905,24.8872,24.8872,22900.0
2015-04-20 12:50:00,27.87,27.88,27.83,27.84,33300.0,24.8961,24.905,24.8604,24.8693,33300.0
2015-04-20 12:55:00,27.85,27.92,27.84,27.92,26600.0,24.8782,24.9408,24.8693,24.9408,26600.0
2015-04-20 13:00:00,27.91,27.94,27.86,27.87,126200.0,24.9318,24.9586,24.8872,24.8961,126200.0
2015-04-20 13:05:00,27.87,27.9,27.87,27.89,16000.0,24.8961,24.9229,24.8961,24.914,16000.0
2015-04-20 13:10:00,27.9,27.93,27.89,27.92,23300.0,24.9229,24.9497,24.914,24.9408,23300.0
2015-04-20 13:15:00,27.93,27.93,27.88,27.89,26600.0,24.9497,24.9497,24.905,24.914,26600.0
2015-04-20 13:20:00,27.89,27.9,27.85,27.86,31100.0,24.914,24.9229,24.8782,24.8872,31100.0
2015-04-20 13:25:00,27.85,27.85,27.79,27.8,56300.0,24.8782,24.8782,24.8246,24.8336,56300.0
2015-04-20 13:30:00,27.8,27.8,27.74,27.74,88700.0,24.8336,24.8336,24.78,24.78,88700.0
2015-04-20 13:35:00,27.74,27.74,27.71,27.72,88900.0,24.78,24.78,24.7532,24.7621,88900.0
2015-04-20 13:40:00,27.72,27.78,27.72,27.77,61800.0,24.7621,24.8157,24.7621,24.8068,61800.0
2015-04-20 13:45:00,27.78,27.78,27.73,27.75,50200.0,24.8157,24.8157,24.771,24.7889,50200.0
2015-04-20 13:50:00,27.75,27.82,27.74,27.81,53100.0,24.7889,24.8514,24.78,24.8425,53100.0
2015-04-20 13:55:00,27.82,27.84,27.82,27.84,39300.0,24.8514,24.8693,24.8514,24.8693,39300.0
2015-04-20 14:00:00,27.84,27.89,27.83,27.88,51800.0,24.8693,24.914,24.8604,24.905,51800.0
2015-04-20 14:05:00,27.89,27.89,27.87,27.88,32900.0,24.914,24.914,24.8961,24.905,32900.0
2015-04-20 14:10:00,27.88,27.89,27.82,27.82,69400.0,24.905,24.914,24.8514,24.8514,69400.0
2015-04-20 14:15:00,27.82,27.84,27.82,27.84,21000.0,24.8514,24.8693,24.8514,24.8693,21000.0
2015-04-20 14:20:00,27.84,27.86,27.83,27.84,27400.0,24.8693,24.8872,24.8604,24.8693,27400.0
2015-04-20 14:25:00,27.85,27.85,27.8,27.8,45600.0,24.8782,24.8782,24.8336,24.8336,45600.0
2015-04-20 14:30:00,27.8,27.81,27.8,27.8,20800.0,24.8336,24.8425,24.8336,24.8336,20800.0
2015-04-20 14:35:00,27.8,27.83,27.8,27.83,61300.0,24.8336,24.8604,24.8336,24.8604,61300.0
2015-04-20 14:40:00,27.83,27.84,27.81,27.82,91400.0,24.8604,24.8693,24.8425,24.8514,91400.0
2015-04-20 14:45:00,27.83,27.84,27.8,27.83,66700.0,24.8604,24.8693,24.8336,24.8604,66700.0
2015-04-20 14:50:00,27.83,27.83,27.77,27.78,94200.0,24.8604,24.8604,24.8068,24.8157,94200.0
2015-04-20 14:55:00,27.79,27.83,27.78,27.83,64600.0,24.8246,24.8604,24.8157,24.8604,64600.0
2015-04-20 15:00:00,27.83,27.87,27.83,27.87,43900.0,24.8604,24.8961,24.8604,24.8961,43900.0
2015-04-20 15:05:00,27.87,27.93,27.86,27.93,109900.0,24.8961,24.9497,24.8872,24.9497,109900.0
2015-04-20 15:10:00,27.93,27.97,27.93,27.97,27200.0,24.9497,24.9854,24.9497,24.9854,27200.0
2015-04-20 15:15:00,27.97,27.97,27.94,27.95,56800.0,24.9854,24.9854,24.9586,24.9676,56800.0
2015-04-20 15:20:00,27.96,27.96,27.94,27.95,64100.0,24.9765,24.9765,24.9586,24.9676,64100.0
2015-04-20 15:25:00,27.95,27.99,27.92,27.99,72500.0,24.9676,25.0033,24.9408,25.0033,72500.0
2015-04-20 15:30:00,27.99,28.03,27.98,28.03,154300.0,25.0033,25.039,24.9944,25.039,154300.0
2015-04-20 15:35:00,28.03,28.04,28.0,28.03,204300.0,25.039,25.0479,25.0122,25.039,204300.0
2015-04-20 15:40:00,28.03,28.05,28.02,28.04,75600.0,25.039,25.0569,25.0301,25.0479,75600.0
2015-04-20 15:45:00,28.05,28.06,28.04,28.06,105600.0,25.0569,25.0658,25.0479,25.0658,105600.0
2015-04-20 15:50:00,28.06,28.06,28.03,28.05,190200.0,25.0658,25.0658,25.039,25.0569,190200.0
2015-04-20 15:55:00,28.05,28.05,28.02,28.03,255300.0,25.0569,25.0569,25.0301,25.039,255300.0
2015-04-21 09:30:00,28.13,28.43,28.13,28.41,110500.0,25.1283,25.3963,25.1283,25.3785,110500.0
2015-04-21 09:35:00,28.43,28.43,28.23,28.3,80800.0,25.3963,25.3963,25.2177,25.2802,80800.0
2015-04-21 09:40:00,28.29,28.46,28.24,28.37,87100.0,25.2713,25.4231,25.2266,25.3427,87100.0
2015-04-21 09:45:00,28.38,28.41,28.32,28.32,61300.0,25.3517,25.3785,25.2981,25.2981,61300.0
2015-04-21 09:50:00,28.33,28.42,28.29,28.42,133800.0,25.307,25.3874,25.2713,25.3874,133800.0
2015-04-21 09:55:00,28.43,28.44,28.3,28.3,44700.0,25.3963,25.4053,25.2802,25.2802,44700.0
2015-04-21 10:00:00,28.31,28.35,28.27,28.27,61600.0,25.2891,25.3249,25.2534,25.2534,61600.0
2015-04-21 10:05:00,28.27,28.28,28.18,28.21,96400.0,25.2534,25.2623,25.173,25.1998,96400.0
2015-04-21 10:10:00,28.21,28.28,28.21,28.25,82700.0,25.1998,25.2623,25.1998,25.2355,82700.0
2015-04-21 10:15:00,28.26,28.27,28.19,28.2,78400.0,25.2445,25.2534,25.1819,25.1909,78400.0
2015-04-21 10:20:00,28.2,28.21,28.18,28.2,56900.0,25.1909,25.1998,25.173,25.1909,56900.0
2015-04-21 10:25:00,28.2,28.27,28.2,28.26,90400.0,25.1909,25.2534,25.1909,25.2445,90400.0
2015-04-21 10:30:00,28.26,28.26,28.19,28.23,103900.0,25.2445,25.2445,25.1819,25.2177,103900.0
2015-04-21 10:35:00,28.24,28.3,28.23,28.24,87900.0,25.2266,25.2802,25.2177,25.2266,87900.0
2015-04-21 10:40:00,28.24,28.29,28.24,28.26,70900.0,25.2266,25.2713,25.2266,25.2445,70900.0
2015-04-21 10:45:00,28.26,28.31,28.26,28.28,115100.0,25.2445,25.2891,25.2445,25.2623,115100.0
2015-04-21 10:50:00,28.27,28.35,28.27,28.33,160500.0,25.2534,25.3249,25.2534,25.307,160500.0
2015-04-21 10:55:00,28.34,28.39,28.33,28.39,56100.0,25.3159,25.3606,25.307,25.3606,56100.0
2015-04-21 11:00:00,28.39,28.43,28.35,28.43,96300.0,25.3606,25.3963,25.3249,25.3963,96300.0
2015-04-21 11:05:00,28.43,28.47,28.42,28.46,51000.0,25.3963,25.4321,25.3874,25.4231,51000.0
2015-04-21 11:10:00,28.47,28.48,28.42,28.44,64100.0,25.4321,25.441,25.3874,25.4053,64100.0
2015-04-21 11:15:00,28.44,28.52,28.43,28.51,83400.0,25.4053,25.4767,25.3963,25.4678,83400.0
2015-04-21 11:20:00,28.51,28.55,28.5,28.54,49100.0,25.4678,25.5035,25.4589,25.4946,49100.0
2015-04-21 11:25:00,28.55,28.61,28.54,28.6,70200.0,25.5035,25.5571,25.4946,25.5482,70200.0
2015-04-21 11:30:00,28.61,28.64,28.6,28.64,84900.0,25.5571,25.5839,25.5482,25.5839,84900.0
2015-04-21 11:35:00,28.64,28.76,28.63,28.75,150300.0,25.5839,25.6911,25.575,25.6822,150300.0
2015-04-21 11:40:00,28.74,28.77,28.67,28.73,122500.0,25.6733,25.7001,25.6107,25.6643,122500.0
2015-04-21 11:45:00,28.73,28.78,28.72,28.78,152800.0,25.6643,25.709,25.6554,25.709,152800.0
2015-04-21 11:50:00,28.79,28.81,28.76,28.81,69700.0,25.7179,25.7358,25.6911,25.7358,69700.0
2015-04-21 11:55:00,28.81,28.84,28.79,28.81,94200.0,25.7358,25.7626,25.7179,25.7358,94200.0
2015-04-21 12:00:00,28.81,28.81,28.77,28.8,65300.0,25.7358,25.7358,25.7001,25.7269,65300.0
2015-04-21 12:05:00,28.8,28.89,28.8,28.89,41000.0,25.7269,25.8072,25.7269,25.8072,41000.0
2015-04-21 12:10:00,28.88,28.92,28.87,28.9,62400.0,25.7983,25.834,25.7894,25.8162,62400.0
2015-04-21 12:15:00,28.91,28.91,28.85,28.87,72700.0,25.8251,25.8251,25.7715,25.7894,72700.0
2015-04-21 12:20:00,28.87,28.87,28.8,28.82,51100.0,25.7894,25.7894,25.7269,25.7447,51100.0
2015-04-21 12:25:00,28.81,28.97,28.81,28.88,101600.0,25.7358,25.8787,25.7358,25.7983,101600.0
2015-04-21 12:30:00,28.87,28.94,28.84,28.9,74400.0,25.7894,25.8519,25.7626,25.8162,74400.0
2015-04-21 12:35:00,28.9,28.92,28.84,28.84,68300.0,25.8162,25.834,25.7626,25.7626,68300.0
2015-04-21 12:40:00,28.84,28.85,28.8,28.8,66600.0,25.7626,25.7715,25.7269,25.7269,66600.0
2015-04-21 12:45:00,28.8,28.8,28.73,28.75,113800.0,25.7269,25.7269,25.6643,25.6822,113800.0
2015-04-21 12:50:00,28.74,28.77,28.73,28.73,53500.0,25.6733,25.7001,25.6643,25.6643,53500.0
2015-04-21 12:55:00,28.74,28.75,28.7,28.73,91700.0,25.6733,25.6822,25.6375,25.6643,91700.0
2015-04-21 13:00:00,28.73,28.74,28.66,28.7,123900.0,25.6643,25.6733,25.6018,25.6375,123900.0
2015-04-21 13:05:00,28.69,28.7,28.65,28.65,46200.0,25.6286,25.6375,25.5929,25.5929,46200.0
2015-04-21 13:10:00,28.66,28.73,28.65,28.71,68600.0,25.6018,25.6643,25.5929,25.6465,68600.0
2015-04-21 13:15:00,28.71,28.72,28.66,28.66,55700.0,25.6465,25.6554,25.6018,25.6018,55700.0
2015-04-21 13:20:00,28.67,28.7,28.66,28.7,22100.0,25.6107,25.6375,25.6018,25.6375,22100.0
2015-04-21 13:25:00,28.7,28.7,28.65,28.66,46500.0,25.6375,25.6375,25.5929,25.6018,46500.0
2015-04-21 13:30:00,28.67,28.67,28.6,28.65,54100.0,25.6107,25.6107,25.5482,25.5929,54100.0
2015-04-21 13:35:00,28.65,28.65,28.6,28.6,35600.0,25.5929,25.5929,25.5482,25.5482,35600.0
2015-04-21 13:40:00,28.6,28.61,28.6,28.6,25300.0,25.5482,25.5571,25.5482,25.5482,25300.0
2015-04-21 13:45:00,28.61,28.62,28.56,28.56,78800.0,25.5571,25.5661,25.5125,25.5125,78800.0
2015-04-21 13:50:00,28.56,28.67,28.56,28.66,49200.0,25.5125,25.6107,25.5125,25.6018,49200.0
2015-04-21 13:55:00,28.66,28.69,28.65,28.68,43100.0,25.6018,25.6286,25.5929,25.6197,43100.0
2015-04-21 14:00:00,28.68,28.68,28.61,28.63,33500.0,25.6197,25.6197,25.5571,25.575,33500.0
2015-04-21 14:05:00,28.63,28.64,28.61,28.62,43300.0,25.575,25.5839,25.5571,25.5661,43300.0
2015-04-21 14:10:00,28.61,28.63,28.57,28.59,117800.0,25.5571,25.575,25.5214,25.5393,117800.0
2015-04-21 14:15:00,28.6,28.61,28.59,28.6,66600.0,25.5482,25.5571,25.5393,25.5482,66600.0
2015-04-21 14:20:00,28.6,28.6,28.59,28.6,45400.0,25.5482,25.5482,25.5393,25.5482,45400.0
2015-04-21 14:25:00,28.6,28.6,28.56,28.58,69600.0,25.5482,25.5482,25.5125,25.5303,69600.0
2015-04-21 14:30:00,28.58,28.64,28.58,28.63,76000.0,25.5303,25.5839,25.5303,25.575,76000.0
2015-04-21 14:35:00,28.63,28.65,28.56,28.62,140800.0,25.575,25.5929,25.5125,25.5661,140800.0
2015-04-21 14:40:00,28.61,28.68,28.61,28.68,83200.0,25.5571,25.6197,25.5571,25.6197,83200.0
2015-04-21 14:45:00,28.67,28.72,28.65,28.71,110000.0,25.6107,25.6554,25.5929,25.6465,110000.0
2015-04-21 14:50:00,28.71,28.72,28.66,28.68,134200.0,25.6465,25.6554,25.6018,25.6197,134200.0
2015-04-21 14:55:00,28.67,28.72,28.67,28.68,119200.0,25.6107,25.6554,25.6107,25.6197,119200.0
2015-04-21 15:00:00,28.68,28.68,28.67,28.68,39800.0,25.6197,25.6197,25.6107,25.6197,39800.0
2015-04-21 15:05:00,28.68,28.71,28.66,28.71,211200.0,25.6197,25.6465,25.6018,25.6465,211200.0
2015-04-21 15:10:00,28.7,28.74,28.69,28.71,187800.0,25.6375,25.6733,25.6286,25.6465,187800.0
2015-04-21 15:15:00,28.72,28.72,28.68,28.69,80500.0,25.6554,25.6554,25.6197,25.6286,80500.0
2015-04-21 15:20:00,28.69,28.71,28.67,28.7,93800.0,25.6286,25.6465,25.6107,25.6375,93800.0
2015-04-21 15:25:00,28.69,28.72,28.69,28.69,135400.0,25.6286,25.6554,25.6286,25.6286,135400.0
2015-04-21 15:30:00,28.69,28.7,28.64,28.65,183500.0,25.6286,25.6375,25.5839,25.5929,183500.0
2015-04-21 15:35:00,28.65,28.66,28.63,28.66,228700.0,25.5929,25.6018,25.575,25.6018,228700.0
2015-04-21 15:40:00,28.66,28.66,28.59,28.6,144500.0,25.6018,25.6018,25.5393,25.5482,144500.0
2015-04-21 15:45:00,28.6,28.6,28.59,28.6,188800.0,25.5482,25.5482,25.5393,25.5482,188800.0
2015-04-21 15:50:00,28.6,28.6,28.56,28.57,270200.0,25.5482,25.5482,25.5125,25.5214,270200.0
2015-04-21 15:55:00,28.57,28.57,28.5,28.53,539400.0,25.5214,25.5214,25.4589,25.4857,539400.0
2015-04-22 09:30:00,28.34,28.45,28.2,28.43,177900.0,25.3159,25.4142,25.1909,25.3963,177900.0
2015-04-22 09:35:00,28.4,28.64,28.39,28.58,229500.0,25.3695,25.5839,25.3606,25.5303,229500.0
2015-04-22 09:40:00,28.58,28.59,28.07,28.08,250900.0,25.5303,25.5393,25.0747,25.0837,250900.0
2015-04-22 09:45:00,28.08,28.1,27.92,28.06,244800.0,25.0837,25.1015,24.9408,25.0658,244800.0
2015-04-22 09:50:00,28.07,28.14,27.76,27.77,148400.0,25.0747,25.1373,24.7978,24.8068,148400.0
2015-04-22 09:55:00,27.76,27.99,27.76,27.94,160800.0,24.7978,25.0033,24.7978,24.9586,160800.0
2015-04-22 10:00:00,27.93,28.21,27.93,28.2,311500.0,24.9497,25.1998,24.9497,25.1909,311500.0
2015-04-22 10:05:00,28.2,28.28,28.02,28.06,192000.0,25.1909,25.2623,25.0301,25.0658,192000.0
2015-04-22 10:10:00,28.06,28.09,27.85,27.86,324400.0,25.0658,25.0926,24.8782,24.8872,324400.0
2015-04-22 10:15:00,27.86,27.86,27.33,27.57,736000.0,24.8872,24.8872,24.4137,24.6281,736000.0
2015-04-22 10:20:00,27.57,27.66,27.21,27.23,430400.0,24.6281,24.7085,24.3065,24.3244,430400.0
2015-04-22 10:25:00,27.23,27.6,27.18,27.52,450500.0,24.3244,24.6549,24.2797,24.5834,450500.0
2015-04-22 10:30:00,27.53,27.54,27.21,27.25,335400.0,24.5924,24.6013,24.3065,24.3422,335400.0
2015-04-22 10:35:00,27.25,27.25,27.04,27.1,373000.0,24.3422,24.3422,24.1547,24.2083,373000.0
2015-04-22 10:40:00,27.1,27.11,26.88,27.09,412400.0,24.2083,24.2172,24.0117,24.1993,412400.0
2015-04-22 10:45:00,27.1,27.18,26.99,27.05,181800.0,24.2083,24.2797,24.11,24.1636,181800.0
2015-04-22 10:50:00,27.05,27.39,27.05,27.2,261600.0,24.1636,24.4673,24.1636,24.2976,261600.0
2015-04-22 10:55:00,27.2,27.24,27.03,27.08,130200.0,24.2976,24.3333,24.1457,24.1904,130200.0
2015-04-22 11:00:00,27.08,27.21,27.01,27.16,327800.0,24.1904,24.3065,24.1279,24.2619,327800.0
2015-04-22 11:05:00,27.17,27.3,27.14,27.3,217800.0,24.2708,24.3869,24.244,24.3869,217800.0
2015-04-22 11:10:00,27.3,27.37,27.24,27.34,226600.0,24.3869,24.4494,24.3333,24.4226,226600.0
2015-04-22 11:15:00,27.33,27.36,27.13,27.13,132700.0,24.4137,24.4405,24.2351,24.2351,132700.0
2015-04-22 11:20:00,27.13,27.3,27.12,27.25,153000.0,24.2351,24.3869,24.2261,24.3422,153000.0
2015-04-22 11:25:00,27.24,27.27,27.16,27.27,77700.0,24.3333,24.3601,24.2619,24.3601,77700.0
2015-04-22 11:30:00,27.28,27.43,27.21,27.21,151300.0,24.369,24.503,24.3065,24.3065,151300.0
2015-04-22 11:35:00,27.21,27.24,27.0,27.04,327300.0,24.3065,24.3333,24.1189,24.1547,327300.0
2015-04-22 11:40:00,27.04,27.14,27.03,27.09,163700.0,24.1547,24.244,24.1457,24.1993,163700.0
2015-04-22 11:45:00,27.1,27.13,27.0,27.09,153500.0,24.2083,24.2351,24.1189,24.1993,153500.0
2015-04-22 11:50:00,27.09,27.11,27.02,27.11,188700.0,24.1993,24.2172,24.1368,24.2172,188700.0
2015-04-22 11:55:00,27.11,27.14,27.06,27.09,316300.0,24.2172,24.244,24.1725,24.1993,316300.0
2015-04-22 12:00:00,27.09,27.11,27.0,27.0,208400.0,24.1993,24.2172,24.1189,24.1189,208400.0
2015-04-22 12:05:00,27.0,27.06,26.99,27.0,178200.0,24.1189,24.1725,24.11,24.1189,178200.0
2015-04-22 12:10:00,27.0,27.1,27.0,27.07,95500.0,24.1189,24.2083,24.1189,24.1815,95500.0
2015-04-22 12:15:00,27.06,27.06,26.89,26.9,224900.0,24.1725,24.1725,24.0207,24.0296,224900.0
2015-04-22 12:20:00,26.9,26.98,26.85,26.95,248300.0,24.0296,24.1011,23.9849,24.0743,248300.0
2015-04-22 12:25:00,26.96,27.0,26.91,26.92,137300.0,24.0832,24.1189,24.0385,24.0475,137300.0
2015-04-22 12:30:00,26.92,26.95,26.87,26.88,202600.0,24.0475,24.0743,24.0028,24.0117,202600.0
2015-04-22 12:35:00,26.88,26.91,26.75,26.82,259400.0,24.0117,24.0385,23.8956,23.9581,259400.0
2015-04-22 12:40:00,26.82,26.86,26.78,26.85,256800.0,23.9581,23.9939,23.9224,23.9849,256800.0
2015-04-22 12:45:00,26.85,26.88,26.81,26.85,163400.0,23.9849,24.0117,23.9492,23.9849,163400.0
2015-04-22 12:50:00,26.86,26.89,26.84,26.86,178600.0,23.9939,24.0207,23.976,23.9939,178600.0
2015-04-22 12:55:00,26.85,26.86,26.76,26.78,142900.0,23.9849,23.9939,23.9045,23.9224,142900.0
2015-04-22 13:00:00,26.79,26.84,26.78,26.83,93800.0,23.9313,23.976,23.9224,23.9671,93800.0
2015-04-22 13:05:00,26.84,26.85,26.77,26.79,167800.0,23.976,23.9849,23.9135,23.9313,167800.0
2015-04-22 13:10:00,26.79,26.82,26.76,26.82,111100.0,23.9313,23.9581,23.9045,23.9581,111100.0
2015-04-22 13:15:00,26.82,26.83,26.76,26.77,91300.0,23.9581,23.9671,23.9045,23.9135,91300.0
2015-04-22 13:20:00,26.77,26.84,26.76,26.78,237500.0,23.9135,23.976,23.9045,23.9224,237500.0
2015-04-22 13:25:00,26.78,26.79,26.66,26.67,194100.0,23.9224,23.9313,23.8152,23.8241,194100.0
2015-04-22 13:30:00,26.66,26.74,26.66,26.73,197200.0,23.8152,23.8867,23.8152,23.8777,197200.0
2015-04-22 13:35:00,26.73,26.77,26.68,26.71,281600.0,23.8777,23.9135,23.8331,23.8599,281600.0
2015-04-22 13:40:00,26.7,26.78,26.7,26.77,136100.0,23.8509,23.9224,23.8509,23.9135,136100.0
2015-04-22 13:45:00,26.77,26.84,26.76,26.83,273400.0,23.9135,23.976,23.9045,23.9671,273400.0
2015-04-22 13:50:00,26.83,26.87,26.8,26.83,73800.0,23.9671,24.0028,23.9403,23.9671,73800.0
2015-04-22 13:55:00,26.84,26.89,26.81,26.84,156900.0,23.976,24.0207,23.9492,23.976,156900.0
2015-04-22 14:00:00,26.84,26.94,26.83,26.93,169700.0,23.976,24.0653,23.9671,24.0564,169700.0
2015-04-22 14:05:00,26.93,26.98,26.92,26.98,120700.0,24.0564,24.1011,24.0475,24.1011,120700.0
2015-04-22 14:10:00,26.98,27.03,26.97,27.03,155500.0,24.1011,24.1457,24.0921,24.1457,155500.0
2015-04-22 14:15:00,27.03,27.04,26.98,27.01,176900.0,24.1457,24.1547,24.1011,24.1279,176900.0
2015-04-22 14:20:00,27.01,27.04,27.0,27.03,82200.0,24.1279,24.1547,24.1189,24.1457,82200.0
2015-04-22 14:25:00,27.03,27.09,27.03,27.09,123200.0,24.1457,24.1993,24.1457,24.1993,123200.0
2015-04-22 14:30:00,27.08,27.17,27.08,27.17,121400.0,24.1904,24.2708,24.1904,24.2708,121400.0
2015-04-22 14:35:00,27.17,27.19,27.11,27.17,149000.0,24.2708,24.2886,24.2172,24.2708,149000.0
2015-04-22 14:40:00,27.18,27.19,27.03,27.05,157400.0,24.2797,24.2886,24.1457,24.1636,157400.0
2015-04-22 14:45:00,27.06,27.08,27.0,27.05,98200.0,24.1725,24.1904,24.1189,24.1636,98200.0
2015-04-22 14:50:00,27.05,27.06,26.93,26.96,210900.0,24.1636,24.1725,24.0564,24.0832,210900.0
2015-04-22 14:55:00,26.96,27.02,26.95,27.0,105400.0,24.0832,24.1368,24.0743,24.1189,105400.0
2015-04-22 15:00:00,27.01,27.05,27.0,27.05,83000.0,24.1279,24.1636,24.1189,24.1636,83000.0
2015-04-22 15:05:00,27.05,27.05,27.0,27.01,140000.0,24.1636,24.1636,24.1189,24.1279,140000.0
2015-04-22 15:10:00,27.01,27.03,27.0,27.03,103200.0,24.1279,24.1457,24.1189,24.1457,103200.0
2015-04-22 15:15:00,27.03,27.04,26.95,26.97,168800.0,24.1457,24.1547,24.0743,24.0921,168800.0
2015-04-22 15:20:00,26.96,27.03,26.96,27.0,119700.0,24.0832,24.1457,24.0832,24.1189,119700.0
2015-04-22 15:25:00,27.0,27.03,27.0,27.0,123000.0,24.1189,24.1457,24.1189,24.1189,123000.0
2015-04-22 15:30:00,27.01,27.06,27.0,27.06,175400.0,24.1279,24.1725,24.1189,24.1725,175400.0
2015-04-22 15:35:00,27.06,27.08,27.01,27.03,196100.0,24.1725,24.1904,24.1279,24.1457,196100.0
2015-04-22 15:40:00,27.03,27.07,27.02,27.04,230900.0,24.1457,24.1815,24.1368,24.1547,230900.0
2015-04-22 15:45:00,27.04,27.05,26.98,27.02,286600.0,24.1547,24.1636,24.1011,24.1368,286600.0
2015-04-22 15:50:00,27.02,27.08,27.01,27.07,272400.0,24.1368,24.1904,24.1279,24.1815,272400.0
2015-04-22 15:55:00,27.07,27.08,27.02,27.04,413200.0,24.1815,24.1904,24.1368,24.1547,413200.0
2015-04-23 09:30:00,26.92,26.92,26.52,26.75,312400.0,24.0475,24.0475,23.6901,23.8956,312400.0
2015-04-23 09:35:00,26.75,26.81,26.49,26.65,181000.0,23.8956,23.9492,23.6633,23.8063,181000.0
2015-04-23 09:40:00,26.66,26.75,26.54,26.62,391700.0,23.8152,23.8956,23.708,23.7795,391700.0
2015-04-23 09:45:00,26.62,26.63,26.46,26.47,204600.0,23.7795,23.7884,23.6365,23.6455,204600.0
2015-04-23 09:50:00,26.47,26.56,26.4,26.48,203800.0,23.6455,23.7259,23.5829,23.6544,203800.0
2015-04-23 09:55:00,26.48,26.49,26.33,26.4,253900.0,23.6544,23.6633,23.5204,23.5829,253900.0
2015-04-23 10:00:00,26.41,26.51,26.15,26.5,666800.0,23.5919,23.6812,23.3596,23.6723,666800.0
2015-04-23 10:05:00,26.5,26.53,26.28,26.3,303200.0,23.6723,23.6991,23.4758,23.4936,303200.0
2015-04-23 10:10:00,26.3,26.3,26.13,26.14,259300.0,23.4936,23.4936,23.3418,23.3507,259300.0
2015-04-23 10:15:00,26.14,26.18,26.05,26.08,346100.0,23.3507,23.3864,23.2703,23.2971,346100.0
2015-04-23 10:20:00,26.08,26.22,26.05,26.21,270700.0,23.2971,23.4222,23.2703,23.4132,270700.0
2015-04-23 10:25:00,26.22,26.24,26.14,26.17,255900.0,23.4222,23.44,23.3507,23.3775,255900.0
2015-04-23 10:30:00,26.17,26.2,26.1,26.11,135100.0,23.3775,23.4043,23.315,23.3239,135100.0
2015-04-23 10:35:00,26.11,26.11,25.98,26.05,339400.0,23.3239,23.3239,23.2078,23.2703,339400.0
2015-04-23 10:40:00,26.06,26.16,26.05,26.12,203100.0,23.2792,23.3686,23.2703,23.3328,203100.0
2015-04-23 10:45:00,26.12,26.22,26.11,26.18,190200.0,23.3328,23.4222,23.3239,23.3864,190200.0
2015-04-23 10:50:00,26.19,26.19,26.08,26.14,79000.0,23.3954,23.3954,23.2971,23.3507,79000.0
2015-04-23 10:55:00,26.15,26.15,25.98,25.99,139900.0,23.3596,23.3596,23.2078,23.2167,139900.0
2015-04-23 11:00:00,25.99,26.04,25.93,25.98,239800.0,23.2167,23.2614,23.1631,23.2078,239800.0
2015-04-23 11:05:00,25.98,26.1,25.94,26.05,270000.0,23.2078,23.315,23.172,23.2703,270000.0
2015-04-23 11:10:00,26.05,26.11,25.98,26.1,136600.0,23.2703,23.3239,23.2078,23.315,136600.0
2015-04-23 11:15:00,26.11,26.17,26.09,26.15,187800.0,23.3239,23.3775,23.306,23.3596,187800.0
2015-04-23 11:20:00,26.15,26.19,26.13,26.17,191200.0,23.3596,23.3954,23.3418,23.3775,191200.0
2015-04-23 11:25:00,26.17,26.18,26.1,26.11,137000.0,23.3775,23.3864,23.315,23.3239,137000.0
2015-04-23 11:30:00,26.13,26.13,26.07,26.1,69200.0,23.3418,23.3418,23.2882,23.315,69200.0
2015-04-23 11:35:00,26.11,26.12,26.06,26.08,50800.0,23.3239,23.3328,23.2792,23.2971,50800.0
2015-04-23 11:40:00,26.08,26.08,26.0,26.0,68500.0,23.2971,23.2971,23.2256,23.2256,68500.0
2015-04-23 11:45:00,26.0,26.05,26.0,26.02,109200.0,23.2256,23.2703,23.2256,23.2435,109200.0
2015-04-23 11:50:00,26.01,26.11,25.98,26.1,138800.0,23.2346,23.3239,23.2078,23.315,138800.0
2015-04-23 11:55:00,26.1,26.14,26.08,26.14,147000.0,23.315,23.3507,23.2971,23.3507,147000.0
2015-04-23 12:00:00,26.14,26.14,26.1,26.11,98800.0,23.3507,23.3507,23.315,23.3239,98800.0
2015-04-23 12:05:00,26.12,26.12,26.1,26.11,59000.0,23.3328,23.3328,23.315,23.3239,59000.0
2015-04-23 12:10:00,26.11,26.2,26.09,26.19,112800.0,23.3239,23.4043,23.306,23.3954,112800.0
2015-04-23 12:15:00,26.19,26.33,26.18,26.33,126200.0,23.3954,23.5204,23.3864,23.5204,126200.0
2015-04-23 12:20:00,26.33,26.39,26.32,26.39,205000.0,23.5204,23.574,23.5115,23.574,205000.0
2015-04-23 12:25:00,26.39,26.44,26.38,26.4,96200.0,23.574,23.6187,23.5651,23.5829,96200.0
2015-04-23 12:30:00,26.4,26.44,26.38,26.42,112400.0,23.5829,23.6187,23.5651,23.6008,112400.0
2015-04-23 12:35:00,26.43,26.54,26.42,26.51,123200.0,23.6097,23.708,23.6008,23.6812,123200.0
2015-04-23 12:40:00,26.52,26.55,26.49,26.51,58700.0,23.6901,23.7169,23.6633,23.6812,58700.0
2015-04-23 12:45:00,26.51,26.56,26.49,26.53,64600.0,23.6812,23.7259,23.6633,23.6991,64600.0
2015-04-23 12:50:00,26.52,26.57,26.46,26.53,145000.0,23.6901,23.7348,23.6365,23.6991,145000.0
2015-04-23 12:55:00,26.53,26.55,26.5,26.54,39900.0,23.6991,23.7169,23.6723,23.708,39900.0
2015-04-23 13:00:00,26.54,26.54,26.47,26.47,112600.0,23.708,23.708,23.6455,23.6455,112600.0
2015-04-23 13:05:00,26.48,26.52,26.44,26.44,165200.0,23.6544,23.6901,23.6187,23.6187,165200.0
2015-04-23 13:10:00,26.43,26.48,26.42,26.48,59300.0,23.6097,23.6544,23.6008,23.6544,59300.0
2015-04-23 13:15:00,26.48,26.49,26.37,26.41,73900.0,23.6544,23.6633,23.5561,23.5919,73900.0
2015-04-23 13:20:00,26.41,26.46,26.39,26.39,46500.0,23.5919,23.6365,23.574,23.574,46500.0
2015-04-23 13:25:00,26.39,26.42,26.33,26.34,99000.0,23.574,23.6008,23.5204,23.5293,99000.0
2015-04-23 13:30:00,26.33,26.41,26.33,26.39,172000.0,23.5204,23.5919,23.5204,23.574,172000.0
2015-04-23 13:35:00,26.39,26.45,26.38,26.39,56000.0,23.574,23.6276,23.5651,23.574,56000.0
2015-04-23 13:40:00,26.39,26.41,26.33,26.33,164500.0,23.574,23.5919,23.5204,23.5204,164500.0
2015-04-23 13:45:00,26.33,26.39,26.33,26.34,85800.0,23.5204,23.574,23.5204,23.5293,85800.0
2015-04-23 13:50:00,26.34,26.37,26.33,26.37,29500.0,23.5293,23.5561,23.5204,23.5561,29500.0
2015-04-23 13:55:00,26.37,26.39,26.35,26.37,105300.0,23.5561,23.574,23.5383,23.5561,105300.0
2015-04-23 14:00:00,26.36,26.36,26.28,26.34,62300.0,23.5472,23.5472,23.4758,23.5293,62300.0
2015-04-23 14:05:00,26.35,26.37,26.32,26.33,140400.0,23.5383,23.5561,23.5115,23.5204,140400.0
2015-04-23 14:10:00,26.33,26.4,26.31,26.39,56000.0,23.5204,23.5829,23.5026,23.574,56000.0
2015-04-23 14:15:00,26.39,26.41,26.38,26.4,159600.0,23.574,23.5919,23.5651,23.5829,159600.0
2015-04-23 14:20:00,26.41,26.42,26.4,26.4,26000.0,23.5919,23.6008,23.5829,23.5829,26000.0
2015-04-23 14:25:00,26.41,26.41,26.4,26.41,20800.0,23.5919,23.5919,23.5829,23.5919,20800.0
2015-04-23 14:30:00,26.4,26.52,26.4,26.5,206400.0,23.5829,23.6901,23.5829,23.6723,206400.0
2015-04-23 14:35:00,26.5,26.53,26.48,26.51,125000.0,23.6723,23.6991,23.6544,23.6812,125000.0
2015-04-23 14:40:00,26.51,26.52,26.49,26.51,47000.0,23.6812,23.6901,23.6633,23.6812,47000.0
2015-04-23 14:45:00,26.51,26.56,26.5,26.55,74300.0,23.6812,23.7259,23.6723,23.7169,74300.0
2015-04-23 14:50:00,26.54,26.58,26.54,26.57,136800.0,23.708,23.7437,23.708,23.7348,136800.0
2015-04-23 14:55:00,26.57,26.57,26.5,26.52,53000.0,23.7348,23.7348,23.6723,23.6901,53000.0
2015-04-23 15:00:00,26.53,26.56,26.44,26.46,159700.0,23.6991,23.7259,23.6187,23.6365,159700.0
2015-04-23 15:05:00,26.46,26.47,26.38,26.43,424300.0,23.6365,23.6455,23.5651,23.6097,424300.0
2015-04-23 15:10:00,26.43,26.56,26.42,26.47,370200.0,23.6097,23.7259,23.6008,23.6455,370200.0
2015-04-23 15:15:00,26.47,26.51,26.38,26.39,227000.0,23.6455,23.6812,23.5651,23.574,227000.0
2015-04-23 15:20:00,26.4,26.4,26.26,26.26,384800.0,23.5829,23.5829,23.4579,23.4579,384800.0
2015-04-23 15:25:00,26.27,26.31,26.21,26.24,219100.0,23.4668,23.5026,23.4132,23.44,219100.0
2015-04-23 15:30:00,26.23,26.26,26.17,26.22,276000.0,23.4311,23.4579,23.3775,23.4222,276000.0
2015-04-23 15:35:00,26.21,26.3,26.18,26.23,369500.0,23.4132,23.4936,23.3864,23.4311,369500.0
2015-04-23 15:40:00,26.23,26.27,26.15,26.17,339100.0,23.4311,23.4668,23.3596,23.3775,339100.0
2015-04-23 15:45:00,26.16,26.17,26.11,26.11,647300.0,23.3686,23.3775,23.3239,23.3239,647300.0
2015-04-23 15:50:00,26.12,26.15,26.08,26.11,437700.0,23.3328,23.3596,23.2971,23.3239,437700.0
2015-04-23 15:55:00,26.11,26.17,26.11,26.14,621000.0,23.3239,23.3775,23.3239,23.3507,621000.0
2015-04-24 09:30:00,26.27,26.41,26.16,26.28,131600.0,23.4668,23.5919,23.3686,23.4758,131600.0
2015-04-24 09:35:00,26.27,26.34,26.18,26.31,75900.0,23.4668,23.5293,23.3864,23.5026,75900.0
2015-04-24 09:40:00,26.31,26.31,26.22,26.25,41600.0,23.5026,23.5026,23.4222,23.449,41600.0
2015-04-24 09:45:00,26.27,26.36,26.27,26.34,84600.0,23.4668,23.5472,23.4668,23.5293,84600.0
2015-04-24 09:50:00,26.35,26.38,26.29,26.33,151700.0,23.5383,23.5651,23.4847,23.5204,151700.0
2015-04-24 09:55:00,26.34,26.45,26.33,26.43,71900.0,23.5293,23.6276,23.5204,23.6097,71900.0
2015-04-24 10:00:00,26.44,26.47,26.39,26.42,79900.0,23.6187,23.6455,23.574,23.6008,79900.0
2015-04-24 10:05:00,26.41,26.42,26.34,26.35,57100.0,23.5919,23.6008,23.5293,23.5383,57100.0
2015-04-24 10:10:00,26.36,26.41,26.34,26.4,32100.0,23.5472,23.5919,23.5293,23.5829,32100.0
2015-04-24 10:15:00,26.41,26.46,26.39,26.43,50400.0,23.5919,23.6365,23.574,23.6097,50400.0
2015-04-24 10:20:00,26.43,26.51,26.4,26.45,113600.0,23.6097,23.6812,23.5829,23.6276,113600.0
2015-04-24 10:25:00,26.45,26.52,26.44,26.5,71700.0,23.6276,23.6901,23.6187,23.6723,71700.0
2015-04-24 10:30:00,26.5,26.55,26.44,26.45,68000.0,23.6723,23.7169,23.6187,23.6276,68000.0
2015-04-24 10:35:00,26.45,26.45,26.38,26.42,36200.0,23.6276,23.6276,23.5651,23.6008,36200.0
2015-04-24 10:40:00,26.41,26.5,26.41,26.5,32100.0,23.5919,23.6723,23.5919,23.6723,32100.0
2015-04-24 10:45:00,26.5,26.5,26.38,26.38,59100.0,23.6723,23.6723,23.5651,23.5651,59100.0
2015-04-24 10:50:00,26.38,26.49,26.38,26.48,41600.0,23.5651,23.6633,23.5651,23.6544,41600.0
2015-04-24 10:55:00,26.49,26.61,26.48,26.55,381300.0,23.6633,23.7705,23.6544,23.7169,381300.0
2015-04-24 11:00:00,26.55,26.59,26.53,26.58,194300.0,23.7169,23.7527,23.6991,23.7437,194300.0
2015-04-24 11:05:00,26.59,26.66,26.56,26.6,145800.0,23.7527,23.8152,23.7259,23.7616,145800.0
2015-04-24 11:10:00,26.6,26.64,26.59,26.62,128400.0,23.7616,23.7973,23.7527,23.7795,128400.0
2015-04-24 11:15:00,26.62,26.62,26.59,26.62,18600.0,23.7795,23.7795,23.7527,23.7795,18600.0
2015-04-24 11:20:00,26.62,26.65,26.61,26.63,47500.0,23.7795,23.8063,23.7705,23.7884,47500.0
2015-04-24 11:25:00,26.63,26.66,26.61,26.61,65500.0,23.7884,23.8152,23.7705,23.7705,65500.0
2015-04-24 11:30:00,26.61,26.61,26.5,26.51,48500.0,23.7705,23.7705,23.6723,23.6812,48500.0
2015-04-24 11:35:00,26.51,26.56,26.5,26.51,37200.0,23.6812,23.7259,23.6723,23.6812,37200.0
2015-04-24 11:40:00,26.52,26.57,26.5,26.51,33200.0,23.6901,23.7348,23.6723,23.6812,33200.0
2015-04-24 11:45:00,26.5,26.53,26.5,26.52,31100.0,23.6723,23.6991,23.6723,23.6901,31100.0
2015-04-24 11:50:00,26.52,26.52,26.45,26.46,26600.0,23.6901,23.6901,23.6276,23.6365,26600.0
2015-04-24 11:55:00,26.46,26.51,26.45,26.46,19900.0,23.6365,23.6812,23.6276,23.6365,19900.0
2015-04-24 12:00:00,26.46,26.49,26.42,26.45,57000.0,23.6365,23.6633,23.6008,23.6276,57000.0
2015-04-24 12:05:00,26.44,26.46,26.42,26.42,24900.0,23.6187,23.6365,23.6008,23.6008,24900.0
2015-04-24 12:10:00,26.42,26.43,26.39,26.42,33200.0,23.6008,23.6097,23.574,23.6008,33200.0
2015-04-24 12:15:00,26.42,26.47,26.41,26.44,38900.0,23.6008,23.6455,23.5919,23.6187,38900.0
2015-04-24 12:20:00,26.44,26.45,26.41,26.42,11900.0,23.6187,23.6276,23.5919,23.6008,11900.0
2015-04-24 12:25:00,26.43,26.44,26.37,26.37,56400.0,23.6097,23.6187,23.5561,23.5561,56400.0
2015-04-24 12:30:00,26.38,26.4,26.34,26.39,64700.0,23.5651,23.5829,23.5293,23.574,64700.0
2015-04-24 12:35:00,26.4,26.4,26.34,26.38,20900.0,23.5829,23.5829,23.5293,23.5651,20900.0
2015-04-24 12:40:00,26.38,26.38,26.35,26.36,14500.0,23.5651,23.5651,23.5383,23.5472,14500.0
2015-04-24 12:45:00,26.36,26.37,26.35,26.36,18600.0,23.5472,23.5561,23.5383,23.5472,18600.0
2015-04-24 12:50:00,26.35,26.37,26.33,26.37,23000.0,23.5383,23.5561,23.5204,23.5561,23000.0
2015-04-24 12:55:00,26.37,26.38,26.3,26.32,54400.0,23.5561,23.5651,23.4936,23.5115,54400.0
2015-04-24 13:00:00,26.31,26.32,26.29,26.31,23800.0,23.5026,23.5115,23.4847,23.5026,23800.0
2015-04-24 13:05:00,26.31,26.33,26.3,26.33,27200.0,23.5026,23.5204,23.4936,23.5204,27200.0
2015-04-24 13:10:00,26.34,26.36,26.3,26.34,25800.0,23.5293,23.5472,23.4936,23.5293,25800.0
2015-04-24 13:15:00,26.34,26.41,26.33,26.4,151400.0,23.5293,23.5919,23.5204,23.5829,151400.0
2015-04-24 13:20:00,26.39,26.4,26.36,26.37,20300.0,23.574,23.5829,23.5472,23.5561,20300.0
2015-04-24 13:25:00,26.38,26.4,26.36,26.39,25300.0,23.5651,23.5829,23.5472,23.574,25300.0
2015-04-24 13:30:00,26.4,26.43,26.39,26.43,19400.0,23.5829,23.6097,23.574,23.6097,19400.0
2015-04-24 13:35:00,26.43,26.43,26.36,26.39,40300.0,23.6097,23.6097,23.5472,23.574,40300.0
2015-04-24 13:40:00,26.39,26.42,26.38,26.42,39200.0,23.574,23.6008,23.5651,23.6008,39200.0
2015-04-24 13:45:00,26.42,26.44,26.41,26.41,29600.0,23.6008,23.6187,23.5919,23.5919,29600.0
2015-04-24 13:50:00,26.42,26.44,26.41,26.42,37700.0,23.6008,23.6187,23.5919,23.6008,37700.0
2015-04-24 13:55:00,26.41,26.44,26.41,26.44,21200.0,23.5919,23.6187,23.5919,23.6187,21200.0
2015-04-24 14:00:00,26.44,26.46,26.43,26.43,15400.0,23.6187,23.6365,23.6097,23.6097,15400.0
2015-04-24 14:05:00,26.42,26.48,26.41,26.47,33800.0,23.6008,23.6544,23.5919,23.6455,33800.0
2015-04-24 14:10:00,26.47,26.51,26.47,26.5,38900.0,23.6455,23.6812,23.6455,23.6723,38900.0
2015-04-24 14:15:00,26.5,26.51,26.48,26.49,32600.0,23.6723,23.6812,23.6544,23.6633,32600.0
2015-04-24 14:20:00,26.48,26.51,26.48,26.49,26000.0,23.6544,23.6812,23.6544,23.6633,26000.0
2015-04-24 14:25:00,26.49,26.54,26.42,26.54,124700.0,23.6633,23.708,23.6008,23.708,124700.0
2015-04-24 14:30:00,26.54,26.54,26.51,26.53,46100.0,23.708,23.708,23.6812,23.6991,46100.0
2015-04-24 14:35:00,26.53,26.56,26.52,26.55,36700.0,23.6991,23.7259,23.6901,23.7169,36700.0
2015-04-24 14:40:00,26.54,26.59,26.51,26.59,57400.0,23.708,23.7527,23.6812,23.7527,57400.0
2015-04-24 14:45:00,26.58,26.63,26.58,26.6,67900.0,23.7437,23.7884,23.7437,23.7616,67900.0
2015-04-24 14:50:00,26.6,26.61,26.52,26.55,76500.0,23.7616,23.7705,23.6901,23.7169,76500.0
2015-04-24 14:55:00,26.55,26.59,26.55,26.55,41700.0,23.7169,23.7527,23.7169,23.7169,41700.0
2015-04-24 15:00:00,26.56,26.6,26.55,26.59,29300.0,23.7259,23.7616,23.7169,23.7527,29300.0
2015-04-24 15:05:00,26.59,26.6,26.56,26.59,27400.0,23.7527,23.7616,23.7259,23.7527,27400.0
2015-04-24 15:10:00,26.59,26.59,26.53,26.53,38900.0,23.7527,23.7527,23.6991,23.6991,38900.0
2015-04-24 15:15:00,26.54,26.55,26.52,26.52,21600.0,23.708,23.7169,23.6901,23.6901,21600.0
2015-04-24 15:20:00,26.52,26.56,26.49,26.49,56900.0,23.6901,23.7259,23.6633,23.6633,56900.0
2015-04-24 15:25:00,26.5,26.55,26.49,26.54,27500.0,23.6723,23.7169,23.6633,23.708,27500.0
2015-04-24 15:30:00,26.55,26.58,26.52,26.58,85300.0,23.7169,23.7437,23.6901,23.7437,85300.0
2015-04-24 15:35:00,26.58,26.62,26.57,26.61,108300.0,23.7437,23.7795,23.7348,23.7705,108300.0
2015-04-24 15:40:00,26.61,26.61,26.59,26.6,80700.0,23.7705,23.7705,23.7527,23.7616,80700.0
2015-04-24 15:45:00,26.6,26.62,26.58,26.61,176800.0,23.7616,23.7795,23.7437,23.7705,176800.0
2015-04-24 15:50:00,26.61,26.63,26.6,26.6,173300.0,23.7705,23.7884,23.7616,23.7616,173300.0
2015-04-24 15:55:00,26.6,26.61,26.57,26.57,250000.0,23.7616,23.7705,23.7348,23.7348,250000.0
2015-04-27 09:30:00,26.64,26.69,26.51,26.52,63500.0,23.7973,23.842,23.6812,23.6901,63500.0
2015-04-27 09:35:00,26.51,26.51,26.42,26.49,54200.0,23.6812,23.6812,23.6008,23.6633,54200.0
2015-04-27 09:40:00,26.51,26.52,26.37,26.45,180100.0,23.6812,23.6901,23.5561,23.6276,180100.0
2015-04-27 09:45:00,26.45,26.46,26.35,26.4,81700.0,23.6276,23.6365,23.5383,23.5829,81700.0
2015-04-27 09:50:00,26.41,26.5,26.4,26.44,27700.0,23.5919,23.6723,23.5829,23.6187,27700.0
2015-04-27 09:55:00,26.45,26.51,26.45,26.49,43800.0,23.6276,23.6812,23.6276,23.6633,43800.0
2015-04-27 10:00:00,26.48,26.54,26.46,26.5,45100.0,23.6544,23.708,23.6365,23.6723,45100.0
2015-04-27 10:05:00,26.51,26.53,26.48,26.49,24900.0,23.6812,23.6991,23.6544,23.6633,24900.0
2015-04-27 10:10:00,26.48,26.53,26.48,26.51,35500.0,23.6544,23.6991,23.6544,23.6812,35500.0
2015-04-27 10:15:00,26.51,26.53,26.49,26.5,21700.0,23.6812,23.6991,23.6633,23.6723,21700.0
2015-04-27 10:20:00,26.49,26.54,26.46,26.53,40400.0,23.6633,23.708,23.6365,23.6991,40400.0
2015-04-27 10:25:00,26.53,26.59,26.53,26.58,94800.0,23.6991,23.7527,23.6991,23.7437,94800.0
2015-04-27 10:30:00,26.58,26.65,26.53,26.63,132500.0,23.7437,23.8063,23.6991,23.7884,132500.0
2015-04-27 10:35:00,26.63,26.64,26.57,26.58,37200.0,23.7884,23.7973,23.7348,23.7437,37200.0
2015-04-27 10:40:00,26.58,26.64,26.57,26.63,64100.0,23.7437,23.7973,23.7348,23.7884,64100.0
2015-04-27 10:45:00,26.63,26.63,26.55,26.56,16100.0,23.7884,23.7884,23.7169,23.7259,16100.0
2015-04-27 10:50:00,26.56,26.56,26.52,26.56,44700.0,23.7259,23.7259,23.6901,23.7259,44700.0
2015-04-27 10:55:00,26.55,26.57,26.52,26.55,23900.0,23.7169,23.7348,23.6901,23.7169,23900.0
2015-04-27 11:00:00,26.55,26.6,26.54,26.6,77800.0,23.7169,23.7616,23.708,23.7616,77800.0
2015-04-27 11:05:00,26.6,26.6,26.56,26.59,39600.0,23.7616,23.7616,23.7259,23.7527,39600.0
2015-04-27 11:10:00,26.6,26.64,26.59,26.61,52000.0,23.7616,23.7973,23.7527,23.7705,52000.0
2015-04-27 11:15:00,26.61,26.67,26.6,26.65,41300.0,23.7705,23.8241,23.7616,23.8063,41300.0
2015-04-27 11:20:00,26.64,26.64,26.6,26.61,12000.0,23.7973,23.7973,23.7616,23.7705,12000.0
2015-04-27 11:25:00,26.6,26.63,26.56,26.62,40500.0,23.7616,23.7884,23.7259,23.7795,40500.0
2015-04-27 11:30:00,26.61,26.64,26.59,26.64,54100.0,23.7705,23.7973,23.7527,23.7973,54100.0
2015-04-27 11:35:00,26.63,26.64,26.58,26.58,17800.0,23.7884,23.7973,23.7437,23.7437,17800.0
2015-04-27 11:40:00,26.59,26.62,26.57,26.61,18600.0,23.7527,23.7795,23.7348,23.7705,18600.0
2015-04-27 11:45:00,26.61,26.63,26.57,26.58,27700.0,23.7705,23.7884,23.7348,23.7437,27700.0
2015-04-27 11:50:00,26.58,26.59,26.56,26.57,22500.0,23.7437,23.7527,23.7259,23.7348,22500.0
2015-04-27 11:55:00,26.58,26.59,26.55,26.57,29500.0,23.7437,23.7527,23.7169,23.7348,29500.0
2015-04-27 12:00:00,26.57,26.58,26.54,26.55,25100.0,23.7348,23.7437,23.708,23.7169,25100.0
2015-04-27 12:05:00,26.56,26.57,26.55,26.55,19100.0,23.7259,23.7348,23.7169,23.7169,19100.0
2015-04-27 12:10:00,26.56,26.56,26.47,26.52,64100.0,23.7259,23.7259,23.6455,23.6901,64100.0
2015-04-27 12:15:00,26.52,26.54,26.43,26.46,122600.0,23.6901,23.708,23.6097,23.6365,122600.0
2015-04-27 12:20:00,26.47,26.51,26.46,26.49,37200.0,23.6455,23.6812,23.6365,23.6633,37200.0
2015-04-27 12:25:00,26.48,26.49,26.46,26.47,28800.0,23.6544,23.6633,23.6365,23.6455,28800.0
2015-04-27 12:30:00,26.48,26.5,26.47,26.49,21800.0,23.6544,23.6723,23.6455,23.6633,21800.0
2015-04-27 12:35:00,26.49,26.5,26.46,26.49,24500.0,23.6633,23.6723,23.6365,23.6633,24500.0
2015-04-27 12:40:00,26.49,26.5,26.43,26.44,17200.0,23.6633,23.6723,23.6097,23.6187,17200.0
2015-04-27 12:45:00,26.44,26.49,26.43,26.48,23000.0,23.6187,23.6633,23.6097,23.6544,23000.0
2015-04-27 12:50:00,26.48,26.48,26.31,26.34,146200.0,23.6544,23.6544,23.5026,23.5293,146200.0
2015-04-27 12:55:00,26.34,26.43,26.32,26.43,56100.0,23.5293,23.6097,23.5115,23.6097,56100.0
2015-04-27 13:00:00,26.43,26.43,26.32,26.37,68200.0,23.6097,23.6097,23.5115,23.5561,68200.0
2015-04-27 13:05:00,26.36,26.4,26.35,26.4,25100.0,23.5472,23.5829,23.5383,23.5829,25100.0
2015-04-27 13:10:00,26.39,26.39,26.32,26.32,48200.0,23.574,23.574,23.5115,23.5115,48200.0
2015-04-27 13:15:00,26.32,26.37,26.28,26.33,144300.0,23.5115,23.5561,23.4758,23.5204,144300.0
2015-04-27 13:20:00,26.33,26.35,26.28,26.28,59500.0,23.5204,23.5383,23.4758,23.4758,59500.0
2015-04-27 13:25:00,26.28,26.37,26.27,26.33,42600.0,23.4758,23.5561,23.4668,23.5204,42600.0
2015-04-27 13:30:00,26.34,26.34,26.32,26.33,22700.0,23.5293,23.5293,23.5115,23.5204,22700.0
2015-04-27 13:35:00,26.33,26.42,26.33,26.41,41200.0,23.5204,23.6008,23.5204,23.5919,41200.0
2015-04-27 13:40:00,26.41,26.41,26.38,26.38,13600.0,23.5919,23.5919,23.5651,23.5651,13600.0
2015-04-27 13:45:00,26.37,26.38,26.32,26.32,16200.0,23.5561,23.5651,23.5115,23.5115,16200.0
2015-04-27 13:50:00,26.32,26.36,26.29,26.29,27500.0,23.5115,23.5472,23.4847,23.4847,27500.0
2015-04-27 13:55:00,26.3,26.33,26.29,26.3,24500.0,23.4936,23.5204,23.4847,23.4936,24500.0
2015-04-27 14:00:00,26.31,26.31,26.26,26.29,75800.0,23.5026,23.5026,23.4579,23.4847,75800.0
2015-04-27 14:05:00,26.3,26.31,26.26,26.3,28200.0,23.4936,23.5026,23.4579,23.4936,28200.0
2015-04-27 14:10:00,26.31,26.32,26.28,26.28,17300.0,23.5026,23.5115,23.4758,23.4758,17300.0
2015-04-27 14:15:00,26.29,26.3,26.27,26.29,22200.0,23.4847,23.4936,23.4668,23.4847,22200.0
2015-04-27 14:20:00,26.29,26.32,26.28,26.31,22800.0,23.4847,23.5115,23.4758,23.5026,22800.0
2015-04-27 14:25:00,26.3,26.33,26.3,26.33,13800.0,23.4936,23.5204,23.4936,23.5204,13800.0
2015-04-27 14:30:00,26.33,26.33,26.27,26.29,31300.0,23.5204,23.5204,23.4668,23.4847,31300.0
2015-04-27 14:35:00,26.29,26.29,26.26,26.27,35800.0,23.4847,23.4847,23.4579,23.4668,35800.0
2015-04-27 14:40:00,26.28,26.32,26.28,26.32,47300.0,23.4758,23.5115,23.4758,23.5115,47300.0
2015-04-27 14:45:00,26.31,26.32,26.27,26.27,23700.0,23.5026,23.5115,23.4668,23.4668,23700.0
2015-04-27 14:50:00,26.26,26.29,26.23,26.23,64300.0,23.4579,23.4847,23.4311,23.4311,64300.0
2015-04-27 14:55:00,26.23,26.26,26.21,26.26,31200.0,23.4311,23.4579,23.4132,23.4579,31200.0
2015-04-27 15:00:00,26.25,26.27,26.23,26.23,48700.0,23.449,23.4668,23.4311,23.4311,48700.0
2015-04-27 15:05:00,26.24,26.24,26.22,26.24,49100.0,23.44,23.44,23.4222,23.44,49100.0
2015-04-27 15:10:00,26.24,26.24,26.2,26.2,59900.0,23.44,23.44,23.4043,23.4043,59900.0
2015-04-27 15:15:00,26.2,26.21,26.16,26.17,81600.0,23.4043,23.4132,23.3686,23.3775,81600.0
2015-04-27 15:20:00,26.16,26.23,26.15,26.23,72100.0,23.3686,23.4311,23.3596,23.4311,72100.0
2015-04-27 15:25:00,26.22,26.24,26.21,26.22,79400.0,23.4222,23.44,23.4132,23.4222,79400.0
2015-04-27 15:30:00,26.23,26.23,26.18,26.18,97300.0,23.4311,23.4311,23.3864,23.3864,97300.0
2015-04-27 15:35:00,26.18,26.24,26.18,26.24,108100.0,23.3864,23.44,23.3864,23.44,108100.0
2015-04-27 15:40:00,26.24,26.27,26.22,26.26,141300.0,23.44,23.4668,23.4222,23.4579,141300.0
2015-04-27 15:45:00,26.25,26.26,26.18,26.19,182300.0,23.449,23.4579,23.3864,23.3954,182300.0
2015-04-27 15:50:00,26.19,26.22,26.19,26.2,182800.0,23.3954,23.4222,23.3954,23.4043,182800.0
2015-04-27 15:55:00,26.2,26.27,26.19,26.25,652700.0,23.4043,23.4668,23.3954,23.449,652700.0
2015-04-28 09:30:00,26.13,26.18,26.05,26.06,57900.0,23.3418,23.3864,23.2703,23.2792,57900.0
2015-04-28 09:35:00,26.05,26.19,26.05,26.19,44400.0,23.2703,23.3954,23.2703,23.3954,44400.0
2015-04-28 09:40:00,26.19,26.2,26.06,26.08,55300.0,23.3954,23.4043,23.2792,23.2971,55300.0
2015-04-28 09:45:00,26.07,26.13,26.04,26.06,69600.0,23.2882,23.3418,23.2614,23.2792,69600.0
2015-04-28 09:50:00,26.07,26.07,25.98,25.99,100800.0,23.2882,23.2882,23.2078,23.2167,100800.0
2015-04-28 09:55:00,25.99,26.05,25.96,26.04,46100.0,23.2167,23.2703,23.1899,23.2614,46100.0
2015-04-28 10:00:00,26.04,26.06,25.95,26.02,57400.0,23.2614,23.2792,23.181,23.2435,57400.0
2015-04-28 10:05:00,26.02,26.04,25.93,25.95,104400.0,23.2435,23.2614,23.1631,23.181,104400.0
2015-04-28 10:10:00,25.95,25.96,25.87,25.87,70100.0,23.181,23.1899,23.1095,23.1095,70100.0
2015-04-28 10:15:00,25.87,25.93,25.86,25.91,67700.0,23.1095,23.1631,23.1006,23.1452,67700.0
2015-04-28 10:20:00,25.92,25.94,25.87,25.93,66900.0,23.1542,23.172,23.1095,23.1631,66900.0
2015-04-28 10:25:00,25.93,26.01,25.91,25.96,63900.0,23.1631,23.2346,23.1452,23.1899,63900.0
2015-04-28 10:30:00,25.96,26.0,25.95,25.98,37800.0,23.1899,23.2256,23.181,23.2078,37800.0
2015-04-28 10:35:00,25.98,26.01,25.94,26.0,44400.0,23.2078,23.2346,23.172,23.2256,44400.0
2015-04-28 10:40:00,26.0,26.09,25.99,26.08,71200.0,23.2256,23.306,23.2167,23.2971,71200.0
2015-04-28 10:45:00,26.08,26.19,26.07,26.17,129500.0,23.2971,23.3954,23.2882,23.3775,129500.0
2015-04-28 10:50:00,26.17,26.19,26.1,26.11,79000.0,23.3775,23.3954,23.315,23.3239,79000.0
2015-04-28 10:55:00,26.11,26.16,26.09,26.16,66700.0,23.3239,23.3686,23.306,23.3686,66700.0
2015-04-28 11:00:00,26.17,26.3,26.17,26.3,85400.0,23.3775,23.4936,23.3775,23.4936,85400.0
2015-04-28 11:05:00,26.3,26.35,26.28,26.33,76800.0,23.4936,23.5383,23.4758,23.5204,76800.0
2015-04-28 11:10:00,26.33,26.36,26.28,26.35,71300.0,23.5204,23.5472,23.4758,23.5383,71300.0
2015-04-28 11:15:00,26.35,26.38,26.29,26.3,50200.0,23.5383,23.5651,23.4847,23.4936,50200.0
2015-04-28 11:20:00,26.3,26.3,26.22,26.24,24900.0,23.4936,23.4936,23.4222,23.44,24900.0
2015-04-28 11:25:00,26.24,26.28,26.22,26.26,21000.0,23.44,23.4758,23.4222,23.4579,21000.0
2015-04-28 11:30:00,26.26,26.32,26.26,26.31,24600.0,23.4579,23.5115,23.4579,23.5026,24600.0
2015-04-28 11:35:00,26.31,26.36,26.29,26.33,36100.0,23.5026,23.5472,23.4847,23.5204,36100.0
2015-04-28 11:40:00,26.33,26.34,26.28,26.29,19100.0,23.5204,23.5293,23.4758,23.4847,19100.0
2015-04-28 11:45:00,26.3,26.35,26.29,26.33,12000.0,23.4936,23.5383,23.4847,23.5204,12000.0
2015-04-28 11:50:00,26.33,26.35,26.31,26.32,13800.0,23.5204,23.5383,23.5026,23.5115,13800.0
2015-04-28 11:55:00,26.33,26.37,26.31,26.37,18800.0,23.5204,23.5561,23.5026,23.5561,18800.0
2015-04-28 12:00:00,26.36,26.36,26.3,26.3,28500.0,23.5472,23.5472,23.4936,23.4936,28500.0
2015-04-28 12:05:00,26.3,26.33,26.3,26.33,9100.0,23.4936,23.5204,23.4936,23.5204,9100.0
2015-04-28 12:10:00,26.33,26.39,26.33,26.37,71800.0,23.5204,23.574,23.5204,23.5561,71800.0
2015-04-28 12:15:00,26.37,26.37,26.32,26.32,10400.0,23.5561,23.5561,23.5115,23.5115,10400.0
2015-04-28 12:20:00,26.32,26.36,26.32,26.35,19400.0,23.5115,23.5472,23.5115,23.5383,19400.0
2015-04-28 12:25:00,26.35,26.35,26.31,26.31,31100.0,23.5383,23.5383,23.5026,23.5026,31100.0
2015-04-28 12:30:00,26.32,26.39,26.31,26.39,38900.0,23.5115,23.574,23.5026,23.574,38900.0
2015-04-28 12:35:00,26.39,26.4,26.34,26.35,44300.0,23.574,23.5829,23.5293,23.5383,44300.0
2015-04-28 12:40:00,26.35,26.37,26.35,26.36,18100.0,23.5383,23.5561,23.5383,23.5472,18100.0
2015-04-28 12:45:00,26.37,26.38,26.35,26.36,8800.0,23.5561,23.5651,23.5383,23.5472,8800.0
2015-04-28 12:50:00,26.35,26.41,26.34,26.39,37800.0,23.5383,23.5919,23.5293,23.574,37800.0
2015-04-28 12:55:00,26.38,26.39,26.36,26.37,14200.0,23.5651,23.574,23.5472,23.5561,14200.0
2015-04-28 13:00:00,26.37,26.37,26.32,26.32,25200.0,23.5561,23.5561,23.5115,23.5115,25200.0
2015-04-28 13:05:00,26.33,26.33,26.29,26.3,16500.0,23.5204,23.5204,23.4847,23.4936,16500.0
2015-04-28 13:10:00,26.29,26.31,26.28,26.31,20800.0,23.4847,23.5026,23.4758,23.5026,20800.0
2015-04-28 13:15:00,26.31,26.31,26.28,26.29,17500.0,23.5026,23.5026,23.4758,23.4847,17500.0
2015-04-28 13:20:00,26.28,26.33,26.28,26.32,11700.0,23.4758,23.5204,23.4758,23.5115,11700.0
2015-04-28 13:25:00,26.32,26.34,26.31,26.34,20300.0,23.5115,23.5293,23.5026,23.5293,20300.0
2015-04-28 13:30:00,26.35,26.37,26.32,26.36,25200.0,23.5383,23.5561,23.5115,23.5472,25200.0
2015-04-28 13:35:00,26.36,26.4,26.35,26.4,16800.0,23.5472,23.5829,23.5383,23.5829,16800.0
2015-04-28 13:40:00,26.39,26.46,26.38,26.44,114500.0,23.574,23.6365,23.5651,23.6187,114500.0
2015-04-28 13:45:00,26.45,26.46,26.43,26.43,34600.0,23.6276,23.6365,23.6097,23.6097,34600.0
2015-04-28 13:50:00,26.43,26.43,26.37,26.38,30800.0,23.6097,23.6097,23.5561,23.5651,30800.0
2015-04-28 13:55:00,26.38,26.4,26.36,26.38,21400.0,23.5651,23.5829,23.5472,23.5651,21400.0
2015-04-28 14:00:00,26.38,26.39,26.35,26.37,25800.0,23.5651,23.574,23.5383,23.5561,25800.0
2015-04-28 14:05:00,26.37,26.37,26.33,26.35,20600.0,23.5561,23.5561,23.5204,23.5383,20600.0
2015-04-28 14:10:00,26.35,26.39,26.34,26.35,29500.0,23.5383,23.574,23.5293,23.5383,29500.0
2015-04-28 14:15:00,26.35,26.37,26.32,26.33,22500.0,23.5383,23.5561,23.5115,23.5204,22500.0
2015-04-28 14:20:00,26.34,26.34,26.28,26.29,26200.0,23.5293,23.5293,23.4758,23.4847,26200.0
2015-04-28 14:25:00,26.29,26.33,26.28,26.29,27700.0,23.4847,23.5204,23.4758,23.4847,27700.0
2015-04-28 14:30:00,26.29,26.35,26.27,26.35,17300.0,23.4847,23.5383,23.4668,23.5383,17300.0
2015-04-28 14:35:00,26.35,26.39,26.34,26.39,27000.0,23.5383,23.574,23.5293,23.574,27000.0
2015-04-28 14:40:00,26.39,26.45,26.38,26.45,74900.0,23.574,23.6276,23.5651,23.6276,74900.0
2015-04-28 14:45:00,26.45,26.48,26.44,26.46,92000.0,23.6276,23.6544,23.6187,23.6365,92000.0
2015-04-28 14:50:00,26.46,26.46,26.4,26.4,35700.0,23.6365,23.6365,23.5829,23.5829,35700.0
2015-04-28 14:55:00,26.41,26.46,26.4,26.45,50900.0,23.5919,23.6365,23.5829,23.6276,50900.0
2015-04-28 15:00:00,26.45,26.46,26.43,26.46,35700.0,23.6276,23.6365,23.6097,23.6365,35700.0
2015-04-28 15:05:00,26.46,26.46,26.41,26.43,38000.0,23.6365,23.6365,23.5919,23.6097,38000.0
2015-04-28 15:10:00,26.43,26.43,26.39,26.4,25800.0,23.6097,23.6097,23.574,23.5829,25800.0
2015-04-28 15:15:00,26.4,26.41,26.36,26.37,44900.0,23.5829,23.5919,23.5472,23.5561,44900.0
2015-04-28 15:20:00,26.37,26.38,26.35,26.36,27000.0,23.5561,23.5651,23.5383,23.5472,27000.0
2015-04-28 15:25:00,26.36,26.37,26.34,26.37,43300.0,23.5472,23.5561,23.5293,23.5561,43300.0
2015-04-28 15:30:00,26.37,26.38,26.36,26.38,21900.0,23.5561,23.5651,23.5472,23.5651,21900.0
2015-04-28 15:35:00,26.37,26.38,26.36,26.37,28900.0,23.5561,23.5651,23.5472,23.5561,28900.0
2015-04-28 15:40:00,26.36,26.37,26.35,26.35,37900.0,23.5472,23.5561,23.5383,23.5383,37900.0
2015-04-28 15:45:00,26.36,26.4,26.34,26.37,149400.0,23.5472,23.5829,23.5293,23.5561,149400.0
2015-04-28 15:50:00,26.37,26.42,26.36,26.39,185300.0,23.5561,23.6008,23.5472,23.574,185300.0
2015-04-28 15:55:00,26.39,26.4,26.37,26.39,183700.0,23.574,23.5829,23.5561,23.574,183700.0
2015-04-29 09:30:00,26.21,26.23,26.07,26.1,64600.0,23.4132,23.4311,23.2882,23.315,64600.0
2015-04-29 09:35:00,26.07,26.12,26.0,26.02,38200.0,23.2882,23.3328,23.2256,23.2435,38200.0
2015-04-29 09:40:00,26.03,26.05,25.93,25.97,92600.0,23.2524,23.2703,23.1631,23.1988,92600.0
2015-04-29 09:45:00,25.98,26.01,25.91,25.94,111300.0,23.2078,23.2346,23.1452,23.172,111300.0
2015-04-29 09:50:00,25.94,25.97,25.89,25.93,74600.0,23.172,23.1988,23.1274,23.1631,74600.0
2015-04-29 09:55:00,25.93,25.93,25.87,25.93,59400.0,23.1631,23.1631,23.1095,23.1631,59400.0
2015-04-29 10:00:00,25.93,26.01,25.89,25.9,152300.0,23.1631,23.2346,23.1274,23.1363,152300.0
2015-04-29 10:05:00,25.9,25.91,25.78,25.8,118700.0,23.1363,23.1452,23.0291,23.047,118700.0
2015-04-29 10:10:00,25.79,25.83,25.72,25.83,206700.0,23.038,23.0738,22.9755,23.0738,206700.0
2015-04-29 10:15:00,25.82,25.87,25.8,25.83,81500.0,23.0648,23.1095,23.047,23.0738,81500.0
2015-04-29 10:20:00,25.83,25.87,25.78,25.85,68000.0,23.0738,23.1095,23.0291,23.0916,68000.0
2015-04-29 10:25:00,25.85,25.95,25.82,25.91,77300.0,23.0916,23.181,23.0648,23.1452,77300.0
2015-04-29 10:30:00,25.92,25.95,25.9,25.95,55900.0,23.1542,23.181,23.1363,23.181,55900.0
2015-04-29 10:35:00,25.95,25.98,25.91,25.92,43300.0,23.181,23.2078,23.1452,23.1542,43300.0
2015-04-29 10:40:00,25.93,25.96,25.89,25.89,36400.0,23.1631,23.1899,23.1274,23.1274,36400.0
2015-04-29 10:45:00,25.89,25.96,25.83,25.89,166600.0,23.1274,23.1899,23.0738,23.1274,166600.0
2015-04-29 10:50:00,25.89,25.91,25.85,25.88,82700.0,23.1274,23.1452,23.0916,23.1184,82700.0
2015-04-29 10:55:00,25.87,25.9,25.82,25.88,53600.0,23.1095,23.1363,23.0648,23.1184,53600.0
2015-04-29 11:00:00,25.87,25.92,25.85,25.9,77900.0,23.1095,23.1542,23.0916,23.1363,77900.0
2015-04-29 11:05:00,25.9,25.93,25.86,25.91,62000.0,23.1363,23.1631,23.1006,23.1452,62000.0
2015-04-29 11:10:00,25.91,25.92,25.86,25.9,45500.0,23.1452,23.1542,23.1006,23.1363,45500.0
2015-04-29 11:15:00,25.9,25.91,25.86,25.88,40900.0,23.1363,23.1452,23.1006,23.1184,40900.0
2015-04-29 11:20:00,25.88,25.92,25.85,25.89,31400.0,23.1184,23.1542,23.0916,23.1274,31400.0
2015-04-29 11:25:00,25.88,25.89,25.85,25.87,38800.0,23.1184,23.1274,23.0916,23.1095,38800.0
2015-04-29 11:30:00,25.87,25.88,25.84,25.84,33000.0,23.1095,23.1184,23.0827,23.0827,33000.0
2015-04-29 11:35:00,25.84,25.85,25.8,25.82,39300.0,23.0827,23.0916,23.047,23.0648,39300.0
2015-04-29 11:40:00,25.81,25.83,25.78,25.83,43200.0,23.0559,23.0738,23.0291,23.0738,43200.0
2015-04-29 11:45:00,25.81,25.89,25.79,25.87,52900.0,23.0559,23.1274,23.038,23.1095,52900.0
2015-04-29 11:50:00,25.87,25.91,25.85,25.86,23900.0,23.1095,23.1452,23.0916,23.1006,23900.0
2015-04-29 11:55:00,25.86,25.86,25.8,25.86,53100.0,23.1006,23.1006,23.047,23.1006,53100.0
2015-04-29 12:00:00,25.85,25.9,25.82,25.85,109000.0,23.0916,23.1363,23.0648,23.0916,109000.0
2015-04-29 12:05:00,25.86,25.86,25.81,25.85,22600.0,23.1006,23.1006,23.0559,23.0916,22600.0
2015-04-29 12:10:00,25.85,25.85,25.74,25.78,65200.0,23.0916,23.0916,22.9934,23.0291,65200.0
2015-04-29 12:15:00,25.78,25.82,25.77,25.78,33900.0,23.0291,23.0648,23.0202,23.0291,33900.0
2015-04-29 12:20:00,25.78,25.82,25.78,25.79,25700.0,23.0291,23.0648,23.0291,23.038,25700.0
2015-04-29 12:25:00,25.79,25.79,25.74,25.79,44600.0,23.038,23.038,22.9934,23.038,44600.0
2015-04-29 12:30:00,25.79,25.79,25.75,25.77,40300.0,23.038,23.038,23.0023,23.0202,40300.0
2015-04-29 12:35:00,25.77,25.77,25.73,25.75,64600.0,23.0202,23.0202,22.9844,23.0023,64600.0
2015-04-29 12:40:00,25.75,25.77,25.73,25.77,36200.0,23.0023,23.0202,22.9844,23.0202,36200.0
2015-04-29 12:45:00,25.77,25.77,25.74,25.75,28900.0,23.0202,23.0202,22.9934,23.0023,28900.0
2015-04-29 12:50:00,25.75,25.77,25.74,25.75,23700.0,23.0023,23.0202,22.9934,23.0023,23700.0
2015-04-29 12:55:00,25.75,25.81,25.75,25.78,25600.0,23.0023,23.0559,23.0023,23.0291,25600.0
2015-04-29 13:00:00,25.79,25.79,25.75,25.75,25400.0,23.038,23.038,23.0023,23.0023,25400.0
2015-04-29 13:05:00,25.75,25.78,25.74,25.76,32000.0,23.0023,23.0291,22.9934,23.0112,32000.0
2015-04-29 13:10:00,25.76,25.8,25.75,25.79,28100.0,23.0112,23.047,23.0023,23.038,28100.0
2015-04-29 13:15:00,25.78,25.85,25.77,25.84,60100.0,23.0291,23.0916,23.0202,23.0827,60100.0
2015-04-29 13:20:00,25.83,25.87,25.82,25.85,34800.0,23.0738,23.1095,23.0648,23.0916,34800.0
2015-04-29 13:25:00,25.86,25.87,25.79,25.8,27600.0,23.1006,23.1095,23.038,23.047,27600.0
2015-04-29 13:30:00,25.81,25.85,25.81,25.84,15200.0,23.0559,23.0916,23.0559,23.0827,15200.0
2015-04-29 13:35:00,25.85,25.89,25.84,25.88,45200.0,23.0916,23.1274,23.0827,23.1184,45200.0
2015-04-29 13:40:00,25.89,25.91,25.88,25.91,57900.0,23.1274,23.1452,23.1184,23.1452,57900.0
2015-04-29 13:45:00,25.91,25.95,25.9,25.95,28800.0,23.1452,23.181,23.1363,23.181,28800.0
2015-04-29 13:50:00,25.95,25.96,25.92,25.95,24700.0,23.181,23.1899,23.1542,23.181,24700.0
2015-04-29 13:55:00,25.94,26.04,25.93,26.03,34400.0,23.172,23.2614,23.1631,23.2524,34400.0
2015-04-29 14:00:00,26.03,26.08,25.94,26.05,63400.0,23.2524,23.2971,23.172,23.2703,63400.0
2015-04-29 14:05:00,26.05,26.07,25.91,25.94,52100.0,23.2703,23.2882,23.1452,23.172,52100.0
2015-04-29 14:10:00,25.93,25.97,25.84,25.85,78400.0,23.1631,23.1988,23.0827,23.0916,78400.0
2015-04-29 14:15:00,25.85,25.93,25.85,25.93,74900.0,23.0916,23.1631,23.0916,23.1631,74900.0
2015-04-29 14:20:00,25.93,25.98,25.9,25.94,36500.0,23.1631,23.2078,23.1363,23.172,36500.0
2015-04-29 14:25:00,25.95,25.96,25.89,25.94,38100.0,23.181,23.1899,23.1274,23.172,38100.0
2015-04-29 14:30:00,25.93,26.02,25.91,26.0,90400.0,23.1631,23.2435,23.1452,23.2256,90400.0
2015-04-29 14:35:00,26.01,26.03,25.97,25.99,76600.0,23.2346,23.2524,23.1988,23.2167,76600.0
2015-04-29 14:40:00,25.99,26.03,25.98,26.0,42800.0,23.2167,23.2524,23.2078,23.2256,42800.0
2015-04-29 14:45:00,26.01,26.01,25.96,25.96,41700.0,23.2346,23.2346,23.1899,23.1899,41700.0
2015-04-29 14:50:00,25.96,25.98,25.94,25.96,46300.0,23.1899,23.2078,23.172,23.1899,46300.0
2015-04-29 14:55:00,25.97,25.98,25.94,25.95,35100.0,23.1988,23.2078,23.172,23.181,35100.0
2015-04-29 15:00:00,25.95,25.97,25.89,25.91,65700.0,23.181,23.1988,23.1274,23.1452,65700.0
2015-04-29 15:05:00,25.91,25.94,25.89,25.94,23400.0,23.1452,23.172,23.1274,23.172,23400.0
2015-04-29 15:10:00,25.93,25.93,25.86,25.92,66100.0,23.1631,23.1631,23.1006,23.1542,66100.0
2015-04-29 15:15:00,25.93,25.94,25.9,25.93,39400.0,23.1631,23.172,23.1363,23.1631,39400.0
2015-04-29 15:20:00,25.92,25.95,25.91,25.91,56900.0,23.1542,23.181,23.1452,23.1452,56900.0
2015-04-29 15:25:00,25.91,25.95,25.91,25.93,43900.0,23.1452,23.181,23.1452,23.1631,43900.0
2015-04-29 15:30:00,25.93,25.93,25.91,25.92,34500.0,23.1631,23.1631,23.1452,23.1542,34500.0
2015-04-29 15:35:00,25.92,25.97,25.92,25.93,115900.0,23.1542,23.1988,23.1542,23.1631,115900.0
2015-04-29 15:40:00,25.93,25.94,25.9,25.91,79200.0,23.1631,23.172,23.1363,23.1452,79200.0
2015-04-29 15:45:00,25.92,25.94,25.91,25.91,119400.0,23.1542,23.172,23.1452,23.1452,119400.0
2015-04-29 15:50:00,25.91,25.94,25.89,25.9,198400.0,23.1452,23.172,23.1274,23.1363,198400.0
2015-04-29 15:55:00,25.9,25.96,25.9,25.93,263100.0,23.1363,23.1899,23.1363,23.1631,263100.0
2015-04-30 09:30:00,25.77,25.83,25.66,25.7,95600.0,23.0202,23.0738,22.9219,22.9576,95600.0
2015-04-30 09:35:00,25.72,25.9,25.71,25.77,40700.0,22.9755,23.1363,22.9666,23.0202,40700.0
2015-04-30 09:40:00,25.76,25.82,25.7,25.72,45500.0,23.0112,23.0648,22.9576,22.9755,45500.0
2015-04-30 09:45:00,25.72,25.75,25.67,25.67,43600.0,22.9755,23.0023,22.9308,22.9308,43600.0
2015-04-30 09:50:00,25.67,25.68,25.57,25.61,60000.0,22.9308,22.9398,22.8415,22.8772,60000.0
2015-04-30 09:55:00,25.61,25.63,25.55,25.57,48700.0,22.8772,22.8951,22.8236,22.8415,48700.0
2015-04-30 10:00:00,25.57,25.57,25.48,25.5,151700.0,22.8415,22.8415,22.7611,22.779,151700.0
2015-04-30 10:05:00,25.5,25.59,25.49,25.51,96600.0,22.779,22.8594,22.7701,22.7879,96600.0
2015-04-30 10:10:00,25.51,25.62,25.5,25.6,70700.0,22.7879,22.8862,22.779,22.8683,70700.0
2015-04-30 10:15:00,25.6,25.62,25.49,25.5,98400.0,22.8683,22.8862,22.7701,22.779,98400.0
2015-04-30 10:20:00,25.51,25.57,25.46,25.47,134700.0,22.7879,22.8415,22.7433,22.7522,134700.0
2015-04-30 10:25:00,25.48,25.54,25.47,25.49,90900.0,22.7611,22.8147,22.7522,22.7701,90900.0
2015-04-30 10:30:00,25.49,25.57,25.46,25.57,133800.0,22.7701,22.8415,22.7433,22.8415,133800.0
2015-04-30 10:35:00,25.58,25.62,25.54,25.58,85500.0,22.8504,22.8862,22.8147,22.8504,85500.0
2015-04-30 10:40:00,25.58,25.62,25.55,25.55,21200.0,22.8504,22.8862,22.8236,22.8236,21200.0
2015-04-30 10:45:00,25.54,25.65,25.53,25.59,108500.0,22.8147,22.913,22.8058,22.8594,108500.0
2015-04-30 10:50:00,25.6,25.65,25.59,25.65,34000.0,22.8683,22.913,22.8594,22.913,34000.0
2015-04-30 10:55:00,25.64,25.7,25.61,25.69,108800.0,22.904,22.9576,22.8772,22.9487,108800.0
2015-04-30 11:00:00,25.69,25.77,25.69,25.75,79900.0,22.9487,23.0202,22.9487,23.0023,79900.0
2015-04-30 11:05:00,25.76,25.86,25.76,25.85,75800.0,23.0112,23.1006,23.0112,23.0916,75800.0
2015-04-30 11:10:00,25.84,25.88,25.82,25.83,40900.0,23.0827,23.1184,23.0648,23.0738,40900.0
2015-04-30 11:15:00,25.84,25.86,25.81,25.85,29500.0,23.0827,23.1006,23.0559,23.0916,29500.0
2015-04-30 11:20:00,25.85,25.9,25.84,25.89,38600.0,23.0916,23.1363,23.0827,23.1274,38600.0
2015-04-30 11:25:00,25.9,25.9,25.83,25.84,23500.0,23.1363,23.1363,23.0738,23.0827,23500.0
2015-04-30 11:30:00,25.85,25.92,25.84,25.92,36700.0,23.0916,23.1542,23.0827,23.1542,36700.0
2015-04-30 11:35:00,25.92,25.92,25.83,25.88,28400.0,23.1542,23.1542,23.0738,23.1184,28400.0
2015-04-30 11:40:00,25.89,25.9,25.84,25.86,63000.0,23.1274,23.1363,23.0827,23.1006,63000.0
2015-04-30 11:45:00,25.86,25.87,25.84,25.85,10200.0,23.1006,23.1095,23.0827,23.0916,10200.0
2015-04-30 11:50:00,25.86,25.86,25.8,25.8,21200.0,23.1006,23.1006,23.047,23.047,21200.0
2015-04-30 11:55:00,25.8,25.84,25.8,25.81,75900.0,23.047,23.0827,23.047,23.0559,75900.0
2015-04-30 12:00:00,25.81,25.83,25.79,25.83,22300.0,23.0559,23.0738,23.038,23.0738,22300.0
2015-04-30 12:05:00,25.83,25.83,25.77,25.78,33900.0,23.0738,23.0738,23.0202,23.0291,33900.0
2015-04-30 12:10:00,25.78,25.82,25.76,25.81,22200.0,23.0291,23.0648,23.0112,23.0559,22200.0
2015-04-30 12:15:00,25.8,25.84,25.79,25.83,12400.0,23.047,23.0827,23.038,23.0738,12400.0
2015-04-30 12:20:00,25.82,25.83,25.8,25.82,12500.0,23.0648,23.0738,23.047,23.0648,12500.0
2015-04-30 12:25:00,25.81,25.81,25.77,25.78,11200.0,23.0559,23.0559,23.0202,23.0291,11200.0
2015-04-30 12:30:00,25.78,25.79,25.74,25.78,20800.0,23.0291,23.038,22.9934,23.0291,20800.0
2015-04-30 12:35:00,25.79,25.81,25.78,25.79,13100.0,23.038,23.0559,23.0291,23.038,13100.0
2015-04-30 12:40:00,25.79,25.8,25.78,25.79,23700.0,23.038,23.047,23.0291,23.038,23700.0
2015-04-30 12:45:00,25.78,25.78,25.74,25.75,84400.0,23.0291,23.0291,22.9934,23.0023,84400.0
2015-04-30 12:50:00,25.76,25.76,25.69,25.7,26800.0,23.0112,23.0112,22.9487,22.9576,26800.0
2015-04-30 12:55:00,25.7,25.73,25.69,25.71,22700.0,22.9576,22.9844,22.9487,22.9666,22700.0
2015-04-30 13:00:00,25.72,25.77,25.71,25.76,67800.0,22.9755,23.0202,22.9666,23.0112,67800.0
2015-04-30 13:05:00,25.77,25.77,25.74,25.76,28800.0,23.0202,23.0202,22.9934,23.0112,28800.0
2015-04-30 13:10:00,25.77,25.77,25.73,25.74,27700.0,23.0202,23.0202,22.9844,22.9934,27700.0
2015-04-30 13:15:00,25.74,25.75,25.73,25.73,21100.0,22.9934,23.0023,22.9844,22.9844,21100.0
2015-04-30 13:20:00,25.74,25.75,25.71,25.71,18100.0,22.9934,23.0023,22.9666,22.9666,18100.0
2015-04-30 13:25:00,25.71,25.72,25.67,25.68,29600.0,22.9666,22.9755,22.9308,22.9398,29600.0
2015-04-30 13:30:00,25.68,25.69,25.66,25.67,49000.0,22.9398,22.9487,22.9219,22.9308,49000.0
2015-04-30 13:35:00,25.67,25.67,25.65,25.65,29500.0,22.9308,22.9308,22.913,22.913,29500.0
2015-04-30 13:40:00,25.64,25.69,25.64,25.69,20300.0,22.904,22.9487,22.904,22.9487,20300.0
2015-04-30 13:45:00,25.67,25.69,25.65,25.65,32400.0,22.9308,22.9487,22.913,22.913,32400.0
2015-04-30 13:50:00,25.64,25.64,25.59,25.6,32500.0,22.904,22.904,22.8594,22.8683,32500.0
2015-04-30 13:55:00,25.59,25.62,25.59,25.6,20000.0,22.8594,22.8862,22.8594,22.8683,20000.0
2015-04-30 14:00:00,25.6,25.62,25.53,25.55,68600.0,22.8683,22.8862,22.8058,22.8236,68600.0
2015-04-30 14:05:00,25.55,25.58,25.53,25.58,46600.0,22.8236,22.8504,22.8058,22.8504,46600.0
2015-04-30 14:10:00,25.58,25.6,25.55,25.55,38700.0,22.8504,22.8683,22.8236,22.8236,38700.0
2015-04-30 14:15:00,25.56,25.57,25.53,25.54,40600.0,22.8326,22.8415,22.8058,22.8147,40600.0
2015-04-30 14:20:00,25.53,25.55,25.48,25.49,53800.0,22.8058,22.8236,22.7611,22.7701,53800.0
2015-04-30 14:25:00,25.49,25.51,25.47,25.49,52200.0,22.7701,22.7879,22.7522,22.7701,52200.0
2015-04-30 14:30:00,25.49,25.49,25.45,25.48,60700.0,22.7701,22.7701,22.7343,22.7611,60700.0
2015-04-30 14:35:00,25.48,25.51,25.46,25.5,48200.0,22.7611,22.7879,22.7433,22.779,48200.0
2015-04-30 14:40:00,25.51,25.54,25.5,25.51,44100.0,22.7879,22.8147,22.779,22.7879,44100.0
2015-04-30 14:45:00,25.52,25.53,25.49,25.52,62100.0,22.7968,22.8058,22.7701,22.7968,62100.0
2015-04-30 14:50:00,25.51,25.54,25.5,25.54,50800.0,22.7879,22.8147,22.779,22.8147,50800.0
2015-04-30 14:55:00,25.53,25.54,25.47,25.48,54400.0,22.8058,22.8147,22.7522,22.7611,54400.0
2015-04-30 15:00:00,25.48,25.48,25.4,25.45,117600.0,22.7611,22.7611,22.6897,22.7343,117600.0
2015-04-30 15:05:00,25.44,25.47,25.44,25.45,50700.0,22.7254,22.7522,22.7254,22.7343,50700.0
2015-04-30 15:10:00,25.45,25.45,25.42,25.44,52300.0,22.7343,22.7343,22.7075,22.7254,52300.0
2015-04-30 15:15:00,25.45,25.52,25.44,25.5,63200.0,22.7343,22.7968,22.7254,22.779,63200.0
2015-04-30 15:20:00,25.5,25.52,25.47,25.49,108700.0,22.779,22.7968,22.7522,22.7701,108700.0
2015-04-30 15:25:00,25.49,25.49,25.43,25.45,53000.0,22.7701,22.7701,22.7165,22.7343,53000.0
2015-04-30 15:30:00,25.44,25.48,25.44,25.48,86200.0,22.7254,22.7611,22.7254,22.7611,86200.0
2015-04-30 15:35:00,25.48,25.54,25.47,25.5,86700.0,22.7611,22.8147,22.7522,22.779,86700.0
2015-04-30 15:40:00,25.5,25.52,25.48,25.48,108100.0,22.779,22.7968,22.7611,22.7611,108100.0
2015-04-30 15:45:00,25.49,25.51,25.34,25.38,903000.0,22.7701,22.7879,22.6361,22.6718,903000.0
2015-04-30 15:50:00,25.38,25.4,25.34,25.34,415300.0,22.6718,22.6897,22.6361,22.6361,415300.0
2015-04-30 15:55:00,25.35,25.39,25.34,25.39,549200.0,22.645,22.6807,22.6361,22.6807,549200.0
2015-05-01 09:30:00,25.53,25.59,25.45,25.59,89900.0,22.8058,22.8594,22.7343,22.8594,89900.0
2015-05-01 09:35:00,25.6,25.6,25.5,25.53,58800.0,22.8683,22.8683,22.779,22.8058,58800.0
2015-05-01 09:40:00,25.51,25.55,25.47,25.52,71600.0,22.7879,22.8236,22.7522,22.7968,71600.0
2015-05-01 09:45:00,25.52,25.55,25.48,25.51,30900.0,22.7968,22.8236,22.7611,22.7879,30900.0
2015-05-01 09:50:00,25.5,25.51,25.44,25.46,52000.0,22.779,22.7879,22.7254,22.7433,52000.0
2015-05-01 09:55:00,25.46,25.51,25.43,25.48,27900.0,22.7433,22.7879,22.7165,22.7611,27900.0
2015-05-01 10:00:00,25.47,25.5,25.45,25.5,29900.0,22.7522,22.779,22.7343,22.779,29900.0
2015-05-01 10:05:00,25.5,25.51,25.44,25.5,27400.0,22.779,22.7879,22.7254,22.779,27400.0
2015-05-01 10:10:00,25.5,25.57,25.48,25.5,72000.0,22.779,22.8415,22.7611,22.779,72000.0
2015-05-01 10:15:00,25.5,25.61,25.5,25.6,77700.0,22.779,22.8772,22.779,22.8683,77700.0
2015-05-01 10:20:00,25.6,25.62,25.56,25.57,50000.0,22.8683,22.8862,22.8326,22.8415,50000.0
2015-05-01 10:25:00,25.57,25.6,25.55,25.57,54900.0,22.8415,22.8683,22.8236,22.8415,54900.0
2015-05-01 10:30:00,25.58,25.6,25.55,25.58,74400.0,22.8504,22.8683,22.8236,22.8504,74400.0
2015-05-01 10:35:00,25.58,25.58,25.54,25.55,39200.0,22.8504,22.8504,22.8147,22.8236,39200.0
2015-05-01 10:40:00,25.55,25.55,25.5,25.52,34800.0,22.8236,22.8236,22.779,22.7968,34800.0
2015-05-01 10:45:00,25.52,25.57,25.52,25.56,26500.0,22.7968,22.8415,22.7968,22.8326,26500.0
2015-05-01 10:50:00,25.56,25.58,25.55,25.55,30600.0,22.8326,22.8504,22.8236,22.8236,30600.0
2015-05-01 10:55:00,25.56,25.57,25.53,25.54,99500.0,22.8326,22.8415,22.8058,22.8147,99500.0
2015-05-01 11:00:00,25.55,25.62,25.55,25.61,57300.0,22.8236,22.8862,22.8236,22.8772,57300.0
2015-05-01 11:05:00,25.61,25.67,25.6,25.67,110100.0,22.8772,22.9308,22.8683,22.9308,110100.0
2015-05-01 11:10:00,25.67,25.7,25.64,25.7,36000.0,22.9308,22.9576,22.904,22.9576,36000.0
2015-05-01 11:15:00,25.7,25.7,25.66,25.69,52400.0,22.9576,22.9576,22.9219,22.9487,52400.0
2015-05-01 11:20:00,25.69,25.74,25.68,25.73,29800.0,22.9487,22.9934,22.9398,22.9844,29800.0
2015-05-01 11:25:00,25.73,25.79,25.73,25.78,36700.0,22.9844,23.038,22.9844,23.0291,36700.0
2015-05-01 11:30:00,25.78,25.79,25.72,25.72,72500.0,23.0291,23.038,22.9755,22.9755,72500.0
2015-05-01 11:35:00,25.72,25.74,25.7,25.71,27700.0,22.9755,22.9934,22.9576,22.9666,27700.0
2015-05-01 11:40:00,25.7,25.75,25.69,25.75,40400.0,22.9576,23.0023,22.9487,23.0023,40400.0
2015-05-01 11:45:00,25.75,25.86,25.75,25.86,173300.0,23.0023,23.1006,23.0023,23.1006,173300.0
2015-05-01 11:50:00,25.86,25.93,25.84,25.92,173900.0,23.1006,23.1631,23.0827,23.1542,173900.0
2015-05-01 11:55:00,25.92,25.92,25.89,25.9,25200.0,23.1542,23.1542,23.1274,23.1363,25200.0
2015-05-01 12:00:00,25.89,25.92,25.86,25.88,41000.0,23.1274,23.1542,23.1006,23.1184,41000.0
2015-05-01 12:05:00,25.88,25.89,25.85,25.88,37900.0,23.1184,23.1274,23.0916,23.1184,37900.0
2015-05-01 12:10:00,25.87,25.9,25.87,25.88,34000.0,23.1095,23.1363,23.1095,23.1184,34000.0
2015-05-01 12:15:00,25.88,25.88,25.86,25.86,13100.0,23.1184,23.1184,23.1006,23.1006,13100.0
2015-05-01 12:20:00,25.87,25.87,25.82,25.84,53100.0,23.1095,23.1095,23.0648,23.0827,53100.0
2015-05-01 12:25:00,25.85,25.85,25.84,25.85,11000.0,23.0916,23.0916,23.0827,23.0916,11000.0
2015-05-01 12:30:00,25.85,25.87,25.84,25.87,74700.0,23.0916,23.1095,23.0827,23.1095,74700.0
2015-05-01 12:35:00,25.87,25.88,25.83,25.84,40400.0,23.1095,23.1184,23.0738,23.0827,40400.0
2015-05-01 12:40:00,25.83,25.85,25.83,25.84,13000.0,23.0738,23.0916,23.0738,23.0827,13000.0
2015-05-01 12:45:00,25.85,25.87,25.81,25.84,35200.0,23.0916,23.1095,23.0559,23.0827,35200.0
2015-05-01 12:50:00,25.85,25.86,25.82,25.82,9000.0,23.0916,23.1006,23.0648,23.0648,9000.0
2015-05-01 12:55:00,25.83,25.86,25.82,25.86,18300.0,23.0738,23.1006,23.0648,23.1006,18300.0
2015-05-01 13:00:00,25.85,25.88,25.84,25.87,68100.0,23.0916,23.1184,23.0827,23.1095,68100.0
2015-05-01 13:05:00,25.87,25.88,25.82,25.83,17400.0,23.1095,23.1184,23.0648,23.0738,17400.0
2015-05-01 13:10:00,25.82,25.83,25.82,25.82,2400.0,23.0648,23.0738,23.0648,23.0648,2400.0
2015-05-01 13:15:00,25.83,25.84,25.82,25.84,12400.0,23.0738,23.0827,23.0648,23.0827,12400.0
2015-05-01 13:20:00,25.83,25.83,25.8,25.8,20600.0,23.0738,23.0738,23.047,23.047,20600.0
2015-05-01 13:25:00,25.8,25.81,25.79,25.8,14900.0,23.047,23.0559,23.038,23.047,14900.0
2015-05-01 13:30:00,25.8,25.8,25.76,25.77,24800.0,23.047,23.047,23.0112,23.0202,24800.0
2015-05-01 13:35:00,25.78,25.79,25.73,25.77,52300.0,23.0291,23.038,22.9844,23.0202,52300.0
2015-05-01 13:40:00,25.77,25.79,25.74,25.75,15300.0,23.0202,23.038,22.9934,23.0023,15300.0
2015-05-01 13:45:00,25.75,25.8,25.74,25.79,16600.0,23.0023,23.047,22.9934,23.038,16600.0
2015-05-01 13:50:00,25.8,25.81,25.77,25.8,51600.0,23.047,23.0559,23.0202,23.047,51600.0
2015-05-01 13:55:00,25.79,25.8,25.77,25.8,19600.0,23.038,23.047,23.0202,23.047,19600.0
2015-05-01 14:00:00,25.8,25.81,25.8,25.8,5200.0,23.047,23.0559,23.047,23.047,5200.0
2015-05-01 14:05:00,25.81,25.85,25.8,25.84,26800.0,23.0559,23.0916,23.047,23.0827,26800.0
2015-05-01 14:10:00,25.84,25.85,25.82,25.84,24900.0,23.0827,23.0916,23.0648,23.0827,24900.0
2015-05-01 14:15:00,25.84,25.84,25.81,25.84,23100.0,23.0827,23.0827,23.0559,23.0827,23100.0
2015-05-01 14:20:00,25.83,25.84,25.82,25.84,8700.0,23.0738,23.0827,23.0648,23.0827,8700.0
2015-05-01 14:25:00,25.84,25.87,25.84,25.86,15300.0,23.0827,23.1095,23.0827,23.1006,15300.0
2015-05-01 14:30:00,25.86,25.88,25.85,25.87,15900.0,23.1006,23.1184,23.0916,23.1095,15900.0
2015-05-01 14:35:00,25.87,25.87,25.86,25.87,4400.0,23.1095,23.1095,23.1006,23.1095,4400.0
2015-05-01 14:40:00,25.86,25.9,25.86,25.88,18700.0,23.1006,23.1363,23.1006,23.1184,18700.0
2015-05-01 14:45:00,25.89,25.9,25.88,25.89,15600.0,23.1274,23.1363,23.1184,23.1274,15600.0
2015-05-01 14:50:00,25.88,25.89,25.82,25.84,15300.0,23.1184,23.1274,23.0648,23.0827,15300.0
2015-05-01 14:55:00,25.84,25.84,25.82,25.82,13600.0,23.0827,23.0827,23.0648,23.0648,13600.0
2015-05-01 15:00:00,25.81,25.86,25.8,25.86,29300.0,23.0559,23.1006,23.047,23.1006,29300.0
2015-05-01 15:05:00,25.85,25.85,25.81,25.81,24900.0,23.0916,23.0916,23.0559,23.0559,24900.0
2015-05-01 15:10:00,25.82,25.84,25.81,25.84,39600.0,23.0648,23.0827,23.0559,23.0827,39600.0
2015-05-01 15:15:00,25.84,25.85,25.83,25.84,28200.0,23.0827,23.0916,23.0738,23.0827,28200.0
2015-05-01 15:20:00,25.84,25.85,25.78,25.78,38000.0,23.0827,23.0916,23.0291,23.0291,38000.0
2015-05-01 15:25:00,25.78,25.79,25.75,25.76,25500.0,23.0291,23.038,23.0023,23.0112,25500.0
2015-05-01 15:30:00,25.77,25.78,25.74,25.78,48700.0,23.0202,23.0291,22.9934,23.0291,48700.0
2015-05-01 15:35:00,25.78,25.78,25.74,25.74,32200.0,23.0291,23.0291,22.9934,22.9934,32200.0
2015-05-01 15:40:00,25.75,25.76,25.74,25.75,33500.0,23.0023,23.0112,22.9934,23.0023,33500.0
2015-05-01 15:45:00,25.74,25.8,25.74,25.8,65700.0,22.9934,23.047,22.9934,23.047,65700.0
2015-05-01 15:50:00,25.8,25.8,25.76,25.78,136000.0,23.047,23.047,23.0112,23.0291,136000.0
2015-05-01 15:55:00,25.79,25.81,25.78,25.79,105000.0,23.038,23.0559,23.0291,23.038,105000.0
2015-05-04 09:30:00,25.82,25.95,25.82,25.95,44600.0,23.0648,23.181,23.0648,23.181,44600.0
2015-05-04 09:35:00,25.96,26.02,25.95,25.99,27600.0,23.1899,23.2435,23.181,23.2167,27600.0
2015-05-04 09:40:00,25.98,26.08,25.98,26.07,51600.0,23.2078,23.2971,23.2078,23.2882,51600.0
2015-05-04 09:45:00,26.06,26.06,25.93,25.97,66500.0,23.2792,23.2792,23.1631,23.1988,66500.0
2015-05-04 09:50:00,25.97,25.98,25.92,25.97,83200.0,23.1988,23.2078,23.1542,23.1988,83200.0
2015-05-04 09:55:00,25.96,25.97,25.91,25.94,41200.0,23.1899,23.1988,23.1452,23.172,41200.0
2015-05-04 10:00:00,25.92,26.0,25.91,26.0,25300.0,23.1542,23.2256,23.1452,23.2256,25300.0
2015-05-04 10:05:00,26.0,26.02,25.97,26.01,56300.0,23.2256,23.2435,23.1988,23.2346,56300.0
2015-05-04 10:10:00,26.0,26.0,25.91,25.93,49800.0,23.2256,23.2256,23.1452,23.1631,49800.0
2015-05-04 10:15:00,25.93,25.93,25.87,25.89,29900.0,23.1631,23.1631,23.1095,23.1274,29900.0
2015-05-04 10:20:00,25.88,25.91,25.84,25.89,26500.0,23.1184,23.1452,23.0827,23.1274,26500.0
2015-05-04 10:25:00,25.88,25.95,25.87,25.95,26500.0,23.1184,23.181,23.1095,23.181,26500.0
2015-05-04 10:30:00,25.95,25.95,25.88,25.89,15800.0,23.181,23.181,23.1184,23.1274,15800.0
2015-05-04 10:35:00,25.89,25.93,25.87,25.88,44700.0,23.1274,23.1631,23.1095,23.1184,44700.0
2015-05-04 10:40:00,25.88,25.9,25.83,25.86,20300.0,23.1184,23.1363,23.0738,23.1006,20300.0
2015-05-04 10:45:00,25.86,25.87,25.79,25.79,28200.0,23.1006,23.1095,23.038,23.038,28200.0
2015-05-04 10:50:00,25.79,25.81,25.73,25.74,36800.0,23.038,23.0559,22.9844,22.9934,36800.0
2015-05-04 10:55:00,25.74,25.8,25.69,25.7,84400.0,22.9934,23.047,22.9487,22.9576,84400.0
2015-05-04 11:00:00,25.71,25.73,25.69,25.69,34800.0,22.9666,22.9844,22.9487,22.9487,34800.0
2015-05-04 11:05:00,25.69,25.73,25.66,25.67,36100.0,22.9487,22.9844,22.9219,22.9308,36100.0
2015-05-04 11:10:00,25.66,25.68,25.63,25.65,35900.0,22.9219,22.9398,22.8951,22.913,35900.0
2015-05-04 11:15:00,25.65,25.65,25.6,25.62,21900.0,22.913,22.913,22.8683,22.8862,21900.0
2015-05-04 11:20:00,25.63,25.68,25.63,25.66,23600.0,22.8951,22.9398,22.8951,22.9219,23600.0
2015-05-04 11:25:00,25.65,25.66,25.59,25.61,27300.0,22.913,22.9219,22.8594,22.8772,27300.0
2015-05-04 11:30:00,25.61,25.61,25.57,25.61,51500.0,22.8772,22.8772,22.8415,22.8772,51500.0
2015-05-04 11:35:00,25.61,25.62,25.57,25.62,23200.0,22.8772,22.8862,22.8415,22.8862,23200.0
2015-05-04 11:40:00,25.62,25.68,25.62,25.68,20300.0,22.8862,22.9398,22.8862,22.9398,20300.0
2015-05-04 11:45:00,25.68,25.69,25.65,25.67,27200.0,22.9398,22.9487,22.913,22.9308,27200.0
2015-05-04 11:50:00,25.67,25.71,25.65,25.68,24300.0,22.9308,22.9666,22.913,22.9398,24300.0
2015-05-04 11:55:00,25.69,25.71,25.67,25.68,27800.0,22.9487,22.9666,22.9308,22.9398,27800.0
2015-05-04 12:00:00,25.68,25.7,25.67,25.68,17700.0,22.9398,22.9576,22.9308,22.9398,17700.0
2015-05-04 12:05:00,25.67,25.68,25.66,25.68,44000.0,22.9308,22.9398,22.9219,22.9398,44000.0
2015-05-04 12:10:00,25.68,25.71,25.64,25.66,58500.0,22.9398,22.9666,22.904,22.9219,58500.0
2015-05-04 12:15:00,25.65,25.68,25.62,25.66,51900.0,22.913,22.9398,22.8862,22.9219,51900.0
2015-05-04 12:20:00,25.65,25.69,25.63,25.69,24300.0,22.913,22.9487,22.8951,22.9487,24300.0
2015-05-04 12:25:00,25.69,25.71,25.66,25.69,17100.0,22.9487,22.9666,22.9219,22.9487,17100.0
2015-05-04 12:30:00,25.69,25.72,25.64,25.7,60100.0,22.9487,22.9755,22.904,22.9576,60100.0
2015-05-04 12:35:00,25.69,25.7,25.66,25.66,39500.0,22.9487,22.9576,22.9219,22.9219,39500.0
2015-05-04 12:40:00,25.65,25.67,25.64,25.66,40700.0,22.913,22.9308,22.904,22.9219,40700.0
2015-05-04 12:45:00,25.66,25.68,25.65,25.65,21900.0,22.9219,22.9398,22.913,22.913,21900.0
2015-05-04 12:50:00,25.65,25.66,25.63,25.65,5600.0,22.913,22.9219,22.8951,22.913,5600.0
2015-05-04 12:55:00,25.66,25.66,25.6,25.61,23700.0,22.9219,22.9219,22.8683,22.8772,23700.0
2015-05-04 13:00:00,25.62,25.66,25.62,25.64,48000.0,22.8862,22.9219,22.8862,22.904,48000.0
2015-05-04 13:05:00,25.64,25.65,25.58,25.59,48500.0,22.904,22.913,22.8504,22.8594,48500.0
2015-05-04 13:10:00,25.59,25.61,25.56,25.6,57200.0,22.8594,22.8772,22.8326,22.8683,57200.0
2015-05-04 13:15:00,25.6,25.6,25.53,25.55,184800.0,22.8683,22.8683,22.8058,22.8236,184800.0
2015-05-04 13:20:00,25.54,25.59,25.53,25.56,84200.0,22.8147,22.8594,22.8058,22.8326,84200.0
2015-05-04 13:25:00,25.56,25.59,25.54,25.58,25100.0,22.8326,22.8594,22.8147,22.8504,25100.0
2015-05-04 13:30:00,25.57,25.57,25.51,25.52,21300.0,22.8415,22.8415,22.7879,22.7968,21300.0
2015-05-04 13:35:00,25.51,25.54,25.49,25.54,35400.0,22.7879,22.8147,22.7701,22.8147,35400.0
2015-05-04 13:40:00,25.54,25.58,25.54,25.58,26300.0,22.8147,22.8504,22.8147,22.8504,26300.0
2015-05-04 13:45:00,25.58,25.59,25.57,25.58,9100.0,22.8504,22.8594,22.8415,22.8504,9100.0
2015-05-04 13:50:00,25.58,25.61,25.56,25.58,17200.0,22.8504,22.8772,22.8326,22.8504,17200.0
2015-05-04 13:55:00,25.58,25.63,25.57,25.63,14300.0,22.8504,22.8951,22.8415,22.8951,14300.0
2015-05-04 14:00:00,25.63,25.64,25.6,25.62,15700.0,22.8951,22.904,22.8683,22.8862,15700.0
2015-05-04 14:05:00,25.61,25.63,25.57,25.62,17500.0,22.8772,22.8951,22.8415,22.8862,17500.0
2015-05-04 14:10:00,25.62,25.64,25.6,25.62,36400.0,22.8862,22.904,22.8683,22.8862,36400.0
2015-05-04 14:15:00,25.63,25.67,25.62,25.67,22000.0,22.8951,22.9308,22.8862,22.9308,22000.0
2015-05-04 14:20:00,25.67,25.67,25.62,25.66,16600.0,22.9308,22.9308,22.8862,22.9219,16600.0
2015-05-04 14:25:00,25.66,25.66,25.63,25.66,6600.0,22.9219,22.9219,22.8951,22.9219,6600.0
2015-05-04 14:30:00,25.67,25.67,25.62,25.64,21900.0,22.9308,22.9308,22.8862,22.904,21900.0
2015-05-04 14:35:00,25.64,25.65,25.61,25.64,24000.0,22.904,22.913,22.8772,22.904,24000.0
2015-05-04 14:40:00,25.64,25.65,25.62,25.64,28100.0,22.904,22.913,22.8862,22.904,28100.0
2015-05-04 14:45:00,25.63,25.63,25.59,25.59,19700.0,22.8951,22.8951,22.8594,22.8594,19700.0
2015-05-04 14:50:00,25.59,25.61,25.58,25.58,17700.0,22.8594,22.8772,22.8504,22.8504,17700.0
2015-05-04 14:55:00,25.58,25.61,25.57,25.6,18700.0,22.8504,22.8772,22.8415,22.8683,18700.0
2015-05-04 15:00:00,25.61,25.62,25.6,25.62,21100.0,22.8772,22.8862,22.8683,22.8862,21100.0
2015-05-04 15:05:00,25.62,25.62,25.59,25.59,35600.0,22.8862,22.8862,22.8594,22.8594,35600.0
2015-05-04 15:10:00,25.59,25.63,25.59,25.62,46600.0,22.8594,22.8951,22.8594,22.8862,46600.0
2015-05-04 15:15:00,25.63,25.64,25.6,25.64,33700.0,22.8951,22.904,22.8683,22.904,33700.0
2015-05-04 15:20:00,25.64,25.67,25.63,25.66,54800.0,22.904,22.9308,22.8951,22.9219,54800.0
2015-05-04 15:25:00,25.65,25.66,25.64,25.64,30700.0,22.913,22.9219,22.904,22.904,30700.0
2015-05-04 15:30:00,25.64,25.65,25.62,25.62,54400.0,22.904,22.913,22.8862,22.8862,54400.0
2015-05-04 15:35:00,25.63,25.63,25.61,25.61,38100.0,22.8951,22.8951,22.8772,22.8772,38100.0
2015-05-04 15:40:00,25.61,25.62,25.59,25.61,36500.0,22.8772,22.8862,22.8594,22.8772,36500.0
2015-05-04 15:45:00,25.62,25.65,25.61,25.61,93200.0,22.8862,22.913,22.8772,22.8772,93200.0
2015-05-04 15:50:00,25.61,25.63,25.6,25.6,53200.0,22.8772,22.8951,22.8683,22.8683,53200.0
2015-05-04 15:55:00,25.61,25.63,25.6,25.62,147500.0,22.8772,22.8951,22.8683,22.8862,147500.0
2015-05-05 09:30:00,25.6,25.8,25.58,25.71,86500.0,22.8683,23.047,22.8504,22.9666,86500.0
2015-05-05 09:35:00,25.72,25.76,25.71,25.71,20600.0,22.9755,23.0112,22.9666,22.9666,20600.0
2015-05-05 09:40:00,25.72,25.77,25.72,25.77,11300.0,22.9755,23.0202,22.9755,23.0202,11300.0
2015-05-05 09:45:00,25.75,25.79,25.69,25.69,27600.0,23.0023,23.038,22.9487,22.9487,27600.0
2015-05-05 09:50:00,25.69,25.71,25.65,25.68,65600.0,22.9487,22.9666,22.913,22.9398,65600.0
2015-05-05 09:55:00,25.67,25.68,25.6,25.61,14800.0,22.9308,22.9398,22.8683,22.8772,14800.0
2015-05-05 10:00:00,25.61,25.61,25.54,25.57,46800.0,22.8772,22.8772,22.8147,22.8415,46800.0
2015-05-05 10:05:00,25.56,25.63,25.53,25.63,39500.0,22.8326,22.8951,22.8058,22.8951,39500.0
2015-05-05 10:10:00,25.64,25.64,25.59,25.62,40600.0,22.904,22.904,22.8594,22.8862,40600.0
2015-05-05 10:15:00,25.61,25.65,25.6,25.64,37600.0,22.8772,22.913,22.8683,22.904,37600.0
2015-05-05 10:20:00,25.63,25.69,25.62,25.67,29100.0,22.8951,22.9487,22.8862,22.9308,29100.0
2015-05-05 10:25:00,25.67,25.68,25.62,25.62,28600.0,22.9308,22.9398,22.8862,22.8862,28600.0
2015-05-05 10:30:00,25.61,25.64,25.55,25.55,82000.0,22.8772,22.904,22.8236,22.8236,82000.0
2015-05-05 10:35:00,25.55,25.65,25.54,25.62,43800.0,22.8236,22.913,22.8147,22.8862,43800.0
2015-05-05 10:40:00,25.62,25.65,25.6,25.64,35800.0,22.8862,22.913,22.8683,22.904,35800.0
2015-05-05 10:45:00,25.64,25.64,25.6,25.61,63200.0,22.904,22.904,22.8683,22.8772,63200.0
2015-05-05 10:50:00,25.62,25.64,25.53,25.53,63300.0,22.8862,22.904,22.8058,22.8058,63300.0
2015-05-05 10:55:00,25.53,25.54,25.47,25.48,163700.0,22.8058,22.8147,22.7522,22.7611,163700.0
2015-05-05 11:00:00,25.48,25.49,25.42,25.45,64800.0,22.7611,22.7701,22.7075,22.7343,64800.0
2015-05-05 11:05:00,25.46,25.46,25.41,25.45,103000.0,22.7433,22.7433,22.6986,22.7343,103000.0
2015-05-05 11:10:00,25.45,25.49,25.44,25.48,21800.0,22.7343,22.7701,22.7254,22.7611,21800.0
2015-05-05 11:15:00,25.48,25.49,25.46,25.46,30600.0,22.7611,22.7701,22.7433,22.7433,30600.0
2015-05-05 11:20:00,25.46,25.46,25.41,25.42,20600.0,22.7433,22.7433,22.6986,22.7075,20600.0
2015-05-05 11:25:00,25.42,25.43,25.39,25.41,42600.0,22.7075,22.7165,22.6807,22.6986,42600.0
2015-05-05 11:30:00,25.42,25.43,25.38,25.41,23600.0,22.7075,22.7165,22.6718,22.6986,23600.0
2015-05-05 11:35:00,25.4,25.43,25.38,25.38,23700.0,22.6897,22.7165,22.6718,22.6718,23700.0
2015-05-05 11:40:00,25.39,25.44,25.38,25.43,19800.0,22.6807,22.7254,22.6718,22.7165,19800.0
2015-05-05 11:45:00,25.43,25.44,25.39,25.39,24600.0,22.7165,22.7254,22.6807,22.6807,24600.0
2015-05-05 11:50:00,25.39,25.42,25.38,25.39,37600.0,22.6807,22.7075,22.6718,22.6807,37600.0
2015-05-05 11:55:00,25.39,25.45,25.39,25.45,32000.0,22.6807,22.7343,22.6807,22.7343,32000.0
2015-05-05 12:00:00,25.45,25.48,25.44,25.47,34300.0,22.7343,22.7611,22.7254,22.7522,34300.0
2015-05-05 12:05:00,25.47,25.47,25.45,25.46,29700.0,22.7522,22.7522,22.7343,22.7433,29700.0
2015-05-05 12:10:00,25.46,25.47,25.44,25.45,32000.0,22.7433,22.7522,22.7254,22.7343,32000.0
2015-05-05 12:15:00,25.46,25.49,25.44,25.48,32800.0,22.7433,22.7701,22.7254,22.7611,32800.0
2015-05-05 12:20:00,25.48,25.5,25.47,25.48,30900.0,22.7611,22.779,22.7522,22.7611,30900.0
2015-05-05 12:25:00,25.49,25.49,25.44,25.45,30000.0,22.7701,22.7701,22.7254,22.7343,30000.0
2015-05-05 12:30:00,25.45,25.46,25.38,25.38,52600.0,22.7343,22.7433,22.6718,22.6718,52600.0
2015-05-05 12:35:00,25.38,25.39,25.35,25.35,42600.0,22.6718,22.6807,22.645,22.645,42600.0
2015-05-05 12:40:00,25.35,25.36,25.33,25.33,50100.0,22.645,22.6539,22.6271,22.6271,50100.0
2015-05-05 12:45:00,25.33,25.34,25.32,25.32,40400.0,22.6271,22.6361,22.6182,22.6182,40400.0
2015-05-05 12:50:00,25.32,25.33,25.3,25.31,55100.0,22.6182,22.6271,22.6003,22.6093,55100.0
2015-05-05 12:55:00,25.31,25.32,25.29,25.31,67300.0,22.6093,22.6182,22.5914,22.6093,67300.0
2015-05-05 13:00:00,25.32,25.34,25.3,25.33,40200.0,22.6182,22.6361,22.6003,22.6271,40200.0
2015-05-05 13:05:00,25.32,25.34,25.31,25.33,68400.0,22.6182,22.6361,22.6093,22.6271,68400.0
2015-05-05 13:10:00,25.33,25.35,25.3,25.31,67600.0,22.6271,22.645,22.6003,22.6093,67600.0
2015-05-05 13:15:00,25.3,25.32,25.28,25.28,19600.0,22.6003,22.6182,22.5825,22.5825,19600.0
2015-05-05 13:20:00,25.29,25.29,25.23,25.23,54600.0,22.5914,22.5914,22.5378,22.5378,54600.0
2015-05-05 13:25:00,25.23,25.27,25.22,25.27,36100.0,22.5378,22.5735,22.5289,22.5735,36100.0
2015-05-05 13:30:00,25.27,25.27,25.22,25.24,37800.0,22.5735,22.5735,22.5289,22.5467,37800.0
2015-05-05 13:35:00,25.24,25.3,25.24,25.29,38000.0,22.5467,22.6003,22.5467,22.5914,38000.0
2015-05-05 13:40:00,25.3,25.31,25.28,25.3,45200.0,22.6003,22.6093,22.5825,22.6003,45200.0
2015-05-05 13:45:00,25.29,25.32,25.28,25.31,58300.0,22.5914,22.6182,22.5825,22.6093,58300.0
2015-05-05 13:50:00,25.32,25.34,25.31,25.33,69500.0,22.6182,22.6361,22.6093,22.6271,69500.0
2015-05-05 13:55:00,25.32,25.34,25.31,25.32,56100.0,22.6182,22.6361,22.6093,22.6182,56100.0
2015-05-05 14:00:00,25.32,25.34,25.27,25.27,39800.0,22.6182,22.6361,22.5735,22.5735,39800.0
2015-05-05 14:05:00,25.27,25.28,25.24,25.27,97500.0,22.5735,22.5825,22.5467,22.5735,97500.0
2015-05-05 14:10:00,25.27,25.29,25.26,25.26,43900.0,22.5735,22.5914,22.5646,22.5646,43900.0
2015-05-05 14:15:00,25.26,25.27,25.22,25.26,63100.0,22.5646,22.5735,22.5289,22.5646,63100.0
2015-05-05 14:20:00,25.27,25.3,25.27,25.3,32000.0,22.5735,22.6003,22.5735,22.6003,32000.0
2015-05-05 14:25:00,25.29,25.3,25.24,25.27,71400.0,22.5914,22.6003,22.5467,22.5735,71400.0
2015-05-05 14:30:00,25.27,25.28,25.25,25.26,20200.0,22.5735,22.5825,22.5557,22.5646,20200.0
2015-05-05 14:35:00,25.26,25.26,25.22,25.23,73600.0,22.5646,22.5646,22.5289,22.5378,73600.0
2015-05-05 14:40:00,25.23,25.23,25.17,25.18,43700.0,22.5378,22.5378,22.4842,22.4931,43700.0
2015-05-05 14:45:00,25.18,25.23,25.17,25.21,62300.0,22.4931,22.5378,22.4842,22.5199,62300.0
2015-05-05 14:50:00,25.21,25.22,25.16,25.16,40000.0,22.5199,22.5289,22.4753,22.4753,40000.0
2015-05-05 14:55:00,25.16,25.21,25.15,25.2,108500.0,22.4753,22.5199,22.4663,22.511,108500.0
2015-05-05 15:00:00,25.2,25.24,25.2,25.21,64800.0,22.511,22.5467,22.511,22.5199,64800.0
2015-05-05 15:05:00,25.21,25.22,25.19,25.19,120400.0,22.5199,22.5289,22.5021,22.5021,120400.0
2015-05-05 15:10:00,25.2,25.24,25.18,25.23,67700.0,22.511,22.5467,22.4931,22.5378,67700.0
2015-05-05 15:15:00,25.24,25.26,25.22,25.23,93900.0,22.5467,22.5646,22.5289,22.5378,93900.0
2015-05-05 15:20:00,25.23,25.24,25.21,25.23,55700.0,22.5378,22.5467,22.5199,22.5378,55700.0
2015-05-05 15:25:00,25.23,25.25,25.22,25.24,144000.0,22.5378,22.5557,22.5289,22.5467,144000.0
2015-05-05 15:30:00,25.24,25.25,25.2,25.25,102700.0,22.5467,22.5557,22.511,22.5557,102700.0
2015-05-05 15:35:00,25.24,25.28,25.22,25.25,104900.0,22.5467,22.5825,22.5289,22.5557,104900.0
2015-05-05 15:40:00,25.25,25.25,25.22,25.23,81400.0,22.5557,22.5557,22.5289,22.5378,81400.0
2015-05-05 15:45:00,25.23,25.23,25.2,25.21,126400.0,22.5378,22.5378,22.511,22.5199,126400.0
2015-05-05 15:50:00,25.21,25.22,25.18,25.18,245800.0,22.5199,22.5289,22.4931,22.4931,245800.0
2015-05-05 15:55:00,25.18,25.21,25.17,25.18,279400.0,22.4931,22.5199,22.4842,22.4931,279400.0
2015-05-06 09:30:00,25.2,25.36,25.2,25.27,81700.0,22.511,22.6539,22.511,22.5735,81700.0
2015-05-06 09:35:00,25.26,25.26,25.0,25.01,69900.0,22.5646,22.5646,22.3323,22.3413,69900.0
2015-05-06 09:40:00,25.01,25.12,25.0,25.02,109100.0,22.3413,22.4395,22.3323,22.3502,109100.0
2015-05-06 09:45:00,25.03,25.14,25.01,25.11,70500.0,22.3591,22.4574,22.3413,22.4306,70500.0
2015-05-06 09:50:00,25.1,25.13,24.99,25.0,71600.0,22.4217,22.4485,22.3234,22.3323,71600.0
2015-05-06 09:55:00,25.01,25.04,24.97,24.99,65600.0,22.3413,22.3681,22.3055,22.3234,65600.0
2015-05-06 10:00:00,24.98,25.02,24.91,24.98,74800.0,22.3145,22.3502,22.2519,22.3145,74800.0
2015-05-06 10:05:00,24.98,25.07,24.96,25.0,33300.0,22.3145,22.3949,22.2966,22.3323,33300.0
2015-05-06 10:10:00,25.0,25.05,24.95,25.05,41100.0,22.3323,22.377,22.2877,22.377,41100.0
2015-05-06 10:15:00,25.04,25.1,25.01,25.1,43800.0,22.3681,22.4217,22.3413,22.4217,43800.0
2015-05-06 10:20:00,25.08,25.1,25.06,25.07,20300.0,22.4038,22.4217,22.3859,22.3949,20300.0
2015-05-06 10:25:00,25.06,25.1,25.04,25.1,31800.0,22.3859,22.4217,22.3681,22.4217,31800.0
2015-05-06 10:30:00,25.1,25.13,25.08,25.08,30400.0,22.4217,22.4485,22.4038,22.4038,30400.0
2015-05-06 10:35:00,25.07,25.13,25.06,25.12,33100.0,22.3949,22.4485,22.3859,22.4395,33100.0
2015-05-06 10:40:00,25.13,25.21,25.12,25.19,31500.0,22.4485,22.5199,22.4395,22.5021,31500.0
2015-05-06 10:45:00,25.19,25.33,25.18,25.3,115100.0,22.5021,22.6271,22.4931,22.6003,115100.0
2015-05-06 10:50:00,25.3,25.34,25.28,25.3,27700.0,22.6003,22.6361,22.5825,22.6003,27700.0
2015-05-06 10:55:00,25.3,25.3,25.25,25.26,21200.0,22.6003,22.6003,22.5557,22.5646,21200.0
2015-05-06 11:00:00,25.26,25.27,25.22,25.23,43200.0,22.5646,22.5735,22.5289,22.5378,43200.0
2015-05-06 11:05:00,25.23,25.23,25.16,25.16,31900.0,22.5378,22.5378,22.4753,22.4753,31900.0
2015-05-06 11:10:00,25.15,25.15,25.07,25.08,22100.0,22.4663,22.4663,22.3949,22.4038,22100.0
2015-05-06 11:15:00,25.08,25.09,25.05,25.09,46400.0,22.4038,22.4127,22.377,22.4127,46400.0
2015-05-06 11:20:00,25.08,25.11,25.05,25.11,29100.0,22.4038,22.4306,22.377,22.4306,29100.0
2015-05-06 11:25:00,25.11,25.13,25.06,25.1,41400.0,22.4306,22.4485,22.3859,22.4217,41400.0
2015-05-06 11:30:00,25.11,25.15,25.09,25.1,33700.0,22.4306,22.4663,22.4127,22.4217,33700.0
2015-05-06 11:35:00,25.09,25.14,25.08,25.12,43700.0,22.4127,22.4574,22.4038,22.4395,43700.0
2015-05-06 11:40:00,25.12,25.15,25.11,25.15,25700.0,22.4395,22.4663,22.4306,22.4663,25700.0
2015-05-06 11:45:00,25.15,25.2,25.14,25.16,37100.0,22.4663,22.511,22.4574,22.4753,37100.0
2015-05-06 11:50:00,25.17,25.19,25.15,25.19,22100.0,22.4842,22.5021,22.4663,22.5021,22100.0
2015-05-06 11:55:00,25.19,25.2,25.11,25.13,37100.0,22.5021,22.511,22.4306,22.4485,37100.0
2015-05-06 12:00:00,25.14,25.16,25.1,25.14,26300.0,22.4574,22.4753,22.4217,22.4574,26300.0
2015-05-06 12:05:00,25.13,25.21,25.12,25.21,46400.0,22.4485,22.5199,22.4395,22.5199,46400.0
2015-05-06 12:10:00,25.21,25.26,25.2,25.25,57300.0,22.5199,22.5646,22.511,22.5557,57300.0
2015-05-06 12:15:00,25.26,25.32,25.24,25.31,56200.0,22.5646,22.6182,22.5467,22.6093,56200.0
2015-05-06 12:20:00,25.3,25.31,25.28,25.31,19500.0,22.6003,22.6093,22.5825,22.6093,19500.0
2015-05-06 12:25:00,25.3,25.33,25.28,25.28,21500.0,22.6003,22.6271,22.5825,22.5825,21500.0
2015-05-06 12:30:00,25.27,25.29,25.25,25.28,12800.0,22.5735,22.5914,22.5557,22.5825,12800.0
2015-05-06 12:35:00,25.29,25.33,25.28,25.31,22500.0,22.5914,22.6271,22.5825,22.6093,22500.0
2015-05-06 12:40:00,25.31,25.32,25.28,25.3,14000.0,22.6093,22.6182,22.5825,22.6003,14000.0
2015-05-06 12:45:00,25.3,25.34,25.29,25.34,30500.0,22.6003,22.6361,22.5914,22.6361,30500.0
2015-05-06 12:50:00,25.34,25.36,25.29,25.3,46300.0,22.6361,22.6539,22.5914,22.6003,46300.0
2015-05-06 12:55:00,25.3,25.32,25.28,25.3,32700.0,22.6003,22.6182,22.5825,22.6003,32700.0
2015-05-06 13:00:00,25.3,25.31,25.28,25.3,33200.0,22.6003,22.6093,22.5825,22.6003,33200.0
2015-05-06 13:05:00,25.29,25.36,25.29,25.35,56200.0,22.5914,22.6539,22.5914,22.645,56200.0
2015-05-06 13:10:00,25.35,25.35,25.34,25.34,29800.0,22.645,22.645,22.6361,22.6361,29800.0
2015-05-06 13:15:00,25.35,25.37,25.34,25.35,26900.0,22.645,22.6629,22.6361,22.645,26900.0
2015-05-06 13:20:00,25.35,25.38,25.34,25.37,32400.0,22.645,22.6718,22.6361,22.6629,32400.0
2015-05-06 13:25:00,25.37,25.37,25.34,25.34,16200.0,22.6629,22.6629,22.6361,22.6361,16200.0
2015-05-06 13:30:00,25.34,25.34,25.28,25.29,22500.0,22.6361,22.6361,22.5825,22.5914,22500.0
2015-05-06 13:35:00,25.29,25.3,25.26,25.29,29700.0,22.5914,22.6003,22.5646,22.5914,29700.0
2015-05-06 13:40:00,25.3,25.31,25.27,25.28,21200.0,22.6003,22.6093,22.5735,22.5825,21200.0
2015-05-06 13:45:00,25.29,25.3,25.24,25.25,52800.0,22.5914,22.6003,22.5467,22.5557,52800.0
2015-05-06 13:50:00,25.25,25.27,25.23,25.26,10300.0,22.5557,22.5735,22.5378,22.5646,10300.0
2015-05-06 13:55:00,25.26,25.28,25.25,25.25,16800.0,22.5646,22.5825,22.5557,22.5557,16800.0
2015-05-06 14:00:00,25.25,25.27,25.23,25.24,29700.0,22.5557,22.5735,22.5378,22.5467,29700.0
2015-05-06 14:05:00,25.24,25.24,25.19,25.22,22900.0,22.5467,22.5467,22.5021,22.5289,22900.0
2015-05-06 14:10:00,25.21,25.22,25.18,25.19,13400.0,22.5199,22.5289,22.4931,22.5021,13400.0
2015-05-06 14:15:00,25.18,25.21,25.18,25.21,4700.0,22.4931,22.5199,22.4931,22.5199,4700.0
2015-05-06 14:20:00,25.21,25.21,25.18,25.2,16900.0,22.5199,22.5199,22.4931,22.511,16900.0
2015-05-06 14:25:00,25.19,25.24,25.16,25.23,43500.0,22.5021,22.5467,22.4753,22.5378,43500.0
2015-05-06 14:30:00,25.22,25.23,25.2,25.22,16700.0,22.5289,22.5378,22.511,22.5289,16700.0
2015-05-06 14:35:00,25.21,25.22,25.14,25.17,23600.0,22.5199,22.5289,22.4574,22.4842,23600.0
2015-05-06 14:40:00,25.16,25.17,25.12,25.14,15000.0,22.4753,22.4842,22.4395,22.4574,15000.0
2015-05-06 14:45:00,25.14,25.17,25.13,25.16,16900.0,22.4574,22.4842,22.4485,22.4753,16900.0
2015-05-06 14:50:00,25.16,25.19,25.16,25.17,14400.0,22.4753,22.5021,22.4753,22.4842,14400.0
2015-05-06 14:55:00,25.17,25.22,25.16,25.2,17400.0,22.4842,22.5289,22.4753,22.511,17400.0
2015-05-06 15:00:00,25.21,25.24,25.19,25.2,24400.0,22.5199,22.5467,22.5021,22.511,24400.0
2015-05-06 15:05:00,25.21,25.23,25.19,25.22,18700.0,22.5199,22.5378,22.5021,22.5289,18700.0
2015-05-06 15:10:00,25.23,25.24,25.21,25.21,26200.0,22.5378,22.5467,22.5199,22.5199,26200.0
2015-05-06 15:15:00,25.22,25.22,25.18,25.19,25000.0,22.5289,22.5289,22.4931,22.5021,25000.0
2015-05-06 15:20:00,25.19,25.23,25.18,25.23,15400.0,22.5021,22.5378,22.4931,22.5378,15400.0
2015-05-06 15:25:00,25.22,25.26,25.21,25.25,33200.0,22.5289,22.5646,22.5199,22.5557,33200.0
2015-05-06 15:30:00,25.25,25.26,25.22,25.22,34900.0,22.5557,22.5646,22.5289,22.5289,34900.0
2015-05-06 15:35:00,25.22,25.25,25.22,25.24,38000.0,22.5289,22.5557,22.5289,22.5467,38000.0
2015-05-06 15:40:00,25.24,25.25,25.21,25.21,28400.0,22.5467,22.5557,22.5199,22.5199,28400.0
2015-05-06 15:45:00,25.21,25.25,25.21,25.24,75400.0,22.5199,22.5557,22.5199,22.5467,75400.0
2015-05-06 15:50:00,25.23,25.25,25.22,25.22,101100.0,22.5378,22.5557,22.5289,22.5289,101100.0
2015-05-06 15:55:00,25.22,25.28,25.22,25.27,142500.0,22.5289,22.5825,22.5289,22.5735,142500.0
2015-05-07 09:30:00,25.2,25.35,25.19,25.28,77400.0,22.511,22.645,22.5021,22.5825,77400.0
2015-05-07 09:35:00,25.27,25.52,25.24,25.5,85500.0,22.5735,22.7968,22.5467,22.779,85500.0
2015-05-07 09:40:00,25.49,25.6,25.47,25.49,52500.0,22.7701,22.8683,22.7522,22.7701,52500.0
2015-05-07 09:45:00,25.5,25.56,25.48,25.54,69100.0,22.779,22.8326,22.7611,22.8147,69100.0
2015-05-07 09:50:00,25.54,25.57,25.47,25.47,58700.0,22.8147,22.8415,22.7522,22.7522,58700.0
2015-05-07 09:55:00,25.48,25.48,25.44,25.47,29600.0,22.7611,22.7611,22.7254,22.7522,29600.0
2015-05-07 10:00:00,25.46,25.47,25.33,25.38,81300.0,22.7433,22.7522,22.6271,22.6718,81300.0
2015-05-07 10:05:00,25.37,25.45,25.35,25.39,26800.0,22.6629,22.7343,22.645,22.6807,26800.0
2015-05-07 10:10:00,25.39,25.46,25.38,25.46,95600.0,22.6807,22.7433,22.6718,22.7433,95600.0
2015-05-07 10:15:00,25.45,25.5,25.42,25.5,19200.0,22.7343,22.779,22.7075,22.779,19200.0
2015-05-07 10:20:00,25.5,25.53,25.5,25.51,45400.0,22.779,22.8058,22.779,22.7879,45400.0
2015-05-07 10:25:00,25.52,25.53,25.48,25.51,119300.0,22.7968,22.8058,22.7611,22.7879,119300.0
2015-05-07 10:30:00,25.5,25.51,25.45,25.45,74000.0,22.779,22.7879,22.7343,22.7343,74000.0
2015-05-07 10:35:00,25.45,25.46,25.44,25.46,27700.0,22.7343,22.7433,22.7254,22.7433,27700.0
2015-05-07 10:40:00,25.46,25.52,25.46,25.5,27000.0,22.7433,22.7968,22.7433,22.779,27000.0
2015-05-07 10:45:00,25.5,25.53,25.48,25.48,28600.0,22.779,22.8058,22.7611,22.7611,28600.0
2015-05-07 10:50:00,25.48,25.56,25.47,25.55,33600.0,22.7611,22.8326,22.7522,22.8236,33600.0
2015-05-07 10:55:00,25.55,25.55,25.52,25.54,20500.0,22.8236,22.8236,22.7968,22.8147,20500.0
2015-05-07 11:00:00,25.55,25.59,25.55,25.58,58500.0,22.8236,22.8594,22.8236,22.8504,58500.0
2015-05-07 11:05:00,25.59,25.6,25.54,25.6,82600.0,22.8594,22.8683,22.8147,22.8683,82600.0
2015-05-07 11:10:00,25.6,25.68,25.59,25.65,65500.0,22.8683,22.9398,22.8594,22.913,65500.0
2015-05-07 11:15:00,25.66,25.73,25.65,25.72,112400.0,22.9219,22.9844,22.913,22.9755,112400.0
2015-05-07 11:20:00,25.71,25.73,25.7,25.72,28300.0,22.9666,22.9844,22.9576,22.9755,28300.0
2015-05-07 11:25:00,25.71,25.72,25.69,25.71,57500.0,22.9666,22.9755,22.9487,22.9666,57500.0
2015-05-07 11:30:00,25.71,25.73,25.65,25.66,23900.0,22.9666,22.9844,22.913,22.9219,23900.0
2015-05-07 11:35:00,25.66,25.66,25.62,25.63,22500.0,22.9219,22.9219,22.8862,22.8951,22500.0
2015-05-07 11:40:00,25.63,25.69,25.63,25.64,19500.0,22.8951,22.9487,22.8951,22.904,19500.0
2015-05-07 11:45:00,25.65,25.68,25.64,25.67,15400.0,22.913,22.9398,22.904,22.9308,15400.0
2015-05-07 11:50:00,25.66,25.66,25.62,25.62,13500.0,22.9219,22.9219,22.8862,22.8862,13500.0
2015-05-07 11:55:00,25.61,25.63,25.6,25.6,9700.0,22.8772,22.8951,22.8683,22.8683,9700.0
2015-05-07 12:00:00,25.6,25.63,25.59,25.62,13500.0,22.8683,22.8951,22.8594,22.8862,13500.0
2015-05-07 12:05:00,25.62,25.66,25.61,25.64,13000.0,22.8862,22.9219,22.8772,22.904,13000.0
2015-05-07 12:10:00,25.65,25.65,25.63,25.64,8000.0,22.913,22.913,22.8951,22.904,8000.0
2015-05-07 12:15:00,25.64,25.71,25.64,25.7,24400.0,22.904,22.9666,22.904,22.9576,24400.0
2015-05-07 12:20:00,25.7,25.7,25.67,25.69,13200.0,22.9576,22.9576,22.9308,22.9487,13200.0
2015-05-07 12:25:00,25.68,25.68,25.64,25.65,10400.0,22.9398,22.9398,22.904,22.913,10400.0
2015-05-07 12:30:00,25.66,25.69,25.65,25.67,16100.0,22.9219,22.9487,22.913,22.9308,16100.0
2015-05-07 12:35:00,25.67,25.69,25.65,25.66,13100.0,22.9308,22.9487,22.913,22.9219,13100.0
2015-05-07 12:40:00,25.66,25.69,25.65,25.69,16400.0,22.9219,22.9487,22.913,22.9487,16400.0
2015-05-07 12:45:00,25.68,25.68,25.65,25.68,20900.0,22.9398,22.9398,22.913,22.9398,20900.0
2015-05-07 12:50:00,25.68,25.77,25.67,25.75,210400.0,22.9398,23.0202,22.9308,23.0023,210400.0
2015-05-07 12:55:00,25.75,25.76,25.73,25.75,32500.0,23.0023,23.0112,22.9844,23.0023,32500.0
2015-05-07 13:00:00,25.76,25.78,25.74,25.75,27300.0,23.0112,23.0291,22.9934,23.0023,27300.0
2015-05-07 13:05:00,25.75,25.75,25.73,25.74,20300.0,23.0023,23.0023,22.9844,22.9934,20300.0
2015-05-07 13:10:00,25.74,25.75,25.73,25.74,21700.0,22.9934,23.0023,22.9844,22.9934,21700.0
2015-05-07 13:15:00,25.73,25.74,25.68,25.69,36600.0,22.9844,22.9934,22.9398,22.9487,36600.0
2015-05-07 13:20:00,25.68,25.68,25.65,25.66,9900.0,22.9398,22.9398,22.913,22.9219,9900.0
2015-05-07 13:25:00,25.66,25.67,25.64,25.66,12900.0,22.9219,22.9308,22.904,22.9219,12900.0
2015-05-07 13:30:00,25.65,25.68,25.64,25.65,30400.0,22.913,22.9398,22.904,22.913,30400.0
2015-05-07 13:35:00,25.65,25.69,25.65,25.67,17600.0,22.913,22.9487,22.913,22.9308,17600.0
2015-05-07 13:40:00,25.68,25.73,25.67,25.73,48600.0,22.9398,22.9844,22.9308,22.9844,48600.0
2015-05-07 13:45:00,25.72,25.75,25.7,25.75,21800.0,22.9755,23.0023,22.9576,23.0023,21800.0
2015-05-07 13:50:00,25.75,25.75,25.73,25.74,29100.0,23.0023,23.0023,22.9844,22.9934,29100.0
2015-05-07 13:55:00,25.74,25.75,25.72,25.74,14700.0,22.9934,23.0023,22.9755,22.9934,14700.0
2015-05-07 14:00:00,25.74,25.75,25.73,25.75,11600.0,22.9934,23.0023,22.9844,23.0023,11600.0
2015-05-07 14:05:00,25.75,25.75,25.73,25.75,25700.0,23.0023,23.0023,22.9844,23.0023,25700.0
2015-05-07 14:10:00,25.75,25.79,25.75,25.77,34000.0,23.0023,23.038,23.0023,23.0202,34000.0
2015-05-07 14:15:00,25.78,25.79,25.77,25.78,17100.0,23.0291,23.038,23.0202,23.0291,17100.0
2015-05-07 14:20:00,25.78,25.78,25.74,25.76,16400.0,23.0291,23.0291,22.9934,23.0112,16400.0
2015-05-07 14:25:00,25.76,25.78,25.76,25.78,9100.0,23.0112,23.0291,23.0112,23.0291,9100.0
2015-05-07 14:30:00,25.78,25.79,25.74,25.74,37000.0,23.0291,23.038,22.9934,22.9934,37000.0
2015-05-07 14:35:00,25.74,25.75,25.72,25.73,6400.0,22.9934,23.0023,22.9755,22.9844,6400.0
2015-05-07 14:40:00,25.73,25.74,25.72,25.73,18800.0,22.9844,22.9934,22.9755,22.9844,18800.0
2015-05-07 14:45:00,25.73,25.75,25.71,25.72,16800.0,22.9844,23.0023,22.9666,22.9755,16800.0
2015-05-07 14:50:00,25.72,25.77,25.72,25.77,15000.0,22.9755,23.0202,22.9755,23.0202,15000.0
2015-05-07 14:55:00,25.77,25.79,25.75,25.78,21200.0,23.0202,23.038,23.0023,23.0291,21200.0
2015-05-07 15:00:00,25.78,25.79,25.77,25.78,30000.0,23.0291,23.038,23.0202,23.0291,30000.0
2015-05-07 15:05:00,25.78,25.8,25.77,25.78,38900.0,23.0291,23.047,23.0202,23.0291,38900.0
2015-05-07 15:10:00,25.78,25.8,25.78,25.79,15100.0,23.0291,23.047,23.0291,23.038,15100.0
2015-05-07 15:15:00,25.79,25.81,25.76,25.79,75300.0,23.038,23.0559,23.0112,23.038,75300.0
2015-05-07 15:20:00,25.78,25.79,25.75,25.78,31600.0,23.0291,23.038,23.0023,23.0291,31600.0
2015-05-07 15:25:00,25.78,25.79,25.75,25.75,32200.0,23.0291,23.038,23.0023,23.0023,32200.0
2015-05-07 15:30:00,25.76,25.77,25.75,25.76,40700.0,23.0112,23.0202,23.0023,23.0112,40700.0
2015-05-07 15:35:00,25.75,25.77,25.74,25.74,64200.0,23.0023,23.0202,22.9934,22.9934,64200.0
2015-05-07 15:40:00,25.74,25.76,25.69,25.7,61900.0,22.9934,23.0112,22.9487,22.9576,61900.0
2015-05-07 15:45:00,25.69,25.73,25.69,25.71,145600.0,22.9487,22.9844,22.9487,22.9666,145600.0
2015-05-07 15:50:00,25.72,25.75,25.7,25.75,170200.0,22.9755,23.0023,22.9576,23.0023,170200.0
2015-05-07 15:55:00,25.74,25.75,25.72,25.72,181000.0,22.9934,23.0023,22.9755,22.9755,181000.0
2015-05-08 09:30:00,26.03,26.44,25.99,26.35,159100.0,23.2524,23.6187,23.2167,23.5383,159100.0
2015-05-08 09:35:00,26.35,26.35,26.23,26.35,101600.0,23.5383,23.5383,23.4311,23.5383,101600.0
2015-05-08 09:40:00,26.34,26.42,26.28,26.39,135700.0,23.5293,23.6008,23.4758,23.574,135700.0
2015-05-08 09:45:00,26.39,26.45,26.35,26.36,175500.0,23.574,23.6276,23.5383,23.5472,175500.0
2015-05-08 09:50:00,26.37,26.38,26.19,26.21,107900.0,23.5561,23.5651,23.3954,23.4132,107900.0
2015-05-08 09:55:00,26.22,26.28,26.2,26.21,47900.0,23.4222,23.4758,23.4043,23.4132,47900.0
2015-05-08 10:00:00,26.19,26.25,26.17,26.25,32300.0,23.3954,23.449,23.3775,23.449,32300.0
2015-05-08 10:05:00,26.26,26.29,26.23,26.23,51500.0,23.4579,23.4847,23.4311,23.4311,51500.0
2015-05-08 10:10:00,26.22,26.29,26.2,26.23,42200.0,23.4222,23.4847,23.4043,23.4311,42200.0
2015-05-08 10:15:00,26.24,26.24,26.17,26.18,26500.0,23.44,23.44,23.3775,23.3864,26500.0
2015-05-08 10:20:00,26.19,26.2,26.09,26.1,25000.0,23.3954,23.4043,23.306,23.315,25000.0
2015-05-08 10:25:00,26.1,26.11,26.04,26.09,36300.0,23.315,23.3239,23.2614,23.306,36300.0
2015-05-08 10:30:00,26.09,26.09,26.03,26.05,22000.0,23.306,23.306,23.2524,23.2703,22000.0
2015-05-08 10:35:00,26.05,26.11,26.04,26.11,28900.0,23.2703,23.3239,23.2614,23.3239,28900.0
2015-05-08 10:40:00,26.11,26.12,26.08,26.1,21400.0,23.3239,23.3328,23.2971,23.315,21400.0
2015-05-08 10:45:00,26.1,26.13,26.09,26.12,40100.0,23.315,23.3418,23.306,23.3328,40100.0
2015-05-08 10:50:00,26.12,26.18,26.11,26.15,40100.0,23.3328,23.3864,23.3239,23.3596,40100.0
2015-05-08 10:55:00,26.15,26.16,26.11,26.15,25100.0,23.3596,23.3686,23.3239,23.3596,25100.0
2015-05-08 11:00:00,26.15,26.15,26.09,26.1,26300.0,23.3596,23.3596,23.306,23.315,26300.0
2015-05-08 11:05:00,26.09,26.12,26.06,26.09,45000.0,23.306,23.3328,23.2792,23.306,45000.0
2015-05-08 11:10:00,26.1,26.15,26.09,26.11,12600.0,23.315,23.3596,23.306,23.3239,12600.0
2015-05-08 11:15:00,26.12,26.12,26.1,26.11,12100.0,23.3328,23.3328,23.315,23.3239,12100.0
2015-05-08 11:20:00,26.1,26.11,26.06,26.07,24000.0,23.315,23.3239,23.2792,23.2882,24000.0
2015-05-08 11:25:00,26.07,26.11,26.06,26.07,15300.0,23.2882,23.3239,23.2792,23.2882,15300.0
2015-05-08 11:30:00,26.06,26.09,26.01,26.07,40100.0,23.2792,23.306,23.2346,23.2882,40100.0
2015-05-08 11:35:00,26.06,26.08,25.99,26.01,49000.0,23.2792,23.2971,23.2167,23.2346,49000.0
2015-05-08 11:40:00,26.01,26.03,25.98,25.99,63700.0,23.2346,23.2524,23.2078,23.2167,63700.0
2015-05-08 11:45:00,25.98,25.99,25.94,25.97,22700.0,23.2078,23.2167,23.172,23.1988,22700.0
2015-05-08 11:50:00,25.98,26.02,25.97,25.99,30400.0,23.2078,23.2435,23.1988,23.2167,30400.0
2015-05-08 11:55:00,26.0,26.01,25.98,26.01,20200.0,23.2256,23.2346,23.2078,23.2346,20200.0
2015-05-08 12:00:00,26.02,26.02,25.99,26.0,12500.0,23.2435,23.2435,23.2167,23.2256,12500.0
2015-05-08 12:05:00,26.0,26.02,25.97,25.97,47500.0,23.2256,23.2435,23.1988,23.1988,47500.0
2015-05-08 12:10:00,25.96,26.0,25.95,26.0,16400.0,23.1899,23.2256,23.181,23.2256,16400.0
2015-05-08 12:15:00,26.0,26.01,25.97,25.99,14600.0,23.2256,23.2346,23.1988,23.2167,14600.0
2015-05-08 12:20:00,25.99,25.99,25.96,25.99,16500.0,23.2167,23.2167,23.1899,23.2167,16500.0
2015-05-08 12:25:00,25.99,26.01,25.96,25.99,42200.0,23.2167,23.2346,23.1899,23.2167,42200.0
2015-05-08 12:30:00,25.98,25.99,25.95,25.97,12200.0,23.2078,23.2167,23.181,23.1988,12200.0
2015-05-08 12:35:00,25.97,25.97,25.94,25.94,43000.0,23.1988,23.1988,23.172,23.172,43000.0
2015-05-08 12:40:00,25.94,25.95,25.93,25.94,10100.0,23.172,23.181,23.1631,23.172,10100.0
2015-05-08 12:45:00,25.95,25.96,25.91,25.93,11900.0,23.181,23.1899,23.1452,23.1631,11900.0
2015-05-08 12:50:00,25.94,25.97,25.94,25.96,10100.0,23.172,23.1988,23.172,23.1899,10100.0
2015-05-08 12:55:00,25.96,26.0,25.96,25.99,9600.0,23.1899,23.2256,23.1899,23.2167,9600.0
2015-05-08 13:00:00,25.98,26.01,25.96,25.96,22000.0,23.2078,23.2346,23.1899,23.1899,22000.0
2015-05-08 13:05:00,25.96,25.99,25.95,25.99,19900.0,23.1899,23.2167,23.181,23.2167,19900.0
2015-05-08 13:10:00,25.99,26.05,25.98,26.05,40100.0,23.2167,23.2703,23.2078,23.2703,40100.0
2015-05-08 13:15:00,26.04,26.04,25.97,26.0,202600.0,23.2614,23.2614,23.1988,23.2256,202600.0
2015-05-08 13:20:00,26.0,26.01,25.98,25.99,16500.0,23.2256,23.2346,23.2078,23.2167,16500.0
2015-05-08 13:25:00,25.99,26.0,25.98,25.98,14500.0,23.2167,23.2256,23.2078,23.2078,14500.0
2015-05-08 13:30:00,25.99,25.99,25.92,25.93,52300.0,23.2167,23.2167,23.1542,23.1631,52300.0
2015-05-08 13:35:00,25.94,25.95,25.89,25.89,41400.0,23.172,23.181,23.1274,23.1274,41400.0
2015-05-08 13:40:00,25.89,25.92,25.88,25.92,30400.0,23.1274,23.1542,23.1184,23.1542,30400.0
2015-05-08 13:45:00,25.92,25.94,25.91,25.94,24600.0,23.1542,23.172,23.1452,23.172,24600.0
2015-05-08 13:50:00,25.94,25.96,25.94,25.95,12200.0,23.172,23.1899,23.172,23.181,12200.0
2015-05-08 13:55:00,25.96,25.97,25.94,25.96,16100.0,23.1899,23.1988,23.172,23.1899,16100.0
2015-05-08 14:00:00,25.95,25.96,25.94,25.95,17100.0,23.181,23.1899,23.172,23.181,17100.0
2015-05-08 14:05:00,25.94,25.95,25.92,25.93,18200.0,23.172,23.181,23.1542,23.1631,18200.0
2015-05-08 14:10:00,25.93,25.96,25.93,25.96,11900.0,23.1631,23.1899,23.1631,23.1899,11900.0
2015-05-08 14:15:00,25.96,26.0,25.96,25.99,20400.0,23.1899,23.2256,23.1899,23.2167,20400.0
2015-05-08 14:20:00,25.99,26.0,25.97,25.98,24000.0,23.2167,23.2256,23.1988,23.2078,24000.0
2015-05-08 14:25:00,25.98,25.98,25.95,25.97,23900.0,23.2078,23.2078,23.181,23.1988,23900.0
2015-05-08 14:30:00,25.98,25.98,25.93,25.94,26300.0,23.2078,23.2078,23.1631,23.172,26300.0
2015-05-08 14:35:00,25.94,25.95,25.92,25.93,25300.0,23.172,23.181,23.1542,23.1631,25300.0
2015-05-08 14:40:00,25.93,25.94,25.9,25.9,30000.0,23.1631,23.172,23.1363,23.1363,30000.0
2015-05-08 14:45:00,25.91,25.92,25.89,25.92,16500.0,23.1452,23.1542,23.1274,23.1542,16500.0
2015-05-08 14:50:00,25.91,25.91,25.9,25.9,7800.0,23.1452,23.1452,23.1363,23.1363,7800.0
2015-05-08 14:55:00,25.9,25.94,25.9,25.94,29800.0,23.1363,23.172,23.1363,23.172,29800.0
2015-05-08 15:00:00,25.94,25.94,25.91,25.93,26200.0,23.172,23.172,23.1452,23.1631,26200.0
2015-05-08 15:05:00,25.94,25.96,25.93,25.94,11600.0,23.172,23.1899,23.1631,23.172,11600.0
2015-05-08 15:10:00,25.95,25.96,25.93,25.96,22800.0,23.181,23.1899,23.1631,23.1899,22800.0
2015-05-08 15:15:00,25.95,25.99,25.95,25.96,60800.0,23.181,23.2167,23.181,23.1899,60800.0
2015-05-08 15:20:00,25.96,25.97,25.93,25.93,23900.0,23.1899,23.1988,23.1631,23.1631,23900.0
2015-05-08 15:25:00,25.94,25.95,25.92,25.95,28600.0,23.172,23.181,23.1542,23.181,28600.0
2015-05-08 15:30:00,25.95,25.95,25.92,25.92,44400.0,23.181,23.181,23.1542,23.1542,44400.0
2015-05-08 15:35:00,25.92,25.93,25.89,25.92,55800.0,23.1542,23.1631,23.1274,23.1542,55800.0
2015-05-08 15:40:00,25.92,25.94,25.91,25.94,27200.0,23.1542,23.172,23.1452,23.172,27200.0
2015-05-08 15:45:00,25.93,25.97,25.93,25.93,65700.0,23.1631,23.1988,23.1631,23.1631,65700.0
2015-05-08 15:50:00,25.93,25.95,25.93,25.95,83900.0,23.1631,23.181,23.1631,23.181,83900.0
2015-05-08 15:55:00,25.95,25.95,25.92,25.93,149500.0,23.181,23.181,23.1542,23.1631,149500.0
2015-05-11 09:30:00,25.89,25.97,25.83,25.93,31300.0,23.1274,23.1988,23.0738,23.1631,31300.0
2015-05-11 09:35:00,25.93,25.99,25.92,25.94,23300.0,23.1631,23.2167,23.1542,23.172,23300.0
2015-05-11 09:40:00,25.95,26.0,25.92,25.92,15900.0,23.181,23.2256,23.1542,23.1542,15900.0
2015-05-11 09:45:00,25.9,25.98,25.9,25.93,44100.0,23.1363,23.2078,23.1363,23.1631,44100.0
2015-05-11 09:50:00,25.93,25.97,25.91,25.91,18800.0,23.1631,23.1988,23.1452,23.1452,18800.0
2015-05-11 09:55:00,25.9,25.93,25.87,25.92,29200.0,23.1363,23.1631,23.1095,23.1542,29200.0
2015-05-11 10:00:00,25.92,25.93,25.89,25.92,21000.0,23.1542,23.1631,23.1274,23.1542,21000.0
2015-05-11 10:05:00,25.92,25.94,25.89,25.91,17300.0,23.1542,23.172,23.1274,23.1452,17300.0
2015-05-11 10:10:00,25.91,25.92,25.88,25.89,24200.0,23.1452,23.1542,23.1184,23.1274,24200.0
2015-05-11 10:15:00,25.89,25.9,25.87,25.87,16200.0,23.1274,23.1363,23.1095,23.1095,16200.0
2015-05-11 10:20:00,25.87,25.89,25.85,25.86,21800.0,23.1095,23.1274,23.0916,23.1006,21800.0
2015-05-11 10:25:00,25.87,25.87,25.81,25.81,17800.0,23.1095,23.1095,23.0559,23.0559,17800.0
2015-05-11 10:30:00,25.81,25.83,25.79,25.83,37800.0,23.0559,23.0738,23.038,23.0738,37800.0
2015-05-11 10:35:00,25.83,25.83,25.81,25.82,22200.0,23.0738,23.0738,23.0559,23.0648,22200.0
2015-05-11 10:40:00,25.82,25.86,25.81,25.85,19900.0,23.0648,23.1006,23.0559,23.0916,19900.0
2015-05-11 10:45:00,25.86,25.9,25.85,25.9,17300.0,23.1006,23.1363,23.0916,23.1363,17300.0
2015-05-11 10:50:00,25.9,25.93,25.88,25.9,69600.0,23.1363,23.1631,23.1184,23.1363,69600.0
2015-05-11 10:55:00,25.9,25.91,25.88,25.89,48800.0,23.1363,23.1452,23.1184,23.1274,48800.0
2015-05-11 11:00:00,25.88,25.89,25.84,25.84,15700.0,23.1184,23.1274,23.0827,23.0827,15700.0
2015-05-11 11:05:00,25.85,25.86,25.84,25.85,9600.0,23.0916,23.1006,23.0827,23.0916,9600.0
2015-05-11 11:10:00,25.85,25.93,25.84,25.92,36500.0,23.0916,23.1631,23.0827,23.1542,36500.0
2015-05-11 11:15:00,25.92,25.95,25.92,25.92,21500.0,23.1542,23.181,23.1542,23.1542,21500.0
2015-05-11 11:20:00,25.92,25.93,25.9,25.91,11300.0,23.1542,23.1631,23.1363,23.1452,11300.0
2015-05-11 11:25:00,25.91,25.91,25.87,25.87,7200.0,23.1452,23.1452,23.1095,23.1095,7200.0
2015-05-11 11:30:00,25.87,25.87,25.82,25.84,43400.0,23.1095,23.1095,23.0648,23.0827,43400.0
2015-05-11 11:35:00,25.84,25.86,25.79,25.8,78000.0,23.0827,23.1006,23.038,23.047,78000.0
2015-05-11 11:40:00,25.81,25.85,25.8,25.81,34700.0,23.0559,23.0916,23.047,23.0559,34700.0
2015-05-11 11:45:00,25.81,25.87,25.81,25.86,10900.0,23.0559,23.1095,23.0559,23.1006,10900.0
2015-05-11 11:50:00,25.86,25.86,25.83,25.86,9500.0,23.1006,23.1006,23.0738,23.1006,9500.0
2015-05-11 11:55:00,25.85,25.88,25.84,25.85,16500.0,23.0916,23.1184,23.0827,23.0916,16500.0
2015-05-11 12:00:00,25.84,25.84,25.77,25.77,11200.0,23.0827,23.0827,23.0202,23.0202,11200.0
2015-05-11 12:05:00,25.78,25.8,25.76,25.76,18600.0,23.0291,23.047,23.0112,23.0112,18600.0
2015-05-11 12:10:00,25.76,25.77,25.74,25.74,23400.0,23.0112,23.0202,22.9934,22.9934,23400.0
2015-05-11 12:15:00,25.74,25.75,25.7,25.71,32200.0,22.9934,23.0023,22.9576,22.9666,32200.0
2015-05-11 12:20:00,25.71,25.74,25.7,25.71,45000.0,22.9666,22.9934,22.9576,22.9666,45000.0
2015-05-11 12:25:00,25.7,25.71,25.69,25.69,49700.0,22.9576,22.9666,22.9487,22.9487,49700.0
2015-05-11 12:30:00,25.69,25.7,25.67,25.68,23400.0,22.9487,22.9576,22.9308,22.9398,23400.0
2015-05-11 12:35:00,25.68,25.71,25.68,25.7,16900.0,22.9398,22.9666,22.9398,22.9576,16900.0
2015-05-11 12:40:00,25.69,25.71,25.67,25.68,30000.0,22.9487,22.9666,22.9308,22.9398,30000.0
2015-05-11 12:45:00,25.68,25.69,25.64,25.64,29400.0,22.9398,22.9487,22.904,22.904,29400.0
2015-05-11 12:50:00,25.64,25.66,25.64,25.64,41500.0,22.904,22.9219,22.904,22.904,41500.0
2015-05-11 12:55:00,25.64,25.65,25.64,25.64,4000.0,22.904,22.913,22.904,22.904,4000.0
2015-05-11 13:00:00,25.64,25.66,25.63,25.64,39900.0,22.904,22.9219,22.8951,22.904,39900.0
2015-05-11 13:05:00,25.64,25.65,25.63,25.64,9700.0,22.904,22.913,22.8951,22.904,9700.0
2015-05-11 13:10:00,25.64,25.69,25.64,25.67,37700.0,22.904,22.9487,22.904,22.9308,37700.0
2015-05-11 13:15:00,25.67,25.69,25.65,25.67,16800.0,22.9308,22.9487,22.913,22.9308,16800.0
2015-05-11 13:20:00,25.68,25.71,25.67,25.7,22800.0,22.9398,22.9666,22.9308,22.9576,22800.0
2015-05-11 13:25:00,25.71,25.72,25.69,25.7,30200.0,22.9666,22.9755,22.9487,22.9576,30200.0
2015-05-11 13:30:00,25.7,25.7,25.67,25.68,13500.0,22.9576,22.9576,22.9308,22.9398,13500.0
2015-05-11 13:35:00,25.68,25.69,25.67,25.67,17000.0,22.9398,22.9487,22.9308,22.9308,17000.0
2015-05-11 13:40:00,25.67,25.68,25.65,25.66,14300.0,22.9308,22.9398,22.913,22.9219,14300.0
2015-05-11 13:45:00,25.66,25.67,25.64,25.64,15400.0,22.9219,22.9308,22.904,22.904,15400.0
2015-05-11 13:50:00,25.64,25.69,25.64,25.67,24600.0,22.904,22.9487,22.904,22.9308,24600.0
2015-05-11 13:55:00,25.67,25.69,25.66,25.66,15400.0,22.9308,22.9487,22.9219,22.9219,15400.0
2015-05-11 14:00:00,25.66,25.67,25.65,25.67,23000.0,22.9219,22.9308,22.913,22.9308,23000.0
2015-05-11 14:05:00,25.67,25.67,25.64,25.65,18800.0,22.9308,22.9308,22.904,22.913,18800.0
2015-05-11 14:10:00,25.64,25.65,25.63,25.63,13100.0,22.904,22.913,22.8951,22.8951,13100.0
2015-05-11 14:15:00,25.63,25.63,25.58,25.6,62300.0,22.8951,22.8951,22.8504,22.8683,62300.0
2015-05-11 14:20:00,25.6,25.64,25.6,25.64,37500.0,22.8683,22.904,22.8683,22.904,37500.0
2015-05-11 14:25:00,25.63,25.67,25.63,25.67,34400.0,22.8951,22.9308,22.8951,22.9308,34400.0
2015-05-11 14:30:00,25.66,25.67,25.65,25.65,11600.0,22.9219,22.9308,22.913,22.913,11600.0
2015-05-11 14:35:00,25.65,25.66,25.64,25.64,51700.0,22.913,22.9219,22.904,22.904,51700.0
2015-05-11 14:40:00,25.64,25.67,25.63,25.65,72800.0,22.904,22.9308,22.8951,22.913,72800.0
2015-05-11 14:45:00,25.65,25.65,25.59,25.59,35700.0,22.913,22.913,22.8594,22.8594,35700.0
2015-05-11 14:50:00,25.58,25.58,25.47,25.48,142200.0,22.8504,22.8504,22.7522,22.7611,142200.0
2015-05-11 14:55:00,25.48,25.49,25.43,25.45,70600.0,22.7611,22.7701,22.7165,22.7343,70600.0
2015-05-11 15:00:00,25.45,25.45,25.38,25.4,359400.0,22.7343,22.7343,22.6718,22.6897,359400.0
2015-05-11 15:05:00,25.41,25.42,25.37,25.4,188100.0,22.6986,22.7075,22.6629,22.6897,188100.0
2015-05-11 15:10:00,25.4,25.45,25.4,25.45,139200.0,22.6897,22.7343,22.6897,22.7343,139200.0
2015-05-11 15:15:00,25.44,25.55,25.44,25.55,91900.0,22.7254,22.8236,22.7254,22.8236,91900.0
2015-05-11 15:20:00,25.55,25.57,25.51,25.57,136200.0,22.8236,22.8415,22.7879,22.8415,136200.0
2015-05-11 15:25:00,25.58,25.58,25.52,25.53,48200.0,22.8504,22.8504,22.7968,22.8058,48200.0
2015-05-11 15:30:00,25.53,25.54,25.46,25.49,71000.0,22.8058,22.8147,22.7433,22.7701,71000.0
2015-05-11 15:35:00,25.48,25.52,25.48,25.52,80400.0,22.7611,22.7968,22.7611,22.7968,80400.0
2015-05-11 15:40:00,25.52,25.53,25.51,25.51,49200.0,22.7968,22.8058,22.7879,22.7879,49200.0
2015-05-11 15:45:00,25.51,25.51,25.45,25.46,154800.0,22.7879,22.7879,22.7343,22.7433,154800.0
2015-05-11 15:50:00,25.45,25.46,25.45,25.46,91000.0,22.7343,22.7433,22.7343,22.7433,91000.0
2015-05-11 15:55:00,25.46,25.47,25.43,25.43,305600.0,22.7433,22.7522,22.7165,22.7165,305600.0
2015-05-12 09:30:00,25.24,25.37,25.16,25.16,168400.0,22.5467,22.6629,22.4753,22.4753,168400.0
2015-05-12 09:35:00,25.17,25.18,25.1,25.14,54000.0,22.4842,22.4931,22.4217,22.4574,54000.0
2015-05-12 09:40:00,25.14,25.25,25.14,25.19,155000.0,22.4574,22.5557,22.4574,22.5021,155000.0
2015-05-12 09:45:00,25.19,25.21,25.13,25.13,121400.0,22.5021,22.5199,22.4485,22.4485,121400.0
2015-05-12 09:50:00,25.12,25.21,25.1,25.14,44000.0,22.4395,22.5199,22.4217,22.4574,44000.0
2015-05-12 09:55:00,25.14,25.16,25.11,25.11,26300.0,22.4574,22.4753,22.4306,22.4306,26300.0
2015-05-12 10:00:00,25.1,25.16,25.08,25.16,68700.0,22.4217,22.4753,22.4038,22.4753,68700.0
2015-05-12 10:05:00,25.16,25.21,25.15,25.19,42200.0,22.4753,22.5199,22.4663,22.5021,42200.0
2015-05-12 10:10:00,25.19,25.2,25.15,25.18,42800.0,22.5021,22.511,22.4663,22.4931,42800.0
2015-05-12 10:15:00,25.2,25.24,25.17,25.17,26700.0,22.511,22.5467,22.4842,22.4842,26700.0
2015-05-12 10:20:00,25.17,25.18,25.11,25.11,54300.0,22.4842,22.4931,22.4306,22.4306,54300.0
2015-05-12 10:25:00,25.11,25.12,25.08,25.09,39000.0,22.4306,22.4395,22.4038,22.4127,39000.0
2015-05-12 10:30:00,25.09,25.14,25.09,25.11,52400.0,22.4127,22.4574,22.4127,22.4306,52400.0
2015-05-12 10:35:00,25.11,25.21,25.11,25.21,46300.0,22.4306,22.5199,22.4306,22.5199,46300.0
2015-05-12 10:40:00,25.22,25.34,25.22,25.34,47700.0,22.5289,22.6361,22.5289,22.6361,47700.0
2015-05-12 10:45:00,25.34,25.42,25.34,25.37,66600.0,22.6361,22.7075,22.6361,22.6629,66600.0
2015-05-12 10:50:00,25.36,25.39,25.35,25.39,17100.0,22.6539,22.6807,22.645,22.6807,17100.0
2015-05-12 10:55:00,25.38,25.39,25.25,25.27,52200.0,22.6718,22.6807,22.5557,22.5735,52200.0
2015-05-12 11:00:00,25.27,25.3,25.26,25.3,22800.0,22.5735,22.6003,22.5646,22.6003,22800.0
2015-05-12 11:05:00,25.3,25.38,25.3,25.34,38600.0,22.6003,22.6718,22.6003,22.6361,38600.0
2015-05-12 11:10:00,25.34,25.34,25.3,25.32,23500.0,22.6361,22.6361,22.6003,22.6182,23500.0
2015-05-12 11:15:00,25.32,25.34,25.22,25.25,47800.0,22.6182,22.6361,22.5289,22.5557,47800.0
2015-05-12 11:20:00,25.25,25.31,25.25,25.3,44600.0,22.5557,22.6093,22.5557,22.6003,44600.0
2015-05-12 11:25:00,25.3,25.33,25.3,25.32,30400.0,22.6003,22.6271,22.6003,22.6182,30400.0
2015-05-12 11:30:00,25.31,25.34,25.28,25.33,19500.0,22.6093,22.6361,22.5825,22.6271,19500.0
2015-05-12 11:35:00,25.33,25.33,25.31,25.32,11300.0,22.6271,22.6271,22.6093,22.6182,11300.0
2015-05-12 11:40:00,25.33,25.39,25.31,25.39,22300.0,22.6271,22.6807,22.6093,22.6807,22300.0
2015-05-12 11:45:00,25.39,25.46,25.39,25.43,37000.0,22.6807,22.7433,22.6807,22.7165,37000.0
2015-05-12 11:50:00,25.43,25.43,25.39,25.41,17200.0,22.7165,22.7165,22.6807,22.6986,17200.0
2015-05-12 11:55:00,25.41,25.44,25.4,25.4,41400.0,22.6986,22.7254,22.6897,22.6897,41400.0
2015-05-12 12:00:00,25.39,25.42,25.38,25.39,14900.0,22.6807,22.7075,22.6718,22.6807,14900.0
2015-05-12 12:05:00,25.39,25.39,25.37,25.38,9300.0,22.6807,22.6807,22.6629,22.6718,9300.0
2015-05-12 12:10:00,25.37,25.38,25.3,25.31,67300.0,22.6629,22.6718,22.6003,22.6093,67300.0
2015-05-12 12:15:00,25.31,25.32,25.29,25.29,65900.0,22.6093,22.6182,22.5914,22.5914,65900.0
2015-05-12 12:20:00,25.3,25.32,25.28,25.3,108200.0,22.6003,22.6182,22.5825,22.6003,108200.0
2015-05-12 12:25:00,25.29,25.31,25.27,25.29,45200.0,22.5914,22.6093,22.5735,22.5914,45200.0
2015-05-12 12:30:00,25.29,25.3,25.29,25.3,10200.0,22.5914,22.6003,22.5914,22.6003,10200.0
2015-05-12 12:35:00,25.3,25.37,25.3,25.36,18900.0,22.6003,22.6629,22.6003,22.6539,18900.0
2015-05-12 12:40:00,25.37,25.39,25.37,25.39,10100.0,22.6629,22.6807,22.6629,22.6807,10100.0
2015-05-12 12:45:00,25.39,25.4,25.37,25.4,11400.0,22.6807,22.6897,22.6629,22.6897,11400.0
2015-05-12 12:50:00,25.41,25.44,25.39,25.44,18700.0,22.6986,22.7254,22.6807,22.7254,18700.0
2015-05-12 12:55:00,25.44,25.44,25.39,25.39,14500.0,22.7254,22.7254,22.6807,22.6807,14500.0
2015-05-12 13:00:00,25.4,25.42,25.39,25.39,18500.0,22.6897,22.7075,22.6807,22.6807,18500.0
2015-05-12 13:05:00,25.39,25.43,25.37,25.42,30800.0,22.6807,22.7165,22.6629,22.7075,30800.0
2015-05-12 13:10:00,25.42,25.47,25.42,25.47,15600.0,22.7075,22.7522,22.7075,22.7522,15600.0
2015-05-12 13:15:00,25.47,25.51,25.45,25.51,37000.0,22.7522,22.7879,22.7343,22.7879,37000.0
2015-05-12 13:20:00,25.51,25.51,25.48,25.48,18900.0,22.7879,22.7879,22.7611,22.7611,18900.0
2015-05-12 13:25:00,25.49,25.51,25.47,25.47,21100.0,22.7701,22.7879,22.7522,22.7522,21100.0
2015-05-12 13:30:00,25.47,25.49,25.46,25.47,17100.0,22.7522,22.7701,22.7433,22.7522,17100.0
2015-05-12 13:35:00,25.47,25.48,25.45,25.47,25100.0,22.7522,22.7611,22.7343,22.7522,25100.0
2015-05-12 13:40:00,25.47,25.49,25.46,25.49,42600.0,22.7522,22.7701,22.7433,22.7701,42600.0
2015-05-12 13:45:00,25.48,25.51,25.47,25.48,36500.0,22.7611,22.7879,22.7522,22.7611,36500.0
2015-05-12 13:50:00,25.48,25.5,25.46,25.47,11300.0,22.7611,22.779,22.7433,22.7522,11300.0
2015-05-12 13:55:00,25.47,25.5,25.46,25.48,43300.0,22.7522,22.779,22.7433,22.7611,43300.0
2015-05-12 14:00:00,25.48,25.51,25.47,25.51,15600.0,22.7611,22.7879,22.7522,22.7879,15600.0
2015-05-12 14:05:00,25.51,25.56,25.5,25.55,70700.0,22.7879,22.8326,22.779,22.8236,70700.0
2015-05-12 14:10:00,25.55,25.56,25.49,25.5,20800.0,22.8236,22.8326,22.7701,22.779,20800.0
2015-05-12 14:15:00,25.51,25.52,25.48,25.51,25600.0,22.7879,22.7968,22.7611,22.7879,25600.0
2015-05-12 14:20:00,25.51,25.54,25.5,25.53,15200.0,22.7879,22.8147,22.779,22.8058,15200.0
2015-05-12 14:25:00,25.54,25.59,25.53,25.58,56200.0,22.8147,22.8594,22.8058,22.8504,56200.0
2015-05-12 14:30:00,25.57,25.6,25.54,25.54,39100.0,22.8415,22.8683,22.8147,22.8147,39100.0
2015-05-12 14:35:00,25.54,25.57,25.53,25.56,17000.0,22.8147,22.8415,22.8058,22.8326,17000.0
2015-05-12 14:40:00,25.56,25.58,25.5,25.51,37900.0,22.8326,22.8504,22.779,22.7879,37900.0
2015-05-12 14:45:00,25.5,25.51,25.47,25.49,35500.0,22.779,22.7879,22.7522,22.7701,35500.0
2015-05-12 14:50:00,25.49,25.49,25.43,25.44,35100.0,22.7701,22.7701,22.7165,22.7254,35100.0
2015-05-12 14:55:00,25.44,25.45,25.39,25.4,58300.0,22.7254,22.7343,22.6807,22.6897,58300.0
2015-05-12 15:00:00,25.41,25.47,25.39,25.44,63600.0,22.6986,22.7522,22.6807,22.7254,63600.0
2015-05-12 15:05:00,25.44,25.45,25.41,25.44,34500.0,22.7254,22.7343,22.6986,22.7254,34500.0
2015-05-12 15:10:00,25.44,25.47,25.42,25.47,22000.0,22.7254,22.7522,22.7075,22.7522,22000.0
2015-05-12 15:15:00,25.46,25.47,25.42,25.44,80500.0,22.7433,22.7522,22.7075,22.7254,80500.0
2015-05-12 15:20:00,25.43,25.46,25.43,25.44,48000.0,22.7165,22.7433,22.7165,22.7254,48000.0
2015-05-12 15:25:00,25.45,25.47,25.44,25.46,46300.0,22.7343,22.7522,22.7254,22.7433,46300.0
2015-05-12 15:30:00,25.47,25.51,25.45,25.45,44700.0,22.7522,22.7879,22.7343,22.7343,44700.0
2015-05-12 15:35:00,25.45,25.51,25.45,25.48,104500.0,22.7343,22.7879,22.7343,22.7611,104500.0
2015-05-12 15:40:00,25.47,25.49,25.44,25.49,89500.0,22.7522,22.7701,22.7254,22.7701,89500.0
2015-05-12 15:45:00,25.48,25.49,25.46,25.46,53100.0,22.7611,22.7701,22.7433,22.7433,53100.0
2015-05-12 15:50:00,25.46,25.47,25.45,25.46,108400.0,22.7433,22.7522,22.7343,22.7433,108400.0
2015-05-12 15:55:00,25.46,25.48,25.44,25.45,105400.0,22.7433,22.7611,22.7254,22.7343,105400.0
2015-05-13 09:30:00,25.48,25.72,25.45,25.65,66900.0,22.8174,23.0323,22.7905,22.9696,66900.0
2015-05-13 09:35:00,25.65,25.66,25.48,25.57,40200.0,22.9696,22.9786,22.8174,22.898,40200.0
2015-05-13 09:40:00,25.55,25.59,25.49,25.54,43700.0,22.8801,22.9159,22.8263,22.8711,43700.0
2015-05-13 09:45:00,25.54,25.59,25.53,25.53,14300.0,22.8711,22.9159,22.8622,22.8622,14300.0
2015-05-13 09:50:00,25.54,25.57,25.52,25.52,17300.0,22.8711,22.898,22.8532,22.8532,17300.0
2015-05-13 09:55:00,25.52,25.55,25.47,25.49,21200.0,22.8532,22.8801,22.8084,22.8263,21200.0
2015-05-13 10:00:00,25.49,25.51,25.45,25.5,31100.0,22.8263,22.8443,22.7905,22.8353,31100.0
2015-05-13 10:05:00,25.5,25.52,25.47,25.5,38700.0,22.8353,22.8532,22.8084,22.8353,38700.0
2015-05-13 10:10:00,25.51,25.57,25.5,25.55,30900.0,22.8443,22.898,22.8353,22.8801,30900.0
2015-05-13 10:15:00,25.55,25.55,25.46,25.46,34400.0,22.8801,22.8801,22.7995,22.7995,34400.0
2015-05-13 10:20:00,25.46,25.53,25.45,25.52,62300.0,22.7995,22.8622,22.7905,22.8532,62300.0
2015-05-13 10:25:00,25.51,25.55,25.49,25.55,26700.0,22.8443,22.8801,22.8263,22.8801,26700.0
2015-05-13 10:30:00,25.55,25.55,25.47,25.47,37100.0,22.8801,22.8801,22.8084,22.8084,37100.0
2015-05-13 10:35:00,25.48,25.49,25.47,25.48,36500.0,22.8174,22.8263,22.8084,22.8174,36500.0
2015-05-13 10:40:00,25.47,25.52,25.45,25.46,36600.0,22.8084,22.8532,22.7905,22.7995,36600.0
2015-05-13 10:45:00,25.46,25.48,25.43,25.44,20500.0,22.7995,22.8174,22.7726,22.7816,20500.0
2015-05-13 10:50:00,25.44,25.45,25.42,25.44,38600.0,22.7816,22.7905,22.7637,22.7816,38600.0
2015-05-13 10:55:00,25.44,25.47,25.35,25.35,30700.0,22.7816,22.8084,22.701,22.701,30700.0
2015-05-13 11:00:00,25.36,25.42,25.35,25.4,39100.0,22.7099,22.7637,22.701,22.7457,39100.0
2015-05-13 11:05:00,25.4,25.45,25.39,25.43,42900.0,22.7457,22.7905,22.7368,22.7726,42900.0
2015-05-13 11:10:00,25.42,25.44,25.41,25.43,16000.0,22.7637,22.7816,22.7547,22.7726,16000.0
2015-05-13 11:15:00,25.43,25.47,25.42,25.46,17200.0,22.7726,22.8084,22.7637,22.7995,17200.0
2015-05-13 11:20:00,25.46,25.47,25.43,25.44,6000.0,22.7995,22.8084,22.7726,22.7816,6000.0
2015-05-13 11:25:00,25.44,25.44,25.39,25.39,9300.0,22.7816,22.7816,22.7368,22.7368,9300.0
2015-05-13 11:30:00,25.39,25.47,25.39,25.45,35600.0,22.7368,22.8084,22.7368,22.7905,35600.0
2015-05-13 11:35:00,25.45,25.45,25.43,25.43,23800.0,22.7905,22.7905,22.7726,22.7726,23800.0
2015-05-13 11:40:00,25.43,25.47,25.43,25.47,15000.0,22.7726,22.8084,22.7726,22.8084,15000.0
2015-05-13 11:45:00,25.46,25.48,25.44,25.45,14200.0,22.7995,22.8174,22.7816,22.7905,14200.0
2015-05-13 11:50:00,25.45,25.45,25.41,25.42,34500.0,22.7905,22.7905,22.7547,22.7637,34500.0
2015-05-13 11:55:00,25.42,25.43,25.32,25.35,72700.0,22.7637,22.7726,22.6741,22.701,72700.0
2015-05-13 12:00:00,25.35,25.38,25.34,25.37,48800.0,22.701,22.7278,22.692,22.7189,48800.0
2015-05-13 12:05:00,25.38,25.38,25.34,25.34,7200.0,22.7278,22.7278,22.692,22.692,7200.0
2015-05-13 12:10:00,25.33,25.36,25.33,25.34,6800.0,22.6831,22.7099,22.6831,22.692,6800.0
2015-05-13 12:15:00,25.35,25.35,25.33,25.34,13500.0,22.701,22.701,22.6831,22.692,13500.0
2015-05-13 12:20:00,25.33,25.34,25.3,25.31,10000.0,22.6831,22.692,22.6562,22.6652,10000.0
2015-05-13 12:25:00,25.3,25.33,25.28,25.32,29500.0,22.6562,22.6831,22.6383,22.6741,29500.0
2015-05-13 12:30:00,25.32,25.34,25.31,25.33,19900.0,22.6741,22.692,22.6652,22.6831,19900.0
2015-05-13 12:35:00,25.33,25.38,25.32,25.36,20700.0,22.6831,22.7278,22.6741,22.7099,20700.0
2015-05-13 12:40:00,25.36,25.41,25.36,25.41,17800.0,22.7099,22.7547,22.7099,22.7547,17800.0
2015-05-13 12:45:00,25.41,25.42,25.4,25.41,11300.0,22.7547,22.7637,22.7457,22.7547,11300.0
2015-05-13 12:50:00,25.41,25.41,25.36,25.37,17100.0,22.7547,22.7547,22.7099,22.7189,17100.0
2015-05-13 12:55:00,25.36,25.39,25.35,25.39,13200.0,22.7099,22.7368,22.701,22.7368,13200.0
2015-05-13 13:00:00,25.37,25.43,25.37,25.42,15100.0,22.7189,22.7726,22.7189,22.7637,15100.0
2015-05-13 13:05:00,25.42,25.44,25.4,25.43,12300.0,22.7637,22.7816,22.7457,22.7726,12300.0
2015-05-13 13:10:00,25.43,25.45,25.43,25.45,6300.0,22.7726,22.7905,22.7726,22.7905,6300.0
2015-05-13 13:15:00,25.45,25.46,25.42,25.43,8600.0,22.7905,22.7995,22.7637,22.7726,8600.0
2015-05-13 13:20:00,25.42,25.43,25.41,25.43,12300.0,22.7637,22.7726,22.7547,22.7726,12300.0
2015-05-13 13:25:00,25.44,25.46,25.43,25.46,10200.0,22.7816,22.7995,22.7726,22.7995,10200.0
2015-05-13 13:30:00,25.45,25.47,25.44,25.44,26100.0,22.7905,22.8084,22.7816,22.7816,26100.0
2015-05-13 13:35:00,25.45,25.46,25.44,25.45,9900.0,22.7905,22.7995,22.7816,22.7905,9900.0
2015-05-13 13:40:00,25.45,25.48,25.44,25.45,8400.0,22.7905,22.8174,22.7816,22.7905,8400.0
2015-05-13 13:45:00,25.45,25.46,25.44,25.45,8200.0,22.7905,22.7995,22.7816,22.7905,8200.0
2015-05-13 13:50:00,25.43,25.43,25.39,25.39,9300.0,22.7726,22.7726,22.7368,22.7368,9300.0
2015-05-13 13:55:00,25.39,25.43,25.39,25.41,17500.0,22.7368,22.7726,22.7368,22.7547,17500.0
2015-05-13 14:00:00,25.42,25.42,25.36,25.36,41400.0,22.7637,22.7637,22.7099,22.7099,41400.0
2015-05-13 14:05:00,25.37,25.38,25.3,25.3,33400.0,22.7189,22.7278,22.6562,22.6562,33400.0
2015-05-13 14:10:00,25.31,25.34,25.3,25.32,16000.0,22.6652,22.692,22.6562,22.6741,16000.0
2015-05-13 14:15:00,25.32,25.32,25.28,25.3,17100.0,22.6741,22.6741,22.6383,22.6562,17100.0
2015-05-13 14:20:00,25.3,25.31,25.27,25.27,11500.0,22.6562,22.6652,22.6293,22.6293,11500.0
2015-05-13 14:25:00,25.27,25.32,25.25,25.31,29800.0,22.6293,22.6741,22.6114,22.6652,29800.0
2015-05-13 14:30:00,25.31,25.32,25.3,25.31,20800.0,22.6652,22.6741,22.6562,22.6652,20800.0
2015-05-13 14:35:00,25.3,25.35,25.3,25.32,28200.0,22.6562,22.701,22.6562,22.6741,28200.0
2015-05-13 14:40:00,25.32,25.36,25.32,25.36,18800.0,22.6741,22.7099,22.6741,22.7099,18800.0
2015-05-13 14:45:00,25.37,25.37,25.34,25.35,27900.0,22.7189,22.7189,22.692,22.701,27900.0
2015-05-13 14:50:00,25.35,25.36,25.31,25.32,16200.0,22.701,22.7099,22.6652,22.6741,16200.0
2015-05-13 14:55:00,25.32,25.33,25.31,25.33,10300.0,22.6741,22.6831,22.6652,22.6831,10300.0
2015-05-13 15:00:00,25.33,25.35,25.32,25.33,20800.0,22.6831,22.701,22.6741,22.6831,20800.0
2015-05-13 15:05:00,25.33,25.36,25.32,25.33,27900.0,22.6831,22.7099,22.6741,22.6831,27900.0
2015-05-13 15:10:00,25.33,25.34,25.32,25.32,13600.0,22.6831,22.692,22.6741,22.6741,13600.0
2015-05-13 15:15:00,25.32,25.34,25.32,25.34,27000.0,22.6741,22.692,22.6741,22.692,27000.0
2015-05-13 15:20:00,25.34,25.34,25.3,25.32,29100.0,22.692,22.692,22.6562,22.6741,29100.0
2015-05-13 15:25:00,25.33,25.34,25.29,25.3,24700.0,22.6831,22.692,22.6472,22.6562,24700.0
2015-05-13 15:30:00,25.29,25.31,25.27,25.29,44700.0,22.6472,22.6652,22.6293,22.6472,44700.0
2015-05-13 15:35:00,25.28,25.3,25.28,25.28,23500.0,22.6383,22.6562,22.6383,22.6383,23500.0
2015-05-13 15:40:00,25.28,25.31,25.28,25.3,81500.0,22.6383,22.6652,22.6383,22.6562,81500.0
2015-05-13 15:45:00,25.3,25.31,25.29,25.3,56700.0,22.6562,22.6652,22.6472,22.6562,56700.0
2015-05-13 15:50:00,25.3,25.3,25.28,25.29,67700.0,22.6562,22.6562,22.6383,22.6472,67700.0
2015-05-13 15:55:00,25.29,25.3,25.27,25.28,205100.0,22.6472,22.6562,22.6293,22.6383,205100.0
2015-05-14 09:30:00,25.48,25.54,25.4,25.48,96600.0,22.8174,22.8711,22.7457,22.8174,96600.0
2015-05-14 09:35:00,25.46,25.48,25.41,25.43,37400.0,22.7995,22.8174,22.7547,22.7726,37400.0
2015-05-14 09:40:00,25.43,25.47,25.35,25.37,55200.0,22.7726,22.8084,22.701,22.7189,55200.0
2015-05-14 09:45:00,25.37,25.4,25.33,25.34,74200.0,22.7189,22.7457,22.6831,22.692,74200.0
2015-05-14 09:50:00,25.35,25.39,25.32,25.37,21700.0,22.701,22.7368,22.6741,22.7189,21700.0
2015-05-14 09:55:00,25.37,25.43,25.36,25.41,37400.0,22.7189,22.7726,22.7099,22.7547,37400.0
2015-05-14 10:00:00,25.42,25.44,25.39,25.44,25700.0,22.7637,22.7816,22.7368,22.7816,25700.0
2015-05-14 10:05:00,25.44,25.49,25.44,25.49,48800.0,22.7816,22.8263,22.7816,22.8263,48800.0
2015-05-14 10:10:00,25.49,25.52,25.48,25.52,43200.0,22.8263,22.8532,22.8174,22.8532,43200.0
2015-05-14 10:15:00,25.53,25.54,25.46,25.46,26200.0,22.8622,22.8711,22.7995,22.7995,26200.0
2015-05-14 10:20:00,25.48,25.51,25.47,25.48,16600.0,22.8174,22.8443,22.8084,22.8174,16600.0
2015-05-14 10:25:00,25.48,25.48,25.44,25.46,21300.0,22.8174,22.8174,22.7816,22.7995,21300.0
2015-05-14 10:30:00,25.45,25.56,25.45,25.55,30700.0,22.7905,22.889,22.7905,22.8801,30700.0
2015-05-14 10:35:00,25.57,25.61,25.57,25.61,14600.0,22.898,22.9338,22.898,22.9338,14600.0
2015-05-14 10:40:00,25.61,25.64,25.59,25.64,33300.0,22.9338,22.9607,22.9159,22.9607,33300.0
2015-05-14 10:45:00,25.64,25.65,25.62,25.63,28400.0,22.9607,22.9696,22.9428,22.9517,28400.0
2015-05-14 10:50:00,25.62,25.63,25.58,25.58,24100.0,22.9428,22.9517,22.9069,22.9069,24100.0
2015-05-14 10:55:00,25.58,25.62,25.57,25.59,26200.0,22.9069,22.9428,22.898,22.9159,26200.0
2015-05-14 11:00:00,25.58,25.61,25.57,25.6,11900.0,22.9069,22.9338,22.898,22.9249,11900.0
2015-05-14 11:05:00,25.59,25.61,25.55,25.58,28900.0,22.9159,22.9338,22.8801,22.9069,28900.0
2015-05-14 11:10:00,25.57,25.58,25.54,25.55,13300.0,22.898,22.9069,22.8711,22.8801,13300.0
2015-05-14 11:15:00,25.55,25.56,25.52,25.55,28200.0,22.8801,22.889,22.8532,22.8801,28200.0
2015-05-14 11:20:00,25.55,25.55,25.46,25.48,30200.0,22.8801,22.8801,22.7995,22.8174,30200.0
2015-05-14 11:25:00,25.48,25.53,25.47,25.53,11200.0,22.8174,22.8622,22.8084,22.8622,11200.0
2015-05-14 11:30:00,25.54,25.54,25.49,25.51,20600.0,22.8711,22.8711,22.8263,22.8443,20600.0
2015-05-14 11:35:00,25.51,25.51,25.46,25.5,13400.0,22.8443,22.8443,22.7995,22.8353,13400.0
2015-05-14 11:40:00,25.49,25.52,25.47,25.47,21000.0,22.8263,22.8532,22.8084,22.8084,21000.0
2015-05-14 11:45:00,25.46,25.49,25.46,25.48,11300.0,22.7995,22.8263,22.7995,22.8174,11300.0
2015-05-14 11:50:00,25.49,25.53,25.48,25.5,8200.0,22.8263,22.8622,22.8174,22.8353,8200.0
2015-05-14 11:55:00,25.51,25.53,25.49,25.52,69600.0,22.8443,22.8622,22.8263,22.8532,69600.0
2015-05-14 12:00:00,25.52,25.54,25.52,25.54,6300.0,22.8532,22.8711,22.8532,22.8711,6300.0
2015-05-14 12:05:00,25.54,25.56,25.51,25.54,46600.0,22.8711,22.889,22.8443,22.8711,46600.0
2015-05-14 12:10:00,25.55,25.56,25.52,25.52,38200.0,22.8801,22.889,22.8532,22.8532,38200.0
2015-05-14 12:15:00,25.53,25.54,25.53,25.53,12300.0,22.8622,22.8711,22.8622,22.8622,12300.0
2015-05-14 12:20:00,25.54,25.59,25.54,25.59,35000.0,22.8711,22.9159,22.8711,22.9159,35000.0
2015-05-14 12:25:00,25.59,25.6,25.56,25.59,15300.0,22.9159,22.9249,22.889,22.9159,15300.0
2015-05-14 12:30:00,25.59,25.63,25.59,25.6,28800.0,22.9159,22.9517,22.9159,22.9249,28800.0
2015-05-14 12:35:00,25.6,25.63,25.59,25.62,31800.0,22.9249,22.9517,22.9159,22.9428,31800.0
2015-05-14 12:40:00,25.62,25.64,25.62,25.63,16200.0,22.9428,22.9607,22.9428,22.9517,16200.0
2015-05-14 12:45:00,25.63,25.63,25.6,25.62,31300.0,22.9517,22.9517,22.9249,22.9428,31300.0
2015-05-14 12:50:00,25.63,25.67,25.62,25.67,33100.0,22.9517,22.9875,22.9428,22.9875,33100.0
2015-05-14 12:55:00,25.66,25.68,25.66,25.67,17700.0,22.9786,22.9965,22.9786,22.9875,17700.0
2015-05-14 13:00:00,25.67,25.69,25.66,25.67,31600.0,22.9875,23.0054,22.9786,22.9875,31600.0
2015-05-14 13:05:00,25.67,25.67,25.65,25.65,11500.0,22.9875,22.9875,22.9696,22.9696,11500.0
2015-05-14 13:10:00,25.65,25.67,25.65,25.65,31400.0,22.9696,22.9875,22.9696,22.9696,31400.0
2015-05-14 13:15:00,25.66,25.66,25.65,25.66,11000.0,22.9786,22.9786,22.9696,22.9786,11000.0
2015-05-14 13:20:00,25.66,25.74,25.65,25.72,43700.0,22.9786,23.0502,22.9696,23.0323,43700.0
2015-05-14 13:25:00,25.73,25.73,25.7,25.72,18700.0,23.0413,23.0413,23.0144,23.0323,18700.0
2015-05-14 13:30:00,25.72,25.75,25.71,25.74,51200.0,23.0323,23.0592,23.0234,23.0502,51200.0
2015-05-14 13:35:00,25.74,25.76,25.74,25.75,36200.0,23.0502,23.0681,23.0502,23.0592,36200.0
2015-05-14 13:40:00,25.75,25.77,25.73,25.77,81000.0,23.0592,23.0771,23.0413,23.0771,81000.0
2015-05-14 13:45:00,25.77,25.77,25.74,25.74,26300.0,23.0771,23.0771,23.0502,23.0502,26300.0
2015-05-14 13:50:00,25.74,25.75,25.73,25.73,31200.0,23.0502,23.0592,23.0413,23.0413,31200.0
2015-05-14 13:55:00,25.74,25.75,25.73,25.75,18900.0,23.0502,23.0592,23.0413,23.0592,18900.0
2015-05-14 14:00:00,25.75,25.78,25.74,25.76,41800.0,23.0592,23.086,23.0502,23.0681,41800.0
2015-05-14 14:05:00,25.76,25.8,25.75,25.8,43500.0,23.0681,23.104,23.0592,23.104,43500.0
2015-05-14 14:10:00,25.8,25.82,25.79,25.81,24100.0,23.104,23.1219,23.095,23.1129,24100.0
2015-05-14 14:15:00,25.82,25.83,25.81,25.82,52200.0,23.1219,23.1308,23.1129,23.1219,52200.0
2015-05-14 14:20:00,25.83,25.87,25.82,25.86,91200.0,23.1308,23.1666,23.1219,23.1577,91200.0
2015-05-14 14:25:00,25.86,25.86,25.84,25.85,42100.0,23.1577,23.1577,23.1398,23.1487,42100.0
2015-05-14 14:30:00,25.84,25.85,25.77,25.78,61700.0,23.1398,23.1487,23.0771,23.086,61700.0
2015-05-14 14:35:00,25.78,25.81,25.77,25.78,84400.0,23.086,23.1129,23.0771,23.086,84400.0
2015-05-14 14:40:00,25.78,25.78,25.76,25.78,16300.0,23.086,23.086,23.0681,23.086,16300.0
2015-05-14 14:45:00,25.77,25.78,25.76,25.76,16100.0,23.0771,23.086,23.0681,23.0681,16100.0
2015-05-14 14:50:00,25.77,25.79,25.76,25.79,32700.0,23.0771,23.095,23.0681,23.095,32700.0
2015-05-14 14:55:00,25.79,25.86,25.78,25.86,63300.0,23.095,23.1577,23.086,23.1577,63300.0
2015-05-14 15:00:00,25.85,25.86,25.82,25.83,27900.0,23.1487,23.1577,23.1219,23.1308,27900.0
2015-05-14 15:05:00,25.84,25.87,25.83,25.87,105500.0,23.1398,23.1666,23.1308,23.1666,105500.0
2015-05-14 15:10:00,25.86,25.87,25.82,25.82,47300.0,23.1577,23.1666,23.1219,23.1219,47300.0
2015-05-14 15:15:00,25.82,25.82,25.78,25.79,30700.0,23.1219,23.1219,23.086,23.095,30700.0
2015-05-14 15:20:00,25.79,25.82,25.79,25.81,49300.0,23.095,23.1219,23.095,23.1129,49300.0
2015-05-14 15:25:00,25.8,25.81,25.8,25.81,35600.0,23.104,23.1129,23.104,23.1129,35600.0
2015-05-14 15:30:00,25.8,25.82,25.79,25.79,112900.0,23.104,23.1219,23.095,23.095,112900.0
2015-05-14 15:35:00,25.79,25.8,25.75,25.76,54700.0,23.095,23.104,23.0592,23.0681,54700.0
2015-05-14 15:40:00,25.75,25.76,25.75,25.75,42700.0,23.0592,23.0681,23.0592,23.0592,42700.0
2015-05-14 15:45:00,25.76,25.78,25.75,25.75,114600.0,23.0681,23.086,23.0592,23.0592,114600.0
2015-05-14 15:50:00,25.75,25.76,25.75,25.75,70300.0,23.0592,23.0681,23.0592,23.0592,70300.0
2015-05-14 15:55:00,25.76,25.79,25.75,25.78,233100.0,23.0681,23.095,23.0592,23.086,233100.0
2015-05-15 09:30:00,25.78,25.82,25.64,25.66,187900.0,23.086,23.1219,22.9607,22.9786,187900.0
2015-05-15 09:35:00,25.67,25.74,25.6,25.7,41900.0,22.9875,23.0502,22.9249,23.0144,41900.0
2015-05-15 09:40:00,25.7,25.7,25.59,25.61,50700.0,23.0144,23.0144,22.9159,22.9338,50700.0
2015-05-15 09:45:00,25.62,25.64,25.56,25.59,48600.0,22.9428,22.9607,22.889,22.9159,48600.0
2015-05-15 09:50:00,25.59,25.59,25.52,25.52,44200.0,22.9159,22.9159,22.8532,22.8532,44200.0
2015-05-15 09:55:00,25.52,25.53,25.47,25.51,34400.0,22.8532,22.8622,22.8084,22.8443,34400.0
2015-05-15 10:00:00,25.51,25.56,25.49,25.49,53100.0,22.8443,22.889,22.8263,22.8263,53100.0
2015-05-15 10:05:00,25.49,25.64,25.49,25.6,39400.0,22.8263,22.9607,22.8263,22.9249,39400.0
2015-05-15 10:10:00,25.59,25.62,25.55,25.59,34400.0,22.9159,22.9428,22.8801,22.9159,34400.0
2015-05-15 10:15:00,25.6,25.74,25.6,25.69,44300.0,22.9249,23.0502,22.9249,23.0054,44300.0
2015-05-15 10:20:00,25.69,25.7,25.65,25.68,63800.0,23.0054,23.0144,22.9696,22.9965,63800.0
2015-05-15 10:25:00,25.68,25.76,25.67,25.75,47500.0,22.9965,23.0681,22.9875,23.0592,47500.0
2015-05-15 10:30:00,25.75,25.88,25.74,25.85,91900.0,23.0592,23.1756,23.0502,23.1487,91900.0
2015-05-15 10:35:00,25.85,25.89,25.85,25.85,135300.0,23.1487,23.1845,23.1487,23.1487,135300.0
2015-05-15 10:40:00,25.85,25.97,25.85,25.95,112100.0,23.1487,23.2562,23.1487,23.2383,112100.0
2015-05-15 10:45:00,25.96,26.02,25.96,25.96,53400.0,23.2472,23.301,23.2472,23.2472,53400.0
2015-05-15 10:50:00,25.95,26.0,25.94,26.0,46800.0,23.2383,23.2831,23.2293,23.2831,46800.0
2015-05-15 10:55:00,26.0,26.06,25.98,26.05,167800.0,23.2831,23.3368,23.2651,23.3278,167800.0
2015-05-15 11:00:00,26.05,26.05,25.98,26.03,96900.0,23.3278,23.3278,23.2651,23.3099,96900.0
2015-05-15 11:05:00,26.03,26.03,25.98,25.98,53100.0,23.3099,23.3099,23.2651,23.2651,53100.0
2015-05-15 11:10:00,25.98,25.99,25.93,25.96,33700.0,23.2651,23.2741,23.2204,23.2472,33700.0
2015-05-15 11:15:00,25.96,25.98,25.9,25.9,18200.0,23.2472,23.2651,23.1935,23.1935,18200.0
2015-05-15 11:20:00,25.9,25.93,25.89,25.93,28300.0,23.1935,23.2204,23.1845,23.2204,28300.0
2015-05-15 11:25:00,25.93,25.96,25.9,25.9,27900.0,23.2204,23.2472,23.1935,23.1935,27900.0
2015-05-15 11:30:00,25.9,25.93,25.89,25.9,24500.0,23.1935,23.2204,23.1845,23.1935,24500.0
2015-05-15 11:35:00,25.9,25.91,25.88,25.89,13700.0,23.1935,23.2025,23.1756,23.1845,13700.0
2015-05-15 11:40:00,25.89,25.89,25.88,25.89,6400.0,23.1845,23.1845,23.1756,23.1845,6400.0
2015-05-15 11:45:00,25.89,25.89,25.85,25.85,34100.0,23.1845,23.1845,23.1487,23.1487,34100.0
2015-05-15 11:50:00,25.86,25.92,25.84,25.9,40800.0,23.1577,23.2114,23.1398,23.1935,40800.0
2015-05-15 11:55:00,25.89,25.91,25.87,25.89,68700.0,23.1845,23.2025,23.1666,23.1845,68700.0
2015-05-15 12:00:00,25.9,25.91,25.88,25.88,18900.0,23.1935,23.2025,23.1756,23.1756,18900.0
2015-05-15 12:05:00,25.88,25.89,25.86,25.86,16300.0,23.1756,23.1845,23.1577,23.1577,16300.0
2015-05-15 12:10:00,25.87,25.87,25.85,25.87,14200.0,23.1666,23.1666,23.1487,23.1666,14200.0
2015-05-15 12:15:00,25.87,25.89,25.87,25.88,9900.0,23.1666,23.1845,23.1666,23.1756,9900.0
2015-05-15 12:20:00,25.88,25.9,25.87,25.9,6500.0,23.1756,23.1935,23.1666,23.1935,6500.0
2015-05-15 12:25:00,25.9,25.9,25.87,25.87,13400.0,23.1935,23.1935,23.1666,23.1666,13400.0
2015-05-15 12:30:00,25.87,25.91,25.87,25.91,12400.0,23.1666,23.2025,23.1666,23.2025,12400.0
2015-05-15 12:35:00,25.91,25.92,25.9,25.9,15800.0,23.2025,23.2114,23.1935,23.1935,15800.0
2015-05-15 12:40:00,25.9,25.93,25.89,25.92,12200.0,23.1935,23.2204,23.1845,23.2114,12200.0
2015-05-15 12:45:00,25.91,25.92,25.9,25.92,7800.0,23.2025,23.2114,23.1935,23.2114,7800.0
2015-05-15 12:50:00,25.92,25.92,25.89,25.89,13700.0,23.2114,23.2114,23.1845,23.1845,13700.0
2015-05-15 12:55:00,25.89,25.91,25.88,25.9,9700.0,23.1845,23.2025,23.1756,23.1935,9700.0
2015-05-15 13:00:00,25.9,25.99,25.89,25.99,38000.0,23.1935,23.2741,23.1845,23.2741,38000.0
2015-05-15 13:05:00,26.0,26.05,25.99,26.04,42300.0,23.2831,23.3278,23.2741,23.3189,42300.0
2015-05-15 13:10:00,26.05,26.12,26.03,26.12,100500.0,23.3278,23.3905,23.3099,23.3905,100500.0
2015-05-15 13:15:00,26.11,26.12,26.08,26.11,171300.0,23.3816,23.3905,23.3547,23.3816,171300.0
2015-05-15 13:20:00,26.12,26.13,26.08,26.12,42100.0,23.3905,23.3995,23.3547,23.3905,42100.0
2015-05-15 13:25:00,26.12,26.13,26.09,26.1,28900.0,23.3905,23.3995,23.3636,23.3726,28900.0
2015-05-15 13:30:00,26.1,26.1,26.03,26.09,48100.0,23.3726,23.3726,23.3099,23.3636,48100.0
2015-05-15 13:35:00,26.09,26.1,26.06,26.06,17100.0,23.3636,23.3726,23.3368,23.3368,17100.0
2015-05-15 13:40:00,26.07,26.07,26.05,26.07,13500.0,23.3457,23.3457,23.3278,23.3457,13500.0
2015-05-15 13:45:00,26.07,26.07,26.05,26.05,21700.0,23.3457,23.3457,23.3278,23.3278,21700.0
2015-05-15 13:50:00,26.06,26.12,26.05,26.11,141500.0,23.3368,23.3905,23.3278,23.3816,141500.0
2015-05-15 13:55:00,26.11,26.12,26.09,26.1,45400.0,23.3816,23.3905,23.3636,23.3726,45400.0
2015-05-15 14:00:00,26.11,26.12,26.1,26.11,25100.0,23.3816,23.3905,23.3726,23.3816,25100.0
2015-05-15 14:05:00,26.11,26.13,26.1,26.13,34600.0,23.3816,23.3995,23.3726,23.3995,34600.0
2015-05-15 14:10:00,26.13,26.14,26.12,26.14,22300.0,23.3995,23.4084,23.3905,23.4084,22300.0
2015-05-15 14:15:00,26.14,26.14,26.12,26.13,46700.0,23.4084,23.4084,23.3905,23.3995,46700.0
2015-05-15 14:20:00,26.13,26.14,26.12,26.14,28100.0,23.3995,23.4084,23.3905,23.4084,28100.0
2015-05-15 14:25:00,26.14,26.16,26.13,26.16,31700.0,23.4084,23.4263,23.3995,23.4263,31700.0
2015-05-15 14:30:00,26.16,26.17,26.14,26.17,60700.0,23.4263,23.4353,23.4084,23.4353,60700.0
2015-05-15 14:35:00,26.17,26.19,26.16,26.19,44300.0,23.4353,23.4532,23.4263,23.4532,44300.0
2015-05-15 14:40:00,26.19,26.22,26.19,26.22,37300.0,23.4532,23.4801,23.4532,23.4801,37300.0
2015-05-15 14:45:00,26.22,26.22,26.18,26.21,150300.0,23.4801,23.4801,23.4442,23.4711,150300.0
2015-05-15 14:50:00,26.21,26.23,26.2,26.21,94800.0,23.4711,23.489,23.4622,23.4711,94800.0
2015-05-15 14:55:00,26.21,26.21,26.17,26.2,144100.0,23.4711,23.4711,23.4353,23.4622,144100.0
2015-05-15 15:00:00,26.2,26.22,26.18,26.22,68200.0,23.4622,23.4801,23.4442,23.4801,68200.0
2015-05-15 15:05:00,26.22,26.23,26.21,26.23,48000.0,23.4801,23.489,23.4711,23.489,48000.0
2015-05-15 15:10:00,26.23,26.28,26.22,26.28,134200.0,23.489,23.5338,23.4801,23.5338,134200.0
2015-05-15 15:15:00,26.27,26.3,26.25,26.27,150900.0,23.5248,23.5517,23.5069,23.5248,150900.0
2015-05-15 15:20:00,26.27,26.28,26.24,26.25,69600.0,23.5248,23.5338,23.498,23.5069,69600.0
2015-05-15 15:25:00,26.24,26.27,26.24,26.27,124900.0,23.498,23.5248,23.498,23.5248,124900.0
2015-05-15 15:30:00,26.27,26.28,26.22,26.24,182000.0,23.5248,23.5338,23.4801,23.498,182000.0
2015-05-15 15:35:00,26.24,26.25,26.22,26.22,106300.0,23.498,23.5069,23.4801,23.4801,106300.0
2015-05-15 15:40:00,26.22,26.23,26.19,26.2,127500.0,23.4801,23.489,23.4532,23.4622,127500.0
2015-05-15 15:45:00,26.19,26.23,26.18,26.23,279800.0,23.4532,23.489,23.4442,23.489,279800.0
2015-05-15 15:50:00,26.23,26.3,26.22,26.27,416600.0,23.489,23.5517,23.4801,23.5248,416600.0
2015-05-15 15:55:00,26.28,26.31,26.27,26.31,573500.0,23.5338,23.5607,23.5248,23.5607,573500.0
2015-05-18 09:30:00,26.3,26.3,26.15,26.24,74400.0,23.5517,23.5517,23.4174,23.498,74400.0
2015-05-18 09:35:00,26.23,26.28,26.12,26.25,74500.0,23.489,23.5338,23.3905,23.5069,74500.0
2015-05-18 09:40:00,26.24,26.3,26.17,26.27,82300.0,23.498,23.5517,23.4353,23.5248,82300.0
2015-05-18 09:45:00,26.28,26.45,26.25,26.4,85100.0,23.5338,23.686,23.5069,23.6413,85100.0
2015-05-18 09:50:00,26.39,26.48,26.38,26.42,107400.0,23.6323,23.7129,23.6233,23.6592,107400.0
2015-05-18 09:55:00,26.42,26.46,26.35,26.36,82800.0,23.6592,23.695,23.5965,23.6054,82800.0
2015-05-18 10:00:00,26.36,26.36,26.24,26.25,254500.0,23.6054,23.6054,23.498,23.5069,254500.0
2015-05-18 10:05:00,26.24,26.25,26.2,26.2,71500.0,23.498,23.5069,23.4622,23.4622,71500.0
2015-05-18 10:10:00,26.21,26.21,26.13,26.13,42500.0,23.4711,23.4711,23.3995,23.3995,42500.0
2015-05-18 10:15:00,26.13,26.18,26.11,26.18,47800.0,23.3995,23.4442,23.3816,23.4442,47800.0
2015-05-18 10:20:00,26.17,26.25,26.16,26.25,36700.0,23.4353,23.5069,23.4263,23.5069,36700.0
2015-05-18 10:25:00,26.25,26.27,26.18,26.24,64700.0,23.5069,23.5248,23.4442,23.498,64700.0
2015-05-18 10:30:00,26.24,26.27,26.23,26.24,35100.0,23.498,23.5248,23.489,23.498,35100.0
2015-05-18 10:35:00,26.23,26.25,26.21,26.21,30800.0,23.489,23.5069,23.4711,23.4711,30800.0
2015-05-18 10:40:00,26.21,26.27,26.2,26.24,94700.0,23.4711,23.5248,23.4622,23.498,94700.0
2015-05-18 10:45:00,26.24,26.36,26.24,26.3,85100.0,23.498,23.6054,23.498,23.5517,85100.0
2015-05-18 10:50:00,26.29,26.35,26.27,26.35,30200.0,23.5427,23.5965,23.5248,23.5965,30200.0
2015-05-18 10:55:00,26.35,26.41,26.34,26.4,64800.0,23.5965,23.6502,23.5875,23.6413,64800.0
2015-05-18 11:00:00,26.39,26.4,26.35,26.37,54000.0,23.6323,23.6413,23.5965,23.6144,54000.0
2015-05-18 11:05:00,26.38,26.41,26.37,26.39,33800.0,23.6233,23.6502,23.6144,23.6323,33800.0
2015-05-18 11:10:00,26.39,26.41,26.36,26.39,89000.0,23.6323,23.6502,23.6054,23.6323,89000.0
2015-05-18 11:15:00,26.39,26.4,26.33,26.36,21200.0,23.6323,23.6413,23.5786,23.6054,21200.0
2015-05-18 11:20:00,26.36,26.4,26.35,26.39,60600.0,23.6054,23.6413,23.5965,23.6323,60600.0
2015-05-18 11:25:00,26.39,26.42,26.39,26.39,27700.0,23.6323,23.6592,23.6323,23.6323,27700.0
2015-05-18 11:30:00,26.39,26.45,26.35,26.35,82300.0,23.6323,23.686,23.5965,23.5965,82300.0
2015-05-18 11:35:00,26.35,26.42,26.35,26.42,40900.0,23.5965,23.6592,23.5965,23.6592,40900.0
2015-05-18 11:40:00,26.42,26.44,26.39,26.44,64400.0,23.6592,23.6771,23.6323,23.6771,64400.0
2015-05-18 11:45:00,26.44,26.46,26.39,26.39,55100.0,23.6771,23.695,23.6323,23.6323,55100.0
2015-05-18 11:50:00,26.38,26.41,26.37,26.41,53200.0,23.6233,23.6502,23.6144,23.6502,53200.0
2015-05-18 11:55:00,26.4,26.43,26.39,26.42,62300.0,23.6413,23.6681,23.6323,23.6592,62300.0
2015-05-18 12:00:00,26.41,26.42,26.38,26.39,73200.0,23.6502,23.6592,23.6233,23.6323,73200.0
2015-05-18 12:05:00,26.39,26.39,26.35,26.38,29700.0,23.6323,23.6323,23.5965,23.6233,29700.0
2015-05-18 12:10:00,26.38,26.4,26.36,26.38,54800.0,23.6233,23.6413,23.6054,23.6233,54800.0
2015-05-18 12:15:00,26.38,26.38,26.35,26.35,29000.0,23.6233,23.6233,23.5965,23.5965,29000.0
2015-05-18 12:20:00,26.36,26.38,26.33,26.33,52500.0,23.6054,23.6233,23.5786,23.5786,52500.0
2015-05-18 12:25:00,26.33,26.34,26.32,26.34,21200.0,23.5786,23.5875,23.5696,23.5875,21200.0
2015-05-18 12:30:00,26.33,26.34,26.32,26.33,35500.0,23.5786,23.5875,23.5696,23.5786,35500.0
2015-05-18 12:35:00,26.34,26.37,26.34,26.37,30600.0,23.5875,23.6144,23.5875,23.6144,30600.0
2015-05-18 12:40:00,26.37,26.37,26.35,26.36,10300.0,23.6144,23.6144,23.5965,23.6054,10300.0
2015-05-18 12:45:00,26.36,26.37,26.34,26.37,15800.0,23.6054,23.6144,23.5875,23.6144,15800.0
2015-05-18 12:50:00,26.37,26.37,26.33,26.34,21000.0,23.6144,23.6144,23.5786,23.5875,21000.0
2015-05-18 12:55:00,26.34,26.37,26.33,26.36,15700.0,23.5875,23.6144,23.5786,23.6054,15700.0
2015-05-18 13:00:00,26.35,26.36,26.32,26.32,19800.0,23.5965,23.6054,23.5696,23.5696,19800.0
2015-05-18 13:05:00,26.31,26.32,26.3,26.31,25700.0,23.5607,23.5696,23.5517,23.5607,25700.0
2015-05-18 13:10:00,26.31,26.31,26.28,26.28,17300.0,23.5607,23.5607,23.5338,23.5338,17300.0
2015-05-18 13:15:00,26.28,26.29,26.23,26.26,29900.0,23.5338,23.5427,23.489,23.5159,29900.0
2015-05-18 13:20:00,26.25,26.26,26.24,26.26,18300.0,23.5069,23.5159,23.498,23.5159,18300.0
2015-05-18 13:25:00,26.26,26.3,26.25,26.29,39000.0,23.5159,23.5517,23.5069,23.5427,39000.0
2015-05-18 13:30:00,26.28,26.31,26.25,26.28,30300.0,23.5338,23.5607,23.5069,23.5338,30300.0
2015-05-18 13:35:00,26.28,26.32,26.28,26.3,58500.0,23.5338,23.5696,23.5338,23.5517,58500.0
2015-05-18 13:40:00,26.3,26.34,26.28,26.31,57700.0,23.5517,23.5875,23.5338,23.5607,57700.0
2015-05-18 13:45:00,26.31,26.33,26.28,26.3,60300.0,23.5607,23.5786,23.5338,23.5517,60300.0
2015-05-18 13:50:00,26.31,26.34,26.31,26.32,26500.0,23.5607,23.5875,23.5607,23.5696,26500.0
2015-05-18 13:55:00,26.33,26.35,26.3,26.31,31900.0,23.5786,23.5965,23.5517,23.5607,31900.0
2015-05-18 14:00:00,26.31,26.33,26.28,26.29,57700.0,23.5607,23.5786,23.5338,23.5427,57700.0
2015-05-18 14:05:00,26.29,26.29,26.26,26.29,76700.0,23.5427,23.5427,23.5159,23.5427,76700.0
2015-05-18 14:10:00,26.28,26.35,26.28,26.34,34400.0,23.5338,23.5965,23.5338,23.5875,34400.0
2015-05-18 14:15:00,26.34,26.39,26.33,26.38,24400.0,23.5875,23.6323,23.5786,23.6233,24400.0
2015-05-18 14:20:00,26.38,26.41,26.35,26.39,50500.0,23.6233,23.6502,23.5965,23.6323,50500.0
2015-05-18 14:25:00,26.39,26.43,26.39,26.43,23500.0,23.6323,23.6681,23.6323,23.6681,23500.0
2015-05-18 14:30:00,26.43,26.43,26.41,26.43,30700.0,23.6681,23.6681,23.6502,23.6681,30700.0
2015-05-18 14:35:00,26.43,26.47,26.43,26.47,44400.0,23.6681,23.7039,23.6681,23.7039,44400.0
2015-05-18 14:40:00,26.46,26.5,26.46,26.5,74900.0,23.695,23.7308,23.695,23.7308,74900.0
2015-05-18 14:45:00,26.5,26.5,26.45,26.46,40500.0,23.7308,23.7308,23.686,23.695,40500.0
2015-05-18 14:50:00,26.46,26.49,26.45,26.49,35300.0,23.695,23.7218,23.686,23.7218,35300.0
2015-05-18 14:55:00,26.49,26.5,26.45,26.46,34900.0,23.7218,23.7308,23.686,23.695,34900.0
2015-05-18 15:00:00,26.45,26.49,26.44,26.49,45500.0,23.686,23.7218,23.6771,23.7218,45500.0
2015-05-18 15:05:00,26.49,26.5,26.47,26.47,34400.0,23.7218,23.7308,23.7039,23.7039,34400.0
2015-05-18 15:10:00,26.47,26.48,26.47,26.48,10400.0,23.7039,23.7129,23.7039,23.7129,10400.0
2015-05-18 15:15:00,26.48,26.55,26.47,26.53,69300.0,23.7129,23.7756,23.7039,23.7577,69300.0
2015-05-18 15:20:00,26.54,26.57,26.52,26.57,29300.0,23.7666,23.7935,23.7487,23.7935,29300.0
2015-05-18 15:25:00,26.57,26.57,26.49,26.49,56600.0,23.7935,23.7935,23.7218,23.7218,56600.0
2015-05-18 15:30:00,26.5,26.53,26.49,26.53,45000.0,23.7308,23.7577,23.7218,23.7577,45000.0
2015-05-18 15:35:00,26.53,26.53,26.5,26.53,111400.0,23.7577,23.7577,23.7308,23.7577,111400.0
2015-05-18 15:40:00,26.53,26.54,26.52,26.54,46800.0,23.7577,23.7666,23.7487,23.7666,46800.0
2015-05-18 15:45:00,26.54,26.54,26.46,26.47,100200.0,23.7666,23.7666,23.695,23.7039,100200.0
2015-05-18 15:50:00,26.47,26.48,26.45,26.45,130500.0,23.7039,23.7129,23.686,23.686,130500.0
2015-05-18 15:55:00,26.46,26.47,26.45,26.47,273900.0,23.695,23.7039,23.686,23.7039,273900.0
2015-05-19 09:30:00,27.2,27.47,27.12,27.24,484200.0,24.3577,24.5994,24.286,24.3935,484200.0
2015-05-19 09:35:00,27.2,27.25,27.01,27.02,233600.0,24.3577,24.4024,24.1875,24.1965,233600.0
2015-05-19 09:40:00,27.03,27.05,26.97,27.05,136000.0,24.2054,24.2233,24.1517,24.2233,136000.0
2015-05-19 09:45:00,27.04,27.05,26.86,26.9,115200.0,24.2144,24.2233,24.0532,24.089,115200.0
2015-05-19 09:50:00,26.9,26.93,26.86,26.91,105100.0,24.089,24.1159,24.0532,24.098,105100.0
2015-05-19 09:55:00,26.9,26.91,26.83,26.83,79800.0,24.089,24.098,24.0263,24.0263,79800.0
2015-05-19 10:00:00,26.84,26.85,26.74,26.76,80300.0,24.0353,24.0442,23.9457,23.9636,80300.0
2015-05-19 10:05:00,26.76,26.76,26.69,26.7,122200.0,23.9636,23.9636,23.9009,23.9099,122200.0
2015-05-19 10:10:00,26.69,26.77,26.67,26.71,97500.0,23.9009,23.9726,23.883,23.9189,97500.0
2015-05-19 10:15:00,26.71,26.75,26.67,26.68,98300.0,23.9189,23.9547,23.883,23.892,98300.0
2015-05-19 10:20:00,26.68,26.72,26.67,26.71,57600.0,23.892,23.9278,23.883,23.9189,57600.0
2015-05-19 10:25:00,26.7,26.74,26.67,26.72,49800.0,23.9099,23.9457,23.883,23.9278,49800.0
2015-05-19 10:30:00,26.72,26.72,26.65,26.66,72400.0,23.9278,23.9278,23.8651,23.8741,72400.0
2015-05-19 10:35:00,26.66,26.7,26.61,26.69,93400.0,23.8741,23.9099,23.8293,23.9009,93400.0
2015-05-19 10:40:00,26.68,26.71,26.68,26.7,53800.0,23.892,23.9189,23.892,23.9099,53800.0
2015-05-19 10:45:00,26.69,26.77,26.68,26.75,93700.0,23.9009,23.9726,23.892,23.9547,93700.0
2015-05-19 10:50:00,26.74,26.76,26.7,26.74,104800.0,23.9457,23.9636,23.9099,23.9457,104800.0
2015-05-19 10:55:00,26.74,26.8,26.73,26.78,55600.0,23.9457,23.9995,23.9368,23.9815,55600.0
2015-05-19 11:00:00,26.78,26.82,26.76,26.82,80900.0,23.9815,24.0174,23.9636,24.0174,80900.0
2015-05-19 11:05:00,26.82,26.83,26.8,26.81,60600.0,24.0174,24.0263,23.9995,24.0084,60600.0
2015-05-19 11:10:00,26.82,26.83,26.8,26.82,49600.0,24.0174,24.0263,23.9995,24.0174,49600.0
2015-05-19 11:15:00,26.82,26.88,26.81,26.87,57100.0,24.0174,24.0711,24.0084,24.0621,57100.0
2015-05-19 11:20:00,26.87,26.89,26.79,26.8,87200.0,24.0621,24.08,23.9905,23.9995,87200.0
2015-05-19 11:25:00,26.8,26.84,26.79,26.81,43500.0,23.9995,24.0353,23.9905,24.0084,43500.0
2015-05-19 11:30:00,26.81,26.88,26.8,26.86,98500.0,24.0084,24.0711,23.9995,24.0532,98500.0
2015-05-19 11:35:00,26.87,26.89,26.85,26.88,65500.0,24.0621,24.08,24.0442,24.0711,65500.0
2015-05-19 11:40:00,26.88,26.9,26.87,26.9,83100.0,24.0711,24.089,24.0621,24.089,83100.0
2015-05-19 11:45:00,26.9,27.0,26.89,26.99,119500.0,24.089,24.1786,24.08,24.1696,119500.0
2015-05-19 11:50:00,26.98,26.99,26.89,26.89,72400.0,24.1606,24.1696,24.08,24.08,72400.0
2015-05-19 11:55:00,26.9,26.91,26.87,26.87,33500.0,24.089,24.098,24.0621,24.0621,33500.0
2015-05-19 12:00:00,26.87,26.88,26.85,26.86,28600.0,24.0621,24.0711,24.0442,24.0532,28600.0
2015-05-19 12:05:00,26.87,26.89,26.86,26.88,24500.0,24.0621,24.08,24.0532,24.0711,24500.0
2015-05-19 12:10:00,26.88,26.89,26.86,26.86,32800.0,24.0711,24.08,24.0532,24.0532,32800.0
2015-05-19 12:15:00,26.86,26.87,26.84,26.84,21800.0,24.0532,24.0621,24.0353,24.0353,21800.0
2015-05-19 12:20:00,26.84,26.85,26.84,26.84,8100.0,24.0353,24.0442,24.0353,24.0353,8100.0
2015-05-19 12:25:00,26.85,26.85,26.8,26.8,51300.0,24.0442,24.0442,23.9995,23.9995,51300.0
2015-05-19 12:30:00,26.8,26.84,26.77,26.84,62200.0,23.9995,24.0353,23.9726,24.0353,62200.0
2015-05-19 12:35:00,26.83,26.91,26.83,26.89,55400.0,24.0263,24.098,24.0263,24.08,55400.0
2015-05-19 12:40:00,26.89,26.89,26.88,26.89,13000.0,24.08,24.08,24.0711,24.08,13000.0
2015-05-19 12:45:00,26.9,26.93,26.89,26.92,43200.0,24.089,24.1159,24.08,24.1069,43200.0
2015-05-19 12:50:00,26.91,26.92,26.84,26.84,36000.0,24.098,24.1069,24.0353,24.0353,36000.0
2015-05-19 12:55:00,26.83,26.88,26.82,26.87,30000.0,24.0263,24.0711,24.0174,24.0621,30000.0
2015-05-19 13:00:00,26.87,26.88,26.82,26.83,19700.0,24.0621,24.0711,24.0174,24.0263,19700.0
2015-05-19 13:05:00,26.82,26.86,26.81,26.82,19900.0,24.0174,24.0532,24.0084,24.0174,19900.0
2015-05-19 13:10:00,26.82,26.83,26.8,26.82,29600.0,24.0174,24.0263,23.9995,24.0174,29600.0
2015-05-19 13:15:00,26.83,26.86,26.82,26.86,20800.0,24.0263,24.0532,24.0174,24.0532,20800.0
2015-05-19 13:20:00,26.87,26.87,26.84,26.86,27400.0,24.0621,24.0621,24.0353,24.0532,27400.0
2015-05-19 13:25:00,26.87,26.88,26.85,26.88,25100.0,24.0621,24.0711,24.0442,24.0711,25100.0
2015-05-19 13:30:00,26.87,26.95,26.87,26.95,43100.0,24.0621,24.1338,24.0621,24.1338,43100.0
2015-05-19 13:35:00,26.94,26.99,26.92,26.99,44100.0,24.1248,24.1696,24.1069,24.1696,44100.0
2015-05-19 13:40:00,26.98,27.03,26.96,27.03,134600.0,24.1606,24.2054,24.1427,24.2054,134600.0
2015-05-19 13:45:00,27.03,27.03,26.97,26.97,47100.0,24.2054,24.2054,24.1517,24.1517,47100.0
2015-05-19 13:50:00,26.96,26.98,26.94,26.98,34900.0,24.1427,24.1606,24.1248,24.1606,34900.0
2015-05-19 13:55:00,26.98,26.98,26.95,26.98,33100.0,24.1606,24.1606,24.1338,24.1606,33100.0
2015-05-19 14:00:00,26.98,27.01,26.97,26.97,37700.0,24.1606,24.1875,24.1517,24.1517,37700.0
2015-05-19 14:05:00,26.97,27.0,26.95,27.0,36400.0,24.1517,24.1786,24.1338,24.1786,36400.0
2015-05-19 14:10:00,27.0,27.0,26.94,26.95,138700.0,24.1786,24.1786,24.1248,24.1338,138700.0
2015-05-19 14:15:00,26.95,26.97,26.94,26.97,18900.0,24.1338,24.1517,24.1248,24.1517,18900.0
2015-05-19 14:20:00,26.96,26.99,26.95,26.96,59900.0,24.1427,24.1696,24.1338,24.1427,59900.0
2015-05-19 14:25:00,26.96,26.97,26.94,26.95,75700.0,24.1427,24.1517,24.1248,24.1338,75700.0
2015-05-19 14:30:00,26.95,26.95,26.94,26.95,67400.0,24.1338,24.1338,24.1248,24.1338,67400.0
2015-05-19 14:35:00,26.94,26.95,26.85,26.86,72400.0,24.1248,24.1338,24.0442,24.0532,72400.0
2015-05-19 14:40:00,26.86,26.87,26.82,26.84,51400.0,24.0532,24.0621,24.0174,24.0353,51400.0
2015-05-19 14:45:00,26.85,26.86,26.84,26.86,21800.0,24.0442,24.0532,24.0353,24.0532,21800.0
2015-05-19 14:50:00,26.86,26.86,26.82,26.83,24600.0,24.0532,24.0532,24.0174,24.0263,24600.0
2015-05-19 14:55:00,26.82,26.84,26.82,26.83,40200.0,24.0174,24.0353,24.0174,24.0263,40200.0
2015-05-19 15:00:00,26.83,26.85,26.83,26.85,70100.0,24.0263,24.0442,24.0263,24.0442,70100.0
2015-05-19 15:05:00,26.85,26.85,26.82,26.82,49900.0,24.0442,24.0442,24.0174,24.0174,49900.0
2015-05-19 15:10:00,26.82,26.83,26.74,26.75,106300.0,24.0174,24.0263,23.9457,23.9547,106300.0
2015-05-19 15:15:00,26.74,26.78,26.74,26.76,39100.0,23.9457,23.9815,23.9457,23.9636,39100.0
2015-05-19 15:20:00,26.76,26.78,26.75,26.76,35500.0,23.9636,23.9815,23.9547,23.9636,35500.0
2015-05-19 15:25:00,26.75,26.76,26.73,26.76,101200.0,23.9547,23.9636,23.9368,23.9636,101200.0
2015-05-19 15:30:00,26.76,26.77,26.75,26.75,53000.0,23.9636,23.9726,23.9547,23.9547,53000.0
2015-05-19 15:35:00,26.76,26.79,26.75,26.78,110700.0,23.9636,23.9905,23.9547,23.9815,110700.0
2015-05-19 15:40:00,26.77,26.78,26.7,26.71,83900.0,23.9726,23.9815,23.9099,23.9189,83900.0
2015-05-19 15:45:00,26.7,26.76,26.69,26.76,117700.0,23.9099,23.9636,23.9009,23.9636,117700.0
2015-05-19 15:50:00,26.76,26.76,26.73,26.76,127800.0,23.9636,23.9636,23.9368,23.9636,127800.0
2015-05-19 15:55:00,26.76,26.79,26.75,26.77,261000.0,23.9636,23.9905,23.9547,23.9726,261000.0
2015-05-20 09:30:00,26.85,26.93,26.47,26.52,82200.0,24.0442,24.1159,23.7039,23.7487,82200.0
2015-05-20 09:35:00,26.53,26.62,26.4,26.62,83800.0,23.7577,23.8383,23.6413,23.8383,83800.0
2015-05-20 09:40:00,26.61,26.62,26.47,26.59,65800.0,23.8293,23.8383,23.7039,23.8114,65800.0
2015-05-20 09:45:00,26.59,26.62,26.55,26.58,72600.0,23.8114,23.8383,23.7756,23.8024,72600.0
2015-05-20 09:50:00,26.57,26.61,26.56,26.59,106400.0,23.7935,23.8293,23.7845,23.8114,106400.0
2015-05-20 09:55:00,26.58,26.62,26.55,26.55,48300.0,23.8024,23.8383,23.7756,23.7756,48300.0
2015-05-20 10:00:00,26.55,26.61,26.5,26.59,86600.0,23.7756,23.8293,23.7308,23.8114,86600.0
2015-05-20 10:05:00,26.6,26.67,26.59,26.67,35600.0,23.8204,23.883,23.8114,23.883,35600.0
2015-05-20 10:10:00,26.66,26.67,26.57,26.57,32000.0,23.8741,23.883,23.7935,23.7935,32000.0
2015-05-20 10:15:00,26.57,26.65,26.56,26.64,46700.0,23.7935,23.8651,23.7845,23.8562,46700.0
2015-05-20 10:20:00,26.64,26.64,26.6,26.64,29400.0,23.8562,23.8562,23.8204,23.8562,29400.0
2015-05-20 10:25:00,26.64,26.7,26.6,26.62,55500.0,23.8562,23.9099,23.8204,23.8383,55500.0
2015-05-20 10:30:00,26.63,26.64,26.58,26.61,25100.0,23.8472,23.8562,23.8024,23.8293,25100.0
2015-05-20 10:35:00,26.61,26.66,26.59,26.66,75100.0,23.8293,23.8741,23.8114,23.8741,75100.0
2015-05-20 10:40:00,26.65,26.72,26.65,26.71,99000.0,23.8651,23.9278,23.8651,23.9189,99000.0
2015-05-20 10:45:00,26.7,26.71,26.65,26.65,57800.0,23.9099,23.9189,23.8651,23.8651,57800.0
2015-05-20 10:50:00,26.65,26.69,26.63,26.64,50500.0,23.8651,23.9009,23.8472,23.8562,50500.0
2015-05-20 10:55:00,26.64,26.64,26.6,26.6,17500.0,23.8562,23.8562,23.8204,23.8204,17500.0
2015-05-20 11:00:00,26.61,26.62,26.58,26.59,60500.0,23.8293,23.8383,23.8024,23.8114,60500.0
2015-05-20 11:05:00,26.59,26.59,26.56,26.57,19400.0,23.8114,23.8114,23.7845,23.7935,19400.0
2015-05-20 11:10:00,26.57,26.6,26.56,26.58,23600.0,23.7935,23.8204,23.7845,23.8024,23600.0
2015-05-20 11:15:00,26.58,26.61,26.57,26.61,39800.0,23.8024,23.8293,23.7935,23.8293,39800.0
2015-05-20 11:20:00,26.61,26.64,26.61,26.63,28000.0,23.8293,23.8562,23.8293,23.8472,28000.0
2015-05-20 11:25:00,26.62,26.65,26.59,26.59,155500.0,23.8383,23.8651,23.8114,23.8114,155500.0
2015-05-20 11:30:00,26.6,26.65,26.6,26.64,65300.0,23.8204,23.8651,23.8204,23.8562,65300.0
2015-05-20 11:35:00,26.64,26.65,26.63,26.64,34500.0,23.8562,23.8651,23.8472,23.8562,34500.0
2015-05-20 11:40:00,26.64,26.68,26.64,26.68,48700.0,23.8562,23.892,23.8562,23.892,48700.0
2015-05-20 11:45:00,26.67,26.7,26.65,26.7,37500.0,23.883,23.9099,23.8651,23.9099,37500.0
2015-05-20 11:50:00,26.7,26.73,26.66,26.73,114500.0,23.9099,23.9368,23.8741,23.9368,114500.0
2015-05-20 11:55:00,26.73,26.75,26.72,26.74,25900.0,23.9368,23.9547,23.9278,23.9457,25900.0
2015-05-20 12:00:00,26.74,26.74,26.71,26.74,46100.0,23.9457,23.9457,23.9189,23.9457,46100.0
2015-05-20 12:05:00,26.75,26.78,26.74,26.78,24300.0,23.9547,23.9815,23.9457,23.9815,24300.0
2015-05-20 12:10:00,26.78,26.81,26.76,26.77,33600.0,23.9815,24.0084,23.9636,23.9726,33600.0
2015-05-20 12:15:00,26.76,26.79,26.76,26.78,20200.0,23.9636,23.9905,23.9636,23.9815,20200.0
2015-05-20 12:20:00,26.79,26.81,26.78,26.79,24700.0,23.9905,24.0084,23.9815,23.9905,24700.0
2015-05-20 12:25:00,26.79,26.83,26.77,26.77,40000.0,23.9905,24.0263,23.9726,23.9726,40000.0
2015-05-20 12:30:00,26.77,26.8,26.76,26.76,39000.0,23.9726,23.9995,23.9636,23.9636,39000.0
2015-05-20 12:35:00,26.76,26.88,26.76,26.88,62200.0,23.9636,24.0711,23.9636,24.0711,62200.0
2015-05-20 12:40:00,26.87,26.88,26.82,26.82,25200.0,24.0621,24.0711,24.0174,24.0174,25200.0
2015-05-20 12:45:00,26.83,26.85,26.83,26.83,19300.0,24.0263,24.0442,24.0263,24.0263,19300.0
2015-05-20 12:50:00,26.84,26.88,26.84,26.87,22300.0,24.0353,24.0711,24.0353,24.0621,22300.0
2015-05-20 12:55:00,26.86,26.9,26.85,26.86,43000.0,24.0532,24.089,24.0442,24.0532,43000.0
2015-05-20 13:00:00,26.87,26.9,26.86,26.89,109000.0,24.0621,24.089,24.0532,24.08,109000.0
2015-05-20 13:05:00,26.89,26.89,26.85,26.87,30100.0,24.08,24.08,24.0442,24.0621,30100.0
2015-05-20 13:10:00,26.87,26.89,26.84,26.89,37300.0,24.0621,24.08,24.0353,24.08,37300.0
2015-05-20 13:15:00,26.89,26.92,26.89,26.89,39600.0,24.08,24.1069,24.08,24.08,39600.0
2015-05-20 13:20:00,26.9,26.94,26.89,26.94,43100.0,24.089,24.1248,24.08,24.1248,43100.0
2015-05-20 13:25:00,26.94,26.98,26.94,26.96,94000.0,24.1248,24.1606,24.1248,24.1427,94000.0
2015-05-20 13:30:00,26.97,26.98,26.93,26.93,22800.0,24.1517,24.1606,24.1159,24.1159,22800.0
2015-05-20 13:35:00,26.94,26.98,26.93,26.94,44900.0,24.1248,24.1606,24.1159,24.1248,44900.0
2015-05-20 13:40:00,26.92,26.93,26.89,26.9,24000.0,24.1069,24.1159,24.08,24.089,24000.0
2015-05-20 13:45:00,26.9,26.91,26.84,26.85,58300.0,24.089,24.098,24.0353,24.0442,58300.0
2015-05-20 13:50:00,26.85,26.86,26.83,26.84,42200.0,24.0442,24.0532,24.0263,24.0353,42200.0
2015-05-20 13:55:00,26.84,26.89,26.83,26.86,21500.0,24.0353,24.08,24.0263,24.0532,21500.0
2015-05-20 14:00:00,26.87,27.03,26.86,26.94,78600.0,24.0621,24.2054,24.0532,24.1248,78600.0
2015-05-20 14:05:00,26.94,26.96,26.9,26.91,29400.0,24.1248,24.1427,24.089,24.098,29400.0
2015-05-20 14:10:00,26.91,26.96,26.9,26.96,34700.0,24.098,24.1427,24.089,24.1427,34700.0
2015-05-20 14:15:00,26.96,26.99,26.95,26.97,47500.0,24.1427,24.1696,24.1338,24.1517,47500.0
2015-05-20 14:20:00,26.97,26.98,26.94,26.96,23600.0,24.1517,24.1606,24.1248,24.1427,23600.0
2015-05-20 14:25:00,26.96,27.04,26.96,27.01,42500.0,24.1427,24.2144,24.1427,24.1875,42500.0
2015-05-20 14:30:00,27.01,27.05,26.97,26.99,94900.0,24.1875,24.2233,24.1517,24.1696,94900.0
2015-05-20 14:35:00,26.99,27.01,26.97,26.98,35300.0,24.1696,24.1875,24.1517,24.1606,35300.0
2015-05-20 14:40:00,26.98,26.98,26.95,26.95,18300.0,24.1606,24.1606,24.1338,24.1338,18300.0
2015-05-20 14:45:00,26.96,26.99,26.9,26.9,49300.0,24.1427,24.1696,24.089,24.089,49300.0
2015-05-20 14:50:00,26.91,26.92,26.89,26.91,50100.0,24.098,24.1069,24.08,24.098,50100.0
2015-05-20 14:55:00,26.91,26.92,26.9,26.91,41300.0,24.098,24.1069,24.089,24.098,41300.0
2015-05-20 15:00:00,26.92,26.94,26.91,26.94,35000.0,24.1069,24.1248,24.098,24.1248,35000.0
2015-05-20 15:05:00,26.94,26.97,26.93,26.96,33900.0,24.1248,24.1517,24.1159,24.1427,33900.0
2015-05-20 15:10:00,26.96,26.97,26.94,26.94,64500.0,24.1427,24.1517,24.1248,24.1248,64500.0
2015-05-20 15:15:00,26.94,26.95,26.87,26.88,87100.0,24.1248,24.1338,24.0621,24.0711,87100.0
2015-05-20 15:20:00,26.87,26.89,26.86,26.89,78600.0,24.0621,24.08,24.0532,24.08,78600.0
2015-05-20 15:25:00,26.89,26.9,26.87,26.87,54000.0,24.08,24.089,24.0621,24.0621,54000.0
2015-05-20 15:30:00,26.88,26.93,26.87,26.93,67800.0,24.0711,24.1159,24.0621,24.1159,67800.0
2015-05-20 15:35:00,26.93,26.96,26.92,26.94,119800.0,24.1159,24.1427,24.1069,24.1248,119800.0
2015-05-20 15:40:00,26.94,26.97,26.94,26.96,74000.0,24.1248,24.1517,24.1248,24.1427,74000.0
2015-05-20 15:45:00,26.96,26.96,26.93,26.94,75100.0,24.1427,24.1427,24.1159,24.1248,75100.0
2015-05-20 15:50:00,26.94,26.94,26.93,26.93,98300.0,24.1248,24.1248,24.1159,24.1159,98300.0
2015-05-20 15:55:00,26.93,26.94,26.9,26.9,188300.0,24.1159,24.1248,24.089,24.089,188300.0
2015-05-21 09:30:00,26.87,27.01,26.81,26.85,47800.0,24.0621,24.1875,24.0084,24.0442,47800.0
2015-05-21 09:35:00,26.84,26.94,26.81,26.83,23300.0,24.0353,24.1248,24.0084,24.0263,23300.0
2015-05-21 09:40:00,26.83,26.85,26.71,26.73,42400.0,24.0263,24.0442,23.9189,23.9368,42400.0
2015-05-21 09:45:00,26.7,26.71,26.64,26.64,54000.0,23.9099,23.9189,23.8562,23.8562,54000.0
2015-05-21 09:50:00,26.65,26.74,26.64,26.73,54200.0,23.8651,23.9457,23.8562,23.9368,54200.0
2015-05-21 09:55:00,26.73,26.79,26.71,26.71,33400.0,23.9368,23.9905,23.9189,23.9189,33400.0
2015-05-21 10:00:00,26.71,26.81,26.63,26.79,92100.0,23.9189,24.0084,23.8472,23.9905,92100.0
2015-05-21 10:05:00,26.79,26.83,26.77,26.79,33700.0,23.9905,24.0263,23.9726,23.9905,33700.0
2015-05-21 10:10:00,26.79,26.83,26.75,26.8,38200.0,23.9905,24.0263,23.9547,23.9995,38200.0
2015-05-21 10:15:00,26.79,26.82,26.73,26.79,28000.0,23.9905,24.0174,23.9368,23.9905,28000.0
2015-05-21 10:20:00,26.79,26.82,26.77,26.79,37500.0,23.9905,24.0174,23.9726,23.9905,37500.0
2015-05-21 10:25:00,26.78,26.9,26.77,26.89,141800.0,23.9815,24.089,23.9726,24.08,141800.0
2015-05-21 10:30:00,26.88,26.92,26.85,26.92,102300.0,24.0711,24.1069,24.0442,24.1069,102300.0
2015-05-21 10:35:00,26.91,26.91,26.83,26.9,66600.0,24.098,24.098,24.0263,24.089,66600.0
2015-05-21 10:40:00,26.89,26.89,26.86,26.88,30500.0,24.08,24.08,24.0532,24.0711,30500.0
2015-05-21 10:45:00,26.88,26.9,26.87,26.87,27400.0,24.0711,24.089,24.0621,24.0621,27400.0
2015-05-21 10:50:00,26.87,26.92,26.87,26.9,37100.0,24.0621,24.1069,24.0621,24.089,37100.0
2015-05-21 10:55:00,26.91,26.95,26.87,26.9,46500.0,24.098,24.1338,24.0621,24.089,46500.0
2015-05-21 11:00:00,26.9,26.96,26.89,26.9,60900.0,24.089,24.1427,24.08,24.089,60900.0
2015-05-21 11:05:00,26.9,26.93,26.89,26.9,18400.0,24.089,24.1159,24.08,24.089,18400.0
2015-05-21 11:10:00,26.89,26.93,26.89,26.91,36900.0,24.08,24.1159,24.08,24.098,36900.0
2015-05-21 11:15:00,26.91,26.95,26.89,26.89,42700.0,24.098,24.1338,24.08,24.08,42700.0
2015-05-21 11:20:00,26.89,26.94,26.88,26.94,56100.0,24.08,24.1248,24.0711,24.1248,56100.0
2015-05-21 11:25:00,26.94,26.94,26.89,26.92,98600.0,24.1248,24.1248,24.08,24.1069,98600.0
2015-05-21 11:30:00,26.92,26.94,26.88,26.91,57100.0,24.1069,24.1248,24.0711,24.098,57100.0
2015-05-21 11:35:00,26.91,26.92,26.88,26.92,27200.0,24.098,24.1069,24.0711,24.1069,27200.0
2015-05-21 11:40:00,26.91,26.94,26.9,26.92,30900.0,24.098,24.1248,24.089,24.1069,30900.0
2015-05-21 11:45:00,26.91,26.94,26.89,26.94,79800.0,24.098,24.1248,24.08,24.1248,79800.0
2015-05-21 11:50:00,26.95,26.97,26.93,26.94,24900.0,24.1338,24.1517,24.1159,24.1248,24900.0
2015-05-21 11:55:00,26.94,26.97,26.92,26.92,23400.0,24.1248,24.1517,24.1069,24.1069,23400.0
2015-05-21 12:00:00,26.93,26.93,26.9,26.92,22800.0,24.1159,24.1159,24.089,24.1069,22800.0
2015-05-21 12:05:00,26.93,26.94,26.89,26.92,44400.0,24.1159,24.1248,24.08,24.1069,44400.0
2015-05-21 12:10:00,26.92,26.92,26.9,26.9,25300.0,24.1069,24.1069,24.089,24.089,25300.0
2015-05-21 12:15:00,26.91,26.93,26.88,26.93,30700.0,24.098,24.1159,24.0711,24.1159,30700.0
2015-05-21 12:20:00,26.93,26.95,26.92,26.94,43600.0,24.1159,24.1338,24.1069,24.1248,43600.0
2015-05-21 12:25:00,26.95,26.97,26.94,26.97,48600.0,24.1338,24.1517,24.1248,24.1517,48600.0
2015-05-21 12:30:00,26.96,26.98,26.95,26.98,60900.0,24.1427,24.1606,24.1338,24.1606,60900.0
2015-05-21 12:35:00,26.97,26.98,26.96,26.96,133400.0,24.1517,24.1606,24.1427,24.1427,133400.0
2015-05-21 12:40:00,26.96,26.98,26.96,26.97,25700.0,24.1427,24.1606,24.1427,24.1517,25700.0
2015-05-21 12:45:00,26.97,26.99,26.96,26.98,64500.0,24.1517,24.1696,24.1427,24.1606,64500.0
2015-05-21 12:50:00,26.98,26.99,26.96,26.96,33100.0,24.1606,24.1696,24.1427,24.1427,33100.0
2015-05-21 12:55:00,26.96,26.99,26.96,26.98,38700.0,24.1427,24.1696,24.1427,24.1606,38700.0
2015-05-21 13:00:00,26.99,27.0,26.97,27.0,46800.0,24.1696,24.1786,24.1517,24.1786,46800.0
2015-05-21 13:05:00,27.0,27.01,26.98,27.01,33400.0,24.1786,24.1875,24.1606,24.1875,33400.0
2015-05-21 13:10:00,27.01,27.03,26.99,27.03,43000.0,24.1875,24.2054,24.1696,24.2054,43000.0
2015-05-21 13:15:00,27.02,27.02,26.96,26.96,29000.0,24.1965,24.1965,24.1427,24.1427,29000.0
2015-05-21 13:20:00,26.96,26.97,26.93,26.94,25500.0,24.1427,24.1517,24.1159,24.1248,25500.0
2015-05-21 13:25:00,26.94,26.99,26.93,26.98,40600.0,24.1248,24.1696,24.1159,24.1606,40600.0
2015-05-21 13:30:00,26.98,26.98,26.97,26.97,17600.0,24.1606,24.1606,24.1517,24.1517,17600.0
2015-05-21 13:35:00,26.98,27.0,26.97,27.0,42200.0,24.1606,24.1786,24.1517,24.1786,42200.0
2015-05-21 13:40:00,27.0,27.0,26.97,26.98,40200.0,24.1786,24.1786,24.1517,24.1606,40200.0
2015-05-21 13:45:00,26.99,26.99,26.97,26.97,67400.0,24.1696,24.1696,24.1517,24.1517,67400.0
2015-05-21 13:50:00,26.97,26.99,26.97,26.98,15800.0,24.1517,24.1696,24.1517,24.1606,15800.0
2015-05-21 13:55:00,26.98,26.98,26.95,26.95,24400.0,24.1606,24.1606,24.1338,24.1338,24400.0
2015-05-21 14:00:00,26.95,26.99,26.94,26.98,42400.0,24.1338,24.1696,24.1248,24.1606,42400.0
2015-05-21 14:05:00,26.97,26.99,26.97,26.97,18800.0,24.1517,24.1696,24.1517,24.1517,18800.0
2015-05-21 14:10:00,26.97,26.98,26.94,26.96,653300.0,24.1517,24.1606,24.1248,24.1427,653300.0
2015-05-21 14:15:00,26.96,26.96,26.94,26.96,39400.0,24.1427,24.1427,24.1248,24.1427,39400.0
2015-05-21 14:20:00,26.95,26.97,26.95,26.97,34500.0,24.1338,24.1517,24.1338,24.1517,34500.0
2015-05-21 14:25:00,26.96,26.97,26.96,26.96,18400.0,24.1427,24.1517,24.1427,24.1427,18400.0
2015-05-21 14:30:00,26.96,27.0,26.96,26.99,29400.0,24.1427,24.1786,24.1427,24.1696,29400.0
2015-05-21 14:35:00,27.0,27.03,26.99,27.03,118500.0,24.1786,24.2054,24.1696,24.2054,118500.0
2015-05-21 14:40:00,27.02,27.03,26.99,27.02,84200.0,24.1965,24.2054,24.1696,24.1965,84200.0
2015-05-21 14:45:00,27.02,27.03,27.0,27.02,27100.0,24.1965,24.2054,24.1786,24.1965,27100.0
2015-05-21 14:50:00,27.02,27.02,27.0,27.0,24600.0,24.1965,24.1965,24.1786,24.1786,24600.0
2015-05-21 14:55:00,27.0,27.0,26.99,27.0,20600.0,24.1786,24.1786,24.1696,24.1786,20600.0
2015-05-21 15:00:00,27.0,27.02,26.99,27.01,27600.0,24.1786,24.1965,24.1696,24.1875,27600.0
2015-05-21 15:05:00,27.0,27.01,26.99,26.99,38900.0,24.1786,24.1875,24.1696,24.1696,38900.0
2015-05-21 15:10:00,26.99,27.02,26.99,27.0,179600.0,24.1696,24.1965,24.1696,24.1786,179600.0
2015-05-21 15:15:00,27.0,27.0,26.96,26.99,84300.0,24.1786,24.1786,24.1427,24.1696,84300.0
2015-05-21 15:20:00,26.99,26.99,26.94,26.96,78300.0,24.1696,24.1696,24.1248,24.1427,78300.0
2015-05-21 15:25:00,26.96,26.96,26.91,26.93,86300.0,24.1427,24.1427,24.098,24.1159,86300.0
2015-05-21 15:30:00,26.94,26.97,26.93,26.96,44100.0,24.1248,24.1517,24.1159,24.1427,44100.0
2015-05-21 15:35:00,26.96,26.99,26.95,26.95,54700.0,24.1427,24.1696,24.1338,24.1338,54700.0
2015-05-21 15:40:00,26.96,26.99,26.95,26.95,94800.0,24.1427,24.1696,24.1338,24.1338,94800.0
2015-05-21 15:45:00,26.96,26.96,26.94,26.95,119100.0,24.1427,24.1427,24.1248,24.1338,119100.0
2015-05-21 15:50:00,26.96,26.96,26.92,26.93,237500.0,24.1427,24.1427,24.1069,24.1159,237500.0
2015-05-21 15:55:00,26.93,26.93,26.9,26.91,592300.0,24.1159,24.1159,24.089,24.098,592300.0
2015-05-22 09:30:00,26.86,26.88,26.64,26.69,64800.0,24.0532,24.0711,23.8562,23.9009,64800.0
2015-05-22 09:35:00,26.68,26.76,26.63,26.7,31500.0,23.892,23.9636,23.8472,23.9099,31500.0
2015-05-22 09:40:00,26.7,26.77,26.66,26.69,50700.0,23.9099,23.9726,23.8741,23.9009,50700.0
2015-05-22 09:45:00,26.67,26.72,26.65,26.68,55500.0,23.883,23.9278,23.8651,23.892,55500.0
2015-05-22 09:50:00,26.68,26.72,26.67,26.69,31900.0,23.892,23.9278,23.883,23.9009,31900.0
2015-05-22 09:55:00,26.69,26.77,26.63,26.74,136500.0,23.9009,23.9726,23.8472,23.9457,136500.0
2015-05-22 10:00:00,26.74,26.81,26.7,26.8,79300.0,23.9457,24.0084,23.9099,23.9995,79300.0
2015-05-22 10:05:00,26.79,26.79,26.67,26.71,39100.0,23.9905,23.9905,23.883,23.9189,39100.0
2015-05-22 10:10:00,26.72,26.77,26.71,26.72,74200.0,23.9278,23.9726,23.9189,23.9278,74200.0
2015-05-22 10:15:00,26.71,26.74,26.63,26.66,40200.0,23.9189,23.9457,23.8472,23.8741,40200.0
2015-05-22 10:20:00,26.66,26.68,26.63,26.64,32400.0,23.8741,23.892,23.8472,23.8562,32400.0
2015-05-22 10:25:00,26.65,26.71,26.64,26.7,29500.0,23.8651,23.9189,23.8562,23.9099,29500.0
2015-05-22 10:30:00,26.7,26.7,26.65,26.68,28000.0,23.9099,23.9099,23.8651,23.892,28000.0
2015-05-22 10:35:00,26.67,26.71,26.66,26.67,53500.0,23.883,23.9189,23.8741,23.883,53500.0
2015-05-22 10:40:00,26.68,26.69,26.66,26.68,50300.0,23.892,23.9009,23.8741,23.892,50300.0
2015-05-22 10:45:00,26.68,26.73,26.66,26.7,41800.0,23.892,23.9368,23.8741,23.9099,41800.0
2015-05-22 10:50:00,26.7,26.7,26.66,26.7,18500.0,23.9099,23.9099,23.8741,23.9099,18500.0
2015-05-22 10:55:00,26.7,26.73,26.68,26.73,37900.0,23.9099,23.9368,23.892,23.9368,37900.0
2015-05-22 11:00:00,26.73,26.74,26.7,26.7,25400.0,23.9368,23.9457,23.9099,23.9099,25400.0
2015-05-22 11:05:00,26.7,26.71,26.64,26.67,54900.0,23.9099,23.9189,23.8562,23.883,54900.0
2015-05-22 11:10:00,26.66,26.66,26.63,26.64,29200.0,23.8741,23.8741,23.8472,23.8562,29200.0
2015-05-22 11:15:00,26.64,26.69,26.63,26.69,25400.0,23.8562,23.9009,23.8472,23.9009,25400.0
2015-05-22 11:20:00,26.69,26.69,26.63,26.66,35900.0,23.9009,23.9009,23.8472,23.8741,35900.0
2015-05-22 11:25:00,26.65,26.66,26.63,26.65,38800.0,23.8651,23.8741,23.8472,23.8651,38800.0
2015-05-22 11:30:00,26.65,26.66,26.59,26.59,52300.0,23.8651,23.8741,23.8114,23.8114,52300.0
2015-05-22 11:35:00,26.6,26.64,26.58,26.62,32600.0,23.8204,23.8562,23.8024,23.8383,32600.0
2015-05-22 11:40:00,26.62,26.67,26.6,26.64,32000.0,23.8383,23.883,23.8204,23.8562,32000.0
2015-05-22 11:45:00,26.64,26.65,26.62,26.64,37400.0,23.8562,23.8651,23.8383,23.8562,37400.0
2015-05-22 11:50:00,26.64,26.65,26.62,26.63,46600.0,23.8562,23.8651,23.8383,23.8472,46600.0
2015-05-22 11:55:00,26.63,26.64,26.61,26.63,25000.0,23.8472,23.8562,23.8293,23.8472,25000.0
2015-05-22 12:00:00,26.63,26.66,26.63,26.64,24800.0,23.8472,23.8741,23.8472,23.8562,24800.0
2015-05-22 12:05:00,26.64,26.67,26.63,26.66,10600.0,23.8562,23.883,23.8472,23.8741,10600.0
2015-05-22 12:10:00,26.66,26.7,26.66,26.69,14100.0,23.8741,23.9099,23.8741,23.9009,14100.0
2015-05-22 12:15:00,26.7,26.73,26.69,26.71,28800.0,23.9099,23.9368,23.9009,23.9189,28800.0
2015-05-22 12:20:00,26.71,26.72,26.69,26.7,21600.0,23.9189,23.9278,23.9009,23.9099,21600.0
2015-05-22 12:25:00,26.7,26.72,26.7,26.7,20400.0,23.9099,23.9278,23.9099,23.9099,20400.0
2015-05-22 12:30:00,26.71,26.73,26.7,26.7,24900.0,23.9189,23.9368,23.9099,23.9099,24900.0
2015-05-22 12:35:00,26.7,26.71,26.63,26.63,68900.0,23.9099,23.9189,23.8472,23.8472,68900.0
2015-05-22 12:40:00,26.62,26.63,26.6,26.61,15900.0,23.8383,23.8472,23.8204,23.8293,15900.0
2015-05-22 12:45:00,26.61,26.62,26.58,26.62,50700.0,23.8293,23.8383,23.8024,23.8383,50700.0
2015-05-22 12:50:00,26.61,26.63,26.59,26.6,42700.0,23.8293,23.8472,23.8114,23.8204,42700.0
2015-05-22 12:55:00,26.61,26.62,26.59,26.61,28700.0,23.8293,23.8383,23.8114,23.8293,28700.0
2015-05-22 13:00:00,26.61,26.66,26.58,26.65,36200.0,23.8293,23.8741,23.8024,23.8651,36200.0
2015-05-22 13:05:00,26.65,26.68,26.64,26.68,33600.0,23.8651,23.892,23.8562,23.892,33600.0
2015-05-22 13:10:00,26.68,26.68,26.61,26.65,35900.0,23.892,23.892,23.8293,23.8651,35900.0
2015-05-22 13:15:00,26.66,26.66,26.62,26.64,21500.0,23.8741,23.8741,23.8383,23.8562,21500.0
2015-05-22 13:20:00,26.64,26.66,26.63,26.66,27300.0,23.8562,23.8741,23.8472,23.8741,27300.0
2015-05-22 13:25:00,26.66,26.66,26.63,26.65,30800.0,23.8741,23.8741,23.8472,23.8651,30800.0
2015-05-22 13:30:00,26.66,26.68,26.66,26.67,17500.0,23.8741,23.892,23.8741,23.883,17500.0
2015-05-22 13:35:00,26.67,26.67,26.65,26.66,16200.0,23.883,23.883,23.8651,23.8741,16200.0
2015-05-22 13:40:00,26.66,26.67,26.65,26.66,23100.0,23.8741,23.883,23.8651,23.8741,23100.0
2015-05-22 13:45:00,26.65,26.66,26.62,26.64,18100.0,23.8651,23.8741,23.8383,23.8562,18100.0
2015-05-22 13:50:00,26.64,26.65,26.61,26.63,26800.0,23.8562,23.8651,23.8293,23.8472,26800.0
2015-05-22 13:55:00,26.63,26.69,26.62,26.69,59300.0,23.8472,23.9009,23.8383,23.9009,59300.0
2015-05-22 14:00:00,26.69,26.7,26.66,26.67,27500.0,23.9009,23.9099,23.8741,23.883,27500.0
2015-05-22 14:05:00,26.67,26.67,26.64,26.65,73800.0,23.883,23.883,23.8562,23.8651,73800.0
2015-05-22 14:10:00,26.64,26.66,26.63,26.64,26600.0,23.8562,23.8741,23.8472,23.8562,26600.0
2015-05-22 14:15:00,26.64,26.71,26.64,26.7,43300.0,23.8562,23.9189,23.8562,23.9099,43300.0
2015-05-22 14:20:00,26.71,26.71,26.65,26.66,17800.0,23.9189,23.9189,23.8651,23.8741,17800.0
2015-05-22 14:25:00,26.65,26.73,26.65,26.71,45900.0,23.8651,23.9368,23.8651,23.9189,45900.0
2015-05-22 14:30:00,26.71,26.71,26.67,26.68,12900.0,23.9189,23.9189,23.883,23.892,12900.0
2015-05-22 14:35:00,26.69,26.69,26.67,26.68,16400.0,23.9009,23.9009,23.883,23.892,16400.0
2015-05-22 14:40:00,26.68,26.69,26.66,26.67,17800.0,23.892,23.9009,23.8741,23.883,17800.0
2015-05-22 14:45:00,26.68,26.68,26.66,26.67,16800.0,23.892,23.892,23.8741,23.883,16800.0
2015-05-22 14:50:00,26.67,26.68,26.66,26.66,15300.0,23.883,23.892,23.8741,23.8741,15300.0
2015-05-22 14:55:00,26.67,26.67,26.66,26.66,13400.0,23.883,23.883,23.8741,23.8741,13400.0
2015-05-22 15:00:00,26.67,26.67,26.65,26.66,34300.0,23.883,23.883,23.8651,23.8741,34300.0
2015-05-22 15:05:00,26.67,26.7,26.66,26.69,25400.0,23.883,23.9099,23.8741,23.9009,25400.0
2015-05-22 15:10:00,26.69,26.72,26.68,26.71,22100.0,23.9009,23.9278,23.892,23.9189,22100.0
2015-05-22 15:15:00,26.71,26.72,26.71,26.71,14000.0,23.9189,23.9278,23.9189,23.9189,14000.0
2015-05-22 15:20:00,26.71,26.73,26.71,26.73,17800.0,23.9189,23.9368,23.9189,23.9368,17800.0
2015-05-22 15:25:00,26.72,26.73,26.71,26.71,14000.0,23.9278,23.9368,23.9189,23.9189,14000.0
2015-05-22 15:30:00,26.72,26.72,26.71,26.71,19800.0,23.9278,23.9278,23.9189,23.9189,19800.0
2015-05-22 15:35:00,26.71,26.72,26.69,26.71,70800.0,23.9189,23.9278,23.9009,23.9189,70800.0
2015-05-22 15:40:00,26.71,26.71,26.69,26.69,39100.0,23.9189,23.9189,23.9009,23.9009,39100.0
2015-05-22 15:45:00,26.69,26.7,26.67,26.67,60700.0,23.9009,23.9099,23.883,23.883,60700.0
2015-05-22 15:50:00,26.67,26.68,26.62,26.63,333700.0,23.883,23.892,23.8383,23.8472,333700.0
2015-05-22 15:55:00,26.64,26.65,26.6,26.64,470900.0,23.8562,23.8651,23.8204,23.8562,470900.0
2015-05-26 09:30:00,26.63,26.67,26.52,26.53,57500.0,23.8472,23.883,23.7487,23.7577,57500.0
2015-05-26 09:35:00,26.53,26.63,26.45,26.57,121800.0,23.7577,23.8472,23.686,23.7935,121800.0
2015-05-26 09:40:00,26.56,26.67,26.52,26.55,295300.0,23.7845,23.883,23.7487,23.7756,295300.0
2015-05-26 09:45:00,26.56,26.59,26.45,26.45,112200.0,23.7845,23.8114,23.686,23.686,112200.0
2015-05-26 09:50:00,26.45,26.47,26.32,26.34,59100.0,23.686,23.7039,23.5696,23.5875,59100.0
2015-05-26 09:55:00,26.34,26.39,26.29,26.39,88000.0,23.5875,23.6323,23.5427,23.6323,88000.0
2015-05-26 10:00:00,26.4,26.52,26.33,26.48,118000.0,23.6413,23.7487,23.5786,23.7129,118000.0
2015-05-26 10:05:00,26.48,26.49,26.42,26.46,238500.0,23.7129,23.7218,23.6592,23.695,238500.0
2015-05-26 10:10:00,26.46,26.47,26.41,26.42,106700.0,23.695,23.7039,23.6502,23.6592,106700.0
2015-05-26 10:15:00,26.42,26.42,26.34,26.39,29700.0,23.6592,23.6592,23.5875,23.6323,29700.0
2015-05-26 10:20:00,26.39,26.41,26.37,26.38,30700.0,23.6323,23.6502,23.6144,23.6233,30700.0
2015-05-26 10:25:00,26.38,26.45,26.36,26.45,20800.0,23.6233,23.686,23.6054,23.686,20800.0
2015-05-26 10:30:00,26.45,26.46,26.43,26.44,48000.0,23.686,23.695,23.6681,23.6771,48000.0
2015-05-26 10:35:00,26.44,26.46,26.41,26.42,27300.0,23.6771,23.695,23.6502,23.6592,27300.0
2015-05-26 10:40:00,26.42,26.44,26.41,26.42,20000.0,23.6592,23.6771,23.6502,23.6592,20000.0
2015-05-26 10:45:00,26.42,26.42,26.39,26.42,72200.0,23.6592,23.6592,23.6323,23.6592,72200.0
2015-05-26 10:50:00,26.43,26.45,26.42,26.42,28300.0,23.6681,23.686,23.6592,23.6592,28300.0
2015-05-26 10:55:00,26.42,26.44,26.37,26.41,43400.0,23.6592,23.6771,23.6144,23.6502,43400.0
2015-05-26 11:00:00,26.41,26.42,26.35,26.38,28200.0,23.6502,23.6592,23.5965,23.6233,28200.0
2015-05-26 11:05:00,26.38,26.44,26.37,26.44,35900.0,23.6233,23.6771,23.6144,23.6771,35900.0
2015-05-26 11:10:00,26.43,26.45,26.42,26.43,18800.0,23.6681,23.686,23.6592,23.6681,18800.0
2015-05-26 11:15:00,26.43,26.48,26.43,26.47,64200.0,23.6681,23.7129,23.6681,23.7039,64200.0
2015-05-26 11:20:00,26.48,26.53,26.46,26.52,35900.0,23.7129,23.7577,23.695,23.7487,35900.0
2015-05-26 11:25:00,26.52,26.54,26.51,26.53,16600.0,23.7487,23.7666,23.7398,23.7577,16600.0
2015-05-26 11:30:00,26.52,26.54,26.45,26.5,56900.0,23.7487,23.7666,23.686,23.7308,56900.0
2015-05-26 11:35:00,26.5,26.53,26.5,26.51,52900.0,23.7308,23.7577,23.7308,23.7398,52900.0
2015-05-26 11:40:00,26.51,26.54,26.49,26.51,45000.0,23.7398,23.7666,23.7218,23.7398,45000.0
2015-05-26 11:45:00,26.52,26.54,26.48,26.48,20400.0,23.7487,23.7666,23.7129,23.7129,20400.0
2015-05-26 11:50:00,26.48,26.49,26.46,26.49,11400.0,23.7129,23.7218,23.695,23.7218,11400.0
2015-05-26 11:55:00,26.49,26.5,26.47,26.5,12600.0,23.7218,23.7308,23.7039,23.7308,12600.0
2015-05-26 12:00:00,26.5,26.5,26.48,26.49,16100.0,23.7308,23.7308,23.7129,23.7218,16100.0
2015-05-26 12:05:00,26.49,26.49,26.46,26.48,9500.0,23.7218,23.7218,23.695,23.7129,9500.0
2015-05-26 12:10:00,26.47,26.49,26.46,26.49,19200.0,23.7039,23.7218,23.695,23.7218,19200.0
2015-05-26 12:15:00,26.49,26.51,26.48,26.51,17000.0,23.7218,23.7398,23.7129,23.7398,17000.0
2015-05-26 12:20:00,26.5,26.51,26.48,26.5,30300.0,23.7308,23.7398,23.7129,23.7308,30300.0
2015-05-26 12:25:00,26.5,26.51,26.49,26.5,24000.0,23.7308,23.7398,23.7218,23.7308,24000.0
2015-05-26 12:30:00,26.5,26.5,26.47,26.49,19500.0,23.7308,23.7308,23.7039,23.7218,19500.0
2015-05-26 12:35:00,26.49,26.5,26.48,26.49,10200.0,23.7218,23.7308,23.7129,23.7218,10200.0
2015-05-26 12:40:00,26.5,26.51,26.49,26.5,28600.0,23.7308,23.7398,23.7218,23.7308,28600.0
2015-05-26 12:45:00,26.51,26.51,26.49,26.5,9800.0,23.7398,23.7398,23.7218,23.7308,9800.0
2015-05-26 12:50:00,26.5,26.51,26.49,26.5,51100.0,23.7308,23.7398,23.7218,23.7308,51100.0
2015-05-26 12:55:00,26.51,26.51,26.48,26.48,16300.0,23.7398,23.7398,23.7129,23.7129,16300.0
2015-05-26 13:00:00,26.47,26.48,26.45,26.45,11000.0,23.7039,23.7129,23.686,23.686,11000.0
2015-05-26 13:05:00,26.44,26.44,26.41,26.43,16000.0,23.6771,23.6771,23.6502,23.6681,16000.0
2015-05-26 13:10:00,26.43,26.46,26.41,26.45,9300.0,23.6681,23.695,23.6502,23.686,9300.0
2015-05-26 13:15:00,26.46,26.46,26.43,26.44,11400.0,23.695,23.695,23.6681,23.6771,11400.0
2015-05-26 13:20:00,26.44,26.45,26.43,26.44,6400.0,23.6771,23.686,23.6681,23.6771,6400.0
2015-05-26 13:25:00,26.45,26.48,26.45,26.45,13400.0,23.686,23.7129,23.686,23.686,13400.0
2015-05-26 13:30:00,26.46,26.46,26.4,26.42,19300.0,23.695,23.695,23.6413,23.6592,19300.0
2015-05-26 13:35:00,26.42,26.43,26.37,26.38,19600.0,23.6592,23.6681,23.6144,23.6233,19600.0
2015-05-26 13:40:00,26.38,26.4,26.37,26.39,15700.0,23.6233,23.6413,23.6144,23.6323,15700.0
2015-05-26 13:45:00,26.39,26.4,26.37,26.39,29100.0,23.6323,23.6413,23.6144,23.6323,29100.0
2015-05-26 13:50:00,26.39,26.41,26.37,26.4,11000.0,23.6323,23.6502,23.6144,23.6413,11000.0
2015-05-26 13:55:00,26.4,26.4,26.34,26.36,20700.0,23.6413,23.6413,23.5875,23.6054,20700.0
2015-05-26 14:00:00,26.37,26.4,26.36,26.38,11900.0,23.6144,23.6413,23.6054,23.6233,11900.0
2015-05-26 14:05:00,26.38,26.4,26.38,26.39,12600.0,23.6233,23.6413,23.6233,23.6323,12600.0
2015-05-26 14:10:00,26.39,26.41,26.38,26.4,13500.0,23.6323,23.6502,23.6233,23.6413,13500.0
2015-05-26 14:15:00,26.4,26.41,26.39,26.4,6600.0,23.6413,23.6502,23.6323,23.6413,6600.0
2015-05-26 14:20:00,26.41,26.41,26.36,26.36,15500.0,23.6502,23.6502,23.6054,23.6054,15500.0
2015-05-26 14:25:00,26.37,26.39,26.35,26.36,22100.0,23.6144,23.6323,23.5965,23.6054,22100.0
2015-05-26 14:30:00,26.36,26.38,26.34,26.34,12300.0,23.6054,23.6233,23.5875,23.5875,12300.0
2015-05-26 14:35:00,26.35,26.35,26.32,26.35,24800.0,23.5965,23.5965,23.5696,23.5965,24800.0
2015-05-26 14:40:00,26.35,26.36,26.33,26.35,7100.0,23.5965,23.6054,23.5786,23.5965,7100.0
2015-05-26 14:45:00,26.34,26.35,26.3,26.3,15000.0,23.5875,23.5965,23.5517,23.5517,15000.0
2015-05-26 14:50:00,26.3,26.31,26.27,26.29,33700.0,23.5517,23.5607,23.5248,23.5427,33700.0
2015-05-26 14:55:00,26.29,26.32,26.29,26.31,21300.0,23.5427,23.5696,23.5427,23.5607,21300.0
2015-05-26 15:00:00,26.31,26.32,26.28,26.3,20900.0,23.5607,23.5696,23.5338,23.5517,20900.0
2015-05-26 15:05:00,26.3,26.31,26.27,26.31,27400.0,23.5517,23.5607,23.5248,23.5607,27400.0
2015-05-26 15:10:00,26.31,26.32,26.3,26.32,23500.0,23.5607,23.5696,23.5517,23.5696,23500.0
2015-05-26 15:15:00,26.32,26.35,26.32,26.34,34800.0,23.5696,23.5965,23.5696,23.5875,34800.0
2015-05-26 15:20:00,26.33,26.34,26.29,26.32,37300.0,23.5786,23.5875,23.5427,23.5696,37300.0
2015-05-26 15:25:00,26.32,26.35,26.31,26.34,62200.0,23.5696,23.5965,23.5607,23.5875,62200.0
2015-05-26 15:30:00,26.34,26.35,26.3,26.34,38700.0,23.5875,23.5965,23.5517,23.5875,38700.0
2015-05-26 15:35:00,26.34,26.35,26.3,26.3,42300.0,23.5875,23.5965,23.5517,23.5517,42300.0
2015-05-26 15:40:00,26.3,26.35,26.3,26.31,70000.0,23.5517,23.5965,23.5517,23.5607,70000.0
2015-05-26 15:45:00,26.31,26.32,26.3,26.32,100400.0,23.5607,23.5696,23.5517,23.5696,100400.0
2015-05-26 15:50:00,26.32,26.32,26.28,26.29,110400.0,23.5696,23.5696,23.5338,23.5427,110400.0
2015-05-26 15:55:00,26.29,26.3,26.25,26.27,275600.0,23.5427,23.5517,23.5069,23.5248,275600.0
2015-05-27 09:30:00,26.29,26.3,26.05,26.09,58900.0,23.5427,23.5517,23.3278,23.3636,58900.0
2015-05-27 09:35:00,26.08,26.09,25.97,26.01,79400.0,23.3547,23.3636,23.2562,23.292,79400.0
2015-05-27 09:40:00,26.01,26.13,26.01,26.1,99500.0,23.292,23.3995,23.292,23.3726,99500.0
2015-05-27 09:45:00,26.09,26.11,26.04,26.05,83500.0,23.3636,23.3816,23.3189,23.3278,83500.0
2015-05-27 09:50:00,26.05,26.17,26.05,26.15,80300.0,23.3278,23.4353,23.3278,23.4174,80300.0
2015-05-27 09:55:00,26.14,26.16,26.08,26.12,81100.0,23.4084,23.4263,23.3547,23.3905,81100.0
2015-05-27 10:00:00,26.13,26.18,26.08,26.11,69400.0,23.3995,23.4442,23.3547,23.3816,69400.0
2015-05-27 10:05:00,26.11,26.13,26.04,26.09,40800.0,23.3816,23.3995,23.3189,23.3636,40800.0
2015-05-27 10:10:00,26.08,26.13,26.06,26.08,30400.0,23.3547,23.3995,23.3368,23.3547,30400.0
2015-05-27 10:15:00,26.08,26.1,26.06,26.08,34400.0,23.3547,23.3726,23.3368,23.3547,34400.0
2015-05-27 10:20:00,26.07,26.11,26.05,26.06,42400.0,23.3457,23.3816,23.3278,23.3368,42400.0
2015-05-27 10:25:00,26.06,26.07,26.01,26.03,56200.0,23.3368,23.3457,23.292,23.3099,56200.0
2015-05-27 10:30:00,26.02,26.03,25.95,26.0,81400.0,23.301,23.3099,23.2383,23.2831,81400.0
2015-05-27 10:35:00,26.0,26.04,25.98,26.04,38900.0,23.2831,23.3189,23.2651,23.3189,38900.0
2015-05-27 10:40:00,26.04,26.04,25.98,26.03,35400.0,23.3189,23.3189,23.2651,23.3099,35400.0
2015-05-27 10:45:00,26.03,26.03,25.97,25.98,50700.0,23.3099,23.3099,23.2562,23.2651,50700.0
2015-05-27 10:50:00,25.98,25.99,25.95,25.96,36300.0,23.2651,23.2741,23.2383,23.2472,36300.0
2015-05-27 10:55:00,25.95,25.99,25.95,25.97,36500.0,23.2383,23.2741,23.2383,23.2562,36500.0
2015-05-27 11:00:00,25.97,26.01,25.96,26.0,45500.0,23.2562,23.292,23.2472,23.2831,45500.0
2015-05-27 11:05:00,26.0,26.03,25.99,26.03,20800.0,23.2831,23.3099,23.2741,23.3099,20800.0
2015-05-27 11:10:00,26.03,26.08,26.02,26.05,82400.0,23.3099,23.3547,23.301,23.3278,82400.0
2015-05-27 11:15:00,26.06,26.07,25.98,25.99,42800.0,23.3368,23.3457,23.2651,23.2741,42800.0
2015-05-27 11:20:00,25.99,26.01,25.93,25.98,82700.0,23.2741,23.292,23.2204,23.2651,82700.0
2015-05-27 11:25:00,25.98,26.03,25.97,26.01,101100.0,23.2651,23.3099,23.2562,23.292,101100.0
2015-05-27 11:30:00,26.01,26.05,26.0,26.02,46700.0,23.292,23.3278,23.2831,23.301,46700.0
2015-05-27 11:35:00,26.02,26.06,26.01,26.06,15100.0,23.301,23.3368,23.292,23.3368,15100.0
2015-05-27 11:40:00,26.06,26.08,26.05,26.05,30300.0,23.3368,23.3547,23.3278,23.3278,30300.0
2015-05-27 11:45:00,26.06,26.07,26.01,26.03,41400.0,23.3368,23.3457,23.292,23.3099,41400.0
2015-05-27 11:50:00,26.03,26.05,26.02,26.04,14300.0,23.3099,23.3278,23.301,23.3189,14300.0
2015-05-27 11:55:00,26.04,26.04,26.0,26.01,30100.0,23.3189,23.3189,23.2831,23.292,30100.0
2015-05-27 12:00:00,26.0,26.03,26.0,26.02,45000.0,23.2831,23.3099,23.2831,23.301,45000.0
2015-05-27 12:05:00,26.02,26.07,26.01,26.07,23300.0,23.301,23.3457,23.292,23.3457,23300.0
2015-05-27 12:10:00,26.07,26.07,26.02,26.07,25800.0,23.3457,23.3457,23.301,23.3457,25800.0
2015-05-27 12:15:00,26.05,26.06,26.03,26.03,5000.0,23.3278,23.3368,23.3099,23.3099,5000.0
2015-05-27 12:20:00,26.04,26.05,26.0,26.03,65200.0,23.3189,23.3278,23.2831,23.3099,65200.0
2015-05-27 12:25:00,26.03,26.05,26.02,26.05,16400.0,23.3099,23.3278,23.301,23.3278,16400.0
2015-05-27 12:30:00,26.04,26.05,26.01,26.04,14400.0,23.3189,23.3278,23.292,23.3189,14400.0
2015-05-27 12:35:00,26.04,26.04,26.02,26.04,10500.0,23.3189,23.3189,23.301,23.3189,10500.0
2015-05-27 12:40:00,26.03,26.04,26.0,26.02,28500.0,23.3099,23.3189,23.2831,23.301,28500.0
2015-05-27 12:45:00,26.01,26.03,26.01,26.01,11600.0,23.292,23.3099,23.292,23.292,11600.0
2015-05-27 12:50:00,26.02,26.07,26.01,26.03,40300.0,23.301,23.3457,23.292,23.3099,40300.0
2015-05-27 12:55:00,26.03,26.06,26.03,26.05,17500.0,23.3099,23.3368,23.3099,23.3278,17500.0
2015-05-27 13:00:00,26.05,26.06,26.04,26.05,9700.0,23.3278,23.3368,23.3189,23.3278,9700.0
2015-05-27 13:05:00,26.05,26.09,26.04,26.09,21100.0,23.3278,23.3636,23.3189,23.3636,21100.0
2015-05-27 13:10:00,26.09,26.14,26.07,26.13,58000.0,23.3636,23.4084,23.3457,23.3995,58000.0
2015-05-27 13:15:00,26.13,26.13,26.11,26.12,14800.0,23.3995,23.3995,23.3816,23.3905,14800.0
2015-05-27 13:20:00,26.12,26.22,26.12,26.21,78300.0,23.3905,23.4801,23.3905,23.4711,78300.0
2015-05-27 13:25:00,26.21,26.32,26.21,26.3,72700.0,23.4711,23.5696,23.4711,23.5517,72700.0
2015-05-27 13:30:00,26.29,26.33,26.29,26.33,52200.0,23.5427,23.5786,23.5427,23.5786,52200.0
2015-05-27 13:35:00,26.33,26.37,26.3,26.36,92900.0,23.5786,23.6144,23.5517,23.6054,92900.0
2015-05-27 13:40:00,26.36,26.36,26.3,26.33,27400.0,23.6054,23.6054,23.5517,23.5786,27400.0
2015-05-27 13:45:00,26.33,26.35,26.28,26.28,29800.0,23.5786,23.5965,23.5338,23.5338,29800.0
2015-05-27 13:50:00,26.28,26.29,26.26,26.26,12200.0,23.5338,23.5427,23.5159,23.5159,12200.0
2015-05-27 13:55:00,26.27,26.3,26.26,26.3,25300.0,23.5248,23.5517,23.5159,23.5517,25300.0
2015-05-27 14:00:00,26.3,26.36,26.29,26.36,34600.0,23.5517,23.6054,23.5427,23.6054,34600.0
2015-05-27 14:05:00,26.35,26.39,26.35,26.38,43900.0,23.5965,23.6323,23.5965,23.6233,43900.0
2015-05-27 14:10:00,26.37,26.38,26.33,26.34,23200.0,23.6144,23.6233,23.5786,23.5875,23200.0
2015-05-27 14:15:00,26.33,26.34,26.28,26.3,24300.0,23.5786,23.5875,23.5338,23.5517,24300.0
2015-05-27 14:20:00,26.29,26.31,26.29,26.3,30400.0,23.5427,23.5607,23.5427,23.5517,30400.0
2015-05-27 14:25:00,26.31,26.37,26.31,26.36,25500.0,23.5607,23.6144,23.5607,23.6054,25500.0
2015-05-27 14:30:00,26.36,26.36,26.26,26.26,34500.0,23.6054,23.6054,23.5159,23.5159,34500.0
2015-05-27 14:35:00,26.27,26.28,26.26,26.27,50400.0,23.5248,23.5338,23.5159,23.5248,50400.0
2015-05-27 14:40:00,26.27,26.29,26.25,26.29,51700.0,23.5248,23.5427,23.5069,23.5427,51700.0
2015-05-27 14:45:00,26.29,26.34,26.28,26.33,69800.0,23.5427,23.5875,23.5338,23.5786,69800.0
2015-05-27 14:50:00,26.33,26.36,26.33,26.34,49700.0,23.5786,23.6054,23.5786,23.5875,49700.0
2015-05-27 14:55:00,26.34,26.35,26.34,26.35,21100.0,23.5875,23.5965,23.5875,23.5965,21100.0
2015-05-27 15:00:00,26.36,26.38,26.35,26.36,64400.0,23.6054,23.6233,23.5965,23.6054,64400.0
2015-05-27 15:05:00,26.36,26.38,26.35,26.38,35900.0,23.6054,23.6233,23.5965,23.6233,35900.0
2015-05-27 15:10:00,26.37,26.37,26.33,26.36,34600.0,23.6144,23.6144,23.5786,23.6054,34600.0
2015-05-27 15:15:00,26.36,26.36,26.34,26.34,31400.0,23.6054,23.6054,23.5875,23.5875,31400.0
2015-05-27 15:20:00,26.34,26.35,26.32,26.32,34400.0,23.5875,23.5965,23.5696,23.5696,34400.0
2015-05-27 15:25:00,26.32,26.33,26.31,26.31,35700.0,23.5696,23.5786,23.5607,23.5607,35700.0
2015-05-27 15:30:00,26.31,26.32,26.28,26.29,36700.0,23.5607,23.5696,23.5338,23.5427,36700.0
2015-05-27 15:35:00,26.29,26.35,26.28,26.34,87100.0,23.5427,23.5965,23.5338,23.5875,87100.0
2015-05-27 15:40:00,26.34,26.35,26.32,26.33,119700.0,23.5875,23.5965,23.5696,23.5786,119700.0
2015-05-27 15:45:00,26.33,26.39,26.32,26.39,141200.0,23.5786,23.6323,23.5696,23.6323,141200.0
2015-05-27 15:50:00,26.39,26.41,26.38,26.4,126400.0,23.6323,23.6502,23.6233,23.6413,126400.0
2015-05-27 15:55:00,26.39,26.4,26.37,26.37,245200.0,23.6323,23.6413,23.6144,23.6144,245200.0
2015-05-28 09:30:00,26.26,26.41,26.24,26.34,47200.0,23.5159,23.6502,23.498,23.5875,47200.0
2015-05-28 09:35:00,26.34,26.36,26.21,26.24,57300.0,23.5875,23.6054,23.4711,23.498,57300.0
2015-05-28 09:40:00,26.24,26.28,26.18,26.26,45900.0,23.498,23.5338,23.4442,23.5159,45900.0
2015-05-28 09:45:00,26.26,26.38,26.24,26.36,56800.0,23.5159,23.6233,23.498,23.6054,56800.0
2015-05-28 09:50:00,26.36,26.38,26.35,26.37,20400.0,23.6054,23.6233,23.5965,23.6144,20400.0
2015-05-28 09:55:00,26.37,26.38,26.28,26.28,105700.0,23.6144,23.6233,23.5338,23.5338,105700.0
2015-05-28 10:00:00,26.29,26.36,26.22,26.24,160800.0,23.5427,23.6054,23.4801,23.498,160800.0
2015-05-28 10:05:00,26.24,26.26,26.21,26.24,114400.0,23.498,23.5159,23.4711,23.498,114400.0
2015-05-28 10:10:00,26.24,26.25,26.19,26.22,49300.0,23.498,23.5069,23.4532,23.4801,49300.0
2015-05-28 10:15:00,26.22,26.32,26.22,26.32,84300.0,23.4801,23.5696,23.4801,23.5696,84300.0
2015-05-28 10:20:00,26.31,26.32,26.28,26.32,75200.0,23.5607,23.5696,23.5338,23.5696,75200.0
2015-05-28 10:25:00,26.32,26.5,26.32,26.49,95400.0,23.5696,23.7308,23.5696,23.7218,95400.0
2015-05-28 10:30:00,26.49,26.5,26.43,26.45,55300.0,23.7218,23.7308,23.6681,23.686,55300.0
2015-05-28 10:35:00,26.44,26.46,26.39,26.43,65700.0,23.6771,23.695,23.6323,23.6681,65700.0
2015-05-28 10:40:00,26.42,26.57,26.42,26.56,133900.0,23.6592,23.7935,23.6592,23.7845,133900.0
2015-05-28 10:45:00,26.56,26.67,26.55,26.65,118000.0,23.7845,23.883,23.7756,23.8651,118000.0
2015-05-28 10:50:00,26.66,26.7,26.6,26.62,75200.0,23.8741,23.9099,23.8204,23.8383,75200.0
2015-05-28 10:55:00,26.62,26.65,26.58,26.59,46500.0,23.8383,23.8651,23.8024,23.8114,46500.0
2015-05-28 11:00:00,26.6,26.62,26.55,26.55,80900.0,23.8204,23.8383,23.7756,23.7756,80900.0
2015-05-28 11:05:00,26.55,26.65,26.55,26.64,88900.0,23.7756,23.8651,23.7756,23.8562,88900.0
2015-05-28 11:10:00,26.64,26.71,26.64,26.7,59400.0,23.8562,23.9189,23.8562,23.9099,59400.0
2015-05-28 11:15:00,26.71,26.75,26.7,26.7,134900.0,23.9189,23.9547,23.9099,23.9099,134900.0
2015-05-28 11:20:00,26.71,26.77,26.7,26.7,79000.0,23.9189,23.9726,23.9099,23.9099,79000.0
2015-05-28 11:25:00,26.7,26.71,26.62,26.63,38400.0,23.9099,23.9189,23.8383,23.8472,38400.0
2015-05-28 11:30:00,26.62,26.65,26.59,26.59,50400.0,23.8383,23.8651,23.8114,23.8114,50400.0
2015-05-28 11:35:00,26.6,26.61,26.58,26.59,75000.0,23.8204,23.8293,23.8024,23.8114,75000.0
2015-05-28 11:40:00,26.57,26.65,26.57,26.65,60100.0,23.7935,23.8651,23.7935,23.8651,60100.0
2015-05-28 11:45:00,26.65,26.65,26.57,26.59,44900.0,23.8651,23.8651,23.7935,23.8114,44900.0
2015-05-28 11:50:00,26.58,26.64,26.58,26.64,20100.0,23.8024,23.8562,23.8024,23.8562,20100.0
2015-05-28 11:55:00,26.63,26.64,26.59,26.6,45200.0,23.8472,23.8562,23.8114,23.8204,45200.0
2015-05-28 12:00:00,26.61,26.63,26.6,26.63,10800.0,23.8293,23.8472,23.8204,23.8472,10800.0
2015-05-28 12:05:00,26.63,26.65,26.62,26.64,21900.0,23.8472,23.8651,23.8383,23.8562,21900.0
2015-05-28 12:10:00,26.64,26.65,26.58,26.6,37700.0,23.8562,23.8651,23.8024,23.8204,37700.0
2015-05-28 12:15:00,26.6,26.65,26.6,26.62,36500.0,23.8204,23.8651,23.8204,23.8383,36500.0
2015-05-28 12:20:00,26.62,26.63,26.6,26.61,59100.0,23.8383,23.8472,23.8204,23.8293,59100.0
2015-05-28 12:25:00,26.61,26.61,26.6,26.61,19600.0,23.8293,23.8293,23.8204,23.8293,19600.0
2015-05-28 12:30:00,26.6,26.61,26.52,26.52,49700.0,23.8204,23.8293,23.7487,23.7487,49700.0
2015-05-28 12:35:00,26.52,26.54,26.45,26.47,54000.0,23.7487,23.7666,23.686,23.7039,54000.0
2015-05-28 12:40:00,26.47,26.49,26.46,26.48,17700.0,23.7039,23.7218,23.695,23.7129,17700.0
2015-05-28 12:45:00,26.48,26.48,26.45,26.47,15100.0,23.7129,23.7129,23.686,23.7039,15100.0
2015-05-28 12:50:00,26.48,26.48,26.45,26.46,17900.0,23.7129,23.7129,23.686,23.695,17900.0
2015-05-28 12:55:00,26.46,26.46,26.42,26.43,23700.0,23.695,23.695,23.6592,23.6681,23700.0
2015-05-28 13:00:00,26.43,26.44,26.41,26.44,11400.0,23.6681,23.6771,23.6502,23.6771,11400.0
2015-05-28 13:05:00,26.45,26.47,26.44,26.47,23100.0,23.686,23.7039,23.6771,23.7039,23100.0
2015-05-28 13:10:00,26.46,26.47,26.45,26.46,25000.0,23.695,23.7039,23.686,23.695,25000.0
2015-05-28 13:15:00,26.46,26.47,26.44,26.44,63200.0,23.695,23.7039,23.6771,23.6771,63200.0
2015-05-28 13:20:00,26.45,26.45,26.42,26.43,23600.0,23.686,23.686,23.6592,23.6681,23600.0
2015-05-28 13:25:00,26.43,26.43,26.41,26.43,23200.0,23.6681,23.6681,23.6502,23.6681,23200.0
2015-05-28 13:30:00,26.43,26.43,26.4,26.4,12600.0,23.6681,23.6681,23.6413,23.6413,12600.0
2015-05-28 13:35:00,26.41,26.44,26.4,26.42,34900.0,23.6502,23.6771,23.6413,23.6592,34900.0
2015-05-28 13:40:00,26.43,26.44,26.41,26.41,18300.0,23.6681,23.6771,23.6502,23.6502,18300.0
2015-05-28 13:45:00,26.41,26.42,26.36,26.36,13300.0,23.6502,23.6592,23.6054,23.6054,13300.0
2015-05-28 13:50:00,26.36,26.37,26.35,26.37,23500.0,23.6054,23.6144,23.5965,23.6144,23500.0
2015-05-28 13:55:00,26.37,26.39,26.32,26.32,32600.0,23.6144,23.6323,23.5696,23.5696,32600.0
2015-05-28 14:00:00,26.32,26.33,26.27,26.28,33400.0,23.5696,23.5786,23.5248,23.5338,33400.0
2015-05-28 14:05:00,26.27,26.34,26.26,26.34,37200.0,23.5248,23.5875,23.5159,23.5875,37200.0
2015-05-28 14:10:00,26.34,26.38,26.32,26.32,32700.0,23.5875,23.6233,23.5696,23.5696,32700.0
2015-05-28 14:15:00,26.32,26.33,26.3,26.3,8800.0,23.5696,23.5786,23.5517,23.5517,8800.0
2015-05-28 14:20:00,26.3,26.39,26.3,26.37,32500.0,23.5517,23.6323,23.5517,23.6144,32500.0
2015-05-28 14:25:00,26.36,26.39,26.36,26.39,18300.0,23.6054,23.6323,23.6054,23.6323,18300.0
2015-05-28 14:30:00,26.39,26.41,26.38,26.39,27700.0,23.6323,23.6502,23.6233,23.6323,27700.0
2015-05-28 14:35:00,26.38,26.43,26.38,26.42,22700.0,23.6233,23.6681,23.6233,23.6592,22700.0
2015-05-28 14:40:00,26.42,26.44,26.41,26.44,18800.0,23.6592,23.6771,23.6502,23.6771,18800.0
2015-05-28 14:45:00,26.44,26.44,26.41,26.43,17400.0,23.6771,23.6771,23.6502,23.6681,17400.0
2015-05-28 14:50:00,26.43,26.45,26.41,26.44,34200.0,23.6681,23.686,23.6502,23.6771,34200.0
2015-05-28 14:55:00,26.45,26.45,26.42,26.42,29200.0,23.686,23.686,23.6592,23.6592,29200.0
2015-05-28 15:00:00,26.42,26.43,26.41,26.42,20100.0,23.6592,23.6681,23.6502,23.6592,20100.0
2015-05-28 15:05:00,26.42,26.42,26.38,26.38,18200.0,23.6592,23.6592,23.6233,23.6233,18200.0
2015-05-28 15:10:00,26.38,26.42,26.38,26.39,36900.0,23.6233,23.6592,23.6233,23.6323,36900.0
2015-05-28 15:15:00,26.39,26.41,26.39,26.39,10700.0,23.6323,23.6502,23.6323,23.6323,10700.0
2015-05-28 15:20:00,26.39,26.4,26.37,26.39,24500.0,23.6323,23.6413,23.6144,23.6323,24500.0
2015-05-28 15:25:00,26.39,26.4,26.36,26.36,18000.0,23.6323,23.6413,23.6054,23.6054,18000.0
2015-05-28 15:30:00,26.37,26.38,26.32,26.33,166100.0,23.6144,23.6233,23.5696,23.5786,166100.0
2015-05-28 15:35:00,26.33,26.34,26.32,26.34,32500.0,23.5786,23.5875,23.5696,23.5875,32500.0
2015-05-28 15:40:00,26.34,26.34,26.32,26.32,31500.0,23.5875,23.5875,23.5696,23.5696,31500.0
2015-05-28 15:45:00,26.33,26.36,26.32,26.35,61700.0,23.5786,23.6054,23.5696,23.5965,61700.0
2015-05-28 15:50:00,26.35,26.36,26.34,26.35,63500.0,23.5965,23.6054,23.5875,23.5965,63500.0
2015-05-28 15:55:00,26.35,26.36,26.34,26.35,170000.0,23.5965,23.6054,23.5875,23.5965,170000.0
2015-05-29 09:30:00,26.25,26.27,26.12,26.17,41686.0,23.5069,23.5248,23.3905,23.4353,41686.0
2015-05-29 09:35:00,26.15,26.23,26.1,26.23,41285.0,23.4174,23.489,23.3726,23.489,41285.0
2015-05-29 09:40:00,26.22,26.32,26.2,26.28,90088.0,23.4801,23.5696,23.4622,23.5338,90088.0
2015-05-29 09:45:00,26.28,26.37,26.23,26.37,67224.0,23.5338,23.6144,23.489,23.6144,67224.0
2015-05-29 09:50:00,26.37,26.46,26.36,26.38,58710.0,23.6144,23.695,23.6054,23.6233,58710.0
2015-05-29 09:55:00,26.37,26.43,26.37,26.38,25188.0,23.6144,23.6681,23.6144,23.6233,25188.0
2015-05-29 10:00:00,26.37,26.44,26.35,26.42,59307.0,23.6144,23.6771,23.5965,23.6592,59307.0
2015-05-29 10:05:00,26.41,26.42,26.38,26.39,25655.0,23.6502,23.6592,23.6233,23.6323,25655.0
2015-05-29 10:10:00,26.38,26.38,26.32,26.33,32008.0,23.6233,23.6233,23.5696,23.5786,32008.0
2015-05-29 10:15:00,26.34,26.41,26.32,26.4,68630.0,23.5875,23.6502,23.5696,23.6413,68630.0
2015-05-29 10:20:00,26.4,26.46,26.37,26.46,46765.0,23.6413,23.695,23.6144,23.695,46765.0
2015-05-29 10:25:00,26.46,26.5,26.44,26.46,39594.0,23.695,23.7308,23.6771,23.695,39594.0
2015-05-29 10:30:00,26.46,26.46,26.36,26.38,30271.0,23.695,23.695,23.6054,23.6233,30271.0
2015-05-29 10:35:00,26.37,26.37,26.32,26.35,38542.0,23.6144,23.6144,23.5696,23.5965,38542.0
2015-05-29 10:40:00,26.35,26.37,26.26,26.29,23928.0,23.5965,23.6144,23.5159,23.5427,23928.0
2015-05-29 10:45:00,26.29,26.31,26.26,26.28,35510.0,23.5427,23.5607,23.5159,23.5338,35510.0
2015-05-29 10:50:00,26.27,26.28,26.24,26.24,31951.0,23.5248,23.5338,23.498,23.498,31951.0
2015-05-29 10:55:00,26.24,26.24,26.18,26.21,29493.0,23.498,23.498,23.4442,23.4711,29493.0
2015-05-29 11:00:00,26.21,26.23,26.16,26.23,35581.0,23.4711,23.489,23.4263,23.489,35581.0
2015-05-29 11:05:00,26.23,26.23,26.18,26.19,27537.0,23.489,23.489,23.4442,23.4532,27537.0
2015-05-29 11:10:00,26.18,26.19,26.13,26.14,47989.0,23.4442,23.4532,23.3995,23.4084,47989.0
2015-05-29 11:15:00,26.14,26.23,26.13,26.23,36498.0,23.4084,23.489,23.3995,23.489,36498.0
2015-05-29 11:20:00,26.22,26.22,26.16,26.17,45217.0,23.4801,23.4801,23.4263,23.4353,45217.0
2015-05-29 11:25:00,26.17,26.17,26.13,26.13,21236.0,23.4353,23.4353,23.3995,23.3995,21236.0
2015-05-29 11:30:00,26.13,26.18,26.11,26.18,38685.0,23.3995,23.4442,23.3816,23.4442,38685.0
2015-05-29 11:35:00,26.18,26.18,26.12,26.15,32010.0,23.4442,23.4442,23.3905,23.4174,32010.0
2015-05-29 11:40:00,26.15,26.21,26.13,26.19,21618.0,23.4174,23.4711,23.3995,23.4532,21618.0
2015-05-29 11:45:00,26.19,26.26,26.16,26.26,47928.0,23.4532,23.5159,23.4263,23.5159,47928.0
2015-05-29 11:50:00,26.26,26.29,26.26,26.29,37191.0,23.5159,23.5427,23.5159,23.5427,37191.0
2015-05-29 11:55:00,26.29,26.31,26.27,26.3,58113.0,23.5427,23.5607,23.5248,23.5517,58113.0
2015-05-29 12:00:00,26.3,26.32,26.28,26.3,23607.0,23.5517,23.5696,23.5338,23.5517,23607.0
2015-05-29 12:05:00,26.3,26.3,26.27,26.3,18514.0,23.5517,23.5517,23.5248,23.5517,18514.0
2015-05-29 12:10:00,26.29,26.3,26.25,26.25,27497.0,23.5427,23.5517,23.5069,23.5069,27497.0
2015-05-29 12:15:00,26.26,26.28,26.23,26.25,16343.0,23.5159,23.5338,23.489,23.5069,16343.0
2015-05-29 12:20:00,26.25,26.3,26.25,26.3,13589.0,23.5069,23.5517,23.5069,23.5517,13589.0
2015-05-29 12:25:00,26.3,26.32,26.28,26.29,17555.0,23.5517,23.5696,23.5338,23.5427,17555.0
2015-05-29 12:30:00,26.3,26.34,26.28,26.28,32354.0,23.5517,23.5875,23.5338,23.5338,32354.0
2015-05-29 12:35:00,26.28,26.3,26.25,26.29,23459.0,23.5338,23.5517,23.5069,23.5427,23459.0
2015-05-29 12:40:00,26.29,26.31,26.28,26.28,10738.0,23.5427,23.5607,23.5338,23.5338,10738.0
2015-05-29 12:45:00,26.28,26.3,26.27,26.29,17145.0,23.5338,23.5517,23.5248,23.5427,17145.0
2015-05-29 12:50:00,26.28,26.33,26.28,26.3,30880.0,23.5338,23.5786,23.5338,23.5517,30880.0
2015-05-29 12:55:00,26.3,26.31,26.28,26.3,27854.0,23.5517,23.5607,23.5338,23.5517,27854.0
2015-05-29 13:00:00,26.3,26.33,26.29,26.32,34413.0,23.5517,23.5786,23.5427,23.5696,34413.0
2015-05-29 13:05:00,26.32,26.32,26.26,26.26,98595.0,23.5696,23.5696,23.5159,23.5159,98595.0
2015-05-29 13:10:00,26.25,26.26,26.21,26.21,26240.0,23.5069,23.5159,23.4711,23.4711,26240.0
2015-05-29 13:15:00,26.22,26.22,26.19,26.21,25581.0,23.4801,23.4801,23.4532,23.4711,25581.0
2015-05-29 13:20:00,26.22,26.25,26.19,26.19,22803.0,23.4801,23.5069,23.4532,23.4532,22803.0
2015-05-29 13:25:00,26.2,26.25,26.19,26.24,15144.0,23.4622,23.5069,23.4532,23.498,15144.0
2015-05-29 13:30:00,26.24,26.27,26.24,26.25,18561.0,23.498,23.5248,23.498,23.5069,18561.0
2015-05-29 13:35:00,26.25,26.28,26.25,26.28,67378.0,23.5069,23.5338,23.5069,23.5338,67378.0
2015-05-29 13:40:00,26.28,26.32,26.28,26.32,36735.0,23.5338,23.5696,23.5338,23.5696,36735.0
2015-05-29 13:45:00,26.32,26.34,26.3,26.32,29828.0,23.5696,23.5875,23.5517,23.5696,29828.0
2015-05-29 13:50:00,26.32,26.32,26.3,26.3,23898.0,23.5696,23.5696,23.5517,23.5517,23898.0
2015-05-29 13:55:00,26.3,26.32,26.29,26.29,21622.0,23.5517,23.5696,23.5427,23.5427,21622.0
2015-05-29 14:00:00,26.29,26.29,26.27,26.27,15404.0,23.5427,23.5427,23.5248,23.5248,15404.0
2015-05-29 14:05:00,26.26,26.29,26.26,26.29,24062.0,23.5159,23.5427,23.5159,23.5427,24062.0
2015-05-29 14:10:00,26.29,26.3,26.28,26.29,43966.0,23.5427,23.5517,23.5338,23.5427,43966.0
2015-05-29 14:15:00,26.28,26.29,26.27,26.28,48461.0,23.5338,23.5427,23.5248,23.5338,48461.0
2015-05-29 14:20:00,26.28,26.29,26.23,26.24,17600.0,23.5338,23.5427,23.489,23.498,17600.0
2015-05-29 14:25:00,26.23,26.27,26.23,26.27,42447.0,23.489,23.5248,23.489,23.5248,42447.0
2015-05-29 14:30:00,26.26,26.29,26.26,26.28,38381.0,23.5159,23.5427,23.5159,23.5338,38381.0
2015-05-29 14:35:00,26.27,26.28,26.25,26.28,25321.0,23.5248,23.5338,23.5069,23.5338,25321.0
2015-05-29 14:40:00,26.28,26.29,26.24,26.25,49554.0,23.5338,23.5427,23.498,23.5069,49554.0
2015-05-29 14:45:00,26.25,26.25,26.2,26.2,32722.0,23.5069,23.5069,23.4622,23.4622,32722.0
2015-05-29 14:50:00,26.2,26.2,26.19,26.2,5433.0,23.4622,23.4622,23.4532,23.4622,5433.0
2015-05-29 14:55:00,26.2,26.2,26.16,26.18,30710.0,23.4622,23.4622,23.4263,23.4442,30710.0
2015-05-29 15:00:00,26.17,26.21,26.16,26.17,103682.0,23.4353,23.4711,23.4263,23.4353,103682.0
2015-05-29 15:05:00,26.16,26.2,26.15,26.2,32371.0,23.4263,23.4622,23.4174,23.4622,32371.0
2015-05-29 15:10:00,26.2,26.21,26.16,26.17,39731.0,23.4622,23.4711,23.4263,23.4353,39731.0
2015-05-29 15:15:00,26.16,26.18,26.13,26.14,40844.0,23.4263,23.4442,23.3995,23.4084,40844.0
2015-05-29 15:20:00,26.14,26.15,26.11,26.15,83465.0,23.4084,23.4174,23.3816,23.4174,83465.0
2015-05-29 15:25:00,26.14,26.16,26.14,26.15,13512.0,23.4084,23.4263,23.4084,23.4174,13512.0
2015-05-29 15:30:00,26.15,26.16,26.12,26.13,111592.0,23.4174,23.4263,23.3905,23.3995,111592.0
2015-05-29 15:35:00,26.13,26.15,26.12,26.14,76885.0,23.3995,23.4174,23.3905,23.4084,76885.0
2015-05-29 15:40:00,26.14,26.17,26.14,26.15,93366.0,23.4084,23.4353,23.4084,23.4174,93366.0
2015-05-29 15:45:00,26.15,26.16,26.14,26.14,81072.0,23.4174,23.4263,23.4084,23.4084,81072.0
2015-05-29 15:50:00,26.14,26.15,26.14,26.15,74594.0,23.4084,23.4174,23.4084,23.4174,74594.0
2015-05-29 15:55:00,26.14,26.16,26.12,26.12,267613.0,23.4084,23.4263,23.3905,23.3905,267613.0
2015-06-01 09:30:00,26.28,26.29,26.18,26.23,98778.0,23.5338,23.5427,23.4442,23.489,98778.0
2015-06-01 09:35:00,26.23,26.26,26.17,26.23,74958.0,23.489,23.5159,23.4353,23.489,74958.0
2015-06-01 09:40:00,26.24,26.35,26.22,26.35,121587.0,23.498,23.5965,23.4801,23.5965,121587.0
2015-06-01 09:45:00,26.35,26.38,26.27,26.28,147624.0,23.5965,23.6233,23.5248,23.5338,147624.0
2015-06-01 09:50:00,26.27,26.3,26.17,26.3,118787.0,23.5248,23.5517,23.4353,23.5517,118787.0
2015-06-01 09:55:00,26.29,26.36,26.27,26.33,137031.0,23.5427,23.6054,23.5248,23.5786,137031.0
2015-06-01 10:00:00,26.33,26.42,26.31,26.33,127687.0,23.5786,23.6592,23.5607,23.5786,127687.0
2015-06-01 10:05:00,26.33,26.45,26.29,26.44,89561.0,23.5786,23.686,23.5427,23.6771,89561.0
2015-06-01 10:10:00,26.44,26.46,26.35,26.35,172803.0,23.6771,23.695,23.5965,23.5965,172803.0
2015-06-01 10:15:00,26.36,26.4,26.35,26.35,49819.0,23.6054,23.6413,23.5965,23.5965,49819.0
2015-06-01 10:20:00,26.34,26.42,26.33,26.41,23925.0,23.5875,23.6592,23.5786,23.6502,23925.0
2015-06-01 10:25:00,26.42,26.46,26.39,26.44,29794.0,23.6592,23.695,23.6323,23.6771,29794.0
2015-06-01 10:30:00,26.44,26.46,26.38,26.42,35520.0,23.6771,23.695,23.6233,23.6592,35520.0
2015-06-01 10:35:00,26.43,26.5,26.39,26.47,45335.0,23.6681,23.7308,23.6323,23.7039,45335.0
2015-06-01 10:40:00,26.47,26.48,26.42,26.42,24804.0,23.7039,23.7129,23.6592,23.6592,24804.0
2015-06-01 10:45:00,26.42,26.43,26.4,26.43,34077.0,23.6592,23.6681,23.6413,23.6681,34077.0
2015-06-01 10:50:00,26.42,26.48,26.41,26.48,40751.0,23.6592,23.7129,23.6502,23.7129,40751.0
2015-06-01 10:55:00,26.48,26.53,26.41,26.51,76631.0,23.7129,23.7577,23.6502,23.7398,76631.0
2015-06-01 11:00:00,26.51,26.53,26.49,26.51,36530.0,23.7398,23.7577,23.7218,23.7398,36530.0
2015-06-01 11:05:00,26.52,26.55,26.51,26.52,40429.0,23.7487,23.7756,23.7398,23.7487,40429.0
2015-06-01 11:10:00,26.52,26.54,26.51,26.51,33237.0,23.7487,23.7666,23.7398,23.7398,33237.0
2015-06-01 11:15:00,26.52,26.52,26.44,26.44,27315.0,23.7487,23.7487,23.6771,23.6771,27315.0
2015-06-01 11:20:00,26.45,26.46,26.39,26.4,45908.0,23.686,23.695,23.6323,23.6413,45908.0
2015-06-01 11:25:00,26.4,26.41,26.35,26.35,18978.0,23.6413,23.6502,23.5965,23.5965,18978.0
2015-06-01 11:30:00,26.35,26.4,26.34,26.39,26964.0,23.5965,23.6413,23.5875,23.6323,26964.0
2015-06-01 11:35:00,26.38,26.4,26.36,26.36,16781.0,23.6233,23.6413,23.6054,23.6054,16781.0
2015-06-01 11:40:00,26.36,26.4,26.35,26.39,24262.0,23.6054,23.6413,23.5965,23.6323,24262.0
2015-06-01 11:45:00,26.39,26.42,26.39,26.41,26502.0,23.6323,23.6592,23.6323,23.6502,26502.0
2015-06-01 11:50:00,26.42,26.42,26.4,26.41,26468.0,23.6592,23.6592,23.6413,23.6502,26468.0
2015-06-01 11:55:00,26.41,26.44,26.41,26.43,31990.0,23.6502,23.6771,23.6502,23.6681,31990.0
2015-06-01 12:00:00,26.44,26.47,26.43,26.45,20478.0,23.6771,23.7039,23.6681,23.686,20478.0
2015-06-01 12:05:00,26.45,26.47,26.42,26.42,31214.0,23.686,23.7039,23.6592,23.6592,31214.0
2015-06-01 12:10:00,26.42,26.45,26.42,26.45,12103.0,23.6592,23.686,23.6592,23.686,12103.0
2015-06-01 12:15:00,26.45,26.52,26.44,26.5,42017.0,23.686,23.7487,23.6771,23.7308,42017.0
2015-06-01 12:20:00,26.5,26.51,26.46,26.47,11194.0,23.7308,23.7398,23.695,23.7039,11194.0
2015-06-01 12:25:00,26.47,26.51,26.46,26.48,21420.0,23.7039,23.7398,23.695,23.7129,21420.0
2015-06-01 12:30:00,26.49,26.49,26.46,26.46,18719.0,23.7218,23.7218,23.695,23.695,18719.0
2015-06-01 12:35:00,26.46,26.46,26.44,26.45,8012.0,23.695,23.695,23.6771,23.686,8012.0
2015-06-01 12:40:00,26.44,26.46,26.43,26.46,26748.0,23.6771,23.695,23.6681,23.695,26748.0
2015-06-01 12:45:00,26.46,26.47,26.45,26.46,16417.0,23.695,23.7039,23.686,23.695,16417.0
2015-06-01 12:50:00,26.45,26.47,26.44,26.46,28719.0,23.686,23.7039,23.6771,23.695,28719.0
2015-06-01 12:55:00,26.47,26.48,26.46,26.48,18363.0,23.7039,23.7129,23.695,23.7129,18363.0
2015-06-01 13:00:00,26.47,26.48,26.46,26.46,6517.0,23.7039,23.7129,23.695,23.695,6517.0
2015-06-01 13:05:00,26.46,26.47,26.44,26.44,21345.0,23.695,23.7039,23.6771,23.6771,21345.0
2015-06-01 13:10:00,26.44,26.45,26.43,26.44,17587.0,23.6771,23.686,23.6681,23.6771,17587.0
2015-06-01 13:15:00,26.44,26.45,26.43,26.43,28132.0,23.6771,23.686,23.6681,23.6681,28132.0
2015-06-01 13:20:00,26.44,26.45,26.43,26.45,11225.0,23.6771,23.686,23.6681,23.686,11225.0
2015-06-01 13:25:00,26.45,26.45,26.42,26.43,17795.0,23.686,23.686,23.6592,23.6681,17795.0
2015-06-01 13:30:00,26.44,26.46,26.43,26.44,22319.0,23.6771,23.695,23.6681,23.6771,22319.0
2015-06-01 13:35:00,26.43,26.46,26.41,26.46,41538.0,23.6681,23.695,23.6502,23.695,41538.0
2015-06-01 13:40:00,26.46,26.46,26.44,26.45,20275.0,23.695,23.695,23.6771,23.686,20275.0
2015-06-01 13:45:00,26.45,26.48,26.45,26.46,25840.0,23.686,23.7129,23.686,23.695,25840.0
2015-06-01 13:50:00,26.46,26.47,26.45,26.47,21083.0,23.695,23.7039,23.686,23.7039,21083.0
2015-06-01 13:55:00,26.47,26.47,26.45,26.46,24767.0,23.7039,23.7039,23.686,23.695,24767.0
2015-06-01 14:00:00,26.46,26.48,26.46,26.47,26695.0,23.695,23.7129,23.695,23.7039,26695.0
2015-06-01 14:05:00,26.47,26.47,26.46,26.46,11432.0,23.7039,23.7039,23.695,23.695,11432.0
2015-06-01 14:10:00,26.47,26.48,26.46,26.46,32999.0,23.7039,23.7129,23.695,23.695,32999.0
2015-06-01 14:15:00,26.46,26.48,26.46,26.48,16204.0,23.695,23.7129,23.695,23.7129,16204.0
2015-06-01 14:20:00,26.47,26.51,26.46,26.5,63207.0,23.7039,23.7398,23.695,23.7308,63207.0
2015-06-01 14:25:00,26.5,26.51,26.49,26.49,37666.0,23.7308,23.7398,23.7218,23.7218,37666.0
2015-06-01 14:30:00,26.5,26.52,26.49,26.51,58129.0,23.7308,23.7487,23.7218,23.7398,58129.0
2015-06-01 14:35:00,26.51,26.51,26.49,26.5,71199.0,23.7398,23.7398,23.7218,23.7308,71199.0
2015-06-01 14:40:00,26.49,26.5,26.46,26.47,16699.0,23.7218,23.7308,23.695,23.7039,16699.0
2015-06-01 14:45:00,26.46,26.5,26.46,26.49,31269.0,23.695,23.7308,23.695,23.7218,31269.0
2015-06-01 14:50:00,26.49,26.49,26.46,26.48,20729.0,23.7218,23.7218,23.695,23.7129,20729.0
2015-06-01 14:55:00,26.48,26.49,26.47,26.48,9714.0,23.7129,23.7218,23.7039,23.7129,9714.0
2015-06-01 15:00:00,26.47,26.49,26.47,26.48,43578.0,23.7039,23.7218,23.7039,23.7129,43578.0
2015-06-01 15:05:00,26.49,26.5,26.47,26.5,34908.0,23.7218,23.7308,23.7039,23.7308,34908.0
2015-06-01 15:10:00,26.5,26.51,26.49,26.5,49050.0,23.7308,23.7398,23.7218,23.7308,49050.0
2015-06-01 15:15:00,26.5,26.54,26.5,26.5,81462.0,23.7308,23.7666,23.7308,23.7308,81462.0
2015-06-01 15:20:00,26.5,26.53,26.5,26.53,27003.0,23.7308,23.7577,23.7308,23.7577,27003.0
2015-06-01 15:25:00,26.53,26.54,26.52,26.54,27432.0,23.7577,23.7666,23.7487,23.7666,27432.0
2015-06-01 15:30:00,26.54,26.54,26.49,26.51,135463.0,23.7666,23.7666,23.7218,23.7398,135463.0
2015-06-01 15:35:00,26.51,26.52,26.5,26.5,102874.0,23.7398,23.7487,23.7308,23.7308,102874.0
2015-06-01 15:40:00,26.5,26.51,26.5,26.5,37433.0,23.7308,23.7398,23.7308,23.7308,37433.0
2015-06-01 15:45:00,26.5,26.51,26.49,26.5,102094.0,23.7308,23.7398,23.7218,23.7308,102094.0
2015-06-01 15:50:00,26.5,26.51,26.44,26.44,99908.0,23.7308,23.7398,23.6771,23.6771,99908.0
2015-06-01 15:55:00,26.44,26.45,26.42,26.45,194151.0,23.6771,23.686,23.6592,23.686,194151.0
2015-06-02 09:30:00,26.34,26.37,26.15,26.17,67257.0,23.5875,23.6144,23.4174,23.4353,67257.0
2015-06-02 09:35:00,26.2,26.24,26.14,26.2,45982.0,23.4622,23.498,23.4084,23.4622,45982.0
2015-06-02 09:40:00,26.19,26.3,26.18,26.3,51582.0,23.4532,23.5517,23.4442,23.5517,51582.0
2015-06-02 09:45:00,26.3,26.3,26.22,26.23,67152.0,23.5517,23.5517,23.4801,23.489,67152.0
2015-06-02 09:50:00,26.22,26.24,26.18,26.21,25730.0,23.4801,23.498,23.4442,23.4711,25730.0
2015-06-02 09:55:00,26.2,26.26,26.18,26.26,25534.0,23.4622,23.5159,23.4442,23.5159,25534.0
2015-06-02 10:00:00,26.25,26.3,26.21,26.29,30260.0,23.5069,23.5517,23.4711,23.5427,30260.0
2015-06-02 10:05:00,26.3,26.38,26.3,26.35,39325.0,23.5517,23.6233,23.5517,23.5965,39325.0
2015-06-02 10:10:00,26.35,26.38,26.31,26.34,65675.0,23.5965,23.6233,23.5607,23.5875,65675.0
2015-06-02 10:15:00,26.36,26.4,26.34,26.38,39175.0,23.6054,23.6413,23.5875,23.6233,39175.0
2015-06-02 10:20:00,26.37,26.42,26.37,26.42,56226.0,23.6144,23.6592,23.6144,23.6592,56226.0
2015-06-02 10:25:00,26.43,26.44,26.39,26.39,44067.0,23.6681,23.6771,23.6323,23.6323,44067.0
2015-06-02 10:30:00,26.41,26.45,26.4,26.4,23382.0,23.6502,23.686,23.6413,23.6413,23382.0
2015-06-02 10:35:00,26.41,26.48,26.39,26.46,35292.0,23.6502,23.7129,23.6323,23.695,35292.0
2015-06-02 10:40:00,26.46,26.47,26.38,26.4,37050.0,23.695,23.7039,23.6233,23.6413,37050.0
2015-06-02 10:45:00,26.4,26.42,26.36,26.36,20668.0,23.6413,23.6592,23.6054,23.6054,20668.0
2015-06-02 10:50:00,26.36,26.36,26.32,26.32,23283.0,23.6054,23.6054,23.5696,23.5696,23283.0
2015-06-02 10:55:00,26.32,26.33,26.3,26.3,14264.0,23.5696,23.5786,23.5517,23.5517,14264.0
2015-06-02 11:00:00,26.29,26.29,26.26,26.27,14673.0,23.5427,23.5427,23.5159,23.5248,14673.0
2015-06-02 11:05:00,26.26,26.3,26.22,26.3,39143.0,23.5159,23.5517,23.4801,23.5517,39143.0
2015-06-02 11:10:00,26.3,26.33,26.27,26.32,60087.0,23.5517,23.5786,23.5248,23.5696,60087.0
2015-06-02 11:15:00,26.33,26.35,26.33,26.34,31486.0,23.5786,23.5965,23.5786,23.5875,31486.0
2015-06-02 11:20:00,26.34,26.38,26.33,26.37,15965.0,23.5875,23.6233,23.5786,23.6144,15965.0
2015-06-02 11:25:00,26.37,26.38,26.35,26.35,16015.0,23.6144,23.6233,23.5965,23.5965,16015.0
2015-06-02 11:30:00,26.35,26.41,26.34,26.39,17151.0,23.5965,23.6502,23.5875,23.6323,17151.0
2015-06-02 11:35:00,26.39,26.4,26.37,26.38,14598.0,23.6323,23.6413,23.6144,23.6233,14598.0
2015-06-02 11:40:00,26.38,26.39,26.35,26.37,16851.0,23.6233,23.6323,23.5965,23.6144,16851.0
2015-06-02 11:45:00,26.37,26.37,26.34,26.34,9119.0,23.6144,23.6144,23.5875,23.5875,9119.0
2015-06-02 11:50:00,26.35,26.37,26.35,26.36,25492.0,23.5965,23.6144,23.5965,23.6054,25492.0
2015-06-02 11:55:00,26.35,26.35,26.32,26.34,11869.0,23.5965,23.5965,23.5696,23.5875,11869.0
2015-06-02 12:00:00,26.34,26.4,26.32,26.37,53537.0,23.5875,23.6413,23.5696,23.6144,53537.0
2015-06-02 12:05:00,26.38,26.41,26.36,26.39,92083.0,23.6233,23.6502,23.6054,23.6323,92083.0
2015-06-02 12:10:00,26.4,26.4,26.34,26.35,16537.0,23.6413,23.6413,23.5875,23.5965,16537.0
2015-06-02 12:15:00,26.35,26.37,26.34,26.36,11302.0,23.5965,23.6144,23.5875,23.6054,11302.0
2015-06-02 12:20:00,26.36,26.38,26.36,26.36,10736.0,23.6054,23.6233,23.6054,23.6054,10736.0
2015-06-02 12:25:00,26.36,26.37,26.31,26.32,11767.0,23.6054,23.6144,23.5607,23.5696,11767.0
2015-06-02 12:30:00,26.32,26.36,26.32,26.36,7783.0,23.5696,23.6054,23.5696,23.6054,7783.0
2015-06-02 12:35:00,26.36,26.37,26.34,26.36,18401.0,23.6054,23.6144,23.5875,23.6054,18401.0
2015-06-02 12:40:00,26.36,26.37,26.34,26.35,12815.0,23.6054,23.6144,23.5875,23.5965,12815.0
2015-06-02 12:45:00,26.36,26.37,26.36,26.37,16901.0,23.6054,23.6144,23.6054,23.6144,16901.0
2015-06-02 12:50:00,26.37,26.38,26.36,26.37,21412.0,23.6144,23.6233,23.6054,23.6144,21412.0
2015-06-02 12:55:00,26.38,26.38,26.37,26.38,8010.0,23.6233,23.6233,23.6144,23.6233,8010.0
2015-06-02 13:00:00,26.38,26.39,26.37,26.39,9837.0,23.6233,23.6323,23.6144,23.6323,9837.0
2015-06-02 13:05:00,26.39,26.4,26.38,26.38,8084.0,23.6323,23.6413,23.6233,23.6233,8084.0
2015-06-02 13:10:00,26.38,26.38,26.36,26.37,5486.0,23.6233,23.6233,23.6054,23.6144,5486.0
2015-06-02 13:15:00,26.37,26.38,26.35,26.36,19204.0,23.6144,23.6233,23.5965,23.6054,19204.0
2015-06-02 13:20:00,26.36,26.38,26.35,26.36,13683.0,23.6054,23.6233,23.5965,23.6054,13683.0
2015-06-02 13:25:00,26.36,26.37,26.35,26.36,10664.0,23.6054,23.6144,23.5965,23.6054,10664.0
2015-06-02 13:30:00,26.37,26.37,26.35,26.36,15437.0,23.6144,23.6144,23.5965,23.6054,15437.0
2015-06-02 13:35:00,26.36,26.37,26.33,26.37,51583.0,23.6054,23.6144,23.5786,23.6144,51583.0
2015-06-02 13:40:00,26.37,26.42,26.36,26.42,21191.0,23.6144,23.6592,23.6054,23.6592,21191.0
2015-06-02 13:45:00,26.42,26.47,26.42,26.47,22376.0,23.6592,23.7039,23.6592,23.7039,22376.0
2015-06-02 13:50:00,26.46,26.5,26.45,26.49,31964.0,23.695,23.7308,23.686,23.7218,31964.0
2015-06-02 13:55:00,26.49,26.5,26.47,26.48,21627.0,23.7218,23.7308,23.7039,23.7129,21627.0
2015-06-02 14:00:00,26.48,26.48,26.46,26.48,17021.0,23.7129,23.7129,23.695,23.7129,17021.0
2015-06-02 14:05:00,26.48,26.51,26.47,26.5,44021.0,23.7129,23.7398,23.7039,23.7308,44021.0
2015-06-02 14:10:00,26.49,26.5,26.44,26.45,28600.0,23.7218,23.7308,23.6771,23.686,28600.0
2015-06-02 14:15:00,26.45,26.45,26.42,26.43,19556.0,23.686,23.686,23.6592,23.6681,19556.0
2015-06-02 14:20:00,26.43,26.43,26.41,26.42,21798.0,23.6681,23.6681,23.6502,23.6592,21798.0
2015-06-02 14:25:00,26.42,26.44,26.41,26.42,11498.0,23.6592,23.6771,23.6502,23.6592,11498.0
2015-06-02 14:30:00,26.42,26.44,26.41,26.43,29273.0,23.6592,23.6771,23.6502,23.6681,29273.0
2015-06-02 14:35:00,26.43,26.47,26.42,26.44,91085.0,23.6681,23.7039,23.6592,23.6771,91085.0
2015-06-02 14:40:00,26.43,26.43,26.41,26.41,17721.0,23.6681,23.6681,23.6502,23.6502,17721.0
2015-06-02 14:45:00,26.41,26.41,26.4,26.4,16894.0,23.6502,23.6502,23.6413,23.6413,16894.0
2015-06-02 14:50:00,26.39,26.42,26.38,26.41,25136.0,23.6323,23.6592,23.6233,23.6502,25136.0
2015-06-02 14:55:00,26.41,26.44,26.4,26.44,12332.0,23.6502,23.6771,23.6413,23.6771,12332.0
2015-06-02 15:00:00,26.44,26.44,26.4,26.41,38421.0,23.6771,23.6771,23.6413,23.6502,38421.0
2015-06-02 15:05:00,26.4,26.41,26.36,26.38,30961.0,23.6413,23.6502,23.6054,23.6233,30961.0
2015-06-02 15:10:00,26.38,26.4,26.36,26.37,35495.0,23.6233,23.6413,23.6054,23.6144,35495.0
2015-06-02 15:15:00,26.36,26.38,26.33,26.34,71759.0,23.6054,23.6233,23.5786,23.5875,71759.0
2015-06-02 15:20:00,26.35,26.36,26.31,26.32,41556.0,23.5965,23.6054,23.5607,23.5696,41556.0
2015-06-02 15:25:00,26.32,26.33,26.31,26.31,36109.0,23.5696,23.5786,23.5607,23.5607,36109.0
2015-06-02 15:30:00,26.3,26.32,26.29,26.32,58012.0,23.5517,23.5696,23.5427,23.5696,58012.0
2015-06-02 15:35:00,26.32,26.35,26.31,26.33,40392.0,23.5696,23.5965,23.5607,23.5786,40392.0
2015-06-02 15:40:00,26.33,26.34,26.31,26.31,36710.0,23.5786,23.5875,23.5607,23.5607,36710.0
2015-06-02 15:45:00,26.31,26.31,26.28,26.3,61706.0,23.5607,23.5607,23.5338,23.5517,61706.0
2015-06-02 15:50:00,26.29,26.3,26.28,26.3,43823.0,23.5427,23.5517,23.5338,23.5517,43823.0
2015-06-02 15:55:00,26.3,26.32,26.29,26.31,149915.0,23.5517,23.5696,23.5427,23.5607,149915.0
2015-06-03 09:30:00,26.45,26.51,26.12,26.12,156928.0,23.686,23.7398,23.3905,23.3905,156928.0
2015-06-03 09:35:00,26.12,26.24,26.12,26.17,29239.0,23.3905,23.498,23.3905,23.4353,29239.0
2015-06-03 09:40:00,26.17,26.35,26.16,26.35,38605.0,23.4353,23.5965,23.4263,23.5965,38605.0
2015-06-03 09:45:00,26.34,26.39,26.33,26.37,74482.0,23.5875,23.6323,23.5786,23.6144,74482.0
2015-06-03 09:50:00,26.36,26.46,26.35,26.42,76427.0,23.6054,23.695,23.5965,23.6592,76427.0
2015-06-03 09:55:00,26.42,26.51,26.41,26.5,59513.0,23.6592,23.7398,23.6502,23.7308,59513.0
2015-06-03 10:00:00,26.49,26.49,26.41,26.48,68244.0,23.7218,23.7218,23.6502,23.7129,68244.0
2015-06-03 10:05:00,26.48,26.49,26.46,26.48,41916.0,23.7129,23.7218,23.695,23.7129,41916.0
2015-06-03 10:10:00,26.49,26.61,26.48,26.59,137667.0,23.7218,23.8293,23.7129,23.8114,137667.0
2015-06-03 10:15:00,26.59,26.59,26.55,26.58,35489.0,23.8114,23.8114,23.7756,23.8024,35489.0
2015-06-03 10:20:00,26.58,26.65,26.58,26.64,96962.0,23.8024,23.8651,23.8024,23.8562,96962.0
2015-06-03 10:25:00,26.64,26.67,26.61,26.64,73977.0,23.8562,23.883,23.8293,23.8562,73977.0
2015-06-03 10:30:00,26.64,26.75,26.63,26.67,121126.0,23.8562,23.9547,23.8472,23.883,121126.0
2015-06-03 10:35:00,26.67,26.76,26.65,26.75,105222.0,23.883,23.9636,23.8651,23.9547,105222.0
2015-06-03 10:40:00,26.75,26.75,26.72,26.74,64544.0,23.9547,23.9547,23.9278,23.9457,64544.0
2015-06-03 10:45:00,26.75,26.79,26.73,26.77,42344.0,23.9547,23.9905,23.9368,23.9726,42344.0
2015-06-03 10:50:00,26.76,26.77,26.71,26.75,107093.0,23.9636,23.9726,23.9189,23.9547,107093.0
2015-06-03 10:55:00,26.75,26.79,26.73,26.74,32819.0,23.9547,23.9905,23.9368,23.9457,32819.0
2015-06-03 11:00:00,26.75,26.78,26.74,26.76,33159.0,23.9547,23.9815,23.9457,23.9636,33159.0
2015-06-03 11:05:00,26.76,26.76,26.71,26.73,20838.0,23.9636,23.9636,23.9189,23.9368,20838.0
2015-06-03 11:10:00,26.73,26.78,26.73,26.77,25498.0,23.9368,23.9815,23.9368,23.9726,25498.0
2015-06-03 11:15:00,26.77,26.8,26.77,26.79,30450.0,23.9726,23.9995,23.9726,23.9905,30450.0
2015-06-03 11:20:00,26.79,26.8,26.77,26.78,20600.0,23.9905,23.9995,23.9726,23.9815,20600.0
2015-06-03 11:25:00,26.78,26.79,26.69,26.69,49237.0,23.9815,23.9905,23.9009,23.9009,49237.0
2015-06-03 11:30:00,26.7,26.73,26.69,26.7,30266.0,23.9099,23.9368,23.9009,23.9099,30266.0
2015-06-03 11:35:00,26.71,26.71,26.61,26.61,39471.0,23.9189,23.9189,23.8293,23.8293,39471.0
2015-06-03 11:40:00,26.61,26.61,26.57,26.58,24814.0,23.8293,23.8293,23.7935,23.8024,24814.0
2015-06-03 11:45:00,26.58,26.64,26.54,26.54,80017.0,23.8024,23.8562,23.7666,23.7666,80017.0
2015-06-03 11:50:00,26.55,26.55,26.51,26.52,22511.0,23.7756,23.7756,23.7398,23.7487,22511.0
2015-06-03 11:55:00,26.52,26.53,26.51,26.52,21855.0,23.7487,23.7577,23.7398,23.7487,21855.0
2015-06-03 12:00:00,26.52,26.52,26.5,26.5,27393.0,23.7487,23.7487,23.7308,23.7308,27393.0
2015-06-03 12:05:00,26.51,26.51,26.44,26.45,58749.0,23.7398,23.7398,23.6771,23.686,58749.0
2015-06-03 12:10:00,26.45,26.48,26.42,26.43,19150.0,23.686,23.7129,23.6592,23.6681,19150.0
2015-06-03 12:15:00,26.43,26.45,26.41,26.41,26484.0,23.6681,23.686,23.6502,23.6502,26484.0
2015-06-03 12:20:00,26.42,26.42,26.39,26.4,16505.0,23.6592,23.6592,23.6323,23.6413,16505.0
2015-06-03 12:25:00,26.41,26.41,26.37,26.39,72005.0,23.6502,23.6502,23.6144,23.6323,72005.0
2015-06-03 12:30:00,26.38,26.4,26.37,26.38,39659.0,23.6233,23.6413,23.6144,23.6233,39659.0
2015-06-03 12:35:00,26.38,26.44,26.37,26.42,39416.0,23.6233,23.6771,23.6144,23.6592,39416.0
2015-06-03 12:40:00,26.42,26.43,26.41,26.42,19175.0,23.6592,23.6681,23.6502,23.6592,19175.0
2015-06-03 12:45:00,26.41,26.41,26.38,26.4,42596.0,23.6502,23.6502,23.6233,23.6413,42596.0
2015-06-03 12:50:00,26.39,26.4,26.35,26.37,32094.0,23.6323,23.6413,23.5965,23.6144,32094.0
2015-06-03 12:55:00,26.37,26.39,26.34,26.39,17893.0,23.6144,23.6323,23.5875,23.6323,17893.0
2015-06-03 13:00:00,26.39,26.39,26.34,26.36,51610.0,23.6323,23.6323,23.5875,23.6054,51610.0
2015-06-03 13:05:00,26.36,26.38,26.34,26.35,25787.0,23.6054,23.6233,23.5875,23.5965,25787.0
2015-06-03 13:10:00,26.34,26.39,26.34,26.38,36216.0,23.5875,23.6323,23.5875,23.6233,36216.0
2015-06-03 13:15:00,26.38,26.39,26.36,26.38,30571.0,23.6233,23.6323,23.6054,23.6233,30571.0
2015-06-03 13:20:00,26.38,26.38,26.35,26.35,33260.0,23.6233,23.6233,23.5965,23.5965,33260.0
2015-06-03 13:25:00,26.35,26.36,26.33,26.34,19936.0,23.5965,23.6054,23.5786,23.5875,19936.0
2015-06-03 13:30:00,26.34,26.35,26.31,26.34,24633.0,23.5875,23.5965,23.5607,23.5875,24633.0
2015-06-03 13:35:00,26.34,26.34,26.3,26.3,34243.0,23.5875,23.5875,23.5517,23.5517,34243.0
2015-06-03 13:40:00,26.3,26.35,26.3,26.33,25936.0,23.5517,23.5965,23.5517,23.5786,25936.0
2015-06-03 13:45:00,26.34,26.35,26.32,26.34,19913.0,23.5875,23.5965,23.5696,23.5875,19913.0
2015-06-03 13:50:00,26.35,26.37,26.34,26.36,87396.0,23.5965,23.6144,23.5875,23.6054,87396.0
2015-06-03 13:55:00,26.35,26.38,26.35,26.38,20065.0,23.5965,23.6233,23.5965,23.6233,20065.0
2015-06-03 14:00:00,26.38,26.41,26.38,26.38,20076.0,23.6233,23.6502,23.6233,23.6233,20076.0
2015-06-03 14:05:00,26.39,26.41,26.39,26.4,5399.0,23.6323,23.6502,23.6323,23.6413,5399.0
2015-06-03 14:10:00,26.4,26.4,26.38,26.38,12333.0,23.6413,23.6413,23.6233,23.6233,12333.0
2015-06-03 14:15:00,26.39,26.41,26.37,26.38,13400.0,23.6323,23.6502,23.6144,23.6233,13400.0
2015-06-03 14:20:00,26.38,26.4,26.37,26.39,38647.0,23.6233,23.6413,23.6144,23.6323,38647.0
2015-06-03 14:25:00,26.39,26.39,26.36,26.38,10202.0,23.6323,23.6323,23.6054,23.6233,10202.0
2015-06-03 14:30:00,26.38,26.44,26.37,26.44,23648.0,23.6233,23.6771,23.6144,23.6771,23648.0
2015-06-03 14:35:00,26.44,26.48,26.43,26.48,41673.0,23.6771,23.7129,23.6681,23.7129,41673.0
2015-06-03 14:40:00,26.49,26.52,26.48,26.52,21025.0,23.7218,23.7487,23.7129,23.7487,21025.0
2015-06-03 14:45:00,26.53,26.54,26.51,26.53,38016.0,23.7577,23.7666,23.7398,23.7577,38016.0
2015-06-03 14:50:00,26.53,26.55,26.52,26.52,24337.0,23.7577,23.7756,23.7487,23.7487,24337.0
2015-06-03 14:55:00,26.52,26.56,26.52,26.55,37439.0,23.7487,23.7845,23.7487,23.7756,37439.0
2015-06-03 15:00:00,26.55,26.56,26.51,26.52,58950.0,23.7756,23.7845,23.7398,23.7487,58950.0
2015-06-03 15:05:00,26.52,26.54,26.49,26.51,40239.0,23.7487,23.7666,23.7218,23.7398,40239.0
2015-06-03 15:10:00,26.52,26.52,26.51,26.52,22300.0,23.7487,23.7487,23.7398,23.7487,22300.0
2015-06-03 15:15:00,26.52,26.52,26.47,26.47,56558.0,23.7487,23.7487,23.7039,23.7039,56558.0
2015-06-03 15:20:00,26.47,26.48,26.42,26.42,122121.0,23.7039,23.7129,23.6592,23.6592,122121.0
2015-06-03 15:25:00,26.42,26.43,26.36,26.37,154240.0,23.6592,23.6681,23.6054,23.6144,154240.0
2015-06-03 15:30:00,26.37,26.42,26.35,26.42,87886.0,23.6144,23.6592,23.5965,23.6592,87886.0
2015-06-03 15:35:00,26.42,26.47,26.41,26.46,81338.0,23.6592,23.7039,23.6502,23.695,81338.0
2015-06-03 15:40:00,26.46,26.47,26.4,26.42,158452.0,23.695,23.7039,23.6413,23.6592,158452.0
2015-06-03 15:45:00,26.42,26.48,26.41,26.48,95879.0,23.6592,23.7129,23.6502,23.7129,95879.0
2015-06-03 15:50:00,26.48,26.51,26.47,26.5,172159.0,23.7129,23.7398,23.7039,23.7308,172159.0
2015-06-03 15:55:00,26.5,26.5,26.44,26.46,184668.0,23.7308,23.7308,23.6771,23.695,184668.0
2015-06-04 09:30:00,26.23,26.38,26.23,26.27,101350.0,23.489,23.6233,23.489,23.5248,101350.0
2015-06-04 09:35:00,26.27,26.36,26.2,26.35,47056.0,23.5248,23.6054,23.4622,23.5965,47056.0
2015-06-04 09:40:00,26.36,26.48,26.36,26.47,83536.0,23.6054,23.7129,23.6054,23.7039,83536.0
2015-06-04 09:45:00,26.47,26.51,26.41,26.43,77756.0,23.7039,23.7398,23.6502,23.6681,77756.0
2015-06-04 09:50:00,26.43,26.51,26.42,26.5,52894.0,23.6681,23.7398,23.6592,23.7308,52894.0
2015-06-04 09:55:00,26.5,26.53,26.49,26.52,47116.0,23.7308,23.7577,23.7218,23.7487,47116.0
2015-06-04 10:00:00,26.51,26.59,26.51,26.59,85093.0,23.7398,23.8114,23.7398,23.8114,85093.0
2015-06-04 10:05:00,26.58,26.62,26.58,26.59,88682.0,23.8024,23.8383,23.8024,23.8114,88682.0
2015-06-04 10:10:00,26.59,26.6,26.56,26.58,85627.0,23.8114,23.8204,23.7845,23.8024,85627.0
2015-06-04 10:15:00,26.57,26.58,26.53,26.57,37905.0,23.7935,23.8024,23.7577,23.7935,37905.0
2015-06-04 10:20:00,26.58,26.61,26.53,26.54,51854.0,23.8024,23.8293,23.7577,23.7666,51854.0
2015-06-04 10:25:00,26.54,26.54,26.5,26.51,72587.0,23.7666,23.7666,23.7308,23.7398,72587.0
2015-06-04 10:30:00,26.5,26.5,26.46,26.47,66616.0,23.7308,23.7308,23.695,23.7039,66616.0
2015-06-04 10:35:00,26.47,26.47,26.42,26.46,61134.0,23.7039,23.7039,23.6592,23.695,61134.0
2015-06-04 10:40:00,26.47,26.56,26.47,26.53,169297.0,23.7039,23.7845,23.7039,23.7577,169297.0
2015-06-04 10:45:00,26.53,26.54,26.52,26.54,65641.0,23.7577,23.7666,23.7487,23.7666,65641.0
2015-06-04 10:50:00,26.53,26.57,26.53,26.56,30005.0,23.7577,23.7935,23.7577,23.7845,30005.0
2015-06-04 10:55:00,26.56,26.57,26.51,26.53,61032.0,23.7845,23.7935,23.7398,23.7577,61032.0
2015-06-04 11:00:00,26.52,26.53,26.49,26.51,28127.0,23.7487,23.7577,23.7218,23.7398,28127.0
2015-06-04 11:05:00,26.5,26.51,26.45,26.49,40680.0,23.7308,23.7398,23.686,23.7218,40680.0
2015-06-04 11:10:00,26.49,26.64,26.49,26.62,97636.0,23.7218,23.8562,23.7218,23.8383,97636.0
2015-06-04 11:15:00,26.63,26.63,26.56,26.57,35986.0,23.8472,23.8472,23.7845,23.7935,35986.0
2015-06-04 11:20:00,26.56,26.57,26.53,26.55,78778.0,23.7845,23.7935,23.7577,23.7756,78778.0
2015-06-04 11:25:00,26.54,26.57,26.53,26.53,44388.0,23.7666,23.7935,23.7577,23.7577,44388.0
2015-06-04 11:30:00,26.54,26.54,26.49,26.53,60108.0,23.7666,23.7666,23.7218,23.7577,60108.0
2015-06-04 11:35:00,26.53,26.53,26.5,26.52,39207.0,23.7577,23.7577,23.7308,23.7487,39207.0
2015-06-04 11:40:00,26.52,26.54,26.5,26.51,31493.0,23.7487,23.7666,23.7308,23.7398,31493.0
2015-06-04 11:45:00,26.51,26.51,26.47,26.5,32554.0,23.7398,23.7398,23.7039,23.7308,32554.0
2015-06-04 11:50:00,26.51,26.53,26.51,26.52,19626.0,23.7398,23.7577,23.7398,23.7487,19626.0
2015-06-04 11:55:00,26.52,26.53,26.49,26.52,34300.0,23.7487,23.7577,23.7218,23.7487,34300.0
2015-06-04 12:00:00,26.51,26.54,26.51,26.54,27488.0,23.7398,23.7666,23.7398,23.7666,27488.0
2015-06-04 12:05:00,26.54,26.56,26.53,26.56,31132.0,23.7666,23.7845,23.7577,23.7845,31132.0
2015-06-04 12:10:00,26.56,26.56,26.53,26.55,42276.0,23.7845,23.7845,23.7577,23.7756,42276.0
2015-06-04 12:15:00,26.55,26.57,26.54,26.56,27705.0,23.7756,23.7935,23.7666,23.7845,27705.0
2015-06-04 12:20:00,26.56,26.56,26.51,26.52,36712.0,23.7845,23.7845,23.7398,23.7487,36712.0
2015-06-04 12:25:00,26.52,26.53,26.5,26.52,28206.0,23.7487,23.7577,23.7308,23.7487,28206.0
2015-06-04 12:30:00,26.51,26.51,26.45,26.46,85640.0,23.7398,23.7398,23.686,23.695,85640.0
2015-06-04 12:35:00,26.46,26.47,26.45,26.46,25165.0,23.695,23.7039,23.686,23.695,25165.0
2015-06-04 12:40:00,26.46,26.46,26.43,26.43,12825.0,23.695,23.695,23.6681,23.6681,12825.0
2015-06-04 12:45:00,26.43,26.44,26.41,26.41,20046.0,23.6681,23.6771,23.6502,23.6502,20046.0
2015-06-04 12:50:00,26.41,26.42,26.39,26.4,16096.0,23.6502,23.6592,23.6323,23.6413,16096.0
2015-06-04 12:55:00,26.4,26.42,26.38,26.42,34583.0,23.6413,23.6592,23.6233,23.6592,34583.0
2015-06-04 13:00:00,26.42,26.42,26.37,26.38,29939.0,23.6592,23.6592,23.6144,23.6233,29939.0
2015-06-04 13:05:00,26.37,26.37,26.27,26.28,127276.0,23.6144,23.6144,23.5248,23.5338,127276.0
2015-06-04 13:10:00,26.29,26.31,26.28,26.3,14730.0,23.5427,23.5607,23.5338,23.5517,14730.0
2015-06-04 13:15:00,26.3,26.31,26.19,26.2,53145.0,23.5517,23.5607,23.4532,23.4622,53145.0
2015-06-04 13:20:00,26.2,26.22,26.15,26.22,113213.0,23.4622,23.4801,23.4174,23.4801,113213.0
2015-06-04 13:25:00,26.21,26.22,26.19,26.21,33758.0,23.4711,23.4801,23.4532,23.4711,33758.0
2015-06-04 13:30:00,26.22,26.22,26.19,26.2,27303.0,23.4801,23.4801,23.4532,23.4622,27303.0
2015-06-04 13:35:00,26.2,26.21,26.18,26.18,23080.0,23.4622,23.4711,23.4442,23.4442,23080.0
2015-06-04 13:40:00,26.18,26.19,26.15,26.16,24317.0,23.4442,23.4532,23.4174,23.4263,24317.0
2015-06-04 13:45:00,26.16,26.16,26.09,26.12,76483.0,23.4263,23.4263,23.3636,23.3905,76483.0
2015-06-04 13:50:00,26.12,26.14,26.11,26.13,17717.0,23.3905,23.4084,23.3816,23.3995,17717.0
2015-06-04 13:55:00,26.13,26.16,26.11,26.16,69678.0,23.3995,23.4263,23.3816,23.4263,69678.0
2015-06-04 14:00:00,26.17,26.2,26.15,26.2,37152.0,23.4353,23.4622,23.4174,23.4622,37152.0
2015-06-04 14:05:00,26.19,26.22,26.19,26.21,36241.0,23.4532,23.4801,23.4532,23.4711,36241.0
2015-06-04 14:10:00,26.21,26.22,26.19,26.2,129961.0,23.4711,23.4801,23.4532,23.4622,129961.0
2015-06-04 14:15:00,26.21,26.21,26.16,26.16,23394.0,23.4711,23.4711,23.4263,23.4263,23394.0
2015-06-04 14:20:00,26.17,26.23,26.16,26.22,80267.0,23.4353,23.489,23.4263,23.4801,80267.0
2015-06-04 14:25:00,26.21,26.22,26.2,26.2,15253.0,23.4711,23.4801,23.4622,23.4622,15253.0
2015-06-04 14:30:00,26.19,26.23,26.19,26.22,33169.0,23.4532,23.489,23.4532,23.4801,33169.0
2015-06-04 14:35:00,26.22,26.22,26.19,26.21,26408.0,23.4801,23.4801,23.4532,23.4711,26408.0
2015-06-04 14:40:00,26.2,26.25,26.2,26.25,24052.0,23.4622,23.5069,23.4622,23.5069,24052.0
2015-06-04 14:45:00,26.25,26.26,26.24,26.26,37798.0,23.5069,23.5159,23.498,23.5159,37798.0
2015-06-04 14:50:00,26.26,26.27,26.24,26.25,41396.0,23.5159,23.5248,23.498,23.5069,41396.0
2015-06-04 14:55:00,26.25,26.26,26.24,26.25,32528.0,23.5069,23.5159,23.498,23.5069,32528.0
2015-06-04 15:00:00,26.25,26.27,26.25,26.27,29227.0,23.5069,23.5248,23.5069,23.5248,29227.0
2015-06-04 15:05:00,26.27,26.27,26.23,26.23,29837.0,23.5248,23.5248,23.489,23.489,29837.0
2015-06-04 15:10:00,26.24,26.24,26.21,26.23,33337.0,23.498,23.498,23.4711,23.489,33337.0
2015-06-04 15:15:00,26.23,26.23,26.17,26.18,35283.0,23.489,23.489,23.4353,23.4442,35283.0
2015-06-04 15:20:00,26.18,26.18,26.16,26.16,29010.0,23.4442,23.4442,23.4263,23.4263,29010.0
2015-06-04 15:25:00,26.16,26.17,26.15,26.15,55312.0,23.4263,23.4353,23.4174,23.4174,55312.0
2015-06-04 15:30:00,26.16,26.16,26.13,26.14,52626.0,23.4263,23.4263,23.3995,23.4084,52626.0
2015-06-04 15:35:00,26.15,26.16,26.13,26.16,54153.0,23.4174,23.4263,23.3995,23.4263,54153.0
2015-06-04 15:40:00,26.16,26.18,26.14,26.17,56224.0,23.4263,23.4442,23.4084,23.4353,56224.0
2015-06-04 15:45:00,26.17,26.18,26.16,26.18,57624.0,23.4353,23.4442,23.4263,23.4442,57624.0
2015-06-04 15:50:00,26.17,26.19,26.17,26.19,116854.0,23.4353,23.4532,23.4353,23.4532,116854.0
2015-06-04 15:55:00,26.19,26.21,26.18,26.21,196415.0,23.4532,23.4711,23.4442,23.4711,196415.0
2015-06-05 09:30:00,26.05,26.06,25.89,25.93,110337.0,23.3278,23.3368,23.1845,23.2204,110337.0
2015-06-05 09:35:00,25.92,25.97,25.85,25.87,43083.0,23.2114,23.2562,23.1487,23.1666,43083.0
2015-06-05 09:40:00,25.87,26.01,25.86,25.96,81352.0,23.1666,23.292,23.1577,23.2472,81352.0
2015-06-05 09:45:00,25.96,26.01,25.95,26.01,116769.0,23.2472,23.292,23.2383,23.292,116769.0
2015-06-05 09:50:00,26.01,26.06,25.96,26.0,188059.0,23.292,23.3368,23.2472,23.2831,188059.0
2015-06-05 09:55:00,26.0,26.0,25.93,25.95,34493.0,23.2831,23.2831,23.2204,23.2383,34493.0
2015-06-05 10:00:00,25.95,26.04,25.95,26.0,74626.0,23.2383,23.3189,23.2383,23.2831,74626.0
2015-06-05 10:05:00,26.0,26.01,25.96,25.97,18663.0,23.2831,23.292,23.2472,23.2562,18663.0
2015-06-05 10:10:00,25.97,25.98,25.95,25.97,16405.0,23.2562,23.2651,23.2383,23.2562,16405.0
2015-06-05 10:15:00,25.97,26.02,25.97,26.02,34045.0,23.2562,23.301,23.2562,23.301,34045.0
2015-06-05 10:20:00,26.02,26.1,26.01,26.09,31367.0,23.301,23.3726,23.292,23.3636,31367.0
2015-06-05 10:25:00,26.1,26.1,26.07,26.1,34942.0,23.3726,23.3726,23.3457,23.3726,34942.0
2015-06-05 10:30:00,26.1,26.12,26.08,26.09,45776.0,23.3726,23.3905,23.3547,23.3636,45776.0
2015-06-05 10:35:00,26.1,26.13,26.08,26.12,54891.0,23.3726,23.3995,23.3547,23.3905,54891.0
2015-06-05 10:40:00,26.12,26.12,26.05,26.05,52062.0,23.3905,23.3905,23.3278,23.3278,52062.0
2015-06-05 10:45:00,26.05,26.06,26.0,26.01,21588.0,23.3278,23.3368,23.2831,23.292,21588.0
2015-06-05 10:50:00,26.01,26.01,25.93,25.98,34237.0,23.292,23.292,23.2204,23.2651,34237.0
2015-06-05 10:55:00,25.99,26.05,25.99,26.02,11946.0,23.2741,23.3278,23.2741,23.301,11946.0
2015-06-05 11:00:00,26.03,26.06,26.0,26.06,60518.0,23.3099,23.3368,23.2831,23.3368,60518.0
2015-06-05 11:05:00,26.06,26.07,26.04,26.05,15741.0,23.3368,23.3457,23.3189,23.3278,15741.0
2015-06-05 11:10:00,26.06,26.1,26.06,26.08,21195.0,23.3368,23.3726,23.3368,23.3547,21195.0
2015-06-05 11:15:00,26.07,26.09,26.04,26.09,21312.0,23.3457,23.3636,23.3189,23.3636,21312.0
2015-06-05 11:20:00,26.09,26.12,26.09,26.1,17169.0,23.3636,23.3905,23.3636,23.3726,17169.0
2015-06-05 11:25:00,26.1,26.13,26.08,26.13,22818.0,23.3726,23.3995,23.3547,23.3995,22818.0
2015-06-05 11:30:00,26.13,26.14,26.1,26.11,23188.0,23.3995,23.4084,23.3726,23.3816,23188.0
2015-06-05 11:35:00,26.11,26.11,26.08,26.08,15864.0,23.3816,23.3816,23.3547,23.3547,15864.0
2015-06-05 11:40:00,26.09,26.12,26.09,26.09,29136.0,23.3636,23.3905,23.3636,23.3636,29136.0
2015-06-05 11:45:00,26.09,26.09,26.05,26.09,27372.0,23.3636,23.3636,23.3278,23.3636,27372.0
2015-06-05 11:50:00,26.09,26.15,26.08,26.15,27674.0,23.3636,23.4174,23.3547,23.4174,27674.0
2015-06-05 11:55:00,26.15,26.17,26.14,26.16,18131.0,23.4174,23.4353,23.4084,23.4263,18131.0
2015-06-05 12:00:00,26.16,26.17,26.14,26.14,15138.0,23.4263,23.4353,23.4084,23.4084,15138.0
2015-06-05 12:05:00,26.14,26.17,26.13,26.17,15662.0,23.4084,23.4353,23.3995,23.4353,15662.0
2015-06-05 12:10:00,26.17,26.18,26.15,26.15,11809.0,23.4353,23.4442,23.4174,23.4174,11809.0
2015-06-05 12:15:00,26.16,26.16,26.14,26.15,7142.0,23.4263,23.4263,23.4084,23.4174,7142.0
2015-06-05 12:20:00,26.15,26.15,26.1,26.12,11976.0,23.4174,23.4174,23.3726,23.3905,11976.0
2015-06-05 12:25:00,26.11,26.13,26.1,26.11,7817.0,23.3816,23.3995,23.3726,23.3816,7817.0
2015-06-05 12:30:00,26.11,26.11,26.08,26.1,12400.0,23.3816,23.3816,23.3547,23.3726,12400.0
2015-06-05 12:35:00,26.09,26.1,26.08,26.09,8991.0,23.3636,23.3726,23.3547,23.3636,8991.0
2015-06-05 12:40:00,26.08,26.13,26.07,26.11,17547.0,23.3547,23.3995,23.3457,23.3816,17547.0
2015-06-05 12:45:00,26.1,26.13,26.1,26.12,5500.0,23.3726,23.3995,23.3726,23.3905,5500.0
2015-06-05 12:50:00,26.13,26.16,26.13,26.15,9603.0,23.3995,23.4263,23.3995,23.4174,9603.0
2015-06-05 12:55:00,26.16,26.18,26.15,26.17,17954.0,23.4263,23.4442,23.4174,23.4353,17954.0
2015-06-05 13:00:00,26.17,26.19,26.17,26.19,8926.0,23.4353,23.4532,23.4353,23.4532,8926.0
2015-06-05 13:05:00,26.18,26.2,26.17,26.19,15160.0,23.4442,23.4622,23.4353,23.4532,15160.0
2015-06-05 13:10:00,26.19,26.2,26.17,26.17,17207.0,23.4532,23.4622,23.4353,23.4353,17207.0
2015-06-05 13:15:00,26.17,26.19,26.15,26.19,12720.0,23.4353,23.4532,23.4174,23.4532,12720.0
2015-06-05 13:20:00,26.2,26.21,26.18,26.2,46006.0,23.4622,23.4711,23.4442,23.4622,46006.0
2015-06-05 13:25:00,26.21,26.21,26.18,26.21,8800.0,23.4711,23.4711,23.4442,23.4711,8800.0
2015-06-05 13:30:00,26.21,26.23,26.2,26.22,6854.0,23.4711,23.489,23.4622,23.4801,6854.0
2015-06-05 13:35:00,26.21,26.21,26.19,26.2,12591.0,23.4711,23.4711,23.4532,23.4622,12591.0
2015-06-05 13:40:00,26.2,26.21,26.18,26.18,10115.0,23.4622,23.4711,23.4442,23.4442,10115.0
2015-06-05 13:45:00,26.18,26.18,26.14,26.15,6832.0,23.4442,23.4442,23.4084,23.4174,6832.0
2015-06-05 13:50:00,26.15,26.17,26.15,26.16,9100.0,23.4174,23.4353,23.4174,23.4263,9100.0
2015-06-05 13:55:00,26.15,26.18,26.15,26.16,10808.0,23.4174,23.4442,23.4174,23.4263,10808.0
2015-06-05 14:00:00,26.16,26.18,26.16,26.18,9781.0,23.4263,23.4442,23.4263,23.4442,9781.0
2015-06-05 14:05:00,26.18,26.19,26.17,26.18,9583.0,23.4442,23.4532,23.4353,23.4442,9583.0
2015-06-05 14:10:00,26.18,26.2,26.18,26.19,10088.0,23.4442,23.4622,23.4442,23.4532,10088.0
2015-06-05 14:15:00,26.19,26.21,26.18,26.21,11620.0,23.4532,23.4711,23.4442,23.4711,11620.0
2015-06-05 14:20:00,26.2,26.2,26.15,26.16,13384.0,23.4622,23.4622,23.4174,23.4263,13384.0
2015-06-05 14:25:00,26.17,26.18,26.15,26.16,6217.0,23.4353,23.4442,23.4174,23.4263,6217.0
2015-06-05 14:30:00,26.16,26.18,26.15,26.16,15592.0,23.4263,23.4442,23.4174,23.4263,15592.0
2015-06-05 14:35:00,26.16,26.16,26.14,26.14,13729.0,23.4263,23.4263,23.4084,23.4084,13729.0
2015-06-05 14:40:00,26.14,26.17,26.14,26.15,16356.0,23.4084,23.4353,23.4084,23.4174,16356.0
2015-06-05 14:45:00,26.16,26.17,26.14,26.14,13592.0,23.4263,23.4353,23.4084,23.4084,13592.0
2015-06-05 14:50:00,26.15,26.21,26.15,26.21,18315.0,23.4174,23.4711,23.4174,23.4711,18315.0
2015-06-05 14:55:00,26.2,26.21,26.18,26.18,17672.0,23.4622,23.4711,23.4442,23.4442,17672.0
2015-06-05 15:00:00,26.19,26.22,26.18,26.19,19175.0,23.4532,23.4801,23.4442,23.4532,19175.0
2015-06-05 15:05:00,26.18,26.22,26.18,26.2,21976.0,23.4442,23.4801,23.4442,23.4622,21976.0
2015-06-05 15:10:00,26.2,26.21,26.19,26.2,9200.0,23.4622,23.4711,23.4532,23.4622,9200.0
2015-06-05 15:15:00,26.2,26.2,26.18,26.18,17847.0,23.4622,23.4622,23.4442,23.4442,17847.0
2015-06-05 15:20:00,26.18,26.19,26.16,26.18,21724.0,23.4442,23.4532,23.4263,23.4442,21724.0
2015-06-05 15:25:00,26.18,26.18,26.16,26.17,25699.0,23.4442,23.4442,23.4263,23.4353,25699.0
2015-06-05 15:30:00,26.16,26.2,26.16,26.19,18703.0,23.4263,23.4622,23.4263,23.4532,18703.0
2015-06-05 15:35:00,26.19,26.19,26.15,26.15,38383.0,23.4532,23.4532,23.4174,23.4174,38383.0
2015-06-05 15:40:00,26.15,26.16,26.14,26.15,25111.0,23.4174,23.4263,23.4084,23.4174,25111.0
2015-06-05 15:45:00,26.15,26.18,26.14,26.17,34044.0,23.4174,23.4442,23.4084,23.4353,34044.0
2015-06-05 15:50:00,26.17,26.18,26.16,26.16,24102.0,23.4353,23.4442,23.4263,23.4263,24102.0
2015-06-05 15:55:00,26.17,26.18,26.16,26.17,72414.0,23.4353,23.4442,23.4263,23.4353,72414.0
2015-06-08 09:30:00,26.13,26.18,26.06,26.12,31890.0,23.3995,23.4442,23.3368,23.3905,31890.0
2015-06-08 09:35:00,26.11,26.11,26.05,26.09,16104.0,23.3816,23.3816,23.3278,23.3636,16104.0
2015-06-08 09:40:00,26.06,26.17,26.06,26.11,37105.0,23.3368,23.4353,23.3368,23.3816,37105.0
2015-06-08 09:45:00,26.12,26.21,26.11,26.17,40555.0,23.3905,23.4711,23.3816,23.4353,40555.0
2015-06-08 09:50:00,26.16,26.16,26.08,26.09,25577.0,23.4263,23.4263,23.3547,23.3636,25577.0
2015-06-08 09:55:00,26.09,26.13,26.08,26.12,18794.0,23.3636,23.3995,23.3547,23.3905,18794.0
2015-06-08 10:00:00,26.11,26.17,26.08,26.17,19038.0,23.3816,23.4353,23.3547,23.4353,19038.0
2015-06-08 10:05:00,26.17,26.18,26.14,26.17,18590.0,23.4353,23.4442,23.4084,23.4353,18590.0
2015-06-08 10:10:00,26.17,26.19,26.14,26.18,27824.0,23.4353,23.4532,23.4084,23.4442,27824.0
2015-06-08 10:15:00,26.18,26.18,26.11,26.11,71635.0,23.4442,23.4442,23.3816,23.3816,71635.0
2015-06-08 10:20:00,26.11,26.16,26.11,26.14,29425.0,23.3816,23.4263,23.3816,23.4084,29425.0
2015-06-08 10:25:00,26.13,26.13,26.09,26.11,24814.0,23.3995,23.3995,23.3636,23.3816,24814.0
2015-06-08 10:30:00,26.1,26.11,26.07,26.08,45464.0,23.3726,23.3816,23.3457,23.3547,45464.0
2015-06-08 10:35:00,26.09,26.14,26.08,26.12,37417.0,23.3636,23.4084,23.3547,23.3905,37417.0
2015-06-08 10:40:00,26.12,26.16,26.09,26.09,45193.0,23.3905,23.4263,23.3636,23.3636,45193.0
2015-06-08 10:45:00,26.09,26.11,26.07,26.11,22250.0,23.3636,23.3816,23.3457,23.3816,22250.0
2015-06-08 10:50:00,26.11,26.11,26.08,26.09,10020.0,23.3816,23.3816,23.3547,23.3636,10020.0
2015-06-08 10:55:00,26.08,26.11,26.06,26.06,13045.0,23.3547,23.3816,23.3368,23.3368,13045.0
2015-06-08 11:00:00,26.06,26.06,26.03,26.03,13874.0,23.3368,23.3368,23.3099,23.3099,13874.0
2015-06-08 11:05:00,26.03,26.03,26.01,26.02,31667.0,23.3099,23.3099,23.292,23.301,31667.0
2015-06-08 11:10:00,26.03,26.05,26.02,26.03,13063.0,23.3099,23.3278,23.301,23.3099,13063.0
2015-06-08 11:15:00,26.03,26.04,26.02,26.03,19446.0,23.3099,23.3189,23.301,23.3099,19446.0
2015-06-08 11:20:00,26.04,26.05,25.97,25.98,54325.0,23.3189,23.3278,23.2562,23.2651,54325.0
2015-06-08 11:25:00,25.98,26.0,25.96,25.97,17620.0,23.2651,23.2831,23.2472,23.2562,17620.0
2015-06-08 11:30:00,25.97,25.97,25.95,25.96,12482.0,23.2562,23.2562,23.2383,23.2472,12482.0
2015-06-08 11:35:00,25.95,25.95,25.92,25.95,25159.0,23.2383,23.2383,23.2114,23.2383,25159.0
2015-06-08 11:40:00,25.94,25.95,25.92,25.94,31383.0,23.2293,23.2383,23.2114,23.2293,31383.0
2015-06-08 11:45:00,25.93,25.95,25.92,25.93,26491.0,23.2204,23.2383,23.2114,23.2204,26491.0
2015-06-08 11:50:00,25.94,25.94,25.9,25.91,12992.0,23.2293,23.2293,23.1935,23.2025,12992.0
2015-06-08 11:55:00,25.91,25.93,25.9,25.92,33157.0,23.2025,23.2204,23.1935,23.2114,33157.0
2015-06-08 12:00:00,25.93,25.93,25.91,25.93,13124.0,23.2204,23.2204,23.2025,23.2204,13124.0
2015-06-08 12:05:00,25.92,25.93,25.92,25.93,5008.0,23.2114,23.2204,23.2114,23.2204,5008.0
2015-06-08 12:10:00,25.93,25.97,25.92,25.96,83203.0,23.2204,23.2562,23.2114,23.2472,83203.0
2015-06-08 12:15:00,25.96,26.01,25.95,25.99,26184.0,23.2472,23.292,23.2383,23.2741,26184.0
2015-06-08 12:20:00,25.99,25.99,25.97,25.97,21530.0,23.2741,23.2741,23.2562,23.2562,21530.0
2015-06-08 12:25:00,25.96,25.99,25.96,25.97,34420.0,23.2472,23.2741,23.2472,23.2562,34420.0
2015-06-08 12:30:00,25.97,25.99,25.96,25.98,29166.0,23.2562,23.2741,23.2472,23.2651,29166.0
2015-06-08 12:35:00,25.97,26.0,25.96,26.0,81404.0,23.2562,23.2831,23.2472,23.2831,81404.0
2015-06-08 12:40:00,26.01,26.01,25.99,26.01,10890.0,23.292,23.292,23.2741,23.292,10890.0
2015-06-08 12:45:00,26.0,26.0,25.96,25.98,60928.0,23.2831,23.2831,23.2472,23.2651,60928.0
2015-06-08 12:50:00,25.98,26.01,25.98,25.99,65447.0,23.2651,23.292,23.2651,23.2741,65447.0
2015-06-08 12:55:00,25.99,25.99,25.95,25.95,20840.0,23.2741,23.2741,23.2383,23.2383,20840.0
2015-06-08 13:00:00,25.95,25.97,25.94,25.95,16000.0,23.2383,23.2562,23.2293,23.2383,16000.0
2015-06-08 13:05:00,25.95,25.98,25.94,25.96,68984.0,23.2383,23.2651,23.2293,23.2472,68984.0
2015-06-08 13:10:00,25.97,25.98,25.95,25.96,13199.0,23.2562,23.2651,23.2383,23.2472,13199.0
2015-06-08 13:15:00,25.97,25.99,25.96,25.99,5870.0,23.2562,23.2741,23.2472,23.2741,5870.0
2015-06-08 13:20:00,25.98,26.01,25.98,26.0,22263.0,23.2651,23.292,23.2651,23.2831,22263.0
2015-06-08 13:25:00,25.99,26.0,25.98,25.98,27011.0,23.2741,23.2831,23.2651,23.2651,27011.0
2015-06-08 13:30:00,25.98,25.99,25.96,25.97,11098.0,23.2651,23.2741,23.2472,23.2562,11098.0
2015-06-08 13:35:00,25.96,25.97,25.94,25.96,19357.0,23.2472,23.2562,23.2293,23.2472,19357.0
2015-06-08 13:40:00,25.95,25.96,25.94,25.95,14337.0,23.2383,23.2472,23.2293,23.2383,14337.0
2015-06-08 13:45:00,25.95,25.98,25.95,25.96,14820.0,23.2383,23.2651,23.2383,23.2472,14820.0
2015-06-08 13:50:00,25.96,25.97,25.95,25.97,14625.0,23.2472,23.2562,23.2383,23.2562,14625.0
2015-06-08 13:55:00,25.97,25.99,25.96,25.98,9126.0,23.2562,23.2741,23.2472,23.2651,9126.0
2015-06-08 14:00:00,25.98,25.98,25.96,25.97,14325.0,23.2651,23.2651,23.2472,23.2562,14325.0
2015-06-08 14:05:00,25.96,25.97,25.93,25.93,15100.0,23.2472,23.2562,23.2204,23.2204,15100.0
2015-06-08 14:10:00,25.94,25.94,25.92,25.92,7212.0,23.2293,23.2293,23.2114,23.2114,7212.0
2015-06-08 14:15:00,25.92,25.94,25.91,25.93,17132.0,23.2114,23.2293,23.2025,23.2204,17132.0
2015-06-08 14:20:00,25.92,25.95,25.92,25.95,13472.0,23.2114,23.2383,23.2114,23.2383,13472.0
2015-06-08 14:25:00,25.95,25.98,25.94,25.98,15922.0,23.2383,23.2651,23.2293,23.2651,15922.0
2015-06-08 14:30:00,25.97,26.03,25.97,26.03,32855.0,23.2562,23.3099,23.2562,23.3099,32855.0
2015-06-08 14:35:00,26.03,26.04,26.02,26.03,24206.0,23.3099,23.3189,23.301,23.3099,24206.0
2015-06-08 14:40:00,26.03,26.06,26.02,26.05,40229.0,23.3099,23.3368,23.301,23.3278,40229.0
2015-06-08 14:45:00,26.04,26.04,26.02,26.04,19976.0,23.3189,23.3189,23.301,23.3189,19976.0
2015-06-08 14:50:00,26.04,26.07,26.03,26.04,23275.0,23.3189,23.3457,23.3099,23.3189,23275.0
2015-06-08 14:55:00,26.04,26.05,26.03,26.05,14967.0,23.3189,23.3278,23.3099,23.3278,14967.0
2015-06-08 15:00:00,26.05,26.06,26.01,26.02,28118.0,23.3278,23.3368,23.292,23.301,28118.0
2015-06-08 15:05:00,26.03,26.04,26.01,26.02,15845.0,23.3099,23.3189,23.292,23.301,15845.0
2015-06-08 15:10:00,26.02,26.03,26.0,26.02,16150.0,23.301,23.3099,23.2831,23.301,16150.0
2015-06-08 15:15:00,26.01,26.03,25.99,25.99,18842.0,23.292,23.3099,23.2741,23.2741,18842.0
2015-06-08 15:20:00,25.99,26.03,25.99,25.99,31238.0,23.2741,23.3099,23.2741,23.2741,31238.0
2015-06-08 15:25:00,25.99,26.0,25.97,25.99,35469.0,23.2741,23.2831,23.2562,23.2741,35469.0
2015-06-08 15:30:00,25.98,25.99,25.96,25.97,24385.0,23.2651,23.2741,23.2472,23.2562,24385.0
2015-06-08 15:35:00,25.96,25.97,25.95,25.96,42767.0,23.2472,23.2562,23.2383,23.2472,42767.0
2015-06-08 15:40:00,25.95,25.97,25.95,25.96,32825.0,23.2383,23.2562,23.2383,23.2472,32825.0
2015-06-08 15:45:00,25.95,25.96,25.94,25.94,31658.0,23.2383,23.2472,23.2293,23.2293,31658.0
2015-06-08 15:50:00,25.94,25.95,25.93,25.93,62453.0,23.2293,23.2383,23.2204,23.2204,62453.0
2015-06-08 15:55:00,25.93,25.94,25.91,25.93,154353.0,23.2204,23.2293,23.2025,23.2204,154353.0
2015-06-09 09:30:00,25.92,26.0,25.9,25.99,52918.0,23.2114,23.2831,23.1935,23.2741,52918.0
2015-06-09 09:35:00,25.99,26.07,25.98,26.0,27522.0,23.2741,23.3457,23.2651,23.2831,27522.0
2015-06-09 09:40:00,25.97,26.05,25.97,26.02,47712.0,23.2562,23.3278,23.2562,23.301,47712.0
2015-06-09 09:45:00,26.01,26.06,26.01,26.04,21892.0,23.292,23.3368,23.292,23.3189,21892.0
2015-06-09 09:50:00,26.04,26.05,25.98,26.0,21874.0,23.3189,23.3278,23.2651,23.2831,21874.0
2015-06-09 09:55:00,26.01,26.02,25.96,25.96,20399.0,23.292,23.301,23.2472,23.2472,20399.0
2015-06-09 10:00:00,25.95,25.95,25.89,25.9,36318.0,23.2383,23.2383,23.1845,23.1935,36318.0
2015-06-09 10:05:00,25.9,25.94,25.87,25.94,20186.0,23.1935,23.2293,23.1666,23.2293,20186.0
2015-06-09 10:10:00,25.94,25.96,25.86,25.87,27896.0,23.2293,23.2472,23.1577,23.1666,27896.0
2015-06-09 10:15:00,25.87,25.87,25.81,25.81,16347.0,23.1666,23.1666,23.1129,23.1129,16347.0
2015-06-09 10:20:00,25.81,25.82,25.75,25.76,41150.0,23.1129,23.1219,23.0592,23.0681,41150.0
2015-06-09 10:25:00,25.76,25.76,25.68,25.69,40979.0,23.0681,23.0681,22.9965,23.0054,40979.0
2015-06-09 10:30:00,25.69,25.72,25.61,25.63,328498.0,23.0054,23.0323,22.9338,22.9517,328498.0
2015-06-09 10:35:00,25.62,25.73,25.6,25.73,209638.0,22.9428,23.0413,22.9249,23.0413,209638.0
2015-06-09 10:40:00,25.73,25.74,25.71,25.71,24369.0,23.0413,23.0502,23.0234,23.0234,24369.0
2015-06-09 10:45:00,25.71,25.74,25.69,25.74,32288.0,23.0234,23.0502,23.0054,23.0502,32288.0
2015-06-09 10:50:00,25.74,25.75,25.71,25.73,19333.0,23.0502,23.0592,23.0234,23.0413,19333.0
2015-06-09 10:55:00,25.72,25.73,25.67,25.72,34195.0,23.0323,23.0413,22.9875,23.0323,34195.0
2015-06-09 11:00:00,25.73,25.78,25.72,25.77,47759.0,23.0413,23.086,23.0323,23.0771,47759.0
2015-06-09 11:05:00,25.77,25.79,25.76,25.78,75075.0,23.0771,23.095,23.0681,23.086,75075.0
2015-06-09 11:10:00,25.78,25.85,25.78,25.85,20085.0,23.086,23.1487,23.086,23.1487,20085.0
2015-06-09 11:15:00,25.86,25.87,25.84,25.86,20481.0,23.1577,23.1666,23.1398,23.1577,20481.0
2015-06-09 11:20:00,25.87,25.89,25.81,25.82,35000.0,23.1666,23.1845,23.1129,23.1219,35000.0
2015-06-09 11:25:00,25.83,25.85,25.82,25.83,17724.0,23.1308,23.1487,23.1219,23.1308,17724.0
2015-06-09 11:30:00,25.83,25.89,25.83,25.87,16652.0,23.1308,23.1845,23.1308,23.1666,16652.0
2015-06-09 11:35:00,25.87,25.9,25.86,25.89,8642.0,23.1666,23.1935,23.1577,23.1845,8642.0
2015-06-09 11:40:00,25.89,25.92,25.87,25.91,20940.0,23.1845,23.2114,23.1666,23.2025,20940.0
2015-06-09 11:45:00,25.9,25.94,25.89,25.89,24778.0,23.1935,23.2293,23.1845,23.1845,24778.0
2015-06-09 11:50:00,25.88,25.88,25.86,25.87,10352.0,23.1756,23.1756,23.1577,23.1666,10352.0
2015-06-09 11:55:00,25.87,25.88,25.84,25.88,18200.0,23.1666,23.1756,23.1398,23.1756,18200.0
2015-06-09 12:00:00,25.88,25.89,25.84,25.87,29616.0,23.1756,23.1845,23.1398,23.1666,29616.0
2015-06-09 12:05:00,25.86,25.87,25.85,25.85,22496.0,23.1577,23.1666,23.1487,23.1487,22496.0
2015-06-09 12:10:00,25.85,25.86,25.82,25.83,21846.0,23.1487,23.1577,23.1219,23.1308,21846.0
2015-06-09 12:15:00,25.83,25.84,25.8,25.8,23484.0,23.1308,23.1398,23.104,23.104,23484.0
2015-06-09 12:20:00,25.8,25.82,25.8,25.81,15505.0,23.104,23.1219,23.104,23.1129,15505.0
2015-06-09 12:25:00,25.82,25.84,25.81,25.84,14490.0,23.1219,23.1398,23.1129,23.1398,14490.0
2015-06-09 12:30:00,25.83,25.84,25.81,25.81,11021.0,23.1308,23.1398,23.1129,23.1129,11021.0
2015-06-09 12:35:00,25.81,25.81,25.78,25.8,35572.0,23.1129,23.1129,23.086,23.104,35572.0
2015-06-09 12:40:00,25.8,25.83,25.8,25.82,25260.0,23.104,23.1308,23.104,23.1219,25260.0
2015-06-09 12:45:00,25.81,25.81,25.79,25.8,21626.0,23.1129,23.1129,23.095,23.104,21626.0
2015-06-09 12:50:00,25.81,25.82,25.79,25.8,13188.0,23.1129,23.1219,23.095,23.104,13188.0
2015-06-09 12:55:00,25.81,25.84,25.81,25.84,23028.0,23.1129,23.1398,23.1129,23.1398,23028.0
2015-06-09 13:00:00,25.84,25.86,25.83,25.83,39969.0,23.1398,23.1577,23.1308,23.1308,39969.0
2015-06-09 13:05:00,25.83,25.85,25.82,25.83,27180.0,23.1308,23.1487,23.1219,23.1308,27180.0
2015-06-09 13:10:00,25.83,25.86,25.82,25.85,23912.0,23.1308,23.1577,23.1219,23.1487,23912.0
2015-06-09 13:15:00,25.85,25.86,25.84,25.85,4715.0,23.1487,23.1577,23.1398,23.1487,4715.0
2015-06-09 13:20:00,25.85,25.86,25.84,25.84,15211.0,23.1487,23.1577,23.1398,23.1398,15211.0
2015-06-09 13:25:00,25.83,25.84,25.82,25.84,19539.0,23.1308,23.1398,23.1219,23.1398,19539.0
2015-06-09 13:30:00,25.83,25.84,25.82,25.83,14800.0,23.1308,23.1398,23.1219,23.1308,14800.0
2015-06-09 13:35:00,25.83,25.83,25.81,25.82,15452.0,23.1308,23.1308,23.1129,23.1219,15452.0
2015-06-09 13:40:00,25.83,25.83,25.8,25.8,21296.0,23.1308,23.1308,23.104,23.104,21296.0
2015-06-09 13:45:00,25.8,25.82,25.79,25.81,15481.0,23.104,23.1219,23.095,23.1129,15481.0
2015-06-09 13:50:00,25.82,25.83,25.81,25.83,24099.0,23.1219,23.1308,23.1129,23.1308,24099.0
2015-06-09 13:55:00,25.83,25.84,25.83,25.83,24060.0,23.1308,23.1398,23.1308,23.1308,24060.0
2015-06-09 14:00:00,25.83,25.85,25.83,25.84,12538.0,23.1308,23.1487,23.1308,23.1398,12538.0
2015-06-09 14:05:00,25.84,25.85,25.84,25.85,8596.0,23.1398,23.1487,23.1398,23.1487,8596.0
2015-06-09 14:10:00,25.84,25.85,25.8,25.81,35234.0,23.1398,23.1487,23.104,23.1129,35234.0
2015-06-09 14:15:00,25.81,25.82,25.8,25.82,16795.0,23.1129,23.1219,23.104,23.1219,16795.0
2015-06-09 14:20:00,25.82,25.82,25.8,25.81,11250.0,23.1219,23.1219,23.104,23.1129,11250.0
2015-06-09 14:25:00,25.82,25.82,25.79,25.8,16534.0,23.1219,23.1219,23.095,23.104,16534.0
2015-06-09 14:30:00,25.8,25.82,25.79,25.81,17722.0,23.104,23.1219,23.095,23.1129,17722.0
2015-06-09 14:35:00,25.81,25.83,25.8,25.83,15857.0,23.1129,23.1308,23.104,23.1308,15857.0
2015-06-09 14:40:00,25.83,25.84,25.81,25.82,21827.0,23.1308,23.1398,23.1129,23.1219,21827.0
2015-06-09 14:45:00,25.82,25.84,25.82,25.84,13277.0,23.1219,23.1398,23.1219,23.1398,13277.0
2015-06-09 14:50:00,25.83,25.85,25.81,25.81,34860.0,23.1308,23.1487,23.1129,23.1129,34860.0
2015-06-09 14:55:00,25.81,25.83,25.81,25.82,12938.0,23.1129,23.1308,23.1129,23.1219,12938.0
2015-06-09 15:00:00,25.81,25.81,25.79,25.8,26384.0,23.1129,23.1129,23.095,23.104,26384.0
2015-06-09 15:05:00,25.81,25.81,25.78,25.79,30294.0,23.1129,23.1129,23.086,23.095,30294.0
2015-06-09 15:10:00,25.79,25.8,25.78,25.8,18965.0,23.095,23.104,23.086,23.104,18965.0
2015-06-09 15:15:00,25.8,25.81,25.78,25.8,52357.0,23.104,23.1129,23.086,23.104,52357.0
2015-06-09 15:20:00,25.79,25.79,25.75,25.77,38974.0,23.095,23.095,23.0592,23.0771,38974.0
2015-06-09 15:25:00,25.77,25.77,25.72,25.74,65513.0,23.0771,23.0771,23.0323,23.0502,65513.0
2015-06-09 15:30:00,25.75,25.76,25.73,25.74,36458.0,23.0592,23.0681,23.0413,23.0502,36458.0
2015-06-09 15:35:00,25.74,25.77,25.73,25.77,59560.0,23.0502,23.0771,23.0413,23.0771,59560.0
2015-06-09 15:40:00,25.77,25.79,25.76,25.78,53304.0,23.0771,23.095,23.0681,23.086,53304.0
2015-06-09 15:45:00,25.78,25.79,25.77,25.79,62922.0,23.086,23.095,23.0771,23.095,62922.0
2015-06-09 15:50:00,25.79,25.81,25.79,25.81,67830.0,23.095,23.1129,23.095,23.1129,67830.0
2015-06-09 15:55:00,25.8,25.82,25.78,25.79,167009.0,23.104,23.1219,23.086,23.095,167009.0
2015-06-10 09:30:00,25.94,25.96,25.85,25.89,62845.0,23.2293,23.2472,23.1487,23.1845,62845.0
2015-06-10 09:35:00,25.9,25.96,25.84,25.9,25969.0,23.1935,23.2472,23.1398,23.1935,25969.0
2015-06-10 09:40:00,25.92,26.01,25.92,26.0,53366.0,23.2114,23.292,23.2114,23.2831,53366.0
2015-06-10 09:45:00,26.0,26.1,26.0,26.05,51713.0,23.2831,23.3726,23.2831,23.3278,51713.0
2015-06-10 09:50:00,26.05,26.13,26.05,26.11,52124.0,23.3278,23.3995,23.3278,23.3816,52124.0
2015-06-10 09:55:00,26.11,26.15,26.07,26.1,82057.0,23.3816,23.4174,23.3457,23.3726,82057.0
2015-06-10 10:00:00,26.11,26.12,26.06,26.07,34463.0,23.3816,23.3905,23.3368,23.3457,34463.0
2015-06-10 10:05:00,26.07,26.11,26.06,26.06,35354.0,23.3457,23.3816,23.3368,23.3368,35354.0
2015-06-10 10:10:00,26.06,26.06,26.01,26.01,35458.0,23.3368,23.3368,23.292,23.292,35458.0
2015-06-10 10:15:00,26.02,26.04,25.99,26.0,21447.0,23.301,23.3189,23.2741,23.2831,21447.0
2015-06-10 10:20:00,26.01,26.15,26.01,26.14,54942.0,23.292,23.4174,23.292,23.4084,54942.0
2015-06-10 10:25:00,26.14,26.15,26.1,26.12,22513.0,23.4084,23.4174,23.3726,23.3905,22513.0
2015-06-10 10:30:00,26.13,26.21,26.13,26.2,52110.0,23.3995,23.4711,23.3995,23.4622,52110.0
2015-06-10 10:35:00,26.2,26.22,26.19,26.19,21799.0,23.4622,23.4801,23.4532,23.4532,21799.0
2015-06-10 10:40:00,26.2,26.26,26.19,26.22,63541.0,23.4622,23.5159,23.4532,23.4801,63541.0
2015-06-10 10:45:00,26.22,26.27,26.21,26.26,26307.0,23.4801,23.5248,23.4711,23.5159,26307.0
2015-06-10 10:50:00,26.26,26.29,26.25,26.29,15015.0,23.5159,23.5427,23.5069,23.5427,15015.0
2015-06-10 10:55:00,26.29,26.31,26.28,26.29,116361.0,23.5427,23.5607,23.5338,23.5427,116361.0
2015-06-10 11:00:00,26.29,26.3,26.26,26.26,74946.0,23.5427,23.5517,23.5159,23.5159,74946.0
2015-06-10 11:05:00,26.25,26.26,26.22,26.26,41578.0,23.5069,23.5159,23.4801,23.5159,41578.0
2015-06-10 11:10:00,26.26,26.36,26.25,26.33,31966.0,23.5159,23.6054,23.5069,23.5786,31966.0
2015-06-10 11:15:00,26.32,26.33,26.24,26.24,103620.0,23.5696,23.5786,23.498,23.498,103620.0
2015-06-10 11:20:00,26.25,26.26,26.23,26.25,23365.0,23.5069,23.5159,23.489,23.5069,23365.0
2015-06-10 11:25:00,26.25,26.3,26.24,26.3,16417.0,23.5069,23.5517,23.498,23.5517,16417.0
2015-06-10 11:30:00,26.31,26.34,26.31,26.33,21172.0,23.5607,23.5875,23.5607,23.5786,21172.0
2015-06-10 11:35:00,26.34,26.34,26.29,26.29,12165.0,23.5875,23.5875,23.5427,23.5427,12165.0
2015-06-10 11:40:00,26.3,26.35,26.29,26.34,24191.0,23.5517,23.5965,23.5427,23.5875,24191.0
2015-06-10 11:45:00,26.34,26.35,26.31,26.32,12774.0,23.5875,23.5965,23.5607,23.5696,12774.0
2015-06-10 11:50:00,26.31,26.32,26.28,26.31,19889.0,23.5607,23.5696,23.5338,23.5607,19889.0
2015-06-10 11:55:00,26.32,26.33,26.3,26.3,17278.0,23.5696,23.5786,23.5517,23.5517,17278.0
2015-06-10 12:00:00,26.31,26.33,26.3,26.33,30580.0,23.5607,23.5786,23.5517,23.5786,30580.0
2015-06-10 12:05:00,26.33,26.35,26.31,26.31,20025.0,23.5786,23.5965,23.5607,23.5607,20025.0
2015-06-10 12:10:00,26.32,26.33,26.31,26.33,8943.0,23.5696,23.5786,23.5607,23.5786,8943.0
2015-06-10 12:15:00,26.32,26.32,26.29,26.31,21202.0,23.5696,23.5696,23.5427,23.5607,21202.0
2015-06-10 12:20:00,26.31,26.32,26.29,26.3,23335.0,23.5607,23.5696,23.5427,23.5517,23335.0
2015-06-10 12:25:00,26.3,26.33,26.29,26.33,34764.0,23.5517,23.5786,23.5427,23.5786,34764.0
2015-06-10 12:30:00,26.32,26.33,26.28,26.31,33710.0,23.5696,23.5786,23.5338,23.5607,33710.0
2015-06-10 12:35:00,26.31,26.32,26.29,26.29,13301.0,23.5607,23.5696,23.5427,23.5427,13301.0
2015-06-10 12:40:00,26.29,26.32,26.29,26.3,14070.0,23.5427,23.5696,23.5427,23.5517,14070.0
2015-06-10 12:45:00,26.3,26.3,26.29,26.29,6236.0,23.5517,23.5517,23.5427,23.5427,6236.0
2015-06-10 12:50:00,26.29,26.3,26.27,26.27,19632.0,23.5427,23.5517,23.5248,23.5248,19632.0
2015-06-10 12:55:00,26.27,26.28,26.22,26.23,13879.0,23.5248,23.5338,23.4801,23.489,13879.0
2015-06-10 13:00:00,26.23,26.25,26.23,26.25,17166.0,23.489,23.5069,23.489,23.5069,17166.0
2015-06-10 13:05:00,26.25,26.25,26.19,26.19,22007.0,23.5069,23.5069,23.4532,23.4532,22007.0
2015-06-10 13:10:00,26.19,26.24,26.19,26.22,15068.0,23.4532,23.498,23.4532,23.4801,15068.0
2015-06-10 13:15:00,26.23,26.24,26.21,26.21,13508.0,23.489,23.498,23.4711,23.4711,13508.0
2015-06-10 13:20:00,26.2,26.23,26.2,26.22,25975.0,23.4622,23.489,23.4622,23.4801,25975.0
2015-06-10 13:25:00,26.22,26.23,26.22,26.22,4835.0,23.4801,23.489,23.4801,23.4801,4835.0
2015-06-10 13:30:00,26.22,26.22,26.19,26.21,16063.0,23.4801,23.4801,23.4532,23.4711,16063.0
2015-06-10 13:35:00,26.21,26.22,26.2,26.2,18516.0,23.4711,23.4801,23.4622,23.4622,18516.0
2015-06-10 13:40:00,26.2,26.2,26.15,26.15,35872.0,23.4622,23.4622,23.4174,23.4174,35872.0
2015-06-10 13:45:00,26.15,26.15,26.12,26.14,47975.0,23.4174,23.4174,23.3905,23.4084,47975.0
2015-06-10 13:50:00,26.15,26.15,26.11,26.12,27538.0,23.4174,23.4174,23.3816,23.3905,27538.0
2015-06-10 13:55:00,26.12,26.14,26.12,26.13,20343.0,23.3905,23.4084,23.3905,23.3995,20343.0
2015-06-10 14:00:00,26.12,26.19,26.12,26.18,32527.0,23.3905,23.4532,23.3905,23.4442,32527.0
2015-06-10 14:05:00,26.17,26.2,26.16,26.17,9799.0,23.4353,23.4622,23.4263,23.4353,9799.0
2015-06-10 14:10:00,26.16,26.17,26.14,26.17,18266.0,23.4263,23.4353,23.4084,23.4353,18266.0
2015-06-10 14:15:00,26.17,26.21,26.16,26.21,10190.0,23.4353,23.4711,23.4263,23.4711,10190.0
2015-06-10 14:20:00,26.21,26.22,26.19,26.21,23649.0,23.4711,23.4801,23.4532,23.4711,23649.0
2015-06-10 14:25:00,26.2,26.22,26.2,26.21,9670.0,23.4622,23.4801,23.4622,23.4711,9670.0
2015-06-10 14:30:00,26.21,26.23,26.2,26.21,13347.0,23.4711,23.489,23.4622,23.4711,13347.0
2015-06-10 14:35:00,26.2,26.21,26.2,26.2,4600.0,23.4622,23.4711,23.4622,23.4622,4600.0
2015-06-10 14:40:00,26.2,26.21,26.18,26.19,12100.0,23.4622,23.4711,23.4442,23.4532,12100.0
2015-06-10 14:45:00,26.18,26.2,26.18,26.19,11340.0,23.4442,23.4622,23.4442,23.4532,11340.0
2015-06-10 14:50:00,26.19,26.2,26.18,26.2,46362.0,23.4532,23.4622,23.4442,23.4622,46362.0
2015-06-10 14:55:00,26.2,26.22,26.19,26.21,19612.0,23.4622,23.4801,23.4532,23.4711,19612.0
2015-06-10 15:00:00,26.21,26.21,26.18,26.19,15725.0,23.4711,23.4711,23.4442,23.4532,15725.0
2015-06-10 15:05:00,26.19,26.21,26.19,26.21,17757.0,23.4532,23.4711,23.4532,23.4711,17757.0
2015-06-10 15:10:00,26.2,26.21,26.19,26.2,13809.0,23.4622,23.4711,23.4532,23.4622,13809.0
2015-06-10 15:15:00,26.2,26.23,26.19,26.23,37251.0,23.4622,23.489,23.4532,23.489,37251.0
2015-06-10 15:20:00,26.23,26.23,26.21,26.21,33139.0,23.489,23.489,23.4711,23.4711,33139.0
2015-06-10 15:25:00,26.22,26.24,26.22,26.24,29879.0,23.4801,23.498,23.4801,23.498,29879.0
2015-06-10 15:30:00,26.24,26.26,26.23,26.25,48280.0,23.498,23.5159,23.489,23.5069,48280.0
2015-06-10 15:35:00,26.26,26.26,26.25,26.26,17881.0,23.5159,23.5159,23.5069,23.5159,17881.0
2015-06-10 15:40:00,26.26,26.29,26.25,26.29,79941.0,23.5159,23.5427,23.5069,23.5427,79941.0
2015-06-10 15:45:00,26.29,26.32,26.29,26.32,66473.0,23.5427,23.5696,23.5427,23.5696,66473.0
2015-06-10 15:50:00,26.31,26.32,26.28,26.28,121109.0,23.5607,23.5696,23.5338,23.5338,121109.0
2015-06-10 15:55:00,26.28,26.29,26.26,26.26,158854.0,23.5338,23.5427,23.5159,23.5159,158854.0
2015-06-11 09:30:00,26.42,26.65,26.39,26.55,88922.0,23.6592,23.8651,23.6323,23.7756,88922.0
2015-06-11 09:35:00,26.56,26.59,26.51,26.56,27160.0,23.7845,23.8114,23.7398,23.7845,27160.0
2015-06-11 09:40:00,26.58,26.6,26.5,26.55,24941.0,23.8024,23.8204,23.7308,23.7756,24941.0
2015-06-11 09:45:00,26.56,26.61,26.54,26.56,21575.0,23.7845,23.8293,23.7666,23.7845,21575.0
2015-06-11 09:50:00,26.57,26.62,26.56,26.6,26643.0,23.7935,23.8383,23.7845,23.8204,26643.0
2015-06-11 09:55:00,26.6,26.64,26.58,26.64,67173.0,23.8204,23.8562,23.8024,23.8562,67173.0
2015-06-11 10:00:00,26.64,26.73,26.64,26.7,47522.0,23.8562,23.9368,23.8562,23.9099,47522.0
2015-06-11 10:05:00,26.69,26.78,26.68,26.76,189146.0,23.9009,23.9815,23.892,23.9636,189146.0
2015-06-11 10:10:00,26.76,26.79,26.7,26.78,84208.0,23.9636,23.9905,23.9099,23.9815,84208.0
2015-06-11 10:15:00,26.77,26.81,26.75,26.8,66955.0,23.9726,24.0084,23.9547,23.9995,66955.0
2015-06-11 10:20:00,26.8,26.84,26.74,26.74,30236.0,23.9995,24.0353,23.9457,23.9457,30236.0
2015-06-11 10:25:00,26.74,26.78,26.74,26.76,22110.0,23.9457,23.9815,23.9457,23.9636,22110.0
2015-06-11 10:30:00,26.75,26.75,26.64,26.66,140529.0,23.9547,23.9547,23.8562,23.8741,140529.0
2015-06-11 10:35:00,26.66,26.67,26.6,26.61,28796.0,23.8741,23.883,23.8204,23.8293,28796.0
2015-06-11 10:40:00,26.61,26.71,26.61,26.7,20715.0,23.8293,23.9189,23.8293,23.9099,20715.0
2015-06-11 10:45:00,26.7,26.75,26.69,26.73,41509.0,23.9099,23.9547,23.9009,23.9368,41509.0
2015-06-11 10:50:00,26.73,26.74,26.66,26.66,36749.0,23.9368,23.9457,23.8741,23.8741,36749.0
2015-06-11 10:55:00,26.66,26.69,26.65,26.65,56733.0,23.8741,23.9009,23.8651,23.8651,56733.0
2015-06-11 11:00:00,26.64,26.67,26.63,26.63,23696.0,23.8562,23.883,23.8472,23.8472,23696.0
2015-06-11 11:05:00,26.63,26.66,26.62,26.66,24373.0,23.8472,23.8741,23.8383,23.8741,24373.0
2015-06-11 11:10:00,26.67,26.67,26.61,26.62,25218.0,23.883,23.883,23.8293,23.8383,25218.0
2015-06-11 11:15:00,26.61,26.62,26.58,26.6,30632.0,23.8293,23.8383,23.8024,23.8204,30632.0
2015-06-11 11:20:00,26.6,26.6,26.58,26.58,8722.0,23.8204,23.8204,23.8024,23.8024,8722.0
2015-06-11 11:25:00,26.59,26.63,26.58,26.61,168801.0,23.8114,23.8472,23.8024,23.8293,168801.0
2015-06-11 11:30:00,26.61,26.66,26.61,26.64,35047.0,23.8293,23.8741,23.8293,23.8562,35047.0
2015-06-11 11:35:00,26.64,26.65,26.6,26.6,16692.0,23.8562,23.8651,23.8204,23.8204,16692.0
2015-06-11 11:40:00,26.6,26.6,26.58,26.58,8923.0,23.8204,23.8204,23.8024,23.8024,8923.0
2015-06-11 11:45:00,26.58,26.6,26.58,26.6,5982.0,23.8024,23.8204,23.8024,23.8204,5982.0
2015-06-11 11:50:00,26.6,26.6,26.56,26.57,21421.0,23.8204,23.8204,23.7845,23.7935,21421.0
2015-06-11 11:55:00,26.57,26.58,26.54,26.55,12760.0,23.7935,23.8024,23.7666,23.7756,12760.0
2015-06-11 12:00:00,26.54,26.56,26.52,26.55,14623.0,23.7666,23.7845,23.7487,23.7756,14623.0
2015-06-11 12:05:00,26.55,26.56,26.51,26.51,11194.0,23.7756,23.7845,23.7398,23.7398,11194.0
2015-06-11 12:10:00,26.51,26.54,26.5,26.51,15596.0,23.7398,23.7666,23.7308,23.7398,15596.0
2015-06-11 12:15:00,26.51,26.52,26.5,26.51,5633.0,23.7398,23.7487,23.7308,23.7398,5633.0
2015-06-11 12:20:00,26.51,26.52,26.47,26.47,7100.0,23.7398,23.7487,23.7039,23.7039,7100.0
2015-06-11 12:25:00,26.47,26.49,26.47,26.49,7138.0,23.7039,23.7218,23.7039,23.7218,7138.0
2015-06-11 12:30:00,26.48,26.48,26.46,26.46,11235.0,23.7129,23.7129,23.695,23.695,11235.0
2015-06-11 12:35:00,26.47,26.49,26.46,26.49,6038.0,23.7039,23.7218,23.695,23.7218,6038.0
2015-06-11 12:40:00,26.49,26.5,26.46,26.46,15379.0,23.7218,23.7308,23.695,23.695,15379.0
2015-06-11 12:45:00,26.47,26.47,26.45,26.45,13685.0,23.7039,23.7039,23.686,23.686,13685.0
2015-06-11 12:50:00,26.45,26.46,26.44,26.46,4316.0,23.686,23.695,23.6771,23.695,4316.0
2015-06-11 12:55:00,26.45,26.47,26.45,26.47,5900.0,23.686,23.7039,23.686,23.7039,5900.0
2015-06-11 13:00:00,26.46,26.47,26.45,26.46,21314.0,23.695,23.7039,23.686,23.695,21314.0
2015-06-11 13:05:00,26.46,26.47,26.46,26.46,6197.0,23.695,23.7039,23.695,23.695,6197.0
2015-06-11 13:10:00,26.46,26.48,26.46,26.48,14192.0,23.695,23.7129,23.695,23.7129,14192.0
2015-06-11 13:15:00,26.48,26.51,26.48,26.5,12122.0,23.7129,23.7398,23.7129,23.7308,12122.0
2015-06-11 13:20:00,26.5,26.51,26.49,26.5,10295.0,23.7308,23.7398,23.7218,23.7308,10295.0
2015-06-11 13:25:00,26.51,26.55,26.5,26.54,7657.0,23.7398,23.7756,23.7308,23.7666,7657.0
2015-06-11 13:30:00,26.54,26.55,26.51,26.52,26082.0,23.7666,23.7756,23.7398,23.7487,26082.0
2015-06-11 13:35:00,26.52,26.52,26.49,26.49,14722.0,23.7487,23.7487,23.7218,23.7218,14722.0
2015-06-11 13:40:00,26.5,26.51,26.48,26.49,17502.0,23.7308,23.7398,23.7129,23.7218,17502.0
2015-06-11 13:45:00,26.49,26.51,26.47,26.48,24370.0,23.7218,23.7398,23.7039,23.7129,24370.0
2015-06-11 13:50:00,26.48,26.48,26.47,26.47,7100.0,23.7129,23.7129,23.7039,23.7039,7100.0
2015-06-11 13:55:00,26.48,26.49,26.47,26.48,6406.0,23.7129,23.7218,23.7039,23.7129,6406.0
2015-06-11 14:00:00,26.48,26.49,26.48,26.49,4324.0,23.7129,23.7218,23.7129,23.7218,4324.0
2015-06-11 14:05:00,26.49,26.51,26.47,26.51,25602.0,23.7218,23.7398,23.7039,23.7398,25602.0
2015-06-11 14:10:00,26.52,26.53,26.49,26.49,23650.0,23.7487,23.7577,23.7218,23.7218,23650.0
2015-06-11 14:15:00,26.5,26.5,26.49,26.5,6712.0,23.7308,23.7308,23.7218,23.7308,6712.0
2015-06-11 14:20:00,26.5,26.52,26.5,26.52,8167.0,23.7308,23.7487,23.7308,23.7487,8167.0
2015-06-11 14:25:00,26.52,26.52,26.5,26.5,10336.0,23.7487,23.7487,23.7308,23.7308,10336.0
2015-06-11 14:30:00,26.5,26.52,26.5,26.52,7100.0,23.7308,23.7487,23.7308,23.7487,7100.0
2015-06-11 14:35:00,26.52,26.52,26.51,26.51,2200.0,23.7487,23.7487,23.7398,23.7398,2200.0
2015-06-11 14:40:00,26.52,26.53,26.51,26.53,5400.0,23.7487,23.7577,23.7398,23.7577,5400.0
2015-06-11 14:45:00,26.53,26.54,26.52,26.54,8035.0,23.7577,23.7666,23.7487,23.7666,8035.0
2015-06-11 14:50:00,26.53,26.54,26.5,26.5,22210.0,23.7577,23.7666,23.7308,23.7308,22210.0
2015-06-11 14:55:00,26.5,26.52,26.5,26.5,11240.0,23.7308,23.7487,23.7308,23.7308,11240.0
2015-06-11 15:00:00,26.5,26.51,26.5,26.5,3100.0,23.7308,23.7398,23.7308,23.7308,3100.0
2015-06-11 15:05:00,26.51,26.51,26.5,26.5,28963.0,23.7398,23.7398,23.7308,23.7308,28963.0
2015-06-11 15:10:00,26.5,26.5,26.47,26.47,25059.0,23.7308,23.7308,23.7039,23.7039,25059.0
2015-06-11 15:15:00,26.48,26.48,26.45,26.45,11167.0,23.7129,23.7129,23.686,23.686,11167.0
2015-06-11 15:20:00,26.45,26.46,26.45,26.45,7334.0,23.686,23.695,23.686,23.686,7334.0
2015-06-11 15:25:00,26.45,26.46,26.42,26.46,43207.0,23.686,23.695,23.6592,23.695,43207.0
2015-06-11 15:30:00,26.46,26.46,26.43,26.43,32482.0,23.695,23.695,23.6681,23.6681,32482.0
2015-06-11 15:35:00,26.43,26.44,26.42,26.42,24533.0,23.6681,23.6771,23.6592,23.6592,24533.0
2015-06-11 15:40:00,26.43,26.44,26.4,26.41,90580.0,23.6681,23.6771,23.6413,23.6502,90580.0
2015-06-11 15:45:00,26.41,26.42,26.4,26.4,57320.0,23.6502,23.6592,23.6413,23.6413,57320.0
2015-06-11 15:50:00,26.4,26.41,26.39,26.4,71433.0,23.6413,23.6502,23.6323,23.6413,71433.0
2015-06-11 15:55:00,26.4,26.43,26.39,26.43,150107.0,23.6413,23.6681,23.6323,23.6681,150107.0
2015-06-12 09:30:00,26.23,26.34,26.22,26.31,58005.0,23.489,23.5875,23.4801,23.5607,58005.0
2015-06-12 09:35:00,26.32,26.34,26.24,26.25,19187.0,23.5696,23.5875,23.498,23.5069,19187.0
2015-06-12 09:40:00,26.25,26.38,26.24,26.33,38669.0,23.5069,23.6233,23.498,23.5786,38669.0
2015-06-12 09:45:00,26.32,26.41,26.31,26.38,29492.0,23.5696,23.6502,23.5607,23.6233,29492.0
2015-06-12 09:50:00,26.38,26.42,26.31,26.4,109696.0,23.6233,23.6592,23.5607,23.6413,109696.0
2015-06-12 09:55:00,26.4,26.43,26.39,26.4,14417.0,23.6413,23.6681,23.6323,23.6413,14417.0
2015-06-12 10:00:00,26.4,26.45,26.39,26.42,26402.0,23.6413,23.686,23.6323,23.6592,26402.0
2015-06-12 10:05:00,26.43,26.43,26.39,26.4,114418.0,23.6681,23.6681,23.6323,23.6413,114418.0
2015-06-12 10:10:00,26.41,26.42,26.34,26.34,41623.0,23.6502,23.6592,23.5875,23.5875,41623.0
2015-06-12 10:15:00,26.34,26.35,26.32,26.35,143051.0,23.5875,23.5965,23.5696,23.5965,143051.0
2015-06-12 10:20:00,26.34,26.38,26.33,26.37,21811.0,23.5875,23.6233,23.5786,23.6144,21811.0
2015-06-12 10:25:00,26.38,26.52,26.38,26.49,77044.0,23.6233,23.7487,23.6233,23.7218,77044.0
2015-06-12 10:30:00,26.49,26.49,26.41,26.42,23722.0,23.7218,23.7218,23.6502,23.6592,23722.0
2015-06-12 10:35:00,26.42,26.42,26.35,26.4,14674.0,23.6592,23.6592,23.5965,23.6413,14674.0
2015-06-12 10:40:00,26.41,26.43,26.4,26.41,12056.0,23.6502,23.6681,23.6413,23.6502,12056.0
2015-06-12 10:45:00,26.42,26.45,26.39,26.39,22043.0,23.6592,23.686,23.6323,23.6323,22043.0
2015-06-12 10:50:00,26.39,26.42,26.39,26.41,14799.0,23.6323,23.6592,23.6323,23.6502,14799.0
2015-06-12 10:55:00,26.41,26.43,26.4,26.42,33151.0,23.6502,23.6681,23.6413,23.6592,33151.0
2015-06-12 11:00:00,26.42,26.42,26.4,26.42,11180.0,23.6592,23.6592,23.6413,23.6592,11180.0
2015-06-12 11:05:00,26.43,26.46,26.42,26.46,9999.0,23.6681,23.695,23.6592,23.695,9999.0
2015-06-12 11:10:00,26.46,26.47,26.44,26.45,26554.0,23.695,23.7039,23.6771,23.686,26554.0
2015-06-12 11:15:00,26.45,26.49,26.43,26.48,50230.0,23.686,23.7218,23.6681,23.7129,50230.0
2015-06-12 11:20:00,26.47,26.49,26.46,26.49,6773.0,23.7039,23.7218,23.695,23.7218,6773.0
2015-06-12 11:25:00,26.49,26.56,26.48,26.54,34140.0,23.7218,23.7845,23.7129,23.7666,34140.0
2015-06-12 11:30:00,26.54,26.54,26.53,26.54,5141.0,23.7666,23.7666,23.7577,23.7666,5141.0
2015-06-12 11:35:00,26.53,26.57,26.53,26.57,9122.0,23.7577,23.7935,23.7577,23.7935,9122.0
2015-06-12 11:40:00,26.57,26.6,26.56,26.6,43386.0,23.7935,23.8204,23.7845,23.8204,43386.0
2015-06-12 11:45:00,26.6,26.6,26.57,26.58,18252.0,23.8204,23.8204,23.7935,23.8024,18252.0
2015-06-12 11:50:00,26.58,26.59,26.58,26.58,13454.0,23.8024,23.8114,23.8024,23.8024,13454.0
2015-06-12 11:55:00,26.59,26.6,26.55,26.57,14746.0,23.8114,23.8204,23.7756,23.7935,14746.0
2015-06-12 12:00:00,26.56,26.58,26.55,26.58,21153.0,23.7845,23.8024,23.7756,23.8024,21153.0
2015-06-12 12:05:00,26.58,26.6,26.56,26.57,66565.0,23.8024,23.8204,23.7845,23.7935,66565.0
2015-06-12 12:10:00,26.57,26.57,26.55,26.56,4780.0,23.7935,23.7935,23.7756,23.7845,4780.0
2015-06-12 12:15:00,26.56,26.56,26.54,26.54,14394.0,23.7845,23.7845,23.7666,23.7666,14394.0
2015-06-12 12:20:00,26.54,26.56,26.54,26.56,4608.0,23.7666,23.7845,23.7666,23.7845,4608.0
2015-06-12 12:25:00,26.56,26.57,26.55,26.56,13651.0,23.7845,23.7935,23.7756,23.7845,13651.0
2015-06-12 12:30:00,26.56,26.57,26.56,26.57,5619.0,23.7845,23.7935,23.7845,23.7935,5619.0
2015-06-12 12:35:00,26.57,26.58,26.56,26.57,14724.0,23.7935,23.8024,23.7845,23.7935,14724.0
2015-06-12 12:40:00,26.57,26.59,26.54,26.59,92336.0,23.7935,23.8114,23.7666,23.8114,92336.0
2015-06-12 12:45:00,26.59,26.61,26.58,26.61,30246.0,23.8114,23.8293,23.8024,23.8293,30246.0
2015-06-12 12:50:00,26.61,26.62,26.59,26.6,27772.0,23.8293,23.8383,23.8114,23.8204,27772.0
2015-06-12 12:55:00,26.6,26.61,26.59,26.6,9921.0,23.8204,23.8293,23.8114,23.8204,9921.0
2015-06-12 13:00:00,26.6,26.61,26.59,26.6,17127.0,23.8204,23.8293,23.8114,23.8204,17127.0
2015-06-12 13:05:00,26.59,26.62,26.59,26.61,12748.0,23.8114,23.8383,23.8114,23.8293,12748.0
2015-06-12 13:10:00,26.61,26.65,26.61,26.64,26585.0,23.8293,23.8651,23.8293,23.8562,26585.0
2015-06-12 13:15:00,26.65,26.66,26.64,26.65,19912.0,23.8651,23.8741,23.8562,23.8651,19912.0
2015-06-12 13:20:00,26.66,26.67,26.65,26.66,11320.0,23.8741,23.883,23.8651,23.8741,11320.0
2015-06-12 13:25:00,26.66,26.66,26.65,26.65,10637.0,23.8741,23.8741,23.8651,23.8651,10637.0
2015-06-12 13:30:00,26.64,26.68,26.64,26.68,12256.0,23.8562,23.892,23.8562,23.892,12256.0
2015-06-12 13:35:00,26.68,26.71,26.67,26.71,30992.0,23.892,23.9189,23.883,23.9189,30992.0
2015-06-12 13:40:00,26.7,26.72,26.67,26.68,57354.0,23.9099,23.9278,23.883,23.892,57354.0
2015-06-12 13:45:00,26.67,26.67,26.63,26.64,27646.0,23.883,23.883,23.8472,23.8562,27646.0
2015-06-12 13:50:00,26.63,26.64,26.62,26.64,21434.0,23.8472,23.8562,23.8383,23.8562,21434.0
2015-06-12 13:55:00,26.63,26.64,26.61,26.61,10778.0,23.8472,23.8562,23.8293,23.8293,10778.0
2015-06-12 14:00:00,26.62,26.62,26.59,26.6,41430.0,23.8383,23.8383,23.8114,23.8204,41430.0
2015-06-12 14:05:00,26.6,26.61,26.59,26.6,33812.0,23.8204,23.8293,23.8114,23.8204,33812.0
2015-06-12 14:10:00,26.59,26.61,26.57,26.58,65859.0,23.8114,23.8293,23.7935,23.8024,65859.0
2015-06-12 14:15:00,26.59,26.61,26.57,26.61,28282.0,23.8114,23.8293,23.7935,23.8293,28282.0
2015-06-12 14:20:00,26.6,26.61,26.6,26.6,8067.0,23.8204,23.8293,23.8204,23.8204,8067.0
2015-06-12 14:25:00,26.6,26.63,26.6,26.62,16100.0,23.8204,23.8472,23.8204,23.8383,16100.0
2015-06-12 14:30:00,26.62,26.63,26.58,26.59,24525.0,23.8383,23.8472,23.8024,23.8114,24525.0
2015-06-12 14:35:00,26.58,26.58,26.56,26.57,11272.0,23.8024,23.8024,23.7845,23.7935,11272.0
2015-06-12 14:40:00,26.57,26.63,26.57,26.63,41481.0,23.7935,23.8472,23.7935,23.8472,41481.0
2015-06-12 14:45:00,26.63,26.68,26.62,26.68,60156.0,23.8472,23.892,23.8383,23.892,60156.0
2015-06-12 14:50:00,26.68,26.69,26.66,26.69,49243.0,23.892,23.9009,23.8741,23.9009,49243.0
2015-06-12 14:55:00,26.69,26.7,26.65,26.68,72782.0,23.9009,23.9099,23.8651,23.892,72782.0
2015-06-12 15:00:00,26.67,26.67,26.64,26.66,18132.0,23.883,23.883,23.8562,23.8741,18132.0
2015-06-12 15:05:00,26.66,26.66,26.63,26.63,11962.0,23.8741,23.8741,23.8472,23.8472,11962.0
2015-06-12 15:10:00,26.63,26.64,26.61,26.63,29582.0,23.8472,23.8562,23.8293,23.8472,29582.0
2015-06-12 15:15:00,26.62,26.63,26.62,26.63,6950.0,23.8383,23.8472,23.8383,23.8472,6950.0
2015-06-12 15:20:00,26.63,26.67,26.63,26.67,33070.0,23.8472,23.883,23.8472,23.883,33070.0
2015-06-12 15:25:00,26.66,26.71,26.66,26.69,78771.0,23.8741,23.9189,23.8741,23.9009,78771.0
2015-06-12 15:30:00,26.69,26.72,26.69,26.7,67336.0,23.9009,23.9278,23.9009,23.9099,67336.0
2015-06-12 15:35:00,26.7,26.71,26.68,26.69,48712.0,23.9099,23.9189,23.892,23.9009,48712.0
2015-06-12 15:40:00,26.68,26.71,26.68,26.71,71715.0,23.892,23.9189,23.892,23.9189,71715.0
2015-06-12 15:45:00,26.71,26.73,26.7,26.73,122137.0,23.9189,23.9368,23.9099,23.9368,122137.0
2015-06-12 15:50:00,26.73,26.74,26.71,26.74,150697.0,23.9368,23.9457,23.9189,23.9457,150697.0
2015-06-12 15:55:00,26.74,26.75,26.71,26.71,278087.0,23.9457,23.9547,23.9189,23.9189,278087.0
2015-06-15 09:30:00,26.64,27.05,26.62,27.02,187636.0,23.8562,24.2233,23.8383,24.1965,187636.0
2015-06-15 09:35:00,27.06,27.19,27.02,27.17,162325.0,24.2323,24.3487,24.1965,24.3308,162325.0
2015-06-15 09:40:00,27.17,27.21,27.02,27.02,133554.0,24.3308,24.3666,24.1965,24.1965,133554.0
2015-06-15 09:45:00,27.01,27.02,26.84,26.86,103462.0,24.1875,24.1965,24.0353,24.0532,103462.0
2015-06-15 09:50:00,26.86,26.86,26.74,26.8,83874.0,24.0532,24.0532,23.9457,23.9995,83874.0
2015-06-15 09:55:00,26.8,26.82,26.78,26.81,54714.0,23.9995,24.0174,23.9815,24.0084,54714.0
2015-06-15 10:00:00,26.81,27.06,26.81,27.06,217962.0,24.0084,24.2323,24.0084,24.2323,217962.0
2015-06-15 10:05:00,27.06,27.08,26.98,27.03,168644.0,24.2323,24.2502,24.1606,24.2054,168644.0
2015-06-15 10:10:00,27.02,27.02,26.92,26.92,119176.0,24.1965,24.1965,24.1069,24.1069,119176.0
2015-06-15 10:15:00,26.93,26.97,26.92,26.94,41282.0,24.1159,24.1517,24.1069,24.1248,41282.0
2015-06-15 10:20:00,26.94,26.95,26.92,26.93,35665.0,24.1248,24.1338,24.1069,24.1159,35665.0
2015-06-15 10:25:00,26.92,26.95,26.92,26.95,39921.0,24.1069,24.1338,24.1069,24.1338,39921.0
2015-06-15 10:30:00,26.94,26.94,26.87,26.89,31733.0,24.1248,24.1248,24.0621,24.08,31733.0
2015-06-15 10:35:00,26.9,26.95,26.89,26.93,27350.0,24.089,24.1338,24.08,24.1159,27350.0
2015-06-15 10:40:00,26.93,26.94,26.87,26.87,36191.0,24.1159,24.1248,24.0621,24.0621,36191.0
2015-06-15 10:45:00,26.87,26.92,26.86,26.87,35347.0,24.0621,24.1069,24.0532,24.0621,35347.0
2015-06-15 10:50:00,26.87,26.9,26.86,26.89,22006.0,24.0621,24.089,24.0532,24.08,22006.0
2015-06-15 10:55:00,26.88,26.89,26.87,26.89,19564.0,24.0711,24.08,24.0621,24.08,19564.0
2015-06-15 11:00:00,26.89,26.96,26.89,26.91,52134.0,24.08,24.1427,24.08,24.098,52134.0
2015-06-15 11:05:00,26.92,26.92,26.88,26.91,49766.0,24.1069,24.1069,24.0711,24.098,49766.0
2015-06-15 11:10:00,26.91,26.95,26.9,26.9,24921.0,24.098,24.1338,24.089,24.089,24921.0
2015-06-15 11:15:00,26.9,26.94,26.9,26.91,51248.0,24.089,24.1248,24.089,24.098,51248.0
2015-06-15 11:20:00,26.9,26.91,26.85,26.86,18064.0,24.089,24.098,24.0442,24.0532,18064.0
2015-06-15 11:25:00,26.85,26.85,26.79,26.79,41373.0,24.0442,24.0442,23.9905,23.9905,41373.0
2015-06-15 11:30:00,26.79,26.86,26.78,26.86,27203.0,23.9905,24.0532,23.9815,24.0532,27203.0
2015-06-15 11:35:00,26.86,26.88,26.85,26.88,51153.0,24.0532,24.0711,24.0442,24.0711,51153.0
2015-06-15 11:40:00,26.87,26.93,26.86,26.92,32424.0,24.0621,24.1159,24.0532,24.1069,32424.0
2015-06-15 11:45:00,26.92,26.96,26.91,26.95,37334.0,24.1069,24.1427,24.098,24.1338,37334.0
2015-06-15 11:50:00,26.95,26.96,26.92,26.93,16182.0,24.1338,24.1427,24.1069,24.1159,16182.0
2015-06-15 11:55:00,26.94,26.95,26.9,26.92,45934.0,24.1248,24.1338,24.089,24.1069,45934.0
2015-06-15 12:00:00,26.91,26.92,26.85,26.86,18200.0,24.098,24.1069,24.0442,24.0532,18200.0
2015-06-15 12:05:00,26.85,26.88,26.85,26.88,22725.0,24.0442,24.0711,24.0442,24.0711,22725.0
2015-06-15 12:10:00,26.88,26.91,26.87,26.91,14568.0,24.0711,24.098,24.0621,24.098,14568.0
2015-06-15 12:15:00,26.91,26.91,26.85,26.88,31095.0,24.098,24.098,24.0442,24.0711,31095.0
2015-06-15 12:20:00,26.88,26.9,26.88,26.89,11800.0,24.0711,24.089,24.0711,24.08,11800.0
2015-06-15 12:25:00,26.88,26.88,26.84,26.86,12500.0,24.0711,24.0711,24.0353,24.0532,12500.0
2015-06-15 12:30:00,26.86,26.89,26.86,26.89,10879.0,24.0532,24.08,24.0532,24.08,10879.0
2015-06-15 12:35:00,26.89,26.89,26.87,26.87,6996.0,24.08,24.08,24.0621,24.0621,6996.0
2015-06-15 12:40:00,26.87,26.87,26.85,26.87,27159.0,24.0621,24.0621,24.0442,24.0621,27159.0
2015-06-15 12:45:00,26.86,26.91,26.86,26.89,19630.0,24.0532,24.098,24.0532,24.08,19630.0
2015-06-15 12:50:00,26.91,26.91,26.89,26.9,18337.0,24.098,24.098,24.08,24.089,18337.0
2015-06-15 12:55:00,26.89,26.9,26.88,26.9,10030.0,24.08,24.089,24.0711,24.089,10030.0
2015-06-15 13:00:00,26.91,26.92,26.9,26.91,8276.0,24.098,24.1069,24.089,24.098,8276.0
2015-06-15 13:05:00,26.9,26.9,26.87,26.88,7993.0,24.089,24.089,24.0621,24.0711,7993.0
2015-06-15 13:10:00,26.87,26.88,26.87,26.88,3965.0,24.0621,24.0711,24.0621,24.0711,3965.0
2015-06-15 13:15:00,26.88,26.92,26.87,26.91,55222.0,24.0711,24.1069,24.0621,24.098,55222.0
2015-06-15 13:20:00,26.91,26.92,26.89,26.89,36006.0,24.098,24.1069,24.08,24.08,36006.0
2015-06-15 13:25:00,26.89,26.9,26.88,26.9,17534.0,24.08,24.089,24.0711,24.089,17534.0
2015-06-15 13:30:00,26.91,26.91,26.89,26.91,11897.0,24.098,24.098,24.08,24.098,11897.0
2015-06-15 13:35:00,26.91,26.91,26.89,26.9,18165.0,24.098,24.098,24.08,24.089,18165.0
2015-06-15 13:40:00,26.9,26.9,26.85,26.87,19746.0,24.089,24.089,24.0442,24.0621,19746.0
2015-06-15 13:45:00,26.87,26.87,26.85,26.85,12621.0,24.0621,24.0621,24.0442,24.0442,12621.0
2015-06-15 13:50:00,26.85,26.9,26.84,26.86,235033.0,24.0442,24.089,24.0353,24.0532,235033.0
2015-06-15 13:55:00,26.86,26.86,26.83,26.85,32830.0,24.0532,24.0532,24.0263,24.0442,32830.0
2015-06-15 14:00:00,26.85,26.86,26.85,26.86,14200.0,24.0442,24.0532,24.0442,24.0532,14200.0
2015-06-15 14:05:00,26.87,26.87,26.84,26.85,12258.0,24.0621,24.0621,24.0353,24.0442,12258.0
2015-06-15 14:10:00,26.84,26.88,26.84,26.87,17850.0,24.0353,24.0711,24.0353,24.0621,17850.0
2015-06-15 14:15:00,26.86,26.91,26.86,26.89,25423.0,24.0532,24.098,24.0532,24.08,25423.0
2015-06-15 14:20:00,26.89,26.9,26.89,26.9,4800.0,24.08,24.089,24.08,24.089,4800.0
2015-06-15 14:25:00,26.9,26.9,26.87,26.9,19961.0,24.089,24.089,24.0621,24.089,19961.0
2015-06-15 14:30:00,26.9,26.9,26.86,26.86,19722.0,24.089,24.089,24.0532,24.0532,19722.0
2015-06-15 14:35:00,26.86,26.88,26.85,26.87,10845.0,24.0532,24.0711,24.0442,24.0621,10845.0
2015-06-15 14:40:00,26.87,26.87,26.82,26.82,27628.0,24.0621,24.0621,24.0174,24.0174,27628.0
2015-06-15 14:45:00,26.82,26.83,26.81,26.81,21754.0,24.0174,24.0263,24.0084,24.0084,21754.0
2015-06-15 14:50:00,26.8,26.81,26.77,26.78,10019.0,23.9995,24.0084,23.9726,23.9815,10019.0
2015-06-15 14:55:00,26.78,26.8,26.77,26.8,27715.0,23.9815,23.9995,23.9726,23.9995,27715.0
2015-06-15 15:00:00,26.8,26.81,26.78,26.78,31906.0,23.9995,24.0084,23.9815,23.9815,31906.0
2015-06-15 15:05:00,26.79,26.79,26.76,26.77,47078.0,23.9905,23.9905,23.9636,23.9726,47078.0
2015-06-15 15:10:00,26.76,26.78,26.76,26.78,26069.0,23.9636,23.9815,23.9636,23.9815,26069.0
2015-06-15 15:15:00,26.78,26.78,26.74,26.74,36819.0,23.9815,23.9815,23.9457,23.9457,36819.0
2015-06-15 15:20:00,26.75,26.75,26.69,26.7,37583.0,23.9547,23.9547,23.9009,23.9099,37583.0
2015-06-15 15:25:00,26.7,26.72,26.69,26.72,95819.0,23.9099,23.9278,23.9009,23.9278,95819.0
2015-06-15 15:30:00,26.71,26.73,26.71,26.73,37835.0,23.9189,23.9368,23.9189,23.9368,37835.0
2015-06-15 15:35:00,26.72,26.73,26.7,26.7,37879.0,23.9278,23.9368,23.9099,23.9099,37879.0
2015-06-15 15:40:00,26.7,26.71,26.68,26.71,95314.0,23.9099,23.9189,23.892,23.9189,95314.0
2015-06-15 15:45:00,26.7,26.71,26.67,26.68,122869.0,23.9099,23.9189,23.883,23.892,122869.0
2015-06-15 15:50:00,26.68,26.69,26.66,26.67,68555.0,23.892,23.9009,23.8741,23.883,68555.0
2015-06-15 15:55:00,26.66,26.66,26.63,26.66,281680.0,23.8741,23.8741,23.8472,23.8741,281680.0
2015-06-16 09:30:00,26.52,26.65,26.45,26.54,101392.0,23.7487,23.8651,23.686,23.7666,101392.0
2015-06-16 09:35:00,26.54,26.61,26.53,26.59,44407.0,23.7666,23.8293,23.7577,23.8114,44407.0
2015-06-16 09:40:00,26.6,26.62,26.57,26.58,38424.0,23.8204,23.8383,23.7935,23.8024,38424.0
2015-06-16 09:45:00,26.59,26.6,26.56,26.56,30981.0,23.8114,23.8204,23.7845,23.7845,30981.0
2015-06-16 09:50:00,26.56,26.6,26.56,26.58,8462.0,23.7845,23.8204,23.7845,23.8024,8462.0
2015-06-16 09:55:00,26.59,26.62,26.58,26.61,23898.0,23.8114,23.8383,23.8024,23.8293,23898.0
2015-06-16 10:00:00,26.61,26.63,26.57,26.58,222706.0,23.8293,23.8472,23.7935,23.8024,222706.0
2015-06-16 10:05:00,26.58,26.59,26.49,26.49,90764.0,23.8024,23.8114,23.7218,23.7218,90764.0
2015-06-16 10:10:00,26.5,26.52,26.44,26.44,32499.0,23.7308,23.7487,23.6771,23.6771,32499.0
2015-06-16 10:15:00,26.44,26.45,26.41,26.41,22300.0,23.6771,23.686,23.6502,23.6502,22300.0
2015-06-16 10:20:00,26.41,26.43,26.38,26.39,46617.0,23.6502,23.6681,23.6233,23.6323,46617.0
2015-06-16 10:25:00,26.38,26.39,26.33,26.39,76903.0,23.6233,23.6323,23.5786,23.6323,76903.0
2015-06-16 10:30:00,26.4,26.45,26.39,26.4,34191.0,23.6413,23.686,23.6323,23.6413,34191.0
2015-06-16 10:35:00,26.41,26.43,26.36,26.4,30662.0,23.6502,23.6681,23.6054,23.6413,30662.0
2015-06-16 10:40:00,26.41,26.44,26.38,26.39,14237.0,23.6502,23.6771,23.6233,23.6323,14237.0
2015-06-16 10:45:00,26.39,26.4,26.35,26.35,17459.0,23.6323,23.6413,23.5965,23.5965,17459.0
2015-06-16 10:50:00,26.35,26.37,26.33,26.37,33877.0,23.5965,23.6144,23.5786,23.6144,33877.0
2015-06-16 10:55:00,26.37,26.37,26.32,26.35,27848.0,23.6144,23.6144,23.5696,23.5965,27848.0
2015-06-16 11:00:00,26.36,26.37,26.33,26.33,18587.0,23.6054,23.6144,23.5786,23.5786,18587.0
2015-06-16 11:05:00,26.34,26.35,26.32,26.33,21170.0,23.5875,23.5965,23.5696,23.5786,21170.0
2015-06-16 11:10:00,26.33,26.38,26.32,26.38,23114.0,23.5786,23.6233,23.5696,23.6233,23114.0
2015-06-16 11:15:00,26.39,26.41,26.38,26.38,68123.0,23.6323,23.6502,23.6233,23.6233,68123.0
2015-06-16 11:20:00,26.38,26.41,26.35,26.36,20416.0,23.6233,23.6502,23.5965,23.6054,20416.0
2015-06-16 11:25:00,26.36,26.42,26.35,26.4,38753.0,23.6054,23.6592,23.5965,23.6413,38753.0
2015-06-16 11:30:00,26.39,26.41,26.39,26.41,22899.0,23.6323,23.6502,23.6323,23.6502,22899.0
2015-06-16 11:35:00,26.41,26.45,26.4,26.45,121228.0,23.6502,23.686,23.6413,23.686,121228.0
2015-06-16 11:40:00,26.45,26.47,26.45,26.46,21922.0,23.686,23.7039,23.686,23.695,21922.0
2015-06-16 11:45:00,26.46,26.5,26.45,26.5,78098.0,23.695,23.7308,23.686,23.7308,78098.0
2015-06-16 11:50:00,26.5,26.52,26.47,26.51,149481.0,23.7308,23.7487,23.7039,23.7398,149481.0
2015-06-16 11:55:00,26.51,26.55,26.5,26.54,86220.0,23.7398,23.7756,23.7308,23.7666,86220.0
2015-06-16 12:00:00,26.55,26.55,26.52,26.54,45489.0,23.7756,23.7756,23.7487,23.7666,45489.0
2015-06-16 12:05:00,26.54,26.54,26.47,26.48,65359.0,23.7666,23.7666,23.7039,23.7129,65359.0
2015-06-16 12:10:00,26.47,26.47,26.44,26.47,91544.0,23.7039,23.7039,23.6771,23.7039,91544.0
2015-06-16 12:15:00,26.46,26.53,26.46,26.53,81791.0,23.695,23.7577,23.695,23.7577,81791.0
2015-06-16 12:20:00,26.53,26.54,26.52,26.54,40858.0,23.7577,23.7666,23.7487,23.7666,40858.0
2015-06-16 12:25:00,26.53,26.54,26.52,26.54,34614.0,23.7577,23.7666,23.7487,23.7666,34614.0
2015-06-16 12:30:00,26.54,26.55,26.53,26.55,12133.0,23.7666,23.7756,23.7577,23.7756,12133.0
2015-06-16 12:35:00,26.55,26.58,26.54,26.57,48911.0,23.7756,23.8024,23.7666,23.7935,48911.0
2015-06-16 12:40:00,26.58,26.61,26.57,26.6,40817.0,23.8024,23.8293,23.7935,23.8204,40817.0
2015-06-16 12:45:00,26.6,26.62,26.6,26.61,34374.0,23.8204,23.8383,23.8204,23.8293,34374.0
2015-06-16 12:50:00,26.61,26.61,26.59,26.6,27021.0,23.8293,23.8293,23.8114,23.8204,27021.0
2015-06-16 12:55:00,26.6,26.6,26.56,26.57,22033.0,23.8204,23.8204,23.7845,23.7935,22033.0
2015-06-16 13:00:00,26.57,26.58,26.55,26.55,48614.0,23.7935,23.8024,23.7756,23.7756,48614.0
2015-06-16 13:05:00,26.55,26.59,26.54,26.58,99437.0,23.7756,23.8114,23.7666,23.8024,99437.0
2015-06-16 13:10:00,26.58,26.58,26.56,26.56,24505.0,23.8024,23.8024,23.7845,23.7845,24505.0
2015-06-16 13:15:00,26.56,26.56,26.54,26.55,5700.0,23.7845,23.7845,23.7666,23.7756,5700.0
2015-06-16 13:20:00,26.55,26.55,26.53,26.55,22835.0,23.7756,23.7756,23.7577,23.7756,22835.0
2015-06-16 13:25:00,26.54,26.56,26.53,26.54,20490.0,23.7666,23.7845,23.7577,23.7666,20490.0
2015-06-16 13:30:00,26.54,26.58,26.54,26.57,19975.0,23.7666,23.8024,23.7666,23.7935,19975.0
2015-06-16 13:35:00,26.57,26.57,26.54,26.55,8806.0,23.7935,23.7935,23.7666,23.7756,8806.0
2015-06-16 13:40:00,26.55,26.56,26.53,26.53,12777.0,23.7756,23.7845,23.7577,23.7577,12777.0
2015-06-16 13:45:00,26.53,26.54,26.52,26.53,13649.0,23.7577,23.7666,23.7487,23.7577,13649.0
2015-06-16 13:50:00,26.52,26.53,26.51,26.51,12993.0,23.7487,23.7577,23.7398,23.7398,12993.0
2015-06-16 13:55:00,26.51,26.52,26.5,26.5,27188.0,23.7398,23.7487,23.7308,23.7308,27188.0
2015-06-16 14:00:00,26.5,26.52,26.5,26.51,16307.0,23.7308,23.7487,23.7308,23.7398,16307.0
2015-06-16 14:05:00,26.51,26.53,26.51,26.52,18032.0,23.7398,23.7577,23.7398,23.7487,18032.0
2015-06-16 14:10:00,26.52,26.53,26.5,26.5,8764.0,23.7487,23.7577,23.7308,23.7308,8764.0
2015-06-16 14:15:00,26.5,26.51,26.48,26.49,16210.0,23.7308,23.7398,23.7129,23.7218,16210.0
2015-06-16 14:20:00,26.49,26.5,26.48,26.5,16178.0,23.7218,23.7308,23.7129,23.7308,16178.0
2015-06-16 14:25:00,26.5,26.52,26.49,26.51,33654.0,23.7308,23.7487,23.7218,23.7398,33654.0
2015-06-16 14:30:00,26.51,26.53,26.5,26.52,35202.0,23.7398,23.7577,23.7308,23.7487,35202.0
2015-06-16 14:35:00,26.52,26.53,26.5,26.5,19963.0,23.7487,23.7577,23.7308,23.7308,19963.0
2015-06-16 14:40:00,26.51,26.51,26.48,26.5,26452.0,23.7398,23.7398,23.7129,23.7308,26452.0
2015-06-16 14:45:00,26.5,26.5,26.48,26.48,11987.0,23.7308,23.7308,23.7129,23.7129,11987.0
2015-06-16 14:50:00,26.48,26.5,26.48,26.48,21507.0,23.7129,23.7308,23.7129,23.7129,21507.0
2015-06-16 14:55:00,26.48,26.49,26.47,26.47,21797.0,23.7129,23.7218,23.7039,23.7039,21797.0
2015-06-16 15:00:00,26.47,26.5,26.47,26.5,42885.0,23.7039,23.7308,23.7039,23.7308,42885.0
2015-06-16 15:05:00,26.5,26.5,26.48,26.49,32790.0,23.7308,23.7308,23.7129,23.7218,32790.0
2015-06-16 15:10:00,26.49,26.5,26.46,26.46,29730.0,23.7218,23.7308,23.695,23.695,29730.0
2015-06-16 15:15:00,26.46,26.48,26.45,26.45,44810.0,23.695,23.7129,23.686,23.686,44810.0
2015-06-16 15:20:00,26.45,26.47,26.44,26.46,32753.0,23.686,23.7039,23.6771,23.695,32753.0
2015-06-16 15:25:00,26.45,26.46,26.44,26.46,41398.0,23.686,23.695,23.6771,23.695,41398.0
2015-06-16 15:30:00,26.46,26.49,26.45,26.47,82619.0,23.695,23.7218,23.686,23.7039,82619.0
2015-06-16 15:35:00,26.47,26.49,26.47,26.47,50582.0,23.7039,23.7218,23.7039,23.7039,50582.0
2015-06-16 15:40:00,26.47,26.49,26.47,26.47,112127.0,23.7039,23.7218,23.7039,23.7039,112127.0
2015-06-16 15:45:00,26.47,26.52,26.47,26.5,81195.0,23.7039,23.7487,23.7039,23.7308,81195.0
2015-06-16 15:50:00,26.49,26.5,26.48,26.49,46640.0,23.7218,23.7308,23.7129,23.7218,46640.0
2015-06-16 15:55:00,26.5,26.51,26.47,26.51,132665.0,23.7308,23.7398,23.7039,23.7398,132665.0
2015-06-17 09:30:00,26.52,26.63,26.52,26.55,104004.0,23.7487,23.8472,23.7487,23.7756,104004.0
2015-06-17 09:35:00,26.56,26.56,26.46,26.5,57941.0,23.7845,23.7845,23.695,23.7308,57941.0
2015-06-17 09:40:00,26.5,26.53,26.48,26.5,52422.0,23.7308,23.7577,23.7129,23.7308,52422.0
2015-06-17 09:45:00,26.5,26.51,26.45,26.48,21146.0,23.7308,23.7398,23.686,23.7129,21146.0
2015-06-17 09:50:00,26.48,26.5,26.48,26.49,18334.0,23.7129,23.7308,23.7129,23.7218,18334.0
2015-06-17 09:55:00,26.49,26.49,26.46,26.48,19696.0,23.7218,23.7218,23.695,23.7129,19696.0
2015-06-17 10:00:00,26.48,26.49,26.44,26.45,46230.0,23.7129,23.7218,23.6771,23.686,46230.0
2015-06-17 10:05:00,26.45,26.46,26.44,26.45,28935.0,23.686,23.695,23.6771,23.686,28935.0
2015-06-17 10:10:00,26.45,26.47,26.45,26.46,31089.0,23.686,23.7039,23.686,23.695,31089.0
2015-06-17 10:15:00,26.47,26.47,26.42,26.43,19041.0,23.7039,23.7039,23.6592,23.6681,19041.0
2015-06-17 10:20:00,26.43,26.45,26.4,26.4,30906.0,23.6681,23.686,23.6413,23.6413,30906.0
2015-06-17 10:25:00,26.4,26.42,26.39,26.42,17240.0,23.6413,23.6592,23.6323,23.6592,17240.0
2015-06-17 10:30:00,26.41,26.42,26.39,26.39,34387.0,23.6502,23.6592,23.6323,23.6323,34387.0
2015-06-17 10:35:00,26.39,26.41,26.39,26.4,23012.0,23.6323,23.6502,23.6323,23.6413,23012.0
2015-06-17 10:40:00,26.39,26.41,26.39,26.41,11992.0,23.6323,23.6502,23.6323,23.6502,11992.0
2015-06-17 10:45:00,26.41,26.44,26.41,26.44,33477.0,23.6502,23.6771,23.6502,23.6771,33477.0
2015-06-17 10:50:00,26.44,26.45,26.41,26.42,29691.0,23.6771,23.686,23.6502,23.6592,29691.0
2015-06-17 10:55:00,26.42,26.45,26.41,26.44,19140.0,23.6592,23.686,23.6502,23.6771,19140.0
2015-06-17 11:00:00,26.44,26.45,26.43,26.44,16750.0,23.6771,23.686,23.6681,23.6771,16750.0
2015-06-17 11:05:00,26.45,26.45,26.42,26.43,63039.0,23.686,23.686,23.6592,23.6681,63039.0
2015-06-17 11:10:00,26.43,26.44,26.38,26.38,25819.0,23.6681,23.6771,23.6233,23.6233,25819.0
2015-06-17 11:15:00,26.38,26.39,26.34,26.34,36269.0,23.6233,23.6323,23.5875,23.5875,36269.0
2015-06-17 11:20:00,26.34,26.35,26.3,26.3,32167.0,23.5875,23.5965,23.5517,23.5517,32167.0
2015-06-17 11:25:00,26.3,26.3,26.25,26.25,44134.0,23.5517,23.5517,23.5069,23.5069,44134.0
2015-06-17 11:30:00,26.25,26.28,26.25,26.28,38687.0,23.5069,23.5338,23.5069,23.5338,38687.0
2015-06-17 11:35:00,26.28,26.29,26.27,26.28,23434.0,23.5338,23.5427,23.5248,23.5338,23434.0
2015-06-17 11:40:00,26.28,26.28,26.27,26.28,14643.0,23.5338,23.5338,23.5248,23.5338,14643.0
2015-06-17 11:45:00,26.28,26.3,26.28,26.28,28702.0,23.5338,23.5517,23.5338,23.5338,28702.0
2015-06-17 11:50:00,26.28,26.33,26.28,26.33,35603.0,23.5338,23.5786,23.5338,23.5786,35603.0
2015-06-17 11:55:00,26.32,26.33,26.31,26.32,16990.0,23.5696,23.5786,23.5607,23.5696,16990.0
2015-06-17 12:00:00,26.32,26.34,26.32,26.33,16384.0,23.5696,23.5875,23.5696,23.5786,16384.0
2015-06-17 12:05:00,26.34,26.34,26.31,26.33,13221.0,23.5875,23.5875,23.5607,23.5786,13221.0
2015-06-17 12:10:00,26.32,26.33,26.32,26.32,10700.0,23.5696,23.5786,23.5696,23.5696,10700.0
2015-06-17 12:15:00,26.32,26.32,26.3,26.3,14856.0,23.5696,23.5696,23.5517,23.5517,14856.0
2015-06-17 12:20:00,26.3,26.32,26.3,26.32,16462.0,23.5517,23.5696,23.5517,23.5696,16462.0
2015-06-17 12:25:00,26.32,26.32,26.31,26.32,9100.0,23.5696,23.5696,23.5607,23.5696,9100.0
2015-06-17 12:30:00,26.32,26.32,26.29,26.29,24679.0,23.5696,23.5696,23.5427,23.5427,24679.0
2015-06-17 12:35:00,26.29,26.3,26.27,26.28,47284.0,23.5427,23.5517,23.5248,23.5338,47284.0
2015-06-17 12:40:00,26.27,26.28,26.25,26.26,28423.0,23.5248,23.5338,23.5069,23.5159,28423.0
2015-06-17 12:45:00,26.26,26.26,26.25,26.25,6696.0,23.5159,23.5159,23.5069,23.5069,6696.0
2015-06-17 12:50:00,26.26,26.26,26.23,26.24,30716.0,23.5159,23.5159,23.489,23.498,30716.0
2015-06-17 12:55:00,26.24,26.24,26.21,26.24,17075.0,23.498,23.498,23.4711,23.498,17075.0
2015-06-17 13:00:00,26.24,26.25,26.23,26.25,5257.0,23.498,23.5069,23.489,23.5069,5257.0
2015-06-17 13:05:00,26.25,26.25,26.24,26.24,25653.0,23.5069,23.5069,23.498,23.498,25653.0
2015-06-17 13:10:00,26.24,26.25,26.22,26.23,26463.0,23.498,23.5069,23.4801,23.489,26463.0
2015-06-17 13:15:00,26.24,26.26,26.23,26.26,38873.0,23.498,23.5159,23.489,23.5159,38873.0
2015-06-17 13:20:00,26.26,26.26,26.25,26.26,8800.0,23.5159,23.5159,23.5069,23.5159,8800.0
2015-06-17 13:25:00,26.26,26.28,26.25,26.28,13393.0,23.5159,23.5338,23.5069,23.5338,13393.0
2015-06-17 13:30:00,26.27,26.29,26.27,26.29,9349.0,23.5248,23.5427,23.5248,23.5427,9349.0
2015-06-17 13:35:00,26.29,26.3,26.28,26.3,14759.0,23.5427,23.5517,23.5338,23.5517,14759.0
2015-06-17 13:40:00,26.3,26.33,26.29,26.31,37254.0,23.5517,23.5786,23.5427,23.5607,37254.0
2015-06-17 13:45:00,26.32,26.33,26.31,26.32,9830.0,23.5696,23.5786,23.5607,23.5696,9830.0
2015-06-17 13:50:00,26.32,26.34,26.32,26.34,16793.0,23.5696,23.5875,23.5696,23.5875,16793.0
2015-06-17 13:55:00,26.33,26.35,26.32,26.32,27406.0,23.5786,23.5965,23.5696,23.5696,27406.0
2015-06-17 14:00:00,26.32,26.46,26.23,26.45,84995.0,23.5696,23.695,23.489,23.686,84995.0
2015-06-17 14:05:00,26.45,26.5,26.4,26.49,31873.0,23.686,23.7308,23.6413,23.7218,31873.0
2015-06-17 14:10:00,26.49,26.51,26.42,26.46,59657.0,23.7218,23.7398,23.6592,23.695,59657.0
2015-06-17 14:15:00,26.46,26.48,26.43,26.43,46751.0,23.695,23.7129,23.6681,23.6681,46751.0
2015-06-17 14:20:00,26.43,26.44,26.38,26.39,27542.0,23.6681,23.6771,23.6233,23.6323,27542.0
2015-06-17 14:25:00,26.39,26.4,26.36,26.37,89543.0,23.6323,23.6413,23.6054,23.6144,89543.0
2015-06-17 14:30:00,26.36,26.42,26.36,26.41,48734.0,23.6054,23.6592,23.6054,23.6502,48734.0
2015-06-17 14:35:00,26.4,26.44,26.39,26.44,28910.0,23.6413,23.6771,23.6323,23.6771,28910.0
2015-06-17 14:40:00,26.45,26.54,26.44,26.51,45295.0,23.686,23.7666,23.6771,23.7398,45295.0
2015-06-17 14:45:00,26.5,26.56,26.5,26.54,31847.0,23.7308,23.7845,23.7308,23.7666,31847.0
2015-06-17 14:50:00,26.53,26.55,26.52,26.55,20489.0,23.7577,23.7756,23.7487,23.7756,20489.0
2015-06-17 14:55:00,26.55,26.56,26.52,26.52,22209.0,23.7756,23.7845,23.7487,23.7487,22209.0
2015-06-17 15:00:00,26.52,26.55,26.52,26.53,27318.0,23.7487,23.7756,23.7487,23.7577,27318.0
2015-06-17 15:05:00,26.53,26.53,26.49,26.49,20006.0,23.7577,23.7577,23.7218,23.7218,20006.0
2015-06-17 15:10:00,26.49,26.51,26.49,26.51,62801.0,23.7218,23.7398,23.7218,23.7398,62801.0
2015-06-17 15:15:00,26.5,26.54,26.5,26.51,36837.0,23.7308,23.7666,23.7308,23.7398,36837.0
2015-06-17 15:20:00,26.52,26.56,26.51,26.55,38904.0,23.7487,23.7845,23.7398,23.7756,38904.0
2015-06-17 15:25:00,26.55,26.59,26.55,26.57,50952.0,23.7756,23.8114,23.7756,23.7935,50952.0
2015-06-17 15:30:00,26.57,26.58,26.54,26.58,45882.0,23.7935,23.8024,23.7666,23.8024,45882.0
2015-06-17 15:35:00,26.59,26.6,26.58,26.6,89625.0,23.8114,23.8204,23.8024,23.8204,89625.0
2015-06-17 15:40:00,26.59,26.6,26.57,26.57,50724.0,23.8114,23.8204,23.7935,23.7935,50724.0
2015-06-17 15:45:00,26.57,26.58,26.56,26.56,75020.0,23.7935,23.8024,23.7845,23.7845,75020.0
2015-06-17 15:50:00,26.57,26.58,26.56,26.58,53677.0,23.7935,23.8024,23.7845,23.8024,53677.0
2015-06-17 15:55:00,26.58,26.6,26.57,26.58,235189.0,23.8024,23.8204,23.7935,23.8024,235189.0
2015-06-18 09:30:00,26.66,26.82,26.63,26.82,43858.0,23.8741,24.0174,23.8472,24.0174,43858.0
2015-06-18 09:35:00,26.81,26.89,26.78,26.81,44213.0,24.0084,24.08,23.9815,24.0084,44213.0
2015-06-18 09:40:00,26.82,26.9,26.8,26.8,59815.0,24.0174,24.089,23.9995,23.9995,59815.0
2015-06-18 09:45:00,26.79,26.98,26.79,26.88,159728.0,23.9905,24.1606,23.9905,24.0711,159728.0
2015-06-18 09:50:00,26.89,26.94,26.89,26.92,29245.0,24.08,24.1248,24.08,24.1069,29245.0
2015-06-18 09:55:00,26.91,26.93,26.88,26.92,21513.0,24.098,24.1159,24.0711,24.1069,21513.0
2015-06-18 10:00:00,26.92,26.96,26.88,26.88,31601.0,24.1069,24.1427,24.0711,24.0711,31601.0
2015-06-18 10:05:00,26.89,26.95,26.89,26.94,27664.0,24.08,24.1338,24.08,24.1248,27664.0
2015-06-18 10:10:00,26.94,26.97,26.92,26.93,93471.0,24.1248,24.1517,24.1069,24.1159,93471.0
2015-06-18 10:15:00,26.94,26.95,26.89,26.9,25900.0,24.1248,24.1338,24.08,24.089,25900.0
2015-06-18 10:20:00,26.91,26.95,26.9,26.94,32134.0,24.098,24.1338,24.089,24.1248,32134.0
2015-06-18 10:25:00,26.94,26.94,26.88,26.89,18026.0,24.1248,24.1248,24.0711,24.08,18026.0
2015-06-18 10:30:00,26.89,26.91,26.82,26.82,72862.0,24.08,24.098,24.0174,24.0174,72862.0
2015-06-18 10:35:00,26.82,26.84,26.79,26.84,44593.0,24.0174,24.0353,23.9905,24.0353,44593.0
2015-06-18 10:40:00,26.84,26.86,26.81,26.84,29664.0,24.0353,24.0532,24.0084,24.0353,29664.0
2015-06-18 10:45:00,26.84,26.88,26.84,26.86,26488.0,24.0353,24.0711,24.0353,24.0532,26488.0
2015-06-18 10:50:00,26.86,26.87,26.81,26.82,14658.0,24.0532,24.0621,24.0084,24.0174,14658.0
2015-06-18 10:55:00,26.82,26.82,26.78,26.79,23442.0,24.0174,24.0174,23.9815,23.9905,23442.0
2015-06-18 11:00:00,26.79,26.81,26.77,26.77,27959.0,23.9905,24.0084,23.9726,23.9726,27959.0
2015-06-18 11:05:00,26.77,26.82,26.77,26.82,56893.0,23.9726,24.0174,23.9726,24.0174,56893.0
2015-06-18 11:10:00,26.81,26.82,26.79,26.8,24169.0,24.0084,24.0174,23.9905,23.9995,24169.0
2015-06-18 11:15:00,26.8,26.81,26.8,26.8,14511.0,23.9995,24.0084,23.9995,23.9995,14511.0
2015-06-18 11:20:00,26.81,26.81,26.78,26.78,12425.0,24.0084,24.0084,23.9815,23.9815,12425.0
2015-06-18 11:25:00,26.78,26.85,26.77,26.85,121946.0,23.9815,24.0442,23.9726,24.0442,121946.0
2015-06-18 11:30:00,26.85,26.87,26.84,26.84,24078.0,24.0442,24.0621,24.0353,24.0353,24078.0
2015-06-18 11:35:00,26.84,26.88,26.83,26.88,18205.0,24.0353,24.0711,24.0263,24.0711,18205.0
2015-06-18 11:40:00,26.88,26.91,26.87,26.89,25278.0,24.0711,24.098,24.0621,24.08,25278.0
2015-06-18 11:45:00,26.89,26.89,26.85,26.86,27695.0,24.08,24.08,24.0442,24.0532,27695.0
2015-06-18 11:50:00,26.86,26.93,26.85,26.91,65757.0,24.0532,24.1159,24.0442,24.098,65757.0
2015-06-18 11:55:00,26.91,26.95,26.9,26.94,25414.0,24.098,24.1338,24.089,24.1248,25414.0
2015-06-18 12:00:00,26.93,26.95,26.92,26.93,26928.0,24.1159,24.1338,24.1069,24.1159,26928.0
2015-06-18 12:05:00,26.93,26.94,26.89,26.92,64279.0,24.1159,24.1248,24.08,24.1069,64279.0
2015-06-18 12:10:00,26.92,26.93,26.88,26.89,50033.0,24.1069,24.1159,24.0711,24.08,50033.0
2015-06-18 12:15:00,26.89,26.91,26.89,26.89,24619.0,24.08,24.098,24.08,24.08,24619.0
2015-06-18 12:20:00,26.89,26.95,26.89,26.95,48014.0,24.08,24.1338,24.08,24.1338,48014.0
2015-06-18 12:25:00,26.94,26.95,26.93,26.95,14308.0,24.1248,24.1338,24.1159,24.1338,14308.0
2015-06-18 12:30:00,26.94,26.96,26.94,26.96,63925.0,24.1248,24.1427,24.1248,24.1427,63925.0
2015-06-18 12:35:00,26.96,26.96,26.89,26.91,49718.0,24.1427,24.1427,24.08,24.098,49718.0
2015-06-18 12:40:00,26.91,26.91,26.89,26.89,7471.0,24.098,24.098,24.08,24.08,7471.0
2015-06-18 12:45:00,26.9,26.92,26.89,26.91,50329.0,24.089,24.1069,24.08,24.098,50329.0
2015-06-18 12:50:00,26.91,26.93,26.91,26.91,6860.0,24.098,24.1159,24.098,24.098,6860.0
2015-06-18 12:55:00,26.92,26.92,26.88,26.89,38777.0,24.1069,24.1069,24.0711,24.08,38777.0
2015-06-18 13:00:00,26.89,26.91,26.87,26.89,21854.0,24.08,24.098,24.0621,24.08,21854.0
2015-06-18 13:05:00,26.89,26.9,26.86,26.86,10617.0,24.08,24.089,24.0532,24.0532,10617.0
2015-06-18 13:10:00,26.87,26.9,26.86,26.88,11510.0,24.0621,24.089,24.0532,24.0711,11510.0
2015-06-18 13:15:00,26.89,26.89,26.85,26.85,7996.0,24.08,24.08,24.0442,24.0442,7996.0
2015-06-18 13:20:00,26.85,26.88,26.84,26.84,24422.0,24.0442,24.0711,24.0353,24.0353,24422.0
2015-06-18 13:25:00,26.85,26.88,26.84,26.86,10570.0,24.0442,24.0711,24.0353,24.0532,10570.0
2015-06-18 13:30:00,26.85,26.88,26.83,26.86,25186.0,24.0442,24.0711,24.0263,24.0532,25186.0
2015-06-18 13:35:00,26.85,26.88,26.85,26.88,9862.0,24.0442,24.0711,24.0442,24.0711,9862.0
2015-06-18 13:40:00,26.88,26.9,26.88,26.89,14922.0,24.0711,24.089,24.0711,24.08,14922.0
2015-06-18 13:45:00,26.89,26.9,26.87,26.89,22754.0,24.08,24.089,24.0621,24.08,22754.0
2015-06-18 13:50:00,26.89,26.9,26.88,26.9,15384.0,24.08,24.089,24.0711,24.089,15384.0
2015-06-18 13:55:00,26.9,26.9,26.87,26.89,81006.0,24.089,24.089,24.0621,24.08,81006.0
2015-06-18 14:00:00,26.9,26.92,26.85,26.86,48228.0,24.089,24.1069,24.0442,24.0532,48228.0
2015-06-18 14:05:00,26.86,26.88,26.85,26.88,22166.0,24.0532,24.0711,24.0442,24.0711,22166.0
2015-06-18 14:10:00,26.88,26.88,26.86,26.86,12502.0,24.0711,24.0711,24.0532,24.0532,12502.0
2015-06-18 14:15:00,26.86,26.86,26.83,26.85,66170.0,24.0532,24.0532,24.0263,24.0442,66170.0
2015-06-18 14:20:00,26.85,26.88,26.84,26.87,35639.0,24.0442,24.0711,24.0353,24.0621,35639.0
2015-06-18 14:25:00,26.86,26.89,26.85,26.88,7500.0,24.0532,24.08,24.0442,24.0711,7500.0
2015-06-18 14:30:00,26.87,26.89,26.86,26.86,14856.0,24.0621,24.08,24.0532,24.0532,14856.0
2015-06-18 14:35:00,26.85,26.88,26.84,26.88,8988.0,24.0442,24.0711,24.0353,24.0711,8988.0
2015-06-18 14:40:00,26.88,26.89,26.87,26.88,10208.0,24.0711,24.08,24.0621,24.0711,10208.0
2015-06-18 14:45:00,26.88,26.88,26.87,26.87,9810.0,24.0711,24.0711,24.0621,24.0621,9810.0
2015-06-18 14:50:00,26.88,26.88,26.86,26.87,7193.0,24.0711,24.0711,24.0532,24.0621,7193.0
2015-06-18 14:55:00,26.86,26.87,26.85,26.87,14678.0,24.0532,24.0621,24.0442,24.0621,14678.0
2015-06-18 15:00:00,26.87,26.87,26.86,26.87,7982.0,24.0621,24.0621,24.0532,24.0621,7982.0
2015-06-18 15:05:00,26.87,26.87,26.86,26.87,5700.0,24.0621,24.0621,24.0532,24.0621,5700.0
2015-06-18 15:10:00,26.87,26.9,26.86,26.88,55098.0,24.0621,24.089,24.0532,24.0711,55098.0
2015-06-18 15:15:00,26.88,26.89,26.87,26.89,18259.0,24.0711,24.08,24.0621,24.08,18259.0
2015-06-18 15:20:00,26.89,26.89,26.87,26.89,25140.0,24.08,24.08,24.0621,24.08,25140.0
2015-06-18 15:25:00,26.89,26.91,26.88,26.91,24371.0,24.08,24.098,24.0711,24.098,24371.0
2015-06-18 15:30:00,26.91,26.94,26.89,26.89,58353.0,24.098,24.1248,24.08,24.08,58353.0
2015-06-18 15:35:00,26.9,26.9,26.87,26.87,53881.0,24.089,24.089,24.0621,24.0621,53881.0
2015-06-18 15:40:00,26.87,26.89,26.86,26.88,127093.0,24.0621,24.08,24.0532,24.0711,127093.0
2015-06-18 15:45:00,26.87,26.87,26.79,26.81,172494.0,24.0621,24.0621,23.9905,24.0084,172494.0
2015-06-18 15:50:00,26.81,26.81,26.8,26.81,76452.0,24.0084,24.0084,23.9995,24.0084,76452.0
2015-06-18 15:55:00,26.8,26.82,26.8,26.82,102958.0,23.9995,24.0174,23.9995,24.0174,102958.0
2015-06-19 09:30:00,26.95,27.03,26.93,26.95,549384.0,24.1338,24.2054,24.1159,24.1338,549384.0
2015-06-19 09:35:00,26.95,27.19,26.94,27.18,137870.0,24.1338,24.3487,24.1248,24.3397,137870.0
2015-06-19 09:40:00,27.19,27.27,27.13,27.27,55667.0,24.3487,24.4203,24.295,24.4203,55667.0
2015-06-19 09:45:00,27.27,27.27,27.18,27.22,88470.0,24.4203,24.4203,24.3397,24.3756,88470.0
2015-06-19 09:50:00,27.23,27.3,27.19,27.28,177584.0,24.3845,24.4472,24.3487,24.4293,177584.0
2015-06-19 09:55:00,27.28,27.39,27.27,27.39,63359.0,24.4293,24.5278,24.4203,24.5278,63359.0
2015-06-19 10:00:00,27.38,27.45,27.38,27.44,101382.0,24.5188,24.5815,24.5188,24.5726,101382.0
2015-06-19 10:05:00,27.44,27.51,27.4,27.48,66533.0,24.5726,24.6353,24.5368,24.6084,66533.0
2015-06-19 10:10:00,27.48,27.56,27.47,27.53,60275.0,24.6084,24.68,24.5994,24.6532,60275.0
2015-06-19 10:15:00,27.54,27.55,27.48,27.55,60115.0,24.6621,24.6711,24.6084,24.6711,60115.0
2015-06-19 10:20:00,27.54,27.59,27.52,27.59,56863.0,24.6621,24.7069,24.6442,24.7069,56863.0
2015-06-19 10:25:00,27.59,27.66,27.59,27.62,123577.0,24.7069,24.7696,24.7069,24.7338,123577.0
2015-06-19 10:30:00,27.62,27.63,27.55,27.55,49626.0,24.7338,24.7427,24.6711,24.6711,49626.0
2015-06-19 10:35:00,27.56,27.56,27.5,27.51,52792.0,24.68,24.68,24.6263,24.6353,52792.0
2015-06-19 10:40:00,27.5,27.53,27.48,27.52,44016.0,24.6263,24.6532,24.6084,24.6442,44016.0
2015-06-19 10:45:00,27.53,27.55,27.48,27.53,71129.0,24.6532,24.6711,24.6084,24.6532,71129.0
2015-06-19 10:50:00,27.52,27.55,27.52,27.55,34294.0,24.6442,24.6711,24.6442,24.6711,34294.0
2015-06-19 10:55:00,27.54,27.54,27.5,27.5,33213.0,24.6621,24.6621,24.6263,24.6263,33213.0
2015-06-19 11:00:00,27.51,27.52,27.49,27.5,34764.0,24.6353,24.6442,24.6173,24.6263,34764.0
2015-06-19 11:05:00,27.49,27.5,27.43,27.44,23810.0,24.6173,24.6263,24.5636,24.5726,23810.0
2015-06-19 11:10:00,27.44,27.5,27.44,27.49,36288.0,24.5726,24.6263,24.5726,24.6173,36288.0
2015-06-19 11:15:00,27.49,27.54,27.49,27.53,73737.0,24.6173,24.6621,24.6173,24.6532,73737.0
2015-06-19 11:20:00,27.54,27.55,27.5,27.51,30924.0,24.6621,24.6711,24.6263,24.6353,30924.0
2015-06-19 11:25:00,27.51,27.55,27.51,27.53,21488.0,24.6353,24.6711,24.6353,24.6532,21488.0
2015-06-19 11:30:00,27.53,27.55,27.53,27.55,63387.0,24.6532,24.6711,24.6532,24.6711,63387.0
2015-06-19 11:35:00,27.55,27.56,27.54,27.55,58145.0,24.6711,24.68,24.6621,24.6711,58145.0
2015-06-19 11:40:00,27.55,27.55,27.54,27.54,19263.0,24.6711,24.6711,24.6621,24.6621,19263.0
2015-06-19 11:45:00,27.54,27.56,27.48,27.49,85427.0,24.6621,24.68,24.6084,24.6173,85427.0
2015-06-19 11:50:00,27.49,27.49,27.45,27.48,25997.0,24.6173,24.6173,24.5815,24.6084,25997.0
2015-06-19 11:55:00,27.48,27.49,27.47,27.49,11043.0,24.6084,24.6173,24.5994,24.6173,11043.0
2015-06-19 12:00:00,27.48,27.49,27.47,27.48,32504.0,24.6084,24.6173,24.5994,24.6084,32504.0
2015-06-19 12:05:00,27.48,27.52,27.46,27.52,27391.0,24.6084,24.6442,24.5905,24.6442,27391.0
2015-06-19 12:10:00,27.51,27.56,27.5,27.55,28377.0,24.6353,24.68,24.6263,24.6711,28377.0
2015-06-19 12:15:00,27.55,27.56,27.54,27.54,14641.0,24.6711,24.68,24.6621,24.6621,14641.0
2015-06-19 12:20:00,27.55,27.55,27.52,27.52,45681.0,24.6711,24.6711,24.6442,24.6442,45681.0
2015-06-19 12:25:00,27.53,27.53,27.51,27.51,58327.0,24.6532,24.6532,24.6353,24.6353,58327.0
2015-06-19 12:30:00,27.51,27.54,27.5,27.53,32245.0,24.6353,24.6621,24.6263,24.6532,32245.0
2015-06-19 12:35:00,27.53,27.54,27.53,27.53,8904.0,24.6532,24.6621,24.6532,24.6532,8904.0
2015-06-19 12:40:00,27.53,27.55,27.52,27.53,64569.0,24.6532,24.6711,24.6442,24.6532,64569.0
2015-06-19 12:45:00,27.54,27.57,27.53,27.57,10234.0,24.6621,24.689,24.6532,24.689,10234.0
2015-06-19 12:50:00,27.57,27.57,27.54,27.55,34067.0,24.689,24.689,24.6621,24.6711,34067.0
2015-06-19 12:55:00,27.55,27.56,27.55,27.55,21355.0,24.6711,24.68,24.6711,24.6711,21355.0
2015-06-19 13:00:00,27.54,27.55,27.53,27.55,11249.0,24.6621,24.6711,24.6532,24.6711,11249.0
2015-06-19 13:05:00,27.55,27.55,27.52,27.53,38842.0,24.6711,24.6711,24.6442,24.6532,38842.0
2015-06-19 13:10:00,27.53,27.54,27.5,27.51,49398.0,24.6532,24.6621,24.6263,24.6353,49398.0
2015-06-19 13:15:00,27.51,27.54,27.5,27.53,151958.0,24.6353,24.6621,24.6263,24.6532,151958.0
2015-06-19 13:20:00,27.54,27.54,27.53,27.53,20903.0,24.6621,24.6621,24.6532,24.6532,20903.0
2015-06-19 13:25:00,27.54,27.54,27.51,27.52,15721.0,24.6621,24.6621,24.6353,24.6442,15721.0
2015-06-19 13:30:00,27.51,27.52,27.51,27.51,16233.0,24.6353,24.6442,24.6353,24.6353,16233.0
2015-06-19 13:35:00,27.51,27.53,27.49,27.49,33820.0,24.6353,24.6532,24.6173,24.6173,33820.0
2015-06-19 13:40:00,27.5,27.53,27.49,27.53,28302.0,24.6263,24.6532,24.6173,24.6532,28302.0
2015-06-19 13:45:00,27.53,27.54,27.52,27.53,24435.0,24.6532,24.6621,24.6442,24.6532,24435.0
2015-06-19 13:50:00,27.53,27.54,27.5,27.53,36235.0,24.6532,24.6621,24.6263,24.6532,36235.0
2015-06-19 13:55:00,27.53,27.54,27.53,27.54,17090.0,24.6532,24.6621,24.6532,24.6621,17090.0
2015-06-19 14:00:00,27.54,27.54,27.5,27.51,184955.0,24.6621,24.6621,24.6263,24.6353,184955.0
2015-06-19 14:05:00,27.5,27.51,27.47,27.47,13401.0,24.6263,24.6353,24.5994,24.5994,13401.0
2015-06-19 14:10:00,27.48,27.48,27.44,27.44,114850.0,24.6084,24.6084,24.5726,24.5726,114850.0
2015-06-19 14:15:00,27.44,27.44,27.42,27.43,15373.0,24.5726,24.5726,24.5547,24.5636,15373.0
2015-06-19 14:20:00,27.43,27.43,27.38,27.38,24806.0,24.5636,24.5636,24.5188,24.5188,24806.0
2015-06-19 14:25:00,27.38,27.39,27.36,27.39,38695.0,24.5188,24.5278,24.5009,24.5278,38695.0
2015-06-19 14:30:00,27.39,27.4,27.35,27.39,25946.0,24.5278,24.5368,24.492,24.5278,25946.0
2015-06-19 14:35:00,27.4,27.4,27.36,27.37,24013.0,24.5368,24.5368,24.5009,24.5099,24013.0
2015-06-19 14:40:00,27.36,27.37,27.36,27.36,5900.0,24.5009,24.5099,24.5009,24.5009,5900.0
2015-06-19 14:45:00,27.37,27.38,27.36,27.38,13553.0,24.5099,24.5188,24.5009,24.5188,13553.0
2015-06-19 14:50:00,27.38,27.38,27.33,27.34,25961.0,24.5188,24.5188,24.4741,24.483,25961.0
2015-06-19 14:55:00,27.33,27.34,27.32,27.32,15508.0,24.4741,24.483,24.4651,24.4651,15508.0
2015-06-19 15:00:00,27.33,27.33,27.3,27.31,45321.0,24.4741,24.4741,24.4472,24.4562,45321.0
2015-06-19 15:05:00,27.3,27.34,27.3,27.34,26961.0,24.4472,24.483,24.4472,24.483,26961.0
2015-06-19 15:10:00,27.34,27.34,27.28,27.31,68418.0,24.483,24.483,24.4293,24.4562,68418.0
2015-06-19 15:15:00,27.31,27.31,27.29,27.3,19662.0,24.4562,24.4562,24.4382,24.4472,19662.0
2015-06-19 15:20:00,27.3,27.36,27.29,27.36,117037.0,24.4472,24.5009,24.4382,24.5009,117037.0
2015-06-19 15:25:00,27.36,27.36,27.35,27.35,29005.0,24.5009,24.5009,24.492,24.492,29005.0
2015-06-19 15:30:00,27.36,27.39,27.35,27.38,95095.0,24.5009,24.5278,24.492,24.5188,95095.0
2015-06-19 15:35:00,27.38,27.38,27.32,27.33,69523.0,24.5188,24.5188,24.4651,24.4741,69523.0
2015-06-19 15:40:00,27.32,27.33,27.31,27.31,79345.0,24.4651,24.4741,24.4562,24.4562,79345.0
2015-06-19 15:45:00,27.31,27.38,27.28,27.37,209286.0,24.4562,24.5188,24.4293,24.5099,209286.0
2015-06-19 15:50:00,27.36,27.37,27.3,27.31,174199.0,24.5009,24.5099,24.4472,24.4562,174199.0
2015-06-19 15:55:00,27.3,27.34,27.28,27.28,352821.0,24.4472,24.483,24.4293,24.4293,352821.0
2015-06-22 09:30:00,27.43,27.6,27.43,27.57,58775.0,24.5636,24.7159,24.5636,24.689,58775.0
2015-06-22 09:35:00,27.57,27.63,27.56,27.57,39070.0,24.689,24.7427,24.68,24.689,39070.0
2015-06-22 09:40:00,27.58,27.62,27.55,27.6,31121.0,24.6979,24.7338,24.6711,24.7159,31121.0
2015-06-22 09:45:00,27.6,27.6,27.52,27.57,37643.0,24.7159,24.7159,24.6442,24.689,37643.0
2015-06-22 09:50:00,27.57,27.57,27.54,27.54,17898.0,24.689,24.689,24.6621,24.6621,17898.0
2015-06-22 09:55:00,27.55,27.62,27.54,27.61,64493.0,24.6711,24.7338,24.6621,24.7248,64493.0
2015-06-22 10:00:00,27.61,27.67,27.6,27.65,73261.0,24.7248,24.7785,24.7159,24.7606,73261.0
2015-06-22 10:05:00,27.65,27.72,27.65,27.71,84457.0,24.7606,24.8233,24.7606,24.8144,84457.0
2015-06-22 10:10:00,27.71,27.73,27.62,27.63,73460.0,24.8144,24.8323,24.7338,24.7427,73460.0
2015-06-22 10:15:00,27.64,27.64,27.58,27.61,42497.0,24.7517,24.7517,24.6979,24.7248,42497.0
2015-06-22 10:20:00,27.6,27.6,27.54,27.59,60721.0,24.7159,24.7159,24.6621,24.7069,60721.0
2015-06-22 10:25:00,27.59,27.6,27.56,27.56,73382.0,24.7069,24.7159,24.68,24.68,73382.0
2015-06-22 10:30:00,27.56,27.58,27.55,27.57,17192.0,24.68,24.6979,24.6711,24.689,17192.0
2015-06-22 10:35:00,27.57,27.58,27.55,27.57,14155.0,24.689,24.6979,24.6711,24.689,14155.0
2015-06-22 10:40:00,27.57,27.61,27.56,27.59,42803.0,24.689,24.7248,24.68,24.7069,42803.0
2015-06-22 10:45:00,27.59,27.6,27.58,27.58,18103.0,24.7069,24.7159,24.6979,24.6979,18103.0
2015-06-22 10:50:00,27.58,27.58,27.56,27.57,21615.0,24.6979,24.6979,24.68,24.689,21615.0
2015-06-22 10:55:00,27.56,27.57,27.53,27.56,265459.0,24.68,24.689,24.6532,24.68,265459.0
2015-06-22 11:00:00,27.56,27.57,27.54,27.56,28866.0,24.68,24.689,24.6621,24.68,28866.0
2015-06-22 11:05:00,27.56,27.61,27.56,27.59,40121.0,24.68,24.7248,24.68,24.7069,40121.0
2015-06-22 11:10:00,27.59,27.66,27.58,27.66,105473.0,24.7069,24.7696,24.6979,24.7696,105473.0
2015-06-22 11:15:00,27.66,27.67,27.63,27.63,43668.0,24.7696,24.7785,24.7427,24.7427,43668.0
2015-06-22 11:20:00,27.63,27.66,27.61,27.66,30479.0,24.7427,24.7696,24.7248,24.7696,30479.0
2015-06-22 11:25:00,27.66,27.68,27.64,27.67,57686.0,24.7696,24.7875,24.7517,24.7785,57686.0
2015-06-22 11:30:00,27.67,27.68,27.65,27.65,17575.0,24.7785,24.7875,24.7606,24.7606,17575.0
2015-06-22 11:35:00,27.66,27.67,27.64,27.66,38017.0,24.7696,24.7785,24.7517,24.7696,38017.0
2015-06-22 11:40:00,27.67,27.67,27.64,27.65,88899.0,24.7785,24.7785,24.7517,24.7606,88899.0
2015-06-22 11:45:00,27.64,27.7,27.64,27.69,33245.0,24.7517,24.8054,24.7517,24.7964,33245.0
2015-06-22 11:50:00,27.69,27.71,27.69,27.7,42619.0,24.7964,24.8144,24.7964,24.8054,42619.0
2015-06-22 11:55:00,27.71,27.73,27.69,27.71,35671.0,24.8144,24.8323,24.7964,24.8144,35671.0
2015-06-22 12:00:00,27.72,27.73,27.7,27.72,50851.0,24.8233,24.8323,24.8054,24.8233,50851.0
2015-06-22 12:05:00,27.72,27.73,27.67,27.68,71101.0,24.8233,24.8323,24.7785,24.7875,71101.0
2015-06-22 12:10:00,27.67,27.7,27.66,27.69,19461.0,24.7785,24.8054,24.7696,24.7964,19461.0
2015-06-22 12:15:00,27.69,27.72,27.69,27.7,17528.0,24.7964,24.8233,24.7964,24.8054,17528.0
2015-06-22 12:20:00,27.69,27.7,27.68,27.68,15336.0,24.7964,24.8054,24.7875,24.7875,15336.0
2015-06-22 12:25:00,27.68,27.69,27.64,27.64,51270.0,24.7875,24.7964,24.7517,24.7517,51270.0
2015-06-22 12:30:00,27.64,27.65,27.58,27.59,91599.0,24.7517,24.7606,24.6979,24.7069,91599.0
2015-06-22 12:35:00,27.59,27.59,27.57,27.58,27943.0,24.7069,24.7069,24.689,24.6979,27943.0
2015-06-22 12:40:00,27.58,27.59,27.57,27.58,8945.0,24.6979,24.7069,24.689,24.6979,8945.0
2015-06-22 12:45:00,27.59,27.62,27.57,27.62,19567.0,24.7069,24.7338,24.689,24.7338,19567.0
2015-06-22 12:50:00,27.63,27.64,27.62,27.64,17194.0,24.7427,24.7517,24.7338,24.7517,17194.0
2015-06-22 12:55:00,27.64,27.65,27.63,27.65,4761.0,24.7517,24.7606,24.7427,24.7606,4761.0
2015-06-22 13:00:00,27.65,27.66,27.64,27.65,48215.0,24.7606,24.7696,24.7517,24.7606,48215.0
2015-06-22 13:05:00,27.64,27.65,27.62,27.64,25136.0,24.7517,24.7606,24.7338,24.7517,25136.0
2015-06-22 13:10:00,27.64,27.64,27.59,27.6,37608.0,24.7517,24.7517,24.7069,24.7159,37608.0
2015-06-22 13:15:00,27.6,27.6,27.56,27.58,16257.0,24.7159,24.7159,24.68,24.6979,16257.0
2015-06-22 13:20:00,27.58,27.59,27.55,27.58,54370.0,24.6979,24.7069,24.6711,24.6979,54370.0
2015-06-22 13:25:00,27.58,27.58,27.56,27.56,16197.0,24.6979,24.6979,24.68,24.68,16197.0
2015-06-22 13:30:00,27.56,27.57,27.56,27.57,9545.0,24.68,24.689,24.68,24.689,9545.0
2015-06-22 13:35:00,27.57,27.57,27.54,27.55,25495.0,24.689,24.689,24.6621,24.6711,25495.0
2015-06-22 13:40:00,27.55,27.56,27.53,27.55,19869.0,24.6711,24.68,24.6532,24.6711,19869.0
2015-06-22 13:45:00,27.55,27.56,27.54,27.55,16822.0,24.6711,24.68,24.6621,24.6711,16822.0
2015-06-22 13:50:00,27.56,27.56,27.55,27.55,12168.0,24.68,24.68,24.6711,24.6711,12168.0
2015-06-22 13:55:00,27.56,27.58,27.55,27.57,17116.0,24.68,24.6979,24.6711,24.689,17116.0
2015-06-22 14:00:00,27.58,27.59,27.56,27.56,21600.0,24.6979,24.7069,24.68,24.68,21600.0
2015-06-22 14:05:00,27.55,27.57,27.55,27.57,33825.0,24.6711,24.689,24.6711,24.689,33825.0
2015-06-22 14:10:00,27.57,27.58,27.56,27.57,15621.0,24.689,24.6979,24.68,24.689,15621.0
2015-06-22 14:15:00,27.57,27.58,27.56,27.58,17121.0,24.689,24.6979,24.68,24.6979,17121.0
2015-06-22 14:20:00,27.58,27.62,27.57,27.61,22263.0,24.6979,24.7338,24.689,24.7248,22263.0
2015-06-22 14:25:00,27.61,27.62,27.6,27.62,12665.0,24.7248,24.7338,24.7159,24.7338,12665.0
2015-06-22 14:30:00,27.62,27.63,27.61,27.63,17948.0,24.7338,24.7427,24.7248,24.7427,17948.0
2015-06-22 14:35:00,27.63,27.64,27.6,27.61,25231.0,24.7427,24.7517,24.7159,24.7248,25231.0
2015-06-22 14:40:00,27.6,27.61,27.59,27.6,10953.0,24.7159,24.7248,24.7069,24.7159,10953.0
2015-06-22 14:45:00,27.59,27.6,27.58,27.59,12617.0,24.7069,24.7159,24.6979,24.7069,12617.0
2015-06-22 14:50:00,27.59,27.61,27.58,27.59,29638.0,24.7069,24.7248,24.6979,24.7069,29638.0
2015-06-22 14:55:00,27.59,27.59,27.57,27.58,12230.0,24.7069,24.7069,24.689,24.6979,12230.0
2015-06-22 15:00:00,27.58,27.58,27.56,27.57,45370.0,24.6979,24.6979,24.68,24.689,45370.0
2015-06-22 15:05:00,27.56,27.58,27.55,27.55,58209.0,24.68,24.6979,24.6711,24.6711,58209.0
2015-06-22 15:10:00,27.56,27.57,27.55,27.57,18653.0,24.68,24.689,24.6711,24.689,18653.0
2015-06-22 15:15:00,27.56,27.58,27.55,27.57,37833.0,24.68,24.6979,24.6711,24.689,37833.0
2015-06-22 15:20:00,27.57,27.57,27.54,27.57,28668.0,24.689,24.689,24.6621,24.689,28668.0
2015-06-22 15:25:00,27.57,27.58,27.55,27.55,29296.0,24.689,24.6979,24.6711,24.6711,29296.0
2015-06-22 15:30:00,27.55,27.58,27.55,27.58,28977.0,24.6711,24.6979,24.6711,24.6979,28977.0
2015-06-22 15:35:00,27.58,27.58,27.56,27.57,34831.0,24.6979,24.6979,24.68,24.689,34831.0
2015-06-22 15:40:00,27.57,27.6,27.56,27.6,81096.0,24.689,24.7159,24.68,24.7159,81096.0
2015-06-22 15:45:00,27.6,27.6,27.57,27.59,71227.0,24.7159,24.7159,24.689,24.7069,71227.0
2015-06-22 15:50:00,27.59,27.62,27.58,27.61,126539.0,24.7069,24.7338,24.6979,24.7248,126539.0
2015-06-22 15:55:00,27.62,27.62,27.56,27.57,389524.0,24.7338,24.7338,24.68,24.689,389524.0
2015-06-23 09:30:00,27.63,27.89,27.61,27.87,105041.0,24.7427,24.9755,24.7248,24.9576,105041.0
2015-06-23 09:35:00,27.87,27.93,27.83,27.9,112703.0,24.9576,25.0114,24.9218,24.9845,112703.0
2015-06-23 09:40:00,27.91,27.94,27.89,27.93,121074.0,24.9935,25.0203,24.9755,25.0114,121074.0
2015-06-23 09:45:00,27.92,27.92,27.67,27.75,237535.0,25.0024,25.0024,24.7785,24.8502,237535.0
2015-06-23 09:50:00,27.75,27.79,27.69,27.73,209545.0,24.8502,24.886,24.7964,24.8323,209545.0
2015-06-23 09:55:00,27.72,27.76,27.69,27.76,45413.0,24.8233,24.8591,24.7964,24.8591,45413.0
2015-06-23 10:00:00,27.77,27.97,27.76,27.8,288407.0,24.8681,25.0472,24.8591,24.895,288407.0
2015-06-23 10:05:00,27.8,27.85,27.8,27.82,86538.0,24.895,24.9397,24.895,24.9129,86538.0
2015-06-23 10:10:00,27.83,27.83,27.71,27.77,92724.0,24.9218,24.9218,24.8144,24.8681,92724.0
2015-06-23 10:15:00,27.77,27.83,27.77,27.79,69670.0,24.8681,24.9218,24.8681,24.886,69670.0
2015-06-23 10:20:00,27.78,27.85,27.78,27.85,126967.0,24.877,24.9397,24.877,24.9397,126967.0
2015-06-23 10:25:00,27.84,27.91,27.8,27.8,79799.0,24.9308,24.9935,24.895,24.895,79799.0
2015-06-23 10:30:00,27.81,27.88,27.8,27.82,61177.0,24.9039,24.9666,24.895,24.9129,61177.0
2015-06-23 10:35:00,27.82,27.86,27.81,27.85,34236.0,24.9129,24.9487,24.9039,24.9397,34236.0
2015-06-23 10:40:00,27.85,27.85,27.78,27.78,32784.0,24.9397,24.9397,24.877,24.877,32784.0
2015-06-23 10:45:00,27.79,27.8,27.77,27.79,46936.0,24.886,24.895,24.8681,24.886,46936.0
2015-06-23 10:50:00,27.79,27.83,27.79,27.82,19398.0,24.886,24.9218,24.886,24.9129,19398.0
2015-06-23 10:55:00,27.82,27.82,27.72,27.73,24976.0,24.9129,24.9129,24.8233,24.8323,24976.0
2015-06-23 11:00:00,27.72,27.77,27.7,27.76,42115.0,24.8233,24.8681,24.8054,24.8591,42115.0
2015-06-23 11:05:00,27.76,27.78,27.73,27.77,13735.0,24.8591,24.877,24.8323,24.8681,13735.0
2015-06-23 11:10:00,27.78,27.79,27.75,27.76,21755.0,24.877,24.886,24.8502,24.8591,21755.0
2015-06-23 11:15:00,27.75,27.76,27.74,27.75,24326.0,24.8502,24.8591,24.8412,24.8502,24326.0
2015-06-23 11:20:00,27.75,27.76,27.74,27.76,47989.0,24.8502,24.8591,24.8412,24.8591,47989.0
2015-06-23 11:25:00,27.76,27.77,27.68,27.68,56022.0,24.8591,24.8681,24.7875,24.7875,56022.0
2015-06-23 11:30:00,27.69,27.76,27.68,27.74,22937.0,24.7964,24.8591,24.7875,24.8412,22937.0
2015-06-23 11:35:00,27.73,27.76,27.71,27.75,27298.0,24.8323,24.8591,24.8144,24.8502,27298.0
2015-06-23 11:40:00,27.74,27.78,27.73,27.75,51204.0,24.8412,24.877,24.8323,24.8502,51204.0
2015-06-23 11:45:00,27.74,27.76,27.72,27.76,17671.0,24.8412,24.8591,24.8233,24.8591,17671.0
2015-06-23 11:50:00,27.76,27.76,27.73,27.76,24445.0,24.8591,24.8591,24.8323,24.8591,24445.0
2015-06-23 11:55:00,27.75,27.76,27.73,27.76,27646.0,24.8502,24.8591,24.8323,24.8591,27646.0
2015-06-23 12:00:00,27.76,27.76,27.72,27.72,16531.0,24.8591,24.8591,24.8233,24.8233,16531.0
2015-06-23 12:05:00,27.72,27.73,27.68,27.7,21587.0,24.8233,24.8323,24.7875,24.8054,21587.0
2015-06-23 12:10:00,27.7,27.72,27.68,27.72,14393.0,24.8054,24.8233,24.7875,24.8233,14393.0
2015-06-23 12:15:00,27.71,27.72,27.71,27.72,3664.0,24.8144,24.8233,24.8144,24.8233,3664.0
2015-06-23 12:20:00,27.72,27.72,27.69,27.69,24863.0,24.8233,24.8233,24.7964,24.7964,24863.0
2015-06-23 12:25:00,27.69,27.7,27.69,27.7,2426.0,24.7964,24.8054,24.7964,24.8054,2426.0
2015-06-23 12:30:00,27.69,27.7,27.67,27.68,24997.0,24.7964,24.8054,24.7785,24.7875,24997.0
2015-06-23 12:35:00,27.67,27.68,27.65,27.66,35496.0,24.7785,24.7875,24.7606,24.7696,35496.0
2015-06-23 12:40:00,27.65,27.66,27.62,27.62,10742.0,24.7606,24.7696,24.7338,24.7338,10742.0
2015-06-23 12:45:00,27.62,27.66,27.62,27.66,30541.0,24.7338,24.7696,24.7338,24.7696,30541.0
2015-06-23 12:50:00,27.65,27.65,27.59,27.59,11161.0,24.7606,24.7606,24.7069,24.7069,11161.0
2015-06-23 12:55:00,27.59,27.62,27.59,27.6,23749.0,24.7069,24.7338,24.7069,24.7159,23749.0
2015-06-23 13:00:00,27.59,27.6,27.58,27.59,14949.0,24.7069,24.7159,24.6979,24.7069,14949.0
2015-06-23 13:05:00,27.59,27.6,27.56,27.58,24414.0,24.7069,24.7159,24.68,24.6979,24414.0
2015-06-23 13:10:00,27.58,27.59,27.56,27.58,15448.0,24.6979,24.7069,24.68,24.6979,15448.0
2015-06-23 13:15:00,27.57,27.61,27.56,27.6,22731.0,24.689,24.7248,24.68,24.7159,22731.0
2015-06-23 13:20:00,27.6,27.61,27.59,27.61,4400.0,24.7159,24.7248,24.7069,24.7248,4400.0
2015-06-23 13:25:00,27.6,27.61,27.59,27.6,12722.0,24.7159,24.7248,24.7069,24.7159,12722.0
2015-06-23 13:30:00,27.59,27.61,27.58,27.6,24759.0,24.7069,24.7248,24.6979,24.7159,24759.0
2015-06-23 13:35:00,27.6,27.61,27.59,27.61,8639.0,24.7159,24.7248,24.7069,24.7248,8639.0
2015-06-23 13:40:00,27.61,27.64,27.6,27.63,23657.0,24.7248,24.7517,24.7159,24.7427,23657.0
2015-06-23 13:45:00,27.63,27.63,27.59,27.59,19728.0,24.7427,24.7427,24.7069,24.7069,19728.0
2015-06-23 13:50:00,27.6,27.6,27.54,27.55,20019.0,24.7159,24.7159,24.6621,24.6711,20019.0
2015-06-23 13:55:00,27.55,27.61,27.54,27.58,51205.0,24.6711,24.7248,24.6621,24.6979,51205.0
2015-06-23 14:00:00,27.59,27.62,27.58,27.6,24284.0,24.7069,24.7338,24.6979,24.7159,24284.0
2015-06-23 14:05:00,27.61,27.62,27.6,27.6,8864.0,24.7248,24.7338,24.7159,24.7159,8864.0
2015-06-23 14:10:00,27.61,27.65,27.61,27.62,39168.0,24.7248,24.7606,24.7248,24.7338,39168.0
2015-06-23 14:15:00,27.62,27.63,27.59,27.62,24486.0,24.7338,24.7427,24.7069,24.7338,24486.0
2015-06-23 14:20:00,27.61,27.66,27.61,27.65,22398.0,24.7248,24.7696,24.7248,24.7606,22398.0
2015-06-23 14:25:00,27.65,27.66,27.64,27.66,40121.0,24.7606,24.7696,24.7517,24.7696,40121.0
2015-06-23 14:30:00,27.65,27.68,27.65,27.68,19782.0,24.7606,24.7875,24.7606,24.7875,19782.0
2015-06-23 14:35:00,27.68,27.68,27.62,27.66,34282.0,24.7875,24.7875,24.7338,24.7696,34282.0
2015-06-23 14:40:00,27.66,27.68,27.65,27.68,31419.0,24.7696,24.7875,24.7606,24.7875,31419.0
2015-06-23 14:45:00,27.68,27.68,27.63,27.64,31394.0,24.7875,24.7875,24.7427,24.7517,31394.0
2015-06-23 14:50:00,27.64,27.65,27.63,27.65,6931.0,24.7517,24.7606,24.7427,24.7606,6931.0
2015-06-23 14:55:00,27.65,27.65,27.63,27.63,17433.0,24.7606,24.7606,24.7427,24.7427,17433.0
2015-06-23 15:00:00,27.64,27.66,27.63,27.64,41603.0,24.7517,24.7696,24.7427,24.7517,41603.0
2015-06-23 15:05:00,27.65,27.68,27.65,27.67,36289.0,24.7606,24.7875,24.7606,24.7785,36289.0
2015-06-23 15:10:00,27.67,27.69,27.66,27.69,19021.0,24.7785,24.7964,24.7696,24.7964,19021.0
2015-06-23 15:15:00,27.68,27.69,27.64,27.67,47413.0,24.7875,24.7964,24.7517,24.7785,47413.0
2015-06-23 15:20:00,27.67,27.68,27.66,27.67,28441.0,24.7785,24.7875,24.7696,24.7785,28441.0
2015-06-23 15:25:00,27.68,27.68,27.67,27.67,13093.0,24.7875,24.7875,24.7785,24.7785,13093.0
2015-06-23 15:30:00,27.68,27.68,27.63,27.63,48113.0,24.7875,24.7875,24.7427,24.7427,48113.0
2015-06-23 15:35:00,27.64,27.64,27.61,27.63,72984.0,24.7517,24.7517,24.7248,24.7427,72984.0
2015-06-23 15:40:00,27.62,27.64,27.61,27.63,97906.0,24.7338,24.7517,24.7248,24.7427,97906.0
2015-06-23 15:45:00,27.63,27.65,27.62,27.64,96363.0,24.7427,24.7606,24.7338,24.7517,96363.0
2015-06-23 15:50:00,27.63,27.64,27.61,27.63,139759.0,24.7427,24.7517,24.7248,24.7427,139759.0
2015-06-23 15:55:00,27.63,27.63,27.59,27.62,219030.0,24.7427,24.7427,24.7069,24.7338,219030.0
2015-06-24 09:30:00,28.33,28.62,28.21,28.57,403180.0,25.3696,25.6293,25.2621,25.5845,403180.0
2015-06-24 09:35:00,28.57,28.7,28.05,28.26,306162.0,25.5845,25.7009,25.1188,25.3069,306162.0
2015-06-24 09:40:00,28.28,28.34,28.0,28.08,459226.0,25.3248,25.3785,25.0741,25.1457,459226.0
2015-06-24 09:45:00,28.09,28.11,28.01,28.08,257747.0,25.1547,25.1726,25.083,25.1457,257747.0
2015-06-24 09:50:00,28.09,28.22,28.07,28.09,160462.0,25.1547,25.2711,25.1367,25.1547,160462.0
2015-06-24 09:55:00,28.08,28.15,28.05,28.07,291882.0,25.1457,25.2084,25.1188,25.1367,291882.0
2015-06-24 10:00:00,28.07,28.2,28.06,28.15,172420.0,25.1367,25.2532,25.1278,25.2084,172420.0
2015-06-24 10:05:00,28.15,28.25,28.14,28.24,134848.0,25.2084,25.2979,25.1994,25.289,134848.0
2015-06-24 10:10:00,28.24,28.25,28.18,28.23,40606.0,25.289,25.2979,25.2352,25.28,40606.0
2015-06-24 10:15:00,28.22,28.23,28.1,28.18,50207.0,25.2711,25.28,25.1636,25.2352,50207.0
2015-06-24 10:20:00,28.18,28.19,28.13,28.13,44284.0,25.2352,25.2442,25.1905,25.1905,44284.0
2015-06-24 10:25:00,28.14,28.17,28.06,28.06,161446.0,25.1994,25.2263,25.1278,25.1278,161446.0
2015-06-24 10:30:00,28.07,28.21,28.04,28.19,109494.0,25.1367,25.2621,25.1099,25.2442,109494.0
2015-06-24 10:35:00,28.19,28.21,28.17,28.2,43764.0,25.2442,25.2621,25.2263,25.2532,43764.0
2015-06-24 10:40:00,28.19,28.19,28.14,28.17,63092.0,25.2442,25.2442,25.1994,25.2263,63092.0
2015-06-24 10:45:00,28.17,28.18,28.08,28.09,37704.0,25.2263,25.2352,25.1457,25.1547,37704.0
2015-06-24 10:50:00,28.08,28.08,28.03,28.05,67618.0,25.1457,25.1457,25.1009,25.1188,67618.0
2015-06-24 10:55:00,28.05,28.05,28.03,28.05,67234.0,25.1188,25.1188,25.1009,25.1188,67234.0
2015-06-24 11:00:00,28.05,28.06,28.02,28.03,67950.0,25.1188,25.1278,25.092,25.1009,67950.0
2015-06-24 11:05:00,28.03,28.05,27.99,28.02,55365.0,25.1009,25.1188,25.0651,25.092,55365.0
2015-06-24 11:10:00,28.01,28.03,27.94,28.01,127342.0,25.083,25.1009,25.0203,25.083,127342.0
2015-06-24 11:15:00,28.01,28.05,28.0,28.05,31332.0,25.083,25.1188,25.0741,25.1188,31332.0
2015-06-24 11:20:00,28.05,28.06,27.98,28.04,76442.0,25.1188,25.1278,25.0561,25.1099,76442.0
2015-06-24 11:25:00,28.05,28.08,28.03,28.08,111323.0,25.1188,25.1457,25.1009,25.1457,111323.0
2015-06-24 11:30:00,28.08,28.1,28.05,28.09,63334.0,25.1457,25.1636,25.1188,25.1547,63334.0
2015-06-24 11:35:00,28.08,28.14,28.08,28.13,34782.0,25.1457,25.1994,25.1457,25.1905,34782.0
2015-06-24 11:40:00,28.12,28.16,28.11,28.13,48395.0,25.1815,25.2173,25.1726,25.1905,48395.0
2015-06-24 11:45:00,28.14,28.15,28.08,28.1,32167.0,25.1994,25.2084,25.1457,25.1636,32167.0
2015-06-24 11:50:00,28.1,28.1,28.04,28.04,28521.0,25.1636,25.1636,25.1099,25.1099,28521.0
2015-06-24 11:55:00,28.04,28.09,28.03,28.09,26035.0,25.1099,25.1547,25.1009,25.1547,26035.0
2015-06-24 12:00:00,28.09,28.09,27.99,28.03,35117.0,25.1547,25.1547,25.0651,25.1009,35117.0
2015-06-24 12:05:00,28.03,28.03,27.96,27.97,24802.0,25.1009,25.1009,25.0382,25.0472,24802.0
2015-06-24 12:10:00,27.97,28.0,27.96,27.99,20807.0,25.0472,25.0741,25.0382,25.0651,20807.0
2015-06-24 12:15:00,28.0,28.0,27.98,28.0,16993.0,25.0741,25.0741,25.0561,25.0741,16993.0
2015-06-24 12:20:00,28.0,28.01,27.96,27.99,16666.0,25.0741,25.083,25.0382,25.0651,16666.0
2015-06-24 12:25:00,27.99,27.99,27.95,27.97,16070.0,25.0651,25.0651,25.0293,25.0472,16070.0
2015-06-24 12:30:00,27.97,27.97,27.94,27.95,18264.0,25.0472,25.0472,25.0203,25.0293,18264.0
2015-06-24 12:35:00,27.96,27.97,27.95,27.96,18003.0,25.0382,25.0472,25.0293,25.0382,18003.0
2015-06-24 12:40:00,27.96,27.97,27.88,27.89,39013.0,25.0382,25.0472,24.9666,24.9755,39013.0
2015-06-24 12:45:00,27.9,27.91,27.89,27.9,20111.0,24.9845,24.9935,24.9755,24.9845,20111.0
2015-06-24 12:50:00,27.9,27.95,27.85,27.95,52280.0,24.9845,25.0293,24.9397,25.0293,52280.0
2015-06-24 12:55:00,27.95,27.95,27.88,27.91,20215.0,25.0293,25.0293,24.9666,24.9935,20215.0
2015-06-24 13:00:00,27.9,27.96,27.9,27.94,34626.0,24.9845,25.0382,24.9845,25.0203,34626.0
2015-06-24 13:05:00,27.94,27.96,27.93,27.96,10487.0,25.0203,25.0382,25.0114,25.0382,10487.0
2015-06-24 13:10:00,27.96,27.96,27.92,27.92,14132.0,25.0382,25.0382,25.0024,25.0024,14132.0
2015-06-24 13:15:00,27.92,27.93,27.84,27.84,80499.0,25.0024,25.0114,24.9308,24.9308,80499.0
2015-06-24 13:20:00,27.85,27.86,27.82,27.83,19387.0,24.9397,24.9487,24.9129,24.9218,19387.0
2015-06-24 13:25:00,27.82,27.83,27.77,27.78,50908.0,24.9129,24.9218,24.8681,24.877,50908.0
2015-06-24 13:30:00,27.77,27.83,27.75,27.83,92367.0,24.8681,24.9218,24.8502,24.9218,92367.0
2015-06-24 13:35:00,27.83,27.85,27.82,27.82,34513.0,24.9218,24.9397,24.9129,24.9129,34513.0
2015-06-24 13:40:00,27.83,27.88,27.82,27.87,59320.0,24.9218,24.9666,24.9129,24.9576,59320.0
2015-06-24 13:45:00,27.88,27.91,27.87,27.89,19652.0,24.9666,24.9935,24.9576,24.9755,19652.0
2015-06-24 13:50:00,27.89,27.9,27.87,27.9,18847.0,24.9755,24.9845,24.9576,24.9845,18847.0
2015-06-24 13:55:00,27.9,27.95,27.9,27.95,15203.0,24.9845,25.0293,24.9845,25.0293,15203.0
2015-06-24 14:00:00,27.95,27.96,27.92,27.94,26464.0,25.0293,25.0382,25.0024,25.0203,26464.0
2015-06-24 14:05:00,27.94,27.94,27.92,27.92,11742.0,25.0203,25.0203,25.0024,25.0024,11742.0
2015-06-24 14:10:00,27.93,27.95,27.92,27.94,26396.0,25.0114,25.0293,25.0024,25.0203,26396.0
2015-06-24 14:15:00,27.94,27.94,27.91,27.93,21868.0,25.0203,25.0203,24.9935,25.0114,21868.0
2015-06-24 14:20:00,27.92,27.95,27.9,27.93,44788.0,25.0024,25.0293,24.9845,25.0114,44788.0
2015-06-24 14:25:00,27.93,27.93,27.9,27.91,17951.0,25.0114,25.0114,24.9845,24.9935,17951.0
2015-06-24 14:30:00,27.92,27.95,27.9,27.95,48773.0,25.0024,25.0293,24.9845,25.0293,48773.0
2015-06-24 14:35:00,27.95,27.96,27.94,27.95,20756.0,25.0293,25.0382,25.0203,25.0293,20756.0
2015-06-24 14:40:00,27.95,27.95,27.94,27.94,19849.0,25.0293,25.0293,25.0203,25.0203,19849.0
2015-06-24 14:45:00,27.95,27.97,27.94,27.95,27758.0,25.0293,25.0472,25.0203,25.0293,27758.0
2015-06-24 14:50:00,27.96,27.96,27.94,27.94,62445.0,25.0382,25.0382,25.0203,25.0203,62445.0
2015-06-24 14:55:00,27.94,27.95,27.87,27.88,89003.0,25.0203,25.0293,24.9576,24.9666,89003.0
2015-06-24 15:00:00,27.88,27.91,27.87,27.89,38940.0,24.9666,24.9935,24.9576,24.9755,38940.0
2015-06-24 15:05:00,27.89,27.9,27.87,27.87,41300.0,24.9755,24.9845,24.9576,24.9576,41300.0
2015-06-24 15:10:00,27.88,27.91,27.87,27.91,27441.0,24.9666,24.9935,24.9576,24.9935,27441.0
2015-06-24 15:15:00,27.9,27.95,27.9,27.95,34813.0,24.9845,25.0293,24.9845,25.0293,34813.0
2015-06-24 15:20:00,27.95,27.95,27.89,27.93,57587.0,25.0293,25.0293,24.9755,25.0114,57587.0
2015-06-24 15:25:00,27.93,27.95,27.93,27.95,52783.0,25.0114,25.0293,25.0114,25.0293,52783.0
2015-06-24 15:30:00,27.95,27.99,27.95,27.99,46163.0,25.0293,25.0651,25.0293,25.0651,46163.0
2015-06-24 15:35:00,27.99,27.99,27.95,27.96,98591.0,25.0651,25.0651,25.0293,25.0382,98591.0
2015-06-24 15:40:00,27.96,27.97,27.95,27.96,89374.0,25.0382,25.0472,25.0293,25.0382,89374.0
2015-06-24 15:45:00,27.96,27.97,27.91,27.91,90596.0,25.0382,25.0472,24.9935,24.9935,90596.0
2015-06-24 15:50:00,27.91,27.91,27.87,27.88,101442.0,24.9935,24.9935,24.9576,24.9666,101442.0
2015-06-24 15:55:00,27.87,27.92,27.87,27.91,231846.0,24.9576,25.0024,24.9576,24.9935,231846.0
2015-06-25 09:30:00,28.08,28.28,28.02,28.26,160580.0,25.1457,25.3248,25.092,25.3069,160580.0
2015-06-25 09:35:00,28.26,28.32,28.04,28.12,93286.0,25.3069,25.3606,25.1099,25.1815,93286.0
2015-06-25 09:40:00,28.11,28.2,28.0,28.19,144800.0,25.1726,25.2532,25.0741,25.2442,144800.0
2015-06-25 09:45:00,28.2,28.25,28.09,28.15,84455.0,25.2532,25.2979,25.1547,25.2084,84455.0
2015-06-25 09:50:00,28.14,28.18,28.07,28.12,59259.0,25.1994,25.2352,25.1367,25.1815,59259.0
2015-06-25 09:55:00,28.12,28.12,28.03,28.05,26925.0,25.1815,25.1815,25.1009,25.1188,26925.0
2015-06-25 10:00:00,28.04,28.1,28.04,28.09,37524.0,25.1099,25.1636,25.1099,25.1547,37524.0
2015-06-25 10:05:00,28.1,28.11,28.02,28.05,49793.0,25.1636,25.1726,25.092,25.1188,49793.0
2015-06-25 10:10:00,28.05,28.09,28.03,28.06,36295.0,25.1188,25.1547,25.1009,25.1278,36295.0
2015-06-25 10:15:00,28.05,28.05,28.0,28.03,39433.0,25.1188,25.1188,25.0741,25.1009,39433.0
2015-06-25 10:20:00,28.03,28.04,27.99,28.03,28115.0,25.1009,25.1099,25.0651,25.1009,28115.0
2015-06-25 10:25:00,28.02,28.08,28.01,28.07,37802.0,25.092,25.1457,25.083,25.1367,37802.0
2015-06-25 10:30:00,28.05,28.06,27.99,28.01,83209.0,25.1188,25.1278,25.0651,25.083,83209.0
2015-06-25 10:35:00,28.02,28.03,27.99,27.99,42147.0,25.092,25.1009,25.0651,25.0651,42147.0
2015-06-25 10:40:00,28.0,28.02,27.97,28.01,21206.0,25.0741,25.092,25.0472,25.083,21206.0
2015-06-25 10:45:00,28.0,28.01,27.95,27.98,66735.0,25.0741,25.083,25.0293,25.0561,66735.0
2015-06-25 10:50:00,27.97,28.01,27.97,28.0,35585.0,25.0472,25.083,25.0472,25.0741,35585.0
2015-06-25 10:55:00,28.01,28.03,28.0,28.03,28506.0,25.083,25.1009,25.0741,25.1009,28506.0
2015-06-25 11:00:00,28.03,28.04,28.0,28.03,32756.0,25.1009,25.1099,25.0741,25.1009,32756.0
2015-06-25 11:05:00,28.02,28.09,28.02,28.07,34921.0,25.092,25.1547,25.092,25.1367,34921.0
2015-06-25 11:10:00,28.05,28.07,28.02,28.03,23707.0,25.1188,25.1367,25.092,25.1009,23707.0
2015-06-25 11:15:00,28.03,28.03,28.01,28.02,14794.0,25.1009,25.1009,25.083,25.092,14794.0
2015-06-25 11:20:00,28.02,28.03,27.97,27.97,38745.0,25.092,25.1009,25.0472,25.0472,38745.0
2015-06-25 11:25:00,27.98,28.0,27.97,27.98,62697.0,25.0561,25.0741,25.0472,25.0561,62697.0
2015-06-25 11:30:00,27.99,27.99,27.95,27.96,15426.0,25.0651,25.0651,25.0293,25.0382,15426.0
2015-06-25 11:35:00,27.96,27.97,27.94,27.94,14100.0,25.0382,25.0472,25.0203,25.0203,14100.0
2015-06-25 11:40:00,27.94,27.98,27.93,27.98,35374.0,25.0203,25.0561,25.0114,25.0561,35374.0
2015-06-25 11:45:00,27.98,28.0,27.97,27.97,14737.0,25.0561,25.0741,25.0472,25.0472,14737.0
2015-06-25 11:50:00,27.98,27.99,27.96,27.96,55819.0,25.0561,25.0651,25.0382,25.0382,55819.0
2015-06-25 11:55:00,27.96,27.97,27.93,27.93,62707.0,25.0382,25.0472,25.0114,25.0114,62707.0
2015-06-25 12:00:00,27.94,27.95,27.89,27.95,111086.0,25.0203,25.0293,24.9755,25.0293,111086.0
2015-06-25 12:05:00,27.95,28.0,27.95,28.0,36274.0,25.0293,25.0741,25.0293,25.0741,36274.0
2015-06-25 12:10:00,28.0,28.01,27.98,28.01,21712.0,25.0741,25.083,25.0561,25.083,21712.0
2015-06-25 12:15:00,28.01,28.03,28.01,28.02,11613.0,25.083,25.1009,25.083,25.092,11613.0
2015-06-25 12:20:00,28.02,28.02,28.0,28.0,21630.0,25.092,25.092,25.0741,25.0741,21630.0
2015-06-25 12:25:00,28.0,28.02,27.99,28.02,22128.0,25.0741,25.092,25.0651,25.092,22128.0
2015-06-25 12:30:00,28.02,28.04,28.01,28.03,19492.0,25.092,25.1099,25.083,25.1009,19492.0
2015-06-25 12:35:00,28.03,28.04,28.01,28.03,14092.0,25.1009,25.1099,25.083,25.1009,14092.0
2015-06-25 12:40:00,28.02,28.03,28.0,28.01,20599.0,25.092,25.1009,25.0741,25.083,20599.0
2015-06-25 12:45:00,28.01,28.03,28.01,28.02,6961.0,25.083,25.1009,25.083,25.092,6961.0
2015-06-25 12:50:00,28.03,28.04,28.0,28.02,10617.0,25.1009,25.1099,25.0741,25.092,10617.0
2015-06-25 12:55:00,28.02,28.02,27.99,28.0,17498.0,25.092,25.092,25.0651,25.0741,17498.0
2015-06-25 13:00:00,28.0,28.01,28.0,28.0,26738.0,25.0741,25.083,25.0741,25.0741,26738.0
2015-06-25 13:05:00,28.0,28.01,28.0,28.01,3145.0,25.0741,25.083,25.0741,25.083,3145.0
2015-06-25 13:10:00,28.0,28.01,28.0,28.0,29163.0,25.0741,25.083,25.0741,25.0741,29163.0
2015-06-25 13:15:00,28.0,28.01,28.0,28.0,8672.0,25.0741,25.083,25.0741,25.0741,8672.0
2015-06-25 13:20:00,28.0,28.0,27.98,27.98,18684.0,25.0741,25.0741,25.0561,25.0561,18684.0
2015-06-25 13:25:00,27.98,28.0,27.98,28.0,11407.0,25.0561,25.0741,25.0561,25.0741,11407.0
2015-06-25 13:30:00,27.99,28.0,27.95,27.96,35037.0,25.0651,25.0741,25.0293,25.0382,35037.0
2015-06-25 13:35:00,27.96,27.98,27.95,27.96,15213.0,25.0382,25.0561,25.0293,25.0382,15213.0
2015-06-25 13:40:00,27.96,27.98,27.95,27.95,15712.0,25.0382,25.0561,25.0293,25.0293,15712.0
2015-06-25 13:45:00,27.96,27.97,27.95,27.96,6821.0,25.0382,25.0472,25.0293,25.0382,6821.0
2015-06-25 13:50:00,27.96,27.96,27.95,27.95,4980.0,25.0382,25.0382,25.0293,25.0293,4980.0
2015-06-25 13:55:00,27.95,27.99,27.94,27.98,46658.0,25.0293,25.0651,25.0203,25.0561,46658.0
2015-06-25 14:00:00,27.98,27.98,27.94,27.94,27188.0,25.0561,25.0561,25.0203,25.0203,27188.0
2015-06-25 14:05:00,27.94,27.96,27.94,27.95,20008.0,25.0203,25.0382,25.0203,25.0293,20008.0
2015-06-25 14:10:00,27.95,27.95,27.91,27.92,21998.0,25.0293,25.0293,24.9935,25.0024,21998.0
2015-06-25 14:15:00,27.92,27.95,27.91,27.95,17998.0,25.0024,25.0293,24.9935,25.0293,17998.0
2015-06-25 14:20:00,27.94,27.95,27.88,27.88,17298.0,25.0203,25.0293,24.9666,24.9666,17298.0
2015-06-25 14:25:00,27.88,27.89,27.85,27.89,36211.0,24.9666,24.9755,24.9397,24.9755,36211.0
2015-06-25 14:30:00,27.88,27.88,27.85,27.86,19151.0,24.9666,24.9666,24.9397,24.9487,19151.0
2015-06-25 14:35:00,27.86,27.88,27.85,27.88,21013.0,24.9487,24.9666,24.9397,24.9666,21013.0
2015-06-25 14:40:00,27.88,27.88,27.84,27.85,32888.0,24.9666,24.9666,24.9308,24.9397,32888.0
2015-06-25 14:45:00,27.85,27.86,27.83,27.83,24542.0,24.9397,24.9487,24.9218,24.9218,24542.0
2015-06-25 14:50:00,27.84,27.85,27.81,27.85,31584.0,24.9308,24.9397,24.9039,24.9397,31584.0
2015-06-25 14:55:00,27.85,27.85,27.83,27.85,16226.0,24.9397,24.9397,24.9218,24.9397,16226.0
2015-06-25 15:00:00,27.85,27.9,27.84,27.89,17656.0,24.9397,24.9845,24.9308,24.9755,17656.0
2015-06-25 15:05:00,27.88,27.91,27.88,27.9,18294.0,24.9666,24.9935,24.9666,24.9845,18294.0
2015-06-25 15:10:00,27.9,27.9,27.87,27.87,25119.0,24.9845,24.9845,24.9576,24.9576,25119.0
2015-06-25 15:15:00,27.87,27.88,27.86,27.86,25306.0,24.9576,24.9666,24.9487,24.9487,25306.0
2015-06-25 15:20:00,27.86,27.87,27.85,27.86,33468.0,24.9487,24.9576,24.9397,24.9487,33468.0
2015-06-25 15:25:00,27.87,27.87,27.85,27.85,19202.0,24.9576,24.9576,24.9397,24.9397,19202.0
2015-06-25 15:30:00,27.86,27.86,27.83,27.83,20501.0,24.9487,24.9487,24.9218,24.9218,20501.0
2015-06-25 15:35:00,27.83,27.86,27.82,27.86,61914.0,24.9218,24.9487,24.9129,24.9487,61914.0
2015-06-25 15:40:00,27.86,27.86,27.81,27.83,52487.0,24.9487,24.9487,24.9039,24.9218,52487.0
2015-06-25 15:45:00,27.84,27.86,27.83,27.86,48972.0,24.9308,24.9487,24.9218,24.9487,48972.0
2015-06-25 15:50:00,27.85,27.87,27.85,27.86,37622.0,24.9397,24.9576,24.9397,24.9487,37622.0
2015-06-25 15:55:00,27.87,27.88,27.85,27.85,115863.0,24.9576,24.9666,24.9397,24.9397,115863.0
2015-06-26 09:30:00,27.97,27.99,27.8,27.83,45958.0,25.0472,25.0651,24.895,24.9218,45958.0
2015-06-26 09:35:00,27.81,27.81,27.69,27.73,30498.0,24.9039,24.9039,24.7964,24.8323,30498.0
2015-06-26 09:40:00,27.72,27.86,27.71,27.84,43503.0,24.8233,24.9487,24.8144,24.9308,43503.0
2015-06-26 09:45:00,27.83,27.9,27.79,27.88,98690.0,24.9218,24.9845,24.886,24.9666,98690.0
2015-06-26 09:50:00,27.88,27.94,27.87,27.91,56177.0,24.9666,25.0203,24.9576,24.9935,56177.0
2015-06-26 09:55:00,27.91,28.01,27.89,27.99,47183.0,24.9935,25.083,24.9755,25.0651,47183.0
2015-06-26 10:00:00,27.98,28.08,27.98,28.08,42423.0,25.0561,25.1457,25.0561,25.1457,42423.0
2015-06-26 10:05:00,28.09,28.09,28.01,28.02,49751.0,25.1547,25.1547,25.083,25.092,49751.0
2015-06-26 10:10:00,28.02,28.05,28.0,28.04,55465.0,25.092,25.1188,25.0741,25.1099,55465.0
2015-06-26 10:15:00,28.05,28.07,28.03,28.04,45992.0,25.1188,25.1367,25.1009,25.1099,45992.0
2015-06-26 10:20:00,28.03,28.05,28.0,28.01,29105.0,25.1009,25.1188,25.0741,25.083,29105.0
2015-06-26 10:25:00,28.02,28.09,28.01,28.09,51559.0,25.092,25.1547,25.083,25.1547,51559.0
2015-06-26 10:30:00,28.08,28.09,28.06,28.08,22492.0,25.1457,25.1547,25.1278,25.1457,22492.0
2015-06-26 10:35:00,28.08,28.1,28.05,28.07,31790.0,25.1457,25.1636,25.1188,25.1367,31790.0
2015-06-26 10:40:00,28.07,28.08,28.05,28.06,20456.0,25.1367,25.1457,25.1188,25.1278,20456.0
2015-06-26 10:45:00,28.05,28.06,28.02,28.02,21072.0,25.1188,25.1278,25.092,25.092,21072.0
2015-06-26 10:50:00,28.02,28.05,28.02,28.04,36371.0,25.092,25.1188,25.092,25.1099,36371.0
2015-06-26 10:55:00,28.04,28.04,27.97,28.0,26178.0,25.1099,25.1099,25.0472,25.0741,26178.0
2015-06-26 11:00:00,28.0,28.02,28.0,28.0,10144.0,25.0741,25.092,25.0741,25.0741,10144.0
2015-06-26 11:05:00,28.0,28.0,27.97,27.99,15721.0,25.0741,25.0741,25.0472,25.0651,15721.0
2015-06-26 11:10:00,27.98,27.99,27.96,27.99,18857.0,25.0561,25.0651,25.0382,25.0651,18857.0
2015-06-26 11:15:00,27.99,27.99,27.96,27.98,18380.0,25.0651,25.0651,25.0382,25.0561,18380.0
2015-06-26 11:20:00,27.98,27.98,27.96,27.98,18245.0,25.0561,25.0561,25.0382,25.0561,18245.0
2015-06-26 11:25:00,27.98,27.98,27.95,27.96,19168.0,25.0561,25.0561,25.0293,25.0382,19168.0
2015-06-26 11:30:00,27.97,27.98,27.92,27.94,20026.0,25.0472,25.0561,25.0024,25.0203,20026.0
2015-06-26 11:35:00,27.94,27.95,27.93,27.94,30517.0,25.0203,25.0293,25.0114,25.0203,30517.0
2015-06-26 11:40:00,27.94,27.97,27.93,27.97,27037.0,25.0203,25.0472,25.0114,25.0472,27037.0
2015-06-26 11:45:00,27.97,27.97,27.93,27.94,17728.0,25.0472,25.0472,25.0114,25.0203,17728.0
2015-06-26 11:50:00,27.93,27.94,27.9,27.91,35119.0,25.0114,25.0203,24.9845,24.9935,35119.0
2015-06-26 11:55:00,27.9,27.93,27.9,27.93,10456.0,24.9845,25.0114,24.9845,25.0114,10456.0
2015-06-26 12:00:00,27.93,27.93,27.9,27.91,29683.0,25.0114,25.0114,24.9845,24.9935,29683.0
2015-06-26 12:05:00,27.92,27.92,27.9,27.9,10158.0,25.0024,25.0024,24.9845,24.9845,10158.0
2015-06-26 12:10:00,27.9,27.92,27.9,27.91,8358.0,24.9845,25.0024,24.9845,24.9935,8358.0
2015-06-26 12:15:00,27.91,27.92,27.9,27.91,26731.0,24.9935,25.0024,24.9845,24.9935,26731.0
2015-06-26 12:20:00,27.91,27.91,27.88,27.89,36665.0,24.9935,24.9935,24.9666,24.9755,36665.0
2015-06-26 12:25:00,27.89,27.9,27.86,27.86,23454.0,24.9755,24.9845,24.9487,24.9487,23454.0
2015-06-26 12:30:00,27.87,27.88,27.83,27.83,19603.0,24.9576,24.9666,24.9218,24.9218,19603.0
2015-06-26 12:35:00,27.84,27.85,27.82,27.82,16804.0,24.9308,24.9397,24.9129,24.9129,16804.0
2015-06-26 12:40:00,27.83,27.84,27.79,27.8,65850.0,24.9218,24.9308,24.886,24.895,65850.0
2015-06-26 12:45:00,27.79,27.8,27.78,27.79,18920.0,24.886,24.895,24.877,24.886,18920.0
2015-06-26 12:50:00,27.78,27.78,27.76,27.77,22172.0,24.877,24.877,24.8591,24.8681,22172.0
2015-06-26 12:55:00,27.77,27.77,27.74,27.75,17482.0,24.8681,24.8681,24.8412,24.8502,17482.0
2015-06-26 13:00:00,27.74,27.77,27.72,27.76,27835.0,24.8412,24.8681,24.8233,24.8591,27835.0
2015-06-26 13:05:00,27.76,27.76,27.73,27.74,24119.0,24.8591,24.8591,24.8323,24.8412,24119.0
2015-06-26 13:10:00,27.73,27.73,27.69,27.7,18822.0,24.8323,24.8323,24.7964,24.8054,18822.0
2015-06-26 13:15:00,27.71,27.72,27.68,27.68,18263.0,24.8144,24.8233,24.7875,24.7875,18263.0
2015-06-26 13:20:00,27.69,27.72,27.68,27.7,66879.0,24.7964,24.8233,24.7875,24.8054,66879.0
2015-06-26 13:25:00,27.71,27.71,27.68,27.7,21938.0,24.8144,24.8144,24.7875,24.8054,21938.0
2015-06-26 13:30:00,27.7,27.7,27.68,27.7,20230.0,24.8054,24.8054,24.7875,24.8054,20230.0
2015-06-26 13:35:00,27.71,27.72,27.71,27.72,8594.0,24.8144,24.8233,24.8144,24.8233,8594.0
2015-06-26 13:40:00,27.73,27.78,27.73,27.76,26719.0,24.8323,24.877,24.8323,24.8591,26719.0
2015-06-26 13:45:00,27.77,27.79,27.76,27.79,26396.0,24.8681,24.886,24.8591,24.886,26396.0
2015-06-26 13:50:00,27.78,27.79,27.77,27.77,18880.0,24.877,24.886,24.8681,24.8681,18880.0
2015-06-26 13:55:00,27.76,27.78,27.76,27.78,12751.0,24.8591,24.877,24.8591,24.877,12751.0
2015-06-26 14:00:00,27.78,27.79,27.77,27.78,9610.0,24.877,24.886,24.8681,24.877,9610.0
2015-06-26 14:05:00,27.79,27.79,27.76,27.76,13999.0,24.886,24.886,24.8591,24.8591,13999.0
2015-06-26 14:10:00,27.77,27.77,27.75,27.77,17930.0,24.8681,24.8681,24.8502,24.8681,17930.0
2015-06-26 14:15:00,27.77,27.78,27.75,27.75,27102.0,24.8681,24.877,24.8502,24.8502,27102.0
2015-06-26 14:20:00,27.76,27.78,27.75,27.78,25409.0,24.8591,24.877,24.8502,24.877,25409.0
2015-06-26 14:25:00,27.77,27.82,27.77,27.82,19345.0,24.8681,24.9129,24.8681,24.9129,19345.0
2015-06-26 14:30:00,27.81,27.83,27.79,27.83,12603.0,24.9039,24.9218,24.886,24.9218,12603.0
2015-06-26 14:35:00,27.83,27.84,27.8,27.84,21607.0,24.9218,24.9308,24.895,24.9308,21607.0
2015-06-26 14:40:00,27.83,27.83,27.82,27.83,7356.0,24.9218,24.9218,24.9129,24.9218,7356.0
2015-06-26 14:45:00,27.82,27.82,27.79,27.81,51197.0,24.9129,24.9129,24.886,24.9039,51197.0
2015-06-26 14:50:00,27.81,27.82,27.81,27.82,11478.0,24.9039,24.9129,24.9039,24.9129,11478.0
2015-06-26 14:55:00,27.82,27.83,27.8,27.83,17196.0,24.9129,24.9218,24.895,24.9218,17196.0
2015-06-26 15:00:00,27.82,27.85,27.81,27.85,79642.0,24.9129,24.9397,24.9039,24.9397,79642.0
2015-06-26 15:05:00,27.85,27.89,27.85,27.89,25502.0,24.9397,24.9755,24.9397,24.9755,25502.0
2015-06-26 15:10:00,27.89,27.9,27.87,27.88,11779.0,24.9755,24.9845,24.9576,24.9666,11779.0
2015-06-26 15:15:00,27.88,27.88,27.84,27.86,25107.0,24.9666,24.9666,24.9308,24.9487,25107.0
2015-06-26 15:20:00,27.87,27.9,27.87,27.9,78918.0,24.9576,24.9845,24.9576,24.9845,78918.0
2015-06-26 15:25:00,27.9,27.92,27.89,27.92,36637.0,24.9845,25.0024,24.9755,25.0024,36637.0
2015-06-26 15:30:00,27.92,27.94,27.9,27.92,68544.0,25.0024,25.0203,24.9845,25.0024,68544.0
2015-06-26 15:35:00,27.92,27.92,27.87,27.88,57480.0,25.0024,25.0024,24.9576,24.9666,57480.0
2015-06-26 15:40:00,27.88,27.89,27.86,27.87,57430.0,24.9666,24.9755,24.9487,24.9576,57430.0
2015-06-26 15:45:00,27.88,27.93,27.88,27.92,122472.0,24.9666,25.0114,24.9666,25.0024,122472.0
2015-06-26 15:50:00,27.91,27.96,27.91,27.96,130924.0,24.9935,25.0382,24.9935,25.0382,130924.0
2015-06-26 15:55:00,27.95,27.97,27.94,27.96,299590.0,25.0293,25.0472,25.0203,25.0382,299590.0
2015-06-29 09:30:00,27.66,27.77,27.62,27.71,116121.0,24.7696,24.8681,24.7338,24.8144,116121.0
2015-06-29 09:35:00,27.7,27.81,27.7,27.78,36450.0,24.8054,24.9039,24.8054,24.877,36450.0
2015-06-29 09:40:00,27.78,27.87,27.75,27.81,78243.0,24.877,24.9576,24.8502,24.9039,78243.0
2015-06-29 09:45:00,27.82,27.92,27.81,27.85,110524.0,24.9129,25.0024,24.9039,24.9397,110524.0
2015-06-29 09:50:00,27.85,27.86,27.78,27.84,52830.0,24.9397,24.9487,24.877,24.9308,52830.0
2015-06-29 09:55:00,27.85,27.88,27.79,27.83,19348.0,24.9397,24.9666,24.886,24.9218,19348.0
2015-06-29 10:00:00,27.84,27.84,27.78,27.8,34789.0,24.9308,24.9308,24.877,24.895,34789.0
2015-06-29 10:05:00,27.81,27.85,27.79,27.8,37744.0,24.9039,24.9397,24.886,24.895,37744.0
2015-06-29 10:10:00,27.8,27.83,27.76,27.83,36817.0,24.895,24.9218,24.8591,24.9218,36817.0
2015-06-29 10:15:00,27.83,27.87,27.76,27.76,23334.0,24.9218,24.9576,24.8591,24.8591,23334.0
2015-06-29 10:20:00,27.77,27.79,27.74,27.76,49153.0,24.8681,24.886,24.8412,24.8591,49153.0
2015-06-29 10:25:00,27.75,27.75,27.71,27.72,34076.0,24.8502,24.8502,24.8144,24.8233,34076.0
2015-06-29 10:30:00,27.71,27.72,27.68,27.72,42956.0,24.8144,24.8233,24.7875,24.8233,42956.0
2015-06-29 10:35:00,27.71,27.75,27.71,27.74,29353.0,24.8144,24.8502,24.8144,24.8412,29353.0
2015-06-29 10:40:00,27.73,27.75,27.71,27.74,24183.0,24.8323,24.8502,24.8144,24.8412,24183.0
2015-06-29 10:45:00,27.73,27.75,27.69,27.7,17567.0,24.8323,24.8502,24.7964,24.8054,17567.0
2015-06-29 10:50:00,27.69,27.7,27.64,27.65,58226.0,24.7964,24.8054,24.7517,24.7606,58226.0
2015-06-29 10:55:00,27.65,27.67,27.62,27.64,27587.0,24.7606,24.7785,24.7338,24.7517,27587.0
2015-06-29 11:00:00,27.64,27.65,27.58,27.59,16666.0,24.7517,24.7606,24.6979,24.7069,16666.0
2015-06-29 11:05:00,27.59,27.6,27.56,27.59,14030.0,24.7069,24.7159,24.68,24.7069,14030.0
2015-06-29 11:10:00,27.58,27.6,27.56,27.57,16645.0,24.6979,24.7159,24.68,24.689,16645.0
2015-06-29 11:15:00,27.57,27.62,27.54,27.61,106316.0,24.689,24.7338,24.6621,24.7248,106316.0
2015-06-29 11:20:00,27.61,27.68,27.6,27.68,66416.0,24.7248,24.7875,24.7159,24.7875,66416.0
2015-06-29 11:25:00,27.68,27.71,27.64,27.7,76868.0,24.7875,24.8144,24.7517,24.8054,76868.0
2015-06-29 11:30:00,27.71,27.71,27.68,27.68,96687.0,24.8144,24.8144,24.7875,24.7875,96687.0
2015-06-29 11:35:00,27.67,27.69,27.66,27.68,43020.0,24.7785,24.7964,24.7696,24.7875,43020.0
2015-06-29 11:40:00,27.68,27.7,27.67,27.69,50090.0,24.7875,24.8054,24.7785,24.7964,50090.0
2015-06-29 11:45:00,27.69,27.71,27.68,27.69,19874.0,24.7964,24.8144,24.7875,24.7964,19874.0
2015-06-29 11:50:00,27.69,27.71,27.68,27.7,29848.0,24.7964,24.8144,24.7875,24.8054,29848.0
2015-06-29 11:55:00,27.7,27.72,27.69,27.71,14721.0,24.8054,24.8233,24.7964,24.8144,14721.0
2015-06-29 12:00:00,27.72,27.73,27.7,27.73,26039.0,24.8233,24.8323,24.8054,24.8323,26039.0
2015-06-29 12:05:00,27.73,27.74,27.72,27.74,5400.0,24.8323,24.8412,24.8233,24.8412,5400.0
2015-06-29 12:10:00,27.74,27.75,27.72,27.72,23957.0,24.8412,24.8502,24.8233,24.8233,23957.0
2015-06-29 12:15:00,27.73,27.75,27.71,27.71,52343.0,24.8323,24.8502,24.8144,24.8144,52343.0
2015-06-29 12:20:00,27.7,27.71,27.67,27.68,104658.0,24.8054,24.8144,24.7785,24.7875,104658.0
2015-06-29 12:25:00,27.68,27.69,27.65,27.68,27210.0,24.7875,24.7964,24.7606,24.7875,27210.0
2015-06-29 12:30:00,27.67,27.7,27.65,27.65,46085.0,24.7785,24.8054,24.7606,24.7606,46085.0
2015-06-29 12:35:00,27.65,27.66,27.61,27.62,86073.0,24.7606,24.7696,24.7248,24.7338,86073.0
2015-06-29 12:40:00,27.62,27.65,27.6,27.63,111671.0,24.7338,24.7606,24.7159,24.7427,111671.0
2015-06-29 12:45:00,27.63,27.65,27.61,27.62,83241.0,24.7427,24.7606,24.7248,24.7338,83241.0
2015-06-29 12:50:00,27.62,27.64,27.61,27.62,34018.0,24.7338,24.7517,24.7248,24.7338,34018.0
2015-06-29 12:55:00,27.61,27.63,27.6,27.63,35596.0,24.7248,24.7427,24.7159,24.7427,35596.0
2015-06-29 13:00:00,27.62,27.63,27.58,27.59,31513.0,24.7338,24.7427,24.6979,24.7069,31513.0
2015-06-29 13:05:00,27.59,27.59,27.57,27.57,18605.0,24.7069,24.7069,24.689,24.689,18605.0
2015-06-29 13:10:00,27.56,27.57,27.52,27.52,83429.0,24.68,24.689,24.6442,24.6442,83429.0
2015-06-29 13:15:00,27.52,27.55,27.51,27.55,108595.0,24.6442,24.6711,24.6353,24.6711,108595.0
2015-06-29 13:20:00,27.55,27.58,27.54,27.56,29105.0,24.6711,24.6979,24.6621,24.68,29105.0
2015-06-29 13:25:00,27.56,27.57,27.52,27.55,23662.0,24.68,24.689,24.6442,24.6711,23662.0
2015-06-29 13:30:00,27.55,27.6,27.55,27.6,72168.0,24.6711,24.7159,24.6711,24.7159,72168.0
2015-06-29 13:35:00,27.6,27.61,27.57,27.57,48518.0,24.7159,24.7248,24.689,24.689,48518.0
2015-06-29 13:40:00,27.58,27.58,27.52,27.54,63982.0,24.6979,24.6979,24.6442,24.6621,63982.0
2015-06-29 13:45:00,27.54,27.57,27.53,27.56,33866.0,24.6621,24.689,24.6532,24.68,33866.0
2015-06-29 13:50:00,27.56,27.57,27.54,27.55,39347.0,24.68,24.689,24.6621,24.6711,39347.0
2015-06-29 13:55:00,27.55,27.56,27.52,27.55,28968.0,24.6711,24.68,24.6442,24.6711,28968.0
2015-06-29 14:00:00,27.55,27.55,27.53,27.54,25904.0,24.6711,24.6711,24.6532,24.6621,25904.0
2015-06-29 14:05:00,27.54,27.54,27.52,27.54,29784.0,24.6621,24.6621,24.6442,24.6621,29784.0
2015-06-29 14:10:00,27.54,27.56,27.48,27.5,66505.0,24.6621,24.68,24.6084,24.6263,66505.0
2015-06-29 14:15:00,27.5,27.52,27.49,27.51,26338.0,24.6263,24.6442,24.6173,24.6353,26338.0
2015-06-29 14:20:00,27.52,27.52,27.48,27.48,76055.0,24.6442,24.6442,24.6084,24.6084,76055.0
2015-06-29 14:25:00,27.48,27.48,27.43,27.43,30681.0,24.6084,24.6084,24.5636,24.5636,30681.0
2015-06-29 14:30:00,27.43,27.45,27.38,27.38,59393.0,24.5636,24.5815,24.5188,24.5188,59393.0
2015-06-29 14:35:00,27.38,27.42,27.36,27.42,26538.0,24.5188,24.5547,24.5009,24.5547,26538.0
2015-06-29 14:40:00,27.42,27.43,27.38,27.43,32777.0,24.5547,24.5636,24.5188,24.5636,32777.0
2015-06-29 14:45:00,27.43,27.46,27.42,27.42,36532.0,24.5636,24.5905,24.5547,24.5547,36532.0
2015-06-29 14:50:00,27.43,27.44,27.41,27.41,18875.0,24.5636,24.5726,24.5457,24.5457,18875.0
2015-06-29 14:55:00,27.41,27.41,27.37,27.39,16668.0,24.5457,24.5457,24.5099,24.5278,16668.0
2015-06-29 15:00:00,27.39,27.41,27.38,27.38,28882.0,24.5278,24.5457,24.5188,24.5188,28882.0
2015-06-29 15:05:00,27.37,27.39,27.37,27.39,55626.0,24.5099,24.5278,24.5099,24.5278,55626.0
2015-06-29 15:10:00,27.39,27.42,27.38,27.4,46388.0,24.5278,24.5547,24.5188,24.5368,46388.0
2015-06-29 15:15:00,27.4,27.43,27.38,27.43,64963.0,24.5368,24.5636,24.5188,24.5636,64963.0
2015-06-29 15:20:00,27.43,27.47,27.42,27.46,51167.0,24.5636,24.5994,24.5547,24.5905,51167.0
2015-06-29 15:25:00,27.46,27.47,27.4,27.4,103340.0,24.5905,24.5994,24.5368,24.5368,103340.0
2015-06-29 15:30:00,27.4,27.42,27.36,27.4,93777.0,24.5368,24.5547,24.5009,24.5368,93777.0
2015-06-29 15:35:00,27.39,27.41,27.37,27.39,74708.0,24.5278,24.5457,24.5099,24.5278,74708.0
2015-06-29 15:40:00,27.38,27.39,27.36,27.38,61908.0,24.5188,24.5278,24.5009,24.5188,61908.0
2015-06-29 15:45:00,27.39,27.4,27.35,27.4,113874.0,24.5278,24.5368,24.492,24.5368,113874.0
2015-06-29 15:50:00,27.4,27.44,27.4,27.4,86096.0,24.5368,24.5726,24.5368,24.5368,86096.0
2015-06-29 15:55:00,27.4,27.41,27.37,27.39,260308.0,24.5368,24.5457,24.5099,24.5278,260308.0
2015-06-30 09:30:00,27.66,27.91,27.56,27.8,110790.0,24.7696,24.9935,24.68,24.895,110790.0
2015-06-30 09:35:00,27.8,27.84,27.71,27.79,71146.0,24.895,24.9308,24.8144,24.886,71146.0
2015-06-30 09:40:00,27.79,27.79,27.61,27.62,39774.0,24.886,24.886,24.7248,24.7338,39774.0
2015-06-30 09:45:00,27.63,27.66,27.55,27.6,34388.0,24.7427,24.7696,24.6711,24.7159,34388.0
2015-06-30 09:50:00,27.6,27.7,27.57,27.57,69740.0,24.7159,24.8054,24.689,24.689,69740.0
2015-06-30 09:55:00,27.56,27.61,27.53,27.53,67465.0,24.68,24.7248,24.6532,24.6532,67465.0
2015-06-30 10:00:00,27.52,27.55,27.49,27.5,23218.0,24.6442,24.6711,24.6173,24.6263,23218.0
2015-06-30 10:05:00,27.49,27.52,27.49,27.51,21308.0,24.6173,24.6442,24.6173,24.6353,21308.0
2015-06-30 10:10:00,27.52,27.52,27.46,27.47,25426.0,24.6442,24.6442,24.5905,24.5994,25426.0
2015-06-30 10:15:00,27.48,27.48,27.42,27.42,24077.0,24.6084,24.6084,24.5547,24.5547,24077.0
2015-06-30 10:20:00,27.42,27.42,27.35,27.39,34654.0,24.5547,24.5547,24.492,24.5278,34654.0
2015-06-30 10:25:00,27.38,27.46,27.38,27.43,38593.0,24.5188,24.5905,24.5188,24.5636,38593.0
2015-06-30 10:30:00,27.43,27.44,27.4,27.41,12902.0,24.5636,24.5726,24.5368,24.5457,12902.0
2015-06-30 10:35:00,27.41,27.42,27.38,27.4,21034.0,24.5457,24.5547,24.5188,24.5368,21034.0
2015-06-30 10:40:00,27.4,27.41,27.35,27.37,27168.0,24.5368,24.5457,24.492,24.5099,27168.0
2015-06-30 10:45:00,27.37,27.41,27.32,27.33,41978.0,24.5099,24.5457,24.4651,24.4741,41978.0
2015-06-30 10:50:00,27.34,27.41,27.32,27.41,22963.0,24.483,24.5457,24.4651,24.5457,22963.0
2015-06-30 10:55:00,27.41,27.47,27.4,27.45,33152.0,24.5457,24.5994,24.5368,24.5815,33152.0
2015-06-30 11:00:00,27.45,27.49,27.44,27.49,16309.0,24.5815,24.6173,24.5726,24.6173,16309.0
2015-06-30 11:05:00,27.49,27.52,27.48,27.5,20419.0,24.6173,24.6442,24.6084,24.6263,20419.0
2015-06-30 11:10:00,27.51,27.52,27.49,27.5,21921.0,24.6353,24.6442,24.6173,24.6263,21921.0
2015-06-30 11:15:00,27.5,27.55,27.5,27.55,25068.0,24.6263,24.6711,24.6263,24.6711,25068.0
2015-06-30 11:20:00,27.55,27.57,27.54,27.55,22410.0,24.6711,24.689,24.6621,24.6711,22410.0
2015-06-30 11:25:00,27.56,27.59,27.54,27.54,22910.0,24.68,24.7069,24.6621,24.6621,22910.0
2015-06-30 11:30:00,27.54,27.56,27.51,27.51,28142.0,24.6621,24.68,24.6353,24.6353,28142.0
2015-06-30 11:35:00,27.51,27.53,27.51,27.52,21178.0,24.6353,24.6532,24.6353,24.6442,21178.0
2015-06-30 11:40:00,27.53,27.54,27.51,27.52,22063.0,24.6532,24.6621,24.6353,24.6442,22063.0
2015-06-30 11:45:00,27.51,27.53,27.49,27.52,29809.0,24.6353,24.6532,24.6173,24.6442,29809.0
2015-06-30 11:50:00,27.52,27.52,27.47,27.5,13350.0,24.6442,24.6442,24.5994,24.6263,13350.0
2015-06-30 11:55:00,27.49,27.5,27.47,27.47,9418.0,24.6173,24.6263,24.5994,24.5994,9418.0
2015-06-30 12:00:00,27.48,27.53,27.48,27.51,23542.0,24.6084,24.6532,24.6084,24.6353,23542.0
2015-06-30 12:05:00,27.51,27.54,27.5,27.54,18026.0,24.6353,24.6621,24.6263,24.6621,18026.0
2015-06-30 12:10:00,27.55,27.55,27.52,27.52,6872.0,24.6711,24.6711,24.6442,24.6442,6872.0
2015-06-30 12:15:00,27.53,27.54,27.51,27.54,19700.0,24.6532,24.6621,24.6353,24.6621,19700.0
2015-06-30 12:20:00,27.54,27.54,27.48,27.5,19495.0,24.6621,24.6621,24.6084,24.6263,19495.0
2015-06-30 12:25:00,27.49,27.5,27.38,27.39,50054.0,24.6173,24.6263,24.5188,24.5278,50054.0
2015-06-30 12:30:00,27.39,27.42,27.36,27.39,16465.0,24.5278,24.5547,24.5009,24.5278,16465.0
2015-06-30 12:35:00,27.39,27.4,27.37,27.38,15039.0,24.5278,24.5368,24.5099,24.5188,15039.0
2015-06-30 12:40:00,27.38,27.41,27.38,27.39,29747.0,24.5188,24.5457,24.5188,24.5278,29747.0
2015-06-30 12:45:00,27.39,27.42,27.39,27.42,17507.0,24.5278,24.5547,24.5278,24.5547,17507.0
2015-06-30 12:50:00,27.42,27.45,27.42,27.45,9310.0,24.5547,24.5815,24.5547,24.5815,9310.0
2015-06-30 12:55:00,27.45,27.46,27.43,27.44,43211.0,24.5815,24.5905,24.5636,24.5726,43211.0
2015-06-30 13:00:00,27.44,27.47,27.43,27.45,38297.0,24.5726,24.5994,24.5636,24.5815,38297.0
2015-06-30 13:05:00,27.45,27.45,27.42,27.42,32578.0,24.5815,24.5815,24.5547,24.5547,32578.0
2015-06-30 13:10:00,27.42,27.43,27.42,27.43,5834.0,24.5547,24.5636,24.5547,24.5636,5834.0
2015-06-30 13:15:00,27.43,27.43,27.39,27.41,27109.0,24.5636,24.5636,24.5278,24.5457,27109.0
2015-06-30 13:20:00,27.42,27.46,27.41,27.45,11573.0,24.5547,24.5905,24.5457,24.5815,11573.0
2015-06-30 13:25:00,27.46,27.47,27.44,27.45,52550.0,24.5905,24.5994,24.5726,24.5815,52550.0
2015-06-30 13:30:00,27.44,27.47,27.44,27.45,29155.0,24.5726,24.5994,24.5726,24.5815,29155.0
2015-06-30 13:35:00,27.45,27.46,27.44,27.45,43631.0,24.5815,24.5905,24.5726,24.5815,43631.0
2015-06-30 13:40:00,27.45,27.46,27.44,27.46,27569.0,24.5815,24.5905,24.5726,24.5905,27569.0
2015-06-30 13:45:00,27.45,27.46,27.44,27.45,28583.0,24.5815,24.5905,24.5726,24.5815,28583.0
2015-06-30 13:50:00,27.45,27.52,27.45,27.51,33461.0,24.5815,24.6442,24.5815,24.6353,33461.0
2015-06-30 13:55:00,27.51,27.53,27.5,27.52,11203.0,24.6353,24.6532,24.6263,24.6442,11203.0
2015-06-30 14:00:00,27.52,27.56,27.52,27.56,24615.0,24.6442,24.68,24.6442,24.68,24615.0
2015-06-30 14:05:00,27.55,27.63,27.54,27.61,34489.0,24.6711,24.7427,24.6621,24.7248,34489.0
2015-06-30 14:10:00,27.6,27.63,27.6,27.62,18307.0,24.7159,24.7427,24.7159,24.7338,18307.0
2015-06-30 14:15:00,27.62,27.63,27.59,27.61,11986.0,24.7338,24.7427,24.7069,24.7248,11986.0
2015-06-30 14:20:00,27.61,27.63,27.59,27.59,21633.0,24.7248,24.7427,24.7069,24.7069,21633.0
2015-06-30 14:25:00,27.6,27.61,27.55,27.56,9883.0,24.7159,24.7248,24.6711,24.68,9883.0
2015-06-30 14:30:00,27.56,27.58,27.53,27.53,14545.0,24.68,24.6979,24.6532,24.6532,14545.0
2015-06-30 14:35:00,27.54,27.57,27.53,27.56,9593.0,24.6621,24.689,24.6532,24.68,9593.0
2015-06-30 14:40:00,27.56,27.56,27.53,27.54,23162.0,24.68,24.68,24.6532,24.6621,23162.0
2015-06-30 14:45:00,27.54,27.54,27.49,27.5,33384.0,24.6621,24.6621,24.6173,24.6263,33384.0
2015-06-30 14:50:00,27.5,27.5,27.47,27.47,62578.0,24.6263,24.6263,24.5994,24.5994,62578.0
2015-06-30 14:55:00,27.48,27.49,27.46,27.47,25119.0,24.6084,24.6173,24.5905,24.5994,25119.0
2015-06-30 15:00:00,27.46,27.48,27.44,27.45,137667.0,24.5905,24.6084,24.5726,24.5815,137667.0
2015-06-30 15:05:00,27.45,27.46,27.43,27.45,54235.0,24.5815,24.5905,24.5636,24.5815,54235.0
2015-06-30 15:10:00,27.45,27.45,27.41,27.41,17304.0,24.5815,24.5815,24.5457,24.5457,17304.0
2015-06-30 15:15:00,27.41,27.43,27.39,27.39,74296.0,24.5457,24.5636,24.5278,24.5278,74296.0
2015-06-30 15:20:00,27.39,27.41,27.39,27.39,52813.0,24.5278,24.5457,24.5278,24.5278,52813.0
2015-06-30 15:25:00,27.39,27.42,27.39,27.42,45073.0,24.5278,24.5547,24.5278,24.5547,45073.0
2015-06-30 15:30:00,27.42,27.47,27.41,27.45,40234.0,24.5547,24.5994,24.5457,24.5815,40234.0
2015-06-30 15:35:00,27.45,27.46,27.43,27.44,58837.0,24.5815,24.5905,24.5636,24.5726,58837.0
2015-06-30 15:40:00,27.44,27.44,27.39,27.41,63307.0,24.5726,24.5726,24.5278,24.5457,63307.0
2015-06-30 15:45:00,27.41,27.42,27.4,27.42,82681.0,24.5457,24.5547,24.5368,24.5547,82681.0
2015-06-30 15:50:00,27.41,27.44,27.4,27.42,154822.0,24.5457,24.5726,24.5368,24.5547,154822.0
2015-06-30 15:55:00,27.42,27.43,27.36,27.36,355908.0,24.5547,24.5636,24.5009,24.5009,355908.0
2015-07-01 09:30:00,27.72,27.72,27.33,27.41,137571.0,24.8233,24.8233,24.4741,24.5457,137571.0
2015-07-01 09:35:00,27.44,27.48,27.32,27.48,114416.0,24.5726,24.6084,24.4651,24.6084,114416.0
2015-07-01 09:40:00,27.51,27.57,27.48,27.5,40328.0,24.6353,24.689,24.6084,24.6263,40328.0
2015-07-01 09:45:00,27.49,27.49,27.4,27.45,41860.0,24.6173,24.6173,24.5368,24.5815,41860.0
2015-07-01 09:50:00,27.45,27.51,27.44,27.49,18281.0,24.5815,24.6353,24.5726,24.6173,18281.0
2015-07-01 09:55:00,27.48,27.49,27.45,27.46,13639.0,24.6084,24.6173,24.5815,24.5905,13639.0
2015-07-01 10:00:00,27.49,27.56,27.45,27.54,35774.0,24.6173,24.68,24.5815,24.6621,35774.0
2015-07-01 10:05:00,27.53,27.53,27.48,27.5,31590.0,24.6532,24.6532,24.6084,24.6263,31590.0
2015-07-01 10:10:00,27.51,27.51,27.44,27.46,15452.0,24.6353,24.6353,24.5726,24.5905,15452.0
2015-07-01 10:15:00,27.45,27.49,27.44,27.47,25285.0,24.5815,24.6173,24.5726,24.5994,25285.0
2015-07-01 10:20:00,27.47,27.52,27.47,27.51,12276.0,24.5994,24.6442,24.5994,24.6353,12276.0
2015-07-01 10:25:00,27.51,27.53,27.49,27.49,47419.0,24.6353,24.6532,24.6173,24.6173,47419.0
2015-07-01 10:30:00,27.5,27.5,27.37,27.45,50747.0,24.6263,24.6263,24.5099,24.5815,50747.0
2015-07-01 10:35:00,27.45,27.51,27.45,27.46,84199.0,24.5815,24.6353,24.5815,24.5905,84199.0
2015-07-01 10:40:00,27.47,27.52,27.47,27.5,16813.0,24.5994,24.6442,24.5994,24.6263,16813.0
2015-07-01 10:45:00,27.5,27.5,27.4,27.4,39463.0,24.6263,24.6263,24.5368,24.5368,39463.0
2015-07-01 10:50:00,27.39,27.4,27.36,27.39,20744.0,24.5278,24.5368,24.5009,24.5278,20744.0
2015-07-01 10:55:00,27.4,27.43,27.39,27.43,12880.0,24.5368,24.5636,24.5278,24.5636,12880.0
2015-07-01 11:00:00,27.43,27.44,27.39,27.4,32108.0,24.5636,24.5726,24.5278,24.5368,32108.0
2015-07-01 11:05:00,27.4,27.44,27.36,27.38,95124.0,24.5368,24.5726,24.5009,24.5188,95124.0
2015-07-01 11:10:00,27.38,27.38,27.31,27.31,186034.0,24.5188,24.5188,24.4562,24.4562,186034.0
2015-07-01 11:15:00,27.31,27.34,27.31,27.33,23711.0,24.4562,24.483,24.4562,24.4741,23711.0
2015-07-01 11:20:00,27.33,27.37,27.32,27.36,30753.0,24.4741,24.5099,24.4651,24.5009,30753.0
2015-07-01 11:25:00,27.37,27.39,27.37,27.38,18414.0,24.5099,24.5278,24.5099,24.5188,18414.0
2015-07-01 11:30:00,27.38,27.39,27.35,27.37,33203.0,24.5188,24.5278,24.492,24.5099,33203.0
2015-07-01 11:35:00,27.36,27.36,27.27,27.27,43415.0,24.5009,24.5009,24.4203,24.4203,43415.0
2015-07-01 11:40:00,27.27,27.28,27.24,27.26,18711.0,24.4203,24.4293,24.3935,24.4114,18711.0
2015-07-01 11:45:00,27.26,27.27,27.23,27.27,20372.0,24.4114,24.4203,24.3845,24.4203,20372.0
2015-07-01 11:50:00,27.28,27.3,27.26,27.3,26208.0,24.4293,24.4472,24.4114,24.4472,26208.0
2015-07-01 11:55:00,27.3,27.32,27.28,27.29,17277.0,24.4472,24.4651,24.4293,24.4382,17277.0
2015-07-01 12:00:00,27.29,27.31,27.28,27.29,11801.0,24.4382,24.4562,24.4293,24.4382,11801.0
2015-07-01 12:05:00,27.3,27.32,27.27,27.27,33594.0,24.4472,24.4651,24.4203,24.4203,33594.0
2015-07-01 12:10:00,27.27,27.27,27.21,27.24,19280.0,24.4203,24.4203,24.3666,24.3935,19280.0
2015-07-01 12:15:00,27.24,27.24,27.15,27.16,34609.0,24.3935,24.3935,24.3129,24.3218,34609.0
2015-07-01 12:20:00,27.15,27.16,27.12,27.15,31339.0,24.3129,24.3218,24.286,24.3129,31339.0
2015-07-01 12:25:00,27.15,27.18,27.13,27.17,12191.0,24.3129,24.3397,24.295,24.3308,12191.0
2015-07-01 12:30:00,27.18,27.21,27.17,27.18,11897.0,24.3397,24.3666,24.3308,24.3397,11897.0
2015-07-01 12:35:00,27.18,27.19,27.16,27.17,9800.0,24.3397,24.3487,24.3218,24.3308,9800.0
2015-07-01 12:40:00,27.17,27.2,27.15,27.16,17294.0,24.3308,24.3577,24.3129,24.3218,17294.0
2015-07-01 12:45:00,27.16,27.18,27.15,27.16,22462.0,24.3218,24.3397,24.3129,24.3218,22462.0
2015-07-01 12:50:00,27.17,27.19,27.16,27.19,41053.0,24.3308,24.3487,24.3218,24.3487,41053.0
2015-07-01 12:55:00,27.19,27.19,27.16,27.18,32062.0,24.3487,24.3487,24.3218,24.3397,32062.0
2015-07-01 13:00:00,27.18,27.18,27.16,27.18,8610.0,24.3397,24.3397,24.3218,24.3397,8610.0
2015-07-01 13:05:00,27.18,27.21,27.17,27.19,15399.0,24.3397,24.3666,24.3308,24.3487,15399.0
2015-07-01 13:10:00,27.18,27.21,27.18,27.21,16808.0,24.3397,24.3666,24.3397,24.3666,16808.0
2015-07-01 13:15:00,27.2,27.24,27.2,27.23,8763.0,24.3577,24.3935,24.3577,24.3845,8763.0
2015-07-01 13:20:00,27.24,27.29,27.24,27.25,11850.0,24.3935,24.4382,24.3935,24.4024,11850.0
2015-07-01 13:25:00,27.25,27.25,27.23,27.23,6444.0,24.4024,24.4024,24.3845,24.3845,6444.0
2015-07-01 13:30:00,27.24,27.28,27.24,27.27,11448.0,24.3935,24.4293,24.3935,24.4203,11448.0
2015-07-01 13:35:00,27.27,27.3,27.27,27.29,15251.0,24.4203,24.4472,24.4203,24.4382,15251.0
2015-07-01 13:40:00,27.29,27.34,27.29,27.34,26874.0,24.4382,24.483,24.4382,24.483,26874.0
2015-07-01 13:45:00,27.34,27.35,27.33,27.35,6573.0,24.483,24.492,24.4741,24.492,6573.0
2015-07-01 13:50:00,27.35,27.35,27.31,27.33,20949.0,24.492,24.492,24.4562,24.4741,20949.0
2015-07-01 13:55:00,27.33,27.33,27.27,27.27,21584.0,24.4741,24.4741,24.4203,24.4203,21584.0
2015-07-01 14:00:00,27.28,27.28,27.22,27.25,21353.0,24.4293,24.4293,24.3756,24.4024,21353.0
2015-07-01 14:05:00,27.25,27.28,27.25,27.26,9723.0,24.4024,24.4293,24.4024,24.4114,9723.0
2015-07-01 14:10:00,27.26,27.29,27.26,27.28,7046.0,24.4114,24.4382,24.4114,24.4293,7046.0
2015-07-01 14:15:00,27.28,27.29,27.27,27.28,9894.0,24.4293,24.4382,24.4203,24.4293,9894.0
2015-07-01 14:20:00,27.29,27.3,27.28,27.29,14475.0,24.4382,24.4472,24.4293,24.4382,14475.0
2015-07-01 14:25:00,27.29,27.3,27.28,27.29,7714.0,24.4382,24.4472,24.4293,24.4382,7714.0
2015-07-01 14:30:00,27.3,27.3,27.26,27.26,11648.0,24.4472,24.4472,24.4114,24.4114,11648.0
2015-07-01 14:35:00,27.27,27.32,27.26,27.3,17845.0,24.4203,24.4651,24.4114,24.4472,17845.0
2015-07-01 14:40:00,27.3,27.3,27.28,27.3,8675.0,24.4472,24.4472,24.4293,24.4472,8675.0
2015-07-01 14:45:00,27.3,27.38,27.3,27.36,25695.0,24.4472,24.5188,24.4472,24.5009,25695.0
2015-07-01 14:50:00,27.36,27.38,27.33,27.38,16263.0,24.5009,24.5188,24.4741,24.5188,16263.0
2015-07-01 14:55:00,27.39,27.4,27.36,27.4,17876.0,24.5278,24.5368,24.5009,24.5368,17876.0
2015-07-01 15:00:00,27.4,27.42,27.39,27.41,20279.0,24.5368,24.5547,24.5278,24.5457,20279.0
2015-07-01 15:05:00,27.41,27.43,27.4,27.4,25781.0,24.5457,24.5636,24.5368,24.5368,25781.0
2015-07-01 15:10:00,27.4,27.44,27.39,27.44,12054.0,24.5368,24.5726,24.5278,24.5726,12054.0
2015-07-01 15:15:00,27.44,27.49,27.44,27.48,43789.0,24.5726,24.6173,24.5726,24.6084,43789.0
2015-07-01 15:20:00,27.48,27.49,27.45,27.47,28274.0,24.6084,24.6173,24.5815,24.5994,28274.0
2015-07-01 15:25:00,27.48,27.49,27.46,27.47,25576.0,24.6084,24.6173,24.5905,24.5994,25576.0
2015-07-01 15:30:00,27.48,27.53,27.48,27.53,56864.0,24.6084,24.6532,24.6084,24.6532,56864.0
2015-07-01 15:35:00,27.53,27.53,27.5,27.52,29330.0,24.6532,24.6532,24.6263,24.6442,29330.0
2015-07-01 15:40:00,27.52,27.54,27.48,27.53,60811.0,24.6442,24.6621,24.6084,24.6532,60811.0
2015-07-01 15:45:00,27.54,27.54,27.51,27.53,51832.0,24.6621,24.6621,24.6353,24.6532,51832.0
2015-07-01 15:50:00,27.53,27.56,27.52,27.56,66704.0,24.6532,24.68,24.6442,24.68,66704.0
2015-07-01 15:55:00,27.56,27.58,27.55,27.57,173648.0,24.68,24.6979,24.6711,24.689,173648.0
2015-07-02 09:30:00,27.66,27.84,27.65,27.8,90603.0,24.7696,24.9308,24.7606,24.895,90603.0
2015-07-02 09:35:00,27.78,27.92,27.76,27.86,33519.0,24.877,25.0024,24.8591,24.9487,33519.0
2015-07-02 09:40:00,27.88,27.94,27.81,27.92,41198.0,24.9666,25.0203,24.9039,25.0024,41198.0
2015-07-02 09:45:00,27.93,27.94,27.87,27.89,40834.0,25.0114,25.0203,24.9576,24.9755,40834.0
2015-07-02 09:50:00,27.88,27.88,27.82,27.84,32934.0,24.9666,24.9666,24.9129,24.9308,32934.0
2015-07-02 09:55:00,27.83,27.84,27.77,27.78,41192.0,24.9218,24.9308,24.8681,24.877,41192.0
2015-07-02 10:00:00,27.78,27.82,27.75,27.81,30638.0,24.877,24.9129,24.8502,24.9039,30638.0
2015-07-02 10:05:00,27.8,27.81,27.74,27.75,31452.0,24.895,24.9039,24.8412,24.8502,31452.0
2015-07-02 10:10:00,27.75,27.79,27.7,27.73,116183.0,24.8502,24.886,24.8054,24.8323,116183.0
2015-07-02 10:15:00,27.74,27.74,27.67,27.69,71077.0,24.8412,24.8412,24.7785,24.7964,71077.0
2015-07-02 10:20:00,27.68,27.71,27.65,27.68,34110.0,24.7875,24.8144,24.7606,24.7875,34110.0
2015-07-02 10:25:00,27.69,27.7,27.68,27.7,29596.0,24.7964,24.8054,24.7875,24.8054,29596.0
2015-07-02 10:30:00,27.7,27.7,27.66,27.68,32248.0,24.8054,24.8054,24.7696,24.7875,32248.0
2015-07-02 10:35:00,27.67,27.69,27.58,27.61,25138.0,24.7785,24.7964,24.6979,24.7248,25138.0
2015-07-02 10:40:00,27.61,27.65,27.57,27.58,36152.0,24.7248,24.7606,24.689,24.6979,36152.0
2015-07-02 10:45:00,27.58,27.6,27.52,27.52,184682.0,24.6979,24.7159,24.6442,24.6442,184682.0
2015-07-02 10:50:00,27.53,27.61,27.51,27.58,18047.0,24.6532,24.7248,24.6353,24.6979,18047.0
2015-07-02 10:55:00,27.58,27.59,27.55,27.56,30201.0,24.6979,24.7069,24.6711,24.68,30201.0
2015-07-02 11:00:00,27.56,27.57,27.54,27.55,31570.0,24.68,24.689,24.6621,24.6711,31570.0
2015-07-02 11:05:00,27.56,27.56,27.48,27.48,24445.0,24.68,24.68,24.6084,24.6084,24445.0
2015-07-02 11:10:00,27.48,27.48,27.41,27.41,108412.0,24.6084,24.6084,24.5457,24.5457,108412.0
2015-07-02 11:15:00,27.41,27.48,27.41,27.48,39941.0,24.5457,24.6084,24.5457,24.6084,39941.0
2015-07-02 11:20:00,27.47,27.48,27.45,27.48,28231.0,24.5994,24.6084,24.5815,24.6084,28231.0
2015-07-02 11:25:00,27.46,27.53,27.45,27.5,29023.0,24.5905,24.6532,24.5815,24.6263,29023.0
2015-07-02 11:30:00,27.5,27.53,27.48,27.51,28522.0,24.6263,24.6532,24.6084,24.6353,28522.0
2015-07-02 11:35:00,27.51,27.52,27.5,27.51,28558.0,24.6353,24.6442,24.6263,24.6353,28558.0
2015-07-02 11:40:00,27.5,27.51,27.48,27.49,52401.0,24.6263,24.6353,24.6084,24.6173,52401.0
2015-07-02 11:45:00,27.5,27.5,27.48,27.48,11593.0,24.6263,24.6263,24.6084,24.6084,11593.0
2015-07-02 11:50:00,27.48,27.49,27.4,27.41,44340.0,24.6084,24.6173,24.5368,24.5457,44340.0
2015-07-02 11:55:00,27.41,27.43,27.37,27.42,31176.0,24.5457,24.5636,24.5099,24.5547,31176.0
2015-07-02 12:00:00,27.41,27.42,27.38,27.4,25881.0,24.5457,24.5547,24.5188,24.5368,25881.0
2015-07-02 12:05:00,27.39,27.4,27.37,27.38,18245.0,24.5278,24.5368,24.5099,24.5188,18245.0
2015-07-02 12:10:00,27.38,27.4,27.36,27.4,23265.0,24.5188,24.5368,24.5009,24.5368,23265.0
2015-07-02 12:15:00,27.4,27.41,27.39,27.39,28952.0,24.5368,24.5457,24.5278,24.5278,28952.0
2015-07-02 12:20:00,27.39,27.4,27.36,27.37,13600.0,24.5278,24.5368,24.5009,24.5099,13600.0
2015-07-02 12:25:00,27.37,27.39,27.36,27.39,20798.0,24.5099,24.5278,24.5009,24.5278,20798.0
2015-07-02 12:30:00,27.38,27.39,27.37,27.38,7200.0,24.5188,24.5278,24.5099,24.5188,7200.0
2015-07-02 12:35:00,27.38,27.38,27.33,27.34,21926.0,24.5188,24.5188,24.4741,24.483,21926.0
2015-07-02 12:40:00,27.34,27.38,27.33,27.38,20101.0,24.483,24.5188,24.4741,24.5188,20101.0
2015-07-02 12:45:00,27.38,27.38,27.35,27.36,30097.0,24.5188,24.5188,24.492,24.5009,30097.0
2015-07-02 12:50:00,27.37,27.37,27.33,27.34,20694.0,24.5099,24.5099,24.4741,24.483,20694.0
2015-07-02 12:55:00,27.35,27.37,27.34,27.36,15739.0,24.492,24.5099,24.483,24.5009,15739.0
2015-07-02 13:00:00,27.36,27.37,27.3,27.3,26457.0,24.5009,24.5099,24.4472,24.4472,26457.0
2015-07-02 13:05:00,27.3,27.35,27.3,27.35,19360.0,24.4472,24.492,24.4472,24.492,19360.0
2015-07-02 13:10:00,27.34,27.34,27.33,27.33,9141.0,24.483,24.483,24.4741,24.4741,9141.0
2015-07-02 13:15:00,27.33,27.36,27.33,27.35,20062.0,24.4741,24.5009,24.4741,24.492,20062.0
2015-07-02 13:20:00,27.35,27.38,27.35,27.38,6203.0,24.492,24.5188,24.492,24.5188,6203.0
2015-07-02 13:25:00,27.39,27.42,27.37,27.42,26071.0,24.5278,24.5547,24.5099,24.5547,26071.0
2015-07-02 13:30:00,27.42,27.43,27.4,27.43,20704.0,24.5547,24.5636,24.5368,24.5636,20704.0
2015-07-02 13:35:00,27.43,27.43,27.4,27.43,32495.0,24.5636,24.5636,24.5368,24.5636,32495.0
2015-07-02 13:40:00,27.44,27.45,27.43,27.44,12043.0,24.5726,24.5815,24.5636,24.5726,12043.0
2015-07-02 13:45:00,27.45,27.47,27.44,27.47,8164.0,24.5815,24.5994,24.5726,24.5994,8164.0
2015-07-02 13:50:00,27.48,27.48,27.43,27.46,33523.0,24.6084,24.6084,24.5636,24.5905,33523.0
2015-07-02 13:55:00,27.46,27.47,27.44,27.47,22001.0,24.5905,24.5994,24.5726,24.5994,22001.0
2015-07-02 14:00:00,27.45,27.49,27.43,27.47,10578.0,24.5815,24.6173,24.5636,24.5994,10578.0
2015-07-02 14:05:00,27.47,27.48,27.43,27.45,12777.0,24.5994,24.6084,24.5636,24.5815,12777.0
2015-07-02 14:10:00,27.46,27.47,27.41,27.42,18083.0,24.5905,24.5994,24.5457,24.5547,18083.0
2015-07-02 14:15:00,27.43,27.45,27.42,27.43,7069.0,24.5636,24.5815,24.5547,24.5636,7069.0
2015-07-02 14:20:00,27.43,27.48,27.42,27.48,12930.0,24.5636,24.6084,24.5547,24.6084,12930.0
2015-07-02 14:25:00,27.49,27.49,27.45,27.46,13923.0,24.6173,24.6173,24.5815,24.5905,13923.0
2015-07-02 14:30:00,27.47,27.49,27.46,27.48,5972.0,24.5994,24.6173,24.5905,24.6084,5972.0
2015-07-02 14:35:00,27.48,27.51,27.48,27.48,37755.0,24.6084,24.6353,24.6084,24.6084,37755.0
2015-07-02 14:40:00,27.48,27.49,27.43,27.44,15486.0,24.6084,24.6173,24.5636,24.5726,15486.0
2015-07-02 14:45:00,27.44,27.49,27.43,27.48,22159.0,24.5726,24.6173,24.5636,24.6084,22159.0
2015-07-02 14:50:00,27.48,27.49,27.47,27.48,12010.0,24.6084,24.6173,24.5994,24.6084,12010.0
2015-07-02 14:55:00,27.47,27.53,27.47,27.51,19288.0,24.5994,24.6532,24.5994,24.6353,19288.0
2015-07-02 15:00:00,27.52,27.53,27.49,27.5,17273.0,24.6442,24.6532,24.6173,24.6263,17273.0
2015-07-02 15:05:00,27.5,27.51,27.45,27.45,19354.0,24.6263,24.6353,24.5815,24.5815,19354.0
2015-07-02 15:10:00,27.45,27.5,27.44,27.5,22134.0,24.5815,24.6263,24.5726,24.6263,22134.0
2015-07-02 15:15:00,27.49,27.52,27.47,27.51,29487.0,24.6173,24.6442,24.5994,24.6353,29487.0
2015-07-02 15:20:00,27.5,27.56,27.5,27.55,40737.0,24.6263,24.68,24.6263,24.6711,40737.0
2015-07-02 15:25:00,27.55,27.56,27.52,27.52,34601.0,24.6711,24.68,24.6442,24.6442,34601.0
2015-07-02 15:30:00,27.53,27.56,27.5,27.55,57290.0,24.6532,24.68,24.6263,24.6711,57290.0
2015-07-02 15:35:00,27.55,27.56,27.53,27.55,45591.0,24.6711,24.68,24.6532,24.6711,45591.0
2015-07-02 15:40:00,27.55,27.58,27.54,27.58,43246.0,24.6711,24.6979,24.6621,24.6979,43246.0
2015-07-02 15:45:00,27.58,27.59,27.56,27.58,170930.0,24.6979,24.7069,24.68,24.6979,170930.0
2015-07-02 15:50:00,27.57,27.6,27.57,27.59,107927.0,24.689,24.7159,24.689,24.7069,107927.0
2015-07-02 15:55:00,27.59,27.63,27.58,27.58,333444.0,24.7069,24.7427,24.6979,24.6979,333444.0
2015-07-06 09:30:00,27.34,27.44,27.29,27.4,70851.0,24.483,24.5726,24.4382,24.5368,70851.0
2015-07-06 09:35:00,27.4,27.54,27.38,27.44,26925.0,24.5368,24.6621,24.5188,24.5726,26925.0
2015-07-06 09:40:00,27.44,27.52,27.44,27.45,33306.0,24.5726,24.6442,24.5726,24.5815,33306.0
2015-07-06 09:45:00,27.45,27.56,27.45,27.56,96343.0,24.5815,24.68,24.5815,24.68,96343.0
2015-07-06 09:50:00,27.56,27.7,27.56,27.58,100533.0,24.68,24.8054,24.68,24.6979,100533.0
2015-07-06 09:55:00,27.58,27.64,27.53,27.63,112979.0,24.6979,24.7517,24.6532,24.7427,112979.0
2015-07-06 10:00:00,27.64,27.67,27.57,27.6,98720.0,24.7517,24.7785,24.689,24.7159,98720.0
2015-07-06 10:05:00,27.6,27.66,27.58,27.66,22446.0,24.7159,24.7696,24.6979,24.7696,22446.0
2015-07-06 10:10:00,27.66,27.83,27.66,27.8,48024.0,24.7696,24.9218,24.7696,24.895,48024.0
2015-07-06 10:15:00,27.8,27.88,27.8,27.87,72452.0,24.895,24.9666,24.895,24.9576,72452.0
2015-07-06 10:20:00,27.87,27.87,27.84,27.84,18221.0,24.9576,24.9576,24.9308,24.9308,18221.0
2015-07-06 10:25:00,27.83,27.92,27.83,27.9,58168.0,24.9218,25.0024,24.9218,24.9845,58168.0
2015-07-06 10:30:00,27.9,27.91,27.85,27.86,40090.0,24.9845,24.9935,24.9397,24.9487,40090.0
2015-07-06 10:35:00,27.87,27.89,27.84,27.86,37015.0,24.9576,24.9755,24.9308,24.9487,37015.0
2015-07-06 10:40:00,27.86,27.92,27.85,27.91,61371.0,24.9487,25.0024,24.9397,24.9935,61371.0
2015-07-06 10:45:00,27.9,27.99,27.9,27.95,93472.0,24.9845,25.0651,24.9845,25.0293,93472.0
2015-07-06 10:50:00,27.95,27.96,27.94,27.95,32021.0,25.0293,25.0382,25.0203,25.0293,32021.0
2015-07-06 10:55:00,27.95,27.96,27.86,27.86,41456.0,25.0293,25.0382,24.9487,24.9487,41456.0
2015-07-06 11:00:00,27.87,27.89,27.86,27.88,119687.0,24.9576,24.9755,24.9487,24.9666,119687.0
2015-07-06 11:05:00,27.88,27.89,27.81,27.82,46073.0,24.9666,24.9755,24.9039,24.9129,46073.0
2015-07-06 11:10:00,27.82,27.82,27.79,27.81,32332.0,24.9129,24.9129,24.886,24.9039,32332.0
2015-07-06 11:15:00,27.81,27.81,27.76,27.79,41385.0,24.9039,24.9039,24.8591,24.886,41385.0
2015-07-06 11:20:00,27.78,27.81,27.75,27.75,26830.0,24.877,24.9039,24.8502,24.8502,26830.0
2015-07-06 11:25:00,27.75,27.78,27.73,27.76,34984.0,24.8502,24.877,24.8323,24.8591,34984.0
2015-07-06 11:30:00,27.76,27.79,27.74,27.79,28678.0,24.8591,24.886,24.8412,24.886,28678.0
2015-07-06 11:35:00,27.78,27.81,27.78,27.79,16470.0,24.877,24.9039,24.877,24.886,16470.0
2015-07-06 11:40:00,27.79,27.79,27.74,27.74,26179.0,24.886,24.886,24.8412,24.8412,26179.0
2015-07-06 11:45:00,27.74,27.76,27.71,27.76,21482.0,24.8412,24.8591,24.8144,24.8591,21482.0
2015-07-06 11:50:00,27.75,27.75,27.69,27.72,22020.0,24.8502,24.8502,24.7964,24.8233,22020.0
2015-07-06 11:55:00,27.72,27.74,27.7,27.74,29041.0,24.8233,24.8412,24.8054,24.8412,29041.0
2015-07-06 12:00:00,27.74,27.76,27.73,27.75,21531.0,24.8412,24.8591,24.8323,24.8502,21531.0
2015-07-06 12:05:00,27.75,27.75,27.72,27.74,11950.0,24.8502,24.8502,24.8233,24.8412,11950.0
2015-07-06 12:10:00,27.74,27.75,27.73,27.75,23211.0,24.8412,24.8502,24.8323,24.8502,23211.0
2015-07-06 12:15:00,27.75,27.76,27.73,27.75,33674.0,24.8502,24.8591,24.8323,24.8502,33674.0
2015-07-06 12:20:00,27.76,27.76,27.72,27.73,22903.0,24.8591,24.8591,24.8233,24.8323,22903.0
2015-07-06 12:25:00,27.73,27.73,27.71,27.72,14882.0,24.8323,24.8323,24.8144,24.8233,14882.0
2015-07-06 12:30:00,27.71,27.71,27.64,27.65,33147.0,24.8144,24.8144,24.7517,24.7606,33147.0
2015-07-06 12:35:00,27.66,27.68,27.65,27.66,17119.0,24.7696,24.7875,24.7606,24.7696,17119.0
2015-07-06 12:40:00,27.66,27.68,27.64,27.67,17740.0,24.7696,24.7875,24.7517,24.7785,17740.0
2015-07-06 12:45:00,27.68,27.69,27.66,27.67,27971.0,24.7875,24.7964,24.7696,24.7785,27971.0
2015-07-06 12:50:00,27.66,27.66,27.63,27.65,14721.0,24.7696,24.7696,24.7427,24.7606,14721.0
2015-07-06 12:55:00,27.65,27.69,27.65,27.69,15274.0,24.7606,24.7964,24.7606,24.7964,15274.0
2015-07-06 13:00:00,27.69,27.69,27.65,27.65,9100.0,24.7964,24.7964,24.7606,24.7606,9100.0
2015-07-06 13:05:00,27.66,27.67,27.64,27.64,20961.0,24.7696,24.7785,24.7517,24.7517,20961.0
2015-07-06 13:10:00,27.64,27.66,27.61,27.61,19050.0,24.7517,24.7696,24.7248,24.7248,19050.0
2015-07-06 13:15:00,27.61,27.62,27.55,27.56,32046.0,24.7248,24.7338,24.6711,24.68,32046.0
2015-07-06 13:20:00,27.56,27.58,27.56,27.58,20747.0,24.68,24.6979,24.68,24.6979,20747.0
2015-07-06 13:25:00,27.57,27.61,27.57,27.6,18729.0,24.689,24.7248,24.689,24.7159,18729.0
2015-07-06 13:30:00,27.6,27.6,27.56,27.57,14692.0,24.7159,24.7159,24.68,24.689,14692.0
2015-07-06 13:35:00,27.57,27.58,27.55,27.56,15065.0,24.689,24.6979,24.6711,24.68,15065.0
2015-07-06 13:40:00,27.56,27.6,27.55,27.59,19239.0,24.68,24.7159,24.6711,24.7069,19239.0
2015-07-06 13:45:00,27.58,27.59,27.56,27.57,18058.0,24.6979,24.7069,24.68,24.689,18058.0
2015-07-06 13:50:00,27.58,27.59,27.56,27.57,30131.0,24.6979,24.7069,24.68,24.689,30131.0
2015-07-06 13:55:00,27.57,27.59,27.55,27.56,18958.0,24.689,24.7069,24.6711,24.68,18958.0
2015-07-06 14:00:00,27.56,27.56,27.5,27.52,39147.0,24.68,24.68,24.6263,24.6442,39147.0
2015-07-06 14:05:00,27.51,27.55,27.51,27.53,21668.0,24.6353,24.6711,24.6353,24.6532,21668.0
2015-07-06 14:10:00,27.53,27.56,27.51,27.56,19700.0,24.6532,24.68,24.6353,24.68,19700.0
2015-07-06 14:15:00,27.56,27.6,27.55,27.6,26849.0,24.68,24.7159,24.6711,24.7159,26849.0
2015-07-06 14:20:00,27.59,27.61,27.57,27.58,25669.0,24.7069,24.7248,24.689,24.6979,25669.0
2015-07-06 14:25:00,27.57,27.57,27.54,27.55,25134.0,24.689,24.689,24.6621,24.6711,25134.0
2015-07-06 14:30:00,27.54,27.55,27.52,27.53,28656.0,24.6621,24.6711,24.6442,24.6532,28656.0
2015-07-06 14:35:00,27.53,27.54,27.51,27.52,42132.0,24.6532,24.6621,24.6353,24.6442,42132.0
2015-07-06 14:40:00,27.52,27.53,27.47,27.47,21925.0,24.6442,24.6532,24.5994,24.5994,21925.0
2015-07-06 14:45:00,27.47,27.51,27.46,27.49,172022.0,24.5994,24.6353,24.5905,24.6173,172022.0
2015-07-06 14:50:00,27.49,27.5,27.47,27.49,52281.0,24.6173,24.6263,24.5994,24.6173,52281.0
2015-07-06 14:55:00,27.49,27.54,27.47,27.54,29245.0,24.6173,24.6621,24.5994,24.6621,29245.0
2015-07-06 15:00:00,27.54,27.55,27.5,27.51,27177.0,24.6621,24.6711,24.6263,24.6353,27177.0
2015-07-06 15:05:00,27.5,27.51,27.48,27.49,24061.0,24.6263,24.6353,24.6084,24.6173,24061.0
2015-07-06 15:10:00,27.5,27.53,27.48,27.52,43446.0,24.6263,24.6532,24.6084,24.6442,43446.0
2015-07-06 15:15:00,27.52,27.53,27.5,27.5,22529.0,24.6442,24.6532,24.6263,24.6263,22529.0
2015-07-06 15:20:00,27.5,27.54,27.5,27.51,34501.0,24.6263,24.6621,24.6263,24.6353,34501.0
2015-07-06 15:25:00,27.51,27.52,27.49,27.51,28075.0,24.6353,24.6442,24.6173,24.6353,28075.0
2015-07-06 15:30:00,27.51,27.55,27.48,27.53,80163.0,24.6353,24.6711,24.6084,24.6532,80163.0
2015-07-06 15:35:00,27.53,27.56,27.52,27.53,44116.0,24.6532,24.68,24.6442,24.6532,44116.0
2015-07-06 15:40:00,27.53,27.53,27.49,27.51,35079.0,24.6532,24.6532,24.6173,24.6353,35079.0
2015-07-06 15:45:00,27.51,27.55,27.5,27.54,69834.0,24.6353,24.6711,24.6263,24.6621,69834.0
2015-07-06 15:50:00,27.54,27.55,27.53,27.53,98808.0,24.6621,24.6711,24.6532,24.6532,98808.0
2015-07-06 15:55:00,27.54,27.58,27.53,27.57,153196.0,24.6621,24.6979,24.6532,24.689,153196.0
2015-07-07 09:30:00,27.54,27.71,27.47,27.67,138224.0,24.6621,24.8144,24.5994,24.7785,138224.0
2015-07-07 09:35:00,27.67,27.75,27.65,27.72,79065.0,24.7785,24.8502,24.7606,24.8233,79065.0
2015-07-07 09:40:00,27.69,27.78,27.68,27.7,39107.0,24.7964,24.877,24.7875,24.8054,39107.0
2015-07-07 09:45:00,27.69,27.78,27.66,27.77,29481.0,24.7964,24.877,24.7696,24.8681,29481.0
2015-07-07 09:50:00,27.76,27.78,27.73,27.75,29771.0,24.8591,24.877,24.8323,24.8502,29771.0
2015-07-07 09:55:00,27.75,27.8,27.67,27.69,42085.0,24.8502,24.895,24.7785,24.7964,42085.0
2015-07-07 10:00:00,27.69,27.69,27.64,27.68,30706.0,24.7964,24.7964,24.7517,24.7875,30706.0
2015-07-07 10:05:00,27.68,27.71,27.63,27.63,39888.0,24.7875,24.8144,24.7427,24.7427,39888.0
2015-07-07 10:10:00,27.62,27.68,27.62,27.63,18435.0,24.7338,24.7875,24.7338,24.7427,18435.0
2015-07-07 10:15:00,27.62,27.62,27.56,27.58,29255.0,24.7338,24.7338,24.68,24.6979,29255.0
2015-07-07 10:20:00,27.58,27.64,27.56,27.63,31114.0,24.6979,24.7517,24.68,24.7427,31114.0
2015-07-07 10:25:00,27.62,27.62,27.53,27.55,45412.0,24.7338,24.7338,24.6532,24.6711,45412.0
2015-07-07 10:30:00,27.55,27.55,27.42,27.42,62716.0,24.6711,24.6711,24.5547,24.5547,62716.0
2015-07-07 10:35:00,27.42,27.43,27.35,27.35,44979.0,24.5547,24.5636,24.492,24.492,44979.0
2015-07-07 10:40:00,27.35,27.36,27.29,27.34,30144.0,24.492,24.5009,24.4382,24.483,30144.0
2015-07-07 10:45:00,27.34,27.43,27.33,27.42,32171.0,24.483,24.5636,24.4741,24.5547,32171.0
2015-07-07 10:50:00,27.42,27.48,27.41,27.48,51083.0,24.5547,24.6084,24.5457,24.6084,51083.0
2015-07-07 10:55:00,27.46,27.49,27.44,27.44,34980.0,24.5905,24.6173,24.5726,24.5726,34980.0
2015-07-07 11:00:00,27.44,27.44,27.34,27.35,33184.0,24.5726,24.5726,24.483,24.492,33184.0
2015-07-07 11:05:00,27.36,27.37,27.32,27.36,33828.0,24.5009,24.5099,24.4651,24.5009,33828.0
2015-07-07 11:10:00,27.36,27.46,27.36,27.43,60049.0,24.5009,24.5905,24.5009,24.5636,60049.0
2015-07-07 11:15:00,27.42,27.51,27.41,27.44,94403.0,24.5547,24.6353,24.5457,24.5726,94403.0
2015-07-07 11:20:00,27.45,27.49,27.43,27.47,45617.0,24.5815,24.6173,24.5636,24.5994,45617.0
2015-07-07 11:25:00,27.47,27.48,27.38,27.4,80041.0,24.5994,24.6084,24.5188,24.5368,80041.0
2015-07-07 11:30:00,27.39,27.39,27.28,27.29,41288.0,24.5278,24.5278,24.4293,24.4382,41288.0
2015-07-07 11:35:00,27.29,27.4,27.28,27.39,33317.0,24.4382,24.5368,24.4293,24.5278,33317.0
2015-07-07 11:40:00,27.38,27.45,27.37,27.44,112816.0,24.5188,24.5815,24.5099,24.5726,112816.0
2015-07-07 11:45:00,27.43,27.43,27.4,27.43,31460.0,24.5636,24.5636,24.5368,24.5636,31460.0
2015-07-07 11:50:00,27.43,27.5,27.43,27.5,55796.0,24.5636,24.6263,24.5636,24.6263,55796.0
2015-07-07 11:55:00,27.5,27.61,27.5,27.58,51221.0,24.6263,24.7248,24.6263,24.6979,51221.0
2015-07-07 12:00:00,27.57,27.57,27.51,27.52,19537.0,24.689,24.689,24.6353,24.6442,19537.0
2015-07-07 12:05:00,27.51,27.53,27.49,27.51,17744.0,24.6353,24.6532,24.6173,24.6353,17744.0
2015-07-07 12:10:00,27.51,27.52,27.47,27.47,9234.0,24.6353,24.6442,24.5994,24.5994,9234.0
2015-07-07 12:15:00,27.47,27.5,27.47,27.48,19412.0,24.5994,24.6263,24.5994,24.6084,19412.0
2015-07-07 12:20:00,27.48,27.51,27.48,27.51,18095.0,24.6084,24.6353,24.6084,24.6353,18095.0
2015-07-07 12:25:00,27.52,27.54,27.5,27.52,16256.0,24.6442,24.6621,24.6263,24.6442,16256.0
2015-07-07 12:30:00,27.52,27.57,27.52,27.57,13405.0,24.6442,24.689,24.6442,24.689,13405.0
2015-07-07 12:35:00,27.57,27.6,27.55,27.6,20267.0,24.689,24.7159,24.6711,24.7159,20267.0
2015-07-07 12:40:00,27.6,27.61,27.56,27.6,15674.0,24.7159,24.7248,24.68,24.7159,15674.0
2015-07-07 12:45:00,27.6,27.67,27.6,27.64,28971.0,24.7159,24.7785,24.7159,24.7517,28971.0
2015-07-07 12:50:00,27.63,27.75,27.6,27.75,288954.0,24.7427,24.8502,24.7159,24.8502,288954.0
2015-07-07 12:55:00,27.74,27.84,27.73,27.81,72745.0,24.8412,24.9308,24.8323,24.9039,72745.0
2015-07-07 13:00:00,27.81,27.83,27.79,27.81,125742.0,24.9039,24.9218,24.886,24.9039,125742.0
2015-07-07 13:05:00,27.81,27.81,27.73,27.75,20221.0,24.9039,24.9039,24.8323,24.8502,20221.0
2015-07-07 13:10:00,27.75,27.97,27.75,27.94,120419.0,24.8502,25.0472,24.8502,25.0203,120419.0
2015-07-07 13:15:00,27.94,27.94,27.84,27.85,98156.0,25.0203,25.0203,24.9308,24.9397,98156.0
2015-07-07 13:20:00,27.86,27.88,27.84,27.86,70290.0,24.9487,24.9666,24.9308,24.9487,70290.0
2015-07-07 13:25:00,27.85,27.91,27.84,27.91,18874.0,24.9397,24.9935,24.9308,24.9935,18874.0
2015-07-07 13:30:00,27.91,27.96,27.88,27.95,122568.0,24.9935,25.0382,24.9666,25.0293,122568.0
2015-07-07 13:35:00,27.95,27.96,27.89,27.89,21203.0,25.0293,25.0382,24.9755,24.9755,21203.0
2015-07-07 13:40:00,27.9,27.99,27.89,27.99,49162.0,24.9845,25.0651,24.9755,25.0651,49162.0
2015-07-07 13:45:00,27.99,27.99,27.94,27.96,60026.0,25.0651,25.0651,25.0203,25.0382,60026.0
2015-07-07 13:50:00,27.96,27.97,27.92,27.92,25044.0,25.0382,25.0472,25.0024,25.0024,25044.0
2015-07-07 13:55:00,27.93,27.95,27.91,27.94,29704.0,25.0114,25.0293,24.9935,25.0203,29704.0
2015-07-07 14:00:00,27.94,27.94,27.9,27.9,22501.0,25.0203,25.0203,24.9845,24.9845,22501.0
2015-07-07 14:05:00,27.91,27.91,27.87,27.9,17643.0,24.9935,24.9935,24.9576,24.9845,17643.0
2015-07-07 14:10:00,27.9,27.91,27.88,27.91,53324.0,24.9845,24.9935,24.9666,24.9935,53324.0
2015-07-07 14:15:00,27.92,27.97,27.9,27.92,169381.0,25.0024,25.0472,24.9845,25.0024,169381.0
2015-07-07 14:20:00,27.91,27.94,27.88,27.94,48305.0,24.9935,25.0203,24.9666,25.0203,48305.0
2015-07-07 14:25:00,27.93,27.95,27.92,27.94,23339.0,25.0114,25.0293,25.0024,25.0203,23339.0
2015-07-07 14:30:00,27.95,27.97,27.92,27.92,108821.0,25.0293,25.0472,25.0024,25.0024,108821.0
2015-07-07 14:35:00,27.92,27.97,27.91,27.95,28998.0,25.0024,25.0472,24.9935,25.0293,28998.0
2015-07-07 14:40:00,27.96,28.08,27.96,28.06,85222.0,25.0382,25.1457,25.0382,25.1278,85222.0
2015-07-07 14:45:00,28.06,28.09,28.04,28.08,40661.0,25.1278,25.1547,25.1099,25.1457,40661.0
2015-07-07 14:50:00,28.08,28.08,28.05,28.07,48967.0,25.1457,25.1457,25.1188,25.1367,48967.0
2015-07-07 14:55:00,28.08,28.1,28.05,28.08,72981.0,25.1457,25.1636,25.1188,25.1457,72981.0
2015-07-07 15:00:00,28.07,28.12,28.07,28.11,127008.0,25.1367,25.1815,25.1367,25.1726,127008.0
2015-07-07 15:05:00,28.11,28.11,28.04,28.06,93131.0,25.1726,25.1726,25.1099,25.1278,93131.0
2015-07-07 15:10:00,28.05,28.06,28.03,28.06,29280.0,25.1188,25.1278,25.1009,25.1278,29280.0
2015-07-07 15:15:00,28.05,28.11,28.04,28.1,141288.0,25.1188,25.1726,25.1099,25.1636,141288.0
2015-07-07 15:20:00,28.09,28.1,28.06,28.09,92514.0,25.1547,25.1636,25.1278,25.1547,92514.0
2015-07-07 15:25:00,28.09,28.12,28.04,28.05,141750.0,25.1547,25.1815,25.1099,25.1188,141750.0
2015-07-07 15:30:00,28.05,28.11,28.04,28.11,144092.0,25.1188,25.1726,25.1099,25.1726,144092.0
2015-07-07 15:35:00,28.11,28.12,28.09,28.11,166010.0,25.1726,25.1815,25.1547,25.1726,166010.0
2015-07-07 15:40:00,28.11,28.11,28.07,28.08,119876.0,25.1726,25.1726,25.1367,25.1457,119876.0
2015-07-07 15:45:00,28.07,28.08,28.05,28.07,233964.0,25.1367,25.1457,25.1188,25.1367,233964.0
2015-07-07 15:50:00,28.06,28.12,28.06,28.1,232264.0,25.1278,25.1815,25.1278,25.1636,232264.0
2015-07-07 15:55:00,28.1,28.11,28.07,28.1,549474.0,25.1636,25.1726,25.1367,25.1636,549474.0
2015-07-08 09:30:00,27.91,28.03,27.8,28.03,70156.0,24.9935,25.1009,24.895,25.1009,70156.0
2015-07-08 09:35:00,28.0,28.05,27.98,28.0,39972.0,25.0741,25.1188,25.0561,25.0741,39972.0
2015-07-08 09:40:00,28.0,28.03,27.98,28.0,63852.0,25.0741,25.1009,25.0561,25.0741,63852.0
2015-07-08 09:45:00,28.0,28.04,27.98,28.0,51715.0,25.0741,25.1099,25.0561,25.0741,51715.0
2015-07-08 09:50:00,27.99,28.0,27.92,27.98,43365.0,25.0651,25.0741,25.0024,25.0561,43365.0
2015-07-08 09:55:00,27.99,28.04,27.97,28.01,41581.0,25.0651,25.1099,25.0472,25.083,41581.0
2015-07-08 10:00:00,28.0,28.0,27.89,27.9,41934.0,25.0741,25.0741,24.9755,24.9845,41934.0
2015-07-08 10:05:00,27.91,27.92,27.83,27.91,118734.0,24.9935,25.0024,24.9218,24.9935,118734.0
2015-07-08 10:10:00,27.9,27.96,27.86,27.95,40127.0,24.9845,25.0382,24.9487,25.0293,40127.0
2015-07-08 10:15:00,27.95,27.97,27.9,27.94,61672.0,25.0293,25.0472,24.9845,25.0203,61672.0
2015-07-08 10:20:00,27.94,27.97,27.89,27.97,79509.0,25.0203,25.0472,24.9755,25.0472,79509.0
2015-07-08 10:25:00,27.97,28.04,27.95,27.96,71181.0,25.0472,25.1099,25.0293,25.0382,71181.0
2015-07-08 10:30:00,27.96,27.96,27.87,27.89,31646.0,25.0382,25.0382,24.9576,24.9755,31646.0
2015-07-08 10:35:00,27.88,27.91,27.84,27.91,124620.0,24.9666,24.9935,24.9308,24.9935,124620.0
2015-07-08 10:40:00,27.9,27.92,27.86,27.9,16000.0,24.9845,25.0024,24.9487,24.9845,16000.0
2015-07-08 10:45:00,27.89,27.93,27.88,27.93,19552.0,24.9755,25.0114,24.9666,25.0114,19552.0
2015-07-08 10:50:00,27.93,28.0,27.88,27.89,37164.0,25.0114,25.0741,24.9666,24.9755,37164.0
2015-07-08 10:55:00,27.89,27.95,27.87,27.91,29917.0,24.9755,25.0293,24.9576,24.9935,29917.0
2015-07-08 11:00:00,27.91,27.92,27.86,27.87,41583.0,24.9935,25.0024,24.9487,24.9576,41583.0
2015-07-08 11:05:00,27.88,27.88,27.8,27.81,70832.0,24.9666,24.9666,24.895,24.9039,70832.0
2015-07-08 11:10:00,27.8,27.85,27.78,27.84,41154.0,24.895,24.9397,24.877,24.9308,41154.0
2015-07-08 11:15:00,27.84,27.85,27.81,27.84,42469.0,24.9308,24.9397,24.9039,24.9308,42469.0
2015-07-08 11:20:00,27.83,27.85,27.82,27.83,29116.0,24.9218,24.9397,24.9129,24.9218,29116.0
2015-07-08 11:25:00,27.82,27.83,27.76,27.77,73841.0,24.9129,24.9218,24.8591,24.8681,73841.0
2015-07-08 11:30:00,27.77,27.78,27.76,27.77,30747.0,24.8681,24.877,24.8591,24.8681,30747.0
2015-07-08 11:35:00,27.76,27.78,27.75,27.75,17992.0,24.8591,24.877,24.8502,24.8502,17992.0
2015-07-08 11:40:00,27.75,27.76,27.72,27.74,29018.0,24.8502,24.8591,24.8233,24.8412,29018.0
2015-07-08 11:45:00,27.74,27.75,27.73,27.74,17182.0,24.8412,24.8502,24.8323,24.8412,17182.0
2015-07-08 11:50:00,27.74,27.74,27.7,27.74,28956.0,24.8412,24.8412,24.8054,24.8412,28956.0
2015-07-08 11:55:00,27.73,27.73,27.69,27.72,29847.0,24.8323,24.8323,24.7964,24.8233,29847.0
2015-07-08 12:00:00,27.73,27.73,27.69,27.71,18831.0,24.8323,24.8323,24.7964,24.8144,18831.0
2015-07-08 12:05:00,27.71,27.74,27.7,27.73,13084.0,24.8144,24.8412,24.8054,24.8323,13084.0
2015-07-08 12:10:00,27.72,27.72,27.66,27.68,28380.0,24.8233,24.8233,24.7696,24.7875,28380.0
2015-07-08 12:15:00,27.68,27.73,27.65,27.7,319641.0,24.7875,24.8323,24.7606,24.8054,319641.0
2015-07-08 12:20:00,27.71,27.76,27.71,27.76,95439.0,24.8144,24.8591,24.8144,24.8591,95439.0
2015-07-08 12:25:00,27.75,27.76,27.71,27.74,14387.0,24.8502,24.8591,24.8144,24.8412,14387.0
2015-07-08 12:30:00,27.74,27.74,27.72,27.73,19104.0,24.8412,24.8412,24.8233,24.8323,19104.0
2015-07-08 12:35:00,27.73,27.74,27.71,27.73,105194.0,24.8323,24.8412,24.8144,24.8323,105194.0
2015-07-08 12:40:00,27.73,27.74,27.71,27.72,17443.0,24.8323,24.8412,24.8144,24.8233,17443.0
2015-07-08 12:45:00,27.73,27.74,27.69,27.72,42815.0,24.8323,24.8412,24.7964,24.8233,42815.0
2015-07-08 12:50:00,27.73,27.74,27.7,27.71,15153.0,24.8323,24.8412,24.8054,24.8144,15153.0
2015-07-08 12:55:00,27.71,27.79,27.71,27.78,23318.0,24.8144,24.886,24.8144,24.877,23318.0
2015-07-08 13:00:00,27.79,27.79,27.74,27.74,17340.0,24.886,24.886,24.8412,24.8412,17340.0
2015-07-08 13:05:00,27.75,27.79,27.75,27.79,16026.0,24.8502,24.886,24.8502,24.886,16026.0
2015-07-08 13:10:00,27.78,27.8,27.76,27.76,18663.0,24.877,24.895,24.8591,24.8591,18663.0
2015-07-08 13:15:00,27.76,27.8,27.76,27.78,14096.0,24.8591,24.895,24.8591,24.877,14096.0
2015-07-08 13:20:00,27.77,27.79,27.76,27.78,19729.0,24.8681,24.886,24.8591,24.877,19729.0
2015-07-08 13:25:00,27.79,27.8,27.78,27.8,9472.0,24.886,24.895,24.877,24.895,9472.0
2015-07-08 13:30:00,27.8,27.81,27.76,27.78,47527.0,24.895,24.9039,24.8591,24.877,47527.0
2015-07-08 13:35:00,27.78,27.8,27.76,27.76,21257.0,24.877,24.895,24.8591,24.8591,21257.0
2015-07-08 13:40:00,27.76,27.76,27.74,27.76,7660.0,24.8591,24.8591,24.8412,24.8591,7660.0
2015-07-08 13:45:00,27.77,27.78,27.76,27.76,14104.0,24.8681,24.877,24.8591,24.8591,14104.0
2015-07-08 13:50:00,27.76,27.76,27.75,27.75,7580.0,24.8591,24.8591,24.8502,24.8502,7580.0
2015-07-08 13:55:00,27.75,27.78,27.74,27.77,24401.0,24.8502,24.877,24.8412,24.8681,24401.0
2015-07-08 14:00:00,27.76,27.76,27.69,27.71,17741.0,24.8591,24.8591,24.7964,24.8144,17741.0
2015-07-08 14:05:00,27.71,27.74,27.66,27.69,33486.0,24.8144,24.8412,24.7696,24.7964,33486.0
2015-07-08 14:10:00,27.7,27.73,27.69,27.73,19078.0,24.8054,24.8323,24.7964,24.8323,19078.0
2015-07-08 14:15:00,27.73,27.73,27.64,27.64,26078.0,24.8323,24.8323,24.7517,24.7517,26078.0
2015-07-08 14:20:00,27.64,27.65,27.6,27.61,23240.0,24.7517,24.7606,24.7159,24.7248,23240.0
2015-07-08 14:25:00,27.62,27.65,27.6,27.63,35428.0,24.7338,24.7606,24.7159,24.7427,35428.0
2015-07-08 14:30:00,27.62,27.62,27.58,27.6,68666.0,24.7338,24.7338,24.6979,24.7159,68666.0
2015-07-08 14:35:00,27.59,27.62,27.59,27.62,27436.0,24.7069,24.7338,24.7069,24.7338,27436.0
2015-07-08 14:40:00,27.62,27.63,27.57,27.58,33638.0,24.7338,24.7427,24.689,24.6979,33638.0
2015-07-08 14:45:00,27.58,27.59,27.5,27.52,96749.0,24.6979,24.7069,24.6263,24.6442,96749.0
2015-07-08 14:50:00,27.51,27.52,27.47,27.52,70030.0,24.6353,24.6442,24.5994,24.6442,70030.0
2015-07-08 14:55:00,27.51,27.57,27.49,27.49,49997.0,24.6353,24.689,24.6173,24.6173,49997.0
2015-07-08 15:00:00,27.49,27.53,27.49,27.49,47294.0,24.6173,24.6532,24.6173,24.6173,47294.0
2015-07-08 15:05:00,27.48,27.56,27.48,27.56,41756.0,24.6084,24.68,24.6084,24.68,41756.0
2015-07-08 15:10:00,27.55,27.59,27.54,27.58,40466.0,24.6711,24.7069,24.6621,24.6979,40466.0
2015-07-08 15:15:00,27.57,27.59,27.54,27.55,56054.0,24.689,24.7069,24.6621,24.6711,56054.0
2015-07-08 15:20:00,27.55,27.56,27.5,27.51,47503.0,24.6711,24.68,24.6263,24.6353,47503.0
2015-07-08 15:25:00,27.5,27.51,27.46,27.46,69717.0,24.6263,24.6353,24.5905,24.5905,69717.0
2015-07-08 15:30:00,27.46,27.52,27.46,27.5,100461.0,24.5905,24.6442,24.5905,24.6263,100461.0
2015-07-08 15:35:00,27.5,27.54,27.46,27.54,78026.0,24.6263,24.6621,24.5905,24.6621,78026.0
2015-07-08 15:40:00,27.54,27.56,27.53,27.55,106238.0,24.6621,24.68,24.6532,24.6711,106238.0
2015-07-08 15:45:00,27.55,27.56,27.51,27.54,99813.0,24.6711,24.68,24.6353,24.6621,99813.0
2015-07-08 15:50:00,27.54,27.57,27.53,27.56,139149.0,24.6621,24.689,24.6532,24.68,139149.0
2015-07-08 15:55:00,27.56,27.58,27.55,27.56,324622.0,24.68,24.6979,24.6711,24.68,324622.0
2015-07-09 09:30:00,27.9,27.94,27.84,27.89,81108.0,24.9845,25.0203,24.9308,24.9755,81108.0
2015-07-09 09:35:00,27.89,28.0,27.85,28.0,121884.0,24.9755,25.0741,24.9397,25.0741,121884.0
2015-07-09 09:40:00,27.99,28.01,27.88,27.89,134047.0,25.0651,25.083,24.9666,24.9755,134047.0
2015-07-09 09:45:00,27.88,27.95,27.85,27.93,48749.0,24.9666,25.0293,24.9397,25.0114,48749.0
2015-07-09 09:50:00,27.93,27.97,27.89,27.91,38570.0,25.0114,25.0472,24.9755,24.9935,38570.0
2015-07-09 09:55:00,27.9,27.92,27.85,27.92,35322.0,24.9845,25.0024,24.9397,25.0024,35322.0
2015-07-09 10:00:00,27.93,27.99,27.9,27.98,51639.0,25.0114,25.0651,24.9845,25.0561,51639.0
2015-07-09 10:05:00,27.98,28.0,27.92,27.93,123114.0,25.0561,25.0741,25.0024,25.0114,123114.0
2015-07-09 10:10:00,27.94,27.98,27.92,27.94,119547.0,25.0203,25.0561,25.0024,25.0203,119547.0
2015-07-09 10:15:00,27.93,27.93,27.84,27.84,58014.0,25.0114,25.0114,24.9308,24.9308,58014.0
2015-07-09 10:20:00,27.82,27.83,27.75,27.8,51655.0,24.9129,24.9218,24.8502,24.895,51655.0
2015-07-09 10:25:00,27.8,27.81,27.74,27.78,48645.0,24.895,24.9039,24.8412,24.877,48645.0
2015-07-09 10:30:00,27.78,27.79,27.76,27.78,35814.0,24.877,24.886,24.8591,24.877,35814.0
2015-07-09 10:35:00,27.78,27.8,27.77,27.79,19902.0,24.877,24.895,24.8681,24.886,19902.0
2015-07-09 10:40:00,27.78,27.79,27.74,27.77,67646.0,24.877,24.886,24.8412,24.8681,67646.0
2015-07-09 10:45:00,27.78,27.83,27.76,27.81,31289.0,24.877,24.9218,24.8591,24.9039,31289.0
2015-07-09 10:50:00,27.81,27.86,27.8,27.86,23935.0,24.9039,24.9487,24.895,24.9487,23935.0
2015-07-09 10:55:00,27.86,27.93,27.86,27.93,50684.0,24.9487,25.0114,24.9487,25.0114,50684.0
2015-07-09 11:00:00,27.93,27.96,27.93,27.96,17711.0,25.0114,25.0382,25.0114,25.0382,17711.0
2015-07-09 11:05:00,27.96,28.01,27.95,28.01,82739.0,25.0382,25.083,25.0293,25.083,82739.0
2015-07-09 11:10:00,28.0,28.06,27.99,28.01,67657.0,25.0741,25.1278,25.0651,25.083,67657.0
2015-07-09 11:15:00,28.01,28.01,27.98,27.98,23541.0,25.083,25.083,25.0561,25.0561,23541.0
2015-07-09 11:20:00,27.98,27.99,27.93,27.96,25270.0,25.0561,25.0651,25.0114,25.0382,25270.0
2015-07-09 11:25:00,27.96,27.97,27.92,27.93,29251.0,25.0382,25.0472,25.0024,25.0114,29251.0
2015-07-09 11:30:00,27.93,27.98,27.9,27.92,73800.0,25.0114,25.0561,24.9845,25.0024,73800.0
2015-07-09 11:35:00,27.92,27.92,27.9,27.91,14828.0,25.0024,25.0024,24.9845,24.9935,14828.0
2015-07-09 11:40:00,27.91,27.95,27.9,27.95,30411.0,24.9935,25.0293,24.9845,25.0293,30411.0
2015-07-09 11:45:00,27.95,27.96,27.9,27.91,25875.0,25.0293,25.0382,24.9845,24.9935,25875.0
2015-07-09 11:50:00,27.91,27.94,27.91,27.94,18395.0,24.9935,25.0203,24.9935,25.0203,18395.0
2015-07-09 11:55:00,27.94,27.94,27.87,27.88,24940.0,25.0203,25.0203,24.9576,24.9666,24940.0
2015-07-09 12:00:00,27.88,27.9,27.87,27.89,13665.0,24.9666,24.9845,24.9576,24.9755,13665.0
2015-07-09 12:05:00,27.9,27.9,27.83,27.83,22701.0,24.9845,24.9845,24.9218,24.9218,22701.0
2015-07-09 12:10:00,27.83,27.85,27.79,27.82,42966.0,24.9218,24.9397,24.886,24.9129,42966.0
2015-07-09 12:15:00,27.82,27.85,27.82,27.85,26931.0,24.9129,24.9397,24.9129,24.9397,26931.0
2015-07-09 12:20:00,27.85,27.86,27.81,27.83,17100.0,24.9397,24.9487,24.9039,24.9218,17100.0
2015-07-09 12:25:00,27.82,27.85,27.82,27.83,25520.0,24.9129,24.9397,24.9129,24.9218,25520.0
2015-07-09 12:30:00,27.83,27.85,27.82,27.84,20941.0,24.9218,24.9397,24.9129,24.9308,20941.0
2015-07-09 12:35:00,27.84,27.84,27.76,27.76,54364.0,24.9308,24.9308,24.8591,24.8591,54364.0
2015-07-09 12:40:00,27.76,27.77,27.75,27.75,9097.0,24.8591,24.8681,24.8502,24.8502,9097.0
2015-07-09 12:45:00,27.75,27.82,27.75,27.75,24396.0,24.8502,24.9129,24.8502,24.8502,24396.0
2015-07-09 12:50:00,27.75,27.79,27.75,27.79,23248.0,24.8502,24.886,24.8502,24.886,23248.0
2015-07-09 12:55:00,27.79,27.81,27.78,27.8,12738.0,24.886,24.9039,24.877,24.895,12738.0
2015-07-09 13:00:00,27.79,27.8,27.78,27.8,16066.0,24.886,24.895,24.877,24.895,16066.0
2015-07-09 13:05:00,27.81,27.81,27.76,27.77,15424.0,24.9039,24.9039,24.8591,24.8681,15424.0
2015-07-09 13:10:00,27.76,27.77,27.75,27.75,7061.0,24.8591,24.8681,24.8502,24.8502,7061.0
2015-07-09 13:15:00,27.75,27.76,27.75,27.75,5184.0,24.8502,24.8591,24.8502,24.8502,5184.0
2015-07-09 13:20:00,27.75,27.75,27.72,27.73,14400.0,24.8502,24.8502,24.8233,24.8323,14400.0
2015-07-09 13:25:00,27.74,27.75,27.72,27.74,12404.0,24.8412,24.8502,24.8233,24.8412,12404.0
2015-07-09 13:30:00,27.74,27.77,27.73,27.77,10247.0,24.8412,24.8681,24.8323,24.8681,10247.0
2015-07-09 13:35:00,27.77,27.81,27.76,27.81,16203.0,24.8681,24.9039,24.8591,24.9039,16203.0
2015-07-09 13:40:00,27.8,27.81,27.77,27.81,11837.0,24.895,24.9039,24.8681,24.9039,11837.0
2015-07-09 13:45:00,27.81,27.82,27.8,27.8,14670.0,24.9039,24.9129,24.895,24.895,14670.0
2015-07-09 13:50:00,27.8,27.8,27.76,27.76,9778.0,24.895,24.895,24.8591,24.8591,9778.0
2015-07-09 13:55:00,27.77,27.8,27.76,27.8,16364.0,24.8681,24.895,24.8591,24.895,16364.0
2015-07-09 14:00:00,27.79,27.81,27.78,27.8,28641.0,24.886,24.9039,24.877,24.895,28641.0
2015-07-09 14:05:00,27.8,27.81,27.76,27.77,15541.0,24.895,24.9039,24.8591,24.8681,15541.0
2015-07-09 14:10:00,27.76,27.78,27.75,27.75,12770.0,24.8591,24.877,24.8502,24.8502,12770.0
2015-07-09 14:15:00,27.75,27.76,27.71,27.71,10557.0,24.8502,24.8591,24.8144,24.8144,10557.0
2015-07-09 14:20:00,27.71,27.71,27.68,27.69,35461.0,24.8144,24.8144,24.7875,24.7964,35461.0
2015-07-09 14:25:00,27.68,27.69,27.66,27.68,18811.0,24.7875,24.7964,24.7696,24.7875,18811.0
2015-07-09 14:30:00,27.69,27.69,27.67,27.68,18405.0,24.7964,24.7964,24.7785,24.7875,18405.0
2015-07-09 14:35:00,27.68,27.74,27.68,27.73,39438.0,24.7875,24.8412,24.7875,24.8323,39438.0
2015-07-09 14:40:00,27.73,27.74,27.71,27.73,10545.0,24.8323,24.8412,24.8144,24.8323,10545.0
2015-07-09 14:45:00,27.73,27.74,27.71,27.71,27617.0,24.8323,24.8412,24.8144,24.8144,27617.0
2015-07-09 14:50:00,27.72,27.77,27.72,27.76,49275.0,24.8233,24.8681,24.8233,24.8591,49275.0
2015-07-09 14:55:00,27.76,27.79,27.75,27.77,16376.0,24.8591,24.886,24.8502,24.8681,16376.0
2015-07-09 15:00:00,27.77,27.79,27.75,27.78,27334.0,24.8681,24.886,24.8502,24.877,27334.0
2015-07-09 15:05:00,27.78,27.82,27.77,27.81,37393.0,24.877,24.9129,24.8681,24.9039,37393.0
2015-07-09 15:10:00,27.82,27.82,27.78,27.8,20611.0,24.9129,24.9129,24.877,24.895,20611.0
2015-07-09 15:15:00,27.8,27.81,27.77,27.78,38530.0,24.895,24.9039,24.8681,24.877,38530.0
2015-07-09 15:20:00,27.78,27.8,27.77,27.78,25232.0,24.877,24.895,24.8681,24.877,25232.0
2015-07-09 15:25:00,27.78,27.79,27.75,27.76,24570.0,24.877,24.886,24.8502,24.8591,24570.0
2015-07-09 15:30:00,27.75,27.76,27.7,27.7,52869.0,24.8502,24.8591,24.8054,24.8054,52869.0
2015-07-09 15:35:00,27.7,27.73,27.69,27.73,30898.0,24.8054,24.8323,24.7964,24.8323,30898.0
2015-07-09 15:40:00,27.72,27.78,27.71,27.74,54860.0,24.8233,24.877,24.8144,24.8412,54860.0
2015-07-09 15:45:00,27.73,27.75,27.71,27.74,51671.0,24.8323,24.8502,24.8144,24.8412,51671.0
2015-07-09 15:50:00,27.74,27.76,27.73,27.73,64142.0,24.8412,24.8591,24.8323,24.8323,64142.0
2015-07-09 15:55:00,27.72,27.74,27.66,27.67,181859.0,24.8233,24.8412,24.7696,24.7785,181859.0
2015-07-10 09:30:00,28.01,28.02,27.88,27.92,61321.0,25.083,25.092,24.9666,25.0024,61321.0
2015-07-10 09:35:00,27.94,28.01,27.92,27.99,43180.0,25.0203,25.083,25.0024,25.0651,43180.0
2015-07-10 09:40:00,28.0,28.04,27.96,28.02,52892.0,25.0741,25.1099,25.0382,25.092,52892.0
2015-07-10 09:45:00,28.01,28.08,27.98,27.99,60822.0,25.083,25.1457,25.0561,25.0651,60822.0
2015-07-10 09:50:00,28.0,28.03,27.97,28.0,41655.0,25.0741,25.1009,25.0472,25.0741,41655.0
2015-07-10 09:55:00,28.01,28.03,28.0,28.0,43364.0,25.083,25.1009,25.0741,25.0741,43364.0
2015-07-10 10:00:00,28.0,28.13,28.0,28.12,73726.0,25.0741,25.1905,25.0741,25.1815,73726.0
2015-07-10 10:05:00,28.12,28.15,28.05,28.12,48586.0,25.1815,25.2084,25.1188,25.1815,48586.0
2015-07-10 10:10:00,28.1,28.11,28.07,28.11,38387.0,25.1636,25.1726,25.1367,25.1726,38387.0
2015-07-10 10:15:00,28.11,28.14,28.1,28.12,35669.0,25.1726,25.1994,25.1636,25.1815,35669.0
2015-07-10 10:20:00,28.13,28.17,28.12,28.17,37556.0,25.1905,25.2263,25.1815,25.2263,37556.0
2015-07-10 10:25:00,28.16,28.16,28.1,28.1,42976.0,25.2173,25.2173,25.1636,25.1636,42976.0
2015-07-10 10:30:00,28.11,28.12,28.06,28.06,40650.0,25.1726,25.1815,25.1278,25.1278,40650.0
2015-07-10 10:35:00,28.06,28.07,28.0,28.0,46517.0,25.1278,25.1367,25.0741,25.0741,46517.0
2015-07-10 10:40:00,28.0,28.01,27.94,27.95,32609.0,25.0741,25.083,25.0203,25.0293,32609.0
2015-07-10 10:45:00,27.94,27.96,27.91,27.93,32908.0,25.0203,25.0382,24.9935,25.0114,32908.0
2015-07-10 10:50:00,27.93,27.95,27.9,27.9,51510.0,25.0114,25.0293,24.9845,24.9845,51510.0
2015-07-10 10:55:00,27.9,27.91,27.86,27.86,117415.0,24.9845,24.9935,24.9487,24.9487,117415.0
2015-07-10 11:00:00,27.85,27.93,27.85,27.9,49073.0,24.9397,25.0114,24.9397,24.9845,49073.0
2015-07-10 11:05:00,27.89,27.92,27.89,27.91,35299.0,24.9755,25.0024,24.9755,24.9935,35299.0
2015-07-10 11:10:00,27.91,28.0,27.9,27.99,45427.0,24.9935,25.0741,24.9845,25.0651,45427.0
2015-07-10 11:15:00,27.99,28.01,27.97,28.01,39298.0,25.0651,25.083,25.0472,25.083,39298.0
2015-07-10 11:20:00,28.02,28.07,28.02,28.07,47296.0,25.092,25.1367,25.092,25.1367,47296.0
2015-07-10 11:25:00,28.07,28.07,28.05,28.07,38038.0,25.1367,25.1367,25.1188,25.1367,38038.0
2015-07-10 11:30:00,28.07,28.08,28.02,28.05,31334.0,25.1367,25.1457,25.092,25.1188,31334.0
2015-07-10 11:35:00,28.06,28.11,28.05,28.11,36758.0,25.1278,25.1726,25.1188,25.1726,36758.0
2015-07-10 11:40:00,28.11,28.14,28.09,28.12,42540.0,25.1726,25.1994,25.1547,25.1815,42540.0
2015-07-10 11:45:00,28.12,28.16,28.11,28.16,57000.0,25.1815,25.2173,25.1726,25.2173,57000.0
2015-07-10 11:50:00,28.16,28.16,28.13,28.14,27519.0,25.2173,25.2173,25.1905,25.1994,27519.0
2015-07-10 11:55:00,28.14,28.15,28.1,28.11,25138.0,25.1994,25.2084,25.1636,25.1726,25138.0
2015-07-10 12:00:00,28.1,28.12,28.08,28.1,34198.0,25.1636,25.1815,25.1457,25.1636,34198.0
2015-07-10 12:05:00,28.1,28.11,28.09,28.11,25413.0,25.1636,25.1726,25.1547,25.1726,25413.0
2015-07-10 12:10:00,28.11,28.13,28.1,28.11,20806.0,25.1726,25.1905,25.1636,25.1726,20806.0
2015-07-10 12:15:00,28.11,28.11,28.09,28.1,16569.0,25.1726,25.1726,25.1547,25.1636,16569.0
2015-07-10 12:20:00,28.1,28.13,28.1,28.12,38077.0,25.1636,25.1905,25.1636,25.1815,38077.0
2015-07-10 12:25:00,28.12,28.16,28.12,28.15,34075.0,25.1815,25.2173,25.1815,25.2084,34075.0
2015-07-10 12:30:00,28.15,28.15,28.11,28.13,28633.0,25.2084,25.2084,25.1726,25.1905,28633.0
2015-07-10 12:35:00,28.14,28.14,28.11,28.12,20806.0,25.1994,25.1994,25.1726,25.1815,20806.0
2015-07-10 12:40:00,28.12,28.12,28.09,28.11,22168.0,25.1815,25.1815,25.1547,25.1726,22168.0
2015-07-10 12:45:00,28.1,28.15,28.09,28.14,24244.0,25.1636,25.2084,25.1547,25.1994,24244.0
2015-07-10 12:50:00,28.14,28.16,28.13,28.14,20448.0,25.1994,25.2173,25.1905,25.1994,20448.0
2015-07-10 12:55:00,28.14,28.17,28.13,28.17,15277.0,25.1994,25.2263,25.1905,25.2263,15277.0
2015-07-10 13:00:00,28.17,28.17,28.13,28.15,19082.0,25.2263,25.2263,25.1905,25.2084,19082.0
2015-07-10 13:05:00,28.14,28.18,28.13,28.14,44099.0,25.1994,25.2352,25.1905,25.1994,44099.0
2015-07-10 13:10:00,28.13,28.15,28.12,28.14,18892.0,25.1905,25.2084,25.1815,25.1994,18892.0
2015-07-10 13:15:00,28.14,28.14,28.09,28.12,35628.0,25.1994,25.1994,25.1547,25.1815,35628.0
2015-07-10 13:20:00,28.12,28.14,28.1,28.14,23002.0,25.1815,25.1994,25.1636,25.1994,23002.0
2015-07-10 13:25:00,28.14,28.14,28.1,28.13,40939.0,25.1994,25.1994,25.1636,25.1905,40939.0
2015-07-10 13:30:00,28.13,28.15,28.12,28.14,10000.0,25.1905,25.2084,25.1815,25.1994,10000.0
2015-07-10 13:35:00,28.13,28.18,28.13,28.18,12780.0,25.1905,25.2352,25.1905,25.2352,12780.0
2015-07-10 13:40:00,28.18,28.19,28.16,28.19,17011.0,25.2352,25.2442,25.2173,25.2442,17011.0
2015-07-10 13:45:00,28.18,28.19,28.16,28.17,37080.0,25.2352,25.2442,25.2173,25.2263,37080.0
2015-07-10 13:50:00,28.17,28.19,28.17,28.18,9758.0,25.2263,25.2442,25.2263,25.2352,9758.0
2015-07-10 13:55:00,28.19,28.19,28.16,28.19,25643.0,25.2442,25.2442,25.2173,25.2442,25643.0
2015-07-10 14:00:00,28.18,28.2,28.17,28.2,22743.0,25.2352,25.2532,25.2263,25.2532,22743.0
2015-07-10 14:05:00,28.19,28.2,28.17,28.17,9887.0,25.2442,25.2532,25.2263,25.2263,9887.0
2015-07-10 14:10:00,28.18,28.2,28.17,28.19,24438.0,25.2352,25.2532,25.2263,25.2442,24438.0
2015-07-10 14:15:00,28.18,28.2,28.18,28.2,33667.0,25.2352,25.2532,25.2352,25.2532,33667.0
2015-07-10 14:20:00,28.2,28.2,28.17,28.17,20992.0,25.2532,25.2532,25.2263,25.2263,20992.0
2015-07-10 14:25:00,28.17,28.19,28.16,28.16,18365.0,25.2263,25.2442,25.2173,25.2173,18365.0
2015-07-10 14:30:00,28.17,28.19,28.16,28.17,21908.0,25.2263,25.2442,25.2173,25.2263,21908.0
2015-07-10 14:35:00,28.17,28.19,28.16,28.18,31145.0,25.2263,25.2442,25.2173,25.2352,31145.0
2015-07-10 14:40:00,28.18,28.2,28.17,28.2,22512.0,25.2352,25.2532,25.2263,25.2532,22512.0
2015-07-10 14:45:00,28.2,28.2,28.19,28.19,10857.0,25.2532,25.2532,25.2442,25.2442,10857.0
2015-07-10 14:50:00,28.2,28.2,28.17,28.19,35913.0,25.2532,25.2532,25.2263,25.2442,35913.0
2015-07-10 14:55:00,28.19,28.22,28.18,28.2,50491.0,25.2442,25.2711,25.2352,25.2532,50491.0
2015-07-10 15:00:00,28.21,28.22,28.19,28.21,46684.0,25.2621,25.2711,25.2442,25.2621,46684.0
2015-07-10 15:05:00,28.21,28.22,28.18,28.18,42798.0,25.2621,25.2711,25.2352,25.2352,42798.0
2015-07-10 15:10:00,28.19,28.23,28.18,28.23,32257.0,25.2442,25.28,25.2352,25.28,32257.0
2015-07-10 15:15:00,28.24,28.28,28.23,28.25,48797.0,25.289,25.3248,25.28,25.2979,48797.0
2015-07-10 15:20:00,28.25,28.27,28.25,28.27,46074.0,25.2979,25.3158,25.2979,25.3158,46074.0
2015-07-10 15:25:00,28.26,28.3,28.24,28.24,69671.0,25.3069,25.3427,25.289,25.289,69671.0
2015-07-10 15:30:00,28.24,28.25,28.21,28.23,45277.0,25.289,25.2979,25.2621,25.28,45277.0
2015-07-10 15:35:00,28.23,28.25,28.21,28.24,90113.0,25.28,25.2979,25.2621,25.289,90113.0
2015-07-10 15:40:00,28.23,28.24,28.21,28.24,60560.0,25.28,25.289,25.2621,25.289,60560.0
2015-07-10 15:45:00,28.24,28.25,28.22,28.22,58720.0,25.289,25.2979,25.2711,25.2711,58720.0
2015-07-10 15:50:00,28.23,28.26,28.22,28.24,130500.0,25.28,25.3069,25.2711,25.289,130500.0
2015-07-10 15:55:00,28.23,28.24,28.18,28.19,256252.0,25.28,25.289,25.2352,25.2442,256252.0
2015-07-13 09:30:00,28.35,28.42,28.24,28.41,81183.0,25.3875,25.4502,25.289,25.4412,81183.0
2015-07-13 09:35:00,28.42,28.46,28.37,28.45,35688.0,25.4502,25.486,25.4054,25.477,35688.0
2015-07-13 09:40:00,28.46,28.48,28.36,28.38,47978.0,25.486,25.5039,25.3964,25.4143,47978.0
2015-07-13 09:45:00,28.38,28.42,28.38,28.42,24330.0,25.4143,25.4502,25.4143,25.4502,24330.0
2015-07-13 09:50:00,28.42,28.43,28.31,28.32,32110.0,25.4502,25.4591,25.3517,25.3606,32110.0
2015-07-13 09:55:00,28.34,28.4,28.32,28.39,16089.0,25.3785,25.4323,25.3606,25.4233,16089.0
2015-07-13 10:00:00,28.4,28.42,28.33,28.35,18705.0,25.4323,25.4502,25.3696,25.3875,18705.0
2015-07-13 10:05:00,28.36,28.37,28.32,28.32,42943.0,25.3964,25.4054,25.3606,25.3606,42943.0
2015-07-13 10:10:00,28.31,28.36,28.3,28.36,22637.0,25.3517,25.3964,25.3427,25.3964,22637.0
2015-07-13 10:15:00,28.35,28.42,28.34,28.37,33167.0,25.3875,25.4502,25.3785,25.4054,33167.0
2015-07-13 10:20:00,28.36,28.36,28.33,28.34,18155.0,25.3964,25.3964,25.3696,25.3785,18155.0
2015-07-13 10:25:00,28.34,28.35,28.3,28.31,23378.0,25.3785,25.3875,25.3427,25.3517,23378.0
2015-07-13 10:30:00,28.31,28.34,28.29,28.3,43250.0,25.3517,25.3785,25.3338,25.3427,43250.0
2015-07-13 10:35:00,28.29,28.33,28.28,28.33,15553.0,25.3338,25.3696,25.3248,25.3696,15553.0
2015-07-13 10:40:00,28.34,28.34,28.32,28.33,13078.0,25.3785,25.3785,25.3606,25.3696,13078.0
2015-07-13 10:45:00,28.33,28.38,28.33,28.37,43512.0,25.3696,25.4143,25.3696,25.4054,43512.0
2015-07-13 10:50:00,28.36,28.37,28.34,28.34,21972.0,25.3964,25.4054,25.3785,25.3785,21972.0
2015-07-13 10:55:00,28.34,28.34,28.3,28.32,32380.0,25.3785,25.3785,25.3427,25.3606,32380.0
2015-07-13 11:00:00,28.31,28.34,28.3,28.31,26606.0,25.3517,25.3785,25.3427,25.3517,26606.0
2015-07-13 11:05:00,28.32,28.32,28.26,28.3,46188.0,25.3606,25.3606,25.3069,25.3427,46188.0
2015-07-13 11:10:00,28.3,28.3,28.28,28.29,65662.0,25.3427,25.3427,25.3248,25.3338,65662.0
2015-07-13 11:15:00,28.28,28.3,28.28,28.3,54701.0,25.3248,25.3427,25.3248,25.3427,54701.0
2015-07-13 11:20:00,28.29,28.31,28.29,28.31,11821.0,25.3338,25.3517,25.3338,25.3517,11821.0
2015-07-13 11:25:00,28.3,28.35,28.28,28.31,49331.0,25.3427,25.3875,25.3248,25.3517,49331.0
2015-07-13 11:30:00,28.32,28.38,28.31,28.38,29357.0,25.3606,25.4143,25.3517,25.4143,29357.0
2015-07-13 11:35:00,28.38,28.39,28.36,28.37,23478.0,25.4143,25.4233,25.3964,25.4054,23478.0
2015-07-13 11:40:00,28.36,28.39,28.34,28.34,21963.0,25.3964,25.4233,25.3785,25.3785,21963.0
2015-07-13 11:45:00,28.35,28.38,28.34,28.37,43498.0,25.3875,25.4143,25.3785,25.4054,43498.0
2015-07-13 11:50:00,28.37,28.38,28.33,28.34,45840.0,25.4054,25.4143,25.3696,25.3785,45840.0
2015-07-13 11:55:00,28.34,28.34,28.29,28.3,39374.0,25.3785,25.3785,25.3338,25.3427,39374.0
2015-07-13 12:00:00,28.31,28.31,28.28,28.29,10321.0,25.3517,25.3517,25.3248,25.3338,10321.0
2015-07-13 12:05:00,28.3,28.31,28.3,28.31,7949.0,25.3427,25.3517,25.3427,25.3517,7949.0
2015-07-13 12:10:00,28.31,28.31,28.29,28.3,27084.0,25.3517,25.3517,25.3338,25.3427,27084.0
2015-07-13 12:15:00,28.3,28.32,28.26,28.28,16536.0,25.3427,25.3606,25.3069,25.3248,16536.0
2015-07-13 12:20:00,28.27,28.27,28.24,28.24,12339.0,25.3158,25.3158,25.289,25.289,12339.0
2015-07-13 12:25:00,28.25,28.25,28.22,28.25,19483.0,25.2979,25.2979,25.2711,25.2979,19483.0
2015-07-13 12:30:00,28.25,28.25,28.23,28.23,8972.0,25.2979,25.2979,25.28,25.28,8972.0
2015-07-13 12:35:00,28.23,28.24,28.21,28.21,22895.0,25.28,25.289,25.2621,25.2621,22895.0
2015-07-13 12:40:00,28.21,28.22,28.2,28.21,16252.0,25.2621,25.2711,25.2532,25.2621,16252.0
2015-07-13 12:45:00,28.21,28.21,28.18,28.18,16632.0,25.2621,25.2621,25.2352,25.2352,16632.0
2015-07-13 12:50:00,28.18,28.19,28.14,28.14,17119.0,25.2352,25.2442,25.1994,25.1994,17119.0
2015-07-13 12:55:00,28.14,28.15,28.14,28.14,6676.0,25.1994,25.2084,25.1994,25.1994,6676.0
2015-07-13 13:00:00,28.14,28.23,28.14,28.23,19976.0,25.1994,25.28,25.1994,25.28,19976.0
2015-07-13 13:05:00,28.22,28.25,28.22,28.24,15481.0,25.2711,25.2979,25.2711,25.289,15481.0
2015-07-13 13:10:00,28.24,28.26,28.23,28.24,15222.0,25.289,25.3069,25.28,25.289,15222.0
2015-07-13 13:15:00,28.24,28.25,28.23,28.24,10032.0,25.289,25.2979,25.28,25.289,10032.0
2015-07-13 13:20:00,28.24,28.24,28.22,28.23,12041.0,25.289,25.289,25.2711,25.28,12041.0
2015-07-13 13:25:00,28.24,28.24,28.19,28.2,10364.0,25.289,25.289,25.2442,25.2532,10364.0
2015-07-13 13:30:00,28.2,28.22,28.2,28.2,13647.0,25.2532,25.2711,25.2532,25.2532,13647.0
2015-07-13 13:35:00,28.2,28.21,28.19,28.21,21283.0,25.2532,25.2621,25.2442,25.2621,21283.0
2015-07-13 13:40:00,28.2,28.2,28.17,28.17,10020.0,25.2532,25.2532,25.2263,25.2263,10020.0
2015-07-13 13:45:00,28.17,28.18,28.16,28.16,9968.0,25.2263,25.2352,25.2173,25.2173,9968.0
2015-07-13 13:50:00,28.16,28.17,28.15,28.17,10481.0,25.2173,25.2263,25.2084,25.2263,10481.0
2015-07-13 13:55:00,28.18,28.21,28.17,28.19,9052.0,25.2352,25.2621,25.2263,25.2442,9052.0
2015-07-13 14:00:00,28.19,28.2,28.18,28.18,9504.0,25.2442,25.2532,25.2352,25.2352,9504.0
2015-07-13 14:05:00,28.18,28.2,28.18,28.2,11400.0,25.2352,25.2532,25.2352,25.2532,11400.0
2015-07-13 14:10:00,28.21,28.23,28.2,28.2,21961.0,25.2621,25.28,25.2532,25.2532,21961.0
2015-07-13 14:15:00,28.2,28.21,28.2,28.2,8762.0,25.2532,25.2621,25.2532,25.2532,8762.0
2015-07-13 14:20:00,28.21,28.24,28.19,28.23,19001.0,25.2621,25.289,25.2442,25.28,19001.0
2015-07-13 14:25:00,28.23,28.24,28.2,28.21,10466.0,25.28,25.289,25.2532,25.2621,10466.0
2015-07-13 14:30:00,28.21,28.21,28.19,28.21,22702.0,25.2621,25.2621,25.2442,25.2621,22702.0
2015-07-13 14:35:00,28.21,28.22,28.2,28.22,6808.0,25.2621,25.2711,25.2532,25.2711,6808.0
2015-07-13 14:40:00,28.22,28.23,28.2,28.21,26646.0,25.2711,25.28,25.2532,25.2621,26646.0
2015-07-13 14:45:00,28.21,28.24,28.21,28.24,12054.0,25.2621,25.289,25.2621,25.289,12054.0
2015-07-13 14:50:00,28.24,28.24,28.21,28.23,39086.0,25.289,25.289,25.2621,25.28,39086.0
2015-07-13 14:55:00,28.24,28.26,28.23,28.25,91121.0,25.289,25.3069,25.28,25.2979,91121.0
2015-07-13 15:00:00,28.25,28.25,28.23,28.24,13097.0,25.2979,25.2979,25.28,25.289,13097.0
2015-07-13 15:05:00,28.24,28.24,28.2,28.2,14052.0,25.289,25.289,25.2532,25.2532,14052.0
2015-07-13 15:10:00,28.21,28.21,28.19,28.2,70903.0,25.2621,25.2621,25.2442,25.2532,70903.0
2015-07-13 15:15:00,28.2,28.21,28.19,28.21,60049.0,25.2532,25.2621,25.2442,25.2621,60049.0
2015-07-13 15:20:00,28.21,28.21,28.18,28.18,35048.0,25.2621,25.2621,25.2352,25.2352,35048.0
2015-07-13 15:25:00,28.19,28.21,28.19,28.19,81824.0,25.2442,25.2621,25.2442,25.2442,81824.0
2015-07-13 15:30:00,28.2,28.22,28.19,28.2,52069.0,25.2532,25.2711,25.2442,25.2532,52069.0
2015-07-13 15:35:00,28.21,28.23,28.2,28.22,34990.0,25.2621,25.28,25.2532,25.2711,34990.0
2015-07-13 15:40:00,28.22,28.24,28.22,28.22,44151.0,25.2711,25.289,25.2711,25.2711,44151.0
2015-07-13 15:45:00,28.23,28.28,28.22,28.23,94429.0,25.28,25.3248,25.2711,25.28,94429.0
2015-07-13 15:50:00,28.23,28.27,28.23,28.25,93401.0,25.28,25.3158,25.28,25.2979,93401.0
2015-07-13 15:55:00,28.25,28.28,28.25,28.26,188030.0,25.2979,25.3248,25.2979,25.3069,188030.0
2015-07-14 09:30:00,28.24,28.33,28.24,28.32,55796.0,25.289,25.3696,25.289,25.3606,55796.0
2015-07-14 09:35:00,28.32,28.37,28.31,28.36,17110.0,25.3606,25.4054,25.3517,25.3964,17110.0
2015-07-14 09:40:00,28.36,28.36,28.28,28.31,19878.0,25.3964,25.3964,25.3248,25.3517,19878.0
2015-07-14 09:45:00,28.29,28.34,28.27,28.34,43876.0,25.3338,25.3785,25.3158,25.3785,43876.0
2015-07-14 09:50:00,28.34,28.36,28.22,28.24,66402.0,25.3785,25.3964,25.2711,25.289,66402.0
2015-07-14 09:55:00,28.23,28.25,28.21,28.23,11445.0,25.28,25.2979,25.2621,25.28,11445.0
2015-07-14 10:00:00,28.22,28.25,28.21,28.23,11320.0,25.2711,25.2979,25.2621,25.28,11320.0
2015-07-14 10:05:00,28.23,28.24,28.2,28.21,9502.0,25.28,25.289,25.2532,25.2621,9502.0
2015-07-14 10:10:00,28.2,28.23,28.17,28.21,10865.0,25.2532,25.28,25.2263,25.2621,10865.0
2015-07-14 10:15:00,28.19,28.2,28.17,28.19,6761.0,25.2442,25.2532,25.2263,25.2442,6761.0
2015-07-14 10:20:00,28.19,28.2,28.15,28.17,15512.0,25.2442,25.2532,25.2084,25.2263,15512.0
2015-07-14 10:25:00,28.17,28.23,28.17,28.23,18606.0,25.2263,25.28,25.2263,25.28,18606.0
2015-07-14 10:30:00,28.22,28.25,28.22,28.24,14990.0,25.2711,25.2979,25.2711,25.289,14990.0
2015-07-14 10:35:00,28.24,28.28,28.24,28.24,11173.0,25.289,25.3248,25.289,25.289,11173.0
2015-07-14 10:40:00,28.23,28.27,28.23,28.26,12272.0,25.28,25.3158,25.28,25.3069,12272.0
2015-07-14 10:45:00,28.25,28.26,28.21,28.21,9610.0,25.2979,25.3069,25.2621,25.2621,9610.0
2015-07-14 10:50:00,28.21,28.26,28.2,28.25,11798.0,25.2621,25.3069,25.2532,25.2979,11798.0
2015-07-14 10:55:00,28.25,28.27,28.24,28.27,18292.0,25.2979,25.3158,25.289,25.3158,18292.0
2015-07-14 11:00:00,28.28,28.31,28.27,28.31,16428.0,25.3248,25.3517,25.3158,25.3517,16428.0
2015-07-14 11:05:00,28.31,28.33,28.3,28.32,12129.0,25.3517,25.3696,25.3427,25.3606,12129.0
2015-07-14 11:10:00,28.33,28.35,28.32,28.34,13426.0,25.3696,25.3875,25.3606,25.3785,13426.0
2015-07-14 11:15:00,28.34,28.37,28.33,28.36,24494.0,25.3785,25.4054,25.3696,25.3964,24494.0
2015-07-14 11:20:00,28.37,28.38,28.35,28.36,10627.0,25.4054,25.4143,25.3875,25.3964,10627.0
2015-07-14 11:25:00,28.37,28.38,28.35,28.36,22457.0,25.4054,25.4143,25.3875,25.3964,22457.0
2015-07-14 11:30:00,28.36,28.39,28.34,28.35,16966.0,25.3964,25.4233,25.3785,25.3875,16966.0
2015-07-14 11:35:00,28.34,28.36,28.33,28.34,9324.0,25.3785,25.3964,25.3696,25.3785,9324.0
2015-07-14 11:40:00,28.33,28.33,28.31,28.32,5334.0,25.3696,25.3696,25.3517,25.3606,5334.0
2015-07-14 11:45:00,28.33,28.33,28.29,28.29,7073.0,25.3696,25.3696,25.3338,25.3338,7073.0
2015-07-14 11:50:00,28.3,28.35,28.3,28.34,7201.0,25.3427,25.3875,25.3427,25.3785,7201.0
2015-07-14 11:55:00,28.34,28.34,28.32,28.34,3863.0,25.3785,25.3785,25.3606,25.3785,3863.0
2015-07-14 12:00:00,28.34,28.36,28.33,28.34,10804.0,25.3785,25.3964,25.3696,25.3785,10804.0
2015-07-14 12:05:00,28.35,28.35,28.32,28.33,9414.0,25.3875,25.3875,25.3606,25.3696,9414.0
2015-07-14 12:10:00,28.33,28.33,28.31,28.33,3486.0,25.3696,25.3696,25.3517,25.3696,3486.0
2015-07-14 12:15:00,28.32,28.32,28.3,28.31,11547.0,25.3606,25.3606,25.3427,25.3517,11547.0
2015-07-14 12:20:00,28.3,28.31,28.29,28.29,6759.0,25.3427,25.3517,25.3338,25.3338,6759.0
2015-07-14 12:25:00,28.29,28.31,28.29,28.3,2321.0,25.3338,25.3517,25.3338,25.3427,2321.0
2015-07-14 12:30:00,28.31,28.33,28.3,28.3,5994.0,25.3517,25.3696,25.3427,25.3427,5994.0
2015-07-14 12:35:00,28.31,28.33,28.31,28.31,5858.0,25.3517,25.3696,25.3517,25.3517,5858.0
2015-07-14 12:40:00,28.31,28.32,28.3,28.31,5236.0,25.3517,25.3606,25.3427,25.3517,5236.0
2015-07-14 12:45:00,28.3,28.31,28.28,28.29,7434.0,25.3427,25.3517,25.3248,25.3338,7434.0
2015-07-14 12:50:00,28.3,28.31,28.29,28.29,3746.0,25.3427,25.3517,25.3338,25.3338,3746.0
2015-07-14 12:55:00,28.3,28.33,28.29,28.31,11095.0,25.3427,25.3696,25.3338,25.3517,11095.0
2015-07-14 13:00:00,28.32,28.33,28.31,28.31,4302.0,25.3606,25.3696,25.3517,25.3517,4302.0
2015-07-14 13:05:00,28.31,28.34,28.3,28.32,36674.0,25.3517,25.3785,25.3427,25.3606,36674.0
2015-07-14 13:10:00,28.32,28.35,28.32,28.35,10645.0,25.3606,25.3875,25.3606,25.3875,10645.0
2015-07-14 13:15:00,28.34,28.35,28.32,28.33,22442.0,25.3785,25.3875,25.3606,25.3696,22442.0
2015-07-14 13:20:00,28.33,28.35,28.32,28.35,50134.0,25.3696,25.3875,25.3606,25.3875,50134.0
2015-07-14 13:25:00,28.35,28.36,28.34,28.36,8380.0,25.3875,25.3964,25.3785,25.3964,8380.0
2015-07-14 13:30:00,28.36,28.36,28.34,28.35,8640.0,25.3964,25.3964,25.3785,25.3875,8640.0
2015-07-14 13:35:00,28.34,28.36,28.33,28.36,21078.0,25.3785,25.3964,25.3696,25.3964,21078.0
2015-07-14 13:40:00,28.36,28.36,28.33,28.34,12418.0,25.3964,25.3964,25.3696,25.3785,12418.0
2015-07-14 13:45:00,28.34,28.35,28.32,28.34,38920.0,25.3785,25.3875,25.3606,25.3785,38920.0
2015-07-14 13:50:00,28.34,28.35,28.31,28.33,46624.0,25.3785,25.3875,25.3517,25.3696,46624.0
2015-07-14 13:55:00,28.33,28.33,28.31,28.31,9800.0,25.3696,25.3696,25.3517,25.3517,9800.0
2015-07-14 14:00:00,28.32,28.32,28.31,28.32,3821.0,25.3606,25.3606,25.3517,25.3606,3821.0
2015-07-14 14:05:00,28.32,28.33,28.31,28.32,15198.0,25.3606,25.3696,25.3517,25.3606,15198.0
2015-07-14 14:10:00,28.32,28.33,28.31,28.32,18780.0,25.3606,25.3696,25.3517,25.3606,18780.0
2015-07-14 14:15:00,28.31,28.34,28.31,28.33,26655.0,25.3517,25.3785,25.3517,25.3696,26655.0
2015-07-14 14:20:00,28.33,28.34,28.31,28.33,27635.0,25.3696,25.3785,25.3517,25.3696,27635.0
2015-07-14 14:25:00,28.34,28.35,28.33,28.34,16792.0,25.3785,25.3875,25.3696,25.3785,16792.0
2015-07-14 14:30:00,28.34,28.39,28.33,28.38,32173.0,25.3785,25.4233,25.3696,25.4143,32173.0
2015-07-14 14:35:00,28.37,28.4,28.37,28.39,8458.0,25.4054,25.4323,25.4054,25.4233,8458.0
2015-07-14 14:40:00,28.39,28.4,28.38,28.39,3399.0,25.4233,25.4323,25.4143,25.4233,3399.0
2015-07-14 14:45:00,28.39,28.4,28.38,28.38,9098.0,25.4233,25.4323,25.4143,25.4143,9098.0
2015-07-14 14:50:00,28.38,28.4,28.38,28.39,13871.0,25.4143,25.4323,25.4143,25.4233,13871.0
2015-07-14 14:55:00,28.39,28.39,28.37,28.38,11184.0,25.4233,25.4233,25.4054,25.4143,11184.0
2015-07-14 15:00:00,28.37,28.39,28.37,28.39,10223.0,25.4054,25.4233,25.4054,25.4233,10223.0
2015-07-14 15:05:00,28.39,28.4,28.37,28.37,31548.0,25.4233,25.4323,25.4054,25.4054,31548.0
2015-07-14 15:10:00,28.38,28.39,28.37,28.38,14153.0,25.4143,25.4233,25.4054,25.4143,14153.0
2015-07-14 15:15:00,28.37,28.4,28.37,28.38,22918.0,25.4054,25.4323,25.4054,25.4143,22918.0
2015-07-14 15:20:00,28.38,28.39,28.35,28.36,22054.0,25.4143,25.4233,25.3875,25.3964,22054.0
2015-07-14 15:25:00,28.35,28.36,28.33,28.33,25014.0,25.3875,25.3964,25.3696,25.3696,25014.0
2015-07-14 15:30:00,28.33,28.35,28.33,28.35,21199.0,25.3696,25.3875,25.3696,25.3875,21199.0
2015-07-14 15:35:00,28.35,28.35,28.33,28.34,28044.0,25.3875,25.3875,25.3696,25.3785,28044.0
2015-07-14 15:40:00,28.33,28.35,28.32,28.33,45552.0,25.3696,25.3875,25.3606,25.3696,45552.0
2015-07-14 15:45:00,28.33,28.34,28.32,28.34,51664.0,25.3696,25.3785,25.3606,25.3785,51664.0
2015-07-14 15:50:00,28.34,28.34,28.32,28.33,42155.0,25.3785,25.3785,25.3606,25.3696,42155.0
2015-07-14 15:55:00,28.32,28.34,28.32,28.33,100328.0,25.3606,25.3785,25.3606,25.3696,100328.0
2015-07-15 09:30:00,28.37,28.37,28.2,28.25,97245.0,25.4054,25.4054,25.2532,25.2979,97245.0
2015-07-15 09:35:00,28.25,28.25,28.13,28.18,58463.0,25.2979,25.2979,25.1905,25.2352,58463.0
2015-07-15 09:40:00,28.18,28.19,28.08,28.11,49823.0,25.2352,25.2442,25.1457,25.1726,49823.0
2015-07-15 09:45:00,28.12,28.16,28.03,28.03,21551.0,25.1815,25.2173,25.1009,25.1009,21551.0
2015-07-15 09:50:00,28.04,28.08,28.0,28.08,34694.0,25.1099,25.1457,25.0741,25.1457,34694.0
2015-07-15 09:55:00,28.09,28.14,28.08,28.1,18702.0,25.1547,25.1994,25.1457,25.1636,18702.0
2015-07-15 10:00:00,28.09,28.09,28.05,28.05,15906.0,25.1547,25.1547,25.1188,25.1188,15906.0
2015-07-15 10:05:00,28.06,28.08,28.03,28.05,17166.0,25.1278,25.1457,25.1009,25.1188,17166.0
2015-07-15 10:10:00,28.05,28.07,27.99,28.02,17011.0,25.1188,25.1367,25.0651,25.092,17011.0
2015-07-15 10:15:00,28.02,28.05,28.0,28.01,33231.0,25.092,25.1188,25.0741,25.083,33231.0
2015-07-15 10:20:00,28.0,28.0,27.96,28.0,12458.0,25.0741,25.0741,25.0382,25.0741,12458.0
2015-07-15 10:25:00,28.0,28.01,27.98,27.98,25238.0,25.0741,25.083,25.0561,25.0561,25238.0
2015-07-15 10:30:00,27.98,27.98,27.94,27.98,29102.0,25.0561,25.0561,25.0203,25.0561,29102.0
2015-07-15 10:35:00,27.99,28.0,27.96,27.98,32102.0,25.0651,25.0741,25.0382,25.0561,32102.0
2015-07-15 10:40:00,27.98,27.99,27.97,27.98,7729.0,25.0561,25.0651,25.0472,25.0561,7729.0
2015-07-15 10:45:00,27.98,27.98,27.89,27.93,42879.0,25.0561,25.0561,24.9755,25.0114,42879.0
2015-07-15 10:50:00,27.93,27.99,27.93,27.97,11000.0,25.0114,25.0651,25.0114,25.0472,11000.0
2015-07-15 10:55:00,27.96,28.0,27.95,27.97,112290.0,25.0382,25.0741,25.0293,25.0472,112290.0
2015-07-15 11:00:00,27.97,27.97,27.93,27.94,19615.0,25.0472,25.0472,25.0114,25.0203,19615.0
2015-07-15 11:05:00,27.94,27.95,27.89,27.94,38847.0,25.0203,25.0293,24.9755,25.0203,38847.0
2015-07-15 11:10:00,27.94,28.05,27.94,27.98,178297.0,25.0203,25.1188,25.0203,25.0561,178297.0
2015-07-15 11:15:00,27.98,28.01,27.96,27.99,57708.0,25.0561,25.083,25.0382,25.0651,57708.0
2015-07-15 11:20:00,28.0,28.03,27.99,28.02,28809.0,25.0741,25.1009,25.0651,25.092,28809.0
2015-07-15 11:25:00,28.02,28.02,27.96,27.97,34723.0,25.092,25.092,25.0382,25.0472,34723.0
2015-07-15 11:30:00,27.96,28.04,27.96,27.99,179542.0,25.0382,25.1099,25.0382,25.0651,179542.0
2015-07-15 11:35:00,27.99,28.02,27.97,28.0,115956.0,25.0651,25.092,25.0472,25.0741,115956.0
2015-07-15 11:40:00,28.0,28.01,27.99,28.0,15399.0,25.0741,25.083,25.0651,25.0741,15399.0
2015-07-15 11:45:00,28.0,28.0,27.95,27.96,46600.0,25.0741,25.0741,25.0293,25.0382,46600.0
2015-07-15 11:50:00,27.96,28.01,27.95,27.99,65436.0,25.0382,25.083,25.0293,25.0651,65436.0
2015-07-15 11:55:00,27.98,27.99,27.96,27.96,16657.0,25.0561,25.0651,25.0382,25.0382,16657.0
2015-07-15 12:00:00,27.96,28.02,27.96,28.02,26646.0,25.0382,25.092,25.0382,25.092,26646.0
2015-07-15 12:05:00,28.01,28.02,27.98,28.0,29117.0,25.083,25.092,25.0561,25.0741,29117.0
2015-07-15 12:10:00,28.0,28.0,27.95,27.96,25498.0,25.0741,25.0741,25.0293,25.0382,25498.0
2015-07-15 12:15:00,27.95,27.96,27.93,27.94,22114.0,25.0293,25.0382,25.0114,25.0203,22114.0
2015-07-15 12:20:00,27.94,27.95,27.92,27.94,44293.0,25.0203,25.0293,25.0024,25.0203,44293.0
2015-07-15 12:25:00,27.94,27.95,27.92,27.95,38416.0,25.0203,25.0293,25.0024,25.0293,38416.0
2015-07-15 12:30:00,27.95,27.95,27.91,27.93,38751.0,25.0293,25.0293,24.9935,25.0114,38751.0
2015-07-15 12:35:00,27.93,27.94,27.89,27.91,84640.0,25.0114,25.0203,24.9755,24.9935,84640.0
2015-07-15 12:40:00,27.9,27.93,27.89,27.93,12688.0,24.9845,25.0114,24.9755,25.0114,12688.0
2015-07-15 12:45:00,27.93,27.94,27.93,27.94,6156.0,25.0114,25.0203,25.0114,25.0203,6156.0
2015-07-15 12:50:00,27.93,27.93,27.89,27.9,16799.0,25.0114,25.0114,24.9755,24.9845,16799.0
2015-07-15 12:55:00,27.9,27.94,27.89,27.92,18810.0,24.9845,25.0203,24.9755,25.0024,18810.0
2015-07-15 13:00:00,27.93,27.93,27.9,27.91,21845.0,25.0114,25.0114,24.9845,24.9935,21845.0
2015-07-15 13:05:00,27.91,27.93,27.9,27.91,51885.0,24.9935,25.0114,24.9845,24.9935,51885.0
2015-07-15 13:10:00,27.91,27.96,27.9,27.96,13346.0,24.9935,25.0382,24.9845,25.0382,13346.0
2015-07-15 13:15:00,27.96,27.96,27.92,27.92,32222.0,25.0382,25.0382,25.0024,25.0024,32222.0
2015-07-15 13:20:00,27.92,27.94,27.91,27.94,7545.0,25.0024,25.0203,24.9935,25.0203,7545.0
2015-07-15 13:25:00,27.93,27.95,27.93,27.93,14325.0,25.0114,25.0293,25.0114,25.0114,14325.0
2015-07-15 13:30:00,27.93,27.98,27.93,27.98,8826.0,25.0114,25.0561,25.0114,25.0561,8826.0
2015-07-15 13:35:00,27.98,27.99,27.93,27.95,21083.0,25.0561,25.0651,25.0114,25.0293,21083.0
2015-07-15 13:40:00,27.95,27.96,27.93,27.95,60592.0,25.0293,25.0382,25.0114,25.0293,60592.0
2015-07-15 13:45:00,27.94,27.96,27.94,27.95,5065.0,25.0203,25.0382,25.0203,25.0293,5065.0
2015-07-15 13:50:00,27.95,27.95,27.94,27.94,11716.0,25.0293,25.0293,25.0203,25.0203,11716.0
2015-07-15 13:55:00,27.95,27.97,27.95,27.96,4310.0,25.0293,25.0472,25.0293,25.0382,4310.0
2015-07-15 14:00:00,27.97,27.98,27.93,27.93,20924.0,25.0472,25.0561,25.0114,25.0114,20924.0
2015-07-15 14:05:00,27.94,27.95,27.93,27.95,10973.0,25.0203,25.0293,25.0114,25.0293,10973.0
2015-07-15 14:10:00,27.94,27.96,27.93,27.95,9322.0,25.0203,25.0382,25.0114,25.0293,9322.0
2015-07-15 14:15:00,27.95,27.95,27.89,27.89,70646.0,25.0293,25.0293,24.9755,24.9755,70646.0
2015-07-15 14:20:00,27.89,27.9,27.89,27.9,5062.0,24.9755,24.9845,24.9755,24.9845,5062.0
2015-07-15 14:25:00,27.9,27.9,27.88,27.89,16879.0,24.9845,24.9845,24.9666,24.9755,16879.0
2015-07-15 14:30:00,27.89,27.9,27.86,27.86,24861.0,24.9755,24.9845,24.9487,24.9487,24861.0
2015-07-15 14:35:00,27.86,27.86,27.81,27.81,91035.0,24.9487,24.9487,24.9039,24.9039,91035.0
2015-07-15 14:40:00,27.81,27.84,27.81,27.82,31034.0,24.9039,24.9308,24.9039,24.9129,31034.0
2015-07-15 14:45:00,27.82,27.83,27.74,27.74,90399.0,24.9129,24.9218,24.8412,24.8412,90399.0
2015-07-15 14:50:00,27.75,27.79,27.72,27.73,48693.0,24.8502,24.886,24.8233,24.8323,48693.0
2015-07-15 14:55:00,27.73,27.73,27.66,27.71,147598.0,24.8323,24.8323,24.7696,24.8144,147598.0
2015-07-15 15:00:00,27.71,27.72,27.5,27.52,979610.0,24.8144,24.8233,24.6263,24.6442,979610.0
2015-07-15 15:05:00,27.52,27.68,27.51,27.6,238025.0,24.6442,24.7875,24.6353,24.7159,238025.0
2015-07-15 15:10:00,27.61,27.64,27.59,27.64,38615.0,24.7248,24.7517,24.7069,24.7517,38615.0
2015-07-15 15:15:00,27.63,27.65,27.6,27.61,54688.0,24.7427,24.7606,24.7159,24.7248,54688.0
2015-07-15 15:20:00,27.62,27.62,27.56,27.62,96328.0,24.7338,24.7338,24.68,24.7338,96328.0
2015-07-15 15:25:00,27.62,27.63,27.59,27.61,77318.0,24.7338,24.7427,24.7069,24.7248,77318.0
2015-07-15 15:30:00,27.61,27.63,27.6,27.62,137059.0,24.7248,24.7427,24.7159,24.7338,137059.0
2015-07-15 15:35:00,27.62,27.72,27.61,27.69,285812.0,24.7338,24.8233,24.7248,24.7964,285812.0
2015-07-15 15:40:00,27.68,27.69,27.59,27.6,490568.0,24.7875,24.7964,24.7069,24.7159,490568.0
2015-07-15 15:45:00,27.6,27.64,27.59,27.62,324009.0,24.7159,24.7517,24.7069,24.7338,324009.0
2015-07-15 15:50:00,27.61,27.66,27.61,27.64,135752.0,24.7248,24.7696,24.7248,24.7517,135752.0
2015-07-15 15:55:00,27.64,27.66,27.61,27.63,622314.0,24.7517,24.7696,24.7248,24.7427,622314.0
2015-07-16 09:30:00,27.76,27.76,27.46,27.56,85385.0,24.8591,24.8591,24.5905,24.68,85385.0
2015-07-16 09:35:00,27.56,27.64,27.5,27.51,81880.0,24.68,24.7517,24.6263,24.6353,81880.0
2015-07-16 09:40:00,27.51,27.62,27.49,27.61,97524.0,24.6353,24.7338,24.6173,24.7248,97524.0
2015-07-16 09:45:00,27.61,27.61,27.56,27.59,29007.0,24.7248,24.7248,24.68,24.7069,29007.0
2015-07-16 09:50:00,27.59,27.65,27.56,27.56,31865.0,24.7069,24.7606,24.68,24.68,31865.0
2015-07-16 09:55:00,27.56,27.6,27.53,27.6,37910.0,24.68,24.7159,24.6532,24.7159,37910.0
2015-07-16 10:00:00,27.6,27.66,27.52,27.55,72009.0,24.7159,24.7696,24.6442,24.6711,72009.0
2015-07-16 10:05:00,27.56,27.6,27.49,27.5,112309.0,24.68,24.7159,24.6173,24.6263,112309.0
2015-07-16 10:10:00,27.5,27.51,27.44,27.45,66240.0,24.6263,24.6353,24.5726,24.5815,66240.0
2015-07-16 10:15:00,27.45,27.45,27.24,27.24,273810.0,24.5815,24.5815,24.3935,24.3935,273810.0
2015-07-16 10:20:00,27.24,27.33,27.24,27.25,121189.0,24.3935,24.4741,24.3935,24.4024,121189.0
2015-07-16 10:25:00,27.25,27.34,27.25,27.34,90554.0,24.4024,24.483,24.4024,24.483,90554.0
2015-07-16 10:30:00,27.34,27.35,27.28,27.28,41077.0,24.483,24.492,24.4293,24.4293,41077.0
2015-07-16 10:35:00,27.28,27.29,27.24,27.28,48706.0,24.4293,24.4382,24.3935,24.4293,48706.0
2015-07-16 10:40:00,27.28,27.31,27.27,27.3,55941.0,24.4293,24.4562,24.4203,24.4472,55941.0
2015-07-16 10:45:00,27.3,27.33,27.29,27.3,94122.0,24.4472,24.4741,24.4382,24.4472,94122.0
2015-07-16 10:50:00,27.31,27.47,27.3,27.43,82070.0,24.4562,24.5994,24.4472,24.5636,82070.0
2015-07-16 10:55:00,27.43,27.49,27.43,27.43,51751.0,24.5636,24.6173,24.5636,24.5636,51751.0
2015-07-16 11:00:00,27.43,27.45,27.41,27.45,35593.0,24.5636,24.5815,24.5457,24.5815,35593.0
2015-07-16 11:05:00,27.45,27.46,27.39,27.46,67944.0,24.5815,24.5905,24.5278,24.5905,67944.0
2015-07-16 11:10:00,27.47,27.47,27.41,27.41,33314.0,24.5994,24.5994,24.5457,24.5457,33314.0
2015-07-16 11:15:00,27.41,27.42,27.39,27.4,27683.0,24.5457,24.5547,24.5278,24.5368,27683.0
2015-07-16 11:20:00,27.4,27.44,27.4,27.42,48574.0,24.5368,24.5726,24.5368,24.5547,48574.0
2015-07-16 11:25:00,27.43,27.44,27.41,27.43,148846.0,24.5636,24.5726,24.5457,24.5636,148846.0
2015-07-16 11:30:00,27.43,27.43,27.41,27.42,72511.0,24.5636,24.5636,24.5457,24.5547,72511.0
2015-07-16 11:35:00,27.42,27.47,27.42,27.46,115500.0,24.5547,24.5994,24.5547,24.5905,115500.0
2015-07-16 11:40:00,27.46,27.47,27.41,27.45,154974.0,24.5905,24.5994,24.5457,24.5815,154974.0
2015-07-16 11:45:00,27.45,27.46,27.41,27.42,43419.0,24.5815,24.5905,24.5457,24.5547,43419.0
2015-07-16 11:50:00,27.42,27.43,27.39,27.39,32630.0,24.5547,24.5636,24.5278,24.5278,32630.0
2015-07-16 11:55:00,27.4,27.44,27.39,27.44,17641.0,24.5368,24.5726,24.5278,24.5726,17641.0
2015-07-16 12:00:00,27.44,27.46,27.4,27.44,43951.0,24.5726,24.5905,24.5368,24.5726,43951.0
2015-07-16 12:05:00,27.44,27.45,27.43,27.43,24439.0,24.5726,24.5815,24.5636,24.5636,24439.0
2015-07-16 12:10:00,27.44,27.45,27.43,27.45,25657.0,24.5726,24.5815,24.5636,24.5815,25657.0
2015-07-16 12:15:00,27.45,27.45,27.38,27.4,75470.0,24.5815,24.5815,24.5188,24.5368,75470.0
2015-07-16 12:20:00,27.39,27.41,27.38,27.39,34352.0,24.5278,24.5457,24.5188,24.5278,34352.0
2015-07-16 12:25:00,27.39,27.43,27.39,27.43,25148.0,24.5278,24.5636,24.5278,24.5636,25148.0
2015-07-16 12:30:00,27.43,27.45,27.41,27.44,27138.0,24.5636,24.5815,24.5457,24.5726,27138.0
2015-07-16 12:35:00,27.44,27.46,27.42,27.43,52746.0,24.5726,24.5905,24.5547,24.5636,52746.0
2015-07-16 12:40:00,27.44,27.46,27.43,27.44,28922.0,24.5726,24.5905,24.5636,24.5726,28922.0
2015-07-16 12:45:00,27.44,27.48,27.43,27.48,15476.0,24.5726,24.6084,24.5636,24.6084,15476.0
2015-07-16 12:50:00,27.48,27.48,27.43,27.44,52750.0,24.6084,24.6084,24.5636,24.5726,52750.0
2015-07-16 12:55:00,27.44,27.45,27.43,27.44,23647.0,24.5726,24.5815,24.5636,24.5726,23647.0
2015-07-16 13:00:00,27.45,27.45,27.44,27.45,11625.0,24.5815,24.5815,24.5726,24.5815,11625.0
2015-07-16 13:05:00,27.45,27.47,27.44,27.47,13767.0,24.5815,24.5994,24.5726,24.5994,13767.0
2015-07-16 13:10:00,27.47,27.48,27.47,27.48,8007.0,24.5994,24.6084,24.5994,24.6084,8007.0
2015-07-16 13:15:00,27.48,27.48,27.45,27.45,28923.0,24.6084,24.6084,24.5815,24.5815,28923.0
2015-07-16 13:20:00,27.45,27.45,27.43,27.43,13440.0,24.5815,24.5815,24.5636,24.5636,13440.0
2015-07-16 13:25:00,27.44,27.47,27.43,27.47,23204.0,24.5726,24.5994,24.5636,24.5994,23204.0
2015-07-16 13:30:00,27.47,27.49,27.47,27.49,15678.0,24.5994,24.6173,24.5994,24.6173,15678.0
2015-07-16 13:35:00,27.49,27.53,27.48,27.53,22642.0,24.6173,24.6532,24.6084,24.6532,22642.0
2015-07-16 13:40:00,27.53,27.53,27.49,27.49,54339.0,24.6532,24.6532,24.6173,24.6173,54339.0
2015-07-16 13:45:00,27.5,27.51,27.49,27.5,39737.0,24.6263,24.6353,24.6173,24.6263,39737.0
2015-07-16 13:50:00,27.5,27.5,27.49,27.5,4407.0,24.6263,24.6263,24.6173,24.6263,4407.0
2015-07-16 13:55:00,27.5,27.5,27.45,27.45,24655.0,24.6263,24.6263,24.5815,24.5815,24655.0
2015-07-16 14:00:00,27.45,27.48,27.45,27.48,22934.0,24.5815,24.6084,24.5815,24.6084,22934.0
2015-07-16 14:05:00,27.48,27.5,27.48,27.5,27194.0,24.6084,24.6263,24.6084,24.6263,27194.0
2015-07-16 14:10:00,27.5,27.51,27.49,27.51,19685.0,24.6263,24.6353,24.6173,24.6353,19685.0
2015-07-16 14:15:00,27.51,27.56,27.5,27.56,30846.0,24.6353,24.68,24.6263,24.68,30846.0
2015-07-16 14:20:00,27.55,27.56,27.51,27.51,28876.0,24.6711,24.68,24.6353,24.6353,28876.0
2015-07-16 14:25:00,27.52,27.52,27.51,27.52,10935.0,24.6442,24.6442,24.6353,24.6442,10935.0
2015-07-16 14:30:00,27.52,27.52,27.51,27.51,44036.0,24.6442,24.6442,24.6353,24.6353,44036.0
2015-07-16 14:35:00,27.52,27.52,27.51,27.51,23808.0,24.6442,24.6442,24.6353,24.6353,23808.0
2015-07-16 14:40:00,27.51,27.52,27.5,27.51,36481.0,24.6353,24.6442,24.6263,24.6353,36481.0
2015-07-16 14:45:00,27.51,27.51,27.5,27.51,15508.0,24.6353,24.6353,24.6263,24.6353,15508.0
2015-07-16 14:50:00,27.51,27.51,27.5,27.51,46163.0,24.6353,24.6353,24.6263,24.6353,46163.0
2015-07-16 14:55:00,27.51,27.51,27.49,27.51,41904.0,24.6353,24.6353,24.6173,24.6353,41904.0
2015-07-16 15:00:00,27.51,27.51,27.48,27.49,33340.0,24.6353,24.6353,24.6084,24.6173,33340.0
2015-07-16 15:05:00,27.49,27.5,27.48,27.5,34789.0,24.6173,24.6263,24.6084,24.6263,34789.0
2015-07-16 15:10:00,27.5,27.5,27.49,27.5,31307.0,24.6263,24.6263,24.6173,24.6263,31307.0
2015-07-16 15:15:00,27.5,27.51,27.49,27.5,149702.0,24.6263,24.6353,24.6173,24.6263,149702.0
2015-07-16 15:20:00,27.51,27.51,27.5,27.51,38717.0,24.6353,24.6353,24.6263,24.6353,38717.0
2015-07-16 15:25:00,27.51,27.51,27.48,27.51,96562.0,24.6353,24.6353,24.6084,24.6353,96562.0
2015-07-16 15:30:00,27.51,27.51,27.49,27.5,65010.0,24.6353,24.6353,24.6173,24.6263,65010.0
2015-07-16 15:35:00,27.49,27.53,27.49,27.52,101809.0,24.6173,24.6532,24.6173,24.6442,101809.0
2015-07-16 15:40:00,27.52,27.54,27.51,27.54,68011.0,24.6442,24.6621,24.6353,24.6621,68011.0
2015-07-16 15:45:00,27.54,27.57,27.53,27.55,152498.0,24.6621,24.689,24.6532,24.6711,152498.0
2015-07-16 15:50:00,27.55,27.56,27.54,27.55,105153.0,24.6711,24.68,24.6621,24.6711,105153.0
2015-07-16 15:55:00,27.55,27.55,27.5,27.54,412044.0,24.6711,24.6711,24.6263,24.6621,412044.0
2015-07-17 09:30:00,27.64,27.69,27.48,27.55,144225.0,24.7517,24.7964,24.6084,24.6711,144225.0
2015-07-17 09:35:00,27.55,27.56,27.46,27.47,75407.0,24.6711,24.68,24.5905,24.5994,75407.0
2015-07-17 09:40:00,27.48,27.49,27.44,27.45,83630.0,24.6084,24.6173,24.5726,24.5815,83630.0
2015-07-17 09:45:00,27.45,27.48,27.43,27.45,29140.0,24.5815,24.6084,24.5636,24.5815,29140.0
2015-07-17 09:50:00,27.46,27.5,27.41,27.42,139176.0,24.5905,24.6263,24.5457,24.5547,139176.0
2015-07-17 09:55:00,27.42,27.44,27.39,27.44,29159.0,24.5547,24.5726,24.5278,24.5726,29159.0
2015-07-17 10:00:00,27.44,27.44,27.39,27.4,32387.0,24.5726,24.5726,24.5278,24.5368,32387.0
2015-07-17 10:05:00,27.4,27.41,27.35,27.35,26784.0,24.5368,24.5457,24.492,24.492,26784.0
2015-07-17 10:10:00,27.35,27.37,27.3,27.3,23808.0,24.492,24.5099,24.4472,24.4472,23808.0
2015-07-17 10:15:00,27.29,27.29,27.21,27.21,516398.0,24.4382,24.4382,24.3666,24.3666,516398.0
2015-07-17 10:20:00,27.22,27.22,27.17,27.18,48935.0,24.3756,24.3756,24.3308,24.3397,48935.0
2015-07-17 10:25:00,27.18,27.26,27.17,27.25,104159.0,24.3397,24.4114,24.3308,24.4024,104159.0
2015-07-17 10:30:00,27.24,27.26,27.24,27.26,55244.0,24.3935,24.4114,24.3935,24.4114,55244.0
2015-07-17 10:35:00,27.26,27.26,27.22,27.23,42468.0,24.4114,24.4114,24.3756,24.3845,42468.0
2015-07-17 10:40:00,27.23,27.24,27.22,27.24,14714.0,24.3845,24.3935,24.3756,24.3935,14714.0
2015-07-17 10:45:00,27.24,27.25,27.22,27.23,25442.0,24.3935,24.4024,24.3756,24.3845,25442.0
2015-07-17 10:50:00,27.22,27.24,27.21,27.23,52895.0,24.3756,24.3935,24.3666,24.3845,52895.0
2015-07-17 10:55:00,27.24,27.25,27.23,27.24,15546.0,24.3935,24.4024,24.3845,24.3935,15546.0
2015-07-17 11:00:00,27.24,27.25,27.23,27.25,11043.0,24.3935,24.4024,24.3845,24.4024,11043.0
2015-07-17 11:05:00,27.25,27.26,27.22,27.22,26706.0,24.4024,24.4114,24.3756,24.3756,26706.0
2015-07-17 11:10:00,27.23,27.23,27.19,27.2,18254.0,24.3845,24.3845,24.3487,24.3577,18254.0
2015-07-17 11:15:00,27.2,27.21,27.19,27.21,34317.0,24.3577,24.3666,24.3487,24.3666,34317.0
2015-07-17 11:20:00,27.21,27.23,27.19,27.23,27756.0,24.3666,24.3845,24.3487,24.3845,27756.0
2015-07-17 11:25:00,27.23,27.25,27.22,27.24,40577.0,24.3845,24.4024,24.3756,24.3935,40577.0
2015-07-17 11:30:00,27.24,27.28,27.24,27.28,47848.0,24.3935,24.4293,24.3935,24.4293,47848.0
2015-07-17 11:35:00,27.28,27.29,27.25,27.27,7789.0,24.4293,24.4382,24.4024,24.4203,7789.0
2015-07-17 11:40:00,27.26,27.27,27.24,27.25,54231.0,24.4114,24.4203,24.3935,24.4024,54231.0
2015-07-17 11:45:00,27.25,27.26,27.23,27.23,67465.0,24.4024,24.4114,24.3845,24.3845,67465.0
2015-07-17 11:50:00,27.24,27.25,27.22,27.24,40048.0,24.3935,24.4024,24.3756,24.3935,40048.0
2015-07-17 11:55:00,27.23,27.23,27.2,27.2,15037.0,24.3845,24.3845,24.3577,24.3577,15037.0
2015-07-17 12:00:00,27.21,27.22,27.19,27.21,11600.0,24.3666,24.3756,24.3487,24.3666,11600.0
2015-07-17 12:05:00,27.21,27.22,27.2,27.21,6998.0,24.3666,24.3756,24.3577,24.3666,6998.0
2015-07-17 12:10:00,27.21,27.23,27.2,27.23,10315.0,24.3666,24.3845,24.3577,24.3845,10315.0
2015-07-17 12:15:00,27.22,27.23,27.19,27.2,6974.0,24.3756,24.3845,24.3487,24.3577,6974.0
2015-07-17 12:20:00,27.2,27.2,27.18,27.19,26286.0,24.3577,24.3577,24.3397,24.3487,26286.0
2015-07-17 12:25:00,27.19,27.21,27.18,27.19,20325.0,24.3487,24.3666,24.3397,24.3487,20325.0
2015-07-17 12:30:00,27.18,27.18,27.16,27.17,56717.0,24.3397,24.3397,24.3218,24.3308,56717.0
2015-07-17 12:35:00,27.17,27.18,27.16,27.17,8516.0,24.3308,24.3397,24.3218,24.3308,8516.0
2015-07-17 12:40:00,27.17,27.17,27.11,27.13,31757.0,24.3308,24.3308,24.2771,24.295,31757.0
2015-07-17 12:45:00,27.12,27.13,27.07,27.09,53688.0,24.286,24.295,24.2412,24.2591,53688.0
2015-07-17 12:50:00,27.09,27.12,27.08,27.11,31405.0,24.2591,24.286,24.2502,24.2771,31405.0
2015-07-17 12:55:00,27.11,27.13,27.1,27.12,11916.0,24.2771,24.295,24.2681,24.286,11916.0
2015-07-17 13:00:00,27.12,27.14,27.11,27.12,8920.0,24.286,24.3039,24.2771,24.286,8920.0
2015-07-17 13:05:00,27.12,27.14,27.12,27.12,14071.0,24.286,24.3039,24.286,24.286,14071.0
2015-07-17 13:10:00,27.12,27.14,27.11,27.12,10365.0,24.286,24.3039,24.2771,24.286,10365.0
2015-07-17 13:15:00,27.11,27.13,27.07,27.07,63727.0,24.2771,24.295,24.2412,24.2412,63727.0
2015-07-17 13:20:00,27.07,27.07,27.04,27.04,26499.0,24.2412,24.2412,24.2144,24.2144,26499.0
2015-07-17 13:25:00,27.05,27.06,27.03,27.06,55904.0,24.2233,24.2323,24.2054,24.2323,55904.0
2015-07-17 13:30:00,27.06,27.07,27.05,27.06,57062.0,24.2323,24.2412,24.2233,24.2323,57062.0
2015-07-17 13:35:00,27.06,27.1,27.05,27.1,28514.0,24.2323,24.2681,24.2233,24.2681,28514.0
2015-07-17 13:40:00,27.1,27.17,27.1,27.14,49991.0,24.2681,24.3308,24.2681,24.3039,49991.0
2015-07-17 13:45:00,27.15,27.16,27.12,27.14,23141.0,24.3129,24.3218,24.286,24.3039,23141.0
2015-07-17 13:50:00,27.14,27.17,27.13,27.17,13449.0,24.3039,24.3308,24.295,24.3308,13449.0
2015-07-17 13:55:00,27.16,27.18,27.15,27.18,11122.0,24.3218,24.3397,24.3129,24.3397,11122.0
2015-07-17 14:00:00,27.18,27.19,27.17,27.18,15856.0,24.3397,24.3487,24.3308,24.3397,15856.0
2015-07-17 14:05:00,27.18,27.22,27.18,27.22,9652.0,24.3397,24.3756,24.3397,24.3756,9652.0
2015-07-17 14:10:00,27.22,27.23,27.21,27.23,6715.0,24.3756,24.3845,24.3666,24.3845,6715.0
2015-07-17 14:15:00,27.23,27.23,27.19,27.2,101588.0,24.3845,24.3845,24.3487,24.3577,101588.0
2015-07-17 14:20:00,27.2,27.21,27.18,27.2,19885.0,24.3577,24.3666,24.3397,24.3577,19885.0
2015-07-17 14:25:00,27.21,27.21,27.19,27.2,15730.0,24.3666,24.3666,24.3487,24.3577,15730.0
2015-07-17 14:30:00,27.2,27.2,27.17,27.2,39928.0,24.3577,24.3577,24.3308,24.3577,39928.0
2015-07-17 14:35:00,27.19,27.2,27.19,27.2,3114.0,24.3487,24.3577,24.3487,24.3577,3114.0
2015-07-17 14:40:00,27.2,27.2,27.19,27.2,7701.0,24.3577,24.3577,24.3487,24.3577,7701.0
2015-07-17 14:45:00,27.2,27.2,27.19,27.2,6387.0,24.3577,24.3577,24.3487,24.3577,6387.0
2015-07-17 14:50:00,27.2,27.2,27.17,27.18,43702.0,24.3577,24.3577,24.3308,24.3397,43702.0
2015-07-17 14:55:00,27.18,27.21,27.17,27.19,38660.0,24.3397,24.3666,24.3308,24.3487,38660.0
2015-07-17 15:00:00,27.18,27.2,27.17,27.18,20981.0,24.3397,24.3577,24.3308,24.3397,20981.0
2015-07-17 15:05:00,27.19,27.2,27.18,27.19,21636.0,24.3487,24.3577,24.3397,24.3487,21636.0
2015-07-17 15:10:00,27.2,27.2,27.18,27.2,7278.0,24.3577,24.3577,24.3397,24.3577,7278.0
2015-07-17 15:15:00,27.2,27.21,27.19,27.21,37291.0,24.3577,24.3666,24.3487,24.3666,37291.0
2015-07-17 15:20:00,27.21,27.25,27.2,27.25,37065.0,24.3666,24.4024,24.3577,24.4024,37065.0
2015-07-17 15:25:00,27.25,27.25,27.24,27.25,30661.0,24.4024,24.4024,24.3935,24.4024,30661.0
2015-07-17 15:30:00,27.25,27.26,27.23,27.24,94128.0,24.4024,24.4114,24.3845,24.3935,94128.0
2015-07-17 15:35:00,27.24,27.25,27.23,27.24,53409.0,24.3935,24.4024,24.3845,24.3935,53409.0
2015-07-17 15:40:00,27.23,27.24,27.21,27.21,85439.0,24.3845,24.3935,24.3666,24.3666,85439.0
2015-07-17 15:45:00,27.21,27.21,27.17,27.21,180844.0,24.3666,24.3666,24.3308,24.3666,180844.0
2015-07-17 15:50:00,27.21,27.23,27.2,27.21,149221.0,24.3666,24.3845,24.3577,24.3666,149221.0
2015-07-17 15:55:00,27.21,27.23,27.15,27.16,967666.0,24.3666,24.3845,24.3129,24.3218,967666.0
2015-07-20 09:30:00,27.21,27.22,27.0,27.03,104976.0,24.3666,24.3756,24.1786,24.2054,104976.0
2015-07-20 09:35:00,27.03,27.03,26.89,26.93,89795.0,24.2054,24.2054,24.08,24.1159,89795.0
2015-07-20 09:40:00,26.91,26.94,26.87,26.89,59885.0,24.098,24.1248,24.0621,24.08,59885.0
2015-07-20 09:45:00,26.88,26.9,26.84,26.86,63867.0,24.0711,24.089,24.0353,24.0532,63867.0
2015-07-20 09:50:00,26.86,26.86,26.78,26.79,56232.0,24.0532,24.0532,23.9815,23.9905,56232.0
2015-07-20 09:55:00,26.79,26.89,26.78,26.81,117643.0,23.9905,24.08,23.9815,24.0084,117643.0
2015-07-20 10:00:00,26.81,26.85,26.77,26.82,48636.0,24.0084,24.0442,23.9726,24.0174,48636.0
2015-07-20 10:05:00,26.82,26.84,26.77,26.78,95683.0,24.0174,24.0353,23.9726,23.9815,95683.0
2015-07-20 10:10:00,26.79,26.85,26.79,26.83,73144.0,23.9905,24.0442,23.9905,24.0263,73144.0
2015-07-20 10:15:00,26.82,26.83,26.71,26.71,44191.0,24.0174,24.0263,23.9189,23.9189,44191.0
2015-07-20 10:20:00,26.71,26.72,26.68,26.71,125629.0,23.9189,23.9278,23.892,23.9189,125629.0
2015-07-20 10:25:00,26.72,26.72,26.64,26.64,150473.0,23.9278,23.9278,23.8562,23.8562,150473.0
2015-07-20 10:30:00,26.64,26.68,26.61,26.68,208145.0,23.8562,23.892,23.8293,23.892,208145.0
2015-07-20 10:35:00,26.67,26.68,26.64,26.66,89585.0,23.883,23.892,23.8562,23.8741,89585.0
2015-07-20 10:40:00,26.65,26.67,26.57,26.58,101261.0,23.8651,23.883,23.7935,23.8024,101261.0
2015-07-20 10:45:00,26.59,26.73,26.58,26.71,94344.0,23.8114,23.9368,23.8024,23.9189,94344.0
2015-07-20 10:50:00,26.71,26.76,26.7,26.72,46868.0,23.9189,23.9636,23.9099,23.9278,46868.0
2015-07-20 10:55:00,26.72,26.76,26.71,26.74,37962.0,23.9278,23.9636,23.9189,23.9457,37962.0
2015-07-20 11:00:00,26.74,26.81,26.73,26.8,40798.0,23.9457,24.0084,23.9368,23.9995,40798.0
2015-07-20 11:05:00,26.81,26.82,26.74,26.75,51844.0,24.0084,24.0174,23.9457,23.9547,51844.0
2015-07-20 11:10:00,26.75,26.75,26.7,26.7,59721.0,23.9547,23.9547,23.9099,23.9099,59721.0
2015-07-20 11:15:00,26.71,26.75,26.68,26.73,39005.0,23.9189,23.9547,23.892,23.9368,39005.0
2015-07-20 11:20:00,26.74,26.76,26.68,26.75,34996.0,23.9457,23.9636,23.892,23.9547,34996.0
2015-07-20 11:25:00,26.75,26.76,26.72,26.72,46512.0,23.9547,23.9636,23.9278,23.9278,46512.0
2015-07-20 11:30:00,26.72,26.75,26.71,26.73,20374.0,23.9278,23.9547,23.9189,23.9368,20374.0
2015-07-20 11:35:00,26.73,26.77,26.72,26.77,121013.0,23.9368,23.9726,23.9278,23.9726,121013.0
2015-07-20 11:40:00,26.77,26.78,26.72,26.73,68665.0,23.9726,23.9815,23.9278,23.9368,68665.0
2015-07-20 11:45:00,26.73,26.75,26.68,26.72,63503.0,23.9368,23.9547,23.892,23.9278,63503.0
2015-07-20 11:50:00,26.72,26.75,26.72,26.74,43717.0,23.9278,23.9547,23.9278,23.9457,43717.0
2015-07-20 11:55:00,26.73,26.77,26.72,26.77,17380.0,23.9368,23.9726,23.9278,23.9726,17380.0
2015-07-20 12:00:00,26.76,26.8,26.74,26.78,50475.0,23.9636,23.9995,23.9457,23.9815,50475.0
2015-07-20 12:05:00,26.77,26.8,26.77,26.8,63360.0,23.9726,23.9995,23.9726,23.9995,63360.0
2015-07-20 12:10:00,26.8,26.81,26.77,26.8,19443.0,23.9995,24.0084,23.9726,23.9995,19443.0
2015-07-20 12:15:00,26.8,26.8,26.77,26.79,20024.0,23.9995,23.9995,23.9726,23.9905,20024.0
2015-07-20 12:20:00,26.79,26.8,26.76,26.8,20645.0,23.9905,23.9995,23.9636,23.9995,20645.0
2015-07-20 12:25:00,26.81,26.81,26.77,26.79,28515.0,24.0084,24.0084,23.9726,23.9905,28515.0
2015-07-20 12:30:00,26.79,26.82,26.79,26.82,16035.0,23.9905,24.0174,23.9905,24.0174,16035.0
2015-07-20 12:35:00,26.81,26.85,26.8,26.85,19032.0,24.0084,24.0442,23.9995,24.0442,19032.0
2015-07-20 12:40:00,26.85,26.87,26.84,26.87,78103.0,24.0442,24.0621,24.0353,24.0621,78103.0
2015-07-20 12:45:00,26.87,26.87,26.84,26.86,58534.0,24.0621,24.0621,24.0353,24.0532,58534.0
2015-07-20 12:50:00,26.86,26.88,26.85,26.88,70026.0,24.0532,24.0711,24.0442,24.0711,70026.0
2015-07-20 12:55:00,26.88,26.88,26.84,26.85,18158.0,24.0711,24.0711,24.0353,24.0442,18158.0
2015-07-20 13:00:00,26.86,26.87,26.84,26.87,35514.0,24.0532,24.0621,24.0353,24.0621,35514.0
2015-07-20 13:05:00,26.87,26.88,26.85,26.85,11461.0,24.0621,24.0711,24.0442,24.0442,11461.0
2015-07-20 13:10:00,26.84,26.85,26.81,26.85,36588.0,24.0353,24.0442,24.0084,24.0442,36588.0
2015-07-20 13:15:00,26.86,26.89,26.86,26.89,105399.0,24.0532,24.08,24.0532,24.08,105399.0
2015-07-20 13:20:00,26.89,26.96,26.89,26.95,82717.0,24.08,24.1427,24.08,24.1338,82717.0
2015-07-20 13:25:00,26.94,26.97,26.94,26.96,13399.0,24.1248,24.1517,24.1248,24.1427,13399.0
2015-07-20 13:30:00,26.97,26.97,26.95,26.96,25175.0,24.1517,24.1517,24.1338,24.1427,25175.0
2015-07-20 13:35:00,26.96,26.99,26.95,26.99,53278.0,24.1427,24.1696,24.1338,24.1696,53278.0
2015-07-20 13:40:00,26.99,27.0,26.98,26.99,34278.0,24.1696,24.1786,24.1606,24.1696,34278.0
2015-07-20 13:45:00,26.98,26.99,26.95,26.99,29644.0,24.1606,24.1696,24.1338,24.1696,29644.0
2015-07-20 13:50:00,26.98,26.98,26.94,26.95,35782.0,24.1606,24.1606,24.1248,24.1338,35782.0
2015-07-20 13:55:00,26.95,26.96,26.93,26.96,13826.0,24.1338,24.1427,24.1159,24.1427,13826.0
2015-07-20 14:00:00,26.96,26.96,26.93,26.95,11732.0,24.1427,24.1427,24.1159,24.1338,11732.0
2015-07-20 14:05:00,26.95,26.97,26.93,26.94,19331.0,24.1338,24.1517,24.1159,24.1248,19331.0
2015-07-20 14:10:00,26.94,26.98,26.93,26.96,39286.0,24.1248,24.1606,24.1159,24.1427,39286.0
2015-07-20 14:15:00,26.96,26.96,26.88,26.88,55303.0,24.1427,24.1427,24.0711,24.0711,55303.0
2015-07-20 14:20:00,26.89,26.93,26.88,26.93,16696.0,24.08,24.1159,24.0711,24.1159,16696.0
2015-07-20 14:25:00,26.93,26.94,26.92,26.94,40396.0,24.1159,24.1248,24.1069,24.1248,40396.0
2015-07-20 14:30:00,26.94,26.94,26.88,26.89,28080.0,24.1248,24.1248,24.0711,24.08,28080.0
2015-07-20 14:35:00,26.89,26.93,26.88,26.93,21885.0,24.08,24.1159,24.0711,24.1159,21885.0
2015-07-20 14:40:00,26.92,26.93,26.88,26.88,25910.0,24.1069,24.1159,24.0711,24.0711,25910.0
2015-07-20 14:45:00,26.88,26.9,26.88,26.9,6573.0,24.0711,24.089,24.0711,24.089,6573.0
2015-07-20 14:50:00,26.9,26.91,26.89,26.9,42138.0,24.089,24.098,24.08,24.089,42138.0
2015-07-20 14:55:00,26.9,26.91,26.9,26.9,7000.0,24.089,24.098,24.089,24.089,7000.0
2015-07-20 15:00:00,26.91,26.91,26.88,26.88,29299.0,24.098,24.098,24.0711,24.0711,29299.0
2015-07-20 15:05:00,26.88,26.89,26.84,26.89,49025.0,24.0711,24.08,24.0353,24.08,49025.0
2015-07-20 15:10:00,26.89,26.91,26.87,26.87,29514.0,24.08,24.098,24.0621,24.0621,29514.0
2015-07-20 15:15:00,26.87,26.88,26.84,26.86,29899.0,24.0621,24.0711,24.0353,24.0532,29899.0
2015-07-20 15:20:00,26.86,26.89,26.85,26.88,39282.0,24.0532,24.08,24.0442,24.0711,39282.0
2015-07-20 15:25:00,26.88,26.9,26.87,26.89,40070.0,24.0711,24.089,24.0621,24.08,40070.0
2015-07-20 15:30:00,26.89,26.9,26.83,26.84,49769.0,24.08,24.089,24.0263,24.0353,49769.0
2015-07-20 15:35:00,26.84,26.84,26.81,26.82,51680.0,24.0353,24.0353,24.0084,24.0174,51680.0
2015-07-20 15:40:00,26.82,26.82,26.78,26.82,91156.0,24.0174,24.0174,23.9815,24.0174,91156.0
2015-07-20 15:45:00,26.82,26.87,26.82,26.85,81366.0,24.0174,24.0621,24.0174,24.0442,81366.0
2015-07-20 15:50:00,26.86,26.86,26.83,26.83,90976.0,24.0532,24.0532,24.0263,24.0263,90976.0
2015-07-20 15:55:00,26.84,26.86,26.83,26.85,294796.0,24.0353,24.0532,24.0263,24.0442,294796.0
2015-07-21 09:30:00,26.94,26.94,26.86,26.86,51166.0,24.1248,24.1248,24.0532,24.0532,51166.0
2015-07-21 09:35:00,26.88,26.95,26.82,26.94,47599.0,24.0711,24.1338,24.0174,24.1248,47599.0
2015-07-21 09:40:00,26.94,26.99,26.94,26.98,37234.0,24.1248,24.1696,24.1248,24.1606,37234.0
2015-07-21 09:45:00,26.97,27.04,26.95,27.04,65940.0,24.1517,24.2144,24.1338,24.2144,65940.0
2015-07-21 09:50:00,27.04,27.12,27.04,27.07,58221.0,24.2144,24.286,24.2144,24.2412,58221.0
2015-07-21 09:55:00,27.06,27.11,27.04,27.11,21309.0,24.2323,24.2771,24.2144,24.2771,21309.0
2015-07-21 10:00:00,27.12,27.18,27.12,27.16,52236.0,24.286,24.3397,24.286,24.3218,52236.0
2015-07-21 10:05:00,27.16,27.2,27.12,27.13,38245.0,24.3218,24.3577,24.286,24.295,38245.0
2015-07-21 10:10:00,27.13,27.14,27.07,27.11,18978.0,24.295,24.3039,24.2412,24.2771,18978.0
2015-07-21 10:15:00,27.1,27.13,27.08,27.11,55756.0,24.2681,24.295,24.2502,24.2771,55756.0
2015-07-21 10:20:00,27.11,27.12,27.08,27.1,47729.0,24.2771,24.286,24.2502,24.2681,47729.0
2015-07-21 10:25:00,27.1,27.13,27.09,27.11,35340.0,24.2681,24.295,24.2591,24.2771,35340.0
2015-07-21 10:30:00,27.11,27.11,27.0,27.02,53351.0,24.2771,24.2771,24.1786,24.1965,53351.0
2015-07-21 10:35:00,27.02,27.06,26.99,27.05,24665.0,24.1965,24.2323,24.1696,24.2233,24665.0
2015-07-21 10:40:00,27.05,27.06,26.98,26.98,31620.0,24.2233,24.2323,24.1606,24.1606,31620.0
2015-07-21 10:45:00,26.99,27.01,26.95,26.95,40028.0,24.1696,24.1875,24.1338,24.1338,40028.0
2015-07-21 10:50:00,26.95,26.95,26.9,26.92,13925.0,24.1338,24.1338,24.089,24.1069,13925.0
2015-07-21 10:55:00,26.92,26.95,26.88,26.88,21011.0,24.1069,24.1338,24.0711,24.0711,21011.0
2015-07-21 11:00:00,26.87,26.88,26.84,26.86,24225.0,24.0621,24.0711,24.0353,24.0532,24225.0
2015-07-21 11:05:00,26.86,26.9,26.83,26.86,40020.0,24.0532,24.089,24.0263,24.0532,40020.0
2015-07-21 11:10:00,26.87,26.88,26.85,26.87,20460.0,24.0621,24.0711,24.0442,24.0621,20460.0
2015-07-21 11:15:00,26.87,26.88,26.79,26.79,33016.0,24.0621,24.0711,23.9905,23.9905,33016.0
2015-07-21 11:20:00,26.79,26.86,26.78,26.84,36341.0,23.9905,24.0532,23.9815,24.0353,36341.0
2015-07-21 11:25:00,26.85,26.86,26.81,26.82,24554.0,24.0442,24.0532,24.0084,24.0174,24554.0
2015-07-21 11:30:00,26.82,26.82,26.79,26.8,17277.0,24.0174,24.0174,23.9905,23.9995,17277.0
2015-07-21 11:35:00,26.8,26.85,26.78,26.82,21072.0,23.9995,24.0442,23.9815,24.0174,21072.0
2015-07-21 11:40:00,26.82,26.84,26.8,26.84,15525.0,24.0174,24.0353,23.9995,24.0353,15525.0
2015-07-21 11:45:00,26.83,26.83,26.81,26.83,12616.0,24.0263,24.0263,24.0084,24.0263,12616.0
2015-07-21 11:50:00,26.82,26.86,26.8,26.85,23891.0,24.0174,24.0532,23.9995,24.0442,23891.0
2015-07-21 11:55:00,26.85,26.87,26.83,26.85,34543.0,24.0442,24.0621,24.0263,24.0442,34543.0
2015-07-21 12:00:00,26.85,26.88,26.85,26.88,17551.0,24.0442,24.0711,24.0442,24.0711,17551.0
2015-07-21 12:05:00,26.88,26.89,26.87,26.88,12458.0,24.0711,24.08,24.0621,24.0711,12458.0
2015-07-21 12:10:00,26.88,26.89,26.85,26.86,10066.0,24.0711,24.08,24.0442,24.0532,10066.0
2015-07-21 12:15:00,26.86,26.86,26.84,26.84,6735.0,24.0532,24.0532,24.0353,24.0353,6735.0
2015-07-21 12:20:00,26.83,26.86,26.83,26.85,10610.0,24.0263,24.0532,24.0263,24.0442,10610.0
2015-07-21 12:25:00,26.85,26.86,26.84,26.86,11968.0,24.0442,24.0532,24.0353,24.0532,11968.0
2015-07-21 12:30:00,26.86,26.88,26.85,26.88,8157.0,24.0532,24.0711,24.0442,24.0711,8157.0
2015-07-21 12:35:00,26.88,26.88,26.86,26.88,18610.0,24.0711,24.0711,24.0532,24.0711,18610.0
2015-07-21 12:40:00,26.88,26.89,26.86,26.87,26132.0,24.0711,24.08,24.0532,24.0621,26132.0
2015-07-21 12:45:00,26.87,26.88,26.86,26.88,8127.0,24.0621,24.0711,24.0532,24.0711,8127.0
2015-07-21 12:50:00,26.88,26.88,26.84,26.88,26842.0,24.0711,24.0711,24.0353,24.0711,26842.0
2015-07-21 12:55:00,26.88,26.89,26.86,26.88,19518.0,24.0711,24.08,24.0532,24.0711,19518.0
2015-07-21 13:00:00,26.88,26.89,26.87,26.88,11704.0,24.0711,24.08,24.0621,24.0711,11704.0
2015-07-21 13:05:00,26.87,26.88,26.85,26.88,16226.0,24.0621,24.0711,24.0442,24.0711,16226.0
2015-07-21 13:10:00,26.88,26.88,26.86,26.88,7089.0,24.0711,24.0711,24.0532,24.0711,7089.0
2015-07-21 13:15:00,26.88,26.9,26.88,26.9,8171.0,24.0711,24.089,24.0711,24.089,8171.0
2015-07-21 13:20:00,26.9,26.9,26.87,26.88,30467.0,24.089,24.089,24.0621,24.0711,30467.0
2015-07-21 13:25:00,26.88,26.92,26.88,26.92,9109.0,24.0711,24.1069,24.0711,24.1069,9109.0
2015-07-21 13:30:00,26.92,26.92,26.9,26.9,9248.0,24.1069,24.1069,24.089,24.089,9248.0
2015-07-21 13:35:00,26.9,26.93,26.87,26.88,116652.0,24.089,24.1159,24.0621,24.0711,116652.0
2015-07-21 13:40:00,26.88,26.89,26.87,26.89,8752.0,24.0711,24.08,24.0621,24.08,8752.0
2015-07-21 13:45:00,26.89,26.91,26.86,26.91,72576.0,24.08,24.098,24.0532,24.098,72576.0
2015-07-21 13:50:00,26.91,27.0,26.91,26.96,121954.0,24.098,24.1786,24.098,24.1427,121954.0
2015-07-21 13:55:00,26.96,27.01,26.95,27.01,52712.0,24.1427,24.1875,24.1338,24.1875,52712.0
2015-07-21 14:00:00,27.01,27.01,26.97,26.98,27109.0,24.1875,24.1875,24.1517,24.1606,27109.0
2015-07-21 14:05:00,26.98,27.0,26.97,26.99,20295.0,24.1606,24.1786,24.1517,24.1696,20295.0
2015-07-21 14:10:00,26.99,26.99,26.97,26.99,14828.0,24.1696,24.1696,24.1517,24.1696,14828.0
2015-07-21 14:15:00,27.0,27.02,26.99,27.01,30887.0,24.1786,24.1965,24.1696,24.1875,30887.0
2015-07-21 14:20:00,27.01,27.05,27.0,27.04,22245.0,24.1875,24.2233,24.1786,24.2144,22245.0
2015-07-21 14:25:00,27.04,27.06,27.04,27.06,10288.0,24.2144,24.2323,24.2144,24.2323,10288.0
2015-07-21 14:30:00,27.06,27.08,27.05,27.07,31613.0,24.2323,24.2502,24.2233,24.2412,31613.0
2015-07-21 14:35:00,27.06,27.07,27.03,27.04,12790.0,24.2323,24.2412,24.2054,24.2144,12790.0
2015-07-21 14:40:00,27.04,27.06,27.03,27.05,18823.0,24.2144,24.2323,24.2054,24.2233,18823.0
2015-07-21 14:45:00,27.04,27.05,27.03,27.03,24440.0,24.2144,24.2233,24.2054,24.2054,24440.0
2015-07-21 14:50:00,27.02,27.02,26.99,27.0,27591.0,24.1965,24.1965,24.1696,24.1786,27591.0
2015-07-21 14:55:00,27.0,27.05,26.99,27.05,31617.0,24.1786,24.2233,24.1696,24.2233,31617.0
2015-07-21 15:00:00,27.05,27.08,27.03,27.04,140384.0,24.2233,24.2502,24.2054,24.2144,140384.0
2015-07-21 15:05:00,27.05,27.05,27.03,27.03,11995.0,24.2233,24.2233,24.2054,24.2054,11995.0
2015-07-21 15:10:00,27.04,27.07,27.03,27.07,19862.0,24.2144,24.2412,24.2054,24.2412,19862.0
2015-07-21 15:15:00,27.07,27.09,27.06,27.08,28720.0,24.2412,24.2591,24.2323,24.2502,28720.0
2015-07-21 15:20:00,27.07,27.08,27.06,27.07,27827.0,24.2412,24.2502,24.2323,24.2412,27827.0
2015-07-21 15:25:00,27.07,27.11,27.05,27.11,39117.0,24.2412,24.2771,24.2233,24.2771,39117.0
2015-07-21 15:30:00,27.1,27.14,27.1,27.14,29029.0,24.2681,24.3039,24.2681,24.3039,29029.0
2015-07-21 15:35:00,27.14,27.16,27.11,27.14,104903.0,24.3039,24.3218,24.2771,24.3039,104903.0
2015-07-21 15:40:00,27.14,27.16,27.12,27.14,101883.0,24.3039,24.3218,24.286,24.3039,101883.0
2015-07-21 15:45:00,27.14,27.15,27.09,27.1,189189.0,24.3039,24.3129,24.2591,24.2681,189189.0
2015-07-21 15:50:00,27.1,27.11,27.09,27.1,79553.0,24.2681,24.2771,24.2591,24.2681,79553.0
2015-07-21 15:55:00,27.1,27.11,27.09,27.1,118290.0,24.2681,24.2771,24.2591,24.2681,118290.0
2015-07-22 09:30:00,27.08,27.18,27.01,27.09,77256.0,24.2502,24.3397,24.1875,24.2591,77256.0
2015-07-22 09:35:00,27.08,27.39,27.06,27.34,152614.0,24.2502,24.5278,24.2323,24.483,152614.0
2015-07-22 09:40:00,27.34,27.49,27.34,27.47,57010.0,24.483,24.6173,24.483,24.5994,57010.0
2015-07-22 09:45:00,27.47,27.55,27.47,27.54,56795.0,24.5994,24.6711,24.5994,24.6621,56795.0
2015-07-22 09:50:00,27.56,27.58,27.53,27.56,38116.0,24.68,24.6979,24.6532,24.68,38116.0
2015-07-22 09:55:00,27.56,27.84,27.56,27.83,100760.0,24.68,24.9308,24.68,24.9218,100760.0
2015-07-22 10:00:00,27.84,27.87,27.75,27.78,125528.0,24.9308,24.9576,24.8502,24.877,125528.0
2015-07-22 10:05:00,27.78,27.87,27.77,27.84,92494.0,24.877,24.9576,24.8681,24.9308,92494.0
2015-07-22 10:10:00,27.85,27.93,27.83,27.85,81778.0,24.9397,25.0114,24.9218,24.9397,81778.0
2015-07-22 10:15:00,27.85,27.9,27.78,27.85,85864.0,24.9397,24.9845,24.877,24.9397,85864.0
2015-07-22 10:20:00,27.84,27.84,27.77,27.79,47374.0,24.9308,24.9308,24.8681,24.886,47374.0
2015-07-22 10:25:00,27.78,27.79,27.69,27.69,42712.0,24.877,24.886,24.7964,24.7964,42712.0
2015-07-22 10:30:00,27.68,27.74,27.67,27.73,50054.0,24.7875,24.8412,24.7785,24.8323,50054.0
2015-07-22 10:35:00,27.72,27.74,27.67,27.71,37373.0,24.8233,24.8412,24.7785,24.8144,37373.0
2015-07-22 10:40:00,27.7,27.72,27.68,27.68,25665.0,24.8054,24.8233,24.7875,24.7875,25665.0
2015-07-22 10:45:00,27.67,27.75,27.66,27.74,46969.0,24.7785,24.8502,24.7696,24.8412,46969.0
2015-07-22 10:50:00,27.74,27.75,27.71,27.75,40413.0,24.8412,24.8502,24.8144,24.8502,40413.0
2015-07-22 10:55:00,27.74,27.78,27.72,27.76,35525.0,24.8412,24.877,24.8233,24.8591,35525.0
2015-07-22 11:00:00,27.76,27.76,27.67,27.68,39805.0,24.8591,24.8591,24.7785,24.7875,39805.0
2015-07-22 11:05:00,27.69,27.72,27.69,27.71,21402.0,24.7964,24.8233,24.7964,24.8144,21402.0
2015-07-22 11:10:00,27.72,27.77,27.71,27.74,44641.0,24.8233,24.8681,24.8144,24.8412,44641.0
2015-07-22 11:15:00,27.74,27.74,27.67,27.7,41320.0,24.8412,24.8412,24.7785,24.8054,41320.0
2015-07-22 11:20:00,27.71,27.73,27.66,27.69,21690.0,24.8144,24.8323,24.7696,24.7964,21690.0
2015-07-22 11:25:00,27.69,27.72,27.68,27.72,35033.0,24.7964,24.8233,24.7875,24.8233,35033.0
2015-07-22 11:30:00,27.72,27.76,27.7,27.72,30423.0,24.8233,24.8591,24.8054,24.8233,30423.0
2015-07-22 11:35:00,27.72,27.75,27.7,27.72,29825.0,24.8233,24.8502,24.8054,24.8233,29825.0
2015-07-22 11:40:00,27.73,27.76,27.72,27.76,17799.0,24.8323,24.8591,24.8233,24.8591,17799.0
2015-07-22 11:45:00,27.76,27.76,27.73,27.74,15412.0,24.8591,24.8591,24.8323,24.8412,15412.0
2015-07-22 11:50:00,27.73,27.78,27.73,27.77,24587.0,24.8323,24.877,24.8323,24.8681,24587.0
2015-07-22 11:55:00,27.77,27.83,27.76,27.83,35471.0,24.8681,24.9218,24.8591,24.9218,35471.0
2015-07-22 12:00:00,27.83,27.88,27.82,27.87,46988.0,24.9218,24.9666,24.9129,24.9576,46988.0
2015-07-22 12:05:00,27.87,27.88,27.81,27.87,48436.0,24.9576,24.9666,24.9039,24.9576,48436.0
2015-07-22 12:10:00,27.86,27.89,27.86,27.87,31672.0,24.9487,24.9755,24.9487,24.9576,31672.0
2015-07-22 12:15:00,27.87,27.88,27.8,27.8,33186.0,24.9576,24.9666,24.895,24.895,33186.0
2015-07-22 12:20:00,27.81,27.85,27.81,27.84,18967.0,24.9039,24.9397,24.9039,24.9308,18967.0
2015-07-22 12:25:00,27.83,27.85,27.8,27.8,13106.0,24.9218,24.9397,24.895,24.895,13106.0
2015-07-22 12:30:00,27.8,27.81,27.77,27.77,14067.0,24.895,24.9039,24.8681,24.8681,14067.0
2015-07-22 12:35:00,27.78,27.8,27.76,27.78,12576.0,24.877,24.895,24.8591,24.877,12576.0
2015-07-22 12:40:00,27.78,27.78,27.74,27.77,23616.0,24.877,24.877,24.8412,24.8681,23616.0
2015-07-22 12:45:00,27.77,27.79,27.74,27.75,23121.0,24.8681,24.886,24.8412,24.8502,23121.0
2015-07-22 12:50:00,27.75,27.77,27.73,27.77,15792.0,24.8502,24.8681,24.8323,24.8681,15792.0
2015-07-22 12:55:00,27.78,27.86,27.77,27.86,33449.0,24.877,24.9487,24.8681,24.9487,33449.0
2015-07-22 13:00:00,27.85,27.9,27.85,27.89,24026.0,24.9397,24.9845,24.9397,24.9755,24026.0
2015-07-22 13:05:00,27.89,27.89,27.83,27.85,33690.0,24.9755,24.9755,24.9218,24.9397,33690.0
2015-07-22 13:10:00,27.84,27.88,27.83,27.85,21579.0,24.9308,24.9666,24.9218,24.9397,21579.0
2015-07-22 13:15:00,27.84,27.86,27.8,27.84,45181.0,24.9308,24.9487,24.895,24.9308,45181.0
2015-07-22 13:20:00,27.84,27.87,27.83,27.84,40228.0,24.9308,24.9576,24.9218,24.9308,40228.0
2015-07-22 13:25:00,27.84,27.88,27.84,27.87,23167.0,24.9308,24.9666,24.9308,24.9576,23167.0
2015-07-22 13:30:00,27.86,27.87,27.82,27.83,17545.0,24.9487,24.9576,24.9129,24.9218,17545.0
2015-07-22 13:35:00,27.83,27.87,27.82,27.86,30915.0,24.9218,24.9576,24.9129,24.9487,30915.0
2015-07-22 13:40:00,27.86,27.87,27.83,27.85,23452.0,24.9487,24.9576,24.9218,24.9397,23452.0
2015-07-22 13:45:00,27.84,27.87,27.82,27.83,56410.0,24.9308,24.9576,24.9129,24.9218,56410.0
2015-07-22 13:50:00,27.82,27.82,27.78,27.81,43572.0,24.9129,24.9129,24.877,24.9039,43572.0
2015-07-22 13:55:00,27.81,27.87,27.81,27.87,52882.0,24.9039,24.9576,24.9039,24.9576,52882.0
2015-07-22 14:00:00,27.86,27.88,27.83,27.83,60584.0,24.9487,24.9666,24.9218,24.9218,60584.0
2015-07-22 14:05:00,27.82,27.88,27.81,27.88,24344.0,24.9129,24.9666,24.9039,24.9666,24344.0
2015-07-22 14:10:00,27.88,27.89,27.86,27.89,20779.0,24.9666,24.9755,24.9487,24.9755,20779.0
2015-07-22 14:15:00,27.88,27.92,27.87,27.91,26225.0,24.9666,25.0024,24.9576,24.9935,26225.0
2015-07-22 14:20:00,27.91,27.96,27.91,27.95,68971.0,24.9935,25.0382,24.9935,25.0293,68971.0
2015-07-22 14:25:00,27.95,27.96,27.91,27.94,32498.0,25.0293,25.0382,24.9935,25.0203,32498.0
2015-07-22 14:30:00,27.94,27.97,27.93,27.96,25120.0,25.0203,25.0472,25.0114,25.0382,25120.0
2015-07-22 14:35:00,27.96,27.96,27.91,27.92,19180.0,25.0382,25.0382,24.9935,25.0024,19180.0
2015-07-22 14:40:00,27.91,27.92,27.89,27.91,20849.0,24.9935,25.0024,24.9755,24.9935,20849.0
2015-07-22 14:45:00,27.91,27.94,27.89,27.92,33863.0,24.9935,25.0203,24.9755,25.0024,33863.0
2015-07-22 14:50:00,27.93,27.95,27.87,27.88,26624.0,25.0114,25.0293,24.9576,24.9666,26624.0
2015-07-22 14:55:00,27.88,27.96,27.87,27.96,41384.0,24.9666,25.0382,24.9576,25.0382,41384.0
2015-07-22 15:00:00,27.96,27.97,27.89,27.93,66696.0,25.0382,25.0472,24.9755,25.0114,66696.0
2015-07-22 15:05:00,27.93,27.97,27.92,27.96,72249.0,25.0114,25.0472,25.0024,25.0382,72249.0
2015-07-22 15:10:00,27.97,27.97,27.88,27.89,43228.0,25.0472,25.0472,24.9666,24.9755,43228.0
2015-07-22 15:15:00,27.88,27.91,27.86,27.91,36485.0,24.9666,24.9935,24.9487,24.9935,36485.0
2015-07-22 15:20:00,27.91,27.91,27.89,27.89,30082.0,24.9935,24.9935,24.9755,24.9755,30082.0
2015-07-22 15:25:00,27.89,27.9,27.85,27.85,28841.0,24.9755,24.9845,24.9397,24.9397,28841.0
2015-07-22 15:30:00,27.86,27.9,27.86,27.89,56660.0,24.9487,24.9845,24.9487,24.9755,56660.0
2015-07-22 15:35:00,27.9,27.9,27.82,27.82,54679.0,24.9845,24.9845,24.9129,24.9129,54679.0
2015-07-22 15:40:00,27.82,27.82,27.78,27.8,56047.0,24.9129,24.9129,24.877,24.895,56047.0
2015-07-22 15:45:00,27.8,27.81,27.79,27.8,76590.0,24.895,24.9039,24.886,24.895,76590.0
2015-07-22 15:50:00,27.8,27.87,27.8,27.87,167563.0,24.895,24.9576,24.895,24.9576,167563.0
2015-07-22 15:55:00,27.86,27.9,27.85,27.87,406309.0,24.9487,24.9845,24.9397,24.9576,406309.0
2015-07-23 09:30:00,27.95,28.0,27.82,27.82,123467.0,25.0293,25.0741,24.9129,24.9129,123467.0
2015-07-23 09:35:00,27.83,27.87,27.56,27.57,180552.0,24.9218,24.9576,24.68,24.689,180552.0
2015-07-23 09:40:00,27.55,27.6,27.51,27.59,54093.0,24.6711,24.7159,24.6353,24.7069,54093.0
2015-07-23 09:45:00,27.57,27.64,27.55,27.64,26082.0,24.689,24.7517,24.6711,24.7517,26082.0
2015-07-23 09:50:00,27.63,27.76,27.59,27.73,45672.0,24.7427,24.8591,24.7069,24.8323,45672.0
2015-07-23 09:55:00,27.72,27.76,27.71,27.73,26212.0,24.8233,24.8591,24.8144,24.8323,26212.0
2015-07-23 10:00:00,27.74,27.82,27.74,27.82,50432.0,24.8412,24.9129,24.8412,24.9129,50432.0
2015-07-23 10:05:00,27.81,27.81,27.74,27.77,27205.0,24.9039,24.9039,24.8412,24.8681,27205.0
2015-07-23 10:10:00,27.77,27.8,27.74,27.79,28218.0,24.8681,24.895,24.8412,24.886,28218.0
2015-07-23 10:15:00,27.78,27.8,27.74,27.76,22085.0,24.877,24.895,24.8412,24.8591,22085.0
2015-07-23 10:20:00,27.76,27.78,27.74,27.74,28606.0,24.8591,24.877,24.8412,24.8412,28606.0
2015-07-23 10:25:00,27.75,27.75,27.69,27.71,38552.0,24.8502,24.8502,24.7964,24.8144,38552.0
2015-07-23 10:30:00,27.72,27.75,27.7,27.71,35886.0,24.8233,24.8502,24.8054,24.8144,35886.0
2015-07-23 10:35:00,27.71,27.73,27.7,27.71,11946.0,24.8144,24.8323,24.8054,24.8144,11946.0
2015-07-23 10:40:00,27.71,27.76,27.7,27.7,20405.0,24.8144,24.8591,24.8054,24.8054,20405.0
2015-07-23 10:45:00,27.71,27.74,27.69,27.7,40415.0,24.8144,24.8412,24.7964,24.8054,40415.0
2015-07-23 10:50:00,27.7,27.73,27.69,27.71,11147.0,24.8054,24.8323,24.7964,24.8144,11147.0
2015-07-23 10:55:00,27.71,27.73,27.7,27.7,23929.0,24.8144,24.8323,24.8054,24.8054,23929.0
2015-07-23 11:00:00,27.7,27.72,27.68,27.72,26903.0,24.8054,24.8233,24.7875,24.8233,26903.0
2015-07-23 11:05:00,27.73,27.73,27.67,27.68,15189.0,24.8323,24.8323,24.7785,24.7875,15189.0
2015-07-23 11:10:00,27.68,27.68,27.61,27.62,32864.0,24.7875,24.7875,24.7248,24.7338,32864.0
2015-07-23 11:15:00,27.61,27.61,27.51,27.54,42131.0,24.7248,24.7248,24.6353,24.6621,42131.0
2015-07-23 11:20:00,27.54,27.57,27.52,27.52,25362.0,24.6621,24.689,24.6442,24.6442,25362.0
2015-07-23 11:25:00,27.52,27.53,27.47,27.49,28192.0,24.6442,24.6532,24.5994,24.6173,28192.0
2015-07-23 11:30:00,27.49,27.51,27.46,27.46,17778.0,24.6173,24.6353,24.5905,24.5905,17778.0
2015-07-23 11:35:00,27.46,27.47,27.39,27.41,125431.0,24.5905,24.5994,24.5278,24.5457,125431.0
2015-07-23 11:40:00,27.4,27.48,27.37,27.48,38500.0,24.5368,24.6084,24.5099,24.6084,38500.0
2015-07-23 11:45:00,27.49,27.49,27.42,27.49,20104.0,24.6173,24.6173,24.5547,24.6173,20104.0
2015-07-23 11:50:00,27.49,27.49,27.39,27.41,26197.0,24.6173,24.6173,24.5278,24.5457,26197.0
2015-07-23 11:55:00,27.41,27.41,27.36,27.39,19182.0,24.5457,24.5457,24.5009,24.5278,19182.0
2015-07-23 12:00:00,27.39,27.4,27.34,27.36,23073.0,24.5278,24.5368,24.483,24.5009,23073.0
2015-07-23 12:05:00,27.35,27.36,27.29,27.36,59007.0,24.492,24.5009,24.4382,24.5009,59007.0
2015-07-23 12:10:00,27.37,27.37,27.25,27.26,43012.0,24.5099,24.5099,24.4024,24.4114,43012.0
2015-07-23 12:15:00,27.26,27.27,27.18,27.18,38729.0,24.4114,24.4203,24.3397,24.3397,38729.0
2015-07-23 12:20:00,27.18,27.21,27.16,27.21,68578.0,24.3397,24.3666,24.3218,24.3666,68578.0
2015-07-23 12:25:00,27.2,27.2,27.16,27.17,16147.0,24.3577,24.3577,24.3218,24.3308,16147.0
2015-07-23 12:30:00,27.16,27.19,27.15,27.17,39895.0,24.3218,24.3487,24.3129,24.3308,39895.0
2015-07-23 12:35:00,27.17,27.19,27.15,27.19,33972.0,24.3308,24.3487,24.3129,24.3487,33972.0
2015-07-23 12:40:00,27.19,27.21,27.18,27.2,20666.0,24.3487,24.3666,24.3397,24.3577,20666.0
2015-07-23 12:45:00,27.21,27.21,27.16,27.16,20067.0,24.3666,24.3666,24.3218,24.3218,20067.0
2015-07-23 12:50:00,27.17,27.19,27.15,27.17,46681.0,24.3308,24.3487,24.3129,24.3308,46681.0
2015-07-23 12:55:00,27.18,27.24,27.17,27.2,70903.0,24.3397,24.3935,24.3308,24.3577,70903.0
2015-07-23 13:00:00,27.2,27.25,27.2,27.23,35661.0,24.3577,24.4024,24.3577,24.3845,35661.0
2015-07-23 13:05:00,27.23,27.25,27.23,27.24,30277.0,24.3845,24.4024,24.3845,24.3935,30277.0
2015-07-23 13:10:00,27.24,27.33,27.23,27.33,50381.0,24.3935,24.4741,24.3845,24.4741,50381.0
2015-07-23 13:15:00,27.33,27.37,27.32,27.37,47214.0,24.4741,24.5099,24.4651,24.5099,47214.0
2015-07-23 13:20:00,27.37,27.39,27.35,27.35,33109.0,24.5099,24.5278,24.492,24.492,33109.0
2015-07-23 13:25:00,27.35,27.38,27.31,27.38,34961.0,24.492,24.5188,24.4562,24.5188,34961.0
2015-07-23 13:30:00,27.38,27.4,27.36,27.37,24432.0,24.5188,24.5368,24.5009,24.5099,24432.0
2015-07-23 13:35:00,27.37,27.43,27.35,27.43,40106.0,24.5099,24.5636,24.492,24.5636,40106.0
2015-07-23 13:40:00,27.43,27.45,27.42,27.44,24506.0,24.5636,24.5815,24.5547,24.5726,24506.0
2015-07-23 13:45:00,27.44,27.48,27.43,27.48,26652.0,24.5726,24.6084,24.5636,24.6084,26652.0
2015-07-23 13:50:00,27.48,27.51,27.46,27.5,53047.0,24.6084,24.6353,24.5905,24.6263,53047.0
2015-07-23 13:55:00,27.49,27.54,27.48,27.52,53778.0,24.6173,24.6621,24.6084,24.6442,53778.0
2015-07-23 14:00:00,27.52,27.53,27.46,27.5,38828.0,24.6442,24.6532,24.5905,24.6263,38828.0
2015-07-23 14:05:00,27.5,27.51,27.46,27.47,26612.0,24.6263,24.6353,24.5905,24.5994,26612.0
2015-07-23 14:10:00,27.48,27.5,27.44,27.46,41259.0,24.6084,24.6263,24.5726,24.5905,41259.0
2015-07-23 14:15:00,27.46,27.5,27.45,27.49,12167.0,24.5905,24.6263,24.5815,24.6173,12167.0
2015-07-23 14:20:00,27.5,27.52,27.45,27.45,50424.0,24.6263,24.6442,24.5815,24.5815,50424.0
2015-07-23 14:25:00,27.46,27.47,27.42,27.46,50406.0,24.5905,24.5994,24.5547,24.5905,50406.0
2015-07-23 14:30:00,27.46,27.46,27.41,27.43,58464.0,24.5905,24.5905,24.5457,24.5636,58464.0
2015-07-23 14:35:00,27.43,27.5,27.41,27.49,34237.0,24.5636,24.6263,24.5457,24.6173,34237.0
2015-07-23 14:40:00,27.49,27.52,27.48,27.48,29485.0,24.6173,24.6442,24.6084,24.6084,29485.0
2015-07-23 14:45:00,27.48,27.48,27.44,27.46,33078.0,24.6084,24.6084,24.5726,24.5905,33078.0
2015-07-23 14:50:00,27.46,27.46,27.36,27.39,50544.0,24.5905,24.5905,24.5009,24.5278,50544.0
2015-07-23 14:55:00,27.39,27.42,27.38,27.41,29508.0,24.5278,24.5547,24.5188,24.5457,29508.0
2015-07-23 15:00:00,27.4,27.42,27.38,27.39,47814.0,24.5368,24.5547,24.5188,24.5278,47814.0
2015-07-23 15:05:00,27.4,27.4,27.37,27.38,16131.0,24.5368,24.5368,24.5099,24.5188,16131.0
2015-07-23 15:10:00,27.38,27.38,27.33,27.35,47247.0,24.5188,24.5188,24.4741,24.492,47247.0
2015-07-23 15:15:00,27.35,27.37,27.34,27.36,26864.0,24.492,24.5099,24.483,24.5009,26864.0
2015-07-23 15:20:00,27.35,27.39,27.33,27.37,36744.0,24.492,24.5278,24.4741,24.5099,36744.0
2015-07-23 15:25:00,27.37,27.43,27.36,27.42,40469.0,24.5099,24.5636,24.5009,24.5547,40469.0
2015-07-23 15:30:00,27.42,27.42,27.35,27.36,54386.0,24.5547,24.5547,24.492,24.5009,54386.0
2015-07-23 15:35:00,27.36,27.4,27.35,27.39,42820.0,24.5009,24.5368,24.492,24.5278,42820.0
2015-07-23 15:40:00,27.4,27.43,27.39,27.41,55342.0,24.5368,24.5636,24.5278,24.5457,55342.0
2015-07-23 15:45:00,27.4,27.41,27.38,27.41,36880.0,24.5368,24.5457,24.5188,24.5457,36880.0
2015-07-23 15:50:00,27.4,27.41,27.37,27.4,90786.0,24.5368,24.5457,24.5099,24.5368,90786.0
2015-07-23 15:55:00,27.4,27.45,27.4,27.44,153433.0,24.5368,24.5815,24.5368,24.5726,153433.0
2015-07-24 09:30:00,27.48,27.59,27.4,27.55,115636.0,24.6084,24.7069,24.5368,24.6711,115636.0
2015-07-24 09:35:00,27.55,27.63,27.51,27.59,60722.0,24.6711,24.7427,24.6353,24.7069,60722.0
2015-07-24 09:40:00,27.58,27.6,27.46,27.48,47730.0,24.6979,24.7159,24.5905,24.6084,47730.0
2015-07-24 09:45:00,27.48,27.55,27.48,27.5,28120.0,24.6084,24.6711,24.6084,24.6263,28120.0
2015-07-24 09:50:00,27.51,27.53,27.47,27.5,95288.0,24.6353,24.6532,24.5994,24.6263,95288.0
2015-07-24 09:55:00,27.5,27.52,27.46,27.48,37268.0,24.6263,24.6442,24.5905,24.6084,37268.0
2015-07-24 10:00:00,27.46,27.47,26.84,26.85,419904.0,24.5905,24.5994,24.0353,24.0442,419904.0
2015-07-24 10:05:00,26.84,27.2,26.76,27.17,176045.0,24.0353,24.3577,23.9636,24.3308,176045.0
2015-07-24 10:10:00,27.17,27.23,27.16,27.22,76700.0,24.3308,24.3845,24.3218,24.3756,76700.0
2015-07-24 10:15:00,27.21,27.33,27.17,27.19,104650.0,24.3666,24.4741,24.3308,24.3487,104650.0
2015-07-24 10:20:00,27.18,27.18,27.05,27.13,58197.0,24.3397,24.3397,24.2233,24.295,58197.0
2015-07-24 10:25:00,27.12,27.13,27.03,27.05,38804.0,24.286,24.295,24.2054,24.2233,38804.0
2015-07-24 10:30:00,27.05,27.05,26.89,26.9,99239.0,24.2233,24.2233,24.08,24.089,99239.0
2015-07-24 10:35:00,26.9,26.92,26.86,26.88,62437.0,24.089,24.1069,24.0532,24.0711,62437.0
2015-07-24 10:40:00,26.88,26.91,26.83,26.9,64135.0,24.0711,24.098,24.0263,24.089,64135.0
2015-07-24 10:45:00,26.9,26.91,26.88,26.9,22598.0,24.089,24.098,24.0711,24.089,22598.0
2015-07-24 10:50:00,26.91,26.94,26.89,26.93,91196.0,24.098,24.1248,24.08,24.1159,91196.0
2015-07-24 10:55:00,26.92,26.93,26.84,26.85,39922.0,24.1069,24.1159,24.0353,24.0442,39922.0
2015-07-24 11:00:00,26.85,26.92,26.83,26.92,26745.0,24.0442,24.1069,24.0263,24.1069,26745.0
2015-07-24 11:05:00,26.92,26.94,26.89,26.9,29414.0,24.1069,24.1248,24.08,24.089,29414.0
2015-07-24 11:10:00,26.9,26.92,26.86,26.89,22115.0,24.089,24.1069,24.0532,24.08,22115.0
2015-07-24 11:15:00,26.89,26.89,26.8,26.84,25143.0,24.08,24.08,23.9995,24.0353,25143.0
2015-07-24 11:20:00,26.83,26.88,26.81,26.88,37278.0,24.0263,24.0711,24.0084,24.0711,37278.0
2015-07-24 11:25:00,26.87,26.91,26.86,26.91,27646.0,24.0621,24.098,24.0532,24.098,27646.0
2015-07-24 11:30:00,26.91,26.97,26.9,26.95,23020.0,24.098,24.1517,24.089,24.1338,23020.0
2015-07-24 11:35:00,26.95,26.95,26.92,26.93,13100.0,24.1338,24.1338,24.1069,24.1159,13100.0
2015-07-24 11:40:00,26.94,26.97,26.9,26.92,18796.0,24.1248,24.1517,24.089,24.1069,18796.0
2015-07-24 11:45:00,26.91,26.96,26.9,26.94,13273.0,24.098,24.1427,24.089,24.1248,13273.0
2015-07-24 11:50:00,26.94,26.94,26.9,26.91,9121.0,24.1248,24.1248,24.089,24.098,9121.0
2015-07-24 11:55:00,26.92,26.97,26.9,26.96,67107.0,24.1069,24.1517,24.089,24.1427,67107.0
2015-07-24 12:00:00,26.95,26.96,26.91,26.94,37827.0,24.1338,24.1427,24.098,24.1248,37827.0
2015-07-24 12:05:00,26.93,26.93,26.9,26.93,9454.0,24.1159,24.1159,24.089,24.1159,9454.0
2015-07-24 12:10:00,26.93,26.93,26.89,26.92,16810.0,24.1159,24.1159,24.08,24.1069,16810.0
2015-07-24 12:15:00,26.91,26.92,26.87,26.9,19957.0,24.098,24.1069,24.0621,24.089,19957.0
2015-07-24 12:20:00,26.89,26.9,26.85,26.85,17794.0,24.08,24.089,24.0442,24.0442,17794.0
2015-07-24 12:25:00,26.86,26.87,26.83,26.87,58354.0,24.0532,24.0621,24.0263,24.0621,58354.0
2015-07-24 12:30:00,26.88,26.9,26.88,26.9,15722.0,24.0711,24.089,24.0711,24.089,15722.0
2015-07-24 12:35:00,26.9,26.91,26.84,26.86,72938.0,24.089,24.098,24.0353,24.0532,72938.0
2015-07-24 12:40:00,26.85,26.88,26.82,26.85,50461.0,24.0442,24.0711,24.0174,24.0442,50461.0
2015-07-24 12:45:00,26.86,26.86,26.81,26.83,36401.0,24.0532,24.0532,24.0084,24.0263,36401.0
2015-07-24 12:50:00,26.83,26.83,26.78,26.8,43745.0,24.0263,24.0263,23.9815,23.9995,43745.0
2015-07-24 12:55:00,26.8,26.8,26.75,26.77,16286.0,23.9995,23.9995,23.9547,23.9726,16286.0
2015-07-24 13:00:00,26.76,26.8,26.75,26.79,23900.0,23.9636,23.9995,23.9547,23.9905,23900.0
2015-07-24 13:05:00,26.78,26.78,26.74,26.76,25889.0,23.9815,23.9815,23.9457,23.9636,25889.0
2015-07-24 13:10:00,26.75,26.77,26.72,26.74,18472.0,23.9547,23.9726,23.9278,23.9457,18472.0
2015-07-24 13:15:00,26.74,26.78,26.7,26.76,45143.0,23.9457,23.9815,23.9099,23.9636,45143.0
2015-07-24 13:20:00,26.77,26.77,26.71,26.72,56664.0,23.9726,23.9726,23.9189,23.9278,56664.0
2015-07-24 13:25:00,26.72,26.73,26.67,26.68,45300.0,23.9278,23.9368,23.883,23.892,45300.0
2015-07-24 13:30:00,26.68,26.69,26.61,26.62,97605.0,23.892,23.9009,23.8293,23.8383,97605.0
2015-07-24 13:35:00,26.62,26.65,26.55,26.58,49371.0,23.8383,23.8651,23.7756,23.8024,49371.0
2015-07-24 13:40:00,26.58,26.6,26.53,26.54,31599.0,23.8024,23.8204,23.7577,23.7666,31599.0
2015-07-24 13:45:00,26.55,26.61,26.51,26.59,64688.0,23.7756,23.8293,23.7398,23.8114,64688.0
2015-07-24 13:50:00,26.59,26.73,26.59,26.73,144474.0,23.8114,23.9368,23.8114,23.9368,144474.0
2015-07-24 13:55:00,26.72,26.81,26.71,26.76,73257.0,23.9278,24.0084,23.9189,23.9636,73257.0
2015-07-24 14:00:00,26.75,26.76,26.67,26.69,24490.0,23.9547,23.9636,23.883,23.9009,24490.0
2015-07-24 14:05:00,26.69,26.7,26.65,26.67,36838.0,23.9009,23.9099,23.8651,23.883,36838.0
2015-07-24 14:10:00,26.67,26.68,26.64,26.65,26177.0,23.883,23.892,23.8562,23.8651,26177.0
2015-07-24 14:15:00,26.64,26.64,26.58,26.59,24715.0,23.8562,23.8562,23.8024,23.8114,24715.0
2015-07-24 14:20:00,26.59,26.63,26.56,26.62,45508.0,23.8114,23.8472,23.7845,23.8383,45508.0
2015-07-24 14:25:00,26.62,26.64,26.61,26.62,13410.0,23.8383,23.8562,23.8293,23.8383,13410.0
2015-07-24 14:30:00,26.63,26.63,26.6,26.61,31739.0,23.8472,23.8472,23.8204,23.8293,31739.0
2015-07-24 14:35:00,26.61,26.63,26.6,26.63,65170.0,23.8293,23.8472,23.8204,23.8472,65170.0
2015-07-24 14:40:00,26.63,26.66,26.63,26.66,31864.0,23.8472,23.8741,23.8472,23.8741,31864.0
2015-07-24 14:45:00,26.65,26.67,26.6,26.6,36518.0,23.8651,23.883,23.8204,23.8204,36518.0
2015-07-24 14:50:00,26.61,26.61,26.53,26.55,60806.0,23.8293,23.8293,23.7577,23.7756,60806.0
2015-07-24 14:55:00,26.54,26.62,26.54,26.62,41767.0,23.7666,23.8383,23.7666,23.8383,41767.0
2015-07-24 15:00:00,26.61,26.68,26.58,26.67,43589.0,23.8293,23.892,23.8024,23.883,43589.0
2015-07-24 15:05:00,26.68,26.7,26.65,26.66,60141.0,23.892,23.9099,23.8651,23.8741,60141.0
2015-07-24 15:10:00,26.67,26.69,26.66,26.68,31715.0,23.883,23.9009,23.8741,23.892,31715.0
2015-07-24 15:15:00,26.67,26.69,26.65,26.69,45108.0,23.883,23.9009,23.8651,23.9009,45108.0
2015-07-24 15:20:00,26.68,26.71,26.68,26.69,19531.0,23.892,23.9189,23.892,23.9009,19531.0
2015-07-24 15:25:00,26.7,26.73,26.65,26.65,44006.0,23.9099,23.9368,23.8651,23.8651,44006.0
2015-07-24 15:30:00,26.66,26.67,26.65,26.66,40205.0,23.8741,23.883,23.8651,23.8741,40205.0
2015-07-24 15:35:00,26.65,26.66,26.61,26.62,36121.0,23.8651,23.8741,23.8293,23.8383,36121.0
2015-07-24 15:40:00,26.61,26.62,26.55,26.56,275846.0,23.8293,23.8383,23.7756,23.7845,275846.0
2015-07-24 15:45:00,26.56,26.65,26.55,26.63,268435.0,23.7845,23.8651,23.7756,23.8472,268435.0
2015-07-24 15:50:00,26.63,26.7,26.6,26.7,112433.0,23.8472,23.9099,23.8204,23.9099,112433.0
2015-07-24 15:55:00,26.7,26.73,26.7,26.73,240775.0,23.9099,23.9368,23.9099,23.9368,240775.0
2015-07-27 09:30:00,26.56,26.68,26.47,26.54,96353.0,23.7845,23.892,23.7039,23.7666,96353.0
2015-07-27 09:35:00,26.53,26.61,26.49,26.5,123384.0,23.7577,23.8293,23.7218,23.7308,123384.0
2015-07-27 09:40:00,26.52,26.77,26.51,26.69,156472.0,23.7487,23.9726,23.7398,23.9009,156472.0
2015-07-27 09:45:00,26.69,26.8,26.68,26.78,81198.0,23.9009,23.9995,23.892,23.9815,81198.0
2015-07-27 09:50:00,26.78,26.84,26.73,26.8,163076.0,23.9815,24.0353,23.9368,23.9995,163076.0
2015-07-27 09:55:00,26.81,26.91,26.8,26.83,85720.0,24.0084,24.098,23.9995,24.0263,85720.0
2015-07-27 10:00:00,26.83,26.9,26.73,26.74,93012.0,24.0263,24.089,23.9368,23.9457,93012.0
2015-07-27 10:05:00,26.74,26.76,26.6,26.65,85076.0,23.9457,23.9636,23.8204,23.8651,85076.0
2015-07-27 10:10:00,26.65,26.72,26.64,26.7,109214.0,23.8651,23.9278,23.8562,23.9099,109214.0
2015-07-27 10:15:00,26.7,26.78,26.67,26.75,69534.0,23.9099,23.9815,23.883,23.9547,69534.0
2015-07-27 10:20:00,26.75,26.76,26.59,26.62,69298.0,23.9547,23.9636,23.8114,23.8383,69298.0
2015-07-27 10:25:00,26.62,26.7,26.6,26.69,30520.0,23.8383,23.9099,23.8204,23.9009,30520.0
2015-07-27 10:30:00,26.69,26.85,26.68,26.82,114938.0,23.9009,24.0442,23.892,24.0174,114938.0
2015-07-27 10:35:00,26.82,26.93,26.82,26.92,77631.0,24.0174,24.1159,24.0174,24.1069,77631.0
2015-07-27 10:40:00,26.93,26.96,26.86,26.89,60881.0,24.1159,24.1427,24.0532,24.08,60881.0
2015-07-27 10:45:00,26.9,26.94,26.85,26.86,38558.0,24.089,24.1248,24.0442,24.0532,38558.0
2015-07-27 10:50:00,26.86,26.89,26.85,26.85,42701.0,24.0532,24.08,24.0442,24.0442,42701.0
2015-07-27 10:55:00,26.86,26.86,26.78,26.82,44986.0,24.0532,24.0532,23.9815,24.0174,44986.0
2015-07-27 11:00:00,26.81,26.86,26.78,26.85,34226.0,24.0084,24.0532,23.9815,24.0442,34226.0
2015-07-27 11:05:00,26.86,26.9,26.85,26.88,41691.0,24.0532,24.089,24.0442,24.0711,41691.0
2015-07-27 11:10:00,26.88,26.94,26.81,26.82,85050.0,24.0711,24.1248,24.0084,24.0174,85050.0
2015-07-27 11:15:00,26.82,26.86,26.8,26.82,38952.0,24.0174,24.0532,23.9995,24.0174,38952.0
2015-07-27 11:20:00,26.83,26.85,26.78,26.85,37391.0,24.0263,24.0442,23.9815,24.0442,37391.0
2015-07-27 11:25:00,26.84,26.92,26.84,26.89,87690.0,24.0353,24.1069,24.0353,24.08,87690.0
2015-07-27 11:30:00,26.89,26.93,26.76,26.8,149467.0,24.08,24.1159,23.9636,23.9995,149467.0
2015-07-27 11:35:00,26.8,26.81,26.75,26.77,76876.0,23.9995,24.0084,23.9547,23.9726,76876.0
2015-07-27 11:40:00,26.77,26.8,26.75,26.78,81237.0,23.9726,23.9995,23.9547,23.9815,81237.0
2015-07-27 11:45:00,26.78,26.81,26.75,26.78,53333.0,23.9815,24.0084,23.9547,23.9815,53333.0
2015-07-27 11:50:00,26.78,26.79,26.75,26.77,84919.0,23.9815,23.9905,23.9547,23.9726,84919.0
2015-07-27 11:55:00,26.76,26.9,26.76,26.87,97394.0,23.9636,24.089,23.9636,24.0621,97394.0
2015-07-27 12:00:00,26.87,26.9,26.84,26.9,24631.0,24.0621,24.089,24.0353,24.089,24631.0
2015-07-27 12:05:00,26.9,26.96,26.89,26.93,97669.0,24.089,24.1427,24.08,24.1159,97669.0
2015-07-27 12:10:00,26.93,26.96,26.9,26.93,32553.0,24.1159,24.1427,24.089,24.1159,32553.0
2015-07-27 12:15:00,26.92,26.94,26.88,26.88,44774.0,24.1069,24.1248,24.0711,24.0711,44774.0
2015-07-27 12:20:00,26.89,26.92,26.89,26.91,38059.0,24.08,24.1069,24.08,24.098,38059.0
2015-07-27 12:25:00,26.92,26.92,26.83,26.91,97203.0,24.1069,24.1069,24.0263,24.098,97203.0
2015-07-27 12:30:00,26.91,26.95,26.85,26.88,110679.0,24.098,24.1338,24.0442,24.0711,110679.0
2015-07-27 12:35:00,26.88,26.97,26.87,26.95,107961.0,24.0711,24.1517,24.0621,24.1338,107961.0
2015-07-27 12:40:00,26.95,26.98,26.91,26.93,36695.0,24.1338,24.1606,24.098,24.1159,36695.0
2015-07-27 12:45:00,26.94,26.95,26.89,26.89,29612.0,24.1248,24.1338,24.08,24.08,29612.0
2015-07-27 12:50:00,26.88,26.88,26.84,26.85,27259.0,24.0711,24.0711,24.0353,24.0442,27259.0
2015-07-27 12:55:00,26.84,26.84,26.79,26.79,10642.0,24.0353,24.0353,23.9905,23.9905,10642.0
2015-07-27 13:00:00,26.8,26.85,26.77,26.79,128342.0,23.9995,24.0442,23.9726,23.9905,128342.0
2015-07-27 13:05:00,26.79,26.8,26.77,26.79,44437.0,23.9905,23.9995,23.9726,23.9905,44437.0
2015-07-27 13:10:00,26.79,26.82,26.77,26.82,53378.0,23.9905,24.0174,23.9726,24.0174,53378.0
2015-07-27 13:15:00,26.82,26.86,26.81,26.85,27887.0,24.0174,24.0532,24.0084,24.0442,27887.0
2015-07-27 13:20:00,26.84,26.86,26.81,26.82,47702.0,24.0353,24.0532,24.0084,24.0174,47702.0
2015-07-27 13:25:00,26.82,26.83,26.79,26.8,56041.0,24.0174,24.0263,23.9905,23.9995,56041.0
2015-07-27 13:30:00,26.8,26.84,26.8,26.83,67288.0,23.9995,24.0353,23.9995,24.0263,67288.0
2015-07-27 13:35:00,26.83,26.83,26.77,26.78,75556.0,24.0263,24.0263,23.9726,23.9815,75556.0
2015-07-27 13:40:00,26.78,26.78,26.74,26.75,24694.0,23.9815,23.9815,23.9457,23.9547,24694.0
2015-07-27 13:45:00,26.76,26.79,26.76,26.78,41054.0,23.9636,23.9905,23.9636,23.9815,41054.0
2015-07-27 13:50:00,26.77,26.79,26.75,26.76,21946.0,23.9726,23.9905,23.9547,23.9636,21946.0
2015-07-27 13:55:00,26.75,26.76,26.72,26.74,82024.0,23.9547,23.9636,23.9278,23.9457,82024.0
2015-07-27 14:00:00,26.75,26.75,26.69,26.74,58799.0,23.9547,23.9547,23.9009,23.9457,58799.0
2015-07-27 14:05:00,26.74,26.81,26.73,26.79,43720.0,23.9457,24.0084,23.9368,23.9905,43720.0
2015-07-27 14:10:00,26.79,26.79,26.75,26.79,72359.0,23.9905,23.9905,23.9547,23.9905,72359.0
2015-07-27 14:15:00,26.79,26.87,26.79,26.85,77790.0,23.9905,24.0621,23.9905,24.0442,77790.0
2015-07-27 14:20:00,26.85,26.86,26.81,26.82,75795.0,24.0442,24.0532,24.0084,24.0174,75795.0
2015-07-27 14:25:00,26.81,26.82,26.78,26.78,19651.0,24.0084,24.0174,23.9815,23.9815,19651.0
2015-07-27 14:30:00,26.79,26.8,26.74,26.79,79880.0,23.9905,23.9995,23.9457,23.9905,79880.0
2015-07-27 14:35:00,26.79,26.8,26.74,26.76,42985.0,23.9905,23.9995,23.9457,23.9636,42985.0
2015-07-27 14:40:00,26.76,26.79,26.74,26.78,59070.0,23.9636,23.9905,23.9457,23.9815,59070.0
2015-07-27 14:45:00,26.78,26.83,26.77,26.8,47800.0,23.9815,24.0263,23.9726,23.9995,47800.0
2015-07-27 14:50:00,26.8,26.8,26.76,26.78,17179.0,23.9995,23.9995,23.9636,23.9815,17179.0
2015-07-27 14:55:00,26.78,26.82,26.76,26.79,47013.0,23.9815,24.0174,23.9636,23.9905,47013.0
2015-07-27 15:00:00,26.79,26.79,26.74,26.75,30316.0,23.9905,23.9905,23.9457,23.9547,30316.0
2015-07-27 15:05:00,26.75,26.81,26.75,26.79,64588.0,23.9547,24.0084,23.9547,23.9905,64588.0
2015-07-27 15:10:00,26.79,26.8,26.74,26.76,86475.0,23.9905,23.9995,23.9457,23.9636,86475.0
2015-07-27 15:15:00,26.76,26.76,26.69,26.69,68754.0,23.9636,23.9636,23.9009,23.9009,68754.0
2015-07-27 15:20:00,26.7,26.76,26.67,26.69,118783.0,23.9099,23.9636,23.883,23.9009,118783.0
2015-07-27 15:25:00,26.69,26.73,26.67,26.67,51002.0,23.9009,23.9368,23.883,23.883,51002.0
2015-07-27 15:30:00,26.68,26.7,26.65,26.68,77388.0,23.892,23.9099,23.8651,23.892,77388.0
2015-07-27 15:35:00,26.68,26.71,26.66,26.7,93460.0,23.892,23.9189,23.8741,23.9099,93460.0
2015-07-27 15:40:00,26.7,26.74,26.69,26.73,97967.0,23.9099,23.9457,23.9009,23.9368,97967.0
2015-07-27 15:45:00,26.73,26.73,26.69,26.7,103092.0,23.9368,23.9368,23.9009,23.9099,103092.0
2015-07-27 15:50:00,26.7,26.72,26.66,26.68,257509.0,23.9099,23.9278,23.8741,23.892,257509.0
2015-07-27 15:55:00,26.68,26.75,26.66,26.74,429931.0,23.892,23.9547,23.8741,23.9457,429931.0
2015-07-28 09:30:00,27.15,27.89,27.12,27.3,337474.0,24.3129,24.9755,24.286,24.4472,337474.0
2015-07-28 09:35:00,27.29,27.34,26.82,27.08,267902.0,24.4382,24.483,24.0174,24.2502,267902.0
2015-07-28 09:40:00,27.09,27.15,26.86,26.99,204166.0,24.2591,24.3129,24.0532,24.1696,204166.0
2015-07-28 09:45:00,27.0,27.0,26.36,26.49,397324.0,24.1786,24.1786,23.6054,23.7218,397324.0
2015-07-28 09:50:00,26.48,26.55,26.27,26.29,344872.0,23.7129,23.7756,23.5248,23.5427,344872.0
2015-07-28 09:55:00,26.28,26.52,26.14,26.44,181081.0,23.5338,23.7487,23.4084,23.6771,181081.0
2015-07-28 10:00:00,26.4,26.6,26.38,26.47,100081.0,23.6413,23.8204,23.6233,23.7039,100081.0
2015-07-28 10:05:00,26.47,26.56,26.44,26.51,123476.0,23.7039,23.7845,23.6771,23.7398,123476.0
2015-07-28 10:10:00,26.5,26.62,26.5,26.61,263650.0,23.7308,23.8383,23.7308,23.8293,263650.0
2015-07-28 10:15:00,26.6,26.61,26.51,26.6,192737.0,23.8204,23.8293,23.7398,23.8204,192737.0
2015-07-28 10:20:00,26.6,26.83,26.57,26.8,153554.0,23.8204,24.0263,23.7935,23.9995,153554.0
2015-07-28 10:25:00,26.8,27.0,26.78,26.99,331314.0,23.9995,24.1786,23.9815,24.1696,331314.0
2015-07-28 10:30:00,26.99,27.06,26.94,27.04,355368.0,24.1696,24.2323,24.1248,24.2144,355368.0
2015-07-28 10:35:00,27.05,27.28,27.04,27.26,271741.0,24.2233,24.4293,24.2144,24.4114,271741.0
2015-07-28 10:40:00,27.26,27.37,27.19,27.37,283589.0,24.4114,24.5099,24.3487,24.5099,283589.0
2015-07-28 10:45:00,27.36,27.51,27.3,27.33,243835.0,24.5009,24.6353,24.4472,24.4741,243835.0
2015-07-28 10:50:00,27.34,27.4,27.25,27.39,125769.0,24.483,24.5368,24.4024,24.5278,125769.0
2015-07-28 10:55:00,27.38,27.43,27.25,27.35,122471.0,24.5188,24.5636,24.4024,24.492,122471.0
2015-07-28 11:00:00,27.36,27.38,27.15,27.18,163457.0,24.5009,24.5188,24.3129,24.3397,163457.0
2015-07-28 11:05:00,27.18,27.22,27.13,27.22,86495.0,24.3397,24.3756,24.295,24.3756,86495.0
2015-07-28 11:10:00,27.22,27.25,27.15,27.16,119919.0,24.3756,24.4024,24.3129,24.3218,119919.0
2015-07-28 11:15:00,27.17,27.27,27.16,27.26,69440.0,24.3308,24.4203,24.3218,24.4114,69440.0
2015-07-28 11:20:00,27.25,27.26,27.17,27.21,64290.0,24.4024,24.4114,24.3308,24.3666,64290.0
2015-07-28 11:25:00,27.21,27.25,27.15,27.24,75241.0,24.3666,24.4024,24.3129,24.3935,75241.0
2015-07-28 11:30:00,27.24,27.32,27.2,27.26,95843.0,24.3935,24.4651,24.3577,24.4114,95843.0
2015-07-28 11:35:00,27.27,27.42,27.23,27.32,134708.0,24.4203,24.5547,24.3845,24.4651,134708.0
2015-07-28 11:40:00,27.31,27.52,27.31,27.4,88416.0,24.4562,24.6442,24.4562,24.5368,88416.0
2015-07-28 11:45:00,27.41,27.5,27.37,27.49,87222.0,24.5457,24.6263,24.5099,24.6173,87222.0
2015-07-28 11:50:00,27.5,27.58,27.49,27.55,164472.0,24.6263,24.6979,24.6173,24.6711,164472.0
2015-07-28 11:55:00,27.55,27.57,27.38,27.48,118267.0,24.6711,24.689,24.5188,24.6084,118267.0
2015-07-28 12:00:00,27.48,27.58,27.48,27.58,58181.0,24.6084,24.6979,24.6084,24.6979,58181.0
2015-07-28 12:05:00,27.58,27.59,27.52,27.56,58463.0,24.6979,24.7069,24.6442,24.68,58463.0
2015-07-28 12:10:00,27.56,27.57,27.51,27.56,56843.0,24.68,24.689,24.6353,24.68,56843.0
2015-07-28 12:15:00,27.56,27.58,27.55,27.55,60192.0,24.68,24.6979,24.6711,24.6711,60192.0
2015-07-28 12:20:00,27.55,27.57,27.52,27.56,58061.0,24.6711,24.689,24.6442,24.68,58061.0
2015-07-28 12:25:00,27.55,27.57,27.54,27.57,62367.0,24.6711,24.689,24.6621,24.689,62367.0
2015-07-28 12:30:00,27.57,27.58,27.52,27.57,64162.0,24.689,24.6979,24.6442,24.689,64162.0
2015-07-28 12:35:00,27.58,27.58,27.54,27.56,51926.0,24.6979,24.6979,24.6621,24.68,51926.0
2015-07-28 12:40:00,27.55,27.67,27.55,27.61,64773.0,24.6711,24.7785,24.6711,24.7248,64773.0
2015-07-28 12:45:00,27.62,27.65,27.61,27.63,72727.0,24.7338,24.7606,24.7248,24.7427,72727.0
2015-07-28 12:50:00,27.64,27.64,27.57,27.58,37295.0,24.7517,24.7517,24.689,24.6979,37295.0
2015-07-28 12:55:00,27.58,27.58,27.55,27.58,74596.0,24.6979,24.6979,24.6711,24.6979,74596.0
2015-07-28 13:00:00,27.58,27.58,27.54,27.57,62635.0,24.6979,24.6979,24.6621,24.689,62635.0
2015-07-28 13:05:00,27.58,27.6,27.55,27.58,90351.0,24.6979,24.7159,24.6711,24.6979,90351.0
2015-07-28 13:10:00,27.58,27.67,27.57,27.67,70384.0,24.6979,24.7785,24.689,24.7785,70384.0
2015-07-28 13:15:00,27.67,27.69,27.66,27.67,69827.0,24.7785,24.7964,24.7696,24.7785,69827.0
2015-07-28 13:20:00,27.68,27.7,27.67,27.7,22444.0,24.7875,24.8054,24.7785,24.8054,22444.0
2015-07-28 13:25:00,27.7,27.71,27.66,27.68,82888.0,24.8054,24.8144,24.7696,24.7875,82888.0
2015-07-28 13:30:00,27.67,27.68,27.63,27.66,33991.0,24.7785,24.7875,24.7427,24.7696,33991.0
2015-07-28 13:35:00,27.65,27.66,27.6,27.64,44073.0,24.7606,24.7696,24.7159,24.7517,44073.0
2015-07-28 13:40:00,27.64,27.69,27.63,27.65,53354.0,24.7517,24.7964,24.7427,24.7606,53354.0
2015-07-28 13:45:00,27.66,27.66,27.62,27.64,50872.0,24.7696,24.7696,24.7338,24.7517,50872.0
2015-07-28 13:50:00,27.64,27.64,27.61,27.62,36938.0,24.7517,24.7517,24.7248,24.7338,36938.0
2015-07-28 13:55:00,27.61,27.64,27.61,27.62,57963.0,24.7248,24.7517,24.7248,24.7338,57963.0
2015-07-28 14:00:00,27.61,27.64,27.61,27.63,51732.0,24.7248,24.7517,24.7248,24.7427,51732.0
2015-07-28 14:05:00,27.63,27.66,27.59,27.6,123337.0,24.7427,24.7696,24.7069,24.7159,123337.0
2015-07-28 14:10:00,27.6,27.68,27.6,27.68,41528.0,24.7159,24.7875,24.7159,24.7875,41528.0
2015-07-28 14:15:00,27.67,27.79,27.67,27.79,82811.0,24.7785,24.886,24.7785,24.886,82811.0
2015-07-28 14:20:00,27.78,27.86,27.78,27.8,145597.0,24.877,24.9487,24.877,24.895,145597.0
2015-07-28 14:25:00,27.8,27.82,27.75,27.76,63944.0,24.895,24.9129,24.8502,24.8591,63944.0
2015-07-28 14:30:00,27.74,27.79,27.72,27.78,59421.0,24.8412,24.886,24.8233,24.877,59421.0
2015-07-28 14:35:00,27.78,27.78,27.73,27.76,48997.0,24.877,24.877,24.8323,24.8591,48997.0
2015-07-28 14:40:00,27.76,27.78,27.74,27.76,436455.0,24.8591,24.877,24.8412,24.8591,436455.0
2015-07-28 14:45:00,27.76,27.79,27.75,27.76,75092.0,24.8591,24.886,24.8502,24.8591,75092.0
2015-07-28 14:50:00,27.77,27.77,27.7,27.73,78523.0,24.8681,24.8681,24.8054,24.8323,78523.0
2015-07-28 14:55:00,27.73,27.8,27.72,27.76,72658.0,24.8323,24.895,24.8233,24.8591,72658.0
2015-07-28 15:00:00,27.77,27.77,27.66,27.69,96836.0,24.8681,24.8681,24.7696,24.7964,96836.0
2015-07-28 15:05:00,27.68,27.69,27.59,27.63,127772.0,24.7875,24.7964,24.7069,24.7427,127772.0
2015-07-28 15:10:00,27.62,27.63,27.57,27.61,108157.0,24.7338,24.7427,24.689,24.7248,108157.0
2015-07-28 15:15:00,27.6,27.66,27.6,27.66,54848.0,24.7159,24.7696,24.7159,24.7696,54848.0
2015-07-28 15:20:00,27.66,27.66,27.6,27.61,81347.0,24.7696,24.7696,24.7159,24.7248,81347.0
2015-07-28 15:25:00,27.61,27.62,27.55,27.55,149731.0,24.7248,24.7338,24.6711,24.6711,149731.0
2015-07-28 15:30:00,27.55,27.65,27.53,27.6,107438.0,24.6711,24.7606,24.6532,24.7159,107438.0
2015-07-28 15:35:00,27.6,27.62,27.57,27.58,94798.0,24.7159,24.7338,24.689,24.6979,94798.0
2015-07-28 15:40:00,27.58,27.63,27.57,27.62,184569.0,24.6979,24.7427,24.689,24.7338,184569.0
2015-07-28 15:45:00,27.62,27.67,27.59,27.61,210701.0,24.7338,24.7785,24.7069,24.7248,210701.0
2015-07-28 15:50:00,27.61,27.61,27.58,27.6,128892.0,24.7248,24.7248,24.6979,24.7159,128892.0
2015-07-28 15:55:00,27.61,27.62,27.56,27.58,585046.0,24.7248,24.7338,24.68,24.6979,585046.0
2015-07-29 09:30:00,27.77,27.97,27.61,27.86,165763.0,24.8681,25.0472,24.7248,24.9487,165763.0
2015-07-29 09:35:00,27.85,27.9,27.71,27.86,100389.0,24.9397,24.9845,24.8144,24.9487,100389.0
2015-07-29 09:40:00,27.88,27.89,27.68,27.77,92907.0,24.9666,24.9755,24.7875,24.8681,92907.0
2015-07-29 09:45:00,27.78,27.9,27.74,27.79,226258.0,24.877,24.9845,24.8412,24.886,226258.0
2015-07-29 09:50:00,27.79,28.0,27.73,28.0,91019.0,24.886,25.0741,24.8323,25.0741,91019.0
2015-07-29 09:55:00,28.0,28.0,27.9,27.98,139699.0,25.0741,25.0741,24.9845,25.0561,139699.0
2015-07-29 10:00:00,27.96,27.96,27.81,27.89,168336.0,25.0382,25.0382,24.9039,24.9755,168336.0
2015-07-29 10:05:00,27.89,27.97,27.88,27.89,208950.0,24.9755,25.0472,24.9666,24.9755,208950.0
2015-07-29 10:10:00,27.88,27.9,27.73,27.83,142296.0,24.9666,24.9845,24.8323,24.9218,142296.0
2015-07-29 10:15:00,27.83,27.95,27.81,27.93,198946.0,24.9218,25.0293,24.9039,25.0114,198946.0
2015-07-29 10:20:00,27.93,27.99,27.9,27.91,74066.0,25.0114,25.0651,24.9845,24.9935,74066.0
2015-07-29 10:25:00,27.91,27.94,27.88,27.93,53310.0,24.9935,25.0203,24.9666,25.0114,53310.0
2015-07-29 10:30:00,27.94,28.0,27.94,27.99,156469.0,25.0203,25.0741,25.0203,25.0651,156469.0
2015-07-29 10:35:00,27.98,28.02,27.88,27.9,206454.0,25.0561,25.092,24.9666,24.9845,206454.0
2015-07-29 10:40:00,27.91,28.13,27.9,28.13,228632.0,24.9935,25.1905,24.9845,25.1905,228632.0
2015-07-29 10:45:00,28.13,28.15,28.02,28.08,83670.0,25.1905,25.2084,25.092,25.1457,83670.0
2015-07-29 10:50:00,28.08,28.28,28.06,28.27,173852.0,25.1457,25.3248,25.1278,25.3158,173852.0
2015-07-29 10:55:00,28.27,28.38,28.26,28.37,318766.0,25.3158,25.4143,25.3069,25.4054,318766.0
2015-07-29 11:00:00,28.36,28.37,28.14,28.16,153021.0,25.3964,25.4054,25.1994,25.2173,153021.0
2015-07-29 11:05:00,28.16,28.22,28.1,28.19,88663.0,25.2173,25.2711,25.1636,25.2442,88663.0
2015-07-29 11:10:00,28.19,28.24,28.15,28.21,46228.0,25.2442,25.289,25.2084,25.2621,46228.0
2015-07-29 11:15:00,28.21,28.23,28.17,28.22,55907.0,25.2621,25.28,25.2263,25.2711,55907.0
2015-07-29 11:20:00,28.22,28.24,28.18,28.18,72619.0,25.2711,25.289,25.2352,25.2352,72619.0
2015-07-29 11:25:00,28.17,28.19,28.12,28.12,35974.0,25.2263,25.2442,25.1815,25.1815,35974.0
2015-07-29 11:30:00,28.12,28.18,28.11,28.18,60346.0,25.1815,25.2352,25.1726,25.2352,60346.0
2015-07-29 11:35:00,28.18,28.26,28.17,28.26,40793.0,25.2352,25.3069,25.2263,25.3069,40793.0
2015-07-29 11:40:00,28.26,28.26,28.2,28.23,103709.0,25.3069,25.3069,25.2532,25.28,103709.0
2015-07-29 11:45:00,28.23,28.25,28.21,28.23,32239.0,25.28,25.2979,25.2621,25.28,32239.0
2015-07-29 11:50:00,28.24,28.26,28.22,28.24,39640.0,25.289,25.3069,25.2711,25.289,39640.0
2015-07-29 11:55:00,28.23,28.24,28.15,28.2,143589.0,25.28,25.289,25.2084,25.2532,143589.0
2015-07-29 12:00:00,28.21,28.26,28.19,28.2,30086.0,25.2621,25.3069,25.2442,25.2532,30086.0
2015-07-29 12:05:00,28.2,28.25,28.2,28.23,42210.0,25.2532,25.2979,25.2532,25.28,42210.0
2015-07-29 12:10:00,28.24,28.25,28.2,28.21,60544.0,25.289,25.2979,25.2532,25.2621,60544.0
2015-07-29 12:15:00,28.2,28.23,28.18,28.2,64807.0,25.2532,25.28,25.2352,25.2532,64807.0
2015-07-29 12:20:00,28.2,28.23,28.19,28.23,80024.0,25.2532,25.28,25.2442,25.28,80024.0
2015-07-29 12:25:00,28.23,28.29,28.23,28.28,77351.0,25.28,25.3338,25.28,25.3248,77351.0
2015-07-29 12:30:00,28.28,28.32,28.25,28.28,41402.0,25.3248,25.3606,25.2979,25.3248,41402.0
2015-07-29 12:35:00,28.27,28.29,28.24,28.28,52705.0,25.3158,25.3338,25.289,25.3248,52705.0
2015-07-29 12:40:00,28.28,28.33,28.28,28.32,44925.0,25.3248,25.3696,25.3248,25.3606,44925.0
2015-07-29 12:45:00,28.33,28.36,28.33,28.34,56485.0,25.3696,25.3964,25.3696,25.3785,56485.0
2015-07-29 12:50:00,28.33,28.39,28.33,28.38,57615.0,25.3696,25.4233,25.3696,25.4143,57615.0
2015-07-29 12:55:00,28.38,28.39,28.28,28.31,64320.0,25.4143,25.4233,25.3248,25.3517,64320.0
2015-07-29 13:00:00,28.31,28.37,28.3,28.34,37759.0,25.3517,25.4054,25.3427,25.3785,37759.0
2015-07-29 13:05:00,28.34,28.37,28.34,28.36,63979.0,25.3785,25.4054,25.3785,25.3964,63979.0
2015-07-29 13:10:00,28.34,28.4,28.33,28.39,58986.0,25.3785,25.4323,25.3696,25.4233,58986.0
2015-07-29 13:15:00,28.4,28.45,28.38,28.38,64954.0,25.4323,25.477,25.4143,25.4143,64954.0
2015-07-29 13:20:00,28.38,28.42,28.37,28.41,34565.0,25.4143,25.4502,25.4054,25.4412,34565.0
2015-07-29 13:25:00,28.42,28.45,28.36,28.44,71995.0,25.4502,25.477,25.3964,25.4681,71995.0
2015-07-29 13:30:00,28.43,28.44,28.4,28.42,101045.0,25.4591,25.4681,25.4323,25.4502,101045.0
2015-07-29 13:35:00,28.42,28.44,28.39,28.42,50890.0,25.4502,25.4681,25.4233,25.4502,50890.0
2015-07-29 13:40:00,28.43,28.45,28.42,28.44,31555.0,25.4591,25.477,25.4502,25.4681,31555.0
2015-07-29 13:45:00,28.44,28.46,28.38,28.38,85629.0,25.4681,25.486,25.4143,25.4143,85629.0
2015-07-29 13:50:00,28.38,28.47,28.38,28.44,82984.0,25.4143,25.4949,25.4143,25.4681,82984.0
2015-07-29 13:55:00,28.43,28.46,28.38,28.42,67951.0,25.4591,25.486,25.4143,25.4502,67951.0
2015-07-29 14:00:00,28.42,28.5,28.34,28.36,142145.0,25.4502,25.5218,25.3785,25.3964,142145.0
2015-07-29 14:05:00,28.36,28.42,28.33,28.4,70272.0,25.3964,25.4502,25.3696,25.4323,70272.0
2015-07-29 14:10:00,28.39,28.49,28.39,28.43,72604.0,25.4233,25.5129,25.4233,25.4591,72604.0
2015-07-29 14:15:00,28.43,28.5,28.42,28.49,79889.0,25.4591,25.5218,25.4502,25.5129,79889.0
2015-07-29 14:20:00,28.49,28.57,28.48,28.54,157199.0,25.5129,25.5845,25.5039,25.5576,157199.0
2015-07-29 14:25:00,28.55,28.62,28.54,28.6,141651.0,25.5666,25.6293,25.5576,25.6114,141651.0
2015-07-29 14:30:00,28.61,28.69,28.6,28.69,68383.0,25.6203,25.692,25.6114,25.692,68383.0
2015-07-29 14:35:00,28.69,28.71,28.67,28.7,128337.0,25.692,25.7099,25.674,25.7009,128337.0
2015-07-29 14:40:00,28.7,28.71,28.66,28.66,120401.0,25.7009,25.7099,25.6651,25.6651,120401.0
2015-07-29 14:45:00,28.66,28.69,28.65,28.66,147267.0,25.6651,25.692,25.6561,25.6651,147267.0
2015-07-29 14:50:00,28.66,28.68,28.62,28.63,128149.0,25.6651,25.683,25.6293,25.6382,128149.0
2015-07-29 14:55:00,28.62,28.66,28.62,28.64,61820.0,25.6293,25.6651,25.6293,25.6472,61820.0
2015-07-29 15:00:00,28.64,28.64,28.6,28.63,84322.0,25.6472,25.6472,25.6114,25.6382,84322.0
2015-07-29 15:05:00,28.63,28.64,28.6,28.61,166578.0,25.6382,25.6472,25.6114,25.6203,166578.0
2015-07-29 15:10:00,28.61,28.65,28.61,28.63,120981.0,25.6203,25.6561,25.6203,25.6382,120981.0
2015-07-29 15:15:00,28.63,28.64,28.58,28.58,127235.0,25.6382,25.6472,25.5934,25.5934,127235.0
2015-07-29 15:20:00,28.58,28.62,28.58,28.61,150457.0,25.5934,25.6293,25.5934,25.6203,150457.0
2015-07-29 15:25:00,28.61,28.67,28.6,28.61,118488.0,25.6203,25.674,25.6114,25.6203,118488.0
2015-07-29 15:30:00,28.61,28.61,28.52,28.55,213277.0,25.6203,25.6203,25.5397,25.5666,213277.0
2015-07-29 15:35:00,28.55,28.59,28.54,28.58,183144.0,25.5666,25.6024,25.5576,25.5934,183144.0
2015-07-29 15:40:00,28.59,28.65,28.58,28.63,189422.0,25.6024,25.6561,25.5934,25.6382,189422.0
2015-07-29 15:45:00,28.63,28.63,28.55,28.59,267263.0,25.6382,25.6382,25.5666,25.6024,267263.0
2015-07-29 15:50:00,28.59,28.61,28.56,28.57,248949.0,25.6024,25.6203,25.5755,25.5845,248949.0
2015-07-29 15:55:00,28.56,28.6,28.56,28.58,517489.0,25.5755,25.6114,25.5755,25.5934,517489.0
2015-07-30 09:30:00,28.49,28.62,28.36,28.62,99536.0,25.5129,25.6293,25.3964,25.6293,99536.0
2015-07-30 09:35:00,28.63,28.68,28.55,28.61,45628.0,25.6382,25.683,25.5666,25.6203,45628.0
2015-07-30 09:40:00,28.61,28.68,28.51,28.57,256908.0,25.6203,25.683,25.5308,25.5845,256908.0
2015-07-30 09:45:00,28.57,28.59,28.49,28.54,67571.0,25.5845,25.6024,25.5129,25.5576,67571.0
2015-07-30 09:50:00,28.54,28.76,28.52,28.73,137313.0,25.5576,25.7546,25.5397,25.7278,137313.0
2015-07-30 09:55:00,28.72,28.8,28.69,28.79,193002.0,25.7188,25.7905,25.692,25.7815,193002.0
2015-07-30 10:00:00,28.77,28.89,28.77,28.88,127869.0,25.7636,25.8711,25.7636,25.8621,127869.0
2015-07-30 10:05:00,28.89,28.98,28.88,28.97,161535.0,25.8711,25.9516,25.8621,25.9427,161535.0
2015-07-30 10:10:00,28.96,29.05,28.95,29.0,343943.0,25.9337,26.0143,25.9248,25.9696,343943.0
2015-07-30 10:15:00,29.0,29.08,29.0,29.0,132157.0,25.9696,26.0412,25.9696,25.9696,132157.0
2015-07-30 10:20:00,29.0,29.06,29.0,29.01,226393.0,25.9696,26.0233,25.9696,25.9785,226393.0
2015-07-30 10:25:00,29.02,29.05,28.93,29.05,184828.0,25.9875,26.0143,25.9069,26.0143,184828.0
2015-07-30 10:30:00,29.04,29.09,29.01,29.04,72732.0,26.0054,26.0502,25.9785,26.0054,72732.0
2015-07-30 10:35:00,29.03,29.08,29.01,29.07,95514.0,25.9964,26.0412,25.9785,26.0322,95514.0
2015-07-30 10:40:00,29.07,29.11,29.02,29.04,82387.0,26.0322,26.0681,25.9875,26.0054,82387.0
2015-07-30 10:45:00,29.05,29.05,29.0,29.02,83283.0,26.0143,26.0143,25.9696,25.9875,83283.0
2015-07-30 10:50:00,29.03,29.04,28.95,29.0,69823.0,25.9964,26.0054,25.9248,25.9696,69823.0
2015-07-30 10:55:00,29.0,29.0,28.94,28.97,109196.0,25.9696,25.9696,25.9158,25.9427,109196.0
2015-07-30 11:00:00,28.98,29.0,28.95,29.0,110186.0,25.9516,25.9696,25.9248,25.9696,110186.0
2015-07-30 11:05:00,29.0,29.0,28.94,29.0,106723.0,25.9696,25.9696,25.9158,25.9696,106723.0
2015-07-30 11:10:00,28.99,29.12,28.99,29.12,70782.0,25.9606,26.077,25.9606,26.077,70782.0
2015-07-30 11:15:00,29.12,29.15,29.06,29.07,70713.0,26.077,26.1039,26.0233,26.0322,70713.0
2015-07-30 11:20:00,29.08,29.16,29.08,29.1,47848.0,26.0412,26.1128,26.0412,26.0591,47848.0
2015-07-30 11:25:00,29.1,29.14,29.09,29.12,58311.0,26.0591,26.0949,26.0502,26.077,58311.0
2015-07-30 11:30:00,29.11,29.14,29.08,29.12,48753.0,26.0681,26.0949,26.0412,26.077,48753.0
2015-07-30 11:35:00,29.12,29.12,29.03,29.03,67209.0,26.077,26.077,25.9964,25.9964,67209.0
2015-07-30 11:40:00,29.04,29.05,28.97,29.02,75699.0,26.0054,26.0143,25.9427,25.9875,75699.0
2015-07-30 11:45:00,29.03,29.09,28.99,29.0,113209.0,25.9964,26.0502,25.9606,25.9696,113209.0
2015-07-30 11:50:00,28.99,29.02,28.98,29.0,30213.0,25.9606,25.9875,25.9516,25.9696,30213.0
2015-07-30 11:55:00,28.99,29.09,28.99,29.09,94854.0,25.9606,26.0502,25.9606,26.0502,94854.0
2015-07-30 12:00:00,29.08,29.1,29.05,29.1,50802.0,26.0412,26.0591,26.0143,26.0591,50802.0
2015-07-30 12:05:00,29.1,29.11,29.05,29.1,100087.0,26.0591,26.0681,26.0143,26.0591,100087.0
2015-07-30 12:10:00,29.1,29.16,29.08,29.16,37925.0,26.0591,26.1128,26.0412,26.1128,37925.0
2015-07-30 12:15:00,29.15,29.19,29.13,29.13,69497.0,26.1039,26.1397,26.086,26.086,69497.0
2015-07-30 12:20:00,29.13,29.19,29.13,29.15,54085.0,26.086,26.1397,26.086,26.1039,54085.0
2015-07-30 12:25:00,29.14,29.2,29.14,29.17,95547.0,26.0949,26.1487,26.0949,26.1218,95547.0
2015-07-30 12:30:00,29.18,29.18,29.13,29.13,55880.0,26.1307,26.1307,26.086,26.086,55880.0
2015-07-30 12:35:00,29.13,29.18,29.13,29.16,61609.0,26.086,26.1307,26.086,26.1128,61609.0
2015-07-30 12:40:00,29.16,29.2,29.16,29.2,55479.0,26.1128,26.1487,26.1128,26.1487,55479.0
2015-07-30 12:45:00,29.2,29.29,29.2,29.26,55272.0,26.1487,26.2293,26.1487,26.2024,55272.0
2015-07-30 12:50:00,29.27,29.28,29.24,29.24,52744.0,26.2113,26.2203,26.1845,26.1845,52744.0
2015-07-30 12:55:00,29.25,29.27,29.24,29.25,44702.0,26.1934,26.2113,26.1845,26.1934,44702.0
2015-07-30 13:00:00,29.25,29.37,29.25,29.36,140779.0,26.1934,26.3009,26.1934,26.2919,140779.0
2015-07-30 13:05:00,29.36,29.37,29.32,29.32,69621.0,26.2919,26.3009,26.2561,26.2561,69621.0
2015-07-30 13:10:00,29.32,29.37,29.32,29.36,62688.0,26.2561,26.3009,26.2561,26.2919,62688.0
2015-07-30 13:15:00,29.36,29.37,29.32,29.32,56543.0,26.2919,26.3009,26.2561,26.2561,56543.0
2015-07-30 13:20:00,29.32,29.37,29.32,29.36,56793.0,26.2561,26.3009,26.2561,26.2919,56793.0
2015-07-30 13:25:00,29.36,29.39,29.34,29.34,91487.0,26.2919,26.3188,26.274,26.274,91487.0
2015-07-30 13:30:00,29.35,29.39,29.3,29.3,48755.0,26.283,26.3188,26.2382,26.2382,48755.0
2015-07-30 13:35:00,29.3,29.33,29.3,29.3,64742.0,26.2382,26.2651,26.2382,26.2382,64742.0
2015-07-30 13:40:00,29.3,29.35,29.3,29.34,97895.0,26.2382,26.283,26.2382,26.274,97895.0
2015-07-30 13:45:00,29.33,29.36,29.3,29.35,104473.0,26.2651,26.2919,26.2382,26.283,104473.0
2015-07-30 13:50:00,29.35,29.38,29.32,29.32,47614.0,26.283,26.3098,26.2561,26.2561,47614.0
2015-07-30 13:55:00,29.33,29.37,29.31,29.35,75486.0,26.2651,26.3009,26.2472,26.283,75486.0
2015-07-30 14:00:00,29.35,29.44,29.35,29.41,98454.0,26.283,26.3636,26.283,26.3367,98454.0
2015-07-30 14:05:00,29.4,29.4,29.38,29.38,41222.0,26.3278,26.3278,26.3098,26.3098,41222.0
2015-07-30 14:10:00,29.39,29.46,29.38,29.44,107557.0,26.3188,26.3815,26.3098,26.3636,107557.0
2015-07-30 14:15:00,29.43,29.45,29.42,29.42,42998.0,26.3546,26.3725,26.3457,26.3457,42998.0
2015-07-30 14:20:00,29.41,29.48,29.41,29.46,89782.0,26.3367,26.3994,26.3367,26.3815,89782.0
2015-07-30 14:25:00,29.46,29.47,29.41,29.43,57888.0,26.3815,26.3904,26.3367,26.3546,57888.0
2015-07-30 14:30:00,29.43,29.43,29.32,29.32,56553.0,26.3546,26.3546,26.2561,26.2561,56553.0
2015-07-30 14:35:00,29.32,29.35,29.29,29.35,74401.0,26.2561,26.283,26.2293,26.283,74401.0
2015-07-30 14:40:00,29.35,29.38,29.3,29.3,119638.0,26.283,26.3098,26.2382,26.2382,119638.0
2015-07-30 14:45:00,29.31,29.32,29.29,29.3,55476.0,26.2472,26.2561,26.2293,26.2382,55476.0
2015-07-30 14:50:00,29.3,29.31,29.28,29.3,51753.0,26.2382,26.2472,26.2203,26.2382,51753.0
2015-07-30 14:55:00,29.3,29.42,29.29,29.38,86395.0,26.2382,26.3457,26.2293,26.3098,86395.0
2015-07-30 15:00:00,29.38,29.41,29.35,29.4,67038.0,26.3098,26.3367,26.283,26.3278,67038.0
2015-07-30 15:05:00,29.41,29.41,29.37,29.38,87700.0,26.3367,26.3367,26.3009,26.3098,87700.0
2015-07-30 15:10:00,29.38,29.4,29.36,29.38,69675.0,26.3098,26.3278,26.2919,26.3098,69675.0
2015-07-30 15:15:00,29.38,29.44,29.37,29.41,67863.0,26.3098,26.3636,26.3009,26.3367,67863.0
2015-07-30 15:20:00,29.41,29.43,29.39,29.41,154689.0,26.3367,26.3546,26.3188,26.3367,154689.0
2015-07-30 15:25:00,29.42,29.42,29.36,29.38,88936.0,26.3457,26.3457,26.2919,26.3098,88936.0
2015-07-30 15:30:00,29.37,29.44,29.37,29.44,118806.0,26.3009,26.3636,26.3009,26.3636,118806.0
2015-07-30 15:35:00,29.43,29.44,29.36,29.43,240170.0,26.3546,26.3636,26.2919,26.3546,240170.0
2015-07-30 15:40:00,29.43,29.48,29.27,29.39,339573.0,26.3546,26.3994,26.2113,26.3188,339573.0
2015-07-30 15:45:00,29.4,29.46,29.39,29.46,161599.0,26.3278,26.3815,26.3188,26.3815,161599.0
2015-07-30 15:50:00,29.46,29.46,29.42,29.45,278307.0,26.3815,26.3815,26.3457,26.3725,278307.0
2015-07-30 15:55:00,29.45,29.49,29.43,29.47,391498.0,26.3725,26.4084,26.3546,26.3904,391498.0
2015-07-31 09:30:00,29.56,29.64,29.46,29.49,321917.0,26.471,26.5427,26.3815,26.4084,321917.0
2015-07-31 09:35:00,29.49,29.51,29.25,29.27,55716.0,26.4084,26.4263,26.1934,26.2113,55716.0
2015-07-31 09:40:00,29.28,29.29,29.17,29.18,44416.0,26.2203,26.2293,26.1218,26.1307,44416.0
2015-07-31 09:45:00,29.18,29.31,29.17,29.27,79422.0,26.1307,26.2472,26.1218,26.2113,79422.0
2015-07-31 09:50:00,29.26,29.5,29.26,29.47,99466.0,26.2024,26.4173,26.2024,26.3904,99466.0
2015-07-31 09:55:00,29.47,29.69,29.47,29.52,139775.0,26.3904,26.5875,26.3904,26.4352,139775.0
2015-07-31 10:00:00,29.52,29.58,29.49,29.55,58081.0,26.4352,26.4889,26.4084,26.4621,58081.0
2015-07-31 10:05:00,29.56,29.64,29.52,29.62,40749.0,26.471,26.5427,26.4352,26.5248,40749.0
2015-07-31 10:10:00,29.62,29.62,29.53,29.55,73465.0,26.5248,26.5248,26.4442,26.4621,73465.0
2015-07-31 10:15:00,29.56,29.72,29.56,29.7,108668.0,26.471,26.6143,26.471,26.5964,108668.0
2015-07-31 10:20:00,29.69,29.8,29.69,29.79,67768.0,26.5875,26.686,26.5875,26.677,67768.0
2015-07-31 10:25:00,29.79,29.8,29.7,29.7,154661.0,26.677,26.686,26.5964,26.5964,154661.0
2015-07-31 10:30:00,29.7,29.72,29.67,29.69,65102.0,26.5964,26.6143,26.5695,26.5875,65102.0
2015-07-31 10:35:00,29.7,29.71,29.64,29.71,71104.0,26.5964,26.6054,26.5427,26.6054,71104.0
2015-07-31 10:40:00,29.7,29.7,29.64,29.66,45352.0,26.5964,26.5964,26.5427,26.5606,45352.0
2015-07-31 10:45:00,29.66,29.7,29.65,29.67,86354.0,26.5606,26.5964,26.5516,26.5695,86354.0
2015-07-31 10:50:00,29.67,29.67,29.63,29.65,94376.0,26.5695,26.5695,26.5337,26.5516,94376.0
2015-07-31 10:55:00,29.65,29.66,29.61,29.62,47369.0,26.5516,26.5606,26.5158,26.5248,47369.0
2015-07-31 11:00:00,29.62,29.66,29.61,29.65,40968.0,26.5248,26.5606,26.5158,26.5516,40968.0
2015-07-31 11:05:00,29.65,29.67,29.63,29.66,97075.0,26.5516,26.5695,26.5337,26.5606,97075.0
2015-07-31 11:10:00,29.66,29.75,29.63,29.75,113977.0,26.5606,26.6412,26.5337,26.6412,113977.0
2015-07-31 11:15:00,29.74,29.75,29.71,29.74,97094.0,26.6322,26.6412,26.6054,26.6322,97094.0
2015-07-31 11:20:00,29.74,29.75,29.71,29.72,57728.0,26.6322,26.6412,26.6054,26.6143,57728.0
2015-07-31 11:25:00,29.71,29.75,29.71,29.75,31580.0,26.6054,26.6412,26.6054,26.6412,31580.0
2015-07-31 11:30:00,29.74,29.77,29.69,29.71,149039.0,26.6322,26.6591,26.5875,26.6054,149039.0
2015-07-31 11:35:00,29.71,29.73,29.7,29.71,93531.0,26.6054,26.6233,26.5964,26.6054,93531.0
2015-07-31 11:40:00,29.71,29.72,29.68,29.72,90717.0,26.6054,26.6143,26.5785,26.6143,90717.0
2015-07-31 11:45:00,29.71,29.72,29.68,29.7,98431.0,26.6054,26.6143,26.5785,26.5964,98431.0
2015-07-31 11:50:00,29.7,29.7,29.62,29.62,37970.0,26.5964,26.5964,26.5248,26.5248,37970.0
2015-07-31 11:55:00,29.62,29.63,29.57,29.6,52097.0,26.5248,26.5337,26.48,26.5069,52097.0
2015-07-31 12:00:00,29.6,29.69,29.6,29.68,55565.0,26.5069,26.5875,26.5069,26.5785,55565.0
2015-07-31 12:05:00,29.69,29.73,29.66,29.7,83573.0,26.5875,26.6233,26.5606,26.5964,83573.0
2015-07-31 12:10:00,29.7,29.71,29.69,29.7,64886.0,26.5964,26.6054,26.5875,26.5964,64886.0
2015-07-31 12:15:00,29.7,29.71,29.66,29.69,56959.0,26.5964,26.6054,26.5606,26.5875,56959.0
2015-07-31 12:20:00,29.69,29.71,29.68,29.69,73676.0,26.5875,26.6054,26.5785,26.5875,73676.0
2015-07-31 12:25:00,29.69,29.69,29.66,29.67,32689.0,26.5875,26.5875,26.5606,26.5695,32689.0
2015-07-31 12:30:00,29.67,29.67,29.62,29.66,75093.0,26.5695,26.5695,26.5248,26.5606,75093.0
2015-07-31 12:35:00,29.67,29.71,29.66,29.69,37348.0,26.5695,26.6054,26.5606,26.5875,37348.0
2015-07-31 12:40:00,29.69,29.69,29.65,29.66,28407.0,26.5875,26.5875,26.5516,26.5606,28407.0
2015-07-31 12:45:00,29.65,29.67,29.65,29.67,27513.0,26.5516,26.5695,26.5516,26.5695,27513.0
2015-07-31 12:50:00,29.67,29.74,29.66,29.7,57274.0,26.5695,26.6322,26.5606,26.5964,57274.0
2015-07-31 12:55:00,29.69,29.69,29.62,29.63,54544.0,26.5875,26.5875,26.5248,26.5337,54544.0
2015-07-31 13:00:00,29.63,29.68,29.62,29.68,28806.0,26.5337,26.5785,26.5248,26.5785,28806.0
2015-07-31 13:05:00,29.68,29.69,29.63,29.65,31716.0,26.5785,26.5875,26.5337,26.5516,31716.0
2015-07-31 13:10:00,29.64,29.66,29.59,29.66,43734.0,26.5427,26.5606,26.4979,26.5606,43734.0
2015-07-31 13:15:00,29.66,29.69,29.65,29.67,64394.0,26.5606,26.5875,26.5516,26.5695,64394.0
2015-07-31 13:20:00,29.67,29.68,29.66,29.66,67437.0,26.5695,26.5785,26.5606,26.5606,67437.0
2015-07-31 13:25:00,29.66,29.7,29.66,29.68,35388.0,26.5606,26.5964,26.5606,26.5785,35388.0
2015-07-31 13:30:00,29.68,29.69,29.65,29.69,32634.0,26.5785,26.5875,26.5516,26.5875,32634.0
2015-07-31 13:35:00,29.69,29.69,29.67,29.68,23479.0,26.5875,26.5875,26.5695,26.5785,23479.0
2015-07-31 13:40:00,29.67,29.68,29.65,29.66,29001.0,26.5695,26.5785,26.5516,26.5606,29001.0
2015-07-31 13:45:00,29.67,29.67,29.63,29.63,21727.0,26.5695,26.5695,26.5337,26.5337,21727.0
2015-07-31 13:50:00,29.64,29.66,29.63,29.65,105368.0,26.5427,26.5606,26.5337,26.5516,105368.0
2015-07-31 13:55:00,29.65,29.66,29.61,29.61,92093.0,26.5516,26.5606,26.5158,26.5158,92093.0
2015-07-31 14:00:00,29.61,29.64,29.6,29.62,46513.0,26.5158,26.5427,26.5069,26.5248,46513.0
2015-07-31 14:05:00,29.63,29.66,29.62,29.66,32225.0,26.5337,26.5606,26.5248,26.5606,32225.0
2015-07-31 14:10:00,29.65,29.68,29.64,29.68,20932.0,26.5516,26.5785,26.5427,26.5785,20932.0
2015-07-31 14:15:00,29.68,29.72,29.65,29.66,44130.0,26.5785,26.6143,26.5516,26.5606,44130.0
2015-07-31 14:20:00,29.66,29.7,29.65,29.69,71477.0,26.5606,26.5964,26.5516,26.5875,71477.0
2015-07-31 14:25:00,29.69,29.73,29.68,29.7,92994.0,26.5875,26.6233,26.5785,26.5964,92994.0
2015-07-31 14:30:00,29.7,29.71,29.66,29.67,92754.0,26.5964,26.6054,26.5606,26.5695,92754.0
2015-07-31 14:35:00,29.66,29.66,29.61,29.66,32153.0,26.5606,26.5606,26.5158,26.5606,32153.0
2015-07-31 14:40:00,29.66,29.71,29.64,29.67,141148.0,26.5606,26.6054,26.5427,26.5695,141148.0
2015-07-31 14:45:00,29.67,29.69,29.63,29.65,106634.0,26.5695,26.5875,26.5337,26.5516,106634.0
2015-07-31 14:50:00,29.64,29.69,29.64,29.67,67000.0,26.5427,26.5875,26.5427,26.5695,67000.0
2015-07-31 14:55:00,29.66,29.68,29.64,29.65,40029.0,26.5606,26.5785,26.5427,26.5516,40029.0
2015-07-31 15:00:00,29.65,29.66,29.64,29.65,16675.0,26.5516,26.5606,26.5427,26.5516,16675.0
2015-07-31 15:05:00,29.65,29.7,29.64,29.67,78447.0,26.5516,26.5964,26.5427,26.5695,78447.0
2015-07-31 15:10:00,29.68,29.71,29.67,29.68,38276.0,26.5785,26.6054,26.5695,26.5785,38276.0
2015-07-31 15:15:00,29.67,29.7,29.67,29.7,32221.0,26.5695,26.5964,26.5695,26.5964,32221.0
2015-07-31 15:20:00,29.7,29.72,29.68,29.71,239570.0,26.5964,26.6143,26.5785,26.6054,239570.0
2015-07-31 15:25:00,29.7,29.71,29.67,29.68,91044.0,26.5964,26.6054,26.5695,26.5785,91044.0
2015-07-31 15:30:00,29.69,29.71,29.67,29.68,74216.0,26.5875,26.6054,26.5695,26.5785,74216.0
2015-07-31 15:35:00,29.67,29.69,29.65,29.68,74271.0,26.5695,26.5875,26.5516,26.5785,74271.0
2015-07-31 15:40:00,29.68,29.7,29.64,29.67,195468.0,26.5785,26.5964,26.5427,26.5695,195468.0
2015-07-31 15:45:00,29.67,29.7,29.66,29.68,98673.0,26.5695,26.5964,26.5606,26.5785,98673.0
2015-07-31 15:50:00,29.67,29.69,29.66,29.69,131210.0,26.5695,26.5875,26.5606,26.5875,131210.0
2015-07-31 15:55:00,29.69,29.71,29.67,29.7,381451.0,26.5875,26.6054,26.5695,26.5964,381451.0
2015-08-03 09:30:00,29.69,29.69,29.32,29.39,194367.0,26.5875,26.5875,26.2561,26.3188,194367.0
2015-08-03 09:35:00,29.4,29.42,29.33,29.39,52022.0,26.3278,26.3457,26.2651,26.3188,52022.0
2015-08-03 09:40:00,29.39,29.43,29.23,29.29,72991.0,26.3188,26.3546,26.1755,26.2293,72991.0
2015-08-03 09:45:00,29.31,29.36,29.29,29.36,42524.0,26.2472,26.2919,26.2293,26.2919,42524.0
2015-08-03 09:50:00,29.36,29.45,29.35,29.39,50759.0,26.2919,26.3725,26.283,26.3188,50759.0
2015-08-03 09:55:00,29.39,29.49,29.39,29.46,46017.0,26.3188,26.4084,26.3188,26.3815,46017.0
2015-08-03 10:00:00,29.47,29.49,29.4,29.41,67660.0,26.3904,26.4084,26.3278,26.3367,67660.0
2015-08-03 10:05:00,29.4,29.45,29.38,29.39,34492.0,26.3278,26.3725,26.3098,26.3188,34492.0
2015-08-03 10:10:00,29.4,29.5,29.39,29.44,46523.0,26.3278,26.4173,26.3188,26.3636,46523.0
2015-08-03 10:15:00,29.44,29.45,29.39,29.39,35445.0,26.3636,26.3725,26.3188,26.3188,35445.0
2015-08-03 10:20:00,29.39,29.45,29.36,29.37,20628.0,26.3188,26.3725,26.2919,26.3009,20628.0
2015-08-03 10:25:00,29.37,29.45,29.34,29.45,25573.0,26.3009,26.3725,26.274,26.3725,25573.0
2015-08-03 10:30:00,29.45,29.46,29.36,29.42,58410.0,26.3725,26.3815,26.2919,26.3457,58410.0
2015-08-03 10:35:00,29.43,29.51,29.4,29.5,85855.0,26.3546,26.4263,26.3278,26.4173,85855.0
2015-08-03 10:40:00,29.51,29.54,29.49,29.52,67868.0,26.4263,26.4531,26.4084,26.4352,67868.0
2015-08-03 10:45:00,29.51,29.51,29.44,29.51,46550.0,26.4263,26.4263,26.3636,26.4263,46550.0
2015-08-03 10:50:00,29.5,29.52,29.46,29.48,43087.0,26.4173,26.4352,26.3815,26.3994,43087.0
2015-08-03 10:55:00,29.49,29.52,29.45,29.45,60628.0,26.4084,26.4352,26.3725,26.3725,60628.0
2015-08-03 11:00:00,29.45,29.46,29.41,29.41,54825.0,26.3725,26.3815,26.3367,26.3367,54825.0
2015-08-03 11:05:00,29.42,29.43,29.38,29.41,47644.0,26.3457,26.3546,26.3098,26.3367,47644.0
2015-08-03 11:10:00,29.4,29.41,29.37,29.39,62730.0,26.3278,26.3367,26.3009,26.3188,62730.0
2015-08-03 11:15:00,29.38,29.41,29.37,29.39,70671.0,26.3098,26.3367,26.3009,26.3188,70671.0
2015-08-03 11:20:00,29.39,29.41,29.37,29.37,67341.0,26.3188,26.3367,26.3009,26.3009,67341.0
2015-08-03 11:25:00,29.38,29.38,29.33,29.34,37184.0,26.3098,26.3098,26.2651,26.274,37184.0
2015-08-03 11:30:00,29.34,29.45,29.34,29.45,26927.0,26.274,26.3725,26.274,26.3725,26927.0
2015-08-03 11:35:00,29.45,29.46,29.42,29.44,45966.0,26.3725,26.3815,26.3457,26.3636,45966.0
2015-08-03 11:40:00,29.44,29.49,29.43,29.49,17888.0,26.3636,26.4084,26.3546,26.4084,17888.0
2015-08-03 11:45:00,29.49,29.51,29.46,29.48,40360.0,26.4084,26.4263,26.3815,26.3994,40360.0
2015-08-03 11:50:00,29.48,29.49,29.44,29.46,32660.0,26.3994,26.4084,26.3636,26.3815,32660.0
2015-08-03 11:55:00,29.46,29.48,29.44,29.48,27838.0,26.3815,26.3994,26.3636,26.3994,27838.0
2015-08-03 12:00:00,29.48,29.5,29.47,29.48,44862.0,26.3994,26.4173,26.3904,26.3994,44862.0
2015-08-03 12:05:00,29.48,29.49,29.46,29.48,23618.0,26.3994,26.4084,26.3815,26.3994,23618.0
2015-08-03 12:10:00,29.48,29.53,29.47,29.53,28781.0,26.3994,26.4442,26.3904,26.4442,28781.0
2015-08-03 12:15:00,29.54,29.54,29.47,29.48,52358.0,26.4531,26.4531,26.3904,26.3994,52358.0
2015-08-03 12:20:00,29.48,29.49,29.45,29.46,34273.0,26.3994,26.4084,26.3725,26.3815,34273.0
2015-08-03 12:25:00,29.46,29.51,29.44,29.51,21160.0,26.3815,26.4263,26.3636,26.4263,21160.0
2015-08-03 12:30:00,29.51,29.51,29.43,29.45,54521.0,26.4263,26.4263,26.3546,26.3725,54521.0
2015-08-03 12:35:00,29.44,29.45,29.4,29.43,21305.0,26.3636,26.3725,26.3278,26.3546,21305.0
2015-08-03 12:40:00,29.43,29.43,29.4,29.41,25761.0,26.3546,26.3546,26.3278,26.3367,25761.0
2015-08-03 12:45:00,29.41,29.41,29.33,29.33,26688.0,26.3367,26.3367,26.2651,26.2651,26688.0
2015-08-03 12:50:00,29.33,29.35,29.31,29.34,34906.0,26.2651,26.283,26.2472,26.274,34906.0
2015-08-03 12:55:00,29.34,29.36,29.3,29.34,23115.0,26.274,26.2919,26.2382,26.274,23115.0
2015-08-03 13:00:00,29.33,29.34,29.28,29.31,30885.0,26.2651,26.274,26.2203,26.2472,30885.0
2015-08-03 13:05:00,29.31,29.32,29.25,29.26,47337.0,26.2472,26.2561,26.1934,26.2024,47337.0
2015-08-03 13:10:00,29.25,29.29,29.24,29.28,21136.0,26.1934,26.2293,26.1845,26.2203,21136.0
2015-08-03 13:15:00,29.28,29.29,29.26,29.28,21218.0,26.2203,26.2293,26.2024,26.2203,21218.0
2015-08-03 13:20:00,29.29,29.34,29.28,29.32,30495.0,26.2293,26.274,26.2203,26.2561,30495.0
2015-08-03 13:25:00,29.31,29.34,29.3,29.33,21765.0,26.2472,26.274,26.2382,26.2651,21765.0
2015-08-03 13:30:00,29.34,29.39,29.32,29.38,25103.0,26.274,26.3188,26.2561,26.3098,25103.0
2015-08-03 13:35:00,29.38,29.44,29.37,29.41,26220.0,26.3098,26.3636,26.3009,26.3367,26220.0
2015-08-03 13:40:00,29.42,29.46,29.4,29.46,23521.0,26.3457,26.3815,26.3278,26.3815,23521.0
2015-08-03 13:45:00,29.45,29.5,29.42,29.5,32689.0,26.3725,26.4173,26.3457,26.4173,32689.0
2015-08-03 13:50:00,29.5,29.55,29.48,29.51,64781.0,26.4173,26.4621,26.3994,26.4263,64781.0
2015-08-03 13:55:00,29.5,29.5,29.47,29.49,20554.0,26.4173,26.4173,26.3904,26.4084,20554.0
2015-08-03 14:00:00,29.49,29.5,29.47,29.49,40790.0,26.4084,26.4173,26.3904,26.4084,40790.0
2015-08-03 14:05:00,29.48,29.52,29.48,29.51,50450.0,26.3994,26.4352,26.3994,26.4263,50450.0
2015-08-03 14:10:00,29.52,29.53,29.49,29.51,60549.0,26.4352,26.4442,26.4084,26.4263,60549.0
2015-08-03 14:15:00,29.5,29.54,29.5,29.53,116997.0,26.4173,26.4531,26.4173,26.4442,116997.0
2015-08-03 14:20:00,29.53,29.54,29.49,29.5,127020.0,26.4442,26.4531,26.4084,26.4173,127020.0
2015-08-03 14:25:00,29.51,29.53,29.49,29.53,29875.0,26.4263,26.4442,26.4084,26.4442,29875.0
2015-08-03 14:30:00,29.52,29.53,29.47,29.48,64156.0,26.4352,26.4442,26.3904,26.3994,64156.0
2015-08-03 14:35:00,29.48,29.51,29.46,29.51,28218.0,26.3994,26.4263,26.3815,26.4263,28218.0
2015-08-03 14:40:00,29.51,29.54,29.48,29.5,56993.0,26.4263,26.4531,26.3994,26.4173,56993.0
2015-08-03 14:45:00,29.49,29.5,29.46,29.48,57550.0,26.4084,26.4173,26.3815,26.3994,57550.0
2015-08-03 14:50:00,29.49,29.49,29.45,29.45,65678.0,26.4084,26.4084,26.3725,26.3725,65678.0
2015-08-03 14:55:00,29.45,29.47,29.43,29.46,89998.0,26.3725,26.3904,26.3546,26.3815,89998.0
2015-08-03 15:00:00,29.46,29.48,29.44,29.46,29827.0,26.3815,26.3994,26.3636,26.3815,29827.0
2015-08-03 15:05:00,29.47,29.49,29.44,29.49,81415.0,26.3904,26.4084,26.3636,26.4084,81415.0
2015-08-03 15:10:00,29.48,29.51,29.47,29.51,127739.0,26.3994,26.4263,26.3904,26.4263,127739.0
2015-08-03 15:15:00,29.51,29.55,29.5,29.54,77569.0,26.4263,26.4621,26.4173,26.4531,77569.0
2015-08-03 15:20:00,29.54,29.55,29.53,29.55,46617.0,26.4531,26.4621,26.4442,26.4621,46617.0
2015-08-03 15:25:00,29.55,29.56,29.54,29.55,96042.0,26.4621,26.471,26.4531,26.4621,96042.0
2015-08-03 15:30:00,29.55,29.57,29.54,29.57,105441.0,26.4621,26.48,26.4531,26.48,105441.0
2015-08-03 15:35:00,29.56,29.64,29.55,29.63,117836.0,26.471,26.5427,26.4621,26.5337,117836.0
2015-08-03 15:40:00,29.63,29.69,29.62,29.68,193741.0,26.5337,26.5875,26.5248,26.5785,193741.0
2015-08-03 15:45:00,29.68,29.7,29.66,29.7,167700.0,26.5785,26.5964,26.5606,26.5964,167700.0
2015-08-03 15:50:00,29.7,29.7,29.64,29.65,188658.0,26.5964,26.5964,26.5427,26.5516,188658.0
2015-08-03 15:55:00,29.65,29.69,29.62,29.66,409488.0,26.5516,26.5875,26.5248,26.5606,409488.0
2015-08-04 09:30:00,29.65,29.71,29.52,29.52,79232.0,26.5516,26.6054,26.4352,26.4352,79232.0
2015-08-04 09:35:00,29.53,29.64,29.5,29.5,46403.0,26.4442,26.5427,26.4173,26.4173,46403.0
2015-08-04 09:40:00,29.51,29.55,29.45,29.5,50559.0,26.4263,26.4621,26.3725,26.4173,50559.0
2015-08-04 09:45:00,29.5,29.58,29.49,29.57,54787.0,26.4173,26.4889,26.4084,26.48,54787.0
2015-08-04 09:50:00,29.57,29.57,29.46,29.47,54839.0,26.48,26.48,26.3815,26.3904,54839.0
2015-08-04 09:55:00,29.48,29.5,29.44,29.47,29959.0,26.3994,26.4173,26.3636,26.3904,29959.0
2015-08-04 10:00:00,29.46,29.47,29.43,29.43,27549.0,26.3815,26.3904,26.3546,26.3546,27549.0
2015-08-04 10:05:00,29.43,29.54,29.41,29.49,50318.0,26.3546,26.4531,26.3367,26.4084,50318.0
2015-08-04 10:10:00,29.49,29.51,29.4,29.51,97970.0,26.4084,26.4263,26.3278,26.4263,97970.0
2015-08-04 10:15:00,29.51,29.51,29.45,29.5,41219.0,26.4263,26.4263,26.3725,26.4173,41219.0
2015-08-04 10:20:00,29.5,29.56,29.46,29.49,50617.0,26.4173,26.471,26.3815,26.4084,50617.0
2015-08-04 10:25:00,29.49,29.56,29.48,29.53,141884.0,26.4084,26.471,26.3994,26.4442,141884.0
2015-08-04 10:30:00,29.53,29.56,29.52,29.53,36268.0,26.4442,26.471,26.4352,26.4442,36268.0
2015-08-04 10:35:00,29.54,29.56,29.52,29.53,33312.0,26.4531,26.471,26.4352,26.4442,33312.0
2015-08-04 10:40:00,29.52,29.56,29.52,29.55,36538.0,26.4352,26.471,26.4352,26.4621,36538.0
2015-08-04 10:45:00,29.55,29.57,29.53,29.54,64196.0,26.4621,26.48,26.4442,26.4531,64196.0
2015-08-04 10:50:00,29.53,29.53,29.45,29.46,33023.0,26.4442,26.4442,26.3725,26.3815,33023.0
2015-08-04 10:55:00,29.45,29.46,29.37,29.39,42338.0,26.3725,26.3815,26.3009,26.3188,42338.0
2015-08-04 11:00:00,29.39,29.46,29.38,29.4,36804.0,26.3188,26.3815,26.3098,26.3278,36804.0
2015-08-04 11:05:00,29.4,29.45,29.38,29.41,42333.0,26.3278,26.3725,26.3098,26.3367,42333.0
2015-08-04 11:10:00,29.41,29.42,29.38,29.41,37491.0,26.3367,26.3457,26.3098,26.3367,37491.0
2015-08-04 11:15:00,29.4,29.4,29.33,29.35,43472.0,26.3278,26.3278,26.2651,26.283,43472.0
2015-08-04 11:20:00,29.35,29.36,29.31,29.31,24950.0,26.283,26.2919,26.2472,26.2472,24950.0
2015-08-04 11:25:00,29.3,29.33,29.29,29.31,70530.0,26.2382,26.2651,26.2293,26.2472,70530.0
2015-08-04 11:30:00,29.32,29.32,29.29,29.3,79178.0,26.2561,26.2561,26.2293,26.2382,79178.0
2015-08-04 11:35:00,29.3,29.39,29.29,29.38,42830.0,26.2382,26.3188,26.2293,26.3098,42830.0
2015-08-04 11:40:00,29.38,29.4,29.35,29.4,41992.0,26.3098,26.3278,26.283,26.3278,41992.0
2015-08-04 11:45:00,29.4,29.4,29.3,29.31,39483.0,26.3278,26.3278,26.2382,26.2472,39483.0
2015-08-04 11:50:00,29.31,29.32,29.25,29.32,62207.0,26.2472,26.2561,26.1934,26.2561,62207.0
2015-08-04 11:55:00,29.32,29.33,29.28,29.33,22110.0,26.2561,26.2651,26.2203,26.2651,22110.0
2015-08-04 12:00:00,29.32,29.33,29.29,29.31,22783.0,26.2561,26.2651,26.2293,26.2472,22783.0
2015-08-04 12:05:00,29.31,29.36,29.3,29.34,13305.0,26.2472,26.2919,26.2382,26.274,13305.0
2015-08-04 12:10:00,29.35,29.38,29.34,29.35,31570.0,26.283,26.3098,26.274,26.283,31570.0
2015-08-04 12:15:00,29.36,29.36,29.31,29.31,32790.0,26.2919,26.2919,26.2472,26.2472,32790.0
2015-08-04 12:20:00,29.31,29.31,29.24,29.27,48994.0,26.2472,26.2472,26.1845,26.2113,48994.0
2015-08-04 12:25:00,29.27,29.33,29.26,29.29,16269.0,26.2113,26.2651,26.2024,26.2293,16269.0
2015-08-04 12:30:00,29.29,29.29,29.2,29.21,70575.0,26.2293,26.2293,26.1487,26.1576,70575.0
2015-08-04 12:35:00,29.21,29.22,29.15,29.19,44821.0,26.1576,26.1666,26.1039,26.1397,44821.0
2015-08-04 12:40:00,29.2,29.2,29.1,29.12,34629.0,26.1487,26.1487,26.0591,26.077,34629.0
2015-08-04 12:45:00,29.12,29.18,29.11,29.15,40971.0,26.077,26.1307,26.0681,26.1039,40971.0
2015-08-04 12:50:00,29.16,29.16,29.12,29.15,21326.0,26.1128,26.1128,26.077,26.1039,21326.0
2015-08-04 12:55:00,29.15,29.17,29.12,29.17,12404.0,26.1039,26.1218,26.077,26.1218,12404.0
2015-08-04 13:00:00,29.16,29.17,29.11,29.15,13642.0,26.1128,26.1218,26.0681,26.1039,13642.0
2015-08-04 13:05:00,29.15,29.15,29.11,29.15,12929.0,26.1039,26.1039,26.0681,26.1039,12929.0
2015-08-04 13:10:00,29.14,29.15,29.13,29.14,5209.0,26.0949,26.1039,26.086,26.0949,5209.0
2015-08-04 13:15:00,29.14,29.2,29.14,29.2,16187.0,26.0949,26.1487,26.0949,26.1487,16187.0
2015-08-04 13:20:00,29.2,29.21,29.12,29.13,67952.0,26.1487,26.1576,26.077,26.086,67952.0
2015-08-04 13:25:00,29.13,29.14,29.11,29.14,27233.0,26.086,26.0949,26.0681,26.0949,27233.0
2015-08-04 13:30:00,29.15,29.2,29.14,29.2,24033.0,26.1039,26.1487,26.0949,26.1487,24033.0
2015-08-04 13:35:00,29.2,29.2,29.13,29.14,26218.0,26.1487,26.1487,26.086,26.0949,26218.0
2015-08-04 13:40:00,29.15,29.15,29.09,29.09,38850.0,26.1039,26.1039,26.0502,26.0502,38850.0
2015-08-04 13:45:00,29.1,29.13,29.05,29.05,46730.0,26.0591,26.086,26.0143,26.0143,46730.0
2015-08-04 13:50:00,29.06,29.06,29.01,29.02,40126.0,26.0233,26.0233,25.9785,25.9875,40126.0
2015-08-04 13:55:00,29.02,29.07,29.02,29.06,26714.0,25.9875,26.0322,25.9875,26.0233,26714.0
2015-08-04 14:00:00,29.06,29.08,29.03,29.03,30778.0,26.0233,26.0412,25.9964,25.9964,30778.0
2015-08-04 14:05:00,29.03,29.03,28.94,28.94,68467.0,25.9964,25.9964,25.9158,25.9158,68467.0
2015-08-04 14:10:00,28.94,28.96,28.88,28.91,150199.0,25.9158,25.9337,25.8621,25.889,150199.0
2015-08-04 14:15:00,28.92,28.96,28.89,28.96,33825.0,25.8979,25.9337,25.8711,25.9337,33825.0
2015-08-04 14:20:00,28.97,29.0,28.96,29.0,28139.0,25.9427,25.9696,25.9337,25.9696,28139.0
2015-08-04 14:25:00,29.0,29.0,28.97,28.99,30604.0,25.9696,25.9696,25.9427,25.9606,30604.0
2015-08-04 14:30:00,28.99,29.0,28.98,28.99,21276.0,25.9606,25.9696,25.9516,25.9606,21276.0
2015-08-04 14:35:00,28.99,29.08,28.98,29.08,32298.0,25.9606,26.0412,25.9516,26.0412,32298.0
2015-08-04 14:40:00,29.07,29.12,29.07,29.12,12633.0,26.0322,26.077,26.0322,26.077,12633.0
2015-08-04 14:45:00,29.12,29.16,29.09,29.15,49524.0,26.077,26.1128,26.0502,26.1039,49524.0
2015-08-04 14:50:00,29.16,29.17,29.13,29.17,13553.0,26.1128,26.1218,26.086,26.1218,13553.0
2015-08-04 14:55:00,29.17,29.18,29.14,29.16,22949.0,26.1218,26.1307,26.0949,26.1128,22949.0
2015-08-04 15:00:00,29.17,29.18,29.15,29.17,23582.0,26.1218,26.1307,26.1039,26.1218,23582.0
2015-08-04 15:05:00,29.17,29.18,29.14,29.15,50605.0,26.1218,26.1307,26.0949,26.1039,50605.0
2015-08-04 15:10:00,29.15,29.16,29.09,29.1,60119.0,26.1039,26.1128,26.0502,26.0591,60119.0
2015-08-04 15:15:00,29.1,29.13,29.09,29.09,44511.0,26.0591,26.086,26.0502,26.0502,44511.0
2015-08-04 15:20:00,29.1,29.13,29.08,29.13,52319.0,26.0591,26.086,26.0412,26.086,52319.0
2015-08-04 15:25:00,29.12,29.13,29.11,29.12,45837.0,26.077,26.086,26.0681,26.077,45837.0
2015-08-04 15:30:00,29.11,29.18,29.1,29.18,124408.0,26.0681,26.1307,26.0591,26.1307,124408.0
2015-08-04 15:35:00,29.17,29.18,29.15,29.15,101924.0,26.1218,26.1307,26.1039,26.1039,101924.0
2015-08-04 15:40:00,29.15,29.16,29.13,29.14,126441.0,26.1039,26.1128,26.086,26.0949,126441.0
2015-08-04 15:45:00,29.14,29.16,29.12,29.15,106882.0,26.0949,26.1128,26.077,26.1039,106882.0
2015-08-04 15:50:00,29.15,29.15,29.12,29.14,82967.0,26.1039,26.1039,26.077,26.0949,82967.0
2015-08-04 15:55:00,29.14,29.18,29.12,29.16,198685.0,26.0949,26.1307,26.077,26.1128,198685.0
2015-08-05 09:30:00,29.37,29.46,29.24,29.34,41217.0,26.3581,26.4389,26.2415,26.3312,41217.0
2015-08-05 09:35:00,29.35,29.39,29.2,29.26,17800.0,26.3402,26.3761,26.2056,26.2594,17800.0
2015-08-05 09:40:00,29.26,29.31,29.17,29.18,42775.0,26.2594,26.3043,26.1787,26.1876,42775.0
2015-08-05 09:45:00,29.19,29.2,29.13,29.18,54070.0,26.1966,26.2056,26.1428,26.1876,54070.0
2015-08-05 09:50:00,29.18,29.18,28.99,29.05,77454.0,26.1876,26.1876,26.0171,26.071,77454.0
2015-08-05 09:55:00,29.06,29.07,28.9,28.92,47658.0,26.0799,26.0889,25.9363,25.9543,47658.0
2015-08-05 10:00:00,28.93,29.02,28.91,28.99,45719.0,25.9633,26.044,25.9453,26.0171,45719.0
2015-08-05 10:05:00,28.99,28.99,28.92,28.93,50947.0,26.0171,26.0171,25.9543,25.9633,50947.0
2015-08-05 10:10:00,28.94,29.04,28.94,29.03,172663.0,25.9722,26.062,25.9722,26.053,172663.0
2015-08-05 10:15:00,29.03,29.1,29.02,29.09,30221.0,26.053,26.1158,26.044,26.1069,30221.0
2015-08-05 10:20:00,29.09,29.11,29.06,29.06,48190.0,26.1069,26.1248,26.0799,26.0799,48190.0
2015-08-05 10:25:00,29.06,29.06,28.95,28.95,76891.0,26.0799,26.0799,25.9812,25.9812,76891.0
2015-08-05 10:30:00,28.96,29.01,28.95,28.96,33848.0,25.9902,26.0351,25.9812,25.9902,33848.0
2015-08-05 10:35:00,28.96,28.97,28.9,28.91,26886.0,25.9902,25.9992,25.9363,25.9453,26886.0
2015-08-05 10:40:00,28.91,28.96,28.9,28.94,55618.0,25.9453,25.9902,25.9363,25.9722,55618.0
2015-08-05 10:45:00,28.94,28.98,28.93,28.96,43444.0,25.9722,26.0081,25.9633,25.9902,43444.0
2015-08-05 10:50:00,28.96,28.96,28.92,28.94,47282.0,25.9902,25.9902,25.9543,25.9722,47282.0
2015-08-05 10:55:00,28.93,28.95,28.9,28.91,43514.0,25.9633,25.9812,25.9363,25.9453,43514.0
2015-08-05 11:00:00,28.91,28.96,28.9,28.94,54594.0,25.9453,25.9902,25.9363,25.9722,54594.0
2015-08-05 11:05:00,28.94,28.97,28.93,28.96,43735.0,25.9722,25.9992,25.9633,25.9902,43735.0
2015-08-05 11:10:00,28.96,28.97,28.92,28.95,30430.0,25.9902,25.9992,25.9543,25.9812,30430.0
2015-08-05 11:15:00,28.95,28.95,28.89,28.93,46328.0,25.9812,25.9812,25.9274,25.9633,46328.0
2015-08-05 11:20:00,28.92,28.97,28.92,28.97,25828.0,25.9543,25.9992,25.9543,25.9992,25828.0
2015-08-05 11:25:00,28.97,28.99,28.94,28.95,62552.0,25.9992,26.0171,25.9722,25.9812,62552.0
2015-08-05 11:30:00,28.95,28.96,28.93,28.95,32451.0,25.9812,25.9902,25.9633,25.9812,32451.0
2015-08-05 11:35:00,28.95,28.95,28.91,28.92,24928.0,25.9812,25.9812,25.9453,25.9543,24928.0
2015-08-05 11:40:00,28.91,28.94,28.91,28.93,32715.0,25.9453,25.9722,25.9453,25.9633,32715.0
2015-08-05 11:45:00,28.93,28.97,28.92,28.96,47547.0,25.9633,25.9992,25.9543,25.9902,47547.0
2015-08-05 11:50:00,28.97,28.97,28.9,28.91,35682.0,25.9992,25.9992,25.9363,25.9453,35682.0
2015-08-05 11:55:00,28.9,28.92,28.83,28.88,60360.0,25.9363,25.9543,25.8735,25.9184,60360.0
2015-08-05 12:00:00,28.88,28.93,28.87,28.9,50249.0,25.9184,25.9633,25.9094,25.9363,50249.0
2015-08-05 12:05:00,28.89,28.91,28.85,28.86,32180.0,25.9274,25.9453,25.8915,25.9004,32180.0
2015-08-05 12:10:00,28.85,28.86,28.78,28.79,30031.0,25.8915,25.9004,25.8287,25.8376,30031.0
2015-08-05 12:15:00,28.78,28.79,28.74,28.75,39021.0,25.8287,25.8376,25.7928,25.8017,39021.0
2015-08-05 12:20:00,28.75,28.79,28.69,28.69,29664.0,25.8017,25.8376,25.7479,25.7479,29664.0
2015-08-05 12:25:00,28.7,28.74,28.67,28.68,40534.0,25.7569,25.7928,25.7299,25.7389,40534.0
2015-08-05 12:30:00,28.68,28.69,28.65,28.67,51128.0,25.7389,25.7479,25.712,25.7299,51128.0
2015-08-05 12:35:00,28.68,28.76,28.68,28.73,72867.0,25.7389,25.8107,25.7389,25.7838,72867.0
2015-08-05 12:40:00,28.72,28.75,28.67,28.74,35426.0,25.7748,25.8017,25.7299,25.7928,35426.0
2015-08-05 12:45:00,28.74,28.78,28.74,28.77,23867.0,25.7928,25.8287,25.7928,25.8197,23867.0
2015-08-05 12:50:00,28.78,28.78,28.69,28.7,80018.0,25.8287,25.8287,25.7479,25.7569,80018.0
2015-08-05 12:55:00,28.69,28.74,28.68,28.72,32229.0,25.7479,25.7928,25.7389,25.7748,32229.0
2015-08-05 13:00:00,28.72,28.72,28.68,28.68,16586.0,25.7748,25.7748,25.7389,25.7389,16586.0
2015-08-05 13:05:00,28.69,28.71,28.66,28.66,21143.0,25.7479,25.7658,25.721,25.721,21143.0
2015-08-05 13:10:00,28.67,28.68,28.59,28.61,33899.0,25.7299,25.7389,25.6581,25.6761,33899.0
2015-08-05 13:15:00,28.6,28.61,28.52,28.53,71457.0,25.6671,25.6761,25.5953,25.6043,71457.0
2015-08-05 13:20:00,28.52,28.59,28.51,28.54,36185.0,25.5953,25.6581,25.5863,25.6133,36185.0
2015-08-05 13:25:00,28.55,28.62,28.54,28.62,35398.0,25.6222,25.6851,25.6133,25.6851,35398.0
2015-08-05 13:30:00,28.62,28.63,28.54,28.54,80853.0,25.6851,25.694,25.6133,25.6133,80853.0
2015-08-05 13:35:00,28.55,28.6,28.55,28.59,13619.0,25.6222,25.6671,25.6222,25.6581,13619.0
2015-08-05 13:40:00,28.6,28.67,28.59,28.64,20422.0,25.6671,25.7299,25.6581,25.703,20422.0
2015-08-05 13:45:00,28.65,28.67,28.64,28.66,15324.0,25.712,25.7299,25.703,25.721,15324.0
2015-08-05 13:50:00,28.66,28.66,28.57,28.59,52054.0,25.721,25.721,25.6402,25.6581,52054.0
2015-08-05 13:55:00,28.6,28.66,28.59,28.65,11146.0,25.6671,25.721,25.6581,25.712,11146.0
2015-08-05 14:00:00,28.65,28.69,28.61,28.68,25734.0,25.712,25.7479,25.6761,25.7389,25734.0
2015-08-05 14:05:00,28.67,28.68,28.65,28.67,23514.0,25.7299,25.7389,25.712,25.7299,23514.0
2015-08-05 14:10:00,28.66,28.67,28.64,28.66,14370.0,25.721,25.7299,25.703,25.721,14370.0
2015-08-05 14:15:00,28.66,28.66,28.63,28.66,35037.0,25.721,25.721,25.694,25.721,35037.0
2015-08-05 14:20:00,28.66,28.69,28.64,28.69,40251.0,25.721,25.7479,25.703,25.7479,40251.0
2015-08-05 14:25:00,28.69,28.73,28.68,28.72,27910.0,25.7479,25.7838,25.7389,25.7748,27910.0
2015-08-05 14:30:00,28.71,28.74,28.69,28.71,37085.0,25.7658,25.7928,25.7479,25.7658,37085.0
2015-08-05 14:35:00,28.71,28.75,28.71,28.75,11901.0,25.7658,25.8017,25.7658,25.8017,11901.0
2015-08-05 14:40:00,28.75,28.75,28.68,28.72,51739.0,25.8017,25.8017,25.7389,25.7748,51739.0
2015-08-05 14:45:00,28.71,28.78,28.7,28.77,39130.0,25.7658,25.8287,25.7569,25.8197,39130.0
2015-08-05 14:50:00,28.77,28.79,28.75,28.77,28108.0,25.8197,25.8376,25.8017,25.8197,28108.0
2015-08-05 14:55:00,28.77,28.78,28.74,28.78,26914.0,25.8197,25.8287,25.7928,25.8287,26914.0
2015-08-05 15:00:00,28.78,28.8,28.74,28.76,37610.0,25.8287,25.8466,25.7928,25.8107,37610.0
2015-08-05 15:05:00,28.76,28.77,28.74,28.75,29012.0,25.8107,25.8197,25.7928,25.8017,29012.0
2015-08-05 15:10:00,28.76,28.81,28.76,28.79,56397.0,25.8107,25.8556,25.8107,25.8376,56397.0
2015-08-05 15:15:00,28.8,28.8,28.75,28.78,34359.0,25.8466,25.8466,25.8017,25.8287,34359.0
2015-08-05 15:20:00,28.78,28.78,28.73,28.73,63546.0,25.8287,25.8287,25.7838,25.7838,63546.0
2015-08-05 15:25:00,28.73,28.75,28.7,28.7,51499.0,25.7838,25.8017,25.7569,25.7569,51499.0
2015-08-05 15:30:00,28.7,28.72,28.68,28.68,82245.0,25.7569,25.7748,25.7389,25.7389,82245.0
2015-08-05 15:35:00,28.68,28.7,28.67,28.69,85558.0,25.7389,25.7569,25.7299,25.7479,85558.0
2015-08-05 15:40:00,28.69,28.71,28.67,28.67,111516.0,25.7479,25.7658,25.7299,25.7299,111516.0
2015-08-05 15:45:00,28.68,28.7,28.67,28.7,85203.0,25.7389,25.7569,25.7299,25.7569,85203.0
2015-08-05 15:50:00,28.7,28.7,28.67,28.69,154006.0,25.7569,25.7569,25.7299,25.7479,154006.0
2015-08-05 15:55:00,28.69,28.72,28.68,28.71,211340.0,25.7479,25.7748,25.7389,25.7658,211340.0
2015-08-06 09:30:00,28.83,28.88,28.74,28.74,54659.0,25.8735,25.9184,25.7928,25.7928,54659.0
2015-08-06 09:35:00,28.77,28.78,28.63,28.73,41319.0,25.8197,25.8287,25.694,25.7838,41319.0
2015-08-06 09:40:00,28.74,28.74,28.57,28.59,69023.0,25.7928,25.7928,25.6402,25.6581,69023.0
2015-08-06 09:45:00,28.58,28.72,28.57,28.71,53097.0,25.6492,25.7748,25.6402,25.7658,53097.0
2015-08-06 09:50:00,28.7,28.73,28.65,28.65,92682.0,25.7569,25.7838,25.712,25.712,92682.0
2015-08-06 09:55:00,28.66,28.7,28.62,28.65,42555.0,25.721,25.7569,25.6851,25.712,42555.0
2015-08-06 10:00:00,28.64,28.66,28.56,28.61,41374.0,25.703,25.721,25.6312,25.6761,41374.0
2015-08-06 10:05:00,28.62,28.62,28.56,28.62,41272.0,25.6851,25.6851,25.6312,25.6851,41272.0
2015-08-06 10:10:00,28.61,28.67,28.59,28.66,41314.0,25.6761,25.7299,25.6581,25.721,41314.0
2015-08-06 10:15:00,28.66,28.74,28.66,28.73,45045.0,25.721,25.7928,25.721,25.7838,45045.0
2015-08-06 10:20:00,28.74,28.74,28.66,28.67,30940.0,25.7928,25.7928,25.721,25.7299,30940.0
2015-08-06 10:25:00,28.68,28.72,28.65,28.65,59408.0,25.7389,25.7748,25.712,25.712,59408.0
2015-08-06 10:30:00,28.64,28.64,28.58,28.61,85387.0,25.703,25.703,25.6492,25.6761,85387.0
2015-08-06 10:35:00,28.61,28.7,28.6,28.67,39925.0,25.6761,25.7569,25.6671,25.7299,39925.0
2015-08-06 10:40:00,28.67,28.72,28.65,28.69,33780.0,25.7299,25.7748,25.712,25.7479,33780.0
2015-08-06 10:45:00,28.7,28.79,28.69,28.78,48074.0,25.7569,25.8376,25.7479,25.8287,48074.0
2015-08-06 10:50:00,28.79,28.81,28.77,28.8,55128.0,25.8376,25.8556,25.8197,25.8466,55128.0
2015-08-06 10:55:00,28.8,28.82,28.77,28.79,98694.0,25.8466,25.8645,25.8197,25.8376,98694.0
2015-08-06 11:00:00,28.79,28.81,28.76,28.76,101753.0,25.8376,25.8556,25.8107,25.8107,101753.0
2015-08-06 11:05:00,28.76,28.76,28.63,28.64,40446.0,25.8107,25.8107,25.694,25.703,40446.0
2015-08-06 11:10:00,28.64,28.64,28.62,28.62,32786.0,25.703,25.703,25.6851,25.6851,32786.0
2015-08-06 11:15:00,28.63,28.65,28.62,28.63,31779.0,25.694,25.712,25.6851,25.694,31779.0
2015-08-06 11:20:00,28.63,28.67,28.63,28.66,25950.0,25.694,25.7299,25.694,25.721,25950.0
2015-08-06 11:25:00,28.66,28.68,28.63,28.64,126292.0,25.721,25.7389,25.694,25.703,126292.0
2015-08-06 11:30:00,28.65,28.66,28.54,28.54,30949.0,25.712,25.721,25.6133,25.6133,30949.0
2015-08-06 11:35:00,28.54,28.54,28.48,28.49,33469.0,25.6133,25.6133,25.5594,25.5684,33469.0
2015-08-06 11:40:00,28.49,28.62,28.48,28.58,43456.0,25.5684,25.6851,25.5594,25.6492,43456.0
2015-08-06 11:45:00,28.58,28.65,28.55,28.65,48338.0,25.6492,25.712,25.6222,25.712,48338.0
2015-08-06 11:50:00,28.65,28.67,28.62,28.63,56192.0,25.712,25.7299,25.6851,25.694,56192.0
2015-08-06 11:55:00,28.62,28.64,28.55,28.56,37825.0,25.6851,25.703,25.6222,25.6312,37825.0
2015-08-06 12:00:00,28.55,28.62,28.55,28.6,27301.0,25.6222,25.6851,25.6222,25.6671,27301.0
2015-08-06 12:05:00,28.61,28.63,28.56,28.56,34351.0,25.6761,25.694,25.6312,25.6312,34351.0
2015-08-06 12:10:00,28.56,28.58,28.52,28.57,38831.0,25.6312,25.6492,25.5953,25.6402,38831.0
2015-08-06 12:15:00,28.57,28.58,28.53,28.57,24585.0,25.6402,25.6492,25.6043,25.6402,24585.0
2015-08-06 12:20:00,28.56,28.57,28.5,28.54,32179.0,25.6312,25.6402,25.5774,25.6133,32179.0
2015-08-06 12:25:00,28.54,28.61,28.53,28.58,91257.0,25.6133,25.6761,25.6043,25.6492,91257.0
2015-08-06 12:30:00,28.59,28.59,28.48,28.48,30767.0,25.6581,25.6581,25.5594,25.5594,30767.0
2015-08-06 12:35:00,28.47,28.48,28.44,28.48,33514.0,25.5504,25.5594,25.5235,25.5594,33514.0
2015-08-06 12:40:00,28.48,28.55,28.47,28.48,25590.0,25.5594,25.6222,25.5504,25.5594,25590.0
2015-08-06 12:45:00,28.47,28.54,28.47,28.54,48481.0,25.5504,25.6133,25.5504,25.6133,48481.0
2015-08-06 12:50:00,28.54,28.55,28.49,28.5,16057.0,25.6133,25.6222,25.5684,25.5774,16057.0
2015-08-06 12:55:00,28.5,28.5,28.43,28.46,28863.0,25.5774,25.5774,25.5145,25.5415,28863.0
2015-08-06 13:00:00,28.45,28.5,28.44,28.5,27878.0,25.5325,25.5774,25.5235,25.5774,27878.0
2015-08-06 13:05:00,28.5,28.52,28.44,28.49,35875.0,25.5774,25.5953,25.5235,25.5684,35875.0
2015-08-06 13:10:00,28.49,28.54,28.48,28.53,21750.0,25.5684,25.6133,25.5594,25.6043,21750.0
2015-08-06 13:15:00,28.53,28.58,28.51,28.57,34145.0,25.6043,25.6492,25.5863,25.6402,34145.0
2015-08-06 13:20:00,28.56,28.62,28.54,28.59,61108.0,25.6312,25.6851,25.6133,25.6581,61108.0
2015-08-06 13:25:00,28.6,28.61,28.54,28.56,41454.0,25.6671,25.6761,25.6133,25.6312,41454.0
2015-08-06 13:30:00,28.56,28.57,28.53,28.54,17220.0,25.6312,25.6402,25.6043,25.6133,17220.0
2015-08-06 13:35:00,28.54,28.58,28.53,28.54,23927.0,25.6133,25.6492,25.6043,25.6133,23927.0
2015-08-06 13:40:00,28.54,28.59,28.51,28.58,17509.0,25.6133,25.6581,25.5863,25.6492,17509.0
2015-08-06 13:45:00,28.58,28.62,28.55,28.61,27320.0,25.6492,25.6851,25.6222,25.6761,27320.0
2015-08-06 13:50:00,28.59,28.61,28.57,28.6,15350.0,25.6581,25.6761,25.6402,25.6671,15350.0
2015-08-06 13:55:00,28.59,28.61,28.59,28.6,9700.0,25.6581,25.6761,25.6581,25.6671,9700.0
2015-08-06 14:00:00,28.59,28.59,28.54,28.56,23077.0,25.6581,25.6581,25.6133,25.6312,23077.0
2015-08-06 14:05:00,28.55,28.59,28.55,28.58,19609.0,25.6222,25.6581,25.6222,25.6492,19609.0
2015-08-06 14:10:00,28.58,28.6,28.56,28.6,32450.0,25.6492,25.6671,25.6312,25.6671,32450.0
2015-08-06 14:15:00,28.6,28.6,28.56,28.57,19978.0,25.6671,25.6671,25.6312,25.6402,19978.0
2015-08-06 14:20:00,28.57,28.61,28.56,28.6,42742.0,25.6402,25.6761,25.6312,25.6671,42742.0
2015-08-06 14:25:00,28.6,28.68,28.6,28.66,23274.0,25.6671,25.7389,25.6671,25.721,23274.0
2015-08-06 14:30:00,28.66,28.71,28.65,28.68,26268.0,25.721,25.7658,25.712,25.7389,26268.0
2015-08-06 14:35:00,28.68,28.7,28.64,28.65,57810.0,25.7389,25.7569,25.703,25.712,57810.0
2015-08-06 14:40:00,28.66,28.71,28.65,28.66,56493.0,25.721,25.7658,25.712,25.721,56493.0
2015-08-06 14:45:00,28.66,28.7,28.65,28.67,57898.0,25.721,25.7569,25.712,25.7299,57898.0
2015-08-06 14:50:00,28.67,28.69,28.66,28.67,45932.0,25.7299,25.7479,25.721,25.7299,45932.0
2015-08-06 14:55:00,28.67,28.67,28.65,28.66,34133.0,25.7299,25.7299,25.712,25.721,34133.0
2015-08-06 15:00:00,28.66,28.68,28.63,28.65,70741.0,25.721,25.7389,25.694,25.712,70741.0
2015-08-06 15:05:00,28.65,28.67,28.64,28.66,30585.0,25.712,25.7299,25.703,25.721,30585.0
2015-08-06 15:10:00,28.66,28.69,28.65,28.68,55359.0,25.721,25.7479,25.712,25.7389,55359.0
2015-08-06 15:15:00,28.68,28.75,28.68,28.75,93814.0,25.7389,25.8017,25.7389,25.8017,93814.0
2015-08-06 15:20:00,28.75,28.77,28.67,28.68,58964.0,25.8017,25.8197,25.7299,25.7389,58964.0
2015-08-06 15:25:00,28.68,28.68,28.63,28.64,64998.0,25.7389,25.7389,25.694,25.703,64998.0
2015-08-06 15:30:00,28.64,28.64,28.6,28.63,57825.0,25.703,25.703,25.6671,25.694,57825.0
2015-08-06 15:35:00,28.63,28.64,28.59,28.62,81576.0,25.694,25.703,25.6581,25.6851,81576.0
2015-08-06 15:40:00,28.62,28.65,28.6,28.65,96625.0,25.6851,25.712,25.6671,25.712,96625.0
2015-08-06 15:45:00,28.65,28.67,28.64,28.67,78690.0,25.712,25.7299,25.703,25.7299,78690.0
2015-08-06 15:50:00,28.67,28.67,28.61,28.62,177059.0,25.7299,25.7299,25.6761,25.6851,177059.0
2015-08-06 15:55:00,28.62,28.63,28.6,28.61,213411.0,25.6851,25.694,25.6671,25.6761,213411.0
2015-08-07 09:30:00,28.56,28.63,28.5,28.55,24732.0,25.6312,25.694,25.5774,25.6222,24732.0
2015-08-07 09:35:00,28.54,28.63,28.4,28.47,55562.0,25.6133,25.694,25.4876,25.5504,55562.0
2015-08-07 09:40:00,28.47,28.57,28.44,28.53,93181.0,25.5504,25.6402,25.5235,25.6043,93181.0
2015-08-07 09:45:00,28.52,28.53,28.42,28.47,88104.0,25.5953,25.6043,25.5056,25.5504,88104.0
2015-08-07 09:50:00,28.47,28.53,28.45,28.52,56449.0,25.5504,25.6043,25.5325,25.5953,56449.0
2015-08-07 09:55:00,28.52,28.54,28.45,28.48,132650.0,25.5953,25.6133,25.5325,25.5594,132650.0
2015-08-07 10:00:00,28.49,28.53,28.42,28.52,57131.0,25.5684,25.6043,25.5056,25.5953,57131.0
2015-08-07 10:05:00,28.52,28.52,28.46,28.46,94490.0,25.5953,25.5953,25.5415,25.5415,94490.0
2015-08-07 10:10:00,28.46,28.51,28.45,28.49,40560.0,25.5415,25.5863,25.5325,25.5684,40560.0
2015-08-07 10:15:00,28.49,28.51,28.44,28.47,105996.0,25.5684,25.5863,25.5235,25.5504,105996.0
2015-08-07 10:20:00,28.46,28.47,28.4,28.41,28454.0,25.5415,25.5504,25.4876,25.4966,28454.0
2015-08-07 10:25:00,28.4,28.43,28.37,28.42,51042.0,25.4876,25.5145,25.4607,25.5056,51042.0
2015-08-07 10:30:00,28.41,28.44,28.36,28.44,46943.0,25.4966,25.5235,25.4517,25.5235,46943.0
2015-08-07 10:35:00,28.44,28.46,28.42,28.46,34631.0,25.5235,25.5415,25.5056,25.5415,34631.0
2015-08-07 10:40:00,28.46,28.46,28.42,28.44,44798.0,25.5415,25.5415,25.5056,25.5235,44798.0
2015-08-07 10:45:00,28.45,28.46,28.42,28.46,46250.0,25.5325,25.5415,25.5056,25.5415,46250.0
2015-08-07 10:50:00,28.46,28.49,28.42,28.42,65665.0,25.5415,25.5684,25.5056,25.5056,65665.0
2015-08-07 10:55:00,28.42,28.47,28.4,28.44,55865.0,25.5056,25.5504,25.4876,25.5235,55865.0
2015-08-07 11:00:00,28.44,28.49,28.41,28.45,41401.0,25.5235,25.5684,25.4966,25.5325,41401.0
2015-08-07 11:05:00,28.46,28.52,28.45,28.51,21269.0,25.5415,25.5953,25.5325,25.5863,21269.0
2015-08-07 11:10:00,28.5,28.52,28.42,28.43,40294.0,25.5774,25.5953,25.5056,25.5145,40294.0
2015-08-07 11:15:00,28.43,28.45,28.39,28.39,19019.0,25.5145,25.5325,25.4786,25.4786,19019.0
2015-08-07 11:20:00,28.38,28.41,28.36,28.39,28450.0,25.4697,25.4966,25.4517,25.4786,28450.0
2015-08-07 11:25:00,28.38,28.39,28.36,28.37,24491.0,25.4697,25.4786,25.4517,25.4607,24491.0
2015-08-07 11:30:00,28.37,28.39,28.35,28.39,17007.0,25.4607,25.4786,25.4427,25.4786,17007.0
2015-08-07 11:35:00,28.4,28.41,28.36,28.38,48889.0,25.4876,25.4966,25.4517,25.4697,48889.0
2015-08-07 11:40:00,28.38,28.44,28.38,28.43,33928.0,25.4697,25.5235,25.4697,25.5145,33928.0
2015-08-07 11:45:00,28.42,28.44,28.4,28.41,14798.0,25.5056,25.5235,25.4876,25.4966,14798.0
2015-08-07 11:50:00,28.42,28.44,28.33,28.34,175230.0,25.5056,25.5235,25.4248,25.4338,175230.0
2015-08-07 11:55:00,28.34,28.34,28.28,28.32,48765.0,25.4338,25.4338,25.3799,25.4158,48765.0
2015-08-07 12:00:00,28.33,28.34,28.31,28.31,22910.0,25.4248,25.4338,25.4068,25.4068,22910.0
2015-08-07 12:05:00,28.31,28.33,28.23,28.24,110562.0,25.4068,25.4248,25.3351,25.344,110562.0
2015-08-07 12:10:00,28.24,28.26,28.16,28.25,92258.0,25.344,25.362,25.2722,25.353,92258.0
2015-08-07 12:15:00,28.25,28.29,28.24,28.27,29968.0,25.353,25.3889,25.344,25.371,29968.0
2015-08-07 12:20:00,28.27,28.31,28.25,28.31,23437.0,25.371,25.4068,25.353,25.4068,23437.0
2015-08-07 12:25:00,28.31,28.35,28.31,28.32,16755.0,25.4068,25.4427,25.4068,25.4158,16755.0
2015-08-07 12:30:00,28.31,28.33,28.28,28.31,10073.0,25.4068,25.4248,25.3799,25.4068,10073.0
2015-08-07 12:35:00,28.31,28.32,28.28,28.31,26395.0,25.4068,25.4158,25.3799,25.4068,26395.0
2015-08-07 12:40:00,28.31,28.36,28.3,28.36,17052.0,25.4068,25.4517,25.3979,25.4517,17052.0
2015-08-07 12:45:00,28.36,28.36,28.31,28.31,36579.0,25.4517,25.4517,25.4068,25.4068,36579.0
2015-08-07 12:50:00,28.32,28.35,28.32,28.33,32395.0,25.4158,25.4427,25.4158,25.4248,32395.0
2015-08-07 12:55:00,28.33,28.35,28.31,28.34,15355.0,25.4248,25.4427,25.4068,25.4338,15355.0
2015-08-07 13:00:00,28.34,28.34,28.31,28.34,31899.0,25.4338,25.4338,25.4068,25.4338,31899.0
2015-08-07 13:05:00,28.34,28.37,28.3,28.31,24091.0,25.4338,25.4607,25.3979,25.4068,24091.0
2015-08-07 13:10:00,28.3,28.31,28.27,28.3,10409.0,25.3979,25.4068,25.371,25.3979,10409.0
2015-08-07 13:15:00,28.31,28.33,28.3,28.3,14884.0,25.4068,25.4248,25.3979,25.3979,14884.0
2015-08-07 13:20:00,28.3,28.32,28.3,28.32,21417.0,25.3979,25.4158,25.3979,25.4158,21417.0
2015-08-07 13:25:00,28.33,28.33,28.28,28.31,33401.0,25.4248,25.4248,25.3799,25.4068,33401.0
2015-08-07 13:30:00,28.31,28.34,28.31,28.34,15688.0,25.4068,25.4338,25.4068,25.4338,15688.0
2015-08-07 13:35:00,28.34,28.35,28.3,28.31,22912.0,25.4338,25.4427,25.3979,25.4068,22912.0
2015-08-07 13:40:00,28.31,28.36,28.28,28.29,38721.0,25.4068,25.4517,25.3799,25.3889,38721.0
2015-08-07 13:45:00,28.29,28.34,28.28,28.34,44975.0,25.3889,25.4338,25.3799,25.4338,44975.0
2015-08-07 13:50:00,28.34,28.35,28.32,28.33,11121.0,25.4338,25.4427,25.4158,25.4248,11121.0
2015-08-07 13:55:00,28.33,28.35,28.32,28.34,11853.0,25.4248,25.4427,25.4158,25.4338,11853.0
2015-08-07 14:00:00,28.33,28.35,28.33,28.35,11657.0,25.4248,25.4427,25.4248,25.4427,11657.0
2015-08-07 14:05:00,28.34,28.37,28.33,28.36,30693.0,25.4338,25.4607,25.4248,25.4517,30693.0
2015-08-07 14:10:00,28.36,28.38,28.34,28.38,17946.0,25.4517,25.4697,25.4338,25.4697,17946.0
2015-08-07 14:15:00,28.38,28.4,28.37,28.38,24075.0,25.4697,25.4876,25.4607,25.4697,24075.0
2015-08-07 14:20:00,28.38,28.39,28.35,28.37,18053.0,25.4697,25.4786,25.4427,25.4607,18053.0
2015-08-07 14:25:00,28.38,28.4,28.38,28.4,5400.0,25.4697,25.4876,25.4697,25.4876,5400.0
2015-08-07 14:30:00,28.41,28.42,28.4,28.42,7577.0,25.4966,25.5056,25.4876,25.5056,7577.0
2015-08-07 14:35:00,28.42,28.43,28.4,28.41,18544.0,25.5056,25.5145,25.4876,25.4966,18544.0
2015-08-07 14:40:00,28.4,28.41,28.39,28.41,14372.0,25.4876,25.4966,25.4786,25.4966,14372.0
2015-08-07 14:45:00,28.41,28.41,28.37,28.39,39413.0,25.4966,25.4966,25.4607,25.4786,39413.0
2015-08-07 14:50:00,28.39,28.41,28.37,28.38,22514.0,25.4786,25.4966,25.4607,25.4697,22514.0
2015-08-07 14:55:00,28.37,28.42,28.37,28.42,17425.0,25.4607,25.5056,25.4607,25.5056,17425.0
2015-08-07 15:00:00,28.41,28.42,28.39,28.4,29593.0,25.4966,25.5056,25.4786,25.4876,29593.0
2015-08-07 15:05:00,28.4,28.4,28.35,28.37,29467.0,25.4876,25.4876,25.4427,25.4607,29467.0
2015-08-07 15:10:00,28.36,28.39,28.36,28.37,44267.0,25.4517,25.4786,25.4517,25.4607,44267.0
2015-08-07 15:15:00,28.36,28.41,28.36,28.41,24060.0,25.4517,25.4966,25.4517,25.4966,24060.0
2015-08-07 15:20:00,28.41,28.44,28.38,28.43,62208.0,25.4966,25.5235,25.4697,25.5145,62208.0
2015-08-07 15:25:00,28.43,28.47,28.41,28.44,75404.0,25.5145,25.5504,25.4966,25.5235,75404.0
2015-08-07 15:30:00,28.43,28.46,28.42,28.45,48350.0,25.5145,25.5415,25.5056,25.5325,48350.0
2015-08-07 15:35:00,28.45,28.48,28.44,28.46,49297.0,25.5325,25.5594,25.5235,25.5415,49297.0
2015-08-07 15:40:00,28.47,28.48,28.45,28.46,59614.0,25.5504,25.5594,25.5325,25.5415,59614.0
2015-08-07 15:45:00,28.46,28.48,28.44,28.48,95745.0,25.5415,25.5594,25.5235,25.5594,95745.0
2015-08-07 15:50:00,28.48,28.51,28.45,28.49,123652.0,25.5594,25.5863,25.5325,25.5684,123652.0
2015-08-07 15:55:00,28.49,28.53,28.49,28.52,173029.0,25.5684,25.6043,25.5684,25.5953,173029.0
2015-08-10 09:30:00,28.78,28.82,28.69,28.8,72446.0,25.8287,25.8645,25.7479,25.8466,72446.0
2015-08-10 09:35:00,28.79,28.95,28.79,28.92,42813.0,25.8376,25.9812,25.8376,25.9543,42813.0
2015-08-10 09:40:00,28.92,28.96,28.86,28.95,47550.0,25.9543,25.9902,25.9004,25.9812,47550.0
2015-08-10 09:45:00,28.95,29.03,28.91,28.91,44801.0,25.9812,26.053,25.9453,25.9453,44801.0
2015-08-10 09:50:00,28.92,28.97,28.91,28.95,46952.0,25.9543,25.9992,25.9453,25.9812,46952.0
2015-08-10 09:55:00,28.96,28.97,28.92,28.93,29360.0,25.9902,25.9992,25.9543,25.9633,29360.0
2015-08-10 10:00:00,28.94,28.99,28.89,28.99,26752.0,25.9722,26.0171,25.9274,26.0171,26752.0
2015-08-10 10:05:00,28.99,29.01,28.94,28.95,30487.0,26.0171,26.0351,25.9722,25.9812,30487.0
2015-08-10 10:10:00,28.95,28.95,28.89,28.92,52715.0,25.9812,25.9812,25.9274,25.9543,52715.0
2015-08-10 10:15:00,28.92,28.94,28.9,28.91,48186.0,25.9543,25.9722,25.9363,25.9453,48186.0
2015-08-10 10:20:00,28.9,28.95,28.9,28.95,54721.0,25.9363,25.9812,25.9363,25.9812,54721.0
2015-08-10 10:25:00,28.95,28.98,28.94,28.97,36145.0,25.9812,26.0081,25.9722,25.9992,36145.0
2015-08-10 10:30:00,28.97,29.0,28.93,28.98,31682.0,25.9992,26.0261,25.9633,26.0081,31682.0
2015-08-10 10:35:00,28.98,28.99,28.9,28.92,33355.0,26.0081,26.0171,25.9363,25.9543,33355.0
2015-08-10 10:40:00,28.91,28.97,28.87,28.89,132082.0,25.9453,25.9992,25.9094,25.9274,132082.0
2015-08-10 10:45:00,28.89,28.9,28.86,28.87,21831.0,25.9274,25.9363,25.9004,25.9094,21831.0
2015-08-10 10:50:00,28.88,28.9,28.83,28.89,42834.0,25.9184,25.9363,25.8735,25.9274,42834.0
2015-08-10 10:55:00,28.89,29.02,28.88,29.02,103473.0,25.9274,26.044,25.9184,26.044,103473.0
2015-08-10 11:00:00,29.02,29.03,28.97,29.01,49069.0,26.044,26.053,25.9992,26.0351,49069.0
2015-08-10 11:05:00,29.02,29.03,28.99,29.01,37213.0,26.044,26.053,26.0171,26.0351,37213.0
2015-08-10 11:10:00,29.0,29.03,28.99,29.0,29437.0,26.0261,26.053,26.0171,26.0261,29437.0
2015-08-10 11:15:00,29.0,29.02,28.96,29.02,50843.0,26.0261,26.044,25.9902,26.044,50843.0
2015-08-10 11:20:00,29.01,29.04,28.97,29.02,30443.0,26.0351,26.062,25.9992,26.044,30443.0
2015-08-10 11:25:00,29.02,29.02,28.94,28.94,34558.0,26.044,26.044,25.9722,25.9722,34558.0
2015-08-10 11:30:00,28.93,28.98,28.93,28.95,22993.0,25.9633,26.0081,25.9633,25.9812,22993.0
2015-08-10 11:35:00,28.95,28.95,28.88,28.9,17473.0,25.9812,25.9812,25.9184,25.9363,17473.0
2015-08-10 11:40:00,28.9,28.91,28.88,28.9,10344.0,25.9363,25.9453,25.9184,25.9363,10344.0
2015-08-10 11:45:00,28.9,28.91,28.88,28.89,34350.0,25.9363,25.9453,25.9184,25.9274,34350.0
2015-08-10 11:50:00,28.9,28.93,28.89,28.92,30136.0,25.9363,25.9633,25.9274,25.9543,30136.0
2015-08-10 11:55:00,28.91,28.93,28.89,28.93,37548.0,25.9453,25.9633,25.9274,25.9633,37548.0
2015-08-10 12:00:00,28.93,28.94,28.92,28.92,9160.0,25.9633,25.9722,25.9543,25.9543,9160.0
2015-08-10 12:05:00,28.93,28.93,28.89,28.91,14608.0,25.9633,25.9633,25.9274,25.9453,14608.0
2015-08-10 12:10:00,28.9,28.91,28.89,28.91,9766.0,25.9363,25.9453,25.9274,25.9453,9766.0
2015-08-10 12:15:00,28.91,28.91,28.89,28.9,11429.0,25.9453,25.9453,25.9274,25.9363,11429.0
2015-08-10 12:20:00,28.9,28.93,28.89,28.91,26521.0,25.9363,25.9633,25.9274,25.9453,26521.0
2015-08-10 12:25:00,28.9,28.91,28.88,28.89,11200.0,25.9363,25.9453,25.9184,25.9274,11200.0
2015-08-10 12:30:00,28.88,28.93,28.87,28.92,13660.0,25.9184,25.9633,25.9094,25.9543,13660.0
2015-08-10 12:35:00,28.92,28.97,28.92,28.97,16680.0,25.9543,25.9992,25.9543,25.9992,16680.0
2015-08-10 12:40:00,28.97,28.97,28.93,28.95,16654.0,25.9992,25.9992,25.9633,25.9812,16654.0
2015-08-10 12:45:00,28.95,29.0,28.95,28.99,13012.0,25.9812,26.0261,25.9812,26.0171,13012.0
2015-08-10 12:50:00,29.0,29.04,28.99,29.03,17102.0,26.0261,26.062,26.0171,26.053,17102.0
2015-08-10 12:55:00,29.03,29.09,29.02,29.08,47559.0,26.053,26.1069,26.044,26.0979,47559.0
2015-08-10 13:00:00,29.09,29.12,29.07,29.11,43358.0,26.1069,26.1338,26.0889,26.1248,43358.0
2015-08-10 13:05:00,29.12,29.13,29.09,29.09,25685.0,26.1338,26.1428,26.1069,26.1069,25685.0
2015-08-10 13:10:00,29.1,29.12,29.08,29.09,10049.0,26.1158,26.1338,26.0979,26.1069,10049.0
2015-08-10 13:15:00,29.09,29.1,29.06,29.09,24387.0,26.1069,26.1158,26.0799,26.1069,24387.0
2015-08-10 13:20:00,29.1,29.16,29.09,29.16,29291.0,26.1158,26.1697,26.1069,26.1697,29291.0
2015-08-10 13:25:00,29.15,29.18,29.15,29.16,22015.0,26.1607,26.1876,26.1607,26.1697,22015.0
2015-08-10 13:30:00,29.16,29.19,29.14,29.17,15178.0,26.1697,26.1966,26.1517,26.1787,15178.0
2015-08-10 13:35:00,29.17,29.17,29.11,29.12,26590.0,26.1787,26.1787,26.1248,26.1338,26590.0
2015-08-10 13:40:00,29.11,29.13,29.09,29.12,15476.0,26.1248,26.1428,26.1069,26.1338,15476.0
2015-08-10 13:45:00,29.11,29.13,29.1,29.12,67584.0,26.1248,26.1428,26.1158,26.1338,67584.0
2015-08-10 13:50:00,29.12,29.15,29.12,29.14,32587.0,26.1338,26.1607,26.1338,26.1517,32587.0
2015-08-10 13:55:00,29.15,29.15,29.09,29.13,58983.0,26.1607,26.1607,26.1069,26.1428,58983.0
2015-08-10 14:00:00,29.12,29.18,29.12,29.15,36118.0,26.1338,26.1876,26.1338,26.1607,36118.0
2015-08-10 14:05:00,29.15,29.19,29.15,29.18,14999.0,26.1607,26.1966,26.1607,26.1876,14999.0
2015-08-10 14:10:00,29.18,29.18,29.15,29.15,43018.0,26.1876,26.1876,26.1607,26.1607,43018.0
2015-08-10 14:15:00,29.15,29.19,29.15,29.18,23991.0,26.1607,26.1966,26.1607,26.1876,23991.0
2015-08-10 14:20:00,29.18,29.18,29.15,29.16,28649.0,26.1876,26.1876,26.1607,26.1697,28649.0
2015-08-10 14:25:00,29.15,29.15,29.12,29.13,25155.0,26.1607,26.1607,26.1338,26.1428,25155.0
2015-08-10 14:30:00,29.13,29.13,29.1,29.11,23284.0,26.1428,26.1428,26.1158,26.1248,23284.0
2015-08-10 14:35:00,29.11,29.11,29.07,29.09,18990.0,26.1248,26.1248,26.0889,26.1069,18990.0
2015-08-10 14:40:00,29.08,29.08,29.04,29.04,28385.0,26.0979,26.0979,26.062,26.062,28385.0
2015-08-10 14:45:00,29.05,29.08,29.04,29.07,14637.0,26.071,26.0979,26.062,26.0889,14637.0
2015-08-10 14:50:00,29.07,29.09,29.06,29.09,19564.0,26.0889,26.1069,26.0799,26.1069,19564.0
2015-08-10 14:55:00,29.08,29.09,29.06,29.08,20431.0,26.0979,26.1069,26.0799,26.0979,20431.0
2015-08-10 15:00:00,29.08,29.08,29.03,29.05,32601.0,26.0979,26.0979,26.053,26.071,32601.0
2015-08-10 15:05:00,29.05,29.09,29.02,29.08,44793.0,26.071,26.1069,26.044,26.0979,44793.0
2015-08-10 15:10:00,29.07,29.08,29.03,29.05,27906.0,26.0889,26.0979,26.053,26.071,27906.0
2015-08-10 15:15:00,29.05,29.06,29.03,29.05,23338.0,26.071,26.0799,26.053,26.071,23338.0
2015-08-10 15:20:00,29.05,29.07,29.03,29.05,38549.0,26.071,26.0889,26.053,26.071,38549.0
2015-08-10 15:25:00,29.05,29.06,29.03,29.05,30936.0,26.071,26.0799,26.053,26.071,30936.0
2015-08-10 15:30:00,29.05,29.05,29.03,29.04,44932.0,26.071,26.071,26.053,26.062,44932.0
2015-08-10 15:35:00,29.03,29.04,29.01,29.03,51555.0,26.053,26.062,26.0351,26.053,51555.0
2015-08-10 15:40:00,29.03,29.05,29.01,29.03,46629.0,26.053,26.071,26.0351,26.053,46629.0
2015-08-10 15:45:00,29.04,29.05,29.04,29.05,58180.0,26.062,26.071,26.062,26.071,58180.0
2015-08-10 15:50:00,29.05,29.05,29.04,29.04,66165.0,26.071,26.071,26.062,26.062,66165.0
2015-08-10 15:55:00,29.05,29.07,29.03,29.06,163199.0,26.071,26.0889,26.053,26.0799,163199.0
2015-08-11 09:30:00,28.42,29.0,28.42,28.93,101037.0,25.5056,26.0261,25.5056,25.9633,101037.0
2015-08-11 09:35:00,28.94,29.04,28.91,29.03,39372.0,25.9722,26.062,25.9453,26.053,39372.0
2015-08-11 09:40:00,29.05,29.18,28.95,29.16,99738.0,26.071,26.1876,25.9812,26.1697,99738.0
2015-08-11 09:45:00,29.15,29.17,29.09,29.14,53882.0,26.1607,26.1787,26.1069,26.1517,53882.0
2015-08-11 09:50:00,29.14,29.15,28.98,28.98,40218.0,26.1517,26.1607,26.0081,26.0081,40218.0
2015-08-11 09:55:00,28.99,29.04,28.98,29.04,26770.0,26.0171,26.062,26.0081,26.062,26770.0
2015-08-11 10:00:00,29.04,29.04,28.98,29.0,37605.0,26.062,26.062,26.0081,26.0261,37605.0
2015-08-11 10:05:00,29.0,29.05,28.98,29.04,38745.0,26.0261,26.071,26.0081,26.062,38745.0
2015-08-11 10:10:00,29.03,29.05,29.0,29.04,32245.0,26.053,26.071,26.0261,26.062,32245.0
2015-08-11 10:15:00,29.05,29.11,29.04,29.1,53909.0,26.071,26.1248,26.062,26.1158,53909.0
2015-08-11 10:20:00,29.11,29.22,29.1,29.21,58414.0,26.1248,26.2235,26.1158,26.2146,58414.0
2015-08-11 10:25:00,29.21,29.35,29.21,29.3,105204.0,26.2146,26.3402,26.2146,26.2953,105204.0
2015-08-11 10:30:00,29.31,29.36,29.29,29.33,97822.0,26.3043,26.3492,26.2864,26.3223,97822.0
2015-08-11 10:35:00,29.34,29.34,29.24,29.27,70705.0,26.3312,26.3312,26.2415,26.2684,70705.0
2015-08-11 10:40:00,29.26,29.37,29.26,29.36,51607.0,26.2594,26.3581,26.2594,26.3492,51607.0
2015-08-11 10:45:00,29.35,29.39,29.3,29.32,79963.0,26.3402,26.3761,26.2953,26.3133,79963.0
2015-08-11 10:50:00,29.31,29.32,29.28,29.3,49964.0,26.3043,26.3133,26.2774,26.2953,49964.0
2015-08-11 10:55:00,29.3,29.34,29.27,29.27,28541.0,26.2953,26.3312,26.2684,26.2684,28541.0
2015-08-11 11:00:00,29.27,29.28,29.26,29.26,34236.0,26.2684,26.2774,26.2594,26.2594,34236.0
2015-08-11 11:05:00,29.26,29.26,29.2,29.22,61861.0,26.2594,26.2594,26.2056,26.2235,61861.0
2015-08-11 11:10:00,29.23,29.29,29.22,29.29,93142.0,26.2325,26.2864,26.2235,26.2864,93142.0
2015-08-11 11:15:00,29.29,29.29,29.22,29.25,60841.0,26.2864,26.2864,26.2235,26.2505,60841.0
2015-08-11 11:20:00,29.24,29.24,29.18,29.21,67835.0,26.2415,26.2415,26.1876,26.2146,67835.0
2015-08-11 11:25:00,29.22,29.22,29.17,29.21,53407.0,26.2235,26.2235,26.1787,26.2146,53407.0
2015-08-11 11:30:00,29.22,29.24,29.21,29.21,19919.0,26.2235,26.2415,26.2146,26.2146,19919.0
2015-08-11 11:35:00,29.21,29.26,29.21,29.26,52766.0,26.2146,26.2594,26.2146,26.2594,52766.0
2015-08-11 11:40:00,29.25,29.27,29.24,29.26,25989.0,26.2505,26.2684,26.2415,26.2594,25989.0
2015-08-11 11:45:00,29.26,29.26,29.17,29.18,54758.0,26.2594,26.2594,26.1787,26.1876,54758.0
2015-08-11 11:50:00,29.18,29.18,29.13,29.15,37321.0,26.1876,26.1876,26.1428,26.1607,37321.0
2015-08-11 11:55:00,29.15,29.16,29.11,29.12,30680.0,26.1607,26.1697,26.1248,26.1338,30680.0
2015-08-11 12:00:00,29.13,29.13,29.07,29.08,49852.0,26.1428,26.1428,26.0889,26.0979,49852.0
2015-08-11 12:05:00,29.07,29.1,29.05,29.1,25881.0,26.0889,26.1158,26.071,26.1158,25881.0
2015-08-11 12:10:00,29.1,29.15,29.09,29.14,53510.0,26.1158,26.1607,26.1069,26.1517,53510.0
2015-08-11 12:15:00,29.15,29.19,29.13,29.19,29881.0,26.1607,26.1966,26.1428,26.1966,29881.0
2015-08-11 12:20:00,29.18,29.19,29.11,29.14,58260.0,26.1876,26.1966,26.1248,26.1517,58260.0
2015-08-11 12:25:00,29.14,29.16,29.12,29.15,20313.0,26.1517,26.1697,26.1338,26.1607,20313.0
2015-08-11 12:30:00,29.15,29.18,29.14,29.18,20605.0,26.1607,26.1876,26.1517,26.1876,20605.0
2015-08-11 12:35:00,29.17,29.2,29.16,29.19,91884.0,26.1787,26.2056,26.1697,26.1966,91884.0
2015-08-11 12:40:00,29.18,29.19,29.11,29.11,43374.0,26.1876,26.1966,26.1248,26.1248,43374.0
2015-08-11 12:45:00,29.11,29.11,29.06,29.07,25121.0,26.1248,26.1248,26.0799,26.0889,25121.0
2015-08-11 12:50:00,29.07,29.08,29.05,29.08,21238.0,26.0889,26.0979,26.071,26.0979,21238.0
2015-08-11 12:55:00,29.08,29.13,29.07,29.12,51808.0,26.0979,26.1428,26.0889,26.1338,51808.0
2015-08-11 13:00:00,29.12,29.14,29.11,29.12,54602.0,26.1338,26.1517,26.1248,26.1338,54602.0
2015-08-11 13:05:00,29.11,29.16,29.1,29.13,51231.0,26.1248,26.1697,26.1158,26.1428,51231.0
2015-08-11 13:10:00,29.12,29.15,29.1,29.15,35598.0,26.1338,26.1607,26.1158,26.1607,35598.0
2015-08-11 13:15:00,29.15,29.15,29.13,29.13,14492.0,26.1607,26.1607,26.1428,26.1428,14492.0
2015-08-11 13:20:00,29.13,29.2,29.12,29.18,46502.0,26.1428,26.2056,26.1338,26.1876,46502.0
2015-08-11 13:25:00,29.17,29.21,29.16,29.18,24526.0,26.1787,26.2146,26.1697,26.1876,24526.0
2015-08-11 13:30:00,29.18,29.2,29.15,29.18,54941.0,26.1876,26.2056,26.1607,26.1876,54941.0
2015-08-11 13:35:00,29.18,29.24,29.18,29.22,28050.0,26.1876,26.2415,26.1876,26.2235,28050.0
2015-08-11 13:40:00,29.22,29.25,29.21,29.21,29772.0,26.2235,26.2505,26.2146,26.2146,29772.0
2015-08-11 13:45:00,29.22,29.25,29.2,29.2,20764.0,26.2235,26.2505,26.2056,26.2056,20764.0
2015-08-11 13:50:00,29.2,29.22,29.2,29.21,35944.0,26.2056,26.2235,26.2056,26.2146,35944.0
2015-08-11 13:55:00,29.21,29.22,29.18,29.22,37780.0,26.2146,26.2235,26.1876,26.2235,37780.0
2015-08-11 14:00:00,29.21,29.22,29.17,29.2,36095.0,26.2146,26.2235,26.1787,26.2056,36095.0
2015-08-11 14:05:00,29.19,29.23,29.19,29.22,20589.0,26.1966,26.2325,26.1966,26.2235,20589.0
2015-08-11 14:10:00,29.21,29.23,29.17,29.18,25273.0,26.2146,26.2325,26.1787,26.1876,25273.0
2015-08-11 14:15:00,29.18,29.19,29.17,29.19,18607.0,26.1876,26.1966,26.1787,26.1966,18607.0
2015-08-11 14:20:00,29.19,29.22,29.18,29.22,30320.0,26.1966,26.2235,26.1876,26.2235,30320.0
2015-08-11 14:25:00,29.21,29.27,29.21,29.25,31030.0,26.2146,26.2684,26.2146,26.2505,31030.0
2015-08-11 14:30:00,29.24,29.29,29.24,29.27,127278.0,26.2415,26.2864,26.2415,26.2684,127278.0
2015-08-11 14:35:00,29.27,29.28,29.26,29.27,23057.0,26.2684,26.2774,26.2594,26.2684,23057.0
2015-08-11 14:40:00,29.27,29.29,29.26,29.27,25298.0,26.2684,26.2864,26.2594,26.2684,25298.0
2015-08-11 14:45:00,29.26,29.28,29.25,29.26,17387.0,26.2594,26.2774,26.2505,26.2594,17387.0
2015-08-11 14:50:00,29.26,29.27,29.22,29.25,25629.0,26.2594,26.2684,26.2235,26.2505,25629.0
2015-08-11 14:55:00,29.25,29.33,29.25,29.29,33676.0,26.2505,26.3223,26.2505,26.2864,33676.0
2015-08-11 15:00:00,29.3,29.31,29.26,29.3,46896.0,26.2953,26.3043,26.2594,26.2953,46896.0
2015-08-11 15:05:00,29.3,29.31,29.27,29.28,32663.0,26.2953,26.3043,26.2684,26.2774,32663.0
2015-08-11 15:10:00,29.28,29.32,29.27,29.32,26950.0,26.2774,26.3133,26.2684,26.3133,26950.0
2015-08-11 15:15:00,29.32,29.34,29.28,29.3,47611.0,26.3133,26.3312,26.2774,26.2953,47611.0
2015-08-11 15:20:00,29.3,29.33,29.28,29.32,36020.0,26.2953,26.3223,26.2774,26.3133,36020.0
2015-08-11 15:25:00,29.32,29.33,29.31,29.33,26130.0,26.3133,26.3223,26.3043,26.3223,26130.0
2015-08-11 15:30:00,29.33,29.36,29.3,29.3,91722.0,26.3223,26.3492,26.2953,26.2953,91722.0
2015-08-11 15:35:00,29.3,29.36,29.29,29.35,100168.0,26.2953,26.3492,26.2864,26.3402,100168.0
2015-08-11 15:40:00,29.35,29.37,29.32,29.36,76434.0,26.3402,26.3581,26.3133,26.3492,76434.0
2015-08-11 15:45:00,29.36,29.38,29.33,29.34,61250.0,26.3492,26.3671,26.3223,26.3312,61250.0
2015-08-11 15:50:00,29.34,29.39,29.34,29.36,136878.0,26.3312,26.3761,26.3312,26.3492,136878.0
2015-08-11 15:55:00,29.37,29.39,29.34,29.38,240217.0,26.3581,26.3761,26.3312,26.3671,240217.0
2015-08-12 09:30:00,29.74,29.8,29.45,29.7,223500.0,26.6902,26.7441,26.4299,26.6543,223500.0
2015-08-12 09:35:00,29.68,29.81,29.63,29.78,153771.0,26.6364,26.753,26.5915,26.7261,153771.0
2015-08-12 09:40:00,29.78,29.83,29.65,29.65,172437.0,26.7261,26.771,26.6094,26.6094,172437.0
2015-08-12 09:45:00,29.67,29.75,29.57,29.57,217120.0,26.6274,26.6992,26.5376,26.5376,217120.0
2015-08-12 09:50:00,29.58,29.67,29.51,29.67,61187.0,26.5466,26.6274,26.4838,26.6274,61187.0
2015-08-12 09:55:00,29.67,29.68,29.43,29.46,158040.0,26.6274,26.6364,26.412,26.4389,158040.0
2015-08-12 10:00:00,29.47,29.47,29.28,29.38,119894.0,26.4479,26.4479,26.2774,26.3671,119894.0
2015-08-12 10:05:00,29.38,29.39,29.23,29.23,198402.0,26.3671,26.3761,26.2325,26.2325,198402.0
2015-08-12 10:10:00,29.22,29.3,29.19,29.29,164177.0,26.2235,26.2953,26.1966,26.2864,164177.0
2015-08-12 10:15:00,29.29,29.36,29.23,29.35,287515.0,26.2864,26.3492,26.2325,26.3402,287515.0
2015-08-12 10:20:00,29.36,29.36,29.26,29.3,174165.0,26.3492,26.3492,26.2594,26.2953,174165.0
2015-08-12 10:25:00,29.3,29.39,29.3,29.38,184260.0,26.2953,26.3761,26.2953,26.3671,184260.0
2015-08-12 10:30:00,29.38,29.46,29.35,29.46,72012.0,26.3671,26.4389,26.3402,26.4389,72012.0
2015-08-12 10:35:00,29.45,29.46,29.34,29.36,78769.0,26.4299,26.4389,26.3312,26.3492,78769.0
2015-08-12 10:40:00,29.35,29.36,29.27,29.3,57875.0,26.3402,26.3492,26.2684,26.2953,57875.0
2015-08-12 10:45:00,29.31,29.31,29.23,29.28,47785.0,26.3043,26.3043,26.2325,26.2774,47785.0
2015-08-12 10:50:00,29.29,29.38,29.28,29.36,108763.0,26.2864,26.3671,26.2774,26.3492,108763.0
2015-08-12 10:55:00,29.35,29.4,29.32,29.38,90024.0,26.3402,26.3851,26.3133,26.3671,90024.0
2015-08-12 11:00:00,29.38,29.48,29.37,29.44,62282.0,26.3671,26.4569,26.3581,26.421,62282.0
2015-08-12 11:05:00,29.44,29.48,29.4,29.47,28684.0,26.421,26.4569,26.3851,26.4479,28684.0
2015-08-12 11:10:00,29.46,29.5,29.45,29.46,15547.0,26.4389,26.4748,26.4299,26.4389,15547.0
2015-08-12 11:15:00,29.46,29.49,29.4,29.45,75810.0,26.4389,26.4658,26.3851,26.4299,75810.0
2015-08-12 11:20:00,29.45,29.48,29.43,29.44,33432.0,26.4299,26.4569,26.412,26.421,33432.0
2015-08-12 11:25:00,29.44,29.45,29.41,29.43,32002.0,26.421,26.4299,26.394,26.412,32002.0
2015-08-12 11:30:00,29.42,29.49,29.4,29.49,24059.0,26.403,26.4658,26.3851,26.4658,24059.0
2015-08-12 11:35:00,29.49,29.5,29.46,29.46,25733.0,26.4658,26.4748,26.4389,26.4389,25733.0
2015-08-12 11:40:00,29.47,29.49,29.45,29.45,26011.0,26.4479,26.4658,26.4299,26.4299,26011.0
2015-08-12 11:45:00,29.44,29.45,29.39,29.4,26121.0,26.421,26.4299,26.3761,26.3851,26121.0
2015-08-12 11:50:00,29.4,29.4,29.23,29.24,186790.0,26.3851,26.3851,26.2325,26.2415,186790.0
2015-08-12 11:55:00,29.23,29.24,29.21,29.21,34512.0,26.2325,26.2415,26.2146,26.2146,34512.0
2015-08-12 12:00:00,29.21,29.22,29.16,29.18,57744.0,26.2146,26.2235,26.1697,26.1876,57744.0
2015-08-12 12:05:00,29.17,29.18,29.14,29.16,75893.0,26.1787,26.1876,26.1517,26.1697,75893.0
2015-08-12 12:10:00,29.15,29.26,29.15,29.26,37792.0,26.1607,26.2594,26.1607,26.2594,37792.0
2015-08-12 12:15:00,29.27,29.27,29.23,29.24,35897.0,26.2684,26.2684,26.2325,26.2415,35897.0
2015-08-12 12:20:00,29.24,29.27,29.21,29.26,44771.0,26.2415,26.2684,26.2146,26.2594,44771.0
2015-08-12 12:25:00,29.25,29.3,29.24,29.3,29530.0,26.2505,26.2953,26.2415,26.2953,29530.0
2015-08-12 12:30:00,29.31,29.41,29.31,29.41,53640.0,26.3043,26.394,26.3043,26.394,53640.0
2015-08-12 12:35:00,29.41,29.46,29.41,29.44,53502.0,26.394,26.4389,26.394,26.421,53502.0
2015-08-12 12:40:00,29.44,29.47,29.43,29.45,42678.0,26.421,26.4479,26.412,26.4299,42678.0
2015-08-12 12:45:00,29.44,29.45,29.4,29.42,36752.0,26.421,26.4299,26.3851,26.403,36752.0
2015-08-12 12:50:00,29.42,29.44,29.4,29.44,27134.0,26.403,26.421,26.3851,26.421,27134.0
2015-08-12 12:55:00,29.43,29.44,29.41,29.44,39450.0,26.412,26.421,26.394,26.421,39450.0
2015-08-12 13:00:00,29.44,29.49,29.43,29.49,26628.0,26.421,26.4658,26.412,26.4658,26628.0
2015-08-12 13:05:00,29.49,29.54,29.49,29.54,36525.0,26.4658,26.5107,26.4658,26.5107,36525.0
2015-08-12 13:10:00,29.53,29.56,29.53,29.56,35888.0,26.5017,26.5287,26.5017,26.5287,35888.0
2015-08-12 13:15:00,29.57,29.62,29.56,29.62,38879.0,26.5376,26.5825,26.5287,26.5825,38879.0
2015-08-12 13:20:00,29.61,29.65,29.61,29.63,88778.0,26.5735,26.6094,26.5735,26.5915,88778.0
2015-08-12 13:25:00,29.62,29.65,29.59,29.63,130422.0,26.5825,26.6094,26.5556,26.5915,130422.0
2015-08-12 13:30:00,29.63,29.63,29.57,29.58,69213.0,26.5915,26.5915,26.5376,26.5466,69213.0
2015-08-12 13:35:00,29.58,29.64,29.58,29.63,61834.0,26.5466,26.6005,26.5466,26.5915,61834.0
2015-08-12 13:40:00,29.63,29.65,29.61,29.62,48948.0,26.5915,26.6094,26.5735,26.5825,48948.0
2015-08-12 13:45:00,29.62,29.7,29.62,29.69,52052.0,26.5825,26.6543,26.5825,26.6453,52052.0
2015-08-12 13:50:00,29.68,29.71,29.68,29.7,63680.0,26.6364,26.6633,26.6364,26.6543,63680.0
2015-08-12 13:55:00,29.7,29.7,29.65,29.69,62410.0,26.6543,26.6543,26.6094,26.6453,62410.0
2015-08-12 14:00:00,29.69,29.7,29.66,29.66,17673.0,26.6453,26.6543,26.6184,26.6184,17673.0
2015-08-12 14:05:00,29.67,29.67,29.64,29.64,24374.0,26.6274,26.6274,26.6005,26.6005,24374.0
2015-08-12 14:10:00,29.65,29.72,29.64,29.69,83301.0,26.6094,26.6723,26.6005,26.6453,83301.0
2015-08-12 14:15:00,29.69,29.69,29.65,29.65,30739.0,26.6453,26.6453,26.6094,26.6094,30739.0
2015-08-12 14:20:00,29.64,29.64,29.61,29.62,31300.0,26.6005,26.6005,26.5735,26.5825,31300.0
2015-08-12 14:25:00,29.62,29.62,29.54,29.57,35893.0,26.5825,26.5825,26.5107,26.5376,35893.0
2015-08-12 14:30:00,29.57,29.62,29.56,29.59,20854.0,26.5376,26.5825,26.5287,26.5556,20854.0
2015-08-12 14:35:00,29.59,29.67,29.58,29.67,47766.0,26.5556,26.6274,26.5466,26.6274,47766.0
2015-08-12 14:40:00,29.67,29.75,29.66,29.74,95427.0,26.6274,26.6992,26.6184,26.6902,95427.0
2015-08-12 14:45:00,29.75,29.75,29.7,29.75,62294.0,26.6992,26.6992,26.6543,26.6992,62294.0
2015-08-12 14:50:00,29.76,29.79,29.74,29.79,71421.0,26.7082,26.7351,26.6902,26.7351,71421.0
2015-08-12 14:55:00,29.79,29.86,29.78,29.85,172358.0,26.7351,26.7979,26.7261,26.7889,172358.0
2015-08-12 15:00:00,29.85,29.89,29.83,29.84,63151.0,26.7889,26.8248,26.771,26.78,63151.0
2015-08-12 15:05:00,29.84,29.87,29.8,29.87,85735.0,26.78,26.8069,26.7441,26.8069,85735.0
2015-08-12 15:10:00,29.87,29.88,29.85,29.86,56488.0,26.8069,26.8158,26.7889,26.7979,56488.0
2015-08-12 15:15:00,29.86,29.89,29.85,29.89,54762.0,26.7979,26.8248,26.7889,26.8248,54762.0
2015-08-12 15:20:00,29.9,29.93,29.88,29.92,109286.0,26.8338,26.8607,26.8158,26.8517,109286.0
2015-08-12 15:25:00,29.92,29.94,29.89,29.93,56736.0,26.8517,26.8697,26.8248,26.8607,56736.0
2015-08-12 15:30:00,29.93,29.97,29.91,29.97,92379.0,26.8607,26.8966,26.8428,26.8966,92379.0
2015-08-12 15:35:00,29.97,29.98,29.93,29.96,91818.0,26.8966,26.9056,26.8607,26.8876,91818.0
2015-08-12 15:40:00,29.96,29.97,29.92,29.95,117382.0,26.8876,26.8966,26.8517,26.8787,117382.0
2015-08-12 15:45:00,29.95,29.98,29.93,29.96,152284.0,26.8787,26.9056,26.8607,26.8876,152284.0
2015-08-12 15:50:00,29.96,29.99,29.95,29.95,135941.0,26.8876,26.9146,26.8787,26.8787,135941.0
2015-08-12 15:55:00,29.96,29.99,29.94,29.96,368764.0,26.8876,26.9146,26.8697,26.8876,368764.0
2015-08-13 09:30:00,30.0,30.16,29.97,30.03,166873.0,26.9235,27.0671,26.8966,26.9505,166873.0
2015-08-13 09:35:00,30.06,30.21,30.0,30.03,84006.0,26.9774,27.112,26.9235,26.9505,84006.0
2015-08-13 09:40:00,30.04,30.05,29.94,30.03,66957.0,26.9594,26.9684,26.8697,26.9505,66957.0
2015-08-13 09:45:00,30.04,30.11,30.02,30.05,144680.0,26.9594,27.0223,26.9415,26.9684,144680.0
2015-08-13 09:50:00,30.05,30.07,29.94,29.99,68686.0,26.9684,26.9864,26.8697,26.9146,68686.0
2015-08-13 09:55:00,29.98,29.99,29.93,29.95,54664.0,26.9056,26.9146,26.8607,26.8787,54664.0
2015-08-13 10:00:00,29.95,29.97,29.9,29.9,93727.0,26.8787,26.8966,26.8338,26.8338,93727.0
2015-08-13 10:05:00,29.9,30.0,29.89,29.97,45351.0,26.8338,26.9235,26.8248,26.8966,45351.0
2015-08-13 10:10:00,29.97,30.03,29.96,30.01,121254.0,26.8966,26.9505,26.8876,26.9325,121254.0
2015-08-13 10:15:00,30.01,30.03,29.97,30.01,30143.0,26.9325,26.9505,26.8966,26.9325,30143.0
2015-08-13 10:20:00,30.01,30.09,30.01,30.09,94746.0,26.9325,27.0043,26.9325,27.0043,94746.0
2015-08-13 10:25:00,30.1,30.23,30.09,30.23,71373.0,27.0133,27.13,27.0043,27.13,71373.0
2015-08-13 10:30:00,30.23,30.24,30.18,30.21,55940.0,27.13,27.1389,27.0851,27.112,55940.0
2015-08-13 10:35:00,30.21,30.37,30.21,30.36,97490.0,27.112,27.2556,27.112,27.2466,97490.0
2015-08-13 10:40:00,30.36,30.4,30.36,30.36,117920.0,27.2466,27.2825,27.2466,27.2466,117920.0
2015-08-13 10:45:00,30.36,30.39,30.34,30.39,34295.0,27.2466,27.2735,27.2287,27.2735,34295.0
2015-08-13 10:50:00,30.39,30.42,30.36,30.41,136678.0,27.2735,27.3005,27.2466,27.2915,136678.0
2015-08-13 10:55:00,30.42,30.45,30.4,30.42,103319.0,27.3005,27.3274,27.2825,27.3005,103319.0
2015-08-13 11:00:00,30.41,30.51,30.41,30.46,105449.0,27.2915,27.3812,27.2915,27.3364,105449.0
2015-08-13 11:05:00,30.46,30.47,30.34,30.35,49825.0,27.3364,27.3453,27.2287,27.2377,49825.0
2015-08-13 11:10:00,30.35,30.46,30.32,30.43,82713.0,27.2377,27.3364,27.2107,27.3094,82713.0
2015-08-13 11:15:00,30.44,30.52,30.43,30.5,98451.0,27.3184,27.3902,27.3094,27.3723,98451.0
2015-08-13 11:20:00,30.5,30.51,30.44,30.5,43513.0,27.3723,27.3812,27.3184,27.3723,43513.0
2015-08-13 11:25:00,30.5,30.51,30.42,30.44,68260.0,27.3723,27.3812,27.3005,27.3184,68260.0
2015-08-13 11:30:00,30.44,30.52,30.44,30.52,35019.0,27.3184,27.3902,27.3184,27.3902,35019.0
2015-08-13 11:35:00,30.52,30.53,30.5,30.5,27411.0,27.3902,27.3992,27.3723,27.3723,27411.0
2015-08-13 11:40:00,30.52,30.57,30.51,30.57,71872.0,27.3902,27.4351,27.3812,27.4351,71872.0
2015-08-13 11:45:00,30.57,30.6,30.55,30.6,102671.0,27.4351,27.462,27.4171,27.462,102671.0
2015-08-13 11:50:00,30.6,30.6,30.53,30.55,84170.0,27.462,27.462,27.3992,27.4171,84170.0
2015-08-13 11:55:00,30.54,30.56,30.48,30.53,48830.0,27.4082,27.4261,27.3543,27.3992,48830.0
2015-08-13 12:00:00,30.53,30.56,30.52,30.53,49735.0,27.3992,27.4261,27.3902,27.3992,49735.0
2015-08-13 12:05:00,30.53,30.61,30.53,30.59,63351.0,27.3992,27.471,27.3992,27.453,63351.0
2015-08-13 12:10:00,30.58,30.59,30.56,30.58,69778.0,27.4441,27.453,27.4261,27.4441,69778.0
2015-08-13 12:15:00,30.58,30.64,30.57,30.61,88976.0,27.4441,27.4979,27.4351,27.471,88976.0
2015-08-13 12:20:00,30.61,30.63,30.61,30.61,39235.0,27.471,27.4889,27.471,27.471,39235.0
2015-08-13 12:25:00,30.62,30.67,30.61,30.67,88805.0,27.48,27.5248,27.471,27.5248,88805.0
2015-08-13 12:30:00,30.66,30.67,30.63,30.65,60623.0,27.5159,27.5248,27.4889,27.5069,60623.0
2015-08-13 12:35:00,30.65,30.67,30.64,30.65,76091.0,27.5069,27.5248,27.4979,27.5069,76091.0
2015-08-13 12:40:00,30.65,30.67,30.61,30.62,97417.0,27.5069,27.5248,27.471,27.48,97417.0
2015-08-13 12:45:00,30.61,30.7,30.61,30.68,50206.0,27.471,27.5518,27.471,27.5338,50206.0
2015-08-13 12:50:00,30.68,30.73,30.68,30.72,76805.0,27.5338,27.5787,27.5338,27.5697,76805.0
2015-08-13 12:55:00,30.71,30.72,30.69,30.69,38220.0,27.5607,27.5697,27.5428,27.5428,38220.0
2015-08-13 13:00:00,30.69,30.72,30.69,30.71,31886.0,27.5428,27.5697,27.5428,27.5607,31886.0
2015-08-13 13:05:00,30.71,30.75,30.7,30.74,36167.0,27.5607,27.5966,27.5518,27.5877,36167.0
2015-08-13 13:10:00,30.74,30.75,30.72,30.73,36388.0,27.5877,27.5966,27.5697,27.5787,36388.0
2015-08-13 13:15:00,30.73,30.75,30.73,30.73,27493.0,27.5787,27.5966,27.5787,27.5787,27493.0
2015-08-13 13:20:00,30.73,30.77,30.73,30.76,50421.0,27.5787,27.6146,27.5787,27.6056,50421.0
2015-08-13 13:25:00,30.77,30.78,30.76,30.77,28277.0,27.6146,27.6236,27.6056,27.6146,28277.0
2015-08-13 13:30:00,30.78,30.79,30.75,30.75,61137.0,27.6236,27.6325,27.5966,27.5966,61137.0
2015-08-13 13:35:00,30.75,30.77,30.68,30.68,125748.0,27.5966,27.6146,27.5338,27.5338,125748.0
2015-08-13 13:40:00,30.69,30.7,30.64,30.65,98776.0,27.5428,27.5518,27.4979,27.5069,98776.0
2015-08-13 13:45:00,30.64,30.66,30.63,30.63,36829.0,27.4979,27.5159,27.4889,27.4889,36829.0
2015-08-13 13:50:00,30.64,30.64,30.59,30.63,56363.0,27.4979,27.4979,27.453,27.4889,56363.0
2015-08-13 13:55:00,30.63,30.68,30.63,30.65,32876.0,27.4889,27.5338,27.4889,27.5069,32876.0
2015-08-13 14:00:00,30.66,30.71,30.65,30.68,38886.0,27.5159,27.5607,27.5069,27.5338,38886.0
2015-08-13 14:05:00,30.68,30.7,30.67,30.7,36313.0,27.5338,27.5518,27.5248,27.5518,36313.0
2015-08-13 14:10:00,30.7,30.71,30.69,30.7,51291.0,27.5518,27.5607,27.5428,27.5518,51291.0
2015-08-13 14:15:00,30.7,30.71,30.7,30.71,12198.0,27.5518,27.5607,27.5518,27.5607,12198.0
2015-08-13 14:20:00,30.7,30.74,30.7,30.73,38556.0,27.5518,27.5877,27.5518,27.5787,38556.0
2015-08-13 14:25:00,30.73,30.74,30.71,30.73,48184.0,27.5787,27.5877,27.5607,27.5787,48184.0
2015-08-13 14:30:00,30.74,30.79,30.73,30.79,50565.0,27.5877,27.6325,27.5787,27.6325,50565.0
2015-08-13 14:35:00,30.79,30.81,30.77,30.77,48356.0,27.6325,27.6505,27.6146,27.6146,48356.0
2015-08-13 14:40:00,30.78,30.8,30.73,30.73,53891.0,27.6236,27.6415,27.5787,27.5787,53891.0
2015-08-13 14:45:00,30.73,30.8,30.73,30.8,26708.0,27.5787,27.6415,27.5787,27.6415,26708.0
2015-08-13 14:50:00,30.8,30.82,30.76,30.79,57551.0,27.6415,27.6595,27.6056,27.6325,57551.0
2015-08-13 14:55:00,30.79,30.81,30.77,30.79,53646.0,27.6325,27.6505,27.6146,27.6325,53646.0
2015-08-13 15:00:00,30.79,30.83,30.78,30.8,54641.0,27.6325,27.6684,27.6236,27.6415,54641.0
2015-08-13 15:05:00,30.8,30.81,30.79,30.8,47210.0,27.6415,27.6505,27.6325,27.6415,47210.0
2015-08-13 15:10:00,30.81,30.83,30.78,30.82,99539.0,27.6505,27.6684,27.6236,27.6595,99539.0
2015-08-13 15:15:00,30.82,30.85,30.8,30.8,68098.0,27.6595,27.6864,27.6415,27.6415,68098.0
2015-08-13 15:20:00,30.8,30.84,30.77,30.79,159441.0,27.6415,27.6774,27.6146,27.6325,159441.0
2015-08-13 15:25:00,30.79,30.81,30.76,30.77,133820.0,27.6325,27.6505,27.6056,27.6146,133820.0
2015-08-13 15:30:00,30.77,30.79,30.7,30.76,227730.0,27.6146,27.6325,27.5518,27.6056,227730.0
2015-08-13 15:35:00,30.76,30.76,30.69,30.7,222520.0,27.6056,27.6056,27.5428,27.5518,222520.0
2015-08-13 15:40:00,30.71,30.76,30.71,30.73,143954.0,27.5607,27.6056,27.5607,27.5787,143954.0
2015-08-13 15:45:00,30.73,30.74,30.7,30.7,219867.0,27.5787,27.5877,27.5518,27.5518,219867.0
2015-08-13 15:50:00,30.7,30.72,30.7,30.72,146267.0,27.5518,27.5697,27.5518,27.5697,146267.0
2015-08-13 15:55:00,30.72,30.73,30.68,30.69,354931.0,27.5697,27.5787,27.5338,27.5428,354931.0
2015-08-14 09:30:00,30.58,30.64,30.45,30.49,142259.0,27.4441,27.4979,27.3274,27.3633,142259.0
2015-08-14 09:35:00,30.5,30.56,30.44,30.44,66737.0,27.3723,27.4261,27.3184,27.3184,66737.0
2015-08-14 09:40:00,30.44,30.47,30.37,30.39,61203.0,27.3184,27.3453,27.2556,27.2735,61203.0
2015-08-14 09:45:00,30.38,30.45,30.37,30.38,95761.0,27.2646,27.3274,27.2556,27.2646,95761.0
2015-08-14 09:50:00,30.39,30.55,30.39,30.53,67067.0,27.2735,27.4171,27.2735,27.3992,67067.0
2015-08-14 09:55:00,30.53,30.53,30.44,30.5,38006.0,27.3992,27.3992,27.3184,27.3723,38006.0
2015-08-14 10:00:00,30.5,30.62,30.45,30.61,112308.0,27.3723,27.48,27.3274,27.471,112308.0
2015-08-14 10:05:00,30.61,30.62,30.5,30.53,50719.0,27.471,27.48,27.3723,27.3992,50719.0
2015-08-14 10:10:00,30.54,30.55,30.46,30.48,29748.0,27.4082,27.4171,27.3364,27.3543,29748.0
2015-08-14 10:15:00,30.49,30.51,30.47,30.49,28144.0,27.3633,27.3812,27.3453,27.3633,28144.0
2015-08-14 10:20:00,30.49,30.53,30.44,30.53,32789.0,27.3633,27.3992,27.3184,27.3992,32789.0
2015-08-14 10:25:00,30.53,30.53,30.45,30.46,17340.0,27.3992,27.3992,27.3274,27.3364,17340.0
2015-08-14 10:30:00,30.46,30.49,30.46,30.49,27637.0,27.3364,27.3633,27.3364,27.3633,27637.0
2015-08-14 10:35:00,30.5,30.53,30.45,30.52,40655.0,27.3723,27.3992,27.3274,27.3902,40655.0
2015-08-14 10:40:00,30.52,30.55,30.52,30.54,49971.0,27.3902,27.4171,27.3902,27.4082,49971.0
2015-08-14 10:45:00,30.54,30.54,30.45,30.45,61516.0,27.4082,27.4082,27.3274,27.3274,61516.0
2015-08-14 10:50:00,30.45,30.49,30.45,30.49,47712.0,27.3274,27.3633,27.3274,27.3633,47712.0
2015-08-14 10:55:00,30.5,30.52,30.48,30.49,58844.0,27.3723,27.3902,27.3543,27.3633,58844.0
2015-08-14 11:00:00,30.48,30.52,30.47,30.47,135498.0,27.3543,27.3902,27.3453,27.3453,135498.0
2015-08-14 11:05:00,30.47,30.49,30.42,30.43,58969.0,27.3453,27.3633,27.3005,27.3094,58969.0
2015-08-14 11:10:00,30.43,30.44,30.38,30.38,31212.0,27.3094,27.3184,27.2646,27.2646,31212.0
2015-08-14 11:15:00,30.38,30.38,30.33,30.35,34190.0,27.2646,27.2646,27.2197,27.2377,34190.0
2015-08-14 11:20:00,30.35,30.39,30.34,30.37,24179.0,27.2377,27.2735,27.2287,27.2556,24179.0
2015-08-14 11:25:00,30.38,30.39,30.37,30.39,25902.0,27.2646,27.2735,27.2556,27.2735,25902.0
2015-08-14 11:30:00,30.39,30.4,30.36,30.39,31235.0,27.2735,27.2825,27.2466,27.2735,31235.0
2015-08-14 11:35:00,30.39,30.47,30.38,30.47,32002.0,27.2735,27.3453,27.2646,27.3453,32002.0
2015-08-14 11:40:00,30.46,30.57,30.46,30.56,88718.0,27.3364,27.4351,27.3364,27.4261,88718.0
2015-08-14 11:45:00,30.58,30.58,30.49,30.5,33843.0,27.4441,27.4441,27.3633,27.3723,33843.0
2015-08-14 11:50:00,30.49,30.53,30.49,30.5,23015.0,27.3633,27.3992,27.3633,27.3723,23015.0
2015-08-14 11:55:00,30.49,30.5,30.43,30.44,34723.0,27.3633,27.3723,27.3094,27.3184,34723.0
2015-08-14 12:00:00,30.44,30.45,30.39,30.39,25860.0,27.3184,27.3274,27.2735,27.2735,25860.0
2015-08-14 12:05:00,30.38,30.4,30.34,30.39,70453.0,27.2646,27.2825,27.2287,27.2735,70453.0
2015-08-14 12:10:00,30.39,30.4,30.34,30.34,41509.0,27.2735,27.2825,27.2287,27.2287,41509.0
2015-08-14 12:15:00,30.34,30.36,30.33,30.36,12822.0,27.2287,27.2466,27.2197,27.2466,12822.0
2015-08-14 12:20:00,30.36,30.38,30.35,30.35,18204.0,27.2466,27.2646,27.2377,27.2377,18204.0
2015-08-14 12:25:00,30.36,30.39,30.35,30.38,21105.0,27.2466,27.2735,27.2377,27.2646,21105.0
2015-08-14 12:30:00,30.38,30.41,30.37,30.4,17395.0,27.2646,27.2915,27.2556,27.2825,17395.0
2015-08-14 12:35:00,30.41,30.41,30.36,30.37,21338.0,27.2915,27.2915,27.2466,27.2556,21338.0
2015-08-14 12:40:00,30.37,30.39,30.36,30.39,15019.0,27.2556,27.2735,27.2466,27.2735,15019.0
2015-08-14 12:45:00,30.39,30.39,30.33,30.33,20837.0,27.2735,27.2735,27.2197,27.2197,20837.0
2015-08-14 12:50:00,30.33,30.35,30.32,30.35,19770.0,27.2197,27.2377,27.2107,27.2377,19770.0
2015-08-14 12:55:00,30.34,30.42,30.34,30.42,26649.0,27.2287,27.3005,27.2287,27.3005,26649.0
2015-08-14 13:00:00,30.41,30.41,30.36,30.39,24299.0,27.2915,27.2915,27.2466,27.2735,24299.0
2015-08-14 13:05:00,30.39,30.41,30.38,30.39,29750.0,27.2735,27.2915,27.2646,27.2735,29750.0
2015-08-14 13:10:00,30.4,30.47,30.39,30.47,17533.0,27.2825,27.3453,27.2735,27.3453,17533.0
2015-08-14 13:15:00,30.47,30.5,30.47,30.48,39038.0,27.3453,27.3723,27.3453,27.3543,39038.0
2015-08-14 13:20:00,30.47,30.48,30.45,30.45,23887.0,27.3453,27.3543,27.3274,27.3274,23887.0
2015-08-14 13:25:00,30.44,30.46,30.44,30.45,18633.0,27.3184,27.3364,27.3184,27.3274,18633.0
2015-08-14 13:30:00,30.45,30.5,30.44,30.48,55534.0,27.3274,27.3723,27.3184,27.3543,55534.0
2015-08-14 13:35:00,30.48,30.49,30.45,30.45,25694.0,27.3543,27.3633,27.3274,27.3274,25694.0
2015-08-14 13:40:00,30.45,30.49,30.45,30.46,28158.0,27.3274,27.3633,27.3274,27.3364,28158.0
2015-08-14 13:45:00,30.46,30.46,30.42,30.42,24137.0,27.3364,27.3364,27.3005,27.3005,24137.0
2015-08-14 13:50:00,30.42,30.47,30.42,30.47,47192.0,27.3005,27.3453,27.3005,27.3453,47192.0
2015-08-14 13:55:00,30.46,30.5,30.46,30.5,27660.0,27.3364,27.3723,27.3364,27.3723,27660.0
2015-08-14 14:00:00,30.5,30.51,30.48,30.48,22423.0,27.3723,27.3812,27.3543,27.3543,22423.0
2015-08-14 14:05:00,30.48,30.49,30.44,30.46,35584.0,27.3543,27.3633,27.3184,27.3364,35584.0
2015-08-14 14:10:00,30.46,30.51,30.45,30.51,56748.0,27.3364,27.3812,27.3274,27.3812,56748.0
2015-08-14 14:15:00,30.51,30.53,30.5,30.53,24292.0,27.3812,27.3992,27.3723,27.3992,24292.0
2015-08-14 14:20:00,30.53,30.57,30.53,30.56,44320.0,27.3992,27.4351,27.3992,27.4261,44320.0
2015-08-14 14:25:00,30.56,30.59,30.55,30.55,30511.0,27.4261,27.453,27.4171,27.4171,30511.0
2015-08-14 14:30:00,30.55,30.57,30.52,30.56,38815.0,27.4171,27.4351,27.3902,27.4261,38815.0
2015-08-14 14:35:00,30.56,30.59,30.55,30.59,21835.0,27.4261,27.453,27.4171,27.453,21835.0
2015-08-14 14:40:00,30.59,30.6,30.56,30.56,22833.0,27.453,27.462,27.4261,27.4261,22833.0
2015-08-14 14:45:00,30.56,30.6,30.56,30.58,37453.0,27.4261,27.462,27.4261,27.4441,37453.0
2015-08-14 14:50:00,30.58,30.58,30.56,30.57,15244.0,27.4441,27.4441,27.4261,27.4351,15244.0
2015-08-14 14:55:00,30.57,30.6,30.57,30.59,31687.0,27.4351,27.462,27.4351,27.453,31687.0
2015-08-14 15:00:00,30.6,30.63,30.59,30.61,51482.0,27.462,27.4889,27.453,27.471,51482.0
2015-08-14 15:05:00,30.61,30.62,30.59,30.62,66089.0,27.471,27.48,27.453,27.48,66089.0
2015-08-14 15:10:00,30.61,30.63,30.59,30.6,70990.0,27.471,27.4889,27.453,27.462,70990.0
2015-08-14 15:15:00,30.61,30.62,30.58,30.59,36798.0,27.471,27.48,27.4441,27.453,36798.0
2015-08-14 15:20:00,30.58,30.63,30.58,30.6,57569.0,27.4441,27.4889,27.4441,27.462,57569.0
2015-08-14 15:25:00,30.61,30.64,30.6,30.64,42842.0,27.471,27.4979,27.462,27.4979,42842.0
2015-08-14 15:30:00,30.63,30.64,30.6,30.6,38058.0,27.4889,27.4979,27.462,27.462,38058.0
2015-08-14 15:35:00,30.6,30.63,30.58,30.62,71723.0,27.462,27.4889,27.4441,27.48,71723.0
2015-08-14 15:40:00,30.62,30.62,30.59,30.6,78579.0,27.48,27.48,27.453,27.462,78579.0
2015-08-14 15:45:00,30.61,30.66,30.6,30.65,89036.0,27.471,27.5159,27.462,27.5069,89036.0
2015-08-14 15:50:00,30.64,30.66,30.63,30.63,85104.0,27.4979,27.5159,27.4889,27.4889,85104.0
2015-08-14 15:55:00,30.63,30.65,30.62,30.63,173064.0,27.4889,27.5069,27.48,27.4889,173064.0
2015-08-17 09:30:00,30.52,30.6,30.48,30.6,76870.0,27.3902,27.462,27.3543,27.462,76870.0
2015-08-17 09:35:00,30.6,30.75,30.6,30.72,76914.0,27.462,27.5966,27.462,27.5697,76914.0
2015-08-17 09:40:00,30.71,30.79,30.68,30.75,54984.0,27.5607,27.6325,27.5338,27.5966,54984.0
2015-08-17 09:45:00,30.75,30.79,30.72,30.78,51514.0,27.5966,27.6325,27.5697,27.6236,51514.0
2015-08-17 09:50:00,30.78,30.88,30.76,30.8,131569.0,27.6236,27.7133,27.6056,27.6415,131569.0
2015-08-17 09:55:00,30.8,30.92,30.79,30.92,83030.0,27.6415,27.7492,27.6325,27.7492,83030.0
2015-08-17 10:00:00,30.92,30.93,30.84,30.9,137248.0,27.7492,27.7582,27.6774,27.7312,137248.0
2015-08-17 10:05:00,30.91,31.16,30.9,31.03,273069.0,27.7402,27.9646,27.7312,27.8479,273069.0
2015-08-17 10:10:00,31.03,31.08,30.97,31.08,116875.0,27.8479,27.8928,27.7941,27.8928,116875.0
2015-08-17 10:15:00,31.08,31.2,31.07,31.18,111200.0,27.8928,28.0005,27.8838,27.9825,111200.0
2015-08-17 10:20:00,31.18,31.2,31.15,31.17,71514.0,27.9825,28.0005,27.9556,27.9736,71514.0
2015-08-17 10:25:00,31.18,31.22,31.15,31.2,111201.0,27.9825,28.0184,27.9556,28.0005,111201.0
2015-08-17 10:30:00,31.19,31.2,31.06,31.07,97561.0,27.9915,28.0005,27.8748,27.8838,97561.0
2015-08-17 10:35:00,31.07,31.1,31.0,31.03,103045.0,27.8838,27.9107,27.821,27.8479,103045.0
2015-08-17 10:40:00,31.03,31.09,31.03,31.09,30952.0,27.8479,27.9018,27.8479,27.9018,30952.0
2015-08-17 10:45:00,31.09,31.1,31.05,31.05,47665.0,27.9018,27.9107,27.8659,27.8659,47665.0
2015-08-17 10:50:00,31.06,31.13,31.05,31.12,73798.0,27.8748,27.9377,27.8659,27.9287,73798.0
2015-08-17 10:55:00,31.13,31.17,31.13,31.16,68977.0,27.9377,27.9736,27.9377,27.9646,68977.0
2015-08-17 11:00:00,31.16,31.17,31.12,31.14,84010.0,27.9646,27.9736,27.9287,27.9466,84010.0
2015-08-17 11:05:00,31.15,31.23,31.15,31.21,121744.0,27.9556,28.0274,27.9556,28.0095,121744.0
2015-08-17 11:10:00,31.21,31.23,31.2,31.23,62195.0,28.0095,28.0274,28.0005,28.0274,62195.0
2015-08-17 11:15:00,31.23,31.25,31.22,31.23,113870.0,28.0274,28.0454,28.0184,28.0274,113870.0
2015-08-17 11:20:00,31.23,31.25,31.22,31.24,42704.0,28.0274,28.0454,28.0184,28.0364,42704.0
2015-08-17 11:25:00,31.23,31.25,31.21,31.24,54421.0,28.0274,28.0454,28.0095,28.0364,54421.0
2015-08-17 11:30:00,31.25,31.25,31.23,31.25,96359.0,28.0454,28.0454,28.0274,28.0454,96359.0
2015-08-17 11:35:00,31.25,31.36,31.24,31.36,93905.0,28.0454,28.1441,28.0364,28.1441,93905.0
2015-08-17 11:40:00,31.36,31.4,31.23,31.23,129104.0,28.1441,28.18,28.0274,28.0274,129104.0
2015-08-17 11:45:00,31.22,31.31,31.22,31.31,25071.0,28.0184,28.0992,28.0184,28.0992,25071.0
2015-08-17 11:50:00,31.31,31.31,31.24,31.26,44386.0,28.0992,28.0992,28.0364,28.0543,44386.0
2015-08-17 11:55:00,31.27,31.3,31.26,31.29,27391.0,28.0633,28.0902,28.0543,28.0813,27391.0
2015-08-17 12:00:00,31.3,31.33,31.26,31.26,31081.0,28.0902,28.1172,28.0543,28.0543,31081.0
2015-08-17 12:05:00,31.26,31.27,31.25,31.26,19338.0,28.0543,28.0633,28.0454,28.0543,19338.0
2015-08-17 12:10:00,31.26,31.26,31.22,31.22,29781.0,28.0543,28.0543,28.0184,28.0184,29781.0
2015-08-17 12:15:00,31.22,31.24,31.2,31.2,22641.0,28.0184,28.0364,28.0005,28.0005,22641.0
2015-08-17 12:20:00,31.2,31.27,31.2,31.23,24190.0,28.0005,28.0633,28.0005,28.0274,24190.0
2015-08-17 12:25:00,31.22,31.25,31.22,31.25,19413.0,28.0184,28.0454,28.0184,28.0454,19413.0
2015-08-17 12:30:00,31.25,31.27,31.24,31.27,17884.0,28.0454,28.0633,28.0364,28.0633,17884.0
2015-08-17 12:35:00,31.27,31.27,31.24,31.26,23455.0,28.0633,28.0633,28.0364,28.0543,23455.0
2015-08-17 12:40:00,31.27,31.31,31.27,31.29,25489.0,28.0633,28.0992,28.0633,28.0813,25489.0
2015-08-17 12:45:00,31.28,31.3,31.27,31.29,50292.0,28.0723,28.0902,28.0633,28.0813,50292.0
2015-08-17 12:50:00,31.29,31.29,31.27,31.28,11032.0,28.0813,28.0813,28.0633,28.0723,11032.0
2015-08-17 12:55:00,31.29,31.33,31.28,31.3,81298.0,28.0813,28.1172,28.0723,28.0902,81298.0
2015-08-17 13:00:00,31.29,31.3,31.28,31.3,25532.0,28.0813,28.0902,28.0723,28.0902,25532.0
2015-08-17 13:05:00,31.3,31.3,31.24,31.26,52176.0,28.0902,28.0902,28.0364,28.0543,52176.0
2015-08-17 13:10:00,31.27,31.29,31.25,31.28,18101.0,28.0633,28.0813,28.0454,28.0723,18101.0
2015-08-17 13:15:00,31.28,31.29,31.27,31.28,14615.0,28.0723,28.0813,28.0633,28.0723,14615.0
2015-08-17 13:20:00,31.27,31.28,31.25,31.27,28283.0,28.0633,28.0723,28.0454,28.0633,28283.0
2015-08-17 13:25:00,31.27,31.29,31.24,31.28,28163.0,28.0633,28.0813,28.0364,28.0723,28163.0
2015-08-17 13:30:00,31.28,31.28,31.23,31.25,14173.0,28.0723,28.0723,28.0274,28.0454,14173.0
2015-08-17 13:35:00,31.25,31.25,31.22,31.23,21583.0,28.0454,28.0454,28.0184,28.0274,21583.0
2015-08-17 13:40:00,31.23,31.24,31.21,31.22,50373.0,28.0274,28.0364,28.0095,28.0184,50373.0
2015-08-17 13:45:00,31.22,31.24,31.21,31.22,36651.0,28.0184,28.0364,28.0095,28.0184,36651.0
2015-08-17 13:50:00,31.22,31.23,31.2,31.21,71897.0,28.0184,28.0274,28.0005,28.0095,71897.0
2015-08-17 13:55:00,31.21,31.25,31.2,31.24,22541.0,28.0095,28.0454,28.0005,28.0364,22541.0
2015-08-17 14:00:00,31.23,31.24,31.23,31.23,9744.0,28.0274,28.0364,28.0274,28.0274,9744.0
2015-08-17 14:05:00,31.24,31.24,31.18,31.18,46358.0,28.0364,28.0364,27.9825,27.9825,46358.0
2015-08-17 14:10:00,31.17,31.18,31.17,31.18,5719.0,27.9736,27.9825,27.9736,27.9825,5719.0
2015-08-17 14:15:00,31.18,31.21,31.15,31.2,25720.0,27.9825,28.0095,27.9556,28.0005,25720.0
2015-08-17 14:20:00,31.2,31.21,31.18,31.2,48927.0,28.0005,28.0095,27.9825,28.0005,48927.0
2015-08-17 14:25:00,31.2,31.21,31.19,31.2,10634.0,28.0005,28.0095,27.9915,28.0005,10634.0
2015-08-17 14:30:00,31.19,31.25,31.19,31.24,39419.0,27.9915,28.0454,27.9915,28.0364,39419.0
2015-08-17 14:35:00,31.24,31.24,31.21,31.21,17561.0,28.0364,28.0364,28.0095,28.0095,17561.0
2015-08-17 14:40:00,31.21,31.25,31.21,31.23,27851.0,28.0095,28.0454,28.0095,28.0274,27851.0
2015-08-17 14:45:00,31.23,31.25,31.21,31.21,22125.0,28.0274,28.0454,28.0095,28.0095,22125.0
2015-08-17 14:50:00,31.21,31.21,31.16,31.16,50122.0,28.0095,28.0095,27.9646,27.9646,50122.0
2015-08-17 14:55:00,31.16,31.2,31.16,31.18,39726.0,27.9646,28.0005,27.9646,27.9825,39726.0
2015-08-17 15:00:00,31.17,31.21,31.17,31.2,21271.0,27.9736,28.0095,27.9736,28.0005,21271.0
2015-08-17 15:05:00,31.2,31.23,31.2,31.23,28898.0,28.0005,28.0274,28.0005,28.0274,28898.0
2015-08-17 15:10:00,31.23,31.24,31.21,31.21,31010.0,28.0274,28.0364,28.0095,28.0095,31010.0
2015-08-17 15:15:00,31.21,31.21,31.18,31.19,43353.0,28.0095,28.0095,27.9825,27.9915,43353.0
2015-08-17 15:20:00,31.18,31.21,31.17,31.21,35057.0,27.9825,28.0095,27.9736,28.0095,35057.0
2015-08-17 15:25:00,31.21,31.22,31.15,31.18,178431.0,28.0095,28.0184,27.9556,27.9825,178431.0
2015-08-17 15:30:00,31.18,31.2,31.15,31.18,96629.0,27.9825,28.0005,27.9556,27.9825,96629.0
2015-08-17 15:35:00,31.19,31.2,31.16,31.16,49491.0,27.9915,28.0005,27.9646,27.9646,49491.0
2015-08-17 15:40:00,31.17,31.21,31.16,31.2,63140.0,27.9736,28.0095,27.9646,28.0005,63140.0
2015-08-17 15:45:00,31.21,31.21,31.19,31.2,44051.0,28.0095,28.0095,27.9915,28.0005,44051.0
2015-08-17 15:50:00,31.19,31.21,31.17,31.2,138691.0,27.9915,28.0095,27.9736,28.0005,138691.0
2015-08-17 15:55:00,31.2,31.23,31.19,31.22,192279.0,28.0005,28.0274,27.9915,28.0184,192279.0
2015-08-18 09:30:00,31.62,32.07,31.52,32.07,352026.0,28.3774,28.7813,28.2877,28.7813,352026.0
2015-08-18 09:35:00,32.07,32.09,31.89,31.99,316000.0,28.7813,28.7992,28.6197,28.7095,316000.0
2015-08-18 09:40:00,31.99,32.0,31.79,31.86,412178.0,28.7095,28.7184,28.53,28.5928,412178.0
2015-08-18 09:45:00,31.86,31.93,31.78,31.9,295438.0,28.5928,28.6556,28.521,28.6287,295438.0
2015-08-18 09:50:00,31.9,31.94,31.89,31.91,238721.0,28.6287,28.6646,28.6197,28.6377,238721.0
2015-08-18 09:55:00,31.9,32.01,31.89,31.99,231843.0,28.6287,28.7274,28.6197,28.7095,231843.0
2015-08-18 10:00:00,31.99,32.06,31.95,32.0,257511.0,28.7095,28.7723,28.6736,28.7184,257511.0
2015-08-18 10:05:00,32.0,32.0,31.84,31.88,220184.0,28.7184,28.7184,28.5749,28.6108,220184.0
2015-08-18 10:10:00,31.89,31.94,31.86,31.93,167371.0,28.6197,28.6646,28.5928,28.6556,167371.0
2015-08-18 10:15:00,31.93,31.94,31.86,31.93,108130.0,28.6556,28.6646,28.5928,28.6556,108130.0
2015-08-18 10:20:00,31.94,32.0,31.93,31.94,88515.0,28.6646,28.7184,28.6556,28.6646,88515.0
2015-08-18 10:25:00,31.94,32.05,31.94,32.04,136184.0,28.6646,28.7633,28.6646,28.7543,136184.0
2015-08-18 10:30:00,32.03,32.13,32.01,32.1,148007.0,28.7454,28.8351,28.7274,28.8082,148007.0
2015-08-18 10:35:00,32.1,32.11,31.94,31.96,112065.0,28.8082,28.8172,28.6646,28.6825,112065.0
2015-08-18 10:40:00,31.95,31.96,31.88,31.9,105442.0,28.6736,28.6825,28.6108,28.6287,105442.0
2015-08-18 10:45:00,31.9,32.1,31.89,31.98,156417.0,28.6287,28.8082,28.6197,28.7005,156417.0
2015-08-18 10:50:00,31.99,32.13,31.98,32.12,160116.0,28.7095,28.8351,28.7005,28.8261,160116.0
2015-08-18 10:55:00,32.12,32.16,32.05,32.05,160986.0,28.8261,28.862,28.7633,28.7633,160986.0
2015-08-18 11:00:00,32.05,32.06,32.0,32.01,114514.0,28.7633,28.7723,28.7184,28.7274,114514.0
2015-08-18 11:05:00,32.01,32.04,31.96,32.04,125717.0,28.7274,28.7543,28.6825,28.7543,125717.0
2015-08-18 11:10:00,32.01,32.01,31.96,31.96,106448.0,28.7274,28.7274,28.6825,28.6825,106448.0
2015-08-18 11:15:00,31.97,31.98,31.92,31.97,84511.0,28.6915,28.7005,28.6466,28.6915,84511.0
2015-08-18 11:20:00,31.97,31.98,31.92,31.93,97673.0,28.6915,28.7005,28.6466,28.6556,97673.0
2015-08-18 11:25:00,31.92,31.93,31.8,31.8,95335.0,28.6466,28.6556,28.539,28.539,95335.0
2015-08-18 11:30:00,31.79,31.83,31.78,31.81,48431.0,28.53,28.5659,28.521,28.5479,48431.0
2015-08-18 11:35:00,31.81,31.82,31.71,31.74,148055.0,28.5479,28.5569,28.4582,28.4851,148055.0
2015-08-18 11:40:00,31.74,31.74,31.66,31.7,118882.0,28.4851,28.4851,28.4133,28.4492,118882.0
2015-08-18 11:45:00,31.69,31.71,31.65,31.69,101989.0,28.4402,28.4582,28.4043,28.4402,101989.0
2015-08-18 11:50:00,31.7,31.7,31.58,31.6,78770.0,28.4492,28.4492,28.3415,28.3595,78770.0
2015-08-18 11:55:00,31.59,31.61,31.55,31.55,88280.0,28.3505,28.3684,28.3146,28.3146,88280.0
2015-08-18 12:00:00,31.55,31.56,31.51,31.52,70187.0,28.3146,28.3236,28.2787,28.2877,70187.0
2015-08-18 12:05:00,31.52,31.65,31.48,31.63,136407.0,28.2877,28.4043,28.2518,28.3864,136407.0
2015-08-18 12:10:00,31.62,31.65,31.59,31.63,154001.0,28.3774,28.4043,28.3505,28.3864,154001.0
2015-08-18 12:15:00,31.63,31.68,31.6,31.68,169109.0,28.3864,28.4313,28.3595,28.4313,169109.0
2015-08-18 12:20:00,31.68,31.76,31.67,31.75,233244.0,28.4313,28.5031,28.4223,28.4941,233244.0
2015-08-18 12:25:00,31.75,31.78,31.67,31.68,89148.0,28.4941,28.521,28.4223,28.4313,89148.0
2015-08-18 12:30:00,31.69,31.75,31.68,31.71,67680.0,28.4402,28.4941,28.4313,28.4582,67680.0
2015-08-18 12:35:00,31.7,31.83,31.7,31.78,87756.0,28.4492,28.5659,28.4492,28.521,87756.0
2015-08-18 12:40:00,31.77,31.88,31.75,31.87,202640.0,28.512,28.6108,28.4941,28.6018,202640.0
2015-08-18 12:45:00,31.87,31.88,31.83,31.85,104346.0,28.6018,28.6108,28.5659,28.5838,104346.0
2015-08-18 12:50:00,31.85,31.85,31.83,31.85,59907.0,28.5838,28.5838,28.5659,28.5838,59907.0
2015-08-18 12:55:00,31.85,31.85,31.77,31.77,71432.0,28.5838,28.5838,28.512,28.512,71432.0
2015-08-18 13:00:00,31.77,31.81,31.74,31.8,59773.0,28.512,28.5479,28.4851,28.539,59773.0
2015-08-18 13:05:00,31.81,31.81,31.72,31.73,65162.0,28.5479,28.5479,28.4672,28.4761,65162.0
2015-08-18 13:10:00,31.73,31.75,31.71,31.71,78005.0,28.4761,28.4941,28.4582,28.4582,78005.0
2015-08-18 13:15:00,31.72,31.72,31.68,31.72,102197.0,28.4672,28.4672,28.4313,28.4672,102197.0
2015-08-18 13:20:00,31.72,31.73,31.64,31.65,92115.0,28.4672,28.4761,28.3954,28.4043,92115.0
2015-08-18 13:25:00,31.64,31.68,31.63,31.64,135342.0,28.3954,28.4313,28.3864,28.3954,135342.0
2015-08-18 13:30:00,31.65,31.71,31.63,31.7,100944.0,28.4043,28.4582,28.3864,28.4492,100944.0
2015-08-18 13:35:00,31.7,31.73,31.67,31.73,177659.0,28.4492,28.4761,28.4223,28.4761,177659.0
2015-08-18 13:40:00,31.73,31.75,31.72,31.75,85932.0,28.4761,28.4941,28.4672,28.4941,85932.0
2015-08-18 13:45:00,31.75,31.77,31.68,31.68,224199.0,28.4941,28.512,28.4313,28.4313,224199.0
2015-08-18 13:50:00,31.68,31.69,31.59,31.61,182452.0,28.4313,28.4402,28.3505,28.3684,182452.0
2015-08-18 13:55:00,31.61,31.62,31.59,31.59,83610.0,28.3684,28.3774,28.3505,28.3505,83610.0
2015-08-18 14:00:00,31.59,31.59,31.45,31.46,106367.0,28.3505,28.3505,28.2248,28.2338,106367.0
2015-08-18 14:05:00,31.46,31.58,31.45,31.52,124457.0,28.2338,28.3415,28.2248,28.2877,124457.0
2015-08-18 14:10:00,31.52,31.53,31.43,31.48,99781.0,28.2877,28.2966,28.2069,28.2518,99781.0
2015-08-18 14:15:00,31.48,31.48,31.44,31.45,118869.0,28.2518,28.2518,28.2159,28.2248,118869.0
2015-08-18 14:20:00,31.44,31.45,31.41,31.45,134592.0,28.2159,28.2248,28.1889,28.2248,134592.0
2015-08-18 14:25:00,31.44,31.52,31.43,31.5,155210.0,28.2159,28.2877,28.2069,28.2697,155210.0
2015-08-18 14:30:00,31.51,31.6,31.5,31.59,99078.0,28.2787,28.3595,28.2697,28.3505,99078.0
2015-08-18 14:35:00,31.59,31.62,31.56,31.56,53223.0,28.3505,28.3774,28.3236,28.3236,53223.0
2015-08-18 14:40:00,31.56,31.56,31.5,31.52,91396.0,28.3236,28.3236,28.2697,28.2877,91396.0
2015-08-18 14:45:00,31.52,31.56,31.45,31.54,74497.0,28.2877,28.3236,28.2248,28.3056,74497.0
2015-08-18 14:50:00,31.54,31.55,31.53,31.53,102744.0,28.3056,28.3146,28.2966,28.2966,102744.0
2015-08-18 14:55:00,31.53,31.59,31.51,31.59,76848.0,28.2966,28.3505,28.2787,28.3505,76848.0
2015-08-18 15:00:00,31.59,31.61,31.53,31.61,110773.0,28.3505,28.3684,28.2966,28.3684,110773.0
2015-08-18 15:05:00,31.6,31.61,31.57,31.58,96109.0,28.3595,28.3684,28.3325,28.3415,96109.0
2015-08-18 15:10:00,31.57,31.59,31.52,31.54,108872.0,28.3325,28.3505,28.2877,28.3056,108872.0
2015-08-18 15:15:00,31.54,31.56,31.52,31.54,124949.0,28.3056,28.3236,28.2877,28.3056,124949.0
2015-08-18 15:20:00,31.53,31.58,31.52,31.53,135829.0,28.2966,28.3415,28.2877,28.2966,135829.0
2015-08-18 15:25:00,31.54,31.58,31.53,31.58,170706.0,28.3056,28.3415,28.2966,28.3415,170706.0
2015-08-18 15:30:00,31.58,31.6,31.56,31.57,133794.0,28.3415,28.3595,28.3236,28.3325,133794.0
2015-08-18 15:35:00,31.57,31.58,31.56,31.56,162966.0,28.3325,28.3415,28.3236,28.3236,162966.0
2015-08-18 15:40:00,31.56,31.57,31.55,31.56,211214.0,28.3236,28.3325,28.3146,28.3236,211214.0
2015-08-18 15:45:00,31.56,31.58,31.56,31.57,179554.0,28.3236,28.3415,28.3236,28.3325,179554.0
2015-08-18 15:50:00,31.56,31.66,31.56,31.66,297419.0,28.3236,28.4133,28.3236,28.4133,297419.0
2015-08-18 15:55:00,31.66,31.67,31.63,31.66,633934.0,28.4133,28.4223,28.3864,28.4133,633934.0
2015-08-19 09:30:00,31.53,31.66,31.46,31.58,212956.0,28.2966,28.4133,28.2338,28.3415,212956.0
2015-08-19 09:35:00,31.57,31.75,31.53,31.69,237264.0,28.3325,28.4941,28.2966,28.4402,237264.0
2015-08-19 09:40:00,31.68,31.85,31.66,31.82,183591.0,28.4313,28.5838,28.4133,28.5569,183591.0
2015-08-19 09:45:00,31.83,31.96,31.79,31.82,202573.0,28.5659,28.6825,28.53,28.5569,202573.0
2015-08-19 09:50:00,31.81,31.92,31.75,31.84,220625.0,28.5479,28.6466,28.4941,28.5749,220625.0
2015-08-19 09:55:00,31.83,31.88,31.77,31.8,230031.0,28.5659,28.6108,28.512,28.539,230031.0
2015-08-19 10:00:00,31.79,31.99,31.76,31.98,180344.0,28.53,28.7095,28.5031,28.7005,180344.0
2015-08-19 10:05:00,31.99,32.12,31.98,32.12,196394.0,28.7095,28.8261,28.7005,28.8261,196394.0
2015-08-19 10:10:00,32.12,32.18,32.1,32.12,125165.0,28.8261,28.88,28.8082,28.8261,125165.0
2015-08-19 10:15:00,32.11,32.15,32.02,32.04,123547.0,28.8172,28.8531,28.7364,28.7543,123547.0
2015-08-19 10:20:00,32.03,32.07,32.0,32.05,92198.0,28.7454,28.7813,28.7184,28.7633,92198.0
2015-08-19 10:25:00,32.05,32.05,31.97,32.0,145686.0,28.7633,28.7633,28.6915,28.7184,145686.0
2015-08-19 10:30:00,31.99,32.0,31.9,32.0,132654.0,28.7095,28.7184,28.6287,28.7184,132654.0
2015-08-19 10:35:00,31.99,32.03,31.93,32.02,134044.0,28.7095,28.7454,28.6556,28.7364,134044.0
2015-08-19 10:40:00,32.01,32.04,31.88,31.92,98523.0,28.7274,28.7543,28.6108,28.6466,98523.0
2015-08-19 10:45:00,31.91,31.92,31.81,31.81,101293.0,28.6377,28.6466,28.5479,28.5479,101293.0
2015-08-19 10:50:00,31.81,31.82,31.75,31.78,74686.0,28.5479,28.5569,28.4941,28.521,74686.0
2015-08-19 10:55:00,31.78,31.83,31.72,31.79,85638.0,28.521,28.5659,28.4672,28.53,85638.0
2015-08-19 11:00:00,31.79,31.86,31.76,31.86,109403.0,28.53,28.5928,28.5031,28.5928,109403.0
2015-08-19 11:05:00,31.85,31.94,31.84,31.92,196525.0,28.5838,28.6646,28.5749,28.6466,196525.0
2015-08-19 11:10:00,31.91,31.99,31.89,31.98,54356.0,28.6377,28.7095,28.6197,28.7005,54356.0
2015-08-19 11:15:00,31.98,32.0,31.9,31.91,101499.0,28.7005,28.7184,28.6287,28.6377,101499.0
2015-08-19 11:20:00,31.91,31.97,31.89,31.93,94548.0,28.6377,28.6915,28.6197,28.6556,94548.0
2015-08-19 11:25:00,31.93,32.0,31.93,32.0,90094.0,28.6556,28.7184,28.6556,28.7184,90094.0
2015-08-19 11:30:00,31.99,32.01,31.97,31.97,97505.0,28.7095,28.7274,28.6915,28.6915,97505.0
2015-08-19 11:35:00,31.98,32.01,31.94,31.99,125515.0,28.7005,28.7274,28.6646,28.7095,125515.0
2015-08-19 11:40:00,31.99,32.0,31.96,31.96,49825.0,28.7095,28.7184,28.6825,28.6825,49825.0
2015-08-19 11:45:00,31.97,31.99,31.92,31.93,65175.0,28.6915,28.7095,28.6466,28.6556,65175.0
2015-08-19 11:50:00,31.92,32.0,31.92,31.98,92323.0,28.6466,28.7184,28.6466,28.7005,92323.0
2015-08-19 11:55:00,31.98,32.0,31.94,31.94,116788.0,28.7005,28.7184,28.6646,28.6646,116788.0
2015-08-19 12:00:00,31.94,31.95,31.92,31.93,85573.0,28.6646,28.6736,28.6466,28.6556,85573.0
2015-08-19 12:05:00,31.93,31.95,31.91,31.93,59977.0,28.6556,28.6736,28.6377,28.6556,59977.0
2015-08-19 12:10:00,31.93,31.95,31.9,31.91,61000.0,28.6556,28.6736,28.6287,28.6377,61000.0
2015-08-19 12:15:00,31.92,31.92,31.89,31.91,185046.0,28.6466,28.6466,28.6197,28.6377,185046.0
2015-08-19 12:20:00,31.9,31.95,31.88,31.95,76354.0,28.6287,28.6736,28.6108,28.6736,76354.0
2015-08-19 12:25:00,31.95,31.99,31.94,31.99,52070.0,28.6736,28.7095,28.6646,28.7095,52070.0
2015-08-19 12:30:00,31.98,32.06,31.98,32.03,104986.0,28.7005,28.7723,28.7005,28.7454,104986.0
2015-08-19 12:35:00,32.03,32.04,32.0,32.04,38794.0,28.7454,28.7543,28.7184,28.7543,38794.0
2015-08-19 12:40:00,32.04,32.09,32.03,32.06,53286.0,28.7543,28.7992,28.7454,28.7723,53286.0
2015-08-19 12:45:00,32.07,32.09,32.05,32.08,38541.0,28.7813,28.7992,28.7633,28.7902,38541.0
2015-08-19 12:50:00,32.09,32.1,32.05,32.1,59729.0,28.7992,28.8082,28.7633,28.8082,59729.0
2015-08-19 12:55:00,32.09,32.13,32.06,32.12,82838.0,28.7992,28.8351,28.7723,28.8261,82838.0
2015-08-19 13:00:00,32.12,32.15,32.08,32.09,74048.0,28.8261,28.8531,28.7902,28.7992,74048.0
2015-08-19 13:05:00,32.1,32.16,32.09,32.15,60221.0,28.8082,28.862,28.7992,28.8531,60221.0
2015-08-19 13:10:00,32.15,32.24,32.13,32.23,104360.0,28.8531,28.9338,28.8351,28.9249,104360.0
2015-08-19 13:15:00,32.23,32.26,32.17,32.2,113764.0,28.9249,28.9518,28.871,28.8979,113764.0
2015-08-19 13:20:00,32.21,32.23,32.13,32.15,74386.0,28.9069,28.9249,28.8351,28.8531,74386.0
2015-08-19 13:25:00,32.15,32.16,32.08,32.09,68766.0,28.8531,28.862,28.7902,28.7992,68766.0
2015-08-19 13:30:00,32.08,32.15,32.07,32.15,34738.0,28.7902,28.8531,28.7813,28.8531,34738.0
2015-08-19 13:35:00,32.15,32.19,32.14,32.18,88053.0,28.8531,28.889,28.8441,28.88,88053.0
2015-08-19 13:40:00,32.18,32.29,32.17,32.26,163326.0,28.88,28.9787,28.871,28.9518,163326.0
2015-08-19 13:45:00,32.27,32.35,32.26,32.3,169930.0,28.9608,29.0326,28.9518,28.9877,169930.0
2015-08-19 13:50:00,32.3,32.3,32.24,32.27,78085.0,28.9877,28.9877,28.9338,28.9608,78085.0
2015-08-19 13:55:00,32.26,32.27,32.17,32.19,124746.0,28.9518,28.9608,28.871,28.889,124746.0
2015-08-19 14:00:00,32.19,32.32,32.18,32.31,227323.0,28.889,29.0056,28.88,28.9967,227323.0
2015-08-19 14:05:00,32.31,32.34,32.29,32.31,95958.0,28.9967,29.0236,28.9787,28.9967,95958.0
2015-08-19 14:10:00,32.31,32.37,32.31,32.33,158226.0,28.9967,29.0505,28.9967,29.0146,158226.0
2015-08-19 14:15:00,32.33,32.34,32.19,32.25,99408.0,29.0146,29.0236,28.889,28.9428,99408.0
2015-08-19 14:20:00,32.25,32.3,32.24,32.27,70534.0,28.9428,28.9877,28.9338,28.9608,70534.0
2015-08-19 14:25:00,32.26,32.3,32.24,32.3,85476.0,28.9518,28.9877,28.9338,28.9877,85476.0
2015-08-19 14:30:00,32.31,32.34,32.3,32.3,97051.0,28.9967,29.0236,28.9877,28.9877,97051.0
2015-08-19 14:35:00,32.31,32.33,32.29,32.32,113724.0,28.9967,29.0146,28.9787,29.0056,113724.0
2015-08-19 14:40:00,32.32,32.32,32.29,32.3,380023.0,29.0056,29.0056,28.9787,28.9877,380023.0
2015-08-19 14:45:00,32.29,32.3,32.19,32.22,181957.0,28.9787,28.9877,28.889,28.9159,181957.0
2015-08-19 14:50:00,32.22,32.23,32.14,32.2,87252.0,28.9159,28.9249,28.8441,28.8979,87252.0
2015-08-19 14:55:00,32.2,32.2,32.13,32.14,152572.0,28.8979,28.8979,28.8351,28.8441,152572.0
2015-08-19 15:00:00,32.14,32.16,32.08,32.08,114443.0,28.8441,28.862,28.7902,28.7902,114443.0
2015-08-19 15:05:00,32.09,32.17,32.05,32.14,111310.0,28.7992,28.871,28.7633,28.8441,111310.0
2015-08-19 15:10:00,32.15,32.16,32.11,32.13,85454.0,28.8531,28.862,28.8172,28.8351,85454.0
2015-08-19 15:15:00,32.12,32.13,32.07,32.12,138414.0,28.8261,28.8351,28.7813,28.8261,138414.0
2015-08-19 15:20:00,32.11,32.22,32.11,32.16,132383.0,28.8172,28.9159,28.8172,28.862,132383.0
2015-08-19 15:25:00,32.16,32.21,32.16,32.18,109085.0,28.862,28.9069,28.862,28.88,109085.0
2015-08-19 15:30:00,32.18,32.28,32.18,32.25,195737.0,28.88,28.9697,28.88,28.9428,195737.0
2015-08-19 15:35:00,32.26,32.26,32.14,32.17,152219.0,28.9518,28.9518,28.8441,28.871,152219.0
2015-08-19 15:40:00,32.17,32.25,32.17,32.25,192565.0,28.871,28.9428,28.871,28.9428,192565.0
2015-08-19 15:45:00,32.25,32.27,32.21,32.27,263590.0,28.9428,28.9608,28.9069,28.9608,263590.0
2015-08-19 15:50:00,32.26,32.31,32.26,32.3,268139.0,28.9518,28.9967,28.9518,28.9877,268139.0
2015-08-19 15:55:00,32.29,32.32,32.22,32.22,428296.0,28.9787,29.0056,28.9159,28.9159,428296.0
2015-08-20 09:30:00,31.96,32.13,31.83,32.02,203294.0,28.6825,28.8351,28.5659,28.7364,203294.0
2015-08-20 09:35:00,32.03,32.29,32.03,32.23,120952.0,28.7454,28.9787,28.7454,28.9249,120952.0
2015-08-20 09:40:00,32.24,32.29,32.14,32.18,66019.0,28.9338,28.9787,28.8441,28.88,66019.0
2015-08-20 09:45:00,32.17,32.2,32.04,32.12,99362.0,28.871,28.8979,28.7543,28.8261,99362.0
2015-08-20 09:50:00,32.12,32.14,32.07,32.09,64720.0,28.8261,28.8441,28.7813,28.7992,64720.0
2015-08-20 09:55:00,32.09,32.1,32.0,32.02,66774.0,28.7992,28.8082,28.7184,28.7364,66774.0
2015-08-20 10:00:00,32.0,32.03,31.95,31.98,92778.0,28.7184,28.7454,28.6736,28.7005,92778.0
2015-08-20 10:05:00,31.98,32.08,31.95,32.07,60878.0,28.7005,28.7902,28.6736,28.7813,60878.0
2015-08-20 10:10:00,32.07,32.14,32.05,32.12,42552.0,28.7813,28.8441,28.7633,28.8261,42552.0
2015-08-20 10:15:00,32.12,32.14,32.02,32.02,37730.0,28.8261,28.8441,28.7364,28.7364,37730.0
2015-08-20 10:20:00,32.02,32.03,31.95,31.96,63254.0,28.7364,28.7454,28.6736,28.6825,63254.0
2015-08-20 10:25:00,31.96,32.0,31.95,31.96,81485.0,28.6825,28.7184,28.6736,28.6825,81485.0
2015-08-20 10:30:00,31.97,32.0,31.91,31.96,128448.0,28.6915,28.7184,28.6377,28.6825,128448.0
2015-08-20 10:35:00,31.96,31.97,31.88,31.93,148177.0,28.6825,28.6915,28.6108,28.6556,148177.0
2015-08-20 10:40:00,31.93,31.94,31.84,31.87,108967.0,28.6556,28.6646,28.5749,28.6018,108967.0
2015-08-20 10:45:00,31.87,32.02,31.86,31.98,68259.0,28.6018,28.7364,28.5928,28.7005,68259.0
2015-08-20 10:50:00,31.98,32.07,31.95,32.06,60027.0,28.7005,28.7813,28.6736,28.7723,60027.0
2015-08-20 10:55:00,32.06,32.07,32.01,32.01,55612.0,28.7723,28.7813,28.7274,28.7274,55612.0
2015-08-20 11:00:00,32.01,32.04,31.99,32.01,34840.0,28.7274,28.7543,28.7095,28.7274,34840.0
2015-08-20 11:05:00,32.02,32.02,31.92,31.94,39927.0,28.7364,28.7364,28.6466,28.6646,39927.0
2015-08-20 11:10:00,31.94,31.95,31.82,31.82,72313.0,28.6646,28.6736,28.5569,28.5569,72313.0
2015-08-20 11:15:00,31.82,31.83,31.73,31.73,77872.0,28.5569,28.5659,28.4761,28.4761,77872.0
2015-08-20 11:20:00,31.74,31.77,31.7,31.75,73220.0,28.4851,28.512,28.4492,28.4941,73220.0
2015-08-20 11:25:00,31.75,31.86,31.75,31.82,49824.0,28.4941,28.5928,28.4941,28.5569,49824.0
2015-08-20 11:30:00,31.83,31.83,31.76,31.79,28679.0,28.5659,28.5659,28.5031,28.53,28679.0
2015-08-20 11:35:00,31.78,31.83,31.76,31.82,26894.0,28.521,28.5659,28.5031,28.5569,26894.0
2015-08-20 11:40:00,31.81,31.83,31.77,31.78,54014.0,28.5479,28.5659,28.512,28.521,54014.0
2015-08-20 11:45:00,31.78,31.79,31.75,31.75,52714.0,28.521,28.53,28.4941,28.4941,52714.0
2015-08-20 11:50:00,31.75,31.75,31.67,31.68,82864.0,28.4941,28.4941,28.4223,28.4313,82864.0
2015-08-20 11:55:00,31.67,31.8,31.67,31.79,45087.0,28.4223,28.539,28.4223,28.53,45087.0
2015-08-20 12:00:00,31.8,31.8,31.74,31.75,21147.0,28.539,28.539,28.4851,28.4941,21147.0
2015-08-20 12:05:00,31.75,31.8,31.73,31.8,16458.0,28.4941,28.539,28.4761,28.539,16458.0
2015-08-20 12:10:00,31.8,31.8,31.77,31.77,25516.0,28.539,28.539,28.512,28.512,25516.0
2015-08-20 12:15:00,31.76,31.76,31.7,31.74,39170.0,28.5031,28.5031,28.4492,28.4851,39170.0
2015-08-20 12:20:00,31.73,31.74,31.69,31.69,35906.0,28.4761,28.4851,28.4402,28.4402,35906.0
2015-08-20 12:25:00,31.69,31.72,31.68,31.72,39834.0,28.4402,28.4672,28.4313,28.4672,39834.0
2015-08-20 12:30:00,31.71,31.73,31.68,31.7,35606.0,28.4582,28.4761,28.4313,28.4492,35606.0
2015-08-20 12:35:00,31.69,31.73,31.68,31.7,26789.0,28.4402,28.4761,28.4313,28.4492,26789.0
2015-08-20 12:40:00,31.7,31.72,31.67,31.71,42991.0,28.4492,28.4672,28.4223,28.4582,42991.0
2015-08-20 12:45:00,31.7,31.75,31.68,31.74,79325.0,28.4492,28.4941,28.4313,28.4851,79325.0
2015-08-20 12:50:00,31.74,31.74,31.69,31.72,36023.0,28.4851,28.4851,28.4402,28.4672,36023.0
2015-08-20 12:55:00,31.71,31.77,31.68,31.72,199350.0,28.4582,28.512,28.4313,28.4672,199350.0
2015-08-20 13:00:00,31.72,31.74,31.69,31.72,93320.0,28.4672,28.4851,28.4402,28.4672,93320.0
2015-08-20 13:05:00,31.73,31.75,31.71,31.73,29391.0,28.4761,28.4941,28.4582,28.4761,29391.0
2015-08-20 13:10:00,31.73,31.76,31.7,31.75,38244.0,28.4761,28.5031,28.4492,28.4941,38244.0
2015-08-20 13:15:00,31.75,31.84,31.74,31.84,40912.0,28.4941,28.5749,28.4851,28.5749,40912.0
2015-08-20 13:20:00,31.83,31.89,31.83,31.85,47365.0,28.5659,28.6197,28.5659,28.5838,47365.0
2015-08-20 13:25:00,31.84,31.89,31.82,31.86,31816.0,28.5749,28.6197,28.5569,28.5928,31816.0
2015-08-20 13:30:00,31.85,31.88,31.84,31.87,48923.0,28.5838,28.6108,28.5749,28.6018,48923.0
2015-08-20 13:35:00,31.86,31.87,31.81,31.82,33326.0,28.5928,28.6018,28.5479,28.5569,33326.0
2015-08-20 13:40:00,31.82,31.89,31.79,31.88,70624.0,28.5569,28.6197,28.53,28.6108,70624.0
2015-08-20 13:45:00,31.89,31.95,31.86,31.94,89749.0,28.6197,28.6736,28.5928,28.6646,89749.0
2015-08-20 13:50:00,31.95,31.97,31.92,31.95,49043.0,28.6736,28.6915,28.6466,28.6736,49043.0
2015-08-20 13:55:00,31.95,31.97,31.93,31.95,27201.0,28.6736,28.6915,28.6556,28.6736,27201.0
2015-08-20 14:00:00,31.94,31.94,31.86,31.89,43903.0,28.6646,28.6646,28.5928,28.6197,43903.0
2015-08-20 14:05:00,31.89,31.9,31.83,31.84,41720.0,28.6197,28.6287,28.5659,28.5749,41720.0
2015-08-20 14:10:00,31.84,31.84,31.8,31.81,32289.0,28.5749,28.5749,28.539,28.5479,32289.0
2015-08-20 14:15:00,31.81,31.83,31.76,31.81,48201.0,28.5479,28.5659,28.5031,28.5479,48201.0
2015-08-20 14:20:00,31.81,31.84,31.79,31.81,51967.0,28.5479,28.5749,28.53,28.5479,51967.0
2015-08-20 14:25:00,31.8,31.81,31.77,31.77,26854.0,28.539,28.5479,28.512,28.512,26854.0
2015-08-20 14:30:00,31.76,31.79,31.72,31.75,76176.0,28.5031,28.53,28.4672,28.4941,76176.0
2015-08-20 14:35:00,31.74,31.76,31.72,31.74,35955.0,28.4851,28.5031,28.4672,28.4851,35955.0
2015-08-20 14:40:00,31.74,31.74,31.7,31.71,56508.0,28.4851,28.4851,28.4492,28.4582,56508.0
2015-08-20 14:45:00,31.72,31.72,31.69,31.7,58908.0,28.4672,28.4672,28.4402,28.4492,58908.0
2015-08-20 14:50:00,31.7,31.75,31.7,31.75,38830.0,28.4492,28.4941,28.4492,28.4941,38830.0
2015-08-20 14:55:00,31.74,31.76,31.71,31.71,27033.0,28.4851,28.5031,28.4582,28.4582,27033.0
2015-08-20 15:00:00,31.72,31.77,31.7,31.77,36303.0,28.4672,28.512,28.4492,28.512,36303.0
2015-08-20 15:05:00,31.77,31.79,31.73,31.78,45017.0,28.512,28.53,28.4761,28.521,45017.0
2015-08-20 15:10:00,31.78,31.78,31.72,31.75,25813.0,28.521,28.521,28.4672,28.4941,25813.0
2015-08-20 15:15:00,31.74,31.78,31.7,31.75,90125.0,28.4851,28.521,28.4492,28.4941,90125.0
2015-08-20 15:20:00,31.76,31.78,31.73,31.75,73272.0,28.5031,28.521,28.4761,28.4941,73272.0
2015-08-20 15:25:00,31.75,31.8,31.72,31.79,53165.0,28.4941,28.539,28.4672,28.53,53165.0
2015-08-20 15:30:00,31.8,31.86,31.79,31.83,104272.0,28.539,28.5928,28.53,28.5659,104272.0
2015-08-20 15:35:00,31.83,31.85,31.79,31.81,78185.0,28.5659,28.5838,28.53,28.5479,78185.0
2015-08-20 15:40:00,31.8,31.8,31.75,31.78,71567.0,28.539,28.539,28.4941,28.521,71567.0
2015-08-20 15:45:00,31.78,31.79,31.74,31.76,129823.0,28.521,28.53,28.4851,28.5031,129823.0
2015-08-20 15:50:00,31.76,31.76,31.67,31.68,99761.0,28.5031,28.5031,28.4223,28.4313,99761.0
2015-08-20 15:55:00,31.67,31.7,31.64,31.65,308357.0,28.4223,28.4492,28.3954,28.4043,308357.0
2015-08-21 09:30:00,31.34,31.43,30.96,31.03,310347.0,28.1261,28.2069,27.7851,27.8479,310347.0
2015-08-21 09:35:00,31.01,31.28,30.97,31.28,171147.0,27.83,28.0723,27.7941,28.0723,171147.0
2015-08-21 09:40:00,31.28,31.28,31.11,31.18,82361.0,28.0723,28.0723,27.9197,27.9825,82361.0
2015-08-21 09:45:00,31.17,31.17,31.03,31.14,131433.0,27.9736,27.9736,27.8479,27.9466,131433.0
2015-08-21 09:50:00,31.15,31.2,31.09,31.2,78837.0,27.9556,28.0005,27.9018,28.0005,78837.0
2015-08-21 09:55:00,31.2,31.32,31.17,31.31,48285.0,28.0005,28.1082,27.9736,28.0992,48285.0
2015-08-21 10:00:00,31.31,31.4,31.28,31.39,112077.0,28.0992,28.18,28.0723,28.171,112077.0
2015-08-21 10:05:00,31.4,31.48,31.35,31.39,83957.0,28.18,28.2518,28.1351,28.171,83957.0
2015-08-21 10:10:00,31.4,31.42,31.29,31.31,60010.0,28.18,28.1979,28.0813,28.0992,60010.0
2015-08-21 10:15:00,31.3,31.35,31.26,31.28,34076.0,28.0902,28.1351,28.0543,28.0723,34076.0
2015-08-21 10:20:00,31.28,31.35,31.25,31.3,43936.0,28.0723,28.1351,28.0454,28.0902,43936.0
2015-08-21 10:25:00,31.29,31.29,31.23,31.26,43252.0,28.0813,28.0813,28.0274,28.0543,43252.0
2015-08-21 10:30:00,31.26,31.26,31.16,31.17,43855.0,28.0543,28.0543,27.9646,27.9736,43855.0
2015-08-21 10:35:00,31.16,31.16,31.02,31.04,86669.0,27.9646,27.9646,27.8389,27.8569,86669.0
2015-08-21 10:40:00,31.04,31.12,31.03,31.11,157187.0,27.8569,27.9287,27.8479,27.9197,157187.0
2015-08-21 10:45:00,31.12,31.13,31.09,31.09,71831.0,27.9287,27.9377,27.9018,27.9018,71831.0
2015-08-21 10:50:00,31.09,31.14,31.08,31.09,43657.0,27.9018,27.9466,27.8928,27.9018,43657.0
2015-08-21 10:55:00,31.08,31.1,31.0,31.06,98197.0,27.8928,27.9107,27.821,27.8748,98197.0
2015-08-21 11:00:00,31.06,31.13,31.05,31.1,187354.0,27.8748,27.9377,27.8659,27.9107,187354.0
2015-08-21 11:05:00,31.1,31.11,31.02,31.02,169449.0,27.9107,27.9197,27.8389,27.8389,169449.0
2015-08-21 11:10:00,31.02,31.02,30.88,30.94,109205.0,27.8389,27.8389,27.7133,27.7671,109205.0
2015-08-21 11:15:00,30.94,31.0,30.92,30.97,38952.0,27.7671,27.821,27.7492,27.7941,38952.0
2015-08-21 11:20:00,30.96,30.98,30.83,30.86,62244.0,27.7851,27.803,27.6684,27.6954,62244.0
2015-08-21 11:25:00,30.86,30.94,30.84,30.93,123186.0,27.6954,27.7671,27.6774,27.7582,123186.0
2015-08-21 11:30:00,30.93,31.0,30.89,30.9,118574.0,27.7582,27.821,27.7223,27.7312,118574.0
2015-08-21 11:35:00,30.91,30.96,30.87,30.88,68368.0,27.7402,27.7851,27.7043,27.7133,68368.0
2015-08-21 11:40:00,30.87,30.93,30.83,30.91,105365.0,27.7043,27.7582,27.6684,27.7402,105365.0
2015-08-21 11:45:00,30.91,30.95,30.89,30.95,118881.0,27.7402,27.7761,27.7223,27.7761,118881.0
2015-08-21 11:50:00,30.95,30.97,30.89,30.97,61914.0,27.7761,27.7941,27.7223,27.7941,61914.0
2015-08-21 11:55:00,30.97,31.13,30.96,31.11,123303.0,27.7941,27.9377,27.7851,27.9197,123303.0
2015-08-21 12:00:00,31.11,31.2,31.09,31.18,54967.0,27.9197,28.0005,27.9018,27.9825,54967.0
2015-08-21 12:05:00,31.19,31.28,31.16,31.24,74470.0,27.9915,28.0723,27.9646,28.0364,74470.0
2015-08-21 12:10:00,31.23,31.29,31.15,31.15,43068.0,28.0274,28.0813,27.9556,27.9556,43068.0
2015-08-21 12:15:00,31.17,31.2,31.13,31.19,28047.0,27.9736,28.0005,27.9377,27.9915,28047.0
2015-08-21 12:20:00,31.19,31.22,31.17,31.19,32972.0,27.9915,28.0184,27.9736,27.9915,32972.0
2015-08-21 12:25:00,31.19,31.23,31.13,31.13,43785.0,27.9915,28.0274,27.9377,27.9377,43785.0
2015-08-21 12:30:00,31.15,31.22,31.15,31.16,25095.0,27.9556,28.0184,27.9556,27.9646,25095.0
2015-08-21 12:35:00,31.16,31.18,31.14,31.14,14911.0,27.9646,27.9825,27.9466,27.9466,14911.0
2015-08-21 12:40:00,31.14,31.14,31.05,31.08,28052.0,27.9466,27.9466,27.8659,27.8928,28052.0
2015-08-21 12:45:00,31.07,31.12,31.05,31.08,35533.0,27.8838,27.9287,27.8659,27.8928,35533.0
2015-08-21 12:50:00,31.08,31.08,30.99,31.04,30721.0,27.8928,27.8928,27.812,27.8569,30721.0
2015-08-21 12:55:00,31.04,31.04,30.97,30.97,47618.0,27.8569,27.8569,27.7941,27.7941,47618.0
2015-08-21 13:00:00,30.96,31.02,30.94,30.96,32402.0,27.7851,27.8389,27.7671,27.7851,32402.0
2015-08-21 13:05:00,30.95,30.97,30.93,30.96,29114.0,27.7761,27.7941,27.7582,27.7851,29114.0
2015-08-21 13:10:00,30.96,31.0,30.93,31.0,26161.0,27.7851,27.821,27.7582,27.821,26161.0
2015-08-21 13:15:00,30.99,31.01,30.98,30.99,51564.0,27.812,27.83,27.803,27.812,51564.0
2015-08-21 13:20:00,30.98,31.05,30.97,31.04,62080.0,27.803,27.8659,27.7941,27.8569,62080.0
2015-08-21 13:25:00,31.05,31.12,31.04,31.12,33415.0,27.8659,27.9287,27.8569,27.9287,33415.0
2015-08-21 13:30:00,31.12,31.12,31.02,31.05,81752.0,27.9287,27.9287,27.8389,27.8659,81752.0
2015-08-21 13:35:00,31.05,31.23,31.04,31.22,76227.0,27.8659,28.0274,27.8569,28.0184,76227.0
2015-08-21 13:40:00,31.22,31.27,31.21,31.27,32379.0,28.0184,28.0633,28.0095,28.0633,32379.0
2015-08-21 13:45:00,31.25,31.29,31.18,31.28,54014.0,28.0454,28.0813,27.9825,28.0723,54014.0
2015-08-21 13:50:00,31.27,31.32,31.24,31.28,40941.0,28.0633,28.1082,28.0364,28.0723,40941.0
2015-08-21 13:55:00,31.29,31.38,31.29,31.37,38137.0,28.0813,28.162,28.0813,28.1531,38137.0
2015-08-21 14:00:00,31.36,31.43,31.35,31.38,46427.0,28.1441,28.2069,28.1351,28.162,46427.0
2015-08-21 14:05:00,31.39,31.39,31.31,31.33,46947.0,28.171,28.171,28.0992,28.1172,46947.0
2015-08-21 14:10:00,31.34,31.35,31.3,31.33,23825.0,28.1261,28.1351,28.0902,28.1172,23825.0
2015-08-21 14:15:00,31.33,31.39,31.27,31.29,56085.0,28.1172,28.171,28.0633,28.0813,56085.0
2015-08-21 14:20:00,31.3,31.3,31.2,31.21,62927.0,28.0902,28.0902,28.0005,28.0095,62927.0
2015-08-21 14:25:00,31.21,31.22,31.19,31.19,42181.0,28.0095,28.0184,27.9915,27.9915,42181.0
2015-08-21 14:30:00,31.2,31.27,31.2,31.24,109232.0,28.0005,28.0633,28.0005,28.0364,109232.0
2015-08-21 14:35:00,31.23,31.23,31.18,31.2,83153.0,28.0274,28.0274,27.9825,28.0005,83153.0
2015-08-21 14:40:00,31.2,31.21,31.14,31.15,30527.0,28.0005,28.0095,27.9466,27.9556,30527.0
2015-08-21 14:45:00,31.14,31.16,31.04,31.04,43876.0,27.9466,27.9646,27.8569,27.8569,43876.0
2015-08-21 14:50:00,31.04,31.07,31.02,31.07,58773.0,27.8569,27.8838,27.8389,27.8838,58773.0
2015-08-21 14:55:00,31.08,31.14,31.08,31.09,41732.0,27.8928,27.9466,27.8928,27.9018,41732.0
2015-08-21 15:00:00,31.08,31.14,31.07,31.14,41196.0,27.8928,27.9466,27.8838,27.9466,41196.0
2015-08-21 15:05:00,31.15,31.15,31.06,31.07,54975.0,27.9556,27.9556,27.8748,27.8838,54975.0
2015-08-21 15:10:00,31.07,31.09,30.97,30.99,69813.0,27.8838,27.9018,27.7941,27.812,69813.0
2015-08-21 15:15:00,30.99,31.09,30.91,31.08,115171.0,27.812,27.9018,27.7402,27.8928,115171.0
2015-08-21 15:20:00,31.09,31.16,31.05,31.15,68050.0,27.9018,27.9646,27.8659,27.9556,68050.0
2015-08-21 15:25:00,31.14,31.14,31.04,31.07,78690.0,27.9466,27.9466,27.8569,27.8838,78690.0
2015-08-21 15:30:00,31.08,31.11,31.04,31.05,179075.0,27.8928,27.9197,27.8569,27.8659,179075.0
2015-08-21 15:35:00,31.05,31.1,31.01,31.05,148551.0,27.8659,27.9107,27.83,27.8659,148551.0
2015-08-21 15:40:00,31.05,31.23,31.04,31.21,303527.0,27.8659,28.0274,27.8569,28.0095,303527.0
2015-08-21 15:45:00,31.2,31.2,31.1,31.18,146377.0,28.0005,28.0005,27.9107,27.9825,146377.0
2015-08-21 15:50:00,31.19,31.21,31.11,31.12,179856.0,27.9915,28.0095,27.9197,27.9287,179856.0
2015-08-21 15:55:00,31.11,31.12,30.96,31.01,421185.0,27.9197,27.9287,27.7851,27.83,421185.0
2015-08-24 09:30:00,29.44,29.45,27.65,28.53,312313.0,26.421,26.4299,24.8145,25.6043,312313.0
2015-08-24 09:35:00,28.54,29.05,28.53,29.04,243503.0,25.6133,26.071,25.6043,26.062,243503.0
2015-08-24 09:40:00,29.04,29.86,29.04,29.82,213530.0,26.062,26.7979,26.062,26.762,213530.0
2015-08-24 09:45:00,29.82,29.94,29.72,29.85,87823.0,26.762,26.8697,26.6723,26.7889,87823.0
2015-08-24 09:50:00,29.85,29.86,29.51,29.66,121436.0,26.7889,26.7979,26.4838,26.6184,121436.0
2015-08-24 09:55:00,29.68,29.91,29.67,29.91,70488.0,26.6364,26.8428,26.6274,26.8428,70488.0
2015-08-24 10:00:00,29.91,30.33,29.87,30.33,66473.0,26.8428,27.2197,26.8069,27.2197,66473.0
2015-08-24 10:05:00,30.33,30.39,30.21,30.27,101436.0,27.2197,27.2735,27.112,27.1659,101436.0
2015-08-24 10:10:00,30.27,30.32,30.1,30.18,69775.0,27.1659,27.2107,27.0133,27.0851,69775.0
2015-08-24 10:15:00,30.17,30.28,30.16,30.21,140560.0,27.0761,27.1748,27.0671,27.112,140560.0
2015-08-24 10:20:00,30.2,30.41,30.18,30.41,37145.0,27.103,27.2915,27.0851,27.2915,37145.0
2015-08-24 10:25:00,30.41,30.44,30.37,30.37,59907.0,27.2915,27.3184,27.2556,27.2556,59907.0
2015-08-24 10:30:00,30.37,30.38,30.16,30.16,95548.0,27.2556,27.2646,27.0671,27.0671,95548.0
2015-08-24 10:35:00,30.16,30.24,30.13,30.23,94329.0,27.0671,27.1389,27.0402,27.13,94329.0
2015-08-24 10:40:00,30.22,30.23,30.04,30.2,113536.0,27.121,27.13,26.9594,27.103,113536.0
2015-08-24 10:45:00,30.21,30.27,30.15,30.2,73278.0,27.112,27.1659,27.0582,27.103,73278.0
2015-08-24 10:50:00,30.2,30.24,30.12,30.13,64771.0,27.103,27.1389,27.0312,27.0402,64771.0
2015-08-24 10:55:00,30.13,30.13,30.01,30.1,71323.0,27.0402,27.0402,26.9325,27.0133,71323.0
2015-08-24 11:00:00,30.1,30.14,30.05,30.05,42317.0,27.0133,27.0492,26.9684,26.9684,42317.0
2015-08-24 11:05:00,30.06,30.06,30.01,30.02,23371.0,26.9774,26.9774,26.9325,26.9415,23371.0
2015-08-24 11:10:00,30.01,30.02,30.0,30.0,44714.0,26.9325,26.9415,26.9235,26.9235,44714.0
2015-08-24 11:15:00,30.01,30.01,30.0,30.0,14753.0,26.9325,26.9325,26.9235,26.9235,14753.0
2015-08-24 11:20:00,30.01,30.01,29.82,29.86,124624.0,26.9325,26.9325,26.762,26.7979,124624.0
2015-08-24 11:25:00,29.84,29.86,29.8,29.8,60760.0,26.78,26.7979,26.7441,26.7441,60760.0
2015-08-24 11:30:00,29.8,29.81,29.68,29.69,119405.0,26.7441,26.753,26.6364,26.6453,119405.0
2015-08-24 11:35:00,29.69,29.82,29.68,29.79,94301.0,26.6453,26.762,26.6364,26.7351,94301.0
2015-08-24 11:40:00,29.78,29.9,29.75,29.9,66335.0,26.7261,26.8338,26.6992,26.8338,66335.0
2015-08-24 11:45:00,29.9,29.95,29.89,29.92,65905.0,26.8338,26.8787,26.8248,26.8517,65905.0
2015-08-24 11:50:00,29.92,30.19,29.91,30.18,81925.0,26.8517,27.0941,26.8428,27.0851,81925.0
2015-08-24 11:55:00,30.17,30.17,30.09,30.11,65060.0,27.0761,27.0761,27.0043,27.0223,65060.0
2015-08-24 12:00:00,30.1,30.11,30.02,30.03,61526.0,27.0133,27.0223,26.9415,26.9505,61526.0
2015-08-24 12:05:00,30.02,30.12,30.02,30.11,76537.0,26.9415,27.0312,26.9415,27.0223,76537.0
2015-08-24 12:10:00,30.1,30.19,30.09,30.11,73258.0,27.0133,27.0941,27.0043,27.0223,73258.0
2015-08-24 12:15:00,30.11,30.16,30.1,30.12,49077.0,27.0223,27.0671,27.0133,27.0312,49077.0
2015-08-24 12:20:00,30.13,30.19,30.11,30.19,53112.0,27.0402,27.0941,27.0223,27.0941,53112.0
2015-08-24 12:25:00,30.19,30.25,30.18,30.22,43412.0,27.0941,27.1479,27.0851,27.121,43412.0
2015-08-24 12:30:00,30.22,30.22,30.15,30.21,96232.0,27.121,27.121,27.0582,27.112,96232.0
2015-08-24 12:35:00,30.21,30.33,30.2,30.32,67152.0,27.112,27.2197,27.103,27.2107,67152.0
2015-08-24 12:40:00,30.32,30.36,30.31,30.31,30562.0,27.2107,27.2466,27.2018,27.2018,30562.0
2015-08-24 12:45:00,30.31,30.32,30.19,30.2,34744.0,27.2018,27.2107,27.0941,27.103,34744.0
2015-08-24 12:50:00,30.19,30.3,30.16,30.29,35337.0,27.0941,27.1928,27.0671,27.1838,35337.0
2015-08-24 12:55:00,30.3,30.33,30.29,30.33,18256.0,27.1928,27.2197,27.1838,27.2197,18256.0
2015-08-24 13:00:00,30.32,30.35,30.32,30.33,27420.0,27.2107,27.2377,27.2107,27.2197,27420.0
2015-08-24 13:05:00,30.33,30.34,30.32,30.33,42619.0,27.2197,27.2287,27.2107,27.2197,42619.0
2015-08-24 13:10:00,30.32,30.33,30.31,30.31,33972.0,27.2107,27.2197,27.2018,27.2018,33972.0
2015-08-24 13:15:00,30.31,30.32,30.28,30.28,48582.0,27.2018,27.2107,27.1748,27.1748,48582.0
2015-08-24 13:20:00,30.27,30.28,30.22,30.22,20737.0,27.1659,27.1748,27.121,27.121,20737.0
2015-08-24 13:25:00,30.23,30.23,30.21,30.21,13122.0,27.13,27.13,27.112,27.112,13122.0
2015-08-24 13:30:00,30.21,30.22,30.2,30.21,73073.0,27.112,27.121,27.103,27.112,73073.0
2015-08-24 13:35:00,30.21,30.22,30.2,30.21,35702.0,27.112,27.121,27.103,27.112,35702.0
2015-08-24 13:40:00,30.2,30.21,30.16,30.16,21350.0,27.103,27.112,27.0671,27.0671,21350.0
2015-08-24 13:45:00,30.17,30.17,30.12,30.13,49626.0,27.0761,27.0761,27.0312,27.0402,49626.0
2015-08-24 13:50:00,30.12,30.13,30.06,30.06,33629.0,27.0312,27.0402,26.9774,26.9774,33629.0
2015-08-24 13:55:00,30.07,30.07,29.93,29.94,68311.0,26.9864,26.9864,26.8607,26.8697,68311.0
2015-08-24 14:00:00,29.93,29.94,29.89,29.89,23014.0,26.8607,26.8697,26.8248,26.8248,23014.0
2015-08-24 14:05:00,29.88,29.88,29.82,29.82,13883.0,26.8158,26.8158,26.762,26.762,13883.0
2015-08-24 14:10:00,29.82,29.83,29.75,29.75,37068.0,26.762,26.771,26.6992,26.6992,37068.0
2015-08-24 14:15:00,29.75,29.76,29.7,29.72,84394.0,26.6992,26.7082,26.6543,26.6723,84394.0
2015-08-24 14:20:00,29.73,29.76,29.73,29.74,51394.0,26.6812,26.7082,26.6812,26.6902,51394.0
2015-08-24 14:25:00,29.73,29.74,29.65,29.66,94278.0,26.6812,26.6902,26.6094,26.6184,94278.0
2015-08-24 14:30:00,29.65,29.65,29.59,29.6,106682.0,26.6094,26.6094,26.5556,26.5646,106682.0
2015-08-24 14:35:00,29.62,29.65,29.6,29.61,64552.0,26.5825,26.6094,26.5646,26.5735,64552.0
2015-08-24 14:40:00,29.6,29.61,29.51,29.52,43950.0,26.5646,26.5735,26.4838,26.4928,43950.0
2015-08-24 14:45:00,29.52,29.52,29.37,29.37,70844.0,26.4928,26.4928,26.3581,26.3581,70844.0
2015-08-24 14:50:00,29.38,29.4,29.19,29.2,129524.0,26.3671,26.3851,26.1966,26.2056,129524.0
2015-08-24 14:55:00,29.19,29.22,29.09,29.1,91497.0,26.1966,26.2235,26.1069,26.1158,91497.0
2015-08-24 15:00:00,29.09,29.1,29.01,29.05,147941.0,26.1069,26.1158,26.0351,26.071,147941.0
2015-08-24 15:05:00,29.05,29.17,29.05,29.17,128346.0,26.071,26.1787,26.071,26.1787,128346.0
2015-08-24 15:10:00,29.17,29.17,29.03,29.08,98025.0,26.1787,26.1787,26.053,26.0979,98025.0
2015-08-24 15:15:00,29.08,29.1,29.07,29.1,72117.0,26.0979,26.1158,26.0889,26.1158,72117.0
2015-08-24 15:20:00,29.1,29.1,28.94,28.99,123757.0,26.1158,26.1158,25.9722,26.0171,123757.0
2015-08-24 15:25:00,28.99,29.05,28.95,29.05,237795.0,26.0171,26.071,25.9812,26.071,237795.0
2015-08-24 15:30:00,29.05,29.08,29.04,29.08,130970.0,26.071,26.0979,26.062,26.0979,130970.0
2015-08-24 15:35:00,29.08,29.57,29.07,29.57,155201.0,26.0979,26.5376,26.0889,26.5376,155201.0
2015-08-24 15:40:00,29.57,29.57,29.46,29.55,180879.0,26.5376,26.5376,26.4389,26.5197,180879.0
2015-08-24 15:45:00,29.56,29.69,29.45,29.45,179352.0,26.5287,26.6453,26.4299,26.4299,179352.0
2015-08-24 15:50:00,29.46,29.53,29.44,29.53,195899.0,26.4389,26.5017,26.421,26.5017,195899.0
2015-08-24 15:55:00,29.53,29.53,29.52,29.53,300080.0,26.5017,26.5017,26.4928,26.5017,300080.0
2015-08-25 09:30:00,30.45,30.45,30.03,30.12,93688.0,27.3274,27.3274,26.9505,27.0312,93688.0
2015-08-25 09:35:00,30.11,30.11,29.53,29.61,303498.0,27.0223,27.0223,26.5017,26.5735,303498.0
2015-08-25 09:40:00,29.61,29.62,29.35,29.4,283221.0,26.5735,26.5825,26.3402,26.3851,283221.0
2015-08-25 09:45:00,29.4,29.44,29.3,29.3,111185.0,26.3851,26.421,26.2953,26.2953,111185.0
2015-08-25 09:50:00,29.3,29.43,29.27,29.28,105619.0,26.2953,26.412,26.2684,26.2774,105619.0
2015-08-25 09:55:00,29.28,29.42,29.28,29.38,70827.0,26.2774,26.403,26.2774,26.3671,70827.0
2015-08-25 10:00:00,29.39,29.49,29.32,29.41,122711.0,26.3761,26.4658,26.3133,26.394,122711.0
2015-08-25 10:05:00,29.42,29.55,29.36,29.54,65184.0,26.403,26.5197,26.3492,26.5107,65184.0
2015-08-25 10:10:00,29.53,29.67,29.46,29.61,140325.0,26.5017,26.6274,26.4389,26.5735,140325.0
2015-08-25 10:15:00,29.62,29.8,29.62,29.69,97651.0,26.5825,26.7441,26.5825,26.6453,97651.0
2015-08-25 10:20:00,29.69,29.69,29.55,29.55,85420.0,26.6453,26.6453,26.5197,26.5197,85420.0
2015-08-25 10:25:00,29.55,29.55,29.4,29.5,87942.0,26.5197,26.5197,26.3851,26.4748,87942.0
2015-08-25 10:30:00,29.49,29.49,29.38,29.42,35628.0,26.4658,26.4658,26.3671,26.403,35628.0
2015-08-25 10:35:00,29.42,29.43,29.37,29.42,27524.0,26.403,26.412,26.3581,26.403,27524.0
2015-08-25 10:40:00,29.42,29.48,29.41,29.43,53333.0,26.403,26.4569,26.394,26.412,53333.0
2015-08-25 10:45:00,29.43,29.46,29.33,29.39,32152.0,26.412,26.4389,26.3223,26.3761,32152.0
2015-08-25 10:50:00,29.4,29.41,29.35,29.35,89657.0,26.3851,26.394,26.3402,26.3402,89657.0
2015-08-25 10:55:00,29.35,29.39,29.32,29.38,45609.0,26.3402,26.3761,26.3133,26.3671,45609.0
2015-08-25 11:00:00,29.38,29.45,29.37,29.45,35001.0,26.3671,26.4299,26.3581,26.4299,35001.0
2015-08-25 11:05:00,29.45,29.52,29.44,29.52,89255.0,26.4299,26.4928,26.421,26.4928,89255.0
2015-08-25 11:10:00,29.52,29.64,29.51,29.62,55689.0,26.4928,26.6005,26.4838,26.5825,55689.0
2015-08-25 11:15:00,29.62,29.7,29.62,29.65,129110.0,26.5825,26.6543,26.5825,26.6094,129110.0
2015-08-25 11:20:00,29.65,29.73,29.63,29.67,156801.0,26.6094,26.6812,26.5915,26.6274,156801.0
2015-08-25 11:25:00,29.66,29.66,29.58,29.58,80485.0,26.6184,26.6184,26.5466,26.5466,80485.0
2015-08-25 11:30:00,29.57,29.59,29.46,29.5,90739.0,26.5376,26.5556,26.4389,26.4748,90739.0
2015-08-25 11:35:00,29.5,29.52,29.46,29.46,47208.0,26.4748,26.4928,26.4389,26.4389,47208.0
2015-08-25 11:40:00,29.46,29.47,29.42,29.46,60259.0,26.4389,26.4479,26.403,26.4389,60259.0
2015-08-25 11:45:00,29.46,29.59,29.44,29.59,31618.0,26.4389,26.5556,26.421,26.5556,31618.0
2015-08-25 11:50:00,29.58,29.63,29.55,29.56,35839.0,26.5466,26.5915,26.5197,26.5287,35839.0
2015-08-25 11:55:00,29.55,29.59,29.54,29.57,33425.0,26.5197,26.5556,26.5107,26.5376,33425.0
2015-08-25 12:00:00,29.58,29.64,29.55,29.57,70733.0,26.5466,26.6005,26.5197,26.5376,70733.0
2015-08-25 12:05:00,29.56,29.61,29.56,29.58,34379.0,26.5287,26.5735,26.5287,26.5466,34379.0
2015-08-25 12:10:00,29.58,29.65,29.57,29.64,30202.0,26.5466,26.6094,26.5376,26.6005,30202.0
2015-08-25 12:15:00,29.65,29.65,29.55,29.56,58558.0,26.6094,26.6094,26.5197,26.5287,58558.0
2015-08-25 12:20:00,29.57,29.64,29.56,29.63,42255.0,26.5376,26.6005,26.5287,26.5915,42255.0
2015-08-25 12:25:00,29.63,29.69,29.61,29.68,52027.0,26.5915,26.6453,26.5735,26.6364,52027.0
2015-08-25 12:30:00,29.68,29.69,29.66,29.68,21039.0,26.6364,26.6453,26.6184,26.6364,21039.0
2015-08-25 12:35:00,29.68,29.68,29.62,29.65,27735.0,26.6364,26.6364,26.5825,26.6094,27735.0
2015-08-25 12:40:00,29.65,29.7,29.65,29.7,62277.0,26.6094,26.6543,26.6094,26.6543,62277.0
2015-08-25 12:45:00,29.7,29.7,29.66,29.69,23277.0,26.6543,26.6543,26.6184,26.6453,23277.0
2015-08-25 12:50:00,29.7,29.73,29.69,29.71,46729.0,26.6543,26.6812,26.6453,26.6633,46729.0
2015-08-25 12:55:00,29.7,29.74,29.66,29.67,20922.0,26.6543,26.6902,26.6184,26.6274,20922.0
2015-08-25 13:00:00,29.67,29.7,29.63,29.7,18568.0,26.6274,26.6543,26.5915,26.6543,18568.0
2015-08-25 13:05:00,29.69,29.71,29.68,29.69,32123.0,26.6453,26.6633,26.6364,26.6453,32123.0
2015-08-25 13:10:00,29.7,29.72,29.67,29.72,36429.0,26.6543,26.6723,26.6274,26.6723,36429.0
2015-08-25 13:15:00,29.71,29.72,29.68,29.69,19951.0,26.6633,26.6723,26.6364,26.6453,19951.0
2015-08-25 13:20:00,29.69,29.7,29.67,29.7,44578.0,26.6453,26.6543,26.6274,26.6543,44578.0
2015-08-25 13:25:00,29.69,29.69,29.48,29.49,231145.0,26.6453,26.6453,26.4569,26.4658,231145.0
2015-08-25 13:30:00,29.49,29.51,29.38,29.39,69633.0,26.4658,26.4838,26.3671,26.3761,69633.0
2015-08-25 13:35:00,29.39,29.46,29.37,29.41,67957.0,26.3761,26.4389,26.3581,26.394,67957.0
2015-08-25 13:40:00,29.4,29.42,29.36,29.36,28513.0,26.3851,26.403,26.3492,26.3492,28513.0
2015-08-25 13:45:00,29.36,29.41,29.35,29.38,27025.0,26.3492,26.394,26.3402,26.3671,27025.0
2015-08-25 13:50:00,29.38,29.44,29.36,29.42,37734.0,26.3671,26.421,26.3492,26.403,37734.0
2015-08-25 13:55:00,29.43,29.46,29.4,29.41,26696.0,26.412,26.4389,26.3851,26.394,26696.0
2015-08-25 14:00:00,29.4,29.4,29.31,29.32,33904.0,26.3851,26.3851,26.3043,26.3133,33904.0
2015-08-25 14:05:00,29.32,29.32,29.21,29.23,56686.0,26.3133,26.3133,26.2146,26.2325,56686.0
2015-08-25 14:10:00,29.22,29.24,29.14,29.15,70806.0,26.2235,26.2415,26.1517,26.1607,70806.0
2015-08-25 14:15:00,29.15,29.19,29.13,29.17,128453.0,26.1607,26.1966,26.1428,26.1787,128453.0
2015-08-25 14:20:00,29.16,29.19,29.13,29.17,92640.0,26.1697,26.1966,26.1428,26.1787,92640.0
2015-08-25 14:25:00,29.17,29.18,29.11,29.14,76512.0,26.1787,26.1876,26.1248,26.1517,76512.0
2015-08-25 14:30:00,29.14,29.21,29.12,29.21,174037.0,26.1517,26.2146,26.1338,26.2146,174037.0
2015-08-25 14:35:00,29.21,29.22,29.17,29.2,95398.0,26.2146,26.2235,26.1787,26.2056,95398.0
2015-08-25 14:40:00,29.2,29.21,29.15,29.19,51609.0,26.2056,26.2146,26.1607,26.1966,51609.0
2015-08-25 14:45:00,29.18,29.24,29.18,29.24,31236.0,26.1876,26.2415,26.1876,26.2415,31236.0
2015-08-25 14:50:00,29.24,29.28,29.2,29.23,75309.0,26.2415,26.2774,26.2056,26.2325,75309.0
2015-08-25 14:55:00,29.23,29.31,29.22,29.3,91109.0,26.2325,26.3043,26.2235,26.2953,91109.0
2015-08-25 15:00:00,29.3,29.34,29.29,29.3,101216.0,26.2953,26.3312,26.2864,26.2953,101216.0
2015-08-25 15:05:00,29.3,29.3,29.24,29.25,126147.0,26.2953,26.2953,26.2415,26.2505,126147.0
2015-08-25 15:10:00,29.25,29.28,29.14,29.14,99310.0,26.2505,26.2774,26.1517,26.1517,99310.0
2015-08-25 15:15:00,29.14,29.15,29.07,29.07,50181.0,26.1517,26.1607,26.0889,26.0889,50181.0
2015-08-25 15:20:00,29.08,29.08,28.93,28.93,103788.0,26.0979,26.0979,25.9633,25.9633,103788.0
2015-08-25 15:25:00,28.93,28.94,28.8,28.8,187798.0,25.9633,25.9722,25.8466,25.8466,187798.0
2015-08-25 15:30:00,28.8,28.81,28.68,28.69,181382.0,25.8466,25.8556,25.7389,25.7479,181382.0
2015-08-25 15:35:00,28.68,28.77,28.68,28.69,181338.0,25.7389,25.8197,25.7389,25.7479,181338.0
2015-08-25 15:40:00,28.69,28.69,28.51,28.51,142666.0,25.7479,25.7479,25.5863,25.5863,142666.0
2015-08-25 15:45:00,28.51,28.52,28.42,28.42,111775.0,25.5863,25.5953,25.5056,25.5056,111775.0
2015-08-25 15:50:00,28.42,28.47,28.38,28.46,359210.0,25.5056,25.5504,25.4697,25.5415,359210.0
2015-08-25 15:55:00,28.46,28.47,28.29,28.3,283645.0,25.5415,25.5504,25.3889,25.3979,283645.0
2015-08-26 09:30:00,28.97,28.98,28.51,28.57,137475.0,25.9992,26.0081,25.5863,25.6402,137475.0
2015-08-26 09:35:00,28.59,28.59,28.31,28.36,195302.0,25.6581,25.6581,25.4068,25.4517,195302.0
2015-08-26 09:40:00,28.36,28.46,28.16,28.22,168303.0,25.4517,25.5415,25.2722,25.3261,168303.0
2015-08-26 09:45:00,28.23,28.51,28.15,28.51,118703.0,25.3351,25.5863,25.2633,25.5863,118703.0
2015-08-26 09:50:00,28.51,28.61,28.42,28.45,132864.0,25.5863,25.6761,25.5056,25.5325,132864.0
2015-08-26 09:55:00,28.45,28.63,28.45,28.62,69716.0,25.5325,25.694,25.5325,25.6851,69716.0
2015-08-26 10:00:00,28.61,28.74,28.57,28.74,112485.0,25.6761,25.7928,25.6402,25.7928,112485.0
2015-08-26 10:05:00,28.75,28.84,28.71,28.79,98964.0,25.8017,25.8825,25.7658,25.8376,98964.0
2015-08-26 10:10:00,28.79,28.87,28.76,28.85,74740.0,25.8376,25.9094,25.8107,25.8915,74740.0
2015-08-26 10:15:00,28.85,28.85,28.47,28.47,129850.0,25.8915,25.8915,25.5504,25.5504,129850.0
2015-08-26 10:20:00,28.48,28.72,28.47,28.71,63780.0,25.5594,25.7748,25.5504,25.7658,63780.0
2015-08-26 10:25:00,28.7,28.86,28.68,28.83,97090.0,25.7569,25.9004,25.7389,25.8735,97090.0
2015-08-26 10:30:00,28.83,29.04,28.72,29.0,183844.0,25.8735,26.062,25.7748,26.0261,183844.0
2015-08-26 10:35:00,28.99,29.0,28.78,28.86,87953.0,26.0171,26.0261,25.8287,25.9004,87953.0
2015-08-26 10:40:00,28.88,28.89,28.79,28.86,78437.0,25.9184,25.9274,25.8376,25.9004,78437.0
2015-08-26 10:45:00,28.86,28.92,28.69,28.77,80264.0,25.9004,25.9543,25.7479,25.8197,80264.0
2015-08-26 10:50:00,28.77,28.97,28.73,28.97,50541.0,25.8197,25.9992,25.7838,25.9992,50541.0
2015-08-26 10:55:00,28.97,28.97,28.72,28.75,54616.0,25.9992,25.9992,25.7748,25.8017,54616.0
2015-08-26 11:00:00,28.75,28.8,28.68,28.78,106251.0,25.8017,25.8466,25.7389,25.8287,106251.0
2015-08-26 11:05:00,28.78,28.87,28.78,28.78,57117.0,25.8287,25.9094,25.8287,25.8287,57117.0
2015-08-26 11:10:00,28.78,28.81,28.67,28.71,33713.0,25.8287,25.8556,25.7299,25.7658,33713.0
2015-08-26 11:15:00,28.71,28.77,28.69,28.71,56040.0,25.7658,25.8197,25.7479,25.7658,56040.0
2015-08-26 11:20:00,28.71,28.74,28.63,28.63,48486.0,25.7658,25.7928,25.694,25.694,48486.0
2015-08-26 11:25:00,28.64,28.69,28.57,28.59,73884.0,25.703,25.7479,25.6402,25.6581,73884.0
2015-08-26 11:30:00,28.58,28.63,28.48,28.49,95851.0,25.6492,25.694,25.5594,25.5684,95851.0
2015-08-26 11:35:00,28.48,28.48,28.41,28.43,71105.0,25.5594,25.5594,25.4966,25.5145,71105.0
2015-08-26 11:40:00,28.42,28.62,28.41,28.59,66412.0,25.5056,25.6851,25.4966,25.6581,66412.0
2015-08-26 11:45:00,28.58,28.6,28.49,28.58,51062.0,25.6492,25.6671,25.5684,25.6492,51062.0
2015-08-26 11:50:00,28.58,28.65,28.56,28.61,69224.0,25.6492,25.712,25.6312,25.6761,69224.0
2015-08-26 11:55:00,28.61,28.64,28.55,28.58,71468.0,25.6761,25.703,25.6222,25.6492,71468.0
2015-08-26 12:00:00,28.57,28.57,28.46,28.46,87714.0,25.6402,25.6402,25.5415,25.5415,87714.0
2015-08-26 12:05:00,28.45,28.49,28.37,28.49,103808.0,25.5325,25.5684,25.4607,25.5684,103808.0
2015-08-26 12:10:00,28.49,28.51,28.39,28.42,35692.0,25.5684,25.5863,25.4786,25.5056,35692.0
2015-08-26 12:15:00,28.42,28.52,28.4,28.48,90323.0,25.5056,25.5953,25.4876,25.5594,90323.0
2015-08-26 12:20:00,28.48,28.49,28.35,28.36,70423.0,25.5594,25.5684,25.4427,25.4517,70423.0
2015-08-26 12:25:00,28.37,28.41,28.32,28.34,91517.0,25.4607,25.4966,25.4158,25.4338,91517.0
2015-08-26 12:30:00,28.34,28.34,28.27,28.29,89576.0,25.4338,25.4338,25.371,25.3889,89576.0
2015-08-26 12:35:00,28.29,28.41,28.28,28.38,77997.0,25.3889,25.4966,25.3799,25.4697,77997.0
2015-08-26 12:40:00,28.38,28.46,28.37,28.44,71300.0,25.4697,25.5415,25.4607,25.5235,71300.0
2015-08-26 12:45:00,28.44,28.59,28.43,28.58,95762.0,25.5235,25.6581,25.5145,25.6492,95762.0
2015-08-26 12:50:00,28.58,28.63,28.52,28.62,34510.0,25.6492,25.694,25.5953,25.6851,34510.0
2015-08-26 12:55:00,28.63,28.79,28.63,28.78,49182.0,25.694,25.8376,25.694,25.8287,49182.0
2015-08-26 13:00:00,28.79,28.87,28.74,28.76,77158.0,25.8376,25.9094,25.7928,25.8107,77158.0
2015-08-26 13:05:00,28.77,28.8,28.67,28.7,64273.0,25.8197,25.8466,25.7299,25.7569,64273.0
2015-08-26 13:10:00,28.7,28.8,28.65,28.69,61018.0,25.7569,25.8466,25.712,25.7479,61018.0
2015-08-26 13:15:00,28.7,28.79,28.67,28.74,57289.0,25.7569,25.8376,25.7299,25.7928,57289.0
2015-08-26 13:20:00,28.73,28.94,28.73,28.88,59634.0,25.7838,25.9722,25.7838,25.9184,59634.0
2015-08-26 13:25:00,28.87,28.88,28.82,28.87,63701.0,25.9094,25.9184,25.8645,25.9094,63701.0
2015-08-26 13:30:00,28.87,29.04,28.84,29.02,249793.0,25.9094,26.062,25.8825,26.044,249793.0
2015-08-26 13:35:00,29.02,29.25,29.02,29.23,221904.0,26.044,26.2505,26.044,26.2325,221904.0
2015-08-26 13:40:00,29.22,29.24,29.07,29.08,167195.0,26.2235,26.2415,26.0889,26.0979,167195.0
2015-08-26 13:45:00,29.09,29.18,29.07,29.1,106265.0,26.1069,26.1876,26.0889,26.1158,106265.0
2015-08-26 13:50:00,29.11,29.27,29.09,29.2,92119.0,26.1248,26.2684,26.1069,26.2056,92119.0
2015-08-26 13:55:00,29.2,29.29,29.18,29.25,130258.0,26.2056,26.2864,26.1876,26.2505,130258.0
2015-08-26 14:00:00,29.25,29.26,29.04,29.05,98367.0,26.2505,26.2594,26.062,26.071,98367.0
2015-08-26 14:05:00,29.05,29.14,29.01,29.1,74115.0,26.071,26.1517,26.0351,26.1158,74115.0
2015-08-26 14:10:00,29.11,29.15,28.94,28.96,72339.0,26.1248,26.1607,25.9722,25.9902,72339.0
2015-08-26 14:15:00,28.96,29.0,28.82,28.84,111044.0,25.9902,26.0261,25.8645,25.8825,111044.0
2015-08-26 14:20:00,28.85,28.92,28.82,28.9,64361.0,25.8915,25.9543,25.8645,25.9363,64361.0
2015-08-26 14:25:00,28.9,28.97,28.89,28.96,53750.0,25.9363,25.9992,25.9274,25.9902,53750.0
2015-08-26 14:30:00,28.95,29.0,28.87,28.97,73805.0,25.9812,26.0261,25.9094,25.9992,73805.0
2015-08-26 14:35:00,28.98,29.07,28.97,29.05,63687.0,26.0081,26.0889,25.9992,26.071,63687.0
2015-08-26 14:40:00,29.05,29.12,29.05,29.11,56118.0,26.071,26.1338,26.071,26.1248,56118.0
2015-08-26 14:45:00,29.11,29.2,29.05,29.05,90076.0,26.1248,26.2056,26.071,26.071,90076.0
2015-08-26 14:50:00,29.06,29.15,29.06,29.1,68263.0,26.0799,26.1607,26.0799,26.1158,68263.0
2015-08-26 14:55:00,29.1,29.12,29.03,29.1,57918.0,26.1158,26.1338,26.053,26.1158,57918.0
2015-08-26 15:00:00,29.09,29.09,29.01,29.03,93185.0,26.1069,26.1069,26.0351,26.053,93185.0
2015-08-26 15:05:00,29.03,29.22,29.03,29.21,72797.0,26.053,26.2235,26.053,26.2146,72797.0
2015-08-26 15:10:00,29.22,29.41,29.22,29.41,245654.0,26.2235,26.394,26.2235,26.394,245654.0
2015-08-26 15:15:00,29.41,29.46,29.3,29.43,133806.0,26.394,26.4389,26.2953,26.412,133806.0
2015-08-26 15:20:00,29.43,29.48,29.33,29.37,219760.0,26.412,26.4569,26.3223,26.3581,219760.0
2015-08-26 15:25:00,29.36,29.4,29.27,29.33,97307.0,26.3492,26.3851,26.2684,26.3223,97307.0
2015-08-26 15:30:00,29.33,29.47,29.33,29.46,133376.0,26.3223,26.4479,26.3223,26.4389,133376.0
2015-08-26 15:35:00,29.46,29.46,29.36,29.37,167835.0,26.4389,26.4389,26.3492,26.3581,167835.0
2015-08-26 15:40:00,29.38,29.62,29.36,29.56,183625.0,26.3671,26.5825,26.3492,26.5287,183625.0
2015-08-26 15:45:00,29.56,29.62,29.48,29.5,230166.0,26.5287,26.5825,26.4569,26.4748,230166.0
2015-08-26 15:50:00,29.51,29.62,29.51,29.57,325260.0,26.4838,26.5825,26.4838,26.5376,325260.0
2015-08-26 15:55:00,29.58,29.58,29.44,29.52,438111.0,26.5466,26.5466,26.421,26.4928,438111.0
2015-08-27 09:30:00,29.97,30.11,29.92,29.94,128890.0,26.8966,27.0223,26.8517,26.8697,128890.0
2015-08-27 09:35:00,29.93,30.02,29.83,29.93,101621.0,26.8607,26.9415,26.771,26.8607,101621.0
2015-08-27 09:40:00,29.93,30.07,29.89,29.95,72259.0,26.8607,26.9864,26.8248,26.8787,72259.0
2015-08-27 09:45:00,29.96,29.97,29.75,29.79,156916.0,26.8876,26.8966,26.6992,26.7351,156916.0
2015-08-27 09:50:00,29.81,29.92,29.8,29.84,73680.0,26.753,26.8517,26.7441,26.78,73680.0
2015-08-27 09:55:00,29.84,29.87,29.8,29.84,79144.0,26.78,26.8069,26.7441,26.78,79144.0
2015-08-27 10:00:00,29.84,29.84,29.49,29.5,231419.0,26.78,26.78,26.4658,26.4748,231419.0
2015-08-27 10:05:00,29.5,29.65,29.42,29.65,130749.0,26.4748,26.6094,26.403,26.6094,130749.0
2015-08-27 10:10:00,29.64,29.78,29.64,29.72,80131.0,26.6005,26.7261,26.6005,26.6723,80131.0
2015-08-27 10:15:00,29.72,29.85,29.69,29.78,55594.0,26.6723,26.7889,26.6453,26.7261,55594.0
2015-08-27 10:20:00,29.78,29.9,29.74,29.9,67038.0,26.7261,26.8338,26.6902,26.8338,67038.0
2015-08-27 10:25:00,29.9,29.91,29.81,29.82,81435.0,26.8338,26.8428,26.753,26.762,81435.0
2015-08-27 10:30:00,29.81,29.83,29.71,29.76,65138.0,26.753,26.771,26.6633,26.7082,65138.0
2015-08-27 10:35:00,29.77,29.83,29.76,29.77,47916.0,26.7171,26.771,26.7082,26.7171,47916.0
2015-08-27 10:40:00,29.77,29.83,29.76,29.81,52979.0,26.7171,26.771,26.7082,26.753,52979.0
2015-08-27 10:45:00,29.82,29.97,29.8,29.93,57540.0,26.762,26.8966,26.7441,26.8607,57540.0
2015-08-27 10:50:00,29.94,30.0,29.9,29.98,59379.0,26.8697,26.9235,26.8338,26.9056,59379.0
2015-08-27 10:55:00,29.99,30.05,29.95,30.03,68151.0,26.9146,26.9684,26.8787,26.9505,68151.0
2015-08-27 11:00:00,30.03,30.2,30.0,30.18,144003.0,26.9505,27.103,26.9235,27.0851,144003.0
2015-08-27 11:05:00,30.18,30.26,30.15,30.16,100910.0,27.0851,27.1569,27.0582,27.0671,100910.0
2015-08-27 11:10:00,30.16,30.18,30.12,30.14,60709.0,27.0671,27.0851,27.0312,27.0492,60709.0
2015-08-27 11:15:00,30.14,30.21,30.11,30.19,57219.0,27.0492,27.112,27.0223,27.0941,57219.0
2015-08-27 11:20:00,30.18,30.19,30.15,30.17,105468.0,27.0851,27.0941,27.0582,27.0761,105468.0
2015-08-27 11:25:00,30.18,30.21,30.07,30.1,65625.0,27.0851,27.112,26.9864,27.0133,65625.0
2015-08-27 11:30:00,30.1,30.11,29.99,30.0,49517.0,27.0133,27.0223,26.9146,26.9235,49517.0
2015-08-27 11:35:00,30.0,30.06,29.96,29.96,60625.0,26.9235,26.9774,26.8876,26.8876,60625.0
2015-08-27 11:40:00,29.96,30.08,29.94,30.07,78096.0,26.8876,26.9953,26.8697,26.9864,78096.0
2015-08-27 11:45:00,30.07,30.13,30.06,30.11,31677.0,26.9864,27.0402,26.9774,27.0223,31677.0
2015-08-27 11:50:00,30.11,30.12,30.05,30.08,36529.0,27.0223,27.0312,26.9684,26.9953,36529.0
2015-08-27 11:55:00,30.09,30.09,30.0,30.04,36839.0,27.0043,27.0043,26.9235,26.9594,36839.0
2015-08-27 12:00:00,30.03,30.08,30.01,30.08,37804.0,26.9505,26.9953,26.9325,26.9953,37804.0
2015-08-27 12:05:00,30.08,30.23,30.08,30.14,58590.0,26.9953,27.13,26.9953,27.0492,58590.0
2015-08-27 12:10:00,30.14,30.14,30.08,30.09,36968.0,27.0492,27.0492,26.9953,27.0043,36968.0
2015-08-27 12:15:00,30.1,30.11,30.05,30.05,50180.0,27.0133,27.0223,26.9684,26.9684,50180.0
2015-08-27 12:20:00,30.05,30.05,30.01,30.01,26461.0,26.9684,26.9684,26.9325,26.9325,26461.0
2015-08-27 12:25:00,30.01,30.07,30.01,30.06,34062.0,26.9325,26.9864,26.9325,26.9774,34062.0
2015-08-27 12:30:00,30.06,30.12,30.04,30.1,30798.0,26.9774,27.0312,26.9594,27.0133,30798.0
2015-08-27 12:35:00,30.1,30.18,30.06,30.17,56651.0,27.0133,27.0851,26.9774,27.0761,56651.0
2015-08-27 12:40:00,30.17,30.2,30.12,30.12,55404.0,27.0761,27.103,27.0312,27.0312,55404.0
2015-08-27 12:45:00,30.12,30.2,30.1,30.19,38882.0,27.0312,27.103,27.0133,27.0941,38882.0
2015-08-27 12:50:00,30.2,30.25,30.18,30.25,43058.0,27.103,27.1479,27.0851,27.1479,43058.0
2015-08-27 12:55:00,30.25,30.28,30.21,30.28,50735.0,27.1479,27.1748,27.112,27.1748,50735.0
2015-08-27 13:00:00,30.28,30.29,30.24,30.27,79388.0,27.1748,27.1838,27.1389,27.1659,79388.0
2015-08-27 13:05:00,30.27,30.4,30.26,30.38,83020.0,27.1659,27.2825,27.1569,27.2646,83020.0
2015-08-27 13:10:00,30.38,30.43,30.37,30.41,74901.0,27.2646,27.3094,27.2556,27.2915,74901.0
2015-08-27 13:15:00,30.4,30.45,30.38,30.39,125717.0,27.2825,27.3274,27.2646,27.2735,125717.0
2015-08-27 13:20:00,30.4,30.45,30.39,30.41,67379.0,27.2825,27.3274,27.2735,27.2915,67379.0
2015-08-27 13:25:00,30.41,30.44,30.37,30.38,63495.0,27.2915,27.3184,27.2556,27.2646,63495.0
2015-08-27 13:30:00,30.38,30.4,30.33,30.33,56329.0,27.2646,27.2825,27.2197,27.2197,56329.0
2015-08-27 13:35:00,30.33,30.34,30.26,30.29,50553.0,27.2197,27.2287,27.1569,27.1838,50553.0
2015-08-27 13:40:00,30.29,30.33,30.25,30.29,86110.0,27.1838,27.2197,27.1479,27.1838,86110.0
2015-08-27 13:45:00,30.28,30.28,30.15,30.21,95147.0,27.1748,27.1748,27.0582,27.112,95147.0
2015-08-27 13:50:00,30.21,30.25,30.2,30.24,78949.0,27.112,27.1479,27.103,27.1389,78949.0
2015-08-27 13:55:00,30.24,30.26,30.22,30.26,60620.0,27.1389,27.1569,27.121,27.1569,60620.0
2015-08-27 14:00:00,30.26,30.29,30.21,30.29,74225.0,27.1569,27.1838,27.112,27.1838,74225.0
2015-08-27 14:05:00,30.29,30.33,30.26,30.26,74484.0,27.1838,27.2197,27.1569,27.1569,74484.0
2015-08-27 14:10:00,30.26,30.32,30.25,30.26,47582.0,27.1569,27.2107,27.1479,27.1569,47582.0
2015-08-27 14:15:00,30.27,30.28,30.13,30.18,69822.0,27.1659,27.1748,27.0402,27.0851,69822.0
2015-08-27 14:20:00,30.18,30.2,30.13,30.17,39389.0,27.0851,27.103,27.0402,27.0761,39389.0
2015-08-27 14:25:00,30.18,30.18,29.98,30.03,70636.0,27.0851,27.0851,26.9056,26.9505,70636.0
2015-08-27 14:30:00,30.02,30.12,29.99,30.04,61910.0,26.9415,27.0312,26.9146,26.9594,61910.0
2015-08-27 14:35:00,30.04,30.14,30.03,30.11,53082.0,26.9594,27.0492,26.9505,27.0223,53082.0
2015-08-27 14:40:00,30.11,30.11,29.99,30.0,55352.0,27.0223,27.0223,26.9146,26.9235,55352.0
2015-08-27 14:45:00,30.0,30.08,29.96,29.96,235844.0,26.9235,26.9953,26.8876,26.8876,235844.0
2015-08-27 14:50:00,29.97,30.04,29.92,29.97,73377.0,26.8966,26.9594,26.8517,26.8966,73377.0
2015-08-27 14:55:00,29.96,29.97,29.78,29.81,91423.0,26.8876,26.8966,26.7261,26.753,91423.0
2015-08-27 15:00:00,29.81,29.93,29.7,29.7,138150.0,26.753,26.8607,26.6543,26.6543,138150.0
2015-08-27 15:05:00,29.7,29.89,29.65,29.88,252998.0,26.6543,26.8248,26.6094,26.8158,252998.0
2015-08-27 15:10:00,29.87,29.89,29.77,29.86,150562.0,26.8069,26.8248,26.7171,26.7979,150562.0
2015-08-27 15:15:00,29.85,29.94,29.77,29.89,169143.0,26.7889,26.8697,26.7171,26.8248,169143.0
2015-08-27 15:20:00,29.87,29.92,29.79,29.89,205638.0,26.8069,26.8517,26.7351,26.8248,205638.0
2015-08-27 15:25:00,29.88,30.09,29.85,30.08,152923.0,26.8158,27.0043,26.7889,26.9953,152923.0
2015-08-27 15:30:00,30.08,30.17,29.98,30.13,149335.0,26.9953,27.0761,26.9056,27.0402,149335.0
2015-08-27 15:35:00,30.13,30.15,29.97,30.03,188882.0,27.0402,27.0582,26.8966,26.9505,188882.0
2015-08-27 15:40:00,30.02,30.17,29.98,30.14,187591.0,26.9415,27.0761,26.9056,27.0492,187591.0
2015-08-27 15:45:00,30.15,30.27,30.14,30.26,237259.0,27.0582,27.1659,27.0492,27.1569,237259.0
2015-08-27 15:50:00,30.26,30.27,30.2,30.24,321701.0,27.1569,27.1659,27.103,27.1389,321701.0
2015-08-27 15:55:00,30.24,30.33,30.23,30.33,273973.0,27.1389,27.2197,27.13,27.2197,273973.0
2015-08-28 09:30:00,30.39,30.47,30.37,30.45,141666.0,27.2735,27.3453,27.2556,27.3274,141666.0
2015-08-28 09:35:00,30.44,30.6,30.38,30.52,60872.0,27.3184,27.462,27.2646,27.3902,60872.0
2015-08-28 09:40:00,30.53,30.55,30.37,30.48,61173.0,27.3992,27.4171,27.2556,27.3543,61173.0
2015-08-28 09:45:00,30.44,30.44,30.13,30.15,178461.0,27.3184,27.3184,27.0402,27.0582,178461.0
2015-08-28 09:50:00,30.15,30.31,30.11,30.29,133781.0,27.0582,27.2018,27.0223,27.1838,133781.0
2015-08-28 09:55:00,30.28,30.45,30.23,30.43,56291.0,27.1748,27.3274,27.13,27.3094,56291.0
2015-08-28 10:00:00,30.43,30.45,30.35,30.36,42603.0,27.3094,27.3274,27.2377,27.2466,42603.0
2015-08-28 10:05:00,30.37,30.37,30.25,30.27,111936.0,27.2556,27.2556,27.1479,27.1659,111936.0
2015-08-28 10:10:00,30.28,30.36,30.24,30.25,93342.0,27.1748,27.2466,27.1389,27.1479,93342.0
2015-08-28 10:15:00,30.26,30.34,30.26,30.29,39493.0,27.1569,27.2287,27.1569,27.1838,39493.0
2015-08-28 10:20:00,30.29,30.29,30.15,30.21,44149.0,27.1838,27.1838,27.0582,27.112,44149.0
2015-08-28 10:25:00,30.22,30.31,30.21,30.27,27806.0,27.121,27.2018,27.112,27.1659,27806.0
2015-08-28 10:30:00,30.27,30.3,30.2,30.24,188987.0,27.1659,27.1928,27.103,27.1389,188987.0
2015-08-28 10:35:00,30.23,30.23,30.14,30.15,43578.0,27.13,27.13,27.0492,27.0582,43578.0
2015-08-28 10:40:00,30.15,30.15,30.09,30.14,60974.0,27.0582,27.0582,27.0043,27.0492,60974.0
2015-08-28 10:45:00,30.15,30.17,30.07,30.12,47106.0,27.0582,27.0761,26.9864,27.0312,47106.0
2015-08-28 10:50:00,30.12,30.19,30.12,30.15,67046.0,27.0312,27.0941,27.0312,27.0582,67046.0
2015-08-28 10:55:00,30.16,30.21,30.15,30.19,34184.0,27.0671,27.112,27.0582,27.0941,34184.0
2015-08-28 11:00:00,30.2,30.29,30.2,30.26,40339.0,27.103,27.1838,27.103,27.1569,40339.0
2015-08-28 11:05:00,30.25,30.28,30.23,30.24,30907.0,27.1479,27.1748,27.13,27.1389,30907.0
2015-08-28 11:10:00,30.24,30.3,30.24,30.27,45409.0,27.1389,27.1928,27.1389,27.1659,45409.0
2015-08-28 11:15:00,30.27,30.32,30.25,30.32,37015.0,27.1659,27.2107,27.1479,27.2107,37015.0
2015-08-28 11:20:00,30.32,30.39,30.3,30.37,43379.0,27.2107,27.2735,27.1928,27.2556,43379.0
2015-08-28 11:25:00,30.38,30.45,30.38,30.44,32512.0,27.2646,27.3274,27.2646,27.3184,32512.0
2015-08-28 11:30:00,30.44,30.44,30.36,30.43,46749.0,27.3184,27.3184,27.2466,27.3094,46749.0
2015-08-28 11:35:00,30.42,30.42,30.35,30.36,26205.0,27.3005,27.3005,27.2377,27.2466,26205.0
2015-08-28 11:40:00,30.36,30.36,30.25,30.29,45820.0,27.2466,27.2466,27.1479,27.1838,45820.0
2015-08-28 11:45:00,30.3,30.3,30.21,30.24,25952.0,27.1928,27.1928,27.112,27.1389,25952.0
2015-08-28 11:50:00,30.24,30.28,30.18,30.18,16339.0,27.1389,27.1748,27.0851,27.0851,16339.0
2015-08-28 11:55:00,30.17,30.19,30.09,30.12,60465.0,27.0761,27.0941,27.0043,27.0312,60465.0
2015-08-28 12:00:00,30.12,30.22,30.09,30.2,24580.0,27.0312,27.121,27.0043,27.103,24580.0
2015-08-28 12:05:00,30.19,30.22,30.14,30.15,27946.0,27.0941,27.121,27.0492,27.0582,27946.0
2015-08-28 12:10:00,30.15,30.24,30.12,30.24,31266.0,27.0582,27.1389,27.0312,27.1389,31266.0
2015-08-28 12:15:00,30.24,30.29,30.23,30.29,25257.0,27.1389,27.1838,27.13,27.1838,25257.0
2015-08-28 12:20:00,30.29,30.34,30.28,30.32,28934.0,27.1838,27.2287,27.1748,27.2107,28934.0
2015-08-28 12:25:00,30.31,30.35,30.29,30.34,18540.0,27.2018,27.2377,27.1838,27.2287,18540.0
2015-08-28 12:30:00,30.33,30.34,30.29,30.29,71046.0,27.2197,27.2287,27.1838,27.1838,71046.0
2015-08-28 12:35:00,30.3,30.33,30.27,30.27,72600.0,27.1928,27.2197,27.1659,27.1659,72600.0
2015-08-28 12:40:00,30.28,30.33,30.26,30.29,30117.0,27.1748,27.2197,27.1569,27.1838,30117.0
2015-08-28 12:45:00,30.29,30.33,30.28,30.31,43859.0,27.1838,27.2197,27.1748,27.2018,43859.0
2015-08-28 12:50:00,30.31,30.32,30.28,30.29,35293.0,27.2018,27.2107,27.1748,27.1838,35293.0
2015-08-28 12:55:00,30.29,30.31,30.26,30.28,33035.0,27.1838,27.2018,27.1569,27.1748,33035.0
2015-08-28 13:00:00,30.28,30.3,30.25,30.28,79782.0,27.1748,27.1928,27.1479,27.1748,79782.0
2015-08-28 13:05:00,30.31,30.36,30.28,30.33,66648.0,27.2018,27.2466,27.1748,27.2197,66648.0
2015-08-28 13:10:00,30.33,30.36,30.31,30.33,14100.0,27.2197,27.2466,27.2018,27.2197,14100.0
2015-08-28 13:15:00,30.33,30.35,30.33,30.34,15558.0,27.2197,27.2377,27.2197,27.2287,15558.0
2015-08-28 13:20:00,30.33,30.35,30.3,30.32,23556.0,27.2197,27.2377,27.1928,27.2107,23556.0
2015-08-28 13:25:00,30.32,30.33,30.25,30.26,36080.0,27.2107,27.2197,27.1479,27.1569,36080.0
2015-08-28 13:30:00,30.25,30.33,30.25,30.31,29798.0,27.1479,27.2197,27.1479,27.2018,29798.0
2015-08-28 13:35:00,30.3,30.31,30.2,30.25,61540.0,27.1928,27.2018,27.103,27.1479,61540.0
2015-08-28 13:40:00,30.25,30.27,30.21,30.26,78241.0,27.1479,27.1659,27.112,27.1569,78241.0
2015-08-28 13:45:00,30.25,30.3,30.23,30.24,40368.0,27.1479,27.1928,27.13,27.1389,40368.0
2015-08-28 13:50:00,30.25,30.28,30.22,30.25,48834.0,27.1479,27.1748,27.121,27.1479,48834.0
2015-08-28 13:55:00,30.25,30.27,30.2,30.22,23304.0,27.1479,27.1659,27.103,27.121,23304.0
2015-08-28 14:00:00,30.24,30.32,30.23,30.23,31697.0,27.1389,27.2107,27.13,27.13,31697.0
2015-08-28 14:05:00,30.24,30.31,30.24,30.28,17026.0,27.1389,27.2018,27.1389,27.1748,17026.0
2015-08-28 14:10:00,30.27,30.28,30.2,30.21,16592.0,27.1659,27.1748,27.103,27.112,16592.0
2015-08-28 14:15:00,30.22,30.22,30.15,30.17,52344.0,27.121,27.121,27.0582,27.0761,52344.0
2015-08-28 14:20:00,30.16,30.23,30.16,30.21,35215.0,27.0671,27.13,27.0671,27.112,35215.0
2015-08-28 14:25:00,30.21,30.24,30.18,30.24,109370.0,27.112,27.1389,27.0851,27.1389,109370.0
2015-08-28 14:30:00,30.24,30.25,30.2,30.2,104717.0,27.1389,27.1479,27.103,27.103,104717.0
2015-08-28 14:35:00,30.2,30.29,30.18,30.28,93120.0,27.103,27.1838,27.0851,27.1748,93120.0
2015-08-28 14:40:00,30.28,30.28,30.23,30.25,20176.0,27.1748,27.1748,27.13,27.1479,20176.0
2015-08-28 14:45:00,30.25,30.32,30.24,30.24,63183.0,27.1479,27.2107,27.1389,27.1389,63183.0
2015-08-28 14:50:00,30.24,30.24,30.18,30.2,64992.0,27.1389,27.1389,27.0851,27.103,64992.0
2015-08-28 14:55:00,30.19,30.2,30.15,30.16,48001.0,27.0941,27.103,27.0582,27.0671,48001.0
2015-08-28 15:00:00,30.15,30.15,30.1,30.13,52108.0,27.0582,27.0582,27.0133,27.0402,52108.0
2015-08-28 15:05:00,30.12,30.13,30.06,30.07,63323.0,27.0312,27.0402,26.9774,26.9864,63323.0
2015-08-28 15:10:00,30.06,30.06,30.04,30.05,88855.0,26.9774,26.9774,26.9594,26.9684,88855.0
2015-08-28 15:15:00,30.05,30.11,30.04,30.07,100578.0,26.9684,27.0223,26.9594,26.9864,100578.0
2015-08-28 15:20:00,30.07,30.07,29.96,29.98,60228.0,26.9864,26.9864,26.8876,26.9056,60228.0
2015-08-28 15:25:00,29.98,30.0,29.9,29.95,144119.0,26.9056,26.9235,26.8338,26.8787,144119.0
2015-08-28 15:30:00,29.94,29.98,29.9,29.91,135429.0,26.8697,26.9056,26.8338,26.8428,135429.0
2015-08-28 15:35:00,29.91,29.93,29.83,29.85,148324.0,26.8428,26.8607,26.771,26.7889,148324.0
2015-08-28 15:40:00,29.85,29.89,29.8,29.89,99222.0,26.7889,26.8248,26.7441,26.8248,99222.0
2015-08-28 15:45:00,29.89,29.95,29.88,29.94,166919.0,26.8248,26.8787,26.8158,26.8697,166919.0
2015-08-28 15:50:00,29.94,30.09,29.94,30.01,174793.0,26.8697,27.0043,26.8697,26.9325,174793.0
2015-08-28 15:55:00,30.02,30.14,30.01,30.13,364877.0,26.9415,27.0492,26.9325,27.0402,364877.0
2015-08-31 09:30:00,30.12,30.32,30.12,30.27,98348.0,27.0312,27.2107,27.0312,27.1659,98348.0
2015-08-31 09:35:00,30.26,30.29,30.15,30.18,67918.0,27.1569,27.1838,27.0582,27.0851,67918.0
2015-08-31 09:40:00,30.19,30.34,30.14,30.3,43755.0,27.0941,27.2287,27.0492,27.1928,43755.0
2015-08-31 09:45:00,30.29,30.41,30.26,30.38,78669.0,27.1838,27.2915,27.1569,27.2646,78669.0
2015-08-31 09:50:00,30.38,30.48,30.36,30.47,134901.0,27.2646,27.3543,27.2466,27.3453,134901.0
2015-08-31 09:55:00,30.47,30.48,30.39,30.4,145966.0,27.3453,27.3543,27.2735,27.2825,145966.0
2015-08-31 10:00:00,30.4,30.42,30.23,30.25,158389.0,27.2825,27.3005,27.13,27.1479,158389.0
2015-08-31 10:05:00,30.25,30.29,30.18,30.21,178004.0,27.1479,27.1838,27.0851,27.112,178004.0
2015-08-31 10:10:00,30.21,30.25,30.17,30.17,42742.0,27.112,27.1479,27.0761,27.0761,42742.0
2015-08-31 10:15:00,30.16,30.2,30.08,30.12,111893.0,27.0671,27.103,26.9953,27.0312,111893.0
2015-08-31 10:20:00,30.12,30.17,30.07,30.16,44755.0,27.0312,27.0761,26.9864,27.0671,44755.0
2015-08-31 10:25:00,30.16,30.29,30.14,30.24,76576.0,27.0671,27.1838,27.0492,27.1389,76576.0
2015-08-31 10:30:00,30.24,30.26,30.2,30.21,43889.0,27.1389,27.1569,27.103,27.112,43889.0
2015-08-31 10:35:00,30.22,30.26,30.19,30.26,76854.0,27.121,27.1569,27.0941,27.1569,76854.0
2015-08-31 10:40:00,30.27,30.28,30.18,30.19,125124.0,27.1659,27.1748,27.0851,27.0941,125124.0
2015-08-31 10:45:00,30.2,30.2,30.15,30.19,46677.0,27.103,27.103,27.0582,27.0941,46677.0
2015-08-31 10:50:00,30.19,30.27,30.15,30.26,92866.0,27.0941,27.1659,27.0582,27.1569,92866.0
2015-08-31 10:55:00,30.27,30.28,30.19,30.19,55450.0,27.1659,27.1748,27.0941,27.0941,55450.0
2015-08-31 11:00:00,30.19,30.2,30.14,30.16,38948.0,27.0941,27.103,27.0492,27.0671,38948.0
2015-08-31 11:05:00,30.16,30.18,30.13,30.18,83479.0,27.0671,27.0851,27.0402,27.0851,83479.0
2015-08-31 11:10:00,30.17,30.26,30.16,30.26,37471.0,27.0761,27.1569,27.0671,27.1569,37471.0
2015-08-31 11:15:00,30.25,30.35,30.25,30.3,80111.0,27.1479,27.2377,27.1479,27.1928,80111.0
2015-08-31 11:20:00,30.3,30.32,30.26,30.3,30699.0,27.1928,27.2107,27.1569,27.1928,30699.0
2015-08-31 11:25:00,30.3,30.37,30.3,30.33,41715.0,27.1928,27.2556,27.1928,27.2197,41715.0
2015-08-31 11:30:00,30.33,30.33,30.27,30.3,22380.0,27.2197,27.2197,27.1659,27.1928,22380.0
2015-08-31 11:35:00,30.29,30.34,30.25,30.34,28163.0,27.1838,27.2287,27.1479,27.2287,28163.0
2015-08-31 11:40:00,30.35,30.48,30.35,30.41,51485.0,27.2377,27.3543,27.2377,27.2915,51485.0
2015-08-31 11:45:00,30.42,30.43,30.36,30.38,35473.0,27.3005,27.3094,27.2466,27.2646,35473.0
2015-08-31 11:50:00,30.37,30.37,30.28,30.32,28617.0,27.2556,27.2556,27.1748,27.2107,28617.0
2015-08-31 11:55:00,30.32,30.36,30.29,30.36,25273.0,27.2107,27.2466,27.1838,27.2466,25273.0
2015-08-31 12:00:00,30.35,30.42,30.35,30.42,22559.0,27.2377,27.3005,27.2377,27.3005,22559.0
2015-08-31 12:05:00,30.42,30.47,30.41,30.41,15710.0,27.3005,27.3453,27.2915,27.2915,15710.0
2015-08-31 12:10:00,30.4,30.45,30.39,30.44,16500.0,27.2825,27.3274,27.2735,27.3184,16500.0
2015-08-31 12:15:00,30.45,30.52,30.44,30.51,31316.0,27.3274,27.3902,27.3184,27.3812,31316.0
2015-08-31 12:20:00,30.52,30.56,30.5,30.54,37555.0,27.3902,27.4261,27.3723,27.4082,37555.0
2015-08-31 12:25:00,30.55,30.59,30.54,30.55,28920.0,27.4171,27.453,27.4082,27.4171,28920.0
2015-08-31 12:30:00,30.55,30.59,30.54,30.56,30188.0,27.4171,27.453,27.4082,27.4261,30188.0
2015-08-31 12:35:00,30.55,30.61,30.55,30.6,28206.0,27.4171,27.471,27.4171,27.462,28206.0
2015-08-31 12:40:00,30.6,30.6,30.54,30.59,22620.0,27.462,27.462,27.4082,27.453,22620.0
2015-08-31 12:45:00,30.59,30.61,30.52,30.53,24028.0,27.453,27.471,27.3902,27.3992,24028.0
2015-08-31 12:50:00,30.53,30.53,30.46,30.5,33051.0,27.3992,27.3992,27.3364,27.3723,33051.0
2015-08-31 12:55:00,30.5,30.5,30.44,30.48,29420.0,27.3723,27.3723,27.3184,27.3543,29420.0
2015-08-31 13:00:00,30.48,30.52,30.48,30.5,17672.0,27.3543,27.3902,27.3543,27.3723,17672.0
2015-08-31 13:05:00,30.51,30.54,30.5,30.5,18153.0,27.3812,27.4082,27.3723,27.3723,18153.0
2015-08-31 13:10:00,30.49,30.52,30.47,30.47,17530.0,27.3633,27.3902,27.3453,27.3453,17530.0
2015-08-31 13:15:00,30.47,30.51,30.47,30.5,21803.0,27.3453,27.3812,27.3453,27.3723,21803.0
2015-08-31 13:20:00,30.5,30.51,30.43,30.48,65700.0,27.3723,27.3812,27.3094,27.3543,65700.0
2015-08-31 13:25:00,30.49,30.52,30.47,30.49,25152.0,27.3633,27.3902,27.3453,27.3633,25152.0
2015-08-31 13:30:00,30.49,30.49,30.44,30.44,43302.0,27.3633,27.3633,27.3184,27.3184,43302.0
2015-08-31 13:35:00,30.44,30.47,30.42,30.45,38960.0,27.3184,27.3453,27.3005,27.3274,38960.0
2015-08-31 13:40:00,30.45,30.48,30.45,30.46,45898.0,27.3274,27.3543,27.3274,27.3364,45898.0
2015-08-31 13:45:00,30.46,30.48,30.43,30.43,35744.0,27.3364,27.3543,27.3094,27.3094,35744.0
2015-08-31 13:50:00,30.43,30.43,30.4,30.42,15729.0,27.3094,27.3094,27.2825,27.3005,15729.0
2015-08-31 13:55:00,30.42,30.42,30.39,30.4,14671.0,27.3005,27.3005,27.2735,27.2825,14671.0
2015-08-31 14:00:00,30.41,30.45,30.39,30.39,20399.0,27.2915,27.3274,27.2735,27.2735,20399.0
2015-08-31 14:05:00,30.4,30.4,30.36,30.36,17692.0,27.2825,27.2825,27.2466,27.2466,17692.0
2015-08-31 14:10:00,30.36,30.36,30.27,30.28,25043.0,27.2466,27.2466,27.1659,27.1748,25043.0
2015-08-31 14:15:00,30.28,30.31,30.26,30.28,38085.0,27.1748,27.2018,27.1569,27.1748,38085.0
2015-08-31 14:20:00,30.28,30.32,30.27,30.3,39158.0,27.1748,27.2107,27.1659,27.1928,39158.0
2015-08-31 14:25:00,30.31,30.32,30.26,30.28,45870.0,27.2018,27.2107,27.1569,27.1748,45870.0
2015-08-31 14:30:00,30.28,30.33,30.26,30.32,27411.0,27.1748,27.2197,27.1569,27.2107,27411.0
2015-08-31 14:35:00,30.33,30.36,30.29,30.3,22188.0,27.2197,27.2466,27.1838,27.1928,22188.0
2015-08-31 14:40:00,30.3,30.33,30.29,30.31,20422.0,27.1928,27.2197,27.1838,27.2018,20422.0
2015-08-31 14:45:00,30.31,30.31,30.25,30.28,25865.0,27.2018,27.2018,27.1479,27.1748,25865.0
2015-08-31 14:50:00,30.28,30.28,30.23,30.26,41878.0,27.1748,27.1748,27.13,27.1569,41878.0
2015-08-31 14:55:00,30.26,30.32,30.25,30.28,45987.0,27.1569,27.2107,27.1479,27.1748,45987.0
2015-08-31 15:00:00,30.28,30.31,30.27,30.29,99201.0,27.1748,27.2018,27.1659,27.1838,99201.0
2015-08-31 15:05:00,30.29,30.35,30.28,30.34,178980.0,27.1838,27.2377,27.1748,27.2287,178980.0
2015-08-31 15:10:00,30.34,30.4,30.34,30.39,38901.0,27.2287,27.2825,27.2287,27.2735,38901.0
2015-08-31 15:15:00,30.39,30.39,30.31,30.33,66733.0,27.2735,27.2735,27.2018,27.2197,66733.0
2015-08-31 15:20:00,30.32,30.36,30.27,30.36,50660.0,27.2107,27.2466,27.1659,27.2466,50660.0
2015-08-31 15:25:00,30.36,30.37,30.28,30.31,122627.0,27.2466,27.2556,27.1748,27.2018,122627.0
2015-08-31 15:30:00,30.3,30.45,30.3,30.44,65581.0,27.1928,27.3274,27.1928,27.3184,65581.0
2015-08-31 15:35:00,30.44,30.48,30.39,30.39,113340.0,27.3184,27.3543,27.2735,27.2735,113340.0
2015-08-31 15:40:00,30.4,30.49,30.39,30.48,102170.0,27.2825,27.3633,27.2735,27.3543,102170.0
2015-08-31 15:45:00,30.49,30.55,30.46,30.49,148984.0,27.3633,27.4171,27.3364,27.3633,148984.0
2015-08-31 15:50:00,30.49,30.51,30.45,30.48,158235.0,27.3633,27.3812,27.3274,27.3543,158235.0
2015-08-31 15:55:00,30.49,30.49,30.37,30.37,347388.0,27.3633,27.3633,27.2556,27.2556,347388.0
2015-09-01 09:30:00,29.64,29.9,29.55,29.76,121476.0,26.6005,26.8338,26.5197,26.7082,121476.0
2015-09-01 09:35:00,29.78,29.99,29.77,29.99,72856.0,26.7261,26.9146,26.7171,26.9146,72856.0
2015-09-01 09:40:00,29.96,30.03,29.88,30.02,52833.0,26.8876,26.9505,26.8158,26.9415,52833.0
2015-09-01 09:45:00,30.04,30.17,29.9,29.94,72928.0,26.9594,27.0761,26.8338,26.8697,72928.0
2015-09-01 09:50:00,29.93,29.98,29.86,29.88,36676.0,26.8607,26.9056,26.7979,26.8158,36676.0
2015-09-01 09:55:00,29.88,29.91,29.76,29.77,42167.0,26.8158,26.8428,26.7082,26.7171,42167.0
2015-09-01 10:00:00,29.77,29.78,29.61,29.63,64286.0,26.7171,26.7261,26.5735,26.5915,64286.0
2015-09-01 10:05:00,29.63,29.65,29.58,29.65,61396.0,26.5915,26.6094,26.5466,26.6094,61396.0
2015-09-01 10:10:00,29.65,29.69,29.61,29.63,53621.0,26.6094,26.6453,26.5735,26.5915,53621.0
2015-09-01 10:15:00,29.63,29.77,29.63,29.71,75296.0,26.5915,26.7171,26.5915,26.6633,75296.0
2015-09-01 10:20:00,29.72,29.74,29.65,29.72,37338.0,26.6723,26.6902,26.6094,26.6723,37338.0
2015-09-01 10:25:00,29.72,29.85,29.72,29.82,29327.0,26.6723,26.7889,26.6723,26.762,29327.0
2015-09-01 10:30:00,29.81,29.85,29.73,29.84,63865.0,26.753,26.7889,26.6812,26.78,63865.0
2015-09-01 10:35:00,29.84,29.93,29.76,29.79,59915.0,26.78,26.8607,26.7082,26.7351,59915.0
2015-09-01 10:40:00,29.8,29.81,29.66,29.67,36086.0,26.7441,26.753,26.6184,26.6274,36086.0
2015-09-01 10:45:00,29.67,29.73,29.64,29.67,24851.0,26.6274,26.6812,26.6005,26.6274,24851.0
2015-09-01 10:50:00,29.66,29.68,29.57,29.6,38516.0,26.6184,26.6364,26.5376,26.5646,38516.0
2015-09-01 10:55:00,29.6,29.65,29.56,29.63,46181.0,26.5646,26.6094,26.5287,26.5915,46181.0
2015-09-01 11:00:00,29.65,29.67,29.56,29.61,24249.0,26.6094,26.6274,26.5287,26.5735,24249.0
2015-09-01 11:05:00,29.62,29.72,29.6,29.72,28704.0,26.5825,26.6723,26.5646,26.6723,28704.0
2015-09-01 11:10:00,29.71,29.74,29.69,29.72,23196.0,26.6633,26.6902,26.6453,26.6723,23196.0
2015-09-01 11:15:00,29.72,29.77,29.68,29.73,20256.0,26.6723,26.7171,26.6364,26.6812,20256.0
2015-09-01 11:20:00,29.73,29.77,29.7,29.72,18762.0,26.6812,26.7171,26.6543,26.6723,18762.0
2015-09-01 11:25:00,29.71,29.71,29.58,29.6,39588.0,26.6633,26.6633,26.5466,26.5646,39588.0
2015-09-01 11:30:00,29.59,29.63,29.56,29.62,29807.0,26.5556,26.5915,26.5287,26.5825,29807.0
2015-09-01 11:35:00,29.63,29.69,29.6,29.65,22626.0,26.5915,26.6453,26.5646,26.6094,22626.0
2015-09-01 11:40:00,29.65,29.65,29.58,29.6,21097.0,26.6094,26.6094,26.5466,26.5646,21097.0
2015-09-01 11:45:00,29.6,29.68,29.58,29.68,21769.0,26.5646,26.6364,26.5466,26.6364,21769.0
2015-09-01 11:50:00,29.67,29.67,29.58,29.65,18019.0,26.6274,26.6274,26.5466,26.6094,18019.0
2015-09-01 11:55:00,29.64,29.65,29.58,29.59,13337.0,26.6005,26.6094,26.5466,26.5556,13337.0
2015-09-01 12:00:00,29.59,29.6,29.47,29.49,73182.0,26.5556,26.5646,26.4479,26.4658,73182.0
2015-09-01 12:05:00,29.48,29.51,29.46,29.51,14364.0,26.4569,26.4838,26.4389,26.4838,14364.0
2015-09-01 12:10:00,29.5,29.52,29.48,29.51,17835.0,26.4748,26.4928,26.4569,26.4838,17835.0
2015-09-01 12:15:00,29.51,29.55,29.51,29.54,26286.0,26.4838,26.5197,26.4838,26.5107,26286.0
2015-09-01 12:20:00,29.54,29.54,29.5,29.54,42562.0,26.5107,26.5107,26.4748,26.5107,42562.0
2015-09-01 12:25:00,29.53,29.54,29.49,29.51,57105.0,26.5017,26.5107,26.4658,26.4838,57105.0
2015-09-01 12:30:00,29.5,29.53,29.46,29.52,50375.0,26.4748,26.5017,26.4389,26.4928,50375.0
2015-09-01 12:35:00,29.52,29.53,29.49,29.52,14501.0,26.4928,26.5017,26.4658,26.4928,14501.0
2015-09-01 12:40:00,29.52,29.53,29.38,29.46,40941.0,26.4928,26.5017,26.3671,26.4389,40941.0
2015-09-01 12:45:00,29.46,29.46,29.4,29.41,17885.0,26.4389,26.4389,26.3851,26.394,17885.0
2015-09-01 12:50:00,29.41,29.42,29.36,29.41,17730.0,26.394,26.403,26.3492,26.394,17730.0
2015-09-01 12:55:00,29.41,29.45,29.38,29.42,26012.0,26.394,26.4299,26.3671,26.403,26012.0
2015-09-01 13:00:00,29.41,29.55,29.4,29.54,44784.0,26.394,26.5197,26.3851,26.5107,44784.0
2015-09-01 13:05:00,29.54,29.54,29.42,29.45,37219.0,26.5107,26.5107,26.403,26.4299,37219.0
2015-09-01 13:10:00,29.45,29.48,29.39,29.42,27562.0,26.4299,26.4569,26.3761,26.403,27562.0
2015-09-01 13:15:00,29.42,29.5,29.4,29.43,45887.0,26.403,26.4748,26.3851,26.412,45887.0
2015-09-01 13:20:00,29.43,29.5,29.42,29.5,18656.0,26.412,26.4748,26.403,26.4748,18656.0
2015-09-01 13:25:00,29.5,29.59,29.48,29.58,51509.0,26.4748,26.5556,26.4569,26.5466,51509.0
2015-09-01 13:30:00,29.57,29.61,29.54,29.57,27364.0,26.5376,26.5735,26.5107,26.5376,27364.0
2015-09-01 13:35:00,29.57,29.59,29.53,29.56,21979.0,26.5376,26.5556,26.5017,26.5287,21979.0
2015-09-01 13:40:00,29.56,29.62,29.52,29.62,22280.0,26.5287,26.5825,26.4928,26.5825,22280.0
2015-09-01 13:45:00,29.62,29.62,29.57,29.6,34539.0,26.5825,26.5825,26.5376,26.5646,34539.0
2015-09-01 13:50:00,29.6,29.63,29.57,29.62,33688.0,26.5646,26.5915,26.5376,26.5825,33688.0
2015-09-01 13:55:00,29.61,29.63,29.59,29.62,37033.0,26.5735,26.5915,26.5556,26.5825,37033.0
2015-09-01 14:00:00,29.62,29.63,29.51,29.54,32870.0,26.5825,26.5915,26.4838,26.5107,32870.0
2015-09-01 14:05:00,29.55,29.55,29.47,29.52,39357.0,26.5197,26.5197,26.4479,26.4928,39357.0
2015-09-01 14:10:00,29.51,29.55,29.5,29.54,70511.0,26.4838,26.5197,26.4748,26.5107,70511.0
2015-09-01 14:15:00,29.54,29.54,29.48,29.51,71218.0,26.5107,26.5107,26.4569,26.4838,71218.0
2015-09-01 14:20:00,29.5,29.58,29.48,29.57,38069.0,26.4748,26.5466,26.4569,26.5376,38069.0
2015-09-01 14:25:00,29.57,29.61,29.56,29.58,23766.0,26.5376,26.5735,26.5287,26.5466,23766.0
2015-09-01 14:30:00,29.58,29.68,29.55,29.65,41126.0,26.5466,26.6364,26.5197,26.6094,41126.0
2015-09-01 14:35:00,29.65,29.75,29.63,29.75,36825.0,26.6094,26.6992,26.5915,26.6992,36825.0
2015-09-01 14:40:00,29.75,29.76,29.67,29.67,55577.0,26.6992,26.7082,26.6274,26.6274,55577.0
2015-09-01 14:45:00,29.67,29.73,29.66,29.69,42958.0,26.6274,26.6812,26.6184,26.6453,42958.0
2015-09-01 14:50:00,29.7,29.75,29.64,29.64,75987.0,26.6543,26.6992,26.6005,26.6005,75987.0
2015-09-01 14:55:00,29.65,29.73,29.65,29.69,46520.0,26.6094,26.6812,26.6094,26.6453,46520.0
2015-09-01 15:00:00,29.69,29.72,29.61,29.63,65042.0,26.6453,26.6723,26.5735,26.5915,65042.0
2015-09-01 15:05:00,29.62,29.67,29.59,29.65,50989.0,26.5825,26.6274,26.5556,26.6094,50989.0
2015-09-01 15:10:00,29.65,29.72,29.62,29.69,53751.0,26.6094,26.6723,26.5825,26.6453,53751.0
2015-09-01 15:15:00,29.69,29.71,29.64,29.66,35567.0,26.6453,26.6633,26.6005,26.6184,35567.0
2015-09-01 15:20:00,29.65,29.71,29.63,29.7,101078.0,26.6094,26.6633,26.5915,26.6543,101078.0
2015-09-01 15:25:00,29.69,29.73,29.56,29.59,83493.0,26.6453,26.6812,26.5287,26.5556,83493.0
2015-09-01 15:30:00,29.58,29.63,29.57,29.6,64554.0,26.5466,26.5915,26.5376,26.5646,64554.0
2015-09-01 15:35:00,29.6,29.6,29.51,29.52,110925.0,26.5646,26.5646,26.4838,26.4928,110925.0
2015-09-01 15:40:00,29.52,29.52,29.4,29.5,192319.0,26.4928,26.4928,26.3851,26.4748,192319.0
2015-09-01 15:45:00,29.49,29.6,29.48,29.57,234355.0,26.4658,26.5646,26.4569,26.5376,234355.0
2015-09-01 15:50:00,29.56,29.68,29.56,29.65,324494.0,26.5287,26.6364,26.5287,26.6094,324494.0
2015-09-01 15:55:00,29.66,29.74,29.6,29.65,421450.0,26.6184,26.6902,26.5646,26.6094,421450.0
2015-09-02 09:30:00,29.99,30.0,29.75,29.78,98827.0,26.9146,26.9235,26.6992,26.7261,98827.0
2015-09-02 09:35:00,29.79,29.95,29.67,29.91,102177.0,26.7351,26.8787,26.6274,26.8428,102177.0
2015-09-02 09:40:00,29.91,29.96,29.76,29.79,63182.0,26.8428,26.8876,26.7082,26.7351,63182.0
2015-09-02 09:45:00,29.78,29.84,29.68,29.84,39122.0,26.7261,26.78,26.6364,26.78,39122.0
2015-09-02 09:50:00,29.84,29.89,29.78,29.89,33549.0,26.78,26.8248,26.7261,26.8248,33549.0
2015-09-02 09:55:00,29.89,29.89,29.69,29.7,24650.0,26.8248,26.8248,26.6453,26.6543,24650.0
2015-09-02 10:00:00,29.7,29.77,29.68,29.69,52304.0,26.6543,26.7171,26.6364,26.6453,52304.0
2015-09-02 10:05:00,29.68,29.89,29.68,29.85,54448.0,26.6364,26.8248,26.6364,26.7889,54448.0
2015-09-02 10:10:00,29.85,29.91,29.75,29.88,33784.0,26.7889,26.8428,26.6992,26.8158,33784.0
2015-09-02 10:15:00,29.88,29.88,29.67,29.67,18404.0,26.8158,26.8158,26.6274,26.6274,18404.0
2015-09-02 10:20:00,29.67,29.71,29.65,29.7,30549.0,26.6274,26.6633,26.6094,26.6543,30549.0
2015-09-02 10:25:00,29.7,29.74,29.61,29.62,63789.0,26.6543,26.6902,26.5735,26.5825,63789.0
2015-09-02 10:30:00,29.62,29.65,29.55,29.63,69262.0,26.5825,26.6094,26.5197,26.5915,69262.0
2015-09-02 10:35:00,29.64,29.68,29.62,29.62,25447.0,26.6005,26.6364,26.5825,26.5825,25447.0
2015-09-02 10:40:00,29.62,29.7,29.62,29.67,15300.0,26.5825,26.6543,26.5825,26.6274,15300.0
2015-09-02 10:45:00,29.66,29.67,29.57,29.58,21714.0,26.6184,26.6274,26.5376,26.5466,21714.0
2015-09-02 10:50:00,29.58,29.64,29.57,29.61,19911.0,26.5466,26.6005,26.5376,26.5735,19911.0
2015-09-02 10:55:00,29.61,29.69,29.61,29.68,17717.0,26.5735,26.6453,26.5735,26.6364,17717.0
2015-09-02 11:00:00,29.68,29.76,29.68,29.73,141037.0,26.6364,26.7082,26.6364,26.6812,141037.0
2015-09-02 11:05:00,29.74,29.8,29.71,29.76,44127.0,26.6902,26.7441,26.6633,26.7082,44127.0
2015-09-02 11:10:00,29.77,29.77,29.72,29.73,22606.0,26.7171,26.7171,26.6723,26.6812,22606.0
2015-09-02 11:15:00,29.72,29.77,29.67,29.77,22654.0,26.6723,26.7171,26.6274,26.7171,22654.0
2015-09-02 11:20:00,29.76,29.77,29.72,29.77,22395.0,26.7082,26.7171,26.6723,26.7171,22395.0
2015-09-02 11:25:00,29.78,29.81,29.78,29.81,29276.0,26.7261,26.753,26.7261,26.753,29276.0
2015-09-02 11:30:00,29.81,29.82,29.71,29.71,70512.0,26.753,26.762,26.6633,26.6633,70512.0
2015-09-02 11:35:00,29.71,29.71,29.63,29.66,34812.0,26.6633,26.6633,26.5915,26.6184,34812.0
2015-09-02 11:40:00,29.66,29.74,29.64,29.73,12414.0,26.6184,26.6902,26.6005,26.6812,12414.0
2015-09-02 11:45:00,29.72,29.75,29.67,29.68,21606.0,26.6723,26.6992,26.6274,26.6364,21606.0
2015-09-02 11:50:00,29.67,29.7,29.62,29.67,30369.0,26.6274,26.6543,26.5825,26.6274,30369.0
2015-09-02 11:55:00,29.66,29.73,29.63,29.73,19698.0,26.6184,26.6812,26.5915,26.6812,19698.0
2015-09-02 12:00:00,29.73,29.77,29.71,29.73,35171.0,26.6812,26.7171,26.6633,26.6812,35171.0
2015-09-02 12:05:00,29.72,29.74,29.69,29.73,36432.0,26.6723,26.6902,26.6453,26.6812,36432.0
2015-09-02 12:10:00,29.73,29.75,29.7,29.75,16377.0,26.6812,26.6992,26.6543,26.6992,16377.0
2015-09-02 12:15:00,29.76,29.83,29.76,29.83,23222.0,26.7082,26.771,26.7082,26.771,23222.0
2015-09-02 12:20:00,29.83,29.89,29.82,29.87,32999.0,26.771,26.8248,26.762,26.8069,32999.0
2015-09-02 12:25:00,29.88,29.96,29.88,29.92,32161.0,26.8158,26.8876,26.8158,26.8517,32161.0
2015-09-02 12:30:00,29.92,29.99,29.92,29.95,22660.0,26.8517,26.9146,26.8517,26.8787,22660.0
2015-09-02 12:35:00,29.95,30.04,29.95,30.04,31331.0,26.8787,26.9594,26.8787,26.9594,31331.0
2015-09-02 12:40:00,30.03,30.05,29.98,30.04,23451.0,26.9505,26.9684,26.9056,26.9594,23451.0
2015-09-02 12:45:00,30.04,30.1,30.0,30.08,25198.0,26.9594,27.0133,26.9235,26.9953,25198.0
2015-09-02 12:50:00,30.07,30.07,30.0,30.02,14964.0,26.9864,26.9864,26.9235,26.9415,14964.0
2015-09-02 12:55:00,30.02,30.11,30.02,30.1,45462.0,26.9415,27.0223,26.9415,27.0133,45462.0
2015-09-02 13:00:00,30.12,30.12,30.05,30.05,27174.0,27.0312,27.0312,26.9684,26.9684,27174.0
2015-09-02 13:05:00,30.05,30.08,30.0,30.03,16417.0,26.9684,26.9953,26.9235,26.9505,16417.0
2015-09-02 13:10:00,30.04,30.14,30.04,30.13,55398.0,26.9594,27.0492,26.9594,27.0402,55398.0
2015-09-02 13:15:00,30.12,30.12,30.09,30.09,21863.0,27.0312,27.0312,27.0043,27.0043,21863.0
2015-09-02 13:20:00,30.09,30.18,30.08,30.16,25525.0,27.0043,27.0851,26.9953,27.0671,25525.0
2015-09-02 13:25:00,30.16,30.19,30.12,30.19,24321.0,27.0671,27.0941,27.0312,27.0941,24321.0
2015-09-02 13:30:00,30.18,30.18,30.13,30.15,27025.0,27.0851,27.0851,27.0402,27.0582,27025.0
2015-09-02 13:35:00,30.16,30.17,30.1,30.1,27143.0,27.0671,27.0761,27.0133,27.0133,27143.0
2015-09-02 13:40:00,30.11,30.16,30.11,30.16,19617.0,27.0223,27.0671,27.0223,27.0671,19617.0
2015-09-02 13:45:00,30.16,30.19,30.16,30.16,16182.0,27.0671,27.0941,27.0671,27.0671,16182.0
2015-09-02 13:50:00,30.16,30.16,30.09,30.14,19944.0,27.0671,27.0671,27.0043,27.0492,19944.0
2015-09-02 13:55:00,30.14,30.16,30.11,30.11,15921.0,27.0492,27.0671,27.0223,27.0223,15921.0
2015-09-02 14:00:00,30.12,30.19,30.1,30.14,55662.0,27.0312,27.0941,27.0133,27.0492,55662.0
2015-09-02 14:05:00,30.13,30.19,30.13,30.15,26052.0,27.0402,27.0941,27.0402,27.0582,26052.0
2015-09-02 14:10:00,30.16,30.25,30.16,30.24,24906.0,27.0671,27.1479,27.0671,27.1389,24906.0
2015-09-02 14:15:00,30.24,30.29,30.22,30.27,42023.0,27.1389,27.1838,27.121,27.1659,42023.0
2015-09-02 14:20:00,30.27,30.3,30.26,30.3,23018.0,27.1659,27.1928,27.1569,27.1928,23018.0
2015-09-02 14:25:00,30.3,30.35,30.28,30.31,50752.0,27.1928,27.2377,27.1748,27.2018,50752.0
2015-09-02 14:30:00,30.32,30.33,30.24,30.3,44653.0,27.2107,27.2197,27.1389,27.1928,44653.0
2015-09-02 14:35:00,30.31,30.35,30.29,30.32,143465.0,27.2018,27.2377,27.1838,27.2107,143465.0
2015-09-02 14:40:00,30.33,30.33,30.21,30.24,38292.0,27.2197,27.2197,27.112,27.1389,38292.0
2015-09-02 14:45:00,30.24,30.25,30.17,30.23,64012.0,27.1389,27.1479,27.0761,27.13,64012.0
2015-09-02 14:50:00,30.23,30.31,30.23,30.3,37142.0,27.13,27.2018,27.13,27.1928,37142.0
2015-09-02 14:55:00,30.3,30.34,30.28,30.34,26002.0,27.1928,27.2287,27.1748,27.2287,26002.0
2015-09-02 15:00:00,30.33,30.39,30.32,30.36,45169.0,27.2197,27.2735,27.2107,27.2466,45169.0
2015-09-02 15:05:00,30.37,30.39,30.33,30.34,56591.0,27.2556,27.2735,27.2197,27.2287,56591.0
2015-09-02 15:10:00,30.34,30.39,30.31,30.32,58011.0,27.2287,27.2735,27.2018,27.2107,58011.0
2015-09-02 15:15:00,30.32,30.36,30.27,30.35,69124.0,27.2107,27.2466,27.1659,27.2377,69124.0
2015-09-02 15:20:00,30.35,30.37,30.34,30.36,59458.0,27.2377,27.2556,27.2287,27.2466,59458.0
2015-09-02 15:25:00,30.37,30.43,30.37,30.43,90187.0,27.2556,27.3094,27.2556,27.3094,90187.0
2015-09-02 15:30:00,30.42,30.49,30.41,30.46,161984.0,27.3005,27.3633,27.2915,27.3364,161984.0
2015-09-02 15:35:00,30.47,30.57,30.46,30.54,171523.0,27.3453,27.4351,27.3364,27.4082,171523.0
2015-09-02 15:40:00,30.53,30.55,30.51,30.54,119427.0,27.3992,27.4171,27.3812,27.4082,119427.0
2015-09-02 15:45:00,30.54,30.61,30.54,30.55,219454.0,27.4082,27.471,27.4082,27.4171,219454.0
2015-09-02 15:50:00,30.56,30.64,30.55,30.6,149100.0,27.4261,27.4979,27.4171,27.462,149100.0
2015-09-02 15:55:00,30.6,30.68,30.59,30.68,282342.0,27.462,27.5338,27.453,27.5338,282342.0
2015-09-03 09:30:00,31.14,31.14,30.82,30.92,204577.0,27.9466,27.9466,27.6595,27.7492,204577.0
2015-09-03 09:35:00,30.93,31.42,30.92,31.39,150302.0,27.7582,28.1979,27.7492,28.171,150302.0
2015-09-03 09:40:00,31.38,31.39,31.16,31.17,106695.0,28.162,28.171,27.9646,27.9736,106695.0
2015-09-03 09:45:00,31.16,31.17,31.0,31.03,150314.0,27.9646,27.9736,27.821,27.8479,150314.0
2015-09-03 09:50:00,31.04,31.1,31.01,31.08,81703.0,27.8569,27.9107,27.83,27.8928,81703.0
2015-09-03 09:55:00,31.08,31.13,30.98,31.0,31975.0,27.8928,27.9377,27.803,27.821,31975.0
2015-09-03 10:00:00,31.02,31.07,31.0,31.03,53900.0,27.8389,27.8838,27.821,27.8479,53900.0
2015-09-03 10:05:00,31.04,31.18,31.04,31.15,44151.0,27.8569,27.9825,27.8569,27.9556,44151.0
2015-09-03 10:10:00,31.15,31.17,31.1,31.17,44861.0,27.9556,27.9736,27.9107,27.9736,44861.0
2015-09-03 10:15:00,31.17,31.21,31.11,31.21,36816.0,27.9736,28.0095,27.9197,28.0095,36816.0
2015-09-03 10:20:00,31.22,31.26,31.14,31.17,33349.0,28.0184,28.0543,27.9466,27.9736,33349.0
2015-09-03 10:25:00,31.18,31.23,31.17,31.2,29303.0,27.9825,28.0274,27.9736,28.0005,29303.0
2015-09-03 10:30:00,31.21,31.22,31.17,31.19,43187.0,28.0095,28.0184,27.9736,27.9915,43187.0
2015-09-03 10:35:00,31.18,31.24,31.18,31.21,72385.0,27.9825,28.0364,27.9825,28.0095,72385.0
2015-09-03 10:40:00,31.23,31.34,31.23,31.34,56098.0,28.0274,28.1261,28.0274,28.1261,56098.0
2015-09-03 10:45:00,31.33,31.35,31.27,31.33,59849.0,28.1172,28.1351,28.0633,28.1172,59849.0
2015-09-03 10:50:00,31.33,31.35,31.28,31.28,37231.0,28.1172,28.1351,28.0723,28.0723,37231.0
2015-09-03 10:55:00,31.28,31.38,31.28,31.36,29500.0,28.0723,28.162,28.0723,28.1441,29500.0
2015-09-03 11:00:00,31.37,31.39,31.3,31.34,32739.0,28.1531,28.171,28.0902,28.1261,32739.0
2015-09-03 11:05:00,31.34,31.39,31.3,31.32,43601.0,28.1261,28.171,28.0902,28.1082,43601.0
2015-09-03 11:10:00,31.33,31.35,31.24,31.25,65363.0,28.1172,28.1351,28.0364,28.0454,65363.0
2015-09-03 11:15:00,31.26,31.3,31.25,31.28,38766.0,28.0543,28.0902,28.0454,28.0723,38766.0
2015-09-03 11:20:00,31.3,31.3,31.24,31.25,25699.0,28.0902,28.0902,28.0364,28.0454,25699.0
2015-09-03 11:25:00,31.25,31.33,31.24,31.31,36027.0,28.0454,28.1172,28.0364,28.0992,36027.0
2015-09-03 11:30:00,31.31,31.33,31.29,31.32,29312.0,28.0992,28.1172,28.0813,28.1082,29312.0
2015-09-03 11:35:00,31.32,31.36,31.32,31.34,36071.0,28.1082,28.1441,28.1082,28.1261,36071.0
2015-09-03 11:40:00,31.34,31.38,31.34,31.38,60610.0,28.1261,28.162,28.1261,28.162,60610.0
2015-09-03 11:45:00,31.37,31.4,31.34,31.35,40412.0,28.1531,28.18,28.1261,28.1351,40412.0
2015-09-03 11:50:00,31.35,31.36,31.3,31.33,40424.0,28.1351,28.1441,28.0902,28.1172,40424.0
2015-09-03 11:55:00,31.32,31.37,31.31,31.37,14538.0,28.1082,28.1531,28.0992,28.1531,14538.0
2015-09-03 12:00:00,31.36,31.38,31.34,31.36,19569.0,28.1441,28.162,28.1261,28.1441,19569.0
2015-09-03 12:05:00,31.37,31.38,31.36,31.38,7221.0,28.1531,28.162,28.1441,28.162,7221.0
2015-09-03 12:10:00,31.38,31.38,31.31,31.33,39407.0,28.162,28.162,28.0992,28.1172,39407.0
2015-09-03 12:15:00,31.34,31.36,31.32,31.35,15842.0,28.1261,28.1441,28.1082,28.1351,15842.0
2015-09-03 12:20:00,31.36,31.36,31.29,31.33,15160.0,28.1441,28.1441,28.0813,28.1172,15160.0
2015-09-03 12:25:00,31.33,31.33,31.29,31.3,22149.0,28.1172,28.1172,28.0813,28.0902,22149.0
2015-09-03 12:30:00,31.3,31.31,31.22,31.23,34845.0,28.0902,28.0992,28.0184,28.0274,34845.0
2015-09-03 12:35:00,31.22,31.24,31.18,31.18,35512.0,28.0184,28.0364,27.9825,27.9825,35512.0
2015-09-03 12:40:00,31.18,31.22,31.18,31.21,52952.0,27.9825,28.0184,27.9825,28.0095,52952.0
2015-09-03 12:45:00,31.22,31.29,31.22,31.26,61388.0,28.0184,28.0813,28.0184,28.0543,61388.0
2015-09-03 12:50:00,31.26,31.27,31.2,31.24,24746.0,28.0543,28.0633,28.0005,28.0364,24746.0
2015-09-03 12:55:00,31.24,31.25,31.21,31.23,18330.0,28.0364,28.0454,28.0095,28.0274,18330.0
2015-09-03 13:00:00,31.22,31.22,31.18,31.19,34739.0,28.0184,28.0184,27.9825,27.9915,34739.0
2015-09-03 13:05:00,31.18,31.19,31.09,31.12,68645.0,27.9825,27.9915,27.9018,27.9287,68645.0
2015-09-03 13:10:00,31.13,31.19,31.08,31.18,46813.0,27.9377,27.9915,27.8928,27.9825,46813.0
2015-09-03 13:15:00,31.18,31.22,31.17,31.21,33616.0,27.9825,28.0184,27.9736,28.0095,33616.0
2015-09-03 13:20:00,31.22,31.23,31.18,31.19,35077.0,28.0184,28.0274,27.9825,27.9915,35077.0
2015-09-03 13:25:00,31.19,31.25,31.19,31.22,72780.0,27.9915,28.0454,27.9915,28.0184,72780.0
2015-09-03 13:30:00,31.22,31.23,31.18,31.21,56773.0,28.0184,28.0274,27.9825,28.0095,56773.0
2015-09-03 13:35:00,31.21,31.23,31.17,31.19,46564.0,28.0095,28.0274,27.9736,27.9915,46564.0
2015-09-03 13:40:00,31.19,31.2,31.13,31.19,36002.0,27.9915,28.0005,27.9377,27.9915,36002.0
2015-09-03 13:45:00,31.18,31.22,31.17,31.22,18998.0,27.9825,28.0184,27.9736,28.0184,18998.0
2015-09-03 13:50:00,31.22,31.22,31.12,31.19,98488.0,28.0184,28.0184,27.9287,27.9915,98488.0
2015-09-03 13:55:00,31.2,31.23,31.16,31.16,68830.0,28.0005,28.0274,27.9646,27.9646,68830.0
2015-09-03 14:00:00,31.16,31.2,31.15,31.2,49889.0,27.9646,28.0005,27.9556,28.0005,49889.0
2015-09-03 14:05:00,31.2,31.23,31.16,31.16,51393.0,28.0005,28.0274,27.9646,27.9646,51393.0
2015-09-03 14:10:00,31.16,31.21,31.15,31.18,58574.0,27.9646,28.0095,27.9556,27.9825,58574.0
2015-09-03 14:15:00,31.18,31.22,31.18,31.22,28889.0,27.9825,28.0184,27.9825,28.0184,28889.0
2015-09-03 14:20:00,31.22,31.22,31.19,31.21,25859.0,28.0184,28.0184,27.9915,28.0095,25859.0
2015-09-03 14:25:00,31.22,31.26,31.22,31.26,34367.0,28.0184,28.0543,28.0184,28.0543,34367.0
2015-09-03 14:30:00,31.25,31.28,31.24,31.25,31733.0,28.0454,28.0723,28.0364,28.0454,31733.0
2015-09-03 14:35:00,31.24,31.32,31.23,31.32,43159.0,28.0364,28.1082,28.0274,28.1082,43159.0
2015-09-03 14:40:00,31.32,31.37,31.29,31.37,50983.0,28.1082,28.1531,28.0813,28.1531,50983.0
2015-09-03 14:45:00,31.36,31.4,31.34,31.34,66140.0,28.1441,28.18,28.1261,28.1261,66140.0
2015-09-03 14:50:00,31.34,31.34,31.28,31.29,45236.0,28.1261,28.1261,28.0723,28.0813,45236.0
2015-09-03 14:55:00,31.29,31.29,31.23,31.29,47976.0,28.0813,28.0813,28.0274,28.0813,47976.0
2015-09-03 15:00:00,31.29,31.31,31.27,31.29,43470.0,28.0813,28.0992,28.0633,28.0813,43470.0
2015-09-03 15:05:00,31.29,31.31,31.24,31.25,77540.0,28.0813,28.0992,28.0364,28.0454,77540.0
2015-09-03 15:10:00,31.26,31.35,31.25,31.34,74097.0,28.0543,28.1351,28.0454,28.1261,74097.0
2015-09-03 15:15:00,31.34,31.35,31.3,31.31,69738.0,28.1261,28.1351,28.0902,28.0992,69738.0
2015-09-03 15:20:00,31.32,31.36,31.3,31.31,88039.0,28.1082,28.1441,28.0902,28.0992,88039.0
2015-09-03 15:25:00,31.3,31.3,31.24,31.27,121389.0,28.0902,28.0902,28.0364,28.0633,121389.0
2015-09-03 15:30:00,31.26,31.27,31.21,31.22,103263.0,28.0543,28.0633,28.0095,28.0184,103263.0
2015-09-03 15:35:00,31.22,31.24,31.13,31.19,141823.0,28.0184,28.0364,27.9377,27.9915,141823.0
2015-09-03 15:40:00,31.18,31.24,31.15,31.22,129282.0,27.9825,28.0364,27.9556,28.0184,129282.0
2015-09-03 15:45:00,31.21,31.33,31.2,31.26,179835.0,28.0095,28.1172,28.0005,28.0543,179835.0
2015-09-03 15:50:00,31.27,31.31,31.24,31.28,164559.0,28.0633,28.0992,28.0364,28.0723,164559.0
2015-09-03 15:55:00,31.28,31.36,31.27,31.27,394945.0,28.0723,28.1441,28.0633,28.0633,394945.0
2015-09-04 09:30:00,30.78,30.79,30.64,30.77,124857.0,27.6236,27.6325,27.4979,27.6146,124857.0
2015-09-04 09:35:00,30.75,30.92,30.74,30.83,50808.0,27.5966,27.7492,27.5877,27.6684,50808.0
2015-09-04 09:40:00,30.83,30.97,30.81,30.92,74235.0,27.6684,27.7941,27.6505,27.7492,74235.0
2015-09-04 09:45:00,30.92,30.92,30.77,30.85,59012.0,27.7492,27.7492,27.6146,27.6864,59012.0
2015-09-04 09:50:00,30.83,30.83,30.73,30.75,36097.0,27.6684,27.6684,27.5787,27.5966,36097.0
2015-09-04 09:55:00,30.74,30.81,30.72,30.81,43066.0,27.5877,27.6505,27.5697,27.6505,43066.0
2015-09-04 10:00:00,30.81,30.86,30.76,30.86,20057.0,27.6505,27.6954,27.6056,27.6954,20057.0
2015-09-04 10:05:00,30.84,30.86,30.77,30.86,62915.0,27.6774,27.6954,27.6146,27.6954,62915.0
2015-09-04 10:10:00,30.86,30.88,30.77,30.79,23649.0,27.6954,27.7133,27.6146,27.6325,23649.0
2015-09-04 10:15:00,30.78,30.83,30.75,30.77,21910.0,27.6236,27.6684,27.5966,27.6146,21910.0
2015-09-04 10:20:00,30.75,30.85,30.73,30.8,23851.0,27.5966,27.6864,27.5787,27.6415,23851.0
2015-09-04 10:25:00,30.79,30.87,30.77,30.86,23707.0,27.6325,27.7043,27.6146,27.6954,23707.0
2015-09-04 10:30:00,30.86,30.93,30.85,30.89,37781.0,27.6954,27.7582,27.6864,27.7223,37781.0
2015-09-04 10:35:00,30.88,30.93,30.83,30.92,36176.0,27.7133,27.7582,27.6684,27.7492,36176.0
2015-09-04 10:40:00,30.92,30.94,30.84,30.85,27052.0,27.7492,27.7671,27.6774,27.6864,27052.0
2015-09-04 10:45:00,30.85,30.87,30.82,30.82,26070.0,27.6864,27.7043,27.6595,27.6595,26070.0
2015-09-04 10:50:00,30.81,30.88,30.79,30.88,44615.0,27.6505,27.7133,27.6325,27.7133,44615.0
2015-09-04 10:55:00,30.89,30.9,30.81,30.87,29529.0,27.7223,27.7312,27.6505,27.7043,29529.0
2015-09-04 11:00:00,30.87,30.9,30.8,30.82,29710.0,27.7043,27.7312,27.6415,27.6595,29710.0
2015-09-04 11:05:00,30.82,30.85,30.79,30.81,22978.0,27.6595,27.6864,27.6325,27.6505,22978.0
2015-09-04 11:10:00,30.8,30.82,30.77,30.81,23511.0,27.6415,27.6595,27.6146,27.6505,23511.0
2015-09-04 11:15:00,30.82,30.84,30.79,30.79,17533.0,27.6595,27.6774,27.6325,27.6325,17533.0
2015-09-04 11:20:00,30.79,30.81,30.76,30.81,27745.0,27.6325,27.6505,27.6056,27.6505,27745.0
2015-09-04 11:25:00,30.81,30.81,30.74,30.76,31440.0,27.6505,27.6505,27.5877,27.6056,31440.0
2015-09-04 11:30:00,30.76,30.76,30.67,30.69,29332.0,27.6056,27.6056,27.5248,27.5428,29332.0
2015-09-04 11:35:00,30.68,30.7,30.65,30.67,22390.0,27.5338,27.5518,27.5069,27.5248,22390.0
2015-09-04 11:40:00,30.67,30.69,30.67,30.68,20542.0,27.5248,27.5428,27.5248,27.5338,20542.0
2015-09-04 11:45:00,30.68,30.75,30.65,30.73,23040.0,27.5338,27.5966,27.5069,27.5787,23040.0
2015-09-04 11:50:00,30.74,30.74,30.68,30.68,20537.0,27.5877,27.5877,27.5338,27.5338,20537.0
2015-09-04 11:55:00,30.68,30.72,30.66,30.66,33504.0,27.5338,27.5697,27.5159,27.5159,33504.0
2015-09-04 12:00:00,30.66,30.67,30.61,30.64,20515.0,27.5159,27.5248,27.471,27.4979,20515.0
2015-09-04 12:05:00,30.64,30.67,30.6,30.66,19169.0,27.4979,27.5248,27.462,27.5159,19169.0
2015-09-04 12:10:00,30.66,30.66,30.56,30.58,24139.0,27.5159,27.5159,27.4261,27.4441,24139.0
2015-09-04 12:15:00,30.59,30.63,30.57,30.57,17312.0,27.453,27.4889,27.4351,27.4351,17312.0
2015-09-04 12:20:00,30.57,30.6,30.54,30.54,27348.0,27.4351,27.462,27.4082,27.4082,27348.0
2015-09-04 12:25:00,30.53,30.54,30.49,30.52,38466.0,27.3992,27.4082,27.3633,27.3902,38466.0
2015-09-04 12:30:00,30.53,30.62,30.5,30.62,38671.0,27.3992,27.48,27.3723,27.48,38671.0
2015-09-04 12:35:00,30.61,30.64,30.58,30.61,28051.0,27.471,27.4979,27.4441,27.471,28051.0
2015-09-04 12:40:00,30.6,30.61,30.56,30.59,22181.0,27.462,27.471,27.4261,27.453,22181.0
2015-09-04 12:45:00,30.58,30.62,30.55,30.61,33343.0,27.4441,27.48,27.4171,27.471,33343.0
2015-09-04 12:50:00,30.6,30.62,30.56,30.59,16694.0,27.462,27.48,27.4261,27.453,16694.0
2015-09-04 12:55:00,30.59,30.59,30.56,30.57,15437.0,27.453,27.453,27.4261,27.4351,15437.0
2015-09-04 13:00:00,30.57,30.57,30.49,30.52,27345.0,27.4351,27.4351,27.3633,27.3902,27345.0
2015-09-04 13:05:00,30.52,30.55,30.51,30.53,21841.0,27.3902,27.4171,27.3812,27.3992,21841.0
2015-09-04 13:10:00,30.53,30.57,30.53,30.53,30080.0,27.3992,27.4351,27.3992,27.3992,30080.0
2015-09-04 13:15:00,30.53,30.57,30.52,30.52,20220.0,27.3992,27.4351,27.3902,27.3902,20220.0
2015-09-04 13:20:00,30.52,30.52,30.44,30.44,32217.0,27.3902,27.3902,27.3184,27.3184,32217.0
2015-09-04 13:25:00,30.45,30.47,30.41,30.47,23943.0,27.3274,27.3453,27.2915,27.3453,23943.0
2015-09-04 13:30:00,30.46,30.51,30.46,30.5,28059.0,27.3364,27.3812,27.3364,27.3723,28059.0
2015-09-04 13:35:00,30.5,30.52,30.47,30.5,16846.0,27.3723,27.3902,27.3453,27.3723,16846.0
2015-09-04 13:40:00,30.5,30.51,30.46,30.46,24768.0,27.3723,27.3812,27.3364,27.3364,24768.0
2015-09-04 13:45:00,30.47,30.51,30.47,30.48,20037.0,27.3453,27.3812,27.3453,27.3543,20037.0
2015-09-04 13:50:00,30.48,30.53,30.48,30.49,19399.0,27.3543,27.3992,27.3543,27.3633,19399.0
2015-09-04 13:55:00,30.48,30.51,30.46,30.48,24366.0,27.3543,27.3812,27.3364,27.3543,24366.0
2015-09-04 14:00:00,30.47,30.48,30.42,30.43,17982.0,27.3453,27.3543,27.3005,27.3094,17982.0
2015-09-04 14:05:00,30.43,30.46,30.4,30.44,39271.0,27.3094,27.3364,27.2825,27.3184,39271.0
2015-09-04 14:10:00,30.43,30.47,30.43,30.45,9975.0,27.3094,27.3453,27.3094,27.3274,9975.0
2015-09-04 14:15:00,30.45,30.46,30.4,30.42,271300.0,27.3274,27.3364,27.2825,27.3005,271300.0
2015-09-04 14:20:00,30.43,30.43,30.36,30.37,56161.0,27.3094,27.3094,27.2466,27.2556,56161.0
2015-09-04 14:25:00,30.37,30.42,30.36,30.41,25585.0,27.2556,27.3005,27.2466,27.2915,25585.0
2015-09-04 14:30:00,30.41,30.42,30.36,30.38,22416.0,27.2915,27.3005,27.2466,27.2646,22416.0
2015-09-04 14:35:00,30.37,30.38,30.29,30.36,160367.0,27.2556,27.2646,27.1838,27.2466,160367.0
2015-09-04 14:40:00,30.37,30.42,30.36,30.41,21386.0,27.2556,27.3005,27.2466,27.2915,21386.0
2015-09-04 14:45:00,30.41,30.45,30.4,30.43,29316.0,27.2915,27.3274,27.2825,27.3094,29316.0
2015-09-04 14:50:00,30.43,30.43,30.38,30.4,21297.0,27.3094,27.3094,27.2646,27.2825,21297.0
2015-09-04 14:55:00,30.41,30.42,30.38,30.42,22933.0,27.2915,27.3005,27.2646,27.3005,22933.0
2015-09-04 15:00:00,30.44,30.47,30.42,30.45,55666.0,27.3184,27.3453,27.3005,27.3274,55666.0
2015-09-04 15:05:00,30.45,30.49,30.45,30.47,32404.0,27.3274,27.3633,27.3274,27.3453,32404.0
2015-09-04 15:10:00,30.46,30.47,30.4,30.45,36860.0,27.3364,27.3453,27.2825,27.3274,36860.0
2015-09-04 15:15:00,30.45,30.45,30.4,30.42,44902.0,27.3274,27.3274,27.2825,27.3005,44902.0
2015-09-04 15:20:00,30.42,30.44,30.39,30.39,45771.0,27.3005,27.3184,27.2735,27.2735,45771.0
2015-09-04 15:25:00,30.4,30.41,30.37,30.39,80239.0,27.2825,27.2915,27.2556,27.2735,80239.0
2015-09-04 15:30:00,30.39,30.41,30.37,30.39,344995.0,27.2735,27.2915,27.2556,27.2735,344995.0
2015-09-04 15:35:00,30.39,30.47,30.39,30.43,303542.0,27.2735,27.3453,27.2735,27.3094,303542.0
2015-09-04 15:40:00,30.43,30.46,30.4,30.41,221694.0,27.3094,27.3364,27.2825,27.2915,221694.0
2015-09-04 15:45:00,30.42,30.48,30.41,30.47,489687.0,27.3005,27.3543,27.2915,27.3453,489687.0
2015-09-04 15:50:00,30.47,30.5,30.4,30.46,251148.0,27.3453,27.3723,27.2825,27.3364,251148.0
2015-09-04 15:55:00,30.47,30.51,30.38,30.38,424355.0,27.3453,27.3812,27.2646,27.2646,424355.0
2015-09-08 09:30:00,30.95,31.0,30.9,30.9,77197.0,27.7761,27.821,27.7312,27.7312,77197.0
2015-09-08 09:35:00,30.9,30.91,30.69,30.77,76541.0,27.7312,27.7402,27.5428,27.6146,76541.0
2015-09-08 09:40:00,30.77,30.86,30.75,30.82,59443.0,27.6146,27.6954,27.5966,27.6595,59443.0
2015-09-08 09:45:00,30.83,30.99,30.82,30.93,72358.0,27.6684,27.812,27.6595,27.7582,72358.0
2015-09-08 09:50:00,30.94,30.97,30.88,30.9,47214.0,27.7671,27.7941,27.7133,27.7312,47214.0
2015-09-08 09:55:00,30.9,30.91,30.85,30.88,38366.0,27.7312,27.7402,27.6864,27.7133,38366.0
2015-09-08 10:00:00,30.88,30.92,30.82,30.85,23710.0,27.7133,27.7492,27.6595,27.6864,23710.0
2015-09-08 10:05:00,30.85,30.89,30.78,30.79,19232.0,27.6864,27.7223,27.6236,27.6325,19232.0
2015-09-08 10:10:00,30.79,30.82,30.78,30.8,20814.0,27.6325,27.6595,27.6236,27.6415,20814.0
2015-09-08 10:15:00,30.8,30.83,30.77,30.81,46380.0,27.6415,27.6684,27.6146,27.6505,46380.0
2015-09-08 10:20:00,30.81,30.88,30.8,30.86,76810.0,27.6505,27.7133,27.6415,27.6954,76810.0
2015-09-08 10:25:00,30.86,30.93,30.84,30.92,22160.0,27.6954,27.7582,27.6774,27.7492,22160.0
2015-09-08 10:30:00,30.92,30.92,30.85,30.89,28431.0,27.7492,27.7492,27.6864,27.7223,28431.0
2015-09-08 10:35:00,30.89,30.93,30.88,30.9,28999.0,27.7223,27.7582,27.7133,27.7312,28999.0
2015-09-08 10:40:00,30.9,30.9,30.81,30.85,114895.0,27.7312,27.7312,27.6505,27.6864,114895.0
2015-09-08 10:45:00,30.84,30.88,30.83,30.88,25733.0,27.6774,27.7133,27.6684,27.7133,25733.0
2015-09-08 10:50:00,30.87,30.9,30.84,30.86,36085.0,27.7043,27.7312,27.6774,27.6954,36085.0
2015-09-08 10:55:00,30.86,30.92,30.83,30.9,29465.0,27.6954,27.7492,27.6684,27.7312,29465.0
2015-09-08 11:00:00,30.89,30.9,30.84,30.87,24038.0,27.7223,27.7312,27.6774,27.7043,24038.0
2015-09-08 11:05:00,30.87,30.87,30.82,30.85,34087.0,27.7043,27.7043,27.6595,27.6864,34087.0
2015-09-08 11:10:00,30.86,30.87,30.81,30.82,49196.0,27.6954,27.7043,27.6505,27.6595,49196.0
2015-09-08 11:15:00,30.83,30.86,30.82,30.83,41572.0,27.6684,27.6954,27.6595,27.6684,41572.0
2015-09-08 11:20:00,30.83,30.87,30.81,30.86,64345.0,27.6684,27.7043,27.6505,27.6954,64345.0
2015-09-08 11:25:00,30.85,30.86,30.83,30.84,25360.0,27.6864,27.6954,27.6684,27.6774,25360.0
2015-09-08 11:30:00,30.84,30.86,30.82,30.82,44727.0,27.6774,27.6954,27.6595,27.6595,44727.0
2015-09-08 11:35:00,30.82,30.86,30.81,30.81,27370.0,27.6595,27.6954,27.6505,27.6505,27370.0
2015-09-08 11:40:00,30.81,30.85,30.79,30.81,34414.0,27.6505,27.6864,27.6325,27.6505,34414.0
2015-09-08 11:45:00,30.82,30.86,30.81,30.85,93305.0,27.6595,27.6954,27.6505,27.6864,93305.0
2015-09-08 11:50:00,30.85,30.87,30.83,30.87,150140.0,27.6864,27.7043,27.6684,27.7043,150140.0
2015-09-08 11:55:00,30.87,30.92,30.85,30.92,60290.0,27.7043,27.7492,27.6864,27.7492,60290.0
2015-09-08 12:00:00,30.91,30.92,30.89,30.91,15735.0,27.7402,27.7492,27.7223,27.7402,15735.0
2015-09-08 12:05:00,30.91,30.94,30.89,30.9,375841.0,27.7402,27.7671,27.7223,27.7312,375841.0
2015-09-08 12:10:00,30.9,30.96,30.89,30.96,26963.0,27.7312,27.7851,27.7223,27.7851,26963.0
2015-09-08 12:15:00,30.96,31.03,30.96,30.99,43509.0,27.7851,27.8479,27.7851,27.812,43509.0
2015-09-08 12:20:00,30.98,31.06,30.98,31.05,41555.0,27.803,27.8748,27.803,27.8659,41555.0
2015-09-08 12:25:00,31.05,31.11,31.04,31.09,111974.0,27.8659,27.9197,27.8569,27.9018,111974.0
2015-09-08 12:30:00,31.1,31.12,31.07,31.08,94503.0,27.9107,27.9287,27.8838,27.8928,94503.0
2015-09-08 12:35:00,31.08,31.11,31.05,31.1,77439.0,27.8928,27.9197,27.8659,27.9107,77439.0
2015-09-08 12:40:00,31.09,31.12,31.07,31.09,70329.0,27.9018,27.9287,27.8838,27.9018,70329.0
2015-09-08 12:45:00,31.09,31.1,31.04,31.09,147712.0,27.9018,27.9107,27.8569,27.9018,147712.0
2015-09-08 12:50:00,31.09,31.1,31.06,31.07,46465.0,27.9018,27.9107,27.8748,27.8838,46465.0
2015-09-08 12:55:00,31.07,31.08,31.04,31.06,28302.0,27.8838,27.8928,27.8569,27.8748,28302.0
2015-09-08 13:00:00,31.07,31.07,30.99,31.0,86408.0,27.8838,27.8838,27.812,27.821,86408.0
2015-09-08 13:05:00,31.0,31.03,30.97,31.03,14913.0,27.821,27.8479,27.7941,27.8479,14913.0
2015-09-08 13:10:00,31.02,31.06,31.01,31.03,18620.0,27.8389,27.8748,27.83,27.8479,18620.0
2015-09-08 13:15:00,31.04,31.06,31.03,31.04,28154.0,27.8569,27.8748,27.8479,27.8569,28154.0
2015-09-08 13:20:00,31.03,31.05,31.0,31.01,42654.0,27.8479,27.8659,27.821,27.83,42654.0
2015-09-08 13:25:00,31.01,31.01,30.98,31.01,42906.0,27.83,27.83,27.803,27.83,42906.0
2015-09-08 13:30:00,31.01,31.03,30.97,31.03,32049.0,27.83,27.8479,27.7941,27.8479,32049.0
2015-09-08 13:35:00,31.03,31.04,31.01,31.03,78201.0,27.8479,27.8569,27.83,27.8479,78201.0
2015-09-08 13:40:00,31.03,31.04,31.02,31.02,34022.0,27.8479,27.8569,27.8389,27.8389,34022.0
2015-09-08 13:45:00,31.03,31.04,31.02,31.03,40088.0,27.8479,27.8569,27.8389,27.8479,40088.0
2015-09-08 13:50:00,31.04,31.06,31.03,31.05,70948.0,27.8569,27.8748,27.8479,27.8659,70948.0
2015-09-08 13:55:00,31.06,31.14,31.06,31.14,23326.0,27.8748,27.9466,27.8748,27.9466,23326.0
2015-09-08 14:00:00,31.14,31.16,31.11,31.14,71867.0,27.9466,27.9646,27.9197,27.9466,71867.0
2015-09-08 14:05:00,31.14,31.23,31.14,31.23,85612.0,27.9466,28.0274,27.9466,28.0274,85612.0
2015-09-08 14:10:00,31.23,31.24,31.19,31.2,108603.0,28.0274,28.0364,27.9915,28.0005,108603.0
2015-09-08 14:15:00,31.2,31.24,31.18,31.22,80180.0,28.0005,28.0364,27.9825,28.0184,80180.0
2015-09-08 14:20:00,31.23,31.26,31.23,31.25,17718.0,28.0274,28.0543,28.0274,28.0454,17718.0
2015-09-08 14:25:00,31.25,31.3,31.25,31.27,33864.0,28.0454,28.0902,28.0454,28.0633,33864.0
2015-09-08 14:30:00,31.28,31.28,31.24,31.27,22395.0,28.0723,28.0723,28.0364,28.0633,22395.0
2015-09-08 14:35:00,31.27,31.34,31.27,31.33,26897.0,28.0633,28.1261,28.0633,28.1172,26897.0
2015-09-08 14:40:00,31.33,31.35,31.32,31.33,45788.0,28.1172,28.1351,28.1082,28.1172,45788.0
2015-09-08 14:45:00,31.34,31.35,31.28,31.29,41668.0,28.1261,28.1351,28.0723,28.0813,41668.0
2015-09-08 14:50:00,31.29,31.35,31.29,31.33,29670.0,28.0813,28.1351,28.0813,28.1172,29670.0
2015-09-08 14:55:00,31.33,31.33,31.28,31.32,36130.0,28.1172,28.1172,28.0723,28.1082,36130.0
2015-09-08 15:00:00,31.32,31.35,31.29,31.35,44341.0,28.1082,28.1351,28.0813,28.1351,44341.0
2015-09-08 15:05:00,31.34,31.35,31.31,31.33,21635.0,28.1261,28.1351,28.0992,28.1172,21635.0
2015-09-08 15:10:00,31.33,31.35,31.32,31.32,43980.0,28.1172,28.1351,28.1082,28.1082,43980.0
2015-09-08 15:15:00,31.33,31.36,31.32,31.36,34268.0,28.1172,28.1441,28.1082,28.1441,34268.0
2015-09-08 15:20:00,31.35,31.36,31.3,31.33,32729.0,28.1351,28.1441,28.0902,28.1172,32729.0
2015-09-08 15:25:00,31.33,31.39,31.32,31.38,72395.0,28.1172,28.171,28.1082,28.162,72395.0
2015-09-08 15:30:00,31.39,31.39,31.37,31.38,40699.0,28.171,28.171,28.1531,28.162,40699.0
2015-09-08 15:35:00,31.38,31.44,31.37,31.43,67698.0,28.162,28.2159,28.1531,28.2069,67698.0
2015-09-08 15:40:00,31.43,31.46,31.42,31.43,88153.0,28.2069,28.2338,28.1979,28.2069,88153.0
2015-09-08 15:45:00,31.43,31.48,31.42,31.48,77073.0,28.2069,28.2518,28.1979,28.2518,77073.0
2015-09-08 15:50:00,31.48,31.5,31.45,31.5,109516.0,28.2518,28.2697,28.2248,28.2697,109516.0
2015-09-08 15:55:00,31.49,31.5,31.47,31.48,149862.0,28.2607,28.2697,28.2428,28.2518,149862.0
2015-09-09 09:30:00,31.87,31.91,31.4,31.4,131593.0,28.6018,28.6377,28.18,28.18,131593.0
2015-09-09 09:35:00,31.39,31.51,31.31,31.32,84983.0,28.171,28.2787,28.0992,28.1082,84983.0
2015-09-09 09:40:00,31.32,31.35,31.05,31.08,88567.0,28.1082,28.1351,27.8659,27.8928,88567.0
2015-09-09 09:45:00,31.09,31.16,30.91,30.94,137165.0,27.9018,27.9646,27.7402,27.7671,137165.0
2015-09-09 09:50:00,30.94,30.94,30.86,30.87,70258.0,27.7671,27.7671,27.6954,27.7043,70258.0
2015-09-09 09:55:00,30.88,30.97,30.86,30.91,138704.0,27.7133,27.7941,27.6954,27.7402,138704.0
2015-09-09 10:00:00,30.91,30.99,30.88,30.9,58802.0,27.7402,27.812,27.7133,27.7312,58802.0
2015-09-09 10:05:00,30.89,30.91,30.82,30.84,58847.0,27.7223,27.7402,27.6595,27.6774,58847.0
2015-09-09 10:10:00,30.83,30.87,30.81,30.85,83187.0,27.6684,27.7043,27.6505,27.6864,83187.0
2015-09-09 10:15:00,30.84,30.93,30.84,30.91,90226.0,27.6774,27.7582,27.6774,27.7402,90226.0
2015-09-09 10:20:00,30.91,31.04,30.88,31.04,95053.0,27.7402,27.8569,27.7133,27.8569,95053.0
2015-09-09 10:25:00,31.04,31.18,31.04,31.17,78008.0,27.8569,27.9825,27.8569,27.9736,78008.0
2015-09-09 10:30:00,31.17,31.19,31.11,31.11,68446.0,27.9736,27.9915,27.9197,27.9197,68446.0
2015-09-09 10:35:00,31.11,31.12,31.02,31.08,46217.0,27.9197,27.9287,27.8389,27.8928,46217.0
2015-09-09 10:40:00,31.07,31.13,31.04,31.13,34253.0,27.8838,27.9377,27.8569,27.9377,34253.0
2015-09-09 10:45:00,31.14,31.18,31.12,31.15,50392.0,27.9466,27.9825,27.9287,27.9556,50392.0
2015-09-09 10:50:00,31.14,31.15,31.09,31.09,31975.0,27.9466,27.9556,27.9018,27.9018,31975.0
2015-09-09 10:55:00,31.1,31.16,31.09,31.15,36292.0,27.9107,27.9646,27.9018,27.9556,36292.0
2015-09-09 11:00:00,31.16,31.2,31.15,31.2,31041.0,27.9646,28.0005,27.9556,28.0005,31041.0
2015-09-09 11:05:00,31.2,31.25,31.16,31.24,64650.0,28.0005,28.0454,27.9646,28.0364,64650.0
2015-09-09 11:10:00,31.24,31.33,31.24,31.33,74066.0,28.0364,28.1172,28.0364,28.1172,74066.0
2015-09-09 11:15:00,31.33,31.38,31.32,31.33,68822.0,28.1172,28.162,28.1082,28.1172,68822.0
2015-09-09 11:20:00,31.33,31.34,31.28,31.31,20966.0,28.1172,28.1261,28.0723,28.0992,20966.0
2015-09-09 11:25:00,31.31,31.35,31.3,31.35,24525.0,28.0992,28.1351,28.0902,28.1351,24525.0
2015-09-09 11:30:00,31.36,31.41,31.35,31.4,25814.0,28.1441,28.1889,28.1351,28.18,25814.0
2015-09-09 11:35:00,31.4,31.44,31.37,31.38,22091.0,28.18,28.2159,28.1531,28.162,22091.0
2015-09-09 11:40:00,31.37,31.38,31.31,31.32,27235.0,28.1531,28.162,28.0992,28.1082,27235.0
2015-09-09 11:45:00,31.33,31.39,31.32,31.36,26763.0,28.1172,28.171,28.1082,28.1441,26763.0
2015-09-09 11:50:00,31.36,31.37,31.32,31.35,23548.0,28.1441,28.1531,28.1082,28.1351,23548.0
2015-09-09 11:55:00,31.35,31.45,31.34,31.45,35516.0,28.1351,28.2248,28.1261,28.2248,35516.0
2015-09-09 12:00:00,31.45,31.49,31.43,31.44,30527.0,28.2248,28.2607,28.2069,28.2159,30527.0
2015-09-09 12:05:00,31.44,31.5,31.42,31.5,32739.0,28.2159,28.2697,28.1979,28.2697,32739.0
2015-09-09 12:10:00,31.5,31.55,31.5,31.53,29828.0,28.2697,28.3146,28.2697,28.2966,29828.0
2015-09-09 12:15:00,31.54,31.59,31.53,31.59,69988.0,28.3056,28.3505,28.2966,28.3505,69988.0
2015-09-09 12:20:00,31.59,31.63,31.58,31.6,44047.0,28.3505,28.3864,28.3415,28.3595,44047.0
2015-09-09 12:25:00,31.59,31.61,31.51,31.6,61800.0,28.3505,28.3684,28.2787,28.3595,61800.0
2015-09-09 12:30:00,31.61,31.65,31.61,31.63,70687.0,28.3684,28.4043,28.3684,28.3864,70687.0
2015-09-09 12:35:00,31.64,31.64,31.55,31.59,58634.0,28.3954,28.3954,28.3146,28.3505,58634.0
2015-09-09 12:40:00,31.59,31.65,31.58,31.61,22721.0,28.3505,28.4043,28.3415,28.3684,22721.0
2015-09-09 12:45:00,31.62,31.66,31.62,31.62,88891.0,28.3774,28.4133,28.3774,28.3774,88891.0
2015-09-09 12:50:00,31.61,31.62,31.59,31.62,33209.0,28.3684,28.3774,28.3505,28.3774,33209.0
2015-09-09 12:55:00,31.62,31.63,31.58,31.62,22962.0,28.3774,28.3864,28.3415,28.3774,22962.0
2015-09-09 13:00:00,31.62,31.62,31.58,31.62,26764.0,28.3774,28.3774,28.3415,28.3774,26764.0
2015-09-09 13:05:00,31.63,31.65,31.6,31.61,22311.0,28.3864,28.4043,28.3595,28.3684,22311.0
2015-09-09 13:10:00,31.6,31.63,31.59,31.6,22750.0,28.3595,28.3864,28.3505,28.3595,22750.0
2015-09-09 13:15:00,31.6,31.64,31.6,31.63,25681.0,28.3595,28.3954,28.3595,28.3864,25681.0
2015-09-09 13:20:00,31.63,31.64,31.56,31.57,28902.0,28.3864,28.3954,28.3236,28.3325,28902.0
2015-09-09 13:25:00,31.56,31.57,31.47,31.51,25098.0,28.3236,28.3325,28.2428,28.2787,25098.0
2015-09-09 13:30:00,31.5,31.5,31.42,31.45,36187.0,28.2697,28.2697,28.1979,28.2248,36187.0
2015-09-09 13:35:00,31.44,31.45,31.4,31.4,19237.0,28.2159,28.2248,28.18,28.18,19237.0
2015-09-09 13:40:00,31.4,31.43,31.38,31.38,27486.0,28.18,28.2069,28.162,28.162,27486.0
2015-09-09 13:45:00,31.39,31.41,31.36,31.36,46257.0,28.171,28.1889,28.1441,28.1441,46257.0
2015-09-09 13:50:00,31.36,31.37,31.29,31.32,40843.0,28.1441,28.1531,28.0813,28.1082,40843.0
2015-09-09 13:55:00,31.33,31.34,31.23,31.26,44094.0,28.1172,28.1261,28.0274,28.0543,44094.0
2015-09-09 14:00:00,31.26,31.29,31.23,31.29,48087.0,28.0543,28.0813,28.0274,28.0813,48087.0
2015-09-09 14:05:00,31.29,31.29,31.24,31.28,40167.0,28.0813,28.0813,28.0364,28.0723,40167.0
2015-09-09 14:10:00,31.29,31.39,31.28,31.36,67540.0,28.0813,28.171,28.0723,28.1441,67540.0
2015-09-09 14:15:00,31.37,31.39,31.34,31.35,28210.0,28.1531,28.171,28.1261,28.1351,28210.0
2015-09-09 14:20:00,31.35,31.35,31.27,31.3,49415.0,28.1351,28.1351,28.0633,28.0902,49415.0
2015-09-09 14:25:00,31.31,31.33,31.25,31.29,50318.0,28.0992,28.1172,28.0454,28.0813,50318.0
2015-09-09 14:30:00,31.29,31.29,31.25,31.26,26336.0,28.0813,28.0813,28.0454,28.0543,26336.0
2015-09-09 14:35:00,31.27,31.3,31.24,31.25,39827.0,28.0633,28.0902,28.0364,28.0454,39827.0
2015-09-09 14:40:00,31.26,31.26,31.12,31.15,51596.0,28.0543,28.0543,27.9287,27.9556,51596.0
2015-09-09 14:45:00,31.16,31.21,31.14,31.17,33001.0,27.9646,28.0095,27.9466,27.9736,33001.0
2015-09-09 14:50:00,31.18,31.26,31.17,31.25,50749.0,27.9825,28.0543,27.9736,28.0454,50749.0
2015-09-09 14:55:00,31.24,31.26,31.23,31.23,24229.0,28.0364,28.0543,28.0274,28.0274,24229.0
2015-09-09 15:00:00,31.23,31.32,31.17,31.32,51646.0,28.0274,28.1082,27.9736,28.1082,51646.0
2015-09-09 15:05:00,31.31,31.33,31.28,31.31,39177.0,28.0992,28.1172,28.0723,28.0992,39177.0
2015-09-09 15:10:00,31.31,31.32,31.21,31.27,82389.0,28.0992,28.1082,28.0095,28.0633,82389.0
2015-09-09 15:15:00,31.26,31.32,31.21,31.27,57740.0,28.0543,28.1082,28.0095,28.0633,57740.0
2015-09-09 15:20:00,31.27,31.29,31.23,31.26,35210.0,28.0633,28.0813,28.0274,28.0543,35210.0
2015-09-09 15:25:00,31.27,31.29,31.12,31.15,85578.0,28.0633,28.0813,27.9287,27.9556,85578.0
2015-09-09 15:30:00,31.14,31.15,31.02,31.05,87247.0,27.9466,27.9556,27.8389,27.8659,87247.0
2015-09-09 15:35:00,31.06,31.11,31.05,31.06,132138.0,27.8748,27.9197,27.8659,27.8748,132138.0
2015-09-09 15:40:00,31.05,31.05,30.93,30.93,157587.0,27.8659,27.8659,27.7582,27.7582,157587.0
2015-09-09 15:45:00,30.94,30.98,30.89,30.92,134422.0,27.7671,27.803,27.7223,27.7492,134422.0
2015-09-09 15:50:00,30.92,30.95,30.86,30.86,115832.0,27.7492,27.7761,27.6954,27.6954,115832.0
2015-09-09 15:55:00,30.86,30.95,30.83,30.94,196479.0,27.6954,27.7761,27.6684,27.7671,196479.0
2015-09-10 09:30:00,30.64,30.66,29.92,29.96,459507.0,27.4979,27.5159,26.8517,26.8876,459507.0
2015-09-10 09:35:00,29.95,30.26,29.94,30.23,208431.0,26.8787,27.1569,26.8697,27.13,208431.0
2015-09-10 09:40:00,30.23,30.41,30.19,30.27,126369.0,27.13,27.2915,27.0941,27.1659,126369.0
2015-09-10 09:45:00,30.28,30.39,30.21,30.25,86965.0,27.1748,27.2735,27.112,27.1479,86965.0
2015-09-10 09:50:00,30.24,30.27,30.15,30.17,80694.0,27.1389,27.1659,27.0582,27.0761,80694.0
2015-09-10 09:55:00,30.18,30.29,30.16,30.22,66756.0,27.0851,27.1838,27.0671,27.121,66756.0
2015-09-10 10:00:00,30.23,30.27,30.13,30.15,57928.0,27.13,27.1659,27.0402,27.0582,57928.0
2015-09-10 10:05:00,30.15,30.19,30.06,30.06,83425.0,27.0582,27.0941,26.9774,26.9774,83425.0
2015-09-10 10:10:00,30.06,30.06,29.89,29.93,149802.0,26.9774,26.9774,26.8248,26.8607,149802.0
2015-09-10 10:15:00,29.92,29.96,29.82,29.96,164567.0,26.8517,26.8876,26.762,26.8876,164567.0
2015-09-10 10:20:00,29.95,29.97,29.89,29.91,87996.0,26.8787,26.8966,26.8248,26.8428,87996.0
2015-09-10 10:25:00,29.9,30.14,29.9,30.13,94969.0,26.8338,27.0492,26.8338,27.0402,94969.0
2015-09-10 10:30:00,30.13,30.36,30.13,30.36,51113.0,27.0402,27.2466,27.0402,27.2466,51113.0
2015-09-10 10:35:00,30.36,30.48,30.36,30.43,73430.0,27.2466,27.3543,27.2466,27.3094,73430.0
2015-09-10 10:40:00,30.43,30.46,30.4,30.41,30045.0,27.3094,27.3364,27.2825,27.2915,30045.0
2015-09-10 10:45:00,30.41,30.51,30.41,30.49,63890.0,27.2915,27.3812,27.2915,27.3633,63890.0
2015-09-10 10:50:00,30.5,30.55,30.44,30.46,113086.0,27.3723,27.4171,27.3184,27.3364,113086.0
2015-09-10 10:55:00,30.45,30.46,30.27,30.27,124603.0,27.3274,27.3364,27.1659,27.1659,124603.0
2015-09-10 11:00:00,30.28,30.4,30.27,30.29,62015.0,27.1748,27.2825,27.1659,27.1838,62015.0
2015-09-10 11:05:00,30.29,30.32,30.25,30.25,32247.0,27.1838,27.2107,27.1479,27.1479,32247.0
2015-09-10 11:10:00,30.26,30.36,30.24,30.26,66296.0,27.1569,27.2466,27.1389,27.1569,66296.0
2015-09-10 11:15:00,30.27,30.3,30.2,30.2,32124.0,27.1659,27.1928,27.103,27.103,32124.0
2015-09-10 11:20:00,30.21,30.21,30.13,30.16,52646.0,27.112,27.112,27.0402,27.0671,52646.0
2015-09-10 11:25:00,30.15,30.29,30.12,30.29,35863.0,27.0582,27.1838,27.0312,27.1838,35863.0
2015-09-10 11:30:00,30.29,30.3,30.26,30.26,64370.0,27.1838,27.1928,27.1569,27.1569,64370.0
2015-09-10 11:35:00,30.26,30.32,30.22,30.31,58077.0,27.1569,27.2107,27.121,27.2018,58077.0
2015-09-10 11:40:00,30.31,30.4,30.29,30.38,43004.0,27.2018,27.2825,27.1838,27.2646,43004.0
2015-09-10 11:45:00,30.38,30.39,30.32,30.32,36573.0,27.2646,27.2735,27.2107,27.2107,36573.0
2015-09-10 11:50:00,30.33,30.39,30.28,30.39,37561.0,27.2197,27.2735,27.1748,27.2735,37561.0
2015-09-10 11:55:00,30.4,30.45,30.37,30.42,38012.0,27.2825,27.3274,27.2556,27.3005,38012.0
2015-09-10 12:00:00,30.42,30.52,30.41,30.51,116887.0,27.3005,27.3902,27.2915,27.3812,116887.0
2015-09-10 12:05:00,30.51,30.61,30.5,30.6,42772.0,27.3812,27.471,27.3723,27.462,42772.0
2015-09-10 12:10:00,30.59,30.59,30.54,30.57,22079.0,27.453,27.453,27.4082,27.4351,22079.0
2015-09-10 12:15:00,30.56,30.62,30.51,30.51,86839.0,27.4261,27.48,27.3812,27.3812,86839.0
2015-09-10 12:20:00,30.51,30.54,30.46,30.47,45930.0,27.3812,27.4082,27.3364,27.3453,45930.0
2015-09-10 12:25:00,30.48,30.56,30.48,30.55,67657.0,27.3543,27.4261,27.3543,27.4171,67657.0
2015-09-10 12:30:00,30.55,30.57,30.5,30.56,51837.0,27.4171,27.4351,27.3723,27.4261,51837.0
2015-09-10 12:35:00,30.57,30.62,30.56,30.58,12379.0,27.4351,27.48,27.4261,27.4441,12379.0
2015-09-10 12:40:00,30.59,30.59,30.55,30.58,16648.0,27.453,27.453,27.4171,27.4441,16648.0
2015-09-10 12:45:00,30.58,30.63,30.55,30.61,20984.0,27.4441,27.4889,27.4171,27.471,20984.0
2015-09-10 12:50:00,30.61,30.61,30.58,30.59,13487.0,27.471,27.471,27.4441,27.453,13487.0
2015-09-10 12:55:00,30.58,30.59,30.53,30.56,25299.0,27.4441,27.453,27.3992,27.4261,25299.0
2015-09-10 13:00:00,30.56,30.57,30.54,30.55,13083.0,27.4261,27.4351,27.4082,27.4171,13083.0
2015-09-10 13:05:00,30.55,30.58,30.53,30.54,21663.0,27.4171,27.4441,27.3992,27.4082,21663.0
2015-09-10 13:10:00,30.53,30.58,30.53,30.54,15170.0,27.3992,27.4441,27.3992,27.4082,15170.0
2015-09-10 13:15:00,30.55,30.58,30.53,30.58,21509.0,27.4171,27.4441,27.3992,27.4441,21509.0
2015-09-10 13:20:00,30.58,30.59,30.54,30.55,80594.0,27.4441,27.453,27.4082,27.4171,80594.0
2015-09-10 13:25:00,30.56,30.67,30.54,30.65,42079.0,27.4261,27.5248,27.4082,27.5069,42079.0
2015-09-10 13:30:00,30.66,30.73,30.65,30.68,50460.0,27.5159,27.5787,27.5069,27.5338,50460.0
2015-09-10 13:35:00,30.67,30.76,30.66,30.73,78966.0,27.5248,27.6056,27.5159,27.5787,78966.0
2015-09-10 13:40:00,30.73,30.76,30.71,30.76,22492.0,27.5787,27.6056,27.5607,27.6056,22492.0
2015-09-10 13:45:00,30.76,30.78,30.71,30.77,40348.0,27.6056,27.6236,27.5607,27.6146,40348.0
2015-09-10 13:50:00,30.77,30.79,30.75,30.75,18599.0,27.6146,27.6325,27.5966,27.5966,18599.0
2015-09-10 13:55:00,30.75,30.79,30.74,30.78,16259.0,27.5966,27.6325,27.5877,27.6236,16259.0
2015-09-10 14:00:00,30.79,30.83,30.77,30.82,29555.0,27.6325,27.6684,27.6146,27.6595,29555.0
2015-09-10 14:05:00,30.82,30.84,30.79,30.79,19998.0,27.6595,27.6774,27.6325,27.6325,19998.0
2015-09-10 14:10:00,30.79,30.82,30.78,30.79,23509.0,27.6325,27.6595,27.6236,27.6325,23509.0
2015-09-10 14:15:00,30.8,30.8,30.71,30.74,34286.0,27.6415,27.6415,27.5607,27.5877,34286.0
2015-09-10 14:20:00,30.73,30.79,30.72,30.76,20500.0,27.5787,27.6325,27.5697,27.6056,20500.0
2015-09-10 14:25:00,30.76,30.82,30.73,30.73,69974.0,27.6056,27.6595,27.5787,27.5787,69974.0
2015-09-10 14:30:00,30.73,30.78,30.72,30.72,23782.0,27.5787,27.6236,27.5697,27.5697,23782.0
2015-09-10 14:35:00,30.71,30.74,30.69,30.71,19836.0,27.5607,27.5877,27.5428,27.5607,19836.0
2015-09-10 14:40:00,30.71,30.73,30.7,30.72,31965.0,27.5607,27.5787,27.5518,27.5697,31965.0
2015-09-10 14:45:00,30.71,30.72,30.68,30.69,23727.0,27.5607,27.5697,27.5338,27.5428,23727.0
2015-09-10 14:50:00,30.7,30.73,30.69,30.71,18614.0,27.5518,27.5787,27.5428,27.5607,18614.0
2015-09-10 14:55:00,30.7,30.7,30.61,30.63,30787.0,27.5518,27.5518,27.471,27.4889,30787.0
2015-09-10 15:00:00,30.62,30.63,30.56,30.57,34410.0,27.48,27.4889,27.4261,27.4351,34410.0
2015-09-10 15:05:00,30.58,30.68,30.58,30.67,118904.0,27.4441,27.5338,27.4441,27.5248,118904.0
2015-09-10 15:10:00,30.67,30.71,30.66,30.7,34053.0,27.5248,27.5607,27.5159,27.5518,34053.0
2015-09-10 15:15:00,30.7,30.76,30.65,30.66,44533.0,27.5518,27.6056,27.5069,27.5159,44533.0
2015-09-10 15:20:00,30.66,30.7,30.6,30.64,75295.0,27.5159,27.5518,27.462,27.4979,75295.0
2015-09-10 15:25:00,30.64,30.66,30.59,30.59,60437.0,27.4979,27.5159,27.453,27.453,60437.0
2015-09-10 15:30:00,30.59,30.63,30.57,30.6,55160.0,27.453,27.4889,27.4351,27.462,55160.0
2015-09-10 15:35:00,30.6,30.66,30.6,30.65,73497.0,27.462,27.5159,27.462,27.5069,73497.0
2015-09-10 15:40:00,30.64,30.67,30.59,30.66,85042.0,27.4979,27.5248,27.453,27.5159,85042.0
2015-09-10 15:45:00,30.67,30.72,30.63,30.71,120075.0,27.5248,27.5697,27.4889,27.5607,120075.0
2015-09-10 15:50:00,30.72,30.78,30.69,30.76,207279.0,27.5697,27.6236,27.5428,27.6056,207279.0
2015-09-10 15:55:00,30.76,30.82,30.75,30.77,318636.0,27.6056,27.6595,27.5966,27.6146,318636.0
2015-09-11 09:30:00,30.82,30.95,30.72,30.85,95741.0,27.6595,27.7761,27.5697,27.6864,95741.0
2015-09-11 09:35:00,30.84,30.98,30.76,30.91,54970.0,27.6774,27.803,27.6056,27.7402,54970.0
2015-09-11 09:40:00,30.91,31.05,30.87,30.97,189774.0,27.7402,27.8659,27.7043,27.7941,189774.0
2015-09-11 09:45:00,30.97,30.98,30.85,30.9,94300.0,27.7941,27.803,27.6864,27.7312,94300.0
2015-09-11 09:50:00,30.9,30.91,30.84,30.85,69874.0,27.7312,27.7402,27.6774,27.6864,69874.0
2015-09-11 09:55:00,30.86,30.89,30.8,30.82,88279.0,27.6954,27.7223,27.6415,27.6595,88279.0
2015-09-11 10:00:00,30.83,30.83,30.72,30.75,41003.0,27.6684,27.6684,27.5697,27.5966,41003.0
2015-09-11 10:05:00,30.76,30.82,30.7,30.81,31246.0,27.6056,27.6595,27.5518,27.6505,31246.0
2015-09-11 10:10:00,30.8,30.85,30.72,30.73,105123.0,27.6415,27.6864,27.5697,27.5787,105123.0
2015-09-11 10:15:00,30.73,30.86,30.71,30.85,119038.0,27.5787,27.6954,27.5607,27.6864,119038.0
2015-09-11 10:20:00,30.85,30.91,30.84,30.88,78391.0,27.6864,27.7402,27.6774,27.7133,78391.0
2015-09-11 10:25:00,30.88,30.95,30.88,30.92,57107.0,27.7133,27.7761,27.7133,27.7492,57107.0
2015-09-11 10:30:00,30.92,31.02,30.92,31.02,30001.0,27.7492,27.8389,27.7492,27.8389,30001.0
2015-09-11 10:35:00,31.02,31.02,30.95,31.0,52727.0,27.8389,27.8389,27.7761,27.821,52727.0
2015-09-11 10:40:00,31.01,31.05,30.98,31.0,58812.0,27.83,27.8659,27.803,27.821,58812.0
2015-09-11 10:45:00,31.0,31.03,30.97,30.99,216271.0,27.821,27.8479,27.7941,27.812,216271.0
2015-09-11 10:50:00,31.0,31.0,30.93,30.94,133206.0,27.821,27.821,27.7582,27.7671,133206.0
2015-09-11 10:55:00,30.94,30.94,30.86,30.9,36896.0,27.7671,27.7671,27.6954,27.7312,36896.0
2015-09-11 11:00:00,30.9,30.97,30.88,30.94,40431.0,27.7312,27.7941,27.7133,27.7671,40431.0
2015-09-11 11:05:00,30.94,30.98,30.94,30.94,33512.0,27.7671,27.803,27.7671,27.7671,33512.0
2015-09-11 11:10:00,30.95,30.96,30.89,30.9,48517.0,27.7761,27.7851,27.7223,27.7312,48517.0
2015-09-11 11:15:00,30.89,30.93,30.87,30.93,21771.0,27.7223,27.7582,27.7043,27.7582,21771.0
2015-09-11 11:20:00,30.94,30.96,30.89,30.94,36251.0,27.7671,27.7851,27.7223,27.7671,36251.0
2015-09-11 11:25:00,30.94,30.97,30.92,30.96,30427.0,27.7671,27.7941,27.7492,27.7851,30427.0
2015-09-11 11:30:00,30.95,30.97,30.9,30.9,30562.0,27.7761,27.7941,27.7312,27.7312,30562.0
2015-09-11 11:35:00,30.91,30.99,30.9,30.99,28519.0,27.7402,27.812,27.7312,27.812,28519.0
2015-09-11 11:40:00,30.99,31.0,30.96,30.97,34902.0,27.812,27.821,27.7851,27.7941,34902.0
2015-09-11 11:45:00,30.97,30.98,30.94,30.97,23849.0,27.7941,27.803,27.7671,27.7941,23849.0
2015-09-11 11:50:00,30.96,31.0,30.96,30.99,102685.0,27.7851,27.821,27.7851,27.812,102685.0
2015-09-11 11:55:00,30.99,31.0,30.97,30.98,110009.0,27.812,27.821,27.7941,27.803,110009.0
2015-09-11 12:00:00,30.99,31.04,30.96,31.01,126932.0,27.812,27.8569,27.7851,27.83,126932.0
2015-09-11 12:05:00,31.01,31.02,30.98,31.0,55935.0,27.83,27.8389,27.803,27.821,55935.0
2015-09-11 12:10:00,31.01,31.04,31.0,31.03,145453.0,27.83,27.8569,27.821,27.8479,145453.0
2015-09-11 12:15:00,31.04,31.2,31.04,31.2,78359.0,27.8569,28.0005,27.8569,28.0005,78359.0
2015-09-11 12:20:00,31.2,31.2,31.1,31.1,52580.0,28.0005,28.0005,27.9107,27.9107,52580.0
2015-09-11 12:25:00,31.11,31.13,31.05,31.06,72240.0,27.9197,27.9377,27.8659,27.8748,72240.0
2015-09-11 12:30:00,31.06,31.14,31.06,31.14,44598.0,27.8748,27.9466,27.8748,27.9466,44598.0
2015-09-11 12:35:00,31.14,31.15,31.08,31.09,30432.0,27.9466,27.9556,27.8928,27.9018,30432.0
2015-09-11 12:40:00,31.09,31.11,31.05,31.08,33649.0,27.9018,27.9197,27.8659,27.8928,33649.0
2015-09-11 12:45:00,31.09,31.17,31.06,31.16,205119.0,27.9018,27.9736,27.8748,27.9646,205119.0
2015-09-11 12:50:00,31.17,31.26,31.16,31.23,76192.0,27.9736,28.0543,27.9646,28.0274,76192.0
2015-09-11 12:55:00,31.23,31.25,31.22,31.24,27013.0,28.0274,28.0454,28.0184,28.0364,27013.0
2015-09-11 13:00:00,31.25,31.25,31.2,31.21,45089.0,28.0454,28.0454,28.0005,28.0095,45089.0
2015-09-11 13:05:00,31.21,31.22,31.19,31.2,43335.0,28.0095,28.0184,27.9915,28.0005,43335.0
2015-09-11 13:10:00,31.2,31.21,31.19,31.21,42708.0,28.0005,28.0095,27.9915,28.0095,42708.0
2015-09-11 13:15:00,31.21,31.23,31.18,31.23,27438.0,28.0095,28.0274,27.9825,28.0274,27438.0
2015-09-11 13:20:00,31.23,31.24,31.19,31.2,49446.0,28.0274,28.0364,27.9915,28.0005,49446.0
2015-09-11 13:25:00,31.2,31.22,31.19,31.21,29859.0,28.0005,28.0184,27.9915,28.0095,29859.0
2015-09-11 13:30:00,31.2,31.23,31.18,31.2,71632.0,28.0005,28.0274,27.9825,28.0005,71632.0
2015-09-11 13:35:00,31.19,31.21,31.15,31.19,103654.0,27.9915,28.0095,27.9556,27.9915,103654.0
2015-09-11 13:40:00,31.19,31.22,31.15,31.22,19960.0,27.9915,28.0184,27.9556,28.0184,19960.0
2015-09-11 13:45:00,31.22,31.23,31.19,31.21,22158.0,28.0184,28.0274,27.9915,28.0095,22158.0
2015-09-11 13:50:00,31.21,31.26,31.21,31.26,16653.0,28.0095,28.0543,28.0095,28.0543,16653.0
2015-09-11 13:55:00,31.26,31.26,31.22,31.23,24555.0,28.0543,28.0543,28.0184,28.0274,24555.0
2015-09-11 14:00:00,31.24,31.24,31.18,31.2,30889.0,28.0364,28.0364,27.9825,28.0005,30889.0
2015-09-11 14:05:00,31.2,31.2,31.15,31.17,19051.0,28.0005,28.0005,27.9556,27.9736,19051.0
2015-09-11 14:10:00,31.16,31.19,31.14,31.14,27269.0,27.9646,27.9915,27.9466,27.9466,27269.0
2015-09-11 14:15:00,31.14,31.15,31.09,31.12,59331.0,27.9466,27.9556,27.9018,27.9287,59331.0
2015-09-11 14:20:00,31.12,31.16,31.11,31.13,37104.0,27.9287,27.9646,27.9197,27.9377,37104.0
2015-09-11 14:25:00,31.14,31.14,31.09,31.09,31755.0,27.9466,27.9466,27.9018,27.9018,31755.0
2015-09-11 14:30:00,31.1,31.14,31.1,31.12,71628.0,27.9107,27.9466,27.9107,27.9287,71628.0
2015-09-11 14:35:00,31.12,31.15,31.11,31.13,77037.0,27.9287,27.9556,27.9197,27.9377,77037.0
2015-09-11 14:40:00,31.12,31.13,31.1,31.1,28278.0,27.9287,27.9377,27.9107,27.9107,28278.0
2015-09-11 14:45:00,31.11,31.12,31.09,31.1,37551.0,27.9197,27.9287,27.9018,27.9107,37551.0
2015-09-11 14:50:00,31.1,31.21,31.09,31.21,74266.0,27.9107,28.0095,27.9018,28.0095,74266.0
2015-09-11 14:55:00,31.2,31.24,31.2,31.21,62888.0,28.0005,28.0364,28.0005,28.0095,62888.0
2015-09-11 15:00:00,31.2,31.23,31.19,31.21,51269.0,28.0005,28.0274,27.9915,28.0095,51269.0
2015-09-11 15:05:00,31.21,31.25,31.2,31.24,48162.0,28.0095,28.0454,28.0005,28.0364,48162.0
2015-09-11 15:10:00,31.25,31.27,31.23,31.26,156675.0,28.0454,28.0633,28.0274,28.0543,156675.0
2015-09-11 15:15:00,31.25,31.31,31.25,31.27,59605.0,28.0454,28.0992,28.0454,28.0633,59605.0
2015-09-11 15:20:00,31.27,31.28,31.23,31.26,73566.0,28.0633,28.0723,28.0274,28.0543,73566.0
2015-09-11 15:25:00,31.27,31.27,31.2,31.2,76683.0,28.0633,28.0633,28.0005,28.0005,76683.0
2015-09-11 15:30:00,31.21,31.21,31.16,31.19,95992.0,28.0095,28.0095,27.9646,27.9915,95992.0
2015-09-11 15:35:00,31.19,31.2,31.17,31.18,129001.0,27.9915,28.0005,27.9736,27.9825,129001.0
2015-09-11 15:40:00,31.18,31.18,31.15,31.17,117215.0,27.9825,27.9825,27.9556,27.9736,117215.0
2015-09-11 15:45:00,31.18,31.22,31.17,31.21,121712.0,27.9825,28.0184,27.9736,28.0095,121712.0
2015-09-11 15:50:00,31.21,31.29,31.21,31.29,159112.0,28.0095,28.0813,28.0095,28.0813,159112.0
2015-09-11 15:55:00,31.28,31.36,31.28,31.33,278955.0,28.0723,28.1441,28.0723,28.1172,278955.0
2015-09-14 09:30:00,31.31,31.34,31.0,31.0,102775.0,28.0992,28.1261,27.821,27.821,102775.0
2015-09-14 09:35:00,31.02,31.07,30.93,31.04,52016.0,27.8389,27.8838,27.7582,27.8569,52016.0
2015-09-14 09:40:00,31.04,31.1,31.03,31.06,52739.0,27.8569,27.9107,27.8479,27.8748,52739.0
2015-09-14 09:45:00,31.06,31.11,31.02,31.1,98318.0,27.8748,27.9197,27.8389,27.9107,98318.0
2015-09-14 09:50:00,31.09,31.2,31.06,31.19,92710.0,27.9018,28.0005,27.8748,27.9915,92710.0
2015-09-14 09:55:00,31.19,31.27,31.19,31.26,62170.0,27.9915,28.0633,27.9915,28.0543,62170.0
2015-09-14 10:00:00,31.26,31.38,31.23,31.36,98548.0,28.0543,28.162,28.0274,28.1441,98548.0
2015-09-14 10:05:00,31.37,31.45,31.35,31.43,103840.0,28.1531,28.2248,28.1351,28.2069,103840.0
2015-09-14 10:10:00,31.43,31.5,31.4,31.48,82455.0,28.2069,28.2697,28.18,28.2518,82455.0
2015-09-14 10:15:00,31.49,31.5,31.44,31.48,80358.0,28.2607,28.2697,28.2159,28.2518,80358.0
2015-09-14 10:20:00,31.48,31.5,31.42,31.48,104305.0,28.2518,28.2697,28.1979,28.2518,104305.0
2015-09-14 10:25:00,31.48,31.5,31.43,31.46,85703.0,28.2518,28.2697,28.2069,28.2338,85703.0
2015-09-14 10:30:00,31.46,31.48,31.42,31.45,84693.0,28.2338,28.2518,28.1979,28.2248,84693.0
2015-09-14 10:35:00,31.46,31.49,31.42,31.46,46414.0,28.2338,28.2607,28.1979,28.2338,46414.0
2015-09-14 10:40:00,31.46,31.47,31.41,31.46,47141.0,28.2338,28.2428,28.1889,28.2338,47141.0
2015-09-14 10:45:00,31.47,31.49,31.43,31.47,44973.0,28.2428,28.2607,28.2069,28.2428,44973.0
2015-09-14 10:50:00,31.47,31.47,31.3,31.31,91680.0,28.2428,28.2428,28.0902,28.0992,91680.0
2015-09-14 10:55:00,31.3,31.4,31.29,31.4,52434.0,28.0902,28.18,28.0813,28.18,52434.0
2015-09-14 11:00:00,31.4,31.4,31.36,31.36,45234.0,28.18,28.18,28.1441,28.1441,45234.0
2015-09-14 11:05:00,31.35,31.38,31.31,31.33,81916.0,28.1351,28.162,28.0992,28.1172,81916.0
2015-09-14 11:10:00,31.34,31.36,31.29,31.31,34069.0,28.1261,28.1441,28.0813,28.0992,34069.0
2015-09-14 11:15:00,31.31,31.31,31.24,31.26,71599.0,28.0992,28.0992,28.0364,28.0543,71599.0
2015-09-14 11:20:00,31.26,31.26,31.18,31.2,70273.0,28.0543,28.0543,27.9825,28.0005,70273.0
2015-09-14 11:25:00,31.21,31.23,31.14,31.21,88528.0,28.0095,28.0274,27.9466,28.0095,88528.0
2015-09-14 11:30:00,31.22,31.22,31.13,31.22,69425.0,28.0184,28.0184,27.9377,28.0184,69425.0
2015-09-14 11:35:00,31.21,31.24,31.19,31.23,43825.0,28.0095,28.0364,27.9915,28.0274,43825.0
2015-09-14 11:40:00,31.22,31.27,31.22,31.25,57999.0,28.0184,28.0633,28.0184,28.0454,57999.0
2015-09-14 11:45:00,31.25,31.26,31.2,31.23,23788.0,28.0454,28.0543,28.0005,28.0274,23788.0
2015-09-14 11:50:00,31.23,31.26,31.22,31.26,33771.0,28.0274,28.0543,28.0184,28.0543,33771.0
2015-09-14 11:55:00,31.27,31.3,31.23,31.25,44325.0,28.0633,28.0902,28.0274,28.0454,44325.0
2015-09-14 12:00:00,31.25,31.27,31.22,31.25,26051.0,28.0454,28.0633,28.0184,28.0454,26051.0
2015-09-14 12:05:00,31.24,31.24,31.2,31.2,21996.0,28.0364,28.0364,28.0005,28.0005,21996.0
2015-09-14 12:10:00,31.21,31.22,31.16,31.17,57443.0,28.0095,28.0184,27.9646,27.9736,57443.0
2015-09-14 12:15:00,31.18,31.19,31.15,31.16,57963.0,27.9825,27.9915,27.9556,27.9646,57963.0
2015-09-14 12:20:00,31.16,31.19,31.12,31.19,29626.0,27.9646,27.9915,27.9287,27.9915,29626.0
2015-09-14 12:25:00,31.2,31.24,31.19,31.22,39199.0,28.0005,28.0364,27.9915,28.0184,39199.0
2015-09-14 12:30:00,31.23,31.28,31.19,31.26,27519.0,28.0274,28.0723,27.9915,28.0543,27519.0
2015-09-14 12:35:00,31.27,31.29,31.23,31.26,37200.0,28.0633,28.0813,28.0274,28.0543,37200.0
2015-09-14 12:40:00,31.25,31.26,31.2,31.24,20885.0,28.0454,28.0543,28.0005,28.0364,20885.0
2015-09-14 12:45:00,31.23,31.27,31.22,31.23,23554.0,28.0274,28.0633,28.0184,28.0274,23554.0
2015-09-14 12:50:00,31.23,31.3,31.23,31.27,41990.0,28.0274,28.0902,28.0274,28.0633,41990.0
2015-09-14 12:55:00,31.28,31.33,31.25,31.29,31388.0,28.0723,28.1172,28.0454,28.0813,31388.0
2015-09-14 13:00:00,31.29,31.31,31.26,31.27,34326.0,28.0813,28.0992,28.0543,28.0633,34326.0
2015-09-14 13:05:00,31.27,31.33,31.26,31.32,112453.0,28.0633,28.1172,28.0543,28.1082,112453.0
2015-09-14 13:10:00,31.31,31.31,31.22,31.25,41584.0,28.0992,28.0992,28.0184,28.0454,41584.0
2015-09-14 13:15:00,31.24,31.3,31.24,31.3,19133.0,28.0364,28.0902,28.0364,28.0902,19133.0
2015-09-14 13:20:00,31.3,31.31,31.25,31.25,26845.0,28.0902,28.0992,28.0454,28.0454,26845.0
2015-09-14 13:25:00,31.25,31.26,31.22,31.24,15189.0,28.0454,28.0543,28.0184,28.0364,15189.0
2015-09-14 13:30:00,31.25,31.26,31.23,31.24,15934.0,28.0454,28.0543,28.0274,28.0364,15934.0
2015-09-14 13:35:00,31.24,31.26,31.21,31.26,39700.0,28.0364,28.0543,28.0095,28.0543,39700.0
2015-09-14 13:40:00,31.26,31.29,31.25,31.28,42453.0,28.0543,28.0813,28.0454,28.0723,42453.0
2015-09-14 13:45:00,31.27,31.32,31.27,31.32,54905.0,28.0633,28.1082,28.0633,28.1082,54905.0
2015-09-14 13:50:00,31.32,31.36,31.27,31.28,55652.0,28.1082,28.1441,28.0633,28.0723,55652.0
2015-09-14 13:55:00,31.28,31.34,31.27,31.34,32896.0,28.0723,28.1261,28.0633,28.1261,32896.0
2015-09-14 14:00:00,31.33,31.33,31.26,31.28,39541.0,28.1172,28.1172,28.0543,28.0723,39541.0
2015-09-14 14:05:00,31.29,31.3,31.22,31.23,55220.0,28.0813,28.0902,28.0184,28.0274,55220.0
2015-09-14 14:10:00,31.23,31.25,31.22,31.23,16892.0,28.0274,28.0454,28.0184,28.0274,16892.0
2015-09-14 14:15:00,31.24,31.26,31.22,31.23,21283.0,28.0364,28.0543,28.0184,28.0274,21283.0
2015-09-14 14:20:00,31.24,31.27,31.23,31.23,26780.0,28.0364,28.0633,28.0274,28.0274,26780.0
2015-09-14 14:25:00,31.23,31.26,31.22,31.24,31138.0,28.0274,28.0543,28.0184,28.0364,31138.0
2015-09-14 14:30:00,31.23,31.27,31.22,31.26,33335.0,28.0274,28.0633,28.0184,28.0543,33335.0
2015-09-14 14:35:00,31.27,31.29,31.26,31.28,46957.0,28.0633,28.0813,28.0543,28.0723,46957.0
2015-09-14 14:40:00,31.28,31.29,31.25,31.26,33867.0,28.0723,28.0813,28.0454,28.0543,33867.0
2015-09-14 14:45:00,31.26,31.28,31.21,31.22,32943.0,28.0543,28.0723,28.0095,28.0184,32943.0
2015-09-14 14:50:00,31.22,31.28,31.22,31.27,57168.0,28.0184,28.0723,28.0184,28.0633,57168.0
2015-09-14 14:55:00,31.27,31.3,31.26,31.27,34441.0,28.0633,28.0902,28.0543,28.0633,34441.0
2015-09-14 15:00:00,31.27,31.28,31.23,31.25,50611.0,28.0633,28.0723,28.0274,28.0454,50611.0
2015-09-14 15:05:00,31.24,31.25,31.21,31.22,64507.0,28.0364,28.0454,28.0095,28.0184,64507.0
2015-09-14 15:10:00,31.23,31.29,31.23,31.28,31368.0,28.0274,28.0813,28.0274,28.0723,31368.0
2015-09-14 15:15:00,31.28,31.31,31.25,31.27,42794.0,28.0723,28.0992,28.0454,28.0633,42794.0
2015-09-14 15:20:00,31.27,31.29,31.23,31.26,47879.0,28.0633,28.0813,28.0274,28.0543,47879.0
2015-09-14 15:25:00,31.26,31.28,31.23,31.28,33454.0,28.0543,28.0723,28.0274,28.0723,33454.0
2015-09-14 15:30:00,31.28,31.3,31.25,31.29,46044.0,28.0723,28.0902,28.0454,28.0813,46044.0
2015-09-14 15:35:00,31.28,31.3,31.25,31.28,66312.0,28.0723,28.0902,28.0454,28.0723,66312.0
2015-09-14 15:40:00,31.27,31.35,31.26,31.35,83371.0,28.0633,28.1351,28.0543,28.1351,83371.0
2015-09-14 15:45:00,31.34,31.37,31.33,31.35,213327.0,28.1261,28.1531,28.1172,28.1351,213327.0
2015-09-14 15:50:00,31.36,31.41,31.35,31.39,276199.0,28.1441,28.1889,28.1351,28.171,276199.0
2015-09-14 15:55:00,31.4,31.45,31.37,31.43,245965.0,28.18,28.2248,28.1531,28.2069,245965.0
2015-09-15 09:30:00,31.48,31.63,31.39,31.46,96264.0,28.2518,28.3864,28.171,28.2338,96264.0
2015-09-15 09:35:00,31.47,31.55,31.45,31.51,31652.0,28.2428,28.3146,28.2248,28.2787,31652.0
2015-09-15 09:40:00,31.5,31.51,31.39,31.41,36629.0,28.2697,28.2787,28.171,28.1889,36629.0
2015-09-15 09:45:00,31.41,31.43,31.31,31.35,34052.0,28.1889,28.2069,28.0992,28.1351,34052.0
2015-09-15 09:50:00,31.37,31.38,31.31,31.36,55092.0,28.1531,28.162,28.0992,28.1441,55092.0
2015-09-15 09:55:00,31.37,31.42,31.36,31.4,141155.0,28.1531,28.1979,28.1441,28.18,141155.0
2015-09-15 10:00:00,31.4,31.41,31.33,31.34,134828.0,28.18,28.1889,28.1172,28.1261,134828.0
2015-09-15 10:05:00,31.34,31.34,31.28,31.29,31495.0,28.1261,28.1261,28.0723,28.0813,31495.0
2015-09-15 10:10:00,31.3,31.37,31.3,31.36,37245.0,28.0902,28.1531,28.0902,28.1441,37245.0
2015-09-15 10:15:00,31.35,31.36,31.32,31.35,19959.0,28.1351,28.1441,28.1082,28.1351,19959.0
2015-09-15 10:20:00,31.35,31.48,31.34,31.43,64180.0,28.1351,28.2518,28.1261,28.2069,64180.0
2015-09-15 10:25:00,31.42,31.45,31.38,31.38,25496.0,28.1979,28.2248,28.162,28.162,25496.0
2015-09-15 10:30:00,31.39,31.51,31.39,31.5,29513.0,28.171,28.2787,28.171,28.2697,29513.0
2015-09-15 10:35:00,31.51,31.54,31.49,31.49,40498.0,28.2787,28.3056,28.2607,28.2607,40498.0
2015-09-15 10:40:00,31.5,31.56,31.49,31.55,142179.0,28.2697,28.3236,28.2607,28.3146,142179.0
2015-09-15 10:45:00,31.55,31.56,31.51,31.52,152515.0,28.3146,28.3236,28.2787,28.2877,152515.0
2015-09-15 10:50:00,31.52,31.54,31.46,31.49,62841.0,28.2877,28.3056,28.2338,28.2607,62841.0
2015-09-15 10:55:00,31.5,31.55,31.5,31.53,44905.0,28.2697,28.3146,28.2697,28.2966,44905.0
2015-09-15 11:00:00,31.53,31.55,31.5,31.55,51286.0,28.2966,28.3146,28.2697,28.3146,51286.0
2015-09-15 11:05:00,31.55,31.59,31.55,31.57,46727.0,28.3146,28.3505,28.3146,28.3325,46727.0
2015-09-15 11:10:00,31.58,31.64,31.57,31.63,48378.0,28.3415,28.3954,28.3325,28.3864,48378.0
2015-09-15 11:15:00,31.63,31.64,31.56,31.56,48117.0,28.3864,28.3954,28.3236,28.3236,48117.0
2015-09-15 11:20:00,31.57,31.57,31.51,31.52,36570.0,28.3325,28.3325,28.2787,28.2877,36570.0
2015-09-15 11:25:00,31.52,31.59,31.51,31.59,50528.0,28.2877,28.3505,28.2787,28.3505,50528.0
2015-09-15 11:30:00,31.59,31.61,31.49,31.52,52809.0,28.3505,28.3684,28.2607,28.2877,52809.0
2015-09-15 11:35:00,31.52,31.57,31.51,31.54,24036.0,28.2877,28.3325,28.2787,28.3056,24036.0
2015-09-15 11:40:00,31.54,31.58,31.54,31.57,30715.0,28.3056,28.3415,28.3056,28.3325,30715.0
2015-09-15 11:45:00,31.57,31.58,31.54,31.54,14738.0,28.3325,28.3415,28.3056,28.3056,14738.0
2015-09-15 11:50:00,31.54,31.55,31.51,31.52,17891.0,28.3056,28.3146,28.2787,28.2877,17891.0
2015-09-15 11:55:00,31.52,31.53,31.48,31.5,29855.0,28.2877,28.2966,28.2518,28.2697,29855.0
2015-09-15 12:00:00,31.49,31.54,31.49,31.5,52432.0,28.2607,28.3056,28.2607,28.2697,52432.0
2015-09-15 12:05:00,31.51,31.56,31.5,31.56,19822.0,28.2787,28.3236,28.2697,28.3236,19822.0
2015-09-15 12:10:00,31.56,31.56,31.54,31.55,21544.0,28.3236,28.3236,28.3056,28.3146,21544.0
2015-09-15 12:15:00,31.55,31.56,31.51,31.53,19004.0,28.3146,28.3236,28.2787,28.2966,19004.0
2015-09-15 12:20:00,31.53,31.58,31.52,31.56,91712.0,28.2966,28.3415,28.2877,28.3236,91712.0
2015-09-15 12:25:00,31.57,31.57,31.53,31.54,18217.0,28.3325,28.3325,28.2966,28.3056,18217.0
2015-09-15 12:30:00,31.55,31.56,31.52,31.56,36588.0,28.3146,28.3236,28.2877,28.3236,36588.0
2015-09-15 12:35:00,31.55,31.57,31.54,31.57,12339.0,28.3146,28.3325,28.3056,28.3325,12339.0
2015-09-15 12:40:00,31.57,31.58,31.54,31.54,26199.0,28.3325,28.3415,28.3056,28.3056,26199.0
2015-09-15 12:45:00,31.53,31.55,31.52,31.55,9580.0,28.2966,28.3146,28.2877,28.3146,9580.0
2015-09-15 12:50:00,31.54,31.56,31.53,31.54,17148.0,28.3056,28.3236,28.2966,28.3056,17148.0
2015-09-15 12:55:00,31.54,31.54,31.52,31.53,17353.0,28.3056,28.3056,28.2877,28.2966,17353.0
2015-09-15 13:00:00,31.54,31.55,31.53,31.54,17687.0,28.3056,28.3146,28.2966,28.3056,17687.0
2015-09-15 13:05:00,31.54,31.55,31.53,31.53,15931.0,28.3056,28.3146,28.2966,28.2966,15931.0
2015-09-15 13:10:00,31.53,31.54,31.51,31.54,25344.0,28.2966,28.3056,28.2787,28.3056,25344.0
2015-09-15 13:15:00,31.53,31.56,31.53,31.55,35750.0,28.2966,28.3236,28.2966,28.3146,35750.0
2015-09-15 13:20:00,31.54,31.55,31.53,31.54,24881.0,28.3056,28.3146,28.2966,28.3056,24881.0
2015-09-15 13:25:00,31.53,31.56,31.53,31.56,38315.0,28.2966,28.3236,28.2966,28.3236,38315.0
2015-09-15 13:30:00,31.55,31.62,31.55,31.58,271779.0,28.3146,28.3774,28.3146,28.3415,271779.0
2015-09-15 13:35:00,31.58,31.59,31.55,31.57,68350.0,28.3415,28.3505,28.3146,28.3325,68350.0
2015-09-15 13:40:00,31.57,31.6,31.56,31.58,62409.0,28.3325,28.3595,28.3236,28.3415,62409.0
2015-09-15 13:45:00,31.58,31.61,31.52,31.53,131590.0,28.3415,28.3684,28.2877,28.2966,131590.0
2015-09-15 13:50:00,31.52,31.52,31.47,31.48,113946.0,28.2877,28.2877,28.2428,28.2518,113946.0
2015-09-15 13:55:00,31.47,31.47,31.39,31.43,82576.0,28.2428,28.2428,28.171,28.2069,82576.0
2015-09-15 14:00:00,31.43,31.44,31.4,31.43,85721.0,28.2069,28.2159,28.18,28.2069,85721.0
2015-09-15 14:05:00,31.43,31.46,31.39,31.45,90183.0,28.2069,28.2338,28.171,28.2248,90183.0
2015-09-15 14:10:00,31.44,31.5,31.44,31.46,74180.0,28.2159,28.2697,28.2159,28.2338,74180.0
2015-09-15 14:15:00,31.45,31.47,31.4,31.43,50393.0,28.2248,28.2428,28.18,28.2069,50393.0
2015-09-15 14:20:00,31.42,31.43,31.33,31.34,291790.0,28.1979,28.2069,28.1172,28.1261,291790.0
2015-09-15 14:25:00,31.34,31.35,31.28,31.31,66255.0,28.1261,28.1351,28.0723,28.0992,66255.0
2015-09-15 14:30:00,31.31,31.35,31.27,31.31,67075.0,28.0992,28.1351,28.0633,28.0992,67075.0
2015-09-15 14:35:00,31.3,31.35,31.3,31.33,39440.0,28.0902,28.1351,28.0902,28.1172,39440.0
2015-09-15 14:40:00,31.33,31.35,31.31,31.32,39852.0,28.1172,28.1351,28.0992,28.1082,39852.0
2015-09-15 14:45:00,31.32,31.36,31.31,31.34,44500.0,28.1082,28.1441,28.0992,28.1261,44500.0
2015-09-15 14:50:00,31.35,31.4,31.34,31.4,151302.0,28.1351,28.18,28.1261,28.18,151302.0
2015-09-15 14:55:00,31.4,31.48,31.4,31.46,91823.0,28.18,28.2518,28.18,28.2338,91823.0
2015-09-15 15:00:00,31.46,31.49,31.41,31.48,71101.0,28.2338,28.2607,28.1889,28.2518,71101.0
2015-09-15 15:05:00,31.49,31.49,31.46,31.47,48150.0,28.2607,28.2607,28.2338,28.2428,48150.0
2015-09-15 15:10:00,31.48,31.5,31.46,31.47,51192.0,28.2518,28.2697,28.2338,28.2428,51192.0
2015-09-15 15:15:00,31.47,31.48,31.43,31.45,215184.0,28.2428,28.2518,28.2069,28.2248,215184.0
2015-09-15 15:20:00,31.45,31.48,31.43,31.46,41458.0,28.2248,28.2518,28.2069,28.2338,41458.0
2015-09-15 15:25:00,31.46,31.48,31.42,31.44,73678.0,28.2338,28.2518,28.1979,28.2159,73678.0
2015-09-15 15:30:00,31.44,31.47,31.43,31.44,99982.0,28.2159,28.2428,28.2069,28.2159,99982.0
2015-09-15 15:35:00,31.44,31.45,31.39,31.39,56293.0,28.2159,28.2248,28.171,28.171,56293.0
2015-09-15 15:40:00,31.39,31.41,31.37,31.4,80022.0,28.171,28.1889,28.1531,28.18,80022.0
2015-09-15 15:45:00,31.4,31.41,31.37,31.39,122210.0,28.18,28.1889,28.1531,28.171,122210.0
2015-09-15 15:50:00,31.39,31.42,31.35,31.36,179498.0,28.171,28.1979,28.1351,28.1441,179498.0
2015-09-15 15:55:00,31.37,31.38,31.3,31.31,458258.0,28.1531,28.162,28.0902,28.0992,458258.0
2015-09-16 09:30:00,31.34,31.4,31.22,31.3,93019.0,28.1261,28.18,28.0184,28.0902,93019.0
2015-09-16 09:35:00,31.3,31.31,31.05,31.07,169011.0,28.0902,28.0992,27.8659,27.8838,169011.0
2015-09-16 09:40:00,31.06,31.1,31.01,31.04,91825.0,27.8748,27.9107,27.83,27.8569,91825.0
2015-09-16 09:45:00,31.05,31.14,30.97,31.0,193710.0,27.8659,27.9466,27.7941,27.821,193710.0
2015-09-16 09:50:00,31.0,31.02,30.97,31.01,44303.0,27.821,27.8389,27.7941,27.83,44303.0
2015-09-16 09:55:00,31.0,31.01,30.97,31.01,32913.0,27.821,27.83,27.7941,27.83,32913.0
2015-09-16 10:00:00,31.02,31.07,30.99,31.02,110325.0,27.8389,27.8838,27.812,27.8389,110325.0
2015-09-16 10:05:00,31.02,31.13,31.01,31.12,57962.0,27.8389,27.9377,27.83,27.9287,57962.0
2015-09-16 10:10:00,31.12,31.2,31.11,31.17,56255.0,27.9287,28.0005,27.9197,27.9736,56255.0
2015-09-16 10:15:00,31.17,31.18,31.12,31.15,75035.0,27.9736,27.9825,27.9287,27.9556,75035.0
2015-09-16 10:20:00,31.15,31.18,31.11,31.16,49614.0,27.9556,27.9825,27.9197,27.9646,49614.0
2015-09-16 10:25:00,31.16,31.19,31.09,31.13,55370.0,27.9646,27.9915,27.9018,27.9377,55370.0
2015-09-16 10:30:00,31.12,31.18,31.05,31.06,87189.0,27.9287,27.9825,27.8659,27.8748,87189.0
2015-09-16 10:35:00,31.06,31.07,31.02,31.06,30882.0,27.8748,27.8838,27.8389,27.8748,30882.0
2015-09-16 10:40:00,31.05,31.07,30.96,30.96,26287.0,27.8659,27.8838,27.7851,27.7851,26287.0
2015-09-16 10:45:00,30.95,30.97,30.92,30.95,33199.0,27.7761,27.7941,27.7492,27.7761,33199.0
2015-09-16 10:50:00,30.95,31.01,30.94,30.97,91575.0,27.7761,27.83,27.7671,27.7941,91575.0
2015-09-16 10:55:00,30.98,31.01,30.95,30.97,54371.0,27.803,27.83,27.7761,27.7941,54371.0
2015-09-16 11:00:00,30.97,31.0,30.93,30.94,51921.0,27.7941,27.821,27.7582,27.7671,51921.0
2015-09-16 11:05:00,30.94,31.0,30.94,31.0,39275.0,27.7671,27.821,27.7671,27.821,39275.0
2015-09-16 11:10:00,31.0,31.02,30.95,30.99,74535.0,27.821,27.8389,27.7761,27.812,74535.0
2015-09-16 11:15:00,30.99,31.0,30.92,30.93,25077.0,27.812,27.821,27.7492,27.7582,25077.0
2015-09-16 11:20:00,30.92,30.99,30.91,30.97,22711.0,27.7492,27.812,27.7402,27.7941,22711.0
2015-09-16 11:25:00,30.98,30.99,30.95,30.98,18131.0,27.803,27.812,27.7761,27.803,18131.0
2015-09-16 11:30:00,30.98,31.01,30.96,31.0,27974.0,27.803,27.83,27.7851,27.821,27974.0
2015-09-16 11:35:00,31.01,31.03,30.99,31.01,29821.0,27.83,27.8479,27.812,27.83,29821.0
2015-09-16 11:40:00,31.0,31.0,30.96,30.99,27527.0,27.821,27.821,27.7851,27.812,27527.0
2015-09-16 11:45:00,31.0,31.01,30.98,30.98,203037.0,27.821,27.83,27.803,27.803,203037.0
2015-09-16 11:50:00,30.98,31.0,30.97,31.0,27167.0,27.803,27.821,27.7941,27.821,27167.0
2015-09-16 11:55:00,31.0,31.02,30.99,31.01,89336.0,27.821,27.8389,27.812,27.83,89336.0
2015-09-16 12:00:00,31.01,31.1,31.01,31.08,115477.0,27.83,27.9107,27.83,27.8928,115477.0
2015-09-16 12:05:00,31.07,31.08,31.02,31.04,20522.0,27.8838,27.8928,27.8389,27.8569,20522.0
2015-09-16 12:10:00,31.04,31.05,30.99,30.99,55318.0,27.8569,27.8659,27.812,27.812,55318.0
2015-09-16 12:15:00,30.99,30.99,30.96,30.98,47902.0,27.812,27.812,27.7851,27.803,47902.0
2015-09-16 12:20:00,30.99,31.02,30.98,30.98,57770.0,27.812,27.8389,27.803,27.803,57770.0
2015-09-16 12:25:00,30.99,31.0,30.98,30.99,5230.0,27.812,27.821,27.803,27.812,5230.0
2015-09-16 12:30:00,31.0,31.02,30.96,31.01,36104.0,27.821,27.8389,27.7851,27.83,36104.0
2015-09-16 12:35:00,31.01,31.12,31.01,31.11,28226.0,27.83,27.9287,27.83,27.9197,28226.0
2015-09-16 12:40:00,31.1,31.1,31.06,31.06,134137.0,27.9107,27.9107,27.8748,27.8748,134137.0
2015-09-16 12:45:00,31.06,31.12,31.05,31.12,42165.0,27.8748,27.9287,27.8659,27.9287,42165.0
2015-09-16 12:50:00,31.12,31.13,31.1,31.11,24540.0,27.9287,27.9377,27.9107,27.9197,24540.0
2015-09-16 12:55:00,31.11,31.12,31.06,31.09,82551.0,27.9197,27.9287,27.8748,27.9018,82551.0
2015-09-16 13:00:00,31.08,31.08,31.04,31.07,29772.0,27.8928,27.8928,27.8569,27.8838,29772.0
2015-09-16 13:05:00,31.07,31.11,31.07,31.09,20982.0,27.8838,27.9197,27.8838,27.9018,20982.0
2015-09-16 13:10:00,31.08,31.09,31.06,31.06,7576.0,27.8928,27.9018,27.8748,27.8748,7576.0
2015-09-16 13:15:00,31.06,31.1,31.06,31.1,36026.0,27.8748,27.9107,27.8748,27.9107,36026.0
2015-09-16 13:20:00,31.11,31.18,31.11,31.15,61947.0,27.9197,27.9825,27.9197,27.9556,61947.0
2015-09-16 13:25:00,31.15,31.16,31.1,31.14,49930.0,27.9556,27.9646,27.9107,27.9466,49930.0
2015-09-16 13:30:00,31.14,31.14,31.1,31.11,51035.0,27.9466,27.9466,27.9107,27.9197,51035.0
2015-09-16 13:35:00,31.11,31.14,31.11,31.11,12450.0,27.9197,27.9466,27.9197,27.9197,12450.0
2015-09-16 13:40:00,31.11,31.12,31.09,31.09,84821.0,27.9197,27.9287,27.9018,27.9018,84821.0
2015-09-16 13:45:00,31.08,31.08,31.05,31.06,8978.0,27.8928,27.8928,27.8659,27.8748,8978.0
2015-09-16 13:50:00,31.06,31.1,31.06,31.1,53167.0,27.8748,27.9107,27.8748,27.9107,53167.0
2015-09-16 13:55:00,31.09,31.11,31.07,31.1,29465.0,27.9018,27.9197,27.8838,27.9107,29465.0
2015-09-16 14:00:00,31.1,31.11,31.07,31.1,24482.0,27.9107,27.9197,27.8838,27.9107,24482.0
2015-09-16 14:05:00,31.09,31.1,31.07,31.1,13264.0,27.9018,27.9107,27.8838,27.9107,13264.0
2015-09-16 14:10:00,31.1,31.11,31.06,31.08,50613.0,27.9107,27.9197,27.8748,27.8928,50613.0
2015-09-16 14:15:00,31.07,31.08,31.03,31.06,79877.0,27.8838,27.8928,27.8479,27.8748,79877.0
2015-09-16 14:20:00,31.05,31.07,31.01,31.04,297590.0,27.8659,27.8838,27.83,27.8569,297590.0
2015-09-16 14:25:00,31.04,31.06,31.0,31.06,24781.0,27.8569,27.8748,27.821,27.8748,24781.0
2015-09-16 14:30:00,31.06,31.08,31.04,31.08,48789.0,27.8748,27.8928,27.8569,27.8928,48789.0
2015-09-16 14:35:00,31.08,31.13,31.06,31.13,99820.0,27.8928,27.9377,27.8748,27.9377,99820.0
2015-09-16 14:40:00,31.13,31.23,31.12,31.23,56208.0,27.9377,28.0274,27.9287,28.0274,56208.0
2015-09-16 14:45:00,31.24,31.25,31.2,31.21,35204.0,28.0364,28.0454,28.0005,28.0095,35204.0
2015-09-16 14:50:00,31.2,31.25,31.2,31.25,83661.0,28.0005,28.0454,28.0005,28.0454,83661.0
2015-09-16 14:55:00,31.25,31.36,31.23,31.33,128798.0,28.0454,28.1441,28.0274,28.1172,128798.0
2015-09-16 15:00:00,31.33,31.42,31.32,31.42,133631.0,28.1172,28.1979,28.1082,28.1979,133631.0
2015-09-16 15:05:00,31.42,31.5,31.41,31.46,174973.0,28.1979,28.2697,28.1889,28.2338,174973.0
2015-09-16 15:10:00,31.46,31.53,31.46,31.52,124588.0,28.2338,28.2966,28.2338,28.2877,124588.0
2015-09-16 15:15:00,31.52,31.61,31.52,31.57,221653.0,28.2877,28.3684,28.2877,28.3325,221653.0
2015-09-16 15:20:00,31.57,31.62,31.54,31.56,150916.0,28.3325,28.3774,28.3056,28.3236,150916.0
2015-09-16 15:25:00,31.57,31.59,31.55,31.55,128896.0,28.3325,28.3505,28.3146,28.3146,128896.0
2015-09-16 15:30:00,31.55,31.69,31.55,31.68,152304.0,28.3146,28.4402,28.3146,28.4313,152304.0
2015-09-16 15:35:00,31.68,31.68,31.61,31.62,156826.0,28.4313,28.4313,28.3684,28.3774,156826.0
2015-09-16 15:40:00,31.63,31.66,31.62,31.64,101141.0,28.3864,28.4133,28.3774,28.3954,101141.0
2015-09-16 15:45:00,31.63,31.63,31.54,31.55,135919.0,28.3864,28.3864,28.3056,28.3146,135919.0
2015-09-16 15:50:00,31.55,31.56,31.5,31.55,184333.0,28.3146,28.3236,28.2697,28.3146,184333.0
2015-09-16 15:55:00,31.55,31.6,31.52,31.58,262242.0,28.3146,28.3595,28.2877,28.3415,262242.0
2015-09-17 09:30:00,31.68,31.72,31.52,31.72,101196.0,28.4313,28.4672,28.2877,28.4672,101196.0
2015-09-17 09:35:00,31.71,31.99,31.71,31.99,126544.0,28.4582,28.7095,28.4582,28.7095,126544.0
2015-09-17 09:40:00,31.98,31.99,31.93,31.93,81114.0,28.7005,28.7095,28.6556,28.6556,81114.0
2015-09-17 09:45:00,31.93,31.93,31.81,31.89,63312.0,28.6556,28.6556,28.5479,28.6197,63312.0
2015-09-17 09:50:00,31.9,31.96,31.89,31.92,45897.0,28.6287,28.6825,28.6197,28.6466,45897.0
2015-09-17 09:55:00,31.92,31.93,31.87,31.91,93893.0,28.6466,28.6556,28.6018,28.6377,93893.0
2015-09-17 10:00:00,31.91,31.93,31.86,31.93,42540.0,28.6377,28.6556,28.5928,28.6556,42540.0
2015-09-17 10:05:00,31.93,31.99,31.91,31.97,48758.0,28.6556,28.7095,28.6377,28.6915,48758.0
2015-09-17 10:10:00,31.97,32.06,31.95,31.96,115270.0,28.6915,28.7723,28.6736,28.6825,115270.0
2015-09-17 10:15:00,31.96,32.08,31.96,32.04,162921.0,28.6825,28.7902,28.6825,28.7543,162921.0
2015-09-17 10:20:00,32.05,32.05,31.98,32.01,49498.0,28.7633,28.7633,28.7005,28.7274,49498.0
2015-09-17 10:25:00,32.01,32.02,31.96,31.96,62054.0,28.7274,28.7364,28.6825,28.6825,62054.0
2015-09-17 10:30:00,31.96,31.97,31.86,31.88,62268.0,28.6825,28.6915,28.5928,28.6108,62268.0
2015-09-17 10:35:00,31.89,31.89,31.85,31.88,88746.0,28.6197,28.6197,28.5838,28.6108,88746.0
2015-09-17 10:40:00,31.87,31.92,31.87,31.92,43494.0,28.6018,28.6466,28.6018,28.6466,43494.0
2015-09-17 10:45:00,31.92,31.96,31.91,31.92,57281.0,28.6466,28.6825,28.6377,28.6466,57281.0
2015-09-17 10:50:00,31.91,31.93,31.78,31.78,48908.0,28.6377,28.6556,28.521,28.521,48908.0
2015-09-17 10:55:00,31.79,31.84,31.75,31.83,84903.0,28.53,28.5749,28.4941,28.5659,84903.0
2015-09-17 11:00:00,31.84,31.88,31.83,31.86,42120.0,28.5749,28.6108,28.5659,28.5928,42120.0
2015-09-17 11:05:00,31.87,31.96,31.86,31.94,31299.0,28.6018,28.6825,28.5928,28.6646,31299.0
2015-09-17 11:10:00,31.95,32.0,31.94,32.0,88981.0,28.6736,28.7184,28.6646,28.7184,88981.0
2015-09-17 11:15:00,32.0,32.01,31.96,31.97,62106.0,28.7184,28.7274,28.6825,28.6915,62106.0
2015-09-17 11:20:00,31.97,32.0,31.96,32.0,37485.0,28.6915,28.7184,28.6825,28.7184,37485.0
2015-09-17 11:25:00,31.99,32.0,31.97,31.98,45113.0,28.7095,28.7184,28.6915,28.7005,45113.0
2015-09-17 11:30:00,31.99,32.02,31.97,31.99,77363.0,28.7095,28.7364,28.6915,28.7095,77363.0
2015-09-17 11:35:00,32.0,32.06,31.99,32.02,125371.0,28.7184,28.7723,28.7095,28.7364,125371.0
2015-09-17 11:40:00,32.02,32.06,32.02,32.05,76106.0,28.7364,28.7723,28.7364,28.7633,76106.0
2015-09-17 11:45:00,32.05,32.1,32.04,32.09,39992.0,28.7633,28.8082,28.7543,28.7992,39992.0
2015-09-17 11:50:00,32.09,32.12,32.07,32.1,91971.0,28.7992,28.8261,28.7813,28.8082,91971.0
2015-09-17 11:55:00,32.11,32.11,32.09,32.1,43327.0,28.8172,28.8172,28.7992,28.8082,43327.0
2015-09-17 12:00:00,32.09,32.12,32.07,32.08,76134.0,28.7992,28.8261,28.7813,28.7902,76134.0
2015-09-17 12:05:00,32.08,32.09,32.05,32.05,35146.0,28.7902,28.7992,28.7633,28.7633,35146.0
2015-09-17 12:10:00,32.05,32.06,32.01,32.04,38117.0,28.7633,28.7723,28.7274,28.7543,38117.0
2015-09-17 12:15:00,32.04,32.1,32.04,32.08,55213.0,28.7543,28.8082,28.7543,28.7902,55213.0
2015-09-17 12:20:00,32.08,32.17,32.08,32.17,72000.0,28.7902,28.871,28.7902,28.871,72000.0
2015-09-17 12:25:00,32.17,32.2,32.16,32.19,105346.0,28.871,28.8979,28.862,28.889,105346.0
2015-09-17 12:30:00,32.2,32.25,32.16,32.16,115568.0,28.8979,28.9428,28.862,28.862,115568.0
2015-09-17 12:35:00,32.16,32.22,32.14,32.14,41243.0,28.862,28.9159,28.8441,28.8441,41243.0
2015-09-17 12:40:00,32.14,32.18,32.14,32.16,40151.0,28.8441,28.88,28.8441,28.862,40151.0
2015-09-17 12:45:00,32.16,32.18,32.14,32.18,28521.0,28.862,28.88,28.8441,28.88,28521.0
2015-09-17 12:50:00,32.18,32.22,32.15,32.21,37354.0,28.88,28.9159,28.8531,28.9069,37354.0
2015-09-17 12:55:00,32.21,32.31,32.21,32.25,126503.0,28.9069,28.9967,28.9069,28.9428,126503.0
2015-09-17 13:00:00,32.25,32.26,32.19,32.19,43711.0,28.9428,28.9518,28.889,28.889,43711.0
2015-09-17 13:05:00,32.19,32.2,32.13,32.13,42265.0,28.889,28.8979,28.8351,28.8351,42265.0
2015-09-17 13:10:00,32.14,32.2,32.1,32.16,67278.0,28.8441,28.8979,28.8082,28.862,67278.0
2015-09-17 13:15:00,32.17,32.25,32.16,32.23,83894.0,28.871,28.9428,28.862,28.9249,83894.0
2015-09-17 13:20:00,32.23,32.33,32.23,32.29,61547.0,28.9249,29.0146,28.9249,28.9787,61547.0
2015-09-17 13:25:00,32.3,32.36,32.26,32.26,55377.0,28.9877,29.0415,28.9518,28.9518,55377.0
2015-09-17 13:30:00,32.26,32.31,32.26,32.31,41435.0,28.9518,28.9967,28.9518,28.9967,41435.0
2015-09-17 13:35:00,32.32,32.34,32.28,32.3,38385.0,29.0056,29.0236,28.9697,28.9877,38385.0
2015-09-17 13:40:00,32.29,32.3,32.22,32.22,50426.0,28.9787,28.9877,28.9159,28.9159,50426.0
2015-09-17 13:45:00,32.23,32.24,32.16,32.18,78751.0,28.9249,28.9338,28.862,28.88,78751.0
2015-09-17 13:50:00,32.17,32.17,32.13,32.16,58287.0,28.871,28.871,28.8351,28.862,58287.0
2015-09-17 13:55:00,32.16,32.27,32.13,32.26,35299.0,28.862,28.9608,28.8351,28.9518,35299.0
2015-09-17 14:00:00,32.27,32.49,32.11,32.27,244909.0,28.9608,29.1582,28.8172,28.9608,244909.0
2015-09-17 14:05:00,32.24,32.49,32.24,32.48,196633.0,28.9338,29.1582,28.9338,29.1492,196633.0
2015-09-17 14:10:00,32.48,33.0,32.48,32.75,445958.0,29.1492,29.6159,29.1492,29.3915,445958.0
2015-09-17 14:15:00,32.74,32.82,32.64,32.73,272611.0,29.3826,29.4544,29.2928,29.3736,272611.0
2015-09-17 14:20:00,32.72,32.78,32.67,32.73,164083.0,29.3646,29.4185,29.3197,29.3736,164083.0
2015-09-17 14:25:00,32.73,32.75,32.64,32.65,65950.0,29.3736,29.3915,29.2928,29.3018,65950.0
2015-09-17 14:30:00,32.66,32.82,32.62,32.78,104446.0,29.3108,29.4544,29.2749,29.4185,104446.0
2015-09-17 14:35:00,32.77,32.79,32.64,32.75,159457.0,29.4095,29.4274,29.2928,29.3915,159457.0
2015-09-17 14:40:00,32.75,32.93,32.74,32.9,101216.0,29.3915,29.5531,29.3826,29.5262,101216.0
2015-09-17 14:45:00,32.9,33.06,32.89,32.99,136293.0,29.5262,29.6697,29.5172,29.6069,136293.0
2015-09-17 14:50:00,33.0,33.05,32.91,32.92,123161.0,29.6159,29.6608,29.5351,29.5441,123161.0
2015-09-17 14:55:00,32.92,32.95,32.77,32.81,121665.0,29.5441,29.571,29.4095,29.4454,121665.0
2015-09-17 15:00:00,32.81,32.84,32.67,32.7,76128.0,29.4454,29.4723,29.3197,29.3467,76128.0
2015-09-17 15:05:00,32.7,32.7,32.56,32.58,86514.0,29.3467,29.3467,29.221,29.239,86514.0
2015-09-17 15:10:00,32.59,32.64,32.38,32.41,94146.0,29.2479,29.2928,29.0595,29.0864,94146.0
2015-09-17 15:15:00,32.41,32.44,32.32,32.38,110574.0,29.0864,29.1133,29.0056,29.0595,110574.0
2015-09-17 15:20:00,32.38,32.38,32.09,32.29,143106.0,29.0595,29.0595,28.7992,28.9787,143106.0
2015-09-17 15:25:00,32.27,32.43,32.23,32.42,138482.0,28.9608,29.1043,28.9249,29.0954,138482.0
2015-09-17 15:30:00,32.42,32.46,32.31,32.43,130058.0,29.0954,29.1313,28.9967,29.1043,130058.0
2015-09-17 15:35:00,32.43,32.43,32.25,32.3,192579.0,29.1043,29.1043,28.9428,28.9877,192579.0
2015-09-17 15:40:00,32.3,32.34,32.25,32.29,252280.0,28.9877,29.0236,28.9428,28.9787,252280.0
2015-09-17 15:45:00,32.29,32.31,32.19,32.21,193659.0,28.9787,28.9967,28.889,28.9069,193659.0
2015-09-17 15:50:00,32.21,32.25,32.06,32.06,308448.0,28.9069,28.9428,28.7723,28.7723,308448.0
2015-09-17 15:55:00,32.07,32.17,32.04,32.16,361525.0,28.7813,28.871,28.7543,28.862,361525.0
2015-09-18 09:30:00,31.79,31.83,31.72,31.79,407603.0,28.53,28.5659,28.4672,28.53,407603.0
2015-09-18 09:35:00,31.82,31.94,31.77,31.88,52727.0,28.5569,28.6646,28.512,28.6108,52727.0
2015-09-18 09:40:00,31.89,31.96,31.81,31.91,38019.0,28.6197,28.6825,28.5479,28.6377,38019.0
2015-09-18 09:45:00,31.9,31.9,31.76,31.8,41725.0,28.6287,28.6287,28.5031,28.539,41725.0
2015-09-18 09:50:00,31.78,31.8,31.74,31.77,80994.0,28.521,28.539,28.4851,28.512,80994.0
2015-09-18 09:55:00,31.77,31.84,31.76,31.76,41082.0,28.512,28.5749,28.5031,28.5031,41082.0
2015-09-18 10:00:00,31.76,31.78,31.65,31.7,52957.0,28.5031,28.521,28.4043,28.4492,52957.0
2015-09-18 10:05:00,31.71,31.82,31.7,31.76,29076.0,28.4582,28.5569,28.4492,28.5031,29076.0
2015-09-18 10:10:00,31.77,31.89,31.76,31.87,84326.0,28.512,28.6197,28.5031,28.6018,84326.0
2015-09-18 10:15:00,31.87,31.87,31.78,31.81,44551.0,28.6018,28.6018,28.521,28.5479,44551.0
2015-09-18 10:20:00,31.81,31.9,31.78,31.89,25272.0,28.5479,28.6287,28.521,28.6197,25272.0
2015-09-18 10:25:00,31.9,32.02,31.9,31.94,52649.0,28.6287,28.7364,28.6287,28.6646,52649.0
2015-09-18 10:30:00,31.94,32.01,31.93,32.01,29030.0,28.6646,28.7274,28.6556,28.7274,29030.0
2015-09-18 10:35:00,32.0,32.0,31.91,31.91,60060.0,28.7184,28.7184,28.6377,28.6377,60060.0
2015-09-18 10:40:00,31.91,31.95,31.87,31.92,74802.0,28.6377,28.6736,28.6018,28.6466,74802.0
2015-09-18 10:45:00,31.92,32.05,31.91,32.04,44919.0,28.6466,28.7633,28.6377,28.7543,44919.0
2015-09-18 10:50:00,32.04,32.11,32.04,32.05,24612.0,28.7543,28.8172,28.7543,28.7633,24612.0
2015-09-18 10:55:00,32.05,32.13,32.05,32.1,44534.0,28.7633,28.8351,28.7633,28.8082,44534.0
2015-09-18 11:00:00,32.11,32.18,32.1,32.15,50476.0,28.8172,28.88,28.8082,28.8531,50476.0
2015-09-18 11:05:00,32.15,32.2,32.13,32.18,47651.0,28.8531,28.8979,28.8351,28.88,47651.0
2015-09-18 11:10:00,32.18,32.2,32.13,32.2,37820.0,28.88,28.8979,28.8351,28.8979,37820.0
2015-09-18 11:15:00,32.2,32.2,32.12,32.19,89186.0,28.8979,28.8979,28.8261,28.889,89186.0
2015-09-18 11:20:00,32.19,32.21,32.17,32.18,23725.0,28.889,28.9069,28.871,28.88,23725.0
2015-09-18 11:25:00,32.18,32.22,32.12,32.14,35787.0,28.88,28.9159,28.8261,28.8441,35787.0
2015-09-18 11:30:00,32.14,32.21,32.11,32.19,52147.0,28.8441,28.9069,28.8172,28.889,52147.0
2015-09-18 11:35:00,32.19,32.25,32.15,32.24,35155.0,28.889,28.9428,28.8531,28.9338,35155.0
2015-09-18 11:40:00,32.23,32.26,32.19,32.25,34658.0,28.9249,28.9518,28.889,28.9428,34658.0
2015-09-18 11:45:00,32.25,32.31,32.23,32.29,44624.0,28.9428,28.9967,28.9249,28.9787,44624.0
2015-09-18 11:50:00,32.28,32.31,32.26,32.27,42656.0,28.9697,28.9967,28.9518,28.9608,42656.0
2015-09-18 11:55:00,32.27,32.29,32.24,32.28,26640.0,28.9608,28.9787,28.9338,28.9697,26640.0
2015-09-18 12:00:00,32.28,32.3,32.24,32.24,32733.0,28.9697,28.9877,28.9338,28.9338,32733.0
2015-09-18 12:05:00,32.23,32.25,32.14,32.15,72236.0,28.9249,28.9428,28.8441,28.8531,72236.0
2015-09-18 12:10:00,32.14,32.14,32.04,32.07,26465.0,28.8441,28.8441,28.7543,28.7813,26465.0
2015-09-18 12:15:00,32.06,32.09,32.03,32.07,24935.0,28.7723,28.7992,28.7454,28.7813,24935.0
2015-09-18 12:20:00,32.07,32.09,32.0,32.02,35713.0,28.7813,28.7992,28.7184,28.7364,35713.0
2015-09-18 12:25:00,32.01,32.04,31.95,32.0,70275.0,28.7274,28.7543,28.6736,28.7184,70275.0
2015-09-18 12:30:00,32.0,32.01,31.93,32.0,58895.0,28.7184,28.7274,28.6556,28.7184,58895.0
2015-09-18 12:35:00,31.99,32.02,31.96,31.96,37517.0,28.7095,28.7364,28.6825,28.6825,37517.0
2015-09-18 12:40:00,31.96,31.96,31.9,31.91,23868.0,28.6825,28.6825,28.6287,28.6377,23868.0
2015-09-18 12:45:00,31.91,32.0,31.91,31.98,27598.0,28.6377,28.7184,28.6377,28.7005,27598.0
2015-09-18 12:50:00,31.99,32.03,31.99,32.03,29886.0,28.7095,28.7454,28.7095,28.7454,29886.0
2015-09-18 12:55:00,32.03,32.04,32.0,32.03,71162.0,28.7454,28.7543,28.7184,28.7454,71162.0
2015-09-18 13:00:00,32.02,32.09,31.98,32.06,26396.0,28.7364,28.7992,28.7005,28.7723,26396.0
2015-09-18 13:05:00,32.06,32.08,32.03,32.03,20884.0,28.7723,28.7902,28.7454,28.7454,20884.0
2015-09-18 13:10:00,32.02,32.05,31.99,32.01,32835.0,28.7364,28.7633,28.7095,28.7274,32835.0
2015-09-18 13:15:00,32.02,32.02,32.0,32.02,40526.0,28.7364,28.7364,28.7184,28.7364,40526.0
2015-09-18 13:20:00,32.01,32.03,31.99,32.0,103060.0,28.7274,28.7454,28.7095,28.7184,103060.0
2015-09-18 13:25:00,32.01,32.06,32.0,32.04,37761.0,28.7274,28.7723,28.7184,28.7543,37761.0
2015-09-18 13:30:00,32.05,32.07,32.03,32.07,24900.0,28.7633,28.7813,28.7454,28.7813,24900.0
2015-09-18 13:35:00,32.07,32.08,32.04,32.05,27068.0,28.7813,28.7902,28.7543,28.7633,27068.0
2015-09-18 13:40:00,32.05,32.09,32.05,32.07,15707.0,28.7633,28.7992,28.7633,28.7813,15707.0
2015-09-18 13:45:00,32.07,32.09,32.04,32.05,15578.0,28.7813,28.7992,28.7543,28.7633,15578.0
2015-09-18 13:50:00,32.05,32.06,31.99,32.02,35871.0,28.7633,28.7723,28.7095,28.7364,35871.0
2015-09-18 13:55:00,32.02,32.03,31.97,31.98,144353.0,28.7364,28.7454,28.6915,28.7005,144353.0
2015-09-18 14:00:00,31.97,32.01,31.95,32.0,30972.0,28.6915,28.7274,28.6736,28.7184,30972.0
2015-09-18 14:05:00,31.99,32.03,31.95,31.98,36195.0,28.7095,28.7454,28.6736,28.7005,36195.0
2015-09-18 14:10:00,31.97,32.01,31.95,32.0,41150.0,28.6915,28.7274,28.6736,28.7184,41150.0
2015-09-18 14:15:00,31.99,32.03,31.95,31.96,61869.0,28.7095,28.7454,28.6736,28.6825,61869.0
2015-09-18 14:20:00,31.95,32.01,31.95,32.0,57309.0,28.6736,28.7274,28.6736,28.7184,57309.0
2015-09-18 14:25:00,32.0,32.01,31.97,31.99,35714.0,28.7184,28.7274,28.6915,28.7095,35714.0
2015-09-18 14:30:00,31.98,32.0,31.95,31.97,28653.0,28.7005,28.7184,28.6736,28.6915,28653.0
2015-09-18 14:35:00,31.96,31.97,31.91,31.96,55767.0,28.6825,28.6915,28.6377,28.6825,55767.0
2015-09-18 14:40:00,31.96,31.98,31.91,31.93,36052.0,28.6825,28.7005,28.6377,28.6556,36052.0
2015-09-18 14:45:00,31.93,31.93,31.85,31.85,33481.0,28.6556,28.6556,28.5838,28.5838,33481.0
2015-09-18 14:50:00,31.86,31.86,31.78,31.79,57478.0,28.5928,28.5928,28.521,28.53,57478.0
2015-09-18 14:55:00,31.78,31.89,31.78,31.85,43473.0,28.521,28.6197,28.521,28.5838,43473.0
2015-09-18 15:00:00,31.85,31.9,31.78,31.78,74751.0,28.5838,28.6287,28.521,28.521,74751.0
2015-09-18 15:05:00,31.77,31.82,31.76,31.8,64568.0,28.512,28.5569,28.5031,28.539,64568.0
2015-09-18 15:10:00,31.8,31.87,31.8,31.85,42656.0,28.539,28.6018,28.539,28.5838,42656.0
2015-09-18 15:15:00,31.85,31.85,31.76,31.77,63478.0,28.5838,28.5838,28.5031,28.512,63478.0
2015-09-18 15:20:00,31.77,31.78,31.68,31.76,119160.0,28.512,28.521,28.4313,28.5031,119160.0
2015-09-18 15:25:00,31.76,31.77,31.69,31.71,114174.0,28.5031,28.512,28.4402,28.4582,114174.0
2015-09-18 15:30:00,31.7,31.72,31.61,31.63,204148.0,28.4492,28.4672,28.3684,28.3864,204148.0
2015-09-18 15:35:00,31.62,31.63,31.53,31.6,231066.0,28.3774,28.3864,28.2966,28.3595,231066.0
2015-09-18 15:40:00,31.59,31.6,31.4,31.43,386532.0,28.3505,28.3595,28.18,28.2069,386532.0
2015-09-18 15:45:00,31.42,31.58,31.42,31.53,365271.0,28.1979,28.3415,28.1979,28.2966,365271.0
2015-09-18 15:50:00,31.53,31.64,31.5,31.63,324794.0,28.2966,28.3954,28.2697,28.3864,324794.0
2015-09-18 15:55:00,31.63,31.65,31.57,31.61,557619.0,28.3864,28.4043,28.3325,28.3684,557619.0
2015-09-21 09:30:00,31.51,31.65,31.38,31.65,263317.0,28.2787,28.4043,28.162,28.4043,263317.0
2015-09-21 09:35:00,31.63,31.87,31.57,31.67,149185.0,28.3864,28.6018,28.3325,28.4223,149185.0
2015-09-21 09:40:00,31.69,31.82,31.65,31.8,107682.0,28.4402,28.5569,28.4043,28.539,107682.0
2015-09-21 09:45:00,31.81,31.83,31.72,31.76,84647.0,28.5479,28.5659,28.4672,28.5031,84647.0
2015-09-21 09:50:00,31.79,31.96,31.78,31.89,115140.0,28.53,28.6825,28.521,28.6197,115140.0
2015-09-21 09:55:00,31.89,31.93,31.68,31.7,156305.0,28.6197,28.6556,28.4313,28.4492,156305.0
2015-09-21 10:00:00,31.69,31.7,31.44,31.61,196722.0,28.4402,28.4492,28.2159,28.3684,196722.0
2015-09-21 10:05:00,31.61,31.62,31.45,31.46,152571.0,28.3684,28.3774,28.2248,28.2338,152571.0
2015-09-21 10:10:00,31.46,31.51,31.42,31.44,136471.0,28.2338,28.2787,28.1979,28.2159,136471.0
2015-09-21 10:15:00,31.43,31.5,31.38,31.49,82628.0,28.2069,28.2697,28.162,28.2607,82628.0
2015-09-21 10:20:00,31.49,31.51,31.4,31.4,175506.0,28.2607,28.2787,28.18,28.18,175506.0
2015-09-21 10:25:00,31.4,31.41,31.27,31.28,123521.0,28.18,28.1889,28.0633,28.0723,123521.0
2015-09-21 10:30:00,31.28,31.37,31.28,31.35,89392.0,28.0723,28.1531,28.0723,28.1351,89392.0
2015-09-21 10:35:00,31.35,31.48,31.33,31.45,83604.0,28.1351,28.2518,28.1172,28.2248,83604.0
2015-09-21 10:40:00,31.46,31.65,31.44,31.61,476038.0,28.2338,28.4043,28.2159,28.3684,476038.0
2015-09-21 10:45:00,31.61,31.61,31.46,31.46,79108.0,28.3684,28.3684,28.2338,28.2338,79108.0
2015-09-21 10:50:00,31.46,31.56,31.46,31.53,78434.0,28.2338,28.3236,28.2338,28.2966,78434.0
2015-09-21 10:55:00,31.53,31.53,31.38,31.43,100875.0,28.2966,28.2966,28.162,28.2069,100875.0
2015-09-21 11:00:00,31.44,31.52,31.44,31.49,87967.0,28.2159,28.2877,28.2159,28.2607,87967.0
2015-09-21 11:05:00,31.48,31.5,31.46,31.48,78958.0,28.2518,28.2697,28.2338,28.2518,78958.0
2015-09-21 11:10:00,31.48,31.53,31.44,31.5,151059.0,28.2518,28.2966,28.2159,28.2697,151059.0
2015-09-21 11:15:00,31.51,31.58,31.5,31.57,46624.0,28.2787,28.3415,28.2697,28.3325,46624.0
2015-09-21 11:20:00,31.57,31.58,31.46,31.47,60744.0,28.3325,28.3415,28.2338,28.2428,60744.0
2015-09-21 11:25:00,31.47,31.51,31.45,31.47,72831.0,28.2428,28.2787,28.2248,28.2428,72831.0
2015-09-21 11:30:00,31.47,31.51,31.33,31.34,134607.0,28.2428,28.2787,28.1172,28.1261,134607.0
2015-09-21 11:35:00,31.35,31.35,31.26,31.27,64657.0,28.1351,28.1351,28.0543,28.0633,64657.0
2015-09-21 11:40:00,31.27,31.34,31.24,31.29,58337.0,28.0633,28.1261,28.0364,28.0813,58337.0
2015-09-21 11:45:00,31.28,31.3,31.08,31.1,78770.0,28.0723,28.0902,27.8928,27.9107,78770.0
2015-09-21 11:50:00,31.1,31.13,31.09,31.12,98582.0,27.9107,27.9377,27.9018,27.9287,98582.0
2015-09-21 11:55:00,31.12,31.15,31.07,31.11,71419.0,27.9287,27.9556,27.8838,27.9197,71419.0
2015-09-21 12:00:00,31.11,31.13,30.98,31.0,79481.0,27.9197,27.9377,27.803,27.821,79481.0
2015-09-21 12:05:00,31.0,31.01,30.93,31.01,132944.0,27.821,27.83,27.7582,27.83,132944.0
2015-09-21 12:10:00,31.01,31.09,31.0,31.08,104981.0,27.83,27.9018,27.821,27.8928,104981.0
2015-09-21 12:15:00,31.08,31.08,31.0,31.01,86128.0,27.8928,27.8928,27.821,27.83,86128.0
2015-09-21 12:20:00,31.02,31.11,31.02,31.09,53902.0,27.8389,27.9197,27.8389,27.9018,53902.0
2015-09-21 12:25:00,31.1,31.1,31.03,31.05,78518.0,27.9107,27.9107,27.8479,27.8659,78518.0
2015-09-21 12:30:00,31.05,31.07,31.02,31.04,103226.0,27.8659,27.8838,27.8389,27.8569,103226.0
2015-09-21 12:35:00,31.03,31.06,31.01,31.05,95021.0,27.8479,27.8748,27.83,27.8659,95021.0
2015-09-21 12:40:00,31.06,31.07,31.01,31.06,46261.0,27.8748,27.8838,27.83,27.8748,46261.0
2015-09-21 12:45:00,31.07,31.07,31.03,31.04,53645.0,27.8838,27.8838,27.8479,27.8569,53645.0
2015-09-21 12:50:00,31.03,31.04,30.9,30.94,170270.0,27.8479,27.8569,27.7312,27.7671,170270.0
2015-09-21 12:55:00,30.94,30.96,30.87,30.91,73121.0,27.7671,27.7851,27.7043,27.7402,73121.0
2015-09-21 13:00:00,30.91,30.92,30.85,30.87,51677.0,27.7402,27.7492,27.6864,27.7043,51677.0
2015-09-21 13:05:00,30.88,30.92,30.86,30.89,69813.0,27.7133,27.7492,27.6954,27.7223,69813.0
2015-09-21 13:10:00,30.88,30.89,30.8,30.84,41389.0,27.7133,27.7223,27.6415,27.6774,41389.0
2015-09-21 13:15:00,30.85,30.91,30.83,30.89,92789.0,27.6864,27.7402,27.6684,27.7223,92789.0
2015-09-21 13:20:00,30.89,30.92,30.85,30.86,52835.0,27.7223,27.7492,27.6864,27.6954,52835.0
2015-09-21 13:25:00,30.86,30.87,30.81,30.83,67197.0,27.6954,27.7043,27.6505,27.6684,67197.0
2015-09-21 13:30:00,30.83,30.83,30.74,30.77,106786.0,27.6684,27.6684,27.5877,27.6146,106786.0
2015-09-21 13:35:00,30.78,30.81,30.74,30.81,60011.0,27.6236,27.6505,27.5877,27.6505,60011.0
2015-09-21 13:40:00,30.8,30.82,30.74,30.82,134739.0,27.6415,27.6595,27.5877,27.6595,134739.0
2015-09-21 13:45:00,30.82,30.83,30.7,30.71,32748.0,27.6595,27.6684,27.5518,27.5607,32748.0
2015-09-21 13:50:00,30.71,30.72,30.67,30.69,67856.0,27.5607,27.5697,27.5248,27.5428,67856.0
2015-09-21 13:55:00,30.69,30.7,30.65,30.7,125684.0,27.5428,27.5518,27.5069,27.5518,125684.0
2015-09-21 14:00:00,30.69,30.7,30.63,30.63,62859.0,27.5428,27.5518,27.4889,27.4889,62859.0
2015-09-21 14:05:00,30.63,30.64,30.55,30.58,79358.0,27.4889,27.4979,27.4171,27.4441,79358.0
2015-09-21 14:10:00,30.58,30.59,30.43,30.43,100739.0,27.4441,27.453,27.3094,27.3094,100739.0
2015-09-21 14:15:00,30.44,30.47,30.36,30.36,227203.0,27.3184,27.3453,27.2466,27.2466,227203.0
2015-09-21 14:20:00,30.37,30.45,30.36,30.4,168967.0,27.2556,27.3274,27.2466,27.2825,168967.0
2015-09-21 14:25:00,30.4,30.43,30.37,30.38,76821.0,27.2825,27.3094,27.2556,27.2646,76821.0
2015-09-21 14:30:00,30.37,30.44,30.34,30.4,115998.0,27.2556,27.3184,27.2287,27.2825,115998.0
2015-09-21 14:35:00,30.41,30.44,30.36,30.4,108688.0,27.2915,27.3184,27.2466,27.2825,108688.0
2015-09-21 14:40:00,30.4,30.42,30.37,30.41,60980.0,27.2825,27.3005,27.2556,27.2915,60980.0
2015-09-21 14:45:00,30.41,30.43,30.35,30.42,94993.0,27.2915,27.3094,27.2377,27.3005,94993.0
2015-09-21 14:50:00,30.43,30.51,30.43,30.46,187234.0,27.3094,27.3812,27.3094,27.3364,187234.0
2015-09-21 14:55:00,30.47,30.57,30.46,30.52,80791.0,27.3453,27.4351,27.3364,27.3902,80791.0
2015-09-21 15:00:00,30.52,30.58,30.51,30.53,68260.0,27.3902,27.4441,27.3812,27.3992,68260.0
2015-09-21 15:05:00,30.54,30.61,30.53,30.6,112432.0,27.4082,27.471,27.3992,27.462,112432.0
2015-09-21 15:10:00,30.6,30.65,30.57,30.64,122609.0,27.462,27.5069,27.4351,27.4979,122609.0
2015-09-21 15:15:00,30.64,30.67,30.62,30.65,128395.0,27.4979,27.5248,27.48,27.5069,128395.0
2015-09-21 15:20:00,30.65,30.7,30.63,30.65,118322.0,27.5069,27.5518,27.4889,27.5069,118322.0
2015-09-21 15:25:00,30.65,30.69,30.65,30.69,80485.0,27.5069,27.5428,27.5069,27.5428,80485.0
2015-09-21 15:30:00,30.69,30.7,30.52,30.54,135103.0,27.5428,27.5518,27.3902,27.4082,135103.0
2015-09-21 15:35:00,30.54,30.66,30.52,30.62,189819.0,27.4082,27.5159,27.3902,27.48,189819.0
2015-09-21 15:40:00,30.63,30.7,30.61,30.7,134428.0,27.4889,27.5518,27.471,27.5518,134428.0
2015-09-21 15:45:00,30.7,30.71,30.69,30.69,144630.0,27.5518,27.5607,27.5428,27.5428,144630.0
2015-09-21 15:50:00,30.7,30.76,30.67,30.71,288967.0,27.5518,27.6056,27.5248,27.5607,288967.0
2015-09-21 15:55:00,30.71,30.72,30.64,30.7,470730.0,27.5607,27.5697,27.4979,27.5518,470730.0
2015-09-22 09:30:00,30.25,30.41,30.15,30.21,102551.0,27.1479,27.2915,27.0582,27.112,102551.0
2015-09-22 09:35:00,30.24,30.26,29.94,29.96,174499.0,27.1389,27.1569,26.8697,26.8876,174499.0
2015-09-22 09:40:00,29.96,30.21,29.96,30.03,99798.0,26.8876,27.112,26.8876,26.9505,99798.0
2015-09-22 09:45:00,30.04,30.11,29.97,29.97,111679.0,26.9594,27.0223,26.8966,26.8966,111679.0
2015-09-22 09:50:00,29.97,29.98,29.68,29.68,205388.0,26.8966,26.9056,26.6364,26.6364,205388.0
2015-09-22 09:55:00,29.69,29.83,29.68,29.73,119238.0,26.6453,26.771,26.6364,26.6812,119238.0
2015-09-22 10:00:00,29.73,29.83,29.73,29.82,115956.0,26.6812,26.771,26.6812,26.762,115956.0
2015-09-22 10:05:00,29.82,29.83,29.71,29.72,128511.0,26.762,26.771,26.6633,26.6723,128511.0
2015-09-22 10:10:00,29.72,29.72,29.6,29.62,132198.0,26.6723,26.6723,26.5646,26.5825,132198.0
2015-09-22 10:15:00,29.61,29.67,29.54,29.58,123034.0,26.5735,26.6274,26.5107,26.5466,123034.0
2015-09-22 10:20:00,29.58,29.63,29.56,29.56,70253.0,26.5466,26.5915,26.5287,26.5287,70253.0
2015-09-22 10:25:00,29.55,29.6,29.49,29.54,130072.0,26.5197,26.5646,26.4658,26.5107,130072.0
2015-09-22 10:30:00,29.54,29.57,29.48,29.54,74721.0,26.5107,26.5376,26.4569,26.5107,74721.0
2015-09-22 10:35:00,29.55,29.55,29.45,29.47,72205.0,26.5197,26.5197,26.4299,26.4479,72205.0
2015-09-22 10:40:00,29.47,29.57,29.4,29.57,236454.0,26.4479,26.5376,26.3851,26.5376,236454.0
2015-09-22 10:45:00,29.56,29.59,29.51,29.52,47906.0,26.5287,26.5556,26.4838,26.4928,47906.0
2015-09-22 10:50:00,29.53,29.66,29.53,29.66,63482.0,26.5017,26.6184,26.5017,26.6184,63482.0
2015-09-22 10:55:00,29.66,29.67,29.54,29.61,59996.0,26.6184,26.6274,26.5107,26.5735,59996.0
2015-09-22 11:00:00,29.61,29.66,29.54,29.66,45662.0,26.5735,26.6184,26.5107,26.6184,45662.0
2015-09-22 11:05:00,29.65,29.69,29.63,29.63,56145.0,26.6094,26.6453,26.5915,26.5915,56145.0
2015-09-22 11:10:00,29.63,29.75,29.63,29.75,43068.0,26.5915,26.6992,26.5915,26.6992,43068.0
2015-09-22 11:15:00,29.75,29.83,29.72,29.82,103514.0,26.6992,26.771,26.6723,26.762,103514.0
2015-09-22 11:20:00,29.82,29.84,29.78,29.81,76772.0,26.762,26.78,26.7261,26.753,76772.0
2015-09-22 11:25:00,29.8,29.86,29.8,29.84,74197.0,26.7441,26.7979,26.7441,26.78,74197.0
2015-09-22 11:30:00,29.84,29.94,29.84,29.92,105873.0,26.78,26.8697,26.78,26.8517,105873.0
2015-09-22 11:35:00,29.92,29.96,29.91,29.91,70843.0,26.8517,26.8876,26.8428,26.8428,70843.0
2015-09-22 11:40:00,29.91,29.92,29.88,29.88,26943.0,26.8428,26.8517,26.8158,26.8158,26943.0
2015-09-22 11:45:00,29.89,29.92,29.83,29.85,60723.0,26.8248,26.8517,26.771,26.7889,60723.0
2015-09-22 11:50:00,29.85,29.87,29.83,29.83,52260.0,26.7889,26.8069,26.771,26.771,52260.0
2015-09-22 11:55:00,29.84,29.84,29.79,29.79,29741.0,26.78,26.78,26.7351,26.7351,29741.0
2015-09-22 12:00:00,29.78,29.8,29.75,29.77,57463.0,26.7261,26.7441,26.6992,26.7171,57463.0
2015-09-22 12:05:00,29.77,29.92,29.76,29.91,56786.0,26.7171,26.8517,26.7082,26.8428,56786.0
2015-09-22 12:10:00,29.91,29.94,29.87,29.88,36784.0,26.8428,26.8697,26.8069,26.8158,36784.0
2015-09-22 12:15:00,29.89,29.94,29.86,29.93,68638.0,26.8248,26.8697,26.7979,26.8607,68638.0
2015-09-22 12:20:00,29.93,29.98,29.92,29.94,28987.0,26.8607,26.9056,26.8517,26.8697,28987.0
2015-09-22 12:25:00,29.94,29.96,29.91,29.93,39935.0,26.8697,26.8876,26.8428,26.8607,39935.0
2015-09-22 12:30:00,29.92,29.93,29.88,29.88,26786.0,26.8517,26.8607,26.8158,26.8158,26786.0
2015-09-22 12:35:00,29.88,29.91,29.87,29.89,47556.0,26.8158,26.8428,26.8069,26.8248,47556.0
2015-09-22 12:40:00,29.9,29.94,29.89,29.92,175502.0,26.8338,26.8697,26.8248,26.8517,175502.0
2015-09-22 12:45:00,29.93,29.93,29.88,29.88,65736.0,26.8607,26.8607,26.8158,26.8158,65736.0
2015-09-22 12:50:00,29.88,29.89,29.83,29.84,85441.0,26.8158,26.8248,26.771,26.78,85441.0
2015-09-22 12:55:00,29.84,29.85,29.79,29.8,86187.0,26.78,26.7889,26.7351,26.7441,86187.0
2015-09-22 13:00:00,29.79,29.82,29.78,29.8,76486.0,26.7351,26.762,26.7261,26.7441,76486.0
2015-09-22 13:05:00,29.8,29.8,29.69,29.7,56997.0,26.7441,26.7441,26.6453,26.6543,56997.0
2015-09-22 13:10:00,29.69,29.71,29.63,29.63,124821.0,26.6453,26.6633,26.5915,26.5915,124821.0
2015-09-22 13:15:00,29.63,29.64,29.57,29.61,73963.0,26.5915,26.6005,26.5376,26.5735,73963.0
2015-09-22 13:20:00,29.61,29.62,29.52,29.55,117273.0,26.5735,26.5825,26.4928,26.5197,117273.0
2015-09-22 13:25:00,29.54,29.55,29.42,29.42,104491.0,26.5107,26.5197,26.403,26.403,104491.0
2015-09-22 13:30:00,29.43,29.59,29.4,29.59,143124.0,26.412,26.5556,26.3851,26.5556,143124.0
2015-09-22 13:35:00,29.59,29.67,29.59,29.62,64963.0,26.5556,26.6274,26.5556,26.5825,64963.0
2015-09-22 13:40:00,29.62,29.7,29.61,29.69,44738.0,26.5825,26.6543,26.5735,26.6453,44738.0
2015-09-22 13:45:00,29.69,29.69,29.62,29.62,19747.0,26.6453,26.6453,26.5825,26.5825,19747.0
2015-09-22 13:50:00,29.63,29.63,29.53,29.56,87000.0,26.5915,26.5915,26.5017,26.5287,87000.0
2015-09-22 13:55:00,29.55,29.6,29.55,29.58,28395.0,26.5197,26.5646,26.5197,26.5466,28395.0
2015-09-22 14:00:00,29.57,29.63,29.53,29.63,64967.0,26.5376,26.5915,26.5017,26.5915,64967.0
2015-09-22 14:05:00,29.63,29.7,29.62,29.63,46147.0,26.5915,26.6543,26.5825,26.5915,46147.0
2015-09-22 14:10:00,29.64,29.64,29.59,29.64,42310.0,26.6005,26.6005,26.5556,26.6005,42310.0
2015-09-22 14:15:00,29.64,29.68,29.61,29.68,32286.0,26.6005,26.6364,26.5735,26.6364,32286.0
2015-09-22 14:20:00,29.69,29.71,29.68,29.68,57223.0,26.6453,26.6633,26.6364,26.6364,57223.0
2015-09-22 14:25:00,29.68,29.72,29.68,29.7,70706.0,26.6364,26.6723,26.6364,26.6543,70706.0
2015-09-22 14:30:00,29.7,29.79,29.69,29.79,140631.0,26.6543,26.7351,26.6453,26.7351,140631.0
2015-09-22 14:35:00,29.78,29.81,29.76,29.79,42691.0,26.7261,26.753,26.7082,26.7351,42691.0
2015-09-22 14:40:00,29.78,29.79,29.72,29.74,68373.0,26.7261,26.7351,26.6723,26.6902,68373.0
2015-09-22 14:45:00,29.74,29.76,29.67,29.68,57427.0,26.6902,26.7082,26.6274,26.6364,57427.0
2015-09-22 14:50:00,29.68,29.7,29.67,29.69,45904.0,26.6364,26.6543,26.6274,26.6453,45904.0
2015-09-22 14:55:00,29.69,29.72,29.65,29.71,87180.0,26.6453,26.6723,26.6094,26.6633,87180.0
2015-09-22 15:00:00,29.71,29.71,29.7,29.71,14488.0,26.6633,26.6633,26.6543,26.6633,14488.0
2015-09-22 15:05:00,29.71,29.77,29.7,29.77,103099.0,26.6633,26.7171,26.6543,26.7171,103099.0
2015-09-22 15:10:00,29.77,29.79,29.74,29.75,64959.0,26.7171,26.7351,26.6902,26.6992,64959.0
2015-09-22 15:15:00,29.75,29.81,29.74,29.77,84771.0,26.6992,26.753,26.6902,26.7171,84771.0
2015-09-22 15:20:00,29.77,29.82,29.74,29.82,91998.0,26.7171,26.762,26.6902,26.762,91998.0
2015-09-22 15:25:00,29.82,29.92,29.81,29.91,116251.0,26.762,26.8517,26.753,26.8428,116251.0
2015-09-22 15:30:00,29.9,29.96,29.86,29.96,91958.0,26.8338,26.8876,26.7979,26.8876,91958.0
2015-09-22 15:35:00,29.96,29.98,29.91,29.95,158624.0,26.8876,26.9056,26.8428,26.8787,158624.0
2015-09-22 15:40:00,29.95,29.96,29.91,29.94,115027.0,26.8787,26.8876,26.8428,26.8697,115027.0
2015-09-22 15:45:00,29.94,29.96,29.93,29.96,115228.0,26.8697,26.8876,26.8607,26.8876,115228.0
2015-09-22 15:50:00,29.96,29.98,29.93,29.98,251911.0,26.8876,26.9056,26.8607,26.9056,251911.0
2015-09-22 15:55:00,29.97,29.99,29.93,29.95,316454.0,26.8966,26.9146,26.8607,26.8787,316454.0
2015-09-23 09:30:00,30.05,30.05,29.87,29.96,72577.0,26.9684,26.9684,26.8069,26.8876,72577.0
2015-09-23 09:35:00,29.97,30.25,29.95,30.21,74051.0,26.8966,27.1479,26.8787,27.112,74051.0
2015-09-23 09:40:00,30.21,30.38,30.21,30.38,34291.0,27.112,27.2646,27.112,27.2646,34291.0
2015-09-23 09:45:00,30.37,30.37,30.15,30.18,55068.0,27.2556,27.2556,27.0582,27.0851,55068.0
2015-09-23 09:50:00,30.17,30.18,30.1,30.11,25363.0,27.0761,27.0851,27.0133,27.0223,25363.0
2015-09-23 09:55:00,30.11,30.16,30.07,30.16,39450.0,27.0223,27.0671,26.9864,27.0671,39450.0
2015-09-23 10:00:00,30.16,30.24,30.13,30.24,27950.0,27.0671,27.1389,27.0402,27.1389,27950.0
2015-09-23 10:05:00,30.23,30.28,30.2,30.23,25545.0,27.13,27.1748,27.103,27.13,25545.0
2015-09-23 10:10:00,30.23,30.35,30.21,30.34,39945.0,27.13,27.2377,27.112,27.2287,39945.0
2015-09-23 10:15:00,30.34,30.38,30.27,30.38,49336.0,27.2287,27.2646,27.1659,27.2646,49336.0
2015-09-23 10:20:00,30.38,30.4,30.33,30.36,34359.0,27.2646,27.2825,27.2197,27.2466,34359.0
2015-09-23 10:25:00,30.35,30.45,30.34,30.42,76015.0,27.2377,27.3274,27.2287,27.3005,76015.0
2015-09-23 10:30:00,30.43,30.44,30.36,30.42,65832.0,27.3094,27.3184,27.2466,27.3005,65832.0
2015-09-23 10:35:00,30.42,30.46,30.38,30.38,77344.0,27.3005,27.3364,27.2646,27.2646,77344.0
2015-09-23 10:40:00,30.38,30.45,30.38,30.44,40609.0,27.2646,27.3274,27.2646,27.3184,40609.0
2015-09-23 10:45:00,30.44,30.49,30.43,30.49,22394.0,27.3184,27.3633,27.3094,27.3633,22394.0
2015-09-23 10:50:00,30.49,30.56,30.48,30.54,39918.0,27.3633,27.4261,27.3543,27.4082,39918.0
2015-09-23 10:55:00,30.53,30.53,30.46,30.49,26525.0,27.3992,27.3992,27.3364,27.3633,26525.0
2015-09-23 11:00:00,30.49,30.57,30.48,30.56,69643.0,27.3633,27.4351,27.3543,27.4261,69643.0
2015-09-23 11:05:00,30.55,30.56,30.47,30.52,59483.0,27.4171,27.4261,27.3453,27.3902,59483.0
2015-09-23 11:10:00,30.51,30.52,30.36,30.39,45225.0,27.3812,27.3902,27.2466,27.2735,45225.0
2015-09-23 11:15:00,30.38,30.39,30.33,30.33,32665.0,27.2646,27.2735,27.2197,27.2197,32665.0
2015-09-23 11:20:00,30.33,30.33,30.26,30.28,36096.0,27.2197,27.2197,27.1569,27.1748,36096.0
2015-09-23 11:25:00,30.28,30.28,30.25,30.27,23375.0,27.1748,27.1748,27.1479,27.1659,23375.0
2015-09-23 11:30:00,30.26,30.27,30.19,30.22,40336.0,27.1569,27.1659,27.0941,27.121,40336.0
2015-09-23 11:35:00,30.23,30.28,30.23,30.26,12401.0,27.13,27.1748,27.13,27.1569,12401.0
2015-09-23 11:40:00,30.26,30.27,30.16,30.21,32435.0,27.1569,27.1659,27.0671,27.112,32435.0
2015-09-23 11:45:00,30.21,30.27,30.2,30.27,26847.0,27.112,27.1659,27.103,27.1659,26847.0
2015-09-23 11:50:00,30.26,30.27,30.17,30.19,45916.0,27.1569,27.1659,27.0761,27.0941,45916.0
2015-09-23 11:55:00,30.19,30.23,30.18,30.18,26795.0,27.0941,27.13,27.0851,27.0851,26795.0
2015-09-23 12:00:00,30.19,30.19,30.1,30.15,35578.0,27.0941,27.0941,27.0133,27.0582,35578.0
2015-09-23 12:05:00,30.14,30.19,30.13,30.16,26552.0,27.0492,27.0941,27.0402,27.0671,26552.0
2015-09-23 12:10:00,30.16,30.19,30.16,30.19,13670.0,27.0671,27.0941,27.0671,27.0941,13670.0
2015-09-23 12:15:00,30.18,30.22,30.17,30.22,16063.0,27.0851,27.121,27.0761,27.121,16063.0
2015-09-23 12:20:00,30.23,30.23,30.15,30.15,20070.0,27.13,27.13,27.0582,27.0582,20070.0
2015-09-23 12:25:00,30.15,30.2,30.15,30.18,13914.0,27.0582,27.103,27.0582,27.0851,13914.0
2015-09-23 12:30:00,30.17,30.19,30.15,30.18,15669.0,27.0761,27.0941,27.0582,27.0851,15669.0
2015-09-23 12:35:00,30.18,30.21,30.16,30.18,9100.0,27.0851,27.112,27.0671,27.0851,9100.0
2015-09-23 12:40:00,30.18,30.24,30.18,30.24,13645.0,27.0851,27.1389,27.0851,27.1389,13645.0
2015-09-23 12:45:00,30.24,30.25,30.18,30.19,51209.0,27.1389,27.1479,27.0851,27.0941,51209.0
2015-09-23 12:50:00,30.19,30.23,30.19,30.21,9549.0,27.0941,27.13,27.0941,27.112,9549.0
2015-09-23 12:55:00,30.21,30.21,30.17,30.2,10397.0,27.112,27.112,27.0761,27.103,10397.0
2015-09-23 13:00:00,30.19,30.23,30.19,30.2,15718.0,27.0941,27.13,27.0941,27.103,15718.0
2015-09-23 13:05:00,30.2,30.25,30.19,30.23,20090.0,27.103,27.1479,27.0941,27.13,20090.0
2015-09-23 13:10:00,30.23,30.23,30.19,30.21,8500.0,27.13,27.13,27.0941,27.112,8500.0
2015-09-23 13:15:00,30.22,30.24,30.2,30.23,16180.0,27.121,27.1389,27.103,27.13,16180.0
2015-09-23 13:20:00,30.22,30.23,30.17,30.19,262523.0,27.121,27.13,27.0761,27.0941,262523.0
2015-09-23 13:25:00,30.18,30.18,30.11,30.13,29417.0,27.0851,27.0851,27.0223,27.0402,29417.0
2015-09-23 13:30:00,30.12,30.16,30.12,30.14,34723.0,27.0312,27.0671,27.0312,27.0492,34723.0
2015-09-23 13:35:00,30.14,30.15,30.09,30.13,51643.0,27.0492,27.0582,27.0043,27.0402,51643.0
2015-09-23 13:40:00,30.12,30.23,30.11,30.22,44355.0,27.0312,27.13,27.0223,27.121,44355.0
2015-09-23 13:45:00,30.22,30.23,30.18,30.18,37347.0,27.121,27.13,27.0851,27.0851,37347.0
2015-09-23 13:50:00,30.18,30.19,30.13,30.13,52881.0,27.0851,27.0941,27.0402,27.0402,52881.0
2015-09-23 13:55:00,30.13,30.13,30.09,30.12,12803.0,27.0402,27.0402,27.0043,27.0312,12803.0
2015-09-23 14:00:00,30.12,30.15,30.08,30.11,23651.0,27.0312,27.0582,26.9953,27.0223,23651.0
2015-09-23 14:05:00,30.12,30.16,30.11,30.13,64059.0,27.0312,27.0671,27.0223,27.0402,64059.0
2015-09-23 14:10:00,30.13,30.23,30.13,30.19,18150.0,27.0402,27.13,27.0402,27.0941,18150.0
2015-09-23 14:15:00,30.19,30.21,30.18,30.2,26173.0,27.0941,27.112,27.0851,27.103,26173.0
2015-09-23 14:20:00,30.19,30.19,30.14,30.18,16148.0,27.0941,27.0941,27.0492,27.0851,16148.0
2015-09-23 14:25:00,30.18,30.19,30.16,30.17,22347.0,27.0851,27.0941,27.0671,27.0761,22347.0
2015-09-23 14:30:00,30.18,30.21,30.18,30.21,50552.0,27.0851,27.112,27.0851,27.112,50552.0
2015-09-23 14:35:00,30.21,30.21,30.11,30.14,32907.0,27.112,27.112,27.0223,27.0492,32907.0
2015-09-23 14:40:00,30.14,30.14,30.11,30.12,30429.0,27.0492,27.0492,27.0223,27.0312,30429.0
2015-09-23 14:45:00,30.12,30.12,30.1,30.12,33616.0,27.0312,27.0312,27.0133,27.0312,33616.0
2015-09-23 14:50:00,30.11,30.14,30.07,30.09,55014.0,27.0223,27.0492,26.9864,27.0043,55014.0
2015-09-23 14:55:00,30.08,30.13,30.08,30.1,51884.0,26.9953,27.0402,26.9953,27.0133,51884.0
2015-09-23 15:00:00,30.1,30.12,30.09,30.12,85308.0,27.0133,27.0312,27.0043,27.0312,85308.0
2015-09-23 15:05:00,30.12,30.16,30.11,30.15,46890.0,27.0312,27.0671,27.0223,27.0582,46890.0
2015-09-23 15:10:00,30.15,30.17,30.12,30.13,41785.0,27.0582,27.0761,27.0312,27.0402,41785.0
2015-09-23 15:15:00,30.11,30.17,30.09,30.11,84861.0,27.0223,27.0761,27.0043,27.0223,84861.0
2015-09-23 15:20:00,30.1,30.15,30.1,30.11,42549.0,27.0133,27.0582,27.0133,27.0223,42549.0
2015-09-23 15:25:00,30.12,30.14,30.1,30.11,78592.0,27.0312,27.0492,27.0133,27.0223,78592.0
2015-09-23 15:30:00,30.11,30.12,30.06,30.11,75545.0,27.0223,27.0312,26.9774,27.0223,75545.0
2015-09-23 15:35:00,30.11,30.11,30.06,30.1,63633.0,27.0223,27.0223,26.9774,27.0133,63633.0
2015-09-23 15:40:00,30.1,30.11,30.08,30.1,65333.0,27.0133,27.0223,26.9953,27.0133,65333.0
2015-09-23 15:45:00,30.1,30.14,30.09,30.13,146967.0,27.0133,27.0492,27.0043,27.0402,146967.0
2015-09-23 15:50:00,30.14,30.16,30.09,30.11,112444.0,27.0492,27.0671,27.0043,27.0223,112444.0
2015-09-23 15:55:00,30.11,30.18,30.11,30.14,319963.0,27.0223,27.0851,27.0223,27.0492,319963.0
2015-09-24 09:30:00,29.81,29.9,29.53,29.66,177720.0,26.753,26.8338,26.5017,26.6184,177720.0
2015-09-24 09:35:00,29.64,29.7,29.58,29.64,50413.0,26.6005,26.6543,26.5466,26.6005,50413.0
2015-09-24 09:40:00,29.64,29.68,29.61,29.65,98757.0,26.6005,26.6364,26.5735,26.6094,98757.0
2015-09-24 09:45:00,29.64,29.65,29.5,29.55,157951.0,26.6005,26.6094,26.4748,26.5197,157951.0
2015-09-24 09:50:00,29.54,29.55,29.45,29.48,44900.0,26.5107,26.5197,26.4299,26.4569,44900.0
2015-09-24 09:55:00,29.47,29.53,29.43,29.52,32638.0,26.4479,26.5017,26.412,26.4928,32638.0
2015-09-24 10:00:00,29.52,29.94,29.52,29.9,313953.0,26.4928,26.8697,26.4928,26.8338,313953.0
2015-09-24 10:05:00,29.92,29.95,29.85,29.91,134833.0,26.8517,26.8787,26.7889,26.8428,134833.0
2015-09-24 10:10:00,29.91,30.01,29.91,29.92,63091.0,26.8428,26.9325,26.8428,26.8517,63091.0
2015-09-24 10:15:00,29.93,29.94,29.75,29.76,44873.0,26.8607,26.8697,26.6992,26.7082,44873.0
2015-09-24 10:20:00,29.76,29.76,29.55,29.64,74149.0,26.7082,26.7082,26.5197,26.6005,74149.0
2015-09-24 10:25:00,29.64,29.66,29.58,29.58,35549.0,26.6005,26.6184,26.5466,26.5466,35549.0
2015-09-24 10:30:00,29.58,29.7,29.57,29.69,49800.0,26.5466,26.6543,26.5376,26.6453,49800.0
2015-09-24 10:35:00,29.68,29.75,29.66,29.75,91200.0,26.6364,26.6992,26.6184,26.6992,91200.0
2015-09-24 10:40:00,29.75,29.75,29.7,29.71,27902.0,26.6992,26.6992,26.6543,26.6633,27902.0
2015-09-24 10:45:00,29.71,29.74,29.65,29.73,31295.0,26.6633,26.6902,26.6094,26.6812,31295.0
2015-09-24 10:50:00,29.73,29.76,29.67,29.71,52533.0,26.6812,26.7082,26.6274,26.6633,52533.0
2015-09-24 10:55:00,29.71,29.74,29.68,29.69,40432.0,26.6633,26.6902,26.6364,26.6453,40432.0
2015-09-24 11:00:00,29.7,29.71,29.66,29.68,41580.0,26.6543,26.6633,26.6184,26.6364,41580.0
2015-09-24 11:05:00,29.67,29.73,29.66,29.73,36173.0,26.6274,26.6812,26.6184,26.6812,36173.0
2015-09-24 11:10:00,29.72,29.73,29.66,29.69,72330.0,26.6723,26.6812,26.6184,26.6453,72330.0
2015-09-24 11:15:00,29.68,29.79,29.68,29.78,43067.0,26.6364,26.7351,26.6364,26.7261,43067.0
2015-09-24 11:20:00,29.78,29.82,29.77,29.78,60712.0,26.7261,26.762,26.7171,26.7261,60712.0
2015-09-24 11:25:00,29.79,29.8,29.63,29.63,60894.0,26.7351,26.7441,26.5915,26.5915,60894.0
2015-09-24 11:30:00,29.63,29.74,29.63,29.66,52464.0,26.5915,26.6902,26.5915,26.6184,52464.0
2015-09-24 11:35:00,29.66,29.72,29.62,29.7,67264.0,26.6184,26.6723,26.5825,26.6543,67264.0
2015-09-24 11:40:00,29.7,29.74,29.67,29.73,79594.0,26.6543,26.6902,26.6274,26.6812,79594.0
2015-09-24 11:45:00,29.74,29.8,29.73,29.78,44991.0,26.6902,26.7441,26.6812,26.7261,44991.0
2015-09-24 11:50:00,29.78,29.82,29.77,29.8,36819.0,26.7261,26.762,26.7171,26.7441,36819.0
2015-09-24 11:55:00,29.8,29.95,29.8,29.92,67372.0,26.7441,26.8787,26.7441,26.8517,67372.0
2015-09-24 12:00:00,29.92,30.0,29.9,30.0,81189.0,26.8517,26.9235,26.8338,26.9235,81189.0
2015-09-24 12:05:00,30.0,30.02,29.92,29.96,75304.0,26.9235,26.9415,26.8517,26.8876,75304.0
2015-09-24 12:10:00,29.95,30.0,29.94,29.94,120039.0,26.8787,26.9235,26.8697,26.8697,120039.0
2015-09-24 12:15:00,29.95,30.03,29.94,30.0,40421.0,26.8787,26.9505,26.8697,26.9235,40421.0
2015-09-24 12:20:00,30.0,30.14,30.0,30.09,119584.0,26.9235,27.0492,26.9235,27.0043,119584.0
2015-09-24 12:25:00,30.08,30.17,30.05,30.16,94618.0,26.9953,27.0761,26.9684,27.0671,94618.0
2015-09-24 12:30:00,30.17,30.2,30.16,30.19,83137.0,27.0761,27.103,27.0671,27.0941,83137.0
2015-09-24 12:35:00,30.18,30.18,30.06,30.07,29632.0,27.0851,27.0851,26.9774,26.9864,29632.0
2015-09-24 12:40:00,30.07,30.14,30.06,30.06,32861.0,26.9864,27.0492,26.9774,26.9774,32861.0
2015-09-24 12:45:00,30.06,30.07,30.02,30.07,24785.0,26.9774,26.9864,26.9415,26.9864,24785.0
2015-09-24 12:50:00,30.06,30.08,30.01,30.03,35569.0,26.9774,26.9953,26.9325,26.9505,35569.0
2015-09-24 12:55:00,30.03,30.04,29.99,30.0,23092.0,26.9505,26.9594,26.9146,26.9235,23092.0
2015-09-24 13:00:00,30.0,30.03,29.96,29.97,50624.0,26.9235,26.9505,26.8876,26.8966,50624.0
2015-09-24 13:05:00,29.98,30.06,29.97,30.06,23697.0,26.9056,26.9774,26.8966,26.9774,23697.0
2015-09-24 13:10:00,30.05,30.09,30.02,30.07,38104.0,26.9684,27.0043,26.9415,26.9864,38104.0
2015-09-24 13:15:00,30.07,30.09,30.01,30.02,41782.0,26.9864,27.0043,26.9325,26.9415,41782.0
2015-09-24 13:20:00,30.02,30.05,30.01,30.03,31998.0,26.9415,26.9684,26.9325,26.9505,31998.0
2015-09-24 13:25:00,30.04,30.05,30.0,30.04,36273.0,26.9594,26.9684,26.9235,26.9594,36273.0
2015-09-24 13:30:00,30.04,30.08,30.02,30.08,60808.0,26.9594,26.9953,26.9415,26.9953,60808.0
2015-09-24 13:35:00,30.07,30.08,30.04,30.05,28106.0,26.9864,26.9953,26.9594,26.9684,28106.0
2015-09-24 13:40:00,30.06,30.08,30.04,30.08,30092.0,26.9774,26.9953,26.9594,26.9953,30092.0
2015-09-24 13:45:00,30.08,30.16,30.05,30.15,28292.0,26.9953,27.0671,26.9684,27.0582,28292.0
2015-09-24 13:50:00,30.16,30.18,30.14,30.15,26421.0,27.0671,27.0851,27.0492,27.0582,26421.0
2015-09-24 13:55:00,30.15,30.17,30.1,30.11,39104.0,27.0582,27.0761,27.0133,27.0223,39104.0
2015-09-24 14:00:00,30.11,30.14,30.08,30.12,23843.0,27.0223,27.0492,26.9953,27.0312,23843.0
2015-09-24 14:05:00,30.11,30.15,30.11,30.12,19392.0,27.0223,27.0582,27.0223,27.0312,19392.0
2015-09-24 14:10:00,30.12,30.15,30.11,30.11,22941.0,27.0312,27.0582,27.0223,27.0223,22941.0
2015-09-24 14:15:00,30.11,30.23,30.11,30.22,96259.0,27.0223,27.13,27.0223,27.121,96259.0
2015-09-24 14:20:00,30.21,30.36,30.21,30.33,125467.0,27.112,27.2466,27.112,27.2197,125467.0
2015-09-24 14:25:00,30.32,30.33,30.25,30.29,34557.0,27.2107,27.2197,27.1479,27.1838,34557.0
2015-09-24 14:30:00,30.29,30.32,30.24,30.26,41940.0,27.1838,27.2107,27.1389,27.1569,41940.0
2015-09-24 14:35:00,30.26,30.3,30.25,30.3,43942.0,27.1569,27.1928,27.1479,27.1928,43942.0
2015-09-24 14:40:00,30.3,30.34,30.24,30.32,44052.0,27.1928,27.2287,27.1389,27.2107,44052.0
2015-09-24 14:45:00,30.33,30.47,30.31,30.46,70867.0,27.2197,27.3453,27.2018,27.3364,70867.0
2015-09-24 14:50:00,30.47,30.5,30.4,30.45,47264.0,27.3453,27.3723,27.2825,27.3274,47264.0
2015-09-24 14:55:00,30.45,30.53,30.45,30.47,63735.0,27.3274,27.3992,27.3274,27.3453,63735.0
2015-09-24 15:00:00,30.46,30.53,30.43,30.44,56144.0,27.3364,27.3992,27.3094,27.3184,56144.0
2015-09-24 15:05:00,30.43,30.46,30.34,30.36,78485.0,27.3094,27.3364,27.2287,27.2466,78485.0
2015-09-24 15:10:00,30.36,30.39,30.31,30.34,162697.0,27.2466,27.2735,27.2018,27.2287,162697.0
2015-09-24 15:15:00,30.35,30.46,30.33,30.45,69996.0,27.2377,27.3364,27.2197,27.3274,69996.0
2015-09-24 15:20:00,30.46,30.53,30.45,30.48,68998.0,27.3364,27.3992,27.3274,27.3543,68998.0
2015-09-24 15:25:00,30.48,30.54,30.45,30.51,57109.0,27.3543,27.4082,27.3274,27.3812,57109.0
2015-09-24 15:30:00,30.52,30.52,30.45,30.47,75809.0,27.3902,27.3902,27.3274,27.3453,75809.0
2015-09-24 15:35:00,30.47,30.47,30.4,30.43,69796.0,27.3453,27.3453,27.2825,27.3094,69796.0
2015-09-24 15:40:00,30.43,30.53,30.43,30.5,70952.0,27.3094,27.3992,27.3094,27.3723,70952.0
2015-09-24 15:45:00,30.5,30.52,30.46,30.5,86595.0,27.3723,27.3902,27.3364,27.3723,86595.0
2015-09-24 15:50:00,30.49,30.49,30.41,30.45,115293.0,27.3633,27.3633,27.2915,27.3274,115293.0
2015-09-24 15:55:00,30.45,30.53,30.44,30.48,168146.0,27.3274,27.3992,27.3184,27.3543,168146.0
2015-09-25 09:30:00,30.86,30.86,30.62,30.63,118053.0,27.6954,27.6954,27.48,27.4889,118053.0
2015-09-25 09:35:00,30.63,30.66,30.56,30.62,35167.0,27.4889,27.5159,27.4261,27.48,35167.0
2015-09-25 09:40:00,30.6,30.62,30.55,30.57,35834.0,27.462,27.48,27.4171,27.4351,35834.0
2015-09-25 09:45:00,30.58,30.8,30.56,30.79,30611.0,27.4441,27.6415,27.4261,27.6325,30611.0
2015-09-25 09:50:00,30.78,30.82,30.73,30.75,43288.0,27.6236,27.6595,27.5787,27.5966,43288.0
2015-09-25 09:55:00,30.76,30.82,30.73,30.73,28083.0,27.6056,27.6595,27.5787,27.5787,28083.0
2015-09-25 10:00:00,30.73,30.75,30.68,30.69,26231.0,27.5787,27.5966,27.5338,27.5428,26231.0
2015-09-25 10:05:00,30.69,30.7,30.62,30.64,69614.0,27.5428,27.5518,27.48,27.4979,69614.0
2015-09-25 10:10:00,30.64,30.64,30.54,30.63,50689.0,27.4979,27.4979,27.4082,27.4889,50689.0
2015-09-25 10:15:00,30.62,30.67,30.57,30.6,52851.0,27.48,27.5248,27.4351,27.462,52851.0
2015-09-25 10:20:00,30.61,30.64,30.53,30.55,30520.0,27.471,27.4979,27.3992,27.4171,30520.0
2015-09-25 10:25:00,30.54,30.63,30.52,30.61,25657.0,27.4082,27.4889,27.3902,27.471,25657.0
2015-09-25 10:30:00,30.6,30.63,30.55,30.61,21951.0,27.462,27.4889,27.4171,27.471,21951.0
2015-09-25 10:35:00,30.6,30.63,30.6,30.63,57120.0,27.462,27.4889,27.462,27.4889,57120.0
2015-09-25 10:40:00,30.63,30.65,30.6,30.62,41206.0,27.4889,27.5069,27.462,27.48,41206.0
2015-09-25 10:45:00,30.62,30.65,30.59,30.65,23336.0,27.48,27.5069,27.453,27.5069,23336.0
2015-09-25 10:50:00,30.67,30.71,30.66,30.7,24520.0,27.5248,27.5607,27.5159,27.5518,24520.0
2015-09-25 10:55:00,30.7,30.78,30.7,30.78,30612.0,27.5518,27.6236,27.5518,27.6236,30612.0
2015-09-25 11:00:00,30.78,30.8,30.73,30.76,23805.0,27.6236,27.6415,27.5787,27.6056,23805.0
2015-09-25 11:05:00,30.76,30.83,30.76,30.82,29912.0,27.6056,27.6684,27.6056,27.6595,29912.0
2015-09-25 11:10:00,30.82,30.88,30.81,30.87,34460.0,27.6595,27.7133,27.6505,27.7043,34460.0
2015-09-25 11:15:00,30.87,30.88,30.82,30.84,32895.0,27.7043,27.7133,27.6595,27.6774,32895.0
2015-09-25 11:20:00,30.84,30.9,30.82,30.9,20208.0,27.6774,27.7312,27.6595,27.7312,20208.0
2015-09-25 11:25:00,30.9,30.94,30.88,30.92,28227.0,27.7312,27.7671,27.7133,27.7492,28227.0
2015-09-25 11:30:00,30.91,30.93,30.86,30.87,22412.0,27.7402,27.7582,27.6954,27.7043,22412.0
2015-09-25 11:35:00,30.86,30.87,30.79,30.81,13296.0,27.6954,27.7043,27.6325,27.6505,13296.0
2015-09-25 11:40:00,30.81,30.89,30.81,30.88,25293.0,27.6505,27.7223,27.6505,27.7133,25293.0
2015-09-25 11:45:00,30.88,30.94,30.88,30.93,35323.0,27.7133,27.7671,27.7133,27.7582,35323.0
2015-09-25 11:50:00,30.92,30.97,30.92,30.97,28522.0,27.7492,27.7941,27.7492,27.7941,28522.0
2015-09-25 11:55:00,30.96,31.0,30.94,30.99,51028.0,27.7851,27.821,27.7671,27.812,51028.0
2015-09-25 12:00:00,30.98,30.98,30.92,30.93,24957.0,27.803,27.803,27.7492,27.7582,24957.0
2015-09-25 12:05:00,30.93,30.94,30.9,30.9,10706.0,27.7582,27.7671,27.7312,27.7312,10706.0
2015-09-25 12:10:00,30.89,30.97,30.89,30.96,17527.0,27.7223,27.7941,27.7223,27.7851,17527.0
2015-09-25 12:15:00,30.95,30.95,30.85,30.87,17488.0,27.7761,27.7761,27.6864,27.7043,17488.0
2015-09-25 12:20:00,30.86,30.86,30.8,30.83,12738.0,27.6954,27.6954,27.6415,27.6684,12738.0
2015-09-25 12:25:00,30.83,30.88,30.83,30.88,9568.0,27.6684,27.7133,27.6684,27.7133,9568.0
2015-09-25 12:30:00,30.88,30.94,30.87,30.91,25638.0,27.7133,27.7671,27.7043,27.7402,25638.0
2015-09-25 12:35:00,30.91,30.94,30.88,30.91,20242.0,27.7402,27.7671,27.7133,27.7402,20242.0
2015-09-25 12:40:00,30.9,30.96,30.9,30.96,18726.0,27.7312,27.7851,27.7312,27.7851,18726.0
2015-09-25 12:45:00,30.95,30.96,30.91,30.93,28820.0,27.7761,27.7851,27.7402,27.7582,28820.0
2015-09-25 12:50:00,30.93,31.03,30.93,31.03,28910.0,27.7582,27.8479,27.7582,27.8479,28910.0
2015-09-25 12:55:00,31.04,31.06,30.97,30.98,65169.0,27.8569,27.8748,27.7941,27.803,65169.0
2015-09-25 13:00:00,30.99,31.02,30.98,30.98,46831.0,27.812,27.8389,27.803,27.803,46831.0
2015-09-25 13:05:00,30.99,31.05,30.98,31.05,67731.0,27.812,27.8659,27.803,27.8659,67731.0
2015-09-25 13:10:00,31.05,31.07,31.04,31.05,54199.0,27.8659,27.8838,27.8569,27.8659,54199.0
2015-09-25 13:15:00,31.05,31.06,31.01,31.01,40201.0,27.8659,27.8748,27.83,27.83,40201.0
2015-09-25 13:20:00,31.02,31.03,30.99,31.0,47555.0,27.8389,27.8479,27.812,27.821,47555.0
2015-09-25 13:25:00,31.0,31.09,30.98,31.09,44267.0,27.821,27.9018,27.803,27.9018,44267.0
2015-09-25 13:30:00,31.08,31.08,31.01,31.03,31846.0,27.8928,27.8928,27.83,27.8479,31846.0
2015-09-25 13:35:00,31.03,31.03,30.95,30.96,29264.0,27.8479,27.8479,27.7761,27.7851,29264.0
2015-09-25 13:40:00,30.97,30.98,30.96,30.97,31304.0,27.7941,27.803,27.7851,27.7941,31304.0
2015-09-25 13:45:00,30.98,31.01,30.94,30.99,60339.0,27.803,27.83,27.7671,27.812,60339.0
2015-09-25 13:50:00,31.0,31.01,30.96,31.0,36245.0,27.821,27.83,27.7851,27.821,36245.0
2015-09-25 13:55:00,30.99,31.0,30.96,30.98,27528.0,27.812,27.821,27.7851,27.803,27528.0
2015-09-25 14:00:00,30.99,31.03,30.95,30.96,31475.0,27.812,27.8479,27.7761,27.7851,31475.0
2015-09-25 14:05:00,30.96,30.97,30.91,30.92,17046.0,27.7851,27.7941,27.7402,27.7492,17046.0
2015-09-25 14:10:00,30.93,30.93,30.81,30.82,24121.0,27.7582,27.7582,27.6505,27.6595,24121.0
2015-09-25 14:15:00,30.82,30.85,30.75,30.75,40019.0,27.6595,27.6864,27.5966,27.5966,40019.0
2015-09-25 14:20:00,30.74,30.76,30.67,30.69,41546.0,27.5877,27.6056,27.5248,27.5428,41546.0
2015-09-25 14:25:00,30.68,30.69,30.62,30.64,29903.0,27.5338,27.5428,27.48,27.4979,29903.0
2015-09-25 14:30:00,30.64,30.74,30.63,30.74,78556.0,27.4979,27.5877,27.4889,27.5877,78556.0
2015-09-25 14:35:00,30.73,30.81,30.73,30.77,60632.0,27.5787,27.6505,27.5787,27.6146,60632.0
2015-09-25 14:40:00,30.76,30.76,30.65,30.66,57521.0,27.6056,27.6056,27.5069,27.5159,57521.0
2015-09-25 14:45:00,30.66,30.69,30.62,30.62,44661.0,27.5159,27.5428,27.48,27.48,44661.0
2015-09-25 14:50:00,30.62,30.64,30.57,30.64,46681.0,27.48,27.4979,27.4351,27.4979,46681.0
2015-09-25 14:55:00,30.64,30.71,30.62,30.7,39722.0,27.4979,27.5607,27.48,27.5518,39722.0
2015-09-25 15:00:00,30.71,30.71,30.58,30.59,46770.0,27.5607,27.5607,27.4441,27.453,46770.0
2015-09-25 15:05:00,30.58,30.61,30.51,30.52,51103.0,27.4441,27.471,27.3812,27.3902,51103.0
2015-09-25 15:10:00,30.52,30.55,30.44,30.45,50680.0,27.3902,27.4171,27.3184,27.3274,50680.0
2015-09-25 15:15:00,30.44,30.53,30.44,30.5,69042.0,27.3184,27.3992,27.3184,27.3723,69042.0
2015-09-25 15:20:00,30.49,30.58,30.48,30.57,48673.0,27.3633,27.4441,27.3543,27.4351,48673.0
2015-09-25 15:25:00,30.58,30.64,30.55,30.58,70683.0,27.4441,27.4979,27.4171,27.4441,70683.0
2015-09-25 15:30:00,30.57,30.66,30.54,30.63,86079.0,27.4351,27.5159,27.4082,27.4889,86079.0
2015-09-25 15:35:00,30.64,30.66,30.53,30.56,99554.0,27.4979,27.5159,27.3992,27.4261,99554.0
2015-09-25 15:40:00,30.55,30.61,30.54,30.61,105443.0,27.4171,27.471,27.4082,27.471,105443.0
2015-09-25 15:45:00,30.61,30.67,30.57,30.64,89363.0,27.471,27.5248,27.4351,27.4979,89363.0
2015-09-25 15:50:00,30.63,30.64,30.56,30.59,96880.0,27.4889,27.4979,27.4261,27.453,96880.0
2015-09-25 15:55:00,30.59,30.66,30.57,30.64,253168.0,27.453,27.5159,27.4351,27.4979,253168.0
2015-09-28 09:30:00,30.51,30.51,30.34,30.37,63077.0,27.3812,27.3812,27.2287,27.2556,63077.0
2015-09-28 09:35:00,30.36,30.57,30.35,30.5,24199.0,27.2466,27.4351,27.2377,27.3723,24199.0
2015-09-28 09:40:00,30.5,30.56,30.49,30.51,32162.0,27.3723,27.4261,27.3633,27.3812,32162.0
2015-09-28 09:45:00,30.51,30.53,30.37,30.38,25369.0,27.3812,27.3992,27.2556,27.2646,25369.0
2015-09-28 09:50:00,30.39,30.45,30.29,30.3,122488.0,27.2735,27.3274,27.1838,27.1928,122488.0
2015-09-28 09:55:00,30.3,30.32,30.18,30.18,37559.0,27.1928,27.2107,27.0851,27.0851,37559.0
2015-09-28 10:00:00,30.18,30.18,29.87,29.9,166316.0,27.0851,27.0851,26.8069,26.8338,166316.0
2015-09-28 10:05:00,29.89,29.92,29.84,29.91,59544.0,26.8248,26.8517,26.78,26.8428,59544.0
2015-09-28 10:10:00,29.9,29.92,29.84,29.86,60816.0,26.8338,26.8517,26.78,26.7979,60816.0
2015-09-28 10:15:00,29.85,29.89,29.82,29.84,35824.0,26.7889,26.8248,26.762,26.78,35824.0
2015-09-28 10:20:00,29.84,29.95,29.81,29.92,34488.0,26.78,26.8787,26.753,26.8517,34488.0
2015-09-28 10:25:00,29.93,29.93,29.81,29.87,54012.0,26.8607,26.8607,26.753,26.8069,54012.0
2015-09-28 10:30:00,29.87,29.87,29.71,29.75,51728.0,26.8069,26.8069,26.6633,26.6992,51728.0
2015-09-28 10:35:00,29.75,29.75,29.65,29.68,84228.0,26.6992,26.6992,26.6094,26.6364,84228.0
2015-09-28 10:40:00,29.68,29.81,29.67,29.8,63848.0,26.6364,26.753,26.6274,26.7441,63848.0
2015-09-28 10:45:00,29.79,29.82,29.7,29.8,38201.0,26.7351,26.762,26.6543,26.7441,38201.0
2015-09-28 10:50:00,29.8,29.8,29.73,29.79,26918.0,26.7441,26.7441,26.6812,26.7351,26918.0
2015-09-28 10:55:00,29.8,29.86,29.77,29.85,40205.0,26.7441,26.7979,26.7171,26.7889,40205.0
2015-09-28 11:00:00,29.86,29.86,29.8,29.82,100880.0,26.7979,26.7979,26.7441,26.762,100880.0
2015-09-28 11:05:00,29.82,29.87,29.79,29.79,33895.0,26.762,26.8069,26.7351,26.7351,33895.0
2015-09-28 11:10:00,29.8,29.82,29.73,29.73,39418.0,26.7441,26.762,26.6812,26.6812,39418.0
2015-09-28 11:15:00,29.73,29.8,29.71,29.71,18334.0,26.6812,26.7441,26.6633,26.6633,18334.0
2015-09-28 11:20:00,29.71,29.74,29.7,29.72,43495.0,26.6633,26.6902,26.6543,26.6723,43495.0
2015-09-28 11:25:00,29.72,29.72,29.56,29.61,39238.0,26.6723,26.6723,26.5287,26.5735,39238.0
2015-09-28 11:30:00,29.62,29.65,29.56,29.6,43497.0,26.5825,26.6094,26.5287,26.5646,43497.0
2015-09-28 11:35:00,29.6,29.67,29.6,29.66,50477.0,26.5646,26.6274,26.5646,26.6184,50477.0
2015-09-28 11:40:00,29.66,29.7,29.64,29.67,34385.0,26.6184,26.6543,26.6005,26.6274,34385.0
2015-09-28 11:45:00,29.68,29.69,29.61,29.64,39707.0,26.6364,26.6453,26.5735,26.6005,39707.0
2015-09-28 11:50:00,29.64,29.68,29.61,29.67,78567.0,26.6005,26.6364,26.5735,26.6274,78567.0
2015-09-28 11:55:00,29.66,29.7,29.65,29.67,43678.0,26.6184,26.6543,26.6094,26.6274,43678.0
2015-09-28 12:00:00,29.67,29.69,29.63,29.65,53961.0,26.6274,26.6453,26.5915,26.6094,53961.0
2015-09-28 12:05:00,29.66,29.66,29.5,29.55,88581.0,26.6184,26.6184,26.4748,26.5197,88581.0
2015-09-28 12:10:00,29.55,29.56,29.48,29.5,170423.0,26.5197,26.5287,26.4569,26.4748,170423.0
2015-09-28 12:15:00,29.5,29.55,29.42,29.43,74431.0,26.4748,26.5197,26.403,26.412,74431.0
2015-09-28 12:20:00,29.43,29.48,29.41,29.48,39646.0,26.412,26.4569,26.394,26.4569,39646.0
2015-09-28 12:25:00,29.48,29.55,29.48,29.5,33276.0,26.4569,26.5197,26.4569,26.4748,33276.0
2015-09-28 12:30:00,29.5,29.5,29.38,29.41,53293.0,26.4748,26.4748,26.3671,26.394,53293.0
2015-09-28 12:35:00,29.4,29.43,29.32,29.37,56252.0,26.3851,26.412,26.3133,26.3581,56252.0
2015-09-28 12:40:00,29.38,29.49,29.37,29.41,147424.0,26.3671,26.4658,26.3581,26.394,147424.0
2015-09-28 12:45:00,29.4,29.41,29.36,29.41,42466.0,26.3851,26.394,26.3492,26.394,42466.0
2015-09-28 12:50:00,29.41,29.41,29.34,29.38,45409.0,26.394,26.394,26.3312,26.3671,45409.0
2015-09-28 12:55:00,29.37,29.45,29.34,29.39,66861.0,26.3581,26.4299,26.3312,26.3761,66861.0
2015-09-28 13:00:00,29.39,29.47,29.38,29.47,34787.0,26.3761,26.4479,26.3671,26.4479,34787.0
2015-09-28 13:05:00,29.48,29.6,29.48,29.58,58376.0,26.4569,26.5646,26.4569,26.5466,58376.0
2015-09-28 13:10:00,29.58,29.58,29.54,29.58,49294.0,26.5466,26.5466,26.5107,26.5466,49294.0
2015-09-28 13:15:00,29.58,29.61,29.5,29.53,131319.0,26.5466,26.5735,26.4748,26.5017,131319.0
2015-09-28 13:20:00,29.53,29.57,29.52,29.52,46208.0,26.5017,26.5376,26.4928,26.4928,46208.0
2015-09-28 13:25:00,29.52,29.54,29.43,29.47,60217.0,26.4928,26.5107,26.412,26.4479,60217.0
2015-09-28 13:30:00,29.47,29.54,29.44,29.51,82524.0,26.4479,26.5107,26.421,26.4838,82524.0
2015-09-28 13:35:00,29.51,29.51,29.4,29.46,115941.0,26.4838,26.4838,26.3851,26.4389,115941.0
2015-09-28 13:40:00,29.46,29.46,29.4,29.44,58464.0,26.4389,26.4389,26.3851,26.421,58464.0
2015-09-28 13:45:00,29.43,29.46,29.41,29.44,54652.0,26.412,26.4389,26.394,26.421,54652.0
2015-09-28 13:50:00,29.45,29.49,29.37,29.38,69893.0,26.4299,26.4658,26.3581,26.3671,69893.0
2015-09-28 13:55:00,29.38,29.42,29.35,29.35,62783.0,26.3671,26.403,26.3402,26.3402,62783.0
2015-09-28 14:00:00,29.35,29.36,29.16,29.27,250606.0,26.3402,26.3492,26.1697,26.2684,250606.0
2015-09-28 14:05:00,29.26,29.29,29.18,29.27,112840.0,26.2594,26.2864,26.1876,26.2684,112840.0
2015-09-28 14:10:00,29.26,29.26,29.09,29.13,74923.0,26.2594,26.2594,26.1069,26.1428,74923.0
2015-09-28 14:15:00,29.13,29.14,28.96,29.02,115012.0,26.1428,26.1517,25.9902,26.044,115012.0
2015-09-28 14:20:00,29.03,29.08,29.0,29.05,70417.0,26.053,26.0979,26.0261,26.071,70417.0
2015-09-28 14:25:00,29.04,29.13,28.99,29.13,59924.0,26.062,26.1428,26.0171,26.1428,59924.0
2015-09-28 14:30:00,29.13,29.17,29.11,29.17,51217.0,26.1428,26.1787,26.1248,26.1787,51217.0
2015-09-28 14:35:00,29.17,29.27,29.13,29.27,70662.0,26.1787,26.2684,26.1428,26.2684,70662.0
2015-09-28 14:40:00,29.28,29.34,29.26,29.3,135080.0,26.2774,26.3312,26.2594,26.2953,135080.0
2015-09-28 14:45:00,29.3,29.31,29.19,29.19,68733.0,26.2953,26.3043,26.1966,26.1966,68733.0
2015-09-28 14:50:00,29.2,29.21,29.11,29.17,121299.0,26.2056,26.2146,26.1248,26.1787,121299.0
2015-09-28 14:55:00,29.18,29.18,29.12,29.17,41707.0,26.1876,26.1876,26.1338,26.1787,41707.0
2015-09-28 15:00:00,29.17,29.19,29.12,29.19,53648.0,26.1787,26.1966,26.1338,26.1966,53648.0
2015-09-28 15:05:00,29.18,29.18,29.12,29.13,61627.0,26.1876,26.1876,26.1338,26.1428,61627.0
2015-09-28 15:10:00,29.13,29.18,29.1,29.18,67026.0,26.1428,26.1876,26.1158,26.1876,67026.0
2015-09-28 15:15:00,29.18,29.25,29.17,29.24,74285.0,26.1876,26.2505,26.1787,26.2415,74285.0
2015-09-28 15:20:00,29.25,29.28,29.18,29.21,62427.0,26.2505,26.2774,26.1876,26.2146,62427.0
2015-09-28 15:25:00,29.21,29.24,29.19,29.2,56098.0,26.2146,26.2415,26.1966,26.2056,56098.0
2015-09-28 15:30:00,29.21,29.28,29.2,29.27,66244.0,26.2146,26.2774,26.2056,26.2684,66244.0
2015-09-28 15:35:00,29.27,29.34,29.26,29.31,128327.0,26.2684,26.3312,26.2594,26.3043,128327.0
2015-09-28 15:40:00,29.3,29.38,29.29,29.31,101791.0,26.2953,26.3671,26.2864,26.3043,101791.0
2015-09-28 15:45:00,29.32,29.36,29.31,29.36,94993.0,26.3133,26.3492,26.3043,26.3492,94993.0
2015-09-28 15:50:00,29.36,29.4,29.34,29.36,196070.0,26.3492,26.3851,26.3312,26.3492,196070.0
2015-09-28 15:55:00,29.36,29.37,29.28,29.31,374820.0,26.3492,26.3581,26.2774,26.3043,374820.0
2015-09-29 09:30:00,29.41,29.5,29.17,29.18,121647.0,26.394,26.4748,26.1787,26.1876,121647.0
2015-09-29 09:35:00,29.19,29.21,28.94,28.96,81619.0,26.1966,26.2146,25.9722,25.9902,81619.0
2015-09-29 09:40:00,28.96,28.96,28.88,28.9,132428.0,25.9902,25.9902,25.9184,25.9363,132428.0
2015-09-29 09:45:00,28.9,28.93,28.66,28.68,100528.0,25.9363,25.9633,25.721,25.7389,100528.0
2015-09-29 09:50:00,28.67,28.89,28.67,28.87,59127.0,25.7299,25.9274,25.7299,25.9094,59127.0
2015-09-29 09:55:00,28.88,29.13,28.87,29.1,59053.0,25.9184,26.1428,25.9094,26.1158,59053.0
2015-09-29 10:00:00,29.1,29.23,29.1,29.16,95998.0,26.1158,26.2325,26.1158,26.1697,95998.0
2015-09-29 10:05:00,29.16,29.29,29.1,29.12,56153.0,26.1697,26.2864,26.1158,26.1338,56153.0
2015-09-29 10:10:00,29.12,29.31,29.11,29.3,49375.0,26.1338,26.3043,26.1248,26.2953,49375.0
2015-09-29 10:15:00,29.3,29.36,29.27,29.34,31878.0,26.2953,26.3492,26.2684,26.3312,31878.0
2015-09-29 10:20:00,29.35,29.48,29.34,29.42,45920.0,26.3402,26.4569,26.3312,26.403,45920.0
2015-09-29 10:25:00,29.42,29.56,29.42,29.52,78947.0,26.403,26.5287,26.403,26.4928,78947.0
2015-09-29 10:30:00,29.53,29.59,29.46,29.51,46096.0,26.5017,26.5556,26.4389,26.4838,46096.0
2015-09-29 10:35:00,29.51,29.51,29.35,29.39,52199.0,26.4838,26.4838,26.3402,26.3761,52199.0
2015-09-29 10:40:00,29.38,29.38,29.19,29.21,63707.0,26.3671,26.3671,26.1966,26.2146,63707.0
2015-09-29 10:45:00,29.21,29.28,29.19,29.2,37922.0,26.2146,26.2774,26.1966,26.2056,37922.0
2015-09-29 10:50:00,29.19,29.21,29.08,29.19,39963.0,26.1966,26.2146,26.0979,26.1966,39963.0
2015-09-29 10:55:00,29.2,29.35,29.19,29.33,78073.0,26.2056,26.3402,26.1966,26.3223,78073.0
2015-09-29 11:00:00,29.33,29.36,29.25,29.35,24571.0,26.3223,26.3492,26.2505,26.3402,24571.0
2015-09-29 11:05:00,29.35,29.37,29.23,29.25,49614.0,26.3402,26.3581,26.2325,26.2505,49614.0
2015-09-29 11:10:00,29.25,29.27,29.19,29.21,68752.0,26.2505,26.2684,26.1966,26.2146,68752.0
2015-09-29 11:15:00,29.2,29.2,29.14,29.15,61779.0,26.2056,26.2056,26.1517,26.1607,61779.0
2015-09-29 11:20:00,29.15,29.18,29.1,29.17,55137.0,26.1607,26.1876,26.1158,26.1787,55137.0
2015-09-29 11:25:00,29.16,29.32,29.15,29.26,85518.0,26.1697,26.3133,26.1607,26.2594,85518.0
2015-09-29 11:30:00,29.27,29.28,29.19,29.2,43169.0,26.2684,26.2774,26.1966,26.2056,43169.0
2015-09-29 11:35:00,29.2,29.32,29.17,29.3,49124.0,26.2056,26.3133,26.1787,26.2953,49124.0
2015-09-29 11:40:00,29.3,29.36,29.27,29.28,33588.0,26.2953,26.3492,26.2684,26.2774,33588.0
2015-09-29 11:45:00,29.27,29.36,29.25,29.33,36530.0,26.2684,26.3492,26.2505,26.3223,36530.0
2015-09-29 11:50:00,29.33,29.42,29.33,29.41,44753.0,26.3223,26.403,26.3223,26.394,44753.0
2015-09-29 11:55:00,29.4,29.43,29.31,29.32,36585.0,26.3851,26.412,26.3043,26.3133,36585.0
2015-09-29 12:00:00,29.32,29.33,29.28,29.3,31960.0,26.3133,26.3223,26.2774,26.2953,31960.0
2015-09-29 12:05:00,29.3,29.32,29.21,29.25,66355.0,26.2953,26.3133,26.2146,26.2505,66355.0
2015-09-29 12:10:00,29.25,29.26,29.16,29.19,79697.0,26.2505,26.2594,26.1697,26.1966,79697.0
2015-09-29 12:15:00,29.19,29.25,29.17,29.23,58596.0,26.1966,26.2505,26.1787,26.2325,58596.0
2015-09-29 12:20:00,29.22,29.31,29.22,29.28,46764.0,26.2235,26.3043,26.2235,26.2774,46764.0
2015-09-29 12:25:00,29.29,29.35,29.29,29.34,20493.0,26.2864,26.3402,26.2864,26.3312,20493.0
2015-09-29 12:30:00,29.34,29.37,29.31,29.37,20982.0,26.3312,26.3581,26.3043,26.3581,20982.0
2015-09-29 12:35:00,29.36,29.37,29.29,29.29,45343.0,26.3492,26.3581,26.2864,26.2864,45343.0
2015-09-29 12:40:00,29.3,29.3,29.22,29.29,41855.0,26.2953,26.2953,26.2235,26.2864,41855.0
2015-09-29 12:45:00,29.29,29.3,29.22,29.29,34977.0,26.2864,26.2953,26.2235,26.2864,34977.0
2015-09-29 12:50:00,29.28,29.28,29.22,29.25,62927.0,26.2774,26.2774,26.2235,26.2505,62927.0
2015-09-29 12:55:00,29.24,29.25,29.15,29.18,72179.0,26.2415,26.2505,26.1607,26.1876,72179.0
2015-09-29 13:00:00,29.19,29.2,29.14,29.17,57581.0,26.1966,26.2056,26.1517,26.1787,57581.0
2015-09-29 13:05:00,29.16,29.23,29.15,29.23,52477.0,26.1697,26.2325,26.1607,26.2325,52477.0
2015-09-29 13:10:00,29.22,29.27,29.2,29.26,25266.0,26.2235,26.2684,26.2056,26.2594,25266.0
2015-09-29 13:15:00,29.25,29.28,29.21,29.28,69475.0,26.2505,26.2774,26.2146,26.2774,69475.0
2015-09-29 13:20:00,29.28,29.31,29.27,29.29,41452.0,26.2774,26.3043,26.2684,26.2864,41452.0
2015-09-29 13:25:00,29.28,29.3,29.26,29.26,33097.0,26.2774,26.2953,26.2594,26.2594,33097.0
2015-09-29 13:30:00,29.25,29.29,29.23,29.24,40722.0,26.2505,26.2864,26.2325,26.2415,40722.0
2015-09-29 13:35:00,29.24,29.27,29.22,29.24,24021.0,26.2415,26.2684,26.2235,26.2415,24021.0
2015-09-29 13:40:00,29.24,29.28,29.24,29.28,57974.0,26.2415,26.2774,26.2415,26.2774,57974.0
2015-09-29 13:45:00,29.28,29.29,29.13,29.14,36570.0,26.2774,26.2864,26.1428,26.1517,36570.0
2015-09-29 13:50:00,29.15,29.16,29.02,29.02,57993.0,26.1607,26.1697,26.044,26.044,57993.0
2015-09-29 13:55:00,29.03,29.08,28.99,29.01,124749.0,26.053,26.0979,26.0171,26.0351,124749.0
2015-09-29 14:00:00,29.01,29.02,28.9,28.96,119884.0,26.0351,26.044,25.9363,25.9902,119884.0
2015-09-29 14:05:00,28.96,29.01,28.93,28.95,110790.0,25.9902,26.0351,25.9633,25.9812,110790.0
2015-09-29 14:10:00,28.96,29.0,28.94,28.97,43480.0,25.9902,26.0261,25.9722,25.9992,43480.0
2015-09-29 14:15:00,28.96,28.96,28.93,28.95,128245.0,25.9902,25.9902,25.9633,25.9812,128245.0
2015-09-29 14:20:00,28.96,28.96,28.92,28.94,93419.0,25.9902,25.9902,25.9543,25.9722,93419.0
2015-09-29 14:25:00,28.94,29.06,28.94,29.05,170492.0,25.9722,26.0799,25.9722,26.071,170492.0
2015-09-29 14:30:00,29.04,29.05,28.98,28.98,44677.0,26.062,26.071,26.0081,26.0081,44677.0
2015-09-29 14:35:00,28.98,28.99,28.92,28.95,46919.0,26.0081,26.0171,25.9543,25.9812,46919.0
2015-09-29 14:40:00,28.94,28.95,28.89,28.91,54296.0,25.9722,25.9812,25.9274,25.9453,54296.0
2015-09-29 14:45:00,28.9,28.91,28.81,28.82,78816.0,25.9363,25.9453,25.8556,25.8645,78816.0
2015-09-29 14:50:00,28.81,28.86,28.8,28.85,72540.0,25.8556,25.9004,25.8466,25.8915,72540.0
2015-09-29 14:55:00,28.85,28.9,28.82,28.85,65068.0,25.8915,25.9363,25.8645,25.8915,65068.0
2015-09-29 15:00:00,28.84,28.87,28.78,28.87,190191.0,25.8825,25.9094,25.8287,25.9094,190191.0
2015-09-29 15:05:00,28.87,28.91,28.84,28.84,52428.0,25.9094,25.9453,25.8825,25.8825,52428.0
2015-09-29 15:10:00,28.85,28.85,28.79,28.81,67823.0,25.8915,25.8915,25.8376,25.8556,67823.0
2015-09-29 15:15:00,28.8,28.82,28.7,28.73,71910.0,25.8466,25.8645,25.7569,25.7838,71910.0
2015-09-29 15:20:00,28.73,28.73,28.66,28.67,80574.0,25.7838,25.7838,25.721,25.7299,80574.0
2015-09-29 15:25:00,28.68,28.72,28.61,28.64,141360.0,25.7389,25.7748,25.6761,25.703,141360.0
2015-09-29 15:30:00,28.64,28.71,28.63,28.7,277656.0,25.703,25.7658,25.694,25.7569,277656.0
2015-09-29 15:35:00,28.69,28.73,28.63,28.65,292587.0,25.7479,25.7838,25.694,25.712,292587.0
2015-09-29 15:40:00,28.64,28.64,28.58,28.62,115829.0,25.703,25.703,25.6492,25.6851,115829.0
2015-09-29 15:45:00,28.63,28.78,28.6,28.78,210621.0,25.694,25.8287,25.6671,25.8287,210621.0
2015-09-29 15:50:00,28.78,28.81,28.74,28.8,184074.0,25.8287,25.8556,25.7928,25.8466,184074.0
2015-09-29 15:55:00,28.81,28.87,28.8,28.82,445028.0,25.8556,25.9094,25.8466,25.8645,445028.0
2015-09-30 09:30:00,29.29,29.31,29.21,29.3,89034.0,26.2864,26.3043,26.2146,26.2953,89034.0
2015-09-30 09:35:00,29.32,29.54,29.32,29.54,195375.0,26.3133,26.5107,26.3133,26.5107,195375.0
2015-09-30 09:40:00,29.53,29.53,29.33,29.37,40751.0,26.5017,26.5017,26.3223,26.3581,40751.0
2015-09-30 09:45:00,29.36,29.37,29.23,29.28,102416.0,26.3492,26.3581,26.2325,26.2774,102416.0
2015-09-30 09:50:00,29.29,29.36,29.26,29.36,66216.0,26.2864,26.3492,26.2594,26.3492,66216.0
2015-09-30 09:55:00,29.37,29.41,29.25,29.26,68470.0,26.3581,26.394,26.2505,26.2594,68470.0
2015-09-30 10:00:00,29.26,29.33,29.25,29.29,57696.0,26.2594,26.3223,26.2505,26.2864,57696.0
2015-09-30 10:05:00,29.28,29.31,29.2,29.29,80646.0,26.2774,26.3043,26.2056,26.2864,80646.0
2015-09-30 10:10:00,29.29,29.29,29.19,29.25,38103.0,26.2864,26.2864,26.1966,26.2505,38103.0
2015-09-30 10:15:00,29.25,29.27,29.14,29.15,43897.0,26.2505,26.2684,26.1517,26.1607,43897.0
2015-09-30 10:20:00,29.15,29.2,29.12,29.17,35977.0,26.1607,26.2056,26.1338,26.1787,35977.0
2015-09-30 10:25:00,29.17,29.2,29.17,29.2,46384.0,26.1787,26.2056,26.1787,26.2056,46384.0
2015-09-30 10:30:00,29.19,29.2,29.11,29.13,59549.0,26.1966,26.2056,26.1248,26.1428,59549.0
2015-09-30 10:35:00,29.13,29.31,29.13,29.26,94520.0,26.1428,26.3043,26.1428,26.2594,94520.0
2015-09-30 10:40:00,29.27,29.3,29.24,29.25,34750.0,26.2684,26.2953,26.2415,26.2505,34750.0
2015-09-30 10:45:00,29.26,29.3,29.24,29.25,44963.0,26.2594,26.2953,26.2415,26.2505,44963.0
2015-09-30 10:50:00,29.25,29.27,29.22,29.22,36366.0,26.2505,26.2684,26.2235,26.2235,36366.0
2015-09-30 10:55:00,29.22,29.22,29.15,29.16,28811.0,26.2235,26.2235,26.1607,26.1697,28811.0
2015-09-30 11:00:00,29.15,29.16,29.09,29.11,59959.0,26.1607,26.1697,26.1069,26.1248,59959.0
2015-09-30 11:05:00,29.11,29.11,29.08,29.09,52728.0,26.1248,26.1248,26.0979,26.1069,52728.0
2015-09-30 11:10:00,29.09,29.17,29.09,29.14,73325.0,26.1069,26.1787,26.1069,26.1517,73325.0
2015-09-30 11:15:00,29.13,29.14,29.07,29.08,51211.0,26.1428,26.1517,26.0889,26.0979,51211.0
2015-09-30 11:20:00,29.08,29.12,29.07,29.07,51597.0,26.0979,26.1338,26.0889,26.0889,51597.0
2015-09-30 11:25:00,29.08,29.15,29.07,29.14,34778.0,26.0979,26.1607,26.0889,26.1517,34778.0
2015-09-30 11:30:00,29.14,29.16,29.12,29.15,34637.0,26.1517,26.1697,26.1338,26.1607,34637.0
2015-09-30 11:35:00,29.16,29.16,29.09,29.13,27441.0,26.1697,26.1697,26.1069,26.1428,27441.0
2015-09-30 11:40:00,29.13,29.14,28.99,29.0,41168.0,26.1428,26.1517,26.0171,26.0261,41168.0
2015-09-30 11:45:00,29.0,29.02,28.99,29.02,49113.0,26.0261,26.044,26.0171,26.044,49113.0
2015-09-30 11:50:00,29.02,29.03,28.96,28.99,67288.0,26.044,26.053,25.9902,26.0171,67288.0
2015-09-30 11:55:00,28.99,28.99,28.89,28.91,53157.0,26.0171,26.0171,25.9274,25.9453,53157.0
2015-09-30 12:00:00,28.91,28.94,28.89,28.9,47181.0,25.9453,25.9722,25.9274,25.9363,47181.0
2015-09-30 12:05:00,28.89,28.91,28.81,28.83,56737.0,25.9274,25.9453,25.8556,25.8735,56737.0
2015-09-30 12:10:00,28.83,28.86,28.83,28.86,25599.0,25.8735,25.9004,25.8735,25.9004,25599.0
2015-09-30 12:15:00,28.86,28.9,28.83,28.9,34773.0,25.9004,25.9363,25.8735,25.9363,34773.0
2015-09-30 12:20:00,28.89,28.91,28.86,28.88,30939.0,25.9274,25.9453,25.9004,25.9184,30939.0
2015-09-30 12:25:00,28.88,28.94,28.88,28.92,31824.0,25.9184,25.9722,25.9184,25.9543,31824.0
2015-09-30 12:30:00,28.92,28.95,28.9,28.92,31105.0,25.9543,25.9812,25.9363,25.9543,31105.0
2015-09-30 12:35:00,28.92,28.93,28.84,28.85,41195.0,25.9543,25.9633,25.8825,25.8915,41195.0
2015-09-30 12:40:00,28.84,28.88,28.83,28.86,29476.0,25.8825,25.9184,25.8735,25.9004,29476.0
2015-09-30 12:45:00,28.87,28.87,28.66,28.68,126321.0,25.9094,25.9094,25.721,25.7389,126321.0
2015-09-30 12:50:00,28.68,28.81,28.66,28.8,58067.0,25.7389,25.8556,25.721,25.8466,58067.0
2015-09-30 12:55:00,28.79,28.81,28.75,28.8,35354.0,25.8376,25.8556,25.8017,25.8466,35354.0
2015-09-30 13:00:00,28.8,28.84,28.8,28.83,32470.0,25.8466,25.8825,25.8466,25.8735,32470.0
2015-09-30 13:05:00,28.83,28.83,28.71,28.71,54080.0,25.8735,25.8735,25.7658,25.7658,54080.0
2015-09-30 13:10:00,28.72,28.8,28.72,28.75,41975.0,25.7748,25.8466,25.7748,25.8017,41975.0
2015-09-30 13:15:00,28.75,28.92,28.74,28.91,55152.0,25.8017,25.9543,25.7928,25.9453,55152.0
2015-09-30 13:20:00,28.91,28.92,28.88,28.88,70323.0,25.9453,25.9543,25.9184,25.9184,70323.0
2015-09-30 13:25:00,28.88,28.92,28.84,28.86,81876.0,25.9184,25.9543,25.8825,25.9004,81876.0
2015-09-30 13:30:00,28.86,28.88,28.8,28.81,52064.0,25.9004,25.9184,25.8466,25.8556,52064.0
2015-09-30 13:35:00,28.81,28.9,28.8,28.87,31240.0,25.8556,25.9363,25.8466,25.9094,31240.0
2015-09-30 13:40:00,28.87,29.07,28.87,29.07,99317.0,25.9094,26.0889,25.9094,26.0889,99317.0
2015-09-30 13:45:00,29.07,29.07,28.96,28.97,84524.0,26.0889,26.0889,25.9902,25.9992,84524.0
2015-09-30 13:50:00,28.97,29.01,28.96,28.99,36433.0,25.9992,26.0351,25.9902,26.0171,36433.0
2015-09-30 13:55:00,28.99,29.01,28.97,28.98,45664.0,26.0171,26.0351,25.9992,26.0081,45664.0
2015-09-30 14:00:00,28.98,28.98,28.91,28.94,48967.0,26.0081,26.0081,25.9453,25.9722,48967.0
2015-09-30 14:05:00,28.95,28.97,28.91,28.93,66676.0,25.9812,25.9992,25.9453,25.9633,66676.0
2015-09-30 14:10:00,28.93,28.94,28.9,28.94,70460.0,25.9633,25.9722,25.9363,25.9722,70460.0
2015-09-30 14:15:00,28.94,29.0,28.94,28.99,44540.0,25.9722,26.0261,25.9722,26.0171,44540.0
2015-09-30 14:20:00,28.99,29.0,28.97,28.98,67192.0,26.0171,26.0261,25.9992,26.0081,67192.0
2015-09-30 14:25:00,28.98,29.03,28.98,29.03,42222.0,26.0081,26.053,26.0081,26.053,42222.0
2015-09-30 14:30:00,29.04,29.06,28.92,28.93,72987.0,26.062,26.0799,25.9543,25.9633,72987.0
2015-09-30 14:35:00,28.93,29.0,28.93,28.97,54238.0,25.9633,26.0261,25.9633,25.9992,54238.0
2015-09-30 14:40:00,28.98,29.09,28.98,29.08,28540.0,26.0081,26.1069,26.0081,26.0979,28540.0
2015-09-30 14:45:00,29.09,29.17,29.05,29.16,42757.0,26.1069,26.1787,26.071,26.1697,42757.0
2015-09-30 14:50:00,29.16,29.16,29.09,29.13,41805.0,26.1697,26.1697,26.1069,26.1428,41805.0
2015-09-30 14:55:00,29.13,29.21,29.13,29.2,52655.0,26.1428,26.2146,26.1428,26.2056,52655.0
2015-09-30 15:00:00,29.2,29.22,29.1,29.1,48356.0,26.2056,26.2235,26.1158,26.1158,48356.0
2015-09-30 15:05:00,29.1,29.15,29.08,29.12,60108.0,26.1158,26.1607,26.0979,26.1338,60108.0
2015-09-30 15:10:00,29.12,29.19,29.11,29.19,60229.0,26.1338,26.1966,26.1248,26.1966,60229.0
2015-09-30 15:15:00,29.19,29.2,29.14,29.19,51786.0,26.1966,26.2056,26.1517,26.1966,51786.0
2015-09-30 15:20:00,29.18,29.23,29.15,29.15,82431.0,26.1876,26.2325,26.1607,26.1607,82431.0
2015-09-30 15:25:00,29.15,29.24,29.15,29.24,60850.0,26.1607,26.2415,26.1607,26.2415,60850.0
2015-09-30 15:30:00,29.23,29.33,29.23,29.33,89979.0,26.2325,26.3223,26.2325,26.3223,89979.0
2015-09-30 15:35:00,29.33,29.35,29.28,29.29,72109.0,26.3223,26.3402,26.2774,26.2864,72109.0
2015-09-30 15:40:00,29.28,29.34,29.26,29.33,82995.0,26.2774,26.3312,26.2594,26.3223,82995.0
2015-09-30 15:45:00,29.33,29.39,29.32,29.35,183608.0,26.3223,26.3761,26.3133,26.3402,183608.0
2015-09-30 15:50:00,29.35,29.39,29.33,29.36,159957.0,26.3402,26.3761,26.3223,26.3492,159957.0
2015-09-30 15:55:00,29.36,29.39,29.35,29.35,280402.0,26.3492,26.3761,26.3402,26.3402,280402.0
2015-10-01 09:30:00,29.43,29.62,29.33,29.42,116832.0,26.412,26.5825,26.3223,26.403,116832.0
2015-10-01 09:35:00,29.45,29.45,29.24,29.28,58710.0,26.4299,26.4299,26.2415,26.2774,58710.0
2015-10-01 09:40:00,29.27,29.27,29.18,29.23,18217.0,26.2684,26.2684,26.1876,26.2325,18217.0
2015-10-01 09:45:00,29.23,29.33,29.2,29.33,45554.0,26.2325,26.3223,26.2056,26.3223,45554.0
2015-10-01 09:50:00,29.35,29.46,29.35,29.44,46865.0,26.3402,26.4389,26.3402,26.421,46865.0
2015-10-01 09:55:00,29.43,29.45,29.27,29.28,44560.0,26.412,26.4299,26.2684,26.2774,44560.0
2015-10-01 10:00:00,29.29,29.35,29.17,29.33,72625.0,26.2864,26.3402,26.1787,26.3223,72625.0
2015-10-01 10:05:00,29.32,29.61,29.3,29.6,85817.0,26.3133,26.5735,26.2953,26.5646,85817.0
2015-10-01 10:10:00,29.58,29.71,29.58,29.64,60470.0,26.5466,26.6633,26.5466,26.6005,60470.0
2015-10-01 10:15:00,29.64,29.68,29.51,29.51,44830.0,26.6005,26.6364,26.4838,26.4838,44830.0
2015-10-01 10:20:00,29.51,29.56,29.4,29.42,53750.0,26.4838,26.5287,26.3851,26.403,53750.0
2015-10-01 10:25:00,29.43,29.51,29.41,29.45,70306.0,26.412,26.4838,26.394,26.4299,70306.0
2015-10-01 10:30:00,29.46,29.47,29.3,29.31,94693.0,26.4389,26.4479,26.2953,26.3043,94693.0
2015-10-01 10:35:00,29.31,29.42,29.31,29.42,52140.0,26.3043,26.403,26.3043,26.403,52140.0
2015-10-01 10:40:00,29.42,29.46,29.32,29.35,57102.0,26.403,26.4389,26.3133,26.3402,57102.0
2015-10-01 10:45:00,29.36,29.48,29.35,29.4,62919.0,26.3492,26.4569,26.3402,26.3851,62919.0
2015-10-01 10:50:00,29.4,29.41,29.31,29.32,65029.0,26.3851,26.394,26.3043,26.3133,65029.0
2015-10-01 10:55:00,29.32,29.37,29.29,29.3,44047.0,26.3133,26.3581,26.2864,26.2953,44047.0
2015-10-01 11:00:00,29.29,29.33,29.23,29.31,66253.0,26.2864,26.3223,26.2325,26.3043,66253.0
2015-10-01 11:05:00,29.31,29.36,29.24,29.3,80651.0,26.3043,26.3492,26.2415,26.2953,80651.0
2015-10-01 11:10:00,29.3,29.38,29.3,29.32,64415.0,26.2953,26.3671,26.2953,26.3133,64415.0
2015-10-01 11:15:00,29.32,29.34,29.26,29.27,33439.0,26.3133,26.3312,26.2594,26.2684,33439.0
2015-10-01 11:20:00,29.27,29.38,29.24,29.37,34657.0,26.2684,26.3671,26.2415,26.3581,34657.0
2015-10-01 11:25:00,29.35,29.42,29.29,29.3,49887.0,26.3402,26.403,26.2864,26.2953,49887.0
2015-10-01 11:30:00,29.3,29.33,29.22,29.23,29828.0,26.2953,26.3223,26.2235,26.2325,29828.0
2015-10-01 11:35:00,29.22,29.24,29.19,29.23,43017.0,26.2235,26.2415,26.1966,26.2325,43017.0
2015-10-01 11:40:00,29.22,29.25,29.17,29.21,38475.0,26.2235,26.2505,26.1787,26.2146,38475.0
2015-10-01 11:45:00,29.21,29.22,29.12,29.2,51994.0,26.2146,26.2235,26.1338,26.2056,51994.0
2015-10-01 11:50:00,29.2,29.21,29.07,29.08,41062.0,26.2056,26.2146,26.0889,26.0979,41062.0
2015-10-01 11:55:00,29.07,29.08,29.0,29.08,60561.0,26.0889,26.0979,26.0261,26.0979,60561.0
2015-10-01 12:00:00,29.08,29.08,29.01,29.05,26760.0,26.0979,26.0979,26.0351,26.071,26760.0
2015-10-01 12:05:00,29.05,29.05,28.96,28.99,46029.0,26.071,26.071,25.9902,26.0171,46029.0
2015-10-01 12:10:00,29.0,29.09,28.99,29.08,24343.0,26.0261,26.1069,26.0171,26.0979,24343.0
2015-10-01 12:15:00,29.07,29.08,29.05,29.07,13490.0,26.0889,26.0979,26.071,26.0889,13490.0
2015-10-01 12:20:00,29.08,29.12,29.08,29.09,23571.0,26.0979,26.1338,26.0979,26.1069,23571.0
2015-10-01 12:25:00,29.09,29.21,29.09,29.19,25909.0,26.1069,26.2146,26.1069,26.1966,25909.0
2015-10-01 12:30:00,29.19,29.25,29.19,29.24,21210.0,26.1966,26.2505,26.1966,26.2415,21210.0
2015-10-01 12:35:00,29.23,29.26,29.2,29.21,64903.0,26.2325,26.2594,26.2056,26.2146,64903.0
2015-10-01 12:40:00,29.21,29.22,29.19,29.2,29457.0,26.2146,26.2235,26.1966,26.2056,29457.0
2015-10-01 12:45:00,29.2,29.2,29.13,29.13,31087.0,26.2056,26.2056,26.1428,26.1428,31087.0
2015-10-01 12:50:00,29.14,29.16,29.1,29.12,70204.0,26.1517,26.1697,26.1158,26.1338,70204.0
2015-10-01 12:55:00,29.12,29.2,29.12,29.16,19010.0,26.1338,26.2056,26.1338,26.1697,19010.0
2015-10-01 13:00:00,29.15,29.16,29.1,29.1,31574.0,26.1607,26.1697,26.1158,26.1158,31574.0
2015-10-01 13:05:00,29.11,29.17,29.11,29.16,20630.0,26.1248,26.1787,26.1248,26.1697,20630.0
2015-10-01 13:10:00,29.16,29.17,29.08,29.09,21367.0,26.1697,26.1787,26.0979,26.1069,21367.0
2015-10-01 13:15:00,29.09,29.2,29.09,29.17,30450.0,26.1069,26.2056,26.1069,26.1787,30450.0
2015-10-01 13:20:00,29.17,29.18,29.1,29.17,26617.0,26.1787,26.1876,26.1158,26.1787,26617.0
2015-10-01 13:25:00,29.18,29.22,29.12,29.14,18261.0,26.1876,26.2235,26.1338,26.1517,18261.0
2015-10-01 13:30:00,29.14,29.22,29.14,29.19,32703.0,26.1517,26.2235,26.1517,26.1966,32703.0
2015-10-01 13:35:00,29.2,29.25,29.18,29.21,30628.0,26.2056,26.2505,26.1876,26.2146,30628.0
2015-10-01 13:40:00,29.21,29.23,29.17,29.19,24383.0,26.2146,26.2325,26.1787,26.1966,24383.0
2015-10-01 13:45:00,29.19,29.26,29.17,29.26,26468.0,26.1966,26.2594,26.1787,26.2594,26468.0
2015-10-01 13:50:00,29.26,29.28,29.18,29.27,38062.0,26.2594,26.2774,26.1876,26.2684,38062.0
2015-10-01 13:55:00,29.26,29.34,29.25,29.3,29869.0,26.2594,26.3312,26.2505,26.2953,29869.0
2015-10-01 14:00:00,29.31,29.31,29.25,29.27,32018.0,26.3043,26.3043,26.2505,26.2684,32018.0
2015-10-01 14:05:00,29.27,29.47,29.27,29.47,86861.0,26.2684,26.4479,26.2684,26.4479,86861.0
2015-10-01 14:10:00,29.48,29.49,29.45,29.46,31771.0,26.4569,26.4658,26.4299,26.4389,31771.0
2015-10-01 14:15:00,29.46,29.49,29.45,29.45,58844.0,26.4389,26.4658,26.4299,26.4299,58844.0
2015-10-01 14:20:00,29.45,29.46,29.35,29.37,47762.0,26.4299,26.4389,26.3402,26.3581,47762.0
2015-10-01 14:25:00,29.38,29.42,29.33,29.41,24056.0,26.3671,26.403,26.3223,26.394,24056.0
2015-10-01 14:30:00,29.41,29.45,29.37,29.37,34822.0,26.394,26.4299,26.3581,26.3581,34822.0
2015-10-01 14:35:00,29.38,29.45,29.37,29.45,28959.0,26.3671,26.4299,26.3581,26.4299,28959.0
2015-10-01 14:40:00,29.45,29.47,29.39,29.41,36737.0,26.4299,26.4479,26.3761,26.394,36737.0
2015-10-01 14:45:00,29.42,29.44,29.36,29.37,45784.0,26.403,26.421,26.3492,26.3581,45784.0
2015-10-01 14:50:00,29.37,29.42,29.34,29.42,48764.0,26.3581,26.403,26.3312,26.403,48764.0
2015-10-01 14:55:00,29.42,29.49,29.41,29.46,55583.0,26.403,26.4658,26.394,26.4389,55583.0
2015-10-01 15:00:00,29.46,29.58,29.46,29.52,86653.0,26.4389,26.5466,26.4389,26.4928,86653.0
2015-10-01 15:05:00,29.51,29.53,29.44,29.47,55339.0,26.4838,26.5017,26.421,26.4479,55339.0
2015-10-01 15:10:00,29.47,29.53,29.46,29.53,45231.0,26.4479,26.5017,26.4389,26.5017,45231.0
2015-10-01 15:15:00,29.53,29.54,29.47,29.47,51975.0,26.5017,26.5107,26.4479,26.4479,51975.0
2015-10-01 15:20:00,29.47,29.51,29.46,29.49,41914.0,26.4479,26.4838,26.4389,26.4658,41914.0
2015-10-01 15:25:00,29.49,29.51,29.44,29.45,52049.0,26.4658,26.4838,26.421,26.4299,52049.0
2015-10-01 15:30:00,29.45,29.5,29.42,29.49,59776.0,26.4299,26.4748,26.403,26.4658,59776.0
2015-10-01 15:35:00,29.5,29.5,29.33,29.36,140497.0,26.4748,26.4748,26.3223,26.3492,140497.0
2015-10-01 15:40:00,29.36,29.44,29.36,29.44,40658.0,26.3492,26.421,26.3492,26.421,40658.0
2015-10-01 15:45:00,29.44,29.52,29.44,29.52,80798.0,26.421,26.4928,26.421,26.4928,80798.0
2015-10-01 15:50:00,29.51,29.54,29.5,29.53,80285.0,26.4838,26.5107,26.4748,26.5017,80285.0
2015-10-01 15:55:00,29.54,29.6,29.53,29.56,249661.0,26.5107,26.5646,26.5017,26.5287,249661.0
2015-10-02 09:30:00,29.15,29.2,28.55,28.55,212750.0,26.1607,26.2056,25.6222,25.6222,212750.0
2015-10-02 09:35:00,28.55,28.75,28.55,28.7,93766.0,25.6222,25.8017,25.6222,25.7569,93766.0
2015-10-02 09:40:00,28.69,28.71,28.54,28.68,116034.0,25.7479,25.7658,25.6133,25.7389,116034.0
2015-10-02 09:45:00,28.69,28.75,28.64,28.65,91181.0,25.7479,25.8017,25.703,25.712,91181.0
2015-10-02 09:50:00,28.64,28.66,28.61,28.66,78230.0,25.703,25.721,25.6761,25.721,78230.0
2015-10-02 09:55:00,28.66,28.7,28.65,28.67,79552.0,25.721,25.7569,25.712,25.7299,79552.0
2015-10-02 10:00:00,28.67,28.78,28.6,28.71,162609.0,25.7299,25.8287,25.6671,25.7658,162609.0
2015-10-02 10:05:00,28.7,28.73,28.61,28.7,126757.0,25.7569,25.7838,25.6761,25.7569,126757.0
2015-10-02 10:10:00,28.7,28.81,28.69,28.8,90097.0,25.7569,25.8556,25.7479,25.8466,90097.0
2015-10-02 10:15:00,28.8,28.89,28.74,28.76,69870.0,25.8466,25.9274,25.7928,25.8107,69870.0
2015-10-02 10:20:00,28.77,28.81,28.74,28.8,40856.0,25.8197,25.8556,25.7928,25.8466,40856.0
2015-10-02 10:25:00,28.8,28.8,28.73,28.75,46664.0,25.8466,25.8466,25.7838,25.8017,46664.0
2015-10-02 10:30:00,28.74,28.74,28.65,28.7,36583.0,25.7928,25.7928,25.712,25.7569,36583.0
2015-10-02 10:35:00,28.7,28.71,28.66,28.7,48488.0,25.7569,25.7658,25.721,25.7569,48488.0
2015-10-02 10:40:00,28.7,28.83,28.68,28.79,87975.0,25.7569,25.8735,25.7389,25.8376,87975.0
2015-10-02 10:45:00,28.79,28.79,28.74,28.77,63299.0,25.8376,25.8376,25.7928,25.8197,63299.0
2015-10-02 10:50:00,28.77,28.77,28.7,28.71,39716.0,25.8197,25.8197,25.7569,25.7658,39716.0
2015-10-02 10:55:00,28.72,28.89,28.71,28.89,56734.0,25.7748,25.9274,25.7658,25.9274,56734.0
2015-10-02 11:00:00,28.88,28.97,28.88,28.95,144438.0,25.9184,25.9992,25.9184,25.9812,144438.0
2015-10-02 11:05:00,28.95,29.09,28.94,29.08,104402.0,25.9812,26.1069,25.9722,26.0979,104402.0
2015-10-02 11:10:00,29.08,29.09,29.01,29.01,76559.0,26.0979,26.1069,26.0351,26.0351,76559.0
2015-10-02 11:15:00,29.02,29.02,28.89,28.91,62179.0,26.044,26.044,25.9274,25.9453,62179.0
2015-10-02 11:20:00,28.92,28.96,28.9,28.9,34352.0,25.9543,25.9902,25.9363,25.9363,34352.0
2015-10-02 11:25:00,28.9,29.06,28.89,29.05,36958.0,25.9363,26.0799,25.9274,26.071,36958.0
2015-10-02 11:30:00,29.05,29.16,29.04,29.16,39749.0,26.071,26.1697,26.062,26.1697,39749.0
2015-10-02 11:35:00,29.16,29.19,29.08,29.13,100353.0,26.1697,26.1966,26.0979,26.1428,100353.0
2015-10-02 11:40:00,29.12,29.18,29.11,29.18,56500.0,26.1338,26.1876,26.1248,26.1876,56500.0
2015-10-02 11:45:00,29.18,29.29,29.17,29.27,123551.0,26.1876,26.2864,26.1787,26.2684,123551.0
2015-10-02 11:50:00,29.27,29.31,29.23,29.31,78486.0,26.2684,26.3043,26.2325,26.3043,78486.0
2015-10-02 11:55:00,29.3,29.31,29.26,29.31,72360.0,26.2953,26.3043,26.2594,26.3043,72360.0
2015-10-02 12:00:00,29.31,29.35,29.29,29.29,87849.0,26.3043,26.3402,26.2864,26.2864,87849.0
2015-10-02 12:05:00,29.29,29.38,29.29,29.36,70214.0,26.2864,26.3671,26.2864,26.3492,70214.0
2015-10-02 12:10:00,29.36,29.37,29.3,29.34,96820.0,26.3492,26.3581,26.2953,26.3312,96820.0
2015-10-02 12:15:00,29.35,29.39,29.33,29.39,34251.0,26.3402,26.3761,26.3223,26.3761,34251.0
2015-10-02 12:20:00,29.39,29.44,29.34,29.34,36425.0,26.3761,26.421,26.3312,26.3312,36425.0
2015-10-02 12:25:00,29.35,29.36,29.3,29.33,44074.0,26.3402,26.3492,26.2953,26.3223,44074.0
2015-10-02 12:30:00,29.34,29.41,29.29,29.32,81628.0,26.3312,26.394,26.2864,26.3133,81628.0
2015-10-02 12:35:00,29.33,29.34,29.3,29.3,32197.0,26.3223,26.3312,26.2953,26.2953,32197.0
2015-10-02 12:40:00,29.3,29.32,29.29,29.3,15250.0,26.2953,26.3133,26.2864,26.2953,15250.0
2015-10-02 12:45:00,29.29,29.34,29.29,29.34,26963.0,26.2864,26.3312,26.2864,26.3312,26963.0
2015-10-02 12:50:00,29.34,29.5,29.34,29.48,53945.0,26.3312,26.4748,26.3312,26.4569,53945.0
2015-10-02 12:55:00,29.48,29.5,29.46,29.48,26725.0,26.4569,26.4748,26.4389,26.4569,26725.0
2015-10-02 13:00:00,29.48,29.51,29.44,29.51,107439.0,26.4569,26.4838,26.421,26.4838,107439.0
2015-10-02 13:05:00,29.51,29.53,29.49,29.49,67883.0,26.4838,26.5017,26.4658,26.4658,67883.0
2015-10-02 13:10:00,29.5,29.59,29.49,29.51,50643.0,26.4748,26.5556,26.4658,26.4838,50643.0
2015-10-02 13:15:00,29.51,29.57,29.5,29.5,47692.0,26.4838,26.5376,26.4748,26.4748,47692.0
2015-10-02 13:20:00,29.51,29.51,29.4,29.41,34762.0,26.4838,26.4838,26.3851,26.394,34762.0
2015-10-02 13:25:00,29.4,29.41,29.34,29.35,48775.0,26.3851,26.394,26.3312,26.3402,48775.0
2015-10-02 13:30:00,29.34,29.36,29.33,29.35,79963.0,26.3312,26.3492,26.3223,26.3402,79963.0
2015-10-02 13:35:00,29.35,29.37,29.29,29.3,61793.0,26.3402,26.3581,26.2864,26.2953,61793.0
2015-10-02 13:40:00,29.3,29.3,29.24,29.26,41721.0,26.2953,26.2953,26.2415,26.2594,41721.0
2015-10-02 13:45:00,29.25,29.35,29.25,29.34,61279.0,26.2505,26.3402,26.2505,26.3312,61279.0
2015-10-02 13:50:00,29.34,29.35,29.31,29.32,44019.0,26.3312,26.3402,26.3043,26.3133,44019.0
2015-10-02 13:55:00,29.32,29.32,29.26,29.27,63016.0,26.3133,26.3133,26.2594,26.2684,63016.0
2015-10-02 14:00:00,29.26,29.27,29.22,29.25,36235.0,26.2594,26.2684,26.2235,26.2505,36235.0
2015-10-02 14:05:00,29.25,29.33,29.24,29.33,50395.0,26.2505,26.3223,26.2415,26.3223,50395.0
2015-10-02 14:10:00,29.32,29.33,29.21,29.24,42912.0,26.3133,26.3223,26.2146,26.2415,42912.0
2015-10-02 14:15:00,29.23,29.23,29.18,29.19,32366.0,26.2325,26.2325,26.1876,26.1966,32366.0
2015-10-02 14:20:00,29.19,29.25,29.16,29.25,50680.0,26.1966,26.2505,26.1697,26.2505,50680.0
2015-10-02 14:25:00,29.26,29.35,29.26,29.32,29877.0,26.2594,26.3402,26.2594,26.3133,29877.0
2015-10-02 14:30:00,29.31,29.32,29.27,29.28,46902.0,26.3043,26.3133,26.2684,26.2774,46902.0
2015-10-02 14:35:00,29.28,29.29,29.23,29.27,37654.0,26.2774,26.2864,26.2325,26.2684,37654.0
2015-10-02 14:40:00,29.27,29.28,29.2,29.27,31370.0,26.2684,26.2774,26.2056,26.2684,31370.0
2015-10-02 14:45:00,29.27,29.32,29.26,29.31,115430.0,26.2684,26.3133,26.2594,26.3043,115430.0
2015-10-02 14:50:00,29.31,29.36,29.31,29.35,32683.0,26.3043,26.3492,26.3043,26.3402,32683.0
2015-10-02 14:55:00,29.36,29.38,29.31,29.32,30339.0,26.3492,26.3671,26.3043,26.3133,30339.0
2015-10-02 15:00:00,29.32,29.33,29.29,29.33,60071.0,26.3133,26.3223,26.2864,26.3223,60071.0
2015-10-02 15:05:00,29.34,29.43,29.32,29.43,36873.0,26.3312,26.412,26.3133,26.412,36873.0
2015-10-02 15:10:00,29.42,29.47,29.39,29.46,50562.0,26.403,26.4479,26.3761,26.4389,50562.0
2015-10-02 15:15:00,29.47,29.57,29.47,29.56,56505.0,26.4479,26.5376,26.4479,26.5287,56505.0
2015-10-02 15:20:00,29.56,29.58,29.5,29.52,68772.0,26.5287,26.5466,26.4748,26.4928,68772.0
2015-10-02 15:25:00,29.52,29.56,29.5,29.55,112223.0,26.4928,26.5287,26.4748,26.5197,112223.0
2015-10-02 15:30:00,29.55,29.65,29.55,29.64,69024.0,26.5197,26.6094,26.5197,26.6005,69024.0
2015-10-02 15:35:00,29.64,29.68,29.61,29.61,91566.0,26.6005,26.6364,26.5735,26.5735,91566.0
2015-10-02 15:40:00,29.62,29.63,29.6,29.61,61317.0,26.5825,26.5915,26.5646,26.5735,61317.0
2015-10-02 15:45:00,29.61,29.67,29.61,29.67,76343.0,26.5735,26.6274,26.5735,26.6274,76343.0
2015-10-02 15:50:00,29.66,29.68,29.63,29.67,79193.0,26.6184,26.6364,26.5915,26.6274,79193.0
2015-10-02 15:55:00,29.68,29.72,29.66,29.71,244494.0,26.6364,26.6723,26.6184,26.6633,244494.0
2015-10-05 09:30:00,29.9,30.2,29.9,30.09,78849.0,26.8338,27.103,26.8338,27.0043,78849.0
2015-10-05 09:35:00,30.09,30.17,30.05,30.1,48416.0,27.0043,27.0761,26.9684,27.0133,48416.0
2015-10-05 09:40:00,30.11,30.11,30.02,30.04,35715.0,27.0223,27.0223,26.9415,26.9594,35715.0
2015-10-05 09:45:00,30.05,30.18,30.05,30.18,61359.0,26.9684,27.0851,26.9684,27.0851,61359.0
2015-10-05 09:50:00,30.18,30.38,30.18,30.35,69749.0,27.0851,27.2646,27.0851,27.2377,69749.0
2015-10-05 09:55:00,30.36,30.52,30.35,30.52,75167.0,27.2466,27.3902,27.2377,27.3902,75167.0
2015-10-05 10:00:00,30.51,30.58,30.32,30.37,51777.0,27.3812,27.4441,27.2107,27.2556,51777.0
2015-10-05 10:05:00,30.37,30.5,30.37,30.43,37183.0,27.2556,27.3723,27.2556,27.3094,37183.0
2015-10-05 10:10:00,30.45,30.63,30.43,30.59,160878.0,27.3274,27.4889,27.3094,27.453,160878.0
2015-10-05 10:15:00,30.59,30.67,30.52,30.56,123934.0,27.453,27.5248,27.3902,27.4261,123934.0
2015-10-05 10:20:00,30.56,30.65,30.53,30.65,76846.0,27.4261,27.5069,27.3992,27.5069,76846.0
2015-10-05 10:25:00,30.64,30.66,30.56,30.57,58192.0,27.4979,27.5159,27.4261,27.4351,58192.0
2015-10-05 10:30:00,30.57,30.59,30.5,30.5,104525.0,27.4351,27.453,27.3723,27.3723,104525.0
2015-10-05 10:35:00,30.51,30.53,30.48,30.51,82549.0,27.3812,27.3992,27.3543,27.3812,82549.0
2015-10-05 10:40:00,30.5,30.51,30.42,30.44,37451.0,27.3723,27.3812,27.3005,27.3184,37451.0
2015-10-05 10:45:00,30.44,30.46,30.34,30.39,79358.0,27.3184,27.3364,27.2287,27.2735,79358.0
2015-10-05 10:50:00,30.38,30.43,30.35,30.4,48559.0,27.2646,27.3094,27.2377,27.2825,48559.0
2015-10-05 10:55:00,30.4,30.46,30.36,30.45,59363.0,27.2825,27.3364,27.2466,27.3274,59363.0
2015-10-05 11:00:00,30.44,30.55,30.42,30.54,33113.0,27.3184,27.4171,27.3005,27.4082,33113.0
2015-10-05 11:05:00,30.54,30.57,30.51,30.54,35825.0,27.4082,27.4351,27.3812,27.4082,35825.0
2015-10-05 11:10:00,30.54,30.58,30.52,30.53,33574.0,27.4082,27.4441,27.3902,27.3992,33574.0
2015-10-05 11:15:00,30.53,30.56,30.47,30.47,37113.0,27.3992,27.4261,27.3453,27.3453,37113.0
2015-10-05 11:20:00,30.47,30.55,30.47,30.55,35440.0,27.3453,27.4171,27.3453,27.4171,35440.0
2015-10-05 11:25:00,30.55,30.6,30.51,30.53,46267.0,27.4171,27.462,27.3812,27.3992,46267.0
2015-10-05 11:30:00,30.52,30.6,30.51,30.52,43834.0,27.3902,27.462,27.3812,27.3902,43834.0
2015-10-05 11:35:00,30.52,30.54,30.49,30.5,37208.0,27.3902,27.4082,27.3633,27.3723,37208.0
2015-10-05 11:40:00,30.5,30.53,30.46,30.48,33247.0,27.3723,27.3992,27.3364,27.3543,33247.0
2015-10-05 11:45:00,30.48,30.49,30.44,30.46,36575.0,27.3543,27.3633,27.3184,27.3364,36575.0
2015-10-05 11:50:00,30.46,30.5,30.46,30.48,24733.0,27.3364,27.3723,27.3364,27.3543,24733.0
2015-10-05 11:55:00,30.49,30.54,30.45,30.53,47327.0,27.3633,27.4082,27.3274,27.3992,47327.0
2015-10-05 12:00:00,30.53,30.57,30.53,30.54,23404.0,27.3992,27.4351,27.3992,27.4082,23404.0
2015-10-05 12:05:00,30.55,30.61,30.55,30.59,57202.0,27.4171,27.471,27.4171,27.453,57202.0
2015-10-05 12:10:00,30.58,30.59,30.54,30.59,29357.0,27.4441,27.453,27.4082,27.453,29357.0
2015-10-05 12:15:00,30.59,30.65,30.57,30.62,61495.0,27.453,27.5069,27.4351,27.48,61495.0
2015-10-05 12:20:00,30.63,30.64,30.52,30.54,43227.0,27.4889,27.4979,27.3902,27.4082,43227.0
2015-10-05 12:25:00,30.54,30.56,30.51,30.56,30585.0,27.4082,27.4261,27.3812,27.4261,30585.0
2015-10-05 12:30:00,30.55,30.62,30.55,30.62,41778.0,27.4171,27.48,27.4171,27.48,41778.0
2015-10-05 12:35:00,30.62,30.62,30.58,30.59,74126.0,27.48,27.48,27.4441,27.453,74126.0
2015-10-05 12:40:00,30.59,30.61,30.56,30.58,130769.0,27.453,27.471,27.4261,27.4441,130769.0
2015-10-05 12:45:00,30.58,30.66,30.58,30.66,69446.0,27.4441,27.5159,27.4441,27.5159,69446.0
2015-10-05 12:50:00,30.66,30.7,30.65,30.68,69306.0,27.5159,27.5518,27.5069,27.5338,69306.0
2015-10-05 12:55:00,30.68,30.7,30.67,30.69,45888.0,27.5338,27.5518,27.5248,27.5428,45888.0
2015-10-05 13:00:00,30.7,30.71,30.66,30.7,48644.0,27.5518,27.5607,27.5159,27.5518,48644.0
2015-10-05 13:05:00,30.71,30.79,30.7,30.78,36856.0,27.5607,27.6325,27.5518,27.6236,36856.0
2015-10-05 13:10:00,30.77,30.8,30.76,30.78,33127.0,27.6146,27.6415,27.6056,27.6236,33127.0
2015-10-05 13:15:00,30.79,30.82,30.74,30.77,31243.0,27.6325,27.6595,27.5877,27.6146,31243.0
2015-10-05 13:20:00,30.78,30.79,30.75,30.75,24292.0,27.6236,27.6325,27.5966,27.5966,24292.0
2015-10-05 13:25:00,30.75,30.76,30.69,30.7,55111.0,27.5966,27.6056,27.5428,27.5518,55111.0
2015-10-05 13:30:00,30.68,30.69,30.64,30.67,41440.0,27.5338,27.5428,27.4979,27.5248,41440.0
2015-10-05 13:35:00,30.68,30.69,30.67,30.69,35909.0,27.5338,27.5428,27.5248,27.5428,35909.0
2015-10-05 13:40:00,30.68,30.69,30.67,30.69,28632.0,27.5338,27.5428,27.5248,27.5428,28632.0
2015-10-05 13:45:00,30.69,30.75,30.69,30.73,42071.0,27.5428,27.5966,27.5428,27.5787,42071.0
2015-10-05 13:50:00,30.74,30.74,30.7,30.73,38404.0,27.5877,27.5877,27.5518,27.5787,38404.0
2015-10-05 13:55:00,30.72,30.75,30.72,30.75,18464.0,27.5697,27.5966,27.5697,27.5966,18464.0
2015-10-05 14:00:00,30.75,30.77,30.69,30.71,71049.0,27.5966,27.6146,27.5428,27.5607,71049.0
2015-10-05 14:05:00,30.7,30.72,30.7,30.71,26865.0,27.5518,27.5697,27.5518,27.5607,26865.0
2015-10-05 14:10:00,30.71,30.78,30.71,30.78,49354.0,27.5607,27.6236,27.5607,27.6236,49354.0
2015-10-05 14:15:00,30.78,30.84,30.77,30.84,16853.0,27.6236,27.6774,27.6146,27.6774,16853.0
2015-10-05 14:20:00,30.84,30.89,30.83,30.89,51658.0,27.6774,27.7223,27.6684,27.7223,51658.0
2015-10-05 14:25:00,30.89,30.93,30.87,30.88,87257.0,27.7223,27.7582,27.7043,27.7133,87257.0
2015-10-05 14:30:00,30.88,30.94,30.87,30.92,60128.0,27.7133,27.7671,27.7043,27.7492,60128.0
2015-10-05 14:35:00,30.92,30.96,30.9,30.96,52374.0,27.7492,27.7851,27.7312,27.7851,52374.0
2015-10-05 14:40:00,30.96,31.01,30.94,30.94,92587.0,27.7851,27.83,27.7671,27.7671,92587.0
2015-10-05 14:45:00,30.94,30.96,30.89,30.9,64223.0,27.7671,27.7851,27.7223,27.7312,64223.0
2015-10-05 14:50:00,30.9,30.92,30.89,30.9,75636.0,27.7312,27.7492,27.7223,27.7312,75636.0
2015-10-05 14:55:00,30.9,30.91,30.88,30.89,71427.0,27.7312,27.7402,27.7133,27.7223,71427.0
2015-10-05 15:00:00,30.89,30.92,30.89,30.91,87458.0,27.7223,27.7492,27.7223,27.7402,87458.0
2015-10-05 15:05:00,30.91,30.97,30.9,30.97,36249.0,27.7402,27.7941,27.7312,27.7941,36249.0
2015-10-05 15:10:00,30.97,31.0,30.92,30.95,82362.0,27.7941,27.821,27.7492,27.7761,82362.0
2015-10-05 15:15:00,30.96,30.97,30.93,30.96,57822.0,27.7851,27.7941,27.7582,27.7851,57822.0
2015-10-05 15:20:00,30.95,30.98,30.93,30.94,75476.0,27.7761,27.803,27.7582,27.7671,75476.0
2015-10-05 15:25:00,30.95,31.01,30.94,31.01,80931.0,27.7761,27.83,27.7671,27.83,80931.0
2015-10-05 15:30:00,31.0,31.12,31.0,31.06,183167.0,27.821,27.9287,27.821,27.8748,183167.0
2015-10-05 15:35:00,31.07,31.08,31.02,31.04,69080.0,27.8838,27.8928,27.8389,27.8569,69080.0
2015-10-05 15:40:00,31.04,31.06,31.02,31.03,70514.0,27.8569,27.8748,27.8389,27.8479,70514.0
2015-10-05 15:45:00,31.02,31.07,31.01,31.05,133954.0,27.8389,27.8838,27.83,27.8659,133954.0
2015-10-05 15:50:00,31.06,31.1,31.05,31.08,186037.0,27.8748,27.9107,27.8659,27.8928,186037.0
2015-10-05 15:55:00,31.08,31.12,31.06,31.07,316470.0,27.8928,27.9287,27.8748,27.8838,316470.0
2015-10-06 09:30:00,31.15,31.15,30.9,31.04,72712.0,27.9556,27.9556,27.7312,27.8569,72712.0
2015-10-06 09:35:00,31.03,31.03,30.86,30.93,50554.0,27.8479,27.8479,27.6954,27.7582,50554.0
2015-10-06 09:40:00,30.94,30.98,30.82,30.85,40571.0,27.7671,27.803,27.6595,27.6864,40571.0
2015-10-06 09:45:00,30.86,31.04,30.86,30.94,31823.0,27.6954,27.8569,27.6954,27.7671,31823.0
2015-10-06 09:50:00,30.94,30.94,30.82,30.87,50096.0,27.7671,27.7671,27.6595,27.7043,50096.0
2015-10-06 09:55:00,30.88,31.0,30.83,30.99,44892.0,27.7133,27.821,27.6684,27.812,44892.0
2015-10-06 10:00:00,30.99,31.07,30.97,31.02,31464.0,27.812,27.8838,27.7941,27.8389,31464.0
2015-10-06 10:05:00,31.02,31.02,30.92,30.98,45493.0,27.8389,27.8389,27.7492,27.803,45493.0
2015-10-06 10:10:00,30.97,31.0,30.82,30.82,74643.0,27.7941,27.821,27.6595,27.6595,74643.0
2015-10-06 10:15:00,30.82,30.83,30.69,30.7,63438.0,27.6595,27.6684,27.5428,27.5518,63438.0
2015-10-06 10:20:00,30.69,30.77,30.67,30.74,43910.0,27.5428,27.6146,27.5248,27.5877,43910.0
2015-10-06 10:25:00,30.74,30.8,30.64,30.66,98750.0,27.5877,27.6415,27.4979,27.5159,98750.0
2015-10-06 10:30:00,30.66,30.68,30.58,30.6,124771.0,27.5159,27.5338,27.4441,27.462,124771.0
2015-10-06 10:35:00,30.6,30.72,30.55,30.7,77090.0,27.462,27.5697,27.4171,27.5518,77090.0
2015-10-06 10:40:00,30.7,30.8,30.7,30.8,74575.0,27.5518,27.6415,27.5518,27.6415,74575.0
2015-10-06 10:45:00,30.8,30.81,30.69,30.7,50337.0,27.6415,27.6505,27.5428,27.5518,50337.0
2015-10-06 10:50:00,30.68,30.76,30.65,30.75,60346.0,27.5338,27.6056,27.5069,27.5966,60346.0
2015-10-06 10:55:00,30.74,30.75,30.67,30.71,37382.0,27.5877,27.5966,27.5248,27.5607,37382.0
2015-10-06 11:00:00,30.71,30.73,30.65,30.66,43920.0,27.5607,27.5787,27.5069,27.5159,43920.0
2015-10-06 11:05:00,30.66,30.66,30.59,30.63,67198.0,27.5159,27.5159,27.453,27.4889,67198.0
2015-10-06 11:10:00,30.64,30.64,30.6,30.63,37429.0,27.4979,27.4979,27.462,27.4889,37429.0
2015-10-06 11:15:00,30.63,30.69,30.59,30.65,60548.0,27.4889,27.5428,27.453,27.5069,60548.0
2015-10-06 11:20:00,30.66,30.68,30.63,30.64,28967.0,27.5159,27.5338,27.4889,27.4979,28967.0
2015-10-06 11:25:00,30.64,30.68,30.62,30.64,38266.0,27.4979,27.5338,27.48,27.4979,38266.0
2015-10-06 11:30:00,30.65,30.66,30.49,30.5,46786.0,27.5069,27.5159,27.3633,27.3723,46786.0
2015-10-06 11:35:00,30.49,30.51,30.39,30.41,64079.0,27.3633,27.3812,27.2735,27.2915,64079.0
2015-10-06 11:40:00,30.41,30.45,30.38,30.43,32687.0,27.2915,27.3274,27.2646,27.3094,32687.0
2015-10-06 11:45:00,30.43,30.44,30.38,30.4,45512.0,27.3094,27.3184,27.2646,27.2825,45512.0
2015-10-06 11:50:00,30.41,30.42,30.38,30.39,31305.0,27.2915,27.3005,27.2646,27.2735,31305.0
2015-10-06 11:55:00,30.39,30.39,30.31,30.36,31723.0,27.2735,27.2735,27.2018,27.2466,31723.0
2015-10-06 12:00:00,30.36,30.47,30.35,30.44,106465.0,27.2466,27.3453,27.2377,27.3184,106465.0
2015-10-06 12:05:00,30.44,30.49,30.44,30.46,40152.0,27.3184,27.3633,27.3184,27.3364,40152.0
2015-10-06 12:10:00,30.45,30.47,30.4,30.47,28201.0,27.3274,27.3453,27.2825,27.3453,28201.0
2015-10-06 12:15:00,30.47,30.48,30.39,30.41,21028.0,27.3453,27.3543,27.2735,27.2915,21028.0
2015-10-06 12:20:00,30.42,30.45,30.38,30.38,19505.0,27.3005,27.3274,27.2646,27.2646,19505.0
2015-10-06 12:25:00,30.38,30.41,30.37,30.37,22822.0,27.2646,27.2915,27.2556,27.2556,22822.0
2015-10-06 12:30:00,30.37,30.39,30.35,30.37,42614.0,27.2556,27.2735,27.2377,27.2556,42614.0
2015-10-06 12:35:00,30.37,30.38,30.34,30.34,26264.0,27.2556,27.2646,27.2287,27.2287,26264.0
2015-10-06 12:40:00,30.33,30.35,30.3,30.35,37790.0,27.2197,27.2377,27.1928,27.2377,37790.0
2015-10-06 12:45:00,30.35,30.37,30.3,30.35,119353.0,27.2377,27.2556,27.1928,27.2377,119353.0
2015-10-06 12:50:00,30.35,30.36,30.33,30.36,12818.0,27.2377,27.2466,27.2197,27.2466,12818.0
2015-10-06 12:55:00,30.36,30.44,30.33,30.44,32201.0,27.2466,27.3184,27.2197,27.3184,32201.0
2015-10-06 13:00:00,30.43,30.45,30.4,30.4,38246.0,27.3094,27.3274,27.2825,27.2825,38246.0
2015-10-06 13:05:00,30.4,30.4,30.38,30.4,27255.0,27.2825,27.2825,27.2646,27.2825,27255.0
2015-10-06 13:10:00,30.4,30.43,30.38,30.43,73993.0,27.2825,27.3094,27.2646,27.3094,73993.0
2015-10-06 13:15:00,30.43,30.47,30.42,30.45,65762.0,27.3094,27.3453,27.3005,27.3274,65762.0
2015-10-06 13:20:00,30.46,30.47,30.44,30.46,34540.0,27.3364,27.3453,27.3184,27.3364,34540.0
2015-10-06 13:25:00,30.47,30.51,30.46,30.47,33329.0,27.3453,27.3812,27.3364,27.3453,33329.0
2015-10-06 13:30:00,30.47,30.49,30.44,30.44,36499.0,27.3453,27.3633,27.3184,27.3184,36499.0
2015-10-06 13:35:00,30.45,30.46,30.41,30.41,29658.0,27.3274,27.3364,27.2915,27.2915,29658.0
2015-10-06 13:40:00,30.41,30.42,30.35,30.36,54842.0,27.2915,27.3005,27.2377,27.2466,54842.0
2015-10-06 13:45:00,30.36,30.38,30.31,30.38,40820.0,27.2466,27.2646,27.2018,27.2646,40820.0
2015-10-06 13:50:00,30.37,30.37,30.25,30.31,79308.0,27.2556,27.2556,27.1479,27.2018,79308.0
2015-10-06 13:55:00,30.3,30.32,30.24,30.29,45608.0,27.1928,27.2107,27.1389,27.1838,45608.0
2015-10-06 14:00:00,30.3,30.31,30.26,30.27,25540.0,27.1928,27.2018,27.1569,27.1659,25540.0
2015-10-06 14:05:00,30.26,30.28,30.23,30.24,37506.0,27.1569,27.1748,27.13,27.1389,37506.0
2015-10-06 14:10:00,30.25,30.32,30.24,30.32,51790.0,27.1479,27.2107,27.1389,27.2107,51790.0
2015-10-06 14:15:00,30.33,30.4,30.31,30.4,77353.0,27.2197,27.2825,27.2018,27.2825,77353.0
2015-10-06 14:20:00,30.39,30.4,30.32,30.32,44487.0,27.2735,27.2825,27.2107,27.2107,44487.0
2015-10-06 14:25:00,30.33,30.4,30.29,30.39,25341.0,27.2197,27.2825,27.1838,27.2735,25341.0
2015-10-06 14:30:00,30.39,30.4,30.33,30.36,33359.0,27.2735,27.2825,27.2197,27.2466,33359.0
2015-10-06 14:35:00,30.36,30.37,30.31,30.33,30911.0,27.2466,27.2556,27.2018,27.2197,30911.0
2015-10-06 14:40:00,30.33,30.34,30.25,30.26,30383.0,27.2197,27.2287,27.1479,27.1569,30383.0
2015-10-06 14:45:00,30.27,30.27,30.19,30.19,141028.0,27.1659,27.1659,27.0941,27.0941,141028.0
2015-10-06 14:50:00,30.19,30.24,30.17,30.19,82724.0,27.0941,27.1389,27.0761,27.0941,82724.0
2015-10-06 14:55:00,30.19,30.19,30.09,30.1,133456.0,27.0941,27.0941,27.0043,27.0133,133456.0
2015-10-06 15:00:00,30.1,30.11,30.06,30.09,151064.0,27.0133,27.0223,26.9774,27.0043,151064.0
2015-10-06 15:05:00,30.08,30.09,29.99,29.99,193999.0,26.9953,27.0043,26.9146,26.9146,193999.0
2015-10-06 15:10:00,29.99,30.0,29.96,29.99,79335.0,26.9146,26.9235,26.8876,26.9146,79335.0
2015-10-06 15:15:00,30.0,30.0,29.97,29.97,203534.0,26.9235,26.9235,26.8966,26.8966,203534.0
2015-10-06 15:20:00,29.98,30.01,29.95,30.0,319815.0,26.9056,26.9325,26.8787,26.9235,319815.0
2015-10-06 15:25:00,30.0,30.05,29.95,30.03,166366.0,26.9235,26.9684,26.8787,26.9505,166366.0
2015-10-06 15:30:00,30.02,30.14,30.02,30.11,210452.0,26.9415,27.0492,26.9415,27.0223,210452.0
2015-10-06 15:35:00,30.11,30.12,29.99,30.0,167167.0,27.0223,27.0312,26.9146,26.9235,167167.0
2015-10-06 15:40:00,30.01,30.05,29.97,30.01,134310.0,26.9325,26.9684,26.8966,26.9325,134310.0
2015-10-06 15:45:00,30.01,30.02,29.97,29.97,178127.0,26.9325,26.9415,26.8966,26.8966,178127.0
2015-10-06 15:50:00,29.97,29.97,29.92,29.93,302124.0,26.8966,26.8966,26.8517,26.8607,302124.0
2015-10-06 15:55:00,29.93,30.01,29.91,29.99,1012098.0,26.8607,26.9325,26.8428,26.9146,1012098.0
2015-10-07 09:30:00,30.22,30.44,30.07,30.21,145474.0,27.121,27.3184,26.9864,27.112,145474.0
2015-10-07 09:35:00,30.18,30.3,30.15,30.28,112359.0,27.0851,27.1928,27.0582,27.1748,112359.0
2015-10-07 09:40:00,30.28,30.33,30.07,30.15,121350.0,27.1748,27.2197,26.9864,27.0582,121350.0
2015-10-07 09:45:00,30.16,30.18,30.08,30.12,71181.0,27.0671,27.0851,26.9953,27.0312,71181.0
2015-10-07 09:50:00,30.11,30.13,30.06,30.07,67134.0,27.0223,27.0402,26.9774,26.9864,67134.0
2015-10-07 09:55:00,30.07,30.12,30.07,30.07,61110.0,26.9864,27.0312,26.9864,26.9864,61110.0
2015-10-07 10:00:00,30.07,30.12,30.07,30.1,66728.0,26.9864,27.0312,26.9864,27.0133,66728.0
2015-10-07 10:05:00,30.09,30.1,30.04,30.06,51742.0,27.0043,27.0133,26.9594,26.9774,51742.0
2015-10-07 10:10:00,30.07,30.12,30.07,30.09,89532.0,26.9864,27.0312,26.9864,27.0043,89532.0
2015-10-07 10:15:00,30.1,30.11,30.06,30.1,62633.0,27.0133,27.0223,26.9774,27.0133,62633.0
2015-10-07 10:20:00,30.1,30.15,30.09,30.14,63790.0,27.0133,27.0582,27.0043,27.0492,63790.0
2015-10-07 10:25:00,30.14,30.19,30.1,30.18,89145.0,27.0492,27.0941,27.0133,27.0851,89145.0
2015-10-07 10:30:00,30.18,30.19,30.07,30.07,101150.0,27.0851,27.0941,26.9864,26.9864,101150.0
2015-10-07 10:35:00,30.08,30.11,30.06,30.07,90557.0,26.9953,27.0223,26.9774,26.9864,90557.0
2015-10-07 10:40:00,30.06,30.09,30.02,30.07,80302.0,26.9774,27.0043,26.9415,26.9864,80302.0
2015-10-07 10:45:00,30.07,30.16,30.05,30.07,49044.0,26.9864,27.0671,26.9684,26.9864,49044.0
2015-10-07 10:50:00,30.07,30.12,30.02,30.1,56880.0,26.9864,27.0312,26.9415,27.0133,56880.0
2015-10-07 10:55:00,30.1,30.12,30.07,30.08,58635.0,27.0133,27.0312,26.9864,26.9953,58635.0
2015-10-07 11:00:00,30.08,30.12,30.05,30.11,93464.0,26.9953,27.0312,26.9684,27.0223,93464.0
2015-10-07 11:05:00,30.11,30.14,30.04,30.09,90349.0,27.0223,27.0492,26.9594,27.0043,90349.0
2015-10-07 11:10:00,30.1,30.11,30.0,30.03,45791.0,27.0133,27.0223,26.9235,26.9505,45791.0
2015-10-07 11:15:00,30.03,30.06,29.97,30.01,95240.0,26.9505,26.9774,26.8966,26.9325,95240.0
2015-10-07 11:20:00,30.01,30.01,29.94,29.94,65713.0,26.9325,26.9325,26.8697,26.8697,65713.0
2015-10-07 11:25:00,29.95,30.09,29.93,30.08,100699.0,26.8787,27.0043,26.8607,26.9953,100699.0
2015-10-07 11:30:00,30.08,30.26,30.06,30.26,160757.0,26.9953,27.1569,26.9774,27.1569,160757.0
2015-10-07 11:35:00,30.27,30.33,30.24,30.33,42344.0,27.1659,27.2197,27.1389,27.2197,42344.0
2015-10-07 11:40:00,30.33,30.33,30.27,30.29,30781.0,27.2197,27.2197,27.1659,27.1838,30781.0
2015-10-07 11:45:00,30.28,30.33,30.24,30.24,29303.0,27.1748,27.2197,27.1389,27.1389,29303.0
2015-10-07 11:50:00,30.24,30.34,30.24,30.32,39194.0,27.1389,27.2287,27.1389,27.2107,39194.0
2015-10-07 11:55:00,30.33,30.41,30.33,30.35,185504.0,27.2197,27.2915,27.2197,27.2377,185504.0
2015-10-07 12:00:00,30.36,30.37,30.26,30.26,19158.0,27.2466,27.2556,27.1569,27.1569,19158.0
2015-10-07 12:05:00,30.27,30.31,30.24,30.24,20009.0,27.1659,27.2018,27.1389,27.1389,20009.0
2015-10-07 12:10:00,30.24,30.29,30.21,30.24,24652.0,27.1389,27.1838,27.112,27.1389,24652.0
2015-10-07 12:15:00,30.24,30.31,30.21,30.3,22176.0,27.1389,27.2018,27.112,27.1928,22176.0
2015-10-07 12:20:00,30.31,30.32,30.2,30.2,27314.0,27.2018,27.2107,27.103,27.103,27314.0
2015-10-07 12:25:00,30.2,30.21,30.13,30.15,33198.0,27.103,27.112,27.0402,27.0582,33198.0
2015-10-07 12:30:00,30.16,30.21,30.15,30.18,19953.0,27.0671,27.112,27.0582,27.0851,19953.0
2015-10-07 12:35:00,30.18,30.2,30.15,30.17,19312.0,27.0851,27.103,27.0582,27.0761,19312.0
2015-10-07 12:40:00,30.16,30.28,30.12,30.27,19593.0,27.0671,27.1748,27.0312,27.1659,19593.0
2015-10-07 12:45:00,30.28,30.28,30.19,30.23,20232.0,27.1748,27.1748,27.0941,27.13,20232.0
2015-10-07 12:50:00,30.24,30.25,30.19,30.22,15700.0,27.1389,27.1479,27.0941,27.121,15700.0
2015-10-07 12:55:00,30.23,30.26,30.2,30.21,29351.0,27.13,27.1569,27.103,27.112,29351.0
2015-10-07 13:00:00,30.22,30.25,30.19,30.24,23667.0,27.121,27.1479,27.0941,27.1389,23667.0
2015-10-07 13:05:00,30.23,30.25,30.21,30.22,73715.0,27.13,27.1479,27.112,27.121,73715.0
2015-10-07 13:10:00,30.22,30.29,30.22,30.28,44717.0,27.121,27.1838,27.121,27.1748,44717.0
2015-10-07 13:15:00,30.29,30.3,30.24,30.25,20751.0,27.1838,27.1928,27.1389,27.1479,20751.0
2015-10-07 13:20:00,30.24,30.27,30.22,30.25,34255.0,27.1389,27.1659,27.121,27.1479,34255.0
2015-10-07 13:25:00,30.25,30.26,30.21,30.25,62757.0,27.1479,27.1569,27.112,27.1479,62757.0
2015-10-07 13:30:00,30.25,30.3,30.24,30.29,126054.0,27.1479,27.1928,27.1389,27.1838,126054.0
2015-10-07 13:35:00,30.28,30.34,30.27,30.34,38038.0,27.1748,27.2287,27.1659,27.2287,38038.0
2015-10-07 13:40:00,30.34,30.45,30.33,30.44,45743.0,27.2287,27.3274,27.2197,27.3184,45743.0
2015-10-07 13:45:00,30.43,30.49,30.41,30.47,40788.0,27.3094,27.3633,27.2915,27.3453,40788.0
2015-10-07 13:50:00,30.46,30.47,30.42,30.47,30377.0,27.3364,27.3453,27.3005,27.3453,30377.0
2015-10-07 13:55:00,30.47,30.53,30.46,30.46,36219.0,27.3453,27.3992,27.3364,27.3364,36219.0
2015-10-07 14:00:00,30.46,30.57,30.45,30.54,46641.0,27.3364,27.4351,27.3274,27.4082,46641.0
2015-10-07 14:05:00,30.53,30.55,30.5,30.51,20541.0,27.3992,27.4171,27.3723,27.3812,20541.0
2015-10-07 14:10:00,30.5,30.53,30.47,30.48,32337.0,27.3723,27.3992,27.3453,27.3543,32337.0
2015-10-07 14:15:00,30.48,30.48,30.42,30.42,86880.0,27.3543,27.3543,27.3005,27.3005,86880.0
2015-10-07 14:20:00,30.42,30.45,30.38,30.45,26909.0,27.3005,27.3274,27.2646,27.3274,26909.0
2015-10-07 14:25:00,30.45,30.46,30.41,30.45,49230.0,27.3274,27.3364,27.2915,27.3274,49230.0
2015-10-07 14:30:00,30.45,30.47,30.34,30.35,197970.0,27.3274,27.3453,27.2287,27.2377,197970.0
2015-10-07 14:35:00,30.36,30.41,30.31,30.39,73920.0,27.2466,27.2915,27.2018,27.2735,73920.0
2015-10-07 14:40:00,30.39,30.46,30.38,30.4,106055.0,27.2735,27.3364,27.2646,27.2825,106055.0
2015-10-07 14:45:00,30.4,30.43,30.34,30.37,123082.0,27.2825,27.3094,27.2287,27.2556,123082.0
2015-10-07 14:50:00,30.38,30.43,30.34,30.42,41158.0,27.2646,27.3094,27.2287,27.3005,41158.0
2015-10-07 14:55:00,30.42,30.45,30.41,30.44,29799.0,27.3005,27.3274,27.2915,27.3184,29799.0
2015-10-07 15:00:00,30.44,30.51,30.43,30.48,42225.0,27.3184,27.3812,27.3094,27.3543,42225.0
2015-10-07 15:05:00,30.48,30.54,30.47,30.5,50985.0,27.3543,27.4082,27.3453,27.3723,50985.0
2015-10-07 15:10:00,30.5,30.55,30.49,30.52,64088.0,27.3723,27.4171,27.3633,27.3902,64088.0
2015-10-07 15:15:00,30.52,30.59,30.48,30.54,61510.0,27.3902,27.453,27.3543,27.4082,61510.0
2015-10-07 15:20:00,30.55,30.55,30.47,30.52,112806.0,27.4171,27.4171,27.3453,27.3902,112806.0
2015-10-07 15:25:00,30.52,30.54,30.47,30.49,96076.0,27.3902,27.4082,27.3453,27.3633,96076.0
2015-10-07 15:30:00,30.49,30.51,30.47,30.49,74408.0,27.3633,27.3812,27.3453,27.3633,74408.0
2015-10-07 15:35:00,30.49,30.55,30.48,30.52,87506.0,27.3633,27.4171,27.3543,27.3902,87506.0
2015-10-07 15:40:00,30.52,30.57,30.5,30.56,90731.0,27.3902,27.4351,27.3723,27.4261,90731.0
2015-10-07 15:45:00,30.56,30.57,30.49,30.52,114641.0,27.4261,27.4351,27.3633,27.3902,114641.0
2015-10-07 15:50:00,30.51,30.54,30.51,30.54,111144.0,27.3812,27.4082,27.3812,27.4082,111144.0
2015-10-07 15:55:00,30.54,30.59,30.53,30.59,184582.0,27.4082,27.453,27.3992,27.453,184582.0
2015-10-08 09:30:00,30.58,30.64,30.46,30.57,56326.0,27.4441,27.4979,27.3364,27.4351,56326.0
2015-10-08 09:35:00,30.55,30.59,30.5,30.58,24684.0,27.4171,27.453,27.3723,27.4441,24684.0
2015-10-08 09:40:00,30.58,30.69,30.58,30.65,42513.0,27.4441,27.5428,27.4441,27.5069,42513.0
2015-10-08 09:45:00,30.64,30.76,30.63,30.7,90103.0,27.4979,27.6056,27.4889,27.5518,90103.0
2015-10-08 09:50:00,30.7,30.72,30.63,30.71,74018.0,27.5518,27.5697,27.4889,27.5607,74018.0
2015-10-08 09:55:00,30.71,30.78,30.64,30.67,46166.0,27.5607,27.6236,27.4979,27.5248,46166.0
2015-10-08 10:00:00,30.67,30.73,30.63,30.63,28777.0,27.5248,27.5787,27.4889,27.4889,28777.0
2015-10-08 10:05:00,30.62,30.67,30.59,30.65,20935.0,27.48,27.5248,27.453,27.5069,20935.0
2015-10-08 10:10:00,30.65,30.66,30.6,30.64,34218.0,27.5069,27.5159,27.462,27.4979,34218.0
2015-10-08 10:15:00,30.64,30.67,30.61,30.62,42291.0,27.4979,27.5248,27.471,27.48,42291.0
2015-10-08 10:20:00,30.62,30.63,30.59,30.61,19385.0,27.48,27.4889,27.453,27.471,19385.0
2015-10-08 10:25:00,30.61,30.63,30.56,30.57,19501.0,27.471,27.4889,27.4261,27.4351,19501.0
2015-10-08 10:30:00,30.56,30.62,30.53,30.61,31724.0,27.4261,27.48,27.3992,27.471,31724.0
2015-10-08 10:35:00,30.61,30.65,30.6,30.63,21333.0,27.471,27.5069,27.462,27.4889,21333.0
2015-10-08 10:40:00,30.64,30.65,30.56,30.57,20681.0,27.4979,27.5069,27.4261,27.4351,20681.0
2015-10-08 10:45:00,30.57,30.62,30.56,30.56,21278.0,27.4351,27.48,27.4261,27.4261,21278.0
2015-10-08 10:50:00,30.56,30.58,30.51,30.54,26027.0,27.4261,27.4441,27.3812,27.4082,26027.0
2015-10-08 10:55:00,30.54,30.57,30.52,30.57,20168.0,27.4082,27.4351,27.3902,27.4351,20168.0
2015-10-08 11:00:00,30.56,30.57,30.47,30.52,35002.0,27.4261,27.4351,27.3453,27.3902,35002.0
2015-10-08 11:05:00,30.51,30.51,30.4,30.42,49446.0,27.3812,27.3812,27.2825,27.3005,49446.0
2015-10-08 11:10:00,30.42,30.42,30.33,30.33,55164.0,27.3005,27.3005,27.2197,27.2197,55164.0
2015-10-08 11:15:00,30.33,30.34,30.29,30.33,44469.0,27.2197,27.2287,27.1838,27.2197,44469.0
2015-10-08 11:20:00,30.32,30.33,30.27,30.28,61316.0,27.2107,27.2197,27.1659,27.1748,61316.0
2015-10-08 11:25:00,30.28,30.33,30.27,30.29,30423.0,27.1748,27.2197,27.1659,27.1838,30423.0
2015-10-08 11:30:00,30.3,30.44,30.29,30.43,38165.0,27.1928,27.3184,27.1838,27.3094,38165.0
2015-10-08 11:35:00,30.43,30.46,30.37,30.39,31545.0,27.3094,27.3364,27.2556,27.2735,31545.0
2015-10-08 11:40:00,30.39,30.4,30.35,30.38,77822.0,27.2735,27.2825,27.2377,27.2646,77822.0
2015-10-08 11:45:00,30.38,30.39,30.27,30.28,33685.0,27.2646,27.2735,27.1659,27.1748,33685.0
2015-10-08 11:50:00,30.29,30.34,30.28,30.3,14164.0,27.1838,27.2287,27.1748,27.1928,14164.0
2015-10-08 11:55:00,30.3,30.34,30.3,30.33,14779.0,27.1928,27.2287,27.1928,27.2197,14779.0
2015-10-08 12:00:00,30.33,30.33,30.3,30.33,23295.0,27.2197,27.2197,27.1928,27.2197,23295.0
2015-10-08 12:05:00,30.33,30.34,30.3,30.32,27173.0,27.2197,27.2287,27.1928,27.2107,27173.0
2015-10-08 12:10:00,30.32,30.38,30.31,30.37,27115.0,27.2107,27.2646,27.2018,27.2556,27115.0
2015-10-08 12:15:00,30.37,30.43,30.36,30.41,29497.0,27.2556,27.3094,27.2466,27.2915,29497.0
2015-10-08 12:20:00,30.41,30.42,30.35,30.37,45230.0,27.2915,27.3005,27.2377,27.2556,45230.0
2015-10-08 12:25:00,30.37,30.37,30.29,30.3,34160.0,27.2556,27.2556,27.1838,27.1928,34160.0
2015-10-08 12:30:00,30.3,30.37,30.29,30.36,22800.0,27.1928,27.2556,27.1838,27.2466,22800.0
2015-10-08 12:35:00,30.37,30.44,30.36,30.44,32076.0,27.2556,27.3184,27.2466,27.3184,32076.0
2015-10-08 12:40:00,30.44,30.48,30.44,30.47,38009.0,27.3184,27.3543,27.3184,27.3453,38009.0
2015-10-08 12:45:00,30.47,30.48,30.35,30.36,62989.0,27.3453,27.3543,27.2377,27.2466,62989.0
2015-10-08 12:50:00,30.35,30.4,30.34,30.4,42652.0,27.2377,27.2825,27.2287,27.2825,42652.0
2015-10-08 12:55:00,30.39,30.42,30.37,30.38,66866.0,27.2735,27.3005,27.2556,27.2646,66866.0
2015-10-08 13:00:00,30.38,30.4,30.34,30.34,23641.0,27.2646,27.2825,27.2287,27.2287,23641.0
2015-10-08 13:05:00,30.34,30.39,30.29,30.3,84516.0,27.2287,27.2735,27.1838,27.1928,84516.0
2015-10-08 13:10:00,30.31,30.31,30.24,30.24,70730.0,27.2018,27.2018,27.1389,27.1389,70730.0
2015-10-08 13:15:00,30.23,30.29,30.23,30.28,72442.0,27.13,27.1838,27.13,27.1748,72442.0
2015-10-08 13:20:00,30.29,30.34,30.29,30.32,62378.0,27.1838,27.2287,27.1838,27.2107,62378.0
2015-10-08 13:25:00,30.31,30.32,30.28,30.28,36175.0,27.2018,27.2107,27.1748,27.1748,36175.0
2015-10-08 13:30:00,30.28,30.34,30.27,30.32,37021.0,27.1748,27.2287,27.1659,27.2107,37021.0
2015-10-08 13:35:00,30.32,30.33,30.27,30.29,27041.0,27.2107,27.2197,27.1659,27.1838,27041.0
2015-10-08 13:40:00,30.29,30.3,30.26,30.28,24890.0,27.1838,27.1928,27.1569,27.1748,24890.0
2015-10-08 13:45:00,30.28,30.32,30.27,30.32,30840.0,27.1748,27.2107,27.1659,27.2107,30840.0
2015-10-08 13:50:00,30.32,30.37,30.3,30.36,61420.0,27.2107,27.2556,27.1928,27.2466,61420.0
2015-10-08 13:55:00,30.36,30.37,30.31,30.32,74290.0,27.2466,27.2556,27.2018,27.2107,74290.0
2015-10-08 14:00:00,30.31,30.39,30.29,30.35,160722.0,27.2018,27.2735,27.1838,27.2377,160722.0
2015-10-08 14:05:00,30.35,30.35,30.22,30.23,206049.0,27.2377,27.2377,27.121,27.13,206049.0
2015-10-08 14:10:00,30.23,30.43,30.22,30.39,199741.0,27.13,27.3094,27.121,27.2735,199741.0
2015-10-08 14:15:00,30.38,30.41,30.28,30.36,113904.0,27.2646,27.2915,27.1748,27.2466,113904.0
2015-10-08 14:20:00,30.36,30.44,30.35,30.43,113301.0,27.2466,27.3184,27.2377,27.3094,113301.0
2015-10-08 14:25:00,30.43,30.49,30.39,30.49,189556.0,27.3094,27.3633,27.2735,27.3633,189556.0
2015-10-08 14:30:00,30.49,30.55,30.42,30.55,106823.0,27.3633,27.4171,27.3005,27.4171,106823.0
2015-10-08 14:35:00,30.55,30.6,30.54,30.58,80596.0,27.4171,27.462,27.4082,27.4441,80596.0
2015-10-08 14:40:00,30.58,30.61,30.52,30.53,188232.0,27.4441,27.471,27.3902,27.3992,188232.0
2015-10-08 14:45:00,30.54,30.55,30.49,30.52,140958.0,27.4082,27.4171,27.3633,27.3902,140958.0
2015-10-08 14:50:00,30.52,30.52,30.46,30.5,71878.0,27.3902,27.3902,27.3364,27.3723,71878.0
2015-10-08 14:55:00,30.51,30.62,30.48,30.61,50813.0,27.3812,27.48,27.3543,27.471,50813.0
2015-10-08 15:00:00,30.61,30.69,30.59,30.68,46126.0,27.471,27.5428,27.453,27.5338,46126.0
2015-10-08 15:05:00,30.68,30.72,30.67,30.69,32112.0,27.5338,27.5697,27.5248,27.5428,32112.0
2015-10-08 15:10:00,30.69,30.75,30.68,30.72,47608.0,27.5428,27.5966,27.5338,27.5697,47608.0
2015-10-08 15:15:00,30.73,30.78,30.72,30.75,30437.0,27.5787,27.6236,27.5697,27.5966,30437.0
2015-10-08 15:20:00,30.75,30.76,30.7,30.73,42529.0,27.5966,27.6056,27.5518,27.5787,42529.0
2015-10-08 15:25:00,30.73,30.77,30.72,30.74,49044.0,27.5787,27.6146,27.5697,27.5877,49044.0
2015-10-08 15:30:00,30.73,30.74,30.67,30.67,55833.0,27.5787,27.5877,27.5248,27.5248,55833.0
2015-10-08 15:35:00,30.67,30.69,30.64,30.64,62663.0,27.5248,27.5428,27.4979,27.4979,62663.0
2015-10-08 15:40:00,30.64,30.68,30.64,30.68,46174.0,27.4979,27.5338,27.4979,27.5338,46174.0
2015-10-08 15:45:00,30.68,30.69,30.67,30.67,60768.0,27.5338,27.5428,27.5248,27.5248,60768.0
2015-10-08 15:50:00,30.67,30.68,30.64,30.64,121903.0,27.5248,27.5338,27.4979,27.4979,121903.0
2015-10-08 15:55:00,30.64,30.67,30.63,30.64,234156.0,27.4979,27.5248,27.4889,27.4979,234156.0
2015-10-09 09:30:00,30.64,30.75,30.48,30.52,64620.0,27.4979,27.5966,27.3543,27.3902,64620.0
2015-10-09 09:35:00,30.52,30.64,30.49,30.64,33594.0,27.3902,27.4979,27.3633,27.4979,33594.0
2015-10-09 09:40:00,30.63,30.7,30.56,30.69,40725.0,27.4889,27.5518,27.4261,27.5428,40725.0
2015-10-09 09:45:00,30.69,30.73,30.67,30.7,42370.0,27.5428,27.5787,27.5248,27.5518,42370.0
2015-10-09 09:50:00,30.71,30.73,30.62,30.62,51196.0,27.5607,27.5787,27.48,27.48,51196.0
2015-10-09 09:55:00,30.62,30.69,30.59,30.66,47932.0,27.48,27.5428,27.453,27.5159,47932.0
2015-10-09 10:00:00,30.65,30.66,30.54,30.54,50267.0,27.5069,27.5159,27.4082,27.4082,50267.0
2015-10-09 10:05:00,30.54,30.54,30.49,30.5,32102.0,27.4082,27.4082,27.3633,27.3723,32102.0
2015-10-09 10:10:00,30.51,30.53,30.45,30.51,36988.0,27.3812,27.3992,27.3274,27.3812,36988.0
2015-10-09 10:15:00,30.51,30.6,30.5,30.59,101446.0,27.3812,27.462,27.3723,27.453,101446.0
2015-10-09 10:20:00,30.59,30.62,30.55,30.56,48179.0,27.453,27.48,27.4171,27.4261,48179.0
2015-10-09 10:25:00,30.56,30.56,30.51,30.52,38499.0,27.4261,27.4261,27.3812,27.3902,38499.0
2015-10-09 10:30:00,30.51,30.55,30.49,30.51,52931.0,27.3812,27.4171,27.3633,27.3812,52931.0
2015-10-09 10:35:00,30.51,30.54,30.49,30.52,36986.0,27.3812,27.4082,27.3633,27.3902,36986.0
2015-10-09 10:40:00,30.52,30.54,30.49,30.53,27786.0,27.3902,27.4082,27.3633,27.3992,27786.0
2015-10-09 10:45:00,30.53,30.56,30.5,30.51,35222.0,27.3992,27.4261,27.3723,27.3812,35222.0
2015-10-09 10:50:00,30.51,30.51,30.44,30.46,23729.0,27.3812,27.3812,27.3184,27.3364,23729.0
2015-10-09 10:55:00,30.47,30.51,30.46,30.49,29077.0,27.3453,27.3812,27.3364,27.3633,29077.0
2015-10-09 11:00:00,30.49,30.5,30.42,30.43,90932.0,27.3633,27.3723,27.3005,27.3094,90932.0
2015-10-09 11:05:00,30.43,30.44,30.39,30.43,43515.0,27.3094,27.3184,27.2735,27.3094,43515.0
2015-10-09 11:10:00,30.43,30.48,30.42,30.45,34429.0,27.3094,27.3543,27.3005,27.3274,34429.0
2015-10-09 11:15:00,30.45,30.49,30.43,30.48,18669.0,27.3274,27.3633,27.3094,27.3543,18669.0
2015-10-09 11:20:00,30.48,30.5,30.42,30.42,38978.0,27.3543,27.3723,27.3005,27.3005,38978.0
2015-10-09 11:25:00,30.42,30.46,30.4,30.46,29367.0,27.3005,27.3364,27.2825,27.3364,29367.0
2015-10-09 11:30:00,30.47,30.47,30.41,30.42,23412.0,27.3453,27.3453,27.2915,27.3005,23412.0
2015-10-09 11:35:00,30.41,30.44,30.4,30.42,32889.0,27.2915,27.3184,27.2825,27.3005,32889.0
2015-10-09 11:40:00,30.42,30.43,30.4,30.41,22112.0,27.3005,27.3094,27.2825,27.2915,22112.0
2015-10-09 11:45:00,30.41,30.41,30.34,30.34,37241.0,27.2915,27.2915,27.2287,27.2287,37241.0
2015-10-09 11:50:00,30.34,30.36,30.33,30.33,50936.0,27.2287,27.2466,27.2197,27.2197,50936.0
2015-10-09 11:55:00,30.33,30.34,30.3,30.32,32304.0,27.2197,27.2287,27.1928,27.2107,32304.0
2015-10-09 12:00:00,30.32,30.36,30.31,30.34,30526.0,27.2107,27.2466,27.2018,27.2287,30526.0
2015-10-09 12:05:00,30.35,30.35,30.29,30.3,30133.0,27.2377,27.2377,27.1838,27.1928,30133.0
2015-10-09 12:10:00,30.3,30.31,30.29,30.3,32576.0,27.1928,27.2018,27.1838,27.1928,32576.0
2015-10-09 12:15:00,30.3,30.3,30.25,30.27,41548.0,27.1928,27.1928,27.1479,27.1659,41548.0
2015-10-09 12:20:00,30.26,30.35,30.24,30.26,416639.0,27.1569,27.2377,27.1389,27.1569,416639.0
2015-10-09 12:25:00,30.26,30.26,30.25,30.26,159017.0,27.1569,27.1569,27.1479,27.1569,159017.0
2015-10-09 12:30:00,30.25,30.25,30.14,30.16,102048.0,27.1479,27.1479,27.0492,27.0671,102048.0
2015-10-09 12:35:00,30.16,30.17,30.06,30.1,76791.0,27.0671,27.0761,26.9774,27.0133,76791.0
2015-10-09 12:40:00,30.1,30.1,30.04,30.1,46642.0,27.0133,27.0133,26.9594,27.0133,46642.0
2015-10-09 12:45:00,30.1,30.21,30.09,30.21,27754.0,27.0133,27.112,27.0043,27.112,27754.0
2015-10-09 12:50:00,30.21,30.28,30.21,30.23,56840.0,27.112,27.1748,27.112,27.13,56840.0
2015-10-09 12:55:00,30.23,30.31,30.23,30.28,30543.0,27.13,27.2018,27.13,27.1748,30543.0
2015-10-09 13:00:00,30.29,30.41,30.28,30.4,53619.0,27.1838,27.2915,27.1748,27.2825,53619.0
2015-10-09 13:05:00,30.4,30.4,30.33,30.34,34373.0,27.2825,27.2825,27.2197,27.2287,34373.0
2015-10-09 13:10:00,30.33,30.36,30.29,30.34,30679.0,27.2197,27.2466,27.1838,27.2287,30679.0
2015-10-09 13:15:00,30.34,30.39,30.34,30.39,28753.0,27.2287,27.2735,27.2287,27.2735,28753.0
2015-10-09 13:20:00,30.38,30.41,30.38,30.41,17793.0,27.2646,27.2915,27.2646,27.2915,17793.0
2015-10-09 13:25:00,30.4,30.44,30.38,30.39,22994.0,27.2825,27.3184,27.2646,27.2735,22994.0
2015-10-09 13:30:00,30.39,30.4,30.37,30.38,23986.0,27.2735,27.2825,27.2556,27.2646,23986.0
2015-10-09 13:35:00,30.39,30.42,30.35,30.41,30238.0,27.2735,27.3005,27.2377,27.2915,30238.0
2015-10-09 13:40:00,30.41,30.44,30.38,30.44,28848.0,27.2915,27.3184,27.2646,27.3184,28848.0
2015-10-09 13:45:00,30.44,30.48,30.43,30.47,37573.0,27.3184,27.3543,27.3094,27.3453,37573.0
2015-10-09 13:50:00,30.48,30.51,30.46,30.51,19353.0,27.3543,27.3812,27.3364,27.3812,19353.0
2015-10-09 13:55:00,30.51,30.55,30.5,30.53,30487.0,27.3812,27.4171,27.3723,27.3992,30487.0
2015-10-09 14:00:00,30.53,30.54,30.5,30.54,31188.0,27.3992,27.4082,27.3723,27.4082,31188.0
2015-10-09 14:05:00,30.55,30.56,30.54,30.55,32834.0,27.4171,27.4261,27.4082,27.4171,32834.0
2015-10-09 14:10:00,30.55,30.58,30.55,30.58,18547.0,27.4171,27.4441,27.4171,27.4441,18547.0
2015-10-09 14:15:00,30.58,30.59,30.52,30.53,23532.0,27.4441,27.453,27.3902,27.3992,23532.0
2015-10-09 14:20:00,30.54,30.55,30.5,30.55,37283.0,27.4082,27.4171,27.3723,27.4171,37283.0
2015-10-09 14:25:00,30.54,30.63,30.54,30.63,29664.0,27.4082,27.4889,27.4082,27.4889,29664.0
2015-10-09 14:30:00,30.64,30.64,30.59,30.61,25118.0,27.4979,27.4979,27.453,27.471,25118.0
2015-10-09 14:35:00,30.6,30.66,30.6,30.65,24783.0,27.462,27.5159,27.462,27.5069,24783.0
2015-10-09 14:40:00,30.65,30.66,30.64,30.65,22174.0,27.5069,27.5159,27.4979,27.5069,22174.0
2015-10-09 14:45:00,30.65,30.68,30.62,30.67,35509.0,27.5069,27.5338,27.48,27.5248,35509.0
2015-10-09 14:50:00,30.67,30.72,30.67,30.67,101386.0,27.5248,27.5697,27.5248,27.5248,101386.0
2015-10-09 14:55:00,30.67,30.69,30.65,30.66,62152.0,27.5248,27.5428,27.5069,27.5159,62152.0
2015-10-09 15:00:00,30.65,30.65,30.54,30.56,75363.0,27.5069,27.5069,27.4082,27.4261,75363.0
2015-10-09 15:05:00,30.56,30.65,30.56,30.65,36192.0,27.4261,27.5069,27.4261,27.5069,36192.0
2015-10-09 15:10:00,30.66,30.67,30.63,30.65,32086.0,27.5159,27.5248,27.4889,27.5069,32086.0
2015-10-09 15:15:00,30.65,30.67,30.63,30.66,51420.0,27.5069,27.5248,27.4889,27.5159,51420.0
2015-10-09 15:20:00,30.66,30.71,30.65,30.7,53243.0,27.5159,27.5607,27.5069,27.5518,53243.0
2015-10-09 15:25:00,30.7,30.72,30.68,30.69,47085.0,27.5518,27.5697,27.5338,27.5428,47085.0
2015-10-09 15:30:00,30.69,30.72,30.68,30.72,55967.0,27.5428,27.5697,27.5338,27.5697,55967.0
2015-10-09 15:35:00,30.71,30.72,30.67,30.68,81654.0,27.5607,27.5697,27.5248,27.5338,81654.0
2015-10-09 15:40:00,30.67,30.68,30.61,30.65,80641.0,27.5248,27.5338,27.471,27.5069,80641.0
2015-10-09 15:45:00,30.65,30.66,30.62,30.66,129490.0,27.5069,27.5159,27.48,27.5159,129490.0
2015-10-09 15:50:00,30.66,30.68,30.65,30.65,86397.0,27.5159,27.5338,27.5069,27.5069,86397.0
2015-10-09 15:55:00,30.65,30.69,30.63,30.65,194518.0,27.5069,27.5428,27.4889,27.5069,194518.0
2015-10-12 09:30:00,30.75,30.85,30.58,30.61,69549.0,27.5966,27.6864,27.4441,27.471,69549.0
2015-10-12 09:35:00,30.59,30.64,30.57,30.63,23240.0,27.453,27.4979,27.4351,27.4889,23240.0
2015-10-12 09:40:00,30.64,30.75,30.64,30.68,84853.0,27.4979,27.5966,27.4979,27.5338,84853.0
2015-10-12 09:45:00,30.68,30.7,30.61,30.61,26775.0,27.5338,27.5518,27.471,27.471,26775.0
2015-10-12 09:50:00,30.62,30.63,30.51,30.53,31763.0,27.48,27.4889,27.3812,27.3992,31763.0
2015-10-12 09:55:00,30.53,30.6,30.53,30.58,21645.0,27.3992,27.462,27.3992,27.4441,21645.0
2015-10-12 10:00:00,30.58,30.59,30.51,30.54,27217.0,27.4441,27.453,27.3812,27.4082,27217.0
2015-10-12 10:05:00,30.54,30.57,30.53,30.55,12200.0,27.4082,27.4351,27.3992,27.4171,12200.0
2015-10-12 10:10:00,30.55,30.64,30.55,30.59,30146.0,27.4171,27.4979,27.4171,27.453,30146.0
2015-10-12 10:15:00,30.58,30.59,30.52,30.56,57060.0,27.4441,27.453,27.3902,27.4261,57060.0
2015-10-12 10:20:00,30.56,30.56,30.42,30.46,20267.0,27.4261,27.4261,27.3005,27.3364,20267.0
2015-10-12 10:25:00,30.45,30.48,30.43,30.46,13472.0,27.3274,27.3543,27.3094,27.3364,13472.0
2015-10-12 10:30:00,30.47,30.47,30.38,30.4,113859.0,27.3453,27.3453,27.2646,27.2825,113859.0
2015-10-12 10:35:00,30.4,30.4,30.35,30.37,38367.0,27.2825,27.2825,27.2377,27.2556,38367.0
2015-10-12 10:40:00,30.38,30.39,30.31,30.36,17033.0,27.2646,27.2735,27.2018,27.2466,17033.0
2015-10-12 10:45:00,30.37,30.4,30.31,30.39,18623.0,27.2556,27.2825,27.2018,27.2735,18623.0
2015-10-12 10:50:00,30.4,30.42,30.33,30.33,46676.0,27.2825,27.3005,27.2197,27.2197,46676.0
2015-10-12 10:55:00,30.34,30.38,30.33,30.36,23001.0,27.2287,27.2646,27.2197,27.2466,23001.0
2015-10-12 11:00:00,30.36,30.42,30.35,30.42,63952.0,27.2466,27.3005,27.2377,27.3005,63952.0
2015-10-12 11:05:00,30.41,30.51,30.4,30.49,15222.0,27.2915,27.3812,27.2825,27.3633,15222.0
2015-10-12 11:10:00,30.49,30.49,30.41,30.45,11014.0,27.3633,27.3633,27.2915,27.3274,11014.0
2015-10-12 11:15:00,30.45,30.46,30.4,30.43,9593.0,27.3274,27.3364,27.2825,27.3094,9593.0
2015-10-12 11:20:00,30.44,30.53,30.44,30.52,16247.0,27.3184,27.3992,27.3184,27.3902,16247.0
2015-10-12 11:25:00,30.51,30.57,30.51,30.56,13619.0,27.3812,27.4351,27.3812,27.4261,13619.0
2015-10-12 11:30:00,30.56,30.64,30.56,30.63,14720.0,27.4261,27.4979,27.4261,27.4889,14720.0
2015-10-12 11:35:00,30.63,30.7,30.61,30.7,36133.0,27.4889,27.5518,27.471,27.5518,36133.0
2015-10-12 11:40:00,30.7,30.83,30.67,30.79,91718.0,27.5518,27.6684,27.5248,27.6325,91718.0
2015-10-12 11:45:00,30.79,30.84,30.77,30.84,40284.0,27.6325,27.6774,27.6146,27.6774,40284.0
2015-10-12 11:50:00,30.83,30.85,30.75,30.76,32921.0,27.6684,27.6864,27.5966,27.6056,32921.0
2015-10-12 11:55:00,30.76,30.77,30.7,30.73,27873.0,27.6056,27.6146,27.5518,27.5787,27873.0
2015-10-12 12:00:00,30.73,30.8,30.72,30.79,61376.0,27.5787,27.6415,27.5697,27.6325,61376.0
2015-10-12 12:05:00,30.79,30.83,30.77,30.83,29873.0,27.6325,27.6684,27.6146,27.6684,29873.0
2015-10-12 12:10:00,30.83,30.85,30.82,30.83,23010.0,27.6684,27.6864,27.6595,27.6684,23010.0
2015-10-12 12:15:00,30.83,30.87,30.78,30.79,30752.0,27.6684,27.7043,27.6236,27.6325,30752.0
2015-10-12 12:20:00,30.8,30.8,30.76,30.79,24872.0,27.6415,27.6415,27.6056,27.6325,24872.0
2015-10-12 12:25:00,30.8,30.83,30.77,30.83,21299.0,27.6415,27.6684,27.6146,27.6684,21299.0
2015-10-12 12:30:00,30.83,30.83,30.77,30.81,18160.0,27.6684,27.6684,27.6146,27.6505,18160.0
2015-10-12 12:35:00,30.81,30.83,30.76,30.77,37687.0,27.6505,27.6684,27.6056,27.6146,37687.0
2015-10-12 12:40:00,30.78,30.78,30.72,30.73,20226.0,27.6236,27.6236,27.5697,27.5787,20226.0
2015-10-12 12:45:00,30.74,30.75,30.67,30.68,34028.0,27.5877,27.5966,27.5248,27.5338,34028.0
2015-10-12 12:50:00,30.68,30.69,30.63,30.63,41725.0,27.5338,27.5428,27.4889,27.4889,41725.0
2015-10-12 12:55:00,30.64,30.65,30.61,30.62,17028.0,27.4979,27.5069,27.471,27.48,17028.0
2015-10-12 13:00:00,30.63,30.63,30.57,30.58,20880.0,27.4889,27.4889,27.4351,27.4441,20880.0
2015-10-12 13:05:00,30.59,30.62,30.57,30.61,18928.0,27.453,27.48,27.4351,27.471,18928.0
2015-10-12 13:10:00,30.61,30.67,30.61,30.62,13819.0,27.471,27.5248,27.471,27.48,13819.0
2015-10-12 13:15:00,30.62,30.66,30.61,30.65,8433.0,27.48,27.5159,27.471,27.5069,8433.0
2015-10-12 13:20:00,30.65,30.71,30.65,30.71,8482.0,27.5069,27.5607,27.5069,27.5607,8482.0
2015-10-12 13:25:00,30.71,30.72,30.66,30.7,25988.0,27.5607,27.5697,27.5159,27.5518,25988.0
2015-10-12 13:30:00,30.7,30.76,30.69,30.75,12278.0,27.5518,27.6056,27.5428,27.5966,12278.0
2015-10-12 13:35:00,30.76,30.79,30.75,30.79,19757.0,27.6056,27.6325,27.5966,27.6325,19757.0
2015-10-12 13:40:00,30.78,30.79,30.76,30.79,19315.0,27.6236,27.6325,27.6056,27.6325,19315.0
2015-10-12 13:45:00,30.79,30.83,30.77,30.79,26121.0,27.6325,27.6684,27.6146,27.6325,26121.0
2015-10-12 13:50:00,30.8,30.8,30.74,30.76,32361.0,27.6415,27.6415,27.5877,27.6056,32361.0
2015-10-12 13:55:00,30.75,30.78,30.75,30.78,17834.0,27.5966,27.6236,27.5966,27.6236,17834.0
2015-10-12 14:00:00,30.77,30.79,30.76,30.77,48116.0,27.6146,27.6325,27.6056,27.6146,48116.0
2015-10-12 14:05:00,30.78,30.84,30.77,30.83,36013.0,27.6236,27.6774,27.6146,27.6684,36013.0
2015-10-12 14:10:00,30.83,30.85,30.8,30.85,44645.0,27.6684,27.6864,27.6415,27.6864,44645.0
2015-10-12 14:15:00,30.85,30.9,30.83,30.87,57976.0,27.6864,27.7312,27.6684,27.7043,57976.0
2015-10-12 14:20:00,30.88,30.88,30.83,30.84,34533.0,27.7133,27.7133,27.6684,27.6774,34533.0
2015-10-12 14:25:00,30.83,30.87,30.83,30.86,57359.0,27.6684,27.7043,27.6684,27.6954,57359.0
2015-10-12 14:30:00,30.86,30.9,30.85,30.9,17664.0,27.6954,27.7312,27.6864,27.7312,17664.0
2015-10-12 14:35:00,30.89,30.92,30.88,30.9,25688.0,27.7223,27.7492,27.7133,27.7312,25688.0
2015-10-12 14:40:00,30.9,30.93,30.88,30.92,103759.0,27.7312,27.7582,27.7133,27.7492,103759.0
2015-10-12 14:45:00,30.92,30.94,30.92,30.94,12206.0,27.7492,27.7671,27.7492,27.7671,12206.0
2015-10-12 14:50:00,30.94,30.98,30.93,30.97,37918.0,27.7671,27.803,27.7582,27.7941,37918.0
2015-10-12 14:55:00,30.96,30.98,30.93,30.94,44707.0,27.7851,27.803,27.7582,27.7671,44707.0
2015-10-12 15:00:00,30.94,30.97,30.93,30.93,42889.0,27.7671,27.7941,27.7582,27.7582,42889.0
2015-10-12 15:05:00,30.93,30.94,30.91,30.94,24808.0,27.7582,27.7671,27.7402,27.7671,24808.0
2015-10-12 15:10:00,30.93,30.97,30.93,30.96,66999.0,27.7582,27.7941,27.7582,27.7851,66999.0
2015-10-12 15:15:00,30.95,30.96,30.91,30.92,50466.0,27.7761,27.7851,27.7402,27.7492,50466.0
2015-10-12 15:20:00,30.92,30.94,30.91,30.94,15169.0,27.7492,27.7671,27.7402,27.7671,15169.0
2015-10-12 15:25:00,30.94,30.96,30.92,30.95,38869.0,27.7671,27.7851,27.7492,27.7761,38869.0
2015-10-12 15:30:00,30.94,30.96,30.93,30.96,31932.0,27.7671,27.7851,27.7582,27.7851,31932.0
2015-10-12 15:35:00,30.96,30.97,30.94,30.95,48683.0,27.7851,27.7941,27.7671,27.7761,48683.0
2015-10-12 15:40:00,30.95,30.95,30.91,30.91,43657.0,27.7761,27.7761,27.7402,27.7402,43657.0
2015-10-12 15:45:00,30.92,30.93,30.88,30.9,72153.0,27.7492,27.7582,27.7133,27.7312,72153.0
2015-10-12 15:50:00,30.9,30.91,30.85,30.85,68758.0,27.7312,27.7402,27.6864,27.6864,68758.0
2015-10-12 15:55:00,30.86,30.93,30.85,30.92,178283.0,27.6954,27.7582,27.6864,27.7492,178283.0
2015-10-13 09:30:00,30.68,30.77,30.59,30.76,76095.0,27.5338,27.6146,27.453,27.6056,76095.0
2015-10-13 09:35:00,30.76,30.94,30.74,30.9,83310.0,27.6056,27.7671,27.5877,27.7312,83310.0
2015-10-13 09:40:00,30.89,30.92,30.68,30.8,60130.0,27.7223,27.7492,27.5338,27.6415,60130.0
2015-10-13 09:45:00,30.8,30.81,30.7,30.74,27666.0,27.6415,27.6505,27.5518,27.5877,27666.0
2015-10-13 09:50:00,30.75,30.77,30.61,30.77,119132.0,27.5966,27.6146,27.471,27.6146,119132.0
2015-10-13 09:55:00,30.77,30.79,30.64,30.68,51964.0,27.6146,27.6325,27.4979,27.5338,51964.0
2015-10-13 10:00:00,30.68,30.78,30.63,30.78,77773.0,27.5338,27.6236,27.4889,27.6236,77773.0
2015-10-13 10:05:00,30.79,30.85,30.76,30.85,22279.0,27.6325,27.6864,27.6056,27.6864,22279.0
2015-10-13 10:10:00,30.85,30.94,30.85,30.86,49391.0,27.6864,27.7671,27.6864,27.6954,49391.0
2015-10-13 10:15:00,30.85,30.96,30.83,30.93,25376.0,27.6864,27.7851,27.6684,27.7582,25376.0
2015-10-13 10:20:00,30.95,31.0,30.94,30.94,45295.0,27.7761,27.821,27.7671,27.7671,45295.0
2015-10-13 10:25:00,30.94,31.09,30.92,31.01,87252.0,27.7671,27.9018,27.7492,27.83,87252.0
2015-10-13 10:30:00,31.01,31.02,30.95,30.96,83596.0,27.83,27.8389,27.7761,27.7851,83596.0
2015-10-13 10:35:00,30.96,30.97,30.9,30.93,55982.0,27.7851,27.7941,27.7312,27.7582,55982.0
2015-10-13 10:40:00,30.92,31.06,30.91,31.06,36032.0,27.7492,27.8748,27.7402,27.8748,36032.0
2015-10-13 10:45:00,31.06,31.09,30.96,30.98,50969.0,27.8748,27.9018,27.7851,27.803,50969.0
2015-10-13 10:50:00,30.97,31.0,30.94,30.96,48899.0,27.7941,27.821,27.7671,27.7851,48899.0
2015-10-13 10:55:00,30.96,31.07,30.95,31.0,73944.0,27.7851,27.8838,27.7761,27.821,73944.0
2015-10-13 11:00:00,30.99,31.06,30.97,31.06,29472.0,27.812,27.8748,27.7941,27.8748,29472.0
2015-10-13 11:05:00,31.07,31.09,31.01,31.03,28217.0,27.8838,27.9018,27.83,27.8479,28217.0
2015-10-13 11:10:00,31.03,31.12,31.01,31.03,30916.0,27.8479,27.9287,27.83,27.8479,30916.0
2015-10-13 11:15:00,31.03,31.08,31.0,31.01,38501.0,27.8479,27.8928,27.821,27.83,38501.0
2015-10-13 11:20:00,31.02,31.07,31.0,31.03,27347.0,27.8389,27.8838,27.821,27.8479,27347.0
2015-10-13 11:25:00,31.03,31.05,30.99,31.01,29389.0,27.8479,27.8659,27.812,27.83,29389.0
2015-10-13 11:30:00,31.01,31.05,30.96,30.98,41067.0,27.83,27.8659,27.7851,27.803,41067.0
2015-10-13 11:35:00,30.97,30.98,30.94,30.96,31116.0,27.7941,27.803,27.7671,27.7851,31116.0
2015-10-13 11:40:00,30.96,30.96,30.85,30.91,27988.0,27.7851,27.7851,27.6864,27.7402,27988.0
2015-10-13 11:45:00,30.91,30.95,30.86,30.87,22522.0,27.7402,27.7761,27.6954,27.7043,22522.0
2015-10-13 11:50:00,30.87,30.89,30.8,30.89,26766.0,27.7043,27.7223,27.6415,27.7223,26766.0
2015-10-13 11:55:00,30.88,30.92,30.88,30.89,15073.0,27.7133,27.7492,27.7133,27.7223,15073.0
2015-10-13 12:00:00,30.89,30.94,30.86,30.89,27388.0,27.7223,27.7671,27.6954,27.7223,27388.0
2015-10-13 12:05:00,30.89,30.9,30.88,30.9,20848.0,27.7223,27.7312,27.7133,27.7312,20848.0
2015-10-13 12:10:00,30.9,30.9,30.85,30.87,12516.0,27.7312,27.7312,27.6864,27.7043,12516.0
2015-10-13 12:15:00,30.86,30.88,30.8,30.8,33384.0,27.6954,27.7133,27.6415,27.6415,33384.0
2015-10-13 12:20:00,30.8,30.83,30.77,30.83,18947.0,27.6415,27.6684,27.6146,27.6684,18947.0
2015-10-13 12:25:00,30.84,30.88,30.83,30.87,28188.0,27.6774,27.7133,27.6684,27.7043,28188.0
2015-10-13 12:30:00,30.87,30.89,30.83,30.84,31148.0,27.7043,27.7223,27.6684,27.6774,31148.0
2015-10-13 12:35:00,30.83,30.86,30.81,30.82,45148.0,27.6684,27.6954,27.6505,27.6595,45148.0
2015-10-13 12:40:00,30.83,30.85,30.81,30.82,9436.0,27.6684,27.6864,27.6505,27.6595,9436.0
2015-10-13 12:45:00,30.81,30.82,30.7,30.7,546399.0,27.6505,27.6595,27.5518,27.5518,546399.0
2015-10-13 12:50:00,30.7,30.71,30.59,30.61,61170.0,27.5518,27.5607,27.453,27.471,61170.0
2015-10-13 12:55:00,30.61,30.62,30.55,30.55,29738.0,27.471,27.48,27.4171,27.4171,29738.0
2015-10-13 13:00:00,30.55,30.58,30.53,30.56,65027.0,27.4171,27.4441,27.3992,27.4261,65027.0
2015-10-13 13:05:00,30.55,30.64,30.54,30.62,67258.0,27.4171,27.4979,27.4082,27.48,67258.0
2015-10-13 13:10:00,30.62,30.66,30.62,30.63,15738.0,27.48,27.5159,27.48,27.4889,15738.0
2015-10-13 13:15:00,30.63,30.67,30.61,30.67,45103.0,27.4889,27.5248,27.471,27.5248,45103.0
2015-10-13 13:20:00,30.67,30.71,30.66,30.69,49680.0,27.5248,27.5607,27.5159,27.5428,49680.0
2015-10-13 13:25:00,30.69,30.7,30.67,30.69,32913.0,27.5428,27.5518,27.5248,27.5428,32913.0
2015-10-13 13:30:00,30.69,30.69,30.61,30.61,51342.0,27.5428,27.5428,27.471,27.471,51342.0
2015-10-13 13:35:00,30.61,30.61,30.5,30.5,63421.0,27.471,27.471,27.3723,27.3723,63421.0
2015-10-13 13:40:00,30.5,30.5,30.46,30.46,70793.0,27.3723,27.3723,27.3364,27.3364,70793.0
2015-10-13 13:45:00,30.46,30.55,30.45,30.55,50849.0,27.3364,27.4171,27.3274,27.4171,50849.0
2015-10-13 13:50:00,30.54,30.59,30.52,30.52,24051.0,27.4082,27.453,27.3902,27.3902,24051.0
2015-10-13 13:55:00,30.52,30.54,30.46,30.47,66658.0,27.3902,27.4082,27.3364,27.3453,66658.0
2015-10-13 14:00:00,30.48,30.53,30.47,30.53,23336.0,27.3543,27.3992,27.3453,27.3992,23336.0
2015-10-13 14:05:00,30.52,30.55,30.49,30.55,27047.0,27.3902,27.4171,27.3633,27.4171,27047.0
2015-10-13 14:10:00,30.55,30.58,30.55,30.58,21282.0,27.4171,27.4441,27.4171,27.4441,21282.0
2015-10-13 14:15:00,30.58,30.58,30.51,30.51,51986.0,27.4441,27.4441,27.3812,27.3812,51986.0
2015-10-13 14:20:00,30.51,30.53,30.49,30.51,28796.0,27.3812,27.3992,27.3633,27.3812,28796.0
2015-10-13 14:25:00,30.52,30.52,30.49,30.5,18802.0,27.3902,27.3902,27.3633,27.3723,18802.0
2015-10-13 14:30:00,30.5,30.5,30.4,30.45,35414.0,27.3723,27.3723,27.2825,27.3274,35414.0
2015-10-13 14:35:00,30.46,30.49,30.46,30.48,22462.0,27.3364,27.3633,27.3364,27.3543,22462.0
2015-10-13 14:40:00,30.48,30.48,30.43,30.46,24579.0,27.3543,27.3543,27.3094,27.3364,24579.0
2015-10-13 14:45:00,30.46,30.51,30.46,30.5,30405.0,27.3364,27.3812,27.3364,27.3723,30405.0
2015-10-13 14:50:00,30.5,30.54,30.47,30.53,28841.0,27.3723,27.4082,27.3453,27.3992,28841.0
2015-10-13 14:55:00,30.53,30.56,30.52,30.56,15012.0,27.3992,27.4261,27.3902,27.4261,15012.0
2015-10-13 15:00:00,30.55,30.56,30.53,30.55,33741.0,27.4171,27.4261,27.3992,27.4171,33741.0
2015-10-13 15:05:00,30.55,30.56,30.5,30.53,32957.0,27.4171,27.4261,27.3723,27.3992,32957.0
2015-10-13 15:10:00,30.53,30.57,30.51,30.52,49128.0,27.3992,27.4351,27.3812,27.3902,49128.0
2015-10-13 15:15:00,30.53,30.53,30.47,30.48,36340.0,27.3992,27.3992,27.3453,27.3543,36340.0
2015-10-13 15:20:00,30.48,30.49,30.44,30.44,49706.0,27.3543,27.3633,27.3184,27.3184,49706.0
2015-10-13 15:25:00,30.45,30.45,30.4,30.44,56133.0,27.3274,27.3274,27.2825,27.3184,56133.0
2015-10-13 15:30:00,30.44,30.45,30.37,30.38,51226.0,27.3184,27.3274,27.2556,27.2646,51226.0
2015-10-13 15:35:00,30.38,30.39,30.3,30.33,88610.0,27.2646,27.2735,27.1928,27.2197,88610.0
2015-10-13 15:40:00,30.32,30.33,30.27,30.28,68097.0,27.2107,27.2197,27.1659,27.1748,68097.0
2015-10-13 15:45:00,30.27,30.33,30.27,30.32,52511.0,27.1659,27.2197,27.1659,27.2107,52511.0
2015-10-13 15:50:00,30.32,30.35,30.31,30.35,126380.0,27.2107,27.2377,27.2018,27.2377,126380.0
2015-10-13 15:55:00,30.34,30.42,30.34,30.42,371928.0,27.2287,27.3005,27.2287,27.3005,371928.0
2015-10-14 09:30:00,30.38,30.42,30.11,30.15,56590.0,27.2646,27.3005,27.0223,27.0582,56590.0
2015-10-14 09:35:00,30.15,30.22,30.07,30.09,73267.0,27.0582,27.121,26.9864,27.0043,73267.0
2015-10-14 09:40:00,30.09,30.15,30.08,30.11,38765.0,27.0043,27.0582,26.9953,27.0223,38765.0
2015-10-14 09:45:00,30.11,30.14,30.01,30.01,70605.0,27.0223,27.0492,26.9325,26.9325,70605.0
2015-10-14 09:50:00,30.01,30.07,30.0,30.07,74609.0,26.9325,26.9864,26.9235,26.9864,74609.0
2015-10-14 09:55:00,30.07,30.1,30.01,30.01,82435.0,26.9864,27.0133,26.9325,26.9325,82435.0
2015-10-14 10:00:00,30.01,30.02,29.89,29.89,105772.0,26.9325,26.9415,26.8248,26.8248,105772.0
2015-10-14 10:05:00,29.89,29.91,29.73,29.74,143495.0,26.8248,26.8428,26.6812,26.6902,143495.0
2015-10-14 10:10:00,29.75,29.78,29.7,29.73,93679.0,26.6992,26.7261,26.6543,26.6812,93679.0
2015-10-14 10:15:00,29.72,29.72,29.57,29.57,65707.0,26.6723,26.6723,26.5376,26.5376,65707.0
2015-10-14 10:20:00,29.56,29.56,29.28,29.34,251571.0,26.5287,26.5287,26.2774,26.3312,251571.0
2015-10-14 10:25:00,29.34,29.34,29.19,29.19,235727.0,26.3312,26.3312,26.1966,26.1966,235727.0
2015-10-14 10:30:00,29.2,29.21,29.11,29.15,162201.0,26.2056,26.2146,26.1248,26.1607,162201.0
2015-10-14 10:35:00,29.15,29.25,29.05,29.13,434063.0,26.1607,26.2505,26.071,26.1428,434063.0
2015-10-14 10:40:00,29.13,29.33,29.1,29.22,322449.0,26.1428,26.3223,26.1158,26.2235,322449.0
2015-10-14 10:45:00,29.22,29.26,29.09,29.13,187480.0,26.2235,26.2594,26.1069,26.1428,187480.0
2015-10-14 10:50:00,29.13,29.2,29.09,29.09,161628.0,26.1428,26.2056,26.1069,26.1069,161628.0
2015-10-14 10:55:00,29.1,29.12,29.02,29.03,170042.0,26.1158,26.1338,26.044,26.053,170042.0
2015-10-14 11:00:00,29.02,29.07,28.97,29.03,215325.0,26.044,26.0889,25.9992,26.053,215325.0
2015-10-14 11:05:00,29.03,29.04,28.85,28.93,203545.0,26.053,26.062,25.8915,25.9633,203545.0
2015-10-14 11:10:00,28.92,28.94,28.82,28.91,156194.0,25.9543,25.9722,25.8645,25.9453,156194.0
2015-10-14 11:15:00,28.91,29.1,28.89,29.05,158673.0,25.9453,26.1158,25.9274,26.071,158673.0
2015-10-14 11:20:00,29.04,29.07,28.96,29.01,112104.0,26.062,26.0889,25.9902,26.0351,112104.0
2015-10-14 11:25:00,29.01,29.08,28.98,29.08,132761.0,26.0351,26.0979,26.0081,26.0979,132761.0
2015-10-14 11:30:00,29.08,29.15,29.06,29.14,146406.0,26.0979,26.1607,26.0799,26.1517,146406.0
2015-10-14 11:35:00,29.14,29.21,29.11,29.2,57866.0,26.1517,26.2146,26.1248,26.2056,57866.0
2015-10-14 11:40:00,29.2,29.21,29.15,29.16,135839.0,26.2056,26.2146,26.1607,26.1697,135839.0
2015-10-14 11:45:00,29.16,29.17,29.02,29.04,121995.0,26.1697,26.1787,26.044,26.062,121995.0
2015-10-14 11:50:00,29.03,29.11,29.01,29.09,65899.0,26.053,26.1248,26.0351,26.1069,65899.0
2015-10-14 11:55:00,29.1,29.11,29.05,29.1,148068.0,26.1158,26.1248,26.071,26.1158,148068.0
2015-10-14 12:00:00,29.11,29.11,29.0,29.01,91449.0,26.1248,26.1248,26.0261,26.0351,91449.0
2015-10-14 12:05:00,29.01,29.05,28.98,29.05,89550.0,26.0351,26.071,26.0081,26.071,89550.0
2015-10-14 12:10:00,29.05,29.14,29.05,29.1,79260.0,26.071,26.1517,26.071,26.1158,79260.0
2015-10-14 12:15:00,29.1,29.1,29.06,29.07,74693.0,26.1158,26.1158,26.0799,26.0889,74693.0
2015-10-14 12:20:00,29.06,29.07,28.96,28.98,72424.0,26.0799,26.0889,25.9902,26.0081,72424.0
2015-10-14 12:25:00,28.97,28.99,28.89,28.9,138629.0,25.9992,26.0171,25.9274,25.9363,138629.0
2015-10-14 12:30:00,28.9,28.99,28.89,28.97,47646.0,25.9363,26.0171,25.9274,25.9992,47646.0
2015-10-14 12:35:00,28.97,28.97,28.91,28.95,64915.0,25.9992,25.9992,25.9453,25.9812,64915.0
2015-10-14 12:40:00,28.95,29.18,28.94,29.16,85141.0,25.9812,26.1876,25.9722,26.1697,85141.0
2015-10-14 12:45:00,29.16,29.23,29.13,29.23,99170.0,26.1697,26.2325,26.1428,26.2325,99170.0
2015-10-14 12:50:00,29.23,29.29,29.21,29.27,69970.0,26.2325,26.2864,26.2146,26.2684,69970.0
2015-10-14 12:55:00,29.27,29.29,29.18,29.19,62961.0,26.2684,26.2864,26.1876,26.1966,62961.0
2015-10-14 13:00:00,29.2,29.21,29.14,29.14,41530.0,26.2056,26.2146,26.1517,26.1517,41530.0
2015-10-14 13:05:00,29.14,29.14,29.09,29.1,61124.0,26.1517,26.1517,26.1069,26.1158,61124.0
2015-10-14 13:10:00,29.1,29.22,29.09,29.22,51455.0,26.1158,26.2235,26.1069,26.2235,51455.0
2015-10-14 13:15:00,29.22,29.23,29.14,29.19,56663.0,26.2235,26.2325,26.1517,26.1966,56663.0
2015-10-14 13:20:00,29.2,29.25,29.17,29.22,66369.0,26.2056,26.2505,26.1787,26.2235,66369.0
2015-10-14 13:25:00,29.21,29.23,29.15,29.2,49126.0,26.2146,26.2325,26.1607,26.2056,49126.0
2015-10-14 13:30:00,29.2,29.26,29.17,29.26,64625.0,26.2056,26.2594,26.1787,26.2594,64625.0
2015-10-14 13:35:00,29.26,29.33,29.24,29.32,73475.0,26.2594,26.3223,26.2415,26.3133,73475.0
2015-10-14 13:40:00,29.31,29.32,29.22,29.3,57537.0,26.3043,26.3133,26.2235,26.2953,57537.0
2015-10-14 13:45:00,29.3,29.31,29.27,29.27,17854.0,26.2953,26.3043,26.2684,26.2684,17854.0
2015-10-14 13:50:00,29.28,29.36,29.24,29.35,127273.0,26.2774,26.3492,26.2415,26.3402,127273.0
2015-10-14 13:55:00,29.34,29.35,29.26,29.27,82115.0,26.3312,26.3402,26.2594,26.2684,82115.0
2015-10-14 14:00:00,29.28,29.29,29.17,29.17,85874.0,26.2774,26.2864,26.1787,26.1787,85874.0
2015-10-14 14:05:00,29.17,29.18,29.07,29.1,98095.0,26.1787,26.1876,26.0889,26.1158,98095.0
2015-10-14 14:10:00,29.09,29.22,29.08,29.21,104432.0,26.1069,26.2235,26.0979,26.2146,104432.0
2015-10-14 14:15:00,29.22,29.26,29.21,29.25,233621.0,26.2235,26.2594,26.2146,26.2505,233621.0
2015-10-14 14:20:00,29.25,29.27,29.23,29.26,97748.0,26.2505,26.2684,26.2325,26.2594,97748.0
2015-10-14 14:25:00,29.26,29.32,29.24,29.29,106985.0,26.2594,26.3133,26.2415,26.2864,106985.0
2015-10-14 14:30:00,29.28,29.33,29.27,29.27,118570.0,26.2774,26.3223,26.2684,26.2684,118570.0
2015-10-14 14:35:00,29.27,29.3,29.23,29.3,66361.0,26.2684,26.2953,26.2325,26.2953,66361.0
2015-10-14 14:40:00,29.29,29.33,29.28,29.32,75089.0,26.2864,26.3223,26.2774,26.3133,75089.0
2015-10-14 14:45:00,29.31,29.32,29.23,29.25,81703.0,26.3043,26.3133,26.2325,26.2505,81703.0
2015-10-14 14:50:00,29.25,29.25,29.15,29.16,100138.0,26.2505,26.2505,26.1607,26.1697,100138.0
2015-10-14 14:55:00,29.16,29.19,29.11,29.15,87618.0,26.1697,26.1966,26.1248,26.1607,87618.0
2015-10-14 15:00:00,29.14,29.25,29.12,29.25,110182.0,26.1517,26.2505,26.1338,26.2505,110182.0
2015-10-14 15:05:00,29.25,29.25,29.19,29.21,140150.0,26.2505,26.2505,26.1966,26.2146,140150.0
2015-10-14 15:10:00,29.21,29.23,29.17,29.22,159201.0,26.2146,26.2325,26.1787,26.2235,159201.0
2015-10-14 15:15:00,29.22,29.22,29.11,29.12,139829.0,26.2235,26.2235,26.1248,26.1338,139829.0
2015-10-14 15:20:00,29.11,29.11,29.01,29.07,117960.0,26.1248,26.1248,26.0351,26.0889,117960.0
2015-10-14 15:25:00,29.07,29.08,28.99,29.05,154545.0,26.0889,26.0979,26.0171,26.071,154545.0
2015-10-14 15:30:00,29.05,29.29,29.05,29.29,281495.0,26.071,26.2864,26.071,26.2864,281495.0
2015-10-14 15:35:00,29.29,29.33,29.21,29.25,260060.0,26.2864,26.3223,26.2146,26.2505,260060.0
2015-10-14 15:40:00,29.25,29.28,29.24,29.25,97727.0,26.2505,26.2774,26.2415,26.2505,97727.0
2015-10-14 15:45:00,29.26,29.29,29.24,29.25,181458.0,26.2594,26.2864,26.2415,26.2505,181458.0
2015-10-14 15:50:00,29.25,29.28,29.23,29.25,287870.0,26.2505,26.2774,26.2325,26.2505,287870.0
2015-10-14 15:55:00,29.25,29.3,29.24,29.29,543370.0,26.2505,26.2953,26.2415,26.2864,543370.0
2015-10-15 09:30:00,29.38,29.49,29.31,29.35,85381.0,26.3671,26.4658,26.3043,26.3402,85381.0
2015-10-15 09:35:00,29.35,29.37,29.2,29.25,33117.0,26.3402,26.3581,26.2056,26.2505,33117.0
2015-10-15 09:40:00,29.26,29.3,29.18,29.28,38792.0,26.2594,26.2953,26.1876,26.2774,38792.0
2015-10-15 09:45:00,29.29,29.29,29.17,29.17,61638.0,26.2864,26.2864,26.1787,26.1787,61638.0
2015-10-15 09:50:00,29.18,29.22,29.12,29.15,55870.0,26.1876,26.2235,26.1338,26.1607,55870.0
2015-10-15 09:55:00,29.14,29.23,29.12,29.14,30965.0,26.1517,26.2325,26.1338,26.1517,30965.0
2015-10-15 10:00:00,29.14,29.23,29.07,29.17,66855.0,26.1517,26.2325,26.0889,26.1787,66855.0
2015-10-15 10:05:00,29.16,29.25,29.14,29.24,47518.0,26.1697,26.2505,26.1517,26.2415,47518.0
2015-10-15 10:10:00,29.24,29.42,29.23,29.42,79145.0,26.2415,26.403,26.2325,26.403,79145.0
2015-10-15 10:15:00,29.42,29.43,29.34,29.35,30511.0,26.403,26.412,26.3312,26.3402,30511.0
2015-10-15 10:20:00,29.35,29.36,29.28,29.3,40266.0,26.3402,26.3492,26.2774,26.2953,40266.0
2015-10-15 10:25:00,29.29,29.35,29.28,29.35,34232.0,26.2864,26.3402,26.2774,26.3402,34232.0
2015-10-15 10:30:00,29.34,29.4,29.29,29.39,104005.0,26.3312,26.3851,26.2864,26.3761,104005.0
2015-10-15 10:35:00,29.4,29.42,29.37,29.39,43482.0,26.3851,26.403,26.3581,26.3761,43482.0
2015-10-15 10:40:00,29.38,29.46,29.3,29.38,209313.0,26.3671,26.4389,26.2953,26.3671,209313.0
2015-10-15 10:45:00,29.38,29.47,29.34,29.46,39859.0,26.3671,26.4479,26.3312,26.4389,39859.0
2015-10-15 10:50:00,29.46,29.48,29.42,29.44,47212.0,26.4389,26.4569,26.403,26.421,47212.0
2015-10-15 10:55:00,29.44,29.46,29.43,29.45,23805.0,26.421,26.4389,26.412,26.4299,23805.0
2015-10-15 11:00:00,29.44,29.47,29.42,29.43,32485.0,26.421,26.4479,26.403,26.412,32485.0
2015-10-15 11:05:00,29.43,29.45,29.4,29.43,27382.0,26.412,26.4299,26.3851,26.412,27382.0
2015-10-15 11:10:00,29.43,29.44,29.33,29.33,52826.0,26.412,26.421,26.3223,26.3223,52826.0
2015-10-15 11:15:00,29.33,29.36,29.32,29.33,33686.0,26.3223,26.3492,26.3133,26.3223,33686.0
2015-10-15 11:20:00,29.33,29.34,29.18,29.23,60807.0,26.3223,26.3312,26.1876,26.2325,60807.0
2015-10-15 11:25:00,29.23,29.3,29.21,29.3,25624.0,26.2325,26.2953,26.2146,26.2953,25624.0
2015-10-15 11:30:00,29.3,29.31,29.22,29.23,28594.0,26.2953,26.3043,26.2235,26.2325,28594.0
2015-10-15 11:35:00,29.24,29.27,29.18,29.18,36785.0,26.2415,26.2684,26.1876,26.1876,36785.0
2015-10-15 11:40:00,29.19,29.19,29.09,29.11,106452.0,26.1966,26.1966,26.1069,26.1248,106452.0
2015-10-15 11:45:00,29.11,29.15,29.1,29.12,44757.0,26.1248,26.1607,26.1158,26.1338,44757.0
2015-10-15 11:50:00,29.12,29.12,29.04,29.06,49040.0,26.1338,26.1338,26.062,26.0799,49040.0
2015-10-15 11:55:00,29.05,29.07,28.98,28.99,145051.0,26.071,26.0889,26.0081,26.0171,145051.0
2015-10-15 12:00:00,28.99,29.03,28.93,29.03,140557.0,26.0171,26.053,25.9633,26.053,140557.0
2015-10-15 12:05:00,29.02,29.04,28.99,29.0,113487.0,26.044,26.062,26.0171,26.0261,113487.0
2015-10-15 12:10:00,29.0,29.03,28.98,29.03,154935.0,26.0261,26.053,26.0081,26.053,154935.0
2015-10-15 12:15:00,29.03,29.09,29.03,29.09,21203.0,26.053,26.1069,26.053,26.1069,21203.0
2015-10-15 12:20:00,29.1,29.16,29.1,29.12,23314.0,26.1158,26.1697,26.1158,26.1338,23314.0
2015-10-15 12:25:00,29.12,29.13,29.1,29.12,51200.0,26.1338,26.1428,26.1158,26.1338,51200.0
2015-10-15 12:30:00,29.12,29.15,29.1,29.11,35768.0,26.1338,26.1607,26.1158,26.1248,35768.0
2015-10-15 12:35:00,29.12,29.16,29.1,29.14,23948.0,26.1338,26.1697,26.1158,26.1517,23948.0
2015-10-15 12:40:00,29.14,29.17,29.1,29.16,38301.0,26.1517,26.1787,26.1158,26.1697,38301.0
2015-10-15 12:45:00,29.16,29.16,29.1,29.12,32816.0,26.1697,26.1697,26.1158,26.1338,32816.0
2015-10-15 12:50:00,29.12,29.15,29.1,29.15,48211.0,26.1338,26.1607,26.1158,26.1607,48211.0
2015-10-15 12:55:00,29.15,29.17,29.13,29.15,27305.0,26.1607,26.1787,26.1428,26.1607,27305.0
2015-10-15 13:00:00,29.16,29.21,29.15,29.21,25640.0,26.1697,26.2146,26.1607,26.2146,25640.0
2015-10-15 13:05:00,29.2,29.29,29.19,29.21,47609.0,26.2056,26.2864,26.1966,26.2146,47609.0
2015-10-15 13:10:00,29.21,29.23,29.19,29.21,26862.0,26.2146,26.2325,26.1966,26.2146,26862.0
2015-10-15 13:15:00,29.22,29.26,29.2,29.23,30811.0,26.2235,26.2594,26.2056,26.2325,30811.0
2015-10-15 13:20:00,29.23,29.26,29.21,29.23,23067.0,26.2325,26.2594,26.2146,26.2325,23067.0
2015-10-15 13:25:00,29.24,29.29,29.23,29.24,58285.0,26.2415,26.2864,26.2325,26.2415,58285.0
2015-10-15 13:30:00,29.24,29.26,29.22,29.25,78875.0,26.2415,26.2594,26.2235,26.2505,78875.0
2015-10-15 13:35:00,29.26,29.32,29.26,29.3,25535.0,26.2594,26.3133,26.2594,26.2953,25535.0
2015-10-15 13:40:00,29.3,29.3,29.25,29.27,13270.0,26.2953,26.2953,26.2505,26.2684,13270.0
2015-10-15 13:45:00,29.27,29.28,29.25,29.26,12139.0,26.2684,26.2774,26.2505,26.2594,12139.0
2015-10-15 13:50:00,29.26,29.28,29.24,29.28,28196.0,26.2594,26.2774,26.2415,26.2774,28196.0
2015-10-15 13:55:00,29.28,29.32,29.26,29.29,50053.0,26.2774,26.3133,26.2594,26.2864,50053.0
2015-10-15 14:00:00,29.29,29.35,29.29,29.32,29556.0,26.2864,26.3402,26.2864,26.3133,29556.0
2015-10-15 14:05:00,29.33,29.35,29.31,29.35,24381.0,26.3223,26.3402,26.3043,26.3402,24381.0
2015-10-15 14:10:00,29.36,29.43,29.34,29.4,80852.0,26.3492,26.412,26.3312,26.3851,80852.0
2015-10-15 14:15:00,29.4,29.43,29.39,29.4,93818.0,26.3851,26.412,26.3761,26.3851,93818.0
2015-10-15 14:20:00,29.41,29.42,29.38,29.41,33462.0,26.394,26.403,26.3671,26.394,33462.0
2015-10-15 14:25:00,29.42,29.55,29.41,29.54,49256.0,26.403,26.5197,26.394,26.5107,49256.0
2015-10-15 14:30:00,29.55,29.7,29.53,29.68,248232.0,26.5197,26.6543,26.5017,26.6364,248232.0
2015-10-15 14:35:00,29.67,29.73,29.65,29.73,81504.0,26.6274,26.6812,26.6094,26.6812,81504.0
2015-10-15 14:40:00,29.73,29.86,29.71,29.83,88438.0,26.6812,26.7979,26.6633,26.771,88438.0
2015-10-15 14:45:00,29.81,29.83,29.75,29.8,85298.0,26.753,26.771,26.6992,26.7441,85298.0
2015-10-15 14:50:00,29.81,29.81,29.71,29.79,58926.0,26.753,26.753,26.6633,26.7351,58926.0
2015-10-15 14:55:00,29.79,29.83,29.73,29.74,42445.0,26.7351,26.771,26.6812,26.6902,42445.0
2015-10-15 15:00:00,29.73,29.86,29.72,29.85,54784.0,26.6812,26.7979,26.6723,26.7889,54784.0
2015-10-15 15:05:00,29.85,29.85,29.78,29.8,71846.0,26.7889,26.7889,26.7261,26.7441,71846.0
2015-10-15 15:10:00,29.8,29.81,29.74,29.8,212228.0,26.7441,26.753,26.6902,26.7441,212228.0
2015-10-15 15:15:00,29.8,29.86,29.79,29.81,98970.0,26.7441,26.7979,26.7351,26.753,98970.0
2015-10-15 15:20:00,29.82,29.91,29.81,29.88,124097.0,26.762,26.8428,26.753,26.8158,124097.0
2015-10-15 15:25:00,29.88,29.9,29.85,29.9,79855.0,26.8158,26.8338,26.7889,26.8338,79855.0
2015-10-15 15:30:00,29.89,29.89,29.84,29.85,78981.0,26.8248,26.8248,26.78,26.7889,78981.0
2015-10-15 15:35:00,29.85,29.87,29.82,29.87,128820.0,26.7889,26.8069,26.762,26.8069,128820.0
2015-10-15 15:40:00,29.87,29.88,29.81,29.81,208966.0,26.8069,26.8158,26.753,26.753,208966.0
2015-10-15 15:45:00,29.81,29.85,29.77,29.83,208908.0,26.753,26.7889,26.7171,26.771,208908.0
2015-10-15 15:50:00,29.84,29.84,29.81,29.82,276811.0,26.78,26.78,26.753,26.762,276811.0
2015-10-15 15:55:00,29.82,29.95,29.81,29.91,897560.0,26.762,26.8787,26.753,26.8428,897560.0
2015-10-16 09:30:00,29.94,29.96,29.75,29.8,161614.0,26.8697,26.8876,26.6992,26.7441,161614.0
2015-10-16 09:35:00,29.8,29.9,29.8,29.88,42280.0,26.7441,26.8338,26.7441,26.8158,42280.0
2015-10-16 09:40:00,29.88,29.88,29.72,29.75,48121.0,26.8158,26.8158,26.6723,26.6992,48121.0
2015-10-16 09:45:00,29.75,29.88,29.75,29.87,24338.0,26.6992,26.8158,26.6992,26.8069,24338.0
2015-10-16 09:50:00,29.86,29.88,29.75,29.75,16890.0,26.7979,26.8158,26.6992,26.6992,16890.0
2015-10-16 09:55:00,29.75,29.81,29.74,29.78,47904.0,26.6992,26.753,26.6902,26.7261,47904.0
2015-10-16 10:00:00,29.78,29.82,29.75,29.76,43482.0,26.7261,26.762,26.6992,26.7082,43482.0
2015-10-16 10:05:00,29.76,29.78,29.61,29.66,39588.0,26.7082,26.7261,26.5735,26.6184,39588.0
2015-10-16 10:10:00,29.66,29.69,29.57,29.58,31918.0,26.6184,26.6453,26.5376,26.5466,31918.0
2015-10-16 10:15:00,29.58,29.7,29.57,29.65,49352.0,26.5466,26.6543,26.5376,26.6094,49352.0
2015-10-16 10:20:00,29.66,29.77,29.66,29.75,27169.0,26.6184,26.7171,26.6184,26.6992,27169.0
2015-10-16 10:25:00,29.76,29.78,29.73,29.75,20557.0,26.7082,26.7261,26.6812,26.6992,20557.0
2015-10-16 10:30:00,29.76,29.78,29.73,29.74,22411.0,26.7082,26.7261,26.6812,26.6902,22411.0
2015-10-16 10:35:00,29.74,29.79,29.69,29.71,131712.0,26.6902,26.7351,26.6453,26.6633,131712.0
2015-10-16 10:40:00,29.71,29.81,29.71,29.75,95602.0,26.6633,26.753,26.6633,26.6992,95602.0
2015-10-16 10:45:00,29.76,29.84,29.74,29.8,42225.0,26.7082,26.78,26.6902,26.7441,42225.0
2015-10-16 10:50:00,29.81,29.82,29.77,29.8,26865.0,26.753,26.762,26.7171,26.7441,26865.0
2015-10-16 10:55:00,29.8,29.85,29.79,29.81,31903.0,26.7441,26.7889,26.7351,26.753,31903.0
2015-10-16 11:00:00,29.8,29.82,29.79,29.8,43606.0,26.7441,26.762,26.7351,26.7441,43606.0
2015-10-16 11:05:00,29.81,29.87,29.79,29.85,63185.0,26.753,26.8069,26.7351,26.7889,63185.0
2015-10-16 11:10:00,29.85,29.87,29.8,29.8,40676.0,26.7889,26.8069,26.7441,26.7441,40676.0
2015-10-16 11:15:00,29.81,29.87,29.8,29.87,65800.0,26.753,26.8069,26.7441,26.8069,65800.0
2015-10-16 11:20:00,29.87,29.89,29.85,29.85,35907.0,26.8069,26.8248,26.7889,26.7889,35907.0
2015-10-16 11:25:00,29.85,29.96,29.84,29.86,61886.0,26.7889,26.8876,26.78,26.7979,61886.0
2015-10-16 11:30:00,29.86,29.95,29.85,29.95,19366.0,26.7979,26.8787,26.7889,26.8787,19366.0
2015-10-16 11:35:00,29.95,29.95,29.86,29.87,19418.0,26.8787,26.8787,26.7979,26.8069,19418.0
2015-10-16 11:40:00,29.88,29.91,29.88,29.9,11385.0,26.8158,26.8428,26.8158,26.8338,11385.0
2015-10-16 11:45:00,29.89,29.99,29.88,29.98,106112.0,26.8248,26.9146,26.8158,26.9056,106112.0
2015-10-16 11:50:00,29.99,30.01,29.96,29.96,20220.0,26.9146,26.9325,26.8876,26.8876,20220.0
2015-10-16 11:55:00,29.96,30.04,29.95,30.04,25042.0,26.8876,26.9594,26.8787,26.9594,25042.0
2015-10-16 12:00:00,30.04,30.05,29.96,29.96,17777.0,26.9594,26.9684,26.8876,26.8876,17777.0
2015-10-16 12:05:00,29.96,29.98,29.89,29.9,121326.0,26.8876,26.9056,26.8248,26.8338,121326.0
2015-10-16 12:10:00,29.9,29.9,29.8,29.84,36432.0,26.8338,26.8338,26.7441,26.78,36432.0
2015-10-16 12:15:00,29.84,29.89,29.82,29.89,15251.0,26.78,26.8248,26.762,26.8248,15251.0
2015-10-16 12:20:00,29.89,29.89,29.85,29.87,19560.0,26.8248,26.8248,26.7889,26.8069,19560.0
2015-10-16 12:25:00,29.86,29.9,29.84,29.87,17366.0,26.7979,26.8338,26.78,26.8069,17366.0
2015-10-16 12:30:00,29.86,29.93,29.86,29.88,84657.0,26.7979,26.8607,26.7979,26.8158,84657.0
2015-10-16 12:35:00,29.87,29.95,29.87,29.94,94030.0,26.8069,26.8787,26.8069,26.8697,94030.0
2015-10-16 12:40:00,29.93,29.97,29.9,29.94,198502.0,26.8607,26.8966,26.8338,26.8697,198502.0
2015-10-16 12:45:00,29.93,30.07,29.92,30.04,131444.0,26.8607,26.9864,26.8517,26.9594,131444.0
2015-10-16 12:50:00,30.03,30.04,30.0,30.0,25709.0,26.9505,26.9594,26.9235,26.9235,25709.0
2015-10-16 12:55:00,30.0,30.06,30.0,30.05,26913.0,26.9235,26.9774,26.9235,26.9684,26913.0
2015-10-16 13:00:00,30.05,30.07,30.0,30.02,36134.0,26.9684,26.9864,26.9235,26.9415,36134.0
2015-10-16 13:05:00,30.02,30.03,29.92,29.93,266819.0,26.9415,26.9505,26.8517,26.8607,266819.0
2015-10-16 13:10:00,29.94,30.03,29.94,29.97,13672.0,26.8697,26.9505,26.8697,26.8966,13672.0
2015-10-16 13:15:00,29.98,30.0,29.96,30.0,10986.0,26.9056,26.9235,26.8876,26.9235,10986.0
2015-10-16 13:20:00,30.0,30.06,30.0,30.06,35462.0,26.9235,26.9774,26.9235,26.9774,35462.0
2015-10-16 13:25:00,30.05,30.06,30.01,30.03,45584.0,26.9684,26.9774,26.9325,26.9505,45584.0
2015-10-16 13:30:00,30.02,30.03,29.97,29.97,21427.0,26.9415,26.9505,26.8966,26.8966,21427.0
2015-10-16 13:35:00,29.98,30.03,29.97,29.99,29826.0,26.9056,26.9505,26.8966,26.9146,29826.0
2015-10-16 13:40:00,30.0,30.01,29.98,29.99,19328.0,26.9235,26.9325,26.9056,26.9146,19328.0
2015-10-16 13:45:00,29.99,30.0,29.96,29.97,28089.0,26.9146,26.9235,26.8876,26.8966,28089.0
2015-10-16 13:50:00,29.98,30.01,29.97,30.0,30407.0,26.9056,26.9325,26.8966,26.9235,30407.0
2015-10-16 13:55:00,29.99,30.0,29.96,29.96,49118.0,26.9146,26.9235,26.8876,26.8876,49118.0
2015-10-16 14:00:00,29.96,29.97,29.9,29.92,31921.0,26.8876,26.8966,26.8338,26.8517,31921.0
2015-10-16 14:05:00,29.93,29.93,29.91,29.92,23055.0,26.8607,26.8607,26.8428,26.8517,23055.0
2015-10-16 14:10:00,29.92,29.95,29.92,29.95,48960.0,26.8517,26.8787,26.8517,26.8787,48960.0
2015-10-16 14:15:00,29.95,29.95,29.92,29.92,44130.0,26.8787,26.8787,26.8517,26.8517,44130.0
2015-10-16 14:20:00,29.92,29.98,29.92,29.98,50431.0,26.8517,26.9056,26.8517,26.9056,50431.0
2015-10-16 14:25:00,29.98,30.01,29.94,29.95,32088.0,26.9056,26.9325,26.8697,26.8787,32088.0
2015-10-16 14:30:00,29.94,29.96,29.9,29.92,68750.0,26.8697,26.8876,26.8338,26.8517,68750.0
2015-10-16 14:35:00,29.92,30.0,29.92,29.99,22448.0,26.8517,26.9235,26.8517,26.9146,22448.0
2015-10-16 14:40:00,29.99,30.01,29.97,30.0,61533.0,26.9146,26.9325,26.8966,26.9235,61533.0
2015-10-16 14:45:00,30.01,30.01,29.98,29.99,42764.0,26.9325,26.9325,26.9056,26.9146,42764.0
2015-10-16 14:50:00,29.99,30.03,29.98,30.0,40626.0,26.9146,26.9505,26.9056,26.9235,40626.0
2015-10-16 14:55:00,30.0,30.0,29.99,29.99,36057.0,26.9235,26.9235,26.9146,26.9146,36057.0
2015-10-16 15:00:00,29.99,30.01,29.98,29.99,26669.0,26.9146,26.9325,26.9056,26.9146,26669.0
2015-10-16 15:05:00,29.99,30.0,29.98,30.0,22673.0,26.9146,26.9235,26.9056,26.9235,22673.0
2015-10-16 15:10:00,30.0,30.01,29.98,30.0,25362.0,26.9235,26.9325,26.9056,26.9235,25362.0
2015-10-16 15:15:00,29.99,30.0,29.98,30.0,75986.0,26.9146,26.9235,26.9056,26.9235,75986.0
2015-10-16 15:20:00,30.0,30.0,29.98,30.0,37138.0,26.9235,26.9235,26.9056,26.9235,37138.0
2015-10-16 15:25:00,30.0,30.0,29.98,30.0,102148.0,26.9235,26.9235,26.9056,26.9235,102148.0
2015-10-16 15:30:00,29.99,30.03,29.99,30.0,147810.0,26.9146,26.9505,26.9146,26.9235,147810.0
2015-10-16 15:35:00,30.0,30.03,29.97,30.01,135352.0,26.9235,26.9505,26.8966,26.9325,135352.0
2015-10-16 15:40:00,30.0,30.05,29.98,30.04,88784.0,26.9235,26.9684,26.9056,26.9594,88784.0
2015-10-16 15:45:00,30.05,30.05,30.02,30.02,47884.0,26.9684,26.9684,26.9415,26.9415,47884.0
2015-10-16 15:50:00,30.02,30.03,29.99,30.02,221642.0,26.9415,26.9505,26.9146,26.9415,221642.0
2015-10-16 15:55:00,30.02,30.06,30.01,30.03,188360.0,26.9415,26.9774,26.9325,26.9505,188360.0
2015-10-19 09:30:00,29.99,30.05,29.84,30.04,51678.0,26.9146,26.9684,26.78,26.9594,51678.0
2015-10-19 09:35:00,30.04,30.05,29.96,29.96,43851.0,26.9594,26.9684,26.8876,26.8876,43851.0
2015-10-19 09:40:00,29.96,30.0,29.89,29.95,19799.0,26.8876,26.9235,26.8248,26.8787,19799.0
2015-10-19 09:45:00,29.96,30.01,29.96,29.97,24443.0,26.8876,26.9325,26.8876,26.8966,24443.0
2015-10-19 09:50:00,29.97,29.98,29.84,29.86,98907.0,26.8966,26.9056,26.78,26.7979,98907.0
2015-10-19 09:55:00,29.86,29.86,29.81,29.85,37856.0,26.7979,26.7979,26.753,26.7889,37856.0
2015-10-19 10:00:00,29.86,30.05,29.86,30.05,120095.0,26.7979,26.9684,26.7979,26.9684,120095.0
2015-10-19 10:05:00,30.05,30.05,29.94,29.97,117308.0,26.9684,26.9684,26.8697,26.8966,117308.0
2015-10-19 10:10:00,29.97,30.06,29.94,30.03,59560.0,26.8966,26.9774,26.8697,26.9505,59560.0
2015-10-19 10:15:00,30.03,30.14,30.02,30.13,46415.0,26.9505,27.0492,26.9415,27.0402,46415.0
2015-10-19 10:20:00,30.13,30.16,30.05,30.07,68092.0,27.0402,27.0671,26.9684,26.9864,68092.0
2015-10-19 10:25:00,30.06,30.07,30.02,30.02,22863.0,26.9774,26.9864,26.9415,26.9415,22863.0
2015-10-19 10:30:00,30.03,30.04,29.98,30.01,40724.0,26.9505,26.9594,26.9056,26.9325,40724.0
2015-10-19 10:35:00,30.01,30.07,29.98,30.05,32659.0,26.9325,26.9864,26.9056,26.9684,32659.0
2015-10-19 10:40:00,30.05,30.13,30.05,30.09,25370.0,26.9684,27.0402,26.9684,27.0043,25370.0
2015-10-19 10:45:00,30.09,30.11,30.04,30.05,59521.0,27.0043,27.0223,26.9594,26.9684,59521.0
2015-10-19 10:50:00,30.05,30.07,29.98,29.99,76139.0,26.9684,26.9864,26.9056,26.9146,76139.0
2015-10-19 10:55:00,29.99,30.02,29.96,30.0,66205.0,26.9146,26.9415,26.8876,26.9235,66205.0
2015-10-19 11:00:00,30.0,30.01,29.93,29.99,58552.0,26.9235,26.9325,26.8607,26.9146,58552.0
2015-10-19 11:05:00,29.98,30.03,29.96,30.02,43720.0,26.9056,26.9505,26.8876,26.9415,43720.0
2015-10-19 11:10:00,30.02,30.07,30.0,30.07,18275.0,26.9415,26.9864,26.9235,26.9864,18275.0
2015-10-19 11:15:00,30.07,30.1,30.06,30.08,15285.0,26.9864,27.0133,26.9774,26.9953,15285.0
2015-10-19 11:20:00,30.09,30.1,30.04,30.06,23251.0,27.0043,27.0133,26.9594,26.9774,23251.0
2015-10-19 11:25:00,30.05,30.1,30.05,30.07,21888.0,26.9684,27.0133,26.9684,26.9864,21888.0
2015-10-19 11:30:00,30.07,30.12,30.06,30.1,25960.0,26.9864,27.0312,26.9774,27.0133,25960.0
2015-10-19 11:35:00,30.09,30.16,30.07,30.16,48778.0,27.0043,27.0671,26.9864,27.0671,48778.0
2015-10-19 11:40:00,30.15,30.22,30.14,30.21,30550.0,27.0582,27.121,27.0492,27.112,30550.0
2015-10-19 11:45:00,30.2,30.24,30.2,30.23,11634.0,27.103,27.1389,27.103,27.13,11634.0
2015-10-19 11:50:00,30.24,30.26,30.2,30.21,32730.0,27.1389,27.1569,27.103,27.112,32730.0
2015-10-19 11:55:00,30.21,30.21,30.16,30.18,26916.0,27.112,27.112,27.0671,27.0851,26916.0
2015-10-19 12:00:00,30.18,30.21,30.13,30.14,26119.0,27.0851,27.112,27.0402,27.0492,26119.0
2015-10-19 12:05:00,30.15,30.17,30.13,30.15,24259.0,27.0582,27.0761,27.0402,27.0582,24259.0
2015-10-19 12:10:00,30.16,30.19,30.15,30.18,19719.0,27.0671,27.0941,27.0582,27.0851,19719.0
2015-10-19 12:15:00,30.18,30.21,30.14,30.14,19220.0,27.0851,27.112,27.0492,27.0492,19220.0
2015-10-19 12:20:00,30.14,30.15,30.11,30.14,29681.0,27.0492,27.0582,27.0223,27.0492,29681.0
2015-10-19 12:25:00,30.13,30.16,30.11,30.13,43337.0,27.0402,27.0671,27.0223,27.0402,43337.0
2015-10-19 12:30:00,30.13,30.14,30.11,30.12,26385.0,27.0402,27.0492,27.0223,27.0312,26385.0
2015-10-19 12:35:00,30.12,30.18,30.12,30.17,22906.0,27.0312,27.0851,27.0312,27.0761,22906.0
2015-10-19 12:40:00,30.16,30.2,30.14,30.15,39385.0,27.0671,27.103,27.0492,27.0582,39385.0
2015-10-19 12:45:00,30.15,30.16,30.12,30.12,12697.0,27.0582,27.0671,27.0312,27.0312,12697.0
2015-10-19 12:50:00,30.12,30.13,30.08,30.12,21076.0,27.0312,27.0402,26.9953,27.0312,21076.0
2015-10-19 12:55:00,30.12,30.16,30.1,30.14,22694.0,27.0312,27.0671,27.0133,27.0492,22694.0
2015-10-19 13:00:00,30.13,30.17,30.13,30.15,21561.0,27.0402,27.0761,27.0402,27.0582,21561.0
2015-10-19 13:05:00,30.14,30.15,30.1,30.1,16731.0,27.0492,27.0582,27.0133,27.0133,16731.0
2015-10-19 13:10:00,30.1,30.12,30.05,30.07,36734.0,27.0133,27.0312,26.9684,26.9864,36734.0
2015-10-19 13:15:00,30.07,30.1,30.05,30.05,9818.0,26.9864,27.0133,26.9684,26.9684,9818.0
2015-10-19 13:20:00,30.05,30.07,30.03,30.06,27005.0,26.9684,26.9864,26.9505,26.9774,27005.0
2015-10-19 13:25:00,30.06,30.07,30.01,30.02,36900.0,26.9774,26.9864,26.9325,26.9415,36900.0
2015-10-19 13:30:00,30.02,30.06,29.99,30.0,40665.0,26.9415,26.9774,26.9146,26.9235,40665.0
2015-10-19 13:35:00,29.99,30.03,29.96,30.02,27917.0,26.9146,26.9505,26.8876,26.9415,27917.0
2015-10-19 13:40:00,30.03,30.06,30.01,30.03,18119.0,26.9505,26.9774,26.9325,26.9505,18119.0
2015-10-19 13:45:00,30.03,30.06,30.0,30.01,16423.0,26.9505,26.9774,26.9235,26.9325,16423.0
2015-10-19 13:50:00,30.01,30.05,29.98,30.03,24812.0,26.9325,26.9684,26.9056,26.9505,24812.0
2015-10-19 13:55:00,30.03,30.07,30.01,30.07,28598.0,26.9505,26.9864,26.9325,26.9864,28598.0
2015-10-19 14:00:00,30.06,30.08,30.04,30.08,42289.0,26.9774,26.9953,26.9594,26.9953,42289.0
2015-10-19 14:05:00,30.08,30.09,30.04,30.08,24844.0,26.9953,27.0043,26.9594,26.9953,24844.0
2015-10-19 14:10:00,30.08,30.12,30.05,30.12,43089.0,26.9953,27.0312,26.9684,27.0312,43089.0
2015-10-19 14:15:00,30.12,30.13,30.06,30.08,30169.0,27.0312,27.0402,26.9774,26.9953,30169.0
2015-10-19 14:20:00,30.08,30.09,30.03,30.08,19130.0,26.9953,27.0043,26.9505,26.9953,19130.0
2015-10-19 14:25:00,30.08,30.11,30.06,30.07,22536.0,26.9953,27.0223,26.9774,26.9864,22536.0
2015-10-19 14:30:00,30.07,30.11,30.06,30.09,17518.0,26.9864,27.0223,26.9774,27.0043,17518.0
2015-10-19 14:35:00,30.1,30.16,30.09,30.15,20473.0,27.0133,27.0671,27.0043,27.0582,20473.0
2015-10-19 14:40:00,30.15,30.18,30.15,30.15,23495.0,27.0582,27.0851,27.0582,27.0582,23495.0
2015-10-19 14:45:00,30.15,30.19,30.14,30.14,21692.0,27.0582,27.0941,27.0492,27.0492,21692.0
2015-10-19 14:50:00,30.14,30.17,30.11,30.15,42812.0,27.0492,27.0761,27.0223,27.0582,42812.0
2015-10-19 14:55:00,30.16,30.24,30.14,30.21,94245.0,27.0671,27.1389,27.0492,27.112,94245.0
2015-10-19 15:00:00,30.22,30.29,30.21,30.28,39800.0,27.121,27.1838,27.112,27.1748,39800.0
2015-10-19 15:05:00,30.27,30.29,30.23,30.26,58964.0,27.1659,27.1838,27.13,27.1569,58964.0
2015-10-19 15:10:00,30.25,30.33,30.25,30.33,37019.0,27.1479,27.2197,27.1479,27.2197,37019.0
2015-10-19 15:15:00,30.33,30.35,30.29,30.3,60469.0,27.2197,27.2377,27.1838,27.1928,60469.0
2015-10-19 15:20:00,30.3,30.34,30.28,30.34,30900.0,27.1928,27.2287,27.1748,27.2287,30900.0
2015-10-19 15:25:00,30.34,30.38,30.33,30.33,42605.0,27.2287,27.2646,27.2197,27.2197,42605.0
2015-10-19 15:30:00,30.33,30.34,30.27,30.33,84011.0,27.2197,27.2287,27.1659,27.2197,84011.0
2015-10-19 15:35:00,30.32,30.36,30.31,30.31,60873.0,27.2107,27.2466,27.2018,27.2018,60873.0
2015-10-19 15:40:00,30.32,30.34,30.29,30.34,69803.0,27.2107,27.2287,27.1838,27.2287,69803.0
2015-10-19 15:45:00,30.34,30.36,30.32,30.32,74341.0,27.2287,27.2466,27.2107,27.2107,74341.0
2015-10-19 15:50:00,30.33,30.34,30.31,30.34,60513.0,27.2197,27.2287,27.2018,27.2287,60513.0
2015-10-19 15:55:00,30.34,30.4,30.32,30.36,215748.0,27.2287,27.2825,27.2107,27.2466,215748.0
2015-10-20 09:30:00,30.35,30.52,30.26,30.52,49320.0,27.2377,27.3902,27.1569,27.3902,49320.0
2015-10-20 09:35:00,30.52,30.58,30.45,30.55,42375.0,27.3902,27.4441,27.3274,27.4171,42375.0
2015-10-20 09:40:00,30.56,30.67,30.54,30.64,56979.0,27.4261,27.5248,27.4082,27.4979,56979.0
2015-10-20 09:45:00,30.65,30.75,30.63,30.73,63980.0,27.5069,27.5966,27.4889,27.5787,63980.0
2015-10-20 09:50:00,30.73,30.88,30.71,30.88,52993.0,27.5787,27.7133,27.5607,27.7133,52993.0
2015-10-20 09:55:00,30.88,30.94,30.8,30.86,54395.0,27.7133,27.7671,27.6415,27.6954,54395.0
2015-10-20 10:00:00,30.85,30.89,30.79,30.87,94323.0,27.6864,27.7223,27.6325,27.7043,94323.0
2015-10-20 10:05:00,30.88,30.94,30.86,30.88,53288.0,27.7133,27.7671,27.6954,27.7133,53288.0
2015-10-20 10:10:00,30.89,30.9,30.78,30.8,74385.0,27.7223,27.7312,27.6236,27.6415,74385.0
2015-10-20 10:15:00,30.8,30.81,30.75,30.76,24101.0,27.6415,27.6505,27.5966,27.6056,24101.0
2015-10-20 10:20:00,30.76,30.82,30.73,30.82,55752.0,27.6056,27.6595,27.5787,27.6595,55752.0
2015-10-20 10:25:00,30.83,30.87,30.76,30.86,42581.0,27.6684,27.7043,27.6056,27.6954,42581.0
2015-10-20 10:30:00,30.88,30.93,30.85,30.93,31434.0,27.7133,27.7582,27.6864,27.7582,31434.0
2015-10-20 10:35:00,30.92,30.99,30.9,30.97,64267.0,27.7492,27.812,27.7312,27.7941,64267.0
2015-10-20 10:40:00,30.97,31.11,30.95,31.1,138589.0,27.7941,27.9197,27.7761,27.9107,138589.0
2015-10-20 10:45:00,31.11,31.12,31.01,31.01,82771.0,27.9197,27.9287,27.83,27.83,82771.0
2015-10-20 10:50:00,31.0,31.03,30.96,30.96,39476.0,27.821,27.8479,27.7851,27.7851,39476.0
2015-10-20 10:55:00,30.97,31.01,30.95,31.01,25248.0,27.7941,27.83,27.7761,27.83,25248.0
2015-10-20 11:00:00,31.01,31.01,30.93,30.96,31819.0,27.83,27.83,27.7582,27.7851,31819.0
2015-10-20 11:05:00,30.95,30.95,30.9,30.94,27630.0,27.7761,27.7761,27.7312,27.7671,27630.0
2015-10-20 11:10:00,30.95,30.97,30.88,30.96,55392.0,27.7761,27.7941,27.7133,27.7851,55392.0
2015-10-20 11:15:00,30.96,31.04,30.92,31.03,134361.0,27.7851,27.8569,27.7492,27.8479,134361.0
2015-10-20 11:20:00,31.03,31.14,31.01,31.09,71542.0,27.8479,27.9466,27.83,27.9018,71542.0
2015-10-20 11:25:00,31.1,31.16,31.05,31.14,30747.0,27.9107,27.9646,27.8659,27.9466,30747.0
2015-10-20 11:30:00,31.13,31.14,30.99,31.01,38056.0,27.9377,27.9466,27.812,27.83,38056.0
2015-10-20 11:35:00,31.01,31.07,31.0,31.07,133712.0,27.83,27.8838,27.821,27.8838,133712.0
2015-10-20 11:40:00,31.07,31.11,31.04,31.09,56700.0,27.8838,27.9197,27.8569,27.9018,56700.0
2015-10-20 11:45:00,31.09,31.09,31.0,31.01,21850.0,27.9018,27.9018,27.821,27.83,21850.0
2015-10-20 11:50:00,31.01,31.06,30.96,30.97,21814.0,27.83,27.8748,27.7851,27.7941,21814.0
2015-10-20 11:55:00,30.96,31.04,30.91,31.02,20635.0,27.7851,27.8569,27.7402,27.8389,20635.0
2015-10-20 12:00:00,31.01,31.01,30.96,30.98,14094.0,27.83,27.83,27.7851,27.803,14094.0
2015-10-20 12:05:00,30.97,31.02,30.95,31.01,23050.0,27.7941,27.8389,27.7761,27.83,23050.0
2015-10-20 12:10:00,31.02,31.03,30.95,30.96,11592.0,27.8389,27.8479,27.7761,27.7851,11592.0
2015-10-20 12:15:00,30.96,30.97,30.9,30.94,25173.0,27.7851,27.7941,27.7312,27.7671,25173.0
2015-10-20 12:20:00,30.93,30.99,30.93,30.95,33368.0,27.7582,27.812,27.7582,27.7761,33368.0
2015-10-20 12:25:00,30.95,30.98,30.92,30.96,14441.0,27.7761,27.803,27.7492,27.7851,14441.0
2015-10-20 12:30:00,30.97,30.98,30.91,30.94,14482.0,27.7941,27.803,27.7402,27.7671,14482.0
2015-10-20 12:35:00,30.95,30.97,30.9,30.93,16732.0,27.7761,27.7941,27.7312,27.7582,16732.0
2015-10-20 12:40:00,30.94,30.96,30.9,30.93,17393.0,27.7671,27.7851,27.7312,27.7582,17393.0
2015-10-20 12:45:00,30.93,30.94,30.9,30.92,20445.0,27.7582,27.7671,27.7312,27.7492,20445.0
2015-10-20 12:50:00,30.92,30.96,30.91,30.96,23875.0,27.7492,27.7851,27.7402,27.7851,23875.0
2015-10-20 12:55:00,30.96,31.04,30.96,31.02,71886.0,27.7851,27.8569,27.7851,27.8389,71886.0
2015-10-20 13:00:00,31.01,31.01,30.97,30.99,19749.0,27.83,27.83,27.7941,27.812,19749.0
2015-10-20 13:05:00,30.99,31.02,30.99,31.0,38773.0,27.812,27.8389,27.812,27.821,38773.0
2015-10-20 13:10:00,31.01,31.03,30.97,31.01,23896.0,27.83,27.8479,27.7941,27.83,23896.0
2015-10-20 13:15:00,31.02,31.07,31.0,31.0,30718.0,27.8389,27.8838,27.821,27.821,30718.0
2015-10-20 13:20:00,31.01,31.08,31.01,31.05,28015.0,27.83,27.8928,27.83,27.8659,28015.0
2015-10-20 13:25:00,31.06,31.06,31.0,31.04,22809.0,27.8748,27.8748,27.821,27.8569,22809.0
2015-10-20 13:30:00,31.04,31.04,30.99,31.04,36262.0,27.8569,27.8569,27.812,27.8569,36262.0
2015-10-20 13:35:00,31.04,31.04,30.99,31.0,33596.0,27.8569,27.8569,27.812,27.821,33596.0
2015-10-20 13:40:00,30.99,31.09,30.99,31.04,33507.0,27.812,27.9018,27.812,27.8569,33507.0
2015-10-20 13:45:00,31.04,31.06,31.0,31.05,24959.0,27.8569,27.8748,27.821,27.8659,24959.0
2015-10-20 13:50:00,31.05,31.07,31.0,31.04,38802.0,27.8659,27.8838,27.821,27.8569,38802.0
2015-10-20 13:55:00,31.05,31.06,31.01,31.03,30108.0,27.8659,27.8748,27.83,27.8479,30108.0
2015-10-20 14:00:00,31.03,31.06,30.99,31.04,26718.0,27.8479,27.8748,27.812,27.8569,26718.0
2015-10-20 14:05:00,31.04,31.05,30.99,31.03,27641.0,27.8569,27.8659,27.812,27.8479,27641.0
2015-10-20 14:10:00,31.03,31.07,31.02,31.05,22386.0,27.8479,27.8838,27.8389,27.8659,22386.0
2015-10-20 14:15:00,31.05,31.06,31.02,31.06,25042.0,27.8659,27.8748,27.8389,27.8748,25042.0
2015-10-20 14:20:00,31.06,31.12,31.04,31.07,52932.0,27.8748,27.9287,27.8569,27.8838,52932.0
2015-10-20 14:25:00,31.07,31.14,31.07,31.14,28943.0,27.8838,27.9466,27.8838,27.9466,28943.0
2015-10-20 14:30:00,31.14,31.14,31.09,31.1,24845.0,27.9466,27.9466,27.9018,27.9107,24845.0
2015-10-20 14:35:00,31.09,31.13,31.08,31.13,45965.0,27.9018,27.9377,27.8928,27.9377,45965.0
2015-10-20 14:40:00,31.13,31.17,31.09,31.11,37745.0,27.9377,27.9736,27.9018,27.9197,37745.0
2015-10-20 14:45:00,31.11,31.16,31.1,31.13,27636.0,27.9197,27.9646,27.9107,27.9377,27636.0
2015-10-20 14:50:00,31.14,31.23,31.12,31.17,117149.0,27.9466,28.0274,27.9287,27.9736,117149.0
2015-10-20 14:55:00,31.17,31.18,31.13,31.16,25907.0,27.9736,27.9825,27.9377,27.9646,25907.0
2015-10-20 15:00:00,31.15,31.18,31.14,31.16,51039.0,27.9556,27.9825,27.9466,27.9646,51039.0
2015-10-20 15:05:00,31.15,31.16,31.13,31.15,80421.0,27.9556,27.9646,27.9377,27.9556,80421.0
2015-10-20 15:10:00,31.15,31.2,31.14,31.16,68136.0,27.9556,28.0005,27.9466,27.9646,68136.0
2015-10-20 15:15:00,31.15,31.17,31.08,31.1,61185.0,27.9556,27.9736,27.8928,27.9107,61185.0
2015-10-20 15:20:00,31.11,31.18,31.1,31.18,35388.0,27.9197,27.9825,27.9107,27.9825,35388.0
2015-10-20 15:25:00,31.18,31.23,31.16,31.22,71251.0,27.9825,28.0274,27.9646,28.0184,71251.0
2015-10-20 15:30:00,31.22,31.24,31.2,31.23,85553.0,28.0184,28.0364,28.0005,28.0274,85553.0
2015-10-20 15:35:00,31.23,31.24,31.16,31.18,118009.0,28.0274,28.0364,27.9646,27.9825,118009.0
2015-10-20 15:40:00,31.18,31.21,31.16,31.21,117020.0,27.9825,28.0095,27.9646,28.0095,117020.0
2015-10-20 15:45:00,31.2,31.21,31.14,31.16,117522.0,28.0005,28.0095,27.9466,27.9646,117522.0
2015-10-20 15:50:00,31.16,31.18,31.13,31.13,188248.0,27.9646,27.9825,27.9377,27.9377,188248.0
2015-10-20 15:55:00,31.13,31.15,31.11,31.13,207277.0,27.9377,27.9556,27.9197,27.9377,207277.0
2015-10-21 09:30:00,31.31,31.43,31.2,31.26,170936.0,28.0992,28.2069,28.0005,28.0543,170936.0
2015-10-21 09:35:00,31.24,31.27,31.23,31.25,58156.0,28.0364,28.0633,28.0274,28.0454,58156.0
2015-10-21 09:40:00,31.24,31.26,31.15,31.17,62664.0,28.0364,28.0543,27.9556,27.9736,62664.0
2015-10-21 09:45:00,31.16,31.29,31.13,31.16,38978.0,27.9646,28.0813,27.9377,27.9646,38978.0
2015-10-21 09:50:00,31.18,31.19,31.14,31.14,63079.0,27.9825,27.9915,27.9466,27.9466,63079.0
2015-10-21 09:55:00,31.14,31.19,31.12,31.16,40039.0,27.9466,27.9915,27.9287,27.9646,40039.0
2015-10-21 10:00:00,31.16,31.16,31.1,31.15,33788.0,27.9646,27.9646,27.9107,27.9556,33788.0
2015-10-21 10:05:00,31.14,31.15,31.09,31.12,45721.0,27.9466,27.9556,27.9018,27.9287,45721.0
2015-10-21 10:10:00,31.12,31.15,31.11,31.12,34100.0,27.9287,27.9556,27.9197,27.9287,34100.0
2015-10-21 10:15:00,31.12,31.12,31.07,31.08,55888.0,27.9287,27.9287,27.8838,27.8928,55888.0
2015-10-21 10:20:00,31.07,31.09,31.03,31.07,36716.0,27.8838,27.9018,27.8479,27.8838,36716.0
2015-10-21 10:25:00,31.07,31.17,31.05,31.14,27530.0,27.8838,27.9736,27.8659,27.9466,27530.0
2015-10-21 10:30:00,31.15,31.22,31.12,31.21,25227.0,27.9556,28.0184,27.9287,28.0095,25227.0
2015-10-21 10:35:00,31.21,31.27,31.19,31.27,59961.0,28.0095,28.0633,27.9915,28.0633,59961.0
2015-10-21 10:40:00,31.26,31.4,31.26,31.39,27249.0,28.0543,28.18,28.0543,28.171,27249.0
2015-10-21 10:45:00,31.39,31.43,31.35,31.35,50433.0,28.171,28.2069,28.1351,28.1351,50433.0
2015-10-21 10:50:00,31.34,31.41,31.28,31.39,21285.0,28.1261,28.1889,28.0723,28.171,21285.0
2015-10-21 10:55:00,31.4,31.46,31.39,31.4,25418.0,28.18,28.2338,28.171,28.18,25418.0
2015-10-21 11:00:00,31.4,31.46,31.38,31.46,28207.0,28.18,28.2338,28.162,28.2338,28207.0
2015-10-21 11:05:00,31.46,31.46,31.35,31.35,38319.0,28.2338,28.2338,28.1351,28.1351,38319.0
2015-10-21 11:10:00,31.36,31.36,31.31,31.33,17178.0,28.1441,28.1441,28.0992,28.1172,17178.0
2015-10-21 11:15:00,31.34,31.41,31.34,31.37,13184.0,28.1261,28.1889,28.1261,28.1531,13184.0
2015-10-21 11:20:00,31.36,31.36,31.28,31.3,78088.0,28.1441,28.1441,28.0723,28.0902,78088.0
2015-10-21 11:25:00,31.3,31.3,31.26,31.28,30218.0,28.0902,28.0902,28.0543,28.0723,30218.0
2015-10-21 11:30:00,31.29,31.33,31.23,31.33,53151.0,28.0813,28.1172,28.0274,28.1172,53151.0
2015-10-21 11:35:00,31.33,31.33,31.27,31.31,14839.0,28.1172,28.1172,28.0633,28.0992,14839.0
2015-10-21 11:40:00,31.3,31.3,31.25,31.29,10240.0,28.0902,28.0902,28.0454,28.0813,10240.0
2015-10-21 11:45:00,31.29,31.29,31.23,31.26,16153.0,28.0813,28.0813,28.0274,28.0543,16153.0
2015-10-21 11:50:00,31.27,31.35,31.24,31.25,20724.0,28.0633,28.1351,28.0364,28.0454,20724.0
2015-10-21 11:55:00,31.25,31.32,31.24,31.32,11578.0,28.0454,28.1082,28.0364,28.1082,11578.0
2015-10-21 12:00:00,31.32,31.32,31.28,31.32,19475.0,28.1082,28.1082,28.0723,28.1082,19475.0
2015-10-21 12:05:00,31.32,31.32,31.28,31.31,21337.0,28.1082,28.1082,28.0723,28.0992,21337.0
2015-10-21 12:10:00,31.3,31.33,31.27,31.33,22305.0,28.0902,28.1172,28.0633,28.1172,22305.0
2015-10-21 12:15:00,31.32,31.32,31.27,31.27,6594.0,28.1082,28.1082,28.0633,28.0633,6594.0
2015-10-21 12:20:00,31.26,31.3,31.26,31.3,9268.0,28.0543,28.0902,28.0543,28.0902,9268.0
2015-10-21 12:25:00,31.3,31.33,31.26,31.32,48698.0,28.0902,28.1172,28.0543,28.1082,48698.0
2015-10-21 12:30:00,31.33,31.35,31.29,31.33,22886.0,28.1172,28.1351,28.0813,28.1172,22886.0
2015-10-21 12:35:00,31.32,31.34,31.3,31.31,12893.0,28.1082,28.1261,28.0902,28.0992,12893.0
2015-10-21 12:40:00,31.31,31.34,31.29,31.33,31433.0,28.0992,28.1261,28.0813,28.1172,31433.0
2015-10-21 12:45:00,31.33,31.34,31.3,31.34,13107.0,28.1172,28.1261,28.0902,28.1261,13107.0
2015-10-21 12:50:00,31.34,31.34,31.29,31.32,16146.0,28.1261,28.1261,28.0813,28.1082,16146.0
2015-10-21 12:55:00,31.32,31.34,31.25,31.25,23183.0,28.1082,28.1261,28.0454,28.0454,23183.0
2015-10-21 13:00:00,31.25,31.26,31.2,31.21,36158.0,28.0454,28.0543,28.0005,28.0095,36158.0
2015-10-21 13:05:00,31.21,31.21,31.14,31.16,28413.0,28.0095,28.0095,27.9466,27.9646,28413.0
2015-10-21 13:10:00,31.16,31.17,31.14,31.15,19911.0,27.9646,27.9736,27.9466,27.9556,19911.0
2015-10-21 13:15:00,31.15,31.15,31.01,31.01,57390.0,27.9556,27.9556,27.83,27.83,57390.0
2015-10-21 13:20:00,31.01,31.08,31.01,31.08,33872.0,27.83,27.8928,27.83,27.8928,33872.0
2015-10-21 13:25:00,31.08,31.09,30.99,31.01,55826.0,27.8928,27.9018,27.812,27.83,55826.0
2015-10-21 13:30:00,31.01,31.06,30.99,31.05,28443.0,27.83,27.8748,27.812,27.8659,28443.0
2015-10-21 13:35:00,31.05,31.06,31.01,31.03,34986.0,27.8659,27.8748,27.83,27.8479,34986.0
2015-10-21 13:40:00,31.03,31.1,31.03,31.08,26996.0,27.8479,27.9107,27.8479,27.8928,26996.0
2015-10-21 13:45:00,31.08,31.13,31.07,31.12,69125.0,27.8928,27.9377,27.8838,27.9287,69125.0
2015-10-21 13:50:00,31.12,31.15,31.1,31.15,23631.0,27.9287,27.9556,27.9107,27.9556,23631.0
2015-10-21 13:55:00,31.15,31.17,31.12,31.12,34164.0,27.9556,27.9736,27.9287,27.9287,34164.0
2015-10-21 14:00:00,31.11,31.15,31.09,31.15,37574.0,27.9197,27.9556,27.9018,27.9556,37574.0
2015-10-21 14:05:00,31.15,31.2,31.14,31.19,37197.0,27.9556,28.0005,27.9466,27.9915,37197.0
2015-10-21 14:10:00,31.2,31.2,31.14,31.18,23548.0,28.0005,28.0005,27.9466,27.9825,23548.0
2015-10-21 14:15:00,31.17,31.23,31.14,31.23,32147.0,27.9736,28.0274,27.9466,28.0274,32147.0
2015-10-21 14:20:00,31.23,31.24,31.19,31.21,24644.0,28.0274,28.0364,27.9915,28.0095,24644.0
2015-10-21 14:25:00,31.21,31.26,31.2,31.26,39151.0,28.0095,28.0543,28.0005,28.0543,39151.0
2015-10-21 14:30:00,31.26,31.31,31.26,31.3,53674.0,28.0543,28.0992,28.0543,28.0902,53674.0
2015-10-21 14:35:00,31.3,31.38,31.29,31.35,59737.0,28.0902,28.162,28.0813,28.1351,59737.0
2015-10-21 14:40:00,31.35,31.42,31.34,31.41,48349.0,28.1351,28.1979,28.1261,28.1889,48349.0
2015-10-21 14:45:00,31.41,31.41,31.32,31.35,18603.0,28.1889,28.1889,28.1082,28.1351,18603.0
2015-10-21 14:50:00,31.35,31.4,31.35,31.4,37339.0,28.1351,28.18,28.1351,28.18,37339.0
2015-10-21 14:55:00,31.39,31.43,31.39,31.43,47223.0,28.171,28.2069,28.171,28.2069,47223.0
2015-10-21 15:00:00,31.43,31.48,31.42,31.44,100388.0,28.2069,28.2518,28.1979,28.2159,100388.0
2015-10-21 15:05:00,31.44,31.47,31.4,31.46,50848.0,28.2159,28.2428,28.18,28.2338,50848.0
2015-10-21 15:10:00,31.47,31.47,31.4,31.42,55907.0,28.2428,28.2428,28.18,28.1979,55907.0
2015-10-21 15:15:00,31.41,31.41,31.35,31.36,80484.0,28.1889,28.1889,28.1351,28.1441,80484.0
2015-10-21 15:20:00,31.36,31.4,31.32,31.35,43417.0,28.1441,28.18,28.1082,28.1351,43417.0
2015-10-21 15:25:00,31.35,31.42,31.34,31.4,66021.0,28.1351,28.1979,28.1261,28.18,66021.0
2015-10-21 15:30:00,31.4,31.41,31.38,31.4,146368.0,28.18,28.1889,28.162,28.18,146368.0
2015-10-21 15:35:00,31.4,31.43,31.39,31.43,117715.0,28.18,28.2069,28.171,28.2069,117715.0
2015-10-21 15:40:00,31.43,31.43,31.34,31.35,140316.0,28.2069,28.2069,28.1261,28.1351,140316.0
2015-10-21 15:45:00,31.35,31.36,31.3,31.33,92475.0,28.1351,28.1441,28.0902,28.1172,92475.0
2015-10-21 15:50:00,31.33,31.34,31.26,31.32,195359.0,28.1172,28.1261,28.0543,28.1082,195359.0
2015-10-21 15:55:00,31.32,31.33,31.29,31.33,202874.0,28.1082,28.1172,28.0813,28.1172,202874.0
2015-10-22 09:30:00,31.25,31.32,30.49,30.51,259884.0,28.0454,28.1082,27.3633,27.3812,259884.0
2015-10-22 09:35:00,30.51,30.67,30.24,30.38,225652.0,27.3812,27.5248,27.1389,27.2646,225652.0
2015-10-22 09:40:00,30.39,30.45,30.1,30.12,420772.0,27.2735,27.3274,27.0133,27.0312,420772.0
2015-10-22 09:45:00,30.12,30.25,30.11,30.16,171961.0,27.0312,27.1479,27.0223,27.0671,171961.0
2015-10-22 09:50:00,30.17,30.3,30.16,30.3,218705.0,27.0761,27.1928,27.0671,27.1928,218705.0
2015-10-22 09:55:00,30.31,30.6,30.31,30.54,149238.0,27.2018,27.462,27.2018,27.4082,149238.0
2015-10-22 10:00:00,30.54,30.75,30.54,30.72,377886.0,27.4082,27.5966,27.4082,27.5697,377886.0
2015-10-22 10:05:00,30.72,30.82,30.62,30.63,134521.0,27.5697,27.6595,27.48,27.4889,134521.0
2015-10-22 10:10:00,30.62,30.62,30.38,30.52,349172.0,27.48,27.48,27.2646,27.3902,349172.0
2015-10-22 10:15:00,30.51,30.55,30.44,30.52,91506.0,27.3812,27.4171,27.3184,27.3902,91506.0
2015-10-22 10:20:00,30.52,30.55,30.45,30.55,52136.0,27.3902,27.4171,27.3274,27.4171,52136.0
2015-10-22 10:25:00,30.56,30.63,30.5,30.6,40464.0,27.4261,27.4889,27.3723,27.462,40464.0
2015-10-22 10:30:00,30.61,30.84,30.6,30.81,72248.0,27.471,27.6774,27.462,27.6505,72248.0
2015-10-22 10:35:00,30.81,30.87,30.72,30.75,83000.0,27.6505,27.7043,27.5697,27.5966,83000.0
2015-10-22 10:40:00,30.75,30.88,30.69,30.87,53732.0,27.5966,27.7133,27.5428,27.7043,53732.0
2015-10-22 10:45:00,30.86,30.9,30.8,30.81,34526.0,27.6954,27.7312,27.6415,27.6505,34526.0
2015-10-22 10:50:00,30.81,30.82,30.73,30.75,79302.0,27.6505,27.6595,27.5787,27.5966,79302.0
2015-10-22 10:55:00,30.75,30.89,30.75,30.88,72526.0,27.5966,27.7223,27.5966,27.7133,72526.0
2015-10-22 11:00:00,30.88,30.91,30.8,30.88,31212.0,27.7133,27.7402,27.6415,27.7133,31212.0
2015-10-22 11:05:00,30.87,30.87,30.77,30.78,23109.0,27.7043,27.7043,27.6146,27.6236,23109.0
2015-10-22 11:10:00,30.78,30.79,30.69,30.76,54775.0,27.6236,27.6325,27.5428,27.6056,54775.0
2015-10-22 11:15:00,30.76,30.77,30.58,30.61,97154.0,27.6056,27.6146,27.4441,27.471,97154.0
2015-10-22 11:20:00,30.61,30.66,30.59,30.62,36855.0,27.471,27.5159,27.453,27.48,36855.0
2015-10-22 11:25:00,30.62,30.71,30.58,30.69,35206.0,27.48,27.5607,27.4441,27.5428,35206.0
2015-10-22 11:30:00,30.71,30.75,30.64,30.66,23907.0,27.5607,27.5966,27.4979,27.5159,23907.0
2015-10-22 11:35:00,30.65,30.69,30.63,30.66,26054.0,27.5069,27.5428,27.4889,27.5159,26054.0
2015-10-22 11:40:00,30.66,30.73,30.63,30.71,65616.0,27.5159,27.5787,27.4889,27.5607,65616.0
2015-10-22 11:45:00,30.71,30.83,30.71,30.8,20222.0,27.5607,27.6684,27.5607,27.6415,20222.0
2015-10-22 11:50:00,30.81,30.89,30.81,30.84,39121.0,27.6505,27.7223,27.6505,27.6774,39121.0
2015-10-22 11:55:00,30.83,30.9,30.79,30.9,67419.0,27.6684,27.7312,27.6325,27.7312,67419.0
2015-10-22 12:00:00,30.9,30.98,30.9,30.96,34192.0,27.7312,27.803,27.7312,27.7851,34192.0
2015-10-22 12:05:00,30.96,30.99,30.93,30.97,42473.0,27.7851,27.812,27.7582,27.7941,42473.0
2015-10-22 12:10:00,30.96,31.03,30.96,31.03,80966.0,27.7851,27.8479,27.7851,27.8479,80966.0
2015-10-22 12:15:00,31.02,31.05,30.97,30.99,112386.0,27.8389,27.8659,27.7941,27.812,112386.0
2015-10-22 12:20:00,30.99,31.21,30.85,31.18,590656.0,27.812,28.0095,27.6864,27.9825,590656.0
2015-10-22 12:25:00,31.18,31.33,31.17,31.31,36080.0,27.9825,28.1172,27.9736,28.0992,36080.0
2015-10-22 12:30:00,31.31,31.33,31.24,31.25,37240.0,28.0992,28.1172,28.0364,28.0454,37240.0
2015-10-22 12:35:00,31.26,31.33,31.24,31.32,82646.0,28.0543,28.1172,28.0364,28.1082,82646.0
2015-10-22 12:40:00,31.32,31.36,31.29,31.3,64497.0,28.1082,28.1441,28.0813,28.0902,64497.0
2015-10-22 12:45:00,31.3,31.41,31.23,31.24,84290.0,28.0902,28.1889,28.0274,28.0364,84290.0
2015-10-22 12:50:00,31.24,31.28,31.2,31.25,38668.0,28.0364,28.0723,28.0005,28.0454,38668.0
2015-10-22 12:55:00,31.25,31.25,31.14,31.18,14579.0,28.0454,28.0454,27.9466,27.9825,14579.0
2015-10-22 13:00:00,31.18,31.18,31.11,31.13,28629.0,27.9825,27.9825,27.9197,27.9377,28629.0
2015-10-22 13:05:00,31.12,31.13,31.08,31.11,14924.0,27.9287,27.9377,27.8928,27.9197,14924.0
2015-10-22 13:10:00,31.12,31.19,31.1,31.19,14957.0,27.9287,27.9915,27.9107,27.9915,14957.0
2015-10-22 13:15:00,31.2,31.21,31.09,31.1,24478.0,28.0005,28.0095,27.9018,27.9107,24478.0
2015-10-22 13:20:00,31.1,31.14,31.02,31.11,53651.0,27.9107,27.9466,27.8389,27.9197,53651.0
2015-10-22 13:25:00,31.11,31.11,30.93,30.99,58041.0,27.9197,27.9197,27.7582,27.812,58041.0
2015-10-22 13:30:00,30.98,31.02,30.97,31.01,33866.0,27.803,27.8389,27.7941,27.83,33866.0
2015-10-22 13:35:00,31.01,31.05,30.97,31.01,42964.0,27.83,27.8659,27.7941,27.83,42964.0
2015-10-22 13:40:00,31.01,31.02,30.91,30.92,54246.0,27.83,27.8389,27.7402,27.7492,54246.0
2015-10-22 13:45:00,30.92,30.99,30.9,30.91,32014.0,27.7492,27.812,27.7312,27.7402,32014.0
2015-10-22 13:50:00,30.9,30.93,30.8,30.83,35124.0,27.7312,27.7582,27.6415,27.6684,35124.0
2015-10-22 13:55:00,30.82,30.89,30.76,30.76,57296.0,27.6595,27.7223,27.6056,27.6056,57296.0
2015-10-22 14:00:00,30.76,30.81,30.6,30.61,125253.0,27.6056,27.6505,27.462,27.471,125253.0
2015-10-22 14:05:00,30.61,30.63,30.57,30.61,37775.0,27.471,27.4889,27.4351,27.471,37775.0
2015-10-22 14:10:00,30.62,30.75,30.62,30.71,37086.0,27.48,27.5966,27.48,27.5607,37086.0
2015-10-22 14:15:00,30.72,30.73,30.62,30.68,43262.0,27.5697,27.5787,27.48,27.5338,43262.0
2015-10-22 14:20:00,30.68,30.73,30.63,30.71,39796.0,27.5338,27.5787,27.4889,27.5607,39796.0
2015-10-22 14:25:00,30.71,30.86,30.7,30.82,26584.0,27.5607,27.6954,27.5518,27.6595,26584.0
2015-10-22 14:30:00,30.81,30.83,30.68,30.73,32054.0,27.6505,27.6684,27.5338,27.5787,32054.0
2015-10-22 14:35:00,30.73,30.73,30.66,30.71,103842.0,27.5787,27.5787,27.5159,27.5607,103842.0
2015-10-22 14:40:00,30.71,30.76,30.68,30.72,77447.0,27.5607,27.6056,27.5338,27.5697,77447.0
2015-10-22 14:45:00,30.72,30.82,30.7,30.79,41340.0,27.5697,27.6595,27.5518,27.6325,41340.0
2015-10-22 14:50:00,30.79,30.83,30.77,30.8,36816.0,27.6325,27.6684,27.6146,27.6415,36816.0
2015-10-22 14:55:00,30.8,30.88,30.78,30.87,32366.0,27.6415,27.7133,27.6236,27.7043,32366.0
2015-10-22 15:00:00,30.86,30.89,30.79,30.89,39406.0,27.6954,27.7223,27.6325,27.7223,39406.0
2015-10-22 15:05:00,30.9,30.9,30.79,30.8,85989.0,27.7312,27.7312,27.6325,27.6415,85989.0
2015-10-22 15:10:00,30.81,30.87,30.79,30.86,24612.0,27.6505,27.7043,27.6325,27.6954,24612.0
2015-10-22 15:15:00,30.86,30.88,30.77,30.79,68979.0,27.6954,27.7133,27.6146,27.6325,68979.0
2015-10-22 15:20:00,30.79,30.86,30.77,30.86,52720.0,27.6325,27.6954,27.6146,27.6954,52720.0
2015-10-22 15:25:00,30.85,30.93,30.84,30.93,35501.0,27.6864,27.7582,27.6774,27.7582,35501.0
2015-10-22 15:30:00,30.93,30.94,30.89,30.93,52832.0,27.7582,27.7671,27.7223,27.7582,52832.0
2015-10-22 15:35:00,30.93,30.97,30.9,30.91,67461.0,27.7582,27.7941,27.7312,27.7402,67461.0
2015-10-22 15:40:00,30.92,30.97,30.9,30.97,36698.0,27.7492,27.7941,27.7312,27.7941,36698.0
2015-10-22 15:45:00,30.97,30.99,30.87,30.92,79427.0,27.7941,27.812,27.7043,27.7492,79427.0
2015-10-22 15:50:00,30.92,30.93,30.88,30.91,101381.0,27.7492,27.7582,27.7133,27.7402,101381.0
2015-10-22 15:55:00,30.92,30.96,30.91,30.95,131433.0,27.7492,27.7851,27.7402,27.7761,131433.0
2015-10-23 09:30:00,31.05,31.05,30.69,30.77,153431.0,27.8659,27.8659,27.5428,27.6146,153431.0
2015-10-23 09:35:00,30.78,30.78,30.43,30.66,130049.0,27.6236,27.6236,27.3094,27.5159,130049.0
2015-10-23 09:40:00,30.66,30.75,30.63,30.69,60623.0,27.5159,27.5966,27.4889,27.5428,60623.0
2015-10-23 09:45:00,30.68,30.81,30.67,30.75,183659.0,27.5338,27.6505,27.5248,27.5966,183659.0
2015-10-23 09:50:00,30.76,30.87,30.74,30.83,134029.0,27.6056,27.7043,27.5877,27.6684,134029.0
2015-10-23 09:55:00,30.84,30.99,30.83,30.98,91489.0,27.6774,27.812,27.6684,27.803,91489.0
2015-10-23 10:00:00,30.99,31.14,30.98,31.1,112903.0,27.812,27.9466,27.803,27.9107,112903.0
2015-10-23 10:05:00,31.1,31.15,31.03,31.08,78057.0,27.9107,27.9556,27.8479,27.8928,78057.0
2015-10-23 10:10:00,31.1,31.14,31.02,31.06,41540.0,27.9107,27.9466,27.8389,27.8748,41540.0
2015-10-23 10:15:00,31.06,31.1,31.0,31.05,46668.0,27.8748,27.9107,27.821,27.8659,46668.0
2015-10-23 10:20:00,31.05,31.07,30.85,30.89,82499.0,27.8659,27.8838,27.6864,27.7223,82499.0
2015-10-23 10:25:00,30.89,30.91,30.75,30.79,106940.0,27.7223,27.7402,27.5966,27.6325,106940.0
2015-10-23 10:30:00,30.79,30.8,30.69,30.7,103554.0,27.6325,27.6415,27.5428,27.5518,103554.0
2015-10-23 10:35:00,30.71,30.72,30.61,30.71,117319.0,27.5607,27.5697,27.471,27.5607,117319.0
2015-10-23 10:40:00,30.71,30.82,30.7,30.74,40216.0,27.5607,27.6595,27.5518,27.5877,40216.0
2015-10-23 10:45:00,30.73,30.81,30.61,30.61,120523.0,27.5787,27.6505,27.471,27.471,120523.0
2015-10-23 10:50:00,30.62,30.67,30.58,30.6,67804.0,27.48,27.5248,27.4441,27.462,67804.0
2015-10-23 10:55:00,30.59,30.59,30.48,30.58,82424.0,27.453,27.453,27.3543,27.4441,82424.0
2015-10-23 11:00:00,30.58,30.65,30.5,30.59,107055.0,27.4441,27.5069,27.3723,27.453,107055.0
2015-10-23 11:05:00,30.59,30.69,30.56,30.63,57845.0,27.453,27.5428,27.4261,27.4889,57845.0
2015-10-23 11:10:00,30.62,30.62,30.56,30.6,56265.0,27.48,27.48,27.4261,27.462,56265.0
2015-10-23 11:15:00,30.6,30.61,30.55,30.56,57990.0,27.462,27.471,27.4171,27.4261,57990.0
2015-10-23 11:20:00,30.56,30.58,30.53,30.55,76362.0,27.4261,27.4441,27.3992,27.4171,76362.0
2015-10-23 11:25:00,30.55,30.56,30.5,30.53,42324.0,27.4171,27.4261,27.3723,27.3992,42324.0
2015-10-23 11:30:00,30.53,30.55,30.5,30.5,43205.0,27.3992,27.4171,27.3723,27.3723,43205.0
2015-10-23 11:35:00,30.5,30.52,30.45,30.49,68642.0,27.3723,27.3902,27.3274,27.3633,68642.0
2015-10-23 11:40:00,30.48,30.54,30.47,30.53,41041.0,27.3543,27.4082,27.3453,27.3992,41041.0
2015-10-23 11:45:00,30.52,30.54,30.49,30.51,58918.0,27.3902,27.4082,27.3633,27.3812,58918.0
2015-10-23 11:50:00,30.53,30.62,30.49,30.6,45560.0,27.3992,27.48,27.3633,27.462,45560.0
2015-10-23 11:55:00,30.59,30.6,30.53,30.58,50958.0,27.453,27.462,27.3992,27.4441,50958.0
2015-10-23 12:00:00,30.59,30.59,30.53,30.57,40051.0,27.453,27.453,27.3992,27.4351,40051.0
2015-10-23 12:05:00,30.56,30.62,30.54,30.59,38383.0,27.4261,27.48,27.4082,27.453,38383.0
2015-10-23 12:10:00,30.6,30.65,30.58,30.63,43830.0,27.462,27.5069,27.4441,27.4889,43830.0
2015-10-23 12:15:00,30.63,30.74,30.61,30.64,66671.0,27.4889,27.5877,27.471,27.4979,66671.0
2015-10-23 12:20:00,30.64,30.66,30.55,30.55,38876.0,27.4979,27.5159,27.4171,27.4171,38876.0
2015-10-23 12:25:00,30.55,30.6,30.53,30.6,65489.0,27.4171,27.462,27.3992,27.462,65489.0
2015-10-23 12:30:00,30.59,30.64,30.58,30.58,32638.0,27.453,27.4979,27.4441,27.4441,32638.0
2015-10-23 12:35:00,30.58,30.61,30.55,30.55,46548.0,27.4441,27.471,27.4171,27.4171,46548.0
2015-10-23 12:40:00,30.55,30.57,30.53,30.55,89218.0,27.4171,27.4351,27.3992,27.4171,89218.0
2015-10-23 12:45:00,30.55,30.55,30.47,30.48,105120.0,27.4171,27.4171,27.3453,27.3543,105120.0
2015-10-23 12:50:00,30.48,30.49,30.43,30.43,75470.0,27.3543,27.3633,27.3094,27.3094,75470.0
2015-10-23 12:55:00,30.43,30.56,30.42,30.53,63751.0,27.3094,27.4261,27.3005,27.3992,63751.0
2015-10-23 13:00:00,30.52,30.59,30.47,30.59,82920.0,27.3902,27.453,27.3453,27.453,82920.0
2015-10-23 13:05:00,30.6,30.63,30.55,30.55,78321.0,27.462,27.4889,27.4171,27.4171,78321.0
2015-10-23 13:10:00,30.55,30.6,30.53,30.6,36950.0,27.4171,27.462,27.3992,27.462,36950.0
2015-10-23 13:15:00,30.6,30.66,30.59,30.66,57978.0,27.462,27.5159,27.453,27.5159,57978.0
2015-10-23 13:20:00,30.67,30.7,30.61,30.63,83436.0,27.5248,27.5518,27.471,27.4889,83436.0
2015-10-23 13:25:00,30.63,30.64,30.6,30.63,47070.0,27.4889,27.4979,27.462,27.4889,47070.0
2015-10-23 13:30:00,30.63,30.66,30.6,30.62,86554.0,27.4889,27.5159,27.462,27.48,86554.0
2015-10-23 13:35:00,30.61,30.73,30.61,30.73,56481.0,27.471,27.5787,27.471,27.5787,56481.0
2015-10-23 13:40:00,30.72,30.79,30.7,30.76,41954.0,27.5697,27.6325,27.5518,27.6056,41954.0
2015-10-23 13:45:00,30.77,30.82,30.76,30.81,59475.0,27.6146,27.6595,27.6056,27.6505,59475.0
2015-10-23 13:50:00,30.81,30.81,30.76,30.76,16923.0,27.6505,27.6505,27.6056,27.6056,16923.0
2015-10-23 13:55:00,30.76,30.79,30.73,30.75,36049.0,27.6056,27.6325,27.5787,27.5966,36049.0
2015-10-23 14:00:00,30.75,30.77,30.7,30.74,44808.0,27.5966,27.6146,27.5518,27.5877,44808.0
2015-10-23 14:05:00,30.74,30.8,30.73,30.79,47829.0,27.5877,27.6415,27.5787,27.6325,47829.0
2015-10-23 14:10:00,30.8,30.82,30.76,30.76,30904.0,27.6415,27.6595,27.6056,27.6056,30904.0
2015-10-23 14:15:00,30.76,30.85,30.76,30.82,37551.0,27.6056,27.6864,27.6056,27.6595,37551.0
2015-10-23 14:20:00,30.82,30.86,30.79,30.86,34896.0,27.6595,27.6954,27.6325,27.6954,34896.0
2015-10-23 14:25:00,30.86,30.88,30.82,30.83,35870.0,27.6954,27.7133,27.6595,27.6684,35870.0
2015-10-23 14:30:00,30.82,30.89,30.82,30.85,34180.0,27.6595,27.7223,27.6595,27.6864,34180.0
2015-10-23 14:35:00,30.86,30.96,30.85,30.95,43931.0,27.6954,27.7851,27.6864,27.7761,43931.0
2015-10-23 14:40:00,30.96,31.05,30.93,31.02,61092.0,27.7851,27.8659,27.7582,27.8389,61092.0
2015-10-23 14:45:00,31.02,31.12,31.01,31.11,42644.0,27.8389,27.9287,27.83,27.9197,42644.0
2015-10-23 14:50:00,31.1,31.15,31.07,31.11,38043.0,27.9107,27.9556,27.8838,27.9197,38043.0
2015-10-23 14:55:00,31.11,31.16,31.1,31.14,54178.0,27.9197,27.9646,27.9107,27.9466,54178.0
2015-10-23 15:00:00,31.15,31.25,31.14,31.17,82796.0,27.9556,28.0454,27.9466,27.9736,82796.0
2015-10-23 15:05:00,31.17,31.17,31.02,31.07,88614.0,27.9736,27.9736,27.8389,27.8838,88614.0
2015-10-23 15:10:00,31.06,31.14,31.06,31.07,56829.0,27.8748,27.9466,27.8748,27.8838,56829.0
2015-10-23 15:15:00,31.08,31.12,31.05,31.05,72139.0,27.8928,27.9287,27.8659,27.8659,72139.0
2015-10-23 15:20:00,31.06,31.07,31.01,31.03,65379.0,27.8748,27.8838,27.83,27.8479,65379.0
2015-10-23 15:25:00,31.02,31.05,30.98,31.01,54245.0,27.8389,27.8659,27.803,27.83,54245.0
2015-10-23 15:30:00,31.01,31.1,31.0,31.09,92765.0,27.83,27.9107,27.821,27.9018,92765.0
2015-10-23 15:35:00,31.09,31.12,31.06,31.1,74408.0,27.9018,27.9287,27.8748,27.9107,74408.0
2015-10-23 15:40:00,31.09,31.17,31.08,31.09,95644.0,27.9018,27.9736,27.8928,27.9018,95644.0
2015-10-23 15:45:00,31.09,31.15,31.08,31.14,101687.0,27.9018,27.9556,27.8928,27.9466,101687.0
2015-10-23 15:50:00,31.14,31.14,31.12,31.12,97852.0,27.9466,27.9466,27.9287,27.9287,97852.0
2015-10-23 15:55:00,31.12,31.13,31.11,31.12,238387.0,27.9287,27.9377,27.9197,27.9287,238387.0
2015-10-26 09:30:00,31.07,31.23,31.02,31.22,54008.0,27.8838,28.0274,27.8389,28.0184,54008.0
2015-10-26 09:35:00,31.25,31.34,31.22,31.22,23383.0,28.0454,28.1261,28.0184,28.0184,23383.0
2015-10-26 09:40:00,31.23,31.25,31.15,31.21,22331.0,28.0274,28.0454,27.9556,28.0095,22331.0
2015-10-26 09:45:00,31.2,31.29,31.14,31.17,43692.0,28.0005,28.0813,27.9466,27.9736,43692.0
2015-10-26 09:50:00,31.16,31.19,31.05,31.11,89540.0,27.9646,27.9915,27.8659,27.9197,89540.0
2015-10-26 09:55:00,31.11,31.21,31.09,31.2,17120.0,27.9197,28.0095,27.9018,28.0005,17120.0
2015-10-26 10:00:00,31.21,31.24,30.37,30.41,496515.0,28.0095,28.0364,27.2556,27.2915,496515.0
2015-10-26 10:05:00,30.41,30.49,30.12,30.25,309554.0,27.2915,27.3633,27.0312,27.1479,309554.0
2015-10-26 10:10:00,30.22,30.42,30.2,30.32,159209.0,27.121,27.3005,27.103,27.2107,159209.0
2015-10-26 10:15:00,30.32,30.33,30.2,30.33,97891.0,27.2107,27.2197,27.103,27.2197,97891.0
2015-10-26 10:20:00,30.31,30.33,30.14,30.2,108082.0,27.2018,27.2197,27.0492,27.103,108082.0
2015-10-26 10:25:00,30.21,30.37,30.2,30.3,74463.0,27.112,27.2556,27.103,27.1928,74463.0
2015-10-26 10:30:00,30.3,30.33,30.15,30.18,85196.0,27.1928,27.2197,27.0582,27.0851,85196.0
2015-10-26 10:35:00,30.17,30.21,30.15,30.18,99190.0,27.0761,27.112,27.0582,27.0851,99190.0
2015-10-26 10:40:00,30.19,30.31,30.19,30.3,64055.0,27.0941,27.2018,27.0941,27.1928,64055.0
2015-10-26 10:45:00,30.3,30.36,30.25,30.3,77002.0,27.1928,27.2466,27.1479,27.1928,77002.0
2015-10-26 10:50:00,30.28,30.32,30.28,30.31,28520.0,27.1748,27.2107,27.1748,27.2018,28520.0
2015-10-26 10:55:00,30.31,30.34,30.28,30.3,30705.0,27.2018,27.2287,27.1748,27.1928,30705.0
2015-10-26 11:00:00,30.3,30.32,30.25,30.29,62443.0,27.1928,27.2107,27.1479,27.1838,62443.0
2015-10-26 11:05:00,30.29,30.31,30.25,30.29,28435.0,27.1838,27.2018,27.1479,27.1838,28435.0
2015-10-26 11:10:00,30.28,30.31,30.27,30.29,24309.0,27.1748,27.2018,27.1659,27.1838,24309.0
2015-10-26 11:15:00,30.29,30.31,30.27,30.28,20839.0,27.1838,27.2018,27.1659,27.1748,20839.0
2015-10-26 11:20:00,30.28,30.36,30.28,30.36,22324.0,27.1748,27.2466,27.1748,27.2466,22324.0
2015-10-26 11:25:00,30.36,30.36,30.26,30.26,54882.0,27.2466,27.2466,27.1569,27.1569,54882.0
2015-10-26 11:30:00,30.26,30.3,30.25,30.27,27202.0,27.1569,27.1928,27.1479,27.1659,27202.0
2015-10-26 11:35:00,30.27,30.33,30.27,30.3,51703.0,27.1659,27.2197,27.1659,27.1928,51703.0
2015-10-26 11:40:00,30.31,30.39,30.3,30.39,35446.0,27.2018,27.2735,27.1928,27.2735,35446.0
2015-10-26 11:45:00,30.39,30.41,30.32,30.34,42727.0,27.2735,27.2915,27.2107,27.2287,42727.0
2015-10-26 11:50:00,30.35,30.42,30.34,30.4,36775.0,27.2377,27.3005,27.2287,27.2825,36775.0
2015-10-26 11:55:00,30.41,30.43,30.38,30.41,36210.0,27.2915,27.3094,27.2646,27.2915,36210.0
2015-10-26 12:00:00,30.41,30.44,30.32,30.33,22585.0,27.2915,27.3184,27.2107,27.2197,22585.0
2015-10-26 12:05:00,30.33,30.35,30.27,30.32,34532.0,27.2197,27.2377,27.1659,27.2107,34532.0
2015-10-26 12:10:00,30.34,30.36,30.31,30.36,11341.0,27.2287,27.2466,27.2018,27.2466,11341.0
2015-10-26 12:15:00,30.36,30.39,30.32,30.33,17940.0,27.2466,27.2735,27.2107,27.2197,17940.0
2015-10-26 12:20:00,30.32,30.41,30.32,30.41,63250.0,27.2107,27.2915,27.2107,27.2915,63250.0
2015-10-26 12:25:00,30.4,30.45,30.38,30.42,36312.0,27.2825,27.3274,27.2646,27.3005,36312.0
2015-10-26 12:30:00,30.42,30.43,30.37,30.4,17421.0,27.3005,27.3094,27.2556,27.2825,17421.0
2015-10-26 12:35:00,30.39,30.44,30.39,30.39,37583.0,27.2735,27.3184,27.2735,27.2735,37583.0
2015-10-26 12:40:00,30.39,30.49,30.38,30.48,38772.0,27.2735,27.3633,27.2646,27.3543,38772.0
2015-10-26 12:45:00,30.48,30.57,30.47,30.55,39461.0,27.3543,27.4351,27.3453,27.4171,39461.0
2015-10-26 12:50:00,30.55,30.56,30.53,30.56,12891.0,27.4171,27.4261,27.3992,27.4261,12891.0
2015-10-26 12:55:00,30.56,30.62,30.55,30.6,65045.0,27.4261,27.48,27.4171,27.462,65045.0
2015-10-26 13:00:00,30.6,30.61,30.58,30.59,13273.0,27.462,27.471,27.4441,27.453,13273.0
2015-10-26 13:05:00,30.59,30.6,30.57,30.59,37853.0,27.453,27.462,27.4351,27.453,37853.0
2015-10-26 13:10:00,30.6,30.64,30.6,30.64,25538.0,27.462,27.4979,27.462,27.4979,25538.0
2015-10-26 13:15:00,30.64,30.65,30.62,30.63,14985.0,27.4979,27.5069,27.48,27.4889,14985.0
2015-10-26 13:20:00,30.63,30.68,30.62,30.68,33087.0,27.4889,27.5338,27.48,27.5338,33087.0
2015-10-26 13:25:00,30.69,30.75,30.68,30.75,38939.0,27.5428,27.5966,27.5338,27.5966,38939.0
2015-10-26 13:30:00,30.75,30.79,30.72,30.77,31967.0,27.5966,27.6325,27.5697,27.6146,31967.0
2015-10-26 13:35:00,30.78,30.81,30.76,30.77,72078.0,27.6236,27.6505,27.6056,27.6146,72078.0
2015-10-26 13:40:00,30.76,30.8,30.76,30.78,17934.0,27.6056,27.6415,27.6056,27.6236,17934.0
2015-10-26 13:45:00,30.78,30.78,30.73,30.73,12667.0,27.6236,27.6236,27.5787,27.5787,12667.0
2015-10-26 13:50:00,30.73,30.74,30.69,30.7,21261.0,27.5787,27.5877,27.5428,27.5518,21261.0
2015-10-26 13:55:00,30.7,30.74,30.68,30.7,27126.0,27.5518,27.5877,27.5338,27.5518,27126.0
2015-10-26 14:00:00,30.7,30.75,30.69,30.75,11386.0,27.5518,27.5966,27.5428,27.5966,11386.0
2015-10-26 14:05:00,30.74,30.78,30.73,30.75,22479.0,27.5877,27.6236,27.5787,27.5966,22479.0
2015-10-26 14:10:00,30.75,30.77,30.68,30.69,16007.0,27.5966,27.6146,27.5338,27.5428,16007.0
2015-10-26 14:15:00,30.69,30.71,30.67,30.69,13990.0,27.5428,27.5607,27.5248,27.5428,13990.0
2015-10-26 14:20:00,30.69,30.73,30.67,30.73,19419.0,27.5428,27.5787,27.5248,27.5787,19419.0
2015-10-26 14:25:00,30.73,30.74,30.72,30.73,17706.0,27.5787,27.5877,27.5697,27.5787,17706.0
2015-10-26 14:30:00,30.74,30.77,30.71,30.74,41809.0,27.5877,27.6146,27.5607,27.5877,41809.0
2015-10-26 14:35:00,30.74,30.76,30.73,30.76,19507.0,27.5877,27.6056,27.5787,27.6056,19507.0
2015-10-26 14:40:00,30.76,30.8,30.76,30.8,40190.0,27.6056,27.6415,27.6056,27.6415,40190.0
2015-10-26 14:45:00,30.8,30.86,30.79,30.8,34850.0,27.6415,27.6954,27.6325,27.6415,34850.0
2015-10-26 14:50:00,30.8,30.82,30.78,30.79,16676.0,27.6415,27.6595,27.6236,27.6325,16676.0
2015-10-26 14:55:00,30.78,30.84,30.78,30.84,22333.0,27.6236,27.6774,27.6236,27.6774,22333.0
2015-10-26 15:00:00,30.84,30.88,30.82,30.86,52444.0,27.6774,27.7133,27.6595,27.6954,52444.0
2015-10-26 15:05:00,30.86,30.88,30.84,30.86,58092.0,27.6954,27.7133,27.6774,27.6954,58092.0
2015-10-26 15:10:00,30.86,30.91,30.85,30.91,30687.0,27.6954,27.7402,27.6864,27.7402,30687.0
2015-10-26 15:15:00,30.9,30.92,30.87,30.91,22277.0,27.7312,27.7492,27.7043,27.7402,22277.0
2015-10-26 15:20:00,30.91,30.91,30.87,30.89,38465.0,27.7402,27.7402,27.7043,27.7223,38465.0
2015-10-26 15:25:00,30.89,30.91,30.86,30.91,32819.0,27.7223,27.7402,27.6954,27.7402,32819.0
2015-10-26 15:30:00,30.91,30.92,30.87,30.88,50237.0,27.7402,27.7492,27.7043,27.7133,50237.0
2015-10-26 15:35:00,30.87,30.88,30.83,30.83,57107.0,27.7043,27.7133,27.6684,27.6684,57107.0
2015-10-26 15:40:00,30.83,30.89,30.83,30.89,65755.0,27.6684,27.7223,27.6684,27.7223,65755.0
2015-10-26 15:45:00,30.89,30.94,30.88,30.92,106529.0,27.7223,27.7671,27.7133,27.7492,106529.0
2015-10-26 15:50:00,30.91,30.95,30.91,30.95,77640.0,27.7402,27.7761,27.7402,27.7761,77640.0
2015-10-26 15:55:00,30.95,30.97,30.91,30.92,243218.0,27.7761,27.7941,27.7402,27.7492,243218.0
2015-10-27 09:30:00,30.67,30.72,30.32,30.4,86629.0,27.5248,27.5697,27.2107,27.2825,86629.0
2015-10-27 09:35:00,30.41,30.45,30.32,30.38,93992.0,27.2915,27.3274,27.2107,27.2646,93992.0
2015-10-27 09:40:00,30.38,30.42,30.33,30.34,55928.0,27.2646,27.3005,27.2197,27.2287,55928.0
2015-10-27 09:45:00,30.35,30.42,30.19,30.22,183674.0,27.2377,27.3005,27.0941,27.121,183674.0
2015-10-27 09:50:00,30.22,30.25,30.13,30.19,92553.0,27.121,27.1479,27.0402,27.0941,92553.0
2015-10-27 09:55:00,30.19,30.2,30.07,30.08,43598.0,27.0941,27.103,26.9864,26.9953,43598.0
2015-10-27 10:00:00,30.06,30.12,30.05,30.08,47402.0,26.9774,27.0312,26.9684,26.9953,47402.0
2015-10-27 10:05:00,30.07,30.16,30.04,30.15,40605.0,26.9864,27.0671,26.9594,27.0582,40605.0
2015-10-27 10:10:00,30.15,30.16,29.95,30.0,54516.0,27.0582,27.0671,26.8787,26.9235,54516.0
2015-10-27 10:15:00,29.99,30.0,29.88,29.9,54482.0,26.9146,26.9235,26.8158,26.8338,54482.0
2015-10-27 10:20:00,29.9,29.95,29.8,29.94,103422.0,26.8338,26.8787,26.7441,26.8697,103422.0
2015-10-27 10:25:00,29.95,30.04,29.91,30.03,29548.0,26.8787,26.9594,26.8428,26.9505,29548.0
2015-10-27 10:30:00,30.03,30.05,30.0,30.05,58523.0,26.9505,26.9684,26.9235,26.9684,58523.0
2015-10-27 10:35:00,30.05,30.12,30.03,30.03,58829.0,26.9684,27.0312,26.9505,26.9505,58829.0
2015-10-27 10:40:00,30.02,30.11,30.0,30.07,40070.0,26.9415,27.0223,26.9235,26.9864,40070.0
2015-10-27 10:45:00,30.06,30.16,30.05,30.14,48083.0,26.9774,27.0671,26.9684,27.0492,48083.0
2015-10-27 10:50:00,30.15,30.22,30.15,30.21,98682.0,27.0582,27.121,27.0582,27.112,98682.0
2015-10-27 10:55:00,30.21,30.25,30.2,30.21,75392.0,27.112,27.1479,27.103,27.112,75392.0
2015-10-27 11:00:00,30.2,30.37,30.19,30.36,131721.0,27.103,27.2556,27.0941,27.2466,131721.0
2015-10-27 11:05:00,30.36,30.37,30.2,30.21,48547.0,27.2466,27.2556,27.103,27.112,48547.0
2015-10-27 11:10:00,30.21,30.22,30.18,30.19,29064.0,27.112,27.121,27.0851,27.0941,29064.0
2015-10-27 11:15:00,30.18,30.2,30.14,30.19,24973.0,27.0851,27.103,27.0492,27.0941,24973.0
2015-10-27 11:20:00,30.19,30.27,30.18,30.27,37061.0,27.0941,27.1659,27.0851,27.1659,37061.0
2015-10-27 11:25:00,30.27,30.29,30.21,30.22,23712.0,27.1659,27.1838,27.112,27.121,23712.0
2015-10-27 11:30:00,30.22,30.24,30.11,30.12,28913.0,27.121,27.1389,27.0223,27.0312,28913.0
2015-10-27 11:35:00,30.11,30.24,30.08,30.17,30573.0,27.0223,27.1389,26.9953,27.0761,30573.0
2015-10-27 11:40:00,30.17,30.22,30.14,30.16,24776.0,27.0761,27.121,27.0492,27.0671,24776.0
2015-10-27 11:45:00,30.17,30.18,30.09,30.11,32742.0,27.0761,27.0851,27.0043,27.0223,32742.0
2015-10-27 11:50:00,30.11,30.13,30.08,30.09,65662.0,27.0223,27.0402,26.9953,27.0043,65662.0
2015-10-27 11:55:00,30.09,30.13,30.06,30.11,29326.0,27.0043,27.0402,26.9774,27.0223,29326.0
2015-10-27 12:00:00,30.12,30.17,30.08,30.13,27981.0,27.0312,27.0761,26.9953,27.0402,27981.0
2015-10-27 12:05:00,30.14,30.14,30.08,30.1,19248.0,27.0492,27.0492,26.9953,27.0133,19248.0
2015-10-27 12:10:00,30.1,30.14,30.09,30.1,23783.0,27.0133,27.0492,27.0043,27.0133,23783.0
2015-10-27 12:15:00,30.11,30.17,30.06,30.14,85248.0,27.0223,27.0761,26.9774,27.0492,85248.0
2015-10-27 12:20:00,30.14,30.18,30.13,30.17,13418.0,27.0492,27.0851,27.0402,27.0761,13418.0
2015-10-27 12:25:00,30.17,30.2,30.11,30.11,20128.0,27.0761,27.103,27.0223,27.0223,20128.0
2015-10-27 12:30:00,30.11,30.16,30.07,30.09,33358.0,27.0223,27.0671,26.9864,27.0043,33358.0
2015-10-27 12:35:00,30.09,30.17,30.07,30.16,28849.0,27.0043,27.0761,26.9864,27.0671,28849.0
2015-10-27 12:40:00,30.16,30.16,30.09,30.1,117636.0,27.0671,27.0671,27.0043,27.0133,117636.0
2015-10-27 12:45:00,30.1,30.12,30.04,30.07,55660.0,27.0133,27.0312,26.9594,26.9864,55660.0
2015-10-27 12:50:00,30.07,30.09,30.05,30.07,48504.0,26.9864,27.0043,26.9684,26.9864,48504.0
2015-10-27 12:55:00,30.05,30.05,29.99,29.99,31296.0,26.9684,26.9684,26.9146,26.9146,31296.0
2015-10-27 13:00:00,29.98,29.99,29.87,29.88,63967.0,26.9056,26.9146,26.8069,26.8158,63967.0
2015-10-27 13:05:00,29.88,29.95,29.83,29.93,67136.0,26.8158,26.8787,26.771,26.8607,67136.0
2015-10-27 13:10:00,29.92,29.95,29.9,29.93,27992.0,26.8517,26.8787,26.8338,26.8607,27992.0
2015-10-27 13:15:00,29.93,29.95,29.84,29.85,165948.0,26.8607,26.8787,26.78,26.7889,165948.0
2015-10-27 13:20:00,29.85,29.85,29.8,29.83,31292.0,26.7889,26.7889,26.7441,26.771,31292.0
2015-10-27 13:25:00,29.82,29.82,29.77,29.8,77072.0,26.762,26.762,26.7171,26.7441,77072.0
2015-10-27 13:30:00,29.8,29.88,29.77,29.79,46625.0,26.7441,26.8158,26.7171,26.7351,46625.0
2015-10-27 13:35:00,29.8,29.85,29.79,29.83,40297.0,26.7441,26.7889,26.7351,26.771,40297.0
2015-10-27 13:40:00,29.84,29.85,29.72,29.79,62220.0,26.78,26.7889,26.6723,26.7351,62220.0
2015-10-27 13:45:00,29.78,29.8,29.74,29.79,27852.0,26.7261,26.7441,26.6902,26.7351,27852.0
2015-10-27 13:50:00,29.79,29.79,29.73,29.74,26046.0,26.7351,26.7351,26.6812,26.6902,26046.0
2015-10-27 13:55:00,29.75,29.8,29.73,29.73,33956.0,26.6992,26.7441,26.6812,26.6812,33956.0
2015-10-27 14:00:00,29.73,29.79,29.72,29.79,71313.0,26.6812,26.7351,26.6723,26.7351,71313.0
2015-10-27 14:05:00,29.8,29.84,29.78,29.8,29828.0,26.7441,26.78,26.7261,26.7441,29828.0
2015-10-27 14:10:00,29.8,29.81,29.76,29.79,71620.0,26.7441,26.753,26.7082,26.7351,71620.0
2015-10-27 14:15:00,29.8,29.8,29.76,29.76,25793.0,26.7441,26.7441,26.7082,26.7082,25793.0
2015-10-27 14:20:00,29.76,29.85,29.75,29.82,29804.0,26.7082,26.7889,26.6992,26.762,29804.0
2015-10-27 14:25:00,29.82,29.86,29.82,29.86,42201.0,26.762,26.7979,26.762,26.7979,42201.0
2015-10-27 14:30:00,29.86,29.88,29.8,29.88,28410.0,26.7979,26.8158,26.7441,26.8158,28410.0
2015-10-27 14:35:00,29.88,29.94,29.87,29.94,28553.0,26.8158,26.8697,26.8069,26.8697,28553.0
2015-10-27 14:40:00,29.94,29.94,29.87,29.88,39137.0,26.8697,26.8697,26.8069,26.8158,39137.0
2015-10-27 14:45:00,29.88,29.92,29.87,29.88,89947.0,26.8158,26.8517,26.8069,26.8158,89947.0
2015-10-27 14:50:00,29.88,29.88,29.81,29.86,49197.0,26.8158,26.8158,26.753,26.7979,49197.0
2015-10-27 14:55:00,29.86,29.87,29.8,29.82,74495.0,26.7979,26.8069,26.7441,26.762,74495.0
2015-10-27 15:00:00,29.82,29.89,29.81,29.85,29210.0,26.762,26.8248,26.753,26.7889,29210.0
2015-10-27 15:05:00,29.85,29.89,29.83,29.88,67494.0,26.7889,26.8248,26.771,26.8158,67494.0
2015-10-27 15:10:00,29.89,30.0,29.88,29.99,48591.0,26.8248,26.9235,26.8158,26.9146,48591.0
2015-10-27 15:15:00,29.99,30.0,29.95,29.96,74467.0,26.9146,26.9235,26.8787,26.8876,74467.0
2015-10-27 15:20:00,29.95,30.08,29.94,30.08,100526.0,26.8787,26.9953,26.8697,26.9953,100526.0
2015-10-27 15:25:00,30.07,30.09,30.01,30.04,133876.0,26.9864,27.0043,26.9325,26.9594,133876.0
2015-10-27 15:30:00,30.05,30.06,29.99,30.04,68012.0,26.9684,26.9774,26.9146,26.9594,68012.0
2015-10-27 15:35:00,30.05,30.07,30.04,30.05,48505.0,26.9684,26.9864,26.9594,26.9684,48505.0
2015-10-27 15:40:00,30.06,30.13,30.05,30.09,91268.0,26.9774,27.0402,26.9684,27.0043,91268.0
2015-10-27 15:45:00,30.08,30.09,30.04,30.09,154654.0,26.9953,27.0043,26.9594,27.0043,154654.0
2015-10-27 15:50:00,30.09,30.09,30.02,30.05,160061.0,27.0043,27.0043,26.9415,26.9684,160061.0
2015-10-27 15:55:00,30.05,30.07,30.04,30.06,215057.0,26.9684,26.9864,26.9594,26.9774,215057.0
2015-10-28 09:30:00,30.06,30.23,30.04,30.16,76184.0,26.9774,27.13,26.9594,27.0671,76184.0
2015-10-28 09:35:00,30.17,30.18,29.92,29.93,133733.0,27.0761,27.0851,26.8517,26.8607,133733.0
2015-10-28 09:40:00,29.94,29.97,29.84,29.9,153950.0,26.8697,26.8966,26.78,26.8338,153950.0
2015-10-28 09:45:00,29.9,29.91,29.77,29.77,75668.0,26.8338,26.8428,26.7171,26.7171,75668.0
2015-10-28 09:50:00,29.78,29.87,29.77,29.82,121367.0,26.7261,26.8069,26.7171,26.762,121367.0
2015-10-28 09:55:00,29.81,29.89,29.78,29.82,345568.0,26.753,26.8248,26.7261,26.762,345568.0
2015-10-28 10:00:00,29.83,30.03,29.83,29.95,85953.0,26.771,26.9505,26.771,26.8787,85953.0
2015-10-28 10:05:00,29.96,30.06,29.96,30.05,71912.0,26.8876,26.9774,26.8876,26.9684,71912.0
2015-10-28 10:10:00,30.06,30.21,30.06,30.18,139756.0,26.9774,27.112,26.9774,27.0851,139756.0
2015-10-28 10:15:00,30.19,30.31,30.18,30.29,54969.0,27.0941,27.2018,27.0851,27.1838,54969.0
2015-10-28 10:20:00,30.29,30.41,30.29,30.39,73980.0,27.1838,27.2915,27.1838,27.2735,73980.0
2015-10-28 10:25:00,30.39,30.43,30.37,30.38,67284.0,27.2735,27.3094,27.2556,27.2646,67284.0
2015-10-28 10:30:00,30.37,30.44,30.36,30.36,48218.0,27.2556,27.3184,27.2466,27.2466,48218.0
2015-10-28 10:35:00,30.36,30.43,30.35,30.43,40143.0,27.2466,27.3094,27.2377,27.3094,40143.0
2015-10-28 10:40:00,30.44,30.59,30.43,30.54,42883.0,27.3184,27.453,27.3094,27.4082,42883.0
2015-10-28 10:45:00,30.55,30.63,30.54,30.6,24849.0,27.4171,27.4889,27.4082,27.462,24849.0
2015-10-28 10:50:00,30.61,30.7,30.59,30.67,22264.0,27.471,27.5518,27.453,27.5248,22264.0
2015-10-28 10:55:00,30.66,30.72,30.66,30.71,18590.0,27.5159,27.5697,27.5159,27.5607,18590.0
2015-10-28 11:00:00,30.7,30.75,30.69,30.75,40467.0,27.5518,27.5966,27.5428,27.5966,40467.0
2015-10-28 11:05:00,30.74,30.75,30.64,30.64,26278.0,27.5877,27.5966,27.4979,27.4979,26278.0
2015-10-28 11:10:00,30.64,30.7,30.62,30.63,20473.0,27.4979,27.5518,27.48,27.4889,20473.0
2015-10-28 11:15:00,30.63,30.63,30.53,30.55,26174.0,27.4889,27.4889,27.3992,27.4171,26174.0
2015-10-28 11:20:00,30.55,30.55,30.43,30.45,26924.0,27.4171,27.4171,27.3094,27.3274,26924.0
2015-10-28 11:25:00,30.44,30.51,30.44,30.51,27446.0,27.3184,27.3812,27.3184,27.3812,27446.0
2015-10-28 11:30:00,30.51,30.52,30.47,30.49,17872.0,27.3812,27.3902,27.3453,27.3633,17872.0
2015-10-28 11:35:00,30.49,30.52,30.45,30.46,31030.0,27.3633,27.3902,27.3274,27.3364,31030.0
2015-10-28 11:40:00,30.45,30.53,30.41,30.43,53344.0,27.3274,27.3992,27.2915,27.3094,53344.0
2015-10-28 11:45:00,30.44,30.48,30.41,30.47,25861.0,27.3184,27.3543,27.2915,27.3453,25861.0
2015-10-28 11:50:00,30.48,30.54,30.47,30.51,20853.0,27.3543,27.4082,27.3453,27.3812,20853.0
2015-10-28 11:55:00,30.5,30.58,30.49,30.55,22240.0,27.3723,27.4441,27.3633,27.4171,22240.0
2015-10-28 12:00:00,30.54,30.56,30.52,30.54,12158.0,27.4082,27.4261,27.3902,27.4082,12158.0
2015-10-28 12:05:00,30.55,30.62,30.54,30.58,57852.0,27.4171,27.48,27.4082,27.4441,57852.0
2015-10-28 12:10:00,30.58,30.67,30.58,30.65,53994.0,27.4441,27.5248,27.4441,27.5069,53994.0
2015-10-28 12:15:00,30.65,30.66,30.61,30.63,11096.0,27.5069,27.5159,27.471,27.4889,11096.0
2015-10-28 12:20:00,30.63,30.64,30.61,30.63,16857.0,27.4889,27.4979,27.471,27.4889,16857.0
2015-10-28 12:25:00,30.63,30.64,30.59,30.62,15169.0,27.4889,27.4979,27.453,27.48,15169.0
2015-10-28 12:30:00,30.63,30.63,30.56,30.58,9281.0,27.4889,27.4889,27.4261,27.4441,9281.0
2015-10-28 12:35:00,30.59,30.6,30.47,30.48,150617.0,27.453,27.462,27.3453,27.3543,150617.0
2015-10-28 12:40:00,30.48,30.48,30.43,30.45,10329.0,27.3543,27.3543,27.3094,27.3274,10329.0
2015-10-28 12:45:00,30.45,30.5,30.45,30.5,16339.0,27.3274,27.3723,27.3274,27.3723,16339.0
2015-10-28 12:50:00,30.5,30.5,30.46,30.46,43635.0,27.3723,27.3723,27.3364,27.3364,43635.0
2015-10-28 12:55:00,30.46,30.49,30.46,30.46,7703.0,27.3364,27.3633,27.3364,27.3364,7703.0
2015-10-28 13:00:00,30.46,30.48,30.45,30.46,12172.0,27.3364,27.3543,27.3274,27.3364,12172.0
2015-10-28 13:05:00,30.46,30.48,30.42,30.43,12170.0,27.3364,27.3543,27.3005,27.3094,12170.0
2015-10-28 13:10:00,30.42,30.42,30.35,30.35,73554.0,27.3005,27.3005,27.2377,27.2377,73554.0
2015-10-28 13:15:00,30.35,30.38,30.34,30.35,129194.0,27.2377,27.2646,27.2287,27.2377,129194.0
2015-10-28 13:20:00,30.35,30.35,30.28,30.29,40835.0,27.2377,27.2377,27.1748,27.1838,40835.0
2015-10-28 13:25:00,30.3,30.33,30.28,30.28,15116.0,27.1928,27.2197,27.1748,27.1748,15116.0
2015-10-28 13:30:00,30.29,30.3,30.23,30.24,45443.0,27.1838,27.1928,27.13,27.1389,45443.0
2015-10-28 13:35:00,30.23,30.33,30.23,30.32,17248.0,27.13,27.2197,27.13,27.2107,17248.0
2015-10-28 13:40:00,30.32,30.34,30.28,30.3,34651.0,27.2107,27.2287,27.1748,27.1928,34651.0
2015-10-28 13:45:00,30.3,30.34,30.28,30.31,15436.0,27.1928,27.2287,27.1748,27.2018,15436.0
2015-10-28 13:50:00,30.3,30.31,30.28,30.28,16312.0,27.1928,27.2018,27.1748,27.1748,16312.0
2015-10-28 13:55:00,30.28,30.4,30.24,30.4,50867.0,27.1748,27.2825,27.1389,27.2825,50867.0
2015-10-28 14:00:00,30.36,30.36,29.85,29.87,161987.0,27.2466,27.2466,26.7889,26.8069,161987.0
2015-10-28 14:05:00,29.87,30.01,29.85,30.01,97030.0,26.8069,26.9325,26.7889,26.9325,97030.0
2015-10-28 14:10:00,30.01,30.01,29.75,29.81,81158.0,26.9325,26.9325,26.6992,26.753,81158.0
2015-10-28 14:15:00,29.82,29.85,29.74,29.79,48586.0,26.762,26.7889,26.6902,26.7351,48586.0
2015-10-28 14:20:00,29.79,29.87,29.76,29.78,226173.0,26.7351,26.8069,26.7082,26.7261,226173.0
2015-10-28 14:25:00,29.79,29.87,29.76,29.83,69179.0,26.7351,26.8069,26.7082,26.771,69179.0
2015-10-28 14:30:00,29.82,29.84,29.77,29.79,69726.0,26.762,26.78,26.7171,26.7351,69726.0
2015-10-28 14:35:00,29.8,29.97,29.79,29.97,90321.0,26.7441,26.8966,26.7351,26.8966,90321.0
2015-10-28 14:40:00,29.98,30.01,29.9,29.93,41895.0,26.9056,26.9325,26.8338,26.8607,41895.0
2015-10-28 14:45:00,29.95,30.06,29.94,30.0,52942.0,26.8787,26.9774,26.8697,26.9235,52942.0
2015-10-28 14:50:00,30.0,30.16,29.98,30.12,48738.0,26.9235,27.0671,26.9056,27.0312,48738.0
2015-10-28 14:55:00,30.11,30.14,30.06,30.14,42643.0,27.0223,27.0492,26.9774,27.0492,42643.0
2015-10-28 15:00:00,30.13,30.2,30.11,30.19,39363.0,27.0402,27.103,27.0223,27.0941,39363.0
2015-10-28 15:05:00,30.2,30.29,30.18,30.23,43715.0,27.103,27.1838,27.0851,27.13,43715.0
2015-10-28 15:10:00,30.23,30.24,30.17,30.2,24930.0,27.13,27.1389,27.0761,27.103,24930.0
2015-10-28 15:15:00,30.2,30.22,30.15,30.15,25272.0,27.103,27.121,27.0582,27.0582,25272.0
2015-10-28 15:20:00,30.15,30.2,30.15,30.2,29347.0,27.0582,27.103,27.0582,27.103,29347.0
2015-10-28 15:25:00,30.2,30.26,30.17,30.24,29768.0,27.103,27.1569,27.0761,27.1389,29768.0
2015-10-28 15:30:00,30.26,30.32,30.22,30.22,72079.0,27.1569,27.2107,27.121,27.121,72079.0
2015-10-28 15:35:00,30.23,30.32,30.22,30.3,46181.0,27.13,27.2107,27.121,27.1928,46181.0
2015-10-28 15:40:00,30.3,30.38,30.29,30.37,52921.0,27.1928,27.2646,27.1838,27.2556,52921.0
2015-10-28 15:45:00,30.38,30.42,30.35,30.38,100794.0,27.2646,27.3005,27.2377,27.2646,100794.0
2015-10-28 15:50:00,30.38,30.4,30.36,30.4,98037.0,27.2646,27.2825,27.2466,27.2825,98037.0
2015-10-28 15:55:00,30.4,30.42,30.38,30.4,194256.0,27.2825,27.3005,27.2646,27.2825,194256.0
2015-10-29 09:30:00,30.13,30.28,29.84,29.91,80185.0,27.0402,27.1748,26.78,26.8428,80185.0
2015-10-29 09:35:00,29.97,30.01,29.9,29.99,38779.0,26.8966,26.9325,26.8338,26.9146,38779.0
2015-10-29 09:40:00,29.97,29.99,29.8,29.8,58952.0,26.8966,26.9146,26.7441,26.7441,58952.0
2015-10-29 09:45:00,29.81,29.9,29.81,29.84,40113.0,26.753,26.8338,26.753,26.78,40113.0
2015-10-29 09:50:00,29.83,29.87,29.7,29.74,52798.0,26.771,26.8069,26.6543,26.6902,52798.0
2015-10-29 09:55:00,29.75,29.82,29.73,29.77,33041.0,26.6992,26.762,26.6812,26.7171,33041.0
2015-10-29 10:00:00,29.76,29.76,29.52,29.72,113787.0,26.7082,26.7082,26.4928,26.6723,113787.0
2015-10-29 10:05:00,29.7,29.72,29.6,29.61,136511.0,26.6543,26.6723,26.5646,26.5735,136511.0
2015-10-29 10:10:00,29.61,29.68,29.52,29.54,93526.0,26.5735,26.6364,26.4928,26.5107,93526.0
2015-10-29 10:15:00,29.52,29.53,29.36,29.37,114894.0,26.4928,26.5017,26.3492,26.3581,114894.0
2015-10-29 10:20:00,29.37,29.41,29.25,29.27,143009.0,26.3581,26.394,26.2505,26.2684,143009.0
2015-10-29 10:25:00,29.27,29.27,29.07,29.07,164868.0,26.2684,26.2684,26.0889,26.0889,164868.0
2015-10-29 10:30:00,29.08,29.1,29.01,29.02,206256.0,26.0979,26.1158,26.0351,26.044,206256.0
2015-10-29 10:35:00,29.02,29.03,28.89,28.91,243615.0,26.044,26.053,25.9274,25.9453,243615.0
2015-10-29 10:40:00,28.91,29.04,28.89,29.03,216967.0,25.9453,26.062,25.9274,26.053,216967.0
2015-10-29 10:45:00,29.03,29.07,28.9,28.94,323060.0,26.053,26.0889,25.9363,25.9722,323060.0
2015-10-29 10:50:00,28.93,28.98,28.82,28.95,109982.0,25.9633,26.0081,25.8645,25.9812,109982.0
2015-10-29 10:55:00,28.94,29.01,28.9,28.91,186830.0,25.9722,26.0351,25.9363,25.9453,186830.0
2015-10-29 11:00:00,28.9,28.93,28.83,28.91,69304.0,25.9363,25.9633,25.8735,25.9453,69304.0
2015-10-29 11:05:00,28.92,28.93,28.84,28.89,64307.0,25.9543,25.9633,25.8825,25.9274,64307.0
2015-10-29 11:10:00,28.9,28.9,28.75,28.8,93226.0,25.9363,25.9363,25.8017,25.8466,93226.0
2015-10-29 11:15:00,28.8,28.89,28.79,28.86,93582.0,25.8466,25.9274,25.8376,25.9004,93582.0
2015-10-29 11:20:00,28.86,28.9,28.85,28.9,55610.0,25.9004,25.9363,25.8915,25.9363,55610.0
2015-10-29 11:25:00,28.89,28.96,28.85,28.94,88186.0,25.9274,25.9902,25.8915,25.9722,88186.0
2015-10-29 11:30:00,28.94,29.0,28.93,28.94,60662.0,25.9722,26.0261,25.9633,25.9722,60662.0
2015-10-29 11:35:00,28.94,28.94,28.89,28.9,86208.0,25.9722,25.9722,25.9274,25.9363,86208.0
2015-10-29 11:40:00,28.89,28.9,28.85,28.87,66591.0,25.9274,25.9363,25.8915,25.9094,66591.0
2015-10-29 11:45:00,28.87,28.93,28.87,28.93,67201.0,25.9094,25.9633,25.9094,25.9633,67201.0
2015-10-29 11:50:00,28.93,28.93,28.85,28.89,111941.0,25.9633,25.9633,25.8915,25.9274,111941.0
2015-10-29 11:55:00,28.89,28.95,28.88,28.94,177360.0,25.9274,25.9812,25.9184,25.9722,177360.0
2015-10-29 12:00:00,28.94,28.95,28.89,28.91,145128.0,25.9722,25.9812,25.9274,25.9453,145128.0
2015-10-29 12:05:00,28.91,28.93,28.81,28.81,376057.0,25.9453,25.9633,25.8556,25.8556,376057.0
2015-10-29 12:10:00,28.81,28.82,28.72,28.74,82193.0,25.8556,25.8645,25.7748,25.7928,82193.0
2015-10-29 12:15:00,28.74,28.79,28.68,28.75,132412.0,25.7928,25.8376,25.7389,25.8017,132412.0
2015-10-29 12:20:00,28.75,28.75,28.7,28.72,61903.0,25.8017,25.8017,25.7569,25.7748,61903.0
2015-10-29 12:25:00,28.72,28.77,28.71,28.75,62750.0,25.7748,25.8197,25.7658,25.8017,62750.0
2015-10-29 12:30:00,28.75,28.86,28.73,28.85,153380.0,25.8017,25.9004,25.7838,25.8915,153380.0
2015-10-29 12:35:00,28.86,28.87,28.79,28.86,116146.0,25.9004,25.9094,25.8376,25.9004,116146.0
2015-10-29 12:40:00,28.86,28.89,28.84,28.88,79916.0,25.9004,25.9274,25.8825,25.9184,79916.0
2015-10-29 12:45:00,28.88,28.91,28.87,28.9,128023.0,25.9184,25.9453,25.9094,25.9363,128023.0
2015-10-29 12:50:00,28.9,28.91,28.87,28.9,153827.0,25.9363,25.9453,25.9094,25.9363,153827.0
2015-10-29 12:55:00,28.9,28.9,28.85,28.86,51268.0,25.9363,25.9363,25.8915,25.9004,51268.0
2015-10-29 13:00:00,28.85,28.88,28.85,28.86,31782.0,25.8915,25.9184,25.8915,25.9004,31782.0
2015-10-29 13:05:00,28.86,28.88,28.85,28.87,41539.0,25.9004,25.9184,25.8915,25.9094,41539.0
2015-10-29 13:10:00,28.86,28.91,28.85,28.89,48146.0,25.9004,25.9453,25.8915,25.9274,48146.0
2015-10-29 13:15:00,28.89,28.91,28.88,28.88,54631.0,25.9274,25.9453,25.9184,25.9184,54631.0
2015-10-29 13:20:00,28.88,28.93,28.85,28.93,72666.0,25.9184,25.9633,25.8915,25.9633,72666.0
2015-10-29 13:25:00,28.93,28.95,28.87,28.88,90585.0,25.9633,25.9812,25.9094,25.9184,90585.0
2015-10-29 13:30:00,28.89,28.95,28.87,28.95,160431.0,25.9274,25.9812,25.9094,25.9812,160431.0
2015-10-29 13:35:00,28.94,28.99,28.92,28.98,103706.0,25.9722,26.0171,25.9543,26.0081,103706.0
2015-10-29 13:40:00,28.98,28.98,28.87,28.9,80415.0,26.0081,26.0081,25.9094,25.9363,80415.0
2015-10-29 13:45:00,28.9,28.95,28.89,28.9,32273.0,25.9363,25.9812,25.9274,25.9363,32273.0
2015-10-29 13:50:00,28.9,28.94,28.89,28.91,59141.0,25.9363,25.9722,25.9274,25.9453,59141.0
2015-10-29 13:55:00,28.92,28.93,28.89,28.91,46910.0,25.9543,25.9633,25.9274,25.9453,46910.0
2015-10-29 14:00:00,28.9,28.92,28.81,28.85,122188.0,25.9363,25.9543,25.8556,25.8915,122188.0
2015-10-29 14:05:00,28.85,28.88,28.82,28.87,48679.0,25.8915,25.9184,25.8645,25.9094,48679.0
2015-10-29 14:10:00,28.88,28.88,28.82,28.84,332951.0,25.9184,25.9184,25.8645,25.8825,332951.0
2015-10-29 14:15:00,28.84,28.89,28.81,28.87,127591.0,25.8825,25.9274,25.8556,25.9094,127591.0
2015-10-29 14:20:00,28.88,28.97,28.86,28.91,63057.0,25.9184,25.9992,25.9004,25.9453,63057.0
2015-10-29 14:25:00,28.92,28.98,28.91,28.97,66612.0,25.9543,26.0081,25.9453,25.9992,66612.0
2015-10-29 14:30:00,28.97,29.0,28.95,28.97,170991.0,25.9992,26.0261,25.9812,25.9992,170991.0
2015-10-29 14:35:00,28.96,28.98,28.9,28.94,97786.0,25.9902,26.0081,25.9363,25.9722,97786.0
2015-10-29 14:40:00,28.93,28.95,28.9,28.94,38705.0,25.9633,25.9812,25.9363,25.9722,38705.0
2015-10-29 14:45:00,28.93,28.97,28.92,28.97,48324.0,25.9633,25.9992,25.9543,25.9992,48324.0
2015-10-29 14:50:00,28.96,28.99,28.93,28.93,77017.0,25.9902,26.0171,25.9633,25.9633,77017.0
2015-10-29 14:55:00,28.94,28.95,28.88,28.92,231891.0,25.9722,25.9812,25.9184,25.9543,231891.0
2015-10-29 15:00:00,28.92,28.92,28.84,28.84,79185.0,25.9543,25.9543,25.8825,25.8825,79185.0
2015-10-29 15:05:00,28.84,28.92,28.81,28.92,45069.0,25.8825,25.9543,25.8556,25.9543,45069.0
2015-10-29 15:10:00,28.92,28.95,28.91,28.93,75311.0,25.9543,25.9812,25.9453,25.9633,75311.0
2015-10-29 15:15:00,28.94,29.0,28.91,29.0,80527.0,25.9722,26.0261,25.9453,26.0261,80527.0
2015-10-29 15:20:00,29.0,29.06,28.99,29.05,165722.0,26.0261,26.0799,26.0171,26.071,165722.0
2015-10-29 15:25:00,29.05,29.1,29.05,29.08,155178.0,26.071,26.1158,26.071,26.0979,155178.0
2015-10-29 15:30:00,29.08,29.13,29.07,29.09,155450.0,26.0979,26.1428,26.0889,26.1069,155450.0
2015-10-29 15:35:00,29.1,29.14,29.07,29.11,129402.0,26.1158,26.1517,26.0889,26.1248,129402.0
2015-10-29 15:40:00,29.1,29.2,29.08,29.2,203986.0,26.1158,26.2056,26.0979,26.2056,203986.0
2015-10-29 15:45:00,29.2,29.23,29.15,29.21,366906.0,26.2056,26.2325,26.1607,26.2146,366906.0
2015-10-29 15:50:00,29.21,29.25,29.2,29.25,281295.0,26.2146,26.2505,26.2056,26.2505,281295.0
2015-10-29 15:55:00,29.25,29.25,29.17,29.17,436157.0,26.2505,26.2505,26.1787,26.1787,436157.0
2015-10-30 09:30:00,29.23,29.29,28.9,29.09,102237.0,26.2325,26.2864,25.9363,26.1069,102237.0
2015-10-30 09:35:00,29.07,29.07,28.88,28.9,60896.0,26.0889,26.0889,25.9184,25.9363,60896.0
2015-10-30 09:40:00,28.9,28.97,28.81,28.89,62154.0,25.9363,25.9992,25.8556,25.9274,62154.0
2015-10-30 09:45:00,28.89,29.01,28.85,28.86,62370.0,25.9274,26.0351,25.8915,25.9004,62370.0
2015-10-30 09:50:00,28.87,28.99,28.84,28.98,81080.0,25.9094,26.0171,25.8825,26.0081,81080.0
2015-10-30 09:55:00,28.98,29.16,28.97,29.13,51592.0,26.0081,26.1697,25.9992,26.1428,51592.0
2015-10-30 10:00:00,29.12,29.19,29.06,29.11,84382.0,26.1338,26.1966,26.0799,26.1248,84382.0
2015-10-30 10:05:00,29.12,29.23,29.11,29.2,52840.0,26.1338,26.2325,26.1248,26.2056,52840.0
2015-10-30 10:10:00,29.2,29.21,29.07,29.16,70723.0,26.2056,26.2146,26.0889,26.1697,70723.0
2015-10-30 10:15:00,29.17,29.25,29.12,29.25,49135.0,26.1787,26.2505,26.1338,26.2505,49135.0
2015-10-30 10:20:00,29.25,29.36,29.24,29.32,52695.0,26.2505,26.3492,26.2415,26.3133,52695.0
2015-10-30 10:25:00,29.31,29.31,29.21,29.23,39082.0,26.3043,26.3043,26.2146,26.2325,39082.0
2015-10-30 10:30:00,29.24,29.43,29.22,29.43,47068.0,26.2415,26.412,26.2235,26.412,47068.0
2015-10-30 10:35:00,29.43,29.47,29.41,29.45,60819.0,26.412,26.4479,26.394,26.4299,60819.0
2015-10-30 10:40:00,29.45,29.46,29.4,29.45,42119.0,26.4299,26.4389,26.3851,26.4299,42119.0
2015-10-30 10:45:00,29.45,29.51,29.38,29.38,93020.0,26.4299,26.4838,26.3671,26.3671,93020.0
2015-10-30 10:50:00,29.38,29.39,29.32,29.35,44817.0,26.3671,26.3761,26.3133,26.3402,44817.0
2015-10-30 10:55:00,29.35,29.5,29.35,29.5,63458.0,26.3402,26.4748,26.3402,26.4748,63458.0
2015-10-30 11:00:00,29.5,29.52,29.46,29.51,29260.0,26.4748,26.4928,26.4389,26.4838,29260.0
2015-10-30 11:05:00,29.5,29.54,29.48,29.51,63845.0,26.4748,26.5107,26.4569,26.4838,63845.0
2015-10-30 11:10:00,29.5,29.55,29.5,29.54,63060.0,26.4748,26.5197,26.4748,26.5107,63060.0
2015-10-30 11:15:00,29.54,29.58,29.54,29.57,50788.0,26.5107,26.5466,26.5107,26.5376,50788.0
2015-10-30 11:20:00,29.57,29.59,29.55,29.56,45934.0,26.5376,26.5556,26.5197,26.5287,45934.0
2015-10-30 11:25:00,29.57,29.57,29.51,29.53,56863.0,26.5376,26.5376,26.4838,26.5017,56863.0
2015-10-30 11:30:00,29.53,29.56,29.52,29.54,29523.0,26.5017,26.5287,26.4928,26.5107,29523.0
2015-10-30 11:35:00,29.55,29.57,29.53,29.55,52914.0,26.5197,26.5376,26.5017,26.5197,52914.0
2015-10-30 11:40:00,29.55,29.57,29.52,29.52,56125.0,26.5197,26.5376,26.4928,26.4928,56125.0
2015-10-30 11:45:00,29.53,29.56,29.51,29.55,39904.0,26.5017,26.5287,26.4838,26.5197,39904.0
2015-10-30 11:50:00,29.55,29.6,29.54,29.6,37434.0,26.5197,26.5646,26.5107,26.5646,37434.0
2015-10-30 11:55:00,29.6,29.72,29.59,29.71,143675.0,26.5646,26.6723,26.5556,26.6633,143675.0
2015-10-30 12:00:00,29.7,29.73,29.69,29.73,41425.0,26.6543,26.6812,26.6453,26.6812,41425.0
2015-10-30 12:05:00,29.72,29.75,29.72,29.74,39999.0,26.6723,26.6992,26.6723,26.6902,39999.0
2015-10-30 12:10:00,29.74,29.76,29.66,29.7,65089.0,26.6902,26.7082,26.6184,26.6543,65089.0
2015-10-30 12:15:00,29.69,29.7,29.65,29.68,50524.0,26.6453,26.6543,26.6094,26.6364,50524.0
2015-10-30 12:20:00,29.67,29.67,29.63,29.65,58579.0,26.6274,26.6274,26.5915,26.6094,58579.0
2015-10-30 12:25:00,29.65,29.67,29.64,29.64,68439.0,26.6094,26.6274,26.6005,26.6005,68439.0
2015-10-30 12:30:00,29.65,29.75,29.64,29.74,32778.0,26.6094,26.6992,26.6005,26.6902,32778.0
2015-10-30 12:35:00,29.74,29.75,29.71,29.72,39788.0,26.6902,26.6992,26.6633,26.6723,39788.0
2015-10-30 12:40:00,29.73,29.76,29.72,29.75,44743.0,26.6812,26.7082,26.6723,26.6992,44743.0
2015-10-30 12:45:00,29.76,29.81,29.76,29.78,55799.0,26.7082,26.753,26.7082,26.7261,55799.0
2015-10-30 12:50:00,29.78,29.81,29.75,29.81,46368.0,26.7261,26.753,26.6992,26.753,46368.0
2015-10-30 12:55:00,29.81,29.87,29.8,29.81,73402.0,26.753,26.8069,26.7441,26.753,73402.0
2015-10-30 13:00:00,29.81,29.89,29.81,29.88,66074.0,26.753,26.8248,26.753,26.8158,66074.0
2015-10-30 13:05:00,29.88,29.92,29.84,29.86,62338.0,26.8158,26.8517,26.78,26.7979,62338.0
2015-10-30 13:10:00,29.86,29.9,29.78,29.78,69850.0,26.7979,26.8338,26.7261,26.7261,69850.0
2015-10-30 13:15:00,29.78,29.78,29.73,29.74,89518.0,26.7261,26.7261,26.6812,26.6902,89518.0
2015-10-30 13:20:00,29.74,29.82,29.72,29.81,50500.0,26.6902,26.762,26.6723,26.753,50500.0
2015-10-30 13:25:00,29.82,29.86,29.8,29.85,34803.0,26.762,26.7979,26.7441,26.7889,34803.0
2015-10-30 13:30:00,29.85,29.85,29.78,29.82,23100.0,26.7889,26.7889,26.7261,26.762,23100.0
2015-10-30 13:35:00,29.81,29.84,29.77,29.78,35186.0,26.753,26.78,26.7171,26.7261,35186.0
2015-10-30 13:40:00,29.78,29.8,29.74,29.74,61592.0,26.7261,26.7441,26.6902,26.6902,61592.0
2015-10-30 13:45:00,29.75,29.82,29.74,29.8,57343.0,26.6992,26.762,26.6902,26.7441,57343.0
2015-10-30 13:50:00,29.8,29.8,29.72,29.77,40477.0,26.7441,26.7441,26.6723,26.7171,40477.0
2015-10-30 13:55:00,29.77,29.78,29.7,29.7,27717.0,26.7171,26.7261,26.6543,26.6543,27717.0
2015-10-30 14:00:00,29.69,29.78,29.69,29.77,60312.0,26.6453,26.7261,26.6453,26.7171,60312.0
2015-10-30 14:05:00,29.76,29.77,29.7,29.74,29240.0,26.7082,26.7171,26.6543,26.6902,29240.0
2015-10-30 14:10:00,29.73,29.79,29.72,29.74,36482.0,26.6812,26.7351,26.6723,26.6902,36482.0
2015-10-30 14:15:00,29.74,29.76,29.73,29.74,33329.0,26.6902,26.7082,26.6812,26.6902,33329.0
2015-10-30 14:20:00,29.73,29.73,29.62,29.62,51118.0,26.6812,26.6812,26.5825,26.5825,51118.0
2015-10-30 14:25:00,29.62,29.62,29.56,29.57,69934.0,26.5825,26.5825,26.5287,26.5376,69934.0
2015-10-30 14:30:00,29.57,29.65,29.56,29.62,57191.0,26.5376,26.6094,26.5287,26.5825,57191.0
2015-10-30 14:35:00,29.61,29.62,29.55,29.55,28285.0,26.5735,26.5825,26.5197,26.5197,28285.0
2015-10-30 14:40:00,29.55,29.65,29.55,29.65,68085.0,26.5197,26.6094,26.5197,26.6094,68085.0
2015-10-30 14:45:00,29.65,29.65,29.57,29.59,49480.0,26.6094,26.6094,26.5376,26.5556,49480.0
2015-10-30 14:50:00,29.59,29.65,29.57,29.63,29613.0,26.5556,26.6094,26.5376,26.5915,29613.0
2015-10-30 14:55:00,29.62,29.64,29.58,29.61,51638.0,26.5825,26.6005,26.5466,26.5735,51638.0
2015-10-30 15:00:00,29.61,29.61,29.55,29.6,53995.0,26.5735,26.5735,26.5197,26.5646,53995.0
2015-10-30 15:05:00,29.6,29.6,29.54,29.57,42341.0,26.5646,26.5646,26.5107,26.5376,42341.0
2015-10-30 15:10:00,29.56,29.58,29.53,29.54,39392.0,26.5287,26.5466,26.5017,26.5107,39392.0
2015-10-30 15:15:00,29.53,29.63,29.53,29.58,62066.0,26.5017,26.5915,26.5017,26.5466,62066.0
2015-10-30 15:20:00,29.58,29.61,29.52,29.52,88632.0,26.5466,26.5735,26.4928,26.4928,88632.0
2015-10-30 15:25:00,29.52,29.53,29.45,29.46,77634.0,26.4928,26.5017,26.4299,26.4389,77634.0
2015-10-30 15:30:00,29.45,29.52,29.45,29.5,82624.0,26.4299,26.4928,26.4299,26.4748,82624.0
2015-10-30 15:35:00,29.5,29.55,29.48,29.51,72740.0,26.4748,26.5197,26.4569,26.4838,72740.0
2015-10-30 15:40:00,29.51,29.54,29.48,29.54,79420.0,26.4838,26.5107,26.4569,26.5107,79420.0
2015-10-30 15:45:00,29.54,29.59,29.54,29.59,124579.0,26.5107,26.5556,26.5107,26.5556,124579.0
2015-10-30 15:50:00,29.58,29.59,29.52,29.54,139338.0,26.5466,26.5556,26.4928,26.5107,139338.0
2015-10-30 15:55:00,29.53,29.54,29.44,29.44,577930.0,26.5017,26.5107,26.421,26.421,577930.0
2015-11-02 09:30:00,29.43,29.51,29.35,29.51,100246.0,26.412,26.4838,26.3402,26.4838,100246.0
2015-11-02 09:35:00,29.52,29.62,29.5,29.59,35006.0,26.4928,26.5825,26.4748,26.5556,35006.0
2015-11-02 09:40:00,29.58,29.59,29.54,29.55,24649.0,26.5466,26.5556,26.5107,26.5197,24649.0
2015-11-02 09:45:00,29.55,29.72,29.55,29.71,40540.0,26.5197,26.6723,26.5197,26.6633,40540.0
2015-11-02 09:50:00,29.7,29.76,29.56,29.57,34528.0,26.6543,26.7082,26.5287,26.5376,34528.0
2015-11-02 09:55:00,29.58,29.72,29.58,29.7,21765.0,26.5466,26.6723,26.5466,26.6543,21765.0
2015-11-02 10:00:00,29.71,29.73,29.66,29.7,37886.0,26.6633,26.6812,26.6184,26.6543,37886.0
2015-11-02 10:05:00,29.7,29.7,29.64,29.67,25541.0,26.6543,26.6543,26.6005,26.6274,25541.0
2015-11-02 10:10:00,29.68,29.7,29.63,29.63,33373.0,26.6364,26.6543,26.5915,26.5915,33373.0
2015-11-02 10:15:00,29.63,29.66,29.6,29.65,21873.0,26.5915,26.6184,26.5646,26.6094,21873.0
2015-11-02 10:20:00,29.64,29.64,29.56,29.64,26032.0,26.6005,26.6005,26.5287,26.6005,26032.0
2015-11-02 10:25:00,29.64,29.64,29.59,29.61,27923.0,26.6005,26.6005,26.5556,26.5735,27923.0
2015-11-02 10:30:00,29.59,29.6,29.51,29.6,51964.0,26.5556,26.5646,26.4838,26.5646,51964.0
2015-11-02 10:35:00,29.59,29.61,29.57,29.61,16739.0,26.5556,26.5735,26.5376,26.5735,16739.0
2015-11-02 10:40:00,29.61,29.61,29.53,29.55,60646.0,26.5735,26.5735,26.5017,26.5197,60646.0
2015-11-02 10:45:00,29.55,29.56,29.51,29.53,122328.0,26.5197,26.5287,26.4838,26.5017,122328.0
2015-11-02 10:50:00,29.52,29.55,29.49,29.5,91306.0,26.4928,26.5197,26.4658,26.4748,91306.0
2015-11-02 10:55:00,29.5,29.51,29.44,29.5,31000.0,26.4748,26.4838,26.421,26.4748,31000.0
2015-11-02 11:00:00,29.51,29.51,29.45,29.5,42586.0,26.4838,26.4838,26.4299,26.4748,42586.0
2015-11-02 11:05:00,29.5,29.54,29.47,29.49,76915.0,26.4748,26.5107,26.4479,26.4658,76915.0
2015-11-02 11:10:00,29.5,29.55,29.49,29.55,20225.0,26.4748,26.5197,26.4658,26.5197,20225.0
2015-11-02 11:15:00,29.55,29.61,29.53,29.57,26001.0,26.5197,26.5735,26.5017,26.5376,26001.0
2015-11-02 11:20:00,29.57,29.58,29.54,29.54,20456.0,26.5376,26.5466,26.5107,26.5107,20456.0
2015-11-02 11:25:00,29.55,29.56,29.53,29.55,31245.0,26.5197,26.5287,26.5017,26.5197,31245.0
2015-11-02 11:30:00,29.55,29.56,29.52,29.53,31397.0,26.5197,26.5287,26.4928,26.5017,31397.0
2015-11-02 11:35:00,29.53,29.56,29.52,29.53,22768.0,26.5017,26.5287,26.4928,26.5017,22768.0
2015-11-02 11:40:00,29.52,29.52,29.45,29.46,30488.0,26.4928,26.4928,26.4299,26.4389,30488.0
2015-11-02 11:45:00,29.46,29.49,29.45,29.48,12324.0,26.4389,26.4658,26.4299,26.4569,12324.0
2015-11-02 11:50:00,29.47,29.5,29.46,29.49,15699.0,26.4479,26.4748,26.4389,26.4658,15699.0
2015-11-02 11:55:00,29.49,29.51,29.48,29.5,28510.0,26.4658,26.4838,26.4569,26.4748,28510.0
2015-11-02 12:00:00,29.5,29.5,29.46,29.47,15893.0,26.4748,26.4748,26.4389,26.4479,15893.0
2015-11-02 12:05:00,29.46,29.5,29.46,29.46,33614.0,26.4389,26.4748,26.4389,26.4389,33614.0
2015-11-02 12:10:00,29.45,29.5,29.44,29.5,26437.0,26.4299,26.4748,26.421,26.4748,26437.0
2015-11-02 12:15:00,29.5,29.53,29.5,29.53,16524.0,26.4748,26.5017,26.4748,26.5017,16524.0
2015-11-02 12:20:00,29.52,29.57,29.52,29.55,18506.0,26.4928,26.5376,26.4928,26.5197,18506.0
2015-11-02 12:25:00,29.55,29.58,29.54,29.58,14013.0,26.5197,26.5466,26.5107,26.5466,14013.0
2015-11-02 12:30:00,29.59,29.59,29.53,29.57,17530.0,26.5556,26.5556,26.5017,26.5376,17530.0
2015-11-02 12:35:00,29.58,29.6,29.57,29.57,14408.0,26.5466,26.5646,26.5376,26.5376,14408.0
2015-11-02 12:40:00,29.57,29.61,29.57,29.6,12408.0,26.5376,26.5735,26.5376,26.5646,12408.0
2015-11-02 12:45:00,29.6,29.62,29.57,29.57,15324.0,26.5646,26.5825,26.5376,26.5376,15324.0
2015-11-02 12:50:00,29.57,29.57,29.53,29.55,18520.0,26.5376,26.5376,26.5017,26.5197,18520.0
2015-11-02 12:55:00,29.54,29.6,29.54,29.57,12531.0,26.5107,26.5646,26.5107,26.5376,12531.0
2015-11-02 13:00:00,29.58,29.6,29.58,29.59,11073.0,26.5466,26.5646,26.5466,26.5556,11073.0
2015-11-02 13:05:00,29.59,29.61,29.57,29.61,14395.0,26.5556,26.5735,26.5376,26.5735,14395.0
2015-11-02 13:10:00,29.6,29.63,29.57,29.57,12774.0,26.5646,26.5915,26.5376,26.5376,12774.0
2015-11-02 13:15:00,29.58,29.6,29.56,29.59,13425.0,26.5466,26.5646,26.5287,26.5556,13425.0
2015-11-02 13:20:00,29.59,29.66,29.59,29.64,13584.0,26.5556,26.6184,26.5556,26.6005,13584.0
2015-11-02 13:25:00,29.65,29.67,29.64,29.66,16203.0,26.6094,26.6274,26.6005,26.6184,16203.0
2015-11-02 13:30:00,29.66,29.68,29.65,29.66,16759.0,26.6184,26.6364,26.6094,26.6184,16759.0
2015-11-02 13:35:00,29.66,29.68,29.64,29.67,29603.0,26.6184,26.6364,26.6005,26.6274,29603.0
2015-11-02 13:40:00,29.67,29.69,29.66,29.69,28118.0,26.6274,26.6453,26.6184,26.6453,28118.0
2015-11-02 13:45:00,29.7,29.72,29.68,29.71,33763.0,26.6543,26.6723,26.6364,26.6633,33763.0
2015-11-02 13:50:00,29.71,29.72,29.69,29.7,17177.0,26.6633,26.6723,26.6453,26.6543,17177.0
2015-11-02 13:55:00,29.7,29.73,29.69,29.72,20654.0,26.6543,26.6812,26.6453,26.6723,20654.0
2015-11-02 14:00:00,29.73,29.75,29.67,29.69,21290.0,26.6812,26.6992,26.6274,26.6453,21290.0
2015-11-02 14:05:00,29.69,29.75,29.68,29.71,26974.0,26.6453,26.6992,26.6364,26.6633,26974.0
2015-11-02 14:10:00,29.71,29.74,29.7,29.72,15841.0,26.6633,26.6902,26.6543,26.6723,15841.0
2015-11-02 14:15:00,29.72,29.73,29.69,29.73,16984.0,26.6723,26.6812,26.6453,26.6812,16984.0
2015-11-02 14:20:00,29.74,29.76,29.73,29.74,15407.0,26.6902,26.7082,26.6812,26.6902,15407.0
2015-11-02 14:25:00,29.74,29.75,29.72,29.74,24095.0,26.6902,26.6992,26.6723,26.6902,24095.0
2015-11-02 14:30:00,29.74,29.78,29.72,29.73,36648.0,26.6902,26.7261,26.6723,26.6812,36648.0
2015-11-02 14:35:00,29.73,29.8,29.72,29.78,40071.0,26.6812,26.7441,26.6723,26.7261,40071.0
2015-11-02 14:40:00,29.78,29.83,29.78,29.83,23719.0,26.7261,26.771,26.7261,26.771,23719.0
2015-11-02 14:45:00,29.83,29.83,29.8,29.8,46607.0,26.771,26.771,26.7441,26.7441,46607.0
2015-11-02 14:50:00,29.82,29.85,29.8,29.85,35773.0,26.762,26.7889,26.7441,26.7889,35773.0
2015-11-02 14:55:00,29.85,29.88,29.85,29.86,24960.0,26.7889,26.8158,26.7889,26.7979,24960.0
2015-11-02 15:00:00,29.87,29.9,29.86,29.86,26913.0,26.8069,26.8338,26.7979,26.7979,26913.0
2015-11-02 15:05:00,29.86,29.86,29.82,29.83,30042.0,26.7979,26.7979,26.762,26.771,30042.0
2015-11-02 15:10:00,29.83,29.86,29.82,29.86,13318.0,26.771,26.7979,26.762,26.7979,13318.0
2015-11-02 15:15:00,29.86,29.86,29.82,29.84,18589.0,26.7979,26.7979,26.762,26.78,18589.0
2015-11-02 15:20:00,29.84,29.87,29.83,29.86,26543.0,26.78,26.8069,26.771,26.7979,26543.0
2015-11-02 15:25:00,29.86,29.91,29.85,29.89,34076.0,26.7979,26.8428,26.7889,26.8248,34076.0
2015-11-02 15:30:00,29.89,29.91,29.87,29.88,49365.0,26.8248,26.8428,26.8069,26.8158,49365.0
2015-11-02 15:35:00,29.88,29.9,29.88,29.89,28256.0,26.8158,26.8338,26.8158,26.8248,28256.0
2015-11-02 15:40:00,29.89,29.92,29.89,29.9,45601.0,26.8248,26.8517,26.8248,26.8338,45601.0
2015-11-02 15:45:00,29.91,29.91,29.85,29.86,49443.0,26.8428,26.8428,26.7889,26.7979,49443.0
2015-11-02 15:50:00,29.86,29.88,29.85,29.87,57423.0,26.7979,26.8158,26.7889,26.8069,57423.0
2015-11-02 15:55:00,29.87,29.87,29.81,29.84,133594.0,26.8069,26.8069,26.753,26.78,133594.0
2015-11-03 09:30:00,29.74,29.85,29.5,29.68,57364.0,26.6902,26.7889,26.4748,26.6364,57364.0
2015-11-03 09:35:00,29.69,29.78,29.65,29.65,41789.0,26.6453,26.7261,26.6094,26.6094,41789.0
2015-11-03 09:40:00,29.63,29.74,29.52,29.53,69720.0,26.5915,26.6902,26.4928,26.5017,69720.0
2015-11-03 09:45:00,29.53,29.53,29.4,29.43,70189.0,26.5017,26.5017,26.3851,26.412,70189.0
2015-11-03 09:50:00,29.43,29.43,29.31,29.33,85012.0,26.412,26.412,26.3043,26.3223,85012.0
2015-11-03 09:55:00,29.33,29.35,29.25,29.3,50313.0,26.3223,26.3402,26.2505,26.2953,50313.0
2015-11-03 10:00:00,29.31,29.31,29.27,29.3,33577.0,26.3043,26.3043,26.2684,26.2953,33577.0
2015-11-03 10:05:00,29.3,29.31,29.25,29.26,34398.0,26.2953,26.3043,26.2505,26.2594,34398.0
2015-11-03 10:10:00,29.26,29.29,29.18,29.28,71432.0,26.2594,26.2864,26.1876,26.2774,71432.0
2015-11-03 10:15:00,29.27,29.31,29.23,29.27,105177.0,26.2684,26.3043,26.2325,26.2684,105177.0
2015-11-03 10:20:00,29.27,29.31,29.27,29.31,65141.0,26.2684,26.3043,26.2684,26.3043,65141.0
2015-11-03 10:25:00,29.3,29.45,29.3,29.39,38523.0,26.2953,26.4299,26.2953,26.3761,38523.0
2015-11-03 10:30:00,29.38,29.43,29.38,29.43,21778.0,26.3671,26.412,26.3671,26.412,21778.0
2015-11-03 10:35:00,29.43,29.43,29.33,29.43,60703.0,26.412,26.412,26.3223,26.412,60703.0
2015-11-03 10:40:00,29.42,29.44,29.37,29.4,36694.0,26.403,26.421,26.3581,26.3851,36694.0
2015-11-03 10:45:00,29.4,29.46,29.39,29.46,26036.0,26.3851,26.4389,26.3761,26.4389,26036.0
2015-11-03 10:50:00,29.46,29.52,29.45,29.48,44848.0,26.4389,26.4928,26.4299,26.4569,44848.0
2015-11-03 10:55:00,29.48,29.56,29.45,29.5,58118.0,26.4569,26.5287,26.4299,26.4748,58118.0
2015-11-03 11:00:00,29.5,29.5,29.44,29.46,31343.0,26.4748,26.4748,26.421,26.4389,31343.0
2015-11-03 11:05:00,29.45,29.59,29.45,29.55,37090.0,26.4299,26.5556,26.4299,26.5197,37090.0
2015-11-03 11:10:00,29.55,29.57,29.51,29.57,26693.0,26.5197,26.5376,26.4838,26.5376,26693.0
2015-11-03 11:15:00,29.57,29.58,29.51,29.52,49184.0,26.5376,26.5466,26.4838,26.4928,49184.0
2015-11-03 11:20:00,29.52,29.55,29.5,29.51,32189.0,26.4928,26.5197,26.4748,26.4838,32189.0
2015-11-03 11:25:00,29.52,29.55,29.49,29.52,30804.0,26.4928,26.5197,26.4658,26.4928,30804.0
2015-11-03 11:30:00,29.53,29.62,29.53,29.57,85292.0,26.5017,26.5825,26.5017,26.5376,85292.0
2015-11-03 11:35:00,29.57,29.7,29.57,29.68,43182.0,26.5376,26.6543,26.5376,26.6364,43182.0
2015-11-03 11:40:00,29.68,29.68,29.62,29.64,15777.0,26.6364,26.6364,26.5825,26.6005,15777.0
2015-11-03 11:45:00,29.64,29.69,29.61,29.68,42916.0,26.6005,26.6453,26.5735,26.6364,42916.0
2015-11-03 11:50:00,29.68,29.78,29.67,29.76,92383.0,26.6364,26.7261,26.6274,26.7082,92383.0
2015-11-03 11:55:00,29.75,29.84,29.75,29.82,37277.0,26.6992,26.78,26.6992,26.762,37277.0
2015-11-03 12:00:00,29.81,29.83,29.78,29.82,19833.0,26.753,26.771,26.7261,26.762,19833.0
2015-11-03 12:05:00,29.82,29.85,29.79,29.82,69575.0,26.762,26.7889,26.7351,26.762,69575.0
2015-11-03 12:10:00,29.83,29.83,29.75,29.76,20829.0,26.771,26.771,26.6992,26.7082,20829.0
2015-11-03 12:15:00,29.76,29.8,29.75,29.78,20397.0,26.7082,26.7441,26.6992,26.7261,20397.0
2015-11-03 12:20:00,29.78,29.82,29.78,29.82,15923.0,26.7261,26.762,26.7261,26.762,15923.0
2015-11-03 12:25:00,29.81,29.84,29.79,29.84,29984.0,26.753,26.78,26.7351,26.78,29984.0
2015-11-03 12:30:00,29.84,29.86,29.83,29.85,47584.0,26.78,26.7979,26.771,26.7889,47584.0
2015-11-03 12:35:00,29.86,29.92,29.85,29.88,39523.0,26.7979,26.8517,26.7889,26.8158,39523.0
2015-11-03 12:40:00,29.88,29.88,29.85,29.86,14955.0,26.8158,26.8158,26.7889,26.7979,14955.0
2015-11-03 12:45:00,29.86,29.9,29.85,29.87,24288.0,26.7979,26.8338,26.7889,26.8069,24288.0
2015-11-03 12:50:00,29.87,29.91,29.86,29.91,23079.0,26.8069,26.8428,26.7979,26.8428,23079.0
2015-11-03 12:55:00,29.9,29.93,29.9,29.9,21647.0,26.8338,26.8607,26.8338,26.8338,21647.0
2015-11-03 13:00:00,29.9,29.93,29.9,29.92,22689.0,26.8338,26.8607,26.8338,26.8517,22689.0
2015-11-03 13:05:00,29.93,29.93,29.9,29.92,22753.0,26.8607,26.8607,26.8338,26.8517,22753.0
2015-11-03 13:10:00,29.92,29.93,29.89,29.91,24194.0,26.8517,26.8607,26.8248,26.8428,24194.0
2015-11-03 13:15:00,29.91,29.94,29.86,29.94,59140.0,26.8428,26.8697,26.7979,26.8697,59140.0
2015-11-03 13:20:00,29.93,29.95,29.91,29.92,29672.0,26.8607,26.8787,26.8428,26.8517,29672.0
2015-11-03 13:25:00,29.93,29.97,29.93,29.97,83299.0,26.8607,26.8966,26.8607,26.8966,83299.0
2015-11-03 13:30:00,29.97,29.98,29.95,29.96,27015.0,26.8966,26.9056,26.8787,26.8876,27015.0
2015-11-03 13:35:00,29.96,30.04,29.96,30.04,101848.0,26.8876,26.9594,26.8876,26.9594,101848.0
2015-11-03 13:40:00,30.03,30.05,30.01,30.04,29544.0,26.9505,26.9684,26.9325,26.9594,29544.0
2015-11-03 13:45:00,30.05,30.06,30.04,30.05,28812.0,26.9684,26.9774,26.9594,26.9684,28812.0
2015-11-03 13:50:00,30.05,30.06,30.0,30.01,13640.0,26.9684,26.9774,26.9235,26.9325,13640.0
2015-11-03 13:55:00,30.0,30.06,30.0,30.05,19217.0,26.9235,26.9774,26.9235,26.9684,19217.0
2015-11-03 14:00:00,30.05,30.08,30.04,30.07,14721.0,26.9684,26.9953,26.9594,26.9864,14721.0
2015-11-03 14:05:00,30.08,30.2,30.08,30.18,107757.0,26.9953,27.103,26.9953,27.0851,107757.0
2015-11-03 14:10:00,30.19,30.22,30.18,30.21,17953.0,27.0941,27.121,27.0851,27.112,17953.0
2015-11-03 14:15:00,30.2,30.22,30.17,30.21,32349.0,27.103,27.121,27.0761,27.112,32349.0
2015-11-03 14:20:00,30.21,30.25,30.2,30.23,21927.0,27.112,27.1479,27.103,27.13,21927.0
2015-11-03 14:25:00,30.23,30.28,30.22,30.28,24870.0,27.13,27.1748,27.121,27.1748,24870.0
2015-11-03 14:30:00,30.28,30.29,30.26,30.27,52872.0,27.1748,27.1838,27.1569,27.1659,52872.0
2015-11-03 14:35:00,30.28,30.28,30.2,30.23,40109.0,27.1748,27.1748,27.103,27.13,40109.0
2015-11-03 14:40:00,30.23,30.25,30.14,30.15,33370.0,27.13,27.1479,27.0492,27.0582,33370.0
2015-11-03 14:45:00,30.14,30.2,30.14,30.2,46243.0,27.0492,27.103,27.0492,27.103,46243.0
2015-11-03 14:50:00,30.2,30.23,30.14,30.15,38437.0,27.103,27.13,27.0492,27.0582,38437.0
2015-11-03 14:55:00,30.14,30.18,30.11,30.13,34905.0,27.0492,27.0851,27.0223,27.0402,34905.0
2015-11-03 15:00:00,30.14,30.16,30.09,30.11,24498.0,27.0492,27.0671,27.0043,27.0223,24498.0
2015-11-03 15:05:00,30.11,30.14,30.09,30.1,29385.0,27.0223,27.0492,27.0043,27.0133,29385.0
2015-11-03 15:10:00,30.11,30.11,30.04,30.1,85670.0,27.0223,27.0223,26.9594,27.0133,85670.0
2015-11-03 15:15:00,30.09,30.11,30.07,30.08,40231.0,27.0043,27.0223,26.9864,26.9953,40231.0
2015-11-03 15:20:00,30.08,30.11,30.06,30.07,39533.0,26.9953,27.0223,26.9774,26.9864,39533.0
2015-11-03 15:25:00,30.07,30.1,30.02,30.04,63256.0,26.9864,27.0133,26.9415,26.9594,63256.0
2015-11-03 15:30:00,30.05,30.07,30.01,30.02,53127.0,26.9684,26.9864,26.9325,26.9415,53127.0
2015-11-03 15:35:00,30.02,30.05,29.99,29.99,57599.0,26.9415,26.9684,26.9146,26.9146,57599.0
2015-11-03 15:40:00,30.0,30.05,29.99,30.03,66014.0,26.9235,26.9684,26.9146,26.9505,66014.0
2015-11-03 15:45:00,30.04,30.06,30.02,30.06,89858.0,26.9594,26.9774,26.9415,26.9774,89858.0
2015-11-03 15:50:00,30.05,30.06,29.98,29.98,109870.0,26.9684,26.9774,26.9056,26.9056,109870.0
2015-11-03 15:55:00,29.98,29.99,29.95,29.98,238001.0,26.9056,26.9146,26.8787,26.9056,238001.0
2015-11-04 09:30:00,30.08,30.21,30.03,30.06,84437.0,26.9953,27.112,26.9505,26.9774,84437.0
2015-11-04 09:35:00,30.05,30.11,29.94,29.95,98471.0,26.9684,27.0223,26.8697,26.8787,98471.0
2015-11-04 09:40:00,29.95,30.07,29.86,30.06,74969.0,26.8787,26.9864,26.7979,26.9774,74969.0
2015-11-04 09:45:00,30.05,30.06,29.94,29.94,88205.0,26.9684,26.9774,26.8697,26.8697,88205.0
2015-11-04 09:50:00,29.95,29.97,29.84,29.96,44087.0,26.8787,26.8966,26.78,26.8876,44087.0
2015-11-04 09:55:00,29.95,29.96,29.86,29.91,32610.0,26.8787,26.8876,26.7979,26.8428,32610.0
2015-11-04 10:00:00,29.93,29.96,29.86,29.96,33359.0,26.8607,26.8876,26.7979,26.8876,33359.0
2015-11-04 10:05:00,29.97,30.0,29.97,29.97,30040.0,26.8966,26.9235,26.8966,26.8966,30040.0
2015-11-04 10:10:00,29.97,29.99,29.88,29.93,56354.0,26.8966,26.9146,26.8158,26.8607,56354.0
2015-11-04 10:15:00,29.92,29.99,29.86,29.98,27615.0,26.8517,26.9146,26.7979,26.9056,27615.0
2015-11-04 10:20:00,29.99,30.02,29.97,29.99,26283.0,26.9146,26.9415,26.8966,26.9146,26283.0
2015-11-04 10:25:00,29.99,30.11,29.96,30.04,72896.0,26.9146,27.0223,26.8876,26.9594,72896.0
2015-11-04 10:30:00,30.04,30.13,29.97,30.11,46871.0,26.9594,27.0402,26.8966,27.0223,46871.0
2015-11-04 10:35:00,30.12,30.23,30.1,30.19,79238.0,27.0312,27.13,27.0133,27.0941,79238.0
2015-11-04 10:40:00,30.18,30.19,30.03,30.08,33648.0,27.0851,27.0941,26.9505,26.9953,33648.0
2015-11-04 10:45:00,30.09,30.19,30.08,30.18,27518.0,27.0043,27.0941,26.9953,27.0851,27518.0
2015-11-04 10:50:00,30.18,30.2,30.09,30.15,44912.0,27.0851,27.103,27.0043,27.0582,44912.0
2015-11-04 10:55:00,30.15,30.22,30.13,30.17,63064.0,27.0582,27.121,27.0402,27.0761,63064.0
2015-11-04 11:00:00,30.16,30.18,30.08,30.15,38297.0,27.0671,27.0851,26.9953,27.0582,38297.0
2015-11-04 11:05:00,30.15,30.15,30.05,30.05,33908.0,27.0582,27.0582,26.9684,26.9684,33908.0
2015-11-04 11:10:00,30.05,30.09,30.0,30.02,77374.0,26.9684,27.0043,26.9235,26.9415,77374.0
2015-11-04 11:15:00,30.02,30.12,30.01,30.11,36341.0,26.9415,27.0312,26.9325,27.0223,36341.0
2015-11-04 11:20:00,30.11,30.15,30.09,30.12,21106.0,27.0223,27.0582,27.0043,27.0312,21106.0
2015-11-04 11:25:00,30.12,30.14,30.07,30.09,16637.0,27.0312,27.0492,26.9864,27.0043,16637.0
2015-11-04 11:30:00,30.1,30.13,30.07,30.07,13496.0,27.0133,27.0402,26.9864,26.9864,13496.0
2015-11-04 11:35:00,30.08,30.15,30.07,30.14,19853.0,26.9953,27.0582,26.9864,27.0492,19853.0
2015-11-04 11:40:00,30.14,30.16,30.11,30.11,20749.0,27.0492,27.0671,27.0223,27.0223,20749.0
2015-11-04 11:45:00,30.12,30.16,30.08,30.15,25846.0,27.0312,27.0671,26.9953,27.0582,25846.0
2015-11-04 11:50:00,30.15,30.15,30.1,30.12,20942.0,27.0582,27.0582,27.0133,27.0312,20942.0
2015-11-04 11:55:00,30.13,30.14,30.09,30.14,22106.0,27.0402,27.0492,27.0043,27.0492,22106.0
2015-11-04 12:00:00,30.14,30.15,30.12,30.14,18420.0,27.0492,27.0582,27.0312,27.0492,18420.0
2015-11-04 12:05:00,30.14,30.19,30.13,30.19,33783.0,27.0492,27.0941,27.0402,27.0941,33783.0
2015-11-04 12:10:00,30.19,30.21,30.18,30.18,17102.0,27.0941,27.112,27.0851,27.0851,17102.0
2015-11-04 12:15:00,30.19,30.2,30.13,30.15,31849.0,27.0941,27.103,27.0402,27.0582,31849.0
2015-11-04 12:20:00,30.15,30.16,30.13,30.14,13759.0,27.0582,27.0671,27.0402,27.0492,13759.0
2015-11-04 12:25:00,30.13,30.17,30.11,30.13,15132.0,27.0402,27.0761,27.0223,27.0402,15132.0
2015-11-04 12:30:00,30.13,30.15,29.99,30.02,26171.0,27.0402,27.0582,26.9146,26.9415,26171.0
2015-11-04 12:35:00,30.02,30.03,29.97,30.01,25704.0,26.9415,26.9505,26.8966,26.9325,25704.0
2015-11-04 12:40:00,30.0,30.03,29.97,30.02,23846.0,26.9235,26.9505,26.8966,26.9415,23846.0
2015-11-04 12:45:00,30.01,30.06,30.01,30.05,28220.0,26.9325,26.9774,26.9325,26.9684,28220.0
2015-11-04 12:50:00,30.04,30.04,30.0,30.01,12148.0,26.9594,26.9594,26.9235,26.9325,12148.0
2015-11-04 12:55:00,30.01,30.02,29.98,30.0,13231.0,26.9325,26.9415,26.9056,26.9235,13231.0
2015-11-04 13:00:00,30.0,30.02,29.91,29.92,21940.0,26.9235,26.9415,26.8428,26.8517,21940.0
2015-11-04 13:05:00,29.92,29.95,29.9,29.9,18858.0,26.8517,26.8787,26.8338,26.8338,18858.0
2015-11-04 13:10:00,29.89,29.9,29.84,29.86,65052.0,26.8248,26.8338,26.78,26.7979,65052.0
2015-11-04 13:15:00,29.85,29.85,29.78,29.78,28728.0,26.7889,26.7889,26.7261,26.7261,28728.0
2015-11-04 13:20:00,29.79,29.87,29.78,29.87,28047.0,26.7351,26.8069,26.7261,26.8069,28047.0
2015-11-04 13:25:00,29.87,29.94,29.87,29.9,13971.0,26.8069,26.8697,26.8069,26.8338,13971.0
2015-11-04 13:30:00,29.9,29.92,29.88,29.91,14550.0,26.8338,26.8517,26.8158,26.8428,14550.0
2015-11-04 13:35:00,29.9,29.95,29.89,29.95,27912.0,26.8338,26.8787,26.8248,26.8787,27912.0
2015-11-04 13:40:00,29.95,29.98,29.93,29.96,28210.0,26.8787,26.9056,26.8607,26.8876,28210.0
2015-11-04 13:45:00,29.96,29.96,29.91,29.92,25257.0,26.8876,26.8876,26.8428,26.8517,25257.0
2015-11-04 13:50:00,29.93,29.94,29.92,29.94,17350.0,26.8607,26.8697,26.8517,26.8697,17350.0
2015-11-04 13:55:00,29.94,29.95,29.9,29.94,36334.0,26.8697,26.8787,26.8338,26.8697,36334.0
2015-11-04 14:00:00,29.95,29.95,29.91,29.92,29566.0,26.8787,26.8787,26.8428,26.8517,29566.0
2015-11-04 14:05:00,29.93,29.97,29.93,29.95,14595.0,26.8607,26.8966,26.8607,26.8787,14595.0
2015-11-04 14:10:00,29.95,29.97,29.94,29.95,19870.0,26.8787,26.8966,26.8697,26.8787,19870.0
2015-11-04 14:15:00,29.95,29.97,29.9,29.93,21263.0,26.8787,26.8966,26.8338,26.8607,21263.0
2015-11-04 14:20:00,29.92,29.96,29.92,29.95,15623.0,26.8517,26.8876,26.8517,26.8787,15623.0
2015-11-04 14:25:00,29.95,29.96,29.91,29.92,17714.0,26.8787,26.8876,26.8428,26.8517,17714.0
2015-11-04 14:30:00,29.93,29.98,29.93,29.98,24286.0,26.8607,26.9056,26.8607,26.9056,24286.0
2015-11-04 14:35:00,29.98,30.03,29.98,30.02,79058.0,26.9056,26.9505,26.9056,26.9415,79058.0
2015-11-04 14:40:00,30.02,30.06,29.97,29.98,35378.0,26.9415,26.9774,26.8966,26.9056,35378.0
2015-11-04 14:45:00,29.98,30.03,29.98,30.03,20020.0,26.9056,26.9505,26.9056,26.9505,20020.0
2015-11-04 14:50:00,30.03,30.03,29.98,30.03,20225.0,26.9505,26.9505,26.9056,26.9505,20225.0
2015-11-04 14:55:00,30.02,30.05,30.02,30.04,56813.0,26.9415,26.9684,26.9415,26.9594,56813.0
2015-11-04 15:00:00,30.04,30.05,29.9,29.9,56679.0,26.9594,26.9684,26.8338,26.8338,56679.0
2015-11-04 15:05:00,29.91,29.91,29.79,29.87,207517.0,26.8428,26.8428,26.7351,26.8069,207517.0
2015-11-04 15:10:00,29.88,29.99,29.83,29.93,98092.0,26.8158,26.9146,26.771,26.8607,98092.0
2015-11-04 15:15:00,29.93,29.96,29.89,29.9,128046.0,26.8607,26.8876,26.8248,26.8338,128046.0
2015-11-04 15:20:00,29.88,29.91,29.8,29.83,79884.0,26.8158,26.8428,26.7441,26.771,79884.0
2015-11-04 15:25:00,29.83,29.85,29.79,29.81,72334.0,26.771,26.7889,26.7351,26.753,72334.0
2015-11-04 15:30:00,29.81,29.83,29.71,29.71,388029.0,26.753,26.771,26.6633,26.6633,388029.0
2015-11-04 15:35:00,29.71,29.72,29.66,29.72,146323.0,26.6633,26.6723,26.6184,26.6723,146323.0
2015-11-04 15:40:00,29.72,29.76,29.66,29.67,165273.0,26.6723,26.7082,26.6184,26.6274,165273.0
2015-11-04 15:45:00,29.67,29.75,29.67,29.72,127357.0,26.6274,26.6992,26.6274,26.6723,127357.0
2015-11-04 15:50:00,29.71,29.73,29.68,29.7,186898.0,26.6633,26.6812,26.6364,26.6543,186898.0
2015-11-04 15:55:00,29.71,29.8,29.7,29.79,272491.0,26.6633,26.7441,26.6543,26.7351,272491.0
2015-11-05 09:30:00,29.87,29.91,29.53,29.63,53159.0,26.8069,26.8428,26.5017,26.5915,53159.0
2015-11-05 09:35:00,29.64,29.65,29.18,29.18,165801.0,26.6005,26.6094,26.1876,26.1876,165801.0
2015-11-05 09:40:00,29.18,29.25,29.03,29.18,163746.0,26.1876,26.2505,26.053,26.1876,163746.0
2015-11-05 09:45:00,29.19,29.36,29.08,29.08,178775.0,26.1966,26.3492,26.0979,26.0979,178775.0
2015-11-05 09:50:00,29.07,29.18,29.07,29.14,48310.0,26.0889,26.1876,26.0889,26.1517,48310.0
2015-11-05 09:55:00,29.12,29.15,29.06,29.11,60094.0,26.1338,26.1607,26.0799,26.1248,60094.0
2015-11-05 10:00:00,29.09,29.23,29.09,29.2,44978.0,26.1069,26.2325,26.1069,26.2056,44978.0
2015-11-05 10:05:00,29.21,29.21,29.03,29.09,103608.0,26.2146,26.2146,26.053,26.1069,103608.0
2015-11-05 10:10:00,29.09,29.09,28.98,28.99,106146.0,26.1069,26.1069,26.0081,26.0171,106146.0
2015-11-05 10:15:00,28.98,29.0,28.92,28.93,133155.0,26.0081,26.0261,25.9543,25.9633,133155.0
2015-11-05 10:20:00,28.94,29.09,28.93,29.08,75124.0,25.9722,26.1069,25.9633,26.0979,75124.0
2015-11-05 10:25:00,29.09,29.13,29.05,29.08,51391.0,26.1069,26.1428,26.071,26.0979,51391.0
2015-11-05 10:30:00,29.08,29.1,29.0,29.1,70948.0,26.0979,26.1158,26.0261,26.1158,70948.0
2015-11-05 10:35:00,29.1,29.18,29.09,29.15,116003.0,26.1158,26.1876,26.1069,26.1607,116003.0
2015-11-05 10:40:00,29.14,29.19,29.1,29.18,50860.0,26.1517,26.1966,26.1158,26.1876,50860.0
2015-11-05 10:45:00,29.18,29.22,29.16,29.18,41660.0,26.1876,26.2235,26.1697,26.1876,41660.0
2015-11-05 10:50:00,29.18,29.3,29.18,29.26,113143.0,26.1876,26.2953,26.1876,26.2594,113143.0
2015-11-05 10:55:00,29.25,29.25,29.16,29.17,52484.0,26.2505,26.2505,26.1697,26.1787,52484.0
2015-11-05 11:00:00,29.17,29.19,29.11,29.17,116288.0,26.1787,26.1966,26.1248,26.1787,116288.0
2015-11-05 11:05:00,29.16,29.17,29.06,29.06,105271.0,26.1697,26.1787,26.0799,26.0799,105271.0
2015-11-05 11:10:00,29.06,29.16,29.05,29.15,63254.0,26.0799,26.1697,26.071,26.1607,63254.0
2015-11-05 11:15:00,29.15,29.22,29.14,29.2,47125.0,26.1607,26.2235,26.1517,26.2056,47125.0
2015-11-05 11:20:00,29.2,29.31,29.19,29.3,141881.0,26.2056,26.3043,26.1966,26.2953,141881.0
2015-11-05 11:25:00,29.3,29.31,29.18,29.2,38252.0,26.2953,26.3043,26.1876,26.2056,38252.0
2015-11-05 11:30:00,29.21,29.21,29.16,29.16,45840.0,26.2146,26.2146,26.1697,26.1697,45840.0
2015-11-05 11:35:00,29.16,29.18,29.11,29.12,64956.0,26.1697,26.1876,26.1248,26.1338,64956.0
2015-11-05 11:40:00,29.11,29.18,29.09,29.1,145307.0,26.1248,26.1876,26.1069,26.1158,145307.0
2015-11-05 11:45:00,29.1,29.25,29.1,29.24,85104.0,26.1158,26.2505,26.1158,26.2415,85104.0
2015-11-05 11:50:00,29.25,29.3,29.25,29.29,40121.0,26.2505,26.2953,26.2505,26.2864,40121.0
2015-11-05 11:55:00,29.29,29.3,29.24,29.25,35629.0,26.2864,26.2953,26.2415,26.2505,35629.0
2015-11-05 12:00:00,29.24,29.26,29.24,29.25,25386.0,26.2415,26.2594,26.2415,26.2505,25386.0
2015-11-05 12:05:00,29.25,29.29,29.24,29.28,57168.0,26.2505,26.2864,26.2415,26.2774,57168.0
2015-11-05 12:10:00,29.28,29.28,29.16,29.18,29823.0,26.2774,26.2774,26.1697,26.1876,29823.0
2015-11-05 12:15:00,29.18,29.24,29.17,29.22,42467.0,26.1876,26.2415,26.1787,26.2235,42467.0
2015-11-05 12:20:00,29.23,29.28,29.22,29.25,94277.0,26.2325,26.2774,26.2235,26.2505,94277.0
2015-11-05 12:25:00,29.25,29.32,29.24,29.26,52375.0,26.2505,26.3133,26.2415,26.2594,52375.0
2015-11-05 12:30:00,29.27,29.3,29.21,29.29,50026.0,26.2684,26.2953,26.2146,26.2864,50026.0
2015-11-05 12:35:00,29.29,29.4,29.29,29.38,71688.0,26.2864,26.3851,26.2864,26.3671,71688.0
2015-11-05 12:40:00,29.39,29.49,29.39,29.49,39471.0,26.3761,26.4658,26.3761,26.4658,39471.0
2015-11-05 12:45:00,29.48,29.53,29.44,29.46,269411.0,26.4569,26.5017,26.421,26.4389,269411.0
2015-11-05 12:50:00,29.46,29.54,29.44,29.49,108453.0,26.4389,26.5107,26.421,26.4658,108453.0
2015-11-05 12:55:00,29.48,29.51,29.46,29.51,30858.0,26.4569,26.4838,26.4389,26.4838,30858.0
2015-11-05 13:00:00,29.51,29.61,29.51,29.57,32521.0,26.4838,26.5735,26.4838,26.5376,32521.0
2015-11-05 13:05:00,29.57,29.58,29.49,29.5,53893.0,26.5376,26.5466,26.4658,26.4748,53893.0
2015-11-05 13:10:00,29.5,29.51,29.43,29.45,62012.0,26.4748,26.4838,26.412,26.4299,62012.0
2015-11-05 13:15:00,29.46,29.46,29.42,29.46,51473.0,26.4389,26.4389,26.403,26.4389,51473.0
2015-11-05 13:20:00,29.45,29.46,29.37,29.43,33119.0,26.4299,26.4389,26.3581,26.412,33119.0
2015-11-05 13:25:00,29.43,29.46,29.39,29.4,29008.0,26.412,26.4389,26.3761,26.3851,29008.0
2015-11-05 13:30:00,29.4,29.47,29.39,29.46,30329.0,26.3851,26.4479,26.3761,26.4389,30329.0
2015-11-05 13:35:00,29.46,29.47,29.43,29.44,22201.0,26.4389,26.4479,26.412,26.421,22201.0
2015-11-05 13:40:00,29.43,29.43,29.37,29.39,33332.0,26.412,26.412,26.3581,26.3761,33332.0
2015-11-05 13:45:00,29.39,29.42,29.38,29.4,21671.0,26.3761,26.403,26.3671,26.3851,21671.0
2015-11-05 13:50:00,29.4,29.45,29.37,29.44,23574.0,26.3851,26.4299,26.3581,26.421,23574.0
2015-11-05 13:55:00,29.44,29.48,29.43,29.45,41461.0,26.421,26.4569,26.412,26.4299,41461.0
2015-11-05 14:00:00,29.45,29.54,29.44,29.5,65349.0,26.4299,26.5107,26.421,26.4748,65349.0
2015-11-05 14:05:00,29.5,29.5,29.44,29.45,33365.0,26.4748,26.4748,26.421,26.4299,33365.0
2015-11-05 14:10:00,29.44,29.45,29.37,29.38,75765.0,26.421,26.4299,26.3581,26.3671,75765.0
2015-11-05 14:15:00,29.37,29.39,29.3,29.3,145582.0,26.3581,26.3761,26.2953,26.2953,145582.0
2015-11-05 14:20:00,29.31,29.31,29.24,29.28,61594.0,26.3043,26.3043,26.2415,26.2774,61594.0
2015-11-05 14:25:00,29.28,29.33,29.25,29.33,82979.0,26.2774,26.3223,26.2505,26.3223,82979.0
2015-11-05 14:30:00,29.33,29.36,29.3,29.36,54021.0,26.3223,26.3492,26.2953,26.3492,54021.0
2015-11-05 14:35:00,29.37,29.39,29.24,29.26,102886.0,26.3581,26.3761,26.2415,26.2594,102886.0
2015-11-05 14:40:00,29.26,29.38,29.26,29.37,51887.0,26.2594,26.3671,26.2594,26.3581,51887.0
2015-11-05 14:45:00,29.36,29.37,29.3,29.35,55667.0,26.3492,26.3581,26.2953,26.3402,55667.0
2015-11-05 14:50:00,29.34,29.35,29.29,29.31,63408.0,26.3312,26.3402,26.2864,26.3043,63408.0
2015-11-05 14:55:00,29.3,29.39,29.3,29.36,64532.0,26.2953,26.3761,26.2953,26.3492,64532.0
2015-11-05 15:00:00,29.36,29.39,29.32,29.34,59222.0,26.3492,26.3761,26.3133,26.3312,59222.0
2015-11-05 15:05:00,29.33,29.34,29.28,29.34,55203.0,26.3223,26.3312,26.2774,26.3312,55203.0
2015-11-05 15:10:00,29.34,29.38,29.33,29.34,60753.0,26.3312,26.3671,26.3223,26.3312,60753.0
2015-11-05 15:15:00,29.35,29.41,29.34,29.38,69041.0,26.3402,26.394,26.3312,26.3671,69041.0
2015-11-05 15:20:00,29.38,29.39,29.37,29.39,34307.0,26.3671,26.3761,26.3581,26.3761,34307.0
2015-11-05 15:25:00,29.39,29.48,29.39,29.46,48681.0,26.3761,26.4569,26.3761,26.4389,48681.0
2015-11-05 15:30:00,29.46,29.47,29.41,29.44,80138.0,26.4389,26.4479,26.394,26.421,80138.0
2015-11-05 15:35:00,29.45,29.46,29.42,29.45,69275.0,26.4299,26.4389,26.403,26.4299,69275.0
2015-11-05 15:40:00,29.45,29.51,29.44,29.51,91625.0,26.4299,26.4838,26.421,26.4838,91625.0
2015-11-05 15:45:00,29.51,29.51,29.41,29.41,165265.0,26.4838,26.4838,26.394,26.394,165265.0
2015-11-05 15:50:00,29.41,29.49,29.41,29.47,153209.0,26.394,26.4658,26.394,26.4479,153209.0
2015-11-05 15:55:00,29.47,29.48,29.39,29.41,393482.0,26.4479,26.4569,26.3761,26.394,393482.0
2015-11-06 09:30:00,29.13,29.16,29.0,29.06,182310.0,26.1428,26.1697,26.0261,26.0799,182310.0
2015-11-06 09:35:00,29.05,29.26,29.01,29.26,108451.0,26.071,26.2594,26.0351,26.2594,108451.0
2015-11-06 09:40:00,29.25,29.32,28.97,29.0,111601.0,26.2505,26.3133,25.9992,26.0261,111601.0
2015-11-06 09:45:00,29.0,29.0,28.84,28.85,103952.0,26.0261,26.0261,25.8825,25.8915,103952.0
2015-11-06 09:50:00,28.84,28.92,28.8,28.81,73348.0,25.8825,25.9543,25.8466,25.8556,73348.0
2015-11-06 09:55:00,28.81,28.9,28.73,28.89,82496.0,25.8556,25.9363,25.7838,25.9274,82496.0
2015-11-06 10:00:00,28.89,28.93,28.83,28.85,75136.0,25.9274,25.9633,25.8735,25.8915,75136.0
2015-11-06 10:05:00,28.85,28.86,28.75,28.83,78719.0,25.8915,25.9004,25.8017,25.8735,78719.0
2015-11-06 10:10:00,28.83,28.88,28.82,28.84,36749.0,25.8735,25.9184,25.8645,25.8825,36749.0
2015-11-06 10:15:00,28.83,28.84,28.78,28.82,81337.0,25.8735,25.8825,25.8287,25.8645,81337.0
2015-11-06 10:20:00,28.83,28.84,28.78,28.8,118086.0,25.8735,25.8825,25.8287,25.8466,118086.0
2015-11-06 10:25:00,28.8,28.8,28.76,28.78,98132.0,25.8466,25.8466,25.8107,25.8287,98132.0
2015-11-06 10:30:00,28.78,28.86,28.77,28.84,92553.0,25.8287,25.9004,25.8197,25.8825,92553.0
2015-11-06 10:35:00,28.84,28.89,28.83,28.86,104439.0,25.8825,25.9274,25.8735,25.9004,104439.0
2015-11-06 10:40:00,28.86,28.9,28.85,28.87,71690.0,25.9004,25.9363,25.8915,25.9094,71690.0
2015-11-06 10:45:00,28.86,29.01,28.86,29.01,104301.0,25.9004,26.0351,25.9004,26.0351,104301.0
2015-11-06 10:50:00,29.02,29.05,29.0,29.0,92473.0,26.044,26.071,26.0261,26.0261,92473.0
2015-11-06 10:55:00,29.01,29.01,28.96,29.01,61975.0,26.0351,26.0351,25.9902,26.0351,61975.0
2015-11-06 11:00:00,29.02,29.05,28.96,28.96,39991.0,26.044,26.071,25.9902,25.9902,39991.0
2015-11-06 11:05:00,28.97,29.06,28.96,29.04,62750.0,25.9992,26.0799,25.9902,26.062,62750.0
2015-11-06 11:10:00,29.04,29.05,28.97,29.05,122679.0,26.062,26.071,25.9992,26.071,122679.0
2015-11-06 11:15:00,29.05,29.06,28.94,28.95,47781.0,26.071,26.0799,25.9722,25.9812,47781.0
2015-11-06 11:20:00,28.95,28.95,28.83,28.85,49185.0,25.9812,25.9812,25.8735,25.8915,49185.0
2015-11-06 11:25:00,28.86,28.88,28.83,28.87,32851.0,25.9004,25.9184,25.8735,25.9094,32851.0
2015-11-06 11:30:00,28.87,28.95,28.87,28.92,33059.0,25.9094,25.9812,25.9094,25.9543,33059.0
2015-11-06 11:35:00,28.92,28.96,28.91,28.94,71571.0,25.9543,25.9902,25.9453,25.9722,71571.0
2015-11-06 11:40:00,28.94,28.95,28.87,28.9,32867.0,25.9722,25.9812,25.9094,25.9363,32867.0
2015-11-06 11:45:00,28.9,28.96,28.89,28.94,56294.0,25.9363,25.9902,25.9274,25.9722,56294.0
2015-11-06 11:50:00,28.95,28.99,28.89,28.9,40579.0,25.9812,26.0171,25.9274,25.9363,40579.0
2015-11-06 11:55:00,28.9,28.93,28.83,28.85,105446.0,25.9363,25.9633,25.8735,25.8915,105446.0
2015-11-06 12:00:00,28.84,28.87,28.81,28.87,66434.0,25.8825,25.9094,25.8556,25.9094,66434.0
2015-11-06 12:05:00,28.88,28.9,28.85,28.89,58347.0,25.9184,25.9363,25.8915,25.9274,58347.0
2015-11-06 12:10:00,28.9,28.94,28.84,28.85,86291.0,25.9363,25.9722,25.8825,25.8915,86291.0
2015-11-06 12:15:00,28.85,28.91,28.85,28.89,41702.0,25.8915,25.9453,25.8915,25.9274,41702.0
2015-11-06 12:20:00,28.89,28.91,28.84,28.86,42927.0,25.9274,25.9453,25.8825,25.9004,42927.0
2015-11-06 12:25:00,28.86,28.9,28.85,28.9,22751.0,25.9004,25.9363,25.8915,25.9363,22751.0
2015-11-06 12:30:00,28.9,28.94,28.88,28.91,25020.0,25.9363,25.9722,25.9184,25.9453,25020.0
2015-11-06 12:35:00,28.91,28.93,28.87,28.89,39358.0,25.9453,25.9633,25.9094,25.9274,39358.0
2015-11-06 12:40:00,28.9,28.92,28.86,28.9,21037.0,25.9363,25.9543,25.9004,25.9363,21037.0
2015-11-06 12:45:00,28.9,28.96,28.9,28.91,41823.0,25.9363,25.9902,25.9363,25.9453,41823.0
2015-11-06 12:50:00,28.9,28.96,28.9,28.95,15231.0,25.9363,25.9902,25.9363,25.9812,15231.0
2015-11-06 12:55:00,28.95,28.99,28.94,28.96,19870.0,25.9812,26.0171,25.9722,25.9902,19870.0
2015-11-06 13:00:00,28.96,29.03,28.96,29.02,45762.0,25.9902,26.053,25.9902,26.044,45762.0
2015-11-06 13:05:00,29.02,29.06,28.99,29.06,37516.0,26.044,26.0799,26.0171,26.0799,37516.0
2015-11-06 13:10:00,29.06,29.13,29.06,29.1,67982.0,26.0799,26.1428,26.0799,26.1158,67982.0
2015-11-06 13:15:00,29.11,29.18,29.09,29.16,71148.0,26.1248,26.1876,26.1069,26.1697,71148.0
2015-11-06 13:20:00,29.16,29.23,29.13,29.14,46435.0,26.1697,26.2325,26.1428,26.1517,46435.0
2015-11-06 13:25:00,29.13,29.19,29.13,29.16,32854.0,26.1428,26.1966,26.1428,26.1697,32854.0
2015-11-06 13:30:00,29.16,29.16,29.07,29.08,54440.0,26.1697,26.1697,26.0889,26.0979,54440.0
2015-11-06 13:35:00,29.09,29.09,29.05,29.07,45499.0,26.1069,26.1069,26.071,26.0889,45499.0
2015-11-06 13:40:00,29.07,29.08,29.02,29.03,48687.0,26.0889,26.0979,26.044,26.053,48687.0
2015-11-06 13:45:00,29.03,29.07,29.01,29.07,40672.0,26.053,26.0889,26.0351,26.0889,40672.0
2015-11-06 13:50:00,29.08,29.19,29.07,29.15,53399.0,26.0979,26.1966,26.0889,26.1607,53399.0
2015-11-06 13:55:00,29.15,29.18,29.14,29.16,31468.0,26.1607,26.1876,26.1517,26.1697,31468.0
2015-11-06 14:00:00,29.16,29.23,29.14,29.21,46387.0,26.1697,26.2325,26.1517,26.2146,46387.0
2015-11-06 14:05:00,29.21,29.26,29.19,29.24,51227.0,26.2146,26.2594,26.1966,26.2415,51227.0
2015-11-06 14:10:00,29.24,29.26,29.18,29.18,41774.0,26.2415,26.2594,26.1876,26.1876,41774.0
2015-11-06 14:15:00,29.19,29.23,29.18,29.21,78732.0,26.1966,26.2325,26.1876,26.2146,78732.0
2015-11-06 14:20:00,29.21,29.3,29.2,29.27,49673.0,26.2146,26.2953,26.2056,26.2684,49673.0
2015-11-06 14:25:00,29.26,29.31,29.26,29.3,71920.0,26.2594,26.3043,26.2594,26.2953,71920.0
2015-11-06 14:30:00,29.29,29.31,29.23,29.24,43292.0,26.2864,26.3043,26.2325,26.2415,43292.0
2015-11-06 14:35:00,29.24,29.27,29.23,29.23,41826.0,26.2415,26.2684,26.2325,26.2325,41826.0
2015-11-06 14:40:00,29.23,29.26,29.22,29.25,32854.0,26.2325,26.2594,26.2235,26.2505,32854.0
2015-11-06 14:45:00,29.25,29.25,29.23,29.24,35141.0,26.2505,26.2505,26.2325,26.2415,35141.0
2015-11-06 14:50:00,29.24,29.28,29.23,29.28,35832.0,26.2415,26.2774,26.2325,26.2774,35832.0
2015-11-06 14:55:00,29.28,29.33,29.28,29.3,74506.0,26.2774,26.3223,26.2774,26.2953,74506.0
2015-11-06 15:00:00,29.3,29.33,29.27,29.28,71625.0,26.2953,26.3223,26.2684,26.2774,71625.0
2015-11-06 15:05:00,29.27,29.28,29.25,29.25,85216.0,26.2684,26.2774,26.2505,26.2505,85216.0
2015-11-06 15:10:00,29.26,29.26,29.22,29.23,31572.0,26.2594,26.2594,26.2235,26.2325,31572.0
2015-11-06 15:15:00,29.22,29.24,29.22,29.23,71586.0,26.2235,26.2415,26.2235,26.2325,71586.0
2015-11-06 15:20:00,29.23,29.26,29.22,29.26,64372.0,26.2325,26.2594,26.2235,26.2594,64372.0
2015-11-06 15:25:00,29.26,29.29,29.25,29.27,74317.0,26.2594,26.2864,26.2505,26.2684,74317.0
2015-11-06 15:30:00,29.27,29.33,29.26,29.33,44789.0,26.2684,26.3223,26.2594,26.3223,44789.0
2015-11-06 15:35:00,29.33,29.35,29.28,29.3,98424.0,26.3223,26.3402,26.2774,26.2953,98424.0
2015-11-06 15:40:00,29.3,29.32,29.27,29.32,68695.0,26.2953,26.3133,26.2684,26.3133,68695.0
2015-11-06 15:45:00,29.32,29.33,29.29,29.33,80875.0,26.3133,26.3223,26.2864,26.3223,80875.0
2015-11-06 15:50:00,29.32,29.39,29.32,29.35,182765.0,26.3133,26.3761,26.3133,26.3402,182765.0
2015-11-06 15:55:00,29.36,29.4,29.35,29.4,373753.0,26.3492,26.3851,26.3402,26.3851,373753.0
2015-11-09 09:30:00,29.43,29.51,29.02,29.02,148358.0,26.412,26.4838,26.044,26.044,148358.0
2015-11-09 09:35:00,29.0,29.06,28.93,28.99,142773.0,26.0261,26.0799,25.9633,26.0171,142773.0
2015-11-09 09:40:00,28.97,29.01,28.85,28.85,63237.0,25.9992,26.0351,25.8915,25.8915,63237.0
2015-11-09 09:45:00,28.86,28.89,28.73,28.74,135441.0,25.9004,25.9274,25.7838,25.7928,135441.0
2015-11-09 09:50:00,28.74,28.8,28.73,28.8,79314.0,25.7928,25.8466,25.7838,25.8466,79314.0
2015-11-09 09:55:00,28.79,28.95,28.79,28.88,78002.0,25.8376,25.9812,25.8376,25.9184,78002.0
2015-11-09 10:00:00,28.87,28.94,28.86,28.9,35736.0,25.9094,25.9722,25.9004,25.9363,35736.0
2015-11-09 10:05:00,28.89,28.94,28.87,28.88,70329.0,25.9274,25.9722,25.9094,25.9184,70329.0
2015-11-09 10:10:00,28.88,28.9,28.81,28.83,32352.0,25.9184,25.9363,25.8556,25.8735,32352.0
2015-11-09 10:15:00,28.84,28.84,28.75,28.76,61848.0,25.8825,25.8825,25.8017,25.8107,61848.0
2015-11-09 10:20:00,28.76,28.76,28.66,28.72,76408.0,25.8107,25.8107,25.721,25.7748,76408.0
2015-11-09 10:25:00,28.73,28.76,28.67,28.69,54211.0,25.7838,25.8107,25.7299,25.7479,54211.0
2015-11-09 10:30:00,28.68,28.76,28.67,28.74,45142.0,25.7389,25.8107,25.7299,25.7928,45142.0
2015-11-09 10:35:00,28.75,28.76,28.69,28.75,51987.0,25.8017,25.8107,25.7479,25.8017,51987.0
2015-11-09 10:40:00,28.74,28.74,28.69,28.71,44852.0,25.7928,25.7928,25.7479,25.7658,44852.0
2015-11-09 10:45:00,28.72,28.72,28.63,28.63,48232.0,25.7748,25.7748,25.694,25.694,48232.0
2015-11-09 10:50:00,28.62,28.63,28.58,28.63,44287.0,25.6851,25.694,25.6492,25.694,44287.0
2015-11-09 10:55:00,28.63,28.68,28.62,28.64,29198.0,25.694,25.7389,25.6851,25.703,29198.0
2015-11-09 11:00:00,28.64,28.65,28.6,28.61,16641.0,25.703,25.712,25.6671,25.6761,16641.0
2015-11-09 11:05:00,28.61,28.63,28.52,28.53,51727.0,25.6761,25.694,25.5953,25.6043,51727.0
2015-11-09 11:10:00,28.54,28.59,28.47,28.5,181047.0,25.6133,25.6581,25.5504,25.5774,181047.0
2015-11-09 11:15:00,28.49,28.54,28.47,28.5,66957.0,25.5684,25.6133,25.5504,25.5774,66957.0
2015-11-09 11:20:00,28.49,28.55,28.47,28.52,31801.0,25.5684,25.6222,25.5504,25.5953,31801.0
2015-11-09 11:25:00,28.52,28.53,28.47,28.48,57046.0,25.5953,25.6043,25.5504,25.5594,57046.0
2015-11-09 11:30:00,28.49,28.55,28.48,28.54,37923.0,25.5684,25.6222,25.5594,25.6133,37923.0
2015-11-09 11:35:00,28.54,28.62,28.51,28.6,90896.0,25.6133,25.6851,25.5863,25.6671,90896.0
2015-11-09 11:40:00,28.59,28.63,28.57,28.61,44280.0,25.6581,25.694,25.6402,25.6761,44280.0
2015-11-09 11:45:00,28.61,28.63,28.56,28.58,33557.0,25.6761,25.694,25.6312,25.6492,33557.0
2015-11-09 11:50:00,28.57,28.65,28.54,28.65,57845.0,25.6402,25.712,25.6133,25.712,57845.0
2015-11-09 11:55:00,28.64,28.7,28.64,28.69,45365.0,25.703,25.7569,25.703,25.7479,45365.0
2015-11-09 12:00:00,28.68,28.75,28.67,28.75,59932.0,25.7389,25.8017,25.7299,25.8017,59932.0
2015-11-09 12:05:00,28.75,28.85,28.74,28.8,43232.0,25.8017,25.8915,25.7928,25.8466,43232.0
2015-11-09 12:10:00,28.81,28.88,28.77,28.86,54491.0,25.8556,25.9184,25.8197,25.9004,54491.0
2015-11-09 12:15:00,28.86,28.9,28.84,28.84,30946.0,25.9004,25.9363,25.8825,25.8825,30946.0
2015-11-09 12:20:00,28.85,28.86,28.81,28.84,21899.0,25.8915,25.9004,25.8556,25.8825,21899.0
2015-11-09 12:25:00,28.84,28.93,28.84,28.92,28520.0,25.8825,25.9633,25.8825,25.9543,28520.0
2015-11-09 12:30:00,28.92,28.93,28.88,28.9,62075.0,25.9543,25.9633,25.9184,25.9363,62075.0
2015-11-09 12:35:00,28.9,28.95,28.89,28.93,39722.0,25.9363,25.9812,25.9274,25.9633,39722.0
2015-11-09 12:40:00,28.94,28.98,28.86,28.88,97289.0,25.9722,26.0081,25.9004,25.9184,97289.0
2015-11-09 12:45:00,28.87,28.87,28.83,28.84,27530.0,25.9094,25.9094,25.8735,25.8825,27530.0
2015-11-09 12:50:00,28.85,28.92,28.78,28.78,43983.0,25.8915,25.9543,25.8287,25.8287,43983.0
2015-11-09 12:55:00,28.78,28.78,28.71,28.74,95186.0,25.8287,25.8287,25.7658,25.7928,95186.0
2015-11-09 13:00:00,28.74,28.79,28.64,28.64,91246.0,25.7928,25.8376,25.703,25.703,91246.0
2015-11-09 13:05:00,28.64,28.79,28.63,28.75,48512.0,25.703,25.8376,25.694,25.8017,48512.0
2015-11-09 13:10:00,28.75,28.76,28.57,28.57,61522.0,25.8017,25.8107,25.6402,25.6402,61522.0
2015-11-09 13:15:00,28.57,28.59,28.5,28.58,42214.0,25.6402,25.6581,25.5774,25.6492,42214.0
2015-11-09 13:20:00,28.58,28.64,28.53,28.55,34187.0,25.6492,25.703,25.6043,25.6222,34187.0
2015-11-09 13:25:00,28.56,28.64,28.56,28.58,24599.0,25.6312,25.703,25.6312,25.6492,24599.0
2015-11-09 13:30:00,28.57,28.58,28.5,28.51,47452.0,25.6402,25.6492,25.5774,25.5863,47452.0
2015-11-09 13:35:00,28.51,28.59,28.49,28.53,65366.0,25.5863,25.6581,25.5684,25.6043,65366.0
2015-11-09 13:40:00,28.53,28.57,28.45,28.53,124037.0,25.6043,25.6402,25.5325,25.6043,124037.0
2015-11-09 13:45:00,28.53,28.57,28.49,28.54,134703.0,25.6043,25.6402,25.5684,25.6133,134703.0
2015-11-09 13:50:00,28.55,28.57,28.47,28.52,76165.0,25.6222,25.6402,25.5504,25.5953,76165.0
2015-11-09 13:55:00,28.51,28.53,28.49,28.52,63799.0,25.5863,25.6043,25.5684,25.5953,63799.0
2015-11-09 14:00:00,28.52,28.56,28.49,28.56,71334.0,25.5953,25.6312,25.5684,25.6312,71334.0
2015-11-09 14:05:00,28.55,28.61,28.52,28.58,83716.0,25.6222,25.6761,25.5953,25.6492,83716.0
2015-11-09 14:10:00,28.57,28.63,28.56,28.61,44810.0,25.6402,25.694,25.6312,25.6761,44810.0
2015-11-09 14:15:00,28.61,28.61,28.51,28.58,97408.0,25.6761,25.6761,25.5863,25.6492,97408.0
2015-11-09 14:20:00,28.58,28.62,28.54,28.55,52435.0,25.6492,25.6851,25.6133,25.6222,52435.0
2015-11-09 14:25:00,28.55,28.61,28.55,28.58,63137.0,25.6222,25.6761,25.6222,25.6492,63137.0
2015-11-09 14:30:00,28.58,28.65,28.57,28.63,36938.0,25.6492,25.712,25.6402,25.694,36938.0
2015-11-09 14:35:00,28.63,28.63,28.51,28.51,66370.0,25.694,25.694,25.5863,25.5863,66370.0
2015-11-09 14:40:00,28.51,28.59,28.51,28.55,66903.0,25.5863,25.6581,25.5863,25.6222,66903.0
2015-11-09 14:45:00,28.54,28.56,28.5,28.53,103946.0,25.6133,25.6312,25.5774,25.6043,103946.0
2015-11-09 14:50:00,28.53,28.55,28.5,28.52,121903.0,25.6043,25.6222,25.5774,25.5953,121903.0
2015-11-09 14:55:00,28.52,28.6,28.51,28.55,100640.0,25.5953,25.6671,25.5863,25.6222,100640.0
2015-11-09 15:00:00,28.55,28.72,28.55,28.72,183450.0,25.6222,25.7748,25.6222,25.7748,183450.0
2015-11-09 15:05:00,28.72,28.74,28.66,28.69,91346.0,25.7748,25.7928,25.721,25.7479,91346.0
2015-11-09 15:10:00,28.7,28.73,28.65,28.71,62930.0,25.7569,25.7838,25.712,25.7658,62930.0
2015-11-09 15:15:00,28.7,28.71,28.62,28.68,62545.0,25.7569,25.7658,25.6851,25.7389,62545.0
2015-11-09 15:20:00,28.68,28.71,28.64,28.7,70044.0,25.7389,25.7658,25.703,25.7569,70044.0
2015-11-09 15:25:00,28.71,28.76,28.69,28.75,84524.0,25.7658,25.8107,25.7479,25.8017,84524.0
2015-11-09 15:30:00,28.75,28.82,28.73,28.81,71617.0,25.8017,25.8645,25.7838,25.8556,71617.0
2015-11-09 15:35:00,28.82,28.85,28.79,28.8,132713.0,25.8645,25.8915,25.8376,25.8466,132713.0
2015-11-09 15:40:00,28.79,28.84,28.78,28.81,229933.0,25.8376,25.8825,25.8287,25.8556,229933.0
2015-11-09 15:45:00,28.8,28.9,28.79,28.87,180759.0,25.8466,25.9363,25.8376,25.9094,180759.0
2015-11-09 15:50:00,28.87,28.88,28.82,28.86,173521.0,25.9094,25.9184,25.8645,25.9004,173521.0
2015-11-09 15:55:00,28.86,28.86,28.74,28.78,575875.0,25.9004,25.9004,25.7928,25.8287,575875.0
2015-11-10 09:30:00,29.4,30.24,29.36,30.15,479728.0,26.3851,27.1389,26.3492,27.0582,479728.0
2015-11-10 09:35:00,30.14,30.35,29.78,30.04,292390.0,27.0492,27.2377,26.7261,26.9594,292390.0
2015-11-10 09:40:00,30.05,30.42,29.93,30.08,384887.0,26.9684,27.3005,26.8607,26.9953,384887.0
2015-11-10 09:45:00,30.08,30.11,29.82,30.1,307979.0,26.9953,27.0223,26.762,27.0133,307979.0
2015-11-10 09:50:00,30.1,30.13,29.41,29.59,402860.0,27.0133,27.0402,26.394,26.5556,402860.0
2015-11-10 09:55:00,29.59,29.67,29.12,29.32,711504.0,26.5556,26.6274,26.1338,26.3133,711504.0
2015-11-10 10:00:00,29.32,29.52,29.17,29.45,371881.0,26.3133,26.4928,26.1787,26.4299,371881.0
2015-11-10 10:05:00,29.45,29.69,29.18,29.28,320901.0,26.4299,26.6453,26.1876,26.2774,320901.0
2015-11-10 10:10:00,29.28,29.52,29.07,29.18,363424.0,26.2774,26.4928,26.0889,26.1876,363424.0
2015-11-10 10:15:00,29.19,29.53,29.19,29.24,396691.0,26.1966,26.5017,26.1966,26.2415,396691.0
2015-11-10 10:20:00,29.24,29.43,29.21,29.24,225893.0,26.2415,26.412,26.2146,26.2415,225893.0
2015-11-10 10:25:00,29.24,29.34,29.11,29.33,404080.0,26.2415,26.3312,26.1248,26.3223,404080.0
2015-11-10 10:30:00,29.33,29.38,29.21,29.24,238912.0,26.3223,26.3671,26.2146,26.2415,238912.0
2015-11-10 10:35:00,29.24,29.57,29.2,29.47,294090.0,26.2415,26.5376,26.2056,26.4479,294090.0
2015-11-10 10:40:00,29.49,29.83,29.48,29.76,287900.0,26.4658,26.771,26.4569,26.7082,287900.0
2015-11-10 10:45:00,29.76,30.02,29.76,30.01,156097.0,26.7082,26.9415,26.7082,26.9325,156097.0
2015-11-10 10:50:00,30.02,30.23,30.02,30.22,184262.0,26.9415,27.13,26.9415,27.121,184262.0
2015-11-10 10:55:00,30.21,30.22,29.9,30.2,225713.0,27.112,27.121,26.8338,27.103,225713.0
2015-11-10 11:00:00,30.2,30.29,30.08,30.15,167817.0,27.103,27.1838,26.9953,27.0582,167817.0
2015-11-10 11:05:00,30.15,30.32,30.15,30.3,132613.0,27.0582,27.2107,27.0582,27.1928,132613.0
2015-11-10 11:10:00,30.3,30.3,30.13,30.28,161054.0,27.1928,27.1928,27.0402,27.1748,161054.0
2015-11-10 11:15:00,30.28,30.37,30.23,30.29,125139.0,27.1748,27.2556,27.13,27.1838,125139.0
2015-11-10 11:20:00,30.3,30.39,30.25,30.39,94555.0,27.1928,27.2735,27.1479,27.2735,94555.0
2015-11-10 11:25:00,30.39,30.48,30.26,30.34,248981.0,27.2735,27.3543,27.1569,27.2287,248981.0
2015-11-10 11:30:00,30.34,30.5,30.34,30.42,124959.0,27.2287,27.3723,27.2287,27.3005,124959.0
2015-11-10 11:35:00,30.43,30.55,30.34,30.37,154301.0,27.3094,27.4171,27.2287,27.2556,154301.0
2015-11-10 11:40:00,30.36,30.6,30.36,30.59,100609.0,27.2466,27.462,27.2466,27.453,100609.0
2015-11-10 11:45:00,30.59,30.62,30.51,30.52,98479.0,27.453,27.48,27.3812,27.3902,98479.0
2015-11-10 11:50:00,30.51,30.66,30.47,30.51,144006.0,27.3812,27.5159,27.3453,27.3812,144006.0
2015-11-10 11:55:00,30.51,30.66,30.5,30.66,107619.0,27.3812,27.5159,27.3723,27.5159,107619.0
2015-11-10 12:00:00,30.65,30.7,30.53,30.57,185107.0,27.5069,27.5518,27.3992,27.4351,185107.0
2015-11-10 12:05:00,30.58,30.75,30.54,30.72,149104.0,27.4441,27.5966,27.4082,27.5697,149104.0
2015-11-10 12:10:00,30.72,30.78,30.67,30.76,132417.0,27.5697,27.6236,27.5248,27.6056,132417.0
2015-11-10 12:15:00,30.76,30.78,30.72,30.73,100711.0,27.6056,27.6236,27.5697,27.5787,100711.0
2015-11-10 12:20:00,30.72,30.78,30.72,30.74,98590.0,27.5697,27.6236,27.5697,27.5877,98590.0
2015-11-10 12:25:00,30.74,30.77,30.69,30.72,129536.0,27.5877,27.6146,27.5428,27.5697,129536.0
2015-11-10 12:30:00,30.73,30.77,30.5,30.59,127984.0,27.5787,27.6146,27.3723,27.453,127984.0
2015-11-10 12:35:00,30.59,30.86,30.57,30.85,183812.0,27.453,27.6954,27.4351,27.6864,183812.0
2015-11-10 12:40:00,30.83,30.86,30.79,30.82,120579.0,27.6684,27.6954,27.6325,27.6595,120579.0
2015-11-10 12:45:00,30.82,31.0,30.78,30.91,224036.0,27.6595,27.821,27.6236,27.7402,224036.0
2015-11-10 12:50:00,30.91,31.0,30.86,31.0,66565.0,27.7402,27.821,27.6954,27.821,66565.0
2015-11-10 12:55:00,31.0,31.0,30.95,30.98,87334.0,27.821,27.821,27.7761,27.803,87334.0
2015-11-10 13:00:00,30.97,31.0,30.92,30.97,130156.0,27.7941,27.821,27.7492,27.7941,130156.0
2015-11-10 13:05:00,30.96,31.0,30.94,30.95,126787.0,27.7851,27.821,27.7671,27.7761,126787.0
2015-11-10 13:10:00,30.96,31.0,30.96,30.99,72239.0,27.7851,27.821,27.7851,27.812,72239.0
2015-11-10 13:15:00,30.99,31.04,30.79,30.8,220246.0,27.812,27.8569,27.6325,27.6415,220246.0
2015-11-10 13:20:00,30.81,30.88,30.8,30.86,57869.0,27.6505,27.7133,27.6415,27.6954,57869.0
2015-11-10 13:25:00,30.86,30.87,30.6,30.78,205359.0,27.6954,27.7043,27.462,27.6236,205359.0
2015-11-10 13:30:00,30.79,30.86,30.78,30.86,238397.0,27.6325,27.6954,27.6236,27.6954,238397.0
2015-11-10 13:35:00,30.85,31.03,30.85,31.01,177442.0,27.6864,27.8479,27.6864,27.83,177442.0
2015-11-10 13:40:00,31.01,31.04,30.91,30.95,140117.0,27.83,27.8569,27.7402,27.7761,140117.0
2015-11-10 13:45:00,30.95,31.07,30.91,31.06,134984.0,27.7761,27.8838,27.7402,27.8748,134984.0
2015-11-10 13:50:00,31.05,31.16,31.05,31.1,158035.0,27.8659,27.9646,27.8659,27.9107,158035.0
2015-11-10 13:55:00,31.11,31.16,31.08,31.16,107874.0,27.9197,27.9646,27.8928,27.9646,107874.0
2015-11-10 14:00:00,31.15,31.16,31.06,31.07,122697.0,27.9556,27.9646,27.8748,27.8838,122697.0
2015-11-10 14:05:00,31.07,31.15,31.06,31.1,154521.0,27.8838,27.9556,27.8748,27.9107,154521.0
2015-11-10 14:10:00,31.1,31.25,31.08,31.25,84800.0,27.9107,28.0454,27.8928,28.0454,84800.0
2015-11-10 14:15:00,31.24,31.4,31.2,31.34,179741.0,28.0364,28.18,28.0005,28.1261,179741.0
2015-11-10 14:20:00,31.34,31.5,31.34,31.49,186832.0,28.1261,28.2697,28.1261,28.2607,186832.0
2015-11-10 14:25:00,31.49,31.5,31.3,31.35,178794.0,28.2607,28.2697,28.0902,28.1351,178794.0
2015-11-10 14:30:00,31.37,31.46,31.37,31.45,120497.0,28.1531,28.2338,28.1531,28.2248,120497.0
2015-11-10 14:35:00,31.45,31.5,31.43,31.5,81615.0,28.2248,28.2697,28.2069,28.2697,81615.0
2015-11-10 14:40:00,31.5,31.56,31.48,31.51,198413.0,28.2697,28.3236,28.2518,28.2787,198413.0
2015-11-10 14:45:00,31.52,31.52,31.37,31.43,228703.0,28.2877,28.2877,28.1531,28.2069,228703.0
2015-11-10 14:50:00,31.43,31.49,31.32,31.35,210897.0,28.2069,28.2607,28.1082,28.1351,210897.0
2015-11-10 14:55:00,31.35,31.43,31.34,31.36,98722.0,28.1351,28.2069,28.1261,28.1441,98722.0
2015-11-10 15:00:00,31.35,31.39,31.27,31.27,118762.0,28.1351,28.171,28.0633,28.0633,118762.0
2015-11-10 15:05:00,31.27,31.35,31.27,31.32,161722.0,28.0633,28.1351,28.0633,28.1082,161722.0
2015-11-10 15:10:00,31.33,31.34,31.13,31.16,220038.0,28.1172,28.1261,27.9377,27.9646,220038.0
2015-11-10 15:15:00,31.16,31.19,31.01,31.06,279311.0,27.9646,27.9915,27.83,27.8748,279311.0
2015-11-10 15:20:00,31.05,31.07,30.97,30.99,271531.0,27.8659,27.8838,27.7941,27.812,271531.0
2015-11-10 15:25:00,31.0,31.0,30.89,30.94,301639.0,27.821,27.821,27.7223,27.7671,301639.0
2015-11-10 15:30:00,30.95,31.02,30.84,30.85,492189.0,27.7761,27.8389,27.6774,27.6864,492189.0
2015-11-10 15:35:00,30.84,30.86,30.82,30.85,404003.0,27.6774,27.6954,27.6595,27.6864,404003.0
2015-11-10 15:40:00,30.85,31.11,30.85,31.11,322339.0,27.6864,27.9197,27.6864,27.9197,322339.0
2015-11-10 15:45:00,31.11,31.25,31.08,31.12,503338.0,27.9197,28.0454,27.8928,27.9287,503338.0
2015-11-10 15:50:00,31.11,31.12,31.05,31.09,372306.0,27.9197,27.9287,27.8659,27.9018,372306.0
2015-11-10 15:55:00,31.09,31.15,31.0,31.15,594307.0,27.9018,27.9556,27.821,27.9556,594307.0
2015-11-11 09:30:00,31.23,31.44,31.08,31.38,215488.0,28.0274,28.2159,27.8928,28.162,215488.0
2015-11-11 09:35:00,31.39,31.5,31.24,31.37,214273.0,28.171,28.2697,28.0364,28.1531,214273.0
2015-11-11 09:40:00,31.35,31.49,31.24,31.27,151687.0,28.1351,28.2607,28.0364,28.0633,151687.0
2015-11-11 09:45:00,31.26,31.5,31.23,31.45,229789.0,28.0543,28.2697,28.0274,28.2248,229789.0
2015-11-11 09:50:00,31.45,31.83,31.44,31.78,386864.0,28.2248,28.5659,28.2159,28.521,386864.0
2015-11-11 09:55:00,31.78,31.79,31.47,31.52,324105.0,28.521,28.53,28.2428,28.2877,324105.0
2015-11-11 10:00:00,31.52,31.57,31.41,31.5,377367.0,28.2877,28.3325,28.1889,28.2697,377367.0
2015-11-11 10:05:00,31.5,31.68,31.48,31.63,184975.0,28.2697,28.4313,28.2518,28.3864,184975.0
2015-11-11 10:10:00,31.63,31.74,31.48,31.52,223452.0,28.3864,28.4851,28.2518,28.2877,223452.0
2015-11-11 10:15:00,31.51,31.62,31.47,31.61,73064.0,28.2787,28.3774,28.2428,28.3684,73064.0
2015-11-11 10:20:00,31.61,31.68,31.43,31.66,256492.0,28.3684,28.4313,28.2069,28.4133,256492.0
2015-11-11 10:25:00,31.65,31.7,31.58,31.64,97776.0,28.4043,28.4492,28.3415,28.3954,97776.0
2015-11-11 10:30:00,31.63,31.76,31.62,31.75,128298.0,28.3864,28.5031,28.3774,28.4941,128298.0
2015-11-11 10:35:00,31.73,31.76,31.63,31.65,148157.0,28.4761,28.5031,28.3864,28.4043,148157.0
2015-11-11 10:40:00,31.64,31.7,31.61,31.68,89715.0,28.3954,28.4492,28.3684,28.4313,89715.0
2015-11-11 10:45:00,31.68,31.68,31.52,31.56,75462.0,28.4313,28.4313,28.2877,28.3236,75462.0
2015-11-11 10:50:00,31.57,31.6,31.53,31.59,66389.0,28.3325,28.3595,28.2966,28.3505,66389.0
2015-11-11 10:55:00,31.6,31.71,31.59,31.71,97789.0,28.3595,28.4582,28.3505,28.4582,97789.0
2015-11-11 11:00:00,31.71,31.79,31.65,31.78,157630.0,28.4582,28.53,28.4043,28.521,157630.0
2015-11-11 11:05:00,31.78,31.88,31.77,31.85,142687.0,28.521,28.6108,28.512,28.5838,142687.0
2015-11-11 11:10:00,31.85,31.94,31.84,31.93,165521.0,28.5838,28.6646,28.5749,28.6556,165521.0
2015-11-11 11:15:00,31.94,31.98,31.88,31.9,97130.0,28.6646,28.7005,28.6108,28.6287,97130.0
2015-11-11 11:20:00,31.91,32.0,31.9,31.91,99658.0,28.6377,28.7184,28.6287,28.6377,99658.0
2015-11-11 11:25:00,31.91,31.99,31.88,31.89,85665.0,28.6377,28.7095,28.6108,28.6197,85665.0
2015-11-11 11:30:00,31.89,32.0,31.88,31.95,62110.0,28.6197,28.7184,28.6108,28.6736,62110.0
2015-11-11 11:35:00,31.95,32.0,31.93,31.94,59244.0,28.6736,28.7184,28.6556,28.6646,59244.0
2015-11-11 11:40:00,31.95,32.02,31.92,31.95,97683.0,28.6736,28.7364,28.6466,28.6736,97683.0
2015-11-11 11:45:00,31.95,32.02,31.94,31.99,154678.0,28.6736,28.7364,28.6646,28.7095,154678.0
2015-11-11 11:50:00,31.99,32.0,31.98,32.0,38895.0,28.7095,28.7184,28.7005,28.7184,38895.0
2015-11-11 11:55:00,32.0,32.01,31.95,31.98,91868.0,28.7184,28.7274,28.6736,28.7005,91868.0
2015-11-11 12:00:00,31.98,32.07,31.98,32.06,102488.0,28.7005,28.7813,28.7005,28.7723,102488.0
2015-11-11 12:05:00,32.06,32.11,31.98,31.99,73328.0,28.7723,28.8172,28.7005,28.7095,73328.0
2015-11-11 12:10:00,31.99,32.04,31.98,32.04,95085.0,28.7095,28.7543,28.7005,28.7543,95085.0
2015-11-11 12:15:00,32.04,32.24,32.03,32.17,124862.0,28.7543,28.9338,28.7454,28.871,124862.0
2015-11-11 12:20:00,32.18,32.19,32.12,32.13,58486.0,28.88,28.889,28.8261,28.8351,58486.0
2015-11-11 12:25:00,32.13,32.21,32.12,32.2,34635.0,28.8351,28.9069,28.8261,28.8979,34635.0
2015-11-11 12:30:00,32.2,32.21,32.13,32.15,85558.0,28.8979,28.9069,28.8351,28.8531,85558.0
2015-11-11 12:35:00,32.14,32.18,32.1,32.1,66009.0,28.8441,28.88,28.8082,28.8082,66009.0
2015-11-11 12:40:00,32.1,32.14,32.1,32.12,33965.0,28.8082,28.8441,28.8082,28.8261,33965.0
2015-11-11 12:45:00,32.12,32.13,32.03,32.04,46615.0,28.8261,28.8351,28.7454,28.7543,46615.0
2015-11-11 12:50:00,32.03,32.11,31.98,32.11,101430.0,28.7454,28.8172,28.7005,28.8172,101430.0
2015-11-11 12:55:00,32.12,32.17,32.05,32.08,49826.0,28.8261,28.871,28.7633,28.7902,49826.0
2015-11-11 13:00:00,32.08,32.09,32.02,32.06,78049.0,28.7902,28.7992,28.7364,28.7723,78049.0
2015-11-11 13:05:00,32.07,32.07,31.99,32.04,77397.0,28.7813,28.7813,28.7095,28.7543,77397.0
2015-11-11 13:10:00,32.04,32.04,31.9,31.9,54090.0,28.7543,28.7543,28.6287,28.6287,54090.0
2015-11-11 13:15:00,31.9,31.96,31.89,31.92,44647.0,28.6287,28.6825,28.6197,28.6466,44647.0
2015-11-11 13:20:00,31.92,32.02,31.9,31.91,115309.0,28.6466,28.7364,28.6287,28.6377,115309.0
2015-11-11 13:25:00,31.9,31.91,31.83,31.89,52667.0,28.6287,28.6377,28.5659,28.6197,52667.0
2015-11-11 13:30:00,31.88,31.91,31.87,31.88,36897.0,28.6108,28.6377,28.6018,28.6108,36897.0
2015-11-11 13:35:00,31.88,31.9,31.84,31.9,58810.0,28.6108,28.6287,28.5749,28.6287,58810.0
2015-11-11 13:40:00,31.9,32.07,31.89,32.05,107810.0,28.6287,28.7813,28.6197,28.7633,107810.0
2015-11-11 13:45:00,32.06,32.1,32.04,32.08,192886.0,28.7723,28.8082,28.7543,28.7902,192886.0
2015-11-11 13:50:00,32.08,32.17,32.07,32.15,64302.0,28.7902,28.871,28.7813,28.8531,64302.0
2015-11-11 13:55:00,32.15,32.17,32.12,32.16,62770.0,28.8531,28.871,28.8261,28.862,62770.0
2015-11-11 14:00:00,32.15,32.18,32.13,32.16,53143.0,28.8531,28.88,28.8351,28.862,53143.0
2015-11-11 14:05:00,32.16,32.22,32.14,32.14,83253.0,28.862,28.9159,28.8441,28.8441,83253.0
2015-11-11 14:10:00,32.14,32.19,32.13,32.16,64844.0,28.8441,28.889,28.8351,28.862,64844.0
2015-11-11 14:15:00,32.16,32.18,32.11,32.15,79284.0,28.862,28.88,28.8172,28.8531,79284.0
2015-11-11 14:20:00,32.15,32.15,32.08,32.09,89464.0,28.8531,28.8531,28.7902,28.7992,89464.0
2015-11-11 14:25:00,32.08,32.22,32.04,32.21,119796.0,28.7902,28.9159,28.7543,28.9069,119796.0
2015-11-11 14:30:00,32.22,32.22,32.08,32.1,149823.0,28.9159,28.9159,28.7902,28.8082,149823.0
2015-11-11 14:35:00,32.1,32.2,32.09,32.19,56855.0,28.8082,28.8979,28.7992,28.889,56855.0
2015-11-11 14:40:00,32.19,32.25,32.18,32.2,105393.0,28.889,28.9428,28.88,28.8979,105393.0
2015-11-11 14:45:00,32.2,32.22,32.1,32.14,132154.0,28.8979,28.9159,28.8082,28.8441,132154.0
2015-11-11 14:50:00,32.13,32.15,32.1,32.11,74220.0,28.8351,28.8531,28.8082,28.8172,74220.0
2015-11-11 14:55:00,32.1,32.13,31.99,32.07,111631.0,28.8082,28.8351,28.7095,28.7813,111631.0
2015-11-11 15:00:00,32.07,32.08,31.98,32.07,78578.0,28.7813,28.7902,28.7005,28.7813,78578.0
2015-11-11 15:05:00,32.07,32.07,32.0,32.01,118689.0,28.7813,28.7813,28.7184,28.7274,118689.0
2015-11-11 15:10:00,32.01,32.06,32.0,32.04,96905.0,28.7274,28.7723,28.7184,28.7543,96905.0
2015-11-11 15:15:00,32.04,32.04,31.94,31.96,117387.0,28.7543,28.7543,28.6646,28.6825,117387.0
2015-11-11 15:20:00,31.95,32.1,31.95,31.96,170313.0,28.6736,28.8082,28.6736,28.6825,170313.0
2015-11-11 15:25:00,31.95,32.05,31.87,32.0,254062.0,28.6736,28.7633,28.6018,28.7184,254062.0
2015-11-11 15:30:00,31.99,32.01,31.94,31.95,110987.0,28.7095,28.7274,28.6646,28.6736,110987.0
2015-11-11 15:35:00,31.96,32.03,31.94,31.96,200518.0,28.6825,28.7454,28.6646,28.6825,200518.0
2015-11-11 15:40:00,31.96,32.03,31.92,31.99,160805.0,28.6825,28.7454,28.6466,28.7095,160805.0
2015-11-11 15:45:00,31.99,31.99,31.91,31.94,158552.0,28.7095,28.7095,28.6377,28.6646,158552.0
2015-11-11 15:50:00,31.93,32.04,31.93,32.04,216506.0,28.6556,28.7543,28.6556,28.7543,216506.0
2015-11-11 15:55:00,32.03,32.04,31.99,32.01,314048.0,28.7454,28.7543,28.7095,28.7274,314048.0
2015-11-12 09:30:00,31.75,31.88,31.12,31.17,357883.0,28.4941,28.6108,27.9287,27.9736,357883.0
2015-11-12 09:35:00,31.17,31.57,31.13,31.42,103949.0,27.9736,28.3325,27.9377,28.1979,103949.0
2015-11-12 09:40:00,31.42,31.43,31.26,31.4,74296.0,28.1979,28.2069,28.0543,28.18,74296.0
2015-11-12 09:45:00,31.4,31.45,31.34,31.41,83117.0,28.18,28.2248,28.1261,28.1889,83117.0
2015-11-12 09:50:00,31.4,31.42,31.28,31.31,70726.0,28.18,28.1979,28.0723,28.0992,70726.0
2015-11-12 09:55:00,31.3,31.31,31.13,31.14,84308.0,28.0902,28.0992,27.9377,27.9466,84308.0
2015-11-12 10:00:00,31.14,31.16,31.06,31.12,67611.0,27.9466,27.9646,27.8748,27.9287,67611.0
2015-11-12 10:05:00,31.11,31.19,31.09,31.13,71175.0,27.9197,27.9915,27.9018,27.9377,71175.0
2015-11-12 10:10:00,31.14,31.15,30.98,31.01,87172.0,27.9466,27.9556,27.803,27.83,87172.0
2015-11-12 10:15:00,31.02,31.07,30.97,31.02,78113.0,27.8389,27.8838,27.7941,27.8389,78113.0
2015-11-12 10:20:00,31.02,31.04,30.85,30.87,102802.0,27.8389,27.8569,27.6864,27.7043,102802.0
2015-11-12 10:25:00,30.87,30.9,30.73,30.75,161870.0,27.7043,27.7312,27.5787,27.5966,161870.0
2015-11-12 10:30:00,30.76,30.81,30.71,30.81,96407.0,27.6056,27.6505,27.5607,27.6505,96407.0
2015-11-12 10:35:00,30.81,30.98,30.77,30.97,106866.0,27.6505,27.803,27.6146,27.7941,106866.0
2015-11-12 10:40:00,30.97,31.08,30.94,31.08,56691.0,27.7941,27.8928,27.7671,27.8928,56691.0
2015-11-12 10:45:00,31.08,31.1,31.04,31.06,49840.0,27.8928,27.9107,27.8569,27.8748,49840.0
2015-11-12 10:50:00,31.06,31.13,30.99,31.12,47777.0,27.8748,27.9377,27.812,27.9287,47777.0
2015-11-12 10:55:00,31.13,31.22,31.12,31.2,33872.0,27.9377,28.0184,27.9287,28.0005,33872.0
2015-11-12 11:00:00,31.21,31.26,31.07,31.16,39501.0,28.0095,28.0543,27.8838,27.9646,39501.0
2015-11-12 11:05:00,31.16,31.33,31.15,31.32,65822.0,27.9646,28.1172,27.9556,28.1082,65822.0
2015-11-12 11:10:00,31.32,31.32,31.24,31.32,58443.0,28.1082,28.1082,28.0364,28.1082,58443.0
2015-11-12 11:15:00,31.32,31.33,31.22,31.25,53726.0,28.1082,28.1172,28.0184,28.0454,53726.0
2015-11-12 11:20:00,31.24,31.28,31.19,31.23,42710.0,28.0364,28.0723,27.9915,28.0274,42710.0
2015-11-12 11:25:00,31.23,31.3,31.23,31.3,33091.0,28.0274,28.0902,28.0274,28.0902,33091.0
2015-11-12 11:30:00,31.3,31.3,31.19,31.21,52247.0,28.0902,28.0902,27.9915,28.0095,52247.0
2015-11-12 11:35:00,31.21,31.25,31.2,31.22,34034.0,28.0095,28.0454,28.0005,28.0184,34034.0
2015-11-12 11:40:00,31.22,31.35,31.22,31.34,31730.0,28.0184,28.1351,28.0184,28.1261,31730.0
2015-11-12 11:45:00,31.34,31.36,31.25,31.34,37021.0,28.1261,28.1441,28.0454,28.1261,37021.0
2015-11-12 11:50:00,31.34,31.34,31.21,31.27,28662.0,28.1261,28.1261,28.0095,28.0633,28662.0
2015-11-12 11:55:00,31.27,31.33,31.27,31.31,21684.0,28.0633,28.1172,28.0633,28.0992,21684.0
2015-11-12 12:00:00,31.32,31.39,31.32,31.37,32194.0,28.1082,28.171,28.1082,28.1531,32194.0
2015-11-12 12:05:00,31.37,31.37,31.27,31.32,37411.0,28.1531,28.1531,28.0633,28.1082,37411.0
2015-11-12 12:10:00,31.32,31.35,31.24,31.27,32957.0,28.1082,28.1351,28.0364,28.0633,32957.0
2015-11-12 12:15:00,31.26,31.29,31.22,31.24,28576.0,28.0543,28.0813,28.0184,28.0364,28576.0
2015-11-12 12:20:00,31.24,31.24,31.15,31.15,44086.0,28.0364,28.0364,27.9556,27.9556,44086.0
2015-11-12 12:25:00,31.15,31.21,31.13,31.19,38409.0,27.9556,28.0095,27.9377,27.9915,38409.0
2015-11-12 12:30:00,31.19,31.26,31.19,31.26,21900.0,27.9915,28.0543,27.9915,28.0543,21900.0
2015-11-12 12:35:00,31.26,31.29,31.18,31.21,47231.0,28.0543,28.0813,27.9825,28.0095,47231.0
2015-11-12 12:40:00,31.22,31.25,31.18,31.25,19953.0,28.0184,28.0454,27.9825,28.0454,19953.0
2015-11-12 12:45:00,31.25,31.27,31.18,31.23,31794.0,28.0454,28.0633,27.9825,28.0274,31794.0
2015-11-12 12:50:00,31.24,31.3,31.23,31.25,51012.0,28.0364,28.0902,28.0274,28.0454,51012.0
2015-11-12 12:55:00,31.24,31.28,31.2,31.27,32006.0,28.0364,28.0723,28.0005,28.0633,32006.0
2015-11-12 13:00:00,31.28,31.33,31.28,31.29,27780.0,28.0723,28.1172,28.0723,28.0813,27780.0
2015-11-12 13:05:00,31.3,31.31,31.24,31.25,17446.0,28.0902,28.0992,28.0364,28.0454,17446.0
2015-11-12 13:10:00,31.25,31.32,31.23,31.3,16830.0,28.0454,28.1082,28.0274,28.0902,16830.0
2015-11-12 13:15:00,31.3,31.35,31.29,31.32,26477.0,28.0902,28.1351,28.0813,28.1082,26477.0
2015-11-12 13:20:00,31.31,31.37,31.27,31.32,29909.0,28.0992,28.1531,28.0633,28.1082,29909.0
2015-11-12 13:25:00,31.32,31.33,31.26,31.29,25981.0,28.1082,28.1172,28.0543,28.0813,25981.0
2015-11-12 13:30:00,31.3,31.36,31.3,31.32,30735.0,28.0902,28.1441,28.0902,28.1082,30735.0
2015-11-12 13:35:00,31.32,31.38,31.32,31.38,30856.0,28.1082,28.162,28.1082,28.162,30856.0
2015-11-12 13:40:00,31.38,31.38,31.32,31.35,41299.0,28.162,28.162,28.1082,28.1351,41299.0
2015-11-12 13:45:00,31.35,31.38,31.33,31.38,25575.0,28.1351,28.162,28.1172,28.162,25575.0
2015-11-12 13:50:00,31.38,31.39,31.35,31.39,48583.0,28.162,28.171,28.1351,28.171,48583.0
2015-11-12 13:55:00,31.39,31.39,31.36,31.38,32812.0,28.171,28.171,28.1441,28.162,32812.0
2015-11-12 14:00:00,31.38,31.39,31.32,31.36,28929.0,28.162,28.171,28.1082,28.1441,28929.0
2015-11-12 14:05:00,31.36,31.37,31.31,31.35,33494.0,28.1441,28.1531,28.0992,28.1351,33494.0
2015-11-12 14:10:00,31.35,31.35,31.28,31.34,32961.0,28.1351,28.1351,28.0723,28.1261,32961.0
2015-11-12 14:15:00,31.33,31.34,31.28,31.28,31498.0,28.1172,28.1261,28.0723,28.0723,31498.0
2015-11-12 14:20:00,31.27,31.32,31.25,31.26,21464.0,28.0633,28.1082,28.0454,28.0543,21464.0
2015-11-12 14:25:00,31.26,31.35,31.25,31.35,29270.0,28.0543,28.1351,28.0454,28.1351,29270.0
2015-11-12 14:30:00,31.35,31.37,31.25,31.26,80319.0,28.1351,28.1531,28.0454,28.0543,80319.0
2015-11-12 14:35:00,31.25,31.25,31.2,31.2,45104.0,28.0454,28.0454,28.0005,28.0005,45104.0
2015-11-12 14:40:00,31.21,31.24,31.14,31.22,52080.0,28.0095,28.0364,27.9466,28.0184,52080.0
2015-11-12 14:45:00,31.22,31.22,31.16,31.18,72679.0,28.0184,28.0184,27.9646,27.9825,72679.0
2015-11-12 14:50:00,31.18,31.18,31.07,31.12,40917.0,27.9825,27.9825,27.8838,27.9287,40917.0
2015-11-12 14:55:00,31.12,31.18,31.11,31.17,65705.0,27.9287,27.9825,27.9197,27.9736,65705.0
2015-11-12 15:00:00,31.16,31.24,31.15,31.19,120131.0,27.9646,28.0364,27.9556,27.9915,120131.0
2015-11-12 15:05:00,31.2,31.2,31.12,31.15,62296.0,28.0005,28.0005,27.9287,27.9556,62296.0
2015-11-12 15:10:00,31.15,31.16,31.04,31.09,151186.0,27.9556,27.9646,27.8569,27.9018,151186.0
2015-11-12 15:15:00,31.1,31.14,31.08,31.11,82344.0,27.9107,27.9466,27.8928,27.9197,82344.0
2015-11-12 15:20:00,31.11,31.13,31.08,31.1,50103.0,27.9197,27.9377,27.8928,27.9107,50103.0
2015-11-12 15:25:00,31.11,31.14,31.03,31.06,86626.0,27.9197,27.9466,27.8479,27.8748,86626.0
2015-11-12 15:30:00,31.06,31.07,30.95,30.98,116169.0,27.8748,27.8838,27.7761,27.803,116169.0
2015-11-12 15:35:00,30.98,31.0,30.97,30.98,126272.0,27.803,27.821,27.7941,27.803,126272.0
2015-11-12 15:40:00,30.97,31.0,30.94,30.97,99917.0,27.7941,27.821,27.7671,27.7941,99917.0
2015-11-12 15:45:00,30.97,31.01,30.96,30.99,215899.0,27.7941,27.83,27.7851,27.812,215899.0
2015-11-12 15:50:00,30.99,30.99,30.91,30.98,220355.0,27.812,27.812,27.7402,27.803,220355.0
2015-11-12 15:55:00,30.98,31.01,30.93,30.99,423398.0,27.803,27.83,27.7582,27.812,423398.0
2015-11-13 09:30:00,30.99,31.31,30.91,31.23,104730.0,27.812,28.0992,27.7402,28.0274,104730.0
2015-11-13 09:35:00,31.21,31.33,31.21,31.24,74962.0,28.0095,28.1172,28.0095,28.0364,74962.0
2015-11-13 09:40:00,31.25,31.44,31.24,31.44,91884.0,28.0454,28.2159,28.0364,28.2159,91884.0
2015-11-13 09:45:00,31.44,31.44,31.34,31.38,71631.0,28.2159,28.2159,28.1261,28.162,71631.0
2015-11-13 09:50:00,31.39,31.43,31.35,31.41,93134.0,28.171,28.2069,28.1351,28.1889,93134.0
2015-11-13 09:55:00,31.42,31.44,31.34,31.38,27714.0,28.1979,28.2159,28.1261,28.162,27714.0
2015-11-13 10:00:00,31.37,31.43,31.34,31.37,49903.0,28.1531,28.2069,28.1261,28.1531,49903.0
2015-11-13 10:05:00,31.37,31.37,31.21,31.24,90605.0,28.1531,28.1531,28.0095,28.0364,90605.0
2015-11-13 10:10:00,31.24,31.26,31.09,31.1,69062.0,28.0364,28.0543,27.9018,27.9107,69062.0
2015-11-13 10:15:00,31.09,31.1,30.95,30.96,46027.0,27.9018,27.9107,27.7761,27.7851,46027.0
2015-11-13 10:20:00,30.96,31.03,30.93,30.98,90076.0,27.7851,27.8479,27.7582,27.803,90076.0
2015-11-13 10:25:00,30.97,31.06,30.94,30.94,35923.0,27.7941,27.8748,27.7671,27.7671,35923.0
2015-11-13 10:30:00,30.95,31.0,30.9,30.94,109746.0,27.7761,27.821,27.7312,27.7671,109746.0
2015-11-13 10:35:00,30.94,30.95,30.89,30.94,67553.0,27.7671,27.7761,27.7223,27.7671,67553.0
2015-11-13 10:40:00,30.93,30.99,30.92,30.96,40452.0,27.7582,27.812,27.7492,27.7851,40452.0
2015-11-13 10:45:00,30.96,31.0,30.93,30.99,52171.0,27.7851,27.821,27.7582,27.812,52171.0
2015-11-13 10:50:00,31.0,31.01,30.94,31.01,41030.0,27.821,27.83,27.7671,27.83,41030.0
2015-11-13 10:55:00,31.01,31.03,30.99,31.03,47109.0,27.83,27.8479,27.812,27.8479,47109.0
2015-11-13 11:00:00,31.03,31.06,30.95,31.02,87622.0,27.8479,27.8748,27.7761,27.8389,87622.0
2015-11-13 11:05:00,31.03,31.07,31.0,31.06,17033.0,27.8479,27.8838,27.821,27.8748,17033.0
2015-11-13 11:10:00,31.07,31.16,31.06,31.14,56989.0,27.8838,27.9646,27.8748,27.9466,56989.0
2015-11-13 11:15:00,31.13,31.13,31.06,31.12,63441.0,27.9377,27.9377,27.8748,27.9287,63441.0
2015-11-13 11:20:00,31.12,31.2,31.1,31.19,22980.0,27.9287,28.0005,27.9107,27.9915,22980.0
2015-11-13 11:25:00,31.19,31.22,31.17,31.2,27579.0,27.9915,28.0184,27.9736,28.0005,27579.0
2015-11-13 11:30:00,31.19,31.26,31.18,31.23,52033.0,27.9915,28.0543,27.9825,28.0274,52033.0
2015-11-13 11:35:00,31.22,31.25,31.19,31.2,35732.0,28.0184,28.0454,27.9915,28.0005,35732.0
2015-11-13 11:40:00,31.2,31.23,31.18,31.19,27142.0,28.0005,28.0274,27.9825,27.9915,27142.0
2015-11-13 11:45:00,31.19,31.21,31.12,31.13,26332.0,27.9915,28.0095,27.9287,27.9377,26332.0
2015-11-13 11:50:00,31.13,31.17,31.09,31.17,14367.0,27.9377,27.9736,27.9018,27.9736,14367.0
2015-11-13 11:55:00,31.17,31.21,31.16,31.21,22563.0,27.9736,28.0095,27.9646,28.0095,22563.0
2015-11-13 12:00:00,31.21,31.22,31.16,31.18,24973.0,28.0095,28.0184,27.9646,27.9825,24973.0
2015-11-13 12:05:00,31.18,31.21,31.15,31.18,24227.0,27.9825,28.0095,27.9556,27.9825,24227.0
2015-11-13 12:10:00,31.18,31.22,31.18,31.2,33316.0,27.9825,28.0184,27.9825,28.0005,33316.0
2015-11-13 12:15:00,31.2,31.2,31.13,31.15,49196.0,28.0005,28.0005,27.9377,27.9556,49196.0
2015-11-13 12:20:00,31.15,31.15,31.03,31.03,48587.0,27.9556,27.9556,27.8479,27.8479,48587.0
2015-11-13 12:25:00,31.04,31.05,31.0,31.0,24787.0,27.8569,27.8659,27.821,27.821,24787.0
2015-11-13 12:30:00,31.01,31.03,31.0,31.02,25963.0,27.83,27.8479,27.821,27.8389,25963.0
2015-11-13 12:35:00,31.02,31.07,30.98,31.07,32604.0,27.8389,27.8838,27.803,27.8838,32604.0
2015-11-13 12:40:00,31.07,31.09,31.02,31.03,39568.0,27.8838,27.9018,27.8389,27.8479,39568.0
2015-11-13 12:45:00,31.03,31.03,30.89,30.9,41878.0,27.8479,27.8479,27.7223,27.7312,41878.0
2015-11-13 12:50:00,30.9,30.99,30.89,30.94,17232.0,27.7312,27.812,27.7223,27.7671,17232.0
2015-11-13 12:55:00,30.95,31.0,30.94,31.0,26966.0,27.7761,27.821,27.7671,27.821,26966.0
2015-11-13 13:00:00,31.0,31.07,30.98,31.06,29387.0,27.821,27.8838,27.803,27.8748,29387.0
2015-11-13 13:05:00,31.07,31.08,30.92,30.94,28200.0,27.8838,27.8928,27.7492,27.7671,28200.0
2015-11-13 13:10:00,30.94,30.94,30.85,30.85,28356.0,27.7671,27.7671,27.6864,27.6864,28356.0
2015-11-13 13:15:00,30.86,30.91,30.85,30.9,30734.0,27.6954,27.7402,27.6864,27.7312,30734.0
2015-11-13 13:20:00,30.89,30.91,30.85,30.91,26798.0,27.7223,27.7402,27.6864,27.7402,26798.0
2015-11-13 13:25:00,30.92,30.96,30.88,30.88,25548.0,27.7492,27.7851,27.7133,27.7133,25548.0
2015-11-13 13:30:00,30.88,30.92,30.87,30.9,42468.0,27.7133,27.7492,27.7043,27.7312,42468.0
2015-11-13 13:35:00,30.89,30.89,30.78,30.82,28942.0,27.7223,27.7223,27.6236,27.6595,28942.0
2015-11-13 13:40:00,30.82,30.84,30.8,30.82,23833.0,27.6595,27.6774,27.6415,27.6595,23833.0
2015-11-13 13:45:00,30.82,30.91,30.81,30.86,36965.0,27.6595,27.7402,27.6505,27.6954,36965.0
2015-11-13 13:50:00,30.86,30.92,30.85,30.91,17048.0,27.6954,27.7492,27.6864,27.7402,17048.0
2015-11-13 13:55:00,30.92,30.93,30.83,30.85,32690.0,27.7492,27.7582,27.6684,27.6864,32690.0
2015-11-13 14:00:00,30.84,30.88,30.82,30.87,23413.0,27.6774,27.7133,27.6595,27.7043,23413.0
2015-11-13 14:05:00,30.86,30.87,30.79,30.8,51397.0,27.6954,27.7043,27.6325,27.6415,51397.0
2015-11-13 14:10:00,30.8,30.85,30.78,30.82,28156.0,27.6415,27.6864,27.6236,27.6595,28156.0
2015-11-13 14:15:00,30.81,30.84,30.79,30.81,17342.0,27.6505,27.6774,27.6325,27.6505,17342.0
2015-11-13 14:20:00,30.81,30.84,30.77,30.78,26457.0,27.6505,27.6774,27.6146,27.6236,26457.0
2015-11-13 14:25:00,30.78,30.79,30.72,30.72,30813.0,27.6236,27.6325,27.5697,27.5697,30813.0
2015-11-13 14:30:00,30.73,30.79,30.72,30.79,31305.0,27.5787,27.6325,27.5697,27.6325,31305.0
2015-11-13 14:35:00,30.79,30.83,30.77,30.8,31064.0,27.6325,27.6684,27.6146,27.6415,31064.0
2015-11-13 14:40:00,30.79,30.81,30.73,30.81,23033.0,27.6325,27.6505,27.5787,27.6505,23033.0
2015-11-13 14:45:00,30.82,30.82,30.68,30.71,39140.0,27.6595,27.6595,27.5338,27.5607,39140.0
2015-11-13 14:50:00,30.71,30.75,30.65,30.69,37617.0,27.5607,27.5966,27.5069,27.5428,37617.0
2015-11-13 14:55:00,30.69,30.71,30.67,30.67,31316.0,27.5428,27.5607,27.5248,27.5248,31316.0
2015-11-13 15:00:00,30.67,30.77,30.66,30.73,48994.0,27.5248,27.6146,27.5159,27.5787,48994.0
2015-11-13 15:05:00,30.73,30.74,30.7,30.71,26406.0,27.5787,27.5877,27.5518,27.5607,26406.0
2015-11-13 15:10:00,30.71,30.77,30.7,30.77,48413.0,27.5607,27.6146,27.5518,27.6146,48413.0
2015-11-13 15:15:00,30.77,30.78,30.66,30.66,49789.0,27.6146,27.6236,27.5159,27.5159,49789.0
2015-11-13 15:20:00,30.67,30.68,30.62,30.67,44751.0,27.5248,27.5338,27.48,27.5248,44751.0
2015-11-13 15:25:00,30.67,30.69,30.62,30.66,42674.0,27.5248,27.5428,27.48,27.5159,42674.0
2015-11-13 15:30:00,30.64,30.71,30.62,30.66,67183.0,27.4979,27.5607,27.48,27.5159,67183.0
2015-11-13 15:35:00,30.65,30.72,30.63,30.69,57004.0,27.5069,27.5697,27.4889,27.5428,57004.0
2015-11-13 15:40:00,30.69,30.72,30.62,30.67,191515.0,27.5428,27.5697,27.48,27.5248,191515.0
2015-11-13 15:45:00,30.67,30.74,30.65,30.7,153622.0,27.5248,27.5877,27.5069,27.5518,153622.0
2015-11-13 15:50:00,30.69,30.72,30.65,30.68,211466.0,27.5428,27.5697,27.5069,27.5338,211466.0
2015-11-13 15:55:00,30.68,30.7,30.65,30.66,205506.0,27.5338,27.5518,27.5069,27.5159,205506.0
2015-11-16 09:30:00,30.66,30.86,30.66,30.81,114320.0,27.5159,27.6954,27.5159,27.6505,114320.0
2015-11-16 09:35:00,30.82,31.01,30.8,30.99,46564.0,27.6595,27.83,27.6415,27.812,46564.0
2015-11-16 09:40:00,30.99,31.06,30.9,30.93,88673.0,27.812,27.8748,27.7312,27.7582,88673.0
2015-11-16 09:45:00,30.94,31.04,30.9,31.03,138158.0,27.7671,27.8569,27.7312,27.8479,138158.0
2015-11-16 09:50:00,31.04,31.12,30.98,31.01,205129.0,27.8569,27.9287,27.803,27.83,205129.0
2015-11-16 09:55:00,31.02,31.08,30.95,31.04,94149.0,27.8389,27.8928,27.7761,27.8569,94149.0
2015-11-16 10:00:00,31.05,31.08,30.99,31.08,25666.0,27.8659,27.8928,27.812,27.8928,25666.0
2015-11-16 10:05:00,31.08,31.08,30.99,31.0,20510.0,27.8928,27.8928,27.812,27.821,20510.0
2015-11-16 10:10:00,31.01,31.07,31.01,31.06,27096.0,27.83,27.8838,27.83,27.8748,27096.0
2015-11-16 10:15:00,31.05,31.07,31.02,31.03,25386.0,27.8659,27.8838,27.8389,27.8479,25386.0
2015-11-16 10:20:00,31.02,31.1,30.94,31.08,46494.0,27.8389,27.9107,27.7671,27.8928,46494.0
2015-11-16 10:25:00,31.07,31.08,30.97,31.02,22616.0,27.8838,27.8928,27.7941,27.8389,22616.0
2015-11-16 10:30:00,31.03,31.03,30.99,31.0,20278.0,27.8479,27.8479,27.812,27.821,20278.0
2015-11-16 10:35:00,30.99,31.06,30.97,31.06,28109.0,27.812,27.8748,27.7941,27.8748,28109.0
2015-11-16 10:40:00,31.05,31.1,31.04,31.09,30641.0,27.8659,27.9107,27.8569,27.9018,30641.0
2015-11-16 10:45:00,31.09,31.14,31.05,31.05,62700.0,27.9018,27.9466,27.8659,27.8659,62700.0
2015-11-16 10:50:00,31.05,31.08,31.04,31.08,68271.0,27.8659,27.8928,27.8569,27.8928,68271.0
2015-11-16 10:55:00,31.08,31.08,31.03,31.03,55993.0,27.8928,27.8928,27.8479,27.8479,55993.0
2015-11-16 11:00:00,31.04,31.1,31.04,31.05,44792.0,27.8569,27.9107,27.8569,27.8659,44792.0
2015-11-16 11:05:00,31.05,31.08,31.0,31.01,20805.0,27.8659,27.8928,27.821,27.83,20805.0
2015-11-16 11:10:00,31.01,31.08,30.95,30.98,32046.0,27.83,27.8928,27.7761,27.803,32046.0
2015-11-16 11:15:00,30.97,31.0,30.93,30.93,31279.0,27.7941,27.821,27.7582,27.7582,31279.0
2015-11-16 11:20:00,30.94,30.97,30.9,30.9,77649.0,27.7671,27.7941,27.7312,27.7312,77649.0
2015-11-16 11:25:00,30.9,30.92,30.83,30.84,29317.0,27.7312,27.7492,27.6684,27.6774,29317.0
2015-11-16 11:30:00,30.84,30.9,30.84,30.85,22882.0,27.6774,27.7312,27.6774,27.6864,22882.0
2015-11-16 11:35:00,30.85,30.87,30.78,30.8,48227.0,27.6864,27.7043,27.6236,27.6415,48227.0
2015-11-16 11:40:00,30.8,30.85,30.78,30.78,57376.0,27.6415,27.6864,27.6236,27.6236,57376.0
2015-11-16 11:45:00,30.78,30.89,30.78,30.87,27985.0,27.6236,27.7223,27.6236,27.7043,27985.0
2015-11-16 11:50:00,30.87,30.88,30.85,30.86,15982.0,27.7043,27.7133,27.6864,27.6954,15982.0
2015-11-16 11:55:00,30.87,30.88,30.8,30.82,16151.0,27.7043,27.7133,27.6415,27.6595,16151.0
2015-11-16 12:00:00,30.82,30.94,30.82,30.92,26177.0,27.6595,27.7671,27.6595,27.7492,26177.0
2015-11-16 12:05:00,30.93,30.94,30.89,30.92,9679.0,27.7582,27.7671,27.7223,27.7492,9679.0
2015-11-16 12:10:00,30.93,30.95,30.88,30.91,22806.0,27.7582,27.7761,27.7133,27.7402,22806.0
2015-11-16 12:15:00,30.91,30.95,30.89,30.93,15086.0,27.7402,27.7761,27.7223,27.7582,15086.0
2015-11-16 12:20:00,30.94,31.02,30.94,31.01,19241.0,27.7671,27.8389,27.7671,27.83,19241.0
2015-11-16 12:25:00,31.0,31.0,30.94,30.99,39651.0,27.821,27.821,27.7671,27.812,39651.0
2015-11-16 12:30:00,31.0,31.1,30.98,31.07,68531.0,27.821,27.9107,27.803,27.8838,68531.0
2015-11-16 12:35:00,31.07,31.08,31.04,31.05,8330.0,27.8838,27.8928,27.8569,27.8659,8330.0
2015-11-16 12:40:00,31.05,31.08,31.03,31.07,14177.0,27.8659,27.8928,27.8479,27.8838,14177.0
2015-11-16 12:45:00,31.07,31.07,31.02,31.02,12475.0,27.8838,27.8838,27.8389,27.8389,12475.0
2015-11-16 12:50:00,31.03,31.03,30.97,30.97,10659.0,27.8479,27.8479,27.7941,27.7941,10659.0
2015-11-16 12:55:00,30.98,31.01,30.97,31.01,9834.0,27.803,27.83,27.7941,27.83,9834.0
2015-11-16 13:00:00,31.01,31.01,30.98,30.98,13894.0,27.83,27.83,27.803,27.803,13894.0
2015-11-16 13:05:00,30.99,31.01,30.97,31.0,23183.0,27.812,27.83,27.7941,27.821,23183.0
2015-11-16 13:10:00,31.0,31.09,31.0,31.08,13849.0,27.821,27.9018,27.821,27.8928,13849.0
2015-11-16 13:15:00,31.08,31.11,31.06,31.11,22135.0,27.8928,27.9197,27.8748,27.9197,22135.0
2015-11-16 13:20:00,31.1,31.19,31.1,31.17,22758.0,27.9107,27.9915,27.9107,27.9736,22758.0
2015-11-16 13:25:00,31.18,31.18,31.08,31.11,18851.0,27.9825,27.9825,27.8928,27.9197,18851.0
2015-11-16 13:30:00,31.11,31.15,31.1,31.11,7719.0,27.9197,27.9556,27.9107,27.9197,7719.0
2015-11-16 13:35:00,31.1,31.13,31.09,31.1,12422.0,27.9107,27.9377,27.9018,27.9107,12422.0
2015-11-16 13:40:00,31.1,31.14,31.09,31.1,11550.0,27.9107,27.9466,27.9018,27.9107,11550.0
2015-11-16 13:45:00,31.1,31.17,31.1,31.15,17133.0,27.9107,27.9736,27.9107,27.9556,17133.0
2015-11-16 13:50:00,31.16,31.2,31.15,31.2,17878.0,27.9646,28.0005,27.9556,28.0005,17878.0
2015-11-16 13:55:00,31.2,31.23,31.16,31.23,34324.0,28.0005,28.0274,27.9646,28.0274,34324.0
2015-11-16 14:00:00,31.24,31.28,31.23,31.28,47464.0,28.0364,28.0723,28.0274,28.0723,47464.0
2015-11-16 14:05:00,31.27,31.28,31.19,31.21,23037.0,28.0633,28.0723,27.9915,28.0095,23037.0
2015-11-16 14:10:00,31.2,31.25,31.2,31.24,19206.0,28.0005,28.0454,28.0005,28.0364,19206.0
2015-11-16 14:15:00,31.23,31.24,31.18,31.21,11099.0,28.0274,28.0364,27.9825,28.0095,11099.0
2015-11-16 14:20:00,31.22,31.25,31.21,31.23,36347.0,28.0184,28.0454,28.0095,28.0274,36347.0
2015-11-16 14:25:00,31.23,31.24,31.19,31.19,10668.0,28.0274,28.0364,27.9915,27.9915,10668.0
2015-11-16 14:30:00,31.19,31.28,31.18,31.28,23011.0,27.9915,28.0723,27.9825,28.0723,23011.0
2015-11-16 14:35:00,31.28,31.31,31.23,31.26,16193.0,28.0723,28.0992,28.0274,28.0543,16193.0
2015-11-16 14:40:00,31.27,31.3,31.26,31.29,20835.0,28.0633,28.0902,28.0543,28.0813,20835.0
2015-11-16 14:45:00,31.3,31.3,31.27,31.28,10519.0,28.0902,28.0902,28.0633,28.0723,10519.0
2015-11-16 14:50:00,31.28,31.29,31.25,31.28,24891.0,28.0723,28.0813,28.0454,28.0723,24891.0
2015-11-16 14:55:00,31.29,31.3,31.21,31.29,52626.0,28.0813,28.0902,28.0095,28.0813,52626.0
2015-11-16 15:00:00,31.29,31.32,31.24,31.29,56763.0,28.0813,28.1082,28.0364,28.0813,56763.0
2015-11-16 15:05:00,31.29,31.32,31.26,31.28,51711.0,28.0813,28.1082,28.0543,28.0723,51711.0
2015-11-16 15:10:00,31.27,31.29,31.24,31.24,85491.0,28.0633,28.0813,28.0364,28.0364,85491.0
2015-11-16 15:15:00,31.25,31.27,31.22,31.23,70015.0,28.0454,28.0633,28.0184,28.0274,70015.0
2015-11-16 15:20:00,31.24,31.35,31.23,31.35,81007.0,28.0364,28.1351,28.0274,28.1351,81007.0
2015-11-16 15:25:00,31.36,31.37,31.3,31.34,53498.0,28.1441,28.1531,28.0902,28.1261,53498.0
2015-11-16 15:30:00,31.35,31.39,31.34,31.35,52838.0,28.1351,28.171,28.1261,28.1351,52838.0
2015-11-16 15:35:00,31.34,31.42,31.34,31.37,68254.0,28.1261,28.1979,28.1261,28.1531,68254.0
2015-11-16 15:40:00,31.37,31.41,31.35,31.38,83843.0,28.1531,28.1889,28.1351,28.162,83843.0
2015-11-16 15:45:00,31.39,31.42,31.35,31.39,110279.0,28.171,28.1979,28.1351,28.171,110279.0
2015-11-16 15:50:00,31.39,31.39,31.35,31.37,95917.0,28.171,28.171,28.1351,28.1531,95917.0
2015-11-16 15:55:00,31.37,31.4,31.36,31.39,293242.0,28.1531,28.18,28.1441,28.171,293242.0
2015-11-17 09:30:00,31.37,31.55,31.37,31.49,82976.0,28.1531,28.3146,28.1531,28.2607,82976.0
2015-11-17 09:35:00,31.55,31.62,31.4,31.53,64180.0,28.3146,28.3774,28.18,28.2966,64180.0
2015-11-17 09:40:00,31.5,31.57,31.39,31.51,60241.0,28.2697,28.3325,28.171,28.2787,60241.0
2015-11-17 09:45:00,31.5,31.57,31.35,31.45,82134.0,28.2697,28.3325,28.1351,28.2248,82134.0
2015-11-17 09:50:00,31.46,31.48,31.35,31.39,52436.0,28.2338,28.2518,28.1351,28.171,52436.0
2015-11-17 09:55:00,31.38,31.62,31.37,31.58,60502.0,28.162,28.3774,28.1531,28.3415,60502.0
2015-11-17 10:00:00,31.55,31.6,31.46,31.49,91205.0,28.3146,28.3595,28.2338,28.2607,91205.0
2015-11-17 10:05:00,31.51,31.53,31.35,31.39,81683.0,28.2787,28.2966,28.1351,28.171,81683.0
2015-11-17 10:10:00,31.4,31.52,31.4,31.48,26919.0,28.18,28.2877,28.18,28.2518,26919.0
2015-11-17 10:15:00,31.46,31.52,31.44,31.51,22474.0,28.2338,28.2877,28.2159,28.2787,22474.0
2015-11-17 10:20:00,31.5,31.55,31.47,31.55,19822.0,28.2697,28.3146,28.2428,28.3146,19822.0
2015-11-17 10:25:00,31.53,31.63,31.5,31.63,14320.0,28.2966,28.3864,28.2697,28.3864,14320.0
2015-11-17 10:30:00,31.62,31.69,31.61,31.67,84483.0,28.3774,28.4402,28.3684,28.4223,84483.0
2015-11-17 10:35:00,31.67,31.69,31.65,31.67,57479.0,28.4223,28.4402,28.4043,28.4223,57479.0
2015-11-17 10:40:00,31.67,31.71,31.64,31.65,53199.0,28.4223,28.4582,28.3954,28.4043,53199.0
2015-11-17 10:45:00,31.65,31.74,31.65,31.74,15642.0,28.4043,28.4851,28.4043,28.4851,15642.0
2015-11-17 10:50:00,31.73,31.73,31.67,31.67,18686.0,28.4761,28.4761,28.4223,28.4223,18686.0
2015-11-17 10:55:00,31.67,31.72,31.66,31.71,18425.0,28.4223,28.4672,28.4133,28.4582,18425.0
2015-11-17 11:00:00,31.71,31.74,31.67,31.7,24374.0,28.4582,28.4851,28.4223,28.4492,24374.0
2015-11-17 11:05:00,31.7,31.72,31.67,31.7,24188.0,28.4492,28.4672,28.4223,28.4492,24188.0
2015-11-17 11:10:00,31.7,31.77,31.69,31.76,26132.0,28.4492,28.512,28.4402,28.5031,26132.0
2015-11-17 11:15:00,31.75,31.77,31.71,31.77,38852.0,28.4941,28.512,28.4582,28.512,38852.0
2015-11-17 11:20:00,31.77,31.77,31.68,31.71,19603.0,28.512,28.512,28.4313,28.4582,19603.0
2015-11-17 11:25:00,31.72,31.79,31.71,31.78,108355.0,28.4672,28.53,28.4582,28.521,108355.0
2015-11-17 11:30:00,31.78,31.78,31.73,31.73,42070.0,28.521,28.521,28.4761,28.4761,42070.0
2015-11-17 11:35:00,31.73,31.75,31.71,31.75,107647.0,28.4761,28.4941,28.4582,28.4941,107647.0
2015-11-17 11:40:00,31.75,31.75,31.67,31.72,37301.0,28.4941,28.4941,28.4223,28.4672,37301.0
2015-11-17 11:45:00,31.71,31.72,31.66,31.68,13514.0,28.4582,28.4672,28.4133,28.4313,13514.0
2015-11-17 11:50:00,31.69,31.73,31.62,31.73,72755.0,28.4402,28.4761,28.3774,28.4761,72755.0
2015-11-17 11:55:00,31.74,31.77,31.73,31.74,21316.0,28.4851,28.512,28.4761,28.4851,21316.0
2015-11-17 12:00:00,31.74,31.8,31.74,31.8,17078.0,28.4851,28.539,28.4851,28.539,17078.0
2015-11-17 12:05:00,31.8,31.85,31.75,31.79,35313.0,28.539,28.5838,28.4941,28.53,35313.0
2015-11-17 12:10:00,31.79,31.81,31.77,31.79,13850.0,28.53,28.5479,28.512,28.53,13850.0
2015-11-17 12:15:00,31.79,31.8,31.73,31.73,11374.0,28.53,28.539,28.4761,28.4761,11374.0
2015-11-17 12:20:00,31.73,31.74,31.64,31.65,29524.0,28.4761,28.4851,28.3954,28.4043,29524.0
2015-11-17 12:25:00,31.65,31.69,31.64,31.68,27927.0,28.4043,28.4402,28.3954,28.4313,27927.0
2015-11-17 12:30:00,31.67,31.69,31.61,31.61,43747.0,28.4223,28.4402,28.3684,28.3684,43747.0
2015-11-17 12:35:00,31.62,31.64,31.57,31.63,29205.0,28.3774,28.3954,28.3325,28.3864,29205.0
2015-11-17 12:40:00,31.62,31.66,31.59,31.62,110691.0,28.3774,28.4133,28.3505,28.3774,110691.0
2015-11-17 12:45:00,31.61,31.61,31.54,31.56,20037.0,28.3684,28.3684,28.3056,28.3236,20037.0
2015-11-17 12:50:00,31.57,31.61,31.56,31.58,16527.0,28.3325,28.3684,28.3236,28.3415,16527.0
2015-11-17 12:55:00,31.59,31.64,31.58,31.59,31116.0,28.3505,28.3954,28.3415,28.3505,31116.0
2015-11-17 13:00:00,31.6,31.65,31.54,31.64,41396.0,28.3595,28.4043,28.3056,28.3954,41396.0
2015-11-17 13:05:00,31.64,31.65,31.51,31.53,45899.0,28.3954,28.4043,28.2787,28.2966,45899.0
2015-11-17 13:10:00,31.53,31.62,31.52,31.62,23950.0,28.2966,28.3774,28.2877,28.3774,23950.0
2015-11-17 13:15:00,31.62,31.62,31.54,31.55,36141.0,28.3774,28.3774,28.3056,28.3146,36141.0
2015-11-17 13:20:00,31.55,31.62,31.53,31.59,23735.0,28.3146,28.3774,28.2966,28.3505,23735.0
2015-11-17 13:25:00,31.59,31.6,31.53,31.53,32871.0,28.3505,28.3595,28.2966,28.2966,32871.0
2015-11-17 13:30:00,31.53,31.61,31.5,31.57,45387.0,28.2966,28.3684,28.2697,28.3325,45387.0
2015-11-17 13:35:00,31.57,31.59,31.5,31.56,65382.0,28.3325,28.3505,28.2697,28.3236,65382.0
2015-11-17 13:40:00,31.55,31.6,31.54,31.55,35335.0,28.3146,28.3595,28.3056,28.3146,35335.0
2015-11-17 13:45:00,31.55,31.58,31.5,31.56,38235.0,28.3146,28.3415,28.2697,28.3236,38235.0
2015-11-17 13:50:00,31.56,31.64,31.56,31.61,22522.0,28.3236,28.3954,28.3236,28.3684,22522.0
2015-11-17 13:55:00,31.61,31.66,31.61,31.63,19183.0,28.3684,28.4133,28.3684,28.3864,19183.0
2015-11-17 14:00:00,31.62,31.62,31.56,31.57,21051.0,28.3774,28.3774,28.3236,28.3325,21051.0
2015-11-17 14:05:00,31.58,31.63,31.55,31.62,23435.0,28.3415,28.3864,28.3146,28.3774,23435.0
2015-11-17 14:10:00,31.62,31.62,31.58,31.59,75847.0,28.3774,28.3774,28.3415,28.3505,75847.0
2015-11-17 14:15:00,31.59,31.61,31.53,31.53,27745.0,28.3505,28.3684,28.2966,28.2966,27745.0
2015-11-17 14:20:00,31.53,31.57,31.51,31.53,24889.0,28.2966,28.3325,28.2787,28.2966,24889.0
2015-11-17 14:25:00,31.53,31.53,31.45,31.46,59721.0,28.2966,28.2966,28.2248,28.2338,59721.0
2015-11-17 14:30:00,31.45,31.47,31.4,31.45,29363.0,28.2248,28.2428,28.18,28.2248,29363.0
2015-11-17 14:35:00,31.44,31.45,31.39,31.42,32740.0,28.2159,28.2248,28.171,28.1979,32740.0
2015-11-17 14:40:00,31.43,31.46,31.3,31.31,46621.0,28.2069,28.2338,28.0902,28.0992,46621.0
2015-11-17 14:45:00,31.31,31.44,31.29,31.44,60068.0,28.0992,28.2159,28.0813,28.2159,60068.0
2015-11-17 14:50:00,31.44,31.45,31.34,31.36,27262.0,28.2159,28.2248,28.1261,28.1441,27262.0
2015-11-17 14:55:00,31.36,31.49,31.35,31.48,70376.0,28.1441,28.2607,28.1351,28.2518,70376.0
2015-11-17 15:00:00,31.48,31.48,31.37,31.38,53706.0,28.2518,28.2518,28.1531,28.162,53706.0
2015-11-17 15:05:00,31.38,31.42,31.32,31.35,67164.0,28.162,28.1979,28.1082,28.1351,67164.0
2015-11-17 15:10:00,31.35,31.35,31.27,31.31,84715.0,28.1351,28.1351,28.0633,28.0992,84715.0
2015-11-17 15:15:00,31.31,31.33,31.25,31.28,45819.0,28.0992,28.1172,28.0454,28.0723,45819.0
2015-11-17 15:20:00,31.27,31.35,31.25,31.31,58471.0,28.0633,28.1351,28.0454,28.0992,58471.0
2015-11-17 15:25:00,31.32,31.33,31.26,31.32,35930.0,28.1082,28.1172,28.0543,28.1082,35930.0
2015-11-17 15:30:00,31.32,31.37,31.29,31.35,66341.0,28.1082,28.1531,28.0813,28.1351,66341.0
2015-11-17 15:35:00,31.34,31.36,31.27,31.28,75027.0,28.1261,28.1441,28.0633,28.0723,75027.0
2015-11-17 15:40:00,31.28,31.36,31.27,31.31,93017.0,28.0723,28.1441,28.0633,28.0992,93017.0
2015-11-17 15:45:00,31.3,31.37,31.27,31.3,117157.0,28.0902,28.1531,28.0633,28.0902,117157.0
2015-11-17 15:50:00,31.3,31.35,31.3,31.33,130475.0,28.0902,28.1351,28.0902,28.1172,130475.0
2015-11-17 15:55:00,31.33,31.35,31.3,31.31,207587.0,28.1172,28.1351,28.0902,28.0992,207587.0
2015-11-18 09:30:00,31.3,31.54,31.26,31.4,73233.0,28.0902,28.3056,28.0543,28.18,73233.0
2015-11-18 09:35:00,31.39,31.51,31.37,31.39,57843.0,28.171,28.2787,28.1531,28.171,57843.0
2015-11-18 09:40:00,31.39,31.44,31.3,31.3,28449.0,28.171,28.2159,28.0902,28.0902,28449.0
2015-11-18 09:45:00,31.31,31.42,31.31,31.4,36547.0,28.0992,28.1979,28.0992,28.18,36547.0
2015-11-18 09:50:00,31.4,31.58,31.4,31.57,25089.0,28.18,28.3415,28.18,28.3325,25089.0
2015-11-18 09:55:00,31.56,31.61,31.54,31.6,24858.0,28.3236,28.3684,28.3056,28.3595,24858.0
2015-11-18 10:00:00,31.61,31.76,31.59,31.76,55606.0,28.3684,28.5031,28.3505,28.5031,55606.0
2015-11-18 10:05:00,31.75,31.75,31.58,31.61,81208.0,28.4941,28.4941,28.3415,28.3684,81208.0
2015-11-18 10:10:00,31.61,31.61,31.42,31.42,37375.0,28.3684,28.3684,28.1979,28.1979,37375.0
2015-11-18 10:15:00,31.42,31.43,31.33,31.36,33241.0,28.1979,28.2069,28.1172,28.1441,33241.0
2015-11-18 10:20:00,31.38,31.41,31.34,31.37,24110.0,28.162,28.1889,28.1261,28.1531,24110.0
2015-11-18 10:25:00,31.39,31.39,31.29,31.3,45683.0,28.171,28.171,28.0813,28.0902,45683.0
2015-11-18 10:30:00,31.3,31.46,31.3,31.39,52072.0,28.0902,28.2338,28.0902,28.171,52072.0
2015-11-18 10:35:00,31.38,31.53,31.37,31.49,46466.0,28.162,28.2966,28.1531,28.2607,46466.0
2015-11-18 10:40:00,31.49,31.52,31.45,31.52,17027.0,28.2607,28.2877,28.2248,28.2877,17027.0
2015-11-18 10:45:00,31.52,31.53,31.47,31.53,15292.0,28.2877,28.2966,28.2428,28.2966,15292.0
2015-11-18 10:50:00,31.54,31.58,31.51,31.56,16006.0,28.3056,28.3415,28.2787,28.3236,16006.0
2015-11-18 10:55:00,31.55,31.56,31.49,31.51,23805.0,28.3146,28.3236,28.2607,28.2787,23805.0
2015-11-18 11:00:00,31.51,31.52,31.37,31.4,36799.0,28.2787,28.2877,28.1531,28.18,36799.0
2015-11-18 11:05:00,31.4,31.44,31.36,31.44,11032.0,28.18,28.2159,28.1441,28.2159,11032.0
2015-11-18 11:10:00,31.44,31.5,31.41,31.48,38809.0,28.2159,28.2697,28.1889,28.2518,38809.0
2015-11-18 11:15:00,31.48,31.51,31.46,31.49,37706.0,28.2518,28.2787,28.2338,28.2607,37706.0
2015-11-18 11:20:00,31.5,31.56,31.5,31.5,22922.0,28.2697,28.3236,28.2697,28.2697,22922.0
2015-11-18 11:25:00,31.51,31.56,31.47,31.54,16405.0,28.2787,28.3236,28.2428,28.3056,16405.0
2015-11-18 11:30:00,31.54,31.6,31.54,31.6,9423.0,28.3056,28.3595,28.3056,28.3595,9423.0
2015-11-18 11:35:00,31.6,31.71,31.6,31.71,60512.0,28.3595,28.4582,28.3595,28.4582,60512.0
2015-11-18 11:40:00,31.7,31.73,31.68,31.7,16880.0,28.4492,28.4761,28.4313,28.4492,16880.0
2015-11-18 11:45:00,31.7,31.73,31.69,31.72,28311.0,28.4492,28.4761,28.4402,28.4672,28311.0
2015-11-18 11:50:00,31.72,31.8,31.72,31.76,90413.0,28.4672,28.539,28.4672,28.5031,90413.0
2015-11-18 11:55:00,31.76,31.8,31.75,31.78,30361.0,28.5031,28.539,28.4941,28.521,30361.0
2015-11-18 12:00:00,31.78,31.8,31.73,31.75,101068.0,28.521,28.539,28.4761,28.4941,101068.0
2015-11-18 12:05:00,31.75,31.75,31.71,31.71,16400.0,28.4941,28.4941,28.4582,28.4582,16400.0
2015-11-18 12:10:00,31.71,31.74,31.71,31.73,12501.0,28.4582,28.4851,28.4582,28.4761,12501.0
2015-11-18 12:15:00,31.74,31.79,31.74,31.77,24842.0,28.4851,28.53,28.4851,28.512,24842.0
2015-11-18 12:20:00,31.77,31.8,31.74,31.75,9922.0,28.512,28.539,28.4851,28.4941,9922.0
2015-11-18 12:25:00,31.75,31.82,31.74,31.82,11980.0,28.4941,28.5569,28.4851,28.5569,11980.0
2015-11-18 12:30:00,31.82,31.84,31.77,31.81,25800.0,28.5569,28.5749,28.512,28.5479,25800.0
2015-11-18 12:35:00,31.8,31.82,31.77,31.8,16445.0,28.539,28.5569,28.512,28.539,16445.0
2015-11-18 12:40:00,31.8,31.81,31.75,31.75,23161.0,28.539,28.5479,28.4941,28.4941,23161.0
2015-11-18 12:45:00,31.76,31.82,31.76,31.81,16564.0,28.5031,28.5569,28.5031,28.5479,16564.0
2015-11-18 12:50:00,31.8,31.83,31.8,31.81,15055.0,28.539,28.5659,28.539,28.5479,15055.0
2015-11-18 12:55:00,31.82,31.84,31.81,31.83,19630.0,28.5569,28.5749,28.5479,28.5659,19630.0
2015-11-18 13:00:00,31.83,31.84,31.79,31.79,14141.0,28.5659,28.5749,28.53,28.53,14141.0
2015-11-18 13:05:00,31.79,31.82,31.77,31.82,18212.0,28.53,28.5569,28.512,28.5569,18212.0
2015-11-18 13:10:00,31.81,31.85,31.8,31.83,18117.0,28.5479,28.5838,28.539,28.5659,18117.0
2015-11-18 13:15:00,31.83,31.84,31.76,31.8,18216.0,28.5659,28.5749,28.5031,28.539,18216.0
2015-11-18 13:20:00,31.79,31.84,31.79,31.79,22470.0,28.53,28.5749,28.53,28.53,22470.0
2015-11-18 13:25:00,31.8,31.84,31.78,31.82,25598.0,28.539,28.5749,28.521,28.5569,25598.0
2015-11-18 13:30:00,31.82,31.84,31.76,31.76,16207.0,28.5569,28.5749,28.5031,28.5031,16207.0
2015-11-18 13:35:00,31.77,31.78,31.73,31.76,55068.0,28.512,28.521,28.4761,28.5031,55068.0
2015-11-18 13:40:00,31.76,31.79,31.76,31.77,33884.0,28.5031,28.53,28.5031,28.512,33884.0
2015-11-18 13:45:00,31.77,31.8,31.74,31.75,17673.0,28.512,28.539,28.4851,28.4941,17673.0
2015-11-18 13:50:00,31.74,31.74,31.7,31.72,21749.0,28.4851,28.4851,28.4492,28.4672,21749.0
2015-11-18 13:55:00,31.71,31.75,31.7,31.74,17756.0,28.4582,28.4941,28.4492,28.4851,17756.0
2015-11-18 14:00:00,31.74,31.78,31.69,31.72,75847.0,28.4851,28.521,28.4402,28.4672,75847.0
2015-11-18 14:05:00,31.73,31.86,31.73,31.84,43608.0,28.4761,28.5928,28.4761,28.5749,43608.0
2015-11-18 14:10:00,31.84,31.92,31.82,31.82,57022.0,28.5749,28.6466,28.5569,28.5569,57022.0
2015-11-18 14:15:00,31.82,31.87,31.81,31.82,20744.0,28.5569,28.6018,28.5479,28.5569,20744.0
2015-11-18 14:20:00,31.81,31.84,31.77,31.77,49789.0,28.5479,28.5749,28.512,28.512,49789.0
2015-11-18 14:25:00,31.78,31.82,31.73,31.73,39151.0,28.521,28.5569,28.4761,28.4761,39151.0
2015-11-18 14:30:00,31.74,31.74,31.67,31.68,31177.0,28.4851,28.4851,28.4223,28.4313,31177.0
2015-11-18 14:35:00,31.67,31.71,31.67,31.69,51041.0,28.4223,28.4582,28.4223,28.4402,51041.0
2015-11-18 14:40:00,31.7,31.74,31.68,31.71,50605.0,28.4492,28.4851,28.4313,28.4582,50605.0
2015-11-18 14:45:00,31.72,31.72,31.67,31.67,31637.0,28.4672,28.4672,28.4223,28.4223,31637.0
2015-11-18 14:50:00,31.68,31.71,31.66,31.7,68803.0,28.4313,28.4582,28.4133,28.4492,68803.0
2015-11-18 14:55:00,31.7,31.73,31.68,31.72,72259.0,28.4492,28.4761,28.4313,28.4672,72259.0
2015-11-18 15:00:00,31.73,31.74,31.72,31.73,41800.0,28.4761,28.4851,28.4672,28.4761,41800.0
2015-11-18 15:05:00,31.74,31.79,31.73,31.75,51131.0,28.4851,28.53,28.4761,28.4941,51131.0
2015-11-18 15:10:00,31.75,31.77,31.7,31.77,45026.0,28.4941,28.512,28.4492,28.512,45026.0
2015-11-18 15:15:00,31.77,31.79,31.74,31.75,48127.0,28.512,28.53,28.4851,28.4941,48127.0
2015-11-18 15:20:00,31.74,31.76,31.72,31.72,52647.0,28.4851,28.5031,28.4672,28.4672,52647.0
2015-11-18 15:25:00,31.73,31.73,31.69,31.71,109005.0,28.4761,28.4761,28.4402,28.4582,109005.0
2015-11-18 15:30:00,31.71,31.78,31.69,31.77,73760.0,28.4582,28.521,28.4402,28.512,73760.0
2015-11-18 15:35:00,31.78,31.8,31.74,31.79,130427.0,28.521,28.539,28.4851,28.53,130427.0
2015-11-18 15:40:00,31.79,31.81,31.77,31.79,96301.0,28.53,28.5479,28.512,28.53,96301.0
2015-11-18 15:45:00,31.79,31.86,31.78,31.84,91920.0,28.53,28.5928,28.521,28.5749,91920.0
2015-11-18 15:50:00,31.84,31.88,31.83,31.87,97486.0,28.5749,28.6108,28.5659,28.6018,97486.0
2015-11-18 15:55:00,31.86,31.89,31.85,31.86,267340.0,28.5928,28.6197,28.5838,28.5928,267340.0
2015-11-19 09:30:00,31.87,32.0,31.79,31.95,76594.0,28.6018,28.7184,28.53,28.6736,76594.0
2015-11-19 09:35:00,31.95,32.0,31.89,31.89,57057.0,28.6736,28.7184,28.6197,28.6197,57057.0
2015-11-19 09:40:00,31.89,32.13,31.88,32.12,169301.0,28.6197,28.8351,28.6108,28.8261,169301.0
2015-11-19 09:45:00,32.11,32.17,32.01,32.07,94283.0,28.8172,28.871,28.7274,28.7813,94283.0
2015-11-19 09:50:00,32.07,32.07,31.94,31.98,46587.0,28.7813,28.7813,28.6646,28.7005,46587.0
2015-11-19 09:55:00,31.99,32.01,31.9,31.97,71217.0,28.7095,28.7274,28.6287,28.6915,71217.0
2015-11-19 10:00:00,31.97,32.01,31.91,31.93,49597.0,28.6915,28.7274,28.6377,28.6556,49597.0
2015-11-19 10:05:00,31.94,32.02,31.94,31.98,64270.0,28.6646,28.7364,28.6646,28.7005,64270.0
2015-11-19 10:10:00,31.97,32.02,31.96,31.98,58669.0,28.6915,28.7364,28.6825,28.7005,58669.0
2015-11-19 10:15:00,31.98,32.02,31.94,31.97,54933.0,28.7005,28.7364,28.6646,28.6915,54933.0
2015-11-19 10:20:00,31.97,32.01,31.94,31.95,57567.0,28.6915,28.7274,28.6646,28.6736,57567.0
2015-11-19 10:25:00,31.95,32.01,31.94,31.98,28290.0,28.6736,28.7274,28.6646,28.7005,28290.0
2015-11-19 10:30:00,31.99,32.01,31.96,31.97,36670.0,28.7095,28.7274,28.6825,28.6915,36670.0
2015-11-19 10:35:00,31.98,32.0,31.96,31.99,57598.0,28.7005,28.7184,28.6825,28.7095,57598.0
2015-11-19 10:40:00,31.99,32.07,31.98,32.04,50973.0,28.7095,28.7813,28.7005,28.7543,50973.0
2015-11-19 10:45:00,32.05,32.06,32.01,32.02,37722.0,28.7633,28.7723,28.7274,28.7364,37722.0
2015-11-19 10:50:00,32.02,32.06,31.97,31.97,32191.0,28.7364,28.7723,28.6915,28.6915,32191.0
2015-11-19 10:55:00,31.98,32.08,31.97,32.08,65117.0,28.7005,28.7902,28.6915,28.7902,65117.0
2015-11-19 11:00:00,32.08,32.08,32.03,32.07,24637.0,28.7902,28.7902,28.7454,28.7813,24637.0
2015-11-19 11:05:00,32.07,32.12,32.05,32.06,26351.0,28.7813,28.8261,28.7633,28.7723,26351.0
2015-11-19 11:10:00,32.07,32.12,32.05,32.11,77027.0,28.7813,28.8261,28.7633,28.8172,77027.0
2015-11-19 11:15:00,32.11,32.16,32.1,32.14,27857.0,28.8172,28.862,28.8082,28.8441,27857.0
2015-11-19 11:20:00,32.13,32.15,32.08,32.11,50704.0,28.8351,28.8531,28.7902,28.8172,50704.0
2015-11-19 11:25:00,32.1,32.14,32.07,32.1,72209.0,28.8082,28.8441,28.7813,28.8082,72209.0
2015-11-19 11:30:00,32.1,32.11,32.08,32.09,32116.0,28.8082,28.8172,28.7902,28.7992,32116.0
2015-11-19 11:35:00,32.09,32.1,32.07,32.08,46777.0,28.7992,28.8082,28.7813,28.7902,46777.0
2015-11-19 11:40:00,32.08,32.13,32.07,32.13,45423.0,28.7902,28.8351,28.7813,28.8351,45423.0
2015-11-19 11:45:00,32.13,32.15,32.1,32.11,52143.0,28.8351,28.8531,28.8082,28.8172,52143.0
2015-11-19 11:50:00,32.11,32.11,32.05,32.07,28219.0,28.8172,28.8172,28.7633,28.7813,28219.0
2015-11-19 11:55:00,32.07,32.1,32.05,32.08,26065.0,28.7813,28.8082,28.7633,28.7902,26065.0
2015-11-19 12:00:00,32.08,32.09,32.05,32.07,27737.0,28.7902,28.7992,28.7633,28.7813,27737.0
2015-11-19 12:05:00,32.07,32.09,32.05,32.07,96282.0,28.7813,28.7992,28.7633,28.7813,96282.0
2015-11-19 12:10:00,32.06,32.08,31.97,31.97,62182.0,28.7723,28.7902,28.6915,28.6915,62182.0
2015-11-19 12:15:00,31.97,31.99,31.94,31.98,22909.0,28.6915,28.7095,28.6646,28.7005,22909.0
2015-11-19 12:20:00,31.97,31.98,31.95,31.98,21467.0,28.6915,28.7005,28.6736,28.7005,21467.0
2015-11-19 12:25:00,31.97,32.02,31.95,32.02,24065.0,28.6915,28.7364,28.6736,28.7364,24065.0
2015-11-19 12:30:00,32.01,32.04,31.98,31.98,20485.0,28.7274,28.7543,28.7005,28.7005,20485.0
2015-11-19 12:35:00,31.98,32.02,31.97,31.99,33545.0,28.7005,28.7364,28.6915,28.7095,33545.0
2015-11-19 12:40:00,31.99,31.99,31.95,31.98,53588.0,28.7095,28.7095,28.6736,28.7005,53588.0
2015-11-19 12:45:00,31.98,32.02,31.98,32.0,18611.0,28.7005,28.7364,28.7005,28.7184,18611.0
2015-11-19 12:50:00,32.01,32.06,32.0,32.05,28729.0,28.7274,28.7723,28.7184,28.7633,28729.0
2015-11-19 12:55:00,32.05,32.1,32.03,32.06,17363.0,28.7633,28.8082,28.7454,28.7723,17363.0
2015-11-19 13:00:00,32.06,32.07,32.04,32.05,5600.0,28.7723,28.7813,28.7543,28.7633,5600.0
2015-11-19 13:05:00,32.05,32.11,32.05,32.1,19525.0,28.7633,28.8172,28.7633,28.8082,19525.0
2015-11-19 13:10:00,32.1,32.13,32.09,32.11,16926.0,28.8082,28.8351,28.7992,28.8172,16926.0
2015-11-19 13:15:00,32.11,32.13,32.09,32.11,29299.0,28.8172,28.8351,28.7992,28.8172,29299.0
2015-11-19 13:20:00,32.1,32.13,32.09,32.12,26850.0,28.8082,28.8351,28.7992,28.8261,26850.0
2015-11-19 13:25:00,32.12,32.13,32.03,32.05,19548.0,28.8261,28.8351,28.7454,28.7633,19548.0
2015-11-19 13:30:00,32.05,32.07,32.04,32.07,17410.0,28.7633,28.7813,28.7543,28.7813,17410.0
2015-11-19 13:35:00,32.06,32.08,32.06,32.06,27876.0,28.7723,28.7902,28.7723,28.7723,27876.0
2015-11-19 13:40:00,32.06,32.07,32.04,32.05,24696.0,28.7723,28.7813,28.7543,28.7633,24696.0
2015-11-19 13:45:00,32.05,32.08,32.03,32.03,16604.0,28.7633,28.7902,28.7454,28.7454,16604.0
2015-11-19 13:50:00,32.03,32.04,32.01,32.02,21725.0,28.7454,28.7543,28.7274,28.7364,21725.0
2015-11-19 13:55:00,32.02,32.07,32.02,32.06,35911.0,28.7364,28.7813,28.7364,28.7723,35911.0
2015-11-19 14:00:00,32.07,32.07,32.0,32.01,27301.0,28.7813,28.7813,28.7184,28.7274,27301.0
2015-11-19 14:05:00,32.0,32.04,32.0,32.02,26329.0,28.7184,28.7543,28.7184,28.7364,26329.0
2015-11-19 14:10:00,32.02,32.04,32.0,32.04,34063.0,28.7364,28.7543,28.7184,28.7543,34063.0
2015-11-19 14:15:00,32.03,32.06,32.02,32.04,39189.0,28.7454,28.7723,28.7364,28.7543,39189.0
2015-11-19 14:20:00,32.04,32.04,32.01,32.03,29257.0,28.7543,28.7543,28.7274,28.7454,29257.0
2015-11-19 14:25:00,32.03,32.04,32.02,32.04,20845.0,28.7454,28.7543,28.7364,28.7543,20845.0
2015-11-19 14:30:00,32.03,32.08,32.02,32.02,29606.0,28.7454,28.7902,28.7364,28.7364,29606.0
2015-11-19 14:35:00,32.02,32.06,32.02,32.05,32944.0,28.7364,28.7723,28.7364,28.7633,32944.0
2015-11-19 14:40:00,32.06,32.08,32.04,32.05,17327.0,28.7723,28.7902,28.7543,28.7633,17327.0
2015-11-19 14:45:00,32.05,32.07,32.04,32.06,43967.0,28.7633,28.7813,28.7543,28.7723,43967.0
2015-11-19 14:50:00,32.06,32.1,32.03,32.03,38166.0,28.7723,28.8082,28.7454,28.7454,38166.0
2015-11-19 14:55:00,32.04,32.05,32.03,32.03,46945.0,28.7543,28.7633,28.7454,28.7454,46945.0
2015-11-19 15:00:00,32.03,32.05,32.02,32.04,27190.0,28.7454,28.7633,28.7364,28.7543,27190.0
2015-11-19 15:05:00,32.03,32.04,31.99,32.02,68883.0,28.7454,28.7543,28.7095,28.7364,68883.0
2015-11-19 15:10:00,32.02,32.06,32.02,32.04,30451.0,28.7364,28.7723,28.7364,28.7543,30451.0
2015-11-19 15:15:00,32.04,32.06,32.02,32.05,50494.0,28.7543,28.7723,28.7364,28.7633,50494.0
2015-11-19 15:20:00,32.04,32.08,32.03,32.05,24070.0,28.7543,28.7902,28.7454,28.7633,24070.0
2015-11-19 15:25:00,32.05,32.07,32.04,32.05,41891.0,28.7633,28.7813,28.7543,28.7633,41891.0
2015-11-19 15:30:00,32.05,32.09,32.02,32.02,46529.0,28.7633,28.7992,28.7364,28.7364,46529.0
2015-11-19 15:35:00,32.02,32.05,32.02,32.05,87115.0,28.7364,28.7633,28.7364,28.7633,87115.0
2015-11-19 15:40:00,32.05,32.06,32.02,32.02,99118.0,28.7633,28.7723,28.7364,28.7364,99118.0
2015-11-19 15:45:00,32.02,32.04,32.01,32.02,70229.0,28.7364,28.7543,28.7274,28.7364,70229.0
2015-11-19 15:50:00,32.02,32.07,32.01,32.05,131023.0,28.7364,28.7813,28.7274,28.7633,131023.0
2015-11-19 15:55:00,32.05,32.07,32.05,32.06,138990.0,28.7633,28.7813,28.7633,28.7723,138990.0
2015-11-20 09:30:00,32.2,32.21,32.08,32.21,154012.0,28.8979,28.9069,28.7902,28.9069,154012.0
2015-11-20 09:35:00,32.21,32.42,32.2,32.33,147854.0,28.9069,29.0954,28.8979,29.0146,147854.0
2015-11-20 09:40:00,32.33,32.39,32.25,32.3,52105.0,29.0146,29.0685,28.9428,28.9877,52105.0
2015-11-20 09:45:00,32.3,32.33,32.23,32.23,49877.0,28.9877,29.0146,28.9249,28.9249,49877.0
2015-11-20 09:50:00,32.24,32.28,32.2,32.23,58768.0,28.9338,28.9697,28.8979,28.9249,58768.0
2015-11-20 09:55:00,32.25,32.33,32.23,32.3,70113.0,28.9428,29.0146,28.9249,28.9877,70113.0
2015-11-20 10:00:00,32.31,32.36,32.23,32.24,59539.0,28.9967,29.0415,28.9249,28.9338,59539.0
2015-11-20 10:05:00,32.25,32.3,32.24,32.3,14944.0,28.9428,28.9877,28.9338,28.9877,14944.0
2015-11-20 10:10:00,32.29,32.3,32.26,32.29,25345.0,28.9787,28.9877,28.9518,28.9787,25345.0
2015-11-20 10:15:00,32.29,32.35,32.26,32.3,35242.0,28.9787,29.0326,28.9518,28.9877,35242.0
2015-11-20 10:20:00,32.29,32.34,32.29,32.33,25666.0,28.9787,29.0236,28.9787,29.0146,25666.0
2015-11-20 10:25:00,32.33,32.38,32.31,32.33,33896.0,29.0146,29.0595,28.9967,29.0146,33896.0
2015-11-20 10:30:00,32.34,32.37,32.31,32.34,34425.0,29.0236,29.0505,28.9967,29.0236,34425.0
2015-11-20 10:35:00,32.34,32.38,32.33,32.35,46986.0,29.0236,29.0595,29.0146,29.0326,46986.0
2015-11-20 10:40:00,32.35,32.35,32.3,32.34,30708.0,29.0326,29.0326,28.9877,29.0236,30708.0
2015-11-20 10:45:00,32.34,32.39,32.33,32.34,45040.0,29.0236,29.0685,29.0146,29.0236,45040.0
2015-11-20 10:50:00,32.34,32.36,32.3,32.3,21670.0,29.0236,29.0415,28.9877,28.9877,21670.0
2015-11-20 10:55:00,32.3,32.32,32.25,32.25,28797.0,28.9877,29.0056,28.9428,28.9428,28797.0
2015-11-20 11:00:00,32.25,32.29,32.24,32.29,40332.0,28.9428,28.9787,28.9338,28.9787,40332.0
2015-11-20 11:05:00,32.28,32.31,32.27,32.28,21297.0,28.9697,28.9967,28.9608,28.9697,21297.0
2015-11-20 11:10:00,32.28,32.28,32.24,32.24,27452.0,28.9697,28.9697,28.9338,28.9338,27452.0
2015-11-20 11:15:00,32.23,32.3,32.23,32.3,31176.0,28.9249,28.9877,28.9249,28.9877,31176.0
2015-11-20 11:20:00,32.3,32.3,32.21,32.24,53514.0,28.9877,28.9877,28.9069,28.9338,53514.0
2015-11-20 11:25:00,32.24,32.25,32.18,32.19,53898.0,28.9338,28.9428,28.88,28.889,53898.0
2015-11-20 11:30:00,32.19,32.2,32.12,32.16,25392.0,28.889,28.8979,28.8261,28.862,25392.0
2015-11-20 11:35:00,32.16,32.16,32.08,32.12,36990.0,28.862,28.862,28.7902,28.8261,36990.0
2015-11-20 11:40:00,32.12,32.15,32.09,32.1,64718.0,28.8261,28.8531,28.7992,28.8082,64718.0
2015-11-20 11:45:00,32.1,32.13,32.07,32.09,12296.0,28.8082,28.8351,28.7813,28.7992,12296.0
2015-11-20 11:50:00,32.08,32.08,31.99,32.01,112561.0,28.7902,28.7902,28.7095,28.7274,112561.0
2015-11-20 11:55:00,32.01,32.05,31.97,32.0,73696.0,28.7274,28.7633,28.6915,28.7184,73696.0
2015-11-20 12:00:00,32.0,32.02,31.97,32.02,50060.0,28.7184,28.7364,28.6915,28.7364,50060.0
2015-11-20 12:05:00,32.01,32.04,31.98,32.0,17643.0,28.7274,28.7543,28.7005,28.7184,17643.0
2015-11-20 12:10:00,31.99,32.0,31.9,31.92,49767.0,28.7095,28.7184,28.6287,28.6466,49767.0
2015-11-20 12:15:00,31.91,31.94,31.89,31.94,36524.0,28.6377,28.6646,28.6197,28.6646,36524.0
2015-11-20 12:20:00,31.94,31.95,31.84,31.88,82568.0,28.6646,28.6736,28.5749,28.6108,82568.0
2015-11-20 12:25:00,31.88,31.91,31.87,31.89,20359.0,28.6108,28.6377,28.6018,28.6197,20359.0
2015-11-20 12:30:00,31.9,31.99,31.9,31.95,22189.0,28.6287,28.7095,28.6287,28.6736,22189.0
2015-11-20 12:35:00,31.95,31.97,31.93,31.93,17281.0,28.6736,28.6915,28.6556,28.6556,17281.0
2015-11-20 12:40:00,31.93,31.99,31.91,31.99,21788.0,28.6556,28.7095,28.6377,28.7095,21788.0
2015-11-20 12:45:00,31.98,32.01,31.98,31.99,16915.0,28.7005,28.7274,28.7005,28.7095,16915.0
2015-11-20 12:50:00,31.98,32.03,31.95,32.02,72353.0,28.7005,28.7454,28.6736,28.7364,72353.0
2015-11-20 12:55:00,32.03,32.09,32.03,32.06,16691.0,28.7454,28.7992,28.7454,28.7723,16691.0
2015-11-20 13:00:00,32.06,32.13,32.06,32.11,23203.0,28.7723,28.8351,28.7723,28.8172,23203.0
2015-11-20 13:05:00,32.11,32.17,32.08,32.16,89811.0,28.8172,28.871,28.7902,28.862,89811.0
2015-11-20 13:10:00,32.16,32.17,32.07,32.07,29184.0,28.862,28.871,28.7813,28.7813,29184.0
2015-11-20 13:15:00,32.07,32.16,32.07,32.14,20010.0,28.7813,28.862,28.7813,28.8441,20010.0
2015-11-20 13:20:00,32.15,32.17,32.12,32.17,14426.0,28.8531,28.871,28.8261,28.871,14426.0
2015-11-20 13:25:00,32.17,32.18,32.11,32.11,31167.0,28.871,28.88,28.8172,28.8172,31167.0
2015-11-20 13:30:00,32.11,32.12,32.09,32.12,24035.0,28.8172,28.8261,28.7992,28.8261,24035.0
2015-11-20 13:35:00,32.12,32.12,32.08,32.09,27328.0,28.8261,28.8261,28.7902,28.7992,27328.0
2015-11-20 13:40:00,32.09,32.14,32.09,32.09,19774.0,28.7992,28.8441,28.7992,28.7992,19774.0
2015-11-20 13:45:00,32.1,32.16,32.09,32.16,10512.0,28.8082,28.862,28.7992,28.862,10512.0
2015-11-20 13:50:00,32.15,32.2,32.12,32.17,23502.0,28.8531,28.8979,28.8261,28.871,23502.0
2015-11-20 13:55:00,32.17,32.2,32.17,32.18,76168.0,28.871,28.8979,28.871,28.88,76168.0
2015-11-20 14:00:00,32.18,32.23,32.17,32.21,21957.0,28.88,28.9249,28.871,28.9069,21957.0
2015-11-20 14:05:00,32.21,32.23,32.2,32.23,10254.0,28.9069,28.9249,28.8979,28.9249,10254.0
2015-11-20 14:10:00,32.22,32.24,32.21,32.24,14172.0,28.9159,28.9338,28.9069,28.9338,14172.0
2015-11-20 14:15:00,32.24,32.28,32.23,32.28,14620.0,28.9338,28.9697,28.9249,28.9697,14620.0
2015-11-20 14:20:00,32.28,32.29,32.18,32.2,27193.0,28.9697,28.9787,28.88,28.8979,27193.0
2015-11-20 14:25:00,32.2,32.26,32.2,32.25,10424.0,28.8979,28.9518,28.8979,28.9428,10424.0
2015-11-20 14:30:00,32.25,32.26,32.22,32.23,13549.0,28.9428,28.9518,28.9159,28.9249,13549.0
2015-11-20 14:35:00,32.23,32.26,32.22,32.23,17497.0,28.9249,28.9518,28.9159,28.9249,17497.0
2015-11-20 14:40:00,32.24,32.24,32.2,32.2,14594.0,28.9338,28.9338,28.8979,28.8979,14594.0
2015-11-20 14:45:00,32.2,32.23,32.2,32.21,36057.0,28.8979,28.9249,28.8979,28.9069,36057.0
2015-11-20 14:50:00,32.21,32.26,32.21,32.25,19798.0,28.9069,28.9518,28.9069,28.9428,19798.0
2015-11-20 14:55:00,32.25,32.25,32.2,32.2,17922.0,28.9428,28.9428,28.8979,28.8979,17922.0
2015-11-20 15:00:00,32.2,32.25,32.18,32.2,54684.0,28.8979,28.9428,28.88,28.8979,54684.0
2015-11-20 15:05:00,32.19,32.22,32.17,32.21,32182.0,28.889,28.9159,28.871,28.9069,32182.0
2015-11-20 15:10:00,32.2,32.21,32.17,32.21,35694.0,28.8979,28.9069,28.871,28.9069,35694.0
2015-11-20 15:15:00,32.21,32.21,32.17,32.17,29853.0,28.9069,28.9069,28.871,28.871,29853.0
2015-11-20 15:20:00,32.18,32.21,32.17,32.2,53386.0,28.88,28.9069,28.871,28.8979,53386.0
2015-11-20 15:25:00,32.21,32.22,32.18,32.22,92116.0,28.9069,28.9159,28.88,28.9159,92116.0
2015-11-20 15:30:00,32.22,32.26,32.21,32.24,50249.0,28.9159,28.9518,28.9069,28.9338,50249.0
2015-11-20 15:35:00,32.24,32.27,32.23,32.25,64125.0,28.9338,28.9608,28.9249,28.9428,64125.0
2015-11-20 15:40:00,32.25,32.29,32.24,32.27,84284.0,28.9428,28.9787,28.9338,28.9608,84284.0
2015-11-20 15:45:00,32.28,32.28,32.24,32.26,83537.0,28.9697,28.9697,28.9338,28.9518,83537.0
2015-11-20 15:50:00,32.26,32.27,32.22,32.23,103811.0,28.9518,28.9608,28.9159,28.9249,103811.0
2015-11-20 15:55:00,32.23,32.25,32.22,32.23,224225.0,28.9249,28.9428,28.9159,28.9249,224225.0
2015-11-23 09:30:00,32.23,32.46,32.13,32.4,66539.0,28.9249,29.1313,28.8351,29.0774,66539.0
2015-11-23 09:35:00,32.42,32.42,32.14,32.32,40992.0,29.0954,29.0954,28.8441,29.0056,40992.0
2015-11-23 09:40:00,32.32,32.35,32.22,32.22,27233.0,29.0056,29.0326,28.9159,28.9159,27233.0
2015-11-23 09:45:00,32.24,32.4,32.17,32.4,66545.0,28.9338,29.0774,28.871,29.0774,66545.0
2015-11-23 09:50:00,32.4,32.42,32.34,32.37,32962.0,29.0774,29.0954,29.0236,29.0505,32962.0
2015-11-23 09:55:00,32.38,32.46,32.35,32.42,45133.0,29.0595,29.1313,29.0326,29.0954,45133.0
2015-11-23 10:00:00,32.42,32.44,32.25,32.25,80627.0,29.0954,29.1133,28.9428,28.9428,80627.0
2015-11-23 10:05:00,32.25,32.42,32.25,32.42,28882.0,28.9428,29.0954,28.9428,29.0954,28882.0
2015-11-23 10:10:00,32.42,32.44,32.37,32.42,43839.0,29.0954,29.1133,29.0505,29.0954,43839.0
2015-11-23 10:15:00,32.43,32.49,32.35,32.39,80655.0,29.1043,29.1582,29.0326,29.0685,80655.0
2015-11-23 10:20:00,32.39,32.45,32.39,32.44,43166.0,29.0685,29.1223,29.0685,29.1133,43166.0
2015-11-23 10:25:00,32.44,32.45,32.35,32.36,54385.0,29.1133,29.1223,29.0326,29.0415,54385.0
2015-11-23 10:30:00,32.37,32.41,32.32,32.36,47590.0,29.0505,29.0864,29.0056,29.0415,47590.0
2015-11-23 10:35:00,32.36,32.4,32.34,32.4,26596.0,29.0415,29.0774,29.0236,29.0774,26596.0
2015-11-23 10:40:00,32.4,32.42,32.37,32.42,24604.0,29.0774,29.0954,29.0505,29.0954,24604.0
2015-11-23 10:45:00,32.41,32.45,32.39,32.45,65481.0,29.0864,29.1223,29.0685,29.1223,65481.0
2015-11-23 10:50:00,32.44,32.45,32.34,32.37,54664.0,29.1133,29.1223,29.0236,29.0505,54664.0
2015-11-23 10:55:00,32.38,32.46,32.37,32.41,45418.0,29.0595,29.1313,29.0505,29.0864,45418.0
2015-11-23 11:00:00,32.4,32.46,32.39,32.43,32937.0,29.0774,29.1313,29.0685,29.1043,32937.0
2015-11-23 11:05:00,32.44,32.49,32.42,32.48,14589.0,29.1133,29.1582,29.0954,29.1492,14589.0
2015-11-23 11:10:00,32.48,32.48,32.44,32.46,17377.0,29.1492,29.1492,29.1133,29.1313,17377.0
2015-11-23 11:15:00,32.47,32.49,32.43,32.47,35055.0,29.1402,29.1582,29.1043,29.1402,35055.0
2015-11-23 11:20:00,32.47,32.47,32.41,32.41,16534.0,29.1402,29.1402,29.0864,29.0864,16534.0
2015-11-23 11:25:00,32.41,32.47,32.4,32.47,17082.0,29.0864,29.1402,29.0774,29.1402,17082.0
2015-11-23 11:30:00,32.47,32.48,32.45,32.45,17346.0,29.1402,29.1492,29.1223,29.1223,17346.0
2015-11-23 11:35:00,32.45,32.48,32.43,32.43,19340.0,29.1223,29.1492,29.1043,29.1043,19340.0
2015-11-23 11:40:00,32.43,32.44,32.37,32.39,54429.0,29.1043,29.1133,29.0505,29.0685,54429.0
2015-11-23 11:45:00,32.38,32.39,32.34,32.36,12533.0,29.0595,29.0685,29.0236,29.0415,12533.0
2015-11-23 11:50:00,32.36,32.4,32.35,32.4,20557.0,29.0415,29.0774,29.0326,29.0774,20557.0
2015-11-23 11:55:00,32.4,32.4,32.34,32.36,28868.0,29.0774,29.0774,29.0236,29.0415,28868.0
2015-11-23 12:00:00,32.36,32.36,32.31,32.31,30347.0,29.0415,29.0415,28.9967,28.9967,30347.0
2015-11-23 12:05:00,32.32,32.33,32.29,32.32,12243.0,29.0056,29.0146,28.9787,29.0056,12243.0
2015-11-23 12:10:00,32.3,32.34,32.3,32.33,17654.0,28.9877,29.0236,28.9877,29.0146,17654.0
2015-11-23 12:15:00,32.33,32.34,32.31,32.34,11224.0,29.0146,29.0236,28.9967,29.0236,11224.0
2015-11-23 12:20:00,32.34,32.38,32.33,32.33,12956.0,29.0236,29.0595,29.0146,29.0146,12956.0
2015-11-23 12:25:00,32.34,32.37,32.32,32.35,20834.0,29.0236,29.0505,29.0056,29.0326,20834.0
2015-11-23 12:30:00,32.35,32.36,32.3,32.34,13171.0,29.0326,29.0415,28.9877,29.0236,13171.0
2015-11-23 12:35:00,32.35,32.37,32.34,32.36,8869.0,29.0326,29.0505,29.0236,29.0415,8869.0
2015-11-23 12:40:00,32.36,32.38,32.34,32.38,15986.0,29.0415,29.0595,29.0236,29.0595,15986.0
2015-11-23 12:45:00,32.38,32.4,32.36,32.39,6298.0,29.0595,29.0774,29.0415,29.0685,6298.0
2015-11-23 12:50:00,32.4,32.44,32.39,32.44,24891.0,29.0774,29.1133,29.0685,29.1133,24891.0
2015-11-23 12:55:00,32.46,32.47,32.43,32.43,8664.0,29.1313,29.1402,29.1043,29.1043,8664.0
2015-11-23 13:00:00,32.43,32.49,32.42,32.47,13003.0,29.1043,29.1582,29.0954,29.1402,13003.0
2015-11-23 13:05:00,32.47,32.51,32.43,32.43,36785.0,29.1402,29.1761,29.1043,29.1043,36785.0
2015-11-23 13:10:00,32.43,32.43,32.39,32.39,7587.0,29.1043,29.1043,29.0685,29.0685,7587.0
2015-11-23 13:15:00,32.4,32.42,32.37,32.42,11997.0,29.0774,29.0954,29.0505,29.0954,11997.0
2015-11-23 13:20:00,32.41,32.43,32.39,32.4,18569.0,29.0864,29.1043,29.0685,29.0774,18569.0
2015-11-23 13:25:00,32.39,32.4,32.35,32.38,17715.0,29.0685,29.0774,29.0326,29.0595,17715.0
2015-11-23 13:30:00,32.38,32.38,32.33,32.34,10500.0,29.0595,29.0595,29.0146,29.0236,10500.0
2015-11-23 13:35:00,32.35,32.39,32.35,32.38,12110.0,29.0326,29.0685,29.0326,29.0595,12110.0
2015-11-23 13:40:00,32.38,32.39,32.34,32.34,9500.0,29.0595,29.0685,29.0236,29.0236,9500.0
2015-11-23 13:45:00,32.34,32.34,32.31,32.33,15573.0,29.0236,29.0236,28.9967,29.0146,15573.0
2015-11-23 13:50:00,32.34,32.36,32.33,32.35,9249.0,29.0236,29.0415,29.0146,29.0326,9249.0
2015-11-23 13:55:00,32.36,32.37,32.34,32.34,24312.0,29.0415,29.0505,29.0236,29.0236,24312.0
2015-11-23 14:00:00,32.34,32.35,32.29,32.31,30747.0,29.0236,29.0326,28.9787,28.9967,30747.0
2015-11-23 14:05:00,32.31,32.32,32.28,32.28,5771.0,28.9967,29.0056,28.9697,28.9697,5771.0
2015-11-23 14:10:00,32.29,32.32,32.27,32.3,18878.0,28.9787,29.0056,28.9608,28.9877,18878.0
2015-11-23 14:15:00,32.29,32.3,32.26,32.27,9484.0,28.9787,28.9877,28.9518,28.9608,9484.0
2015-11-23 14:20:00,32.27,32.27,32.24,32.27,17530.0,28.9608,28.9608,28.9338,28.9608,17530.0
2015-11-23 14:25:00,32.28,32.28,32.23,32.23,15293.0,28.9697,28.9697,28.9249,28.9249,15293.0
2015-11-23 14:30:00,32.22,32.25,32.21,32.23,26007.0,28.9159,28.9428,28.9069,28.9249,26007.0
2015-11-23 14:35:00,32.22,32.23,32.17,32.19,47504.0,28.9159,28.9249,28.871,28.889,47504.0
2015-11-23 14:40:00,32.2,32.26,32.2,32.24,25480.0,28.8979,28.9518,28.8979,28.9338,25480.0
2015-11-23 14:45:00,32.23,32.25,32.22,32.25,20194.0,28.9249,28.9428,28.9159,28.9428,20194.0
2015-11-23 14:50:00,32.25,32.3,32.25,32.27,35432.0,28.9428,28.9877,28.9428,28.9608,35432.0
2015-11-23 14:55:00,32.28,32.3,32.25,32.25,18400.0,28.9697,28.9877,28.9428,28.9428,18400.0
2015-11-23 15:00:00,32.26,32.28,32.24,32.26,16259.0,28.9518,28.9697,28.9338,28.9518,16259.0
2015-11-23 15:05:00,32.26,32.32,32.25,32.32,17682.0,28.9518,29.0056,28.9428,29.0056,17682.0
2015-11-23 15:10:00,32.32,32.35,32.31,32.35,22390.0,29.0056,29.0326,28.9967,29.0326,22390.0
2015-11-23 15:15:00,32.34,32.35,32.32,32.35,13141.0,29.0236,29.0326,29.0056,29.0326,13141.0
2015-11-23 15:20:00,32.35,32.36,32.34,32.36,15718.0,29.0326,29.0415,29.0236,29.0415,15718.0
2015-11-23 15:25:00,32.37,32.39,32.36,32.37,20226.0,29.0505,29.0685,29.0415,29.0505,20226.0
2015-11-23 15:30:00,32.37,32.38,32.35,32.37,37490.0,29.0505,29.0595,29.0326,29.0505,37490.0
2015-11-23 15:35:00,32.36,32.37,32.33,32.33,25610.0,29.0415,29.0505,29.0146,29.0146,25610.0
2015-11-23 15:40:00,32.33,32.34,32.3,32.3,36003.0,29.0146,29.0236,28.9877,28.9877,36003.0
2015-11-23 15:45:00,32.31,32.34,32.3,32.3,24581.0,28.9967,29.0236,28.9877,28.9877,24581.0
2015-11-23 15:50:00,32.3,32.31,32.29,32.3,29160.0,28.9877,28.9967,28.9787,28.9877,29160.0
2015-11-23 15:55:00,32.31,32.31,32.24,32.27,236282.0,28.9967,28.9967,28.9338,28.9608,236282.0
2015-11-24 09:30:00,32.07,32.19,32.07,32.13,41001.0,28.7813,28.889,28.7813,28.8351,41001.0
2015-11-24 09:35:00,32.13,32.53,32.13,32.53,132968.0,28.8351,29.1941,28.8351,29.1941,132968.0
2015-11-24 09:40:00,32.53,32.66,32.47,32.58,63548.0,29.1941,29.3108,29.1402,29.239,63548.0
2015-11-24 09:45:00,32.58,32.63,32.49,32.55,39654.0,29.239,29.2838,29.1582,29.212,39654.0
2015-11-24 09:50:00,32.55,32.67,32.55,32.65,53378.0,29.212,29.3197,29.212,29.3018,53378.0
2015-11-24 09:55:00,32.64,32.64,32.52,32.52,40436.0,29.2928,29.2928,29.1851,29.1851,40436.0
2015-11-24 10:00:00,32.51,32.52,32.45,32.48,37224.0,29.1761,29.1851,29.1223,29.1492,37224.0
2015-11-24 10:05:00,32.48,32.49,32.37,32.41,36923.0,29.1492,29.1582,29.0505,29.0864,36923.0
2015-11-24 10:10:00,32.41,32.45,32.33,32.42,86189.0,29.0864,29.1223,29.0146,29.0954,86189.0
2015-11-24 10:15:00,32.41,32.51,32.41,32.44,131275.0,29.0864,29.1761,29.0864,29.1133,131275.0
2015-11-24 10:20:00,32.44,32.47,32.43,32.43,19851.0,29.1133,29.1402,29.1043,29.1043,19851.0
2015-11-24 10:25:00,32.42,32.43,32.37,32.38,41652.0,29.0954,29.1043,29.0505,29.0595,41652.0
2015-11-24 10:30:00,32.36,32.37,32.28,32.33,17809.0,29.0415,29.0505,28.9697,29.0146,17809.0
2015-11-24 10:35:00,32.32,32.36,32.3,32.35,21844.0,29.0056,29.0415,28.9877,29.0326,21844.0
2015-11-24 10:40:00,32.36,32.41,32.32,32.32,37505.0,29.0415,29.0864,29.0056,29.0056,37505.0
2015-11-24 10:45:00,32.32,32.35,32.3,32.31,30453.0,29.0056,29.0326,28.9877,28.9967,30453.0
2015-11-24 10:50:00,32.31,32.35,32.3,32.33,39495.0,28.9967,29.0326,28.9877,29.0146,39495.0
2015-11-24 10:55:00,32.33,32.34,32.28,32.3,41172.0,29.0146,29.0236,28.9697,28.9877,41172.0
2015-11-24 11:00:00,32.31,32.38,32.27,32.38,82773.0,28.9967,29.0595,28.9608,29.0595,82773.0
2015-11-24 11:05:00,32.38,32.49,32.37,32.49,116942.0,29.0595,29.1582,29.0505,29.1582,116942.0
2015-11-24 11:10:00,32.49,32.5,32.45,32.5,28285.0,29.1582,29.1672,29.1223,29.1672,28285.0
2015-11-24 11:15:00,32.5,32.55,32.44,32.55,52865.0,29.1672,29.212,29.1133,29.212,52865.0
2015-11-24 11:20:00,32.54,32.61,32.52,32.58,49189.0,29.2031,29.2659,29.1851,29.239,49189.0
2015-11-24 11:25:00,32.58,32.65,32.58,32.64,25850.0,29.239,29.3018,29.239,29.2928,25850.0
2015-11-24 11:30:00,32.64,32.73,32.63,32.68,62178.0,29.2928,29.3736,29.2838,29.3287,62178.0
2015-11-24 11:35:00,32.68,32.7,32.6,32.62,68501.0,29.3287,29.3467,29.2569,29.2749,68501.0
2015-11-24 11:40:00,32.62,32.62,32.54,32.54,24525.0,29.2749,29.2749,29.2031,29.2031,24525.0
2015-11-24 11:45:00,32.54,32.57,32.47,32.47,41591.0,29.2031,29.23,29.1402,29.1402,41591.0
2015-11-24 11:50:00,32.48,32.52,32.46,32.47,66942.0,29.1492,29.1851,29.1313,29.1402,66942.0
2015-11-24 11:55:00,32.47,32.54,32.46,32.49,28129.0,29.1402,29.2031,29.1313,29.1582,28129.0
2015-11-24 12:00:00,32.5,32.56,32.47,32.49,67961.0,29.1672,29.221,29.1402,29.1582,67961.0
2015-11-24 12:05:00,32.49,32.5,32.46,32.47,42187.0,29.1582,29.1672,29.1313,29.1402,42187.0
2015-11-24 12:10:00,32.47,32.52,32.46,32.47,102209.0,29.1402,29.1851,29.1313,29.1402,102209.0
2015-11-24 12:15:00,32.47,32.47,32.39,32.39,12547.0,29.1402,29.1402,29.0685,29.0685,12547.0
2015-11-24 12:20:00,32.39,32.42,32.37,32.37,24676.0,29.0685,29.0954,29.0505,29.0505,24676.0
2015-11-24 12:25:00,32.38,32.41,32.35,32.4,13681.0,29.0595,29.0864,29.0326,29.0774,13681.0
2015-11-24 12:30:00,32.41,32.42,32.37,32.41,9394.0,29.0864,29.0954,29.0505,29.0864,9394.0
2015-11-24 12:35:00,32.42,32.43,32.38,32.4,8619.0,29.0954,29.1043,29.0595,29.0774,8619.0
2015-11-24 12:40:00,32.41,32.43,32.39,32.41,7906.0,29.0864,29.1043,29.0685,29.0864,7906.0
2015-11-24 12:45:00,32.41,32.41,32.35,32.39,21706.0,29.0864,29.0864,29.0326,29.0685,21706.0
2015-11-24 12:50:00,32.39,32.42,32.37,32.39,16389.0,29.0685,29.0954,29.0505,29.0685,16389.0
2015-11-24 12:55:00,32.39,32.43,32.39,32.42,6836.0,29.0685,29.1043,29.0685,29.0954,6836.0
2015-11-24 13:00:00,32.42,32.49,32.41,32.49,25635.0,29.0954,29.1582,29.0864,29.1582,25635.0
2015-11-24 13:05:00,32.5,32.56,32.49,32.56,40588.0,29.1672,29.221,29.1582,29.221,40588.0
2015-11-24 13:10:00,32.56,32.61,32.56,32.58,38692.0,29.221,29.2659,29.221,29.239,38692.0
2015-11-24 13:15:00,32.57,32.64,32.56,32.61,27937.0,29.23,29.2928,29.221,29.2659,27937.0
2015-11-24 13:20:00,32.61,32.68,32.6,32.65,82747.0,29.2659,29.3287,29.2569,29.3018,82747.0
2015-11-24 13:25:00,32.66,32.67,32.63,32.66,63460.0,29.3108,29.3197,29.2838,29.3108,63460.0
2015-11-24 13:30:00,32.65,32.69,32.63,32.67,20067.0,29.3018,29.3377,29.2838,29.3197,20067.0
2015-11-24 13:35:00,32.67,32.75,32.66,32.67,91367.0,29.3197,29.3915,29.3108,29.3197,91367.0
2015-11-24 13:40:00,32.68,32.72,32.66,32.68,63341.0,29.3287,29.3646,29.3108,29.3287,63341.0
2015-11-24 13:45:00,32.68,32.72,32.66,32.67,42692.0,29.3287,29.3646,29.3108,29.3197,42692.0
2015-11-24 13:50:00,32.67,32.7,32.66,32.69,31513.0,29.3197,29.3467,29.3108,29.3377,31513.0
2015-11-24 13:55:00,32.69,32.75,32.68,32.74,35074.0,29.3377,29.3915,29.3287,29.3826,35074.0
2015-11-24 14:00:00,32.75,32.81,32.74,32.8,33552.0,29.3915,29.4454,29.3826,29.4364,33552.0
2015-11-24 14:05:00,32.8,32.83,32.76,32.79,50475.0,29.4364,29.4633,29.4005,29.4274,50475.0
2015-11-24 14:10:00,32.78,32.84,32.77,32.79,35073.0,29.4185,29.4723,29.4095,29.4274,35073.0
2015-11-24 14:15:00,32.79,32.79,32.71,32.78,26920.0,29.4274,29.4274,29.3556,29.4185,26920.0
2015-11-24 14:20:00,32.78,32.78,32.71,32.72,32524.0,29.4185,29.4185,29.3556,29.3646,32524.0
2015-11-24 14:25:00,32.72,32.8,32.71,32.76,28314.0,29.3646,29.4364,29.3556,29.4005,28314.0
2015-11-24 14:30:00,32.75,32.79,32.74,32.77,26751.0,29.3915,29.4274,29.3826,29.4095,26751.0
2015-11-24 14:35:00,32.78,32.78,32.73,32.76,47438.0,29.4185,29.4185,29.3736,29.4005,47438.0
2015-11-24 14:40:00,32.76,32.8,32.76,32.77,30418.0,29.4005,29.4364,29.4005,29.4095,30418.0
2015-11-24 14:45:00,32.77,32.8,32.76,32.79,54721.0,29.4095,29.4364,29.4005,29.4274,54721.0
2015-11-24 14:50:00,32.79,32.82,32.77,32.82,26030.0,29.4274,29.4544,29.4095,29.4544,26030.0
2015-11-24 14:55:00,32.82,32.84,32.8,32.84,26841.0,29.4544,29.4723,29.4364,29.4723,26841.0
2015-11-24 15:00:00,32.84,32.87,32.8,32.84,61450.0,29.4723,29.4992,29.4364,29.4723,61450.0
2015-11-24 15:05:00,32.84,32.89,32.84,32.89,51112.0,29.4723,29.5172,29.4723,29.5172,51112.0
2015-11-24 15:10:00,32.89,32.89,32.81,32.86,65232.0,29.5172,29.5172,29.4454,29.4903,65232.0
2015-11-24 15:15:00,32.86,32.88,32.8,32.81,191409.0,29.4903,29.5082,29.4364,29.4454,191409.0
2015-11-24 15:20:00,32.81,32.85,32.8,32.8,62874.0,29.4454,29.4813,29.4364,29.4364,62874.0
2015-11-24 15:25:00,32.8,32.85,32.79,32.8,95717.0,29.4364,29.4813,29.4274,29.4364,95717.0
2015-11-24 15:30:00,32.8,32.83,32.78,32.8,46959.0,29.4364,29.4633,29.4185,29.4364,46959.0
2015-11-24 15:35:00,32.8,32.81,32.72,32.74,67756.0,29.4364,29.4454,29.3646,29.3826,67756.0
2015-11-24 15:40:00,32.74,32.8,32.71,32.8,70021.0,29.3826,29.4364,29.3556,29.4364,70021.0
2015-11-24 15:45:00,32.8,32.81,32.7,32.72,114519.0,29.4364,29.4454,29.3467,29.3646,114519.0
2015-11-24 15:50:00,32.72,32.73,32.64,32.65,152931.0,29.3646,29.3736,29.2928,29.3018,152931.0
2015-11-24 15:55:00,32.65,32.74,32.64,32.74,186859.0,29.3018,29.3826,29.2928,29.3826,186859.0
2015-11-25 09:30:00,32.67,32.86,32.62,32.65,89241.0,29.3914,29.5623,29.3464,29.3734,89241.0
2015-11-25 09:35:00,32.64,32.8,32.61,32.75,87280.0,29.3644,29.5083,29.3374,29.4634,87280.0
2015-11-25 09:40:00,32.73,32.73,32.51,32.52,56959.0,29.4454,29.4454,29.2474,29.2564,56959.0
2015-11-25 09:45:00,32.53,32.63,32.46,32.55,42771.0,29.2654,29.3554,29.2025,29.2834,42771.0
2015-11-25 09:50:00,32.55,32.65,32.54,32.59,30412.0,29.2834,29.3734,29.2744,29.3194,30412.0
2015-11-25 09:55:00,32.59,32.7,32.57,32.7,79499.0,29.3194,29.4184,29.3014,29.4184,79499.0
2015-11-25 10:00:00,32.7,32.78,32.61,32.66,124864.0,29.4184,29.4903,29.3374,29.3824,124864.0
2015-11-25 10:05:00,32.65,32.79,32.65,32.74,88705.0,29.3734,29.4993,29.3734,29.4544,88705.0
2015-11-25 10:10:00,32.74,32.84,32.73,32.79,44244.0,29.4544,29.5443,29.4454,29.4993,44244.0
2015-11-25 10:15:00,32.78,32.82,32.76,32.8,53235.0,29.4903,29.5263,29.4723,29.5083,53235.0
2015-11-25 10:20:00,32.8,32.81,32.7,32.73,74379.0,29.5083,29.5173,29.4184,29.4454,74379.0
2015-11-25 10:25:00,32.72,32.73,32.64,32.64,43276.0,29.4364,29.4454,29.3644,29.3644,43276.0
2015-11-25 10:30:00,32.65,32.75,32.63,32.71,39781.0,29.3734,29.4634,29.3554,29.4274,39781.0
2015-11-25 10:35:00,32.71,32.75,32.7,32.71,16981.0,29.4274,29.4634,29.4184,29.4274,16981.0
2015-11-25 10:40:00,32.7,32.76,32.7,32.75,21179.0,29.4184,29.4723,29.4184,29.4634,21179.0
2015-11-25 10:45:00,32.76,32.77,32.69,32.72,19918.0,29.4723,29.4813,29.4094,29.4364,19918.0
2015-11-25 10:50:00,32.73,32.73,32.68,32.69,10772.0,29.4454,29.4454,29.4004,29.4094,10772.0
2015-11-25 10:55:00,32.69,32.7,32.67,32.69,12275.0,29.4094,29.4184,29.3914,29.4094,12275.0
2015-11-25 11:00:00,32.69,32.79,32.69,32.79,24282.0,29.4094,29.4993,29.4094,29.4993,24282.0
2015-11-25 11:05:00,32.79,32.79,32.75,32.78,27418.0,29.4993,29.4993,29.4634,29.4903,27418.0
2015-11-25 11:10:00,32.78,32.79,32.73,32.74,23922.0,29.4903,29.4993,29.4454,29.4544,23922.0
2015-11-25 11:15:00,32.74,32.75,32.73,32.74,7907.0,29.4544,29.4634,29.4454,29.4544,7907.0
2015-11-25 11:20:00,32.74,32.77,32.74,32.76,10173.0,29.4544,29.4813,29.4544,29.4723,10173.0
2015-11-25 11:25:00,32.76,32.77,32.69,32.69,16302.0,29.4723,29.4813,29.4094,29.4094,16302.0
2015-11-25 11:30:00,32.7,32.71,32.66,32.67,44082.0,29.4184,29.4274,29.3824,29.3914,44082.0
2015-11-25 11:35:00,32.67,32.69,32.63,32.64,8509.0,29.3914,29.4094,29.3554,29.3644,8509.0
2015-11-25 11:40:00,32.64,32.69,32.62,32.68,11074.0,29.3644,29.4094,29.3464,29.4004,11074.0
2015-11-25 11:45:00,32.69,32.7,32.67,32.68,4553.0,29.4094,29.4184,29.3914,29.4004,4553.0
2015-11-25 11:50:00,32.68,32.71,32.68,32.71,10665.0,29.4004,29.4274,29.4004,29.4274,10665.0
2015-11-25 11:55:00,32.71,32.72,32.7,32.7,4763.0,29.4274,29.4364,29.4184,29.4184,4763.0
2015-11-25 12:00:00,32.71,32.74,32.71,32.72,13769.0,29.4274,29.4544,29.4274,29.4364,13769.0
2015-11-25 12:05:00,32.72,32.74,32.69,32.7,16211.0,29.4364,29.4544,29.4094,29.4184,16211.0
2015-11-25 12:10:00,32.7,32.71,32.69,32.7,7962.0,29.4184,29.4274,29.4094,29.4184,7962.0
2015-11-25 12:15:00,32.7,32.73,32.69,32.7,7773.0,29.4184,29.4454,29.4094,29.4184,7773.0
2015-11-25 12:20:00,32.7,32.73,32.69,32.73,8447.0,29.4184,29.4454,29.4094,29.4454,8447.0
2015-11-25 12:25:00,32.73,32.75,32.72,32.74,23352.0,29.4454,29.4634,29.4364,29.4544,23352.0
2015-11-25 12:30:00,32.74,32.79,32.74,32.77,17025.0,29.4544,29.4993,29.4544,29.4813,17025.0
2015-11-25 12:35:00,32.78,32.8,32.75,32.76,26405.0,29.4903,29.5083,29.4634,29.4723,26405.0
2015-11-25 12:40:00,32.76,32.78,32.75,32.78,19669.0,29.4723,29.4903,29.4634,29.4903,19669.0
2015-11-25 12:45:00,32.78,32.78,32.75,32.75,35991.0,29.4903,29.4903,29.4634,29.4634,35991.0
2015-11-25 12:50:00,32.76,32.78,32.75,32.78,14559.0,29.4723,29.4903,29.4634,29.4903,14559.0
2015-11-25 12:55:00,32.78,32.81,32.77,32.77,44181.0,29.4903,29.5173,29.4813,29.4813,44181.0
2015-11-25 13:00:00,32.78,32.79,32.77,32.77,42255.0,29.4903,29.4993,29.4813,29.4813,42255.0
2015-11-25 13:05:00,32.77,32.78,32.75,32.75,28017.0,29.4813,29.4903,29.4634,29.4634,28017.0
2015-11-25 13:10:00,32.75,32.77,32.74,32.75,31454.0,29.4634,29.4813,29.4544,29.4634,31454.0
2015-11-25 13:15:00,32.75,32.79,32.75,32.78,35003.0,29.4634,29.4993,29.4634,29.4903,35003.0
2015-11-25 13:20:00,32.77,32.79,32.75,32.75,11896.0,29.4813,29.4993,29.4634,29.4634,11896.0
2015-11-25 13:25:00,32.75,32.78,32.74,32.74,6418.0,29.4634,29.4903,29.4544,29.4544,6418.0
2015-11-25 13:30:00,32.75,32.77,32.72,32.76,11647.0,29.4634,29.4813,29.4364,29.4723,11647.0
2015-11-25 13:35:00,32.76,32.78,32.75,32.76,10234.0,29.4723,29.4903,29.4634,29.4723,10234.0
2015-11-25 13:40:00,32.75,32.75,32.71,32.73,15431.0,29.4634,29.4634,29.4274,29.4454,15431.0
2015-11-25 13:45:00,32.72,32.73,32.69,32.7,21080.0,29.4364,29.4454,29.4094,29.4184,21080.0
2015-11-25 13:50:00,32.71,32.75,32.69,32.73,28888.0,29.4274,29.4634,29.4094,29.4454,28888.0
2015-11-25 13:55:00,32.72,32.75,32.72,32.75,15446.0,29.4364,29.4634,29.4364,29.4634,15446.0
2015-11-25 14:00:00,32.75,32.77,32.73,32.73,46407.0,29.4634,29.4813,29.4454,29.4454,46407.0
2015-11-25 14:05:00,32.73,32.74,32.71,32.72,13448.0,29.4454,29.4544,29.4274,29.4364,13448.0
2015-11-25 14:10:00,32.72,32.73,32.7,32.7,15834.0,29.4364,29.4454,29.4184,29.4184,15834.0
2015-11-25 14:15:00,32.71,32.73,32.69,32.73,33306.0,29.4274,29.4454,29.4094,29.4454,33306.0
2015-11-25 14:20:00,32.73,32.77,32.73,32.75,20048.0,29.4454,29.4813,29.4454,29.4634,20048.0
2015-11-25 14:25:00,32.75,32.77,32.73,32.73,9265.0,29.4634,29.4813,29.4454,29.4454,9265.0
2015-11-25 14:30:00,32.72,32.75,32.71,32.75,15462.0,29.4364,29.4634,29.4274,29.4634,15462.0
2015-11-25 14:35:00,32.75,32.75,32.72,32.75,13061.0,29.4634,29.4634,29.4364,29.4634,13061.0
2015-11-25 14:40:00,32.75,32.77,32.73,32.76,10584.0,29.4634,29.4813,29.4454,29.4723,10584.0
2015-11-25 14:45:00,32.75,32.75,32.72,32.75,11117.0,29.4634,29.4634,29.4364,29.4634,11117.0
2015-11-25 14:50:00,32.75,32.75,32.72,32.74,12105.0,29.4634,29.4634,29.4364,29.4544,12105.0
2015-11-25 14:55:00,32.75,32.77,32.74,32.77,13899.0,29.4634,29.4813,29.4544,29.4813,13899.0
2015-11-25 15:00:00,32.77,32.78,32.75,32.77,16300.0,29.4813,29.4903,29.4634,29.4813,16300.0
2015-11-25 15:05:00,32.77,32.78,32.74,32.78,11852.0,29.4813,29.4903,29.4544,29.4903,11852.0
2015-11-25 15:10:00,32.78,32.79,32.77,32.77,11762.0,29.4903,29.4993,29.4813,29.4813,11762.0
2015-11-25 15:15:00,32.77,32.8,32.76,32.79,22521.0,29.4813,29.5083,29.4723,29.4993,22521.0
2015-11-25 15:20:00,32.79,32.79,32.77,32.78,10059.0,29.4993,29.4993,29.4813,29.4903,10059.0
2015-11-25 15:25:00,32.78,32.81,32.75,32.79,73738.0,29.4903,29.5173,29.4634,29.4993,73738.0
2015-11-25 15:30:00,32.8,32.8,32.76,32.77,15559.0,29.5083,29.5083,29.4723,29.4813,15559.0
2015-11-25 15:35:00,32.76,32.78,32.75,32.77,30165.0,29.4723,29.4903,29.4634,29.4813,30165.0
2015-11-25 15:40:00,32.77,32.78,32.74,32.77,44382.0,29.4813,29.4903,29.4544,29.4813,44382.0
2015-11-25 15:45:00,32.76,32.77,32.72,32.77,64729.0,29.4723,29.4813,29.4364,29.4813,64729.0
2015-11-25 15:50:00,32.77,32.77,32.74,32.77,51369.0,29.4813,29.4813,29.4544,29.4813,51369.0
2015-11-25 15:55:00,32.77,32.78,32.75,32.76,126354.0,29.4813,29.4903,29.4634,29.4723,126354.0
2015-11-27 09:30:00,32.71,32.81,32.53,32.68,68097.0,29.4274,29.5173,29.2654,29.4004,68097.0
2015-11-27 09:35:00,32.69,32.81,32.69,32.79,28425.0,29.4094,29.5173,29.4094,29.4993,28425.0
2015-11-27 09:40:00,32.78,32.85,32.73,32.79,33948.0,29.4903,29.5533,29.4454,29.4993,33948.0
2015-11-27 09:45:00,32.79,32.8,32.67,32.78,32164.0,29.4993,29.5083,29.3914,29.4903,32164.0
2015-11-27 09:50:00,32.77,32.82,32.72,32.78,24963.0,29.4813,29.5263,29.4364,29.4903,24963.0
2015-11-27 09:55:00,32.78,32.8,32.7,32.8,24057.0,29.4903,29.5083,29.4184,29.5083,24057.0
2015-11-27 10:00:00,32.81,32.82,32.67,32.71,32580.0,29.5173,29.5263,29.3914,29.4274,32580.0
2015-11-27 10:05:00,32.72,32.75,32.67,32.75,24102.0,29.4364,29.4634,29.3914,29.4634,24102.0
2015-11-27 10:10:00,32.74,32.81,32.71,32.81,22235.0,29.4544,29.5173,29.4274,29.5173,22235.0
2015-11-27 10:15:00,32.8,32.88,32.77,32.88,19164.0,29.5083,29.5803,29.4813,29.5803,19164.0
2015-11-27 10:20:00,32.9,32.92,32.88,32.91,33959.0,29.5983,29.6163,29.5803,29.6073,33959.0
2015-11-27 10:25:00,32.9,32.95,32.88,32.88,17461.0,29.5983,29.6433,29.5803,29.5803,17461.0
2015-11-27 10:30:00,32.88,32.89,32.84,32.87,25757.0,29.5803,29.5893,29.5443,29.5713,25757.0
2015-11-27 10:35:00,32.88,32.9,32.86,32.87,28770.0,29.5803,29.5983,29.5623,29.5713,28770.0
2015-11-27 10:40:00,32.86,32.93,32.86,32.9,42936.0,29.5623,29.6253,29.5623,29.5983,42936.0
2015-11-27 10:45:00,32.88,32.89,32.85,32.87,18382.0,29.5803,29.5893,29.5533,29.5713,18382.0
2015-11-27 10:50:00,32.87,32.88,32.85,32.87,19982.0,29.5713,29.5803,29.5533,29.5713,19982.0
2015-11-27 10:55:00,32.88,32.88,32.85,32.88,16105.0,29.5803,29.5803,29.5533,29.5803,16105.0
2015-11-27 11:00:00,32.88,32.9,32.85,32.88,24366.0,29.5803,29.5983,29.5533,29.5803,24366.0
2015-11-27 11:05:00,32.88,32.91,32.86,32.9,47335.0,29.5803,29.6073,29.5623,29.5983,47335.0
2015-11-27 11:10:00,32.91,32.91,32.86,32.87,16899.0,29.6073,29.6073,29.5623,29.5713,16899.0
2015-11-27 11:15:00,32.86,32.87,32.79,32.84,48675.0,29.5623,29.5713,29.4993,29.5443,48675.0
2015-11-27 11:20:00,32.85,32.85,32.79,32.8,18925.0,29.5533,29.5533,29.4993,29.5083,18925.0
2015-11-27 11:25:00,32.79,32.82,32.78,32.78,34680.0,29.4993,29.5263,29.4903,29.4903,34680.0
2015-11-27 11:30:00,32.77,32.79,32.73,32.73,40962.0,29.4813,29.4993,29.4454,29.4454,40962.0
2015-11-27 11:35:00,32.72,32.74,32.69,32.7,38271.0,29.4364,29.4544,29.4094,29.4184,38271.0
2015-11-27 11:40:00,32.7,32.71,32.68,32.71,27944.0,29.4184,29.4274,29.4004,29.4274,27944.0
2015-11-27 11:45:00,32.71,32.71,32.66,32.68,33757.0,29.4274,29.4274,29.3824,29.4004,33757.0
2015-11-27 11:50:00,32.68,32.69,32.67,32.69,10489.0,29.4004,29.4094,29.3914,29.4094,10489.0
2015-11-27 11:55:00,32.69,32.7,32.68,32.7,19443.0,29.4094,29.4184,29.4004,29.4184,19443.0
2015-11-27 12:00:00,32.7,32.73,32.69,32.73,21436.0,29.4184,29.4454,29.4094,29.4454,21436.0
2015-11-27 12:05:00,32.73,32.76,32.73,32.76,15292.0,29.4454,29.4723,29.4454,29.4723,15292.0
2015-11-27 12:10:00,32.76,32.76,32.74,32.74,36694.0,29.4723,29.4723,29.4544,29.4544,36694.0
2015-11-27 12:15:00,32.75,32.78,32.74,32.78,13649.0,29.4634,29.4903,29.4544,29.4903,13649.0
2015-11-27 12:20:00,32.78,32.78,32.76,32.77,35133.0,29.4903,29.4903,29.4723,29.4813,35133.0
2015-11-27 12:25:00,32.77,32.77,32.76,32.77,13964.0,29.4813,29.4813,29.4723,29.4813,13964.0
2015-11-27 12:30:00,32.77,32.78,32.76,32.78,15870.0,29.4813,29.4903,29.4723,29.4903,15870.0
2015-11-27 12:35:00,32.78,32.79,32.76,32.77,37269.0,29.4903,29.4993,29.4723,29.4813,37269.0
2015-11-27 12:40:00,32.76,32.77,32.74,32.75,29281.0,29.4723,29.4813,29.4544,29.4634,29281.0
2015-11-27 12:45:00,32.75,32.78,32.74,32.76,53434.0,29.4634,29.4903,29.4544,29.4723,53434.0
2015-11-27 12:50:00,32.76,32.78,32.74,32.74,57069.0,29.4723,29.4903,29.4544,29.4544,57069.0
2015-11-27 12:55:00,32.75,32.77,32.74,32.76,142753.0,29.4634,29.4813,29.4544,29.4723,142753.0
2015-11-30 09:30:00,32.72,32.85,32.64,32.66,130119.0,29.4364,29.5533,29.3644,29.3824,130119.0
2015-11-30 09:35:00,32.7,32.75,32.65,32.72,52921.0,29.4184,29.4634,29.3734,29.4364,52921.0
2015-11-30 09:40:00,32.73,32.73,32.53,32.56,110904.0,29.4454,29.4454,29.2654,29.2924,110904.0
2015-11-30 09:45:00,32.57,32.58,32.45,32.5,70600.0,29.3014,29.3104,29.1935,29.2384,70600.0
2015-11-30 09:50:00,32.51,32.62,32.49,32.58,41034.0,29.2474,29.3464,29.2294,29.3104,41034.0
2015-11-30 09:55:00,32.58,32.6,32.49,32.5,29976.0,29.3104,29.3284,29.2294,29.2384,29976.0
2015-11-30 10:00:00,32.49,32.54,32.39,32.39,64625.0,29.2294,29.2744,29.1395,29.1395,64625.0
2015-11-30 10:05:00,32.4,32.47,32.31,32.45,125843.0,29.1485,29.2115,29.0675,29.1935,125843.0
2015-11-30 10:10:00,32.46,32.48,32.41,32.44,54411.0,29.2025,29.2204,29.1575,29.1845,54411.0
2015-11-30 10:15:00,32.44,32.5,32.42,32.42,29991.0,29.1845,29.2384,29.1665,29.1665,29991.0
2015-11-30 10:20:00,32.42,32.48,32.41,32.43,32073.0,29.1665,29.2204,29.1575,29.1755,32073.0
2015-11-30 10:25:00,32.44,32.6,32.43,32.59,20290.0,29.1845,29.3284,29.1755,29.3194,20290.0
2015-11-30 10:30:00,32.59,32.66,32.57,32.6,37849.0,29.3194,29.3824,29.3014,29.3284,37849.0
2015-11-30 10:35:00,32.61,32.62,32.56,32.57,21521.0,29.3374,29.3464,29.2924,29.3014,21521.0
2015-11-30 10:40:00,32.58,32.61,32.5,32.6,59541.0,29.3104,29.3374,29.2384,29.3284,59541.0
2015-11-30 10:45:00,32.59,32.63,32.56,32.61,32644.0,29.3194,29.3554,29.2924,29.3374,32644.0
2015-11-30 10:50:00,32.62,32.65,32.6,32.6,19087.0,29.3464,29.3734,29.3284,29.3284,19087.0
2015-11-30 10:55:00,32.6,32.61,32.56,32.58,43154.0,29.3284,29.3374,29.2924,29.3104,43154.0
2015-11-30 11:00:00,32.58,32.61,32.57,32.57,19044.0,29.3104,29.3374,29.3014,29.3014,19044.0
2015-11-30 11:05:00,32.58,32.63,32.57,32.6,19021.0,29.3104,29.3554,29.3014,29.3284,19021.0
2015-11-30 11:10:00,32.6,32.62,32.59,32.61,16587.0,29.3284,29.3464,29.3194,29.3374,16587.0
2015-11-30 11:15:00,32.61,32.63,32.56,32.56,16052.0,29.3374,29.3554,29.2924,29.2924,16052.0
2015-11-30 11:20:00,32.57,32.61,32.56,32.56,12982.0,29.3014,29.3374,29.2924,29.2924,12982.0
2015-11-30 11:25:00,32.55,32.55,32.48,32.51,27254.0,29.2834,29.2834,29.2204,29.2474,27254.0
2015-11-30 11:30:00,32.5,32.53,32.49,32.5,12653.0,29.2384,29.2654,29.2294,29.2384,12653.0
2015-11-30 11:35:00,32.49,32.55,32.47,32.54,17324.0,29.2294,29.2834,29.2115,29.2744,17324.0
2015-11-30 11:40:00,32.54,32.54,32.49,32.52,11633.0,29.2744,29.2744,29.2294,29.2564,11633.0
2015-11-30 11:45:00,32.53,32.53,32.45,32.45,13198.0,29.2654,29.2654,29.1935,29.1935,13198.0
2015-11-30 11:50:00,32.45,32.48,32.43,32.47,20704.0,29.1935,29.2204,29.1755,29.2115,20704.0
2015-11-30 11:55:00,32.48,32.5,32.48,32.49,8259.0,29.2204,29.2384,29.2204,29.2294,8259.0
2015-11-30 12:00:00,32.5,32.5,32.46,32.49,15041.0,29.2384,29.2384,29.2025,29.2294,15041.0
2015-11-30 12:05:00,32.48,32.5,32.47,32.49,18319.0,29.2204,29.2384,29.2115,29.2294,18319.0
2015-11-30 12:10:00,32.48,32.5,32.44,32.44,18528.0,29.2204,29.2384,29.1845,29.1845,18528.0
2015-11-30 12:15:00,32.44,32.49,32.41,32.48,12617.0,29.1845,29.2294,29.1575,29.2204,12617.0
2015-11-30 12:20:00,32.48,32.5,32.46,32.49,42167.0,29.2204,29.2384,29.2025,29.2294,42167.0
2015-11-30 12:25:00,32.48,32.51,32.47,32.48,38045.0,29.2204,29.2474,29.2115,29.2204,38045.0
2015-11-30 12:30:00,32.48,32.48,32.45,32.48,19711.0,29.2204,29.2204,29.1935,29.2204,19711.0
2015-11-30 12:35:00,32.48,32.49,32.46,32.47,14602.0,29.2204,29.2294,29.2025,29.2115,14602.0
2015-11-30 12:40:00,32.47,32.5,32.46,32.48,21229.0,29.2115,29.2384,29.2025,29.2204,21229.0
2015-11-30 12:45:00,32.48,32.5,32.46,32.47,13113.0,29.2204,29.2384,29.2025,29.2115,13113.0
2015-11-30 12:50:00,32.48,32.49,32.47,32.49,8296.0,29.2204,29.2294,29.2115,29.2294,8296.0
2015-11-30 12:55:00,32.48,32.5,32.46,32.47,12105.0,29.2204,29.2384,29.2025,29.2115,12105.0
2015-11-30 13:00:00,32.46,32.49,32.46,32.49,8135.0,29.2025,29.2294,29.2025,29.2294,8135.0
2015-11-30 13:05:00,32.48,32.5,32.46,32.48,17663.0,29.2204,29.2384,29.2025,29.2204,17663.0
2015-11-30 13:10:00,32.48,32.5,32.46,32.46,19745.0,29.2204,29.2384,29.2025,29.2025,19745.0
2015-11-30 13:15:00,32.47,32.48,32.45,32.46,21622.0,29.2115,29.2204,29.1935,29.2025,21622.0
2015-11-30 13:20:00,32.46,32.47,32.45,32.46,34142.0,29.2025,29.2115,29.1935,29.2025,34142.0
2015-11-30 13:25:00,32.45,32.47,32.43,32.43,60801.0,29.1935,29.2115,29.1755,29.1755,60801.0
2015-11-30 13:30:00,32.43,32.44,32.39,32.4,33635.0,29.1755,29.1845,29.1395,29.1485,33635.0
2015-11-30 13:35:00,32.41,32.42,32.4,32.41,23869.0,29.1575,29.1665,29.1485,29.1575,23869.0
2015-11-30 13:40:00,32.41,32.44,32.39,32.39,24476.0,29.1575,29.1845,29.1395,29.1395,24476.0
2015-11-30 13:45:00,32.39,32.42,32.39,32.42,16073.0,29.1395,29.1665,29.1395,29.1665,16073.0
2015-11-30 13:50:00,32.42,32.42,32.38,32.38,16524.0,29.1665,29.1665,29.1305,29.1305,16524.0
2015-11-30 13:55:00,32.38,32.41,32.38,32.4,44354.0,29.1305,29.1575,29.1305,29.1485,44354.0
2015-11-30 14:00:00,32.41,32.43,32.38,32.43,34490.0,29.1575,29.1755,29.1305,29.1755,34490.0
2015-11-30 14:05:00,32.43,32.47,32.42,32.45,31029.0,29.1755,29.2115,29.1665,29.1935,31029.0
2015-11-30 14:10:00,32.45,32.48,32.45,32.45,24119.0,29.1935,29.2204,29.1935,29.1935,24119.0
2015-11-30 14:15:00,32.45,32.47,32.42,32.42,25683.0,29.1935,29.2115,29.1665,29.1665,25683.0
2015-11-30 14:20:00,32.42,32.43,32.39,32.39,24300.0,29.1665,29.1755,29.1395,29.1395,24300.0
2015-11-30 14:25:00,32.39,32.4,32.38,32.4,23747.0,29.1395,29.1485,29.1305,29.1485,23747.0
2015-11-30 14:30:00,32.39,32.42,32.38,32.39,20439.0,29.1395,29.1665,29.1305,29.1395,20439.0
2015-11-30 14:35:00,32.39,32.4,32.37,32.39,16941.0,29.1395,29.1485,29.1215,29.1395,16941.0
2015-11-30 14:40:00,32.39,32.45,32.37,32.45,29712.0,29.1395,29.1935,29.1215,29.1935,29712.0
2015-11-30 14:45:00,32.45,32.45,32.41,32.43,23155.0,29.1935,29.1935,29.1575,29.1755,23155.0
2015-11-30 14:50:00,32.43,32.43,32.4,32.41,18587.0,29.1755,29.1755,29.1485,29.1575,18587.0
2015-11-30 14:55:00,32.4,32.42,32.39,32.39,23975.0,29.1485,29.1665,29.1395,29.1395,23975.0
2015-11-30 15:00:00,32.4,32.4,32.34,32.35,62136.0,29.1485,29.1485,29.0945,29.1035,62136.0
2015-11-30 15:05:00,32.34,32.36,32.34,32.36,28644.0,29.0945,29.1125,29.0945,29.1125,28644.0
2015-11-30 15:10:00,32.36,32.38,32.35,32.37,30104.0,29.1125,29.1305,29.1035,29.1215,30104.0
2015-11-30 15:15:00,32.37,32.38,32.34,32.34,26717.0,29.1215,29.1305,29.0945,29.0945,26717.0
2015-11-30 15:20:00,32.34,32.38,32.34,32.34,37213.0,29.0945,29.1305,29.0945,29.0945,37213.0
2015-11-30 15:25:00,32.34,32.36,32.34,32.36,22840.0,29.0945,29.1125,29.0945,29.1125,22840.0
2015-11-30 15:30:00,32.36,32.4,32.34,32.38,44284.0,29.1125,29.1485,29.0945,29.1305,44284.0
2015-11-30 15:35:00,32.38,32.39,32.34,32.38,69292.0,29.1305,29.1395,29.0945,29.1305,69292.0
2015-11-30 15:40:00,32.37,32.38,32.32,32.34,117165.0,29.1215,29.1305,29.0765,29.0945,117165.0
2015-11-30 15:45:00,32.33,32.34,32.29,32.34,114254.0,29.0855,29.0945,29.0495,29.0945,114254.0
2015-11-30 15:50:00,32.33,32.34,32.31,32.33,109693.0,29.0855,29.0945,29.0675,29.0855,109693.0
2015-11-30 15:55:00,32.32,32.35,32.31,32.31,204020.0,29.0765,29.1035,29.0675,29.0675,204020.0
2015-12-01 09:30:00,32.43,32.49,32.32,32.49,70984.0,29.1755,29.2294,29.0765,29.2294,70984.0
2015-12-01 09:35:00,32.5,32.58,32.47,32.5,65127.0,29.2384,29.3104,29.2115,29.2384,65127.0
2015-12-01 09:40:00,32.5,32.59,32.48,32.55,49562.0,29.2384,29.3194,29.2204,29.2834,49562.0
2015-12-01 09:45:00,32.57,32.57,32.43,32.5,61357.0,29.3014,29.3014,29.1755,29.2384,61357.0
2015-12-01 09:50:00,32.5,32.55,32.48,32.51,53207.0,29.2384,29.2834,29.2204,29.2474,53207.0
2015-12-01 09:55:00,32.51,32.56,32.5,32.5,39297.0,29.2474,29.2924,29.2384,29.2384,39297.0
2015-12-01 10:00:00,32.49,32.51,32.41,32.41,43802.0,29.2294,29.2474,29.1575,29.1575,43802.0
2015-12-01 10:05:00,32.41,32.45,32.39,32.43,57369.0,29.1575,29.1935,29.1395,29.1755,57369.0
2015-12-01 10:10:00,32.43,32.44,32.39,32.42,39115.0,29.1755,29.1845,29.1395,29.1665,39115.0
2015-12-01 10:15:00,32.41,32.41,32.29,32.39,35685.0,29.1575,29.1575,29.0495,29.1395,35685.0
2015-12-01 10:20:00,32.39,32.39,32.32,32.36,20038.0,29.1395,29.1395,29.0765,29.1125,20038.0
2015-12-01 10:25:00,32.36,32.49,32.35,32.47,37377.0,29.1125,29.2294,29.1035,29.2115,37377.0
2015-12-01 10:30:00,32.46,32.47,32.4,32.4,27243.0,29.2025,29.2115,29.1485,29.1485,27243.0
2015-12-01 10:35:00,32.4,32.51,32.4,32.45,30827.0,29.1485,29.2474,29.1485,29.1935,30827.0
2015-12-01 10:40:00,32.45,32.47,32.41,32.45,38553.0,29.1935,29.2115,29.1575,29.1935,38553.0
2015-12-01 10:45:00,32.45,32.45,32.39,32.42,24706.0,29.1935,29.1935,29.1395,29.1665,24706.0
2015-12-01 10:50:00,32.42,32.44,32.39,32.4,29871.0,29.1665,29.1845,29.1395,29.1485,29871.0
2015-12-01 10:55:00,32.4,32.42,32.38,32.41,26078.0,29.1485,29.1665,29.1305,29.1575,26078.0
2015-12-01 11:00:00,32.41,32.45,32.4,32.45,18655.0,29.1575,29.1935,29.1485,29.1935,18655.0
2015-12-01 11:05:00,32.45,32.49,32.43,32.47,22684.0,29.1935,29.2294,29.1755,29.2115,22684.0
2015-12-01 11:10:00,32.48,32.52,32.48,32.51,24798.0,29.2204,29.2564,29.2204,29.2474,24798.0
2015-12-01 11:15:00,32.5,32.51,32.45,32.45,39182.0,29.2384,29.2474,29.1935,29.1935,39182.0
2015-12-01 11:20:00,32.45,32.51,32.43,32.5,58065.0,29.1935,29.2474,29.1755,29.2384,58065.0
2015-12-01 11:25:00,32.51,32.52,32.46,32.48,41361.0,29.2474,29.2564,29.2025,29.2204,41361.0
2015-12-01 11:30:00,32.49,32.53,32.47,32.47,23140.0,29.2294,29.2654,29.2115,29.2115,23140.0
2015-12-01 11:35:00,32.48,32.48,32.42,32.43,21592.0,29.2204,29.2204,29.1665,29.1755,21592.0
2015-12-01 11:40:00,32.43,32.46,32.42,32.44,15126.0,29.1755,29.2025,29.1665,29.1845,15126.0
2015-12-01 11:45:00,32.45,32.47,32.43,32.45,25959.0,29.1935,29.2115,29.1755,29.1935,25959.0
2015-12-01 11:50:00,32.45,32.47,32.44,32.45,23929.0,29.1935,29.2115,29.1845,29.1935,23929.0
2015-12-01 11:55:00,32.45,32.46,32.43,32.45,21928.0,29.1935,29.2025,29.1755,29.1935,21928.0
2015-12-01 12:00:00,32.46,32.5,32.45,32.48,23786.0,29.2025,29.2384,29.1935,29.2204,23786.0
2015-12-01 12:05:00,32.48,32.53,32.48,32.52,12958.0,29.2204,29.2654,29.2204,29.2564,12958.0
2015-12-01 12:10:00,32.53,32.55,32.52,32.55,32811.0,29.2654,29.2834,29.2564,29.2834,32811.0
2015-12-01 12:15:00,32.54,32.56,32.52,32.54,21057.0,29.2744,29.2924,29.2564,29.2744,21057.0
2015-12-01 12:20:00,32.54,32.6,32.53,32.6,17192.0,29.2744,29.3284,29.2654,29.3284,17192.0
2015-12-01 12:25:00,32.6,32.62,32.6,32.6,23481.0,29.3284,29.3464,29.3284,29.3284,23481.0
2015-12-01 12:30:00,32.61,32.65,32.6,32.64,15331.0,29.3374,29.3734,29.3284,29.3644,15331.0
2015-12-01 12:35:00,32.65,32.67,32.63,32.65,33417.0,29.3734,29.3914,29.3554,29.3734,33417.0
2015-12-01 12:40:00,32.65,32.74,32.64,32.73,91964.0,29.3734,29.4544,29.3644,29.4454,91964.0
2015-12-01 12:45:00,32.73,32.8,32.73,32.8,50367.0,29.4454,29.5083,29.4454,29.5083,50367.0
2015-12-01 12:50:00,32.8,32.83,32.78,32.8,30848.0,29.5083,29.5353,29.4903,29.5083,30848.0
2015-12-01 12:55:00,32.81,32.85,32.81,32.85,28362.0,29.5173,29.5533,29.5173,29.5533,28362.0
2015-12-01 13:00:00,32.86,32.86,32.85,32.86,16336.0,29.5623,29.5623,29.5533,29.5623,16336.0
2015-12-01 13:05:00,32.86,32.88,32.85,32.87,33567.0,29.5623,29.5803,29.5533,29.5713,33567.0
2015-12-01 13:10:00,32.88,32.89,32.87,32.89,36596.0,29.5803,29.5893,29.5713,29.5893,36596.0
2015-12-01 13:15:00,32.89,32.92,32.89,32.9,48238.0,29.5893,29.6163,29.5893,29.5983,48238.0
2015-12-01 13:20:00,32.9,32.91,32.89,32.9,19718.0,29.5983,29.6073,29.5893,29.5983,19718.0
2015-12-01 13:25:00,32.91,32.92,32.85,32.89,49716.0,29.6073,29.6163,29.5533,29.5893,49716.0
2015-12-01 13:30:00,32.89,32.92,32.88,32.91,33967.0,29.5893,29.6163,29.5803,29.6073,33967.0
2015-12-01 13:35:00,32.92,32.96,32.9,32.92,85031.0,29.6163,29.6523,29.5983,29.6163,85031.0
2015-12-01 13:40:00,32.93,32.96,32.92,32.94,24157.0,29.6253,29.6523,29.6163,29.6343,24157.0
2015-12-01 13:45:00,32.94,32.94,32.9,32.93,23569.0,29.6343,29.6343,29.5983,29.6253,23569.0
2015-12-01 13:50:00,32.93,32.94,32.91,32.92,24288.0,29.6253,29.6343,29.6073,29.6163,24288.0
2015-12-01 13:55:00,32.92,32.95,32.92,32.93,21542.0,29.6163,29.6433,29.6163,29.6253,21542.0
2015-12-01 14:00:00,32.93,32.97,32.93,32.96,34397.0,29.6253,29.6613,29.6253,29.6523,34397.0
2015-12-01 14:05:00,32.95,32.98,32.95,32.97,38651.0,29.6433,29.6703,29.6433,29.6613,38651.0
2015-12-01 14:10:00,32.97,32.97,32.94,32.95,51294.0,29.6613,29.6613,29.6343,29.6433,51294.0
2015-12-01 14:15:00,32.96,32.98,32.95,32.96,44220.0,29.6523,29.6703,29.6433,29.6523,44220.0
2015-12-01 14:20:00,32.96,33.0,32.96,33.0,143179.0,29.6523,29.6883,29.6523,29.6883,143179.0
2015-12-01 14:25:00,33.0,33.0,32.97,32.97,52853.0,29.6883,29.6883,29.6613,29.6613,52853.0
2015-12-01 14:30:00,32.97,32.98,32.95,32.98,28452.0,29.6613,29.6703,29.6433,29.6703,28452.0
2015-12-01 14:35:00,32.97,32.98,32.94,32.95,27850.0,29.6613,29.6703,29.6343,29.6433,27850.0
2015-12-01 14:40:00,32.95,33.01,32.93,33.0,68982.0,29.6433,29.6973,29.6253,29.6883,68982.0
2015-12-01 14:45:00,32.99,33.03,32.98,33.0,77055.0,29.6793,29.7153,29.6703,29.6883,77055.0
2015-12-01 14:50:00,32.99,32.99,32.97,32.97,28100.0,29.6793,29.6793,29.6613,29.6613,28100.0
2015-12-01 14:55:00,32.97,33.0,32.97,32.98,24687.0,29.6613,29.6883,29.6613,29.6703,24687.0
2015-12-01 15:00:00,32.98,33.0,32.95,33.0,69824.0,29.6703,29.6883,29.6433,29.6883,69824.0
2015-12-01 15:05:00,33.0,33.01,32.99,33.0,38037.0,29.6883,29.6973,29.6793,29.6883,38037.0
2015-12-01 15:10:00,33.0,33.0,32.98,32.99,25987.0,29.6883,29.6883,29.6703,29.6793,25987.0
2015-12-01 15:15:00,32.98,33.01,32.94,33.0,60016.0,29.6703,29.6973,29.6343,29.6883,60016.0
2015-12-01 15:20:00,33.0,33.03,32.99,33.0,119324.0,29.6883,29.7153,29.6793,29.6883,119324.0
2015-12-01 15:25:00,33.01,33.06,32.99,33.04,77172.0,29.6973,29.7422,29.6793,29.7242,77172.0
2015-12-01 15:30:00,33.05,33.05,32.98,33.0,123852.0,29.7332,29.7332,29.6703,29.6883,123852.0
2015-12-01 15:35:00,32.99,33.0,32.97,32.98,30720.0,29.6793,29.6883,29.6613,29.6703,30720.0
2015-12-01 15:40:00,32.99,33.01,32.98,33.01,106099.0,29.6793,29.6973,29.6703,29.6973,106099.0
2015-12-01 15:45:00,33.01,33.01,32.95,32.97,121469.0,29.6973,29.6973,29.6433,29.6613,121469.0
2015-12-01 15:50:00,32.98,33.01,32.97,33.0,148013.0,29.6703,29.6973,29.6613,29.6883,148013.0
2015-12-01 15:55:00,33.0,33.05,32.99,33.01,251269.0,29.6883,29.7332,29.6793,29.6973,251269.0
2015-12-02 09:30:00,33.01,33.1,32.88,32.95,111401.0,29.6973,29.7782,29.5803,29.6433,111401.0
2015-12-02 09:35:00,32.95,33.0,32.94,33.0,51283.0,29.6433,29.6883,29.6343,29.6883,51283.0
2015-12-02 09:40:00,33.0,33.05,32.95,33.0,45360.0,29.6883,29.7332,29.6433,29.6883,45360.0
2015-12-02 09:45:00,32.99,33.0,32.94,32.97,19946.0,29.6793,29.6883,29.6343,29.6613,19946.0
2015-12-02 09:50:00,32.97,32.99,32.88,32.88,24058.0,29.6613,29.6793,29.5803,29.5803,24058.0
2015-12-02 09:55:00,32.87,32.94,32.86,32.94,22672.0,29.5713,29.6343,29.5623,29.6343,22672.0
2015-12-02 10:00:00,32.93,32.93,32.82,32.84,18017.0,29.6253,29.6253,29.5263,29.5443,18017.0
2015-12-02 10:05:00,32.84,32.84,32.71,32.73,41442.0,29.5443,29.5443,29.4274,29.4454,41442.0
2015-12-02 10:10:00,32.73,32.78,32.71,32.71,31531.0,29.4454,29.4903,29.4274,29.4274,31531.0
2015-12-02 10:15:00,32.71,32.83,32.7,32.76,31140.0,29.4274,29.5353,29.4184,29.4723,31140.0
2015-12-02 10:20:00,32.77,32.84,32.76,32.84,34285.0,29.4813,29.5443,29.4723,29.5443,34285.0
2015-12-02 10:25:00,32.83,32.83,32.78,32.78,26799.0,29.5353,29.5353,29.4903,29.4903,26799.0
2015-12-02 10:30:00,32.77,32.77,32.71,32.75,18410.0,29.4813,29.4813,29.4274,29.4634,18410.0
2015-12-02 10:35:00,32.75,32.82,32.75,32.82,9107.0,29.4634,29.5263,29.4634,29.5263,9107.0
2015-12-02 10:40:00,32.82,32.91,32.8,32.91,17740.0,29.5263,29.6073,29.5083,29.6073,17740.0
2015-12-02 10:45:00,32.9,32.9,32.82,32.83,17188.0,29.5983,29.5983,29.5263,29.5353,17188.0
2015-12-02 10:50:00,32.83,32.88,32.81,32.86,34747.0,29.5353,29.5803,29.5173,29.5623,34747.0
2015-12-02 10:55:00,32.86,32.86,32.8,32.83,26957.0,29.5623,29.5623,29.5083,29.5353,26957.0
2015-12-02 11:00:00,32.83,32.84,32.78,32.8,19110.0,29.5353,29.5443,29.4903,29.5083,19110.0
2015-12-02 11:05:00,32.8,32.83,32.79,32.83,24020.0,29.5083,29.5353,29.4993,29.5353,24020.0
2015-12-02 11:10:00,32.84,32.9,32.82,32.89,29933.0,29.5443,29.5983,29.5263,29.5893,29933.0
2015-12-02 11:15:00,32.9,32.9,32.87,32.88,21354.0,29.5983,29.5983,29.5713,29.5803,21354.0
2015-12-02 11:20:00,32.89,32.98,32.88,32.98,49864.0,29.5893,29.6703,29.5803,29.6703,49864.0
2015-12-02 11:25:00,32.97,32.98,32.94,32.96,25980.0,29.6613,29.6703,29.6343,29.6523,25980.0
2015-12-02 11:30:00,32.97,32.97,32.93,32.95,21075.0,29.6613,29.6613,29.6253,29.6433,21075.0
2015-12-02 11:35:00,32.95,32.95,32.86,32.86,62642.0,29.6433,29.6433,29.5623,29.5623,62642.0
2015-12-02 11:40:00,32.86,32.87,32.83,32.84,14919.0,29.5623,29.5713,29.5353,29.5443,14919.0
2015-12-02 11:45:00,32.84,32.87,32.83,32.87,21990.0,29.5443,29.5713,29.5353,29.5713,21990.0
2015-12-02 11:50:00,32.86,32.86,32.78,32.81,21918.0,29.5623,29.5623,29.4903,29.5173,21918.0
2015-12-02 11:55:00,32.8,32.81,32.78,32.81,11556.0,29.5083,29.5173,29.4903,29.5173,11556.0
2015-12-02 12:00:00,32.81,32.84,32.81,32.82,26379.0,29.5173,29.5443,29.5173,29.5263,26379.0
2015-12-02 12:05:00,32.82,32.82,32.76,32.77,16876.0,29.5263,29.5263,29.4723,29.4813,16876.0
2015-12-02 12:10:00,32.77,32.79,32.75,32.77,20714.0,29.4813,29.4993,29.4634,29.4813,20714.0
2015-12-02 12:15:00,32.77,32.79,32.76,32.77,9638.0,29.4813,29.4993,29.4723,29.4813,9638.0
2015-12-02 12:20:00,32.77,32.77,32.71,32.71,24366.0,29.4813,29.4813,29.4274,29.4274,24366.0
2015-12-02 12:25:00,32.71,32.75,32.67,32.72,18086.0,29.4274,29.4634,29.3914,29.4364,18086.0
2015-12-02 12:30:00,32.72,32.78,32.7,32.76,22034.0,29.4364,29.4903,29.4184,29.4723,22034.0
2015-12-02 12:35:00,32.77,32.78,32.73,32.75,14491.0,29.4813,29.4903,29.4454,29.4634,14491.0
2015-12-02 12:40:00,32.75,32.76,32.73,32.75,9727.0,29.4634,29.4723,29.4454,29.4634,9727.0
2015-12-02 12:45:00,32.75,32.75,32.67,32.68,15292.0,29.4634,29.4634,29.3914,29.4004,15292.0
2015-12-02 12:50:00,32.67,32.69,32.62,32.64,15353.0,29.3914,29.4094,29.3464,29.3644,15353.0
2015-12-02 12:55:00,32.63,32.64,32.59,32.59,14540.0,29.3554,29.3644,29.3194,29.3194,14540.0
2015-12-02 13:00:00,32.58,32.62,32.57,32.57,11962.0,29.3104,29.3464,29.3014,29.3014,11962.0
2015-12-02 13:05:00,32.57,32.61,32.56,32.6,12288.0,29.3014,29.3374,29.2924,29.3284,12288.0
2015-12-02 13:10:00,32.6,32.66,32.59,32.64,12236.0,29.3284,29.3824,29.3194,29.3644,12236.0
2015-12-02 13:15:00,32.64,32.65,32.62,32.62,10159.0,29.3644,29.3734,29.3464,29.3464,10159.0
2015-12-02 13:20:00,32.62,32.66,32.61,32.66,9700.0,29.3464,29.3824,29.3374,29.3824,9700.0
2015-12-02 13:25:00,32.66,32.69,32.64,32.64,15048.0,29.3824,29.4094,29.3644,29.3644,15048.0
2015-12-02 13:30:00,32.65,32.66,32.6,32.6,14563.0,29.3734,29.3824,29.3284,29.3284,14563.0
2015-12-02 13:35:00,32.6,32.63,32.58,32.59,36408.0,29.3284,29.3554,29.3104,29.3194,36408.0
2015-12-02 13:40:00,32.59,32.6,32.58,32.59,16633.0,29.3194,29.3284,29.3104,29.3194,16633.0
2015-12-02 13:45:00,32.58,32.61,32.56,32.59,30046.0,29.3104,29.3374,29.2924,29.3194,30046.0
2015-12-02 13:50:00,32.59,32.6,32.55,32.57,19237.0,29.3194,29.3284,29.2834,29.3014,19237.0
2015-12-02 13:55:00,32.58,32.58,32.51,32.53,32236.0,29.3104,29.3104,29.2474,29.2654,32236.0
2015-12-02 14:00:00,32.53,32.54,32.45,32.45,35274.0,29.2654,29.2744,29.1935,29.1935,35274.0
2015-12-02 14:05:00,32.46,32.49,32.44,32.46,20012.0,29.2025,29.2294,29.1845,29.2025,20012.0
2015-12-02 14:10:00,32.46,32.47,32.43,32.47,15889.0,29.2025,29.2115,29.1755,29.2115,15889.0
2015-12-02 14:15:00,32.47,32.47,32.4,32.44,17600.0,29.2115,29.2115,29.1485,29.1845,17600.0
2015-12-02 14:20:00,32.43,32.44,32.36,32.36,22352.0,29.1755,29.1845,29.1125,29.1125,22352.0
2015-12-02 14:25:00,32.36,32.38,32.32,32.38,26779.0,29.1125,29.1305,29.0765,29.1305,26779.0
2015-12-02 14:30:00,32.37,32.43,32.36,32.43,31856.0,29.1215,29.1755,29.1125,29.1755,31856.0
2015-12-02 14:35:00,32.43,32.44,32.38,32.38,15884.0,29.1755,29.1845,29.1305,29.1305,15884.0
2015-12-02 14:40:00,32.38,32.38,32.34,32.36,22242.0,29.1305,29.1305,29.0945,29.1125,22242.0
2015-12-02 14:45:00,32.35,32.35,32.24,32.25,49561.0,29.1035,29.1035,29.0045,29.0135,49561.0
2015-12-02 14:50:00,32.25,32.28,32.19,32.19,55129.0,29.0135,29.0405,28.9596,28.9596,55129.0
2015-12-02 14:55:00,32.19,32.2,32.09,32.15,101949.0,28.9596,28.9685,28.8696,28.9236,101949.0
2015-12-02 15:00:00,32.16,32.21,32.16,32.2,44421.0,28.9326,28.9775,28.9326,28.9685,44421.0
2015-12-02 15:05:00,32.18,32.23,32.16,32.17,36215.0,28.9506,28.9955,28.9326,28.9416,36215.0
2015-12-02 15:10:00,32.17,32.22,32.16,32.21,47069.0,28.9416,28.9865,28.9326,28.9775,47069.0
2015-12-02 15:15:00,32.21,32.28,32.19,32.28,48434.0,28.9775,29.0405,28.9596,29.0405,48434.0
2015-12-02 15:20:00,32.27,32.33,32.26,32.33,47945.0,29.0315,29.0855,29.0225,29.0855,47945.0
2015-12-02 15:25:00,32.33,32.35,32.32,32.32,22820.0,29.0855,29.1035,29.0765,29.0765,22820.0
2015-12-02 15:30:00,32.32,32.36,32.3,32.35,38605.0,29.0765,29.1125,29.0585,29.1035,38605.0
2015-12-02 15:35:00,32.36,32.38,32.33,32.38,50789.0,29.1125,29.1305,29.0855,29.1305,50789.0
2015-12-02 15:40:00,32.38,32.4,32.35,32.36,53291.0,29.1305,29.1485,29.1035,29.1125,53291.0
2015-12-02 15:45:00,32.35,32.37,32.29,32.3,88154.0,29.1035,29.1215,29.0495,29.0585,88154.0
2015-12-02 15:50:00,32.3,32.34,32.29,32.34,90894.0,29.0585,29.0945,29.0495,29.0945,90894.0
2015-12-02 15:55:00,32.34,32.34,32.29,32.31,218420.0,29.0945,29.0945,29.0495,29.0675,218420.0
2015-12-03 09:30:00,32.42,32.55,32.39,32.49,136861.0,29.1665,29.2834,29.1395,29.2294,136861.0
2015-12-03 09:35:00,32.47,32.48,32.21,32.25,92019.0,29.2115,29.2204,28.9775,29.0135,92019.0
2015-12-03 09:40:00,32.24,32.32,32.19,32.25,61252.0,29.0045,29.0765,28.9596,29.0135,61252.0
2015-12-03 09:45:00,32.24,32.24,32.03,32.07,73416.0,29.0045,29.0045,28.8156,28.8516,73416.0
2015-12-03 09:50:00,32.07,32.28,32.07,32.19,27844.0,28.8516,29.0405,28.8516,28.9596,27844.0
2015-12-03 09:55:00,32.19,32.26,32.17,32.19,16535.0,28.9596,29.0225,28.9416,28.9596,16535.0
2015-12-03 10:00:00,32.19,32.23,32.12,32.14,56815.0,28.9596,28.9955,28.8966,28.9146,56815.0
2015-12-03 10:05:00,32.14,32.16,32.05,32.09,51715.0,28.9146,28.9326,28.8336,28.8696,51715.0
2015-12-03 10:10:00,32.08,32.13,32.04,32.11,67473.0,28.8606,28.9056,28.8246,28.8876,67473.0
2015-12-03 10:15:00,32.12,32.14,32.08,32.08,25434.0,28.8966,28.9146,28.8606,28.8606,25434.0
2015-12-03 10:20:00,32.07,32.07,31.94,31.99,39672.0,28.8516,28.8516,28.7346,28.7796,39672.0
2015-12-03 10:25:00,31.98,32.08,31.98,32.02,17688.0,28.7706,28.8606,28.7706,28.8066,17688.0
2015-12-03 10:30:00,32.0,32.12,31.97,32.1,30685.0,28.7886,28.8966,28.7616,28.8786,30685.0
2015-12-03 10:35:00,32.09,32.1,31.98,31.98,19871.0,28.8696,28.8786,28.7706,28.7706,19871.0
2015-12-03 10:40:00,31.98,32.07,31.97,32.06,23441.0,28.7706,28.8516,28.7616,28.8426,23441.0
2015-12-03 10:45:00,32.06,32.14,32.03,32.14,24748.0,28.8426,28.9146,28.8156,28.9146,24748.0
2015-12-03 10:50:00,32.14,32.15,32.11,32.12,13774.0,28.9146,28.9236,28.8876,28.8966,13774.0
2015-12-03 10:55:00,32.12,32.13,32.07,32.07,10083.0,28.8966,28.9056,28.8516,28.8516,10083.0
2015-12-03 11:00:00,32.08,32.14,32.05,32.13,15718.0,28.8606,28.9146,28.8336,28.9056,15718.0
2015-12-03 11:05:00,32.13,32.21,32.12,32.2,18091.0,28.9056,28.9775,28.8966,28.9685,18091.0
2015-12-03 11:10:00,32.2,32.21,32.16,32.17,31811.0,28.9685,28.9775,28.9326,28.9416,31811.0
2015-12-03 11:15:00,32.17,32.2,32.15,32.19,12068.0,28.9416,28.9685,28.9236,28.9596,12068.0
2015-12-03 11:20:00,32.2,32.22,32.15,32.16,16131.0,28.9685,28.9865,28.9236,28.9326,16131.0
2015-12-03 11:25:00,32.16,32.17,32.14,32.16,12268.0,28.9326,28.9416,28.9146,28.9326,12268.0
2015-12-03 11:30:00,32.16,32.16,32.06,32.06,31032.0,28.9326,28.9326,28.8426,28.8426,31032.0
2015-12-03 11:35:00,32.06,32.08,32.03,32.03,14698.0,28.8426,28.8606,28.8156,28.8156,14698.0
2015-12-03 11:40:00,32.03,32.07,32.02,32.02,12980.0,28.8156,28.8516,28.8066,28.8066,12980.0
2015-12-03 11:45:00,32.02,32.06,31.98,32.05,19064.0,28.8066,28.8426,28.7706,28.8336,19064.0
2015-12-03 11:50:00,32.05,32.08,32.04,32.08,20487.0,28.8336,28.8606,28.8246,28.8606,20487.0
2015-12-03 11:55:00,32.08,32.11,32.07,32.1,9434.0,28.8606,28.8876,28.8516,28.8786,9434.0
2015-12-03 12:00:00,32.11,32.12,32.06,32.06,13128.0,28.8876,28.8966,28.8426,28.8426,13128.0
2015-12-03 12:05:00,32.06,32.08,32.03,32.03,15635.0,28.8426,28.8606,28.8156,28.8156,15635.0
2015-12-03 12:10:00,32.03,32.04,31.97,31.99,12277.0,28.8156,28.8246,28.7616,28.7796,12277.0
2015-12-03 12:15:00,31.99,31.99,31.95,31.95,16939.0,28.7796,28.7796,28.7436,28.7436,16939.0
2015-12-03 12:20:00,31.94,31.95,31.86,31.87,17002.0,28.7346,28.7436,28.6627,28.6717,17002.0
2015-12-03 12:25:00,31.87,31.88,31.81,31.85,13073.0,28.6717,28.6807,28.6177,28.6537,13073.0
2015-12-03 12:30:00,31.84,31.88,31.83,31.85,27455.0,28.6447,28.6807,28.6357,28.6537,27455.0
2015-12-03 12:35:00,31.85,31.92,31.84,31.88,54505.0,28.6537,28.7166,28.6447,28.6807,54505.0
2015-12-03 12:40:00,31.88,31.94,31.88,31.93,17318.0,28.6807,28.7346,28.6807,28.7256,17318.0
2015-12-03 12:45:00,31.92,32.0,31.92,31.98,38529.0,28.7166,28.7886,28.7166,28.7706,38529.0
2015-12-03 12:50:00,31.99,32.03,31.99,32.03,23998.0,28.7796,28.8156,28.7796,28.8156,23998.0
2015-12-03 12:55:00,32.03,32.04,31.97,31.98,27382.0,28.8156,28.8246,28.7616,28.7706,27382.0
2015-12-03 13:00:00,31.97,31.98,31.92,31.95,34950.0,28.7616,28.7706,28.7166,28.7436,34950.0
2015-12-03 13:05:00,31.95,31.97,31.94,31.97,29171.0,28.7436,28.7616,28.7346,28.7616,29171.0
2015-12-03 13:10:00,31.96,31.98,31.94,31.94,25209.0,28.7526,28.7706,28.7346,28.7346,25209.0
2015-12-03 13:15:00,31.94,32.03,31.93,32.02,22033.0,28.7346,28.8156,28.7256,28.8066,22033.0
2015-12-03 13:20:00,32.02,32.06,32.0,32.05,23681.0,28.8066,28.8426,28.7886,28.8336,23681.0
2015-12-03 13:25:00,32.04,32.11,32.03,32.03,35740.0,28.8246,28.8876,28.8156,28.8156,35740.0
2015-12-03 13:30:00,32.03,32.03,31.98,31.99,20898.0,28.8156,28.8156,28.7706,28.7796,20898.0
2015-12-03 13:35:00,31.99,32.01,31.95,31.95,19728.0,28.7796,28.7976,28.7436,28.7436,19728.0
2015-12-03 13:40:00,31.95,31.96,31.87,31.88,21727.0,28.7436,28.7526,28.6717,28.6807,21727.0
2015-12-03 13:45:00,31.89,31.89,31.77,31.78,32340.0,28.6897,28.6897,28.5817,28.5907,32340.0
2015-12-03 13:50:00,31.78,31.81,31.76,31.81,18766.0,28.5907,28.6177,28.5727,28.6177,18766.0
2015-12-03 13:55:00,31.8,31.81,31.76,31.77,19833.0,28.6087,28.6177,28.5727,28.5817,19833.0
2015-12-03 14:00:00,31.77,31.77,31.69,31.7,36936.0,28.5817,28.5817,28.5097,28.5187,36936.0
2015-12-03 14:05:00,31.69,31.71,31.6,31.7,49148.0,28.5097,28.5277,28.4288,28.5187,49148.0
2015-12-03 14:10:00,31.7,31.81,31.69,31.8,25427.0,28.5187,28.6177,28.5097,28.6087,25427.0
2015-12-03 14:15:00,31.79,31.83,31.77,31.81,31591.0,28.5997,28.6357,28.5817,28.6177,31591.0
2015-12-03 14:20:00,31.82,31.82,31.68,31.68,18494.0,28.6267,28.6267,28.5007,28.5007,18494.0
2015-12-03 14:25:00,31.69,31.69,31.54,31.56,62352.0,28.5097,28.5097,28.3748,28.3928,62352.0
2015-12-03 14:30:00,31.57,31.57,31.46,31.49,78796.0,28.4018,28.4018,28.3028,28.3298,78796.0
2015-12-03 14:35:00,31.49,31.54,31.48,31.53,28828.0,28.3298,28.3748,28.3208,28.3658,28828.0
2015-12-03 14:40:00,31.54,31.56,31.5,31.54,41891.0,28.3748,28.3928,28.3388,28.3748,41891.0
2015-12-03 14:45:00,31.53,31.56,31.49,31.56,37992.0,28.3658,28.3928,28.3298,28.3928,37992.0
2015-12-03 14:50:00,31.56,31.67,31.56,31.66,31340.0,28.3928,28.4917,28.3928,28.4827,31340.0
2015-12-03 14:55:00,31.66,31.74,31.66,31.72,34266.0,28.4827,28.5547,28.4827,28.5367,34266.0
2015-12-03 15:00:00,31.72,31.73,31.68,31.71,37607.0,28.5367,28.5457,28.5007,28.5277,37607.0
2015-12-03 15:05:00,31.71,31.72,31.65,31.69,39611.0,28.5277,28.5367,28.4737,28.5097,39611.0
2015-12-03 15:10:00,31.69,31.73,31.69,31.73,27400.0,28.5097,28.5457,28.5097,28.5457,27400.0
2015-12-03 15:15:00,31.71,31.72,31.65,31.66,29016.0,28.5277,28.5367,28.4737,28.4827,29016.0
2015-12-03 15:20:00,31.66,31.71,31.63,31.71,30981.0,28.4827,28.5277,28.4558,28.5277,30981.0
2015-12-03 15:25:00,31.71,31.72,31.65,31.68,31857.0,28.5277,28.5367,28.4737,28.5007,31857.0
2015-12-03 15:30:00,31.67,31.68,31.58,31.65,76466.0,28.4917,28.5007,28.4108,28.4737,76466.0
2015-12-03 15:35:00,31.64,31.77,31.61,31.75,63687.0,28.4647,28.5817,28.4378,28.5637,63687.0
2015-12-03 15:40:00,31.74,31.75,31.67,31.69,63392.0,28.5547,28.5637,28.4917,28.5097,63392.0
2015-12-03 15:45:00,31.7,31.73,31.65,31.72,133445.0,28.5187,28.5457,28.4737,28.5367,133445.0
2015-12-03 15:50:00,31.71,31.73,31.67,31.69,201937.0,28.5277,28.5457,28.4917,28.5097,201937.0
2015-12-03 15:55:00,31.69,31.69,31.64,31.67,535184.0,28.5097,28.5097,28.4647,28.4917,535184.0
2015-12-04 09:30:00,31.65,31.86,31.63,31.72,195371.0,28.4737,28.6627,28.4558,28.5367,195371.0
2015-12-04 09:35:00,31.73,31.87,31.65,31.85,97595.0,28.5457,28.6717,28.4737,28.6537,97595.0
2015-12-04 09:40:00,31.85,32.08,31.83,32.08,40631.0,28.6537,28.8606,28.6357,28.8606,40631.0
2015-12-04 09:45:00,32.06,32.33,32.0,32.27,47133.0,28.8426,29.0855,28.7886,29.0315,47133.0
2015-12-04 09:50:00,32.3,32.35,32.25,32.27,29582.0,29.0585,29.1035,29.0135,29.0315,29582.0
2015-12-04 09:55:00,32.28,32.33,32.18,32.2,42367.0,29.0405,29.0855,28.9506,28.9685,42367.0
2015-12-04 10:00:00,32.21,32.25,32.16,32.18,42969.0,28.9775,29.0135,28.9326,28.9506,42969.0
2015-12-04 10:05:00,32.17,32.18,32.11,32.18,23541.0,28.9416,28.9506,28.8876,28.9506,23541.0
2015-12-04 10:10:00,32.18,32.22,32.17,32.19,46378.0,28.9506,28.9865,28.9416,28.9596,46378.0
2015-12-04 10:15:00,32.18,32.21,32.14,32.2,37917.0,28.9506,28.9775,28.9146,28.9685,37917.0
2015-12-04 10:20:00,32.2,32.22,32.18,32.21,24507.0,28.9685,28.9865,28.9506,28.9775,24507.0
2015-12-04 10:25:00,32.21,32.24,32.19,32.19,34707.0,28.9775,29.0045,28.9596,28.9596,34707.0
2015-12-04 10:30:00,32.2,32.22,32.17,32.22,24154.0,28.9685,28.9865,28.9416,28.9865,24154.0
2015-12-04 10:35:00,32.24,32.36,32.23,32.33,39449.0,29.0045,29.1125,28.9955,29.0855,39449.0
2015-12-04 10:40:00,32.34,32.37,32.28,32.31,43563.0,29.0945,29.1215,29.0405,29.0675,43563.0
2015-12-04 10:45:00,32.3,32.31,32.18,32.2,41389.0,29.0585,29.0675,28.9506,28.9685,41389.0
2015-12-04 10:50:00,32.22,32.29,32.21,32.26,57768.0,28.9865,29.0495,28.9775,29.0225,57768.0
2015-12-04 10:55:00,32.26,32.31,32.24,32.25,24547.0,29.0225,29.0675,29.0045,29.0135,24547.0
2015-12-04 11:00:00,32.24,32.28,32.21,32.23,15330.0,29.0045,29.0405,28.9775,28.9955,15330.0
2015-12-04 11:05:00,32.23,32.29,32.19,32.2,15322.0,28.9955,29.0495,28.9596,28.9685,15322.0
2015-12-04 11:10:00,32.2,32.26,32.18,32.22,28719.0,28.9685,29.0225,28.9506,28.9865,28719.0
2015-12-04 11:15:00,32.22,32.25,32.22,32.23,10079.0,28.9865,29.0135,28.9865,28.9955,10079.0
2015-12-04 11:20:00,32.23,32.26,32.2,32.25,15093.0,28.9955,29.0225,28.9685,29.0135,15093.0
2015-12-04 11:25:00,32.25,32.28,32.22,32.22,12385.0,29.0135,29.0405,28.9865,28.9865,12385.0
2015-12-04 11:30:00,32.21,32.25,32.18,32.25,69852.0,28.9775,29.0135,28.9506,29.0135,69852.0
2015-12-04 11:35:00,32.25,32.26,32.22,32.25,22441.0,29.0135,29.0225,28.9865,29.0135,22441.0
2015-12-04 11:40:00,32.24,32.25,32.18,32.21,13988.0,29.0045,29.0135,28.9506,28.9775,13988.0
2015-12-04 11:45:00,32.22,32.26,32.21,32.22,12537.0,28.9865,29.0225,28.9775,28.9865,12537.0
2015-12-04 11:50:00,32.23,32.31,32.23,32.29,38791.0,28.9955,29.0675,28.9955,29.0495,38791.0
2015-12-04 11:55:00,32.29,32.3,32.26,32.29,14684.0,29.0495,29.0585,29.0225,29.0495,14684.0
2015-12-04 12:00:00,32.29,32.33,32.29,32.32,56424.0,29.0495,29.0855,29.0495,29.0765,56424.0
2015-12-04 12:05:00,32.32,32.41,32.32,32.39,40404.0,29.0765,29.1575,29.0765,29.1395,40404.0
2015-12-04 12:10:00,32.39,32.46,32.39,32.45,12913.0,29.1395,29.2025,29.1395,29.1935,12913.0
2015-12-04 12:15:00,32.44,32.45,32.39,32.4,14871.0,29.1845,29.1935,29.1395,29.1485,14871.0
2015-12-04 12:20:00,32.39,32.44,32.39,32.43,15251.0,29.1395,29.1845,29.1395,29.1755,15251.0
2015-12-04 12:25:00,32.44,32.45,32.39,32.4,17927.0,29.1845,29.1935,29.1395,29.1485,17927.0
2015-12-04 12:30:00,32.41,32.54,32.4,32.53,23604.0,29.1575,29.2744,29.1485,29.2654,23604.0
2015-12-04 12:35:00,32.53,32.59,32.52,32.58,18147.0,29.2654,29.3194,29.2564,29.3104,18147.0
2015-12-04 12:40:00,32.58,32.6,32.56,32.56,19019.0,29.3104,29.3284,29.2924,29.2924,19019.0
2015-12-04 12:45:00,32.56,32.57,32.53,32.53,20333.0,29.2924,29.3014,29.2654,29.2654,20333.0
2015-12-04 12:50:00,32.54,32.57,32.54,32.54,22475.0,29.2744,29.3014,29.2744,29.2744,22475.0
2015-12-04 12:55:00,32.54,32.59,32.53,32.58,26380.0,29.2744,29.3194,29.2654,29.3104,26380.0
2015-12-04 13:00:00,32.58,32.69,32.57,32.68,51433.0,29.3104,29.4094,29.3014,29.4004,51433.0
2015-12-04 13:05:00,32.67,32.75,32.66,32.71,73189.0,29.3914,29.4634,29.3824,29.4274,73189.0
2015-12-04 13:10:00,32.7,32.76,32.69,32.75,22289.0,29.4184,29.4723,29.4094,29.4634,22289.0
2015-12-04 13:15:00,32.75,32.81,32.75,32.79,55149.0,29.4634,29.5173,29.4634,29.4993,55149.0
2015-12-04 13:20:00,32.8,32.82,32.75,32.75,37680.0,29.5083,29.5263,29.4634,29.4634,37680.0
2015-12-04 13:25:00,32.76,32.76,32.66,32.69,34544.0,29.4723,29.4723,29.3824,29.4094,34544.0
2015-12-04 13:30:00,32.69,32.71,32.68,32.69,13258.0,29.4094,29.4274,29.4004,29.4094,13258.0
2015-12-04 13:35:00,32.69,32.76,32.68,32.76,12860.0,29.4094,29.4723,29.4004,29.4723,12860.0
2015-12-04 13:40:00,32.76,32.82,32.76,32.82,24897.0,29.4723,29.5263,29.4723,29.5263,24897.0
2015-12-04 13:45:00,32.81,32.83,32.76,32.81,18739.0,29.5173,29.5353,29.4723,29.5173,18739.0
2015-12-04 13:50:00,32.82,32.85,32.8,32.84,22264.0,29.5263,29.5533,29.5083,29.5443,22264.0
2015-12-04 13:55:00,32.85,32.86,32.82,32.82,25087.0,29.5533,29.5623,29.5263,29.5263,25087.0
2015-12-04 14:00:00,32.83,32.84,32.81,32.83,29351.0,29.5353,29.5443,29.5173,29.5353,29351.0
2015-12-04 14:05:00,32.84,32.86,32.82,32.83,51974.0,29.5443,29.5623,29.5263,29.5353,51974.0
2015-12-04 14:10:00,32.84,32.84,32.81,32.82,24139.0,29.5443,29.5443,29.5173,29.5263,24139.0
2015-12-04 14:15:00,32.82,32.82,32.79,32.79,46567.0,29.5263,29.5263,29.4993,29.4993,46567.0
2015-12-04 14:20:00,32.79,32.8,32.76,32.77,34611.0,29.4993,29.5083,29.4723,29.4813,34611.0
2015-12-04 14:25:00,32.77,32.81,32.76,32.81,41651.0,29.4813,29.5173,29.4723,29.5173,41651.0
2015-12-04 14:30:00,32.8,32.83,32.79,32.83,27166.0,29.5083,29.5353,29.4993,29.5353,27166.0
2015-12-04 14:35:00,32.82,32.87,32.82,32.84,22438.0,29.5263,29.5713,29.5263,29.5443,22438.0
2015-12-04 14:40:00,32.84,32.87,32.82,32.87,26817.0,29.5443,29.5713,29.5263,29.5713,26817.0
2015-12-04 14:45:00,32.87,32.89,32.83,32.88,71187.0,29.5713,29.5893,29.5353,29.5803,71187.0
2015-12-04 14:50:00,32.88,32.88,32.83,32.86,31519.0,29.5803,29.5803,29.5353,29.5623,31519.0
2015-12-04 14:55:00,32.85,32.9,32.85,32.88,28879.0,29.5533,29.5983,29.5533,29.5803,28879.0
2015-12-04 15:00:00,32.88,32.89,32.84,32.84,21133.0,29.5803,29.5893,29.5443,29.5443,21133.0
2015-12-04 15:05:00,32.84,32.89,32.83,32.88,31624.0,29.5443,29.5893,29.5353,29.5803,31624.0
2015-12-04 15:10:00,32.88,32.92,32.86,32.87,41522.0,29.5803,29.6163,29.5623,29.5713,41522.0
2015-12-04 15:15:00,32.87,32.92,32.86,32.88,72237.0,29.5713,29.6163,29.5623,29.5803,72237.0
2015-12-04 15:20:00,32.89,32.9,32.82,32.84,77219.0,29.5893,29.5983,29.5263,29.5443,77219.0
2015-12-04 15:25:00,32.82,32.86,32.8,32.85,54023.0,29.5263,29.5623,29.5083,29.5533,54023.0
2015-12-04 15:30:00,32.86,32.87,32.82,32.84,90037.0,29.5623,29.5713,29.5263,29.5443,90037.0
2015-12-04 15:35:00,32.83,32.87,32.82,32.87,66855.0,29.5353,29.5713,29.5263,29.5713,66855.0
2015-12-04 15:40:00,32.87,32.94,32.86,32.91,132312.0,29.5713,29.6343,29.5623,29.6073,132312.0
2015-12-04 15:45:00,32.91,32.96,32.91,32.95,115901.0,29.6073,29.6523,29.6073,29.6433,115901.0
2015-12-04 15:50:00,32.96,32.97,32.95,32.97,151026.0,29.6523,29.6613,29.6433,29.6613,151026.0
2015-12-04 15:55:00,32.97,32.99,32.96,32.99,341039.0,29.6613,29.6793,29.6523,29.6793,341039.0
2015-12-07 09:30:00,32.84,32.94,32.77,32.78,88411.0,29.5443,29.6343,29.4813,29.4903,88411.0
2015-12-07 09:35:00,32.8,32.88,32.79,32.86,72802.0,29.5083,29.5803,29.4993,29.5623,72802.0
2015-12-07 09:40:00,32.86,32.94,32.83,32.87,84709.0,29.5623,29.6343,29.5353,29.5713,84709.0
2015-12-07 09:45:00,32.87,32.94,32.81,32.85,37306.0,29.5713,29.6343,29.5173,29.5533,37306.0
2015-12-07 09:50:00,32.85,32.85,32.73,32.73,34352.0,29.5533,29.5533,29.4454,29.4454,34352.0
2015-12-07 09:55:00,32.74,32.8,32.7,32.75,31913.0,29.4544,29.5083,29.4184,29.4634,31913.0
2015-12-07 10:00:00,32.76,32.92,32.76,32.92,43646.0,29.4723,29.6163,29.4723,29.6163,43646.0
2015-12-07 10:05:00,32.93,32.96,32.88,32.96,45473.0,29.6253,29.6523,29.5803,29.6523,45473.0
2015-12-07 10:10:00,32.96,32.96,32.91,32.95,28187.0,29.6523,29.6523,29.6073,29.6433,28187.0
2015-12-07 10:15:00,32.95,33.07,32.94,33.04,98719.0,29.6433,29.7512,29.6343,29.7242,98719.0
2015-12-07 10:20:00,33.03,33.03,32.9,33.0,26346.0,29.7153,29.7153,29.5983,29.6883,26346.0
2015-12-07 10:25:00,32.99,33.0,32.88,32.93,75195.0,29.6793,29.6883,29.5803,29.6253,75195.0
2015-12-07 10:30:00,32.92,32.92,32.83,32.87,24153.0,29.6163,29.6163,29.5353,29.5713,24153.0
2015-12-07 10:35:00,32.87,32.87,32.82,32.86,20804.0,29.5713,29.5713,29.5263,29.5623,20804.0
2015-12-07 10:40:00,32.86,32.89,32.82,32.84,29142.0,29.5623,29.5893,29.5263,29.5443,29142.0
2015-12-07 10:45:00,32.84,32.85,32.72,32.75,33202.0,29.5443,29.5533,29.4364,29.4634,33202.0
2015-12-07 10:50:00,32.75,32.78,32.72,32.78,31242.0,29.4634,29.4903,29.4364,29.4903,31242.0
2015-12-07 10:55:00,32.77,32.82,32.75,32.81,41417.0,29.4813,29.5263,29.4634,29.5173,41417.0
2015-12-07 11:00:00,32.81,32.84,32.78,32.81,177108.0,29.5173,29.5443,29.4903,29.5173,177108.0
2015-12-07 11:05:00,32.82,32.86,32.79,32.84,31135.0,29.5263,29.5623,29.4993,29.5443,31135.0
2015-12-07 11:10:00,32.83,32.85,32.8,32.83,22501.0,29.5353,29.5533,29.5083,29.5353,22501.0
2015-12-07 11:15:00,32.84,32.85,32.79,32.81,25195.0,29.5443,29.5533,29.4993,29.5173,25195.0
2015-12-07 11:20:00,32.81,32.82,32.74,32.75,31003.0,29.5173,29.5263,29.4544,29.4634,31003.0
2015-12-07 11:25:00,32.74,32.78,32.73,32.76,19051.0,29.4544,29.4903,29.4454,29.4723,19051.0
2015-12-07 11:30:00,32.75,32.85,32.75,32.85,30303.0,29.4634,29.5533,29.4634,29.5533,30303.0
2015-12-07 11:35:00,32.85,32.93,32.85,32.93,32544.0,29.5533,29.6253,29.5533,29.6253,32544.0
2015-12-07 11:40:00,32.94,32.97,32.9,32.91,37248.0,29.6343,29.6613,29.5983,29.6073,37248.0
2015-12-07 11:45:00,32.92,32.95,32.91,32.94,27661.0,29.6163,29.6433,29.6073,29.6343,27661.0
2015-12-07 11:50:00,32.95,33.02,32.95,32.98,83750.0,29.6433,29.7063,29.6433,29.6703,83750.0
2015-12-07 11:55:00,32.97,33.01,32.94,32.99,61604.0,29.6613,29.6973,29.6343,29.6793,61604.0
2015-12-07 12:00:00,32.99,33.0,32.95,32.97,12615.0,29.6793,29.6883,29.6433,29.6613,12615.0
2015-12-07 12:05:00,32.98,32.99,32.95,32.99,25806.0,29.6703,29.6793,29.6433,29.6793,25806.0
2015-12-07 12:10:00,32.98,33.01,32.98,33.0,43559.0,29.6703,29.6973,29.6703,29.6883,43559.0
2015-12-07 12:15:00,32.99,33.03,32.99,33.02,33552.0,29.6793,29.7153,29.6793,29.7063,33552.0
2015-12-07 12:20:00,33.01,33.06,32.99,33.04,33916.0,29.6973,29.7422,29.6793,29.7242,33916.0
2015-12-07 12:25:00,33.04,33.06,33.02,33.03,24643.0,29.7242,29.7422,29.7063,29.7153,24643.0
2015-12-07 12:30:00,33.04,33.04,32.96,32.97,16889.0,29.7242,29.7242,29.6523,29.6613,16889.0
2015-12-07 12:35:00,32.97,32.99,32.93,32.95,12700.0,29.6613,29.6793,29.6253,29.6433,12700.0
2015-12-07 12:40:00,32.95,32.95,32.85,32.86,13626.0,29.6433,29.6433,29.5533,29.5623,13626.0
2015-12-07 12:45:00,32.85,32.9,32.85,32.89,17880.0,29.5533,29.5983,29.5533,29.5893,17880.0
2015-12-07 12:50:00,32.88,32.9,32.86,32.87,24366.0,29.5803,29.5983,29.5623,29.5713,24366.0
2015-12-07 12:55:00,32.86,32.89,32.83,32.88,18842.0,29.5623,29.5893,29.5353,29.5803,18842.0
2015-12-07 13:00:00,32.88,32.88,32.84,32.84,24180.0,29.5803,29.5803,29.5443,29.5443,24180.0
2015-12-07 13:05:00,32.84,33.0,32.82,32.99,32272.0,29.5443,29.6883,29.5263,29.6793,32272.0
2015-12-07 13:10:00,33.0,33.0,32.89,32.89,43744.0,29.6883,29.6883,29.5893,29.5893,43744.0
2015-12-07 13:15:00,32.89,32.95,32.88,32.93,32694.0,29.5893,29.6433,29.5803,29.6253,32694.0
2015-12-07 13:20:00,32.92,32.95,32.91,32.93,19610.0,29.6163,29.6433,29.6073,29.6253,19610.0
2015-12-07 13:25:00,32.92,32.95,32.9,32.94,26612.0,29.6163,29.6433,29.5983,29.6343,26612.0
2015-12-07 13:30:00,32.93,32.95,32.9,32.93,27938.0,29.6253,29.6433,29.5983,29.6253,27938.0
2015-12-07 13:35:00,32.92,32.94,32.9,32.91,22913.0,29.6163,29.6343,29.5983,29.6073,22913.0
2015-12-07 13:40:00,32.9,32.91,32.8,32.83,21758.0,29.5983,29.6073,29.5083,29.5353,21758.0
2015-12-07 13:45:00,32.82,32.84,32.79,32.81,17254.0,29.5263,29.5443,29.4993,29.5173,17254.0
2015-12-07 13:50:00,32.79,32.79,32.71,32.71,16065.0,29.4993,29.4993,29.4274,29.4274,16065.0
2015-12-07 13:55:00,32.7,32.78,32.7,32.78,14544.0,29.4184,29.4903,29.4184,29.4903,14544.0
2015-12-07 14:00:00,32.78,32.86,32.77,32.84,20971.0,29.4903,29.5623,29.4813,29.5443,20971.0
2015-12-07 14:05:00,32.85,32.87,32.84,32.86,14354.0,29.5533,29.5713,29.5443,29.5623,14354.0
2015-12-07 14:10:00,32.86,32.86,32.83,32.84,19400.0,29.5623,29.5623,29.5353,29.5443,19400.0
2015-12-07 14:15:00,32.84,32.89,32.83,32.89,50104.0,29.5443,29.5893,29.5353,29.5893,50104.0
2015-12-07 14:20:00,32.89,32.91,32.87,32.9,46403.0,29.5893,29.6073,29.5713,29.5983,46403.0
2015-12-07 14:25:00,32.89,32.96,32.88,32.95,37699.0,29.5893,29.6523,29.5803,29.6433,37699.0
2015-12-07 14:30:00,32.95,32.97,32.87,32.87,36252.0,29.6433,29.6613,29.5713,29.5713,36252.0
2015-12-07 14:35:00,32.87,32.92,32.87,32.91,24898.0,29.5713,29.6163,29.5713,29.6073,24898.0
2015-12-07 14:40:00,32.91,32.92,32.85,32.88,40791.0,29.6073,29.6163,29.5533,29.5803,40791.0
2015-12-07 14:45:00,32.88,32.9,32.85,32.85,22672.0,29.5803,29.5983,29.5533,29.5533,22672.0
2015-12-07 14:50:00,32.85,32.89,32.84,32.89,39738.0,29.5533,29.5893,29.5443,29.5893,39738.0
2015-12-07 14:55:00,32.88,32.89,32.81,32.83,71331.0,29.5803,29.5893,29.5173,29.5353,71331.0
2015-12-07 15:00:00,32.83,32.85,32.81,32.83,38433.0,29.5353,29.5533,29.5173,29.5353,38433.0
2015-12-07 15:05:00,32.82,32.84,32.81,32.83,42535.0,29.5263,29.5443,29.5173,29.5353,42535.0
2015-12-07 15:10:00,32.84,32.86,32.82,32.83,65875.0,29.5443,29.5623,29.5263,29.5353,65875.0
2015-12-07 15:15:00,32.83,32.89,32.83,32.89,69379.0,29.5353,29.5893,29.5353,29.5893,69379.0
2015-12-07 15:20:00,32.89,32.93,32.87,32.9,55615.0,29.5893,29.6253,29.5713,29.5983,55615.0
2015-12-07 15:25:00,32.9,32.92,32.88,32.91,56708.0,29.5983,29.6163,29.5803,29.6073,56708.0
2015-12-07 15:30:00,32.91,32.92,32.86,32.87,61585.0,29.6073,29.6163,29.5623,29.5713,61585.0
2015-12-07 15:35:00,32.86,32.9,32.86,32.9,53964.0,29.5623,29.5983,29.5623,29.5983,53964.0
2015-12-07 15:40:00,32.9,32.93,32.88,32.93,124260.0,29.5983,29.6253,29.5803,29.6253,124260.0
2015-12-07 15:45:00,32.93,32.98,32.92,32.97,130907.0,29.6253,29.6703,29.6163,29.6613,130907.0
2015-12-07 15:50:00,32.97,32.99,32.96,32.99,116823.0,29.6613,29.6793,29.6523,29.6793,116823.0
2015-12-07 15:55:00,32.99,33.01,32.9,32.92,430773.0,29.6793,29.6973,29.5983,29.6163,430773.0
2015-12-08 09:30:00,32.4,32.58,32.36,32.43,80685.0,29.1485,29.3104,29.1125,29.1755,80685.0
2015-12-08 09:35:00,32.46,32.6,32.4,32.6,88275.0,29.2025,29.3284,29.1485,29.3284,88275.0
2015-12-08 09:40:00,32.6,32.71,32.53,32.64,71667.0,29.3284,29.4274,29.2654,29.3644,71667.0
2015-12-08 09:45:00,32.64,32.64,32.52,32.53,71990.0,29.3644,29.3644,29.2564,29.2654,71990.0
2015-12-08 09:50:00,32.52,32.53,32.39,32.5,29638.0,29.2564,29.2654,29.1395,29.2384,29638.0
2015-12-08 09:55:00,32.51,32.51,32.39,32.4,61941.0,29.2474,29.2474,29.1395,29.1485,61941.0
2015-12-08 10:00:00,32.41,32.51,32.38,32.5,52235.0,29.1575,29.2474,29.1305,29.2384,52235.0
2015-12-08 10:05:00,32.49,32.5,32.38,32.39,26350.0,29.2294,29.2384,29.1305,29.1395,26350.0
2015-12-08 10:10:00,32.38,32.47,32.38,32.45,10516.0,29.1305,29.2115,29.1305,29.1935,10516.0
2015-12-08 10:15:00,32.46,32.51,32.35,32.36,23415.0,29.2025,29.2474,29.1035,29.1125,23415.0
2015-12-08 10:20:00,32.37,32.45,32.36,32.43,39515.0,29.1215,29.1935,29.1125,29.1755,39515.0
2015-12-08 10:25:00,32.43,32.5,32.43,32.48,20553.0,29.1755,29.2384,29.1755,29.2204,20553.0
2015-12-08 10:30:00,32.48,32.55,32.43,32.55,42019.0,29.2204,29.2834,29.1755,29.2834,42019.0
2015-12-08 10:35:00,32.54,32.56,32.5,32.54,25137.0,29.2744,29.2924,29.2384,29.2744,25137.0
2015-12-08 10:40:00,32.54,32.59,32.53,32.55,15258.0,29.2744,29.3194,29.2654,29.2834,15258.0
2015-12-08 10:45:00,32.55,32.6,32.5,32.51,20040.0,29.2834,29.3284,29.2384,29.2474,20040.0
2015-12-08 10:50:00,32.53,32.61,32.52,32.57,16268.0,29.2654,29.3374,29.2564,29.3014,16268.0
2015-12-08 10:55:00,32.57,32.59,32.53,32.57,9743.0,29.3014,29.3194,29.2654,29.3014,9743.0
2015-12-08 11:00:00,32.58,32.69,32.56,32.66,24187.0,29.3104,29.4094,29.2924,29.3824,24187.0
2015-12-08 11:05:00,32.68,32.7,32.66,32.68,26748.0,29.4004,29.4184,29.3824,29.4004,26748.0
2015-12-08 11:10:00,32.68,32.69,32.45,32.65,144810.0,29.4004,29.4094,29.1935,29.3734,144810.0
2015-12-08 11:15:00,32.64,32.72,32.61,32.69,50759.0,29.3644,29.4364,29.3374,29.4094,50759.0
2015-12-08 11:20:00,32.69,32.74,32.64,32.73,71518.0,29.4094,29.4544,29.3644,29.4454,71518.0
2015-12-08 11:25:00,32.72,32.72,32.62,32.62,12420.0,29.4364,29.4364,29.3464,29.3464,12420.0
2015-12-08 11:30:00,32.62,32.65,32.47,32.48,23810.0,29.3464,29.3734,29.2115,29.2204,23810.0
2015-12-08 11:35:00,32.48,32.49,32.43,32.45,17033.0,29.2204,29.2294,29.1755,29.1935,17033.0
2015-12-08 11:40:00,32.45,32.46,32.42,32.42,12631.0,29.1935,29.2025,29.1665,29.1665,12631.0
2015-12-08 11:45:00,32.42,32.46,32.4,32.44,14475.0,29.1665,29.2025,29.1485,29.1845,14475.0
2015-12-08 11:50:00,32.44,32.44,32.34,32.37,29446.0,29.1845,29.1845,29.0945,29.1215,29446.0
2015-12-08 11:55:00,32.37,32.39,32.36,32.39,10438.0,29.1215,29.1395,29.1125,29.1395,10438.0
2015-12-08 12:00:00,32.39,32.39,32.27,32.27,20386.0,29.1395,29.1395,29.0315,29.0315,20386.0
2015-12-08 12:05:00,32.27,32.27,32.21,32.23,51485.0,29.0315,29.0315,28.9775,28.9955,51485.0
2015-12-08 12:10:00,32.22,32.26,32.18,32.2,17048.0,28.9865,29.0225,28.9506,28.9685,17048.0
2015-12-08 12:15:00,32.19,32.22,32.17,32.21,10580.0,28.9596,28.9865,28.9416,28.9775,10580.0
2015-12-08 12:20:00,32.21,32.25,32.21,32.25,12292.0,28.9775,29.0135,28.9775,29.0135,12292.0
2015-12-08 12:25:00,32.26,32.26,32.22,32.23,16656.0,29.0225,29.0225,28.9865,28.9955,16656.0
2015-12-08 12:30:00,32.23,32.23,32.13,32.15,29012.0,28.9955,28.9955,28.9056,28.9236,29012.0
2015-12-08 12:35:00,32.14,32.15,32.09,32.11,23673.0,28.9146,28.9236,28.8696,28.8876,23673.0
2015-12-08 12:40:00,32.11,32.15,32.08,32.15,30821.0,28.8876,28.9236,28.8606,28.9236,30821.0
2015-12-08 12:45:00,32.15,32.16,32.1,32.12,18769.0,28.9236,28.9326,28.8786,28.8966,18769.0
2015-12-08 12:50:00,32.13,32.17,32.1,32.15,10418.0,28.9056,28.9416,28.8786,28.9236,10418.0
2015-12-08 12:55:00,32.16,32.22,32.15,32.18,11848.0,28.9326,28.9865,28.9236,28.9506,11848.0
2015-12-08 13:00:00,32.19,32.21,32.14,32.15,12565.0,28.9596,28.9775,28.9146,28.9236,12565.0
2015-12-08 13:05:00,32.14,32.14,32.1,32.12,11197.0,28.9146,28.9146,28.8786,28.8966,11197.0
2015-12-08 13:10:00,32.13,32.2,32.12,32.17,44729.0,28.9056,28.9685,28.8966,28.9416,44729.0
2015-12-08 13:15:00,32.18,32.18,32.05,32.06,16200.0,28.9506,28.9506,28.8336,28.8426,16200.0
2015-12-08 13:20:00,32.05,32.12,32.05,32.09,48228.0,28.8336,28.8966,28.8336,28.8696,48228.0
2015-12-08 13:25:00,32.07,32.15,32.07,32.12,46842.0,28.8516,28.9236,28.8516,28.8966,46842.0
2015-12-08 13:30:00,32.14,32.19,32.14,32.16,22122.0,28.9146,28.9596,28.9146,28.9326,22122.0
2015-12-08 13:35:00,32.16,32.19,32.15,32.18,30556.0,28.9326,28.9596,28.9236,28.9506,30556.0
2015-12-08 13:40:00,32.18,32.2,32.16,32.2,36850.0,28.9506,28.9685,28.9326,28.9685,36850.0
2015-12-08 13:45:00,32.19,32.24,32.18,32.21,31825.0,28.9596,29.0045,28.9506,28.9775,31825.0
2015-12-08 13:50:00,32.21,32.3,32.18,32.3,29770.0,28.9775,29.0585,28.9506,29.0585,29770.0
2015-12-08 13:55:00,32.3,32.35,32.28,32.34,38156.0,29.0585,29.1035,29.0405,29.0945,38156.0
2015-12-08 14:00:00,32.34,32.44,32.34,32.44,59680.0,29.0945,29.1845,29.0945,29.1845,59680.0
2015-12-08 14:05:00,32.43,32.49,32.41,32.49,31266.0,29.1755,29.2294,29.1575,29.2294,31266.0
2015-12-08 14:10:00,32.49,32.5,32.42,32.43,30553.0,29.2294,29.2384,29.1665,29.1755,30553.0
2015-12-08 14:15:00,32.44,32.46,32.4,32.43,30661.0,29.1845,29.2025,29.1485,29.1755,30661.0
2015-12-08 14:20:00,32.43,32.43,32.36,32.38,30615.0,29.1755,29.1755,29.1125,29.1305,30615.0
2015-12-08 14:25:00,32.39,32.42,32.36,32.4,37148.0,29.1395,29.1665,29.1125,29.1485,37148.0
2015-12-08 14:30:00,32.41,32.42,32.32,32.33,29604.0,29.1575,29.1665,29.0765,29.0855,29604.0
2015-12-08 14:35:00,32.33,32.39,32.33,32.35,23929.0,29.0855,29.1395,29.0855,29.1035,23929.0
2015-12-08 14:40:00,32.35,32.35,32.29,32.32,23611.0,29.1035,29.1035,29.0495,29.0765,23611.0
2015-12-08 14:45:00,32.32,32.39,32.31,32.35,34076.0,29.0765,29.1395,29.0675,29.1035,34076.0
2015-12-08 14:50:00,32.36,32.39,32.33,32.37,26640.0,29.1125,29.1395,29.0855,29.1215,26640.0
2015-12-08 14:55:00,32.37,32.38,32.31,32.33,31912.0,29.1215,29.1305,29.0675,29.0855,31912.0
2015-12-08 15:00:00,32.33,32.33,32.28,32.32,36526.0,29.0855,29.0855,29.0405,29.0765,36526.0
2015-12-08 15:05:00,32.33,32.4,32.31,32.4,30369.0,29.0855,29.1485,29.0675,29.1485,30369.0
2015-12-08 15:10:00,32.4,32.42,32.35,32.36,53531.0,29.1485,29.1665,29.1035,29.1125,53531.0
2015-12-08 15:15:00,32.35,32.38,32.34,32.36,45665.0,29.1035,29.1305,29.0945,29.1125,45665.0
2015-12-08 15:20:00,32.35,32.43,32.33,32.42,49548.0,29.1035,29.1755,29.0855,29.1665,49548.0
2015-12-08 15:25:00,32.43,32.43,32.35,32.36,49036.0,29.1755,29.1755,29.1035,29.1125,49036.0
2015-12-08 15:30:00,32.36,32.46,32.34,32.44,144616.0,29.1125,29.2025,29.0945,29.1845,144616.0
2015-12-08 15:35:00,32.44,32.45,32.4,32.44,38589.0,29.1845,29.1935,29.1485,29.1845,38589.0
2015-12-08 15:40:00,32.44,32.44,32.38,32.43,92649.0,29.1845,29.1845,29.1305,29.1755,92649.0
2015-12-08 15:45:00,32.43,32.48,32.41,32.47,131590.0,29.1755,29.2204,29.1575,29.2115,131590.0
2015-12-08 15:50:00,32.48,32.51,32.47,32.51,156433.0,29.2204,29.2474,29.2115,29.2474,156433.0
2015-12-08 15:55:00,32.51,32.52,32.47,32.48,373214.0,29.2474,29.2564,29.2115,29.2204,373214.0
2015-12-09 09:30:00,32.21,32.41,32.21,32.36,53567.0,28.9775,29.1575,28.9775,29.1125,53567.0
2015-12-09 09:35:00,32.35,32.57,32.34,32.54,43163.0,29.1035,29.3014,29.0945,29.2744,43163.0
2015-12-09 09:40:00,32.56,32.61,32.5,32.57,47738.0,29.2924,29.3374,29.2384,29.3014,47738.0
2015-12-09 09:45:00,32.56,32.65,32.54,32.59,33585.0,29.2924,29.3734,29.2744,29.3194,33585.0
2015-12-09 09:50:00,32.6,32.63,32.49,32.49,24659.0,29.3284,29.3554,29.2294,29.2294,24659.0
2015-12-09 09:55:00,32.5,32.58,32.5,32.55,16037.0,29.2384,29.3104,29.2384,29.2834,16037.0
2015-12-09 10:00:00,32.56,32.58,32.51,32.54,46715.0,29.2924,29.3104,29.2474,29.2744,46715.0
2015-12-09 10:05:00,32.55,32.61,32.55,32.59,22515.0,29.2834,29.3374,29.2834,29.3194,22515.0
2015-12-09 10:10:00,32.6,32.67,32.54,32.56,28562.0,29.3284,29.3914,29.2744,29.2924,28562.0
2015-12-09 10:15:00,32.56,32.6,32.45,32.49,26207.0,29.2924,29.3284,29.1935,29.2294,26207.0
2015-12-09 10:20:00,32.47,32.53,32.44,32.46,14506.0,29.2115,29.2654,29.1845,29.2025,14506.0
2015-12-09 10:25:00,32.47,32.47,32.4,32.4,20544.0,29.2115,29.2115,29.1485,29.1485,20544.0
2015-12-09 10:30:00,32.41,32.65,32.41,32.63,36862.0,29.1575,29.3734,29.1575,29.3554,36862.0
2015-12-09 10:35:00,32.65,32.65,32.56,32.58,36588.0,29.3734,29.3734,29.2924,29.3104,36588.0
2015-12-09 10:40:00,32.58,32.58,32.49,32.51,33717.0,29.3104,29.3104,29.2294,29.2474,33717.0
2015-12-09 10:45:00,32.51,32.52,32.41,32.43,27664.0,29.2474,29.2564,29.1575,29.1755,27664.0
2015-12-09 10:50:00,32.42,32.43,32.37,32.41,41254.0,29.1665,29.1755,29.1215,29.1575,41254.0
2015-12-09 10:55:00,32.4,32.43,32.38,32.42,14727.0,29.1485,29.1755,29.1305,29.1665,14727.0
2015-12-09 11:00:00,32.43,32.44,32.32,32.37,38525.0,29.1755,29.1845,29.0765,29.1215,38525.0
2015-12-09 11:05:00,32.38,32.42,32.35,32.35,15279.0,29.1305,29.1665,29.1035,29.1035,15279.0
2015-12-09 11:10:00,32.35,32.41,32.35,32.39,10313.0,29.1035,29.1575,29.1035,29.1395,10313.0
2015-12-09 11:15:00,32.39,32.39,32.29,32.38,41662.0,29.1395,29.1395,29.0495,29.1305,41662.0
2015-12-09 11:20:00,32.37,32.43,32.36,32.36,19613.0,29.1215,29.1755,29.1125,29.1125,19613.0
2015-12-09 11:25:00,32.35,32.36,32.28,32.29,14701.0,29.1035,29.1125,29.0405,29.0495,14701.0
2015-12-09 11:30:00,32.3,32.34,32.23,32.24,17262.0,29.0585,29.0945,28.9955,29.0045,17262.0
2015-12-09 11:35:00,32.25,32.26,32.2,32.24,21925.0,29.0135,29.0225,28.9685,29.0045,21925.0
2015-12-09 11:40:00,32.25,32.28,32.1,32.1,21157.0,29.0135,29.0405,28.8786,28.8786,21157.0
2015-12-09 11:45:00,32.09,32.11,31.98,32.02,34932.0,28.8696,28.8876,28.7706,28.8066,34932.0
2015-12-09 11:50:00,32.02,32.08,32.02,32.05,24569.0,28.8066,28.8606,28.8066,28.8336,24569.0
2015-12-09 11:55:00,32.05,32.06,31.97,32.0,17678.0,28.8336,28.8426,28.7616,28.7886,17678.0
2015-12-09 12:00:00,31.99,32.07,31.99,32.03,21579.0,28.7796,28.8516,28.7796,28.8156,21579.0
2015-12-09 12:05:00,32.05,32.09,31.97,31.98,59020.0,28.8336,28.8696,28.7616,28.7706,59020.0
2015-12-09 12:10:00,31.98,31.99,31.86,31.87,49778.0,28.7706,28.7796,28.6627,28.6717,49778.0
2015-12-09 12:15:00,31.87,31.89,31.81,31.84,15648.0,28.6717,28.6897,28.6177,28.6447,15648.0
2015-12-09 12:20:00,31.84,31.86,31.77,31.86,20993.0,28.6447,28.6627,28.5817,28.6627,20993.0
2015-12-09 12:25:00,31.86,31.86,31.74,31.77,11839.0,28.6627,28.6627,28.5547,28.5817,11839.0
2015-12-09 12:30:00,31.75,31.77,31.71,31.72,19196.0,28.5637,28.5817,28.5277,28.5367,19196.0
2015-12-09 12:35:00,31.71,31.72,31.64,31.64,13714.0,28.5277,28.5367,28.4647,28.4647,13714.0
2015-12-09 12:40:00,31.65,31.7,31.56,31.67,67752.0,28.4737,28.5187,28.3928,28.4917,67752.0
2015-12-09 12:45:00,31.66,31.7,31.64,31.66,26688.0,28.4827,28.5187,28.4647,28.4827,26688.0
2015-12-09 12:50:00,31.68,31.7,31.62,31.63,23319.0,28.5007,28.5187,28.4468,28.4558,23319.0
2015-12-09 12:55:00,31.63,31.63,31.57,31.58,22147.0,28.4558,28.4558,28.4018,28.4108,22147.0
2015-12-09 13:00:00,31.58,31.75,31.57,31.73,28790.0,28.4108,28.5637,28.4018,28.5457,28790.0
2015-12-09 13:05:00,31.73,31.76,31.64,31.75,55046.0,28.5457,28.5727,28.4647,28.5637,55046.0
2015-12-09 13:10:00,31.75,31.78,31.72,31.77,16932.0,28.5637,28.5907,28.5367,28.5817,16932.0
2015-12-09 13:15:00,31.77,31.79,31.7,31.71,30454.0,28.5817,28.5997,28.5187,28.5277,30454.0
2015-12-09 13:20:00,31.72,31.76,31.7,31.76,23064.0,28.5367,28.5727,28.5187,28.5727,23064.0
2015-12-09 13:25:00,31.75,31.75,31.67,31.72,20105.0,28.5637,28.5637,28.4917,28.5367,20105.0
2015-12-09 13:30:00,31.73,31.73,31.64,31.71,8636.0,28.5457,28.5457,28.4647,28.5277,8636.0
2015-12-09 13:35:00,31.72,31.72,31.68,31.72,12918.0,28.5367,28.5367,28.5007,28.5367,12918.0
2015-12-09 13:40:00,31.73,31.75,31.66,31.67,14836.0,28.5457,28.5637,28.4827,28.4917,14836.0
2015-12-09 13:45:00,31.66,31.72,31.64,31.72,30535.0,28.4827,28.5367,28.4647,28.5367,30535.0
2015-12-09 13:50:00,31.72,31.78,31.7,31.78,72472.0,28.5367,28.5907,28.5187,28.5907,72472.0
2015-12-09 13:55:00,31.77,31.84,31.75,31.81,44911.0,28.5817,28.6447,28.5637,28.6177,44911.0
2015-12-09 14:00:00,31.81,31.86,31.81,31.86,93276.0,28.6177,28.6627,28.6177,28.6627,93276.0
2015-12-09 14:05:00,31.86,31.88,31.83,31.88,72233.0,28.6627,28.6807,28.6357,28.6807,72233.0
2015-12-09 14:10:00,31.88,31.91,31.86,31.89,38825.0,28.6807,28.7077,28.6627,28.6897,38825.0
2015-12-09 14:15:00,31.89,31.9,31.85,31.86,44169.0,28.6897,28.6987,28.6537,28.6627,44169.0
2015-12-09 14:20:00,31.86,31.88,31.85,31.87,80333.0,28.6627,28.6807,28.6537,28.6717,80333.0
2015-12-09 14:25:00,31.86,31.91,31.85,31.89,72453.0,28.6627,28.7077,28.6537,28.6897,72453.0
2015-12-09 14:30:00,31.9,31.93,31.89,31.89,30213.0,28.6987,28.7256,28.6897,28.6897,30213.0
2015-12-09 14:35:00,31.88,31.92,31.85,31.89,30601.0,28.6807,28.7166,28.6537,28.6897,30601.0
2015-12-09 14:40:00,31.88,31.89,31.85,31.87,61264.0,28.6807,28.6897,28.6537,28.6717,61264.0
2015-12-09 14:45:00,31.87,31.88,31.84,31.87,81104.0,28.6717,28.6807,28.6447,28.6717,81104.0
2015-12-09 14:50:00,31.87,31.92,31.83,31.92,67731.0,28.6717,28.7166,28.6357,28.7166,67731.0
2015-12-09 14:55:00,31.92,31.96,31.9,31.94,115688.0,28.7166,28.7526,28.6987,28.7346,115688.0
2015-12-09 15:00:00,31.94,31.94,31.9,31.92,25069.0,28.7346,28.7346,28.6987,28.7166,25069.0
2015-12-09 15:05:00,31.92,31.93,31.87,31.92,27050.0,28.7166,28.7256,28.6717,28.7166,27050.0
2015-12-09 15:10:00,31.91,31.93,31.85,31.87,21094.0,28.7077,28.7256,28.6537,28.6717,21094.0
2015-12-09 15:15:00,31.87,31.87,31.84,31.85,34413.0,28.6717,28.6717,28.6447,28.6537,34413.0
2015-12-09 15:20:00,31.85,31.94,31.84,31.93,35719.0,28.6537,28.7346,28.6447,28.7256,35719.0
2015-12-09 15:25:00,31.93,31.95,31.89,31.9,29044.0,28.7256,28.7436,28.6897,28.6987,29044.0
2015-12-09 15:30:00,31.91,31.95,31.89,31.9,99255.0,28.7077,28.7436,28.6897,28.6987,99255.0
2015-12-09 15:35:00,31.91,31.99,31.91,31.92,63739.0,28.7077,28.7796,28.7077,28.7166,63739.0
2015-12-09 15:40:00,31.92,31.93,31.88,31.9,78589.0,28.7166,28.7256,28.6807,28.6987,78589.0
2015-12-09 15:45:00,31.9,31.96,31.86,31.88,167722.0,28.6987,28.7526,28.6627,28.6807,167722.0
2015-12-09 15:50:00,31.88,31.91,31.86,31.88,122884.0,28.6807,28.7077,28.6627,28.6807,122884.0
2015-12-09 15:55:00,31.87,31.88,31.83,31.85,312656.0,28.6717,28.6807,28.6357,28.6537,312656.0
2015-12-10 09:30:00,32.05,32.13,31.92,31.95,63105.0,28.8336,28.9056,28.7166,28.7436,63105.0
2015-12-10 09:35:00,31.95,32.22,31.94,32.2,30247.0,28.7436,28.9865,28.7346,28.9685,30247.0
2015-12-10 09:40:00,32.2,32.32,32.18,32.3,53921.0,28.9685,29.0765,28.9506,29.0585,53921.0
2015-12-10 09:45:00,32.3,32.39,32.26,32.28,60965.0,29.0585,29.1395,29.0225,29.0405,60965.0
2015-12-10 09:50:00,32.27,32.36,32.26,32.32,61777.0,29.0315,29.1125,29.0225,29.0765,61777.0
2015-12-10 09:55:00,32.32,32.37,32.26,32.34,78810.0,29.0765,29.1215,29.0225,29.0945,78810.0
2015-12-10 10:00:00,32.33,32.37,32.25,32.26,38456.0,29.0855,29.1215,29.0135,29.0225,38456.0
2015-12-10 10:05:00,32.26,32.28,32.16,32.18,27070.0,29.0225,29.0405,28.9326,28.9506,27070.0
2015-12-10 10:10:00,32.16,32.21,32.12,32.17,38481.0,28.9326,28.9775,28.8966,28.9416,38481.0
2015-12-10 10:15:00,32.18,32.26,32.14,32.23,51147.0,28.9506,29.0225,28.9146,28.9955,51147.0
2015-12-10 10:20:00,32.23,32.29,32.2,32.26,26315.0,28.9955,29.0495,28.9685,29.0225,26315.0
2015-12-10 10:25:00,32.27,32.29,32.2,32.21,94764.0,29.0315,29.0495,28.9685,28.9775,94764.0
2015-12-10 10:30:00,32.21,32.28,32.21,32.26,24827.0,28.9775,29.0405,28.9775,29.0225,24827.0
2015-12-10 10:35:00,32.27,32.33,32.23,32.33,36274.0,29.0315,29.0855,28.9955,29.0855,36274.0
2015-12-10 10:40:00,32.33,32.37,32.3,32.37,64524.0,29.0855,29.1215,29.0585,29.1215,64524.0
2015-12-10 10:45:00,32.38,32.41,32.34,32.34,27429.0,29.1305,29.1575,29.0945,29.0945,27429.0
2015-12-10 10:50:00,32.34,32.34,32.23,32.24,94722.0,29.0945,29.0945,28.9955,29.0045,94722.0
2015-12-10 10:55:00,32.23,32.27,32.19,32.22,22254.0,28.9955,29.0315,28.9596,28.9865,22254.0
2015-12-10 11:00:00,32.22,32.26,32.19,32.26,29478.0,28.9865,29.0225,28.9596,29.0225,29478.0
2015-12-10 11:05:00,32.25,32.27,32.17,32.17,27253.0,29.0135,29.0315,28.9416,28.9416,27253.0
2015-12-10 11:10:00,32.18,32.2,32.16,32.18,38226.0,28.9506,28.9685,28.9326,28.9506,38226.0
2015-12-10 11:15:00,32.19,32.21,32.17,32.2,39526.0,28.9596,28.9775,28.9416,28.9685,39526.0
2015-12-10 11:20:00,32.2,32.24,32.2,32.2,21278.0,28.9685,29.0045,28.9685,28.9685,21278.0
2015-12-10 11:25:00,32.2,32.24,32.18,32.18,19991.0,28.9685,29.0045,28.9506,28.9506,19991.0
2015-12-10 11:30:00,32.18,32.2,32.15,32.17,27428.0,28.9506,28.9685,28.9236,28.9416,27428.0
2015-12-10 11:35:00,32.18,32.19,32.12,32.14,131944.0,28.9506,28.9596,28.8966,28.9146,131944.0
2015-12-10 11:40:00,32.15,32.17,32.14,32.17,43208.0,28.9236,28.9416,28.9146,28.9416,43208.0
2015-12-10 11:45:00,32.17,32.24,32.15,32.23,35782.0,28.9416,29.0045,28.9236,28.9955,35782.0
2015-12-10 11:50:00,32.23,32.23,32.17,32.18,18192.0,28.9955,28.9955,28.9416,28.9506,18192.0
2015-12-10 11:55:00,32.18,32.21,32.13,32.18,92496.0,28.9506,28.9775,28.9056,28.9506,92496.0
2015-12-10 12:00:00,32.19,32.22,32.16,32.22,17967.0,28.9596,28.9865,28.9326,28.9865,17967.0
2015-12-10 12:05:00,32.23,32.33,32.23,32.26,38490.0,28.9955,29.0855,28.9955,29.0225,38490.0
2015-12-10 12:10:00,32.26,32.26,32.21,32.23,12996.0,29.0225,29.0225,28.9775,28.9955,12996.0
2015-12-10 12:15:00,32.22,32.24,32.2,32.21,16837.0,28.9865,29.0045,28.9685,28.9775,16837.0
2015-12-10 12:20:00,32.22,32.3,32.21,32.27,29864.0,28.9865,29.0585,28.9775,29.0315,29864.0
2015-12-10 12:25:00,32.27,32.29,32.24,32.26,23675.0,29.0315,29.0495,29.0045,29.0225,23675.0
2015-12-10 12:30:00,32.26,32.29,32.21,32.22,31566.0,29.0225,29.0495,28.9775,28.9865,31566.0
2015-12-10 12:35:00,32.22,32.29,32.21,32.23,20949.0,28.9865,29.0495,28.9775,28.9955,20949.0
2015-12-10 12:40:00,32.23,32.26,32.21,32.26,13271.0,28.9955,29.0225,28.9775,29.0225,13271.0
2015-12-10 12:45:00,32.26,32.27,32.2,32.23,25278.0,29.0225,29.0315,28.9685,28.9955,25278.0
2015-12-10 12:50:00,32.24,32.25,32.2,32.24,13856.0,29.0045,29.0135,28.9685,29.0045,13856.0
2015-12-10 12:55:00,32.23,32.32,32.23,32.32,17974.0,28.9955,29.0765,28.9955,29.0765,17974.0
2015-12-10 13:00:00,32.32,32.32,32.28,32.3,10054.0,29.0765,29.0765,29.0405,29.0585,10054.0
2015-12-10 13:05:00,32.3,32.33,32.28,32.33,10961.0,29.0585,29.0855,29.0405,29.0855,10961.0
2015-12-10 13:10:00,32.33,32.34,32.3,32.31,16786.0,29.0855,29.0945,29.0585,29.0675,16786.0
2015-12-10 13:15:00,32.31,32.33,32.29,32.31,22658.0,29.0675,29.0855,29.0495,29.0675,22658.0
2015-12-10 13:20:00,32.32,32.38,32.32,32.35,28146.0,29.0765,29.1305,29.0765,29.1035,28146.0
2015-12-10 13:25:00,32.35,32.37,32.34,32.36,14598.0,29.1035,29.1215,29.0945,29.1125,14598.0
2015-12-10 13:30:00,32.35,32.42,32.35,32.38,15803.0,29.1035,29.1665,29.1035,29.1305,15803.0
2015-12-10 13:35:00,32.39,32.4,32.35,32.37,17343.0,29.1395,29.1485,29.1035,29.1215,17343.0
2015-12-10 13:40:00,32.37,32.37,32.3,32.32,25376.0,29.1215,29.1215,29.0585,29.0765,25376.0
2015-12-10 13:45:00,32.31,32.37,32.3,32.37,14013.0,29.0675,29.1215,29.0585,29.1215,14013.0
2015-12-10 13:50:00,32.38,32.4,32.36,32.39,17920.0,29.1305,29.1485,29.1125,29.1395,17920.0
2015-12-10 13:55:00,32.39,32.41,32.37,32.4,17468.0,29.1395,29.1575,29.1215,29.1485,17468.0
2015-12-10 14:00:00,32.4,32.46,32.39,32.46,23401.0,29.1485,29.2025,29.1395,29.2025,23401.0
2015-12-10 14:05:00,32.46,32.49,32.46,32.47,24137.0,29.2025,29.2294,29.2025,29.2115,24137.0
2015-12-10 14:10:00,32.47,32.47,32.41,32.43,13617.0,29.2115,29.2115,29.1575,29.1755,13617.0
2015-12-10 14:15:00,32.43,32.5,32.42,32.48,29612.0,29.1755,29.2384,29.1665,29.2204,29612.0
2015-12-10 14:20:00,32.49,32.51,32.48,32.5,17819.0,29.2294,29.2474,29.2204,29.2384,17819.0
2015-12-10 14:25:00,32.5,32.59,32.49,32.59,26377.0,29.2384,29.3194,29.2294,29.3194,26377.0
2015-12-10 14:30:00,32.59,32.6,32.52,32.52,20795.0,29.3194,29.3284,29.2564,29.2564,20795.0
2015-12-10 14:35:00,32.53,32.58,32.53,32.58,17242.0,29.2654,29.3104,29.2654,29.3104,17242.0
2015-12-10 14:40:00,32.58,32.64,32.58,32.61,25113.0,29.3104,29.3644,29.3104,29.3374,25113.0
2015-12-10 14:45:00,32.6,32.6,32.56,32.56,16317.0,29.3284,29.3284,29.2924,29.2924,16317.0
2015-12-10 14:50:00,32.56,32.56,32.53,32.53,41464.0,29.2924,29.2924,29.2654,29.2654,41464.0
2015-12-10 14:55:00,32.54,32.54,32.5,32.52,22397.0,29.2744,29.2744,29.2384,29.2564,22397.0
2015-12-10 15:00:00,32.51,32.52,32.44,32.46,28246.0,29.2474,29.2564,29.1845,29.2025,28246.0
2015-12-10 15:05:00,32.45,32.45,32.4,32.41,27469.0,29.1935,29.1935,29.1485,29.1575,27469.0
2015-12-10 15:10:00,32.41,32.42,32.37,32.37,34509.0,29.1575,29.1665,29.1215,29.1215,34509.0
2015-12-10 15:15:00,32.38,32.42,32.34,32.35,32650.0,29.1305,29.1665,29.0945,29.1035,32650.0
2015-12-10 15:20:00,32.36,32.37,32.31,32.34,23707.0,29.1125,29.1215,29.0675,29.0945,23707.0
2015-12-10 15:25:00,32.34,32.38,32.31,32.38,27173.0,29.0945,29.1305,29.0675,29.1305,27173.0
2015-12-10 15:30:00,32.37,32.38,32.32,32.37,38343.0,29.1215,29.1305,29.0765,29.1215,38343.0
2015-12-10 15:35:00,32.38,32.42,32.36,32.4,48292.0,29.1305,29.1665,29.1125,29.1485,48292.0
2015-12-10 15:40:00,32.39,32.43,32.37,32.38,65141.0,29.1395,29.1755,29.1215,29.1305,65141.0
2015-12-10 15:45:00,32.37,32.39,32.33,32.37,94505.0,29.1215,29.1395,29.0855,29.1215,94505.0
2015-12-10 15:50:00,32.36,32.36,32.29,32.31,78489.0,29.1125,29.1125,29.0495,29.0675,78489.0
2015-12-10 15:55:00,32.31,32.38,32.3,32.35,116585.0,29.0675,29.1305,29.0585,29.1035,116585.0
2015-12-11 09:30:00,31.9,31.99,31.77,31.93,56028.0,28.6987,28.7796,28.5817,28.7256,56028.0
2015-12-11 09:35:00,31.95,32.1,31.94,32.02,55065.0,28.7436,28.8786,28.7346,28.8066,55065.0
2015-12-11 09:40:00,32.05,32.1,31.95,32.0,59388.0,28.8336,28.8786,28.7436,28.7886,59388.0
2015-12-11 09:45:00,31.99,31.99,31.79,31.8,61993.0,28.7796,28.7796,28.5997,28.6087,61993.0
2015-12-11 09:50:00,31.81,31.84,31.68,31.79,46434.0,28.6177,28.6447,28.5007,28.5997,46434.0
2015-12-11 09:55:00,31.79,31.85,31.75,31.75,22368.0,28.5997,28.6537,28.5637,28.5637,22368.0
2015-12-11 10:00:00,31.75,31.96,31.72,31.96,60702.0,28.5637,28.7526,28.5367,28.7526,60702.0
2015-12-11 10:05:00,31.96,32.04,31.85,31.9,56747.0,28.7526,28.8246,28.6537,28.6987,56747.0
2015-12-11 10:10:00,31.91,32.02,31.9,32.01,93058.0,28.7077,28.8066,28.6987,28.7976,93058.0
2015-12-11 10:15:00,32.02,32.06,31.94,32.06,145876.0,28.8066,28.8426,28.7346,28.8426,145876.0
2015-12-11 10:20:00,32.05,32.09,32.0,32.09,51975.0,28.8336,28.8696,28.7886,28.8696,51975.0
2015-12-11 10:25:00,32.09,32.17,32.08,32.14,104388.0,28.8696,28.9416,28.8606,28.9146,104388.0
2015-12-11 10:30:00,32.12,32.17,32.07,32.12,42715.0,28.8966,28.9416,28.8516,28.8966,42715.0
2015-12-11 10:35:00,32.12,32.2,32.07,32.15,62165.0,28.8966,28.9685,28.8516,28.9236,62165.0
2015-12-11 10:40:00,32.16,32.18,32.11,32.12,25760.0,28.9326,28.9506,28.8876,28.8966,25760.0
2015-12-11 10:45:00,32.12,32.2,32.1,32.19,41958.0,28.8966,28.9685,28.8786,28.9596,41958.0
2015-12-11 10:50:00,32.19,32.2,32.15,32.2,26544.0,28.9596,28.9685,28.9236,28.9685,26544.0
2015-12-11 10:55:00,32.19,32.2,32.1,32.13,25821.0,28.9596,28.9685,28.8786,28.9056,25821.0
2015-12-11 11:00:00,32.12,32.18,32.08,32.08,36829.0,28.8966,28.9506,28.8606,28.8606,36829.0
2015-12-11 11:05:00,32.08,32.18,32.07,32.14,23672.0,28.8606,28.9506,28.8516,28.9146,23672.0
2015-12-11 11:10:00,32.13,32.15,32.07,32.14,34049.0,28.9056,28.9236,28.8516,28.9146,34049.0
2015-12-11 11:15:00,32.14,32.19,32.12,32.15,35268.0,28.9146,28.9596,28.8966,28.9236,35268.0
2015-12-11 11:20:00,32.14,32.15,32.07,32.08,26016.0,28.9146,28.9236,28.8516,28.8606,26016.0
2015-12-11 11:25:00,32.07,32.09,32.04,32.05,11076.0,28.8516,28.8696,28.8246,28.8336,11076.0
2015-12-11 11:30:00,32.05,32.05,31.98,31.99,24286.0,28.8336,28.8336,28.7706,28.7796,24286.0
2015-12-11 11:35:00,31.99,32.07,31.95,32.04,57787.0,28.7796,28.8516,28.7436,28.8246,57787.0
2015-12-11 11:40:00,32.04,32.11,32.04,32.1,22110.0,28.8246,28.8876,28.8246,28.8786,22110.0
2015-12-11 11:45:00,32.1,32.12,32.05,32.08,18625.0,28.8786,28.8966,28.8336,28.8606,18625.0
2015-12-11 11:50:00,32.07,32.08,32.03,32.05,21388.0,28.8516,28.8606,28.8156,28.8336,21388.0
2015-12-11 11:55:00,32.04,32.06,31.99,32.0,13497.0,28.8246,28.8426,28.7796,28.7886,13497.0
2015-12-11 12:00:00,32.0,32.04,31.98,32.02,43953.0,28.7886,28.8246,28.7706,28.8066,43953.0
2015-12-11 12:05:00,32.01,32.03,31.96,31.96,16639.0,28.7976,28.8156,28.7526,28.7526,16639.0
2015-12-11 12:10:00,31.96,31.98,31.94,31.96,15688.0,28.7526,28.7706,28.7346,28.7526,15688.0
2015-12-11 12:15:00,31.96,31.96,31.88,31.91,27729.0,28.7526,28.7526,28.6807,28.7077,27729.0
2015-12-11 12:20:00,31.92,31.99,31.91,31.93,49140.0,28.7166,28.7796,28.7077,28.7256,49140.0
2015-12-11 12:25:00,31.93,31.95,31.9,31.93,13897.0,28.7256,28.7436,28.6987,28.7256,13897.0
2015-12-11 12:30:00,31.94,31.98,31.92,31.95,18704.0,28.7346,28.7706,28.7166,28.7436,18704.0
2015-12-11 12:35:00,31.96,31.98,31.93,31.96,22603.0,28.7526,28.7706,28.7256,28.7526,22603.0
2015-12-11 12:40:00,31.95,31.96,31.91,31.95,48689.0,28.7436,28.7526,28.7077,28.7436,48689.0
2015-12-11 12:45:00,31.95,31.98,31.93,31.94,20102.0,28.7436,28.7706,28.7256,28.7346,20102.0
2015-12-11 12:50:00,31.94,31.95,31.87,31.92,14335.0,28.7346,28.7436,28.6717,28.7166,14335.0
2015-12-11 12:55:00,31.92,31.95,31.92,31.95,7676.0,28.7166,28.7436,28.7166,28.7436,7676.0
2015-12-11 13:00:00,31.96,32.03,31.95,32.02,43252.0,28.7526,28.8156,28.7436,28.8066,43252.0
2015-12-11 13:05:00,32.03,32.03,31.98,31.99,18075.0,28.8156,28.8156,28.7706,28.7796,18075.0
2015-12-11 13:10:00,32.0,32.05,32.0,32.04,17150.0,28.7886,28.8336,28.7886,28.8246,17150.0
2015-12-11 13:15:00,32.04,32.1,32.0,32.08,27372.0,28.8246,28.8786,28.7886,28.8606,27372.0
2015-12-11 13:20:00,32.09,32.09,32.02,32.02,15051.0,28.8696,28.8696,28.8066,28.8066,15051.0
2015-12-11 13:25:00,32.03,32.04,31.99,32.0,23802.0,28.8156,28.8246,28.7796,28.7886,23802.0
2015-12-11 13:30:00,31.99,32.02,31.96,32.01,36092.0,28.7796,28.8066,28.7526,28.7976,36092.0
2015-12-11 13:35:00,32.02,32.03,32.01,32.03,13822.0,28.8066,28.8156,28.7976,28.8156,13822.0
2015-12-11 13:40:00,32.03,32.06,32.0,32.02,27998.0,28.8156,28.8426,28.7886,28.8066,27998.0
2015-12-11 13:45:00,32.02,32.06,32.02,32.02,16805.0,28.8066,28.8426,28.8066,28.8066,16805.0
2015-12-11 13:50:00,32.03,32.08,32.03,32.06,12706.0,28.8156,28.8606,28.8156,28.8426,12706.0
2015-12-11 13:55:00,32.06,32.1,32.06,32.1,13214.0,28.8426,28.8786,28.8426,28.8786,13214.0
2015-12-11 14:00:00,32.1,32.16,32.09,32.16,30375.0,28.8786,28.9326,28.8696,28.9326,30375.0
2015-12-11 14:05:00,32.15,32.17,32.15,32.17,18842.0,28.9236,28.9416,28.9236,28.9416,18842.0
2015-12-11 14:10:00,32.17,32.21,32.16,32.19,43114.0,28.9416,28.9775,28.9326,28.9596,43114.0
2015-12-11 14:15:00,32.19,32.25,32.17,32.24,81608.0,28.9596,29.0135,28.9416,29.0045,81608.0
2015-12-11 14:20:00,32.24,32.26,32.18,32.21,111088.0,29.0045,29.0225,28.9506,28.9775,111088.0
2015-12-11 14:25:00,32.2,32.24,32.2,32.24,43506.0,28.9685,29.0045,28.9685,29.0045,43506.0
2015-12-11 14:30:00,32.24,32.25,32.18,32.25,27595.0,29.0045,29.0135,28.9506,29.0135,27595.0
2015-12-11 14:35:00,32.25,32.26,32.23,32.24,18806.0,29.0135,29.0225,28.9955,29.0045,18806.0
2015-12-11 14:40:00,32.25,32.25,32.2,32.24,15825.0,29.0135,29.0135,28.9685,29.0045,15825.0
2015-12-11 14:45:00,32.24,32.25,32.16,32.18,51688.0,29.0045,29.0135,28.9326,28.9506,51688.0
2015-12-11 14:50:00,32.18,32.19,32.15,32.18,24572.0,28.9506,28.9596,28.9236,28.9506,24572.0
2015-12-11 14:55:00,32.17,32.19,32.14,32.19,56889.0,28.9416,28.9596,28.9146,28.9596,56889.0
2015-12-11 15:00:00,32.19,32.21,32.15,32.16,26325.0,28.9596,28.9775,28.9236,28.9326,26325.0
2015-12-11 15:05:00,32.15,32.18,32.13,32.16,103162.0,28.9236,28.9506,28.9056,28.9326,103162.0
2015-12-11 15:10:00,32.15,32.19,32.12,32.15,96557.0,28.9236,28.9596,28.8966,28.9236,96557.0
2015-12-11 15:15:00,32.16,32.16,32.07,32.08,26804.0,28.9326,28.9326,28.8516,28.8606,26804.0
2015-12-11 15:20:00,32.07,32.09,31.99,32.0,53448.0,28.8516,28.8696,28.7796,28.7886,53448.0
2015-12-11 15:25:00,31.99,32.04,31.98,32.02,28195.0,28.7796,28.8246,28.7706,28.8066,28195.0
2015-12-11 15:30:00,32.02,32.05,31.96,32.01,79593.0,28.8066,28.8336,28.7526,28.7976,79593.0
2015-12-11 15:35:00,32.01,32.04,31.96,31.96,69434.0,28.7976,28.8246,28.7526,28.7526,69434.0
2015-12-11 15:40:00,31.96,31.98,31.9,31.92,71339.0,28.7526,28.7706,28.6987,28.7166,71339.0
2015-12-11 15:45:00,31.92,31.96,31.9,31.96,100572.0,28.7166,28.7526,28.6987,28.7526,100572.0
2015-12-11 15:50:00,31.97,31.99,31.92,31.92,97979.0,28.7616,28.7796,28.7166,28.7166,97979.0
2015-12-11 15:55:00,31.92,31.96,31.89,31.95,191456.0,28.7166,28.7526,28.6897,28.7436,191456.0
2015-12-14 09:30:00,31.89,31.97,31.77,31.88,55780.0,28.6897,28.7616,28.5817,28.6807,55780.0
2015-12-14 09:35:00,31.89,31.97,31.82,31.89,55189.0,28.6897,28.7616,28.6267,28.6897,55189.0
2015-12-14 09:40:00,31.89,31.89,31.63,31.63,45077.0,28.6897,28.6897,28.4558,28.4558,45077.0
2015-12-14 09:45:00,31.64,31.85,31.64,31.83,14838.0,28.4647,28.6537,28.4647,28.6357,14838.0
2015-12-14 09:50:00,31.83,31.87,31.73,31.8,39995.0,28.6357,28.6717,28.5457,28.6087,39995.0
2015-12-14 09:55:00,31.79,31.81,31.6,31.63,46661.0,28.5997,28.6177,28.4288,28.4558,46661.0
2015-12-14 10:00:00,31.65,31.71,31.58,31.62,50053.0,28.4737,28.5277,28.4108,28.4468,50053.0
2015-12-14 10:05:00,31.61,31.66,31.55,31.64,121422.0,28.4378,28.4827,28.3838,28.4647,121422.0
2015-12-14 10:10:00,31.64,31.66,31.43,31.54,129875.0,28.4647,28.4827,28.2758,28.3748,129875.0
2015-12-14 10:15:00,31.53,31.78,31.48,31.57,143506.0,28.3658,28.5907,28.3208,28.4018,143506.0
2015-12-14 10:20:00,31.57,31.58,31.46,31.48,44589.0,28.4018,28.4108,28.3028,28.3208,44589.0
2015-12-14 10:25:00,31.47,31.49,31.38,31.39,41857.0,28.3118,28.3298,28.2308,28.2398,41857.0
2015-12-14 10:30:00,31.39,31.47,31.37,31.45,28356.0,28.2398,28.3118,28.2218,28.2938,28356.0
2015-12-14 10:35:00,31.45,31.5,31.43,31.5,33915.0,28.2938,28.3388,28.2758,28.3388,33915.0
2015-12-14 10:40:00,31.5,31.51,31.4,31.43,51579.0,28.3388,28.3478,28.2488,28.2758,51579.0
2015-12-14 10:45:00,31.43,31.49,31.34,31.34,67934.0,28.2758,28.3298,28.1949,28.1949,67934.0
2015-12-14 10:50:00,31.34,31.4,31.33,31.34,90396.0,28.1949,28.2488,28.1859,28.1949,90396.0
2015-12-14 10:55:00,31.34,31.36,31.29,31.34,60709.0,28.1949,28.2128,28.1499,28.1949,60709.0
2015-12-14 11:00:00,31.34,31.35,31.26,31.3,22467.0,28.1949,28.2039,28.1229,28.1589,22467.0
2015-12-14 11:05:00,31.3,31.3,31.21,31.21,49085.0,28.1589,28.1589,28.0779,28.0779,49085.0
2015-12-14 11:10:00,31.2,31.25,31.15,31.25,35577.0,28.0689,28.1139,28.0239,28.1139,35577.0
2015-12-14 11:15:00,31.25,31.29,31.15,31.17,46873.0,28.1139,28.1499,28.0239,28.0419,46873.0
2015-12-14 11:20:00,31.18,31.24,31.17,31.21,29375.0,28.0509,28.1049,28.0419,28.0779,29375.0
2015-12-14 11:25:00,31.21,31.21,31.12,31.17,26389.0,28.0779,28.0779,27.9969,28.0419,26389.0
2015-12-14 11:30:00,31.16,31.16,31.05,31.08,48639.0,28.0329,28.0329,27.934,27.9609,48639.0
2015-12-14 11:35:00,31.08,31.12,31.03,31.11,39325.0,27.9609,27.9969,27.916,27.9879,39325.0
2015-12-14 11:40:00,31.11,31.16,31.07,31.14,29844.0,27.9879,28.0329,27.9519,28.0149,29844.0
2015-12-14 11:45:00,31.13,31.14,31.05,31.09,16914.0,28.0059,28.0149,27.934,27.9699,16914.0
2015-12-14 11:50:00,31.09,31.2,31.09,31.2,14901.0,27.9699,28.0689,27.9699,28.0689,14901.0
2015-12-14 11:55:00,31.2,31.26,31.19,31.25,52173.0,28.0689,28.1229,28.0599,28.1139,52173.0
2015-12-14 12:00:00,31.25,31.26,31.21,31.21,14172.0,28.1139,28.1229,28.0779,28.0779,14172.0
2015-12-14 12:05:00,31.21,31.31,31.17,31.3,92864.0,28.0779,28.1679,28.0419,28.1589,92864.0
2015-12-14 12:10:00,31.3,31.33,31.24,31.27,20679.0,28.1589,28.1859,28.1049,28.1319,20679.0
2015-12-14 12:15:00,31.27,31.34,31.25,31.31,15418.0,28.1319,28.1949,28.1139,28.1679,15418.0
2015-12-14 12:20:00,31.32,31.34,31.25,31.34,22622.0,28.1769,28.1949,28.1139,28.1949,22622.0
2015-12-14 12:25:00,31.34,31.39,31.33,31.37,44513.0,28.1949,28.2398,28.1859,28.2218,44513.0
2015-12-14 12:30:00,31.38,31.4,31.3,31.32,39353.0,28.2308,28.2488,28.1589,28.1769,39353.0
2015-12-14 12:35:00,31.31,31.32,31.26,31.27,23365.0,28.1679,28.1769,28.1229,28.1319,23365.0
2015-12-14 12:40:00,31.27,31.27,31.18,31.18,27695.0,28.1319,28.1319,28.0509,28.0509,27695.0
2015-12-14 12:45:00,31.18,31.22,31.12,31.12,19240.0,28.0509,28.0869,27.9969,27.9969,19240.0
2015-12-14 12:50:00,31.12,31.21,31.11,31.2,18002.0,27.9969,28.0779,27.9879,28.0689,18002.0
2015-12-14 12:55:00,31.21,31.33,31.21,31.3,42983.0,28.0779,28.1859,28.0779,28.1589,42983.0
2015-12-14 13:00:00,31.3,31.34,31.24,31.27,30550.0,28.1589,28.1949,28.1049,28.1319,30550.0
2015-12-14 13:05:00,31.27,31.31,31.24,31.26,21997.0,28.1319,28.1679,28.1049,28.1229,21997.0
2015-12-14 13:10:00,31.26,31.28,31.22,31.22,32940.0,28.1229,28.1409,28.0869,28.0869,32940.0
2015-12-14 13:15:00,31.22,31.22,31.15,31.17,16770.0,28.0869,28.0869,28.0239,28.0419,16770.0
2015-12-14 13:20:00,31.18,31.19,31.14,31.15,26954.0,28.0509,28.0599,28.0149,28.0239,26954.0
2015-12-14 13:25:00,31.16,31.18,31.13,31.17,22923.0,28.0329,28.0509,28.0059,28.0419,22923.0
2015-12-14 13:30:00,31.16,31.2,31.13,31.13,28490.0,28.0329,28.0689,28.0059,28.0059,28490.0
2015-12-14 13:35:00,31.12,31.13,31.01,31.01,41206.0,27.9969,28.0059,27.898,27.898,41206.0
2015-12-14 13:40:00,31.01,31.05,30.97,30.97,48188.0,27.898,27.934,27.862,27.862,48188.0
2015-12-14 13:45:00,30.97,30.99,30.95,30.97,42497.0,27.862,27.88,27.844,27.862,42497.0
2015-12-14 13:50:00,30.96,30.98,30.92,30.93,28202.0,27.853,27.871,27.817,27.826,28202.0
2015-12-14 13:55:00,30.93,30.97,30.91,30.97,52090.0,27.826,27.862,27.808,27.862,52090.0
2015-12-14 14:00:00,30.96,30.98,30.92,30.94,42063.0,27.853,27.871,27.817,27.835,42063.0
2015-12-14 14:05:00,30.94,31.01,30.91,30.95,85617.0,27.835,27.898,27.808,27.844,85617.0
2015-12-14 14:10:00,30.95,30.97,30.88,30.94,57424.0,27.844,27.862,27.781,27.835,57424.0
2015-12-14 14:15:00,30.94,31.03,30.94,31.03,54903.0,27.835,27.916,27.835,27.916,54903.0
2015-12-14 14:20:00,31.03,31.04,31.01,31.03,32410.0,27.916,27.925,27.898,27.916,32410.0
2015-12-14 14:25:00,31.02,31.03,30.94,31.02,36258.0,27.907,27.916,27.835,27.907,36258.0
2015-12-14 14:30:00,31.02,31.03,30.93,30.95,27957.0,27.907,27.916,27.826,27.844,27957.0
2015-12-14 14:35:00,30.96,30.97,30.9,30.96,24495.0,27.853,27.862,27.799,27.853,24495.0
2015-12-14 14:40:00,30.97,30.98,30.93,30.94,34646.0,27.862,27.871,27.826,27.835,34646.0
2015-12-14 14:45:00,30.94,31.03,30.94,31.03,27522.0,27.835,27.916,27.835,27.916,27522.0
2015-12-14 14:50:00,31.02,31.11,31.02,31.1,46595.0,27.907,27.9879,27.907,27.9789,46595.0
2015-12-14 14:55:00,31.09,31.1,31.05,31.06,33209.0,27.9699,27.9789,27.934,27.943,33209.0
2015-12-14 15:00:00,31.06,31.07,30.98,31.04,42340.0,27.943,27.9519,27.871,27.925,42340.0
2015-12-14 15:05:00,31.04,31.06,30.96,30.98,62329.0,27.925,27.943,27.853,27.871,62329.0
2015-12-14 15:10:00,30.97,31.01,30.96,30.99,34477.0,27.862,27.898,27.853,27.88,34477.0
2015-12-14 15:15:00,30.99,31.07,30.95,31.06,52506.0,27.88,27.9519,27.844,27.943,52506.0
2015-12-14 15:20:00,31.06,31.06,31.0,31.0,51912.0,27.943,27.943,27.889,27.889,51912.0
2015-12-14 15:25:00,31.01,31.09,31.01,31.05,76333.0,27.898,27.9699,27.898,27.934,76333.0
2015-12-14 15:30:00,31.05,31.09,31.04,31.05,52202.0,27.934,27.9699,27.925,27.934,52202.0
2015-12-14 15:35:00,31.05,31.1,31.01,31.08,94231.0,27.934,27.9789,27.898,27.9609,94231.0
2015-12-14 15:40:00,31.07,31.08,31.01,31.01,68177.0,27.9519,27.9609,27.898,27.898,68177.0
2015-12-14 15:45:00,31.01,31.09,30.98,31.07,128679.0,27.898,27.9699,27.871,27.9519,128679.0
2015-12-14 15:50:00,31.06,31.12,31.05,31.12,137884.0,27.943,27.9969,27.934,27.9969,137884.0
2015-12-14 15:55:00,31.11,31.17,31.07,31.15,290384.0,27.9879,28.0419,27.9519,28.0239,290384.0
2015-12-15 09:30:00,31.42,31.5,31.37,31.43,67232.0,28.2668,28.3388,28.2218,28.2758,67232.0
2015-12-15 09:35:00,31.43,31.45,31.34,31.41,25975.0,28.2758,28.2938,28.1949,28.2578,25975.0
2015-12-15 09:40:00,31.42,31.65,31.42,31.64,47985.0,28.2668,28.4737,28.2668,28.4647,47985.0
2015-12-15 09:45:00,31.63,31.69,31.6,31.67,32198.0,28.4558,28.5097,28.4288,28.4917,32198.0
2015-12-15 09:50:00,31.67,31.71,31.58,31.58,58424.0,28.4917,28.5277,28.4108,28.4108,58424.0
2015-12-15 09:55:00,31.61,31.69,31.6,31.65,29537.0,28.4378,28.5097,28.4288,28.4737,29537.0
2015-12-15 10:00:00,31.62,31.64,31.54,31.59,55167.0,28.4468,28.4647,28.3748,28.4198,55167.0
2015-12-15 10:05:00,31.6,31.62,31.53,31.56,35882.0,28.4288,28.4468,28.3658,28.3928,35882.0
2015-12-15 10:10:00,31.56,31.58,31.48,31.56,149514.0,28.3928,28.4108,28.3208,28.3928,149514.0
2015-12-15 10:15:00,31.57,31.66,31.56,31.6,27911.0,28.4018,28.4827,28.3928,28.4288,27911.0
2015-12-15 10:20:00,31.6,31.61,31.55,31.57,28096.0,28.4288,28.4378,28.3838,28.4018,28096.0
2015-12-15 10:25:00,31.56,31.61,31.44,31.44,42819.0,28.3928,28.4378,28.2848,28.2848,42819.0
2015-12-15 10:30:00,31.45,31.45,31.25,31.26,54753.0,28.2938,28.2938,28.1139,28.1229,54753.0
2015-12-15 10:35:00,31.25,31.36,31.25,31.3,27167.0,28.1139,28.2128,28.1139,28.1589,27167.0
2015-12-15 10:40:00,31.3,31.33,31.28,31.28,30519.0,28.1589,28.1859,28.1409,28.1409,30519.0
2015-12-15 10:45:00,31.27,31.3,31.22,31.29,50300.0,28.1319,28.1589,28.0869,28.1499,50300.0
2015-12-15 10:50:00,31.29,31.32,31.25,31.29,27325.0,28.1499,28.1769,28.1139,28.1499,27325.0
2015-12-15 10:55:00,31.28,31.29,31.22,31.22,20146.0,28.1409,28.1499,28.0869,28.0869,20146.0
2015-12-15 11:00:00,31.21,31.25,31.21,31.25,10214.0,28.0779,28.1139,28.0779,28.1139,10214.0
2015-12-15 11:05:00,31.25,31.27,31.22,31.23,24096.0,28.1139,28.1319,28.0869,28.0959,24096.0
2015-12-15 11:10:00,31.23,31.25,31.2,31.22,20523.0,28.0959,28.1139,28.0689,28.0869,20523.0
2015-12-15 11:15:00,31.22,31.31,31.22,31.29,34461.0,28.0869,28.1679,28.0869,28.1499,34461.0
2015-12-15 11:20:00,31.29,31.31,31.22,31.28,24558.0,28.1499,28.1679,28.0869,28.1409,24558.0
2015-12-15 11:25:00,31.28,31.34,31.27,31.3,26153.0,28.1409,28.1949,28.1319,28.1589,26153.0
2015-12-15 11:30:00,31.3,31.35,31.28,31.29,31909.0,28.1589,28.2039,28.1409,28.1499,31909.0
2015-12-15 11:35:00,31.29,31.32,31.25,31.32,24865.0,28.1499,28.1769,28.1139,28.1769,24865.0
2015-12-15 11:40:00,31.31,31.32,31.21,31.26,16750.0,28.1679,28.1769,28.0779,28.1229,16750.0
2015-12-15 11:45:00,31.25,31.34,31.24,31.31,16531.0,28.1139,28.1949,28.1049,28.1679,16531.0
2015-12-15 11:50:00,31.31,31.4,31.31,31.4,21365.0,28.1679,28.2488,28.1679,28.2488,21365.0
2015-12-15 11:55:00,31.41,31.43,31.35,31.43,20486.0,28.2578,28.2758,28.2039,28.2758,20486.0
2015-12-15 12:00:00,31.42,31.5,31.41,31.5,30756.0,28.2668,28.3388,28.2578,28.3388,30756.0
2015-12-15 12:05:00,31.49,31.6,31.48,31.56,21586.0,28.3298,28.4288,28.3208,28.3928,21586.0
2015-12-15 12:10:00,31.56,31.57,31.54,31.55,16351.0,28.3928,28.4018,28.3748,28.3838,16351.0
2015-12-15 12:15:00,31.56,31.6,31.56,31.57,15733.0,28.3928,28.4288,28.3928,28.4018,15733.0
2015-12-15 12:20:00,31.57,31.63,31.55,31.59,18860.0,28.4018,28.4558,28.3838,28.4198,18860.0
2015-12-15 12:25:00,31.6,31.61,31.57,31.59,17363.0,28.4288,28.4378,28.4018,28.4198,17363.0
2015-12-15 12:30:00,31.59,31.71,31.59,31.68,17928.0,28.4198,28.5277,28.4198,28.5007,17928.0
2015-12-15 12:35:00,31.69,31.72,31.67,31.71,35420.0,28.5097,28.5367,28.4917,28.5277,35420.0
2015-12-15 12:40:00,31.7,31.7,31.6,31.6,12099.0,28.5187,28.5187,28.4288,28.4288,12099.0
2015-12-15 12:45:00,31.6,31.65,31.6,31.62,28268.0,28.4288,28.4737,28.4288,28.4468,28268.0
2015-12-15 12:50:00,31.62,31.65,31.61,31.63,10920.0,28.4468,28.4737,28.4378,28.4558,10920.0
2015-12-15 12:55:00,31.63,31.68,31.62,31.65,33684.0,28.4558,28.5007,28.4468,28.4737,33684.0
2015-12-15 13:00:00,31.65,31.68,31.61,31.63,24965.0,28.4737,28.5007,28.4378,28.4558,24965.0
2015-12-15 13:05:00,31.61,31.62,31.58,31.6,11237.0,28.4378,28.4468,28.4108,28.4288,11237.0
2015-12-15 13:10:00,31.59,31.6,31.55,31.59,8678.0,28.4198,28.4288,28.3838,28.4198,8678.0
2015-12-15 13:15:00,31.59,31.6,31.54,31.54,20942.0,28.4198,28.4288,28.3748,28.3748,20942.0
2015-12-15 13:20:00,31.55,31.58,31.55,31.58,11596.0,28.3838,28.4108,28.3838,28.4108,11596.0
2015-12-15 13:25:00,31.59,31.6,31.55,31.56,11306.0,28.4198,28.4288,28.3838,28.3928,11306.0
2015-12-15 13:30:00,31.56,31.6,31.54,31.54,14334.0,28.3928,28.4288,28.3748,28.3748,14334.0
2015-12-15 13:35:00,31.54,31.6,31.53,31.59,15279.0,28.3748,28.4288,28.3658,28.4198,15279.0
2015-12-15 13:40:00,31.6,31.6,31.55,31.55,18921.0,28.4288,28.4288,28.3838,28.3838,18921.0
2015-12-15 13:45:00,31.56,31.59,31.56,31.58,16003.0,28.3928,28.4198,28.3928,28.4108,16003.0
2015-12-15 13:50:00,31.58,31.66,31.58,31.65,24325.0,28.4108,28.4827,28.4108,28.4737,24325.0
2015-12-15 13:55:00,31.65,31.67,31.64,31.64,39716.0,28.4737,28.4917,28.4647,28.4647,39716.0
2015-12-15 14:00:00,31.64,31.68,31.6,31.67,9571.0,28.4647,28.5007,28.4288,28.4917,9571.0
2015-12-15 14:05:00,31.66,31.69,31.6,31.61,13758.0,28.4827,28.5097,28.4288,28.4378,13758.0
2015-12-15 14:10:00,31.61,31.62,31.59,31.61,13661.0,28.4378,28.4468,28.4198,28.4378,13661.0
2015-12-15 14:15:00,31.61,31.67,31.6,31.65,15997.0,28.4378,28.4917,28.4288,28.4737,15997.0
2015-12-15 14:20:00,31.66,31.7,31.66,31.66,20505.0,28.4827,28.5187,28.4827,28.4827,20505.0
2015-12-15 14:25:00,31.65,31.68,31.64,31.65,13811.0,28.4737,28.5007,28.4647,28.4737,13811.0
2015-12-15 14:30:00,31.65,31.69,31.65,31.65,16457.0,28.4737,28.5097,28.4737,28.4737,16457.0
2015-12-15 14:35:00,31.65,31.67,31.63,31.66,17680.0,28.4737,28.4917,28.4558,28.4827,17680.0
2015-12-15 14:40:00,31.65,31.65,31.58,31.6,19646.0,28.4737,28.4737,28.4108,28.4288,19646.0
2015-12-15 14:45:00,31.6,31.6,31.5,31.5,27535.0,28.4288,28.4288,28.3388,28.3388,27535.0
2015-12-15 14:50:00,31.5,31.51,31.49,31.51,19807.0,28.3388,28.3478,28.3298,28.3478,19807.0
2015-12-15 14:55:00,31.51,31.51,31.47,31.48,26337.0,28.3478,28.3478,28.3118,28.3208,26337.0
2015-12-15 15:00:00,31.48,31.49,31.44,31.44,32117.0,28.3208,28.3298,28.2848,28.2848,32117.0
2015-12-15 15:05:00,31.43,31.47,31.43,31.45,30733.0,28.2758,28.3118,28.2758,28.2938,30733.0
2015-12-15 15:10:00,31.44,31.45,31.38,31.38,14052.0,28.2848,28.2938,28.2308,28.2308,14052.0
2015-12-15 15:15:00,31.39,31.47,31.37,31.47,27818.0,28.2398,28.3118,28.2218,28.3118,27818.0
2015-12-15 15:20:00,31.47,31.5,31.47,31.49,22111.0,28.3118,28.3388,28.3118,28.3298,22111.0
2015-12-15 15:25:00,31.49,31.49,31.46,31.46,47420.0,28.3298,28.3298,28.3028,28.3028,47420.0
2015-12-15 15:30:00,31.46,31.47,31.43,31.44,44237.0,28.3028,28.3118,28.2758,28.2848,44237.0
2015-12-15 15:35:00,31.45,31.48,31.39,31.47,45598.0,28.2938,28.3208,28.2398,28.3118,45598.0
2015-12-15 15:40:00,31.47,31.5,31.46,31.49,38939.0,28.3118,28.3388,28.3028,28.3298,38939.0
2015-12-15 15:45:00,31.49,31.51,31.46,31.46,95180.0,28.3298,28.3478,28.3028,28.3028,95180.0
2015-12-15 15:50:00,31.46,31.48,31.44,31.46,65245.0,28.3028,28.3208,28.2848,28.3028,65245.0
2015-12-15 15:55:00,31.46,31.48,31.44,31.45,148812.0,28.3028,28.3208,28.2848,28.2938,148812.0
2015-12-16 09:30:00,31.89,32.05,31.72,31.94,175847.0,28.6897,28.8336,28.5367,28.7346,175847.0
2015-12-16 09:35:00,31.98,32.13,31.94,32.08,85430.0,28.7706,28.9056,28.7346,28.8606,85430.0
2015-12-16 09:40:00,32.1,32.14,32.04,32.06,83818.0,28.8786,28.9146,28.8246,28.8426,83818.0
2015-12-16 09:45:00,32.07,32.1,31.94,31.94,133110.0,28.8516,28.8786,28.7346,28.7346,133110.0
2015-12-16 09:50:00,31.95,32.07,31.95,32.06,69662.0,28.7436,28.8516,28.7436,28.8426,69662.0
2015-12-16 09:55:00,32.06,32.08,31.98,31.99,35923.0,28.8426,28.8606,28.7706,28.7796,35923.0
2015-12-16 10:00:00,31.98,32.05,31.95,32.02,82137.0,28.7706,28.8336,28.7436,28.8066,82137.0
2015-12-16 10:05:00,32.02,32.05,32.0,32.01,28825.0,28.8066,28.8336,28.7886,28.7976,28825.0
2015-12-16 10:10:00,32.01,32.02,31.94,32.0,30179.0,28.7976,28.8066,28.7346,28.7886,30179.0
2015-12-16 10:15:00,32.0,32.07,31.98,32.07,19120.0,28.7886,28.8516,28.7706,28.8516,19120.0
2015-12-16 10:20:00,32.07,32.17,32.03,32.15,71983.0,28.8516,28.9416,28.8156,28.9236,71983.0
2015-12-16 10:25:00,32.16,32.16,32.0,32.02,48513.0,28.9326,28.9326,28.7886,28.8066,48513.0
2015-12-16 10:30:00,32.02,32.07,31.98,32.04,131622.0,28.8066,28.8516,28.7706,28.8246,131622.0
2015-12-16 10:35:00,32.03,32.03,31.91,31.99,18085.0,28.8156,28.8156,28.7077,28.7796,18085.0
2015-12-16 10:40:00,31.98,31.98,31.88,31.9,14797.0,28.7706,28.7706,28.6807,28.6987,14797.0
2015-12-16 10:45:00,31.89,31.97,31.84,31.97,51292.0,28.6897,28.7616,28.6447,28.7616,51292.0
2015-12-16 10:50:00,31.97,32.0,31.95,31.96,18145.0,28.7616,28.7886,28.7436,28.7526,18145.0
2015-12-16 10:55:00,31.95,31.96,31.89,31.91,51032.0,28.7436,28.7526,28.6897,28.7077,51032.0
2015-12-16 11:00:00,31.9,31.96,31.9,31.93,22447.0,28.6987,28.7526,28.6987,28.7256,22447.0
2015-12-16 11:05:00,31.94,31.99,31.93,31.95,15422.0,28.7346,28.7796,28.7256,28.7436,15422.0
2015-12-16 11:10:00,31.95,32.0,31.95,31.98,11897.0,28.7436,28.7886,28.7436,28.7706,11897.0
2015-12-16 11:15:00,31.99,31.99,31.9,31.9,20165.0,28.7796,28.7796,28.6987,28.6987,20165.0
2015-12-16 11:20:00,31.89,31.9,31.85,31.89,9335.0,28.6897,28.6987,28.6537,28.6897,9335.0
2015-12-16 11:25:00,31.89,31.96,31.88,31.92,19639.0,28.6897,28.7526,28.6807,28.7166,19639.0
2015-12-16 11:30:00,31.91,31.97,31.9,31.94,14171.0,28.7077,28.7616,28.6987,28.7346,14171.0
2015-12-16 11:35:00,31.94,32.0,31.94,31.98,10619.0,28.7346,28.7886,28.7346,28.7706,10619.0
2015-12-16 11:40:00,31.98,32.0,31.95,31.96,9861.0,28.7706,28.7886,28.7436,28.7526,9861.0
2015-12-16 11:45:00,31.96,32.01,31.96,32.0,17185.0,28.7526,28.7976,28.7526,28.7886,17185.0
2015-12-16 11:50:00,32.01,32.06,32.0,32.01,17698.0,28.7976,28.8426,28.7886,28.7976,17698.0
2015-12-16 11:55:00,32.03,32.03,32.0,32.01,5917.0,28.8156,28.8156,28.7886,28.7976,5917.0
2015-12-16 12:00:00,32.02,32.04,32.0,32.03,10735.0,28.8066,28.8246,28.7886,28.8156,10735.0
2015-12-16 12:05:00,32.03,32.05,32.0,32.03,8845.0,28.8156,28.8336,28.7886,28.8156,8845.0
2015-12-16 12:10:00,32.03,32.09,32.03,32.08,10334.0,28.8156,28.8696,28.8156,28.8606,10334.0
2015-12-16 12:15:00,32.09,32.09,32.01,32.02,10709.0,28.8696,28.8696,28.7976,28.8066,10709.0
2015-12-16 12:20:00,32.02,32.08,32.01,32.08,11732.0,28.8066,28.8606,28.7976,28.8606,11732.0
2015-12-16 12:25:00,32.07,32.16,32.06,32.13,16834.0,28.8516,28.9326,28.8426,28.9056,16834.0
2015-12-16 12:30:00,32.13,32.14,32.09,32.14,11506.0,28.9056,28.9146,28.8696,28.9146,11506.0
2015-12-16 12:35:00,32.14,32.19,32.14,32.15,9309.0,28.9146,28.9596,28.9146,28.9236,9309.0
2015-12-16 12:40:00,32.15,32.15,32.1,32.11,7796.0,28.9236,28.9236,28.8786,28.8876,7796.0
2015-12-16 12:45:00,32.1,32.16,32.1,32.12,16331.0,28.8786,28.9326,28.8786,28.8966,16331.0
2015-12-16 12:50:00,32.11,32.14,32.07,32.07,28162.0,28.8876,28.9146,28.8516,28.8516,28162.0
2015-12-16 12:55:00,32.08,32.09,32.05,32.08,5720.0,28.8606,28.8696,28.8336,28.8606,5720.0
2015-12-16 13:00:00,32.08,32.13,32.07,32.13,10220.0,28.8606,28.9056,28.8516,28.9056,10220.0
2015-12-16 13:05:00,32.13,32.17,32.11,32.14,20638.0,28.9056,28.9416,28.8876,28.9146,20638.0
2015-12-16 13:10:00,32.12,32.14,32.1,32.12,9763.0,28.8966,28.9146,28.8786,28.8966,9763.0
2015-12-16 13:15:00,32.11,32.18,32.11,32.16,16465.0,28.8876,28.9506,28.8876,28.9326,16465.0
2015-12-16 13:20:00,32.17,32.19,32.16,32.16,10661.0,28.9416,28.9596,28.9326,28.9326,10661.0
2015-12-16 13:25:00,32.16,32.16,32.11,32.12,17130.0,28.9326,28.9326,28.8876,28.8966,17130.0
2015-12-16 13:30:00,32.11,32.12,32.05,32.05,10510.0,28.8876,28.8966,28.8336,28.8336,10510.0
2015-12-16 13:35:00,32.05,32.06,32.01,32.02,21918.0,28.8336,28.8426,28.7976,28.8066,21918.0
2015-12-16 13:40:00,32.02,32.02,32.0,32.0,32503.0,28.8066,28.8066,28.7886,28.7886,32503.0
2015-12-16 13:45:00,32.0,32.08,32.0,32.08,28248.0,28.7886,28.8606,28.7886,28.8606,28248.0
2015-12-16 13:50:00,32.08,32.12,32.05,32.07,32799.0,28.8606,28.8966,28.8336,28.8516,32799.0
2015-12-16 13:55:00,32.07,32.14,32.06,32.1,27301.0,28.8516,28.9146,28.8426,28.8786,27301.0
2015-12-16 14:00:00,32.09,32.33,31.71,32.19,174301.0,28.8696,29.0855,28.5277,28.9596,174301.0
2015-12-16 14:05:00,32.2,32.27,32.13,32.14,100771.0,28.9685,29.0315,28.9056,28.9146,100771.0
2015-12-16 14:10:00,32.14,32.17,32.04,32.1,59380.0,28.9146,28.9416,28.8246,28.8786,59380.0
2015-12-16 14:15:00,32.07,32.13,31.99,32.01,38898.0,28.8516,28.9056,28.7796,28.7976,38898.0
2015-12-16 14:20:00,32.0,32.1,32.0,32.05,39773.0,28.7886,28.8786,28.7886,28.8336,39773.0
2015-12-16 14:25:00,32.04,32.07,32.0,32.05,21110.0,28.8246,28.8516,28.7886,28.8336,21110.0
2015-12-16 14:30:00,32.04,32.1,32.0,32.05,51050.0,28.8246,28.8786,28.7886,28.8336,51050.0
2015-12-16 14:35:00,32.04,32.12,32.02,32.04,26548.0,28.8246,28.8966,28.8066,28.8246,26548.0
2015-12-16 14:40:00,32.03,32.09,32.0,32.06,22185.0,28.8156,28.8696,28.7886,28.8426,22185.0
2015-12-16 14:45:00,32.06,32.12,32.02,32.08,35130.0,28.8426,28.8966,28.8066,28.8606,35130.0
2015-12-16 14:50:00,32.07,32.2,32.07,32.2,54983.0,28.8516,28.9685,28.8516,28.9685,54983.0
2015-12-16 14:55:00,32.21,32.27,32.2,32.26,106157.0,28.9775,29.0315,28.9685,29.0225,106157.0
2015-12-16 15:00:00,32.26,32.27,32.16,32.16,65868.0,29.0225,29.0315,28.9326,28.9326,65868.0
2015-12-16 15:05:00,32.17,32.18,32.13,32.13,42927.0,28.9416,28.9506,28.9056,28.9056,42927.0
2015-12-16 15:10:00,32.14,32.21,32.14,32.15,20252.0,28.9146,28.9775,28.9146,28.9236,20252.0
2015-12-16 15:15:00,32.15,32.18,32.09,32.12,57774.0,28.9236,28.9506,28.8696,28.8966,57774.0
2015-12-16 15:20:00,32.13,32.2,32.12,32.16,44823.0,28.9056,28.9685,28.8966,28.9326,44823.0
2015-12-16 15:25:00,32.16,32.24,32.15,32.22,45934.0,28.9326,29.0045,28.9236,28.9865,45934.0
2015-12-16 15:30:00,32.23,32.26,32.19,32.26,73560.0,28.9955,29.0225,28.9596,29.0225,73560.0
2015-12-16 15:35:00,32.26,32.34,32.25,32.32,50375.0,29.0225,29.0945,29.0135,29.0765,50375.0
2015-12-16 15:40:00,32.32,32.34,32.29,32.29,78762.0,29.0765,29.0945,29.0495,29.0495,78762.0
2015-12-16 15:45:00,32.3,32.34,32.29,32.3,68675.0,29.0585,29.0945,29.0495,29.0585,68675.0
2015-12-16 15:50:00,32.3,32.32,32.27,32.27,74687.0,29.0585,29.0765,29.0315,29.0315,74687.0
2015-12-16 15:55:00,32.27,32.28,32.24,32.26,130088.0,29.0315,29.0405,29.0045,29.0225,130088.0
2015-12-17 09:30:00,32.38,32.48,32.29,32.38,51193.0,29.1305,29.2204,29.0495,29.1305,51193.0
2015-12-17 09:35:00,32.37,32.61,32.33,32.54,78689.0,29.1215,29.3374,29.0855,29.2744,78689.0
2015-12-17 09:40:00,32.56,32.56,32.34,32.38,33369.0,29.2924,29.2924,29.0945,29.1305,33369.0
2015-12-17 09:45:00,32.39,32.45,32.34,32.34,29667.0,29.1395,29.1935,29.0945,29.0945,29667.0
2015-12-17 09:50:00,32.35,32.39,32.3,32.38,23608.0,29.1035,29.1395,29.0585,29.1305,23608.0
2015-12-17 09:55:00,32.38,32.49,32.38,32.46,24285.0,29.1305,29.2294,29.1305,29.2025,24285.0
2015-12-17 10:00:00,32.48,32.48,32.33,32.39,18474.0,29.2204,29.2204,29.0855,29.1395,18474.0
2015-12-17 10:05:00,32.39,32.45,32.37,32.4,22304.0,29.1395,29.1935,29.1215,29.1485,22304.0
2015-12-17 10:10:00,32.42,32.43,32.31,32.34,55342.0,29.1665,29.1755,29.0675,29.0945,55342.0
2015-12-17 10:15:00,32.34,32.36,32.18,32.2,65107.0,29.0945,29.1125,28.9506,28.9685,65107.0
2015-12-17 10:20:00,32.2,32.26,32.15,32.16,23026.0,28.9685,29.0225,28.9236,28.9326,23026.0
2015-12-17 10:25:00,32.16,32.25,32.15,32.25,30773.0,28.9326,29.0135,28.9236,29.0135,30773.0
2015-12-17 10:30:00,32.26,32.33,32.24,32.28,20716.0,29.0225,29.0855,29.0045,29.0405,20716.0
2015-12-17 10:35:00,32.29,32.3,32.24,32.24,20666.0,29.0495,29.0585,29.0045,29.0045,20666.0
2015-12-17 10:40:00,32.24,32.24,32.18,32.2,64515.0,29.0045,29.0045,28.9506,28.9685,64515.0
2015-12-17 10:45:00,32.21,32.21,31.99,32.01,40269.0,28.9775,28.9775,28.7796,28.7976,40269.0
2015-12-17 10:50:00,31.99,32.0,31.93,31.99,27796.0,28.7796,28.7886,28.7256,28.7796,27796.0
2015-12-17 10:55:00,31.99,32.09,31.99,32.07,24361.0,28.7796,28.8696,28.7796,28.8516,24361.0
2015-12-17 11:00:00,32.07,32.1,32.04,32.06,15380.0,28.8516,28.8786,28.8246,28.8426,15380.0
2015-12-17 11:05:00,32.06,32.07,31.97,31.99,23746.0,28.8426,28.8516,28.7616,28.7796,23746.0
2015-12-17 11:10:00,31.99,32.02,31.96,31.96,16957.0,28.7796,28.8066,28.7526,28.7526,16957.0
2015-12-17 11:15:00,31.96,31.97,31.85,31.85,30652.0,28.7526,28.7616,28.6537,28.6537,30652.0
2015-12-17 11:20:00,31.85,31.85,31.74,31.74,23900.0,28.6537,28.6537,28.5547,28.5547,23900.0
2015-12-17 11:25:00,31.77,31.82,31.75,31.82,27683.0,28.5817,28.6267,28.5637,28.6267,27683.0
2015-12-17 11:30:00,31.82,31.83,31.76,31.8,16626.0,28.6267,28.6357,28.5727,28.6087,16626.0
2015-12-17 11:35:00,31.8,31.95,31.78,31.93,26098.0,28.6087,28.7436,28.5907,28.7256,26098.0
2015-12-17 11:40:00,31.93,31.99,31.93,31.97,19636.0,28.7256,28.7796,28.7256,28.7616,19636.0
2015-12-17 11:45:00,31.96,32.0,31.94,31.96,18730.0,28.7526,28.7886,28.7346,28.7526,18730.0
2015-12-17 11:50:00,31.95,31.99,31.94,31.97,14232.0,28.7436,28.7796,28.7346,28.7616,14232.0
2015-12-17 11:55:00,31.97,31.97,31.89,31.9,17690.0,28.7616,28.7616,28.6897,28.6987,17690.0
2015-12-17 12:00:00,31.91,31.91,31.82,31.82,18263.0,28.7077,28.7077,28.6267,28.6267,18263.0
2015-12-17 12:05:00,31.81,31.9,31.79,31.9,18657.0,28.6177,28.6987,28.5997,28.6987,18657.0
2015-12-17 12:10:00,31.91,31.94,31.89,31.93,17244.0,28.7077,28.7346,28.6897,28.7256,17244.0
2015-12-17 12:15:00,31.93,31.95,31.9,31.91,12489.0,28.7256,28.7436,28.6987,28.7077,12489.0
2015-12-17 12:20:00,31.92,31.92,31.83,31.83,14240.0,28.7166,28.7166,28.6357,28.6357,14240.0
2015-12-17 12:25:00,31.84,31.84,31.75,31.76,17928.0,28.6447,28.6447,28.5637,28.5727,17928.0
2015-12-17 12:30:00,31.77,31.8,31.75,31.79,13371.0,28.5817,28.6087,28.5637,28.5997,13371.0
2015-12-17 12:35:00,31.8,31.8,31.73,31.74,18865.0,28.6087,28.6087,28.5457,28.5547,18865.0
2015-12-17 12:40:00,31.75,31.79,31.7,31.79,19590.0,28.5637,28.5997,28.5187,28.5997,19590.0
2015-12-17 12:45:00,31.79,31.83,31.73,31.75,24604.0,28.5997,28.6357,28.5457,28.5637,24604.0
2015-12-17 12:50:00,31.75,31.82,31.74,31.81,9618.0,28.5637,28.6267,28.5547,28.6177,9618.0
2015-12-17 12:55:00,31.81,31.82,31.76,31.81,12801.0,28.6177,28.6267,28.5727,28.6177,12801.0
2015-12-17 13:00:00,31.81,31.84,31.79,31.83,13132.0,28.6177,28.6447,28.5997,28.6357,13132.0
2015-12-17 13:05:00,31.82,31.83,31.73,31.74,15278.0,28.6267,28.6357,28.5457,28.5547,15278.0
2015-12-17 13:10:00,31.73,31.8,31.7,31.79,16378.0,28.5457,28.6087,28.5187,28.5997,16378.0
2015-12-17 13:15:00,31.79,31.8,31.68,31.68,20518.0,28.5997,28.6087,28.5007,28.5007,20518.0
2015-12-17 13:20:00,31.69,31.75,31.66,31.73,15158.0,28.5097,28.5637,28.4827,28.5457,15158.0
2015-12-17 13:25:00,31.74,31.75,31.68,31.69,12353.0,28.5547,28.5637,28.5007,28.5097,12353.0
2015-12-17 13:30:00,31.69,31.74,31.68,31.71,14299.0,28.5097,28.5547,28.5007,28.5277,14299.0
2015-12-17 13:35:00,31.72,31.72,31.69,31.72,18896.0,28.5367,28.5367,28.5097,28.5367,18896.0
2015-12-17 13:40:00,31.71,31.75,31.7,31.75,21134.0,28.5277,28.5637,28.5187,28.5637,21134.0
2015-12-17 13:45:00,31.75,31.83,31.74,31.8,25362.0,28.5637,28.6357,28.5547,28.6087,25362.0
2015-12-17 13:50:00,31.81,31.81,31.76,31.77,17005.0,28.6177,28.6177,28.5727,28.5817,17005.0
2015-12-17 13:55:00,31.76,31.78,31.71,31.73,24349.0,28.5727,28.5907,28.5277,28.5457,24349.0
2015-12-17 14:00:00,31.73,31.75,31.68,31.74,24554.0,28.5457,28.5637,28.5007,28.5547,24554.0
2015-12-17 14:05:00,31.75,31.77,31.71,31.73,16089.0,28.5637,28.5817,28.5277,28.5457,16089.0
2015-12-17 14:10:00,31.73,31.73,31.68,31.71,19763.0,28.5457,28.5457,28.5007,28.5277,19763.0
2015-12-17 14:15:00,31.71,31.76,31.7,31.73,30475.0,28.5277,28.5727,28.5187,28.5457,30475.0
2015-12-17 14:20:00,31.74,31.75,31.71,31.73,42400.0,28.5547,28.5637,28.5277,28.5457,42400.0
2015-12-17 14:25:00,31.72,31.78,31.71,31.71,22932.0,28.5367,28.5907,28.5277,28.5277,22932.0
2015-12-17 14:30:00,31.71,31.73,31.68,31.7,28816.0,28.5277,28.5457,28.5007,28.5187,28816.0
2015-12-17 14:35:00,31.69,31.72,31.68,31.7,12986.0,28.5097,28.5367,28.5007,28.5187,12986.0
2015-12-17 14:40:00,31.71,31.71,31.66,31.68,15544.0,28.5277,28.5277,28.4827,28.5007,15544.0
2015-12-17 14:45:00,31.68,31.7,31.64,31.65,51976.0,28.5007,28.5187,28.4647,28.4737,51976.0
2015-12-17 14:50:00,31.64,31.67,31.59,31.64,23518.0,28.4647,28.4917,28.4198,28.4647,23518.0
2015-12-17 14:55:00,31.62,31.67,31.62,31.66,42632.0,28.4468,28.4917,28.4468,28.4827,42632.0
2015-12-17 15:00:00,31.67,31.72,31.66,31.67,30593.0,28.4917,28.5367,28.4827,28.4917,30593.0
2015-12-17 15:05:00,31.67,31.74,31.66,31.72,31410.0,28.4917,28.5547,28.4827,28.5367,31410.0
2015-12-17 15:10:00,31.72,31.75,31.7,31.71,37728.0,28.5367,28.5637,28.5187,28.5277,37728.0
2015-12-17 15:15:00,31.7,31.72,31.66,31.66,18904.0,28.5187,28.5367,28.4827,28.4827,18904.0
2015-12-17 15:20:00,31.67,31.68,31.65,31.67,39386.0,28.4917,28.5007,28.4737,28.4917,39386.0
2015-12-17 15:25:00,31.67,31.67,31.61,31.62,84529.0,28.4917,28.4917,28.4378,28.4468,84529.0
2015-12-17 15:30:00,31.62,31.65,31.59,31.65,69242.0,28.4468,28.4737,28.4198,28.4737,69242.0
2015-12-17 15:35:00,31.65,31.71,31.64,31.65,45400.0,28.4737,28.5277,28.4647,28.4737,45400.0
2015-12-17 15:40:00,31.64,31.67,31.62,31.64,84562.0,28.4647,28.4917,28.4468,28.4647,84562.0
2015-12-17 15:45:00,31.64,31.7,31.61,31.7,73157.0,28.4647,28.5187,28.4378,28.5187,73157.0
2015-12-17 15:50:00,31.7,31.7,31.64,31.65,55969.0,28.5187,28.5187,28.4647,28.4737,55969.0
2015-12-17 15:55:00,31.65,31.66,31.51,31.53,189588.0,28.4737,28.4827,28.3478,28.3658,189588.0
2015-12-18 09:30:00,31.5,31.53,31.25,31.35,441197.0,28.3388,28.3658,28.1139,28.2039,441197.0
2015-12-18 09:35:00,31.36,31.39,31.18,31.18,68183.0,28.2128,28.2398,28.0509,28.0509,68183.0
2015-12-18 09:40:00,31.2,31.35,31.03,31.11,107770.0,28.0689,28.2039,27.916,27.9879,107770.0
2015-12-18 09:45:00,31.11,31.34,31.08,31.17,85298.0,27.9879,28.1949,27.9609,28.0419,85298.0
2015-12-18 09:50:00,31.18,31.24,30.92,30.95,118746.0,28.0509,28.1049,27.817,27.844,118746.0
2015-12-18 09:55:00,30.95,31.15,30.91,30.92,71810.0,27.844,28.0239,27.808,27.817,71810.0
2015-12-18 10:00:00,30.92,31.0,30.81,30.85,65578.0,27.817,27.889,27.718,27.754,65578.0
2015-12-18 10:05:00,30.84,30.84,30.63,30.63,69845.0,27.745,27.745,27.5561,27.5561,69845.0
2015-12-18 10:10:00,30.63,30.85,30.63,30.85,81178.0,27.5561,27.754,27.5561,27.754,81178.0
2015-12-18 10:15:00,30.85,30.92,30.82,30.82,73975.0,27.754,27.817,27.727,27.727,73975.0
2015-12-18 10:20:00,30.81,30.97,30.81,30.92,47029.0,27.718,27.862,27.718,27.817,47029.0
2015-12-18 10:25:00,30.91,30.92,30.87,30.89,26408.0,27.808,27.817,27.772,27.79,26408.0
2015-12-18 10:30:00,30.89,30.93,30.79,30.85,58702.0,27.79,27.826,27.7,27.754,58702.0
2015-12-18 10:35:00,30.86,30.91,30.8,30.82,23227.0,27.763,27.808,27.709,27.727,23227.0
2015-12-18 10:40:00,30.82,30.84,30.76,30.76,31331.0,27.727,27.745,27.6731,27.6731,31331.0
2015-12-18 10:45:00,30.78,30.87,30.76,30.78,27724.0,27.6911,27.772,27.6731,27.6911,27724.0
2015-12-18 10:50:00,30.79,30.88,30.79,30.8,26262.0,27.7,27.781,27.7,27.709,26262.0
2015-12-18 10:55:00,30.8,30.94,30.8,30.93,25168.0,27.709,27.835,27.709,27.826,25168.0
2015-12-18 11:00:00,30.93,30.97,30.86,30.89,24874.0,27.826,27.862,27.763,27.79,24874.0
2015-12-18 11:05:00,30.89,30.94,30.87,30.94,28731.0,27.79,27.835,27.772,27.835,28731.0
2015-12-18 11:10:00,30.95,31.04,30.93,31.04,20526.0,27.844,27.925,27.826,27.925,20526.0
2015-12-18 11:15:00,31.04,31.05,30.96,30.99,37725.0,27.925,27.934,27.853,27.88,37725.0
2015-12-18 11:20:00,31.0,31.02,30.88,30.88,34335.0,27.889,27.907,27.781,27.781,34335.0
2015-12-18 11:25:00,30.88,30.9,30.84,30.87,62410.0,27.781,27.799,27.745,27.772,62410.0
2015-12-18 11:30:00,30.86,30.93,30.81,30.92,90698.0,27.763,27.826,27.718,27.817,90698.0
2015-12-18 11:35:00,30.91,30.99,30.9,30.99,31183.0,27.808,27.88,27.799,27.88,31183.0
2015-12-18 11:40:00,31.0,31.05,30.96,30.99,21270.0,27.889,27.934,27.853,27.88,21270.0
2015-12-18 11:45:00,30.99,31.09,30.98,31.06,62495.0,27.88,27.9699,27.871,27.943,62495.0
2015-12-18 11:50:00,31.07,31.09,30.97,30.98,24054.0,27.9519,27.9699,27.862,27.871,24054.0
2015-12-18 11:55:00,31.0,31.04,30.96,31.0,20241.0,27.889,27.925,27.853,27.889,20241.0
2015-12-18 12:00:00,31.0,31.0,30.95,30.97,17039.0,27.889,27.889,27.844,27.862,17039.0
2015-12-18 12:05:00,30.96,31.0,30.92,30.97,23941.0,27.853,27.889,27.817,27.862,23941.0
2015-12-18 12:10:00,30.97,31.07,30.95,31.04,18549.0,27.862,27.9519,27.844,27.925,18549.0
2015-12-18 12:15:00,31.04,31.08,30.95,30.96,17963.0,27.925,27.9609,27.844,27.853,17963.0
2015-12-18 12:20:00,30.96,31.04,30.95,30.98,16067.0,27.853,27.925,27.844,27.871,16067.0
2015-12-18 12:25:00,31.0,31.07,31.0,31.04,14268.0,27.889,27.9519,27.889,27.925,14268.0
2015-12-18 12:30:00,31.03,31.03,30.97,30.97,16837.0,27.916,27.916,27.862,27.862,16837.0
2015-12-18 12:35:00,30.97,30.97,30.87,30.93,23162.0,27.862,27.862,27.772,27.826,23162.0
2015-12-18 12:40:00,30.94,30.94,30.9,30.94,23196.0,27.835,27.835,27.799,27.835,23196.0
2015-12-18 12:45:00,30.94,30.96,30.93,30.95,56810.0,27.835,27.853,27.826,27.844,56810.0
2015-12-18 12:50:00,30.95,30.95,30.9,30.95,15394.0,27.844,27.844,27.799,27.844,15394.0
2015-12-18 12:55:00,30.96,30.96,30.9,30.92,18664.0,27.853,27.853,27.799,27.817,18664.0
2015-12-18 13:00:00,30.92,30.96,30.9,30.94,27464.0,27.817,27.853,27.799,27.835,27464.0
2015-12-18 13:05:00,30.94,31.0,30.94,30.95,38382.0,27.835,27.889,27.835,27.844,38382.0
2015-12-18 13:10:00,30.95,30.96,30.94,30.96,42670.0,27.844,27.853,27.835,27.853,42670.0
2015-12-18 13:15:00,30.96,31.0,30.92,31.0,22813.0,27.853,27.889,27.817,27.889,22813.0
2015-12-18 13:20:00,31.0,31.01,30.94,30.94,29815.0,27.889,27.898,27.835,27.835,29815.0
2015-12-18 13:25:00,30.95,31.01,30.94,31.0,33406.0,27.844,27.898,27.835,27.889,33406.0
2015-12-18 13:30:00,31.01,31.05,31.01,31.03,42590.0,27.898,27.934,27.898,27.916,42590.0
2015-12-18 13:35:00,31.03,31.04,30.97,30.97,21038.0,27.916,27.925,27.862,27.862,21038.0
2015-12-18 13:40:00,30.97,31.04,30.97,31.01,21400.0,27.862,27.925,27.862,27.898,21400.0
2015-12-18 13:45:00,31.0,31.01,30.93,30.94,15706.0,27.889,27.898,27.826,27.835,15706.0
2015-12-18 13:50:00,30.95,31.02,30.95,30.98,15730.0,27.844,27.907,27.844,27.871,15730.0
2015-12-18 13:55:00,30.97,31.02,30.97,30.99,21234.0,27.862,27.907,27.862,27.88,21234.0
2015-12-18 14:00:00,31.0,31.05,31.0,31.03,26337.0,27.889,27.934,27.889,27.916,26337.0
2015-12-18 14:05:00,31.03,31.09,31.02,31.07,35446.0,27.916,27.9699,27.907,27.9519,35446.0
2015-12-18 14:10:00,31.08,31.1,31.06,31.1,87259.0,27.9609,27.9789,27.943,27.9789,87259.0
2015-12-18 14:15:00,31.12,31.12,31.06,31.08,39460.0,27.9969,27.9969,27.943,27.9609,39460.0
2015-12-18 14:20:00,31.09,31.16,31.09,31.15,16079.0,27.9699,28.0329,27.9699,28.0239,16079.0
2015-12-18 14:25:00,31.15,31.23,31.15,31.21,25056.0,28.0239,28.0959,28.0239,28.0779,25056.0
2015-12-18 14:30:00,31.21,31.25,31.18,31.24,18415.0,28.0779,28.1139,28.0509,28.1049,18415.0
2015-12-18 14:35:00,31.24,31.27,31.23,31.25,46638.0,28.1049,28.1319,28.0959,28.1139,46638.0
2015-12-18 14:40:00,31.25,31.26,31.19,31.2,73680.0,28.1139,28.1229,28.0599,28.0689,73680.0
2015-12-18 14:45:00,31.21,31.22,31.18,31.2,110121.0,28.0779,28.0869,28.0509,28.0689,110121.0
2015-12-18 14:50:00,31.2,31.22,31.16,31.18,155315.0,28.0689,28.0869,28.0329,28.0509,155315.0
2015-12-18 14:55:00,31.17,31.17,31.14,31.15,22353.0,28.0419,28.0419,28.0149,28.0239,22353.0
2015-12-18 15:00:00,31.15,31.19,31.1,31.1,35564.0,28.0239,28.0599,27.9789,27.9789,35564.0
2015-12-18 15:05:00,31.1,31.16,31.1,31.15,31096.0,27.9789,28.0329,27.9789,28.0239,31096.0
2015-12-18 15:10:00,31.16,31.16,31.05,31.08,41110.0,28.0329,28.0329,27.934,27.9609,41110.0
2015-12-18 15:15:00,31.07,31.08,31.01,31.02,63283.0,27.9519,27.9609,27.898,27.907,63283.0
2015-12-18 15:20:00,31.03,31.03,30.96,31.0,51177.0,27.916,27.916,27.853,27.889,51177.0
2015-12-18 15:25:00,31.0,31.04,30.99,30.99,80334.0,27.889,27.925,27.88,27.88,80334.0
2015-12-18 15:30:00,31.0,31.08,30.99,31.06,131858.0,27.889,27.9609,27.88,27.943,131858.0
2015-12-18 15:35:00,31.06,31.09,31.01,31.01,75555.0,27.943,27.9699,27.898,27.898,75555.0
2015-12-18 15:40:00,31.01,31.02,30.95,30.97,87445.0,27.898,27.907,27.844,27.862,87445.0
2015-12-18 15:45:00,30.96,30.97,30.89,30.91,254983.0,27.853,27.862,27.79,27.808,254983.0
2015-12-18 15:50:00,30.9,30.9,30.82,30.83,173634.0,27.799,27.799,27.727,27.736,173634.0
2015-12-18 15:55:00,30.82,30.85,30.76,30.77,791485.0,27.727,27.754,27.6731,27.6821,791485.0
2015-12-21 09:30:00,31.0,31.16,31.0,31.11,100294.0,27.889,28.0329,27.889,27.9879,100294.0
2015-12-21 09:35:00,31.11,31.29,31.08,31.18,91004.0,27.9879,28.1499,27.9609,28.0509,91004.0
2015-12-21 09:40:00,31.16,31.29,31.07,31.28,52380.0,28.0329,28.1499,27.9519,28.1409,52380.0
2015-12-21 09:45:00,31.28,31.47,31.26,31.46,61638.0,28.1409,28.3118,28.1229,28.3028,61638.0
2015-12-21 09:50:00,31.47,31.47,31.37,31.44,58429.0,28.3118,28.3118,28.2218,28.2848,58429.0
2015-12-21 09:55:00,31.45,31.47,31.39,31.44,28119.0,28.2938,28.3118,28.2398,28.2848,28119.0
2015-12-21 10:00:00,31.45,31.59,31.45,31.52,65680.0,28.2938,28.4198,28.2938,28.3568,65680.0
2015-12-21 10:05:00,31.52,31.62,31.47,31.61,53664.0,28.3568,28.4468,28.3118,28.4378,53664.0
2015-12-21 10:10:00,31.61,31.65,31.59,31.63,46521.0,28.4378,28.4737,28.4198,28.4558,46521.0
2015-12-21 10:15:00,31.62,31.69,31.58,31.68,37369.0,28.4468,28.5097,28.4108,28.5007,37369.0
2015-12-21 10:20:00,31.69,31.82,31.68,31.8,48044.0,28.5097,28.6267,28.5007,28.6087,48044.0
2015-12-21 10:25:00,31.8,31.83,31.66,31.68,81923.0,28.6087,28.6357,28.4827,28.5007,81923.0
2015-12-21 10:30:00,31.68,31.68,31.57,31.66,58536.0,28.5007,28.5007,28.4018,28.4827,58536.0
2015-12-21 10:35:00,31.66,31.66,31.54,31.55,51949.0,28.4827,28.4827,28.3748,28.3838,51949.0
2015-12-21 10:40:00,31.55,31.6,31.52,31.58,61623.0,28.3838,28.4288,28.3568,28.4108,61623.0
2015-12-21 10:45:00,31.58,31.61,31.54,31.54,35114.0,28.4108,28.4378,28.3748,28.3748,35114.0
2015-12-21 10:50:00,31.54,31.55,31.46,31.48,32160.0,28.3748,28.3838,28.3028,28.3208,32160.0
2015-12-21 10:55:00,31.47,31.47,31.37,31.38,50266.0,28.3118,28.3118,28.2218,28.2308,50266.0
2015-12-21 11:00:00,31.38,31.39,31.33,31.34,58402.0,28.2308,28.2398,28.1859,28.1949,58402.0
2015-12-21 11:05:00,31.34,31.34,31.21,31.23,54476.0,28.1949,28.1949,28.0779,28.0959,54476.0
2015-12-21 11:10:00,31.24,31.25,31.14,31.16,21956.0,28.1049,28.1139,28.0149,28.0329,21956.0
2015-12-21 11:15:00,31.15,31.2,31.14,31.19,31641.0,28.0239,28.0689,28.0149,28.0599,31641.0
2015-12-21 11:20:00,31.18,31.22,31.16,31.18,19546.0,28.0509,28.0869,28.0329,28.0509,19546.0
2015-12-21 11:25:00,31.19,31.27,31.17,31.26,25929.0,28.0599,28.1319,28.0419,28.1229,25929.0
2015-12-21 11:30:00,31.25,31.25,31.09,31.11,19877.0,28.1139,28.1139,27.9699,27.9879,19877.0
2015-12-21 11:35:00,31.09,31.18,31.09,31.14,14735.0,27.9699,28.0509,27.9699,28.0149,14735.0
2015-12-21 11:40:00,31.14,31.2,31.11,31.19,19328.0,28.0149,28.0689,27.9879,28.0599,19328.0
2015-12-21 11:45:00,31.18,31.19,31.08,31.08,15133.0,28.0509,28.0599,27.9609,27.9609,15133.0
2015-12-21 11:50:00,31.08,31.09,31.03,31.04,13783.0,27.9609,27.9699,27.916,27.925,13783.0
2015-12-21 11:55:00,31.03,31.08,31.01,31.06,16803.0,27.916,27.9609,27.898,27.943,16803.0
2015-12-21 12:00:00,31.06,31.11,31.04,31.04,33839.0,27.943,27.9879,27.925,27.925,33839.0
2015-12-21 12:05:00,31.04,31.12,31.04,31.06,31590.0,27.925,27.9969,27.925,27.943,31590.0
2015-12-21 12:10:00,31.06,31.09,31.03,31.03,19847.0,27.943,27.9699,27.916,27.916,19847.0
2015-12-21 12:15:00,31.04,31.04,30.95,31.0,41208.0,27.925,27.925,27.844,27.889,41208.0
2015-12-21 12:20:00,31.0,31.08,31.0,31.07,28484.0,27.889,27.9609,27.889,27.9519,28484.0
2015-12-21 12:25:00,31.08,31.1,31.03,31.08,18140.0,27.9609,27.9789,27.916,27.9609,18140.0
2015-12-21 12:30:00,31.07,31.13,31.06,31.13,22158.0,27.9519,28.0059,27.943,28.0059,22158.0
2015-12-21 12:35:00,31.13,31.21,31.12,31.16,37478.0,28.0059,28.0779,27.9969,28.0329,37478.0
2015-12-21 12:40:00,31.16,31.23,31.16,31.21,24123.0,28.0329,28.0959,28.0329,28.0779,24123.0
2015-12-21 12:45:00,31.22,31.25,31.19,31.21,17595.0,28.0869,28.1139,28.0599,28.0779,17595.0
2015-12-21 12:50:00,31.22,31.31,31.22,31.29,26911.0,28.0869,28.1679,28.0869,28.1499,26911.0
2015-12-21 12:55:00,31.29,31.35,31.29,31.33,16828.0,28.1499,28.2039,28.1499,28.1859,16828.0
2015-12-21 13:00:00,31.33,31.37,31.33,31.37,28265.0,28.1859,28.2218,28.1859,28.2218,28265.0
2015-12-21 13:05:00,31.36,31.37,31.26,31.26,34050.0,28.2128,28.2218,28.1229,28.1229,34050.0
2015-12-21 13:10:00,31.26,31.3,31.23,31.3,20932.0,28.1229,28.1589,28.0959,28.1589,20932.0
2015-12-21 13:15:00,31.3,31.34,31.27,31.34,26657.0,28.1589,28.1949,28.1319,28.1949,26657.0
2015-12-21 13:20:00,31.34,31.39,31.34,31.34,36282.0,28.1949,28.2398,28.1949,28.1949,36282.0
2015-12-21 13:25:00,31.34,31.37,31.31,31.32,13236.0,28.1949,28.2218,28.1679,28.1769,13236.0
2015-12-21 13:30:00,31.33,31.4,31.32,31.38,17872.0,28.1859,28.2488,28.1769,28.2308,17872.0
2015-12-21 13:35:00,31.39,31.39,31.35,31.36,26982.0,28.2398,28.2398,28.2039,28.2128,26982.0
2015-12-21 13:40:00,31.35,31.35,31.32,31.32,10951.0,28.2039,28.2039,28.1769,28.1769,10951.0
2015-12-21 13:45:00,31.32,31.33,31.3,31.31,14166.0,28.1769,28.1859,28.1589,28.1679,14166.0
2015-12-21 13:50:00,31.31,31.33,31.29,31.29,12947.0,28.1679,28.1859,28.1499,28.1499,12947.0
2015-12-21 13:55:00,31.28,31.34,31.28,31.34,34515.0,28.1409,28.1949,28.1409,28.1949,34515.0
2015-12-21 14:00:00,31.35,31.38,31.34,31.37,28409.0,28.2039,28.2308,28.1949,28.2218,28409.0
2015-12-21 14:05:00,31.36,31.37,31.31,31.35,23565.0,28.2128,28.2218,28.1679,28.2039,23565.0
2015-12-21 14:10:00,31.34,31.37,31.33,31.35,21188.0,28.1949,28.2218,28.1859,28.2039,21188.0
2015-12-21 14:15:00,31.35,31.36,31.33,31.34,18028.0,28.2039,28.2128,28.1859,28.1949,18028.0
2015-12-21 14:20:00,31.34,31.37,31.31,31.34,25807.0,28.1949,28.2218,28.1679,28.1949,25807.0
2015-12-21 14:25:00,31.34,31.37,31.31,31.37,34086.0,28.1949,28.2218,28.1679,28.2218,34086.0
2015-12-21 14:30:00,31.37,31.4,31.33,31.34,38714.0,28.2218,28.2488,28.1859,28.1949,38714.0
2015-12-21 14:35:00,31.33,31.4,31.32,31.4,34955.0,28.1859,28.2488,28.1769,28.2488,34955.0
2015-12-21 14:40:00,31.4,31.4,31.34,31.38,34711.0,28.2488,28.2488,28.1949,28.2308,34711.0
2015-12-21 14:45:00,31.37,31.37,31.34,31.36,16576.0,28.2218,28.2218,28.1949,28.2128,16576.0
2015-12-21 14:50:00,31.34,31.37,31.31,31.31,14836.0,28.1949,28.2218,28.1679,28.1679,14836.0
2015-12-21 14:55:00,31.3,31.33,31.26,31.3,22669.0,28.1589,28.1859,28.1229,28.1589,22669.0
2015-12-21 15:00:00,31.29,31.33,31.26,31.32,20286.0,28.1499,28.1859,28.1229,28.1769,20286.0
2015-12-21 15:05:00,31.33,31.33,31.21,31.21,27732.0,28.1859,28.1859,28.0779,28.0779,27732.0
2015-12-21 15:10:00,31.21,31.25,31.19,31.22,27880.0,28.0779,28.1139,28.0599,28.0869,27880.0
2015-12-21 15:15:00,31.22,31.23,31.17,31.2,60471.0,28.0869,28.0959,28.0419,28.0689,60471.0
2015-12-21 15:20:00,31.19,31.22,31.16,31.16,25496.0,28.0599,28.0869,28.0329,28.0329,25496.0
2015-12-21 15:25:00,31.16,31.2,31.15,31.2,32667.0,28.0329,28.0689,28.0239,28.0689,32667.0
2015-12-21 15:30:00,31.2,31.26,31.16,31.17,57940.0,28.0689,28.1229,28.0329,28.0419,57940.0
2015-12-21 15:35:00,31.17,31.27,31.16,31.22,54953.0,28.0419,28.1319,28.0329,28.0869,54953.0
2015-12-21 15:40:00,31.22,31.29,31.22,31.25,53635.0,28.0869,28.1499,28.0869,28.1139,53635.0
2015-12-21 15:45:00,31.26,31.34,31.26,31.29,76409.0,28.1229,28.1949,28.1229,28.1499,76409.0
2015-12-21 15:50:00,31.3,31.34,31.28,31.33,69701.0,28.1589,28.1949,28.1409,28.1859,69701.0
2015-12-21 15:55:00,31.33,31.41,31.33,31.4,144666.0,28.1859,28.2578,28.1859,28.2488,144666.0
2015-12-22 09:30:00,31.42,31.53,31.32,31.51,36036.0,28.2668,28.3658,28.1769,28.3478,36036.0
2015-12-22 09:35:00,31.53,31.61,31.39,31.4,88910.0,28.3658,28.4378,28.2398,28.2488,88910.0
2015-12-22 09:40:00,31.36,31.42,31.17,31.27,51143.0,28.2128,28.2668,28.0419,28.1319,51143.0
2015-12-22 09:45:00,31.28,31.3,31.15,31.18,56063.0,28.1409,28.1589,28.0239,28.0509,56063.0
2015-12-22 09:50:00,31.18,31.19,31.09,31.16,30037.0,28.0509,28.0599,27.9699,28.0329,30037.0
2015-12-22 09:55:00,31.16,31.2,31.08,31.13,68089.0,28.0329,28.0689,27.9609,28.0059,68089.0
2015-12-22 10:00:00,31.13,31.13,30.96,31.12,98671.0,28.0059,28.0059,27.853,27.9969,98671.0
2015-12-22 10:05:00,31.12,31.16,31.03,31.12,39986.0,27.9969,28.0329,27.916,27.9969,39986.0
2015-12-22 10:10:00,31.13,31.19,31.11,31.13,29283.0,28.0059,28.0599,27.9879,28.0059,29283.0
2015-12-22 10:15:00,31.11,31.18,31.06,31.17,31350.0,27.9879,28.0509,27.943,28.0419,31350.0
2015-12-22 10:20:00,31.16,31.35,31.16,31.34,52496.0,28.0329,28.2039,28.0329,28.1949,52496.0
2015-12-22 10:25:00,31.33,31.42,31.3,31.37,26144.0,28.1859,28.2668,28.1589,28.2218,26144.0
2015-12-22 10:30:00,31.38,31.38,31.3,31.31,16104.0,28.2308,28.2308,28.1589,28.1679,16104.0
2015-12-22 10:35:00,31.31,31.33,31.25,31.32,12930.0,28.1679,28.1859,28.1139,28.1769,12930.0
2015-12-22 10:40:00,31.33,31.47,31.33,31.45,34465.0,28.1859,28.3118,28.1859,28.2938,34465.0
2015-12-22 10:45:00,31.46,31.48,31.4,31.41,28498.0,28.3028,28.3208,28.2488,28.2578,28498.0
2015-12-22 10:50:00,31.41,31.49,31.39,31.43,39204.0,28.2578,28.3298,28.2398,28.2758,39204.0
2015-12-22 10:55:00,31.43,31.43,31.39,31.41,15006.0,28.2758,28.2758,28.2398,28.2578,15006.0
2015-12-22 11:00:00,31.43,31.58,31.42,31.58,78387.0,28.2758,28.4108,28.2668,28.4108,78387.0
2015-12-22 11:05:00,31.58,31.6,31.55,31.57,33557.0,28.4108,28.4288,28.3838,28.4018,33557.0
2015-12-22 11:10:00,31.56,31.64,31.55,31.61,22121.0,28.3928,28.4647,28.3838,28.4378,22121.0
2015-12-22 11:15:00,31.62,31.62,31.59,31.6,14129.0,28.4468,28.4468,28.4198,28.4288,14129.0
2015-12-22 11:20:00,31.61,31.65,31.58,31.63,51983.0,28.4378,28.4737,28.4108,28.4558,51983.0
2015-12-22 11:25:00,31.62,31.62,31.54,31.56,14982.0,28.4468,28.4468,28.3748,28.3928,14982.0
2015-12-22 11:30:00,31.55,31.61,31.55,31.6,7344.0,28.3838,28.4378,28.3838,28.4288,7344.0
2015-12-22 11:35:00,31.6,31.74,31.59,31.73,15820.0,28.4288,28.5547,28.4198,28.5457,15820.0
2015-12-22 11:40:00,31.73,31.78,31.71,31.73,22784.0,28.5457,28.5907,28.5277,28.5457,22784.0
2015-12-22 11:45:00,31.73,31.75,31.66,31.68,10655.0,28.5457,28.5637,28.4827,28.5007,10655.0
2015-12-22 11:50:00,31.67,31.68,31.61,31.64,6528.0,28.4917,28.5007,28.4378,28.4647,6528.0
2015-12-22 11:55:00,31.63,31.7,31.61,31.69,23866.0,28.4558,28.5187,28.4378,28.5097,23866.0
2015-12-22 12:00:00,31.7,31.7,31.62,31.63,14452.0,28.5187,28.5187,28.4468,28.4558,14452.0
2015-12-22 12:05:00,31.62,31.65,31.59,31.65,7229.0,28.4468,28.4737,28.4198,28.4737,7229.0
2015-12-22 12:10:00,31.64,31.64,31.57,31.61,8420.0,28.4647,28.4647,28.4018,28.4378,8420.0
2015-12-22 12:15:00,31.61,31.7,31.61,31.69,13010.0,28.4378,28.5187,28.4378,28.5097,13010.0
2015-12-22 12:20:00,31.68,31.68,31.65,31.68,4486.0,28.5007,28.5007,28.4737,28.5007,4486.0
2015-12-22 12:25:00,31.7,31.74,31.67,31.72,8338.0,28.5187,28.5547,28.4917,28.5367,8338.0
2015-12-22 12:30:00,31.72,31.77,31.72,31.76,6212.0,28.5367,28.5817,28.5367,28.5727,6212.0
2015-12-22 12:35:00,31.76,31.81,31.73,31.76,17661.0,28.5727,28.6177,28.5457,28.5727,17661.0
2015-12-22 12:40:00,31.76,31.78,31.75,31.77,10897.0,28.5727,28.5907,28.5637,28.5817,10897.0
2015-12-22 12:45:00,31.77,31.79,31.76,31.77,9160.0,28.5817,28.5997,28.5727,28.5817,9160.0
2015-12-22 12:50:00,31.77,31.82,31.77,31.78,16534.0,28.5817,28.6267,28.5817,28.5907,16534.0
2015-12-22 12:55:00,31.78,31.87,31.78,31.87,16053.0,28.5907,28.6717,28.5907,28.6717,16053.0
2015-12-22 13:00:00,31.87,31.89,31.81,31.84,13048.0,28.6717,28.6897,28.6177,28.6447,13048.0
2015-12-22 13:05:00,31.84,31.86,31.79,31.8,17787.0,28.6447,28.6627,28.5997,28.6087,17787.0
2015-12-22 13:10:00,31.81,31.81,31.77,31.79,15772.0,28.6177,28.6177,28.5817,28.5997,15772.0
2015-12-22 13:15:00,31.79,31.8,31.76,31.78,8792.0,28.5997,28.6087,28.5727,28.5907,8792.0
2015-12-22 13:20:00,31.79,31.82,31.76,31.78,10496.0,28.5997,28.6267,28.5727,28.5907,10496.0
2015-12-22 13:25:00,31.79,31.82,31.78,31.81,14310.0,28.5997,28.6267,28.5907,28.6177,14310.0
2015-12-22 13:30:00,31.81,31.82,31.74,31.75,11028.0,28.6177,28.6267,28.5547,28.5637,11028.0
2015-12-22 13:35:00,31.76,31.8,31.76,31.8,4645.0,28.5727,28.6087,28.5727,28.6087,4645.0
2015-12-22 13:40:00,31.8,31.81,31.77,31.81,6724.0,28.6087,28.6177,28.5817,28.6177,6724.0
2015-12-22 13:45:00,31.82,31.9,31.81,31.88,21596.0,28.6267,28.6987,28.6177,28.6807,21596.0
2015-12-22 13:50:00,31.88,31.9,31.85,31.88,13913.0,28.6807,28.6987,28.6537,28.6807,13913.0
2015-12-22 13:55:00,31.89,31.91,31.87,31.88,19915.0,28.6897,28.7077,28.6717,28.6807,19915.0
2015-12-22 14:00:00,31.89,31.92,31.88,31.9,24812.0,28.6897,28.7166,28.6807,28.6987,24812.0
2015-12-22 14:05:00,31.9,31.91,31.87,31.87,11234.0,28.6987,28.7077,28.6717,28.6717,11234.0
2015-12-22 14:10:00,31.87,31.88,31.85,31.88,5300.0,28.6717,28.6807,28.6537,28.6807,5300.0
2015-12-22 14:15:00,31.88,31.89,31.86,31.88,12854.0,28.6807,28.6897,28.6627,28.6807,12854.0
2015-12-22 14:20:00,31.88,31.9,31.86,31.88,8679.0,28.6807,28.6987,28.6627,28.6807,8679.0
2015-12-22 14:25:00,31.87,31.87,31.82,31.86,20125.0,28.6717,28.6717,28.6267,28.6627,20125.0
2015-12-22 14:30:00,31.86,31.87,31.83,31.84,11106.0,28.6627,28.6717,28.6357,28.6447,11106.0
2015-12-22 14:35:00,31.85,31.86,31.82,31.83,14021.0,28.6537,28.6627,28.6267,28.6357,14021.0
2015-12-22 14:40:00,31.82,31.86,31.81,31.84,13143.0,28.6267,28.6627,28.6177,28.6447,13143.0
2015-12-22 14:45:00,31.84,31.86,31.82,31.86,11153.0,28.6447,28.6627,28.6267,28.6627,11153.0
2015-12-22 14:50:00,31.86,31.9,31.85,31.85,17203.0,28.6627,28.6987,28.6537,28.6537,17203.0
2015-12-22 14:55:00,31.85,31.88,31.84,31.88,11429.0,28.6537,28.6807,28.6447,28.6807,11429.0
2015-12-22 15:00:00,31.88,31.92,31.87,31.92,13616.0,28.6807,28.7166,28.6717,28.7166,13616.0
2015-12-22 15:05:00,31.93,31.94,31.9,31.9,19870.0,28.7256,28.7346,28.6987,28.6987,19870.0
2015-12-22 15:10:00,31.9,31.93,31.89,31.92,15934.0,28.6987,28.7256,28.6897,28.7166,15934.0
2015-12-22 15:15:00,31.91,31.91,31.88,31.89,14568.0,28.7077,28.7077,28.6807,28.6897,14568.0
2015-12-22 15:20:00,31.89,31.93,31.88,31.92,32828.0,28.6897,28.7256,28.6807,28.7166,32828.0
2015-12-22 15:25:00,31.93,31.93,31.87,31.88,27145.0,28.7256,28.7256,28.6717,28.6807,27145.0
2015-12-22 15:30:00,31.88,31.94,31.86,31.9,36535.0,28.6807,28.7346,28.6627,28.6987,36535.0
2015-12-22 15:35:00,31.89,31.91,31.86,31.89,28851.0,28.6897,28.7077,28.6627,28.6897,28851.0
2015-12-22 15:40:00,31.88,31.91,31.81,31.82,63164.0,28.6807,28.7077,28.6177,28.6267,63164.0
2015-12-22 15:45:00,31.83,31.84,31.76,31.81,67845.0,28.6357,28.6447,28.5727,28.6177,67845.0
2015-12-22 15:50:00,31.81,31.86,31.8,31.86,87716.0,28.6177,28.6627,28.6087,28.6627,87716.0
2015-12-22 15:55:00,31.86,31.89,31.83,31.88,135994.0,28.6627,28.6897,28.6357,28.6807,135994.0
2015-12-23 09:30:00,32.03,32.16,31.88,32.16,54337.0,28.8156,28.9326,28.6807,28.9326,54337.0
2015-12-23 09:35:00,32.14,32.22,32.03,32.09,49352.0,28.9146,28.9865,28.8156,28.8696,49352.0
2015-12-23 09:40:00,32.1,32.27,32.09,32.2,43078.0,28.8786,29.0315,28.8696,28.9685,43078.0
2015-12-23 09:45:00,32.23,32.23,32.05,32.08,24516.0,28.9955,28.9955,28.8336,28.8606,24516.0
2015-12-23 09:50:00,32.09,32.12,32.05,32.11,223197.0,28.8696,28.8966,28.8336,28.8876,223197.0
2015-12-23 09:55:00,32.1,32.11,32.04,32.07,21818.0,28.8786,28.8876,28.8246,28.8516,21818.0
2015-12-23 10:00:00,32.06,32.2,31.95,32.02,74874.0,28.8426,28.9685,28.7436,28.8066,74874.0
2015-12-23 10:05:00,32.03,32.07,31.98,31.98,23353.0,28.8156,28.8516,28.7706,28.7706,23353.0
2015-12-23 10:10:00,31.99,31.99,31.9,31.92,68477.0,28.7796,28.7796,28.6987,28.7166,68477.0
2015-12-23 10:15:00,31.92,31.92,31.83,31.83,39884.0,28.7166,28.7166,28.6357,28.6357,39884.0
2015-12-23 10:20:00,31.82,31.89,31.78,31.84,61298.0,28.6267,28.6897,28.5907,28.6447,61298.0
2015-12-23 10:25:00,31.84,31.85,31.79,31.81,53869.0,28.6447,28.6537,28.5997,28.6177,53869.0
2015-12-23 10:30:00,31.81,31.82,31.77,31.82,82135.0,28.6177,28.6267,28.5817,28.6267,82135.0
2015-12-23 10:35:00,31.83,31.86,31.78,31.78,35803.0,28.6357,28.6627,28.5907,28.5907,35803.0
2015-12-23 10:40:00,31.78,31.78,31.73,31.74,42706.0,28.5907,28.5907,28.5457,28.5547,42706.0
2015-12-23 10:45:00,31.74,31.74,31.65,31.69,72226.0,28.5547,28.5547,28.4737,28.5097,72226.0
2015-12-23 10:50:00,31.69,31.72,31.68,31.71,55100.0,28.5097,28.5367,28.5007,28.5277,55100.0
2015-12-23 10:55:00,31.7,31.8,31.69,31.78,32331.0,28.5187,28.6087,28.5097,28.5907,32331.0
2015-12-23 11:00:00,31.79,31.82,31.75,31.75,43295.0,28.5997,28.6267,28.5637,28.5637,43295.0
2015-12-23 11:05:00,31.74,31.77,31.74,31.77,27128.0,28.5547,28.5817,28.5547,28.5817,27128.0
2015-12-23 11:10:00,31.77,31.77,31.73,31.74,41007.0,28.5817,28.5817,28.5457,28.5547,41007.0
2015-12-23 11:15:00,31.74,31.75,31.71,31.75,68917.0,28.5547,28.5637,28.5277,28.5637,68917.0
2015-12-23 11:20:00,31.75,31.79,31.72,31.79,64634.0,28.5637,28.5997,28.5367,28.5997,64634.0
2015-12-23 11:25:00,31.8,31.85,31.79,31.84,48836.0,28.6087,28.6537,28.5997,28.6447,48836.0
2015-12-23 11:30:00,31.84,31.89,31.83,31.84,17792.0,28.6447,28.6897,28.6357,28.6447,17792.0
2015-12-23 11:35:00,31.84,31.93,31.84,31.91,30178.0,28.6447,28.7256,28.6447,28.7077,30178.0
2015-12-23 11:40:00,31.92,31.92,31.88,31.89,22656.0,28.7166,28.7166,28.6807,28.6897,22656.0
2015-12-23 11:45:00,31.89,31.91,31.88,31.9,23201.0,28.6897,28.7077,28.6807,28.6987,23201.0
2015-12-23 11:50:00,31.91,31.92,31.88,31.91,27808.0,28.7077,28.7166,28.6807,28.7077,27808.0
2015-12-23 11:55:00,31.91,32.02,31.91,32.01,33611.0,28.7077,28.8066,28.7077,28.7976,33611.0
2015-12-23 12:00:00,32.02,32.08,32.01,32.07,17326.0,28.8066,28.8606,28.7976,28.8516,17326.0
2015-12-23 12:05:00,32.07,32.12,32.05,32.05,30321.0,28.8516,28.8966,28.8336,28.8336,30321.0
2015-12-23 12:10:00,32.05,32.09,32.04,32.05,24858.0,28.8336,28.8696,28.8246,28.8336,24858.0
2015-12-23 12:15:00,32.06,32.1,32.05,32.08,24086.0,28.8426,28.8786,28.8336,28.8606,24086.0
2015-12-23 12:20:00,32.07,32.13,32.07,32.11,30714.0,28.8516,28.9056,28.8516,28.8876,30714.0
2015-12-23 12:25:00,32.11,32.17,32.1,32.11,13944.0,28.8876,28.9416,28.8786,28.8876,13944.0
2015-12-23 12:30:00,32.1,32.1,32.05,32.05,23493.0,28.8786,28.8786,28.8336,28.8336,23493.0
2015-12-23 12:35:00,32.05,32.11,32.04,32.07,37049.0,28.8336,28.8876,28.8246,28.8516,37049.0
2015-12-23 12:40:00,32.07,32.14,32.07,32.14,27600.0,28.8516,28.9146,28.8516,28.9146,27600.0
2015-12-23 12:45:00,32.14,32.18,32.14,32.18,21655.0,28.9146,28.9506,28.9146,28.9506,21655.0
2015-12-23 12:50:00,32.17,32.19,32.14,32.17,21822.0,28.9416,28.9596,28.9146,28.9416,21822.0
2015-12-23 12:55:00,32.17,32.19,32.13,32.15,16487.0,28.9416,28.9596,28.9056,28.9236,16487.0
2015-12-23 13:00:00,32.15,32.18,32.1,32.1,25754.0,28.9236,28.9506,28.8786,28.8786,25754.0
2015-12-23 13:05:00,32.1,32.11,32.05,32.06,19615.0,28.8786,28.8876,28.8336,28.8426,19615.0
2015-12-23 13:10:00,32.05,32.12,32.04,32.09,20367.0,28.8336,28.8966,28.8246,28.8696,20367.0
2015-12-23 13:15:00,32.09,32.12,32.07,32.09,20293.0,28.8696,28.8966,28.8516,28.8696,20293.0
2015-12-23 13:20:00,32.09,32.1,32.02,32.04,23053.0,28.8696,28.8786,28.8066,28.8246,23053.0
2015-12-23 13:25:00,32.04,32.06,32.02,32.04,15861.0,28.8246,28.8426,28.8066,28.8246,15861.0
2015-12-23 13:30:00,32.04,32.04,31.99,31.99,22186.0,28.8246,28.8246,28.7796,28.7796,22186.0
2015-12-23 13:35:00,31.99,32.0,31.93,31.94,19457.0,28.7796,28.7886,28.7256,28.7346,19457.0
2015-12-23 13:40:00,31.93,32.08,31.93,32.05,34594.0,28.7256,28.8606,28.7256,28.8336,34594.0
2015-12-23 13:45:00,32.05,32.05,32.0,32.03,32080.0,28.8336,28.8336,28.7886,28.8156,32080.0
2015-12-23 13:50:00,32.03,32.06,32.02,32.04,30742.0,28.8156,28.8426,28.8066,28.8246,30742.0
2015-12-23 13:55:00,32.04,32.05,32.0,32.01,22456.0,28.8246,28.8336,28.7886,28.7976,22456.0
2015-12-23 14:00:00,32.01,32.03,31.98,31.98,15936.0,28.7976,28.8156,28.7706,28.7706,15936.0
2015-12-23 14:05:00,31.99,32.03,31.97,32.02,33244.0,28.7796,28.8156,28.7616,28.8066,33244.0
2015-12-23 14:10:00,32.02,32.07,31.98,32.06,30745.0,28.8066,28.8516,28.7706,28.8426,30745.0
2015-12-23 14:15:00,32.06,32.07,32.04,32.06,19308.0,28.8426,28.8516,28.8246,28.8426,19308.0
2015-12-23 14:20:00,32.07,32.08,32.04,32.08,24534.0,28.8516,28.8606,28.8246,28.8606,24534.0
2015-12-23 14:25:00,32.08,32.09,32.06,32.08,23603.0,28.8606,28.8696,28.8426,28.8606,23603.0
2015-12-23 14:30:00,32.08,32.09,32.06,32.09,26434.0,28.8606,28.8696,28.8426,28.8696,26434.0
2015-12-23 14:35:00,32.09,32.14,32.08,32.12,26714.0,28.8696,28.9146,28.8606,28.8966,26714.0
2015-12-23 14:40:00,32.13,32.14,32.09,32.11,22152.0,28.9056,28.9146,28.8696,28.8876,22152.0
2015-12-23 14:45:00,32.11,32.11,32.08,32.11,21478.0,28.8876,28.8876,28.8606,28.8876,21478.0
2015-12-23 14:50:00,32.12,32.12,32.1,32.1,27006.0,28.8966,28.8966,28.8786,28.8786,27006.0
2015-12-23 14:55:00,32.09,32.11,32.09,32.11,18896.0,28.8696,28.8876,28.8696,28.8876,18896.0
2015-12-23 15:00:00,32.11,32.13,32.1,32.13,21830.0,28.8876,28.9056,28.8786,28.9056,21830.0
2015-12-23 15:05:00,32.13,32.15,32.05,32.07,34080.0,28.9056,28.9236,28.8336,28.8516,34080.0
2015-12-23 15:10:00,32.07,32.07,32.04,32.05,35252.0,28.8516,28.8516,28.8246,28.8336,35252.0
2015-12-23 15:15:00,32.04,32.06,32.0,32.01,36861.0,28.8246,28.8426,28.7886,28.7976,36861.0
2015-12-23 15:20:00,32.01,32.02,31.98,31.99,32585.0,28.7976,28.8066,28.7706,28.7796,32585.0
2015-12-23 15:25:00,31.99,32.0,31.98,32.0,36106.0,28.7796,28.7886,28.7706,28.7886,36106.0
2015-12-23 15:30:00,32.0,32.1,31.97,32.1,38070.0,28.7886,28.8786,28.7616,28.8786,38070.0
2015-12-23 15:35:00,32.1,32.13,32.07,32.09,64504.0,28.8786,28.9056,28.8516,28.8696,64504.0
2015-12-23 15:40:00,32.08,32.1,32.04,32.1,67491.0,28.8606,28.8786,28.8246,28.8786,67491.0
2015-12-23 15:45:00,32.1,32.16,32.09,32.15,85768.0,28.8786,28.9326,28.8696,28.9236,85768.0
2015-12-23 15:50:00,32.15,32.21,32.14,32.2,71835.0,28.9236,28.9775,28.9146,28.9685,71835.0
2015-12-23 15:55:00,32.2,32.2,32.13,32.13,161096.0,28.9685,28.9685,28.9056,28.9056,161096.0
2015-12-24 09:30:00,32.11,32.17,32.03,32.13,38133.0,28.8876,28.9416,28.8156,28.9056,38133.0
2015-12-24 09:35:00,32.12,32.24,32.1,32.18,49424.0,28.8966,29.0045,28.8786,28.9506,49424.0
2015-12-24 09:40:00,32.18,32.22,32.08,32.17,30731.0,28.9506,28.9865,28.8606,28.9416,30731.0
2015-12-24 09:45:00,32.2,32.2,32.11,32.11,26826.0,28.9685,28.9685,28.8876,28.8876,26826.0
2015-12-24 09:50:00,32.14,32.22,32.1,32.11,13179.0,28.9146,28.9865,28.8786,28.8876,13179.0
2015-12-24 09:55:00,32.11,32.12,32.07,32.08,8874.0,28.8876,28.8966,28.8516,28.8606,8874.0
2015-12-24 10:00:00,32.07,32.16,32.05,32.15,19040.0,28.8516,28.9326,28.8336,28.9236,19040.0
2015-12-24 10:05:00,32.13,32.23,32.12,32.22,19195.0,28.9056,28.9955,28.8966,28.9865,19195.0
2015-12-24 10:10:00,32.23,32.3,32.22,32.29,18421.0,28.9955,29.0585,28.9865,29.0495,18421.0
2015-12-24 10:15:00,32.29,32.37,32.28,32.36,23196.0,29.0495,29.1215,29.0405,29.1125,23196.0
2015-12-24 10:20:00,32.37,32.4,32.36,32.4,32180.0,29.1215,29.1485,29.1125,29.1485,32180.0
2015-12-24 10:25:00,32.4,32.44,32.39,32.42,25683.0,29.1485,29.1845,29.1395,29.1665,25683.0
2015-12-24 10:30:00,32.42,32.44,32.39,32.39,46357.0,29.1665,29.1845,29.1395,29.1395,46357.0
2015-12-24 10:35:00,32.4,32.43,32.38,32.38,15024.0,29.1485,29.1755,29.1305,29.1305,15024.0
2015-12-24 10:40:00,32.38,32.4,32.35,32.38,13362.0,29.1305,29.1485,29.1035,29.1305,13362.0
2015-12-24 10:45:00,32.37,32.38,32.33,32.35,8627.0,29.1215,29.1305,29.0855,29.1035,8627.0
2015-12-24 10:50:00,32.36,32.37,32.33,32.37,9548.0,29.1125,29.1215,29.0855,29.1215,9548.0
2015-12-24 10:55:00,32.36,32.39,32.32,32.37,14613.0,29.1125,29.1395,29.0765,29.1215,14613.0
2015-12-24 11:00:00,32.38,32.4,32.33,32.34,6639.0,29.1305,29.1485,29.0855,29.0945,6639.0
2015-12-24 11:05:00,32.34,32.36,32.33,32.34,11160.0,29.0945,29.1125,29.0855,29.0945,11160.0
2015-12-24 11:10:00,32.34,32.34,32.28,32.28,11272.0,29.0945,29.0945,29.0405,29.0405,11272.0
2015-12-24 11:15:00,32.29,32.31,32.28,32.29,10162.0,29.0495,29.0675,29.0405,29.0495,10162.0
2015-12-24 11:20:00,32.3,32.34,32.29,32.33,12407.0,29.0585,29.0945,29.0495,29.0855,12407.0
2015-12-24 11:25:00,32.34,32.37,32.33,32.36,17311.0,29.0945,29.1215,29.0855,29.1125,17311.0
2015-12-24 11:30:00,32.36,32.37,32.34,32.36,13965.0,29.1125,29.1215,29.0945,29.1125,13965.0
2015-12-24 11:35:00,32.36,32.38,32.34,32.37,14679.0,29.1125,29.1305,29.0945,29.1215,14679.0
2015-12-24 11:40:00,32.37,32.38,32.35,32.35,9149.0,29.1215,29.1305,29.1035,29.1035,9149.0
2015-12-24 11:45:00,32.35,32.37,32.34,32.35,16846.0,29.1035,29.1215,29.0945,29.1035,16846.0
2015-12-24 11:50:00,32.36,32.36,32.32,32.32,16714.0,29.1125,29.1125,29.0765,29.0765,16714.0
2015-12-24 11:55:00,32.32,32.35,32.32,32.32,19810.0,29.0765,29.1035,29.0765,29.0765,19810.0
2015-12-24 12:00:00,32.31,32.32,32.29,32.31,9809.0,29.0675,29.0765,29.0495,29.0675,9809.0
2015-12-24 12:05:00,32.29,32.31,32.27,32.27,6638.0,29.0495,29.0675,29.0315,29.0315,6638.0
2015-12-24 12:10:00,32.27,32.3,32.26,32.28,11884.0,29.0315,29.0585,29.0225,29.0405,11884.0
2015-12-24 12:15:00,32.28,32.29,32.27,32.29,10359.0,29.0405,29.0495,29.0315,29.0495,10359.0
2015-12-24 12:20:00,32.29,32.31,32.28,32.3,10309.0,29.0495,29.0675,29.0405,29.0585,10309.0
2015-12-24 12:25:00,32.29,32.31,32.27,32.28,12163.0,29.0495,29.0675,29.0315,29.0405,12163.0
2015-12-24 12:30:00,32.28,32.31,32.28,32.3,17308.0,29.0405,29.0675,29.0405,29.0585,17308.0
2015-12-24 12:35:00,32.29,32.3,32.26,32.27,11148.0,29.0495,29.0585,29.0225,29.0315,11148.0
2015-12-24 12:40:00,32.27,32.29,32.27,32.27,16276.0,29.0315,29.0495,29.0315,29.0315,16276.0
2015-12-24 12:45:00,32.28,32.3,32.27,32.27,25852.0,29.0405,29.0585,29.0315,29.0315,25852.0
2015-12-24 12:50:00,32.27,32.27,32.23,32.23,20321.0,29.0315,29.0315,28.9955,28.9955,20321.0
2015-12-24 12:55:00,32.23,32.24,32.14,32.14,139061.0,28.9955,29.0045,28.9146,28.9146,139061.0
2015-12-28 09:30:00,31.92,32.15,31.92,32.14,30094.0,28.7166,28.9236,28.7166,28.9146,30094.0
2015-12-28 09:35:00,32.11,32.15,32.02,32.07,42102.0,28.8876,28.9236,28.8066,28.8516,42102.0
2015-12-28 09:40:00,32.08,32.21,32.01,32.15,48036.0,28.8606,28.9775,28.7976,28.9236,48036.0
2015-12-28 09:45:00,32.17,32.23,32.04,32.09,29071.0,28.9416,28.9955,28.8246,28.8696,29071.0
2015-12-28 09:50:00,32.07,32.1,32.02,32.08,20139.0,28.8516,28.8786,28.8066,28.8606,20139.0
2015-12-28 09:55:00,32.04,32.07,31.99,31.99,11398.0,28.8246,28.8516,28.7796,28.7796,11398.0
2015-12-28 10:00:00,31.99,32.0,31.82,31.86,19775.0,28.7796,28.7886,28.6267,28.6627,19775.0
2015-12-28 10:05:00,31.86,31.96,31.85,31.93,31369.0,28.6627,28.7526,28.6537,28.7256,31369.0
2015-12-28 10:10:00,31.93,31.96,31.9,31.93,34858.0,28.7256,28.7526,28.6987,28.7256,34858.0
2015-12-28 10:15:00,31.93,31.94,31.89,31.91,36026.0,28.7256,28.7346,28.6897,28.7077,36026.0
2015-12-28 10:20:00,31.9,31.91,31.84,31.88,17862.0,28.6987,28.7077,28.6447,28.6807,17862.0
2015-12-28 10:25:00,31.88,31.9,31.85,31.86,30708.0,28.6807,28.6987,28.6537,28.6627,30708.0
2015-12-28 10:30:00,31.87,31.93,31.84,31.9,22592.0,28.6717,28.7256,28.6447,28.6987,22592.0
2015-12-28 10:35:00,31.9,31.91,31.88,31.91,10588.0,28.6987,28.7077,28.6807,28.7077,10588.0
2015-12-28 10:40:00,31.91,31.91,31.88,31.9,17728.0,28.7077,28.7077,28.6807,28.6987,17728.0
2015-12-28 10:45:00,31.91,31.93,31.81,31.83,49521.0,28.7077,28.7256,28.6177,28.6357,49521.0
2015-12-28 10:50:00,31.82,31.89,31.79,31.88,10014.0,28.6267,28.6897,28.5997,28.6807,10014.0
2015-12-28 10:55:00,31.87,31.91,31.84,31.9,10857.0,28.6717,28.7077,28.6447,28.6987,10857.0
2015-12-28 11:00:00,31.9,31.92,31.84,31.88,13703.0,28.6987,28.7166,28.6447,28.6807,13703.0
2015-12-28 11:05:00,31.87,31.92,31.84,31.9,16505.0,28.6717,28.7166,28.6447,28.6987,16505.0
2015-12-28 11:10:00,31.9,31.92,31.9,31.9,9609.0,28.6987,28.7166,28.6987,28.6987,9609.0
2015-12-28 11:15:00,31.9,31.94,31.88,31.94,12567.0,28.6987,28.7346,28.6807,28.7346,12567.0
2015-12-28 11:20:00,31.93,31.96,31.92,31.92,19556.0,28.7256,28.7526,28.7166,28.7166,19556.0
2015-12-28 11:25:00,31.92,31.92,31.86,31.86,8649.0,28.7166,28.7166,28.6627,28.6627,8649.0
2015-12-28 11:30:00,31.86,31.91,31.86,31.88,10154.0,28.6627,28.7077,28.6627,28.6807,10154.0
2015-12-28 11:35:00,31.89,31.99,31.89,31.99,6797.0,28.6897,28.7796,28.6897,28.7796,6797.0
2015-12-28 11:40:00,31.98,31.99,31.92,31.94,20300.0,28.7706,28.7796,28.7166,28.7346,20300.0
2015-12-28 11:45:00,31.95,31.96,31.93,31.96,11297.0,28.7436,28.7526,28.7256,28.7526,11297.0
2015-12-28 11:50:00,31.97,32.02,31.97,31.99,13838.0,28.7616,28.8066,28.7616,28.7796,13838.0
2015-12-28 11:55:00,31.99,32.02,31.95,31.96,8742.0,28.7796,28.8066,28.7436,28.7526,8742.0
2015-12-28 12:00:00,31.95,32.02,31.95,32.02,9650.0,28.7436,28.8066,28.7436,28.8066,9650.0
2015-12-28 12:05:00,32.02,32.03,31.99,31.99,9002.0,28.8066,28.8156,28.7796,28.7796,9002.0
2015-12-28 12:10:00,31.98,31.99,31.92,31.92,6395.0,28.7706,28.7796,28.7166,28.7166,6395.0
2015-12-28 12:15:00,31.91,31.93,31.88,31.92,6081.0,28.7077,28.7256,28.6807,28.7166,6081.0
2015-12-28 12:20:00,31.92,31.92,31.86,31.89,16095.0,28.7166,28.7166,28.6627,28.6897,16095.0
2015-12-28 12:25:00,31.9,31.93,31.88,31.92,6384.0,28.6987,28.7256,28.6807,28.7166,6384.0
2015-12-28 12:30:00,31.92,31.93,31.9,31.93,13852.0,28.7166,28.7256,28.6987,28.7256,13852.0
2015-12-28 12:35:00,31.92,31.95,31.9,31.94,15724.0,28.7166,28.7436,28.6987,28.7346,15724.0
2015-12-28 12:40:00,31.93,31.94,31.89,31.94,9365.0,28.7256,28.7346,28.6897,28.7346,9365.0
2015-12-28 12:45:00,31.93,31.97,31.93,31.95,18368.0,28.7256,28.7616,28.7256,28.7436,18368.0
2015-12-28 12:50:00,31.95,31.96,31.93,31.93,7607.0,28.7436,28.7526,28.7256,28.7256,7607.0
2015-12-28 12:55:00,31.93,31.93,31.87,31.9,6225.0,28.7256,28.7256,28.6717,28.6987,6225.0
2015-12-28 13:00:00,31.91,31.93,31.9,31.91,14361.0,28.7077,28.7256,28.6987,28.7077,14361.0
2015-12-28 13:05:00,31.92,31.94,31.9,31.93,8604.0,28.7166,28.7346,28.6987,28.7256,8604.0
2015-12-28 13:10:00,31.93,32.0,31.91,31.99,19238.0,28.7256,28.7886,28.7077,28.7796,19238.0
2015-12-28 13:15:00,31.99,32.02,31.99,32.01,17321.0,28.7796,28.8066,28.7796,28.7976,17321.0
2015-12-28 13:20:00,32.01,32.05,32.0,32.05,23383.0,28.7976,28.8336,28.7886,28.8336,23383.0
2015-12-28 13:25:00,32.07,32.09,32.05,32.09,15192.0,28.8516,28.8696,28.8336,28.8696,15192.0
2015-12-28 13:30:00,32.09,32.17,32.08,32.12,27339.0,28.8696,28.9416,28.8606,28.8966,27339.0
2015-12-28 13:35:00,32.13,32.14,32.1,32.14,61813.0,28.9056,28.9146,28.8786,28.9146,61813.0
2015-12-28 13:40:00,32.15,32.17,32.12,32.13,13156.0,28.9236,28.9416,28.8966,28.9056,13156.0
2015-12-28 13:45:00,32.13,32.16,32.12,32.15,8424.0,28.9056,28.9326,28.8966,28.9236,8424.0
2015-12-28 13:50:00,32.14,32.15,32.07,32.07,8645.0,28.9146,28.9236,28.8516,28.8516,8645.0
2015-12-28 13:55:00,32.07,32.09,32.03,32.03,11951.0,28.8516,28.8696,28.8156,28.8156,11951.0
2015-12-28 14:00:00,32.03,32.1,32.03,32.08,10899.0,28.8156,28.8786,28.8156,28.8606,10899.0
2015-12-28 14:05:00,32.08,32.12,32.08,32.11,9379.0,28.8606,28.8966,28.8606,28.8876,9379.0
2015-12-28 14:10:00,32.11,32.11,32.07,32.08,7531.0,28.8876,28.8876,28.8516,28.8606,7531.0
2015-12-28 14:15:00,32.08,32.11,32.07,32.11,7337.0,28.8606,28.8876,28.8516,28.8876,7337.0
2015-12-28 14:20:00,32.12,32.15,32.1,32.12,9829.0,28.8966,28.9236,28.8786,28.8966,9829.0
2015-12-28 14:25:00,32.11,32.12,32.1,32.11,12320.0,28.8876,28.8966,28.8786,28.8876,12320.0
2015-12-28 14:30:00,32.11,32.12,32.1,32.11,12805.0,28.8876,28.8966,28.8786,28.8876,12805.0
2015-12-28 14:35:00,32.12,32.17,32.12,32.17,9316.0,28.8966,28.9416,28.8966,28.9416,9316.0
2015-12-28 14:40:00,32.17,32.2,32.16,32.16,16077.0,28.9416,28.9685,28.9326,28.9326,16077.0
2015-12-28 14:45:00,32.17,32.18,32.11,32.16,16208.0,28.9416,28.9506,28.8876,28.9326,16208.0
2015-12-28 14:50:00,32.15,32.18,32.14,32.15,15265.0,28.9236,28.9506,28.9146,28.9236,15265.0
2015-12-28 14:55:00,32.15,32.16,32.12,32.14,15099.0,28.9236,28.9326,28.8966,28.9146,15099.0
2015-12-28 15:00:00,32.15,32.16,32.14,32.14,10005.0,28.9236,28.9326,28.9146,28.9146,10005.0
2015-12-28 15:05:00,32.13,32.17,32.13,32.17,31657.0,28.9056,28.9416,28.9056,28.9416,31657.0
2015-12-28 15:10:00,32.17,32.19,32.15,32.16,13400.0,28.9416,28.9596,28.9236,28.9326,13400.0
2015-12-28 15:15:00,32.15,32.18,32.14,32.14,17105.0,28.9236,28.9506,28.9146,28.9146,17105.0
2015-12-28 15:20:00,32.15,32.2,32.15,32.2,14898.0,28.9236,28.9685,28.9236,28.9685,14898.0
2015-12-28 15:25:00,32.2,32.22,32.2,32.21,14951.0,28.9685,28.9865,28.9685,28.9775,14951.0
2015-12-28 15:30:00,32.2,32.24,32.2,32.23,26937.0,28.9685,29.0045,28.9685,28.9955,26937.0
2015-12-28 15:35:00,32.24,32.24,32.19,32.21,37939.0,29.0045,29.0045,28.9596,28.9775,37939.0
2015-12-28 15:40:00,32.2,32.23,32.2,32.21,41898.0,28.9685,28.9955,28.9685,28.9775,41898.0
2015-12-28 15:45:00,32.22,32.23,32.2,32.22,63989.0,28.9865,28.9955,28.9685,28.9865,63989.0
2015-12-28 15:50:00,32.23,32.26,32.22,32.25,55106.0,28.9955,29.0225,28.9865,29.0135,55106.0
2015-12-28 15:55:00,32.26,32.29,32.24,32.29,188715.0,29.0225,29.0495,29.0045,29.0495,188715.0
2015-12-29 09:30:00,32.53,32.55,32.43,32.5,63987.0,29.2654,29.2834,29.1755,29.2384,63987.0
2015-12-29 09:35:00,32.52,32.63,32.51,32.58,36970.0,29.2564,29.3554,29.2474,29.3104,36970.0
2015-12-29 09:40:00,32.59,32.61,32.51,32.61,36097.0,29.3194,29.3374,29.2474,29.3374,36097.0
2015-12-29 09:45:00,32.62,32.68,32.6,32.63,22113.0,29.3464,29.4004,29.3284,29.3554,22113.0
2015-12-29 09:50:00,32.62,32.64,32.56,32.56,17096.0,29.3464,29.3644,29.2924,29.2924,17096.0
2015-12-29 09:55:00,32.55,32.61,32.54,32.61,9350.0,29.2834,29.3374,29.2744,29.3374,9350.0
2015-12-29 10:00:00,32.61,32.62,32.57,32.59,10187.0,29.3374,29.3464,29.3014,29.3194,10187.0
2015-12-29 10:05:00,32.6,32.61,32.57,32.61,13974.0,29.3284,29.3374,29.3014,29.3374,13974.0
2015-12-29 10:10:00,32.61,32.64,32.59,32.59,26041.0,29.3374,29.3644,29.3194,29.3194,26041.0
2015-12-29 10:15:00,32.58,32.59,32.52,32.56,12278.0,29.3104,29.3194,29.2564,29.2924,12278.0
2015-12-29 10:20:00,32.57,32.58,32.55,32.56,14072.0,29.3014,29.3104,29.2834,29.2924,14072.0
2015-12-29 10:25:00,32.55,32.58,32.55,32.56,10088.0,29.2834,29.3104,29.2834,29.2924,10088.0
2015-12-29 10:30:00,32.58,32.58,32.5,32.5,14356.0,29.3104,29.3104,29.2384,29.2384,14356.0
2015-12-29 10:35:00,32.5,32.51,32.48,32.48,15602.0,29.2384,29.2474,29.2204,29.2204,15602.0
2015-12-29 10:40:00,32.48,32.51,32.45,32.5,25422.0,29.2204,29.2474,29.1935,29.2384,25422.0
2015-12-29 10:45:00,32.5,32.53,32.49,32.51,21674.0,29.2384,29.2654,29.2294,29.2474,21674.0
2015-12-29 10:50:00,32.5,32.51,32.45,32.46,31047.0,29.2384,29.2474,29.1935,29.2025,31047.0
2015-12-29 10:55:00,32.45,32.47,32.41,32.41,14911.0,29.1935,29.2115,29.1575,29.1575,14911.0
2015-12-29 11:00:00,32.41,32.48,32.41,32.43,21513.0,29.1575,29.2204,29.1575,29.1755,21513.0
2015-12-29 11:05:00,32.44,32.46,32.39,32.42,21346.0,29.1845,29.2025,29.1395,29.1665,21346.0
2015-12-29 11:10:00,32.43,32.46,32.39,32.4,17637.0,29.1755,29.2025,29.1395,29.1485,17637.0
2015-12-29 11:15:00,32.4,32.45,32.39,32.43,31920.0,29.1485,29.1935,29.1395,29.1755,31920.0
2015-12-29 11:20:00,32.42,32.43,32.35,32.41,29054.0,29.1665,29.1755,29.1035,29.1575,29054.0
2015-12-29 11:25:00,32.41,32.47,32.4,32.45,12242.0,29.1575,29.2115,29.1485,29.1935,12242.0
2015-12-29 11:30:00,32.44,32.47,32.42,32.45,10820.0,29.1845,29.2115,29.1665,29.1935,10820.0
2015-12-29 11:35:00,32.46,32.47,32.41,32.43,8686.0,29.2025,29.2115,29.1575,29.1755,8686.0
2015-12-29 11:40:00,32.44,32.45,32.42,32.44,8907.0,29.1845,29.1935,29.1665,29.1845,8907.0
2015-12-29 11:45:00,32.43,32.45,32.38,32.38,13348.0,29.1755,29.1935,29.1305,29.1305,13348.0
2015-12-29 11:50:00,32.37,32.41,32.35,32.4,19091.0,29.1215,29.1575,29.1035,29.1485,19091.0
2015-12-29 11:55:00,32.4,32.44,32.4,32.44,15636.0,29.1485,29.1845,29.1485,29.1845,15636.0
2015-12-29 12:00:00,32.43,32.44,32.41,32.42,12312.0,29.1755,29.1845,29.1575,29.1665,12312.0
2015-12-29 12:05:00,32.42,32.42,32.38,32.42,10100.0,29.1665,29.1665,29.1305,29.1665,10100.0
2015-12-29 12:10:00,32.42,32.45,32.4,32.45,14082.0,29.1665,29.1935,29.1485,29.1935,14082.0
2015-12-29 12:15:00,32.44,32.46,32.43,32.45,8394.0,29.1845,29.2025,29.1755,29.1935,8394.0
2015-12-29 12:20:00,32.46,32.47,32.44,32.45,5240.0,29.2025,29.2115,29.1845,29.1935,5240.0
2015-12-29 12:25:00,32.45,32.47,32.4,32.41,11652.0,29.1935,29.2115,29.1485,29.1575,11652.0
2015-12-29 12:30:00,32.4,32.4,32.37,32.38,9264.0,29.1485,29.1485,29.1215,29.1305,9264.0
2015-12-29 12:35:00,32.38,32.44,32.38,32.44,7158.0,29.1305,29.1845,29.1305,29.1845,7158.0
2015-12-29 12:40:00,32.44,32.46,32.44,32.45,30622.0,29.1845,29.2025,29.1845,29.1935,30622.0
2015-12-29 12:45:00,32.45,32.46,32.42,32.43,14046.0,29.1935,29.2025,29.1665,29.1755,14046.0
2015-12-29 12:50:00,32.43,32.46,32.43,32.45,13154.0,29.1755,29.2025,29.1755,29.1935,13154.0
2015-12-29 12:55:00,32.45,32.48,32.44,32.45,13061.0,29.1935,29.2204,29.1845,29.1935,13061.0
2015-12-29 13:00:00,32.45,32.48,32.44,32.46,7837.0,29.1935,29.2204,29.1845,29.2025,7837.0
2015-12-29 13:05:00,32.46,32.48,32.46,32.47,9850.0,29.2025,29.2204,29.2025,29.2115,9850.0
2015-12-29 13:10:00,32.48,32.51,32.48,32.51,10534.0,29.2204,29.2474,29.2204,29.2474,10534.0
2015-12-29 13:15:00,32.51,32.59,32.51,32.59,13676.0,29.2474,29.3194,29.2474,29.3194,13676.0
2015-12-29 13:20:00,32.59,32.6,32.51,32.51,18276.0,29.3194,29.3284,29.2474,29.2474,18276.0
2015-12-29 13:25:00,32.52,32.55,32.5,32.54,11088.0,29.2564,29.2834,29.2384,29.2744,11088.0
2015-12-29 13:30:00,32.53,32.53,32.48,32.5,7564.0,29.2654,29.2654,29.2204,29.2384,7564.0
2015-12-29 13:35:00,32.5,32.52,32.49,32.51,7600.0,29.2384,29.2564,29.2294,29.2474,7600.0
2015-12-29 13:40:00,32.51,32.56,32.51,32.56,8836.0,29.2474,29.2924,29.2474,29.2924,8836.0
2015-12-29 13:45:00,32.56,32.58,32.53,32.58,14707.0,29.2924,29.3104,29.2654,29.3104,14707.0
2015-12-29 13:50:00,32.58,32.6,32.58,32.6,10929.0,29.3104,29.3284,29.3104,29.3284,10929.0
2015-12-29 13:55:00,32.6,32.64,32.59,32.62,27533.0,29.3284,29.3644,29.3194,29.3464,27533.0
2015-12-29 14:00:00,32.62,32.64,32.6,32.6,7041.0,29.3464,29.3644,29.3284,29.3284,7041.0
2015-12-29 14:05:00,32.59,32.65,32.59,32.64,11703.0,29.3194,29.3734,29.3194,29.3644,11703.0
2015-12-29 14:10:00,32.65,32.66,32.6,32.62,16073.0,29.3734,29.3824,29.3284,29.3464,16073.0
2015-12-29 14:15:00,32.62,32.64,32.6,32.63,16715.0,29.3464,29.3644,29.3284,29.3554,16715.0
2015-12-29 14:20:00,32.64,32.66,32.62,32.65,13328.0,29.3644,29.3824,29.3464,29.3734,13328.0
2015-12-29 14:25:00,32.64,32.66,32.62,32.66,16742.0,29.3644,29.3824,29.3464,29.3824,16742.0
2015-12-29 14:30:00,32.65,32.66,32.58,32.59,10596.0,29.3734,29.3824,29.3104,29.3194,10596.0
2015-12-29 14:35:00,32.58,32.66,32.58,32.66,13194.0,29.3104,29.3824,29.3104,29.3824,13194.0
2015-12-29 14:40:00,32.66,32.67,32.62,32.64,13355.0,29.3824,29.3914,29.3464,29.3644,13355.0
2015-12-29 14:45:00,32.63,32.65,32.62,32.62,10743.0,29.3554,29.3734,29.3464,29.3464,10743.0
2015-12-29 14:50:00,32.62,32.68,32.62,32.63,41503.0,29.3464,29.4004,29.3464,29.3554,41503.0
2015-12-29 14:55:00,32.63,32.64,32.59,32.64,15536.0,29.3554,29.3644,29.3194,29.3644,15536.0
2015-12-29 15:00:00,32.64,32.65,32.61,32.61,15056.0,29.3644,29.3734,29.3374,29.3374,15056.0
2015-12-29 15:05:00,32.61,32.62,32.59,32.62,12099.0,29.3374,29.3464,29.3194,29.3464,12099.0
2015-12-29 15:10:00,32.62,32.63,32.58,32.61,12607.0,29.3464,29.3554,29.3104,29.3374,12607.0
2015-12-29 15:15:00,32.61,32.65,32.6,32.63,17138.0,29.3374,29.3734,29.3284,29.3554,17138.0
2015-12-29 15:20:00,32.62,32.63,32.6,32.6,12056.0,29.3464,29.3554,29.3284,29.3284,12056.0
2015-12-29 15:25:00,32.61,32.63,32.6,32.63,12779.0,29.3374,29.3554,29.3284,29.3554,12779.0
2015-12-29 15:30:00,32.63,32.67,32.58,32.58,29924.0,29.3554,29.3914,29.3104,29.3104,29924.0
2015-12-29 15:35:00,32.58,32.59,32.53,32.54,30292.0,29.3104,29.3194,29.2654,29.2744,30292.0
2015-12-29 15:40:00,32.55,32.58,32.51,32.58,54300.0,29.2834,29.3104,29.2474,29.3104,54300.0
2015-12-29 15:45:00,32.58,32.62,32.57,32.59,41177.0,29.3104,29.3464,29.3014,29.3194,41177.0
2015-12-29 15:50:00,32.6,32.62,32.58,32.61,37109.0,29.3284,29.3464,29.3104,29.3374,37109.0
2015-12-29 15:55:00,32.61,32.64,32.6,32.6,104356.0,29.3374,29.3644,29.3284,29.3284,104356.0
2015-12-30 09:30:00,32.61,32.73,32.5,32.73,44548.0,29.3374,29.4454,29.2384,29.4454,44548.0
2015-12-30 09:35:00,32.73,32.8,32.65,32.67,45163.0,29.4454,29.5083,29.3734,29.3914,45163.0
2015-12-30 09:40:00,32.67,32.71,32.6,32.64,7334.0,29.3914,29.4274,29.3284,29.3644,7334.0
2015-12-30 09:45:00,32.64,32.65,32.59,32.59,5650.0,29.3644,29.3734,29.3194,29.3194,5650.0
2015-12-30 09:50:00,32.58,32.78,32.58,32.77,15063.0,29.3104,29.4903,29.3104,29.4813,15063.0
2015-12-30 09:55:00,32.77,32.77,32.7,32.7,6339.0,29.4813,29.4813,29.4184,29.4184,6339.0
2015-12-30 10:00:00,32.7,32.71,32.6,32.69,37018.0,29.4184,29.4274,29.3284,29.4094,37018.0
2015-12-30 10:05:00,32.7,32.74,32.67,32.72,21795.0,29.4184,29.4544,29.3914,29.4364,21795.0
2015-12-30 10:10:00,32.72,32.8,32.7,32.73,30704.0,29.4364,29.5083,29.4184,29.4454,30704.0
2015-12-30 10:15:00,32.73,32.79,32.72,32.75,17941.0,29.4454,29.4993,29.4364,29.4634,17941.0
2015-12-30 10:20:00,32.74,32.78,32.68,32.74,18189.0,29.4544,29.4903,29.4004,29.4544,18189.0
2015-12-30 10:25:00,32.74,32.75,32.71,32.72,7946.0,29.4544,29.4634,29.4274,29.4364,7946.0
2015-12-30 10:30:00,32.72,32.72,32.66,32.67,25504.0,29.4364,29.4364,29.3824,29.3914,25504.0
2015-12-30 10:35:00,32.67,32.7,32.64,32.66,11724.0,29.3914,29.4184,29.3644,29.3824,11724.0
2015-12-30 10:40:00,32.65,32.68,32.64,32.66,10589.0,29.3734,29.4004,29.3644,29.3824,10589.0
2015-12-30 10:45:00,32.66,32.68,32.66,32.68,8254.0,29.3824,29.4004,29.3824,29.4004,8254.0
2015-12-30 10:50:00,32.68,32.68,32.65,32.66,16749.0,29.4004,29.4004,29.3734,29.3824,16749.0
2015-12-30 10:55:00,32.66,32.7,32.66,32.68,14133.0,29.3824,29.4184,29.3824,29.4004,14133.0
2015-12-30 11:00:00,32.69,32.74,32.69,32.72,15058.0,29.4094,29.4544,29.4094,29.4364,15058.0
2015-12-30 11:05:00,32.72,32.74,32.67,32.69,25585.0,29.4364,29.4544,29.3914,29.4094,25585.0
2015-12-30 11:10:00,32.69,32.69,32.66,32.68,13019.0,29.4094,29.4094,29.3824,29.4004,13019.0
2015-12-30 11:15:00,32.68,32.68,32.64,32.66,8905.0,29.4004,29.4004,29.3644,29.3824,8905.0
2015-12-30 11:20:00,32.67,32.68,32.64,32.64,19439.0,29.3914,29.4004,29.3644,29.3644,19439.0
2015-12-30 11:25:00,32.63,32.64,32.58,32.62,25232.0,29.3554,29.3644,29.3104,29.3464,25232.0
2015-12-30 11:30:00,32.62,32.64,32.6,32.6,15220.0,29.3464,29.3644,29.3284,29.3284,15220.0
2015-12-30 11:35:00,32.6,32.63,32.6,32.6,17500.0,29.3284,29.3554,29.3284,29.3284,17500.0
2015-12-30 11:40:00,32.6,32.61,32.53,32.54,35699.0,29.3284,29.3374,29.2654,29.2744,35699.0
2015-12-30 11:45:00,32.54,32.56,32.53,32.55,10268.0,29.2744,29.2924,29.2654,29.2834,10268.0
2015-12-30 11:50:00,32.55,32.55,32.52,32.55,13342.0,29.2834,29.2834,29.2564,29.2834,13342.0
2015-12-30 11:55:00,32.55,32.56,32.48,32.51,18652.0,29.2834,29.2924,29.2204,29.2474,18652.0
2015-12-30 12:00:00,32.5,32.54,32.5,32.53,16275.0,29.2384,29.2744,29.2384,29.2654,16275.0
2015-12-30 12:05:00,32.52,32.59,32.52,32.59,25530.0,29.2564,29.3194,29.2564,29.3194,25530.0
2015-12-30 12:10:00,32.58,32.59,32.52,32.53,9886.0,29.3104,29.3194,29.2564,29.2654,9886.0
2015-12-30 12:15:00,32.52,32.53,32.49,32.51,19448.0,29.2564,29.2654,29.2294,29.2474,19448.0
2015-12-30 12:20:00,32.51,32.52,32.45,32.46,20829.0,29.2474,29.2564,29.1935,29.2025,20829.0
2015-12-30 12:25:00,32.46,32.48,32.42,32.42,9109.0,29.2025,29.2204,29.1665,29.1665,9109.0
2015-12-30 12:30:00,32.43,32.45,32.42,32.45,7362.0,29.1755,29.1935,29.1665,29.1935,7362.0
2015-12-30 12:35:00,32.44,32.48,32.42,32.48,12466.0,29.1845,29.2204,29.1665,29.2204,12466.0
2015-12-30 12:40:00,32.48,32.51,32.45,32.51,13148.0,29.2204,29.2474,29.1935,29.2474,13148.0
2015-12-30 12:45:00,32.51,32.52,32.48,32.5,12544.0,29.2474,29.2564,29.2204,29.2384,12544.0
2015-12-30 12:50:00,32.51,32.54,32.48,32.52,9240.0,29.2474,29.2744,29.2204,29.2564,9240.0
2015-12-30 12:55:00,32.52,32.52,32.48,32.52,6631.0,29.2564,29.2564,29.2204,29.2564,6631.0
2015-12-30 13:00:00,32.52,32.57,32.52,32.55,10178.0,29.2564,29.3014,29.2564,29.2834,10178.0
2015-12-30 13:05:00,32.56,32.56,32.5,32.5,13329.0,29.2924,29.2924,29.2384,29.2384,13329.0
2015-12-30 13:10:00,32.49,32.51,32.46,32.5,7544.0,29.2294,29.2474,29.2025,29.2384,7544.0
2015-12-30 13:15:00,32.5,32.51,32.47,32.48,24721.0,29.2384,29.2474,29.2115,29.2204,24721.0
2015-12-30 13:20:00,32.48,32.5,32.42,32.42,21248.0,29.2204,29.2384,29.1665,29.1665,21248.0
2015-12-30 13:25:00,32.42,32.48,32.41,32.46,14483.0,29.1665,29.2204,29.1575,29.2025,14483.0
2015-12-30 13:30:00,32.47,32.5,32.46,32.5,3791.0,29.2115,29.2384,29.2025,29.2384,3791.0
2015-12-30 13:35:00,32.5,32.52,32.48,32.51,81375.0,29.2384,29.2564,29.2204,29.2474,81375.0
2015-12-30 13:40:00,32.51,32.56,32.5,32.54,14180.0,29.2474,29.2924,29.2384,29.2744,14180.0
2015-12-30 13:45:00,32.55,32.58,32.55,32.58,8706.0,29.2834,29.3104,29.2834,29.3104,8706.0
2015-12-30 13:50:00,32.58,32.58,32.55,32.56,6303.0,29.3104,29.3104,29.2834,29.2924,6303.0
2015-12-30 13:55:00,32.57,32.62,32.56,32.62,19238.0,29.3014,29.3464,29.2924,29.3464,19238.0
2015-12-30 14:00:00,32.61,32.63,32.59,32.6,22723.0,29.3374,29.3554,29.3194,29.3284,22723.0
2015-12-30 14:05:00,32.59,32.62,32.59,32.6,19581.0,29.3194,29.3464,29.3194,29.3284,19581.0
2015-12-30 14:10:00,32.6,32.66,32.59,32.65,32397.0,29.3284,29.3824,29.3194,29.3734,32397.0
2015-12-30 14:15:00,32.66,32.66,32.62,32.64,17964.0,29.3824,29.3824,29.3464,29.3644,17964.0
2015-12-30 14:20:00,32.64,32.66,32.62,32.62,7746.0,29.3644,29.3824,29.3464,29.3464,7746.0
2015-12-30 14:25:00,32.62,32.62,32.59,32.59,7134.0,29.3464,29.3464,29.3194,29.3194,7134.0
2015-12-30 14:30:00,32.59,32.62,32.57,32.59,15973.0,29.3194,29.3464,29.3014,29.3194,15973.0
2015-12-30 14:35:00,32.59,32.59,32.55,32.59,21264.0,29.3194,29.3194,29.2834,29.3194,21264.0
2015-12-30 14:40:00,32.59,32.59,32.56,32.56,18665.0,29.3194,29.3194,29.2924,29.2924,18665.0
2015-12-30 14:45:00,32.57,32.59,32.55,32.59,19844.0,29.3014,29.3194,29.2834,29.3194,19844.0
2015-12-30 14:50:00,32.59,32.59,32.55,32.55,15933.0,29.3194,29.3194,29.2834,29.2834,15933.0
2015-12-30 14:55:00,32.55,32.57,32.55,32.57,14166.0,29.2834,29.3014,29.2834,29.3014,14166.0
2015-12-30 15:00:00,32.57,32.6,32.55,32.6,21212.0,29.3014,29.3284,29.2834,29.3284,21212.0
2015-12-30 15:05:00,32.59,32.62,32.57,32.57,19731.0,29.3194,29.3464,29.3014,29.3014,19731.0
2015-12-30 15:10:00,32.58,32.6,32.57,32.6,14354.0,29.3104,29.3284,29.3014,29.3284,14354.0
2015-12-30 15:15:00,32.6,32.65,32.59,32.65,23127.0,29.3284,29.3734,29.3194,29.3734,23127.0
2015-12-30 15:20:00,32.65,32.65,32.59,32.59,8576.0,29.3734,29.3734,29.3194,29.3194,8576.0
2015-12-30 15:25:00,32.58,32.61,32.58,32.6,16932.0,29.3104,29.3374,29.3104,29.3284,16932.0
2015-12-30 15:30:00,32.6,32.61,32.47,32.49,60204.0,29.3284,29.3374,29.2115,29.2294,60204.0
2015-12-30 15:35:00,32.49,32.51,32.42,32.51,38628.0,29.2294,29.2474,29.1665,29.2474,38628.0
2015-12-30 15:40:00,32.5,32.55,32.47,32.54,34448.0,29.2384,29.2834,29.2115,29.2744,34448.0
2015-12-30 15:45:00,32.53,32.54,32.51,32.54,34590.0,29.2654,29.2744,29.2474,29.2744,34590.0
2015-12-30 15:50:00,32.54,32.54,32.47,32.49,58904.0,29.2744,29.2744,29.2115,29.2294,58904.0
2015-12-30 15:55:00,32.48,32.5,32.44,32.45,132862.0,29.2204,29.2384,29.1845,29.1935,132862.0
2015-12-31 09:30:00,32.32,32.47,32.23,32.26,50120.0,29.0765,29.2115,28.9955,29.0225,50120.0
2015-12-31 09:35:00,32.25,32.38,32.24,32.38,56541.0,29.0135,29.1305,29.0045,29.1305,56541.0
2015-12-31 09:40:00,32.39,32.46,32.3,32.33,8482.0,29.1395,29.2025,29.0585,29.0855,8482.0
2015-12-31 09:45:00,32.36,32.36,32.21,32.29,9516.0,29.1125,29.1125,28.9775,29.0495,9516.0
2015-12-31 09:50:00,32.29,32.3,32.22,32.28,18537.0,29.0495,29.0585,28.9865,29.0405,18537.0
2015-12-31 09:55:00,32.29,32.35,32.22,32.25,15279.0,29.0495,29.1035,28.9865,29.0135,15279.0
2015-12-31 10:00:00,32.25,32.32,32.24,32.29,14120.0,29.0135,29.0765,29.0045,29.0495,14120.0
2015-12-31 10:05:00,32.28,32.29,32.17,32.29,26149.0,29.0405,29.0495,28.9416,29.0495,26149.0
2015-12-31 10:10:00,32.29,32.33,32.28,32.32,16396.0,29.0495,29.0855,29.0405,29.0765,16396.0
2015-12-31 10:15:00,32.33,32.39,32.32,32.34,10907.0,29.0855,29.1395,29.0765,29.0945,10907.0
2015-12-31 10:20:00,32.34,32.35,32.26,32.34,18889.0,29.0945,29.1035,29.0225,29.0945,18889.0
2015-12-31 10:25:00,32.34,32.34,32.21,32.25,12055.0,29.0945,29.0945,28.9775,29.0135,12055.0
2015-12-31 10:30:00,32.25,32.25,32.17,32.21,8250.0,29.0135,29.0135,28.9416,28.9775,8250.0
2015-12-31 10:35:00,32.21,32.21,32.12,32.19,33777.0,28.9775,28.9775,28.8966,28.9596,33777.0
2015-12-31 10:40:00,32.17,32.21,32.15,32.17,9783.0,28.9416,28.9775,28.9236,28.9416,9783.0
2015-12-31 10:45:00,32.17,32.21,32.17,32.21,12325.0,28.9416,28.9775,28.9416,28.9775,12325.0
2015-12-31 10:50:00,32.21,32.23,32.16,32.2,9556.0,28.9775,28.9955,28.9326,28.9685,9556.0
2015-12-31 10:55:00,32.21,32.22,32.16,32.18,11068.0,28.9775,28.9865,28.9326,28.9506,11068.0
2015-12-31 11:00:00,32.2,32.28,32.19,32.2,15081.0,28.9685,29.0405,28.9596,28.9685,15081.0
2015-12-31 11:05:00,32.2,32.23,32.2,32.21,6503.0,28.9685,28.9955,28.9685,28.9775,6503.0
2015-12-31 11:10:00,32.21,32.25,32.19,32.25,9240.0,28.9775,29.0135,28.9596,29.0135,9240.0
2015-12-31 11:15:00,32.24,32.28,32.22,32.25,13626.0,29.0045,29.0405,28.9865,29.0135,13626.0
2015-12-31 11:20:00,32.25,32.26,32.23,32.23,6565.0,29.0135,29.0225,28.9955,28.9955,6565.0
2015-12-31 11:25:00,32.22,32.26,32.2,32.24,24545.0,28.9865,29.0225,28.9685,29.0045,24545.0
2015-12-31 11:30:00,32.23,32.31,32.22,32.31,15818.0,28.9955,29.0675,28.9865,29.0675,15818.0
2015-12-31 11:35:00,32.3,32.33,32.3,32.32,7324.0,29.0585,29.0855,29.0585,29.0765,7324.0
2015-12-31 11:40:00,32.31,32.32,32.26,32.28,19173.0,29.0675,29.0765,29.0225,29.0405,19173.0
2015-12-31 11:45:00,32.29,32.37,32.29,32.34,9667.0,29.0495,29.1215,29.0495,29.0945,9667.0
2015-12-31 11:50:00,32.34,32.34,32.28,32.29,6678.0,29.0945,29.0945,29.0405,29.0495,6678.0
2015-12-31 11:55:00,32.29,32.39,32.27,32.39,9019.0,29.0495,29.1395,29.0315,29.1395,9019.0
2015-12-31 12:00:00,32.4,32.43,32.33,32.39,14429.0,29.1485,29.1755,29.0855,29.1395,14429.0
2015-12-31 12:05:00,32.39,32.44,32.38,32.41,9938.0,29.1395,29.1845,29.1305,29.1575,9938.0
2015-12-31 12:10:00,32.43,32.44,32.36,32.36,5974.0,29.1755,29.1845,29.1125,29.1125,5974.0
2015-12-31 12:15:00,32.37,32.4,32.37,32.39,8205.0,29.1215,29.1485,29.1215,29.1395,8205.0
2015-12-31 12:20:00,32.38,32.4,32.37,32.39,10322.0,29.1305,29.1485,29.1215,29.1395,10322.0
2015-12-31 12:25:00,32.39,32.42,32.35,32.41,7606.0,29.1395,29.1665,29.1035,29.1575,7606.0
2015-12-31 12:30:00,32.4,32.4,32.35,32.39,8380.0,29.1485,29.1485,29.1035,29.1395,8380.0
2015-12-31 12:35:00,32.38,32.38,32.32,32.35,11209.0,29.1305,29.1305,29.0765,29.1035,11209.0
2015-12-31 12:40:00,32.34,32.37,32.33,32.35,5997.0,29.0945,29.1215,29.0855,29.1035,5997.0
2015-12-31 12:45:00,32.36,32.37,32.3,32.31,12517.0,29.1125,29.1215,29.0585,29.0675,12517.0
2015-12-31 12:50:00,32.31,32.31,32.28,32.28,3800.0,29.0675,29.0675,29.0405,29.0405,3800.0
2015-12-31 12:55:00,32.27,32.28,32.22,32.24,15068.0,29.0315,29.0405,28.9865,29.0045,15068.0
2015-12-31 13:00:00,32.24,32.27,32.22,32.24,12386.0,29.0045,29.0315,28.9865,29.0045,12386.0
2015-12-31 13:05:00,32.24,32.24,32.17,32.19,9469.0,29.0045,29.0045,28.9416,28.9596,9469.0
2015-12-31 13:10:00,32.18,32.21,32.18,32.19,6839.0,28.9506,28.9775,28.9506,28.9596,6839.0
2015-12-31 13:15:00,32.19,32.19,32.16,32.17,7651.0,28.9596,28.9596,28.9326,28.9416,7651.0
2015-12-31 13:20:00,32.18,32.22,32.17,32.22,7216.0,28.9506,28.9865,28.9416,28.9865,7216.0
2015-12-31 13:25:00,32.21,32.22,32.17,32.2,8126.0,28.9775,28.9865,28.9416,28.9685,8126.0
2015-12-31 13:30:00,32.21,32.21,32.17,32.18,10424.0,28.9775,28.9775,28.9416,28.9506,10424.0
2015-12-31 13:35:00,32.18,32.2,32.17,32.18,8091.0,28.9506,28.9685,28.9416,28.9506,8091.0
2015-12-31 13:40:00,32.19,32.24,32.19,32.23,9232.0,28.9596,29.0045,28.9596,28.9955,9232.0
2015-12-31 13:45:00,32.23,32.24,32.21,32.21,9452.0,28.9955,29.0045,28.9775,28.9775,9452.0
2015-12-31 13:50:00,32.2,32.22,32.19,32.22,9470.0,28.9685,28.9865,28.9596,28.9865,9470.0
2015-12-31 13:55:00,32.22,32.23,32.2,32.21,9087.0,28.9865,28.9955,28.9685,28.9775,9087.0
2015-12-31 14:00:00,32.22,32.27,32.22,32.23,13129.0,28.9865,29.0315,28.9865,28.9955,13129.0
2015-12-31 14:05:00,32.23,32.24,32.2,32.22,14024.0,28.9955,29.0045,28.9685,28.9865,14024.0
2015-12-31 14:10:00,32.23,32.26,32.23,32.25,14163.0,28.9955,29.0225,28.9955,29.0135,14163.0
2015-12-31 14:15:00,32.24,32.26,32.23,32.23,14459.0,29.0045,29.0225,28.9955,28.9955,14459.0
2015-12-31 14:20:00,32.23,32.24,32.18,32.18,12178.0,28.9955,29.0045,28.9506,28.9506,12178.0
2015-12-31 14:25:00,32.18,32.21,32.16,32.2,15663.0,28.9506,28.9775,28.9326,28.9685,15663.0
2015-12-31 14:30:00,32.2,32.2,32.16,32.18,7489.0,28.9685,28.9685,28.9326,28.9506,7489.0
2015-12-31 14:35:00,32.17,32.18,32.15,32.15,14873.0,28.9416,28.9506,28.9236,28.9236,14873.0
2015-12-31 14:40:00,32.16,32.2,32.16,32.19,10278.0,28.9326,28.9685,28.9326,28.9596,10278.0
2015-12-31 14:45:00,32.19,32.23,32.19,32.23,12526.0,28.9596,28.9955,28.9596,28.9955,12526.0
2015-12-31 14:50:00,32.23,32.23,32.2,32.21,15478.0,28.9955,28.9955,28.9685,28.9775,15478.0
2015-12-31 14:55:00,32.21,32.22,32.2,32.21,13440.0,28.9775,28.9865,28.9685,28.9775,13440.0
2015-12-31 15:00:00,32.2,32.21,32.2,32.2,14276.0,28.9685,28.9775,28.9685,28.9685,14276.0
2015-12-31 15:05:00,32.2,32.21,32.14,32.14,23752.0,28.9685,28.9775,28.9146,28.9146,23752.0
2015-12-31 15:10:00,32.15,32.15,32.12,32.15,31881.0,28.9236,28.9236,28.8966,28.9236,31881.0
2015-12-31 15:15:00,32.15,32.19,32.15,32.18,20945.0,28.9236,28.9596,28.9236,28.9506,20945.0
2015-12-31 15:20:00,32.18,32.18,32.14,32.17,22269.0,28.9506,28.9506,28.9146,28.9416,22269.0
2015-12-31 15:25:00,32.17,32.17,32.13,32.14,19455.0,28.9416,28.9416,28.9056,28.9146,19455.0
2015-12-31 15:30:00,32.14,32.16,32.14,32.16,22342.0,28.9146,28.9326,28.9146,28.9326,22342.0
2015-12-31 15:35:00,32.17,32.2,32.15,32.17,38311.0,28.9416,28.9685,28.9236,28.9416,38311.0
2015-12-31 15:40:00,32.17,32.18,32.11,32.13,33301.0,28.9416,28.9506,28.8876,28.9056,33301.0
2015-12-31 15:45:00,32.13,32.14,32.11,32.13,40408.0,28.9056,28.9146,28.8876,28.9056,40408.0
2015-12-31 15:50:00,32.13,32.14,32.12,32.13,58852.0,28.9056,28.9146,28.8966,28.9056,58852.0
2015-12-31 15:55:00,32.14,32.14,32.02,32.02,168172.0,28.9146,28.9146,28.8066,28.8066,168172.0
2016-01-04 09:30:00,31.6,31.64,31.35,31.46,130140.0,28.4288,28.4647,28.2039,28.3028,130140.0
2016-01-04 09:35:00,31.52,31.56,31.35,31.39,64844.0,28.3568,28.3928,28.2039,28.2398,64844.0
2016-01-04 09:40:00,31.4,31.42,31.31,31.35,101997.0,28.2488,28.2668,28.1679,28.2039,101997.0
2016-01-04 09:45:00,31.34,31.35,31.21,31.26,75807.0,28.1949,28.2039,28.0779,28.1229,75807.0
2016-01-04 09:50:00,31.25,31.31,31.22,31.24,95406.0,28.1139,28.1679,28.0869,28.1049,95406.0
2016-01-04 09:55:00,31.24,31.25,31.11,31.11,77885.0,28.1049,28.1139,27.9879,27.9879,77885.0
2016-01-04 10:00:00,31.11,31.12,30.96,31.02,113211.0,27.9879,27.9969,27.853,27.907,113211.0
2016-01-04 10:05:00,31.02,31.02,30.87,30.9,93442.0,27.907,27.907,27.772,27.799,93442.0
2016-01-04 10:10:00,30.9,30.91,30.77,30.85,160642.0,27.799,27.808,27.6821,27.754,160642.0
2016-01-04 10:15:00,30.85,30.97,30.84,30.95,53652.0,27.754,27.862,27.745,27.844,53652.0
2016-01-04 10:20:00,30.94,30.95,30.87,30.9,98672.0,27.835,27.844,27.772,27.799,98672.0
2016-01-04 10:25:00,30.9,30.95,30.86,30.87,52791.0,27.799,27.844,27.763,27.772,52791.0
2016-01-04 10:30:00,30.89,30.92,30.72,30.74,168226.0,27.79,27.817,27.6371,27.6551,168226.0
2016-01-04 10:35:00,30.74,30.74,30.66,30.68,46079.0,27.6551,27.6551,27.5831,27.6011,46079.0
2016-01-04 10:40:00,30.67,30.67,30.59,30.6,82702.0,27.5921,27.5921,27.5201,27.5291,82702.0
2016-01-04 10:45:00,30.59,30.7,30.55,30.64,115147.0,27.5201,27.6191,27.4841,27.5651,115147.0
2016-01-04 10:50:00,30.64,30.65,30.47,30.52,82761.0,27.5651,27.5741,27.4122,27.4571,82761.0
2016-01-04 10:55:00,30.51,30.54,30.47,30.53,65083.0,27.4481,27.4751,27.4122,27.4661,65083.0
2016-01-04 11:00:00,30.52,30.58,30.48,30.52,73303.0,27.4571,27.5111,27.4212,27.4571,73303.0
2016-01-04 11:05:00,30.52,30.53,30.42,30.5,66686.0,27.4571,27.4661,27.3672,27.4392,66686.0
2016-01-04 11:10:00,30.49,30.6,30.46,30.59,59690.0,27.4302,27.5291,27.4032,27.5201,59690.0
2016-01-04 11:15:00,30.59,30.62,30.57,30.58,30718.0,27.5201,27.5471,27.5021,27.5111,30718.0
2016-01-04 11:20:00,30.58,30.59,30.52,30.55,30790.0,27.5111,27.5201,27.4571,27.4841,30790.0
2016-01-04 11:25:00,30.55,30.6,30.52,30.56,46456.0,27.4841,27.5291,27.4571,27.4931,46456.0
2016-01-04 11:30:00,30.57,30.72,30.55,30.71,41429.0,27.5021,27.6371,27.4841,27.6281,41429.0
2016-01-04 11:35:00,30.71,30.74,30.67,30.72,19338.0,27.6281,27.6551,27.5921,27.6371,19338.0
2016-01-04 11:40:00,30.73,30.82,30.73,30.77,57413.0,27.6461,27.727,27.6461,27.6821,57413.0
2016-01-04 11:45:00,30.77,30.87,30.76,30.87,45135.0,27.6821,27.772,27.6731,27.772,45135.0
2016-01-04 11:50:00,30.87,30.95,30.86,30.93,68897.0,27.772,27.844,27.763,27.826,68897.0
2016-01-04 11:55:00,30.93,30.98,30.92,30.93,60386.0,27.826,27.871,27.817,27.826,60386.0
2016-01-04 12:00:00,30.94,30.94,30.8,30.81,31200.0,27.835,27.835,27.709,27.718,31200.0
2016-01-04 12:05:00,30.81,30.87,30.78,30.8,32901.0,27.718,27.772,27.6911,27.709,32901.0
2016-01-04 12:10:00,30.8,30.84,30.66,30.67,59202.0,27.709,27.745,27.5831,27.5921,59202.0
2016-01-04 12:15:00,30.67,30.67,30.59,30.6,67649.0,27.5921,27.5921,27.5201,27.5291,67649.0
2016-01-04 12:20:00,30.6,30.61,30.5,30.5,61873.0,27.5291,27.5381,27.4392,27.4392,61873.0
2016-01-04 12:25:00,30.51,30.53,30.46,30.46,45271.0,27.4481,27.4661,27.4032,27.4032,45271.0
2016-01-04 12:30:00,30.46,30.47,30.36,30.36,104129.0,27.4032,27.4122,27.3132,27.3132,104129.0
2016-01-04 12:35:00,30.36,30.39,30.34,30.36,123235.0,27.3132,27.3402,27.2952,27.3132,123235.0
2016-01-04 12:40:00,30.36,30.42,30.32,30.38,213377.0,27.3132,27.3672,27.2772,27.3312,213377.0
2016-01-04 12:45:00,30.39,30.48,30.37,30.44,34658.0,27.3402,27.4212,27.3222,27.3852,34658.0
2016-01-04 12:50:00,30.45,30.52,30.43,30.46,154926.0,27.3942,27.4571,27.3762,27.4032,154926.0
2016-01-04 12:55:00,30.46,30.47,30.35,30.39,137617.0,27.4032,27.4122,27.3042,27.3402,137617.0
2016-01-04 13:00:00,30.39,30.4,29.44,30.23,630076.0,27.3402,27.3492,26.4855,27.1962,630076.0
2016-01-04 13:05:00,30.22,30.22,29.53,30.2,645248.0,27.1873,27.1873,26.5665,27.1693,645248.0
2016-01-04 13:10:00,30.2,30.47,30.12,30.41,180656.0,27.1693,27.4122,27.0973,27.3582,180656.0
2016-01-04 13:15:00,30.41,30.42,30.21,30.22,101384.0,27.3582,27.3672,27.1783,27.1873,101384.0
2016-01-04 13:20:00,30.22,30.27,30.13,30.17,74718.0,27.1873,27.2322,27.1063,27.1423,74718.0
2016-01-04 13:25:00,30.17,30.25,30.12,30.2,89462.0,27.1423,27.2142,27.0973,27.1693,89462.0
2016-01-04 13:30:00,30.21,30.36,30.21,30.34,82944.0,27.1783,27.3132,27.1783,27.2952,82944.0
2016-01-04 13:35:00,30.34,30.46,30.33,30.45,80202.0,27.2952,27.4032,27.2862,27.3942,80202.0
2016-01-04 13:40:00,30.45,30.53,30.31,30.34,119757.0,27.3942,27.4661,27.2682,27.2952,119757.0
2016-01-04 13:45:00,30.34,30.38,30.31,30.33,86479.0,27.2952,27.3312,27.2682,27.2862,86479.0
2016-01-04 13:50:00,30.33,30.43,30.33,30.41,82681.0,27.2862,27.3762,27.2862,27.3582,82681.0
2016-01-04 13:55:00,30.42,30.47,30.33,30.33,109947.0,27.3672,27.4122,27.2862,27.2862,109947.0
2016-01-04 14:00:00,30.33,30.34,30.12,30.23,164733.0,27.2862,27.2952,27.0973,27.1962,164733.0
2016-01-04 14:05:00,30.22,30.33,30.17,30.27,122085.0,27.1873,27.2862,27.1423,27.2322,122085.0
2016-01-04 14:10:00,30.26,30.27,30.17,30.19,86937.0,27.2232,27.2322,27.1423,27.1603,86937.0
2016-01-04 14:15:00,30.19,30.2,30.1,30.1,105035.0,27.1603,27.1693,27.0793,27.0793,105035.0
2016-01-04 14:20:00,30.11,30.17,30.07,30.16,130738.0,27.0883,27.1423,27.0523,27.1333,130738.0
2016-01-04 14:25:00,30.15,30.19,30.15,30.15,49011.0,27.1243,27.1603,27.1243,27.1243,49011.0
2016-01-04 14:30:00,30.15,30.17,30.09,30.1,86179.0,27.1243,27.1423,27.0703,27.0793,86179.0
2016-01-04 14:35:00,30.1,30.17,30.04,30.17,120630.0,27.0793,27.1423,27.0253,27.1423,120630.0
2016-01-04 14:40:00,30.16,30.21,30.12,30.2,67898.0,27.1333,27.1783,27.0973,27.1693,67898.0
2016-01-04 14:45:00,30.19,30.21,30.11,30.13,67880.0,27.1603,27.1783,27.0883,27.1063,67880.0
2016-01-04 14:50:00,30.13,30.19,30.1,30.16,104347.0,27.1063,27.1603,27.0793,27.1333,104347.0
2016-01-04 14:55:00,30.16,30.25,30.15,30.18,58593.0,27.1333,27.2142,27.1243,27.1513,58593.0
2016-01-04 15:00:00,30.18,30.23,30.14,30.22,94247.0,27.1513,27.1962,27.1153,27.1873,94247.0
2016-01-04 15:05:00,30.22,30.25,30.18,30.21,59528.0,27.1873,27.2142,27.1513,27.1783,59528.0
2016-01-04 15:10:00,30.21,30.24,30.12,30.12,135314.0,27.1783,27.2052,27.0973,27.0973,135314.0
2016-01-04 15:15:00,30.12,30.15,30.1,30.13,131202.0,27.0973,27.1243,27.0793,27.1063,131202.0
2016-01-04 15:20:00,30.13,30.14,30.09,30.1,121509.0,27.1063,27.1153,27.0703,27.0793,121509.0
2016-01-04 15:25:00,30.09,30.11,30.03,30.05,146993.0,27.0703,27.0883,27.0163,27.0343,146993.0
2016-01-04 15:30:00,30.05,30.11,30.04,30.07,126912.0,27.0343,27.0883,27.0253,27.0523,126912.0
2016-01-04 15:35:00,30.07,30.2,30.07,30.19,121243.0,27.0523,27.1693,27.0523,27.1603,121243.0
2016-01-04 15:40:00,30.18,30.19,30.08,30.14,193609.0,27.1513,27.1603,27.0613,27.1153,193609.0
2016-01-04 15:45:00,30.14,30.23,30.08,30.19,359567.0,27.1153,27.1962,27.0613,27.1603,359567.0
2016-01-04 15:50:00,30.2,30.25,30.14,30.21,295145.0,27.1693,27.2142,27.1153,27.1783,295145.0
2016-01-04 15:55:00,30.21,30.38,30.21,30.37,432186.0,27.1783,27.3312,27.1783,27.3222,432186.0
2016-01-05 09:30:00,30.64,30.69,30.47,30.57,69942.0,27.5651,27.6101,27.4122,27.5021,69942.0
2016-01-05 09:35:00,30.6,30.73,30.56,30.64,51806.0,27.5291,27.6461,27.4931,27.5651,51806.0
2016-01-05 09:40:00,30.66,30.74,30.63,30.7,73659.0,27.5831,27.6551,27.5561,27.6191,73659.0
2016-01-05 09:45:00,30.69,30.74,30.64,30.71,43037.0,27.6101,27.6551,27.5651,27.6281,43037.0
2016-01-05 09:50:00,30.7,30.73,30.64,30.65,38888.0,27.6191,27.6461,27.5651,27.5741,38888.0
2016-01-05 09:55:00,30.65,30.65,30.44,30.44,72996.0,27.5741,27.5741,27.3852,27.3852,72996.0
2016-01-05 10:00:00,30.45,30.49,30.28,30.29,101774.0,27.3942,27.4302,27.2412,27.2502,101774.0
2016-01-05 10:05:00,30.29,30.4,30.28,30.36,55834.0,27.2502,27.3492,27.2412,27.3132,55834.0
2016-01-05 10:10:00,30.36,30.41,30.35,30.4,34741.0,27.3132,27.3582,27.3042,27.3492,34741.0
2016-01-05 10:15:00,30.39,30.4,30.17,30.17,65224.0,27.3402,27.3492,27.1423,27.1423,65224.0
2016-01-05 10:20:00,30.17,30.19,30.11,30.14,90775.0,27.1423,27.1603,27.0883,27.1153,90775.0
2016-01-05 10:25:00,30.13,30.15,30.06,30.09,67030.0,27.1063,27.1243,27.0433,27.0703,67030.0
2016-01-05 10:30:00,30.09,30.13,30.03,30.09,79500.0,27.0703,27.1063,27.0163,27.0703,79500.0
2016-01-05 10:35:00,30.09,30.32,30.09,30.32,47922.0,27.0703,27.2772,27.0703,27.2772,47922.0
2016-01-05 10:40:00,30.31,30.43,30.29,30.37,55269.0,27.2682,27.3762,27.2502,27.3222,55269.0
2016-01-05 10:45:00,30.37,30.45,30.36,30.45,51304.0,27.3222,27.3942,27.3132,27.3942,51304.0
2016-01-05 10:50:00,30.46,30.49,30.43,30.44,51524.0,27.4032,27.4302,27.3762,27.3852,51524.0
2016-01-05 10:55:00,30.44,30.45,30.39,30.41,50159.0,27.3852,27.3942,27.3402,27.3582,50159.0
2016-01-05 11:00:00,30.41,30.48,30.41,30.47,59881.0,27.3582,27.4212,27.3582,27.4122,59881.0
2016-01-05 11:05:00,30.48,30.51,30.38,30.38,67359.0,27.4212,27.4481,27.3312,27.3312,67359.0
2016-01-05 11:10:00,30.39,30.41,30.37,30.37,45479.0,27.3402,27.3582,27.3222,27.3222,45479.0
2016-01-05 11:15:00,30.36,30.38,30.27,30.27,29260.0,27.3132,27.3312,27.2322,27.2322,29260.0
2016-01-05 11:20:00,30.27,30.34,30.26,30.32,29829.0,27.2322,27.2952,27.2232,27.2772,29829.0
2016-01-05 11:25:00,30.33,30.39,30.31,30.32,30541.0,27.2862,27.3402,27.2682,27.2772,30541.0
2016-01-05 11:30:00,30.32,30.36,30.29,30.34,32203.0,27.2772,27.3132,27.2502,27.2952,32203.0
2016-01-05 11:35:00,30.36,30.43,30.34,30.38,27677.0,27.3132,27.3762,27.2952,27.3312,27677.0
2016-01-05 11:40:00,30.38,30.43,30.38,30.39,24779.0,27.3312,27.3762,27.3312,27.3402,24779.0
2016-01-05 11:45:00,30.39,30.45,30.36,30.45,63250.0,27.3402,27.3942,27.3132,27.3942,63250.0
2016-01-05 11:50:00,30.46,30.47,30.36,30.36,35812.0,27.4032,27.4122,27.3132,27.3132,35812.0
2016-01-05 11:55:00,30.36,30.44,30.36,30.42,17425.0,27.3132,27.3852,27.3132,27.3672,17425.0
2016-01-05 12:00:00,30.43,30.43,30.34,30.36,24798.0,27.3762,27.3762,27.2952,27.3132,24798.0
2016-01-05 12:05:00,30.36,30.38,30.28,30.3,35699.0,27.3132,27.3312,27.2412,27.2592,35699.0
2016-01-05 12:10:00,30.31,30.36,30.26,30.31,26649.0,27.2682,27.3132,27.2232,27.2682,26649.0
2016-01-05 12:15:00,30.3,30.38,30.26,30.38,30932.0,27.2592,27.3312,27.2232,27.3312,30932.0
2016-01-05 12:20:00,30.36,30.43,30.35,30.41,23487.0,27.3132,27.3762,27.3042,27.3582,23487.0
2016-01-05 12:25:00,30.42,30.42,30.36,30.39,24146.0,27.3672,27.3672,27.3132,27.3402,24146.0
2016-01-05 12:30:00,30.38,30.39,30.33,30.33,25089.0,27.3312,27.3402,27.2862,27.2862,25089.0
2016-01-05 12:35:00,30.33,30.41,30.32,30.4,45688.0,27.2862,27.3582,27.2772,27.3492,45688.0
2016-01-05 12:40:00,30.4,30.4,30.33,30.33,24722.0,27.3492,27.3492,27.2862,27.2862,24722.0
2016-01-05 12:45:00,30.33,30.34,30.28,30.31,34352.0,27.2862,27.2952,27.2412,27.2682,34352.0
2016-01-05 12:50:00,30.31,30.39,30.28,30.39,24688.0,27.2682,27.3402,27.2412,27.3402,24688.0
2016-01-05 12:55:00,30.39,30.44,30.35,30.43,39024.0,27.3402,27.3852,27.3042,27.3762,39024.0
2016-01-05 13:00:00,30.44,30.49,30.4,30.49,43065.0,27.3852,27.4302,27.3492,27.4302,43065.0
2016-01-05 13:05:00,30.49,30.53,30.48,30.5,48444.0,27.4302,27.4661,27.4212,27.4392,48444.0
2016-01-05 13:10:00,30.5,30.53,30.49,30.51,27735.0,27.4392,27.4661,27.4302,27.4481,27735.0
2016-01-05 13:15:00,30.51,30.53,30.44,30.44,33972.0,27.4481,27.4661,27.3852,27.3852,33972.0
2016-01-05 13:20:00,30.44,30.45,30.39,30.42,35989.0,27.3852,27.3942,27.3402,27.3672,35989.0
2016-01-05 13:25:00,30.42,30.46,30.42,30.45,27242.0,27.3672,27.4032,27.3672,27.3942,27242.0
2016-01-05 13:30:00,30.45,30.45,30.41,30.41,22197.0,27.3942,27.3942,27.3582,27.3582,22197.0
2016-01-05 13:35:00,30.42,30.46,30.41,30.46,34740.0,27.3672,27.4032,27.3582,27.4032,34740.0
2016-01-05 13:40:00,30.47,30.59,30.47,30.59,66138.0,27.4122,27.5201,27.4122,27.5201,66138.0
2016-01-05 13:45:00,30.58,30.66,30.58,30.64,56034.0,27.5111,27.5831,27.5111,27.5651,56034.0
2016-01-05 13:50:00,30.64,30.71,30.62,30.7,46987.0,27.5651,27.6281,27.5471,27.6191,46987.0
2016-01-05 13:55:00,30.7,30.7,30.6,30.64,57720.0,27.6191,27.6191,27.5291,27.5651,57720.0
2016-01-05 14:00:00,30.65,30.67,30.6,30.64,35107.0,27.5741,27.5921,27.5291,27.5651,35107.0
2016-01-05 14:05:00,30.64,30.64,30.59,30.61,33981.0,27.5651,27.5651,27.5201,27.5381,33981.0
2016-01-05 14:10:00,30.61,30.64,30.56,30.56,49392.0,27.5381,27.5651,27.4931,27.4931,49392.0
2016-01-05 14:15:00,30.57,30.63,30.56,30.59,37127.0,27.5021,27.5561,27.4931,27.5201,37127.0
2016-01-05 14:20:00,30.59,30.67,30.59,30.66,45028.0,27.5201,27.5921,27.5201,27.5831,45028.0
2016-01-05 14:25:00,30.66,30.66,30.6,30.63,29046.0,27.5831,27.5831,27.5291,27.5561,29046.0
2016-01-05 14:30:00,30.63,30.66,30.59,30.59,35396.0,27.5561,27.5831,27.5201,27.5201,35396.0
2016-01-05 14:35:00,30.59,30.6,30.55,30.58,28386.0,27.5201,27.5291,27.4841,27.5111,28386.0
2016-01-05 14:40:00,30.58,30.59,30.54,30.56,17300.0,27.5111,27.5201,27.4751,27.4931,17300.0
2016-01-05 14:45:00,30.57,30.59,30.55,30.58,18364.0,27.5021,27.5201,27.4841,27.5111,18364.0
2016-01-05 14:50:00,30.59,30.61,30.54,30.56,23707.0,27.5201,27.5381,27.4751,27.4931,23707.0
2016-01-05 14:55:00,30.56,30.59,30.54,30.58,95221.0,27.4931,27.5201,27.4751,27.5111,95221.0
2016-01-05 15:00:00,30.57,30.59,30.54,30.55,25870.0,27.5021,27.5201,27.4751,27.4841,25870.0
2016-01-05 15:05:00,30.54,30.57,30.53,30.54,54042.0,27.4751,27.5021,27.4661,27.4751,54042.0
2016-01-05 15:10:00,30.55,30.56,30.52,30.55,41164.0,27.4841,27.4931,27.4571,27.4841,41164.0
2016-01-05 15:15:00,30.55,30.55,30.51,30.53,55660.0,27.4841,27.4841,27.4481,27.4661,55660.0
2016-01-05 15:20:00,30.53,30.53,30.47,30.47,79745.0,27.4661,27.4661,27.4122,27.4122,79745.0
2016-01-05 15:25:00,30.48,30.55,30.46,30.52,44540.0,27.4212,27.4841,27.4032,27.4571,44540.0
2016-01-05 15:30:00,30.52,30.54,30.48,30.49,124910.0,27.4571,27.4751,27.4212,27.4302,124910.0
2016-01-05 15:35:00,30.49,30.5,30.44,30.48,52616.0,27.4302,27.4392,27.3852,27.4212,52616.0
2016-01-05 15:40:00,30.49,30.5,30.42,30.45,136428.0,27.4302,27.4392,27.3672,27.3942,136428.0
2016-01-05 15:45:00,30.45,30.46,30.41,30.42,148025.0,27.3942,27.4032,27.3582,27.3672,148025.0
2016-01-05 15:50:00,30.43,30.44,30.39,30.4,143859.0,27.3762,27.3852,27.3402,27.3492,143859.0
2016-01-05 15:55:00,30.4,30.43,30.36,30.42,270919.0,27.3492,27.3762,27.3132,27.3672,270919.0
2016-01-06 09:30:00,29.98,30.18,29.92,30.12,69092.0,26.9713,27.1513,26.9174,27.0973,69092.0
2016-01-06 09:35:00,30.1,30.21,29.99,30.08,75967.0,27.0793,27.1783,26.9803,27.0613,75967.0
2016-01-06 09:40:00,30.08,30.31,30.02,30.31,104023.0,27.0613,27.2682,27.0073,27.2682,104023.0
2016-01-06 09:45:00,30.31,30.37,30.25,30.35,74710.0,27.2682,27.3222,27.2142,27.3042,74710.0
2016-01-06 09:50:00,30.36,30.42,30.34,30.36,48774.0,27.3132,27.3672,27.2952,27.3132,48774.0
2016-01-06 09:55:00,30.37,30.42,30.32,30.41,28611.0,27.3222,27.3672,27.2772,27.3582,28611.0
2016-01-06 10:00:00,30.41,30.41,30.18,30.21,36485.0,27.3582,27.3582,27.1513,27.1783,36485.0
2016-01-06 10:05:00,30.22,30.27,30.09,30.12,41301.0,27.1873,27.2322,27.0703,27.0973,41301.0
2016-01-06 10:10:00,30.13,30.13,30.01,30.1,40388.0,27.1063,27.1063,26.9983,27.0793,40388.0
2016-01-06 10:15:00,30.1,30.12,30.04,30.1,34344.0,27.0793,27.0973,27.0253,27.0793,34344.0
2016-01-06 10:20:00,30.1,30.16,30.1,30.14,34711.0,27.0793,27.1333,27.0793,27.1153,34711.0
2016-01-06 10:25:00,30.15,30.18,30.14,30.16,36689.0,27.1243,27.1513,27.1153,27.1333,36689.0
2016-01-06 10:30:00,30.16,30.16,30.01,30.01,34532.0,27.1333,27.1333,26.9983,26.9983,34532.0
2016-01-06 10:35:00,30.01,30.01,29.92,29.92,58919.0,26.9983,26.9983,26.9174,26.9174,58919.0
2016-01-06 10:40:00,29.92,30.03,29.91,30.02,50098.0,26.9174,27.0163,26.9084,27.0073,50098.0
2016-01-06 10:45:00,30.02,30.03,29.97,29.99,34556.0,27.0073,27.0163,26.9623,26.9803,34556.0
2016-01-06 10:50:00,29.99,30.0,29.96,29.96,26501.0,26.9803,26.9893,26.9533,26.9533,26501.0
2016-01-06 10:55:00,29.97,30.01,29.96,30.0,43112.0,26.9623,26.9983,26.9533,26.9893,43112.0
2016-01-06 11:00:00,30.0,30.01,29.98,30.01,49413.0,26.9893,26.9983,26.9713,26.9983,49413.0
2016-01-06 11:05:00,30.01,30.01,29.94,29.95,62211.0,26.9983,26.9983,26.9354,26.9443,62211.0
2016-01-06 11:10:00,29.94,29.95,29.9,29.94,12409.0,26.9354,26.9443,26.8994,26.9354,12409.0
2016-01-06 11:15:00,29.94,29.97,29.91,29.95,18122.0,26.9354,26.9623,26.9084,26.9443,18122.0
2016-01-06 11:20:00,29.95,30.02,29.94,29.94,79066.0,26.9443,27.0073,26.9354,26.9354,79066.0
2016-01-06 11:25:00,29.94,29.95,29.91,29.94,30156.0,26.9354,26.9443,26.9084,26.9354,30156.0
2016-01-06 11:30:00,29.95,29.97,29.9,29.91,38771.0,26.9443,26.9623,26.8994,26.9084,38771.0
2016-01-06 11:35:00,29.91,29.94,29.89,29.93,31369.0,26.9084,26.9354,26.8904,26.9264,31369.0
2016-01-06 11:40:00,29.92,29.95,29.89,29.91,28475.0,26.9174,26.9443,26.8904,26.9084,28475.0
2016-01-06 11:45:00,29.9,29.92,29.86,29.91,34037.0,26.8994,26.9174,26.8634,26.9084,34037.0
2016-01-06 11:50:00,29.9,29.93,29.89,29.92,33390.0,26.8994,26.9264,26.8904,26.9174,33390.0
2016-01-06 11:55:00,29.92,29.92,29.82,29.87,46410.0,26.9174,26.9174,26.8274,26.8724,46410.0
2016-01-06 12:00:00,29.87,29.92,29.87,29.92,65298.0,26.8724,26.9174,26.8724,26.9174,65298.0
2016-01-06 12:05:00,29.92,29.92,29.81,29.88,25768.0,26.9174,26.9174,26.8184,26.8814,25768.0
2016-01-06 12:10:00,29.9,29.91,29.83,29.9,73535.0,26.8994,26.9084,26.8364,26.8994,73535.0
2016-01-06 12:15:00,29.9,29.94,29.88,29.94,42719.0,26.8994,26.9354,26.8814,26.9354,42719.0
2016-01-06 12:20:00,29.94,29.97,29.93,29.94,48332.0,26.9354,26.9623,26.9264,26.9354,48332.0
2016-01-06 12:25:00,29.95,29.95,29.87,29.89,43524.0,26.9443,26.9443,26.8724,26.8904,43524.0
2016-01-06 12:30:00,29.89,29.89,29.85,29.89,25148.0,26.8904,26.8904,26.8544,26.8904,25148.0
2016-01-06 12:35:00,29.89,29.96,29.85,29.9,28283.0,26.8904,26.9533,26.8544,26.8994,28283.0
2016-01-06 12:40:00,29.9,29.93,29.86,29.89,27006.0,26.8994,26.9264,26.8634,26.8904,27006.0
2016-01-06 12:45:00,29.89,29.89,29.82,29.83,47414.0,26.8904,26.8904,26.8274,26.8364,47414.0
2016-01-06 12:50:00,29.84,29.86,29.8,29.82,29212.0,26.8454,26.8634,26.8094,26.8274,29212.0
2016-01-06 12:55:00,29.82,29.83,29.77,29.8,80142.0,26.8274,26.8364,26.7824,26.8094,80142.0
2016-01-06 13:00:00,29.8,29.86,29.79,29.86,72239.0,26.8094,26.8634,26.8004,26.8634,72239.0
2016-01-06 13:05:00,29.85,29.85,29.8,29.82,35513.0,26.8544,26.8544,26.8094,26.8274,35513.0
2016-01-06 13:10:00,29.82,29.83,29.76,29.77,28116.0,26.8274,26.8364,26.7734,26.7824,28116.0
2016-01-06 13:15:00,29.77,29.79,29.74,29.75,25372.0,26.7824,26.8004,26.7554,26.7644,25372.0
2016-01-06 13:20:00,29.75,29.75,29.63,29.64,85769.0,26.7644,26.7644,26.6565,26.6655,85769.0
2016-01-06 13:25:00,29.64,29.75,29.63,29.71,34287.0,26.6655,26.7644,26.6565,26.7284,34287.0
2016-01-06 13:30:00,29.71,29.73,29.69,29.73,26665.0,26.7284,26.7464,26.7104,26.7464,26665.0
2016-01-06 13:35:00,29.73,29.8,29.72,29.79,57177.0,26.7464,26.8094,26.7374,26.8004,57177.0
2016-01-06 13:40:00,29.78,29.79,29.75,29.75,24363.0,26.7914,26.8004,26.7644,26.7644,24363.0
2016-01-06 13:45:00,29.75,29.76,29.74,29.74,35552.0,26.7644,26.7734,26.7554,26.7554,35552.0
2016-01-06 13:50:00,29.74,29.75,29.69,29.7,72036.0,26.7554,26.7644,26.7104,26.7194,72036.0
2016-01-06 13:55:00,29.7,29.7,29.49,29.5,142877.0,26.7194,26.7194,26.5305,26.5395,142877.0
2016-01-06 14:00:00,29.49,29.62,29.46,29.56,151015.0,26.5305,26.6475,26.5035,26.5935,151015.0
2016-01-06 14:05:00,29.57,29.69,29.56,29.69,68424.0,26.6025,26.7104,26.5935,26.7104,68424.0
2016-01-06 14:10:00,29.69,29.72,29.6,29.72,171509.0,26.7104,26.7374,26.6295,26.7374,171509.0
2016-01-06 14:15:00,29.72,29.75,29.64,29.65,54887.0,26.7374,26.7644,26.6655,26.6745,54887.0
2016-01-06 14:20:00,29.65,29.66,29.61,29.61,38937.0,26.6745,26.6835,26.6385,26.6385,38937.0
2016-01-06 14:25:00,29.62,29.63,29.53,29.53,66560.0,26.6475,26.6565,26.5665,26.5665,66560.0
2016-01-06 14:30:00,29.54,29.54,29.47,29.52,69303.0,26.5755,26.5755,26.5125,26.5575,69303.0
2016-01-06 14:35:00,29.53,29.54,29.47,29.5,56203.0,26.5665,26.5755,26.5125,26.5395,56203.0
2016-01-06 14:40:00,29.51,29.51,29.4,29.43,85631.0,26.5485,26.5485,26.4495,26.4765,85631.0
2016-01-06 14:45:00,29.43,29.44,29.38,29.4,58910.0,26.4765,26.4855,26.4316,26.4495,58910.0
2016-01-06 14:50:00,29.4,29.45,29.37,29.43,78004.0,26.4495,26.4945,26.4226,26.4765,78004.0
2016-01-06 14:55:00,29.43,29.45,29.4,29.41,66136.0,26.4765,26.4945,26.4495,26.4585,66136.0
2016-01-06 15:00:00,29.41,29.42,29.38,29.42,48661.0,26.4585,26.4675,26.4316,26.4675,48661.0
2016-01-06 15:05:00,29.42,29.48,29.41,29.48,65127.0,26.4675,26.5215,26.4585,26.5215,65127.0
2016-01-06 15:10:00,29.48,29.56,29.46,29.55,62950.0,26.5215,26.5935,26.5035,26.5845,62950.0
2016-01-06 15:15:00,29.55,29.55,29.49,29.5,156737.0,26.5845,26.5845,26.5305,26.5395,156737.0
2016-01-06 15:20:00,29.5,29.51,29.47,29.5,89754.0,26.5395,26.5485,26.5125,26.5395,89754.0
2016-01-06 15:25:00,29.5,29.59,29.49,29.58,113982.0,26.5395,26.6205,26.5305,26.6115,113982.0
2016-01-06 15:30:00,29.58,29.59,29.55,29.58,139970.0,26.6115,26.6205,26.5845,26.6115,139970.0
2016-01-06 15:35:00,29.58,29.64,29.56,29.63,124497.0,26.6115,26.6655,26.5935,26.6565,124497.0
2016-01-06 15:40:00,29.63,29.63,29.59,29.6,188640.0,26.6565,26.6565,26.6205,26.6295,188640.0
2016-01-06 15:45:00,29.6,29.64,29.59,29.61,230319.0,26.6295,26.6655,26.6205,26.6385,230319.0
2016-01-06 15:50:00,29.61,29.61,29.53,29.58,239039.0,26.6385,26.6385,26.5665,26.6115,239039.0
2016-01-06 15:55:00,29.58,29.68,29.58,29.67,373769.0,26.6115,26.7014,26.6115,26.6924,373769.0
2016-01-07 09:30:00,28.89,28.9,28.66,28.73,193507.0,25.9907,25.9997,25.7838,25.8468,193507.0
2016-01-07 09:35:00,28.66,28.95,28.66,28.92,87709.0,25.7838,26.0447,25.7838,26.0177,87709.0
2016-01-07 09:40:00,28.94,29.03,28.88,28.95,110982.0,26.0357,26.1167,25.9817,26.0447,110982.0
2016-01-07 09:45:00,28.97,29.13,28.9,28.93,167635.0,26.0627,26.2066,25.9997,26.0267,167635.0
2016-01-07 09:50:00,28.92,29.01,28.88,28.96,94971.0,26.0177,26.0987,25.9817,26.0537,94971.0
2016-01-07 09:55:00,28.96,28.97,28.89,28.93,55012.0,26.0537,26.0627,25.9907,26.0267,55012.0
2016-01-07 10:00:00,28.92,28.94,28.89,28.91,78948.0,26.0177,26.0357,25.9907,26.0087,78948.0
2016-01-07 10:05:00,28.91,29.0,28.88,28.93,114120.0,26.0087,26.0897,25.9817,26.0267,114120.0
2016-01-07 10:10:00,28.93,29.0,28.87,29.0,77889.0,26.0267,26.0897,25.9727,26.0897,77889.0
2016-01-07 10:15:00,29.0,29.11,29.0,29.09,108208.0,26.0897,26.1886,26.0897,26.1707,108208.0
2016-01-07 10:20:00,29.1,29.14,29.0,29.02,51625.0,26.1797,26.2156,26.0897,26.1077,51625.0
2016-01-07 10:25:00,29.03,29.11,28.99,29.02,65520.0,26.1167,26.1886,26.0807,26.1077,65520.0
2016-01-07 10:30:00,29.03,29.15,29.02,29.14,219006.0,26.1167,26.2246,26.1077,26.2156,219006.0
2016-01-07 10:35:00,29.15,29.15,29.09,29.13,60841.0,26.2246,26.2246,26.1707,26.2066,60841.0
2016-01-07 10:40:00,29.12,29.14,29.03,29.03,49276.0,26.1976,26.2156,26.1167,26.1167,49276.0
2016-01-07 10:45:00,29.04,29.09,29.0,29.01,46259.0,26.1257,26.1707,26.0897,26.0987,46259.0
2016-01-07 10:50:00,29.01,29.18,29.0,29.11,135233.0,26.0987,26.2516,26.0897,26.1886,135233.0
2016-01-07 10:55:00,29.1,29.2,29.1,29.16,101486.0,26.1797,26.2696,26.1797,26.2336,101486.0
2016-01-07 11:00:00,29.17,29.28,29.15,29.27,141671.0,26.2426,26.3416,26.2246,26.3326,141671.0
2016-01-07 11:05:00,29.27,29.3,29.11,29.14,72196.0,26.3326,26.3596,26.1886,26.2156,72196.0
2016-01-07 11:10:00,29.14,29.17,29.12,29.17,16992.0,26.2156,26.2426,26.1976,26.2426,16992.0
2016-01-07 11:15:00,29.16,29.22,29.13,29.16,29397.0,26.2336,26.2876,26.2066,26.2336,29397.0
2016-01-07 11:20:00,29.17,29.2,29.14,29.15,40410.0,26.2426,26.2696,26.2156,26.2246,40410.0
2016-01-07 11:25:00,29.16,29.19,29.12,29.13,92680.0,26.2336,26.2606,26.1976,26.2066,92680.0
2016-01-07 11:30:00,29.13,29.22,29.11,29.21,66908.0,26.2066,26.2876,26.1886,26.2786,66908.0
2016-01-07 11:35:00,29.21,29.37,29.19,29.37,35343.0,26.2786,26.4226,26.2606,26.4226,35343.0
2016-01-07 11:40:00,29.37,29.4,29.27,29.34,81109.0,26.4226,26.4495,26.3326,26.3956,81109.0
2016-01-07 11:45:00,29.33,29.34,29.15,29.18,65618.0,26.3866,26.3956,26.2246,26.2516,65618.0
2016-01-07 11:50:00,29.18,29.22,29.14,29.16,37011.0,26.2516,26.2876,26.2156,26.2336,37011.0
2016-01-07 11:55:00,29.17,29.19,29.15,29.16,35991.0,26.2426,26.2606,26.2246,26.2336,35991.0
2016-01-07 12:00:00,29.15,29.2,29.12,29.15,45321.0,26.2246,26.2696,26.1976,26.2246,45321.0
2016-01-07 12:05:00,29.15,29.15,29.07,29.08,31412.0,26.2246,26.2246,26.1527,26.1617,31412.0
2016-01-07 12:10:00,29.08,29.1,29.03,29.03,26185.0,26.1617,26.1797,26.1167,26.1167,26185.0
2016-01-07 12:15:00,29.03,29.08,29.01,29.03,45202.0,26.1167,26.1617,26.0987,26.1167,45202.0
2016-01-07 12:20:00,29.04,29.08,28.98,29.0,34818.0,26.1257,26.1617,26.0717,26.0897,34818.0
2016-01-07 12:25:00,29.0,29.05,28.97,29.02,27927.0,26.0897,26.1347,26.0627,26.1077,27927.0
2016-01-07 12:30:00,29.02,29.06,29.02,29.05,30318.0,26.1077,26.1437,26.1077,26.1347,30318.0
2016-01-07 12:35:00,29.05,29.05,28.95,28.96,20156.0,26.1347,26.1347,26.0447,26.0537,20156.0
2016-01-07 12:40:00,28.97,28.99,28.93,28.94,33269.0,26.0627,26.0807,26.0267,26.0357,33269.0
2016-01-07 12:45:00,28.94,29.02,28.94,29.01,22047.0,26.0357,26.1077,26.0357,26.0987,22047.0
2016-01-07 12:50:00,29.01,29.05,29.0,29.04,37975.0,26.0987,26.1347,26.0897,26.1257,37975.0
2016-01-07 12:55:00,29.03,29.05,29.0,29.02,49646.0,26.1167,26.1347,26.0897,26.1077,49646.0
2016-01-07 13:00:00,29.03,29.04,28.99,29.03,41147.0,26.1167,26.1257,26.0807,26.1167,41147.0
2016-01-07 13:05:00,29.03,29.05,29.01,29.04,57557.0,26.1167,26.1347,26.0987,26.1257,57557.0
2016-01-07 13:10:00,29.03,29.04,28.97,28.99,63046.0,26.1167,26.1257,26.0627,26.0807,63046.0
2016-01-07 13:15:00,28.99,28.99,28.83,28.92,63504.0,26.0807,26.0807,25.9367,26.0177,63504.0
2016-01-07 13:20:00,28.91,28.92,28.77,28.8,46015.0,26.0087,26.0177,25.8828,25.9098,46015.0
2016-01-07 13:25:00,28.8,28.83,28.77,28.78,53349.0,25.9098,25.9367,25.8828,25.8918,53349.0
2016-01-07 13:30:00,28.77,28.8,28.67,28.7,40082.0,25.8828,25.9098,25.7928,25.8198,40082.0
2016-01-07 13:35:00,28.7,28.72,28.62,28.65,48989.0,25.8198,25.8378,25.7478,25.7748,48989.0
2016-01-07 13:40:00,28.65,28.74,28.62,28.73,38491.0,25.7748,25.8558,25.7478,25.8468,38491.0
2016-01-07 13:45:00,28.73,28.83,28.72,28.8,43141.0,25.8468,25.9367,25.8378,25.9098,43141.0
2016-01-07 13:50:00,28.8,28.85,28.8,28.84,25182.0,25.9098,25.9547,25.9098,25.9457,25182.0
2016-01-07 13:55:00,28.84,28.84,28.73,28.74,46953.0,25.9457,25.9457,25.8468,25.8558,46953.0
2016-01-07 14:00:00,28.75,28.79,28.73,28.75,50721.0,25.8648,25.9008,25.8468,25.8648,50721.0
2016-01-07 14:05:00,28.74,28.8,28.69,28.77,38376.0,25.8558,25.9098,25.8108,25.8828,38376.0
2016-01-07 14:10:00,28.76,28.81,28.74,28.79,128679.0,25.8738,25.9188,25.8558,25.9008,128679.0
2016-01-07 14:15:00,28.78,28.83,28.77,28.8,48905.0,25.8918,25.9367,25.8828,25.9098,48905.0
2016-01-07 14:20:00,28.8,28.82,28.72,28.73,45765.0,25.9098,25.9277,25.8378,25.8468,45765.0
2016-01-07 14:25:00,28.73,28.77,28.71,28.71,44414.0,25.8468,25.8828,25.8288,25.8288,44414.0
2016-01-07 14:30:00,28.71,28.71,28.59,28.62,102098.0,25.8288,25.8288,25.7208,25.7478,102098.0
2016-01-07 14:35:00,28.62,28.68,28.58,28.65,83146.0,25.7478,25.8018,25.7118,25.7748,83146.0
2016-01-07 14:40:00,28.65,28.76,28.62,28.76,59337.0,25.7748,25.8738,25.7478,25.8738,59337.0
2016-01-07 14:45:00,28.75,28.82,28.73,28.81,32213.0,25.8648,25.9277,25.8468,25.9188,32213.0
2016-01-07 14:50:00,28.82,28.82,28.71,28.75,48392.0,25.9277,25.9277,25.8288,25.8648,48392.0
2016-01-07 14:55:00,28.75,28.78,28.66,28.67,68549.0,25.8648,25.8918,25.7838,25.7928,68549.0
2016-01-07 15:00:00,28.66,28.68,28.61,28.62,50616.0,25.7838,25.8018,25.7388,25.7478,50616.0
2016-01-07 15:05:00,28.63,28.68,28.62,28.67,43619.0,25.7568,25.8018,25.7478,25.7928,43619.0
2016-01-07 15:10:00,28.67,28.71,28.61,28.63,45669.0,25.7928,25.8288,25.7388,25.7568,45669.0
2016-01-07 15:15:00,28.62,28.64,28.55,28.57,57987.0,25.7478,25.7658,25.6848,25.7028,57987.0
2016-01-07 15:20:00,28.58,28.58,28.51,28.52,157758.0,25.7118,25.7118,25.6489,25.6579,157758.0
2016-01-07 15:25:00,28.51,28.51,28.44,28.46,124731.0,25.6489,25.6489,25.5859,25.6039,124731.0
2016-01-07 15:30:00,28.47,28.62,28.46,28.61,124783.0,25.6129,25.7478,25.6039,25.7388,124783.0
2016-01-07 15:35:00,28.61,28.68,28.57,28.64,119895.0,25.7388,25.8018,25.7028,25.7658,119895.0
2016-01-07 15:40:00,28.63,28.65,28.6,28.6,104785.0,25.7568,25.7748,25.7298,25.7298,104785.0
2016-01-07 15:45:00,28.61,28.69,28.6,28.65,226195.0,25.7388,25.8108,25.7298,25.7748,226195.0
2016-01-07 15:50:00,28.64,28.66,28.58,28.59,165409.0,25.7658,25.7838,25.7118,25.7208,165409.0
2016-01-07 15:55:00,28.59,28.65,28.53,28.54,273358.0,25.7208,25.7748,25.6669,25.6758,273358.0
2016-01-08 09:30:00,28.51,28.68,28.39,28.6,192328.0,25.6489,25.8018,25.5409,25.7298,192328.0
2016-01-08 09:35:00,28.57,28.6,27.96,27.97,316949.0,25.7028,25.7298,25.1541,25.1631,316949.0
2016-01-08 09:40:00,27.97,28.04,27.92,28.01,244869.0,25.1631,25.226,25.1181,25.199,244869.0
2016-01-08 09:45:00,28.01,28.19,28.0,28.16,127110.0,25.199,25.361,25.19,25.334,127110.0
2016-01-08 09:50:00,28.16,28.18,28.04,28.13,137876.0,25.334,25.352,25.226,25.307,137876.0
2016-01-08 09:55:00,28.13,28.34,28.13,28.28,106603.0,25.307,25.4959,25.307,25.4419,106603.0
2016-01-08 10:00:00,28.27,28.27,28.15,28.26,209906.0,25.4329,25.4329,25.325,25.4239,209906.0
2016-01-08 10:05:00,28.26,28.27,28.11,28.13,131951.0,25.4239,25.4329,25.289,25.307,131951.0
2016-01-08 10:10:00,28.13,28.14,28.07,28.14,86446.0,25.307,25.316,25.253,25.316,86446.0
2016-01-08 10:15:00,28.14,28.26,28.11,28.11,74200.0,25.316,25.4239,25.289,25.289,74200.0
2016-01-08 10:20:00,28.12,28.16,28.06,28.1,60409.0,25.298,25.334,25.244,25.28,60409.0
2016-01-08 10:25:00,28.12,28.2,28.12,28.16,87712.0,25.298,25.37,25.298,25.334,87712.0
2016-01-08 10:30:00,28.16,28.27,28.16,28.24,69968.0,25.334,25.4329,25.334,25.406,69968.0
2016-01-08 10:35:00,28.23,28.25,28.15,28.17,54625.0,25.397,25.415,25.325,25.343,54625.0
2016-01-08 10:40:00,28.18,28.25,28.16,28.24,275961.0,25.352,25.415,25.334,25.406,275961.0
2016-01-08 10:45:00,28.24,28.25,28.09,28.11,508082.0,25.406,25.415,25.271,25.289,508082.0
2016-01-08 10:50:00,28.11,28.12,28.02,28.06,132326.0,25.289,25.298,25.208,25.244,132326.0
2016-01-08 10:55:00,28.06,28.15,28.03,28.1,123752.0,25.244,25.325,25.217,25.28,123752.0
2016-01-08 11:00:00,28.11,28.15,28.08,28.12,188034.0,25.289,25.325,25.262,25.298,188034.0
2016-01-08 11:05:00,28.13,28.16,28.04,28.11,173201.0,25.307,25.334,25.226,25.289,173201.0
2016-01-08 11:10:00,28.11,28.13,28.03,28.06,220479.0,25.289,25.307,25.217,25.244,220479.0
2016-01-08 11:15:00,28.05,28.11,28.03,28.07,109685.0,25.235,25.289,25.217,25.253,109685.0
2016-01-08 11:20:00,28.06,28.06,27.9,27.94,396589.0,25.244,25.244,25.1001,25.1361,396589.0
2016-01-08 11:25:00,27.94,28.0,27.92,28.0,105133.0,25.1361,25.19,25.1181,25.19,105133.0
2016-01-08 11:30:00,28.0,28.01,27.87,27.88,127604.0,25.19,25.199,25.0731,25.0821,127604.0
2016-01-08 11:35:00,27.87,27.88,27.78,27.84,83995.0,25.0731,25.0821,24.9921,25.0461,83995.0
2016-01-08 11:40:00,27.84,27.89,27.81,27.89,114111.0,25.0461,25.0911,25.0191,25.0911,114111.0
2016-01-08 11:45:00,27.9,27.94,27.85,27.88,57722.0,25.1001,25.1361,25.0551,25.0821,57722.0
2016-01-08 11:50:00,27.87,27.88,27.8,27.82,56932.0,25.0731,25.0821,25.0101,25.0281,56932.0
2016-01-08 11:55:00,27.81,27.87,27.77,27.82,389505.0,25.0191,25.0731,24.9831,25.0281,389505.0
2016-01-08 12:00:00,27.82,27.84,27.76,27.79,106892.0,25.0281,25.0461,24.9741,25.0011,106892.0
2016-01-08 12:05:00,27.79,27.93,27.78,27.92,55511.0,25.0011,25.1271,24.9921,25.1181,55511.0
2016-01-08 12:10:00,27.93,27.96,27.87,27.91,33463.0,25.1271,25.1541,25.0731,25.1091,33463.0
2016-01-08 12:15:00,27.92,28.01,27.92,27.98,35812.0,25.1181,25.199,25.1181,25.172,35812.0
2016-01-08 12:20:00,27.98,28.03,27.95,28.01,78660.0,25.172,25.217,25.1451,25.199,78660.0
2016-01-08 12:25:00,28.01,28.01,27.96,27.98,47138.0,25.199,25.199,25.1541,25.172,47138.0
2016-01-08 12:30:00,27.99,28.01,27.97,27.99,53057.0,25.181,25.199,25.1631,25.181,53057.0
2016-01-08 12:35:00,27.99,28.0,27.95,27.96,89215.0,25.181,25.19,25.1451,25.1541,89215.0
2016-01-08 12:40:00,27.96,27.98,27.89,27.9,80200.0,25.1541,25.172,25.0911,25.1001,80200.0
2016-01-08 12:45:00,27.89,27.91,27.86,27.9,89439.0,25.0911,25.1091,25.0641,25.1001,89439.0
2016-01-08 12:50:00,27.9,27.93,27.86,27.93,65010.0,25.1001,25.1271,25.0641,25.1271,65010.0
2016-01-08 12:55:00,27.93,27.93,27.89,27.92,71299.0,25.1271,25.1271,25.0911,25.1181,71299.0
2016-01-08 13:00:00,27.92,27.93,27.84,27.85,68506.0,25.1181,25.1271,25.0461,25.0551,68506.0
2016-01-08 13:05:00,27.85,27.85,27.74,27.75,156104.0,25.0551,25.0551,24.9561,24.9651,156104.0
2016-01-08 13:10:00,27.75,27.77,27.68,27.68,111883.0,24.9651,24.9831,24.9022,24.9022,111883.0
2016-01-08 13:15:00,27.67,27.77,27.67,27.76,41774.0,24.8932,24.9831,24.8932,24.9741,41774.0
2016-01-08 13:20:00,27.76,27.76,27.68,27.69,47494.0,24.9741,24.9741,24.9022,24.9112,47494.0
2016-01-08 13:25:00,27.69,27.74,27.64,27.7,61623.0,24.9112,24.9561,24.8662,24.9201,61623.0
2016-01-08 13:30:00,27.7,27.84,27.7,27.84,35072.0,24.9201,25.0461,24.9201,25.0461,35072.0
2016-01-08 13:35:00,27.84,27.91,27.83,27.87,69895.0,25.0461,25.1091,25.0371,25.0731,69895.0
2016-01-08 13:40:00,27.87,27.87,27.82,27.83,44964.0,25.0731,25.0731,25.0281,25.0371,44964.0
2016-01-08 13:45:00,27.82,27.82,27.74,27.76,50934.0,25.0281,25.0281,24.9561,24.9741,50934.0
2016-01-08 13:50:00,27.76,27.86,27.76,27.85,48637.0,24.9741,25.0641,24.9741,25.0551,48637.0
2016-01-08 13:55:00,27.85,27.93,27.85,27.91,109342.0,25.0551,25.1271,25.0551,25.1091,109342.0
2016-01-08 14:00:00,27.91,28.02,27.91,28.0,97467.0,25.1091,25.208,25.1091,25.19,97467.0
2016-01-08 14:05:00,28.0,28.02,28.0,28.0,71755.0,25.19,25.208,25.19,25.19,71755.0
2016-01-08 14:10:00,28.0,28.01,27.88,27.88,157618.0,25.19,25.199,25.0821,25.0821,157618.0
2016-01-08 14:15:00,27.87,27.91,27.8,27.89,91199.0,25.0731,25.1091,25.0101,25.0911,91199.0
2016-01-08 14:20:00,27.88,27.88,27.77,27.77,64003.0,25.0821,25.0821,24.9831,24.9831,64003.0
2016-01-08 14:25:00,27.78,27.78,27.72,27.74,48268.0,24.9921,24.9921,24.9381,24.9561,48268.0
2016-01-08 14:30:00,27.74,27.77,27.71,27.71,53120.0,24.9561,24.9831,24.9291,24.9291,53120.0
2016-01-08 14:35:00,27.71,27.75,27.7,27.71,123208.0,24.9291,24.9651,24.9201,24.9291,123208.0
2016-01-08 14:40:00,27.71,27.84,27.71,27.83,101421.0,24.9291,25.0461,24.9291,25.0371,101421.0
2016-01-08 14:45:00,27.84,27.84,27.74,27.75,98111.0,25.0461,25.0461,24.9561,24.9651,98111.0
2016-01-08 14:50:00,27.75,27.76,27.57,27.6,182604.0,24.9651,24.9741,24.8032,24.8302,182604.0
2016-01-08 14:55:00,27.6,27.6,27.54,27.59,152389.0,24.8302,24.8302,24.7762,24.8212,152389.0
2016-01-08 15:00:00,27.58,27.62,27.57,27.57,106226.0,24.8122,24.8482,24.8032,24.8032,106226.0
2016-01-08 15:05:00,27.57,27.64,27.52,27.61,142388.0,24.8032,24.8662,24.7582,24.8392,142388.0
2016-01-08 15:10:00,27.6,27.61,27.54,27.6,129232.0,24.8302,24.8392,24.7762,24.8302,129232.0
2016-01-08 15:15:00,27.6,27.63,27.53,27.54,127490.0,24.8302,24.8572,24.7672,24.7762,127490.0
2016-01-08 15:20:00,27.54,27.61,27.53,27.59,177760.0,24.7762,24.8392,24.7672,24.8212,177760.0
2016-01-08 15:25:00,27.59,27.59,27.5,27.51,140100.0,24.8212,24.8212,24.7402,24.7492,140100.0
2016-01-08 15:30:00,27.51,27.54,27.43,27.45,183625.0,24.7492,24.7762,24.6772,24.6952,183625.0
2016-01-08 15:35:00,27.46,27.53,27.44,27.5,466573.0,24.7042,24.7672,24.6862,24.7402,466573.0
2016-01-08 15:40:00,27.5,27.52,27.43,27.48,269917.0,24.7402,24.7582,24.6772,24.7222,269917.0
2016-01-08 15:45:00,27.48,27.5,27.42,27.45,313515.0,24.7222,24.7402,24.6682,24.6952,313515.0
2016-01-08 15:50:00,27.45,27.45,27.23,27.24,463077.0,24.6952,24.6952,24.4973,24.5063,463077.0
2016-01-08 15:55:00,27.24,27.38,27.24,27.33,666481.0,24.5063,24.6323,24.5063,24.5873,666481.0
2016-01-11 09:30:00,27.52,27.92,27.43,27.89,171898.0,24.7582,25.1181,24.6772,25.0911,171898.0
2016-01-11 09:35:00,27.89,27.9,27.75,27.79,121419.0,25.0911,25.1001,24.9651,25.0011,121419.0
2016-01-11 09:40:00,27.78,27.8,27.71,27.78,89546.0,24.9921,25.0101,24.9291,24.9921,89546.0
2016-01-11 09:45:00,27.79,27.81,27.73,27.73,130429.0,25.0011,25.0191,24.9471,24.9471,130429.0
2016-01-11 09:50:00,27.74,27.75,27.67,27.71,102288.0,24.9561,24.9651,24.8932,24.9291,102288.0
2016-01-11 09:55:00,27.71,27.74,27.68,27.69,79535.0,24.9291,24.9561,24.9022,24.9112,79535.0
2016-01-11 10:00:00,27.69,27.74,27.64,27.74,95279.0,24.9112,24.9561,24.8662,24.9561,95279.0
2016-01-11 10:05:00,27.73,27.79,27.71,27.77,60073.0,24.9471,25.0011,24.9291,24.9831,60073.0
2016-01-11 10:10:00,27.77,27.89,27.76,27.82,105091.0,24.9831,25.0911,24.9741,25.0281,105091.0
2016-01-11 10:15:00,27.81,27.82,27.67,27.72,77792.0,25.0191,25.0281,24.8932,24.9381,77792.0
2016-01-11 10:20:00,27.72,27.79,27.72,27.77,47867.0,24.9381,25.0011,24.9381,24.9831,47867.0
2016-01-11 10:25:00,27.77,27.86,27.76,27.85,103848.0,24.9831,25.0641,24.9741,25.0551,103848.0
2016-01-11 10:30:00,27.86,27.97,27.85,27.97,105522.0,25.0641,25.1631,25.0551,25.1631,105522.0
2016-01-11 10:35:00,27.98,27.99,27.91,27.92,63895.0,25.172,25.181,25.1091,25.1181,63895.0
2016-01-11 10:40:00,27.92,28.05,27.91,28.01,75052.0,25.1181,25.235,25.1091,25.199,75052.0
2016-01-11 10:45:00,28.01,28.01,27.75,27.82,172934.0,25.199,25.199,24.9651,25.0281,172934.0
2016-01-11 10:50:00,27.82,27.89,27.75,27.79,108425.0,25.0281,25.0911,24.9651,25.0011,108425.0
2016-01-11 10:55:00,27.79,27.79,27.63,27.69,112211.0,25.0011,25.0011,24.8572,24.9112,112211.0
2016-01-11 11:00:00,27.7,27.7,27.59,27.63,69338.0,24.9201,24.9201,24.8212,24.8572,69338.0
2016-01-11 11:05:00,27.63,27.63,27.48,27.52,69350.0,24.8572,24.8572,24.7222,24.7582,69350.0
2016-01-11 11:10:00,27.53,27.64,27.52,27.64,69207.0,24.7672,24.8662,24.7582,24.8662,69207.0
2016-01-11 11:15:00,27.64,27.7,27.62,27.68,50236.0,24.8662,24.9201,24.8482,24.9022,50236.0
2016-01-11 11:20:00,27.68,27.68,27.59,27.61,49389.0,24.9022,24.9022,24.8212,24.8392,49389.0
2016-01-11 11:25:00,27.62,27.75,27.57,27.74,49318.0,24.8482,24.9651,24.8032,24.9561,49318.0
2016-01-11 11:30:00,27.74,27.75,27.61,27.69,54934.0,24.9561,24.9651,24.8392,24.9112,54934.0
2016-01-11 11:35:00,27.69,27.84,27.69,27.84,50666.0,24.9112,25.0461,24.9112,25.0461,50666.0
2016-01-11 11:40:00,27.84,27.96,27.83,27.89,88108.0,25.0461,25.1541,25.0371,25.0911,88108.0
2016-01-11 11:45:00,27.89,27.98,27.89,27.94,55707.0,25.0911,25.172,25.0911,25.1361,55707.0
2016-01-11 11:50:00,27.95,28.0,27.9,27.98,45131.0,25.1451,25.19,25.1001,25.172,45131.0
2016-01-11 11:55:00,27.98,28.02,27.92,27.93,39038.0,25.172,25.208,25.1181,25.1271,39038.0
2016-01-11 12:00:00,27.93,27.94,27.82,27.88,52188.0,25.1271,25.1361,25.0281,25.0821,52188.0
2016-01-11 12:05:00,27.87,27.88,27.84,27.86,25793.0,25.0731,25.0821,25.0461,25.0641,25793.0
2016-01-11 12:10:00,27.85,27.85,27.8,27.8,27164.0,25.0551,25.0551,25.0101,25.0101,27164.0
2016-01-11 12:15:00,27.81,27.81,27.69,27.71,38272.0,25.0191,25.0191,24.9112,24.9291,38272.0
2016-01-11 12:20:00,27.71,27.78,27.68,27.75,52605.0,24.9291,24.9921,24.9022,24.9651,52605.0
2016-01-11 12:25:00,27.74,27.74,27.61,27.64,40084.0,24.9561,24.9561,24.8392,24.8662,40084.0
2016-01-11 12:30:00,27.64,27.66,27.61,27.64,39804.0,24.8662,24.8842,24.8392,24.8662,39804.0
2016-01-11 12:35:00,27.64,27.67,27.58,27.59,36644.0,24.8662,24.8932,24.8122,24.8212,36644.0
2016-01-11 12:40:00,27.58,27.62,27.53,27.6,30124.0,24.8122,24.8482,24.7672,24.8302,30124.0
2016-01-11 12:45:00,27.61,27.66,27.59,27.62,32468.0,24.8392,24.8842,24.8212,24.8482,32468.0
2016-01-11 12:50:00,27.62,27.64,27.57,27.58,38632.0,24.8482,24.8662,24.8032,24.8122,38632.0
2016-01-11 12:55:00,27.57,27.6,27.53,27.56,45616.0,24.8032,24.8302,24.7672,24.7942,45616.0
2016-01-11 13:00:00,27.56,27.6,27.53,27.55,87035.0,24.7942,24.8302,24.7672,24.7852,87035.0
2016-01-11 13:05:00,27.54,27.55,27.46,27.47,43399.0,24.7762,24.7852,24.7042,24.7132,43399.0
2016-01-11 13:10:00,27.47,27.47,27.34,27.36,97247.0,24.7132,24.7132,24.5963,24.6143,97247.0
2016-01-11 13:15:00,27.37,27.41,27.33,27.38,144250.0,24.6233,24.6593,24.5873,24.6323,144250.0
2016-01-11 13:20:00,27.38,27.38,27.29,27.29,51386.0,24.6323,24.6323,24.5513,24.5513,51386.0
2016-01-11 13:25:00,27.3,27.36,27.27,27.32,67641.0,24.5603,24.6143,24.5333,24.5783,67641.0
2016-01-11 13:30:00,27.32,27.39,27.26,27.27,61625.0,24.5783,24.6413,24.5243,24.5333,61625.0
2016-01-11 13:35:00,27.28,27.31,27.22,27.31,78867.0,24.5423,24.5693,24.4883,24.5693,78867.0
2016-01-11 13:40:00,27.31,27.34,27.27,27.28,29975.0,24.5693,24.5963,24.5333,24.5423,29975.0
2016-01-11 13:45:00,27.29,27.3,27.24,27.25,40697.0,24.5513,24.5603,24.5063,24.5153,40697.0
2016-01-11 13:50:00,27.26,27.27,27.22,27.24,78069.0,24.5243,24.5333,24.4883,24.5063,78069.0
2016-01-11 13:55:00,27.24,27.29,27.2,27.21,70150.0,24.5063,24.5513,24.4703,24.4793,70150.0
2016-01-11 14:00:00,27.21,27.28,27.2,27.27,75176.0,24.4793,24.5423,24.4703,24.5333,75176.0
2016-01-11 14:05:00,27.26,27.34,27.25,27.32,43566.0,24.5243,24.5963,24.5153,24.5783,43566.0
2016-01-11 14:10:00,27.33,27.39,27.25,27.25,98917.0,24.5873,24.6413,24.5153,24.5153,98917.0
2016-01-11 14:15:00,27.25,27.34,27.25,27.28,181238.0,24.5153,24.5963,24.5153,24.5423,181238.0
2016-01-11 14:20:00,27.28,27.33,27.2,27.33,162503.0,24.5423,24.5873,24.4703,24.5873,162503.0
2016-01-11 14:25:00,27.33,27.43,27.32,27.41,109072.0,24.5873,24.6772,24.5783,24.6593,109072.0
2016-01-11 14:30:00,27.42,27.45,27.37,27.38,80638.0,24.6682,24.6952,24.6233,24.6323,80638.0
2016-01-11 14:35:00,27.39,27.52,27.37,27.52,101983.0,24.6413,24.7582,24.6233,24.7582,101983.0
2016-01-11 14:40:00,27.52,27.59,27.51,27.55,76458.0,24.7582,24.8212,24.7492,24.7852,76458.0
2016-01-11 14:45:00,27.55,27.57,27.53,27.57,67277.0,24.7852,24.8032,24.7672,24.8032,67277.0
2016-01-11 14:50:00,27.56,27.66,27.56,27.6,115011.0,24.7942,24.8842,24.7942,24.8302,115011.0
2016-01-11 14:55:00,27.6,27.64,27.58,27.61,67768.0,24.8302,24.8662,24.8122,24.8392,67768.0
2016-01-11 15:00:00,27.61,27.64,27.57,27.59,84457.0,24.8392,24.8662,24.8032,24.8212,84457.0
2016-01-11 15:05:00,27.59,27.6,27.55,27.57,137719.0,24.8212,24.8302,24.7852,24.8032,137719.0
2016-01-11 15:10:00,27.56,27.56,27.47,27.5,126830.0,24.7942,24.7942,24.7132,24.7402,126830.0
2016-01-11 15:15:00,27.49,27.5,27.43,27.48,106359.0,24.7312,24.7402,24.6772,24.7222,106359.0
2016-01-11 15:20:00,27.48,27.57,27.46,27.57,165069.0,24.7222,24.8032,24.7042,24.8032,165069.0
2016-01-11 15:25:00,27.56,27.79,27.56,27.73,116608.0,24.7942,25.0011,24.7942,24.9471,116608.0
2016-01-11 15:30:00,27.74,27.77,27.67,27.76,157024.0,24.9561,24.9831,24.8932,24.9741,157024.0
2016-01-11 15:35:00,27.76,27.87,27.71,27.82,192713.0,24.9741,25.0731,24.9291,25.0281,192713.0
2016-01-11 15:40:00,27.83,27.87,27.76,27.82,169535.0,25.0371,25.0731,24.9741,25.0281,169535.0
2016-01-11 15:45:00,27.82,27.83,27.63,27.64,264210.0,25.0281,25.0371,24.8572,24.8662,264210.0
2016-01-11 15:50:00,27.65,27.74,27.64,27.73,287493.0,24.8752,24.9561,24.8662,24.9471,287493.0
2016-01-11 15:55:00,27.73,27.75,27.69,27.69,429221.0,24.9471,24.9651,24.9112,24.9112,429221.0
2016-01-12 09:30:00,28.0,28.21,27.92,28.11,116435.0,25.19,25.379,25.1181,25.289,116435.0
2016-01-12 09:35:00,28.11,28.18,28.09,28.13,46465.0,25.289,25.352,25.271,25.307,46465.0
2016-01-12 09:40:00,28.13,28.37,28.12,28.37,74272.0,25.307,25.5229,25.298,25.5229,74272.0
2016-01-12 09:45:00,28.36,28.39,28.29,28.29,79828.0,25.5139,25.5409,25.4509,25.4509,79828.0
2016-01-12 09:50:00,28.3,28.33,28.22,28.23,68497.0,25.4599,25.4869,25.388,25.397,68497.0
2016-01-12 09:55:00,28.22,28.3,28.19,28.21,87990.0,25.388,25.4599,25.361,25.379,87990.0
2016-01-12 10:00:00,28.21,28.25,28.13,28.16,61676.0,25.379,25.415,25.307,25.334,61676.0
2016-01-12 10:05:00,28.16,28.16,28.08,28.1,46735.0,25.334,25.334,25.262,25.28,46735.0
2016-01-12 10:10:00,28.1,28.14,28.01,28.01,58290.0,25.28,25.316,25.199,25.199,58290.0
2016-01-12 10:15:00,28.0,28.01,27.84,27.93,62992.0,25.19,25.199,25.0461,25.1271,62992.0
2016-01-12 10:20:00,27.93,27.94,27.84,27.84,37190.0,25.1271,25.1361,25.0461,25.0461,37190.0
2016-01-12 10:25:00,27.85,27.9,27.8,27.84,30483.0,25.0551,25.1001,25.0101,25.0461,30483.0
2016-01-12 10:30:00,27.83,27.85,27.72,27.73,49627.0,25.0371,25.0551,24.9381,24.9471,49627.0
2016-01-12 10:35:00,27.73,27.81,27.71,27.73,33900.0,24.9471,25.0191,24.9291,24.9471,33900.0
2016-01-12 10:40:00,27.73,27.75,27.68,27.73,56363.0,24.9471,24.9651,24.9022,24.9471,56363.0
2016-01-12 10:45:00,27.72,27.72,27.66,27.66,73933.0,24.9381,24.9381,24.8842,24.8842,73933.0
2016-01-12 10:50:00,27.67,27.77,27.67,27.77,51603.0,24.8932,24.9831,24.8932,24.9831,51603.0
2016-01-12 10:55:00,27.77,27.88,27.76,27.86,31463.0,24.9831,25.0821,24.9741,25.0641,31463.0
2016-01-12 11:00:00,27.86,27.9,27.79,27.89,41896.0,25.0641,25.1001,25.0011,25.0911,41896.0
2016-01-12 11:05:00,27.88,27.88,27.8,27.83,33476.0,25.0821,25.0821,25.0101,25.0371,33476.0
2016-01-12 11:10:00,27.84,27.84,27.73,27.73,48403.0,25.0461,25.0461,24.9471,24.9471,48403.0
2016-01-12 11:15:00,27.73,27.83,27.71,27.82,70109.0,24.9471,25.0371,24.9291,25.0281,70109.0
2016-01-12 11:20:00,27.82,27.84,27.73,27.79,31933.0,25.0281,25.0461,24.9471,25.0011,31933.0
2016-01-12 11:25:00,27.78,27.79,27.69,27.72,123646.0,24.9921,25.0011,24.9112,24.9381,123646.0
2016-01-12 11:30:00,27.72,27.72,27.58,27.61,342376.0,24.9381,24.9381,24.8122,24.8392,342376.0
2016-01-12 11:35:00,27.61,27.61,27.51,27.53,43307.0,24.8392,24.8392,24.7492,24.7672,43307.0
2016-01-12 11:40:00,27.54,27.67,27.54,27.64,34173.0,24.7762,24.8932,24.7762,24.8662,34173.0
2016-01-12 11:45:00,27.64,27.73,27.61,27.72,33979.0,24.8662,24.9471,24.8392,24.9381,33979.0
2016-01-12 11:50:00,27.72,27.74,27.64,27.64,31337.0,24.9381,24.9561,24.8662,24.8662,31337.0
2016-01-12 11:55:00,27.64,27.71,27.64,27.68,16476.0,24.8662,24.9291,24.8662,24.9022,16476.0
2016-01-12 12:00:00,27.68,27.73,27.63,27.72,18850.0,24.9022,24.9471,24.8572,24.9381,18850.0
2016-01-12 12:05:00,27.73,27.74,27.68,27.69,34725.0,24.9471,24.9561,24.9022,24.9112,34725.0
2016-01-12 12:10:00,27.68,27.69,27.57,27.58,42993.0,24.9022,24.9112,24.8032,24.8122,42993.0
2016-01-12 12:15:00,27.57,27.57,27.46,27.47,54163.0,24.8032,24.8032,24.7042,24.7132,54163.0
2016-01-12 12:20:00,27.46,27.46,27.42,27.44,42636.0,24.7042,24.7042,24.6682,24.6862,42636.0
2016-01-12 12:25:00,27.42,27.55,27.42,27.5,27961.0,24.6682,24.7852,24.6682,24.7402,27961.0
2016-01-12 12:30:00,27.5,27.51,27.41,27.44,41305.0,24.7402,24.7492,24.6593,24.6862,41305.0
2016-01-12 12:35:00,27.44,27.54,27.43,27.52,99446.0,24.6862,24.7762,24.6772,24.7582,99446.0
2016-01-12 12:40:00,27.51,27.52,27.44,27.48,23740.0,24.7492,24.7582,24.6862,24.7222,23740.0
2016-01-12 12:45:00,27.48,27.59,27.45,27.59,27763.0,24.7222,24.8212,24.6952,24.8212,27763.0
2016-01-12 12:50:00,27.59,27.66,27.58,27.65,33168.0,24.8212,24.8842,24.8122,24.8752,33168.0
2016-01-12 12:55:00,27.65,27.65,27.58,27.6,35526.0,24.8752,24.8752,24.8122,24.8302,35526.0
2016-01-12 13:00:00,27.6,27.7,27.59,27.65,40924.0,24.8302,24.9201,24.8212,24.8752,40924.0
2016-01-12 13:05:00,27.65,27.7,27.63,27.69,65103.0,24.8752,24.9201,24.8572,24.9112,65103.0
2016-01-12 13:10:00,27.69,27.7,27.66,27.7,38820.0,24.9112,24.9201,24.8842,24.9201,38820.0
2016-01-12 13:15:00,27.69,27.72,27.68,27.72,64318.0,24.9112,24.9381,24.9022,24.9381,64318.0
2016-01-12 13:20:00,27.72,27.72,27.58,27.6,47040.0,24.9381,24.9381,24.8122,24.8302,47040.0
2016-01-12 13:25:00,27.61,27.67,27.56,27.66,80563.0,24.8392,24.8932,24.7942,24.8842,80563.0
2016-01-12 13:30:00,27.66,27.73,27.66,27.73,62493.0,24.8842,24.9471,24.8842,24.9471,62493.0
2016-01-12 13:35:00,27.72,27.8,27.71,27.77,40756.0,24.9381,25.0101,24.9291,24.9831,40756.0
2016-01-12 13:40:00,27.77,27.83,27.75,27.83,37415.0,24.9831,25.0371,24.9651,25.0371,37415.0
2016-01-12 13:45:00,27.83,27.83,27.79,27.82,24218.0,25.0371,25.0371,25.0011,25.0281,24218.0
2016-01-12 13:50:00,27.82,27.87,27.79,27.85,76600.0,25.0281,25.0731,25.0011,25.0551,76600.0
2016-01-12 13:55:00,27.86,27.86,27.75,27.76,37360.0,25.0641,25.0641,24.9651,24.9741,37360.0
2016-01-12 14:00:00,27.76,27.78,27.72,27.72,61884.0,24.9741,24.9921,24.9381,24.9381,61884.0
2016-01-12 14:05:00,27.71,27.76,27.68,27.71,71254.0,24.9291,24.9741,24.9022,24.9291,71254.0
2016-01-12 14:10:00,27.71,27.77,27.71,27.72,63004.0,24.9291,24.9831,24.9291,24.9381,63004.0
2016-01-12 14:15:00,27.71,27.72,27.66,27.68,30287.0,24.9291,24.9381,24.8842,24.9022,30287.0
2016-01-12 14:20:00,27.67,27.74,27.64,27.71,34965.0,24.8932,24.9561,24.8662,24.9291,34965.0
2016-01-12 14:25:00,27.72,27.78,27.72,27.77,51331.0,24.9381,24.9921,24.9381,24.9831,51331.0
2016-01-12 14:30:00,27.76,27.84,27.73,27.84,48033.0,24.9741,25.0461,24.9471,25.0461,48033.0
2016-01-12 14:35:00,27.84,27.89,27.8,27.85,57276.0,25.0461,25.0911,25.0101,25.0551,57276.0
2016-01-12 14:40:00,27.86,27.86,27.75,27.77,29671.0,25.0641,25.0641,24.9651,24.9831,29671.0
2016-01-12 14:45:00,27.77,27.81,27.76,27.78,24965.0,24.9831,25.0191,24.9741,24.9921,24965.0
2016-01-12 14:50:00,27.77,27.86,27.75,27.85,25733.0,24.9831,25.0641,24.9651,25.0551,25733.0
2016-01-12 14:55:00,27.85,27.93,27.85,27.92,25572.0,25.0551,25.1271,25.0551,25.1181,25572.0
2016-01-12 15:00:00,27.91,27.93,27.82,27.84,39800.0,25.1091,25.1271,25.0281,25.0461,39800.0
2016-01-12 15:05:00,27.83,27.84,27.77,27.78,35436.0,25.0371,25.0461,24.9831,24.9921,35436.0
2016-01-12 15:10:00,27.78,27.84,27.77,27.83,45801.0,24.9921,25.0461,24.9831,25.0371,45801.0
2016-01-12 15:15:00,27.83,27.94,27.83,27.94,73036.0,25.0371,25.1361,25.0371,25.1361,73036.0
2016-01-12 15:20:00,27.94,28.1,27.93,28.08,82491.0,25.1361,25.28,25.1271,25.262,82491.0
2016-01-12 15:25:00,28.08,28.15,28.03,28.03,82049.0,25.262,25.325,25.217,25.217,82049.0
2016-01-12 15:30:00,28.04,28.08,28.01,28.03,106509.0,25.226,25.262,25.199,25.217,106509.0
2016-01-12 15:35:00,28.02,28.13,28.0,28.0,120864.0,25.208,25.307,25.19,25.19,120864.0
2016-01-12 15:40:00,27.99,28.13,27.97,28.12,94080.0,25.181,25.307,25.1631,25.298,94080.0
2016-01-12 15:45:00,28.11,28.15,28.06,28.12,127594.0,25.289,25.325,25.244,25.298,127594.0
2016-01-12 15:50:00,28.1,28.16,28.05,28.14,201252.0,25.28,25.334,25.235,25.316,201252.0
2016-01-12 15:55:00,28.14,28.22,28.14,28.18,586322.0,25.316,25.388,25.316,25.352,586322.0
2016-01-13 09:30:00,28.47,28.6,28.39,28.6,85724.0,25.6129,25.7298,25.5409,25.7298,85724.0
2016-01-13 09:35:00,28.62,28.96,28.6,28.87,98853.0,25.7478,26.0537,25.7298,25.9727,98853.0
2016-01-13 09:40:00,28.88,28.93,28.67,28.82,64678.0,25.9817,26.0267,25.7928,25.9277,64678.0
2016-01-13 09:45:00,28.83,28.84,28.65,28.78,94219.0,25.9367,25.9457,25.7748,25.8918,94219.0
2016-01-13 09:50:00,28.79,28.82,28.44,28.44,115284.0,25.9008,25.9277,25.5859,25.5859,115284.0
2016-01-13 09:55:00,28.45,28.57,28.4,28.53,58957.0,25.5949,25.7028,25.5499,25.6669,58957.0
2016-01-13 10:00:00,28.53,28.63,28.5,28.56,88841.0,25.6669,25.7568,25.6399,25.6938,88841.0
2016-01-13 10:05:00,28.57,28.58,28.49,28.52,95400.0,25.7028,25.7118,25.6309,25.6579,95400.0
2016-01-13 10:10:00,28.53,28.54,28.28,28.28,136536.0,25.6669,25.6758,25.4419,25.4419,136536.0
2016-01-13 10:15:00,28.29,28.3,28.22,28.26,58537.0,25.4509,25.4599,25.388,25.4239,58537.0
2016-01-13 10:20:00,28.26,28.36,28.24,28.35,63578.0,25.4239,25.5139,25.406,25.5049,63578.0
2016-01-13 10:25:00,28.34,28.38,28.23,28.27,133784.0,25.4959,25.5319,25.397,25.4329,133784.0
2016-01-13 10:30:00,28.27,28.28,28.2,28.27,68056.0,25.4329,25.4419,25.37,25.4329,68056.0
2016-01-13 10:35:00,28.25,28.32,28.23,28.23,88432.0,25.415,25.4779,25.397,25.397,88432.0
2016-01-13 10:40:00,28.23,28.45,28.22,28.41,94498.0,25.397,25.5949,25.388,25.5589,94498.0
2016-01-13 10:45:00,28.41,28.42,28.32,28.4,39685.0,25.5589,25.5679,25.4779,25.5499,39685.0
2016-01-13 10:50:00,28.4,28.53,28.38,28.4,54025.0,25.5499,25.6669,25.5319,25.5499,54025.0
2016-01-13 10:55:00,28.41,28.46,28.36,28.45,23938.0,25.5589,25.6039,25.5139,25.5949,23938.0
2016-01-13 11:00:00,28.45,28.46,28.29,28.29,43928.0,25.5949,25.6039,25.4509,25.4509,43928.0
2016-01-13 11:05:00,28.29,28.33,28.22,28.23,35054.0,25.4509,25.4869,25.388,25.397,35054.0
2016-01-13 11:10:00,28.23,28.34,28.21,28.34,39314.0,25.397,25.4959,25.379,25.4959,39314.0
2016-01-13 11:15:00,28.33,28.41,28.33,28.4,38986.0,25.4869,25.5589,25.4869,25.5499,38986.0
2016-01-13 11:20:00,28.4,28.4,28.29,28.35,54734.0,25.5499,25.5499,25.4509,25.5049,54734.0
2016-01-13 11:25:00,28.35,28.36,28.25,28.28,55560.0,25.5049,25.5139,25.415,25.4419,55560.0
2016-01-13 11:30:00,28.27,28.33,28.23,28.25,93869.0,25.4329,25.4869,25.397,25.415,93869.0
2016-01-13 11:35:00,28.25,28.3,28.15,28.16,41355.0,25.415,25.4599,25.325,25.334,41355.0
2016-01-13 11:40:00,28.16,28.17,28.08,28.1,55316.0,25.334,25.343,25.262,25.28,55316.0
2016-01-13 11:45:00,28.09,28.11,27.96,27.96,42426.0,25.271,25.289,25.1541,25.1541,42426.0
2016-01-13 11:50:00,27.96,28.02,27.92,27.93,137781.0,25.1541,25.208,25.1181,25.1271,137781.0
2016-01-13 11:55:00,27.92,27.94,27.88,27.94,74234.0,25.1181,25.1361,25.0821,25.1361,74234.0
2016-01-13 12:00:00,27.94,28.01,27.91,27.92,29547.0,25.1361,25.199,25.1091,25.1181,29547.0
2016-01-13 12:05:00,27.92,27.97,27.89,27.91,87192.0,25.1181,25.1631,25.0911,25.1091,87192.0
2016-01-13 12:10:00,27.92,27.97,27.9,27.92,42324.0,25.1181,25.1631,25.1001,25.1181,42324.0
2016-01-13 12:15:00,27.91,27.95,27.89,27.89,51112.0,25.1091,25.1451,25.0911,25.0911,51112.0
2016-01-13 12:20:00,27.89,27.89,27.82,27.82,59754.0,25.0911,25.0911,25.0281,25.0281,59754.0
2016-01-13 12:25:00,27.82,27.84,27.76,27.78,52513.0,25.0281,25.0461,24.9741,24.9921,52513.0
2016-01-13 12:30:00,27.78,27.78,27.66,27.67,45705.0,24.9921,24.9921,24.8842,24.8932,45705.0
2016-01-13 12:35:00,27.68,27.72,27.59,27.59,67398.0,24.9022,24.9381,24.8212,24.8212,67398.0
2016-01-13 12:40:00,27.6,27.65,27.58,27.59,68265.0,24.8302,24.8752,24.8122,24.8212,68265.0
2016-01-13 12:45:00,27.58,27.67,27.56,27.67,43929.0,24.8122,24.8932,24.7942,24.8932,43929.0
2016-01-13 12:50:00,27.67,27.68,27.63,27.66,54928.0,24.8932,24.9022,24.8572,24.8842,54928.0
2016-01-13 12:55:00,27.65,27.79,27.64,27.79,55056.0,24.8752,25.0011,24.8662,25.0011,55056.0
2016-01-13 13:00:00,27.78,27.78,27.71,27.75,58533.0,24.9921,24.9921,24.9291,24.9651,58533.0
2016-01-13 13:05:00,27.76,27.83,27.75,27.8,92896.0,24.9741,25.0371,24.9651,25.0101,92896.0
2016-01-13 13:10:00,27.8,27.87,27.77,27.78,59012.0,25.0101,25.0731,24.9831,24.9921,59012.0
2016-01-13 13:15:00,27.77,27.78,27.66,27.67,33170.0,24.9831,24.9921,24.8842,24.8932,33170.0
2016-01-13 13:20:00,27.67,27.68,27.57,27.59,74883.0,24.8932,24.9022,24.8032,24.8212,74883.0
2016-01-13 13:25:00,27.58,27.59,27.5,27.55,110127.0,24.8122,24.8212,24.7402,24.7852,110127.0
2016-01-13 13:30:00,27.55,27.6,27.54,27.56,38162.0,24.7852,24.8302,24.7762,24.7942,38162.0
2016-01-13 13:35:00,27.57,27.61,27.51,27.51,41992.0,24.8032,24.8392,24.7492,24.7492,41992.0
2016-01-13 13:40:00,27.51,27.56,27.42,27.44,66188.0,24.7492,24.7942,24.6682,24.6862,66188.0
2016-01-13 13:45:00,27.44,27.46,27.36,27.37,108867.0,24.6862,24.7042,24.6143,24.6233,108867.0
2016-01-13 13:50:00,27.38,27.55,27.36,27.51,91938.0,24.6323,24.7852,24.6143,24.7492,91938.0
2016-01-13 13:55:00,27.51,27.54,27.41,27.42,65787.0,24.7492,24.7762,24.6593,24.6682,65787.0
2016-01-13 14:00:00,27.42,27.48,27.39,27.45,167641.0,24.6682,24.7222,24.6413,24.6952,167641.0
2016-01-13 14:05:00,27.45,27.51,27.42,27.46,49487.0,24.6952,24.7492,24.6682,24.7042,49487.0
2016-01-13 14:10:00,27.46,27.53,27.42,27.51,48492.0,24.7042,24.7672,24.6682,24.7492,48492.0
2016-01-13 14:15:00,27.51,27.52,27.39,27.44,69987.0,24.7492,24.7582,24.6413,24.6862,69987.0
2016-01-13 14:20:00,27.44,27.44,27.33,27.35,102336.0,24.6862,24.6862,24.5873,24.6053,102336.0
2016-01-13 14:25:00,27.35,27.42,27.31,27.42,79305.0,24.6053,24.6682,24.5693,24.6682,79305.0
2016-01-13 14:30:00,27.41,27.46,27.25,27.28,117912.0,24.6593,24.7042,24.5153,24.5423,117912.0
2016-01-13 14:35:00,27.28,27.35,27.22,27.33,83523.0,24.5423,24.6053,24.4883,24.5873,83523.0
2016-01-13 14:40:00,27.34,27.34,27.13,27.16,84312.0,24.5963,24.5963,24.4074,24.4343,84312.0
2016-01-13 14:45:00,27.16,27.28,27.16,27.28,72639.0,24.4343,24.5423,24.4343,24.5423,72639.0
2016-01-13 14:50:00,27.28,27.4,27.28,27.39,75820.0,24.5423,24.6503,24.5423,24.6413,75820.0
2016-01-13 14:55:00,27.39,27.42,27.36,27.41,205474.0,24.6413,24.6682,24.6143,24.6593,205474.0
2016-01-13 15:00:00,27.41,27.43,27.34,27.36,101142.0,24.6593,24.6772,24.5963,24.6143,101142.0
2016-01-13 15:05:00,27.37,27.37,27.24,27.24,85550.0,24.6233,24.6233,24.5063,24.5063,85550.0
2016-01-13 15:10:00,27.23,27.26,27.2,27.23,191930.0,24.4973,24.5243,24.4703,24.4973,191930.0
2016-01-13 15:15:00,27.23,27.35,27.21,27.32,157937.0,24.4973,24.6053,24.4793,24.5783,157937.0
2016-01-13 15:20:00,27.31,27.31,27.24,27.31,86625.0,24.5693,24.5693,24.5063,24.5693,86625.0
2016-01-13 15:25:00,27.3,27.39,27.29,27.32,133326.0,24.5603,24.6413,24.5513,24.5783,133326.0
2016-01-13 15:30:00,27.31,27.36,27.24,27.33,188900.0,24.5693,24.6143,24.5063,24.5873,188900.0
2016-01-13 15:35:00,27.32,27.35,27.25,27.33,151885.0,24.5783,24.6053,24.5153,24.5873,151885.0
2016-01-13 15:40:00,27.33,27.37,27.26,27.29,175913.0,24.5873,24.6233,24.5243,24.5513,175913.0
2016-01-13 15:45:00,27.28,27.31,27.2,27.21,295322.0,24.5423,24.5693,24.4703,24.4793,295322.0
2016-01-13 15:50:00,27.21,27.28,27.18,27.27,191577.0,24.4793,24.5423,24.4523,24.5333,191577.0
2016-01-13 15:55:00,27.26,27.3,27.22,27.24,406116.0,24.5243,24.5603,24.4883,24.5063,406116.0
2016-01-14 09:30:00,27.26,27.41,27.09,27.14,131316.0,24.5243,24.6593,24.3714,24.4163,131316.0
2016-01-14 09:35:00,27.15,27.22,27.01,27.02,82910.0,24.4253,24.4883,24.2994,24.3084,82910.0
2016-01-14 09:40:00,27.01,27.03,26.79,26.89,81424.0,24.2994,24.3174,24.1015,24.1914,81424.0
2016-01-14 09:45:00,26.88,26.88,26.76,26.8,46352.0,24.1824,24.1824,24.0745,24.1105,46352.0
2016-01-14 09:50:00,26.8,26.84,26.73,26.78,59074.0,24.1105,24.1465,24.0475,24.0925,59074.0
2016-01-14 09:55:00,26.78,26.79,26.57,26.61,143655.0,24.0925,24.1015,23.9036,23.9395,143655.0
2016-01-14 10:00:00,26.62,26.67,26.58,26.66,89482.0,23.9485,23.9935,23.9125,23.9845,89482.0
2016-01-14 10:05:00,26.65,26.76,26.64,26.66,81995.0,23.9755,24.0745,23.9665,23.9845,81995.0
2016-01-14 10:10:00,26.66,26.85,26.62,26.83,77264.0,23.9845,24.1555,23.9485,24.1375,77264.0
2016-01-14 10:15:00,26.83,26.93,26.8,26.92,90498.0,24.1375,24.2274,24.1105,24.2184,90498.0
2016-01-14 10:20:00,26.92,27.0,26.88,26.99,230429.0,24.2184,24.2904,24.1824,24.2814,230429.0
2016-01-14 10:25:00,26.99,27.01,26.9,27.0,273311.0,24.2814,24.2994,24.2004,24.2904,273311.0
2016-01-14 10:30:00,27.0,27.1,26.97,27.08,408071.0,24.2904,24.3804,24.2634,24.3624,408071.0
2016-01-14 10:35:00,27.08,27.17,27.07,27.12,148150.0,24.3624,24.4433,24.3534,24.3984,148150.0
2016-01-14 10:40:00,27.12,27.13,26.9,27.0,148823.0,24.3984,24.4074,24.2004,24.2904,148823.0
2016-01-14 10:45:00,27.0,27.03,26.91,27.03,121521.0,24.2904,24.3174,24.2094,24.3174,121521.0
2016-01-14 10:50:00,27.03,27.03,26.92,26.94,226873.0,24.3174,24.3174,24.2184,24.2364,226873.0
2016-01-14 10:55:00,26.94,27.01,26.86,27.0,246591.0,24.2364,24.2994,24.1644,24.2904,246591.0
2016-01-14 11:00:00,26.99,27.04,26.93,26.97,240771.0,24.2814,24.3264,24.2274,24.2634,240771.0
2016-01-14 11:05:00,26.96,27.05,26.93,26.99,174701.0,24.2544,24.3354,24.2274,24.2814,174701.0
2016-01-14 11:10:00,26.99,27.07,26.98,27.03,89543.0,24.2814,24.3534,24.2724,24.3174,89543.0
2016-01-14 11:15:00,27.03,27.08,26.99,27.0,168287.0,24.3174,24.3624,24.2814,24.2904,168287.0
2016-01-14 11:20:00,27.0,27.0,26.92,26.95,154720.0,24.2904,24.2904,24.2184,24.2454,154720.0
2016-01-14 11:25:00,26.94,26.97,26.89,26.89,86932.0,24.2364,24.2634,24.1914,24.1914,86932.0
2016-01-14 11:30:00,26.9,26.92,26.8,26.8,62932.0,24.2004,24.2184,24.1105,24.1105,62932.0
2016-01-14 11:35:00,26.8,26.86,26.79,26.82,65465.0,24.1105,24.1644,24.1015,24.1285,65465.0
2016-01-14 11:40:00,26.82,26.86,26.79,26.81,115603.0,24.1285,24.1644,24.1015,24.1195,115603.0
2016-01-14 11:45:00,26.81,26.9,26.73,26.73,88553.0,24.1195,24.2004,24.0475,24.0475,88553.0
2016-01-14 11:50:00,26.74,26.76,26.65,26.73,82278.0,24.0565,24.0745,23.9755,24.0475,82278.0
2016-01-14 11:55:00,26.73,26.8,26.7,26.74,37615.0,24.0475,24.1105,24.0205,24.0565,37615.0
2016-01-14 12:00:00,26.74,26.78,26.69,26.72,71182.0,24.0565,24.0925,24.0115,24.0385,71182.0
2016-01-14 12:05:00,26.71,26.73,26.63,26.64,62419.0,24.0295,24.0475,23.9575,23.9665,62419.0
2016-01-14 12:10:00,26.63,26.63,26.57,26.59,39331.0,23.9575,23.9575,23.9036,23.9215,39331.0
2016-01-14 12:15:00,26.6,26.73,26.6,26.72,77889.0,23.9305,24.0475,23.9305,24.0385,77889.0
2016-01-14 12:20:00,26.72,26.73,26.6,26.67,43901.0,24.0385,24.0475,23.9305,23.9935,43901.0
2016-01-14 12:25:00,26.67,26.67,26.61,26.63,45896.0,23.9935,23.9935,23.9395,23.9575,45896.0
2016-01-14 12:30:00,26.64,26.76,26.64,26.76,37793.0,23.9665,24.0745,23.9665,24.0745,37793.0
2016-01-14 12:35:00,26.76,26.79,26.74,26.76,84453.0,24.0745,24.1015,24.0565,24.0745,84453.0
2016-01-14 12:40:00,26.76,26.82,26.72,26.75,117346.0,24.0745,24.1285,24.0385,24.0655,117346.0
2016-01-14 12:45:00,26.76,26.85,26.73,26.84,78426.0,24.0745,24.1555,24.0475,24.1465,78426.0
2016-01-14 12:50:00,26.84,26.85,26.74,26.84,51319.0,24.1465,24.1555,24.0565,24.1465,51319.0
2016-01-14 12:55:00,26.84,26.9,26.81,26.81,41096.0,24.1465,24.2004,24.1195,24.1195,41096.0
2016-01-14 13:00:00,26.81,26.84,26.77,26.82,112811.0,24.1195,24.1465,24.0835,24.1285,112811.0
2016-01-14 13:05:00,26.81,26.86,26.8,26.85,106532.0,24.1195,24.1644,24.1105,24.1555,106532.0
2016-01-14 13:10:00,26.85,26.88,26.79,26.79,47652.0,24.1555,24.1824,24.1015,24.1015,47652.0
2016-01-14 13:15:00,26.8,26.84,26.79,26.83,49330.0,24.1105,24.1465,24.1015,24.1375,49330.0
2016-01-14 13:20:00,26.82,26.9,26.82,26.86,47208.0,24.1285,24.2004,24.1285,24.1644,47208.0
2016-01-14 13:25:00,26.86,26.9,26.83,26.87,56907.0,24.1644,24.2004,24.1375,24.1734,56907.0
2016-01-14 13:30:00,26.87,26.9,26.84,26.85,107452.0,24.1734,24.2004,24.1465,24.1555,107452.0
2016-01-14 13:35:00,26.84,26.89,26.77,26.79,78035.0,24.1465,24.1914,24.0835,24.1015,78035.0
2016-01-14 13:40:00,26.79,26.84,26.77,26.77,50576.0,24.1015,24.1465,24.0835,24.0835,50576.0
2016-01-14 13:45:00,26.77,26.81,26.72,26.8,201208.0,24.0835,24.1195,24.0385,24.1105,201208.0
2016-01-14 13:50:00,26.79,26.87,26.78,26.83,379775.0,24.1015,24.1734,24.0925,24.1375,379775.0
2016-01-14 13:55:00,26.83,26.89,26.8,26.82,99781.0,24.1375,24.1914,24.1105,24.1285,99781.0
2016-01-14 14:00:00,26.83,26.93,26.82,26.93,163842.0,24.1375,24.2274,24.1285,24.2274,163842.0
2016-01-14 14:05:00,26.92,26.98,26.88,26.95,121932.0,24.2184,24.2724,24.1824,24.2454,121932.0
2016-01-14 14:10:00,26.95,27.22,26.94,27.21,226861.0,24.2454,24.4883,24.2364,24.4793,226861.0
2016-01-14 14:15:00,27.2,27.21,26.99,27.0,118397.0,24.4703,24.4793,24.2814,24.2904,118397.0
2016-01-14 14:20:00,27.0,27.12,27.0,27.09,189486.0,24.2904,24.3984,24.2904,24.3714,189486.0
2016-01-14 14:25:00,27.1,27.1,26.98,27.01,103452.0,24.3804,24.3804,24.2724,24.2994,103452.0
2016-01-14 14:30:00,27.01,27.16,27.0,27.12,81328.0,24.2994,24.4343,24.2904,24.3984,81328.0
2016-01-14 14:35:00,27.12,27.13,26.99,27.01,183194.0,24.3984,24.4074,24.2814,24.2994,183194.0
2016-01-14 14:40:00,27.02,27.09,27.01,27.08,140725.0,24.3084,24.3714,24.2994,24.3624,140725.0
2016-01-14 14:45:00,27.07,27.11,27.05,27.07,68624.0,24.3534,24.3894,24.3354,24.3534,68624.0
2016-01-14 14:50:00,27.07,27.16,27.07,27.13,45886.0,24.3534,24.4343,24.3534,24.4074,45886.0
2016-01-14 14:55:00,27.14,27.17,27.12,27.13,75481.0,24.4163,24.4433,24.3984,24.4074,75481.0
2016-01-14 15:00:00,27.14,27.17,27.11,27.11,73970.0,24.4163,24.4433,24.3894,24.3894,73970.0
2016-01-14 15:05:00,27.1,27.17,27.1,27.15,102507.0,24.3804,24.4433,24.3804,24.4253,102507.0
2016-01-14 15:10:00,27.16,27.2,27.14,27.16,58052.0,24.4343,24.4703,24.4163,24.4343,58052.0
2016-01-14 15:15:00,27.16,27.18,27.09,27.12,109625.0,24.4343,24.4523,24.3714,24.3984,109625.0
2016-01-14 15:20:00,27.12,27.15,27.07,27.13,81309.0,24.3984,24.4253,24.3534,24.4074,81309.0
2016-01-14 15:25:00,27.13,27.14,27.07,27.07,74485.0,24.4074,24.4163,24.3534,24.3534,74485.0
2016-01-14 15:30:00,27.07,27.09,26.98,27.0,94696.0,24.3534,24.3714,24.2724,24.2904,94696.0
2016-01-14 15:35:00,27.0,27.05,26.94,27.0,146864.0,24.2904,24.3354,24.2364,24.2904,146864.0
2016-01-14 15:40:00,26.99,27.08,26.96,27.05,185205.0,24.2814,24.3624,24.2544,24.3354,185205.0
2016-01-14 15:45:00,27.05,27.08,27.01,27.02,168000.0,24.3354,24.3624,24.2994,24.3084,168000.0
2016-01-14 15:50:00,27.03,27.06,26.92,26.98,226445.0,24.3174,24.3444,24.2184,24.2724,226445.0
2016-01-14 15:55:00,26.97,26.97,26.91,26.92,413201.0,24.2634,24.2634,24.2094,24.2184,413201.0
2016-01-15 09:30:00,25.95,25.95,25.42,25.7,413181.0,23.3458,23.3458,22.869,23.1209,413181.0
2016-01-15 09:35:00,25.7,25.86,25.58,25.73,343915.0,23.1209,23.2648,23.0129,23.1478,343915.0
2016-01-15 09:40:00,25.71,25.93,25.6,25.86,184488.0,23.1299,23.3278,23.0309,23.2648,184488.0
2016-01-15 09:45:00,25.87,26.09,25.81,26.07,227090.0,23.2738,23.4717,23.2198,23.4537,227090.0
2016-01-15 09:50:00,26.07,26.16,26.05,26.08,156988.0,23.4537,23.5347,23.4357,23.4627,156988.0
2016-01-15 09:55:00,26.07,26.18,26.05,26.14,161209.0,23.4537,23.5527,23.4357,23.5167,161209.0
2016-01-15 10:00:00,26.14,26.16,26.04,26.14,244727.0,23.5167,23.5347,23.4267,23.5167,244727.0
2016-01-15 10:05:00,26.15,26.4,26.14,26.2,232305.0,23.5257,23.7506,23.5167,23.5707,232305.0
2016-01-15 10:10:00,26.2,26.31,26.13,26.27,158507.0,23.5707,23.6696,23.5077,23.6337,158507.0
2016-01-15 10:15:00,26.26,26.57,26.25,26.54,167487.0,23.6247,23.9036,23.6157,23.8766,167487.0
2016-01-15 10:20:00,26.55,26.82,26.52,26.82,145579.0,23.8856,24.1285,23.8586,24.1285,145579.0
2016-01-15 10:25:00,26.81,26.9,26.78,26.81,268264.0,24.1195,24.2004,24.0925,24.1195,268264.0
2016-01-15 10:30:00,26.8,26.89,26.73,26.75,106938.0,24.1105,24.1914,24.0475,24.0655,106938.0
2016-01-15 10:35:00,26.75,26.82,26.71,26.8,64151.0,24.0655,24.1285,24.0295,24.1105,64151.0
2016-01-15 10:40:00,26.81,26.82,26.72,26.78,58648.0,24.1195,24.1285,24.0385,24.0925,58648.0
2016-01-15 10:45:00,26.77,26.88,26.74,26.88,154999.0,24.0835,24.1824,24.0565,24.1824,154999.0
2016-01-15 10:50:00,26.88,26.9,26.73,26.87,149454.0,24.1824,24.2004,24.0475,24.1734,149454.0
2016-01-15 10:55:00,26.88,27.01,26.79,26.84,207831.0,24.1824,24.2994,24.1015,24.1465,207831.0
2016-01-15 11:00:00,26.85,26.88,26.68,26.76,154142.0,24.1555,24.1824,24.0025,24.0745,154142.0
2016-01-15 11:05:00,26.75,26.8,26.7,26.74,83157.0,24.0655,24.1105,24.0205,24.0565,83157.0
2016-01-15 11:10:00,26.74,26.76,26.59,26.74,121901.0,24.0565,24.0745,23.9215,24.0565,121901.0
2016-01-15 11:15:00,26.74,26.86,26.74,26.81,222836.0,24.0565,24.1644,24.0565,24.1195,222836.0
2016-01-15 11:20:00,26.81,26.88,26.75,26.86,168670.0,24.1195,24.1824,24.0655,24.1644,168670.0
2016-01-15 11:25:00,26.87,26.96,26.75,26.79,165306.0,24.1734,24.2544,24.0655,24.1015,165306.0
2016-01-15 11:30:00,26.78,26.86,26.72,26.74,76930.0,24.0925,24.1644,24.0385,24.0565,76930.0
2016-01-15 11:35:00,26.74,26.75,26.61,26.62,74595.0,24.0565,24.0655,23.9395,23.9485,74595.0
2016-01-15 11:40:00,26.62,26.71,26.59,26.63,89076.0,23.9485,24.0295,23.9215,23.9575,89076.0
2016-01-15 11:45:00,26.63,26.66,26.54,26.56,188980.0,23.9575,23.9845,23.8766,23.8946,188980.0
2016-01-15 11:50:00,26.55,26.62,26.52,26.52,63345.0,23.8856,23.9485,23.8586,23.8586,63345.0
2016-01-15 11:55:00,26.52,26.7,26.51,26.63,81515.0,23.8586,24.0205,23.8496,23.9575,81515.0
2016-01-15 12:00:00,26.62,26.64,26.49,26.52,59695.0,23.9485,23.9665,23.8316,23.8586,59695.0
2016-01-15 12:05:00,26.51,26.54,26.32,26.45,250799.0,23.8496,23.8766,23.6786,23.7956,250799.0
2016-01-15 12:10:00,26.45,26.51,26.4,26.43,64086.0,23.7956,23.8496,23.7506,23.7776,64086.0
2016-01-15 12:15:00,26.44,26.44,26.34,26.35,58264.0,23.7866,23.7866,23.6966,23.7056,58264.0
2016-01-15 12:20:00,26.35,26.36,26.24,26.27,92699.0,23.7056,23.7146,23.6067,23.6337,92699.0
2016-01-15 12:25:00,26.27,26.35,26.2,26.28,108208.0,23.6337,23.7056,23.5707,23.6427,108208.0
2016-01-15 12:30:00,26.28,26.28,26.2,26.27,78304.0,23.6427,23.6427,23.5707,23.6337,78304.0
2016-01-15 12:35:00,26.28,26.31,26.21,26.24,92834.0,23.6427,23.6696,23.5797,23.6067,92834.0
2016-01-15 12:40:00,26.23,26.31,26.22,26.29,156932.0,23.5977,23.6696,23.5887,23.6516,156932.0
2016-01-15 12:45:00,26.29,26.39,26.28,26.38,61826.0,23.6516,23.7416,23.6427,23.7326,61826.0
2016-01-15 12:50:00,26.39,26.42,26.34,26.41,54784.0,23.7416,23.7686,23.6966,23.7596,54784.0
2016-01-15 12:55:00,26.42,26.47,26.38,26.45,94621.0,23.7686,23.8136,23.7326,23.7956,94621.0
2016-01-15 13:00:00,26.45,26.48,26.38,26.45,69021.0,23.7956,23.8226,23.7326,23.7956,69021.0
2016-01-15 13:05:00,26.45,26.45,26.2,26.21,66902.0,23.7956,23.7956,23.5707,23.5797,66902.0
2016-01-15 13:10:00,26.21,26.46,26.21,26.4,81596.0,23.5797,23.8046,23.5797,23.7506,81596.0
2016-01-15 13:15:00,26.4,26.48,26.26,26.48,233014.0,23.7506,23.8226,23.6247,23.8226,233014.0
2016-01-15 13:20:00,26.47,26.51,26.4,26.5,80752.0,23.8136,23.8496,23.7506,23.8406,80752.0
2016-01-15 13:25:00,26.51,26.55,26.44,26.49,53981.0,23.8496,23.8856,23.7866,23.8316,53981.0
2016-01-15 13:30:00,26.49,26.59,26.45,26.58,82210.0,23.8316,23.9215,23.7956,23.9125,82210.0
2016-01-15 13:35:00,26.58,26.61,26.54,26.57,122200.0,23.9125,23.9395,23.8766,23.9036,122200.0
2016-01-15 13:40:00,26.55,26.67,26.55,26.64,58994.0,23.8856,23.9935,23.8856,23.9665,58994.0
2016-01-15 13:45:00,26.63,26.63,26.5,26.5,84430.0,23.9575,23.9575,23.8406,23.8406,84430.0
2016-01-15 13:50:00,26.51,26.76,26.5,26.75,95681.0,23.8496,24.0745,23.8406,24.0655,95681.0
2016-01-15 13:55:00,26.75,26.81,26.68,26.78,205124.0,24.0655,24.1195,24.0025,24.0925,205124.0
2016-01-15 14:00:00,26.78,26.79,26.69,26.73,120687.0,24.0925,24.1015,24.0115,24.0475,120687.0
2016-01-15 14:05:00,26.73,26.78,26.7,26.78,91626.0,24.0475,24.0925,24.0205,24.0925,91626.0
2016-01-15 14:10:00,26.79,26.8,26.72,26.76,77332.0,24.1015,24.1105,24.0385,24.0745,77332.0
2016-01-15 14:15:00,26.75,26.85,26.74,26.78,198971.0,24.0655,24.1555,24.0565,24.0925,198971.0
2016-01-15 14:20:00,26.78,26.78,26.58,26.59,81671.0,24.0925,24.0925,23.9125,23.9215,81671.0
2016-01-15 14:25:00,26.59,26.62,26.51,26.53,97871.0,23.9215,23.9485,23.8496,23.8676,97871.0
2016-01-15 14:30:00,26.53,26.57,26.45,26.47,123019.0,23.8676,23.9036,23.7956,23.8136,123019.0
2016-01-15 14:35:00,26.46,26.62,26.46,26.6,111687.0,23.8046,23.9485,23.8046,23.9305,111687.0
2016-01-15 14:40:00,26.61,26.71,26.6,26.67,95253.0,23.9395,24.0295,23.9305,23.9935,95253.0
2016-01-15 14:45:00,26.67,26.69,26.6,26.66,108975.0,23.9935,24.0115,23.9305,23.9845,108975.0
2016-01-15 14:50:00,26.66,26.87,26.65,26.83,116121.0,23.9845,24.1734,23.9755,24.1375,116121.0
2016-01-15 14:55:00,26.83,26.95,26.82,26.95,111110.0,24.1375,24.2454,24.1285,24.2454,111110.0
2016-01-15 15:00:00,26.95,27.01,26.84,27.0,176585.0,24.2454,24.2994,24.1465,24.2904,176585.0
2016-01-15 15:05:00,27.0,27.0,26.88,26.89,204384.0,24.2904,24.2904,24.1824,24.1914,204384.0
2016-01-15 15:10:00,26.87,26.89,26.72,26.79,120074.0,24.1734,24.1914,24.0385,24.1015,120074.0
2016-01-15 15:15:00,26.8,26.82,26.64,26.65,123843.0,24.1105,24.1285,23.9665,23.9755,123843.0
2016-01-15 15:20:00,26.65,26.8,26.63,26.79,94914.0,23.9755,24.1105,23.9575,24.1015,94914.0
2016-01-15 15:25:00,26.79,26.82,26.74,26.8,132727.0,24.1015,24.1285,24.0565,24.1105,132727.0
2016-01-15 15:30:00,26.8,26.81,26.66,26.71,174123.0,24.1105,24.1195,23.9845,24.0295,174123.0
2016-01-15 15:35:00,26.69,26.74,26.64,26.64,188444.0,24.0115,24.0565,23.9665,23.9665,188444.0
2016-01-15 15:40:00,26.64,26.7,26.59,26.7,197350.0,23.9665,24.0205,23.9215,24.0205,197350.0
2016-01-15 15:45:00,26.7,26.74,26.63,26.68,206847.0,24.0205,24.0565,23.9575,24.0025,206847.0
2016-01-15 15:50:00,26.68,26.69,26.61,26.62,314746.0,24.0025,24.0115,23.9395,23.9485,314746.0
2016-01-15 15:55:00,26.62,26.67,26.57,26.64,420045.0,23.9485,23.9935,23.9036,23.9665,420045.0
2016-01-19 09:30:00,27.28,27.53,27.13,27.51,193569.0,24.5423,24.7672,24.4074,24.7492,193569.0
2016-01-19 09:35:00,27.46,27.47,27.06,27.13,116008.0,24.7042,24.7132,24.3444,24.4074,116008.0
2016-01-19 09:40:00,27.12,27.32,26.91,26.92,134079.0,24.3984,24.5783,24.2094,24.2184,134079.0
2016-01-19 09:45:00,26.94,27.11,26.92,27.1,214614.0,24.2364,24.3894,24.2184,24.3804,214614.0
2016-01-19 09:50:00,27.08,27.08,27.0,27.0,104108.0,24.3624,24.3624,24.2904,24.2904,104108.0
2016-01-19 09:55:00,27.0,27.14,27.0,27.08,54870.0,24.2904,24.4163,24.2904,24.3624,54870.0
2016-01-19 10:00:00,27.07,27.07,26.9,26.93,111386.0,24.3534,24.3534,24.2004,24.2274,111386.0
2016-01-19 10:05:00,26.95,27.22,26.95,26.99,65870.0,24.2454,24.4883,24.2454,24.2814,65870.0
2016-01-19 10:10:00,26.99,27.04,26.9,26.96,84374.0,24.2814,24.3264,24.2004,24.2544,84374.0
2016-01-19 10:15:00,26.96,27.08,26.95,26.95,48139.0,24.2544,24.3624,24.2454,24.2454,48139.0
2016-01-19 10:20:00,26.95,27.11,26.95,27.09,45014.0,24.2454,24.3894,24.2454,24.3714,45014.0
2016-01-19 10:25:00,27.11,27.29,27.11,27.27,38528.0,24.3894,24.5513,24.3894,24.5333,38528.0
2016-01-19 10:30:00,27.26,27.36,27.26,27.33,48334.0,24.5243,24.6143,24.5243,24.5873,48334.0
2016-01-19 10:35:00,27.33,27.34,27.18,27.19,38645.0,24.5873,24.5963,24.4523,24.4613,38645.0
2016-01-19 10:40:00,27.19,27.25,27.17,27.18,32958.0,24.4613,24.5153,24.4433,24.4523,32958.0
2016-01-19 10:45:00,27.17,27.25,27.11,27.23,28221.0,24.4433,24.5153,24.3894,24.4973,28221.0
2016-01-19 10:50:00,27.23,27.28,27.04,27.06,28897.0,24.4973,24.5423,24.3264,24.3444,28897.0
2016-01-19 10:55:00,27.06,27.06,26.96,27.0,101352.0,24.3444,24.3444,24.2544,24.2904,101352.0
2016-01-19 11:00:00,27.0,27.07,26.99,27.05,41681.0,24.2904,24.3534,24.2814,24.3354,41681.0
2016-01-19 11:05:00,27.06,27.07,26.99,27.03,25922.0,24.3444,24.3534,24.2814,24.3174,25922.0
2016-01-19 11:10:00,27.03,27.03,26.87,26.94,36128.0,24.3174,24.3174,24.1734,24.2364,36128.0
2016-01-19 11:15:00,26.93,27.01,26.83,26.83,28346.0,24.2274,24.2994,24.1375,24.1375,28346.0
2016-01-19 11:20:00,26.85,26.93,26.85,26.92,42593.0,24.1555,24.2274,24.1555,24.2184,42593.0
2016-01-19 11:25:00,26.91,27.07,26.91,27.07,25101.0,24.2094,24.3534,24.2094,24.3534,25101.0
2016-01-19 11:30:00,27.07,27.12,27.06,27.07,35511.0,24.3534,24.3984,24.3444,24.3534,35511.0
2016-01-19 11:35:00,27.06,27.18,27.03,27.15,43339.0,24.3444,24.4523,24.3174,24.4253,43339.0
2016-01-19 11:40:00,27.16,27.2,27.13,27.18,31817.0,24.4343,24.4703,24.4074,24.4523,31817.0
2016-01-19 11:45:00,27.19,27.23,27.13,27.13,32726.0,24.4613,24.4973,24.4074,24.4074,32726.0
2016-01-19 11:50:00,27.13,27.19,27.09,27.1,34585.0,24.4074,24.4613,24.3714,24.3804,34585.0
2016-01-19 11:55:00,27.09,27.18,27.07,27.07,31368.0,24.3714,24.4523,24.3534,24.3534,31368.0
2016-01-19 12:00:00,27.08,27.1,27.0,27.02,29694.0,24.3624,24.3804,24.2904,24.3084,29694.0
2016-01-19 12:05:00,27.02,27.05,26.96,26.96,77450.0,24.3084,24.3354,24.2544,24.2544,77450.0
2016-01-19 12:10:00,26.96,27.06,26.95,27.05,28257.0,24.2544,24.3444,24.2454,24.3354,28257.0
2016-01-19 12:15:00,27.04,27.05,26.93,26.95,34153.0,24.3264,24.3354,24.2274,24.2454,34153.0
2016-01-19 12:20:00,26.94,26.99,26.94,26.95,24929.0,24.2364,24.2814,24.2364,24.2454,24929.0
2016-01-19 12:25:00,26.96,27.07,26.92,27.07,39048.0,24.2544,24.3534,24.2184,24.3534,39048.0
2016-01-19 12:30:00,27.08,27.09,27.03,27.05,135197.0,24.3624,24.3714,24.3174,24.3354,135197.0
2016-01-19 12:35:00,27.05,27.14,27.05,27.08,79200.0,24.3354,24.4163,24.3354,24.3624,79200.0
2016-01-19 12:40:00,27.08,27.08,27.02,27.02,38558.0,24.3624,24.3624,24.3084,24.3084,38558.0
2016-01-19 12:45:00,27.03,27.05,26.95,26.97,25599.0,24.3174,24.3354,24.2454,24.2634,25599.0
2016-01-19 12:50:00,26.97,27.02,26.96,27.02,52025.0,24.2634,24.3084,24.2544,24.3084,52025.0
2016-01-19 12:55:00,27.03,27.08,27.03,27.06,37800.0,24.3174,24.3624,24.3174,24.3444,37800.0
2016-01-19 13:00:00,27.06,27.14,27.06,27.1,46785.0,24.3444,24.4163,24.3444,24.3804,46785.0
2016-01-19 13:05:00,27.09,27.12,27.01,27.11,54007.0,24.3714,24.3984,24.2994,24.3894,54007.0
2016-01-19 13:10:00,27.11,27.12,27.03,27.04,57769.0,24.3894,24.3984,24.3174,24.3264,57769.0
2016-01-19 13:15:00,27.04,27.17,27.02,27.15,53295.0,24.3264,24.4433,24.3084,24.4253,53295.0
2016-01-19 13:20:00,27.15,27.21,27.13,27.13,68883.0,24.4253,24.4793,24.4074,24.4074,68883.0
2016-01-19 13:25:00,27.13,27.13,27.05,27.11,68409.0,24.4074,24.4074,24.3354,24.3894,68409.0
2016-01-19 13:30:00,27.11,27.21,27.08,27.16,151201.0,24.3894,24.4793,24.3624,24.4343,151201.0
2016-01-19 13:35:00,27.16,27.24,27.1,27.24,81724.0,24.4343,24.5063,24.3804,24.5063,81724.0
2016-01-19 13:40:00,27.24,27.26,27.13,27.13,83186.0,24.5063,24.5243,24.4074,24.4074,83186.0
2016-01-19 13:45:00,27.13,27.21,27.13,27.19,58338.0,24.4074,24.4793,24.4074,24.4613,58338.0
2016-01-19 13:50:00,27.18,27.18,27.05,27.1,61275.0,24.4523,24.4523,24.3354,24.3804,61275.0
2016-01-19 13:55:00,27.09,27.15,27.07,27.07,41151.0,24.3714,24.4253,24.3534,24.3534,41151.0
2016-01-19 14:00:00,27.07,27.09,27.0,27.03,62923.0,24.3534,24.3714,24.2904,24.3174,62923.0
2016-01-19 14:05:00,27.04,27.04,26.8,26.8,78663.0,24.3264,24.3264,24.1105,24.1105,78663.0
2016-01-19 14:10:00,26.81,26.85,26.77,26.79,44434.0,24.1195,24.1555,24.0835,24.1015,44434.0
2016-01-19 14:15:00,26.79,26.79,26.67,26.7,72955.0,24.1015,24.1015,23.9935,24.0205,72955.0
2016-01-19 14:20:00,26.69,26.75,26.66,26.75,63420.0,24.0115,24.0655,23.9845,24.0655,63420.0
2016-01-19 14:25:00,26.75,26.76,26.7,26.75,35707.0,24.0655,24.0745,24.0205,24.0655,35707.0
2016-01-19 14:30:00,26.75,26.81,26.74,26.79,36672.0,24.0655,24.1195,24.0565,24.1015,36672.0
2016-01-19 14:35:00,26.79,26.79,26.71,26.73,43236.0,24.1015,24.1015,24.0295,24.0475,43236.0
2016-01-19 14:40:00,26.73,26.76,26.61,26.63,53086.0,24.0475,24.0745,23.9395,23.9575,53086.0
2016-01-19 14:45:00,26.62,26.66,26.59,26.63,64321.0,23.9485,23.9845,23.9215,23.9575,64321.0
2016-01-19 14:50:00,26.62,26.76,26.61,26.76,61313.0,23.9485,24.0745,23.9395,24.0745,61313.0
2016-01-19 14:55:00,26.77,26.78,26.71,26.77,40368.0,24.0835,24.0925,24.0295,24.0835,40368.0
2016-01-19 15:00:00,26.76,26.85,26.71,26.85,85951.0,24.0745,24.1555,24.0295,24.1555,85951.0
2016-01-19 15:05:00,26.86,26.87,26.8,26.87,100421.0,24.1644,24.1734,24.1105,24.1734,100421.0
2016-01-19 15:10:00,26.87,26.9,26.82,26.86,97067.0,24.1734,24.2004,24.1285,24.1644,97067.0
2016-01-19 15:15:00,26.86,26.87,26.77,26.79,68292.0,24.1644,24.1734,24.0835,24.1015,68292.0
2016-01-19 15:20:00,26.79,26.9,26.77,26.86,61851.0,24.1015,24.2004,24.0835,24.1644,61851.0
2016-01-19 15:25:00,26.86,27.01,26.86,26.99,132386.0,24.1644,24.2994,24.1644,24.2814,132386.0
2016-01-19 15:30:00,26.99,27.05,26.95,26.99,122043.0,24.2814,24.3354,24.2454,24.2814,122043.0
2016-01-19 15:35:00,26.99,27.03,26.91,26.95,100059.0,24.2814,24.3174,24.2094,24.2454,100059.0
2016-01-19 15:40:00,26.95,27.05,26.9,27.0,129829.0,24.2454,24.3354,24.2004,24.2904,129829.0
2016-01-19 15:45:00,27.0,27.09,26.96,27.07,206280.0,24.2904,24.3714,24.2544,24.3534,206280.0
2016-01-19 15:50:00,27.07,27.09,26.98,27.02,250101.0,24.3534,24.3714,24.2724,24.3084,250101.0
2016-01-19 15:55:00,27.02,27.02,26.93,26.94,385922.0,24.3084,24.3084,24.2274,24.2364,385922.0
2016-01-20 09:30:00,26.46,26.49,26.36,26.46,80781.0,23.8046,23.8316,23.7146,23.8046,80781.0
2016-01-20 09:35:00,26.46,26.46,26.16,26.24,63980.0,23.8046,23.8046,23.5347,23.6067,63980.0
2016-01-20 09:40:00,26.24,26.26,26.11,26.22,80799.0,23.6067,23.6247,23.4897,23.5887,80799.0
2016-01-20 09:45:00,26.22,26.27,26.14,26.17,117530.0,23.5887,23.6337,23.5167,23.5437,117530.0
2016-01-20 09:50:00,26.17,26.18,25.86,25.89,129851.0,23.5437,23.5527,23.2648,23.2918,129851.0
2016-01-20 09:55:00,25.89,25.98,25.73,25.98,111666.0,23.2918,23.3728,23.1478,23.3728,111666.0
2016-01-20 10:00:00,25.97,26.07,25.83,25.89,139474.0,23.3638,23.4537,23.2378,23.2918,139474.0
2016-01-20 10:05:00,25.88,26.11,25.88,26.11,47409.0,23.2828,23.4897,23.2828,23.4897,47409.0
2016-01-20 10:10:00,26.1,26.14,25.92,26.06,76324.0,23.4807,23.5167,23.3188,23.4447,76324.0
2016-01-20 10:15:00,26.06,26.1,25.92,25.96,45064.0,23.4447,23.4807,23.3188,23.3548,45064.0
2016-01-20 10:20:00,25.96,25.97,25.84,25.94,84407.0,23.3548,23.3638,23.2468,23.3368,84407.0
2016-01-20 10:25:00,25.93,25.97,25.78,25.81,82583.0,23.3278,23.3638,23.1928,23.2198,82583.0
2016-01-20 10:30:00,25.81,25.88,25.74,25.78,57135.0,23.2198,23.2828,23.1568,23.1928,57135.0
2016-01-20 10:35:00,25.77,25.78,25.63,25.66,48837.0,23.1838,23.1928,23.0579,23.0849,48837.0
2016-01-20 10:40:00,25.67,25.76,25.61,25.71,49426.0,23.0939,23.1748,23.0399,23.1299,49426.0
2016-01-20 10:45:00,25.72,25.72,25.62,25.65,32873.0,23.1389,23.1389,23.0489,23.0759,32873.0
2016-01-20 10:50:00,25.65,25.69,25.52,25.52,101568.0,23.0759,23.1119,22.9589,22.9589,101568.0
2016-01-20 10:55:00,25.53,25.56,25.41,25.42,99006.0,22.9679,22.9949,22.86,22.869,99006.0
2016-01-20 11:00:00,25.43,25.5,25.41,25.49,125072.0,22.878,22.9409,22.86,22.9319,125072.0
2016-01-20 11:05:00,25.49,25.6,25.49,25.49,81258.0,22.9319,23.0309,22.9319,22.9319,81258.0
2016-01-20 11:10:00,25.49,25.68,25.49,25.64,70978.0,22.9319,23.1029,22.9319,23.0669,70978.0
2016-01-20 11:15:00,25.64,25.71,25.55,25.64,36907.0,23.0669,23.1299,22.9859,23.0669,36907.0
2016-01-20 11:20:00,25.65,25.75,25.63,25.72,162774.0,23.0759,23.1658,23.0579,23.1389,162774.0
2016-01-20 11:25:00,25.71,25.8,25.71,25.78,149154.0,23.1299,23.2108,23.1299,23.1928,149154.0
2016-01-20 11:30:00,25.78,25.94,25.77,25.94,165951.0,23.1928,23.3368,23.1838,23.3368,165951.0
2016-01-20 11:35:00,25.92,25.96,25.83,25.86,124339.0,23.3188,23.3548,23.2378,23.2648,124339.0
2016-01-20 11:40:00,25.86,25.87,25.72,25.72,43914.0,23.2648,23.2738,23.1389,23.1389,43914.0
2016-01-20 11:45:00,25.72,25.79,25.71,25.72,66893.0,23.1389,23.2018,23.1299,23.1389,66893.0
2016-01-20 11:50:00,25.71,25.75,25.69,25.71,90761.0,23.1299,23.1658,23.1119,23.1299,90761.0
2016-01-20 11:55:00,25.7,25.83,25.69,25.79,57813.0,23.1209,23.2378,23.1119,23.2018,57813.0
2016-01-20 12:00:00,25.79,25.87,25.77,25.78,35195.0,23.2018,23.2738,23.1838,23.1928,35195.0
2016-01-20 12:05:00,25.76,25.77,25.67,25.73,51149.0,23.1748,23.1838,23.0939,23.1478,51149.0
2016-01-20 12:10:00,25.73,25.76,25.68,25.76,54607.0,23.1478,23.1748,23.1029,23.1748,54607.0
2016-01-20 12:15:00,25.75,25.78,25.69,25.73,39656.0,23.1658,23.1928,23.1119,23.1478,39656.0
2016-01-20 12:20:00,25.73,25.73,25.61,25.71,92661.0,23.1478,23.1478,23.0399,23.1299,92661.0
2016-01-20 12:25:00,25.71,25.74,25.64,25.71,131766.0,23.1299,23.1568,23.0669,23.1299,131766.0
2016-01-20 12:30:00,25.71,25.77,25.69,25.74,65326.0,23.1299,23.1838,23.1119,23.1568,65326.0
2016-01-20 12:35:00,25.75,25.82,25.73,25.81,67107.0,23.1658,23.2288,23.1478,23.2198,67107.0
2016-01-20 12:40:00,25.8,25.82,25.73,25.77,45072.0,23.2108,23.2288,23.1478,23.1838,45072.0
2016-01-20 12:45:00,25.77,25.8,25.74,25.78,62314.0,23.1838,23.2108,23.1568,23.1928,62314.0
2016-01-20 12:50:00,25.77,25.82,25.74,25.79,139166.0,23.1838,23.2288,23.1568,23.2018,139166.0
2016-01-20 12:55:00,25.79,25.91,25.75,25.91,144755.0,23.2018,23.3098,23.1658,23.3098,144755.0
2016-01-20 13:00:00,25.91,25.93,25.85,25.89,170948.0,23.3098,23.3278,23.2558,23.2918,170948.0
2016-01-20 13:05:00,25.9,25.91,25.83,25.85,90033.0,23.3008,23.3098,23.2378,23.2558,90033.0
2016-01-20 13:10:00,25.86,25.9,25.82,25.83,125176.0,23.2648,23.3008,23.2288,23.2378,125176.0
2016-01-20 13:15:00,25.83,25.86,25.78,25.81,111470.0,23.2378,23.2648,23.1928,23.2198,111470.0
2016-01-20 13:20:00,25.81,25.95,25.78,25.93,55392.0,23.2198,23.3458,23.1928,23.3278,55392.0
2016-01-20 13:25:00,25.93,25.95,25.82,25.9,146154.0,23.3278,23.3458,23.2288,23.3008,146154.0
2016-01-20 13:30:00,25.89,26.09,25.89,26.0,219005.0,23.2918,23.4717,23.2918,23.3908,219005.0
2016-01-20 13:35:00,26.0,26.1,25.94,26.1,181658.0,23.3908,23.4807,23.3368,23.4807,181658.0
2016-01-20 13:40:00,26.1,26.37,26.08,26.37,86132.0,23.4807,23.7236,23.4627,23.7236,86132.0
2016-01-20 13:45:00,26.37,26.41,26.22,26.25,91513.0,23.7236,23.7596,23.5887,23.6157,91513.0
2016-01-20 13:50:00,26.25,26.3,26.2,26.23,57772.0,23.6157,23.6606,23.5707,23.5977,57772.0
2016-01-20 13:55:00,26.23,26.23,26.13,26.21,72738.0,23.5977,23.5977,23.5077,23.5797,72738.0
2016-01-20 14:00:00,26.21,26.22,25.99,26.01,129810.0,23.5797,23.5887,23.3818,23.3997,129810.0
2016-01-20 14:05:00,26.01,26.17,25.98,26.15,60979.0,23.3997,23.5437,23.3728,23.5257,60979.0
2016-01-20 14:10:00,26.16,26.35,26.16,26.3,76923.0,23.5347,23.7056,23.5347,23.6606,76923.0
2016-01-20 14:15:00,26.3,26.37,26.23,26.34,50276.0,23.6606,23.7236,23.5977,23.6966,50276.0
2016-01-20 14:20:00,26.34,26.42,26.29,26.41,79180.0,23.6966,23.7686,23.6516,23.7596,79180.0
2016-01-20 14:25:00,26.42,26.44,26.19,26.21,124089.0,23.7686,23.7866,23.5617,23.5797,124089.0
2016-01-20 14:30:00,26.21,26.21,26.09,26.14,126015.0,23.5797,23.5797,23.4717,23.5167,126015.0
2016-01-20 14:35:00,26.14,26.22,26.11,26.22,103860.0,23.5167,23.5887,23.4897,23.5887,103860.0
2016-01-20 14:40:00,26.22,26.26,26.14,26.17,75408.0,23.5887,23.6247,23.5167,23.5437,75408.0
2016-01-20 14:45:00,26.17,26.21,26.13,26.19,51384.0,23.5437,23.5797,23.5077,23.5617,51384.0
2016-01-20 14:50:00,26.2,26.22,26.16,26.2,114061.0,23.5707,23.5887,23.5347,23.5707,114061.0
2016-01-20 14:55:00,26.2,26.27,26.18,26.24,134436.0,23.5707,23.6337,23.5527,23.6067,134436.0
2016-01-20 15:00:00,26.23,26.27,26.17,26.27,86947.0,23.5977,23.6337,23.5437,23.6337,86947.0
2016-01-20 15:05:00,26.27,26.3,26.23,26.3,137552.0,23.6337,23.6606,23.5977,23.6606,137552.0
2016-01-20 15:10:00,26.31,26.43,26.31,26.41,81233.0,23.6696,23.7776,23.6696,23.7596,81233.0
2016-01-20 15:15:00,26.41,26.67,26.41,26.63,97089.0,23.7596,23.9935,23.7596,23.9575,97089.0
2016-01-20 15:20:00,26.63,26.77,26.63,26.74,148290.0,23.9575,24.0835,23.9575,24.0565,148290.0
2016-01-20 15:25:00,26.74,26.82,26.68,26.79,103275.0,24.0565,24.1285,24.0025,24.1015,103275.0
2016-01-20 15:30:00,26.79,26.83,26.65,26.65,163423.0,24.1015,24.1375,23.9755,23.9755,163423.0
2016-01-20 15:35:00,26.64,26.73,26.62,26.69,173081.0,23.9665,24.0475,23.9485,24.0115,173081.0
2016-01-20 15:40:00,26.69,26.7,26.55,26.56,249246.0,24.0115,24.0205,23.8856,23.8946,249246.0
2016-01-20 15:45:00,26.56,26.57,26.37,26.49,274601.0,23.8946,23.9036,23.7236,23.8316,274601.0
2016-01-20 15:50:00,26.5,26.55,26.44,26.54,181707.0,23.8406,23.8856,23.7866,23.8766,181707.0
2016-01-20 15:55:00,26.53,26.54,26.43,26.48,263656.0,23.8676,23.8766,23.7776,23.8226,263656.0
2016-01-21 09:30:00,26.55,26.61,26.4,26.5,55209.0,23.8856,23.9395,23.7506,23.8406,55209.0
2016-01-21 09:35:00,26.52,26.57,26.44,26.52,89637.0,23.8586,23.9036,23.7866,23.8586,89637.0
2016-01-21 09:40:00,26.52,26.66,26.49,26.58,77026.0,23.8586,23.9845,23.8316,23.9125,77026.0
2016-01-21 09:45:00,26.57,26.57,26.25,26.29,76514.0,23.9036,23.9036,23.6157,23.6516,76514.0
2016-01-21 09:50:00,26.31,26.39,26.25,26.39,42932.0,23.6696,23.7416,23.6157,23.7416,42932.0
2016-01-21 09:55:00,26.39,26.54,26.38,26.46,62109.0,23.7416,23.8766,23.7326,23.8046,62109.0
2016-01-21 10:00:00,26.47,26.67,26.46,26.67,72324.0,23.8136,23.9935,23.8046,23.9935,72324.0
2016-01-21 10:05:00,26.66,26.74,26.6,26.73,48958.0,23.9845,24.0565,23.9305,24.0475,48958.0
2016-01-21 10:10:00,26.73,26.95,26.73,26.93,75817.0,24.0475,24.2454,24.0475,24.2274,75817.0
2016-01-21 10:15:00,26.93,26.96,26.86,26.88,92597.0,24.2274,24.2544,24.1644,24.1824,92597.0
2016-01-21 10:20:00,26.88,26.91,26.75,26.76,40136.0,24.1824,24.2094,24.0655,24.0745,40136.0
2016-01-21 10:25:00,26.76,26.84,26.75,26.83,48021.0,24.0745,24.1465,24.0655,24.1375,48021.0
2016-01-21 10:30:00,26.83,26.91,26.72,26.91,65272.0,24.1375,24.2094,24.0385,24.2094,65272.0
2016-01-21 10:35:00,26.92,26.96,26.79,26.86,87697.0,24.2184,24.2544,24.1015,24.1644,87697.0
2016-01-21 10:40:00,26.87,26.91,26.83,26.84,89029.0,24.1734,24.2094,24.1375,24.1465,89029.0
2016-01-21 10:45:00,26.84,27.06,26.83,26.83,222177.0,24.1465,24.3444,24.1375,24.1375,222177.0
2016-01-21 10:50:00,26.84,26.88,26.74,26.77,81586.0,24.1465,24.1824,24.0565,24.0835,81586.0
2016-01-21 10:55:00,26.76,26.84,26.65,26.65,49042.0,24.0745,24.1465,23.9755,23.9755,49042.0
2016-01-21 11:00:00,26.66,26.81,26.62,26.81,129060.0,23.9845,24.1195,23.9485,24.1195,129060.0
2016-01-21 11:05:00,26.81,26.9,26.78,26.9,103186.0,24.1195,24.2004,24.0925,24.2004,103186.0
2016-01-21 11:10:00,26.89,26.99,26.88,26.9,80417.0,24.1914,24.2814,24.1824,24.2004,80417.0
2016-01-21 11:15:00,26.89,26.9,26.76,26.8,57988.0,24.1914,24.2004,24.0745,24.1105,57988.0
2016-01-21 11:20:00,26.8,26.81,26.69,26.71,50529.0,24.1105,24.1195,24.0115,24.0295,50529.0
2016-01-21 11:25:00,26.7,26.77,26.66,26.68,57635.0,24.0205,24.0835,23.9845,24.0025,57635.0
2016-01-21 11:30:00,26.68,26.8,26.68,26.76,46860.0,24.0025,24.1105,24.0025,24.0745,46860.0
2016-01-21 11:35:00,26.76,26.94,26.76,26.92,52002.0,24.0745,24.2364,24.0745,24.2184,52002.0
2016-01-21 11:40:00,26.91,26.91,26.77,26.81,50414.0,24.2094,24.2094,24.0835,24.1195,50414.0
2016-01-21 11:45:00,26.81,26.97,26.8,26.97,28780.0,24.1195,24.2634,24.1105,24.2634,28780.0
2016-01-21 11:50:00,26.98,27.01,26.9,26.9,24890.0,24.2724,24.2994,24.2004,24.2004,24890.0
2016-01-21 11:55:00,26.91,27.06,26.91,27.03,33096.0,24.2094,24.3444,24.2094,24.3174,33096.0
2016-01-21 12:00:00,27.04,27.13,27.04,27.11,33626.0,24.3264,24.4074,24.3264,24.3894,33626.0
2016-01-21 12:05:00,27.12,27.22,27.09,27.16,58345.0,24.3984,24.4883,24.3714,24.4343,58345.0
2016-01-21 12:10:00,27.16,27.2,27.03,27.05,49647.0,24.4343,24.4703,24.3174,24.3354,49647.0
2016-01-21 12:15:00,27.05,27.2,27.05,27.17,48632.0,24.3354,24.4703,24.3354,24.4433,48632.0
2016-01-21 12:20:00,27.17,27.18,27.04,27.08,72820.0,24.4433,24.4523,24.3264,24.3624,72820.0
2016-01-21 12:25:00,27.08,27.26,27.07,27.22,60326.0,24.3624,24.5243,24.3534,24.4883,60326.0
2016-01-21 12:30:00,27.22,27.29,27.2,27.23,55884.0,24.4883,24.5513,24.4703,24.4973,55884.0
2016-01-21 12:35:00,27.24,27.33,27.24,27.27,58760.0,24.5063,24.5873,24.5063,24.5333,58760.0
2016-01-21 12:40:00,27.27,27.33,27.23,27.25,72271.0,24.5333,24.5873,24.4973,24.5153,72271.0
2016-01-21 12:45:00,27.24,27.24,27.1,27.11,46098.0,24.5063,24.5063,24.3804,24.3894,46098.0
2016-01-21 12:50:00,27.12,27.15,26.94,26.95,235506.0,24.3984,24.4253,24.2364,24.2454,235506.0
2016-01-21 12:55:00,26.94,26.96,26.88,26.95,40252.0,24.2364,24.2544,24.1824,24.2454,40252.0
2016-01-21 13:00:00,26.94,26.98,26.93,26.98,80532.0,24.2364,24.2724,24.2274,24.2724,80532.0
2016-01-21 13:05:00,26.98,27.04,26.96,27.04,43983.0,24.2724,24.3264,24.2544,24.3264,43983.0
2016-01-21 13:10:00,27.03,27.05,26.94,26.94,36657.0,24.3174,24.3354,24.2364,24.2364,36657.0
2016-01-21 13:15:00,26.93,26.98,26.9,26.91,35006.0,24.2274,24.2724,24.2004,24.2094,35006.0
2016-01-21 13:20:00,26.91,26.91,26.73,26.8,41586.0,24.2094,24.2094,24.0475,24.1105,41586.0
2016-01-21 13:25:00,26.8,26.85,26.76,26.77,27601.0,24.1105,24.1555,24.0745,24.0835,27601.0
2016-01-21 13:30:00,26.77,26.84,26.67,26.72,61373.0,24.0835,24.1465,23.9935,24.0385,61373.0
2016-01-21 13:35:00,26.72,26.92,26.71,26.92,37083.0,24.0385,24.2184,24.0295,24.2184,37083.0
2016-01-21 13:40:00,26.91,26.94,26.85,26.85,42164.0,24.2094,24.2364,24.1555,24.1555,42164.0
2016-01-21 13:45:00,26.86,26.96,26.85,26.93,36807.0,24.1644,24.2544,24.1555,24.2274,36807.0
2016-01-21 13:50:00,26.94,26.94,26.78,26.82,51681.0,24.2364,24.2364,24.0925,24.1285,51681.0
2016-01-21 13:55:00,26.81,26.91,26.81,26.86,46462.0,24.1195,24.2094,24.1195,24.1644,46462.0
2016-01-21 14:00:00,26.86,26.91,26.77,26.83,42022.0,24.1644,24.2094,24.0835,24.1375,42022.0
2016-01-21 14:05:00,26.83,26.86,26.73,26.73,74058.0,24.1375,24.1644,24.0475,24.0475,74058.0
2016-01-21 14:10:00,26.73,26.73,26.53,26.6,73178.0,24.0475,24.0475,23.8676,23.9305,73178.0
2016-01-21 14:15:00,26.61,26.62,26.55,26.57,61684.0,23.9395,23.9485,23.8856,23.9036,61684.0
2016-01-21 14:20:00,26.58,26.66,26.51,26.54,76864.0,23.9125,23.9845,23.8496,23.8766,76864.0
2016-01-21 14:25:00,26.54,26.63,26.47,26.61,72481.0,23.8766,23.9575,23.8136,23.9395,72481.0
2016-01-21 14:30:00,26.61,26.72,26.61,26.62,78338.0,23.9395,24.0385,23.9395,23.9485,78338.0
2016-01-21 14:35:00,26.62,26.73,26.62,26.64,54371.0,23.9485,24.0475,23.9485,23.9665,54371.0
2016-01-21 14:40:00,26.64,26.75,26.63,26.73,73129.0,23.9665,24.0655,23.9575,24.0475,73129.0
2016-01-21 14:45:00,26.73,26.73,26.56,26.56,58099.0,24.0475,24.0475,23.8946,23.8946,58099.0
2016-01-21 14:50:00,26.56,26.68,26.56,26.66,86300.0,23.8946,24.0025,23.8946,23.9845,86300.0
2016-01-21 14:55:00,26.65,26.83,26.65,26.8,100602.0,23.9755,24.1375,23.9755,24.1105,100602.0
2016-01-21 15:00:00,26.81,26.81,26.71,26.73,83843.0,24.1195,24.1195,24.0295,24.0475,83843.0
2016-01-21 15:05:00,26.72,26.74,26.59,26.66,92273.0,24.0385,24.0565,23.9215,23.9845,92273.0
2016-01-21 15:10:00,26.65,26.78,26.62,26.77,78259.0,23.9755,24.0925,23.9485,24.0835,78259.0
2016-01-21 15:15:00,26.76,26.77,26.66,26.72,63680.0,24.0745,24.0835,23.9845,24.0385,63680.0
2016-01-21 15:20:00,26.72,26.75,26.65,26.74,70266.0,24.0385,24.0655,23.9755,24.0565,70266.0
2016-01-21 15:25:00,26.72,26.75,26.63,26.65,75842.0,24.0385,24.0655,23.9575,23.9755,75842.0
2016-01-21 15:30:00,26.65,26.83,26.65,26.82,112618.0,23.9755,24.1375,23.9755,24.1285,112618.0
2016-01-21 15:35:00,26.82,26.84,26.77,26.8,89790.0,24.1285,24.1465,24.0835,24.1105,89790.0
2016-01-21 15:40:00,26.8,26.85,26.76,26.79,128067.0,24.1105,24.1555,24.0745,24.1015,128067.0
2016-01-21 15:45:00,26.78,26.79,26.68,26.69,164309.0,24.0925,24.1015,24.0025,24.0115,164309.0
2016-01-21 15:50:00,26.69,26.76,26.69,26.74,164063.0,24.0115,24.0745,24.0115,24.0565,164063.0
2016-01-21 15:55:00,26.73,26.74,26.65,26.65,297576.0,24.0475,24.0565,23.9755,23.9755,297576.0
2016-01-22 09:30:00,26.99,27.3,26.95,27.24,129523.0,24.2814,24.5603,24.2454,24.5063,129523.0
2016-01-22 09:35:00,27.26,27.53,27.2,27.46,141692.0,24.5243,24.7672,24.4703,24.7042,141692.0
2016-01-22 09:40:00,27.48,27.73,27.44,27.72,138616.0,24.7222,24.9471,24.6862,24.9381,138616.0
2016-01-22 09:45:00,27.69,27.72,27.47,27.67,96484.0,24.9112,24.9381,24.7132,24.8932,96484.0
2016-01-22 09:50:00,27.68,27.8,27.66,27.67,149010.0,24.9022,25.0101,24.8842,24.8932,149010.0
2016-01-22 09:55:00,27.68,27.97,27.64,27.87,136640.0,24.9022,25.1631,24.8662,25.0731,136640.0
2016-01-22 10:00:00,27.86,27.96,27.86,27.92,193582.0,25.0641,25.1541,25.0641,25.1181,193582.0
2016-01-22 10:05:00,27.92,28.0,27.89,27.94,131451.0,25.1181,25.19,25.0911,25.1361,131451.0
2016-01-22 10:10:00,27.95,28.05,27.89,28.03,138314.0,25.1451,25.235,25.0911,25.217,138314.0
2016-01-22 10:15:00,28.03,28.04,27.83,27.89,121278.0,25.217,25.226,25.0371,25.0911,121278.0
2016-01-22 10:20:00,27.89,27.89,27.63,27.81,118541.0,25.0911,25.0911,24.8572,25.0191,118541.0
2016-01-22 10:25:00,27.78,27.81,27.61,27.66,153169.0,24.9921,25.0191,24.8392,24.8842,153169.0
2016-01-22 10:30:00,27.67,27.68,27.57,27.63,144477.0,24.8932,24.9022,24.8032,24.8572,144477.0
2016-01-22 10:35:00,27.62,27.74,27.52,27.65,137237.0,24.8482,24.9561,24.7582,24.8752,137237.0
2016-01-22 10:40:00,27.65,27.66,27.43,27.46,92081.0,24.8752,24.8842,24.6772,24.7042,92081.0
2016-01-22 10:45:00,27.47,27.57,27.44,27.53,54268.0,24.7132,24.8032,24.6862,24.7672,54268.0
2016-01-22 10:50:00,27.53,27.53,27.35,27.36,83215.0,24.7672,24.7672,24.6053,24.6143,83215.0
2016-01-22 10:55:00,27.35,27.41,27.33,27.4,56702.0,24.6053,24.6593,24.5873,24.6503,56702.0
2016-01-22 11:00:00,27.4,27.49,27.39,27.43,63779.0,24.6503,24.7312,24.6413,24.6772,63779.0
2016-01-22 11:05:00,27.43,27.51,27.42,27.43,161748.0,24.6772,24.7492,24.6682,24.6772,161748.0
2016-01-22 11:10:00,27.44,27.51,27.39,27.51,72790.0,24.6862,24.7492,24.6413,24.7492,72790.0
2016-01-22 11:15:00,27.5,27.63,27.46,27.55,72267.0,24.7402,24.8572,24.7042,24.7852,72267.0
2016-01-22 11:20:00,27.55,27.67,27.54,27.56,62833.0,24.7852,24.8932,24.7762,24.7942,62833.0
2016-01-22 11:25:00,27.55,27.62,27.51,27.61,73829.0,24.7852,24.8482,24.7492,24.8392,73829.0
2016-01-22 11:30:00,27.59,27.6,27.45,27.46,76430.0,24.8212,24.8302,24.6952,24.7042,76430.0
2016-01-22 11:35:00,27.46,27.46,27.4,27.4,176465.0,24.7042,24.7042,24.6503,24.6503,176465.0
2016-01-22 11:40:00,27.4,27.41,27.25,27.32,65368.0,24.6503,24.6593,24.5153,24.5783,65368.0
2016-01-22 11:45:00,27.32,27.33,27.2,27.27,47330.0,24.5783,24.5873,24.4703,24.5333,47330.0
2016-01-22 11:50:00,27.27,27.37,27.24,27.28,89531.0,24.5333,24.6233,24.5063,24.5423,89531.0
2016-01-22 11:55:00,27.28,27.31,27.2,27.2,65373.0,24.5423,24.5693,24.4703,24.4703,65373.0
2016-01-22 12:00:00,27.2,27.22,27.14,27.16,55804.0,24.4703,24.4883,24.4163,24.4343,55804.0
2016-01-22 12:05:00,27.16,27.26,27.13,27.24,48941.0,24.4343,24.5243,24.4074,24.5063,48941.0
2016-01-22 12:10:00,27.25,27.31,27.17,27.27,36627.0,24.5153,24.5693,24.4433,24.5333,36627.0
2016-01-22 12:15:00,27.28,27.29,27.2,27.28,32312.0,24.5423,24.5513,24.4703,24.5423,32312.0
2016-01-22 12:20:00,27.29,27.4,27.28,27.39,42129.0,24.5513,24.6503,24.5423,24.6413,42129.0
2016-01-22 12:25:00,27.39,27.4,27.32,27.39,46085.0,24.6413,24.6503,24.5783,24.6413,46085.0
2016-01-22 12:30:00,27.38,27.4,27.34,27.39,58432.0,24.6323,24.6503,24.5963,24.6413,58432.0
2016-01-22 12:35:00,27.38,27.55,27.37,27.53,55875.0,24.6323,24.7852,24.6233,24.7672,55875.0
2016-01-22 12:40:00,27.54,27.55,27.46,27.46,40329.0,24.7762,24.7852,24.7042,24.7042,40329.0
2016-01-22 12:45:00,27.46,27.53,27.42,27.51,47008.0,24.7042,24.7672,24.6682,24.7492,47008.0
2016-01-22 12:50:00,27.5,27.54,27.49,27.54,33235.0,24.7402,24.7762,24.7312,24.7762,33235.0
2016-01-22 12:55:00,27.53,27.63,27.52,27.62,34787.0,24.7672,24.8572,24.7582,24.8482,34787.0
2016-01-22 13:00:00,27.63,27.63,27.51,27.54,54549.0,24.8572,24.8572,24.7492,24.7762,54549.0
2016-01-22 13:05:00,27.54,27.54,27.39,27.4,77168.0,24.7762,24.7762,24.6413,24.6503,77168.0
2016-01-22 13:10:00,27.41,27.41,27.33,27.36,89970.0,24.6593,24.6593,24.5873,24.6143,89970.0
2016-01-22 13:15:00,27.36,27.49,27.35,27.49,83613.0,24.6143,24.7312,24.6053,24.7312,83613.0
2016-01-22 13:20:00,27.5,27.58,27.5,27.57,62939.0,24.7402,24.8122,24.7402,24.8032,62939.0
2016-01-22 13:25:00,27.57,27.7,27.55,27.56,66527.0,24.8032,24.9201,24.7852,24.7942,66527.0
2016-01-22 13:30:00,27.57,27.63,27.55,27.56,39562.0,24.8032,24.8572,24.7852,24.7942,39562.0
2016-01-22 13:35:00,27.56,27.59,27.54,27.55,37224.0,24.7942,24.8212,24.7762,24.7852,37224.0
2016-01-22 13:40:00,27.56,27.67,27.56,27.66,49041.0,24.7942,24.8932,24.7942,24.8842,49041.0
2016-01-22 13:45:00,27.66,27.74,27.62,27.68,63964.0,24.8842,24.9561,24.8482,24.9022,63964.0
2016-01-22 13:50:00,27.7,27.71,27.62,27.69,49778.0,24.9201,24.9291,24.8482,24.9112,49778.0
2016-01-22 13:55:00,27.69,27.78,27.65,27.77,63166.0,24.9112,24.9921,24.8752,24.9831,63166.0
2016-01-22 14:00:00,27.76,27.77,27.57,27.57,56987.0,24.9741,24.9831,24.8032,24.8032,56987.0
2016-01-22 14:05:00,27.57,27.67,27.52,27.66,54677.0,24.8032,24.8932,24.7582,24.8842,54677.0
2016-01-22 14:10:00,27.66,27.72,27.64,27.7,53954.0,24.8842,24.9381,24.8662,24.9201,53954.0
2016-01-22 14:15:00,27.7,27.71,27.61,27.64,63375.0,24.9201,24.9291,24.8392,24.8662,63375.0
2016-01-22 14:20:00,27.63,27.69,27.52,27.55,74517.0,24.8572,24.9112,24.7582,24.7852,74517.0
2016-01-22 14:25:00,27.55,27.6,27.53,27.54,58929.0,24.7852,24.8302,24.7672,24.7762,58929.0
2016-01-22 14:30:00,27.53,27.58,27.47,27.55,58149.0,24.7672,24.8122,24.7132,24.7852,58149.0
2016-01-22 14:35:00,27.55,27.57,27.43,27.44,96078.0,24.7852,24.8032,24.6772,24.6862,96078.0
2016-01-22 14:40:00,27.44,27.47,27.4,27.44,58243.0,24.6862,24.7132,24.6503,24.6862,58243.0
2016-01-22 14:45:00,27.43,27.46,27.4,27.41,109370.0,24.6772,24.7042,24.6503,24.6593,109370.0
2016-01-22 14:50:00,27.41,27.46,27.37,27.45,65655.0,24.6593,24.7042,24.6233,24.6952,65655.0
2016-01-22 14:55:00,27.45,27.47,27.42,27.44,56136.0,24.6952,24.7132,24.6682,24.6862,56136.0
2016-01-22 15:00:00,27.44,27.5,27.44,27.5,50993.0,24.6862,24.7402,24.6862,24.7402,50993.0
2016-01-22 15:05:00,27.5,27.5,27.37,27.38,77584.0,24.7402,24.7402,24.6233,24.6323,77584.0
2016-01-22 15:10:00,27.38,27.46,27.34,27.46,70443.0,24.6323,24.7042,24.5963,24.7042,70443.0
2016-01-22 15:15:00,27.46,27.52,27.44,27.47,92835.0,24.7042,24.7582,24.6862,24.7132,92835.0
2016-01-22 15:20:00,27.48,27.51,27.46,27.46,58958.0,24.7222,24.7492,24.7042,24.7042,58958.0
2016-01-22 15:25:00,27.46,27.55,27.43,27.54,102425.0,24.7042,24.7852,24.6772,24.7762,102425.0
2016-01-22 15:30:00,27.55,27.56,27.47,27.53,137628.0,24.7852,24.7942,24.7132,24.7672,137628.0
2016-01-22 15:35:00,27.53,27.61,27.52,27.56,146234.0,24.7672,24.8392,24.7582,24.7942,146234.0
2016-01-22 15:40:00,27.57,27.72,27.56,27.71,320549.0,24.8032,24.9381,24.7942,24.9291,320549.0
2016-01-22 15:45:00,27.71,27.77,27.68,27.76,319963.0,24.9291,24.9831,24.9022,24.9741,319963.0
2016-01-22 15:50:00,27.76,27.76,27.65,27.68,284600.0,24.9741,24.9741,24.8752,24.9022,284600.0
2016-01-22 15:55:00,27.68,27.74,27.64,27.7,464857.0,24.9022,24.9561,24.8662,24.9201,464857.0
2016-01-25 09:30:00,27.7,27.7,26.85,27.38,152496.0,24.9201,24.9201,24.1555,24.6323,152496.0
2016-01-25 09:35:00,27.42,27.55,26.99,27.14,133283.0,24.6682,24.7852,24.2814,24.4163,133283.0
2016-01-25 09:40:00,27.14,27.18,26.7,26.94,145836.0,24.4163,24.4523,24.0205,24.2364,145836.0
2016-01-25 09:45:00,26.95,26.98,26.59,26.76,126658.0,24.2454,24.2724,23.9215,24.0745,126658.0
2016-01-25 09:50:00,26.75,26.88,26.6,26.84,110669.0,24.0655,24.1824,23.9305,24.1465,110669.0
2016-01-25 09:55:00,26.85,26.9,26.69,26.84,86080.0,24.1555,24.2004,24.0115,24.1465,86080.0
2016-01-25 10:00:00,26.84,26.88,26.65,26.84,197462.0,24.1465,24.1824,23.9755,24.1465,197462.0
2016-01-25 10:05:00,26.84,26.96,26.83,26.89,187354.0,24.1465,24.2544,24.1375,24.1914,187354.0
2016-01-25 10:10:00,26.9,26.91,26.62,26.72,218917.0,24.2004,24.2094,23.9485,24.0385,218917.0
2016-01-25 10:15:00,26.72,26.91,26.71,26.8,160407.0,24.0385,24.2094,24.0295,24.1105,160407.0
2016-01-25 10:20:00,26.8,26.88,26.67,26.7,179172.0,24.1105,24.1824,23.9935,24.0205,179172.0
2016-01-25 10:25:00,26.71,26.72,26.41,26.53,139820.0,24.0295,24.0385,23.7596,23.8676,139820.0
2016-01-25 10:30:00,26.53,26.59,26.43,26.44,141826.0,23.8676,23.9215,23.7776,23.7866,141826.0
2016-01-25 10:35:00,26.43,26.44,26.12,26.16,285007.0,23.7776,23.7866,23.4987,23.5347,285007.0
2016-01-25 10:40:00,26.16,26.2,25.82,26.19,350900.0,23.5347,23.5707,23.2288,23.5617,350900.0
2016-01-25 10:45:00,26.18,26.27,26.1,26.22,107491.0,23.5527,23.6337,23.4807,23.5887,107491.0
2016-01-25 10:50:00,26.21,26.42,26.13,26.32,166314.0,23.5797,23.7686,23.5077,23.6786,166314.0
2016-01-25 10:55:00,26.33,26.58,26.32,26.48,189806.0,23.6876,23.9125,23.6786,23.8226,189806.0
2016-01-25 11:00:00,26.48,26.57,26.26,26.3,99820.0,23.8226,23.9036,23.6247,23.6606,99820.0
2016-01-25 11:05:00,26.28,26.34,26.18,26.23,78468.0,23.6427,23.6966,23.5527,23.5977,78468.0
2016-01-25 11:10:00,26.22,26.31,26.18,26.3,33708.0,23.5887,23.6696,23.5527,23.6606,33708.0
2016-01-25 11:15:00,26.29,26.73,26.26,26.71,191595.0,23.6516,24.0475,23.6247,24.0295,191595.0
2016-01-25 11:20:00,26.72,27.0,26.6,26.89,360832.0,24.0385,24.2904,23.9305,24.1914,360832.0
2016-01-25 11:25:00,26.88,27.21,26.76,27.2,237506.0,24.1824,24.4793,24.0745,24.4703,237506.0
2016-01-25 11:30:00,27.2,27.21,26.67,26.68,185328.0,24.4703,24.4793,23.9935,24.0025,185328.0
2016-01-25 11:35:00,26.66,26.72,26.56,26.59,71341.0,23.9845,24.0385,23.8946,23.9215,71341.0
2016-01-25 11:40:00,26.59,26.63,26.41,26.43,96121.0,23.9215,23.9575,23.7596,23.7776,96121.0
2016-01-25 11:45:00,26.43,26.75,26.35,26.75,76398.0,23.7776,24.0655,23.7056,24.0655,76398.0
2016-01-25 11:50:00,26.75,26.83,26.7,26.82,98240.0,24.0655,24.1375,24.0205,24.1285,98240.0
2016-01-25 11:55:00,26.82,26.83,26.6,26.6,56227.0,24.1285,24.1375,23.9305,23.9305,56227.0
2016-01-25 12:00:00,26.59,26.69,26.57,26.64,56494.0,23.9215,24.0115,23.9036,23.9665,56494.0
2016-01-25 12:05:00,26.65,26.76,26.63,26.75,52801.0,23.9755,24.0745,23.9575,24.0655,52801.0
2016-01-25 12:10:00,26.75,26.81,26.69,26.72,56636.0,24.0655,24.1195,24.0115,24.0385,56636.0
2016-01-25 12:15:00,26.72,26.74,26.62,26.66,37168.0,24.0385,24.0565,23.9485,23.9845,37168.0
2016-01-25 12:20:00,26.66,26.72,26.61,26.71,24588.0,23.9845,24.0385,23.9395,24.0295,24588.0
2016-01-25 12:25:00,26.71,26.75,26.69,26.7,28270.0,24.0295,24.0655,24.0115,24.0205,28270.0
2016-01-25 12:30:00,26.69,26.69,26.54,26.55,49999.0,24.0115,24.0115,23.8766,23.8856,49999.0
2016-01-25 12:35:00,26.55,26.56,26.5,26.55,37638.0,23.8856,23.8946,23.8406,23.8856,37638.0
2016-01-25 12:40:00,26.56,26.61,26.51,26.54,42997.0,23.8946,23.9395,23.8496,23.8766,42997.0
2016-01-25 12:45:00,26.52,26.53,26.37,26.42,69569.0,23.8586,23.8676,23.7236,23.7686,69569.0
2016-01-25 12:50:00,26.42,26.47,26.34,26.36,50990.0,23.7686,23.8136,23.6966,23.7146,50990.0
2016-01-25 12:55:00,26.37,26.41,26.35,26.38,29600.0,23.7236,23.7596,23.7056,23.7326,29600.0
2016-01-25 13:00:00,26.37,26.45,26.35,26.45,51887.0,23.7236,23.7956,23.7056,23.7956,51887.0
2016-01-25 13:05:00,26.46,26.49,26.37,26.38,66998.0,23.8046,23.8316,23.7236,23.7326,66998.0
2016-01-25 13:10:00,26.39,26.39,26.25,26.32,123332.0,23.7416,23.7416,23.6157,23.6786,123332.0
2016-01-25 13:15:00,26.32,26.54,26.24,26.5,122733.0,23.6786,23.8766,23.6067,23.8406,122733.0
2016-01-25 13:20:00,26.5,26.57,26.47,26.47,60541.0,23.8406,23.9036,23.8136,23.8136,60541.0
2016-01-25 13:25:00,26.47,26.51,26.42,26.5,64110.0,23.8136,23.8496,23.7686,23.8406,64110.0
2016-01-25 13:30:00,26.49,26.55,26.35,26.35,57116.0,23.8316,23.8856,23.7056,23.7056,57116.0
2016-01-25 13:35:00,26.35,26.38,26.32,26.34,59951.0,23.7056,23.7326,23.6786,23.6966,59951.0
2016-01-25 13:40:00,26.35,26.49,26.34,26.49,93772.0,23.7056,23.8316,23.6966,23.8316,93772.0
2016-01-25 13:45:00,26.48,26.54,26.38,26.45,66358.0,23.8226,23.8766,23.7326,23.7956,66358.0
2016-01-25 13:50:00,26.45,26.5,26.43,26.49,40295.0,23.7956,23.8406,23.7776,23.8316,40295.0
2016-01-25 13:55:00,26.49,26.51,26.45,26.47,93848.0,23.8316,23.8496,23.7956,23.8136,93848.0
2016-01-25 14:00:00,26.49,26.52,26.47,26.5,100853.0,23.8316,23.8586,23.8136,23.8406,100853.0
2016-01-25 14:05:00,26.5,26.56,26.48,26.51,90989.0,23.8406,23.8946,23.8226,23.8496,90989.0
2016-01-25 14:10:00,26.52,26.63,26.48,26.61,82744.0,23.8586,23.9575,23.8226,23.9395,82744.0
2016-01-25 14:15:00,26.61,26.64,26.55,26.57,69915.0,23.9395,23.9665,23.8856,23.9036,69915.0
2016-01-25 14:20:00,26.56,26.62,26.55,26.58,69299.0,23.8946,23.9485,23.8856,23.9125,69299.0
2016-01-25 14:25:00,26.58,26.62,26.54,26.61,59939.0,23.9125,23.9485,23.8766,23.9395,59939.0
2016-01-25 14:30:00,26.6,26.61,26.5,26.52,45583.0,23.9305,23.9395,23.8406,23.8586,45583.0
2016-01-25 14:35:00,26.52,26.55,26.5,26.54,53667.0,23.8586,23.8856,23.8406,23.8766,53667.0
2016-01-25 14:40:00,26.54,26.55,26.5,26.51,69979.0,23.8766,23.8856,23.8406,23.8496,69979.0
2016-01-25 14:45:00,26.51,26.6,26.5,26.55,45780.0,23.8496,23.9305,23.8406,23.8856,45780.0
2016-01-25 14:50:00,26.55,26.56,26.52,26.52,49428.0,23.8856,23.8946,23.8586,23.8586,49428.0
2016-01-25 14:55:00,26.53,26.61,26.52,26.6,52053.0,23.8676,23.9395,23.8586,23.9305,52053.0
2016-01-25 15:00:00,26.61,26.63,26.57,26.58,105304.0,23.9395,23.9575,23.9036,23.9125,105304.0
2016-01-25 15:05:00,26.58,26.62,26.54,26.58,184677.0,23.9125,23.9485,23.8766,23.9125,184677.0
2016-01-25 15:10:00,26.58,26.59,26.51,26.51,88039.0,23.9125,23.9215,23.8496,23.8496,88039.0
2016-01-25 15:15:00,26.52,26.55,26.46,26.49,73269.0,23.8586,23.8856,23.8046,23.8316,73269.0
2016-01-25 15:20:00,26.5,26.5,26.35,26.38,117465.0,23.8406,23.8406,23.7056,23.7326,117465.0
2016-01-25 15:25:00,26.37,26.51,26.37,26.44,140154.0,23.7236,23.8496,23.7236,23.7866,140154.0
2016-01-25 15:30:00,26.44,26.51,26.43,26.44,168221.0,23.7866,23.8496,23.7776,23.7866,168221.0
2016-01-25 15:35:00,26.44,26.47,26.38,26.41,148104.0,23.7866,23.8136,23.7326,23.7596,148104.0
2016-01-25 15:40:00,26.41,26.48,26.4,26.41,184678.0,23.7596,23.8226,23.7506,23.7596,184678.0
2016-01-25 15:45:00,26.4,26.47,26.39,26.46,268172.0,23.7506,23.8136,23.7416,23.8046,268172.0
2016-01-25 15:50:00,26.45,26.46,26.35,26.38,281165.0,23.7956,23.8046,23.7056,23.7326,281165.0
2016-01-25 15:55:00,26.37,26.46,26.32,26.41,530964.0,23.7236,23.8046,23.6786,23.7596,530964.0
2016-01-26 09:30:00,27.07,27.26,26.52,26.67,189698.0,24.3534,24.5243,23.8586,23.9935,189698.0
2016-01-26 09:35:00,26.7,26.71,26.53,26.59,92920.0,24.0205,24.0295,23.8676,23.9215,92920.0
2016-01-26 09:40:00,26.62,26.71,26.4,26.46,392750.0,23.9485,24.0295,23.7506,23.8046,392750.0
2016-01-26 09:45:00,26.47,26.51,26.24,26.31,337854.0,23.8136,23.8496,23.6067,23.6696,337854.0
2016-01-26 09:50:00,26.31,26.33,26.08,26.18,224032.0,23.6696,23.6876,23.4627,23.5527,224032.0
2016-01-26 09:55:00,26.19,26.31,26.16,26.18,115179.0,23.5617,23.6696,23.5347,23.5527,115179.0
2016-01-26 10:00:00,26.17,26.44,26.15,26.4,118404.0,23.5437,23.7866,23.5257,23.7506,118404.0
2016-01-26 10:05:00,26.41,26.63,26.29,26.62,209623.0,23.7596,23.9575,23.6516,23.9485,209623.0
2016-01-26 10:10:00,26.62,26.78,26.59,26.65,140234.0,23.9485,24.0925,23.9215,23.9755,140234.0
2016-01-26 10:15:00,26.66,26.85,26.65,26.72,79036.0,23.9845,24.1555,23.9755,24.0385,79036.0
2016-01-26 10:20:00,26.71,26.81,26.7,26.81,88103.0,24.0295,24.1195,24.0205,24.1195,88103.0
2016-01-26 10:25:00,26.82,26.89,26.78,26.83,119200.0,24.1285,24.1914,24.0925,24.1375,119200.0
2016-01-26 10:30:00,26.83,26.88,26.77,26.84,98726.0,24.1375,24.1824,24.0835,24.1465,98726.0
2016-01-26 10:35:00,26.84,26.9,26.81,26.83,61586.0,24.1465,24.2004,24.1195,24.1375,61586.0
2016-01-26 10:40:00,26.83,27.01,26.81,26.95,103830.0,24.1375,24.2994,24.1195,24.2454,103830.0
2016-01-26 10:45:00,26.96,26.99,26.91,26.96,61640.0,24.2544,24.2814,24.2094,24.2544,61640.0
2016-01-26 10:50:00,26.97,27.01,26.94,27.0,138120.0,24.2634,24.2994,24.2364,24.2904,138120.0
2016-01-26 10:55:00,27.0,27.01,26.93,26.96,65947.0,24.2904,24.2994,24.2274,24.2544,65947.0
2016-01-26 11:00:00,26.96,27.01,26.88,26.99,191234.0,24.2544,24.2994,24.1824,24.2814,191234.0
2016-01-26 11:05:00,26.99,27.0,26.91,26.95,62600.0,24.2814,24.2904,24.2094,24.2454,62600.0
2016-01-26 11:10:00,26.95,27.18,26.92,27.16,163424.0,24.2454,24.4523,24.2184,24.4343,163424.0
2016-01-26 11:15:00,27.15,27.2,27.09,27.19,73506.0,24.4253,24.4703,24.3714,24.4613,73506.0
2016-01-26 11:20:00,27.19,27.21,27.12,27.16,61255.0,24.4613,24.4793,24.3984,24.4343,61255.0
2016-01-26 11:25:00,27.15,27.29,27.15,27.26,68802.0,24.4253,24.5513,24.4253,24.5243,68802.0
2016-01-26 11:30:00,27.26,27.31,27.18,27.24,122339.0,24.5243,24.5693,24.4523,24.5063,122339.0
2016-01-26 11:35:00,27.22,27.32,27.21,27.32,95648.0,24.4883,24.5783,24.4793,24.5783,95648.0
2016-01-26 11:40:00,27.31,27.41,27.27,27.41,115185.0,24.5693,24.6593,24.5333,24.6593,115185.0
2016-01-26 11:45:00,27.41,27.46,27.39,27.42,38148.0,24.6593,24.7042,24.6413,24.6682,38148.0
2016-01-26 11:50:00,27.43,27.52,27.42,27.42,72931.0,24.6772,24.7582,24.6682,24.6682,72931.0
2016-01-26 11:55:00,27.44,27.45,27.35,27.36,37820.0,24.6862,24.6952,24.6053,24.6143,37820.0
2016-01-26 12:00:00,27.36,27.45,27.36,27.43,74775.0,24.6143,24.6952,24.6143,24.6772,74775.0
2016-01-26 12:05:00,27.42,27.5,27.35,27.38,52428.0,24.6682,24.7402,24.6053,24.6323,52428.0
2016-01-26 12:10:00,27.38,27.52,27.35,27.51,52338.0,24.6323,24.7582,24.6053,24.7492,52338.0
2016-01-26 12:15:00,27.5,27.57,27.49,27.49,51196.0,24.7402,24.8032,24.7312,24.7312,51196.0
2016-01-26 12:20:00,27.49,27.49,27.41,27.45,57350.0,24.7312,24.7312,24.6593,24.6952,57350.0
2016-01-26 12:25:00,27.47,27.49,27.42,27.42,52500.0,24.7132,24.7312,24.6682,24.6682,52500.0
2016-01-26 12:30:00,27.42,27.46,27.39,27.43,53166.0,24.6682,24.7042,24.6413,24.6772,53166.0
2016-01-26 12:35:00,27.44,27.49,27.44,27.48,46804.0,24.6862,24.7312,24.6862,24.7222,46804.0
2016-01-26 12:40:00,27.47,27.52,27.41,27.43,67135.0,24.7132,24.7582,24.6593,24.6772,67135.0
2016-01-26 12:45:00,27.42,27.43,27.34,27.35,48395.0,24.6682,24.6772,24.5963,24.6053,48395.0
2016-01-26 12:50:00,27.35,27.36,27.27,27.31,28021.0,24.6053,24.6143,24.5333,24.5693,28021.0
2016-01-26 12:55:00,27.3,27.31,27.24,27.26,154717.0,24.5603,24.5693,24.5063,24.5243,154717.0
2016-01-26 13:00:00,27.26,27.38,27.26,27.35,43338.0,24.5243,24.6323,24.5243,24.6053,43338.0
2016-01-26 13:05:00,27.35,27.35,27.3,27.32,51425.0,24.6053,24.6053,24.5603,24.5783,51425.0
2016-01-26 13:10:00,27.32,27.36,27.3,27.3,39598.0,24.5783,24.6143,24.5603,24.5603,39598.0
2016-01-26 13:15:00,27.29,27.31,27.25,27.26,43085.0,24.5513,24.5693,24.5153,24.5243,43085.0
2016-01-26 13:20:00,27.27,27.28,27.19,27.25,68569.0,24.5333,24.5423,24.4613,24.5153,68569.0
2016-01-26 13:25:00,27.24,27.25,27.19,27.21,45155.0,24.5063,24.5153,24.4613,24.4793,45155.0
2016-01-26 13:30:00,27.21,27.23,27.15,27.15,130189.0,24.4793,24.4973,24.4253,24.4253,130189.0
2016-01-26 13:35:00,27.15,27.21,27.12,27.21,66285.0,24.4253,24.4793,24.3984,24.4793,66285.0
2016-01-26 13:40:00,27.21,27.25,27.17,27.17,169949.0,24.4793,24.5153,24.4433,24.4433,169949.0
2016-01-26 13:45:00,27.18,27.23,27.18,27.21,30406.0,24.4523,24.4973,24.4523,24.4793,30406.0
2016-01-26 13:50:00,27.22,27.26,27.17,27.18,45318.0,24.4883,24.5243,24.4433,24.4523,45318.0
2016-01-26 13:55:00,27.18,27.18,27.11,27.13,40134.0,24.4523,24.4523,24.3894,24.4074,40134.0
2016-01-26 14:00:00,27.13,27.23,27.11,27.19,66804.0,24.4074,24.4973,24.3894,24.4613,66804.0
2016-01-26 14:05:00,27.19,27.23,27.18,27.19,32162.0,24.4613,24.4973,24.4523,24.4613,32162.0
2016-01-26 14:10:00,27.19,27.21,27.17,27.2,56129.0,24.4613,24.4793,24.4433,24.4703,56129.0
2016-01-26 14:15:00,27.2,27.26,27.2,27.25,160624.0,24.4703,24.5243,24.4703,24.5153,160624.0
2016-01-26 14:20:00,27.25,27.27,27.22,27.23,48072.0,24.5153,24.5333,24.4883,24.4973,48072.0
2016-01-26 14:25:00,27.24,27.25,27.2,27.23,47600.0,24.5063,24.5153,24.4703,24.4973,47600.0
2016-01-26 14:30:00,27.22,27.22,27.17,27.18,70566.0,24.4883,24.4883,24.4433,24.4523,70566.0
2016-01-26 14:35:00,27.18,27.2,27.17,27.19,56835.0,24.4523,24.4703,24.4433,24.4613,56835.0
2016-01-26 14:40:00,27.19,27.23,27.16,27.23,38945.0,24.4613,24.4973,24.4343,24.4973,38945.0
2016-01-26 14:45:00,27.23,27.23,27.16,27.22,39712.0,24.4973,24.4973,24.4343,24.4883,39712.0
2016-01-26 14:50:00,27.23,27.27,27.21,27.26,108876.0,24.4973,24.5333,24.4793,24.5243,108876.0
2016-01-26 14:55:00,27.26,27.27,27.2,27.22,69993.0,24.5243,24.5333,24.4703,24.4883,69993.0
2016-01-26 15:00:00,27.21,27.23,27.14,27.16,53795.0,24.4793,24.4973,24.4163,24.4343,53795.0
2016-01-26 15:05:00,27.15,27.21,27.13,27.19,61485.0,24.4253,24.4793,24.4074,24.4613,61485.0
2016-01-26 15:10:00,27.19,27.26,27.18,27.25,75754.0,24.4613,24.5243,24.4523,24.5153,75754.0
2016-01-26 15:15:00,27.25,27.3,27.16,27.16,66095.0,24.5153,24.5603,24.4343,24.4343,66095.0
2016-01-26 15:20:00,27.16,27.27,27.16,27.22,327188.0,24.4343,24.5333,24.4343,24.4883,327188.0
2016-01-26 15:25:00,27.22,27.26,27.21,27.24,151976.0,24.4883,24.5243,24.4793,24.5063,151976.0
2016-01-26 15:30:00,27.24,27.26,27.21,27.26,117344.0,24.5063,24.5243,24.4793,24.5243,117344.0
2016-01-26 15:35:00,27.26,27.29,27.21,27.27,201876.0,24.5243,24.5513,24.4793,24.5333,201876.0
2016-01-26 15:40:00,27.27,27.33,27.26,27.31,159388.0,24.5333,24.5873,24.5243,24.5693,159388.0
2016-01-26 15:45:00,27.32,27.33,27.26,27.26,240738.0,24.5783,24.5873,24.5243,24.5243,240738.0
2016-01-26 15:50:00,27.27,27.33,27.23,27.3,236881.0,24.5333,24.5873,24.4973,24.5603,236881.0
2016-01-26 15:55:00,27.29,27.35,27.25,27.35,651470.0,24.5513,24.6053,24.5153,24.6053,651470.0
2016-01-27 09:30:00,26.98,27.08,26.85,26.92,94820.0,24.2724,24.3624,24.1555,24.2184,94820.0
2016-01-27 09:35:00,26.91,27.17,26.91,27.08,48173.0,24.2094,24.4433,24.2094,24.3624,48173.0
2016-01-27 09:40:00,27.08,27.12,26.96,27.06,55695.0,24.3624,24.3984,24.2544,24.3444,55695.0
2016-01-27 09:45:00,27.06,27.25,27.06,27.2,86018.0,24.3444,24.5153,24.3444,24.4703,86018.0
2016-01-27 09:50:00,27.2,27.2,27.0,27.02,66291.0,24.4703,24.4703,24.2904,24.3084,66291.0
2016-01-27 09:55:00,27.0,27.02,26.91,26.91,36078.0,24.2904,24.3084,24.2094,24.2094,36078.0
2016-01-27 10:00:00,26.93,27.27,26.92,26.95,274627.0,24.2274,24.5333,24.2184,24.2454,274627.0
2016-01-27 10:05:00,26.95,27.07,26.91,27.01,58737.0,24.2454,24.3534,24.2094,24.2994,58737.0
2016-01-27 10:10:00,27.0,27.0,26.81,26.83,189559.0,24.2904,24.2904,24.1195,24.1375,189559.0
2016-01-27 10:15:00,26.83,26.9,26.76,26.87,65117.0,24.1375,24.2004,24.0745,24.1734,65117.0
2016-01-27 10:20:00,26.88,26.93,26.84,26.89,51186.0,24.1824,24.2274,24.1465,24.1914,51186.0
2016-01-27 10:25:00,26.87,26.91,26.82,26.87,63219.0,24.1734,24.2094,24.1285,24.1734,63219.0
2016-01-27 10:30:00,26.87,26.98,26.78,26.93,178818.0,24.1734,24.2724,24.0925,24.2274,178818.0
2016-01-27 10:35:00,26.95,27.13,26.95,27.11,77278.0,24.2454,24.4074,24.2454,24.3894,77278.0
2016-01-27 10:40:00,27.1,27.16,27.08,27.12,56034.0,24.3804,24.4343,24.3624,24.3984,56034.0
2016-01-27 10:45:00,27.14,27.15,27.05,27.08,58434.0,24.4163,24.4253,24.3354,24.3624,58434.0
2016-01-27 10:50:00,27.08,27.11,27.03,27.09,57219.0,24.3624,24.3894,24.3174,24.3714,57219.0
2016-01-27 10:55:00,27.08,27.08,27.02,27.06,42290.0,24.3624,24.3624,24.3084,24.3444,42290.0
2016-01-27 11:00:00,27.06,27.06,26.96,26.99,43228.0,24.3444,24.3444,24.2544,24.2814,43228.0
2016-01-27 11:05:00,27.0,27.03,26.97,26.99,24756.0,24.2904,24.3174,24.2634,24.2814,24756.0
2016-01-27 11:10:00,26.99,26.99,26.92,26.95,21974.0,24.2814,24.2814,24.2184,24.2454,21974.0
2016-01-27 11:15:00,26.94,26.98,26.9,26.98,26679.0,24.2364,24.2724,24.2004,24.2724,26679.0
2016-01-27 11:20:00,26.97,27.05,26.96,27.01,38896.0,24.2634,24.3354,24.2544,24.2994,38896.0
2016-01-27 11:25:00,27.02,27.17,27.01,27.11,85423.0,24.3084,24.4433,24.2994,24.3894,85423.0
2016-01-27 11:30:00,27.11,27.16,27.08,27.16,52391.0,24.3894,24.4343,24.3624,24.4343,52391.0
2016-01-27 11:35:00,27.17,27.19,27.13,27.14,32558.0,24.4433,24.4613,24.4074,24.4163,32558.0
2016-01-27 11:40:00,27.14,27.21,27.09,27.2,41411.0,24.4163,24.4793,24.3714,24.4703,41411.0
2016-01-27 11:45:00,27.21,27.26,27.19,27.19,37375.0,24.4793,24.5243,24.4613,24.4613,37375.0
2016-01-27 11:50:00,27.2,27.21,27.16,27.19,53839.0,24.4703,24.4793,24.4343,24.4613,53839.0
2016-01-27 11:55:00,27.19,27.25,27.19,27.23,37839.0,24.4613,24.5153,24.4613,24.4973,37839.0
2016-01-27 12:00:00,27.23,27.26,27.2,27.21,223949.0,24.4973,24.5243,24.4703,24.4793,223949.0
2016-01-27 12:05:00,27.21,27.25,27.18,27.19,38734.0,24.4793,24.5153,24.4523,24.4613,38734.0
2016-01-27 12:10:00,27.18,27.24,27.18,27.23,27398.0,24.4523,24.5063,24.4523,24.4973,27398.0
2016-01-27 12:15:00,27.23,27.25,27.22,27.24,21436.0,24.4973,24.5153,24.4883,24.5063,21436.0
2016-01-27 12:20:00,27.24,27.24,27.14,27.15,23636.0,24.5063,24.5063,24.4163,24.4253,23636.0
2016-01-27 12:25:00,27.16,27.2,27.11,27.11,20031.0,24.4343,24.4703,24.3894,24.3894,20031.0
2016-01-27 12:30:00,27.12,27.12,27.02,27.03,23693.0,24.3984,24.3984,24.3084,24.3174,23693.0
2016-01-27 12:35:00,27.03,27.05,26.99,27.05,65370.0,24.3174,24.3354,24.2814,24.3354,65370.0
2016-01-27 12:40:00,27.04,27.07,27.0,27.02,50278.0,24.3264,24.3534,24.2904,24.3084,50278.0
2016-01-27 12:45:00,27.02,27.02,26.98,26.99,25144.0,24.3084,24.3084,24.2724,24.2814,25144.0
2016-01-27 12:50:00,27.0,27.01,26.97,27.0,29275.0,24.2904,24.2994,24.2634,24.2904,29275.0
2016-01-27 12:55:00,26.99,27.0,26.94,26.96,30158.0,24.2814,24.2904,24.2364,24.2544,30158.0
2016-01-27 13:00:00,26.96,26.98,26.92,26.97,33212.0,24.2544,24.2724,24.2184,24.2634,33212.0
2016-01-27 13:05:00,26.96,27.03,26.96,27.02,54435.0,24.2544,24.3174,24.2544,24.3084,54435.0
2016-01-27 13:10:00,27.02,27.06,26.95,26.95,55349.0,24.3084,24.3444,24.2454,24.2454,55349.0
2016-01-27 13:15:00,26.95,26.99,26.93,26.96,52237.0,24.2454,24.2814,24.2274,24.2544,52237.0
2016-01-27 13:20:00,26.96,27.0,26.95,26.98,58758.0,24.2544,24.2904,24.2454,24.2724,58758.0
2016-01-27 13:25:00,26.99,27.0,26.96,26.96,23454.0,24.2814,24.2904,24.2544,24.2544,23454.0
2016-01-27 13:30:00,26.96,27.03,26.96,27.0,65668.0,24.2544,24.3174,24.2544,24.2904,65668.0
2016-01-27 13:35:00,26.99,27.02,26.97,27.0,25085.0,24.2814,24.3084,24.2634,24.2904,25085.0
2016-01-27 13:40:00,27.0,27.0,26.91,26.95,29808.0,24.2904,24.2904,24.2094,24.2454,29808.0
2016-01-27 13:45:00,26.96,27.01,26.93,26.93,32576.0,24.2544,24.2994,24.2274,24.2274,32576.0
2016-01-27 13:50:00,26.93,27.01,26.91,26.95,30143.0,24.2274,24.2994,24.2094,24.2454,30143.0
2016-01-27 13:55:00,26.96,27.03,26.96,27.03,25247.0,24.2544,24.3174,24.2544,24.3174,25247.0
2016-01-27 14:00:00,27.03,27.24,27.01,27.07,224462.0,24.3174,24.5063,24.2994,24.3534,224462.0
2016-01-27 14:05:00,27.1,27.1,26.89,26.89,78648.0,24.3804,24.3804,24.1914,24.1914,78648.0
2016-01-27 14:10:00,26.89,27.0,26.83,26.92,115346.0,24.1914,24.2904,24.1375,24.2184,115346.0
2016-01-27 14:15:00,26.92,27.04,26.92,26.97,119198.0,24.2184,24.3264,24.2184,24.2634,119198.0
2016-01-27 14:20:00,26.98,27.13,26.97,27.01,215631.0,24.2724,24.4074,24.2634,24.2994,215631.0
2016-01-27 14:25:00,27.0,27.12,26.96,27.09,159931.0,24.2904,24.3984,24.2544,24.3714,159931.0
2016-01-27 14:30:00,27.09,27.12,27.03,27.11,30958.0,24.3714,24.3984,24.3174,24.3894,30958.0
2016-01-27 14:35:00,27.11,27.11,26.87,26.88,52436.0,24.3894,24.3894,24.1734,24.1824,52436.0
2016-01-27 14:40:00,26.88,26.97,26.82,26.96,81780.0,24.1824,24.2634,24.1285,24.2544,81780.0
2016-01-27 14:45:00,26.96,27.02,26.91,26.94,110657.0,24.2544,24.3084,24.2094,24.2364,110657.0
2016-01-27 14:50:00,26.94,26.99,26.89,26.91,42887.0,24.2364,24.2814,24.1914,24.2094,42887.0
2016-01-27 14:55:00,26.9,26.93,26.8,26.83,53127.0,24.2004,24.2274,24.1105,24.1375,53127.0
2016-01-27 15:00:00,26.83,26.85,26.7,26.74,67954.0,24.1375,24.1555,24.0205,24.0565,67954.0
2016-01-27 15:05:00,26.74,26.81,26.69,26.8,91544.0,24.0565,24.1195,24.0115,24.1105,91544.0
2016-01-27 15:10:00,26.8,26.8,26.66,26.7,136657.0,24.1105,24.1105,23.9845,24.0205,136657.0
2016-01-27 15:15:00,26.7,26.73,26.65,26.69,118297.0,24.0205,24.0475,23.9755,24.0115,118297.0
2016-01-27 15:20:00,26.68,26.8,26.66,26.78,79503.0,24.0025,24.1105,23.9845,24.0925,79503.0
2016-01-27 15:25:00,26.77,26.86,26.75,26.78,86097.0,24.0835,24.1644,24.0655,24.0925,86097.0
2016-01-27 15:30:00,26.77,26.83,26.75,26.77,90439.0,24.0835,24.1375,24.0655,24.0835,90439.0
2016-01-27 15:35:00,26.77,26.85,26.73,26.8,159021.0,24.0835,24.1555,24.0475,24.1105,159021.0
2016-01-27 15:40:00,26.79,26.85,26.75,26.84,152625.0,24.1015,24.1555,24.0655,24.1465,152625.0
2016-01-27 15:45:00,26.83,26.91,26.83,26.86,172222.0,24.1375,24.2094,24.1375,24.1644,172222.0
2016-01-27 15:50:00,26.86,26.86,26.74,26.78,179416.0,24.1644,24.1644,24.0565,24.0925,179416.0
2016-01-27 15:55:00,26.79,26.85,26.77,26.8,320479.0,24.1015,24.1555,24.0835,24.1105,320479.0
2016-01-28 09:30:00,27.09,27.22,27.0,27.03,53311.0,24.3714,24.4883,24.2904,24.3174,53311.0
2016-01-28 09:35:00,27.08,27.25,27.0,27.21,62128.0,24.3624,24.5153,24.2904,24.4793,62128.0
2016-01-28 09:40:00,27.22,27.22,27.07,27.2,66878.0,24.4883,24.4883,24.3534,24.4703,66878.0
2016-01-28 09:45:00,27.23,27.24,27.08,27.13,50529.0,24.4973,24.5063,24.3624,24.4074,50529.0
2016-01-28 09:50:00,27.16,27.32,27.16,27.29,51163.0,24.4343,24.5783,24.4343,24.5513,51163.0
2016-01-28 09:55:00,27.3,27.43,27.3,27.38,98072.0,24.5603,24.6772,24.5603,24.6323,98072.0
2016-01-28 10:00:00,27.36,27.4,27.1,27.13,104276.0,24.6143,24.6503,24.3804,24.4074,104276.0
2016-01-28 10:05:00,27.11,27.17,26.94,26.96,81506.0,24.3894,24.4433,24.2364,24.2544,81506.0
2016-01-28 10:10:00,26.95,26.99,26.87,26.94,53702.0,24.2454,24.2814,24.1734,24.2364,53702.0
2016-01-28 10:15:00,26.94,26.96,26.75,26.8,103347.0,24.2364,24.2544,24.0655,24.1105,103347.0
2016-01-28 10:20:00,26.8,26.91,26.76,26.91,49356.0,24.1105,24.2094,24.0745,24.2094,49356.0
2016-01-28 10:25:00,26.91,26.94,26.7,26.72,93832.0,24.2094,24.2364,24.0205,24.0385,93832.0
2016-01-28 10:30:00,26.73,26.82,26.67,26.77,75663.0,24.0475,24.1285,23.9935,24.0835,75663.0
2016-01-28 10:35:00,26.76,26.8,26.68,26.72,197489.0,24.0745,24.1105,24.0025,24.0385,197489.0
2016-01-28 10:40:00,26.73,26.86,26.67,26.71,255722.0,24.0475,24.1644,23.9935,24.0295,255722.0
2016-01-28 10:45:00,26.7,26.75,26.5,26.75,105546.0,24.0205,24.0655,23.8406,24.0655,105546.0
2016-01-28 10:50:00,26.75,26.75,26.61,26.62,55376.0,24.0655,24.0655,23.9395,23.9485,55376.0
2016-01-28 10:55:00,26.64,26.75,26.63,26.72,28915.0,23.9665,24.0655,23.9575,24.0385,28915.0
2016-01-28 11:00:00,26.72,26.86,26.72,26.81,30927.0,24.0385,24.1644,24.0385,24.1195,30927.0
2016-01-28 11:05:00,26.82,26.99,26.82,26.94,86427.0,24.1285,24.2814,24.1285,24.2364,86427.0
2016-01-28 11:10:00,26.93,26.99,26.91,26.91,78050.0,24.2274,24.2814,24.2094,24.2094,78050.0
2016-01-28 11:15:00,26.91,26.95,26.79,26.82,35209.0,24.2094,24.2454,24.1015,24.1285,35209.0
2016-01-28 11:20:00,26.81,26.84,26.76,26.8,32453.0,24.1195,24.1465,24.0745,24.1105,32453.0
2016-01-28 11:25:00,26.8,26.81,26.63,26.66,46833.0,24.1105,24.1195,23.9575,23.9845,46833.0
2016-01-28 11:30:00,26.65,26.7,26.58,26.64,25586.0,23.9755,24.0205,23.9125,23.9665,25586.0
2016-01-28 11:35:00,26.64,26.64,26.57,26.6,41205.0,23.9665,23.9665,23.9036,23.9305,41205.0
2016-01-28 11:40:00,26.59,26.63,26.53,26.62,50499.0,23.9215,23.9575,23.8676,23.9485,50499.0
2016-01-28 11:45:00,26.62,26.64,26.56,26.58,47038.0,23.9485,23.9665,23.8946,23.9125,47038.0
2016-01-28 11:50:00,26.58,26.63,26.58,26.59,27853.0,23.9125,23.9575,23.9125,23.9215,27853.0
2016-01-28 11:55:00,26.6,26.6,26.43,26.5,106609.0,23.9305,23.9305,23.7776,23.8406,106609.0
2016-01-28 12:00:00,26.49,26.69,26.49,26.69,60998.0,23.8316,24.0115,23.8316,24.0115,60998.0
2016-01-28 12:05:00,26.69,26.69,26.56,26.59,31678.0,24.0115,24.0115,23.8946,23.9215,31678.0
2016-01-28 12:10:00,26.59,26.59,26.48,26.52,74082.0,23.9215,23.9215,23.8226,23.8586,74082.0
2016-01-28 12:15:00,26.52,26.59,26.51,26.56,16214.0,23.8586,23.9215,23.8496,23.8946,16214.0
2016-01-28 12:20:00,26.57,26.65,26.57,26.6,43153.0,23.9036,23.9755,23.9036,23.9305,43153.0
2016-01-28 12:25:00,26.59,26.65,26.53,26.65,23788.0,23.9215,23.9755,23.8676,23.9755,23788.0
2016-01-28 12:30:00,26.65,26.8,26.63,26.77,27160.0,23.9755,24.1105,23.9575,24.0835,27160.0
2016-01-28 12:35:00,26.78,26.79,26.71,26.71,28046.0,24.0925,24.1015,24.0295,24.0295,28046.0
2016-01-28 12:40:00,26.7,26.78,26.69,26.73,15681.0,24.0205,24.0925,24.0115,24.0475,15681.0
2016-01-28 12:45:00,26.75,26.8,26.73,26.73,17256.0,24.0655,24.1105,24.0475,24.0475,17256.0
2016-01-28 12:50:00,26.73,26.75,26.61,26.61,21522.0,24.0475,24.0655,23.9395,23.9395,21522.0
2016-01-28 12:55:00,26.62,26.66,26.6,26.64,21076.0,23.9485,23.9845,23.9305,23.9665,21076.0
2016-01-28 13:00:00,26.64,26.68,26.63,26.66,22811.0,23.9665,24.0025,23.9575,23.9845,22811.0
2016-01-28 13:05:00,26.65,26.73,26.62,26.73,38159.0,23.9755,24.0475,23.9485,24.0475,38159.0
2016-01-28 13:10:00,26.75,26.77,26.7,26.72,39645.0,24.0655,24.0835,24.0205,24.0385,39645.0
2016-01-28 13:15:00,26.72,26.73,26.58,26.59,46568.0,24.0385,24.0475,23.9125,23.9215,46568.0
2016-01-28 13:20:00,26.6,26.62,26.54,26.56,43704.0,23.9305,23.9485,23.8766,23.8946,43704.0
2016-01-28 13:25:00,26.57,26.68,26.54,26.68,45928.0,23.9036,24.0025,23.8766,24.0025,45928.0
2016-01-28 13:30:00,26.67,26.85,26.65,26.82,314470.0,23.9935,24.1555,23.9755,24.1285,314470.0
2016-01-28 13:35:00,26.82,26.87,26.73,26.75,120304.0,24.1285,24.1734,24.0475,24.0655,120304.0
2016-01-28 13:40:00,26.74,26.8,26.71,26.75,41179.0,24.0565,24.1105,24.0295,24.0655,41179.0
2016-01-28 13:45:00,26.75,26.79,26.72,26.78,26204.0,24.0655,24.1015,24.0385,24.0925,26204.0
2016-01-28 13:50:00,26.76,26.77,26.67,26.7,39884.0,24.0745,24.0835,23.9935,24.0205,39884.0
2016-01-28 13:55:00,26.71,26.78,26.69,26.73,270191.0,24.0295,24.0925,24.0115,24.0475,270191.0
2016-01-28 14:00:00,26.73,26.82,26.72,26.81,156455.0,24.0475,24.1285,24.0385,24.1195,156455.0
2016-01-28 14:05:00,26.83,26.93,26.81,26.85,118889.0,24.1375,24.2274,24.1195,24.1555,118889.0
2016-01-28 14:10:00,26.86,26.94,26.84,26.94,44717.0,24.1644,24.2364,24.1465,24.2364,44717.0
2016-01-28 14:15:00,26.94,26.94,26.86,26.88,66680.0,24.2364,24.2364,24.1644,24.1824,66680.0
2016-01-28 14:20:00,26.88,26.89,26.81,26.83,26986.0,24.1824,24.1914,24.1195,24.1375,26986.0
2016-01-28 14:25:00,26.83,26.93,26.82,26.91,41934.0,24.1375,24.2274,24.1285,24.2094,41934.0
2016-01-28 14:30:00,26.9,27.05,26.9,27.0,111097.0,24.2004,24.3354,24.2004,24.2904,111097.0
2016-01-28 14:35:00,27.0,27.03,26.97,26.97,76354.0,24.2904,24.3174,24.2634,24.2634,76354.0
2016-01-28 14:40:00,26.97,26.97,26.83,26.84,53415.0,24.2634,24.2634,24.1375,24.1465,53415.0
2016-01-28 14:45:00,26.85,26.87,26.82,26.83,38387.0,24.1555,24.1734,24.1285,24.1375,38387.0
2016-01-28 14:50:00,26.83,26.85,26.75,26.78,52655.0,24.1375,24.1555,24.0655,24.0925,52655.0
2016-01-28 14:55:00,26.8,26.81,26.74,26.8,44500.0,24.1105,24.1195,24.0565,24.1105,44500.0
2016-01-28 15:00:00,26.81,26.84,26.79,26.83,36334.0,24.1195,24.1465,24.1015,24.1375,36334.0
2016-01-28 15:05:00,26.82,26.84,26.79,26.82,65892.0,24.1285,24.1465,24.1015,24.1285,65892.0
2016-01-28 15:10:00,26.83,26.9,26.83,26.85,30874.0,24.1375,24.2004,24.1375,24.1555,30874.0
2016-01-28 15:15:00,26.84,26.87,26.81,26.85,49101.0,24.1465,24.1734,24.1195,24.1555,49101.0
2016-01-28 15:20:00,26.84,26.86,26.8,26.84,34667.0,24.1465,24.1644,24.1105,24.1465,34667.0
2016-01-28 15:25:00,26.83,26.84,26.77,26.78,58219.0,24.1375,24.1465,24.0835,24.0925,58219.0
2016-01-28 15:30:00,26.77,26.8,26.76,26.77,84925.0,24.0835,24.1105,24.0745,24.0835,84925.0
2016-01-28 15:35:00,26.77,26.83,26.76,26.77,89599.0,24.0835,24.1375,24.0745,24.0835,89599.0
2016-01-28 15:40:00,26.78,26.79,26.69,26.69,76847.0,24.0925,24.1015,24.0115,24.0115,76847.0
2016-01-28 15:45:00,26.68,26.78,26.68,26.76,87868.0,24.0025,24.0925,24.0025,24.0745,87868.0
2016-01-28 15:50:00,26.77,26.8,26.75,26.78,114752.0,24.0835,24.1105,24.0655,24.0925,114752.0
2016-01-28 15:55:00,26.78,26.81,26.77,26.78,185433.0,24.0925,24.1195,24.0835,24.0925,185433.0
2016-01-29 09:30:00,26.84,27.0,26.73,27.0,60015.0,24.1465,24.2904,24.0475,24.2904,60015.0
2016-01-29 09:35:00,27.0,27.19,26.96,26.96,69067.0,24.2904,24.4613,24.2544,24.2544,69067.0
2016-01-29 09:40:00,26.97,27.02,26.91,26.93,64319.0,24.2634,24.3084,24.2094,24.2274,64319.0
2016-01-29 09:45:00,26.94,27.02,26.77,26.88,44970.0,24.2364,24.3084,24.0835,24.1824,44970.0
2016-01-29 09:50:00,26.88,26.99,26.79,26.9,44946.0,24.1824,24.2814,24.1015,24.2004,44946.0
2016-01-29 09:55:00,26.9,26.91,26.77,26.87,32854.0,24.2004,24.2094,24.0835,24.1734,32854.0
2016-01-29 10:00:00,26.87,26.91,26.81,26.91,35191.0,24.1734,24.2094,24.1195,24.2094,35191.0
2016-01-29 10:05:00,26.91,27.02,26.87,27.01,87120.0,24.2094,24.3084,24.1734,24.2994,87120.0
2016-01-29 10:10:00,27.02,27.06,26.92,26.93,36375.0,24.3084,24.3444,24.2184,24.2274,36375.0
2016-01-29 10:15:00,26.92,27.09,26.9,27.04,42748.0,24.2184,24.3714,24.2004,24.3264,42748.0
2016-01-29 10:20:00,27.04,27.12,27.03,27.08,29113.0,24.3264,24.3984,24.3174,24.3624,29113.0
2016-01-29 10:25:00,27.08,27.1,26.94,26.95,34840.0,24.3624,24.3804,24.2364,24.2454,34840.0
2016-01-29 10:30:00,26.93,27.01,26.93,26.94,55630.0,24.2274,24.2994,24.2274,24.2364,55630.0
2016-01-29 10:35:00,26.93,27.06,26.93,27.02,30270.0,24.2274,24.3444,24.2274,24.3084,30270.0
2016-01-29 10:40:00,27.02,27.07,27.01,27.05,29495.0,24.3084,24.3534,24.2994,24.3354,29495.0
2016-01-29 10:45:00,27.06,27.18,27.02,27.18,67803.0,24.3444,24.4523,24.3084,24.4523,67803.0
2016-01-29 10:50:00,27.18,27.19,27.09,27.11,96365.0,24.4523,24.4613,24.3714,24.3894,96365.0
2016-01-29 10:55:00,27.1,27.17,27.09,27.14,67160.0,24.3804,24.4433,24.3714,24.4163,67160.0
2016-01-29 11:00:00,27.16,27.24,27.16,27.18,41395.0,24.4343,24.5063,24.4343,24.4523,41395.0
2016-01-29 11:05:00,27.18,27.25,27.18,27.25,29067.0,24.4523,24.5153,24.4523,24.5153,29067.0
2016-01-29 11:10:00,27.24,27.28,27.22,27.24,105307.0,24.5063,24.5423,24.4883,24.5063,105307.0
2016-01-29 11:15:00,27.24,27.25,27.13,27.17,45649.0,24.5063,24.5153,24.4074,24.4433,45649.0
2016-01-29 11:20:00,27.17,27.28,27.15,27.26,46228.0,24.4433,24.5423,24.4253,24.5243,46228.0
2016-01-29 11:25:00,27.26,27.3,27.21,27.25,38491.0,24.5243,24.5603,24.4793,24.5153,38491.0
2016-01-29 11:30:00,27.26,27.28,27.19,27.26,52284.0,24.5243,24.5423,24.4613,24.5243,52284.0
2016-01-29 11:35:00,27.27,27.28,27.15,27.19,41971.0,24.5333,24.5423,24.4253,24.4613,41971.0
2016-01-29 11:40:00,27.19,27.25,27.19,27.24,29289.0,24.4613,24.5153,24.4613,24.5063,29289.0
2016-01-29 11:45:00,27.25,27.3,27.22,27.26,45190.0,24.5153,24.5603,24.4883,24.5243,45190.0
2016-01-29 11:50:00,27.26,27.4,27.24,27.37,54478.0,24.5243,24.6503,24.5063,24.6233,54478.0
2016-01-29 11:55:00,27.37,27.41,27.32,27.34,33731.0,24.6233,24.6593,24.5783,24.5963,33731.0
2016-01-29 12:00:00,27.35,27.35,27.26,27.31,24389.0,24.6053,24.6053,24.5243,24.5693,24389.0
2016-01-29 12:05:00,27.32,27.36,27.29,27.31,27924.0,24.5783,24.6143,24.5513,24.5693,27924.0
2016-01-29 12:10:00,27.31,27.39,27.31,27.37,25817.0,24.5693,24.6413,24.5693,24.6233,25817.0
2016-01-29 12:15:00,27.37,27.43,27.37,27.37,29025.0,24.6233,24.6772,24.6233,24.6233,29025.0
2016-01-29 12:20:00,27.39,27.41,27.35,27.4,24665.0,24.6413,24.6593,24.6053,24.6503,24665.0
2016-01-29 12:25:00,27.39,27.45,27.39,27.45,62384.0,24.6413,24.6952,24.6413,24.6952,62384.0
2016-01-29 12:30:00,27.45,27.46,27.38,27.38,58870.0,24.6952,24.7042,24.6323,24.6323,58870.0
2016-01-29 12:35:00,27.38,27.44,27.38,27.43,20701.0,24.6323,24.6862,24.6323,24.6772,20701.0
2016-01-29 12:40:00,27.43,27.47,27.41,27.41,25096.0,24.6772,24.7132,24.6593,24.6593,25096.0
2016-01-29 12:45:00,27.42,27.44,27.39,27.4,27200.0,24.6682,24.6862,24.6413,24.6503,27200.0
2016-01-29 12:50:00,27.4,27.48,27.39,27.47,61593.0,24.6503,24.7222,24.6413,24.7132,61593.0
2016-01-29 12:55:00,27.48,27.49,27.43,27.47,30109.0,24.7222,24.7312,24.6772,24.7132,30109.0
2016-01-29 13:00:00,27.46,27.5,27.42,27.43,37240.0,24.7042,24.7402,24.6682,24.6772,37240.0
2016-01-29 13:05:00,27.43,27.46,27.39,27.41,30308.0,24.6772,24.7042,24.6413,24.6593,30308.0
2016-01-29 13:10:00,27.41,27.45,27.4,27.41,58548.0,24.6593,24.6952,24.6503,24.6593,58548.0
2016-01-29 13:15:00,27.41,27.49,27.41,27.48,30713.0,24.6593,24.7312,24.6593,24.7222,30713.0
2016-01-29 13:20:00,27.48,27.49,27.44,27.48,34031.0,24.7222,24.7312,24.6862,24.7222,34031.0
2016-01-29 13:25:00,27.47,27.49,27.41,27.43,33506.0,24.7132,24.7312,24.6593,24.6772,33506.0
2016-01-29 13:30:00,27.44,27.46,27.37,27.39,32980.0,24.6862,24.7042,24.6233,24.6413,32980.0
2016-01-29 13:35:00,27.39,27.43,27.38,27.42,51213.0,24.6413,24.6772,24.6323,24.6682,51213.0
2016-01-29 13:40:00,27.42,27.5,27.42,27.48,28431.0,24.6682,24.7402,24.6682,24.7222,28431.0
2016-01-29 13:45:00,27.48,27.49,27.45,27.47,40028.0,24.7222,24.7312,24.6952,24.7132,40028.0
2016-01-29 13:50:00,27.47,27.48,27.41,27.43,40268.0,24.7132,24.7222,24.6593,24.6772,40268.0
2016-01-29 13:55:00,27.43,27.43,27.39,27.42,43942.0,24.6772,24.6772,24.6413,24.6682,43942.0
2016-01-29 14:00:00,27.41,27.44,27.4,27.42,55013.0,24.6593,24.6862,24.6503,24.6682,55013.0
2016-01-29 14:05:00,27.43,27.46,27.41,27.42,94846.0,24.6772,24.7042,24.6593,24.6682,94846.0
2016-01-29 14:10:00,27.41,27.43,27.37,27.42,49413.0,24.6593,24.6772,24.6233,24.6682,49413.0
2016-01-29 14:15:00,27.43,27.5,27.43,27.48,40944.0,24.6772,24.7402,24.6772,24.7222,40944.0
2016-01-29 14:20:00,27.48,27.54,27.48,27.52,85633.0,24.7222,24.7762,24.7222,24.7582,85633.0
2016-01-29 14:25:00,27.52,27.59,27.52,27.59,38590.0,24.7582,24.8212,24.7582,24.8212,38590.0
2016-01-29 14:30:00,27.59,27.6,27.54,27.58,45747.0,24.8212,24.8302,24.7762,24.8122,45747.0
2016-01-29 14:35:00,27.58,27.61,27.53,27.54,42403.0,24.8122,24.8392,24.7672,24.7762,42403.0
2016-01-29 14:40:00,27.54,27.62,27.54,27.6,45815.0,24.7762,24.8482,24.7762,24.8302,45815.0
2016-01-29 14:45:00,27.61,27.62,27.58,27.58,77608.0,24.8392,24.8482,24.8122,24.8122,77608.0
2016-01-29 14:50:00,27.58,27.62,27.53,27.53,50600.0,24.8122,24.8482,24.7672,24.7672,50600.0
2016-01-29 14:55:00,27.54,27.54,27.49,27.52,55231.0,24.7762,24.7762,24.7312,24.7582,55231.0
2016-01-29 15:00:00,27.52,27.53,27.48,27.48,78731.0,24.7582,24.7672,24.7222,24.7222,78731.0
2016-01-29 15:05:00,27.49,27.49,27.45,27.46,61950.0,24.7312,24.7312,24.6952,24.7042,61950.0
2016-01-29 15:10:00,27.46,27.54,27.45,27.54,55798.0,24.7042,24.7762,24.6952,24.7762,55798.0
2016-01-29 15:15:00,27.54,27.59,27.51,27.56,83494.0,24.7762,24.8212,24.7492,24.7942,83494.0
2016-01-29 15:20:00,27.57,27.62,27.55,27.61,64731.0,24.8032,24.8482,24.7852,24.8392,64731.0
2016-01-29 15:25:00,27.61,27.67,27.61,27.67,99687.0,24.8392,24.8932,24.8392,24.8932,99687.0
2016-01-29 15:30:00,27.67,27.67,27.6,27.64,156395.0,24.8932,24.8932,24.8302,24.8662,156395.0
2016-01-29 15:35:00,27.64,27.67,27.59,27.59,96557.0,24.8662,24.8932,24.8212,24.8212,96557.0
2016-01-29 15:40:00,27.59,27.63,27.56,27.6,125922.0,24.8212,24.8572,24.7942,24.8302,125922.0
2016-01-29 15:45:00,27.6,27.63,27.58,27.58,165492.0,24.8302,24.8572,24.8122,24.8122,165492.0
2016-01-29 15:50:00,27.59,27.59,27.54,27.55,238955.0,24.8212,24.8212,24.7762,24.7852,238955.0
2016-01-29 15:55:00,27.55,27.59,27.49,27.51,857882.0,24.7852,24.8212,24.7312,24.7492,857882.0
2016-02-01 09:30:00,27.33,27.4,27.15,27.24,115971.0,24.5873,24.6503,24.4253,24.5063,115971.0
2016-02-01 09:35:00,27.31,27.35,27.21,27.33,99337.0,24.5693,24.6053,24.4793,24.5873,99337.0
2016-02-01 09:40:00,27.33,27.42,27.29,27.32,39256.0,24.5873,24.6682,24.5513,24.5783,39256.0
2016-02-01 09:45:00,27.33,27.34,27.23,27.23,48294.0,24.5873,24.5963,24.4973,24.4973,48294.0
2016-02-01 09:50:00,27.22,27.35,27.19,27.35,62563.0,24.4883,24.6053,24.4613,24.6053,62563.0
2016-02-01 09:55:00,27.33,27.4,27.32,27.36,45703.0,24.5873,24.6503,24.5783,24.6143,45703.0
2016-02-01 10:00:00,27.35,27.35,27.18,27.25,61665.0,24.6053,24.6053,24.4523,24.5153,61665.0
2016-02-01 10:05:00,27.25,27.5,27.24,27.49,114278.0,24.5153,24.7402,24.5063,24.7312,114278.0
2016-02-01 10:10:00,27.49,27.51,27.39,27.39,64398.0,24.7312,24.7492,24.6413,24.6413,64398.0
2016-02-01 10:15:00,27.38,27.44,27.28,27.28,41014.0,24.6323,24.6862,24.5423,24.5423,41014.0
2016-02-01 10:20:00,27.3,27.37,27.3,27.31,70414.0,24.5603,24.6233,24.5603,24.5693,70414.0
2016-02-01 10:25:00,27.3,27.33,27.23,27.27,42186.0,24.5603,24.5873,24.4973,24.5333,42186.0
2016-02-01 10:30:00,27.27,27.29,27.22,27.24,26656.0,24.5333,24.5513,24.4883,24.5063,26656.0
2016-02-01 10:35:00,27.25,27.35,27.24,27.32,49747.0,24.5153,24.6053,24.5063,24.5783,49747.0
2016-02-01 10:40:00,27.33,27.44,27.33,27.44,35902.0,24.5873,24.6862,24.5873,24.6862,35902.0
2016-02-01 10:45:00,27.45,27.47,27.35,27.36,23059.0,24.6952,24.7132,24.6053,24.6143,23059.0
2016-02-01 10:50:00,27.35,27.35,27.27,27.32,33342.0,24.6053,24.6053,24.5333,24.5783,33342.0
2016-02-01 10:55:00,27.31,27.37,27.29,27.32,26146.0,24.5693,24.6233,24.5513,24.5783,26146.0
2016-02-01 11:00:00,27.32,27.33,27.2,27.21,40658.0,24.5783,24.5873,24.4703,24.4793,40658.0
2016-02-01 11:05:00,27.21,27.26,27.2,27.21,48828.0,24.4793,24.5243,24.4703,24.4793,48828.0
2016-02-01 11:10:00,27.2,27.26,27.18,27.25,32258.0,24.4703,24.5243,24.4523,24.5153,32258.0
2016-02-01 11:15:00,27.25,27.27,27.16,27.17,37957.0,24.5153,24.5333,24.4343,24.4433,37957.0
2016-02-01 11:20:00,27.16,27.16,27.03,27.12,97667.0,24.4343,24.4343,24.3174,24.3984,97667.0
2016-02-01 11:25:00,27.12,27.22,27.11,27.21,38077.0,24.3984,24.4883,24.3894,24.4793,38077.0
2016-02-01 11:30:00,27.21,27.22,27.11,27.13,37557.0,24.4793,24.4883,24.3894,24.4074,37557.0
2016-02-01 11:35:00,27.13,27.17,27.13,27.14,31029.0,24.4074,24.4433,24.4074,24.4163,31029.0
2016-02-01 11:40:00,27.15,27.15,27.07,27.1,33129.0,24.4253,24.4253,24.3534,24.3804,33129.0
2016-02-01 11:45:00,27.11,27.15,27.1,27.1,22317.0,24.3894,24.4253,24.3804,24.3804,22317.0
2016-02-01 11:50:00,27.09,27.15,27.06,27.14,25855.0,24.3714,24.4253,24.3444,24.4163,25855.0
2016-02-01 11:55:00,27.14,27.17,27.12,27.16,41114.0,24.4163,24.4433,24.3984,24.4343,41114.0
2016-02-01 12:00:00,27.16,27.21,27.14,27.14,36537.0,24.4343,24.4793,24.4163,24.4163,36537.0
2016-02-01 12:05:00,27.13,27.13,27.06,27.11,23059.0,24.4074,24.4074,24.3444,24.3894,23059.0
2016-02-01 12:10:00,27.11,27.13,27.08,27.11,40058.0,24.3894,24.4074,24.3624,24.3894,40058.0
2016-02-01 12:15:00,27.12,27.13,27.08,27.12,23043.0,24.3984,24.4074,24.3624,24.3984,23043.0
2016-02-01 12:20:00,27.12,27.12,27.03,27.04,22762.0,24.3984,24.3984,24.3174,24.3264,22762.0
2016-02-01 12:25:00,27.05,27.05,26.97,27.02,27102.0,24.3354,24.3354,24.2634,24.3084,27102.0
2016-02-01 12:30:00,27.02,27.09,27.02,27.06,25169.0,24.3084,24.3714,24.3084,24.3444,25169.0
2016-02-01 12:35:00,27.06,27.08,27.04,27.06,19878.0,24.3444,24.3624,24.3264,24.3444,19878.0
2016-02-01 12:40:00,27.07,27.1,27.07,27.08,23710.0,24.3534,24.3804,24.3534,24.3624,23710.0
2016-02-01 12:45:00,27.09,27.09,27.04,27.07,18158.0,24.3714,24.3714,24.3264,24.3534,18158.0
2016-02-01 12:50:00,27.07,27.08,26.94,26.95,50163.0,24.3534,24.3624,24.2364,24.2454,50163.0
2016-02-01 12:55:00,26.96,26.97,26.9,26.93,20861.0,24.2544,24.2634,24.2004,24.2274,20861.0
2016-02-01 13:00:00,26.93,27.05,26.93,27.04,43178.0,24.2274,24.3354,24.2274,24.3264,43178.0
2016-02-01 13:05:00,27.05,27.05,27.0,27.02,17928.0,24.3354,24.3354,24.2904,24.3084,17928.0
2016-02-01 13:10:00,27.01,27.05,26.94,26.97,29150.0,24.2994,24.3354,24.2364,24.2634,29150.0
2016-02-01 13:15:00,26.98,27.01,26.98,27.0,25671.0,24.2724,24.2994,24.2724,24.2904,25671.0
2016-02-01 13:20:00,27.01,27.1,27.01,27.07,28017.0,24.2994,24.3804,24.2994,24.3534,28017.0
2016-02-01 13:25:00,27.08,27.09,26.99,26.99,42480.0,24.3624,24.3714,24.2814,24.2814,42480.0
2016-02-01 13:30:00,26.99,27.01,26.94,26.94,35589.0,24.2814,24.2994,24.2364,24.2364,35589.0
2016-02-01 13:35:00,26.95,26.95,26.93,26.94,25111.0,24.2454,24.2454,24.2274,24.2364,25111.0
2016-02-01 13:40:00,26.93,26.96,26.9,26.91,38403.0,24.2274,24.2544,24.2004,24.2094,38403.0
2016-02-01 13:45:00,26.91,26.99,26.9,26.99,33206.0,24.2094,24.2814,24.2004,24.2814,33206.0
2016-02-01 13:50:00,26.98,26.98,26.92,26.94,30814.0,24.2724,24.2724,24.2184,24.2364,30814.0
2016-02-01 13:55:00,26.95,27.01,26.93,26.98,50833.0,24.2454,24.2994,24.2274,24.2724,50833.0
2016-02-01 14:00:00,26.98,27.01,26.97,26.98,22063.0,24.2724,24.2994,24.2634,24.2724,22063.0
2016-02-01 14:05:00,26.98,26.99,26.91,26.94,40312.0,24.2724,24.2814,24.2094,24.2364,40312.0
2016-02-01 14:10:00,26.94,26.97,26.93,26.94,42047.0,24.2364,24.2634,24.2274,24.2364,42047.0
2016-02-01 14:15:00,26.94,27.01,26.94,27.0,44727.0,24.2364,24.2994,24.2364,24.2904,44727.0
2016-02-01 14:20:00,26.99,27.01,26.95,27.0,49641.0,24.2814,24.2994,24.2454,24.2904,49641.0
2016-02-01 14:25:00,27.0,27.01,26.96,27.0,50242.0,24.2904,24.2994,24.2544,24.2904,50242.0
2016-02-01 14:30:00,26.99,27.0,26.98,27.0,39049.0,24.2814,24.2904,24.2724,24.2904,39049.0
2016-02-01 14:35:00,27.0,27.01,26.98,27.0,44172.0,24.2904,24.2994,24.2724,24.2904,44172.0
2016-02-01 14:40:00,27.0,27.06,27.0,27.05,48255.0,24.2904,24.3444,24.2904,24.3354,48255.0
2016-02-01 14:45:00,27.05,27.06,26.95,26.96,54278.0,24.3354,24.3444,24.2454,24.2544,54278.0
2016-02-01 14:50:00,26.97,26.97,26.91,26.91,35968.0,24.2634,24.2634,24.2094,24.2094,35968.0
2016-02-01 14:55:00,26.91,27.02,26.91,27.01,39536.0,24.2094,24.3084,24.2094,24.2994,39536.0
2016-02-01 15:00:00,27.01,27.04,27.0,27.01,77780.0,24.2994,24.3264,24.2904,24.2994,77780.0
2016-02-01 15:05:00,27.02,27.02,26.97,26.98,56780.0,24.3084,24.3084,24.2634,24.2724,56780.0
2016-02-01 15:10:00,26.99,27.01,26.96,26.98,39515.0,24.2814,24.2994,24.2544,24.2724,39515.0
2016-02-01 15:15:00,26.98,27.1,26.96,27.1,46370.0,24.2724,24.3804,24.2544,24.3804,46370.0
2016-02-01 15:20:00,27.09,27.17,27.09,27.16,65948.0,24.3714,24.4433,24.3714,24.4343,65948.0
2016-02-01 15:25:00,27.16,27.22,27.15,27.19,36938.0,24.4343,24.4883,24.4253,24.4613,36938.0
2016-02-01 15:30:00,27.2,27.2,27.11,27.11,79230.0,24.4703,24.4703,24.3894,24.3894,79230.0
2016-02-01 15:35:00,27.12,27.14,27.08,27.1,131124.0,24.3984,24.4163,24.3624,24.3804,131124.0
2016-02-01 15:40:00,27.1,27.13,27.08,27.13,66184.0,24.3804,24.4074,24.3624,24.4074,66184.0
2016-02-01 15:45:00,27.13,27.14,27.1,27.1,103613.0,24.4074,24.4163,24.3804,24.3804,103613.0
2016-02-01 15:50:00,27.1,27.12,27.07,27.08,172582.0,24.3804,24.3984,24.3534,24.3624,172582.0
2016-02-01 15:55:00,27.08,27.1,27.02,27.03,200043.0,24.3624,24.3804,24.3084,24.3174,200043.0
2016-02-02 09:30:00,26.85,26.9,26.65,26.86,80469.0,24.1555,24.2004,23.9755,24.1644,80469.0
2016-02-02 09:35:00,26.86,26.86,26.66,26.74,38157.0,24.1644,24.1644,23.9845,24.0565,38157.0
2016-02-02 09:40:00,26.74,26.82,26.46,26.47,107345.0,24.0565,24.1285,23.8046,23.8136,107345.0
2016-02-02 09:45:00,26.47,26.56,26.45,26.46,64560.0,23.8136,23.8946,23.7956,23.8046,64560.0
2016-02-02 09:50:00,26.47,26.47,26.41,26.44,36209.0,23.8136,23.8136,23.7596,23.7866,36209.0
2016-02-02 09:55:00,26.42,26.43,26.38,26.41,66338.0,23.7686,23.7776,23.7326,23.7596,66338.0
2016-02-02 10:00:00,26.39,26.49,26.38,26.48,67588.0,23.7416,23.8316,23.7326,23.8226,67588.0
2016-02-02 10:05:00,26.48,26.57,26.45,26.5,63875.0,23.8226,23.9036,23.7956,23.8406,63875.0
2016-02-02 10:10:00,26.49,26.49,26.32,26.33,106631.0,23.8316,23.8316,23.6786,23.6876,106631.0
2016-02-02 10:15:00,26.33,26.53,26.33,26.35,73560.0,23.6876,23.8676,23.6876,23.7056,73560.0
2016-02-02 10:20:00,26.35,26.4,26.31,26.36,57361.0,23.7056,23.7506,23.6696,23.7146,57361.0
2016-02-02 10:25:00,26.36,26.49,26.35,26.43,50086.0,23.7146,23.8316,23.7056,23.7776,50086.0
2016-02-02 10:30:00,26.42,26.53,26.41,26.46,33593.0,23.7686,23.8676,23.7596,23.8046,33593.0
2016-02-02 10:35:00,26.46,26.58,26.44,26.57,35768.0,23.8046,23.9125,23.7866,23.9036,35768.0
2016-02-02 10:40:00,26.56,26.6,26.49,26.58,24105.0,23.8946,23.9305,23.8316,23.9125,24105.0
2016-02-02 10:45:00,26.57,26.57,26.5,26.52,47227.0,23.9036,23.9036,23.8406,23.8586,47227.0
2016-02-02 10:50:00,26.52,26.62,26.49,26.57,100271.0,23.8586,23.9485,23.8316,23.9036,100271.0
2016-02-02 10:55:00,26.58,26.65,26.58,26.62,42605.0,23.9125,23.9755,23.9125,23.9485,42605.0
2016-02-02 11:00:00,26.63,26.7,26.61,26.69,62480.0,23.9575,24.0205,23.9395,24.0115,62480.0
2016-02-02 11:05:00,26.69,26.8,26.68,26.76,61578.0,24.0115,24.1105,24.0025,24.0745,61578.0
2016-02-02 11:10:00,26.77,26.78,26.71,26.75,35190.0,24.0835,24.0925,24.0295,24.0655,35190.0
2016-02-02 11:15:00,26.75,26.75,26.66,26.66,46922.0,24.0655,24.0655,23.9845,23.9845,46922.0
2016-02-02 11:20:00,26.65,26.68,26.61,26.61,40692.0,23.9755,24.0025,23.9395,23.9395,40692.0
2016-02-02 11:25:00,26.62,26.62,26.54,26.56,54511.0,23.9485,23.9485,23.8766,23.8946,54511.0
2016-02-02 11:30:00,26.55,26.56,26.5,26.54,44047.0,23.8856,23.8946,23.8406,23.8766,44047.0
2016-02-02 11:35:00,26.55,26.56,26.51,26.53,23938.0,23.8856,23.8946,23.8496,23.8676,23938.0
2016-02-02 11:40:00,26.53,26.53,26.41,26.42,39481.0,23.8676,23.8676,23.7596,23.7686,39481.0
2016-02-02 11:45:00,26.42,26.43,26.39,26.4,34763.0,23.7686,23.7776,23.7416,23.7506,34763.0
2016-02-02 11:50:00,26.39,26.4,26.35,26.38,33541.0,23.7416,23.7506,23.7056,23.7326,33541.0
2016-02-02 11:55:00,26.38,26.39,26.33,26.35,25847.0,23.7326,23.7416,23.6876,23.7056,25847.0
2016-02-02 12:00:00,26.35,26.45,26.31,26.31,52458.0,23.7056,23.7956,23.6696,23.6696,52458.0
2016-02-02 12:05:00,26.32,26.39,26.3,26.38,46527.0,23.6786,23.7416,23.6606,23.7326,46527.0
2016-02-02 12:10:00,26.39,26.39,26.33,26.36,34951.0,23.7416,23.7416,23.6876,23.7146,34951.0
2016-02-02 12:15:00,26.35,26.35,26.27,26.33,73536.0,23.7056,23.7056,23.6337,23.6876,73536.0
2016-02-02 12:20:00,26.33,26.38,26.32,26.37,30492.0,23.6876,23.7326,23.6786,23.7236,30492.0
2016-02-02 12:25:00,26.37,26.37,26.26,26.29,62302.0,23.7236,23.7236,23.6247,23.6516,62302.0
2016-02-02 12:30:00,26.29,26.29,26.23,26.24,38566.0,23.6516,23.6516,23.5977,23.6067,38566.0
2016-02-02 12:35:00,26.24,26.31,26.22,26.3,60156.0,23.6067,23.6696,23.5887,23.6606,60156.0
2016-02-02 12:40:00,26.31,26.36,26.3,26.32,63584.0,23.6696,23.7146,23.6606,23.6786,63584.0
2016-02-02 12:45:00,26.33,26.35,26.32,26.34,31461.0,23.6876,23.7056,23.6786,23.6966,31461.0
2016-02-02 12:50:00,26.33,26.39,26.32,26.37,46545.0,23.6876,23.7416,23.6786,23.7236,46545.0
2016-02-02 12:55:00,26.37,26.37,26.31,26.37,45005.0,23.7236,23.7236,23.6696,23.7236,45005.0
2016-02-02 13:00:00,26.38,26.41,26.36,26.41,74690.0,23.7326,23.7596,23.7146,23.7596,74690.0
2016-02-02 13:05:00,26.41,26.43,26.35,26.36,41622.0,23.7596,23.7776,23.7056,23.7146,41622.0
2016-02-02 13:10:00,26.36,26.37,26.29,26.3,93233.0,23.7146,23.7236,23.6516,23.6606,93233.0
2016-02-02 13:15:00,26.3,26.35,26.25,26.35,29981.0,23.6606,23.7056,23.6157,23.7056,29981.0
2016-02-02 13:20:00,26.34,26.34,26.3,26.31,38199.0,23.6966,23.6966,23.6606,23.6696,38199.0
2016-02-02 13:25:00,26.31,26.38,26.31,26.36,31234.0,23.6696,23.7326,23.6696,23.7146,31234.0
2016-02-02 13:30:00,26.37,26.37,26.26,26.29,39387.0,23.7236,23.7236,23.6247,23.6516,39387.0
2016-02-02 13:35:00,26.28,26.29,26.23,26.26,24942.0,23.6427,23.6516,23.5977,23.6247,24942.0
2016-02-02 13:40:00,26.26,26.3,26.22,26.3,26670.0,23.6247,23.6606,23.5887,23.6606,26670.0
2016-02-02 13:45:00,26.3,26.31,26.22,26.23,38346.0,23.6606,23.6696,23.5887,23.5977,38346.0
2016-02-02 13:50:00,26.24,26.24,26.17,26.2,44136.0,23.6067,23.6067,23.5437,23.5707,44136.0
2016-02-02 13:55:00,26.2,26.22,26.11,26.14,56781.0,23.5707,23.5887,23.4897,23.5167,56781.0
2016-02-02 14:00:00,26.14,26.19,26.1,26.16,93040.0,23.5167,23.5617,23.4807,23.5347,93040.0
2016-02-02 14:05:00,26.16,26.21,26.15,26.2,31833.0,23.5347,23.5797,23.5257,23.5707,31833.0
2016-02-02 14:10:00,26.2,26.24,26.18,26.23,45744.0,23.5707,23.6067,23.5527,23.5977,45744.0
2016-02-02 14:15:00,26.23,26.26,26.22,26.22,31218.0,23.5977,23.6247,23.5887,23.5887,31218.0
2016-02-02 14:20:00,26.22,26.24,26.13,26.16,46591.0,23.5887,23.6067,23.5077,23.5347,46591.0
2016-02-02 14:25:00,26.15,26.17,26.13,26.14,26503.0,23.5257,23.5437,23.5077,23.5167,26503.0
2016-02-02 14:30:00,26.15,26.18,26.13,26.17,46028.0,23.5257,23.5527,23.5077,23.5437,46028.0
2016-02-02 14:35:00,26.17,26.23,26.16,26.21,36669.0,23.5437,23.5977,23.5347,23.5797,36669.0
2016-02-02 14:40:00,26.22,26.24,26.19,26.23,76817.0,23.5887,23.6067,23.5617,23.5977,76817.0
2016-02-02 14:45:00,26.24,26.26,26.22,26.26,44680.0,23.6067,23.6247,23.5887,23.6247,44680.0
2016-02-02 14:50:00,26.26,26.35,26.23,26.23,47903.0,23.6247,23.7056,23.5977,23.5977,47903.0
2016-02-02 14:55:00,26.23,26.25,26.14,26.14,63724.0,23.5977,23.6157,23.5167,23.5167,63724.0
2016-02-02 15:00:00,26.15,26.17,26.09,26.1,74738.0,23.5257,23.5437,23.4717,23.4807,74738.0
2016-02-02 15:05:00,26.11,26.11,26.05,26.05,107699.0,23.4897,23.4897,23.4357,23.4357,107699.0
2016-02-02 15:10:00,26.05,26.09,26.03,26.09,100050.0,23.4357,23.4717,23.4177,23.4717,100050.0
2016-02-02 15:15:00,26.09,26.17,26.08,26.12,105132.0,23.4717,23.5437,23.4627,23.4987,105132.0
2016-02-02 15:20:00,26.13,26.13,26.01,26.09,83729.0,23.5077,23.5077,23.3997,23.4717,83729.0
2016-02-02 15:25:00,26.09,26.12,26.04,26.08,93802.0,23.4717,23.4987,23.4267,23.4627,93802.0
2016-02-02 15:30:00,26.08,26.15,26.07,26.11,83861.0,23.4627,23.5257,23.4537,23.4897,83861.0
2016-02-02 15:35:00,26.12,26.16,26.08,26.14,85181.0,23.4987,23.5347,23.4627,23.5167,85181.0
2016-02-02 15:40:00,26.15,26.18,26.12,26.13,175934.0,23.5257,23.5527,23.4987,23.5077,175934.0
2016-02-02 15:45:00,26.14,26.16,26.1,26.14,252964.0,23.5167,23.5347,23.4807,23.5167,252964.0
2016-02-02 15:50:00,26.14,26.16,26.11,26.15,186968.0,23.5167,23.5347,23.4897,23.5257,186968.0
2016-02-02 15:55:00,26.16,26.18,26.13,26.18,309701.0,23.5347,23.5527,23.5077,23.5527,309701.0
2016-02-03 09:30:00,26.37,26.55,26.09,26.12,103618.0,23.7974,23.9598,23.5447,23.5718,103618.0
2016-02-03 09:35:00,26.14,26.14,25.93,26.04,62055.0,23.5898,23.5898,23.4003,23.4996,62055.0
2016-02-03 09:40:00,26.05,26.05,25.7,25.75,130161.0,23.5086,23.5086,23.1927,23.2379,130161.0
2016-02-03 09:45:00,25.75,25.81,25.71,25.73,114443.0,23.2379,23.292,23.2018,23.2198,114443.0
2016-02-03 09:50:00,25.73,25.79,25.64,25.67,172711.0,23.2198,23.274,23.1386,23.1657,172711.0
2016-02-03 09:55:00,25.67,25.73,25.57,25.67,90313.0,23.1657,23.2198,23.0754,23.1657,90313.0
2016-02-03 10:00:00,25.67,25.67,25.45,25.52,111907.0,23.1657,23.1657,22.9671,23.0303,111907.0
2016-02-03 10:05:00,25.51,25.6,25.35,25.39,64063.0,23.0213,23.1025,22.8769,22.913,64063.0
2016-02-03 10:10:00,25.4,25.4,25.3,25.33,61345.0,22.922,22.922,22.8318,22.8588,61345.0
2016-02-03 10:15:00,25.31,25.41,25.26,25.41,105459.0,22.8408,22.931,22.7957,22.931,105459.0
2016-02-03 10:20:00,25.41,25.41,25.3,25.39,68859.0,22.931,22.931,22.8318,22.913,68859.0
2016-02-03 10:25:00,25.39,25.39,25.22,25.24,50835.0,22.913,22.913,22.7596,22.7776,50835.0
2016-02-03 10:30:00,25.23,25.23,25.08,25.12,130256.0,22.7686,22.7686,22.6332,22.6693,130256.0
2016-02-03 10:35:00,25.13,25.13,25.0,25.13,166649.0,22.6784,22.6784,22.561,22.6784,166649.0
2016-02-03 10:40:00,25.12,25.16,25.09,25.14,146772.0,22.6693,22.7054,22.6423,22.6874,146772.0
2016-02-03 10:45:00,25.14,25.28,25.14,25.17,112721.0,22.6874,22.8137,22.6874,22.7145,112721.0
2016-02-03 10:50:00,25.17,25.28,25.16,25.28,51742.0,22.7145,22.8137,22.7054,22.8137,51742.0
2016-02-03 10:55:00,25.28,25.43,25.27,25.34,91002.0,22.8137,22.9491,22.8047,22.8679,91002.0
2016-02-03 11:00:00,25.33,25.33,25.15,25.16,85786.0,22.8588,22.8588,22.6964,22.7054,85786.0
2016-02-03 11:05:00,25.16,25.17,25.05,25.14,63189.0,22.7054,22.7145,22.6062,22.6874,63189.0
2016-02-03 11:10:00,25.14,25.2,25.08,25.15,95590.0,22.6874,22.7415,22.6332,22.6964,95590.0
2016-02-03 11:15:00,25.16,25.25,25.13,25.21,287201.0,22.7054,22.7866,22.6784,22.7506,287201.0
2016-02-03 11:20:00,25.21,25.38,25.2,25.33,56601.0,22.7506,22.904,22.7415,22.8588,56601.0
2016-02-03 11:25:00,25.33,25.38,25.3,25.36,42611.0,22.8588,22.904,22.8318,22.8859,42611.0
2016-02-03 11:30:00,25.36,25.41,25.33,25.35,37427.0,22.8859,22.931,22.8588,22.8769,37427.0
2016-02-03 11:35:00,25.35,25.48,25.29,25.47,86831.0,22.8769,22.9942,22.8227,22.9852,86831.0
2016-02-03 11:40:00,25.48,25.57,25.47,25.5,65391.0,22.9942,23.0754,22.9852,23.0123,65391.0
2016-02-03 11:45:00,25.5,25.55,25.5,25.51,100042.0,23.0123,23.0574,23.0123,23.0213,100042.0
2016-02-03 11:50:00,25.51,25.54,25.35,25.36,75165.0,23.0213,23.0484,22.8769,22.8859,75165.0
2016-02-03 11:55:00,25.37,25.46,25.36,25.45,83818.0,22.8949,22.9762,22.8859,22.9671,83818.0
2016-02-03 12:00:00,25.45,25.56,25.45,25.51,51923.0,22.9671,23.0664,22.9671,23.0213,51923.0
2016-02-03 12:05:00,25.52,25.55,25.42,25.48,45824.0,23.0303,23.0574,22.9401,22.9942,45824.0
2016-02-03 12:10:00,25.48,25.48,25.39,25.43,55526.0,22.9942,22.9942,22.913,22.9491,55526.0
2016-02-03 12:15:00,25.42,25.53,25.41,25.43,38357.0,22.9401,23.0393,22.931,22.9491,38357.0
2016-02-03 12:20:00,25.44,25.57,25.44,25.53,35393.0,22.9581,23.0754,22.9581,23.0393,35393.0
2016-02-03 12:25:00,25.53,25.54,25.47,25.48,32631.0,23.0393,23.0484,22.9852,22.9942,32631.0
2016-02-03 12:30:00,25.48,25.48,25.38,25.39,62956.0,22.9942,22.9942,22.904,22.913,62956.0
2016-02-03 12:35:00,25.39,25.49,25.36,25.48,51692.0,22.913,23.0032,22.8859,22.9942,51692.0
2016-02-03 12:40:00,25.48,25.48,25.38,25.39,32736.0,22.9942,22.9942,22.904,22.913,32736.0
2016-02-03 12:45:00,25.39,25.43,25.39,25.41,34514.0,22.913,22.9491,22.913,22.931,34514.0
2016-02-03 12:50:00,25.41,25.43,25.32,25.39,52902.0,22.931,22.9491,22.8498,22.913,52902.0
2016-02-03 12:55:00,25.41,25.48,25.41,25.47,33288.0,22.931,22.9942,22.931,22.9852,33288.0
2016-02-03 13:00:00,25.47,25.53,25.42,25.45,50176.0,22.9852,23.0393,22.9401,22.9671,50176.0
2016-02-03 13:05:00,25.44,25.46,25.38,25.39,56147.0,22.9581,22.9762,22.904,22.913,56147.0
2016-02-03 13:10:00,25.39,25.43,25.35,25.36,44742.0,22.913,22.9491,22.8769,22.8859,44742.0
2016-02-03 13:15:00,25.36,25.46,25.36,25.44,107627.0,22.8859,22.9762,22.8859,22.9581,107627.0
2016-02-03 13:20:00,25.44,25.46,25.39,25.45,32091.0,22.9581,22.9762,22.913,22.9671,32091.0
2016-02-03 13:25:00,25.45,25.45,25.35,25.35,35155.0,22.9671,22.9671,22.8769,22.8769,35155.0
2016-02-03 13:30:00,25.36,25.38,25.32,25.32,50798.0,22.8859,22.904,22.8498,22.8498,50798.0
2016-02-03 13:35:00,25.31,25.32,25.24,25.25,51126.0,22.8408,22.8498,22.7776,22.7866,51126.0
2016-02-03 13:40:00,25.24,25.3,25.22,25.29,35308.0,22.7776,22.8318,22.7596,22.8227,35308.0
2016-02-03 13:45:00,25.3,25.31,25.23,25.24,32562.0,22.8318,22.8408,22.7686,22.7776,32562.0
2016-02-03 13:50:00,25.23,25.24,25.19,25.23,35192.0,22.7686,22.7776,22.7325,22.7686,35192.0
2016-02-03 13:55:00,25.22,25.28,25.18,25.19,50765.0,22.7596,22.8137,22.7235,22.7325,50765.0
2016-02-03 14:00:00,25.19,25.25,25.19,25.21,53810.0,22.7325,22.7866,22.7325,22.7506,53810.0
2016-02-03 14:05:00,25.21,25.3,25.2,25.28,42377.0,22.7506,22.8318,22.7415,22.8137,42377.0
2016-02-03 14:10:00,25.28,25.39,25.27,25.35,40372.0,22.8137,22.913,22.8047,22.8769,40372.0
2016-02-03 14:15:00,25.35,25.36,25.29,25.3,34754.0,22.8769,22.8859,22.8227,22.8318,34754.0
2016-02-03 14:20:00,25.3,25.51,25.3,25.5,66364.0,22.8318,23.0213,22.8318,23.0123,66364.0
2016-02-03 14:25:00,25.53,25.63,25.5,25.58,75178.0,23.0393,23.1296,23.0123,23.0845,75178.0
2016-02-03 14:30:00,25.57,25.62,25.54,25.57,72520.0,23.0754,23.1206,23.0484,23.0754,72520.0
2016-02-03 14:35:00,25.57,25.59,25.51,25.54,60006.0,23.0754,23.0935,23.0213,23.0484,60006.0
2016-02-03 14:40:00,25.55,25.64,25.52,25.63,78124.0,23.0574,23.1386,23.0303,23.1296,78124.0
2016-02-03 14:45:00,25.62,25.73,25.62,25.71,57755.0,23.1206,23.2198,23.1206,23.2018,57755.0
2016-02-03 14:50:00,25.7,25.71,25.64,25.66,70448.0,23.1927,23.2018,23.1386,23.1566,70448.0
2016-02-03 14:55:00,25.67,25.77,25.67,25.76,57024.0,23.1657,23.2559,23.1657,23.2469,57024.0
2016-02-03 15:00:00,25.75,25.77,25.71,25.71,59399.0,23.2379,23.2559,23.2018,23.2018,59399.0
2016-02-03 15:05:00,25.72,25.78,25.7,25.76,66807.0,23.2108,23.2649,23.1927,23.2469,66807.0
2016-02-03 15:10:00,25.76,25.83,25.73,25.76,52965.0,23.2469,23.3101,23.2198,23.2469,52965.0
2016-02-03 15:15:00,25.75,25.76,25.66,25.71,43310.0,23.2379,23.2469,23.1566,23.2018,43310.0
2016-02-03 15:20:00,25.71,25.72,25.65,25.68,47910.0,23.2018,23.2108,23.1476,23.1747,47910.0
2016-02-03 15:25:00,25.67,25.71,25.6,25.6,58812.0,23.1657,23.2018,23.1025,23.1025,58812.0
2016-02-03 15:30:00,25.6,25.66,25.59,25.64,80314.0,23.1025,23.1566,23.0935,23.1386,80314.0
2016-02-03 15:35:00,25.65,25.67,25.55,25.59,104082.0,23.1476,23.1657,23.0574,23.0935,104082.0
2016-02-03 15:40:00,25.58,25.71,25.56,25.69,106795.0,23.0845,23.2018,23.0664,23.1837,106795.0
2016-02-03 15:45:00,25.69,25.71,25.64,25.7,169980.0,23.1837,23.2018,23.1386,23.1927,169980.0
2016-02-03 15:50:00,25.7,25.77,25.68,25.75,183522.0,23.1927,23.2559,23.1747,23.2379,183522.0
2016-02-03 15:55:00,25.74,25.75,25.69,25.74,338698.0,23.2288,23.2379,23.1837,23.2288,338698.0
2016-02-04 09:30:00,25.58,25.81,25.49,25.74,69332.0,23.0845,23.292,23.0032,23.2288,69332.0
2016-02-04 09:35:00,25.74,25.84,25.57,25.63,44282.0,23.2288,23.3191,23.0754,23.1296,44282.0
2016-02-04 09:40:00,25.63,25.74,25.58,25.61,42725.0,23.1296,23.2288,23.0845,23.1115,42725.0
2016-02-04 09:45:00,25.61,25.75,25.58,25.67,91785.0,23.1115,23.2379,23.0845,23.1657,91785.0
2016-02-04 09:50:00,25.66,25.81,25.66,25.81,63974.0,23.1566,23.292,23.1566,23.292,63974.0
2016-02-04 09:55:00,25.81,25.95,25.81,25.91,114976.0,23.292,23.4184,23.292,23.3823,114976.0
2016-02-04 10:00:00,25.92,25.94,25.7,25.76,56210.0,23.3913,23.4093,23.1927,23.2469,56210.0
2016-02-04 10:05:00,25.77,25.92,25.76,25.9,76295.0,23.2559,23.3913,23.2469,23.3732,76295.0
2016-02-04 10:10:00,25.9,25.99,25.82,25.98,48228.0,23.3732,23.4545,23.301,23.4454,48228.0
2016-02-04 10:15:00,25.97,26.0,25.93,25.99,164137.0,23.4364,23.4635,23.4003,23.4545,164137.0
2016-02-04 10:20:00,25.99,26.04,25.95,26.02,146678.0,23.4545,23.4996,23.4184,23.4815,146678.0
2016-02-04 10:25:00,25.99,26.12,25.98,26.05,278685.0,23.4545,23.5718,23.4454,23.5086,278685.0
2016-02-04 10:30:00,26.05,26.11,26.0,26.11,74358.0,23.5086,23.5627,23.4635,23.5627,74358.0
2016-02-04 10:35:00,26.1,26.16,26.1,26.1,53822.0,23.5537,23.6079,23.5537,23.5537,53822.0
2016-02-04 10:40:00,26.1,26.15,26.08,26.08,51978.0,23.5537,23.5988,23.5357,23.5357,51978.0
2016-02-04 10:45:00,26.09,26.19,26.06,26.19,32035.0,23.5447,23.6349,23.5176,23.6349,32035.0
2016-02-04 10:50:00,26.19,26.2,26.06,26.1,75260.0,23.6349,23.644,23.5176,23.5537,75260.0
2016-02-04 10:55:00,26.1,26.21,26.1,26.21,38789.0,23.5537,23.653,23.5537,23.653,38789.0
2016-02-04 11:00:00,26.21,26.21,26.08,26.08,26279.0,23.653,23.653,23.5357,23.5357,26279.0
2016-02-04 11:05:00,26.08,26.08,25.99,26.01,19978.0,23.5357,23.5357,23.4545,23.4725,19978.0
2016-02-04 11:10:00,26.0,26.03,25.99,26.0,26032.0,23.4635,23.4906,23.4545,23.4635,26032.0
2016-02-04 11:15:00,25.99,26.03,25.85,25.85,31394.0,23.4545,23.4906,23.3281,23.3281,31394.0
2016-02-04 11:20:00,25.85,25.91,25.85,25.89,25205.0,23.3281,23.3823,23.3281,23.3642,25205.0
2016-02-04 11:25:00,25.89,25.91,25.85,25.86,34439.0,23.3642,23.3823,23.3281,23.3371,34439.0
2016-02-04 11:30:00,25.85,25.85,25.77,25.81,27770.0,23.3281,23.3281,23.2559,23.292,27770.0
2016-02-04 11:35:00,25.81,25.9,25.81,25.87,16343.0,23.292,23.3732,23.292,23.3462,16343.0
2016-02-04 11:40:00,25.86,25.88,25.78,25.81,23920.0,23.3371,23.3552,23.2649,23.292,23920.0
2016-02-04 11:45:00,25.81,25.82,25.71,25.81,33155.0,23.292,23.301,23.2018,23.292,33155.0
2016-02-04 11:50:00,25.81,25.91,25.8,25.9,28815.0,23.292,23.3823,23.283,23.3732,28815.0
2016-02-04 11:55:00,25.89,25.92,25.83,25.86,20696.0,23.3642,23.3913,23.3101,23.3371,20696.0
2016-02-04 12:00:00,25.87,25.95,25.85,25.95,24509.0,23.3462,23.4184,23.3281,23.4184,24509.0
2016-02-04 12:05:00,25.95,26.06,25.92,26.04,23140.0,23.4184,23.5176,23.3913,23.4996,23140.0
2016-02-04 12:10:00,26.04,26.04,25.94,25.97,87982.0,23.4996,23.4996,23.4093,23.4364,87982.0
2016-02-04 12:15:00,25.98,26.07,25.98,26.04,19471.0,23.4454,23.5267,23.4454,23.4996,19471.0
2016-02-04 12:20:00,26.04,26.06,25.96,26.01,22252.0,23.4996,23.5176,23.4274,23.4725,22252.0
2016-02-04 12:25:00,26.01,26.01,25.92,26.0,16758.0,23.4725,23.4725,23.3913,23.4635,16758.0
2016-02-04 12:30:00,25.99,26.01,25.91,25.93,19588.0,23.4545,23.4725,23.3823,23.4003,19588.0
2016-02-04 12:35:00,25.92,26.02,25.91,26.0,22781.0,23.3913,23.4815,23.3823,23.4635,22781.0
2016-02-04 12:40:00,26.0,26.09,25.96,25.99,19998.0,23.4635,23.5447,23.4274,23.4545,19998.0
2016-02-04 12:45:00,25.99,26.0,25.9,25.9,59858.0,23.4545,23.4635,23.3732,23.3732,59858.0
2016-02-04 12:50:00,25.89,25.9,25.82,25.85,46406.0,23.3642,23.3732,23.301,23.3281,46406.0
2016-02-04 12:55:00,25.86,25.95,25.83,25.91,19428.0,23.3371,23.4184,23.3101,23.3823,19428.0
2016-02-04 13:00:00,25.91,25.99,25.9,25.99,38355.0,23.3823,23.4545,23.3732,23.4545,38355.0
2016-02-04 13:05:00,25.99,26.02,25.97,26.02,24278.0,23.4545,23.4815,23.4364,23.4815,24278.0
2016-02-04 13:10:00,26.01,26.06,26.01,26.02,30460.0,23.4725,23.5176,23.4725,23.4815,30460.0
2016-02-04 13:15:00,26.02,26.04,25.94,25.94,18754.0,23.4815,23.4996,23.4093,23.4093,18754.0
2016-02-04 13:20:00,25.93,25.96,25.88,25.88,21236.0,23.4003,23.4274,23.3552,23.3552,21236.0
2016-02-04 13:25:00,25.89,25.9,25.81,25.83,97461.0,23.3642,23.3732,23.292,23.3101,97461.0
2016-02-04 13:30:00,25.83,25.93,25.82,25.9,21432.0,23.3101,23.4003,23.301,23.3732,21432.0
2016-02-04 13:35:00,25.89,25.95,25.85,25.86,28587.0,23.3642,23.4184,23.3281,23.3371,28587.0
2016-02-04 13:40:00,25.87,25.87,25.74,25.74,98718.0,23.3462,23.3462,23.2288,23.2288,98718.0
2016-02-04 13:45:00,25.75,25.75,25.69,25.69,45496.0,23.2379,23.2379,23.1837,23.1837,45496.0
2016-02-04 13:50:00,25.69,25.7,25.65,25.67,79325.0,23.1837,23.1927,23.1476,23.1657,79325.0
2016-02-04 13:55:00,25.66,25.69,25.63,25.65,73895.0,23.1566,23.1837,23.1296,23.1476,73895.0
2016-02-04 14:00:00,25.66,25.66,25.59,25.59,62804.0,23.1566,23.1566,23.0935,23.0935,62804.0
2016-02-04 14:05:00,25.59,25.6,25.52,25.53,86106.0,23.0935,23.1025,23.0303,23.0393,86106.0
2016-02-04 14:10:00,25.53,25.53,25.5,25.52,184972.0,23.0393,23.0393,23.0123,23.0303,184972.0
2016-02-04 14:15:00,25.52,25.56,25.5,25.53,87688.0,23.0303,23.0664,23.0123,23.0393,87688.0
2016-02-04 14:20:00,25.53,25.55,25.48,25.53,69276.0,23.0393,23.0574,22.9942,23.0393,69276.0
2016-02-04 14:25:00,25.52,25.55,25.47,25.47,76059.0,23.0303,23.0574,22.9852,22.9852,76059.0
2016-02-04 14:30:00,25.46,25.51,25.45,25.5,69767.0,22.9762,23.0213,22.9671,23.0123,69767.0
2016-02-04 14:35:00,25.5,25.53,25.46,25.48,43679.0,23.0123,23.0393,22.9762,22.9942,43679.0
2016-02-04 14:40:00,25.48,25.52,25.47,25.49,38372.0,22.9942,23.0303,22.9852,23.0032,38372.0
2016-02-04 14:45:00,25.48,25.52,25.46,25.49,33761.0,22.9942,23.0303,22.9762,23.0032,33761.0
2016-02-04 14:50:00,25.49,25.49,25.43,25.44,46717.0,23.0032,23.0032,22.9491,22.9581,46717.0
2016-02-04 14:55:00,25.43,25.53,25.42,25.52,65376.0,22.9491,23.0393,22.9401,23.0303,65376.0
2016-02-04 15:00:00,25.53,25.53,25.48,25.48,57961.0,23.0393,23.0393,22.9942,22.9942,57961.0
2016-02-04 15:05:00,25.48,25.51,25.46,25.49,57996.0,22.9942,23.0213,22.9762,23.0032,57996.0
2016-02-04 15:10:00,25.49,25.56,25.48,25.55,68743.0,23.0032,23.0664,22.9942,23.0574,68743.0
2016-02-04 15:15:00,25.55,25.6,25.53,25.54,71918.0,23.0574,23.1025,23.0393,23.0484,71918.0
2016-02-04 15:20:00,25.53,25.58,25.51,25.55,89138.0,23.0393,23.0845,23.0213,23.0574,89138.0
2016-02-04 15:25:00,25.55,25.6,25.52,25.53,88424.0,23.0574,23.1025,23.0303,23.0393,88424.0
2016-02-04 15:30:00,25.53,25.59,25.52,25.55,114047.0,23.0393,23.0935,23.0303,23.0574,114047.0
2016-02-04 15:35:00,25.55,25.6,25.54,25.6,169057.0,23.0574,23.1025,23.0484,23.1025,169057.0
2016-02-04 15:40:00,25.6,25.65,25.58,25.61,164219.0,23.1025,23.1476,23.0845,23.1115,164219.0
2016-02-04 15:45:00,25.62,25.66,25.6,25.63,136491.0,23.1206,23.1566,23.1025,23.1296,136491.0
2016-02-04 15:50:00,25.63,25.68,25.6,25.67,116881.0,23.1296,23.1747,23.1025,23.1657,116881.0
2016-02-04 15:55:00,25.67,25.71,25.67,25.67,256271.0,23.1657,23.2018,23.1657,23.1657,256271.0
2016-02-05 09:30:00,25.28,25.75,25.28,25.56,112076.0,22.8137,23.2379,22.8137,23.0664,112076.0
2016-02-05 09:35:00,25.56,25.59,25.43,25.48,40527.0,23.0664,23.0935,22.9491,22.9942,40527.0
2016-02-05 09:40:00,25.49,25.52,25.45,25.51,39804.0,23.0032,23.0303,22.9671,23.0213,39804.0
2016-02-05 09:45:00,25.5,25.5,25.28,25.28,40240.0,23.0123,23.0123,22.8137,22.8137,40240.0
2016-02-05 09:50:00,25.28,25.45,25.25,25.43,74637.0,22.8137,22.9671,22.7866,22.9491,74637.0
2016-02-05 09:55:00,25.42,25.55,25.42,25.52,52213.0,22.9401,23.0574,22.9401,23.0303,52213.0
2016-02-05 10:00:00,25.53,25.6,25.51,25.6,85667.0,23.0393,23.1025,23.0213,23.1025,85667.0
2016-02-05 10:05:00,25.6,25.69,25.56,25.57,109962.0,23.1025,23.1837,23.0664,23.0754,109962.0
2016-02-05 10:10:00,25.56,25.64,25.54,25.54,60699.0,23.0664,23.1386,23.0484,23.0484,60699.0
2016-02-05 10:15:00,25.53,25.59,25.5,25.5,72457.0,23.0393,23.0935,23.0123,23.0123,72457.0
2016-02-05 10:20:00,25.5,25.54,25.36,25.36,65414.0,23.0123,23.0484,22.8859,22.8859,65414.0
2016-02-05 10:25:00,25.35,25.36,25.14,25.19,103077.0,22.8769,22.8859,22.6874,22.7325,103077.0
2016-02-05 10:30:00,25.19,25.29,25.18,25.26,166458.0,22.7325,22.8227,22.7235,22.7957,166458.0
2016-02-05 10:35:00,25.26,25.26,25.12,25.13,275877.0,22.7957,22.7957,22.6693,22.6784,275877.0
2016-02-05 10:40:00,25.13,25.13,24.95,24.96,213848.0,22.6784,22.6784,22.5159,22.5249,213848.0
2016-02-05 10:45:00,24.96,24.99,24.82,24.82,168064.0,22.5249,22.552,22.3986,22.3986,168064.0
2016-02-05 10:50:00,24.83,24.84,24.66,24.68,221794.0,22.4076,22.4166,22.2542,22.2723,221794.0
2016-02-05 10:55:00,24.68,24.7,24.64,24.66,115193.0,22.2723,22.2903,22.2362,22.2542,115193.0
2016-02-05 11:00:00,24.67,24.72,24.5,24.52,209742.0,22.2632,22.3084,22.1098,22.1279,209742.0
2016-02-05 11:05:00,24.51,24.52,24.44,24.46,115076.0,22.1188,22.1279,22.0557,22.0737,115076.0
2016-02-05 11:10:00,24.46,24.5,24.39,24.47,255798.0,22.0737,22.1098,22.0105,22.0827,255798.0
2016-02-05 11:15:00,24.47,24.59,24.46,24.53,146241.0,22.0827,22.191,22.0737,22.1369,146241.0
2016-02-05 11:20:00,24.54,24.57,24.41,24.42,69108.0,22.1459,22.173,22.0286,22.0376,69108.0
2016-02-05 11:25:00,24.42,24.49,24.35,24.49,77678.0,22.0376,22.1008,21.9745,22.1008,77678.0
2016-02-05 11:30:00,24.49,24.57,24.48,24.54,92655.0,22.1008,22.173,22.0918,22.1459,92655.0
2016-02-05 11:35:00,24.55,24.66,24.48,24.64,150878.0,22.1549,22.2542,22.0918,22.2362,150878.0
2016-02-05 11:40:00,24.63,24.73,24.62,24.7,138774.0,22.2271,22.3174,22.2181,22.2903,138774.0
2016-02-05 11:45:00,24.71,24.77,24.7,24.76,68953.0,22.2993,22.3535,22.2903,22.3445,68953.0
2016-02-05 11:50:00,24.76,24.84,24.73,24.83,60272.0,22.3445,22.4166,22.3174,22.4076,60272.0
2016-02-05 11:55:00,24.83,24.83,24.75,24.82,45649.0,22.4076,22.4076,22.3354,22.3986,45649.0
2016-02-05 12:00:00,24.82,24.88,24.71,24.73,54784.0,22.3986,22.4527,22.2993,22.3174,54784.0
2016-02-05 12:05:00,24.73,24.75,24.62,24.68,53664.0,22.3174,22.3354,22.2181,22.2723,53664.0
2016-02-05 12:10:00,24.67,24.7,24.64,24.69,42392.0,22.2632,22.2903,22.2362,22.2813,42392.0
2016-02-05 12:15:00,24.69,24.77,24.63,24.75,64353.0,22.2813,22.3535,22.2271,22.3354,64353.0
2016-02-05 12:20:00,24.75,24.82,24.74,24.81,42616.0,22.3354,22.3986,22.3264,22.3896,42616.0
2016-02-05 12:25:00,24.82,24.85,24.76,24.8,41453.0,22.3986,22.4257,22.3445,22.3805,41453.0
2016-02-05 12:30:00,24.79,24.84,24.77,24.81,32738.0,22.3715,22.4166,22.3535,22.3896,32738.0
2016-02-05 12:35:00,24.82,24.91,24.82,24.88,55537.0,22.3986,22.4798,22.3986,22.4527,55537.0
2016-02-05 12:40:00,24.87,24.88,24.83,24.87,37572.0,22.4437,22.4527,22.4076,22.4437,37572.0
2016-02-05 12:45:00,24.86,24.89,24.85,24.87,41543.0,22.4347,22.4618,22.4257,22.4437,41543.0
2016-02-05 12:50:00,24.88,24.93,24.85,24.86,47904.0,22.4527,22.4979,22.4257,22.4347,47904.0
2016-02-05 12:55:00,24.85,24.88,24.79,24.82,45850.0,22.4257,22.4527,22.3715,22.3986,45850.0
2016-02-05 13:00:00,24.83,24.85,24.8,24.83,54994.0,22.4076,22.4257,22.3805,22.4076,54994.0
2016-02-05 13:05:00,24.84,24.91,24.82,24.88,43400.0,22.4166,22.4798,22.3986,22.4527,43400.0
2016-02-05 13:10:00,24.89,24.89,24.83,24.83,38035.0,22.4618,22.4618,22.4076,22.4076,38035.0
2016-02-05 13:15:00,24.83,24.87,24.82,24.87,43186.0,22.4076,22.4437,22.3986,22.4437,43186.0
2016-02-05 13:20:00,24.87,24.87,24.83,24.87,47283.0,22.4437,22.4437,22.4076,22.4437,47283.0
2016-02-05 13:25:00,24.86,24.89,24.86,24.88,46941.0,22.4347,22.4618,22.4347,22.4527,46941.0
2016-02-05 13:30:00,24.87,24.87,24.8,24.82,43318.0,22.4437,22.4437,22.3805,22.3986,43318.0
2016-02-05 13:35:00,24.82,24.83,24.76,24.8,32373.0,22.3986,22.4076,22.3445,22.3805,32373.0
2016-02-05 13:40:00,24.8,24.83,24.79,24.81,238781.0,22.3805,22.4076,22.3715,22.3896,238781.0
2016-02-05 13:45:00,24.82,24.83,24.72,24.72,60943.0,22.3986,22.4076,22.3084,22.3084,60943.0
2016-02-05 13:50:00,24.72,24.77,24.69,24.77,88657.0,22.3084,22.3535,22.2813,22.3535,88657.0
2016-02-05 13:55:00,24.77,24.79,24.76,24.78,81356.0,22.3535,22.3715,22.3445,22.3625,81356.0
2016-02-05 14:00:00,24.77,24.8,24.68,24.69,114856.0,22.3535,22.3805,22.2723,22.2813,114856.0
2016-02-05 14:05:00,24.69,24.7,24.63,24.69,127428.0,22.2813,22.2903,22.2271,22.2813,127428.0
2016-02-05 14:10:00,24.68,24.68,24.58,24.58,64961.0,22.2723,22.2723,22.182,22.182,64961.0
2016-02-05 14:15:00,24.58,24.59,24.52,24.57,61583.0,22.182,22.191,22.1279,22.173,61583.0
2016-02-05 14:20:00,24.57,24.61,24.51,24.61,52849.0,22.173,22.2091,22.1188,22.2091,52849.0
2016-02-05 14:25:00,24.61,24.61,24.55,24.57,38437.0,22.2091,22.2091,22.1549,22.173,38437.0
2016-02-05 14:30:00,24.56,24.62,24.56,24.59,56350.0,22.164,22.2181,22.164,22.191,56350.0
2016-02-05 14:35:00,24.58,24.61,24.54,24.58,30722.0,22.182,22.2091,22.1459,22.182,30722.0
2016-02-05 14:40:00,24.57,24.57,24.5,24.51,70702.0,22.173,22.173,22.1098,22.1188,70702.0
2016-02-05 14:45:00,24.51,24.54,24.48,24.54,80200.0,22.1188,22.1459,22.0918,22.1459,80200.0
2016-02-05 14:50:00,24.53,24.54,24.47,24.5,108611.0,22.1369,22.1459,22.0827,22.1098,108611.0
2016-02-05 14:55:00,24.5,24.55,24.49,24.52,100353.0,22.1098,22.1549,22.1008,22.1279,100353.0
2016-02-05 15:00:00,24.51,24.52,24.46,24.46,147903.0,22.1188,22.1279,22.0737,22.0737,147903.0
2016-02-05 15:05:00,24.47,24.53,24.47,24.53,106683.0,22.0827,22.1369,22.0827,22.1369,106683.0
2016-02-05 15:10:00,24.53,24.54,24.51,24.52,56951.0,22.1369,22.1459,22.1188,22.1279,56951.0
2016-02-05 15:15:00,24.52,24.59,24.5,24.58,141605.0,22.1279,22.191,22.1098,22.182,141605.0
2016-02-05 15:20:00,24.59,24.59,24.54,24.54,121371.0,22.191,22.191,22.1459,22.1459,121371.0
2016-02-05 15:25:00,24.54,24.55,24.49,24.52,119812.0,22.1459,22.1549,22.1008,22.1279,119812.0
2016-02-05 15:30:00,24.52,24.56,24.49,24.54,161423.0,22.1279,22.164,22.1008,22.1459,161423.0
2016-02-05 15:35:00,24.54,24.55,24.48,24.5,173582.0,22.1459,22.1549,22.0918,22.1098,173582.0
2016-02-05 15:40:00,24.49,24.54,24.47,24.5,274256.0,22.1008,22.1459,22.0827,22.1098,274256.0
2016-02-05 15:45:00,24.49,24.5,24.45,24.48,390853.0,22.1008,22.1098,22.0647,22.0918,390853.0
2016-02-05 15:50:00,24.48,24.49,24.44,24.45,271173.0,22.0918,22.1008,22.0557,22.0647,271173.0
2016-02-05 15:55:00,24.45,24.47,24.42,24.44,555636.0,22.0647,22.0827,22.0376,22.0557,555636.0
2016-02-08 09:30:00,24.12,24.34,23.83,23.97,165250.0,21.7669,21.9654,21.5052,21.6315,165250.0
2016-02-08 09:35:00,23.97,23.99,23.59,23.63,164240.0,21.6315,21.6496,21.2886,21.3247,164240.0
2016-02-08 09:40:00,23.63,23.81,23.59,23.8,175337.0,21.3247,21.4871,21.2886,21.4781,175337.0
2016-02-08 09:45:00,23.8,23.95,23.65,23.69,244011.0,21.4781,21.6135,21.3427,21.3788,244011.0
2016-02-08 09:50:00,23.69,23.7,23.51,23.53,90129.0,21.3788,21.3879,21.2164,21.2344,90129.0
2016-02-08 09:55:00,23.52,23.7,23.51,23.67,114670.0,21.2254,21.3879,21.2164,21.3608,114670.0
2016-02-08 10:00:00,23.67,23.79,23.64,23.79,124805.0,21.3608,21.4691,21.3337,21.4691,124805.0
2016-02-08 10:05:00,23.8,23.81,23.56,23.57,70396.0,21.4781,21.4871,21.2615,21.2705,70396.0
2016-02-08 10:10:00,23.57,23.71,23.54,23.71,82776.0,21.2705,21.3969,21.2435,21.3969,82776.0
2016-02-08 10:15:00,23.71,23.74,23.57,23.7,302296.0,21.3969,21.424,21.2705,21.3879,302296.0
2016-02-08 10:20:00,23.7,23.91,23.65,23.87,193971.0,21.3879,21.5774,21.3427,21.5413,193971.0
2016-02-08 10:25:00,23.88,24.04,23.88,24.02,203254.0,21.5503,21.6947,21.5503,21.6766,203254.0
2016-02-08 10:30:00,24.01,24.11,23.96,24.08,100965.0,21.6676,21.7579,21.6225,21.7308,100965.0
2016-02-08 10:35:00,24.09,24.1,23.98,24.07,82037.0,21.7398,21.7488,21.6405,21.7218,82037.0
2016-02-08 10:40:00,24.06,24.07,23.95,24.0,95924.0,21.7127,21.7218,21.6135,21.6586,95924.0
2016-02-08 10:45:00,24.01,24.04,23.9,23.9,103044.0,21.6676,21.6947,21.5684,21.5684,103044.0
2016-02-08 10:50:00,23.91,23.94,23.79,23.85,93199.0,21.5774,21.6045,21.4691,21.5232,93199.0
2016-02-08 10:55:00,23.85,23.89,23.8,23.82,52108.0,21.5232,21.5593,21.4781,21.4962,52108.0
2016-02-08 11:00:00,23.82,23.87,23.74,23.75,97729.0,21.4962,21.5413,21.424,21.433,97729.0
2016-02-08 11:05:00,23.75,23.8,23.65,23.69,139014.0,21.433,21.4781,21.3427,21.3788,139014.0
2016-02-08 11:10:00,23.7,23.73,23.65,23.69,50478.0,21.3879,21.4149,21.3427,21.3788,50478.0
2016-02-08 11:15:00,23.69,23.75,23.67,23.73,78059.0,21.3788,21.433,21.3608,21.4149,78059.0
2016-02-08 11:20:00,23.73,23.78,23.7,23.77,69461.0,21.4149,21.4601,21.3879,21.451,69461.0
2016-02-08 11:25:00,23.77,23.81,23.69,23.8,68249.0,21.451,21.4871,21.3788,21.4781,68249.0
2016-02-08 11:30:00,23.8,23.81,23.72,23.79,66216.0,21.4781,21.4871,21.4059,21.4691,66216.0
2016-02-08 11:35:00,23.79,23.8,23.74,23.75,46410.0,21.4691,21.4781,21.424,21.433,46410.0
2016-02-08 11:40:00,23.74,23.82,23.72,23.73,47426.0,21.424,21.4962,21.4059,21.4149,47426.0
2016-02-08 11:45:00,23.73,23.77,23.7,23.77,115766.0,21.4149,21.451,21.3879,21.451,115766.0
2016-02-08 11:50:00,23.75,23.78,23.71,23.74,43339.0,21.433,21.4601,21.3969,21.424,43339.0
2016-02-08 11:55:00,23.74,23.81,23.72,23.81,42010.0,21.424,21.4871,21.4059,21.4871,42010.0
2016-02-08 12:00:00,23.81,23.84,23.77,23.77,60072.0,21.4871,21.5142,21.451,21.451,60072.0
2016-02-08 12:05:00,23.78,23.82,23.74,23.81,77795.0,21.4601,21.4962,21.424,21.4871,77795.0
2016-02-08 12:10:00,23.81,23.84,23.79,23.84,62089.0,21.4871,21.5142,21.4691,21.5142,62089.0
2016-02-08 12:15:00,23.85,23.94,23.82,23.89,63828.0,21.5232,21.6045,21.4962,21.5593,63828.0
2016-02-08 12:20:00,23.89,23.94,23.86,23.93,98831.0,21.5593,21.6045,21.5323,21.5954,98831.0
2016-02-08 12:25:00,23.93,23.96,23.88,23.88,42495.0,21.5954,21.6225,21.5503,21.5503,42495.0
2016-02-08 12:30:00,23.88,23.97,23.87,23.92,63124.0,21.5503,21.6315,21.5413,21.5864,63124.0
2016-02-08 12:35:00,23.93,23.95,23.85,23.86,39811.0,21.5954,21.6135,21.5232,21.5323,39811.0
2016-02-08 12:40:00,23.86,23.93,23.85,23.93,52670.0,21.5323,21.5954,21.5232,21.5954,52670.0
2016-02-08 12:45:00,23.93,23.97,23.9,23.93,57360.0,21.5954,21.6315,21.5684,21.5954,57360.0
2016-02-08 12:50:00,23.94,23.96,23.88,23.88,49362.0,21.6045,21.6225,21.5503,21.5503,49362.0
2016-02-08 12:55:00,23.88,23.88,23.8,23.85,55388.0,21.5503,21.5503,21.4781,21.5232,55388.0
2016-02-08 13:00:00,23.85,23.9,23.77,23.78,80269.0,21.5232,21.5684,21.451,21.4601,80269.0
2016-02-08 13:05:00,23.77,23.82,23.73,23.76,74563.0,21.451,21.4962,21.4149,21.442,74563.0
2016-02-08 13:10:00,23.75,23.78,23.69,23.71,54231.0,21.433,21.4601,21.3788,21.3969,54231.0
2016-02-08 13:15:00,23.7,23.75,23.61,23.62,81929.0,21.3879,21.433,21.3066,21.3157,81929.0
2016-02-08 13:20:00,23.62,23.69,23.6,23.63,45034.0,21.3157,21.3788,21.2976,21.3247,45034.0
2016-02-08 13:25:00,23.64,23.69,23.6,23.66,78150.0,21.3337,21.3788,21.2976,21.3518,78150.0
2016-02-08 13:30:00,23.66,23.66,23.55,23.55,86723.0,21.3518,21.3518,21.2525,21.2525,86723.0
2016-02-08 13:35:00,23.55,23.58,23.49,23.52,86245.0,21.2525,21.2796,21.1984,21.2254,86245.0
2016-02-08 13:40:00,23.51,23.52,23.42,23.44,148687.0,21.2164,21.2254,21.1352,21.1532,148687.0
2016-02-08 13:45:00,23.45,23.47,23.38,23.41,140840.0,21.1623,21.1803,21.0991,21.1262,140840.0
2016-02-08 13:50:00,23.41,23.44,23.3,23.34,123046.0,21.1262,21.1532,21.0269,21.063,123046.0
2016-02-08 13:55:00,23.34,23.35,23.28,23.34,79135.0,21.063,21.072,21.0088,21.063,79135.0
2016-02-08 14:00:00,23.34,23.41,23.32,23.39,181480.0,21.063,21.1262,21.0449,21.1081,181480.0
2016-02-08 14:05:00,23.39,23.42,23.36,23.39,48171.0,21.1081,21.1352,21.081,21.1081,48171.0
2016-02-08 14:10:00,23.39,23.4,23.26,23.27,108833.0,21.1081,21.1171,20.9908,20.9998,108833.0
2016-02-08 14:15:00,23.27,23.27,23.18,23.19,146470.0,20.9998,20.9998,20.9186,20.9276,146470.0
2016-02-08 14:20:00,23.18,23.2,23.16,23.18,146073.0,20.9186,20.9366,20.9005,20.9186,146073.0
2016-02-08 14:25:00,23.19,23.3,23.17,23.22,70886.0,20.9276,21.0269,20.9096,20.9547,70886.0
2016-02-08 14:30:00,23.22,23.22,23.14,23.16,76707.0,20.9547,20.9547,20.8825,20.9005,76707.0
2016-02-08 14:35:00,23.16,23.21,23.16,23.19,64783.0,20.9005,20.9457,20.9005,20.9276,64783.0
2016-02-08 14:40:00,23.18,23.26,23.17,23.25,50661.0,20.9186,20.9908,20.9096,20.9818,50661.0
2016-02-08 14:45:00,23.24,23.3,23.24,23.27,50844.0,20.9727,21.0269,20.9727,20.9998,50844.0
2016-02-08 14:50:00,23.26,23.28,23.19,23.26,89623.0,20.9908,21.0088,20.9276,20.9908,89623.0
2016-02-08 14:55:00,23.26,23.27,23.19,23.2,92461.0,20.9908,20.9998,20.9276,20.9366,92461.0
2016-02-08 15:00:00,23.2,23.21,23.15,23.18,133026.0,20.9366,20.9457,20.8915,20.9186,133026.0
2016-02-08 15:05:00,23.19,23.25,23.15,23.23,143558.0,20.9276,20.9818,20.8915,20.9637,143558.0
2016-02-08 15:10:00,23.23,23.32,23.22,23.32,116407.0,20.9637,21.0449,20.9547,21.0449,116407.0
2016-02-08 15:15:00,23.32,23.38,23.27,23.35,112528.0,21.0449,21.0991,20.9998,21.072,112528.0
2016-02-08 15:20:00,23.36,23.39,23.32,23.35,134020.0,21.081,21.1081,21.0449,21.072,134020.0
2016-02-08 15:25:00,23.35,23.36,23.26,23.29,165860.0,21.072,21.081,20.9908,21.0179,165860.0
2016-02-08 15:30:00,23.29,23.43,23.28,23.43,232721.0,21.0179,21.1442,21.0088,21.1442,232721.0
2016-02-08 15:35:00,23.42,23.43,23.34,23.37,240926.0,21.1352,21.1442,21.063,21.0901,240926.0
2016-02-08 15:40:00,23.38,23.51,23.37,23.49,219941.0,21.0991,21.2164,21.0901,21.1984,219941.0
2016-02-08 15:45:00,23.49,23.59,23.48,23.52,280365.0,21.1984,21.2886,21.1893,21.2254,280365.0
2016-02-08 15:50:00,23.53,23.55,23.45,23.46,204527.0,21.2344,21.2525,21.1623,21.1713,204527.0
2016-02-08 15:55:00,23.46,23.5,23.44,23.49,411865.0,21.1713,21.2074,21.1532,21.1984,411865.0
2016-02-09 09:30:00,23.09,23.24,22.97,23.07,156482.0,20.8374,20.9727,20.7291,20.8193,156482.0
2016-02-09 09:35:00,23.07,23.24,23.05,23.18,79467.0,20.8193,20.9727,20.8013,20.9186,79467.0
2016-02-09 09:40:00,23.17,23.48,23.11,23.46,185315.0,20.9096,21.1893,20.8554,21.1713,185315.0
2016-02-09 09:45:00,23.46,23.76,23.43,23.75,101558.0,21.1713,21.442,21.1442,21.433,101558.0
2016-02-09 09:50:00,23.73,23.77,23.6,23.75,72527.0,21.4149,21.451,21.2976,21.433,72527.0
2016-02-09 09:55:00,23.75,23.78,23.66,23.75,108631.0,21.433,21.4601,21.3518,21.433,108631.0
2016-02-09 10:00:00,23.75,23.85,23.69,23.82,152841.0,21.433,21.5232,21.3788,21.4962,152841.0
2016-02-09 10:05:00,23.82,23.88,23.62,23.62,198731.0,21.4962,21.5503,21.3157,21.3157,198731.0
2016-02-09 10:10:00,23.62,23.62,23.43,23.45,144142.0,21.3157,21.3157,21.1442,21.1623,144142.0
2016-02-09 10:15:00,23.45,23.46,23.3,23.41,185720.0,21.1623,21.1713,21.0269,21.1262,185720.0
2016-02-09 10:20:00,23.4,23.44,23.3,23.42,105498.0,21.1171,21.1532,21.0269,21.1352,105498.0
2016-02-09 10:25:00,23.41,23.42,23.22,23.33,89670.0,21.1262,21.1352,20.9547,21.054,89670.0
2016-02-09 10:30:00,23.34,23.34,23.26,23.29,168911.0,21.063,21.063,20.9908,21.0179,168911.0
2016-02-09 10:35:00,23.29,23.35,23.26,23.33,91455.0,21.0179,21.072,20.9908,21.054,91455.0
2016-02-09 10:40:00,23.34,23.35,23.21,23.28,84154.0,21.063,21.072,20.9457,21.0088,84154.0
2016-02-09 10:45:00,23.29,23.41,23.27,23.35,112662.0,21.0179,21.1262,20.9998,21.072,112662.0
2016-02-09 10:50:00,23.35,23.36,23.29,23.3,105500.0,21.072,21.081,21.0179,21.0269,105500.0
2016-02-09 10:55:00,23.3,23.31,23.2,23.23,97146.0,21.0269,21.0359,20.9366,20.9637,97146.0
2016-02-09 11:00:00,23.23,23.36,23.22,23.35,137697.0,20.9637,21.081,20.9547,21.072,137697.0
2016-02-09 11:05:00,23.34,23.56,23.34,23.56,143676.0,21.063,21.2615,21.063,21.2615,143676.0
2016-02-09 11:10:00,23.57,23.66,23.5,23.51,106210.0,21.2705,21.3518,21.2074,21.2164,106210.0
2016-02-09 11:15:00,23.52,23.52,23.38,23.41,50688.0,21.2254,21.2254,21.0991,21.1262,50688.0
2016-02-09 11:20:00,23.41,23.58,23.41,23.58,101826.0,21.1262,21.2796,21.1262,21.2796,101826.0
2016-02-09 11:25:00,23.58,23.64,23.5,23.63,83512.0,21.2796,21.3337,21.2074,21.3247,83512.0
2016-02-09 11:30:00,23.62,23.66,23.57,23.6,116094.0,21.3157,21.3518,21.2705,21.2976,116094.0
2016-02-09 11:35:00,23.59,23.64,23.5,23.57,94705.0,21.2886,21.3337,21.2074,21.2705,94705.0
2016-02-09 11:40:00,23.59,23.69,23.56,23.65,124082.0,21.2886,21.3788,21.2615,21.3427,124082.0
2016-02-09 11:45:00,23.65,23.68,23.53,23.55,115093.0,21.3427,21.3698,21.2344,21.2525,115093.0
2016-02-09 11:50:00,23.55,23.56,23.43,23.43,69946.0,21.2525,21.2615,21.1442,21.1442,69946.0
2016-02-09 11:55:00,23.43,23.49,23.42,23.49,44275.0,21.1442,21.1984,21.1352,21.1984,44275.0
2016-02-09 12:00:00,23.5,23.59,23.49,23.58,64137.0,21.2074,21.2886,21.1984,21.2796,64137.0
2016-02-09 12:05:00,23.58,23.67,23.54,23.66,57269.0,21.2796,21.3608,21.2435,21.3518,57269.0
2016-02-09 12:10:00,23.66,23.66,23.53,23.53,36558.0,21.3518,21.3518,21.2344,21.2344,36558.0
2016-02-09 12:15:00,23.53,23.54,23.44,23.46,51227.0,21.2344,21.2435,21.1532,21.1713,51227.0
2016-02-09 12:20:00,23.45,23.46,23.4,23.43,60835.0,21.1623,21.1713,21.1171,21.1442,60835.0
2016-02-09 12:25:00,23.43,23.54,23.41,23.51,36703.0,21.1442,21.2435,21.1262,21.2164,36703.0
2016-02-09 12:30:00,23.51,23.56,23.49,23.55,52820.0,21.2164,21.2615,21.1984,21.2525,52820.0
2016-02-09 12:35:00,23.55,23.62,23.52,23.53,38314.0,21.2525,21.3157,21.2254,21.2344,38314.0
2016-02-09 12:40:00,23.54,23.56,23.47,23.5,32758.0,21.2435,21.2615,21.1803,21.2074,32758.0
2016-02-09 12:45:00,23.5,23.53,23.47,23.47,30343.0,21.2074,21.2344,21.1803,21.1803,30343.0
2016-02-09 12:50:00,23.47,23.53,23.46,23.5,42418.0,21.1803,21.2344,21.1713,21.2074,42418.0
2016-02-09 12:55:00,23.5,23.51,23.4,23.42,54942.0,21.2074,21.2164,21.1171,21.1352,54942.0
2016-02-09 13:00:00,23.42,23.45,23.36,23.37,73318.0,21.1352,21.1623,21.081,21.0901,73318.0
2016-02-09 13:05:00,23.38,23.41,23.36,23.37,28864.0,21.0991,21.1262,21.081,21.0901,28864.0
2016-02-09 13:10:00,23.36,23.36,23.28,23.28,23609.0,21.081,21.081,21.0088,21.0088,23609.0
2016-02-09 13:15:00,23.29,23.36,23.29,23.36,33085.0,21.0179,21.081,21.0179,21.081,33085.0
2016-02-09 13:20:00,23.36,23.48,23.35,23.43,77089.0,21.081,21.1893,21.072,21.1442,77089.0
2016-02-09 13:25:00,23.42,23.46,23.4,23.44,49704.0,21.1352,21.1713,21.1171,21.1532,49704.0
2016-02-09 13:30:00,23.45,23.53,23.44,23.48,37980.0,21.1623,21.2344,21.1532,21.1893,37980.0
2016-02-09 13:35:00,23.48,23.48,23.38,23.41,26812.0,21.1893,21.1893,21.0991,21.1262,26812.0
2016-02-09 13:40:00,23.41,23.51,23.4,23.51,42613.0,21.1262,21.2164,21.1171,21.2164,42613.0
2016-02-09 13:45:00,23.51,23.54,23.45,23.47,29779.0,21.2164,21.2435,21.1623,21.1803,29779.0
2016-02-09 13:50:00,23.46,23.52,23.43,23.52,53678.0,21.1713,21.2254,21.1442,21.2254,53678.0
2016-02-09 13:55:00,23.52,23.59,23.5,23.54,42549.0,21.2254,21.2886,21.2074,21.2435,42549.0
2016-02-09 14:00:00,23.53,23.6,23.53,23.57,42191.0,21.2344,21.2976,21.2344,21.2705,42191.0
2016-02-09 14:05:00,23.58,23.78,23.57,23.73,123349.0,21.2796,21.4601,21.2705,21.4149,123349.0
2016-02-09 14:10:00,23.74,23.75,23.69,23.73,80661.0,21.424,21.433,21.3788,21.4149,80661.0
2016-02-09 14:15:00,23.74,23.75,23.63,23.63,63016.0,21.424,21.433,21.3247,21.3247,63016.0
2016-02-09 14:20:00,23.64,23.7,23.62,23.63,41047.0,21.3337,21.3879,21.3157,21.3247,41047.0
2016-02-09 14:25:00,23.64,23.65,23.57,23.6,47429.0,21.3337,21.3427,21.2705,21.2976,47429.0
2016-02-09 14:30:00,23.61,23.65,23.59,23.63,64023.0,21.3066,21.3427,21.2886,21.3247,64023.0
2016-02-09 14:35:00,23.63,23.75,23.63,23.73,60523.0,21.3247,21.433,21.3247,21.4149,60523.0
2016-02-09 14:40:00,23.74,23.79,23.7,23.78,86723.0,21.424,21.4691,21.3879,21.4601,86723.0
2016-02-09 14:45:00,23.78,23.8,23.7,23.71,135588.0,21.4601,21.4781,21.3879,21.3969,135588.0
2016-02-09 14:50:00,23.71,23.76,23.7,23.75,83787.0,21.3969,21.442,21.3879,21.433,83787.0
2016-02-09 14:55:00,23.75,23.84,23.72,23.82,160361.0,21.433,21.5142,21.4059,21.4962,160361.0
2016-02-09 15:00:00,23.82,23.96,23.79,23.93,376988.0,21.4962,21.6225,21.4691,21.5954,376988.0
2016-02-09 15:05:00,23.93,24.05,23.89,24.04,195021.0,21.5954,21.7037,21.5593,21.6947,195021.0
2016-02-09 15:10:00,24.04,24.09,23.99,24.04,132117.0,21.6947,21.7398,21.6496,21.6947,132117.0
2016-02-09 15:15:00,24.05,24.08,24.01,24.05,114420.0,21.7037,21.7308,21.6676,21.7037,114420.0
2016-02-09 15:20:00,24.04,24.12,24.0,24.09,233693.0,21.6947,21.7669,21.6586,21.7398,233693.0
2016-02-09 15:25:00,24.09,24.13,24.04,24.12,325174.0,21.7398,21.7759,21.6947,21.7669,325174.0
2016-02-09 15:30:00,24.12,24.16,24.05,24.09,234159.0,21.7669,21.803,21.7037,21.7398,234159.0
2016-02-09 15:35:00,24.09,24.14,24.06,24.08,183218.0,21.7398,21.7849,21.7127,21.7308,183218.0
2016-02-09 15:40:00,24.07,24.07,23.88,23.96,202393.0,21.7218,21.7218,21.5503,21.6225,202393.0
2016-02-09 15:45:00,23.96,24.0,23.93,23.95,210938.0,21.6225,21.6586,21.5954,21.6135,210938.0
2016-02-09 15:50:00,23.95,24.03,23.94,24.03,275841.0,21.6135,21.6857,21.6045,21.6857,275841.0
2016-02-09 15:55:00,24.02,24.08,23.99,24.04,722443.0,21.6766,21.7308,21.6496,21.6947,722443.0
2016-02-10 09:30:00,24.36,24.62,24.28,24.41,133696.0,21.9835,22.2181,21.9113,22.0286,133696.0
2016-02-10 09:35:00,24.33,24.34,24.11,24.11,77545.0,21.9564,21.9654,21.7579,21.7579,77545.0
2016-02-10 09:40:00,24.1,24.17,23.9,23.9,64359.0,21.7488,21.812,21.5684,21.5684,64359.0
2016-02-10 09:45:00,23.92,24.15,23.85,24.15,100610.0,21.5864,21.794,21.5232,21.794,100610.0
2016-02-10 09:50:00,24.14,24.14,24.01,24.08,80359.0,21.7849,21.7849,21.6676,21.7308,80359.0
2016-02-10 09:55:00,24.07,24.14,24.02,24.03,58489.0,21.7218,21.7849,21.6766,21.6857,58489.0
2016-02-10 10:00:00,24.03,24.08,23.96,24.03,63630.0,21.6857,21.7308,21.6225,21.6857,63630.0
2016-02-10 10:05:00,24.03,24.07,23.89,23.95,54788.0,21.6857,21.7218,21.5593,21.6135,54788.0
2016-02-10 10:10:00,23.95,24.1,23.95,24.04,33538.0,21.6135,21.7488,21.6135,21.6947,33538.0
2016-02-10 10:15:00,24.02,24.2,23.98,24.19,80780.0,21.6766,21.8391,21.6405,21.8301,80780.0
2016-02-10 10:20:00,24.19,24.29,24.19,24.28,69532.0,21.8301,21.9203,21.8301,21.9113,69532.0
2016-02-10 10:25:00,24.29,24.37,24.24,24.26,63388.0,21.9203,21.9925,21.8752,21.8932,63388.0
2016-02-10 10:30:00,24.26,24.53,24.25,24.45,86838.0,21.8932,22.1369,21.8842,22.0647,86838.0
2016-02-10 10:35:00,24.45,24.46,24.33,24.36,158539.0,22.0647,22.0737,21.9564,21.9835,158539.0
2016-02-10 10:40:00,24.35,24.35,24.21,24.26,43255.0,21.9745,21.9745,21.8481,21.8932,43255.0
2016-02-10 10:45:00,24.26,24.37,24.2,24.33,27770.0,21.8932,21.9925,21.8391,21.9564,27770.0
2016-02-10 10:50:00,24.33,24.37,24.23,24.28,82064.0,21.9564,21.9925,21.8662,21.9113,82064.0
2016-02-10 10:55:00,24.27,24.28,24.19,24.22,35273.0,21.9023,21.9113,21.8301,21.8571,35273.0
2016-02-10 11:00:00,24.23,24.26,24.15,24.2,30174.0,21.8662,21.8932,21.794,21.8391,30174.0
2016-02-10 11:05:00,24.2,24.27,24.18,24.22,38509.0,21.8391,21.9023,21.821,21.8571,38509.0
2016-02-10 11:10:00,24.22,24.31,24.19,24.26,67258.0,21.8571,21.9384,21.8301,21.8932,67258.0
2016-02-10 11:15:00,24.26,24.46,24.24,24.44,81098.0,21.8932,22.0737,21.8752,22.0557,81098.0
2016-02-10 11:20:00,24.45,24.51,24.42,24.49,72677.0,22.0647,22.1188,22.0376,22.1008,72677.0
2016-02-10 11:25:00,24.48,24.49,24.3,24.3,26911.0,22.0918,22.1008,21.9293,21.9293,26911.0
2016-02-10 11:30:00,24.3,24.38,24.29,24.31,25602.0,21.9293,22.0015,21.9203,21.9384,25602.0
2016-02-10 11:35:00,24.31,24.32,24.2,24.23,22392.0,21.9384,21.9474,21.8391,21.8662,22392.0
2016-02-10 11:40:00,24.22,24.37,24.17,24.36,39706.0,21.8571,21.9925,21.812,21.9835,39706.0
2016-02-10 11:45:00,24.36,24.45,24.34,24.44,34121.0,21.9835,22.0647,21.9654,22.0557,34121.0
2016-02-10 11:50:00,24.43,24.48,24.39,24.47,49635.0,22.0466,22.0918,22.0105,22.0827,49635.0
2016-02-10 11:55:00,24.47,24.51,24.42,24.43,48704.0,22.0827,22.1188,22.0376,22.0466,48704.0
2016-02-10 12:00:00,24.43,24.48,24.42,24.42,63076.0,22.0466,22.0918,22.0376,22.0376,63076.0
2016-02-10 12:05:00,24.43,24.47,24.35,24.47,41423.0,22.0466,22.0827,21.9745,22.0827,41423.0
2016-02-10 12:10:00,24.45,24.46,24.36,24.36,33627.0,22.0647,22.0737,21.9835,21.9835,33627.0
2016-02-10 12:15:00,24.36,24.41,24.33,24.41,29690.0,21.9835,22.0286,21.9564,22.0286,29690.0
2016-02-10 12:20:00,24.42,24.52,24.41,24.49,42221.0,22.0376,22.1279,22.0286,22.1008,42221.0
2016-02-10 12:25:00,24.49,24.52,24.45,24.49,33116.0,22.1008,22.1279,22.0647,22.1008,33116.0
2016-02-10 12:30:00,24.5,24.51,24.42,24.44,50263.0,22.1098,22.1188,22.0376,22.0557,50263.0
2016-02-10 12:35:00,24.44,24.59,24.44,24.56,48547.0,22.0557,22.191,22.0557,22.164,48547.0
2016-02-10 12:40:00,24.56,24.58,24.52,24.53,43581.0,22.164,22.182,22.1279,22.1369,43581.0
2016-02-10 12:45:00,24.53,24.59,24.5,24.59,41524.0,22.1369,22.191,22.1098,22.191,41524.0
2016-02-10 12:50:00,24.59,24.62,24.58,24.58,29183.0,22.191,22.2181,22.182,22.182,29183.0
2016-02-10 12:55:00,24.58,24.68,24.5,24.64,29253.0,22.182,22.2723,22.1098,22.2362,29253.0
2016-02-10 13:00:00,24.64,24.65,24.56,24.65,33903.0,22.2362,22.2452,22.164,22.2452,33903.0
2016-02-10 13:05:00,24.64,24.65,24.51,24.52,24450.0,22.2362,22.2452,22.1188,22.1279,24450.0
2016-02-10 13:10:00,24.53,24.56,24.47,24.51,25499.0,22.1369,22.164,22.0827,22.1188,25499.0
2016-02-10 13:15:00,24.5,24.53,24.49,24.5,17771.0,22.1098,22.1369,22.1008,22.1098,17771.0
2016-02-10 13:20:00,24.51,24.55,24.49,24.5,20728.0,22.1188,22.1549,22.1008,22.1098,20728.0
2016-02-10 13:25:00,24.49,24.51,24.42,24.48,36732.0,22.1008,22.1188,22.0376,22.0918,36732.0
2016-02-10 13:30:00,24.48,24.49,24.38,24.41,24113.0,22.0918,22.1008,22.0015,22.0286,24113.0
2016-02-10 13:35:00,24.41,24.51,24.4,24.47,23270.0,22.0286,22.1188,22.0196,22.0827,23270.0
2016-02-10 13:40:00,24.48,24.56,24.47,24.55,40362.0,22.0918,22.164,22.0827,22.1549,40362.0
2016-02-10 13:45:00,24.55,24.57,24.52,24.55,35347.0,22.1549,22.173,22.1279,22.1549,35347.0
2016-02-10 13:50:00,24.55,24.56,24.49,24.5,37297.0,22.1549,22.164,22.1008,22.1098,37297.0
2016-02-10 13:55:00,24.5,24.58,24.48,24.57,28856.0,22.1098,22.182,22.0918,22.173,28856.0
2016-02-10 14:00:00,24.58,24.66,24.56,24.64,117660.0,22.182,22.2542,22.164,22.2362,117660.0
2016-02-10 14:05:00,24.64,24.74,24.64,24.73,57735.0,22.2362,22.3264,22.2362,22.3174,57735.0
2016-02-10 14:10:00,24.74,24.78,24.68,24.69,48959.0,22.3264,22.3625,22.2723,22.2813,48959.0
2016-02-10 14:15:00,24.7,24.7,24.61,24.68,50481.0,22.2903,22.2903,22.2091,22.2723,50481.0
2016-02-10 14:20:00,24.67,24.67,24.59,24.63,25937.0,22.2632,22.2632,22.191,22.2271,25937.0
2016-02-10 14:25:00,24.61,24.66,24.57,24.65,30125.0,22.2091,22.2542,22.173,22.2452,30125.0
2016-02-10 14:30:00,24.64,24.77,24.63,24.75,162365.0,22.2362,22.3535,22.2271,22.3354,162365.0
2016-02-10 14:35:00,24.75,24.77,24.63,24.63,65714.0,22.3354,22.3535,22.2271,22.2271,65714.0
2016-02-10 14:40:00,24.62,24.64,24.54,24.61,46351.0,22.2181,22.2362,22.1459,22.2091,46351.0
2016-02-10 14:45:00,24.61,24.64,24.56,24.64,41386.0,22.2091,22.2362,22.164,22.2362,41386.0
2016-02-10 14:50:00,24.63,24.66,24.58,24.65,42338.0,22.2271,22.2542,22.182,22.2452,42338.0
2016-02-10 14:55:00,24.65,24.71,24.64,24.65,43651.0,22.2452,22.2993,22.2362,22.2452,43651.0
2016-02-10 15:00:00,24.65,24.74,24.65,24.73,54240.0,22.2452,22.3264,22.2452,22.3174,54240.0
2016-02-10 15:05:00,24.73,24.77,24.67,24.68,62251.0,22.3174,22.3535,22.2632,22.2723,62251.0
2016-02-10 15:10:00,24.67,24.72,24.62,24.63,64892.0,22.2632,22.3084,22.2181,22.2271,64892.0
2016-02-10 15:15:00,24.63,24.66,24.56,24.57,95830.0,22.2271,22.2542,22.164,22.173,95830.0
2016-02-10 15:20:00,24.57,24.65,24.57,24.63,72323.0,22.173,22.2452,22.173,22.2271,72323.0
2016-02-10 15:25:00,24.64,24.64,24.53,24.55,75930.0,22.2362,22.2362,22.1369,22.1549,75930.0
2016-02-10 15:30:00,24.55,24.59,24.52,24.55,118644.0,22.1549,22.191,22.1279,22.1549,118644.0
2016-02-10 15:35:00,24.55,24.56,24.49,24.5,175093.0,22.1549,22.164,22.1008,22.1098,175093.0
2016-02-10 15:40:00,24.5,24.54,24.46,24.53,143306.0,22.1098,22.1459,22.0737,22.1369,143306.0
2016-02-10 15:45:00,24.53,24.56,24.5,24.52,161598.0,22.1369,22.164,22.1098,22.1279,161598.0
2016-02-10 15:50:00,24.53,24.53,24.47,24.5,197778.0,22.1369,22.1369,22.0827,22.1098,197778.0
2016-02-10 15:55:00,24.5,24.52,24.45,24.48,314988.0,22.1098,22.1279,22.0647,22.0918,314988.0
2016-02-11 09:30:00,23.98,24.19,23.88,24.0,86032.0,21.6405,21.8301,21.5503,21.6586,86032.0
2016-02-11 09:35:00,23.98,24.12,23.96,24.01,74405.0,21.6405,21.7669,21.6225,21.6676,74405.0
2016-02-11 09:40:00,24.0,24.01,23.88,23.98,46144.0,21.6586,21.6676,21.5503,21.6405,46144.0
2016-02-11 09:45:00,23.98,24.02,23.84,23.86,74553.0,21.6405,21.6766,21.5142,21.5323,74553.0
2016-02-11 09:50:00,23.87,24.0,23.8,23.96,37151.0,21.5413,21.6586,21.4781,21.6225,37151.0
2016-02-11 09:55:00,23.95,24.1,23.86,24.0,70728.0,21.6135,21.7488,21.5323,21.6586,70728.0
2016-02-11 10:00:00,24.0,24.02,23.87,23.87,97962.0,21.6586,21.6766,21.5413,21.5413,97962.0
2016-02-11 10:05:00,23.88,24.03,23.87,23.93,50727.0,21.5503,21.6857,21.5413,21.5954,50727.0
2016-02-11 10:10:00,23.94,23.97,23.86,23.92,25394.0,21.6045,21.6315,21.5323,21.5864,25394.0
2016-02-11 10:15:00,23.92,23.92,23.81,23.84,46621.0,21.5864,21.5864,21.4871,21.5142,46621.0
2016-02-11 10:20:00,23.84,23.88,23.71,23.84,51798.0,21.5142,21.5503,21.3969,21.5142,51798.0
2016-02-11 10:25:00,23.84,23.85,23.69,23.73,54529.0,21.5142,21.5232,21.3788,21.4149,54529.0
2016-02-11 10:30:00,23.73,23.78,23.69,23.76,44376.0,21.4149,21.4601,21.3788,21.442,44376.0
2016-02-11 10:35:00,23.76,23.76,23.61,23.63,60545.0,21.442,21.442,21.3066,21.3247,60545.0
2016-02-11 10:40:00,23.63,23.68,23.57,23.67,30904.0,21.3247,21.3698,21.2705,21.3608,30904.0
2016-02-11 10:45:00,23.67,23.77,23.66,23.71,35972.0,21.3608,21.451,21.3518,21.3969,35972.0
2016-02-11 10:50:00,23.71,23.74,23.62,23.63,50675.0,21.3969,21.424,21.3157,21.3247,50675.0
2016-02-11 10:55:00,23.63,23.68,23.61,23.63,50101.0,21.3247,21.3698,21.3066,21.3247,50101.0
2016-02-11 11:00:00,23.63,23.72,23.63,23.64,32467.0,21.3247,21.4059,21.3247,21.3337,32467.0
2016-02-11 11:05:00,23.65,23.66,23.58,23.64,30881.0,21.3427,21.3518,21.2796,21.3337,30881.0
2016-02-11 11:10:00,23.64,23.67,23.56,23.57,27449.0,21.3337,21.3608,21.2615,21.2705,27449.0
2016-02-11 11:15:00,23.57,23.68,23.53,23.68,70264.0,21.2705,21.3698,21.2344,21.3698,70264.0
2016-02-11 11:20:00,23.69,23.74,23.63,23.67,37952.0,21.3788,21.424,21.3247,21.3608,37952.0
2016-02-11 11:25:00,23.66,23.67,23.56,23.58,26985.0,21.3518,21.3608,21.2615,21.2796,26985.0
2016-02-11 11:30:00,23.57,23.58,23.5,23.53,18724.0,21.2705,21.2796,21.2074,21.2344,18724.0
2016-02-11 11:35:00,23.51,23.64,23.51,23.64,31000.0,21.2164,21.3337,21.2164,21.3337,31000.0
2016-02-11 11:40:00,23.65,23.67,23.6,23.64,33573.0,21.3427,21.3608,21.2976,21.3337,33573.0
2016-02-11 11:45:00,23.63,23.63,23.53,23.54,37079.0,21.3247,21.3247,21.2344,21.2435,37079.0
2016-02-11 11:50:00,23.53,23.66,23.53,23.62,28304.0,21.2344,21.3518,21.2344,21.3157,28304.0
2016-02-11 11:55:00,23.62,23.72,23.62,23.71,37344.0,21.3157,21.4059,21.3157,21.3969,37344.0
2016-02-11 12:00:00,23.69,23.69,23.63,23.68,38384.0,21.3788,21.3788,21.3247,21.3698,38384.0
2016-02-11 12:05:00,23.68,23.7,23.63,23.63,73916.0,21.3698,21.3879,21.3247,21.3247,73916.0
2016-02-11 12:10:00,23.63,23.65,23.53,23.55,161622.0,21.3247,21.3427,21.2344,21.2525,161622.0
2016-02-11 12:15:00,23.54,23.55,23.49,23.53,37558.0,21.2435,21.2525,21.1984,21.2344,37558.0
2016-02-11 12:20:00,23.52,23.61,23.52,23.58,26568.0,21.2254,21.3066,21.2254,21.2796,26568.0
2016-02-11 12:25:00,23.59,23.65,23.56,23.59,26975.0,21.2886,21.3427,21.2615,21.2886,26975.0
2016-02-11 12:30:00,23.59,23.59,23.47,23.48,25486.0,21.2886,21.2886,21.1803,21.1893,25486.0
2016-02-11 12:35:00,23.47,23.54,23.45,23.48,75665.0,21.1803,21.2435,21.1623,21.1893,75665.0
2016-02-11 12:40:00,23.49,23.5,23.45,23.48,78323.0,21.1984,21.2074,21.1623,21.1893,78323.0
2016-02-11 12:45:00,23.47,23.48,23.42,23.45,60121.0,21.1803,21.1893,21.1352,21.1623,60121.0
2016-02-11 12:50:00,23.46,23.52,23.45,23.5,102085.0,21.1713,21.2254,21.1623,21.2074,102085.0
2016-02-11 12:55:00,23.5,23.63,23.5,23.56,54831.0,21.2074,21.3247,21.2074,21.2615,54831.0
2016-02-11 13:00:00,23.56,23.63,23.52,23.54,41330.0,21.2615,21.3247,21.2254,21.2435,41330.0
2016-02-11 13:05:00,23.53,23.62,23.53,23.57,28644.0,21.2344,21.3157,21.2344,21.2705,28644.0
2016-02-11 13:10:00,23.57,23.61,23.56,23.57,31976.0,21.2705,21.3066,21.2615,21.2705,31976.0
2016-02-11 13:15:00,23.57,23.57,23.5,23.55,45104.0,21.2705,21.2705,21.2074,21.2525,45104.0
2016-02-11 13:20:00,23.55,23.58,23.5,23.52,31199.0,21.2525,21.2796,21.2074,21.2254,31199.0
2016-02-11 13:25:00,23.52,23.53,23.45,23.48,38138.0,21.2254,21.2344,21.1623,21.1893,38138.0
2016-02-11 13:30:00,23.48,23.51,23.45,23.5,28163.0,21.1893,21.2164,21.1623,21.2074,28163.0
2016-02-11 13:35:00,23.49,23.5,23.38,23.41,53541.0,21.1984,21.2074,21.0991,21.1262,53541.0
2016-02-11 13:40:00,23.42,23.43,23.37,23.4,26919.0,21.1352,21.1442,21.0901,21.1171,26919.0
2016-02-11 13:45:00,23.4,23.42,23.35,23.37,26943.0,21.1171,21.1352,21.072,21.0901,26943.0
2016-02-11 13:50:00,23.36,23.37,23.29,23.29,39080.0,21.081,21.0901,21.0179,21.0179,39080.0
2016-02-11 13:55:00,23.3,23.34,23.29,23.3,57835.0,21.0269,21.063,21.0179,21.0269,57835.0
2016-02-11 14:00:00,23.3,23.34,23.29,23.29,52189.0,21.0269,21.063,21.0179,21.0179,52189.0
2016-02-11 14:05:00,23.29,23.33,23.27,23.32,34222.0,21.0179,21.054,20.9998,21.0449,34222.0
2016-02-11 14:10:00,23.32,23.34,23.26,23.3,28071.0,21.0449,21.063,20.9908,21.0269,28071.0
2016-02-11 14:15:00,23.3,23.3,23.16,23.18,46734.0,21.0269,21.0269,20.9005,20.9186,46734.0
2016-02-11 14:20:00,23.16,23.18,23.09,23.1,75010.0,20.9005,20.9186,20.8374,20.8464,75010.0
2016-02-11 14:25:00,23.1,23.1,23.02,23.04,121027.0,20.8464,20.8464,20.7742,20.7923,121027.0
2016-02-11 14:30:00,23.05,23.11,23.02,23.04,61841.0,20.8013,20.8554,20.7742,20.7923,61841.0
2016-02-11 14:35:00,23.05,23.19,23.01,23.19,72752.0,20.8013,20.9276,20.7652,20.9276,72752.0
2016-02-11 14:40:00,23.2,23.36,23.13,23.31,89127.0,20.9366,21.081,20.8735,21.0359,89127.0
2016-02-11 14:45:00,23.32,23.48,23.27,23.46,62352.0,21.0449,21.1893,20.9998,21.1713,62352.0
2016-02-11 14:50:00,23.46,23.57,23.43,23.55,41961.0,21.1713,21.2705,21.1442,21.2525,41961.0
2016-02-11 14:55:00,23.55,23.56,23.45,23.49,45903.0,21.2525,21.2615,21.1623,21.1984,45903.0
2016-02-11 15:00:00,23.5,23.51,23.35,23.37,84302.0,21.2074,21.2164,21.072,21.0901,84302.0
2016-02-11 15:05:00,23.36,23.37,23.28,23.36,79090.0,21.081,21.0901,21.0088,21.081,79090.0
2016-02-11 15:10:00,23.36,23.45,23.35,23.41,56285.0,21.081,21.1623,21.072,21.1262,56285.0
2016-02-11 15:15:00,23.41,23.41,23.31,23.32,64325.0,21.1262,21.1262,21.0359,21.0449,64325.0
2016-02-11 15:20:00,23.32,23.36,23.18,23.2,170135.0,21.0449,21.081,20.9186,20.9366,170135.0
2016-02-11 15:25:00,23.21,23.33,23.21,23.33,76191.0,20.9457,21.054,20.9457,21.054,76191.0
2016-02-11 15:30:00,23.33,23.34,23.26,23.34,124640.0,21.054,21.063,20.9908,21.063,124640.0
2016-02-11 15:35:00,23.35,23.43,23.33,23.41,110422.0,21.072,21.1442,21.054,21.1262,110422.0
2016-02-11 15:40:00,23.42,23.46,23.39,23.44,95957.0,21.1352,21.1713,21.1081,21.1532,95957.0
2016-02-11 15:45:00,23.44,23.44,23.35,23.38,112202.0,21.1532,21.1532,21.072,21.0991,112202.0
2016-02-11 15:50:00,23.37,23.41,23.3,23.3,202328.0,21.0901,21.1262,21.0269,21.0269,202328.0
2016-02-11 15:55:00,23.31,23.33,23.19,23.19,667809.0,21.0359,21.054,20.9276,20.9276,667809.0
2016-02-12 09:30:00,23.71,23.71,23.59,23.61,84622.0,21.3969,21.3969,21.2886,21.3066,84622.0
2016-02-12 09:35:00,23.62,23.79,23.61,23.7,48031.0,21.3157,21.4691,21.3066,21.3879,48031.0
2016-02-12 09:40:00,23.69,23.69,23.44,23.45,73699.0,21.3788,21.3788,21.1532,21.1623,73699.0
2016-02-12 09:45:00,23.46,23.51,23.33,23.41,105971.0,21.1713,21.2164,21.054,21.1262,105971.0
2016-02-12 09:50:00,23.42,23.73,23.37,23.68,120456.0,21.1352,21.4149,21.0901,21.3698,120456.0
2016-02-12 09:55:00,23.68,23.68,23.38,23.44,64479.0,21.3698,21.3698,21.0991,21.1532,64479.0
2016-02-12 10:00:00,23.44,23.56,23.4,23.56,85492.0,21.1532,21.2615,21.1171,21.2615,85492.0
2016-02-12 10:05:00,23.57,23.63,23.49,23.63,33692.0,21.2705,21.3247,21.1984,21.3247,33692.0
2016-02-12 10:10:00,23.64,23.68,23.58,23.6,43188.0,21.3337,21.3698,21.2796,21.2976,43188.0
2016-02-12 10:15:00,23.6,23.73,23.51,23.73,74188.0,21.2976,21.4149,21.2164,21.4149,74188.0
2016-02-12 10:20:00,23.75,23.83,23.71,23.82,106821.0,21.433,21.5052,21.3969,21.4962,106821.0
2016-02-12 10:25:00,23.82,23.87,23.82,23.84,81714.0,21.4962,21.5413,21.4962,21.5142,81714.0
2016-02-12 10:30:00,23.84,23.89,23.84,23.86,51717.0,21.5142,21.5593,21.5142,21.5323,51717.0
2016-02-12 10:35:00,23.86,23.87,23.74,23.76,31977.0,21.5323,21.5413,21.424,21.442,31977.0
2016-02-12 10:40:00,23.74,23.75,23.65,23.65,25357.0,21.424,21.433,21.3427,21.3427,25357.0
2016-02-12 10:45:00,23.64,23.68,23.61,23.67,18161.0,21.3337,21.3698,21.3066,21.3608,18161.0
2016-02-12 10:50:00,23.68,23.77,23.64,23.64,29541.0,21.3698,21.451,21.3337,21.3337,29541.0
2016-02-12 10:55:00,23.65,23.69,23.58,23.62,14240.0,21.3427,21.3788,21.2796,21.3157,14240.0
2016-02-12 11:00:00,23.62,23.73,23.57,23.58,31552.0,21.3157,21.4149,21.2705,21.2796,31552.0
2016-02-12 11:05:00,23.58,23.71,23.58,23.67,28819.0,21.2796,21.3969,21.2796,21.3608,28819.0
2016-02-12 11:10:00,23.66,23.79,23.64,23.77,32185.0,21.3518,21.4691,21.3337,21.451,32185.0
2016-02-12 11:15:00,23.76,23.79,23.7,23.73,37049.0,21.442,21.4691,21.3879,21.4149,37049.0
2016-02-12 11:20:00,23.73,23.77,23.72,23.76,33892.0,21.4149,21.451,21.4059,21.442,33892.0
2016-02-12 11:25:00,23.76,23.83,23.76,23.81,45757.0,21.442,21.5052,21.442,21.4871,45757.0
2016-02-12 11:30:00,23.81,23.88,23.79,23.86,37031.0,21.4871,21.5503,21.4691,21.5323,37031.0
2016-02-12 11:35:00,23.85,23.86,23.76,23.76,34502.0,21.5232,21.5323,21.442,21.442,34502.0
2016-02-12 11:40:00,23.77,23.81,23.72,23.72,51508.0,21.451,21.4871,21.4059,21.4059,51508.0
2016-02-12 11:45:00,23.72,23.77,23.68,23.74,39239.0,21.4059,21.451,21.3698,21.424,39239.0
2016-02-12 11:50:00,23.74,23.76,23.67,23.67,53925.0,21.424,21.442,21.3608,21.3608,53925.0
2016-02-12 11:55:00,23.67,23.7,23.63,23.66,37434.0,21.3608,21.3879,21.3247,21.3518,37434.0
2016-02-12 12:00:00,23.66,23.69,23.58,23.62,37680.0,21.3518,21.3788,21.2796,21.3157,37680.0
2016-02-12 12:05:00,23.63,23.73,23.63,23.72,25392.0,21.3247,21.4149,21.3247,21.4059,25392.0
2016-02-12 12:10:00,23.73,23.78,23.72,23.77,22552.0,21.4149,21.4601,21.4059,21.451,22552.0
2016-02-12 12:15:00,23.78,23.78,23.69,23.71,33411.0,21.4601,21.4601,21.3788,21.3969,33411.0
2016-02-12 12:20:00,23.7,23.78,23.7,23.72,27941.0,21.3879,21.4601,21.3879,21.4059,27941.0
2016-02-12 12:25:00,23.72,23.8,23.71,23.77,42768.0,21.4059,21.4781,21.3969,21.451,42768.0
2016-02-12 12:30:00,23.77,23.79,23.75,23.77,87472.0,21.451,21.4691,21.433,21.451,87472.0
2016-02-12 12:35:00,23.78,23.85,23.75,23.83,55613.0,21.4601,21.5232,21.433,21.5052,55613.0
2016-02-12 12:40:00,23.83,23.86,23.78,23.85,50863.0,21.5052,21.5323,21.4601,21.5232,50863.0
2016-02-12 12:45:00,23.86,23.86,23.79,23.81,28449.0,21.5323,21.5323,21.4691,21.4871,28449.0
2016-02-12 12:50:00,23.81,23.86,23.76,23.78,51621.0,21.4871,21.5323,21.442,21.4601,51621.0
2016-02-12 12:55:00,23.78,23.79,23.74,23.78,38280.0,21.4601,21.4691,21.424,21.4601,38280.0
2016-02-12 13:00:00,23.76,23.82,23.75,23.8,18982.0,21.442,21.4962,21.433,21.4781,18982.0
2016-02-12 13:05:00,23.79,23.82,23.73,23.75,30579.0,21.4691,21.4962,21.4149,21.433,30579.0
2016-02-12 13:10:00,23.75,23.77,23.7,23.71,45943.0,21.433,21.451,21.3879,21.3969,45943.0
2016-02-12 13:15:00,23.71,23.75,23.69,23.69,23443.0,21.3969,21.433,21.3788,21.3788,23443.0
2016-02-12 13:20:00,23.69,23.73,23.66,23.66,47365.0,21.3788,21.4149,21.3518,21.3518,47365.0
2016-02-12 13:25:00,23.65,23.74,23.65,23.73,17934.0,21.3427,21.424,21.3427,21.4149,17934.0
2016-02-12 13:30:00,23.73,23.74,23.68,23.74,26482.0,21.4149,21.424,21.3698,21.424,26482.0
2016-02-12 13:35:00,23.74,23.76,23.69,23.7,26877.0,21.424,21.442,21.3788,21.3879,26877.0
2016-02-12 13:40:00,23.71,23.72,23.62,23.63,25741.0,21.3969,21.4059,21.3157,21.3247,25741.0
2016-02-12 13:45:00,23.63,23.71,23.6,23.7,48045.0,21.3247,21.3969,21.2976,21.3879,48045.0
2016-02-12 13:50:00,23.7,23.71,23.65,23.69,29142.0,21.3879,21.3969,21.3427,21.3788,29142.0
2016-02-12 13:55:00,23.69,23.72,23.65,23.71,42693.0,21.3788,21.4059,21.3427,21.3969,42693.0
2016-02-12 14:00:00,23.71,23.77,23.71,23.73,27642.0,21.3969,21.451,21.3969,21.4149,27642.0
2016-02-12 14:05:00,23.73,23.81,23.73,23.79,45017.0,21.4149,21.4871,21.4149,21.4691,45017.0
2016-02-12 14:10:00,23.79,23.84,23.77,23.83,43397.0,21.4691,21.5142,21.451,21.5052,43397.0
2016-02-12 14:15:00,23.83,23.89,23.81,23.83,58678.0,21.5052,21.5593,21.4871,21.5052,58678.0
2016-02-12 14:20:00,23.82,23.89,23.81,23.88,27345.0,21.4962,21.5593,21.4871,21.5503,27345.0
2016-02-12 14:25:00,23.89,23.96,23.87,23.94,34017.0,21.5593,21.6225,21.5413,21.6045,34017.0
2016-02-12 14:30:00,23.93,23.96,23.91,23.94,78329.0,21.5954,21.6225,21.5774,21.6045,78329.0
2016-02-12 14:35:00,23.95,24.0,23.95,23.99,113813.0,21.6135,21.6586,21.6135,21.6496,113813.0
2016-02-12 14:40:00,23.99,24.06,23.97,24.05,79543.0,21.6496,21.7127,21.6315,21.7037,79543.0
2016-02-12 14:45:00,24.05,24.06,23.98,24.01,27055.0,21.7037,21.7127,21.6405,21.6676,27055.0
2016-02-12 14:50:00,24.02,24.09,24.01,24.05,69141.0,21.6766,21.7398,21.6676,21.7037,69141.0
2016-02-12 14:55:00,24.04,24.07,24.03,24.06,24712.0,21.6947,21.7218,21.6857,21.7127,24712.0
2016-02-12 15:00:00,24.05,24.09,24.03,24.09,37009.0,21.7037,21.7398,21.6857,21.7398,37009.0
2016-02-12 15:05:00,24.09,24.12,24.04,24.06,60234.0,21.7398,21.7669,21.6947,21.7127,60234.0
2016-02-12 15:10:00,24.06,24.12,24.06,24.11,33443.0,21.7127,21.7669,21.7127,21.7579,33443.0
2016-02-12 15:15:00,24.11,24.16,24.09,24.16,102707.0,21.7579,21.803,21.7398,21.803,102707.0
2016-02-12 15:20:00,24.16,24.23,24.16,24.17,75645.0,21.803,21.8662,21.803,21.812,75645.0
2016-02-12 15:25:00,24.17,24.21,24.14,24.21,65576.0,21.812,21.8481,21.7849,21.8481,65576.0
2016-02-12 15:30:00,24.19,24.19,24.11,24.12,75739.0,21.8301,21.8301,21.7579,21.7669,75739.0
2016-02-12 15:35:00,24.12,24.16,24.11,24.13,71991.0,21.7669,21.803,21.7579,21.7759,71991.0
2016-02-12 15:40:00,24.14,24.2,24.13,24.18,99726.0,21.7849,21.8391,21.7759,21.821,99726.0
2016-02-12 15:45:00,24.19,24.22,24.17,24.18,119816.0,21.8301,21.8571,21.812,21.821,119816.0
2016-02-12 15:50:00,24.19,24.2,24.16,24.2,109878.0,21.8301,21.8391,21.803,21.8391,109878.0
2016-02-12 15:55:00,24.2,24.22,24.19,24.21,205469.0,21.8391,21.8571,21.8301,21.8481,205469.0
2016-02-16 09:30:00,24.45,24.7,24.38,24.59,151353.0,22.0647,22.2903,22.0015,22.191,151353.0
2016-02-16 09:35:00,24.61,24.7,24.55,24.57,75085.0,22.2091,22.2903,22.1549,22.173,75085.0
2016-02-16 09:40:00,24.57,24.88,24.56,24.8,106567.0,22.173,22.4527,22.164,22.3805,106567.0
2016-02-16 09:45:00,24.79,24.83,24.54,24.55,105467.0,22.3715,22.4076,22.1459,22.1549,105467.0
2016-02-16 09:50:00,24.55,24.59,24.48,24.51,74143.0,22.1549,22.191,22.0918,22.1188,74143.0
2016-02-16 09:55:00,24.51,24.52,24.38,24.38,91988.0,22.1188,22.1279,22.0015,22.0015,91988.0
2016-02-16 10:00:00,24.37,24.56,24.32,24.32,168811.0,21.9925,22.164,21.9474,21.9474,168811.0
2016-02-16 10:05:00,24.32,24.42,24.26,24.4,54394.0,21.9474,22.0376,21.8932,22.0196,54394.0
2016-02-16 10:10:00,24.4,24.57,24.33,24.55,39996.0,22.0196,22.173,21.9564,22.1549,39996.0
2016-02-16 10:15:00,24.55,24.66,24.5,24.5,187118.0,22.1549,22.2542,22.1098,22.1098,187118.0
2016-02-16 10:20:00,24.47,24.54,24.46,24.53,21375.0,22.0827,22.1459,22.0737,22.1369,21375.0
2016-02-16 10:25:00,24.53,24.54,24.46,24.52,32811.0,22.1369,22.1459,22.0737,22.1279,32811.0
2016-02-16 10:30:00,24.52,24.57,24.49,24.55,53735.0,22.1279,22.173,22.1008,22.1549,53735.0
2016-02-16 10:35:00,24.54,24.58,24.5,24.54,57673.0,22.1459,22.182,22.1098,22.1459,57673.0
2016-02-16 10:40:00,24.54,24.61,24.53,24.56,23861.0,22.1459,22.2091,22.1369,22.164,23861.0
2016-02-16 10:45:00,24.56,24.58,24.51,24.54,25971.0,22.164,22.182,22.1188,22.1459,25971.0
2016-02-16 10:50:00,24.53,24.54,24.41,24.41,23735.0,22.1369,22.1459,22.0286,22.0286,23735.0
2016-02-16 10:55:00,24.41,24.41,24.35,24.39,22512.0,22.0286,22.0286,21.9745,22.0105,22512.0
2016-02-16 11:00:00,24.38,24.45,24.37,24.43,18969.0,22.0015,22.0647,21.9925,22.0466,18969.0
2016-02-16 11:05:00,24.42,24.43,24.34,24.43,54963.0,22.0376,22.0466,21.9654,22.0466,54963.0
2016-02-16 11:10:00,24.43,24.43,24.33,24.37,24572.0,22.0466,22.0466,21.9564,21.9925,24572.0
2016-02-16 11:15:00,24.38,24.43,24.35,24.43,24339.0,22.0015,22.0466,21.9745,22.0466,24339.0
2016-02-16 11:20:00,24.43,24.5,24.42,24.46,51387.0,22.0466,22.1098,22.0376,22.0737,51387.0
2016-02-16 11:25:00,24.47,24.5,24.43,24.46,39956.0,22.0827,22.1098,22.0466,22.0737,39956.0
2016-02-16 11:30:00,24.47,24.58,24.46,24.56,40538.0,22.0827,22.182,22.0737,22.164,40538.0
2016-02-16 11:35:00,24.57,24.62,24.55,24.61,26857.0,22.173,22.2181,22.1549,22.2091,26857.0
2016-02-16 11:40:00,24.62,24.67,24.61,24.67,54198.0,22.2181,22.2632,22.2091,22.2632,54198.0
2016-02-16 11:45:00,24.66,24.68,24.64,24.68,37612.0,22.2542,22.2723,22.2362,22.2723,37612.0
2016-02-16 11:50:00,24.68,24.78,24.64,24.78,80233.0,22.2723,22.3625,22.2362,22.3625,80233.0
2016-02-16 11:55:00,24.78,24.83,24.74,24.8,58451.0,22.3625,22.4076,22.3264,22.3805,58451.0
2016-02-16 12:00:00,24.8,24.81,24.73,24.77,50736.0,22.3805,22.3896,22.3174,22.3535,50736.0
2016-02-16 12:05:00,24.77,24.77,24.6,24.61,47245.0,22.3535,22.3535,22.2001,22.2091,47245.0
2016-02-16 12:10:00,24.61,24.63,24.54,24.55,22099.0,22.2091,22.2271,22.1459,22.1549,22099.0
2016-02-16 12:15:00,24.55,24.57,24.52,24.54,25303.0,22.1549,22.173,22.1279,22.1459,25303.0
2016-02-16 12:20:00,24.55,24.58,24.53,24.56,19518.0,22.1549,22.182,22.1369,22.164,19518.0
2016-02-16 12:25:00,24.55,24.57,24.51,24.55,18445.0,22.1549,22.173,22.1188,22.1549,18445.0
2016-02-16 12:30:00,24.55,24.55,24.47,24.48,25015.0,22.1549,22.1549,22.0827,22.0918,25015.0
2016-02-16 12:35:00,24.49,24.5,24.45,24.46,19255.0,22.1008,22.1098,22.0647,22.0737,19255.0
2016-02-16 12:40:00,24.46,24.5,24.44,24.48,20092.0,22.0737,22.1098,22.0557,22.0918,20092.0
2016-02-16 12:45:00,24.48,24.52,24.48,24.52,16317.0,22.0918,22.1279,22.0918,22.1279,16317.0
2016-02-16 12:50:00,24.51,24.6,24.48,24.59,34934.0,22.1188,22.2001,22.0918,22.191,34934.0
2016-02-16 12:55:00,24.59,24.6,24.55,24.59,48299.0,22.191,22.2001,22.1549,22.191,48299.0
2016-02-16 13:00:00,24.58,24.6,24.57,24.6,24709.0,22.182,22.2001,22.173,22.2001,24709.0
2016-02-16 13:05:00,24.6,24.63,24.57,24.59,39193.0,22.2001,22.2271,22.173,22.191,39193.0
2016-02-16 13:10:00,24.59,24.63,24.56,24.58,34411.0,22.191,22.2271,22.164,22.182,34411.0
2016-02-16 13:15:00,24.59,24.64,24.59,24.62,23181.0,22.191,22.2362,22.191,22.2181,23181.0
2016-02-16 13:20:00,24.62,24.62,24.54,24.55,35061.0,22.2181,22.2181,22.1459,22.1549,35061.0
2016-02-16 13:25:00,24.55,24.56,24.53,24.55,25364.0,22.1549,22.164,22.1369,22.1549,25364.0
2016-02-16 13:30:00,24.55,24.58,24.53,24.56,21047.0,22.1549,22.182,22.1369,22.164,21047.0
2016-02-16 13:35:00,24.57,24.59,24.55,24.56,45704.0,22.173,22.191,22.1549,22.164,45704.0
2016-02-16 13:40:00,24.56,24.6,24.56,24.58,20356.0,22.164,22.2001,22.164,22.182,20356.0
2016-02-16 13:45:00,24.57,24.58,24.53,24.56,32294.0,22.173,22.182,22.1369,22.164,32294.0
2016-02-16 13:50:00,24.56,24.61,24.54,24.61,21279.0,22.164,22.2091,22.1459,22.2091,21279.0
2016-02-16 13:55:00,24.61,24.61,24.58,24.59,13293.0,22.2091,22.2091,22.182,22.191,13293.0
2016-02-16 14:00:00,24.6,24.67,24.59,24.64,48405.0,22.2001,22.2632,22.191,22.2362,48405.0
2016-02-16 14:05:00,24.65,24.66,24.58,24.63,40439.0,22.2452,22.2542,22.182,22.2271,40439.0
2016-02-16 14:10:00,24.62,24.69,24.62,24.64,44235.0,22.2181,22.2813,22.2181,22.2362,44235.0
2016-02-16 14:15:00,24.64,24.68,24.64,24.68,33927.0,22.2362,22.2723,22.2362,22.2723,33927.0
2016-02-16 14:20:00,24.69,24.74,24.68,24.74,60737.0,22.2813,22.3264,22.2723,22.3264,60737.0
2016-02-16 14:25:00,24.74,24.74,24.66,24.73,57738.0,22.3264,22.3264,22.2542,22.3174,57738.0
2016-02-16 14:30:00,24.73,24.75,24.64,24.66,31776.0,22.3174,22.3354,22.2362,22.2542,31776.0
2016-02-16 14:35:00,24.67,24.69,24.59,24.6,32909.0,22.2632,22.2813,22.191,22.2001,32909.0
2016-02-16 14:40:00,24.61,24.68,24.6,24.66,78233.0,22.2091,22.2723,22.2001,22.2542,78233.0
2016-02-16 14:45:00,24.66,24.67,24.64,24.66,37578.0,22.2542,22.2632,22.2362,22.2542,37578.0
2016-02-16 14:50:00,24.66,24.69,24.65,24.67,50215.0,22.2542,22.2813,22.2452,22.2632,50215.0
2016-02-16 14:55:00,24.67,24.71,24.67,24.68,52597.0,22.2632,22.2993,22.2632,22.2723,52597.0
2016-02-16 15:00:00,24.68,24.75,24.68,24.72,73968.0,22.2723,22.3354,22.2723,22.3084,73968.0
2016-02-16 15:05:00,24.73,24.73,24.64,24.64,39007.0,22.3174,22.3174,22.2362,22.2362,39007.0
2016-02-16 15:10:00,24.64,24.69,24.61,24.69,48992.0,22.2362,22.2813,22.2091,22.2813,48992.0
2016-02-16 15:15:00,24.68,24.71,24.65,24.66,41872.0,22.2723,22.2993,22.2452,22.2542,41872.0
2016-02-16 15:20:00,24.66,24.68,24.65,24.67,43313.0,22.2542,22.2723,22.2452,22.2632,43313.0
2016-02-16 15:25:00,24.68,24.77,24.67,24.77,91823.0,22.2723,22.3535,22.2632,22.3535,91823.0
2016-02-16 15:30:00,24.77,24.78,24.7,24.71,88724.0,22.3535,22.3625,22.2903,22.2993,88724.0
2016-02-16 15:35:00,24.71,24.76,24.71,24.71,77336.0,22.2993,22.3445,22.2993,22.2993,77336.0
2016-02-16 15:40:00,24.71,24.73,24.67,24.71,107054.0,22.2993,22.3174,22.2632,22.2993,107054.0
2016-02-16 15:45:00,24.72,24.73,24.66,24.67,104122.0,22.3084,22.3174,22.2542,22.2632,104122.0
2016-02-16 15:50:00,24.68,24.76,24.67,24.76,202728.0,22.2723,22.3445,22.2632,22.3445,202728.0
2016-02-16 15:55:00,24.76,24.78,24.74,24.78,262124.0,22.3445,22.3625,22.3264,22.3625,262124.0
2016-02-17 09:30:00,24.85,24.99,24.75,24.78,121657.0,22.4257,22.552,22.3354,22.3625,121657.0
2016-02-17 09:35:00,24.78,24.93,24.75,24.89,120268.0,22.3625,22.4979,22.3354,22.4618,120268.0
2016-02-17 09:40:00,24.88,24.93,24.68,24.68,64993.0,22.4527,22.4979,22.2723,22.2723,64993.0
2016-02-17 09:45:00,24.7,24.79,24.63,24.67,62751.0,22.2903,22.3715,22.2271,22.2632,62751.0
2016-02-17 09:50:00,24.67,24.74,24.61,24.74,52371.0,22.2632,22.3264,22.2091,22.3264,52371.0
2016-02-17 09:55:00,24.74,24.78,24.71,24.72,56348.0,22.3264,22.3625,22.2993,22.3084,56348.0
2016-02-17 10:00:00,24.73,24.84,24.71,24.75,60363.0,22.3174,22.4166,22.2993,22.3354,60363.0
2016-02-17 10:05:00,24.75,24.83,24.74,24.8,52806.0,22.3354,22.4076,22.3264,22.3805,52806.0
2016-02-17 10:10:00,24.78,24.85,24.77,24.78,55227.0,22.3625,22.4257,22.3535,22.3625,55227.0
2016-02-17 10:15:00,24.79,24.79,24.71,24.77,58036.0,22.3715,22.3715,22.2993,22.3535,58036.0
2016-02-17 10:20:00,24.77,24.78,24.68,24.71,55251.0,22.3535,22.3625,22.2723,22.2993,55251.0
2016-02-17 10:25:00,24.72,24.88,24.72,24.87,32395.0,22.3084,22.4527,22.3084,22.4437,32395.0
2016-02-17 10:30:00,24.89,24.91,24.82,24.86,36288.0,22.4618,22.4798,22.3986,22.4347,36288.0
2016-02-17 10:35:00,24.86,24.89,24.83,24.86,32438.0,22.4347,22.4618,22.4076,22.4347,32438.0
2016-02-17 10:40:00,24.86,24.88,24.82,24.88,29346.0,22.4347,22.4527,22.3986,22.4527,29346.0
2016-02-17 10:45:00,24.88,24.88,24.78,24.79,43108.0,22.4527,22.4527,22.3625,22.3715,43108.0
2016-02-17 10:50:00,24.79,24.82,24.79,24.81,21181.0,22.3715,22.3986,22.3715,22.3896,21181.0
2016-02-17 10:55:00,24.81,24.85,24.8,24.83,114860.0,22.3896,22.4257,22.3805,22.4076,114860.0
2016-02-17 11:00:00,24.83,24.87,24.81,24.85,91740.0,22.4076,22.4437,22.3896,22.4257,91740.0
2016-02-17 11:05:00,24.85,24.87,24.76,24.77,62989.0,22.4257,22.4437,22.3445,22.3535,62989.0
2016-02-17 11:10:00,24.76,24.76,24.65,24.67,50761.0,22.3445,22.3445,22.2452,22.2632,50761.0
2016-02-17 11:15:00,24.66,24.72,24.63,24.64,88637.0,22.2542,22.3084,22.2271,22.2362,88637.0
2016-02-17 11:20:00,24.64,24.65,24.54,24.55,56317.0,22.2362,22.2452,22.1459,22.1549,56317.0
2016-02-17 11:25:00,24.55,24.64,24.54,24.62,52349.0,22.1549,22.2362,22.1459,22.2181,52349.0
2016-02-17 11:30:00,24.62,24.72,24.61,24.69,58524.0,22.2181,22.3084,22.2091,22.2813,58524.0
2016-02-17 11:35:00,24.69,24.69,24.58,24.61,29575.0,22.2813,22.2813,22.182,22.2091,29575.0
2016-02-17 11:40:00,24.6,24.62,24.56,24.56,31535.0,22.2001,22.2181,22.164,22.164,31535.0
2016-02-17 11:45:00,24.56,24.57,24.51,24.53,25405.0,22.164,22.173,22.1188,22.1369,25405.0
2016-02-17 11:50:00,24.53,24.62,24.52,24.62,23002.0,22.1369,22.2181,22.1279,22.2181,23002.0
2016-02-17 11:55:00,24.62,24.64,24.57,24.63,34796.0,22.2181,22.2362,22.173,22.2271,34796.0
2016-02-17 12:00:00,24.64,24.65,24.6,24.64,35858.0,22.2362,22.2452,22.2001,22.2362,35858.0
2016-02-17 12:05:00,24.63,24.63,24.61,24.63,19268.0,22.2271,22.2271,22.2091,22.2271,19268.0
2016-02-17 12:10:00,24.63,24.65,24.62,24.65,34028.0,22.2271,22.2452,22.2181,22.2452,34028.0
2016-02-17 12:15:00,24.66,24.7,24.66,24.7,33572.0,22.2542,22.2903,22.2542,22.2903,33572.0
2016-02-17 12:20:00,24.7,24.7,24.65,24.66,29961.0,22.2903,22.2903,22.2452,22.2542,29961.0
2016-02-17 12:25:00,24.66,24.67,24.6,24.62,23089.0,22.2542,22.2632,22.2001,22.2181,23089.0
2016-02-17 12:30:00,24.62,24.66,24.62,24.66,23205.0,22.2181,22.2542,22.2181,22.2542,23205.0
2016-02-17 12:35:00,24.65,24.68,24.65,24.65,17672.0,22.2452,22.2723,22.2452,22.2452,17672.0
2016-02-17 12:40:00,24.66,24.7,24.64,24.65,57208.0,22.2542,22.2903,22.2362,22.2452,57208.0
2016-02-17 12:45:00,24.65,24.67,24.62,24.63,57174.0,22.2452,22.2632,22.2181,22.2271,57174.0
2016-02-17 12:50:00,24.63,24.67,24.62,24.67,20448.0,22.2271,22.2632,22.2181,22.2632,20448.0
2016-02-17 12:55:00,24.66,24.67,24.62,24.63,19677.0,22.2542,22.2632,22.2181,22.2271,19677.0
2016-02-17 13:00:00,24.62,24.7,24.62,24.69,30807.0,22.2181,22.2903,22.2181,22.2813,30807.0
2016-02-17 13:05:00,24.68,24.69,24.63,24.67,30926.0,22.2723,22.2813,22.2271,22.2632,30926.0
2016-02-17 13:10:00,24.67,24.68,24.6,24.62,38175.0,22.2632,22.2723,22.2001,22.2181,38175.0
2016-02-17 13:15:00,24.62,24.63,24.57,24.57,23290.0,22.2181,22.2271,22.173,22.173,23290.0
2016-02-17 13:20:00,24.57,24.58,24.54,24.54,16426.0,22.173,22.182,22.1459,22.1459,16426.0
2016-02-17 13:25:00,24.54,24.61,24.53,24.56,206184.0,22.1459,22.2091,22.1369,22.164,206184.0
2016-02-17 13:30:00,24.56,24.56,24.51,24.52,83212.0,22.164,22.164,22.1188,22.1279,83212.0
2016-02-17 13:35:00,24.51,24.55,24.43,24.43,71371.0,22.1188,22.1549,22.0466,22.0466,71371.0
2016-02-17 13:40:00,24.43,24.49,24.43,24.43,93597.0,22.0466,22.1008,22.0466,22.0466,93597.0
2016-02-17 13:45:00,24.43,24.46,24.41,24.46,63198.0,22.0466,22.0737,22.0286,22.0737,63198.0
2016-02-17 13:50:00,24.46,24.48,24.45,24.46,27669.0,22.0737,22.0918,22.0647,22.0737,27669.0
2016-02-17 13:55:00,24.46,24.46,24.43,24.46,55000.0,22.0737,22.0737,22.0466,22.0737,55000.0
2016-02-17 14:00:00,24.45,24.53,24.43,24.53,72299.0,22.0647,22.1369,22.0466,22.1369,72299.0
2016-02-17 14:05:00,24.53,24.6,24.53,24.59,19489.0,22.1369,22.2001,22.1369,22.191,19489.0
2016-02-17 14:10:00,24.59,24.6,24.55,24.55,19031.0,22.191,22.2001,22.1549,22.1549,19031.0
2016-02-17 14:15:00,24.55,24.62,24.55,24.61,43029.0,22.1549,22.2181,22.1549,22.2091,43029.0
2016-02-17 14:20:00,24.61,24.65,24.59,24.59,32088.0,22.2091,22.2452,22.191,22.191,32088.0
2016-02-17 14:25:00,24.59,24.63,24.58,24.63,47146.0,22.191,22.2271,22.182,22.2271,47146.0
2016-02-17 14:30:00,24.63,24.65,24.61,24.61,41800.0,22.2271,22.2452,22.2091,22.2091,41800.0
2016-02-17 14:35:00,24.6,24.62,24.59,24.6,19311.0,22.2001,22.2181,22.191,22.2001,19311.0
2016-02-17 14:40:00,24.61,24.62,24.58,24.62,15329.0,22.2091,22.2181,22.182,22.2181,15329.0
2016-02-17 14:45:00,24.62,24.65,24.6,24.63,45527.0,22.2181,22.2452,22.2001,22.2271,45527.0
2016-02-17 14:50:00,24.62,24.64,24.6,24.62,53110.0,22.2181,22.2362,22.2001,22.2181,53110.0
2016-02-17 14:55:00,24.62,24.64,24.61,24.61,86697.0,22.2181,22.2362,22.2091,22.2091,86697.0
2016-02-17 15:00:00,24.62,24.67,24.6,24.67,69752.0,22.2181,22.2632,22.2001,22.2632,69752.0
2016-02-17 15:05:00,24.67,24.71,24.66,24.71,52741.0,22.2632,22.2993,22.2542,22.2993,52741.0
2016-02-17 15:10:00,24.7,24.73,24.69,24.71,47540.0,22.2903,22.3174,22.2813,22.2993,47540.0
2016-02-17 15:15:00,24.71,24.76,24.71,24.74,47202.0,22.2993,22.3445,22.2993,22.3264,47202.0
2016-02-17 15:20:00,24.74,24.78,24.74,24.76,78685.0,22.3264,22.3625,22.3264,22.3445,78685.0
2016-02-17 15:25:00,24.75,24.76,24.73,24.75,46234.0,22.3354,22.3445,22.3174,22.3354,46234.0
2016-02-17 15:30:00,24.74,24.74,24.72,24.73,62134.0,22.3264,22.3264,22.3084,22.3174,62134.0
2016-02-17 15:35:00,24.73,24.76,24.69,24.76,86313.0,22.3174,22.3445,22.2813,22.3445,86313.0
2016-02-17 15:40:00,24.76,24.78,24.75,24.77,67671.0,22.3445,22.3625,22.3354,22.3535,67671.0
2016-02-17 15:45:00,24.77,24.78,24.75,24.78,86732.0,22.3535,22.3625,22.3354,22.3625,86732.0
2016-02-17 15:50:00,24.78,24.78,24.74,24.76,116622.0,22.3625,22.3625,22.3264,22.3445,116622.0
2016-02-17 15:55:00,24.76,24.77,24.75,24.75,234105.0,22.3445,22.3535,22.3354,22.3354,234105.0
2016-02-18 09:30:00,24.76,24.88,24.61,24.63,93019.0,22.3445,22.4527,22.2091,22.2271,93019.0
2016-02-18 09:35:00,24.62,24.64,24.55,24.6,31908.0,22.2181,22.2362,22.1549,22.2001,31908.0
2016-02-18 09:40:00,24.61,24.7,24.53,24.53,36267.0,22.2091,22.2903,22.1369,22.1369,36267.0
2016-02-18 09:45:00,24.53,24.57,24.47,24.51,46724.0,22.1369,22.173,22.0827,22.1188,46724.0
2016-02-18 09:50:00,24.5,24.63,24.5,24.63,33448.0,22.1098,22.2271,22.1098,22.2271,33448.0
2016-02-18 09:55:00,24.63,24.65,24.59,24.61,21745.0,22.2271,22.2452,22.191,22.2091,21745.0
2016-02-18 10:00:00,24.6,24.6,24.44,24.51,49617.0,22.2001,22.2001,22.0557,22.1188,49617.0
2016-02-18 10:05:00,24.52,24.53,24.36,24.38,41292.0,22.1279,22.1369,21.9835,22.0015,41292.0
2016-02-18 10:10:00,24.38,24.46,24.36,24.44,35764.0,22.0015,22.0737,21.9835,22.0557,35764.0
2016-02-18 10:15:00,24.45,24.51,24.45,24.51,24965.0,22.0647,22.1188,22.0647,22.1188,24965.0
2016-02-18 10:20:00,24.51,24.58,24.46,24.57,23795.0,22.1188,22.182,22.0737,22.173,23795.0
2016-02-18 10:25:00,24.57,24.65,24.57,24.64,39446.0,22.173,22.2452,22.173,22.2362,39446.0
2016-02-18 10:30:00,24.64,24.65,24.52,24.56,30187.0,22.2362,22.2452,22.1279,22.164,30187.0
2016-02-18 10:35:00,24.55,24.56,24.5,24.5,23216.0,22.1549,22.164,22.1098,22.1098,23216.0
2016-02-18 10:40:00,24.51,24.52,24.46,24.5,38603.0,22.1188,22.1279,22.0737,22.1098,38603.0
2016-02-18 10:45:00,24.5,24.53,24.43,24.44,62449.0,22.1098,22.1369,22.0466,22.0557,62449.0
2016-02-18 10:50:00,24.44,24.52,24.44,24.5,54974.0,22.0557,22.1279,22.0557,22.1098,54974.0
2016-02-18 10:55:00,24.51,24.57,24.48,24.54,30423.0,22.1188,22.173,22.0918,22.1459,30423.0
2016-02-18 11:00:00,24.54,24.56,24.43,24.44,58386.0,22.1459,22.164,22.0466,22.0557,58386.0
2016-02-18 11:05:00,24.43,24.46,24.36,24.37,30744.0,22.0466,22.0737,21.9835,21.9925,30744.0
2016-02-18 11:10:00,24.39,24.43,24.36,24.42,15642.0,22.0105,22.0466,21.9835,22.0376,15642.0
2016-02-18 11:15:00,24.42,24.45,24.39,24.4,28525.0,22.0376,22.0647,22.0105,22.0196,28525.0
2016-02-18 11:20:00,24.4,24.4,24.28,24.32,21248.0,22.0196,22.0196,21.9113,21.9474,21248.0
2016-02-18 11:25:00,24.32,24.41,24.31,24.41,24784.0,21.9474,22.0286,21.9384,22.0286,24784.0
2016-02-18 11:30:00,24.41,24.46,24.39,24.45,21026.0,22.0286,22.0737,22.0105,22.0647,21026.0
2016-02-18 11:35:00,24.45,24.47,24.39,24.4,111704.0,22.0647,22.0827,22.0105,22.0196,111704.0
2016-02-18 11:40:00,24.41,24.43,24.32,24.32,60293.0,22.0286,22.0466,21.9474,21.9474,60293.0
2016-02-18 11:45:00,24.33,24.34,24.28,24.31,22536.0,21.9564,21.9654,21.9113,21.9384,22536.0
2016-02-18 11:50:00,24.3,24.37,24.27,24.35,25249.0,21.9293,21.9925,21.9023,21.9745,25249.0
2016-02-18 11:55:00,24.35,24.47,24.34,24.46,46475.0,21.9745,22.0827,21.9654,22.0737,46475.0
2016-02-18 12:00:00,24.45,24.49,24.44,24.44,102292.0,22.0647,22.1008,22.0557,22.0557,102292.0
2016-02-18 12:05:00,24.43,24.43,24.38,24.39,20522.0,22.0466,22.0466,22.0015,22.0105,20522.0
2016-02-18 12:10:00,24.39,24.45,24.38,24.41,17957.0,22.0105,22.0647,22.0015,22.0286,17957.0
2016-02-18 12:15:00,24.42,24.44,24.38,24.4,40217.0,22.0376,22.0557,22.0015,22.0196,40217.0
2016-02-18 12:20:00,24.41,24.45,24.38,24.44,43094.0,22.0286,22.0647,22.0015,22.0557,43094.0
2016-02-18 12:25:00,24.44,24.5,24.44,24.47,46953.0,22.0557,22.1098,22.0557,22.0827,46953.0
2016-02-18 12:30:00,24.46,24.47,24.43,24.45,28973.0,22.0737,22.0827,22.0466,22.0647,28973.0
2016-02-18 12:35:00,24.45,24.47,24.44,24.44,18747.0,22.0647,22.0827,22.0557,22.0557,18747.0
2016-02-18 12:40:00,24.44,24.45,24.4,24.42,19589.0,22.0557,22.0647,22.0196,22.0376,19589.0
2016-02-18 12:45:00,24.41,24.43,24.4,24.43,18209.0,22.0286,22.0466,22.0196,22.0466,18209.0
2016-02-18 12:50:00,24.43,24.5,24.42,24.48,25901.0,22.0466,22.1098,22.0376,22.0918,25901.0
2016-02-18 12:55:00,24.49,24.49,24.34,24.37,53217.0,22.1008,22.1008,21.9654,21.9925,53217.0
2016-02-18 13:00:00,24.37,24.42,24.36,24.39,28873.0,21.9925,22.0376,21.9835,22.0105,28873.0
2016-02-18 13:05:00,24.39,24.42,24.36,24.41,21170.0,22.0105,22.0376,21.9835,22.0286,21170.0
2016-02-18 13:10:00,24.4,24.4,24.37,24.37,26560.0,22.0196,22.0196,21.9925,21.9925,26560.0
2016-02-18 13:15:00,24.36,24.38,24.3,24.35,24896.0,21.9835,22.0015,21.9293,21.9745,24896.0
2016-02-18 13:20:00,24.34,24.35,24.3,24.33,22695.0,21.9654,21.9745,21.9293,21.9564,22695.0
2016-02-18 13:25:00,24.34,24.35,24.31,24.34,18380.0,21.9654,21.9745,21.9384,21.9654,18380.0
2016-02-18 13:30:00,24.34,24.36,24.32,24.33,32213.0,21.9654,21.9835,21.9474,21.9564,32213.0
2016-02-18 13:35:00,24.33,24.36,24.3,24.36,28168.0,21.9564,21.9835,21.9293,21.9835,28168.0
2016-02-18 13:40:00,24.36,24.37,24.32,24.34,35988.0,21.9835,21.9925,21.9474,21.9654,35988.0
2016-02-18 13:45:00,24.34,24.35,24.26,24.28,23181.0,21.9654,21.9745,21.8932,21.9113,23181.0
2016-02-18 13:50:00,24.29,24.32,24.27,24.3,20470.0,21.9203,21.9474,21.9023,21.9293,20470.0
2016-02-18 13:55:00,24.3,24.32,24.27,24.3,25248.0,21.9293,21.9474,21.9023,21.9293,25248.0
2016-02-18 14:00:00,24.31,24.5,24.29,24.48,171497.0,21.9384,22.1098,21.9203,22.0918,171497.0
2016-02-18 14:05:00,24.48,24.48,24.41,24.42,45941.0,22.0918,22.0918,22.0286,22.0376,45941.0
2016-02-18 14:10:00,24.42,24.44,24.41,24.44,27168.0,22.0376,22.0557,22.0286,22.0557,27168.0
2016-02-18 14:15:00,24.44,24.46,24.41,24.46,34162.0,22.0557,22.0737,22.0286,22.0737,34162.0
2016-02-18 14:20:00,24.47,24.5,24.46,24.48,18115.0,22.0827,22.1098,22.0737,22.0918,18115.0
2016-02-18 14:25:00,24.47,24.52,24.46,24.51,33962.0,22.0827,22.1279,22.0737,22.1188,33962.0
2016-02-18 14:30:00,24.52,24.57,24.51,24.55,55937.0,22.1279,22.173,22.1188,22.1549,55937.0
2016-02-18 14:35:00,24.56,24.6,24.56,24.56,29848.0,22.164,22.2001,22.164,22.164,29848.0
2016-02-18 14:40:00,24.56,24.56,24.51,24.52,15829.0,22.164,22.164,22.1188,22.1279,15829.0
2016-02-18 14:45:00,24.52,24.53,24.5,24.53,32911.0,22.1279,22.1369,22.1098,22.1369,32911.0
2016-02-18 14:50:00,24.53,24.57,24.53,24.55,31136.0,22.1369,22.173,22.1369,22.1549,31136.0
2016-02-18 14:55:00,24.55,24.65,24.55,24.61,103449.0,22.1549,22.2452,22.1549,22.2091,103449.0
2016-02-18 15:00:00,24.62,24.64,24.6,24.64,45042.0,22.2181,22.2362,22.2001,22.2362,45042.0
2016-02-18 15:05:00,24.64,24.72,24.63,24.72,219636.0,22.2362,22.3084,22.2271,22.3084,219636.0
2016-02-18 15:10:00,24.72,24.73,24.69,24.71,110971.0,22.3084,22.3174,22.2813,22.2993,110971.0
2016-02-18 15:15:00,24.71,24.76,24.69,24.76,74089.0,22.2993,22.3445,22.2813,22.3445,74089.0
2016-02-18 15:20:00,24.75,24.76,24.69,24.7,77307.0,22.3354,22.3445,22.2813,22.2903,77307.0
2016-02-18 15:25:00,24.71,24.72,24.69,24.71,137774.0,22.2993,22.3084,22.2813,22.2993,137774.0
2016-02-18 15:30:00,24.71,24.73,24.69,24.73,104817.0,22.2993,22.3174,22.2813,22.3174,104817.0
2016-02-18 15:35:00,24.73,24.79,24.72,24.73,139775.0,22.3174,22.3715,22.3084,22.3174,139775.0
2016-02-18 15:40:00,24.74,24.74,24.64,24.64,87016.0,22.3264,22.3264,22.2362,22.2362,87016.0
2016-02-18 15:45:00,24.64,24.65,24.59,24.6,103220.0,22.2362,22.2452,22.191,22.2001,103220.0
2016-02-18 15:50:00,24.61,24.62,24.57,24.59,94378.0,22.2091,22.2181,22.173,22.191,94378.0
2016-02-18 15:55:00,24.59,24.59,24.57,24.58,259045.0,22.191,22.191,22.173,22.182,259045.0
2016-02-19 09:30:00,24.55,24.77,24.5,24.59,279988.0,22.1549,22.3535,22.1098,22.191,279988.0
2016-02-19 09:35:00,24.62,24.62,24.44,24.48,36704.0,22.2181,22.2181,22.0557,22.0918,36704.0
2016-02-19 09:40:00,24.49,24.8,24.47,24.77,41252.0,22.1008,22.3805,22.0827,22.3535,41252.0
2016-02-19 09:45:00,24.77,25.0,24.76,24.96,86861.0,22.3535,22.561,22.3445,22.5249,86861.0
2016-02-19 09:50:00,24.97,24.98,24.8,24.82,75378.0,22.534,22.543,22.3805,22.3986,75378.0
2016-02-19 09:55:00,24.83,24.88,24.68,24.7,119633.0,22.4076,22.4527,22.2723,22.2903,119633.0
2016-02-19 10:00:00,24.7,24.7,24.62,24.65,44676.0,22.2903,22.2903,22.2181,22.2452,44676.0
2016-02-19 10:05:00,24.64,24.81,24.64,24.8,42799.0,22.2362,22.3896,22.2362,22.3805,42799.0
2016-02-19 10:10:00,24.8,24.9,24.8,24.84,50309.0,22.3805,22.4708,22.3805,22.4166,50309.0
2016-02-19 10:15:00,24.84,24.98,24.84,24.97,70814.0,22.4166,22.543,22.4166,22.534,70814.0
2016-02-19 10:20:00,24.96,25.0,24.95,24.96,55759.0,22.5249,22.561,22.5159,22.5249,55759.0
2016-02-19 10:25:00,24.96,24.98,24.93,24.95,210280.0,22.5249,22.543,22.4979,22.5159,210280.0
2016-02-19 10:30:00,24.96,25.03,24.95,25.03,83062.0,22.5249,22.5881,22.5159,22.5881,83062.0
2016-02-19 10:35:00,25.03,25.06,24.96,24.96,73329.0,22.5881,22.6152,22.5249,22.5249,73329.0
2016-02-19 10:40:00,24.96,24.99,24.94,24.95,46187.0,22.5249,22.552,22.5069,22.5159,46187.0
2016-02-19 10:45:00,24.95,25.07,24.94,25.07,61791.0,22.5159,22.6242,22.5069,22.6242,61791.0
2016-02-19 10:50:00,25.07,25.11,25.06,25.08,117734.0,22.6242,22.6603,22.6152,22.6332,117734.0
2016-02-19 10:55:00,25.09,25.11,25.03,25.09,116717.0,22.6423,22.6603,22.5881,22.6423,116717.0
2016-02-19 11:00:00,25.09,25.13,25.04,25.12,123272.0,22.6423,22.6784,22.5971,22.6693,123272.0
2016-02-19 11:05:00,25.12,25.12,25.02,25.03,57305.0,22.6693,22.6693,22.5791,22.5881,57305.0
2016-02-19 11:10:00,25.02,25.1,25.0,25.01,41885.0,22.5791,22.6513,22.561,22.5701,41885.0
2016-02-19 11:15:00,25.01,25.09,25.0,25.03,47495.0,22.5701,22.6423,22.561,22.5881,47495.0
2016-02-19 11:20:00,25.03,25.07,24.94,24.95,39728.0,22.5881,22.6242,22.5069,22.5159,39728.0
2016-02-19 11:25:00,24.95,25.01,24.9,25.0,39630.0,22.5159,22.5701,22.4708,22.561,39630.0
2016-02-19 11:30:00,25.0,25.07,24.99,25.02,42611.0,22.561,22.6242,22.552,22.5791,42611.0
2016-02-19 11:35:00,25.02,25.04,24.99,25.03,74284.0,22.5791,22.5971,22.552,22.5881,74284.0
2016-02-19 11:40:00,25.03,25.06,24.99,25.03,38809.0,22.5881,22.6152,22.552,22.5881,38809.0
2016-02-19 11:45:00,25.02,25.03,24.99,25.01,32704.0,22.5791,22.5881,22.552,22.5701,32704.0
2016-02-19 11:50:00,25.01,25.04,24.99,25.02,27067.0,22.5701,22.5971,22.552,22.5791,27067.0
2016-02-19 11:55:00,25.01,25.03,24.94,24.97,28318.0,22.5701,22.5881,22.5069,22.534,28318.0
2016-02-19 12:00:00,24.99,25.0,24.91,24.91,17596.0,22.552,22.561,22.4798,22.4798,17596.0
2016-02-19 12:05:00,24.92,24.97,24.9,24.97,36191.0,22.4888,22.534,22.4708,22.534,36191.0
2016-02-19 12:10:00,24.98,25.02,24.97,25.02,34902.0,22.543,22.5791,22.534,22.5791,34902.0
2016-02-19 12:15:00,25.01,25.01,24.89,24.89,22173.0,22.5701,22.5701,22.4618,22.4618,22173.0
2016-02-19 12:20:00,24.88,24.98,24.86,24.98,190278.0,22.4527,22.543,22.4347,22.543,190278.0
2016-02-19 12:25:00,24.98,25.0,24.96,24.98,74785.0,22.543,22.561,22.5249,22.543,74785.0
2016-02-19 12:30:00,24.98,25.02,24.98,24.99,168309.0,22.543,22.5791,22.543,22.552,168309.0
2016-02-19 12:35:00,24.98,25.0,24.95,24.96,75113.0,22.543,22.561,22.5159,22.5249,75113.0
2016-02-19 12:40:00,24.95,25.0,24.95,24.97,161290.0,22.5159,22.561,22.5159,22.534,161290.0
2016-02-19 12:45:00,24.97,25.02,24.97,25.0,45590.0,22.534,22.5791,22.534,22.561,45590.0
2016-02-19 12:50:00,25.01,25.05,24.96,24.96,26205.0,22.5701,22.6062,22.5249,22.5249,26205.0
2016-02-19 12:55:00,24.96,24.97,24.9,24.91,27731.0,22.5249,22.534,22.4708,22.4798,27731.0
2016-02-19 13:00:00,24.91,24.94,24.83,24.87,39209.0,22.4798,22.5069,22.4076,22.4437,39209.0
2016-02-19 13:05:00,24.87,24.89,24.82,24.83,19877.0,22.4437,22.4618,22.3986,22.4076,19877.0
2016-02-19 13:10:00,24.82,24.84,24.81,24.81,35210.0,22.3986,22.4166,22.3896,22.3896,35210.0
2016-02-19 13:15:00,24.82,24.84,24.79,24.82,18936.0,22.3986,22.4166,22.3715,22.3986,18936.0
2016-02-19 13:20:00,24.81,24.89,24.8,24.88,52081.0,22.3896,22.4618,22.3805,22.4527,52081.0
2016-02-19 13:25:00,24.88,25.0,24.88,24.97,108439.0,22.4527,22.561,22.4527,22.534,108439.0
2016-02-19 13:30:00,24.98,25.0,24.94,24.95,30849.0,22.543,22.561,22.5069,22.5159,30849.0
2016-02-19 13:35:00,24.94,25.0,24.9,25.0,88801.0,22.5069,22.561,22.4708,22.561,88801.0
2016-02-19 13:40:00,24.99,25.0,24.92,24.93,19755.0,22.552,22.561,22.4888,22.4979,19755.0
2016-02-19 13:45:00,24.93,24.98,24.91,24.98,26599.0,22.4979,22.543,22.4798,22.543,26599.0
2016-02-19 13:50:00,24.98,25.0,24.97,24.97,46431.0,22.543,22.561,22.534,22.534,46431.0
2016-02-19 13:55:00,24.98,25.0,24.96,25.0,32440.0,22.543,22.561,22.5249,22.561,32440.0
2016-02-19 14:00:00,25.0,25.04,24.99,25.0,44173.0,22.561,22.5971,22.552,22.561,44173.0
2016-02-19 14:05:00,25.01,25.07,24.99,25.06,67833.0,22.5701,22.6242,22.552,22.6152,67833.0
2016-02-19 14:10:00,25.06,25.07,25.05,25.06,42794.0,22.6152,22.6242,22.6062,22.6152,42794.0
2016-02-19 14:15:00,25.06,25.1,25.05,25.08,52660.0,22.6152,22.6513,22.6062,22.6332,52660.0
2016-02-19 14:20:00,25.07,25.07,25.03,25.03,11976.0,22.6242,22.6242,22.5881,22.5881,11976.0
2016-02-19 14:25:00,25.03,25.06,24.96,24.99,31583.0,22.5881,22.6152,22.5249,22.552,31583.0
2016-02-19 14:30:00,24.99,25.0,24.94,24.95,17283.0,22.552,22.561,22.5069,22.5159,17283.0
2016-02-19 14:35:00,24.95,24.95,24.89,24.91,21009.0,22.5159,22.5159,22.4618,22.4798,21009.0
2016-02-19 14:40:00,24.92,24.92,24.89,24.89,11285.0,22.4888,22.4888,22.4618,22.4618,11285.0
2016-02-19 14:45:00,24.9,24.98,24.88,24.95,98557.0,22.4708,22.543,22.4527,22.5159,98557.0
2016-02-19 14:50:00,24.95,24.95,24.93,24.94,28323.0,22.5159,22.5159,22.4979,22.5069,28323.0
2016-02-19 14:55:00,24.93,24.97,24.93,24.96,27460.0,22.4979,22.534,22.4979,22.5249,27460.0
2016-02-19 15:00:00,24.95,24.97,24.94,24.96,22274.0,22.5159,22.534,22.5069,22.5249,22274.0
2016-02-19 15:05:00,24.95,25.0,24.93,24.98,56525.0,22.5159,22.561,22.4979,22.543,56525.0
2016-02-19 15:10:00,24.98,25.02,24.97,25.01,36313.0,22.543,22.5791,22.534,22.5701,36313.0
2016-02-19 15:15:00,25.01,25.01,24.94,24.96,33698.0,22.5701,22.5701,22.5069,22.5249,33698.0
2016-02-19 15:20:00,24.95,24.97,24.95,24.96,32527.0,22.5159,22.534,22.5159,22.5249,32527.0
2016-02-19 15:25:00,24.96,24.98,24.94,24.98,49091.0,22.5249,22.543,22.5069,22.543,49091.0
2016-02-19 15:30:00,24.97,25.01,24.97,25.0,93883.0,22.534,22.5701,22.534,22.561,93883.0
2016-02-19 15:35:00,25.0,25.02,24.98,25.01,79174.0,22.561,22.5791,22.543,22.5701,79174.0
2016-02-19 15:40:00,25.0,25.03,24.99,24.99,80811.0,22.561,22.5881,22.552,22.552,80811.0
2016-02-19 15:45:00,24.99,24.99,24.94,24.96,142135.0,22.552,22.552,22.5069,22.5249,142135.0
2016-02-19 15:50:00,24.96,24.97,24.94,24.95,148349.0,22.5249,22.534,22.5069,22.5159,148349.0
2016-02-19 15:55:00,24.95,25.01,24.94,25.0,782379.0,22.5159,22.5701,22.5069,22.561,782379.0
2016-02-22 09:30:00,25.21,25.62,25.21,25.5,162435.0,22.7506,23.1206,22.7506,23.0123,162435.0
2016-02-22 09:35:00,25.48,25.63,25.45,25.51,108502.0,22.9942,23.1296,22.9671,23.0213,108502.0
2016-02-22 09:40:00,25.51,25.52,25.41,25.48,80756.0,23.0213,23.0303,22.931,22.9942,80756.0
2016-02-22 09:45:00,25.47,25.51,25.42,25.46,75180.0,22.9852,23.0213,22.9401,22.9762,75180.0
2016-02-22 09:50:00,25.46,25.49,25.42,25.49,135833.0,22.9762,23.0032,22.9401,23.0032,135833.0
2016-02-22 09:55:00,25.47,25.55,25.46,25.52,82023.0,22.9852,23.0574,22.9762,23.0303,82023.0
2016-02-22 10:00:00,25.53,25.65,25.51,25.64,132108.0,23.0393,23.1476,23.0213,23.1386,132108.0
2016-02-22 10:05:00,25.63,25.67,25.6,25.66,131453.0,23.1296,23.1657,23.1025,23.1566,131453.0
2016-02-22 10:10:00,25.65,25.68,25.63,25.65,61069.0,23.1476,23.1747,23.1296,23.1476,61069.0
2016-02-22 10:15:00,25.65,25.67,25.58,25.64,93977.0,23.1476,23.1657,23.0845,23.1386,93977.0
2016-02-22 10:20:00,25.64,25.71,25.63,25.7,88098.0,23.1386,23.2018,23.1296,23.1927,88098.0
2016-02-22 10:25:00,25.7,25.74,25.6,25.6,53285.0,23.1927,23.2288,23.1025,23.1025,53285.0
2016-02-22 10:30:00,25.6,25.64,25.52,25.55,30906.0,23.1025,23.1386,23.0303,23.0574,30906.0
2016-02-22 10:35:00,25.55,25.6,25.54,25.6,48912.0,23.0574,23.1025,23.0484,23.1025,48912.0
2016-02-22 10:40:00,25.6,25.61,25.56,25.58,31444.0,23.1025,23.1115,23.0664,23.0845,31444.0
2016-02-22 10:45:00,25.58,25.59,25.53,25.55,44410.0,23.0845,23.0935,23.0393,23.0574,44410.0
2016-02-22 10:50:00,25.55,25.58,25.54,25.55,32756.0,23.0574,23.0845,23.0484,23.0574,32756.0
2016-02-22 10:55:00,25.55,25.61,25.54,25.61,52238.0,23.0574,23.1115,23.0484,23.1115,52238.0
2016-02-22 11:00:00,25.61,25.64,25.57,25.61,52421.0,23.1115,23.1386,23.0754,23.1115,52421.0
2016-02-22 11:05:00,25.61,25.62,25.59,25.61,49946.0,23.1115,23.1206,23.0935,23.1115,49946.0
2016-02-22 11:10:00,25.61,25.62,25.6,25.62,28591.0,23.1115,23.1206,23.1025,23.1206,28591.0
2016-02-22 11:15:00,25.62,25.62,25.55,25.57,62748.0,23.1206,23.1206,23.0574,23.0754,62748.0
2016-02-22 11:20:00,25.57,25.58,25.54,25.55,47404.0,23.0754,23.0845,23.0484,23.0574,47404.0
2016-02-22 11:25:00,25.55,25.62,25.55,25.59,33980.0,23.0574,23.1206,23.0574,23.0935,33980.0
2016-02-22 11:30:00,25.59,25.63,25.58,25.63,43432.0,23.0935,23.1296,23.0845,23.1296,43432.0
2016-02-22 11:35:00,25.63,25.63,25.59,25.61,37388.0,23.1296,23.1296,23.0935,23.1115,37388.0
2016-02-22 11:40:00,25.62,25.62,25.59,25.61,49584.0,23.1206,23.1206,23.0935,23.1115,49584.0
2016-02-22 11:45:00,25.6,25.63,25.59,25.62,33501.0,23.1025,23.1296,23.0935,23.1206,33501.0
2016-02-22 11:50:00,25.62,25.62,25.59,25.6,35108.0,23.1206,23.1206,23.0935,23.1025,35108.0
2016-02-22 11:55:00,25.61,25.66,25.57,25.66,28521.0,23.1115,23.1566,23.0754,23.1566,28521.0
2016-02-22 12:00:00,25.65,25.7,25.65,25.69,28886.0,23.1476,23.1927,23.1476,23.1837,28886.0
2016-02-22 12:05:00,25.69,25.73,25.69,25.69,32107.0,23.1837,23.2198,23.1837,23.1837,32107.0
2016-02-22 12:10:00,25.69,25.71,25.68,25.71,28902.0,23.1837,23.2018,23.1747,23.2018,28902.0
2016-02-22 12:15:00,25.71,25.72,25.68,25.71,47863.0,23.2018,23.2108,23.1747,23.2018,47863.0
2016-02-22 12:20:00,25.71,25.72,25.69,25.7,25574.0,23.2018,23.2108,23.1837,23.1927,25574.0
2016-02-22 12:25:00,25.7,25.74,25.69,25.72,43374.0,23.1927,23.2288,23.1837,23.2108,43374.0
2016-02-22 12:30:00,25.72,25.74,25.7,25.73,34305.0,23.2108,23.2288,23.1927,23.2198,34305.0
2016-02-22 12:35:00,25.73,25.8,25.73,25.8,88714.0,23.2198,23.283,23.2198,23.283,88714.0
2016-02-22 12:40:00,25.8,25.8,25.75,25.76,36847.0,23.283,23.283,23.2379,23.2469,36847.0
2016-02-22 12:45:00,25.75,25.78,25.73,25.73,47826.0,23.2379,23.2649,23.2198,23.2198,47826.0
2016-02-22 12:50:00,25.72,25.74,25.69,25.71,32531.0,23.2108,23.2288,23.1837,23.2018,32531.0
2016-02-22 12:55:00,25.71,25.71,25.68,25.69,45648.0,23.2018,23.2018,23.1747,23.1837,45648.0
2016-02-22 13:00:00,25.7,25.74,25.69,25.74,30044.0,23.1927,23.2288,23.1837,23.2288,30044.0
2016-02-22 13:05:00,25.74,25.75,25.68,25.72,45526.0,23.2288,23.2379,23.1747,23.2108,45526.0
2016-02-22 13:10:00,25.72,25.74,25.7,25.72,26800.0,23.2108,23.2288,23.1927,23.2108,26800.0
2016-02-22 13:15:00,25.71,25.76,25.68,25.71,43090.0,23.2018,23.2469,23.1747,23.2018,43090.0
2016-02-22 13:20:00,25.71,25.74,25.7,25.72,45139.0,23.2018,23.2288,23.1927,23.2108,45139.0
2016-02-22 13:25:00,25.72,25.75,25.7,25.74,19562.0,23.2108,23.2379,23.1927,23.2288,19562.0
2016-02-22 13:30:00,25.74,25.77,25.74,25.76,33674.0,23.2288,23.2559,23.2288,23.2469,33674.0
2016-02-22 13:35:00,25.76,25.8,25.75,25.77,23772.0,23.2469,23.283,23.2379,23.2559,23772.0
2016-02-22 13:40:00,25.77,25.8,25.75,25.76,37226.0,23.2559,23.283,23.2379,23.2469,37226.0
2016-02-22 13:45:00,25.77,25.84,25.76,25.84,39485.0,23.2559,23.3191,23.2469,23.3191,39485.0
2016-02-22 13:50:00,25.84,25.99,25.83,25.91,259776.0,23.3191,23.4545,23.3101,23.3823,259776.0
2016-02-22 13:55:00,25.9,25.98,25.89,25.97,41566.0,23.3732,23.4454,23.3642,23.4364,41566.0
2016-02-22 14:00:00,25.97,25.98,25.94,25.97,53743.0,23.4364,23.4454,23.4093,23.4364,53743.0
2016-02-22 14:05:00,25.97,26.01,25.96,25.99,68844.0,23.4364,23.4725,23.4274,23.4545,68844.0
2016-02-22 14:10:00,26.0,26.02,25.99,26.0,118707.0,23.4635,23.4815,23.4545,23.4635,118707.0
2016-02-22 14:15:00,26.0,26.01,25.99,26.0,79395.0,23.4635,23.4725,23.4545,23.4635,79395.0
2016-02-22 14:20:00,26.0,26.04,26.0,26.03,40182.0,23.4635,23.4996,23.4635,23.4906,40182.0
2016-02-22 14:25:00,26.04,26.05,26.0,26.02,67365.0,23.4996,23.5086,23.4635,23.4815,67365.0
2016-02-22 14:30:00,26.02,26.02,26.0,26.0,61483.0,23.4815,23.4815,23.4635,23.4635,61483.0
2016-02-22 14:35:00,26.0,26.02,26.0,26.0,89972.0,23.4635,23.4815,23.4635,23.4635,89972.0
2016-02-22 14:40:00,26.0,26.03,26.0,26.02,60819.0,23.4635,23.4906,23.4635,23.4815,60819.0
2016-02-22 14:45:00,26.02,26.04,26.0,26.0,64434.0,23.4815,23.4996,23.4635,23.4635,64434.0
2016-02-22 14:50:00,26.0,26.02,26.0,26.0,83487.0,23.4635,23.4815,23.4635,23.4635,83487.0
2016-02-22 14:55:00,26.0,26.02,26.0,26.01,56449.0,23.4635,23.4815,23.4635,23.4725,56449.0
2016-02-22 15:00:00,26.01,26.03,26.0,26.03,91963.0,23.4725,23.4906,23.4635,23.4906,91963.0
2016-02-22 15:05:00,26.02,26.04,26.0,26.0,69757.0,23.4815,23.4996,23.4635,23.4635,69757.0
2016-02-22 15:10:00,26.0,26.09,26.0,26.09,104698.0,23.4635,23.5447,23.4635,23.5447,104698.0
2016-02-22 15:15:00,26.08,26.09,26.02,26.06,66465.0,23.5357,23.5447,23.4815,23.5176,66465.0
2016-02-22 15:20:00,26.05,26.08,26.05,26.08,51051.0,23.5086,23.5357,23.5086,23.5357,51051.0
2016-02-22 15:25:00,26.08,26.08,26.02,26.06,99046.0,23.5357,23.5357,23.4815,23.5176,99046.0
2016-02-22 15:30:00,26.06,26.07,26.03,26.04,144079.0,23.5176,23.5267,23.4906,23.4996,144079.0
2016-02-22 15:35:00,26.03,26.04,26.01,26.01,156465.0,23.4906,23.4996,23.4725,23.4725,156465.0
2016-02-22 15:40:00,26.01,26.07,26.01,26.06,128522.0,23.4725,23.5267,23.4725,23.5176,128522.0
2016-02-22 15:45:00,26.06,26.09,26.05,26.08,196203.0,23.5176,23.5447,23.5086,23.5357,196203.0
2016-02-22 15:50:00,26.09,26.09,26.05,26.05,203317.0,23.5447,23.5447,23.5086,23.5086,203317.0
2016-02-22 15:55:00,26.05,26.12,26.05,26.1,483529.0,23.5086,23.5718,23.5086,23.5537,483529.0
2016-02-23 09:30:00,25.93,26.09,25.82,25.97,51264.0,23.4003,23.5447,23.301,23.4364,51264.0
2016-02-23 09:35:00,25.96,26.13,25.81,25.86,77328.0,23.4274,23.5808,23.292,23.3371,77328.0
2016-02-23 09:40:00,25.87,25.97,25.83,25.9,83842.0,23.3462,23.4364,23.3101,23.3732,83842.0
2016-02-23 09:45:00,25.89,25.96,25.82,25.92,64832.0,23.3642,23.4274,23.301,23.3913,64832.0
2016-02-23 09:50:00,25.92,26.11,25.91,26.07,48942.0,23.3913,23.5627,23.3823,23.5267,48942.0
2016-02-23 09:55:00,26.07,26.09,25.9,25.93,38390.0,23.5267,23.5447,23.3732,23.4003,38390.0
2016-02-23 10:00:00,25.93,26.05,25.92,26.04,52518.0,23.4003,23.5086,23.3913,23.4996,52518.0
2016-02-23 10:05:00,26.05,26.08,25.98,26.08,83623.0,23.5086,23.5357,23.4454,23.5357,83623.0
2016-02-23 10:10:00,26.07,26.22,26.04,26.04,147411.0,23.5267,23.662,23.4996,23.4996,147411.0
2016-02-23 10:15:00,26.03,26.07,25.89,25.91,94112.0,23.4906,23.5267,23.3642,23.3823,94112.0
2016-02-23 10:20:00,25.91,25.97,25.89,25.92,69476.0,23.3823,23.4364,23.3642,23.3913,69476.0
2016-02-23 10:25:00,25.93,26.12,25.92,26.0,83003.0,23.4003,23.5718,23.3913,23.4635,83003.0
2016-02-23 10:30:00,26.0,26.03,25.98,26.0,109719.0,23.4635,23.4906,23.4454,23.4635,109719.0
2016-02-23 10:35:00,26.0,26.03,25.98,26.0,56891.0,23.4635,23.4906,23.4454,23.4635,56891.0
2016-02-23 10:40:00,26.0,26.03,25.99,26.01,58773.0,23.4635,23.4906,23.4545,23.4725,58773.0
2016-02-23 10:45:00,26.0,26.01,25.97,25.98,116017.0,23.4635,23.4725,23.4364,23.4454,116017.0
2016-02-23 10:50:00,25.98,25.98,25.89,25.95,62532.0,23.4454,23.4454,23.3642,23.4184,62532.0
2016-02-23 10:55:00,25.95,26.0,25.95,25.99,55207.0,23.4184,23.4635,23.4184,23.4545,55207.0
2016-02-23 11:00:00,25.98,26.03,25.98,26.02,90906.0,23.4454,23.4906,23.4454,23.4815,90906.0
2016-02-23 11:05:00,26.01,26.02,25.96,25.96,167590.0,23.4725,23.4815,23.4274,23.4274,167590.0
2016-02-23 11:10:00,25.96,26.0,25.92,25.97,73819.0,23.4274,23.4635,23.3913,23.4364,73819.0
2016-02-23 11:15:00,25.97,26.09,25.97,26.08,143296.0,23.4364,23.5447,23.4364,23.5357,143296.0
2016-02-23 11:20:00,26.08,26.11,26.02,26.04,71958.0,23.5357,23.5627,23.4815,23.4996,71958.0
2016-02-23 11:25:00,26.04,26.04,25.99,26.02,51745.0,23.4996,23.4996,23.4545,23.4815,51745.0
2016-02-23 11:30:00,26.02,26.04,25.99,26.01,51392.0,23.4815,23.4996,23.4545,23.4725,51392.0
2016-02-23 11:35:00,26.02,26.12,26.02,26.06,44075.0,23.4815,23.5718,23.4815,23.5176,44075.0
2016-02-23 11:40:00,26.06,26.17,26.04,26.17,66340.0,23.5176,23.6169,23.4996,23.6169,66340.0
2016-02-23 11:45:00,26.17,26.24,26.12,26.23,93929.0,23.6169,23.6801,23.5718,23.671,93929.0
2016-02-23 11:50:00,26.23,26.31,26.23,26.24,75694.0,23.671,23.7432,23.671,23.6801,75694.0
2016-02-23 11:55:00,26.24,26.32,26.22,26.3,28890.0,23.6801,23.7523,23.662,23.7342,28890.0
2016-02-23 12:00:00,26.3,26.36,26.28,26.29,37234.0,23.7342,23.7884,23.7162,23.7252,37234.0
2016-02-23 12:05:00,26.29,26.3,26.19,26.19,34879.0,23.7252,23.7342,23.6349,23.6349,34879.0
2016-02-23 12:10:00,26.19,26.21,26.14,26.18,37779.0,23.6349,23.653,23.5898,23.6259,37779.0
2016-02-23 12:15:00,26.18,26.18,26.1,26.11,20263.0,23.6259,23.6259,23.5537,23.5627,20263.0
2016-02-23 12:20:00,26.11,26.13,26.09,26.11,23443.0,23.5627,23.5808,23.5447,23.5627,23443.0
2016-02-23 12:25:00,26.1,26.14,26.09,26.11,16141.0,23.5537,23.5898,23.5447,23.5627,16141.0
2016-02-23 12:30:00,26.11,26.11,26.05,26.07,37100.0,23.5627,23.5627,23.5086,23.5267,37100.0
2016-02-23 12:35:00,26.07,26.07,25.99,26.02,81073.0,23.5267,23.5267,23.4545,23.4815,81073.0
2016-02-23 12:40:00,26.02,26.02,25.99,26.01,30412.0,23.4815,23.4815,23.4545,23.4725,30412.0
2016-02-23 12:45:00,26.0,26.06,25.99,26.04,104794.0,23.4635,23.5176,23.4545,23.4996,104794.0
2016-02-23 12:50:00,26.03,26.03,25.99,26.0,58252.0,23.4906,23.4906,23.4545,23.4635,58252.0
2016-02-23 12:55:00,26.0,26.02,25.99,26.01,30521.0,23.4635,23.4815,23.4545,23.4725,30521.0
2016-02-23 13:00:00,26.01,26.01,25.99,26.0,24190.0,23.4725,23.4725,23.4545,23.4635,24190.0
2016-02-23 13:05:00,26.01,26.05,26.0,26.03,24693.0,23.4725,23.5086,23.4635,23.4906,24693.0
2016-02-23 13:10:00,26.03,26.14,26.03,26.13,54353.0,23.4906,23.5898,23.4906,23.5808,54353.0
2016-02-23 13:15:00,26.12,26.12,26.05,26.1,41670.0,23.5718,23.5718,23.5086,23.5537,41670.0
2016-02-23 13:20:00,26.1,26.11,26.09,26.1,18365.0,23.5537,23.5627,23.5447,23.5537,18365.0
2016-02-23 13:25:00,26.1,26.17,26.09,26.17,28066.0,23.5537,23.6169,23.5447,23.6169,28066.0
2016-02-23 13:30:00,26.17,26.17,26.09,26.1,28431.0,23.6169,23.6169,23.5447,23.5537,28431.0
2016-02-23 13:35:00,26.1,26.12,26.09,26.11,29985.0,23.5537,23.5718,23.5447,23.5627,29985.0
2016-02-23 13:40:00,26.11,26.12,26.09,26.09,30334.0,23.5627,23.5718,23.5447,23.5447,30334.0
2016-02-23 13:45:00,26.09,26.11,26.08,26.09,37866.0,23.5447,23.5627,23.5357,23.5447,37866.0
2016-02-23 13:50:00,26.09,26.11,26.09,26.1,40379.0,23.5447,23.5627,23.5447,23.5537,40379.0
2016-02-23 13:55:00,26.1,26.13,26.09,26.11,25543.0,23.5537,23.5808,23.5447,23.5627,25543.0
2016-02-23 14:00:00,26.1,26.2,26.09,26.2,61674.0,23.5537,23.644,23.5447,23.644,61674.0
2016-02-23 14:05:00,26.2,26.22,26.17,26.17,228938.0,23.644,23.662,23.6169,23.6169,228938.0
2016-02-23 14:10:00,26.17,26.24,26.17,26.22,36470.0,23.6169,23.6801,23.6169,23.662,36470.0
2016-02-23 14:15:00,26.23,26.24,26.17,26.2,26562.0,23.671,23.6801,23.6169,23.644,26562.0
2016-02-23 14:20:00,26.2,26.32,26.2,26.25,119349.0,23.644,23.7523,23.644,23.6891,119349.0
2016-02-23 14:25:00,26.25,26.25,26.2,26.21,32759.0,23.6891,23.6891,23.644,23.653,32759.0
2016-02-23 14:30:00,26.22,26.26,26.2,26.26,35735.0,23.662,23.6981,23.644,23.6981,35735.0
2016-02-23 14:35:00,26.26,26.28,26.23,26.28,85181.0,23.6981,23.7162,23.671,23.7162,85181.0
2016-02-23 14:40:00,26.28,26.29,26.26,26.28,45872.0,23.7162,23.7252,23.6981,23.7162,45872.0
2016-02-23 14:45:00,26.28,26.31,26.28,26.3,32968.0,23.7162,23.7432,23.7162,23.7342,32968.0
2016-02-23 14:50:00,26.31,26.33,26.3,26.32,61409.0,23.7432,23.7613,23.7342,23.7523,61409.0
2016-02-23 14:55:00,26.32,26.35,26.28,26.28,61850.0,23.7523,23.7793,23.7162,23.7162,61850.0
2016-02-23 15:00:00,26.28,26.29,26.2,26.2,66806.0,23.7162,23.7252,23.644,23.644,66806.0
2016-02-23 15:05:00,26.2,26.23,26.19,26.22,49819.0,23.644,23.671,23.6349,23.662,49819.0
2016-02-23 15:10:00,26.21,26.25,26.2,26.21,80391.0,23.653,23.6891,23.644,23.653,80391.0
2016-02-23 15:15:00,26.21,26.21,26.17,26.19,61964.0,23.653,23.653,23.6169,23.6349,61964.0
2016-02-23 15:20:00,26.19,26.22,26.17,26.17,55698.0,23.6349,23.662,23.6169,23.6169,55698.0
2016-02-23 15:25:00,26.17,26.22,26.17,26.19,61934.0,23.6169,23.662,23.6169,23.6349,61934.0
2016-02-23 15:30:00,26.19,26.26,26.18,26.26,71035.0,23.6349,23.6981,23.6259,23.6981,71035.0
2016-02-23 15:35:00,26.26,26.29,26.25,26.27,114731.0,23.6981,23.7252,23.6891,23.7071,114731.0
2016-02-23 15:40:00,26.27,26.34,26.26,26.29,215838.0,23.7071,23.7703,23.6981,23.7252,215838.0
2016-02-23 15:45:00,26.29,26.32,26.29,26.32,186164.0,23.7252,23.7523,23.7252,23.7523,186164.0
2016-02-23 15:50:00,26.31,26.33,26.31,26.33,218057.0,23.7432,23.7613,23.7432,23.7613,218057.0
2016-02-23 15:55:00,26.33,26.33,26.27,26.3,544717.0,23.7613,23.7613,23.7071,23.7342,544717.0
2016-02-24 09:30:00,25.99,26.03,25.83,25.85,94986.0,23.4545,23.4906,23.3101,23.3281,94986.0
2016-02-24 09:35:00,25.83,25.95,25.78,25.87,33620.0,23.3101,23.4184,23.2649,23.3462,33620.0
2016-02-24 09:40:00,25.85,26.07,25.83,26.02,84116.0,23.3281,23.5267,23.3101,23.4815,84116.0
2016-02-24 09:45:00,26.02,26.02,25.86,25.96,56647.0,23.4815,23.4815,23.3371,23.4274,56647.0
2016-02-24 09:50:00,25.95,26.05,25.88,25.99,73030.0,23.4184,23.5086,23.3552,23.4545,73030.0
2016-02-24 09:55:00,25.99,26.13,25.99,26.13,34899.0,23.4545,23.5808,23.4545,23.5808,34899.0
2016-02-24 10:00:00,26.14,26.14,25.86,25.94,235232.0,23.5898,23.5898,23.3371,23.4093,235232.0
2016-02-24 10:05:00,25.94,26.05,25.92,25.98,120797.0,23.4093,23.5086,23.3913,23.4454,120797.0
2016-02-24 10:10:00,25.99,25.99,25.88,25.93,102212.0,23.4545,23.4545,23.3552,23.4003,102212.0
2016-02-24 10:15:00,25.92,25.95,25.78,25.78,61892.0,23.3913,23.4184,23.2649,23.2649,61892.0
2016-02-24 10:20:00,25.78,25.82,25.7,25.79,70351.0,23.2649,23.301,23.1927,23.274,70351.0
2016-02-24 10:25:00,25.79,25.84,25.75,25.83,27637.0,23.274,23.3191,23.2379,23.3101,27637.0
2016-02-24 10:30:00,25.84,25.89,25.72,25.8,56059.0,23.3191,23.3642,23.2108,23.283,56059.0
2016-02-24 10:35:00,25.81,25.94,25.79,25.92,33828.0,23.292,23.4093,23.274,23.3913,33828.0
2016-02-24 10:40:00,25.92,25.98,25.92,25.96,34016.0,23.3913,23.4454,23.3913,23.4274,34016.0
2016-02-24 10:45:00,25.95,25.99,25.9,25.95,63932.0,23.4184,23.4545,23.3732,23.4184,63932.0
2016-02-24 10:50:00,25.97,25.97,25.87,25.9,21494.0,23.4364,23.4364,23.3462,23.3732,21494.0
2016-02-24 10:55:00,25.9,25.96,25.89,25.92,32850.0,23.3732,23.4274,23.3642,23.3913,32850.0
2016-02-24 11:00:00,25.93,25.95,25.89,25.92,48997.0,23.4003,23.4184,23.3642,23.3913,48997.0
2016-02-24 11:05:00,25.92,25.98,25.88,25.94,48002.0,23.3913,23.4454,23.3552,23.4093,48002.0
2016-02-24 11:10:00,25.95,25.95,25.87,25.9,47077.0,23.4184,23.4184,23.3462,23.3732,47077.0
2016-02-24 11:15:00,25.9,25.9,25.86,25.89,42955.0,23.3732,23.3732,23.3371,23.3642,42955.0
2016-02-24 11:20:00,25.89,25.92,25.87,25.89,40214.0,23.3642,23.3913,23.3462,23.3642,40214.0
2016-02-24 11:25:00,25.89,25.89,25.82,25.86,38036.0,23.3642,23.3642,23.301,23.3371,38036.0
2016-02-24 11:30:00,25.85,25.89,25.84,25.86,21891.0,23.3281,23.3642,23.3191,23.3371,21891.0
2016-02-24 11:35:00,25.87,25.9,25.86,25.89,23421.0,23.3462,23.3732,23.3371,23.3642,23421.0
2016-02-24 11:40:00,25.89,25.97,25.87,25.97,36040.0,23.3642,23.4364,23.3462,23.4364,36040.0
2016-02-24 11:45:00,25.97,25.97,25.92,25.95,25064.0,23.4364,23.4364,23.3913,23.4184,25064.0
2016-02-24 11:50:00,25.94,26.04,25.94,25.96,46775.0,23.4093,23.4996,23.4093,23.4274,46775.0
2016-02-24 11:55:00,25.97,26.01,25.97,26.0,16025.0,23.4364,23.4725,23.4364,23.4635,16025.0
2016-02-24 12:00:00,26.01,26.11,25.99,26.07,41409.0,23.4725,23.5627,23.4545,23.5267,41409.0
2016-02-24 12:05:00,26.08,26.15,26.07,26.12,39192.0,23.5357,23.5988,23.5267,23.5718,39192.0
2016-02-24 12:10:00,26.13,26.15,26.08,26.09,19227.0,23.5808,23.5988,23.5357,23.5447,19227.0
2016-02-24 12:15:00,26.09,26.09,26.0,26.02,62971.0,23.5447,23.5447,23.4635,23.4815,62971.0
2016-02-24 12:20:00,26.02,26.09,26.02,26.07,18624.0,23.4815,23.5447,23.4815,23.5267,18624.0
2016-02-24 12:25:00,26.07,26.14,26.06,26.12,35009.0,23.5267,23.5898,23.5176,23.5718,35009.0
2016-02-24 12:30:00,26.12,26.19,26.08,26.09,42443.0,23.5718,23.6349,23.5357,23.5447,42443.0
2016-02-24 12:35:00,26.09,26.1,25.99,26.01,18350.0,23.5447,23.5537,23.4545,23.4725,18350.0
2016-02-24 12:40:00,26.01,26.04,25.99,26.04,19489.0,23.4725,23.4996,23.4545,23.4996,19489.0
2016-02-24 12:45:00,26.04,26.1,26.01,26.08,24582.0,23.4996,23.5537,23.4725,23.5357,24582.0
2016-02-24 12:50:00,26.08,26.11,26.05,26.06,27333.0,23.5357,23.5627,23.5086,23.5176,27333.0
2016-02-24 12:55:00,26.05,26.06,26.03,26.05,41367.0,23.5086,23.5176,23.4906,23.5086,41367.0
2016-02-24 13:00:00,26.05,26.09,26.04,26.08,21124.0,23.5086,23.5447,23.4996,23.5357,21124.0
2016-02-24 13:05:00,26.07,26.13,26.07,26.09,33818.0,23.5267,23.5808,23.5267,23.5447,33818.0
2016-02-24 13:10:00,26.09,26.09,26.04,26.05,34380.0,23.5447,23.5447,23.4996,23.5086,34380.0
2016-02-24 13:15:00,26.06,26.1,26.02,26.07,25989.0,23.5176,23.5537,23.4815,23.5267,25989.0
2016-02-24 13:20:00,26.06,26.14,26.06,26.13,48884.0,23.5176,23.5898,23.5176,23.5808,48884.0
2016-02-24 13:25:00,26.13,26.17,26.1,26.16,54892.0,23.5808,23.6169,23.5537,23.6079,54892.0
2016-02-24 13:30:00,26.16,26.21,26.14,26.18,44858.0,23.6079,23.653,23.5898,23.6259,44858.0
2016-02-24 13:35:00,26.19,26.2,26.15,26.16,35635.0,23.6349,23.644,23.5988,23.6079,35635.0
2016-02-24 13:40:00,26.16,26.16,26.1,26.16,48756.0,23.6079,23.6079,23.5537,23.6079,48756.0
2016-02-24 13:45:00,26.16,26.17,26.09,26.1,21422.0,23.6079,23.6169,23.5447,23.5537,21422.0
2016-02-24 13:50:00,26.11,26.14,26.1,26.14,33242.0,23.5627,23.5898,23.5537,23.5898,33242.0
2016-02-24 13:55:00,26.15,26.17,26.11,26.13,33316.0,23.5988,23.6169,23.5627,23.5808,33316.0
2016-02-24 14:00:00,26.13,26.15,26.08,26.09,49100.0,23.5808,23.5988,23.5357,23.5447,49100.0
2016-02-24 14:05:00,26.09,26.23,26.08,26.22,50165.0,23.5447,23.671,23.5357,23.662,50165.0
2016-02-24 14:10:00,26.22,26.28,26.19,26.28,19195.0,23.662,23.7162,23.6349,23.7162,19195.0
2016-02-24 14:15:00,26.29,26.32,26.28,26.28,26617.0,23.7252,23.7523,23.7162,23.7162,26617.0
2016-02-24 14:20:00,26.28,26.35,26.26,26.35,54351.0,23.7162,23.7793,23.6981,23.7793,54351.0
2016-02-24 14:25:00,26.34,26.38,26.32,26.36,36422.0,23.7703,23.8064,23.7523,23.7884,36422.0
2016-02-24 14:30:00,26.35,26.41,26.35,26.38,49119.0,23.7793,23.8335,23.7793,23.8064,49119.0
2016-02-24 14:35:00,26.37,26.37,26.34,26.36,35628.0,23.7974,23.7974,23.7703,23.7884,35628.0
2016-02-24 14:40:00,26.36,26.36,26.3,26.31,47553.0,23.7884,23.7884,23.7342,23.7432,47553.0
2016-02-24 14:45:00,26.32,26.32,26.27,26.3,23555.0,23.7523,23.7523,23.7071,23.7342,23555.0
2016-02-24 14:50:00,26.3,26.31,26.25,26.25,27277.0,23.7342,23.7432,23.6891,23.6891,27277.0
2016-02-24 14:55:00,26.25,26.25,26.2,26.21,40963.0,23.6891,23.6891,23.644,23.653,40963.0
2016-02-24 15:00:00,26.21,26.25,26.21,26.22,51368.0,23.653,23.6891,23.653,23.662,51368.0
2016-02-24 15:05:00,26.23,26.33,26.23,26.33,68321.0,23.671,23.7613,23.671,23.7613,68321.0
2016-02-24 15:10:00,26.33,26.34,26.31,26.34,18410.0,23.7613,23.7703,23.7432,23.7703,18410.0
2016-02-24 15:15:00,26.34,26.39,26.32,26.38,36203.0,23.7703,23.8154,23.7523,23.8064,36203.0
2016-02-24 15:20:00,26.39,26.4,26.34,26.34,41239.0,23.8154,23.8245,23.7703,23.7703,41239.0
2016-02-24 15:25:00,26.35,26.39,26.34,26.38,46487.0,23.7793,23.8154,23.7703,23.8064,46487.0
2016-02-24 15:30:00,26.37,26.41,26.35,26.39,92685.0,23.7974,23.8335,23.7793,23.8154,92685.0
2016-02-24 15:35:00,26.4,26.46,26.39,26.44,112106.0,23.8245,23.8786,23.8154,23.8606,112106.0
2016-02-24 15:40:00,26.44,26.44,26.39,26.4,185074.0,23.8606,23.8606,23.8154,23.8245,185074.0
2016-02-24 15:45:00,26.39,26.43,26.38,26.41,132611.0,23.8154,23.8515,23.8064,23.8335,132611.0
2016-02-24 15:50:00,26.41,26.46,26.4,26.46,164960.0,23.8335,23.8786,23.8245,23.8786,164960.0
2016-02-24 15:55:00,26.46,26.5,26.44,26.47,451812.0,23.8786,23.9147,23.8606,23.8876,451812.0
2016-02-25 09:30:00,26.5,26.98,26.46,26.95,170753.0,23.9147,24.3479,23.8786,24.3208,170753.0
2016-02-25 09:35:00,26.92,26.99,26.84,26.86,70238.0,24.2937,24.3569,24.2215,24.2396,70238.0
2016-02-25 09:40:00,26.87,26.89,26.71,26.71,46226.0,24.2486,24.2667,24.1042,24.1042,46226.0
2016-02-25 09:45:00,26.72,26.76,26.65,26.7,38779.0,24.1132,24.1493,24.0501,24.0952,38779.0
2016-02-25 09:50:00,26.69,26.89,26.68,26.89,57309.0,24.0862,24.2667,24.0771,24.2667,57309.0
2016-02-25 09:55:00,26.89,26.92,26.74,26.81,85856.0,24.2667,24.2937,24.1313,24.1945,85856.0
2016-02-25 10:00:00,26.81,26.83,26.68,26.79,40612.0,24.1945,24.2125,24.0771,24.1764,40612.0
2016-02-25 10:05:00,26.78,26.83,26.74,26.81,45670.0,24.1674,24.2125,24.1313,24.1945,45670.0
2016-02-25 10:10:00,26.81,26.89,26.74,26.89,35222.0,24.1945,24.2667,24.1313,24.2667,35222.0
2016-02-25 10:15:00,26.88,26.92,26.87,26.91,40227.0,24.2576,24.2937,24.2486,24.2847,40227.0
2016-02-25 10:20:00,26.9,26.92,26.83,26.85,61778.0,24.2757,24.2937,24.2125,24.2306,61778.0
2016-02-25 10:25:00,26.86,26.91,26.86,26.9,26476.0,24.2396,24.2847,24.2396,24.2757,26476.0
2016-02-25 10:30:00,26.91,26.96,26.86,26.95,74653.0,24.2847,24.3298,24.2396,24.3208,74653.0
2016-02-25 10:35:00,26.95,27.01,26.95,26.99,48084.0,24.3208,24.3749,24.3208,24.3569,48084.0
2016-02-25 10:40:00,27.0,27.23,26.97,27.23,326072.0,24.3659,24.5735,24.3388,24.5735,326072.0
2016-02-25 10:45:00,27.23,27.24,27.19,27.23,85715.0,24.5735,24.5825,24.5374,24.5735,85715.0
2016-02-25 10:50:00,27.24,27.29,27.21,27.29,102176.0,24.5825,24.6276,24.5554,24.6276,102176.0
2016-02-25 10:55:00,27.3,27.33,27.2,27.21,92541.0,24.6367,24.6637,24.5464,24.5554,92541.0
2016-02-25 11:00:00,27.21,27.24,27.16,27.23,99640.0,24.5554,24.5825,24.5103,24.5735,99640.0
2016-02-25 11:05:00,27.24,27.32,27.21,27.26,53493.0,24.5825,24.6547,24.5554,24.6006,53493.0
2016-02-25 11:10:00,27.25,27.27,27.18,27.18,38985.0,24.5915,24.6096,24.5284,24.5284,38985.0
2016-02-25 11:15:00,27.17,27.19,27.08,27.08,67356.0,24.5193,24.5374,24.4381,24.4381,67356.0
2016-02-25 11:20:00,27.07,27.25,27.06,27.24,29010.0,24.4291,24.5915,24.4201,24.5825,29010.0
2016-02-25 11:25:00,27.24,27.31,27.23,27.26,27526.0,24.5825,24.6457,24.5735,24.6006,27526.0
2016-02-25 11:30:00,27.26,27.29,27.14,27.17,37137.0,24.6006,24.6276,24.4923,24.5193,37137.0
2016-02-25 11:35:00,27.18,27.19,27.13,27.17,27118.0,24.5284,24.5374,24.4832,24.5193,27118.0
2016-02-25 11:40:00,27.17,27.19,26.98,27.02,71411.0,24.5193,24.5374,24.3479,24.384,71411.0
2016-02-25 11:45:00,27.02,27.07,27.01,27.03,21458.0,24.384,24.4291,24.3749,24.393,21458.0
2016-02-25 11:50:00,27.03,27.1,27.01,27.04,39183.0,24.393,24.4562,24.3749,24.402,39183.0
2016-02-25 11:55:00,27.03,27.06,27.0,27.02,33858.0,24.393,24.4201,24.3659,24.384,33858.0
2016-02-25 12:00:00,27.01,27.03,26.96,26.97,32402.0,24.3749,24.393,24.3298,24.3388,32402.0
2016-02-25 12:05:00,26.97,27.03,26.96,27.0,19925.0,24.3388,24.393,24.3298,24.3659,19925.0
2016-02-25 12:10:00,27.0,27.06,27.0,27.05,31904.0,24.3659,24.4201,24.3659,24.411,31904.0
2016-02-25 12:15:00,27.06,27.07,26.98,27.01,29256.0,24.4201,24.4291,24.3479,24.3749,29256.0
2016-02-25 12:20:00,27.01,27.04,27.0,27.01,25077.0,24.3749,24.402,24.3659,24.3749,25077.0
2016-02-25 12:25:00,27.01,27.11,27.01,27.07,44532.0,24.3749,24.4652,24.3749,24.4291,44532.0
2016-02-25 12:30:00,27.08,27.08,27.02,27.05,27206.0,24.4381,24.4381,24.384,24.411,27206.0
2016-02-25 12:35:00,27.05,27.09,27.03,27.03,23293.0,24.411,24.4471,24.393,24.393,23293.0
2016-02-25 12:40:00,27.03,27.05,27.01,27.03,25078.0,24.393,24.411,24.3749,24.393,25078.0
2016-02-25 12:45:00,27.03,27.03,26.95,27.0,29632.0,24.393,24.393,24.3208,24.3659,29632.0
2016-02-25 12:50:00,27.01,27.03,27.0,27.02,17330.0,24.3749,24.393,24.3659,24.384,17330.0
2016-02-25 12:55:00,27.02,27.04,26.97,27.03,34057.0,24.384,24.402,24.3388,24.393,34057.0
2016-02-25 13:00:00,27.03,27.08,27.01,27.07,33319.0,24.393,24.4381,24.3749,24.4291,33319.0
2016-02-25 13:05:00,27.08,27.1,27.0,27.01,30455.0,24.4381,24.4562,24.3659,24.3749,30455.0
2016-02-25 13:10:00,27.01,27.11,27.01,27.11,33679.0,24.3749,24.4652,24.3749,24.4652,33679.0
2016-02-25 13:15:00,27.1,27.13,27.08,27.1,68983.0,24.4562,24.4832,24.4381,24.4562,68983.0
2016-02-25 13:20:00,27.1,27.13,27.08,27.11,29321.0,24.4562,24.4832,24.4381,24.4652,29321.0
2016-02-25 13:25:00,27.11,27.17,27.11,27.15,34316.0,24.4652,24.5193,24.4652,24.5013,34316.0
2016-02-25 13:30:00,27.15,27.15,27.06,27.07,39260.0,24.5013,24.5013,24.4201,24.4291,39260.0
2016-02-25 13:35:00,27.07,27.12,27.02,27.1,40396.0,24.4291,24.4742,24.384,24.4562,40396.0
2016-02-25 13:40:00,27.11,27.14,27.09,27.09,49066.0,24.4652,24.4923,24.4471,24.4471,49066.0
2016-02-25 13:45:00,27.08,27.09,27.06,27.07,20835.0,24.4381,24.4471,24.4201,24.4291,20835.0
2016-02-25 13:50:00,27.07,27.12,27.07,27.1,27428.0,24.4291,24.4742,24.4291,24.4562,27428.0
2016-02-25 13:55:00,27.1,27.12,27.06,27.12,30766.0,24.4562,24.4742,24.4201,24.4742,30766.0
2016-02-25 14:00:00,27.12,27.12,27.07,27.09,50343.0,24.4742,24.4742,24.4291,24.4471,50343.0
2016-02-25 14:05:00,27.09,27.09,27.05,27.08,23067.0,24.4471,24.4471,24.411,24.4381,23067.0
2016-02-25 14:10:00,27.08,27.15,27.08,27.15,35414.0,24.4381,24.5013,24.4381,24.5013,35414.0
2016-02-25 14:15:00,27.15,27.19,27.14,27.19,56808.0,24.5013,24.5374,24.4923,24.5374,56808.0
2016-02-25 14:20:00,27.2,27.23,27.16,27.19,53204.0,24.5464,24.5735,24.5103,24.5374,53204.0
2016-02-25 14:25:00,27.19,27.19,27.15,27.18,31376.0,24.5374,24.5374,24.5013,24.5284,31376.0
2016-02-25 14:30:00,27.18,27.2,27.13,27.14,22815.0,24.5284,24.5464,24.4832,24.4923,22815.0
2016-02-25 14:35:00,27.14,27.15,27.11,27.14,28310.0,24.4923,24.5013,24.4652,24.4923,28310.0
2016-02-25 14:40:00,27.14,27.18,27.13,27.18,59395.0,24.4923,24.5284,24.4832,24.5284,59395.0
2016-02-25 14:45:00,27.18,27.2,27.1,27.1,55691.0,24.5284,24.5464,24.4562,24.4562,55691.0
2016-02-25 14:50:00,27.11,27.13,27.06,27.07,57839.0,24.4652,24.4832,24.4201,24.4291,57839.0
2016-02-25 14:55:00,27.07,27.12,27.06,27.1,28648.0,24.4291,24.4742,24.4201,24.4562,28648.0
2016-02-25 15:00:00,27.1,27.2,27.1,27.2,45990.0,24.4562,24.5464,24.4562,24.5464,45990.0
2016-02-25 15:05:00,27.2,27.2,27.16,27.18,38770.0,24.5464,24.5464,24.5103,24.5284,38770.0
2016-02-25 15:10:00,27.18,27.2,27.16,27.19,34474.0,24.5284,24.5464,24.5103,24.5374,34474.0
2016-02-25 15:15:00,27.19,27.19,27.16,27.19,43334.0,24.5374,24.5374,24.5103,24.5374,43334.0
2016-02-25 15:20:00,27.19,27.21,27.18,27.18,43515.0,24.5374,24.5554,24.5284,24.5284,43515.0
2016-02-25 15:25:00,27.19,27.2,27.15,27.16,62804.0,24.5374,24.5464,24.5013,24.5103,62804.0
2016-02-25 15:30:00,27.17,27.21,27.13,27.16,101815.0,24.5193,24.5554,24.4832,24.5103,101815.0
2016-02-25 15:35:00,27.16,27.21,27.15,27.17,76427.0,24.5103,24.5554,24.5013,24.5193,76427.0
2016-02-25 15:40:00,27.18,27.22,27.18,27.21,86288.0,24.5284,24.5645,24.5284,24.5554,86288.0
2016-02-25 15:45:00,27.2,27.21,27.18,27.2,152491.0,24.5464,24.5554,24.5284,24.5464,152491.0
2016-02-25 15:50:00,27.2,27.21,27.19,27.2,168416.0,24.5464,24.5554,24.5374,24.5464,168416.0
2016-02-25 15:55:00,27.21,27.25,27.2,27.22,316260.0,24.5554,24.5915,24.5464,24.5645,316260.0
2016-02-26 09:30:00,27.28,27.65,27.2,27.65,115714.0,24.6186,24.9525,24.5464,24.9525,115714.0
2016-02-26 09:35:00,27.62,27.68,27.38,27.43,68138.0,24.9254,24.9796,24.7088,24.754,68138.0
2016-02-26 09:40:00,27.44,27.48,27.37,27.39,62043.0,24.763,24.7991,24.6998,24.7179,62043.0
2016-02-26 09:45:00,27.39,27.4,27.28,27.3,29664.0,24.7179,24.7269,24.6186,24.6367,29664.0
2016-02-26 09:50:00,27.29,27.41,27.29,27.4,38630.0,24.6276,24.7359,24.6276,24.7269,38630.0
2016-02-26 09:55:00,27.39,27.4,27.24,27.24,50467.0,24.7179,24.7269,24.5825,24.5825,50467.0
2016-02-26 10:00:00,27.24,27.34,27.23,27.29,57195.0,24.5825,24.6728,24.5735,24.6276,57195.0
2016-02-26 10:05:00,27.29,27.34,27.23,27.24,58399.0,24.6276,24.6728,24.5735,24.5825,58399.0
2016-02-26 10:10:00,27.23,27.23,27.08,27.14,120955.0,24.5735,24.5735,24.4381,24.4923,120955.0
2016-02-26 10:15:00,27.14,27.16,27.08,27.12,48561.0,24.4923,24.5103,24.4381,24.4742,48561.0
2016-02-26 10:20:00,27.12,27.13,27.08,27.09,41766.0,24.4742,24.4832,24.4381,24.4471,41766.0
2016-02-26 10:25:00,27.09,27.18,27.09,27.17,31600.0,24.4471,24.5284,24.4471,24.5193,31600.0
2016-02-26 10:30:00,27.17,27.29,27.17,27.29,46588.0,24.5193,24.6276,24.5193,24.6276,46588.0
2016-02-26 10:35:00,27.29,27.4,27.28,27.39,30977.0,24.6276,24.7269,24.6186,24.7179,30977.0
2016-02-26 10:40:00,27.39,27.42,27.35,27.4,37405.0,24.7179,24.7449,24.6818,24.7269,37405.0
2016-02-26 10:45:00,27.4,27.42,27.34,27.38,38863.0,24.7269,24.7449,24.6728,24.7088,38863.0
2016-02-26 10:50:00,27.38,27.47,27.36,27.46,34899.0,24.7088,24.7901,24.6908,24.781,34899.0
2016-02-26 10:55:00,27.46,27.57,27.45,27.57,44246.0,24.781,24.8803,24.772,24.8803,44246.0
2016-02-26 11:00:00,27.57,27.6,27.52,27.59,49304.0,24.8803,24.9074,24.8352,24.8984,49304.0
2016-02-26 11:05:00,27.6,27.61,27.57,27.58,49970.0,24.9074,24.9164,24.8803,24.8893,49970.0
2016-02-26 11:10:00,27.57,27.59,27.53,27.54,42082.0,24.8803,24.8984,24.8442,24.8532,42082.0
2016-02-26 11:15:00,27.53,27.57,27.5,27.53,42447.0,24.8442,24.8803,24.8171,24.8442,42447.0
2016-02-26 11:20:00,27.53,27.56,27.48,27.54,29764.0,24.8442,24.8713,24.7991,24.8532,29764.0
2016-02-26 11:25:00,27.54,27.54,27.46,27.46,34771.0,24.8532,24.8532,24.781,24.781,34771.0
2016-02-26 11:30:00,27.45,27.46,27.36,27.39,41057.0,24.772,24.781,24.6908,24.7179,41057.0
2016-02-26 11:35:00,27.39,27.44,27.36,27.39,38799.0,24.7179,24.763,24.6908,24.7179,38799.0
2016-02-26 11:40:00,27.4,27.44,27.39,27.42,23821.0,24.7269,24.763,24.7179,24.7449,23821.0
2016-02-26 11:45:00,27.43,27.49,27.41,27.44,48784.0,24.754,24.8081,24.7359,24.763,48784.0
2016-02-26 11:50:00,27.43,27.44,27.37,27.42,38969.0,24.754,24.763,24.6998,24.7449,38969.0
2016-02-26 11:55:00,27.41,27.46,27.39,27.4,48866.0,24.7359,24.781,24.7179,24.7269,48866.0
2016-02-26 12:00:00,27.4,27.4,27.34,27.37,69750.0,24.7269,24.7269,24.6728,24.6998,69750.0
2016-02-26 12:05:00,27.36,27.36,27.28,27.33,32410.0,24.6908,24.6908,24.6186,24.6637,32410.0
2016-02-26 12:10:00,27.33,27.33,27.28,27.32,15959.0,24.6637,24.6637,24.6186,24.6547,15959.0
2016-02-26 12:15:00,27.32,27.37,27.32,27.32,33272.0,24.6547,24.6998,24.6547,24.6547,33272.0
2016-02-26 12:20:00,27.31,27.37,27.3,27.3,36449.0,24.6457,24.6998,24.6367,24.6367,36449.0
2016-02-26 12:25:00,27.3,27.34,27.29,27.31,29039.0,24.6367,24.6728,24.6276,24.6457,29039.0
2016-02-26 12:30:00,27.31,27.33,27.27,27.28,25938.0,24.6457,24.6637,24.6096,24.6186,25938.0
2016-02-26 12:35:00,27.28,27.29,27.25,27.26,26230.0,24.6186,24.6276,24.5915,24.6006,26230.0
2016-02-26 12:40:00,27.26,27.26,27.23,27.25,19313.0,24.6006,24.6006,24.5735,24.5915,19313.0
2016-02-26 12:45:00,27.24,27.26,27.21,27.22,27591.0,24.5825,24.6006,24.5554,24.5645,27591.0
2016-02-26 12:50:00,27.21,27.25,27.19,27.25,31101.0,24.5554,24.5915,24.5374,24.5915,31101.0
2016-02-26 12:55:00,27.25,27.28,27.24,27.27,32123.0,24.5915,24.6186,24.5825,24.6096,32123.0
2016-02-26 13:00:00,27.26,27.3,27.25,27.26,37758.0,24.6006,24.6367,24.5915,24.6006,37758.0
2016-02-26 13:05:00,27.26,27.27,27.23,27.26,33898.0,24.6006,24.6096,24.5735,24.6006,33898.0
2016-02-26 13:10:00,27.26,27.28,27.24,27.25,22266.0,24.6006,24.6186,24.5825,24.5915,22266.0
2016-02-26 13:15:00,27.25,27.29,27.25,27.28,16322.0,24.5915,24.6276,24.5915,24.6186,16322.0
2016-02-26 13:20:00,27.29,27.3,27.26,27.28,21465.0,24.6276,24.6367,24.6006,24.6186,21465.0
2016-02-26 13:25:00,27.29,27.29,27.27,27.28,22180.0,24.6276,24.6276,24.6096,24.6186,22180.0
2016-02-26 13:30:00,27.28,27.29,27.27,27.29,24343.0,24.6186,24.6276,24.6096,24.6276,24343.0
2016-02-26 13:35:00,27.29,27.34,27.29,27.34,25322.0,24.6276,24.6728,24.6276,24.6728,25322.0
2016-02-26 13:40:00,27.34,27.34,27.24,27.24,39187.0,24.6728,24.6728,24.5825,24.5825,39187.0
2016-02-26 13:45:00,27.24,27.27,27.23,27.26,15569.0,24.5825,24.6096,24.5735,24.6006,15569.0
2016-02-26 13:50:00,27.26,27.26,27.19,27.21,28425.0,24.6006,24.6006,24.5374,24.5554,28425.0
2016-02-26 13:55:00,27.2,27.2,27.15,27.19,26908.0,24.5464,24.5464,24.5013,24.5374,26908.0
2016-02-26 14:00:00,27.19,27.23,27.19,27.23,24854.0,24.5374,24.5735,24.5374,24.5735,24854.0
2016-02-26 14:05:00,27.23,27.25,27.21,27.22,18698.0,24.5735,24.5915,24.5554,24.5645,18698.0
2016-02-26 14:10:00,27.21,27.22,27.16,27.18,43090.0,24.5554,24.5645,24.5103,24.5284,43090.0
2016-02-26 14:15:00,27.17,27.18,27.13,27.14,45313.0,24.5193,24.5284,24.4832,24.4923,45313.0
2016-02-26 14:20:00,27.13,27.13,27.05,27.12,132106.0,24.4832,24.4832,24.411,24.4742,132106.0
2016-02-26 14:25:00,27.12,27.16,27.12,27.15,17230.0,24.4742,24.5103,24.4742,24.5013,17230.0
2016-02-26 14:30:00,27.14,27.15,27.11,27.12,26737.0,24.4923,24.5013,24.4652,24.4742,26737.0
2016-02-26 14:35:00,27.11,27.12,27.03,27.04,25456.0,24.4652,24.4742,24.393,24.402,25456.0
2016-02-26 14:40:00,27.03,27.1,27.03,27.1,25963.0,24.393,24.4562,24.393,24.4562,25963.0
2016-02-26 14:45:00,27.1,27.15,27.09,27.14,44071.0,24.4562,24.5013,24.4471,24.4923,44071.0
2016-02-26 14:50:00,27.14,27.15,27.09,27.1,42178.0,24.4923,24.5013,24.4471,24.4562,42178.0
2016-02-26 14:55:00,27.09,27.11,27.07,27.07,38634.0,24.4471,24.4652,24.4291,24.4291,38634.0
2016-02-26 15:00:00,27.07,27.12,27.06,27.12,30558.0,24.4291,24.4742,24.4201,24.4742,30558.0
2016-02-26 15:05:00,27.12,27.19,27.12,27.19,48730.0,24.4742,24.5374,24.4742,24.5374,48730.0
2016-02-26 15:10:00,27.19,27.19,27.16,27.18,39587.0,24.5374,24.5374,24.5103,24.5284,39587.0
2016-02-26 15:15:00,27.17,27.18,27.13,27.15,46389.0,24.5193,24.5284,24.4832,24.5013,46389.0
2016-02-26 15:20:00,27.15,27.19,27.12,27.17,81614.0,24.5013,24.5374,24.4742,24.5193,81614.0
2016-02-26 15:25:00,27.17,27.17,27.11,27.11,43609.0,24.5193,24.5193,24.4652,24.4652,43609.0
2016-02-26 15:30:00,27.12,27.19,27.12,27.17,68558.0,24.4742,24.5374,24.4742,24.5193,68558.0
2016-02-26 15:35:00,27.16,27.18,27.12,27.13,70164.0,24.5103,24.5284,24.4742,24.4832,70164.0
2016-02-26 15:40:00,27.13,27.18,27.12,27.15,85492.0,24.4832,24.5284,24.4742,24.5013,85492.0
2016-02-26 15:45:00,27.16,27.22,27.16,27.22,84333.0,24.5103,24.5645,24.5103,24.5645,84333.0
2016-02-26 15:50:00,27.22,27.22,27.19,27.2,130703.0,24.5645,24.5645,24.5374,24.5464,130703.0
2016-02-26 15:55:00,27.2,27.23,27.16,27.17,270307.0,24.5464,24.5735,24.5103,24.5193,270307.0
2016-02-29 09:30:00,27.1,27.34,27.06,27.27,60898.0,24.4562,24.6728,24.4201,24.6096,60898.0
2016-02-29 09:35:00,27.25,27.37,27.25,27.32,33576.0,24.5915,24.6998,24.5915,24.6547,33576.0
2016-02-29 09:40:00,27.33,27.34,27.16,27.3,38636.0,24.6637,24.6728,24.5103,24.6367,38636.0
2016-02-29 09:45:00,27.32,27.32,27.17,27.28,19748.0,24.6547,24.6547,24.5193,24.6186,19748.0
2016-02-29 09:50:00,27.29,27.42,27.27,27.42,34205.0,24.6276,24.7449,24.6096,24.7449,34205.0
2016-02-29 09:55:00,27.41,27.41,27.32,27.35,20755.0,24.7359,24.7359,24.6547,24.6818,20755.0
2016-02-29 10:00:00,27.32,27.33,27.11,27.19,162597.0,24.6547,24.6637,24.4652,24.5374,162597.0
2016-02-29 10:05:00,27.19,27.34,27.19,27.26,41042.0,24.5374,24.6728,24.5374,24.6006,41042.0
2016-02-29 10:10:00,27.26,27.28,27.19,27.23,35689.0,24.6006,24.6186,24.5374,24.5735,35689.0
2016-02-29 10:15:00,27.23,27.28,27.18,27.2,61482.0,24.5735,24.6186,24.5284,24.5464,61482.0
2016-02-29 10:20:00,27.19,27.36,27.15,27.29,67472.0,24.5374,24.6908,24.5013,24.6276,67472.0
2016-02-29 10:25:00,27.28,27.3,27.2,27.27,24182.0,24.6186,24.6367,24.5464,24.6096,24182.0
2016-02-29 10:30:00,27.28,27.34,27.26,27.26,12387.0,24.6186,24.6728,24.6006,24.6006,12387.0
2016-02-29 10:35:00,27.28,27.31,27.24,27.31,14674.0,24.6186,24.6457,24.5825,24.6457,14674.0
2016-02-29 10:40:00,27.3,27.3,27.24,27.26,109412.0,24.6367,24.6367,24.5825,24.6006,109412.0
2016-02-29 10:45:00,27.26,27.28,27.25,27.26,22832.0,24.6006,24.6186,24.5915,24.6006,22832.0
2016-02-29 10:50:00,27.25,27.3,27.23,27.26,35748.0,24.5915,24.6367,24.5735,24.6006,35748.0
2016-02-29 10:55:00,27.26,27.27,27.17,27.23,43299.0,24.6006,24.6096,24.5193,24.5735,43299.0
2016-02-29 11:00:00,27.24,27.31,27.23,27.23,28844.0,24.5825,24.6457,24.5735,24.5735,28844.0
2016-02-29 11:05:00,27.23,27.28,27.21,27.24,29945.0,24.5735,24.6186,24.5554,24.5825,29945.0
2016-02-29 11:10:00,27.24,27.25,27.2,27.24,30470.0,24.5825,24.5915,24.5464,24.5825,30470.0
2016-02-29 11:15:00,27.24,27.28,27.23,27.28,27109.0,24.5825,24.6186,24.5735,24.6186,27109.0
2016-02-29 11:20:00,27.28,27.3,27.23,27.23,34702.0,24.6186,24.6367,24.5735,24.5735,34702.0
2016-02-29 11:25:00,27.24,27.28,27.22,27.23,22159.0,24.5825,24.6186,24.5645,24.5735,22159.0
2016-02-29 11:30:00,27.23,27.28,27.22,27.25,43399.0,24.5735,24.6186,24.5645,24.5915,43399.0
2016-02-29 11:35:00,27.25,27.33,27.22,27.33,39949.0,24.5915,24.6637,24.5645,24.6637,39949.0
2016-02-29 11:40:00,27.33,27.33,27.27,27.32,24260.0,24.6637,24.6637,24.6096,24.6547,24260.0
2016-02-29 11:45:00,27.32,27.34,27.25,27.25,31126.0,24.6547,24.6728,24.5915,24.5915,31126.0
2016-02-29 11:50:00,27.25,27.25,27.22,27.24,18545.0,24.5915,24.5915,24.5645,24.5825,18545.0
2016-02-29 11:55:00,27.23,27.24,27.19,27.22,26065.0,24.5735,24.5825,24.5374,24.5645,26065.0
2016-02-29 12:00:00,27.23,27.26,27.2,27.21,25655.0,24.5735,24.6006,24.5464,24.5554,25655.0
2016-02-29 12:05:00,27.21,27.22,27.2,27.2,14337.0,24.5554,24.5645,24.5464,24.5464,14337.0
2016-02-29 12:10:00,27.21,27.22,27.17,27.18,21706.0,24.5554,24.5645,24.5193,24.5284,21706.0
2016-02-29 12:15:00,27.18,27.2,27.17,27.19,15170.0,24.5284,24.5464,24.5193,24.5374,15170.0
2016-02-29 12:20:00,27.19,27.19,27.14,27.15,19148.0,24.5374,24.5374,24.4923,24.5013,19148.0
2016-02-29 12:25:00,27.15,27.15,27.09,27.11,26090.0,24.5013,24.5013,24.4471,24.4652,26090.0
2016-02-29 12:30:00,27.12,27.15,27.1,27.15,18889.0,24.4742,24.5013,24.4562,24.5013,18889.0
2016-02-29 12:35:00,27.15,27.15,27.05,27.06,33891.0,24.5013,24.5013,24.411,24.4201,33891.0
2016-02-29 12:40:00,27.06,27.07,27.0,27.01,44358.0,24.4201,24.4291,24.3659,24.3749,44358.0
2016-02-29 12:45:00,27.01,27.03,27.0,27.01,19016.0,24.3749,24.393,24.3659,24.3749,19016.0
2016-02-29 12:50:00,27.01,27.04,27.0,27.02,18416.0,24.3749,24.402,24.3659,24.384,18416.0
2016-02-29 12:55:00,27.02,27.02,27.0,27.02,16849.0,24.384,24.384,24.3659,24.384,16849.0
2016-02-29 13:00:00,27.02,27.02,27.0,27.01,24161.0,24.384,24.384,24.3659,24.3749,24161.0
2016-02-29 13:05:00,27.0,27.0,26.97,26.97,16272.0,24.3659,24.3659,24.3388,24.3388,16272.0
2016-02-29 13:10:00,26.97,27.02,26.97,26.98,25274.0,24.3388,24.384,24.3388,24.3479,25274.0
2016-02-29 13:15:00,26.99,27.04,26.98,27.02,38902.0,24.3569,24.402,24.3479,24.384,38902.0
2016-02-29 13:20:00,27.02,27.04,27.0,27.01,29677.0,24.384,24.402,24.3659,24.3749,29677.0
2016-02-29 13:25:00,27.01,27.02,26.99,27.0,48134.0,24.3749,24.384,24.3569,24.3659,48134.0
2016-02-29 13:30:00,27.01,27.01,26.98,26.99,23178.0,24.3749,24.3749,24.3479,24.3569,23178.0
2016-02-29 13:35:00,26.99,27.0,26.98,27.0,7790.0,24.3569,24.3659,24.3479,24.3659,7790.0
2016-02-29 13:40:00,27.0,27.0,26.96,26.99,30542.0,24.3659,24.3659,24.3298,24.3569,30542.0
2016-02-29 13:45:00,27.0,27.01,26.99,26.99,9241.0,24.3659,24.3749,24.3569,24.3569,9241.0
2016-02-29 13:50:00,26.99,27.0,26.97,26.98,13684.0,24.3569,24.3659,24.3388,24.3479,13684.0
2016-02-29 13:55:00,26.98,27.02,26.96,27.02,27876.0,24.3479,24.384,24.3298,24.384,27876.0
2016-02-29 14:00:00,27.02,27.03,27.0,27.03,17007.0,24.384,24.393,24.3659,24.393,17007.0
2016-02-29 14:05:00,27.03,27.03,26.98,26.99,28561.0,24.393,24.393,24.3479,24.3569,28561.0
2016-02-29 14:10:00,26.98,26.99,26.95,26.97,25064.0,24.3479,24.3569,24.3208,24.3388,25064.0
2016-02-29 14:15:00,26.97,26.98,26.94,26.97,26823.0,24.3388,24.3479,24.3118,24.3388,26823.0
2016-02-29 14:20:00,26.97,26.97,26.92,26.95,20912.0,24.3388,24.3388,24.2937,24.3208,20912.0
2016-02-29 14:25:00,26.95,26.99,26.93,26.99,33678.0,24.3208,24.3569,24.3028,24.3569,33678.0
2016-02-29 14:30:00,26.99,27.0,26.95,26.96,31297.0,24.3569,24.3659,24.3208,24.3298,31297.0
2016-02-29 14:35:00,26.96,26.99,26.96,26.97,22751.0,24.3298,24.3569,24.3298,24.3388,22751.0
2016-02-29 14:40:00,26.97,26.98,26.9,26.9,28916.0,24.3388,24.3479,24.2757,24.2757,28916.0
2016-02-29 14:45:00,26.89,26.93,26.89,26.92,21155.0,24.2667,24.3028,24.2667,24.2937,21155.0
2016-02-29 14:50:00,26.93,26.95,26.9,26.9,25327.0,24.3028,24.3208,24.2757,24.2757,25327.0
2016-02-29 14:55:00,26.9,26.91,26.83,26.85,40153.0,24.2757,24.2847,24.2125,24.2306,40153.0
2016-02-29 15:00:00,26.84,26.84,26.81,26.82,34817.0,24.2215,24.2215,24.1945,24.2035,34817.0
2016-02-29 15:05:00,26.82,26.82,26.77,26.79,61782.0,24.2035,24.2035,24.1584,24.1764,61782.0
2016-02-29 15:10:00,26.79,26.81,26.76,26.77,42689.0,24.1764,24.1945,24.1493,24.1584,42689.0
2016-02-29 15:15:00,26.77,26.78,26.74,26.75,41064.0,24.1584,24.1674,24.1313,24.1403,41064.0
2016-02-29 15:20:00,26.75,26.82,26.75,26.8,54743.0,24.1403,24.2035,24.1403,24.1854,54743.0
2016-02-29 15:25:00,26.8,26.84,26.79,26.82,47372.0,24.1854,24.2215,24.1764,24.2035,47372.0
2016-02-29 15:30:00,26.83,26.86,26.8,26.85,87562.0,24.2125,24.2396,24.1854,24.2306,87562.0
2016-02-29 15:35:00,26.85,26.87,26.81,26.86,79395.0,24.2306,24.2486,24.1945,24.2396,79395.0
2016-02-29 15:40:00,26.86,26.86,26.81,26.85,126569.0,24.2396,24.2396,24.1945,24.2306,126569.0
2016-02-29 15:45:00,26.84,26.86,26.82,26.86,143186.0,24.2215,24.2396,24.2035,24.2396,143186.0
2016-02-29 15:50:00,26.86,26.86,26.8,26.83,127243.0,24.2396,24.2396,24.1854,24.2125,127243.0
2016-02-29 15:55:00,26.82,26.83,26.72,26.72,346024.0,24.2035,24.2125,24.1132,24.1132,346024.0
2016-03-01 09:30:00,26.99,27.11,26.99,27.01,42534.0,24.3569,24.4652,24.3569,24.3749,42534.0
2016-03-01 09:35:00,26.99,27.04,26.94,26.98,27832.0,24.3569,24.402,24.3118,24.3479,27832.0
2016-03-01 09:40:00,26.96,27.03,26.9,27.0,23680.0,24.3298,24.393,24.2757,24.3659,23680.0
2016-03-01 09:45:00,26.99,27.04,26.92,27.04,23369.0,24.3569,24.402,24.2937,24.402,23369.0
2016-03-01 09:50:00,27.04,27.07,27.0,27.0,19775.0,24.402,24.4291,24.3659,24.3659,19775.0
2016-03-01 09:55:00,27.0,27.01,26.93,26.99,19148.0,24.3659,24.3749,24.3028,24.3569,19148.0
2016-03-01 10:00:00,26.99,27.14,26.99,27.07,38847.0,24.3569,24.4923,24.3569,24.4291,38847.0
2016-03-01 10:05:00,27.06,27.11,27.03,27.08,28824.0,24.4201,24.4652,24.393,24.4381,28824.0
2016-03-01 10:10:00,27.09,27.14,27.04,27.12,41149.0,24.4471,24.4923,24.402,24.4742,41149.0
2016-03-01 10:15:00,27.13,27.15,27.01,27.12,38565.0,24.4832,24.5013,24.3749,24.4742,38565.0
2016-03-01 10:20:00,27.11,27.28,27.1,27.28,38964.0,24.4652,24.6186,24.4562,24.6186,38964.0
2016-03-01 10:25:00,27.29,27.31,27.23,27.25,39528.0,24.6276,24.6457,24.5735,24.5915,39528.0
2016-03-01 10:30:00,27.24,27.35,27.19,27.31,35926.0,24.5825,24.6818,24.5374,24.6457,35926.0
2016-03-01 10:35:00,27.31,27.38,27.3,27.35,37246.0,24.6457,24.7088,24.6367,24.6818,37246.0
2016-03-01 10:40:00,27.34,27.35,27.25,27.31,25368.0,24.6728,24.6818,24.5915,24.6457,25368.0
2016-03-01 10:45:00,27.31,27.31,27.24,27.27,22102.0,24.6457,24.6457,24.5825,24.6096,22102.0
2016-03-01 10:50:00,27.27,27.27,27.23,27.24,25681.0,24.6096,24.6096,24.5735,24.5825,25681.0
2016-03-01 10:55:00,27.24,27.28,27.22,27.25,29904.0,24.5825,24.6186,24.5645,24.5915,29904.0
2016-03-01 11:00:00,27.24,27.28,27.24,27.25,19725.0,24.5825,24.6186,24.5825,24.5915,19725.0
2016-03-01 11:05:00,27.24,27.29,27.21,27.29,31138.0,24.5825,24.6276,24.5554,24.6276,31138.0
2016-03-01 11:10:00,27.28,27.36,27.28,27.36,30161.0,24.6186,24.6908,24.6186,24.6908,30161.0
2016-03-01 11:15:00,27.35,27.44,27.33,27.41,38218.0,24.6818,24.763,24.6637,24.7359,38218.0
2016-03-01 11:20:00,27.4,27.44,27.39,27.39,24682.0,24.7269,24.763,24.7179,24.7179,24682.0
2016-03-01 11:25:00,27.4,27.47,27.4,27.42,46200.0,24.7269,24.7901,24.7269,24.7449,46200.0
2016-03-01 11:30:00,27.42,27.43,27.35,27.35,25694.0,24.7449,24.754,24.6818,24.6818,25694.0
2016-03-01 11:35:00,27.35,27.41,27.35,27.4,19452.0,24.6818,24.7359,24.6818,24.7269,19452.0
2016-03-01 11:40:00,27.4,27.41,27.35,27.37,29201.0,24.7269,24.7359,24.6818,24.6998,29201.0
2016-03-01 11:45:00,27.36,27.43,27.36,27.42,18871.0,24.6908,24.754,24.6908,24.7449,18871.0
2016-03-01 11:50:00,27.43,27.44,27.41,27.44,32185.0,24.754,24.763,24.7359,24.763,32185.0
2016-03-01 11:55:00,27.45,27.47,27.42,27.45,28113.0,24.772,24.7901,24.7449,24.772,28113.0
2016-03-01 12:00:00,27.45,27.47,27.39,27.45,49361.0,24.772,24.7901,24.7179,24.772,49361.0
2016-03-01 12:05:00,27.45,27.49,27.44,27.49,17868.0,24.772,24.8081,24.763,24.8081,17868.0
2016-03-01 12:10:00,27.49,27.5,27.44,27.44,43845.0,24.8081,24.8171,24.763,24.763,43845.0
2016-03-01 12:15:00,27.45,27.5,27.43,27.49,27624.0,24.772,24.8171,24.754,24.8081,27624.0
2016-03-01 12:20:00,27.49,27.53,27.47,27.47,39381.0,24.8081,24.8442,24.7901,24.7901,39381.0
2016-03-01 12:25:00,27.47,27.51,27.46,27.51,21657.0,24.7901,24.8262,24.781,24.8262,21657.0
2016-03-01 12:30:00,27.5,27.56,27.5,27.56,43386.0,24.8171,24.8713,24.8171,24.8713,43386.0
2016-03-01 12:35:00,27.56,27.57,27.46,27.46,30266.0,24.8713,24.8803,24.781,24.781,30266.0
2016-03-01 12:40:00,27.46,27.47,27.43,27.46,19738.0,24.781,24.7901,24.754,24.781,19738.0
2016-03-01 12:45:00,27.46,27.52,27.46,27.46,20105.0,24.781,24.8352,24.781,24.781,20105.0
2016-03-01 12:50:00,27.47,27.53,27.47,27.51,17956.0,24.7901,24.8442,24.7901,24.8262,17956.0
2016-03-01 12:55:00,27.51,27.54,27.49,27.54,26326.0,24.8262,24.8532,24.8081,24.8532,26326.0
2016-03-01 13:00:00,27.54,27.55,27.49,27.5,18572.0,24.8532,24.8623,24.8081,24.8171,18572.0
2016-03-01 13:05:00,27.49,27.51,27.48,27.48,19457.0,24.8081,24.8262,24.7991,24.7991,19457.0
2016-03-01 13:10:00,27.48,27.49,27.45,27.48,17710.0,24.7991,24.8081,24.772,24.7991,17710.0
2016-03-01 13:15:00,27.48,27.53,27.47,27.5,12136.0,24.7991,24.8442,24.7901,24.8171,12136.0
2016-03-01 13:20:00,27.51,27.56,27.49,27.5,29206.0,24.8262,24.8713,24.8081,24.8171,29206.0
2016-03-01 13:25:00,27.5,27.52,27.48,27.5,22104.0,24.8171,24.8352,24.7991,24.8171,22104.0
2016-03-01 13:30:00,27.51,27.54,27.51,27.53,17576.0,24.8262,24.8532,24.8262,24.8442,17576.0
2016-03-01 13:35:00,27.53,27.57,27.52,27.56,16082.0,24.8442,24.8803,24.8352,24.8713,16082.0
2016-03-01 13:40:00,27.56,27.59,27.55,27.57,34887.0,24.8713,24.8984,24.8623,24.8803,34887.0
2016-03-01 13:45:00,27.58,27.59,27.54,27.59,23522.0,24.8893,24.8984,24.8532,24.8984,23522.0
2016-03-01 13:50:00,27.59,27.59,27.52,27.54,27241.0,24.8984,24.8984,24.8352,24.8532,27241.0
2016-03-01 13:55:00,27.54,27.56,27.48,27.48,55764.0,24.8532,24.8713,24.7991,24.7991,55764.0
2016-03-01 14:00:00,27.49,27.51,27.47,27.47,55510.0,24.8081,24.8262,24.7901,24.7901,55510.0
2016-03-01 14:05:00,27.48,27.54,27.47,27.54,28967.0,24.7991,24.8532,24.7901,24.8532,28967.0
2016-03-01 14:10:00,27.53,27.56,27.47,27.47,22497.0,24.8442,24.8713,24.7901,24.7901,22497.0
2016-03-01 14:15:00,27.48,27.51,27.47,27.51,19290.0,24.7991,24.8262,24.7901,24.8262,19290.0
2016-03-01 14:20:00,27.51,27.53,27.5,27.53,23351.0,24.8262,24.8442,24.8171,24.8442,23351.0
2016-03-01 14:25:00,27.52,27.58,27.5,27.55,33898.0,24.8352,24.8893,24.8171,24.8623,33898.0
2016-03-01 14:30:00,27.54,27.6,27.54,27.57,51786.0,24.8532,24.9074,24.8532,24.8803,51786.0
2016-03-01 14:35:00,27.57,27.62,27.55,27.61,55624.0,24.8803,24.9254,24.8623,24.9164,55624.0
2016-03-01 14:40:00,27.6,27.68,27.6,27.68,23509.0,24.9074,24.9796,24.9074,24.9796,23509.0
2016-03-01 14:45:00,27.68,27.68,27.65,27.66,21214.0,24.9796,24.9796,24.9525,24.9615,21214.0
2016-03-01 14:50:00,27.66,27.7,27.65,27.69,53205.0,24.9615,24.9976,24.9525,24.9886,53205.0
2016-03-01 14:55:00,27.7,27.74,27.7,27.72,50041.0,24.9976,25.0337,24.9976,25.0157,50041.0
2016-03-01 15:00:00,27.71,27.75,27.71,27.74,34969.0,25.0067,25.0428,25.0067,25.0337,34969.0
2016-03-01 15:05:00,27.74,27.74,27.7,27.74,37102.0,25.0337,25.0337,24.9976,25.0337,37102.0
2016-03-01 15:10:00,27.74,27.74,27.7,27.71,32889.0,25.0337,25.0337,24.9976,25.0067,32889.0
2016-03-01 15:15:00,27.72,27.75,27.72,27.74,42718.0,25.0157,25.0428,25.0157,25.0337,42718.0
2016-03-01 15:20:00,27.74,27.75,27.72,27.72,41150.0,25.0337,25.0428,25.0157,25.0157,41150.0
2016-03-01 15:25:00,27.73,27.73,27.67,27.67,42937.0,25.0247,25.0247,24.9706,24.9706,42937.0
2016-03-01 15:30:00,27.68,27.68,27.61,27.62,67802.0,24.9796,24.9796,24.9164,24.9254,67802.0
2016-03-01 15:35:00,27.62,27.63,27.58,27.58,56706.0,24.9254,24.9345,24.8893,24.8893,56706.0
2016-03-01 15:40:00,27.58,27.59,27.55,27.58,87831.0,24.8893,24.8984,24.8623,24.8893,87831.0
2016-03-01 15:45:00,27.58,27.61,27.57,27.58,120941.0,24.8893,24.9164,24.8803,24.8893,120941.0
2016-03-01 15:50:00,27.58,27.59,27.57,27.58,83252.0,24.8893,24.8984,24.8803,24.8893,83252.0
2016-03-01 15:55:00,27.59,27.67,27.58,27.66,268181.0,24.8984,24.9706,24.8893,24.9615,268181.0
2016-03-02 09:30:00,27.55,27.75,27.47,27.72,93537.0,24.8623,25.0428,24.7901,25.0157,93537.0
2016-03-02 09:35:00,27.72,27.9,27.71,27.9,70865.0,25.0157,25.1781,25.0067,25.1781,70865.0
2016-03-02 09:40:00,27.89,27.91,27.81,27.91,41372.0,25.1691,25.1871,25.0969,25.1871,41372.0
2016-03-02 09:45:00,27.89,27.95,27.87,27.94,52734.0,25.1691,25.2232,25.151,25.2142,52734.0
2016-03-02 09:50:00,27.94,27.95,27.78,27.79,54367.0,25.2142,25.2232,25.0698,25.0788,54367.0
2016-03-02 09:55:00,27.79,27.91,27.79,27.91,42201.0,25.0788,25.1871,25.0788,25.1871,42201.0
2016-03-02 10:00:00,27.91,27.92,27.83,27.83,45202.0,25.1871,25.1962,25.1149,25.1149,45202.0
2016-03-02 10:05:00,27.83,27.93,27.83,27.92,26952.0,25.1149,25.2052,25.1149,25.1962,26952.0
2016-03-02 10:10:00,27.92,27.97,27.86,27.95,59281.0,25.1962,25.2413,25.142,25.2232,59281.0
2016-03-02 10:15:00,27.95,27.96,27.91,27.93,72238.0,25.2232,25.2323,25.1871,25.2052,72238.0
2016-03-02 10:20:00,27.94,27.95,27.91,27.93,55604.0,25.2142,25.2232,25.1871,25.2052,55604.0
2016-03-02 10:25:00,27.94,27.96,27.92,27.94,39278.0,25.2142,25.2323,25.1962,25.2142,39278.0
2016-03-02 10:30:00,27.94,27.94,27.8,27.9,69648.0,25.2142,25.2142,25.0879,25.1781,69648.0
2016-03-02 10:35:00,27.9,27.98,27.84,27.84,145015.0,25.1781,25.2503,25.124,25.124,145015.0
2016-03-02 10:40:00,27.83,27.83,27.78,27.81,39926.0,25.1149,25.1149,25.0698,25.0969,39926.0
2016-03-02 10:45:00,27.81,27.85,27.77,27.85,56007.0,25.0969,25.133,25.0608,25.133,56007.0
2016-03-02 10:50:00,27.85,27.9,27.84,27.89,23517.0,25.133,25.1781,25.124,25.1691,23517.0
2016-03-02 10:55:00,27.89,27.93,27.89,27.93,22147.0,25.1691,25.2052,25.1691,25.2052,22147.0
2016-03-02 11:00:00,27.92,27.96,27.9,27.96,67785.0,25.1962,25.2323,25.1781,25.2323,67785.0
2016-03-02 11:05:00,27.96,27.98,27.95,27.97,20723.0,25.2323,25.2503,25.2232,25.2413,20723.0
2016-03-02 11:10:00,27.97,28.0,27.94,27.94,28471.0,25.2413,25.2684,25.2142,25.2142,28471.0
2016-03-02 11:15:00,27.94,27.95,27.92,27.94,70081.0,25.2142,25.2232,25.1962,25.2142,70081.0
2016-03-02 11:20:00,27.93,27.95,27.9,27.9,30279.0,25.2052,25.2232,25.1781,25.1781,30279.0
2016-03-02 11:25:00,27.9,27.91,27.89,27.9,61421.0,25.1781,25.1871,25.1691,25.1781,61421.0
2016-03-02 11:30:00,27.91,27.96,27.91,27.96,55363.0,25.1871,25.2323,25.1871,25.2323,55363.0
2016-03-02 11:35:00,27.95,27.95,27.9,27.93,61620.0,25.2232,25.2232,25.1781,25.2052,61620.0
2016-03-02 11:40:00,27.92,28.0,27.91,27.98,30112.0,25.1962,25.2684,25.1871,25.2503,30112.0
2016-03-02 11:45:00,27.98,27.99,27.89,27.92,93890.0,25.2503,25.2593,25.1691,25.1962,93890.0
2016-03-02 11:50:00,27.91,27.98,27.9,27.93,30114.0,25.1871,25.2503,25.1781,25.2052,30114.0
2016-03-02 11:55:00,27.94,27.98,27.89,27.9,137747.0,25.2142,25.2503,25.1691,25.1781,137747.0
2016-03-02 12:00:00,27.9,27.9,27.82,27.83,68249.0,25.1781,25.1781,25.1059,25.1149,68249.0
2016-03-02 12:05:00,27.82,27.82,27.79,27.81,31245.0,25.1059,25.1059,25.0788,25.0969,31245.0
2016-03-02 12:10:00,27.8,27.8,27.74,27.74,50458.0,25.0879,25.0879,25.0337,25.0337,50458.0
2016-03-02 12:15:00,27.74,27.75,27.67,27.67,77118.0,25.0337,25.0428,24.9706,24.9706,77118.0
2016-03-02 12:20:00,27.67,27.71,27.66,27.7,38090.0,24.9706,25.0067,24.9615,24.9976,38090.0
2016-03-02 12:25:00,27.7,27.75,27.69,27.73,32936.0,24.9976,25.0428,24.9886,25.0247,32936.0
2016-03-02 12:30:00,27.73,27.74,27.72,27.73,20131.0,25.0247,25.0337,25.0157,25.0247,20131.0
2016-03-02 12:35:00,27.73,27.83,27.72,27.82,22872.0,25.0247,25.1149,25.0157,25.1059,22872.0
2016-03-02 12:40:00,27.83,27.86,27.82,27.85,36374.0,25.1149,25.142,25.1059,25.133,36374.0
2016-03-02 12:45:00,27.85,27.89,27.84,27.87,31536.0,25.133,25.1691,25.124,25.151,31536.0
2016-03-02 12:50:00,27.87,27.9,27.87,27.89,33448.0,25.151,25.1781,25.151,25.1691,33448.0
2016-03-02 12:55:00,27.89,27.93,27.88,27.88,19445.0,25.1691,25.2052,25.1601,25.1601,19445.0
2016-03-02 13:00:00,27.89,27.9,27.83,27.84,55987.0,25.1691,25.1781,25.1149,25.124,55987.0
2016-03-02 13:05:00,27.84,27.88,27.84,27.87,37666.0,25.124,25.1601,25.124,25.151,37666.0
2016-03-02 13:10:00,27.88,27.89,27.85,27.89,23787.0,25.1601,25.1691,25.133,25.1691,23787.0
2016-03-02 13:15:00,27.88,27.89,27.83,27.83,30324.0,25.1601,25.1691,25.1149,25.1149,30324.0
2016-03-02 13:20:00,27.83,27.86,27.79,27.86,57354.0,25.1149,25.142,25.0788,25.142,57354.0
2016-03-02 13:25:00,27.87,27.92,27.87,27.92,24913.0,25.151,25.1962,25.151,25.1962,24913.0
2016-03-02 13:30:00,27.92,27.94,27.89,27.94,42594.0,25.1962,25.2142,25.1691,25.2142,42594.0
2016-03-02 13:35:00,27.94,27.95,27.92,27.95,29640.0,25.2142,25.2232,25.1962,25.2232,29640.0
2016-03-02 13:40:00,27.95,27.98,27.94,27.97,51155.0,25.2232,25.2503,25.2142,25.2413,51155.0
2016-03-02 13:45:00,27.98,27.98,27.89,27.89,51983.0,25.2503,25.2503,25.1691,25.1691,51983.0
2016-03-02 13:50:00,27.89,27.94,27.89,27.93,65925.0,25.1691,25.2142,25.1691,25.2052,65925.0
2016-03-02 13:55:00,27.93,27.93,27.77,27.77,96974.0,25.2052,25.2052,25.0608,25.0608,96974.0
2016-03-02 14:00:00,27.77,27.86,27.76,27.86,26325.0,25.0608,25.142,25.0518,25.142,26325.0
2016-03-02 14:05:00,27.87,27.87,27.82,27.86,69637.0,25.151,25.151,25.1059,25.142,69637.0
2016-03-02 14:10:00,27.85,27.87,27.83,27.84,35282.0,25.133,25.151,25.1149,25.124,35282.0
2016-03-02 14:15:00,27.84,27.85,27.82,27.82,30092.0,25.124,25.133,25.1059,25.1059,30092.0
2016-03-02 14:20:00,27.82,27.88,27.82,27.86,22840.0,25.1059,25.1601,25.1059,25.142,22840.0
2016-03-02 14:25:00,27.87,27.93,27.85,27.93,45782.0,25.151,25.2052,25.133,25.2052,45782.0
2016-03-02 14:30:00,27.92,27.93,27.91,27.92,21327.0,25.1962,25.2052,25.1871,25.1962,21327.0
2016-03-02 14:35:00,27.92,27.94,27.9,27.91,34536.0,25.1962,25.2142,25.1781,25.1871,34536.0
2016-03-02 14:40:00,27.91,27.94,27.91,27.93,29619.0,25.1871,25.2142,25.1871,25.2052,29619.0
2016-03-02 14:45:00,27.93,27.97,27.93,27.97,42960.0,25.2052,25.2413,25.2052,25.2413,42960.0
2016-03-02 14:50:00,27.97,27.99,27.95,27.97,33563.0,25.2413,25.2593,25.2232,25.2413,33563.0
2016-03-02 14:55:00,27.96,27.99,27.96,27.97,28465.0,25.2323,25.2593,25.2323,25.2413,28465.0
2016-03-02 15:00:00,27.97,27.97,27.95,27.97,61384.0,25.2413,25.2413,25.2232,25.2413,61384.0
2016-03-02 15:05:00,27.96,27.97,27.91,27.91,67025.0,25.2323,25.2413,25.1871,25.1871,67025.0
2016-03-02 15:10:00,27.91,27.98,27.91,27.98,33664.0,25.1871,25.2503,25.1871,25.2503,33664.0
2016-03-02 15:15:00,27.98,27.98,27.94,27.95,61251.0,25.2503,25.2503,25.2142,25.2232,61251.0
2016-03-02 15:20:00,27.94,27.98,27.93,27.96,38474.0,25.2142,25.2503,25.2052,25.2323,38474.0
2016-03-02 15:25:00,27.96,27.97,27.93,27.96,48102.0,25.2323,25.2413,25.2052,25.2323,48102.0
2016-03-02 15:30:00,27.95,27.98,27.91,27.98,65188.0,25.2232,25.2503,25.1871,25.2503,65188.0
2016-03-02 15:35:00,27.98,27.99,27.96,27.98,48965.0,25.2503,25.2593,25.2323,25.2503,48965.0
2016-03-02 15:40:00,27.97,27.99,27.97,27.99,55037.0,25.2413,25.2593,25.2413,25.2593,55037.0
2016-03-02 15:45:00,27.99,28.0,27.98,27.99,154246.0,25.2593,25.2684,25.2503,25.2593,154246.0
2016-03-02 15:50:00,27.99,28.03,27.98,28.02,156376.0,25.2593,25.2954,25.2503,25.2864,156376.0
2016-03-02 15:55:00,28.03,28.06,28.01,28.06,285001.0,25.2954,25.3225,25.2774,25.3225,285001.0
2016-03-03 09:30:00,28.08,28.17,28.02,28.16,59543.0,25.3406,25.4218,25.2864,25.4128,59543.0
2016-03-03 09:35:00,28.14,28.25,28.14,28.21,74822.0,25.3947,25.494,25.3947,25.4579,74822.0
2016-03-03 09:40:00,28.2,28.25,28.2,28.24,50677.0,25.4489,25.494,25.4489,25.4849,50677.0
2016-03-03 09:45:00,28.24,28.41,28.24,28.38,61952.0,25.4849,25.6384,25.4849,25.6113,61952.0
2016-03-03 09:50:00,28.38,28.44,28.36,28.43,84118.0,25.6113,25.6654,25.5932,25.6564,84118.0
2016-03-03 09:55:00,28.42,28.45,28.39,28.42,38819.0,25.6474,25.6745,25.6203,25.6474,38819.0
2016-03-03 10:00:00,28.43,28.48,28.39,28.47,153924.0,25.6564,25.7015,25.6203,25.6925,153924.0
2016-03-03 10:05:00,28.47,28.62,28.47,28.59,60304.0,25.6925,25.8279,25.6925,25.8008,60304.0
2016-03-03 10:10:00,28.58,28.62,28.41,28.41,116511.0,25.7918,25.8279,25.6384,25.6384,116511.0
2016-03-03 10:15:00,28.42,28.57,28.41,28.54,60161.0,25.6474,25.7828,25.6384,25.7557,60161.0
2016-03-03 10:20:00,28.55,28.59,28.49,28.53,76538.0,25.7647,25.8008,25.7106,25.7467,76538.0
2016-03-03 10:25:00,28.52,28.54,28.5,28.53,40046.0,25.7376,25.7557,25.7196,25.7467,40046.0
2016-03-03 10:30:00,28.53,28.56,28.51,28.54,57818.0,25.7467,25.7737,25.7286,25.7557,57818.0
2016-03-03 10:35:00,28.53,28.6,28.51,28.6,36550.0,25.7467,25.8098,25.7286,25.8098,36550.0
2016-03-03 10:40:00,28.6,28.62,28.58,28.59,50671.0,25.8098,25.8279,25.7918,25.8008,50671.0
2016-03-03 10:45:00,28.6,28.67,28.59,28.6,60089.0,25.8098,25.873,25.8008,25.8098,60089.0
2016-03-03 10:50:00,28.6,28.61,28.57,28.61,51157.0,25.8098,25.8189,25.7828,25.8189,51157.0
2016-03-03 10:55:00,28.61,28.62,28.58,28.61,49447.0,25.8189,25.8279,25.7918,25.8189,49447.0
2016-03-03 11:00:00,28.61,28.62,28.59,28.59,81272.0,25.8189,25.8279,25.8008,25.8008,81272.0
2016-03-03 11:05:00,28.59,28.6,28.54,28.54,50431.0,25.8008,25.8098,25.7557,25.7557,50431.0
2016-03-03 11:10:00,28.54,28.56,28.49,28.5,47695.0,25.7557,25.7737,25.7106,25.7196,47695.0
2016-03-03 11:15:00,28.5,28.5,28.39,28.4,49524.0,25.7196,25.7196,25.6203,25.6293,49524.0
2016-03-03 11:20:00,28.39,28.39,28.2,28.21,67836.0,25.6203,25.6203,25.4489,25.4579,67836.0
2016-03-03 11:25:00,28.21,28.22,28.13,28.16,59014.0,25.4579,25.4669,25.3857,25.4128,59014.0
2016-03-03 11:30:00,28.16,28.26,28.15,28.26,26148.0,25.4128,25.503,25.4037,25.503,26148.0
2016-03-03 11:35:00,28.26,28.26,28.18,28.21,47316.0,25.503,25.503,25.4308,25.4579,47316.0
2016-03-03 11:40:00,28.21,28.26,28.17,28.26,33829.0,25.4579,25.503,25.4218,25.503,33829.0
2016-03-03 11:45:00,28.26,28.31,28.25,28.26,45015.0,25.503,25.5481,25.494,25.503,45015.0
2016-03-03 11:50:00,28.27,28.32,28.26,28.3,54341.0,25.512,25.5571,25.503,25.5391,54341.0
2016-03-03 11:55:00,28.31,28.31,28.27,28.28,34880.0,25.5481,25.5481,25.512,25.521,34880.0
2016-03-03 12:00:00,28.29,28.31,28.22,28.23,24530.0,25.5301,25.5481,25.4669,25.4759,24530.0
2016-03-03 12:05:00,28.23,28.24,28.19,28.21,45166.0,25.4759,25.4849,25.4398,25.4579,45166.0
2016-03-03 12:10:00,28.22,28.24,28.2,28.21,26422.0,25.4669,25.4849,25.4489,25.4579,26422.0
2016-03-03 12:15:00,28.22,28.23,28.15,28.16,46381.0,25.4669,25.4759,25.4037,25.4128,46381.0
2016-03-03 12:20:00,28.16,28.25,28.15,28.24,27948.0,25.4128,25.494,25.4037,25.4849,27948.0
2016-03-03 12:25:00,28.24,28.27,28.21,28.27,18580.0,25.4849,25.512,25.4579,25.512,18580.0
2016-03-03 12:30:00,28.27,28.3,28.25,28.26,21253.0,25.512,25.5391,25.494,25.503,21253.0
2016-03-03 12:35:00,28.26,28.3,28.25,28.28,23145.0,25.503,25.5391,25.494,25.521,23145.0
2016-03-03 12:40:00,28.27,28.31,28.27,28.31,13132.0,25.512,25.5481,25.512,25.5481,13132.0
2016-03-03 12:45:00,28.3,28.32,28.26,28.28,25731.0,25.5391,25.5571,25.503,25.521,25731.0
2016-03-03 12:50:00,28.28,28.32,28.28,28.32,15743.0,25.521,25.5571,25.521,25.5571,15743.0
2016-03-03 12:55:00,28.32,28.36,28.31,28.35,24437.0,25.5571,25.5932,25.5481,25.5842,24437.0
2016-03-03 13:00:00,28.35,28.38,28.31,28.33,22231.0,25.5842,25.6113,25.5481,25.5662,22231.0
2016-03-03 13:05:00,28.33,28.4,28.33,28.39,24046.0,25.5662,25.6293,25.5662,25.6203,24046.0
2016-03-03 13:10:00,28.4,28.41,28.35,28.36,23952.0,25.6293,25.6384,25.5842,25.5932,23952.0
2016-03-03 13:15:00,28.36,28.38,28.35,28.38,36169.0,25.5932,25.6113,25.5842,25.6113,36169.0
2016-03-03 13:20:00,28.38,28.41,28.36,28.37,32881.0,25.6113,25.6384,25.5932,25.6023,32881.0
2016-03-03 13:25:00,28.38,28.39,28.35,28.39,46459.0,25.6113,25.6203,25.5842,25.6203,46459.0
2016-03-03 13:30:00,28.39,28.45,28.39,28.45,18301.0,25.6203,25.6745,25.6203,25.6745,18301.0
2016-03-03 13:35:00,28.46,28.48,28.44,28.47,24387.0,25.6835,25.7015,25.6654,25.6925,24387.0
2016-03-03 13:40:00,28.48,28.48,28.45,28.48,36601.0,25.7015,25.7015,25.6745,25.7015,36601.0
2016-03-03 13:45:00,28.48,28.51,28.48,28.5,64428.0,25.7015,25.7286,25.7015,25.7196,64428.0
2016-03-03 13:50:00,28.5,28.5,28.37,28.41,70211.0,25.7196,25.7196,25.6023,25.6384,70211.0
2016-03-03 13:55:00,28.41,28.46,28.41,28.45,22363.0,25.6384,25.6835,25.6384,25.6745,22363.0
2016-03-03 14:00:00,28.46,28.48,28.41,28.45,46489.0,25.6835,25.7015,25.6384,25.6745,46489.0
2016-03-03 14:05:00,28.44,28.45,28.39,28.42,47384.0,25.6654,25.6745,25.6203,25.6474,47384.0
2016-03-03 14:10:00,28.41,28.44,28.4,28.41,31218.0,25.6384,25.6654,25.6293,25.6384,31218.0
2016-03-03 14:15:00,28.41,28.41,28.4,28.41,11699.0,25.6384,25.6384,25.6293,25.6384,11699.0
2016-03-03 14:20:00,28.41,28.45,28.4,28.44,24150.0,25.6384,25.6745,25.6293,25.6654,24150.0
2016-03-03 14:25:00,28.44,28.47,28.41,28.42,26420.0,25.6654,25.6925,25.6384,25.6474,26420.0
2016-03-03 14:30:00,28.42,28.43,28.39,28.4,19142.0,25.6474,25.6564,25.6203,25.6293,19142.0
2016-03-03 14:35:00,28.4,28.44,28.39,28.43,17656.0,25.6293,25.6654,25.6203,25.6564,17656.0
2016-03-03 14:40:00,28.43,28.46,28.41,28.45,35695.0,25.6564,25.6835,25.6384,25.6745,35695.0
2016-03-03 14:45:00,28.46,28.46,28.43,28.45,21998.0,25.6835,25.6835,25.6564,25.6745,21998.0
2016-03-03 14:50:00,28.45,28.45,28.4,28.45,25445.0,25.6745,25.6745,25.6293,25.6745,25445.0
2016-03-03 14:55:00,28.44,28.47,28.43,28.46,33077.0,25.6654,25.6925,25.6564,25.6835,33077.0
2016-03-03 15:00:00,28.47,28.49,28.47,28.49,41077.0,25.6925,25.7106,25.6925,25.7106,41077.0
2016-03-03 15:05:00,28.49,28.5,28.46,28.49,60443.0,25.7106,25.7196,25.6835,25.7106,60443.0
2016-03-03 15:10:00,28.49,28.51,28.46,28.48,77019.0,25.7106,25.7286,25.6835,25.7015,77019.0
2016-03-03 15:15:00,28.47,28.5,28.46,28.48,48186.0,25.6925,25.7196,25.6835,25.7015,48186.0
2016-03-03 15:20:00,28.48,28.51,28.46,28.5,38739.0,25.7015,25.7286,25.6835,25.7196,38739.0
2016-03-03 15:25:00,28.5,28.52,28.47,28.51,66959.0,25.7196,25.7376,25.6925,25.7286,66959.0
2016-03-03 15:30:00,28.52,28.54,28.5,28.54,75589.0,25.7376,25.7557,25.7196,25.7557,75589.0
2016-03-03 15:35:00,28.54,28.59,28.53,28.58,105260.0,25.7557,25.8008,25.7467,25.7918,105260.0
2016-03-03 15:40:00,28.58,28.61,28.57,28.6,64586.0,25.7918,25.8189,25.7828,25.8098,64586.0
2016-03-03 15:45:00,28.6,28.65,28.58,28.64,186969.0,25.8098,25.8549,25.7918,25.8459,186969.0
2016-03-03 15:50:00,28.63,28.64,28.62,28.63,120233.0,25.8369,25.8459,25.8279,25.8369,120233.0
2016-03-03 15:55:00,28.63,28.65,28.6,28.61,253959.0,25.8369,25.8549,25.8098,25.8189,253959.0
2016-03-04 09:30:00,28.63,28.76,28.52,28.67,108852.0,25.8369,25.9542,25.7376,25.873,108852.0
2016-03-04 09:35:00,28.66,28.74,28.64,28.69,41570.0,25.864,25.9362,25.8459,25.891,41570.0
2016-03-04 09:40:00,28.68,28.72,28.56,28.66,113283.0,25.882,25.9181,25.7737,25.864,113283.0
2016-03-04 09:45:00,28.66,28.66,28.39,28.47,179027.0,25.864,25.864,25.6203,25.6925,179027.0
2016-03-04 09:50:00,28.45,28.57,28.45,28.5,75031.0,25.6745,25.7828,25.6745,25.7196,75031.0
2016-03-04 09:55:00,28.49,28.51,28.43,28.45,47966.0,25.7106,25.7286,25.6564,25.6745,47966.0
2016-03-04 10:00:00,28.45,28.52,28.4,28.49,41269.0,25.6745,25.7376,25.6293,25.7106,41269.0
2016-03-04 10:05:00,28.48,28.6,28.46,28.56,34086.0,25.7015,25.8098,25.6835,25.7737,34086.0
2016-03-04 10:10:00,28.56,28.7,28.54,28.7,41494.0,25.7737,25.9001,25.7557,25.9001,41494.0
2016-03-04 10:15:00,28.7,28.72,28.62,28.66,95682.0,25.9001,25.9181,25.8279,25.864,95682.0
2016-03-04 10:20:00,28.66,28.68,28.54,28.62,34624.0,25.864,25.882,25.7557,25.8279,34624.0
2016-03-04 10:25:00,28.61,28.69,28.61,28.67,31086.0,25.8189,25.891,25.8189,25.873,31086.0
2016-03-04 10:30:00,28.68,28.73,28.63,28.7,28850.0,25.882,25.9271,25.8369,25.9001,28850.0
2016-03-04 10:35:00,28.7,28.74,28.65,28.69,27429.0,25.9001,25.9362,25.8549,25.891,27429.0
2016-03-04 10:40:00,28.69,28.72,28.63,28.71,40153.0,25.891,25.9181,25.8369,25.9091,40153.0
2016-03-04 10:45:00,28.71,28.75,28.67,28.7,32337.0,25.9091,25.9452,25.873,25.9001,32337.0
2016-03-04 10:50:00,28.7,28.72,28.66,28.71,56662.0,25.9001,25.9181,25.864,25.9091,56662.0
2016-03-04 10:55:00,28.72,28.76,28.67,28.67,50090.0,25.9181,25.9542,25.873,25.873,50090.0
2016-03-04 11:00:00,28.68,28.74,28.65,28.7,33673.0,25.882,25.9362,25.8549,25.9001,33673.0
2016-03-04 11:05:00,28.7,28.74,28.67,28.71,62973.0,25.9001,25.9362,25.873,25.9091,62973.0
2016-03-04 11:10:00,28.7,28.71,28.67,28.69,31260.0,25.9001,25.9091,25.873,25.891,31260.0
2016-03-04 11:15:00,28.69,28.76,28.69,28.75,26450.0,25.891,25.9542,25.891,25.9452,26450.0
2016-03-04 11:20:00,28.75,28.76,28.67,28.68,27008.0,25.9452,25.9542,25.873,25.882,27008.0
2016-03-04 11:25:00,28.69,28.7,28.61,28.61,68911.0,25.891,25.9001,25.8189,25.8189,68911.0
2016-03-04 11:30:00,28.61,28.71,28.6,28.67,45825.0,25.8189,25.9091,25.8098,25.873,45825.0
2016-03-04 11:35:00,28.67,28.71,28.61,28.64,29249.0,25.873,25.9091,25.8189,25.8459,29249.0
2016-03-04 11:40:00,28.65,28.66,28.62,28.63,27350.0,25.8549,25.864,25.8279,25.8369,27350.0
2016-03-04 11:45:00,28.63,28.64,28.57,28.58,39410.0,25.8369,25.8459,25.7828,25.7918,39410.0
2016-03-04 11:50:00,28.58,28.59,28.55,28.59,16041.0,25.7918,25.8008,25.7647,25.8008,16041.0
2016-03-04 11:55:00,28.59,28.62,28.58,28.6,23767.0,25.8008,25.8279,25.7918,25.8098,23767.0
2016-03-04 12:00:00,28.6,28.62,28.57,28.58,39747.0,25.8098,25.8279,25.7828,25.7918,39747.0
2016-03-04 12:05:00,28.59,28.59,28.47,28.48,22719.0,25.8008,25.8008,25.6925,25.7015,22719.0
2016-03-04 12:10:00,28.48,28.49,28.44,28.45,19589.0,25.7015,25.7106,25.6654,25.6745,19589.0
2016-03-04 12:15:00,28.46,28.47,28.4,28.42,17556.0,25.6835,25.6925,25.6293,25.6474,17556.0
2016-03-04 12:20:00,28.42,28.45,28.38,28.39,33292.0,25.6474,25.6745,25.6113,25.6203,33292.0
2016-03-04 12:25:00,28.39,28.44,28.37,28.39,171196.0,25.6203,25.6654,25.6023,25.6203,171196.0
2016-03-04 12:30:00,28.39,28.41,28.38,28.39,29657.0,25.6203,25.6384,25.6113,25.6203,29657.0
2016-03-04 12:35:00,28.38,28.41,28.36,28.39,56314.0,25.6113,25.6384,25.5932,25.6203,56314.0
2016-03-04 12:40:00,28.4,28.42,28.37,28.38,216131.0,25.6293,25.6474,25.6023,25.6113,216131.0
2016-03-04 12:45:00,28.38,28.41,28.37,28.4,42970.0,25.6113,25.6384,25.6023,25.6293,42970.0
2016-03-04 12:50:00,28.4,28.43,28.38,28.41,37270.0,25.6293,25.6564,25.6113,25.6384,37270.0
2016-03-04 12:55:00,28.4,28.43,28.4,28.41,23442.0,25.6293,25.6564,25.6293,25.6384,23442.0
2016-03-04 13:00:00,28.41,28.43,28.41,28.42,52541.0,25.6384,25.6564,25.6384,25.6474,52541.0
2016-03-04 13:05:00,28.41,28.42,28.4,28.41,48374.0,25.6384,25.6474,25.6293,25.6384,48374.0
2016-03-04 13:10:00,28.41,28.41,28.38,28.4,70141.0,25.6384,25.6384,25.6113,25.6293,70141.0
2016-03-04 13:15:00,28.39,28.4,28.39,28.39,6246.0,25.6203,25.6293,25.6203,25.6203,6246.0
2016-03-04 13:20:00,28.4,28.51,28.39,28.51,53831.0,25.6293,25.7286,25.6203,25.7286,53831.0
2016-03-04 13:25:00,28.51,28.54,28.51,28.54,32063.0,25.7286,25.7557,25.7286,25.7557,32063.0
2016-03-04 13:30:00,28.53,28.53,28.47,28.49,72629.0,25.7467,25.7467,25.6925,25.7106,72629.0
2016-03-04 13:35:00,28.48,28.55,28.48,28.55,47126.0,25.7015,25.7647,25.7015,25.7647,47126.0
2016-03-04 13:40:00,28.55,28.57,28.54,28.54,41988.0,25.7647,25.7828,25.7557,25.7557,41988.0
2016-03-04 13:45:00,28.54,28.56,28.52,28.53,53059.0,25.7557,25.7737,25.7376,25.7467,53059.0
2016-03-04 13:50:00,28.53,28.56,28.52,28.55,48009.0,25.7467,25.7737,25.7376,25.7647,48009.0
2016-03-04 13:55:00,28.54,28.58,28.54,28.57,34856.0,25.7557,25.7918,25.7557,25.7828,34856.0
2016-03-04 14:00:00,28.57,28.58,28.54,28.58,275984.0,25.7828,25.7918,25.7557,25.7918,275984.0
2016-03-04 14:05:00,28.58,28.63,28.55,28.55,99578.0,25.7918,25.8369,25.7647,25.7647,99578.0
2016-03-04 14:10:00,28.56,28.57,28.48,28.49,43790.0,25.7737,25.7828,25.7015,25.7106,43790.0
2016-03-04 14:15:00,28.49,28.51,28.47,28.48,52295.0,25.7106,25.7286,25.6925,25.7015,52295.0
2016-03-04 14:20:00,28.48,28.48,28.43,28.43,33052.0,25.7015,25.7015,25.6564,25.6564,33052.0
2016-03-04 14:25:00,28.42,28.42,28.39,28.42,28863.0,25.6474,25.6474,25.6203,25.6474,28863.0
2016-03-04 14:30:00,28.41,28.45,28.38,28.44,36716.0,25.6384,25.6745,25.6113,25.6654,36716.0
2016-03-04 14:35:00,28.44,28.45,28.38,28.39,30296.0,25.6654,25.6745,25.6113,25.6203,30296.0
2016-03-04 14:40:00,28.39,28.39,28.32,28.35,70717.0,25.6203,25.6203,25.5571,25.5842,70717.0
2016-03-04 14:45:00,28.34,28.35,28.33,28.33,43229.0,25.5752,25.5842,25.5662,25.5662,43229.0
2016-03-04 14:50:00,28.33,28.34,28.26,28.26,51005.0,25.5662,25.5752,25.503,25.503,51005.0
2016-03-04 14:55:00,28.26,28.26,28.21,28.26,96807.0,25.503,25.503,25.4579,25.503,96807.0
2016-03-04 15:00:00,28.27,28.28,28.21,28.21,91412.0,25.512,25.521,25.4579,25.4579,91412.0
2016-03-04 15:05:00,28.21,28.3,28.21,28.3,61170.0,25.4579,25.5391,25.4579,25.5391,61170.0
2016-03-04 15:10:00,28.31,28.32,28.27,28.28,60596.0,25.5481,25.5571,25.512,25.521,60596.0
2016-03-04 15:15:00,28.28,28.34,28.28,28.33,47926.0,25.521,25.5752,25.521,25.5662,47926.0
2016-03-04 15:20:00,28.33,28.35,28.32,28.33,100402.0,25.5662,25.5842,25.5571,25.5662,100402.0
2016-03-04 15:25:00,28.33,28.35,28.31,28.32,117216.0,25.5662,25.5842,25.5481,25.5571,117216.0
2016-03-04 15:30:00,28.32,28.38,28.31,28.35,83381.0,25.5571,25.6113,25.5481,25.5842,83381.0
2016-03-04 15:35:00,28.34,28.37,28.33,28.34,94651.0,25.5752,25.6023,25.5662,25.5752,94651.0
2016-03-04 15:40:00,28.34,28.42,28.33,28.37,142673.0,25.5752,25.6474,25.5662,25.6023,142673.0
2016-03-04 15:45:00,28.38,28.39,28.31,28.35,185947.0,25.6113,25.6203,25.5481,25.5842,185947.0
2016-03-04 15:50:00,28.35,28.39,28.35,28.39,144451.0,25.5842,25.6203,25.5842,25.6203,144451.0
2016-03-04 15:55:00,28.39,28.41,28.37,28.39,389864.0,25.6203,25.6384,25.6023,25.6203,389864.0
2016-03-07 09:30:00,28.25,28.3,28.09,28.13,77711.0,25.494,25.5391,25.3496,25.3857,77711.0
2016-03-07 09:35:00,28.14,28.23,28.11,28.16,62160.0,25.3947,25.4759,25.3676,25.4128,62160.0
2016-03-07 09:40:00,28.16,28.33,28.16,28.25,29804.0,25.4128,25.5662,25.4128,25.494,29804.0
2016-03-07 09:45:00,28.27,28.3,28.11,28.14,52761.0,25.512,25.5391,25.3676,25.3947,52761.0
2016-03-07 09:50:00,28.14,28.16,27.97,28.01,46380.0,25.3947,25.4128,25.2413,25.2774,46380.0
2016-03-07 09:55:00,28.0,28.04,27.95,28.03,37690.0,25.2684,25.3045,25.2232,25.2954,37690.0
2016-03-07 10:00:00,28.02,28.13,28.0,28.12,51520.0,25.2864,25.3857,25.2684,25.3767,51520.0
2016-03-07 10:05:00,28.12,28.19,28.09,28.11,91122.0,25.3767,25.4398,25.3496,25.3676,91122.0
2016-03-07 10:10:00,28.11,28.13,28.05,28.09,50286.0,25.3676,25.3857,25.3135,25.3496,50286.0
2016-03-07 10:15:00,28.08,28.18,28.04,28.18,53332.0,25.3406,25.4308,25.3045,25.4308,53332.0
2016-03-07 10:20:00,28.18,28.25,28.16,28.23,161442.0,25.4308,25.494,25.4128,25.4759,161442.0
2016-03-07 10:25:00,28.22,28.25,28.13,28.14,21048.0,25.4669,25.494,25.3857,25.3947,21048.0
2016-03-07 10:30:00,28.14,28.25,28.14,28.25,34237.0,25.3947,25.494,25.3947,25.494,34237.0
2016-03-07 10:35:00,28.25,28.36,28.24,28.36,32992.0,25.494,25.5932,25.4849,25.5932,32992.0
2016-03-07 10:40:00,28.35,28.43,28.35,28.41,23636.0,25.5842,25.6564,25.5842,25.6384,23636.0
2016-03-07 10:45:00,28.41,28.41,28.29,28.3,28919.0,25.6384,25.6384,25.5301,25.5391,28919.0
2016-03-07 10:50:00,28.3,28.32,28.25,28.28,39582.0,25.5391,25.5571,25.494,25.521,39582.0
2016-03-07 10:55:00,28.29,28.32,28.27,28.28,39484.0,25.5301,25.5571,25.512,25.521,39484.0
2016-03-07 11:00:00,28.27,28.29,28.25,28.26,20489.0,25.512,25.5301,25.494,25.503,20489.0
2016-03-07 11:05:00,28.26,28.26,28.23,28.24,17181.0,25.503,25.503,25.4759,25.4849,17181.0
2016-03-07 11:10:00,28.24,28.28,28.23,28.25,36608.0,25.4849,25.521,25.4759,25.494,36608.0
2016-03-07 11:15:00,28.24,28.25,28.11,28.12,28498.0,25.4849,25.494,25.3676,25.3767,28498.0
2016-03-07 11:20:00,28.12,28.18,28.12,28.15,50696.0,25.3767,25.4308,25.3767,25.4037,50696.0
2016-03-07 11:25:00,28.15,28.15,28.1,28.1,38188.0,25.4037,25.4037,25.3586,25.3586,38188.0
2016-03-07 11:30:00,28.11,28.24,28.1,28.24,20028.0,25.3676,25.4849,25.3586,25.4849,20028.0
2016-03-07 11:35:00,28.24,28.31,28.22,28.29,29331.0,25.4849,25.5481,25.4669,25.5301,29331.0
2016-03-07 11:40:00,28.3,28.36,28.29,28.35,20244.0,25.5391,25.5932,25.5301,25.5842,20244.0
2016-03-07 11:45:00,28.35,28.38,28.31,28.35,21614.0,25.5842,25.6113,25.5481,25.5842,21614.0
2016-03-07 11:50:00,28.34,28.36,28.31,28.32,23867.0,25.5752,25.5932,25.5481,25.5571,23867.0
2016-03-07 11:55:00,28.32,28.33,28.26,28.3,23734.0,25.5571,25.5662,25.503,25.5391,23734.0
2016-03-07 12:00:00,28.31,28.34,28.3,28.34,14432.0,25.5481,25.5752,25.5391,25.5752,14432.0
2016-03-07 12:05:00,28.34,28.36,28.32,28.34,16879.0,25.5752,25.5932,25.5571,25.5752,16879.0
2016-03-07 12:10:00,28.34,28.34,28.26,28.29,27733.0,25.5752,25.5752,25.503,25.5301,27733.0
2016-03-07 12:15:00,28.29,28.3,28.24,28.25,183108.0,25.5301,25.5391,25.4849,25.494,183108.0
2016-03-07 12:20:00,28.25,28.29,28.25,28.29,14173.0,25.494,25.5301,25.494,25.5301,14173.0
2016-03-07 12:25:00,28.29,28.32,28.28,28.3,32896.0,25.5301,25.5571,25.521,25.5391,32896.0
2016-03-07 12:30:00,28.3,28.32,28.29,28.32,17430.0,25.5391,25.5571,25.5301,25.5571,17430.0
2016-03-07 12:35:00,28.32,28.32,28.3,28.3,10483.0,25.5571,25.5571,25.5391,25.5391,10483.0
2016-03-07 12:40:00,28.3,28.31,28.27,28.27,20577.0,25.5391,25.5481,25.512,25.512,20577.0
2016-03-07 12:45:00,28.27,28.28,28.21,28.23,26340.0,25.512,25.521,25.4579,25.4759,26340.0
2016-03-07 12:50:00,28.23,28.28,28.22,28.26,51795.0,25.4759,25.521,25.4669,25.503,51795.0
2016-03-07 12:55:00,28.26,28.26,28.23,28.24,26880.0,25.503,25.503,25.4759,25.4849,26880.0
2016-03-07 13:00:00,28.24,28.25,28.21,28.22,22693.0,25.4849,25.494,25.4579,25.4669,22693.0
2016-03-07 13:05:00,28.22,28.27,28.22,28.27,12022.0,25.4669,25.512,25.4669,25.512,12022.0
2016-03-07 13:10:00,28.27,28.35,28.27,28.34,48862.0,25.512,25.5842,25.512,25.5752,48862.0
2016-03-07 13:15:00,28.35,28.36,28.32,28.32,18782.0,25.5842,25.5932,25.5571,25.5571,18782.0
2016-03-07 13:20:00,28.32,28.33,28.29,28.31,34842.0,25.5571,25.5662,25.5301,25.5481,34842.0
2016-03-07 13:25:00,28.32,28.36,28.31,28.33,25659.0,25.5571,25.5932,25.5481,25.5662,25659.0
2016-03-07 13:30:00,28.33,28.33,28.28,28.29,17661.0,25.5662,25.5662,25.521,25.5301,17661.0
2016-03-07 13:35:00,28.29,28.29,28.25,28.27,34398.0,25.5301,25.5301,25.494,25.512,34398.0
2016-03-07 13:40:00,28.27,28.27,28.23,28.26,13887.0,25.512,25.512,25.4759,25.503,13887.0
2016-03-07 13:45:00,28.26,28.3,28.25,28.3,38605.0,25.503,25.5391,25.494,25.5391,38605.0
2016-03-07 13:50:00,28.3,28.33,28.3,28.32,18122.0,25.5391,25.5662,25.5391,25.5571,18122.0
2016-03-07 13:55:00,28.3,28.36,28.3,28.34,30965.0,25.5391,25.5932,25.5391,25.5752,30965.0
2016-03-07 14:00:00,28.33,28.35,28.3,28.3,32660.0,25.5662,25.5842,25.5391,25.5391,32660.0
2016-03-07 14:05:00,28.3,28.34,28.29,28.34,51740.0,25.5391,25.5752,25.5301,25.5752,51740.0
2016-03-07 14:10:00,28.34,28.35,28.31,28.32,56328.0,25.5752,25.5842,25.5481,25.5571,56328.0
2016-03-07 14:15:00,28.32,28.32,28.26,28.26,23842.0,25.5571,25.5571,25.503,25.503,23842.0
2016-03-07 14:20:00,28.25,28.26,28.21,28.21,27772.0,25.494,25.503,25.4579,25.4579,27772.0
2016-03-07 14:25:00,28.21,28.21,28.14,28.17,31500.0,25.4579,25.4579,25.3947,25.4218,31500.0
2016-03-07 14:30:00,28.16,28.16,28.1,28.11,30105.0,25.4128,25.4128,25.3586,25.3676,30105.0
2016-03-07 14:35:00,28.11,28.11,28.05,28.07,38659.0,25.3676,25.3676,25.3135,25.3315,38659.0
2016-03-07 14:40:00,28.08,28.09,28.03,28.08,37158.0,25.3406,25.3496,25.2954,25.3406,37158.0
2016-03-07 14:45:00,28.07,28.15,28.07,28.13,34623.0,25.3315,25.4037,25.3315,25.3857,34623.0
2016-03-07 14:50:00,28.12,28.13,28.09,28.11,15350.0,25.3767,25.3857,25.3496,25.3676,15350.0
2016-03-07 14:55:00,28.11,28.13,28.1,28.13,15888.0,25.3676,25.3857,25.3586,25.3857,15888.0
2016-03-07 15:00:00,28.12,28.12,28.08,28.08,39170.0,25.3767,25.3767,25.3406,25.3406,39170.0
2016-03-07 15:05:00,28.08,28.15,28.06,28.14,59932.0,25.3406,25.4037,25.3225,25.3947,59932.0
2016-03-07 15:10:00,28.14,28.18,28.14,28.16,36410.0,25.3947,25.4308,25.3947,25.4128,36410.0
2016-03-07 15:15:00,28.16,28.17,28.11,28.13,58762.0,25.4128,25.4218,25.3676,25.3857,58762.0
2016-03-07 15:20:00,28.12,28.14,28.09,28.11,60384.0,25.3767,25.3947,25.3496,25.3676,60384.0
2016-03-07 15:25:00,28.11,28.16,28.11,28.13,51743.0,25.3676,25.4128,25.3676,25.3857,51743.0
2016-03-07 15:30:00,28.13,28.18,28.12,28.16,76948.0,25.3857,25.4308,25.3767,25.4128,76948.0
2016-03-07 15:35:00,28.16,28.19,28.14,28.17,78990.0,25.4128,25.4398,25.3947,25.4218,78990.0
2016-03-07 15:40:00,28.17,28.18,28.13,28.13,93178.0,25.4218,25.4308,25.3857,25.3857,93178.0
2016-03-07 15:45:00,28.13,28.15,28.09,28.09,107285.0,25.3857,25.4037,25.3496,25.3496,107285.0
2016-03-07 15:50:00,28.1,28.15,28.09,28.1,266187.0,25.3586,25.4037,25.3496,25.3586,266187.0
2016-03-07 15:55:00,28.11,28.16,28.09,28.13,432159.0,25.3676,25.4128,25.3496,25.3857,432159.0
2016-03-08 09:30:00,28.06,28.22,27.92,28.07,76008.0,25.3225,25.4669,25.1962,25.3315,76008.0
2016-03-08 09:35:00,28.06,28.13,27.93,27.93,34635.0,25.3225,25.3857,25.2052,25.2052,34635.0
2016-03-08 09:40:00,27.93,27.94,27.82,27.86,47104.0,25.2052,25.2142,25.1059,25.142,47104.0
2016-03-08 09:45:00,27.84,28.03,27.81,27.99,42831.0,25.124,25.2954,25.0969,25.2593,42831.0
2016-03-08 09:50:00,27.99,28.05,27.97,28.04,37769.0,25.2593,25.3135,25.2413,25.3045,37769.0
2016-03-08 09:55:00,28.05,28.05,27.96,28.02,22099.0,25.3135,25.3135,25.2323,25.2864,22099.0
2016-03-08 10:00:00,28.01,28.02,27.88,27.96,53314.0,25.2774,25.2864,25.1601,25.2323,53314.0
2016-03-08 10:05:00,27.96,28.03,27.93,27.94,24824.0,25.2323,25.2954,25.2052,25.2142,24824.0
2016-03-08 10:10:00,27.94,28.03,27.81,27.82,60672.0,25.2142,25.2954,25.0969,25.1059,60672.0
2016-03-08 10:15:00,27.82,27.84,27.66,27.66,50331.0,25.1059,25.124,24.9615,24.9615,50331.0
2016-03-08 10:20:00,27.66,27.76,27.64,27.64,69559.0,24.9615,25.0518,24.9435,24.9435,69559.0
2016-03-08 10:25:00,27.64,27.67,27.59,27.63,81153.0,24.9435,24.9706,24.8984,24.9345,81153.0
2016-03-08 10:30:00,27.62,27.7,27.56,27.65,106069.0,24.9254,24.9976,24.8713,24.9525,106069.0
2016-03-08 10:35:00,27.66,27.71,27.58,27.6,97385.0,24.9615,25.0067,24.8893,24.9074,97385.0
2016-03-08 10:40:00,27.58,27.62,27.46,27.48,83662.0,24.8893,24.9254,24.781,24.7991,83662.0
2016-03-08 10:45:00,27.49,27.55,27.44,27.52,54324.0,24.8081,24.8623,24.763,24.8352,54324.0
2016-03-08 10:50:00,27.52,27.63,27.51,27.59,40517.0,24.8352,24.9345,24.8262,24.8984,40517.0
2016-03-08 10:55:00,27.59,27.59,27.45,27.49,31588.0,24.8984,24.8984,24.772,24.8081,31588.0
2016-03-08 11:00:00,27.49,27.6,27.46,27.56,31710.0,24.8081,24.9074,24.781,24.8713,31710.0
2016-03-08 11:05:00,27.56,27.63,27.55,27.59,51177.0,24.8713,24.9345,24.8623,24.8984,51177.0
2016-03-08 11:10:00,27.59,27.59,27.48,27.48,37951.0,24.8984,24.8984,24.7991,24.7991,37951.0
2016-03-08 11:15:00,27.49,27.58,27.48,27.5,45723.0,24.8081,24.8893,24.7991,24.8171,45723.0
2016-03-08 11:20:00,27.5,27.5,27.4,27.42,25662.0,24.8171,24.8171,24.7269,24.7449,25662.0
2016-03-08 11:25:00,27.42,27.51,27.41,27.49,66434.0,24.7449,24.8262,24.7359,24.8081,66434.0
2016-03-08 11:30:00,27.49,27.56,27.48,27.53,29374.0,24.8081,24.8713,24.7991,24.8442,29374.0
2016-03-08 11:35:00,27.53,27.54,27.47,27.47,34592.0,24.8442,24.8532,24.7901,24.7901,34592.0
2016-03-08 11:40:00,27.47,27.47,27.41,27.45,40370.0,24.7901,24.7901,24.7359,24.772,40370.0
2016-03-08 11:45:00,27.45,27.53,27.45,27.49,39236.0,24.772,24.8442,24.772,24.8081,39236.0
2016-03-08 11:50:00,27.49,27.61,27.48,27.56,26707.0,24.8081,24.9164,24.7991,24.8713,26707.0
2016-03-08 11:55:00,27.56,27.6,27.55,27.57,21889.0,24.8713,24.9074,24.8623,24.8803,21889.0
2016-03-08 12:00:00,27.57,27.59,27.54,27.57,40246.0,24.8803,24.8984,24.8532,24.8803,40246.0
2016-03-08 12:05:00,27.57,27.68,27.57,27.67,25976.0,24.8803,24.9796,24.8803,24.9706,25976.0
2016-03-08 12:10:00,27.67,27.76,27.67,27.75,29129.0,24.9706,25.0518,24.9706,25.0428,29129.0
2016-03-08 12:15:00,27.75,27.82,27.73,27.81,24775.0,25.0428,25.1059,25.0247,25.0969,24775.0
2016-03-08 12:20:00,27.82,27.84,27.8,27.83,16784.0,25.1059,25.124,25.0879,25.1149,16784.0
2016-03-08 12:25:00,27.83,27.88,27.82,27.88,39710.0,25.1149,25.1601,25.1059,25.1601,39710.0
2016-03-08 12:30:00,27.88,27.92,27.88,27.89,37426.0,25.1601,25.1962,25.1601,25.1691,37426.0
2016-03-08 12:35:00,27.89,27.9,27.8,27.82,68962.0,25.1691,25.1781,25.0879,25.1059,68962.0
2016-03-08 12:40:00,27.81,27.88,27.8,27.85,32667.0,25.0969,25.1601,25.0879,25.133,32667.0
2016-03-08 12:45:00,27.85,27.9,27.83,27.87,32341.0,25.133,25.1781,25.1149,25.151,32341.0
2016-03-08 12:50:00,27.86,27.89,27.84,27.89,37206.0,25.142,25.1691,25.124,25.1691,37206.0
2016-03-08 12:55:00,27.89,27.93,27.86,27.92,62041.0,25.1691,25.2052,25.142,25.1962,62041.0
2016-03-08 13:00:00,27.93,27.95,27.91,27.94,23009.0,25.2052,25.2232,25.1871,25.2142,23009.0
2016-03-08 13:05:00,27.94,27.95,27.9,27.9,30391.0,25.2142,25.2232,25.1781,25.1781,30391.0
2016-03-08 13:10:00,27.9,27.91,27.84,27.87,30079.0,25.1781,25.1871,25.124,25.151,30079.0
2016-03-08 13:15:00,27.87,27.96,27.86,27.89,48321.0,25.151,25.2323,25.142,25.1691,48321.0
2016-03-08 13:20:00,27.89,27.95,27.89,27.93,16346.0,25.1691,25.2232,25.1691,25.2052,16346.0
2016-03-08 13:25:00,27.93,27.95,27.89,27.92,23474.0,25.2052,25.2232,25.1691,25.1962,23474.0
2016-03-08 13:30:00,27.93,27.94,27.9,27.92,13906.0,25.2052,25.2142,25.1781,25.1962,13906.0
2016-03-08 13:35:00,27.92,27.97,27.91,27.96,40736.0,25.1962,25.2413,25.1871,25.2323,40736.0
2016-03-08 13:40:00,27.96,27.96,27.92,27.93,18164.0,25.2323,25.2323,25.1962,25.2052,18164.0
2016-03-08 13:45:00,27.93,27.93,27.9,27.91,14772.0,25.2052,25.2052,25.1781,25.1871,14772.0
2016-03-08 13:50:00,27.92,27.92,27.87,27.89,18804.0,25.1962,25.1962,25.151,25.1691,18804.0
2016-03-08 13:55:00,27.9,27.92,27.88,27.88,15446.0,25.1781,25.1962,25.1601,25.1601,15446.0
2016-03-08 14:00:00,27.88,27.93,27.85,27.93,24913.0,25.1601,25.2052,25.133,25.2052,24913.0
2016-03-08 14:05:00,27.93,27.94,27.9,27.91,35353.0,25.2052,25.2142,25.1781,25.1871,35353.0
2016-03-08 14:10:00,27.9,27.92,27.89,27.89,16722.0,25.1781,25.1962,25.1691,25.1691,16722.0
2016-03-08 14:15:00,27.89,27.9,27.86,27.89,23508.0,25.1691,25.1781,25.142,25.1691,23508.0
2016-03-08 14:20:00,27.88,27.9,27.84,27.84,52948.0,25.1601,25.1781,25.124,25.124,52948.0
2016-03-08 14:25:00,27.84,27.86,27.82,27.85,19860.0,25.124,25.142,25.1059,25.133,19860.0
2016-03-08 14:30:00,27.85,27.86,27.82,27.84,33502.0,25.133,25.142,25.1059,25.124,33502.0
2016-03-08 14:35:00,27.84,27.84,27.76,27.77,18894.0,25.124,25.124,25.0518,25.0608,18894.0
2016-03-08 14:40:00,27.78,27.8,27.74,27.79,28703.0,25.0698,25.0879,25.0337,25.0788,28703.0
2016-03-08 14:45:00,27.79,27.81,27.73,27.74,44730.0,25.0788,25.0969,25.0247,25.0337,44730.0
2016-03-08 14:50:00,27.75,27.78,27.72,27.75,28262.0,25.0428,25.0698,25.0157,25.0428,28262.0
2016-03-08 14:55:00,27.76,27.82,27.75,27.79,28006.0,25.0518,25.1059,25.0428,25.0788,28006.0
2016-03-08 15:00:00,27.78,27.8,27.72,27.73,24849.0,25.0698,25.0879,25.0157,25.0247,24849.0
2016-03-08 15:05:00,27.73,27.75,27.72,27.72,18201.0,25.0247,25.0428,25.0157,25.0157,18201.0
2016-03-08 15:10:00,27.72,27.76,27.69,27.75,73955.0,25.0157,25.0518,24.9886,25.0428,73955.0
2016-03-08 15:15:00,27.75,27.76,27.68,27.69,41119.0,25.0428,25.0518,24.9796,24.9886,41119.0
2016-03-08 15:20:00,27.69,27.78,27.67,27.78,37596.0,24.9886,25.0698,24.9706,25.0698,37596.0
2016-03-08 15:25:00,27.77,27.77,27.66,27.66,45946.0,25.0608,25.0608,24.9615,24.9615,45946.0
2016-03-08 15:30:00,27.66,27.69,27.64,27.67,54958.0,24.9615,24.9886,24.9435,24.9706,54958.0
2016-03-08 15:35:00,27.68,27.69,27.62,27.62,104922.0,24.9796,24.9886,24.9254,24.9254,104922.0
2016-03-08 15:40:00,27.63,27.69,27.61,27.65,89002.0,24.9345,24.9886,24.9164,24.9525,89002.0
2016-03-08 15:45:00,27.65,27.68,27.63,27.67,86155.0,24.9525,24.9796,24.9345,24.9706,86155.0
2016-03-08 15:50:00,27.67,27.68,27.62,27.64,130863.0,24.9706,24.9796,24.9254,24.9435,130863.0
2016-03-08 15:55:00,27.65,27.7,27.62,27.68,417569.0,24.9525,24.9976,24.9254,24.9796,417569.0
2016-03-09 09:30:00,27.91,27.95,27.73,27.85,49954.0,25.1871,25.2232,25.0247,25.133,49954.0
2016-03-09 09:35:00,27.85,27.86,27.66,27.74,79383.0,25.133,25.142,24.9615,25.0337,79383.0
2016-03-09 09:40:00,27.73,27.75,27.67,27.75,20997.0,25.0247,25.0428,24.9706,25.0428,20997.0
2016-03-09 09:45:00,27.74,27.77,27.65,27.7,25784.0,25.0337,25.0608,24.9525,24.9976,25784.0
2016-03-09 09:50:00,27.7,27.75,27.61,27.72,77193.0,24.9976,25.0428,24.9164,25.0157,77193.0
2016-03-09 09:55:00,27.73,27.82,27.72,27.75,22407.0,25.0247,25.1059,25.0157,25.0428,22407.0
2016-03-09 10:00:00,27.75,27.79,27.69,27.75,14923.0,25.0428,25.0788,24.9886,25.0428,14923.0
2016-03-09 10:05:00,27.75,27.79,27.65,27.65,22180.0,25.0428,25.0788,24.9525,24.9525,22180.0
2016-03-09 10:10:00,27.65,27.71,27.63,27.64,23755.0,24.9525,25.0067,24.9345,24.9435,23755.0
2016-03-09 10:15:00,27.64,27.71,27.6,27.61,14093.0,24.9435,25.0067,24.9074,24.9164,14093.0
2016-03-09 10:20:00,27.62,27.7,27.62,27.66,16395.0,24.9254,24.9976,24.9254,24.9615,16395.0
2016-03-09 10:25:00,27.66,27.66,27.6,27.61,12314.0,24.9615,24.9615,24.9074,24.9164,12314.0
2016-03-09 10:30:00,27.61,27.7,27.6,27.68,42866.0,24.9164,24.9976,24.9074,24.9796,42866.0
2016-03-09 10:35:00,27.69,27.76,27.67,27.76,50585.0,24.9886,25.0518,24.9706,25.0518,50585.0
2016-03-09 10:40:00,27.76,27.77,27.74,27.74,24480.0,25.0518,25.0608,25.0337,25.0337,24480.0
2016-03-09 10:45:00,27.74,27.75,27.67,27.67,18623.0,25.0337,25.0428,24.9706,24.9706,18623.0
2016-03-09 10:50:00,27.66,27.66,27.56,27.57,38075.0,24.9615,24.9615,24.8713,24.8803,38075.0
2016-03-09 10:55:00,27.56,27.65,27.53,27.63,26779.0,24.8713,24.9525,24.8442,24.9345,26779.0
2016-03-09 11:00:00,27.62,27.65,27.58,27.58,39069.0,24.9254,24.9525,24.8893,24.8893,39069.0
2016-03-09 11:05:00,27.59,27.6,27.54,27.56,17432.0,24.8984,24.9074,24.8532,24.8713,17432.0
2016-03-09 11:10:00,27.57,27.69,27.57,27.68,20085.0,24.8803,24.9886,24.8803,24.9796,20085.0
2016-03-09 11:15:00,27.69,27.76,27.68,27.69,33086.0,24.9886,25.0518,24.9796,24.9886,33086.0
2016-03-09 11:20:00,27.69,27.73,27.66,27.72,9019.0,24.9886,25.0247,24.9615,25.0157,9019.0
2016-03-09 11:25:00,27.73,27.78,27.73,27.73,13572.0,25.0247,25.0698,25.0247,25.0247,13572.0
2016-03-09 11:30:00,27.74,27.78,27.73,27.74,13436.0,25.0337,25.0698,25.0247,25.0337,13436.0
2016-03-09 11:35:00,27.75,27.8,27.75,27.79,11911.0,25.0428,25.0879,25.0428,25.0788,11911.0
2016-03-09 11:40:00,27.79,27.8,27.73,27.77,15074.0,25.0788,25.0879,25.0247,25.0608,15074.0
2016-03-09 11:45:00,27.78,27.81,27.77,27.81,15339.0,25.0698,25.0969,25.0608,25.0969,15339.0
2016-03-09 11:50:00,27.81,27.88,27.81,27.88,19757.0,25.0969,25.1601,25.0969,25.1601,19757.0
2016-03-09 11:55:00,27.87,27.96,27.86,27.95,55737.0,25.151,25.2323,25.142,25.2232,55737.0
2016-03-09 12:00:00,27.94,27.97,27.91,27.96,45134.0,25.2142,25.2413,25.1871,25.2323,45134.0
2016-03-09 12:05:00,27.96,27.97,27.93,27.95,36582.0,25.2323,25.2413,25.2052,25.2232,36582.0
2016-03-09 12:10:00,27.96,27.98,27.93,27.95,17616.0,25.2323,25.2503,25.2052,25.2232,17616.0
2016-03-09 12:15:00,27.96,27.97,27.91,27.93,15404.0,25.2323,25.2413,25.1871,25.2052,15404.0
2016-03-09 12:20:00,27.94,27.95,27.92,27.95,12537.0,25.2142,25.2232,25.1962,25.2232,12537.0
2016-03-09 12:25:00,27.94,27.98,27.93,27.96,44328.0,25.2142,25.2503,25.2052,25.2323,44328.0
2016-03-09 12:30:00,27.96,28.0,27.96,27.99,13131.0,25.2323,25.2684,25.2323,25.2593,13131.0
2016-03-09 12:35:00,28.0,28.0,27.95,27.97,12494.0,25.2684,25.2684,25.2232,25.2413,12494.0
2016-03-09 12:40:00,27.98,27.98,27.92,27.92,17893.0,25.2503,25.2503,25.1962,25.1962,17893.0
2016-03-09 12:45:00,27.93,27.93,27.85,27.85,12870.0,25.2052,25.2052,25.133,25.133,12870.0
2016-03-09 12:50:00,27.85,27.92,27.85,27.89,14504.0,25.133,25.1962,25.133,25.1691,14504.0
2016-03-09 12:55:00,27.89,27.92,27.88,27.91,18299.0,25.1691,25.1962,25.1601,25.1871,18299.0
2016-03-09 13:00:00,27.9,27.94,27.9,27.92,17720.0,25.1781,25.2142,25.1781,25.1962,17720.0
2016-03-09 13:05:00,27.92,27.93,27.9,27.9,17485.0,25.1962,25.2052,25.1781,25.1781,17485.0
2016-03-09 13:10:00,27.9,27.96,27.9,27.96,10005.0,25.1781,25.2323,25.1781,25.2323,10005.0
2016-03-09 13:15:00,27.96,27.96,27.91,27.93,15199.0,25.2323,25.2323,25.1871,25.2052,15199.0
2016-03-09 13:20:00,27.94,27.95,27.92,27.95,6109.0,25.2142,25.2232,25.1962,25.2232,6109.0
2016-03-09 13:25:00,27.95,28.03,27.95,28.01,68503.0,25.2232,25.2954,25.2232,25.2774,68503.0
2016-03-09 13:30:00,28.02,28.09,28.02,28.07,46821.0,25.2864,25.3496,25.2864,25.3315,46821.0
2016-03-09 13:35:00,28.07,28.11,28.04,28.05,28316.0,25.3315,25.3676,25.3045,25.3135,28316.0
2016-03-09 13:40:00,28.04,28.09,28.04,28.08,18633.0,25.3045,25.3496,25.3045,25.3406,18633.0
2016-03-09 13:45:00,28.07,28.16,28.06,28.15,21342.0,25.3315,25.4128,25.3225,25.4037,21342.0
2016-03-09 13:50:00,28.15,28.17,28.14,28.16,25098.0,25.4037,25.4218,25.3947,25.4128,25098.0
2016-03-09 13:55:00,28.16,28.22,28.16,28.2,32274.0,25.4128,25.4669,25.4128,25.4489,32274.0
2016-03-09 14:00:00,28.19,28.2,28.17,28.19,31193.0,25.4398,25.4489,25.4218,25.4398,31193.0
2016-03-09 14:05:00,28.18,28.19,28.15,28.16,26054.0,25.4308,25.4398,25.4037,25.4128,26054.0
2016-03-09 14:10:00,28.16,28.16,28.13,28.13,27683.0,25.4128,25.4128,25.3857,25.3857,27683.0
2016-03-09 14:15:00,28.14,28.16,28.13,28.14,32417.0,25.3947,25.4128,25.3857,25.3947,32417.0
2016-03-09 14:20:00,28.14,28.15,28.12,28.12,26610.0,25.3947,25.4037,25.3767,25.3767,26610.0
2016-03-09 14:25:00,28.12,28.13,28.09,28.11,49246.0,25.3767,25.3857,25.3496,25.3676,49246.0
2016-03-09 14:30:00,28.1,28.12,28.06,28.07,31260.0,25.3586,25.3767,25.3225,25.3315,31260.0
2016-03-09 14:35:00,28.07,28.1,28.07,28.1,26598.0,25.3315,25.3586,25.3315,25.3586,26598.0
2016-03-09 14:40:00,28.1,28.1,28.09,28.1,13692.0,25.3586,25.3586,25.3496,25.3586,13692.0
2016-03-09 14:45:00,28.11,28.14,28.1,28.13,29177.0,25.3676,25.3947,25.3586,25.3857,29177.0
2016-03-09 14:50:00,28.13,28.16,28.09,28.09,48785.0,25.3857,25.4128,25.3496,25.3496,48785.0
2016-03-09 14:55:00,28.09,28.13,28.09,28.11,22759.0,25.3496,25.3857,25.3496,25.3676,22759.0
2016-03-09 15:00:00,28.11,28.12,28.1,28.11,20259.0,25.3676,25.3767,25.3586,25.3676,20259.0
2016-03-09 15:05:00,28.11,28.12,28.01,28.03,31258.0,25.3676,25.3767,25.2774,25.2954,31258.0
2016-03-09 15:10:00,28.03,28.04,28.0,28.01,23837.0,25.2954,25.3045,25.2684,25.2774,23837.0
2016-03-09 15:15:00,28.01,28.03,27.99,28.01,34605.0,25.2774,25.2954,25.2593,25.2774,34605.0
2016-03-09 15:20:00,28.02,28.02,27.97,27.98,45074.0,25.2864,25.2864,25.2413,25.2503,45074.0
2016-03-09 15:25:00,27.99,28.0,27.97,27.99,26019.0,25.2593,25.2684,25.2413,25.2593,26019.0
2016-03-09 15:30:00,27.99,28.04,27.97,28.02,56084.0,25.2593,25.3045,25.2413,25.2864,56084.0
2016-03-09 15:35:00,28.01,28.03,27.99,28.0,48614.0,25.2774,25.2954,25.2593,25.2684,48614.0
2016-03-09 15:40:00,28.0,28.04,27.98,28.01,71292.0,25.2684,25.3045,25.2503,25.2774,71292.0
2016-03-09 15:45:00,28.02,28.03,28.0,28.01,92058.0,25.2864,25.2954,25.2684,25.2774,92058.0
2016-03-09 15:50:00,28.01,28.02,27.98,27.98,67741.0,25.2774,25.2864,25.2503,25.2503,67741.0
2016-03-09 15:55:00,27.98,28.05,27.97,28.04,184865.0,25.2503,25.3135,25.2413,25.3045,184865.0
2016-03-10 09:30:00,28.23,28.49,28.18,28.47,49791.0,25.4759,25.7106,25.4308,25.6925,49791.0
2016-03-10 09:35:00,28.47,28.48,28.21,28.41,21689.0,25.6925,25.7015,25.4579,25.6384,21689.0
2016-03-10 09:40:00,28.4,28.41,28.27,28.41,16471.0,25.6293,25.6384,25.512,25.6384,16471.0
2016-03-10 09:45:00,28.4,28.41,28.25,28.37,35402.0,25.6293,25.6384,25.494,25.6023,35402.0
2016-03-10 09:50:00,28.38,28.53,28.35,28.51,66888.0,25.6113,25.7467,25.5842,25.7286,66888.0
2016-03-10 09:55:00,28.51,28.57,28.46,28.54,43308.0,25.7286,25.7828,25.6835,25.7557,43308.0
2016-03-10 10:00:00,28.55,28.61,28.5,28.53,37041.0,25.7647,25.8189,25.7196,25.7467,37041.0
2016-03-10 10:05:00,28.53,28.54,28.4,28.41,78769.0,25.7467,25.7557,25.6293,25.6384,78769.0
2016-03-10 10:10:00,28.4,28.41,28.3,28.36,28560.0,25.6293,25.6384,25.5391,25.5932,28560.0
2016-03-10 10:15:00,28.36,28.46,28.35,28.36,13378.0,25.5932,25.6835,25.5842,25.5932,13378.0
2016-03-10 10:20:00,28.35,28.39,28.3,28.36,18373.0,25.5842,25.6203,25.5391,25.5932,18373.0
2016-03-10 10:25:00,28.36,28.37,28.29,28.33,21768.0,25.5932,25.6023,25.5301,25.5662,21768.0
2016-03-10 10:30:00,28.33,28.33,28.16,28.2,111582.0,25.5662,25.5662,25.4128,25.4489,111582.0
2016-03-10 10:35:00,28.2,28.22,28.13,28.18,49838.0,25.4489,25.4669,25.3857,25.4308,49838.0
2016-03-10 10:40:00,28.18,28.27,28.16,28.26,40380.0,25.4308,25.512,25.4128,25.503,40380.0
2016-03-10 10:45:00,28.26,28.3,28.25,28.27,41698.0,25.503,25.5391,25.494,25.512,41698.0
2016-03-10 10:50:00,28.27,28.34,28.27,28.3,59380.0,25.512,25.5752,25.512,25.5391,59380.0
2016-03-10 10:55:00,28.3,28.31,28.16,28.18,54224.0,25.5391,25.5481,25.4128,25.4308,54224.0
2016-03-10 11:00:00,28.18,28.18,28.08,28.1,43913.0,25.4308,25.4308,25.3406,25.3586,43913.0
2016-03-10 11:05:00,28.1,28.14,28.08,28.12,36798.0,25.3586,25.3947,25.3406,25.3767,36798.0
2016-03-10 11:10:00,28.12,28.14,28.08,28.12,44040.0,25.3767,25.3947,25.3406,25.3767,44040.0
2016-03-10 11:15:00,28.12,28.16,28.11,28.12,43946.0,25.3767,25.4128,25.3676,25.3767,43946.0
2016-03-10 11:20:00,28.12,28.13,27.97,27.97,80640.0,25.3767,25.3857,25.2413,25.2413,80640.0
2016-03-10 11:25:00,27.97,27.98,27.9,27.92,75786.0,25.2413,25.2503,25.1781,25.1962,75786.0
2016-03-10 11:30:00,27.91,27.95,27.9,27.93,60358.0,25.1871,25.2232,25.1781,25.2052,60358.0
2016-03-10 11:35:00,27.93,27.95,27.87,27.91,30174.0,25.2052,25.2232,25.151,25.1871,30174.0
2016-03-10 11:40:00,27.92,28.08,27.91,28.06,57367.0,25.1962,25.3406,25.1871,25.3225,57367.0
2016-03-10 11:45:00,28.05,28.1,28.02,28.02,29046.0,25.3135,25.3586,25.2864,25.2864,29046.0
2016-03-10 11:50:00,28.02,28.02,27.92,27.93,20334.0,25.2864,25.2864,25.1962,25.2052,20334.0
2016-03-10 11:55:00,27.92,27.99,27.92,27.94,11367.0,25.1962,25.2593,25.1962,25.2142,11367.0
2016-03-10 12:00:00,27.93,28.02,27.92,28.0,8661.0,25.2052,25.2864,25.1962,25.2684,8661.0
2016-03-10 12:05:00,28.0,28.01,27.93,27.95,11877.0,25.2684,25.2774,25.2052,25.2232,11877.0
2016-03-10 12:10:00,27.95,27.95,27.92,27.93,5912.0,25.2232,25.2232,25.1962,25.2052,5912.0
2016-03-10 12:15:00,27.93,28.0,27.92,28.0,15106.0,25.2052,25.2684,25.1962,25.2684,15106.0
2016-03-10 12:20:00,28.01,28.02,27.88,27.88,13452.0,25.2774,25.2864,25.1601,25.1601,13452.0
2016-03-10 12:25:00,27.88,27.92,27.87,27.9,8502.0,25.1601,25.1962,25.151,25.1781,8502.0
2016-03-10 12:30:00,27.91,27.91,27.85,27.87,16750.0,25.1871,25.1871,25.133,25.151,16750.0
2016-03-10 12:35:00,27.86,27.86,27.72,27.74,42372.0,25.142,25.142,25.0157,25.0337,42372.0
2016-03-10 12:40:00,27.73,27.74,27.64,27.64,19804.0,25.0247,25.0337,24.9435,24.9435,19804.0
2016-03-10 12:45:00,27.64,27.73,27.64,27.69,15090.0,24.9435,25.0247,24.9435,24.9886,15090.0
2016-03-10 12:50:00,27.69,27.77,27.69,27.73,16613.0,24.9886,25.0608,24.9886,25.0247,16613.0
2016-03-10 12:55:00,27.74,27.79,27.71,27.76,47885.0,25.0337,25.0788,25.0067,25.0518,47885.0
2016-03-10 13:00:00,27.77,27.8,27.7,27.7,12600.0,25.0608,25.0879,24.9976,24.9976,12600.0
2016-03-10 13:05:00,27.7,27.71,27.64,27.65,17027.0,24.9976,25.0067,24.9435,24.9525,17027.0
2016-03-10 13:10:00,27.64,27.66,27.58,27.64,23633.0,24.9435,24.9615,24.8893,24.9435,23633.0
2016-03-10 13:15:00,27.64,27.72,27.64,27.72,10332.0,24.9435,25.0157,24.9435,25.0157,10332.0
2016-03-10 13:20:00,27.72,27.73,27.64,27.65,29830.0,25.0157,25.0247,24.9435,24.9525,29830.0
2016-03-10 13:25:00,27.65,27.66,27.61,27.63,36799.0,24.9525,24.9615,24.9164,24.9345,36799.0
2016-03-10 13:30:00,27.64,27.76,27.64,27.73,17227.0,24.9435,25.0518,24.9435,25.0247,17227.0
2016-03-10 13:35:00,27.75,27.75,27.7,27.74,19881.0,25.0428,25.0428,24.9976,25.0337,19881.0
2016-03-10 13:40:00,27.74,27.74,27.66,27.68,23388.0,25.0337,25.0337,24.9615,24.9796,23388.0
2016-03-10 13:45:00,27.68,27.71,27.68,27.69,15045.0,24.9796,25.0067,24.9796,24.9886,15045.0
2016-03-10 13:50:00,27.69,27.76,27.68,27.76,18639.0,24.9886,25.0518,24.9796,25.0518,18639.0
2016-03-10 13:55:00,27.76,27.78,27.71,27.74,26796.0,25.0518,25.0698,25.0067,25.0337,26796.0
2016-03-10 14:00:00,27.73,27.76,27.73,27.75,18255.0,25.0247,25.0518,25.0247,25.0428,18255.0
2016-03-10 14:05:00,27.76,27.76,27.66,27.66,18273.0,25.0518,25.0518,24.9615,24.9615,18273.0
2016-03-10 14:10:00,27.65,27.69,27.61,27.69,15852.0,24.9525,24.9886,24.9164,24.9886,15852.0
2016-03-10 14:15:00,27.68,27.72,27.66,27.71,16708.0,24.9796,25.0157,24.9615,25.0067,16708.0
2016-03-10 14:20:00,27.72,27.76,27.69,27.76,15758.0,25.0157,25.0518,24.9886,25.0518,15758.0
2016-03-10 14:25:00,27.77,27.83,27.74,27.81,35965.0,25.0608,25.1149,25.0337,25.0969,35965.0
2016-03-10 14:30:00,27.81,27.88,27.81,27.83,18022.0,25.0969,25.1601,25.0969,25.1149,18022.0
2016-03-10 14:35:00,27.82,27.83,27.79,27.82,14098.0,25.1059,25.1149,25.0788,25.1059,14098.0
2016-03-10 14:40:00,27.82,27.96,27.82,27.93,132534.0,25.1059,25.2323,25.1059,25.2052,132534.0
2016-03-10 14:45:00,27.93,28.01,27.92,28.0,50518.0,25.2052,25.2774,25.1962,25.2684,50518.0
2016-03-10 14:50:00,27.99,28.01,27.94,27.95,33342.0,25.2593,25.2774,25.2142,25.2232,33342.0
2016-03-10 14:55:00,27.96,27.97,27.94,27.96,21287.0,25.2323,25.2413,25.2142,25.2323,21287.0
2016-03-10 15:00:00,27.97,28.0,27.94,27.96,40458.0,25.2413,25.2684,25.2142,25.2323,40458.0
2016-03-10 15:05:00,27.97,27.98,27.92,27.96,42248.0,25.2413,25.2503,25.1962,25.2323,42248.0
2016-03-10 15:10:00,27.96,28.0,27.94,27.99,56854.0,25.2323,25.2684,25.2142,25.2593,56854.0
2016-03-10 15:15:00,27.99,28.07,27.98,28.05,92898.0,25.2593,25.3315,25.2503,25.3135,92898.0
2016-03-10 15:20:00,28.05,28.05,27.98,28.03,49528.0,25.3135,25.3135,25.2503,25.2954,49528.0
2016-03-10 15:25:00,28.03,28.16,28.02,28.13,62503.0,25.2954,25.4128,25.2864,25.3857,62503.0
2016-03-10 15:30:00,28.13,28.16,28.1,28.13,94106.0,25.3857,25.4128,25.3586,25.3857,94106.0
2016-03-10 15:35:00,28.13,28.14,28.08,28.08,67474.0,25.3857,25.3947,25.3406,25.3406,67474.0
2016-03-10 15:40:00,28.08,28.1,28.04,28.06,59346.0,25.3406,25.3586,25.3045,25.3225,59346.0
2016-03-10 15:45:00,28.07,28.07,28.02,28.03,87716.0,25.3315,25.3315,25.2864,25.2954,87716.0
2016-03-10 15:50:00,28.01,28.08,28.01,28.08,137976.0,25.2774,25.3406,25.2774,25.3406,137976.0
2016-03-10 15:55:00,28.07,28.12,28.05,28.12,264969.0,25.3315,25.3767,25.3135,25.3767,264969.0
2016-03-11 09:30:00,28.4,28.42,28.31,28.39,53573.0,25.6293,25.6474,25.5481,25.6203,53573.0
2016-03-11 09:35:00,28.4,28.42,28.33,28.42,27398.0,25.6293,25.6474,25.5662,25.6474,27398.0
2016-03-11 09:40:00,28.42,28.46,28.33,28.46,46351.0,25.6474,25.6835,25.5662,25.6835,46351.0
2016-03-11 09:45:00,28.45,28.8,28.42,28.8,227377.0,25.6745,25.9903,25.6474,25.9903,227377.0
2016-03-11 09:50:00,28.8,28.91,28.68,28.74,188291.0,25.9903,26.0896,25.882,25.9362,188291.0
2016-03-11 09:55:00,28.73,28.77,28.63,28.75,116410.0,25.9271,25.9632,25.8369,25.9452,116410.0
2016-03-11 10:00:00,28.76,28.86,28.68,28.82,90219.0,25.9542,26.0445,25.882,26.0084,90219.0
2016-03-11 10:05:00,28.84,28.9,28.82,28.82,72449.0,26.0264,26.0806,26.0084,26.0084,72449.0
2016-03-11 10:10:00,28.83,29.0,28.83,29.0,105010.0,26.0174,26.1708,26.0174,26.1708,105010.0
2016-03-11 10:15:00,28.99,29.07,28.97,29.05,84007.0,26.1618,26.234,26.1437,26.2159,84007.0
2016-03-11 10:20:00,29.05,29.09,29.02,29.09,58139.0,26.2159,26.252,26.1889,26.252,58139.0
2016-03-11 10:25:00,29.08,29.09,28.93,28.98,98502.0,26.243,26.252,26.1076,26.1528,98502.0
2016-03-11 10:30:00,28.99,29.15,28.99,29.15,78441.0,26.1618,26.3062,26.1618,26.3062,78441.0
2016-03-11 10:35:00,29.15,29.16,29.09,29.12,63126.0,26.3062,26.3152,26.252,26.2791,63126.0
2016-03-11 10:40:00,29.11,29.17,29.1,29.12,62390.0,26.2701,26.3242,26.261,26.2791,62390.0
2016-03-11 10:45:00,29.13,29.18,29.11,29.17,51709.0,26.2881,26.3332,26.2701,26.3242,51709.0
2016-03-11 10:50:00,29.17,29.17,29.07,29.12,70054.0,26.3242,26.3242,26.234,26.2791,70054.0
2016-03-11 10:55:00,29.12,29.16,29.11,29.16,41707.0,26.2791,26.3152,26.2701,26.3152,41707.0
2016-03-11 11:00:00,29.16,29.25,29.14,29.24,87682.0,26.3152,26.3964,26.2971,26.3874,87682.0
2016-03-11 11:05:00,29.24,29.27,29.16,29.25,118585.0,26.3874,26.4145,26.3152,26.3964,118585.0
2016-03-11 11:10:00,29.25,29.31,29.16,29.21,79391.0,26.3964,26.4506,26.3152,26.3603,79391.0
2016-03-11 11:15:00,29.21,29.25,29.17,29.22,65205.0,26.3603,26.3964,26.3242,26.3693,65205.0
2016-03-11 11:20:00,29.21,29.22,29.13,29.17,130776.0,26.3603,26.3693,26.2881,26.3242,130776.0
2016-03-11 11:25:00,29.18,29.22,29.18,29.18,48509.0,26.3332,26.3693,26.3332,26.3332,48509.0
2016-03-11 11:30:00,29.18,29.28,29.18,29.26,72198.0,26.3332,26.4235,26.3332,26.4054,72198.0
2016-03-11 11:35:00,29.27,29.3,29.26,29.29,51324.0,26.4145,26.4415,26.4054,26.4325,51324.0
2016-03-11 11:40:00,29.29,29.3,29.23,29.3,77319.0,26.4325,26.4415,26.3784,26.4415,77319.0
2016-03-11 11:45:00,29.3,29.32,29.25,29.25,49757.0,26.4415,26.4596,26.3964,26.3964,49757.0
2016-03-11 11:50:00,29.26,29.26,29.22,29.23,19187.0,26.4054,26.4054,26.3693,26.3784,19187.0
2016-03-11 11:55:00,29.22,29.31,29.22,29.22,90549.0,26.3693,26.4506,26.3693,26.3693,90549.0
2016-03-11 12:00:00,29.23,29.23,29.09,29.12,67904.0,26.3784,26.3784,26.252,26.2791,67904.0
2016-03-11 12:05:00,29.13,29.17,29.11,29.16,30883.0,26.2881,26.3242,26.2701,26.3152,30883.0
2016-03-11 12:10:00,29.17,29.19,29.13,29.18,30868.0,26.3242,26.3423,26.2881,26.3332,30868.0
2016-03-11 12:15:00,29.17,29.2,29.13,29.2,34558.0,26.3242,26.3513,26.2881,26.3513,34558.0
2016-03-11 12:20:00,29.2,29.29,29.19,29.29,68887.0,26.3513,26.4325,26.3423,26.4325,68887.0
2016-03-11 12:25:00,29.28,29.33,29.28,29.32,89596.0,26.4235,26.4686,26.4235,26.4596,89596.0
2016-03-11 12:30:00,29.32,29.33,29.28,29.31,96734.0,26.4596,26.4686,26.4235,26.4506,96734.0
2016-03-11 12:35:00,29.31,29.39,29.3,29.33,156018.0,26.4506,26.5228,26.4415,26.4686,156018.0
2016-03-11 12:40:00,29.33,29.41,29.31,29.4,90241.0,26.4686,26.5408,26.4506,26.5318,90241.0
2016-03-11 12:45:00,29.4,29.43,29.34,29.37,78880.0,26.5318,26.5589,26.4776,26.5047,78880.0
2016-03-11 12:50:00,29.37,29.38,29.32,29.38,55841.0,26.5047,26.5137,26.4596,26.5137,55841.0
2016-03-11 12:55:00,29.38,29.43,29.35,29.38,88255.0,26.5137,26.5589,26.4867,26.5137,88255.0
2016-03-11 13:00:00,29.38,29.38,29.31,29.35,64519.0,26.5137,26.5137,26.4506,26.4867,64519.0
2016-03-11 13:05:00,29.35,29.35,29.26,29.31,110181.0,26.4867,26.4867,26.4054,26.4506,110181.0
2016-03-11 13:10:00,29.31,29.34,29.3,29.34,36858.0,26.4506,26.4776,26.4415,26.4776,36858.0
2016-03-11 13:15:00,29.34,29.35,29.29,29.33,50793.0,26.4776,26.4867,26.4325,26.4686,50793.0
2016-03-11 13:20:00,29.33,29.37,29.31,29.35,56472.0,26.4686,26.5047,26.4506,26.4867,56472.0
2016-03-11 13:25:00,29.36,29.4,29.35,29.38,56662.0,26.4957,26.5318,26.4867,26.5137,56662.0
2016-03-11 13:30:00,29.38,29.44,29.37,29.43,57867.0,26.5137,26.5679,26.5047,26.5589,57867.0
2016-03-11 13:35:00,29.43,29.45,29.41,29.43,46755.0,26.5589,26.5769,26.5408,26.5589,46755.0
2016-03-11 13:40:00,29.43,29.48,29.42,29.48,86304.0,26.5589,26.604,26.5498,26.604,86304.0
2016-03-11 13:45:00,29.48,29.49,29.41,29.46,94124.0,26.604,26.613,26.5408,26.5859,94124.0
2016-03-11 13:50:00,29.45,29.51,29.44,29.47,54669.0,26.5769,26.631,26.5679,26.595,54669.0
2016-03-11 13:55:00,29.48,29.51,29.47,29.5,29013.0,26.604,26.631,26.595,26.622,29013.0
2016-03-11 14:00:00,29.49,29.52,29.48,29.49,63787.0,26.613,26.6401,26.604,26.613,63787.0
2016-03-11 14:05:00,29.49,29.52,29.45,29.46,130614.0,26.613,26.6401,26.5769,26.5859,130614.0
2016-03-11 14:10:00,29.47,29.48,29.42,29.45,122472.0,26.595,26.604,26.5498,26.5769,122472.0
2016-03-11 14:15:00,29.45,29.46,29.39,29.41,76229.0,26.5769,26.5859,26.5228,26.5408,76229.0
2016-03-11 14:20:00,29.4,29.46,29.4,29.44,62654.0,26.5318,26.5859,26.5318,26.5679,62654.0
2016-03-11 14:25:00,29.44,29.44,29.39,29.39,444218.0,26.5679,26.5679,26.5228,26.5228,444218.0
2016-03-11 14:30:00,29.4,29.4,29.35,29.39,109103.0,26.5318,26.5318,26.4867,26.5228,109103.0
2016-03-11 14:35:00,29.39,29.39,29.32,29.32,63825.0,26.5228,26.5228,26.4596,26.4596,63825.0
2016-03-11 14:40:00,29.33,29.37,29.31,29.37,86524.0,26.4686,26.5047,26.4506,26.5047,86524.0
2016-03-11 14:45:00,29.36,29.38,29.35,29.37,66843.0,26.4957,26.5137,26.4867,26.5047,66843.0
2016-03-11 14:50:00,29.37,29.38,29.35,29.35,62732.0,26.5047,26.5137,26.4867,26.4867,62732.0
2016-03-11 14:55:00,29.35,29.36,29.31,29.33,60602.0,26.4867,26.4957,26.4506,26.4686,60602.0
2016-03-11 15:00:00,29.33,29.35,29.32,29.34,46503.0,26.4686,26.4867,26.4596,26.4776,46503.0
2016-03-11 15:05:00,29.35,29.39,29.31,29.39,75130.0,26.4867,26.5228,26.4506,26.5228,75130.0
2016-03-11 15:10:00,29.39,29.46,29.38,29.44,83649.0,26.5228,26.5859,26.5137,26.5679,83649.0
2016-03-11 15:15:00,29.44,29.44,29.39,29.41,80397.0,26.5679,26.5679,26.5228,26.5408,80397.0
2016-03-11 15:20:00,29.42,29.49,29.41,29.48,98797.0,26.5498,26.613,26.5408,26.604,98797.0
2016-03-11 15:25:00,29.48,29.51,29.45,29.47,121222.0,26.604,26.631,26.5769,26.595,121222.0
2016-03-11 15:30:00,29.46,29.46,29.43,29.44,89836.0,26.5859,26.5859,26.5589,26.5679,89836.0
2016-03-11 15:35:00,29.45,29.46,29.43,29.46,146162.0,26.5769,26.5859,26.5589,26.5859,146162.0
2016-03-11 15:40:00,29.46,29.58,29.45,29.58,129316.0,26.5859,26.6942,26.5769,26.6942,129316.0
2016-03-11 15:45:00,29.57,29.58,29.53,29.57,205096.0,26.6852,26.6942,26.6491,26.6852,205096.0
2016-03-11 15:50:00,29.57,29.65,29.56,29.65,306454.0,26.6852,26.7574,26.6762,26.7574,306454.0
2016-03-11 15:55:00,29.64,29.65,29.55,29.55,576002.0,26.7484,26.7574,26.6671,26.6671,576002.0
2016-03-14 09:30:00,29.3,29.63,29.17,29.36,111767.0,26.4415,26.7393,26.3242,26.4957,111767.0
2016-03-14 09:35:00,29.35,29.4,29.27,29.39,40853.0,26.4867,26.5318,26.4145,26.5228,40853.0
2016-03-14 09:40:00,29.39,29.44,29.27,29.29,37980.0,26.5228,26.5679,26.4145,26.4325,37980.0
2016-03-14 09:45:00,29.29,29.32,29.16,29.19,53618.0,26.4325,26.4596,26.3152,26.3423,53618.0
2016-03-14 09:50:00,29.19,29.27,29.17,29.25,32524.0,26.3423,26.4145,26.3242,26.3964,32524.0
2016-03-14 09:55:00,29.24,29.26,29.17,29.2,31610.0,26.3874,26.4054,26.3242,26.3513,31610.0
2016-03-14 10:00:00,29.2,29.2,29.11,29.15,33730.0,26.3513,26.3513,26.2701,26.3062,33730.0
2016-03-14 10:05:00,29.16,29.19,29.12,29.13,28193.0,26.3152,26.3423,26.2791,26.2881,28193.0
2016-03-14 10:10:00,29.12,29.27,29.12,29.26,41900.0,26.2791,26.4145,26.2791,26.4054,41900.0
2016-03-14 10:15:00,29.25,29.31,29.23,29.3,50255.0,26.3964,26.4506,26.3784,26.4415,50255.0
2016-03-14 10:20:00,29.31,29.32,29.16,29.18,57864.0,26.4506,26.4596,26.3152,26.3332,57864.0
2016-03-14 10:25:00,29.18,29.22,29.17,29.21,65159.0,26.3332,26.3693,26.3242,26.3603,65159.0
2016-03-14 10:30:00,29.21,29.29,29.21,29.28,69004.0,26.3603,26.4325,26.3603,26.4235,69004.0
2016-03-14 10:35:00,29.29,29.29,29.17,29.18,54824.0,26.4325,26.4325,26.3242,26.3332,54824.0
2016-03-14 10:40:00,29.18,29.24,29.17,29.21,24295.0,26.3332,26.3874,26.3242,26.3603,24295.0
2016-03-14 10:45:00,29.21,29.28,29.21,29.24,33548.0,26.3603,26.4235,26.3603,26.3874,33548.0
2016-03-14 10:50:00,29.23,29.26,29.19,29.21,46462.0,26.3784,26.4054,26.3423,26.3603,46462.0
2016-03-14 10:55:00,29.2,29.26,29.18,29.21,47766.0,26.3513,26.4054,26.3332,26.3603,47766.0
2016-03-14 11:00:00,29.2,29.23,29.18,29.19,40387.0,26.3513,26.3784,26.3332,26.3423,40387.0
2016-03-14 11:05:00,29.19,29.21,29.14,29.15,36585.0,26.3423,26.3603,26.2971,26.3062,36585.0
2016-03-14 11:10:00,29.15,29.2,29.14,29.16,33021.0,26.3062,26.3513,26.2971,26.3152,33021.0
2016-03-14 11:15:00,29.17,29.23,29.17,29.23,11580.0,26.3242,26.3784,26.3242,26.3784,11580.0
2016-03-14 11:20:00,29.23,29.25,29.16,29.16,37033.0,26.3784,26.3964,26.3152,26.3152,37033.0
2016-03-14 11:25:00,29.16,29.19,29.13,29.14,35330.0,26.3152,26.3423,26.2881,26.2971,35330.0
2016-03-14 11:30:00,29.14,29.17,29.11,29.12,21712.0,26.2971,26.3242,26.2701,26.2791,21712.0
2016-03-14 11:35:00,29.11,29.14,29.11,29.13,22338.0,26.2701,26.2971,26.2701,26.2881,22338.0
2016-03-14 11:40:00,29.13,29.16,29.11,29.14,27850.0,26.2881,26.3152,26.2701,26.2971,27850.0
2016-03-14 11:45:00,29.13,29.14,29.1,29.12,16568.0,26.2881,26.2971,26.261,26.2791,16568.0
2016-03-14 11:50:00,29.12,29.17,29.12,29.16,18539.0,26.2791,26.3242,26.2791,26.3152,18539.0
2016-03-14 11:55:00,29.15,29.16,29.08,29.09,35757.0,26.3062,26.3152,26.243,26.252,35757.0
2016-03-14 12:00:00,29.09,29.1,29.03,29.05,72337.0,26.252,26.261,26.1979,26.2159,72337.0
2016-03-14 12:05:00,29.05,29.12,29.04,29.1,51647.0,26.2159,26.2791,26.2069,26.261,51647.0
2016-03-14 12:10:00,29.1,29.15,29.09,29.15,36565.0,26.261,26.3062,26.252,26.3062,36565.0
2016-03-14 12:15:00,29.14,29.18,29.14,29.18,47932.0,26.2971,26.3332,26.2971,26.3332,47932.0
2016-03-14 12:20:00,29.17,29.17,29.1,29.11,13514.0,26.3242,26.3242,26.261,26.2701,13514.0
2016-03-14 12:25:00,29.11,29.12,29.08,29.09,13978.0,26.2701,26.2791,26.243,26.252,13978.0
2016-03-14 12:30:00,29.09,29.11,29.08,29.11,15193.0,26.252,26.2701,26.243,26.2701,15193.0
2016-03-14 12:35:00,29.11,29.15,29.1,29.13,27612.0,26.2701,26.3062,26.261,26.2881,27612.0
2016-03-14 12:40:00,29.13,29.19,29.13,29.19,32140.0,26.2881,26.3423,26.2881,26.3423,32140.0
2016-03-14 12:45:00,29.19,29.21,29.16,29.18,35314.0,26.3423,26.3603,26.3152,26.3332,35314.0
2016-03-14 12:50:00,29.17,29.21,29.16,29.2,24662.0,26.3242,26.3603,26.3152,26.3513,24662.0
2016-03-14 12:55:00,29.21,29.24,29.2,29.24,14972.0,26.3603,26.3874,26.3513,26.3874,14972.0
2016-03-14 13:00:00,29.24,29.28,29.23,29.28,39815.0,26.3874,26.4235,26.3784,26.4235,39815.0
2016-03-14 13:05:00,29.28,29.33,29.27,29.32,48837.0,26.4235,26.4686,26.4145,26.4596,48837.0
2016-03-14 13:10:00,29.32,29.32,29.24,29.24,38515.0,26.4596,26.4596,26.3874,26.3874,38515.0
2016-03-14 13:15:00,29.24,29.26,29.22,29.26,32196.0,26.3874,26.4054,26.3693,26.4054,32196.0
2016-03-14 13:20:00,29.26,29.27,29.25,29.27,31220.0,26.4054,26.4145,26.3964,26.4145,31220.0
2016-03-14 13:25:00,29.27,29.3,29.26,29.3,42426.0,26.4145,26.4415,26.4054,26.4415,42426.0
2016-03-14 13:30:00,29.3,29.36,29.29,29.35,53825.0,26.4415,26.4957,26.4325,26.4867,53825.0
2016-03-14 13:35:00,29.35,29.37,29.34,29.37,23369.0,26.4867,26.5047,26.4776,26.5047,23369.0
2016-03-14 13:40:00,29.37,29.39,29.35,29.39,31007.0,26.5047,26.5228,26.4867,26.5228,31007.0
2016-03-14 13:45:00,29.4,29.4,29.36,29.37,53719.0,26.5318,26.5318,26.4957,26.5047,53719.0
2016-03-14 13:50:00,29.36,29.38,29.36,29.37,27598.0,26.4957,26.5137,26.4957,26.5047,27598.0
2016-03-14 13:55:00,29.36,29.37,29.35,29.36,12333.0,26.4957,26.5047,26.4867,26.4957,12333.0
2016-03-14 14:00:00,29.36,29.36,29.34,29.35,13551.0,26.4957,26.4957,26.4776,26.4867,13551.0
2016-03-14 14:05:00,29.35,29.35,29.31,29.33,43310.0,26.4867,26.4867,26.4506,26.4686,43310.0
2016-03-14 14:10:00,29.32,29.35,29.32,29.34,38907.0,26.4596,26.4867,26.4596,26.4776,38907.0
2016-03-14 14:15:00,29.33,29.33,29.29,29.3,21256.0,26.4686,26.4686,26.4325,26.4415,21256.0
2016-03-14 14:20:00,29.3,29.32,29.27,29.32,50505.0,26.4415,26.4596,26.4145,26.4596,50505.0
2016-03-14 14:25:00,29.32,29.32,29.27,29.3,45633.0,26.4596,26.4596,26.4145,26.4415,45633.0
2016-03-14 14:30:00,29.3,29.38,29.3,29.38,50843.0,26.4415,26.5137,26.4415,26.5137,50843.0
2016-03-14 14:35:00,29.38,29.41,29.38,29.39,48077.0,26.5137,26.5408,26.5137,26.5228,48077.0
2016-03-14 14:40:00,29.4,29.45,29.39,29.44,38212.0,26.5318,26.5769,26.5228,26.5679,38212.0
2016-03-14 14:45:00,29.45,29.47,29.44,29.46,32230.0,26.5769,26.595,26.5679,26.5859,32230.0
2016-03-14 14:50:00,29.46,29.47,29.4,29.4,43535.0,26.5859,26.595,26.5318,26.5318,43535.0
2016-03-14 14:55:00,29.41,29.42,29.37,29.41,29707.0,26.5408,26.5498,26.5047,26.5408,29707.0
2016-03-14 15:00:00,29.41,29.41,29.39,29.4,14651.0,26.5408,26.5408,26.5228,26.5318,14651.0
2016-03-14 15:05:00,29.39,29.4,29.38,29.38,19499.0,26.5228,26.5318,26.5137,26.5137,19499.0
2016-03-14 15:10:00,29.39,29.39,29.36,29.37,30618.0,26.5228,26.5228,26.4957,26.5047,30618.0
2016-03-14 15:15:00,29.36,29.38,29.34,29.37,79107.0,26.4957,26.5137,26.4776,26.5047,79107.0
2016-03-14 15:20:00,29.38,29.41,29.38,29.41,42754.0,26.5137,26.5408,26.5137,26.5408,42754.0
2016-03-14 15:25:00,29.41,29.47,29.4,29.47,62206.0,26.5408,26.595,26.5318,26.595,62206.0
2016-03-14 15:30:00,29.46,29.47,29.37,29.38,41054.0,26.5859,26.595,26.5047,26.5137,41054.0
2016-03-14 15:35:00,29.38,29.42,29.37,29.42,45474.0,26.5137,26.5498,26.5047,26.5498,45474.0
2016-03-14 15:40:00,29.42,29.47,29.42,29.46,73637.0,26.5498,26.595,26.5498,26.5859,73637.0
2016-03-14 15:45:00,29.46,29.49,29.45,29.49,133511.0,26.5859,26.613,26.5769,26.613,133511.0
2016-03-14 15:50:00,29.49,29.49,29.47,29.47,92756.0,26.613,26.613,26.595,26.595,92756.0
2016-03-14 15:55:00,29.47,29.51,29.46,29.49,412760.0,26.595,26.631,26.5859,26.613,412760.0
2016-03-15 09:30:00,29.2,29.29,29.15,29.23,63679.0,26.3513,26.4325,26.3062,26.3784,63679.0
2016-03-15 09:35:00,29.19,29.23,29.12,29.14,105108.0,26.3423,26.3784,26.2791,26.2971,105108.0
2016-03-15 09:40:00,29.15,29.2,29.12,29.17,38178.0,26.3062,26.3513,26.2791,26.3242,38178.0
2016-03-15 09:45:00,29.18,29.21,29.15,29.18,46085.0,26.3332,26.3603,26.3062,26.3332,46085.0
2016-03-15 09:50:00,29.18,29.21,29.15,29.2,35594.0,26.3332,26.3603,26.3062,26.3513,35594.0
2016-03-15 09:55:00,29.2,29.22,29.17,29.2,35510.0,26.3513,26.3693,26.3242,26.3513,35510.0
2016-03-15 10:00:00,29.2,29.21,29.11,29.15,39972.0,26.3513,26.3603,26.2701,26.3062,39972.0
2016-03-15 10:05:00,29.14,29.23,29.14,29.23,57921.0,26.2971,26.3784,26.2971,26.3784,57921.0
2016-03-15 10:10:00,29.23,29.27,29.21,29.27,21411.0,26.3784,26.4145,26.3603,26.4145,21411.0
2016-03-15 10:15:00,29.27,29.31,29.26,29.29,37876.0,26.4145,26.4506,26.4054,26.4325,37876.0
2016-03-15 10:20:00,29.28,29.37,29.26,29.37,41332.0,26.4235,26.5047,26.4054,26.5047,41332.0
2016-03-15 10:25:00,29.36,29.43,29.35,29.42,92933.0,26.4957,26.5589,26.4867,26.5498,92933.0
2016-03-15 10:30:00,29.42,29.49,29.42,29.49,105172.0,26.5498,26.613,26.5498,26.613,105172.0
2016-03-15 10:35:00,29.49,29.53,29.46,29.48,94279.0,26.613,26.6491,26.5859,26.604,94279.0
2016-03-15 10:40:00,29.47,29.51,29.47,29.51,124093.0,26.595,26.631,26.595,26.631,124093.0
2016-03-15 10:45:00,29.5,29.51,29.43,29.49,118093.0,26.622,26.631,26.5589,26.613,118093.0
2016-03-15 10:50:00,29.49,29.53,29.48,29.51,199633.0,26.613,26.6491,26.604,26.631,199633.0
2016-03-15 10:55:00,29.51,29.51,29.47,29.51,105816.0,26.631,26.631,26.595,26.631,105816.0
2016-03-15 11:00:00,29.51,29.53,29.45,29.52,127045.0,26.631,26.6491,26.5769,26.6401,127045.0
2016-03-15 11:05:00,29.52,29.53,29.48,29.52,180876.0,26.6401,26.6491,26.604,26.6401,180876.0
2016-03-15 11:10:00,29.51,29.52,29.47,29.5,75307.0,26.631,26.6401,26.595,26.622,75307.0
2016-03-15 11:15:00,29.5,29.53,29.44,29.46,86892.0,26.622,26.6491,26.5679,26.5859,86892.0
2016-03-15 11:20:00,29.46,29.51,29.44,29.5,64165.0,26.5859,26.631,26.5679,26.622,64165.0
2016-03-15 11:25:00,29.5,29.52,29.49,29.52,42549.0,26.622,26.6401,26.613,26.6401,42549.0
2016-03-15 11:30:00,29.52,29.54,29.5,29.52,133422.0,26.6401,26.6581,26.622,26.6401,133422.0
2016-03-15 11:35:00,29.53,29.56,29.51,29.54,72968.0,26.6491,26.6762,26.631,26.6581,72968.0
2016-03-15 11:40:00,29.54,29.54,29.49,29.52,105052.0,26.6581,26.6581,26.613,26.6401,105052.0
2016-03-15 11:45:00,29.53,29.53,29.39,29.4,37092.0,26.6491,26.6491,26.5228,26.5318,37092.0
2016-03-15 11:50:00,29.39,29.44,29.37,29.44,60274.0,26.5228,26.5679,26.5047,26.5679,60274.0
2016-03-15 11:55:00,29.44,29.46,29.44,29.45,52292.0,26.5679,26.5859,26.5679,26.5769,52292.0
2016-03-15 12:00:00,29.45,29.51,29.45,29.5,166948.0,26.5769,26.631,26.5769,26.622,166948.0
2016-03-15 12:05:00,29.49,29.51,29.48,29.51,49262.0,26.613,26.631,26.604,26.631,49262.0
2016-03-15 12:10:00,29.5,29.52,29.48,29.48,45764.0,26.622,26.6401,26.604,26.604,45764.0
2016-03-15 12:15:00,29.49,29.51,29.47,29.49,57649.0,26.613,26.631,26.595,26.613,57649.0
2016-03-15 12:20:00,29.49,29.51,29.48,29.51,18607.0,26.613,26.631,26.604,26.631,18607.0
2016-03-15 12:25:00,29.51,29.52,29.49,29.52,22473.0,26.631,26.6401,26.613,26.6401,22473.0
2016-03-15 12:30:00,29.51,29.53,29.49,29.5,20335.0,26.631,26.6491,26.613,26.622,20335.0
2016-03-15 12:35:00,29.5,29.51,29.49,29.5,24670.0,26.622,26.631,26.613,26.622,24670.0
2016-03-15 12:40:00,29.5,29.51,29.48,29.5,28156.0,26.622,26.631,26.604,26.622,28156.0
2016-03-15 12:45:00,29.51,29.51,29.49,29.51,31122.0,26.631,26.631,26.613,26.631,31122.0
2016-03-15 12:50:00,29.5,29.51,29.49,29.5,12743.0,26.622,26.631,26.613,26.622,12743.0
2016-03-15 12:55:00,29.5,29.53,29.49,29.52,91872.0,26.622,26.6491,26.613,26.6401,91872.0
2016-03-15 13:00:00,29.52,29.52,29.5,29.52,16745.0,26.6401,26.6401,26.622,26.6401,16745.0
2016-03-15 13:05:00,29.52,29.54,29.51,29.52,20973.0,26.6401,26.6581,26.631,26.6401,20973.0
2016-03-15 13:10:00,29.53,29.53,29.47,29.48,18378.0,26.6491,26.6491,26.595,26.604,18378.0
2016-03-15 13:15:00,29.48,29.48,29.43,29.46,16843.0,26.604,26.604,26.5589,26.5859,16843.0
2016-03-15 13:20:00,29.46,29.47,29.42,29.42,31753.0,26.5859,26.595,26.5498,26.5498,31753.0
2016-03-15 13:25:00,29.42,29.43,29.36,29.37,34849.0,26.5498,26.5589,26.4957,26.5047,34849.0
2016-03-15 13:30:00,29.37,29.42,29.36,29.37,41495.0,26.5047,26.5498,26.4957,26.5047,41495.0
2016-03-15 13:35:00,29.36,29.37,29.33,29.34,14264.0,26.4957,26.5047,26.4686,26.4776,14264.0
2016-03-15 13:40:00,29.33,29.35,29.32,29.33,19784.0,26.4686,26.4867,26.4596,26.4686,19784.0
2016-03-15 13:45:00,29.32,29.32,29.28,29.28,14923.0,26.4596,26.4596,26.4235,26.4235,14923.0
2016-03-15 13:50:00,29.28,29.33,29.28,29.33,15744.0,26.4235,26.4686,26.4235,26.4686,15744.0
2016-03-15 13:55:00,29.33,29.41,29.33,29.41,46203.0,26.4686,26.5408,26.4686,26.5408,46203.0
2016-03-15 14:00:00,29.41,29.43,29.31,29.32,15213.0,26.5408,26.5589,26.4506,26.4596,15213.0
2016-03-15 14:05:00,29.33,29.33,29.3,29.31,18778.0,26.4686,26.4686,26.4415,26.4506,18778.0
2016-03-15 14:10:00,29.3,29.34,29.29,29.34,12576.0,26.4415,26.4776,26.4325,26.4776,12576.0
2016-03-15 14:15:00,29.34,29.35,29.3,29.33,48927.0,26.4776,26.4867,26.4415,26.4686,48927.0
2016-03-15 14:20:00,29.33,29.34,29.29,29.29,21639.0,26.4686,26.4776,26.4325,26.4325,21639.0
2016-03-15 14:25:00,29.28,29.3,29.27,29.27,30061.0,26.4235,26.4415,26.4145,26.4145,30061.0
2016-03-15 14:30:00,29.27,29.28,29.25,29.28,25505.0,26.4145,26.4235,26.3964,26.4235,25505.0
2016-03-15 14:35:00,29.28,29.29,29.27,29.27,15210.0,26.4235,26.4325,26.4145,26.4145,15210.0
2016-03-15 14:40:00,29.28,29.28,29.25,29.26,31807.0,26.4235,26.4235,26.3964,26.4054,31807.0
2016-03-15 14:45:00,29.25,29.26,29.22,29.23,14533.0,26.3964,26.4054,26.3693,26.3784,14533.0
2016-03-15 14:50:00,29.24,29.24,29.21,29.21,12134.0,26.3874,26.3874,26.3603,26.3603,12134.0
2016-03-15 14:55:00,29.21,29.23,29.19,29.21,22438.0,26.3603,26.3784,26.3423,26.3603,22438.0
2016-03-15 15:00:00,29.22,29.26,29.22,29.25,34831.0,26.3693,26.4054,26.3693,26.3964,34831.0
2016-03-15 15:05:00,29.25,29.26,29.2,29.21,24170.0,26.3964,26.4054,26.3513,26.3603,24170.0
2016-03-15 15:10:00,29.21,29.28,29.2,29.28,34984.0,26.3603,26.4235,26.3513,26.4235,34984.0
2016-03-15 15:15:00,29.29,29.31,29.28,29.29,24175.0,26.4325,26.4506,26.4235,26.4325,24175.0
2016-03-15 15:20:00,29.29,29.32,29.26,29.27,26706.0,26.4325,26.4596,26.4054,26.4145,26706.0
2016-03-15 15:25:00,29.26,29.27,29.24,29.25,22811.0,26.4054,26.4145,26.3874,26.3964,22811.0
2016-03-15 15:30:00,29.25,29.28,29.25,29.28,48590.0,26.3964,26.4235,26.3964,26.4235,48590.0
2016-03-15 15:35:00,29.27,29.29,29.26,29.27,52851.0,26.4145,26.4325,26.4054,26.4145,52851.0
2016-03-15 15:40:00,29.27,29.3,29.27,29.3,43854.0,26.4145,26.4415,26.4145,26.4415,43854.0
2016-03-15 15:45:00,29.29,29.31,29.29,29.3,129693.0,26.4325,26.4506,26.4325,26.4415,129693.0
2016-03-15 15:50:00,29.31,29.32,29.3,29.32,131192.0,26.4506,26.4596,26.4415,26.4596,131192.0
2016-03-15 15:55:00,29.32,29.33,29.31,29.33,162531.0,26.4596,26.4686,26.4506,26.4686,162531.0
2016-03-16 09:30:00,29.1,29.11,29.0,29.07,51938.0,26.261,26.2701,26.1708,26.234,51938.0
2016-03-16 09:35:00,29.08,29.27,29.05,29.23,104314.0,26.243,26.4145,26.2159,26.3784,104314.0
2016-03-16 09:40:00,29.22,29.28,29.1,29.28,133542.0,26.3693,26.4235,26.261,26.4235,133542.0
2016-03-16 09:45:00,29.28,29.38,29.27,29.37,99105.0,26.4235,26.5137,26.4145,26.5047,99105.0
2016-03-16 09:50:00,29.36,29.41,29.3,29.34,20084.0,26.4957,26.5408,26.4415,26.4776,20084.0
2016-03-16 09:55:00,29.34,29.36,29.3,29.3,56455.0,26.4776,26.4957,26.4415,26.4415,56455.0
2016-03-16 10:00:00,29.3,29.37,29.3,29.36,17524.0,26.4415,26.5047,26.4415,26.4957,17524.0
2016-03-16 10:05:00,29.36,29.41,29.34,29.41,20677.0,26.4957,26.5408,26.4776,26.5408,20677.0
2016-03-16 10:10:00,29.43,29.48,29.41,29.43,18785.0,26.5589,26.604,26.5408,26.5589,18785.0
2016-03-16 10:15:00,29.43,29.51,29.41,29.5,23485.0,26.5589,26.631,26.5408,26.622,23485.0
2016-03-16 10:20:00,29.5,29.57,29.49,29.57,25247.0,26.622,26.6852,26.613,26.6852,25247.0
2016-03-16 10:25:00,29.57,29.58,29.54,29.57,13445.0,26.6852,26.6942,26.6581,26.6852,13445.0
2016-03-16 10:30:00,29.57,29.57,29.48,29.49,28468.0,26.6852,26.6852,26.604,26.613,28468.0
2016-03-16 10:35:00,29.5,29.57,29.5,29.56,10587.0,26.622,26.6852,26.622,26.6762,10587.0
2016-03-16 10:40:00,29.56,29.65,29.56,29.64,130521.0,26.6762,26.7574,26.6762,26.7484,130521.0
2016-03-16 10:45:00,29.64,29.65,29.57,29.57,23667.0,26.7484,26.7574,26.6852,26.6852,23667.0
2016-03-16 10:50:00,29.56,29.62,29.56,29.61,43645.0,26.6762,26.7303,26.6762,26.7213,43645.0
2016-03-16 10:55:00,29.61,29.65,29.6,29.64,10562.0,26.7213,26.7574,26.7123,26.7484,10562.0
2016-03-16 11:00:00,29.64,29.65,29.62,29.64,31208.0,26.7484,26.7574,26.7303,26.7484,31208.0
2016-03-16 11:05:00,29.65,29.68,29.63,29.67,26255.0,26.7574,26.7845,26.7393,26.7754,26255.0
2016-03-16 11:10:00,29.68,29.71,29.68,29.68,35423.0,26.7845,26.8115,26.7845,26.7845,35423.0
2016-03-16 11:15:00,29.68,29.73,29.68,29.73,35784.0,26.7845,26.8296,26.7845,26.8296,35784.0
2016-03-16 11:20:00,29.73,29.75,29.7,29.71,35764.0,26.8296,26.8476,26.8025,26.8115,35764.0
2016-03-16 11:25:00,29.71,29.71,29.61,29.62,48450.0,26.8115,26.8115,26.7213,26.7303,48450.0
2016-03-16 11:30:00,29.62,29.63,29.61,29.63,18830.0,26.7303,26.7393,26.7213,26.7393,18830.0
2016-03-16 11:35:00,29.63,29.63,29.56,29.58,34290.0,26.7393,26.7393,26.6762,26.6942,34290.0
2016-03-16 11:40:00,29.58,29.59,29.52,29.52,28396.0,26.6942,26.7032,26.6401,26.6401,28396.0
2016-03-16 11:45:00,29.52,29.53,29.46,29.46,30390.0,26.6401,26.6491,26.5859,26.5859,30390.0
2016-03-16 11:50:00,29.46,29.5,29.45,29.5,13695.0,26.5859,26.622,26.5769,26.622,13695.0
2016-03-16 11:55:00,29.5,29.53,29.49,29.52,26118.0,26.622,26.6491,26.613,26.6401,26118.0
2016-03-16 12:00:00,29.51,29.53,29.49,29.5,15281.0,26.631,26.6491,26.613,26.622,15281.0
2016-03-16 12:05:00,29.5,29.51,29.48,29.49,118879.0,26.622,26.631,26.604,26.613,118879.0
2016-03-16 12:10:00,29.49,29.49,29.42,29.42,37463.0,26.613,26.613,26.5498,26.5498,37463.0
2016-03-16 12:15:00,29.43,29.43,29.38,29.38,18069.0,26.5589,26.5589,26.5137,26.5137,18069.0
2016-03-16 12:20:00,29.38,29.39,29.36,29.36,10287.0,26.5137,26.5228,26.4957,26.4957,10287.0
2016-03-16 12:25:00,29.37,29.4,29.37,29.39,16316.0,26.5047,26.5318,26.5047,26.5228,16316.0
2016-03-16 12:30:00,29.39,29.45,29.38,29.43,20660.0,26.5228,26.5769,26.5137,26.5589,20660.0
2016-03-16 12:35:00,29.43,29.44,29.41,29.43,43814.0,26.5589,26.5679,26.5408,26.5589,43814.0
2016-03-16 12:40:00,29.41,29.42,29.39,29.4,15440.0,26.5408,26.5498,26.5228,26.5318,15440.0
2016-03-16 12:45:00,29.41,29.42,29.39,29.41,9399.0,26.5408,26.5498,26.5228,26.5408,9399.0
2016-03-16 12:50:00,29.41,29.41,29.37,29.38,30346.0,26.5408,26.5408,26.5047,26.5137,30346.0
2016-03-16 12:55:00,29.38,29.43,29.38,29.42,52027.0,26.5137,26.5589,26.5137,26.5498,52027.0
2016-03-16 13:00:00,29.42,29.47,29.41,29.46,24208.0,26.5498,26.595,26.5408,26.5859,24208.0
2016-03-16 13:05:00,29.45,29.45,29.42,29.43,17541.0,26.5769,26.5769,26.5498,26.5589,17541.0
2016-03-16 13:10:00,29.43,29.45,29.42,29.42,15635.0,26.5589,26.5769,26.5498,26.5498,15635.0
2016-03-16 13:15:00,29.41,29.42,29.39,29.4,24247.0,26.5408,26.5498,26.5228,26.5318,24247.0
2016-03-16 13:20:00,29.4,29.4,29.38,29.39,19419.0,26.5318,26.5318,26.5137,26.5228,19419.0
2016-03-16 13:25:00,29.39,29.39,29.34,29.35,24020.0,26.5228,26.5228,26.4776,26.4867,24020.0
2016-03-16 13:30:00,29.35,29.35,29.3,29.3,26471.0,26.4867,26.4867,26.4415,26.4415,26471.0
2016-03-16 13:35:00,29.3,29.32,29.3,29.32,36392.0,26.4415,26.4596,26.4415,26.4596,36392.0
2016-03-16 13:40:00,29.32,29.32,29.2,29.22,163394.0,26.4596,26.4596,26.3513,26.3693,163394.0
2016-03-16 13:45:00,29.22,29.23,29.19,29.2,23675.0,26.3693,26.3784,26.3423,26.3513,23675.0
2016-03-16 13:50:00,29.2,29.28,29.2,29.28,14535.0,26.3513,26.4235,26.3513,26.4235,14535.0
2016-03-16 13:55:00,29.27,29.29,29.25,29.27,17484.0,26.4145,26.4325,26.3964,26.4145,17484.0
2016-03-16 14:00:00,29.4,29.61,29.27,29.61,114824.0,26.5318,26.7213,26.4145,26.7213,114824.0
2016-03-16 14:05:00,29.59,29.6,29.46,29.49,26809.0,26.7032,26.7123,26.5859,26.613,26809.0
2016-03-16 14:10:00,29.49,29.5,29.34,29.34,23414.0,26.613,26.622,26.4776,26.4776,23414.0
2016-03-16 14:15:00,29.34,29.44,29.34,29.44,40717.0,26.4776,26.5679,26.4776,26.5679,40717.0
2016-03-16 14:20:00,29.43,29.54,29.42,29.54,45757.0,26.5589,26.6581,26.5498,26.6581,45757.0
2016-03-16 14:25:00,29.54,29.77,29.54,29.76,66969.0,26.6581,26.8657,26.6581,26.8567,66969.0
2016-03-16 14:30:00,29.76,29.76,29.65,29.66,28674.0,26.8567,26.8567,26.7574,26.7664,28674.0
2016-03-16 14:35:00,29.66,29.71,29.6,29.66,21107.0,26.7664,26.8115,26.7123,26.7664,21107.0
2016-03-16 14:40:00,29.65,29.82,29.65,29.8,29227.0,26.7574,26.9108,26.7574,26.8928,29227.0
2016-03-16 14:45:00,29.81,29.9,29.81,29.84,32788.0,26.9018,26.983,26.9018,26.9289,32788.0
2016-03-16 14:50:00,29.85,29.85,29.79,29.8,22497.0,26.9379,26.9379,26.8837,26.8928,22497.0
2016-03-16 14:55:00,29.8,29.8,29.69,29.69,27423.0,26.8928,26.8928,26.7935,26.7935,27423.0
2016-03-16 15:00:00,29.69,29.78,29.65,29.77,30765.0,26.7935,26.8747,26.7574,26.8657,30765.0
2016-03-16 15:05:00,29.75,29.83,29.75,29.83,33932.0,26.8476,26.9198,26.8476,26.9198,33932.0
2016-03-16 15:10:00,29.82,29.88,29.79,29.85,35420.0,26.9108,26.965,26.8837,26.9379,35420.0
2016-03-16 15:15:00,29.85,29.9,29.82,29.87,55322.0,26.9379,26.983,26.9108,26.9559,55322.0
2016-03-16 15:20:00,29.87,29.87,29.79,29.82,35036.0,26.9559,26.9559,26.8837,26.9108,35036.0
2016-03-16 15:25:00,29.82,29.88,29.8,29.86,24957.0,26.9108,26.965,26.8928,26.9469,24957.0
2016-03-16 15:30:00,29.86,29.9,29.83,29.87,36093.0,26.9469,26.983,26.9198,26.9559,36093.0
2016-03-16 15:35:00,29.86,29.92,29.85,29.91,48127.0,26.9469,27.0011,26.9379,26.992,48127.0
2016-03-16 15:40:00,29.91,29.94,29.87,29.94,73983.0,26.992,27.0191,26.9559,27.0191,73983.0
2016-03-16 15:45:00,29.93,29.96,29.91,29.95,107406.0,27.0101,27.0371,26.992,27.0281,107406.0
2016-03-16 15:50:00,29.95,29.95,29.91,29.92,81814.0,27.0281,27.0281,26.992,27.0011,81814.0
2016-03-16 15:55:00,29.91,29.92,29.87,29.87,154499.0,26.992,27.0011,26.9559,26.9559,154499.0
2016-03-17 09:30:00,29.78,30.0,29.77,29.98,58579.0,26.8747,27.0732,26.8657,27.0552,58579.0
2016-03-17 09:35:00,29.98,30.07,29.83,29.84,81169.0,27.0552,27.1364,26.9198,26.9289,81169.0
2016-03-17 09:40:00,29.84,29.84,29.64,29.69,30380.0,26.9289,26.9289,26.7484,26.7935,30380.0
2016-03-17 09:45:00,29.71,29.81,29.71,29.79,18271.0,26.8115,26.9018,26.8115,26.8837,18271.0
2016-03-17 09:50:00,29.78,29.9,29.78,29.86,18822.0,26.8747,26.983,26.8747,26.9469,18822.0
2016-03-17 09:55:00,29.86,29.91,29.79,29.79,9521.0,26.9469,26.992,26.8837,26.8837,9521.0
2016-03-17 10:00:00,29.8,29.86,29.8,29.81,15875.0,26.8928,26.9469,26.8928,26.9018,15875.0
2016-03-17 10:05:00,29.81,29.82,29.74,29.76,12197.0,26.9018,26.9108,26.8386,26.8567,12197.0
2016-03-17 10:10:00,29.76,29.78,29.73,29.77,11680.0,26.8567,26.8747,26.8296,26.8657,11680.0
2016-03-17 10:15:00,29.79,29.81,29.68,29.68,25930.0,26.8837,26.9018,26.7845,26.7845,25930.0
2016-03-17 10:20:00,29.68,29.68,29.64,29.65,20000.0,26.7845,26.7845,26.7484,26.7574,20000.0
2016-03-17 10:25:00,29.65,29.73,29.65,29.71,12703.0,26.7574,26.8296,26.7574,26.8115,12703.0
2016-03-17 10:30:00,29.7,29.7,29.61,29.64,47464.0,26.8025,26.8025,26.7213,26.7484,47464.0
2016-03-17 10:35:00,29.64,29.73,29.64,29.71,15328.0,26.7484,26.8296,26.7484,26.8115,15328.0
2016-03-17 10:40:00,29.72,29.76,29.72,29.76,11977.0,26.8206,26.8567,26.8206,26.8567,11977.0
2016-03-17 10:45:00,29.77,29.79,29.7,29.74,19549.0,26.8657,26.8837,26.8025,26.8386,19549.0
2016-03-17 10:50:00,29.74,29.76,29.71,29.75,27352.0,26.8386,26.8567,26.8115,26.8476,27352.0
2016-03-17 10:55:00,29.74,29.82,29.72,29.81,26529.0,26.8386,26.9108,26.8206,26.9018,26529.0
2016-03-17 11:00:00,29.82,29.82,29.78,29.81,37933.0,26.9108,26.9108,26.8747,26.9018,37933.0
2016-03-17 11:05:00,29.82,29.85,29.74,29.76,24867.0,26.9108,26.9379,26.8386,26.8567,24867.0
2016-03-17 11:10:00,29.76,29.83,29.76,29.83,19002.0,26.8567,26.9198,26.8567,26.9198,19002.0
2016-03-17 11:15:00,29.83,29.84,29.8,29.82,19932.0,26.9198,26.9289,26.8928,26.9108,19932.0
2016-03-17 11:20:00,29.82,29.85,29.81,29.84,11978.0,26.9108,26.9379,26.9018,26.9289,11978.0
2016-03-17 11:25:00,29.84,29.84,29.78,29.81,36182.0,26.9289,26.9289,26.8747,26.9018,36182.0
2016-03-17 11:30:00,29.82,29.84,29.81,29.83,18141.0,26.9108,26.9289,26.9018,26.9198,18141.0
2016-03-17 11:35:00,29.83,29.85,29.8,29.85,31754.0,26.9198,26.9379,26.8928,26.9379,31754.0
2016-03-17 11:40:00,29.84,29.88,29.82,29.87,69287.0,26.9289,26.965,26.9108,26.9559,69287.0
2016-03-17 11:45:00,29.86,29.9,29.85,29.9,14764.0,26.9469,26.983,26.9379,26.983,14764.0
2016-03-17 11:50:00,29.89,29.92,29.88,29.92,10471.0,26.974,27.0011,26.965,27.0011,10471.0
2016-03-17 11:55:00,29.93,29.93,29.88,29.89,8295.0,27.0101,27.0101,26.965,26.974,8295.0
2016-03-17 12:00:00,29.89,29.9,29.86,29.9,16531.0,26.974,26.983,26.9469,26.983,16531.0
2016-03-17 12:05:00,29.9,29.93,29.89,29.93,13584.0,26.983,27.0101,26.974,27.0101,13584.0
2016-03-17 12:10:00,29.93,29.95,29.91,29.92,8155.0,27.0101,27.0281,26.992,27.0011,8155.0
2016-03-17 12:15:00,29.92,29.93,29.9,29.92,10229.0,27.0011,27.0101,26.983,27.0011,10229.0
2016-03-17 12:20:00,29.93,29.99,29.92,29.98,13166.0,27.0101,27.0642,27.0011,27.0552,13166.0
2016-03-17 12:25:00,29.99,30.06,29.98,30.05,26451.0,27.0642,27.1274,27.0552,27.1184,26451.0
2016-03-17 12:30:00,30.06,30.09,30.05,30.05,17502.0,27.1274,27.1545,27.1184,27.1184,17502.0
2016-03-17 12:35:00,30.06,30.08,30.01,30.02,44689.0,27.1274,27.1454,27.0823,27.0913,44689.0
2016-03-17 12:40:00,30.01,30.07,29.99,30.04,24651.0,27.0823,27.1364,27.0642,27.1093,24651.0
2016-03-17 12:45:00,30.04,30.08,30.03,30.05,21392.0,27.1093,27.1454,27.1003,27.1184,21392.0
2016-03-17 12:50:00,30.05,30.07,30.04,30.07,22758.0,27.1184,27.1364,27.1093,27.1364,22758.0
2016-03-17 12:55:00,30.07,30.13,30.06,30.11,16837.0,27.1364,27.1906,27.1274,27.1725,16837.0
2016-03-17 13:00:00,30.11,30.16,30.1,30.1,17227.0,27.1725,27.2176,27.1635,27.1635,17227.0
2016-03-17 13:05:00,30.1,30.14,30.09,30.13,28147.0,27.1635,27.1996,27.1545,27.1906,28147.0
2016-03-17 13:10:00,30.13,30.15,30.07,30.08,43965.0,27.1906,27.2086,27.1364,27.1454,43965.0
2016-03-17 13:15:00,30.08,30.13,30.08,30.11,34136.0,27.1454,27.1906,27.1454,27.1725,34136.0
2016-03-17 13:20:00,30.11,30.18,30.11,30.17,40596.0,27.1725,27.2357,27.1725,27.2267,40596.0
2016-03-17 13:25:00,30.17,30.19,30.12,30.13,82732.0,27.2267,27.2447,27.1815,27.1906,82732.0
2016-03-17 13:30:00,30.12,30.13,30.09,30.13,41372.0,27.1815,27.1906,27.1545,27.1906,41372.0
2016-03-17 13:35:00,30.12,30.14,30.11,30.14,20290.0,27.1815,27.1996,27.1725,27.1996,20290.0
2016-03-17 13:40:00,30.13,30.14,30.11,30.14,16118.0,27.1906,27.1996,27.1725,27.1996,16118.0
2016-03-17 13:45:00,30.14,30.2,30.12,30.2,25383.0,27.1996,27.2537,27.1815,27.2537,25383.0
2016-03-17 13:50:00,30.2,30.22,30.16,30.21,18231.0,27.2537,27.2718,27.2176,27.2628,18231.0
2016-03-17 13:55:00,30.2,30.22,30.16,30.21,21200.0,27.2537,27.2718,27.2176,27.2628,21200.0
2016-03-17 14:00:00,30.21,30.21,30.15,30.19,26319.0,27.2628,27.2628,27.2086,27.2447,26319.0
2016-03-17 14:05:00,30.19,30.22,30.18,30.19,20025.0,27.2447,27.2718,27.2357,27.2447,20025.0
2016-03-17 14:10:00,30.2,30.24,30.19,30.23,46840.0,27.2537,27.2898,27.2447,27.2808,46840.0
2016-03-17 14:15:00,30.23,30.27,30.2,30.22,34746.0,27.2808,27.3169,27.2537,27.2718,34746.0
2016-03-17 14:20:00,30.22,30.25,30.16,30.17,22503.0,27.2718,27.2989,27.2176,27.2267,22503.0
2016-03-17 14:25:00,30.17,30.18,30.14,30.15,17169.0,27.2267,27.2357,27.1996,27.2086,17169.0
2016-03-17 14:30:00,30.15,30.18,30.14,30.18,43748.0,27.2086,27.2357,27.1996,27.2357,43748.0
2016-03-17 14:35:00,30.17,30.19,30.12,30.13,30303.0,27.2267,27.2447,27.1815,27.1906,30303.0
2016-03-17 14:40:00,30.13,30.15,30.11,30.13,77534.0,27.1906,27.2086,27.1725,27.1906,77534.0
2016-03-17 14:45:00,30.13,30.19,30.09,30.19,93565.0,27.1906,27.2447,27.1545,27.2447,93565.0
2016-03-17 14:50:00,30.19,30.21,30.18,30.19,21118.0,27.2447,27.2628,27.2357,27.2447,21118.0
2016-03-17 14:55:00,30.19,30.2,30.11,30.12,30196.0,27.2447,27.2537,27.1725,27.1815,30196.0
2016-03-17 15:00:00,30.12,30.19,30.1,30.19,45899.0,27.1815,27.2447,27.1635,27.2447,45899.0
2016-03-17 15:05:00,30.2,30.2,30.14,30.18,32426.0,27.2537,27.2537,27.1996,27.2357,32426.0
2016-03-17 15:10:00,30.18,30.21,30.14,30.15,57213.0,27.2357,27.2628,27.1996,27.2086,57213.0
2016-03-17 15:15:00,30.15,30.19,30.14,30.15,22421.0,27.2086,27.2447,27.1996,27.2086,22421.0
2016-03-17 15:20:00,30.15,30.21,30.14,30.19,45246.0,27.2086,27.2628,27.1996,27.2447,45246.0
2016-03-17 15:25:00,30.19,30.23,30.18,30.22,33856.0,27.2447,27.2808,27.2357,27.2718,33856.0
2016-03-17 15:30:00,30.23,30.23,30.17,30.21,48429.0,27.2808,27.2808,27.2267,27.2628,48429.0
2016-03-17 15:35:00,30.21,30.25,30.2,30.24,31866.0,27.2628,27.2989,27.2537,27.2898,31866.0
2016-03-17 15:40:00,30.24,30.26,30.2,30.24,63554.0,27.2898,27.3079,27.2537,27.2898,63554.0
2016-03-17 15:45:00,30.24,30.24,30.16,30.16,106436.0,27.2898,27.2898,27.2176,27.2176,106436.0
2016-03-17 15:50:00,30.16,30.17,30.15,30.15,99819.0,27.2176,27.2267,27.2086,27.2086,99819.0
2016-03-17 15:55:00,30.15,30.16,30.11,30.13,296382.0,27.2086,27.2176,27.1725,27.1906,296382.0
2016-03-18 09:30:00,30.27,30.42,30.12,30.42,401450.0,27.3169,27.4523,27.1815,27.4523,401450.0
2016-03-18 09:35:00,30.4,30.42,30.3,30.37,66539.0,27.4342,27.4523,27.344,27.4071,66539.0
2016-03-18 09:40:00,30.39,30.48,30.36,30.36,28805.0,27.4252,27.5064,27.3981,27.3981,28805.0
2016-03-18 09:45:00,30.35,30.44,30.32,30.33,52459.0,27.3891,27.4703,27.362,27.3711,52459.0
2016-03-18 09:50:00,30.33,30.39,30.31,30.39,19856.0,27.3711,27.4252,27.353,27.4252,19856.0
2016-03-18 09:55:00,30.36,30.42,30.32,30.34,19850.0,27.3981,27.4523,27.362,27.3801,19850.0
2016-03-18 10:00:00,30.33,30.46,30.32,30.46,32605.0,27.3711,27.4884,27.362,27.4884,32605.0
2016-03-18 10:05:00,30.46,30.51,30.43,30.5,65836.0,27.4884,27.5335,27.4613,27.5245,65836.0
2016-03-18 10:10:00,30.5,30.55,30.44,30.45,92358.0,27.5245,27.5696,27.4703,27.4793,92358.0
2016-03-18 10:15:00,30.46,30.47,30.33,30.36,103391.0,27.4884,27.4974,27.3711,27.3981,103391.0
2016-03-18 10:20:00,30.36,30.57,30.35,30.55,40080.0,27.3981,27.5876,27.3891,27.5696,40080.0
2016-03-18 10:25:00,30.56,30.56,30.48,30.5,28632.0,27.5786,27.5786,27.5064,27.5245,28632.0
2016-03-18 10:30:00,30.49,30.58,30.49,30.57,33325.0,27.5154,27.5967,27.5154,27.5876,33325.0
2016-03-18 10:35:00,30.58,30.58,30.4,30.41,54889.0,27.5967,27.5967,27.4342,27.4432,54889.0
2016-03-18 10:40:00,30.41,30.42,30.38,30.38,33095.0,27.4432,27.4523,27.4162,27.4162,33095.0
2016-03-18 10:45:00,30.38,30.4,30.33,30.36,42274.0,27.4162,27.4342,27.3711,27.3981,42274.0
2016-03-18 10:50:00,30.35,30.44,30.33,30.41,30143.0,27.3891,27.4703,27.3711,27.4432,30143.0
2016-03-18 10:55:00,30.41,30.47,30.38,30.43,25541.0,27.4432,27.4974,27.4162,27.4613,25541.0
2016-03-18 11:00:00,30.43,30.5,30.43,30.48,18822.0,27.4613,27.5245,27.4613,27.5064,18822.0
2016-03-18 11:05:00,30.48,30.48,30.43,30.45,31603.0,27.5064,27.5064,27.4613,27.4793,31603.0
2016-03-18 11:10:00,30.44,30.47,30.42,30.44,37690.0,27.4703,27.4974,27.4523,27.4703,37690.0
2016-03-18 11:15:00,30.43,30.51,30.42,30.5,43686.0,27.4613,27.5335,27.4523,27.5245,43686.0
2016-03-18 11:20:00,30.5,30.54,30.47,30.49,83381.0,27.5245,27.5606,27.4974,27.5154,83381.0
2016-03-18 11:25:00,30.49,30.5,30.44,30.47,34340.0,27.5154,27.5245,27.4703,27.4974,34340.0
2016-03-18 11:30:00,30.48,30.53,30.47,30.5,40446.0,27.5064,27.5515,27.4974,27.5245,40446.0
2016-03-18 11:35:00,30.5,30.53,30.48,30.49,37094.0,27.5245,27.5515,27.5064,27.5154,37094.0
2016-03-18 11:40:00,30.49,30.51,30.42,30.42,26893.0,27.5154,27.5335,27.4523,27.4523,26893.0
2016-03-18 11:45:00,30.41,30.45,30.39,30.45,29571.0,27.4432,27.4793,27.4252,27.4793,29571.0
2016-03-18 11:50:00,30.45,30.49,30.44,30.46,34093.0,27.4793,27.5154,27.4703,27.4884,34093.0
2016-03-18 11:55:00,30.47,30.47,30.44,30.46,18205.0,27.4974,27.4974,27.4703,27.4884,18205.0
2016-03-18 12:00:00,30.47,30.52,30.46,30.52,23140.0,27.4974,27.5425,27.4884,27.5425,23140.0
2016-03-18 12:05:00,30.51,30.51,30.47,30.48,27796.0,27.5335,27.5335,27.4974,27.5064,27796.0
2016-03-18 12:10:00,30.48,30.5,30.45,30.49,20200.0,27.5064,27.5245,27.4793,27.5154,20200.0
2016-03-18 12:15:00,30.49,30.49,30.4,30.47,22372.0,27.5154,27.5154,27.4342,27.4974,22372.0
2016-03-18 12:20:00,30.48,30.49,30.45,30.49,17497.0,27.5064,27.5154,27.4793,27.5154,17497.0
2016-03-18 12:25:00,30.49,30.51,30.47,30.48,12703.0,27.5154,27.5335,27.4974,27.5064,12703.0
2016-03-18 12:30:00,30.48,30.48,30.41,30.43,10327.0,27.5064,27.5064,27.4432,27.4613,10327.0
2016-03-18 12:35:00,30.43,30.44,30.41,30.42,73268.0,27.4613,27.4703,27.4432,27.4523,73268.0
2016-03-18 12:40:00,30.42,30.43,30.38,30.39,26168.0,27.4523,27.4613,27.4162,27.4252,26168.0
2016-03-18 12:45:00,30.39,30.41,30.38,30.38,17040.0,27.4252,27.4432,27.4162,27.4162,17040.0
2016-03-18 12:50:00,30.38,30.41,30.37,30.41,11099.0,27.4162,27.4432,27.4071,27.4432,11099.0
2016-03-18 12:55:00,30.41,30.41,30.39,30.4,15959.0,27.4432,27.4432,27.4252,27.4342,15959.0
2016-03-18 13:00:00,30.4,30.41,30.34,30.39,19610.0,27.4342,27.4432,27.3801,27.4252,19610.0
2016-03-18 13:05:00,30.39,30.4,30.34,30.35,22990.0,27.4252,27.4342,27.3801,27.3891,22990.0
2016-03-18 13:10:00,30.35,30.39,30.34,30.34,29419.0,27.3891,27.4252,27.3801,27.3801,29419.0
2016-03-18 13:15:00,30.34,30.38,30.33,30.36,13202.0,27.3801,27.4162,27.3711,27.3981,13202.0
2016-03-18 13:20:00,30.36,30.37,30.34,30.37,16482.0,27.3981,27.4071,27.3801,27.4071,16482.0
2016-03-18 13:25:00,30.37,30.39,30.34,30.37,11318.0,27.4071,27.4252,27.3801,27.4071,11318.0
2016-03-18 13:30:00,30.38,30.4,30.35,30.36,20233.0,27.4162,27.4342,27.3891,27.3981,20233.0
2016-03-18 13:35:00,30.37,30.38,30.33,30.35,19589.0,27.4071,27.4162,27.3711,27.3891,19589.0
2016-03-18 13:40:00,30.34,30.36,30.32,30.35,9172.0,27.3801,27.3981,27.362,27.3891,9172.0
2016-03-18 13:45:00,30.36,30.4,30.36,30.39,25596.0,27.3981,27.4342,27.3981,27.4252,25596.0
2016-03-18 13:50:00,30.39,30.4,30.38,30.39,11671.0,27.4252,27.4342,27.4162,27.4252,11671.0
2016-03-18 13:55:00,30.39,30.4,30.36,30.39,31670.0,27.4252,27.4342,27.3981,27.4252,31670.0
2016-03-18 14:00:00,30.4,30.4,30.35,30.36,115995.0,27.4342,27.4342,27.3891,27.3981,115995.0
2016-03-18 14:05:00,30.36,30.38,30.34,30.35,34572.0,27.3981,27.4162,27.3801,27.3891,34572.0
2016-03-18 14:10:00,30.35,30.4,30.35,30.39,128992.0,27.3891,27.4342,27.3891,27.4252,128992.0
2016-03-18 14:15:00,30.39,30.39,30.29,30.33,68022.0,27.4252,27.4252,27.335,27.3711,68022.0
2016-03-18 14:20:00,30.34,30.36,30.29,30.35,101698.0,27.3801,27.3981,27.335,27.3891,101698.0
2016-03-18 14:25:00,30.36,30.36,30.31,30.31,21157.0,27.3981,27.3981,27.353,27.353,21157.0
2016-03-18 14:30:00,30.32,30.34,30.31,30.32,17976.0,27.362,27.3801,27.353,27.362,17976.0
2016-03-18 14:35:00,30.33,30.33,30.3,30.32,23602.0,27.3711,27.3711,27.344,27.362,23602.0
2016-03-18 14:40:00,30.31,30.31,30.28,30.29,32047.0,27.353,27.353,27.3259,27.335,32047.0
2016-03-18 14:45:00,30.29,30.33,30.29,30.33,27409.0,27.335,27.3711,27.335,27.3711,27409.0
2016-03-18 14:50:00,30.33,30.34,30.27,30.27,45690.0,27.3711,27.3801,27.3169,27.3169,45690.0
2016-03-18 14:55:00,30.27,30.28,30.25,30.27,41246.0,27.3169,27.3259,27.2989,27.3169,41246.0
2016-03-18 15:00:00,30.26,30.28,30.26,30.28,70635.0,27.3079,27.3259,27.3079,27.3259,70635.0
2016-03-18 15:05:00,30.27,30.3,30.26,30.29,101977.0,27.3169,27.344,27.3079,27.335,101977.0
2016-03-18 15:10:00,30.29,30.37,30.28,30.37,105985.0,27.335,27.4071,27.3259,27.4071,105985.0
2016-03-18 15:15:00,30.37,30.39,30.33,30.36,64998.0,27.4071,27.4252,27.3711,27.3981,64998.0
2016-03-18 15:20:00,30.36,30.37,30.33,30.34,73910.0,27.3981,27.4071,27.3711,27.3801,73910.0
2016-03-18 15:25:00,30.34,30.34,30.3,30.31,92609.0,27.3801,27.3801,27.344,27.353,92609.0
2016-03-18 15:30:00,30.31,30.32,30.25,30.29,105077.0,27.353,27.362,27.2989,27.335,105077.0
2016-03-18 15:35:00,30.3,30.32,30.28,30.3,31959.0,27.344,27.362,27.3259,27.344,31959.0
2016-03-18 15:40:00,30.3,30.34,30.29,30.3,41642.0,27.344,27.3801,27.335,27.344,41642.0
2016-03-18 15:45:00,30.3,30.32,30.26,30.27,173984.0,27.344,27.362,27.3079,27.3169,173984.0
2016-03-18 15:50:00,30.27,30.28,30.21,30.21,158094.0,27.3169,27.3259,27.2628,27.2628,158094.0
2016-03-18 15:55:00,30.21,30.22,30.18,30.19,471556.0,27.2628,27.2718,27.2357,27.2447,471556.0
2016-03-21 09:30:00,30.27,30.45,30.06,30.45,38203.0,27.3169,27.4793,27.1274,27.4793,38203.0
2016-03-21 09:35:00,30.41,30.41,30.23,30.25,53239.0,27.4432,27.4432,27.2808,27.2989,53239.0
2016-03-21 09:40:00,30.24,30.25,30.12,30.17,64206.0,27.2898,27.2989,27.1815,27.2267,64206.0
2016-03-21 09:45:00,30.18,30.19,29.89,29.96,146786.0,27.2357,27.2447,26.974,27.0371,146786.0
2016-03-21 09:50:00,29.96,29.97,29.63,29.72,138211.0,27.0371,27.0462,26.7393,26.8206,138211.0
2016-03-21 09:55:00,29.72,29.83,29.68,29.76,101626.0,26.8206,26.9198,26.7845,26.8567,101626.0
2016-03-21 10:00:00,29.74,29.8,29.66,29.69,113145.0,26.8386,26.8928,26.7664,26.7935,113145.0
2016-03-21 10:05:00,29.69,29.72,29.5,29.51,149472.0,26.7935,26.8206,26.622,26.631,149472.0
2016-03-21 10:10:00,29.51,29.75,29.51,29.74,107449.0,26.631,26.8476,26.631,26.8386,107449.0
2016-03-21 10:15:00,29.74,29.75,29.66,29.75,50985.0,26.8386,26.8476,26.7664,26.8476,50985.0
2016-03-21 10:20:00,29.74,29.81,29.7,29.7,50929.0,26.8386,26.9018,26.8025,26.8025,50929.0
2016-03-21 10:25:00,29.7,29.81,29.68,29.79,25788.0,26.8025,26.9018,26.7845,26.8837,25788.0
2016-03-21 10:30:00,29.79,29.84,29.73,29.82,33323.0,26.8837,26.9289,26.8296,26.9108,33323.0
2016-03-21 10:35:00,29.83,29.85,29.76,29.77,18404.0,26.9198,26.9379,26.8567,26.8657,18404.0
2016-03-21 10:40:00,29.76,29.76,29.67,29.68,22681.0,26.8567,26.8567,26.7754,26.7845,22681.0
2016-03-21 10:45:00,29.67,29.75,29.64,29.71,19136.0,26.7754,26.8476,26.7484,26.8115,19136.0
2016-03-21 10:50:00,29.71,29.75,29.69,29.74,22812.0,26.8115,26.8476,26.7935,26.8386,22812.0
2016-03-21 10:55:00,29.73,29.75,29.71,29.72,26509.0,26.8296,26.8476,26.8115,26.8206,26509.0
2016-03-21 11:00:00,29.71,29.79,29.71,29.79,25971.0,26.8115,26.8837,26.8115,26.8837,25971.0
2016-03-21 11:05:00,29.79,29.94,29.79,29.93,50190.0,26.8837,27.0191,26.8837,27.0101,50190.0
2016-03-21 11:10:00,29.93,29.97,29.86,29.95,59684.0,27.0101,27.0462,26.9469,27.0281,59684.0
2016-03-21 11:15:00,29.95,30.07,29.95,30.06,39666.0,27.0281,27.1364,27.0281,27.1274,39666.0
2016-03-21 11:20:00,30.05,30.09,30.03,30.05,25341.0,27.1184,27.1545,27.1003,27.1184,25341.0
2016-03-21 11:25:00,30.05,30.07,30.03,30.05,51017.0,27.1184,27.1364,27.1003,27.1184,51017.0
2016-03-21 11:30:00,30.05,30.06,29.96,30.02,36914.0,27.1184,27.1274,27.0371,27.0913,36914.0
2016-03-21 11:35:00,30.02,30.02,29.95,29.98,17341.0,27.0913,27.0913,27.0281,27.0552,17341.0
2016-03-21 11:40:00,29.98,29.99,29.91,29.95,27597.0,27.0552,27.0642,26.992,27.0281,27597.0
2016-03-21 11:45:00,29.94,29.97,29.9,29.92,30401.0,27.0191,27.0462,26.983,27.0011,30401.0
2016-03-21 11:50:00,29.92,29.96,29.91,29.93,50243.0,27.0011,27.0371,26.992,27.0101,50243.0
2016-03-21 11:55:00,29.94,29.96,29.88,29.89,25244.0,27.0191,27.0371,26.965,26.974,25244.0
2016-03-21 12:00:00,29.88,29.92,29.86,29.9,21947.0,26.965,27.0011,26.9469,26.983,21947.0
2016-03-21 12:05:00,29.9,29.97,29.89,29.96,53331.0,26.983,27.0462,26.974,27.0371,53331.0
2016-03-21 12:10:00,29.98,29.99,29.91,29.92,90604.0,27.0552,27.0642,26.992,27.0011,90604.0
2016-03-21 12:15:00,29.92,29.96,29.86,29.86,40651.0,27.0011,27.0371,26.9469,26.9469,40651.0
2016-03-21 12:20:00,29.87,29.92,29.85,29.9,37874.0,26.9559,27.0011,26.9379,26.983,37874.0
2016-03-21 12:25:00,29.9,29.9,29.87,29.89,10811.0,26.983,26.983,26.9559,26.974,10811.0
2016-03-21 12:30:00,29.89,29.92,29.87,29.91,25720.0,26.974,27.0011,26.9559,26.992,25720.0
2016-03-21 12:35:00,29.92,29.94,29.91,29.93,37406.0,27.0011,27.0191,26.992,27.0101,37406.0
2016-03-21 12:40:00,29.93,29.93,29.85,29.9,70101.0,27.0101,27.0101,26.9379,26.983,70101.0
2016-03-21 12:45:00,29.91,29.95,29.89,29.9,15405.0,26.992,27.0281,26.974,26.983,15405.0
2016-03-21 12:50:00,29.9,29.9,29.86,29.88,12095.0,26.983,26.983,26.9469,26.965,12095.0
2016-03-21 12:55:00,29.88,29.95,29.88,29.9,35660.0,26.965,27.0281,26.965,26.983,35660.0
2016-03-21 13:00:00,29.9,29.93,29.89,29.91,8939.0,26.983,27.0101,26.974,26.992,8939.0
2016-03-21 13:05:00,29.91,29.94,29.89,29.93,78827.0,26.992,27.0191,26.974,27.0101,78827.0
2016-03-21 13:10:00,29.93,29.94,29.88,29.92,48948.0,27.0101,27.0191,26.965,27.0011,48948.0
2016-03-21 13:15:00,29.92,29.95,29.91,29.95,18179.0,27.0011,27.0281,26.992,27.0281,18179.0
2016-03-21 13:20:00,29.96,29.96,29.9,29.95,107280.0,27.0371,27.0371,26.983,27.0281,107280.0
2016-03-21 13:25:00,29.95,29.99,29.92,29.97,84871.0,27.0281,27.0642,27.0011,27.0462,84871.0
2016-03-21 13:30:00,29.97,30.02,29.92,30.02,179672.0,27.0462,27.0913,27.0011,27.0913,179672.0
2016-03-21 13:35:00,30.01,30.02,29.91,29.92,52573.0,27.0823,27.0913,26.992,27.0011,52573.0
2016-03-21 13:40:00,29.92,29.95,29.9,29.93,53982.0,27.0011,27.0281,26.983,27.0101,53982.0
2016-03-21 13:45:00,29.93,29.93,29.87,29.88,40194.0,27.0101,27.0101,26.9559,26.965,40194.0
2016-03-21 13:50:00,29.87,29.92,29.87,29.91,28763.0,26.9559,27.0011,26.9559,26.992,28763.0
2016-03-21 13:55:00,29.91,29.95,29.89,29.94,29581.0,26.992,27.0281,26.974,27.0191,29581.0
2016-03-21 14:00:00,29.94,29.95,29.9,29.93,62592.0,27.0191,27.0281,26.983,27.0101,62592.0
2016-03-21 14:05:00,29.93,29.94,29.9,29.93,47897.0,27.0101,27.0191,26.983,27.0101,47897.0
2016-03-21 14:10:00,29.92,29.93,29.88,29.89,20610.0,27.0011,27.0101,26.965,26.974,20610.0
2016-03-21 14:15:00,29.89,29.95,29.89,29.92,66240.0,26.974,27.0281,26.974,27.0011,66240.0
2016-03-21 14:20:00,29.91,29.93,29.89,29.92,45776.0,26.992,27.0101,26.974,27.0011,45776.0
2016-03-21 14:25:00,29.92,29.94,29.9,29.92,28844.0,27.0011,27.0191,26.983,27.0011,28844.0
2016-03-21 14:30:00,29.92,29.93,29.9,29.9,24370.0,27.0011,27.0101,26.983,26.983,24370.0
2016-03-21 14:35:00,29.91,29.92,29.88,29.91,27838.0,26.992,27.0011,26.965,26.992,27838.0
2016-03-21 14:40:00,29.91,29.92,29.88,29.9,15859.0,26.992,27.0011,26.965,26.983,15859.0
2016-03-21 14:45:00,29.9,29.9,29.87,29.87,12191.0,26.983,26.983,26.9559,26.9559,12191.0
2016-03-21 14:50:00,29.87,29.92,29.87,29.91,16394.0,26.9559,27.0011,26.9559,26.992,16394.0
2016-03-21 14:55:00,29.9,29.91,29.88,29.89,8725.0,26.983,26.992,26.965,26.974,8725.0
2016-03-21 15:00:00,29.88,29.9,29.88,29.9,17844.0,26.965,26.983,26.965,26.983,17844.0
2016-03-21 15:05:00,29.9,29.94,29.89,29.92,89326.0,26.983,27.0191,26.974,27.0011,89326.0
2016-03-21 15:10:00,29.92,29.94,29.89,29.89,51232.0,27.0011,27.0191,26.974,26.974,51232.0
2016-03-21 15:15:00,29.89,29.9,29.86,29.87,24158.0,26.974,26.983,26.9469,26.9559,24158.0
2016-03-21 15:20:00,29.87,29.89,29.86,29.86,19854.0,26.9559,26.974,26.9469,26.9469,19854.0
2016-03-21 15:25:00,29.86,29.9,29.86,29.88,31547.0,26.9469,26.983,26.9469,26.965,31547.0
2016-03-21 15:30:00,29.87,29.89,29.82,29.87,45395.0,26.9559,26.974,26.9108,26.9559,45395.0
2016-03-21 15:35:00,29.88,29.91,29.85,29.88,49328.0,26.965,26.992,26.9379,26.965,49328.0
2016-03-21 15:40:00,29.89,29.92,29.87,29.87,64583.0,26.974,27.0011,26.9559,26.9559,64583.0
2016-03-21 15:45:00,29.88,29.9,29.87,29.87,82636.0,26.965,26.983,26.9559,26.9559,82636.0
2016-03-21 15:50:00,29.88,29.91,29.87,29.9,54028.0,26.965,26.992,26.9559,26.983,54028.0
2016-03-21 15:55:00,29.9,29.96,29.89,29.92,329107.0,26.983,27.0371,26.974,27.0011,329107.0
2016-03-22 09:30:00,29.67,29.81,29.61,29.8,37576.0,26.7754,26.9018,26.7213,26.8928,37576.0
2016-03-22 09:35:00,29.8,29.81,29.67,29.71,90256.0,26.8928,26.9018,26.7754,26.8115,90256.0
2016-03-22 09:40:00,29.71,29.72,29.61,29.66,68122.0,26.8115,26.8206,26.7213,26.7664,68122.0
2016-03-22 09:45:00,29.67,29.77,29.62,29.66,42045.0,26.7754,26.8657,26.7303,26.7664,42045.0
2016-03-22 09:50:00,29.66,29.82,29.65,29.82,16642.0,26.7664,26.9108,26.7574,26.9108,16642.0
2016-03-22 09:55:00,29.83,29.88,29.76,29.88,58685.0,26.9198,26.965,26.8567,26.965,58685.0
2016-03-22 10:00:00,29.88,29.96,29.86,29.96,90353.0,26.965,27.0371,26.9469,27.0371,90353.0
2016-03-22 10:05:00,29.95,30.07,29.94,29.97,59554.0,27.0281,27.1364,27.0191,27.0462,59554.0
2016-03-22 10:10:00,29.97,30.02,29.97,30.0,57559.0,27.0462,27.0913,27.0462,27.0732,57559.0
2016-03-22 10:15:00,30.0,30.0,29.92,29.97,26248.0,27.0732,27.0732,27.0011,27.0462,26248.0
2016-03-22 10:20:00,29.98,30.02,29.96,29.99,50554.0,27.0552,27.0913,27.0371,27.0642,50554.0
2016-03-22 10:25:00,29.98,30.0,29.92,29.99,41804.0,27.0552,27.0732,27.0011,27.0642,41804.0
2016-03-22 10:30:00,29.99,30.03,29.98,30.01,16491.0,27.0642,27.1003,27.0552,27.0823,16491.0
2016-03-22 10:35:00,30.02,30.11,30.01,30.11,46749.0,27.0913,27.1725,27.0823,27.1725,46749.0
2016-03-22 10:40:00,30.1,30.1,30.0,30.0,39598.0,27.1635,27.1635,27.0732,27.0732,39598.0
2016-03-22 10:45:00,30.01,30.03,29.92,29.95,42883.0,27.0823,27.1003,27.0011,27.0281,42883.0
2016-03-22 10:50:00,29.94,29.97,29.87,29.93,52095.0,27.0191,27.0462,26.9559,27.0101,52095.0
2016-03-22 10:55:00,29.94,29.95,29.87,29.87,31306.0,27.0191,27.0281,26.9559,26.9559,31306.0
2016-03-22 11:00:00,29.87,29.91,29.86,29.91,19049.0,26.9559,26.992,26.9469,26.992,19049.0
2016-03-22 11:05:00,29.9,29.9,29.85,29.85,16376.0,26.983,26.983,26.9379,26.9379,16376.0
2016-03-22 11:10:00,29.86,29.89,29.85,29.87,30933.0,26.9469,26.974,26.9379,26.9559,30933.0
2016-03-22 11:15:00,29.88,29.91,29.87,29.89,20870.0,26.965,26.992,26.9559,26.974,20870.0
2016-03-22 11:20:00,29.89,29.89,29.85,29.86,15578.0,26.974,26.974,26.9379,26.9469,15578.0
2016-03-22 11:25:00,29.86,29.91,29.85,29.9,13759.0,26.9469,26.992,26.9379,26.983,13759.0
2016-03-22 11:30:00,29.89,29.91,29.86,29.87,15556.0,26.974,26.992,26.9469,26.9559,15556.0
2016-03-22 11:35:00,29.87,29.91,29.87,29.88,18078.0,26.9559,26.992,26.9559,26.965,18078.0
2016-03-22 11:40:00,29.87,29.92,29.86,29.92,26079.0,26.9559,27.0011,26.9469,27.0011,26079.0
2016-03-22 11:45:00,29.91,29.92,29.85,29.85,50320.0,26.992,27.0011,26.9379,26.9379,50320.0
2016-03-22 11:50:00,29.85,29.87,29.82,29.82,11150.0,26.9379,26.9559,26.9108,26.9108,11150.0
2016-03-22 11:55:00,29.82,29.87,29.81,29.86,14343.0,26.9108,26.9559,26.9018,26.9469,14343.0
2016-03-22 12:00:00,29.86,29.87,29.84,29.85,15842.0,26.9469,26.9559,26.9289,26.9379,15842.0
2016-03-22 12:05:00,29.85,29.87,29.83,29.84,10450.0,26.9379,26.9559,26.9198,26.9289,10450.0
2016-03-22 12:10:00,29.85,29.85,29.82,29.85,12733.0,26.9379,26.9379,26.9108,26.9379,12733.0
2016-03-22 12:15:00,29.85,29.89,29.85,29.86,9599.0,26.9379,26.974,26.9379,26.9469,9599.0
2016-03-22 12:20:00,29.86,29.9,29.86,29.88,14705.0,26.9469,26.983,26.9469,26.965,14705.0
2016-03-22 12:25:00,29.87,29.91,29.87,29.9,33776.0,26.9559,26.992,26.9559,26.983,33776.0
2016-03-22 12:30:00,29.89,29.9,29.86,29.89,20340.0,26.974,26.983,26.9469,26.974,20340.0
2016-03-22 12:35:00,29.87,29.9,29.87,29.88,16559.0,26.9559,26.983,26.9559,26.965,16559.0
2016-03-22 12:40:00,29.88,29.91,29.87,29.89,19097.0,26.965,26.992,26.9559,26.974,19097.0
2016-03-22 12:45:00,29.9,29.91,29.87,29.88,19706.0,26.983,26.992,26.9559,26.965,19706.0
2016-03-22 12:50:00,29.87,29.92,29.87,29.89,20042.0,26.9559,27.0011,26.9559,26.974,20042.0
2016-03-22 12:55:00,29.9,29.92,29.89,29.92,36866.0,26.983,27.0011,26.974,27.0011,36866.0
2016-03-22 13:00:00,29.92,29.92,29.88,29.9,17867.0,27.0011,27.0011,26.965,26.983,17867.0
2016-03-22 13:05:00,29.9,29.91,29.88,29.88,17756.0,26.983,26.992,26.965,26.965,17756.0
2016-03-22 13:10:00,29.88,29.9,29.88,29.9,7953.0,26.965,26.983,26.965,26.983,7953.0
2016-03-22 13:15:00,29.89,29.91,29.89,29.9,9424.0,26.974,26.992,26.974,26.983,9424.0
2016-03-22 13:20:00,29.91,29.92,29.9,29.92,17897.0,26.992,27.0011,26.983,27.0011,17897.0
2016-03-22 13:25:00,29.92,29.92,29.91,29.92,11667.0,27.0011,27.0011,26.992,27.0011,11667.0
2016-03-22 13:30:00,29.92,29.92,29.91,29.92,4077.0,27.0011,27.0011,26.992,27.0011,4077.0
2016-03-22 13:35:00,29.92,29.92,29.89,29.9,28059.0,27.0011,27.0011,26.974,26.983,28059.0
2016-03-22 13:40:00,29.9,29.9,29.86,29.86,8410.0,26.983,26.983,26.9469,26.9469,8410.0
2016-03-22 13:45:00,29.86,29.91,29.85,29.91,23094.0,26.9469,26.992,26.9379,26.992,23094.0
2016-03-22 13:50:00,29.9,29.92,29.88,29.88,30513.0,26.983,27.0011,26.965,26.965,30513.0
2016-03-22 13:55:00,29.88,29.9,29.87,29.88,19770.0,26.965,26.983,26.9559,26.965,19770.0
2016-03-22 14:00:00,29.87,29.9,29.87,29.89,7845.0,26.9559,26.983,26.9559,26.974,7845.0
2016-03-22 14:05:00,29.9,29.9,29.89,29.9,8701.0,26.983,26.983,26.974,26.983,8701.0
2016-03-22 14:10:00,29.89,29.9,29.87,29.89,21487.0,26.974,26.983,26.9559,26.974,21487.0
2016-03-22 14:15:00,29.89,29.9,29.85,29.88,19683.0,26.974,26.983,26.9379,26.965,19683.0
2016-03-22 14:20:00,29.89,29.89,29.87,29.88,7002.0,26.974,26.974,26.9559,26.965,7002.0
2016-03-22 14:25:00,29.89,29.89,29.87,29.87,11661.0,26.974,26.974,26.9559,26.9559,11661.0
2016-03-22 14:30:00,29.88,29.9,29.88,29.89,12285.0,26.965,26.983,26.965,26.974,12285.0
2016-03-22 14:35:00,29.89,29.91,29.87,29.9,11235.0,26.974,26.992,26.9559,26.983,11235.0
2016-03-22 14:40:00,29.9,29.92,29.89,29.9,7736.0,26.983,27.0011,26.974,26.983,7736.0
2016-03-22 14:45:00,29.91,29.92,29.9,29.91,26989.0,26.992,27.0011,26.983,26.992,26989.0
2016-03-22 14:50:00,29.92,29.92,29.87,29.9,22085.0,27.0011,27.0011,26.9559,26.983,22085.0
2016-03-22 14:55:00,29.9,29.9,29.84,29.85,13915.0,26.983,26.983,26.9289,26.9379,13915.0
2016-03-22 15:00:00,29.85,29.86,29.83,29.85,12861.0,26.9379,26.9469,26.9198,26.9379,12861.0
2016-03-22 15:05:00,29.85,29.86,29.81,29.83,12032.0,26.9379,26.9469,26.9018,26.9198,12032.0
2016-03-22 15:10:00,29.83,29.86,29.83,29.85,9733.0,26.9198,26.9469,26.9198,26.9379,9733.0
2016-03-22 15:15:00,29.85,29.85,29.77,29.79,37506.0,26.9379,26.9379,26.8657,26.8837,37506.0
2016-03-22 15:20:00,29.79,29.82,29.78,29.81,11319.0,26.8837,26.9108,26.8747,26.9018,11319.0
2016-03-22 15:25:00,29.82,29.84,29.81,29.82,11148.0,26.9108,26.9289,26.9018,26.9108,11148.0
2016-03-22 15:30:00,29.83,29.84,29.79,29.81,29311.0,26.9198,26.9289,26.8837,26.9018,29311.0
2016-03-22 15:35:00,29.81,29.83,29.8,29.81,22716.0,26.9018,26.9198,26.8928,26.9018,22716.0
2016-03-22 15:40:00,29.81,29.84,29.8,29.83,25946.0,26.9018,26.9289,26.8928,26.9198,25946.0
2016-03-22 15:45:00,29.83,29.85,29.8,29.83,47693.0,26.9198,26.9379,26.8928,26.9198,47693.0
2016-03-22 15:50:00,29.83,29.85,29.79,29.8,53964.0,26.9198,26.9379,26.8837,26.8928,53964.0
2016-03-22 15:55:00,29.8,29.8,29.76,29.79,135967.0,26.8928,26.8928,26.8567,26.8837,135967.0
2016-03-23 09:30:00,29.82,29.82,29.51,29.55,70717.0,26.9108,26.9108,26.631,26.6671,70717.0
2016-03-23 09:35:00,29.57,29.57,29.43,29.43,98937.0,26.6852,26.6852,26.5589,26.5589,98937.0
2016-03-23 09:40:00,29.43,29.55,29.41,29.54,30477.0,26.5589,26.6671,26.5408,26.6581,30477.0
2016-03-23 09:45:00,29.54,29.63,29.51,29.6,47574.0,26.6581,26.7393,26.631,26.7123,47574.0
2016-03-23 09:50:00,29.59,29.7,29.59,29.68,41898.0,26.7032,26.8025,26.7032,26.7845,41898.0
2016-03-23 09:55:00,29.7,29.7,29.63,29.66,10422.0,26.8025,26.8025,26.7393,26.7664,10422.0
2016-03-23 10:00:00,29.67,29.87,29.63,29.82,64074.0,26.7754,26.9559,26.7393,26.9108,64074.0
2016-03-23 10:05:00,29.81,29.81,29.77,29.81,23753.0,26.9018,26.9018,26.8657,26.9018,23753.0
2016-03-23 10:10:00,29.81,29.84,29.74,29.75,45631.0,26.9018,26.9289,26.8386,26.8476,45631.0
2016-03-23 10:15:00,29.75,29.76,29.66,29.68,33697.0,26.8476,26.8567,26.7664,26.7845,33697.0
2016-03-23 10:20:00,29.68,29.75,29.68,29.73,23524.0,26.7845,26.8476,26.7845,26.8296,23524.0
2016-03-23 10:25:00,29.73,29.75,29.64,29.68,28048.0,26.8296,26.8476,26.7484,26.7845,28048.0
2016-03-23 10:30:00,29.65,29.77,29.62,29.63,37880.0,26.7574,26.8657,26.7303,26.7393,37880.0
2016-03-23 10:35:00,29.64,29.69,29.61,29.67,23424.0,26.7484,26.7935,26.7213,26.7754,23424.0
2016-03-23 10:40:00,29.67,29.72,29.63,29.71,14894.0,26.7754,26.8206,26.7393,26.8115,14894.0
2016-03-23 10:45:00,29.7,29.72,29.66,29.68,23863.0,26.8025,26.8206,26.7664,26.7845,23863.0
2016-03-23 10:50:00,29.66,29.67,29.59,29.6,15548.0,26.7664,26.7754,26.7032,26.7123,15548.0
2016-03-23 10:55:00,29.6,29.64,29.59,29.61,10062.0,26.7123,26.7484,26.7032,26.7213,10062.0
2016-03-23 11:00:00,29.6,29.6,29.53,29.56,23977.0,26.7123,26.7123,26.6491,26.6762,23977.0
2016-03-23 11:05:00,29.56,29.64,29.56,29.62,26536.0,26.6762,26.7484,26.6762,26.7303,26536.0
2016-03-23 11:10:00,29.62,29.62,29.55,29.57,43913.0,26.7303,26.7303,26.6671,26.6852,43913.0
2016-03-23 11:15:00,29.56,29.6,29.49,29.51,20765.0,26.6762,26.7123,26.613,26.631,20765.0
2016-03-23 11:20:00,29.51,29.56,29.47,29.55,35261.0,26.631,26.6762,26.595,26.6671,35261.0
2016-03-23 11:25:00,29.54,29.6,29.53,29.56,17591.0,26.6581,26.7123,26.6491,26.6762,17591.0
2016-03-23 11:30:00,29.57,29.59,29.53,29.54,20199.0,26.6852,26.7032,26.6491,26.6581,20199.0
2016-03-23 11:35:00,29.54,29.55,29.5,29.5,35905.0,26.6581,26.6671,26.622,26.622,35905.0
2016-03-23 11:40:00,29.51,29.51,29.46,29.5,32466.0,26.631,26.631,26.5859,26.622,32466.0
2016-03-23 11:45:00,29.5,29.58,29.5,29.53,80223.0,26.622,26.6942,26.622,26.6491,80223.0
2016-03-23 11:50:00,29.53,29.53,29.5,29.5,25064.0,26.6491,26.6491,26.622,26.622,25064.0
2016-03-23 11:55:00,29.5,29.52,29.47,29.52,30916.0,26.622,26.6401,26.595,26.6401,30916.0
2016-03-23 12:00:00,29.52,29.58,29.5,29.56,18564.0,26.6401,26.6942,26.622,26.6762,18564.0
2016-03-23 12:05:00,29.56,29.61,29.56,29.6,32642.0,26.6762,26.7213,26.6762,26.7123,32642.0
2016-03-23 12:10:00,29.6,29.65,29.59,29.63,17209.0,26.7123,26.7574,26.7032,26.7393,17209.0
2016-03-23 12:15:00,29.62,29.62,29.57,29.58,32866.0,26.7303,26.7303,26.6852,26.6942,32866.0
2016-03-23 12:20:00,29.58,29.6,29.55,29.6,12135.0,26.6942,26.7123,26.6671,26.7123,12135.0
2016-03-23 12:25:00,29.6,29.61,29.54,29.56,22511.0,26.7123,26.7213,26.6581,26.6762,22511.0
2016-03-23 12:30:00,29.57,29.57,29.47,29.48,41883.0,26.6852,26.6852,26.595,26.604,41883.0
2016-03-23 12:35:00,29.48,29.51,29.47,29.5,15388.0,26.604,26.631,26.595,26.622,15388.0
2016-03-23 12:40:00,29.49,29.52,29.48,29.5,30166.0,26.613,26.6401,26.604,26.622,30166.0
2016-03-23 12:45:00,29.49,29.5,29.45,29.48,20353.0,26.613,26.622,26.5769,26.604,20353.0
2016-03-23 12:50:00,29.48,29.48,29.45,29.47,16159.0,26.604,26.604,26.5769,26.595,16159.0
2016-03-23 12:55:00,29.47,29.54,29.45,29.53,31320.0,26.595,26.6581,26.5769,26.6491,31320.0
2016-03-23 13:00:00,29.53,29.53,29.48,29.49,30538.0,26.6491,26.6491,26.604,26.613,30538.0
2016-03-23 13:05:00,29.49,29.5,29.46,29.5,23536.0,26.613,26.622,26.5859,26.622,23536.0
2016-03-23 13:10:00,29.5,29.52,29.48,29.49,41980.0,26.622,26.6401,26.604,26.613,41980.0
2016-03-23 13:15:00,29.49,29.5,29.45,29.45,30353.0,26.613,26.622,26.5769,26.5769,30353.0
2016-03-23 13:20:00,29.46,29.46,29.42,29.43,36227.0,26.5859,26.5859,26.5498,26.5589,36227.0
2016-03-23 13:25:00,29.43,29.48,29.41,29.48,53049.0,26.5589,26.604,26.5408,26.604,53049.0
2016-03-23 13:30:00,29.48,29.48,29.46,29.48,16462.0,26.604,26.604,26.5859,26.604,16462.0
2016-03-23 13:35:00,29.48,29.51,29.46,29.49,21858.0,26.604,26.631,26.5859,26.613,21858.0
2016-03-23 13:40:00,29.49,29.5,29.48,29.5,13690.0,26.613,26.622,26.604,26.622,13690.0
2016-03-23 13:45:00,29.5,29.51,29.45,29.46,19859.0,26.622,26.631,26.5769,26.5859,19859.0
2016-03-23 13:50:00,29.46,29.5,29.45,29.5,8052.0,26.5859,26.622,26.5769,26.622,8052.0
2016-03-23 13:55:00,29.49,29.51,29.48,29.51,13555.0,26.613,26.631,26.604,26.631,13555.0
2016-03-23 14:00:00,29.51,29.58,29.5,29.58,17574.0,26.631,26.6942,26.622,26.6942,17574.0
2016-03-23 14:05:00,29.58,29.6,29.57,29.6,14910.0,26.6942,26.7123,26.6852,26.7123,14910.0
2016-03-23 14:10:00,29.6,29.6,29.58,29.58,10356.0,26.7123,26.7123,26.6942,26.6942,10356.0
2016-03-23 14:15:00,29.59,29.61,29.58,29.58,28071.0,26.7032,26.7213,26.6942,26.6942,28071.0
2016-03-23 14:20:00,29.58,29.6,29.57,29.58,29958.0,26.6942,26.7123,26.6852,26.6942,29958.0
2016-03-23 14:25:00,29.58,29.59,29.52,29.53,43650.0,26.6942,26.7032,26.6401,26.6491,43650.0
2016-03-23 14:30:00,29.53,29.56,29.52,29.55,15180.0,26.6491,26.6762,26.6401,26.6671,15180.0
2016-03-23 14:35:00,29.55,29.56,29.5,29.5,25190.0,26.6671,26.6762,26.622,26.622,25190.0
2016-03-23 14:40:00,29.51,29.51,29.49,29.5,9405.0,26.631,26.631,26.613,26.622,9405.0
2016-03-23 14:45:00,29.49,29.5,29.44,29.44,14358.0,26.613,26.622,26.5679,26.5679,14358.0
2016-03-23 14:50:00,29.43,29.45,29.41,29.42,16624.0,26.5589,26.5769,26.5408,26.5498,16624.0
2016-03-23 14:55:00,29.43,29.45,29.43,29.45,26710.0,26.5589,26.5769,26.5589,26.5769,26710.0
2016-03-23 15:00:00,29.44,29.45,29.42,29.44,25440.0,26.5679,26.5769,26.5498,26.5679,25440.0
2016-03-23 15:05:00,29.44,29.47,29.42,29.43,42231.0,26.5679,26.595,26.5498,26.5589,42231.0
2016-03-23 15:10:00,29.43,29.45,29.42,29.42,48121.0,26.5589,26.5769,26.5498,26.5498,48121.0
2016-03-23 15:15:00,29.43,29.44,29.39,29.41,67280.0,26.5589,26.5679,26.5228,26.5408,67280.0
2016-03-23 15:20:00,29.41,29.45,29.4,29.42,48443.0,26.5408,26.5769,26.5318,26.5498,48443.0
2016-03-23 15:25:00,29.4,29.43,29.37,29.38,100578.0,26.5318,26.5589,26.5047,26.5137,100578.0
2016-03-23 15:30:00,29.38,29.41,29.37,29.4,37139.0,26.5137,26.5408,26.5047,26.5318,37139.0
2016-03-23 15:35:00,29.4,29.41,29.39,29.4,52825.0,26.5318,26.5408,26.5228,26.5318,52825.0
2016-03-23 15:40:00,29.4,29.41,29.37,29.38,77476.0,26.5318,26.5408,26.5047,26.5137,77476.0
2016-03-23 15:45:00,29.37,29.39,29.36,29.38,123978.0,26.5047,26.5228,26.4957,26.5137,123978.0
2016-03-23 15:50:00,29.38,29.39,29.36,29.36,198680.0,26.5137,26.5228,26.4957,26.4957,198680.0
2016-03-23 15:55:00,29.37,29.37,29.31,29.35,500924.0,26.5047,26.5047,26.4506,26.4867,500924.0
2016-03-24 09:30:00,29.43,29.48,29.17,29.22,116172.0,26.5589,26.604,26.3242,26.3693,116172.0
2016-03-24 09:35:00,29.2,29.25,29.08,29.18,88349.0,26.3513,26.3964,26.243,26.3332,88349.0
2016-03-24 09:40:00,29.16,29.29,29.1,29.15,48911.0,26.3152,26.4325,26.261,26.3062,48911.0
2016-03-24 09:45:00,29.17,29.23,29.15,29.22,23160.0,26.3242,26.3784,26.3062,26.3693,23160.0
2016-03-24 09:50:00,29.22,29.31,29.19,29.26,41492.0,26.3693,26.4506,26.3423,26.4054,41492.0
2016-03-24 09:55:00,29.26,29.32,29.2,29.3,54899.0,26.4054,26.4596,26.3513,26.4415,54899.0
2016-03-24 10:00:00,29.3,29.32,29.26,29.27,28716.0,26.4415,26.4596,26.4054,26.4145,28716.0
2016-03-24 10:05:00,29.27,29.34,29.25,29.3,26012.0,26.4145,26.4776,26.3964,26.4415,26012.0
2016-03-24 10:10:00,29.29,29.3,29.23,29.26,23665.0,26.4325,26.4415,26.3784,26.4054,23665.0
2016-03-24 10:15:00,29.26,29.3,29.25,29.26,16453.0,26.4054,26.4415,26.3964,26.4054,16453.0
2016-03-24 10:20:00,29.26,29.33,29.21,29.22,31214.0,26.4054,26.4686,26.3603,26.3693,31214.0
2016-03-24 10:25:00,29.23,29.25,29.2,29.21,16825.0,26.3784,26.3964,26.3513,26.3603,16825.0
2016-03-24 10:30:00,29.21,29.24,29.19,29.2,22344.0,26.3603,26.3874,26.3423,26.3513,22344.0
2016-03-24 10:35:00,29.21,29.24,29.19,29.21,30094.0,26.3603,26.3874,26.3423,26.3603,30094.0
2016-03-24 10:40:00,29.21,29.24,29.18,29.19,61300.0,26.3603,26.3874,26.3332,26.3423,61300.0
2016-03-24 10:45:00,29.19,29.24,29.19,29.21,45500.0,26.3423,26.3874,26.3423,26.3603,45500.0
2016-03-24 10:50:00,29.22,29.23,29.18,29.19,26150.0,26.3693,26.3784,26.3332,26.3423,26150.0
2016-03-24 10:55:00,29.19,29.25,29.18,29.23,31256.0,26.3423,26.3964,26.3332,26.3784,31256.0
2016-03-24 11:00:00,29.23,29.25,29.22,29.24,36380.0,26.3784,26.3964,26.3693,26.3874,36380.0
2016-03-24 11:05:00,29.24,29.24,29.21,29.22,33365.0,26.3874,26.3874,26.3603,26.3693,33365.0
2016-03-24 11:10:00,29.22,29.24,29.19,29.2,12127.0,26.3693,26.3874,26.3423,26.3513,12127.0
2016-03-24 11:15:00,29.19,29.19,29.14,29.19,17557.0,26.3423,26.3423,26.2971,26.3423,17557.0
2016-03-24 11:20:00,29.19,29.21,29.18,29.19,10440.0,26.3423,26.3603,26.3332,26.3423,10440.0
2016-03-24 11:25:00,29.18,29.19,29.15,29.16,12323.0,26.3332,26.3423,26.3062,26.3152,12323.0
2016-03-24 11:30:00,29.16,29.19,29.15,29.17,8746.0,26.3152,26.3423,26.3062,26.3242,8746.0
2016-03-24 11:35:00,29.18,29.21,29.17,29.2,8943.0,26.3332,26.3603,26.3242,26.3513,8943.0
2016-03-24 11:40:00,29.21,29.24,29.21,29.23,36374.0,26.3603,26.3874,26.3603,26.3784,36374.0
2016-03-24 11:45:00,29.22,29.22,29.16,29.19,64703.0,26.3693,26.3693,26.3152,26.3423,64703.0
2016-03-24 11:50:00,29.19,29.21,29.16,29.18,14190.0,26.3423,26.3603,26.3152,26.3332,14190.0
2016-03-24 11:55:00,29.19,29.23,29.17,29.23,18931.0,26.3423,26.3784,26.3242,26.3784,18931.0
2016-03-24 12:00:00,29.22,29.25,29.21,29.23,72039.0,26.3693,26.3964,26.3603,26.3784,72039.0
2016-03-24 12:05:00,29.23,29.25,29.22,29.22,38056.0,26.3784,26.3964,26.3693,26.3693,38056.0
2016-03-24 12:10:00,29.21,29.21,29.17,29.19,15025.0,26.3603,26.3603,26.3242,26.3423,15025.0
2016-03-24 12:15:00,29.2,29.21,29.17,29.17,12193.0,26.3513,26.3603,26.3242,26.3242,12193.0
2016-03-24 12:20:00,29.17,29.21,29.16,29.2,9399.0,26.3242,26.3603,26.3152,26.3513,9399.0
2016-03-24 12:25:00,29.21,29.22,29.18,29.22,13393.0,26.3603,26.3693,26.3332,26.3693,13393.0
2016-03-24 12:30:00,29.22,29.24,29.2,29.21,20007.0,26.3693,26.3874,26.3513,26.3603,20007.0
2016-03-24 12:35:00,29.2,29.23,29.19,29.21,17553.0,26.3513,26.3784,26.3423,26.3603,17553.0
2016-03-24 12:40:00,29.22,29.24,29.21,29.23,24162.0,26.3693,26.3874,26.3603,26.3784,24162.0
2016-03-24 12:45:00,29.24,29.25,29.22,29.23,40050.0,26.3874,26.3964,26.3693,26.3784,40050.0
2016-03-24 12:50:00,29.22,29.24,29.22,29.23,24386.0,26.3693,26.3874,26.3693,26.3784,24386.0
2016-03-24 12:55:00,29.22,29.23,29.21,29.22,24659.0,26.3693,26.3784,26.3603,26.3693,24659.0
2016-03-24 13:00:00,29.22,29.23,29.19,29.21,33976.0,26.3693,26.3784,26.3423,26.3603,33976.0
2016-03-24 13:05:00,29.2,29.24,29.19,29.23,52814.0,26.3513,26.3874,26.3423,26.3784,52814.0
2016-03-24 13:10:00,29.23,29.24,29.2,29.2,33337.0,26.3784,26.3874,26.3513,26.3513,33337.0
2016-03-24 13:15:00,29.19,29.23,29.18,29.21,13960.0,26.3423,26.3784,26.3332,26.3603,13960.0
2016-03-24 13:20:00,29.22,29.24,29.21,29.23,22178.0,26.3693,26.3874,26.3603,26.3784,22178.0
2016-03-24 13:25:00,29.23,29.27,29.22,29.26,27008.0,26.3784,26.4145,26.3693,26.4054,27008.0
2016-03-24 13:30:00,29.27,29.33,29.27,29.33,25895.0,26.4145,26.4686,26.4145,26.4686,25895.0
2016-03-24 13:35:00,29.33,29.36,29.33,29.33,27175.0,26.4686,26.4957,26.4686,26.4686,27175.0
2016-03-24 13:40:00,29.33,29.34,29.31,29.33,24668.0,26.4686,26.4776,26.4506,26.4686,24668.0
2016-03-24 13:45:00,29.33,29.33,29.3,29.3,13450.0,26.4686,26.4686,26.4415,26.4415,13450.0
2016-03-24 13:50:00,29.3,29.31,29.27,29.28,30930.0,26.4415,26.4506,26.4145,26.4235,30930.0
2016-03-24 13:55:00,29.28,29.31,29.27,29.31,31991.0,26.4235,26.4506,26.4145,26.4506,31991.0
2016-03-24 14:00:00,29.31,29.31,29.27,29.27,9765.0,26.4506,26.4506,26.4145,26.4145,9765.0
2016-03-24 14:05:00,29.27,29.29,29.26,29.27,7989.0,26.4145,26.4325,26.4054,26.4145,7989.0
2016-03-24 14:10:00,29.27,29.3,29.27,29.29,16208.0,26.4145,26.4415,26.4145,26.4325,16208.0
2016-03-24 14:15:00,29.3,29.3,29.27,29.29,17799.0,26.4415,26.4415,26.4145,26.4325,17799.0
2016-03-24 14:20:00,29.28,29.3,29.27,29.27,17514.0,26.4235,26.4415,26.4145,26.4145,17514.0
2016-03-24 14:25:00,29.27,29.29,29.26,29.27,33297.0,26.4145,26.4325,26.4054,26.4145,33297.0
2016-03-24 14:30:00,29.27,29.28,29.26,29.27,9645.0,26.4145,26.4235,26.4054,26.4145,9645.0
2016-03-24 14:35:00,29.27,29.28,29.26,29.28,48755.0,26.4145,26.4235,26.4054,26.4235,48755.0
2016-03-24 14:40:00,29.27,29.29,29.26,29.28,45316.0,26.4145,26.4325,26.4054,26.4235,45316.0
2016-03-24 14:45:00,29.28,29.3,29.27,29.3,20733.0,26.4235,26.4415,26.4145,26.4415,20733.0
2016-03-24 14:50:00,29.3,29.3,29.28,29.29,332183.0,26.4415,26.4415,26.4235,26.4325,332183.0
2016-03-24 14:55:00,29.29,29.29,29.26,29.26,16671.0,26.4325,26.4325,26.4054,26.4054,16671.0
2016-03-24 15:00:00,29.27,29.29,29.26,29.29,9203.0,26.4145,26.4325,26.4054,26.4325,9203.0
2016-03-24 15:05:00,29.29,29.31,29.28,29.3,30898.0,26.4325,26.4506,26.4235,26.4415,30898.0
2016-03-24 15:10:00,29.31,29.35,29.3,29.34,37708.0,26.4506,26.4867,26.4415,26.4776,37708.0
2016-03-24 15:15:00,29.34,29.35,29.33,29.34,31895.0,26.4776,26.4867,26.4686,26.4776,31895.0
2016-03-24 15:20:00,29.34,29.34,29.31,29.34,41081.0,26.4776,26.4776,26.4506,26.4776,41081.0
2016-03-24 15:25:00,29.34,29.34,29.3,29.32,41982.0,26.4776,26.4776,26.4415,26.4596,41982.0
2016-03-24 15:30:00,29.31,29.33,29.29,29.33,47334.0,26.4506,26.4686,26.4325,26.4686,47334.0
2016-03-24 15:35:00,29.33,29.35,29.31,29.35,51049.0,26.4686,26.4867,26.4506,26.4867,51049.0
2016-03-24 15:40:00,29.34,29.4,29.34,29.4,33644.0,26.4776,26.5318,26.4776,26.5318,33644.0
2016-03-24 15:45:00,29.4,29.42,29.38,29.42,56334.0,26.5318,26.5498,26.5137,26.5498,56334.0
2016-03-24 15:50:00,29.41,29.41,29.4,29.4,50154.0,26.5408,26.5408,26.5318,26.5318,50154.0
2016-03-24 15:55:00,29.4,29.41,29.38,29.41,108972.0,26.5318,26.5408,26.5137,26.5408,108972.0
2016-03-28 09:30:00,29.46,29.54,29.44,29.5,26529.0,26.5859,26.6581,26.5679,26.622,26529.0
2016-03-28 09:35:00,29.51,29.52,29.33,29.35,23211.0,26.631,26.6401,26.4686,26.4867,23211.0
2016-03-28 09:40:00,29.32,29.34,29.28,29.34,17209.0,26.4596,26.4776,26.4235,26.4776,17209.0
2016-03-28 09:45:00,29.34,29.35,29.3,29.32,17473.0,26.4776,26.4867,26.4415,26.4596,17473.0
2016-03-28 09:50:00,29.33,29.4,29.33,29.4,11699.0,26.4686,26.5318,26.4686,26.5318,11699.0
2016-03-28 09:55:00,29.41,29.49,29.39,29.48,6429.0,26.5408,26.613,26.5228,26.604,6429.0
2016-03-28 10:00:00,29.49,29.6,29.48,29.58,50642.0,26.613,26.7123,26.604,26.6942,50642.0
2016-03-28 10:05:00,29.58,29.68,29.58,29.64,32574.0,26.6942,26.7845,26.6942,26.7484,32574.0
2016-03-28 10:10:00,29.65,29.66,29.59,29.63,21354.0,26.7574,26.7664,26.7032,26.7393,21354.0
2016-03-28 10:15:00,29.63,29.7,29.62,29.69,12536.0,26.7393,26.8025,26.7303,26.7935,12536.0
2016-03-28 10:20:00,29.7,29.71,29.67,29.71,26225.0,26.8025,26.8115,26.7754,26.8115,26225.0
2016-03-28 10:25:00,29.72,29.74,29.68,29.68,11779.0,26.8206,26.8386,26.7845,26.7845,11779.0
2016-03-28 10:30:00,29.66,29.66,29.62,29.66,18945.0,26.7664,26.7664,26.7303,26.7664,18945.0
2016-03-28 10:35:00,29.65,29.66,29.61,29.62,15057.0,26.7574,26.7664,26.7213,26.7303,15057.0
2016-03-28 10:40:00,29.6,29.61,29.54,29.56,14526.0,26.7123,26.7213,26.6581,26.6762,14526.0
2016-03-28 10:45:00,29.56,29.61,29.51,29.61,23308.0,26.6762,26.7213,26.631,26.7213,23308.0
2016-03-28 10:50:00,29.61,29.65,29.57,29.57,22644.0,26.7213,26.7574,26.6852,26.6852,22644.0
2016-03-28 10:55:00,29.58,29.58,29.54,29.54,12496.0,26.6942,26.6942,26.6581,26.6581,12496.0
2016-03-28 11:00:00,29.55,29.59,29.53,29.55,13304.0,26.6671,26.7032,26.6491,26.6671,13304.0
2016-03-28 11:05:00,29.55,29.58,29.53,29.53,8286.0,26.6671,26.6942,26.6491,26.6491,8286.0
2016-03-28 11:10:00,29.53,29.56,29.52,29.53,6309.0,26.6491,26.6762,26.6401,26.6491,6309.0
2016-03-28 11:15:00,29.53,29.54,29.5,29.51,9300.0,26.6491,26.6581,26.622,26.631,9300.0
2016-03-28 11:20:00,29.5,29.52,29.47,29.51,19160.0,26.622,26.6401,26.595,26.631,19160.0
2016-03-28 11:25:00,29.5,29.52,29.49,29.5,17273.0,26.622,26.6401,26.613,26.622,17273.0
2016-03-28 11:30:00,29.5,29.52,29.48,29.5,18429.0,26.622,26.6401,26.604,26.622,18429.0
2016-03-28 11:35:00,29.5,29.52,29.48,29.48,11492.0,26.622,26.6401,26.604,26.604,11492.0
2016-03-28 11:40:00,29.47,29.48,29.46,29.46,6509.0,26.595,26.604,26.5859,26.5859,6509.0
2016-03-28 11:45:00,29.46,29.5,29.46,29.5,7842.0,26.5859,26.622,26.5859,26.622,7842.0
2016-03-28 11:50:00,29.5,29.51,29.48,29.49,23877.0,26.622,26.631,26.604,26.613,23877.0
2016-03-28 11:55:00,29.48,29.54,29.48,29.54,13508.0,26.604,26.6581,26.604,26.6581,13508.0
2016-03-28 12:00:00,29.54,29.54,29.51,29.52,10728.0,26.6581,26.6581,26.631,26.6401,10728.0
2016-03-28 12:05:00,29.52,29.53,29.5,29.51,37138.0,26.6401,26.6491,26.622,26.631,37138.0
2016-03-28 12:10:00,29.5,29.5,29.44,29.48,21693.0,26.622,26.622,26.5679,26.604,21693.0
2016-03-28 12:15:00,29.47,29.5,29.47,29.49,8072.0,26.595,26.622,26.595,26.613,8072.0
2016-03-28 12:20:00,29.49,29.51,29.48,29.49,14084.0,26.613,26.631,26.604,26.613,14084.0
2016-03-28 12:25:00,29.49,29.5,29.45,29.5,17793.0,26.613,26.622,26.5769,26.622,17793.0
2016-03-28 12:30:00,29.5,29.54,29.48,29.5,76013.0,26.622,26.6581,26.604,26.622,76013.0
2016-03-28 12:35:00,29.5,29.58,29.49,29.57,30799.0,26.622,26.6942,26.613,26.6852,30799.0
2016-03-28 12:40:00,29.57,29.58,29.56,29.58,15505.0,26.6852,26.6942,26.6762,26.6942,15505.0
2016-03-28 12:45:00,29.57,29.6,29.57,29.6,13548.0,26.6852,26.7123,26.6852,26.7123,13548.0
2016-03-28 12:50:00,29.61,29.73,29.61,29.73,365137.0,26.7213,26.8296,26.7213,26.8296,365137.0
2016-03-28 12:55:00,29.73,29.74,29.7,29.7,7394.0,26.8296,26.8386,26.8025,26.8025,7394.0
2016-03-28 13:00:00,29.7,29.78,29.7,29.78,54940.0,26.8025,26.8747,26.8025,26.8747,54940.0
2016-03-28 13:05:00,29.78,29.8,29.74,29.78,65842.0,26.8747,26.8928,26.8386,26.8747,65842.0
2016-03-28 13:10:00,29.78,29.83,29.77,29.8,38032.0,26.8747,26.9198,26.8657,26.8928,38032.0
2016-03-28 13:15:00,29.81,29.81,29.8,29.8,8125.0,26.9018,26.9018,26.8928,26.8928,8125.0
2016-03-28 13:20:00,29.8,29.81,29.77,29.8,14369.0,26.8928,26.9018,26.8657,26.8928,14369.0
2016-03-28 13:25:00,29.8,29.8,29.74,29.75,44968.0,26.8928,26.8928,26.8386,26.8476,44968.0
2016-03-28 13:30:00,29.75,29.76,29.73,29.74,11252.0,26.8476,26.8567,26.8296,26.8386,11252.0
2016-03-28 13:35:00,29.74,29.74,29.69,29.69,5006.0,26.8386,26.8386,26.7935,26.7935,5006.0
2016-03-28 13:40:00,29.7,29.73,29.69,29.71,19236.0,26.8025,26.8296,26.7935,26.8115,19236.0
2016-03-28 13:45:00,29.71,29.74,29.69,29.73,17528.0,26.8115,26.8386,26.7935,26.8296,17528.0
2016-03-28 13:50:00,29.73,29.77,29.72,29.77,24809.0,26.8296,26.8657,26.8206,26.8657,24809.0
2016-03-28 13:55:00,29.77,29.77,29.71,29.72,14720.0,26.8657,26.8657,26.8115,26.8206,14720.0
2016-03-28 14:00:00,29.73,29.82,29.72,29.82,47134.0,26.8296,26.9108,26.8206,26.9108,47134.0
2016-03-28 14:05:00,29.82,29.89,29.81,29.89,64018.0,26.9108,26.974,26.9018,26.974,64018.0
2016-03-28 14:10:00,29.88,29.9,29.85,29.86,35095.0,26.965,26.983,26.9379,26.9469,35095.0
2016-03-28 14:15:00,29.85,29.89,29.85,29.89,27511.0,26.9379,26.974,26.9379,26.974,27511.0
2016-03-28 14:20:00,29.89,29.92,29.87,29.92,57058.0,26.974,27.0011,26.9559,27.0011,57058.0
2016-03-28 14:25:00,29.91,29.92,29.86,29.87,49589.0,26.992,27.0011,26.9469,26.9559,49589.0
2016-03-28 14:30:00,29.86,29.87,29.84,29.86,32913.0,26.9469,26.9559,26.9289,26.9469,32913.0
2016-03-28 14:35:00,29.85,29.88,29.85,29.87,13074.0,26.9379,26.965,26.9379,26.9559,13074.0
2016-03-28 14:40:00,29.88,29.88,29.82,29.83,30783.0,26.965,26.965,26.9108,26.9198,30783.0
2016-03-28 14:45:00,29.83,29.86,29.82,29.82,45237.0,26.9198,26.9469,26.9108,26.9108,45237.0
2016-03-28 14:50:00,29.83,29.84,29.79,29.8,51945.0,26.9198,26.9289,26.8837,26.8928,51945.0
2016-03-28 14:55:00,29.79,29.8,29.75,29.77,48518.0,26.8837,26.8928,26.8476,26.8657,48518.0
2016-03-28 15:00:00,29.78,29.79,29.76,29.79,22517.0,26.8747,26.8837,26.8567,26.8837,22517.0
2016-03-28 15:05:00,29.78,29.84,29.78,29.84,143510.0,26.8747,26.9289,26.8747,26.9289,143510.0
2016-03-28 15:10:00,29.83,29.86,29.82,29.83,29324.0,26.9198,26.9469,26.9108,26.9198,29324.0
2016-03-28 15:15:00,29.83,29.85,29.82,29.85,33179.0,26.9198,26.9379,26.9108,26.9379,33179.0
2016-03-28 15:20:00,29.85,29.87,29.83,29.85,53960.0,26.9379,26.9559,26.9198,26.9379,53960.0
2016-03-28 15:25:00,29.84,29.85,29.8,29.83,52355.0,26.9289,26.9379,26.8928,26.9198,52355.0
2016-03-28 15:30:00,29.82,29.86,29.81,29.82,47311.0,26.9108,26.9469,26.9018,26.9108,47311.0
2016-03-28 15:35:00,29.82,29.84,29.79,29.81,36971.0,26.9108,26.9289,26.8837,26.9018,36971.0
2016-03-28 15:40:00,29.81,29.84,29.8,29.83,41328.0,26.9018,26.9289,26.8928,26.9198,41328.0
2016-03-28 15:45:00,29.83,29.84,29.76,29.8,96702.0,26.9198,26.9289,26.8567,26.8928,96702.0
2016-03-28 15:50:00,29.79,29.8,29.77,29.79,80057.0,26.8837,26.8928,26.8657,26.8837,80057.0
2016-03-28 15:55:00,29.79,29.83,29.79,29.81,256126.0,26.8837,26.9198,26.8837,26.9018,256126.0
2016-03-29 09:30:00,30.03,30.34,29.95,30.31,111239.0,27.1003,27.3801,27.0281,27.353,111239.0
2016-03-29 09:35:00,30.3,30.39,30.13,30.37,62972.0,27.344,27.4252,27.1906,27.4071,62972.0
2016-03-29 09:40:00,30.36,30.4,30.21,30.4,108846.0,27.3981,27.4342,27.2628,27.4342,108846.0
2016-03-29 09:45:00,30.41,30.42,30.3,30.35,54611.0,27.4432,27.4523,27.344,27.3891,54611.0
2016-03-29 09:50:00,30.34,30.54,30.33,30.51,116579.0,27.3801,27.5606,27.3711,27.5335,116579.0
2016-03-29 09:55:00,30.51,30.64,30.51,30.62,83050.0,27.5335,27.6508,27.5335,27.6328,83050.0
2016-03-29 10:00:00,30.63,30.7,30.59,30.66,113134.0,27.6418,27.705,27.6057,27.6689,113134.0
2016-03-29 10:05:00,30.66,30.69,30.55,30.58,81430.0,27.6689,27.6959,27.5696,27.5967,81430.0
2016-03-29 10:10:00,30.59,30.59,30.32,30.32,78632.0,27.6057,27.6057,27.362,27.362,78632.0
2016-03-29 10:15:00,30.32,30.44,30.28,30.43,53701.0,27.362,27.4703,27.3259,27.4613,53701.0
2016-03-29 10:20:00,30.42,30.46,30.36,30.44,101019.0,27.4523,27.4884,27.3981,27.4703,101019.0
2016-03-29 10:25:00,30.45,30.45,30.34,30.39,82329.0,27.4793,27.4793,27.3801,27.4252,82329.0
2016-03-29 10:30:00,30.38,30.46,30.24,30.25,63726.0,27.4162,27.4884,27.2898,27.2989,63726.0
2016-03-29 10:35:00,30.25,30.26,30.22,30.24,40570.0,27.2989,27.3079,27.2718,27.2898,40570.0
2016-03-29 10:40:00,30.24,30.27,30.23,30.25,69173.0,27.2898,27.3169,27.2808,27.2989,69173.0
2016-03-29 10:45:00,30.25,30.29,30.23,30.23,51440.0,27.2989,27.335,27.2808,27.2808,51440.0
2016-03-29 10:50:00,30.23,30.34,30.16,30.31,60681.0,27.2808,27.3801,27.2176,27.353,60681.0
2016-03-29 10:55:00,30.32,30.44,30.31,30.42,37298.0,27.362,27.4703,27.353,27.4523,37298.0
2016-03-29 11:00:00,30.43,30.47,30.41,30.45,37061.0,27.4613,27.4974,27.4432,27.4793,37061.0
2016-03-29 11:05:00,30.45,30.45,30.32,30.36,48618.0,27.4793,27.4793,27.362,27.3981,48618.0
2016-03-29 11:10:00,30.37,30.42,30.35,30.38,34878.0,27.4071,27.4523,27.3891,27.4162,34878.0
2016-03-29 11:15:00,30.38,30.43,30.37,30.38,32191.0,27.4162,27.4613,27.4071,27.4162,32191.0
2016-03-29 11:20:00,30.38,30.45,30.35,30.38,62324.0,27.4162,27.4793,27.3891,27.4162,62324.0
2016-03-29 11:25:00,30.38,30.38,30.26,30.35,89485.0,27.4162,27.4162,27.3079,27.3891,89485.0
2016-03-29 11:30:00,30.35,30.37,30.21,30.21,62650.0,27.3891,27.4071,27.2628,27.2628,62650.0
2016-03-29 11:35:00,30.21,30.21,30.14,30.14,52878.0,27.2628,27.2628,27.1996,27.1996,52878.0
2016-03-29 11:40:00,30.14,30.21,30.09,30.21,79441.0,27.1996,27.2628,27.1545,27.2628,79441.0
2016-03-29 11:45:00,30.2,30.35,30.2,30.34,56625.0,27.2537,27.3891,27.2537,27.3801,56625.0
2016-03-29 11:50:00,30.35,30.42,30.27,30.3,69407.0,27.3891,27.4523,27.3169,27.344,69407.0
2016-03-29 11:55:00,30.3,30.31,30.22,30.25,56608.0,27.344,27.353,27.2718,27.2989,56608.0
2016-03-29 12:00:00,30.25,30.28,30.24,30.27,30335.0,27.2989,27.3259,27.2898,27.3169,30335.0
2016-03-29 12:05:00,30.28,30.36,30.28,30.32,29948.0,27.3259,27.3981,27.3259,27.362,29948.0
2016-03-29 12:10:00,30.31,30.32,30.24,30.29,28703.0,27.353,27.362,27.2898,27.335,28703.0
2016-03-29 12:15:00,30.28,30.29,30.18,30.24,39232.0,27.3259,27.335,27.2357,27.2898,39232.0
2016-03-29 12:20:00,30.25,30.42,30.25,30.34,63323.0,27.2989,27.4523,27.2989,27.3801,63323.0
2016-03-29 12:25:00,30.33,30.49,30.33,30.49,30239.0,27.3711,27.5154,27.3711,27.5154,30239.0
2016-03-29 12:30:00,30.49,30.52,30.42,30.45,46545.0,27.5154,27.5425,27.4523,27.4793,46545.0
2016-03-29 12:35:00,30.45,30.56,30.45,30.52,60298.0,27.4793,27.5786,27.4793,27.5425,60298.0
2016-03-29 12:40:00,30.52,30.72,30.52,30.71,75460.0,27.5425,27.723,27.5425,27.714,75460.0
2016-03-29 12:45:00,30.71,30.72,30.54,30.56,35270.0,27.714,27.723,27.5606,27.5786,35270.0
2016-03-29 12:50:00,30.55,30.6,30.48,30.49,99941.0,27.5696,27.6147,27.5064,27.5154,99941.0
2016-03-29 12:55:00,30.49,30.5,30.36,30.37,80351.0,27.5154,27.5245,27.3981,27.4071,80351.0
2016-03-29 13:00:00,30.37,30.47,30.35,30.44,117598.0,27.4071,27.4974,27.3891,27.4703,117598.0
2016-03-29 13:05:00,30.44,30.54,30.42,30.53,63720.0,27.4703,27.5606,27.4523,27.5515,63720.0
2016-03-29 13:10:00,30.52,30.59,30.51,30.58,51252.0,27.5425,27.6057,27.5335,27.5967,51252.0
2016-03-29 13:15:00,30.59,30.61,30.58,30.6,35298.0,27.6057,27.6237,27.5967,27.6147,35298.0
2016-03-29 13:20:00,30.6,30.6,30.51,30.51,42533.0,27.6147,27.6147,27.5335,27.5335,42533.0
2016-03-29 13:25:00,30.52,30.57,30.5,30.56,34588.0,27.5425,27.5876,27.5245,27.5786,34588.0
2016-03-29 13:30:00,30.56,30.63,30.55,30.6,76138.0,27.5786,27.6418,27.5696,27.6147,76138.0
2016-03-29 13:35:00,30.61,30.62,30.54,30.55,29427.0,27.6237,27.6328,27.5606,27.5696,29427.0
2016-03-29 13:40:00,30.56,30.64,30.54,30.63,82529.0,27.5786,27.6508,27.5606,27.6418,82529.0
2016-03-29 13:45:00,30.63,30.63,30.56,30.58,26071.0,27.6418,27.6418,27.5786,27.5967,26071.0
2016-03-29 13:50:00,30.58,30.68,30.57,30.57,123490.0,27.5967,27.6869,27.5876,27.5876,123490.0
2016-03-29 13:55:00,30.57,30.58,30.53,30.55,30228.0,27.5876,27.5967,27.5515,27.5696,30228.0
2016-03-29 14:00:00,30.55,30.62,30.54,30.61,39039.0,27.5696,27.6328,27.5606,27.6237,39039.0
2016-03-29 14:05:00,30.62,30.67,30.6,30.66,89992.0,27.6328,27.6779,27.6147,27.6689,89992.0
2016-03-29 14:10:00,30.66,30.68,30.64,30.67,54407.0,27.6689,27.6869,27.6508,27.6779,54407.0
2016-03-29 14:15:00,30.68,30.73,30.67,30.67,57420.0,27.6869,27.732,27.6779,27.6779,57420.0
2016-03-29 14:20:00,30.67,30.7,30.65,30.67,63965.0,27.6779,27.705,27.6598,27.6779,63965.0
2016-03-29 14:25:00,30.67,30.69,30.66,30.66,38810.0,27.6779,27.6959,27.6689,27.6689,38810.0
2016-03-29 14:30:00,30.67,30.74,30.66,30.7,55578.0,27.6779,27.7411,27.6689,27.705,55578.0
2016-03-29 14:35:00,30.7,30.71,30.65,30.66,38896.0,27.705,27.714,27.6598,27.6689,38896.0
2016-03-29 14:40:00,30.66,30.76,30.65,30.76,85466.0,27.6689,27.7591,27.6598,27.7591,85466.0
2016-03-29 14:45:00,30.76,30.85,30.75,30.85,79472.0,27.7591,27.8403,27.7501,27.8403,79472.0
2016-03-29 14:50:00,30.87,30.87,30.78,30.78,86968.0,27.8584,27.8584,27.7772,27.7772,86968.0
2016-03-29 14:55:00,30.77,30.79,30.74,30.75,79763.0,27.7681,27.7862,27.7411,27.7501,79763.0
2016-03-29 15:00:00,30.75,30.77,30.74,30.76,67776.0,27.7501,27.7681,27.7411,27.7591,67776.0
2016-03-29 15:05:00,30.76,30.76,30.72,30.72,60123.0,27.7591,27.7591,27.723,27.723,60123.0
2016-03-29 15:10:00,30.73,30.73,30.68,30.68,60171.0,27.732,27.732,27.6869,27.6869,60171.0
2016-03-29 15:15:00,30.69,30.72,30.67,30.72,66193.0,27.6959,27.723,27.6779,27.723,66193.0
2016-03-29 15:20:00,30.72,30.74,30.7,30.74,35669.0,27.723,27.7411,27.705,27.7411,35669.0
2016-03-29 15:25:00,30.73,30.74,30.71,30.72,44280.0,27.732,27.7411,27.714,27.723,44280.0
2016-03-29 15:30:00,30.72,30.74,30.67,30.67,84000.0,27.723,27.7411,27.6779,27.6779,84000.0
2016-03-29 15:35:00,30.67,30.75,30.67,30.75,53841.0,27.6779,27.7501,27.6779,27.7501,53841.0
2016-03-29 15:40:00,30.75,30.78,30.74,30.78,160053.0,27.7501,27.7772,27.7411,27.7772,160053.0
2016-03-29 15:45:00,30.77,30.78,30.67,30.71,141081.0,27.7681,27.7772,27.6779,27.714,141081.0
2016-03-29 15:50:00,30.71,30.71,30.67,30.68,164229.0,27.714,27.714,27.6779,27.6869,164229.0
2016-03-29 15:55:00,30.68,30.72,30.68,30.72,217922.0,27.6869,27.723,27.6869,27.723,217922.0
2016-03-30 09:30:00,30.91,31.0,30.84,30.92,77769.0,27.8945,27.9757,27.8313,27.9035,77769.0
2016-03-30 09:35:00,30.92,30.92,30.71,30.78,115424.0,27.9035,27.9035,27.714,27.7772,115424.0
2016-03-30 09:40:00,30.78,30.79,30.54,30.57,112154.0,27.7772,27.7862,27.5606,27.5876,112154.0
2016-03-30 09:45:00,30.58,30.68,30.56,30.63,58808.0,27.5967,27.6869,27.5786,27.6418,58808.0
2016-03-30 09:50:00,30.64,30.64,30.41,30.42,71723.0,27.6508,27.6508,27.4432,27.4523,71723.0
2016-03-30 09:55:00,30.41,30.51,30.37,30.5,53385.0,27.4432,27.5335,27.4071,27.5245,53385.0
2016-03-30 10:00:00,30.5,30.5,30.37,30.39,56109.0,27.5245,27.5245,27.4071,27.4252,56109.0
2016-03-30 10:05:00,30.39,30.48,30.39,30.42,46603.0,27.4252,27.5064,27.4252,27.4523,46603.0
2016-03-30 10:10:00,30.42,30.45,30.34,30.38,31928.0,27.4523,27.4793,27.3801,27.4162,31928.0
2016-03-30 10:15:00,30.39,30.42,30.38,30.42,20135.0,27.4252,27.4523,27.4162,27.4523,20135.0
2016-03-30 10:20:00,30.42,30.45,30.4,30.44,24294.0,27.4523,27.4793,27.4342,27.4703,24294.0
2016-03-30 10:25:00,30.44,30.51,30.4,30.47,51804.0,27.4703,27.5335,27.4342,27.4974,51804.0
2016-03-30 10:30:00,30.48,30.59,30.46,30.59,59165.0,27.5064,27.6057,27.4884,27.6057,59165.0
2016-03-30 10:35:00,30.59,30.66,30.57,30.57,58507.0,27.6057,27.6689,27.5876,27.5876,58507.0
2016-03-30 10:40:00,30.58,30.63,30.58,30.62,14514.0,27.5967,27.6418,27.5967,27.6328,14514.0
2016-03-30 10:45:00,30.61,30.62,30.47,30.49,28810.0,27.6237,27.6328,27.4974,27.5154,28810.0
2016-03-30 10:50:00,30.49,30.54,30.48,30.52,21967.0,27.5154,27.5606,27.5064,27.5425,21967.0
2016-03-30 10:55:00,30.51,30.51,30.47,30.48,38941.0,27.5335,27.5335,27.4974,27.5064,38941.0
2016-03-30 11:00:00,30.49,30.49,30.41,30.46,68121.0,27.5154,27.5154,27.4432,27.4884,68121.0
2016-03-30 11:05:00,30.47,30.47,30.33,30.33,61799.0,27.4974,27.4974,27.3711,27.3711,61799.0
2016-03-30 11:10:00,30.33,30.38,30.32,30.34,41697.0,27.3711,27.4162,27.362,27.3801,41697.0
2016-03-30 11:15:00,30.34,30.34,30.28,30.3,26972.0,27.3801,27.3801,27.3259,27.344,26972.0
2016-03-30 11:20:00,30.3,30.34,30.26,30.26,17540.0,27.344,27.3801,27.3079,27.3079,17540.0
2016-03-30 11:25:00,30.26,30.35,30.26,30.3,24808.0,27.3079,27.3891,27.3079,27.344,24808.0
2016-03-30 11:30:00,30.3,30.32,30.28,30.28,36823.0,27.344,27.362,27.3259,27.3259,36823.0
2016-03-30 11:35:00,30.29,30.31,30.26,30.26,25720.0,27.335,27.353,27.3079,27.3079,25720.0
2016-03-30 11:40:00,30.27,30.4,30.25,30.38,28361.0,27.3169,27.4342,27.2989,27.4162,28361.0
2016-03-30 11:45:00,30.38,30.46,30.38,30.43,30351.0,27.4162,27.4884,27.4162,27.4613,30351.0
2016-03-30 11:50:00,30.44,30.45,30.41,30.42,13461.0,27.4703,27.4793,27.4432,27.4523,13461.0
2016-03-30 11:55:00,30.42,30.44,30.37,30.44,11711.0,27.4523,27.4703,27.4071,27.4703,11711.0
2016-03-30 12:00:00,30.45,30.45,30.42,30.44,22073.0,27.4793,27.4793,27.4523,27.4703,22073.0
2016-03-30 12:05:00,30.45,30.46,30.42,30.43,26528.0,27.4793,27.4884,27.4523,27.4613,26528.0
2016-03-30 12:10:00,30.42,30.49,30.42,30.49,33718.0,27.4523,27.5154,27.4523,27.5154,33718.0
2016-03-30 12:15:00,30.49,30.49,30.41,30.41,31845.0,27.5154,27.5154,27.4432,27.4432,31845.0
2016-03-30 12:20:00,30.42,30.44,30.37,30.37,20465.0,27.4523,27.4703,27.4071,27.4071,20465.0
2016-03-30 12:25:00,30.38,30.39,30.31,30.32,76241.0,27.4162,27.4252,27.353,27.362,76241.0
2016-03-30 12:30:00,30.32,30.34,30.3,30.32,69585.0,27.362,27.3801,27.344,27.362,69585.0
2016-03-30 12:35:00,30.33,30.33,30.25,30.26,29078.0,27.3711,27.3711,27.2989,27.3079,29078.0
2016-03-30 12:40:00,30.25,30.26,30.22,30.22,66713.0,27.2989,27.3079,27.2718,27.2718,66713.0
2016-03-30 12:45:00,30.22,30.23,30.19,30.22,29076.0,27.2718,27.2808,27.2447,27.2718,29076.0
2016-03-30 12:50:00,30.21,30.26,30.21,30.22,23225.0,27.2628,27.3079,27.2628,27.2718,23225.0
2016-03-30 12:55:00,30.21,30.26,30.21,30.25,12962.0,27.2628,27.3079,27.2628,27.2989,12962.0
2016-03-30 13:00:00,30.25,30.27,30.17,30.17,41305.0,27.2989,27.3169,27.2267,27.2267,41305.0
2016-03-30 13:05:00,30.17,30.2,30.16,30.2,17681.0,27.2267,27.2537,27.2176,27.2537,17681.0
2016-03-30 13:10:00,30.2,30.24,30.19,30.23,16743.0,27.2537,27.2898,27.2447,27.2808,16743.0
2016-03-30 13:15:00,30.22,30.22,30.18,30.21,22417.0,27.2718,27.2718,27.2357,27.2628,22417.0
2016-03-30 13:20:00,30.2,30.21,30.17,30.21,17807.0,27.2537,27.2628,27.2267,27.2628,17807.0
2016-03-30 13:25:00,30.22,30.24,30.2,30.2,16591.0,27.2718,27.2898,27.2537,27.2537,16591.0
2016-03-30 13:30:00,30.2,30.23,30.16,30.2,24485.0,27.2537,27.2808,27.2176,27.2537,24485.0
2016-03-30 13:35:00,30.19,30.2,30.15,30.18,13787.0,27.2447,27.2537,27.2086,27.2357,13787.0
2016-03-30 13:40:00,30.18,30.24,30.17,30.24,23818.0,27.2357,27.2898,27.2267,27.2898,23818.0
2016-03-30 13:45:00,30.23,30.32,30.22,30.32,23360.0,27.2808,27.362,27.2718,27.362,23360.0
2016-03-30 13:50:00,30.32,30.33,30.23,30.24,39858.0,27.362,27.3711,27.2808,27.2898,39858.0
2016-03-30 13:55:00,30.24,30.25,30.19,30.21,30426.0,27.2898,27.2989,27.2447,27.2628,30426.0
2016-03-30 14:00:00,30.2,30.25,30.2,30.25,57986.0,27.2537,27.2989,27.2537,27.2989,57986.0
2016-03-30 14:05:00,30.25,30.28,30.24,30.26,29175.0,27.2989,27.3259,27.2898,27.3079,29175.0
2016-03-30 14:10:00,30.25,30.29,30.24,30.29,26249.0,27.2989,27.335,27.2898,27.335,26249.0
2016-03-30 14:15:00,30.29,30.3,30.28,30.29,16232.0,27.335,27.344,27.3259,27.335,16232.0
2016-03-30 14:20:00,30.29,30.29,30.22,30.23,22438.0,27.335,27.335,27.2718,27.2808,22438.0
2016-03-30 14:25:00,30.22,30.27,30.2,30.27,26518.0,27.2718,27.3169,27.2537,27.3169,26518.0
2016-03-30 14:30:00,30.28,30.29,30.25,30.27,17119.0,27.3259,27.335,27.2989,27.3169,17119.0
2016-03-30 14:35:00,30.27,30.29,30.25,30.28,20256.0,27.3169,27.335,27.2989,27.3259,20256.0
2016-03-30 14:40:00,30.27,30.28,30.23,30.27,22509.0,27.3169,27.3259,27.2808,27.3169,22509.0
2016-03-30 14:45:00,30.27,30.28,30.24,30.26,18713.0,27.3169,27.3259,27.2898,27.3079,18713.0
2016-03-30 14:50:00,30.26,30.29,30.26,30.29,24520.0,27.3079,27.335,27.3079,27.335,24520.0
2016-03-30 14:55:00,30.29,30.3,30.25,30.26,25200.0,27.335,27.344,27.2989,27.3079,25200.0
2016-03-30 15:00:00,30.26,30.32,30.26,30.3,21725.0,27.3079,27.362,27.3079,27.344,21725.0
2016-03-30 15:05:00,30.29,30.36,30.29,30.34,35781.0,27.335,27.3981,27.335,27.3801,35781.0
2016-03-30 15:10:00,30.33,30.34,30.32,30.33,15721.0,27.3711,27.3801,27.362,27.3711,15721.0
2016-03-30 15:15:00,30.33,30.35,30.28,30.29,38095.0,27.3711,27.3891,27.3259,27.335,38095.0
2016-03-30 15:20:00,30.28,30.32,30.28,30.32,19190.0,27.3259,27.362,27.3259,27.362,19190.0
2016-03-30 15:25:00,30.32,30.32,30.28,30.31,41932.0,27.362,27.362,27.3259,27.353,41932.0
2016-03-30 15:30:00,30.3,30.31,30.24,30.24,35141.0,27.344,27.353,27.2898,27.2898,35141.0
2016-03-30 15:35:00,30.24,30.26,30.18,30.21,65763.0,27.2898,27.3079,27.2357,27.2628,65763.0
2016-03-30 15:40:00,30.21,30.23,30.18,30.18,59750.0,27.2628,27.2808,27.2357,27.2357,59750.0
2016-03-30 15:45:00,30.18,30.2,30.15,30.17,85582.0,27.2357,27.2537,27.2086,27.2267,85582.0
2016-03-30 15:50:00,30.17,30.22,30.17,30.21,138888.0,27.2267,27.2718,27.2267,27.2628,138888.0
2016-03-30 15:55:00,30.21,30.21,30.15,30.17,188108.0,27.2628,27.2628,27.2086,27.2267,188108.0
2016-03-31 09:30:00,30.1,30.33,30.1,30.28,51941.0,27.1635,27.3711,27.1635,27.3259,51941.0
2016-03-31 09:35:00,30.25,30.25,30.02,30.16,41163.0,27.2989,27.2989,27.0913,27.2176,41163.0
2016-03-31 09:40:00,30.16,30.24,30.16,30.23,14905.0,27.2176,27.2898,27.2176,27.2808,14905.0
2016-03-31 09:45:00,30.24,30.25,30.17,30.25,30210.0,27.2898,27.2989,27.2267,27.2989,30210.0
2016-03-31 09:50:00,30.25,30.25,30.0,30.01,49607.0,27.2989,27.2989,27.0732,27.0823,49607.0
2016-03-31 09:55:00,30.01,30.07,29.96,30.07,44062.0,27.0823,27.1364,27.0371,27.1364,44062.0
2016-03-31 10:00:00,30.05,30.13,30.05,30.09,24335.0,27.1184,27.1906,27.1184,27.1545,24335.0
2016-03-31 10:05:00,30.08,30.09,29.99,30.03,30960.0,27.1454,27.1545,27.0642,27.1003,30960.0
2016-03-31 10:10:00,30.04,30.11,30.04,30.08,21334.0,27.1093,27.1725,27.1093,27.1454,21334.0
2016-03-31 10:15:00,30.07,30.08,30.03,30.07,26066.0,27.1364,27.1454,27.1003,27.1364,26066.0
2016-03-31 10:20:00,30.07,30.13,30.0,30.07,116332.0,27.1364,27.1906,27.0732,27.1364,116332.0
2016-03-31 10:25:00,30.07,30.08,30.01,30.01,11725.0,27.1364,27.1454,27.0823,27.0823,11725.0
2016-03-31 10:30:00,30.0,30.04,29.99,30.0,36732.0,27.0732,27.1093,27.0642,27.0732,36732.0
2016-03-31 10:35:00,30.0,30.11,30.0,30.1,24844.0,27.0732,27.1725,27.0732,27.1635,24844.0
2016-03-31 10:40:00,30.09,30.15,30.08,30.15,26821.0,27.1545,27.2086,27.1454,27.2086,26821.0
2016-03-31 10:45:00,30.15,30.18,30.13,30.15,13993.0,27.2086,27.2357,27.1906,27.2086,13993.0
2016-03-31 10:50:00,30.15,30.24,30.14,30.23,24112.0,27.2086,27.2898,27.1996,27.2808,24112.0
2016-03-31 10:55:00,30.23,30.24,30.18,30.2,18169.0,27.2808,27.2898,27.2357,27.2537,18169.0
2016-03-31 11:00:00,30.2,30.21,30.18,30.19,18618.0,27.2537,27.2628,27.2357,27.2447,18618.0
2016-03-31 11:05:00,30.2,30.27,30.19,30.25,26311.0,27.2537,27.3169,27.2447,27.2989,26311.0
2016-03-31 11:10:00,30.25,30.31,30.24,30.3,18303.0,27.2989,27.353,27.2898,27.344,18303.0
2016-03-31 11:15:00,30.3,30.31,30.27,30.28,11962.0,27.344,27.353,27.3169,27.3259,11962.0
2016-03-31 11:20:00,30.27,30.27,30.19,30.22,27505.0,27.3169,27.3169,27.2447,27.2718,27505.0
2016-03-31 11:25:00,30.21,30.23,30.17,30.22,12954.0,27.2628,27.2808,27.2267,27.2718,12954.0
2016-03-31 11:30:00,30.22,30.27,30.21,30.23,13890.0,27.2718,27.3169,27.2628,27.2808,13890.0
2016-03-31 11:35:00,30.23,30.24,30.2,30.23,18048.0,27.2808,27.2898,27.2537,27.2808,18048.0
2016-03-31 11:40:00,30.23,30.25,30.22,30.24,9455.0,27.2808,27.2989,27.2718,27.2898,9455.0
2016-03-31 11:45:00,30.23,30.26,30.23,30.24,11471.0,27.2808,27.3079,27.2808,27.2898,11471.0
2016-03-31 11:50:00,30.24,30.26,30.23,30.25,18023.0,27.2898,27.3079,27.2808,27.2989,18023.0
2016-03-31 11:55:00,30.25,30.27,30.24,30.25,22733.0,27.2989,27.3169,27.2898,27.2989,22733.0
2016-03-31 12:00:00,30.25,30.25,30.22,30.23,19516.0,27.2989,27.2989,27.2718,27.2808,19516.0
2016-03-31 12:05:00,30.23,30.25,30.19,30.19,17931.0,27.2808,27.2989,27.2447,27.2447,17931.0
2016-03-31 12:10:00,30.19,30.2,30.16,30.16,59245.0,27.2447,27.2537,27.2176,27.2176,59245.0
2016-03-31 12:15:00,30.16,30.24,30.14,30.24,26221.0,27.2176,27.2898,27.1996,27.2898,26221.0
2016-03-31 12:20:00,30.24,30.27,30.21,30.27,15300.0,27.2898,27.3169,27.2628,27.3169,15300.0
2016-03-31 12:25:00,30.27,30.29,30.24,30.26,9778.0,27.3169,27.335,27.2898,27.3079,9778.0
2016-03-31 12:30:00,30.26,30.28,30.21,30.21,10677.0,27.3079,27.3259,27.2628,27.2628,10677.0
2016-03-31 12:35:00,30.2,30.22,30.19,30.2,13984.0,27.2537,27.2718,27.2447,27.2537,13984.0
2016-03-31 12:40:00,30.2,30.2,30.16,30.17,12341.0,27.2537,27.2537,27.2176,27.2267,12341.0
2016-03-31 12:45:00,30.17,30.24,30.16,30.24,24893.0,27.2267,27.2898,27.2176,27.2898,24893.0
2016-03-31 12:50:00,30.24,30.26,30.21,30.24,10721.0,27.2898,27.3079,27.2628,27.2898,10721.0
2016-03-31 12:55:00,30.24,30.24,30.21,30.23,5600.0,27.2898,27.2898,27.2628,27.2808,5600.0
2016-03-31 13:00:00,30.23,30.24,30.21,30.23,17359.0,27.2808,27.2898,27.2628,27.2808,17359.0
2016-03-31 13:05:00,30.24,30.33,30.24,30.28,49048.0,27.2898,27.3711,27.2898,27.3259,49048.0
2016-03-31 13:10:00,30.27,30.3,30.26,30.27,17492.0,27.3169,27.344,27.3079,27.3169,17492.0
2016-03-31 13:15:00,30.26,30.28,30.25,30.26,65539.0,27.3079,27.3259,27.2989,27.3079,65539.0
2016-03-31 13:20:00,30.26,30.31,30.26,30.28,19215.0,27.3079,27.353,27.3079,27.3259,19215.0
2016-03-31 13:25:00,30.27,30.29,30.26,30.27,42018.0,27.3169,27.335,27.3079,27.3169,42018.0
2016-03-31 13:30:00,30.27,30.28,30.26,30.27,7606.0,27.3169,27.3259,27.3079,27.3169,7606.0
2016-03-31 13:35:00,30.27,30.27,30.24,30.26,17601.0,27.3169,27.3169,27.2898,27.3079,17601.0
2016-03-31 13:40:00,30.26,30.26,30.21,30.22,14795.0,27.3079,27.3079,27.2628,27.2718,14795.0
2016-03-31 13:45:00,30.22,30.23,30.19,30.19,23319.0,27.2718,27.2808,27.2447,27.2447,23319.0
2016-03-31 13:50:00,30.19,30.2,30.18,30.19,13585.0,27.2447,27.2537,27.2357,27.2447,13585.0
2016-03-31 13:55:00,30.19,30.2,30.14,30.17,16964.0,27.2447,27.2537,27.1996,27.2267,16964.0
2016-03-31 14:00:00,30.16,30.16,30.11,30.13,41260.0,27.2176,27.2176,27.1725,27.1906,41260.0
2016-03-31 14:05:00,30.12,30.24,30.12,30.24,36423.0,27.1815,27.2898,27.1815,27.2898,36423.0
2016-03-31 14:10:00,30.24,30.28,30.23,30.26,16381.0,27.2898,27.3259,27.2808,27.3079,16381.0
2016-03-31 14:15:00,30.26,30.27,30.23,30.27,13848.0,27.3079,27.3169,27.2808,27.3169,13848.0
2016-03-31 14:20:00,30.27,30.27,30.23,30.24,22459.0,27.3169,27.3169,27.2808,27.2898,22459.0
2016-03-31 14:25:00,30.24,30.25,30.2,30.25,25090.0,27.2898,27.2989,27.2537,27.2989,25090.0
2016-03-31 14:30:00,30.25,30.28,30.23,30.27,19635.0,27.2989,27.3259,27.2808,27.3169,19635.0
2016-03-31 14:35:00,30.28,30.28,30.24,30.24,11438.0,27.3259,27.3259,27.2898,27.2898,11438.0
2016-03-31 14:40:00,30.24,30.25,30.23,30.23,17298.0,27.2898,27.2989,27.2808,27.2808,17298.0
2016-03-31 14:45:00,30.22,30.25,30.21,30.25,22827.0,27.2718,27.2989,27.2628,27.2989,22827.0
2016-03-31 14:50:00,30.25,30.27,30.23,30.27,22124.0,27.2989,27.3169,27.2808,27.3169,22124.0
2016-03-31 14:55:00,30.27,30.29,30.26,30.29,22630.0,27.3169,27.335,27.3079,27.335,22630.0
2016-03-31 15:00:00,30.29,30.33,30.27,30.33,37210.0,27.335,27.3711,27.3169,27.3711,37210.0
2016-03-31 15:05:00,30.33,30.35,30.32,30.34,30827.0,27.3711,27.3891,27.362,27.3801,30827.0
2016-03-31 15:10:00,30.34,30.36,30.32,30.34,37611.0,27.3801,27.3981,27.362,27.3801,37611.0
2016-03-31 15:15:00,30.34,30.37,30.3,30.37,267998.0,27.3801,27.4071,27.344,27.4071,267998.0
2016-03-31 15:20:00,30.37,30.39,30.33,30.35,168311.0,27.4071,27.4252,27.3711,27.3891,168311.0
2016-03-31 15:25:00,30.36,30.36,30.31,30.33,49192.0,27.3981,27.3981,27.353,27.3711,49192.0
2016-03-31 15:30:00,30.33,30.38,30.33,30.37,58277.0,27.3711,27.4162,27.3711,27.4071,58277.0
2016-03-31 15:35:00,30.36,30.36,30.33,30.33,46535.0,27.3981,27.3981,27.3711,27.3711,46535.0
2016-03-31 15:40:00,30.33,30.35,30.29,30.34,74991.0,27.3711,27.3891,27.335,27.3801,74991.0
2016-03-31 15:45:00,30.35,30.37,30.33,30.33,100211.0,27.3891,27.4071,27.3711,27.3711,100211.0
2016-03-31 15:50:00,30.34,30.35,30.31,30.32,165320.0,27.3801,27.3891,27.353,27.362,165320.0
2016-03-31 15:55:00,30.33,30.34,30.22,30.23,497416.0,27.3711,27.3801,27.2718,27.2808,497416.0
2016-04-01 09:30:00,30.04,30.24,30.01,30.12,93713.0,27.1093,27.2898,27.0823,27.1815,93713.0
2016-04-01 09:35:00,30.12,30.18,30.07,30.13,62114.0,27.1815,27.2357,27.1364,27.1906,62114.0
2016-04-01 09:40:00,30.12,30.18,29.98,30.12,75947.0,27.1815,27.2357,27.0552,27.1815,75947.0
2016-04-01 09:45:00,30.12,30.16,30.04,30.06,49455.0,27.1815,27.2176,27.1093,27.1274,49455.0
2016-04-01 09:50:00,30.07,30.13,30.0,30.01,39837.0,27.1364,27.1906,27.0732,27.0823,39837.0
2016-04-01 09:55:00,30.02,30.12,30.01,30.12,38042.0,27.0913,27.1815,27.0823,27.1815,38042.0
2016-04-01 10:00:00,30.13,30.13,29.96,30.01,30260.0,27.1906,27.1906,27.0371,27.0823,30260.0
2016-04-01 10:05:00,30.01,30.14,30.01,30.12,60951.0,27.0823,27.1996,27.0823,27.1815,60951.0
2016-04-01 10:10:00,30.12,30.18,30.09,30.15,57098.0,27.1815,27.2357,27.1545,27.2086,57098.0
2016-04-01 10:15:00,30.14,30.16,30.08,30.08,18223.0,27.1996,27.2176,27.1454,27.1454,18223.0
2016-04-01 10:20:00,30.09,30.13,30.05,30.13,24798.0,27.1545,27.1906,27.1184,27.1906,24798.0
2016-04-01 10:25:00,30.13,30.2,30.12,30.18,25244.0,27.1906,27.2537,27.1815,27.2357,25244.0
2016-04-01 10:30:00,30.18,30.22,30.18,30.18,33233.0,27.2357,27.2718,27.2357,27.2357,33233.0
2016-04-01 10:35:00,30.18,30.26,30.17,30.26,57027.0,27.2357,27.3079,27.2267,27.3079,57027.0
2016-04-01 10:40:00,30.27,30.28,30.23,30.23,55163.0,27.3169,27.3259,27.2808,27.2808,55163.0
2016-04-01 10:45:00,30.24,30.3,30.24,30.29,20136.0,27.2898,27.344,27.2898,27.335,20136.0
2016-04-01 10:50:00,30.28,30.28,30.23,30.24,27246.0,27.3259,27.3259,27.2808,27.2898,27246.0
2016-04-01 10:55:00,30.23,30.25,30.21,30.25,29666.0,27.2808,27.2989,27.2628,27.2989,29666.0
2016-04-01 11:00:00,30.26,30.31,30.26,30.26,23355.0,27.3079,27.353,27.3079,27.3079,23355.0
2016-04-01 11:05:00,30.26,30.3,30.24,30.3,16753.0,27.3079,27.344,27.2898,27.344,16753.0
2016-04-01 11:10:00,30.3,30.37,30.29,30.35,91877.0,27.344,27.4071,27.335,27.3891,91877.0
2016-04-01 11:15:00,30.34,30.36,30.32,30.33,36950.0,27.3801,27.3981,27.362,27.3711,36950.0
2016-04-01 11:20:00,30.32,30.33,30.31,30.32,32885.0,27.362,27.3711,27.353,27.362,32885.0
2016-04-01 11:25:00,30.32,30.34,30.29,30.3,40544.0,27.362,27.3801,27.335,27.344,40544.0
2016-04-01 11:30:00,30.3,30.31,30.25,30.3,23272.0,27.344,27.353,27.2989,27.344,23272.0
2016-04-01 11:35:00,30.29,30.35,30.28,30.33,11911.0,27.335,27.3891,27.3259,27.3711,11911.0
2016-04-01 11:40:00,30.32,30.34,30.27,30.3,19543.0,27.362,27.3801,27.3169,27.344,19543.0
2016-04-01 11:45:00,30.29,30.37,30.29,30.32,20094.0,27.335,27.4071,27.335,27.362,20094.0
2016-04-01 11:50:00,30.32,30.37,30.3,30.36,30248.0,27.362,27.4071,27.344,27.3981,30248.0
2016-04-01 11:55:00,30.37,30.39,30.35,30.36,26290.0,27.4071,27.4252,27.3891,27.3981,26290.0
2016-04-01 12:00:00,30.36,30.37,30.35,30.36,19434.0,27.3981,27.4071,27.3891,27.3981,19434.0
2016-04-01 12:05:00,30.36,30.42,30.36,30.42,20680.0,27.3981,27.4523,27.3981,27.4523,20680.0
2016-04-01 12:10:00,30.41,30.44,30.4,30.4,35770.0,27.4432,27.4703,27.4342,27.4342,35770.0
2016-04-01 12:15:00,30.39,30.41,30.36,30.37,26812.0,27.4252,27.4432,27.3981,27.4071,26812.0
2016-04-01 12:20:00,30.36,30.38,30.32,30.38,28394.0,27.3981,27.4162,27.362,27.4162,28394.0
2016-04-01 12:25:00,30.38,30.44,30.36,30.42,27785.0,27.4162,27.4703,27.3981,27.4523,27785.0
2016-04-01 12:30:00,30.42,30.42,30.38,30.38,12872.0,27.4523,27.4523,27.4162,27.4162,12872.0
2016-04-01 12:35:00,30.38,30.43,30.37,30.43,18408.0,27.4162,27.4613,27.4071,27.4613,18408.0
2016-04-01 12:40:00,30.42,30.46,30.41,30.46,13086.0,27.4523,27.4884,27.4432,27.4884,13086.0
2016-04-01 12:45:00,30.46,30.47,30.42,30.47,17974.0,27.4884,27.4974,27.4523,27.4974,17974.0
2016-04-01 12:50:00,30.46,30.46,30.43,30.44,12435.0,27.4884,27.4884,27.4613,27.4703,12435.0
2016-04-01 12:55:00,30.43,30.48,30.43,30.46,16579.0,27.4613,27.5064,27.4613,27.4884,16579.0
2016-04-01 13:00:00,30.46,30.47,30.42,30.42,22421.0,27.4884,27.4974,27.4523,27.4523,22421.0
2016-04-01 13:05:00,30.42,30.43,30.32,30.32,22531.0,27.4523,27.4613,27.362,27.362,22531.0
2016-04-01 13:10:00,30.32,30.33,30.3,30.32,16806.0,27.362,27.3711,27.344,27.362,16806.0
2016-04-01 13:15:00,30.32,30.33,30.26,30.27,39792.0,27.362,27.3711,27.3079,27.3169,39792.0
2016-04-01 13:20:00,30.28,30.34,30.27,30.34,19496.0,27.3259,27.3801,27.3169,27.3801,19496.0
2016-04-01 13:25:00,30.34,30.37,30.33,30.34,15183.0,27.3801,27.4071,27.3711,27.3801,15183.0
2016-04-01 13:30:00,30.34,30.37,30.33,30.37,12801.0,27.3801,27.4071,27.3711,27.4071,12801.0
2016-04-01 13:35:00,30.37,30.37,30.34,30.35,14145.0,27.4071,27.4071,27.3801,27.3891,14145.0
2016-04-01 13:40:00,30.35,30.35,30.29,30.3,20169.0,27.3891,27.3891,27.335,27.344,20169.0
2016-04-01 13:45:00,30.3,30.32,30.3,30.31,14157.0,27.344,27.362,27.344,27.353,14157.0
2016-04-01 13:50:00,30.3,30.31,30.28,30.28,28063.0,27.344,27.353,27.3259,27.3259,28063.0
2016-04-01 13:55:00,30.29,30.29,30.27,30.27,10004.0,27.335,27.335,27.3169,27.3169,10004.0
2016-04-01 14:00:00,30.27,30.28,30.26,30.28,11939.0,27.3169,27.3259,27.3079,27.3259,11939.0
2016-04-01 14:05:00,30.28,30.29,30.27,30.29,34829.0,27.3259,27.335,27.3169,27.335,34829.0
2016-04-01 14:10:00,30.29,30.29,30.26,30.28,22676.0,27.335,27.335,27.3079,27.3259,22676.0
2016-04-01 14:15:00,30.28,30.3,30.27,30.29,28558.0,27.3259,27.344,27.3169,27.335,28558.0
2016-04-01 14:20:00,30.29,30.29,30.25,30.26,21741.0,27.335,27.335,27.2989,27.3079,21741.0
2016-04-01 14:25:00,30.26,30.26,30.24,30.25,48651.0,27.3079,27.3079,27.2898,27.2989,48651.0
2016-04-01 14:30:00,30.25,30.29,30.24,30.29,33761.0,27.2989,27.335,27.2898,27.335,33761.0
2016-04-01 14:35:00,30.29,30.32,30.28,30.32,16527.0,27.335,27.362,27.3259,27.362,16527.0
2016-04-01 14:40:00,30.32,30.33,30.31,30.32,15273.0,27.362,27.3711,27.353,27.362,15273.0
2016-04-01 14:45:00,30.32,30.36,30.32,30.36,23105.0,27.362,27.3981,27.362,27.3981,23105.0
2016-04-01 14:50:00,30.35,30.36,30.34,30.36,24930.0,27.3891,27.3981,27.3801,27.3981,24930.0
2016-04-01 14:55:00,30.36,30.37,30.35,30.36,25690.0,27.3981,27.4071,27.3891,27.3981,25690.0
2016-04-01 15:00:00,30.36,30.39,30.35,30.39,20326.0,27.3981,27.4252,27.3891,27.4252,20326.0
2016-04-01 15:05:00,30.39,30.4,30.38,30.39,13479.0,27.4252,27.4342,27.4162,27.4252,13479.0
2016-04-01 15:10:00,30.39,30.41,30.38,30.41,22961.0,27.4252,27.4432,27.4162,27.4432,22961.0
2016-04-01 15:15:00,30.4,30.41,30.39,30.41,17859.0,27.4342,27.4432,27.4252,27.4432,17859.0
2016-04-01 15:20:00,30.41,30.41,30.4,30.41,35768.0,27.4432,27.4432,27.4342,27.4432,35768.0
2016-04-01 15:25:00,30.41,30.41,30.36,30.38,48849.0,27.4432,27.4432,27.3981,27.4162,48849.0
2016-04-01 15:30:00,30.38,30.4,30.35,30.36,58089.0,27.4162,27.4342,27.3891,27.3981,58089.0
2016-04-01 15:35:00,30.36,30.36,30.33,30.35,63077.0,27.3981,27.3981,27.3711,27.3891,63077.0
2016-04-01 15:40:00,30.34,30.39,30.34,30.39,74631.0,27.3801,27.4252,27.3801,27.4252,74631.0
2016-04-01 15:45:00,30.39,30.45,30.38,30.44,59480.0,27.4252,27.4793,27.4162,27.4703,59480.0
2016-04-01 15:50:00,30.44,30.44,30.4,30.4,57202.0,27.4703,27.4703,27.4342,27.4342,57202.0
2016-04-01 15:55:00,30.41,30.42,30.37,30.4,157853.0,27.4432,27.4523,27.4071,27.4342,157853.0
2016-04-04 09:30:00,30.36,30.39,30.17,30.17,19028.0,27.3981,27.4252,27.2267,27.2267,19028.0
2016-04-04 09:35:00,30.25,30.33,30.11,30.33,36982.0,27.2989,27.3711,27.1725,27.3711,36982.0
2016-04-04 09:40:00,30.3,30.3,30.12,30.12,55424.0,27.344,27.344,27.1815,27.1815,55424.0
2016-04-04 09:45:00,30.13,30.14,29.94,29.94,32310.0,27.1906,27.1996,27.0191,27.0191,32310.0
2016-04-04 09:50:00,29.93,30.0,29.92,29.99,18094.0,27.0101,27.0732,27.0011,27.0642,18094.0
2016-04-04 09:55:00,30.0,30.03,29.84,29.95,21234.0,27.0732,27.1003,26.9289,27.0281,21234.0
2016-04-04 10:00:00,29.96,30.03,29.95,29.97,24773.0,27.0371,27.1003,27.0281,27.0462,24773.0
2016-04-04 10:05:00,29.97,30.04,29.92,30.04,65913.0,27.0462,27.1093,27.0011,27.1093,65913.0
2016-04-04 10:10:00,30.04,30.04,29.92,29.93,30722.0,27.1093,27.1093,27.0011,27.0101,30722.0
2016-04-04 10:15:00,29.93,30.0,29.93,29.94,22516.0,27.0101,27.0732,27.0101,27.0191,22516.0
2016-04-04 10:20:00,29.94,30.05,29.94,29.98,29170.0,27.0191,27.1184,27.0191,27.0552,29170.0
2016-04-04 10:25:00,29.98,30.03,29.88,29.89,23773.0,27.0552,27.1003,26.965,26.974,23773.0
2016-04-04 10:30:00,29.89,29.99,29.89,29.91,22368.0,26.974,27.0642,26.974,26.992,22368.0
2016-04-04 10:35:00,29.91,29.95,29.86,29.95,20730.0,26.992,27.0281,26.9469,27.0281,20730.0
2016-04-04 10:40:00,29.96,29.99,29.94,29.96,25947.0,27.0371,27.0642,27.0191,27.0371,25947.0
2016-04-04 10:45:00,29.96,29.98,29.87,29.87,32376.0,27.0371,27.0552,26.9559,26.9559,32376.0
2016-04-04 10:50:00,29.87,29.9,29.78,29.82,37545.0,26.9559,26.983,26.8747,26.9108,37545.0
2016-04-04 10:55:00,29.82,29.84,29.73,29.74,19168.0,26.9108,26.9289,26.8296,26.8386,19168.0
2016-04-04 11:00:00,29.74,29.79,29.72,29.72,37067.0,26.8386,26.8837,26.8206,26.8206,37067.0
2016-04-04 11:05:00,29.72,29.81,29.71,29.78,30309.0,26.8206,26.9018,26.8115,26.8747,30309.0
2016-04-04 11:10:00,29.78,29.78,29.65,29.67,36226.0,26.8747,26.8747,26.7574,26.7754,36226.0
2016-04-04 11:15:00,29.67,29.73,29.67,29.69,30608.0,26.7754,26.8296,26.7754,26.7935,30608.0
2016-04-04 11:20:00,29.68,29.71,29.63,29.68,25536.0,26.7845,26.8115,26.7393,26.7845,25536.0
2016-04-04 11:25:00,29.68,29.68,29.62,29.64,37257.0,26.7845,26.7845,26.7303,26.7484,37257.0
2016-04-04 11:30:00,29.65,29.67,29.6,29.67,30792.0,26.7574,26.7754,26.7123,26.7754,30792.0
2016-04-04 11:35:00,29.68,29.75,29.64,29.75,28061.0,26.7845,26.8476,26.7484,26.8476,28061.0
2016-04-04 11:40:00,29.74,29.74,29.68,29.7,23211.0,26.8386,26.8386,26.7845,26.8025,23211.0
2016-04-04 11:45:00,29.7,29.78,29.69,29.77,19364.0,26.8025,26.8747,26.7935,26.8657,19364.0
2016-04-04 11:50:00,29.76,29.82,29.75,29.8,38138.0,26.8567,26.9108,26.8476,26.8928,38138.0
2016-04-04 11:55:00,29.82,29.88,29.81,29.87,40047.0,26.9108,26.965,26.9018,26.9559,40047.0
2016-04-04 12:00:00,29.87,29.88,29.85,29.88,18385.0,26.9559,26.965,26.9379,26.965,18385.0
2016-04-04 12:05:00,29.88,29.92,29.86,29.91,27647.0,26.965,27.0011,26.9469,26.992,27647.0
2016-04-04 12:10:00,29.9,29.97,29.9,29.96,16580.0,26.983,27.0462,26.983,27.0371,16580.0
2016-04-04 12:15:00,29.96,29.98,29.94,29.97,26071.0,27.0371,27.0552,27.0191,27.0462,26071.0
2016-04-04 12:20:00,29.98,29.98,29.93,29.97,34546.0,27.0552,27.0552,27.0101,27.0462,34546.0
2016-04-04 12:25:00,29.98,30.02,29.98,30.01,80921.0,27.0552,27.0913,27.0552,27.0823,80921.0
2016-04-04 12:30:00,30.01,30.05,29.99,29.99,77520.0,27.0823,27.1184,27.0642,27.0642,77520.0
2016-04-04 12:35:00,29.99,30.01,29.97,29.97,9820.0,27.0642,27.0823,27.0462,27.0462,9820.0
2016-04-04 12:40:00,29.96,30.0,29.96,29.98,14355.0,27.0371,27.0732,27.0371,27.0552,14355.0
2016-04-04 12:45:00,29.98,29.98,29.92,29.94,20774.0,27.0552,27.0552,27.0011,27.0191,20774.0
2016-04-04 12:50:00,29.95,30.01,29.94,30.01,8750.0,27.0281,27.0823,27.0191,27.0823,8750.0
2016-04-04 12:55:00,30.0,30.01,29.98,30.0,11277.0,27.0732,27.0823,27.0552,27.0732,11277.0
2016-04-04 13:00:00,29.99,30.02,29.99,30.02,73031.0,27.0642,27.0913,27.0642,27.0913,73031.0
2016-04-04 13:05:00,30.02,30.03,29.99,30.0,58838.0,27.0913,27.1003,27.0642,27.0732,58838.0
2016-04-04 13:10:00,30.0,30.04,29.99,30.02,28211.0,27.0732,27.1093,27.0642,27.0913,28211.0
2016-04-04 13:15:00,30.02,30.02,29.99,30.0,29811.0,27.0913,27.0913,27.0642,27.0732,29811.0
2016-04-04 13:20:00,30.0,30.03,30.0,30.03,23690.0,27.0732,27.1003,27.0732,27.1003,23690.0
2016-04-04 13:25:00,30.04,30.04,30.0,30.01,25858.0,27.1093,27.1093,27.0732,27.0823,25858.0
2016-04-04 13:30:00,30.01,30.01,29.97,29.99,34654.0,27.0823,27.0823,27.0462,27.0642,34654.0
2016-04-04 13:35:00,29.99,29.99,29.93,29.95,9555.0,27.0642,27.0642,27.0101,27.0281,9555.0
2016-04-04 13:40:00,29.94,29.99,29.94,29.99,9476.0,27.0191,27.0642,27.0191,27.0642,9476.0
2016-04-04 13:45:00,29.98,30.01,29.97,30.0,38640.0,27.0552,27.0823,27.0462,27.0732,38640.0
2016-04-04 13:50:00,30.01,30.04,30.01,30.01,20816.0,27.0823,27.1093,27.0823,27.0823,20816.0
2016-04-04 13:55:00,30.0,30.01,29.97,29.97,5822.0,27.0732,27.0823,27.0462,27.0462,5822.0
2016-04-04 14:00:00,29.98,30.0,29.96,29.96,16697.0,27.0552,27.0732,27.0371,27.0371,16697.0
2016-04-04 14:05:00,29.96,29.97,29.94,29.94,15787.0,27.0371,27.0462,27.0191,27.0191,15787.0
2016-04-04 14:10:00,29.94,29.94,29.92,29.92,7431.0,27.0191,27.0191,27.0011,27.0011,7431.0
2016-04-04 14:15:00,29.91,29.95,29.87,29.95,26038.0,26.992,27.0281,26.9559,27.0281,26038.0
2016-04-04 14:20:00,29.94,29.94,29.89,29.89,28173.0,27.0191,27.0191,26.974,26.974,28173.0
2016-04-04 14:25:00,29.88,29.9,29.86,29.86,13323.0,26.965,26.983,26.9469,26.9469,13323.0
2016-04-04 14:30:00,29.86,29.89,29.86,29.88,8173.0,26.9469,26.974,26.9469,26.965,8173.0
2016-04-04 14:35:00,29.89,29.93,29.89,29.93,18429.0,26.974,27.0101,26.974,27.0101,18429.0
2016-04-04 14:40:00,29.92,29.94,29.91,29.92,10462.0,27.0011,27.0191,26.992,27.0011,10462.0
2016-04-04 14:45:00,29.91,29.95,29.91,29.93,8366.0,26.992,27.0281,26.992,27.0101,8366.0
2016-04-04 14:50:00,29.94,29.94,29.9,29.93,13087.0,27.0191,27.0191,26.983,27.0101,13087.0
2016-04-04 14:55:00,29.93,29.94,29.9,29.94,24034.0,27.0101,27.0191,26.983,27.0191,24034.0
2016-04-04 15:00:00,29.95,29.96,29.93,29.96,14701.0,27.0281,27.0371,27.0101,27.0371,14701.0
2016-04-04 15:05:00,29.96,29.96,29.92,29.92,14018.0,27.0371,27.0371,27.0011,27.0011,14018.0
2016-04-04 15:10:00,29.92,29.95,29.92,29.94,17080.0,27.0011,27.0281,27.0011,27.0191,17080.0
2016-04-04 15:15:00,29.94,29.95,29.89,29.9,12968.0,27.0191,27.0281,26.974,26.983,12968.0
2016-04-04 15:20:00,29.9,29.91,29.89,29.91,39073.0,26.983,26.992,26.974,26.992,39073.0
2016-04-04 15:25:00,29.91,29.93,29.88,29.89,80965.0,26.992,27.0101,26.965,26.974,80965.0
2016-04-04 15:30:00,29.89,29.92,29.88,29.9,39111.0,26.974,27.0011,26.965,26.983,39111.0
2016-04-04 15:35:00,29.9,29.9,29.84,29.88,45718.0,26.983,26.983,26.9289,26.965,45718.0
2016-04-04 15:40:00,29.88,29.93,29.87,29.91,54033.0,26.965,27.0101,26.9559,26.992,54033.0
2016-04-04 15:45:00,29.9,29.97,29.89,29.96,73367.0,26.983,27.0462,26.974,27.0371,73367.0
2016-04-04 15:50:00,29.96,29.98,29.94,29.94,85449.0,27.0371,27.0552,27.0191,27.0191,85449.0
2016-04-04 15:55:00,29.94,29.98,29.94,29.96,135830.0,27.0191,27.0552,27.0191,27.0371,135830.0
2016-04-05 09:30:00,29.61,29.65,29.46,29.51,40045.0,26.7213,26.7574,26.5859,26.631,40045.0
2016-04-05 09:35:00,29.49,29.58,29.49,29.53,19471.0,26.613,26.6942,26.613,26.6491,19471.0
2016-04-05 09:40:00,29.54,29.58,29.45,29.56,33527.0,26.6581,26.6942,26.5769,26.6762,33527.0
2016-04-05 09:45:00,29.59,29.59,29.5,29.56,31953.0,26.7032,26.7032,26.622,26.6762,31953.0
2016-04-05 09:50:00,29.56,29.75,29.55,29.75,35881.0,26.6762,26.8476,26.6671,26.8476,35881.0
2016-04-05 09:55:00,29.74,29.86,29.69,29.86,18419.0,26.8386,26.9469,26.7935,26.9469,18419.0
2016-04-05 10:00:00,29.87,29.95,29.87,29.91,15860.0,26.9559,27.0281,26.9559,26.992,15860.0
2016-04-05 10:05:00,29.91,29.96,29.84,29.91,19447.0,26.992,27.0371,26.9289,26.992,19447.0
2016-04-05 10:10:00,29.91,29.96,29.83,29.84,11778.0,26.992,27.0371,26.9198,26.9289,11778.0
2016-04-05 10:15:00,29.85,29.97,29.85,29.96,14200.0,26.9379,27.0462,26.9379,27.0371,14200.0
2016-04-05 10:20:00,29.96,29.98,29.89,29.96,21324.0,27.0371,27.0552,26.974,27.0371,21324.0
2016-04-05 10:25:00,29.96,30.02,29.94,30.01,16448.0,27.0371,27.0913,27.0191,27.0823,16448.0
2016-04-05 10:30:00,30.01,30.01,29.93,30.0,23811.0,27.0823,27.0823,27.0101,27.0732,23811.0
2016-04-05 10:35:00,29.99,30.0,29.94,29.97,21669.0,27.0642,27.0732,27.0191,27.0462,21669.0
2016-04-05 10:40:00,29.96,29.99,29.95,29.96,16906.0,27.0371,27.0642,27.0281,27.0371,16906.0
2016-04-05 10:45:00,29.95,30.02,29.95,30.02,26726.0,27.0281,27.0913,27.0281,27.0913,26726.0
2016-04-05 10:50:00,30.01,30.01,29.96,29.98,19960.0,27.0823,27.0823,27.0371,27.0552,19960.0
2016-04-05 10:55:00,29.98,29.98,29.92,29.96,19027.0,27.0552,27.0552,27.0011,27.0371,19027.0
2016-04-05 11:00:00,29.95,30.04,29.94,30.04,48190.0,27.0281,27.1093,27.0191,27.1093,48190.0
2016-04-05 11:05:00,30.05,30.05,29.98,30.04,46130.0,27.1184,27.1184,27.0552,27.1093,46130.0
2016-04-05 11:10:00,30.04,30.07,30.04,30.05,37510.0,27.1093,27.1364,27.1093,27.1184,37510.0
2016-04-05 11:15:00,30.05,30.09,30.04,30.08,39105.0,27.1184,27.1545,27.1093,27.1454,39105.0
2016-04-05 11:20:00,30.09,30.13,30.09,30.12,41923.0,27.1545,27.1906,27.1545,27.1815,41923.0
2016-04-05 11:25:00,30.12,30.15,30.1,30.13,38755.0,27.1815,27.2086,27.1635,27.1906,38755.0
2016-04-05 11:30:00,30.13,30.16,30.04,30.04,25333.0,27.1906,27.2176,27.1093,27.1093,25333.0
2016-04-05 11:35:00,30.03,30.04,30.0,30.04,23836.0,27.1003,27.1093,27.0732,27.1093,23836.0
2016-04-05 11:40:00,30.03,30.04,29.99,30.0,14777.0,27.1003,27.1093,27.0642,27.0732,14777.0
2016-04-05 11:45:00,29.99,30.05,29.99,30.05,22542.0,27.0642,27.1184,27.0642,27.1184,22542.0
2016-04-05 11:50:00,30.04,30.1,30.04,30.09,12074.0,27.1093,27.1635,27.1093,27.1545,12074.0
2016-04-05 11:55:00,30.1,30.1,29.99,30.0,73153.0,27.1635,27.1635,27.0642,27.0732,73153.0
2016-04-05 12:00:00,30.0,30.07,29.98,29.99,75362.0,27.0732,27.1364,27.0552,27.0642,75362.0
2016-04-05 12:05:00,29.99,30.02,29.97,29.97,27873.0,27.0642,27.0913,27.0462,27.0462,27873.0
2016-04-05 12:10:00,29.98,29.98,29.92,29.94,12703.0,27.0552,27.0552,27.0011,27.0191,12703.0
2016-04-05 12:15:00,29.92,29.92,29.83,29.88,13767.0,27.0011,27.0011,26.9198,26.965,13767.0
2016-04-05 12:20:00,29.89,29.91,29.88,29.91,33330.0,26.974,26.992,26.965,26.992,33330.0
2016-04-05 12:25:00,29.91,29.96,29.9,29.95,19615.0,26.992,27.0371,26.983,27.0281,19615.0
2016-04-05 12:30:00,29.95,29.98,29.89,29.89,23313.0,27.0281,27.0552,26.974,26.974,23313.0
2016-04-05 12:35:00,29.88,29.9,29.83,29.84,76337.0,26.965,26.983,26.9198,26.9289,76337.0
2016-04-05 12:40:00,29.84,29.84,29.82,29.82,42198.0,26.9289,26.9289,26.9108,26.9108,42198.0
2016-04-05 12:45:00,29.82,29.84,29.79,29.79,20295.0,26.9108,26.9289,26.8837,26.8837,20295.0
2016-04-05 12:50:00,29.79,29.81,29.77,29.77,19180.0,26.8837,26.9018,26.8657,26.8657,19180.0
2016-04-05 12:55:00,29.77,29.79,29.76,29.77,16812.0,26.8657,26.8837,26.8567,26.8657,16812.0
2016-04-05 13:00:00,29.76,29.8,29.74,29.77,14608.0,26.8567,26.8928,26.8386,26.8657,14608.0
2016-04-05 13:05:00,29.77,29.79,29.74,29.76,23845.0,26.8657,26.8837,26.8386,26.8567,23845.0
2016-04-05 13:10:00,29.76,29.82,29.75,29.82,59528.0,26.8567,26.9108,26.8476,26.9108,59528.0
2016-04-05 13:15:00,29.81,29.83,29.79,29.79,28915.0,26.9018,26.9198,26.8837,26.8837,28915.0
2016-04-05 13:20:00,29.8,29.81,29.78,29.78,23618.0,26.8928,26.9018,26.8747,26.8747,23618.0
2016-04-05 13:25:00,29.78,29.82,29.78,29.8,53589.0,26.8747,26.9108,26.8747,26.8928,53589.0
2016-04-05 13:30:00,29.81,29.82,29.77,29.79,28799.0,26.9018,26.9108,26.8657,26.8837,28799.0
2016-04-05 13:35:00,29.79,29.79,29.75,29.76,31457.0,26.8837,26.8837,26.8476,26.8567,31457.0
2016-04-05 13:40:00,29.75,29.82,29.75,29.8,29530.0,26.8476,26.9108,26.8476,26.8928,29530.0
2016-04-05 13:45:00,29.81,29.85,29.79,29.8,44131.0,26.9018,26.9379,26.8837,26.8928,44131.0
2016-04-05 13:50:00,29.8,29.87,29.8,29.85,38395.0,26.8928,26.9559,26.8928,26.9379,38395.0
2016-04-05 13:55:00,29.85,29.87,29.84,29.85,11985.0,26.9379,26.9559,26.9289,26.9379,11985.0
2016-04-05 14:00:00,29.86,29.89,29.85,29.88,17356.0,26.9469,26.974,26.9379,26.965,17356.0
2016-04-05 14:05:00,29.86,29.91,29.82,29.9,44545.0,26.9469,26.992,26.9108,26.983,44545.0
2016-04-05 14:10:00,29.9,29.91,29.87,29.88,6370.0,26.983,26.992,26.9559,26.965,6370.0
2016-04-05 14:15:00,29.88,29.9,29.85,29.88,23175.0,26.965,26.983,26.9379,26.965,23175.0
2016-04-05 14:20:00,29.89,29.89,29.85,29.88,26288.0,26.974,26.974,26.9379,26.965,26288.0
2016-04-05 14:25:00,29.88,29.9,29.87,29.89,31050.0,26.965,26.983,26.9559,26.974,31050.0
2016-04-05 14:30:00,29.88,29.89,29.86,29.88,18913.0,26.965,26.974,26.9469,26.965,18913.0
2016-04-05 14:35:00,29.88,29.89,29.87,29.87,9025.0,26.965,26.974,26.9559,26.9559,9025.0
2016-04-05 14:40:00,29.88,29.88,29.81,29.83,44613.0,26.965,26.965,26.9018,26.9198,44613.0
2016-04-05 14:45:00,29.83,29.88,29.83,29.84,20280.0,26.9198,26.965,26.9198,26.9289,20280.0
2016-04-05 14:50:00,29.84,29.92,29.84,29.86,65376.0,26.9289,27.0011,26.9289,26.9469,65376.0
2016-04-05 14:55:00,29.87,29.89,29.85,29.86,33620.0,26.9559,26.974,26.9379,26.9469,33620.0
2016-04-05 15:00:00,29.87,29.88,29.83,29.84,50333.0,26.9559,26.965,26.9198,26.9289,50333.0
2016-04-05 15:05:00,29.85,29.85,29.8,29.84,16312.0,26.9379,26.9379,26.8928,26.9289,16312.0
2016-04-05 15:10:00,29.84,29.84,29.79,29.83,27911.0,26.9289,26.9289,26.8837,26.9198,27911.0
2016-04-05 15:15:00,29.83,29.87,29.83,29.86,19667.0,26.9198,26.9559,26.9198,26.9469,19667.0
2016-04-05 15:20:00,29.86,29.89,29.84,29.86,20697.0,26.9469,26.974,26.9289,26.9469,20697.0
2016-04-05 15:25:00,29.86,29.86,29.82,29.83,37930.0,26.9469,26.9469,26.9108,26.9198,37930.0
2016-04-05 15:30:00,29.83,29.87,29.82,29.83,46600.0,26.9198,26.9559,26.9108,26.9198,46600.0
2016-04-05 15:35:00,29.82,29.83,29.76,29.78,54058.0,26.9108,26.9198,26.8567,26.8747,54058.0
2016-04-05 15:40:00,29.79,29.82,29.77,29.82,37141.0,26.8837,26.9108,26.8657,26.9108,37141.0
2016-04-05 15:45:00,29.81,29.83,29.79,29.83,81841.0,26.9018,26.9198,26.8837,26.9198,81841.0
2016-04-05 15:50:00,29.83,29.84,29.74,29.75,91002.0,26.9198,26.9289,26.8386,26.8476,91002.0
2016-04-05 15:55:00,29.75,29.77,29.66,29.67,647932.0,26.8476,26.8657,26.7664,26.7754,647932.0
2016-04-06 09:30:00,29.71,30.02,29.71,30.0,128900.0,26.8115,27.0913,26.8115,27.0732,128900.0
2016-04-06 09:35:00,30.01,30.04,29.86,29.87,40190.0,27.0823,27.1093,26.9469,26.9559,40190.0
2016-04-06 09:40:00,29.88,30.01,29.87,30.01,48007.0,26.965,27.0823,26.9559,27.0823,48007.0
2016-04-06 09:45:00,30.01,30.04,29.9,29.98,35903.0,27.0823,27.1093,26.983,27.0552,35903.0
2016-04-06 09:50:00,29.98,30.05,29.96,30.04,152041.0,27.0552,27.1184,27.0371,27.1093,152041.0
2016-04-06 09:55:00,30.04,30.07,29.97,30.05,43611.0,27.1093,27.1364,27.0462,27.1184,43611.0
2016-04-06 10:00:00,30.05,30.1,30.01,30.1,260643.0,27.1184,27.1635,27.0823,27.1635,260643.0
2016-04-06 10:05:00,30.09,30.2,30.08,30.08,72397.0,27.1545,27.2537,27.1454,27.1454,72397.0
2016-04-06 10:10:00,30.07,30.16,30.07,30.12,45956.0,27.1364,27.2176,27.1364,27.1815,45956.0
2016-04-06 10:15:00,30.13,30.21,30.09,30.2,28491.0,27.1906,27.2628,27.1545,27.2537,28491.0
2016-04-06 10:20:00,30.2,30.25,30.17,30.23,23077.0,27.2537,27.2989,27.2267,27.2808,23077.0
2016-04-06 10:25:00,30.22,30.29,30.16,30.28,25731.0,27.2718,27.335,27.2176,27.3259,25731.0
2016-04-06 10:30:00,30.29,30.32,30.19,30.3,110713.0,27.335,27.362,27.2447,27.344,110713.0
2016-04-06 10:35:00,30.31,30.33,30.23,30.23,23742.0,27.353,27.3711,27.2808,27.2808,23742.0
2016-04-06 10:40:00,30.23,30.42,30.23,30.41,39963.0,27.2808,27.4523,27.2808,27.4432,39963.0
2016-04-06 10:45:00,30.41,30.49,30.39,30.47,38182.0,27.4432,27.5154,27.4252,27.4974,38182.0
2016-04-06 10:50:00,30.48,30.49,30.4,30.43,19712.0,27.5064,27.5154,27.4342,27.4613,19712.0
2016-04-06 10:55:00,30.43,30.46,30.41,30.42,35938.0,27.4613,27.4884,27.4432,27.4523,35938.0
2016-04-06 11:00:00,30.42,30.44,30.4,30.42,35880.0,27.4523,27.4703,27.4342,27.4523,35880.0
2016-04-06 11:05:00,30.42,30.44,30.4,30.4,37815.0,27.4523,27.4703,27.4342,27.4342,37815.0
2016-04-06 11:10:00,30.4,30.46,30.38,30.44,22566.0,27.4342,27.4884,27.4162,27.4703,22566.0
2016-04-06 11:15:00,30.44,30.45,30.39,30.4,19217.0,27.4703,27.4793,27.4252,27.4342,19217.0
2016-04-06 11:20:00,30.4,30.41,30.35,30.35,15680.0,27.4342,27.4432,27.3891,27.3891,15680.0
2016-04-06 11:25:00,30.34,30.42,30.31,30.42,44611.0,27.3801,27.4523,27.353,27.4523,44611.0
2016-04-06 11:30:00,30.41,30.42,30.38,30.39,20136.0,27.4432,27.4523,27.4162,27.4252,20136.0
2016-04-06 11:35:00,30.39,30.4,30.37,30.39,17483.0,27.4252,27.4342,27.4071,27.4252,17483.0
2016-04-06 11:40:00,30.39,30.48,30.39,30.46,35952.0,27.4252,27.5064,27.4252,27.4884,35952.0
2016-04-06 11:45:00,30.46,30.48,30.41,30.41,16789.0,27.4884,27.5064,27.4432,27.4432,16789.0
2016-04-06 11:50:00,30.4,30.43,30.39,30.43,22112.0,27.4342,27.4613,27.4252,27.4613,22112.0
2016-04-06 11:55:00,30.44,30.47,30.43,30.46,25061.0,27.4703,27.4974,27.4613,27.4884,25061.0
2016-04-06 12:00:00,30.46,30.5,30.46,30.48,28027.0,27.4884,27.5245,27.4884,27.5064,28027.0
2016-04-06 12:05:00,30.48,30.49,30.45,30.48,41773.0,27.5064,27.5154,27.4793,27.5064,41773.0
2016-04-06 12:10:00,30.47,30.48,30.43,30.43,25501.0,27.4974,27.5064,27.4613,27.4613,25501.0
2016-04-06 12:15:00,30.43,30.44,30.42,30.44,14061.0,27.4613,27.4703,27.4523,27.4703,14061.0
2016-04-06 12:20:00,30.44,30.46,30.42,30.43,10332.0,27.4703,27.4884,27.4523,27.4613,10332.0
2016-04-06 12:25:00,30.42,30.46,30.42,30.45,45000.0,27.4523,27.4884,27.4523,27.4793,45000.0
2016-04-06 12:30:00,30.46,30.49,30.45,30.49,8902.0,27.4884,27.5154,27.4793,27.5154,8902.0
2016-04-06 12:35:00,30.49,30.5,30.49,30.5,23628.0,27.5154,27.5245,27.5154,27.5245,23628.0
2016-04-06 12:40:00,30.5,30.52,30.49,30.51,16666.0,27.5245,27.5425,27.5154,27.5335,16666.0
2016-04-06 12:45:00,30.51,30.55,30.51,30.54,33024.0,27.5335,27.5696,27.5335,27.5606,33024.0
2016-04-06 12:50:00,30.54,30.54,30.52,30.54,12760.0,27.5606,27.5606,27.5425,27.5606,12760.0
2016-04-06 12:55:00,30.54,30.54,30.51,30.52,23428.0,27.5606,27.5606,27.5335,27.5425,23428.0
2016-04-06 13:00:00,30.52,30.54,30.51,30.53,13652.0,27.5425,27.5606,27.5335,27.5515,13652.0
2016-04-06 13:05:00,30.53,30.55,30.53,30.54,21043.0,27.5515,27.5696,27.5515,27.5606,21043.0
2016-04-06 13:10:00,30.54,30.59,30.54,30.59,36665.0,27.5606,27.6057,27.5606,27.6057,36665.0
2016-04-06 13:15:00,30.59,30.59,30.57,30.57,14030.0,27.6057,27.6057,27.5876,27.5876,14030.0
2016-04-06 13:20:00,30.57,30.59,30.55,30.55,13980.0,27.5876,27.6057,27.5696,27.5696,13980.0
2016-04-06 13:25:00,30.55,30.56,30.55,30.55,7735.0,27.5696,27.5786,27.5696,27.5696,7735.0
2016-04-06 13:30:00,30.55,30.55,30.51,30.51,20101.0,27.5696,27.5696,27.5335,27.5335,20101.0
2016-04-06 13:35:00,30.52,30.53,30.5,30.51,12835.0,27.5425,27.5515,27.5245,27.5335,12835.0
2016-04-06 13:40:00,30.51,30.56,30.5,30.56,25905.0,27.5335,27.5786,27.5245,27.5786,25905.0
2016-04-06 13:45:00,30.56,30.59,30.55,30.58,24618.0,27.5786,27.6057,27.5696,27.5967,24618.0
2016-04-06 13:50:00,30.58,30.59,30.54,30.55,26783.0,27.5967,27.6057,27.5606,27.5696,26783.0
2016-04-06 13:55:00,30.54,30.54,30.43,30.43,32541.0,27.5606,27.5606,27.4613,27.4613,32541.0
2016-04-06 14:00:00,30.44,30.46,30.37,30.42,51047.0,27.4703,27.4884,27.4071,27.4523,51047.0
2016-04-06 14:05:00,30.43,30.46,30.4,30.41,89982.0,27.4613,27.4884,27.4342,27.4432,89982.0
2016-04-06 14:10:00,30.41,30.42,30.38,30.4,146812.0,27.4432,27.4523,27.4162,27.4342,146812.0
2016-04-06 14:15:00,30.4,30.47,30.38,30.43,24884.0,27.4342,27.4974,27.4162,27.4613,24884.0
2016-04-06 14:20:00,30.43,30.45,30.4,30.4,22494.0,27.4613,27.4793,27.4342,27.4342,22494.0
2016-04-06 14:25:00,30.4,30.41,30.38,30.41,35334.0,27.4342,27.4432,27.4162,27.4432,35334.0
2016-04-06 14:30:00,30.4,30.47,30.4,30.44,44572.0,27.4342,27.4974,27.4342,27.4703,44572.0
2016-04-06 14:35:00,30.43,30.46,30.41,30.45,33566.0,27.4613,27.4884,27.4432,27.4793,33566.0
2016-04-06 14:40:00,30.46,30.47,30.42,30.42,46099.0,27.4884,27.4974,27.4523,27.4523,46099.0
2016-04-06 14:45:00,30.43,30.44,30.4,30.41,29853.0,27.4613,27.4703,27.4342,27.4432,29853.0
2016-04-06 14:50:00,30.4,30.42,30.39,30.4,50969.0,27.4342,27.4523,27.4252,27.4342,50969.0
2016-04-06 14:55:00,30.4,30.43,30.39,30.41,40913.0,27.4342,27.4613,27.4252,27.4432,40913.0
2016-04-06 15:00:00,30.41,30.46,30.41,30.45,62574.0,27.4432,27.4884,27.4432,27.4793,62574.0
2016-04-06 15:05:00,30.45,30.46,30.42,30.43,45048.0,27.4793,27.4884,27.4523,27.4613,45048.0
2016-04-06 15:10:00,30.43,30.44,30.41,30.42,64947.0,27.4613,27.4703,27.4432,27.4523,64947.0
2016-04-06 15:15:00,30.43,30.46,30.41,30.45,68383.0,27.4613,27.4884,27.4432,27.4793,68383.0
2016-04-06 15:20:00,30.45,30.46,30.41,30.44,52796.0,27.4793,27.4884,27.4432,27.4703,52796.0
2016-04-06 15:25:00,30.44,30.45,30.41,30.42,104443.0,27.4703,27.4793,27.4432,27.4523,104443.0
2016-04-06 15:30:00,30.43,30.45,30.42,30.42,80621.0,27.4613,27.4793,27.4523,27.4523,80621.0
2016-04-06 15:35:00,30.42,30.43,30.4,30.42,77716.0,27.4523,27.4613,27.4342,27.4523,77716.0
2016-04-06 15:40:00,30.43,30.49,30.41,30.46,114752.0,27.4613,27.5154,27.4432,27.4884,114752.0
2016-04-06 15:45:00,30.46,30.46,30.43,30.45,102367.0,27.4884,27.4884,27.4613,27.4793,102367.0
2016-04-06 15:50:00,30.46,30.48,30.44,30.48,109336.0,27.4884,27.5064,27.4703,27.5064,109336.0
2016-04-06 15:55:00,30.48,30.5,30.46,30.46,184536.0,27.5064,27.5245,27.4884,27.4884,184536.0
2016-04-07 09:30:00,30.21,30.35,30.07,30.35,70567.0,27.2628,27.3891,27.1364,27.3891,70567.0
2016-04-07 09:35:00,30.32,30.52,30.28,30.44,36576.0,27.362,27.5425,27.3259,27.4703,36576.0
2016-04-07 09:40:00,30.43,30.56,30.43,30.49,33568.0,27.4613,27.5786,27.4613,27.5154,33568.0
2016-04-07 09:45:00,30.5,30.56,30.48,30.48,29795.0,27.5245,27.5786,27.5064,27.5064,29795.0
2016-04-07 09:50:00,30.48,30.52,30.39,30.45,18100.0,27.5064,27.5425,27.4252,27.4793,18100.0
2016-04-07 09:55:00,30.46,30.54,30.43,30.52,11752.0,27.4884,27.5606,27.4613,27.5425,11752.0
2016-04-07 10:00:00,30.53,30.56,30.47,30.52,19283.0,27.5515,27.5786,27.4974,27.5425,19283.0
2016-04-07 10:05:00,30.51,30.58,30.49,30.56,15176.0,27.5335,27.5967,27.5154,27.5786,15176.0
2016-04-07 10:10:00,30.56,30.57,30.46,30.48,14148.0,27.5786,27.5876,27.4884,27.5064,14148.0
2016-04-07 10:15:00,30.48,30.5,30.41,30.42,22056.0,27.5064,27.5245,27.4432,27.4523,22056.0
2016-04-07 10:20:00,30.42,30.46,30.37,30.44,21943.0,27.4523,27.4884,27.4071,27.4703,21943.0
2016-04-07 10:25:00,30.45,30.49,30.37,30.38,26563.0,27.4793,27.5154,27.4071,27.4162,26563.0
2016-04-07 10:30:00,30.37,30.47,30.35,30.46,16545.0,27.4071,27.4974,27.3891,27.4884,16545.0
2016-04-07 10:35:00,30.45,30.48,30.42,30.42,14669.0,27.4793,27.5064,27.4523,27.4523,14669.0
2016-04-07 10:40:00,30.42,30.42,30.35,30.37,33391.0,27.4523,27.4523,27.3891,27.4071,33391.0
2016-04-07 10:45:00,30.37,30.48,30.36,30.46,33977.0,27.4071,27.5064,27.3981,27.4884,33977.0
2016-04-07 10:50:00,30.46,30.51,30.45,30.48,30938.0,27.4884,27.5335,27.4793,27.5064,30938.0
2016-04-07 10:55:00,30.48,30.48,30.43,30.47,27440.0,27.5064,27.5064,27.4613,27.4974,27440.0
2016-04-07 11:00:00,30.47,30.47,30.41,30.42,73563.0,27.4974,27.4974,27.4432,27.4523,73563.0
2016-04-07 11:05:00,30.42,30.45,30.41,30.45,26934.0,27.4523,27.4793,27.4432,27.4793,26934.0
2016-04-07 11:10:00,30.44,30.46,30.42,30.45,16498.0,27.4703,27.4884,27.4523,27.4793,16498.0
2016-04-07 11:15:00,30.44,30.47,30.4,30.43,137090.0,27.4703,27.4974,27.4342,27.4613,137090.0
2016-04-07 11:20:00,30.43,30.43,30.37,30.41,27117.0,27.4613,27.4613,27.4071,27.4432,27117.0
2016-04-07 11:25:00,30.4,30.43,30.39,30.42,14671.0,27.4342,27.4613,27.4252,27.4523,14671.0
2016-04-07 11:30:00,30.42,30.42,30.38,30.39,19550.0,27.4523,27.4523,27.4162,27.4252,19550.0
2016-04-07 11:35:00,30.4,30.44,30.4,30.41,10990.0,27.4342,27.4703,27.4342,27.4432,10990.0
2016-04-07 11:40:00,30.41,30.45,30.4,30.44,11328.0,27.4432,27.4793,27.4342,27.4703,11328.0
2016-04-07 11:45:00,30.44,30.46,30.42,30.45,11358.0,27.4703,27.4884,27.4523,27.4793,11358.0
2016-04-07 11:50:00,30.44,30.47,30.43,30.44,10863.0,27.4703,27.4974,27.4613,27.4703,10863.0
2016-04-07 11:55:00,30.43,30.46,30.42,30.42,10709.0,27.4613,27.4884,27.4523,27.4523,10709.0
2016-04-07 12:00:00,30.43,30.47,30.42,30.44,14815.0,27.4613,27.4974,27.4523,27.4703,14815.0
2016-04-07 12:05:00,30.44,30.45,30.41,30.41,12829.0,27.4703,27.4793,27.4432,27.4432,12829.0
2016-04-07 12:10:00,30.41,30.42,30.38,30.41,11411.0,27.4432,27.4523,27.4162,27.4432,11411.0
2016-04-07 12:15:00,30.42,30.42,30.37,30.4,36639.0,27.4523,27.4523,27.4071,27.4342,36639.0
2016-04-07 12:20:00,30.4,30.42,30.39,30.4,23920.0,27.4342,27.4523,27.4252,27.4342,23920.0
2016-04-07 12:25:00,30.4,30.41,30.37,30.39,18080.0,27.4342,27.4432,27.4071,27.4252,18080.0
2016-04-07 12:30:00,30.39,30.41,30.38,30.4,20579.0,27.4252,27.4432,27.4162,27.4342,20579.0
2016-04-07 12:35:00,30.39,30.45,30.39,30.44,18691.0,27.4252,27.4793,27.4252,27.4703,18691.0
2016-04-07 12:40:00,30.44,30.44,30.38,30.38,11702.0,27.4703,27.4703,27.4162,27.4162,11702.0
2016-04-07 12:45:00,30.38,30.44,30.37,30.44,26337.0,27.4162,27.4703,27.4071,27.4703,26337.0
2016-04-07 12:50:00,30.45,30.45,30.39,30.4,15983.0,27.4793,27.4793,27.4252,27.4342,15983.0
2016-04-07 12:55:00,30.41,30.44,30.4,30.43,14894.0,27.4432,27.4703,27.4342,27.4613,14894.0
2016-04-07 13:00:00,30.42,30.43,30.41,30.42,9414.0,27.4523,27.4613,27.4432,27.4523,9414.0
2016-04-07 13:05:00,30.41,30.46,30.41,30.46,8952.0,27.4432,27.4884,27.4432,27.4884,8952.0
2016-04-07 13:10:00,30.45,30.52,30.44,30.51,39170.0,27.4793,27.5425,27.4703,27.5335,39170.0
2016-04-07 13:15:00,30.51,30.51,30.5,30.51,11200.0,27.5335,27.5335,27.5245,27.5335,11200.0
2016-04-07 13:20:00,30.51,30.56,30.5,30.56,38763.0,27.5335,27.5786,27.5245,27.5786,38763.0
2016-04-07 13:25:00,30.55,30.56,30.47,30.48,22163.0,27.5696,27.5786,27.4974,27.5064,22163.0
2016-04-07 13:30:00,30.48,30.51,30.42,30.42,25144.0,27.5064,27.5335,27.4523,27.4523,25144.0
2016-04-07 13:35:00,30.43,30.43,30.39,30.42,18628.0,27.4613,27.4613,27.4252,27.4523,18628.0
2016-04-07 13:40:00,30.42,30.45,30.39,30.39,15769.0,27.4523,27.4793,27.4252,27.4252,15769.0
2016-04-07 13:45:00,30.4,30.4,30.34,30.34,24605.0,27.4342,27.4342,27.3801,27.3801,24605.0
2016-04-07 13:50:00,30.35,30.35,30.31,30.31,24674.0,27.3891,27.3891,27.353,27.353,24674.0
2016-04-07 13:55:00,30.32,30.36,30.31,30.32,16475.0,27.362,27.3981,27.353,27.362,16475.0
2016-04-07 14:00:00,30.32,30.32,30.3,30.3,25454.0,27.362,27.362,27.344,27.344,25454.0
2016-04-07 14:05:00,30.29,30.3,30.25,30.25,17147.0,27.335,27.344,27.2989,27.2989,17147.0
2016-04-07 14:10:00,30.25,30.28,30.24,30.25,17485.0,27.2989,27.3259,27.2898,27.2989,17485.0
2016-04-07 14:15:00,30.26,30.26,30.19,30.19,19047.0,27.3079,27.3079,27.2447,27.2447,19047.0
2016-04-07 14:20:00,30.19,30.26,30.19,30.26,16716.0,27.2447,27.3079,27.2447,27.3079,16716.0
2016-04-07 14:25:00,30.25,30.25,30.19,30.23,25946.0,27.2989,27.2989,27.2447,27.2808,25946.0
2016-04-07 14:30:00,30.24,30.27,30.22,30.27,22274.0,27.2898,27.3169,27.2718,27.3169,22274.0
2016-04-07 14:35:00,30.26,30.28,30.25,30.26,15312.0,27.3079,27.3259,27.2989,27.3079,15312.0
2016-04-07 14:40:00,30.25,30.26,30.2,30.23,33011.0,27.2989,27.3079,27.2537,27.2808,33011.0
2016-04-07 14:45:00,30.23,30.23,30.18,30.18,24230.0,27.2808,27.2808,27.2357,27.2357,24230.0
2016-04-07 14:50:00,30.19,30.19,30.16,30.17,11900.0,27.2447,27.2447,27.2176,27.2267,11900.0
2016-04-07 14:55:00,30.18,30.21,30.17,30.19,25472.0,27.2357,27.2628,27.2267,27.2447,25472.0
2016-04-07 15:00:00,30.18,30.19,30.13,30.18,39044.0,27.2357,27.2447,27.1906,27.2357,39044.0
2016-04-07 15:05:00,30.18,30.22,30.18,30.22,21320.0,27.2357,27.2718,27.2357,27.2718,21320.0
2016-04-07 15:10:00,30.23,30.27,30.22,30.27,20904.0,27.2808,27.3169,27.2718,27.3169,20904.0
2016-04-07 15:15:00,30.26,30.27,30.23,30.24,18791.0,27.3079,27.3169,27.2808,27.2898,18791.0
2016-04-07 15:20:00,30.24,30.26,30.23,30.26,14445.0,27.2898,27.3079,27.2808,27.3079,14445.0
2016-04-07 15:25:00,30.26,30.26,30.22,30.24,24125.0,27.3079,27.3079,27.2718,27.2898,24125.0
2016-04-07 15:30:00,30.25,30.27,30.21,30.26,37262.0,27.2989,27.3169,27.2628,27.3079,37262.0
2016-04-07 15:35:00,30.26,30.26,30.2,30.21,26244.0,27.3079,27.3079,27.2537,27.2628,26244.0
2016-04-07 15:40:00,30.22,30.25,30.21,30.24,42192.0,27.2718,27.2989,27.2628,27.2898,42192.0
2016-04-07 15:45:00,30.24,30.27,30.24,30.26,63901.0,27.2898,27.3169,27.2898,27.3079,63901.0
2016-04-07 15:50:00,30.25,30.25,30.2,30.24,58731.0,27.2989,27.2989,27.2537,27.2898,58731.0
2016-04-07 15:55:00,30.24,30.27,30.21,30.26,223656.0,27.2898,27.3169,27.2628,27.3079,223656.0
2016-04-08 09:30:00,30.53,30.59,30.31,30.4,81441.0,27.5515,27.6057,27.353,27.4342,81441.0
2016-04-08 09:35:00,30.38,30.44,30.35,30.43,69063.0,27.4162,27.4703,27.3891,27.4613,69063.0
2016-04-08 09:40:00,30.42,30.5,30.37,30.49,25165.0,27.4523,27.5245,27.4071,27.5154,25165.0
2016-04-08 09:45:00,30.5,30.52,30.39,30.43,12838.0,27.5245,27.5425,27.4252,27.4613,12838.0
2016-04-08 09:50:00,30.43,30.54,30.43,30.51,34239.0,27.4613,27.5606,27.4613,27.5335,34239.0
2016-04-08 09:55:00,30.52,30.6,30.52,30.55,37866.0,27.5425,27.6147,27.5425,27.5696,37866.0
2016-04-08 10:00:00,30.55,30.56,30.49,30.55,49278.0,27.5696,27.5786,27.5154,27.5696,49278.0
2016-04-08 10:05:00,30.53,30.61,30.51,30.61,20515.0,27.5515,27.6237,27.5335,27.6237,20515.0
2016-04-08 10:10:00,30.62,30.66,30.57,30.63,11706.0,27.6328,27.6689,27.5876,27.6418,11706.0
2016-04-08 10:15:00,30.63,30.69,30.61,30.62,16666.0,27.6418,27.6959,27.6237,27.6328,16666.0
2016-04-08 10:20:00,30.62,30.66,30.6,30.65,29048.0,27.6328,27.6689,27.6147,27.6598,29048.0
2016-04-08 10:25:00,30.64,30.64,30.59,30.6,19645.0,27.6508,27.6508,27.6057,27.6147,19645.0
2016-04-08 10:30:00,30.6,30.64,30.59,30.6,17149.0,27.6147,27.6508,27.6057,27.6147,17149.0
2016-04-08 10:35:00,30.6,30.63,30.54,30.54,25679.0,27.6147,27.6418,27.5606,27.5606,25679.0
2016-04-08 10:40:00,30.53,30.58,30.53,30.55,21234.0,27.5515,27.5967,27.5515,27.5696,21234.0
2016-04-08 10:45:00,30.56,30.61,30.56,30.57,14930.0,27.5786,27.6237,27.5786,27.5876,14930.0
2016-04-08 10:50:00,30.58,30.62,30.56,30.56,9277.0,27.5967,27.6328,27.5786,27.5786,9277.0
2016-04-08 10:55:00,30.57,30.57,30.52,30.53,11130.0,27.5876,27.5876,27.5425,27.5515,11130.0
2016-04-08 11:00:00,30.53,30.53,30.49,30.52,16676.0,27.5515,27.5515,27.5154,27.5425,16676.0
2016-04-08 11:05:00,30.52,30.59,30.52,30.55,21917.0,27.5425,27.6057,27.5425,27.5696,21917.0
2016-04-08 11:10:00,30.56,30.56,30.47,30.47,26651.0,27.5786,27.5786,27.4974,27.4974,26651.0
2016-04-08 11:15:00,30.47,30.47,30.43,30.44,12346.0,27.4974,27.4974,27.4613,27.4703,12346.0
2016-04-08 11:20:00,30.44,30.48,30.43,30.46,57020.0,27.4703,27.5064,27.4613,27.4884,57020.0
2016-04-08 11:25:00,30.46,30.51,30.45,30.49,43883.0,27.4884,27.5335,27.4793,27.5154,43883.0
2016-04-08 11:30:00,30.49,30.51,30.42,30.42,33505.0,27.5154,27.5335,27.4523,27.4523,33505.0
2016-04-08 11:35:00,30.42,30.42,30.37,30.39,13397.0,27.4523,27.4523,27.4071,27.4252,13397.0
2016-04-08 11:40:00,30.39,30.42,30.39,30.41,13969.0,27.4252,27.4523,27.4252,27.4432,13969.0
2016-04-08 11:45:00,30.4,30.4,30.38,30.39,18816.0,27.4342,27.4342,27.4162,27.4252,18816.0
2016-04-08 11:50:00,30.4,30.44,30.37,30.44,38202.0,27.4342,27.4703,27.4071,27.4703,38202.0
2016-04-08 11:55:00,30.44,30.48,30.44,30.47,19414.0,27.4703,27.5064,27.4703,27.4974,19414.0
2016-04-08 12:00:00,30.47,30.51,30.46,30.47,29851.0,27.4974,27.5335,27.4884,27.4974,29851.0
2016-04-08 12:05:00,30.46,30.52,30.43,30.52,23561.0,27.4884,27.5425,27.4613,27.5425,23561.0
2016-04-08 12:10:00,30.52,30.57,30.51,30.54,26054.0,27.5425,27.5876,27.5335,27.5606,26054.0
2016-04-08 12:15:00,30.54,30.56,30.52,30.52,16844.0,27.5606,27.5786,27.5425,27.5425,16844.0
2016-04-08 12:20:00,30.52,30.53,30.5,30.5,4400.0,27.5425,27.5515,27.5245,27.5245,4400.0
2016-04-08 12:25:00,30.5,30.52,30.48,30.48,16078.0,27.5245,27.5425,27.5064,27.5064,16078.0
2016-04-08 12:30:00,30.48,30.49,30.44,30.49,14715.0,27.5064,27.5154,27.4703,27.5154,14715.0
2016-04-08 12:35:00,30.49,30.51,30.48,30.5,14489.0,27.5154,27.5335,27.5064,27.5245,14489.0
2016-04-08 12:40:00,30.49,30.53,30.48,30.52,15965.0,27.5154,27.5515,27.5064,27.5425,15965.0
2016-04-08 12:45:00,30.53,30.55,30.52,30.54,11550.0,27.5515,27.5696,27.5425,27.5606,11550.0
2016-04-08 12:50:00,30.55,30.55,30.52,30.55,6560.0,27.5696,27.5696,27.5425,27.5696,6560.0
2016-04-08 12:55:00,30.54,30.55,30.52,30.54,9232.0,27.5606,27.5696,27.5425,27.5606,9232.0
2016-04-08 13:00:00,30.54,30.55,30.52,30.55,8308.0,27.5606,27.5696,27.5425,27.5696,8308.0
2016-04-08 13:05:00,30.54,30.55,30.51,30.52,4000.0,27.5606,27.5696,27.5335,27.5425,4000.0
2016-04-08 13:10:00,30.51,30.56,30.49,30.56,14618.0,27.5335,27.5786,27.5154,27.5786,14618.0
2016-04-08 13:15:00,30.56,30.57,30.51,30.52,14804.0,27.5786,27.5876,27.5335,27.5425,14804.0
2016-04-08 13:20:00,30.51,30.54,30.5,30.51,13300.0,27.5335,27.5606,27.5245,27.5335,13300.0
2016-04-08 13:25:00,30.51,30.51,30.46,30.46,10800.0,27.5335,27.5335,27.4884,27.4884,10800.0
2016-04-08 13:30:00,30.46,30.51,30.45,30.48,11191.0,27.4884,27.5335,27.4793,27.5064,11191.0
2016-04-08 13:35:00,30.49,30.53,30.47,30.51,24976.0,27.5154,27.5515,27.4974,27.5335,24976.0
2016-04-08 13:40:00,30.51,30.52,30.48,30.48,8019.0,27.5335,27.5425,27.5064,27.5064,8019.0
2016-04-08 13:45:00,30.49,30.51,30.47,30.47,11172.0,27.5154,27.5335,27.4974,27.4974,11172.0
2016-04-08 13:50:00,30.47,30.53,30.46,30.53,12959.0,27.4974,27.5515,27.4884,27.5515,12959.0
2016-04-08 13:55:00,30.53,30.57,30.49,30.57,33763.0,27.5515,27.5876,27.5154,27.5876,33763.0
2016-04-08 14:00:00,30.57,30.57,30.5,30.5,11365.0,27.5876,27.5876,27.5245,27.5245,11365.0
2016-04-08 14:05:00,30.51,30.54,30.5,30.54,13364.0,27.5335,27.5606,27.5245,27.5606,13364.0
2016-04-08 14:10:00,30.53,30.58,30.53,30.57,17880.0,27.5515,27.5967,27.5515,27.5876,17880.0
2016-04-08 14:15:00,30.57,30.59,30.55,30.57,18244.0,27.5876,27.6057,27.5696,27.5876,18244.0
2016-04-08 14:20:00,30.56,30.58,30.55,30.58,16922.0,27.5786,27.5967,27.5696,27.5967,16922.0
2016-04-08 14:25:00,30.57,30.59,30.56,30.56,15655.0,27.5876,27.6057,27.5786,27.5786,15655.0
2016-04-08 14:30:00,30.56,30.57,30.53,30.54,14856.0,27.5786,27.5876,27.5515,27.5606,14856.0
2016-04-08 14:35:00,30.54,30.56,30.52,30.55,10822.0,27.5606,27.5786,27.5425,27.5696,10822.0
2016-04-08 14:40:00,30.54,30.56,30.54,30.54,14001.0,27.5606,27.5786,27.5606,27.5606,14001.0
2016-04-08 14:45:00,30.53,30.55,30.51,30.51,21633.0,27.5515,27.5696,27.5335,27.5335,21633.0
2016-04-08 14:50:00,30.51,30.51,30.47,30.48,24517.0,27.5335,27.5335,27.4974,27.5064,24517.0
2016-04-08 14:55:00,30.48,30.51,30.46,30.5,37011.0,27.5064,27.5335,27.4884,27.5245,37011.0
2016-04-08 15:00:00,30.5,30.52,30.48,30.5,17800.0,27.5245,27.5425,27.5064,27.5245,17800.0
2016-04-08 15:05:00,30.5,30.5,30.44,30.45,14794.0,27.5245,27.5245,27.4703,27.4793,14794.0
2016-04-08 15:10:00,30.45,30.48,30.44,30.48,13307.0,27.4793,27.5064,27.4703,27.5064,13307.0
2016-04-08 15:15:00,30.48,30.52,30.48,30.49,31258.0,27.5064,27.5425,27.5064,27.5154,31258.0
2016-04-08 15:20:00,30.49,30.53,30.48,30.52,23220.0,27.5154,27.5515,27.5064,27.5425,23220.0
2016-04-08 15:25:00,30.52,30.53,30.5,30.52,38079.0,27.5425,27.5515,27.5245,27.5425,38079.0
2016-04-08 15:30:00,30.52,30.54,30.46,30.47,81133.0,27.5425,27.5606,27.4884,27.4974,81133.0
2016-04-08 15:35:00,30.47,30.5,30.44,30.48,111202.0,27.4974,27.5245,27.4703,27.5064,111202.0
2016-04-08 15:40:00,30.48,30.5,30.47,30.5,70357.0,27.5064,27.5245,27.4974,27.5245,70357.0
2016-04-08 15:45:00,30.49,30.5,30.48,30.5,65615.0,27.5154,27.5245,27.5064,27.5245,65615.0
2016-04-08 15:50:00,30.5,30.51,30.47,30.49,109000.0,27.5245,27.5335,27.4974,27.5154,109000.0
2016-04-08 15:55:00,30.49,30.52,30.47,30.51,162333.0,27.5154,27.5425,27.4974,27.5335,162333.0
2016-04-11 09:30:00,30.83,30.9,30.8,30.84,89383.0,27.8223,27.8854,27.7952,27.8313,89383.0
2016-04-11 09:35:00,30.86,30.9,30.8,30.8,33075.0,27.8493,27.8854,27.7952,27.7952,33075.0
2016-04-11 09:40:00,30.8,30.83,30.68,30.72,66623.0,27.7952,27.8223,27.6869,27.723,66623.0
2016-04-11 09:45:00,30.72,30.79,30.72,30.73,26211.0,27.723,27.7862,27.723,27.732,26211.0
2016-04-11 09:50:00,30.73,30.8,30.7,30.75,36266.0,27.732,27.7952,27.705,27.7501,36266.0
2016-04-11 09:55:00,30.76,30.87,30.74,30.84,17951.0,27.7591,27.8584,27.7411,27.8313,17951.0
2016-04-11 10:00:00,30.85,30.88,30.81,30.81,25666.0,27.8403,27.8674,27.8042,27.8042,25666.0
2016-04-11 10:05:00,30.81,30.89,30.81,30.86,40359.0,27.8042,27.8764,27.8042,27.8493,40359.0
2016-04-11 10:10:00,30.87,30.87,30.79,30.79,40284.0,27.8584,27.8584,27.7862,27.7862,40284.0
2016-04-11 10:15:00,30.8,30.81,30.69,30.7,17050.0,27.7952,27.8042,27.6959,27.705,17050.0
2016-04-11 10:20:00,30.69,30.69,30.6,30.64,39820.0,27.6959,27.6959,27.6147,27.6508,39820.0
2016-04-11 10:25:00,30.64,30.65,30.58,30.61,19944.0,27.6508,27.6598,27.5967,27.6237,19944.0
2016-04-11 10:30:00,30.62,30.67,30.59,30.6,34221.0,27.6328,27.6779,27.6057,27.6147,34221.0
2016-04-11 10:35:00,30.6,30.61,30.54,30.58,23639.0,27.6147,27.6237,27.5606,27.5967,23639.0
2016-04-11 10:40:00,30.58,30.58,30.5,30.56,20757.0,27.5967,27.5967,27.5245,27.5786,20757.0
2016-04-11 10:45:00,30.56,30.56,30.5,30.54,16798.0,27.5786,27.5786,27.5245,27.5606,16798.0
2016-04-11 10:50:00,30.54,30.55,30.51,30.52,23504.0,27.5606,27.5696,27.5335,27.5425,23504.0
2016-04-11 10:55:00,30.53,30.54,30.47,30.48,18547.0,27.5515,27.5606,27.4974,27.5064,18547.0
2016-04-11 11:00:00,30.47,30.5,30.44,30.5,25420.0,27.4974,27.5245,27.4703,27.5245,25420.0
2016-04-11 11:05:00,30.51,30.56,30.5,30.53,16992.0,27.5335,27.5786,27.5245,27.5515,16992.0
2016-04-11 11:10:00,30.53,30.54,30.48,30.51,14205.0,27.5515,27.5606,27.5064,27.5335,14205.0
2016-04-11 11:15:00,30.51,30.53,30.48,30.5,30186.0,27.5335,27.5515,27.5064,27.5245,30186.0
2016-04-11 11:20:00,30.5,30.52,30.49,30.51,9392.0,27.5245,27.5425,27.5154,27.5335,9392.0
2016-04-11 11:25:00,30.5,30.55,30.45,30.53,17286.0,27.5245,27.5696,27.4793,27.5515,17286.0
2016-04-11 11:30:00,30.53,30.54,30.45,30.47,14122.0,27.5515,27.5606,27.4793,27.4974,14122.0
2016-04-11 11:35:00,30.46,30.52,30.46,30.5,21479.0,27.4884,27.5425,27.4884,27.5245,21479.0
2016-04-11 11:40:00,30.48,30.51,30.45,30.47,10923.0,27.5064,27.5335,27.4793,27.4974,10923.0
2016-04-11 11:45:00,30.47,30.5,30.46,30.49,13404.0,27.4974,27.5245,27.4884,27.5154,13404.0
2016-04-11 11:50:00,30.49,30.51,30.47,30.5,14511.0,27.5154,27.5335,27.4974,27.5245,14511.0
2016-04-11 11:55:00,30.51,30.56,30.5,30.56,10694.0,27.5335,27.5786,27.5245,27.5786,10694.0
2016-04-11 12:00:00,30.56,30.58,30.54,30.57,11760.0,27.5786,27.5967,27.5606,27.5876,11760.0
2016-04-11 12:05:00,30.57,30.58,30.55,30.57,9013.0,27.5876,27.5967,27.5696,27.5876,9013.0
2016-04-11 12:10:00,30.57,30.61,30.56,30.58,16812.0,27.5876,27.6237,27.5786,27.5967,16812.0
2016-04-11 12:15:00,30.59,30.59,30.56,30.57,6226.0,27.6057,27.6057,27.5786,27.5876,6226.0
2016-04-11 12:20:00,30.56,30.58,30.55,30.57,9931.0,27.5786,27.5967,27.5696,27.5876,9931.0
2016-04-11 12:25:00,30.56,30.57,30.54,30.54,9571.0,27.5786,27.5876,27.5606,27.5606,9571.0
2016-04-11 12:30:00,30.54,30.57,30.54,30.54,12738.0,27.5606,27.5876,27.5606,27.5606,12738.0
2016-04-11 12:35:00,30.54,30.56,30.53,30.53,14320.0,27.5606,27.5786,27.5515,27.5515,14320.0
2016-04-11 12:40:00,30.53,30.56,30.53,30.54,5315.0,27.5515,27.5786,27.5515,27.5606,5315.0
2016-04-11 12:45:00,30.53,30.58,30.52,30.57,12377.0,27.5515,27.5967,27.5425,27.5876,12377.0
2016-04-11 12:50:00,30.57,30.59,30.56,30.58,5035.0,27.5876,27.6057,27.5786,27.5967,5035.0
2016-04-11 12:55:00,30.58,30.61,30.58,30.61,11706.0,27.5967,27.6237,27.5967,27.6237,11706.0
2016-04-11 13:00:00,30.61,30.62,30.59,30.61,10744.0,27.6237,27.6328,27.6057,27.6237,10744.0
2016-04-11 13:05:00,30.6,30.64,30.6,30.62,10079.0,27.6147,27.6508,27.6147,27.6328,10079.0
2016-04-11 13:10:00,30.61,30.63,30.6,30.61,13496.0,27.6237,27.6418,27.6147,27.6237,13496.0
2016-04-11 13:15:00,30.61,30.63,30.59,30.59,21359.0,27.6237,27.6418,27.6057,27.6057,21359.0
2016-04-11 13:20:00,30.59,30.59,30.55,30.56,14778.0,27.6057,27.6057,27.5696,27.5786,14778.0
2016-04-11 13:25:00,30.56,30.58,30.52,30.53,18015.0,27.5786,27.5967,27.5425,27.5515,18015.0
2016-04-11 13:30:00,30.53,30.56,30.52,30.52,11200.0,27.5515,27.5786,27.5425,27.5425,11200.0
2016-04-11 13:35:00,30.52,30.55,30.51,30.52,15570.0,27.5425,27.5696,27.5335,27.5425,15570.0
2016-04-11 13:40:00,30.51,30.52,30.49,30.51,13250.0,27.5335,27.5425,27.5154,27.5335,13250.0
2016-04-11 13:45:00,30.5,30.5,30.46,30.48,12218.0,27.5245,27.5245,27.4884,27.5064,12218.0
2016-04-11 13:50:00,30.48,30.48,30.45,30.47,9921.0,27.5064,27.5064,27.4793,27.4974,9921.0
2016-04-11 13:55:00,30.46,30.49,30.46,30.47,5525.0,27.4884,27.5154,27.4884,27.4974,5525.0
2016-04-11 14:00:00,30.47,30.49,30.44,30.44,23613.0,27.4974,27.5154,27.4703,27.4703,23613.0
2016-04-11 14:05:00,30.44,30.45,30.4,30.4,13040.0,27.4703,27.4793,27.4342,27.4342,13040.0
2016-04-11 14:10:00,30.4,30.42,30.38,30.4,19727.0,27.4342,27.4523,27.4162,27.4342,19727.0
2016-04-11 14:15:00,30.39,30.41,30.37,30.41,15256.0,27.4252,27.4432,27.4071,27.4432,15256.0
2016-04-11 14:20:00,30.4,30.43,30.4,30.4,18487.0,27.4342,27.4613,27.4342,27.4342,18487.0
2016-04-11 14:25:00,30.4,30.42,30.39,30.4,11216.0,27.4342,27.4523,27.4252,27.4342,11216.0
2016-04-11 14:30:00,30.4,30.42,30.37,30.38,17742.0,27.4342,27.4523,27.4071,27.4162,17742.0
2016-04-11 14:35:00,30.38,30.43,30.37,30.43,13041.0,27.4162,27.4613,27.4071,27.4613,13041.0
2016-04-11 14:40:00,30.43,30.44,30.43,30.44,8622.0,27.4613,27.4703,27.4613,27.4703,8622.0
2016-04-11 14:45:00,30.44,30.45,30.42,30.44,12596.0,27.4703,27.4793,27.4523,27.4703,12596.0
2016-04-11 14:50:00,30.43,30.46,30.4,30.46,20484.0,27.4613,27.4884,27.4342,27.4884,20484.0
2016-04-11 14:55:00,30.46,30.46,30.43,30.45,9138.0,27.4884,27.4884,27.4613,27.4793,9138.0
2016-04-11 15:00:00,30.45,30.46,30.43,30.43,16449.0,27.4793,27.4884,27.4613,27.4613,16449.0
2016-04-11 15:05:00,30.43,30.43,30.4,30.42,13323.0,27.4613,27.4613,27.4342,27.4523,13323.0
2016-04-11 15:10:00,30.42,30.42,30.39,30.4,21505.0,27.4523,27.4523,27.4252,27.4342,21505.0
2016-04-11 15:15:00,30.4,30.4,30.38,30.4,28829.0,27.4342,27.4342,27.4162,27.4342,28829.0
2016-04-11 15:20:00,30.4,30.41,30.38,30.39,16215.0,27.4342,27.4432,27.4162,27.4252,16215.0
2016-04-11 15:25:00,30.39,30.42,30.38,30.39,39250.0,27.4252,27.4523,27.4162,27.4252,39250.0
2016-04-11 15:30:00,30.39,30.4,30.37,30.39,26818.0,27.4252,27.4342,27.4071,27.4252,26818.0
2016-04-11 15:35:00,30.38,30.4,30.35,30.35,28928.0,27.4162,27.4342,27.3891,27.3891,28928.0
2016-04-11 15:40:00,30.35,30.37,30.32,30.37,44899.0,27.3891,27.4071,27.362,27.4071,44899.0
2016-04-11 15:45:00,30.37,30.43,30.37,30.42,70541.0,27.4071,27.4613,27.4071,27.4523,70541.0
2016-04-11 15:50:00,30.42,30.42,30.38,30.4,59543.0,27.4523,27.4523,27.4162,27.4342,59543.0
2016-04-11 15:55:00,30.4,30.4,30.33,30.35,140223.0,27.4342,27.4342,27.3711,27.3891,140223.0
2016-04-12 09:30:00,30.35,30.41,30.23,30.33,16908.0,27.3891,27.4432,27.2808,27.3711,16908.0
2016-04-12 09:35:00,30.36,30.44,30.32,30.39,27788.0,27.3981,27.4703,27.362,27.4252,27788.0
2016-04-12 09:40:00,30.39,30.39,30.29,30.33,20439.0,27.4252,27.4252,27.335,27.3711,20439.0
2016-04-12 09:45:00,30.33,30.42,30.33,30.41,21198.0,27.3711,27.4523,27.3711,27.4432,21198.0
2016-04-12 09:50:00,30.41,30.43,30.33,30.38,65244.0,27.4432,27.4613,27.3711,27.4162,65244.0
2016-04-12 09:55:00,30.39,30.48,30.38,30.45,35661.0,27.4252,27.5064,27.4162,27.4793,35661.0
2016-04-12 10:00:00,30.48,30.52,30.43,30.44,26960.0,27.5064,27.5425,27.4613,27.4703,26960.0
2016-04-12 10:05:00,30.44,30.45,30.37,30.39,23214.0,27.4703,27.4793,27.4071,27.4252,23214.0
2016-04-12 10:10:00,30.37,30.38,30.28,30.28,21476.0,27.4071,27.4162,27.3259,27.3259,21476.0
2016-04-12 10:15:00,30.26,30.28,30.21,30.25,15198.0,27.3079,27.3259,27.2628,27.2989,15198.0
2016-04-12 10:20:00,30.26,30.27,30.23,30.26,12318.0,27.3079,27.3169,27.2808,27.3079,12318.0
2016-04-12 10:25:00,30.26,30.39,30.25,30.36,14534.0,27.3079,27.4252,27.2989,27.3981,14534.0
2016-04-12 10:30:00,30.37,30.45,30.34,30.41,77543.0,27.4071,27.4793,27.3801,27.4432,77543.0
2016-04-12 10:35:00,30.41,30.48,30.38,30.41,27488.0,27.4432,27.5064,27.4162,27.4432,27488.0
2016-04-12 10:40:00,30.41,30.48,30.4,30.46,21047.0,27.4432,27.5064,27.4342,27.4884,21047.0
2016-04-12 10:45:00,30.47,30.54,30.47,30.54,25458.0,27.4974,27.5606,27.4974,27.5606,25458.0
2016-04-12 10:50:00,30.54,30.61,30.53,30.56,28864.0,27.5606,27.6237,27.5515,27.5786,28864.0
2016-04-12 10:55:00,30.56,30.62,30.56,30.6,17661.0,27.5786,27.6328,27.5786,27.6147,17661.0
2016-04-12 11:00:00,30.59,30.59,30.54,30.55,19303.0,27.6057,27.6057,27.5606,27.5696,19303.0
2016-04-12 11:05:00,30.55,30.65,30.54,30.64,16714.0,27.5696,27.6598,27.5606,27.6508,16714.0
2016-04-12 11:10:00,30.64,30.66,30.56,30.58,18621.0,27.6508,27.6689,27.5786,27.5967,18621.0
2016-04-12 11:15:00,30.58,30.62,30.56,30.62,11769.0,27.5967,27.6328,27.5786,27.6328,11769.0
2016-04-12 11:20:00,30.61,30.66,30.6,30.66,17973.0,27.6237,27.6689,27.6147,27.6689,17973.0
2016-04-12 11:25:00,30.64,30.65,30.61,30.62,20110.0,27.6508,27.6598,27.6237,27.6328,20110.0
2016-04-12 11:30:00,30.63,30.65,30.6,30.61,14591.0,27.6418,27.6598,27.6147,27.6237,14591.0
2016-04-12 11:35:00,30.61,30.64,30.6,30.63,15730.0,27.6237,27.6508,27.6147,27.6418,15730.0
2016-04-12 11:40:00,30.63,30.64,30.6,30.62,16875.0,27.6418,27.6508,27.6147,27.6328,16875.0
2016-04-12 11:45:00,30.61,30.68,30.61,30.64,18466.0,27.6237,27.6869,27.6237,27.6508,18466.0
2016-04-12 11:50:00,30.64,30.72,30.64,30.72,38590.0,27.6508,27.723,27.6508,27.723,38590.0
2016-04-12 11:55:00,30.71,30.71,30.65,30.67,23150.0,27.714,27.714,27.6598,27.6779,23150.0
2016-04-12 12:00:00,30.66,30.66,30.61,30.63,16137.0,27.6689,27.6689,27.6237,27.6418,16137.0
2016-04-12 12:05:00,30.64,30.64,30.59,30.6,12637.0,27.6508,27.6508,27.6057,27.6147,12637.0
2016-04-12 12:10:00,30.6,30.65,30.6,30.64,12846.0,27.6147,27.6598,27.6147,27.6508,12846.0
2016-04-12 12:15:00,30.64,30.66,30.63,30.65,14995.0,27.6508,27.6689,27.6418,27.6598,14995.0
2016-04-12 12:20:00,30.65,30.65,30.63,30.63,10616.0,27.6598,27.6598,27.6418,27.6418,10616.0
2016-04-12 12:25:00,30.63,30.64,30.61,30.64,8741.0,27.6418,27.6508,27.6237,27.6508,8741.0
2016-04-12 12:30:00,30.64,30.66,30.62,30.64,19625.0,27.6508,27.6689,27.6328,27.6508,19625.0
2016-04-12 12:35:00,30.64,30.7,30.64,30.68,16911.0,27.6508,27.705,27.6508,27.6869,16911.0
2016-04-12 12:40:00,30.67,30.69,30.66,30.67,10268.0,27.6779,27.6959,27.6689,27.6779,10268.0
2016-04-12 12:45:00,30.66,30.68,30.63,30.65,14786.0,27.6689,27.6869,27.6418,27.6598,14786.0
2016-04-12 12:50:00,30.65,30.7,30.64,30.7,18787.0,27.6598,27.705,27.6508,27.705,18787.0
2016-04-12 12:55:00,30.69,30.69,30.64,30.66,19157.0,27.6959,27.6959,27.6508,27.6689,19157.0
2016-04-12 13:00:00,30.66,30.7,30.64,30.69,14485.0,27.6689,27.705,27.6508,27.6959,14485.0
2016-04-12 13:05:00,30.69,30.7,30.65,30.66,10404.0,27.6959,27.705,27.6598,27.6689,10404.0
2016-04-12 13:10:00,30.67,30.69,30.65,30.68,19038.0,27.6779,27.6959,27.6598,27.6869,19038.0
2016-04-12 13:15:00,30.68,30.68,30.64,30.68,15868.0,27.6869,27.6869,27.6508,27.6869,15868.0
2016-04-12 13:20:00,30.69,30.7,30.66,30.69,11740.0,27.6959,27.705,27.6689,27.6959,11740.0
2016-04-12 13:25:00,30.69,30.7,30.63,30.64,20359.0,27.6959,27.705,27.6418,27.6508,20359.0
2016-04-12 13:30:00,30.65,30.7,30.63,30.63,21034.0,27.6598,27.705,27.6418,27.6418,21034.0
2016-04-12 13:35:00,30.63,30.64,30.6,30.61,30093.0,27.6418,27.6508,27.6147,27.6237,30093.0
2016-04-12 13:40:00,30.61,30.64,30.59,30.64,13541.0,27.6237,27.6508,27.6057,27.6508,13541.0
2016-04-12 13:45:00,30.64,30.66,30.64,30.66,23708.0,27.6508,27.6689,27.6508,27.6689,23708.0
2016-04-12 13:50:00,30.65,30.65,30.62,30.62,15580.0,27.6598,27.6598,27.6328,27.6328,15580.0
2016-04-12 13:55:00,30.62,30.68,30.61,30.68,17866.0,27.6328,27.6869,27.6237,27.6869,17866.0
2016-04-12 14:00:00,30.68,30.7,30.65,30.7,17495.0,27.6869,27.705,27.6598,27.705,17495.0
2016-04-12 14:05:00,30.7,30.71,30.67,30.69,40727.0,27.705,27.714,27.6779,27.6959,40727.0
2016-04-12 14:10:00,30.69,30.75,30.69,30.75,31412.0,27.6959,27.7501,27.6959,27.7501,31412.0
2016-04-12 14:15:00,30.75,30.77,30.72,30.72,29518.0,27.7501,27.7681,27.723,27.723,29518.0
2016-04-12 14:20:00,30.72,30.74,30.69,30.7,35112.0,27.723,27.7411,27.6959,27.705,35112.0
2016-04-12 14:25:00,30.69,30.72,30.69,30.7,21566.0,27.6959,27.723,27.6959,27.705,21566.0
2016-04-12 14:30:00,30.69,30.74,30.68,30.74,23223.0,27.6959,27.7411,27.6869,27.7411,23223.0
2016-04-12 14:35:00,30.75,30.81,30.75,30.8,30079.0,27.7501,27.8042,27.7501,27.7952,30079.0
2016-04-12 14:40:00,30.79,30.82,30.78,30.81,27064.0,27.7862,27.8132,27.7772,27.8042,27064.0
2016-04-12 14:45:00,30.82,30.82,30.79,30.8,33666.0,27.8132,27.8132,27.7862,27.7952,33666.0
2016-04-12 14:50:00,30.81,30.84,30.8,30.82,34942.0,27.8042,27.8313,27.7952,27.8132,34942.0
2016-04-12 14:55:00,30.81,30.81,30.78,30.81,22067.0,27.8042,27.8042,27.7772,27.8042,22067.0
2016-04-12 15:00:00,30.81,30.86,30.81,30.83,29697.0,27.8042,27.8493,27.8042,27.8223,29697.0
2016-04-12 15:05:00,30.83,30.86,30.75,30.86,81188.0,27.8223,27.8493,27.7501,27.8493,81188.0
2016-04-12 15:10:00,30.86,30.87,30.84,30.86,52221.0,27.8493,27.8584,27.8313,27.8493,52221.0
2016-04-12 15:15:00,30.86,30.87,30.84,30.86,31949.0,27.8493,27.8584,27.8313,27.8493,31949.0
2016-04-12 15:20:00,30.86,30.86,30.79,30.81,43668.0,27.8493,27.8493,27.7862,27.8042,43668.0
2016-04-12 15:25:00,30.81,30.81,30.76,30.79,27379.0,27.8042,27.8042,27.7591,27.7862,27379.0
2016-04-12 15:30:00,30.78,30.83,30.78,30.81,36640.0,27.7772,27.8223,27.7772,27.8042,36640.0
2016-04-12 15:35:00,30.82,30.83,30.7,30.72,90751.0,27.8132,27.8223,27.705,27.723,90751.0
2016-04-12 15:40:00,30.72,30.78,30.71,30.71,83825.0,27.723,27.7772,27.714,27.714,83825.0
2016-04-12 15:45:00,30.71,30.74,30.7,30.71,65114.0,27.714,27.7411,27.705,27.714,65114.0
2016-04-12 15:50:00,30.71,30.72,30.69,30.69,101543.0,27.714,27.723,27.6959,27.6959,101543.0
2016-04-12 15:55:00,30.69,30.74,30.68,30.72,171564.0,27.6959,27.7411,27.6869,27.723,171564.0
2016-04-13 09:30:00,30.82,30.97,30.81,30.91,49129.0,27.8132,27.9486,27.8042,27.8945,49129.0
2016-04-13 09:35:00,30.92,31.03,30.86,31.0,27184.0,27.9035,28.0028,27.8493,27.9757,27184.0
2016-04-13 09:40:00,31.03,31.07,30.96,31.04,44345.0,28.0028,28.0389,27.9396,28.0118,44345.0
2016-04-13 09:45:00,31.05,31.07,31.01,31.02,23538.0,28.0208,28.0389,27.9847,27.9937,23538.0
2016-04-13 09:50:00,31.02,31.18,30.99,31.17,51954.0,27.9937,28.1381,27.9667,28.1291,51954.0
2016-04-13 09:55:00,31.17,31.2,31.15,31.17,25836.0,28.1291,28.1562,28.1111,28.1291,25836.0
2016-04-13 10:00:00,31.16,31.18,31.13,31.14,28146.0,28.1201,28.1381,28.093,28.102,28146.0
2016-04-13 10:05:00,31.13,31.15,31.11,31.11,19717.0,28.093,28.1111,28.075,28.075,19717.0
2016-04-13 10:10:00,31.11,31.14,31.08,31.12,19993.0,28.075,28.102,28.0479,28.084,19993.0
2016-04-13 10:15:00,31.11,31.17,31.09,31.17,20398.0,28.075,28.1291,28.0569,28.1291,20398.0
2016-04-13 10:20:00,31.17,31.21,31.15,31.19,32870.0,28.1291,28.1652,28.1111,28.1472,32870.0
2016-04-13 10:25:00,31.2,31.21,31.14,31.19,23536.0,28.1562,28.1652,28.102,28.1472,23536.0
2016-04-13 10:30:00,31.19,31.24,31.18,31.19,28981.0,28.1472,28.1923,28.1381,28.1472,28981.0
2016-04-13 10:35:00,31.19,31.23,31.16,31.22,49579.0,28.1472,28.1832,28.1201,28.1742,49579.0
2016-04-13 10:40:00,31.21,31.38,31.21,31.38,74354.0,28.1652,28.3186,28.1652,28.3186,74354.0
2016-04-13 10:45:00,31.39,31.46,31.39,31.44,56035.0,28.3276,28.3908,28.3276,28.3728,56035.0
2016-04-13 10:50:00,31.44,31.49,31.44,31.48,47512.0,28.3728,28.4179,28.3728,28.4089,47512.0
2016-04-13 10:55:00,31.48,31.49,31.38,31.41,58184.0,28.4089,28.4179,28.3186,28.3457,58184.0
2016-04-13 11:00:00,31.41,31.43,31.39,31.42,46031.0,28.3457,28.3637,28.3276,28.3547,46031.0
2016-04-13 11:05:00,31.42,31.5,31.41,31.5,48001.0,28.3547,28.4269,28.3457,28.4269,48001.0
2016-04-13 11:10:00,31.5,31.53,31.46,31.52,73991.0,28.4269,28.454,28.3908,28.445,73991.0
2016-04-13 11:15:00,31.52,31.56,31.5,31.56,30079.0,28.445,28.4811,28.4269,28.4811,30079.0
2016-04-13 11:20:00,31.56,31.61,31.56,31.59,32810.0,28.4811,28.5262,28.4811,28.5081,32810.0
2016-04-13 11:25:00,31.59,31.65,31.58,31.64,34386.0,28.5081,28.5623,28.4991,28.5532,34386.0
2016-04-13 11:30:00,31.64,31.68,31.59,31.61,59613.0,28.5532,28.5893,28.5081,28.5262,59613.0
2016-04-13 11:35:00,31.62,31.62,31.58,31.62,23385.0,28.5352,28.5352,28.4991,28.5352,23385.0
2016-04-13 11:40:00,31.62,31.63,31.57,31.59,30340.0,28.5352,28.5442,28.4901,28.5081,30340.0
2016-04-13 11:45:00,31.59,31.61,31.54,31.55,30283.0,28.5081,28.5262,28.463,28.472,30283.0
2016-04-13 11:50:00,31.55,31.55,31.53,31.54,16770.0,28.472,28.472,28.454,28.463,16770.0
2016-04-13 11:55:00,31.54,31.63,31.54,31.59,36627.0,28.463,28.5442,28.463,28.5081,36627.0
2016-04-13 12:00:00,31.59,31.6,31.55,31.58,25936.0,28.5081,28.5172,28.472,28.4991,25936.0
2016-04-13 12:05:00,31.57,31.63,31.57,31.63,15470.0,28.4901,28.5442,28.4901,28.5442,15470.0
2016-04-13 12:10:00,31.63,31.63,31.49,31.49,48819.0,28.5442,28.5442,28.4179,28.4179,48819.0
2016-04-13 12:15:00,31.49,31.49,31.41,31.45,31850.0,28.4179,28.4179,28.3457,28.3818,31850.0
2016-04-13 12:20:00,31.44,31.47,31.43,31.43,11700.0,28.3728,28.3998,28.3637,28.3637,11700.0
2016-04-13 12:25:00,31.44,31.46,31.41,31.43,17268.0,28.3728,28.3908,28.3457,28.3637,17268.0
2016-04-13 12:30:00,31.43,31.43,31.35,31.37,47123.0,28.3637,28.3637,28.2915,28.3096,47123.0
2016-04-13 12:35:00,31.38,31.38,31.32,31.34,30043.0,28.3186,28.3186,28.2645,28.2825,30043.0
2016-04-13 12:40:00,31.33,31.36,31.32,31.33,22972.0,28.2735,28.3006,28.2645,28.2735,22972.0
2016-04-13 12:45:00,31.33,31.38,31.31,31.32,19028.0,28.2735,28.3186,28.2554,28.2645,19028.0
2016-04-13 12:50:00,31.32,31.34,31.29,31.32,26089.0,28.2645,28.2825,28.2374,28.2645,26089.0
2016-04-13 12:55:00,31.31,31.35,31.3,31.34,19545.0,28.2554,28.2915,28.2464,28.2825,19545.0
2016-04-13 13:00:00,31.34,31.48,31.34,31.45,144316.0,28.2825,28.4089,28.2825,28.3818,144316.0
2016-04-13 13:05:00,31.44,31.49,31.42,31.46,22248.0,28.3728,28.4179,28.3547,28.3908,22248.0
2016-04-13 13:10:00,31.45,31.46,31.39,31.4,16671.0,28.3818,28.3908,28.3276,28.3367,16671.0
2016-04-13 13:15:00,31.39,31.43,31.38,31.39,13697.0,28.3276,28.3637,28.3186,28.3276,13697.0
2016-04-13 13:20:00,31.39,31.42,31.38,31.42,15650.0,28.3276,28.3547,28.3186,28.3547,15650.0
2016-04-13 13:25:00,31.42,31.45,31.41,31.44,17495.0,28.3547,28.3818,28.3457,28.3728,17495.0
2016-04-13 13:30:00,31.45,31.46,31.42,31.43,15041.0,28.3818,28.3908,28.3547,28.3637,15041.0
2016-04-13 13:35:00,31.42,31.44,31.38,31.42,16130.0,28.3547,28.3728,28.3186,28.3547,16130.0
2016-04-13 13:40:00,31.42,31.43,31.38,31.4,18362.0,28.3547,28.3637,28.3186,28.3367,18362.0
2016-04-13 13:45:00,31.4,31.47,31.39,31.43,23945.0,28.3367,28.3998,28.3276,28.3637,23945.0
2016-04-13 13:50:00,31.44,31.46,31.39,31.43,27823.0,28.3728,28.3908,28.3276,28.3637,27823.0
2016-04-13 13:55:00,31.43,31.45,31.4,31.44,19493.0,28.3637,28.3818,28.3367,28.3728,19493.0
2016-04-13 14:00:00,31.44,31.46,31.41,31.43,15025.0,28.3728,28.3908,28.3457,28.3637,15025.0
2016-04-13 14:05:00,31.43,31.46,31.42,31.46,16817.0,28.3637,28.3908,28.3547,28.3908,16817.0
2016-04-13 14:10:00,31.47,31.49,31.44,31.44,21872.0,28.3998,28.4179,28.3728,28.3728,21872.0
2016-04-13 14:15:00,31.44,31.5,31.43,31.49,14590.0,28.3728,28.4269,28.3637,28.4179,14590.0
2016-04-13 14:20:00,31.49,31.51,31.46,31.47,14833.0,28.4179,28.4359,28.3908,28.3998,14833.0
2016-04-13 14:25:00,31.47,31.47,31.43,31.44,18697.0,28.3998,28.3998,28.3637,28.3728,18697.0
2016-04-13 14:30:00,31.43,31.49,31.43,31.48,17615.0,28.3637,28.4179,28.3637,28.4089,17615.0
2016-04-13 14:35:00,31.48,31.51,31.48,31.48,14764.0,28.4089,28.4359,28.4089,28.4089,14764.0
2016-04-13 14:40:00,31.47,31.48,31.45,31.48,14582.0,28.3998,28.4089,28.3818,28.4089,14582.0
2016-04-13 14:45:00,31.48,31.49,31.46,31.48,17281.0,28.4089,28.4179,28.3908,28.4089,17281.0
2016-04-13 14:50:00,31.48,31.48,31.45,31.47,31608.0,28.4089,28.4089,28.3818,28.3998,31608.0
2016-04-13 14:55:00,31.46,31.47,31.43,31.43,22814.0,28.3908,28.3998,28.3637,28.3637,22814.0
2016-04-13 15:00:00,31.42,31.49,31.42,31.47,37139.0,28.3547,28.4179,28.3547,28.3998,37139.0
2016-04-13 15:05:00,31.46,31.53,31.45,31.52,22193.0,28.3908,28.454,28.3818,28.445,22193.0
2016-04-13 15:10:00,31.52,31.55,31.5,31.52,27089.0,28.445,28.472,28.4269,28.445,27089.0
2016-04-13 15:15:00,31.52,31.54,31.51,31.53,27665.0,28.445,28.463,28.4359,28.454,27665.0
2016-04-13 15:20:00,31.52,31.53,31.48,31.52,56532.0,28.445,28.454,28.4089,28.445,56532.0
2016-04-13 15:25:00,31.53,31.58,31.51,31.56,67069.0,28.454,28.4991,28.4359,28.4811,67069.0
2016-04-13 15:30:00,31.56,31.59,31.55,31.58,68683.0,28.4811,28.5081,28.472,28.4991,68683.0
2016-04-13 15:35:00,31.58,31.59,31.54,31.55,71997.0,28.4991,28.5081,28.463,28.472,71997.0
2016-04-13 15:40:00,31.56,31.6,31.54,31.6,257238.0,28.4811,28.5172,28.463,28.5172,257238.0
2016-04-13 15:45:00,31.59,31.61,31.55,31.56,104219.0,28.5081,28.5262,28.472,28.4811,104219.0
2016-04-13 15:50:00,31.56,31.58,31.56,31.58,61814.0,28.4811,28.4991,28.4811,28.4991,61814.0
2016-04-13 15:55:00,31.57,31.61,31.56,31.6,187147.0,28.4901,28.5262,28.4811,28.5172,187147.0
2016-04-14 09:30:00,31.56,31.64,31.46,31.62,48107.0,28.4811,28.5532,28.3908,28.5352,48107.0
2016-04-14 09:35:00,31.64,31.73,31.54,31.73,52275.0,28.5532,28.6345,28.463,28.6345,52275.0
2016-04-14 09:40:00,31.73,31.73,31.6,31.65,19876.0,28.6345,28.6345,28.5172,28.5623,19876.0
2016-04-14 09:45:00,31.64,31.66,31.54,31.54,38776.0,28.5532,28.5713,28.463,28.463,38776.0
2016-04-14 09:50:00,31.53,31.54,31.42,31.42,26105.0,28.454,28.463,28.3547,28.3547,26105.0
2016-04-14 09:55:00,31.42,31.42,31.31,31.33,37218.0,28.3547,28.3547,28.2554,28.2735,37218.0
2016-04-14 10:00:00,31.34,31.44,31.32,31.44,30075.0,28.2825,28.3728,28.2645,28.3728,30075.0
2016-04-14 10:05:00,31.44,31.48,31.4,31.47,17518.0,28.3728,28.4089,28.3367,28.3998,17518.0
2016-04-14 10:10:00,31.47,31.49,31.43,31.44,25138.0,28.3998,28.4179,28.3637,28.3728,25138.0
2016-04-14 10:15:00,31.44,31.51,31.44,31.49,24373.0,28.3728,28.4359,28.3728,28.4179,24373.0
2016-04-14 10:20:00,31.5,31.55,31.49,31.51,24463.0,28.4269,28.472,28.4179,28.4359,24463.0
2016-04-14 10:25:00,31.5,31.61,31.49,31.58,36687.0,28.4269,28.5262,28.4179,28.4991,36687.0
2016-04-14 10:30:00,31.59,31.6,31.47,31.49,31835.0,28.5081,28.5172,28.3998,28.4179,31835.0
2016-04-14 10:35:00,31.49,31.53,31.45,31.46,21733.0,28.4179,28.454,28.3818,28.3908,21733.0
2016-04-14 10:40:00,31.45,31.48,31.44,31.46,22869.0,28.3818,28.4089,28.3728,28.3908,22869.0
2016-04-14 10:45:00,31.47,31.47,31.4,31.42,23796.0,28.3998,28.3998,28.3367,28.3547,23796.0
2016-04-14 10:50:00,31.43,31.52,31.43,31.51,20469.0,28.3637,28.445,28.3637,28.4359,20469.0
2016-04-14 10:55:00,31.5,31.51,31.44,31.47,21128.0,28.4269,28.4359,28.3728,28.3998,21128.0
2016-04-14 11:00:00,31.46,31.52,31.46,31.52,24832.0,28.3908,28.445,28.3908,28.445,24832.0
2016-04-14 11:05:00,31.51,31.57,31.51,31.57,20992.0,28.4359,28.4901,28.4359,28.4901,20992.0
2016-04-14 11:10:00,31.57,31.57,31.49,31.5,25246.0,28.4901,28.4901,28.4179,28.4269,25246.0
2016-04-14 11:15:00,31.51,31.59,31.49,31.57,20713.0,28.4359,28.5081,28.4179,28.4901,20713.0
2016-04-14 11:20:00,31.56,31.61,31.55,31.6,24010.0,28.4811,28.5262,28.472,28.5172,24010.0
2016-04-14 11:25:00,31.59,31.6,31.56,31.6,15219.0,28.5081,28.5172,28.4811,28.5172,15219.0
2016-04-14 11:30:00,31.6,31.66,31.6,31.66,20691.0,28.5172,28.5713,28.5172,28.5713,20691.0
2016-04-14 11:35:00,31.66,31.68,31.64,31.66,21016.0,28.5713,28.5893,28.5532,28.5713,21016.0
2016-04-14 11:40:00,31.66,31.68,31.63,31.67,27226.0,28.5713,28.5893,28.5442,28.5803,27226.0
2016-04-14 11:45:00,31.66,31.67,31.6,31.61,33380.0,28.5713,28.5803,28.5172,28.5262,33380.0
2016-04-14 11:50:00,31.61,31.61,31.54,31.55,41351.0,28.5262,28.5262,28.463,28.472,41351.0
2016-04-14 11:55:00,31.54,31.54,31.5,31.54,30615.0,28.463,28.463,28.4269,28.463,30615.0
2016-04-14 12:00:00,31.54,31.54,31.5,31.52,21086.0,28.463,28.463,28.4269,28.445,21086.0
2016-04-14 12:05:00,31.52,31.52,31.47,31.5,29881.0,28.445,28.445,28.3998,28.4269,29881.0
2016-04-14 12:10:00,31.5,31.53,31.49,31.5,18609.0,28.4269,28.454,28.4179,28.4269,18609.0
2016-04-14 12:15:00,31.49,31.54,31.48,31.52,19826.0,28.4179,28.463,28.4089,28.445,19826.0
2016-04-14 12:20:00,31.52,31.53,31.5,31.53,16426.0,28.445,28.454,28.4269,28.454,16426.0
2016-04-14 12:25:00,31.53,31.55,31.52,31.53,20604.0,28.454,28.472,28.445,28.454,20604.0
2016-04-14 12:30:00,31.54,31.54,31.52,31.53,14422.0,28.463,28.463,28.445,28.454,14422.0
2016-04-14 12:35:00,31.52,31.54,31.51,31.52,21313.0,28.445,28.463,28.4359,28.445,21313.0
2016-04-14 12:40:00,31.51,31.52,31.49,31.51,30396.0,28.4359,28.445,28.4179,28.4359,30396.0
2016-04-14 12:45:00,31.5,31.51,31.47,31.5,33666.0,28.4269,28.4359,28.3998,28.4269,33666.0
2016-04-14 12:50:00,31.49,31.5,31.46,31.47,23161.0,28.4179,28.4269,28.3908,28.3998,23161.0
2016-04-14 12:55:00,31.48,31.5,31.47,31.5,11524.0,28.4089,28.4269,28.3998,28.4269,11524.0
2016-04-14 13:00:00,31.5,31.53,31.48,31.53,22388.0,28.4269,28.454,28.4089,28.454,22388.0
2016-04-14 13:05:00,31.53,31.54,31.49,31.5,38523.0,28.454,28.463,28.4179,28.4269,38523.0
2016-04-14 13:10:00,31.5,31.5,31.47,31.49,31508.0,28.4269,28.4269,28.3998,28.4179,31508.0
2016-04-14 13:15:00,31.49,31.49,31.46,31.46,12081.0,28.4179,28.4179,28.3908,28.3908,12081.0
2016-04-14 13:20:00,31.46,31.47,31.4,31.41,32028.0,28.3908,28.3998,28.3367,28.3457,32028.0
2016-04-14 13:25:00,31.4,31.42,31.34,31.37,38144.0,28.3367,28.3547,28.2825,28.3096,38144.0
2016-04-14 13:30:00,31.36,31.39,31.34,31.35,16577.0,28.3006,28.3276,28.2825,28.2915,16577.0
2016-04-14 13:35:00,31.34,31.34,31.3,31.31,25144.0,28.2825,28.2825,28.2464,28.2554,25144.0
2016-04-14 13:40:00,31.31,31.33,31.28,31.33,23267.0,28.2554,28.2735,28.2284,28.2735,23267.0
2016-04-14 13:45:00,31.33,31.33,31.25,31.26,23174.0,28.2735,28.2735,28.2013,28.2103,23174.0
2016-04-14 13:50:00,31.25,31.29,31.24,31.27,31905.0,28.2013,28.2374,28.1923,28.2193,31905.0
2016-04-14 13:55:00,31.27,31.28,31.24,31.25,21822.0,28.2193,28.2284,28.1923,28.2013,21822.0
2016-04-14 14:00:00,31.25,31.35,31.24,31.35,55235.0,28.2013,28.2915,28.1923,28.2915,55235.0
2016-04-14 14:05:00,31.35,31.39,31.34,31.39,28726.0,28.2915,28.3276,28.2825,28.3276,28726.0
2016-04-14 14:10:00,31.39,31.41,31.36,31.36,40318.0,28.3276,28.3457,28.3006,28.3006,40318.0
2016-04-14 14:15:00,31.36,31.42,31.35,31.42,29093.0,28.3006,28.3547,28.2915,28.3547,29093.0
2016-04-14 14:20:00,31.41,31.43,31.41,31.41,17743.0,28.3457,28.3637,28.3457,28.3457,17743.0
2016-04-14 14:25:00,31.41,31.43,31.39,31.42,23032.0,28.3457,28.3637,28.3276,28.3547,23032.0
2016-04-14 14:30:00,31.41,31.41,31.39,31.4,16689.0,28.3457,28.3457,28.3276,28.3367,16689.0
2016-04-14 14:35:00,31.4,31.4,31.36,31.39,30567.0,28.3367,28.3367,28.3006,28.3276,30567.0
2016-04-14 14:40:00,31.39,31.43,31.38,31.4,19382.0,28.3276,28.3637,28.3186,28.3367,19382.0
2016-04-14 14:45:00,31.41,31.41,31.37,31.37,19395.0,28.3457,28.3457,28.3096,28.3096,19395.0
2016-04-14 14:50:00,31.37,31.41,31.37,31.41,50682.0,28.3096,28.3457,28.3096,28.3457,50682.0
2016-04-14 14:55:00,31.41,31.42,31.38,31.39,26050.0,28.3457,28.3547,28.3186,28.3276,26050.0
2016-04-14 15:00:00,31.39,31.43,31.38,31.43,61976.0,28.3276,28.3637,28.3186,28.3637,61976.0
2016-04-14 15:05:00,31.44,31.44,31.42,31.42,33036.0,28.3728,28.3728,28.3547,28.3547,33036.0
2016-04-14 15:10:00,31.42,31.43,31.35,31.37,49872.0,28.3547,28.3637,28.2915,28.3096,49872.0
2016-04-14 15:15:00,31.37,31.38,31.34,31.35,43185.0,28.3096,28.3186,28.2825,28.2915,43185.0
2016-04-14 15:20:00,31.35,31.4,31.35,31.36,77487.0,28.2915,28.3367,28.2915,28.3006,77487.0
2016-04-14 15:25:00,31.36,31.39,31.34,31.36,77710.0,28.3006,28.3276,28.2825,28.3006,77710.0
2016-04-14 15:30:00,31.36,31.41,31.35,31.35,79387.0,28.3006,28.3457,28.2915,28.2915,79387.0
2016-04-14 15:35:00,31.36,31.42,31.34,31.42,126270.0,28.3006,28.3547,28.2825,28.3547,126270.0
2016-04-14 15:40:00,31.41,31.43,31.41,31.41,85541.0,28.3457,28.3637,28.3457,28.3457,85541.0
2016-04-14 15:45:00,31.42,31.44,31.4,31.41,101807.0,28.3547,28.3728,28.3367,28.3457,101807.0
2016-04-14 15:50:00,31.41,31.44,31.39,31.4,146845.0,28.3457,28.3728,28.3276,28.3367,146845.0
2016-04-14 15:55:00,31.39,31.44,31.38,31.41,281781.0,28.3276,28.3728,28.3186,28.3457,281781.0
2016-04-15 09:30:00,31.33,31.43,31.28,31.37,166164.0,28.2735,28.3637,28.2284,28.3096,166164.0
2016-04-15 09:35:00,31.39,31.4,31.29,31.37,45892.0,28.3276,28.3367,28.2374,28.3096,45892.0
2016-04-15 09:40:00,31.38,31.39,31.27,31.31,27144.0,28.3186,28.3276,28.2193,28.2554,27144.0
2016-04-15 09:45:00,31.31,31.36,31.19,31.2,110674.0,28.2554,28.3006,28.1472,28.1562,110674.0
2016-04-15 09:50:00,31.2,31.34,31.19,31.27,54500.0,28.1562,28.2825,28.1472,28.2193,54500.0
2016-04-15 09:55:00,31.28,31.38,31.27,31.32,21934.0,28.2284,28.3186,28.2193,28.2645,21934.0
2016-04-15 10:00:00,31.32,31.32,31.28,31.3,50239.0,28.2645,28.2645,28.2284,28.2464,50239.0
2016-04-15 10:05:00,31.31,31.31,31.26,31.26,33403.0,28.2554,28.2554,28.2103,28.2103,33403.0
2016-04-15 10:10:00,31.25,31.28,31.23,31.26,15318.0,28.2013,28.2284,28.1832,28.2103,15318.0
2016-04-15 10:15:00,31.27,31.29,31.22,31.23,18493.0,28.2193,28.2374,28.1742,28.1832,18493.0
2016-04-15 10:20:00,31.24,31.25,31.18,31.2,16294.0,28.1923,28.2013,28.1381,28.1562,16294.0
2016-04-15 10:25:00,31.2,31.2,31.14,31.15,20003.0,28.1562,28.1562,28.102,28.1111,20003.0
2016-04-15 10:30:00,31.15,31.27,31.15,31.26,24354.0,28.1111,28.2193,28.1111,28.2103,24354.0
2016-04-15 10:35:00,31.26,31.29,31.26,31.28,16813.0,28.2103,28.2374,28.2103,28.2284,16813.0
2016-04-15 10:40:00,31.28,31.29,31.25,31.28,32879.0,28.2284,28.2374,28.2013,28.2284,32879.0
2016-04-15 10:45:00,31.28,31.3,31.27,31.29,45259.0,28.2284,28.2464,28.2193,28.2374,45259.0
2016-04-15 10:50:00,31.29,31.3,31.24,31.25,53642.0,28.2374,28.2464,28.1923,28.2013,53642.0
2016-04-15 10:55:00,31.24,31.25,31.19,31.19,20454.0,28.1923,28.2013,28.1472,28.1472,20454.0
2016-04-15 11:00:00,31.19,31.21,31.17,31.19,20507.0,28.1472,28.1652,28.1291,28.1472,20507.0
2016-04-15 11:05:00,31.19,31.2,31.17,31.17,22458.0,28.1472,28.1562,28.1291,28.1291,22458.0
2016-04-15 11:10:00,31.17,31.21,31.16,31.17,17260.0,28.1291,28.1652,28.1201,28.1291,17260.0
2016-04-15 11:15:00,31.17,31.17,31.15,31.17,11956.0,28.1291,28.1291,28.1111,28.1291,11956.0
2016-04-15 11:20:00,31.17,31.17,31.13,31.14,11511.0,28.1291,28.1291,28.093,28.102,11511.0
2016-04-15 11:25:00,31.13,31.14,31.11,31.13,22387.0,28.093,28.102,28.075,28.093,22387.0
2016-04-15 11:30:00,31.13,31.17,31.13,31.17,9396.0,28.093,28.1291,28.093,28.1291,9396.0
2016-04-15 11:35:00,31.17,31.25,31.16,31.24,9077.0,28.1291,28.2013,28.1201,28.1923,9077.0
2016-04-15 11:40:00,31.24,31.29,31.22,31.28,15752.0,28.1923,28.2374,28.1742,28.2284,15752.0
2016-04-15 11:45:00,31.28,31.3,31.27,31.27,19293.0,28.2284,28.2464,28.2193,28.2193,19293.0
2016-04-15 11:50:00,31.27,31.3,31.27,31.3,7700.0,28.2193,28.2464,28.2193,28.2464,7700.0
2016-04-15 11:55:00,31.29,31.3,31.27,31.27,23158.0,28.2374,28.2464,28.2193,28.2193,23158.0
2016-04-15 12:00:00,31.27,31.27,31.25,31.27,13658.0,28.2193,28.2193,28.2013,28.2193,13658.0
2016-04-15 12:05:00,31.27,31.28,31.27,31.28,4743.0,28.2193,28.2284,28.2193,28.2284,4743.0
2016-04-15 12:10:00,31.28,31.3,31.27,31.28,23915.0,28.2284,28.2464,28.2193,28.2284,23915.0
2016-04-15 12:15:00,31.28,31.3,31.28,31.29,5770.0,28.2284,28.2464,28.2284,28.2374,5770.0
2016-04-15 12:20:00,31.3,31.34,31.29,31.31,30263.0,28.2464,28.2825,28.2374,28.2554,30263.0
2016-04-15 12:25:00,31.31,31.31,31.29,31.31,17660.0,28.2554,28.2554,28.2374,28.2554,17660.0
2016-04-15 12:30:00,31.31,31.31,31.28,31.29,11410.0,28.2554,28.2554,28.2284,28.2374,11410.0
2016-04-15 12:35:00,31.28,31.29,31.27,31.29,10288.0,28.2284,28.2374,28.2193,28.2374,10288.0
2016-04-15 12:40:00,31.29,31.3,31.25,31.26,16913.0,28.2374,28.2464,28.2013,28.2103,16913.0
2016-04-15 12:45:00,31.26,31.27,31.24,31.25,16068.0,28.2103,28.2193,28.1923,28.2013,16068.0
2016-04-15 12:50:00,31.24,31.25,31.24,31.24,4700.0,28.1923,28.2013,28.1923,28.1923,4700.0
2016-04-15 12:55:00,31.24,31.24,31.21,31.21,10253.0,28.1923,28.1923,28.1652,28.1652,10253.0
2016-04-15 13:00:00,31.21,31.23,31.21,31.22,12976.0,28.1652,28.1832,28.1652,28.1742,12976.0
2016-04-15 13:05:00,31.22,31.23,31.21,31.21,5061.0,28.1742,28.1832,28.1652,28.1652,5061.0
2016-04-15 13:10:00,31.21,31.22,31.2,31.21,12029.0,28.1652,28.1742,28.1562,28.1652,12029.0
2016-04-15 13:15:00,31.21,31.23,31.21,31.21,8421.0,28.1652,28.1832,28.1652,28.1652,8421.0
2016-04-15 13:20:00,31.2,31.24,31.2,31.23,19932.0,28.1562,28.1923,28.1562,28.1832,19932.0
2016-04-15 13:25:00,31.24,31.24,31.22,31.23,9988.0,28.1923,28.1923,28.1742,28.1832,9988.0
2016-04-15 13:30:00,31.23,31.25,31.23,31.24,30960.0,28.1832,28.2013,28.1832,28.1923,30960.0
2016-04-15 13:35:00,31.24,31.25,31.22,31.24,25598.0,28.1923,28.2013,28.1742,28.1923,25598.0
2016-04-15 13:40:00,31.24,31.25,31.24,31.24,17054.0,28.1923,28.2013,28.1923,28.1923,17054.0
2016-04-15 13:45:00,31.24,31.25,31.23,31.24,14125.0,28.1923,28.2013,28.1832,28.1923,14125.0
2016-04-15 13:50:00,31.23,31.24,31.22,31.23,24073.0,28.1832,28.1923,28.1742,28.1832,24073.0
2016-04-15 13:55:00,31.23,31.25,31.22,31.25,17015.0,28.1832,28.2013,28.1742,28.2013,17015.0
2016-04-15 14:00:00,31.24,31.25,31.23,31.24,34850.0,28.1923,28.2013,28.1832,28.1923,34850.0
2016-04-15 14:05:00,31.23,31.24,31.23,31.24,5396.0,28.1832,28.1923,28.1832,28.1923,5396.0
2016-04-15 14:10:00,31.24,31.25,31.22,31.23,29403.0,28.1923,28.2013,28.1742,28.1832,29403.0
2016-04-15 14:15:00,31.23,31.27,31.23,31.25,23921.0,28.1832,28.2193,28.1832,28.2013,23921.0
2016-04-15 14:20:00,31.24,31.26,31.24,31.26,17562.0,28.1923,28.2103,28.1923,28.2103,17562.0
2016-04-15 14:25:00,31.26,31.28,31.25,31.27,25337.0,28.2103,28.2284,28.2013,28.2193,25337.0
2016-04-15 14:30:00,31.27,31.28,31.25,31.26,18260.0,28.2193,28.2284,28.2013,28.2103,18260.0
2016-04-15 14:35:00,31.26,31.27,31.24,31.25,17454.0,28.2103,28.2193,28.1923,28.2013,17454.0
2016-04-15 14:40:00,31.25,31.27,31.25,31.25,16274.0,28.2013,28.2193,28.2013,28.2013,16274.0
2016-04-15 14:45:00,31.25,31.25,31.23,31.24,9585.0,28.2013,28.2013,28.1832,28.1923,9585.0
2016-04-15 14:50:00,31.24,31.25,31.22,31.24,21945.0,28.1923,28.2013,28.1742,28.1923,21945.0
2016-04-15 14:55:00,31.24,31.28,31.23,31.28,59081.0,28.1923,28.2284,28.1832,28.2284,59081.0
2016-04-15 15:00:00,31.28,31.29,31.25,31.28,46003.0,28.2284,28.2374,28.2013,28.2284,46003.0
2016-04-15 15:05:00,31.28,31.31,31.28,31.28,26155.0,28.2284,28.2554,28.2284,28.2284,26155.0
2016-04-15 15:10:00,31.3,31.33,31.29,31.31,17003.0,28.2464,28.2735,28.2374,28.2554,17003.0
2016-04-15 15:15:00,31.33,31.36,31.32,31.32,22282.0,28.2735,28.3006,28.2645,28.2645,22282.0
2016-04-15 15:20:00,31.32,31.36,31.32,31.35,15017.0,28.2645,28.3006,28.2645,28.2915,15017.0
2016-04-15 15:25:00,31.34,31.38,31.34,31.36,18523.0,28.2825,28.3186,28.2825,28.3006,18523.0
2016-04-15 15:30:00,31.36,31.37,31.35,31.37,25631.0,28.3006,28.3096,28.2915,28.3096,25631.0
2016-04-15 15:35:00,31.38,31.39,31.36,31.37,32549.0,28.3186,28.3276,28.3006,28.3096,32549.0
2016-04-15 15:40:00,31.38,31.38,31.34,31.35,36287.0,28.3186,28.3186,28.2825,28.2915,36287.0
2016-04-15 15:45:00,31.35,31.36,31.34,31.34,37584.0,28.2915,28.3006,28.2825,28.2825,37584.0
2016-04-15 15:50:00,31.34,31.37,31.34,31.36,38977.0,28.2825,28.3096,28.2825,28.3006,38977.0
2016-04-15 15:55:00,31.37,31.38,31.36,31.38,82219.0,28.3096,28.3186,28.3006,28.3186,82219.0
2016-04-18 09:30:00,31.1,31.2,31.1,31.12,8674.0,28.0659,28.1562,28.0659,28.084,8674.0
2016-04-18 09:35:00,31.1,31.16,31.07,31.13,71574.0,28.0659,28.1201,28.0389,28.093,71574.0
2016-04-18 09:40:00,31.15,31.26,31.14,31.15,41218.0,28.1111,28.2103,28.102,28.1111,41218.0
2016-04-18 09:45:00,31.16,31.18,31.08,31.15,39474.0,28.1201,28.1381,28.0479,28.1111,39474.0
2016-04-18 09:50:00,31.14,31.21,31.13,31.18,24299.0,28.102,28.1652,28.093,28.1381,24299.0
2016-04-18 09:55:00,31.17,31.19,31.14,31.16,21689.0,28.1291,28.1472,28.102,28.1201,21689.0
2016-04-18 10:00:00,31.16,31.25,31.15,31.19,28745.0,28.1201,28.2013,28.1111,28.1472,28745.0
2016-04-18 10:05:00,31.19,31.27,31.19,31.21,24921.0,28.1472,28.2193,28.1472,28.1652,24921.0
2016-04-18 10:10:00,31.22,31.33,31.2,31.33,55061.0,28.1742,28.2735,28.1562,28.2735,55061.0
2016-04-18 10:15:00,31.33,31.36,31.27,31.28,57887.0,28.2735,28.3006,28.2193,28.2284,57887.0
2016-04-18 10:20:00,31.28,31.36,31.28,31.35,20559.0,28.2284,28.3006,28.2284,28.2915,20559.0
2016-04-18 10:25:00,31.35,31.38,31.33,31.36,17857.0,28.2915,28.3186,28.2735,28.3006,17857.0
2016-04-18 10:30:00,31.37,31.41,31.34,31.36,18287.0,28.3096,28.3457,28.2825,28.3006,18287.0
2016-04-18 10:35:00,31.37,31.38,31.32,31.33,15971.0,28.3096,28.3186,28.2645,28.2735,15971.0
2016-04-18 10:40:00,31.33,31.42,31.33,31.4,32074.0,28.2735,28.3547,28.2735,28.3367,32074.0
2016-04-18 10:45:00,31.4,31.41,31.33,31.35,11394.0,28.3367,28.3457,28.2735,28.2915,11394.0
2016-04-18 10:50:00,31.35,31.45,31.35,31.45,16661.0,28.2915,28.3818,28.2915,28.3818,16661.0
2016-04-18 10:55:00,31.44,31.44,31.36,31.42,20490.0,28.3728,28.3728,28.3006,28.3547,20490.0
2016-04-18 11:00:00,31.42,31.47,31.42,31.46,56158.0,28.3547,28.3998,28.3547,28.3908,56158.0
2016-04-18 11:05:00,31.46,31.47,31.42,31.45,18148.0,28.3908,28.3998,28.3547,28.3818,18148.0
2016-04-18 11:10:00,31.46,31.48,31.43,31.45,27511.0,28.3908,28.4089,28.3637,28.3818,27511.0
2016-04-18 11:15:00,31.45,31.46,31.43,31.43,52716.0,28.3818,28.3908,28.3637,28.3637,52716.0
2016-04-18 11:20:00,31.44,31.47,31.43,31.44,29219.0,28.3728,28.3998,28.3637,28.3728,29219.0
2016-04-18 11:25:00,31.45,31.45,31.41,31.42,21713.0,28.3818,28.3818,28.3457,28.3547,21713.0
2016-04-18 11:30:00,31.43,31.44,31.36,31.36,60080.0,28.3637,28.3728,28.3006,28.3006,60080.0
2016-04-18 11:35:00,31.37,31.37,31.34,31.34,73381.0,28.3096,28.3096,28.2825,28.2825,73381.0
2016-04-18 11:40:00,31.35,31.36,31.34,31.34,24384.0,28.2915,28.3006,28.2825,28.2825,24384.0
2016-04-18 11:45:00,31.35,31.36,31.31,31.32,52982.0,28.2915,28.3006,28.2554,28.2645,52982.0
2016-04-18 11:50:00,31.32,31.36,31.31,31.35,67767.0,28.2645,28.3006,28.2554,28.2915,67767.0
2016-04-18 11:55:00,31.35,31.36,31.32,31.35,34295.0,28.2915,28.3006,28.2645,28.2915,34295.0
2016-04-18 12:00:00,31.34,31.35,31.3,31.32,19027.0,28.2825,28.2915,28.2464,28.2645,19027.0
2016-04-18 12:05:00,31.32,31.32,31.29,31.3,13035.0,28.2645,28.2645,28.2374,28.2464,13035.0
2016-04-18 12:10:00,31.3,31.3,31.24,31.25,33049.0,28.2464,28.2464,28.1923,28.2013,33049.0
2016-04-18 12:15:00,31.24,31.25,31.22,31.24,14595.0,28.1923,28.2013,28.1742,28.1923,14595.0
2016-04-18 12:20:00,31.23,31.25,31.23,31.24,13274.0,28.1832,28.2013,28.1832,28.1923,13274.0
2016-04-18 12:25:00,31.25,31.26,31.21,31.23,25548.0,28.2013,28.2103,28.1652,28.1832,25548.0
2016-04-18 12:30:00,31.22,31.26,31.21,31.21,19896.0,28.1742,28.2103,28.1652,28.1652,19896.0
2016-04-18 12:35:00,31.22,31.22,31.12,31.13,56025.0,28.1742,28.1742,28.084,28.093,56025.0
2016-04-18 12:40:00,31.12,31.16,31.12,31.13,35098.0,28.084,28.1201,28.084,28.093,35098.0
2016-04-18 12:45:00,31.14,31.16,31.14,31.16,21629.0,28.102,28.1201,28.102,28.1201,21629.0
2016-04-18 12:50:00,31.16,31.17,31.14,31.16,23559.0,28.1201,28.1291,28.102,28.1201,23559.0
2016-04-18 12:55:00,31.16,31.22,31.15,31.2,34904.0,28.1201,28.1742,28.1111,28.1562,34904.0
2016-04-18 13:00:00,31.2,31.21,31.15,31.15,16656.0,28.1562,28.1652,28.1111,28.1111,16656.0
2016-04-18 13:05:00,31.15,31.17,31.13,31.13,31432.0,28.1111,28.1291,28.093,28.093,31432.0
2016-04-18 13:10:00,31.13,31.15,31.11,31.15,30490.0,28.093,28.1111,28.075,28.1111,30490.0
2016-04-18 13:15:00,31.14,31.18,31.14,31.18,19871.0,28.102,28.1381,28.102,28.1381,19871.0
2016-04-18 13:20:00,31.18,31.23,31.16,31.23,34842.0,28.1381,28.1832,28.1201,28.1832,34842.0
2016-04-18 13:25:00,31.23,31.23,31.2,31.21,9395.0,28.1832,28.1832,28.1562,28.1652,9395.0
2016-04-18 13:30:00,31.21,31.22,31.18,31.18,11371.0,28.1652,28.1742,28.1381,28.1381,11371.0
2016-04-18 13:35:00,31.18,31.21,31.15,31.21,31708.0,28.1381,28.1652,28.1111,28.1652,31708.0
2016-04-18 13:40:00,31.21,31.27,31.2,31.25,19497.0,28.1652,28.2193,28.1562,28.2013,19497.0
2016-04-18 13:45:00,31.26,31.26,31.21,31.22,19342.0,28.2103,28.2103,28.1652,28.1742,19342.0
2016-04-18 13:50:00,31.21,31.24,31.19,31.22,16522.0,28.1652,28.1923,28.1472,28.1742,16522.0
2016-04-18 13:55:00,31.23,31.24,31.21,31.24,11599.0,28.1832,28.1923,28.1652,28.1923,11599.0
2016-04-18 14:00:00,31.24,31.24,31.2,31.21,19511.0,28.1923,28.1923,28.1562,28.1652,19511.0
2016-04-18 14:05:00,31.2,31.2,31.15,31.19,55946.0,28.1562,28.1562,28.1111,28.1472,55946.0
2016-04-18 14:10:00,31.2,31.24,31.19,31.24,14100.0,28.1562,28.1923,28.1472,28.1923,14100.0
2016-04-18 14:15:00,31.24,31.25,31.22,31.23,15164.0,28.1923,28.2013,28.1742,28.1832,15164.0
2016-04-18 14:20:00,31.23,31.26,31.22,31.23,35130.0,28.1832,28.2103,28.1742,28.1832,35130.0
2016-04-18 14:25:00,31.23,31.26,31.22,31.25,31917.0,28.1832,28.2103,28.1742,28.2013,31917.0
2016-04-18 14:30:00,31.26,31.26,31.24,31.26,14500.0,28.2103,28.2103,28.1923,28.2103,14500.0
2016-04-18 14:35:00,31.26,31.31,31.25,31.31,36786.0,28.2103,28.2554,28.2013,28.2554,36786.0
2016-04-18 14:40:00,31.31,31.34,31.3,31.34,41482.0,28.2554,28.2825,28.2464,28.2825,41482.0
2016-04-18 14:45:00,31.34,31.35,31.32,31.35,14894.0,28.2825,28.2915,28.2645,28.2915,14894.0
2016-04-18 14:50:00,31.35,31.37,31.34,31.34,24901.0,28.2915,28.3096,28.2825,28.2825,24901.0
2016-04-18 14:55:00,31.34,31.35,31.32,31.32,21261.0,28.2825,28.2915,28.2645,28.2645,21261.0
2016-04-18 15:00:00,31.32,31.33,31.32,31.32,8731.0,28.2645,28.2735,28.2645,28.2645,8731.0
2016-04-18 15:05:00,31.32,31.34,31.32,31.34,23466.0,28.2645,28.2825,28.2645,28.2825,23466.0
2016-04-18 15:10:00,31.34,31.34,31.29,31.3,31781.0,28.2825,28.2825,28.2374,28.2464,31781.0
2016-04-18 15:15:00,31.3,31.34,31.3,31.34,37216.0,28.2464,28.2825,28.2464,28.2825,37216.0
2016-04-18 15:20:00,31.35,31.36,31.31,31.31,42055.0,28.2915,28.3006,28.2554,28.2554,42055.0
2016-04-18 15:25:00,31.32,31.35,31.32,31.35,30335.0,28.2645,28.2915,28.2645,28.2915,30335.0
2016-04-18 15:30:00,31.34,31.38,31.34,31.37,48203.0,28.2825,28.3186,28.2825,28.3096,48203.0
2016-04-18 15:35:00,31.37,31.37,31.34,31.34,34471.0,28.3096,28.3096,28.2825,28.2825,34471.0
2016-04-18 15:40:00,31.35,31.36,31.34,31.36,21264.0,28.2915,28.3006,28.2825,28.3006,21264.0
2016-04-18 15:45:00,31.36,31.37,31.35,31.36,45779.0,28.3006,28.3096,28.2915,28.3006,45779.0
2016-04-18 15:50:00,31.36,31.37,31.36,31.36,39495.0,28.3006,28.3096,28.3006,28.3006,39495.0
2016-04-18 15:55:00,31.37,31.41,31.36,31.4,157558.0,28.3096,28.3457,28.3006,28.3367,157558.0
2016-04-19 09:30:00,31.09,31.35,31.07,31.33,84270.0,28.0569,28.2915,28.0389,28.2735,84270.0
2016-04-19 09:35:00,31.33,31.51,31.3,31.47,160332.0,28.2735,28.4359,28.2464,28.3998,160332.0
2016-04-19 09:40:00,31.47,31.58,31.44,31.48,110871.0,28.3998,28.4991,28.3728,28.4089,110871.0
2016-04-19 09:45:00,31.48,31.62,31.47,31.59,65617.0,28.4089,28.5352,28.3998,28.5081,65617.0
2016-04-19 09:50:00,31.59,31.63,31.53,31.63,45439.0,28.5081,28.5442,28.454,28.5442,45439.0
2016-04-19 09:55:00,31.63,31.67,31.57,31.57,81971.0,28.5442,28.5803,28.4901,28.4901,81971.0
2016-04-19 10:00:00,31.56,31.57,31.52,31.57,55514.0,28.4811,28.4901,28.445,28.4901,55514.0
2016-04-19 10:05:00,31.56,31.56,31.51,31.55,64925.0,28.4811,28.4811,28.4359,28.472,64925.0
2016-04-19 10:10:00,31.55,31.56,31.52,31.56,86243.0,28.472,28.4811,28.445,28.4811,86243.0
2016-04-19 10:15:00,31.56,31.59,31.49,31.49,64831.0,28.4811,28.5081,28.4179,28.4179,64831.0
2016-04-19 10:20:00,31.5,31.54,31.46,31.51,61886.0,28.4269,28.463,28.3908,28.4359,61886.0
2016-04-19 10:25:00,31.51,31.56,31.5,31.53,37468.0,28.4359,28.4811,28.4269,28.454,37468.0
2016-04-19 10:30:00,31.53,31.55,31.51,31.54,42542.0,28.454,28.472,28.4359,28.463,42542.0
2016-04-19 10:35:00,31.54,31.54,31.46,31.46,59167.0,28.463,28.463,28.3908,28.3908,59167.0
2016-04-19 10:40:00,31.46,31.48,31.42,31.46,71025.0,28.3908,28.4089,28.3547,28.3908,71025.0
2016-04-19 10:45:00,31.46,31.48,31.44,31.45,74984.0,28.3908,28.4089,28.3728,28.3818,74984.0
2016-04-19 10:50:00,31.45,31.45,31.36,31.38,34998.0,28.3818,28.3818,28.3006,28.3186,34998.0
2016-04-19 10:55:00,31.39,31.4,31.36,31.37,50663.0,28.3276,28.3367,28.3006,28.3096,50663.0
2016-04-19 11:00:00,31.37,31.38,31.29,31.33,132668.0,28.3096,28.3186,28.2374,28.2735,132668.0
2016-04-19 11:05:00,31.33,31.39,31.32,31.38,54018.0,28.2735,28.3276,28.2645,28.3186,54018.0
2016-04-19 11:10:00,31.38,31.39,31.36,31.38,36964.0,28.3186,28.3276,28.3006,28.3186,36964.0
2016-04-19 11:15:00,31.37,31.38,31.13,31.13,71143.0,28.3096,28.3186,28.093,28.093,71143.0
2016-04-19 11:20:00,31.14,31.2,31.13,31.16,24932.0,28.102,28.1562,28.093,28.1201,24932.0
2016-04-19 11:25:00,31.16,31.19,31.09,31.19,35094.0,28.1201,28.1472,28.0569,28.1472,35094.0
2016-04-19 11:30:00,31.18,31.23,31.15,31.2,42510.0,28.1381,28.1832,28.1111,28.1562,42510.0
2016-04-19 11:35:00,31.21,31.22,31.2,31.2,74821.0,28.1652,28.1742,28.1562,28.1562,74821.0
2016-04-19 11:40:00,31.21,31.31,31.2,31.3,46411.0,28.1652,28.2554,28.1562,28.2464,46411.0
2016-04-19 11:45:00,31.29,31.4,31.28,31.36,147079.0,28.2374,28.3367,28.2284,28.3006,147079.0
2016-04-19 11:50:00,31.37,31.39,31.3,31.31,64061.0,28.3096,28.3276,28.2464,28.2554,64061.0
2016-04-19 11:55:00,31.31,31.35,31.25,31.25,57865.0,28.2554,28.2915,28.2013,28.2013,57865.0
2016-04-19 12:00:00,31.25,31.26,31.22,31.23,28800.0,28.2013,28.2103,28.1742,28.1832,28800.0
2016-04-19 12:05:00,31.23,31.23,31.11,31.14,47866.0,28.1832,28.1832,28.075,28.102,47866.0
2016-04-19 12:10:00,31.14,31.19,31.12,31.12,63868.0,28.102,28.1472,28.084,28.084,63868.0
2016-04-19 12:15:00,31.12,31.12,31.01,31.01,52205.0,28.084,28.084,27.9847,27.9847,52205.0
2016-04-19 12:20:00,31.01,31.04,30.99,31.04,51073.0,27.9847,28.0118,27.9667,28.0118,51073.0
2016-04-19 12:25:00,31.03,31.05,31.02,31.04,23566.0,28.0028,28.0208,27.9937,28.0118,23566.0
2016-04-19 12:30:00,31.05,31.05,30.97,30.97,52376.0,28.0208,28.0208,27.9486,27.9486,52376.0
2016-04-19 12:35:00,30.97,30.97,30.88,30.95,35754.0,27.9486,27.9486,27.8674,27.9306,35754.0
2016-04-19 12:40:00,30.94,30.96,30.93,30.95,41330.0,27.9215,27.9396,27.9125,27.9306,41330.0
2016-04-19 12:45:00,30.95,30.99,30.92,30.93,85632.0,27.9306,27.9667,27.9035,27.9125,85632.0
2016-04-19 12:50:00,30.92,31.04,30.91,31.03,92069.0,27.9035,28.0118,27.8945,28.0028,92069.0
2016-04-19 12:55:00,31.03,31.04,30.97,30.98,38838.0,28.0028,28.0118,27.9486,27.9576,38838.0
2016-04-19 13:00:00,30.98,31.06,30.98,31.05,43877.0,27.9576,28.0298,27.9576,28.0208,43877.0
2016-04-19 13:05:00,31.05,31.08,31.04,31.06,37707.0,28.0208,28.0479,28.0118,28.0298,37707.0
2016-04-19 13:10:00,31.07,31.15,31.05,31.15,25819.0,28.0389,28.1111,28.0208,28.1111,25819.0
2016-04-19 13:15:00,31.14,31.15,31.12,31.12,12705.0,28.102,28.1111,28.084,28.084,12705.0
2016-04-19 13:20:00,31.13,31.14,31.09,31.11,33428.0,28.093,28.102,28.0569,28.075,33428.0
2016-04-19 13:25:00,31.11,31.2,31.1,31.18,31032.0,28.075,28.1562,28.0659,28.1381,31032.0
2016-04-19 13:30:00,31.18,31.19,31.14,31.15,21271.0,28.1381,28.1472,28.102,28.1111,21271.0
2016-04-19 13:35:00,31.15,31.15,31.07,31.08,29376.0,28.1111,28.1111,28.0389,28.0479,29376.0
2016-04-19 13:40:00,31.08,31.13,31.08,31.13,38749.0,28.0479,28.093,28.0479,28.093,38749.0
2016-04-19 13:45:00,31.13,31.16,31.12,31.14,32405.0,28.093,28.1201,28.084,28.102,32405.0
2016-04-19 13:50:00,31.15,31.18,31.14,31.18,25748.0,28.1111,28.1381,28.102,28.1381,25748.0
2016-04-19 13:55:00,31.18,31.2,31.17,31.19,24542.0,28.1381,28.1562,28.1291,28.1472,24542.0
2016-04-19 14:00:00,31.19,31.23,31.18,31.22,19436.0,28.1472,28.1832,28.1381,28.1742,19436.0
2016-04-19 14:05:00,31.22,31.29,31.22,31.29,21663.0,28.1742,28.2374,28.1742,28.2374,21663.0
2016-04-19 14:10:00,31.29,31.32,31.28,31.32,34411.0,28.2374,28.2645,28.2284,28.2645,34411.0
2016-04-19 14:15:00,31.33,31.35,31.31,31.34,33787.0,28.2735,28.2915,28.2554,28.2825,33787.0
2016-04-19 14:20:00,31.35,31.36,31.32,31.33,23013.0,28.2915,28.3006,28.2645,28.2735,23013.0
2016-04-19 14:25:00,31.33,31.34,31.28,31.31,40100.0,28.2735,28.2825,28.2284,28.2554,40100.0
2016-04-19 14:30:00,31.31,31.33,31.29,31.3,22226.0,28.2554,28.2735,28.2374,28.2464,22226.0
2016-04-19 14:35:00,31.31,31.31,31.25,31.25,19183.0,28.2554,28.2554,28.2013,28.2013,19183.0
2016-04-19 14:40:00,31.26,31.3,31.25,31.3,23904.0,28.2103,28.2464,28.2013,28.2464,23904.0
2016-04-19 14:45:00,31.29,31.3,31.28,31.29,24078.0,28.2374,28.2464,28.2284,28.2374,24078.0
2016-04-19 14:50:00,31.3,31.31,31.28,31.3,37106.0,28.2464,28.2554,28.2284,28.2464,37106.0
2016-04-19 14:55:00,31.29,31.3,31.26,31.26,23331.0,28.2374,28.2464,28.2103,28.2103,23331.0
2016-04-19 15:00:00,31.25,31.26,31.24,31.26,18701.0,28.2013,28.2103,28.1923,28.2103,18701.0
2016-04-19 15:05:00,31.26,31.29,31.25,31.28,25215.0,28.2103,28.2374,28.2013,28.2284,25215.0
2016-04-19 15:10:00,31.27,31.32,31.27,31.31,37226.0,28.2193,28.2645,28.2193,28.2554,37226.0
2016-04-19 15:15:00,31.31,31.32,31.27,31.27,63966.0,28.2554,28.2645,28.2193,28.2193,63966.0
2016-04-19 15:20:00,31.27,31.3,31.27,31.3,20223.0,28.2193,28.2464,28.2193,28.2464,20223.0
2016-04-19 15:25:00,31.3,31.3,31.28,31.29,60589.0,28.2464,28.2464,28.2284,28.2374,60589.0
2016-04-19 15:30:00,31.3,31.33,31.29,31.33,65609.0,28.2464,28.2735,28.2374,28.2735,65609.0
2016-04-19 15:35:00,31.33,31.34,31.32,31.34,66606.0,28.2735,28.2825,28.2645,28.2825,66606.0
2016-04-19 15:40:00,31.34,31.34,31.3,31.31,82601.0,28.2825,28.2825,28.2464,28.2554,82601.0
2016-04-19 15:45:00,31.31,31.31,31.26,31.26,98503.0,28.2554,28.2554,28.2103,28.2103,98503.0
2016-04-19 15:50:00,31.27,31.3,31.25,31.27,138122.0,28.2193,28.2464,28.2013,28.2193,138122.0
2016-04-19 15:55:00,31.27,31.27,31.22,31.26,279071.0,28.2193,28.2193,28.1742,28.2103,279071.0
2016-04-20 09:30:00,31.18,31.26,30.98,31.07,49221.0,28.1381,28.2103,27.9576,28.0389,49221.0
2016-04-20 09:35:00,31.08,31.15,30.97,31.08,31105.0,28.0479,28.1111,27.9486,28.0479,31105.0
2016-04-20 09:40:00,31.08,31.16,31.03,31.13,43781.0,28.0479,28.1201,28.0028,28.093,43781.0
2016-04-20 09:45:00,31.13,31.23,31.11,31.18,41108.0,28.093,28.1832,28.075,28.1381,41108.0
2016-04-20 09:50:00,31.18,31.22,31.1,31.14,37504.0,28.1381,28.1742,28.0659,28.102,37504.0
2016-04-20 09:55:00,31.13,31.17,31.11,31.15,28998.0,28.093,28.1291,28.075,28.1111,28998.0
2016-04-20 10:00:00,31.16,31.22,31.09,31.21,53439.0,28.1201,28.1742,28.0569,28.1652,53439.0
2016-04-20 10:05:00,31.23,31.24,31.17,31.19,106384.0,28.1832,28.1923,28.1291,28.1472,106384.0
2016-04-20 10:10:00,31.19,31.3,31.19,31.29,34122.0,28.1472,28.2464,28.1472,28.2374,34122.0
2016-04-20 10:15:00,31.29,31.32,31.23,31.28,41661.0,28.2374,28.2645,28.1832,28.2284,41661.0
2016-04-20 10:20:00,31.29,31.32,31.24,31.26,35782.0,28.2374,28.2645,28.1923,28.2103,35782.0
2016-04-20 10:25:00,31.26,31.26,31.21,31.22,60278.0,28.2103,28.2103,28.1652,28.1742,60278.0
2016-04-20 10:30:00,31.23,31.29,31.23,31.29,34569.0,28.1832,28.2374,28.1832,28.2374,34569.0
2016-04-20 10:35:00,31.29,31.34,31.19,31.2,53637.0,28.2374,28.2825,28.1472,28.1562,53637.0
2016-04-20 10:40:00,31.19,31.19,31.13,31.15,29121.0,28.1472,28.1472,28.093,28.1111,29121.0
2016-04-20 10:45:00,31.15,31.19,31.14,31.17,37841.0,28.1111,28.1472,28.102,28.1291,37841.0
2016-04-20 10:50:00,31.16,31.29,31.16,31.25,32415.0,28.1201,28.2374,28.1201,28.2013,32415.0
2016-04-20 10:55:00,31.25,31.29,31.21,31.22,38108.0,28.2013,28.2374,28.1652,28.1742,38108.0
2016-04-20 11:00:00,31.22,31.35,31.2,31.33,51113.0,28.1742,28.2915,28.1562,28.2735,51113.0
2016-04-20 11:05:00,31.33,31.45,31.33,31.44,82417.0,28.2735,28.3818,28.2735,28.3728,82417.0
2016-04-20 11:10:00,31.45,31.46,31.4,31.45,53791.0,28.3818,28.3908,28.3367,28.3818,53791.0
2016-04-20 11:15:00,31.46,31.51,31.45,31.5,28051.0,28.3908,28.4359,28.3818,28.4269,28051.0
2016-04-20 11:20:00,31.51,31.6,31.5,31.56,43426.0,28.4359,28.5172,28.4269,28.4811,43426.0
2016-04-20 11:25:00,31.55,31.56,31.47,31.47,38675.0,28.472,28.4811,28.3998,28.3998,38675.0
2016-04-20 11:30:00,31.47,31.48,31.43,31.45,46727.0,28.3998,28.4089,28.3637,28.3818,46727.0
2016-04-20 11:35:00,31.45,31.46,31.39,31.43,49863.0,28.3818,28.3908,28.3276,28.3637,49863.0
2016-04-20 11:40:00,31.43,31.44,31.39,31.4,19481.0,28.3637,28.3728,28.3276,28.3367,19481.0
2016-04-20 11:45:00,31.4,31.41,31.34,31.35,19930.0,28.3367,28.3457,28.2825,28.2915,19930.0
2016-04-20 11:50:00,31.35,31.4,31.35,31.38,18453.0,28.2915,28.3367,28.2915,28.3186,18453.0
2016-04-20 11:55:00,31.38,31.39,31.36,31.38,19351.0,28.3186,28.3276,28.3006,28.3186,19351.0
2016-04-20 12:00:00,31.37,31.44,31.37,31.43,27614.0,28.3096,28.3728,28.3096,28.3637,27614.0
2016-04-20 12:05:00,31.43,31.43,31.37,31.38,29483.0,28.3637,28.3637,28.3096,28.3186,29483.0
2016-04-20 12:10:00,31.38,31.4,31.35,31.35,22693.0,28.3186,28.3367,28.2915,28.2915,22693.0
2016-04-20 12:15:00,31.36,31.38,31.34,31.36,33113.0,28.3006,28.3186,28.2825,28.3006,33113.0
2016-04-20 12:20:00,31.35,31.43,31.33,31.41,31234.0,28.2915,28.3637,28.2735,28.3457,31234.0
2016-04-20 12:25:00,31.41,31.41,31.35,31.41,36795.0,28.3457,28.3457,28.2915,28.3457,36795.0
2016-04-20 12:30:00,31.4,31.43,31.38,31.42,27723.0,28.3367,28.3637,28.3186,28.3547,27723.0
2016-04-20 12:35:00,31.41,31.44,31.38,31.44,29432.0,28.3457,28.3728,28.3186,28.3728,29432.0
2016-04-20 12:40:00,31.43,31.44,31.4,31.41,23904.0,28.3637,28.3728,28.3367,28.3457,23904.0
2016-04-20 12:45:00,31.41,31.48,31.41,31.42,39630.0,28.3457,28.4089,28.3457,28.3547,39630.0
2016-04-20 12:50:00,31.43,31.43,31.4,31.4,19213.0,28.3637,28.3637,28.3367,28.3367,19213.0
2016-04-20 12:55:00,31.4,31.41,31.35,31.36,35373.0,28.3367,28.3457,28.2915,28.3006,35373.0
2016-04-20 13:00:00,31.36,31.4,31.36,31.38,23537.0,28.3006,28.3367,28.3006,28.3186,23537.0
2016-04-20 13:05:00,31.38,31.41,31.37,31.41,24390.0,28.3186,28.3457,28.3096,28.3457,24390.0
2016-04-20 13:10:00,31.41,31.46,31.4,31.45,49217.0,28.3457,28.3908,28.3367,28.3818,49217.0
2016-04-20 13:15:00,31.46,31.48,31.43,31.46,28799.0,28.3908,28.4089,28.3637,28.3908,28799.0
2016-04-20 13:20:00,31.46,31.51,31.44,31.5,26071.0,28.3908,28.4359,28.3728,28.4269,26071.0
2016-04-20 13:25:00,31.51,31.53,31.48,31.52,28656.0,28.4359,28.454,28.4089,28.445,28656.0
2016-04-20 13:30:00,31.52,31.55,31.5,31.55,32474.0,28.445,28.472,28.4269,28.472,32474.0
2016-04-20 13:35:00,31.54,31.56,31.51,31.51,25509.0,28.463,28.4811,28.4359,28.4359,25509.0
2016-04-20 13:40:00,31.51,31.57,31.51,31.55,27678.0,28.4359,28.4901,28.4359,28.472,27678.0
2016-04-20 13:45:00,31.54,31.58,31.52,31.52,41693.0,28.463,28.4991,28.445,28.445,41693.0
2016-04-20 13:50:00,31.53,31.59,31.52,31.58,32685.0,28.454,28.5081,28.445,28.4991,32685.0
2016-04-20 13:55:00,31.58,31.65,31.58,31.63,22709.0,28.4991,28.5623,28.4991,28.5442,22709.0
2016-04-20 14:00:00,31.64,31.64,31.62,31.63,21709.0,28.5532,28.5532,28.5352,28.5442,21709.0
2016-04-20 14:05:00,31.62,31.66,31.61,31.66,31160.0,28.5352,28.5713,28.5262,28.5713,31160.0
2016-04-20 14:10:00,31.66,31.74,31.66,31.73,47986.0,28.5713,28.6435,28.5713,28.6345,47986.0
2016-04-20 14:15:00,31.74,31.77,31.73,31.76,59888.0,28.6435,28.6706,28.6345,28.6615,59888.0
2016-04-20 14:20:00,31.76,31.78,31.73,31.74,47215.0,28.6615,28.6796,28.6345,28.6435,47215.0
2016-04-20 14:25:00,31.75,31.75,31.72,31.73,62890.0,28.6525,28.6525,28.6254,28.6345,62890.0
2016-04-20 14:30:00,31.73,31.74,31.67,31.67,45277.0,28.6345,28.6435,28.5803,28.5803,45277.0
2016-04-20 14:35:00,31.67,31.71,31.67,31.69,54835.0,28.5803,28.6164,28.5803,28.5984,54835.0
2016-04-20 14:40:00,31.69,31.71,31.68,31.71,64492.0,28.5984,28.6164,28.5893,28.6164,64492.0
2016-04-20 14:45:00,31.7,31.75,31.7,31.71,76166.0,28.6074,28.6525,28.6074,28.6164,76166.0
2016-04-20 14:50:00,31.71,31.75,31.69,31.7,109089.0,28.6164,28.6525,28.5984,28.6074,109089.0
2016-04-20 14:55:00,31.71,31.71,31.64,31.64,63927.0,28.6164,28.6164,28.5532,28.5532,63927.0
2016-04-20 15:00:00,31.65,31.67,31.64,31.67,64007.0,28.5623,28.5803,28.5532,28.5803,64007.0
2016-04-20 15:05:00,31.67,31.68,31.63,31.66,68698.0,28.5803,28.5893,28.5442,28.5713,68698.0
2016-04-20 15:10:00,31.66,31.67,31.64,31.67,31418.0,28.5713,28.5803,28.5532,28.5803,31418.0
2016-04-20 15:15:00,31.67,31.69,31.65,31.67,104228.0,28.5803,28.5984,28.5623,28.5803,104228.0
2016-04-20 15:20:00,31.67,31.68,31.57,31.59,108789.0,28.5803,28.5893,28.4901,28.5081,108789.0
2016-04-20 15:25:00,31.59,31.6,31.56,31.56,122077.0,28.5081,28.5172,28.4811,28.4811,122077.0
2016-04-20 15:30:00,31.57,31.59,31.56,31.57,68953.0,28.4901,28.5081,28.4811,28.4901,68953.0
2016-04-20 15:35:00,31.56,31.57,31.53,31.54,100837.0,28.4811,28.4901,28.454,28.463,100837.0
2016-04-20 15:40:00,31.54,31.54,31.45,31.46,226132.0,28.463,28.463,28.3818,28.3908,226132.0
2016-04-20 15:45:00,31.46,31.51,31.44,31.49,233616.0,28.3908,28.4359,28.3728,28.4179,233616.0
2016-04-20 15:50:00,31.48,31.51,31.46,31.46,192958.0,28.4089,28.4359,28.3908,28.3908,192958.0
2016-04-20 15:55:00,31.47,31.49,31.42,31.44,349119.0,28.3998,28.4179,28.3547,28.3728,349119.0
2016-04-21 09:30:00,31.66,32.09,31.57,31.95,234584.0,28.5713,28.9593,28.4901,28.833,234584.0
2016-04-21 09:35:00,31.95,32.26,31.94,32.24,103003.0,28.833,29.1128,28.824,29.0947,103003.0
2016-04-21 09:40:00,32.25,32.27,32.07,32.24,81919.0,29.1037,29.1218,28.9413,29.0947,81919.0
2016-04-21 09:45:00,32.23,32.27,32.04,32.24,107439.0,29.0857,29.1218,28.9142,29.0947,107439.0
2016-04-21 09:50:00,32.24,32.29,32.17,32.21,71246.0,29.0947,29.1398,29.0315,29.0676,71246.0
2016-04-21 09:55:00,32.21,32.26,32.2,32.22,56693.0,29.0676,29.1128,29.0586,29.0767,56693.0
2016-04-21 10:00:00,32.22,32.26,32.18,32.25,80739.0,29.0767,29.1128,29.0406,29.1037,80739.0
2016-04-21 10:05:00,32.25,32.34,32.23,32.34,104043.0,29.1037,29.185,29.0857,29.185,104043.0
2016-04-21 10:10:00,32.33,32.4,32.31,32.33,71831.0,29.1759,29.2391,29.1579,29.1759,71831.0
2016-04-21 10:15:00,32.33,32.38,32.15,32.34,85530.0,29.1759,29.2211,29.0135,29.185,85530.0
2016-04-21 10:20:00,32.35,32.37,32.31,32.35,52200.0,29.194,29.212,29.1579,29.194,52200.0
2016-04-21 10:25:00,32.35,32.37,32.31,32.35,53450.0,29.194,29.212,29.1579,29.194,53450.0
2016-04-21 10:30:00,32.35,32.35,32.29,32.33,85403.0,29.194,29.194,29.1398,29.1759,85403.0
2016-04-21 10:35:00,32.32,32.33,32.26,32.3,93283.0,29.1669,29.1759,29.1128,29.1489,93283.0
2016-04-21 10:40:00,32.3,32.31,32.23,32.25,69965.0,29.1489,29.1579,29.0857,29.1037,69965.0
2016-04-21 10:45:00,32.25,32.3,32.21,32.21,85928.0,29.1037,29.1489,29.0676,29.0676,85928.0
2016-04-21 10:50:00,32.22,32.31,32.21,32.27,70673.0,29.0767,29.1579,29.0676,29.1218,70673.0
2016-04-21 10:55:00,32.27,32.39,32.27,32.38,58664.0,29.1218,29.2301,29.1218,29.2211,58664.0
2016-04-21 11:00:00,32.38,32.51,32.35,32.51,113162.0,29.2211,29.3384,29.194,29.3384,113162.0
2016-04-21 11:05:00,32.51,32.51,32.33,32.35,116914.0,29.3384,29.3384,29.1759,29.194,116914.0
2016-04-21 11:10:00,32.35,32.36,32.28,32.32,50337.0,29.194,29.203,29.1308,29.1669,50337.0
2016-04-21 11:15:00,32.33,32.34,32.22,32.23,71762.0,29.1759,29.185,29.0767,29.0857,71762.0
2016-04-21 11:20:00,32.23,32.28,32.22,32.23,42136.0,29.0857,29.1308,29.0767,29.0857,42136.0
2016-04-21 11:25:00,32.23,32.26,32.21,32.25,66996.0,29.0857,29.1128,29.0676,29.1037,66996.0
2016-04-21 11:30:00,32.25,32.29,32.23,32.29,39682.0,29.1037,29.1398,29.0857,29.1398,39682.0
2016-04-21 11:35:00,32.3,32.33,32.29,32.3,45821.0,29.1489,29.1759,29.1398,29.1489,45821.0
2016-04-21 11:40:00,32.31,32.31,32.2,32.23,66555.0,29.1579,29.1579,29.0586,29.0857,66555.0
2016-04-21 11:45:00,32.22,32.26,32.2,32.26,37068.0,29.0767,29.1128,29.0586,29.1128,37068.0
2016-04-21 11:50:00,32.26,32.27,32.15,32.16,79621.0,29.1128,29.1218,29.0135,29.0225,79621.0
2016-04-21 11:55:00,32.15,32.16,32.11,32.16,32371.0,29.0135,29.0225,28.9774,29.0225,32371.0
2016-04-21 12:00:00,32.16,32.23,32.16,32.2,51580.0,29.0225,29.0857,29.0225,29.0586,51580.0
2016-04-21 12:05:00,32.2,32.21,32.18,32.18,28030.0,29.0586,29.0676,29.0406,29.0406,28030.0
2016-04-21 12:10:00,32.18,32.21,32.16,32.18,57742.0,29.0406,29.0676,29.0225,29.0406,57742.0
2016-04-21 12:15:00,32.19,32.22,32.17,32.21,33509.0,29.0496,29.0767,29.0315,29.0676,33509.0
2016-04-21 12:20:00,32.21,32.29,32.21,32.25,62077.0,29.0676,29.1398,29.0676,29.1037,62077.0
2016-04-21 12:25:00,32.25,32.29,32.25,32.26,32360.0,29.1037,29.1398,29.1037,29.1128,32360.0
2016-04-21 12:30:00,32.26,32.27,32.24,32.26,35597.0,29.1128,29.1218,29.0947,29.1128,35597.0
2016-04-21 12:35:00,32.26,32.26,32.23,32.24,53457.0,29.1128,29.1128,29.0857,29.0947,53457.0
2016-04-21 12:40:00,32.25,32.26,32.23,32.25,24587.0,29.1037,29.1128,29.0857,29.1037,24587.0
2016-04-21 12:45:00,32.24,32.24,32.18,32.2,47593.0,29.0947,29.0947,29.0406,29.0586,47593.0
2016-04-21 12:50:00,32.19,32.19,32.13,32.13,39396.0,29.0496,29.0496,28.9954,28.9954,39396.0
2016-04-21 12:55:00,32.13,32.13,32.06,32.06,31332.0,28.9954,28.9954,28.9323,28.9323,31332.0
2016-04-21 13:00:00,32.07,32.09,32.06,32.07,66471.0,28.9413,28.9593,28.9323,28.9413,66471.0
2016-04-21 13:05:00,32.07,32.08,32.06,32.08,29048.0,28.9413,28.9503,28.9323,28.9503,29048.0
2016-04-21 13:10:00,32.07,32.09,31.99,32.0,55459.0,28.9413,28.9593,28.8691,28.8781,55459.0
2016-04-21 13:15:00,32.0,32.02,31.99,32.01,37026.0,28.8781,28.8962,28.8691,28.8872,37026.0
2016-04-21 13:20:00,32.01,32.04,32.01,32.01,26180.0,28.8872,28.9142,28.8872,28.8872,26180.0
2016-04-21 13:25:00,32.01,32.02,32.0,32.01,17131.0,28.8872,28.8962,28.8781,28.8872,17131.0
2016-04-21 13:30:00,32.01,32.05,32.0,32.04,39475.0,28.8872,28.9233,28.8781,28.9142,39475.0
2016-04-21 13:35:00,32.04,32.09,32.04,32.09,35675.0,28.9142,28.9593,28.9142,28.9593,35675.0
2016-04-21 13:40:00,32.09,32.1,32.07,32.07,31329.0,28.9593,28.9684,28.9413,28.9413,31329.0
2016-04-21 13:45:00,32.06,32.07,32.03,32.04,19673.0,28.9323,28.9413,28.9052,28.9142,19673.0
2016-04-21 13:50:00,32.03,32.03,31.98,31.98,42025.0,28.9052,28.9052,28.8601,28.8601,42025.0
2016-04-21 13:55:00,31.98,32.0,31.97,31.98,32437.0,28.8601,28.8781,28.8511,28.8601,32437.0
2016-04-21 14:00:00,31.98,32.0,31.97,32.0,26169.0,28.8601,28.8781,28.8511,28.8781,26169.0
2016-04-21 14:05:00,32.0,32.0,31.93,31.94,49249.0,28.8781,28.8781,28.815,28.824,49249.0
2016-04-21 14:10:00,31.94,31.95,31.91,31.92,22742.0,28.824,28.833,28.7969,28.8059,22742.0
2016-04-21 14:15:00,31.93,31.95,31.84,31.89,42428.0,28.815,28.833,28.7337,28.7789,42428.0
2016-04-21 14:20:00,31.9,31.93,31.89,31.93,26638.0,28.7879,28.815,28.7789,28.815,26638.0
2016-04-21 14:25:00,31.93,31.96,31.92,31.96,25075.0,28.815,28.842,28.8059,28.842,25075.0
2016-04-21 14:30:00,31.96,31.96,31.82,31.83,29587.0,28.842,28.842,28.7157,28.7247,29587.0
2016-04-21 14:35:00,31.83,31.85,31.81,31.84,23216.0,28.7247,28.7428,28.7067,28.7337,23216.0
2016-04-21 14:40:00,31.83,31.84,31.8,31.82,31613.0,28.7247,28.7337,28.6976,28.7157,31613.0
2016-04-21 14:45:00,31.83,31.85,31.81,31.85,36096.0,28.7247,28.7428,28.7067,28.7428,36096.0
2016-04-21 14:50:00,31.85,31.86,31.8,31.82,39374.0,28.7428,28.7518,28.6976,28.7157,39374.0
2016-04-21 14:55:00,31.82,31.88,31.81,31.87,75113.0,28.7157,28.7698,28.7067,28.7608,75113.0
2016-04-21 15:00:00,31.87,31.93,31.87,31.87,64215.0,28.7608,28.815,28.7608,28.7608,64215.0
2016-04-21 15:05:00,31.88,31.89,31.85,31.86,56260.0,28.7698,28.7789,28.7428,28.7518,56260.0
2016-04-21 15:10:00,31.86,31.86,31.82,31.83,59308.0,28.7518,28.7518,28.7157,28.7247,59308.0
2016-04-21 15:15:00,31.83,31.83,31.78,31.78,45709.0,28.7247,28.7247,28.6796,28.6796,45709.0
2016-04-21 15:20:00,31.78,31.82,31.77,31.78,42663.0,28.6796,28.7157,28.6706,28.6796,42663.0
2016-04-21 15:25:00,31.78,31.79,31.7,31.71,97575.0,28.6796,28.6886,28.6074,28.6164,97575.0
2016-04-21 15:30:00,31.7,31.77,31.7,31.73,119408.0,28.6074,28.6706,28.6074,28.6345,119408.0
2016-04-21 15:35:00,31.73,31.75,31.63,31.65,184301.0,28.6345,28.6525,28.5442,28.5623,184301.0
2016-04-21 15:40:00,31.64,31.76,31.64,31.73,114764.0,28.5532,28.6615,28.5532,28.6345,114764.0
2016-04-21 15:45:00,31.73,31.81,31.73,31.8,151959.0,28.6345,28.7067,28.6345,28.6976,151959.0
2016-04-21 15:50:00,31.8,31.82,31.77,31.8,162764.0,28.6976,28.7157,28.6706,28.6976,162764.0
2016-04-21 15:55:00,31.8,31.8,31.77,31.79,183685.0,28.6976,28.6976,28.6706,28.6886,183685.0
2016-04-22 09:30:00,31.54,31.89,31.53,31.88,127583.0,28.463,28.7789,28.454,28.7698,127583.0
2016-04-22 09:35:00,31.88,32.05,31.86,31.95,22427.0,28.7698,28.9233,28.7518,28.833,22427.0
2016-04-22 09:40:00,31.94,31.98,31.9,31.9,32418.0,28.824,28.8601,28.7879,28.7879,32418.0
2016-04-22 09:45:00,31.9,31.92,31.47,31.47,72583.0,28.7879,28.8059,28.3998,28.3998,72583.0
2016-04-22 09:50:00,31.47,31.49,31.18,31.2,89653.0,28.3998,28.4179,28.1381,28.1562,89653.0
2016-04-22 09:55:00,31.2,31.24,31.14,31.16,66473.0,28.1562,28.1923,28.102,28.1201,66473.0
2016-04-22 10:00:00,31.16,31.41,31.16,31.4,37994.0,28.1201,28.3457,28.1201,28.3367,37994.0
2016-04-22 10:05:00,31.4,31.44,31.17,31.17,79041.0,28.3367,28.3728,28.1291,28.1291,79041.0
2016-04-22 10:10:00,31.17,31.21,31.15,31.21,49825.0,28.1291,28.1652,28.1111,28.1652,49825.0
2016-04-22 10:15:00,31.21,31.21,31.1,31.12,105596.0,28.1652,28.1652,28.0659,28.084,105596.0
2016-04-22 10:20:00,31.11,31.12,31.02,31.03,55260.0,28.075,28.084,27.9937,28.0028,55260.0
2016-04-22 10:25:00,31.04,31.14,31.04,31.09,65615.0,28.0118,28.102,28.0118,28.0569,65615.0
2016-04-22 10:30:00,31.11,31.2,31.11,31.18,50649.0,28.075,28.1562,28.075,28.1381,50649.0
2016-04-22 10:35:00,31.18,31.19,31.09,31.11,91093.0,28.1381,28.1472,28.0569,28.075,91093.0
2016-04-22 10:40:00,31.12,31.16,31.1,31.12,31647.0,28.084,28.1201,28.0659,28.084,31647.0
2016-04-22 10:45:00,31.11,31.13,31.05,31.12,47036.0,28.075,28.093,28.0208,28.084,47036.0
2016-04-22 10:50:00,31.12,31.12,31.02,31.1,22990.0,28.084,28.084,27.9937,28.0659,22990.0
2016-04-22 10:55:00,31.1,31.11,31.04,31.07,28122.0,28.0659,28.075,28.0118,28.0389,28122.0
2016-04-22 11:00:00,31.07,31.12,31.06,31.08,43265.0,28.0389,28.084,28.0298,28.0479,43265.0
2016-04-22 11:05:00,31.08,31.15,31.08,31.1,22745.0,28.0479,28.1111,28.0479,28.0659,22745.0
2016-04-22 11:10:00,31.1,31.12,31.04,31.05,40833.0,28.0659,28.084,28.0118,28.0208,40833.0
2016-04-22 11:15:00,31.05,31.08,31.03,31.06,22800.0,28.0208,28.0479,28.0028,28.0298,22800.0
2016-04-22 11:20:00,31.06,31.13,31.05,31.09,29554.0,28.0298,28.093,28.0208,28.0569,29554.0
2016-04-22 11:25:00,31.1,31.1,31.06,31.1,26316.0,28.0659,28.0659,28.0298,28.0659,26316.0
2016-04-22 11:30:00,31.1,31.16,31.09,31.15,22574.0,28.0659,28.1201,28.0569,28.1111,22574.0
2016-04-22 11:35:00,31.16,31.19,31.16,31.18,26448.0,28.1201,28.1472,28.1201,28.1381,26448.0
2016-04-22 11:40:00,31.18,31.21,31.17,31.17,35028.0,28.1381,28.1652,28.1291,28.1291,35028.0
2016-04-22 11:45:00,31.17,31.2,31.13,31.17,30976.0,28.1291,28.1562,28.093,28.1291,30976.0
2016-04-22 11:50:00,31.17,31.18,31.14,31.14,23790.0,28.1291,28.1381,28.102,28.102,23790.0
2016-04-22 11:55:00,31.14,31.19,31.13,31.19,30877.0,28.102,28.1472,28.093,28.1472,30877.0
2016-04-22 12:00:00,31.2,31.22,31.18,31.18,93091.0,28.1562,28.1742,28.1381,28.1381,93091.0
2016-04-22 12:05:00,31.19,31.22,31.17,31.2,33436.0,28.1472,28.1742,28.1291,28.1562,33436.0
2016-04-22 12:10:00,31.2,31.2,31.15,31.15,22634.0,28.1562,28.1562,28.1111,28.1111,22634.0
2016-04-22 12:15:00,31.14,31.16,31.12,31.14,55082.0,28.102,28.1201,28.084,28.102,55082.0
2016-04-22 12:20:00,31.14,31.15,31.11,31.13,18366.0,28.102,28.1111,28.075,28.093,18366.0
2016-04-22 12:25:00,31.13,31.15,31.09,31.1,13011.0,28.093,28.1111,28.0569,28.0659,13011.0
2016-04-22 12:30:00,31.09,31.12,31.08,31.08,16786.0,28.0569,28.084,28.0479,28.0479,16786.0
2016-04-22 12:35:00,31.09,31.12,31.09,31.1,7605.0,28.0569,28.084,28.0569,28.0659,7605.0
2016-04-22 12:40:00,31.11,31.13,31.1,31.12,17072.0,28.075,28.093,28.0659,28.084,17072.0
2016-04-22 12:45:00,31.13,31.13,31.07,31.12,20152.0,28.093,28.093,28.0389,28.084,20152.0
2016-04-22 12:50:00,31.13,31.16,31.11,31.15,16477.0,28.093,28.1201,28.075,28.1111,16477.0
2016-04-22 12:55:00,31.15,31.16,31.11,31.12,15014.0,28.1111,28.1201,28.075,28.084,15014.0
2016-04-22 13:00:00,31.12,31.14,31.11,31.13,20837.0,28.084,28.102,28.075,28.093,20837.0
2016-04-22 13:05:00,31.14,31.19,31.13,31.19,25003.0,28.102,28.1472,28.093,28.1472,25003.0
2016-04-22 13:10:00,31.19,31.19,31.15,31.18,17702.0,28.1472,28.1472,28.1111,28.1381,17702.0
2016-04-22 13:15:00,31.18,31.18,31.12,31.13,32547.0,28.1381,28.1381,28.084,28.093,32547.0
2016-04-22 13:20:00,31.12,31.14,31.09,31.14,22591.0,28.084,28.102,28.0569,28.102,22591.0
2016-04-22 13:25:00,31.14,31.15,31.12,31.12,12613.0,28.102,28.1111,28.084,28.084,12613.0
2016-04-22 13:30:00,31.12,31.15,31.11,31.14,24086.0,28.084,28.1111,28.075,28.102,24086.0
2016-04-22 13:35:00,31.14,31.16,31.11,31.15,20669.0,28.102,28.1201,28.075,28.1111,20669.0
2016-04-22 13:40:00,31.15,31.21,31.15,31.19,32460.0,28.1111,28.1652,28.1111,28.1472,32460.0
2016-04-22 13:45:00,31.19,31.21,31.17,31.17,14871.0,28.1472,28.1652,28.1291,28.1291,14871.0
2016-04-22 13:50:00,31.18,31.21,31.18,31.21,32307.0,28.1381,28.1652,28.1381,28.1652,32307.0
2016-04-22 13:55:00,31.2,31.21,31.08,31.09,73446.0,28.1562,28.1652,28.0479,28.0569,73446.0
2016-04-22 14:00:00,31.1,31.16,31.08,31.14,33262.0,28.0659,28.1201,28.0479,28.102,33262.0
2016-04-22 14:05:00,31.14,31.15,31.11,31.11,21109.0,28.102,28.1111,28.075,28.075,21109.0
2016-04-22 14:10:00,31.12,31.12,31.08,31.1,21486.0,28.084,28.084,28.0479,28.0659,21486.0
2016-04-22 14:15:00,31.1,31.12,31.08,31.12,39003.0,28.0659,28.084,28.0479,28.084,39003.0
2016-04-22 14:20:00,31.12,31.18,31.12,31.18,32587.0,28.084,28.1381,28.084,28.1381,32587.0
2016-04-22 14:25:00,31.18,31.2,31.17,31.2,62160.0,28.1381,28.1562,28.1291,28.1562,62160.0
2016-04-22 14:30:00,31.2,31.26,31.18,31.26,36195.0,28.1562,28.2103,28.1381,28.2103,36195.0
2016-04-22 14:35:00,31.26,31.27,31.22,31.24,42046.0,28.2103,28.2193,28.1742,28.1923,42046.0
2016-04-22 14:40:00,31.24,31.25,31.22,31.23,18289.0,28.1923,28.2013,28.1742,28.1832,18289.0
2016-04-22 14:45:00,31.23,31.24,31.22,31.22,14367.0,28.1832,28.1923,28.1742,28.1742,14367.0
2016-04-22 14:50:00,31.22,31.22,31.18,31.18,27374.0,28.1742,28.1742,28.1381,28.1381,27374.0
2016-04-22 14:55:00,31.18,31.21,31.18,31.19,36060.0,28.1381,28.1652,28.1381,28.1472,36060.0
2016-04-22 15:00:00,31.19,31.22,31.18,31.2,31469.0,28.1472,28.1742,28.1381,28.1562,31469.0
2016-04-22 15:05:00,31.19,31.2,31.18,31.19,17198.0,28.1472,28.1562,28.1381,28.1472,17198.0
2016-04-22 15:10:00,31.18,31.21,31.16,31.17,42030.0,28.1381,28.1652,28.1201,28.1291,42030.0
2016-04-22 15:15:00,31.17,31.17,31.14,31.16,22129.0,28.1291,28.1291,28.102,28.1201,22129.0
2016-04-22 15:20:00,31.16,31.17,31.15,31.16,18096.0,28.1201,28.1291,28.1111,28.1201,18096.0
2016-04-22 15:25:00,31.15,31.16,31.13,31.16,63369.0,28.1111,28.1201,28.093,28.1201,63369.0
2016-04-22 15:30:00,31.16,31.19,31.15,31.17,90960.0,28.1201,28.1472,28.1111,28.1291,90960.0
2016-04-22 15:35:00,31.16,31.18,31.15,31.15,66742.0,28.1201,28.1381,28.1111,28.1111,66742.0
2016-04-22 15:40:00,31.15,31.16,31.1,31.12,83237.0,28.1111,28.1201,28.0659,28.084,83237.0
2016-04-22 15:45:00,31.12,31.16,31.11,31.12,72693.0,28.084,28.1201,28.075,28.084,72693.0
2016-04-22 15:50:00,31.13,31.15,31.11,31.15,100829.0,28.093,28.1111,28.075,28.1111,100829.0
2016-04-22 15:55:00,31.14,31.16,31.13,31.15,217591.0,28.102,28.1201,28.093,28.1111,217591.0
2016-04-25 09:30:00,30.98,31.2,30.91,31.2,99328.0,27.9576,28.1562,27.8945,28.1562,99328.0
2016-04-25 09:35:00,31.21,31.28,31.03,31.1,71591.0,28.1652,28.2284,28.0028,28.0659,71591.0
2016-04-25 09:40:00,31.09,31.09,30.92,30.94,25746.0,28.0569,28.0569,27.9035,27.9215,25746.0
2016-04-25 09:45:00,30.93,30.99,30.91,30.93,33360.0,27.9125,27.9667,27.8945,27.9125,33360.0
2016-04-25 09:50:00,30.91,30.96,30.84,30.94,37493.0,27.8945,27.9396,27.8313,27.9215,37493.0
2016-04-25 09:55:00,30.93,30.98,30.86,30.91,46016.0,27.9125,27.9576,27.8493,27.8945,46016.0
2016-04-25 10:00:00,30.91,30.93,30.88,30.92,24727.0,27.8945,27.9125,27.8674,27.9035,24727.0
2016-04-25 10:05:00,30.92,31.03,30.9,31.03,35482.0,27.9035,28.0028,27.8854,28.0028,35482.0
2016-04-25 10:10:00,31.03,31.11,31.0,31.08,35783.0,28.0028,28.075,27.9757,28.0479,35783.0
2016-04-25 10:15:00,31.07,31.1,31.03,31.06,24635.0,28.0389,28.0659,28.0028,28.0298,24635.0
2016-04-25 10:20:00,31.05,31.16,31.02,31.14,30088.0,28.0208,28.1201,27.9937,28.102,30088.0
2016-04-25 10:25:00,31.14,31.14,31.1,31.13,40411.0,28.102,28.102,28.0659,28.093,40411.0
2016-04-25 10:30:00,31.12,31.12,31.02,31.04,35323.0,28.084,28.084,27.9937,28.0118,35323.0
2016-04-25 10:35:00,31.04,31.04,30.97,30.99,32943.0,28.0118,28.0118,27.9486,27.9667,32943.0
2016-04-25 10:40:00,30.98,31.0,30.96,31.0,34812.0,27.9576,27.9757,27.9396,27.9757,34812.0
2016-04-25 10:45:00,31.0,31.0,30.94,30.94,24470.0,27.9757,27.9757,27.9215,27.9215,24470.0
2016-04-25 10:50:00,30.94,30.99,30.94,30.97,32058.0,27.9215,27.9667,27.9215,27.9486,32058.0
2016-04-25 10:55:00,30.97,30.99,30.92,30.92,31490.0,27.9486,27.9667,27.9035,27.9035,31490.0
2016-04-25 11:00:00,30.92,30.92,30.84,30.84,30284.0,27.9035,27.9035,27.8313,27.8313,30284.0
2016-04-25 11:05:00,30.83,30.84,30.78,30.78,50471.0,27.8223,27.8313,27.7772,27.7772,50471.0
2016-04-25 11:10:00,30.77,30.8,30.75,30.78,45950.0,27.7681,27.7952,27.7501,27.7772,45950.0
2016-04-25 11:15:00,30.78,30.79,30.76,30.76,52024.0,27.7772,27.7862,27.7591,27.7591,52024.0
2016-04-25 11:20:00,30.76,30.79,30.74,30.74,57943.0,27.7591,27.7862,27.7411,27.7411,57943.0
2016-04-25 11:25:00,30.74,30.79,30.73,30.79,42321.0,27.7411,27.7862,27.732,27.7862,42321.0
2016-04-25 11:30:00,30.8,30.83,30.79,30.83,11629.0,27.7952,27.8223,27.7862,27.8223,11629.0
2016-04-25 11:35:00,30.83,30.9,30.83,30.9,59403.0,27.8223,27.8854,27.8223,27.8854,59403.0
2016-04-25 11:40:00,30.9,30.92,30.85,30.85,30032.0,27.8854,27.9035,27.8403,27.8403,30032.0
2016-04-25 11:45:00,30.85,30.89,30.85,30.85,21193.0,27.8403,27.8764,27.8403,27.8403,21193.0
2016-04-25 11:50:00,30.85,30.94,30.85,30.94,23127.0,27.8403,27.9215,27.8403,27.9215,23127.0
2016-04-25 11:55:00,30.93,30.95,30.89,30.9,26077.0,27.9125,27.9306,27.8764,27.8854,26077.0
2016-04-25 12:00:00,30.91,30.92,30.86,30.86,17166.0,27.8945,27.9035,27.8493,27.8493,17166.0
2016-04-25 12:05:00,30.87,30.91,30.86,30.88,14468.0,27.8584,27.8945,27.8493,27.8674,14468.0
2016-04-25 12:10:00,30.87,30.89,30.85,30.88,28597.0,27.8584,27.8764,27.8403,27.8674,28597.0
2016-04-25 12:15:00,30.87,30.89,30.84,30.87,30712.0,27.8584,27.8764,27.8313,27.8584,30712.0
2016-04-25 12:20:00,30.87,30.9,30.86,30.9,13750.0,27.8584,27.8854,27.8493,27.8854,13750.0
2016-04-25 12:25:00,30.91,30.92,30.9,30.9,10051.0,27.8945,27.9035,27.8854,27.8854,10051.0
2016-04-25 12:30:00,30.91,30.96,30.91,30.96,14992.0,27.8945,27.9396,27.8945,27.9396,14992.0
2016-04-25 12:35:00,30.97,30.97,30.88,30.89,29058.0,27.9486,27.9486,27.8674,27.8764,29058.0
2016-04-25 12:40:00,30.9,30.93,30.89,30.89,14102.0,27.8854,27.9125,27.8764,27.8764,14102.0
2016-04-25 12:45:00,30.9,30.93,30.89,30.93,11129.0,27.8854,27.9125,27.8764,27.9125,11129.0
2016-04-25 12:50:00,30.93,30.99,30.9,30.98,26508.0,27.9125,27.9667,27.8854,27.9576,26508.0
2016-04-25 12:55:00,30.98,31.02,30.98,31.01,15039.0,27.9576,27.9937,27.9576,27.9847,15039.0
2016-04-25 13:00:00,31.02,31.03,30.99,30.99,15965.0,27.9937,28.0028,27.9667,27.9667,15965.0
2016-04-25 13:05:00,31.0,31.0,30.94,30.97,23660.0,27.9757,27.9757,27.9215,27.9486,23660.0
2016-04-25 13:10:00,30.96,31.03,30.95,31.01,17296.0,27.9396,28.0028,27.9306,27.9847,17296.0
2016-04-25 13:15:00,31.01,31.02,30.96,30.97,29113.0,27.9847,27.9937,27.9396,27.9486,29113.0
2016-04-25 13:20:00,30.98,30.99,30.94,30.95,9856.0,27.9576,27.9667,27.9215,27.9306,9856.0
2016-04-25 13:25:00,30.95,30.99,30.95,30.99,14919.0,27.9306,27.9667,27.9306,27.9667,14919.0
2016-04-25 13:30:00,31.0,31.01,30.95,30.96,10637.0,27.9757,27.9847,27.9306,27.9396,10637.0
2016-04-25 13:35:00,30.95,30.97,30.94,30.94,11914.0,27.9306,27.9486,27.9215,27.9215,11914.0
2016-04-25 13:40:00,30.94,30.96,30.91,30.93,16376.0,27.9215,27.9396,27.8945,27.9125,16376.0
2016-04-25 13:45:00,30.94,30.99,30.93,30.98,18043.0,27.9215,27.9667,27.9125,27.9576,18043.0
2016-04-25 13:50:00,30.99,31.01,30.98,31.01,18803.0,27.9667,27.9847,27.9576,27.9847,18803.0
2016-04-25 13:55:00,31.01,31.01,30.99,31.0,30655.0,27.9847,27.9847,27.9667,27.9757,30655.0
2016-04-25 14:00:00,30.99,31.01,30.99,30.99,19216.0,27.9667,27.9847,27.9667,27.9667,19216.0
2016-04-25 14:05:00,30.99,30.99,30.93,30.96,32192.0,27.9667,27.9667,27.9125,27.9396,32192.0
2016-04-25 14:10:00,30.96,31.01,30.95,31.01,19924.0,27.9396,27.9847,27.9306,27.9847,19924.0
2016-04-25 14:15:00,31.01,31.01,30.98,30.99,15826.0,27.9847,27.9847,27.9576,27.9667,15826.0
2016-04-25 14:20:00,30.99,31.0,30.95,30.96,26281.0,27.9667,27.9757,27.9306,27.9396,26281.0
2016-04-25 14:25:00,30.96,30.98,30.95,30.98,31335.0,27.9396,27.9576,27.9306,27.9576,31335.0
2016-04-25 14:30:00,30.98,31.01,30.98,30.99,42058.0,27.9576,27.9847,27.9576,27.9667,42058.0
2016-04-25 14:35:00,30.98,31.01,30.98,31.0,18801.0,27.9576,27.9847,27.9576,27.9757,18801.0
2016-04-25 14:40:00,30.99,31.01,30.98,31.0,18798.0,27.9667,27.9847,27.9576,27.9757,18798.0
2016-04-25 14:45:00,31.0,31.0,30.98,30.99,17286.0,27.9757,27.9757,27.9576,27.9667,17286.0
2016-04-25 14:50:00,30.99,30.99,30.95,30.96,22518.0,27.9667,27.9667,27.9306,27.9396,22518.0
2016-04-25 14:55:00,30.95,31.0,30.94,30.98,38010.0,27.9306,27.9757,27.9215,27.9576,38010.0
2016-04-25 15:00:00,30.99,30.99,30.92,30.93,38787.0,27.9667,27.9667,27.9035,27.9125,38787.0
2016-04-25 15:05:00,30.94,30.95,30.92,30.92,27203.0,27.9215,27.9306,27.9035,27.9035,27203.0
2016-04-25 15:10:00,30.91,30.95,30.9,30.95,28154.0,27.8945,27.9306,27.8854,27.9306,28154.0
2016-04-25 15:15:00,30.95,30.98,30.95,30.96,28608.0,27.9306,27.9576,27.9306,27.9396,28608.0
2016-04-25 15:20:00,30.96,31.01,30.96,31.01,44172.0,27.9396,27.9847,27.9396,27.9847,44172.0
2016-04-25 15:25:00,31.01,31.02,30.99,31.02,25693.0,27.9847,27.9937,27.9667,27.9937,25693.0
2016-04-25 15:30:00,31.03,31.06,31.02,31.05,44701.0,28.0028,28.0298,27.9937,28.0208,44701.0
2016-04-25 15:35:00,31.06,31.1,31.05,31.09,49503.0,28.0298,28.0659,28.0208,28.0569,49503.0
2016-04-25 15:40:00,31.09,31.09,31.06,31.07,38762.0,28.0569,28.0569,28.0298,28.0389,38762.0
2016-04-25 15:45:00,31.07,31.09,31.06,31.09,70500.0,28.0389,28.0569,28.0298,28.0569,70500.0
2016-04-25 15:50:00,31.08,31.1,31.08,31.1,89397.0,28.0479,28.0659,28.0479,28.0659,89397.0
2016-04-25 15:55:00,31.1,31.13,31.09,31.12,281137.0,28.0659,28.093,28.0569,28.084,281137.0
2016-04-26 09:30:00,31.18,31.28,31.09,31.18,76267.0,28.1381,28.2284,28.0569,28.1381,76267.0
2016-04-26 09:35:00,31.16,31.36,31.16,31.33,39741.0,28.1201,28.3006,28.1201,28.2735,39741.0
2016-04-26 09:40:00,31.33,31.48,31.33,31.4,55096.0,28.2735,28.4089,28.2735,28.3367,55096.0
2016-04-26 09:45:00,31.4,31.52,31.37,31.51,44556.0,28.3367,28.445,28.3096,28.4359,44556.0
2016-04-26 09:50:00,31.51,31.56,31.46,31.54,42379.0,28.4359,28.4811,28.3908,28.463,42379.0
2016-04-26 09:55:00,31.54,31.63,31.53,31.63,28433.0,28.463,28.5442,28.454,28.5442,28433.0
2016-04-26 10:00:00,31.64,31.65,31.49,31.51,34304.0,28.5532,28.5623,28.4179,28.4359,34304.0
2016-04-26 10:05:00,31.5,31.52,31.39,31.4,47929.0,28.4269,28.445,28.3276,28.3367,47929.0
2016-04-26 10:10:00,31.4,31.42,31.31,31.36,36935.0,28.3367,28.3547,28.2554,28.3006,36935.0
2016-04-26 10:15:00,31.36,31.4,31.36,31.38,22319.0,28.3006,28.3367,28.3006,28.3186,22319.0
2016-04-26 10:20:00,31.39,31.41,31.23,31.25,64663.0,28.3276,28.3457,28.1832,28.2013,64663.0
2016-04-26 10:25:00,31.25,31.26,31.2,31.23,55936.0,28.2013,28.2103,28.1562,28.1832,55936.0
2016-04-26 10:30:00,31.22,31.25,31.2,31.24,36831.0,28.1742,28.2013,28.1562,28.1923,36831.0
2016-04-26 10:35:00,31.24,31.25,31.2,31.22,22960.0,28.1923,28.2013,28.1562,28.1742,22960.0
2016-04-26 10:40:00,31.22,31.25,31.21,31.24,14637.0,28.1742,28.2013,28.1652,28.1923,14637.0
2016-04-26 10:45:00,31.25,31.33,31.24,31.33,51897.0,28.2013,28.2735,28.1923,28.2735,51897.0
2016-04-26 10:50:00,31.32,31.32,31.22,31.22,19504.0,28.2645,28.2645,28.1742,28.1742,19504.0
2016-04-26 10:55:00,31.21,31.24,31.14,31.14,38690.0,28.1652,28.1923,28.102,28.102,38690.0
2016-04-26 11:00:00,31.15,31.26,31.13,31.26,31143.0,28.1111,28.2103,28.093,28.2103,31143.0
2016-04-26 11:05:00,31.26,31.36,31.26,31.32,40072.0,28.2103,28.3006,28.2103,28.2645,40072.0
2016-04-26 11:10:00,31.31,31.36,31.3,31.33,35874.0,28.2554,28.3006,28.2464,28.2735,35874.0
2016-04-26 11:15:00,31.33,31.36,31.32,31.35,16959.0,28.2735,28.3006,28.2645,28.2915,16959.0
2016-04-26 11:20:00,31.35,31.44,31.35,31.43,25549.0,28.2915,28.3728,28.2915,28.3637,25549.0
2016-04-26 11:25:00,31.42,31.45,31.4,31.4,15751.0,28.3547,28.3818,28.3367,28.3367,15751.0
2016-04-26 11:30:00,31.4,31.4,31.35,31.35,16577.0,28.3367,28.3367,28.2915,28.2915,16577.0
2016-04-26 11:35:00,31.34,31.35,31.3,31.33,25163.0,28.2825,28.2915,28.2464,28.2735,25163.0
2016-04-26 11:40:00,31.33,31.36,31.32,31.33,17362.0,28.2735,28.3006,28.2645,28.2735,17362.0
2016-04-26 11:45:00,31.33,31.38,31.32,31.36,21600.0,28.2735,28.3186,28.2645,28.3006,21600.0
2016-04-26 11:50:00,31.37,31.4,31.36,31.39,16255.0,28.3096,28.3367,28.3006,28.3276,16255.0
2016-04-26 11:55:00,31.4,31.41,31.33,31.36,25237.0,28.3367,28.3457,28.2735,28.3006,25237.0
2016-04-26 12:00:00,31.36,31.37,31.33,31.33,22258.0,28.3006,28.3096,28.2735,28.2735,22258.0
2016-04-26 12:05:00,31.33,31.39,31.32,31.34,27620.0,28.2735,28.3276,28.2645,28.2825,27620.0
2016-04-26 12:10:00,31.35,31.35,31.3,31.3,14652.0,28.2915,28.2915,28.2464,28.2464,14652.0
2016-04-26 12:15:00,31.31,31.37,31.3,31.31,25828.0,28.2554,28.3096,28.2464,28.2554,25828.0
2016-04-26 12:20:00,31.31,31.34,31.27,31.28,12878.0,28.2554,28.2825,28.2193,28.2284,12878.0
2016-04-26 12:25:00,31.27,31.28,31.24,31.24,30185.0,28.2193,28.2284,28.1923,28.1923,30185.0
2016-04-26 12:30:00,31.25,31.26,31.22,31.22,23425.0,28.2013,28.2103,28.1742,28.1742,23425.0
2016-04-26 12:35:00,31.22,31.25,31.21,31.24,19292.0,28.1742,28.2013,28.1652,28.1923,19292.0
2016-04-26 12:40:00,31.24,31.3,31.23,31.3,12532.0,28.1923,28.2464,28.1832,28.2464,12532.0
2016-04-26 12:45:00,31.3,31.3,31.26,31.28,13396.0,28.2464,28.2464,28.2103,28.2284,13396.0
2016-04-26 12:50:00,31.28,31.31,31.26,31.27,17424.0,28.2284,28.2554,28.2103,28.2193,17424.0
2016-04-26 12:55:00,31.27,31.29,31.26,31.27,16323.0,28.2193,28.2374,28.2103,28.2193,16323.0
2016-04-26 13:00:00,31.28,31.3,31.24,31.24,13617.0,28.2284,28.2464,28.1923,28.1923,13617.0
2016-04-26 13:05:00,31.24,31.27,31.23,31.27,17202.0,28.1923,28.2193,28.1832,28.2193,17202.0
2016-04-26 13:10:00,31.27,31.28,31.23,31.23,19825.0,28.2193,28.2284,28.1832,28.1832,19825.0
2016-04-26 13:15:00,31.23,31.28,31.22,31.27,14148.0,28.1832,28.2284,28.1742,28.2193,14148.0
2016-04-26 13:20:00,31.26,31.35,31.25,31.35,24363.0,28.2103,28.2915,28.2013,28.2915,24363.0
2016-04-26 13:25:00,31.35,31.35,31.32,31.33,11201.0,28.2915,28.2915,28.2645,28.2735,11201.0
2016-04-26 13:30:00,31.32,31.36,31.31,31.35,11700.0,28.2645,28.3006,28.2554,28.2915,11700.0
2016-04-26 13:35:00,31.34,31.36,31.33,31.36,13341.0,28.2825,28.3006,28.2735,28.3006,13341.0
2016-04-26 13:40:00,31.36,31.36,31.3,31.32,18532.0,28.3006,28.3006,28.2464,28.2645,18532.0
2016-04-26 13:45:00,31.32,31.35,31.31,31.34,19357.0,28.2645,28.2915,28.2554,28.2825,19357.0
2016-04-26 13:50:00,31.34,31.36,31.33,31.34,13481.0,28.2825,28.3006,28.2735,28.2825,13481.0
2016-04-26 13:55:00,31.34,31.35,31.33,31.35,5460.0,28.2825,28.2915,28.2735,28.2915,5460.0
2016-04-26 14:00:00,31.35,31.38,31.3,31.3,69306.0,28.2915,28.3186,28.2464,28.2464,69306.0
2016-04-26 14:05:00,31.3,31.32,31.29,31.31,18560.0,28.2464,28.2645,28.2374,28.2554,18560.0
2016-04-26 14:10:00,31.31,31.31,31.27,31.3,14729.0,28.2554,28.2554,28.2193,28.2464,14729.0
2016-04-26 14:15:00,31.3,31.35,31.3,31.35,15273.0,28.2464,28.2915,28.2464,28.2915,15273.0
2016-04-26 14:20:00,31.35,31.35,31.32,31.32,30466.0,28.2915,28.2915,28.2645,28.2645,30466.0
2016-04-26 14:25:00,31.33,31.34,31.29,31.29,17540.0,28.2735,28.2825,28.2374,28.2374,17540.0
2016-04-26 14:30:00,31.29,31.37,31.29,31.37,18541.0,28.2374,28.3096,28.2374,28.3096,18541.0
2016-04-26 14:35:00,31.37,31.38,31.32,31.35,30357.0,28.3096,28.3186,28.2645,28.2915,30357.0
2016-04-26 14:40:00,31.34,31.35,31.33,31.34,19740.0,28.2825,28.2915,28.2735,28.2825,19740.0
2016-04-26 14:45:00,31.34,31.38,31.33,31.36,23255.0,28.2825,28.3186,28.2735,28.3006,23255.0
2016-04-26 14:50:00,31.35,31.36,31.32,31.35,41084.0,28.2915,28.3006,28.2645,28.2915,41084.0
2016-04-26 14:55:00,31.35,31.38,31.34,31.35,40023.0,28.2915,28.3186,28.2825,28.2915,40023.0
2016-04-26 15:00:00,31.35,31.4,31.34,31.39,39907.0,28.2915,28.3367,28.2825,28.3276,39907.0
2016-04-26 15:05:00,31.38,31.4,31.37,31.38,34493.0,28.3186,28.3367,28.3096,28.3186,34493.0
2016-04-26 15:10:00,31.38,31.4,31.34,31.35,42061.0,28.3186,28.3367,28.2825,28.2915,42061.0
2016-04-26 15:15:00,31.36,31.39,31.34,31.35,27835.0,28.3006,28.3276,28.2825,28.2915,27835.0
2016-04-26 15:20:00,31.35,31.37,31.31,31.34,41695.0,28.2915,28.3096,28.2554,28.2825,41695.0
2016-04-26 15:25:00,31.34,31.35,31.33,31.34,25614.0,28.2825,28.2915,28.2735,28.2825,25614.0
2016-04-26 15:30:00,31.35,31.35,31.33,31.35,71355.0,28.2915,28.2915,28.2735,28.2915,71355.0
2016-04-26 15:35:00,31.35,31.35,31.31,31.32,67006.0,28.2915,28.2915,28.2554,28.2645,67006.0
2016-04-26 15:40:00,31.32,31.37,31.32,31.35,50654.0,28.2645,28.3096,28.2645,28.2915,50654.0
2016-04-26 15:45:00,31.35,31.37,31.34,31.37,54710.0,28.2915,28.3096,28.2825,28.3096,54710.0
2016-04-26 15:50:00,31.37,31.4,31.37,31.4,66355.0,28.3096,28.3367,28.3096,28.3367,66355.0
2016-04-26 15:55:00,31.4,31.42,31.39,31.39,215754.0,28.3367,28.3547,28.3276,28.3276,215754.0
2016-04-27 09:30:00,31.42,31.64,31.42,31.57,47452.0,28.3547,28.5532,28.3547,28.4901,47452.0
2016-04-27 09:35:00,31.56,31.57,31.47,31.56,14337.0,28.4811,28.4901,28.3998,28.4811,14337.0
2016-04-27 09:40:00,31.56,31.73,31.55,31.69,52528.0,28.4811,28.6345,28.472,28.5984,52528.0
2016-04-27 09:45:00,31.7,31.71,31.55,31.57,25493.0,28.6074,28.6164,28.472,28.4901,25493.0
2016-04-27 09:50:00,31.57,31.59,31.4,31.41,25316.0,28.4901,28.5081,28.3367,28.3457,25316.0
2016-04-27 09:55:00,31.41,31.48,31.41,31.48,10250.0,28.3457,28.4089,28.3457,28.4089,10250.0
2016-04-27 10:00:00,31.5,31.63,31.49,31.6,51691.0,28.4269,28.5442,28.4179,28.5172,51691.0
2016-04-27 10:05:00,31.58,31.59,31.48,31.49,11900.0,28.4991,28.5081,28.4089,28.4179,11900.0
2016-04-27 10:10:00,31.5,31.55,31.48,31.49,16671.0,28.4269,28.472,28.4089,28.4179,16671.0
2016-04-27 10:15:00,31.48,31.48,31.38,31.38,18099.0,28.4089,28.4089,28.3186,28.3186,18099.0
2016-04-27 10:20:00,31.38,31.43,31.34,31.43,21394.0,28.3186,28.3637,28.2825,28.3637,21394.0
2016-04-27 10:25:00,31.43,31.51,31.41,31.49,16002.0,28.3637,28.4359,28.3457,28.4179,16002.0
2016-04-27 10:30:00,31.48,31.54,31.44,31.48,22606.0,28.4089,28.463,28.3728,28.4089,22606.0
2016-04-27 10:35:00,31.48,31.49,31.44,31.45,18078.0,28.4089,28.4179,28.3728,28.3818,18078.0
2016-04-27 10:40:00,31.46,31.47,31.4,31.44,23014.0,28.3908,28.3998,28.3367,28.3728,23014.0
2016-04-27 10:45:00,31.44,31.46,31.41,31.43,17228.0,28.3728,28.3908,28.3457,28.3637,17228.0
2016-04-27 10:50:00,31.44,31.47,31.43,31.46,19943.0,28.3728,28.3998,28.3637,28.3908,19943.0
2016-04-27 10:55:00,31.45,31.45,31.4,31.42,19583.0,28.3818,28.3818,28.3367,28.3547,19583.0
2016-04-27 11:00:00,31.41,31.46,31.4,31.45,12359.0,28.3457,28.3908,28.3367,28.3818,12359.0
2016-04-27 11:05:00,31.46,31.48,31.43,31.44,12936.0,28.3908,28.4089,28.3637,28.3728,12936.0
2016-04-27 11:10:00,31.44,31.45,31.43,31.44,10133.0,28.3728,28.3818,28.3637,28.3728,10133.0
2016-04-27 11:15:00,31.44,31.48,31.44,31.46,19008.0,28.3728,28.4089,28.3728,28.3908,19008.0
2016-04-27 11:20:00,31.46,31.46,31.44,31.44,8459.0,28.3908,28.3908,28.3728,28.3728,8459.0
2016-04-27 11:25:00,31.44,31.48,31.43,31.47,9018.0,28.3728,28.4089,28.3637,28.3998,9018.0
2016-04-27 11:30:00,31.47,31.47,31.41,31.45,15302.0,28.3998,28.3998,28.3457,28.3818,15302.0
2016-04-27 11:35:00,31.46,31.54,31.46,31.5,31227.0,28.3908,28.463,28.3908,28.4269,31227.0
2016-04-27 11:40:00,31.51,31.55,31.5,31.53,16535.0,28.4359,28.472,28.4269,28.454,16535.0
2016-04-27 11:45:00,31.53,31.57,31.52,31.56,13133.0,28.454,28.4901,28.445,28.4811,13133.0
2016-04-27 11:50:00,31.57,31.58,31.55,31.55,15591.0,28.4901,28.4991,28.472,28.472,15591.0
2016-04-27 11:55:00,31.55,31.57,31.5,31.51,24174.0,28.472,28.4901,28.4269,28.4359,24174.0
2016-04-27 12:00:00,31.5,31.51,31.48,31.49,20307.0,28.4269,28.4359,28.4089,28.4179,20307.0
2016-04-27 12:05:00,31.48,31.51,31.45,31.46,22864.0,28.4089,28.4359,28.3818,28.3908,22864.0
2016-04-27 12:10:00,31.46,31.46,31.39,31.41,43413.0,28.3908,28.3908,28.3276,28.3457,43413.0
2016-04-27 12:15:00,31.42,31.42,31.37,31.37,20734.0,28.3547,28.3547,28.3096,28.3096,20734.0
2016-04-27 12:20:00,31.37,31.38,31.35,31.37,39350.0,28.3096,28.3186,28.2915,28.3096,39350.0
2016-04-27 12:25:00,31.37,31.37,31.33,31.34,45775.0,28.3096,28.3096,28.2735,28.2825,45775.0
2016-04-27 12:30:00,31.35,31.38,31.33,31.35,37104.0,28.2915,28.3186,28.2735,28.2915,37104.0
2016-04-27 12:35:00,31.36,31.37,31.33,31.37,47717.0,28.3006,28.3096,28.2735,28.3096,47717.0
2016-04-27 12:40:00,31.37,31.4,31.36,31.37,16797.0,28.3096,28.3367,28.3006,28.3096,16797.0
2016-04-27 12:45:00,31.37,31.37,31.35,31.37,9295.0,28.3096,28.3096,28.2915,28.3096,9295.0
2016-04-27 12:50:00,31.37,31.37,31.31,31.31,32939.0,28.3096,28.3096,28.2554,28.2554,32939.0
2016-04-27 12:55:00,31.31,31.32,31.29,31.3,29462.0,28.2554,28.2645,28.2374,28.2464,29462.0
2016-04-27 13:00:00,31.3,31.31,31.28,31.31,28581.0,28.2464,28.2554,28.2284,28.2554,28581.0
2016-04-27 13:05:00,31.31,31.33,31.28,31.3,26299.0,28.2554,28.2735,28.2284,28.2464,26299.0
2016-04-27 13:10:00,31.3,31.32,31.29,31.3,19568.0,28.2464,28.2645,28.2374,28.2464,19568.0
2016-04-27 13:15:00,31.29,31.3,31.28,31.29,7986.0,28.2374,28.2464,28.2284,28.2374,7986.0
2016-04-27 13:20:00,31.29,31.29,31.24,31.24,38566.0,28.2374,28.2374,28.1923,28.1923,38566.0
2016-04-27 13:25:00,31.24,31.25,31.21,31.22,19549.0,28.1923,28.2013,28.1652,28.1742,19549.0
2016-04-27 13:30:00,31.21,31.23,31.21,31.21,21977.0,28.1652,28.1832,28.1652,28.1652,21977.0
2016-04-27 13:35:00,31.21,31.3,31.21,31.28,32526.0,28.1652,28.2464,28.1652,28.2284,32526.0
2016-04-27 13:40:00,31.29,31.29,31.24,31.24,13456.0,28.2374,28.2374,28.1923,28.1923,13456.0
2016-04-27 13:45:00,31.24,31.25,31.22,31.25,47860.0,28.1923,28.2013,28.1742,28.2013,47860.0
2016-04-27 13:50:00,31.25,31.26,31.23,31.23,15746.0,28.2013,28.2103,28.1832,28.1832,15746.0
2016-04-27 13:55:00,31.23,31.26,31.22,31.24,24712.0,28.1832,28.2103,28.1742,28.1923,24712.0
2016-04-27 14:00:00,31.25,31.27,31.19,31.25,50364.0,28.2013,28.2193,28.1472,28.2013,50364.0
2016-04-27 14:05:00,31.26,31.37,31.25,31.37,42421.0,28.2103,28.3096,28.2013,28.3096,42421.0
2016-04-27 14:10:00,31.38,31.38,31.3,31.31,51317.0,28.3186,28.3186,28.2464,28.2554,51317.0
2016-04-27 14:15:00,31.32,31.38,31.3,31.38,28232.0,28.2645,28.3186,28.2464,28.3186,28232.0
2016-04-27 14:20:00,31.38,31.38,31.33,31.33,31775.0,28.3186,28.3186,28.2735,28.2735,31775.0
2016-04-27 14:25:00,31.33,31.36,31.28,31.29,28655.0,28.2735,28.3006,28.2284,28.2374,28655.0
2016-04-27 14:30:00,31.29,31.31,31.24,31.25,30794.0,28.2374,28.2554,28.1923,28.2013,30794.0
2016-04-27 14:35:00,31.25,31.3,31.24,31.26,17885.0,28.2013,28.2464,28.1923,28.2103,17885.0
2016-04-27 14:40:00,31.26,31.33,31.26,31.3,38863.0,28.2103,28.2735,28.2103,28.2464,38863.0
2016-04-27 14:45:00,31.3,31.36,31.3,31.35,24921.0,28.2464,28.3006,28.2464,28.2915,24921.0
2016-04-27 14:50:00,31.35,31.4,31.34,31.39,22000.0,28.2915,28.3367,28.2825,28.3276,22000.0
2016-04-27 14:55:00,31.39,31.45,31.39,31.44,30371.0,28.3276,28.3818,28.3276,28.3728,30371.0
2016-04-27 15:00:00,31.44,31.5,31.43,31.49,22308.0,28.3728,28.4269,28.3637,28.4179,22308.0
2016-04-27 15:05:00,31.49,31.53,31.47,31.5,31985.0,28.4179,28.454,28.3998,28.4269,31985.0
2016-04-27 15:10:00,31.5,31.55,31.49,31.55,22125.0,28.4269,28.472,28.4179,28.472,22125.0
2016-04-27 15:15:00,31.55,31.59,31.53,31.56,42244.0,28.472,28.5081,28.454,28.4811,42244.0
2016-04-27 15:20:00,31.57,31.61,31.55,31.58,33001.0,28.4901,28.5262,28.472,28.4991,33001.0
2016-04-27 15:25:00,31.58,31.59,31.55,31.58,31734.0,28.4991,28.5081,28.472,28.4991,31734.0
2016-04-27 15:30:00,31.58,31.59,31.54,31.56,65132.0,28.4991,28.5081,28.463,28.4811,65132.0
2016-04-27 15:35:00,31.56,31.58,31.54,31.56,22978.0,28.4811,28.4991,28.463,28.4811,22978.0
2016-04-27 15:40:00,31.56,31.58,31.54,31.57,46938.0,28.4811,28.4991,28.463,28.4901,46938.0
2016-04-27 15:45:00,31.57,31.58,31.53,31.55,47054.0,28.4901,28.4991,28.454,28.472,47054.0
2016-04-27 15:50:00,31.55,31.55,31.5,31.51,57556.0,28.472,28.472,28.4269,28.4359,57556.0
2016-04-27 15:55:00,31.51,31.53,31.49,31.51,155276.0,28.4359,28.454,28.4179,28.4359,155276.0
2016-04-28 09:30:00,31.24,31.24,30.9,30.9,67591.0,28.1923,28.1923,27.8854,27.8854,67591.0
2016-04-28 09:35:00,30.9,30.97,30.85,30.95,24783.0,27.8854,27.9486,27.8403,27.9306,24783.0
2016-04-28 09:40:00,30.94,31.1,30.93,31.09,48740.0,27.9215,28.0659,27.9125,28.0569,48740.0
2016-04-28 09:45:00,31.09,31.26,31.08,31.22,36541.0,28.0569,28.2103,28.0479,28.1742,36541.0
2016-04-28 09:50:00,31.23,31.27,31.09,31.09,55848.0,28.1832,28.2193,28.0569,28.0569,55848.0
2016-04-28 09:55:00,31.08,31.2,31.05,31.16,44078.0,28.0479,28.1562,28.0208,28.1201,44078.0
2016-04-28 10:00:00,31.16,31.25,31.13,31.25,40060.0,28.1201,28.2013,28.093,28.2013,40060.0
2016-04-28 10:05:00,31.25,31.29,31.19,31.19,36063.0,28.2013,28.2374,28.1472,28.1472,36063.0
2016-04-28 10:10:00,31.19,31.32,31.19,31.29,35884.0,28.1472,28.2645,28.1472,28.2374,35884.0
2016-04-28 10:15:00,31.28,31.3,31.17,31.18,23225.0,28.2284,28.2464,28.1291,28.1381,23225.0
2016-04-28 10:20:00,31.16,31.17,30.98,31.03,48529.0,28.1201,28.1291,27.9576,28.0028,48529.0
2016-04-28 10:25:00,31.03,31.17,31.01,31.16,32298.0,28.0028,28.1291,27.9847,28.1201,32298.0
2016-04-28 10:30:00,31.16,31.18,30.96,30.98,24090.0,28.1201,28.1381,27.9396,27.9576,24090.0
2016-04-28 10:35:00,30.97,30.99,30.94,30.99,19389.0,27.9486,27.9667,27.9215,27.9667,19389.0
2016-04-28 10:40:00,30.99,31.01,30.88,30.92,30093.0,27.9667,27.9847,27.8674,27.9035,30093.0
2016-04-28 10:45:00,30.93,31.03,30.92,30.98,23678.0,27.9125,28.0028,27.9035,27.9576,23678.0
2016-04-28 10:50:00,30.96,30.98,30.93,30.98,18491.0,27.9396,27.9576,27.9125,27.9576,18491.0
2016-04-28 10:55:00,31.0,31.04,31.0,31.04,13478.0,27.9757,28.0118,27.9757,28.0118,13478.0
2016-04-28 11:00:00,31.04,31.06,30.95,30.99,26243.0,28.0118,28.0298,27.9306,27.9667,26243.0
2016-04-28 11:05:00,30.99,31.01,30.97,30.97,21748.0,27.9667,27.9847,27.9486,27.9486,21748.0
2016-04-28 11:10:00,30.98,31.09,30.98,31.09,12924.0,27.9576,28.0569,27.9576,28.0569,12924.0
2016-04-28 11:15:00,31.1,31.1,31.04,31.04,15926.0,28.0659,28.0659,28.0118,28.0118,15926.0
2016-04-28 11:20:00,31.04,31.11,31.04,31.07,22266.0,28.0118,28.075,28.0118,28.0389,22266.0
2016-04-28 11:25:00,31.08,31.09,31.02,31.03,16134.0,28.0479,28.0569,27.9937,28.0028,16134.0
2016-04-28 11:30:00,31.03,31.06,31.02,31.02,24617.0,28.0028,28.0298,27.9937,27.9937,24617.0
2016-04-28 11:35:00,31.03,31.03,30.99,31.0,46284.0,28.0028,28.0028,27.9667,27.9757,46284.0
2016-04-28 11:40:00,31.0,31.01,30.96,30.96,34208.0,27.9757,27.9847,27.9396,27.9396,34208.0
2016-04-28 11:45:00,30.96,30.97,30.91,30.92,30265.0,27.9396,27.9486,27.8945,27.9035,30265.0
2016-04-28 11:50:00,30.92,30.96,30.92,30.92,27800.0,27.9035,27.9396,27.9035,27.9035,27800.0
2016-04-28 11:55:00,30.93,30.93,30.87,30.91,28996.0,27.9125,27.9125,27.8584,27.8945,28996.0
2016-04-28 12:00:00,30.91,30.94,30.9,30.91,20251.0,27.8945,27.9215,27.8854,27.8945,20251.0
2016-04-28 12:05:00,30.91,30.92,30.88,30.88,26934.0,27.8945,27.9035,27.8674,27.8674,26934.0
2016-04-28 12:10:00,30.88,30.94,30.87,30.9,18519.0,27.8674,27.9215,27.8584,27.8854,18519.0
2016-04-28 12:15:00,30.9,30.92,30.86,30.87,21185.0,27.8854,27.9035,27.8493,27.8584,21185.0
2016-04-28 12:20:00,30.86,30.89,30.85,30.86,22555.0,27.8493,27.8764,27.8403,27.8493,22555.0
2016-04-28 12:25:00,30.85,30.91,30.85,30.89,20879.0,27.8403,27.8945,27.8403,27.8764,20879.0
2016-04-28 12:30:00,30.9,30.93,30.88,30.92,27125.0,27.8854,27.9125,27.8674,27.9035,27125.0
2016-04-28 12:35:00,30.92,30.92,30.86,30.87,21336.0,27.9035,27.9035,27.8493,27.8584,21336.0
2016-04-28 12:40:00,30.86,30.87,30.79,30.85,36199.0,27.8493,27.8584,27.7862,27.8403,36199.0
2016-04-28 12:45:00,30.85,30.86,30.81,30.82,33990.0,27.8403,27.8493,27.8042,27.8132,33990.0
2016-04-28 12:50:00,30.82,30.89,30.81,30.87,26924.0,27.8132,27.8764,27.8042,27.8584,26924.0
2016-04-28 12:55:00,30.87,30.88,30.82,30.84,20921.0,27.8584,27.8674,27.8132,27.8313,20921.0
2016-04-28 13:00:00,30.84,30.86,30.82,30.83,35383.0,27.8313,27.8493,27.8132,27.8223,35383.0
2016-04-28 13:05:00,30.82,30.87,30.81,30.83,32639.0,27.8132,27.8584,27.8042,27.8223,32639.0
2016-04-28 13:10:00,30.84,30.84,30.81,30.82,23881.0,27.8313,27.8313,27.8042,27.8132,23881.0
2016-04-28 13:15:00,30.82,30.82,30.7,30.71,84636.0,27.8132,27.8132,27.705,27.714,84636.0
2016-04-28 13:20:00,30.71,30.72,30.62,30.63,34775.0,27.714,27.723,27.6328,27.6418,34775.0
2016-04-28 13:25:00,30.63,30.67,30.6,30.66,34012.0,27.6418,27.6779,27.6147,27.6689,34012.0
2016-04-28 13:30:00,30.66,30.7,30.65,30.7,49678.0,27.6689,27.705,27.6598,27.705,49678.0
2016-04-28 13:35:00,30.68,30.7,30.62,30.64,57553.0,27.6869,27.705,27.6328,27.6508,57553.0
2016-04-28 13:40:00,30.63,30.7,30.62,30.69,37321.0,27.6418,27.705,27.6328,27.6959,37321.0
2016-04-28 13:45:00,30.69,30.73,30.67,30.71,44666.0,27.6959,27.732,27.6779,27.714,44666.0
2016-04-28 13:50:00,30.71,30.73,30.65,30.72,51148.0,27.714,27.732,27.6598,27.723,51148.0
2016-04-28 13:55:00,30.73,30.79,30.73,30.78,61068.0,27.732,27.7862,27.732,27.7772,61068.0
2016-04-28 14:00:00,30.78,30.8,30.73,30.74,50265.0,27.7772,27.7952,27.732,27.7411,50265.0
2016-04-28 14:05:00,30.73,30.79,30.73,30.75,25862.0,27.732,27.7862,27.732,27.7501,25862.0
2016-04-28 14:10:00,30.76,30.77,30.73,30.77,24693.0,27.7591,27.7681,27.732,27.7681,24693.0
2016-04-28 14:15:00,30.78,30.78,30.73,30.73,20034.0,27.7772,27.7772,27.732,27.732,20034.0
2016-04-28 14:20:00,30.72,30.73,30.68,30.7,33734.0,27.723,27.732,27.6869,27.705,33734.0
2016-04-28 14:25:00,30.7,30.71,30.67,30.68,93185.0,27.705,27.714,27.6779,27.6869,93185.0
2016-04-28 14:30:00,30.69,30.7,30.64,30.65,59452.0,27.6959,27.705,27.6508,27.6598,59452.0
2016-04-28 14:35:00,30.65,30.65,30.59,30.59,72211.0,27.6598,27.6598,27.6057,27.6057,72211.0
2016-04-28 14:40:00,30.6,30.65,30.57,30.61,79970.0,27.6147,27.6598,27.5876,27.6237,79970.0
2016-04-28 14:45:00,30.62,30.63,30.59,30.62,30315.0,27.6328,27.6418,27.6057,27.6328,30315.0
2016-04-28 14:50:00,30.62,30.66,30.62,30.64,22917.0,27.6328,27.6689,27.6328,27.6508,22917.0
2016-04-28 14:55:00,30.63,30.63,30.57,30.61,32501.0,27.6418,27.6418,27.5876,27.6237,32501.0
2016-04-28 15:00:00,30.61,30.65,30.6,30.63,37648.0,27.6237,27.6598,27.6147,27.6418,37648.0
2016-04-28 15:05:00,30.64,30.65,30.59,30.6,38804.0,27.6508,27.6598,27.6057,27.6147,38804.0
2016-04-28 15:10:00,30.6,30.61,30.47,30.49,72771.0,27.6147,27.6237,27.4974,27.5154,72771.0
2016-04-28 15:15:00,30.48,30.52,30.44,30.46,49082.0,27.5064,27.5425,27.4703,27.4884,49082.0
2016-04-28 15:20:00,30.46,30.49,30.4,30.42,52236.0,27.4884,27.5154,27.4342,27.4523,52236.0
2016-04-28 15:25:00,30.41,30.41,30.31,30.32,79346.0,27.4432,27.4432,27.353,27.362,79346.0
2016-04-28 15:30:00,30.32,30.38,30.32,30.36,71305.0,27.362,27.4162,27.362,27.3981,71305.0
2016-04-28 15:35:00,30.36,30.4,30.34,30.38,77785.0,27.3981,27.4342,27.3801,27.4162,77785.0
2016-04-28 15:40:00,30.38,30.4,30.36,30.38,81673.0,27.4162,27.4342,27.3981,27.4162,81673.0
2016-04-28 15:45:00,30.39,30.46,30.39,30.4,79364.0,27.4252,27.4884,27.4252,27.4342,79364.0
2016-04-28 15:50:00,30.39,30.4,30.3,30.31,139000.0,27.4252,27.4342,27.344,27.353,139000.0
2016-04-28 15:55:00,30.32,30.37,30.26,30.36,457220.0,27.362,27.4071,27.3079,27.3981,457220.0
2016-04-29 09:30:00,30.34,30.67,30.15,30.36,59912.0,27.3801,27.6779,27.2086,27.3981,59912.0
2016-04-29 09:35:00,30.37,30.39,30.07,30.11,85048.0,27.4071,27.4252,27.1364,27.1725,85048.0
2016-04-29 09:40:00,30.1,30.17,30.09,30.1,34635.0,27.1635,27.2267,27.1545,27.1635,34635.0
2016-04-29 09:45:00,30.11,30.17,30.11,30.13,52124.0,27.1725,27.2267,27.1725,27.1906,52124.0
2016-04-29 09:50:00,30.13,30.15,30.11,30.12,48245.0,27.1906,27.2086,27.1725,27.1815,48245.0
2016-04-29 09:55:00,30.11,30.17,30.1,30.15,52430.0,27.1725,27.2267,27.1635,27.2086,52430.0
2016-04-29 10:00:00,30.14,30.14,30.04,30.09,51178.0,27.1996,27.1996,27.1093,27.1545,51178.0
2016-04-29 10:05:00,30.09,30.1,30.05,30.05,53846.0,27.1545,27.1635,27.1184,27.1184,53846.0
2016-04-29 10:10:00,30.05,30.15,30.05,30.13,78420.0,27.1184,27.2086,27.1184,27.1906,78420.0
2016-04-29 10:15:00,30.12,30.14,30.1,30.13,41798.0,27.1815,27.1996,27.1635,27.1906,41798.0
2016-04-29 10:20:00,30.14,30.14,30.06,30.07,90480.0,27.1996,27.1996,27.1274,27.1364,90480.0
2016-04-29 10:25:00,30.06,30.07,29.97,29.99,123646.0,27.1274,27.1364,27.0462,27.0642,123646.0
2016-04-29 10:30:00,29.98,30.03,29.97,30.03,56341.0,27.0552,27.1003,27.0462,27.1003,56341.0
2016-04-29 10:35:00,30.03,30.1,30.02,30.07,131385.0,27.1003,27.1635,27.0913,27.1364,131385.0
2016-04-29 10:40:00,30.07,30.1,30.03,30.09,55378.0,27.1364,27.1635,27.1003,27.1545,55378.0
2016-04-29 10:45:00,30.07,30.08,29.97,29.99,67073.0,27.1364,27.1454,27.0462,27.0642,67073.0
2016-04-29 10:50:00,29.99,30.0,29.87,29.87,79062.0,27.0642,27.0732,26.9559,26.9559,79062.0
2016-04-29 10:55:00,29.87,29.91,29.85,29.9,65523.0,26.9559,26.992,26.9379,26.983,65523.0
2016-04-29 11:00:00,29.9,29.92,29.84,29.91,99779.0,26.983,27.0011,26.9289,26.992,99779.0
2016-04-29 11:05:00,29.9,29.95,29.89,29.95,60654.0,26.983,27.0281,26.974,27.0281,60654.0
2016-04-29 11:10:00,29.95,29.95,29.88,29.88,35180.0,27.0281,27.0281,26.965,26.965,35180.0
2016-04-29 11:15:00,29.89,29.93,29.88,29.91,48687.0,26.974,27.0101,26.965,26.992,48687.0
2016-04-29 11:20:00,29.9,29.92,29.87,29.89,29391.0,26.983,27.0011,26.9559,26.974,29391.0
2016-04-29 11:25:00,29.88,29.89,29.81,29.82,40022.0,26.965,26.974,26.9018,26.9108,40022.0
2016-04-29 11:30:00,29.82,29.85,29.78,29.78,48747.0,26.9108,26.9379,26.8747,26.8747,48747.0
2016-04-29 11:35:00,29.79,29.79,29.7,29.7,92122.0,26.8837,26.8837,26.8025,26.8025,92122.0
2016-04-29 11:40:00,29.7,29.71,29.63,29.66,50139.0,26.8025,26.8115,26.7393,26.7664,50139.0
2016-04-29 11:45:00,29.67,29.68,29.61,29.61,75132.0,26.7754,26.7845,26.7213,26.7213,75132.0
2016-04-29 11:50:00,29.61,29.79,29.6,29.79,51082.0,26.7213,26.8837,26.7123,26.8837,51082.0
2016-04-29 11:55:00,29.79,29.8,29.77,29.78,32083.0,26.8837,26.8928,26.8657,26.8747,32083.0
2016-04-29 12:00:00,29.78,29.83,29.77,29.79,42849.0,26.8747,26.9198,26.8657,26.8837,42849.0
2016-04-29 12:05:00,29.8,29.84,29.77,29.8,51150.0,26.8928,26.9289,26.8657,26.8928,51150.0
2016-04-29 12:10:00,29.8,29.8,29.76,29.76,48742.0,26.8928,26.8928,26.8567,26.8567,48742.0
2016-04-29 12:15:00,29.75,29.79,29.74,29.75,83588.0,26.8476,26.8837,26.8386,26.8476,83588.0
2016-04-29 12:20:00,29.75,29.76,29.73,29.73,53804.0,26.8476,26.8567,26.8296,26.8296,53804.0
2016-04-29 12:25:00,29.73,29.76,29.72,29.75,40113.0,26.8296,26.8567,26.8206,26.8476,40113.0
2016-04-29 12:30:00,29.75,29.76,29.73,29.75,58473.0,26.8476,26.8567,26.8296,26.8476,58473.0
2016-04-29 12:35:00,29.75,29.8,29.74,29.8,46390.0,26.8476,26.8928,26.8386,26.8928,46390.0
2016-04-29 12:40:00,29.8,29.8,29.76,29.77,28763.0,26.8928,26.8928,26.8567,26.8657,28763.0
2016-04-29 12:45:00,29.76,29.79,29.76,29.78,106064.0,26.8567,26.8837,26.8567,26.8747,106064.0
2016-04-29 12:50:00,29.78,29.88,29.78,29.81,84583.0,26.8747,26.965,26.8747,26.9018,84583.0
2016-04-29 12:55:00,29.81,29.81,29.76,29.8,43119.0,26.9018,26.9018,26.8567,26.8928,43119.0
2016-04-29 13:00:00,29.8,29.81,29.76,29.76,22551.0,26.8928,26.9018,26.8567,26.8567,22551.0
2016-04-29 13:05:00,29.76,29.81,29.75,29.78,73191.0,26.8567,26.9018,26.8476,26.8747,73191.0
2016-04-29 13:10:00,29.78,29.83,29.76,29.83,39435.0,26.8747,26.9198,26.8567,26.9198,39435.0
2016-04-29 13:15:00,29.83,29.84,29.81,29.83,44363.0,26.9198,26.9289,26.9018,26.9198,44363.0
2016-04-29 13:20:00,29.83,29.85,29.81,29.84,82628.0,26.9198,26.9379,26.9018,26.9289,82628.0
2016-04-29 13:25:00,29.84,29.87,29.84,29.86,58900.0,26.9289,26.9559,26.9289,26.9469,58900.0
2016-04-29 13:30:00,29.87,29.87,29.82,29.84,41229.0,26.9559,26.9559,26.9108,26.9289,41229.0
2016-04-29 13:35:00,29.85,29.9,29.84,29.89,41492.0,26.9379,26.983,26.9289,26.974,41492.0
2016-04-29 13:40:00,29.9,29.9,29.87,29.89,22548.0,26.983,26.983,26.9559,26.974,22548.0
2016-04-29 13:45:00,29.89,29.9,29.86,29.86,49611.0,26.974,26.983,26.9469,26.9469,49611.0
2016-04-29 13:50:00,29.86,29.88,29.83,29.85,73685.0,26.9469,26.965,26.9198,26.9379,73685.0
2016-04-29 13:55:00,29.84,29.86,29.82,29.85,21933.0,26.9289,26.9469,26.9108,26.9379,21933.0
2016-04-29 14:00:00,29.85,29.86,29.82,29.85,54744.0,26.9379,26.9469,26.9108,26.9379,54744.0
2016-04-29 14:05:00,29.85,29.85,29.84,29.85,23731.0,26.9379,26.9379,26.9289,26.9379,23731.0
2016-04-29 14:10:00,29.85,29.85,29.8,29.82,24294.0,26.9379,26.9379,26.8928,26.9108,24294.0
2016-04-29 14:15:00,29.81,29.82,29.75,29.78,70254.0,26.9018,26.9108,26.8476,26.8747,70254.0
2016-04-29 14:20:00,29.79,29.81,29.78,29.8,45743.0,26.8837,26.9018,26.8747,26.8928,45743.0
2016-04-29 14:25:00,29.8,29.82,29.78,29.82,80743.0,26.8928,26.9108,26.8747,26.9108,80743.0
2016-04-29 14:30:00,29.8,29.81,29.77,29.81,26342.0,26.8928,26.9018,26.8657,26.9018,26342.0
2016-04-29 14:35:00,29.81,29.83,29.78,29.8,30536.0,26.9018,26.9198,26.8747,26.8928,30536.0
2016-04-29 14:40:00,29.8,29.82,29.77,29.79,36541.0,26.8928,26.9108,26.8657,26.8837,36541.0
2016-04-29 14:45:00,29.79,29.86,29.78,29.86,21894.0,26.8837,26.9469,26.8747,26.9469,21894.0
2016-04-29 14:50:00,29.86,29.87,29.79,29.84,34333.0,26.9469,26.9559,26.8837,26.9289,34333.0
2016-04-29 14:55:00,29.84,29.86,29.81,29.82,52249.0,26.9289,26.9469,26.9018,26.9108,52249.0
2016-04-29 15:00:00,29.83,29.88,29.81,29.87,34637.0,26.9198,26.965,26.9018,26.9559,34637.0
2016-04-29 15:05:00,29.87,29.92,29.83,29.89,73116.0,26.9559,27.0011,26.9198,26.974,73116.0
2016-04-29 15:10:00,29.9,29.9,29.88,29.89,62560.0,26.983,26.983,26.965,26.974,62560.0
2016-04-29 15:15:00,29.89,29.97,29.89,29.95,39819.0,26.974,27.0462,26.974,27.0281,39819.0
2016-04-29 15:20:00,29.95,29.97,29.93,29.93,81373.0,27.0281,27.0462,27.0101,27.0101,81373.0
2016-04-29 15:25:00,29.93,29.96,29.92,29.94,48299.0,27.0101,27.0371,27.0011,27.0191,48299.0
2016-04-29 15:30:00,29.94,30.04,29.93,30.03,142353.0,27.0191,27.1093,27.0101,27.1003,142353.0
2016-04-29 15:35:00,30.03,30.06,30.02,30.05,68540.0,27.1003,27.1274,27.0913,27.1184,68540.0
2016-04-29 15:40:00,30.06,30.07,30.03,30.05,157829.0,27.1274,27.1364,27.1003,27.1184,157829.0
2016-04-29 15:45:00,30.05,30.1,30.04,30.06,198274.0,27.1184,27.1635,27.1093,27.1274,198274.0
2016-04-29 15:50:00,30.06,30.08,30.03,30.07,124808.0,27.1274,27.1454,27.1003,27.1364,124808.0
2016-04-29 15:55:00,30.08,30.09,30.01,30.05,258390.0,27.1454,27.1545,27.0823,27.1184,258390.0
2016-05-02 09:30:00,30.28,30.3,30.09,30.21,66250.0,27.3259,27.344,27.1545,27.2628,66250.0
2016-05-02 09:35:00,30.23,30.42,30.22,30.42,41277.0,27.2808,27.4523,27.2718,27.4523,41277.0
2016-05-02 09:40:00,30.43,30.45,30.31,30.31,46623.0,27.4613,27.4793,27.353,27.353,46623.0
2016-05-02 09:45:00,30.32,30.37,30.29,30.37,25756.0,27.362,27.4071,27.335,27.4071,25756.0
2016-05-02 09:50:00,30.37,30.4,30.31,30.39,31416.0,27.4071,27.4342,27.353,27.4252,31416.0
2016-05-02 09:55:00,30.38,30.38,30.25,30.27,24965.0,27.4162,27.4162,27.2989,27.3169,24965.0
2016-05-02 10:00:00,30.27,30.3,30.23,30.3,47129.0,27.3169,27.344,27.2808,27.344,47129.0
2016-05-02 10:05:00,30.29,30.43,30.27,30.42,32876.0,27.335,27.4613,27.3169,27.4523,32876.0
2016-05-02 10:10:00,30.43,30.58,30.43,30.58,56090.0,27.4613,27.5967,27.4613,27.5967,56090.0
2016-05-02 10:15:00,30.58,30.59,30.54,30.55,31646.0,27.5967,27.6057,27.5606,27.5696,31646.0
2016-05-02 10:20:00,30.56,30.57,30.47,30.48,32782.0,27.5786,27.5876,27.4974,27.5064,32782.0
2016-05-02 10:25:00,30.48,30.49,30.43,30.43,26201.0,27.5064,27.5154,27.4613,27.4613,26201.0
2016-05-02 10:30:00,30.42,30.47,30.36,30.37,32771.0,27.4523,27.4974,27.3981,27.4071,32771.0
2016-05-02 10:35:00,30.37,30.37,30.33,30.34,28168.0,27.4071,27.4071,27.3711,27.3801,28168.0
2016-05-02 10:40:00,30.34,30.36,30.29,30.3,26618.0,27.3801,27.3981,27.335,27.344,26618.0
2016-05-02 10:45:00,30.3,30.36,30.27,30.35,26127.0,27.344,27.3981,27.3169,27.3891,26127.0
2016-05-02 10:50:00,30.35,30.35,30.25,30.27,22605.0,27.3891,27.3891,27.2989,27.3169,22605.0
2016-05-02 10:55:00,30.27,30.32,30.24,30.3,22342.0,27.3169,27.362,27.2898,27.344,22342.0
2016-05-02 11:00:00,30.3,30.3,30.27,30.29,16473.0,27.344,27.344,27.3169,27.335,16473.0
2016-05-02 11:05:00,30.29,30.39,30.28,30.39,17958.0,27.335,27.4252,27.3259,27.4252,17958.0
2016-05-02 11:10:00,30.39,30.43,30.39,30.42,22483.0,27.4252,27.4613,27.4252,27.4523,22483.0
2016-05-02 11:15:00,30.42,30.43,30.35,30.37,15031.0,27.4523,27.4613,27.3891,27.4071,15031.0
2016-05-02 11:20:00,30.38,30.45,30.38,30.43,13360.0,27.4162,27.4793,27.4162,27.4613,13360.0
2016-05-02 11:25:00,30.43,30.43,30.36,30.41,11158.0,27.4613,27.4613,27.3981,27.4432,11158.0
2016-05-02 11:30:00,30.41,30.43,30.37,30.41,17770.0,27.4432,27.4613,27.4071,27.4432,17770.0
2016-05-02 11:35:00,30.41,30.45,30.38,30.43,14513.0,27.4432,27.4793,27.4162,27.4613,14513.0
2016-05-02 11:40:00,30.43,30.47,30.39,30.4,20114.0,27.4613,27.4974,27.4252,27.4342,20114.0
2016-05-02 11:45:00,30.41,30.42,30.38,30.41,13253.0,27.4432,27.4523,27.4162,27.4432,13253.0
2016-05-02 11:50:00,30.41,30.42,30.34,30.35,18832.0,27.4432,27.4523,27.3801,27.3891,18832.0
2016-05-02 11:55:00,30.34,30.37,30.3,30.32,24049.0,27.3801,27.4071,27.344,27.362,24049.0
2016-05-02 12:00:00,30.32,30.34,30.3,30.33,11830.0,27.362,27.3801,27.344,27.3711,11830.0
2016-05-02 12:05:00,30.33,30.4,30.32,30.39,23079.0,27.3711,27.4342,27.362,27.4252,23079.0
2016-05-02 12:10:00,30.39,30.42,30.38,30.4,25480.0,27.4252,27.4523,27.4162,27.4342,25480.0
2016-05-02 12:15:00,30.4,30.43,30.4,30.41,9592.0,27.4342,27.4613,27.4342,27.4432,9592.0
2016-05-02 12:20:00,30.42,30.43,30.4,30.4,24852.0,27.4523,27.4613,27.4342,27.4342,24852.0
2016-05-02 12:25:00,30.41,30.41,30.37,30.4,12859.0,27.4432,27.4432,27.4071,27.4342,12859.0
2016-05-02 12:30:00,30.4,30.46,30.4,30.44,17917.0,27.4342,27.4884,27.4342,27.4703,17917.0
2016-05-02 12:35:00,30.44,30.46,30.43,30.43,15326.0,27.4703,27.4884,27.4613,27.4613,15326.0
2016-05-02 12:40:00,30.44,30.47,30.44,30.45,12801.0,27.4703,27.4974,27.4703,27.4793,12801.0
2016-05-02 12:45:00,30.46,30.5,30.45,30.5,18253.0,27.4884,27.5245,27.4793,27.5245,18253.0
2016-05-02 12:50:00,30.5,30.5,30.47,30.47,8590.0,27.5245,27.5245,27.4974,27.4974,8590.0
2016-05-02 12:55:00,30.47,30.48,30.42,30.45,16869.0,27.4974,27.5064,27.4523,27.4793,16869.0
2016-05-02 13:00:00,30.45,30.49,30.43,30.49,16474.0,27.4793,27.5154,27.4613,27.5154,16474.0
2016-05-02 13:05:00,30.48,30.5,30.48,30.48,10618.0,27.5064,27.5245,27.5064,27.5064,10618.0
2016-05-02 13:10:00,30.48,30.55,30.47,30.54,18750.0,27.5064,27.5696,27.4974,27.5606,18750.0
2016-05-02 13:15:00,30.53,30.56,30.52,30.55,17130.0,27.5515,27.5786,27.5425,27.5696,17130.0
2016-05-02 13:20:00,30.55,30.6,30.55,30.57,17383.0,27.5696,27.6147,27.5696,27.5876,17383.0
2016-05-02 13:25:00,30.57,30.57,30.51,30.53,22880.0,27.5876,27.5876,27.5335,27.5515,22880.0
2016-05-02 13:30:00,30.53,30.53,30.49,30.52,30598.0,27.5515,27.5515,27.5154,27.5425,30598.0
2016-05-02 13:35:00,30.51,30.51,30.48,30.49,15032.0,27.5335,27.5335,27.5064,27.5154,15032.0
2016-05-02 13:40:00,30.49,30.53,30.49,30.52,14409.0,27.5154,27.5515,27.5154,27.5425,14409.0
2016-05-02 13:45:00,30.53,30.55,30.52,30.55,15068.0,27.5515,27.5696,27.5425,27.5696,15068.0
2016-05-02 13:50:00,30.55,30.56,30.51,30.52,14361.0,27.5696,27.5786,27.5335,27.5425,14361.0
2016-05-02 13:55:00,30.51,30.54,30.48,30.52,24553.0,27.5335,27.5606,27.5064,27.5425,24553.0
2016-05-02 14:00:00,30.52,30.54,30.5,30.54,16566.0,27.5425,27.5606,27.5245,27.5606,16566.0
2016-05-02 14:05:00,30.54,30.59,30.53,30.59,35443.0,27.5606,27.6057,27.5515,27.6057,35443.0
2016-05-02 14:10:00,30.59,30.59,30.55,30.57,20963.0,27.6057,27.6057,27.5696,27.5876,20963.0
2016-05-02 14:15:00,30.57,30.58,30.52,30.52,30836.0,27.5876,27.5967,27.5425,27.5425,30836.0
2016-05-02 14:20:00,30.53,30.54,30.49,30.52,27967.0,27.5515,27.5606,27.5154,27.5425,27967.0
2016-05-02 14:25:00,30.52,30.53,30.51,30.51,25733.0,27.5425,27.5515,27.5335,27.5335,25733.0
2016-05-02 14:30:00,30.51,30.52,30.47,30.48,23727.0,27.5335,27.5425,27.4974,27.5064,23727.0
2016-05-02 14:35:00,30.48,30.48,30.46,30.46,15670.0,27.5064,27.5064,27.4884,27.4884,15670.0
2016-05-02 14:40:00,30.47,30.48,30.44,30.45,29399.0,27.4974,27.5064,27.4703,27.4793,29399.0
2016-05-02 14:45:00,30.45,30.48,30.43,30.45,43518.0,27.4793,27.5064,27.4613,27.4793,43518.0
2016-05-02 14:50:00,30.44,30.46,30.43,30.43,21383.0,27.4703,27.4884,27.4613,27.4613,21383.0
2016-05-02 14:55:00,30.43,30.47,30.42,30.46,30020.0,27.4613,27.4974,27.4523,27.4884,30020.0
2016-05-02 15:00:00,30.47,30.55,30.46,30.54,53358.0,27.4974,27.5696,27.4884,27.5606,53358.0
2016-05-02 15:05:00,30.54,30.58,30.53,30.56,27511.0,27.5606,27.5967,27.5515,27.5786,27511.0
2016-05-02 15:10:00,30.56,30.6,30.56,30.6,60357.0,27.5786,27.6147,27.5786,27.6147,60357.0
2016-05-02 15:15:00,30.6,30.62,30.59,30.61,46719.0,27.6147,27.6328,27.6057,27.6237,46719.0
2016-05-02 15:20:00,30.61,30.65,30.58,30.65,37012.0,27.6237,27.6598,27.5967,27.6598,37012.0
2016-05-02 15:25:00,30.65,30.67,30.64,30.65,38559.0,27.6598,27.6779,27.6508,27.6598,38559.0
2016-05-02 15:30:00,30.66,30.67,30.61,30.61,67471.0,27.6689,27.6779,27.6237,27.6237,67471.0
2016-05-02 15:35:00,30.61,30.64,30.61,30.63,37519.0,27.6237,27.6508,27.6237,27.6418,37519.0
2016-05-02 15:40:00,30.63,30.7,30.62,30.69,67223.0,27.6418,27.705,27.6328,27.6959,67223.0
2016-05-02 15:45:00,30.69,30.7,30.63,30.63,90475.0,27.6959,27.705,27.6418,27.6418,90475.0
2016-05-02 15:50:00,30.63,30.65,30.61,30.63,91632.0,27.6418,27.6598,27.6237,27.6418,91632.0
2016-05-02 15:55:00,30.63,30.64,30.61,30.61,192952.0,27.6418,27.6508,27.6237,27.6237,192952.0
2016-05-03 09:30:00,30.41,30.53,30.27,30.36,26696.0,27.4432,27.5515,27.3169,27.3981,26696.0
2016-05-03 09:35:00,30.42,30.42,30.18,30.3,32838.0,27.4523,27.4523,27.2357,27.344,32838.0
2016-05-03 09:40:00,30.3,30.47,30.28,30.4,33282.0,27.344,27.4974,27.3259,27.4342,33282.0
2016-05-03 09:45:00,30.37,30.39,30.3,30.31,23339.0,27.4071,27.4252,27.344,27.353,23339.0
2016-05-03 09:50:00,30.28,30.34,30.27,30.27,14478.0,27.3259,27.3801,27.3169,27.3169,14478.0
2016-05-03 09:55:00,30.29,30.3,30.25,30.3,16142.0,27.335,27.344,27.2989,27.344,16142.0
2016-05-03 10:00:00,30.29,30.3,30.17,30.18,21825.0,27.335,27.344,27.2267,27.2357,21825.0
2016-05-03 10:05:00,30.17,30.24,30.15,30.17,27808.0,27.2267,27.2898,27.2086,27.2267,27808.0
2016-05-03 10:10:00,30.18,30.23,30.18,30.22,22101.0,27.2357,27.2808,27.2357,27.2718,22101.0
2016-05-03 10:15:00,30.21,30.28,30.19,30.27,12951.0,27.2628,27.3259,27.2447,27.3169,12951.0
2016-05-03 10:20:00,30.28,30.36,30.27,30.33,14540.0,27.3259,27.3981,27.3169,27.3711,14540.0
2016-05-03 10:25:00,30.34,30.43,30.33,30.43,34384.0,27.3801,27.4613,27.3711,27.4613,34384.0
2016-05-03 10:30:00,30.43,30.43,30.33,30.35,12750.0,27.4613,27.4613,27.3711,27.3891,12750.0
2016-05-03 10:35:00,30.35,30.35,30.24,30.25,20253.0,27.3891,27.3891,27.2898,27.2989,20253.0
2016-05-03 10:40:00,30.24,30.28,30.23,30.23,20319.0,27.2898,27.3259,27.2808,27.2808,20319.0
2016-05-03 10:45:00,30.23,30.28,30.21,30.26,18508.0,27.2808,27.3259,27.2628,27.3079,18508.0
2016-05-03 10:50:00,30.26,30.26,30.17,30.19,21924.0,27.3079,27.3079,27.2267,27.2447,21924.0
2016-05-03 10:55:00,30.17,30.21,30.12,30.13,12927.0,27.2267,27.2628,27.1815,27.1906,12927.0
2016-05-03 11:00:00,30.14,30.17,30.1,30.17,16263.0,27.1996,27.2267,27.1635,27.2267,16263.0
2016-05-03 11:05:00,30.16,30.17,30.08,30.08,29717.0,27.2176,27.2267,27.1454,27.1454,29717.0
2016-05-03 11:10:00,30.08,30.08,30.0,30.01,42615.0,27.1454,27.1454,27.0732,27.0823,42615.0
2016-05-03 11:15:00,30.01,30.04,29.97,29.99,28641.0,27.0823,27.1093,27.0462,27.0642,28641.0
2016-05-03 11:20:00,29.99,30.0,29.93,29.96,48443.0,27.0642,27.0732,27.0101,27.0371,48443.0
2016-05-03 11:25:00,29.96,30.0,29.95,29.96,46581.0,27.0371,27.0732,27.0281,27.0371,46581.0
2016-05-03 11:30:00,29.96,29.96,29.89,29.9,38504.0,27.0371,27.0371,26.974,26.983,38504.0
2016-05-03 11:35:00,29.9,29.95,29.89,29.9,83625.0,26.983,27.0281,26.974,26.983,83625.0
2016-05-03 11:40:00,29.9,30.0,29.88,29.96,83200.0,26.983,27.0732,26.965,27.0371,83200.0
2016-05-03 11:45:00,29.96,29.98,29.94,29.98,33691.0,27.0371,27.0552,27.0191,27.0552,33691.0
2016-05-03 11:50:00,29.98,30.05,29.96,30.05,37239.0,27.0552,27.1184,27.0371,27.1184,37239.0
2016-05-03 11:55:00,30.05,30.06,30.02,30.04,22929.0,27.1184,27.1274,27.0913,27.1093,22929.0
2016-05-03 12:00:00,30.04,30.05,30.0,30.0,17477.0,27.1093,27.1184,27.0732,27.0732,17477.0
2016-05-03 12:05:00,30.0,30.02,29.97,30.02,10359.0,27.0732,27.0913,27.0462,27.0913,10359.0
2016-05-03 12:10:00,30.01,30.01,29.97,29.97,9486.0,27.0823,27.0823,27.0462,27.0462,9486.0
2016-05-03 12:15:00,29.97,30.0,29.96,30.0,10536.0,27.0462,27.0732,27.0371,27.0732,10536.0
2016-05-03 12:20:00,30.01,30.02,29.97,30.0,10865.0,27.0823,27.0913,27.0462,27.0732,10865.0
2016-05-03 12:25:00,29.99,30.03,29.99,29.99,10919.0,27.0642,27.1003,27.0642,27.0642,10919.0
2016-05-03 12:30:00,30.0,30.05,30.0,30.03,7801.0,27.0732,27.1184,27.0732,27.1003,7801.0
2016-05-03 12:35:00,30.03,30.03,29.99,30.02,107553.0,27.1003,27.1003,27.0642,27.0913,107553.0
2016-05-03 12:40:00,30.01,30.03,30.0,30.02,110137.0,27.0823,27.1003,27.0732,27.0913,110137.0
2016-05-03 12:45:00,30.01,30.02,29.98,30.0,46800.0,27.0823,27.0913,27.0552,27.0732,46800.0
2016-05-03 12:50:00,30.0,30.0,29.97,29.97,69507.0,27.0732,27.0732,27.0462,27.0462,69507.0
2016-05-03 12:55:00,29.96,30.0,29.96,29.99,14086.0,27.0371,27.0732,27.0371,27.0642,14086.0
2016-05-03 13:00:00,29.99,30.01,29.96,30.0,33051.0,27.0642,27.0823,27.0371,27.0732,33051.0
2016-05-03 13:05:00,30.0,30.08,29.99,30.08,32756.0,27.0732,27.1454,27.0642,27.1454,32756.0
2016-05-03 13:10:00,30.07,30.11,30.06,30.1,23063.0,27.1364,27.1725,27.1274,27.1635,23063.0
2016-05-03 13:15:00,30.09,30.13,30.09,30.13,19341.0,27.1545,27.1906,27.1545,27.1906,19341.0
2016-05-03 13:20:00,30.12,30.15,30.11,30.13,28351.0,27.1815,27.2086,27.1725,27.1906,28351.0
2016-05-03 13:25:00,30.14,30.19,30.12,30.16,26639.0,27.1996,27.2447,27.1815,27.2176,26639.0
2016-05-03 13:30:00,30.16,30.18,30.12,30.14,13745.0,27.2176,27.2357,27.1815,27.1996,13745.0
2016-05-03 13:35:00,30.15,30.15,30.11,30.14,22319.0,27.2086,27.2086,27.1725,27.1996,22319.0
2016-05-03 13:40:00,30.14,30.17,30.14,30.15,15729.0,27.1996,27.2267,27.1996,27.2086,15729.0
2016-05-03 13:45:00,30.14,30.17,30.14,30.16,8117.0,27.1996,27.2267,27.1996,27.2176,8117.0
2016-05-03 13:50:00,30.17,30.19,30.14,30.14,11773.0,27.2267,27.2447,27.1996,27.1996,11773.0
2016-05-03 13:55:00,30.15,30.15,30.1,30.11,29553.0,27.2086,27.2086,27.1635,27.1725,29553.0
2016-05-03 14:00:00,30.11,30.12,30.08,30.11,27018.0,27.1725,27.1815,27.1454,27.1725,27018.0
2016-05-03 14:05:00,30.11,30.13,30.09,30.13,15705.0,27.1725,27.1906,27.1545,27.1906,15705.0
2016-05-03 14:10:00,30.13,30.13,30.06,30.07,54426.0,27.1906,27.1906,27.1274,27.1364,54426.0
2016-05-03 14:15:00,30.08,30.09,30.01,30.02,54997.0,27.1454,27.1545,27.0823,27.0913,54997.0
2016-05-03 14:20:00,30.02,30.04,30.0,30.03,28221.0,27.0913,27.1093,27.0732,27.1003,28221.0
2016-05-03 14:25:00,30.02,30.04,30.0,30.02,32764.0,27.0913,27.1093,27.0732,27.0913,32764.0
2016-05-03 14:30:00,30.03,30.04,30.01,30.02,27000.0,27.1003,27.1093,27.0823,27.0913,27000.0
2016-05-03 14:35:00,30.02,30.03,30.01,30.03,29608.0,27.0913,27.1003,27.0823,27.1003,29608.0
2016-05-03 14:40:00,30.03,30.03,30.0,30.02,28235.0,27.1003,27.1003,27.0732,27.0913,28235.0
2016-05-03 14:45:00,30.02,30.02,29.95,29.97,59172.0,27.0913,27.0913,27.0281,27.0462,59172.0
2016-05-03 14:50:00,29.98,29.99,29.95,29.96,12310.0,27.0552,27.0642,27.0281,27.0371,12310.0
2016-05-03 14:55:00,29.97,30.0,29.97,29.99,15721.0,27.0462,27.0732,27.0462,27.0642,15721.0
2016-05-03 15:00:00,29.99,30.0,29.98,29.99,14028.0,27.0642,27.0732,27.0552,27.0642,14028.0
2016-05-03 15:05:00,29.99,30.01,29.97,30.0,46852.0,27.0642,27.0823,27.0462,27.0732,46852.0
2016-05-03 15:10:00,30.0,30.0,29.95,29.98,28280.0,27.0732,27.0732,27.0281,27.0552,28280.0
2016-05-03 15:15:00,29.99,30.0,29.97,29.99,29400.0,27.0642,27.0732,27.0462,27.0642,29400.0
2016-05-03 15:20:00,30.0,30.01,29.95,30.0,32951.0,27.0732,27.0823,27.0281,27.0732,32951.0
2016-05-03 15:25:00,30.0,30.01,29.98,30.0,60470.0,27.0732,27.0823,27.0552,27.0732,60470.0
2016-05-03 15:30:00,29.98,30.0,29.96,29.97,35477.0,27.0552,27.0732,27.0371,27.0462,35477.0
2016-05-03 15:35:00,29.96,30.01,29.96,29.98,46834.0,27.0371,27.0823,27.0371,27.0552,46834.0
2016-05-03 15:40:00,29.98,29.99,29.94,29.94,34221.0,27.0552,27.0642,27.0191,27.0191,34221.0
2016-05-03 15:45:00,29.95,29.99,29.95,29.96,110145.0,27.0281,27.0642,27.0281,27.0371,110145.0
2016-05-03 15:50:00,29.97,29.99,29.96,29.99,146230.0,27.0462,27.0642,27.0371,27.0642,146230.0
2016-05-03 15:55:00,29.99,30.01,29.96,30.0,134079.0,27.0642,27.0823,27.0371,27.0732,134079.0
2016-05-04 09:30:00,29.76,29.8,29.63,29.66,42180.0,26.8567,26.8928,26.7393,26.7664,42180.0
2016-05-04 09:35:00,29.66,29.67,29.32,29.51,72730.0,26.7664,26.7754,26.4596,26.631,72730.0
2016-05-04 09:40:00,29.49,29.54,29.45,29.53,32713.0,26.613,26.6581,26.5769,26.6491,32713.0
2016-05-04 09:45:00,29.53,29.66,29.5,29.66,27430.0,26.6491,26.7664,26.622,26.7664,27430.0
2016-05-04 09:50:00,29.65,29.74,29.65,29.72,13727.0,26.7574,26.8386,26.7574,26.8206,13727.0
2016-05-04 09:55:00,29.72,29.81,29.71,29.8,31916.0,26.8206,26.9018,26.8115,26.8928,31916.0
2016-05-04 10:00:00,29.8,29.87,29.8,29.85,34342.0,26.8928,26.9559,26.8928,26.9379,34342.0
2016-05-04 10:05:00,29.85,29.85,29.76,29.8,25798.0,26.9379,26.9379,26.8567,26.8928,25798.0
2016-05-04 10:10:00,29.8,29.89,29.8,29.87,24194.0,26.8928,26.974,26.8928,26.9559,24194.0
2016-05-04 10:15:00,29.87,29.9,29.81,29.85,25404.0,26.9559,26.983,26.9018,26.9379,25404.0
2016-05-04 10:20:00,29.86,29.86,29.76,29.76,31644.0,26.9469,26.9469,26.8567,26.8567,31644.0
2016-05-04 10:25:00,29.76,29.79,29.74,29.77,21101.0,26.8567,26.8837,26.8386,26.8657,21101.0
2016-05-04 10:30:00,29.76,29.79,29.72,29.72,50304.0,26.8567,26.8837,26.8206,26.8206,50304.0
2016-05-04 10:35:00,29.72,29.72,29.62,29.65,36469.0,26.8206,26.8206,26.7303,26.7574,36469.0
2016-05-04 10:40:00,29.65,29.67,29.57,29.59,80866.0,26.7574,26.7754,26.6852,26.7032,80866.0
2016-05-04 10:45:00,29.59,29.65,29.58,29.62,24853.0,26.7032,26.7574,26.6942,26.7303,24853.0
2016-05-04 10:50:00,29.62,29.63,29.59,29.62,14742.0,26.7303,26.7393,26.7032,26.7303,14742.0
2016-05-04 10:55:00,29.62,29.66,29.62,29.65,23036.0,26.7303,26.7664,26.7303,26.7574,23036.0
2016-05-04 11:00:00,29.66,29.71,29.64,29.69,33057.0,26.7664,26.8115,26.7484,26.7935,33057.0
2016-05-04 11:05:00,29.69,29.72,29.6,29.61,31101.0,26.7935,26.8206,26.7123,26.7213,31101.0
2016-05-04 11:10:00,29.62,29.62,29.54,29.54,19806.0,26.7303,26.7303,26.6581,26.6581,19806.0
2016-05-04 11:15:00,29.54,29.54,29.49,29.5,24513.0,26.6581,26.6581,26.613,26.622,24513.0
2016-05-04 11:20:00,29.51,29.54,29.49,29.54,17273.0,26.631,26.6581,26.613,26.6581,17273.0
2016-05-04 11:25:00,29.54,29.54,29.46,29.48,25692.0,26.6581,26.6581,26.5859,26.604,25692.0
2016-05-04 11:30:00,29.49,29.58,29.47,29.55,38112.0,26.613,26.6942,26.595,26.6671,38112.0
2016-05-04 11:35:00,29.57,29.62,29.55,29.62,31083.0,26.6852,26.7303,26.6671,26.7303,31083.0
2016-05-04 11:40:00,29.61,29.61,29.57,29.59,15203.0,26.7213,26.7213,26.6852,26.7032,15203.0
2016-05-04 11:45:00,29.59,29.65,29.59,29.64,11655.0,26.7032,26.7574,26.7032,26.7484,11655.0
2016-05-04 11:50:00,29.64,29.64,29.55,29.56,24128.0,26.7484,26.7484,26.6671,26.6762,24128.0
2016-05-04 11:55:00,29.56,29.64,29.55,29.62,16682.0,26.6762,26.7484,26.6671,26.7303,16682.0
2016-05-04 12:00:00,29.62,29.62,29.53,29.55,155159.0,26.7303,26.7303,26.6491,26.6671,155159.0
2016-05-04 12:05:00,29.54,29.58,29.51,29.58,54016.0,26.6581,26.6942,26.631,26.6942,54016.0
2016-05-04 12:10:00,29.57,29.67,29.57,29.67,19232.0,26.6852,26.7754,26.6852,26.7754,19232.0
2016-05-04 12:15:00,29.67,29.7,29.6,29.6,21045.0,26.7754,26.8025,26.7123,26.7123,21045.0
2016-05-04 12:20:00,29.59,29.63,29.58,29.6,14759.0,26.7032,26.7393,26.6942,26.7123,14759.0
2016-05-04 12:25:00,29.6,29.62,29.56,29.57,13549.0,26.7123,26.7303,26.6762,26.6852,13549.0
2016-05-04 12:30:00,29.57,29.64,29.57,29.63,18153.0,26.6852,26.7484,26.6852,26.7393,18153.0
2016-05-04 12:35:00,29.63,29.63,29.57,29.58,13747.0,26.7393,26.7393,26.6852,26.6942,13747.0
2016-05-04 12:40:00,29.58,29.58,29.51,29.53,29480.0,26.6942,26.6942,26.631,26.6491,29480.0
2016-05-04 12:45:00,29.53,29.57,29.52,29.55,10619.0,26.6491,26.6852,26.6401,26.6671,10619.0
2016-05-04 12:50:00,29.54,29.55,29.52,29.54,14808.0,26.6581,26.6671,26.6401,26.6581,14808.0
2016-05-04 12:55:00,29.53,29.53,29.46,29.48,53252.0,26.6491,26.6491,26.5859,26.604,53252.0
2016-05-04 13:00:00,29.47,29.55,29.46,29.54,52828.0,26.595,26.6671,26.5859,26.6581,52828.0
2016-05-04 13:05:00,29.54,29.54,29.5,29.51,23370.0,26.6581,26.6581,26.622,26.631,23370.0
2016-05-04 13:10:00,29.51,29.51,29.45,29.46,38331.0,26.631,26.631,26.5769,26.5859,38331.0
2016-05-04 13:15:00,29.47,29.57,29.47,29.55,18152.0,26.595,26.6852,26.595,26.6671,18152.0
2016-05-04 13:20:00,29.56,29.59,29.56,29.59,19254.0,26.6762,26.7032,26.6762,26.7032,19254.0
2016-05-04 13:25:00,29.59,29.6,29.56,29.6,22673.0,26.7032,26.7123,26.6762,26.7123,22673.0
2016-05-04 13:30:00,29.6,29.61,29.58,29.61,19294.0,26.7123,26.7213,26.6942,26.7213,19294.0
2016-05-04 13:35:00,29.61,29.63,29.58,29.61,20538.0,26.7213,26.7393,26.6942,26.7213,20538.0
2016-05-04 13:40:00,29.6,29.62,29.58,29.62,14922.0,26.7123,26.7303,26.6942,26.7303,14922.0
2016-05-04 13:45:00,29.61,29.61,29.58,29.6,32895.0,26.7213,26.7213,26.6942,26.7123,32895.0
2016-05-04 13:50:00,29.6,29.64,29.58,29.58,16559.0,26.7123,26.7484,26.6942,26.6942,16559.0
2016-05-04 13:55:00,29.58,29.59,29.52,29.54,35388.0,26.6942,26.7032,26.6401,26.6581,35388.0
2016-05-04 14:00:00,29.55,29.55,29.49,29.5,41777.0,26.6671,26.6671,26.613,26.622,41777.0
2016-05-04 14:05:00,29.49,29.52,29.45,29.51,21819.0,26.613,26.6401,26.5769,26.631,21819.0
2016-05-04 14:10:00,29.5,29.51,29.47,29.5,14166.0,26.622,26.631,26.595,26.622,14166.0
2016-05-04 14:15:00,29.5,29.52,29.47,29.52,17671.0,26.622,26.6401,26.595,26.6401,17671.0
2016-05-04 14:20:00,29.53,29.57,29.5,29.55,34449.0,26.6491,26.6852,26.622,26.6671,34449.0
2016-05-04 14:25:00,29.55,29.57,29.54,29.57,32435.0,26.6671,26.6852,26.6581,26.6852,32435.0
2016-05-04 14:30:00,29.57,29.59,29.55,29.58,25091.0,26.6852,26.7032,26.6671,26.6942,25091.0
2016-05-04 14:35:00,29.58,29.61,29.57,29.61,31662.0,26.6942,26.7213,26.6852,26.7213,31662.0
2016-05-04 14:40:00,29.62,29.62,29.58,29.59,22221.0,26.7303,26.7303,26.6942,26.7032,22221.0
2016-05-04 14:45:00,29.59,29.63,29.58,29.62,14738.0,26.7032,26.7393,26.6942,26.7303,14738.0
2016-05-04 14:50:00,29.62,29.65,29.61,29.64,15218.0,26.7303,26.7574,26.7213,26.7484,15218.0
2016-05-04 14:55:00,29.63,29.64,29.62,29.64,25479.0,26.7393,26.7484,26.7303,26.7484,25479.0
2016-05-04 15:00:00,29.63,29.64,29.6,29.61,15890.0,26.7393,26.7484,26.7123,26.7213,15890.0
2016-05-04 15:05:00,29.61,29.62,29.58,29.61,35768.0,26.7213,26.7303,26.6942,26.7213,35768.0
2016-05-04 15:10:00,29.61,29.66,29.59,29.66,28827.0,26.7213,26.7664,26.7032,26.7664,28827.0
2016-05-04 15:15:00,29.66,29.68,29.65,29.68,24322.0,26.7664,26.7845,26.7574,26.7845,24322.0
2016-05-04 15:20:00,29.67,29.71,29.66,29.7,32704.0,26.7754,26.8115,26.7664,26.8025,32704.0
2016-05-04 15:25:00,29.7,29.71,29.68,29.69,20095.0,26.8025,26.8115,26.7845,26.7935,20095.0
2016-05-04 15:30:00,29.69,29.71,29.68,29.7,27847.0,26.7935,26.8115,26.7845,26.8025,27847.0
2016-05-04 15:35:00,29.7,29.78,29.69,29.78,57120.0,26.8025,26.8747,26.7935,26.8747,57120.0
2016-05-04 15:40:00,29.77,29.82,29.76,29.82,71759.0,26.8657,26.9108,26.8567,26.9108,71759.0
2016-05-04 15:45:00,29.82,29.83,29.8,29.81,109410.0,26.9108,26.9198,26.8928,26.9018,109410.0
2016-05-04 15:50:00,29.82,29.82,29.79,29.8,69300.0,26.9108,26.9108,26.8837,26.8928,69300.0
2016-05-04 15:55:00,29.8,29.8,29.76,29.77,240612.0,26.8928,26.8928,26.8567,26.8657,240612.0
2016-05-05 09:30:00,29.81,29.88,29.66,29.76,59697.0,26.9018,26.965,26.7664,26.8567,59697.0
2016-05-05 09:35:00,29.78,29.81,29.62,29.69,33135.0,26.8747,26.9018,26.7303,26.7935,33135.0
2016-05-05 09:40:00,29.68,29.7,29.47,29.49,40856.0,26.7845,26.8025,26.595,26.613,40856.0
2016-05-05 09:45:00,29.49,29.56,29.43,29.56,41687.0,26.613,26.6762,26.5589,26.6762,41687.0
2016-05-05 09:50:00,29.57,29.61,29.56,29.59,45333.0,26.6852,26.7213,26.6762,26.7032,45333.0
2016-05-05 09:55:00,29.59,29.67,29.59,29.66,28640.0,26.7032,26.7754,26.7032,26.7664,28640.0
2016-05-05 10:00:00,29.66,29.74,29.61,29.71,42127.0,26.7664,26.8386,26.7213,26.8115,42127.0
2016-05-05 10:05:00,29.7,29.71,29.62,29.65,18923.0,26.8025,26.8115,26.7303,26.7574,18923.0
2016-05-05 10:10:00,29.65,29.67,29.6,29.67,31722.0,26.7574,26.7754,26.7123,26.7754,31722.0
2016-05-05 10:15:00,29.68,29.68,29.57,29.62,18853.0,26.7845,26.7845,26.6852,26.7303,18853.0
2016-05-05 10:20:00,29.62,29.62,29.53,29.56,15480.0,26.7303,26.7303,26.6491,26.6762,15480.0
2016-05-05 10:25:00,29.56,29.59,29.49,29.54,18736.0,26.6762,26.7032,26.613,26.6581,18736.0
2016-05-05 10:30:00,29.53,29.61,29.5,29.55,17547.0,26.6491,26.7213,26.622,26.6671,17547.0
2016-05-05 10:35:00,29.55,29.57,29.52,29.55,18335.0,26.6671,26.6852,26.6401,26.6671,18335.0
2016-05-05 10:40:00,29.55,29.56,29.53,29.55,23229.0,26.6671,26.6762,26.6491,26.6671,23229.0
2016-05-05 10:45:00,29.55,29.59,29.53,29.58,14023.0,26.6671,26.7032,26.6491,26.6942,14023.0
2016-05-05 10:50:00,29.57,29.61,29.56,29.59,21761.0,26.6852,26.7213,26.6762,26.7032,21761.0
2016-05-05 10:55:00,29.58,29.6,29.56,29.56,12398.0,26.6942,26.7123,26.6762,26.6762,12398.0
2016-05-05 11:00:00,29.56,29.6,29.54,29.59,17751.0,26.6762,26.7123,26.6581,26.7032,17751.0
2016-05-05 11:05:00,29.6,29.62,29.58,29.6,9514.0,26.7123,26.7303,26.6942,26.7123,9514.0
2016-05-05 11:10:00,29.59,29.65,29.57,29.63,13024.0,26.7032,26.7574,26.6852,26.7393,13024.0
2016-05-05 11:15:00,29.63,29.69,29.61,29.69,11161.0,26.7393,26.7935,26.7213,26.7935,11161.0
2016-05-05 11:20:00,29.68,29.69,29.61,29.63,21113.0,26.7845,26.7935,26.7213,26.7393,21113.0
2016-05-05 11:25:00,29.61,29.65,29.61,29.63,8116.0,26.7213,26.7574,26.7213,26.7393,8116.0
2016-05-05 11:30:00,29.64,29.67,29.63,29.65,10184.0,26.7484,26.7754,26.7393,26.7574,10184.0
2016-05-05 11:35:00,29.67,29.73,29.67,29.71,15776.0,26.7754,26.8296,26.7754,26.8115,15776.0
2016-05-05 11:40:00,29.71,29.75,29.7,29.74,25494.0,26.8115,26.8476,26.8025,26.8386,25494.0
2016-05-05 11:45:00,29.75,29.75,29.72,29.74,22471.0,26.8476,26.8476,26.8206,26.8386,22471.0
2016-05-05 11:50:00,29.74,29.79,29.74,29.77,16902.0,26.8386,26.8837,26.8386,26.8657,16902.0
2016-05-05 11:55:00,29.76,29.8,29.75,29.76,15842.0,26.8567,26.8928,26.8476,26.8567,15842.0
2016-05-05 12:00:00,29.76,29.79,29.76,29.76,19506.0,26.8567,26.8837,26.8567,26.8567,19506.0
2016-05-05 12:05:00,29.76,29.79,29.73,29.74,22829.0,26.8567,26.8837,26.8296,26.8386,22829.0
2016-05-05 12:10:00,29.73,29.81,29.72,29.8,10579.0,26.8296,26.9018,26.8206,26.8928,10579.0
2016-05-05 12:15:00,29.8,29.82,29.78,29.79,11268.0,26.8928,26.9108,26.8747,26.8837,11268.0
2016-05-05 12:20:00,29.79,29.81,29.76,29.77,7595.0,26.8837,26.9018,26.8567,26.8657,7595.0
2016-05-05 12:25:00,29.78,29.79,29.77,29.78,8710.0,26.8747,26.8837,26.8657,26.8747,8710.0
2016-05-05 12:30:00,29.78,29.83,29.78,29.8,12843.0,26.8747,26.9198,26.8747,26.8928,12843.0
2016-05-05 12:35:00,29.8,29.81,29.78,29.8,13920.0,26.8928,26.9018,26.8747,26.8928,13920.0
2016-05-05 12:40:00,29.8,29.83,29.77,29.8,16938.0,26.8928,26.9198,26.8657,26.8928,16938.0
2016-05-05 12:45:00,29.79,29.79,29.76,29.79,9035.0,26.8837,26.8837,26.8567,26.8837,9035.0
2016-05-05 12:50:00,29.79,29.84,29.79,29.83,10497.0,26.8837,26.9289,26.8837,26.9198,10497.0
2016-05-05 12:55:00,29.84,29.85,29.81,29.81,10700.0,26.9289,26.9379,26.9018,26.9018,10700.0
2016-05-05 13:00:00,29.81,29.81,29.78,29.8,14592.0,26.9018,26.9018,26.8747,26.8928,14592.0
2016-05-05 13:05:00,29.8,29.8,29.73,29.73,12824.0,26.8928,26.8928,26.8296,26.8296,12824.0
2016-05-05 13:10:00,29.72,29.73,29.68,29.69,20231.0,26.8206,26.8296,26.7845,26.7935,20231.0
2016-05-05 13:15:00,29.69,29.71,29.65,29.71,10901.0,26.7935,26.8115,26.7574,26.8115,10901.0
2016-05-05 13:20:00,29.7,29.7,29.64,29.64,42507.0,26.8025,26.8025,26.7484,26.7484,42507.0
2016-05-05 13:25:00,29.65,29.65,29.58,29.6,10375.0,26.7574,26.7574,26.6942,26.7123,10375.0
2016-05-05 13:30:00,29.6,29.64,29.59,29.61,13608.0,26.7123,26.7484,26.7032,26.7213,13608.0
2016-05-05 13:35:00,29.6,29.61,29.57,29.59,11383.0,26.7123,26.7213,26.6852,26.7032,11383.0
2016-05-05 13:40:00,29.59,29.63,29.59,29.61,10968.0,26.7032,26.7393,26.7032,26.7213,10968.0
2016-05-05 13:45:00,29.61,29.62,29.6,29.6,10010.0,26.7213,26.7303,26.7123,26.7123,10010.0
2016-05-05 13:50:00,29.59,29.62,29.58,29.59,26834.0,26.7032,26.7303,26.6942,26.7032,26834.0
2016-05-05 13:55:00,29.59,29.61,29.58,29.59,20525.0,26.7032,26.7213,26.6942,26.7032,20525.0
2016-05-05 14:00:00,29.59,29.61,29.57,29.61,21472.0,26.7032,26.7213,26.6852,26.7213,21472.0
2016-05-05 14:05:00,29.61,29.64,29.6,29.62,21420.0,26.7213,26.7484,26.7123,26.7303,21420.0
2016-05-05 14:10:00,29.62,29.66,29.61,29.64,16875.0,26.7303,26.7664,26.7213,26.7484,16875.0
2016-05-05 14:15:00,29.63,29.65,29.6,29.61,20257.0,26.7393,26.7574,26.7123,26.7213,20257.0
2016-05-05 14:20:00,29.61,29.67,29.61,29.66,17993.0,26.7213,26.7754,26.7213,26.7664,17993.0
2016-05-05 14:25:00,29.66,29.68,29.63,29.67,14593.0,26.7664,26.7845,26.7393,26.7754,14593.0
2016-05-05 14:30:00,29.68,29.69,29.64,29.66,19083.0,26.7845,26.7935,26.7484,26.7664,19083.0
2016-05-05 14:35:00,29.65,29.69,29.65,29.68,12785.0,26.7574,26.7935,26.7574,26.7845,12785.0
2016-05-05 14:40:00,29.68,29.73,29.67,29.73,32604.0,26.7845,26.8296,26.7754,26.8296,32604.0
2016-05-05 14:45:00,29.73,29.76,29.73,29.73,32949.0,26.8296,26.8567,26.8296,26.8296,32949.0
2016-05-05 14:50:00,29.73,29.73,29.66,29.67,43586.0,26.8296,26.8296,26.7664,26.7754,43586.0
2016-05-05 14:55:00,29.66,29.68,29.63,29.64,19669.0,26.7664,26.7845,26.7393,26.7484,19669.0
2016-05-05 15:00:00,29.63,29.63,29.57,29.58,22123.0,26.7393,26.7393,26.6852,26.6942,22123.0
2016-05-05 15:05:00,29.58,29.58,29.54,29.57,32535.0,26.6942,26.6942,26.6581,26.6852,32535.0
2016-05-05 15:10:00,29.57,29.66,29.56,29.64,33282.0,26.6852,26.7664,26.6762,26.7484,33282.0
2016-05-05 15:15:00,29.64,29.65,29.59,29.64,26075.0,26.7484,26.7574,26.7032,26.7484,26075.0
2016-05-05 15:20:00,29.63,29.68,29.62,29.68,26686.0,26.7393,26.7845,26.7303,26.7845,26686.0
2016-05-05 15:25:00,29.68,29.68,29.65,29.68,25795.0,26.7845,26.7845,26.7574,26.7845,25795.0
2016-05-05 15:30:00,29.68,29.69,29.65,29.68,30642.0,26.7845,26.7935,26.7574,26.7845,30642.0
2016-05-05 15:35:00,29.68,29.69,29.63,29.63,52415.0,26.7845,26.7935,26.7393,26.7393,52415.0
2016-05-05 15:40:00,29.64,29.67,29.63,29.66,65455.0,26.7484,26.7754,26.7393,26.7664,65455.0
2016-05-05 15:45:00,29.65,29.67,29.62,29.62,98605.0,26.7574,26.7754,26.7303,26.7303,98605.0
2016-05-05 15:50:00,29.62,29.65,29.61,29.63,100691.0,26.7303,26.7574,26.7213,26.7393,100691.0
2016-05-05 15:55:00,29.63,29.63,29.6,29.62,304721.0,26.7393,26.7393,26.7123,26.7303,304721.0
2016-05-06 09:30:00,29.49,29.58,29.31,29.57,37238.0,26.613,26.6942,26.4506,26.6852,37238.0
2016-05-06 09:35:00,29.55,29.7,29.54,29.67,86520.0,26.6671,26.8025,26.6581,26.7754,86520.0
2016-05-06 09:40:00,29.67,29.8,29.67,29.72,24092.0,26.7754,26.8928,26.7754,26.8206,24092.0
2016-05-06 09:45:00,29.73,29.76,29.67,29.67,24547.0,26.8296,26.8567,26.7754,26.7754,24547.0
2016-05-06 09:50:00,29.66,29.7,29.59,29.63,35228.0,26.7664,26.8025,26.7032,26.7393,35228.0
2016-05-06 09:55:00,29.63,29.65,29.53,29.54,17136.0,26.7393,26.7574,26.6491,26.6581,17136.0
2016-05-06 10:00:00,29.54,29.69,29.54,29.69,24825.0,26.6581,26.7935,26.6581,26.7935,24825.0
2016-05-06 10:05:00,29.69,29.78,29.68,29.77,40208.0,26.7935,26.8747,26.7845,26.8657,40208.0
2016-05-06 10:10:00,29.77,29.78,29.67,29.67,33687.0,26.8657,26.8747,26.7754,26.7754,33687.0
2016-05-06 10:15:00,29.67,29.67,29.61,29.63,32208.0,26.7754,26.7754,26.7213,26.7393,32208.0
2016-05-06 10:20:00,29.62,29.63,29.53,29.55,37075.0,26.7303,26.7393,26.6491,26.6671,37075.0
2016-05-06 10:25:00,29.55,29.63,29.54,29.63,17735.0,26.6671,26.7393,26.6581,26.7393,17735.0
2016-05-06 10:30:00,29.61,29.62,29.56,29.58,19180.0,26.7213,26.7303,26.6762,26.6942,19180.0
2016-05-06 10:35:00,29.59,29.6,29.47,29.49,24633.0,26.7032,26.7123,26.595,26.613,24633.0
2016-05-06 10:40:00,29.49,29.53,29.45,29.52,36860.0,26.613,26.6491,26.5769,26.6401,36860.0
2016-05-06 10:45:00,29.51,29.53,29.39,29.4,46630.0,26.631,26.6491,26.5228,26.5318,46630.0
2016-05-06 10:50:00,29.4,29.41,29.36,29.39,33580.0,26.5318,26.5408,26.4957,26.5228,33580.0
2016-05-06 10:55:00,29.4,29.4,29.28,29.29,59372.0,26.5318,26.5318,26.4235,26.4325,59372.0
2016-05-06 11:00:00,29.29,29.35,29.28,29.3,60814.0,26.4325,26.4867,26.4235,26.4415,60814.0
2016-05-06 11:05:00,29.31,29.33,29.26,29.32,56767.0,26.4506,26.4686,26.4054,26.4596,56767.0
2016-05-06 11:10:00,29.32,29.34,29.24,29.3,42172.0,26.4596,26.4776,26.3874,26.4415,42172.0
2016-05-06 11:15:00,29.3,29.31,29.24,29.31,64671.0,26.4415,26.4506,26.3874,26.4506,64671.0
2016-05-06 11:20:00,29.31,29.39,29.31,29.38,27065.0,26.4506,26.5228,26.4506,26.5137,27065.0
2016-05-06 11:25:00,29.38,29.41,29.34,29.39,29655.0,26.5137,26.5408,26.4776,26.5228,29655.0
2016-05-06 11:30:00,29.4,29.4,29.35,29.37,22476.0,26.5318,26.5318,26.4867,26.5047,22476.0
2016-05-06 11:35:00,29.37,29.39,29.34,29.36,32157.0,26.5047,26.5228,26.4776,26.4957,32157.0
2016-05-06 11:40:00,29.36,29.36,29.28,29.28,56209.0,26.4957,26.4957,26.4235,26.4235,56209.0
2016-05-06 11:45:00,29.29,29.29,29.22,29.22,59213.0,26.4325,26.4325,26.3693,26.3693,59213.0
2016-05-06 11:50:00,29.23,29.23,29.19,29.21,96987.0,26.3784,26.3784,26.3423,26.3603,96987.0
2016-05-06 11:55:00,29.21,29.24,29.17,29.23,63406.0,26.3603,26.3874,26.3242,26.3784,63406.0
2016-05-06 12:00:00,29.23,29.24,29.21,29.22,48405.0,26.3784,26.3874,26.3603,26.3693,48405.0
2016-05-06 12:05:00,29.23,29.24,29.19,29.24,112052.0,26.3784,26.3874,26.3423,26.3874,112052.0
2016-05-06 12:10:00,29.25,29.27,29.21,29.26,45235.0,26.3964,26.4145,26.3603,26.4054,45235.0
2016-05-06 12:15:00,29.26,29.29,29.24,29.29,24624.0,26.4054,26.4325,26.3874,26.4325,24624.0
2016-05-06 12:20:00,29.29,29.36,29.28,29.36,25073.0,26.4325,26.4957,26.4235,26.4957,25073.0
2016-05-06 12:25:00,29.36,29.4,29.34,29.35,18251.0,26.4957,26.5318,26.4776,26.4867,18251.0
2016-05-06 12:30:00,29.35,29.35,29.28,29.31,27794.0,26.4867,26.4867,26.4235,26.4506,27794.0
2016-05-06 12:35:00,29.31,29.34,29.3,29.32,18272.0,26.4506,26.4776,26.4415,26.4596,18272.0
2016-05-06 12:40:00,29.31,29.34,29.31,29.33,17173.0,26.4506,26.4776,26.4506,26.4686,17173.0
2016-05-06 12:45:00,29.33,29.33,29.28,29.28,15229.0,26.4686,26.4686,26.4235,26.4235,15229.0
2016-05-06 12:50:00,29.28,29.29,29.25,29.26,30810.0,26.4235,26.4325,26.3964,26.4054,30810.0
2016-05-06 12:55:00,29.26,29.34,29.25,29.34,27888.0,26.4054,26.4776,26.3964,26.4776,27888.0
2016-05-06 13:00:00,29.34,29.35,29.32,29.35,21553.0,26.4776,26.4867,26.4596,26.4867,21553.0
2016-05-06 13:05:00,29.35,29.4,29.34,29.36,34867.0,26.4867,26.5318,26.4776,26.4957,34867.0
2016-05-06 13:10:00,29.37,29.38,29.34,29.35,97704.0,26.5047,26.5137,26.4776,26.4867,97704.0
2016-05-06 13:15:00,29.35,29.37,29.32,29.32,30889.0,26.4867,26.5047,26.4596,26.4596,30889.0
2016-05-06 13:20:00,29.32,29.34,29.3,29.34,23976.0,26.4596,26.4776,26.4415,26.4776,23976.0
2016-05-06 13:25:00,29.35,29.37,29.31,29.33,52412.0,26.4867,26.5047,26.4506,26.4686,52412.0
2016-05-06 13:30:00,29.32,29.34,29.31,29.34,49106.0,26.4596,26.4776,26.4506,26.4776,49106.0
2016-05-06 13:35:00,29.33,29.37,29.33,29.35,27811.0,26.4686,26.5047,26.4686,26.4867,27811.0
2016-05-06 13:40:00,29.35,29.36,29.32,29.32,24484.0,26.4867,26.4957,26.4596,26.4596,24484.0
2016-05-06 13:45:00,29.32,29.39,29.32,29.35,27739.0,26.4596,26.5228,26.4596,26.4867,27739.0
2016-05-06 13:50:00,29.35,29.4,29.35,29.38,17794.0,26.4867,26.5318,26.4867,26.5137,17794.0
2016-05-06 13:55:00,29.38,29.46,29.37,29.46,24127.0,26.5137,26.5859,26.5047,26.5859,24127.0
2016-05-06 14:00:00,29.47,29.5,29.45,29.49,34699.0,26.595,26.622,26.5769,26.613,34699.0
2016-05-06 14:05:00,29.49,29.51,29.47,29.47,27094.0,26.613,26.631,26.595,26.595,27094.0
2016-05-06 14:10:00,29.47,29.48,29.44,29.45,29371.0,26.595,26.604,26.5679,26.5769,29371.0
2016-05-06 14:15:00,29.46,29.48,29.45,29.48,22540.0,26.5859,26.604,26.5769,26.604,22540.0
2016-05-06 14:20:00,29.47,29.48,29.45,29.46,19123.0,26.595,26.604,26.5769,26.5859,19123.0
2016-05-06 14:25:00,29.46,29.48,29.46,29.47,22945.0,26.5859,26.604,26.5859,26.595,22945.0
2016-05-06 14:30:00,29.47,29.48,29.44,29.44,21343.0,26.595,26.604,26.5679,26.5679,21343.0
2016-05-06 14:35:00,29.44,29.49,29.43,29.48,54172.0,26.5679,26.613,26.5589,26.604,54172.0
2016-05-06 14:40:00,29.48,29.5,29.47,29.49,35205.0,26.604,26.622,26.595,26.613,35205.0
2016-05-06 14:45:00,29.5,29.5,29.48,29.49,29701.0,26.622,26.622,26.604,26.613,29701.0
2016-05-06 14:50:00,29.49,29.52,29.47,29.51,45421.0,26.613,26.6401,26.595,26.631,45421.0
2016-05-06 14:55:00,29.51,29.51,29.46,29.47,32817.0,26.631,26.631,26.5859,26.595,32817.0
2016-05-06 15:00:00,29.46,29.51,29.46,29.51,21567.0,26.5859,26.631,26.5859,26.631,21567.0
2016-05-06 15:05:00,29.5,29.52,29.48,29.49,27132.0,26.622,26.6401,26.604,26.613,27132.0
2016-05-06 15:10:00,29.49,29.5,29.46,29.46,31588.0,26.613,26.622,26.5859,26.5859,31588.0
2016-05-06 15:15:00,29.46,29.51,29.45,29.48,26905.0,26.5859,26.631,26.5769,26.604,26905.0
2016-05-06 15:20:00,29.48,29.52,29.47,29.49,40290.0,26.604,26.6401,26.595,26.613,40290.0
2016-05-06 15:25:00,29.49,29.52,29.49,29.49,23909.0,26.613,26.6401,26.613,26.613,23909.0
2016-05-06 15:30:00,29.49,29.5,29.44,29.44,43965.0,26.613,26.622,26.5679,26.5679,43965.0
2016-05-06 15:35:00,29.44,29.45,29.43,29.45,56433.0,26.5679,26.5769,26.5589,26.5769,56433.0
2016-05-06 15:40:00,29.44,29.46,29.42,29.44,66897.0,26.5679,26.5859,26.5498,26.5679,66897.0
2016-05-06 15:45:00,29.44,29.51,29.44,29.48,83862.0,26.5679,26.631,26.5679,26.604,83862.0
2016-05-06 15:50:00,29.48,29.5,29.48,29.49,59794.0,26.604,26.622,26.604,26.613,59794.0
2016-05-06 15:55:00,29.5,29.54,29.49,29.53,262995.0,26.622,26.6581,26.613,26.6491,262995.0
2016-05-09 09:30:00,29.58,29.71,29.34,29.61,40016.0,26.6942,26.8115,26.4776,26.7213,40016.0
2016-05-09 09:35:00,29.63,29.79,29.63,29.7,45906.0,26.7393,26.8837,26.7393,26.8025,45906.0
2016-05-09 09:40:00,29.7,29.76,29.64,29.73,30492.0,26.8025,26.8567,26.7484,26.8296,30492.0
2016-05-09 09:45:00,29.72,29.83,29.7,29.78,46019.0,26.8206,26.9198,26.8025,26.8747,46019.0
2016-05-09 09:50:00,29.78,29.84,29.75,29.81,23282.0,26.8747,26.9289,26.8476,26.9018,23282.0
2016-05-09 09:55:00,29.8,29.8,29.72,29.8,18946.0,26.8928,26.8928,26.8206,26.8928,18946.0
2016-05-09 10:00:00,29.79,29.81,29.73,29.75,31769.0,26.8837,26.9018,26.8296,26.8476,31769.0
2016-05-09 10:05:00,29.76,29.84,29.76,29.81,36864.0,26.8567,26.9289,26.8567,26.9018,36864.0
2016-05-09 10:10:00,29.8,29.84,29.77,29.8,21324.0,26.8928,26.9289,26.8657,26.8928,21324.0
2016-05-09 10:15:00,29.81,29.88,29.8,29.88,30774.0,26.9018,26.965,26.8928,26.965,30774.0
2016-05-09 10:20:00,29.88,29.91,29.76,29.77,33031.0,26.965,26.992,26.8567,26.8657,33031.0
2016-05-09 10:25:00,29.77,29.77,29.68,29.71,49705.0,26.8657,26.8657,26.7845,26.8115,49705.0
2016-05-09 10:30:00,29.71,29.71,29.63,29.66,22552.0,26.8115,26.8115,26.7393,26.7664,22552.0
2016-05-09 10:35:00,29.66,29.66,29.57,29.63,24808.0,26.7664,26.7664,26.6852,26.7393,24808.0
2016-05-09 10:40:00,29.63,29.66,29.62,29.63,30558.0,26.7393,26.7664,26.7303,26.7393,30558.0
2016-05-09 10:45:00,29.63,29.66,29.63,29.65,24658.0,26.7393,26.7664,26.7393,26.7574,24658.0
2016-05-09 10:50:00,29.65,29.66,29.62,29.64,21701.0,26.7574,26.7664,26.7303,26.7484,21701.0
2016-05-09 10:55:00,29.65,29.66,29.62,29.65,16345.0,26.7574,26.7664,26.7303,26.7574,16345.0
2016-05-09 11:00:00,29.65,29.66,29.61,29.62,22730.0,26.7574,26.7664,26.7213,26.7303,22730.0
2016-05-09 11:05:00,29.63,29.64,29.57,29.62,23402.0,26.7393,26.7484,26.6852,26.7303,23402.0
2016-05-09 11:10:00,29.62,29.64,29.52,29.53,17512.0,26.7303,26.7484,26.6401,26.6491,17512.0
2016-05-09 11:15:00,29.53,29.56,29.51,29.53,17722.0,26.6491,26.6762,26.631,26.6491,17722.0
2016-05-09 11:20:00,29.53,29.63,29.53,29.62,14837.0,26.6491,26.7393,26.6491,26.7303,14837.0
2016-05-09 11:25:00,29.61,29.63,29.58,29.62,16738.0,26.7213,26.7393,26.6942,26.7303,16738.0
2016-05-09 11:30:00,29.62,29.63,29.54,29.55,18203.0,26.7303,26.7393,26.6581,26.6671,18203.0
2016-05-09 11:35:00,29.56,29.59,29.55,29.58,10214.0,26.6762,26.7032,26.6671,26.6942,10214.0
2016-05-09 11:40:00,29.58,29.63,29.57,29.63,15946.0,26.6942,26.7393,26.6852,26.7393,15946.0
2016-05-09 11:45:00,29.63,29.65,29.62,29.64,10348.0,26.7393,26.7574,26.7303,26.7484,10348.0
2016-05-09 11:50:00,29.64,29.66,29.64,29.64,8118.0,26.7484,26.7664,26.7484,26.7484,8118.0
2016-05-09 11:55:00,29.64,29.66,29.63,29.64,9882.0,26.7484,26.7664,26.7393,26.7484,9882.0
2016-05-09 12:00:00,29.64,29.66,29.63,29.65,12820.0,26.7484,26.7664,26.7393,26.7574,12820.0
2016-05-09 12:05:00,29.65,29.66,29.58,29.6,28290.0,26.7574,26.7664,26.6942,26.7123,28290.0
2016-05-09 12:10:00,29.6,29.65,29.58,29.64,10840.0,26.7123,26.7574,26.6942,26.7484,10840.0
2016-05-09 12:15:00,29.64,29.65,29.6,29.62,13707.0,26.7484,26.7574,26.7123,26.7303,13707.0
2016-05-09 12:20:00,29.63,29.68,29.62,29.68,25486.0,26.7393,26.7845,26.7303,26.7845,25486.0
2016-05-09 12:25:00,29.67,29.69,29.65,29.65,8242.0,26.7754,26.7935,26.7574,26.7574,8242.0
2016-05-09 12:30:00,29.66,29.67,29.62,29.63,11636.0,26.7664,26.7754,26.7303,26.7393,11636.0
2016-05-09 12:35:00,29.63,29.65,29.62,29.64,10565.0,26.7393,26.7574,26.7303,26.7484,10565.0
2016-05-09 12:40:00,29.64,29.64,29.61,29.63,9335.0,26.7484,26.7484,26.7213,26.7393,9335.0
2016-05-09 12:45:00,29.63,29.67,29.61,29.62,17545.0,26.7393,26.7754,26.7213,26.7303,17545.0
2016-05-09 12:50:00,29.61,29.64,29.6,29.64,6181.0,26.7213,26.7484,26.7123,26.7484,6181.0
2016-05-09 12:55:00,29.63,29.65,29.62,29.65,11194.0,26.7393,26.7574,26.7303,26.7574,11194.0
2016-05-09 13:00:00,29.63,29.65,29.61,29.65,8072.0,26.7393,26.7574,26.7213,26.7574,8072.0
2016-05-09 13:05:00,29.65,29.7,29.63,29.69,15141.0,26.7574,26.8025,26.7393,26.7935,15141.0
2016-05-09 13:10:00,29.69,29.72,29.68,29.7,15737.0,26.7935,26.8206,26.7845,26.8025,15737.0
2016-05-09 13:15:00,29.69,29.7,29.66,29.67,14085.0,26.7935,26.8025,26.7664,26.7754,14085.0
2016-05-09 13:20:00,29.67,29.69,29.66,29.68,25185.0,26.7754,26.7935,26.7664,26.7845,25185.0
2016-05-09 13:25:00,29.68,29.71,29.68,29.71,15383.0,26.7845,26.8115,26.7845,26.8115,15383.0
2016-05-09 13:30:00,29.7,29.72,29.69,29.69,16165.0,26.8025,26.8206,26.7935,26.7935,16165.0
2016-05-09 13:35:00,29.7,29.72,29.67,29.68,16585.0,26.8025,26.8206,26.7754,26.7845,16585.0
2016-05-09 13:40:00,29.68,29.7,29.67,29.68,14858.0,26.7845,26.8025,26.7754,26.7845,14858.0
2016-05-09 13:45:00,29.68,29.68,29.64,29.67,10811.0,26.7845,26.7845,26.7484,26.7754,10811.0
2016-05-09 13:50:00,29.67,29.67,29.64,29.65,16136.0,26.7754,26.7754,26.7484,26.7574,16136.0
2016-05-09 13:55:00,29.65,29.65,29.6,29.61,13619.0,26.7574,26.7574,26.7123,26.7213,13619.0
2016-05-09 14:00:00,29.61,29.64,29.61,29.62,14481.0,26.7213,26.7484,26.7213,26.7303,14481.0
2016-05-09 14:05:00,29.61,29.63,29.6,29.63,26683.0,26.7213,26.7393,26.7123,26.7393,26683.0
2016-05-09 14:10:00,29.63,29.66,29.63,29.64,15548.0,26.7393,26.7664,26.7393,26.7484,15548.0
2016-05-09 14:15:00,29.63,29.65,29.61,29.65,17258.0,26.7393,26.7574,26.7213,26.7574,17258.0
2016-05-09 14:20:00,29.65,29.65,29.63,29.65,15510.0,26.7574,26.7574,26.7393,26.7574,15510.0
2016-05-09 14:25:00,29.64,29.66,29.62,29.63,42179.0,26.7484,26.7664,26.7303,26.7393,42179.0
2016-05-09 14:30:00,29.63,29.64,29.58,29.59,33664.0,26.7393,26.7484,26.6942,26.7032,33664.0
2016-05-09 14:35:00,29.59,29.6,29.57,29.6,21978.0,26.7032,26.7123,26.6852,26.7123,21978.0
2016-05-09 14:40:00,29.6,29.6,29.58,29.6,8523.0,26.7123,26.7123,26.6942,26.7123,8523.0
2016-05-09 14:45:00,29.6,29.63,29.59,29.62,14942.0,26.7123,26.7393,26.7032,26.7303,14942.0
2016-05-09 14:50:00,29.63,29.68,29.62,29.66,20169.0,26.7393,26.7845,26.7303,26.7664,20169.0
2016-05-09 14:55:00,29.65,29.67,29.63,29.65,17106.0,26.7574,26.7754,26.7393,26.7574,17106.0
2016-05-09 15:00:00,29.66,29.66,29.64,29.66,12056.0,26.7664,26.7664,26.7484,26.7664,12056.0
2016-05-09 15:05:00,29.67,29.67,29.64,29.66,8754.0,26.7754,26.7754,26.7484,26.7664,8754.0
2016-05-09 15:10:00,29.66,29.67,29.64,29.65,16909.0,26.7664,26.7754,26.7484,26.7574,16909.0
2016-05-09 15:15:00,29.66,29.66,29.63,29.63,30734.0,26.7664,26.7664,26.7393,26.7393,30734.0
2016-05-09 15:20:00,29.62,29.64,29.62,29.63,16702.0,26.7303,26.7484,26.7303,26.7393,16702.0
2016-05-09 15:25:00,29.64,29.64,29.62,29.63,25350.0,26.7484,26.7484,26.7303,26.7393,25350.0
2016-05-09 15:30:00,29.62,29.64,29.59,29.6,34214.0,26.7303,26.7484,26.7032,26.7123,34214.0
2016-05-09 15:35:00,29.6,29.64,29.6,29.64,15500.0,26.7123,26.7484,26.7123,26.7484,15500.0
2016-05-09 15:40:00,29.63,29.65,29.6,29.61,56164.0,26.7393,26.7574,26.7123,26.7213,56164.0
2016-05-09 15:45:00,29.61,29.63,29.6,29.6,49900.0,26.7213,26.7393,26.7123,26.7123,49900.0
2016-05-09 15:50:00,29.6,29.61,29.58,29.58,51693.0,26.7123,26.7213,26.6942,26.6942,51693.0
2016-05-09 15:55:00,29.59,29.6,29.58,29.59,101908.0,26.7032,26.7123,26.6942,26.7032,101908.0
2016-05-10 09:30:00,29.7,29.77,29.58,29.6,49883.0,26.8025,26.8657,26.6942,26.7123,49883.0
2016-05-10 09:35:00,29.6,29.63,29.49,29.5,23649.0,26.7123,26.7393,26.613,26.622,23649.0
2016-05-10 09:40:00,29.5,29.7,29.48,29.67,27438.0,26.622,26.8025,26.604,26.7754,27438.0
2016-05-10 09:45:00,29.66,29.76,29.65,29.74,35716.0,26.7664,26.8567,26.7574,26.8386,35716.0
2016-05-10 09:50:00,29.73,29.75,29.66,29.68,25024.0,26.8296,26.8476,26.7664,26.7845,25024.0
2016-05-10 09:55:00,29.68,29.74,29.64,29.74,23840.0,26.7845,26.8386,26.7484,26.8386,23840.0
2016-05-10 10:00:00,29.73,29.74,29.61,29.62,14647.0,26.8296,26.8386,26.7213,26.7303,14647.0
2016-05-10 10:05:00,29.61,29.61,29.47,29.48,21345.0,26.7213,26.7213,26.595,26.604,21345.0
2016-05-10 10:10:00,29.48,29.55,29.47,29.52,27708.0,26.604,26.6671,26.595,26.6401,27708.0
2016-05-10 10:15:00,29.53,29.57,29.5,29.51,35111.0,26.6491,26.6852,26.622,26.631,35111.0
2016-05-10 10:20:00,29.5,29.53,29.46,29.48,45253.0,26.622,26.6491,26.5859,26.604,45253.0
2016-05-10 10:25:00,29.49,29.59,29.48,29.58,39275.0,26.613,26.7032,26.604,26.6942,39275.0
2016-05-10 10:30:00,29.59,29.61,29.58,29.58,18154.0,26.7032,26.7213,26.6942,26.6942,18154.0
2016-05-10 10:35:00,29.59,29.61,29.57,29.59,18559.0,26.7032,26.7213,26.6852,26.7032,18559.0
2016-05-10 10:40:00,29.6,29.63,29.6,29.61,14788.0,26.7123,26.7393,26.7123,26.7213,14788.0
2016-05-10 10:45:00,29.61,29.61,29.59,29.61,11598.0,26.7213,26.7213,26.7032,26.7213,11598.0
2016-05-10 10:50:00,29.6,29.61,29.57,29.6,10825.0,26.7123,26.7213,26.6852,26.7123,10825.0
2016-05-10 10:55:00,29.61,29.65,29.58,29.63,12989.0,26.7213,26.7574,26.6942,26.7393,12989.0
2016-05-10 11:00:00,29.62,29.64,29.59,29.6,16505.0,26.7303,26.7484,26.7032,26.7123,16505.0
2016-05-10 11:05:00,29.59,29.59,29.56,29.59,23651.0,26.7032,26.7032,26.6762,26.7032,23651.0
2016-05-10 11:10:00,29.58,29.6,29.56,29.58,17154.0,26.6942,26.7123,26.6762,26.6942,17154.0
2016-05-10 11:15:00,29.58,29.61,29.58,29.6,13019.0,26.6942,26.7213,26.6942,26.7123,13019.0
2016-05-10 11:20:00,29.61,29.66,29.61,29.62,13886.0,26.7213,26.7664,26.7213,26.7303,13886.0
2016-05-10 11:25:00,29.63,29.63,29.61,29.62,13958.0,26.7393,26.7393,26.7213,26.7303,13958.0
2016-05-10 11:30:00,29.63,29.64,29.56,29.57,26968.0,26.7393,26.7484,26.6762,26.6852,26968.0
2016-05-10 11:35:00,29.56,29.56,29.51,29.53,14768.0,26.6762,26.6762,26.631,26.6491,14768.0
2016-05-10 11:40:00,29.52,29.52,29.45,29.45,117734.0,26.6401,26.6401,26.5769,26.5769,117734.0
2016-05-10 11:45:00,29.46,29.48,29.43,29.43,17897.0,26.5859,26.604,26.5589,26.5589,17897.0
2016-05-10 11:50:00,29.43,29.52,29.41,29.52,33006.0,26.5589,26.6401,26.5408,26.6401,33006.0
2016-05-10 11:55:00,29.52,29.55,29.49,29.51,16429.0,26.6401,26.6671,26.613,26.631,16429.0
2016-05-10 12:00:00,29.52,29.54,29.5,29.5,9241.0,26.6401,26.6581,26.622,26.622,9241.0
2016-05-10 12:05:00,29.5,29.52,29.46,29.49,25613.0,26.622,26.6401,26.5859,26.613,25613.0
2016-05-10 12:10:00,29.49,29.52,29.48,29.52,29185.0,26.613,26.6401,26.604,26.6401,29185.0
2016-05-10 12:15:00,29.52,29.55,29.52,29.53,8679.0,26.6401,26.6671,26.6401,26.6491,8679.0
2016-05-10 12:20:00,29.53,29.55,29.52,29.54,11035.0,26.6491,26.6671,26.6401,26.6581,11035.0
2016-05-10 12:25:00,29.54,29.56,29.51,29.54,12802.0,26.6581,26.6762,26.631,26.6581,12802.0
2016-05-10 12:30:00,29.55,29.55,29.51,29.53,10853.0,26.6671,26.6671,26.631,26.6491,10853.0
2016-05-10 12:35:00,29.53,29.56,29.52,29.55,11272.0,26.6491,26.6762,26.6401,26.6671,11272.0
2016-05-10 12:40:00,29.55,29.6,29.55,29.59,20568.0,26.6671,26.7123,26.6671,26.7032,20568.0
2016-05-10 12:45:00,29.59,29.64,29.58,29.62,15894.0,26.7032,26.7484,26.6942,26.7303,15894.0
2016-05-10 12:50:00,29.62,29.68,29.61,29.67,27207.0,26.7303,26.7845,26.7213,26.7754,27207.0
2016-05-10 12:55:00,29.68,29.68,29.63,29.64,16881.0,26.7845,26.7845,26.7393,26.7484,16881.0
2016-05-10 13:00:00,29.64,29.66,29.62,29.64,16228.0,26.7484,26.7664,26.7303,26.7484,16228.0
2016-05-10 13:05:00,29.64,29.66,29.63,29.65,19974.0,26.7484,26.7664,26.7393,26.7574,19974.0
2016-05-10 13:10:00,29.64,29.64,29.59,29.6,19748.0,26.7484,26.7484,26.7032,26.7123,19748.0
2016-05-10 13:15:00,29.61,29.62,29.56,29.56,30178.0,26.7213,26.7303,26.6762,26.6762,30178.0
2016-05-10 13:20:00,29.57,29.58,29.56,29.57,19494.0,26.6852,26.6942,26.6762,26.6852,19494.0
2016-05-10 13:25:00,29.57,29.63,29.57,29.63,19576.0,26.6852,26.7393,26.6852,26.7393,19576.0
2016-05-10 13:30:00,29.63,29.65,29.61,29.61,23583.0,26.7393,26.7574,26.7213,26.7213,23583.0
2016-05-10 13:35:00,29.61,29.62,29.58,29.6,20384.0,26.7213,26.7303,26.6942,26.7123,20384.0
2016-05-10 13:40:00,29.61,29.63,29.6,29.63,17318.0,26.7213,26.7393,26.7123,26.7393,17318.0
2016-05-10 13:45:00,29.64,29.66,29.63,29.64,19504.0,26.7484,26.7664,26.7393,26.7484,19504.0
2016-05-10 13:50:00,29.64,29.64,29.61,29.64,16432.0,26.7484,26.7484,26.7213,26.7484,16432.0
2016-05-10 13:55:00,29.65,29.65,29.61,29.64,12351.0,26.7574,26.7574,26.7213,26.7484,12351.0
2016-05-10 14:00:00,29.64,29.65,29.62,29.63,31088.0,26.7484,26.7574,26.7303,26.7393,31088.0
2016-05-10 14:05:00,29.63,29.65,29.62,29.64,14128.0,26.7393,26.7574,26.7303,26.7484,14128.0
2016-05-10 14:10:00,29.64,29.65,29.6,29.61,17312.0,26.7484,26.7574,26.7123,26.7213,17312.0
2016-05-10 14:15:00,29.61,29.62,29.58,29.58,15900.0,26.7213,26.7303,26.6942,26.6942,15900.0
2016-05-10 14:20:00,29.59,29.6,29.57,29.58,18895.0,26.7032,26.7123,26.6852,26.6942,18895.0
2016-05-10 14:25:00,29.59,29.62,29.59,29.6,13905.0,26.7032,26.7303,26.7032,26.7123,13905.0
2016-05-10 14:30:00,29.6,29.62,29.59,29.62,23252.0,26.7123,26.7303,26.7032,26.7303,23252.0
2016-05-10 14:35:00,29.62,29.65,29.62,29.64,23482.0,26.7303,26.7574,26.7303,26.7484,23482.0
2016-05-10 14:40:00,29.63,29.64,29.63,29.64,13269.0,26.7393,26.7484,26.7393,26.7484,13269.0
2016-05-10 14:45:00,29.64,29.65,29.63,29.65,27068.0,26.7484,26.7574,26.7393,26.7574,27068.0
2016-05-10 14:50:00,29.65,29.65,29.61,29.61,23655.0,26.7574,26.7574,26.7213,26.7213,23655.0
2016-05-10 14:55:00,29.62,29.65,29.61,29.64,22648.0,26.7303,26.7574,26.7213,26.7484,22648.0
2016-05-10 15:00:00,29.64,29.66,29.64,29.66,22952.0,26.7484,26.7664,26.7484,26.7664,22952.0
2016-05-10 15:05:00,29.66,29.71,29.66,29.69,43828.0,26.7664,26.8115,26.7664,26.7935,43828.0
2016-05-10 15:10:00,29.69,29.72,29.69,29.71,24467.0,26.7935,26.8206,26.7935,26.8115,24467.0
2016-05-10 15:15:00,29.7,29.72,29.68,29.68,31523.0,26.8025,26.8206,26.7845,26.7845,31523.0
2016-05-10 15:20:00,29.68,29.73,29.68,29.72,25607.0,26.7845,26.8296,26.7845,26.8206,25607.0
2016-05-10 15:25:00,29.73,29.73,29.69,29.69,32239.0,26.8296,26.8296,26.7935,26.7935,32239.0
2016-05-10 15:30:00,29.69,29.72,29.69,29.71,31777.0,26.7935,26.8206,26.7935,26.8115,31777.0
2016-05-10 15:35:00,29.7,29.71,29.68,29.71,37516.0,26.8025,26.8115,26.7845,26.8115,37516.0
2016-05-10 15:40:00,29.7,29.76,29.7,29.76,33606.0,26.8025,26.8567,26.8025,26.8567,33606.0
2016-05-10 15:45:00,29.76,29.77,29.72,29.72,75774.0,26.8567,26.8657,26.8206,26.8206,75774.0
2016-05-10 15:50:00,29.73,29.75,29.72,29.73,103420.0,26.8296,26.8476,26.8206,26.8296,103420.0
2016-05-10 15:55:00,29.73,29.73,29.7,29.72,107710.0,26.8296,26.8296,26.8025,26.8206,107710.0
2016-05-11 09:30:00,29.48,29.72,29.48,29.61,37239.0,26.6771,26.8942,26.6771,26.7947,37239.0
2016-05-11 09:35:00,29.58,29.61,29.45,29.55,44124.0,26.7676,26.7947,26.6499,26.7404,44124.0
2016-05-11 09:40:00,29.54,29.57,29.49,29.49,14737.0,26.7314,26.7585,26.6861,26.6861,14737.0
2016-05-11 09:45:00,29.49,29.53,29.46,29.48,29148.0,26.6861,26.7223,26.659,26.6771,29148.0
2016-05-11 09:50:00,29.48,29.48,29.4,29.44,20300.0,26.6771,26.6771,26.6047,26.6409,20300.0
2016-05-11 09:55:00,29.43,29.46,29.39,29.44,21987.0,26.6318,26.659,26.5956,26.6409,21987.0
2016-05-11 10:00:00,29.44,29.45,29.39,29.41,11130.0,26.6409,26.6499,26.5956,26.6137,11130.0
2016-05-11 10:05:00,29.42,29.51,29.42,29.51,21934.0,26.6228,26.7042,26.6228,26.7042,21934.0
2016-05-11 10:10:00,29.51,29.54,29.49,29.51,24337.0,26.7042,26.7314,26.6861,26.7042,24337.0
2016-05-11 10:15:00,29.52,29.52,29.49,29.5,20757.0,26.7133,26.7133,26.6861,26.6952,20757.0
2016-05-11 10:20:00,29.5,29.62,29.49,29.61,24976.0,26.6952,26.8038,26.6861,26.7947,24976.0
2016-05-11 10:25:00,29.61,29.65,29.6,29.65,28913.0,26.7947,26.8309,26.7857,26.8309,28913.0
2016-05-11 10:30:00,29.66,29.69,29.62,29.63,32547.0,26.8399,26.8671,26.8038,26.8128,32547.0
2016-05-11 10:35:00,29.64,29.68,29.63,29.64,23564.0,26.8219,26.858,26.8128,26.8219,23564.0
2016-05-11 10:40:00,29.64,29.64,29.57,29.58,11126.0,26.8219,26.8219,26.7585,26.7676,11126.0
2016-05-11 10:45:00,29.59,29.6,29.55,29.59,21305.0,26.7766,26.7857,26.7404,26.7766,21305.0
2016-05-11 10:50:00,29.58,29.61,29.58,29.61,16911.0,26.7676,26.7947,26.7676,26.7947,16911.0
2016-05-11 10:55:00,29.61,29.71,29.61,29.69,41192.0,26.7947,26.8852,26.7947,26.8671,41192.0
2016-05-11 11:00:00,29.68,29.7,29.58,29.58,16278.0,26.858,26.8761,26.7676,26.7676,16278.0
2016-05-11 11:05:00,29.58,29.61,29.54,29.54,34874.0,26.7676,26.7947,26.7314,26.7314,34874.0
2016-05-11 11:10:00,29.54,29.57,29.51,29.56,10507.0,26.7314,26.7585,26.7042,26.7495,10507.0
2016-05-11 11:15:00,29.55,29.59,29.54,29.57,13500.0,26.7404,26.7766,26.7314,26.7585,13500.0
2016-05-11 11:20:00,29.57,29.59,29.53,29.55,125817.0,26.7585,26.7766,26.7223,26.7404,125817.0
2016-05-11 11:25:00,29.55,29.59,29.55,29.58,16824.0,26.7404,26.7766,26.7404,26.7676,16824.0
2016-05-11 11:30:00,29.58,29.59,29.55,29.56,22671.0,26.7676,26.7766,26.7404,26.7495,22671.0
2016-05-11 11:35:00,29.56,29.59,29.53,29.54,32445.0,26.7495,26.7766,26.7223,26.7314,32445.0
2016-05-11 11:40:00,29.53,29.58,29.51,29.58,11222.0,26.7223,26.7676,26.7042,26.7676,11222.0
2016-05-11 11:45:00,29.57,29.58,29.5,29.51,15346.0,26.7585,26.7676,26.6952,26.7042,15346.0
2016-05-11 11:50:00,29.51,29.52,29.47,29.48,12447.0,26.7042,26.7133,26.668,26.6771,12447.0
2016-05-11 11:55:00,29.48,29.53,29.48,29.49,17702.0,26.6771,26.7223,26.6771,26.6861,17702.0
2016-05-11 12:00:00,29.5,29.52,29.46,29.5,18137.0,26.6952,26.7133,26.659,26.6952,18137.0
2016-05-11 12:05:00,29.5,29.54,29.49,29.53,16805.0,26.6952,26.7314,26.6861,26.7223,16805.0
2016-05-11 12:10:00,29.54,29.55,29.52,29.54,8453.0,26.7314,26.7404,26.7133,26.7314,8453.0
2016-05-11 12:15:00,29.54,29.56,29.52,29.55,12099.0,26.7314,26.7495,26.7133,26.7404,12099.0
2016-05-11 12:20:00,29.55,29.58,29.55,29.58,7105.0,26.7404,26.7676,26.7404,26.7676,7105.0
2016-05-11 12:25:00,29.58,29.59,29.56,29.58,6059.0,26.7676,26.7766,26.7495,26.7676,6059.0
2016-05-11 12:30:00,29.59,29.59,29.54,29.57,9019.0,26.7766,26.7766,26.7314,26.7585,9019.0
2016-05-11 12:35:00,29.57,29.59,29.56,29.57,7200.0,26.7585,26.7766,26.7495,26.7585,7200.0
2016-05-11 12:40:00,29.57,29.58,29.55,29.56,16390.0,26.7585,26.7676,26.7404,26.7495,16390.0
2016-05-11 12:45:00,29.55,29.56,29.53,29.53,11960.0,26.7404,26.7495,26.7223,26.7223,11960.0
2016-05-11 12:50:00,29.53,29.54,29.52,29.53,10602.0,26.7223,26.7314,26.7133,26.7223,10602.0
2016-05-11 12:55:00,29.54,29.54,29.52,29.54,5317.0,26.7314,26.7314,26.7133,26.7314,5317.0
2016-05-11 13:00:00,29.53,29.54,29.48,29.49,24015.0,26.7223,26.7314,26.6771,26.6861,24015.0
2016-05-11 13:05:00,29.49,29.5,29.48,29.49,16470.0,26.6861,26.6952,26.6771,26.6861,16470.0
2016-05-11 13:10:00,29.49,29.5,29.47,29.49,7785.0,26.6861,26.6952,26.668,26.6861,7785.0
2016-05-11 13:15:00,29.49,29.5,29.48,29.49,30121.0,26.6861,26.6952,26.6771,26.6861,30121.0
2016-05-11 13:20:00,29.5,29.5,29.47,29.48,11847.0,26.6952,26.6952,26.668,26.6771,11847.0
2016-05-11 13:25:00,29.48,29.49,29.45,29.49,16435.0,26.6771,26.6861,26.6499,26.6861,16435.0
2016-05-11 13:30:00,29.48,29.5,29.48,29.49,7947.0,26.6771,26.6952,26.6771,26.6861,7947.0
2016-05-11 13:35:00,29.49,29.49,29.47,29.47,14289.0,26.6861,26.6861,26.668,26.668,14289.0
2016-05-11 13:40:00,29.47,29.47,29.44,29.46,17785.0,26.668,26.668,26.6409,26.659,17785.0
2016-05-11 13:45:00,29.46,29.47,29.45,29.46,17328.0,26.659,26.668,26.6499,26.659,17328.0
2016-05-11 13:50:00,29.47,29.47,29.4,29.4,13198.0,26.668,26.668,26.6047,26.6047,13198.0
2016-05-11 13:55:00,29.41,29.47,29.4,29.44,21310.0,26.6137,26.668,26.6047,26.6409,21310.0
2016-05-11 14:00:00,29.44,29.45,29.41,29.43,17789.0,26.6409,26.6499,26.6137,26.6318,17789.0
2016-05-11 14:05:00,29.43,29.43,29.37,29.37,12508.0,26.6318,26.6318,26.5775,26.5775,12508.0
2016-05-11 14:10:00,29.36,29.37,29.34,29.35,8667.0,26.5685,26.5775,26.5504,26.5594,8667.0
2016-05-11 14:15:00,29.36,29.37,29.32,29.32,36922.0,26.5685,26.5775,26.5323,26.5323,36922.0
2016-05-11 14:20:00,29.33,29.35,29.32,29.35,21485.0,26.5413,26.5594,26.5323,26.5594,21485.0
2016-05-11 14:25:00,29.35,29.35,29.22,29.24,131726.0,26.5594,26.5594,26.4418,26.4599,131726.0
2016-05-11 14:30:00,29.24,29.29,29.2,29.21,182338.0,26.4599,26.5051,26.4237,26.4327,182338.0
2016-05-11 14:35:00,29.21,29.26,29.21,29.24,74360.0,26.4327,26.478,26.4327,26.4599,74360.0
2016-05-11 14:40:00,29.24,29.24,29.2,29.21,44209.0,26.4599,26.4599,26.4237,26.4327,44209.0
2016-05-11 14:45:00,29.2,29.2,29.13,29.15,69391.0,26.4237,26.4237,26.3603,26.3784,69391.0
2016-05-11 14:50:00,29.14,29.18,29.13,29.17,23488.0,26.3694,26.4056,26.3603,26.3965,23488.0
2016-05-11 14:55:00,29.16,29.19,29.15,29.19,24703.0,26.3875,26.4146,26.3784,26.4146,24703.0
2016-05-11 15:00:00,29.19,29.24,29.18,29.22,53261.0,26.4146,26.4599,26.4056,26.4418,53261.0
2016-05-11 15:05:00,29.22,29.25,29.21,29.23,27408.0,26.4418,26.4689,26.4327,26.4508,27408.0
2016-05-11 15:10:00,29.23,29.23,29.2,29.2,23497.0,26.4508,26.4508,26.4237,26.4237,23497.0
2016-05-11 15:15:00,29.2,29.22,29.18,29.19,29167.0,26.4237,26.4418,26.4056,26.4146,29167.0
2016-05-11 15:20:00,29.18,29.2,29.17,29.18,61631.0,26.4056,26.4237,26.3965,26.4056,61631.0
2016-05-11 15:25:00,29.18,29.22,29.16,29.17,63238.0,26.4056,26.4418,26.3875,26.3965,63238.0
2016-05-11 15:30:00,29.17,29.2,29.16,29.2,57613.0,26.3965,26.4237,26.3875,26.4237,57613.0
2016-05-11 15:35:00,29.2,29.2,29.18,29.2,51445.0,26.4237,26.4237,26.4056,26.4237,51445.0
2016-05-11 15:40:00,29.2,29.2,29.13,29.14,63804.0,26.4237,26.4237,26.3603,26.3694,63804.0
2016-05-11 15:45:00,29.14,29.17,29.13,29.16,107351.0,26.3694,26.3965,26.3603,26.3875,107351.0
2016-05-11 15:50:00,29.16,29.17,29.13,29.13,133249.0,26.3875,26.3965,26.3603,26.3603,133249.0
2016-05-11 15:55:00,29.14,29.14,29.11,29.12,341682.0,26.3694,26.3694,26.3422,26.3513,341682.0
2016-05-12 09:30:00,29.23,29.28,29.07,29.27,43883.0,26.4508,26.4961,26.306,26.487,43883.0
2016-05-12 09:35:00,29.26,29.35,29.2,29.2,26119.0,26.478,26.5594,26.4237,26.4237,26119.0
2016-05-12 09:40:00,29.22,29.26,29.15,29.18,120457.0,26.4418,26.478,26.3784,26.4056,120457.0
2016-05-12 09:45:00,29.19,29.26,29.09,29.25,38448.0,26.4146,26.478,26.3241,26.4689,38448.0
2016-05-12 09:50:00,29.24,29.33,29.23,29.32,56296.0,26.4599,26.5413,26.4508,26.5323,56296.0
2016-05-12 09:55:00,29.33,29.4,29.29,29.3,33965.0,26.5413,26.6047,26.5051,26.5142,33965.0
2016-05-12 10:00:00,29.29,29.33,29.27,29.28,29788.0,26.5051,26.5413,26.487,26.4961,29788.0
2016-05-12 10:05:00,29.28,29.29,29.23,29.26,24199.0,26.4961,26.5051,26.4508,26.478,24199.0
2016-05-12 10:10:00,29.26,29.33,29.26,29.33,38957.0,26.478,26.5413,26.478,26.5413,38957.0
2016-05-12 10:15:00,29.33,29.35,29.24,29.25,20901.0,26.5413,26.5594,26.4599,26.4689,20901.0
2016-05-12 10:20:00,29.25,29.26,29.14,29.14,65890.0,26.4689,26.478,26.3694,26.3694,65890.0
2016-05-12 10:25:00,29.12,29.24,29.11,29.22,24277.0,26.3513,26.4599,26.3422,26.4418,24277.0
2016-05-12 10:30:00,29.22,29.22,29.14,29.17,26405.0,26.4418,26.4418,26.3694,26.3965,26405.0
2016-05-12 10:35:00,29.17,29.21,29.15,29.19,27344.0,26.3965,26.4327,26.3784,26.4146,27344.0
2016-05-12 10:40:00,29.18,29.18,29.1,29.1,34265.0,26.4056,26.4056,26.3332,26.3332,34265.0
2016-05-12 10:45:00,29.11,29.14,29.09,29.12,36274.0,26.3422,26.3694,26.3241,26.3513,36274.0
2016-05-12 10:50:00,29.12,29.18,29.11,29.15,30523.0,26.3513,26.4056,26.3422,26.3784,30523.0
2016-05-12 10:55:00,29.15,29.15,29.07,29.08,123530.0,26.3784,26.3784,26.306,26.3151,123530.0
2016-05-12 11:00:00,29.08,29.11,29.06,29.08,46626.0,26.3151,26.3422,26.297,26.3151,46626.0
2016-05-12 11:05:00,29.07,29.08,28.95,28.95,43087.0,26.306,26.3151,26.1975,26.1975,43087.0
2016-05-12 11:10:00,28.95,28.95,28.89,28.9,40808.0,26.1975,26.1975,26.1432,26.1522,40808.0
2016-05-12 11:15:00,28.9,28.93,28.87,28.88,69537.0,26.1522,26.1794,26.1251,26.1341,69537.0
2016-05-12 11:20:00,28.88,28.94,28.86,28.94,62323.0,26.1341,26.1884,26.116,26.1884,62323.0
2016-05-12 11:25:00,28.94,29.01,28.94,29.0,15288.0,26.1884,26.2518,26.1884,26.2427,15288.0
2016-05-12 11:30:00,29.0,29.05,28.99,29.05,16642.0,26.2427,26.2879,26.2337,26.2879,16642.0
2016-05-12 11:35:00,29.06,29.1,29.06,29.07,17885.0,26.297,26.3332,26.297,26.306,17885.0
2016-05-12 11:40:00,29.06,29.07,29.02,29.02,22416.0,26.297,26.306,26.2608,26.2608,22416.0
2016-05-12 11:45:00,29.02,29.06,28.99,29.02,16868.0,26.2608,26.297,26.2337,26.2608,16868.0
2016-05-12 11:50:00,29.02,29.05,29.0,29.01,21893.0,26.2608,26.2879,26.2427,26.2518,21893.0
2016-05-12 11:55:00,29.0,29.01,28.94,28.94,20595.0,26.2427,26.2518,26.1884,26.1884,20595.0
2016-05-12 12:00:00,28.94,28.97,28.92,28.94,32241.0,26.1884,26.2156,26.1703,26.1884,32241.0
2016-05-12 12:05:00,28.95,28.98,28.94,28.98,19672.0,26.1975,26.2246,26.1884,26.2246,19672.0
2016-05-12 12:10:00,28.97,28.97,28.89,28.89,49212.0,26.2156,26.2156,26.1432,26.1432,49212.0
2016-05-12 12:15:00,28.89,28.9,28.87,28.89,23200.0,26.1432,26.1522,26.1251,26.1432,23200.0
2016-05-12 12:20:00,28.89,28.9,28.88,28.89,20815.0,26.1432,26.1522,26.1341,26.1432,20815.0
2016-05-12 12:25:00,28.88,28.91,28.88,28.89,32910.0,26.1341,26.1613,26.1341,26.1432,32910.0
2016-05-12 12:30:00,28.89,28.91,28.88,28.88,55176.0,26.1432,26.1613,26.1341,26.1341,55176.0
2016-05-12 12:35:00,28.88,28.89,28.85,28.89,16982.0,26.1341,26.1432,26.107,26.1432,16982.0
2016-05-12 12:40:00,28.88,28.91,28.88,28.91,54715.0,26.1341,26.1613,26.1341,26.1613,54715.0
2016-05-12 12:45:00,28.91,28.92,28.88,28.9,68791.0,26.1613,26.1703,26.1341,26.1522,68791.0
2016-05-12 12:50:00,28.9,28.9,28.88,28.89,19326.0,26.1522,26.1522,26.1341,26.1432,19326.0
2016-05-12 12:55:00,28.89,28.91,28.88,28.91,48232.0,26.1432,26.1613,26.1341,26.1613,48232.0
2016-05-12 13:00:00,28.91,29.0,28.9,29.0,68837.0,26.1613,26.2427,26.1522,26.2427,68837.0
2016-05-12 13:05:00,28.99,29.0,28.97,28.99,16687.0,26.2337,26.2427,26.2156,26.2337,16687.0
2016-05-12 13:10:00,28.98,28.99,28.96,28.98,28745.0,26.2246,26.2337,26.2065,26.2246,28745.0
2016-05-12 13:15:00,28.98,28.99,28.96,28.98,15477.0,26.2246,26.2337,26.2065,26.2246,15477.0
2016-05-12 13:20:00,28.98,28.98,28.95,28.98,12317.0,26.2246,26.2246,26.1975,26.2246,12317.0
2016-05-12 13:25:00,28.98,29.0,28.98,28.98,17147.0,26.2246,26.2427,26.2246,26.2246,17147.0
2016-05-12 13:30:00,28.99,28.99,28.96,28.97,19684.0,26.2337,26.2337,26.2065,26.2156,19684.0
2016-05-12 13:35:00,28.96,28.97,28.92,28.94,15341.0,26.2065,26.2156,26.1703,26.1884,15341.0
2016-05-12 13:40:00,28.94,28.99,28.92,28.96,30339.0,26.1884,26.2337,26.1703,26.2065,30339.0
2016-05-12 13:45:00,28.96,29.0,28.96,28.98,30205.0,26.2065,26.2427,26.2065,26.2246,30205.0
2016-05-12 13:50:00,28.98,28.98,28.93,28.93,28442.0,26.2246,26.2246,26.1794,26.1794,28442.0
2016-05-12 13:55:00,28.94,28.97,28.93,28.96,31078.0,26.1884,26.2156,26.1794,26.2065,31078.0
2016-05-12 14:00:00,28.96,29.0,28.96,28.98,34270.0,26.2065,26.2427,26.2065,26.2246,34270.0
2016-05-12 14:05:00,28.98,29.0,28.98,29.0,16155.0,26.2246,26.2427,26.2246,26.2427,16155.0
2016-05-12 14:10:00,29.0,29.07,28.98,29.05,171223.0,26.2427,26.306,26.2246,26.2879,171223.0
2016-05-12 14:15:00,29.05,29.08,29.05,29.05,26546.0,26.2879,26.3151,26.2879,26.2879,26546.0
2016-05-12 14:20:00,29.05,29.07,29.04,29.04,27205.0,26.2879,26.306,26.2789,26.2789,27205.0
2016-05-12 14:25:00,29.05,29.11,29.05,29.1,17384.0,26.2879,26.3422,26.2879,26.3332,17384.0
2016-05-12 14:30:00,29.1,29.11,29.06,29.06,29716.0,26.3332,26.3422,26.297,26.297,29716.0
2016-05-12 14:35:00,29.06,29.11,29.06,29.11,24581.0,26.297,26.3422,26.297,26.3422,24581.0
2016-05-12 14:40:00,29.11,29.12,29.1,29.12,11299.0,26.3422,26.3513,26.3332,26.3513,11299.0
2016-05-12 14:45:00,29.12,29.14,29.08,29.14,48531.0,26.3513,26.3694,26.3151,26.3694,48531.0
2016-05-12 14:50:00,29.14,29.16,29.13,29.16,16704.0,26.3694,26.3875,26.3603,26.3875,16704.0
2016-05-12 14:55:00,29.16,29.16,29.13,29.15,20790.0,26.3875,26.3875,26.3603,26.3784,20790.0
2016-05-12 15:00:00,29.14,29.15,29.1,29.1,59900.0,26.3694,26.3784,26.3332,26.3332,59900.0
2016-05-12 15:05:00,29.11,29.12,29.09,29.1,28139.0,26.3422,26.3513,26.3241,26.3332,28139.0
2016-05-12 15:10:00,29.1,29.11,29.09,29.11,30166.0,26.3332,26.3422,26.3241,26.3422,30166.0
2016-05-12 15:15:00,29.11,29.11,29.09,29.1,41529.0,26.3422,26.3422,26.3241,26.3332,41529.0
2016-05-12 15:20:00,29.11,29.14,29.1,29.13,41170.0,26.3422,26.3694,26.3332,26.3603,41170.0
2016-05-12 15:25:00,29.14,29.15,29.13,29.14,44418.0,26.3694,26.3784,26.3603,26.3694,44418.0
2016-05-12 15:30:00,29.14,29.15,29.12,29.14,30719.0,26.3694,26.3784,26.3513,26.3694,30719.0
2016-05-12 15:35:00,29.14,29.15,29.11,29.15,38934.0,26.3694,26.3784,26.3422,26.3784,38934.0
2016-05-12 15:40:00,29.15,29.16,29.1,29.14,129735.0,26.3784,26.3875,26.3332,26.3694,129735.0
2016-05-12 15:45:00,29.13,29.22,29.13,29.22,187249.0,26.3603,26.4418,26.3603,26.4418,187249.0
2016-05-12 15:50:00,29.22,29.22,29.16,29.17,142611.0,26.4418,26.4418,26.3875,26.3965,142611.0
2016-05-12 15:55:00,29.17,29.18,29.13,29.14,283442.0,26.3965,26.4056,26.3603,26.3694,283442.0
2016-05-13 09:30:00,29.09,29.28,29.05,29.24,37487.0,26.3241,26.4961,26.2879,26.4599,37487.0
2016-05-13 09:35:00,29.25,29.37,29.24,29.31,52498.0,26.4689,26.5775,26.4599,26.5232,52498.0
2016-05-13 09:40:00,29.31,29.47,29.31,29.45,67374.0,26.5232,26.668,26.5232,26.6499,67374.0
2016-05-13 09:45:00,29.46,29.46,29.29,29.33,28441.0,26.659,26.659,26.5051,26.5413,28441.0
2016-05-13 09:50:00,29.34,29.36,29.23,29.29,14750.0,26.5504,26.5685,26.4508,26.5051,14750.0
2016-05-13 09:55:00,29.27,29.3,29.2,29.26,16688.0,26.487,26.5142,26.4237,26.478,16688.0
2016-05-13 10:00:00,29.27,29.29,29.2,29.27,80403.0,26.487,26.5051,26.4237,26.487,80403.0
2016-05-13 10:05:00,29.28,29.32,29.22,29.23,15995.0,26.4961,26.5323,26.4418,26.4508,15995.0
2016-05-13 10:10:00,29.23,29.29,29.17,29.28,26414.0,26.4508,26.5051,26.3965,26.4961,26414.0
2016-05-13 10:15:00,29.28,29.34,29.26,29.33,12834.0,26.4961,26.5504,26.478,26.5413,12834.0
2016-05-13 10:20:00,29.34,29.34,29.28,29.3,16114.0,26.5504,26.5504,26.4961,26.5142,16114.0
2016-05-13 10:25:00,29.3,29.38,29.29,29.3,39228.0,26.5142,26.5866,26.5051,26.5142,39228.0
2016-05-13 10:30:00,29.3,29.3,29.25,29.26,20150.0,26.5142,26.5142,26.4689,26.478,20150.0
2016-05-13 10:35:00,29.27,29.3,29.25,29.26,9074.0,26.487,26.5142,26.4689,26.478,9074.0
2016-05-13 10:40:00,29.26,29.3,29.19,29.21,31601.0,26.478,26.5142,26.4146,26.4327,31601.0
2016-05-13 10:45:00,29.2,29.25,29.19,29.19,32532.0,26.4237,26.4689,26.4146,26.4146,32532.0
2016-05-13 10:50:00,29.19,29.26,29.19,29.24,36719.0,26.4146,26.478,26.4146,26.4599,36719.0
2016-05-13 10:55:00,29.23,29.24,29.21,29.24,19622.0,26.4508,26.4599,26.4327,26.4599,19622.0
2016-05-13 11:00:00,29.23,29.31,29.23,29.3,25863.0,26.4508,26.5232,26.4508,26.5142,25863.0
2016-05-13 11:05:00,29.3,29.35,29.27,29.28,31102.0,26.5142,26.5594,26.487,26.4961,31102.0
2016-05-13 11:10:00,29.28,29.32,29.28,29.3,11909.0,26.4961,26.5323,26.4961,26.5142,11909.0
2016-05-13 11:15:00,29.29,29.35,29.29,29.35,17727.0,26.5051,26.5594,26.5051,26.5594,17727.0
2016-05-13 11:20:00,29.36,29.37,29.3,29.33,24367.0,26.5685,26.5775,26.5142,26.5413,24367.0
2016-05-13 11:25:00,29.33,29.4,29.32,29.38,23059.0,26.5413,26.6047,26.5323,26.5866,23059.0
2016-05-13 11:30:00,29.38,29.39,29.36,29.36,19770.0,26.5866,26.5956,26.5685,26.5685,19770.0
2016-05-13 11:35:00,29.37,29.37,29.3,29.3,15291.0,26.5775,26.5775,26.5142,26.5142,15291.0
2016-05-13 11:40:00,29.29,29.3,29.24,29.3,21617.0,26.5051,26.5142,26.4599,26.5142,21617.0
2016-05-13 11:45:00,29.3,29.31,29.27,29.28,10405.0,26.5142,26.5232,26.487,26.4961,10405.0
2016-05-13 11:50:00,29.27,29.3,29.26,29.27,18497.0,26.487,26.5142,26.478,26.487,18497.0
2016-05-13 11:55:00,29.26,29.28,29.23,29.24,11044.0,26.478,26.4961,26.4508,26.4599,11044.0
2016-05-13 12:00:00,29.24,29.28,29.24,29.25,9739.0,26.4599,26.4961,26.4599,26.4689,9739.0
2016-05-13 12:05:00,29.24,29.28,29.24,29.28,14838.0,26.4599,26.4961,26.4599,26.4961,14838.0
2016-05-13 12:10:00,29.27,29.3,29.27,29.28,10965.0,26.487,26.5142,26.487,26.4961,10965.0
2016-05-13 12:15:00,29.29,29.32,29.29,29.3,17855.0,26.5051,26.5323,26.5051,26.5142,17855.0
2016-05-13 12:20:00,29.3,29.36,29.28,29.36,55306.0,26.5142,26.5685,26.4961,26.5685,55306.0
2016-05-13 12:25:00,29.36,29.39,29.34,29.38,80484.0,26.5685,26.5956,26.5504,26.5866,80484.0
2016-05-13 12:30:00,29.38,29.4,29.36,29.37,22725.0,26.5866,26.6047,26.5685,26.5775,22725.0
2016-05-13 12:35:00,29.37,29.38,29.3,29.32,17665.0,26.5775,26.5866,26.5142,26.5323,17665.0
2016-05-13 12:40:00,29.32,29.32,29.26,29.27,11692.0,26.5323,26.5323,26.478,26.487,11692.0
2016-05-13 12:45:00,29.27,29.29,29.26,29.29,8268.0,26.487,26.5051,26.478,26.5051,8268.0
2016-05-13 12:50:00,29.29,29.32,29.28,29.3,13212.0,26.5051,26.5323,26.4961,26.5142,13212.0
2016-05-13 12:55:00,29.3,29.3,29.25,29.25,14584.0,26.5142,26.5142,26.4689,26.4689,14584.0
2016-05-13 13:00:00,29.24,29.26,29.23,29.25,16720.0,26.4599,26.478,26.4508,26.4689,16720.0
2016-05-13 13:05:00,29.24,29.24,29.2,29.22,16201.0,26.4599,26.4599,26.4237,26.4418,16201.0
2016-05-13 13:10:00,29.21,29.23,29.2,29.23,14900.0,26.4327,26.4508,26.4237,26.4508,14900.0
2016-05-13 13:15:00,29.22,29.22,29.19,29.2,22331.0,26.4418,26.4418,26.4146,26.4237,22331.0
2016-05-13 13:20:00,29.19,29.21,29.16,29.16,19075.0,26.4146,26.4327,26.3875,26.3875,19075.0
2016-05-13 13:25:00,29.16,29.16,29.11,29.12,20969.0,26.3875,26.3875,26.3422,26.3513,20969.0
2016-05-13 13:30:00,29.11,29.15,29.11,29.14,16850.0,26.3422,26.3784,26.3422,26.3694,16850.0
2016-05-13 13:35:00,29.13,29.14,29.11,29.11,18405.0,26.3603,26.3694,26.3422,26.3422,18405.0
2016-05-13 13:40:00,29.11,29.12,29.06,29.09,15791.0,26.3422,26.3513,26.297,26.3241,15791.0
2016-05-13 13:45:00,29.1,29.11,29.06,29.06,19147.0,26.3332,26.3422,26.297,26.297,19147.0
2016-05-13 13:50:00,29.06,29.07,29.02,29.04,20930.0,26.297,26.306,26.2608,26.2789,20930.0
2016-05-13 13:55:00,29.03,29.07,29.03,29.05,12004.0,26.2698,26.306,26.2698,26.2879,12004.0
2016-05-13 14:00:00,29.04,29.13,29.03,29.13,50083.0,26.2789,26.3603,26.2698,26.3603,50083.0
2016-05-13 14:05:00,29.12,29.14,29.09,29.12,25789.0,26.3513,26.3694,26.3241,26.3513,25789.0
2016-05-13 14:10:00,29.12,29.16,29.1,29.16,24866.0,26.3513,26.3875,26.3332,26.3875,24866.0
2016-05-13 14:15:00,29.16,29.16,29.08,29.1,33733.0,26.3875,26.3875,26.3151,26.3332,33733.0
2016-05-13 14:20:00,29.09,29.09,29.01,29.03,36915.0,26.3241,26.3241,26.2518,26.2698,36915.0
2016-05-13 14:25:00,29.03,29.07,29.02,29.06,31162.0,26.2698,26.306,26.2608,26.297,31162.0
2016-05-13 14:30:00,29.05,29.08,29.03,29.07,19230.0,26.2879,26.3151,26.2698,26.306,19230.0
2016-05-13 14:35:00,29.07,29.08,29.02,29.03,28760.0,26.306,26.3151,26.2608,26.2698,28760.0
2016-05-13 14:40:00,29.02,29.03,28.97,28.99,36971.0,26.2608,26.2698,26.2156,26.2337,36971.0
2016-05-13 14:45:00,28.99,29.04,28.97,29.04,25839.0,26.2337,26.2789,26.2156,26.2789,25839.0
2016-05-13 14:50:00,29.05,29.07,29.02,29.04,21737.0,26.2879,26.306,26.2608,26.2789,21737.0
2016-05-13 14:55:00,29.03,29.06,29.0,29.05,27392.0,26.2698,26.297,26.2427,26.2879,27392.0
2016-05-13 15:00:00,29.05,29.06,29.01,29.05,23634.0,26.2879,26.297,26.2518,26.2879,23634.0
2016-05-13 15:05:00,29.05,29.05,29.0,29.01,32346.0,26.2879,26.2879,26.2427,26.2518,32346.0
2016-05-13 15:10:00,29.01,29.04,29.0,29.02,22906.0,26.2518,26.2789,26.2427,26.2608,22906.0
2016-05-13 15:15:00,29.03,29.09,29.03,29.08,34217.0,26.2698,26.3241,26.2698,26.3151,34217.0
2016-05-13 15:20:00,29.07,29.09,29.06,29.09,26446.0,26.306,26.3241,26.297,26.3241,26446.0
2016-05-13 15:25:00,29.09,29.09,29.04,29.04,23838.0,26.3241,26.3241,26.2789,26.2789,23838.0
2016-05-13 15:30:00,29.04,29.08,29.03,29.03,34787.0,26.2789,26.3151,26.2698,26.2698,34787.0
2016-05-13 15:35:00,29.04,29.09,29.03,29.09,26256.0,26.2789,26.3241,26.2698,26.3241,26256.0
2016-05-13 15:40:00,29.09,29.15,29.08,29.14,92455.0,26.3241,26.3784,26.3151,26.3694,92455.0
2016-05-13 15:45:00,29.13,29.14,29.1,29.11,71833.0,26.3603,26.3694,26.3332,26.3422,71833.0
2016-05-13 15:50:00,29.1,29.11,29.08,29.09,85995.0,26.3332,26.3422,26.3151,26.3241,85995.0
2016-05-13 15:55:00,29.09,29.11,29.08,29.09,157259.0,26.3241,26.3422,26.3151,26.3241,157259.0
2016-05-16 09:30:00,29.08,29.12,29.0,29.08,58491.0,26.3151,26.3513,26.2427,26.3151,58491.0
2016-05-16 09:35:00,29.11,29.28,29.11,29.23,33248.0,26.3422,26.4961,26.3422,26.4508,33248.0
2016-05-16 09:40:00,29.25,29.33,29.22,29.29,21645.0,26.4689,26.5413,26.4418,26.5051,21645.0
2016-05-16 09:45:00,29.27,29.33,29.25,29.25,33872.0,26.487,26.5413,26.4689,26.4689,33872.0
2016-05-16 09:50:00,29.26,29.3,29.19,29.2,23681.0,26.478,26.5142,26.4146,26.4237,23681.0
2016-05-16 09:55:00,29.2,29.22,29.13,29.15,48359.0,26.4237,26.4418,26.3603,26.3784,48359.0
2016-05-16 10:00:00,29.15,29.24,29.15,29.19,69505.0,26.3784,26.4599,26.3784,26.4146,69505.0
2016-05-16 10:05:00,29.19,29.25,29.19,29.23,74565.0,26.4146,26.4689,26.4146,26.4508,74565.0
2016-05-16 10:10:00,29.24,29.31,29.23,29.25,64790.0,26.4599,26.5232,26.4508,26.4689,64790.0
2016-05-16 10:15:00,29.25,29.26,29.18,29.2,41231.0,26.4689,26.478,26.4056,26.4237,41231.0
2016-05-16 10:20:00,29.2,29.21,29.14,29.18,25456.0,26.4237,26.4327,26.3694,26.4056,25456.0
2016-05-16 10:25:00,29.18,29.19,29.15,29.16,37178.0,26.4056,26.4146,26.3784,26.3875,37178.0
2016-05-16 10:30:00,29.17,29.18,29.14,29.17,26129.0,26.3965,26.4056,26.3694,26.3965,26129.0
2016-05-16 10:35:00,29.17,29.23,29.16,29.2,42201.0,26.3965,26.4508,26.3875,26.4237,42201.0
2016-05-16 10:40:00,29.19,29.22,29.16,29.17,59694.0,26.4146,26.4418,26.3875,26.3965,59694.0
2016-05-16 10:45:00,29.17,29.25,29.16,29.25,39723.0,26.3965,26.4689,26.3875,26.4689,39723.0
2016-05-16 10:50:00,29.25,29.31,29.24,29.29,34969.0,26.4689,26.5232,26.4599,26.5051,34969.0
2016-05-16 10:55:00,29.29,29.32,29.28,29.3,75129.0,26.5051,26.5323,26.4961,26.5142,75129.0
2016-05-16 11:00:00,29.3,29.36,29.3,29.32,49693.0,26.5142,26.5685,26.5142,26.5323,49693.0
2016-05-16 11:05:00,29.33,29.33,29.23,29.24,44301.0,26.5413,26.5413,26.4508,26.4599,44301.0
2016-05-16 11:10:00,29.25,29.27,29.22,29.25,27871.0,26.4689,26.487,26.4418,26.4689,27871.0
2016-05-16 11:15:00,29.24,29.29,29.23,29.26,7517.0,26.4599,26.5051,26.4508,26.478,7517.0
2016-05-16 11:20:00,29.27,29.28,29.24,29.25,19977.0,26.487,26.4961,26.4599,26.4689,19977.0
2016-05-16 11:25:00,29.25,29.32,29.24,29.3,36369.0,26.4689,26.5323,26.4599,26.5142,36369.0
2016-05-16 11:30:00,29.3,29.31,29.26,29.27,13920.0,26.5142,26.5232,26.478,26.487,13920.0
2016-05-16 11:35:00,29.26,29.33,29.25,29.32,20798.0,26.478,26.5413,26.4689,26.5323,20798.0
2016-05-16 11:40:00,29.32,29.41,29.31,29.41,83212.0,26.5323,26.6137,26.5232,26.6137,83212.0
2016-05-16 11:45:00,29.4,29.41,29.36,29.37,20813.0,26.6047,26.6137,26.5685,26.5775,20813.0
2016-05-16 11:50:00,29.37,29.37,29.33,29.34,15607.0,26.5775,26.5775,26.5413,26.5504,15607.0
2016-05-16 11:55:00,29.35,29.39,29.35,29.37,28618.0,26.5594,26.5956,26.5594,26.5775,28618.0
2016-05-16 12:00:00,29.38,29.39,29.33,29.38,36515.0,26.5866,26.5956,26.5413,26.5866,36515.0
2016-05-16 12:05:00,29.38,29.41,29.37,29.41,79654.0,26.5866,26.6137,26.5775,26.6137,79654.0
2016-05-16 12:10:00,29.41,29.41,29.35,29.36,40167.0,26.6137,26.6137,26.5594,26.5685,40167.0
2016-05-16 12:15:00,29.36,29.36,29.32,29.33,23646.0,26.5685,26.5685,26.5323,26.5413,23646.0
2016-05-16 12:20:00,29.34,29.35,29.3,29.3,10548.0,26.5504,26.5594,26.5142,26.5142,10548.0
2016-05-16 12:25:00,29.31,29.33,29.27,29.28,18111.0,26.5232,26.5413,26.487,26.4961,18111.0
2016-05-16 12:30:00,29.28,29.31,29.27,29.3,15989.0,26.4961,26.5232,26.487,26.5142,15989.0
2016-05-16 12:35:00,29.29,29.31,29.27,29.29,15126.0,26.5051,26.5232,26.487,26.5051,15126.0
2016-05-16 12:40:00,29.3,29.31,29.25,29.28,13633.0,26.5142,26.5232,26.4689,26.4961,13633.0
2016-05-16 12:45:00,29.29,29.31,29.26,29.29,44122.0,26.5051,26.5232,26.478,26.5051,44122.0
2016-05-16 12:50:00,29.28,29.32,29.28,29.32,17205.0,26.4961,26.5323,26.4961,26.5323,17205.0
2016-05-16 12:55:00,29.32,29.34,29.31,29.34,16335.0,26.5323,26.5504,26.5232,26.5504,16335.0
2016-05-16 13:00:00,29.34,29.36,29.33,29.33,19754.0,26.5504,26.5685,26.5413,26.5413,19754.0
2016-05-16 13:05:00,29.34,29.34,29.28,29.28,14827.0,26.5504,26.5504,26.4961,26.4961,14827.0
2016-05-16 13:10:00,29.29,29.32,29.29,29.32,18258.0,26.5051,26.5323,26.5051,26.5323,18258.0
2016-05-16 13:15:00,29.32,29.35,29.31,29.34,16132.0,26.5323,26.5594,26.5232,26.5504,16132.0
2016-05-16 13:20:00,29.34,29.35,29.3,29.3,16076.0,26.5504,26.5594,26.5142,26.5142,16076.0
2016-05-16 13:25:00,29.3,29.32,29.29,29.32,18219.0,26.5142,26.5323,26.5051,26.5323,18219.0
2016-05-16 13:30:00,29.32,29.35,29.31,29.31,15920.0,26.5323,26.5594,26.5232,26.5232,15920.0
2016-05-16 13:35:00,29.31,29.33,29.3,29.31,10976.0,26.5232,26.5413,26.5142,26.5232,10976.0
2016-05-16 13:40:00,29.31,29.32,29.28,29.29,11067.0,26.5232,26.5323,26.4961,26.5051,11067.0
2016-05-16 13:45:00,29.28,29.3,29.27,29.3,16026.0,26.4961,26.5142,26.487,26.5142,16026.0
2016-05-16 13:50:00,29.3,29.31,29.28,29.28,25399.0,26.5142,26.5232,26.4961,26.4961,25399.0
2016-05-16 13:55:00,29.28,29.32,29.28,29.3,16161.0,26.4961,26.5323,26.4961,26.5142,16161.0
2016-05-16 14:00:00,29.31,29.38,29.3,29.37,22883.0,26.5232,26.5866,26.5142,26.5775,22883.0
2016-05-16 14:05:00,29.37,29.38,29.37,29.37,8456.0,26.5775,26.5866,26.5775,26.5775,8456.0
2016-05-16 14:10:00,29.38,29.4,29.36,29.37,16341.0,26.5866,26.6047,26.5685,26.5775,16341.0
2016-05-16 14:15:00,29.37,29.4,29.37,29.4,16496.0,26.5775,26.6047,26.5775,26.6047,16496.0
2016-05-16 14:20:00,29.4,29.41,29.39,29.41,12655.0,26.6047,26.6137,26.5956,26.6137,12655.0
2016-05-16 14:25:00,29.4,29.42,29.39,29.41,23231.0,26.6047,26.6228,26.5956,26.6137,23231.0
2016-05-16 14:30:00,29.42,29.45,29.4,29.45,18627.0,26.6228,26.6499,26.6047,26.6499,18627.0
2016-05-16 14:35:00,29.45,29.45,29.38,29.39,55043.0,26.6499,26.6499,26.5866,26.5956,55043.0
2016-05-16 14:40:00,29.39,29.41,29.38,29.4,39395.0,26.5956,26.6137,26.5866,26.6047,39395.0
2016-05-16 14:45:00,29.4,29.41,29.38,29.4,30252.0,26.6047,26.6137,26.5866,26.6047,30252.0
2016-05-16 14:50:00,29.4,29.4,29.37,29.39,12723.0,26.6047,26.6047,26.5775,26.5956,12723.0
2016-05-16 14:55:00,29.39,29.4,29.34,29.35,78157.0,26.5956,26.6047,26.5504,26.5594,78157.0
2016-05-16 15:00:00,29.34,29.38,29.33,29.38,33917.0,26.5504,26.5866,26.5413,26.5866,33917.0
2016-05-16 15:05:00,29.38,29.4,29.37,29.4,12566.0,26.5866,26.6047,26.5775,26.6047,12566.0
2016-05-16 15:10:00,29.4,29.41,29.39,29.41,24876.0,26.6047,26.6137,26.5956,26.6137,24876.0
2016-05-16 15:15:00,29.41,29.41,29.39,29.39,22002.0,26.6137,26.6137,26.5956,26.5956,22002.0
2016-05-16 15:20:00,29.4,29.4,29.38,29.38,20442.0,26.6047,26.6047,26.5866,26.5866,20442.0
2016-05-16 15:25:00,29.38,29.4,29.38,29.38,12805.0,26.5866,26.6047,26.5866,26.5866,12805.0
2016-05-16 15:30:00,29.39,29.39,29.34,29.35,29239.0,26.5956,26.5956,26.5504,26.5594,29239.0
2016-05-16 15:35:00,29.35,29.35,29.33,29.35,36828.0,26.5594,26.5594,26.5413,26.5594,36828.0
2016-05-16 15:40:00,29.34,29.35,29.33,29.35,32949.0,26.5504,26.5594,26.5413,26.5594,32949.0
2016-05-16 15:45:00,29.35,29.35,29.32,29.34,87273.0,26.5594,26.5594,26.5323,26.5504,87273.0
2016-05-16 15:50:00,29.34,29.36,29.33,29.36,85191.0,26.5504,26.5685,26.5413,26.5685,85191.0
2016-05-16 15:55:00,29.35,29.38,29.35,29.36,198700.0,26.5594,26.5866,26.5594,26.5685,198700.0
2016-05-17 09:30:00,29.33,29.61,29.33,29.59,56410.0,26.5413,26.7947,26.5413,26.7766,56410.0
2016-05-17 09:35:00,29.58,29.73,29.55,29.62,91037.0,26.7676,26.9033,26.7404,26.8038,91037.0
2016-05-17 09:40:00,29.61,29.61,29.51,29.51,50740.0,26.7947,26.7947,26.7042,26.7042,50740.0
2016-05-17 09:45:00,29.5,29.76,29.49,29.74,79706.0,26.6952,26.9304,26.6861,26.9123,79706.0
2016-05-17 09:50:00,29.73,29.76,29.6,29.67,124946.0,26.9033,26.9304,26.7857,26.849,124946.0
2016-05-17 09:55:00,29.66,29.83,29.64,29.77,48623.0,26.8399,26.9938,26.8219,26.9395,48623.0
2016-05-17 10:00:00,29.78,29.8,29.6,29.66,35889.0,26.9485,26.9666,26.7857,26.8399,35889.0
2016-05-17 10:05:00,29.66,29.75,29.63,29.68,89325.0,26.8399,26.9214,26.8128,26.858,89325.0
2016-05-17 10:10:00,29.67,29.73,29.64,29.72,41098.0,26.849,26.9033,26.8219,26.8942,41098.0
2016-05-17 10:15:00,29.73,29.83,29.71,29.8,54181.0,26.9033,26.9938,26.8852,26.9666,54181.0
2016-05-17 10:20:00,29.81,29.87,29.76,29.82,57210.0,26.9757,27.03,26.9304,26.9847,57210.0
2016-05-17 10:25:00,29.83,29.85,29.76,29.78,33626.0,26.9938,27.0119,26.9304,26.9485,33626.0
2016-05-17 10:30:00,29.77,29.77,29.66,29.7,46279.0,26.9395,26.9395,26.8399,26.8761,46279.0
2016-05-17 10:35:00,29.7,29.76,29.68,29.75,21039.0,26.8761,26.9304,26.858,26.9214,21039.0
2016-05-17 10:40:00,29.75,29.82,29.75,29.8,35500.0,26.9214,26.9847,26.9214,26.9666,35500.0
2016-05-17 10:45:00,29.8,29.83,29.77,29.77,35980.0,26.9666,26.9938,26.9395,26.9395,35980.0
2016-05-17 10:50:00,29.77,29.84,29.77,29.84,36117.0,26.9395,27.0028,26.9395,27.0028,36117.0
2016-05-17 10:55:00,29.85,29.87,29.81,29.84,33947.0,27.0119,27.03,26.9757,27.0028,33947.0
2016-05-17 11:00:00,29.85,29.86,29.75,29.77,33558.0,27.0119,27.0209,26.9214,26.9395,33558.0
2016-05-17 11:05:00,29.78,29.81,29.76,29.8,20019.0,26.9485,26.9757,26.9304,26.9666,20019.0
2016-05-17 11:10:00,29.8,29.82,29.78,29.82,15645.0,26.9666,26.9847,26.9485,26.9847,15645.0
2016-05-17 11:15:00,29.82,29.88,29.81,29.82,20092.0,26.9847,27.039,26.9757,26.9847,20092.0
2016-05-17 11:20:00,29.82,29.82,29.78,29.79,15372.0,26.9847,26.9847,26.9485,26.9576,15372.0
2016-05-17 11:25:00,29.78,29.8,29.74,29.76,31635.0,26.9485,26.9666,26.9123,26.9304,31635.0
2016-05-17 11:30:00,29.77,29.8,29.77,29.8,13803.0,26.9395,26.9666,26.9395,26.9666,13803.0
2016-05-17 11:35:00,29.82,29.84,29.81,29.82,13521.0,26.9847,27.0028,26.9757,26.9847,13521.0
2016-05-17 11:40:00,29.83,29.86,29.76,29.77,30742.0,26.9938,27.0209,26.9304,26.9395,30742.0
2016-05-17 11:45:00,29.77,29.84,29.76,29.84,23807.0,26.9395,27.0028,26.9304,27.0028,23807.0
2016-05-17 11:50:00,29.84,29.88,29.83,29.84,16418.0,27.0028,27.039,26.9938,27.0028,16418.0
2016-05-17 11:55:00,29.84,29.85,29.81,29.82,17605.0,27.0028,27.0119,26.9757,26.9847,17605.0
2016-05-17 12:00:00,29.81,29.83,29.79,29.8,32436.0,26.9757,26.9938,26.9576,26.9666,32436.0
2016-05-17 12:05:00,29.81,29.82,29.75,29.75,26713.0,26.9757,26.9847,26.9214,26.9214,26713.0
2016-05-17 12:10:00,29.76,29.77,29.73,29.74,19543.0,26.9304,26.9395,26.9033,26.9123,19543.0
2016-05-17 12:15:00,29.75,29.75,29.67,29.7,28043.0,26.9214,26.9214,26.849,26.8761,28043.0
2016-05-17 12:20:00,29.7,29.7,29.67,29.67,12750.0,26.8761,26.8761,26.849,26.849,12750.0
2016-05-17 12:25:00,29.67,29.7,29.67,29.7,9781.0,26.849,26.8761,26.849,26.8761,9781.0
2016-05-17 12:30:00,29.7,29.7,29.68,29.69,11467.0,26.8761,26.8761,26.858,26.8671,11467.0
2016-05-17 12:35:00,29.69,29.73,29.68,29.71,13906.0,26.8671,26.9033,26.858,26.8852,13906.0
2016-05-17 12:40:00,29.71,29.75,29.7,29.71,38760.0,26.8852,26.9214,26.8761,26.8852,38760.0
2016-05-17 12:45:00,29.7,29.7,29.67,29.7,26655.0,26.8761,26.8761,26.849,26.8761,26655.0
2016-05-17 12:50:00,29.7,29.75,29.68,29.71,58901.0,26.8761,26.9214,26.858,26.8852,58901.0
2016-05-17 12:55:00,29.71,29.72,29.68,29.71,13849.0,26.8852,26.8942,26.858,26.8852,13849.0
2016-05-17 13:00:00,29.71,29.73,29.7,29.71,17031.0,26.8852,26.9033,26.8761,26.8852,17031.0
2016-05-17 13:05:00,29.71,29.74,29.71,29.71,13874.0,26.8852,26.9123,26.8852,26.8852,13874.0
2016-05-17 13:10:00,29.72,29.72,29.7,29.72,7799.0,26.8942,26.8942,26.8761,26.8942,7799.0
2016-05-17 13:15:00,29.73,29.76,29.73,29.76,10121.0,26.9033,26.9304,26.9033,26.9304,10121.0
2016-05-17 13:20:00,29.76,29.78,29.74,29.75,14265.0,26.9304,26.9485,26.9123,26.9214,14265.0
2016-05-17 13:25:00,29.75,29.76,29.74,29.74,9829.0,26.9214,26.9304,26.9123,26.9123,9829.0
2016-05-17 13:30:00,29.74,29.77,29.74,29.76,10295.0,26.9123,26.9395,26.9123,26.9304,10295.0
2016-05-17 13:35:00,29.76,29.79,29.75,29.76,12706.0,26.9304,26.9576,26.9214,26.9304,12706.0
2016-05-17 13:40:00,29.75,29.77,29.74,29.75,6939.0,26.9214,26.9395,26.9123,26.9214,6939.0
2016-05-17 13:45:00,29.75,29.75,29.72,29.72,15644.0,26.9214,26.9214,26.8942,26.8942,15644.0
2016-05-17 13:50:00,29.72,29.72,29.69,29.71,38164.0,26.8942,26.8942,26.8671,26.8852,38164.0
2016-05-17 13:55:00,29.71,29.72,29.62,29.62,24205.0,26.8852,26.8942,26.8038,26.8038,24205.0
2016-05-17 14:00:00,29.63,29.65,29.61,29.63,44051.0,26.8128,26.8309,26.7947,26.8128,44051.0
2016-05-17 14:05:00,29.62,29.65,29.58,29.58,97472.0,26.8038,26.8309,26.7676,26.7676,97472.0
2016-05-17 14:10:00,29.58,29.58,29.55,29.57,25925.0,26.7676,26.7676,26.7404,26.7585,25925.0
2016-05-17 14:15:00,29.58,29.58,29.47,29.47,19274.0,26.7676,26.7676,26.668,26.668,19274.0
2016-05-17 14:20:00,29.47,29.48,29.41,29.42,31904.0,26.668,26.6771,26.6137,26.6228,31904.0
2016-05-17 14:25:00,29.42,29.43,29.35,29.43,38563.0,26.6228,26.6318,26.5594,26.6318,38563.0
2016-05-17 14:30:00,29.42,29.42,29.36,29.37,14942.0,26.6228,26.6228,26.5685,26.5775,14942.0
2016-05-17 14:35:00,29.37,29.48,29.37,29.48,78885.0,26.5775,26.6771,26.5775,26.6771,78885.0
2016-05-17 14:40:00,29.48,29.48,29.43,29.46,16119.0,26.6771,26.6771,26.6318,26.659,16119.0
2016-05-17 14:45:00,29.46,29.5,29.45,29.46,21980.0,26.659,26.6952,26.6499,26.659,21980.0
2016-05-17 14:50:00,29.46,29.47,29.4,29.41,17206.0,26.659,26.668,26.6047,26.6137,17206.0
2016-05-17 14:55:00,29.41,29.42,29.36,29.42,31878.0,26.6137,26.6228,26.5685,26.6228,31878.0
2016-05-17 15:00:00,29.42,29.44,29.4,29.41,25627.0,26.6228,26.6409,26.6047,26.6137,25627.0
2016-05-17 15:05:00,29.41,29.49,29.41,29.47,37749.0,26.6137,26.6861,26.6137,26.668,37749.0
2016-05-17 15:10:00,29.46,29.46,29.43,29.45,20631.0,26.659,26.659,26.6318,26.6499,20631.0
2016-05-17 15:15:00,29.45,29.45,29.39,29.39,26458.0,26.6499,26.6499,26.5956,26.5956,26458.0
2016-05-17 15:20:00,29.38,29.39,29.35,29.37,24066.0,26.5866,26.5956,26.5594,26.5775,24066.0
2016-05-17 15:25:00,29.36,29.37,29.31,29.35,39447.0,26.5685,26.5775,26.5232,26.5594,39447.0
2016-05-17 15:30:00,29.35,29.38,29.33,29.37,26945.0,26.5594,26.5866,26.5413,26.5775,26945.0
2016-05-17 15:35:00,29.37,29.42,29.37,29.42,26541.0,26.5775,26.6228,26.5775,26.6228,26541.0
2016-05-17 15:40:00,29.42,29.44,29.35,29.39,44241.0,26.6228,26.6409,26.5594,26.5956,44241.0
2016-05-17 15:45:00,29.4,29.44,29.38,29.42,75664.0,26.6047,26.6409,26.5866,26.6228,75664.0
2016-05-17 15:50:00,29.43,29.46,29.41,29.46,76050.0,26.6318,26.659,26.6137,26.659,76050.0
2016-05-17 15:55:00,29.45,29.47,29.42,29.44,108287.0,26.6499,26.668,26.6228,26.6409,108287.0
2016-05-18 09:30:00,29.35,29.44,29.22,29.35,39577.0,26.5594,26.6409,26.4418,26.5594,39577.0
2016-05-18 09:35:00,29.36,29.57,29.35,29.55,35686.0,26.5685,26.7585,26.5594,26.7404,35686.0
2016-05-18 09:40:00,29.55,29.65,29.55,29.59,24369.0,26.7404,26.8309,26.7404,26.7766,24369.0
2016-05-18 09:45:00,29.61,29.63,29.58,29.58,46305.0,26.7947,26.8128,26.7676,26.7676,46305.0
2016-05-18 09:50:00,29.57,29.63,29.57,29.63,28269.0,26.7585,26.8128,26.7585,26.8128,28269.0
2016-05-18 09:55:00,29.62,29.67,29.6,29.65,11899.0,26.8038,26.849,26.7857,26.8309,11899.0
2016-05-18 10:00:00,29.66,29.72,29.64,29.71,48825.0,26.8399,26.8942,26.8219,26.8852,48825.0
2016-05-18 10:05:00,29.71,29.76,29.7,29.73,14884.0,26.8852,26.9304,26.8761,26.9033,14884.0
2016-05-18 10:10:00,29.74,29.86,29.72,29.86,28241.0,26.9123,27.0209,26.8942,27.0209,28241.0
2016-05-18 10:15:00,29.86,29.87,29.78,29.8,18808.0,27.0209,27.03,26.9485,26.9666,18808.0
2016-05-18 10:20:00,29.8,29.92,29.8,29.92,48885.0,26.9666,27.0752,26.9666,27.0752,48885.0
2016-05-18 10:25:00,29.92,29.93,29.89,29.89,39026.0,27.0752,27.0843,27.0481,27.0481,39026.0
2016-05-18 10:30:00,29.88,29.88,29.82,29.83,22449.0,27.039,27.039,26.9847,26.9938,22449.0
2016-05-18 10:35:00,29.83,29.84,29.72,29.73,26915.0,26.9938,27.0028,26.8942,26.9033,26915.0
2016-05-18 10:40:00,29.74,29.75,29.67,29.67,53116.0,26.9123,26.9214,26.849,26.849,53116.0
2016-05-18 10:45:00,29.68,29.69,29.63,29.63,19686.0,26.858,26.8671,26.8128,26.8128,19686.0
2016-05-18 10:50:00,29.64,29.68,29.55,29.56,32840.0,26.8219,26.858,26.7404,26.7495,32840.0
2016-05-18 10:55:00,29.57,29.6,29.56,29.56,14328.0,26.7585,26.7857,26.7495,26.7495,14328.0
2016-05-18 11:00:00,29.57,29.6,29.55,29.6,27925.0,26.7585,26.7857,26.7404,26.7857,27925.0
2016-05-18 11:05:00,29.6,29.6,29.55,29.59,17991.0,26.7857,26.7857,26.7404,26.7766,17991.0
2016-05-18 11:10:00,29.59,29.6,29.54,29.56,17600.0,26.7766,26.7857,26.7314,26.7495,17600.0
2016-05-18 11:15:00,29.55,29.57,29.51,29.54,15088.0,26.7404,26.7585,26.7042,26.7314,15088.0
2016-05-18 11:20:00,29.54,29.56,29.49,29.49,17621.0,26.7314,26.7495,26.6861,26.6861,17621.0
2016-05-18 11:25:00,29.5,29.57,29.5,29.57,18425.0,26.6952,26.7585,26.6952,26.7585,18425.0
2016-05-18 11:30:00,29.57,29.63,29.55,29.6,17737.0,26.7585,26.8128,26.7404,26.7857,17737.0
2016-05-18 11:35:00,29.59,29.63,29.57,29.59,11068.0,26.7766,26.8128,26.7585,26.7766,11068.0
2016-05-18 11:40:00,29.59,29.64,29.57,29.64,31560.0,26.7766,26.8219,26.7585,26.8219,31560.0
2016-05-18 11:45:00,29.64,29.65,29.62,29.63,18007.0,26.8219,26.8309,26.8038,26.8128,18007.0
2016-05-18 11:50:00,29.62,29.64,29.6,29.61,22775.0,26.8038,26.8219,26.7857,26.7947,22775.0
2016-05-18 11:55:00,29.6,29.63,29.59,29.61,26057.0,26.7857,26.8128,26.7766,26.7947,26057.0
2016-05-18 12:00:00,29.61,29.61,29.59,29.6,16509.0,26.7947,26.7947,26.7766,26.7857,16509.0
2016-05-18 12:05:00,29.6,29.6,29.56,29.58,15835.0,26.7857,26.7857,26.7495,26.7676,15835.0
2016-05-18 12:10:00,29.58,29.58,29.54,29.55,14017.0,26.7676,26.7676,26.7314,26.7404,14017.0
2016-05-18 12:15:00,29.55,29.6,29.55,29.59,9915.0,26.7404,26.7857,26.7404,26.7766,9915.0
2016-05-18 12:20:00,29.59,29.64,29.59,29.64,6907.0,26.7766,26.8219,26.7766,26.8219,6907.0
2016-05-18 12:25:00,29.63,29.64,29.58,29.59,27427.0,26.8128,26.8219,26.7676,26.7766,27427.0
2016-05-18 12:30:00,29.6,29.63,29.6,29.62,7283.0,26.7857,26.8128,26.7857,26.8038,7283.0
2016-05-18 12:35:00,29.61,29.61,29.6,29.61,5524.0,26.7947,26.7947,26.7857,26.7947,5524.0
2016-05-18 12:40:00,29.6,29.62,29.6,29.62,14926.0,26.7857,26.8038,26.7857,26.8038,14926.0
2016-05-18 12:45:00,29.61,29.62,29.6,29.62,20474.0,26.7947,26.8038,26.7857,26.8038,20474.0
2016-05-18 12:50:00,29.62,29.66,29.61,29.66,13932.0,26.8038,26.8399,26.7947,26.8399,13932.0
2016-05-18 12:55:00,29.65,29.68,29.64,29.68,15870.0,26.8309,26.858,26.8219,26.858,15870.0
2016-05-18 13:00:00,29.68,29.73,29.68,29.72,27351.0,26.858,26.9033,26.858,26.8942,27351.0
2016-05-18 13:05:00,29.71,29.72,29.67,29.67,25600.0,26.8852,26.8942,26.849,26.849,25600.0
2016-05-18 13:10:00,29.68,29.72,29.67,29.71,14874.0,26.858,26.8942,26.849,26.8852,14874.0
2016-05-18 13:15:00,29.71,29.73,29.71,29.72,15785.0,26.8852,26.9033,26.8852,26.8942,15785.0
2016-05-18 13:20:00,29.72,29.76,29.71,29.75,16995.0,26.8942,26.9304,26.8852,26.9214,16995.0
2016-05-18 13:25:00,29.75,29.75,29.72,29.73,12396.0,26.9214,26.9214,26.8942,26.9033,12396.0
2016-05-18 13:30:00,29.73,29.77,29.72,29.76,15231.0,26.9033,26.9395,26.8942,26.9304,15231.0
2016-05-18 13:35:00,29.76,29.78,29.75,29.77,25115.0,26.9304,26.9485,26.9214,26.9395,25115.0
2016-05-18 13:40:00,29.77,29.78,29.76,29.77,19839.0,26.9395,26.9485,26.9304,26.9395,19839.0
2016-05-18 13:45:00,29.77,29.78,29.76,29.77,12551.0,26.9395,26.9485,26.9304,26.9395,12551.0
2016-05-18 13:50:00,29.76,29.78,29.73,29.74,27087.0,26.9304,26.9485,26.9033,26.9123,27087.0
2016-05-18 13:55:00,29.74,29.78,29.72,29.76,33404.0,26.9123,26.9485,26.8942,26.9304,33404.0
2016-05-18 14:00:00,29.75,29.75,29.5,29.52,90509.0,26.9214,26.9214,26.6952,26.7133,90509.0
2016-05-18 14:05:00,29.52,29.6,29.42,29.6,68406.0,26.7133,26.7857,26.6228,26.7857,68406.0
2016-05-18 14:10:00,29.59,29.59,29.46,29.46,32923.0,26.7766,26.7766,26.659,26.659,32923.0
2016-05-18 14:15:00,29.46,29.48,29.31,29.43,224901.0,26.659,26.6771,26.5232,26.6318,224901.0
2016-05-18 14:20:00,29.42,29.43,29.36,29.4,49697.0,26.6228,26.6318,26.5685,26.6047,49697.0
2016-05-18 14:25:00,29.38,29.39,29.25,29.25,64545.0,26.5866,26.5956,26.4689,26.4689,64545.0
2016-05-18 14:30:00,29.25,29.25,29.14,29.22,55635.0,26.4689,26.4689,26.3694,26.4418,55635.0
2016-05-18 14:35:00,29.22,29.3,29.2,29.27,78280.0,26.4418,26.5142,26.4237,26.487,78280.0
2016-05-18 14:40:00,29.26,29.37,29.26,29.34,46247.0,26.478,26.5775,26.478,26.5504,46247.0
2016-05-18 14:45:00,29.34,29.37,29.3,29.37,51026.0,26.5504,26.5775,26.5142,26.5775,51026.0
2016-05-18 14:50:00,29.37,29.49,29.37,29.44,85453.0,26.5775,26.6861,26.5775,26.6409,85453.0
2016-05-18 14:55:00,29.44,29.45,29.4,29.43,50217.0,26.6409,26.6499,26.6047,26.6318,50217.0
2016-05-18 15:00:00,29.43,29.53,29.43,29.51,61180.0,26.6318,26.7223,26.6318,26.7042,61180.0
2016-05-18 15:05:00,29.5,29.5,29.44,29.44,29763.0,26.6952,26.6952,26.6409,26.6409,29763.0
2016-05-18 15:10:00,29.45,29.46,29.36,29.4,32375.0,26.6499,26.659,26.5685,26.6047,32375.0
2016-05-18 15:15:00,29.39,29.39,29.31,29.35,44577.0,26.5956,26.5956,26.5232,26.5594,44577.0
2016-05-18 15:20:00,29.35,29.35,29.25,29.26,62655.0,26.5594,26.5594,26.4689,26.478,62655.0
2016-05-18 15:25:00,29.26,29.29,29.24,29.25,26759.0,26.478,26.5051,26.4599,26.4689,26759.0
2016-05-18 15:30:00,29.25,29.31,29.24,29.3,67517.0,26.4689,26.5232,26.4599,26.5142,67517.0
2016-05-18 15:35:00,29.32,29.32,29.23,29.23,48589.0,26.5323,26.5323,26.4508,26.4508,48589.0
2016-05-18 15:40:00,29.23,29.29,29.23,29.28,87552.0,26.4508,26.5051,26.4508,26.4961,87552.0
2016-05-18 15:45:00,29.27,29.31,29.25,29.3,128652.0,26.487,26.5232,26.4689,26.5142,128652.0
2016-05-18 15:50:00,29.3,29.32,29.28,29.3,104751.0,26.5142,26.5323,26.4961,26.5142,104751.0
2016-05-18 15:55:00,29.3,29.39,29.29,29.38,180700.0,26.5142,26.5956,26.5051,26.5866,180700.0
2016-05-19 09:30:00,29.12,29.24,29.05,29.19,61189.0,26.3513,26.4599,26.2879,26.4146,61189.0
2016-05-19 09:35:00,29.13,29.31,29.11,29.18,35849.0,26.3603,26.5232,26.3422,26.4056,35849.0
2016-05-19 09:40:00,29.21,29.26,29.18,29.22,44491.0,26.4327,26.478,26.4056,26.4418,44491.0
2016-05-19 09:45:00,29.22,29.28,29.21,29.25,41456.0,26.4418,26.4961,26.4327,26.4689,41456.0
2016-05-19 09:50:00,29.23,29.27,29.12,29.13,32247.0,26.4508,26.487,26.3513,26.3603,32247.0
2016-05-19 09:55:00,29.12,29.13,28.96,28.97,38952.0,26.3513,26.3603,26.2065,26.2156,38952.0
2016-05-19 10:00:00,28.98,29.06,28.96,29.05,15689.0,26.2246,26.297,26.2065,26.2879,15689.0
2016-05-19 10:05:00,29.05,29.06,29.03,29.06,15546.0,26.2879,26.297,26.2698,26.297,15546.0
2016-05-19 10:10:00,29.06,29.1,28.99,29.01,20819.0,26.297,26.3332,26.2337,26.2518,20819.0
2016-05-19 10:15:00,29.01,29.03,28.98,29.01,18461.0,26.2518,26.2698,26.2246,26.2518,18461.0
2016-05-19 10:20:00,29.0,29.0,28.89,28.95,162611.0,26.2427,26.2427,26.1432,26.1975,162611.0
2016-05-19 10:25:00,28.94,29.01,28.92,28.99,50556.0,26.1884,26.2518,26.1703,26.2337,50556.0
2016-05-19 10:30:00,28.99,29.0,28.96,29.0,34383.0,26.2337,26.2427,26.2065,26.2427,34383.0
2016-05-19 10:35:00,28.99,29.01,28.96,28.99,33630.0,26.2337,26.2518,26.2065,26.2337,33630.0
2016-05-19 10:40:00,28.99,29.04,28.98,29.04,40076.0,26.2337,26.2789,26.2246,26.2789,40076.0
2016-05-19 10:45:00,29.05,29.05,28.98,29.0,26908.0,26.2879,26.2879,26.2246,26.2427,26908.0
2016-05-19 10:50:00,29.0,29.01,28.92,28.93,31245.0,26.2427,26.2518,26.1703,26.1794,31245.0
2016-05-19 10:55:00,28.93,28.93,28.89,28.9,20161.0,26.1794,26.1794,26.1432,26.1522,20161.0
2016-05-19 11:00:00,28.9,28.94,28.88,28.9,25374.0,26.1522,26.1884,26.1341,26.1522,25374.0
2016-05-19 11:05:00,28.89,28.94,28.88,28.9,18487.0,26.1432,26.1884,26.1341,26.1522,18487.0
2016-05-19 11:10:00,28.91,28.92,28.87,28.9,61954.0,26.1613,26.1703,26.1251,26.1522,61954.0
2016-05-19 11:15:00,28.91,28.97,28.88,28.96,88840.0,26.1613,26.2156,26.1341,26.2065,88840.0
2016-05-19 11:20:00,28.95,28.99,28.93,28.95,49971.0,26.1975,26.2337,26.1794,26.1975,49971.0
2016-05-19 11:25:00,28.95,29.0,28.93,29.0,28461.0,26.1975,26.2427,26.1794,26.2427,28461.0
2016-05-19 11:30:00,28.99,29.0,28.97,29.0,55891.0,26.2337,26.2427,26.2156,26.2427,55891.0
2016-05-19 11:35:00,28.99,28.99,28.92,28.93,18087.0,26.2337,26.2337,26.1703,26.1794,18087.0
2016-05-19 11:40:00,28.93,28.94,28.91,28.92,16269.0,26.1794,26.1884,26.1613,26.1703,16269.0
2016-05-19 11:45:00,28.92,28.92,28.88,28.9,18490.0,26.1703,26.1703,26.1341,26.1522,18490.0
2016-05-19 11:50:00,28.91,28.92,28.85,28.86,17357.0,26.1613,26.1703,26.107,26.116,17357.0
2016-05-19 11:55:00,28.85,28.87,28.83,28.84,55989.0,26.107,26.1251,26.0889,26.0979,55989.0
2016-05-19 12:00:00,28.84,28.85,28.82,28.85,47939.0,26.0979,26.107,26.0798,26.107,47939.0
2016-05-19 12:05:00,28.85,28.91,28.84,28.91,25751.0,26.107,26.1613,26.0979,26.1613,25751.0
2016-05-19 12:10:00,28.92,28.96,28.9,28.96,12108.0,26.1703,26.2065,26.1522,26.2065,12108.0
2016-05-19 12:15:00,28.96,28.99,28.95,28.95,16323.0,26.2065,26.2337,26.1975,26.1975,16323.0
2016-05-19 12:20:00,28.95,28.95,28.92,28.95,18240.0,26.1975,26.1975,26.1703,26.1975,18240.0
2016-05-19 12:25:00,28.94,28.95,28.91,28.92,17032.0,26.1884,26.1975,26.1613,26.1703,17032.0
2016-05-19 12:30:00,28.91,28.92,28.87,28.89,26533.0,26.1613,26.1703,26.1251,26.1432,26533.0
2016-05-19 12:35:00,28.89,28.95,28.89,28.95,15647.0,26.1432,26.1975,26.1432,26.1975,15647.0
2016-05-19 12:40:00,28.95,28.95,28.9,28.92,22396.0,26.1975,26.1975,26.1522,26.1703,22396.0
2016-05-19 12:45:00,28.92,28.93,28.9,28.92,15841.0,26.1703,26.1794,26.1522,26.1703,15841.0
2016-05-19 12:50:00,28.92,28.92,28.89,28.89,28485.0,26.1703,26.1703,26.1432,26.1432,28485.0
2016-05-19 12:55:00,28.9,28.91,28.89,28.91,18132.0,26.1522,26.1613,26.1432,26.1613,18132.0
2016-05-19 13:00:00,28.91,28.93,28.9,28.93,38340.0,26.1613,26.1794,26.1522,26.1794,38340.0
2016-05-19 13:05:00,28.93,28.96,28.92,28.95,26631.0,26.1794,26.2065,26.1703,26.1975,26631.0
2016-05-19 13:10:00,28.95,29.01,28.94,29.01,36987.0,26.1975,26.2518,26.1884,26.2518,36987.0
2016-05-19 13:15:00,29.01,29.05,29.0,29.05,19117.0,26.2518,26.2879,26.2427,26.2879,19117.0
2016-05-19 13:20:00,29.05,29.06,29.01,29.02,25507.0,26.2879,26.297,26.2518,26.2608,25507.0
2016-05-19 13:25:00,29.01,29.06,29.01,29.06,15798.0,26.2518,26.297,26.2518,26.297,15798.0
2016-05-19 13:30:00,29.07,29.12,29.06,29.1,26430.0,26.306,26.3513,26.297,26.3332,26430.0
2016-05-19 13:35:00,29.09,29.13,29.09,29.1,18269.0,26.3241,26.3603,26.3241,26.3332,18269.0
2016-05-19 13:40:00,29.09,29.17,29.08,29.17,40007.0,26.3241,26.3965,26.3151,26.3965,40007.0
2016-05-19 13:45:00,29.17,29.19,29.12,29.12,29893.0,26.3965,26.4146,26.3513,26.3513,29893.0
2016-05-19 13:50:00,29.12,29.15,29.1,29.14,19991.0,26.3513,26.3784,26.3332,26.3694,19991.0
2016-05-19 13:55:00,29.14,29.17,29.12,29.14,18445.0,26.3694,26.3965,26.3513,26.3694,18445.0
2016-05-19 14:00:00,29.14,29.16,29.11,29.13,12831.0,26.3694,26.3875,26.3422,26.3603,12831.0
2016-05-19 14:05:00,29.13,29.16,29.12,29.16,15092.0,26.3603,26.3875,26.3513,26.3875,15092.0
2016-05-19 14:10:00,29.17,29.25,29.16,29.24,23775.0,26.3965,26.4689,26.3875,26.4599,23775.0
2016-05-19 14:15:00,29.24,29.28,29.19,29.27,43799.0,26.4599,26.4961,26.4146,26.487,43799.0
2016-05-19 14:20:00,29.27,29.28,29.23,29.24,33810.0,26.487,26.4961,26.4508,26.4599,33810.0
2016-05-19 14:25:00,29.24,29.26,29.22,29.25,13861.0,26.4599,26.478,26.4418,26.4689,13861.0
2016-05-19 14:30:00,29.26,29.26,29.19,29.19,21754.0,26.478,26.478,26.4146,26.4146,21754.0
2016-05-19 14:35:00,29.19,29.19,29.11,29.13,27157.0,26.4146,26.4146,26.3422,26.3603,27157.0
2016-05-19 14:40:00,29.13,29.13,29.1,29.11,14764.0,26.3603,26.3603,26.3332,26.3422,14764.0
2016-05-19 14:45:00,29.12,29.13,29.08,29.1,12157.0,26.3513,26.3603,26.3151,26.3332,12157.0
2016-05-19 14:50:00,29.1,29.11,29.07,29.09,14297.0,26.3332,26.3422,26.306,26.3241,14297.0
2016-05-19 14:55:00,29.1,29.13,29.09,29.13,25393.0,26.3332,26.3603,26.3241,26.3603,25393.0
2016-05-19 15:00:00,29.12,29.17,29.12,29.17,23300.0,26.3513,26.3965,26.3513,26.3965,23300.0
2016-05-19 15:05:00,29.17,29.19,29.16,29.17,25627.0,26.3965,26.4146,26.3875,26.3965,25627.0
2016-05-19 15:10:00,29.17,29.21,29.16,29.19,22552.0,26.3965,26.4327,26.3875,26.4146,22552.0
2016-05-19 15:15:00,29.19,29.2,29.15,29.2,26550.0,26.4146,26.4237,26.3784,26.4237,26550.0
2016-05-19 15:20:00,29.21,29.27,29.2,29.25,40121.0,26.4327,26.487,26.4237,26.4689,40121.0
2016-05-19 15:25:00,29.26,29.26,29.22,29.23,29755.0,26.478,26.478,26.4418,26.4508,29755.0
2016-05-19 15:30:00,29.23,29.25,29.2,29.22,30882.0,26.4508,26.4689,26.4237,26.4418,30882.0
2016-05-19 15:35:00,29.22,29.26,29.22,29.26,34684.0,26.4418,26.478,26.4418,26.478,34684.0
2016-05-19 15:40:00,29.26,29.31,29.23,29.24,51466.0,26.478,26.5232,26.4508,26.4599,51466.0
2016-05-19 15:45:00,29.23,29.29,29.22,29.28,46841.0,26.4508,26.5051,26.4418,26.4961,46841.0
2016-05-19 15:50:00,29.28,29.29,29.28,29.29,41640.0,26.4961,26.5051,26.4961,26.5051,41640.0
2016-05-19 15:55:00,29.29,29.3,29.24,29.24,118608.0,26.5051,26.5142,26.4599,26.4599,118608.0
2016-05-20 09:30:00,29.47,29.65,29.36,29.52,175418.0,26.668,26.8309,26.5685,26.7133,175418.0
2016-05-20 09:35:00,29.5,29.6,29.47,29.55,26139.0,26.6952,26.7857,26.668,26.7404,26139.0
2016-05-20 09:40:00,29.54,29.62,29.5,29.51,23696.0,26.7314,26.8038,26.6952,26.7042,23696.0
2016-05-20 09:45:00,29.5,29.56,29.49,29.51,19954.0,26.6952,26.7495,26.6861,26.7042,19954.0
2016-05-20 09:50:00,29.52,29.6,29.5,29.51,26263.0,26.7133,26.7857,26.6952,26.7042,26263.0
2016-05-20 09:55:00,29.51,29.56,29.48,29.56,15449.0,26.7042,26.7495,26.6771,26.7495,15449.0
2016-05-20 10:00:00,29.56,29.65,29.55,29.65,30049.0,26.7495,26.8309,26.7404,26.8309,30049.0
2016-05-20 10:05:00,29.66,29.73,29.66,29.7,66294.0,26.8399,26.9033,26.8399,26.8761,66294.0
2016-05-20 10:10:00,29.7,29.83,29.7,29.8,36601.0,26.8761,26.9938,26.8761,26.9666,36601.0
2016-05-20 10:15:00,29.8,29.88,29.77,29.87,40973.0,26.9666,27.039,26.9395,27.03,40973.0
2016-05-20 10:20:00,29.87,29.88,29.72,29.77,56325.0,27.03,27.039,26.8942,26.9395,56325.0
2016-05-20 10:25:00,29.77,29.79,29.71,29.79,19646.0,26.9395,26.9576,26.8852,26.9576,19646.0
2016-05-20 10:30:00,29.79,29.8,29.76,29.76,22393.0,26.9576,26.9666,26.9304,26.9304,22393.0
2016-05-20 10:35:00,29.76,29.79,29.73,29.73,57459.0,26.9304,26.9576,26.9033,26.9033,57459.0
2016-05-20 10:40:00,29.73,29.79,29.73,29.78,24235.0,26.9033,26.9576,26.9033,26.9485,24235.0
2016-05-20 10:45:00,29.78,29.86,29.78,29.82,14091.0,26.9485,27.0209,26.9485,26.9847,14091.0
2016-05-20 10:50:00,29.83,29.83,29.76,29.76,22488.0,26.9938,26.9938,26.9304,26.9304,22488.0
2016-05-20 10:55:00,29.76,29.76,29.69,29.71,20404.0,26.9304,26.9304,26.8671,26.8852,20404.0
2016-05-20 11:00:00,29.7,29.7,29.66,29.69,18319.0,26.8761,26.8761,26.8399,26.8671,18319.0
2016-05-20 11:05:00,29.69,29.75,29.69,29.71,29247.0,26.8671,26.9214,26.8671,26.8852,29247.0
2016-05-20 11:10:00,29.72,29.73,29.67,29.68,14722.0,26.8942,26.9033,26.849,26.858,14722.0
2016-05-20 11:15:00,29.67,29.74,29.67,29.74,36115.0,26.849,26.9123,26.849,26.9123,36115.0
2016-05-20 11:20:00,29.74,29.74,29.68,29.71,31925.0,26.9123,26.9123,26.858,26.8852,31925.0
2016-05-20 11:25:00,29.71,29.77,29.7,29.74,12173.0,26.8852,26.9395,26.8761,26.9123,12173.0
2016-05-20 11:30:00,29.74,29.75,29.7,29.74,84314.0,26.9123,26.9214,26.8761,26.9123,84314.0
2016-05-20 11:35:00,29.74,29.77,29.73,29.76,11680.0,26.9123,26.9395,26.9033,26.9304,11680.0
2016-05-20 11:40:00,29.76,29.78,29.76,29.76,8017.0,26.9304,26.9485,26.9304,26.9304,8017.0
2016-05-20 11:45:00,29.76,29.77,29.74,29.74,8799.0,26.9304,26.9395,26.9123,26.9123,8799.0
2016-05-20 11:50:00,29.75,29.75,29.71,29.71,11217.0,26.9214,26.9214,26.8852,26.8852,11217.0
2016-05-20 11:55:00,29.72,29.72,29.69,29.7,7242.0,26.8942,26.8942,26.8671,26.8761,7242.0
2016-05-20 12:00:00,29.7,29.71,29.65,29.66,19122.0,26.8761,26.8852,26.8309,26.8399,19122.0
2016-05-20 12:05:00,29.66,29.67,29.64,29.65,7305.0,26.8399,26.849,26.8219,26.8309,7305.0
2016-05-20 12:10:00,29.64,29.67,29.64,29.66,17489.0,26.8219,26.849,26.8219,26.8399,17489.0
2016-05-20 12:15:00,29.67,29.7,29.65,29.69,6973.0,26.849,26.8761,26.8309,26.8671,6973.0
2016-05-20 12:20:00,29.7,29.74,29.7,29.74,8482.0,26.8761,26.9123,26.8761,26.9123,8482.0
2016-05-20 12:25:00,29.73,29.74,29.7,29.71,14459.0,26.9033,26.9123,26.8761,26.8852,14459.0
2016-05-20 12:30:00,29.7,29.71,29.68,29.7,6467.0,26.8761,26.8852,26.858,26.8761,6467.0
2016-05-20 12:35:00,29.7,29.72,29.7,29.72,7513.0,26.8761,26.8942,26.8761,26.8942,7513.0
2016-05-20 12:40:00,29.72,29.72,29.69,29.69,12882.0,26.8942,26.8942,26.8671,26.8671,12882.0
2016-05-20 12:45:00,29.69,29.72,29.68,29.72,45661.0,26.8671,26.8942,26.858,26.8942,45661.0
2016-05-20 12:50:00,29.72,29.73,29.69,29.7,11690.0,26.8942,26.9033,26.8671,26.8761,11690.0
2016-05-20 12:55:00,29.71,29.71,29.68,29.68,4600.0,26.8852,26.8852,26.858,26.858,4600.0
2016-05-20 13:00:00,29.68,29.69,29.66,29.66,6966.0,26.858,26.8671,26.8399,26.8399,6966.0
2016-05-20 13:05:00,29.66,29.66,29.64,29.66,9287.0,26.8399,26.8399,26.8219,26.8399,9287.0
2016-05-20 13:10:00,29.66,29.71,29.65,29.71,14129.0,26.8399,26.8852,26.8309,26.8852,14129.0
2016-05-20 13:15:00,29.7,29.74,29.7,29.73,7776.0,26.8761,26.9123,26.8761,26.9033,7776.0
2016-05-20 13:20:00,29.74,29.77,29.7,29.7,15335.0,26.9123,26.9395,26.8761,26.8761,15335.0
2016-05-20 13:25:00,29.71,29.72,29.67,29.69,10275.0,26.8852,26.8942,26.849,26.8671,10275.0
2016-05-20 13:30:00,29.69,29.69,29.59,29.59,27910.0,26.8671,26.8671,26.7766,26.7766,27910.0
2016-05-20 13:35:00,29.59,29.6,29.56,29.57,31643.0,26.7766,26.7857,26.7495,26.7585,31643.0
2016-05-20 13:40:00,29.57,29.6,29.57,29.6,15153.0,26.7585,26.7857,26.7585,26.7857,15153.0
2016-05-20 13:45:00,29.59,29.6,29.56,29.57,15890.0,26.7766,26.7857,26.7495,26.7585,15890.0
2016-05-20 13:50:00,29.57,29.6,29.55,29.6,18701.0,26.7585,26.7857,26.7404,26.7857,18701.0
2016-05-20 13:55:00,29.6,29.65,29.6,29.63,19728.0,26.7857,26.8309,26.7857,26.8128,19728.0
2016-05-20 14:00:00,29.63,29.67,29.62,29.66,10146.0,26.8128,26.849,26.8038,26.8399,10146.0
2016-05-20 14:05:00,29.67,29.67,29.61,29.63,23215.0,26.849,26.849,26.7947,26.8128,23215.0
2016-05-20 14:10:00,29.63,29.66,29.62,29.66,22831.0,26.8128,26.8399,26.8038,26.8399,22831.0
2016-05-20 14:15:00,29.66,29.67,29.65,29.66,18031.0,26.8399,26.849,26.8309,26.8399,18031.0
2016-05-20 14:20:00,29.65,29.73,29.65,29.72,20321.0,26.8309,26.9033,26.8309,26.8942,20321.0
2016-05-20 14:25:00,29.72,29.77,29.72,29.76,18937.0,26.8942,26.9395,26.8942,26.9304,18937.0
2016-05-20 14:30:00,29.76,29.76,29.73,29.75,13026.0,26.9304,26.9304,26.9033,26.9214,13026.0
2016-05-20 14:35:00,29.74,29.77,29.72,29.77,16629.0,26.9123,26.9395,26.8942,26.9395,16629.0
2016-05-20 14:40:00,29.77,29.78,29.76,29.77,16284.0,26.9395,26.9485,26.9304,26.9395,16284.0
2016-05-20 14:45:00,29.78,29.79,29.75,29.76,28398.0,26.9485,26.9576,26.9214,26.9304,28398.0
2016-05-20 14:50:00,29.76,29.76,29.72,29.72,9424.0,26.9304,26.9304,26.8942,26.8942,9424.0
2016-05-20 14:55:00,29.71,29.71,29.67,29.68,26504.0,26.8852,26.8852,26.849,26.858,26504.0
2016-05-20 15:00:00,29.68,29.68,29.62,29.63,15529.0,26.858,26.858,26.8038,26.8128,15529.0
2016-05-20 15:05:00,29.62,29.64,29.59,29.63,20636.0,26.8038,26.8219,26.7766,26.8128,20636.0
2016-05-20 15:10:00,29.63,29.67,29.62,29.66,18132.0,26.8128,26.849,26.8038,26.8399,18132.0
2016-05-20 15:15:00,29.65,29.65,29.6,29.62,17213.0,26.8309,26.8309,26.7857,26.8038,17213.0
2016-05-20 15:20:00,29.62,29.62,29.56,29.58,31549.0,26.8038,26.8038,26.7495,26.7676,31549.0
2016-05-20 15:25:00,29.58,29.61,29.58,29.61,16159.0,26.7676,26.7947,26.7676,26.7947,16159.0
2016-05-20 15:30:00,29.6,29.63,29.6,29.61,20364.0,26.7857,26.8128,26.7857,26.7947,20364.0
2016-05-20 15:35:00,29.62,29.63,29.6,29.62,23483.0,26.8038,26.8128,26.7857,26.8038,23483.0
2016-05-20 15:40:00,29.62,29.65,29.62,29.63,38749.0,26.8038,26.8309,26.8038,26.8128,38749.0
2016-05-20 15:45:00,29.63,29.64,29.62,29.62,56563.0,26.8128,26.8219,26.8038,26.8038,56563.0
2016-05-20 15:50:00,29.63,29.65,29.62,29.65,46529.0,26.8128,26.8309,26.8038,26.8309,46529.0
2016-05-20 15:55:00,29.65,29.71,29.65,29.7,109956.0,26.8309,26.8852,26.8309,26.8761,109956.0
2016-05-23 09:30:00,29.64,29.81,29.64,29.78,29570.0,26.8219,26.9757,26.8219,26.9485,29570.0
2016-05-23 09:35:00,29.75,29.75,29.63,29.73,21251.0,26.9214,26.9214,26.8128,26.9033,21251.0
2016-05-23 09:40:00,29.72,29.8,29.68,29.72,26420.0,26.8942,26.9666,26.858,26.8942,26420.0
2016-05-23 09:45:00,29.71,29.73,29.61,29.61,58614.0,26.8852,26.9033,26.7947,26.7947,58614.0
2016-05-23 09:50:00,29.61,29.63,29.53,29.57,27326.0,26.7947,26.8128,26.7223,26.7585,27326.0
2016-05-23 09:55:00,29.55,29.64,29.5,29.63,19898.0,26.7404,26.8219,26.6952,26.8128,19898.0
2016-05-23 10:00:00,29.64,29.71,29.61,29.7,15046.0,26.8219,26.8852,26.7947,26.8761,15046.0
2016-05-23 10:05:00,29.7,29.7,29.49,29.51,63087.0,26.8761,26.8761,26.6861,26.7042,63087.0
2016-05-23 10:10:00,29.51,29.52,29.43,29.48,45624.0,26.7042,26.7133,26.6318,26.6771,45624.0
2016-05-23 10:15:00,29.47,29.51,29.43,29.51,16154.0,26.668,26.7042,26.6318,26.7042,16154.0
2016-05-23 10:20:00,29.55,29.6,29.55,29.57,14492.0,26.7404,26.7857,26.7404,26.7585,14492.0
2016-05-23 10:25:00,29.57,29.61,29.53,29.53,13131.0,26.7585,26.7947,26.7223,26.7223,13131.0
2016-05-23 10:30:00,29.53,29.54,29.5,29.53,16642.0,26.7223,26.7314,26.6952,26.7223,16642.0
2016-05-23 10:35:00,29.52,29.56,29.5,29.53,11870.0,26.7133,26.7495,26.6952,26.7223,11870.0
2016-05-23 10:40:00,29.53,29.53,29.47,29.49,8590.0,26.7223,26.7223,26.668,26.6861,8590.0
2016-05-23 10:45:00,29.49,29.5,29.44,29.44,11080.0,26.6861,26.6952,26.6409,26.6409,11080.0
2016-05-23 10:50:00,29.44,29.45,29.41,29.44,12300.0,26.6409,26.6499,26.6137,26.6409,12300.0
2016-05-23 10:55:00,29.44,29.46,29.44,29.45,5376.0,26.6409,26.659,26.6409,26.6499,5376.0
2016-05-23 11:00:00,29.45,29.48,29.43,29.48,16850.0,26.6499,26.6771,26.6318,26.6771,16850.0
2016-05-23 11:05:00,29.49,29.49,29.47,29.49,10242.0,26.6861,26.6861,26.668,26.6861,10242.0
2016-05-23 11:10:00,29.5,29.5,29.43,29.43,19320.0,26.6952,26.6952,26.6318,26.6318,19320.0
2016-05-23 11:15:00,29.44,29.45,29.42,29.44,15193.0,26.6409,26.6499,26.6228,26.6409,15193.0
2016-05-23 11:20:00,29.44,29.45,29.4,29.41,14219.0,26.6409,26.6499,26.6047,26.6137,14219.0
2016-05-23 11:25:00,29.4,29.43,29.4,29.41,11007.0,26.6047,26.6318,26.6047,26.6137,11007.0
2016-05-23 11:30:00,29.41,29.42,29.35,29.36,35676.0,26.6137,26.6228,26.5594,26.5685,35676.0
2016-05-23 11:35:00,29.36,29.36,29.3,29.32,17446.0,26.5685,26.5685,26.5142,26.5323,17446.0
2016-05-23 11:40:00,29.32,29.35,29.3,29.3,13697.0,26.5323,26.5594,26.5142,26.5142,13697.0
2016-05-23 11:45:00,29.3,29.33,29.3,29.32,6800.0,26.5142,26.5413,26.5142,26.5323,6800.0
2016-05-23 11:50:00,29.32,29.32,29.29,29.3,13885.0,26.5323,26.5323,26.5051,26.5142,13885.0
2016-05-23 11:55:00,29.3,29.33,29.29,29.33,9087.0,26.5142,26.5413,26.5051,26.5413,9087.0
2016-05-23 12:00:00,29.33,29.34,29.3,29.34,8390.0,26.5413,26.5504,26.5142,26.5504,8390.0
2016-05-23 12:05:00,29.34,29.35,29.33,29.34,5552.0,26.5504,26.5594,26.5413,26.5504,5552.0
2016-05-23 12:10:00,29.34,29.38,29.34,29.38,13472.0,26.5504,26.5866,26.5504,26.5866,13472.0
2016-05-23 12:15:00,29.38,29.4,29.37,29.4,8499.0,26.5866,26.6047,26.5775,26.6047,8499.0
2016-05-23 12:20:00,29.4,29.41,29.38,29.39,19192.0,26.6047,26.6137,26.5866,26.5956,19192.0
2016-05-23 12:25:00,29.38,29.38,29.34,29.37,10262.0,26.5866,26.5866,26.5504,26.5775,10262.0
2016-05-23 12:30:00,29.37,29.37,29.35,29.37,5173.0,26.5775,26.5775,26.5594,26.5775,5173.0
2016-05-23 12:35:00,29.38,29.41,29.37,29.39,8010.0,26.5866,26.6137,26.5775,26.5956,8010.0
2016-05-23 12:40:00,29.39,29.42,29.37,29.42,11690.0,26.5956,26.6228,26.5775,26.6228,11690.0
2016-05-23 12:45:00,29.42,29.45,29.41,29.41,18894.0,26.6228,26.6499,26.6137,26.6137,18894.0
2016-05-23 12:50:00,29.4,29.4,29.38,29.39,10217.0,26.6047,26.6047,26.5866,26.5956,10217.0
2016-05-23 12:55:00,29.39,29.39,29.37,29.38,15406.0,26.5956,26.5956,26.5775,26.5866,15406.0
2016-05-23 13:00:00,29.38,29.44,29.37,29.43,16512.0,26.5866,26.6409,26.5775,26.6318,16512.0
2016-05-23 13:05:00,29.44,29.47,29.44,29.45,12501.0,26.6409,26.668,26.6409,26.6499,12501.0
2016-05-23 13:10:00,29.44,29.46,29.43,29.45,8283.0,26.6409,26.659,26.6318,26.6499,8283.0
2016-05-23 13:15:00,29.46,29.47,29.44,29.45,8770.0,26.659,26.668,26.6409,26.6499,8770.0
2016-05-23 13:20:00,29.45,29.46,29.41,29.41,14694.0,26.6499,26.659,26.6137,26.6137,14694.0
2016-05-23 13:25:00,29.41,29.43,29.39,29.42,21608.0,26.6137,26.6318,26.5956,26.6228,21608.0
2016-05-23 13:30:00,29.42,29.43,29.38,29.39,15346.0,26.6228,26.6318,26.5866,26.5956,15346.0
2016-05-23 13:35:00,29.38,29.39,29.35,29.36,21075.0,26.5866,26.5956,26.5594,26.5685,21075.0
2016-05-23 13:40:00,29.36,29.37,29.32,29.33,25798.0,26.5685,26.5775,26.5323,26.5413,25798.0
2016-05-23 13:45:00,29.33,29.36,29.32,29.34,11867.0,26.5413,26.5685,26.5323,26.5504,11867.0
2016-05-23 13:50:00,29.35,29.37,29.34,29.37,17485.0,26.5594,26.5775,26.5504,26.5775,17485.0
2016-05-23 13:55:00,29.37,29.4,29.36,29.38,15230.0,26.5775,26.6047,26.5685,26.5866,15230.0
2016-05-23 14:00:00,29.39,29.39,29.36,29.37,9319.0,26.5956,26.5956,26.5685,26.5775,9319.0
2016-05-23 14:05:00,29.37,29.38,29.36,29.37,8093.0,26.5775,26.5866,26.5685,26.5775,8093.0
2016-05-23 14:10:00,29.37,29.38,29.36,29.38,6951.0,26.5775,26.5866,26.5685,26.5866,6951.0
2016-05-23 14:15:00,29.38,29.43,29.37,29.43,14225.0,26.5866,26.6318,26.5775,26.6318,14225.0
2016-05-23 14:20:00,29.43,29.43,29.41,29.41,7796.0,26.6318,26.6318,26.6137,26.6137,7796.0
2016-05-23 14:25:00,29.41,29.42,29.37,29.4,26724.0,26.6137,26.6228,26.5775,26.6047,26724.0
2016-05-23 14:30:00,29.4,29.41,29.39,29.41,17119.0,26.6047,26.6137,26.5956,26.6137,17119.0
2016-05-23 14:35:00,29.41,29.41,29.37,29.37,21758.0,26.6137,26.6137,26.5775,26.5775,21758.0
2016-05-23 14:40:00,29.38,29.39,29.37,29.38,8787.0,26.5866,26.5956,26.5775,26.5866,8787.0
2016-05-23 14:45:00,29.38,29.38,29.32,29.34,33429.0,26.5866,26.5866,26.5323,26.5504,33429.0
2016-05-23 14:50:00,29.34,29.35,29.32,29.35,20659.0,26.5504,26.5594,26.5323,26.5594,20659.0
2016-05-23 14:55:00,29.35,29.36,29.32,29.33,14043.0,26.5594,26.5685,26.5323,26.5413,14043.0
2016-05-23 15:00:00,29.33,29.35,29.31,29.32,19391.0,26.5413,26.5594,26.5232,26.5323,19391.0
2016-05-23 15:05:00,29.31,29.33,29.3,29.32,28729.0,26.5232,26.5413,26.5142,26.5323,28729.0
2016-05-23 15:10:00,29.31,29.32,29.27,29.28,23233.0,26.5232,26.5323,26.487,26.4961,23233.0
2016-05-23 15:15:00,29.28,29.29,29.27,29.29,18260.0,26.4961,26.5051,26.487,26.5051,18260.0
2016-05-23 15:20:00,29.29,29.31,29.28,29.31,28765.0,26.5051,26.5232,26.4961,26.5232,28765.0
2016-05-23 15:25:00,29.31,29.33,29.3,29.33,26441.0,26.5232,26.5413,26.5142,26.5413,26441.0
2016-05-23 15:30:00,29.32,29.34,29.32,29.33,32191.0,26.5323,26.5504,26.5323,26.5413,32191.0
2016-05-23 15:35:00,29.32,29.33,29.29,29.31,45847.0,26.5323,26.5413,26.5051,26.5232,45847.0
2016-05-23 15:40:00,29.3,29.32,29.29,29.3,61636.0,26.5142,26.5323,26.5051,26.5142,61636.0
2016-05-23 15:45:00,29.3,29.3,29.27,29.28,60552.0,26.5142,26.5142,26.487,26.4961,60552.0
2016-05-23 15:50:00,29.28,29.29,29.26,29.26,73216.0,26.4961,26.5051,26.478,26.478,73216.0
2016-05-23 15:55:00,29.26,29.26,29.23,29.26,228594.0,26.478,26.478,26.4508,26.478,228594.0
2016-05-24 09:30:00,29.7,29.82,29.55,29.65,91049.0,26.8761,26.9847,26.7404,26.8309,91049.0
2016-05-24 09:35:00,29.65,29.72,29.56,29.67,53928.0,26.8309,26.8942,26.7495,26.849,53928.0
2016-05-24 09:40:00,29.66,29.69,29.58,29.68,74237.0,26.8399,26.8671,26.7676,26.858,74237.0
2016-05-24 09:45:00,29.69,29.7,29.64,29.67,71567.0,26.8671,26.8761,26.8219,26.849,71567.0
2016-05-24 09:50:00,29.67,29.74,29.5,29.73,62248.0,26.849,26.9123,26.6952,26.9033,62248.0
2016-05-24 09:55:00,29.73,29.79,29.73,29.77,18915.0,26.9033,26.9576,26.9033,26.9395,18915.0
2016-05-24 10:00:00,29.79,30.23,29.78,30.22,392235.0,26.9576,27.3558,26.9485,27.3467,392235.0
2016-05-24 10:05:00,30.22,30.31,30.19,30.19,106827.0,27.3467,27.4281,27.3196,27.3196,106827.0
2016-05-24 10:10:00,30.2,30.2,30.04,30.07,157509.0,27.3286,27.3286,27.1838,27.211,157509.0
2016-05-24 10:15:00,30.06,30.08,30.01,30.05,96639.0,27.2019,27.22,27.1567,27.1929,96639.0
2016-05-24 10:20:00,30.05,30.09,30.01,30.09,276206.0,27.1929,27.2291,27.1567,27.2291,276206.0
2016-05-24 10:25:00,30.09,30.19,30.07,30.15,274760.0,27.2291,27.3196,27.211,27.2834,274760.0
2016-05-24 10:30:00,30.15,30.22,30.15,30.2,85767.0,27.2834,27.3467,27.2834,27.3286,85767.0
2016-05-24 10:35:00,30.2,30.2,30.15,30.16,119739.0,27.3286,27.3286,27.2834,27.2924,119739.0
2016-05-24 10:40:00,30.16,30.18,30.09,30.11,88934.0,27.2924,27.3105,27.2291,27.2472,88934.0
2016-05-24 10:45:00,30.11,30.16,30.08,30.08,309814.0,27.2472,27.2924,27.22,27.22,309814.0
2016-05-24 10:50:00,30.08,30.11,30.06,30.09,45428.0,27.22,27.2472,27.2019,27.2291,45428.0
2016-05-24 10:55:00,30.09,30.13,30.07,30.12,71520.0,27.2291,27.2653,27.211,27.2562,71520.0
2016-05-24 11:00:00,30.13,30.27,30.11,30.27,75741.0,27.2653,27.392,27.2472,27.392,75741.0
2016-05-24 11:05:00,30.26,30.27,30.18,30.2,24435.0,27.3829,27.392,27.3105,27.3286,24435.0
2016-05-24 11:10:00,30.2,30.24,30.15,30.17,40735.0,27.3286,27.3648,27.2834,27.3015,40735.0
2016-05-24 11:15:00,30.17,30.22,30.15,30.19,96068.0,27.3015,27.3467,27.2834,27.3196,96068.0
2016-05-24 11:20:00,30.2,30.31,30.19,30.31,32012.0,27.3286,27.4281,27.3196,27.4281,32012.0
2016-05-24 11:25:00,30.31,30.35,30.29,30.33,31808.0,27.4281,27.4643,27.41,27.4462,31808.0
2016-05-24 11:30:00,30.33,30.36,30.25,30.35,39815.0,27.4462,27.4734,27.3739,27.4643,39815.0
2016-05-24 11:35:00,30.34,30.37,30.31,30.36,59646.0,27.4553,27.4824,27.4281,27.4734,59646.0
2016-05-24 11:40:00,30.35,30.37,30.33,30.35,83816.0,27.4643,27.4824,27.4462,27.4643,83816.0
2016-05-24 11:45:00,30.35,30.44,30.34,30.43,50560.0,27.4643,27.5458,27.4553,27.5367,50560.0
2016-05-24 11:50:00,30.43,30.5,30.42,30.46,105359.0,27.5367,27.6001,27.5277,27.5639,105359.0
2016-05-24 11:55:00,30.46,30.5,30.44,30.46,42076.0,27.5639,27.6001,27.5458,27.5639,42076.0
2016-05-24 12:00:00,30.47,30.53,30.45,30.5,43817.0,27.5729,27.6272,27.5548,27.6001,43817.0
2016-05-24 12:05:00,30.5,30.55,30.49,30.53,35402.0,27.6001,27.6453,27.591,27.6272,35402.0
2016-05-24 12:10:00,30.54,30.55,30.49,30.5,53834.0,27.6363,27.6453,27.591,27.6001,53834.0
2016-05-24 12:15:00,30.49,30.52,30.49,30.51,45185.0,27.591,27.6182,27.591,27.6091,45185.0
2016-05-24 12:20:00,30.52,30.54,30.49,30.52,33271.0,27.6182,27.6363,27.591,27.6182,33271.0
2016-05-24 12:25:00,30.53,30.55,30.5,30.5,95797.0,27.6272,27.6453,27.6001,27.6001,95797.0
2016-05-24 12:30:00,30.51,30.54,30.49,30.52,31258.0,27.6091,27.6363,27.591,27.6182,31258.0
2016-05-24 12:35:00,30.53,30.56,30.52,30.55,28483.0,27.6272,27.6544,27.6182,27.6453,28483.0
2016-05-24 12:40:00,30.54,30.62,30.54,30.61,39225.0,27.6363,27.7087,27.6363,27.6996,39225.0
2016-05-24 12:45:00,30.61,30.61,30.55,30.57,26919.0,27.6996,27.6996,27.6453,27.6634,26919.0
2016-05-24 12:50:00,30.57,30.59,30.54,30.56,27619.0,27.6634,27.6815,27.6363,27.6544,27619.0
2016-05-24 12:55:00,30.57,30.57,30.54,30.54,22598.0,27.6634,27.6634,27.6363,27.6363,22598.0
2016-05-24 13:00:00,30.55,30.56,30.5,30.52,39440.0,27.6453,27.6544,27.6001,27.6182,39440.0
2016-05-24 13:05:00,30.52,30.54,30.49,30.54,112195.0,27.6182,27.6363,27.591,27.6363,112195.0
2016-05-24 13:10:00,30.54,30.59,30.54,30.58,50673.0,27.6363,27.6815,27.6363,27.6725,50673.0
2016-05-24 13:15:00,30.58,30.6,30.56,30.56,21559.0,27.6725,27.6906,27.6544,27.6544,21559.0
2016-05-24 13:20:00,30.56,30.56,30.54,30.54,23005.0,27.6544,27.6544,27.6363,27.6363,23005.0
2016-05-24 13:25:00,30.55,30.56,30.53,30.53,22499.0,27.6453,27.6544,27.6272,27.6272,22499.0
2016-05-24 13:30:00,30.54,30.54,30.49,30.51,39799.0,27.6363,27.6363,27.591,27.6091,39799.0
2016-05-24 13:35:00,30.51,30.52,30.51,30.51,12244.0,27.6091,27.6182,27.6091,27.6091,12244.0
2016-05-24 13:40:00,30.52,30.54,30.5,30.5,25812.0,27.6182,27.6363,27.6001,27.6001,25812.0
2016-05-24 13:45:00,30.51,30.53,30.5,30.53,18127.0,27.6091,27.6272,27.6001,27.6272,18127.0
2016-05-24 13:50:00,30.53,30.53,30.49,30.52,31353.0,27.6272,27.6272,27.591,27.6182,31353.0
2016-05-24 13:55:00,30.51,30.51,30.49,30.5,29310.0,27.6091,27.6091,27.591,27.6001,29310.0
2016-05-24 14:00:00,30.5,30.51,30.49,30.49,60359.0,27.6001,27.6091,27.591,27.591,60359.0
2016-05-24 14:05:00,30.49,30.51,30.47,30.49,36314.0,27.591,27.6091,27.5729,27.591,36314.0
2016-05-24 14:10:00,30.49,30.51,30.49,30.51,18397.0,27.591,27.6091,27.591,27.6091,18397.0
2016-05-24 14:15:00,30.51,30.59,30.51,30.59,51602.0,27.6091,27.6815,27.6091,27.6815,51602.0
2016-05-24 14:20:00,30.58,30.59,30.55,30.57,27916.0,27.6725,27.6815,27.6453,27.6634,27916.0
2016-05-24 14:25:00,30.58,30.61,30.57,30.6,31611.0,27.6725,27.6996,27.6634,27.6906,31611.0
2016-05-24 14:30:00,30.59,30.6,30.51,30.52,51201.0,27.6815,27.6906,27.6091,27.6182,51201.0
2016-05-24 14:35:00,30.52,30.52,30.49,30.52,50992.0,27.6182,27.6182,27.591,27.6182,50992.0
2016-05-24 14:40:00,30.52,30.55,30.5,30.5,59200.0,27.6182,27.6453,27.6001,27.6001,59200.0
2016-05-24 14:45:00,30.51,30.55,30.5,30.54,35924.0,27.6091,27.6453,27.6001,27.6363,35924.0
2016-05-24 14:50:00,30.54,30.57,30.5,30.51,48446.0,27.6363,27.6634,27.6001,27.6091,48446.0
2016-05-24 14:55:00,30.51,30.52,30.49,30.5,39413.0,27.6091,27.6182,27.591,27.6001,39413.0
2016-05-24 15:00:00,30.5,30.53,30.49,30.51,57057.0,27.6001,27.6272,27.591,27.6091,57057.0
2016-05-24 15:05:00,30.51,30.51,30.49,30.51,43201.0,27.6091,27.6091,27.591,27.6091,43201.0
2016-05-24 15:10:00,30.52,30.53,30.49,30.51,55722.0,27.6182,27.6272,27.591,27.6091,55722.0
2016-05-24 15:15:00,30.52,30.57,30.51,30.56,36445.0,27.6182,27.6634,27.6091,27.6544,36445.0
2016-05-24 15:20:00,30.56,30.59,30.53,30.57,45825.0,27.6544,27.6815,27.6272,27.6634,45825.0
2016-05-24 15:25:00,30.57,30.58,30.51,30.56,73273.0,27.6634,27.6725,27.6091,27.6544,73273.0
2016-05-24 15:30:00,30.56,30.57,30.5,30.51,78743.0,27.6544,27.6634,27.6001,27.6091,78743.0
2016-05-24 15:35:00,30.5,30.51,30.48,30.51,79529.0,27.6001,27.6091,27.582,27.6091,79529.0
2016-05-24 15:40:00,30.51,30.53,30.49,30.52,101028.0,27.6091,27.6272,27.591,27.6182,101028.0
2016-05-24 15:45:00,30.52,30.52,30.48,30.48,125778.0,27.6182,27.6182,27.582,27.582,125778.0
2016-05-24 15:50:00,30.49,30.49,30.46,30.47,173701.0,27.591,27.591,27.5639,27.5729,173701.0
2016-05-24 15:55:00,30.47,30.51,30.46,30.49,211032.0,27.5729,27.6091,27.5639,27.591,211032.0
2016-05-25 09:30:00,30.69,30.79,30.58,30.65,112784.0,27.772,27.8625,27.6725,27.7358,112784.0
2016-05-25 09:35:00,30.65,30.7,30.6,30.69,70165.0,27.7358,27.7811,27.6906,27.772,70165.0
2016-05-25 09:40:00,30.68,30.83,30.68,30.82,51493.0,27.763,27.8987,27.763,27.8897,51493.0
2016-05-25 09:45:00,30.87,30.9,30.68,30.7,58328.0,27.9349,27.9621,27.763,27.7811,58328.0
2016-05-25 09:50:00,30.7,30.75,30.66,30.69,57200.0,27.7811,27.8263,27.7449,27.772,57200.0
2016-05-25 09:55:00,30.68,30.76,30.65,30.75,24483.0,27.763,27.8354,27.7358,27.8263,24483.0
2016-05-25 10:00:00,30.75,30.82,30.74,30.8,47806.0,27.8263,27.8897,27.8173,27.8716,47806.0
2016-05-25 10:05:00,30.8,30.81,30.73,30.73,26756.0,27.8716,27.8806,27.8082,27.8082,26756.0
2016-05-25 10:10:00,30.73,30.78,30.7,30.75,25258.0,27.8082,27.8535,27.7811,27.8263,25258.0
2016-05-25 10:15:00,30.76,30.76,30.7,30.71,11824.0,27.8354,27.8354,27.7811,27.7901,11824.0
2016-05-25 10:20:00,30.71,30.79,30.69,30.78,41504.0,27.7901,27.8625,27.772,27.8535,41504.0
2016-05-25 10:25:00,30.78,30.81,30.77,30.79,42170.0,27.8535,27.8806,27.8444,27.8625,42170.0
2016-05-25 10:30:00,30.78,30.82,30.76,30.82,50823.0,27.8535,27.8897,27.8354,27.8897,50823.0
2016-05-25 10:35:00,30.82,30.84,30.8,30.83,54183.0,27.8897,27.9078,27.8716,27.8987,54183.0
2016-05-25 10:40:00,30.82,30.84,30.76,30.77,65554.0,27.8897,27.9078,27.8354,27.8444,65554.0
2016-05-25 10:45:00,30.77,30.78,30.74,30.75,49132.0,27.8444,27.8535,27.8173,27.8263,49132.0
2016-05-25 10:50:00,30.75,30.77,30.73,30.75,61533.0,27.8263,27.8444,27.8082,27.8263,61533.0
2016-05-25 10:55:00,30.75,30.75,30.68,30.7,51220.0,27.8263,27.8263,27.763,27.7811,51220.0
2016-05-25 11:00:00,30.71,30.75,30.7,30.72,16990.0,27.7901,27.8263,27.7811,27.7992,16990.0
2016-05-25 11:05:00,30.72,30.73,30.63,30.64,44679.0,27.7992,27.8082,27.7177,27.7268,44679.0
2016-05-25 11:10:00,30.64,30.67,30.57,30.57,14681.0,27.7268,27.7539,27.6634,27.6634,14681.0
2016-05-25 11:15:00,30.57,30.64,30.57,30.6,91911.0,27.6634,27.7268,27.6634,27.6906,91911.0
2016-05-25 11:20:00,30.6,30.6,30.54,30.55,43492.0,27.6906,27.6906,27.6363,27.6453,43492.0
2016-05-25 11:25:00,30.55,30.57,30.53,30.55,60685.0,27.6453,27.6634,27.6272,27.6453,60685.0
2016-05-25 11:30:00,30.55,30.57,30.54,30.55,29309.0,27.6453,27.6634,27.6363,27.6453,29309.0
2016-05-25 11:35:00,30.56,30.6,30.55,30.55,64102.0,27.6544,27.6906,27.6453,27.6453,64102.0
2016-05-25 11:40:00,30.55,30.57,30.54,30.55,27856.0,27.6453,27.6634,27.6363,27.6453,27856.0
2016-05-25 11:45:00,30.55,30.59,30.54,30.57,21051.0,27.6453,27.6815,27.6363,27.6634,21051.0
2016-05-25 11:50:00,30.56,30.61,30.56,30.57,13923.0,27.6544,27.6996,27.6544,27.6634,13923.0
2016-05-25 11:55:00,30.57,30.6,30.55,30.58,9854.0,27.6634,27.6906,27.6453,27.6725,9854.0
2016-05-25 12:00:00,30.59,30.59,30.55,30.56,18366.0,27.6815,27.6815,27.6453,27.6544,18366.0
2016-05-25 12:05:00,30.57,30.57,30.54,30.55,15843.0,27.6634,27.6634,27.6363,27.6453,15843.0
2016-05-25 12:10:00,30.55,30.57,30.54,30.55,15649.0,27.6453,27.6634,27.6363,27.6453,15649.0
2016-05-25 12:15:00,30.55,30.57,30.53,30.54,40228.0,27.6453,27.6634,27.6272,27.6363,40228.0
2016-05-25 12:20:00,30.54,30.55,30.52,30.55,21465.0,27.6363,27.6453,27.6182,27.6453,21465.0
2016-05-25 12:25:00,30.55,30.55,30.49,30.49,22914.0,27.6453,27.6453,27.591,27.591,22914.0
2016-05-25 12:30:00,30.49,30.52,30.48,30.49,11403.0,27.591,27.6182,27.582,27.591,11403.0
2016-05-25 12:35:00,30.49,30.53,30.47,30.52,15708.0,27.591,27.6272,27.5729,27.6182,15708.0
2016-05-25 12:40:00,30.52,30.52,30.48,30.48,14876.0,27.6182,27.6182,27.582,27.582,14876.0
2016-05-25 12:45:00,30.49,30.55,30.46,30.55,32693.0,27.591,27.6453,27.5639,27.6453,32693.0
2016-05-25 12:50:00,30.56,30.56,30.54,30.55,14461.0,27.6544,27.6544,27.6363,27.6453,14461.0
2016-05-25 12:55:00,30.55,30.57,30.55,30.56,8693.0,27.6453,27.6634,27.6453,27.6544,8693.0
2016-05-25 13:00:00,30.57,30.62,30.57,30.61,12771.0,27.6634,27.7087,27.6634,27.6996,12771.0
2016-05-25 13:05:00,30.61,30.65,30.61,30.61,16002.0,27.6996,27.7358,27.6996,27.6996,16002.0
2016-05-25 13:10:00,30.6,30.6,30.58,30.6,11978.0,27.6906,27.6906,27.6725,27.6906,11978.0
2016-05-25 13:15:00,30.61,30.64,30.61,30.62,11286.0,27.6996,27.7268,27.6996,27.7087,11286.0
2016-05-25 13:20:00,30.61,30.62,30.58,30.62,15203.0,27.6996,27.7087,27.6725,27.7087,15203.0
2016-05-25 13:25:00,30.61,30.62,30.57,30.6,19266.0,27.6996,27.7087,27.6634,27.6906,19266.0
2016-05-25 13:30:00,30.6,30.61,30.59,30.59,10864.0,27.6906,27.6996,27.6815,27.6815,10864.0
2016-05-25 13:35:00,30.6,30.6,30.55,30.58,12353.0,27.6906,27.6906,27.6453,27.6725,12353.0
2016-05-25 13:40:00,30.57,30.6,30.56,30.6,13459.0,27.6634,27.6906,27.6544,27.6906,13459.0
2016-05-25 13:45:00,30.6,30.6,30.55,30.55,12299.0,27.6906,27.6906,27.6453,27.6453,12299.0
2016-05-25 13:50:00,30.55,30.57,30.53,30.53,22768.0,27.6453,27.6634,27.6272,27.6272,22768.0
2016-05-25 13:55:00,30.54,30.57,30.52,30.56,21789.0,27.6363,27.6634,27.6182,27.6544,21789.0
2016-05-25 14:00:00,30.57,30.58,30.52,30.53,21865.0,27.6634,27.6725,27.6182,27.6272,21865.0
2016-05-25 14:05:00,30.52,30.53,30.48,30.49,23620.0,27.6182,27.6272,27.582,27.591,23620.0
2016-05-25 14:10:00,30.49,30.53,30.49,30.51,19721.0,27.591,27.6272,27.591,27.6091,19721.0
2016-05-25 14:15:00,30.51,30.54,30.51,30.53,15611.0,27.6091,27.6363,27.6091,27.6272,15611.0
2016-05-25 14:20:00,30.54,30.54,30.5,30.51,36493.0,27.6363,27.6363,27.6001,27.6091,36493.0
2016-05-25 14:25:00,30.51,30.53,30.5,30.53,126820.0,27.6091,27.6272,27.6001,27.6272,126820.0
2016-05-25 14:30:00,30.52,30.57,30.52,30.57,47916.0,27.6182,27.6634,27.6182,27.6634,47916.0
2016-05-25 14:35:00,30.58,30.59,30.56,30.58,22654.0,27.6725,27.6815,27.6544,27.6725,22654.0
2016-05-25 14:40:00,30.58,30.59,30.55,30.58,35652.0,27.6725,27.6815,27.6453,27.6725,35652.0
2016-05-25 14:45:00,30.58,30.61,30.54,30.54,44012.0,27.6725,27.6996,27.6363,27.6363,44012.0
2016-05-25 14:50:00,30.53,30.55,30.5,30.53,26628.0,27.6272,27.6453,27.6001,27.6272,26628.0
2016-05-25 14:55:00,30.53,30.53,30.5,30.51,17057.0,27.6272,27.6272,27.6001,27.6091,17057.0
2016-05-25 15:00:00,30.51,30.51,30.49,30.5,22870.0,27.6091,27.6091,27.591,27.6001,22870.0
2016-05-25 15:05:00,30.5,30.53,30.49,30.53,31323.0,27.6001,27.6272,27.591,27.6272,31323.0
2016-05-25 15:10:00,30.53,30.54,30.5,30.54,46382.0,27.6272,27.6363,27.6001,27.6363,46382.0
2016-05-25 15:15:00,30.54,30.56,30.52,30.53,37590.0,27.6363,27.6544,27.6182,27.6272,37590.0
2016-05-25 15:20:00,30.53,30.57,30.53,30.56,37457.0,27.6272,27.6634,27.6272,27.6544,37457.0
2016-05-25 15:25:00,30.56,30.61,30.56,30.6,43615.0,27.6544,27.6996,27.6544,27.6906,43615.0
2016-05-25 15:30:00,30.6,30.6,30.56,30.56,44606.0,27.6906,27.6906,27.6544,27.6544,44606.0
2016-05-25 15:35:00,30.56,30.56,30.53,30.54,79115.0,27.6544,27.6544,27.6272,27.6363,79115.0
2016-05-25 15:40:00,30.54,30.58,30.53,30.56,46454.0,27.6363,27.6725,27.6272,27.6544,46454.0
2016-05-25 15:45:00,30.56,30.57,30.52,30.55,83804.0,27.6544,27.6634,27.6182,27.6453,83804.0
2016-05-25 15:50:00,30.55,30.57,30.53,30.54,94342.0,27.6453,27.6634,27.6272,27.6363,94342.0
2016-05-25 15:55:00,30.54,30.58,30.53,30.55,193058.0,27.6363,27.6725,27.6272,27.6453,193058.0
2016-05-26 09:30:00,30.57,30.66,30.45,30.56,41991.0,27.6634,27.7449,27.5548,27.6544,41991.0
2016-05-26 09:35:00,30.56,30.57,30.4,30.41,26821.0,27.6544,27.6634,27.5096,27.5186,26821.0
2016-05-26 09:40:00,30.42,30.5,30.38,30.48,34846.0,27.5277,27.6001,27.4915,27.582,34846.0
2016-05-26 09:45:00,30.5,30.51,30.4,30.43,24942.0,27.6001,27.6091,27.5096,27.5367,24942.0
2016-05-26 09:50:00,30.46,30.54,30.46,30.48,13393.0,27.5639,27.6363,27.5639,27.582,13393.0
2016-05-26 09:55:00,30.47,30.55,30.41,30.44,17252.0,27.5729,27.6453,27.5186,27.5458,17252.0
2016-05-26 10:00:00,30.45,30.78,30.45,30.76,135788.0,27.5548,27.8535,27.5548,27.8354,135788.0
2016-05-26 10:05:00,30.76,30.78,30.67,30.71,67636.0,27.8354,27.8535,27.7539,27.7901,67636.0
2016-05-26 10:10:00,30.71,30.73,30.67,30.69,19567.0,27.7901,27.8082,27.7539,27.772,19567.0
2016-05-26 10:15:00,30.69,30.77,30.69,30.77,18794.0,27.772,27.8444,27.772,27.8444,18794.0
2016-05-26 10:20:00,30.77,30.79,30.7,30.73,18928.0,27.8444,27.8625,27.7811,27.8082,18928.0
2016-05-26 10:25:00,30.74,30.76,30.68,30.72,25315.0,27.8173,27.8354,27.763,27.7992,25315.0
2016-05-26 10:30:00,30.71,30.79,30.71,30.77,19388.0,27.7901,27.8625,27.7901,27.8444,19388.0
2016-05-26 10:35:00,30.77,30.77,30.74,30.76,10581.0,27.8444,27.8444,27.8173,27.8354,10581.0
2016-05-26 10:40:00,30.74,30.75,30.7,30.71,13983.0,27.8173,27.8263,27.7811,27.7901,13983.0
2016-05-26 10:45:00,30.72,30.73,30.68,30.7,20918.0,27.7992,27.8082,27.763,27.7811,20918.0
2016-05-26 10:50:00,30.7,30.71,30.67,30.71,28246.0,27.7811,27.7901,27.7539,27.7901,28246.0
2016-05-26 10:55:00,30.7,30.71,30.67,30.68,34934.0,27.7811,27.7901,27.7539,27.763,34934.0
2016-05-26 11:00:00,30.68,30.73,30.68,30.72,32269.0,27.763,27.8082,27.763,27.7992,32269.0
2016-05-26 11:05:00,30.72,30.74,30.7,30.71,29806.0,27.7992,27.8173,27.7811,27.7901,29806.0
2016-05-26 11:10:00,30.72,30.72,30.67,30.69,26201.0,27.7992,27.7992,27.7539,27.772,26201.0
2016-05-26 11:15:00,30.69,30.69,30.65,30.68,15738.0,27.772,27.772,27.7358,27.763,15738.0
2016-05-26 11:20:00,30.68,30.69,30.63,30.64,30372.0,27.763,27.772,27.7177,27.7268,30372.0
2016-05-26 11:25:00,30.63,30.65,30.61,30.64,15630.0,27.7177,27.7358,27.6996,27.7268,15630.0
2016-05-26 11:30:00,30.64,30.65,30.58,30.61,21139.0,27.7268,27.7358,27.6725,27.6996,21139.0
2016-05-26 11:35:00,30.61,30.62,30.57,30.61,12897.0,27.6996,27.7087,27.6634,27.6996,12897.0
2016-05-26 11:40:00,30.61,30.61,30.57,30.58,17549.0,27.6996,27.6996,27.6634,27.6725,17549.0
2016-05-26 11:45:00,30.58,30.59,30.56,30.58,12361.0,27.6725,27.6815,27.6544,27.6725,12361.0
2016-05-26 11:50:00,30.58,30.6,30.56,30.57,13047.0,27.6725,27.6906,27.6544,27.6634,13047.0
2016-05-26 11:55:00,30.57,30.57,30.54,30.55,12094.0,27.6634,27.6634,27.6363,27.6453,12094.0
2016-05-26 12:00:00,30.55,30.58,30.54,30.57,12522.0,27.6453,27.6725,27.6363,27.6634,12522.0
2016-05-26 12:05:00,30.56,30.62,30.56,30.6,16775.0,27.6544,27.7087,27.6544,27.6906,16775.0
2016-05-26 12:10:00,30.61,30.61,30.55,30.55,11032.0,27.6996,27.6996,27.6453,27.6453,11032.0
2016-05-26 12:15:00,30.55,30.56,30.53,30.54,13818.0,27.6453,27.6544,27.6272,27.6363,13818.0
2016-05-26 12:20:00,30.53,30.54,30.51,30.51,5463.0,27.6272,27.6363,27.6091,27.6091,5463.0
2016-05-26 12:25:00,30.52,30.53,30.49,30.51,15312.0,27.6182,27.6272,27.591,27.6091,15312.0
2016-05-26 12:30:00,30.51,30.51,30.49,30.49,13661.0,27.6091,27.6091,27.591,27.591,13661.0
2016-05-26 12:35:00,30.5,30.52,30.48,30.52,16655.0,27.6001,27.6182,27.582,27.6182,16655.0
2016-05-26 12:40:00,30.52,30.54,30.5,30.53,32222.0,27.6182,27.6363,27.6001,27.6272,32222.0
2016-05-26 12:45:00,30.53,30.54,30.51,30.53,13540.0,27.6272,27.6363,27.6091,27.6272,13540.0
2016-05-26 12:50:00,30.53,30.54,30.51,30.51,12367.0,27.6272,27.6363,27.6091,27.6091,12367.0
2016-05-26 12:55:00,30.52,30.53,30.48,30.49,7625.0,27.6182,27.6272,27.582,27.591,7625.0
2016-05-26 13:00:00,30.5,30.5,30.47,30.5,18106.0,27.6001,27.6001,27.5729,27.6001,18106.0
2016-05-26 13:05:00,30.5,30.51,30.48,30.5,11883.0,27.6001,27.6091,27.582,27.6001,11883.0
2016-05-26 13:10:00,30.5,30.5,30.47,30.48,9951.0,27.6001,27.6001,27.5729,27.582,9951.0
2016-05-26 13:15:00,30.49,30.52,30.48,30.51,10949.0,27.591,27.6182,27.582,27.6091,10949.0
2016-05-26 13:20:00,30.51,30.51,30.49,30.51,9017.0,27.6091,27.6091,27.591,27.6091,9017.0
2016-05-26 13:25:00,30.51,30.54,30.51,30.54,9770.0,27.6091,27.6363,27.6091,27.6363,9770.0
2016-05-26 13:30:00,30.53,30.54,30.51,30.53,9717.0,27.6272,27.6363,27.6091,27.6272,9717.0
2016-05-26 13:35:00,30.53,30.55,30.53,30.54,6911.0,27.6272,27.6453,27.6272,27.6363,6911.0
2016-05-26 13:40:00,30.54,30.55,30.53,30.53,7336.0,27.6363,27.6453,27.6272,27.6272,7336.0
2016-05-26 13:45:00,30.53,30.56,30.52,30.55,7013.0,27.6272,27.6544,27.6182,27.6453,7013.0
2016-05-26 13:50:00,30.55,30.55,30.53,30.54,9740.0,27.6453,27.6453,27.6272,27.6363,9740.0
2016-05-26 13:55:00,30.53,30.55,30.53,30.54,16303.0,27.6272,27.6453,27.6272,27.6363,16303.0
2016-05-26 14:00:00,30.55,30.55,30.52,30.52,9251.0,27.6453,27.6453,27.6182,27.6182,9251.0
2016-05-26 14:05:00,30.52,30.56,30.52,30.56,16725.0,27.6182,27.6544,27.6182,27.6544,16725.0
2016-05-26 14:10:00,30.55,30.56,30.54,30.55,9463.0,27.6453,27.6544,27.6363,27.6453,9463.0
2016-05-26 14:15:00,30.54,30.56,30.54,30.54,8823.0,27.6363,27.6544,27.6363,27.6363,8823.0
2016-05-26 14:20:00,30.54,30.56,30.54,30.55,12653.0,27.6363,27.6544,27.6363,27.6453,12653.0
2016-05-26 14:25:00,30.56,30.56,30.51,30.53,22215.0,27.6544,27.6544,27.6091,27.6272,22215.0
2016-05-26 14:30:00,30.53,30.54,30.53,30.53,5968.0,27.6272,27.6363,27.6272,27.6272,5968.0
2016-05-26 14:35:00,30.53,30.54,30.51,30.52,9867.0,27.6272,27.6363,27.6091,27.6182,9867.0
2016-05-26 14:40:00,30.52,30.55,30.51,30.55,34599.0,27.6182,27.6453,27.6091,27.6453,34599.0
2016-05-26 14:45:00,30.55,30.56,30.53,30.53,27053.0,27.6453,27.6544,27.6272,27.6272,27053.0
2016-05-26 14:50:00,30.53,30.54,30.52,30.53,15901.0,27.6272,27.6363,27.6182,27.6272,15901.0
2016-05-26 14:55:00,30.52,30.55,30.52,30.55,22764.0,27.6182,27.6453,27.6182,27.6453,22764.0
2016-05-26 15:00:00,30.55,30.57,30.54,30.56,29448.0,27.6453,27.6634,27.6363,27.6544,29448.0
2016-05-26 15:05:00,30.57,30.59,30.57,30.59,27335.0,27.6634,27.6815,27.6634,27.6815,27335.0
2016-05-26 15:10:00,30.59,30.59,30.58,30.59,9451.0,27.6815,27.6815,27.6725,27.6815,9451.0
2016-05-26 15:15:00,30.59,30.61,30.58,30.61,47838.0,27.6815,27.6996,27.6725,27.6996,47838.0
2016-05-26 15:20:00,30.61,30.65,30.6,30.65,36909.0,27.6996,27.7358,27.6906,27.7358,36909.0
2016-05-26 15:25:00,30.65,30.67,30.65,30.66,55022.0,27.7358,27.7539,27.7358,27.7449,55022.0
2016-05-26 15:30:00,30.67,30.67,30.66,30.67,22721.0,27.7539,27.7539,27.7449,27.7539,22721.0
2016-05-26 15:35:00,30.67,30.68,30.66,30.66,101642.0,27.7539,27.763,27.7449,27.7449,101642.0
2016-05-26 15:40:00,30.67,30.67,30.63,30.64,33146.0,27.7539,27.7539,27.7177,27.7268,33146.0
2016-05-26 15:45:00,30.63,30.65,30.58,30.58,78924.0,27.7177,27.7358,27.6725,27.6725,78924.0
2016-05-26 15:50:00,30.59,30.6,30.58,30.6,67922.0,27.6815,27.6906,27.6725,27.6906,67922.0
2016-05-26 15:55:00,30.59,30.6,30.58,30.58,133196.0,27.6815,27.6906,27.6725,27.6725,133196.0
2016-05-27 09:30:00,30.56,30.76,30.56,30.76,54867.0,27.6544,27.8354,27.6544,27.8354,54867.0
2016-05-27 09:35:00,30.77,30.93,30.75,30.88,33256.0,27.8444,27.9892,27.8263,27.944,33256.0
2016-05-27 09:40:00,30.87,30.92,30.85,30.88,23976.0,27.9349,27.9801,27.9168,27.944,23976.0
2016-05-27 09:45:00,30.88,30.9,30.73,30.75,19409.0,27.944,27.9621,27.8082,27.8263,19409.0
2016-05-27 09:50:00,30.75,30.77,30.69,30.7,15998.0,27.8263,27.8444,27.772,27.7811,15998.0
2016-05-27 09:55:00,30.69,30.77,30.65,30.76,62381.0,27.772,27.8444,27.7358,27.8354,62381.0
2016-05-27 10:00:00,30.76,30.76,30.72,30.75,26516.0,27.8354,27.8354,27.7992,27.8263,26516.0
2016-05-27 10:05:00,30.75,30.76,30.73,30.74,12458.0,27.8263,27.8354,27.8082,27.8173,12458.0
2016-05-27 10:10:00,30.74,30.85,30.74,30.85,25547.0,27.8173,27.9168,27.8173,27.9168,25547.0
2016-05-27 10:15:00,30.85,30.86,30.81,30.84,30411.0,27.9168,27.9259,27.8806,27.9078,30411.0
2016-05-27 10:20:00,30.84,30.85,30.77,30.77,30699.0,27.9078,27.9168,27.8444,27.8444,30699.0
2016-05-27 10:25:00,30.77,30.8,30.75,30.75,12099.0,27.8444,27.8716,27.8263,27.8263,12099.0
2016-05-27 10:30:00,30.75,30.78,30.74,30.78,17431.0,27.8263,27.8535,27.8173,27.8535,17431.0
2016-05-27 10:35:00,30.79,30.8,30.75,30.8,15550.0,27.8625,27.8716,27.8263,27.8716,15550.0
2016-05-27 10:40:00,30.8,30.82,30.78,30.82,15428.0,27.8716,27.8897,27.8535,27.8897,15428.0
2016-05-27 10:45:00,30.82,30.83,30.75,30.77,14867.0,27.8897,27.8987,27.8263,27.8444,14867.0
2016-05-27 10:50:00,30.76,30.76,30.69,30.69,18936.0,27.8354,27.8354,27.772,27.772,18936.0
2016-05-27 10:55:00,30.69,30.7,30.67,30.67,18257.0,27.772,27.7811,27.7539,27.7539,18257.0
2016-05-27 11:00:00,30.67,30.71,30.66,30.7,14429.0,27.7539,27.7901,27.7449,27.7811,14429.0
2016-05-27 11:05:00,30.7,30.7,30.64,30.66,18510.0,27.7811,27.7811,27.7268,27.7449,18510.0
2016-05-27 11:10:00,30.66,30.66,30.62,30.63,16197.0,27.7449,27.7449,27.7087,27.7177,16197.0
2016-05-27 11:15:00,30.64,30.66,30.62,30.65,11246.0,27.7268,27.7449,27.7087,27.7358,11246.0
2016-05-27 11:20:00,30.66,30.66,30.61,30.64,37041.0,27.7449,27.7449,27.6996,27.7268,37041.0
2016-05-27 11:25:00,30.64,30.67,30.63,30.66,16211.0,27.7268,27.7539,27.7177,27.7449,16211.0
2016-05-27 11:30:00,30.66,30.7,30.66,30.68,16045.0,27.7449,27.7811,27.7449,27.763,16045.0
2016-05-27 11:35:00,30.68,30.71,30.68,30.7,14142.0,27.763,27.7901,27.763,27.7811,14142.0
2016-05-27 11:40:00,30.69,30.69,30.65,30.66,21458.0,27.772,27.772,27.7358,27.7449,21458.0
2016-05-27 11:45:00,30.66,30.7,30.65,30.68,16197.0,27.7449,27.7811,27.7358,27.763,16197.0
2016-05-27 11:50:00,30.67,30.72,30.66,30.72,16115.0,27.7539,27.7992,27.7449,27.7992,16115.0
2016-05-27 11:55:00,30.72,30.74,30.71,30.74,17107.0,27.7992,27.8173,27.7901,27.8173,17107.0
2016-05-27 12:00:00,30.74,30.76,30.71,30.71,30002.0,27.8173,27.8354,27.7901,27.7901,30002.0
2016-05-27 12:05:00,30.71,30.71,30.69,30.7,29531.0,27.7901,27.7901,27.772,27.7811,29531.0
2016-05-27 12:10:00,30.69,30.7,30.64,30.64,84883.0,27.772,27.7811,27.7268,27.7268,84883.0
2016-05-27 12:15:00,30.64,30.69,30.64,30.67,25255.0,27.7268,27.772,27.7268,27.7539,25255.0
2016-05-27 12:20:00,30.67,30.69,30.65,30.68,38497.0,27.7539,27.772,27.7358,27.763,38497.0
2016-05-27 12:25:00,30.69,30.69,30.66,30.68,18164.0,27.772,27.772,27.7449,27.763,18164.0
2016-05-27 12:30:00,30.69,30.7,30.68,30.68,14384.0,27.772,27.7811,27.763,27.763,14384.0
2016-05-27 12:35:00,30.69,30.7,30.67,30.68,17520.0,27.772,27.7811,27.7539,27.763,17520.0
2016-05-27 12:40:00,30.69,30.71,30.68,30.7,17423.0,27.772,27.7901,27.763,27.7811,17423.0
2016-05-27 12:45:00,30.7,30.71,30.69,30.7,13864.0,27.7811,27.7901,27.772,27.7811,13864.0
2016-05-27 12:50:00,30.7,30.7,30.66,30.69,28895.0,27.7811,27.7811,27.7449,27.772,28895.0
2016-05-27 12:55:00,30.69,30.7,30.67,30.7,11973.0,27.772,27.7811,27.7539,27.7811,11973.0
2016-05-27 13:00:00,30.7,30.7,30.67,30.68,11997.0,27.7811,27.7811,27.7539,27.763,11997.0
2016-05-27 13:05:00,30.68,30.69,30.67,30.68,10135.0,27.763,27.772,27.7539,27.763,10135.0
2016-05-27 13:10:00,30.68,30.68,30.66,30.67,18990.0,27.763,27.763,27.7449,27.7539,18990.0
2016-05-27 13:15:00,30.66,30.71,30.66,30.68,18572.0,27.7449,27.7901,27.7449,27.763,18572.0
2016-05-27 13:20:00,30.68,30.68,30.66,30.66,23085.0,27.763,27.763,27.7449,27.7449,23085.0
2016-05-27 13:25:00,30.66,30.67,30.64,30.65,12361.0,27.7449,27.7539,27.7268,27.7358,12361.0
2016-05-27 13:30:00,30.65,30.66,30.65,30.66,10608.0,27.7358,27.7449,27.7358,27.7449,10608.0
2016-05-27 13:35:00,30.65,30.66,30.61,30.62,37717.0,27.7358,27.7449,27.6996,27.7087,37717.0
2016-05-27 13:40:00,30.61,30.66,30.59,30.65,13280.0,27.6996,27.7449,27.6815,27.7358,13280.0
2016-05-27 13:45:00,30.66,30.66,30.61,30.61,9200.0,27.7449,27.7449,27.6996,27.6996,9200.0
2016-05-27 13:50:00,30.6,30.61,30.57,30.61,16615.0,27.6906,27.6996,27.6634,27.6996,16615.0
2016-05-27 13:55:00,30.6,30.62,30.59,30.6,15057.0,27.6906,27.7087,27.6815,27.6906,15057.0
2016-05-27 14:00:00,30.6,30.61,30.54,30.54,23848.0,27.6906,27.6996,27.6363,27.6363,23848.0
2016-05-27 14:05:00,30.55,30.59,30.53,30.59,15540.0,27.6453,27.6815,27.6272,27.6815,15540.0
2016-05-27 14:10:00,30.58,30.62,30.58,30.62,15683.0,27.6725,27.7087,27.6725,27.7087,15683.0
2016-05-27 14:15:00,30.62,30.62,30.59,30.59,58901.0,27.7087,27.7087,27.6815,27.6815,58901.0
2016-05-27 14:20:00,30.59,30.61,30.59,30.61,22541.0,27.6815,27.6996,27.6815,27.6996,22541.0
2016-05-27 14:25:00,30.62,30.62,30.59,30.6,37640.0,27.7087,27.7087,27.6815,27.6906,37640.0
2016-05-27 14:30:00,30.6,30.62,30.59,30.61,12413.0,27.6906,27.7087,27.6815,27.6996,12413.0
2016-05-27 14:35:00,30.61,30.61,30.58,30.59,12381.0,27.6996,27.6996,27.6725,27.6815,12381.0
2016-05-27 14:40:00,30.59,30.61,30.58,30.59,8445.0,27.6815,27.6996,27.6725,27.6815,8445.0
2016-05-27 14:45:00,30.6,30.6,30.56,30.59,21598.0,27.6906,27.6906,27.6544,27.6815,21598.0
2016-05-27 14:50:00,30.59,30.6,30.58,30.6,8288.0,27.6815,27.6906,27.6725,27.6906,8288.0
2016-05-27 14:55:00,30.6,30.61,30.57,30.57,19681.0,27.6906,27.6996,27.6634,27.6634,19681.0
2016-05-27 15:00:00,30.58,30.59,30.55,30.57,19042.0,27.6725,27.6815,27.6453,27.6634,19042.0
2016-05-27 15:05:00,30.57,30.59,30.57,30.58,9236.0,27.6634,27.6815,27.6634,27.6725,9236.0
2016-05-27 15:10:00,30.59,30.59,30.56,30.56,9779.0,27.6815,27.6815,27.6544,27.6544,9779.0
2016-05-27 15:15:00,30.56,30.57,30.55,30.56,13824.0,27.6544,27.6634,27.6453,27.6544,13824.0
2016-05-27 15:20:00,30.57,30.57,30.53,30.56,30098.0,27.6634,27.6634,27.6272,27.6544,30098.0
2016-05-27 15:25:00,30.56,30.57,30.53,30.54,49170.0,27.6544,27.6634,27.6272,27.6363,49170.0
2016-05-27 15:30:00,30.55,30.58,30.54,30.55,27317.0,27.6453,27.6725,27.6363,27.6453,27317.0
2016-05-27 15:35:00,30.55,30.58,30.54,30.57,36391.0,27.6453,27.6725,27.6363,27.6634,36391.0
2016-05-27 15:40:00,30.57,30.61,30.56,30.59,33622.0,27.6634,27.6996,27.6544,27.6815,33622.0
2016-05-27 15:45:00,30.6,30.61,30.57,30.58,62672.0,27.6906,27.6996,27.6634,27.6725,62672.0
2016-05-27 15:50:00,30.58,30.58,30.55,30.58,95966.0,27.6725,27.6725,27.6453,27.6725,95966.0
2016-05-27 15:55:00,30.58,30.59,30.53,30.57,304543.0,27.6725,27.6815,27.6272,27.6634,304543.0
2016-05-31 09:30:00,30.63,30.63,30.46,30.53,75442.0,27.7177,27.7177,27.5639,27.6272,75442.0
2016-05-31 09:35:00,30.54,30.54,30.46,30.49,24019.0,27.6363,27.6363,27.5639,27.591,24019.0
2016-05-31 09:40:00,30.49,30.51,30.44,30.49,20768.0,27.591,27.6091,27.5458,27.591,20768.0
2016-05-31 09:45:00,30.48,30.54,30.47,30.53,16194.0,27.582,27.6363,27.5729,27.6272,16194.0
2016-05-31 09:50:00,30.53,30.58,30.5,30.55,17520.0,27.6272,27.6725,27.6001,27.6453,17520.0
2016-05-31 09:55:00,30.56,30.57,30.48,30.48,16705.0,27.6544,27.6634,27.582,27.582,16705.0
2016-05-31 10:00:00,30.49,30.56,30.49,30.56,29486.0,27.591,27.6544,27.591,27.6544,29486.0
2016-05-31 10:05:00,30.55,30.6,30.53,30.53,15457.0,27.6453,27.6906,27.6272,27.6272,15457.0
2016-05-31 10:10:00,30.54,30.54,30.47,30.5,17174.0,27.6363,27.6363,27.5729,27.6001,17174.0
2016-05-31 10:15:00,30.5,30.53,30.48,30.5,25253.0,27.6001,27.6272,27.582,27.6001,25253.0
2016-05-31 10:20:00,30.49,30.49,30.39,30.41,20729.0,27.591,27.591,27.5005,27.5186,20729.0
2016-05-31 10:25:00,30.41,30.43,30.32,30.34,40800.0,27.5186,27.5367,27.4372,27.4553,40800.0
2016-05-31 10:30:00,30.35,30.38,30.33,30.34,28888.0,27.4643,27.4915,27.4462,27.4553,28888.0
2016-05-31 10:35:00,30.33,30.39,30.33,30.38,17354.0,27.4462,27.5005,27.4462,27.4915,17354.0
2016-05-31 10:40:00,30.37,30.4,30.35,30.4,15947.0,27.4824,27.5096,27.4643,27.5096,15947.0
2016-05-31 10:45:00,30.4,30.48,30.39,30.48,27758.0,27.5096,27.582,27.5005,27.582,27758.0
2016-05-31 10:50:00,30.48,30.52,30.47,30.49,20043.0,27.582,27.6182,27.5729,27.591,20043.0
2016-05-31 10:55:00,30.5,30.51,30.46,30.51,7183.0,27.6001,27.6091,27.5639,27.6091,7183.0
2016-05-31 11:00:00,30.5,30.51,30.46,30.49,13950.0,27.6001,27.6091,27.5639,27.591,13950.0
2016-05-31 11:05:00,30.5,30.55,30.49,30.53,13619.0,27.6001,27.6453,27.591,27.6272,13619.0
2016-05-31 11:10:00,30.54,30.54,30.48,30.49,57935.0,27.6363,27.6363,27.582,27.591,57935.0
2016-05-31 11:15:00,30.49,30.5,30.48,30.5,11184.0,27.591,27.6001,27.582,27.6001,11184.0
2016-05-31 11:20:00,30.5,30.54,30.49,30.51,34587.0,27.6001,27.6363,27.591,27.6091,34587.0
2016-05-31 11:25:00,30.51,30.52,30.5,30.5,26800.0,27.6091,27.6182,27.6001,27.6001,26800.0
2016-05-31 11:30:00,30.49,30.51,30.46,30.47,16743.0,27.591,27.6091,27.5639,27.5729,16743.0
2016-05-31 11:35:00,30.48,30.5,30.46,30.5,16779.0,27.582,27.6001,27.5639,27.6001,16779.0
2016-05-31 11:40:00,30.5,30.51,30.48,30.51,21122.0,27.6001,27.6091,27.582,27.6091,21122.0
2016-05-31 11:45:00,30.52,30.52,30.48,30.49,27748.0,27.6182,27.6182,27.582,27.591,27748.0
2016-05-31 11:50:00,30.48,30.5,30.47,30.47,8180.0,27.582,27.6001,27.5729,27.5729,8180.0
2016-05-31 11:55:00,30.47,30.47,30.41,30.42,8883.0,27.5729,27.5729,27.5186,27.5277,8883.0
2016-05-31 12:00:00,30.42,30.46,30.42,30.46,14152.0,27.5277,27.5639,27.5277,27.5639,14152.0
2016-05-31 12:05:00,30.47,30.47,30.42,30.44,39624.0,27.5729,27.5729,27.5277,27.5458,39624.0
2016-05-31 12:10:00,30.44,30.48,30.42,30.47,24217.0,27.5458,27.582,27.5277,27.5729,24217.0
2016-05-31 12:15:00,30.48,30.48,30.45,30.47,18498.0,27.582,27.582,27.5548,27.5729,18498.0
2016-05-31 12:20:00,30.47,30.5,30.47,30.5,10615.0,27.5729,27.6001,27.5729,27.6001,10615.0
2016-05-31 12:25:00,30.49,30.54,30.49,30.51,21065.0,27.591,27.6363,27.591,27.6091,21065.0
2016-05-31 12:30:00,30.51,30.52,30.51,30.52,8530.0,27.6091,27.6182,27.6091,27.6182,8530.0
2016-05-31 12:35:00,30.52,30.53,30.49,30.51,67392.0,27.6182,27.6272,27.591,27.6091,67392.0
2016-05-31 12:40:00,30.5,30.52,30.49,30.5,18677.0,27.6001,27.6182,27.591,27.6001,18677.0
2016-05-31 12:45:00,30.5,30.53,30.5,30.5,19702.0,27.6001,27.6272,27.6001,27.6001,19702.0
2016-05-31 12:50:00,30.5,30.53,30.5,30.53,20233.0,27.6001,27.6272,27.6001,27.6272,20233.0
2016-05-31 12:55:00,30.53,30.53,30.49,30.51,25168.0,27.6272,27.6272,27.591,27.6091,25168.0
2016-05-31 13:00:00,30.51,30.52,30.5,30.51,11876.0,27.6091,27.6182,27.6001,27.6091,11876.0
2016-05-31 13:05:00,30.51,30.52,30.48,30.49,13654.0,27.6091,27.6182,27.582,27.591,13654.0
2016-05-31 13:10:00,30.48,30.52,30.48,30.51,20971.0,27.582,27.6182,27.582,27.6091,20971.0
2016-05-31 13:15:00,30.51,30.51,30.48,30.51,60758.0,27.6091,27.6091,27.582,27.6091,60758.0
2016-05-31 13:20:00,30.51,30.53,30.5,30.52,20843.0,27.6091,27.6272,27.6001,27.6182,20843.0
2016-05-31 13:25:00,30.52,30.53,30.5,30.52,31299.0,27.6182,27.6272,27.6001,27.6182,31299.0
2016-05-31 13:30:00,30.53,30.54,30.52,30.53,13066.0,27.6272,27.6363,27.6182,27.6272,13066.0
2016-05-31 13:35:00,30.53,30.57,30.52,30.56,16005.0,27.6272,27.6634,27.6182,27.6544,16005.0
2016-05-31 13:40:00,30.55,30.58,30.55,30.58,11156.0,27.6453,27.6725,27.6453,27.6725,11156.0
2016-05-31 13:45:00,30.58,30.59,30.57,30.57,17378.0,27.6725,27.6815,27.6634,27.6634,17378.0
2016-05-31 13:50:00,30.58,30.64,30.57,30.61,52088.0,27.6725,27.7268,27.6634,27.6996,52088.0
2016-05-31 13:55:00,30.6,30.63,30.6,30.62,28062.0,27.6906,27.7177,27.6906,27.7087,28062.0
2016-05-31 14:00:00,30.63,30.63,30.55,30.57,29935.0,27.7177,27.7177,27.6453,27.6634,29935.0
2016-05-31 14:05:00,30.57,30.57,30.52,30.54,34492.0,27.6634,27.6634,27.6182,27.6363,34492.0
2016-05-31 14:10:00,30.54,30.54,30.48,30.52,33009.0,27.6363,27.6363,27.582,27.6182,33009.0
2016-05-31 14:15:00,30.52,30.57,30.51,30.55,84404.0,27.6182,27.6634,27.6091,27.6453,84404.0
2016-05-31 14:20:00,30.55,30.62,30.55,30.59,51182.0,27.6453,27.7087,27.6453,27.6815,51182.0
2016-05-31 14:25:00,30.59,30.64,30.58,30.62,88748.0,27.6815,27.7268,27.6725,27.7087,88748.0
2016-05-31 14:30:00,30.61,30.64,30.6,30.64,32759.0,27.6996,27.7268,27.6906,27.7268,32759.0
2016-05-31 14:35:00,30.64,30.64,30.61,30.64,73221.0,27.7268,27.7268,27.6996,27.7268,73221.0
2016-05-31 14:40:00,30.63,30.63,30.59,30.6,70258.0,27.7177,27.7177,27.6815,27.6906,70258.0
2016-05-31 14:45:00,30.59,30.6,30.55,30.56,18473.0,27.6815,27.6906,27.6453,27.6544,18473.0
2016-05-31 14:50:00,30.55,30.56,30.53,30.53,38060.0,27.6453,27.6544,27.6272,27.6272,38060.0
2016-05-31 14:55:00,30.53,30.55,30.52,30.55,68244.0,27.6272,27.6453,27.6182,27.6453,68244.0
2016-05-31 15:00:00,30.55,30.55,30.51,30.51,48751.0,27.6453,27.6453,27.6091,27.6091,48751.0
2016-05-31 15:05:00,30.52,30.52,30.49,30.5,53613.0,27.6182,27.6182,27.591,27.6001,53613.0
2016-05-31 15:10:00,30.5,30.52,30.49,30.5,45758.0,27.6001,27.6182,27.591,27.6001,45758.0
2016-05-31 15:15:00,30.51,30.55,30.5,30.55,67935.0,27.6091,27.6453,27.6001,27.6453,67935.0
2016-05-31 15:20:00,30.55,30.56,30.52,30.53,36217.0,27.6453,27.6544,27.6182,27.6272,36217.0
2016-05-31 15:25:00,30.52,30.56,30.52,30.56,50554.0,27.6182,27.6544,27.6182,27.6544,50554.0
2016-05-31 15:30:00,30.55,30.6,30.55,30.57,50630.0,27.6453,27.6906,27.6453,27.6634,50630.0
2016-05-31 15:35:00,30.58,30.59,30.56,30.57,55525.0,27.6725,27.6815,27.6544,27.6634,55525.0
2016-05-31 15:40:00,30.57,30.58,30.53,30.56,87577.0,27.6634,27.6725,27.6272,27.6544,87577.0
2016-05-31 15:45:00,30.56,30.59,30.55,30.59,80214.0,27.6544,27.6815,27.6453,27.6815,80214.0
2016-05-31 15:50:00,30.59,30.64,30.59,30.62,137584.0,27.6815,27.7268,27.6815,27.7087,137584.0
2016-05-31 15:55:00,30.61,30.62,30.57,30.58,316578.0,27.6996,27.7087,27.6634,27.6725,316578.0
2016-06-01 09:30:00,30.34,30.4,30.26,30.3,53009.0,27.4553,27.5096,27.3829,27.4191,53009.0
2016-06-01 09:35:00,30.3,30.3,30.19,30.22,16686.0,27.4191,27.4191,27.3196,27.3467,16686.0
2016-06-01 09:40:00,30.23,30.34,30.21,30.33,31649.0,27.3558,27.4553,27.3377,27.4462,31649.0
2016-06-01 09:45:00,30.34,30.44,30.31,30.44,21976.0,27.4553,27.5458,27.4281,27.5458,21976.0
2016-06-01 09:50:00,30.44,30.55,30.43,30.55,22696.0,27.5458,27.6453,27.5367,27.6453,22696.0
2016-06-01 09:55:00,30.54,30.66,30.54,30.64,78238.0,27.6363,27.7449,27.6363,27.7268,78238.0
2016-06-01 10:00:00,30.64,30.66,30.51,30.63,67800.0,27.7268,27.7449,27.6091,27.7177,67800.0
2016-06-01 10:05:00,30.63,30.77,30.61,30.74,134171.0,27.7177,27.8444,27.6996,27.8173,134171.0
2016-06-01 10:10:00,30.74,30.79,30.67,30.67,43001.0,27.8173,27.8625,27.7539,27.7539,43001.0
2016-06-01 10:15:00,30.67,30.7,30.54,30.54,45553.0,27.7539,27.7811,27.6363,27.6363,45553.0
2016-06-01 10:20:00,30.55,30.63,30.55,30.63,20515.0,27.6453,27.7177,27.6453,27.7177,20515.0
2016-06-01 10:25:00,30.63,30.67,30.58,30.59,26274.0,27.7177,27.7539,27.6725,27.6815,26274.0
2016-06-01 10:30:00,30.58,30.62,30.57,30.62,18300.0,27.6725,27.7087,27.6634,27.7087,18300.0
2016-06-01 10:35:00,30.62,30.68,30.61,30.67,26750.0,27.7087,27.763,27.6996,27.7539,26750.0
2016-06-01 10:40:00,30.67,30.68,30.6,30.62,34420.0,27.7539,27.763,27.6906,27.7087,34420.0
2016-06-01 10:45:00,30.61,30.68,30.61,30.67,47945.0,27.6996,27.763,27.6996,27.7539,47945.0
2016-06-01 10:50:00,30.66,30.72,30.65,30.7,34982.0,27.7449,27.7992,27.7358,27.7811,34982.0
2016-06-01 10:55:00,30.7,30.71,30.68,30.69,32610.0,27.7811,27.7901,27.763,27.772,32610.0
2016-06-01 11:00:00,30.7,30.77,30.7,30.75,36751.0,27.7811,27.8444,27.7811,27.8263,36751.0
2016-06-01 11:05:00,30.75,30.77,30.74,30.75,22515.0,27.8263,27.8444,27.8173,27.8263,22515.0
2016-06-01 11:10:00,30.75,30.76,30.72,30.73,32837.0,27.8263,27.8354,27.7992,27.8082,32837.0
2016-06-01 11:15:00,30.73,30.77,30.71,30.74,36128.0,27.8082,27.8444,27.7901,27.8173,36128.0
2016-06-01 11:20:00,30.74,30.77,30.74,30.77,14239.0,27.8173,27.8444,27.8173,27.8444,14239.0
2016-06-01 11:25:00,30.77,30.78,30.73,30.75,24376.0,27.8444,27.8535,27.8082,27.8263,24376.0
2016-06-01 11:30:00,30.75,30.75,30.69,30.69,27237.0,27.8263,27.8263,27.772,27.772,27237.0
2016-06-01 11:35:00,30.69,30.71,30.68,30.71,18871.0,27.772,27.7901,27.763,27.7901,18871.0
2016-06-01 11:40:00,30.69,30.7,30.67,30.7,15736.0,27.772,27.7811,27.7539,27.7811,15736.0
2016-06-01 11:45:00,30.7,30.74,30.68,30.74,20440.0,27.7811,27.8173,27.763,27.8173,20440.0
2016-06-01 11:50:00,30.74,30.76,30.73,30.76,19539.0,27.8173,27.8354,27.8082,27.8354,19539.0
2016-06-01 11:55:00,30.76,30.77,30.74,30.75,31380.0,27.8354,27.8444,27.8173,27.8263,31380.0
2016-06-01 12:00:00,30.75,30.75,30.71,30.73,38499.0,27.8263,27.8263,27.7901,27.8082,38499.0
2016-06-01 12:05:00,30.73,30.76,30.72,30.73,26866.0,27.8082,27.8354,27.7992,27.8082,26866.0
2016-06-01 12:10:00,30.72,30.78,30.72,30.78,26146.0,27.7992,27.8535,27.7992,27.8535,26146.0
2016-06-01 12:15:00,30.76,30.78,30.73,30.75,32700.0,27.8354,27.8535,27.8082,27.8263,32700.0
2016-06-01 12:20:00,30.75,30.76,30.74,30.76,14373.0,27.8263,27.8354,27.8173,27.8354,14373.0
2016-06-01 12:25:00,30.76,30.78,30.74,30.75,27135.0,27.8354,27.8535,27.8173,27.8263,27135.0
2016-06-01 12:30:00,30.76,30.76,30.74,30.76,15319.0,27.8354,27.8354,27.8173,27.8354,15319.0
2016-06-01 12:35:00,30.75,30.76,30.72,30.73,35340.0,27.8263,27.8354,27.7992,27.8082,35340.0
2016-06-01 12:40:00,30.72,30.75,30.72,30.74,23963.0,27.7992,27.8263,27.7992,27.8173,23963.0
2016-06-01 12:45:00,30.74,30.77,30.74,30.76,12753.0,27.8173,27.8444,27.8173,27.8354,12753.0
2016-06-01 12:50:00,30.76,30.77,30.75,30.77,13000.0,27.8354,27.8444,27.8263,27.8444,13000.0
2016-06-01 12:55:00,30.76,30.79,30.76,30.79,12111.0,27.8354,27.8625,27.8354,27.8625,12111.0
2016-06-01 13:00:00,30.79,30.8,30.78,30.8,17903.0,27.8625,27.8716,27.8535,27.8716,17903.0
2016-06-01 13:05:00,30.8,30.82,30.79,30.8,36685.0,27.8716,27.8897,27.8625,27.8716,36685.0
2016-06-01 13:10:00,30.8,30.81,30.76,30.78,74183.0,27.8716,27.8806,27.8354,27.8535,74183.0
2016-06-01 13:15:00,30.77,30.8,30.76,30.79,30617.0,27.8444,27.8716,27.8354,27.8625,30617.0
2016-06-01 13:20:00,30.79,30.8,30.79,30.8,18289.0,27.8625,27.8716,27.8625,27.8716,18289.0
2016-06-01 13:25:00,30.8,30.8,30.77,30.78,28965.0,27.8716,27.8716,27.8444,27.8535,28965.0
2016-06-01 13:30:00,30.78,30.78,30.77,30.78,10289.0,27.8535,27.8535,27.8444,27.8535,10289.0
2016-06-01 13:35:00,30.77,30.78,30.75,30.76,41653.0,27.8444,27.8535,27.8263,27.8354,41653.0
2016-06-01 13:40:00,30.75,30.76,30.72,30.73,21741.0,27.8263,27.8354,27.7992,27.8082,21741.0
2016-06-01 13:45:00,30.73,30.75,30.72,30.75,25745.0,27.8082,27.8263,27.7992,27.8263,25745.0
2016-06-01 13:50:00,30.75,30.75,30.73,30.74,13890.0,27.8263,27.8263,27.8082,27.8173,13890.0
2016-06-01 13:55:00,30.73,30.75,30.71,30.74,34499.0,27.8082,27.8263,27.7901,27.8173,34499.0
2016-06-01 14:00:00,30.74,30.74,30.7,30.73,33237.0,27.8173,27.8173,27.7811,27.8082,33237.0
2016-06-01 14:05:00,30.73,30.74,30.72,30.74,21210.0,27.8082,27.8173,27.7992,27.8173,21210.0
2016-06-01 14:10:00,30.74,30.77,30.74,30.77,13797.0,27.8173,27.8444,27.8173,27.8444,13797.0
2016-06-01 14:15:00,30.77,30.84,30.76,30.84,51266.0,27.8444,27.9078,27.8354,27.9078,51266.0
2016-06-01 14:20:00,30.83,30.84,30.81,30.81,22685.0,27.8987,27.9078,27.8806,27.8806,22685.0
2016-06-01 14:25:00,30.82,30.82,30.8,30.81,28423.0,27.8897,27.8897,27.8716,27.8806,28423.0
2016-06-01 14:30:00,30.8,30.82,30.78,30.8,65031.0,27.8716,27.8897,27.8535,27.8716,65031.0
2016-06-01 14:35:00,30.8,30.81,30.76,30.77,45893.0,27.8716,27.8806,27.8354,27.8444,45893.0
2016-06-01 14:40:00,30.77,30.82,30.76,30.82,51330.0,27.8444,27.8897,27.8354,27.8897,51330.0
2016-06-01 14:45:00,30.82,30.82,30.79,30.8,21745.0,27.8897,27.8897,27.8625,27.8716,21745.0
2016-06-01 14:50:00,30.8,30.8,30.79,30.8,13201.0,27.8716,27.8716,27.8625,27.8716,13201.0
2016-06-01 14:55:00,30.8,30.87,30.79,30.87,49240.0,27.8716,27.9349,27.8625,27.9349,49240.0
2016-06-01 15:00:00,30.87,30.88,30.85,30.87,53732.0,27.9349,27.944,27.9168,27.9349,53732.0
2016-06-01 15:05:00,30.86,30.87,30.85,30.87,22942.0,27.9259,27.9349,27.9168,27.9349,22942.0
2016-06-01 15:10:00,30.87,30.9,30.86,30.9,73469.0,27.9349,27.9621,27.9259,27.9621,73469.0
2016-06-01 15:15:00,30.9,30.93,30.89,30.92,50693.0,27.9621,27.9892,27.953,27.9801,50693.0
2016-06-01 15:20:00,30.92,30.92,30.88,30.89,29711.0,27.9801,27.9801,27.944,27.953,29711.0
2016-06-01 15:25:00,30.89,30.9,30.87,30.9,69469.0,27.953,27.9621,27.9349,27.9621,69469.0
2016-06-01 15:30:00,30.9,30.9,30.88,30.9,92740.0,27.9621,27.9621,27.944,27.9621,92740.0
2016-06-01 15:35:00,30.9,30.91,30.89,30.91,50144.0,27.9621,27.9711,27.953,27.9711,50144.0
2016-06-01 15:40:00,30.91,30.91,30.89,30.9,57858.0,27.9711,27.9711,27.953,27.9621,57858.0
2016-06-01 15:45:00,30.9,30.9,30.85,30.85,90650.0,27.9621,27.9621,27.9168,27.9168,90650.0
2016-06-01 15:50:00,30.85,30.86,30.83,30.84,134238.0,27.9168,27.9259,27.8987,27.9078,134238.0
2016-06-01 15:55:00,30.84,30.89,30.84,30.89,175553.0,27.9078,27.953,27.9078,27.953,175553.0
2016-06-02 09:30:00,30.76,30.89,30.67,30.71,41497.0,27.8354,27.953,27.7539,27.7901,41497.0
2016-06-02 09:35:00,30.7,30.71,30.61,30.64,25395.0,27.7811,27.7901,27.6996,27.7268,25395.0
2016-06-02 09:40:00,30.65,30.7,30.62,30.65,20142.0,27.7358,27.7811,27.7087,27.7358,20142.0
2016-06-02 09:45:00,30.65,30.66,30.52,30.54,39074.0,27.7358,27.7449,27.6182,27.6363,39074.0
2016-06-02 09:50:00,30.54,30.6,30.49,30.6,21624.0,27.6363,27.6906,27.591,27.6906,21624.0
2016-06-02 09:55:00,30.61,30.74,30.61,30.73,80962.0,27.6996,27.8173,27.6996,27.8082,80962.0
2016-06-02 10:00:00,30.74,30.78,30.66,30.78,51918.0,27.8173,27.8535,27.7449,27.8535,51918.0
2016-06-02 10:05:00,30.78,30.87,30.74,30.74,33057.0,27.8535,27.9349,27.8173,27.8173,33057.0
2016-06-02 10:10:00,30.74,30.75,30.69,30.7,20485.0,27.8173,27.8263,27.772,27.7811,20485.0
2016-06-02 10:15:00,30.69,30.81,30.68,30.77,45139.0,27.772,27.8806,27.763,27.8444,45139.0
2016-06-02 10:20:00,30.77,30.86,30.76,30.86,37928.0,27.8444,27.9259,27.8354,27.9259,37928.0
2016-06-02 10:25:00,30.86,30.88,30.75,30.75,22324.0,27.9259,27.944,27.8263,27.8263,22324.0
2016-06-02 10:30:00,30.75,30.81,30.74,30.78,18462.0,27.8263,27.8806,27.8173,27.8535,18462.0
2016-06-02 10:35:00,30.79,30.82,30.77,30.81,24878.0,27.8625,27.8897,27.8444,27.8806,24878.0
2016-06-02 10:40:00,30.82,30.82,30.79,30.8,14023.0,27.8897,27.8897,27.8625,27.8716,14023.0
2016-06-02 10:45:00,30.79,30.8,30.74,30.76,24811.0,27.8625,27.8716,27.8173,27.8354,24811.0
2016-06-02 10:50:00,30.76,30.85,30.75,30.85,18463.0,27.8354,27.9168,27.8263,27.9168,18463.0
2016-06-02 10:55:00,30.85,30.86,30.8,30.8,26919.0,27.9168,27.9259,27.8716,27.8716,26919.0
2016-06-02 11:00:00,30.8,30.92,30.8,30.92,47069.0,27.8716,27.9801,27.8716,27.9801,47069.0
2016-06-02 11:05:00,30.92,30.97,30.9,30.96,41491.0,27.9801,28.0254,27.9621,28.0163,41491.0
2016-06-02 11:10:00,30.96,30.96,30.93,30.95,44469.0,28.0163,28.0163,27.9892,28.0073,44469.0
2016-06-02 11:15:00,30.95,30.95,30.9,30.91,62824.0,28.0073,28.0073,27.9621,27.9711,62824.0
2016-06-02 11:20:00,30.91,30.96,30.88,30.89,86808.0,27.9711,28.0163,27.944,27.953,86808.0
2016-06-02 11:25:00,30.88,30.91,30.88,30.88,14285.0,27.944,27.9711,27.944,27.944,14285.0
2016-06-02 11:30:00,30.88,30.91,30.87,30.89,25081.0,27.944,27.9711,27.9349,27.953,25081.0
2016-06-02 11:35:00,30.89,30.92,30.88,30.92,18309.0,27.953,27.9801,27.944,27.9801,18309.0
2016-06-02 11:40:00,30.92,30.94,30.91,30.93,18730.0,27.9801,27.9982,27.9711,27.9892,18730.0
2016-06-02 11:45:00,30.92,30.94,30.91,30.93,19665.0,27.9801,27.9982,27.9711,27.9892,19665.0
2016-06-02 11:50:00,30.93,30.95,30.9,30.95,53163.0,27.9892,28.0073,27.9621,28.0073,53163.0
2016-06-02 11:55:00,30.94,30.97,30.93,30.94,73347.0,27.9982,28.0254,27.9892,27.9982,73347.0
2016-06-02 12:00:00,30.94,30.95,30.9,30.91,17223.0,27.9982,28.0073,27.9621,27.9711,17223.0
2016-06-02 12:05:00,30.9,30.92,30.89,30.9,26052.0,27.9621,27.9801,27.953,27.9621,26052.0
2016-06-02 12:10:00,30.9,30.91,30.9,30.91,18000.0,27.9621,27.9711,27.9621,27.9711,18000.0
2016-06-02 12:15:00,30.9,30.92,30.9,30.9,13277.0,27.9621,27.9801,27.9621,27.9621,13277.0
2016-06-02 12:20:00,30.91,30.91,30.89,30.91,21221.0,27.9711,27.9711,27.953,27.9711,21221.0
2016-06-02 12:25:00,30.9,30.92,30.88,30.91,22776.0,27.9621,27.9801,27.944,27.9711,22776.0
2016-06-02 12:30:00,30.92,30.92,30.9,30.9,18848.0,27.9801,27.9801,27.9621,27.9621,18848.0
2016-06-02 12:35:00,30.91,30.93,30.9,30.92,16585.0,27.9711,27.9892,27.9621,27.9801,16585.0
2016-06-02 12:40:00,30.92,30.93,30.89,30.9,16496.0,27.9801,27.9892,27.953,27.9621,16496.0
2016-06-02 12:45:00,30.9,30.91,30.9,30.91,10308.0,27.9621,27.9711,27.9621,27.9711,10308.0
2016-06-02 12:50:00,30.91,30.92,30.9,30.92,10130.0,27.9711,27.9801,27.9621,27.9801,10130.0
2016-06-02 12:55:00,30.92,30.97,30.91,30.97,22910.0,27.9801,28.0254,27.9711,28.0254,22910.0
2016-06-02 13:00:00,30.97,30.99,30.97,30.99,33916.0,28.0254,28.0435,28.0254,28.0435,33916.0
2016-06-02 13:05:00,30.99,31.0,30.98,31.0,33514.0,28.0435,28.0525,28.0344,28.0525,33514.0
2016-06-02 13:10:00,30.99,31.0,30.99,31.0,21295.0,28.0435,28.0525,28.0435,28.0525,21295.0
2016-06-02 13:15:00,30.99,31.0,30.95,30.95,28870.0,28.0435,28.0525,28.0073,28.0073,28870.0
2016-06-02 13:20:00,30.96,30.97,30.95,30.96,18857.0,28.0163,28.0254,28.0073,28.0163,18857.0
2016-06-02 13:25:00,30.96,30.97,30.93,30.95,22069.0,28.0163,28.0254,27.9892,28.0073,22069.0
2016-06-02 13:30:00,30.94,30.96,30.94,30.96,25453.0,27.9982,28.0163,27.9982,28.0163,25453.0
2016-06-02 13:35:00,30.95,30.96,30.92,30.93,18640.0,28.0073,28.0163,27.9801,27.9892,18640.0
2016-06-02 13:40:00,30.93,30.96,30.92,30.95,17121.0,27.9892,28.0163,27.9801,28.0073,17121.0
2016-06-02 13:45:00,30.96,30.96,30.92,30.93,19163.0,28.0163,28.0163,27.9801,27.9892,19163.0
2016-06-02 13:50:00,30.93,31.0,30.92,31.0,53011.0,27.9892,28.0525,27.9801,28.0525,53011.0
2016-06-02 13:55:00,31.0,31.0,30.98,30.99,37035.0,28.0525,28.0525,28.0344,28.0435,37035.0
2016-06-02 14:00:00,30.98,30.99,30.98,30.99,9757.0,28.0344,28.0435,28.0344,28.0435,9757.0
2016-06-02 14:05:00,30.99,30.99,30.96,30.96,29031.0,28.0435,28.0435,28.0163,28.0163,29031.0
2016-06-02 14:10:00,30.96,30.99,30.94,30.99,79478.0,28.0163,28.0435,27.9982,28.0435,79478.0
2016-06-02 14:15:00,30.99,31.03,30.98,31.03,69608.0,28.0435,28.0797,28.0344,28.0797,69608.0
2016-06-02 14:20:00,31.03,31.05,31.03,31.04,48807.0,28.0797,28.0978,28.0797,28.0887,48807.0
2016-06-02 14:25:00,31.04,31.05,31.0,31.01,27004.0,28.0887,28.0978,28.0525,28.0616,27004.0
2016-06-02 14:30:00,31.01,31.02,30.99,31.0,29649.0,28.0616,28.0706,28.0435,28.0525,29649.0
2016-06-02 14:35:00,31.0,31.04,30.99,31.03,51261.0,28.0525,28.0887,28.0435,28.0797,51261.0
2016-06-02 14:40:00,31.03,31.03,31.02,31.03,11046.0,28.0797,28.0797,28.0706,28.0797,11046.0
2016-06-02 14:45:00,31.02,31.03,31.01,31.02,23072.0,28.0706,28.0797,28.0616,28.0706,23072.0
2016-06-02 14:50:00,31.03,31.03,31.01,31.03,33807.0,28.0797,28.0797,28.0616,28.0797,33807.0
2016-06-02 14:55:00,31.02,31.05,31.01,31.04,50325.0,28.0706,28.0978,28.0616,28.0887,50325.0
2016-06-02 15:00:00,31.04,31.05,31.03,31.05,32614.0,28.0887,28.0978,28.0797,28.0978,32614.0
2016-06-02 15:05:00,31.04,31.05,30.98,30.99,83129.0,28.0887,28.0978,28.0344,28.0435,83129.0
2016-06-02 15:10:00,30.99,31.0,30.97,30.98,33597.0,28.0435,28.0525,28.0254,28.0344,33597.0
2016-06-02 15:15:00,30.98,31.0,30.97,30.98,41065.0,28.0344,28.0525,28.0254,28.0344,41065.0
2016-06-02 15:20:00,30.98,31.0,30.97,31.0,37337.0,28.0344,28.0525,28.0254,28.0525,37337.0
2016-06-02 15:25:00,31.0,31.0,30.97,30.98,29939.0,28.0525,28.0525,28.0254,28.0344,29939.0
2016-06-02 15:30:00,30.97,31.02,30.97,31.02,40406.0,28.0254,28.0706,28.0254,28.0706,40406.0
2016-06-02 15:35:00,31.02,31.06,31.02,31.05,70206.0,28.0706,28.1068,28.0706,28.0978,70206.0
2016-06-02 15:40:00,31.05,31.05,31.01,31.02,71337.0,28.0978,28.0978,28.0616,28.0706,71337.0
2016-06-02 15:45:00,31.01,31.02,31.0,31.02,103667.0,28.0616,28.0706,28.0525,28.0706,103667.0
2016-06-02 15:50:00,31.02,31.04,31.01,31.02,149846.0,28.0706,28.0887,28.0616,28.0706,149846.0
2016-06-02 15:55:00,31.03,31.06,31.02,31.06,407397.0,28.0797,28.1068,28.0706,28.1068,407397.0
2016-06-03 09:30:00,30.89,31.01,30.86,30.9,92409.0,27.953,28.0616,27.9259,27.9621,92409.0
2016-06-03 09:35:00,30.89,30.92,30.76,30.8,57025.0,27.953,27.9801,27.8354,27.8716,57025.0
2016-06-03 09:40:00,30.8,30.81,30.67,30.68,100579.0,27.8716,27.8806,27.7539,27.763,100579.0
2016-06-03 09:45:00,30.69,30.69,30.53,30.56,49541.0,27.772,27.772,27.6272,27.6544,49541.0
2016-06-03 09:50:00,30.54,30.54,30.49,30.51,31228.0,27.6363,27.6363,27.591,27.6091,31228.0
2016-06-03 09:55:00,30.53,30.54,30.47,30.49,26092.0,27.6272,27.6363,27.5729,27.591,26092.0
2016-06-03 10:00:00,30.49,30.52,30.45,30.46,82508.0,27.591,27.6182,27.5548,27.5639,82508.0
2016-06-03 10:05:00,30.46,30.47,30.38,30.38,39185.0,27.5639,27.5729,27.4915,27.4915,39185.0
2016-06-03 10:10:00,30.38,30.45,30.35,30.45,37896.0,27.4915,27.5548,27.4643,27.5548,37896.0
2016-06-03 10:15:00,30.45,30.52,30.45,30.5,90578.0,27.5548,27.6182,27.5548,27.6001,90578.0
2016-06-03 10:20:00,30.51,30.58,30.46,30.55,116058.0,27.6091,27.6725,27.5639,27.6453,116058.0
2016-06-03 10:25:00,30.56,30.6,30.54,30.6,37014.0,27.6544,27.6906,27.6363,27.6906,37014.0
2016-06-03 10:30:00,30.59,30.67,30.57,30.66,40857.0,27.6815,27.7539,27.6634,27.7449,40857.0
2016-06-03 10:35:00,30.66,30.75,30.65,30.73,48016.0,27.7449,27.8263,27.7358,27.8082,48016.0
2016-06-03 10:40:00,30.74,30.78,30.71,30.71,54682.0,27.8173,27.8535,27.7901,27.7901,54682.0
2016-06-03 10:45:00,30.71,30.78,30.68,30.77,53737.0,27.7901,27.8535,27.763,27.8444,53737.0
2016-06-03 10:50:00,30.76,30.79,30.72,30.78,19564.0,27.8354,27.8625,27.7992,27.8535,19564.0
2016-06-03 10:55:00,30.78,30.8,30.75,30.77,56086.0,27.8535,27.8716,27.8263,27.8444,56086.0
2016-06-03 11:00:00,30.77,30.8,30.75,30.76,26892.0,27.8444,27.8716,27.8263,27.8354,26892.0
2016-06-03 11:05:00,30.77,30.78,30.75,30.77,30553.0,27.8444,27.8535,27.8263,27.8444,30553.0
2016-06-03 11:10:00,30.75,30.77,30.75,30.75,11723.0,27.8263,27.8444,27.8263,27.8263,11723.0
2016-06-03 11:15:00,30.76,30.77,30.73,30.73,17755.0,27.8354,27.8444,27.8082,27.8082,17755.0
2016-06-03 11:20:00,30.74,30.74,30.71,30.73,18741.0,27.8173,27.8173,27.7901,27.8082,18741.0
2016-06-03 11:25:00,30.73,30.73,30.65,30.65,34479.0,27.8082,27.8082,27.7358,27.7358,34479.0
2016-06-03 11:30:00,30.64,30.76,30.64,30.76,23057.0,27.7268,27.8354,27.7268,27.8354,23057.0
2016-06-03 11:35:00,30.74,30.8,30.73,30.8,20158.0,27.8173,27.8716,27.8082,27.8716,20158.0
2016-06-03 11:40:00,30.8,30.82,30.79,30.81,23798.0,27.8716,27.8897,27.8625,27.8806,23798.0
2016-06-03 11:45:00,30.81,30.85,30.79,30.85,36415.0,27.8806,27.9168,27.8625,27.9168,36415.0
2016-06-03 11:50:00,30.85,30.86,30.82,30.83,41588.0,27.9168,27.9259,27.8897,27.8987,41588.0
2016-06-03 11:55:00,30.83,30.84,30.8,30.82,21930.0,27.8987,27.9078,27.8716,27.8897,21930.0
2016-06-03 12:00:00,30.83,30.85,30.83,30.84,24873.0,27.8987,27.9168,27.8987,27.9078,24873.0
2016-06-03 12:05:00,30.84,30.9,30.81,30.81,51193.0,27.9078,27.9621,27.8806,27.8806,51193.0
2016-06-03 12:10:00,30.8,30.82,30.79,30.8,11664.0,27.8716,27.8897,27.8625,27.8716,11664.0
2016-06-03 12:15:00,30.78,30.81,30.76,30.76,15871.0,27.8535,27.8806,27.8354,27.8354,15871.0
2016-06-03 12:20:00,30.76,30.8,30.75,30.8,14505.0,27.8354,27.8716,27.8263,27.8716,14505.0
2016-06-03 12:25:00,30.8,30.81,30.78,30.8,17299.0,27.8716,27.8806,27.8535,27.8716,17299.0
2016-06-03 12:30:00,30.79,30.83,30.78,30.81,15650.0,27.8625,27.8987,27.8535,27.8806,15650.0
2016-06-03 12:35:00,30.81,30.82,30.78,30.8,21666.0,27.8806,27.8897,27.8535,27.8716,21666.0
2016-06-03 12:40:00,30.8,30.84,30.79,30.83,28947.0,27.8716,27.9078,27.8625,27.8987,28947.0
2016-06-03 12:45:00,30.82,30.86,30.81,30.85,29239.0,27.8897,27.9259,27.8806,27.9168,29239.0
2016-06-03 12:50:00,30.84,30.87,30.83,30.85,29836.0,27.9078,27.9349,27.8987,27.9168,29836.0
2016-06-03 12:55:00,30.85,30.86,30.83,30.83,17437.0,27.9168,27.9259,27.8987,27.8987,17437.0
2016-06-03 13:00:00,30.84,30.86,30.83,30.84,19443.0,27.9078,27.9259,27.8987,27.9078,19443.0
2016-06-03 13:05:00,30.85,30.89,30.84,30.89,31141.0,27.9168,27.953,27.9078,27.953,31141.0
2016-06-03 13:10:00,30.89,30.93,30.88,30.93,27003.0,27.953,27.9892,27.944,27.9892,27003.0
2016-06-03 13:15:00,30.93,30.93,30.9,30.93,30192.0,27.9892,27.9892,27.9621,27.9892,30192.0
2016-06-03 13:20:00,30.93,30.94,30.92,30.93,25351.0,27.9892,27.9982,27.9801,27.9892,25351.0
2016-06-03 13:25:00,30.94,30.95,30.92,30.93,38252.0,27.9982,28.0073,27.9801,27.9892,38252.0
2016-06-03 13:30:00,30.93,30.95,30.92,30.95,20698.0,27.9892,28.0073,27.9801,28.0073,20698.0
2016-06-03 13:35:00,30.95,30.97,30.93,30.93,32649.0,28.0073,28.0254,27.9892,27.9892,32649.0
2016-06-03 13:40:00,30.93,30.95,30.93,30.95,12518.0,27.9892,28.0073,27.9892,28.0073,12518.0
2016-06-03 13:45:00,30.94,30.97,30.94,30.96,18593.0,27.9982,28.0254,27.9982,28.0163,18593.0
2016-06-03 13:50:00,30.96,30.97,30.92,30.92,15844.0,28.0163,28.0254,27.9801,27.9801,15844.0
2016-06-03 13:55:00,30.93,30.98,30.92,30.96,20700.0,27.9892,28.0344,27.9801,28.0163,20700.0
2016-06-03 14:00:00,30.97,30.97,30.92,30.93,26939.0,28.0254,28.0254,27.9801,27.9892,26939.0
2016-06-03 14:05:00,30.93,30.94,30.92,30.93,13498.0,27.9892,27.9982,27.9801,27.9892,13498.0
2016-06-03 14:10:00,30.94,30.97,30.93,30.97,20572.0,27.9982,28.0254,27.9892,28.0254,20572.0
2016-06-03 14:15:00,30.98,30.99,30.96,30.99,18208.0,28.0344,28.0435,28.0163,28.0435,18208.0
2016-06-03 14:20:00,30.99,30.99,30.94,30.97,19262.0,28.0435,28.0435,27.9982,28.0254,19262.0
2016-06-03 14:25:00,30.97,31.0,30.95,31.0,21529.0,28.0254,28.0525,28.0073,28.0525,21529.0
2016-06-03 14:30:00,31.0,31.04,30.98,31.03,24118.0,28.0525,28.0887,28.0344,28.0797,24118.0
2016-06-03 14:35:00,31.04,31.08,31.03,31.06,23602.0,28.0887,28.1249,28.0797,28.1068,23602.0
2016-06-03 14:40:00,31.06,31.07,31.02,31.03,25491.0,28.1068,28.1159,28.0706,28.0797,25491.0
2016-06-03 14:45:00,31.02,31.08,31.02,31.05,17203.0,28.0706,28.1249,28.0706,28.0978,17203.0
2016-06-03 14:50:00,31.05,31.11,31.05,31.1,23761.0,28.0978,28.1521,28.0978,28.143,23761.0
2016-06-03 14:55:00,31.1,31.1,31.06,31.07,15650.0,28.143,28.143,28.1068,28.1159,15650.0
2016-06-03 15:00:00,31.07,31.07,31.02,31.04,23523.0,28.1159,28.1159,28.0706,28.0887,23523.0
2016-06-03 15:05:00,31.04,31.04,31.0,31.01,15468.0,28.0887,28.0887,28.0525,28.0616,15468.0
2016-06-03 15:10:00,31.01,31.04,31.0,31.04,23186.0,28.0616,28.0887,28.0525,28.0887,23186.0
2016-06-03 15:15:00,31.03,31.04,31.01,31.02,15769.0,28.0797,28.0887,28.0616,28.0706,15769.0
2016-06-03 15:20:00,31.01,31.04,31.0,31.03,21071.0,28.0616,28.0887,28.0525,28.0797,21071.0
2016-06-03 15:25:00,31.04,31.05,31.03,31.03,15993.0,28.0887,28.0978,28.0797,28.0797,15993.0
2016-06-03 15:30:00,31.04,31.04,31.02,31.04,25338.0,28.0887,28.0887,28.0706,28.0887,25338.0
2016-06-03 15:35:00,31.04,31.04,31.02,31.04,33255.0,28.0887,28.0887,28.0706,28.0887,33255.0
2016-06-03 15:40:00,31.04,31.06,31.03,31.05,49532.0,28.0887,28.1068,28.0797,28.0978,49532.0
2016-06-03 15:45:00,31.05,31.06,31.02,31.04,51283.0,28.0978,28.1068,28.0706,28.0887,51283.0
2016-06-03 15:50:00,31.04,31.05,31.02,31.02,61938.0,28.0887,28.0978,28.0706,28.0706,61938.0
2016-06-03 15:55:00,31.02,31.03,30.97,30.99,154425.0,28.0706,28.0797,28.0254,28.0435,154425.0
2016-06-06 09:30:00,31.07,31.15,30.94,31.04,35547.0,28.1159,28.1883,27.9982,28.0887,35547.0
2016-06-06 09:35:00,31.04,31.09,31.03,31.08,13138.0,28.0887,28.134,28.0797,28.1249,13138.0
2016-06-06 09:40:00,31.07,31.07,30.92,30.97,23723.0,28.1159,28.1159,27.9801,28.0254,23723.0
2016-06-06 09:45:00,30.97,30.99,30.94,30.94,23819.0,28.0254,28.0435,27.9982,27.9982,23819.0
2016-06-06 09:50:00,30.93,31.05,30.93,31.04,23656.0,27.9892,28.0978,27.9892,28.0887,23656.0
2016-06-06 09:55:00,31.05,31.08,31.03,31.04,21720.0,28.0978,28.1249,28.0797,28.0887,21720.0
2016-06-06 10:00:00,31.04,31.04,30.97,30.97,16985.0,28.0887,28.0887,28.0254,28.0254,16985.0
2016-06-06 10:05:00,30.96,30.98,30.89,30.89,16656.0,28.0163,28.0344,27.953,27.953,16656.0
2016-06-06 10:10:00,30.9,30.93,30.86,30.93,20243.0,27.9621,27.9892,27.9259,27.9892,20243.0
2016-06-06 10:15:00,30.93,30.95,30.9,30.92,33479.0,27.9892,28.0073,27.9621,27.9801,33479.0
2016-06-06 10:20:00,30.92,30.93,30.86,30.87,21823.0,27.9801,27.9892,27.9259,27.9349,21823.0
2016-06-06 10:25:00,30.87,30.92,30.86,30.88,14544.0,27.9349,27.9801,27.9259,27.944,14544.0
2016-06-06 10:30:00,30.88,30.92,30.88,30.9,11303.0,27.944,27.9801,27.944,27.9621,11303.0
2016-06-06 10:35:00,30.9,30.94,30.89,30.9,27473.0,27.9621,27.9982,27.953,27.9621,27473.0
2016-06-06 10:40:00,30.91,30.94,30.9,30.91,12838.0,27.9711,27.9982,27.9621,27.9711,12838.0
2016-06-06 10:45:00,30.9,30.92,30.9,30.92,11566.0,27.9621,27.9801,27.9621,27.9801,11566.0
2016-06-06 10:50:00,30.92,30.94,30.89,30.9,40827.0,27.9801,27.9982,27.953,27.9621,40827.0
2016-06-06 10:55:00,30.9,30.94,30.9,30.92,28849.0,27.9621,27.9982,27.9621,27.9801,28849.0
2016-06-06 11:00:00,30.92,30.93,30.89,30.9,21140.0,27.9801,27.9892,27.953,27.9621,21140.0
2016-06-06 11:05:00,30.9,30.93,30.88,30.93,14852.0,27.9621,27.9892,27.944,27.9892,14852.0
2016-06-06 11:10:00,30.93,30.93,30.89,30.92,14051.0,27.9892,27.9892,27.953,27.9801,14051.0
2016-06-06 11:15:00,30.92,30.92,30.89,30.9,10491.0,27.9801,27.9801,27.953,27.9621,10491.0
2016-06-06 11:20:00,30.9,30.91,30.87,30.89,19085.0,27.9621,27.9711,27.9349,27.953,19085.0
2016-06-06 11:25:00,30.9,30.92,30.89,30.89,13165.0,27.9621,27.9801,27.953,27.953,13165.0
2016-06-06 11:30:00,30.89,30.9,30.89,30.9,3179.0,27.953,27.9621,27.953,27.9621,3179.0
2016-06-06 11:35:00,30.89,30.93,30.88,30.93,24836.0,27.953,27.9892,27.944,27.9892,24836.0
2016-06-06 11:40:00,30.94,30.94,30.9,30.91,8236.0,27.9982,27.9982,27.9621,27.9711,8236.0
2016-06-06 11:45:00,30.91,30.93,30.87,30.89,16962.0,27.9711,27.9892,27.9349,27.953,16962.0
2016-06-06 11:50:00,30.9,30.93,30.89,30.9,16244.0,27.9621,27.9892,27.953,27.9621,16244.0
2016-06-06 11:55:00,30.91,30.92,30.87,30.88,16725.0,27.9711,27.9801,27.9349,27.944,16725.0
2016-06-06 12:00:00,30.87,30.88,30.85,30.86,4704.0,27.9349,27.944,27.9168,27.9259,4704.0
2016-06-06 12:05:00,30.86,30.86,30.81,30.81,18846.0,27.9259,27.9259,27.8806,27.8806,18846.0
2016-06-06 12:10:00,30.82,30.82,30.8,30.8,13113.0,27.8897,27.8897,27.8716,27.8716,13113.0
2016-06-06 12:15:00,30.79,30.81,30.76,30.79,13941.0,27.8625,27.8806,27.8354,27.8625,13941.0
2016-06-06 12:20:00,30.78,30.82,30.77,30.8,26780.0,27.8535,27.8897,27.8444,27.8716,26780.0
2016-06-06 12:25:00,30.8,30.81,30.78,30.8,15308.0,27.8716,27.8806,27.8535,27.8716,15308.0
2016-06-06 12:30:00,30.8,30.85,30.76,30.84,25196.0,27.8716,27.9168,27.8354,27.9078,25196.0
2016-06-06 12:35:00,30.84,30.86,30.81,30.82,21036.0,27.9078,27.9259,27.8806,27.8897,21036.0
2016-06-06 12:40:00,30.82,30.84,30.82,30.83,10820.0,27.8897,27.9078,27.8897,27.8987,10820.0
2016-06-06 12:45:00,30.82,30.83,30.79,30.8,10092.0,27.8897,27.8987,27.8625,27.8716,10092.0
2016-06-06 12:50:00,30.8,30.8,30.76,30.8,29861.0,27.8716,27.8716,27.8354,27.8716,29861.0
2016-06-06 12:55:00,30.8,30.82,30.78,30.81,7395.0,27.8716,27.8897,27.8535,27.8806,7395.0
2016-06-06 13:00:00,30.81,30.83,30.79,30.83,14805.0,27.8806,27.8987,27.8625,27.8987,14805.0
2016-06-06 13:05:00,30.83,30.85,30.82,30.85,10096.0,27.8987,27.9168,27.8897,27.9168,10096.0
2016-06-06 13:10:00,30.85,30.89,30.85,30.89,15623.0,27.9168,27.953,27.9168,27.953,15623.0
2016-06-06 13:15:00,30.9,30.93,30.88,30.89,15766.0,27.9621,27.9892,27.944,27.953,15766.0
2016-06-06 13:20:00,30.89,30.91,30.88,30.89,19705.0,27.953,27.9711,27.944,27.953,19705.0
2016-06-06 13:25:00,30.89,30.93,30.88,30.93,20505.0,27.953,27.9892,27.944,27.9892,20505.0
2016-06-06 13:30:00,30.93,30.96,30.93,30.95,25894.0,27.9892,28.0163,27.9892,28.0073,25894.0
2016-06-06 13:35:00,30.95,30.97,30.94,30.97,28296.0,28.0073,28.0254,27.9982,28.0254,28296.0
2016-06-06 13:40:00,30.96,30.98,30.95,30.97,16768.0,28.0163,28.0344,28.0073,28.0254,16768.0
2016-06-06 13:45:00,30.98,30.99,30.95,30.96,7400.0,28.0344,28.0435,28.0073,28.0163,7400.0
2016-06-06 13:50:00,30.96,31.0,30.96,30.99,16015.0,28.0163,28.0525,28.0163,28.0435,16015.0
2016-06-06 13:55:00,30.99,31.02,30.98,31.01,16148.0,28.0435,28.0706,28.0344,28.0616,16148.0
2016-06-06 14:00:00,31.0,31.02,30.99,30.99,15609.0,28.0525,28.0706,28.0435,28.0435,15609.0
2016-06-06 14:05:00,31.0,31.0,30.96,30.96,21706.0,28.0525,28.0525,28.0163,28.0163,21706.0
2016-06-06 14:10:00,30.97,31.0,30.96,31.0,15479.0,28.0254,28.0525,28.0163,28.0525,15479.0
2016-06-06 14:15:00,31.0,31.03,30.99,31.02,17195.0,28.0525,28.0797,28.0435,28.0706,17195.0
2016-06-06 14:20:00,31.02,31.04,31.01,31.04,15743.0,28.0706,28.0887,28.0616,28.0887,15743.0
2016-06-06 14:25:00,31.04,31.05,31.03,31.05,9764.0,28.0887,28.0978,28.0797,28.0978,9764.0
2016-06-06 14:30:00,31.05,31.06,31.0,31.05,46439.0,28.0978,28.1068,28.0525,28.0978,46439.0
2016-06-06 14:35:00,31.05,31.07,31.04,31.05,30701.0,28.0978,28.1159,28.0887,28.0978,30701.0
2016-06-06 14:40:00,31.05,31.06,31.05,31.05,4100.0,28.0978,28.1068,28.0978,28.0978,4100.0
2016-06-06 14:45:00,31.06,31.08,31.06,31.08,14392.0,28.1068,28.1249,28.1068,28.1249,14392.0
2016-06-06 14:50:00,31.07,31.11,31.07,31.09,27030.0,28.1159,28.1521,28.1159,28.134,27030.0
2016-06-06 14:55:00,31.09,31.1,31.05,31.05,9406.0,28.134,28.143,28.0978,28.0978,9406.0
2016-06-06 15:00:00,31.05,31.05,31.02,31.05,25659.0,28.0978,28.0978,28.0706,28.0978,25659.0
2016-06-06 15:05:00,31.04,31.06,31.01,31.02,14799.0,28.0887,28.1068,28.0616,28.0706,14799.0
2016-06-06 15:10:00,31.02,31.02,30.99,31.01,24166.0,28.0706,28.0706,28.0435,28.0616,24166.0
2016-06-06 15:15:00,31.01,31.02,30.98,31.01,30181.0,28.0616,28.0706,28.0344,28.0616,30181.0
2016-06-06 15:20:00,31.0,31.02,30.97,30.98,24044.0,28.0525,28.0706,28.0254,28.0344,24044.0
2016-06-06 15:25:00,30.99,31.0,30.95,30.97,34229.0,28.0435,28.0525,28.0073,28.0254,34229.0
2016-06-06 15:30:00,30.96,30.98,30.95,30.97,39620.0,28.0163,28.0344,28.0073,28.0254,39620.0
2016-06-06 15:35:00,30.97,30.98,30.94,30.98,42923.0,28.0254,28.0344,27.9982,28.0344,42923.0
2016-06-06 15:40:00,30.98,31.01,30.97,30.99,116556.0,28.0344,28.0616,28.0254,28.0435,116556.0
2016-06-06 15:45:00,30.98,30.98,30.96,30.96,56277.0,28.0344,28.0344,28.0163,28.0163,56277.0
2016-06-06 15:50:00,30.96,30.96,30.93,30.93,60131.0,28.0163,28.0163,27.9892,27.9892,60131.0
2016-06-06 15:55:00,30.93,30.96,30.92,30.94,211750.0,27.9892,28.0163,27.9801,27.9982,211750.0
2016-06-07 09:30:00,30.95,31.08,30.95,31.02,30931.0,28.0073,28.1249,28.0073,28.0706,30931.0
2016-06-07 09:35:00,31.05,31.07,30.99,31.0,11468.0,28.0978,28.1159,28.0435,28.0525,11468.0
2016-06-07 09:40:00,31.01,31.08,31.01,31.05,20271.0,28.0616,28.1249,28.0616,28.0978,20271.0
2016-06-07 09:45:00,31.05,31.12,30.97,31.12,57697.0,28.0978,28.1611,28.0254,28.1611,57697.0
2016-06-07 09:50:00,31.12,31.14,31.08,31.14,22927.0,28.1611,28.1792,28.1249,28.1792,22927.0
2016-06-07 09:55:00,31.14,31.17,31.11,31.13,17659.0,28.1792,28.2064,28.1521,28.1702,17659.0
2016-06-07 10:00:00,31.13,31.18,31.11,31.17,52933.0,28.1702,28.2154,28.1521,28.2064,52933.0
2016-06-07 10:05:00,31.18,31.21,31.15,31.17,27475.0,28.2154,28.2426,28.1883,28.2064,27475.0
2016-06-07 10:10:00,31.17,31.21,31.15,31.17,11496.0,28.2064,28.2426,28.1883,28.2064,11496.0
2016-06-07 10:15:00,31.17,31.19,31.14,31.16,13286.0,28.2064,28.2245,28.1792,28.1973,13286.0
2016-06-07 10:20:00,31.16,31.17,31.12,31.12,7907.0,28.1973,28.2064,28.1611,28.1611,7907.0
2016-06-07 10:25:00,31.12,31.14,31.1,31.12,7461.0,28.1611,28.1792,28.143,28.1611,7461.0
2016-06-07 10:30:00,31.12,31.13,31.1,31.1,10279.0,28.1611,28.1702,28.143,28.143,10279.0
2016-06-07 10:35:00,31.1,31.12,31.09,31.11,13216.0,28.143,28.1611,28.134,28.1521,13216.0
2016-06-07 10:40:00,31.12,31.16,31.11,31.15,9036.0,28.1611,28.1973,28.1521,28.1883,9036.0
2016-06-07 10:45:00,31.15,31.16,31.12,31.13,18622.0,28.1883,28.1973,28.1611,28.1702,18622.0
2016-06-07 10:50:00,31.13,31.14,31.1,31.12,15628.0,28.1702,28.1792,28.143,28.1611,15628.0
2016-06-07 10:55:00,31.12,31.15,31.11,31.13,54836.0,28.1611,28.1883,28.1521,28.1702,54836.0
2016-06-07 11:00:00,31.13,31.14,31.08,31.11,15206.0,28.1702,28.1792,28.1249,28.1521,15206.0
2016-06-07 11:05:00,31.11,31.14,31.11,31.13,9630.0,28.1521,28.1792,28.1521,28.1702,9630.0
2016-06-07 11:10:00,31.14,31.18,31.14,31.17,12433.0,28.1792,28.2154,28.1792,28.2064,12433.0
2016-06-07 11:15:00,31.17,31.23,31.16,31.23,15790.0,28.2064,28.2607,28.1973,28.2607,15790.0
2016-06-07 11:20:00,31.23,31.29,31.23,31.28,35225.0,28.2607,28.315,28.2607,28.3059,35225.0
2016-06-07 11:25:00,31.28,31.44,31.28,31.42,81150.0,28.3059,28.4507,28.3059,28.4326,81150.0
2016-06-07 11:30:00,31.43,31.49,31.4,31.49,129544.0,28.4417,28.496,28.4145,28.496,129544.0
2016-06-07 11:35:00,31.49,31.54,31.46,31.52,124217.0,28.496,28.5412,28.4688,28.5231,124217.0
2016-06-07 11:40:00,31.52,31.62,31.52,31.61,164563.0,28.5231,28.6136,28.5231,28.6045,164563.0
2016-06-07 11:45:00,31.62,31.71,31.6,31.7,170604.0,28.6136,28.695,28.5955,28.686,170604.0
2016-06-07 11:50:00,31.69,31.82,31.68,31.77,237490.0,28.6769,28.7946,28.6679,28.7493,237490.0
2016-06-07 11:55:00,31.78,31.78,31.65,31.69,108023.0,28.7584,28.7584,28.6407,28.6769,108023.0
2016-06-07 12:00:00,31.69,31.7,31.65,31.67,26498.0,28.6769,28.686,28.6407,28.6588,26498.0
2016-06-07 12:05:00,31.67,31.76,31.67,31.75,76646.0,28.6588,28.7403,28.6588,28.7312,76646.0
2016-06-07 12:10:00,31.75,31.78,31.66,31.67,101348.0,28.7312,28.7584,28.6498,28.6588,101348.0
2016-06-07 12:15:00,31.66,31.69,31.62,31.63,23457.0,28.6498,28.6769,28.6136,28.6226,23457.0
2016-06-07 12:20:00,31.62,31.67,31.59,31.67,48513.0,28.6136,28.6588,28.5864,28.6588,48513.0
2016-06-07 12:25:00,31.67,31.67,31.62,31.64,10843.0,28.6588,28.6588,28.6136,28.6317,10843.0
2016-06-07 12:30:00,31.64,31.65,31.62,31.63,15677.0,28.6317,28.6407,28.6136,28.6226,15677.0
2016-06-07 12:35:00,31.63,31.68,31.63,31.67,12692.0,28.6226,28.6679,28.6226,28.6588,12692.0
2016-06-07 12:40:00,31.68,31.68,31.65,31.65,14147.0,28.6679,28.6679,28.6407,28.6407,14147.0
2016-06-07 12:45:00,31.65,31.66,31.64,31.64,6872.0,28.6407,28.6498,28.6317,28.6317,6872.0
2016-06-07 12:50:00,31.64,31.64,31.6,31.6,33602.0,28.6317,28.6317,28.5955,28.5955,33602.0
2016-06-07 12:55:00,31.6,31.62,31.6,31.61,10766.0,28.5955,28.6136,28.5955,28.6045,10766.0
2016-06-07 13:00:00,31.6,31.65,31.6,31.63,38130.0,28.5955,28.6407,28.5955,28.6226,38130.0
2016-06-07 13:05:00,31.63,31.64,31.63,31.64,5656.0,28.6226,28.6317,28.6226,28.6317,5656.0
2016-06-07 13:10:00,31.64,31.65,31.61,31.62,8318.0,28.6317,28.6407,28.6045,28.6136,8318.0
2016-06-07 13:15:00,31.61,31.62,31.6,31.61,14073.0,28.6045,28.6136,28.5955,28.6045,14073.0
2016-06-07 13:20:00,31.62,31.68,31.62,31.65,19045.0,28.6136,28.6679,28.6136,28.6407,19045.0
2016-06-07 13:25:00,31.65,31.97,31.64,31.92,236372.0,28.6407,28.9303,28.6317,28.8851,236372.0
2016-06-07 13:30:00,31.92,32.1,31.89,32.05,169469.0,28.8851,29.048,28.8579,29.0027,169469.0
2016-06-07 13:35:00,32.05,32.09,31.93,31.94,83632.0,29.0027,29.0389,28.8941,28.9032,83632.0
2016-06-07 13:40:00,31.93,31.95,31.86,31.92,68602.0,28.8941,28.9122,28.8308,28.8851,68602.0
2016-06-07 13:45:00,31.91,32.01,31.89,31.92,51002.0,28.876,28.9665,28.8579,28.8851,51002.0
2016-06-07 13:50:00,31.91,31.94,31.79,31.8,29323.0,28.876,28.9032,28.7674,28.7765,29323.0
2016-06-07 13:55:00,31.8,31.83,31.72,31.74,58758.0,28.7765,28.8036,28.7041,28.7222,58758.0
2016-06-07 14:00:00,31.74,31.77,31.71,31.75,44097.0,28.7222,28.7493,28.695,28.7312,44097.0
2016-06-07 14:05:00,31.75,31.79,31.75,31.79,28216.0,28.7312,28.7674,28.7312,28.7674,28216.0
2016-06-07 14:10:00,31.78,31.78,31.74,31.77,69000.0,28.7584,28.7584,28.7222,28.7493,69000.0
2016-06-07 14:15:00,31.77,31.82,31.76,31.82,49613.0,28.7493,28.7946,28.7403,28.7946,49613.0
2016-06-07 14:20:00,31.82,31.83,31.79,31.79,33313.0,28.7946,28.8036,28.7674,28.7674,33313.0
2016-06-07 14:25:00,31.79,31.84,31.79,31.81,29873.0,28.7674,28.8127,28.7674,28.7855,29873.0
2016-06-07 14:30:00,31.81,31.82,31.78,31.82,36176.0,28.7855,28.7946,28.7584,28.7946,36176.0
2016-06-07 14:35:00,31.82,31.83,31.8,31.8,49448.0,28.7946,28.8036,28.7765,28.7765,49448.0
2016-06-07 14:40:00,31.81,31.84,31.8,31.83,54574.0,28.7855,28.8127,28.7765,28.8036,54574.0
2016-06-07 14:45:00,31.82,31.87,31.82,31.83,45795.0,28.7946,28.8398,28.7946,28.8036,45795.0
2016-06-07 14:50:00,31.82,31.84,31.81,31.82,19939.0,28.7946,28.8127,28.7855,28.7946,19939.0
2016-06-07 14:55:00,31.81,31.84,31.8,31.82,32997.0,28.7855,28.8127,28.7765,28.7946,32997.0
2016-06-07 15:00:00,31.82,31.83,31.8,31.82,23418.0,28.7946,28.8036,28.7765,28.7946,23418.0
2016-06-07 15:05:00,31.81,31.82,31.74,31.74,27220.0,28.7855,28.7946,28.7222,28.7222,27220.0
2016-06-07 15:10:00,31.75,31.75,31.67,31.68,44239.0,28.7312,28.7312,28.6588,28.6679,44239.0
2016-06-07 15:15:00,31.68,31.68,31.63,31.65,56242.0,28.6679,28.6679,28.6226,28.6407,56242.0
2016-06-07 15:20:00,31.65,31.69,31.61,31.65,60576.0,28.6407,28.6769,28.6045,28.6407,60576.0
2016-06-07 15:25:00,31.65,31.68,31.63,31.63,36939.0,28.6407,28.6679,28.6226,28.6226,36939.0
2016-06-07 15:30:00,31.63,31.66,31.62,31.66,28113.0,28.6226,28.6498,28.6136,28.6498,28113.0
2016-06-07 15:35:00,31.65,31.66,31.61,31.62,36654.0,28.6407,28.6498,28.6045,28.6136,36654.0
2016-06-07 15:40:00,31.62,31.63,31.58,31.59,38261.0,28.6136,28.6226,28.5774,28.5864,38261.0
2016-06-07 15:45:00,31.6,31.61,31.56,31.57,81559.0,28.5955,28.6045,28.5593,28.5683,81559.0
2016-06-07 15:50:00,31.57,31.59,31.56,31.57,107082.0,28.5683,28.5864,28.5593,28.5683,107082.0
2016-06-07 15:55:00,31.56,31.59,31.56,31.59,183251.0,28.5593,28.5864,28.5593,28.5864,183251.0
2016-06-08 09:30:00,31.6,31.73,31.45,31.59,47026.0,28.5955,28.7131,28.4598,28.5864,47026.0
2016-06-08 09:35:00,31.58,31.7,31.58,31.62,30461.0,28.5774,28.686,28.5774,28.6136,30461.0
2016-06-08 09:40:00,31.61,31.76,31.6,31.68,33830.0,28.6045,28.7403,28.5955,28.6679,33830.0
2016-06-08 09:45:00,31.69,31.79,31.65,31.76,36841.0,28.6769,28.7674,28.6407,28.7403,36841.0
2016-06-08 09:50:00,31.77,31.81,31.73,31.79,28097.0,28.7493,28.7855,28.7131,28.7674,28097.0
2016-06-08 09:55:00,31.79,31.96,31.79,31.96,34770.0,28.7674,28.9213,28.7674,28.9213,34770.0
2016-06-08 10:00:00,31.96,31.99,31.87,31.89,46810.0,28.9213,28.9484,28.8398,28.8579,46810.0
2016-06-08 10:05:00,31.89,31.91,31.88,31.89,19444.0,28.8579,28.876,28.8489,28.8579,19444.0
2016-06-08 10:10:00,31.9,31.96,31.89,31.96,23761.0,28.867,28.9213,28.8579,28.9213,23761.0
2016-06-08 10:15:00,31.95,31.99,31.87,31.89,91243.0,28.9122,28.9484,28.8398,28.8579,91243.0
2016-06-08 10:20:00,31.89,31.98,31.88,31.98,41833.0,28.8579,28.9394,28.8489,28.9394,41833.0
2016-06-08 10:25:00,31.98,32.0,31.97,31.97,21045.0,28.9394,28.9575,28.9303,28.9303,21045.0
2016-06-08 10:30:00,31.96,31.97,31.92,31.96,25617.0,28.9213,28.9303,28.8851,28.9213,25617.0
2016-06-08 10:35:00,31.95,31.97,31.92,31.95,20693.0,28.9122,28.9303,28.8851,28.9122,20693.0
2016-06-08 10:40:00,31.95,32.0,31.94,32.0,37142.0,28.9122,28.9575,28.9032,28.9575,37142.0
2016-06-08 10:45:00,32.0,32.06,31.99,32.06,166884.0,28.9575,29.0118,28.9484,29.0118,166884.0
2016-06-08 10:50:00,32.06,32.06,31.9,31.93,44753.0,29.0118,29.0118,28.867,28.8941,44753.0
2016-06-08 10:55:00,31.92,31.94,31.86,31.88,38604.0,28.8851,28.9032,28.8308,28.8489,38604.0
2016-06-08 11:00:00,31.87,31.9,31.83,31.9,46248.0,28.8398,28.867,28.8036,28.867,46248.0
2016-06-08 11:05:00,31.9,31.91,31.86,31.89,34842.0,28.867,28.876,28.8308,28.8579,34842.0
2016-06-08 11:10:00,31.9,31.9,31.83,31.87,44371.0,28.867,28.867,28.8036,28.8398,44371.0
2016-06-08 11:15:00,31.87,31.9,31.82,31.82,31662.0,28.8398,28.867,28.7946,28.7946,31662.0
2016-06-08 11:20:00,31.82,31.88,31.8,31.86,41380.0,28.7946,28.8489,28.7765,28.8308,41380.0
2016-06-08 11:25:00,31.87,31.87,31.79,31.84,19399.0,28.8398,28.8398,28.7674,28.8127,19399.0
2016-06-08 11:30:00,31.83,31.91,31.83,31.91,16037.0,28.8036,28.876,28.8036,28.876,16037.0
2016-06-08 11:35:00,31.91,31.95,31.91,31.93,20950.0,28.876,28.9122,28.876,28.8941,20950.0
2016-06-08 11:40:00,31.94,31.95,31.9,31.93,30139.0,28.9032,28.9122,28.867,28.8941,30139.0
2016-06-08 11:45:00,31.93,31.95,31.91,31.94,11990.0,28.8941,28.9122,28.876,28.9032,11990.0
2016-06-08 11:50:00,31.95,31.96,31.88,31.88,13819.0,28.9122,28.9213,28.8489,28.8489,13819.0
2016-06-08 11:55:00,31.89,31.9,31.86,31.87,21822.0,28.8579,28.867,28.8308,28.8398,21822.0
2016-06-08 12:00:00,31.87,31.9,31.86,31.88,10546.0,28.8398,28.867,28.8308,28.8489,10546.0
2016-06-08 12:05:00,31.89,31.92,31.86,31.89,14719.0,28.8579,28.8851,28.8308,28.8579,14719.0
2016-06-08 12:10:00,31.89,31.9,31.86,31.88,12740.0,28.8579,28.867,28.8308,28.8489,12740.0
2016-06-08 12:15:00,31.88,31.89,31.81,31.81,13479.0,28.8489,28.8579,28.7855,28.7855,13479.0
2016-06-08 12:20:00,31.8,31.86,31.79,31.85,13799.0,28.7765,28.8308,28.7674,28.8217,13799.0
2016-06-08 12:25:00,31.84,31.86,31.81,31.84,16632.0,28.8127,28.8308,28.7855,28.8127,16632.0
2016-06-08 12:30:00,31.84,31.86,31.82,31.84,11636.0,28.8127,28.8308,28.7946,28.8127,11636.0
2016-06-08 12:35:00,31.84,31.85,31.81,31.82,14987.0,28.8127,28.8217,28.7855,28.7946,14987.0
2016-06-08 12:40:00,31.82,31.89,31.81,31.89,55161.0,28.7946,28.8579,28.7855,28.8579,55161.0
2016-06-08 12:45:00,31.89,31.9,31.84,31.86,21733.0,28.8579,28.867,28.8127,28.8308,21733.0
2016-06-08 12:50:00,31.86,31.9,31.86,31.88,21546.0,28.8308,28.867,28.8308,28.8489,21546.0
2016-06-08 12:55:00,31.89,31.94,31.88,31.93,30144.0,28.8579,28.9032,28.8489,28.8941,30144.0
2016-06-08 13:00:00,31.93,31.93,31.9,31.9,16059.0,28.8941,28.8941,28.867,28.867,16059.0
2016-06-08 13:05:00,31.9,31.96,31.89,31.94,31363.0,28.867,28.9213,28.8579,28.9032,31363.0
2016-06-08 13:10:00,31.93,31.96,31.93,31.96,10036.0,28.8941,28.9213,28.8941,28.9213,10036.0
2016-06-08 13:15:00,31.96,31.96,31.93,31.94,21427.0,28.9213,28.9213,28.8941,28.9032,21427.0
2016-06-08 13:20:00,31.95,31.95,31.89,31.9,17331.0,28.9122,28.9122,28.8579,28.867,17331.0
2016-06-08 13:25:00,31.9,31.94,31.87,31.87,36020.0,28.867,28.9032,28.8398,28.8398,36020.0
2016-06-08 13:30:00,31.87,31.88,31.86,31.86,13331.0,28.8398,28.8489,28.8308,28.8308,13331.0
2016-06-08 13:35:00,31.86,31.87,31.84,31.84,12999.0,28.8308,28.8398,28.8127,28.8127,12999.0
2016-06-08 13:40:00,31.84,31.88,31.83,31.88,18846.0,28.8127,28.8489,28.8036,28.8489,18846.0
2016-06-08 13:45:00,31.88,31.91,31.88,31.89,18089.0,28.8489,28.876,28.8489,28.8579,18089.0
2016-06-08 13:50:00,31.88,31.88,31.86,31.87,17712.0,28.8489,28.8489,28.8308,28.8398,17712.0
2016-06-08 13:55:00,31.87,31.89,31.85,31.87,48566.0,28.8398,28.8579,28.8217,28.8398,48566.0
2016-06-08 14:00:00,31.87,31.88,31.85,31.87,46110.0,28.8398,28.8489,28.8217,28.8398,46110.0
2016-06-08 14:05:00,31.87,31.88,31.84,31.88,24996.0,28.8398,28.8489,28.8127,28.8489,24996.0
2016-06-08 14:10:00,31.87,31.93,31.87,31.92,23287.0,28.8398,28.8941,28.8398,28.8851,23287.0
2016-06-08 14:15:00,31.93,31.96,31.92,31.94,29969.0,28.8941,28.9213,28.8851,28.9032,29969.0
2016-06-08 14:20:00,31.93,31.94,31.9,31.93,22723.0,28.8941,28.9032,28.867,28.8941,22723.0
2016-06-08 14:25:00,31.93,31.96,31.93,31.95,17560.0,28.8941,28.9213,28.8941,28.9122,17560.0
2016-06-08 14:30:00,31.95,31.99,31.95,31.98,43872.0,28.9122,28.9484,28.9122,28.9394,43872.0
2016-06-08 14:35:00,31.97,31.97,31.96,31.97,15078.0,28.9303,28.9303,28.9213,28.9303,15078.0
2016-06-08 14:40:00,31.97,31.99,31.96,31.99,28758.0,28.9303,28.9484,28.9213,28.9484,28758.0
2016-06-08 14:45:00,31.99,32.05,31.98,32.02,47155.0,28.9484,29.0027,28.9394,28.9756,47155.0
2016-06-08 14:50:00,32.02,32.06,32.02,32.04,35490.0,28.9756,29.0118,28.9756,28.9937,35490.0
2016-06-08 14:55:00,32.04,32.05,32.02,32.02,24346.0,28.9937,29.0027,28.9756,28.9756,24346.0
2016-06-08 15:00:00,32.02,32.05,32.0,32.04,46396.0,28.9756,29.0027,28.9575,28.9937,46396.0
2016-06-08 15:05:00,32.03,32.04,32.01,32.01,25767.0,28.9846,28.9937,28.9665,28.9665,25767.0
2016-06-08 15:10:00,32.01,32.02,31.98,31.99,42643.0,28.9665,28.9756,28.9394,28.9484,42643.0
2016-06-08 15:15:00,32.0,32.03,31.97,32.0,48263.0,28.9575,28.9846,28.9303,28.9575,48263.0
2016-06-08 15:20:00,32.01,32.01,31.97,32.0,44435.0,28.9665,28.9665,28.9303,28.9575,44435.0
2016-06-08 15:25:00,32.0,32.01,31.97,31.97,36389.0,28.9575,28.9665,28.9303,28.9303,36389.0
2016-06-08 15:30:00,31.97,31.99,31.96,31.98,46447.0,28.9303,28.9484,28.9213,28.9394,46447.0
2016-06-08 15:35:00,31.98,32.0,31.96,31.98,51936.0,28.9394,28.9575,28.9213,28.9394,51936.0
2016-06-08 15:40:00,31.98,32.02,31.96,32.01,88310.0,28.9394,28.9756,28.9213,28.9665,88310.0
2016-06-08 15:45:00,32.01,32.02,32.0,32.02,62131.0,28.9665,28.9756,28.9575,28.9756,62131.0
2016-06-08 15:50:00,32.02,32.04,32.01,32.03,109846.0,28.9756,28.9937,28.9665,28.9846,109846.0
2016-06-08 15:55:00,32.03,32.04,31.98,32.0,188810.0,28.9846,28.9937,28.9394,28.9575,188810.0
2016-06-09 09:30:00,31.81,31.94,31.7,31.78,44980.0,28.7855,28.9032,28.686,28.7584,44980.0
2016-06-09 09:35:00,31.79,31.82,31.72,31.77,20301.0,28.7674,28.7946,28.7041,28.7493,20301.0
2016-06-09 09:40:00,31.78,31.88,31.73,31.79,26812.0,28.7584,28.8489,28.7131,28.7674,26812.0
2016-06-09 09:45:00,31.77,31.87,31.72,31.85,26184.0,28.7493,28.8398,28.7041,28.8217,26184.0
2016-06-09 09:50:00,31.87,31.89,31.8,31.85,22589.0,28.8398,28.8579,28.7765,28.8217,22589.0
2016-06-09 09:55:00,31.86,31.89,31.81,31.88,49806.0,28.8308,28.8579,28.7855,28.8489,49806.0
2016-06-09 10:00:00,31.87,31.88,31.8,31.82,18836.0,28.8398,28.8489,28.7765,28.7946,18836.0
2016-06-09 10:05:00,31.81,31.82,31.74,31.78,19989.0,28.7855,28.7946,28.7222,28.7584,19989.0
2016-06-09 10:10:00,31.78,31.81,31.75,31.77,17619.0,28.7584,28.7855,28.7312,28.7493,17619.0
2016-06-09 10:15:00,31.77,31.83,31.76,31.78,13308.0,28.7493,28.8036,28.7403,28.7584,13308.0
2016-06-09 10:20:00,31.78,31.81,31.76,31.79,12899.0,28.7584,28.7855,28.7403,28.7674,12899.0
2016-06-09 10:25:00,31.8,31.82,31.78,31.81,8046.0,28.7765,28.7946,28.7584,28.7855,8046.0
2016-06-09 10:30:00,31.81,31.84,31.77,31.78,73136.0,28.7855,28.8127,28.7493,28.7584,73136.0
2016-06-09 10:35:00,31.77,31.82,31.77,31.8,91704.0,28.7493,28.7946,28.7493,28.7765,91704.0
2016-06-09 10:40:00,31.8,31.82,31.8,31.8,16846.0,28.7765,28.7946,28.7765,28.7765,16846.0
2016-06-09 10:45:00,31.8,31.83,31.79,31.82,10917.0,28.7765,28.8036,28.7674,28.7946,10917.0
2016-06-09 10:50:00,31.82,31.83,31.78,31.79,14865.0,28.7946,28.8036,28.7584,28.7674,14865.0
2016-06-09 10:55:00,31.8,31.8,31.75,31.76,9651.0,28.7765,28.7765,28.7312,28.7403,9651.0
2016-06-09 11:00:00,31.77,31.77,31.75,31.77,9861.0,28.7493,28.7493,28.7312,28.7493,9861.0
2016-06-09 11:05:00,31.76,31.81,31.76,31.78,20618.0,28.7403,28.7855,28.7403,28.7584,20618.0
2016-06-09 11:10:00,31.78,31.79,31.76,31.77,11719.0,28.7584,28.7674,28.7403,28.7493,11719.0
2016-06-09 11:15:00,31.77,31.82,31.76,31.8,28635.0,28.7493,28.7946,28.7403,28.7765,28635.0
2016-06-09 11:20:00,31.8,31.82,31.79,31.81,15182.0,28.7765,28.7946,28.7674,28.7855,15182.0
2016-06-09 11:25:00,31.81,31.86,31.81,31.84,19866.0,28.7855,28.8308,28.7855,28.8127,19866.0
2016-06-09 11:30:00,31.84,31.85,31.82,31.84,22603.0,28.8127,28.8217,28.7946,28.8127,22603.0
2016-06-09 11:35:00,31.84,31.87,31.83,31.85,14609.0,28.8127,28.8398,28.8036,28.8217,14609.0
2016-06-09 11:40:00,31.85,31.88,31.85,31.86,16996.0,28.8217,28.8489,28.8217,28.8308,16996.0
2016-06-09 11:45:00,31.86,31.89,31.86,31.86,19340.0,28.8308,28.8579,28.8308,28.8308,19340.0
2016-06-09 11:50:00,31.86,31.86,31.79,31.79,28354.0,28.8308,28.8308,28.7674,28.7674,28354.0
2016-06-09 11:55:00,31.79,31.79,31.75,31.77,19874.0,28.7674,28.7674,28.7312,28.7493,19874.0
2016-06-09 12:00:00,31.77,31.78,31.74,31.78,16494.0,28.7493,28.7584,28.7222,28.7584,16494.0
2016-06-09 12:05:00,31.78,31.78,31.75,31.78,21606.0,28.7584,28.7584,28.7312,28.7584,21606.0
2016-06-09 12:10:00,31.77,31.78,31.72,31.73,17936.0,28.7493,28.7584,28.7041,28.7131,17936.0
2016-06-09 12:15:00,31.73,31.75,31.73,31.74,10306.0,28.7131,28.7312,28.7131,28.7222,10306.0
2016-06-09 12:20:00,31.74,31.76,31.72,31.76,18109.0,28.7222,28.7403,28.7041,28.7403,18109.0
2016-06-09 12:25:00,31.76,31.77,31.74,31.74,7518.0,28.7403,28.7493,28.7222,28.7222,7518.0
2016-06-09 12:30:00,31.74,31.78,31.74,31.78,14398.0,28.7222,28.7584,28.7222,28.7584,14398.0
2016-06-09 12:35:00,31.77,31.77,31.75,31.75,9184.0,28.7493,28.7493,28.7312,28.7312,9184.0
2016-06-09 12:40:00,31.75,31.75,31.71,31.72,15526.0,28.7312,28.7312,28.695,28.7041,15526.0
2016-06-09 12:45:00,31.73,31.77,31.72,31.76,12207.0,28.7131,28.7493,28.7041,28.7403,12207.0
2016-06-09 12:50:00,31.75,31.76,31.74,31.76,9980.0,28.7312,28.7403,28.7222,28.7403,9980.0
2016-06-09 12:55:00,31.77,31.78,31.74,31.77,12027.0,28.7493,28.7584,28.7222,28.7493,12027.0
2016-06-09 13:00:00,31.77,31.78,31.74,31.74,12728.0,28.7493,28.7584,28.7222,28.7222,12728.0
2016-06-09 13:05:00,31.75,31.76,31.71,31.71,26171.0,28.7312,28.7403,28.695,28.695,26171.0
2016-06-09 13:10:00,31.71,31.73,31.7,31.71,14363.0,28.695,28.7131,28.686,28.695,14363.0
2016-06-09 13:15:00,31.71,31.75,31.7,31.73,38414.0,28.695,28.7312,28.686,28.7131,38414.0
2016-06-09 13:20:00,31.73,31.75,31.72,31.73,10171.0,28.7131,28.7312,28.7041,28.7131,10171.0
2016-06-09 13:25:00,31.72,31.74,31.7,31.72,15376.0,28.7041,28.7222,28.686,28.7041,15376.0
2016-06-09 13:30:00,31.73,31.76,31.72,31.75,54966.0,28.7131,28.7403,28.7041,28.7312,54966.0
2016-06-09 13:35:00,31.75,31.75,31.7,31.7,23835.0,28.7312,28.7312,28.686,28.686,23835.0
2016-06-09 13:40:00,31.7,31.71,31.66,31.68,26559.0,28.686,28.695,28.6498,28.6679,26559.0
2016-06-09 13:45:00,31.67,31.68,31.65,31.66,12713.0,28.6588,28.6679,28.6407,28.6498,12713.0
2016-06-09 13:50:00,31.66,31.66,31.62,31.64,23320.0,28.6498,28.6498,28.6136,28.6317,23320.0
2016-06-09 13:55:00,31.65,31.68,31.64,31.67,8618.0,28.6407,28.6679,28.6317,28.6588,8618.0
2016-06-09 14:00:00,31.67,31.69,31.67,31.67,18820.0,28.6588,28.6769,28.6588,28.6588,18820.0
2016-06-09 14:05:00,31.67,31.68,31.66,31.67,8429.0,28.6588,28.6679,28.6498,28.6588,8429.0
2016-06-09 14:10:00,31.66,31.7,31.65,31.7,18005.0,28.6498,28.686,28.6407,28.686,18005.0
2016-06-09 14:15:00,31.7,31.71,31.67,31.68,22258.0,28.686,28.695,28.6588,28.6679,22258.0
2016-06-09 14:20:00,31.68,31.68,31.63,31.66,21512.0,28.6679,28.6679,28.6226,28.6498,21512.0
2016-06-09 14:25:00,31.67,31.7,31.65,31.66,28181.0,28.6588,28.686,28.6407,28.6498,28181.0
2016-06-09 14:30:00,31.66,31.69,31.65,31.69,21131.0,28.6498,28.6769,28.6407,28.6769,21131.0
2016-06-09 14:35:00,31.69,31.71,31.69,31.7,18990.0,28.6769,28.695,28.6769,28.686,18990.0
2016-06-09 14:40:00,31.71,31.75,31.7,31.75,16666.0,28.695,28.7312,28.686,28.7312,16666.0
2016-06-09 14:45:00,31.76,31.76,31.72,31.72,14716.0,28.7403,28.7403,28.7041,28.7041,14716.0
2016-06-09 14:50:00,31.72,31.74,31.71,31.71,11167.0,28.7041,28.7222,28.695,28.695,11167.0
2016-06-09 14:55:00,31.71,31.74,31.7,31.73,25008.0,28.695,28.7222,28.686,28.7131,25008.0
2016-06-09 15:00:00,31.73,31.75,31.72,31.73,15118.0,28.7131,28.7312,28.7041,28.7131,15118.0
2016-06-09 15:05:00,31.73,31.76,31.72,31.76,21260.0,28.7131,28.7403,28.7041,28.7403,21260.0
2016-06-09 15:10:00,31.75,31.75,31.69,31.7,56956.0,28.7312,28.7312,28.6769,28.686,56956.0
2016-06-09 15:15:00,31.7,31.71,31.65,31.68,41328.0,28.686,28.695,28.6407,28.6679,41328.0
2016-06-09 15:20:00,31.68,31.69,31.64,31.66,32477.0,28.6679,28.6769,28.6317,28.6498,32477.0
2016-06-09 15:25:00,31.66,31.69,31.66,31.67,39537.0,28.6498,28.6769,28.6498,28.6588,39537.0
2016-06-09 15:30:00,31.68,31.73,31.67,31.73,22210.0,28.6679,28.7131,28.6588,28.7131,22210.0
2016-06-09 15:35:00,31.74,31.74,31.7,31.71,59845.0,28.7222,28.7222,28.686,28.695,59845.0
2016-06-09 15:40:00,31.72,31.76,31.71,31.75,54848.0,28.7041,28.7403,28.695,28.7312,54848.0
2016-06-09 15:45:00,31.74,31.78,31.73,31.78,54142.0,28.7222,28.7584,28.7131,28.7584,54142.0
2016-06-09 15:50:00,31.78,31.78,31.76,31.77,47708.0,28.7584,28.7584,28.7403,28.7493,47708.0
2016-06-09 15:55:00,31.77,31.77,31.74,31.75,87067.0,28.7493,28.7493,28.7222,28.7312,87067.0
2016-06-10 09:30:00,31.44,31.46,31.31,31.36,39479.0,28.4507,28.4688,28.3331,28.3783,39479.0
2016-06-10 09:35:00,31.35,31.39,31.24,31.31,20891.0,28.3693,28.4055,28.2697,28.3331,20891.0
2016-06-10 09:40:00,31.3,31.32,31.2,31.31,30948.0,28.324,28.3421,28.2335,28.3331,30948.0
2016-06-10 09:45:00,31.3,31.3,31.2,31.22,41552.0,28.324,28.324,28.2335,28.2516,41552.0
2016-06-10 09:50:00,31.22,31.35,31.21,31.34,100196.0,28.2516,28.3693,28.2426,28.3602,100196.0
2016-06-10 09:55:00,31.33,31.41,31.31,31.33,35520.0,28.3512,28.4236,28.3331,28.3512,35520.0
2016-06-10 10:00:00,31.33,31.39,31.3,31.3,22428.0,28.3512,28.4055,28.324,28.324,22428.0
2016-06-10 10:05:00,31.3,31.32,31.22,31.23,20131.0,28.324,28.3421,28.2516,28.2607,20131.0
2016-06-10 10:10:00,31.23,31.24,31.17,31.21,29624.0,28.2607,28.2697,28.2064,28.2426,29624.0
2016-06-10 10:15:00,31.21,31.23,31.18,31.21,38382.0,28.2426,28.2607,28.2154,28.2426,38382.0
2016-06-10 10:20:00,31.22,31.26,31.18,31.26,19515.0,28.2516,28.2878,28.2154,28.2878,19515.0
2016-06-10 10:25:00,31.26,31.31,31.24,31.24,22570.0,28.2878,28.3331,28.2697,28.2697,22570.0
2016-06-10 10:30:00,31.25,31.31,31.24,31.3,13721.0,28.2788,28.3331,28.2697,28.324,13721.0
2016-06-10 10:35:00,31.3,31.33,31.28,31.28,27611.0,28.324,28.3512,28.3059,28.3059,27611.0
2016-06-10 10:40:00,31.27,31.29,31.24,31.25,17999.0,28.2969,28.315,28.2697,28.2788,17999.0
2016-06-10 10:45:00,31.24,31.24,31.18,31.21,19041.0,28.2697,28.2697,28.2154,28.2426,19041.0
2016-06-10 10:50:00,31.22,31.26,31.18,31.19,24033.0,28.2516,28.2878,28.2154,28.2245,24033.0
2016-06-10 10:55:00,31.19,31.25,31.19,31.24,25051.0,28.2245,28.2788,28.2245,28.2697,25051.0
2016-06-10 11:00:00,31.23,31.25,31.19,31.24,16644.0,28.2607,28.2788,28.2245,28.2697,16644.0
2016-06-10 11:05:00,31.23,31.28,31.19,31.27,20674.0,28.2607,28.3059,28.2245,28.2969,20674.0
2016-06-10 11:10:00,31.28,31.29,31.22,31.27,39926.0,28.3059,28.315,28.2516,28.2969,39926.0
2016-06-10 11:15:00,31.27,31.3,31.24,31.3,19753.0,28.2969,28.324,28.2697,28.324,19753.0
2016-06-10 11:20:00,31.3,31.33,31.29,31.31,16363.0,28.324,28.3512,28.315,28.3331,16363.0
2016-06-10 11:25:00,31.31,31.33,31.28,31.3,18693.0,28.3331,28.3512,28.3059,28.324,18693.0
2016-06-10 11:30:00,31.3,31.31,31.28,31.28,26736.0,28.324,28.3331,28.3059,28.3059,26736.0
2016-06-10 11:35:00,31.29,31.34,31.29,31.31,12691.0,28.315,28.3602,28.315,28.3331,12691.0
2016-06-10 11:40:00,31.3,31.31,31.21,31.22,36567.0,28.324,28.3331,28.2426,28.2516,36567.0
2016-06-10 11:45:00,31.23,31.26,31.23,31.23,16023.0,28.2607,28.2878,28.2607,28.2607,16023.0
2016-06-10 11:50:00,31.22,31.24,31.2,31.21,16012.0,28.2516,28.2697,28.2335,28.2426,16012.0
2016-06-10 11:55:00,31.21,31.23,31.17,31.18,14130.0,28.2426,28.2607,28.2064,28.2154,14130.0
2016-06-10 12:00:00,31.18,31.22,31.18,31.18,48798.0,28.2154,28.2516,28.2154,28.2154,48798.0
2016-06-10 12:05:00,31.17,31.18,31.14,31.15,35004.0,28.2064,28.2154,28.1792,28.1883,35004.0
2016-06-10 12:10:00,31.15,31.17,31.12,31.17,26980.0,28.1883,28.2064,28.1611,28.2064,26980.0
2016-06-10 12:15:00,31.17,31.17,31.11,31.14,18874.0,28.2064,28.2064,28.1521,28.1792,18874.0
2016-06-10 12:20:00,31.14,31.16,31.12,31.14,18173.0,28.1792,28.1973,28.1611,28.1792,18173.0
2016-06-10 12:25:00,31.13,31.15,31.11,31.14,17827.0,28.1702,28.1883,28.1521,28.1792,17827.0
2016-06-10 12:30:00,31.14,31.14,31.08,31.09,22239.0,28.1792,28.1792,28.1249,28.134,22239.0
2016-06-10 12:35:00,31.1,31.12,31.09,31.1,17758.0,28.143,28.1611,28.134,28.143,17758.0
2016-06-10 12:40:00,31.1,31.14,31.09,31.13,25469.0,28.143,28.1792,28.134,28.1702,25469.0
2016-06-10 12:45:00,31.13,31.14,31.09,31.11,149200.0,28.1702,28.1792,28.134,28.1521,149200.0
2016-06-10 12:50:00,31.11,31.15,31.1,31.15,9001.0,28.1521,28.1883,28.143,28.1883,9001.0
2016-06-10 12:55:00,31.14,31.2,31.14,31.19,13709.0,28.1792,28.2335,28.1792,28.2245,13709.0
2016-06-10 13:00:00,31.2,31.23,31.18,31.21,24773.0,28.2335,28.2607,28.2154,28.2426,24773.0
2016-06-10 13:05:00,31.22,31.23,31.2,31.22,21011.0,28.2516,28.2607,28.2335,28.2516,21011.0
2016-06-10 13:10:00,31.22,31.26,31.22,31.24,52266.0,28.2516,28.2878,28.2516,28.2697,52266.0
2016-06-10 13:15:00,31.24,31.28,31.24,31.26,31122.0,28.2697,28.3059,28.2697,28.2878,31122.0
2016-06-10 13:20:00,31.26,31.3,31.25,31.3,30455.0,28.2878,28.324,28.2788,28.324,30455.0
2016-06-10 13:25:00,31.3,31.3,31.28,31.28,12698.0,28.324,28.324,28.3059,28.3059,12698.0
2016-06-10 13:30:00,31.28,31.29,31.24,31.25,27595.0,28.3059,28.315,28.2697,28.2788,27595.0
2016-06-10 13:35:00,31.25,31.29,31.24,31.26,21620.0,28.2788,28.315,28.2697,28.2878,21620.0
2016-06-10 13:40:00,31.26,31.28,31.25,31.26,26293.0,28.2878,28.3059,28.2788,28.2878,26293.0
2016-06-10 13:45:00,31.25,31.25,31.14,31.15,58328.0,28.2788,28.2788,28.1792,28.1883,58328.0
2016-06-10 13:50:00,31.15,31.19,31.13,31.18,47241.0,28.1883,28.2245,28.1702,28.2154,47241.0
2016-06-10 13:55:00,31.18,31.19,31.15,31.15,18814.0,28.2154,28.2245,28.1883,28.1883,18814.0
2016-06-10 14:00:00,31.16,31.16,31.12,31.14,37365.0,28.1973,28.1973,28.1611,28.1792,37365.0
2016-06-10 14:05:00,31.13,31.14,31.1,31.12,32352.0,28.1702,28.1792,28.143,28.1611,32352.0
2016-06-10 14:10:00,31.11,31.14,31.09,31.12,40377.0,28.1521,28.1792,28.134,28.1611,40377.0
2016-06-10 14:15:00,31.11,31.12,31.09,31.11,30936.0,28.1521,28.1611,28.134,28.1521,30936.0
2016-06-10 14:20:00,31.11,31.15,31.11,31.15,16862.0,28.1521,28.1883,28.1521,28.1883,16862.0
2016-06-10 14:25:00,31.16,31.16,31.12,31.12,23440.0,28.1973,28.1973,28.1611,28.1611,23440.0
2016-06-10 14:30:00,31.12,31.13,31.11,31.13,26044.0,28.1611,28.1702,28.1521,28.1702,26044.0
2016-06-10 14:35:00,31.12,31.17,31.12,31.17,34099.0,28.1611,28.2064,28.1611,28.2064,34099.0
2016-06-10 14:40:00,31.17,31.17,31.14,31.15,24089.0,28.2064,28.2064,28.1792,28.1883,24089.0
2016-06-10 14:45:00,31.15,31.15,31.1,31.14,58554.0,28.1883,28.1883,28.143,28.1792,58554.0
2016-06-10 14:50:00,31.13,31.14,31.12,31.13,24241.0,28.1702,28.1792,28.1611,28.1702,24241.0
2016-06-10 14:55:00,31.12,31.13,31.11,31.12,31110.0,28.1611,28.1702,28.1521,28.1611,31110.0
2016-06-10 15:00:00,31.11,31.12,31.1,31.1,36802.0,28.1521,28.1611,28.143,28.143,36802.0
2016-06-10 15:05:00,31.1,31.1,31.07,31.08,21956.0,28.143,28.143,28.1159,28.1249,21956.0
2016-06-10 15:10:00,31.08,31.08,31.04,31.04,24053.0,28.1249,28.1249,28.0887,28.0887,24053.0
2016-06-10 15:15:00,31.05,31.08,31.04,31.07,43259.0,28.0978,28.1249,28.0887,28.1159,43259.0
2016-06-10 15:20:00,31.08,31.11,31.07,31.1,38965.0,28.1249,28.1521,28.1159,28.143,38965.0
2016-06-10 15:25:00,31.09,31.11,31.08,31.11,40644.0,28.134,28.1521,28.1249,28.1521,40644.0
2016-06-10 15:30:00,31.11,31.15,31.1,31.14,48414.0,28.1521,28.1883,28.143,28.1792,48414.0
2016-06-10 15:35:00,31.14,31.16,31.11,31.14,66917.0,28.1792,28.1973,28.1521,28.1792,66917.0
2016-06-10 15:40:00,31.14,31.14,31.13,31.14,24852.0,28.1792,28.1792,28.1702,28.1792,24852.0
2016-06-10 15:45:00,31.14,31.19,31.14,31.19,73769.0,28.1792,28.2245,28.1792,28.2245,73769.0
2016-06-10 15:50:00,31.19,31.19,31.15,31.16,80841.0,28.2245,28.2245,28.1883,28.1973,80841.0
2016-06-10 15:55:00,31.16,31.16,31.12,31.15,194945.0,28.1973,28.1973,28.1611,28.1883,194945.0
2016-06-13 09:30:00,30.91,31.12,30.91,31.05,66363.0,27.9711,28.1611,27.9711,28.0978,66363.0
2016-06-13 09:35:00,31.09,31.09,30.9,30.93,18166.0,28.134,28.134,27.9621,27.9892,18166.0
2016-06-13 09:40:00,30.93,31.04,30.92,30.95,34387.0,27.9892,28.0887,27.9801,28.0073,34387.0
2016-06-13 09:45:00,30.95,31.15,30.95,31.15,52799.0,28.0073,28.1883,28.0073,28.1883,52799.0
2016-06-13 09:50:00,31.13,31.19,31.12,31.17,53167.0,28.1702,28.2245,28.1611,28.2064,53167.0
2016-06-13 09:55:00,31.18,31.18,31.1,31.12,52701.0,28.2154,28.2154,28.143,28.1611,52701.0
2016-06-13 10:00:00,31.12,31.16,31.09,31.09,33438.0,28.1611,28.1973,28.134,28.134,33438.0
2016-06-13 10:05:00,31.09,31.15,31.08,31.1,31934.0,28.134,28.1883,28.1249,28.143,31934.0
2016-06-13 10:10:00,31.11,31.14,31.06,31.07,35949.0,28.1521,28.1792,28.1068,28.1159,35949.0
2016-06-13 10:15:00,31.08,31.11,31.07,31.09,28084.0,28.1249,28.1521,28.1159,28.134,28084.0
2016-06-13 10:20:00,31.09,31.16,31.07,31.16,30644.0,28.134,28.1973,28.1159,28.1973,30644.0
2016-06-13 10:25:00,31.16,31.18,31.11,31.14,42076.0,28.1973,28.2154,28.1521,28.1792,42076.0
2016-06-13 10:30:00,31.14,31.17,31.12,31.12,43570.0,28.1792,28.2064,28.1611,28.1611,43570.0
2016-06-13 10:35:00,31.13,31.16,31.11,31.11,38083.0,28.1702,28.1973,28.1521,28.1521,38083.0
2016-06-13 10:40:00,31.12,31.16,31.12,31.13,23670.0,28.1611,28.1973,28.1611,28.1702,23670.0
2016-06-13 10:45:00,31.14,31.17,31.14,31.15,33106.0,28.1792,28.2064,28.1792,28.1883,33106.0
2016-06-13 10:50:00,31.14,31.15,31.11,31.14,29943.0,28.1792,28.1883,28.1521,28.1792,29943.0
2016-06-13 10:55:00,31.14,31.17,31.11,31.12,42262.0,28.1792,28.2064,28.1521,28.1611,42262.0
2016-06-13 11:00:00,31.12,31.15,31.09,31.12,30153.0,28.1611,28.1883,28.134,28.1611,30153.0
2016-06-13 11:05:00,31.12,31.14,31.1,31.14,20573.0,28.1611,28.1792,28.143,28.1792,20573.0
2016-06-13 11:10:00,31.14,31.16,31.1,31.11,24965.0,28.1792,28.1973,28.143,28.1521,24965.0
2016-06-13 11:15:00,31.12,31.13,31.09,31.1,16564.0,28.1611,28.1702,28.134,28.143,16564.0
2016-06-13 11:20:00,31.09,31.1,31.06,31.09,19187.0,28.134,28.143,28.1068,28.134,19187.0
2016-06-13 11:25:00,31.08,31.09,31.04,31.09,18492.0,28.1249,28.134,28.0887,28.134,18492.0
2016-06-13 11:30:00,31.08,31.1,31.05,31.06,18203.0,28.1249,28.143,28.0978,28.1068,18203.0
2016-06-13 11:35:00,31.05,31.09,31.01,31.01,27286.0,28.0978,28.134,28.0616,28.0616,27286.0
2016-06-13 11:40:00,31.02,31.06,31.02,31.03,13484.0,28.0706,28.1068,28.0706,28.0797,13484.0
2016-06-13 11:45:00,31.02,31.04,31.01,31.02,29743.0,28.0706,28.0887,28.0616,28.0706,29743.0
2016-06-13 11:50:00,31.02,31.03,30.99,30.99,26413.0,28.0706,28.0797,28.0435,28.0435,26413.0
2016-06-13 11:55:00,30.99,31.01,30.97,30.98,17798.0,28.0435,28.0616,28.0254,28.0344,17798.0
2016-06-13 12:00:00,30.98,31.04,30.97,31.03,38171.0,28.0344,28.0887,28.0254,28.0797,38171.0
2016-06-13 12:05:00,31.03,31.07,31.02,31.07,15416.0,28.0797,28.1159,28.0706,28.1159,15416.0
2016-06-13 12:10:00,31.07,31.11,31.06,31.11,35225.0,28.1159,28.1521,28.1068,28.1521,35225.0
2016-06-13 12:15:00,31.11,31.13,31.1,31.11,19668.0,28.1521,28.1702,28.143,28.1521,19668.0
2016-06-13 12:20:00,31.11,31.14,31.09,31.11,51613.0,28.1521,28.1792,28.134,28.1521,51613.0
2016-06-13 12:25:00,31.1,31.11,31.07,31.09,18083.0,28.143,28.1521,28.1159,28.134,18083.0
2016-06-13 12:30:00,31.08,31.08,31.01,31.04,28191.0,28.1249,28.1249,28.0616,28.0887,28191.0
2016-06-13 12:35:00,31.03,31.06,31.02,31.02,15200.0,28.0797,28.1068,28.0706,28.0706,15200.0
2016-06-13 12:40:00,31.02,31.06,31.02,31.03,19428.0,28.0706,28.1068,28.0706,28.0797,19428.0
2016-06-13 12:45:00,31.04,31.06,31.02,31.03,13930.0,28.0887,28.1068,28.0706,28.0797,13930.0
2016-06-13 12:50:00,31.03,31.05,31.02,31.03,13510.0,28.0797,28.0978,28.0706,28.0797,13510.0
2016-06-13 12:55:00,31.04,31.06,31.03,31.03,18811.0,28.0887,28.1068,28.0797,28.0797,18811.0
2016-06-13 13:00:00,31.03,31.06,31.02,31.04,20983.0,28.0797,28.1068,28.0706,28.0887,20983.0
2016-06-13 13:05:00,31.04,31.04,31.0,31.01,17057.0,28.0887,28.0887,28.0525,28.0616,17057.0
2016-06-13 13:10:00,31.0,31.01,30.96,30.99,22458.0,28.0525,28.0616,28.0163,28.0435,22458.0
2016-06-13 13:15:00,30.98,30.98,30.95,30.96,14215.0,28.0344,28.0344,28.0073,28.0163,14215.0
2016-06-13 13:20:00,30.96,31.0,30.96,30.99,17602.0,28.0163,28.0525,28.0163,28.0435,17602.0
2016-06-13 13:25:00,30.98,30.99,30.96,30.96,19723.0,28.0344,28.0435,28.0163,28.0163,19723.0
2016-06-13 13:30:00,30.96,30.97,30.94,30.96,14030.0,28.0163,28.0254,27.9982,28.0163,14030.0
2016-06-13 13:35:00,30.96,30.96,30.9,30.91,23187.0,28.0163,28.0163,27.9621,27.9711,23187.0
2016-06-13 13:40:00,30.9,30.92,30.88,30.92,73136.0,27.9621,27.9801,27.944,27.9801,73136.0
2016-06-13 13:45:00,30.92,30.94,30.89,30.89,14906.0,27.9801,27.9982,27.953,27.953,14906.0
2016-06-13 13:50:00,30.89,30.89,30.83,30.84,19043.0,27.953,27.953,27.8987,27.9078,19043.0
2016-06-13 13:55:00,30.84,30.86,30.82,30.84,13393.0,27.9078,27.9259,27.8897,27.9078,13393.0
2016-06-13 14:00:00,30.84,30.86,30.84,30.84,15338.0,27.9078,27.9259,27.9078,27.9078,15338.0
2016-06-13 14:05:00,30.85,30.88,30.84,30.88,21226.0,27.9168,27.944,27.9078,27.944,21226.0
2016-06-13 14:10:00,30.87,30.88,30.86,30.88,12046.0,27.9349,27.944,27.9259,27.944,12046.0
2016-06-13 14:15:00,30.88,30.88,30.81,30.82,18351.0,27.944,27.944,27.8806,27.8897,18351.0
2016-06-13 14:20:00,30.82,30.82,30.78,30.8,25465.0,27.8897,27.8897,27.8535,27.8716,25465.0
2016-06-13 14:25:00,30.8,30.8,30.77,30.79,24551.0,27.8716,27.8716,27.8444,27.8625,24551.0
2016-06-13 14:30:00,30.79,30.86,30.78,30.85,20405.0,27.8625,27.9259,27.8535,27.9168,20405.0
2016-06-13 14:35:00,30.86,30.89,30.86,30.87,8963.0,27.9259,27.953,27.9259,27.9349,8963.0
2016-06-13 14:40:00,30.88,30.89,30.86,30.88,16540.0,27.944,27.953,27.9259,27.944,16540.0
2016-06-13 14:45:00,30.87,30.88,30.85,30.85,13359.0,27.9349,27.944,27.9168,27.9168,13359.0
2016-06-13 14:50:00,30.85,30.85,30.81,30.85,30017.0,27.9168,27.9168,27.8806,27.9168,30017.0
2016-06-13 14:55:00,30.85,30.85,30.8,30.81,23369.0,27.9168,27.9168,27.8716,27.8806,23369.0
2016-06-13 15:00:00,30.81,30.82,30.79,30.8,18488.0,27.8806,27.8897,27.8625,27.8716,18488.0
2016-06-13 15:05:00,30.8,30.8,30.73,30.74,37439.0,27.8716,27.8716,27.8082,27.8173,37439.0
2016-06-13 15:10:00,30.74,30.77,30.71,30.74,35049.0,27.8173,27.8444,27.7901,27.8173,35049.0
2016-06-13 15:15:00,30.74,30.76,30.72,30.74,26416.0,27.8173,27.8354,27.7992,27.8173,26416.0
2016-06-13 15:20:00,30.74,30.75,30.72,30.72,23568.0,27.8173,27.8263,27.7992,27.7992,23568.0
2016-06-13 15:25:00,30.73,30.74,30.7,30.7,34628.0,27.8082,27.8173,27.7811,27.7811,34628.0
2016-06-13 15:30:00,30.71,30.72,30.69,30.71,63282.0,27.7901,27.7992,27.772,27.7901,63282.0
2016-06-13 15:35:00,30.71,30.71,30.63,30.65,62877.0,27.7901,27.7901,27.7177,27.7358,62877.0
2016-06-13 15:40:00,30.65,30.66,30.6,30.6,80291.0,27.7358,27.7449,27.6906,27.6906,80291.0
2016-06-13 15:45:00,30.6,30.62,30.59,30.62,75421.0,27.6906,27.7087,27.6815,27.7087,75421.0
2016-06-13 15:50:00,30.62,30.62,30.58,30.59,145229.0,27.7087,27.7087,27.6725,27.6815,145229.0
2016-06-13 15:55:00,30.59,30.6,30.55,30.58,236285.0,27.6815,27.6906,27.6453,27.6725,236285.0
2016-06-14 09:30:00,30.57,30.64,30.45,30.63,54062.0,27.6634,27.7268,27.5548,27.7177,54062.0
2016-06-14 09:35:00,30.65,30.71,30.6,30.68,25729.0,27.7358,27.7901,27.6906,27.763,25729.0
2016-06-14 09:40:00,30.69,30.8,30.69,30.75,59878.0,27.772,27.8716,27.772,27.8263,59878.0
2016-06-14 09:45:00,30.75,30.75,30.6,30.67,34699.0,27.8263,27.8263,27.6906,27.7539,34699.0
2016-06-14 09:50:00,30.67,30.67,30.54,30.59,26316.0,27.7539,27.7539,27.6363,27.6815,26316.0
2016-06-14 09:55:00,30.6,30.71,30.6,30.71,26643.0,27.6906,27.7901,27.6906,27.7901,26643.0
2016-06-14 10:00:00,30.71,30.72,30.62,30.67,38623.0,27.7901,27.7992,27.7087,27.7539,38623.0
2016-06-14 10:05:00,30.66,30.67,30.57,30.65,55095.0,27.7449,27.7539,27.6634,27.7358,55095.0
2016-06-14 10:10:00,30.65,30.74,30.63,30.71,66818.0,27.7358,27.8173,27.7177,27.7901,66818.0
2016-06-14 10:15:00,30.72,30.74,30.63,30.63,19118.0,27.7992,27.8173,27.7177,27.7177,19118.0
2016-06-14 10:20:00,30.62,30.63,30.56,30.56,26440.0,27.7087,27.7177,27.6544,27.6544,26440.0
2016-06-14 10:25:00,30.55,30.59,30.52,30.59,19550.0,27.6453,27.6815,27.6182,27.6815,19550.0
2016-06-14 10:30:00,30.6,30.66,30.59,30.62,54716.0,27.6906,27.7449,27.6815,27.7087,54716.0
2016-06-14 10:35:00,30.63,30.63,30.54,30.57,17257.0,27.7177,27.7177,27.6363,27.6634,17257.0
2016-06-14 10:40:00,30.58,30.6,30.54,30.55,33005.0,27.6725,27.6906,27.6363,27.6453,33005.0
2016-06-14 10:45:00,30.55,30.57,30.48,30.51,56086.0,27.6453,27.6634,27.582,27.6091,56086.0
2016-06-14 10:50:00,30.51,30.53,30.42,30.43,40409.0,27.6091,27.6272,27.5277,27.5367,40409.0
2016-06-14 10:55:00,30.42,30.44,30.4,30.4,22995.0,27.5277,27.5458,27.5096,27.5096,22995.0
2016-06-14 11:00:00,30.4,30.45,30.37,30.44,31248.0,27.5096,27.5548,27.4824,27.5458,31248.0
2016-06-14 11:05:00,30.44,30.49,30.42,30.47,27435.0,27.5458,27.591,27.5277,27.5729,27435.0
2016-06-14 11:10:00,30.47,30.47,30.42,30.42,16423.0,27.5729,27.5729,27.5277,27.5277,16423.0
2016-06-14 11:15:00,30.42,30.43,30.37,30.42,17259.0,27.5277,27.5367,27.4824,27.5277,17259.0
2016-06-14 11:20:00,30.43,30.49,30.43,30.49,16740.0,27.5367,27.591,27.5367,27.591,16740.0
2016-06-14 11:25:00,30.5,30.5,30.42,30.46,19183.0,27.6001,27.6001,27.5277,27.5639,19183.0
2016-06-14 11:30:00,30.46,30.5,30.45,30.49,26778.0,27.5639,27.6001,27.5548,27.591,26778.0
2016-06-14 11:35:00,30.49,30.51,30.48,30.51,14694.0,27.591,27.6091,27.582,27.6091,14694.0
2016-06-14 11:40:00,30.52,30.57,30.51,30.52,19484.0,27.6182,27.6634,27.6091,27.6182,19484.0
2016-06-14 11:45:00,30.53,30.54,30.49,30.5,15691.0,27.6272,27.6363,27.591,27.6001,15691.0
2016-06-14 11:50:00,30.51,30.51,30.45,30.48,20299.0,27.6091,27.6091,27.5548,27.582,20299.0
2016-06-14 11:55:00,30.47,30.47,30.4,30.4,16800.0,27.5729,27.5729,27.5096,27.5096,16800.0
2016-06-14 12:00:00,30.4,30.43,30.37,30.41,20279.0,27.5096,27.5367,27.4824,27.5186,20279.0
2016-06-14 12:05:00,30.41,30.41,30.38,30.39,20938.0,27.5186,27.5186,27.4915,27.5005,20938.0
2016-06-14 12:10:00,30.39,30.45,30.39,30.45,13155.0,27.5005,27.5548,27.5005,27.5548,13155.0
2016-06-14 12:15:00,30.45,30.48,30.44,30.47,15320.0,27.5548,27.582,27.5458,27.5729,15320.0
2016-06-14 12:20:00,30.47,30.53,30.47,30.53,19411.0,27.5729,27.6272,27.5729,27.6272,19411.0
2016-06-14 12:25:00,30.55,30.58,30.54,30.55,17169.0,27.6453,27.6725,27.6363,27.6453,17169.0
2016-06-14 12:30:00,30.54,30.54,30.5,30.51,6915.0,27.6363,27.6363,27.6001,27.6091,6915.0
2016-06-14 12:35:00,30.5,30.51,30.48,30.48,9013.0,27.6001,27.6091,27.582,27.582,9013.0
2016-06-14 12:40:00,30.47,30.5,30.45,30.49,21932.0,27.5729,27.6001,27.5548,27.591,21932.0
2016-06-14 12:45:00,30.49,30.51,30.44,30.5,30417.0,27.591,27.6091,27.5458,27.6001,30417.0
2016-06-14 12:50:00,30.49,30.49,30.4,30.4,72055.0,27.591,27.591,27.5096,27.5096,72055.0
2016-06-14 12:55:00,30.41,30.42,30.37,30.39,39014.0,27.5186,27.5277,27.4824,27.5005,39014.0
2016-06-14 13:00:00,30.4,30.42,30.39,30.4,29985.0,27.5096,27.5277,27.5005,27.5096,29985.0
2016-06-14 13:05:00,30.39,30.39,30.34,30.35,40170.0,27.5005,27.5005,27.4553,27.4643,40170.0
2016-06-14 13:10:00,30.36,30.36,30.28,30.3,72232.0,27.4734,27.4734,27.401,27.4191,72232.0
2016-06-14 13:15:00,30.29,30.36,30.28,30.33,21969.0,27.41,27.4734,27.401,27.4462,21969.0
2016-06-14 13:20:00,30.34,30.35,30.32,30.32,17631.0,27.4553,27.4643,27.4372,27.4372,17631.0
2016-06-14 13:25:00,30.33,30.33,30.28,30.28,18774.0,27.4462,27.4462,27.401,27.401,18774.0
2016-06-14 13:30:00,30.28,30.33,30.25,30.33,31184.0,27.401,27.4462,27.3739,27.4462,31184.0
2016-06-14 13:35:00,30.32,30.32,30.27,30.27,44794.0,27.4372,27.4372,27.392,27.392,44794.0
2016-06-14 13:40:00,30.26,30.27,30.19,30.21,130112.0,27.3829,27.392,27.3196,27.3377,130112.0
2016-06-14 13:45:00,30.21,30.25,30.19,30.21,25491.0,27.3377,27.3739,27.3196,27.3377,25491.0
2016-06-14 13:50:00,30.21,30.21,30.17,30.17,17203.0,27.3377,27.3377,27.3015,27.3015,17203.0
2016-06-14 13:55:00,30.16,30.17,30.14,30.15,29770.0,27.2924,27.3015,27.2743,27.2834,29770.0
2016-06-14 14:00:00,30.15,30.18,30.13,30.18,27596.0,27.2834,27.3105,27.2653,27.3105,27596.0
2016-06-14 14:05:00,30.18,30.19,30.16,30.17,22477.0,27.3105,27.3196,27.2924,27.3015,22477.0
2016-06-14 14:10:00,30.18,30.24,30.16,30.24,23292.0,27.3105,27.3648,27.2924,27.3648,23292.0
2016-06-14 14:15:00,30.23,30.27,30.21,30.27,30051.0,27.3558,27.392,27.3377,27.392,30051.0
2016-06-14 14:20:00,30.26,30.27,30.23,30.26,34443.0,27.3829,27.392,27.3558,27.3829,34443.0
2016-06-14 14:25:00,30.27,30.31,30.24,30.3,19454.0,27.392,27.4281,27.3648,27.4191,19454.0
2016-06-14 14:30:00,30.3,30.31,30.23,30.24,25860.0,27.4191,27.4281,27.3558,27.3648,25860.0
2016-06-14 14:35:00,30.24,30.26,30.22,30.24,26766.0,27.3648,27.3829,27.3467,27.3648,26766.0
2016-06-14 14:40:00,30.25,30.27,30.23,30.25,22085.0,27.3739,27.392,27.3558,27.3739,22085.0
2016-06-14 14:45:00,30.25,30.25,30.19,30.22,28256.0,27.3739,27.3739,27.3196,27.3467,28256.0
2016-06-14 14:50:00,30.22,30.22,30.17,30.2,20148.0,27.3467,27.3467,27.3015,27.3286,20148.0
2016-06-14 14:55:00,30.19,30.2,30.16,30.18,26167.0,27.3196,27.3286,27.2924,27.3105,26167.0
2016-06-14 15:00:00,30.18,30.25,30.16,30.25,40611.0,27.3105,27.3739,27.2924,27.3739,40611.0
2016-06-14 15:05:00,30.25,30.29,30.25,30.28,23538.0,27.3739,27.41,27.3739,27.401,23538.0
2016-06-14 15:10:00,30.28,30.31,30.26,30.31,26402.0,27.401,27.4281,27.3829,27.4281,26402.0
2016-06-14 15:15:00,30.31,30.36,30.31,30.34,31140.0,27.4281,27.4734,27.4281,27.4553,31140.0
2016-06-14 15:20:00,30.34,30.37,30.33,30.35,56420.0,27.4553,27.4824,27.4462,27.4643,56420.0
2016-06-14 15:25:00,30.34,30.38,30.32,30.38,34013.0,27.4553,27.4915,27.4372,27.4915,34013.0
2016-06-14 15:30:00,30.38,30.44,30.36,30.43,72353.0,27.4915,27.5458,27.4734,27.5367,72353.0
2016-06-14 15:35:00,30.43,30.43,30.37,30.4,58256.0,27.5367,27.5367,27.4824,27.5096,58256.0
2016-06-14 15:40:00,30.4,30.45,30.36,30.41,93179.0,27.5096,27.5548,27.4734,27.5186,93179.0
2016-06-14 15:45:00,30.42,30.42,30.32,30.33,88160.0,27.5277,27.5277,27.4372,27.4462,88160.0
2016-06-14 15:50:00,30.32,30.36,30.31,30.36,117081.0,27.4372,27.4734,27.4281,27.4734,117081.0
2016-06-14 15:55:00,30.36,30.38,30.35,30.38,120450.0,27.4734,27.4915,27.4643,27.4915,120450.0
2016-06-15 09:30:00,30.43,30.43,30.28,30.32,56953.0,27.5367,27.5367,27.401,27.4372,56953.0
2016-06-15 09:35:00,30.36,30.41,30.31,30.4,28250.0,27.4734,27.5186,27.4281,27.5096,28250.0
2016-06-15 09:40:00,30.41,30.5,30.39,30.44,28016.0,27.5186,27.6001,27.5005,27.5458,28016.0
2016-06-15 09:45:00,30.44,30.54,30.42,30.54,25786.0,27.5458,27.6363,27.5277,27.6363,25786.0
2016-06-15 09:50:00,30.54,30.54,30.46,30.53,15111.0,27.6363,27.6363,27.5639,27.6272,15111.0
2016-06-15 09:55:00,30.51,30.53,30.48,30.49,21062.0,27.6091,27.6272,27.582,27.591,21062.0
2016-06-15 10:00:00,30.5,30.54,30.5,30.52,36202.0,27.6001,27.6363,27.6001,27.6182,36202.0
2016-06-15 10:05:00,30.52,30.61,30.52,30.58,39298.0,27.6182,27.6996,27.6182,27.6725,39298.0
2016-06-15 10:10:00,30.59,30.63,30.58,30.63,11286.0,27.6815,27.7177,27.6725,27.7177,11286.0
2016-06-15 10:15:00,30.62,30.65,30.59,30.63,35012.0,27.7087,27.7358,27.6815,27.7177,35012.0
2016-06-15 10:20:00,30.62,30.63,30.59,30.61,32751.0,27.7087,27.7177,27.6815,27.6996,32751.0
2016-06-15 10:25:00,30.61,30.61,30.55,30.55,14524.0,27.6996,27.6996,27.6453,27.6453,14524.0
2016-06-15 10:30:00,30.55,30.59,30.54,30.57,48576.0,27.6453,27.6815,27.6363,27.6634,48576.0
2016-06-15 10:35:00,30.57,30.6,30.57,30.59,19447.0,27.6634,27.6906,27.6634,27.6815,19447.0
2016-06-15 10:40:00,30.58,30.63,30.58,30.61,17886.0,27.6725,27.7177,27.6725,27.6996,17886.0
2016-06-15 10:45:00,30.62,30.67,30.61,30.65,15088.0,27.7087,27.7539,27.6996,27.7358,15088.0
2016-06-15 10:50:00,30.65,30.68,30.63,30.65,22598.0,27.7358,27.763,27.7177,27.7358,22598.0
2016-06-15 10:55:00,30.65,30.68,30.64,30.68,23839.0,27.7358,27.763,27.7268,27.763,23839.0
2016-06-15 11:00:00,30.68,30.71,30.67,30.69,21333.0,27.763,27.7901,27.7539,27.772,21333.0
2016-06-15 11:05:00,30.69,30.73,30.69,30.73,21447.0,27.772,27.8082,27.772,27.8082,21447.0
2016-06-15 11:10:00,30.73,30.73,30.69,30.7,15683.0,27.8082,27.8082,27.772,27.7811,15683.0
2016-06-15 11:15:00,30.71,30.72,30.69,30.69,10142.0,27.7901,27.7992,27.772,27.772,10142.0
2016-06-15 11:20:00,30.7,30.7,30.67,30.69,19615.0,27.7811,27.7811,27.7539,27.772,19615.0
2016-06-15 11:25:00,30.69,30.69,30.64,30.66,23418.0,27.772,27.772,27.7268,27.7449,23418.0
2016-06-15 11:30:00,30.66,30.66,30.62,30.63,12765.0,27.7449,27.7449,27.7087,27.7177,12765.0
2016-06-15 11:35:00,30.63,30.63,30.61,30.63,8100.0,27.7177,27.7177,27.6996,27.7177,8100.0
2016-06-15 11:40:00,30.64,30.66,30.62,30.64,11920.0,27.7268,27.7449,27.7087,27.7268,11920.0
2016-06-15 11:45:00,30.63,30.69,30.63,30.69,23334.0,27.7177,27.772,27.7177,27.772,23334.0
2016-06-15 11:50:00,30.69,30.73,30.68,30.73,15955.0,27.772,27.8082,27.763,27.8082,15955.0
2016-06-15 11:55:00,30.72,30.8,30.72,30.79,35841.0,27.7992,27.8716,27.7992,27.8625,35841.0
2016-06-15 12:00:00,30.8,30.81,30.79,30.79,9906.0,27.8716,27.8806,27.8625,27.8625,9906.0
2016-06-15 12:05:00,30.79,30.82,30.78,30.79,9330.0,27.8625,27.8897,27.8535,27.8625,9330.0
2016-06-15 12:10:00,30.79,30.81,30.75,30.78,21849.0,27.8625,27.8806,27.8263,27.8535,21849.0
2016-06-15 12:15:00,30.79,30.82,30.78,30.8,7711.0,27.8625,27.8897,27.8535,27.8716,7711.0
2016-06-15 12:20:00,30.81,30.83,30.8,30.82,20457.0,27.8806,27.8987,27.8716,27.8897,20457.0
2016-06-15 12:25:00,30.82,30.85,30.81,30.82,13876.0,27.8897,27.9168,27.8806,27.8897,13876.0
2016-06-15 12:30:00,30.82,30.86,30.79,30.85,15594.0,27.8897,27.9259,27.8625,27.9168,15594.0
2016-06-15 12:35:00,30.85,30.87,30.84,30.86,14732.0,27.9168,27.9349,27.9078,27.9259,14732.0
2016-06-15 12:40:00,30.87,30.89,30.86,30.88,21466.0,27.9349,27.953,27.9259,27.944,21466.0
2016-06-15 12:45:00,30.89,30.9,30.88,30.89,7871.0,27.953,27.9621,27.944,27.953,7871.0
2016-06-15 12:50:00,30.9,30.9,30.86,30.87,14964.0,27.9621,27.9621,27.9259,27.9349,14964.0
2016-06-15 12:55:00,30.86,30.87,30.84,30.85,20861.0,27.9259,27.9349,27.9078,27.9168,20861.0
2016-06-15 13:00:00,30.86,30.9,30.86,30.88,18211.0,27.9259,27.9621,27.9259,27.944,18211.0
2016-06-15 13:05:00,30.87,30.9,30.86,30.9,9985.0,27.9349,27.9621,27.9259,27.9621,9985.0
2016-06-15 13:10:00,30.9,30.9,30.88,30.9,15331.0,27.9621,27.9621,27.944,27.9621,15331.0
2016-06-15 13:15:00,30.9,30.92,30.89,30.9,14645.0,27.9621,27.9801,27.953,27.9621,14645.0
2016-06-15 13:20:00,30.9,30.92,30.89,30.91,13158.0,27.9621,27.9801,27.953,27.9711,13158.0
2016-06-15 13:25:00,30.91,30.93,30.9,30.92,21592.0,27.9711,27.9892,27.9621,27.9801,21592.0
2016-06-15 13:30:00,30.91,30.95,30.91,30.94,27908.0,27.9711,28.0073,27.9711,27.9982,27908.0
2016-06-15 13:35:00,30.94,30.96,30.93,30.95,8155.0,27.9982,28.0163,27.9892,28.0073,8155.0
2016-06-15 13:40:00,30.95,30.97,30.93,30.96,19248.0,28.0073,28.0254,27.9892,28.0163,19248.0
2016-06-15 13:45:00,30.96,30.97,30.94,30.95,10193.0,28.0163,28.0254,27.9982,28.0073,10193.0
2016-06-15 13:50:00,30.96,30.96,30.92,30.93,13684.0,28.0163,28.0163,27.9801,27.9892,13684.0
2016-06-15 13:55:00,30.94,31.0,30.94,30.95,25752.0,27.9982,28.0525,27.9982,28.0073,25752.0
2016-06-15 14:00:00,30.96,31.05,30.93,30.97,63643.0,28.0163,28.0978,27.9892,28.0254,63643.0
2016-06-15 14:05:00,30.96,31.03,30.92,30.92,39267.0,28.0163,28.0797,27.9801,27.9801,39267.0
2016-06-15 14:10:00,30.92,30.96,30.87,30.88,29712.0,27.9801,28.0163,27.9349,27.944,29712.0
2016-06-15 14:15:00,30.89,30.92,30.88,30.89,23801.0,27.953,27.9801,27.944,27.953,23801.0
2016-06-15 14:20:00,30.88,30.89,30.84,30.88,26699.0,27.944,27.953,27.9078,27.944,26699.0
2016-06-15 14:25:00,30.88,30.9,30.84,30.84,30595.0,27.944,27.9621,27.9078,27.9078,30595.0
2016-06-15 14:30:00,30.83,30.89,30.82,30.88,38908.0,27.8987,27.953,27.8897,27.944,38908.0
2016-06-15 14:35:00,30.89,30.91,30.84,30.85,29899.0,27.953,27.9711,27.9078,27.9168,29899.0
2016-06-15 14:40:00,30.86,30.89,30.84,30.87,19233.0,27.9259,27.953,27.9078,27.9349,19233.0
2016-06-15 14:45:00,30.87,30.92,30.86,30.88,38474.0,27.9349,27.9801,27.9259,27.944,38474.0
2016-06-15 14:50:00,30.88,30.9,30.85,30.86,16815.0,27.944,27.9621,27.9168,27.9259,16815.0
2016-06-15 14:55:00,30.86,30.91,30.86,30.9,23260.0,27.9259,27.9711,27.9259,27.9621,23260.0
2016-06-15 15:00:00,30.89,30.91,30.87,30.89,22336.0,27.953,27.9711,27.9349,27.953,22336.0
2016-06-15 15:05:00,30.88,30.93,30.88,30.9,26518.0,27.944,27.9892,27.944,27.9621,26518.0
2016-06-15 15:10:00,30.9,30.92,30.88,30.91,29160.0,27.9621,27.9801,27.944,27.9711,29160.0
2016-06-15 15:15:00,30.9,30.92,30.88,30.91,33491.0,27.9621,27.9801,27.944,27.9711,33491.0
2016-06-15 15:20:00,30.91,30.93,30.9,30.92,19582.0,27.9711,27.9892,27.9621,27.9801,19582.0
2016-06-15 15:25:00,30.92,30.93,30.89,30.9,22768.0,27.9801,27.9892,27.953,27.9621,22768.0
2016-06-15 15:30:00,30.89,30.9,30.84,30.85,32923.0,27.953,27.9621,27.9078,27.9168,32923.0
2016-06-15 15:35:00,30.85,30.87,30.78,30.79,34603.0,27.9168,27.9349,27.8535,27.8625,34603.0
2016-06-15 15:40:00,30.79,30.8,30.75,30.76,45316.0,27.8625,27.8716,27.8263,27.8354,45316.0
2016-06-15 15:45:00,30.77,30.77,30.71,30.73,57029.0,27.8444,27.8444,27.7901,27.8082,57029.0
2016-06-15 15:50:00,30.72,30.72,30.68,30.7,76127.0,27.7992,27.7992,27.763,27.7811,76127.0
2016-06-15 15:55:00,30.69,30.75,30.68,30.72,138548.0,27.772,27.8263,27.763,27.7992,138548.0
2016-06-16 09:30:00,30.46,30.66,30.41,30.42,63827.0,27.5639,27.7449,27.5186,27.5277,63827.0
2016-06-16 09:35:00,30.41,30.44,30.34,30.36,27701.0,27.5186,27.5458,27.4553,27.4734,27701.0
2016-06-16 09:40:00,30.36,30.48,30.31,30.48,33545.0,27.4734,27.582,27.4281,27.582,33545.0
2016-06-16 09:45:00,30.48,30.53,30.46,30.5,25282.0,27.582,27.6272,27.5639,27.6001,25282.0
2016-06-16 09:50:00,30.5,30.53,30.44,30.44,21811.0,27.6001,27.6272,27.5458,27.5458,21811.0
2016-06-16 09:55:00,30.43,30.43,30.29,30.31,47732.0,27.5367,27.5367,27.41,27.4281,47732.0
2016-06-16 10:00:00,30.3,30.37,30.29,30.36,32953.0,27.4191,27.4824,27.41,27.4734,32953.0
2016-06-16 10:05:00,30.35,30.44,30.34,30.44,15745.0,27.4643,27.5458,27.4553,27.5458,15745.0
2016-06-16 10:10:00,30.44,30.49,30.4,30.47,22452.0,27.5458,27.591,27.5096,27.5729,22452.0
2016-06-16 10:15:00,30.48,30.51,30.36,30.39,33205.0,27.582,27.6091,27.4734,27.5005,33205.0
2016-06-16 10:20:00,30.38,30.38,30.31,30.33,29031.0,27.4915,27.4915,27.4281,27.4462,29031.0
2016-06-16 10:25:00,30.33,30.4,30.32,30.37,29827.0,27.4462,27.5096,27.4372,27.4824,29827.0
2016-06-16 10:30:00,30.36,30.37,30.28,30.28,10847.0,27.4734,27.4824,27.401,27.401,10847.0
2016-06-16 10:35:00,30.28,30.31,30.21,30.22,22558.0,27.401,27.4281,27.3377,27.3467,22558.0
2016-06-16 10:40:00,30.22,30.23,30.19,30.21,78740.0,27.3467,27.3558,27.3196,27.3377,78740.0
2016-06-16 10:45:00,30.21,30.25,30.19,30.23,36793.0,27.3377,27.3739,27.3196,27.3558,36793.0
2016-06-16 10:50:00,30.24,30.25,30.18,30.21,24025.0,27.3648,27.3739,27.3105,27.3377,24025.0
2016-06-16 10:55:00,30.22,30.23,30.19,30.21,15101.0,27.3467,27.3558,27.3196,27.3377,15101.0
2016-06-16 11:00:00,30.21,30.25,30.17,30.25,52475.0,27.3377,27.3739,27.3015,27.3739,52475.0
2016-06-16 11:05:00,30.26,30.32,30.25,30.32,27130.0,27.3829,27.4372,27.3739,27.4372,27130.0
2016-06-16 11:10:00,30.33,30.35,30.3,30.34,27327.0,27.4462,27.4643,27.4191,27.4553,27327.0
2016-06-16 11:15:00,30.34,30.34,30.28,30.32,8805.0,27.4553,27.4553,27.401,27.4372,8805.0
2016-06-16 11:20:00,30.32,30.35,30.31,30.35,13100.0,27.4372,27.4643,27.4281,27.4643,13100.0
2016-06-16 11:25:00,30.36,30.43,30.35,30.39,12347.0,27.4734,27.5367,27.4643,27.5005,12347.0
2016-06-16 11:30:00,30.39,30.43,30.37,30.4,17911.0,27.5005,27.5367,27.4824,27.5096,17911.0
2016-06-16 11:35:00,30.4,30.42,30.37,30.41,13011.0,27.5096,27.5277,27.4824,27.5186,13011.0
2016-06-16 11:40:00,30.4,30.4,30.34,30.34,12895.0,27.5096,27.5096,27.4553,27.4553,12895.0
2016-06-16 11:45:00,30.33,30.34,30.3,30.34,18258.0,27.4462,27.4553,27.4191,27.4553,18258.0
2016-06-16 11:50:00,30.32,30.32,30.28,30.28,10992.0,27.4372,27.4372,27.401,27.401,10992.0
2016-06-16 11:55:00,30.29,30.29,30.24,30.28,16018.0,27.41,27.41,27.3648,27.401,16018.0
2016-06-16 12:00:00,30.28,30.32,30.26,30.3,20849.0,27.401,27.4372,27.3829,27.4191,20849.0
2016-06-16 12:05:00,30.3,30.31,30.27,30.29,23997.0,27.4191,27.4281,27.392,27.41,23997.0
2016-06-16 12:10:00,30.3,30.32,30.27,30.29,20320.0,27.4191,27.4372,27.392,27.41,20320.0
2016-06-16 12:15:00,30.28,30.32,30.27,30.32,18496.0,27.401,27.4372,27.392,27.4372,18496.0
2016-06-16 12:20:00,30.32,30.36,30.27,30.36,84817.0,27.4372,27.4734,27.392,27.4734,84817.0
2016-06-16 12:25:00,30.36,30.39,30.34,30.38,22761.0,27.4734,27.5005,27.4553,27.4915,22761.0
2016-06-16 12:30:00,30.38,30.38,30.28,30.34,98338.0,27.4915,27.4915,27.401,27.4553,98338.0
2016-06-16 12:35:00,30.34,30.4,30.31,30.39,24963.0,27.4553,27.5096,27.4281,27.5005,24963.0
2016-06-16 12:40:00,30.39,30.46,30.36,30.44,20366.0,27.5005,27.5639,27.4734,27.5458,20366.0
2016-06-16 12:45:00,30.44,30.45,30.41,30.42,10177.0,27.5458,27.5548,27.5186,27.5277,10177.0
2016-06-16 12:50:00,30.43,30.43,30.39,30.4,14173.0,27.5367,27.5367,27.5005,27.5096,14173.0
2016-06-16 12:55:00,30.4,30.41,30.39,30.4,12959.0,27.5096,27.5186,27.5005,27.5096,12959.0
2016-06-16 13:00:00,30.4,30.52,30.39,30.48,22126.0,27.5096,27.6182,27.5005,27.582,22126.0
2016-06-16 13:05:00,30.48,30.49,30.44,30.49,18533.0,27.582,27.591,27.5458,27.591,18533.0
2016-06-16 13:10:00,30.5,30.5,30.43,30.44,29612.0,27.6001,27.6001,27.5367,27.5458,29612.0
2016-06-16 13:15:00,30.43,30.44,30.37,30.39,67990.0,27.5367,27.5458,27.4824,27.5005,67990.0
2016-06-16 13:20:00,30.39,30.4,30.35,30.37,22306.0,27.5005,27.5096,27.4643,27.4824,22306.0
2016-06-16 13:25:00,30.37,30.39,30.34,30.35,16656.0,27.4824,27.5005,27.4553,27.4643,16656.0
2016-06-16 13:30:00,30.35,30.38,30.31,30.33,18492.0,27.4643,27.4915,27.4281,27.4462,18492.0
2016-06-16 13:35:00,30.34,30.37,30.33,30.36,13122.0,27.4553,27.4824,27.4462,27.4734,13122.0
2016-06-16 13:40:00,30.36,30.37,30.3,30.31,24872.0,27.4734,27.4824,27.4191,27.4281,24872.0
2016-06-16 13:45:00,30.31,30.32,30.27,30.3,46958.0,27.4281,27.4372,27.392,27.4191,46958.0
2016-06-16 13:50:00,30.3,30.31,30.27,30.29,23326.0,27.4191,27.4281,27.392,27.41,23326.0
2016-06-16 13:55:00,30.3,30.31,30.27,30.28,26133.0,27.4191,27.4281,27.392,27.401,26133.0
2016-06-16 14:00:00,30.28,30.34,30.28,30.34,26057.0,27.401,27.4553,27.401,27.4553,26057.0
2016-06-16 14:05:00,30.36,30.37,30.33,30.37,18322.0,27.4734,27.4824,27.4462,27.4824,18322.0
2016-06-16 14:10:00,30.37,30.44,30.36,30.4,17847.0,27.4824,27.5458,27.4734,27.5096,17847.0
2016-06-16 14:15:00,30.41,30.5,30.4,30.49,42173.0,27.5186,27.6001,27.5096,27.591,42173.0
2016-06-16 14:20:00,30.49,30.52,30.46,30.49,17051.0,27.591,27.6182,27.5639,27.591,17051.0
2016-06-16 14:25:00,30.49,30.5,30.42,30.45,20341.0,27.591,27.6001,27.5277,27.5548,20341.0
2016-06-16 14:30:00,30.45,30.46,30.41,30.43,36036.0,27.5548,27.5639,27.5186,27.5367,36036.0
2016-06-16 14:35:00,30.43,30.46,30.38,30.41,32030.0,27.5367,27.5639,27.4915,27.5186,32030.0
2016-06-16 14:40:00,30.42,30.43,30.4,30.41,19725.0,27.5277,27.5367,27.5096,27.5186,19725.0
2016-06-16 14:45:00,30.41,30.44,30.4,30.44,26395.0,27.5186,27.5458,27.5096,27.5458,26395.0
2016-06-16 14:50:00,30.44,30.49,30.42,30.49,46279.0,27.5458,27.591,27.5277,27.591,46279.0
2016-06-16 14:55:00,30.49,30.49,30.44,30.46,23744.0,27.591,27.591,27.5458,27.5639,23744.0
2016-06-16 15:00:00,30.46,30.49,30.45,30.46,23983.0,27.5639,27.591,27.5548,27.5639,23983.0
2016-06-16 15:05:00,30.46,30.48,30.43,30.47,35540.0,27.5639,27.582,27.5367,27.5729,35540.0
2016-06-16 15:10:00,30.47,30.52,30.46,30.51,25046.0,27.5729,27.6182,27.5639,27.6091,25046.0
2016-06-16 15:15:00,30.52,30.54,30.48,30.51,116700.0,27.6182,27.6363,27.582,27.6091,116700.0
2016-06-16 15:20:00,30.51,30.58,30.48,30.58,40832.0,27.6091,27.6725,27.582,27.6725,40832.0
2016-06-16 15:25:00,30.58,30.63,30.56,30.61,37141.0,27.6725,27.7177,27.6544,27.6996,37141.0
2016-06-16 15:30:00,30.6,30.64,30.6,30.63,35239.0,27.6906,27.7268,27.6906,27.7177,35239.0
2016-06-16 15:35:00,30.64,30.64,30.58,30.61,40122.0,27.7268,27.7268,27.6725,27.6996,40122.0
2016-06-16 15:40:00,30.61,30.64,30.58,30.62,75859.0,27.6996,27.7268,27.6725,27.7087,75859.0
2016-06-16 15:45:00,30.62,30.62,30.57,30.58,91091.0,27.7087,27.7087,27.6634,27.6725,91091.0
2016-06-16 15:50:00,30.57,30.6,30.54,30.55,209406.0,27.6634,27.6906,27.6363,27.6453,209406.0
2016-06-16 15:55:00,30.54,30.59,30.54,30.54,226363.0,27.6363,27.6815,27.6363,27.6363,226363.0
2016-06-17 09:30:00,30.55,30.58,30.46,30.55,273473.0,27.6453,27.6725,27.5639,27.6453,273473.0
2016-06-17 09:35:00,30.56,30.6,30.41,30.44,47820.0,27.6544,27.6906,27.5186,27.5458,47820.0
2016-06-17 09:40:00,30.44,30.65,30.43,30.64,52155.0,27.5458,27.7358,27.5367,27.7268,52155.0
2016-06-17 09:45:00,30.63,30.76,30.62,30.75,66537.0,27.7177,27.8354,27.7087,27.8263,66537.0
2016-06-17 09:50:00,30.76,30.89,30.72,30.85,47890.0,27.8354,27.953,27.7992,27.9168,47890.0
2016-06-17 09:55:00,30.85,30.92,30.83,30.92,19052.0,27.9168,27.9801,27.8987,27.9801,19052.0
2016-06-17 10:00:00,30.91,30.92,30.77,30.79,20582.0,27.9711,27.9801,27.8444,27.8625,20582.0
2016-06-17 10:05:00,30.8,30.87,30.79,30.86,9950.0,27.8716,27.9349,27.8625,27.9259,9950.0
2016-06-17 10:10:00,30.86,30.98,30.86,30.93,27670.0,27.9259,28.0344,27.9259,27.9892,27670.0
2016-06-17 10:15:00,30.94,30.99,30.91,30.98,38292.0,27.9982,28.0435,27.9711,28.0344,38292.0
2016-06-17 10:20:00,30.97,30.97,30.9,30.9,17762.0,28.0254,28.0254,27.9621,27.9621,17762.0
2016-06-17 10:25:00,30.91,30.96,30.89,30.95,26813.0,27.9711,28.0163,27.953,28.0073,26813.0
2016-06-17 10:30:00,30.94,30.97,30.84,30.94,41314.0,27.9982,28.0254,27.9078,27.9982,41314.0
2016-06-17 10:35:00,30.93,30.98,30.9,30.98,16711.0,27.9892,28.0344,27.9621,28.0344,16711.0
2016-06-17 10:40:00,30.96,30.96,30.93,30.96,9093.0,28.0163,28.0163,27.9892,28.0163,9093.0
2016-06-17 10:45:00,30.96,31.0,30.95,30.96,14402.0,28.0163,28.0525,28.0073,28.0163,14402.0
2016-06-17 10:50:00,30.96,30.96,30.94,30.95,23500.0,28.0163,28.0163,27.9982,28.0073,23500.0
2016-06-17 10:55:00,30.95,30.97,30.93,30.95,15337.0,28.0073,28.0254,27.9892,28.0073,15337.0
2016-06-17 11:00:00,30.95,30.96,30.82,30.82,51536.0,28.0073,28.0163,27.8897,27.8897,51536.0
2016-06-17 11:05:00,30.82,30.88,30.79,30.83,36499.0,27.8897,27.944,27.8625,27.8987,36499.0
2016-06-17 11:10:00,30.83,30.86,30.76,30.78,28268.0,27.8987,27.9259,27.8354,27.8535,28268.0
2016-06-17 11:15:00,30.79,30.83,30.76,30.82,21516.0,27.8625,27.8987,27.8354,27.8897,21516.0
2016-06-17 11:20:00,30.82,30.83,30.77,30.77,35996.0,27.8897,27.8987,27.8444,27.8444,35996.0
2016-06-17 11:25:00,30.77,30.79,30.72,30.73,13704.0,27.8444,27.8625,27.7992,27.8082,13704.0
2016-06-17 11:30:00,30.72,30.74,30.68,30.7,21349.0,27.7992,27.8173,27.763,27.7811,21349.0
2016-06-17 11:35:00,30.69,30.71,30.65,30.71,23614.0,27.772,27.7901,27.7358,27.7901,23614.0
2016-06-17 11:40:00,30.71,30.74,30.68,30.72,25059.0,27.7901,27.8173,27.763,27.7992,25059.0
2016-06-17 11:45:00,30.72,30.74,30.71,30.73,7243.0,27.7992,27.8173,27.7901,27.8082,7243.0
2016-06-17 11:50:00,30.74,30.81,30.74,30.76,12364.0,27.8173,27.8806,27.8173,27.8354,12364.0
2016-06-17 11:55:00,30.76,30.77,30.72,30.76,13683.0,27.8354,27.8444,27.7992,27.8354,13683.0
2016-06-17 12:00:00,30.76,30.82,30.75,30.8,8563.0,27.8354,27.8897,27.8263,27.8716,8563.0
2016-06-17 12:05:00,30.81,30.84,30.79,30.84,9578.0,27.8806,27.9078,27.8625,27.9078,9578.0
2016-06-17 12:10:00,30.84,30.85,30.81,30.81,6991.0,27.9078,27.9168,27.8806,27.8806,6991.0
2016-06-17 12:15:00,30.81,30.81,30.77,30.81,10108.0,27.8806,27.8806,27.8444,27.8806,10108.0
2016-06-17 12:20:00,30.81,30.82,30.78,30.79,9233.0,27.8806,27.8897,27.8535,27.8625,9233.0
2016-06-17 12:25:00,30.78,30.8,30.76,30.8,9734.0,27.8535,27.8716,27.8354,27.8716,9734.0
2016-06-17 12:30:00,30.81,30.84,30.79,30.81,12594.0,27.8806,27.9078,27.8625,27.8806,12594.0
2016-06-17 12:35:00,30.8,30.85,30.8,30.83,12263.0,27.8716,27.9168,27.8716,27.8987,12263.0
2016-06-17 12:40:00,30.83,30.85,30.82,30.84,33816.0,27.8987,27.9168,27.8897,27.9078,33816.0
2016-06-17 12:45:00,30.84,30.86,30.8,30.82,10321.0,27.9078,27.9259,27.8716,27.8897,10321.0
2016-06-17 12:50:00,30.82,30.82,30.79,30.8,14091.0,27.8897,27.8897,27.8625,27.8716,14091.0
2016-06-17 12:55:00,30.8,30.81,30.79,30.81,11667.0,27.8716,27.8806,27.8625,27.8806,11667.0
2016-06-17 13:00:00,30.8,30.81,30.75,30.77,20368.0,27.8716,27.8806,27.8263,27.8444,20368.0
2016-06-17 13:05:00,30.77,30.84,30.76,30.83,16333.0,27.8444,27.9078,27.8354,27.8987,16333.0
2016-06-17 13:10:00,30.84,30.84,30.8,30.82,15029.0,27.9078,27.9078,27.8716,27.8897,15029.0
2016-06-17 13:15:00,30.82,30.85,30.82,30.85,14430.0,27.8897,27.9168,27.8897,27.9168,14430.0
2016-06-17 13:20:00,30.85,30.86,30.84,30.86,8502.0,27.9168,27.9259,27.9078,27.9259,8502.0
2016-06-17 13:25:00,30.87,30.9,30.86,30.86,18292.0,27.9349,27.9621,27.9259,27.9259,18292.0
2016-06-17 13:30:00,30.86,30.89,30.85,30.88,12774.0,27.9259,27.953,27.9168,27.944,12774.0
2016-06-17 13:35:00,30.87,30.9,30.87,30.88,12495.0,27.9349,27.9621,27.9349,27.944,12495.0
2016-06-17 13:40:00,30.89,30.92,30.88,30.89,17475.0,27.953,27.9801,27.944,27.953,17475.0
2016-06-17 13:45:00,30.9,30.94,30.89,30.91,8288.0,27.9621,27.9982,27.953,27.9711,8288.0
2016-06-17 13:50:00,30.92,30.95,30.9,30.9,11396.0,27.9801,28.0073,27.9621,27.9621,11396.0
2016-06-17 13:55:00,30.9,30.92,30.9,30.9,9290.0,27.9621,27.9801,27.9621,27.9621,9290.0
2016-06-17 14:00:00,30.9,30.94,30.88,30.91,15639.0,27.9621,27.9982,27.944,27.9711,15639.0
2016-06-17 14:05:00,30.9,30.9,30.85,30.9,17834.0,27.9621,27.9621,27.9168,27.9621,17834.0
2016-06-17 14:10:00,30.9,30.92,30.89,30.9,13753.0,27.9621,27.9801,27.953,27.9621,13753.0
2016-06-17 14:15:00,30.91,30.94,30.9,30.9,11513.0,27.9711,27.9982,27.9621,27.9621,11513.0
2016-06-17 14:20:00,30.89,30.96,30.89,30.93,27240.0,27.953,28.0163,27.953,27.9892,27240.0
2016-06-17 14:25:00,30.92,30.94,30.9,30.92,18084.0,27.9801,27.9982,27.9621,27.9801,18084.0
2016-06-17 14:30:00,30.92,30.97,30.9,30.96,15661.0,27.9801,28.0254,27.9621,28.0163,15661.0
2016-06-17 14:35:00,30.96,30.96,30.91,30.92,21930.0,28.0163,28.0163,27.9711,27.9801,21930.0
2016-06-17 14:40:00,30.92,30.95,30.91,30.95,16114.0,27.9801,28.0073,27.9711,28.0073,16114.0
2016-06-17 14:45:00,30.95,30.96,30.92,30.94,12293.0,28.0073,28.0163,27.9801,27.9982,12293.0
2016-06-17 14:50:00,30.93,30.98,30.93,30.97,38576.0,27.9892,28.0344,27.9892,28.0254,38576.0
2016-06-17 14:55:00,30.97,30.98,30.95,30.97,13943.0,28.0254,28.0344,28.0073,28.0254,13943.0
2016-06-17 15:00:00,30.96,30.97,30.92,30.93,17114.0,28.0163,28.0254,27.9801,27.9892,17114.0
2016-06-17 15:05:00,30.92,30.92,30.85,30.85,42009.0,27.9801,27.9801,27.9168,27.9168,42009.0
2016-06-17 15:10:00,30.86,30.91,30.85,30.9,20640.0,27.9259,27.9711,27.9168,27.9621,20640.0
2016-06-17 15:15:00,30.9,30.9,30.86,30.88,35008.0,27.9621,27.9621,27.9259,27.944,35008.0
2016-06-17 15:20:00,30.88,30.9,30.86,30.87,21542.0,27.944,27.9621,27.9259,27.9349,21542.0
2016-06-17 15:25:00,30.88,30.9,30.86,30.87,23613.0,27.944,27.9621,27.9259,27.9349,23613.0
2016-06-17 15:30:00,30.88,30.91,30.85,30.91,32834.0,27.944,27.9711,27.9168,27.9711,32834.0
2016-06-17 15:35:00,30.91,30.92,30.85,30.85,29103.0,27.9711,27.9801,27.9168,27.9168,29103.0
2016-06-17 15:40:00,30.85,30.89,30.83,30.89,68707.0,27.9168,27.953,27.8987,27.953,68707.0
2016-06-17 15:45:00,30.88,30.88,30.84,30.86,86128.0,27.944,27.944,27.9078,27.9259,86128.0
2016-06-17 15:50:00,30.86,30.9,30.86,30.87,88880.0,27.9259,27.9621,27.9259,27.9349,88880.0
2016-06-17 15:55:00,30.88,30.9,30.86,30.89,153946.0,27.944,27.9621,27.9259,27.953,153946.0
2016-06-20 09:30:00,31.39,31.49,31.2,31.21,72979.0,28.4055,28.496,28.2335,28.2426,72979.0
2016-06-20 09:35:00,31.22,31.28,31.18,31.28,23251.0,28.2516,28.3059,28.2154,28.3059,23251.0
2016-06-20 09:40:00,31.28,31.38,31.28,31.35,50977.0,28.3059,28.3964,28.3059,28.3693,50977.0
2016-06-20 09:45:00,31.35,31.43,31.29,31.41,45306.0,28.3693,28.4417,28.315,28.4236,45306.0
2016-06-20 09:50:00,31.41,31.42,31.27,31.32,84908.0,28.4236,28.4326,28.2969,28.3421,84908.0
2016-06-20 09:55:00,31.31,31.42,31.31,31.33,19286.0,28.3331,28.4326,28.3331,28.3512,19286.0
2016-06-20 10:00:00,31.33,31.47,31.33,31.45,15861.0,28.3512,28.4779,28.3512,28.4598,15861.0
2016-06-20 10:05:00,31.46,31.48,31.43,31.44,19140.0,28.4688,28.4869,28.4417,28.4507,19140.0
2016-06-20 10:10:00,31.45,31.46,31.4,31.41,8382.0,28.4598,28.4688,28.4145,28.4236,8382.0
2016-06-20 10:15:00,31.4,31.45,31.39,31.44,18482.0,28.4145,28.4598,28.4055,28.4507,18482.0
2016-06-20 10:20:00,31.43,31.47,31.43,31.45,10082.0,28.4417,28.4779,28.4417,28.4598,10082.0
2016-06-20 10:25:00,31.45,31.47,31.43,31.46,9972.0,28.4598,28.4779,28.4417,28.4688,9972.0
2016-06-20 10:30:00,31.45,31.46,31.37,31.37,18729.0,28.4598,28.4688,28.3874,28.3874,18729.0
2016-06-20 10:35:00,31.38,31.39,31.33,31.33,9230.0,28.3964,28.4055,28.3512,28.3512,9230.0
2016-06-20 10:40:00,31.35,31.41,31.35,31.37,16165.0,28.3693,28.4236,28.3693,28.3874,16165.0
2016-06-20 10:45:00,31.37,31.41,31.37,31.39,14358.0,28.3874,28.4236,28.3874,28.4055,14358.0
2016-06-20 10:50:00,31.39,31.46,31.39,31.46,12238.0,28.4055,28.4688,28.4055,28.4688,12238.0
2016-06-20 10:55:00,31.46,31.47,31.44,31.44,16856.0,28.4688,28.4779,28.4507,28.4507,16856.0
2016-06-20 11:00:00,31.44,31.47,31.43,31.46,9449.0,28.4507,28.4779,28.4417,28.4688,9449.0
2016-06-20 11:05:00,31.46,31.51,31.46,31.5,30587.0,28.4688,28.5141,28.4688,28.505,30587.0
2016-06-20 11:10:00,31.49,31.5,31.43,31.44,14862.0,28.496,28.505,28.4417,28.4507,14862.0
2016-06-20 11:15:00,31.44,31.44,31.42,31.43,3800.0,28.4507,28.4507,28.4326,28.4417,3800.0
2016-06-20 11:20:00,31.43,31.45,31.38,31.39,26554.0,28.4417,28.4598,28.3964,28.4055,26554.0
2016-06-20 11:25:00,31.4,31.44,31.37,31.39,15462.0,28.4145,28.4507,28.3874,28.4055,15462.0
2016-06-20 11:30:00,31.39,31.39,31.34,31.34,44042.0,28.4055,28.4055,28.3602,28.3602,44042.0
2016-06-20 11:35:00,31.34,31.37,31.32,31.37,14311.0,28.3602,28.3874,28.3421,28.3874,14311.0
2016-06-20 11:40:00,31.37,31.41,31.37,31.38,12369.0,28.3874,28.4236,28.3874,28.3964,12369.0
2016-06-20 11:45:00,31.38,31.39,31.32,31.34,15738.0,28.3964,28.4055,28.3421,28.3602,15738.0
2016-06-20 11:50:00,31.34,31.36,31.33,31.35,18149.0,28.3602,28.3783,28.3512,28.3693,18149.0
2016-06-20 11:55:00,31.35,31.4,31.35,31.4,13452.0,28.3693,28.4145,28.3693,28.4145,13452.0
2016-06-20 12:00:00,31.4,31.4,31.38,31.39,12936.0,28.4145,28.4145,28.3964,28.4055,12936.0
2016-06-20 12:05:00,31.39,31.41,31.39,31.41,8119.0,28.4055,28.4236,28.4055,28.4236,8119.0
2016-06-20 12:10:00,31.41,31.42,31.36,31.36,8263.0,28.4236,28.4326,28.3783,28.3783,8263.0
2016-06-20 12:15:00,31.37,31.41,31.36,31.39,17724.0,28.3874,28.4236,28.3783,28.4055,17724.0
2016-06-20 12:20:00,31.39,31.41,31.38,31.41,10067.0,28.4055,28.4236,28.3964,28.4236,10067.0
2016-06-20 12:25:00,31.41,31.41,31.37,31.38,6585.0,28.4236,28.4236,28.3874,28.3964,6585.0
2016-06-20 12:30:00,31.38,31.39,31.34,31.36,18461.0,28.3964,28.4055,28.3602,28.3783,18461.0
2016-06-20 12:35:00,31.36,31.37,31.34,31.35,21345.0,28.3783,28.3874,28.3602,28.3693,21345.0
2016-06-20 12:40:00,31.35,31.36,31.32,31.33,6051.0,28.3693,28.3783,28.3421,28.3512,6051.0
2016-06-20 12:45:00,31.32,31.34,31.31,31.33,12182.0,28.3421,28.3602,28.3331,28.3512,12182.0
2016-06-20 12:50:00,31.32,31.35,31.31,31.35,13028.0,28.3421,28.3693,28.3331,28.3693,13028.0
2016-06-20 12:55:00,31.35,31.36,31.32,31.33,10021.0,28.3693,28.3783,28.3421,28.3512,10021.0
2016-06-20 13:00:00,31.34,31.37,31.32,31.36,20062.0,28.3602,28.3874,28.3421,28.3783,20062.0
2016-06-20 13:05:00,31.36,31.37,31.35,31.35,7869.0,28.3783,28.3874,28.3693,28.3693,7869.0
2016-06-20 13:10:00,31.35,31.37,31.32,31.32,9400.0,28.3693,28.3874,28.3421,28.3421,9400.0
2016-06-20 13:15:00,31.32,31.34,31.31,31.32,13073.0,28.3421,28.3602,28.3331,28.3421,13073.0
2016-06-20 13:20:00,31.31,31.35,31.3,31.35,6658.0,28.3331,28.3693,28.324,28.3693,6658.0
2016-06-20 13:25:00,31.36,31.36,31.29,31.3,15004.0,28.3783,28.3783,28.315,28.324,15004.0
2016-06-20 13:30:00,31.31,31.33,31.29,31.31,13992.0,28.3331,28.3512,28.315,28.3331,13992.0
2016-06-20 13:35:00,31.31,31.33,31.3,31.32,11891.0,28.3331,28.3512,28.324,28.3421,11891.0
2016-06-20 13:40:00,31.32,31.34,31.32,31.33,12934.0,28.3421,28.3602,28.3421,28.3512,12934.0
2016-06-20 13:45:00,31.32,31.32,31.28,31.29,25421.0,28.3421,28.3421,28.3059,28.315,25421.0
2016-06-20 13:50:00,31.29,31.32,31.29,31.3,13793.0,28.315,28.3421,28.315,28.324,13793.0
2016-06-20 13:55:00,31.3,31.3,31.29,31.29,12989.0,28.324,28.324,28.315,28.315,12989.0
2016-06-20 14:00:00,31.28,31.31,31.28,31.28,25353.0,28.3059,28.3331,28.3059,28.3059,25353.0
2016-06-20 14:05:00,31.28,31.3,31.27,31.3,7949.0,28.3059,28.324,28.2969,28.324,7949.0
2016-06-20 14:10:00,31.29,31.29,31.25,31.26,15175.0,28.315,28.315,28.2788,28.2878,15175.0
2016-06-20 14:15:00,31.26,31.26,31.22,31.23,16693.0,28.2878,28.2878,28.2516,28.2607,16693.0
2016-06-20 14:20:00,31.24,31.24,31.22,31.23,8638.0,28.2697,28.2697,28.2516,28.2607,8638.0
2016-06-20 14:25:00,31.23,31.24,31.17,31.19,33241.0,28.2607,28.2697,28.2064,28.2245,33241.0
2016-06-20 14:30:00,31.19,31.2,31.15,31.16,14596.0,28.2245,28.2335,28.1883,28.1973,14596.0
2016-06-20 14:35:00,31.17,31.18,31.15,31.15,14020.0,28.2064,28.2154,28.1883,28.1883,14020.0
2016-06-20 14:40:00,31.16,31.18,31.14,31.16,14647.0,28.1973,28.2154,28.1792,28.1973,14647.0
2016-06-20 14:45:00,31.16,31.2,31.15,31.2,20019.0,28.1973,28.2335,28.1883,28.2335,20019.0
2016-06-20 14:50:00,31.19,31.2,31.15,31.16,26895.0,28.2245,28.2335,28.1883,28.1973,26895.0
2016-06-20 14:55:00,31.16,31.19,31.15,31.19,14646.0,28.1973,28.2245,28.1883,28.2245,14646.0
2016-06-20 15:00:00,31.18,31.19,31.14,31.16,23304.0,28.2154,28.2245,28.1792,28.1973,23304.0
2016-06-20 15:05:00,31.17,31.17,31.12,31.13,14399.0,28.2064,28.2064,28.1611,28.1702,14399.0
2016-06-20 15:10:00,31.14,31.17,31.14,31.16,17402.0,28.1792,28.2064,28.1792,28.1973,17402.0
2016-06-20 15:15:00,31.15,31.15,31.11,31.12,24139.0,28.1883,28.1883,28.1521,28.1611,24139.0
2016-06-20 15:20:00,31.12,31.14,31.12,31.13,12872.0,28.1611,28.1792,28.1611,28.1702,12872.0
2016-06-20 15:25:00,31.13,31.13,31.1,31.12,32118.0,28.1702,28.1702,28.143,28.1611,32118.0
2016-06-20 15:30:00,31.12,31.14,31.11,31.12,16005.0,28.1611,28.1792,28.1521,28.1611,16005.0
2016-06-20 15:35:00,31.11,31.16,31.11,31.15,39583.0,28.1521,28.1973,28.1521,28.1883,39583.0
2016-06-20 15:40:00,31.14,31.18,31.13,31.16,44605.0,28.1792,28.2154,28.1702,28.1973,44605.0
2016-06-20 15:45:00,31.17,31.17,31.1,31.1,55911.0,28.2064,28.2064,28.143,28.143,55911.0
2016-06-20 15:50:00,31.1,31.11,31.06,31.07,60178.0,28.143,28.1521,28.1068,28.1159,60178.0
2016-06-20 15:55:00,31.08,31.09,31.07,31.07,160267.0,28.1249,28.134,28.1159,28.1159,160267.0
2016-06-21 09:30:00,31.37,31.53,31.3,31.33,94421.0,28.3874,28.5322,28.324,28.3512,94421.0
2016-06-21 09:35:00,31.33,31.43,31.31,31.4,30286.0,28.3512,28.4417,28.3331,28.4145,30286.0
2016-06-21 09:40:00,31.41,31.45,31.35,31.4,32715.0,28.4236,28.4598,28.3693,28.4145,32715.0
2016-06-21 09:45:00,31.41,31.42,31.3,31.31,62825.0,28.4236,28.4326,28.324,28.3331,62825.0
2016-06-21 09:50:00,31.32,31.33,31.18,31.28,51385.0,28.3421,28.3512,28.2154,28.3059,51385.0
2016-06-21 09:55:00,31.28,31.32,31.22,31.3,28858.0,28.3059,28.3421,28.2516,28.324,28858.0
2016-06-21 10:00:00,31.29,31.29,31.11,31.16,38296.0,28.315,28.315,28.1521,28.1973,38296.0
2016-06-21 10:05:00,31.14,31.23,31.13,31.17,23939.0,28.1792,28.2607,28.1702,28.2064,23939.0
2016-06-21 10:10:00,31.17,31.29,31.17,31.27,23216.0,28.2064,28.315,28.2064,28.2969,23216.0
2016-06-21 10:15:00,31.27,31.29,31.15,31.21,28688.0,28.2969,28.315,28.1883,28.2426,28688.0
2016-06-21 10:20:00,31.2,31.2,31.09,31.11,30457.0,28.2335,28.2335,28.134,28.1521,30457.0
2016-06-21 10:25:00,31.11,31.19,31.09,31.16,22089.0,28.1521,28.2245,28.134,28.1973,22089.0
2016-06-21 10:30:00,31.16,31.24,31.16,31.2,36616.0,28.1973,28.2697,28.1973,28.2335,36616.0
2016-06-21 10:35:00,31.21,31.23,31.13,31.13,17372.0,28.2426,28.2607,28.1702,28.1702,17372.0
2016-06-21 10:40:00,31.13,31.23,31.13,31.23,22405.0,28.1702,28.2607,28.1702,28.2607,22405.0
2016-06-21 10:45:00,31.24,31.24,31.16,31.18,21838.0,28.2697,28.2697,28.1973,28.2154,21838.0
2016-06-21 10:50:00,31.17,31.21,31.16,31.21,12546.0,28.2064,28.2426,28.1973,28.2426,12546.0
2016-06-21 10:55:00,31.2,31.24,31.19,31.19,27494.0,28.2335,28.2697,28.2245,28.2245,27494.0
2016-06-21 11:00:00,31.18,31.31,31.18,31.29,22224.0,28.2154,28.3331,28.2154,28.315,22224.0
2016-06-21 11:05:00,31.3,31.32,31.24,31.27,18701.0,28.324,28.3421,28.2697,28.2969,18701.0
2016-06-21 11:10:00,31.27,31.34,31.24,31.34,34403.0,28.2969,28.3602,28.2697,28.3602,34403.0
2016-06-21 11:15:00,31.35,31.37,31.32,31.32,18905.0,28.3693,28.3874,28.3421,28.3421,18905.0
2016-06-21 11:20:00,31.31,31.33,31.28,31.29,21534.0,28.3331,28.3512,28.3059,28.315,21534.0
2016-06-21 11:25:00,31.29,31.34,31.21,31.21,39817.0,28.315,28.3602,28.2426,28.2426,39817.0
2016-06-21 11:30:00,31.2,31.31,31.2,31.24,49747.0,28.2335,28.3331,28.2335,28.2697,49747.0
2016-06-21 11:35:00,31.24,31.26,31.17,31.2,33002.0,28.2697,28.2878,28.2064,28.2335,33002.0
2016-06-21 11:40:00,31.21,31.21,31.14,31.16,35454.0,28.2426,28.2426,28.1792,28.1973,35454.0
2016-06-21 11:45:00,31.15,31.15,31.06,31.08,32180.0,28.1883,28.1883,28.1068,28.1249,32180.0
2016-06-21 11:50:00,31.08,31.09,30.94,30.98,51731.0,28.1249,28.134,27.9982,28.0344,51731.0
2016-06-21 11:55:00,30.97,31.07,30.96,31.05,24891.0,28.0254,28.1159,28.0163,28.0978,24891.0
2016-06-21 12:00:00,31.05,31.1,31.04,31.07,23441.0,28.0978,28.143,28.0887,28.1159,23441.0
2016-06-21 12:05:00,31.06,31.06,30.97,30.97,22122.0,28.1068,28.1068,28.0254,28.0254,22122.0
2016-06-21 12:10:00,30.97,31.0,30.96,30.98,44107.0,28.0254,28.0525,28.0163,28.0344,44107.0
2016-06-21 12:15:00,30.98,31.02,30.96,30.96,20983.0,28.0344,28.0706,28.0163,28.0163,20983.0
2016-06-21 12:20:00,30.95,30.95,30.87,30.88,38846.0,28.0073,28.0073,27.9349,27.944,38846.0
2016-06-21 12:25:00,30.89,30.89,30.82,30.85,25061.0,27.953,27.953,27.8897,27.9168,25061.0
2016-06-21 12:30:00,30.85,30.88,30.84,30.85,33574.0,27.9168,27.944,27.9078,27.9168,33574.0
2016-06-21 12:35:00,30.86,30.89,30.84,30.87,22068.0,27.9259,27.953,27.9078,27.9349,22068.0
2016-06-21 12:40:00,30.86,30.89,30.81,30.81,20395.0,27.9259,27.953,27.8806,27.8806,20395.0
2016-06-21 12:45:00,30.81,30.83,30.77,30.77,28661.0,27.8806,27.8987,27.8444,27.8444,28661.0
2016-06-21 12:50:00,30.78,30.78,30.7,30.73,54935.0,27.8535,27.8535,27.7811,27.8082,54935.0
2016-06-21 12:55:00,30.73,30.82,30.72,30.79,25660.0,27.8082,27.8897,27.7992,27.8625,25660.0
2016-06-21 13:00:00,30.8,30.82,30.78,30.8,19387.0,27.8716,27.8897,27.8535,27.8716,19387.0
2016-06-21 13:05:00,30.81,30.85,30.8,30.84,19388.0,27.8806,27.9168,27.8716,27.9078,19388.0
2016-06-21 13:10:00,30.84,30.89,30.84,30.88,31759.0,27.9078,27.953,27.9078,27.944,31759.0
2016-06-21 13:15:00,30.89,30.91,30.88,30.89,12219.0,27.953,27.9711,27.944,27.953,12219.0
2016-06-21 13:20:00,30.89,30.89,30.82,30.82,13293.0,27.953,27.953,27.8897,27.8897,13293.0
2016-06-21 13:25:00,30.82,30.87,30.81,30.87,12120.0,27.8897,27.9349,27.8806,27.9349,12120.0
2016-06-21 13:30:00,30.86,30.87,30.84,30.85,33051.0,27.9259,27.9349,27.9078,27.9168,33051.0
2016-06-21 13:35:00,30.85,30.86,30.81,30.82,8300.0,27.9168,27.9259,27.8806,27.8897,8300.0
2016-06-21 13:40:00,30.83,30.87,30.82,30.83,18671.0,27.8987,27.9349,27.8897,27.8987,18671.0
2016-06-21 13:45:00,30.84,30.85,30.79,30.81,11940.0,27.9078,27.9168,27.8625,27.8806,11940.0
2016-06-21 13:50:00,30.81,30.82,30.8,30.8,7001.0,27.8806,27.8897,27.8716,27.8716,7001.0
2016-06-21 13:55:00,30.81,30.86,30.8,30.86,17881.0,27.8806,27.9259,27.8716,27.9259,17881.0
2016-06-21 14:00:00,30.86,30.87,30.84,30.86,12408.0,27.9259,27.9349,27.9078,27.9259,12408.0
2016-06-21 14:05:00,30.86,30.89,30.85,30.88,13595.0,27.9259,27.953,27.9168,27.944,13595.0
2016-06-21 14:10:00,30.89,30.93,30.89,30.93,10750.0,27.953,27.9892,27.953,27.9892,10750.0
2016-06-21 14:15:00,30.93,30.94,30.92,30.93,13433.0,27.9892,27.9982,27.9801,27.9892,13433.0
2016-06-21 14:20:00,30.93,30.94,30.91,30.93,9349.0,27.9892,27.9982,27.9711,27.9892,9349.0
2016-06-21 14:25:00,30.93,30.99,30.93,30.99,11648.0,27.9892,28.0435,27.9892,28.0435,11648.0
2016-06-21 14:30:00,30.99,31.0,30.96,31.0,16398.0,28.0435,28.0525,28.0163,28.0525,16398.0
2016-06-21 14:35:00,31.0,31.07,30.99,31.04,24624.0,28.0525,28.1159,28.0435,28.0887,24624.0
2016-06-21 14:40:00,31.04,31.04,30.98,31.0,18500.0,28.0887,28.0887,28.0344,28.0525,18500.0
2016-06-21 14:45:00,31.0,31.02,30.99,31.01,18026.0,28.0525,28.0706,28.0435,28.0616,18026.0
2016-06-21 14:50:00,31.0,31.03,30.98,31.02,24638.0,28.0525,28.0797,28.0344,28.0706,24638.0
2016-06-21 14:55:00,31.02,31.02,30.99,31.0,9472.0,28.0706,28.0706,28.0435,28.0525,9472.0
2016-06-21 15:00:00,31.0,31.03,30.97,30.98,21104.0,28.0525,28.0797,28.0254,28.0344,21104.0
2016-06-21 15:05:00,30.98,31.0,30.97,30.99,14429.0,28.0344,28.0525,28.0254,28.0435,14429.0
2016-06-21 15:10:00,31.0,31.01,30.99,31.01,11289.0,28.0525,28.0616,28.0435,28.0616,11289.0
2016-06-21 15:15:00,31.02,31.05,31.01,31.05,23675.0,28.0706,28.0978,28.0616,28.0978,23675.0
2016-06-21 15:20:00,31.06,31.06,31.03,31.06,20037.0,28.1068,28.1068,28.0797,28.1068,20037.0
2016-06-21 15:25:00,31.05,31.07,31.04,31.05,28991.0,28.0978,28.1159,28.0887,28.0978,28991.0
2016-06-21 15:30:00,31.04,31.04,31.01,31.02,47087.0,28.0887,28.0887,28.0616,28.0706,47087.0
2016-06-21 15:35:00,31.01,31.05,31.01,31.05,31599.0,28.0616,28.0978,28.0616,28.0978,31599.0
2016-06-21 15:40:00,31.04,31.04,30.98,31.01,34504.0,28.0887,28.0887,28.0344,28.0616,34504.0
2016-06-21 15:45:00,31.01,31.08,31.01,31.05,53524.0,28.0616,28.1249,28.0616,28.0978,53524.0
2016-06-21 15:50:00,31.05,31.06,31.02,31.03,75638.0,28.0978,28.1068,28.0706,28.0797,75638.0
2016-06-21 15:55:00,31.03,31.03,31.0,31.01,124012.0,28.0797,28.0797,28.0525,28.0616,124012.0
2016-06-22 09:30:00,30.96,31.05,30.81,30.82,26909.0,28.0163,28.0978,27.8806,27.8897,26909.0
2016-06-22 09:35:00,30.85,30.98,30.81,30.9,29294.0,27.9168,28.0344,27.8806,27.9621,29294.0
2016-06-22 09:40:00,30.9,30.95,30.83,30.84,15658.0,27.9621,28.0073,27.8987,27.9078,15658.0
2016-06-22 09:45:00,30.81,30.89,30.8,30.82,17179.0,27.8806,27.953,27.8716,27.8897,17179.0
2016-06-22 09:50:00,30.82,30.85,30.82,30.82,45316.0,27.8897,27.9168,27.8897,27.8897,45316.0
2016-06-22 09:55:00,30.81,30.85,30.8,30.8,79728.0,27.8806,27.9168,27.8716,27.8716,79728.0
2016-06-22 10:00:00,30.8,30.89,30.78,30.81,63004.0,27.8716,27.953,27.8535,27.8806,63004.0
2016-06-22 10:05:00,30.81,30.91,30.8,30.9,33692.0,27.8806,27.9711,27.8716,27.9621,33692.0
2016-06-22 10:10:00,30.89,30.9,30.87,30.9,14241.0,27.953,27.9621,27.9349,27.9621,14241.0
2016-06-22 10:15:00,30.89,31.01,30.89,30.97,49203.0,27.953,28.0616,27.953,28.0254,49203.0
2016-06-22 10:20:00,30.99,30.99,30.94,30.97,11189.0,28.0435,28.0435,27.9982,28.0254,11189.0
2016-06-22 10:25:00,30.98,31.02,30.94,31.02,6066.0,28.0344,28.0706,27.9982,28.0706,6066.0
2016-06-22 10:30:00,31.02,31.02,30.95,31.02,12899.0,28.0706,28.0706,28.0073,28.0706,12899.0
2016-06-22 10:35:00,31.03,31.04,31.0,31.01,8578.0,28.0797,28.0887,28.0525,28.0616,8578.0
2016-06-22 10:40:00,31.01,31.01,30.95,31.01,22338.0,28.0616,28.0616,28.0073,28.0616,22338.0
2016-06-22 10:45:00,31.0,31.04,30.97,31.03,13196.0,28.0525,28.0887,28.0254,28.0797,13196.0
2016-06-22 10:50:00,31.04,31.12,31.04,31.12,14616.0,28.0887,28.1611,28.0887,28.1611,14616.0
2016-06-22 10:55:00,31.12,31.14,31.09,31.11,13892.0,28.1611,28.1792,28.134,28.1521,13892.0
2016-06-22 11:00:00,31.11,31.2,31.11,31.2,25659.0,28.1521,28.2335,28.1521,28.2335,25659.0
2016-06-22 11:05:00,31.2,31.21,31.18,31.2,16192.0,28.2335,28.2426,28.2154,28.2335,16192.0
2016-06-22 11:10:00,31.2,31.23,31.17,31.23,20518.0,28.2335,28.2607,28.2064,28.2607,20518.0
2016-06-22 11:15:00,31.22,31.24,31.2,31.2,38873.0,28.2516,28.2697,28.2335,28.2335,38873.0
2016-06-22 11:20:00,31.2,31.21,31.17,31.18,14654.0,28.2335,28.2426,28.2064,28.2154,14654.0
2016-06-22 11:25:00,31.18,31.2,31.17,31.19,12324.0,28.2154,28.2335,28.2064,28.2245,12324.0
2016-06-22 11:30:00,31.19,31.19,31.07,31.08,22974.0,28.2245,28.2245,28.1159,28.1249,22974.0
2016-06-22 11:35:00,31.08,31.15,31.08,31.12,8682.0,28.1249,28.1883,28.1249,28.1611,8682.0
2016-06-22 11:40:00,31.11,31.12,31.08,31.09,16935.0,28.1521,28.1611,28.1249,28.134,16935.0
2016-06-22 11:45:00,31.09,31.12,31.09,31.1,24660.0,28.134,28.1611,28.134,28.143,24660.0
2016-06-22 11:50:00,31.1,31.11,31.08,31.11,8413.0,28.143,28.1521,28.1249,28.1521,8413.0
2016-06-22 11:55:00,31.13,31.17,31.13,31.14,4505.0,28.1702,28.2064,28.1702,28.1792,4505.0
2016-06-22 12:00:00,31.14,31.15,31.11,31.13,8027.0,28.1792,28.1883,28.1521,28.1702,8027.0
2016-06-22 12:05:00,31.13,31.15,31.07,31.09,12045.0,28.1702,28.1883,28.1159,28.134,12045.0
2016-06-22 12:10:00,31.09,31.12,31.09,31.11,4799.0,28.134,28.1611,28.134,28.1521,4799.0
2016-06-22 12:15:00,31.12,31.14,31.08,31.09,10975.0,28.1611,28.1792,28.1249,28.134,10975.0
2016-06-22 12:20:00,31.08,31.09,31.01,31.01,14606.0,28.1249,28.134,28.0616,28.0616,14606.0
2016-06-22 12:25:00,31.01,31.01,30.96,30.99,11244.0,28.0616,28.0616,28.0163,28.0435,11244.0
2016-06-22 12:30:00,30.98,31.04,30.97,31.03,9763.0,28.0344,28.0887,28.0254,28.0797,9763.0
2016-06-22 12:35:00,31.02,31.03,30.99,31.0,5900.0,28.0706,28.0797,28.0435,28.0525,5900.0
2016-06-22 12:40:00,31.0,31.01,30.99,31.0,6636.0,28.0525,28.0616,28.0435,28.0525,6636.0
2016-06-22 12:45:00,30.99,30.99,30.96,30.98,16319.0,28.0435,28.0435,28.0163,28.0344,16319.0
2016-06-22 12:50:00,30.97,31.0,30.95,30.97,21463.0,28.0254,28.0525,28.0073,28.0254,21463.0
2016-06-22 12:55:00,30.97,30.99,30.97,30.98,4512.0,28.0254,28.0435,28.0254,28.0344,4512.0
2016-06-22 13:00:00,30.98,30.99,30.96,30.98,12126.0,28.0344,28.0435,28.0163,28.0344,12126.0
2016-06-22 13:05:00,30.98,30.98,30.93,30.93,8971.0,28.0344,28.0344,27.9892,27.9892,8971.0
2016-06-22 13:10:00,30.93,30.95,30.91,30.95,10042.0,27.9892,28.0073,27.9711,28.0073,10042.0
2016-06-22 13:15:00,30.95,30.96,30.92,30.94,10318.0,28.0073,28.0163,27.9801,27.9982,10318.0
2016-06-22 13:20:00,30.93,30.93,30.89,30.9,9239.0,27.9892,27.9892,27.953,27.9621,9239.0
2016-06-22 13:25:00,30.9,30.97,30.89,30.96,13384.0,27.9621,28.0254,27.953,28.0163,13384.0
2016-06-22 13:30:00,30.96,30.98,30.95,30.96,10965.0,28.0163,28.0344,28.0073,28.0163,10965.0
2016-06-22 13:35:00,30.96,30.98,30.94,30.98,7423.0,28.0163,28.0344,27.9982,28.0344,7423.0
2016-06-22 13:40:00,30.98,30.99,30.96,30.98,11198.0,28.0344,28.0435,28.0163,28.0344,11198.0
2016-06-22 13:45:00,30.98,31.01,30.98,30.98,7798.0,28.0344,28.0616,28.0344,28.0344,7798.0
2016-06-22 13:50:00,30.97,31.02,30.96,31.01,22208.0,28.0254,28.0706,28.0163,28.0616,22208.0
2016-06-22 13:55:00,31.0,31.01,30.97,30.98,45968.0,28.0525,28.0616,28.0254,28.0344,45968.0
2016-06-22 14:00:00,30.97,31.03,30.97,31.01,9291.0,28.0254,28.0797,28.0254,28.0616,9291.0
2016-06-22 14:05:00,31.01,31.04,30.99,30.99,14162.0,28.0616,28.0887,28.0435,28.0435,14162.0
2016-06-22 14:10:00,30.99,30.99,30.97,30.98,17313.0,28.0435,28.0435,28.0254,28.0344,17313.0
2016-06-22 14:15:00,30.98,30.98,30.95,30.96,20666.0,28.0344,28.0344,28.0073,28.0163,20666.0
2016-06-22 14:20:00,30.96,30.97,30.92,30.94,28672.0,28.0163,28.0254,27.9801,27.9982,28672.0
2016-06-22 14:25:00,30.94,30.96,30.93,30.94,13762.0,27.9982,28.0163,27.9892,27.9982,13762.0
2016-06-22 14:30:00,30.95,30.96,30.91,30.91,7535.0,28.0073,28.0163,27.9711,27.9711,7535.0
2016-06-22 14:35:00,30.9,30.91,30.89,30.91,13634.0,27.9621,27.9711,27.953,27.9711,13634.0
2016-06-22 14:40:00,30.91,30.92,30.88,30.9,20138.0,27.9711,27.9801,27.944,27.9621,20138.0
2016-06-22 14:45:00,30.9,30.9,30.85,30.88,14174.0,27.9621,27.9621,27.9168,27.944,14174.0
2016-06-22 14:50:00,30.88,30.92,30.88,30.92,22684.0,27.944,27.9801,27.944,27.9801,22684.0
2016-06-22 14:55:00,30.92,30.92,30.88,30.89,24945.0,27.9801,27.9801,27.944,27.953,24945.0
2016-06-22 15:00:00,30.89,30.94,30.89,30.92,20185.0,27.953,27.9982,27.953,27.9801,20185.0
2016-06-22 15:05:00,30.92,30.93,30.88,30.88,20962.0,27.9801,27.9892,27.944,27.944,20962.0
2016-06-22 15:10:00,30.88,30.9,30.87,30.88,30777.0,27.944,27.9621,27.9349,27.944,30777.0
2016-06-22 15:15:00,30.88,30.91,30.86,30.86,14868.0,27.944,27.9711,27.9259,27.9259,14868.0
2016-06-22 15:20:00,30.86,30.86,30.81,30.81,20715.0,27.9259,27.9259,27.8806,27.8806,20715.0
2016-06-22 15:25:00,30.82,30.84,30.81,30.82,22439.0,27.8897,27.9078,27.8806,27.8897,22439.0
2016-06-22 15:30:00,30.82,30.85,30.82,30.84,22001.0,27.8897,27.9168,27.8897,27.9078,22001.0
2016-06-22 15:35:00,30.85,30.86,30.81,30.85,17533.0,27.9168,27.9259,27.8806,27.9168,17533.0
2016-06-22 15:40:00,30.86,30.86,30.82,30.83,27574.0,27.9259,27.9259,27.8897,27.8987,27574.0
2016-06-22 15:45:00,30.83,30.83,30.79,30.8,37739.0,27.8987,27.8987,27.8625,27.8716,37739.0
2016-06-22 15:50:00,30.8,30.83,30.77,30.83,52183.0,27.8716,27.8987,27.8444,27.8987,52183.0
2016-06-22 15:55:00,30.82,30.83,30.78,30.8,78324.0,27.8897,27.8987,27.8535,27.8716,78324.0
2016-06-23 09:30:00,31.18,31.19,31.04,31.05,43909.0,28.2154,28.2245,28.0887,28.0978,43909.0
2016-06-23 09:35:00,31.03,31.12,31.03,31.12,17986.0,28.0797,28.1611,28.0797,28.1611,17986.0
2016-06-23 09:40:00,31.12,31.15,31.07,31.14,17622.0,28.1611,28.1883,28.1159,28.1792,17622.0
2016-06-23 09:45:00,31.15,31.2,31.13,31.18,37412.0,28.1883,28.2335,28.1702,28.2154,37412.0
2016-06-23 09:50:00,31.18,31.18,31.08,31.1,17130.0,28.2154,28.2154,28.1249,28.143,17130.0
2016-06-23 09:55:00,31.09,31.17,31.09,31.13,7326.0,28.134,28.2064,28.134,28.1702,7326.0
2016-06-23 10:00:00,31.15,31.16,31.02,31.03,41673.0,28.1883,28.1973,28.0706,28.0797,41673.0
2016-06-23 10:05:00,31.02,31.04,30.96,30.97,32009.0,28.0706,28.0887,28.0163,28.0254,32009.0
2016-06-23 10:10:00,30.97,31.03,30.96,31.01,19380.0,28.0254,28.0797,28.0163,28.0616,19380.0
2016-06-23 10:15:00,31.01,31.09,31.0,31.01,27172.0,28.0616,28.134,28.0525,28.0616,27172.0
2016-06-23 10:20:00,31.0,31.03,30.99,31.01,13930.0,28.0525,28.0797,28.0435,28.0616,13930.0
2016-06-23 10:25:00,31.0,31.03,30.97,30.99,13435.0,28.0525,28.0797,28.0254,28.0435,13435.0
2016-06-23 10:30:00,30.99,31.0,30.91,30.91,31902.0,28.0435,28.0525,27.9711,27.9711,31902.0
2016-06-23 10:35:00,30.91,30.94,30.9,30.91,19410.0,27.9711,27.9982,27.9621,27.9711,19410.0
2016-06-23 10:40:00,30.92,30.95,30.92,30.92,12714.0,27.9801,28.0073,27.9801,27.9801,12714.0
2016-06-23 10:45:00,30.92,30.93,30.86,30.89,20469.0,27.9801,27.9892,27.9259,27.953,20469.0
2016-06-23 10:50:00,30.9,30.91,30.89,30.91,7613.0,27.9621,27.9711,27.953,27.9711,7613.0
2016-06-23 10:55:00,30.9,30.93,30.89,30.91,22234.0,27.9621,27.9892,27.953,27.9711,22234.0
2016-06-23 11:00:00,30.92,30.93,30.9,30.92,14900.0,27.9801,27.9892,27.9621,27.9801,14900.0
2016-06-23 11:05:00,30.92,30.94,30.9,30.91,22152.0,27.9801,27.9982,27.9621,27.9711,22152.0
2016-06-23 11:10:00,30.9,30.96,30.9,30.95,25927.0,27.9621,28.0163,27.9621,28.0073,25927.0
2016-06-23 11:15:00,30.96,31.03,30.95,31.01,19370.0,28.0163,28.0797,28.0073,28.0616,19370.0
2016-06-23 11:20:00,31.02,31.02,30.98,30.99,7663.0,28.0706,28.0706,28.0344,28.0435,7663.0
2016-06-23 11:25:00,31.0,31.0,30.95,30.97,19729.0,28.0525,28.0525,28.0073,28.0254,19729.0
2016-06-23 11:30:00,30.97,31.0,30.96,31.0,9447.0,28.0254,28.0525,28.0163,28.0525,9447.0
2016-06-23 11:35:00,31.0,31.02,30.99,31.02,12960.0,28.0525,28.0706,28.0435,28.0706,12960.0
2016-06-23 11:40:00,31.02,31.03,30.99,31.0,14849.0,28.0706,28.0797,28.0435,28.0525,14849.0
2016-06-23 11:45:00,30.99,31.03,30.99,31.03,10350.0,28.0435,28.0797,28.0435,28.0797,10350.0
2016-06-23 11:50:00,31.04,31.08,31.04,31.06,12283.0,28.0887,28.1249,28.0887,28.1068,12283.0
2016-06-23 11:55:00,31.06,31.06,31.01,31.03,10423.0,28.1068,28.1068,28.0616,28.0797,10423.0
2016-06-23 12:00:00,31.03,31.05,31.03,31.04,14153.0,28.0797,28.0978,28.0797,28.0887,14153.0
2016-06-23 12:05:00,31.05,31.11,31.04,31.11,11201.0,28.0978,28.1521,28.0887,28.1521,11201.0
2016-06-23 12:10:00,31.11,31.12,31.08,31.1,10592.0,28.1521,28.1611,28.1249,28.143,10592.0
2016-06-23 12:15:00,31.1,31.1,31.07,31.08,8268.0,28.143,28.143,28.1159,28.1249,8268.0
2016-06-23 12:20:00,31.08,31.09,31.05,31.05,7258.0,28.1249,28.134,28.0978,28.0978,7258.0
2016-06-23 12:25:00,31.06,31.07,31.05,31.07,5600.0,28.1068,28.1159,28.0978,28.1159,5600.0
2016-06-23 12:30:00,31.07,31.08,31.05,31.07,17452.0,28.1159,28.1249,28.0978,28.1159,17452.0
2016-06-23 12:35:00,31.07,31.08,31.05,31.08,9749.0,28.1159,28.1249,28.0978,28.1249,9749.0
2016-06-23 12:40:00,31.08,31.08,31.04,31.04,10269.0,28.1249,28.1249,28.0887,28.0887,10269.0
2016-06-23 12:45:00,31.05,31.05,31.0,31.01,21949.0,28.0978,28.0978,28.0525,28.0616,21949.0
2016-06-23 12:50:00,31.0,31.05,31.0,31.05,45773.0,28.0525,28.0978,28.0525,28.0978,45773.0
2016-06-23 12:55:00,31.06,31.07,31.05,31.07,10825.0,28.1068,28.1159,28.0978,28.1159,10825.0
2016-06-23 13:00:00,31.06,31.08,31.06,31.07,17031.0,28.1068,28.1249,28.1068,28.1159,17031.0
2016-06-23 13:05:00,31.08,31.08,31.06,31.08,16979.0,28.1249,28.1249,28.1068,28.1249,16979.0
2016-06-23 13:10:00,31.07,31.07,31.05,31.07,17737.0,28.1159,28.1159,28.0978,28.1159,17737.0
2016-06-23 13:15:00,31.07,31.07,31.05,31.05,12570.0,28.1159,28.1159,28.0978,28.0978,12570.0
2016-06-23 13:20:00,31.05,31.09,31.05,31.06,13613.0,28.0978,28.134,28.0978,28.1068,13613.0
2016-06-23 13:25:00,31.06,31.07,31.05,31.05,13717.0,28.1068,28.1159,28.0978,28.0978,13717.0
2016-06-23 13:30:00,31.05,31.08,31.05,31.05,8104.0,28.0978,28.1249,28.0978,28.0978,8104.0
2016-06-23 13:35:00,31.05,31.06,31.05,31.06,11920.0,28.0978,28.1068,28.0978,28.1068,11920.0
2016-06-23 13:40:00,31.06,31.08,31.05,31.05,21807.0,28.1068,28.1249,28.0978,28.0978,21807.0
2016-06-23 13:45:00,31.05,31.07,31.04,31.06,8484.0,28.0978,28.1159,28.0887,28.1068,8484.0
2016-06-23 13:50:00,31.06,31.09,31.05,31.09,7851.0,28.1068,28.134,28.0978,28.134,7851.0
2016-06-23 13:55:00,31.09,31.1,31.07,31.09,6950.0,28.134,28.143,28.1159,28.134,6950.0
2016-06-23 14:00:00,31.09,31.1,31.07,31.1,8089.0,28.134,28.143,28.1159,28.143,8089.0
2016-06-23 14:05:00,31.1,31.12,31.08,31.11,12017.0,28.143,28.1611,28.1249,28.1521,12017.0
2016-06-23 14:10:00,31.12,31.14,31.11,31.14,9434.0,28.1611,28.1792,28.1521,28.1792,9434.0
2016-06-23 14:15:00,31.14,31.15,31.11,31.12,23536.0,28.1792,28.1883,28.1521,28.1611,23536.0
2016-06-23 14:20:00,31.11,31.13,31.09,31.1,14754.0,28.1521,28.1702,28.134,28.143,14754.0
2016-06-23 14:25:00,31.1,31.14,31.1,31.13,11191.0,28.143,28.1792,28.143,28.1702,11191.0
2016-06-23 14:30:00,31.14,31.14,31.11,31.12,7398.0,28.1792,28.1792,28.1521,28.1611,7398.0
2016-06-23 14:35:00,31.12,31.12,31.11,31.12,4814.0,28.1611,28.1611,28.1521,28.1611,4814.0
2016-06-23 14:40:00,31.12,31.12,31.1,31.11,16318.0,28.1611,28.1611,28.143,28.1521,16318.0
2016-06-23 14:45:00,31.11,31.17,31.11,31.17,19840.0,28.1521,28.2064,28.1521,28.2064,19840.0
2016-06-23 14:50:00,31.16,31.18,31.16,31.17,12848.0,28.1973,28.2154,28.1973,28.2064,12848.0
2016-06-23 14:55:00,31.17,31.19,31.16,31.16,11402.0,28.2064,28.2245,28.1973,28.1973,11402.0
2016-06-23 15:00:00,31.17,31.19,31.16,31.17,9708.0,28.2064,28.2245,28.1973,28.2064,9708.0
2016-06-23 15:05:00,31.17,31.19,31.16,31.19,23452.0,28.2064,28.2245,28.1973,28.2245,23452.0
2016-06-23 15:10:00,31.18,31.2,31.18,31.18,11950.0,28.2154,28.2335,28.2154,28.2154,11950.0
2016-06-23 15:15:00,31.18,31.19,31.15,31.16,13930.0,28.2154,28.2245,28.1883,28.1973,13930.0
2016-06-23 15:20:00,31.16,31.16,31.14,31.16,18664.0,28.1973,28.1973,28.1792,28.1973,18664.0
2016-06-23 15:25:00,31.15,31.16,31.14,31.16,11901.0,28.1883,28.1973,28.1792,28.1973,11901.0
2016-06-23 15:30:00,31.16,31.2,31.14,31.2,20935.0,28.1973,28.2335,28.1792,28.2335,20935.0
2016-06-23 15:35:00,31.2,31.2,31.16,31.17,17940.0,28.2335,28.2335,28.1973,28.2064,17940.0
2016-06-23 15:40:00,31.16,31.23,31.16,31.23,26215.0,28.1973,28.2607,28.1973,28.2607,26215.0
2016-06-23 15:45:00,31.24,31.25,31.21,31.23,44895.0,28.2697,28.2788,28.2426,28.2607,44895.0
2016-06-23 15:50:00,31.23,31.25,31.22,31.24,54957.0,28.2607,28.2788,28.2516,28.2697,54957.0
2016-06-23 15:55:00,31.24,31.28,31.23,31.27,106018.0,28.2697,28.3059,28.2607,28.2969,106018.0
2016-06-24 09:30:00,30.03,30.1,29.85,30.03,14056.0,27.1748,27.2381,27.0119,27.1748,14056.0
2016-06-24 09:35:00,30.03,30.1,29.99,30.07,79341.0,27.1748,27.2381,27.1386,27.211,79341.0
2016-06-24 09:40:00,30.07,30.19,30.04,30.16,63626.0,27.211,27.3196,27.1838,27.2924,63626.0
2016-06-24 09:45:00,30.15,30.15,30.05,30.1,69188.0,27.2834,27.2834,27.1929,27.2381,69188.0
2016-06-24 09:50:00,30.12,30.19,30.08,30.18,65868.0,27.2562,27.3196,27.22,27.3105,65868.0
2016-06-24 09:55:00,30.19,30.37,30.16,30.27,68935.0,27.3196,27.4824,27.2924,27.392,68935.0
2016-06-24 10:00:00,30.27,30.46,30.22,30.42,106084.0,27.392,27.5639,27.3467,27.5277,106084.0
2016-06-24 10:05:00,30.41,30.48,30.33,30.48,46656.0,27.5186,27.582,27.4462,27.582,46656.0
2016-06-24 10:10:00,30.49,30.53,30.41,30.47,34958.0,27.591,27.6272,27.5186,27.5729,34958.0
2016-06-24 10:15:00,30.46,30.46,30.37,30.38,24795.0,27.5639,27.5639,27.4824,27.4915,24795.0
2016-06-24 10:20:00,30.38,30.44,30.33,30.42,29058.0,27.4915,27.5458,27.4462,27.5277,29058.0
2016-06-24 10:25:00,30.42,30.5,30.37,30.48,23426.0,27.5277,27.6001,27.4824,27.582,23426.0
2016-06-24 10:30:00,30.49,30.71,30.49,30.61,138271.0,27.591,27.7901,27.591,27.6996,138271.0
2016-06-24 10:35:00,30.59,30.72,30.59,30.72,32825.0,27.6815,27.7992,27.6815,27.7992,32825.0
2016-06-24 10:40:00,30.73,30.75,30.66,30.74,68226.0,27.8082,27.8263,27.7449,27.8173,68226.0
2016-06-24 10:45:00,30.75,30.83,30.74,30.75,104717.0,27.8263,27.8987,27.8173,27.8263,104717.0
2016-06-24 10:50:00,30.75,30.75,30.65,30.69,31026.0,27.8263,27.8263,27.7358,27.772,31026.0
2016-06-24 10:55:00,30.69,30.74,30.6,30.61,43288.0,27.772,27.8173,27.6906,27.6996,43288.0
2016-06-24 11:00:00,30.62,30.62,30.47,30.49,49395.0,27.7087,27.7087,27.5729,27.591,49395.0
2016-06-24 11:05:00,30.49,30.55,30.47,30.54,23449.0,27.591,27.6453,27.5729,27.6363,23449.0
2016-06-24 11:10:00,30.55,30.55,30.47,30.49,24183.0,27.6453,27.6453,27.5729,27.591,24183.0
2016-06-24 11:15:00,30.49,30.52,30.45,30.51,109541.0,27.591,27.6182,27.5548,27.6091,109541.0
2016-06-24 11:20:00,30.5,30.53,30.45,30.47,66316.0,27.6001,27.6272,27.5548,27.5729,66316.0
2016-06-24 11:25:00,30.47,30.54,30.46,30.53,48896.0,27.5729,27.6363,27.5639,27.6272,48896.0
2016-06-24 11:30:00,30.53,30.54,30.46,30.46,55007.0,27.6272,27.6363,27.5639,27.5639,55007.0
2016-06-24 11:35:00,30.48,30.49,30.45,30.47,21357.0,27.582,27.591,27.5548,27.5729,21357.0
2016-06-24 11:40:00,30.47,30.51,30.41,30.44,25846.0,27.5729,27.6091,27.5186,27.5458,25846.0
2016-06-24 11:45:00,30.45,30.52,30.42,30.42,21885.0,27.5548,27.6182,27.5277,27.5277,21885.0
2016-06-24 11:50:00,30.42,30.45,30.38,30.39,18754.0,27.5277,27.5548,27.4915,27.5005,18754.0
2016-06-24 11:55:00,30.39,30.44,30.39,30.43,26522.0,27.5005,27.5458,27.5005,27.5367,26522.0
2016-06-24 12:00:00,30.43,30.45,30.36,30.38,23554.0,27.5367,27.5548,27.4734,27.4915,23554.0
2016-06-24 12:05:00,30.38,30.42,30.34,30.34,21205.0,27.4915,27.5277,27.4553,27.4553,21205.0
2016-06-24 12:10:00,30.34,30.35,30.25,30.28,37596.0,27.4553,27.4643,27.3739,27.401,37596.0
2016-06-24 12:15:00,30.28,30.28,30.25,30.28,15628.0,27.401,27.401,27.3739,27.401,15628.0
2016-06-24 12:20:00,30.28,30.31,30.25,30.26,13055.0,27.401,27.4281,27.3739,27.3829,13055.0
2016-06-24 12:25:00,30.26,30.3,30.24,30.28,17366.0,27.3829,27.4191,27.3648,27.401,17366.0
2016-06-24 12:30:00,30.27,30.3,30.26,30.28,33677.0,27.392,27.4191,27.3829,27.401,33677.0
2016-06-24 12:35:00,30.29,30.36,30.29,30.33,20759.0,27.41,27.4734,27.41,27.4462,20759.0
2016-06-24 12:40:00,30.33,30.34,30.28,30.3,37264.0,27.4462,27.4553,27.401,27.4191,37264.0
2016-06-24 12:45:00,30.3,30.33,30.26,30.3,23578.0,27.4191,27.4462,27.3829,27.4191,23578.0
2016-06-24 12:50:00,30.31,30.33,30.29,30.33,15052.0,27.4281,27.4462,27.41,27.4462,15052.0
2016-06-24 12:55:00,30.33,30.35,30.27,30.28,33977.0,27.4462,27.4643,27.392,27.401,33977.0
2016-06-24 13:00:00,30.26,30.27,30.25,30.25,15219.0,27.3829,27.392,27.3739,27.3739,15219.0
2016-06-24 13:05:00,30.25,30.26,30.22,30.24,13641.0,27.3739,27.3829,27.3467,27.3648,13641.0
2016-06-24 13:10:00,30.22,30.31,30.22,30.29,18070.0,27.3467,27.4281,27.3467,27.41,18070.0
2016-06-24 13:15:00,30.3,30.31,30.25,30.3,18116.0,27.4191,27.4281,27.3739,27.4191,18116.0
2016-06-24 13:20:00,30.3,30.31,30.26,30.29,16298.0,27.4191,27.4281,27.3829,27.41,16298.0
2016-06-24 13:25:00,30.28,30.32,30.26,30.31,16249.0,27.401,27.4372,27.3829,27.4281,16249.0
2016-06-24 13:30:00,30.3,30.33,30.28,30.33,25058.0,27.4191,27.4462,27.401,27.4462,25058.0
2016-06-24 13:35:00,30.33,30.37,30.32,30.35,27348.0,27.4462,27.4824,27.4372,27.4643,27348.0
2016-06-24 13:40:00,30.35,30.38,30.33,30.37,62672.0,27.4643,27.4915,27.4462,27.4824,62672.0
2016-06-24 13:45:00,30.36,30.38,30.31,30.37,98388.0,27.4734,27.4915,27.4281,27.4824,98388.0
2016-06-24 13:50:00,30.37,30.41,30.36,30.4,71513.0,27.4824,27.5186,27.4734,27.5096,71513.0
2016-06-24 13:55:00,30.4,30.41,30.36,30.41,33143.0,27.5096,27.5186,27.4734,27.5186,33143.0
2016-06-24 14:00:00,30.41,30.45,30.39,30.42,60388.0,27.5186,27.5548,27.5005,27.5277,60388.0
2016-06-24 14:05:00,30.42,30.42,30.39,30.42,37418.0,27.5277,27.5277,27.5005,27.5277,37418.0
2016-06-24 14:10:00,30.42,30.43,30.4,30.41,38197.0,27.5277,27.5367,27.5096,27.5186,38197.0
2016-06-24 14:15:00,30.41,30.41,30.34,30.35,19224.0,27.5186,27.5186,27.4553,27.4643,19224.0
2016-06-24 14:20:00,30.35,30.36,30.33,30.36,136832.0,27.4643,27.4734,27.4462,27.4734,136832.0
2016-06-24 14:25:00,30.35,30.4,30.34,30.38,79667.0,27.4643,27.5096,27.4553,27.4915,79667.0
2016-06-24 14:30:00,30.38,30.38,30.33,30.37,104751.0,27.4915,27.4915,27.4462,27.4824,104751.0
2016-06-24 14:35:00,30.37,30.44,30.35,30.44,68221.0,27.4824,27.5458,27.4643,27.5458,68221.0
2016-06-24 14:40:00,30.44,30.45,30.4,30.41,55234.0,27.5458,27.5548,27.5096,27.5186,55234.0
2016-06-24 14:45:00,30.41,30.44,30.38,30.43,38440.0,27.5186,27.5458,27.4915,27.5367,38440.0
2016-06-24 14:50:00,30.44,30.46,30.37,30.41,35974.0,27.5458,27.5639,27.4824,27.5186,35974.0
2016-06-24 14:55:00,30.41,30.47,30.41,30.41,35858.0,27.5186,27.5729,27.5186,27.5186,35858.0
2016-06-24 15:00:00,30.41,30.41,30.36,30.38,47369.0,27.5186,27.5186,27.4734,27.4915,47369.0
2016-06-24 15:05:00,30.38,30.4,30.36,30.4,35297.0,27.4915,27.5096,27.4734,27.5096,35297.0
2016-06-24 15:10:00,30.39,30.39,30.29,30.33,39975.0,27.5005,27.5005,27.41,27.4462,39975.0
2016-06-24 15:15:00,30.32,30.33,30.23,30.25,58034.0,27.4372,27.4462,27.3558,27.3739,58034.0
2016-06-24 15:20:00,30.24,30.29,30.23,30.25,37627.0,27.3648,27.41,27.3558,27.3739,37627.0
2016-06-24 15:25:00,30.26,30.29,30.23,30.24,49107.0,27.3829,27.41,27.3558,27.3648,49107.0
2016-06-24 15:30:00,30.25,30.31,30.24,30.31,68252.0,27.3739,27.4281,27.3648,27.4281,68252.0
2016-06-24 15:35:00,30.31,30.37,30.26,30.32,109994.0,27.4281,27.4824,27.3829,27.4372,109994.0
2016-06-24 15:40:00,30.31,30.44,30.3,30.41,122759.0,27.4281,27.5458,27.4191,27.5186,122759.0
2016-06-24 15:45:00,30.41,30.56,30.39,30.55,220920.0,27.5186,27.6544,27.5005,27.6453,220920.0
2016-06-24 15:50:00,30.56,30.59,30.52,30.56,262766.0,27.6544,27.6815,27.6182,27.6544,262766.0
2016-06-24 15:55:00,30.56,30.56,30.36,30.36,767372.0,27.6544,27.6544,27.4734,27.4734,767372.0
2016-06-27 09:30:00,29.98,30.05,29.88,30.01,79543.0,27.1295,27.1929,27.039,27.1567,79543.0
2016-06-27 09:35:00,30.0,30.03,29.86,29.96,31212.0,27.1476,27.1748,27.0209,27.1114,31212.0
2016-06-27 09:40:00,29.96,29.96,29.78,29.83,82947.0,27.1114,27.1114,26.9485,26.9938,82947.0
2016-06-27 09:45:00,29.83,29.91,29.78,29.79,61653.0,26.9938,27.0662,26.9485,26.9576,61653.0
2016-06-27 09:50:00,29.78,29.83,29.74,29.75,32157.0,26.9485,26.9938,26.9123,26.9214,32157.0
2016-06-27 09:55:00,29.76,29.76,29.68,29.71,43216.0,26.9304,26.9304,26.858,26.8852,43216.0
2016-06-27 10:00:00,29.7,29.83,29.7,29.7,71916.0,26.8761,26.9938,26.8761,26.8761,71916.0
2016-06-27 10:05:00,29.7,29.72,29.58,29.63,33850.0,26.8761,26.8942,26.7676,26.8128,33850.0
2016-06-27 10:10:00,29.61,29.63,29.55,29.57,17824.0,26.7947,26.8128,26.7404,26.7585,17824.0
2016-06-27 10:15:00,29.57,29.6,29.52,29.59,43750.0,26.7585,26.7857,26.7133,26.7766,43750.0
2016-06-27 10:20:00,29.59,29.62,29.55,29.56,27000.0,26.7766,26.8038,26.7404,26.7495,27000.0
2016-06-27 10:25:00,29.56,29.57,29.51,29.53,54635.0,26.7495,26.7585,26.7042,26.7223,54635.0
2016-06-27 10:30:00,29.54,29.55,29.44,29.48,35356.0,26.7314,26.7404,26.6409,26.6771,35356.0
2016-06-27 10:35:00,29.48,29.56,29.48,29.5,35520.0,26.6771,26.7495,26.6771,26.6952,35520.0
2016-06-27 10:40:00,29.51,29.55,29.41,29.43,47543.0,26.7042,26.7404,26.6137,26.6318,47543.0
2016-06-27 10:45:00,29.42,29.42,29.28,29.28,65094.0,26.6228,26.6228,26.4961,26.4961,65094.0
2016-06-27 10:50:00,29.27,29.28,29.23,29.23,45507.0,26.487,26.4961,26.4508,26.4508,45507.0
2016-06-27 10:55:00,29.24,29.25,29.14,29.18,39714.0,26.4599,26.4689,26.3694,26.4056,39714.0
2016-06-27 11:00:00,29.17,29.22,29.14,29.2,37461.0,26.3965,26.4418,26.3694,26.4237,37461.0
2016-06-27 11:05:00,29.19,29.26,29.19,29.26,30130.0,26.4146,26.478,26.4146,26.478,30130.0
2016-06-27 11:10:00,29.25,29.28,29.22,29.24,39126.0,26.4689,26.4961,26.4418,26.4599,39126.0
2016-06-27 11:15:00,29.24,29.25,29.22,29.23,19604.0,26.4599,26.4689,26.4418,26.4508,19604.0
2016-06-27 11:20:00,29.23,29.24,29.17,29.19,32701.0,26.4508,26.4599,26.3965,26.4146,32701.0
2016-06-27 11:25:00,29.19,29.31,29.15,29.3,29104.0,26.4146,26.5232,26.3784,26.5142,29104.0
2016-06-27 11:30:00,29.3,29.38,29.29,29.35,23404.0,26.5142,26.5866,26.5051,26.5594,23404.0
2016-06-27 11:35:00,29.35,29.41,29.34,29.38,29951.0,26.5594,26.6137,26.5504,26.5866,29951.0
2016-06-27 11:40:00,29.38,29.44,29.37,29.41,30050.0,26.5866,26.6409,26.5775,26.6137,30050.0
2016-06-27 11:45:00,29.41,29.5,29.39,29.47,50705.0,26.6137,26.6952,26.5956,26.668,50705.0
2016-06-27 11:50:00,29.47,29.5,29.43,29.45,23224.0,26.668,26.6952,26.6318,26.6499,23224.0
2016-06-27 11:55:00,29.46,29.46,29.4,29.41,24829.0,26.659,26.659,26.6047,26.6137,24829.0
2016-06-27 12:00:00,29.41,29.45,29.4,29.43,17649.0,26.6137,26.6499,26.6047,26.6318,17649.0
2016-06-27 12:05:00,29.43,29.44,29.4,29.41,18249.0,26.6318,26.6409,26.6047,26.6137,18249.0
2016-06-27 12:10:00,29.4,29.41,29.32,29.33,36125.0,26.6047,26.6137,26.5323,26.5413,36125.0
2016-06-27 12:15:00,29.34,29.42,29.34,29.41,26285.0,26.5504,26.6228,26.5504,26.6137,26285.0
2016-06-27 12:20:00,29.42,29.42,29.39,29.41,10520.0,26.6228,26.6228,26.5956,26.6137,10520.0
2016-06-27 12:25:00,29.41,29.5,29.41,29.5,12571.0,26.6137,26.6952,26.6137,26.6952,12571.0
2016-06-27 12:30:00,29.51,29.56,29.51,29.53,18136.0,26.7042,26.7495,26.7042,26.7223,18136.0
2016-06-27 12:35:00,29.53,29.54,29.49,29.49,19216.0,26.7223,26.7314,26.6861,26.6861,19216.0
2016-06-27 12:40:00,29.49,29.49,29.41,29.42,38828.0,26.6861,26.6861,26.6137,26.6228,38828.0
2016-06-27 12:45:00,29.42,29.43,29.41,29.43,15059.0,26.6228,26.6318,26.6137,26.6318,15059.0
2016-06-27 12:50:00,29.42,29.45,29.38,29.41,20332.0,26.6228,26.6499,26.5866,26.6137,20332.0
2016-06-27 12:55:00,29.41,29.45,29.41,29.42,18346.0,26.6137,26.6499,26.6137,26.6228,18346.0
2016-06-27 13:00:00,29.42,29.49,29.4,29.46,23045.0,26.6228,26.6861,26.6047,26.659,23045.0
2016-06-27 13:05:00,29.47,29.47,29.45,29.46,20195.0,26.668,26.668,26.6499,26.659,20195.0
2016-06-27 13:10:00,29.46,29.49,29.44,29.49,16624.0,26.659,26.6861,26.6409,26.6861,16624.0
2016-06-27 13:15:00,29.49,29.55,29.48,29.53,28553.0,26.6861,26.7404,26.6771,26.7223,28553.0
2016-06-27 13:20:00,29.53,29.57,29.52,29.56,23168.0,26.7223,26.7585,26.7133,26.7495,23168.0
2016-06-27 13:25:00,29.56,29.64,29.55,29.61,29766.0,26.7495,26.8219,26.7404,26.7947,29766.0
2016-06-27 13:30:00,29.61,29.66,29.58,29.64,50046.0,26.7947,26.8399,26.7676,26.8219,50046.0
2016-06-27 13:35:00,29.64,29.69,29.62,29.64,42258.0,26.8219,26.8671,26.8038,26.8219,42258.0
2016-06-27 13:40:00,29.64,29.64,29.56,29.56,29380.0,26.8219,26.8219,26.7495,26.7495,29380.0
2016-06-27 13:45:00,29.55,29.63,29.54,29.62,39196.0,26.7404,26.8128,26.7314,26.8038,39196.0
2016-06-27 13:50:00,29.61,29.65,29.6,29.65,37007.0,26.7947,26.8309,26.7857,26.8309,37007.0
2016-06-27 13:55:00,29.64,29.66,29.6,29.65,25852.0,26.8219,26.8399,26.7857,26.8309,25852.0
2016-06-27 14:00:00,29.64,29.69,29.62,29.67,36404.0,26.8219,26.8671,26.8038,26.849,36404.0
2016-06-27 14:05:00,29.67,29.7,29.63,29.65,24009.0,26.849,26.8761,26.8128,26.8309,24009.0
2016-06-27 14:10:00,29.64,29.65,29.58,29.58,44071.0,26.8219,26.8309,26.7676,26.7676,44071.0
2016-06-27 14:15:00,29.58,29.6,29.54,29.55,19350.0,26.7676,26.7857,26.7314,26.7404,19350.0
2016-06-27 14:20:00,29.54,29.56,29.51,29.52,23213.0,26.7314,26.7495,26.7042,26.7133,23213.0
2016-06-27 14:25:00,29.51,29.58,29.5,29.58,35262.0,26.7042,26.7676,26.6952,26.7676,35262.0
2016-06-27 14:30:00,29.58,29.6,29.54,29.55,42702.0,26.7676,26.7857,26.7314,26.7404,42702.0
2016-06-27 14:35:00,29.56,29.61,29.53,29.59,34894.0,26.7495,26.7947,26.7223,26.7766,34894.0
2016-06-27 14:40:00,29.59,29.6,29.52,29.52,36649.0,26.7766,26.7857,26.7133,26.7133,36649.0
2016-06-27 14:45:00,29.53,29.53,29.48,29.49,34413.0,26.7223,26.7223,26.6771,26.6861,34413.0
2016-06-27 14:50:00,29.48,29.49,29.39,29.41,52314.0,26.6771,26.6861,26.5956,26.6137,52314.0
2016-06-27 14:55:00,29.41,29.44,29.38,29.4,32345.0,26.6137,26.6409,26.5866,26.6047,32345.0
2016-06-27 15:00:00,29.4,29.48,29.4,29.48,44969.0,26.6047,26.6771,26.6047,26.6771,44969.0
2016-06-27 15:05:00,29.47,29.51,29.45,29.47,39244.0,26.668,26.7042,26.6499,26.668,39244.0
2016-06-27 15:10:00,29.47,29.53,29.46,29.51,38474.0,26.668,26.7223,26.659,26.7042,38474.0
2016-06-27 15:15:00,29.51,29.51,29.46,29.47,44370.0,26.7042,26.7042,26.659,26.668,44370.0
2016-06-27 15:20:00,29.47,29.47,29.39,29.4,40244.0,26.668,26.668,26.5956,26.6047,40244.0
2016-06-27 15:25:00,29.39,29.46,29.39,29.43,42233.0,26.5956,26.659,26.5956,26.6318,42233.0
2016-06-27 15:30:00,29.43,29.48,29.41,29.47,38023.0,26.6318,26.6771,26.6137,26.668,38023.0
2016-06-27 15:35:00,29.47,29.55,29.44,29.54,72673.0,26.668,26.7404,26.6409,26.7314,72673.0
2016-06-27 15:40:00,29.55,29.56,29.48,29.5,87905.0,26.7404,26.7495,26.6771,26.6952,87905.0
2016-06-27 15:45:00,29.5,29.58,29.49,29.57,142910.0,26.6952,26.7676,26.6861,26.7585,142910.0
2016-06-27 15:50:00,29.56,29.56,29.5,29.51,158715.0,26.7495,26.7495,26.6952,26.7042,158715.0
2016-06-27 15:55:00,29.51,29.51,29.45,29.47,187129.0,26.7042,26.7042,26.6499,26.668,187129.0
2016-06-28 09:30:00,29.91,30.0,29.83,30.0,125628.0,27.0662,27.1476,26.9938,27.1476,125628.0
2016-06-28 09:35:00,29.98,30.07,29.94,30.06,29455.0,27.1295,27.211,27.0933,27.2019,29455.0
2016-06-28 09:40:00,30.08,30.09,29.99,30.05,17743.0,27.22,27.2291,27.1386,27.1929,17743.0
2016-06-28 09:45:00,30.06,30.13,30.02,30.12,21990.0,27.2019,27.2653,27.1657,27.2562,21990.0
2016-06-28 09:50:00,30.12,30.22,30.12,30.18,18766.0,27.2562,27.3467,27.2562,27.3105,18766.0
2016-06-28 09:55:00,30.18,30.23,30.17,30.2,19673.0,27.3105,27.3558,27.3015,27.3286,19673.0
2016-06-28 10:00:00,30.21,30.32,30.17,30.32,43127.0,27.3377,27.4372,27.3015,27.4372,43127.0
2016-06-28 10:05:00,30.32,30.33,30.2,30.2,27510.0,27.4372,27.4462,27.3286,27.3286,27510.0
2016-06-28 10:10:00,30.21,30.27,30.21,30.27,27611.0,27.3377,27.392,27.3377,27.392,27611.0
2016-06-28 10:15:00,30.27,30.32,30.26,30.29,20668.0,27.392,27.4372,27.3829,27.41,20668.0
2016-06-28 10:20:00,30.29,30.29,30.17,30.17,14363.0,27.41,27.41,27.3015,27.3015,14363.0
2016-06-28 10:25:00,30.16,30.17,30.08,30.1,41934.0,27.2924,27.3015,27.22,27.2381,41934.0
2016-06-28 10:30:00,30.11,30.17,30.1,30.12,76897.0,27.2472,27.3015,27.2381,27.2562,76897.0
2016-06-28 10:35:00,30.12,30.16,30.08,30.09,46896.0,27.2562,27.2924,27.22,27.2291,46896.0
2016-06-28 10:40:00,30.09,30.11,30.03,30.11,20959.0,27.2291,27.2472,27.1748,27.2472,20959.0
2016-06-28 10:45:00,30.1,30.19,30.09,30.18,24343.0,27.2381,27.3196,27.2291,27.3105,24343.0
2016-06-28 10:50:00,30.18,30.19,30.14,30.18,14623.0,27.3105,27.3196,27.2743,27.3105,14623.0
2016-06-28 10:55:00,30.18,30.19,30.06,30.08,24115.0,27.3105,27.3196,27.2019,27.22,24115.0
2016-06-28 11:00:00,30.08,30.11,30.0,30.0,34600.0,27.22,27.2472,27.1476,27.1476,34600.0
2016-06-28 11:05:00,30.0,30.03,29.94,29.96,24007.0,27.1476,27.1748,27.0933,27.1114,24007.0
2016-06-28 11:10:00,29.95,29.97,29.91,29.94,60868.0,27.1024,27.1205,27.0662,27.0933,60868.0
2016-06-28 11:15:00,29.94,30.0,29.94,29.98,19194.0,27.0933,27.1476,27.0933,27.1295,19194.0
2016-06-28 11:20:00,29.97,29.99,29.9,29.91,20059.0,27.1205,27.1386,27.0571,27.0662,20059.0
2016-06-28 11:25:00,29.91,29.91,29.87,29.88,16726.0,27.0662,27.0662,27.03,27.039,16726.0
2016-06-28 11:30:00,29.88,29.92,29.88,29.88,35453.0,27.039,27.0752,27.039,27.039,35453.0
2016-06-28 11:35:00,29.89,29.9,29.86,29.87,15631.0,27.0481,27.0571,27.0209,27.03,15631.0
2016-06-28 11:40:00,29.87,29.92,29.85,29.91,35163.0,27.03,27.0752,27.0119,27.0662,35163.0
2016-06-28 11:45:00,29.91,30.01,29.91,30.01,31399.0,27.0662,27.1567,27.0662,27.1567,31399.0
2016-06-28 11:50:00,30.02,30.04,29.98,30.02,17720.0,27.1657,27.1838,27.1295,27.1657,17720.0
2016-06-28 11:55:00,30.03,30.05,30.0,30.01,13361.0,27.1748,27.1929,27.1476,27.1567,13361.0
2016-06-28 12:00:00,30.01,30.05,30.0,30.02,17373.0,27.1567,27.1929,27.1476,27.1657,17373.0
2016-06-28 12:05:00,30.03,30.04,30.01,30.02,8628.0,27.1748,27.1838,27.1567,27.1657,8628.0
2016-06-28 12:10:00,30.01,30.04,30.0,30.02,15079.0,27.1567,27.1838,27.1476,27.1657,15079.0
2016-06-28 12:15:00,30.03,30.04,29.99,29.99,15832.0,27.1748,27.1838,27.1386,27.1386,15832.0
2016-06-28 12:20:00,29.99,30.01,29.97,29.99,12337.0,27.1386,27.1567,27.1205,27.1386,12337.0
2016-06-28 12:25:00,29.99,30.0,29.94,29.96,14413.0,27.1386,27.1476,27.0933,27.1114,14413.0
2016-06-28 12:30:00,29.96,30.0,29.96,29.99,16785.0,27.1114,27.1476,27.1114,27.1386,16785.0
2016-06-28 12:35:00,29.99,30.0,29.96,30.0,23009.0,27.1386,27.1476,27.1114,27.1476,23009.0
2016-06-28 12:40:00,30.01,30.05,30.0,30.0,16295.0,27.1567,27.1929,27.1476,27.1476,16295.0
2016-06-28 12:45:00,30.01,30.02,29.99,30.0,13731.0,27.1567,27.1657,27.1386,27.1476,13731.0
2016-06-28 12:50:00,30.0,30.04,30.0,30.04,18001.0,27.1476,27.1838,27.1476,27.1838,18001.0
2016-06-28 12:55:00,30.03,30.06,30.0,30.02,27761.0,27.1748,27.2019,27.1476,27.1657,27761.0
2016-06-28 13:00:00,30.02,30.05,30.0,30.04,25970.0,27.1657,27.1929,27.1476,27.1838,25970.0
2016-06-28 13:05:00,30.03,30.05,29.99,30.0,15663.0,27.1748,27.1929,27.1386,27.1476,15663.0
2016-06-28 13:10:00,30.01,30.05,30.01,30.05,14968.0,27.1567,27.1929,27.1567,27.1929,14968.0
2016-06-28 13:15:00,30.05,30.05,30.0,30.0,13236.0,27.1929,27.1929,27.1476,27.1476,13236.0
2016-06-28 13:20:00,30.0,30.0,29.95,29.95,12438.0,27.1476,27.1476,27.1024,27.1024,12438.0
2016-06-28 13:25:00,29.94,30.01,29.94,29.95,18115.0,27.0933,27.1567,27.0933,27.1024,18115.0
2016-06-28 13:30:00,29.95,30.02,29.94,29.98,23204.0,27.1024,27.1657,27.0933,27.1295,23204.0
2016-06-28 13:35:00,29.98,30.01,29.96,30.01,14824.0,27.1295,27.1567,27.1114,27.1567,14824.0
2016-06-28 13:40:00,30.01,30.04,30.01,30.02,11727.0,27.1567,27.1838,27.1567,27.1657,11727.0
2016-06-28 13:45:00,30.02,30.02,29.99,30.02,11299.0,27.1657,27.1657,27.1386,27.1657,11299.0
2016-06-28 13:50:00,30.02,30.05,29.99,30.02,17714.0,27.1657,27.1929,27.1386,27.1657,17714.0
2016-06-28 13:55:00,30.02,30.03,30.0,30.03,9175.0,27.1657,27.1748,27.1476,27.1748,9175.0
2016-06-28 14:00:00,30.02,30.08,30.0,30.02,34698.0,27.1657,27.22,27.1476,27.1657,34698.0
2016-06-28 14:05:00,30.02,30.02,29.96,29.97,16582.0,27.1657,27.1657,27.1114,27.1205,16582.0
2016-06-28 14:10:00,29.97,29.98,29.92,29.94,16994.0,27.1205,27.1295,27.0752,27.0933,16994.0
2016-06-28 14:15:00,29.94,29.98,29.93,29.98,17116.0,27.0933,27.1295,27.0843,27.1295,17116.0
2016-06-28 14:20:00,29.97,29.98,29.94,29.95,13653.0,27.1205,27.1295,27.0933,27.1024,13653.0
2016-06-28 14:25:00,29.95,29.99,29.95,29.98,13407.0,27.1024,27.1386,27.1024,27.1295,13407.0
2016-06-28 14:30:00,29.98,30.04,29.98,30.04,21870.0,27.1295,27.1838,27.1295,27.1838,21870.0
2016-06-28 14:35:00,30.03,30.1,30.02,30.07,24343.0,27.1748,27.2381,27.1657,27.211,24343.0
2016-06-28 14:40:00,30.07,30.08,30.05,30.08,16058.0,27.211,27.22,27.1929,27.22,16058.0
2016-06-28 14:45:00,30.08,30.12,30.08,30.11,56390.0,27.22,27.2562,27.22,27.2472,56390.0
2016-06-28 14:50:00,30.1,30.2,30.1,30.19,51463.0,27.2381,27.3286,27.2381,27.3196,51463.0
2016-06-28 14:55:00,30.19,30.28,30.19,30.23,48674.0,27.3196,27.401,27.3196,27.3558,48674.0
2016-06-28 15:00:00,30.23,30.23,30.19,30.2,17528.0,27.3558,27.3558,27.3196,27.3286,17528.0
2016-06-28 15:05:00,30.2,30.24,30.17,30.18,27051.0,27.3286,27.3648,27.3015,27.3105,27051.0
2016-06-28 15:10:00,30.18,30.28,30.18,30.24,33573.0,27.3105,27.401,27.3105,27.3648,33573.0
2016-06-28 15:15:00,30.24,30.24,30.2,30.2,23829.0,27.3648,27.3648,27.3286,27.3286,23829.0
2016-06-28 15:20:00,30.2,30.2,30.16,30.16,38480.0,27.3286,27.3286,27.2924,27.2924,38480.0
2016-06-28 15:25:00,30.15,30.16,30.11,30.14,27318.0,27.2834,27.2924,27.2472,27.2743,27318.0
2016-06-28 15:30:00,30.15,30.21,30.13,30.14,38696.0,27.2834,27.3377,27.2653,27.2743,38696.0
2016-06-28 15:35:00,30.14,30.21,30.12,30.19,40313.0,27.2743,27.3377,27.2562,27.3196,40313.0
2016-06-28 15:40:00,30.2,30.27,30.2,30.23,48255.0,27.3286,27.392,27.3286,27.3558,48255.0
2016-06-28 15:45:00,30.23,30.25,30.19,30.23,58667.0,27.3558,27.3739,27.3196,27.3558,58667.0
2016-06-28 15:50:00,30.23,30.24,30.19,30.23,49268.0,27.3558,27.3648,27.3196,27.3558,49268.0
2016-06-28 15:55:00,30.23,30.26,30.21,30.25,91184.0,27.3558,27.3829,27.3377,27.3739,91184.0
2016-06-29 09:30:00,30.59,30.74,30.53,30.65,84481.0,27.6815,27.8173,27.6272,27.7358,84481.0
2016-06-29 09:35:00,30.64,30.65,30.4,30.48,98294.0,27.7268,27.7358,27.5096,27.582,98294.0
2016-06-29 09:40:00,30.49,30.53,30.4,30.53,44091.0,27.591,27.6272,27.5096,27.6272,44091.0
2016-06-29 09:45:00,30.53,30.6,30.52,30.58,29347.0,27.6272,27.6906,27.6182,27.6725,29347.0
2016-06-29 09:50:00,30.59,30.67,30.57,30.64,21645.0,27.6815,27.7539,27.6634,27.7268,21645.0
2016-06-29 09:55:00,30.65,30.69,30.55,30.55,25324.0,27.7358,27.772,27.6453,27.6453,25324.0
2016-06-29 10:00:00,30.55,30.56,30.46,30.47,81217.0,27.6453,27.6544,27.5639,27.5729,81217.0
2016-06-29 10:05:00,30.47,30.53,30.46,30.48,17755.0,27.5729,27.6272,27.5639,27.582,17755.0
2016-06-29 10:10:00,30.49,30.55,30.45,30.55,20787.0,27.591,27.6453,27.5548,27.6453,20787.0
2016-06-29 10:15:00,30.55,30.55,30.45,30.48,26918.0,27.6453,27.6453,27.5548,27.582,26918.0
2016-06-29 10:20:00,30.49,30.49,30.44,30.45,40009.0,27.591,27.591,27.5458,27.5548,40009.0
2016-06-29 10:25:00,30.44,30.45,30.4,30.4,10774.0,27.5458,27.5548,27.5096,27.5096,10774.0
2016-06-29 10:30:00,30.4,30.47,30.38,30.43,25530.0,27.5096,27.5729,27.4915,27.5367,25530.0
2016-06-29 10:35:00,30.43,30.43,30.32,30.32,29824.0,27.5367,27.5367,27.4372,27.4372,29824.0
2016-06-29 10:40:00,30.32,30.33,30.28,30.29,29579.0,27.4372,27.4462,27.401,27.41,29579.0
2016-06-29 10:45:00,30.28,30.44,30.27,30.44,30422.0,27.401,27.5458,27.392,27.5458,30422.0
2016-06-29 10:50:00,30.45,30.46,30.41,30.44,22004.0,27.5548,27.5639,27.5186,27.5458,22004.0
2016-06-29 10:55:00,30.44,30.44,30.37,30.37,29389.0,27.5458,27.5458,27.4824,27.4824,29389.0
2016-06-29 11:00:00,30.36,30.53,30.36,30.53,32734.0,27.4734,27.6272,27.4734,27.6272,32734.0
2016-06-29 11:05:00,30.53,30.57,30.5,30.54,15430.0,27.6272,27.6634,27.6001,27.6363,15430.0
2016-06-29 11:10:00,30.54,30.61,30.54,30.6,21266.0,27.6363,27.6996,27.6363,27.6906,21266.0
2016-06-29 11:15:00,30.61,30.64,30.58,30.58,23112.0,27.6996,27.7268,27.6725,27.6725,23112.0
2016-06-29 11:20:00,30.59,30.62,30.57,30.6,48625.0,27.6815,27.7087,27.6634,27.6906,48625.0
2016-06-29 11:25:00,30.61,30.64,30.59,30.63,94473.0,27.6996,27.7268,27.6815,27.7177,94473.0
2016-06-29 11:30:00,30.64,30.69,30.61,30.68,23155.0,27.7268,27.772,27.6996,27.763,23155.0
2016-06-29 11:35:00,30.68,30.7,30.62,30.64,27613.0,27.763,27.7811,27.7087,27.7268,27613.0
2016-06-29 11:40:00,30.64,30.66,30.62,30.63,35984.0,27.7268,27.7449,27.7087,27.7177,35984.0
2016-06-29 11:45:00,30.64,30.65,30.61,30.65,15970.0,27.7268,27.7358,27.6996,27.7358,15970.0
2016-06-29 11:50:00,30.66,30.7,30.66,30.69,33374.0,27.7449,27.7811,27.7449,27.772,33374.0
2016-06-29 11:55:00,30.69,30.73,30.69,30.71,23998.0,27.772,27.8082,27.772,27.7901,23998.0
2016-06-29 12:00:00,30.71,30.72,30.67,30.68,17085.0,27.7901,27.7992,27.7539,27.763,17085.0
2016-06-29 12:05:00,30.68,30.77,30.68,30.76,40477.0,27.763,27.8444,27.763,27.8354,40477.0
2016-06-29 12:10:00,30.77,30.79,30.75,30.76,12160.0,27.8444,27.8625,27.8263,27.8354,12160.0
2016-06-29 12:15:00,30.76,30.76,30.69,30.72,14678.0,27.8354,27.8354,27.772,27.7992,14678.0
2016-06-29 12:20:00,30.71,30.82,30.71,30.82,51447.0,27.7901,27.8897,27.7901,27.8897,51447.0
2016-06-29 12:25:00,30.81,30.86,30.8,30.83,44970.0,27.8806,27.9259,27.8716,27.8987,44970.0
2016-06-29 12:30:00,30.83,30.83,30.75,30.77,15993.0,27.8987,27.8987,27.8263,27.8444,15993.0
2016-06-29 12:35:00,30.77,30.8,30.77,30.78,19661.0,27.8444,27.8716,27.8444,27.8535,19661.0
2016-06-29 12:40:00,30.77,30.8,30.76,30.79,12397.0,27.8444,27.8716,27.8354,27.8625,12397.0
2016-06-29 12:45:00,30.79,30.8,30.76,30.77,13971.0,27.8625,27.8716,27.8354,27.8444,13971.0
2016-06-29 12:50:00,30.77,30.8,30.74,30.79,11563.0,27.8444,27.8716,27.8173,27.8625,11563.0
2016-06-29 12:55:00,30.79,30.8,30.77,30.79,20385.0,27.8625,27.8716,27.8444,27.8625,20385.0
2016-06-29 13:00:00,30.79,30.84,30.79,30.84,49153.0,27.8625,27.9078,27.8625,27.9078,49153.0
2016-06-29 13:05:00,30.83,30.83,30.76,30.76,18337.0,27.8987,27.8987,27.8354,27.8354,18337.0
2016-06-29 13:10:00,30.76,30.81,30.75,30.81,22780.0,27.8354,27.8806,27.8263,27.8806,22780.0
2016-06-29 13:15:00,30.81,30.87,30.81,30.84,39865.0,27.8806,27.9349,27.8806,27.9078,39865.0
2016-06-29 13:20:00,30.84,30.88,30.84,30.86,23733.0,27.9078,27.944,27.9078,27.9259,23733.0
2016-06-29 13:25:00,30.87,30.87,30.81,30.81,8945.0,27.9349,27.9349,27.8806,27.8806,8945.0
2016-06-29 13:30:00,30.81,30.89,30.81,30.89,18361.0,27.8806,27.953,27.8806,27.953,18361.0
2016-06-29 13:35:00,30.89,30.92,30.88,30.9,45928.0,27.953,27.9801,27.944,27.9621,45928.0
2016-06-29 13:40:00,30.9,30.96,30.9,30.92,45756.0,27.9621,28.0163,27.9621,27.9801,45756.0
2016-06-29 13:45:00,30.92,30.94,30.9,30.93,18283.0,27.9801,27.9982,27.9621,27.9892,18283.0
2016-06-29 13:50:00,30.93,30.95,30.91,30.95,18698.0,27.9892,28.0073,27.9711,28.0073,18698.0
2016-06-29 13:55:00,30.95,30.98,30.92,30.93,24439.0,28.0073,28.0344,27.9801,27.9892,24439.0
2016-06-29 14:00:00,30.92,30.93,30.91,30.93,27007.0,27.9801,27.9892,27.9711,27.9892,27007.0
2016-06-29 14:05:00,30.92,30.99,30.91,30.98,22781.0,27.9801,28.0435,27.9711,28.0344,22781.0
2016-06-29 14:10:00,30.97,31.0,30.95,30.98,20209.0,28.0254,28.0525,28.0073,28.0344,20209.0
2016-06-29 14:15:00,30.97,30.98,30.94,30.94,12261.0,28.0254,28.0344,27.9982,27.9982,12261.0
2016-06-29 14:20:00,30.95,31.02,30.95,31.02,36327.0,28.0073,28.0706,28.0073,28.0706,36327.0
2016-06-29 14:25:00,31.01,31.02,30.99,31.01,36825.0,28.0616,28.0706,28.0435,28.0616,36825.0
2016-06-29 14:30:00,31.02,31.05,31.02,31.03,20156.0,28.0706,28.0978,28.0706,28.0797,20156.0
2016-06-29 14:35:00,31.03,31.06,31.03,31.06,11714.0,28.0797,28.1068,28.0797,28.1068,11714.0
2016-06-29 14:40:00,31.05,31.07,31.04,31.06,53538.0,28.0978,28.1159,28.0887,28.1068,53538.0
2016-06-29 14:45:00,31.05,31.07,31.01,31.01,24023.0,28.0978,28.1159,28.0616,28.0616,24023.0
2016-06-29 14:50:00,31.02,31.03,30.95,30.99,33784.0,28.0706,28.0797,28.0073,28.0435,33784.0
2016-06-29 14:55:00,30.99,31.05,30.99,31.03,20540.0,28.0435,28.0978,28.0435,28.0797,20540.0
2016-06-29 15:00:00,31.04,31.1,31.04,31.1,31671.0,28.0887,28.143,28.0887,28.143,31671.0
2016-06-29 15:05:00,31.1,31.11,31.06,31.09,26095.0,28.143,28.1521,28.1068,28.134,26095.0
2016-06-29 15:10:00,31.1,31.13,31.09,31.1,27276.0,28.143,28.1702,28.134,28.143,27276.0
2016-06-29 15:15:00,31.11,31.14,31.09,31.12,22710.0,28.1521,28.1792,28.134,28.1611,22710.0
2016-06-29 15:20:00,31.12,31.13,31.07,31.08,21283.0,28.1611,28.1702,28.1159,28.1249,21283.0
2016-06-29 15:25:00,31.07,31.12,31.07,31.11,43565.0,28.1159,28.1611,28.1159,28.1521,43565.0
2016-06-29 15:30:00,31.11,31.12,31.06,31.1,53609.0,28.1521,28.1611,28.1068,28.143,53609.0
2016-06-29 15:35:00,31.1,31.1,31.02,31.02,50204.0,28.143,28.143,28.0706,28.0706,50204.0
2016-06-29 15:40:00,31.02,31.04,30.96,30.98,62632.0,28.0706,28.0887,28.0163,28.0344,62632.0
2016-06-29 15:45:00,30.98,31.01,30.94,30.99,94432.0,28.0344,28.0616,27.9982,28.0435,94432.0
2016-06-29 15:50:00,30.99,30.99,30.94,30.96,106876.0,28.0435,28.0435,27.9982,28.0163,106876.0
2016-06-29 15:55:00,30.96,30.99,30.95,30.98,134678.0,28.0163,28.0435,28.0073,28.0344,134678.0
2016-06-30 09:30:00,31.05,31.11,30.94,30.96,80756.0,28.0978,28.1521,27.9982,28.0163,80756.0
2016-06-30 09:35:00,30.97,31.0,30.78,30.84,44621.0,28.0254,28.0525,27.8535,27.9078,44621.0
2016-06-30 09:40:00,30.84,30.97,30.83,30.85,64319.0,27.9078,28.0254,27.8987,27.9168,64319.0
2016-06-30 09:45:00,30.83,30.89,30.79,30.87,47732.0,27.8987,27.953,27.8625,27.9349,47732.0
2016-06-30 09:50:00,30.87,30.87,30.77,30.79,43877.0,27.9349,27.9349,27.8444,27.8625,43877.0
2016-06-30 09:55:00,30.78,30.92,30.77,30.89,43141.0,27.8535,27.9801,27.8444,27.953,43141.0
2016-06-30 10:00:00,30.88,30.91,30.84,30.85,21842.0,27.944,27.9711,27.9078,27.9168,21842.0
2016-06-30 10:05:00,30.84,30.89,30.79,30.85,15478.0,27.9078,27.953,27.8625,27.9168,15478.0
2016-06-30 10:10:00,30.86,30.88,30.79,30.86,19856.0,27.9259,27.944,27.8625,27.9259,19856.0
2016-06-30 10:15:00,30.88,30.88,30.79,30.81,16543.0,27.944,27.944,27.8625,27.8806,16543.0
2016-06-30 10:20:00,30.82,30.85,30.78,30.81,17978.0,27.8897,27.9168,27.8535,27.8806,17978.0
2016-06-30 10:25:00,30.81,30.81,30.75,30.77,11717.0,27.8806,27.8806,27.8263,27.8444,11717.0
2016-06-30 10:30:00,30.79,30.85,30.79,30.84,16538.0,27.8625,27.9168,27.8625,27.9078,16538.0
2016-06-30 10:35:00,30.85,30.88,30.83,30.86,14581.0,27.9168,27.944,27.8987,27.9259,14581.0
2016-06-30 10:40:00,30.86,30.9,30.83,30.89,17752.0,27.9259,27.9621,27.8987,27.953,17752.0
2016-06-30 10:45:00,30.9,30.99,30.9,30.98,11768.0,27.9621,28.0435,27.9621,28.0344,11768.0
2016-06-30 10:50:00,30.98,31.06,30.98,31.02,18346.0,28.0344,28.1068,28.0344,28.0706,18346.0
2016-06-30 10:55:00,31.02,31.12,31.02,31.12,17239.0,28.0706,28.1611,28.0706,28.1611,17239.0
2016-06-30 11:00:00,31.12,31.14,31.08,31.11,20662.0,28.1611,28.1792,28.1249,28.1521,20662.0
2016-06-30 11:05:00,31.11,31.12,31.05,31.07,16532.0,28.1521,28.1611,28.0978,28.1159,16532.0
2016-06-30 11:10:00,31.08,31.13,31.07,31.12,29082.0,28.1249,28.1702,28.1159,28.1611,29082.0
2016-06-30 11:15:00,31.13,31.13,31.05,31.08,13996.0,28.1702,28.1702,28.0978,28.1249,13996.0
2016-06-30 11:20:00,31.07,31.09,31.04,31.06,14023.0,28.1159,28.134,28.0887,28.1068,14023.0
2016-06-30 11:25:00,31.06,31.13,31.06,31.11,10297.0,28.1068,28.1702,28.1068,28.1521,10297.0
2016-06-30 11:30:00,31.12,31.18,31.12,31.13,31988.0,28.1611,28.2154,28.1611,28.1702,31988.0
2016-06-30 11:35:00,31.13,31.18,31.12,31.15,14997.0,28.1702,28.2154,28.1611,28.1883,14997.0
2016-06-30 11:40:00,31.15,31.16,31.11,31.14,20531.0,28.1883,28.1973,28.1521,28.1792,20531.0
2016-06-30 11:45:00,31.12,31.16,31.1,31.15,9274.0,28.1611,28.1973,28.143,28.1883,9274.0
2016-06-30 11:50:00,31.16,31.16,31.1,31.12,10758.0,28.1973,28.1973,28.143,28.1611,10758.0
2016-06-30 11:55:00,31.13,31.14,31.09,31.12,13018.0,28.1702,28.1792,28.134,28.1611,13018.0
2016-06-30 12:00:00,31.12,31.19,31.11,31.15,19886.0,28.1611,28.2245,28.1521,28.1883,19886.0
2016-06-30 12:05:00,31.13,31.15,31.09,31.12,19256.0,28.1702,28.1883,28.134,28.1611,19256.0
2016-06-30 12:10:00,31.13,31.18,31.12,31.18,17016.0,28.1702,28.2154,28.1611,28.2154,17016.0
2016-06-30 12:15:00,31.17,31.23,31.16,31.23,17822.0,28.2064,28.2607,28.1973,28.2607,17822.0
2016-06-30 12:20:00,31.22,31.24,31.21,31.24,10508.0,28.2516,28.2697,28.2426,28.2697,10508.0
2016-06-30 12:25:00,31.24,31.26,31.21,31.25,15008.0,28.2697,28.2878,28.2426,28.2788,15008.0
2016-06-30 12:30:00,31.25,31.28,31.24,31.25,12139.0,28.2788,28.3059,28.2697,28.2788,12139.0
2016-06-30 12:35:00,31.25,31.26,31.23,31.25,11494.0,28.2788,28.2878,28.2607,28.2788,11494.0
2016-06-30 12:40:00,31.26,31.26,31.22,31.23,17704.0,28.2878,28.2878,28.2516,28.2607,17704.0
2016-06-30 12:45:00,31.24,31.31,31.24,31.31,11373.0,28.2697,28.3331,28.2697,28.3331,11373.0
2016-06-30 12:50:00,31.32,31.36,31.3,31.33,27352.0,28.3421,28.3783,28.324,28.3512,27352.0
2016-06-30 12:55:00,31.32,31.36,31.32,31.34,8354.0,28.3421,28.3783,28.3421,28.3602,8354.0
2016-06-30 13:00:00,31.35,31.36,31.33,31.36,19008.0,28.3693,28.3783,28.3512,28.3783,19008.0
2016-06-30 13:05:00,31.35,31.36,31.31,31.34,19604.0,28.3693,28.3783,28.3331,28.3602,19604.0
2016-06-30 13:10:00,31.34,31.34,31.27,31.28,15520.0,28.3602,28.3602,28.2969,28.3059,15520.0
2016-06-30 13:15:00,31.28,31.29,31.26,31.29,15485.0,28.3059,28.315,28.2878,28.315,15485.0
2016-06-30 13:20:00,31.28,31.3,31.26,31.26,12337.0,28.3059,28.324,28.2878,28.2878,12337.0
2016-06-30 13:25:00,31.27,31.29,31.24,31.25,15116.0,28.2969,28.315,28.2697,28.2788,15116.0
2016-06-30 13:30:00,31.26,31.31,31.25,31.3,14122.0,28.2878,28.3331,28.2788,28.324,14122.0
2016-06-30 13:35:00,31.29,31.32,31.28,31.28,17117.0,28.315,28.3421,28.3059,28.3059,17117.0
2016-06-30 13:40:00,31.28,31.31,31.27,31.31,8692.0,28.3059,28.3331,28.2969,28.3331,8692.0
2016-06-30 13:45:00,31.31,31.33,31.31,31.33,16599.0,28.3331,28.3512,28.3331,28.3512,16599.0
2016-06-30 13:50:00,31.34,31.35,31.31,31.33,12992.0,28.3602,28.3693,28.3331,28.3512,12992.0
2016-06-30 13:55:00,31.33,31.37,31.31,31.36,46279.0,28.3512,28.3874,28.3331,28.3783,46279.0
2016-06-30 14:00:00,31.36,31.43,31.35,31.42,42330.0,28.3783,28.4417,28.3693,28.4326,42330.0
2016-06-30 14:05:00,31.43,31.43,31.39,31.41,17140.0,28.4417,28.4417,28.4055,28.4236,17140.0
2016-06-30 14:10:00,31.41,31.45,31.41,31.45,31226.0,28.4236,28.4598,28.4236,28.4598,31226.0
2016-06-30 14:15:00,31.45,31.48,31.43,31.47,42283.0,28.4598,28.4869,28.4417,28.4779,42283.0
2016-06-30 14:20:00,31.47,31.53,31.47,31.5,25335.0,28.4779,28.5322,28.4779,28.505,25335.0
2016-06-30 14:25:00,31.51,31.51,31.4,31.42,21035.0,28.5141,28.5141,28.4145,28.4326,21035.0
2016-06-30 14:30:00,31.42,31.45,31.41,31.41,24858.0,28.4326,28.4598,28.4236,28.4236,24858.0
2016-06-30 14:35:00,31.4,31.4,31.36,31.39,25410.0,28.4145,28.4145,28.3783,28.4055,25410.0
2016-06-30 14:40:00,31.39,31.47,31.39,31.45,76650.0,28.4055,28.4779,28.4055,28.4598,76650.0
2016-06-30 14:45:00,31.44,31.46,31.42,31.46,18613.0,28.4507,28.4688,28.4326,28.4688,18613.0
2016-06-30 14:50:00,31.46,31.47,31.43,31.45,25894.0,28.4688,28.4779,28.4417,28.4598,25894.0
2016-06-30 14:55:00,31.45,31.49,31.45,31.48,40093.0,28.4598,28.496,28.4598,28.4869,40093.0
2016-06-30 15:00:00,31.48,31.49,31.43,31.44,30754.0,28.4869,28.496,28.4417,28.4507,30754.0
2016-06-30 15:05:00,31.44,31.45,31.43,31.44,31393.0,28.4507,28.4598,28.4417,28.4507,31393.0
2016-06-30 15:10:00,31.43,31.45,31.39,31.4,45519.0,28.4417,28.4598,28.4055,28.4145,45519.0
2016-06-30 15:15:00,31.4,31.41,31.35,31.36,33954.0,28.4145,28.4236,28.3693,28.3783,33954.0
2016-06-30 15:20:00,31.36,31.36,31.32,31.36,41517.0,28.3783,28.3783,28.3421,28.3783,41517.0
2016-06-30 15:25:00,31.35,31.4,31.34,31.38,41675.0,28.3693,28.4145,28.3602,28.3964,41675.0
2016-06-30 15:30:00,31.38,31.39,31.36,31.38,55493.0,28.3964,28.4055,28.3783,28.3964,55493.0
2016-06-30 15:35:00,31.39,31.4,31.36,31.39,64369.0,28.4055,28.4145,28.3783,28.4055,64369.0
2016-06-30 15:40:00,31.38,31.43,31.36,31.37,103860.0,28.3964,28.4417,28.3783,28.3874,103860.0
2016-06-30 15:45:00,31.37,31.41,31.36,31.39,141534.0,28.3874,28.4236,28.3783,28.4055,141534.0
2016-06-30 15:50:00,31.39,31.44,31.38,31.44,197915.0,28.4055,28.4507,28.3964,28.4507,197915.0
2016-06-30 15:55:00,31.44,31.49,31.43,31.49,427043.0,28.4507,28.496,28.4417,28.496,427043.0
2016-07-01 09:30:00,31.48,31.69,31.45,31.67,51032.0,28.4869,28.6769,28.4598,28.6588,51032.0
2016-07-01 09:35:00,31.69,31.78,31.67,31.77,19159.0,28.6769,28.7584,28.6588,28.7493,19159.0
2016-07-01 09:40:00,31.78,31.88,31.75,31.86,77218.0,28.7584,28.8489,28.7312,28.8308,77218.0
2016-07-01 09:45:00,31.86,31.9,31.77,31.86,29608.0,28.8308,28.867,28.7493,28.8308,29608.0
2016-07-01 09:50:00,31.86,31.89,31.78,31.79,26057.0,28.8308,28.8579,28.7584,28.7674,26057.0
2016-07-01 09:55:00,31.78,31.87,31.77,31.85,21535.0,28.7584,28.8398,28.7493,28.8217,21535.0
2016-07-01 10:00:00,31.84,31.91,31.82,31.86,44995.0,28.8127,28.876,28.7946,28.8308,44995.0
2016-07-01 10:05:00,31.86,31.88,31.79,31.8,25634.0,28.8308,28.8489,28.7674,28.7765,25634.0
2016-07-01 10:10:00,31.81,31.82,31.76,31.81,23628.0,28.7855,28.7946,28.7403,28.7855,23628.0
2016-07-01 10:15:00,31.81,31.87,31.78,31.86,14219.0,28.7855,28.8398,28.7584,28.8308,14219.0
2016-07-01 10:20:00,31.87,31.89,31.8,31.81,10234.0,28.8398,28.8579,28.7765,28.7855,10234.0
2016-07-01 10:25:00,31.81,31.87,31.81,31.84,19026.0,28.7855,28.8398,28.7855,28.8127,19026.0
2016-07-01 10:30:00,31.84,31.85,31.8,31.83,13827.0,28.8127,28.8217,28.7765,28.8036,13827.0
2016-07-01 10:35:00,31.83,31.87,31.83,31.85,16478.0,28.8036,28.8398,28.8036,28.8217,16478.0
2016-07-01 10:40:00,31.86,31.9,31.85,31.9,20747.0,28.8308,28.867,28.8217,28.867,20747.0
2016-07-01 10:45:00,31.91,31.93,31.86,31.91,35513.0,28.876,28.8941,28.8308,28.876,35513.0
2016-07-01 10:50:00,31.91,31.97,31.9,31.96,32879.0,28.876,28.9303,28.867,28.9213,32879.0
2016-07-01 10:55:00,31.96,31.99,31.95,31.97,23034.0,28.9213,28.9484,28.9122,28.9303,23034.0
2016-07-01 11:00:00,31.96,31.96,31.89,31.91,52528.0,28.9213,28.9213,28.8579,28.876,52528.0
2016-07-01 11:05:00,31.9,31.93,31.87,31.9,64478.0,28.867,28.8941,28.8398,28.867,64478.0
2016-07-01 11:10:00,31.89,31.89,31.84,31.89,21108.0,28.8579,28.8579,28.8127,28.8579,21108.0
2016-07-01 11:15:00,31.9,31.96,31.89,31.91,107196.0,28.867,28.9213,28.8579,28.876,107196.0
2016-07-01 11:20:00,31.92,31.96,31.88,31.89,32083.0,28.8851,28.9213,28.8489,28.8579,32083.0
2016-07-01 11:25:00,31.88,31.94,31.88,31.92,46960.0,28.8489,28.9032,28.8489,28.8851,46960.0
2016-07-01 11:30:00,31.92,31.99,31.92,31.95,29292.0,28.8851,28.9484,28.8851,28.9122,29292.0
2016-07-01 11:35:00,31.96,31.97,31.91,31.92,18495.0,28.9213,28.9303,28.876,28.8851,18495.0
2016-07-01 11:40:00,31.92,31.98,31.92,31.96,23838.0,28.8851,28.9394,28.8851,28.9213,23838.0
2016-07-01 11:45:00,31.95,31.98,31.94,31.98,17380.0,28.9122,28.9394,28.9032,28.9394,17380.0
2016-07-01 11:50:00,31.98,31.99,31.96,31.96,19138.0,28.9394,28.9484,28.9213,28.9213,19138.0
2016-07-01 11:55:00,31.95,31.96,31.92,31.94,21521.0,28.9122,28.9213,28.8851,28.9032,21521.0
2016-07-01 12:00:00,31.94,31.96,31.9,31.9,23367.0,28.9032,28.9213,28.867,28.867,23367.0
2016-07-01 12:05:00,31.9,31.93,31.89,31.92,45127.0,28.867,28.8941,28.8579,28.8851,45127.0
2016-07-01 12:10:00,31.92,31.95,31.9,31.95,21670.0,28.8851,28.9122,28.867,28.9122,21670.0
2016-07-01 12:15:00,31.96,31.96,31.93,31.95,13227.0,28.9213,28.9213,28.8941,28.9122,13227.0
2016-07-01 12:20:00,31.94,31.94,31.88,31.9,69097.0,28.9032,28.9032,28.8489,28.867,69097.0
2016-07-01 12:25:00,31.9,31.92,31.85,31.88,29285.0,28.867,28.8851,28.8217,28.8489,29285.0
2016-07-01 12:30:00,31.88,31.9,31.86,31.89,15014.0,28.8489,28.867,28.8308,28.8579,15014.0
2016-07-01 12:35:00,31.88,31.88,31.79,31.82,28828.0,28.8489,28.8489,28.7674,28.7946,28828.0
2016-07-01 12:40:00,31.81,31.84,31.8,31.82,16727.0,28.7855,28.8127,28.7765,28.7946,16727.0
2016-07-01 12:45:00,31.81,31.81,31.76,31.77,44357.0,28.7855,28.7855,28.7403,28.7493,44357.0
2016-07-01 12:50:00,31.77,31.77,31.72,31.72,29758.0,28.7493,28.7493,28.7041,28.7041,29758.0
2016-07-01 12:55:00,31.73,31.8,31.71,31.76,66019.0,28.7131,28.7765,28.695,28.7403,66019.0
2016-07-01 13:00:00,31.75,31.8,31.75,31.8,20521.0,28.7312,28.7765,28.7312,28.7765,20521.0
2016-07-01 13:05:00,31.8,31.82,31.77,31.8,18428.0,28.7765,28.7946,28.7493,28.7765,18428.0
2016-07-01 13:10:00,31.82,31.83,31.78,31.79,13263.0,28.7946,28.8036,28.7584,28.7674,13263.0
2016-07-01 13:15:00,31.79,31.81,31.77,31.8,53855.0,28.7674,28.7855,28.7493,28.7765,53855.0
2016-07-01 13:20:00,31.8,31.81,31.75,31.78,24448.0,28.7765,28.7855,28.7312,28.7584,24448.0
2016-07-01 13:25:00,31.78,31.78,31.7,31.7,52916.0,28.7584,28.7584,28.686,28.686,52916.0
2016-07-01 13:30:00,31.7,31.75,31.67,31.74,22965.0,28.686,28.7312,28.6588,28.7222,22965.0
2016-07-01 13:35:00,31.75,31.76,31.7,31.7,20580.0,28.7312,28.7403,28.686,28.686,20580.0
2016-07-01 13:40:00,31.7,31.78,31.69,31.76,16551.0,28.686,28.7584,28.6769,28.7403,16551.0
2016-07-01 13:45:00,31.76,31.79,31.71,31.78,27814.0,28.7403,28.7674,28.695,28.7584,27814.0
2016-07-01 13:50:00,31.79,31.81,31.77,31.78,16593.0,28.7674,28.7855,28.7493,28.7584,16593.0
2016-07-01 13:55:00,31.78,31.82,31.77,31.82,15791.0,28.7584,28.7946,28.7493,28.7946,15791.0
2016-07-01 14:00:00,31.81,31.82,31.78,31.78,50274.0,28.7855,28.7946,28.7584,28.7584,50274.0
2016-07-01 14:05:00,31.79,31.82,31.77,31.82,12926.0,28.7674,28.7946,28.7493,28.7946,12926.0
2016-07-01 14:10:00,31.82,31.83,31.77,31.77,17214.0,28.7946,28.8036,28.7493,28.7493,17214.0
2016-07-01 14:15:00,31.77,31.79,31.74,31.78,16277.0,28.7493,28.7674,28.7222,28.7584,16277.0
2016-07-01 14:20:00,31.77,31.79,31.76,31.77,11871.0,28.7493,28.7674,28.7403,28.7493,11871.0
2016-07-01 14:25:00,31.78,31.8,31.76,31.8,40257.0,28.7584,28.7765,28.7403,28.7765,40257.0
2016-07-01 14:30:00,31.79,31.81,31.75,31.76,21962.0,28.7674,28.7855,28.7312,28.7403,21962.0
2016-07-01 14:35:00,31.75,31.78,31.75,31.78,18087.0,28.7312,28.7584,28.7312,28.7584,18087.0
2016-07-01 14:40:00,31.77,31.8,31.77,31.78,24179.0,28.7493,28.7765,28.7493,28.7584,24179.0
2016-07-01 14:45:00,31.79,31.79,31.72,31.72,16788.0,28.7674,28.7674,28.7041,28.7041,16788.0
2016-07-01 14:50:00,31.73,31.74,31.69,31.7,26763.0,28.7131,28.7222,28.6769,28.686,26763.0
2016-07-01 14:55:00,31.7,31.73,31.69,31.73,10363.0,28.686,28.7131,28.6769,28.7131,10363.0
2016-07-01 15:00:00,31.73,31.79,31.73,31.79,39898.0,28.7131,28.7674,28.7131,28.7674,39898.0
2016-07-01 15:05:00,31.79,31.88,31.79,31.87,47695.0,28.7674,28.8489,28.7674,28.8398,47695.0
2016-07-01 15:10:00,31.86,31.9,31.86,31.88,32713.0,28.8308,28.867,28.8308,28.8489,32713.0
2016-07-01 15:15:00,31.88,31.9,31.86,31.87,19451.0,28.8489,28.867,28.8308,28.8398,19451.0
2016-07-01 15:20:00,31.87,31.87,31.82,31.83,25104.0,28.8398,28.8398,28.7946,28.8036,25104.0
2016-07-01 15:25:00,31.84,31.85,31.81,31.82,49618.0,28.8127,28.8217,28.7855,28.7946,49618.0
2016-07-01 15:30:00,31.83,31.89,31.81,31.87,44393.0,28.8036,28.8579,28.7855,28.8398,44393.0
2016-07-01 15:35:00,31.87,31.88,31.82,31.83,163150.0,28.8398,28.8489,28.7946,28.8036,163150.0
2016-07-01 15:40:00,31.82,31.86,31.81,31.84,73823.0,28.7946,28.8308,28.7855,28.8127,73823.0
2016-07-01 15:45:00,31.84,31.85,31.82,31.84,42794.0,28.8127,28.8217,28.7946,28.8127,42794.0
2016-07-01 15:50:00,31.84,31.86,31.82,31.83,97564.0,28.8127,28.8308,28.7946,28.8036,97564.0
2016-07-01 15:55:00,31.83,31.88,31.82,31.84,147961.0,28.8036,28.8489,28.7946,28.8127,147961.0
2016-07-05 09:30:00,31.65,31.86,31.6,31.68,44889.0,28.6407,28.8308,28.5955,28.6679,44889.0
2016-07-05 09:35:00,31.66,31.66,31.57,31.62,15990.0,28.6498,28.6498,28.5683,28.6136,15990.0
2016-07-05 09:40:00,31.62,31.63,31.5,31.54,30039.0,28.6136,28.6226,28.505,28.5412,30039.0
2016-07-05 09:45:00,31.53,31.53,31.38,31.46,101813.0,28.5322,28.5322,28.3964,28.4688,101813.0
2016-07-05 09:50:00,31.46,31.46,31.38,31.39,45876.0,28.4688,28.4688,28.3964,28.4055,45876.0
2016-07-05 09:55:00,31.38,31.53,31.34,31.45,53551.0,28.3964,28.5322,28.3602,28.4598,53551.0
2016-07-05 10:00:00,31.44,31.47,31.39,31.39,24462.0,28.4507,28.4779,28.4055,28.4055,24462.0
2016-07-05 10:05:00,31.38,31.42,31.36,31.39,33340.0,28.3964,28.4326,28.3783,28.4055,33340.0
2016-07-05 10:10:00,31.39,31.49,31.35,31.46,35734.0,28.4055,28.496,28.3693,28.4688,35734.0
2016-07-05 10:15:00,31.46,31.49,31.42,31.48,58674.0,28.4688,28.496,28.4326,28.4869,58674.0
2016-07-05 10:20:00,31.48,31.54,31.43,31.52,28065.0,28.4869,28.5412,28.4417,28.5231,28065.0
2016-07-05 10:25:00,31.52,31.53,31.44,31.5,21194.0,28.5231,28.5322,28.4507,28.505,21194.0
2016-07-05 10:30:00,31.49,31.58,31.47,31.57,26288.0,28.496,28.5774,28.4779,28.5683,26288.0
2016-07-05 10:35:00,31.57,31.57,31.5,31.56,32691.0,28.5683,28.5683,28.505,28.5593,32691.0
2016-07-05 10:40:00,31.56,31.57,31.46,31.47,23207.0,28.5593,28.5683,28.4688,28.4779,23207.0
2016-07-05 10:45:00,31.46,31.47,31.36,31.36,21347.0,28.4688,28.4779,28.3783,28.3783,21347.0
2016-07-05 10:50:00,31.36,31.37,31.31,31.32,24311.0,28.3783,28.3874,28.3331,28.3421,24311.0
2016-07-05 10:55:00,31.33,31.37,31.33,31.33,18987.0,28.3512,28.3874,28.3512,28.3512,18987.0
2016-07-05 11:00:00,31.34,31.38,31.32,31.36,155611.0,28.3602,28.3964,28.3421,28.3783,155611.0
2016-07-05 11:05:00,31.35,31.38,31.29,31.36,34913.0,28.3693,28.3964,28.315,28.3783,34913.0
2016-07-05 11:10:00,31.35,31.36,31.27,31.3,22412.0,28.3693,28.3783,28.2969,28.324,22412.0
2016-07-05 11:15:00,31.31,31.47,31.31,31.46,48403.0,28.3331,28.4779,28.3331,28.4688,48403.0
2016-07-05 11:20:00,31.45,31.51,31.44,31.5,19185.0,28.4598,28.5141,28.4507,28.505,19185.0
2016-07-05 11:25:00,31.5,31.5,31.44,31.45,19795.0,28.505,28.505,28.4507,28.4598,19795.0
2016-07-05 11:30:00,31.45,31.49,31.42,31.47,15530.0,28.4598,28.496,28.4326,28.4779,15530.0
2016-07-05 11:35:00,31.48,31.49,31.42,31.46,21500.0,28.4869,28.496,28.4326,28.4688,21500.0
2016-07-05 11:40:00,31.45,31.45,31.38,31.38,15454.0,28.4598,28.4598,28.3964,28.3964,15454.0
2016-07-05 11:45:00,31.38,31.42,31.38,31.39,16377.0,28.3964,28.4326,28.3964,28.4055,16377.0
2016-07-05 11:50:00,31.39,31.42,31.38,31.41,19964.0,28.4055,28.4326,28.3964,28.4236,19964.0
2016-07-05 11:55:00,31.4,31.4,31.36,31.38,20205.0,28.4145,28.4145,28.3783,28.3964,20205.0
2016-07-05 12:00:00,31.38,31.4,31.36,31.4,15164.0,28.3964,28.4145,28.3783,28.4145,15164.0
2016-07-05 12:05:00,31.39,31.42,31.37,31.37,20798.0,28.4055,28.4326,28.3874,28.3874,20798.0
2016-07-05 12:10:00,31.37,31.39,31.37,31.38,8171.0,28.3874,28.4055,28.3874,28.3964,8171.0
2016-07-05 12:15:00,31.38,31.42,31.37,31.42,19765.0,28.3964,28.4326,28.3874,28.4326,19765.0
2016-07-05 12:20:00,31.42,31.48,31.41,31.46,18779.0,28.4326,28.4869,28.4236,28.4688,18779.0
2016-07-05 12:25:00,31.46,31.53,31.46,31.53,15782.0,28.4688,28.5322,28.4688,28.5322,15782.0
2016-07-05 12:30:00,31.52,31.52,31.49,31.52,15145.0,28.5231,28.5231,28.496,28.5231,15145.0
2016-07-05 12:35:00,31.52,31.54,31.46,31.49,13081.0,28.5231,28.5412,28.4688,28.496,13081.0
2016-07-05 12:40:00,31.49,31.5,31.45,31.45,19111.0,28.496,28.505,28.4598,28.4598,19111.0
2016-07-05 12:45:00,31.45,31.47,31.42,31.46,10861.0,28.4598,28.4779,28.4326,28.4688,10861.0
2016-07-05 12:50:00,31.45,31.46,31.41,31.43,21319.0,28.4598,28.4688,28.4236,28.4417,21319.0
2016-07-05 12:55:00,31.43,31.45,31.41,31.44,13844.0,28.4417,28.4598,28.4236,28.4507,13844.0
2016-07-05 13:00:00,31.44,31.47,31.43,31.47,16006.0,28.4507,28.4779,28.4417,28.4779,16006.0
2016-07-05 13:05:00,31.46,31.51,31.45,31.48,22446.0,28.4688,28.5141,28.4598,28.4869,22446.0
2016-07-05 13:10:00,31.47,31.49,31.44,31.45,16829.0,28.4779,28.496,28.4507,28.4598,16829.0
2016-07-05 13:15:00,31.45,31.5,31.44,31.47,31861.0,28.4598,28.505,28.4507,28.4779,31861.0
2016-07-05 13:20:00,31.47,31.48,31.46,31.48,11309.0,28.4779,28.4869,28.4688,28.4869,11309.0
2016-07-05 13:25:00,31.48,31.49,31.47,31.47,14059.0,28.4869,28.496,28.4779,28.4779,14059.0
2016-07-05 13:30:00,31.46,31.48,31.45,31.46,18207.0,28.4688,28.4869,28.4598,28.4688,18207.0
2016-07-05 13:35:00,31.46,31.49,31.46,31.48,27979.0,28.4688,28.496,28.4688,28.4869,27979.0
2016-07-05 13:40:00,31.47,31.47,31.44,31.46,16144.0,28.4779,28.4779,28.4507,28.4688,16144.0
2016-07-05 13:45:00,31.45,31.51,31.44,31.51,30918.0,28.4598,28.5141,28.4507,28.5141,30918.0
2016-07-05 13:50:00,31.51,31.52,31.5,31.51,17070.0,28.5141,28.5231,28.505,28.5141,17070.0
2016-07-05 13:55:00,31.51,31.55,31.5,31.55,25171.0,28.5141,28.5502,28.505,28.5502,25171.0
2016-07-05 14:00:00,31.54,31.59,31.53,31.57,26005.0,28.5412,28.5864,28.5322,28.5683,26005.0
2016-07-05 14:05:00,31.57,31.58,31.53,31.56,29182.0,28.5683,28.5774,28.5322,28.5593,29182.0
2016-07-05 14:10:00,31.55,31.66,31.55,31.65,34111.0,28.5502,28.6498,28.5502,28.6407,34111.0
2016-07-05 14:15:00,31.65,31.69,31.65,31.66,22287.0,28.6407,28.6769,28.6407,28.6498,22287.0
2016-07-05 14:20:00,31.66,31.69,31.62,31.63,21563.0,28.6498,28.6769,28.6136,28.6226,21563.0
2016-07-05 14:25:00,31.63,31.65,31.62,31.64,18682.0,28.6226,28.6407,28.6136,28.6317,18682.0
2016-07-05 14:30:00,31.64,31.7,31.63,31.7,27764.0,28.6317,28.686,28.6226,28.686,27764.0
2016-07-05 14:35:00,31.69,31.7,31.65,31.66,22383.0,28.6769,28.686,28.6407,28.6498,22383.0
2016-07-05 14:40:00,31.65,31.66,31.61,31.65,16345.0,28.6407,28.6498,28.6045,28.6407,16345.0
2016-07-05 14:45:00,31.65,31.69,31.61,31.63,23306.0,28.6407,28.6769,28.6045,28.6226,23306.0
2016-07-05 14:50:00,31.63,31.65,31.6,31.65,10269.0,28.6226,28.6407,28.5955,28.6407,10269.0
2016-07-05 14:55:00,31.64,31.69,31.62,31.69,19936.0,28.6317,28.6769,28.6136,28.6769,19936.0
2016-07-05 15:00:00,31.68,31.71,31.66,31.7,23248.0,28.6679,28.695,28.6498,28.686,23248.0
2016-07-05 15:05:00,31.71,31.71,31.66,31.69,30624.0,28.695,28.695,28.6498,28.6769,30624.0
2016-07-05 15:10:00,31.69,31.72,31.68,31.7,27846.0,28.6769,28.7041,28.6679,28.686,27846.0
2016-07-05 15:15:00,31.69,31.74,31.68,31.73,33554.0,28.6769,28.7222,28.6679,28.7131,33554.0
2016-07-05 15:20:00,31.73,31.74,31.7,31.73,31811.0,28.7131,28.7222,28.686,28.7131,31811.0
2016-07-05 15:25:00,31.72,31.75,31.7,31.72,32673.0,28.7041,28.7312,28.686,28.7041,32673.0
2016-07-05 15:30:00,31.72,31.81,31.69,31.8,40821.0,28.7041,28.7855,28.6769,28.7765,40821.0
2016-07-05 15:35:00,31.8,31.84,31.79,31.83,58192.0,28.7765,28.8127,28.7674,28.8036,58192.0
2016-07-05 15:40:00,31.83,31.86,31.81,31.83,79808.0,28.8036,28.8308,28.7855,28.8036,79808.0
2016-07-05 15:45:00,31.83,31.86,31.8,31.81,88101.0,28.8036,28.8308,28.7765,28.7855,88101.0
2016-07-05 15:50:00,31.8,31.8,31.76,31.79,107585.0,28.7765,28.7765,28.7403,28.7674,107585.0
2016-07-05 15:55:00,31.79,31.8,31.76,31.77,197729.0,28.7674,28.7765,28.7403,28.7493,197729.0
2016-07-06 09:30:00,31.51,31.7,31.48,31.53,65222.0,28.5141,28.686,28.4869,28.5322,65222.0
2016-07-06 09:35:00,31.54,31.62,31.49,31.59,30460.0,28.5412,28.6136,28.496,28.5864,30460.0
2016-07-06 09:40:00,31.59,31.66,31.58,31.63,67345.0,28.5864,28.6498,28.5774,28.6226,67345.0
2016-07-06 09:45:00,31.61,31.64,31.53,31.6,35988.0,28.6045,28.6317,28.5322,28.5955,35988.0
2016-07-06 09:50:00,31.6,31.79,31.6,31.79,50391.0,28.5955,28.7674,28.5955,28.7674,50391.0
2016-07-06 09:55:00,31.79,31.93,31.79,31.93,74742.0,28.7674,28.8941,28.7674,28.8941,74742.0
2016-07-06 10:00:00,31.93,32.03,31.92,32.01,136876.0,28.8941,28.9846,28.8851,28.9665,136876.0
2016-07-06 10:05:00,32.02,32.03,31.97,32.01,104059.0,28.9756,28.9846,28.9303,28.9665,104059.0
2016-07-06 10:10:00,32.02,32.14,31.95,32.09,140387.0,28.9756,29.0842,28.9122,29.0389,140387.0
2016-07-06 10:15:00,32.08,32.1,32.01,32.05,74857.0,29.0299,29.048,28.9665,29.0027,74857.0
2016-07-06 10:20:00,32.06,32.11,32.0,32.02,139762.0,29.0118,29.057,28.9575,28.9756,139762.0
2016-07-06 10:25:00,32.02,32.03,31.97,31.99,57621.0,28.9756,28.9846,28.9303,28.9484,57621.0
2016-07-06 10:30:00,32.0,32.03,31.98,31.99,78690.0,28.9575,28.9846,28.9394,28.9484,78690.0
2016-07-06 10:35:00,31.99,32.14,31.98,32.13,45030.0,28.9484,29.0842,28.9394,29.0751,45030.0
2016-07-06 10:40:00,32.13,32.17,32.11,32.15,40380.0,29.0751,29.1113,29.057,29.0932,40380.0
2016-07-06 10:45:00,32.15,32.23,32.13,32.22,37595.0,29.0932,29.1656,29.0751,29.1565,37595.0
2016-07-06 10:50:00,32.23,32.28,32.21,32.22,93520.0,29.1656,29.2108,29.1475,29.1565,93520.0
2016-07-06 10:55:00,32.22,32.23,32.13,32.15,76273.0,29.1565,29.1656,29.0751,29.0932,76273.0
2016-07-06 11:00:00,32.16,32.28,32.16,32.24,86302.0,29.1023,29.2108,29.1023,29.1746,86302.0
2016-07-06 11:05:00,32.25,32.28,32.24,32.27,66426.0,29.1837,29.2108,29.1746,29.2018,66426.0
2016-07-06 11:10:00,32.27,32.35,32.27,32.34,104083.0,29.2018,29.2742,29.2018,29.2651,104083.0
2016-07-06 11:15:00,32.34,32.45,32.33,32.44,92968.0,29.2651,29.3647,29.2561,29.3556,92968.0
2016-07-06 11:20:00,32.44,32.47,32.36,32.38,70465.0,29.3556,29.3828,29.2832,29.3013,70465.0
2016-07-06 11:25:00,32.37,32.43,32.37,32.4,75213.0,29.2923,29.3466,29.2923,29.3194,75213.0
2016-07-06 11:30:00,32.41,32.43,32.37,32.37,111755.0,29.3285,29.3466,29.2923,29.2923,111755.0
2016-07-06 11:35:00,32.37,32.38,32.33,32.35,79963.0,29.2923,29.3013,29.2561,29.2742,79963.0
2016-07-06 11:40:00,32.36,32.39,32.34,32.38,66412.0,29.2832,29.3104,29.2651,29.3013,66412.0
2016-07-06 11:45:00,32.38,32.44,32.38,32.42,71808.0,29.3013,29.3556,29.3013,29.3375,71808.0
2016-07-06 11:50:00,32.42,32.5,32.37,32.49,54064.0,29.3375,29.4099,29.2923,29.4009,54064.0
2016-07-06 11:55:00,32.49,32.54,32.46,32.47,41181.0,29.4009,29.4461,29.3737,29.3828,41181.0
2016-07-06 12:00:00,32.47,32.61,32.45,32.61,61576.0,29.3828,29.5095,29.3647,29.5095,61576.0
2016-07-06 12:05:00,32.61,32.63,32.54,32.57,44564.0,29.5095,29.5276,29.4461,29.4733,44564.0
2016-07-06 12:10:00,32.57,32.59,32.54,32.55,59005.0,29.4733,29.4914,29.4461,29.4552,59005.0
2016-07-06 12:15:00,32.55,32.59,32.52,32.53,55793.0,29.4552,29.4914,29.428,29.4371,55793.0
2016-07-06 12:20:00,32.53,32.59,32.53,32.56,43784.0,29.4371,29.4914,29.4371,29.4642,43784.0
2016-07-06 12:25:00,32.57,32.58,32.54,32.55,32612.0,29.4733,29.4823,29.4461,29.4552,32612.0
2016-07-06 12:30:00,32.55,32.6,32.55,32.59,78922.0,29.4552,29.5004,29.4552,29.4914,78922.0
2016-07-06 12:35:00,32.59,32.6,32.5,32.53,53884.0,29.4914,29.5004,29.4099,29.4371,53884.0
2016-07-06 12:40:00,32.52,32.62,32.52,32.6,57592.0,29.428,29.5185,29.428,29.5004,57592.0
2016-07-06 12:45:00,32.6,32.62,32.48,32.49,59129.0,29.5004,29.5185,29.3918,29.4009,59129.0
2016-07-06 12:50:00,32.5,32.51,32.45,32.5,25910.0,29.4099,29.419,29.3647,29.4099,25910.0
2016-07-06 12:55:00,32.49,32.5,32.45,32.49,26793.0,29.4009,29.4099,29.3647,29.4009,26793.0
2016-07-06 13:00:00,32.5,32.63,32.5,32.59,104872.0,29.4099,29.5276,29.4099,29.4914,104872.0
2016-07-06 13:05:00,32.59,32.61,32.51,32.55,46969.0,29.4914,29.5095,29.419,29.4552,46969.0
2016-07-06 13:10:00,32.55,32.56,32.48,32.48,23608.0,29.4552,29.4642,29.3918,29.3918,23608.0
2016-07-06 13:15:00,32.48,32.57,32.47,32.56,76732.0,29.3918,29.4733,29.3828,29.4642,76732.0
2016-07-06 13:20:00,32.55,32.57,32.49,32.49,51585.0,29.4552,29.4733,29.4009,29.4009,51585.0
2016-07-06 13:25:00,32.49,32.55,32.47,32.53,32938.0,29.4009,29.4552,29.3828,29.4371,32938.0
2016-07-06 13:30:00,32.53,32.56,32.46,32.46,26317.0,29.4371,29.4642,29.3737,29.3737,26317.0
2016-07-06 13:35:00,32.46,32.48,32.43,32.44,34129.0,29.3737,29.3918,29.3466,29.3556,34129.0
2016-07-06 13:40:00,32.45,32.5,32.42,32.43,33906.0,29.3647,29.4099,29.3375,29.3466,33906.0
2016-07-06 13:45:00,32.43,32.44,32.38,32.38,32068.0,29.3466,29.3556,29.3013,29.3013,32068.0
2016-07-06 13:50:00,32.38,32.46,32.38,32.43,86029.0,29.3013,29.3737,29.3013,29.3466,86029.0
2016-07-06 13:55:00,32.43,32.43,32.37,32.37,18282.0,29.3466,29.3466,29.2923,29.2923,18282.0
2016-07-06 14:00:00,32.37,32.44,32.32,32.4,40387.0,29.2923,29.3556,29.247,29.3194,40387.0
2016-07-06 14:05:00,32.4,32.48,32.4,32.43,41983.0,29.3194,29.3918,29.3194,29.3466,41983.0
2016-07-06 14:10:00,32.44,32.51,32.41,32.42,49091.0,29.3556,29.419,29.3285,29.3375,49091.0
2016-07-06 14:15:00,32.43,32.53,32.4,32.53,55003.0,29.3466,29.4371,29.3194,29.4371,55003.0
2016-07-06 14:20:00,32.55,32.55,32.46,32.46,51349.0,29.4552,29.4552,29.3737,29.3737,51349.0
2016-07-06 14:25:00,32.45,32.46,32.4,32.41,38865.0,29.3647,29.3737,29.3194,29.3285,38865.0
2016-07-06 14:30:00,32.41,32.45,32.4,32.43,32903.0,29.3285,29.3647,29.3194,29.3466,32903.0
2016-07-06 14:35:00,32.44,32.55,32.43,32.52,53676.0,29.3556,29.4552,29.3466,29.428,53676.0
2016-07-06 14:40:00,32.52,32.53,32.49,32.52,29584.0,29.428,29.4371,29.4009,29.428,29584.0
2016-07-06 14:45:00,32.53,32.54,32.47,32.48,52545.0,29.4371,29.4461,29.3828,29.3918,52545.0
2016-07-06 14:50:00,32.48,32.55,32.48,32.55,35144.0,29.3918,29.4552,29.3918,29.4552,35144.0
2016-07-06 14:55:00,32.55,32.61,32.55,32.57,49556.0,29.4552,29.5095,29.4552,29.4733,49556.0
2016-07-06 15:00:00,32.57,32.58,32.53,32.57,32751.0,29.4733,29.4823,29.4371,29.4733,32751.0
2016-07-06 15:05:00,32.57,32.59,32.55,32.58,54006.0,29.4733,29.4914,29.4552,29.4823,54006.0
2016-07-06 15:10:00,32.58,32.61,32.56,32.59,54577.0,29.4823,29.5095,29.4642,29.4914,54577.0
2016-07-06 15:15:00,32.59,32.65,32.59,32.62,74589.0,29.4914,29.5457,29.4914,29.5185,74589.0
2016-07-06 15:20:00,32.63,32.63,32.59,32.6,91452.0,29.5276,29.5276,29.4914,29.5004,91452.0
2016-07-06 15:25:00,32.6,32.64,32.56,32.64,80926.0,29.5004,29.5366,29.4642,29.5366,80926.0
2016-07-06 15:30:00,32.64,32.65,32.6,32.62,72751.0,29.5366,29.5457,29.5004,29.5185,72751.0
2016-07-06 15:35:00,32.62,32.66,32.61,32.64,67852.0,29.5185,29.5547,29.5095,29.5366,67852.0
2016-07-06 15:40:00,32.64,32.69,32.64,32.67,141466.0,29.5366,29.5819,29.5366,29.5638,141466.0
2016-07-06 15:45:00,32.67,32.67,32.6,32.6,123623.0,29.5638,29.5638,29.5004,29.5004,123623.0
2016-07-06 15:50:00,32.6,32.64,32.59,32.64,249358.0,29.5004,29.5366,29.4914,29.5366,249358.0
2016-07-06 15:55:00,32.64,32.72,32.63,32.71,442208.0,29.5366,29.609,29.5276,29.6,442208.0
2016-07-07 09:30:00,32.9,33.09,32.86,33.05,196438.0,29.7719,29.9438,29.7357,29.9076,196438.0
2016-07-07 09:35:00,33.05,33.06,32.9,32.95,59935.0,29.9076,29.9167,29.7719,29.8171,59935.0
2016-07-07 09:40:00,32.93,33.08,32.93,33.07,68812.0,29.799,29.9348,29.799,29.9257,68812.0
2016-07-07 09:45:00,33.07,33.08,33.01,33.07,65739.0,29.9257,29.9348,29.8714,29.9257,65739.0
2016-07-07 09:50:00,33.08,33.16,33.08,33.11,73882.0,29.9348,30.0072,29.9348,29.9619,73882.0
2016-07-07 09:55:00,33.12,33.14,33.07,33.14,93996.0,29.971,29.9891,29.9257,29.9891,93996.0
2016-07-07 10:00:00,33.14,33.14,33.09,33.1,70918.0,29.9891,29.9891,29.9438,29.9529,70918.0
2016-07-07 10:05:00,33.11,33.12,33.03,33.04,62588.0,29.9619,29.971,29.8895,29.8986,62588.0
2016-07-07 10:10:00,33.04,33.05,33.01,33.05,30244.0,29.8986,29.9076,29.8714,29.9076,30244.0
2016-07-07 10:15:00,33.05,33.13,33.05,33.13,92700.0,29.9076,29.98,29.9076,29.98,92700.0
2016-07-07 10:20:00,33.13,33.22,33.12,33.22,70733.0,29.98,30.0615,29.971,30.0615,70733.0
2016-07-07 10:25:00,33.22,33.23,33.14,33.16,98491.0,30.0615,30.0705,29.9891,30.0072,98491.0
2016-07-07 10:30:00,33.15,33.19,33.15,33.19,63663.0,29.9981,30.0343,29.9981,30.0343,63663.0
2016-07-07 10:35:00,33.19,33.2,33.17,33.19,40009.0,30.0343,30.0434,30.0162,30.0343,40009.0
2016-07-07 10:40:00,33.19,33.25,33.18,33.19,70151.0,30.0343,30.0886,30.0253,30.0343,70151.0
2016-07-07 10:45:00,33.19,33.22,33.18,33.21,80034.0,30.0343,30.0615,30.0253,30.0524,80034.0
2016-07-07 10:50:00,33.22,33.23,33.11,33.13,58079.0,30.0615,30.0705,29.9619,29.98,58079.0
2016-07-07 10:55:00,33.13,33.14,33.03,33.04,37334.0,29.98,29.9891,29.8895,29.8986,37334.0
2016-07-07 11:00:00,33.03,33.03,32.95,32.95,73158.0,29.8895,29.8895,29.8171,29.8171,73158.0
2016-07-07 11:05:00,32.95,33.0,32.93,32.98,49583.0,29.8171,29.8624,29.799,29.8443,49583.0
2016-07-07 11:10:00,32.98,33.03,32.94,32.99,87972.0,29.8443,29.8895,29.8081,29.8533,87972.0
2016-07-07 11:15:00,32.99,33.04,32.93,32.95,35758.0,29.8533,29.8986,29.799,29.8171,35758.0
2016-07-07 11:20:00,32.95,32.98,32.86,32.86,35815.0,29.8171,29.8443,29.7357,29.7357,35815.0
2016-07-07 11:25:00,32.85,32.92,32.85,32.91,57375.0,29.7266,29.79,29.7266,29.7809,57375.0
2016-07-07 11:30:00,32.91,32.97,32.9,32.94,49165.0,29.7809,29.8352,29.7719,29.8081,49165.0
2016-07-07 11:35:00,32.94,33.0,32.94,32.96,38453.0,29.8081,29.8624,29.8081,29.8262,38453.0
2016-07-07 11:40:00,32.95,32.96,32.93,32.95,32046.0,29.8171,29.8262,29.799,29.8171,32046.0
2016-07-07 11:45:00,32.95,32.95,32.8,32.83,49592.0,29.8171,29.8171,29.6814,29.7085,49592.0
2016-07-07 11:50:00,32.84,32.84,32.81,32.83,31617.0,29.7176,29.7176,29.6905,29.7085,31617.0
2016-07-07 11:55:00,32.84,32.9,32.83,32.85,30279.0,29.7176,29.7719,29.7085,29.7266,30279.0
2016-07-07 12:00:00,32.85,32.89,32.83,32.87,36447.0,29.7266,29.7628,29.7085,29.7447,36447.0
2016-07-07 12:05:00,32.88,32.89,32.79,32.8,50735.0,29.7538,29.7628,29.6724,29.6814,50735.0
2016-07-07 12:10:00,32.8,32.85,32.79,32.84,71451.0,29.6814,29.7266,29.6724,29.7176,71451.0
2016-07-07 12:15:00,32.85,32.87,32.81,32.84,62853.0,29.7266,29.7447,29.6905,29.7176,62853.0
2016-07-07 12:20:00,32.84,32.88,32.78,32.8,45013.0,29.7176,29.7538,29.6633,29.6814,45013.0
2016-07-07 12:25:00,32.8,32.8,32.71,32.75,201473.0,29.6814,29.6814,29.6,29.6362,201473.0
2016-07-07 12:30:00,32.74,32.78,32.74,32.77,53156.0,29.6271,29.6633,29.6271,29.6543,53156.0
2016-07-07 12:35:00,32.78,32.83,32.77,32.83,34777.0,29.6633,29.7085,29.6543,29.7085,34777.0
2016-07-07 12:40:00,32.83,32.83,32.75,32.76,42620.0,29.7085,29.7085,29.6362,29.6452,42620.0
2016-07-07 12:45:00,32.77,32.77,32.72,32.72,37540.0,29.6543,29.6543,29.609,29.609,37540.0
2016-07-07 12:50:00,32.72,32.72,32.62,32.64,62997.0,29.609,29.609,29.5185,29.5366,62997.0
2016-07-07 12:55:00,32.63,32.67,32.62,32.65,34162.0,29.5276,29.5638,29.5185,29.5457,34162.0
2016-07-07 13:00:00,32.65,32.67,32.61,32.62,33986.0,29.5457,29.5638,29.5095,29.5185,33986.0
2016-07-07 13:05:00,32.62,32.69,32.6,32.68,22970.0,29.5185,29.5819,29.5004,29.5728,22970.0
2016-07-07 13:10:00,32.67,32.7,32.65,32.66,25944.0,29.5638,29.5909,29.5457,29.5547,25944.0
2016-07-07 13:15:00,32.67,32.73,32.65,32.72,14150.0,29.5638,29.6181,29.5457,29.609,14150.0
2016-07-07 13:20:00,32.72,32.73,32.68,32.7,19072.0,29.609,29.6181,29.5728,29.5909,19072.0
2016-07-07 13:25:00,32.71,32.75,32.68,32.68,32621.0,29.6,29.6362,29.5728,29.5728,32621.0
2016-07-07 13:30:00,32.69,32.76,32.69,32.75,27748.0,29.5819,29.6452,29.5819,29.6362,27748.0
2016-07-07 13:35:00,32.76,32.78,32.75,32.76,25216.0,29.6452,29.6633,29.6362,29.6452,25216.0
2016-07-07 13:40:00,32.76,32.77,32.73,32.76,32983.0,29.6452,29.6543,29.6181,29.6452,32983.0
2016-07-07 13:45:00,32.75,32.75,32.66,32.68,38377.0,29.6362,29.6362,29.5547,29.5728,38377.0
2016-07-07 13:50:00,32.69,32.7,32.67,32.69,12583.0,29.5819,29.5909,29.5638,29.5819,12583.0
2016-07-07 13:55:00,32.69,32.76,32.68,32.72,37191.0,29.5819,29.6452,29.5728,29.609,37191.0
2016-07-07 14:00:00,32.71,32.81,32.7,32.81,37794.0,29.6,29.6905,29.5909,29.6905,37794.0
2016-07-07 14:05:00,32.81,32.82,32.68,32.69,37690.0,29.6905,29.6995,29.5728,29.5819,37690.0
2016-07-07 14:10:00,32.68,32.69,32.63,32.64,32695.0,29.5728,29.5819,29.5276,29.5366,32695.0
2016-07-07 14:15:00,32.64,32.72,32.62,32.69,41617.0,29.5366,29.609,29.5185,29.5819,41617.0
2016-07-07 14:20:00,32.7,32.71,32.67,32.68,23542.0,29.5909,29.6,29.5638,29.5728,23542.0
2016-07-07 14:25:00,32.68,32.75,32.67,32.73,38200.0,29.5728,29.6362,29.5638,29.6181,38200.0
2016-07-07 14:30:00,32.74,32.76,32.69,32.69,36015.0,29.6271,29.6452,29.5819,29.5819,36015.0
2016-07-07 14:35:00,32.69,32.75,32.67,32.73,41253.0,29.5819,29.6362,29.5638,29.6181,41253.0
2016-07-07 14:40:00,32.72,32.73,32.68,32.68,26432.0,29.609,29.6181,29.5728,29.5728,26432.0
2016-07-07 14:45:00,32.68,32.73,32.67,32.7,37953.0,29.5728,29.6181,29.5638,29.5909,37953.0
2016-07-07 14:50:00,32.71,32.72,32.64,32.68,48149.0,29.6,29.609,29.5366,29.5728,48149.0
2016-07-07 14:55:00,32.67,32.67,32.64,32.67,36946.0,29.5638,29.5638,29.5366,29.5638,36946.0
2016-07-07 15:00:00,32.66,32.7,32.63,32.69,62078.0,29.5547,29.5909,29.5276,29.5819,62078.0
2016-07-07 15:05:00,32.68,32.77,32.68,32.76,40220.0,29.5728,29.6543,29.5728,29.6452,40220.0
2016-07-07 15:10:00,32.76,32.81,32.75,32.79,39760.0,29.6452,29.6905,29.6362,29.6724,39760.0
2016-07-07 15:15:00,32.8,32.8,32.75,32.76,56692.0,29.6814,29.6814,29.6362,29.6452,56692.0
2016-07-07 15:20:00,32.76,32.77,32.73,32.75,51821.0,29.6452,29.6543,29.6181,29.6362,51821.0
2016-07-07 15:25:00,32.75,32.75,32.72,32.73,44641.0,29.6362,29.6362,29.609,29.6181,44641.0
2016-07-07 15:30:00,32.73,32.78,32.72,32.77,53831.0,29.6181,29.6633,29.609,29.6543,53831.0
2016-07-07 15:35:00,32.77,32.8,32.76,32.8,73141.0,29.6543,29.6814,29.6452,29.6814,73141.0
2016-07-07 15:40:00,32.8,32.85,32.8,32.82,88602.0,29.6814,29.7266,29.6814,29.6995,88602.0
2016-07-07 15:45:00,32.81,32.86,32.81,32.84,122432.0,29.6905,29.7357,29.6905,29.7176,122432.0
2016-07-07 15:50:00,32.84,32.84,32.78,32.8,136101.0,29.7176,29.7176,29.6633,29.6814,136101.0
2016-07-07 15:55:00,32.81,32.86,32.8,32.85,324528.0,29.6905,29.7357,29.6814,29.7266,324528.0
2016-07-08 09:30:00,33.18,33.32,33.11,33.26,84445.0,30.0253,30.152,29.9619,30.0977,84445.0
2016-07-08 09:35:00,33.26,33.36,33.25,33.26,62550.0,30.0977,30.1882,30.0886,30.0977,62550.0
2016-07-08 09:40:00,33.25,33.26,33.15,33.16,71228.0,30.0886,30.0977,29.9981,30.0072,71228.0
2016-07-08 09:45:00,33.16,33.26,33.15,33.25,46109.0,30.0072,30.0977,29.9981,30.0886,46109.0
2016-07-08 09:50:00,33.25,33.32,33.25,33.25,33048.0,30.0886,30.152,30.0886,30.0886,33048.0
2016-07-08 09:55:00,33.25,33.3,33.19,33.29,29640.0,30.0886,30.1339,30.0343,30.1248,29640.0
2016-07-08 10:00:00,33.3,33.35,33.27,33.33,34205.0,30.1339,30.1791,30.1067,30.161,34205.0
2016-07-08 10:05:00,33.34,33.38,33.32,33.35,51348.0,30.1701,30.2063,30.152,30.1791,51348.0
2016-07-08 10:10:00,33.35,33.44,33.34,33.44,27425.0,30.1791,30.2606,30.1701,30.2606,27425.0
2016-07-08 10:15:00,33.44,33.47,33.4,33.4,26304.0,30.2606,30.2877,30.2244,30.2244,26304.0
2016-07-08 10:20:00,33.39,33.39,33.3,33.39,42391.0,30.2153,30.2153,30.1339,30.2153,42391.0
2016-07-08 10:25:00,33.39,33.53,33.37,33.5,43297.0,30.2153,30.342,30.1972,30.3148,43297.0
2016-07-08 10:30:00,33.5,33.6,33.5,33.55,38129.0,30.3148,30.4053,30.3148,30.3601,38129.0
2016-07-08 10:35:00,33.56,33.63,33.55,33.55,27199.0,30.3691,30.4325,30.3601,30.3601,27199.0
2016-07-08 10:40:00,33.55,33.57,33.53,33.56,34451.0,30.3601,30.3782,30.342,30.3691,34451.0
2016-07-08 10:45:00,33.57,33.62,33.56,33.6,51201.0,30.3782,30.4234,30.3691,30.4053,51201.0
2016-07-08 10:50:00,33.6,33.6,33.55,33.56,31723.0,30.4053,30.4053,30.3601,30.3691,31723.0
2016-07-08 10:55:00,33.56,33.61,33.52,33.59,49583.0,30.3691,30.4144,30.3329,30.3963,49583.0
2016-07-08 11:00:00,33.6,33.61,33.58,33.59,26588.0,30.4053,30.4144,30.3872,30.3963,26588.0
2016-07-08 11:05:00,33.59,33.62,33.58,33.58,23026.0,30.3963,30.4234,30.3872,30.3872,23026.0
2016-07-08 11:10:00,33.59,33.73,33.58,33.73,39192.0,30.3963,30.523,30.3872,30.523,39192.0
2016-07-08 11:15:00,33.73,33.82,33.73,33.81,35295.0,30.523,30.6044,30.523,30.5954,35295.0
2016-07-08 11:20:00,33.81,33.84,33.77,33.78,55155.0,30.5954,30.6225,30.5592,30.5682,55155.0
2016-07-08 11:25:00,33.78,33.87,33.76,33.78,58067.0,30.5682,30.6497,30.5501,30.5682,58067.0
2016-07-08 11:30:00,33.77,33.79,33.75,33.76,37976.0,30.5592,30.5773,30.5411,30.5501,37976.0
2016-07-08 11:35:00,33.77,33.81,33.76,33.81,15704.0,30.5592,30.5954,30.5501,30.5954,15704.0
2016-07-08 11:40:00,33.81,33.83,33.8,33.8,26371.0,30.5954,30.6135,30.5863,30.5863,26371.0
2016-07-08 11:45:00,33.8,33.81,33.78,33.79,42507.0,30.5863,30.5954,30.5682,30.5773,42507.0
2016-07-08 11:50:00,33.79,33.79,33.7,33.77,75522.0,30.5773,30.5773,30.4958,30.5592,75522.0
2016-07-08 11:55:00,33.77,33.77,33.72,33.73,15693.0,30.5592,30.5592,30.5139,30.523,15693.0
2016-07-08 12:00:00,33.72,33.75,33.68,33.72,38258.0,30.5139,30.5411,30.4777,30.5139,38258.0
2016-07-08 12:05:00,33.73,33.73,33.69,33.71,45631.0,30.523,30.523,30.4868,30.5049,45631.0
2016-07-08 12:10:00,33.71,33.75,33.7,33.75,17090.0,30.5049,30.5411,30.4958,30.5411,17090.0
2016-07-08 12:15:00,33.75,33.77,33.7,33.74,15264.0,30.5411,30.5592,30.4958,30.532,15264.0
2016-07-08 12:20:00,33.74,33.76,33.71,33.73,30981.0,30.532,30.5501,30.5049,30.523,30981.0
2016-07-08 12:25:00,33.73,33.74,33.7,33.72,18639.0,30.523,30.532,30.4958,30.5139,18639.0
2016-07-08 12:30:00,33.73,33.75,33.71,33.75,20671.0,30.523,30.5411,30.5049,30.5411,20671.0
2016-07-08 12:35:00,33.74,33.75,33.71,33.73,35679.0,30.532,30.5411,30.5049,30.523,35679.0
2016-07-08 12:40:00,33.72,33.75,33.71,33.73,64057.0,30.5139,30.5411,30.5049,30.523,64057.0
2016-07-08 12:45:00,33.73,33.74,33.71,33.72,19895.0,30.523,30.532,30.5049,30.5139,19895.0
2016-07-08 12:50:00,33.72,33.78,33.72,33.74,27552.0,30.5139,30.5682,30.5139,30.532,27552.0
2016-07-08 12:55:00,33.74,33.75,33.72,33.73,21612.0,30.532,30.5411,30.5139,30.523,21612.0
2016-07-08 13:00:00,33.74,33.78,33.73,33.75,18564.0,30.532,30.5682,30.523,30.5411,18564.0
2016-07-08 13:05:00,33.75,33.8,33.75,33.77,22691.0,30.5411,30.5863,30.5411,30.5592,22691.0
2016-07-08 13:10:00,33.77,33.8,33.74,33.8,23107.0,30.5592,30.5863,30.532,30.5863,23107.0
2016-07-08 13:15:00,33.8,33.8,33.75,33.76,15410.0,30.5863,30.5863,30.5411,30.5501,15410.0
2016-07-08 13:20:00,33.76,33.79,33.74,33.74,31977.0,30.5501,30.5773,30.532,30.532,31977.0
2016-07-08 13:25:00,33.75,33.78,33.74,33.75,30055.0,30.5411,30.5682,30.532,30.5411,30055.0
2016-07-08 13:30:00,33.76,33.76,33.73,33.74,40506.0,30.5501,30.5501,30.523,30.532,40506.0
2016-07-08 13:35:00,33.74,33.76,33.73,33.75,41176.0,30.532,30.5501,30.523,30.5411,41176.0
2016-07-08 13:40:00,33.75,33.78,33.74,33.75,97762.0,30.5411,30.5682,30.532,30.5411,97762.0
2016-07-08 13:45:00,33.75,33.81,33.74,33.81,15629.0,30.5411,30.5954,30.532,30.5954,15629.0
2016-07-08 13:50:00,33.81,33.82,33.78,33.78,23072.0,30.5954,30.6044,30.5682,30.5682,23072.0
2016-07-08 13:55:00,33.78,33.83,33.78,33.83,25184.0,30.5682,30.6135,30.5682,30.6135,25184.0
2016-07-08 14:00:00,33.82,33.84,33.78,33.8,49722.0,30.6044,30.6225,30.5682,30.5863,49722.0
2016-07-08 14:05:00,33.8,33.86,33.8,33.86,27688.0,30.5863,30.6406,30.5863,30.6406,27688.0
2016-07-08 14:10:00,33.87,33.87,33.79,33.82,74961.0,30.6497,30.6497,30.5773,30.6044,74961.0
2016-07-08 14:15:00,33.81,33.89,33.81,33.88,101762.0,30.5954,30.6678,30.5954,30.6587,101762.0
2016-07-08 14:20:00,33.88,33.91,33.87,33.9,103224.0,30.6587,30.6859,30.6497,30.6768,103224.0
2016-07-08 14:25:00,33.89,33.94,33.89,33.93,26447.0,30.6678,30.713,30.6678,30.704,26447.0
2016-07-08 14:30:00,33.94,33.98,33.93,33.95,44555.0,30.713,30.7492,30.704,30.7221,44555.0
2016-07-08 14:35:00,33.94,33.94,33.89,33.9,56346.0,30.713,30.713,30.6678,30.6768,56346.0
2016-07-08 14:40:00,33.91,33.94,33.89,33.91,50405.0,30.6859,30.713,30.6678,30.6859,50405.0
2016-07-08 14:45:00,33.92,33.93,33.88,33.92,28292.0,30.6949,30.704,30.6587,30.6949,28292.0
2016-07-08 14:50:00,33.91,33.92,33.86,33.91,37200.0,30.6859,30.6949,30.6406,30.6859,37200.0
2016-07-08 14:55:00,33.91,33.91,33.85,33.86,31101.0,30.6859,30.6859,30.6316,30.6406,31101.0
2016-07-08 15:00:00,33.86,33.87,33.81,33.84,42248.0,30.6406,30.6497,30.5954,30.6225,42248.0
2016-07-08 15:05:00,33.85,33.89,33.82,33.89,77648.0,30.6316,30.6678,30.6044,30.6678,77648.0
2016-07-08 15:10:00,33.88,33.89,33.84,33.84,56264.0,30.6587,30.6678,30.6225,30.6225,56264.0
2016-07-08 15:15:00,33.85,33.88,33.84,33.87,40742.0,30.6316,30.6587,30.6225,30.6497,40742.0
2016-07-08 15:20:00,33.86,33.95,33.86,33.94,61087.0,30.6406,30.7221,30.6406,30.713,61087.0
2016-07-08 15:25:00,33.94,33.96,33.92,33.94,51644.0,30.713,30.7311,30.6949,30.713,51644.0
2016-07-08 15:30:00,33.95,33.96,33.92,33.93,72709.0,30.7221,30.7311,30.6949,30.704,72709.0
2016-07-08 15:35:00,33.94,33.94,33.89,33.94,61533.0,30.713,30.713,30.6678,30.713,61533.0
2016-07-08 15:40:00,33.93,33.94,33.85,33.88,75748.0,30.704,30.713,30.6316,30.6587,75748.0
2016-07-08 15:45:00,33.88,33.89,33.85,33.86,90246.0,30.6587,30.6678,30.6316,30.6406,90246.0
2016-07-08 15:50:00,33.86,33.86,33.83,33.85,116215.0,30.6406,30.6406,30.6135,30.6316,116215.0
2016-07-08 15:55:00,33.85,33.88,33.82,33.84,375211.0,30.6316,30.6587,30.6044,30.6225,375211.0
2016-07-11 09:30:00,33.95,34.23,33.95,34.12,122652.0,30.7221,30.9754,30.7221,30.8759,122652.0
2016-07-11 09:35:00,34.15,34.25,34.12,34.14,79901.0,30.903,30.9935,30.8759,30.894,79901.0
2016-07-11 09:40:00,34.13,34.26,34.05,34.2,93213.0,30.8849,31.0026,30.8126,30.9483,93213.0
2016-07-11 09:45:00,34.2,34.25,34.02,34.04,65121.0,30.9483,30.9935,30.7854,30.8035,65121.0
2016-07-11 09:50:00,34.03,34.18,34.02,34.08,40265.0,30.7945,30.9302,30.7854,30.8397,40265.0
2016-07-11 09:55:00,34.08,34.08,33.98,34.02,26881.0,30.8397,30.8397,30.7492,30.7854,26881.0
2016-07-11 10:00:00,34.03,34.06,34.01,34.04,39539.0,30.7945,30.8216,30.7764,30.8035,39539.0
2016-07-11 10:05:00,34.04,34.08,34.0,34.06,29111.0,30.8035,30.8397,30.7673,30.8216,29111.0
2016-07-11 10:10:00,34.06,34.06,33.95,34.0,24803.0,30.8216,30.8216,30.7221,30.7673,24803.0
2016-07-11 10:15:00,34.0,34.05,33.99,34.02,23879.0,30.7673,30.8126,30.7583,30.7854,23879.0
2016-07-11 10:20:00,34.01,34.05,33.95,33.95,31004.0,30.7764,30.8126,30.7221,30.7221,31004.0
2016-07-11 10:25:00,33.94,33.96,33.91,33.91,22888.0,30.713,30.7311,30.6859,30.6859,22888.0
2016-07-11 10:30:00,33.92,34.0,33.92,34.0,16058.0,30.6949,30.7673,30.6949,30.7673,16058.0
2016-07-11 10:35:00,34.0,34.02,33.95,34.01,20513.0,30.7673,30.7854,30.7221,30.7764,20513.0
2016-07-11 10:40:00,34.0,34.01,33.93,34.0,18835.0,30.7673,30.7764,30.704,30.7673,18835.0
2016-07-11 10:45:00,34.0,34.03,33.96,34.03,28804.0,30.7673,30.7945,30.7311,30.7945,28804.0
2016-07-11 10:50:00,34.03,34.05,33.96,33.97,43415.0,30.7945,30.8126,30.7311,30.7402,43415.0
2016-07-11 10:55:00,33.96,34.02,33.94,34.02,45181.0,30.7311,30.7854,30.713,30.7854,45181.0
2016-07-11 11:00:00,34.02,34.07,34.01,34.03,44266.0,30.7854,30.8307,30.7764,30.7945,44266.0
2016-07-11 11:05:00,34.04,34.07,34.03,34.03,40064.0,30.8035,30.8307,30.7945,30.7945,40064.0
2016-07-11 11:10:00,34.04,34.06,34.02,34.04,112639.0,30.8035,30.8216,30.7854,30.8035,112639.0
2016-07-11 11:15:00,34.04,34.04,33.98,33.98,82833.0,30.8035,30.8035,30.7492,30.7492,82833.0
2016-07-11 11:20:00,33.98,33.99,33.95,33.97,26503.0,30.7492,30.7583,30.7221,30.7402,26503.0
2016-07-11 11:25:00,33.96,33.96,33.93,33.94,25036.0,30.7311,30.7311,30.704,30.713,25036.0
2016-07-11 11:30:00,33.94,33.95,33.92,33.95,54107.0,30.713,30.7221,30.6949,30.7221,54107.0
2016-07-11 11:35:00,33.95,33.95,33.88,33.88,66122.0,30.7221,30.7221,30.6587,30.6587,66122.0
2016-07-11 11:40:00,33.89,33.9,33.87,33.89,16145.0,30.6678,30.6768,30.6497,30.6678,16145.0
2016-07-11 11:45:00,33.89,33.93,33.85,33.93,43300.0,30.6678,30.704,30.6316,30.704,43300.0
2016-07-11 11:50:00,33.93,33.93,33.88,33.91,18418.0,30.704,30.704,30.6587,30.6859,18418.0
2016-07-11 11:55:00,33.92,33.92,33.87,33.89,19252.0,30.6949,30.6949,30.6497,30.6678,19252.0
2016-07-11 12:00:00,33.9,33.93,33.89,33.91,10939.0,30.6768,30.704,30.6678,30.6859,10939.0
2016-07-11 12:05:00,33.91,33.92,33.9,33.92,19023.0,30.6859,30.6949,30.6768,30.6949,19023.0
2016-07-11 12:10:00,33.91,33.92,33.89,33.92,19221.0,30.6859,30.6949,30.6678,30.6949,19221.0
2016-07-11 12:15:00,33.92,33.93,33.89,33.89,33460.0,30.6949,30.704,30.6678,30.6678,33460.0
2016-07-11 12:20:00,33.89,33.89,33.86,33.86,43547.0,30.6678,30.6678,30.6406,30.6406,43547.0
2016-07-11 12:25:00,33.86,33.88,33.86,33.87,16853.0,30.6406,30.6587,30.6406,30.6497,16853.0
2016-07-11 12:30:00,33.87,33.88,33.81,33.82,49032.0,30.6497,30.6587,30.5954,30.6044,49032.0
2016-07-11 12:35:00,33.83,33.89,33.82,33.88,31492.0,30.6135,30.6678,30.6044,30.6587,31492.0
2016-07-11 12:40:00,33.88,33.88,33.86,33.87,35116.0,30.6587,30.6587,30.6406,30.6497,35116.0
2016-07-11 12:45:00,33.87,33.87,33.84,33.84,20282.0,30.6497,30.6497,30.6225,30.6225,20282.0
2016-07-11 12:50:00,33.84,33.88,33.82,33.88,30389.0,30.6225,30.6587,30.6044,30.6587,30389.0
2016-07-11 12:55:00,33.88,33.89,33.84,33.89,46488.0,30.6587,30.6678,30.6225,30.6678,46488.0
2016-07-11 13:00:00,33.9,33.96,33.89,33.92,22891.0,30.6768,30.7311,30.6678,30.6949,22891.0
2016-07-11 13:05:00,33.92,33.97,33.91,33.94,24081.0,30.6949,30.7402,30.6859,30.713,24081.0
2016-07-11 13:10:00,33.93,33.94,33.88,33.89,20538.0,30.704,30.713,30.6587,30.6678,20538.0
2016-07-11 13:15:00,33.88,33.91,33.88,33.91,17599.0,30.6587,30.6859,30.6587,30.6859,17599.0
2016-07-11 13:20:00,33.91,33.93,33.89,33.9,20583.0,30.6859,30.704,30.6678,30.6768,20583.0
2016-07-11 13:25:00,33.9,33.92,33.88,33.91,18386.0,30.6768,30.6949,30.6587,30.6859,18386.0
2016-07-11 13:30:00,33.92,33.92,33.87,33.88,17895.0,30.6949,30.6949,30.6497,30.6587,17895.0
2016-07-11 13:35:00,33.88,33.93,33.87,33.92,19375.0,30.6587,30.704,30.6497,30.6949,19375.0
2016-07-11 13:40:00,33.91,33.92,33.87,33.89,43652.0,30.6859,30.6949,30.6497,30.6678,43652.0
2016-07-11 13:45:00,33.9,33.93,33.89,33.9,29840.0,30.6768,30.704,30.6678,30.6768,29840.0
2016-07-11 13:50:00,33.9,33.94,33.89,33.9,16009.0,30.6768,30.713,30.6678,30.6768,16009.0
2016-07-11 13:55:00,33.89,33.9,33.87,33.88,12749.0,30.6678,30.6768,30.6497,30.6587,12749.0
2016-07-11 14:00:00,33.88,33.89,33.87,33.88,15665.0,30.6587,30.6678,30.6497,30.6587,15665.0
2016-07-11 14:05:00,33.88,33.92,33.87,33.92,25424.0,30.6587,30.6949,30.6497,30.6949,25424.0
2016-07-11 14:10:00,33.92,33.93,33.9,33.92,31541.0,30.6949,30.704,30.6768,30.6949,31541.0
2016-07-11 14:15:00,33.93,33.99,33.93,33.97,91937.0,30.704,30.7583,30.704,30.7402,91937.0
2016-07-11 14:20:00,33.98,33.99,33.95,33.95,24978.0,30.7492,30.7583,30.7221,30.7221,24978.0
2016-07-11 14:25:00,33.96,33.98,33.94,33.95,37986.0,30.7311,30.7492,30.713,30.7221,37986.0
2016-07-11 14:30:00,33.95,33.97,33.94,33.95,37963.0,30.7221,30.7402,30.713,30.7221,37963.0
2016-07-11 14:35:00,33.95,33.98,33.92,33.96,67299.0,30.7221,30.7492,30.6949,30.7311,67299.0
2016-07-11 14:40:00,33.95,33.98,33.95,33.95,15737.0,30.7221,30.7492,30.7221,30.7221,15737.0
2016-07-11 14:45:00,33.95,33.96,33.89,33.92,31396.0,30.7221,30.7311,30.6678,30.6949,31396.0
2016-07-11 14:50:00,33.91,33.93,33.9,33.93,13446.0,30.6859,30.704,30.6768,30.704,13446.0
2016-07-11 14:55:00,33.93,33.95,33.91,33.92,27841.0,30.704,30.7221,30.6859,30.6949,27841.0
2016-07-11 15:00:00,33.93,33.97,33.93,33.97,18189.0,30.704,30.7402,30.704,30.7402,18189.0
2016-07-11 15:05:00,33.96,33.97,33.94,33.97,19552.0,30.7311,30.7402,30.713,30.7402,19552.0
2016-07-11 15:10:00,33.97,34.01,33.97,34.01,34054.0,30.7402,30.7764,30.7402,30.7764,34054.0
2016-07-11 15:15:00,34.0,34.0,33.98,33.98,25285.0,30.7673,30.7673,30.7492,30.7492,25285.0
2016-07-11 15:20:00,33.99,34.01,33.97,33.98,29436.0,30.7583,30.7764,30.7402,30.7492,29436.0
2016-07-11 15:25:00,33.97,33.98,33.93,33.93,47166.0,30.7402,30.7492,30.704,30.704,47166.0
2016-07-11 15:30:00,33.93,33.93,33.89,33.91,39022.0,30.704,30.704,30.6678,30.6859,39022.0
2016-07-11 15:35:00,33.92,33.96,33.91,33.94,35722.0,30.6949,30.7311,30.6859,30.713,35722.0
2016-07-11 15:40:00,33.94,33.95,33.9,33.9,61312.0,30.713,30.7221,30.6768,30.6768,61312.0
2016-07-11 15:45:00,33.91,33.91,33.86,33.88,54345.0,30.6859,30.6859,30.6406,30.6587,54345.0
2016-07-11 15:50:00,33.88,33.89,33.86,33.89,122101.0,30.6587,30.6678,30.6406,30.6678,122101.0
2016-07-11 15:55:00,33.89,33.89,33.85,33.87,221004.0,30.6678,30.6678,30.6316,30.6497,221004.0
2016-07-12 09:30:00,34.15,34.2,33.96,33.96,112020.0,30.903,30.9483,30.7311,30.7311,112020.0
2016-07-12 09:35:00,33.95,34.01,33.87,33.98,57051.0,30.7221,30.7764,30.6497,30.7492,57051.0
2016-07-12 09:40:00,33.98,34.06,33.98,34.0,76892.0,30.7492,30.8216,30.7492,30.7673,76892.0
2016-07-12 09:45:00,33.99,34.1,33.97,33.99,113698.0,30.7583,30.8578,30.7402,30.7583,113698.0
2016-07-12 09:50:00,33.99,34.15,33.96,34.14,121678.0,30.7583,30.903,30.7311,30.894,121678.0
2016-07-12 09:55:00,34.13,34.15,33.95,33.95,31728.0,30.8849,30.903,30.7221,30.7221,31728.0
2016-07-12 10:00:00,33.95,33.99,33.84,33.84,47117.0,30.7221,30.7583,30.6225,30.6225,47117.0
2016-07-12 10:05:00,33.84,33.87,33.72,33.72,127462.0,30.6225,30.6497,30.5139,30.5139,127462.0
2016-07-12 10:10:00,33.73,33.83,33.73,33.82,70666.0,30.523,30.6135,30.523,30.6044,70666.0
2016-07-12 10:15:00,33.82,33.89,33.76,33.79,75958.0,30.6044,30.6678,30.5501,30.5773,75958.0
2016-07-12 10:20:00,33.79,33.84,33.78,33.81,60757.0,30.5773,30.6225,30.5682,30.5954,60757.0
2016-07-12 10:25:00,33.81,33.84,33.77,33.8,56300.0,30.5954,30.6225,30.5592,30.5863,56300.0
2016-07-12 10:30:00,33.8,33.86,33.8,33.83,24823.0,30.5863,30.6406,30.5863,30.6135,24823.0
2016-07-12 10:35:00,33.82,33.83,33.8,33.81,23427.0,30.6044,30.6135,30.5863,30.5954,23427.0
2016-07-12 10:40:00,33.82,33.9,33.82,33.88,35686.0,30.6044,30.6768,30.6044,30.6587,35686.0
2016-07-12 10:45:00,33.87,33.89,33.84,33.85,21950.0,30.6497,30.6678,30.6225,30.6316,21950.0
2016-07-12 10:50:00,33.85,33.86,33.82,33.84,25450.0,30.6316,30.6406,30.6044,30.6225,25450.0
2016-07-12 10:55:00,33.85,33.89,33.83,33.86,24612.0,30.6316,30.6678,30.6135,30.6406,24612.0
2016-07-12 11:00:00,33.85,33.86,33.84,33.85,42609.0,30.6316,30.6406,30.6225,30.6316,42609.0
2016-07-12 11:05:00,33.84,33.87,33.84,33.87,39064.0,30.6225,30.6497,30.6225,30.6497,39064.0
2016-07-12 11:10:00,33.87,33.94,33.87,33.91,27655.0,30.6497,30.713,30.6497,30.6859,27655.0
2016-07-12 11:15:00,33.91,33.91,33.87,33.9,14910.0,30.6859,30.6859,30.6497,30.6768,14910.0
2016-07-12 11:20:00,33.89,33.93,33.88,33.93,35459.0,30.6678,30.704,30.6587,30.704,35459.0
2016-07-12 11:25:00,33.93,33.97,33.92,33.97,64427.0,30.704,30.7402,30.6949,30.7402,64427.0
2016-07-12 11:30:00,33.97,33.99,33.96,33.97,15790.0,30.7402,30.7583,30.7311,30.7402,15790.0
2016-07-12 11:35:00,33.98,34.06,33.98,34.04,38174.0,30.7492,30.8216,30.7492,30.8035,38174.0
2016-07-12 11:40:00,34.03,34.03,33.99,34.01,60435.0,30.7945,30.7945,30.7583,30.7764,60435.0
2016-07-12 11:45:00,34.0,34.02,33.97,33.97,41389.0,30.7673,30.7854,30.7402,30.7402,41389.0
2016-07-12 11:50:00,33.96,33.97,33.93,33.97,47132.0,30.7311,30.7402,30.704,30.7402,47132.0
2016-07-12 11:55:00,33.97,33.99,33.94,33.97,38401.0,30.7402,30.7583,30.713,30.7402,38401.0
2016-07-12 12:00:00,33.96,34.0,33.95,33.98,23530.0,30.7311,30.7673,30.7221,30.7492,23530.0
2016-07-12 12:05:00,33.98,34.01,33.97,34.01,35310.0,30.7492,30.7764,30.7402,30.7764,35310.0
2016-07-12 12:10:00,34.01,34.04,34.01,34.04,18826.0,30.7764,30.8035,30.7764,30.8035,18826.0
2016-07-12 12:15:00,34.04,34.07,34.03,34.05,53216.0,30.8035,30.8307,30.7945,30.8126,53216.0
2016-07-12 12:20:00,34.05,34.05,34.03,34.03,25175.0,30.8126,30.8126,30.7945,30.7945,25175.0
2016-07-12 12:25:00,34.03,34.05,34.01,34.04,46996.0,30.7945,30.8126,30.7764,30.8035,46996.0
2016-07-12 12:30:00,34.04,34.1,34.04,34.08,20240.0,30.8035,30.8578,30.8035,30.8397,20240.0
2016-07-12 12:35:00,34.07,34.11,34.03,34.05,36582.0,30.8307,30.8668,30.7945,30.8126,36582.0
2016-07-12 12:40:00,34.05,34.09,34.04,34.05,14634.0,30.8126,30.8487,30.8035,30.8126,14634.0
2016-07-12 12:45:00,34.04,34.05,33.98,33.99,43287.0,30.8035,30.8126,30.7492,30.7583,43287.0
2016-07-12 12:50:00,33.99,34.01,33.95,33.95,53088.0,30.7583,30.7764,30.7221,30.7221,53088.0
2016-07-12 12:55:00,33.95,34.02,33.95,34.02,18233.0,30.7221,30.7854,30.7221,30.7854,18233.0
2016-07-12 13:00:00,34.02,34.05,33.99,34.0,27169.0,30.7854,30.8126,30.7583,30.7673,27169.0
2016-07-12 13:05:00,34.0,34.04,33.98,33.98,43663.0,30.7673,30.8035,30.7492,30.7492,43663.0
2016-07-12 13:10:00,33.98,34.01,33.97,34.0,32163.0,30.7492,30.7764,30.7402,30.7673,32163.0
2016-07-12 13:15:00,34.0,34.02,33.99,34.02,29446.0,30.7673,30.7854,30.7583,30.7854,29446.0
2016-07-12 13:20:00,34.02,34.02,33.97,33.99,20612.0,30.7854,30.7854,30.7402,30.7583,20612.0
2016-07-12 13:25:00,33.99,34.0,33.97,34.0,15720.0,30.7583,30.7673,30.7402,30.7673,15720.0
2016-07-12 13:30:00,34.0,34.03,34.0,34.0,24152.0,30.7673,30.7945,30.7673,30.7673,24152.0
2016-07-12 13:35:00,34.01,34.03,33.99,34.01,23852.0,30.7764,30.7945,30.7583,30.7764,23852.0
2016-07-12 13:40:00,34.02,34.02,33.95,33.97,46768.0,30.7854,30.7854,30.7221,30.7402,46768.0
2016-07-12 13:45:00,33.97,34.0,33.96,33.96,20031.0,30.7402,30.7673,30.7311,30.7311,20031.0
2016-07-12 13:50:00,33.97,33.99,33.95,33.97,39328.0,30.7402,30.7583,30.7221,30.7402,39328.0
2016-07-12 13:55:00,33.97,33.98,33.91,33.92,23142.0,30.7402,30.7492,30.6859,30.6949,23142.0
2016-07-12 14:00:00,33.93,33.97,33.93,33.97,21607.0,30.704,30.7402,30.704,30.7402,21607.0
2016-07-12 14:05:00,33.97,33.98,33.95,33.97,13258.0,30.7402,30.7492,30.7221,30.7402,13258.0
2016-07-12 14:10:00,33.97,34.0,33.96,33.98,19366.0,30.7402,30.7673,30.7311,30.7492,19366.0
2016-07-12 14:15:00,33.98,34.0,33.98,33.99,14975.0,30.7492,30.7673,30.7492,30.7583,14975.0
2016-07-12 14:20:00,33.98,34.0,33.95,33.98,52182.0,30.7492,30.7673,30.7221,30.7492,52182.0
2016-07-12 14:25:00,33.99,34.0,33.96,33.98,41641.0,30.7583,30.7673,30.7311,30.7492,41641.0
2016-07-12 14:30:00,33.98,34.01,33.97,33.99,103486.0,30.7492,30.7764,30.7402,30.7583,103486.0
2016-07-12 14:35:00,33.98,33.99,33.97,33.98,23869.0,30.7492,30.7583,30.7402,30.7492,23869.0
2016-07-12 14:40:00,33.99,34.03,33.98,34.0,27726.0,30.7583,30.7945,30.7492,30.7673,27726.0
2016-07-12 14:45:00,34.01,34.02,33.94,33.95,36956.0,30.7764,30.7854,30.713,30.7221,36956.0
2016-07-12 14:50:00,33.96,34.01,33.96,33.98,38968.0,30.7311,30.7764,30.7311,30.7492,38968.0
2016-07-12 14:55:00,33.98,33.99,33.94,33.97,25901.0,30.7492,30.7583,30.713,30.7402,25901.0
2016-07-12 15:00:00,33.98,33.99,33.95,33.96,30039.0,30.7492,30.7583,30.7221,30.7311,30039.0
2016-07-12 15:05:00,33.95,33.96,33.9,33.91,41749.0,30.7221,30.7311,30.6768,30.6859,41749.0
2016-07-12 15:10:00,33.91,33.92,33.9,33.91,42789.0,30.6859,30.6949,30.6768,30.6859,42789.0
2016-07-12 15:15:00,33.91,33.91,33.86,33.87,56000.0,30.6859,30.6859,30.6406,30.6497,56000.0
2016-07-12 15:20:00,33.87,33.87,33.84,33.85,76657.0,30.6497,30.6497,30.6225,30.6316,76657.0
2016-07-12 15:25:00,33.85,33.87,33.83,33.84,89080.0,30.6316,30.6497,30.6135,30.6225,89080.0
2016-07-12 15:30:00,33.84,33.85,33.82,33.84,64621.0,30.6225,30.6316,30.6044,30.6225,64621.0
2016-07-12 15:35:00,33.84,33.86,33.83,33.84,65785.0,30.6225,30.6406,30.6135,30.6225,65785.0
2016-07-12 15:40:00,33.84,33.85,33.83,33.83,58768.0,30.6225,30.6316,30.6135,30.6135,58768.0
2016-07-12 15:45:00,33.83,33.83,33.79,33.8,119474.0,30.6135,30.6135,30.5773,30.5863,119474.0
2016-07-12 15:50:00,33.8,33.8,33.76,33.8,199669.0,30.5863,30.5863,30.5501,30.5863,199669.0
2016-07-12 15:55:00,33.8,33.84,33.79,33.83,165001.0,30.5863,30.6225,30.5773,30.6135,165001.0
2016-07-13 09:30:00,33.91,34.08,33.86,33.86,33025.0,30.6859,30.8397,30.6406,30.6406,33025.0
2016-07-13 09:35:00,33.86,33.95,33.82,33.89,58147.0,30.6406,30.7221,30.6044,30.6678,58147.0
2016-07-13 09:40:00,33.89,33.91,33.75,33.77,35228.0,30.6678,30.6859,30.5411,30.5592,35228.0
2016-07-13 09:45:00,33.77,33.83,33.73,33.78,40819.0,30.5592,30.6135,30.523,30.5682,40819.0
2016-07-13 09:50:00,33.79,33.86,33.74,33.76,38417.0,30.5773,30.6406,30.532,30.5501,38417.0
2016-07-13 09:55:00,33.76,33.86,33.75,33.86,43355.0,30.5501,30.6406,30.5411,30.6406,43355.0
2016-07-13 10:00:00,33.85,33.95,33.83,33.94,34534.0,30.6316,30.7221,30.6135,30.713,34534.0
2016-07-13 10:05:00,33.94,33.99,33.89,33.98,19060.0,30.713,30.7583,30.6678,30.7492,19060.0
2016-07-13 10:10:00,33.97,34.04,33.97,33.98,41959.0,30.7402,30.8035,30.7402,30.7492,41959.0
2016-07-13 10:15:00,33.98,34.0,33.88,33.89,38707.0,30.7492,30.7673,30.6587,30.6678,38707.0
2016-07-13 10:20:00,33.9,33.91,33.85,33.86,36174.0,30.6768,30.6859,30.6316,30.6406,36174.0
2016-07-13 10:25:00,33.86,33.86,33.8,33.82,25649.0,30.6406,30.6406,30.5863,30.6044,25649.0
2016-07-13 10:30:00,33.81,33.85,33.78,33.8,33851.0,30.5954,30.6316,30.5682,30.5863,33851.0
2016-07-13 10:35:00,33.8,33.92,33.79,33.91,26826.0,30.5863,30.6949,30.5773,30.6859,26826.0
2016-07-13 10:40:00,33.91,33.99,33.91,33.99,31136.0,30.6859,30.7583,30.6859,30.7583,31136.0
2016-07-13 10:45:00,33.99,33.99,33.9,33.92,30306.0,30.7583,30.7583,30.6768,30.6949,30306.0
2016-07-13 10:50:00,33.92,33.96,33.92,33.95,14904.0,30.6949,30.7311,30.6949,30.7221,14904.0
2016-07-13 10:55:00,33.94,33.97,33.92,33.96,28452.0,30.713,30.7402,30.6949,30.7311,28452.0
2016-07-13 11:00:00,33.95,33.97,33.92,33.94,52599.0,30.7221,30.7402,30.6949,30.713,52599.0
2016-07-13 11:05:00,33.94,33.94,33.88,33.91,17189.0,30.713,30.713,30.6587,30.6859,17189.0
2016-07-13 11:10:00,33.91,33.97,33.91,33.94,19591.0,30.6859,30.7402,30.6859,30.713,19591.0
2016-07-13 11:15:00,33.93,33.93,33.84,33.84,21728.0,30.704,30.704,30.6225,30.6225,21728.0
2016-07-13 11:20:00,33.85,33.87,33.78,33.78,28826.0,30.6316,30.6497,30.5682,30.5682,28826.0
2016-07-13 11:25:00,33.79,33.8,33.74,33.74,25323.0,30.5773,30.5863,30.532,30.532,25323.0
2016-07-13 11:30:00,33.75,33.8,33.73,33.8,25713.0,30.5411,30.5863,30.523,30.5863,25713.0
2016-07-13 11:35:00,33.8,33.8,33.75,33.76,15227.0,30.5863,30.5863,30.5411,30.5501,15227.0
2016-07-13 11:40:00,33.76,33.81,33.76,33.78,15667.0,30.5501,30.5954,30.5501,30.5682,15667.0
2016-07-13 11:45:00,33.78,33.8,33.76,33.77,14786.0,30.5682,30.5863,30.5501,30.5592,14786.0
2016-07-13 11:50:00,33.77,33.85,33.75,33.85,21320.0,30.5592,30.6316,30.5411,30.6316,21320.0
2016-07-13 11:55:00,33.86,33.88,33.84,33.86,21047.0,30.6406,30.6587,30.6225,30.6406,21047.0
2016-07-13 12:00:00,33.86,33.89,33.85,33.88,16764.0,30.6406,30.6678,30.6316,30.6587,16764.0
2016-07-13 12:05:00,33.88,33.9,33.85,33.85,13044.0,30.6587,30.6768,30.6316,30.6316,13044.0
2016-07-13 12:10:00,33.85,33.86,33.83,33.83,13274.0,30.6316,30.6406,30.6135,30.6135,13274.0
2016-07-13 12:15:00,33.83,33.85,33.81,33.82,23417.0,30.6135,30.6316,30.5954,30.6044,23417.0
2016-07-13 12:20:00,33.83,33.83,33.81,33.81,18208.0,30.6135,30.6135,30.5954,30.5954,18208.0
2016-07-13 12:25:00,33.8,33.81,33.77,33.77,34311.0,30.5863,30.5954,30.5592,30.5592,34311.0
2016-07-13 12:30:00,33.77,33.78,33.75,33.75,27988.0,30.5592,30.5682,30.5411,30.5411,27988.0
2016-07-13 12:35:00,33.76,33.76,33.71,33.74,30248.0,30.5501,30.5501,30.5049,30.532,30248.0
2016-07-13 12:40:00,33.74,33.79,33.73,33.78,23831.0,30.532,30.5773,30.523,30.5682,23831.0
2016-07-13 12:45:00,33.78,33.83,33.78,33.83,13378.0,30.5682,30.6135,30.5682,30.6135,13378.0
2016-07-13 12:50:00,33.82,33.86,33.82,33.85,8363.0,30.6044,30.6406,30.6044,30.6316,8363.0
2016-07-13 12:55:00,33.86,33.89,33.85,33.89,13773.0,30.6406,30.6678,30.6316,30.6678,13773.0
2016-07-13 13:00:00,33.88,33.91,33.86,33.88,22947.0,30.6587,30.6859,30.6406,30.6587,22947.0
2016-07-13 13:05:00,33.88,33.93,33.88,33.92,12983.0,30.6587,30.704,30.6587,30.6949,12983.0
2016-07-13 13:10:00,33.93,33.98,33.91,33.98,26133.0,30.704,30.7492,30.6859,30.7492,26133.0
2016-07-13 13:15:00,33.98,33.99,33.9,33.94,64302.0,30.7492,30.7583,30.6768,30.713,64302.0
2016-07-13 13:20:00,33.94,33.95,33.91,33.92,15186.0,30.713,30.7221,30.6859,30.6949,15186.0
2016-07-13 13:25:00,33.91,33.92,33.9,33.91,17855.0,30.6859,30.6949,30.6768,30.6859,17855.0
2016-07-13 13:30:00,33.9,33.91,33.86,33.89,52684.0,30.6768,30.6859,30.6406,30.6678,52684.0
2016-07-13 13:35:00,33.89,33.92,33.88,33.9,13652.0,30.6678,30.6949,30.6587,30.6768,13652.0
2016-07-13 13:40:00,33.9,33.93,33.9,33.91,15561.0,30.6768,30.704,30.6768,30.6859,15561.0
2016-07-13 13:45:00,33.91,33.93,33.9,33.93,14525.0,30.6859,30.704,30.6768,30.704,14525.0
2016-07-13 13:50:00,33.93,33.93,33.88,33.89,33739.0,30.704,30.704,30.6587,30.6678,33739.0
2016-07-13 13:55:00,33.89,33.91,33.87,33.88,29217.0,30.6678,30.6859,30.6497,30.6587,29217.0
2016-07-13 14:00:00,33.87,33.88,33.85,33.88,30009.0,30.6497,30.6587,30.6316,30.6587,30009.0
2016-07-13 14:05:00,33.87,33.91,33.85,33.91,18378.0,30.6497,30.6859,30.6316,30.6859,18378.0
2016-07-13 14:10:00,33.92,33.96,33.89,33.9,21073.0,30.6949,30.7311,30.6678,30.6768,21073.0
2016-07-13 14:15:00,33.9,33.94,33.9,33.93,42205.0,30.6768,30.713,30.6768,30.704,42205.0
2016-07-13 14:20:00,33.93,33.95,33.92,33.94,21678.0,30.704,30.7221,30.6949,30.713,21678.0
2016-07-13 14:25:00,33.94,33.99,33.93,33.98,24018.0,30.713,30.7583,30.704,30.7492,24018.0
2016-07-13 14:30:00,33.99,34.0,33.94,33.95,23145.0,30.7583,30.7673,30.713,30.7221,23145.0
2016-07-13 14:35:00,33.95,33.99,33.94,33.97,25821.0,30.7221,30.7583,30.713,30.7402,25821.0
2016-07-13 14:40:00,33.96,33.97,33.95,33.95,45123.0,30.7311,30.7402,30.7221,30.7221,45123.0
2016-07-13 14:45:00,33.95,33.97,33.94,33.97,24421.0,30.7221,30.7402,30.713,30.7402,24421.0
2016-07-13 14:50:00,33.96,33.97,33.92,33.93,21428.0,30.7311,30.7402,30.6949,30.704,21428.0
2016-07-13 14:55:00,33.94,33.97,33.92,33.94,37878.0,30.713,30.7402,30.6949,30.713,37878.0
2016-07-13 15:00:00,33.95,33.97,33.94,33.97,20461.0,30.7221,30.7402,30.713,30.7402,20461.0
2016-07-13 15:05:00,33.96,33.97,33.94,33.94,43195.0,30.7311,30.7402,30.713,30.713,43195.0
2016-07-13 15:10:00,33.94,33.96,33.92,33.93,24760.0,30.713,30.7311,30.6949,30.704,24760.0
2016-07-13 15:15:00,33.93,33.94,33.92,33.93,28242.0,30.704,30.713,30.6949,30.704,28242.0
2016-07-13 15:20:00,33.94,33.94,33.89,33.91,37583.0,30.713,30.713,30.6678,30.6859,37583.0
2016-07-13 15:25:00,33.92,33.94,33.89,33.9,38784.0,30.6949,30.713,30.6678,30.6768,38784.0
2016-07-13 15:30:00,33.9,33.91,33.87,33.9,78684.0,30.6768,30.6859,30.6497,30.6768,78684.0
2016-07-13 15:35:00,33.9,33.91,33.86,33.88,100342.0,30.6768,30.6859,30.6406,30.6587,100342.0
2016-07-13 15:40:00,33.88,33.9,33.87,33.88,112448.0,30.6587,30.6768,30.6497,30.6587,112448.0
2016-07-13 15:45:00,33.88,33.89,33.87,33.89,99312.0,30.6587,30.6678,30.6497,30.6678,99312.0
2016-07-13 15:50:00,33.88,33.9,33.88,33.9,106362.0,30.6587,30.6768,30.6587,30.6768,106362.0
2016-07-13 15:55:00,33.9,33.91,33.89,33.91,235609.0,30.6768,30.6859,30.6678,30.6859,235609.0
2016-07-14 09:30:00,34.15,34.28,34.07,34.07,90782.0,30.903,31.0207,30.8307,30.8307,90782.0
2016-07-14 09:35:00,34.08,34.1,33.96,33.99,44576.0,30.8397,30.8578,30.7311,30.7583,44576.0
2016-07-14 09:40:00,34.0,34.05,33.96,34.0,55283.0,30.7673,30.8126,30.7311,30.7673,55283.0
2016-07-14 09:45:00,34.0,34.02,33.92,33.92,61611.0,30.7673,30.7854,30.6949,30.6949,61611.0
2016-07-14 09:50:00,33.92,33.98,33.92,33.94,27874.0,30.6949,30.7492,30.6949,30.713,27874.0
2016-07-14 09:55:00,33.94,34.06,33.9,34.0,90647.0,30.713,30.8216,30.6768,30.7673,90647.0
2016-07-14 10:00:00,34.01,34.12,34.0,34.1,54680.0,30.7764,30.8759,30.7673,30.8578,54680.0
2016-07-14 10:05:00,34.11,34.13,34.07,34.11,24243.0,30.8668,30.8849,30.8307,30.8668,24243.0
2016-07-14 10:10:00,34.11,34.11,34.01,34.06,21393.0,30.8668,30.8668,30.7764,30.8216,21393.0
2016-07-14 10:15:00,34.07,34.08,33.98,33.99,21159.0,30.8307,30.8397,30.7492,30.7583,21159.0
2016-07-14 10:20:00,34.0,34.01,33.97,34.01,92870.0,30.7673,30.7764,30.7402,30.7764,92870.0
2016-07-14 10:25:00,34.0,34.01,33.93,34.0,20453.0,30.7673,30.7764,30.704,30.7673,20453.0
2016-07-14 10:30:00,34.0,34.09,34.0,34.05,21472.0,30.7673,30.8487,30.7673,30.8126,21472.0
2016-07-14 10:35:00,34.05,34.12,34.04,34.09,71805.0,30.8126,30.8759,30.8035,30.8487,71805.0
2016-07-14 10:40:00,34.1,34.14,34.07,34.12,42273.0,30.8578,30.894,30.8307,30.8759,42273.0
2016-07-14 10:45:00,34.12,34.14,34.09,34.11,26968.0,30.8759,30.894,30.8487,30.8668,26968.0
2016-07-14 10:50:00,34.11,34.14,34.09,34.14,21691.0,30.8668,30.894,30.8487,30.894,21691.0
2016-07-14 10:55:00,34.14,34.14,34.11,34.14,15206.0,30.894,30.894,30.8668,30.894,15206.0
2016-07-14 11:00:00,34.14,34.19,34.14,34.18,17701.0,30.894,30.9392,30.894,30.9302,17701.0
2016-07-14 11:05:00,34.19,34.21,34.17,34.2,19778.0,30.9392,30.9573,30.9211,30.9483,19778.0
2016-07-14 11:10:00,34.2,34.23,34.17,34.19,16270.0,30.9483,30.9754,30.9211,30.9392,16270.0
2016-07-14 11:15:00,34.18,34.2,34.14,34.15,18483.0,30.9302,30.9483,30.894,30.903,18483.0
2016-07-14 11:20:00,34.15,34.16,34.13,34.14,22624.0,30.903,30.9121,30.8849,30.894,22624.0
2016-07-14 11:25:00,34.14,34.15,34.1,34.11,15876.0,30.894,30.903,30.8578,30.8668,15876.0
2016-07-14 11:30:00,34.11,34.12,34.08,34.11,54607.0,30.8668,30.8759,30.8397,30.8668,54607.0
2016-07-14 11:35:00,34.1,34.12,34.09,34.09,9761.0,30.8578,30.8759,30.8487,30.8487,9761.0
2016-07-14 11:40:00,34.09,34.1,34.07,34.09,19236.0,30.8487,30.8578,30.8307,30.8487,19236.0
2016-07-14 11:45:00,34.09,34.09,34.01,34.02,40947.0,30.8487,30.8487,30.7764,30.7854,40947.0
2016-07-14 11:50:00,34.01,34.06,34.01,34.05,31619.0,30.7764,30.8216,30.7764,30.8126,31619.0
2016-07-14 11:55:00,34.06,34.09,34.06,34.07,12701.0,30.8216,30.8487,30.8216,30.8307,12701.0
2016-07-14 12:00:00,34.08,34.13,34.08,34.12,14938.0,30.8397,30.8849,30.8397,30.8759,14938.0
2016-07-14 12:05:00,34.12,34.13,34.1,34.12,20280.0,30.8759,30.8849,30.8578,30.8759,20280.0
2016-07-14 12:10:00,34.12,34.12,34.09,34.09,9409.0,30.8759,30.8759,30.8487,30.8487,9409.0
2016-07-14 12:15:00,34.1,34.12,34.1,34.12,12719.0,30.8578,30.8759,30.8578,30.8759,12719.0
2016-07-14 12:20:00,34.11,34.12,34.08,34.09,30507.0,30.8668,30.8759,30.8397,30.8487,30507.0
2016-07-14 12:25:00,34.09,34.13,34.09,34.1,17896.0,30.8487,30.8849,30.8487,30.8578,17896.0
2016-07-14 12:30:00,34.1,34.11,34.09,34.11,17531.0,30.8578,30.8668,30.8487,30.8668,17531.0
2016-07-14 12:35:00,34.1,34.12,34.1,34.11,29166.0,30.8578,30.8759,30.8578,30.8668,29166.0
2016-07-14 12:40:00,34.11,34.14,34.11,34.11,118289.0,30.8668,30.894,30.8668,30.8668,118289.0
2016-07-14 12:45:00,34.11,34.12,34.1,34.11,20653.0,30.8668,30.8759,30.8578,30.8668,20653.0
2016-07-14 12:50:00,34.12,34.12,34.06,34.07,14992.0,30.8759,30.8759,30.8216,30.8307,14992.0
2016-07-14 12:55:00,34.07,34.07,34.05,34.07,19888.0,30.8307,30.8307,30.8126,30.8307,19888.0
2016-07-14 13:00:00,34.07,34.07,34.06,34.07,6900.0,30.8307,30.8307,30.8216,30.8307,6900.0
2016-07-14 13:05:00,34.06,34.08,34.05,34.08,25740.0,30.8216,30.8397,30.8126,30.8397,25740.0
2016-07-14 13:10:00,34.08,34.08,34.02,34.02,71242.0,30.8397,30.8397,30.7854,30.7854,71242.0
2016-07-14 13:15:00,34.03,34.03,33.99,34.01,28283.0,30.7945,30.7945,30.7583,30.7764,28283.0
2016-07-14 13:20:00,34.01,34.02,33.99,34.0,25345.0,30.7764,30.7854,30.7583,30.7673,25345.0
2016-07-14 13:25:00,34.0,34.02,33.99,34.01,15214.0,30.7673,30.7854,30.7583,30.7764,15214.0
2016-07-14 13:30:00,34.01,34.03,34.0,34.03,26264.0,30.7764,30.7945,30.7673,30.7945,26264.0
2016-07-14 13:35:00,34.03,34.07,34.02,34.07,35586.0,30.7945,30.8307,30.7854,30.8307,35586.0
2016-07-14 13:40:00,34.07,34.08,34.06,34.08,10090.0,30.8307,30.8397,30.8216,30.8397,10090.0
2016-07-14 13:45:00,34.07,34.08,34.07,34.07,16819.0,30.8307,30.8397,30.8307,30.8307,16819.0
2016-07-14 13:50:00,34.07,34.08,34.06,34.07,18798.0,30.8307,30.8397,30.8216,30.8307,18798.0
2016-07-14 13:55:00,34.06,34.08,34.05,34.07,26520.0,30.8216,30.8397,30.8126,30.8307,26520.0
2016-07-14 14:00:00,34.08,34.09,34.07,34.09,26674.0,30.8397,30.8487,30.8307,30.8487,26674.0
2016-07-14 14:05:00,34.09,34.1,34.06,34.09,43818.0,30.8487,30.8578,30.8216,30.8487,43818.0
2016-07-14 14:10:00,34.09,34.1,34.08,34.09,26325.0,30.8487,30.8578,30.8397,30.8487,26325.0
2016-07-14 14:15:00,34.09,34.1,34.08,34.09,41945.0,30.8487,30.8578,30.8397,30.8487,41945.0
2016-07-14 14:20:00,34.09,34.1,34.08,34.09,14025.0,30.8487,30.8578,30.8397,30.8487,14025.0
2016-07-14 14:25:00,34.09,34.09,34.06,34.08,30644.0,30.8487,30.8487,30.8216,30.8397,30644.0
2016-07-14 14:30:00,34.08,34.1,34.07,34.1,20272.0,30.8397,30.8578,30.8307,30.8578,20272.0
2016-07-14 14:35:00,34.09,34.1,34.05,34.06,33473.0,30.8487,30.8578,30.8126,30.8216,33473.0
2016-07-14 14:40:00,34.05,34.06,34.05,34.06,13576.0,30.8126,30.8216,30.8126,30.8216,13576.0
2016-07-14 14:45:00,34.06,34.06,34.04,34.05,49560.0,30.8216,30.8216,30.8035,30.8126,49560.0
2016-07-14 14:50:00,34.05,34.08,34.04,34.05,31176.0,30.8126,30.8397,30.8035,30.8126,31176.0
2016-07-14 14:55:00,34.05,34.06,34.02,34.02,25110.0,30.8126,30.8216,30.7854,30.7854,25110.0
2016-07-14 15:00:00,34.02,34.09,34.01,34.08,106981.0,30.7854,30.8487,30.7764,30.8397,106981.0
2016-07-14 15:05:00,34.07,34.14,34.07,34.13,28163.0,30.8307,30.894,30.8307,30.8849,28163.0
2016-07-14 15:10:00,34.12,34.14,34.09,34.13,39461.0,30.8759,30.894,30.8487,30.8849,39461.0
2016-07-14 15:15:00,34.14,34.14,34.09,34.11,24245.0,30.894,30.894,30.8487,30.8668,24245.0
2016-07-14 15:20:00,34.1,34.12,34.08,34.1,40566.0,30.8578,30.8759,30.8397,30.8578,40566.0
2016-07-14 15:25:00,34.1,34.11,34.08,34.08,36782.0,30.8578,30.8668,30.8397,30.8397,36782.0
2016-07-14 15:30:00,34.08,34.09,34.06,34.07,72217.0,30.8397,30.8487,30.8216,30.8307,72217.0
2016-07-14 15:35:00,34.07,34.08,34.05,34.07,49927.0,30.8307,30.8397,30.8126,30.8307,49927.0
2016-07-14 15:40:00,34.06,34.08,34.01,34.01,82207.0,30.8216,30.8397,30.7764,30.7764,82207.0
2016-07-14 15:45:00,34.02,34.02,34.0,34.02,67217.0,30.7854,30.7854,30.7673,30.7854,67217.0
2016-07-14 15:50:00,34.02,34.03,34.0,34.02,122229.0,30.7854,30.7945,30.7673,30.7854,122229.0
2016-07-14 15:55:00,34.02,34.05,34.01,34.01,173621.0,30.7854,30.8126,30.7764,30.7764,173621.0
2016-07-15 09:30:00,34.05,34.12,33.95,34.0,138386.0,30.8126,30.8759,30.7221,30.7673,138386.0
2016-07-15 09:35:00,34.02,34.02,33.65,33.67,107250.0,30.7854,30.7854,30.4506,30.4687,107250.0
2016-07-15 09:40:00,33.66,33.68,33.5,33.51,130316.0,30.4596,30.4777,30.3148,30.3239,130316.0
2016-07-15 09:45:00,33.51,33.63,33.49,33.61,117898.0,30.3239,30.4325,30.3058,30.4144,117898.0
2016-07-15 09:50:00,33.61,33.68,33.47,33.5,102510.0,30.4144,30.4777,30.2877,30.3148,102510.0
2016-07-15 09:55:00,33.5,33.57,33.47,33.55,130615.0,30.3148,30.3782,30.2877,30.3601,130615.0
2016-07-15 10:00:00,33.55,33.61,33.52,33.55,96596.0,30.3601,30.4144,30.3329,30.3601,96596.0
2016-07-15 10:05:00,33.55,33.63,33.55,33.59,65006.0,30.3601,30.4325,30.3601,30.3963,65006.0
2016-07-15 10:10:00,33.59,33.64,33.55,33.57,66936.0,30.3963,30.4415,30.3601,30.3782,66936.0
2016-07-15 10:15:00,33.56,33.64,33.53,33.64,73983.0,30.3691,30.4415,30.342,30.4415,73983.0
2016-07-15 10:20:00,33.64,33.73,33.64,33.68,38508.0,30.4415,30.523,30.4415,30.4777,38508.0
2016-07-15 10:25:00,33.69,33.78,33.69,33.77,22280.0,30.4868,30.5682,30.4868,30.5592,22280.0
2016-07-15 10:30:00,33.77,33.8,33.73,33.79,22539.0,30.5592,30.5863,30.523,30.5773,22539.0
2016-07-15 10:35:00,33.79,33.88,33.78,33.88,20818.0,30.5773,30.6587,30.5682,30.6587,20818.0
2016-07-15 10:40:00,33.88,33.89,33.85,33.88,22575.0,30.6587,30.6678,30.6316,30.6587,22575.0
2016-07-15 10:45:00,33.88,33.88,33.79,33.79,47502.0,30.6587,30.6587,30.5773,30.5773,47502.0
2016-07-15 10:50:00,33.79,33.82,33.79,33.79,39079.0,30.5773,30.6044,30.5773,30.5773,39079.0
2016-07-15 10:55:00,33.8,33.82,33.79,33.79,23825.0,30.5863,30.6044,30.5773,30.5773,23825.0
2016-07-15 11:00:00,33.79,33.79,33.71,33.73,36723.0,30.5773,30.5773,30.5049,30.523,36723.0
2016-07-15 11:05:00,33.73,33.78,33.71,33.78,27987.0,30.523,30.5682,30.5049,30.5682,27987.0
2016-07-15 11:10:00,33.77,33.77,33.72,33.73,22679.0,30.5592,30.5592,30.5139,30.523,22679.0
2016-07-15 11:15:00,33.73,33.74,33.7,33.73,22420.0,30.523,30.532,30.4958,30.523,22420.0
2016-07-15 11:20:00,33.72,33.79,33.7,33.72,45369.0,30.5139,30.5773,30.4958,30.5139,45369.0
2016-07-15 11:25:00,33.73,33.74,33.66,33.67,29757.0,30.523,30.532,30.4596,30.4687,29757.0
2016-07-15 11:30:00,33.67,33.74,33.67,33.67,41689.0,30.4687,30.532,30.4687,30.4687,41689.0
2016-07-15 11:35:00,33.67,33.68,33.65,33.66,37459.0,30.4687,30.4777,30.4506,30.4596,37459.0
2016-07-15 11:40:00,33.67,33.7,33.63,33.66,60473.0,30.4687,30.4958,30.4325,30.4596,60473.0
2016-07-15 11:45:00,33.66,33.7,33.65,33.65,34211.0,30.4596,30.4958,30.4506,30.4506,34211.0
2016-07-15 11:50:00,33.65,33.68,33.64,33.68,20323.0,30.4506,30.4777,30.4415,30.4777,20323.0
2016-07-15 11:55:00,33.69,33.7,33.65,33.67,66714.0,30.4868,30.4958,30.4506,30.4687,66714.0
2016-07-15 12:00:00,33.67,33.69,33.65,33.69,28652.0,30.4687,30.4868,30.4506,30.4868,28652.0
2016-07-15 12:05:00,33.69,33.7,33.67,33.69,16882.0,30.4868,30.4958,30.4687,30.4868,16882.0
2016-07-15 12:10:00,33.69,33.74,33.67,33.72,48985.0,30.4868,30.532,30.4687,30.5139,48985.0
2016-07-15 12:15:00,33.72,33.76,33.71,33.75,14328.0,30.5139,30.5501,30.5049,30.5411,14328.0
2016-07-15 12:20:00,33.74,33.79,33.72,33.78,19919.0,30.532,30.5773,30.5139,30.5682,19919.0
2016-07-15 12:25:00,33.77,33.78,33.74,33.77,12450.0,30.5592,30.5682,30.532,30.5592,12450.0
2016-07-15 12:30:00,33.78,33.78,33.72,33.74,14855.0,30.5682,30.5682,30.5139,30.532,14855.0
2016-07-15 12:35:00,33.74,33.74,33.69,33.69,20679.0,30.532,30.532,30.4868,30.4868,20679.0
2016-07-15 12:40:00,33.68,33.7,33.67,33.69,28199.0,30.4777,30.4958,30.4687,30.4868,28199.0
2016-07-15 12:45:00,33.68,33.7,33.66,33.7,10324.0,30.4777,30.4958,30.4596,30.4958,10324.0
2016-07-15 12:50:00,33.7,33.71,33.68,33.7,19851.0,30.4958,30.5049,30.4777,30.4958,19851.0
2016-07-15 12:55:00,33.71,33.72,33.7,33.72,17363.0,30.5049,30.5139,30.4958,30.5139,17363.0
2016-07-15 13:00:00,33.71,33.76,33.7,33.76,14320.0,30.5049,30.5501,30.4958,30.5501,14320.0
2016-07-15 13:05:00,33.76,33.77,33.74,33.76,15783.0,30.5501,30.5592,30.532,30.5501,15783.0
2016-07-15 13:10:00,33.75,33.78,33.72,33.73,24015.0,30.5411,30.5682,30.5139,30.523,24015.0
2016-07-15 13:15:00,33.73,33.78,33.72,33.75,17965.0,30.523,30.5682,30.5139,30.5411,17965.0
2016-07-15 13:20:00,33.76,33.76,33.75,33.76,26886.0,30.5501,30.5501,30.5411,30.5501,26886.0
2016-07-15 13:25:00,33.76,33.76,33.73,33.74,13034.0,30.5501,30.5501,30.523,30.532,13034.0
2016-07-15 13:30:00,33.74,33.76,33.73,33.75,20949.0,30.532,30.5501,30.523,30.5411,20949.0
2016-07-15 13:35:00,33.75,33.75,33.68,33.69,70209.0,30.5411,30.5411,30.4777,30.4868,70209.0
2016-07-15 13:40:00,33.69,33.77,33.68,33.77,30302.0,30.4868,30.5592,30.4777,30.5592,30302.0
2016-07-15 13:45:00,33.77,33.8,33.68,33.68,30916.0,30.5592,30.5863,30.4777,30.4777,30916.0
2016-07-15 13:50:00,33.68,33.69,33.67,33.68,18414.0,30.4777,30.4868,30.4687,30.4777,18414.0
2016-07-15 13:55:00,33.68,33.69,33.66,33.67,43815.0,30.4777,30.4868,30.4596,30.4687,43815.0
2016-07-15 14:00:00,33.68,33.69,33.65,33.65,20539.0,30.4777,30.4868,30.4506,30.4506,20539.0
2016-07-15 14:05:00,33.65,33.68,33.64,33.68,24733.0,30.4506,30.4777,30.4415,30.4777,24733.0
2016-07-15 14:10:00,33.68,33.73,33.67,33.7,31010.0,30.4777,30.523,30.4687,30.4958,31010.0
2016-07-15 14:15:00,33.69,33.74,33.67,33.74,29940.0,30.4868,30.532,30.4687,30.532,29940.0
2016-07-15 14:20:00,33.74,33.74,33.69,33.7,25414.0,30.532,30.532,30.4868,30.4958,25414.0
2016-07-15 14:25:00,33.69,33.73,33.67,33.73,36080.0,30.4868,30.523,30.4687,30.523,36080.0
2016-07-15 14:30:00,33.73,33.74,33.69,33.69,32203.0,30.523,30.532,30.4868,30.4868,32203.0
2016-07-15 14:35:00,33.69,33.7,33.68,33.68,13290.0,30.4868,30.4958,30.4777,30.4777,13290.0
2016-07-15 14:40:00,33.68,33.69,33.65,33.66,34539.0,30.4777,30.4868,30.4506,30.4596,34539.0
2016-07-15 14:45:00,33.66,33.71,33.66,33.68,52187.0,30.4596,30.5049,30.4596,30.4777,52187.0
2016-07-15 14:50:00,33.68,33.69,33.66,33.68,38286.0,30.4777,30.4868,30.4596,30.4777,38286.0
2016-07-15 14:55:00,33.67,33.69,33.65,33.65,27682.0,30.4687,30.4868,30.4506,30.4506,27682.0
2016-07-15 15:00:00,33.66,33.67,33.64,33.65,37112.0,30.4596,30.4687,30.4415,30.4506,37112.0
2016-07-15 15:05:00,33.65,33.7,33.65,33.69,73392.0,30.4506,30.4958,30.4506,30.4868,73392.0
2016-07-15 15:10:00,33.69,33.7,33.68,33.68,19371.0,30.4868,30.4958,30.4777,30.4777,19371.0
2016-07-15 15:15:00,33.69,33.7,33.68,33.69,34420.0,30.4868,30.4958,30.4777,30.4868,34420.0
2016-07-15 15:20:00,33.69,33.77,33.69,33.75,75741.0,30.4868,30.5592,30.4868,30.5411,75741.0
2016-07-15 15:25:00,33.75,33.77,33.71,33.75,75205.0,30.5411,30.5592,30.5049,30.5411,75205.0
2016-07-15 15:30:00,33.75,33.79,33.73,33.78,87427.0,30.5411,30.5773,30.523,30.5682,87427.0
2016-07-15 15:35:00,33.78,33.79,33.76,33.78,69486.0,30.5682,30.5773,30.5501,30.5682,69486.0
2016-07-15 15:40:00,33.78,33.81,33.76,33.8,170342.0,30.5682,30.5954,30.5501,30.5863,170342.0
2016-07-15 15:45:00,33.81,33.81,33.79,33.8,91830.0,30.5954,30.5954,30.5773,30.5863,91830.0
2016-07-15 15:50:00,33.8,33.8,33.77,33.77,144789.0,30.5863,30.5863,30.5592,30.5592,144789.0
2016-07-15 15:55:00,33.77,33.8,33.77,33.79,226031.0,30.5592,30.5863,30.5592,30.5773,226031.0
2016-07-18 09:30:00,33.92,34.02,33.76,33.76,51821.0,30.6949,30.7854,30.5501,30.5501,51821.0
2016-07-18 09:35:00,33.78,33.87,33.77,33.8,26813.0,30.5682,30.6497,30.5592,30.5863,26813.0
2016-07-18 09:40:00,33.79,33.79,33.65,33.66,35491.0,30.5773,30.5773,30.4506,30.4596,35491.0
2016-07-18 09:45:00,33.66,33.76,33.63,33.67,25209.0,30.4596,30.5501,30.4325,30.4687,25209.0
2016-07-18 09:50:00,33.67,33.76,33.65,33.74,27004.0,30.4687,30.5501,30.4506,30.532,27004.0
2016-07-18 09:55:00,33.75,33.78,33.68,33.68,124060.0,30.5411,30.5682,30.4777,30.4777,124060.0
2016-07-18 10:00:00,33.67,33.74,33.65,33.7,30034.0,30.4687,30.532,30.4506,30.4958,30034.0
2016-07-18 10:05:00,33.7,33.79,33.68,33.77,24522.0,30.4958,30.5773,30.4777,30.5592,24522.0
2016-07-18 10:10:00,33.77,33.86,33.77,33.8,18498.0,30.5592,30.6406,30.5592,30.5863,18498.0
2016-07-18 10:15:00,33.81,33.85,33.81,33.82,12964.0,30.5954,30.6316,30.5954,30.6044,12964.0
2016-07-18 10:20:00,33.82,33.82,33.78,33.79,8900.0,30.6044,30.6044,30.5682,30.5773,8900.0
2016-07-18 10:25:00,33.8,33.8,33.74,33.75,10871.0,30.5863,30.5863,30.532,30.5411,10871.0
2016-07-18 10:30:00,33.75,33.82,33.75,33.79,17417.0,30.5411,30.6044,30.5411,30.5773,17417.0
2016-07-18 10:35:00,33.79,33.79,33.76,33.78,35791.0,30.5773,30.5773,30.5501,30.5682,35791.0
2016-07-18 10:40:00,33.78,33.78,33.73,33.77,31438.0,30.5682,30.5682,30.523,30.5592,31438.0
2016-07-18 10:45:00,33.78,33.79,33.74,33.74,16421.0,30.5682,30.5773,30.532,30.532,16421.0
2016-07-18 10:50:00,33.74,33.76,33.73,33.76,26638.0,30.532,30.5501,30.523,30.5501,26638.0
2016-07-18 10:55:00,33.75,33.81,33.74,33.81,13360.0,30.5411,30.5954,30.532,30.5954,13360.0
2016-07-18 11:00:00,33.82,33.83,33.8,33.81,16176.0,30.6044,30.6135,30.5863,30.5954,16176.0
2016-07-18 11:05:00,33.82,33.83,33.81,33.83,8410.0,30.6044,30.6135,30.5954,30.6135,8410.0
2016-07-18 11:10:00,33.83,33.84,33.77,33.78,20051.0,30.6135,30.6225,30.5592,30.5682,20051.0
2016-07-18 11:15:00,33.78,33.8,33.77,33.8,9718.0,30.5682,30.5863,30.5592,30.5863,9718.0
2016-07-18 11:20:00,33.8,33.81,33.79,33.81,4864.0,30.5863,30.5954,30.5773,30.5954,4864.0
2016-07-18 11:25:00,33.82,33.82,33.77,33.78,16582.0,30.6044,30.6044,30.5592,30.5682,16582.0
2016-07-18 11:30:00,33.78,33.79,33.74,33.75,14688.0,30.5682,30.5773,30.532,30.5411,14688.0
2016-07-18 11:35:00,33.75,33.76,33.74,33.75,7310.0,30.5411,30.5501,30.532,30.5411,7310.0
2016-07-18 11:40:00,33.76,33.81,33.76,33.8,9266.0,30.5501,30.5954,30.5501,30.5863,9266.0
2016-07-18 11:45:00,33.8,33.8,33.76,33.77,13300.0,30.5863,30.5863,30.5501,30.5592,13300.0
2016-07-18 11:50:00,33.76,33.78,33.74,33.77,11084.0,30.5501,30.5682,30.532,30.5592,11084.0
2016-07-18 11:55:00,33.78,33.78,33.73,33.73,12177.0,30.5682,30.5682,30.523,30.523,12177.0
2016-07-18 12:00:00,33.73,33.76,33.73,33.75,8944.0,30.523,30.5501,30.523,30.5411,8944.0
2016-07-18 12:05:00,33.75,33.75,33.74,33.75,3443.0,30.5411,30.5411,30.532,30.5411,3443.0
2016-07-18 12:10:00,33.75,33.76,33.73,33.76,9553.0,30.5411,30.5501,30.523,30.5501,9553.0
2016-07-18 12:15:00,33.76,33.76,33.71,33.71,7800.0,30.5501,30.5501,30.5049,30.5049,7800.0
2016-07-18 12:20:00,33.72,33.73,33.71,33.72,8750.0,30.5139,30.523,30.5049,30.5139,8750.0
2016-07-18 12:25:00,33.72,33.72,33.7,33.7,5849.0,30.5139,30.5139,30.4958,30.4958,5849.0
2016-07-18 12:30:00,33.7,33.7,33.66,33.67,13973.0,30.4958,30.4958,30.4596,30.4687,13973.0
2016-07-18 12:35:00,33.67,33.7,33.67,33.7,10806.0,30.4687,30.4958,30.4687,30.4958,10806.0
2016-07-18 12:40:00,33.7,33.71,33.69,33.7,15043.0,30.4958,30.5049,30.4868,30.4958,15043.0
2016-07-18 12:45:00,33.7,33.71,33.69,33.7,4028.0,30.4958,30.5049,30.4868,30.4958,4028.0
2016-07-18 12:50:00,33.69,33.71,33.67,33.71,11077.0,30.4868,30.5049,30.4687,30.5049,11077.0
2016-07-18 12:55:00,33.71,33.72,33.7,33.71,4245.0,30.5049,30.5139,30.4958,30.5049,4245.0
2016-07-18 13:00:00,33.72,33.72,33.71,33.72,9784.0,30.5139,30.5139,30.5049,30.5139,9784.0
2016-07-18 13:05:00,33.72,33.72,33.7,33.71,8973.0,30.5139,30.5139,30.4958,30.5049,8973.0
2016-07-18 13:10:00,33.71,33.71,33.69,33.71,14183.0,30.5049,30.5049,30.4868,30.5049,14183.0
2016-07-18 13:15:00,33.7,33.72,33.7,33.7,10912.0,30.4958,30.5139,30.4958,30.4958,10912.0
2016-07-18 13:20:00,33.71,33.73,33.7,33.73,5944.0,30.5049,30.523,30.4958,30.523,5944.0
2016-07-18 13:25:00,33.73,33.76,33.73,33.75,5705.0,30.523,30.5501,30.523,30.5411,5705.0
2016-07-18 13:30:00,33.76,33.77,33.74,33.76,18808.0,30.5501,30.5592,30.532,30.5501,18808.0
2016-07-18 13:35:00,33.76,33.82,33.76,33.81,15788.0,30.5501,30.6044,30.5501,30.5954,15788.0
2016-07-18 13:40:00,33.81,33.82,33.79,33.82,11716.0,30.5954,30.6044,30.5773,30.6044,11716.0
2016-07-18 13:45:00,33.82,33.84,33.81,33.84,20731.0,30.6044,30.6225,30.5954,30.6225,20731.0
2016-07-18 13:50:00,33.84,33.86,33.83,33.84,12997.0,30.6225,30.6406,30.6135,30.6225,12997.0
2016-07-18 13:55:00,33.84,33.86,33.83,33.85,7585.0,30.6225,30.6406,30.6135,30.6316,7585.0
2016-07-18 14:00:00,33.85,33.87,33.85,33.87,8600.0,30.6316,30.6497,30.6316,30.6497,8600.0
2016-07-18 14:05:00,33.87,33.87,33.85,33.87,14065.0,30.6497,30.6497,30.6316,30.6497,14065.0
2016-07-18 14:10:00,33.87,33.88,33.86,33.87,15961.0,30.6497,30.6587,30.6406,30.6497,15961.0
2016-07-18 14:15:00,33.86,33.86,33.82,33.84,13918.0,30.6406,30.6406,30.6044,30.6225,13918.0
2016-07-18 14:20:00,33.83,33.86,33.83,33.85,16024.0,30.6135,30.6406,30.6135,30.6316,16024.0
2016-07-18 14:25:00,33.86,33.89,33.86,33.87,11735.0,30.6406,30.6678,30.6406,30.6497,11735.0
2016-07-18 14:30:00,33.87,33.87,33.84,33.84,18228.0,30.6497,30.6497,30.6225,30.6225,18228.0
2016-07-18 14:35:00,33.85,33.87,33.84,33.86,16264.0,30.6316,30.6497,30.6225,30.6406,16264.0
2016-07-18 14:40:00,33.85,33.86,33.84,33.85,12030.0,30.6316,30.6406,30.6225,30.6316,12030.0
2016-07-18 14:45:00,33.86,33.88,33.85,33.88,16248.0,30.6406,30.6587,30.6316,30.6587,16248.0
2016-07-18 14:50:00,33.87,33.9,33.86,33.89,19340.0,30.6497,30.6768,30.6406,30.6678,19340.0
2016-07-18 14:55:00,33.89,33.92,33.88,33.92,12369.0,30.6678,30.6949,30.6587,30.6949,12369.0
2016-07-18 15:00:00,33.91,33.91,33.87,33.88,11226.0,30.6859,30.6859,30.6497,30.6587,11226.0
2016-07-18 15:05:00,33.88,34.02,33.87,33.95,150252.0,30.6587,30.7854,30.6497,30.7221,150252.0
2016-07-18 15:10:00,33.95,33.98,33.94,33.98,30420.0,30.7221,30.7492,30.713,30.7492,30420.0
2016-07-18 15:15:00,33.98,34.0,33.97,34.0,18724.0,30.7492,30.7673,30.7402,30.7673,18724.0
2016-07-18 15:20:00,34.0,34.01,33.95,33.95,27193.0,30.7673,30.7764,30.7221,30.7221,27193.0
2016-07-18 15:25:00,33.95,33.96,33.95,33.95,20122.0,30.7221,30.7311,30.7221,30.7221,20122.0
2016-07-18 15:30:00,33.95,33.97,33.95,33.96,27820.0,30.7221,30.7402,30.7221,30.7311,27820.0
2016-07-18 15:35:00,33.97,33.97,33.92,33.94,43828.0,30.7402,30.7402,30.6949,30.713,43828.0
2016-07-18 15:40:00,33.94,33.95,33.93,33.95,17142.0,30.713,30.7221,30.704,30.7221,17142.0
2016-07-18 15:45:00,33.94,33.98,33.94,33.98,58639.0,30.713,30.7492,30.713,30.7492,58639.0
2016-07-18 15:50:00,33.98,33.98,33.95,33.97,61470.0,30.7492,30.7492,30.7221,30.7402,61470.0
2016-07-18 15:55:00,33.97,33.97,33.94,33.95,116808.0,30.7402,30.7402,30.713,30.7221,116808.0
2016-07-19 09:30:00,33.95,34.14,33.95,34.14,72550.0,30.7221,30.894,30.7221,30.894,72550.0
2016-07-19 09:35:00,34.17,34.22,34.06,34.09,96273.0,30.9211,30.9664,30.8216,30.8487,96273.0
2016-07-19 09:40:00,34.09,34.17,34.05,34.09,60047.0,30.8487,30.9211,30.8126,30.8487,60047.0
2016-07-19 09:45:00,34.09,34.09,33.88,33.91,62752.0,30.8487,30.8487,30.6587,30.6859,62752.0
2016-07-19 09:50:00,33.9,33.92,33.83,33.91,26313.0,30.6768,30.6949,30.6135,30.6859,26313.0
2016-07-19 09:55:00,33.92,33.96,33.9,33.91,63990.0,30.6949,30.7311,30.6768,30.6859,63990.0
2016-07-19 10:00:00,33.92,33.94,33.83,33.83,41204.0,30.6949,30.713,30.6135,30.6135,41204.0
2016-07-19 10:05:00,33.84,33.86,33.79,33.85,117229.0,30.6225,30.6406,30.5773,30.6316,117229.0
2016-07-19 10:10:00,33.84,33.95,33.84,33.87,50718.0,30.6225,30.7221,30.6225,30.6497,50718.0
2016-07-19 10:15:00,33.88,33.92,33.84,33.84,24998.0,30.6587,30.6949,30.6225,30.6225,24998.0
2016-07-19 10:20:00,33.84,33.85,33.81,33.85,18469.0,30.6225,30.6316,30.5954,30.6316,18469.0
2016-07-19 10:25:00,33.84,33.9,33.84,33.87,19691.0,30.6225,30.6768,30.6225,30.6497,19691.0
2016-07-19 10:30:00,33.86,33.86,33.81,33.85,27848.0,30.6406,30.6406,30.5954,30.6316,27848.0
2016-07-19 10:35:00,33.85,33.86,33.83,33.86,13327.0,30.6316,30.6406,30.6135,30.6406,13327.0
2016-07-19 10:40:00,33.85,33.91,33.85,33.86,22976.0,30.6316,30.6859,30.6316,30.6406,22976.0
2016-07-19 10:45:00,33.86,33.91,33.85,33.9,23017.0,30.6406,30.6859,30.6316,30.6768,23017.0
2016-07-19 10:50:00,33.91,33.95,33.86,33.87,22823.0,30.6859,30.7221,30.6406,30.6497,22823.0
2016-07-19 10:55:00,33.88,33.9,33.85,33.86,14801.0,30.6587,30.6768,30.6316,30.6406,14801.0
2016-07-19 11:00:00,33.86,33.89,33.83,33.85,85657.0,30.6406,30.6678,30.6135,30.6316,85657.0
2016-07-19 11:05:00,33.86,33.89,33.85,33.86,47553.0,30.6406,30.6678,30.6316,30.6406,47553.0
2016-07-19 11:10:00,33.86,33.86,33.82,33.85,27172.0,30.6406,30.6406,30.6044,30.6316,27172.0
2016-07-19 11:15:00,33.84,33.88,33.83,33.85,25973.0,30.6225,30.6587,30.6135,30.6316,25973.0
2016-07-19 11:20:00,33.84,33.84,33.81,33.84,25494.0,30.6225,30.6225,30.5954,30.6225,25494.0
2016-07-19 11:25:00,33.84,33.85,33.8,33.83,29792.0,30.6225,30.6316,30.5863,30.6135,29792.0
2016-07-19 11:30:00,33.83,33.85,33.81,33.82,19473.0,30.6135,30.6316,30.5954,30.6044,19473.0
2016-07-19 11:35:00,33.82,33.84,33.8,33.82,19298.0,30.6044,30.6225,30.5863,30.6044,19298.0
2016-07-19 11:40:00,33.81,33.84,33.8,33.8,16776.0,30.5954,30.6225,30.5863,30.5863,16776.0
2016-07-19 11:45:00,33.79,33.8,33.76,33.8,22180.0,30.5773,30.5863,30.5501,30.5863,22180.0
2016-07-19 11:50:00,33.8,33.83,33.77,33.83,28718.0,30.5863,30.6135,30.5592,30.6135,28718.0
2016-07-19 11:55:00,33.82,33.83,33.78,33.79,23649.0,30.6044,30.6135,30.5682,30.5773,23649.0
2016-07-19 12:00:00,33.79,33.83,33.79,33.82,11044.0,30.5773,30.6135,30.5773,30.6044,11044.0
2016-07-19 12:05:00,33.83,33.84,33.82,33.84,19478.0,30.6135,30.6225,30.6044,30.6225,19478.0
2016-07-19 12:10:00,33.84,33.89,33.84,33.88,13971.0,30.6225,30.6678,30.6225,30.6587,13971.0
2016-07-19 12:15:00,33.88,33.9,33.87,33.89,12086.0,30.6587,30.6768,30.6497,30.6678,12086.0
2016-07-19 12:20:00,33.89,33.9,33.87,33.88,10942.0,30.6678,30.6768,30.6497,30.6587,10942.0
2016-07-19 12:25:00,33.89,33.93,33.87,33.88,23466.0,30.6678,30.704,30.6497,30.6587,23466.0
2016-07-19 12:30:00,33.88,33.91,33.87,33.9,14420.0,30.6587,30.6859,30.6497,30.6768,14420.0
2016-07-19 12:35:00,33.89,33.9,33.86,33.87,10539.0,30.6678,30.6768,30.6406,30.6497,10539.0
2016-07-19 12:40:00,33.86,33.89,33.86,33.88,23776.0,30.6406,30.6678,30.6406,30.6587,23776.0
2016-07-19 12:45:00,33.89,33.93,33.89,33.93,13734.0,30.6678,30.704,30.6678,30.704,13734.0
2016-07-19 12:50:00,33.93,33.93,33.89,33.9,12500.0,30.704,30.704,30.6678,30.6768,12500.0
2016-07-19 12:55:00,33.9,33.93,33.89,33.93,16778.0,30.6768,30.704,30.6678,30.704,16778.0
2016-07-19 13:00:00,33.93,33.93,33.9,33.9,14104.0,30.704,30.704,30.6768,30.6768,14104.0
2016-07-19 13:05:00,33.91,33.93,33.9,33.92,100287.0,30.6859,30.704,30.6768,30.6949,100287.0
2016-07-19 13:10:00,33.92,33.95,33.91,33.95,25950.0,30.6949,30.7221,30.6859,30.7221,25950.0
2016-07-19 13:15:00,33.94,33.96,33.92,33.94,102094.0,30.713,30.7311,30.6949,30.713,102094.0
2016-07-19 13:20:00,33.94,33.95,33.93,33.95,22423.0,30.713,30.7221,30.704,30.7221,22423.0
2016-07-19 13:25:00,33.95,33.96,33.94,33.95,48511.0,30.7221,30.7311,30.713,30.7221,48511.0
2016-07-19 13:30:00,33.95,33.98,33.94,33.97,45606.0,30.7221,30.7492,30.713,30.7402,45606.0
2016-07-19 13:35:00,33.96,33.97,33.94,33.95,33944.0,30.7311,30.7402,30.713,30.7221,33944.0
2016-07-19 13:40:00,33.96,33.98,33.95,33.98,12840.0,30.7311,30.7492,30.7221,30.7492,12840.0
2016-07-19 13:45:00,33.98,34.0,33.98,34.0,48635.0,30.7492,30.7673,30.7492,30.7673,48635.0
2016-07-19 13:50:00,33.99,34.0,33.98,34.0,22160.0,30.7583,30.7673,30.7492,30.7673,22160.0
2016-07-19 13:55:00,33.99,34.0,33.96,33.97,53240.0,30.7583,30.7673,30.7311,30.7402,53240.0
2016-07-19 14:00:00,33.96,34.0,33.96,34.0,42256.0,30.7311,30.7673,30.7311,30.7673,42256.0
2016-07-19 14:05:00,34.0,34.02,33.99,34.02,28649.0,30.7673,30.7854,30.7583,30.7854,28649.0
2016-07-19 14:10:00,34.02,34.04,34.01,34.04,33997.0,30.7854,30.8035,30.7764,30.8035,33997.0
2016-07-19 14:15:00,34.04,34.05,34.03,34.04,19026.0,30.8035,30.8126,30.7945,30.8035,19026.0
2016-07-19 14:20:00,34.05,34.05,34.03,34.05,27355.0,30.8126,30.8126,30.7945,30.8126,27355.0
2016-07-19 14:25:00,34.04,34.06,34.03,34.05,46812.0,30.8035,30.8216,30.7945,30.8126,46812.0
2016-07-19 14:30:00,34.04,34.06,34.03,34.04,40656.0,30.8035,30.8216,30.7945,30.8035,40656.0
2016-07-19 14:35:00,34.05,34.06,34.03,34.05,23767.0,30.8126,30.8216,30.7945,30.8126,23767.0
2016-07-19 14:40:00,34.05,34.1,34.05,34.1,40661.0,30.8126,30.8578,30.8126,30.8578,40661.0
2016-07-19 14:45:00,34.1,34.11,34.09,34.11,32698.0,30.8578,30.8668,30.8487,30.8668,32698.0
2016-07-19 14:50:00,34.1,34.1,34.07,34.09,60249.0,30.8578,30.8578,30.8307,30.8487,60249.0
2016-07-19 14:55:00,34.09,34.09,34.07,34.08,30929.0,30.8487,30.8487,30.8307,30.8397,30929.0
2016-07-19 15:00:00,34.07,34.08,34.03,34.05,38443.0,30.8307,30.8397,30.7945,30.8126,38443.0
2016-07-19 15:05:00,34.05,34.06,34.04,34.05,41239.0,30.8126,30.8216,30.8035,30.8126,41239.0
2016-07-19 15:10:00,34.05,34.06,34.04,34.05,41631.0,30.8126,30.8216,30.8035,30.8126,41631.0
2016-07-19 15:15:00,34.05,34.08,34.05,34.08,32717.0,30.8126,30.8397,30.8126,30.8397,32717.0
2016-07-19 15:20:00,34.08,34.09,34.06,34.06,36345.0,30.8397,30.8487,30.8216,30.8216,36345.0
2016-07-19 15:25:00,34.07,34.09,34.06,34.09,47175.0,30.8307,30.8487,30.8216,30.8487,47175.0
2016-07-19 15:30:00,34.09,34.09,34.07,34.09,45760.0,30.8487,30.8487,30.8307,30.8487,45760.0
2016-07-19 15:35:00,34.09,34.1,34.08,34.09,49140.0,30.8487,30.8578,30.8397,30.8487,49140.0
2016-07-19 15:40:00,34.08,34.1,34.08,34.09,73866.0,30.8397,30.8578,30.8397,30.8487,73866.0
2016-07-19 15:45:00,34.08,34.08,34.05,34.05,86520.0,30.8397,30.8397,30.8126,30.8126,86520.0
2016-07-19 15:50:00,34.05,34.08,34.05,34.08,109707.0,30.8126,30.8397,30.8126,30.8397,109707.0
2016-07-19 15:55:00,34.08,34.09,34.05,34.06,250195.0,30.8397,30.8487,30.8126,30.8216,250195.0
2016-07-20 09:30:00,34.1,34.1,34.0,34.01,64134.0,30.8578,30.8578,30.7673,30.7764,64134.0
2016-07-20 09:35:00,34.01,34.02,33.94,33.99,29817.0,30.7764,30.7854,30.713,30.7583,29817.0
2016-07-20 09:40:00,33.99,34.07,33.95,33.95,19521.0,30.7583,30.8307,30.7221,30.7221,19521.0
2016-07-20 09:45:00,33.96,33.99,33.94,33.97,31083.0,30.7311,30.7583,30.713,30.7402,31083.0
2016-07-20 09:50:00,33.98,34.06,33.98,34.06,20008.0,30.7492,30.8216,30.7492,30.8216,20008.0
2016-07-20 09:55:00,34.06,34.07,33.98,34.0,33342.0,30.8216,30.8307,30.7492,30.7673,33342.0
2016-07-20 10:00:00,34.0,34.13,33.98,34.12,49066.0,30.7673,30.8849,30.7492,30.8759,49066.0
2016-07-20 10:05:00,34.11,34.17,34.06,34.15,42317.0,30.8668,30.9211,30.8216,30.903,42317.0
2016-07-20 10:10:00,34.16,34.2,34.11,34.12,31715.0,30.9121,30.9483,30.8668,30.8759,31715.0
2016-07-20 10:15:00,34.1,34.18,34.09,34.17,67194.0,30.8578,30.9302,30.8487,30.9211,67194.0
2016-07-20 10:20:00,34.17,34.18,34.1,34.13,32344.0,30.9211,30.9302,30.8578,30.8849,32344.0
2016-07-20 10:25:00,34.13,34.14,34.1,34.13,40879.0,30.8849,30.894,30.8578,30.8849,40879.0
2016-07-20 10:30:00,34.13,34.18,34.1,34.14,72839.0,30.8849,30.9302,30.8578,30.894,72839.0
2016-07-20 10:35:00,34.14,34.29,34.14,34.28,66425.0,30.894,31.0297,30.894,31.0207,66425.0
2016-07-20 10:40:00,34.28,34.3,34.24,34.25,167077.0,31.0207,31.0388,30.9845,30.9935,167077.0
2016-07-20 10:45:00,34.25,34.32,34.24,34.26,66112.0,30.9935,31.0569,30.9845,31.0026,66112.0
2016-07-20 10:50:00,34.26,34.32,34.25,34.3,67370.0,31.0026,31.0569,30.9935,31.0388,67370.0
2016-07-20 10:55:00,34.31,34.33,34.29,34.3,35482.0,31.0478,31.0659,31.0297,31.0388,35482.0
2016-07-20 11:00:00,34.31,34.32,34.29,34.31,41807.0,31.0478,31.0569,31.0297,31.0478,41807.0
2016-07-20 11:05:00,34.31,34.33,34.28,34.3,69651.0,31.0478,31.0659,31.0207,31.0388,69651.0
2016-07-20 11:10:00,34.3,34.35,34.29,34.35,40124.0,31.0388,31.084,31.0297,31.084,40124.0
2016-07-20 11:15:00,34.35,34.37,34.32,34.35,60896.0,31.084,31.1021,31.0569,31.084,60896.0
2016-07-20 11:20:00,34.35,34.4,34.32,34.33,39300.0,31.084,31.1293,31.0569,31.0659,39300.0
2016-07-20 11:25:00,34.33,34.45,34.32,34.44,129121.0,31.0659,31.1745,31.0569,31.1655,129121.0
2016-07-20 11:30:00,34.44,34.44,34.35,34.38,53815.0,31.1655,31.1655,31.084,31.1112,53815.0
2016-07-20 11:35:00,34.38,34.38,34.34,34.34,39925.0,31.1112,31.1112,31.075,31.075,39925.0
2016-07-20 11:40:00,34.34,34.36,34.31,34.32,53299.0,31.075,31.0931,31.0478,31.0569,53299.0
2016-07-20 11:45:00,34.32,34.39,34.31,34.39,25608.0,31.0569,31.1202,31.0478,31.1202,25608.0
2016-07-20 11:50:00,34.38,34.39,34.29,34.3,29016.0,31.1112,31.1202,31.0297,31.0388,29016.0
2016-07-20 11:55:00,34.29,34.31,34.28,34.3,67319.0,31.0297,31.0478,31.0207,31.0388,67319.0
2016-07-20 12:00:00,34.3,34.31,34.26,34.27,36640.0,31.0388,31.0478,31.0026,31.0116,36640.0
2016-07-20 12:05:00,34.26,34.27,34.22,34.24,45801.0,31.0026,31.0116,30.9664,30.9845,45801.0
2016-07-20 12:10:00,34.25,34.26,34.23,34.25,38490.0,30.9935,31.0026,30.9754,30.9935,38490.0
2016-07-20 12:15:00,34.26,34.32,34.26,34.3,31576.0,31.0026,31.0569,31.0026,31.0388,31576.0
2016-07-20 12:20:00,34.3,34.32,34.27,34.31,22431.0,31.0388,31.0569,31.0116,31.0478,22431.0
2016-07-20 12:25:00,34.32,34.34,34.31,34.32,14111.0,31.0569,31.075,31.0478,31.0569,14111.0
2016-07-20 12:30:00,34.31,34.31,34.25,34.25,38567.0,31.0478,31.0478,30.9935,30.9935,38567.0
2016-07-20 12:35:00,34.25,34.27,34.21,34.24,44090.0,30.9935,31.0116,30.9573,30.9845,44090.0
2016-07-20 12:40:00,34.24,34.31,34.24,34.31,27263.0,30.9845,31.0478,30.9845,31.0478,27263.0
2016-07-20 12:45:00,34.3,34.31,34.25,34.27,23458.0,31.0388,31.0478,30.9935,31.0116,23458.0
2016-07-20 12:50:00,34.27,34.28,34.25,34.26,15225.0,31.0116,31.0207,30.9935,31.0026,15225.0
2016-07-20 12:55:00,34.25,34.32,34.25,34.32,82178.0,30.9935,31.0569,30.9935,31.0569,82178.0
2016-07-20 13:00:00,34.32,34.33,34.26,34.27,47885.0,31.0569,31.0659,31.0026,31.0116,47885.0
2016-07-20 13:05:00,34.27,34.33,34.26,34.29,32507.0,31.0116,31.0659,31.0026,31.0297,32507.0
2016-07-20 13:10:00,34.29,34.34,34.29,34.34,22175.0,31.0297,31.075,31.0297,31.075,22175.0
2016-07-20 13:15:00,34.34,34.4,34.33,34.39,28414.0,31.075,31.1293,31.0659,31.1202,28414.0
2016-07-20 13:20:00,34.39,34.45,34.38,34.45,55175.0,31.1202,31.1745,31.1112,31.1745,55175.0
2016-07-20 13:25:00,34.45,34.46,34.39,34.39,62653.0,31.1745,31.1836,31.1202,31.1202,62653.0
2016-07-20 13:30:00,34.4,34.4,34.35,34.37,40025.0,31.1293,31.1293,31.084,31.1021,40025.0
2016-07-20 13:35:00,34.37,34.37,34.29,34.29,60349.0,31.1021,31.1021,31.0297,31.0297,60349.0
2016-07-20 13:40:00,34.3,34.34,34.29,34.32,51800.0,31.0388,31.075,31.0297,31.0569,51800.0
2016-07-20 13:45:00,34.32,34.38,34.31,34.38,34098.0,31.0569,31.1112,31.0478,31.1112,34098.0
2016-07-20 13:50:00,34.38,34.38,34.32,34.35,76506.0,31.1112,31.1112,31.0569,31.084,76506.0
2016-07-20 13:55:00,34.35,34.36,34.32,34.34,45405.0,31.084,31.0931,31.0569,31.075,45405.0
2016-07-20 14:00:00,34.33,34.34,34.32,34.34,33610.0,31.0659,31.075,31.0569,31.075,33610.0
2016-07-20 14:05:00,34.34,34.38,34.33,34.38,37530.0,31.075,31.1112,31.0659,31.1112,37530.0
2016-07-20 14:10:00,34.38,34.4,34.37,34.4,22694.0,31.1112,31.1293,31.1021,31.1293,22694.0
2016-07-20 14:15:00,34.4,34.4,34.39,34.4,20133.0,31.1293,31.1293,31.1202,31.1293,20133.0
2016-07-20 14:20:00,34.4,34.46,34.39,34.44,87749.0,31.1293,31.1836,31.1202,31.1655,87749.0
2016-07-20 14:25:00,34.44,34.45,34.41,34.45,59827.0,31.1655,31.1745,31.1383,31.1745,59827.0
2016-07-20 14:30:00,34.44,34.45,34.39,34.4,87521.0,31.1655,31.1745,31.1202,31.1293,87521.0
2016-07-20 14:35:00,34.4,34.41,34.4,34.41,26604.0,31.1293,31.1383,31.1293,31.1383,26604.0
2016-07-20 14:40:00,34.41,34.44,34.36,34.42,108857.0,31.1383,31.1655,31.0931,31.1474,108857.0
2016-07-20 14:45:00,34.41,34.42,34.39,34.41,55929.0,31.1383,31.1474,31.1202,31.1383,55929.0
2016-07-20 14:50:00,34.41,34.43,34.37,34.38,64582.0,31.1383,31.1564,31.1021,31.1112,64582.0
2016-07-20 14:55:00,34.38,34.39,34.37,34.38,47275.0,31.1112,31.1202,31.1021,31.1112,47275.0
2016-07-20 15:00:00,34.38,34.38,34.35,34.35,42620.0,31.1112,31.1112,31.084,31.084,42620.0
2016-07-20 15:05:00,34.35,34.37,34.32,34.33,67097.0,31.084,31.1021,31.0569,31.0659,67097.0
2016-07-20 15:10:00,34.33,34.35,34.32,34.34,44775.0,31.0659,31.084,31.0569,31.075,44775.0
2016-07-20 15:15:00,34.33,34.37,34.3,34.37,44605.0,31.0659,31.1021,31.0388,31.1021,44605.0
2016-07-20 15:20:00,34.37,34.39,34.31,34.34,72548.0,31.1021,31.1202,31.0478,31.075,72548.0
2016-07-20 15:25:00,34.34,34.41,34.33,34.41,82765.0,31.075,31.1383,31.0659,31.1383,82765.0
2016-07-20 15:30:00,34.41,34.44,34.4,34.41,104810.0,31.1383,31.1655,31.1293,31.1383,104810.0
2016-07-20 15:35:00,34.41,34.43,34.41,34.43,281600.0,31.1383,31.1564,31.1383,31.1564,281600.0
2016-07-20 15:40:00,34.43,34.44,34.42,34.44,133000.0,31.1564,31.1655,31.1474,31.1655,133000.0
2016-07-20 15:45:00,34.43,34.43,34.4,34.43,133159.0,31.1564,31.1564,31.1293,31.1564,133159.0
2016-07-20 15:50:00,34.43,34.45,34.41,34.42,201017.0,31.1564,31.1745,31.1383,31.1474,201017.0
2016-07-20 15:55:00,34.41,34.46,34.41,34.43,365728.0,31.1383,31.1836,31.1383,31.1564,365728.0
2016-07-21 09:30:00,34.24,34.24,33.85,34.1,288346.0,30.9845,30.9845,30.6316,30.8578,288346.0
2016-07-21 09:35:00,34.09,34.35,34.07,34.3,159617.0,30.8487,31.084,30.8307,31.0388,159617.0
2016-07-21 09:40:00,34.32,34.48,34.31,34.48,187577.0,31.0569,31.2017,31.0478,31.2017,187577.0
2016-07-21 09:45:00,34.47,34.56,34.31,34.32,307440.0,31.1926,31.2741,31.0478,31.0569,307440.0
2016-07-21 09:50:00,34.32,34.41,34.16,34.18,109983.0,31.0569,31.1383,30.9121,30.9302,109983.0
2016-07-21 09:55:00,34.18,34.18,34.07,34.08,110742.0,30.9302,30.9302,30.8307,30.8397,110742.0
2016-07-21 10:00:00,34.09,34.21,34.07,34.21,64105.0,30.8487,30.9573,30.8307,30.9573,64105.0
2016-07-21 10:05:00,34.2,34.27,34.13,34.15,56079.0,30.9483,31.0116,30.8849,30.903,56079.0
2016-07-21 10:10:00,34.15,34.34,34.11,34.31,84402.0,30.903,31.075,30.8668,31.0478,84402.0
2016-07-21 10:15:00,34.31,34.45,34.28,34.4,234278.0,31.0478,31.1745,31.0207,31.1293,234278.0
2016-07-21 10:20:00,34.4,34.43,34.3,34.36,165050.0,31.1293,31.1564,31.0388,31.0931,165050.0
2016-07-21 10:25:00,34.36,34.42,34.32,34.41,40671.0,31.0931,31.1474,31.0569,31.1383,40671.0
2016-07-21 10:30:00,34.41,34.5,34.4,34.48,53352.0,31.1383,31.2198,31.1293,31.2017,53352.0
2016-07-21 10:35:00,34.49,34.51,34.33,34.33,73595.0,31.2107,31.2288,31.0659,31.0659,73595.0
2016-07-21 10:40:00,34.34,34.36,34.12,34.19,128595.0,31.075,31.0931,30.8759,30.9392,128595.0
2016-07-21 10:45:00,34.19,34.23,34.11,34.12,71315.0,30.9392,30.9754,30.8668,30.8759,71315.0
2016-07-21 10:50:00,34.11,34.17,34.11,34.16,30138.0,30.8668,30.9211,30.8668,30.9121,30138.0
2016-07-21 10:55:00,34.16,34.2,34.15,34.19,39628.0,30.9121,30.9483,30.903,30.9392,39628.0
2016-07-21 11:00:00,34.19,34.2,34.12,34.14,39794.0,30.9392,30.9483,30.8759,30.894,39794.0
2016-07-21 11:05:00,34.15,34.24,34.14,34.24,30490.0,30.903,30.9845,30.894,30.9845,30490.0
2016-07-21 11:10:00,34.24,34.28,34.23,34.28,51694.0,30.9845,31.0207,30.9754,31.0207,51694.0
2016-07-21 11:15:00,34.27,34.27,34.21,34.25,39173.0,31.0116,31.0116,30.9573,30.9935,39173.0
2016-07-21 11:20:00,34.26,34.26,34.21,34.23,33399.0,31.0026,31.0026,30.9573,30.9754,33399.0
2016-07-21 11:25:00,34.23,34.26,34.19,34.25,45546.0,30.9754,31.0026,30.9392,30.9935,45546.0
2016-07-21 11:30:00,34.25,34.35,34.24,34.31,145134.0,30.9935,31.084,30.9845,31.0478,145134.0
2016-07-21 11:35:00,34.31,34.41,34.28,34.4,34915.0,31.0478,31.1383,31.0207,31.1293,34915.0
2016-07-21 11:40:00,34.39,34.43,34.34,34.38,54280.0,31.1202,31.1564,31.075,31.1112,54280.0
2016-07-21 11:45:00,34.39,34.45,34.37,34.43,68679.0,31.1202,31.1745,31.1021,31.1564,68679.0
2016-07-21 11:50:00,34.43,34.44,34.36,34.36,73310.0,31.1564,31.1655,31.0931,31.0931,73310.0
2016-07-21 11:55:00,34.36,34.37,34.32,34.34,62126.0,31.0931,31.1021,31.0569,31.075,62126.0
2016-07-21 12:00:00,34.34,34.39,34.31,34.37,36627.0,31.075,31.1202,31.0478,31.1021,36627.0
2016-07-21 12:05:00,34.38,34.42,34.35,34.41,23161.0,31.1112,31.1474,31.084,31.1383,23161.0
2016-07-21 12:10:00,34.41,34.44,34.38,34.43,17837.0,31.1383,31.1655,31.1112,31.1564,17837.0
2016-07-21 12:15:00,34.44,34.45,34.41,34.44,30602.0,31.1655,31.1745,31.1383,31.1655,30602.0
2016-07-21 12:20:00,34.44,34.44,34.4,34.42,24263.0,31.1655,31.1655,31.1293,31.1474,24263.0
2016-07-21 12:25:00,34.41,34.42,34.37,34.38,21924.0,31.1383,31.1474,31.1021,31.1112,21924.0
2016-07-21 12:30:00,34.37,34.4,34.37,34.4,52290.0,31.1021,31.1293,31.1021,31.1293,52290.0
2016-07-21 12:35:00,34.41,34.46,34.39,34.45,58623.0,31.1383,31.1836,31.1202,31.1745,58623.0
2016-07-21 12:40:00,34.46,34.47,34.44,34.45,33601.0,31.1836,31.1926,31.1655,31.1745,33601.0
2016-07-21 12:45:00,34.45,34.47,34.42,34.43,47820.0,31.1745,31.1926,31.1474,31.1564,47820.0
2016-07-21 12:50:00,34.42,34.43,34.4,34.41,22737.0,31.1474,31.1564,31.1293,31.1383,22737.0
2016-07-21 12:55:00,34.42,34.43,34.35,34.35,81554.0,31.1474,31.1564,31.084,31.084,81554.0
2016-07-21 13:00:00,34.35,34.39,34.35,34.36,61777.0,31.084,31.1202,31.084,31.0931,61777.0
2016-07-21 13:05:00,34.36,34.41,34.35,34.4,40568.0,31.0931,31.1383,31.084,31.1293,40568.0
2016-07-21 13:10:00,34.41,34.43,34.38,34.43,85695.0,31.1383,31.1564,31.1112,31.1564,85695.0
2016-07-21 13:15:00,34.43,34.5,34.41,34.5,102533.0,31.1564,31.2198,31.1383,31.2198,102533.0
2016-07-21 13:20:00,34.5,34.54,34.46,34.52,103313.0,31.2198,31.256,31.1836,31.2379,103313.0
2016-07-21 13:25:00,34.52,34.54,34.5,34.5,68395.0,31.2379,31.256,31.2198,31.2198,68395.0
2016-07-21 13:30:00,34.49,34.52,34.49,34.52,39197.0,31.2107,31.2379,31.2107,31.2379,39197.0
2016-07-21 13:35:00,34.52,34.54,34.51,34.52,49701.0,31.2379,31.256,31.2288,31.2379,49701.0
2016-07-21 13:40:00,34.52,34.54,34.47,34.48,66478.0,31.2379,31.256,31.1926,31.2017,66478.0
2016-07-21 13:45:00,34.48,34.48,34.39,34.41,96009.0,31.2017,31.2017,31.1202,31.1383,96009.0
2016-07-21 13:50:00,34.41,34.41,34.27,34.3,79412.0,31.1383,31.1383,31.0116,31.0388,79412.0
2016-07-21 13:55:00,34.29,34.3,34.25,34.27,56527.0,31.0297,31.0388,30.9935,31.0116,56527.0
2016-07-21 14:00:00,34.27,34.29,34.22,34.25,74135.0,31.0116,31.0297,30.9664,30.9935,74135.0
2016-07-21 14:05:00,34.25,34.31,34.24,34.27,43193.0,30.9935,31.0478,30.9845,31.0116,43193.0
2016-07-21 14:10:00,34.27,34.28,34.13,34.13,129867.0,31.0116,31.0207,30.8849,30.8849,129867.0
2016-07-21 14:15:00,34.14,34.19,34.1,34.13,64740.0,30.894,30.9392,30.8578,30.8849,64740.0
2016-07-21 14:20:00,34.13,34.17,34.12,34.16,46479.0,30.8849,30.9211,30.8759,30.9121,46479.0
2016-07-21 14:25:00,34.16,34.19,34.11,34.12,56757.0,30.9121,30.9392,30.8668,30.8759,56757.0
2016-07-21 14:30:00,34.12,34.15,34.1,34.12,45107.0,30.8759,30.903,30.8578,30.8759,45107.0
2016-07-21 14:35:00,34.13,34.15,34.1,34.1,73677.0,30.8849,30.903,30.8578,30.8578,73677.0
2016-07-21 14:40:00,34.09,34.11,34.09,34.11,46239.0,30.8487,30.8668,30.8487,30.8668,46239.0
2016-07-21 14:45:00,34.11,34.12,34.1,34.12,49523.0,30.8668,30.8759,30.8578,30.8759,49523.0
2016-07-21 14:50:00,34.12,34.12,34.11,34.12,23371.0,30.8759,30.8759,30.8668,30.8759,23371.0
2016-07-21 14:55:00,34.12,34.12,34.08,34.09,62386.0,30.8759,30.8759,30.8397,30.8487,62386.0
2016-07-21 15:00:00,34.1,34.18,34.09,34.13,124356.0,30.8578,30.9302,30.8487,30.8849,124356.0
2016-07-21 15:05:00,34.13,34.18,34.12,34.14,80390.0,30.8849,30.9302,30.8759,30.894,80390.0
2016-07-21 15:10:00,34.14,34.17,34.11,34.16,118310.0,30.894,30.9211,30.8668,30.9121,118310.0
2016-07-21 15:15:00,34.16,34.19,34.14,34.18,80450.0,30.9121,30.9392,30.894,30.9302,80450.0
2016-07-21 15:20:00,34.18,34.19,34.13,34.17,107321.0,30.9302,30.9392,30.8849,30.9211,107321.0
2016-07-21 15:25:00,34.16,34.19,34.11,34.16,163225.0,30.9121,30.9392,30.8668,30.9121,163225.0
2016-07-21 15:30:00,34.17,34.19,34.15,34.18,128467.0,30.9211,30.9392,30.903,30.9302,128467.0
2016-07-21 15:35:00,34.19,34.2,34.16,34.2,65148.0,30.9392,30.9483,30.9121,30.9483,65148.0
2016-07-21 15:40:00,34.2,34.25,34.19,34.23,148921.0,30.9483,30.9935,30.9392,30.9754,148921.0
2016-07-21 15:45:00,34.22,34.3,34.22,34.27,111750.0,30.9664,31.0388,30.9664,31.0116,111750.0
2016-07-21 15:50:00,34.27,34.31,34.26,34.29,158444.0,31.0116,31.0478,31.0026,31.0297,158444.0
2016-07-21 15:55:00,34.3,34.33,34.28,34.28,295002.0,31.0388,31.0659,31.0207,31.0207,295002.0
2016-07-22 09:30:00,34.04,34.46,33.93,33.95,365631.0,30.8035,31.1836,30.704,30.7221,365631.0
2016-07-22 09:35:00,33.96,34.03,33.86,33.97,91031.0,30.7311,30.7945,30.6406,30.7402,91031.0
2016-07-22 09:40:00,33.97,34.03,33.92,33.94,102097.0,30.7402,30.7945,30.6949,30.713,102097.0
2016-07-22 09:45:00,33.94,33.99,33.68,33.69,115223.0,30.713,30.7583,30.4777,30.4868,115223.0
2016-07-22 09:50:00,33.69,33.69,33.53,33.6,164768.0,30.4868,30.4868,30.342,30.4053,164768.0
2016-07-22 09:55:00,33.6,33.67,33.5,33.59,172573.0,30.4053,30.4687,30.3148,30.3963,172573.0
2016-07-22 10:00:00,33.59,33.75,33.59,33.66,114018.0,30.3963,30.5411,30.3963,30.4596,114018.0
2016-07-22 10:05:00,33.65,33.67,33.55,33.56,96362.0,30.4506,30.4687,30.3601,30.3691,96362.0
2016-07-22 10:10:00,33.56,33.6,33.51,33.52,54926.0,30.3691,30.4053,30.3239,30.3329,54926.0
2016-07-22 10:15:00,33.51,33.55,33.46,33.48,177406.0,30.3239,30.3601,30.2786,30.2967,177406.0
2016-07-22 10:20:00,33.48,33.53,33.46,33.5,118408.0,30.2967,30.342,30.2786,30.3148,118408.0
2016-07-22 10:25:00,33.5,33.6,33.5,33.6,61492.0,30.3148,30.4053,30.3148,30.4053,61492.0
2016-07-22 10:30:00,33.6,33.83,33.6,33.82,91434.0,30.4053,30.6135,30.4053,30.6044,91434.0
2016-07-22 10:35:00,33.81,33.89,33.81,33.89,87888.0,30.5954,30.6678,30.5954,30.6678,87888.0
2016-07-22 10:40:00,33.89,33.92,33.82,33.88,143216.0,30.6678,30.6949,30.6044,30.6587,143216.0
2016-07-22 10:45:00,33.88,33.97,33.87,33.95,65252.0,30.6587,30.7402,30.6497,30.7221,65252.0
2016-07-22 10:50:00,33.95,33.97,33.92,33.96,66135.0,30.7221,30.7402,30.6949,30.7311,66135.0
2016-07-22 10:55:00,33.96,34.02,33.95,34.01,51250.0,30.7311,30.7854,30.7221,30.7764,51250.0
2016-07-22 11:00:00,34.01,34.02,33.96,33.98,97649.0,30.7764,30.7854,30.7311,30.7492,97649.0
2016-07-22 11:05:00,33.98,33.99,33.97,33.98,35200.0,30.7492,30.7583,30.7402,30.7492,35200.0
2016-07-22 11:10:00,33.98,34.0,33.96,34.0,29566.0,30.7492,30.7673,30.7311,30.7673,29566.0
2016-07-22 11:15:00,34.0,34.0,33.92,33.92,56089.0,30.7673,30.7673,30.6949,30.6949,56089.0
2016-07-22 11:20:00,33.92,33.98,33.9,33.92,53036.0,30.6949,30.7492,30.6768,30.6949,53036.0
2016-07-22 11:25:00,33.92,33.96,33.91,33.94,26689.0,30.6949,30.7311,30.6859,30.713,26689.0
2016-07-22 11:30:00,33.94,33.98,33.92,33.93,72846.0,30.713,30.7492,30.6949,30.704,72846.0
2016-07-22 11:35:00,33.93,33.93,33.91,33.93,28627.0,30.704,30.704,30.6859,30.704,28627.0
2016-07-22 11:40:00,33.92,33.98,33.92,33.97,111274.0,30.6949,30.7492,30.6949,30.7402,111274.0
2016-07-22 11:45:00,33.98,34.02,33.97,34.0,58896.0,30.7492,30.7854,30.7402,30.7673,58896.0
2016-07-22 11:50:00,34.0,34.05,33.98,34.05,52473.0,30.7673,30.8126,30.7492,30.8126,52473.0
2016-07-22 11:55:00,34.05,34.05,34.0,34.01,45629.0,30.8126,30.8126,30.7673,30.7764,45629.0
2016-07-22 12:00:00,34.0,34.03,34.0,34.02,29652.0,30.7673,30.7945,30.7673,30.7854,29652.0
2016-07-22 12:05:00,34.02,34.03,33.97,34.02,36890.0,30.7854,30.7945,30.7402,30.7854,36890.0
2016-07-22 12:10:00,34.02,34.03,33.99,34.02,54243.0,30.7854,30.7945,30.7583,30.7854,54243.0
2016-07-22 12:15:00,34.02,34.02,33.99,34.01,69916.0,30.7854,30.7854,30.7583,30.7764,69916.0
2016-07-22 12:20:00,34.01,34.03,34.0,34.01,33708.0,30.7764,30.7945,30.7673,30.7764,33708.0
2016-07-22 12:25:00,34.01,34.04,34.0,34.02,35177.0,30.7764,30.8035,30.7673,30.7854,35177.0
2016-07-22 12:30:00,34.02,34.03,34.02,34.03,14816.0,30.7854,30.7945,30.7854,30.7945,14816.0
2016-07-22 12:35:00,34.03,34.05,34.01,34.02,44526.0,30.7945,30.8126,30.7764,30.7854,44526.0
2016-07-22 12:40:00,34.02,34.06,34.01,34.05,19262.0,30.7854,30.8216,30.7764,30.8126,19262.0
2016-07-22 12:45:00,34.05,34.05,33.97,33.98,34138.0,30.8126,30.8126,30.7402,30.7492,34138.0
2016-07-22 12:50:00,33.98,34.03,33.97,34.01,50834.0,30.7492,30.7945,30.7402,30.7764,50834.0
2016-07-22 12:55:00,34.0,34.01,33.93,33.94,66987.0,30.7673,30.7764,30.704,30.713,66987.0
2016-07-22 13:00:00,33.94,33.94,33.88,33.89,85931.0,30.713,30.713,30.6587,30.6678,85931.0
2016-07-22 13:05:00,33.89,33.91,33.88,33.91,51467.0,30.6678,30.6859,30.6587,30.6859,51467.0
2016-07-22 13:10:00,33.91,33.91,33.86,33.86,18702.0,30.6859,30.6859,30.6406,30.6406,18702.0
2016-07-22 13:15:00,33.86,33.9,33.84,33.85,64703.0,30.6406,30.6768,30.6225,30.6316,64703.0
2016-07-22 13:20:00,33.84,33.87,33.84,33.87,32722.0,30.6225,30.6497,30.6225,30.6497,32722.0
2016-07-22 13:25:00,33.87,33.93,33.86,33.93,30392.0,30.6497,30.704,30.6406,30.704,30392.0
2016-07-22 13:30:00,33.93,34.0,33.92,33.99,49823.0,30.704,30.7673,30.6949,30.7583,49823.0
2016-07-22 13:35:00,33.98,34.0,33.98,33.99,38599.0,30.7492,30.7673,30.7492,30.7583,38599.0
2016-07-22 13:40:00,34.0,34.0,33.94,33.95,50081.0,30.7673,30.7673,30.713,30.7221,50081.0
2016-07-22 13:45:00,33.95,34.04,33.95,34.02,61298.0,30.7221,30.8035,30.7221,30.7854,61298.0
2016-07-22 13:50:00,34.01,34.02,33.95,33.98,78372.0,30.7764,30.7854,30.7221,30.7492,78372.0
2016-07-22 13:55:00,33.98,33.99,33.95,33.96,21080.0,30.7492,30.7583,30.7221,30.7311,21080.0
2016-07-22 14:00:00,33.95,33.96,33.93,33.94,27004.0,30.7221,30.7311,30.704,30.713,27004.0
2016-07-22 14:05:00,33.94,33.97,33.94,33.95,34385.0,30.713,30.7402,30.713,30.7221,34385.0
2016-07-22 14:10:00,33.96,33.98,33.91,33.93,49293.0,30.7311,30.7492,30.6859,30.704,49293.0
2016-07-22 14:15:00,33.93,33.96,33.9,33.96,30411.0,30.704,30.7311,30.6768,30.7311,30411.0
2016-07-22 14:20:00,33.96,33.97,33.91,33.94,49617.0,30.7311,30.7402,30.6859,30.713,49617.0
2016-07-22 14:25:00,33.94,33.94,33.91,33.91,12006.0,30.713,30.713,30.6859,30.6859,12006.0
2016-07-22 14:30:00,33.91,33.99,33.91,33.98,40529.0,30.6859,30.7583,30.6859,30.7492,40529.0
2016-07-22 14:35:00,33.99,33.99,33.95,33.95,35754.0,30.7583,30.7583,30.7221,30.7221,35754.0
2016-07-22 14:40:00,33.95,33.97,33.94,33.95,25507.0,30.7221,30.7402,30.713,30.7221,25507.0
2016-07-22 14:45:00,33.94,33.96,33.93,33.95,47901.0,30.713,30.7311,30.704,30.7221,47901.0
2016-07-22 14:50:00,33.94,33.95,33.88,33.88,61837.0,30.713,30.7221,30.6587,30.6587,61837.0
2016-07-22 14:55:00,33.89,33.91,33.87,33.88,58154.0,30.6678,30.6859,30.6497,30.6587,58154.0
2016-07-22 15:00:00,33.88,33.9,33.83,33.87,139113.0,30.6587,30.6768,30.6135,30.6497,139113.0
2016-07-22 15:05:00,33.87,33.9,33.83,33.83,108017.0,30.6497,30.6768,30.6135,30.6135,108017.0
2016-07-22 15:10:00,33.83,33.88,33.83,33.87,57560.0,30.6135,30.6587,30.6135,30.6497,57560.0
2016-07-22 15:15:00,33.87,33.89,33.85,33.89,49975.0,30.6497,30.6678,30.6316,30.6678,49975.0
2016-07-22 15:20:00,33.89,33.94,33.88,33.94,40335.0,30.6678,30.713,30.6587,30.713,40335.0
2016-07-22 15:25:00,33.94,33.98,33.93,33.95,61526.0,30.713,30.7492,30.704,30.7221,61526.0
2016-07-22 15:30:00,33.95,33.97,33.93,33.95,104918.0,30.7221,30.7402,30.704,30.7221,104918.0
2016-07-22 15:35:00,33.94,33.98,33.94,33.98,82569.0,30.713,30.7492,30.713,30.7492,82569.0
2016-07-22 15:40:00,33.97,33.99,33.95,33.99,122801.0,30.7402,30.7583,30.7221,30.7583,122801.0
2016-07-22 15:45:00,33.99,34.0,33.97,33.98,106500.0,30.7583,30.7673,30.7402,30.7492,106500.0
2016-07-22 15:50:00,33.97,33.99,33.94,33.94,228406.0,30.7402,30.7583,30.713,30.713,228406.0
2016-07-22 15:55:00,33.94,33.98,33.94,33.97,383647.0,30.713,30.7492,30.713,30.7402,383647.0
2016-07-25 09:30:00,33.93,33.98,33.84,33.89,91190.0,30.704,30.7492,30.6225,30.6678,91190.0
2016-07-25 09:35:00,33.89,33.99,33.88,33.99,33255.0,30.6678,30.7583,30.6587,30.7583,33255.0
2016-07-25 09:40:00,33.98,34.17,33.98,34.14,37108.0,30.7492,30.9211,30.7492,30.894,37108.0
2016-07-25 09:45:00,34.13,34.17,34.06,34.08,49235.0,30.8849,30.9211,30.8216,30.8397,49235.0
2016-07-25 09:50:00,34.08,34.1,34.01,34.07,21930.0,30.8397,30.8578,30.7764,30.8307,21930.0
2016-07-25 09:55:00,34.07,34.13,34.02,34.04,20496.0,30.8307,30.8849,30.7854,30.8035,20496.0
2016-07-25 10:00:00,34.03,34.1,34.01,34.07,32850.0,30.7945,30.8578,30.7764,30.8307,32850.0
2016-07-25 10:05:00,34.07,34.07,33.94,33.98,24655.0,30.8307,30.8307,30.713,30.7492,24655.0
2016-07-25 10:10:00,33.98,34.0,33.91,33.93,36048.0,30.7492,30.7673,30.6859,30.704,36048.0
2016-07-25 10:15:00,33.94,33.95,33.84,33.88,42870.0,30.713,30.7221,30.6225,30.6587,42870.0
2016-07-25 10:20:00,33.89,33.94,33.88,33.91,20670.0,30.6678,30.713,30.6587,30.6859,20670.0
2016-07-25 10:25:00,33.92,33.93,33.88,33.88,28432.0,30.6949,30.704,30.6587,30.6587,28432.0
2016-07-25 10:30:00,33.88,33.92,33.88,33.89,50275.0,30.6587,30.6949,30.6587,30.6678,50275.0
2016-07-25 10:35:00,33.89,33.91,33.88,33.9,19060.0,30.6678,30.6859,30.6587,30.6768,19060.0
2016-07-25 10:40:00,33.89,33.9,33.88,33.88,21473.0,30.6678,30.6768,30.6587,30.6587,21473.0
2016-07-25 10:45:00,33.88,33.92,33.88,33.9,25009.0,30.6587,30.6949,30.6587,30.6768,25009.0
2016-07-25 10:50:00,33.9,33.94,33.88,33.92,42593.0,30.6768,30.713,30.6587,30.6949,42593.0
2016-07-25 10:55:00,33.92,33.92,33.88,33.91,22279.0,30.6949,30.6949,30.6587,30.6859,22279.0
2016-07-25 11:00:00,33.9,33.9,33.87,33.89,17539.0,30.6768,30.6768,30.6497,30.6678,17539.0
2016-07-25 11:05:00,33.88,33.88,33.82,33.84,14694.0,30.6587,30.6587,30.6044,30.6225,14694.0
2016-07-25 11:10:00,33.84,33.85,33.82,33.85,17174.0,30.6225,30.6316,30.6044,30.6316,17174.0
2016-07-25 11:15:00,33.86,33.87,33.81,33.83,18761.0,30.6406,30.6497,30.5954,30.6135,18761.0
2016-07-25 11:20:00,33.83,33.87,33.82,33.85,19688.0,30.6135,30.6497,30.6044,30.6316,19688.0
2016-07-25 11:25:00,33.85,33.86,33.81,33.82,16364.0,30.6316,30.6406,30.5954,30.6044,16364.0
2016-07-25 11:30:00,33.81,33.86,33.79,33.86,22931.0,30.5954,30.6406,30.5773,30.6406,22931.0
2016-07-25 11:35:00,33.85,33.89,33.85,33.85,62942.0,30.6316,30.6678,30.6316,30.6316,62942.0
2016-07-25 11:40:00,33.85,33.86,33.82,33.83,34579.0,30.6316,30.6406,30.6044,30.6135,34579.0
2016-07-25 11:45:00,33.83,33.85,33.79,33.81,22987.0,30.6135,30.6316,30.5773,30.5954,22987.0
2016-07-25 11:50:00,33.8,33.86,33.79,33.84,21306.0,30.5863,30.6406,30.5773,30.6225,21306.0
2016-07-25 11:55:00,33.84,33.85,33.8,33.82,15070.0,30.6225,30.6316,30.5863,30.6044,15070.0
2016-07-25 12:00:00,33.82,33.83,33.8,33.81,15335.0,30.6044,30.6135,30.5863,30.5954,15335.0
2016-07-25 12:05:00,33.8,33.81,33.78,33.79,34136.0,30.5863,30.5954,30.5682,30.5773,34136.0
2016-07-25 12:10:00,33.78,33.8,33.76,33.8,13177.0,30.5682,30.5863,30.5501,30.5863,13177.0
2016-07-25 12:15:00,33.8,33.81,33.78,33.78,16609.0,30.5863,30.5954,30.5682,30.5682,16609.0
2016-07-25 12:20:00,33.79,33.8,33.77,33.79,21104.0,30.5773,30.5863,30.5592,30.5773,21104.0
2016-07-25 12:25:00,33.79,33.79,33.77,33.79,9100.0,30.5773,30.5773,30.5592,30.5773,9100.0
2016-07-25 12:30:00,33.79,33.8,33.77,33.8,20263.0,30.5773,30.5863,30.5592,30.5863,20263.0
2016-07-25 12:35:00,33.8,33.85,33.8,33.84,28946.0,30.5863,30.6316,30.5863,30.6225,28946.0
2016-07-25 12:40:00,33.84,33.85,33.82,33.83,22002.0,30.6225,30.6316,30.6044,30.6135,22002.0
2016-07-25 12:45:00,33.83,33.87,33.82,33.86,11220.0,30.6135,30.6497,30.6044,30.6406,11220.0
2016-07-25 12:50:00,33.87,33.88,33.84,33.88,14981.0,30.6497,30.6587,30.6225,30.6587,14981.0
2016-07-25 12:55:00,33.88,33.89,33.86,33.86,17533.0,30.6587,30.6678,30.6406,30.6406,17533.0
2016-07-25 13:00:00,33.85,33.85,33.81,33.82,24915.0,30.6316,30.6316,30.5954,30.6044,24915.0
2016-07-25 13:05:00,33.81,33.81,33.79,33.8,27029.0,30.5954,30.5954,30.5773,30.5863,27029.0
2016-07-25 13:10:00,33.79,33.8,33.75,33.76,24354.0,30.5773,30.5863,30.5411,30.5501,24354.0
2016-07-25 13:15:00,33.76,33.82,33.75,33.82,26905.0,30.5501,30.6044,30.5411,30.6044,26905.0
2016-07-25 13:20:00,33.82,33.84,33.81,33.84,11976.0,30.6044,30.6225,30.5954,30.6225,11976.0
2016-07-25 13:25:00,33.83,33.87,33.82,33.86,58065.0,30.6135,30.6497,30.6044,30.6406,58065.0
2016-07-25 13:30:00,33.86,33.87,33.81,33.82,11908.0,30.6406,30.6497,30.5954,30.6044,11908.0
2016-07-25 13:35:00,33.82,33.82,33.77,33.82,98514.0,30.6044,30.6044,30.5592,30.6044,98514.0
2016-07-25 13:40:00,33.83,33.83,33.8,33.82,20457.0,30.6135,30.6135,30.5863,30.6044,20457.0
2016-07-25 13:45:00,33.81,33.84,33.81,33.83,13190.0,30.5954,30.6225,30.5954,30.6135,13190.0
2016-07-25 13:50:00,33.83,33.84,33.81,33.82,13494.0,30.6135,30.6225,30.5954,30.6044,13494.0
2016-07-25 13:55:00,33.82,33.83,33.81,33.82,14963.0,30.6044,30.6135,30.5954,30.6044,14963.0
2016-07-25 14:00:00,33.81,33.83,33.81,33.82,17280.0,30.5954,30.6135,30.5954,30.6044,17280.0
2016-07-25 14:05:00,33.81,33.85,33.81,33.84,38315.0,30.5954,30.6316,30.5954,30.6225,38315.0
2016-07-25 14:10:00,33.85,33.85,33.82,33.83,195626.0,30.6316,30.6316,30.6044,30.6135,195626.0
2016-07-25 14:15:00,33.83,33.84,33.78,33.79,47899.0,30.6135,30.6225,30.5682,30.5773,47899.0
2016-07-25 14:20:00,33.78,33.82,33.75,33.81,170224.0,30.5682,30.6044,30.5411,30.5954,170224.0
2016-07-25 14:25:00,33.81,33.82,33.78,33.81,51805.0,30.5954,30.6044,30.5682,30.5954,51805.0
2016-07-25 14:30:00,33.81,33.82,33.79,33.8,73672.0,30.5954,30.6044,30.5773,30.5863,73672.0
2016-07-25 14:35:00,33.79,33.81,33.77,33.78,23077.0,30.5773,30.5954,30.5592,30.5682,23077.0
2016-07-25 14:40:00,33.77,33.79,33.77,33.77,27924.0,30.5592,30.5773,30.5592,30.5592,27924.0
2016-07-25 14:45:00,33.77,33.78,33.75,33.78,57816.0,30.5592,30.5682,30.5411,30.5682,57816.0
2016-07-25 14:50:00,33.78,33.79,33.72,33.72,94750.0,30.5682,30.5773,30.5139,30.5139,94750.0
2016-07-25 14:55:00,33.72,33.76,33.72,33.76,27541.0,30.5139,30.5501,30.5139,30.5501,27541.0
2016-07-25 15:00:00,33.76,33.76,33.73,33.74,63793.0,30.5501,30.5501,30.523,30.532,63793.0
2016-07-25 15:05:00,33.74,33.75,33.7,33.71,100460.0,30.532,30.5411,30.4958,30.5049,100460.0
2016-07-25 15:10:00,33.7,33.72,33.7,33.7,65986.0,30.4958,30.5139,30.4958,30.4958,65986.0
2016-07-25 15:15:00,33.7,33.72,33.69,33.72,31075.0,30.4958,30.5139,30.4868,30.5139,31075.0
2016-07-25 15:20:00,33.72,33.74,33.71,33.72,47927.0,30.5139,30.532,30.5049,30.5139,47927.0
2016-07-25 15:25:00,33.71,33.73,33.71,33.72,85254.0,30.5049,30.523,30.5049,30.5139,85254.0
2016-07-25 15:30:00,33.72,33.72,33.69,33.7,141371.0,30.5139,30.5139,30.4868,30.4958,141371.0
2016-07-25 15:35:00,33.7,33.72,33.7,33.7,59460.0,30.4958,30.5139,30.4958,30.4958,59460.0
2016-07-25 15:40:00,33.7,33.74,33.7,33.74,117910.0,30.4958,30.532,30.4958,30.532,117910.0
2016-07-25 15:45:00,33.73,33.74,33.73,33.73,71127.0,30.523,30.532,30.523,30.523,71127.0
2016-07-25 15:50:00,33.73,33.74,33.73,33.74,68895.0,30.523,30.532,30.523,30.532,68895.0
2016-07-25 15:55:00,33.73,33.74,33.73,33.74,392198.0,30.523,30.532,30.523,30.532,392198.0
2016-07-26 09:30:00,33.78,33.87,33.53,33.63,70843.0,30.5682,30.6497,30.342,30.4325,70843.0
2016-07-26 09:35:00,33.61,33.69,33.52,33.59,67969.0,30.4144,30.4868,30.3329,30.3963,67969.0
2016-07-26 09:40:00,33.6,33.6,33.5,33.56,69019.0,30.4053,30.4053,30.3148,30.3691,69019.0
2016-07-26 09:45:00,33.57,33.65,33.57,33.59,69409.0,30.3782,30.4506,30.3782,30.3963,69409.0
2016-07-26 09:50:00,33.58,33.62,33.47,33.5,117084.0,30.3872,30.4234,30.2877,30.3148,117084.0
2016-07-26 09:55:00,33.5,33.5,33.4,33.48,112287.0,30.3148,30.3148,30.2244,30.2967,112287.0
2016-07-26 10:00:00,33.49,33.89,33.48,33.86,376999.0,30.3058,30.6678,30.2967,30.6406,376999.0
2016-07-26 10:05:00,33.86,33.87,33.76,33.77,167749.0,30.6406,30.6497,30.5501,30.5592,167749.0
2016-07-26 10:10:00,33.76,33.77,33.7,33.7,23797.0,30.5501,30.5592,30.4958,30.4958,23797.0
2016-07-26 10:15:00,33.71,33.83,33.7,33.8,70802.0,30.5049,30.6135,30.4958,30.5863,70802.0
2016-07-26 10:20:00,33.8,33.88,33.8,33.87,31988.0,30.5863,30.6587,30.5863,30.6497,31988.0
2016-07-26 10:25:00,33.87,33.88,33.75,33.79,51431.0,30.6497,30.6587,30.5411,30.5773,51431.0
2016-07-26 10:30:00,33.78,33.8,33.75,33.79,24389.0,30.5682,30.5863,30.5411,30.5773,24389.0
2016-07-26 10:35:00,33.79,33.83,33.77,33.8,37773.0,30.5773,30.6135,30.5592,30.5863,37773.0
2016-07-26 10:40:00,33.8,33.82,33.77,33.77,25758.0,30.5863,30.6044,30.5592,30.5592,25758.0
2016-07-26 10:45:00,33.77,33.77,33.74,33.75,26245.0,30.5592,30.5592,30.532,30.5411,26245.0
2016-07-26 10:50:00,33.75,33.75,33.62,33.65,38023.0,30.5411,30.5411,30.4234,30.4506,38023.0
2016-07-26 10:55:00,33.65,33.68,33.61,33.66,71935.0,30.4506,30.4777,30.4144,30.4596,71935.0
2016-07-26 11:00:00,33.66,33.67,33.59,33.6,121720.0,30.4596,30.4687,30.3963,30.4053,121720.0
2016-07-26 11:05:00,33.59,33.64,33.57,33.59,37745.0,30.3963,30.4415,30.3782,30.3963,37745.0
2016-07-26 11:10:00,33.59,33.6,33.55,33.58,34624.0,30.3963,30.4053,30.3601,30.3872,34624.0
2016-07-26 11:15:00,33.58,33.61,33.55,33.57,38555.0,30.3872,30.4144,30.3601,30.3782,38555.0
2016-07-26 11:20:00,33.57,33.7,33.56,33.69,89650.0,30.3782,30.4958,30.3691,30.4868,89650.0
2016-07-26 11:25:00,33.69,33.77,33.69,33.71,58937.0,30.4868,30.5592,30.4868,30.5049,58937.0
2016-07-26 11:30:00,33.72,33.74,33.7,33.73,403686.0,30.5139,30.532,30.4958,30.523,403686.0
2016-07-26 11:35:00,33.74,33.76,33.7,33.73,79576.0,30.532,30.5501,30.4958,30.523,79576.0
2016-07-26 11:40:00,33.73,33.73,33.68,33.68,74919.0,30.523,30.523,30.4777,30.4777,74919.0
2016-07-26 11:45:00,33.69,33.8,33.68,33.78,43757.0,30.4868,30.5863,30.4777,30.5682,43757.0
2016-07-26 11:50:00,33.77,33.83,33.77,33.83,27578.0,30.5592,30.6135,30.5592,30.6135,27578.0
2016-07-26 11:55:00,33.83,33.87,33.82,33.87,25401.0,30.6135,30.6497,30.6044,30.6497,25401.0
2016-07-26 12:00:00,33.88,33.9,33.87,33.9,17578.0,30.6587,30.6768,30.6497,30.6768,17578.0
2016-07-26 12:05:00,33.9,33.91,33.87,33.88,20319.0,30.6768,30.6859,30.6497,30.6587,20319.0
2016-07-26 12:10:00,33.88,33.88,33.85,33.87,10005.0,30.6587,30.6587,30.6316,30.6497,10005.0
2016-07-26 12:15:00,33.88,33.9,33.86,33.9,12188.0,30.6587,30.6768,30.6406,30.6768,12188.0
2016-07-26 12:20:00,33.9,33.97,33.9,33.97,21077.0,30.6768,30.7402,30.6768,30.7402,21077.0
2016-07-26 12:25:00,33.97,33.99,33.95,33.97,21862.0,30.7402,30.7583,30.7221,30.7402,21862.0
2016-07-26 12:30:00,33.96,33.97,33.95,33.95,9106.0,30.7311,30.7402,30.7221,30.7221,9106.0
2016-07-26 12:35:00,33.95,33.96,33.92,33.93,16582.0,30.7221,30.7311,30.6949,30.704,16582.0
2016-07-26 12:40:00,33.92,33.92,33.9,33.91,14448.0,30.6949,30.6949,30.6768,30.6859,14448.0
2016-07-26 12:45:00,33.92,33.94,33.9,33.94,26055.0,30.6949,30.713,30.6768,30.713,26055.0
2016-07-26 12:50:00,33.94,33.95,33.93,33.95,15109.0,30.713,30.7221,30.704,30.7221,15109.0
2016-07-26 12:55:00,33.95,33.95,33.94,33.95,7100.0,30.7221,30.7221,30.713,30.7221,7100.0
2016-07-26 13:00:00,33.95,33.96,33.94,33.95,25082.0,30.7221,30.7311,30.713,30.7221,25082.0
2016-07-26 13:05:00,33.96,33.96,33.94,33.96,16197.0,30.7311,30.7311,30.713,30.7311,16197.0
2016-07-26 13:10:00,33.95,33.97,33.95,33.97,11532.0,30.7221,30.7402,30.7221,30.7402,11532.0
2016-07-26 13:15:00,33.97,33.97,33.94,33.94,24517.0,30.7402,30.7402,30.713,30.713,24517.0
2016-07-26 13:20:00,33.93,33.93,33.88,33.88,30581.0,30.704,30.704,30.6587,30.6587,30581.0
2016-07-26 13:25:00,33.89,33.89,33.87,33.88,23133.0,30.6678,30.6678,30.6497,30.6587,23133.0
2016-07-26 13:30:00,33.89,33.9,33.85,33.9,42529.0,30.6678,30.6768,30.6316,30.6768,42529.0
2016-07-26 13:35:00,33.89,33.92,33.89,33.92,24150.0,30.6678,30.6949,30.6678,30.6949,24150.0
2016-07-26 13:40:00,33.92,33.94,33.92,33.94,17386.0,30.6949,30.713,30.6949,30.713,17386.0
2016-07-26 13:45:00,33.94,33.97,33.94,33.95,18935.0,30.713,30.7402,30.713,30.7221,18935.0
2016-07-26 13:50:00,33.95,33.96,33.93,33.94,16907.0,30.7221,30.7311,30.704,30.713,16907.0
2016-07-26 13:55:00,33.93,33.95,33.93,33.94,19533.0,30.704,30.7221,30.704,30.713,19533.0
2016-07-26 14:00:00,33.94,33.98,33.93,33.98,18931.0,30.713,30.7492,30.704,30.7492,18931.0
2016-07-26 14:05:00,33.97,33.98,33.93,33.93,25458.0,30.7402,30.7492,30.704,30.704,25458.0
2016-07-26 14:10:00,33.94,33.98,33.93,33.98,28061.0,30.713,30.7492,30.704,30.7492,28061.0
2016-07-26 14:15:00,33.98,33.99,33.96,33.98,22751.0,30.7492,30.7583,30.7311,30.7492,22751.0
2016-07-26 14:20:00,33.97,34.0,33.97,33.98,20013.0,30.7402,30.7673,30.7402,30.7492,20013.0
2016-07-26 14:25:00,33.98,33.99,33.93,33.94,62756.0,30.7492,30.7583,30.704,30.713,62756.0
2016-07-26 14:30:00,33.94,33.96,33.92,33.95,44877.0,30.713,30.7311,30.6949,30.7221,44877.0
2016-07-26 14:35:00,33.95,33.96,33.93,33.96,39029.0,30.7221,30.7311,30.704,30.7311,39029.0
2016-07-26 14:40:00,33.96,34.0,33.96,33.98,53423.0,30.7311,30.7673,30.7311,30.7492,53423.0
2016-07-26 14:45:00,33.98,33.99,33.96,33.99,21623.0,30.7492,30.7583,30.7311,30.7583,21623.0
2016-07-26 14:50:00,33.99,34.0,33.97,33.98,27431.0,30.7583,30.7673,30.7402,30.7492,27431.0
2016-07-26 14:55:00,33.98,33.98,33.97,33.98,14879.0,30.7492,30.7492,30.7402,30.7492,14879.0
2016-07-26 15:00:00,33.98,34.0,33.95,33.95,39708.0,30.7492,30.7673,30.7221,30.7221,39708.0
2016-07-26 15:05:00,33.95,33.96,33.93,33.95,21896.0,30.7221,30.7311,30.704,30.7221,21896.0
2016-07-26 15:10:00,33.94,33.95,33.93,33.94,29664.0,30.713,30.7221,30.704,30.713,29664.0
2016-07-26 15:15:00,33.93,33.95,33.91,33.92,48031.0,30.704,30.7221,30.6859,30.6949,48031.0
2016-07-26 15:20:00,33.91,33.98,33.91,33.98,47412.0,30.6859,30.7492,30.6859,30.7492,47412.0
2016-07-26 15:25:00,33.98,34.0,33.97,34.0,41547.0,30.7492,30.7673,30.7402,30.7673,41547.0
2016-07-26 15:30:00,34.0,34.0,33.97,34.0,22950.0,30.7673,30.7673,30.7402,30.7673,22950.0
2016-07-26 15:35:00,34.0,34.0,33.99,34.0,25224.0,30.7673,30.7673,30.7583,30.7673,25224.0
2016-07-26 15:40:00,34.0,34.0,33.94,33.95,100396.0,30.7673,30.7673,30.713,30.7221,100396.0
2016-07-26 15:45:00,33.94,33.95,33.94,33.94,39522.0,30.713,30.7221,30.713,30.713,39522.0
2016-07-26 15:50:00,33.94,33.95,33.93,33.94,108785.0,30.713,30.7221,30.704,30.713,108785.0
2016-07-26 15:55:00,33.94,33.95,33.93,33.93,342648.0,30.713,30.7221,30.704,30.704,342648.0
2016-07-27 09:30:00,34.04,34.24,34.02,34.2,70855.0,30.8035,30.9845,30.7854,30.9483,70855.0
2016-07-27 09:35:00,34.22,34.33,34.2,34.27,141343.0,30.9664,31.0659,30.9483,31.0116,141343.0
2016-07-27 09:40:00,34.27,34.3,34.27,34.29,46907.0,31.0116,31.0388,31.0116,31.0297,46907.0
2016-07-27 09:45:00,34.3,34.31,34.28,34.3,60743.0,31.0388,31.0478,31.0207,31.0388,60743.0
2016-07-27 09:50:00,34.3,34.3,34.28,34.29,51950.0,31.0388,31.0388,31.0207,31.0297,51950.0
2016-07-27 09:55:00,34.28,34.31,34.24,34.27,74328.0,31.0207,31.0478,30.9845,31.0116,74328.0
2016-07-27 10:00:00,34.28,34.28,34.11,34.22,143027.0,31.0207,31.0207,30.8668,30.9664,143027.0
2016-07-27 10:05:00,34.22,34.22,34.11,34.2,74417.0,30.9664,30.9664,30.8668,30.9483,74417.0
2016-07-27 10:10:00,34.2,34.21,34.12,34.13,72560.0,30.9483,30.9573,30.8759,30.8849,72560.0
2016-07-27 10:15:00,34.13,34.16,34.12,34.13,47318.0,30.8849,30.9121,30.8759,30.8849,47318.0
2016-07-27 10:20:00,34.12,34.13,34.02,34.02,18117.0,30.8759,30.8849,30.7854,30.7854,18117.0
2016-07-27 10:25:00,34.03,34.14,34.03,34.14,42262.0,30.7945,30.894,30.7945,30.894,42262.0
2016-07-27 10:30:00,34.13,34.16,34.07,34.12,46495.0,30.8849,30.9121,30.8307,30.8759,46495.0
2016-07-27 10:35:00,34.14,34.16,34.06,34.11,24833.0,30.894,30.9121,30.8216,30.8668,24833.0
2016-07-27 10:40:00,34.11,34.11,34.02,34.02,24360.0,30.8668,30.8668,30.7854,30.7854,24360.0
2016-07-27 10:45:00,34.02,34.05,34.0,34.03,19686.0,30.7854,30.8126,30.7673,30.7945,19686.0
2016-07-27 10:50:00,34.02,34.08,34.02,34.07,27114.0,30.7854,30.8397,30.7854,30.8307,27114.0
2016-07-27 10:55:00,34.07,34.13,34.07,34.08,32683.0,30.8307,30.8849,30.8307,30.8397,32683.0
2016-07-27 11:00:00,34.09,34.12,34.06,34.12,28435.0,30.8487,30.8759,30.8216,30.8759,28435.0
2016-07-27 11:05:00,34.11,34.14,34.1,34.1,18168.0,30.8668,30.894,30.8578,30.8578,18168.0
2016-07-27 11:10:00,34.1,34.13,34.03,34.04,15226.0,30.8578,30.8849,30.7945,30.8035,15226.0
2016-07-27 11:15:00,34.03,34.06,34.02,34.04,26909.0,30.7945,30.8216,30.7854,30.8035,26909.0
2016-07-27 11:20:00,34.05,34.08,34.04,34.08,15257.0,30.8126,30.8397,30.8035,30.8397,15257.0
2016-07-27 11:25:00,34.09,34.17,34.09,34.15,38166.0,30.8487,30.9211,30.8487,30.903,38166.0
2016-07-27 11:30:00,34.15,34.15,34.11,34.15,17398.0,30.903,30.903,30.8668,30.903,17398.0
2016-07-27 11:35:00,34.14,34.18,34.14,34.15,33654.0,30.894,30.9302,30.894,30.903,33654.0
2016-07-27 11:40:00,34.16,34.17,34.11,34.15,12980.0,30.9121,30.9211,30.8668,30.903,12980.0
2016-07-27 11:45:00,34.14,34.15,34.08,34.08,37209.0,30.894,30.903,30.8397,30.8397,37209.0
2016-07-27 11:50:00,34.08,34.12,34.06,34.06,31936.0,30.8397,30.8759,30.8216,30.8216,31936.0
2016-07-27 11:55:00,34.05,34.07,34.0,34.02,66137.0,30.8126,30.8307,30.7673,30.7854,66137.0
2016-07-27 12:00:00,34.02,34.02,33.92,33.94,18397.0,30.7854,30.7854,30.6949,30.713,18397.0
2016-07-27 12:05:00,33.93,33.94,33.88,33.93,13551.0,30.704,30.713,30.6587,30.704,13551.0
2016-07-27 12:10:00,33.92,33.94,33.9,33.9,38902.0,30.6949,30.713,30.6768,30.6768,38902.0
2016-07-27 12:15:00,33.9,33.95,33.89,33.94,37473.0,30.6768,30.7221,30.6678,30.713,37473.0
2016-07-27 12:20:00,33.94,33.95,33.85,33.87,77030.0,30.713,30.7221,30.6316,30.6497,77030.0
2016-07-27 12:25:00,33.86,33.88,33.81,33.81,19243.0,30.6406,30.6587,30.5954,30.5954,19243.0
2016-07-27 12:30:00,33.82,33.82,33.78,33.8,43432.0,30.6044,30.6044,30.5682,30.5863,43432.0
2016-07-27 12:35:00,33.8,33.85,33.8,33.82,48978.0,30.5863,30.6316,30.5863,30.6044,48978.0
2016-07-27 12:40:00,33.82,33.84,33.77,33.78,18828.0,30.6044,30.6225,30.5592,30.5682,18828.0
2016-07-27 12:45:00,33.79,33.85,33.78,33.83,50444.0,30.5773,30.6316,30.5682,30.6135,50444.0
2016-07-27 12:50:00,33.83,33.92,33.82,33.91,46908.0,30.6135,30.6949,30.6044,30.6859,46908.0
2016-07-27 12:55:00,33.91,33.93,33.87,33.9,67051.0,30.6859,30.704,30.6497,30.6768,67051.0
2016-07-27 13:00:00,33.9,33.91,33.87,33.9,44038.0,30.6768,30.6859,30.6497,30.6768,44038.0
2016-07-27 13:05:00,33.9,33.9,33.85,33.9,10761.0,30.6768,30.6768,30.6316,30.6768,10761.0
2016-07-27 13:10:00,33.9,33.9,33.85,33.85,8630.0,30.6768,30.6768,30.6316,30.6316,8630.0
2016-07-27 13:15:00,33.85,33.86,33.8,33.82,32709.0,30.6316,30.6406,30.5863,30.6044,32709.0
2016-07-27 13:20:00,33.81,33.86,33.8,33.86,9542.0,30.5954,30.6406,30.5863,30.6406,9542.0
2016-07-27 13:25:00,33.87,33.88,33.82,33.83,31463.0,30.6497,30.6587,30.6044,30.6135,31463.0
2016-07-27 13:30:00,33.82,33.84,33.82,33.83,17242.0,30.6044,30.6225,30.6044,30.6135,17242.0
2016-07-27 13:35:00,33.83,33.85,33.82,33.84,7435.0,30.6135,30.6316,30.6044,30.6225,7435.0
2016-07-27 13:40:00,33.84,33.86,33.82,33.86,11165.0,30.6225,30.6406,30.6044,30.6406,11165.0
2016-07-27 13:45:00,33.85,33.88,33.83,33.84,47874.0,30.6316,30.6587,30.6135,30.6225,47874.0
2016-07-27 13:50:00,33.84,33.84,33.79,33.81,20890.0,30.6225,30.6225,30.5773,30.5954,20890.0
2016-07-27 13:55:00,33.82,33.88,33.8,33.88,20656.0,30.6044,30.6587,30.5863,30.6587,20656.0
2016-07-27 14:00:00,33.86,33.87,33.71,33.77,42785.0,30.6406,30.6497,30.5049,30.5592,42785.0
2016-07-27 14:05:00,33.77,33.82,33.73,33.73,24684.0,30.5592,30.6044,30.523,30.523,24684.0
2016-07-27 14:10:00,33.74,33.76,33.64,33.65,85929.0,30.532,30.5501,30.4415,30.4506,85929.0
2016-07-27 14:15:00,33.65,33.85,33.63,33.83,75872.0,30.4506,30.6316,30.4325,30.6135,75872.0
2016-07-27 14:20:00,33.83,33.91,33.78,33.9,88282.0,30.6135,30.6859,30.5682,30.6768,88282.0
2016-07-27 14:25:00,33.89,33.93,33.86,33.88,24870.0,30.6678,30.704,30.6406,30.6587,24870.0
2016-07-27 14:30:00,33.88,33.95,33.86,33.94,28581.0,30.6587,30.7221,30.6406,30.713,28581.0
2016-07-27 14:35:00,33.95,33.96,33.88,33.94,26573.0,30.7221,30.7311,30.6587,30.713,26573.0
2016-07-27 14:40:00,33.94,33.96,33.91,33.94,29958.0,30.713,30.7311,30.6859,30.713,29958.0
2016-07-27 14:45:00,33.94,33.94,33.87,33.91,40030.0,30.713,30.713,30.6497,30.6859,40030.0
2016-07-27 14:50:00,33.89,33.9,33.87,33.89,15679.0,30.6678,30.6768,30.6497,30.6678,15679.0
2016-07-27 14:55:00,33.89,33.92,33.87,33.91,33399.0,30.6678,30.6949,30.6497,30.6859,33399.0
2016-07-27 15:00:00,33.91,33.92,33.89,33.91,33979.0,30.6859,30.6949,30.6678,30.6859,33979.0
2016-07-27 15:05:00,33.91,33.93,33.89,33.91,33433.0,30.6859,30.704,30.6678,30.6859,33433.0
2016-07-27 15:10:00,33.91,33.94,33.91,33.93,19902.0,30.6859,30.713,30.6859,30.704,19902.0
2016-07-27 15:15:00,33.93,33.97,33.92,33.93,46324.0,30.704,30.7402,30.6949,30.704,46324.0
2016-07-27 15:20:00,33.93,33.93,33.9,33.91,25786.0,30.704,30.704,30.6768,30.6859,25786.0
2016-07-27 15:25:00,33.91,33.92,33.86,33.86,56059.0,30.6859,30.6949,30.6406,30.6406,56059.0
2016-07-27 15:30:00,33.86,33.88,33.86,33.87,60932.0,30.6406,30.6587,30.6406,30.6497,60932.0
2016-07-27 15:35:00,33.86,33.87,33.82,33.83,56770.0,30.6406,30.6497,30.6044,30.6135,56770.0
2016-07-27 15:40:00,33.83,33.89,33.83,33.86,156234.0,30.6135,30.6678,30.6135,30.6406,156234.0
2016-07-27 15:45:00,33.85,33.86,33.76,33.77,97441.0,30.6316,30.6406,30.5501,30.5592,97441.0
2016-07-27 15:50:00,33.77,33.82,33.76,33.77,99344.0,30.5592,30.6044,30.5501,30.5592,99344.0
2016-07-27 15:55:00,33.76,33.79,33.75,33.79,243057.0,30.5501,30.5773,30.5411,30.5773,243057.0
2016-07-28 09:30:00,33.75,33.86,33.71,33.83,38941.0,30.5411,30.6406,30.5049,30.6135,38941.0
2016-07-28 09:35:00,33.81,33.83,33.66,33.66,11394.0,30.5954,30.6135,30.4596,30.4596,11394.0
2016-07-28 09:40:00,33.66,33.77,33.63,33.77,19298.0,30.4596,30.5592,30.4325,30.5592,19298.0
2016-07-28 09:45:00,33.77,33.83,33.74,33.8,20436.0,30.5592,30.6135,30.532,30.5863,20436.0
2016-07-28 09:50:00,33.81,33.89,33.78,33.88,25626.0,30.5954,30.6678,30.5682,30.6587,25626.0
2016-07-28 09:55:00,33.88,33.88,33.78,33.8,64239.0,30.6587,30.6587,30.5682,30.5863,64239.0
2016-07-28 10:00:00,33.8,33.82,33.76,33.81,88938.0,30.5863,30.6044,30.5501,30.5954,88938.0
2016-07-28 10:05:00,33.82,33.96,33.8,33.96,29626.0,30.6044,30.7311,30.5863,30.7311,29626.0
2016-07-28 10:10:00,33.95,33.98,33.86,33.88,37536.0,30.7221,30.7492,30.6406,30.6587,37536.0
2016-07-28 10:15:00,33.88,33.89,33.81,33.82,31360.0,30.6587,30.6678,30.5954,30.6044,31360.0
2016-07-28 10:20:00,33.83,33.87,33.79,33.85,60746.0,30.6135,30.6497,30.5773,30.6316,60746.0
2016-07-28 10:25:00,33.85,33.88,33.82,33.84,25381.0,30.6316,30.6587,30.6044,30.6225,25381.0
2016-07-28 10:30:00,33.84,33.84,33.79,33.81,131308.0,30.6225,30.6225,30.5773,30.5954,131308.0
2016-07-28 10:35:00,33.82,33.84,33.79,33.82,70333.0,30.6044,30.6225,30.5773,30.6044,70333.0
2016-07-28 10:40:00,33.82,33.86,33.82,33.86,25259.0,30.6044,30.6406,30.6044,30.6406,25259.0
2016-07-28 10:45:00,33.86,33.9,33.85,33.87,25938.0,30.6406,30.6768,30.6316,30.6497,25938.0
2016-07-28 10:50:00,33.87,33.88,33.81,33.81,33840.0,30.6497,30.6587,30.5954,30.5954,33840.0
2016-07-28 10:55:00,33.81,33.81,33.74,33.75,30985.0,30.5954,30.5954,30.532,30.5411,30985.0
2016-07-28 11:00:00,33.75,33.76,33.74,33.76,40939.0,30.5411,30.5501,30.532,30.5501,40939.0
2016-07-28 11:05:00,33.76,33.76,33.72,33.72,15496.0,30.5501,30.5501,30.5139,30.5139,15496.0
2016-07-28 11:10:00,33.72,33.76,33.72,33.74,17316.0,30.5139,30.5501,30.5139,30.532,17316.0
2016-07-28 11:15:00,33.75,33.78,33.72,33.74,49886.0,30.5411,30.5682,30.5139,30.532,49886.0
2016-07-28 11:20:00,33.74,33.78,33.73,33.77,19638.0,30.532,30.5682,30.523,30.5592,19638.0
2016-07-28 11:25:00,33.77,33.82,33.76,33.79,25005.0,30.5592,30.6044,30.5501,30.5773,25005.0
2016-07-28 11:30:00,33.8,33.85,33.8,33.8,18693.0,30.5863,30.6316,30.5863,30.5863,18693.0
2016-07-28 11:35:00,33.81,33.85,33.78,33.85,30152.0,30.5954,30.6316,30.5682,30.6316,30152.0
2016-07-28 11:40:00,33.84,33.88,33.84,33.88,17165.0,30.6225,30.6587,30.6225,30.6587,17165.0
2016-07-28 11:45:00,33.88,33.91,33.86,33.87,19363.0,30.6587,30.6859,30.6406,30.6497,19363.0
2016-07-28 11:50:00,33.87,33.91,33.85,33.9,14372.0,30.6497,30.6859,30.6316,30.6768,14372.0
2016-07-28 11:55:00,33.91,33.91,33.85,33.86,19698.0,30.6859,30.6859,30.6316,30.6406,19698.0
2016-07-28 12:00:00,33.87,33.87,33.82,33.83,26958.0,30.6497,30.6497,30.6044,30.6135,26958.0
2016-07-28 12:05:00,33.83,33.86,33.82,33.85,13948.0,30.6135,30.6406,30.6044,30.6316,13948.0
2016-07-28 12:10:00,33.85,33.85,33.82,33.82,8100.0,30.6316,30.6316,30.6044,30.6044,8100.0
2016-07-28 12:15:00,33.83,33.84,33.8,33.8,13370.0,30.6135,30.6225,30.5863,30.5863,13370.0
2016-07-28 12:20:00,33.8,33.81,33.78,33.78,6308.0,30.5863,30.5954,30.5682,30.5682,6308.0
2016-07-28 12:25:00,33.78,33.8,33.77,33.79,8169.0,30.5682,30.5863,30.5592,30.5773,8169.0
2016-07-28 12:30:00,33.79,33.82,33.79,33.8,11627.0,30.5773,30.6044,30.5773,30.5863,11627.0
2016-07-28 12:35:00,33.8,33.82,33.79,33.81,8517.0,30.5863,30.6044,30.5773,30.5954,8517.0
2016-07-28 12:40:00,33.8,33.82,33.79,33.8,9949.0,30.5863,30.6044,30.5773,30.5863,9949.0
2016-07-28 12:45:00,33.8,33.82,33.79,33.82,15465.0,30.5863,30.6044,30.5773,30.6044,15465.0
2016-07-28 12:50:00,33.81,33.83,33.81,33.83,8858.0,30.5954,30.6135,30.5954,30.6135,8858.0
2016-07-28 12:55:00,33.83,33.84,33.81,33.84,11505.0,30.6135,30.6225,30.5954,30.6225,11505.0
2016-07-28 13:00:00,33.84,33.85,33.82,33.85,11977.0,30.6225,30.6316,30.6044,30.6316,11977.0
2016-07-28 13:05:00,33.84,33.87,33.83,33.87,5806.0,30.6225,30.6497,30.6135,30.6497,5806.0
2016-07-28 13:10:00,33.87,33.87,33.83,33.85,11948.0,30.6497,30.6497,30.6135,30.6316,11948.0
2016-07-28 13:15:00,33.85,33.86,33.8,33.81,32421.0,30.6316,30.6406,30.5863,30.5954,32421.0
2016-07-28 13:20:00,33.82,33.85,33.82,33.85,31838.0,30.6044,30.6316,30.6044,30.6316,31838.0
2016-07-28 13:25:00,33.84,33.87,33.83,33.84,41601.0,30.6225,30.6497,30.6135,30.6225,41601.0
2016-07-28 13:30:00,33.85,33.86,33.83,33.86,6297.0,30.6316,30.6406,30.6135,30.6406,6297.0
2016-07-28 13:35:00,33.87,33.91,33.87,33.9,11231.0,30.6497,30.6859,30.6497,30.6768,11231.0
2016-07-28 13:40:00,33.9,33.92,33.88,33.88,11070.0,30.6768,30.6949,30.6587,30.6587,11070.0
2016-07-28 13:45:00,33.89,33.9,33.85,33.87,33362.0,30.6678,30.6768,30.6316,30.6497,33362.0
2016-07-28 13:50:00,33.87,33.87,33.84,33.84,32568.0,30.6497,30.6497,30.6225,30.6225,32568.0
2016-07-28 13:55:00,33.85,33.87,33.84,33.85,20444.0,30.6316,30.6497,30.6225,30.6316,20444.0
2016-07-28 14:00:00,33.85,33.86,33.83,33.85,15494.0,30.6316,30.6406,30.6135,30.6316,15494.0
2016-07-28 14:05:00,33.85,33.87,33.84,33.84,13975.0,30.6316,30.6497,30.6225,30.6225,13975.0
2016-07-28 14:10:00,33.84,33.85,33.83,33.84,8484.0,30.6225,30.6316,30.6135,30.6225,8484.0
2016-07-28 14:15:00,33.84,33.88,33.83,33.85,27130.0,30.6225,30.6587,30.6135,30.6316,27130.0
2016-07-28 14:20:00,33.84,33.86,33.83,33.86,10732.0,30.6225,30.6406,30.6135,30.6406,10732.0
2016-07-28 14:25:00,33.86,33.86,33.83,33.83,5469.0,30.6406,30.6406,30.6135,30.6135,5469.0
2016-07-28 14:30:00,33.83,33.84,33.81,33.82,30419.0,30.6135,30.6225,30.5954,30.6044,30419.0
2016-07-28 14:35:00,33.82,33.85,33.82,33.85,6393.0,30.6044,30.6316,30.6044,30.6316,6393.0
2016-07-28 14:40:00,33.85,33.86,33.83,33.85,11205.0,30.6316,30.6406,30.6135,30.6316,11205.0
2016-07-28 14:45:00,33.86,33.87,33.84,33.84,22656.0,30.6406,30.6497,30.6225,30.6225,22656.0
2016-07-28 14:50:00,33.84,33.84,33.82,33.84,13811.0,30.6225,30.6225,30.6044,30.6225,13811.0
2016-07-28 14:55:00,33.83,33.83,33.77,33.77,19169.0,30.6135,30.6135,30.5592,30.5592,19169.0
2016-07-28 15:00:00,33.77,33.81,33.77,33.8,34393.0,30.5592,30.5954,30.5592,30.5863,34393.0
2016-07-28 15:05:00,33.79,33.8,33.77,33.78,21140.0,30.5773,30.5863,30.5592,30.5682,21140.0
2016-07-28 15:10:00,33.77,33.79,33.77,33.78,20617.0,30.5592,30.5773,30.5592,30.5682,20617.0
2016-07-28 15:15:00,33.78,33.81,33.76,33.77,20777.0,30.5682,30.5954,30.5501,30.5592,20777.0
2016-07-28 15:20:00,33.77,33.8,33.76,33.8,14875.0,30.5592,30.5863,30.5501,30.5863,14875.0
2016-07-28 15:25:00,33.79,33.8,33.77,33.77,17006.0,30.5773,30.5863,30.5592,30.5592,17006.0
2016-07-28 15:30:00,33.78,33.8,33.77,33.78,29805.0,30.5682,30.5863,30.5592,30.5682,29805.0
2016-07-28 15:35:00,33.79,33.8,33.77,33.8,27562.0,30.5773,30.5863,30.5592,30.5863,27562.0
2016-07-28 15:40:00,33.8,33.81,33.78,33.81,59959.0,30.5863,30.5954,30.5682,30.5954,59959.0
2016-07-28 15:45:00,33.81,33.83,33.8,33.81,187815.0,30.5954,30.6135,30.5863,30.5954,187815.0
2016-07-28 15:50:00,33.82,33.82,33.77,33.77,82579.0,30.6044,30.6044,30.5592,30.5592,82579.0
2016-07-28 15:55:00,33.78,33.79,33.74,33.75,238493.0,30.5682,30.5773,30.532,30.5411,238493.0
2016-07-29 09:30:00,33.77,33.79,33.37,33.42,59007.0,30.5592,30.5773,30.1972,30.2425,59007.0
2016-07-29 09:35:00,33.42,33.44,33.22,33.24,134901.0,30.2425,30.2606,30.0615,30.0796,134901.0
2016-07-29 09:40:00,33.24,33.39,33.22,33.39,54383.0,30.0796,30.2153,30.0615,30.2153,54383.0
2016-07-29 09:45:00,33.38,33.43,33.08,33.09,106769.0,30.2063,30.2515,29.9348,29.9438,106769.0
2016-07-29 09:50:00,33.09,33.19,33.04,33.05,153463.0,29.9438,30.0343,29.8986,29.9076,153463.0
2016-07-29 09:55:00,33.04,33.06,32.9,32.98,96126.0,29.8986,29.9167,29.7719,29.8443,96126.0
2016-07-29 10:00:00,32.97,33.03,32.9,32.91,73109.0,29.8352,29.8895,29.7719,29.7809,73109.0
2016-07-29 10:05:00,32.91,32.95,32.88,32.91,49160.0,29.7809,29.8171,29.7538,29.7809,49160.0
2016-07-29 10:10:00,32.9,32.91,32.78,32.91,159108.0,29.7719,29.7809,29.6633,29.7809,159108.0
2016-07-29 10:15:00,32.91,33.02,32.91,33.0,76021.0,29.7809,29.8805,29.7809,29.8624,76021.0
2016-07-29 10:20:00,32.99,33.02,32.94,32.98,29968.0,29.8533,29.8805,29.8081,29.8443,29968.0
2016-07-29 10:25:00,32.98,33.01,32.93,32.99,41331.0,29.8443,29.8714,29.799,29.8533,41331.0
2016-07-29 10:30:00,32.99,33.06,32.99,33.0,164016.0,29.8533,29.9167,29.8533,29.8624,164016.0
2016-07-29 10:35:00,33.01,33.06,33.0,33.01,53189.0,29.8714,29.9167,29.8624,29.8714,53189.0
2016-07-29 10:40:00,33.01,33.01,32.89,32.91,19258.0,29.8714,29.8714,29.7628,29.7809,19258.0
2016-07-29 10:45:00,32.91,32.94,32.89,32.93,35085.0,29.7809,29.8081,29.7628,29.799,35085.0
2016-07-29 10:50:00,32.93,33.0,32.93,32.98,27684.0,29.799,29.8624,29.799,29.8443,27684.0
2016-07-29 10:55:00,32.97,32.99,32.96,32.96,21521.0,29.8352,29.8533,29.8262,29.8262,21521.0
2016-07-29 11:00:00,32.95,32.99,32.95,32.96,50593.0,29.8171,29.8533,29.8171,29.8262,50593.0
2016-07-29 11:05:00,32.96,32.99,32.95,32.98,27047.0,29.8262,29.8533,29.8171,29.8443,27047.0
2016-07-29 11:10:00,32.98,33.05,32.97,32.99,45612.0,29.8443,29.9076,29.8352,29.8533,45612.0
2016-07-29 11:15:00,32.98,32.99,32.95,32.96,22499.0,29.8443,29.8533,29.8171,29.8262,22499.0
2016-07-29 11:20:00,32.96,32.99,32.95,32.99,51148.0,29.8262,29.8533,29.8171,29.8533,51148.0
2016-07-29 11:25:00,32.99,33.0,32.98,32.98,29601.0,29.8533,29.8624,29.8443,29.8443,29601.0
2016-07-29 11:30:00,32.98,33.06,32.98,33.06,55275.0,29.8443,29.9167,29.8443,29.9167,55275.0
2016-07-29 11:35:00,33.05,33.1,33.05,33.1,23124.0,29.9076,29.9529,29.9076,29.9529,23124.0
2016-07-29 11:40:00,33.09,33.1,32.96,32.99,87945.0,29.9438,29.9529,29.8262,29.8533,87945.0
2016-07-29 11:45:00,33.0,33.01,32.81,32.81,109770.0,29.8624,29.8714,29.6905,29.6905,109770.0
2016-07-29 11:50:00,32.8,32.81,32.72,32.79,64053.0,29.6814,29.6905,29.609,29.6724,64053.0
2016-07-29 11:55:00,32.78,32.83,32.7,32.83,95892.0,29.6633,29.7085,29.5909,29.7085,95892.0
2016-07-29 12:00:00,32.83,32.94,32.83,32.92,82758.0,29.7085,29.8081,29.7085,29.79,82758.0
2016-07-29 12:05:00,32.93,32.98,32.93,32.94,33566.0,29.799,29.8443,29.799,29.8081,33566.0
2016-07-29 12:10:00,32.93,32.97,32.92,32.96,27937.0,29.799,29.8352,29.79,29.8262,27937.0
2016-07-29 12:15:00,32.97,33.01,32.96,32.98,35480.0,29.8352,29.8714,29.8262,29.8443,35480.0
2016-07-29 12:20:00,32.98,32.99,32.95,32.97,18877.0,29.8443,29.8533,29.8171,29.8352,18877.0
2016-07-29 12:25:00,32.98,33.03,32.97,32.97,42257.0,29.8443,29.8895,29.8352,29.8352,42257.0
2016-07-29 12:30:00,32.97,33.03,32.97,33.02,35016.0,29.8352,29.8895,29.8352,29.8805,35016.0
2016-07-29 12:35:00,33.02,33.05,33.0,33.0,26978.0,29.8805,29.9076,29.8624,29.8624,26978.0
2016-07-29 12:40:00,33.01,33.03,33.0,33.02,25239.0,29.8714,29.8895,29.8624,29.8805,25239.0
2016-07-29 12:45:00,33.02,33.02,32.89,32.92,61479.0,29.8805,29.8805,29.7628,29.79,61479.0
2016-07-29 12:50:00,32.93,32.93,32.86,32.88,37679.0,29.799,29.799,29.7357,29.7538,37679.0
2016-07-29 12:55:00,32.88,32.96,32.88,32.93,52569.0,29.7538,29.8262,29.7538,29.799,52569.0
2016-07-29 13:00:00,32.94,32.96,32.92,32.95,23842.0,29.8081,29.8262,29.79,29.8171,23842.0
2016-07-29 13:05:00,32.95,32.95,32.88,32.95,52237.0,29.8171,29.8171,29.7538,29.8171,52237.0
2016-07-29 13:10:00,32.95,32.99,32.94,32.99,18239.0,29.8171,29.8533,29.8081,29.8533,18239.0
2016-07-29 13:15:00,32.98,33.0,32.97,32.99,15645.0,29.8443,29.8624,29.8352,29.8533,15645.0
2016-07-29 13:20:00,32.98,33.03,32.97,32.98,81459.0,29.8443,29.8895,29.8352,29.8443,81459.0
2016-07-29 13:25:00,32.99,33.01,32.98,33.01,32414.0,29.8533,29.8714,29.8443,29.8714,32414.0
2016-07-29 13:30:00,33.01,33.05,33.0,33.04,52057.0,29.8714,29.9076,29.8624,29.8986,52057.0
2016-07-29 13:35:00,33.04,33.08,33.04,33.05,51637.0,29.8986,29.9348,29.8986,29.9076,51637.0
2016-07-29 13:40:00,33.05,33.08,33.04,33.07,34173.0,29.9076,29.9348,29.8986,29.9257,34173.0
2016-07-29 13:45:00,33.07,33.08,33.03,33.04,41952.0,29.9257,29.9348,29.8895,29.8986,41952.0
2016-07-29 13:50:00,33.04,33.08,33.03,33.08,16806.0,29.8986,29.9348,29.8895,29.9348,16806.0
2016-07-29 13:55:00,33.08,33.1,33.06,33.1,24890.0,29.9348,29.9529,29.9167,29.9529,24890.0
2016-07-29 14:00:00,33.09,33.1,33.07,33.08,32959.0,29.9438,29.9529,29.9257,29.9348,32959.0
2016-07-29 14:05:00,33.08,33.08,33.02,33.06,31184.0,29.9348,29.9348,29.8805,29.9167,31184.0
2016-07-29 14:10:00,33.05,33.07,33.02,33.02,45857.0,29.9076,29.9257,29.8805,29.8805,45857.0
2016-07-29 14:15:00,33.03,33.05,33.03,33.03,9685.0,29.8895,29.9076,29.8895,29.8895,9685.0
2016-07-29 14:20:00,33.03,33.04,33.0,33.04,65499.0,29.8895,29.8986,29.8624,29.8986,65499.0
2016-07-29 14:25:00,33.03,33.04,32.99,33.01,42553.0,29.8895,29.8986,29.8533,29.8714,42553.0
2016-07-29 14:30:00,33.01,33.01,32.94,32.94,30860.0,29.8714,29.8714,29.8081,29.8081,30860.0
2016-07-29 14:35:00,32.94,32.97,32.93,32.94,29727.0,29.8081,29.8352,29.799,29.8081,29727.0
2016-07-29 14:40:00,32.94,33.03,32.94,33.02,38099.0,29.8081,29.8895,29.8081,29.8805,38099.0
2016-07-29 14:45:00,33.02,33.02,32.99,33.0,34229.0,29.8805,29.8805,29.8533,29.8624,34229.0
2016-07-29 14:50:00,33.0,33.04,32.99,33.01,27074.0,29.8624,29.8986,29.8533,29.8714,27074.0
2016-07-29 14:55:00,33.02,33.04,33.0,33.03,39992.0,29.8805,29.8986,29.8624,29.8895,39992.0
2016-07-29 15:00:00,33.03,33.03,32.95,32.95,26950.0,29.8895,29.8895,29.8171,29.8171,26950.0
2016-07-29 15:05:00,32.95,32.96,32.78,32.84,193393.0,29.8171,29.8262,29.6633,29.7176,193393.0
2016-07-29 15:10:00,32.83,32.88,32.81,32.86,48775.0,29.7085,29.7538,29.6905,29.7357,48775.0
2016-07-29 15:15:00,32.86,32.91,32.85,32.89,44156.0,29.7357,29.7809,29.7266,29.7628,44156.0
2016-07-29 15:20:00,32.89,32.93,32.88,32.9,61135.0,29.7628,29.799,29.7538,29.7719,61135.0
2016-07-29 15:25:00,32.91,32.93,32.9,32.92,47223.0,29.7809,29.799,29.7719,29.79,47223.0
2016-07-29 15:30:00,32.91,32.93,32.89,32.91,43964.0,29.7809,29.799,29.7628,29.7809,43964.0
2016-07-29 15:35:00,32.9,32.91,32.88,32.89,105694.0,29.7719,29.7809,29.7538,29.7628,105694.0
2016-07-29 15:40:00,32.89,32.93,32.88,32.93,119202.0,29.7628,29.799,29.7538,29.799,119202.0
2016-07-29 15:45:00,32.93,32.96,32.91,32.93,119877.0,29.799,29.8262,29.7809,29.799,119877.0
2016-07-29 15:50:00,32.93,32.94,32.9,32.91,201626.0,29.799,29.8081,29.7719,29.7809,201626.0
2016-07-29 15:55:00,32.9,32.91,32.87,32.89,412960.0,29.7719,29.7809,29.7447,29.7628,412960.0
2016-08-01 09:30:00,32.82,32.95,32.82,32.91,66609.0,29.6995,29.8171,29.6995,29.7809,66609.0
2016-08-01 09:35:00,32.91,32.93,32.8,32.8,49355.0,29.7809,29.799,29.6814,29.6814,49355.0
2016-08-01 09:40:00,32.81,32.82,32.73,32.78,23139.0,29.6905,29.6995,29.6181,29.6633,23139.0
2016-08-01 09:45:00,32.79,32.94,32.78,32.91,25752.0,29.6724,29.8081,29.6633,29.7809,25752.0
2016-08-01 09:50:00,32.92,33.02,32.9,32.99,46259.0,29.79,29.8805,29.7719,29.8533,46259.0
2016-08-01 09:55:00,33.0,33.02,32.92,32.95,32196.0,29.8624,29.8805,29.79,29.8171,32196.0
2016-08-01 10:00:00,32.95,33.0,32.93,32.95,36057.0,29.8171,29.8624,29.799,29.8171,36057.0
2016-08-01 10:05:00,32.95,33.04,32.94,33.03,56050.0,29.8171,29.8986,29.8081,29.8895,56050.0
2016-08-01 10:10:00,33.03,33.04,32.95,32.99,28642.0,29.8895,29.8986,29.8171,29.8533,28642.0
2016-08-01 10:15:00,33.0,33.11,32.99,33.1,19628.0,29.8624,29.9619,29.8533,29.9529,19628.0
2016-08-01 10:20:00,33.1,33.11,33.04,33.05,24113.0,29.9529,29.9619,29.8986,29.9076,24113.0
2016-08-01 10:25:00,33.05,33.12,33.04,33.09,17707.0,29.9076,29.971,29.8986,29.9438,17707.0
2016-08-01 10:30:00,33.08,33.09,33.01,33.02,15682.0,29.9348,29.9438,29.8714,29.8805,15682.0
2016-08-01 10:35:00,33.02,33.04,32.96,32.96,57983.0,29.8805,29.8986,29.8262,29.8262,57983.0
2016-08-01 10:40:00,32.95,32.97,32.93,32.95,19575.0,29.8171,29.8352,29.799,29.8171,19575.0
2016-08-01 10:45:00,32.95,32.97,32.92,32.96,23216.0,29.8171,29.8352,29.79,29.8262,23216.0
2016-08-01 10:50:00,32.97,33.01,32.97,32.98,13186.0,29.8352,29.8714,29.8352,29.8443,13186.0
2016-08-01 10:55:00,32.99,32.99,32.94,32.95,15132.0,29.8533,29.8533,29.8081,29.8171,15132.0
2016-08-01 11:00:00,32.95,32.95,32.91,32.95,30237.0,29.8171,29.8171,29.7809,29.8171,30237.0
2016-08-01 11:05:00,32.95,32.98,32.93,32.98,15995.0,29.8171,29.8443,29.799,29.8443,15995.0
2016-08-01 11:10:00,32.98,32.99,32.97,32.97,47724.0,29.8443,29.8533,29.8352,29.8352,47724.0
2016-08-01 11:15:00,32.97,33.0,32.96,32.98,17748.0,29.8352,29.8624,29.8262,29.8443,17748.0
2016-08-01 11:20:00,32.98,32.98,32.95,32.96,25263.0,29.8443,29.8443,29.8171,29.8262,25263.0
2016-08-01 11:25:00,32.96,32.97,32.9,32.9,22148.0,29.8262,29.8352,29.7719,29.7719,22148.0
2016-08-01 11:30:00,32.91,32.94,32.89,32.9,54140.0,29.7809,29.8081,29.7628,29.7719,54140.0
2016-08-01 11:35:00,32.91,32.91,32.88,32.88,17930.0,29.7809,29.7809,29.7538,29.7538,17930.0
2016-08-01 11:40:00,32.88,32.89,32.86,32.88,23894.0,29.7538,29.7628,29.7357,29.7538,23894.0
2016-08-01 11:45:00,32.88,32.9,32.87,32.89,37227.0,29.7538,29.7719,29.7447,29.7628,37227.0
2016-08-01 11:50:00,32.89,32.89,32.85,32.86,40550.0,29.7628,29.7628,29.7266,29.7357,40550.0
2016-08-01 11:55:00,32.85,32.87,32.82,32.84,25864.0,29.7266,29.7447,29.6995,29.7176,25864.0
2016-08-01 12:00:00,32.84,32.84,32.82,32.82,19474.0,29.7176,29.7176,29.6995,29.6995,19474.0
2016-08-01 12:05:00,32.82,32.82,32.76,32.78,20694.0,29.6995,29.6995,29.6452,29.6633,20694.0
2016-08-01 12:10:00,32.77,32.77,32.7,32.7,20220.0,29.6543,29.6543,29.5909,29.5909,20220.0
2016-08-01 12:15:00,32.7,32.74,32.69,32.73,33864.0,29.5909,29.6271,29.5819,29.6181,33864.0
2016-08-01 12:20:00,32.74,32.74,32.69,32.7,21083.0,29.6271,29.6271,29.5819,29.5909,21083.0
2016-08-01 12:25:00,32.7,32.77,32.7,32.77,19987.0,29.5909,29.6543,29.5909,29.6543,19987.0
2016-08-01 12:30:00,32.76,32.78,32.73,32.75,13600.0,29.6452,29.6633,29.6181,29.6362,13600.0
2016-08-01 12:35:00,32.74,32.8,32.74,32.8,27738.0,29.6271,29.6814,29.6271,29.6814,27738.0
2016-08-01 12:40:00,32.79,32.8,32.78,32.79,9000.0,29.6724,29.6814,29.6633,29.6724,9000.0
2016-08-01 12:45:00,32.79,32.81,32.76,32.79,19854.0,29.6724,29.6905,29.6452,29.6724,19854.0
2016-08-01 12:50:00,32.79,32.83,32.79,32.82,16736.0,29.6724,29.7085,29.6724,29.6995,16736.0
2016-08-01 12:55:00,32.82,32.83,32.79,32.83,17136.0,29.6995,29.7085,29.6724,29.7085,17136.0
2016-08-01 13:00:00,32.83,32.84,32.8,32.8,16242.0,29.7085,29.7176,29.6814,29.6814,16242.0
2016-08-01 13:05:00,32.8,32.81,32.79,32.8,11328.0,29.6814,29.6905,29.6724,29.6814,11328.0
2016-08-01 13:10:00,32.8,32.84,32.79,32.83,17801.0,29.6814,29.7176,29.6724,29.7085,17801.0
2016-08-01 13:15:00,32.83,32.83,32.82,32.83,7000.0,29.7085,29.7085,29.6995,29.7085,7000.0
2016-08-01 13:20:00,32.83,32.86,32.82,32.84,13958.0,29.7085,29.7357,29.6995,29.7176,13958.0
2016-08-01 13:25:00,32.84,32.86,32.82,32.86,16216.0,29.7176,29.7357,29.6995,29.7357,16216.0
2016-08-01 13:30:00,32.86,32.86,32.82,32.83,17687.0,29.7357,29.7357,29.6995,29.7085,17687.0
2016-08-01 13:35:00,32.83,32.86,32.83,32.85,12701.0,29.7085,29.7357,29.7085,29.7266,12701.0
2016-08-01 13:40:00,32.84,32.85,32.81,32.81,19763.0,29.7176,29.7266,29.6905,29.6905,19763.0
2016-08-01 13:45:00,32.81,32.83,32.79,32.8,22797.0,29.6905,29.7085,29.6724,29.6814,22797.0
2016-08-01 13:50:00,32.8,32.81,32.74,32.75,43610.0,29.6814,29.6905,29.6271,29.6362,43610.0
2016-08-01 13:55:00,32.75,32.82,32.73,32.82,24959.0,29.6362,29.6995,29.6181,29.6995,24959.0
2016-08-01 14:00:00,32.81,32.82,32.79,32.8,13377.0,29.6905,29.6995,29.6724,29.6814,13377.0
2016-08-01 14:05:00,32.8,32.81,32.8,32.81,8700.0,29.6814,29.6905,29.6814,29.6905,8700.0
2016-08-01 14:10:00,32.8,32.8,32.75,32.75,25600.0,29.6814,29.6814,29.6362,29.6362,25600.0
2016-08-01 14:15:00,32.76,32.76,32.73,32.75,32754.0,29.6452,29.6452,29.6181,29.6362,32754.0
2016-08-01 14:20:00,32.75,32.78,32.72,32.73,33372.0,29.6362,29.6633,29.609,29.6181,33372.0
2016-08-01 14:25:00,32.73,32.75,32.71,32.71,35536.0,29.6181,29.6362,29.6,29.6,35536.0
2016-08-01 14:30:00,32.72,32.73,32.7,32.73,26668.0,29.609,29.6181,29.5909,29.6181,26668.0
2016-08-01 14:35:00,32.73,32.79,32.71,32.79,35925.0,29.6181,29.6724,29.6,29.6724,35925.0
2016-08-01 14:40:00,32.79,32.79,32.75,32.75,20835.0,29.6724,29.6724,29.6362,29.6362,20835.0
2016-08-01 14:45:00,32.76,32.78,32.75,32.78,16213.0,29.6452,29.6633,29.6362,29.6633,16213.0
2016-08-01 14:50:00,32.77,32.78,32.74,32.75,29404.0,29.6543,29.6633,29.6271,29.6362,29404.0
2016-08-01 14:55:00,32.75,32.83,32.75,32.82,31272.0,29.6362,29.7085,29.6362,29.6995,31272.0
2016-08-01 15:00:00,32.82,32.82,32.8,32.8,33965.0,29.6995,29.6995,29.6814,29.6814,33965.0
2016-08-01 15:05:00,32.8,32.82,32.78,32.8,45487.0,29.6814,29.6995,29.6633,29.6814,45487.0
2016-08-01 15:10:00,32.8,32.86,32.79,32.82,54372.0,29.6814,29.7357,29.6724,29.6995,54372.0
2016-08-01 15:15:00,32.83,32.84,32.8,32.8,34847.0,29.7085,29.7176,29.6814,29.6814,34847.0
2016-08-01 15:20:00,32.8,32.82,32.79,32.81,56699.0,29.6814,29.6995,29.6724,29.6905,56699.0
2016-08-01 15:25:00,32.8,32.82,32.77,32.78,73713.0,29.6814,29.6995,29.6543,29.6633,73713.0
2016-08-01 15:30:00,32.79,32.81,32.76,32.76,83323.0,29.6724,29.6905,29.6452,29.6452,83323.0
2016-08-01 15:35:00,32.77,32.81,32.75,32.81,71339.0,29.6543,29.6905,29.6362,29.6905,71339.0
2016-08-01 15:40:00,32.8,32.85,32.8,32.85,113344.0,29.6814,29.7266,29.6814,29.7266,113344.0
2016-08-01 15:45:00,32.85,32.87,32.82,32.83,128431.0,29.7266,29.7447,29.6995,29.7085,128431.0
2016-08-01 15:50:00,32.83,32.83,32.81,32.81,167026.0,29.7085,29.7085,29.6905,29.6905,167026.0
2016-08-01 15:55:00,32.82,32.86,32.8,32.85,275750.0,29.6995,29.7357,29.6814,29.7266,275750.0
2016-08-02 09:30:00,32.69,32.85,32.6,32.79,38314.0,29.5819,29.7266,29.5004,29.6724,38314.0
2016-08-02 09:35:00,32.79,32.8,32.64,32.66,17511.0,29.6724,29.6814,29.5366,29.5547,17511.0
2016-08-02 09:40:00,32.65,32.71,32.64,32.69,30076.0,29.5457,29.6,29.5366,29.5819,30076.0
2016-08-02 09:45:00,32.68,32.72,32.61,32.64,28560.0,29.5728,29.609,29.5095,29.5366,28560.0
2016-08-02 09:50:00,32.64,32.67,32.59,32.61,17001.0,29.5366,29.5638,29.4914,29.5095,17001.0
2016-08-02 09:55:00,32.62,32.62,32.58,32.58,26721.0,29.5185,29.5185,29.4823,29.4823,26721.0
2016-08-02 10:00:00,32.57,32.59,32.52,32.53,27814.0,29.4733,29.4914,29.428,29.4371,27814.0
2016-08-02 10:05:00,32.52,32.52,32.44,32.45,25418.0,29.428,29.428,29.3556,29.3647,25418.0
2016-08-02 10:10:00,32.44,32.46,32.4,32.46,43420.0,29.3556,29.3737,29.3194,29.3737,43420.0
2016-08-02 10:15:00,32.47,32.49,32.37,32.39,34614.0,29.3828,29.4009,29.2923,29.3104,34614.0
2016-08-02 10:20:00,32.38,32.39,32.34,32.37,22081.0,29.3013,29.3104,29.2651,29.2923,22081.0
2016-08-02 10:25:00,32.36,32.39,32.3,32.33,52545.0,29.2832,29.3104,29.2289,29.2561,52545.0
2016-08-02 10:30:00,32.33,32.34,32.27,32.29,34518.0,29.2561,29.2651,29.2018,29.2199,34518.0
2016-08-02 10:35:00,32.28,32.28,32.18,32.18,60696.0,29.2108,29.2108,29.1204,29.1204,60696.0
2016-08-02 10:40:00,32.17,32.21,32.13,32.18,49637.0,29.1113,29.1475,29.0751,29.1204,49637.0
2016-08-02 10:45:00,32.17,32.17,32.11,32.13,32119.0,29.1113,29.1113,29.057,29.0751,32119.0
2016-08-02 10:50:00,32.11,32.16,32.06,32.08,54361.0,29.057,29.1023,29.0118,29.0299,54361.0
2016-08-02 10:55:00,32.07,32.1,32.04,32.06,50282.0,29.0208,29.048,28.9937,29.0118,50282.0
2016-08-02 11:00:00,32.06,32.14,32.05,32.12,25115.0,29.0118,29.0842,29.0027,29.0661,25115.0
2016-08-02 11:05:00,32.12,32.22,32.11,32.21,66434.0,29.0661,29.1565,29.057,29.1475,66434.0
2016-08-02 11:10:00,32.2,32.21,32.13,32.13,43620.0,29.1384,29.1475,29.0751,29.0751,43620.0
2016-08-02 11:15:00,32.14,32.16,32.13,32.15,36101.0,29.0842,29.1023,29.0751,29.0932,36101.0
2016-08-02 11:20:00,32.14,32.18,32.14,32.16,41387.0,29.0842,29.1204,29.0842,29.1023,41387.0
2016-08-02 11:25:00,32.16,32.21,32.16,32.2,40887.0,29.1023,29.1475,29.1023,29.1384,40887.0
2016-08-02 11:30:00,32.2,32.24,32.18,32.22,62216.0,29.1384,29.1746,29.1204,29.1565,62216.0
2016-08-02 11:35:00,32.22,32.27,32.21,32.26,34268.0,29.1565,29.2018,29.1475,29.1927,34268.0
2016-08-02 11:40:00,32.26,32.29,32.22,32.22,29612.0,29.1927,29.2199,29.1565,29.1565,29612.0
2016-08-02 11:45:00,32.23,32.28,32.22,32.27,31935.0,29.1656,29.2108,29.1565,29.2018,31935.0
2016-08-02 11:50:00,32.26,32.27,32.24,32.24,12000.0,29.1927,29.2018,29.1746,29.1746,12000.0
2016-08-02 11:55:00,32.25,32.25,32.22,32.24,41035.0,29.1837,29.1837,29.1565,29.1746,41035.0
2016-08-02 12:00:00,32.23,32.26,32.23,32.25,23107.0,29.1656,29.1927,29.1656,29.1837,23107.0
2016-08-02 12:05:00,32.26,32.3,32.25,32.28,38510.0,29.1927,29.2289,29.1837,29.2108,38510.0
2016-08-02 12:10:00,32.29,32.33,32.27,32.31,12542.0,29.2199,29.2561,29.2018,29.238,12542.0
2016-08-02 12:15:00,32.31,32.32,32.27,32.3,13813.0,29.238,29.247,29.2018,29.2289,13813.0
2016-08-02 12:20:00,32.3,32.33,32.29,32.33,14372.0,29.2289,29.2561,29.2199,29.2561,14372.0
2016-08-02 12:25:00,32.32,32.35,32.32,32.34,22124.0,29.247,29.2742,29.247,29.2651,22124.0
2016-08-02 12:30:00,32.34,32.34,32.31,32.32,8696.0,29.2651,29.2651,29.238,29.247,8696.0
2016-08-02 12:35:00,32.32,32.33,32.3,32.32,8784.0,29.247,29.2561,29.2289,29.247,8784.0
2016-08-02 12:40:00,32.31,32.32,32.29,32.3,11194.0,29.238,29.247,29.2199,29.2289,11194.0
2016-08-02 12:45:00,32.29,32.3,32.26,32.26,13412.0,29.2199,29.2289,29.1927,29.1927,13412.0
2016-08-02 12:50:00,32.27,32.27,32.22,32.23,32401.0,29.2018,29.2018,29.1565,29.1656,32401.0
2016-08-02 12:55:00,32.22,32.23,32.2,32.21,17991.0,29.1565,29.1656,29.1384,29.1475,17991.0
2016-08-02 13:00:00,32.21,32.21,32.15,32.2,33563.0,29.1475,29.1475,29.0932,29.1384,33563.0
2016-08-02 13:05:00,32.19,32.19,32.17,32.18,12546.0,29.1294,29.1294,29.1113,29.1204,12546.0
2016-08-02 13:10:00,32.17,32.21,32.16,32.17,15076.0,29.1113,29.1475,29.1023,29.1113,15076.0
2016-08-02 13:15:00,32.17,32.2,32.17,32.19,14324.0,29.1113,29.1384,29.1113,29.1294,14324.0
2016-08-02 13:20:00,32.2,32.24,32.19,32.23,22486.0,29.1384,29.1746,29.1294,29.1656,22486.0
2016-08-02 13:25:00,32.23,32.24,32.17,32.17,32260.0,29.1656,29.1746,29.1113,29.1113,32260.0
2016-08-02 13:30:00,32.18,32.18,32.15,32.15,11753.0,29.1204,29.1204,29.0932,29.0932,11753.0
2016-08-02 13:35:00,32.16,32.17,32.12,32.12,19871.0,29.1023,29.1113,29.0661,29.0661,19871.0
2016-08-02 13:40:00,32.13,32.13,32.08,32.09,15055.0,29.0751,29.0751,29.0299,29.0389,15055.0
2016-08-02 13:45:00,32.1,32.12,32.09,32.11,10568.0,29.048,29.0661,29.0389,29.057,10568.0
2016-08-02 13:50:00,32.11,32.13,32.09,32.11,17408.0,29.057,29.0751,29.0389,29.057,17408.0
2016-08-02 13:55:00,32.1,32.1,32.06,32.08,18766.0,29.048,29.048,29.0118,29.0299,18766.0
2016-08-02 14:00:00,32.09,32.1,32.08,32.08,14569.0,29.0389,29.048,29.0299,29.0299,14569.0
2016-08-02 14:05:00,32.09,32.13,32.08,32.12,38906.0,29.0389,29.0751,29.0299,29.0661,38906.0
2016-08-02 14:10:00,32.13,32.14,32.11,32.11,20438.0,29.0751,29.0842,29.057,29.057,20438.0
2016-08-02 14:15:00,32.11,32.12,32.08,32.09,29463.0,29.057,29.0661,29.0299,29.0389,29463.0
2016-08-02 14:20:00,32.09,32.1,32.05,32.1,24041.0,29.0389,29.048,29.0027,29.048,24041.0
2016-08-02 14:25:00,32.11,32.13,32.1,32.12,21044.0,29.057,29.0751,29.048,29.0661,21044.0
2016-08-02 14:30:00,32.12,32.12,32.09,32.09,16651.0,29.0661,29.0661,29.0389,29.0389,16651.0
2016-08-02 14:35:00,32.09,32.11,32.07,32.09,17319.0,29.0389,29.057,29.0208,29.0389,17319.0
2016-08-02 14:40:00,32.09,32.17,32.09,32.16,30451.0,29.0389,29.1113,29.0389,29.1023,30451.0
2016-08-02 14:45:00,32.16,32.17,32.14,32.16,20155.0,29.1023,29.1113,29.0842,29.1023,20155.0
2016-08-02 14:50:00,32.17,32.18,32.1,32.1,16881.0,29.1113,29.1204,29.048,29.048,16881.0
2016-08-02 14:55:00,32.1,32.16,32.09,32.12,33578.0,29.048,29.1023,29.0389,29.0661,33578.0
2016-08-02 15:00:00,32.11,32.14,32.11,32.12,20122.0,29.057,29.0842,29.057,29.0661,20122.0
2016-08-02 15:05:00,32.13,32.13,32.09,32.1,23706.0,29.0751,29.0751,29.0389,29.048,23706.0
2016-08-02 15:10:00,32.1,32.1,32.07,32.08,15056.0,29.048,29.048,29.0208,29.0299,15056.0
2016-08-02 15:15:00,32.07,32.09,32.05,32.06,34657.0,29.0208,29.0389,29.0027,29.0118,34657.0
2016-08-02 15:20:00,32.07,32.08,32.05,32.06,27931.0,29.0208,29.0299,29.0027,29.0118,27931.0
2016-08-02 15:25:00,32.06,32.07,32.03,32.03,45406.0,29.0118,29.0208,28.9846,28.9846,45406.0
2016-08-02 15:30:00,32.03,32.06,32.03,32.06,30965.0,28.9846,29.0118,28.9846,29.0118,30965.0
2016-08-02 15:35:00,32.06,32.12,32.05,32.11,39678.0,29.0118,29.0661,29.0027,29.057,39678.0
2016-08-02 15:40:00,32.1,32.11,32.05,32.09,53408.0,29.048,29.057,29.0027,29.0389,53408.0
2016-08-02 15:45:00,32.09,32.12,32.08,32.08,81193.0,29.0389,29.0661,29.0299,29.0299,81193.0
2016-08-02 15:50:00,32.08,32.1,32.07,32.09,78293.0,29.0299,29.048,29.0208,29.0389,78293.0
2016-08-02 15:55:00,32.09,32.09,32.06,32.08,133402.0,29.0389,29.0389,29.0118,29.0299,133402.0
2016-08-03 09:30:00,31.97,32.04,31.9,31.91,75346.0,28.9303,28.9937,28.867,28.876,75346.0
2016-08-03 09:35:00,31.9,31.91,31.82,31.88,33599.0,28.867,28.876,28.7946,28.8489,33599.0
2016-08-03 09:40:00,31.87,32.08,31.86,32.04,50568.0,28.8398,29.0299,28.8308,28.9937,50568.0
2016-08-03 09:45:00,32.05,32.14,31.94,32.1,106540.0,29.0027,29.0842,28.9032,29.048,106540.0
2016-08-03 09:50:00,32.11,32.11,32.07,32.08,17956.0,29.057,29.057,29.0208,29.0299,17956.0
2016-08-03 09:55:00,32.08,32.08,31.92,31.94,37191.0,29.0299,29.0299,28.8851,28.9032,37191.0
2016-08-03 10:00:00,31.94,32.06,31.91,32.05,67271.0,28.9032,29.0118,28.876,29.0027,67271.0
2016-08-03 10:05:00,32.06,32.11,32.0,32.05,31584.0,29.0118,29.057,28.9575,29.0027,31584.0
2016-08-03 10:10:00,32.05,32.1,32.05,32.09,31073.0,29.0027,29.048,29.0027,29.0389,31073.0
2016-08-03 10:15:00,32.09,32.11,32.03,32.03,39249.0,29.0389,29.057,28.9846,28.9846,39249.0
2016-08-03 10:20:00,32.03,32.08,31.99,31.99,40068.0,28.9846,29.0299,28.9484,28.9484,40068.0
2016-08-03 10:25:00,31.99,32.01,31.94,32.01,18751.0,28.9484,28.9665,28.9032,28.9665,18751.0
2016-08-03 10:30:00,32.0,32.03,31.93,32.02,45612.0,28.9575,28.9846,28.8941,28.9756,45612.0
2016-08-03 10:35:00,32.03,32.04,32.0,32.02,27499.0,28.9846,28.9937,28.9575,28.9756,27499.0
2016-08-03 10:40:00,32.02,32.07,31.99,32.07,87932.0,28.9756,29.0208,28.9484,29.0208,87932.0
2016-08-03 10:45:00,32.07,32.08,32.02,32.04,38644.0,29.0208,29.0299,28.9756,28.9937,38644.0
2016-08-03 10:50:00,32.03,32.06,32.02,32.05,78321.0,28.9846,29.0118,28.9756,29.0027,78321.0
2016-08-03 10:55:00,32.05,32.11,32.05,32.09,71057.0,29.0027,29.057,29.0027,29.0389,71057.0
2016-08-03 11:00:00,32.09,32.11,32.06,32.11,27987.0,29.0389,29.057,29.0118,29.057,27987.0
2016-08-03 11:05:00,32.11,32.12,32.08,32.11,63973.0,29.057,29.0661,29.0299,29.057,63973.0
2016-08-03 11:10:00,32.11,32.16,32.1,32.16,13636.0,29.057,29.1023,29.048,29.1023,13636.0
2016-08-03 11:15:00,32.16,32.23,32.15,32.23,80084.0,29.1023,29.1656,29.0932,29.1656,80084.0
2016-08-03 11:20:00,32.23,32.31,32.22,32.29,53290.0,29.1656,29.238,29.1565,29.2199,53290.0
2016-08-03 11:25:00,32.28,32.33,32.27,32.32,51490.0,29.2108,29.2561,29.2018,29.247,51490.0
2016-08-03 11:30:00,32.31,32.32,32.25,32.27,32498.0,29.238,29.247,29.1837,29.2018,32498.0
2016-08-03 11:35:00,32.26,32.37,32.25,32.36,46633.0,29.1927,29.2923,29.1837,29.2832,46633.0
2016-08-03 11:40:00,32.36,32.37,32.33,32.34,17841.0,29.2832,29.2923,29.2561,29.2651,17841.0
2016-08-03 11:45:00,32.33,32.37,32.33,32.34,67764.0,29.2561,29.2923,29.2561,29.2651,67764.0
2016-08-03 11:50:00,32.34,32.34,32.28,32.29,17948.0,29.2651,29.2651,29.2108,29.2199,17948.0
2016-08-03 11:55:00,32.28,32.29,32.27,32.29,7354.0,29.2108,29.2199,29.2018,29.2199,7354.0
2016-08-03 12:00:00,32.28,32.33,32.28,32.31,12527.0,29.2108,29.2561,29.2108,29.238,12527.0
2016-08-03 12:05:00,32.31,32.31,32.3,32.3,17630.0,29.238,29.238,29.2289,29.2289,17630.0
2016-08-03 12:10:00,32.3,32.36,32.3,32.34,76308.0,29.2289,29.2832,29.2289,29.2651,76308.0
2016-08-03 12:15:00,32.35,32.38,32.34,32.38,13290.0,29.2742,29.3013,29.2651,29.3013,13290.0
2016-08-03 12:20:00,32.38,32.38,32.35,32.36,16844.0,29.3013,29.3013,29.2742,29.2832,16844.0
2016-08-03 12:25:00,32.35,32.36,32.34,32.34,11781.0,29.2742,29.2832,29.2651,29.2651,11781.0
2016-08-03 12:30:00,32.34,32.35,32.31,32.31,10222.0,29.2651,29.2742,29.238,29.238,10222.0
2016-08-03 12:35:00,32.31,32.32,32.29,32.32,20416.0,29.238,29.247,29.2199,29.247,20416.0
2016-08-03 12:40:00,32.32,32.36,32.3,32.36,40659.0,29.247,29.2832,29.2289,29.2832,40659.0
2016-08-03 12:45:00,32.35,32.35,32.33,32.34,14063.0,29.2742,29.2742,29.2561,29.2651,14063.0
2016-08-03 12:50:00,32.33,32.36,32.33,32.36,18310.0,29.2561,29.2832,29.2561,29.2832,18310.0
2016-08-03 12:55:00,32.34,32.37,32.34,32.37,16901.0,29.2651,29.2923,29.2651,29.2923,16901.0
2016-08-03 13:00:00,32.37,32.38,32.33,32.38,82136.0,29.2923,29.3013,29.2561,29.3013,82136.0
2016-08-03 13:05:00,32.38,32.41,32.37,32.41,16900.0,29.3013,29.3285,29.2923,29.3285,16900.0
2016-08-03 13:10:00,32.41,32.46,32.4,32.45,46888.0,29.3285,29.3737,29.3194,29.3647,46888.0
2016-08-03 13:15:00,32.45,32.49,32.45,32.47,40770.0,29.3647,29.4009,29.3647,29.3828,40770.0
2016-08-03 13:20:00,32.46,32.5,32.46,32.49,19935.0,29.3737,29.4099,29.3737,29.4009,19935.0
2016-08-03 13:25:00,32.49,32.5,32.43,32.45,46579.0,29.4009,29.4099,29.3466,29.3647,46579.0
2016-08-03 13:30:00,32.45,32.45,32.43,32.43,20394.0,29.3647,29.3647,29.3466,29.3466,20394.0
2016-08-03 13:35:00,32.44,32.44,32.41,32.42,10165.0,29.3556,29.3556,29.3285,29.3375,10165.0
2016-08-03 13:40:00,32.41,32.47,32.41,32.45,15672.0,29.3285,29.3828,29.3285,29.3647,15672.0
2016-08-03 13:45:00,32.45,32.46,32.42,32.42,8874.0,29.3647,29.3737,29.3375,29.3375,8874.0
2016-08-03 13:50:00,32.42,32.42,32.37,32.38,21165.0,29.3375,29.3375,29.2923,29.3013,21165.0
2016-08-03 13:55:00,32.39,32.42,32.38,32.42,9556.0,29.3104,29.3375,29.3013,29.3375,9556.0
2016-08-03 14:00:00,32.41,32.42,32.37,32.37,20712.0,29.3285,29.3375,29.2923,29.2923,20712.0
2016-08-03 14:05:00,32.38,32.38,32.33,32.33,27195.0,29.3013,29.3013,29.2561,29.2561,27195.0
2016-08-03 14:10:00,32.33,32.35,32.33,32.34,15611.0,29.2561,29.2742,29.2561,29.2651,15611.0
2016-08-03 14:15:00,32.34,32.35,32.3,32.31,23894.0,29.2651,29.2742,29.2289,29.238,23894.0
2016-08-03 14:20:00,32.31,32.37,32.31,32.36,17812.0,29.238,29.2923,29.238,29.2832,17812.0
2016-08-03 14:25:00,32.35,32.36,32.31,32.31,8657.0,29.2742,29.2832,29.238,29.238,8657.0
2016-08-03 14:30:00,32.31,32.32,32.28,32.28,22423.0,29.238,29.247,29.2108,29.2108,22423.0
2016-08-03 14:35:00,32.28,32.3,32.26,32.28,22315.0,29.2108,29.2289,29.1927,29.2108,22315.0
2016-08-03 14:40:00,32.28,32.29,32.27,32.27,9538.0,29.2108,29.2199,29.2018,29.2018,9538.0
2016-08-03 14:45:00,32.27,32.31,32.27,32.29,11282.0,29.2018,29.238,29.2018,29.2199,11282.0
2016-08-03 14:50:00,32.29,32.3,32.28,32.28,7671.0,29.2199,29.2289,29.2108,29.2108,7671.0
2016-08-03 14:55:00,32.28,32.31,32.28,32.3,10611.0,29.2108,29.238,29.2108,29.2289,10611.0
2016-08-03 15:00:00,32.3,32.31,32.3,32.3,9052.0,29.2289,29.238,29.2289,29.2289,9052.0
2016-08-03 15:05:00,32.3,32.31,32.29,32.3,11353.0,29.2289,29.238,29.2199,29.2289,11353.0
2016-08-03 15:10:00,32.3,32.35,32.29,32.35,27691.0,29.2289,29.2742,29.2199,29.2742,27691.0
2016-08-03 15:15:00,32.35,32.36,32.33,32.34,19694.0,29.2742,29.2832,29.2561,29.2651,19694.0
2016-08-03 15:20:00,32.34,32.39,32.33,32.38,68497.0,29.2651,29.3104,29.2561,29.3013,68497.0
2016-08-03 15:25:00,32.37,32.38,32.34,32.34,16936.0,29.2923,29.3013,29.2651,29.2651,16936.0
2016-08-03 15:30:00,32.34,32.34,32.3,32.3,32376.0,29.2651,29.2651,29.2289,29.2289,32376.0
2016-08-03 15:35:00,32.3,32.31,32.28,32.31,34943.0,29.2289,29.238,29.2108,29.238,34943.0
2016-08-03 15:40:00,32.31,32.32,32.28,32.28,30535.0,29.238,29.247,29.2108,29.2108,30535.0
2016-08-03 15:45:00,32.28,32.3,32.27,32.29,68873.0,29.2108,29.2289,29.2018,29.2199,68873.0
2016-08-03 15:50:00,32.3,32.31,32.28,32.31,76758.0,29.2289,29.238,29.2108,29.238,76758.0
2016-08-03 15:55:00,32.3,32.32,32.29,32.3,173861.0,29.2289,29.247,29.2199,29.2289,173861.0
2016-08-04 09:30:00,32.27,32.33,32.14,32.33,40482.0,29.2746,29.3291,29.1567,29.3291,40482.0
2016-08-04 09:35:00,32.33,32.4,32.25,32.27,21381.0,29.3291,29.3926,29.2565,29.2746,21381.0
2016-08-04 09:40:00,32.27,32.32,32.16,32.22,43139.0,29.2746,29.32,29.1748,29.2293,43139.0
2016-08-04 09:45:00,32.22,32.22,32.13,32.16,70902.0,29.2293,29.2293,29.1476,29.1748,70902.0
2016-08-04 09:50:00,32.16,32.17,32.05,32.05,75709.0,29.1748,29.1839,29.0751,29.0751,75709.0
2016-08-04 09:55:00,32.04,32.04,31.76,31.77,77289.0,29.066,29.066,28.812,28.821,77289.0
2016-08-04 10:00:00,31.78,31.91,31.71,31.9,97352.0,28.8301,28.9481,28.7666,28.939,97352.0
2016-08-04 10:05:00,31.9,31.94,31.83,31.87,31597.0,28.939,28.9753,28.8755,28.9118,31597.0
2016-08-04 10:10:00,31.87,31.9,31.83,31.88,80304.0,28.9118,28.939,28.8755,28.9208,80304.0
2016-08-04 10:15:00,31.88,31.89,31.84,31.85,52214.0,28.9208,28.9299,28.8846,28.8936,52214.0
2016-08-04 10:20:00,31.86,31.87,31.82,31.86,31898.0,28.9027,28.9118,28.8664,28.9027,31898.0
2016-08-04 10:25:00,31.87,31.88,31.81,31.87,34612.0,28.9118,28.9208,28.8573,28.9118,34612.0
2016-08-04 10:30:00,31.87,31.87,31.83,31.86,33494.0,28.9118,28.9118,28.8755,28.9027,33494.0
2016-08-04 10:35:00,31.85,31.87,31.84,31.85,44497.0,28.8936,28.9118,28.8846,28.8936,44497.0
2016-08-04 10:40:00,31.85,31.88,31.81,31.86,31564.0,28.8936,28.9208,28.8573,28.9027,31564.0
2016-08-04 10:45:00,31.86,31.86,31.8,31.83,23756.0,28.9027,28.9027,28.8483,28.8755,23756.0
2016-08-04 10:50:00,31.83,31.86,31.83,31.85,11955.0,28.8755,28.9027,28.8755,28.8936,11955.0
2016-08-04 10:55:00,31.85,31.87,31.84,31.86,56227.0,28.8936,28.9118,28.8846,28.9027,56227.0
2016-08-04 11:00:00,31.85,31.87,31.83,31.87,84319.0,28.8936,28.9118,28.8755,28.9118,84319.0
2016-08-04 11:05:00,31.87,31.88,31.83,31.85,131412.0,28.9118,28.9208,28.8755,28.8936,131412.0
2016-08-04 11:10:00,31.86,31.87,31.81,31.84,22911.0,28.9027,28.9118,28.8573,28.8846,22911.0
2016-08-04 11:15:00,31.83,31.85,31.81,31.84,22636.0,28.8755,28.8936,28.8573,28.8846,22636.0
2016-08-04 11:20:00,31.84,31.85,31.81,31.82,49134.0,28.8846,28.8936,28.8573,28.8664,49134.0
2016-08-04 11:25:00,31.82,31.85,31.79,31.81,45245.0,28.8664,28.8936,28.8392,28.8573,45245.0
2016-08-04 11:30:00,31.81,31.84,31.79,31.81,52307.0,28.8573,28.8846,28.8392,28.8573,52307.0
2016-08-04 11:35:00,31.8,31.83,31.8,31.83,37583.0,28.8483,28.8755,28.8483,28.8755,37583.0
2016-08-04 11:40:00,31.83,31.84,31.79,31.81,39237.0,28.8755,28.8846,28.8392,28.8573,39237.0
2016-08-04 11:45:00,31.81,31.83,31.8,31.83,22207.0,28.8573,28.8755,28.8483,28.8755,22207.0
2016-08-04 11:50:00,31.83,31.83,31.81,31.81,30206.0,28.8755,28.8755,28.8573,28.8573,30206.0
2016-08-04 11:55:00,31.82,31.84,31.81,31.83,83655.0,28.8664,28.8846,28.8573,28.8755,83655.0
2016-08-04 12:00:00,31.82,31.94,31.8,31.94,95482.0,28.8664,28.9753,28.8483,28.9753,95482.0
2016-08-04 12:05:00,31.94,32.0,31.93,32.0,31353.0,28.9753,29.0297,28.9662,29.0297,31353.0
2016-08-04 12:10:00,32.0,32.11,32.0,32.11,94591.0,29.0297,29.1295,29.0297,29.1295,94591.0
2016-08-04 12:15:00,32.11,32.11,32.07,32.09,19369.0,29.1295,29.1295,29.0932,29.1113,19369.0
2016-08-04 12:20:00,32.1,32.12,32.09,32.11,17041.0,29.1204,29.1386,29.1113,29.1295,17041.0
2016-08-04 12:25:00,32.11,32.15,32.11,32.14,20071.0,29.1295,29.1658,29.1295,29.1567,20071.0
2016-08-04 12:30:00,32.13,32.16,32.12,32.16,41521.0,29.1476,29.1748,29.1386,29.1748,41521.0
2016-08-04 12:35:00,32.15,32.18,32.14,32.15,39255.0,29.1658,29.193,29.1567,29.1658,39255.0
2016-08-04 12:40:00,32.15,32.19,32.14,32.16,25761.0,29.1658,29.2021,29.1567,29.1748,25761.0
2016-08-04 12:45:00,32.16,32.17,32.15,32.17,7200.0,29.1748,29.1839,29.1658,29.1839,7200.0
2016-08-04 12:50:00,32.17,32.19,32.16,32.17,23558.0,29.1839,29.2021,29.1748,29.1839,23558.0
2016-08-04 12:55:00,32.17,32.21,32.17,32.2,28034.0,29.1839,29.2202,29.1839,29.2111,28034.0
2016-08-04 13:00:00,32.2,32.22,32.17,32.18,50066.0,29.2111,29.2293,29.1839,29.193,50066.0
2016-08-04 13:05:00,32.18,32.18,32.16,32.16,7425.0,29.193,29.193,29.1748,29.1748,7425.0
2016-08-04 13:10:00,32.16,32.17,32.15,32.16,12073.0,29.1748,29.1839,29.1658,29.1748,12073.0
2016-08-04 13:15:00,32.16,32.2,32.16,32.19,9794.0,29.1748,29.2111,29.1748,29.2021,9794.0
2016-08-04 13:20:00,32.19,32.2,32.16,32.16,15372.0,29.2021,29.2111,29.1748,29.1748,15372.0
2016-08-04 13:25:00,32.16,32.2,32.15,32.19,24041.0,29.1748,29.2111,29.1658,29.2021,24041.0
2016-08-04 13:30:00,32.18,32.19,32.16,32.18,16398.0,29.193,29.2021,29.1748,29.193,16398.0
2016-08-04 13:35:00,32.18,32.2,32.17,32.17,15969.0,29.193,29.2111,29.1839,29.1839,15969.0
2016-08-04 13:40:00,32.17,32.18,32.17,32.18,9075.0,29.1839,29.193,29.1839,29.193,9075.0
2016-08-04 13:45:00,32.18,32.2,32.17,32.2,9107.0,29.193,29.2111,29.1839,29.2111,9107.0
2016-08-04 13:50:00,32.2,32.21,32.18,32.2,15858.0,29.2111,29.2202,29.193,29.2111,15858.0
2016-08-04 13:55:00,32.2,32.24,32.2,32.21,23843.0,29.2111,29.2474,29.2111,29.2202,23843.0
2016-08-04 14:00:00,32.21,32.24,32.2,32.22,15277.0,29.2202,29.2474,29.2111,29.2293,15277.0
2016-08-04 14:05:00,32.21,32.22,32.19,32.19,12588.0,29.2202,29.2293,29.2021,29.2021,12588.0
2016-08-04 14:10:00,32.2,32.2,32.15,32.16,25291.0,29.2111,29.2111,29.1658,29.1748,25291.0
2016-08-04 14:15:00,32.16,32.16,32.13,32.13,17774.0,29.1748,29.1748,29.1476,29.1476,17774.0
2016-08-04 14:20:00,32.13,32.14,32.08,32.09,44238.0,29.1476,29.1567,29.1023,29.1113,44238.0
2016-08-04 14:25:00,32.09,32.11,32.08,32.11,20548.0,29.1113,29.1295,29.1023,29.1295,20548.0
2016-08-04 14:30:00,32.11,32.11,32.06,32.08,33522.0,29.1295,29.1295,29.0841,29.1023,33522.0
2016-08-04 14:35:00,32.08,32.08,32.05,32.05,15195.0,29.1023,29.1023,29.0751,29.0751,15195.0
2016-08-04 14:40:00,32.05,32.08,32.05,32.05,36936.0,29.0751,29.1023,29.0751,29.0751,36936.0
2016-08-04 14:45:00,32.05,32.06,32.01,32.02,46637.0,29.0751,29.0841,29.0388,29.0478,46637.0
2016-08-04 14:50:00,32.02,32.06,32.01,32.05,21859.0,29.0478,29.0841,29.0388,29.0751,21859.0
2016-08-04 14:55:00,32.06,32.09,32.05,32.06,21306.0,29.0841,29.1113,29.0751,29.0841,21306.0
2016-08-04 15:00:00,32.06,32.06,32.04,32.04,24937.0,29.0841,29.0841,29.066,29.066,24937.0
2016-08-04 15:05:00,32.05,32.05,32.04,32.04,14377.0,29.0751,29.0751,29.066,29.066,14377.0
2016-08-04 15:10:00,32.05,32.05,32.04,32.05,15421.0,29.0751,29.0751,29.066,29.0751,15421.0
2016-08-04 15:15:00,32.05,32.06,32.04,32.06,28703.0,29.0751,29.0841,29.066,29.0841,28703.0
2016-08-04 15:20:00,32.06,32.06,32.05,32.05,19884.0,29.0841,29.0841,29.0751,29.0751,19884.0
2016-08-04 15:25:00,32.05,32.06,32.04,32.04,47951.0,29.0751,29.0841,29.066,29.066,47951.0
2016-08-04 15:30:00,32.05,32.06,32.04,32.05,40196.0,29.0751,29.0841,29.066,29.0751,40196.0
2016-08-04 15:35:00,32.05,32.08,32.04,32.05,75571.0,29.0751,29.1023,29.066,29.0751,75571.0
2016-08-04 15:40:00,32.05,32.11,32.05,32.11,94350.0,29.0751,29.1295,29.0751,29.1295,94350.0
2016-08-04 15:45:00,32.1,32.1,32.05,32.05,147038.0,29.1204,29.1204,29.0751,29.0751,147038.0
2016-08-04 15:50:00,32.05,32.06,32.03,32.04,91038.0,29.0751,29.0841,29.0569,29.066,91038.0
2016-08-04 15:55:00,32.04,32.07,32.04,32.07,200870.0,29.066,29.0932,29.066,29.0932,200870.0
2016-08-05 09:30:00,32.24,32.35,32.17,32.27,54829.0,29.2474,29.3472,29.1839,29.2746,54829.0
2016-08-05 09:35:00,32.26,32.39,32.25,32.27,79168.0,29.2656,29.3835,29.2565,29.2746,79168.0
2016-08-05 09:40:00,32.26,32.32,32.17,32.26,148650.0,29.2656,29.32,29.1839,29.2656,148650.0
2016-08-05 09:45:00,32.27,32.36,32.27,32.36,65625.0,29.2746,29.3563,29.2746,29.3563,65625.0
2016-08-05 09:50:00,32.36,32.46,32.35,32.41,66087.0,29.3563,29.447,29.3472,29.4016,66087.0
2016-08-05 09:55:00,32.42,32.45,32.37,32.37,48890.0,29.4107,29.4379,29.3654,29.3654,48890.0
2016-08-05 10:00:00,32.37,32.4,32.34,32.35,51510.0,29.3654,29.3926,29.3381,29.3472,51510.0
2016-08-05 10:05:00,32.35,32.37,32.3,32.31,58949.0,29.3472,29.3654,29.3019,29.3109,58949.0
2016-08-05 10:10:00,32.31,32.32,32.22,32.23,50880.0,29.3109,29.32,29.2293,29.2384,50880.0
2016-08-05 10:15:00,32.22,32.25,32.17,32.19,164984.0,29.2293,29.2565,29.1839,29.2021,164984.0
2016-08-05 10:20:00,32.19,32.2,32.15,32.17,91622.0,29.2021,29.2111,29.1658,29.1839,91622.0
2016-08-05 10:25:00,32.17,32.25,32.13,32.24,81128.0,29.1839,29.2565,29.1476,29.2474,81128.0
2016-08-05 10:30:00,32.25,32.31,32.25,32.3,28005.0,29.2565,29.3109,29.2565,29.3019,28005.0
2016-08-05 10:35:00,32.3,32.3,32.19,32.19,53977.0,29.3019,29.3019,29.2021,29.2021,53977.0
2016-08-05 10:40:00,32.2,32.2,32.18,32.19,51564.0,29.2111,29.2111,29.193,29.2021,51564.0
2016-08-05 10:45:00,32.2,32.21,32.14,32.14,36023.0,29.2111,29.2202,29.1567,29.1567,36023.0
2016-08-05 10:50:00,32.14,32.16,32.09,32.09,51143.0,29.1567,29.1748,29.1113,29.1113,51143.0
2016-08-05 10:55:00,32.1,32.1,32.06,32.08,42948.0,29.1204,29.1204,29.0841,29.1023,42948.0
2016-08-05 11:00:00,32.07,32.11,32.06,32.09,69426.0,29.0932,29.1295,29.0841,29.1113,69426.0
2016-08-05 11:05:00,32.09,32.11,32.08,32.11,25520.0,29.1113,29.1295,29.1023,29.1295,25520.0
2016-08-05 11:10:00,32.11,32.13,32.09,32.09,77612.0,29.1295,29.1476,29.1113,29.1113,77612.0
2016-08-05 11:15:00,32.09,32.11,32.08,32.1,38656.0,29.1113,29.1295,29.1023,29.1204,38656.0
2016-08-05 11:20:00,32.1,32.1,32.07,32.09,40574.0,29.1204,29.1204,29.0932,29.1113,40574.0
2016-08-05 11:25:00,32.09,32.1,32.07,32.07,25683.0,29.1113,29.1204,29.0932,29.0932,25683.0
2016-08-05 11:30:00,32.07,32.11,32.06,32.1,98527.0,29.0932,29.1295,29.0841,29.1204,98527.0
2016-08-05 11:35:00,32.1,32.11,32.08,32.08,41194.0,29.1204,29.1295,29.1023,29.1023,41194.0
2016-08-05 11:40:00,32.09,32.1,32.08,32.09,12950.0,29.1113,29.1204,29.1023,29.1113,12950.0
2016-08-05 11:45:00,32.09,32.1,32.08,32.09,20658.0,29.1113,29.1204,29.1023,29.1113,20658.0
2016-08-05 11:50:00,32.09,32.1,32.08,32.09,8792.0,29.1113,29.1204,29.1023,29.1113,8792.0
2016-08-05 11:55:00,32.09,32.1,32.09,32.1,9457.0,29.1113,29.1204,29.1113,29.1204,9457.0
2016-08-05 12:00:00,32.1,32.1,32.07,32.09,24799.0,29.1204,29.1204,29.0932,29.1113,24799.0
2016-08-05 12:05:00,32.09,32.11,32.05,32.11,46539.0,29.1113,29.1295,29.0751,29.1295,46539.0
2016-08-05 12:10:00,32.1,32.11,32.06,32.07,30086.0,29.1204,29.1295,29.0841,29.0932,30086.0
2016-08-05 12:15:00,32.08,32.13,32.07,32.12,21742.0,29.1023,29.1476,29.0932,29.1386,21742.0
2016-08-05 12:20:00,32.12,32.14,32.12,32.14,22479.0,29.1386,29.1567,29.1386,29.1567,22479.0
2016-08-05 12:25:00,32.15,32.15,32.11,32.14,18790.0,29.1658,29.1658,29.1295,29.1567,18790.0
2016-08-05 12:30:00,32.13,32.19,32.13,32.19,14397.0,29.1476,29.2021,29.1476,29.2021,14397.0
2016-08-05 12:35:00,32.19,32.2,32.17,32.19,8198.0,29.2021,29.2111,29.1839,29.2021,8198.0
2016-08-05 12:40:00,32.18,32.2,32.18,32.2,10034.0,29.193,29.2111,29.193,29.2111,10034.0
2016-08-05 12:45:00,32.2,32.21,32.19,32.2,7737.0,29.2111,29.2202,29.2021,29.2111,7737.0
2016-08-05 12:50:00,32.21,32.22,32.19,32.21,24395.0,29.2202,29.2293,29.2021,29.2202,24395.0
2016-08-05 12:55:00,32.21,32.22,32.2,32.2,13518.0,29.2202,29.2293,29.2111,29.2111,13518.0
2016-08-05 13:00:00,32.21,32.23,32.2,32.23,26256.0,29.2202,29.2384,29.2111,29.2384,26256.0
2016-08-05 13:05:00,32.23,32.25,32.22,32.25,19383.0,29.2384,29.2565,29.2293,29.2565,19383.0
2016-08-05 13:10:00,32.26,32.28,32.25,32.26,18623.0,29.2656,29.2837,29.2565,29.2656,18623.0
2016-08-05 13:15:00,32.26,32.27,32.25,32.27,5449.0,29.2656,29.2746,29.2565,29.2746,5449.0
2016-08-05 13:20:00,32.27,32.27,32.24,32.24,9171.0,29.2746,29.2746,29.2474,29.2474,9171.0
2016-08-05 13:25:00,32.24,32.25,32.21,32.23,19598.0,29.2474,29.2565,29.2202,29.2384,19598.0
2016-08-05 13:30:00,32.23,32.25,32.23,32.24,9237.0,29.2384,29.2565,29.2384,29.2474,9237.0
2016-08-05 13:35:00,32.24,32.24,32.22,32.23,11359.0,29.2474,29.2474,29.2293,29.2384,11359.0
2016-08-05 13:40:00,32.22,32.24,32.22,32.24,18159.0,29.2293,29.2474,29.2293,29.2474,18159.0
2016-08-05 13:45:00,32.24,32.28,32.24,32.28,15053.0,29.2474,29.2837,29.2474,29.2837,15053.0
2016-08-05 13:50:00,32.27,32.31,32.27,32.28,16397.0,29.2746,29.3109,29.2746,29.2837,16397.0
2016-08-05 13:55:00,32.28,32.32,32.27,32.32,21921.0,29.2837,29.32,29.2746,29.32,21921.0
2016-08-05 14:00:00,32.31,32.34,32.31,32.34,19251.0,29.3109,29.3381,29.3109,29.3381,19251.0
2016-08-05 14:05:00,32.34,32.35,32.33,32.34,23015.0,29.3381,29.3472,29.3291,29.3381,23015.0
2016-08-05 14:10:00,32.35,32.35,32.32,32.32,7559.0,29.3472,29.3472,29.32,29.32,7559.0
2016-08-05 14:15:00,32.32,32.35,32.32,32.35,17882.0,29.32,29.3472,29.32,29.3472,17882.0
2016-08-05 14:20:00,32.34,32.35,32.33,32.35,10614.0,29.3381,29.3472,29.3291,29.3472,10614.0
2016-08-05 14:25:00,32.35,32.35,32.32,32.32,11574.0,29.3472,29.3472,29.32,29.32,11574.0
2016-08-05 14:30:00,32.32,32.33,32.3,32.32,36368.0,29.32,29.3291,29.3019,29.32,36368.0
2016-08-05 14:35:00,32.32,32.34,32.31,32.34,8442.0,29.32,29.3381,29.3109,29.3381,8442.0
2016-08-05 14:40:00,32.34,32.34,32.29,32.32,26126.0,29.3381,29.3381,29.2928,29.32,26126.0
2016-08-05 14:45:00,32.32,32.33,32.31,32.32,24562.0,29.32,29.3291,29.3109,29.32,24562.0
2016-08-05 14:50:00,32.31,32.33,32.31,32.32,12560.0,29.3109,29.3291,29.3109,29.32,12560.0
2016-08-05 14:55:00,32.32,32.33,32.31,32.32,10074.0,29.32,29.3291,29.3109,29.32,10074.0
2016-08-05 15:00:00,32.33,32.37,32.32,32.36,18381.0,29.3291,29.3654,29.32,29.3563,18381.0
2016-08-05 15:05:00,32.36,32.38,32.35,32.38,30081.0,29.3563,29.3744,29.3472,29.3744,30081.0
2016-08-05 15:10:00,32.38,32.39,32.37,32.39,11618.0,29.3744,29.3835,29.3654,29.3835,11618.0
2016-08-05 15:15:00,32.38,32.39,32.36,32.38,31815.0,29.3744,29.3835,29.3563,29.3744,31815.0
2016-08-05 15:20:00,32.38,32.38,32.32,32.34,36445.0,29.3744,29.3744,29.32,29.3381,36445.0
2016-08-05 15:25:00,32.34,32.36,32.34,32.36,16431.0,29.3381,29.3563,29.3381,29.3563,16431.0
2016-08-05 15:30:00,32.35,32.38,32.35,32.38,41188.0,29.3472,29.3744,29.3472,29.3744,41188.0
2016-08-05 15:35:00,32.38,32.38,32.34,32.36,37355.0,29.3744,29.3744,29.3381,29.3563,37355.0
2016-08-05 15:40:00,32.36,32.37,32.35,32.36,36195.0,29.3563,29.3654,29.3472,29.3563,36195.0
2016-08-05 15:45:00,32.35,32.36,32.29,32.32,81042.0,29.3472,29.3563,29.2928,29.32,81042.0
2016-08-05 15:50:00,32.32,32.32,32.3,32.3,72642.0,29.32,29.32,29.3019,29.3019,72642.0
2016-08-05 15:55:00,32.3,32.31,32.27,32.3,272680.0,29.3019,29.3109,29.2746,29.3019,272680.0
2016-08-08 09:30:00,32.37,32.5,32.3,32.46,51080.0,29.3654,29.4833,29.3019,29.447,51080.0
2016-08-08 09:35:00,32.46,32.52,32.41,32.43,20313.0,29.447,29.5014,29.4016,29.4198,20313.0
2016-08-08 09:40:00,32.44,32.47,32.32,32.42,30685.0,29.4289,29.4561,29.32,29.4107,30685.0
2016-08-08 09:45:00,32.41,32.43,32.39,32.4,14253.0,29.4016,29.4198,29.3835,29.3926,14253.0
2016-08-08 09:50:00,32.4,32.4,32.32,32.33,19316.0,29.3926,29.3926,29.32,29.3291,19316.0
2016-08-08 09:55:00,32.33,32.37,32.33,32.34,18777.0,29.3291,29.3654,29.3291,29.3381,18777.0
2016-08-08 10:00:00,32.34,32.36,32.31,32.35,24655.0,29.3381,29.3563,29.3109,29.3472,24655.0
2016-08-08 10:05:00,32.35,32.42,32.33,32.42,31481.0,29.3472,29.4107,29.3291,29.4107,31481.0
2016-08-08 10:10:00,32.43,32.43,32.37,32.37,23874.0,29.4198,29.4198,29.3654,29.3654,23874.0
2016-08-08 10:15:00,32.38,32.39,32.32,32.34,12086.0,29.3744,29.3835,29.32,29.3381,12086.0
2016-08-08 10:20:00,32.33,32.35,32.31,32.32,16075.0,29.3291,29.3472,29.3109,29.32,16075.0
2016-08-08 10:25:00,32.31,32.32,32.26,32.26,24707.0,29.3109,29.32,29.2656,29.2656,24707.0
2016-08-08 10:30:00,32.26,32.34,32.26,32.32,19371.0,29.2656,29.3381,29.2656,29.32,19371.0
2016-08-08 10:35:00,32.32,32.33,32.29,32.31,18339.0,29.32,29.3291,29.2928,29.3109,18339.0
2016-08-08 10:40:00,32.32,32.35,32.32,32.35,18320.0,29.32,29.3472,29.32,29.3472,18320.0
2016-08-08 10:45:00,32.34,32.35,32.28,32.3,14755.0,29.3381,29.3472,29.2837,29.3019,14755.0
2016-08-08 10:50:00,32.3,32.35,32.29,32.34,30298.0,29.3019,29.3472,29.2928,29.3381,30298.0
2016-08-08 10:55:00,32.35,32.36,32.32,32.35,24732.0,29.3472,29.3563,29.32,29.3472,24732.0
2016-08-08 11:00:00,32.35,32.37,32.33,32.33,26295.0,29.3472,29.3654,29.3291,29.3291,26295.0
2016-08-08 11:05:00,32.34,32.38,32.33,32.38,14854.0,29.3381,29.3744,29.3291,29.3744,14854.0
2016-08-08 11:10:00,32.37,32.38,32.29,32.3,25486.0,29.3654,29.3744,29.2928,29.3019,25486.0
2016-08-08 11:15:00,32.3,32.32,32.3,32.31,25059.0,29.3019,29.32,29.3019,29.3109,25059.0
2016-08-08 11:20:00,32.32,32.34,32.31,32.32,25217.0,29.32,29.3381,29.3109,29.32,25217.0
2016-08-08 11:25:00,32.32,32.34,32.31,32.31,8710.0,29.32,29.3381,29.3109,29.3109,8710.0
2016-08-08 11:30:00,32.31,32.37,32.31,32.37,13938.0,29.3109,29.3654,29.3109,29.3654,13938.0
2016-08-08 11:35:00,32.37,32.39,32.35,32.37,18292.0,29.3654,29.3835,29.3472,29.3654,18292.0
2016-08-08 11:40:00,32.37,32.39,32.36,32.38,23642.0,29.3654,29.3835,29.3563,29.3744,23642.0
2016-08-08 11:45:00,32.38,32.39,32.37,32.37,17432.0,29.3744,29.3835,29.3654,29.3654,17432.0
2016-08-08 11:50:00,32.38,32.4,32.37,32.37,9402.0,29.3744,29.3926,29.3654,29.3654,9402.0
2016-08-08 11:55:00,32.37,32.38,32.37,32.38,7231.0,29.3654,29.3744,29.3654,29.3744,7231.0
2016-08-08 12:00:00,32.37,32.38,32.36,32.36,22431.0,29.3654,29.3744,29.3563,29.3563,22431.0
2016-08-08 12:05:00,32.36,32.36,32.32,32.34,17808.0,29.3563,29.3563,29.32,29.3381,17808.0
2016-08-08 12:10:00,32.33,32.34,32.31,32.32,18657.0,29.3291,29.3381,29.3109,29.32,18657.0
2016-08-08 12:15:00,32.31,32.34,32.31,32.33,17324.0,29.3109,29.3381,29.3109,29.3291,17324.0
2016-08-08 12:20:00,32.32,32.34,32.29,32.31,24598.0,29.32,29.3381,29.2928,29.3109,24598.0
2016-08-08 12:25:00,32.31,32.35,32.3,32.3,58929.0,29.3109,29.3472,29.3019,29.3019,58929.0
2016-08-08 12:30:00,32.3,32.32,32.29,32.29,20531.0,29.3019,29.32,29.2928,29.2928,20531.0
2016-08-08 12:35:00,32.3,32.3,32.26,32.26,15329.0,29.3019,29.3019,29.2656,29.2656,15329.0
2016-08-08 12:40:00,32.26,32.27,32.24,32.24,11037.0,29.2656,29.2746,29.2474,29.2474,11037.0
2016-08-08 12:45:00,32.25,32.27,32.24,32.26,15067.0,29.2565,29.2746,29.2474,29.2656,15067.0
2016-08-08 12:50:00,32.26,32.27,32.25,32.26,12684.0,29.2656,29.2746,29.2565,29.2656,12684.0
2016-08-08 12:55:00,32.27,32.28,32.26,32.27,10667.0,29.2746,29.2837,29.2656,29.2746,10667.0
2016-08-08 13:00:00,32.27,32.28,32.23,32.28,33315.0,29.2746,29.2837,29.2384,29.2837,33315.0
2016-08-08 13:05:00,32.28,32.28,32.26,32.27,16793.0,29.2837,29.2837,29.2656,29.2746,16793.0
2016-08-08 13:10:00,32.27,32.29,32.26,32.27,17016.0,29.2746,29.2928,29.2656,29.2746,17016.0
2016-08-08 13:15:00,32.28,32.3,32.28,32.3,10407.0,29.2837,29.3019,29.2837,29.3019,10407.0
2016-08-08 13:20:00,32.3,32.3,32.29,32.29,13610.0,29.3019,29.3019,29.2928,29.2928,13610.0
2016-08-08 13:25:00,32.29,32.3,32.28,32.3,11194.0,29.2928,29.3019,29.2837,29.3019,11194.0
2016-08-08 13:30:00,32.3,32.3,32.26,32.28,19796.0,29.3019,29.3019,29.2656,29.2837,19796.0
2016-08-08 13:35:00,32.28,32.28,32.25,32.25,6679.0,29.2837,29.2837,29.2565,29.2565,6679.0
2016-08-08 13:40:00,32.25,32.27,32.25,32.26,8374.0,29.2565,29.2746,29.2565,29.2656,8374.0
2016-08-08 13:45:00,32.26,32.27,32.25,32.25,5288.0,29.2656,29.2746,29.2565,29.2565,5288.0
2016-08-08 13:50:00,32.25,32.26,32.24,32.24,2888.0,29.2565,29.2656,29.2474,29.2474,2888.0
2016-08-08 13:55:00,32.24,32.25,32.23,32.24,9902.0,29.2474,29.2565,29.2384,29.2474,9902.0
2016-08-08 14:00:00,32.24,32.24,32.23,32.24,9350.0,29.2474,29.2474,29.2384,29.2474,9350.0
2016-08-08 14:05:00,32.23,32.24,32.21,32.23,22594.0,29.2384,29.2474,29.2202,29.2384,22594.0
2016-08-08 14:10:00,32.23,32.23,32.18,32.19,26632.0,29.2384,29.2384,29.193,29.2021,26632.0
2016-08-08 14:15:00,32.19,32.19,32.13,32.15,20113.0,29.2021,29.2021,29.1476,29.1658,20113.0
2016-08-08 14:20:00,32.14,32.14,32.1,32.11,26901.0,29.1567,29.1567,29.1204,29.1295,26901.0
2016-08-08 14:25:00,32.11,32.12,32.09,32.09,16815.0,29.1295,29.1386,29.1113,29.1113,16815.0
2016-08-08 14:30:00,32.09,32.14,32.09,32.13,18713.0,29.1113,29.1567,29.1113,29.1476,18713.0
2016-08-08 14:35:00,32.12,32.15,32.12,32.14,16709.0,29.1386,29.1658,29.1386,29.1567,16709.0
2016-08-08 14:40:00,32.15,32.15,32.11,32.11,8491.0,29.1658,29.1658,29.1295,29.1295,8491.0
2016-08-08 14:45:00,32.11,32.15,32.11,32.14,20479.0,29.1295,29.1658,29.1295,29.1567,20479.0
2016-08-08 14:50:00,32.14,32.15,32.13,32.14,15061.0,29.1567,29.1658,29.1476,29.1567,15061.0
2016-08-08 14:55:00,32.14,32.14,32.1,32.11,28647.0,29.1567,29.1567,29.1204,29.1295,28647.0
2016-08-08 15:00:00,32.11,32.12,32.09,32.09,16039.0,29.1295,29.1386,29.1113,29.1113,16039.0
2016-08-08 15:05:00,32.09,32.15,32.09,32.15,39461.0,29.1113,29.1658,29.1113,29.1658,39461.0
2016-08-08 15:10:00,32.15,32.15,32.09,32.09,18084.0,29.1658,29.1658,29.1113,29.1113,18084.0
2016-08-08 15:15:00,32.09,32.1,32.06,32.06,25417.0,29.1113,29.1204,29.0841,29.0841,25417.0
2016-08-08 15:20:00,32.06,32.1,32.05,32.06,44423.0,29.0841,29.1204,29.0751,29.0841,44423.0
2016-08-08 15:25:00,32.06,32.07,32.03,32.05,37994.0,29.0841,29.0932,29.0569,29.0751,37994.0
2016-08-08 15:30:00,32.05,32.09,32.05,32.08,40732.0,29.0751,29.1113,29.0751,29.1023,40732.0
2016-08-08 15:35:00,32.08,32.09,32.06,32.06,37685.0,29.1023,29.1113,29.0841,29.0841,37685.0
2016-08-08 15:40:00,32.07,32.07,32.04,32.04,38092.0,29.0932,29.0932,29.066,29.066,38092.0
2016-08-08 15:45:00,32.04,32.08,32.04,32.06,52456.0,29.066,29.1023,29.066,29.0841,52456.0
2016-08-08 15:50:00,32.06,32.08,32.06,32.08,68053.0,29.0841,29.1023,29.0841,29.1023,68053.0
2016-08-08 15:55:00,32.07,32.12,32.07,32.11,245035.0,29.0932,29.1386,29.0932,29.1295,245035.0
2016-08-09 09:30:00,32.1,32.11,31.98,32.07,41491.0,29.1204,29.1295,29.0116,29.0932,41491.0
2016-08-09 09:35:00,32.06,32.08,31.98,32.05,51223.0,29.0841,29.1023,29.0116,29.0751,51223.0
2016-08-09 09:40:00,32.05,32.08,31.99,32.02,38449.0,29.0751,29.1023,29.0206,29.0478,38449.0
2016-08-09 09:45:00,32.03,32.1,32.01,32.1,43268.0,29.0569,29.1204,29.0388,29.1204,43268.0
2016-08-09 09:50:00,32.1,32.15,32.09,32.14,27912.0,29.1204,29.1658,29.1113,29.1567,27912.0
2016-08-09 09:55:00,32.14,32.14,32.04,32.07,61174.0,29.1567,29.1567,29.066,29.0932,61174.0
2016-08-09 10:00:00,32.07,32.08,32.02,32.06,48703.0,29.0932,29.1023,29.0478,29.0841,48703.0
2016-08-09 10:05:00,32.07,32.08,32.03,32.06,20269.0,29.0932,29.1023,29.0569,29.0841,20269.0
2016-08-09 10:10:00,32.06,32.13,32.05,32.12,23201.0,29.0841,29.1476,29.0751,29.1386,23201.0
2016-08-09 10:15:00,32.12,32.15,32.12,32.12,22701.0,29.1386,29.1658,29.1386,29.1386,22701.0
2016-08-09 10:20:00,32.13,32.15,32.09,32.09,17632.0,29.1476,29.1658,29.1113,29.1113,17632.0
2016-08-09 10:25:00,32.1,32.14,32.08,32.11,17351.0,29.1204,29.1567,29.1023,29.1295,17351.0
2016-08-09 10:30:00,32.11,32.13,32.08,32.13,20122.0,29.1295,29.1476,29.1023,29.1476,20122.0
2016-08-09 10:35:00,32.14,32.16,32.08,32.11,62416.0,29.1567,29.1748,29.1023,29.1295,62416.0
2016-08-09 10:40:00,32.11,32.11,32.06,32.07,19845.0,29.1295,29.1295,29.0841,29.0932,19845.0
2016-08-09 10:45:00,32.07,32.08,32.05,32.06,14205.0,29.0932,29.1023,29.0751,29.0841,14205.0
2016-08-09 10:50:00,32.07,32.07,32.02,32.02,14337.0,29.0932,29.0932,29.0478,29.0478,14337.0
2016-08-09 10:55:00,32.01,32.05,32.01,32.05,19155.0,29.0388,29.0751,29.0388,29.0751,19155.0
2016-08-09 11:00:00,32.05,32.06,32.03,32.03,45532.0,29.0751,29.0841,29.0569,29.0569,45532.0
2016-08-09 11:05:00,32.02,32.05,32.01,32.04,59426.0,29.0478,29.0751,29.0388,29.066,59426.0
2016-08-09 11:10:00,32.05,32.06,32.04,32.05,53687.0,29.0751,29.0841,29.066,29.0751,53687.0
2016-08-09 11:15:00,32.05,32.05,32.0,32.0,14271.0,29.0751,29.0751,29.0297,29.0297,14271.0
2016-08-09 11:20:00,32.0,32.04,32.0,32.03,15988.0,29.0297,29.066,29.0297,29.0569,15988.0
2016-08-09 11:25:00,32.03,32.03,31.96,32.0,18226.0,29.0569,29.0569,28.9934,29.0297,18226.0
2016-08-09 11:30:00,31.99,32.01,31.99,32.0,111919.0,29.0206,29.0388,29.0206,29.0297,111919.0
2016-08-09 11:35:00,31.99,32.0,31.96,31.98,31324.0,29.0206,29.0297,28.9934,29.0116,31324.0
2016-08-09 11:40:00,31.98,32.0,31.98,31.98,16600.0,29.0116,29.0297,29.0116,29.0116,16600.0
2016-08-09 11:45:00,31.98,32.06,31.97,32.05,59304.0,29.0116,29.0841,29.0025,29.0751,59304.0
2016-08-09 11:50:00,32.04,32.07,32.04,32.06,21344.0,29.066,29.0932,29.066,29.0841,21344.0
2016-08-09 11:55:00,32.07,32.12,32.07,32.08,20988.0,29.0932,29.1386,29.0932,29.1023,20988.0
2016-08-09 12:00:00,32.09,32.13,32.08,32.11,19388.0,29.1113,29.1476,29.1023,29.1295,19388.0
2016-08-09 12:05:00,32.11,32.12,32.1,32.12,12005.0,29.1295,29.1386,29.1204,29.1386,12005.0
2016-08-09 12:10:00,32.12,32.12,32.11,32.12,3700.0,29.1386,29.1386,29.1295,29.1386,3700.0
2016-08-09 12:15:00,32.11,32.15,32.09,32.15,31172.0,29.1295,29.1658,29.1113,29.1658,31172.0
2016-08-09 12:20:00,32.14,32.15,32.08,32.11,34059.0,29.1567,29.1658,29.1023,29.1295,34059.0
2016-08-09 12:25:00,32.11,32.13,32.1,32.12,5990.0,29.1295,29.1476,29.1204,29.1386,5990.0
2016-08-09 12:30:00,32.12,32.13,32.09,32.11,17502.0,29.1386,29.1476,29.1113,29.1295,17502.0
2016-08-09 12:35:00,32.11,32.11,32.08,32.11,12285.0,29.1295,29.1295,29.1023,29.1295,12285.0
2016-08-09 12:40:00,32.09,32.12,32.09,32.1,9005.0,29.1113,29.1386,29.1113,29.1204,9005.0
2016-08-09 12:45:00,32.1,32.11,32.08,32.08,13536.0,29.1204,29.1295,29.1023,29.1023,13536.0
2016-08-09 12:50:00,32.08,32.09,32.07,32.07,22589.0,29.1023,29.1113,29.0932,29.0932,22589.0
2016-08-09 12:55:00,32.07,32.08,32.06,32.08,12200.0,29.0932,29.1023,29.0841,29.1023,12200.0
2016-08-09 13:00:00,32.08,32.1,32.07,32.1,13072.0,29.1023,29.1204,29.0932,29.1204,13072.0
2016-08-09 13:05:00,32.09,32.12,32.09,32.12,9972.0,29.1113,29.1386,29.1113,29.1386,9972.0
2016-08-09 13:10:00,32.12,32.12,32.08,32.08,12777.0,29.1386,29.1386,29.1023,29.1023,12777.0
2016-08-09 13:15:00,32.08,32.1,32.06,32.07,13736.0,29.1023,29.1204,29.0841,29.0932,13736.0
2016-08-09 13:20:00,32.07,32.08,32.06,32.07,7298.0,29.0932,29.1023,29.0841,29.0932,7298.0
2016-08-09 13:25:00,32.07,32.07,32.05,32.05,4958.0,29.0932,29.0932,29.0751,29.0751,4958.0
2016-08-09 13:30:00,32.06,32.08,32.06,32.07,14591.0,29.0841,29.1023,29.0841,29.0932,14591.0
2016-08-09 13:35:00,32.07,32.09,32.06,32.06,22648.0,29.0932,29.1113,29.0841,29.0841,22648.0
2016-08-09 13:40:00,32.07,32.07,32.02,32.02,19501.0,29.0932,29.0932,29.0478,29.0478,19501.0
2016-08-09 13:45:00,32.02,32.03,32.02,32.02,4460.0,29.0478,29.0569,29.0478,29.0478,4460.0
2016-08-09 13:50:00,32.02,32.03,32.01,32.01,7375.0,29.0478,29.0569,29.0388,29.0388,7375.0
2016-08-09 13:55:00,32.01,32.08,32.01,32.07,18880.0,29.0388,29.1023,29.0388,29.0932,18880.0
2016-08-09 14:00:00,32.07,32.08,32.06,32.07,6020.0,29.0932,29.1023,29.0841,29.0932,6020.0
2016-08-09 14:05:00,32.07,32.08,32.06,32.07,14288.0,29.0932,29.1023,29.0841,29.0932,14288.0
2016-08-09 14:10:00,32.06,32.08,32.05,32.08,26732.0,29.0841,29.1023,29.0751,29.1023,26732.0
2016-08-09 14:15:00,32.07,32.11,32.07,32.11,24771.0,29.0932,29.1295,29.0932,29.1295,24771.0
2016-08-09 14:20:00,32.1,32.12,32.09,32.11,90155.0,29.1204,29.1386,29.1113,29.1295,90155.0
2016-08-09 14:25:00,32.11,32.12,32.08,32.1,38327.0,29.1295,29.1386,29.1023,29.1204,38327.0
2016-08-09 14:30:00,32.1,32.11,32.09,32.1,31332.0,29.1204,29.1295,29.1113,29.1204,31332.0
2016-08-09 14:35:00,32.1,32.19,32.1,32.13,142764.0,29.1204,29.2021,29.1204,29.1476,142764.0
2016-08-09 14:40:00,32.13,32.15,32.12,32.13,50879.0,29.1476,29.1658,29.1386,29.1476,50879.0
2016-08-09 14:45:00,32.13,32.16,32.13,32.15,31915.0,29.1476,29.1748,29.1476,29.1658,31915.0
2016-08-09 14:50:00,32.16,32.19,32.15,32.18,27873.0,29.1748,29.2021,29.1658,29.193,27873.0
2016-08-09 14:55:00,32.19,32.22,32.18,32.22,13997.0,29.2021,29.2293,29.193,29.2293,13997.0
2016-08-09 15:00:00,32.21,32.23,32.2,32.21,20523.0,29.2202,29.2384,29.2111,29.2202,20523.0
2016-08-09 15:05:00,32.2,32.21,32.18,32.18,23923.0,29.2111,29.2202,29.193,29.193,23923.0
2016-08-09 15:10:00,32.18,32.19,32.17,32.18,26860.0,29.193,29.2021,29.1839,29.193,26860.0
2016-08-09 15:15:00,32.17,32.19,32.17,32.18,49411.0,29.1839,29.2021,29.1839,29.193,49411.0
2016-08-09 15:20:00,32.18,32.18,32.15,32.16,34034.0,29.193,29.193,29.1658,29.1748,34034.0
2016-08-09 15:25:00,32.16,32.21,32.14,32.2,103646.0,29.1748,29.2202,29.1567,29.2111,103646.0
2016-08-09 15:30:00,32.21,32.23,32.2,32.23,24767.0,29.2202,29.2384,29.2111,29.2384,24767.0
2016-08-09 15:35:00,32.23,32.28,32.22,32.27,66146.0,29.2384,29.2837,29.2293,29.2746,66146.0
2016-08-09 15:40:00,32.27,32.28,32.24,32.27,59170.0,29.2746,29.2837,29.2474,29.2746,59170.0
2016-08-09 15:45:00,32.27,32.28,32.24,32.27,130943.0,29.2746,29.2837,29.2474,29.2746,130943.0
2016-08-09 15:50:00,32.26,32.27,32.24,32.26,97856.0,29.2656,29.2746,29.2474,29.2656,97856.0
2016-08-09 15:55:00,32.26,32.29,32.25,32.26,279982.0,29.2656,29.2928,29.2565,29.2656,279982.0
2016-08-10 09:30:00,32.37,32.38,32.27,32.3,32721.0,29.3654,29.3744,29.2746,29.3019,32721.0
2016-08-10 09:35:00,32.3,32.32,32.2,32.27,16913.0,29.3019,29.32,29.2111,29.2746,16913.0
2016-08-10 09:40:00,32.27,32.28,32.2,32.28,30811.0,29.2746,29.2837,29.2111,29.2837,30811.0
2016-08-10 09:45:00,32.27,32.27,32.21,32.23,16858.0,29.2746,29.2746,29.2202,29.2384,16858.0
2016-08-10 09:50:00,32.24,32.25,32.22,32.23,10350.0,29.2474,29.2565,29.2293,29.2384,10350.0
2016-08-10 09:55:00,32.24,32.25,31.84,31.84,104331.0,29.2474,29.2565,28.8846,28.8846,104331.0
2016-08-10 10:00:00,31.84,32.07,31.84,32.05,30408.0,28.8846,29.0932,28.8846,29.0751,30408.0
2016-08-10 10:05:00,32.06,32.17,32.05,32.14,15484.0,29.0841,29.1839,29.0751,29.1567,15484.0
2016-08-10 10:10:00,32.14,32.14,32.1,32.14,13274.0,29.1567,29.1567,29.1204,29.1567,13274.0
2016-08-10 10:15:00,32.14,32.22,32.13,32.17,40522.0,29.1567,29.2293,29.1476,29.1839,40522.0
2016-08-10 10:20:00,32.16,32.19,32.15,32.15,19072.0,29.1748,29.2021,29.1658,29.1658,19072.0
2016-08-10 10:25:00,32.15,32.15,32.11,32.12,8325.0,29.1658,29.1658,29.1295,29.1386,8325.0
2016-08-10 10:30:00,32.12,32.15,32.12,32.13,21180.0,29.1386,29.1658,29.1386,29.1476,21180.0
2016-08-10 10:35:00,32.13,32.15,32.09,32.13,32833.0,29.1476,29.1658,29.1113,29.1476,32833.0
2016-08-10 10:40:00,32.13,32.19,32.11,32.19,15127.0,29.1476,29.2021,29.1295,29.2021,15127.0
2016-08-10 10:45:00,32.19,32.19,32.15,32.16,7790.0,29.2021,29.2021,29.1658,29.1748,7790.0
2016-08-10 10:50:00,32.16,32.19,32.15,32.15,19444.0,29.1748,29.2021,29.1658,29.1658,19444.0
2016-08-10 10:55:00,32.15,32.16,32.14,32.16,16305.0,29.1658,29.1748,29.1567,29.1748,16305.0
2016-08-10 11:00:00,32.16,32.18,32.14,32.16,21567.0,29.1748,29.193,29.1567,29.1748,21567.0
2016-08-10 11:05:00,32.16,32.21,32.14,32.19,26498.0,29.1748,29.2202,29.1567,29.2021,26498.0
2016-08-10 11:10:00,32.19,32.2,32.14,32.16,15119.0,29.2021,29.2111,29.1567,29.1748,15119.0
2016-08-10 11:15:00,32.15,32.17,32.13,32.15,47950.0,29.1658,29.1839,29.1476,29.1658,47950.0
2016-08-10 11:20:00,32.14,32.17,32.14,32.16,24405.0,29.1567,29.1839,29.1567,29.1748,24405.0
2016-08-10 11:25:00,32.16,32.18,32.14,32.15,19804.0,29.1748,29.193,29.1567,29.1658,19804.0
2016-08-10 11:30:00,32.15,32.16,32.13,32.15,22154.0,29.1658,29.1748,29.1476,29.1658,22154.0
2016-08-10 11:35:00,32.16,32.16,32.13,32.15,20502.0,29.1748,29.1748,29.1476,29.1658,20502.0
2016-08-10 11:40:00,32.15,32.16,32.13,32.15,15812.0,29.1658,29.1748,29.1476,29.1658,15812.0
2016-08-10 11:45:00,32.16,32.18,32.13,32.18,58320.0,29.1748,29.193,29.1476,29.193,58320.0
2016-08-10 11:50:00,32.17,32.2,32.17,32.19,12999.0,29.1839,29.2111,29.1839,29.2021,12999.0
2016-08-10 11:55:00,32.19,32.19,32.16,32.16,15668.0,29.2021,29.2021,29.1748,29.1748,15668.0
2016-08-10 12:00:00,32.17,32.17,32.14,32.17,17053.0,29.1839,29.1839,29.1567,29.1839,17053.0
2016-08-10 12:05:00,32.17,32.24,32.15,32.24,21388.0,29.1839,29.2474,29.1658,29.2474,21388.0
2016-08-10 12:10:00,32.24,32.25,32.2,32.22,12917.0,29.2474,29.2565,29.2111,29.2293,12917.0
2016-08-10 12:15:00,32.22,32.22,32.17,32.2,15482.0,29.2293,29.2293,29.1839,29.2111,15482.0
2016-08-10 12:20:00,32.2,32.21,32.16,32.16,10898.0,29.2111,29.2202,29.1748,29.1748,10898.0
2016-08-10 12:25:00,32.17,32.17,32.14,32.16,9403.0,29.1839,29.1839,29.1567,29.1748,9403.0
2016-08-10 12:30:00,32.16,32.18,32.15,32.18,6056.0,29.1748,29.193,29.1658,29.193,6056.0
2016-08-10 12:35:00,32.19,32.21,32.18,32.2,12852.0,29.2021,29.2202,29.193,29.2111,12852.0
2016-08-10 12:40:00,32.2,32.22,32.16,32.16,14510.0,29.2111,29.2293,29.1748,29.1748,14510.0
2016-08-10 12:45:00,32.16,32.17,32.16,32.16,2700.0,29.1748,29.1839,29.1748,29.1748,2700.0
2016-08-10 12:50:00,32.17,32.21,32.16,32.2,12855.0,29.1839,29.2202,29.1748,29.2111,12855.0
2016-08-10 12:55:00,32.2,32.2,32.18,32.19,18259.0,29.2111,29.2111,29.193,29.2021,18259.0
2016-08-10 13:00:00,32.2,32.2,32.17,32.19,13381.0,29.2111,29.2111,29.1839,29.2021,13381.0
2016-08-10 13:05:00,32.19,32.19,32.17,32.17,8174.0,29.2021,29.2021,29.1839,29.1839,8174.0
2016-08-10 13:10:00,32.17,32.17,32.13,32.14,9650.0,29.1839,29.1839,29.1476,29.1567,9650.0
2016-08-10 13:15:00,32.14,32.15,32.12,32.15,9256.0,29.1567,29.1658,29.1386,29.1658,9256.0
2016-08-10 13:20:00,32.14,32.16,32.14,32.15,8006.0,29.1567,29.1748,29.1567,29.1658,8006.0
2016-08-10 13:25:00,32.15,32.18,32.15,32.18,5463.0,29.1658,29.193,29.1658,29.193,5463.0
2016-08-10 13:30:00,32.18,32.18,32.15,32.15,11835.0,29.193,29.193,29.1658,29.1658,11835.0
2016-08-10 13:35:00,32.15,32.17,32.12,32.15,31678.0,29.1658,29.1839,29.1386,29.1658,31678.0
2016-08-10 13:40:00,32.15,32.18,32.13,32.16,11134.0,29.1658,29.193,29.1476,29.1748,11134.0
2016-08-10 13:45:00,32.16,32.19,32.15,32.16,25944.0,29.1748,29.2021,29.1658,29.1748,25944.0
2016-08-10 13:50:00,32.16,32.18,32.15,32.17,7468.0,29.1748,29.193,29.1658,29.1839,7468.0
2016-08-10 13:55:00,32.17,32.17,32.1,32.11,30515.0,29.1839,29.1839,29.1204,29.1295,30515.0
2016-08-10 14:00:00,32.11,32.12,32.1,32.11,8934.0,29.1295,29.1386,29.1204,29.1295,8934.0
2016-08-10 14:05:00,32.11,32.11,32.05,32.06,21731.0,29.1295,29.1295,29.0751,29.0841,21731.0
2016-08-10 14:10:00,32.07,32.1,32.06,32.08,22194.0,29.0932,29.1204,29.0841,29.1023,22194.0
2016-08-10 14:15:00,32.07,32.07,32.04,32.05,9376.0,29.0932,29.0932,29.066,29.0751,9376.0
2016-08-10 14:20:00,32.05,32.06,32.03,32.05,16724.0,29.0751,29.0841,29.0569,29.0751,16724.0
2016-08-10 14:25:00,32.05,32.06,32.02,32.04,25978.0,29.0751,29.0841,29.0478,29.066,25978.0
2016-08-10 14:30:00,32.05,32.06,32.04,32.05,28876.0,29.0751,29.0841,29.066,29.0751,28876.0
2016-08-10 14:35:00,32.06,32.08,32.05,32.07,17117.0,29.0841,29.1023,29.0751,29.0932,17117.0
2016-08-10 14:40:00,32.07,32.12,32.07,32.1,25910.0,29.0932,29.1386,29.0932,29.1204,25910.0
2016-08-10 14:45:00,32.1,32.1,32.08,32.09,4345.0,29.1204,29.1204,29.1023,29.1113,4345.0
2016-08-10 14:50:00,32.08,32.1,32.07,32.09,14442.0,29.1023,29.1204,29.0932,29.1113,14442.0
2016-08-10 14:55:00,32.09,32.09,32.08,32.09,1407.0,29.1113,29.1113,29.1023,29.1113,1407.0
2016-08-10 15:00:00,32.09,32.09,32.06,32.06,9522.0,29.1113,29.1113,29.0841,29.0841,9522.0
2016-08-10 15:05:00,32.07,32.13,32.06,32.12,45954.0,29.0932,29.1476,29.0841,29.1386,45954.0
2016-08-10 15:10:00,32.12,32.15,32.12,32.15,14634.0,29.1386,29.1658,29.1386,29.1658,14634.0
2016-08-10 15:15:00,32.15,32.16,32.12,32.13,16255.0,29.1658,29.1748,29.1386,29.1476,16255.0
2016-08-10 15:20:00,32.13,32.14,32.12,32.13,15043.0,29.1476,29.1567,29.1386,29.1476,15043.0
2016-08-10 15:25:00,32.13,32.14,32.11,32.13,31505.0,29.1476,29.1567,29.1295,29.1476,31505.0
2016-08-10 15:30:00,32.13,32.14,32.12,32.13,17531.0,29.1476,29.1567,29.1386,29.1476,17531.0
2016-08-10 15:35:00,32.13,32.14,32.1,32.1,32914.0,29.1476,29.1567,29.1204,29.1204,32914.0
2016-08-10 15:40:00,32.1,32.13,32.09,32.09,32599.0,29.1204,29.1476,29.1113,29.1113,32599.0
2016-08-10 15:45:00,32.09,32.12,32.07,32.11,119072.0,29.1113,29.1386,29.0932,29.1295,119072.0
2016-08-10 15:50:00,32.12,32.15,32.1,32.15,110912.0,29.1386,29.1658,29.1204,29.1658,110912.0
2016-08-10 15:55:00,32.15,32.17,32.14,32.15,137382.0,29.1658,29.1839,29.1567,29.1658,137382.0
2016-08-11 09:30:00,32.29,32.5,32.29,32.48,56845.0,29.2928,29.4833,29.2928,29.4651,56845.0
2016-08-11 09:35:00,32.47,32.62,32.47,32.58,32527.0,29.4561,29.5922,29.4561,29.5559,32527.0
2016-08-11 09:40:00,32.57,32.57,32.43,32.48,35418.0,29.5468,29.5468,29.4198,29.4651,35418.0
2016-08-11 09:45:00,32.48,32.53,32.43,32.44,21885.0,29.4651,29.5105,29.4198,29.4289,21885.0
2016-08-11 09:50:00,32.43,32.46,32.37,32.37,15809.0,29.4198,29.447,29.3654,29.3654,15809.0
2016-08-11 09:55:00,32.36,32.36,32.18,32.19,57573.0,29.3563,29.3563,29.193,29.2021,57573.0
2016-08-11 10:00:00,32.2,32.21,32.16,32.17,46921.0,29.2111,29.2202,29.1748,29.1839,46921.0
2016-08-11 10:05:00,32.18,32.25,32.18,32.2,19728.0,29.193,29.2565,29.193,29.2111,19728.0
2016-08-11 10:10:00,32.2,32.21,32.17,32.18,15939.0,29.2111,29.2202,29.1839,29.193,15939.0
2016-08-11 10:15:00,32.17,32.18,32.14,32.17,18967.0,29.1839,29.193,29.1567,29.1839,18967.0
2016-08-11 10:20:00,32.16,32.18,32.14,32.17,19789.0,29.1748,29.193,29.1567,29.1839,19789.0
2016-08-11 10:25:00,32.17,32.19,32.15,32.16,15523.0,29.1839,29.2021,29.1658,29.1748,15523.0
2016-08-11 10:30:00,32.16,32.17,32.14,32.15,20648.0,29.1748,29.1839,29.1567,29.1658,20648.0
2016-08-11 10:35:00,32.14,32.21,32.14,32.21,19350.0,29.1567,29.2202,29.1567,29.2202,19350.0
2016-08-11 10:40:00,32.2,32.23,32.19,32.23,28511.0,29.2111,29.2384,29.2021,29.2384,28511.0
2016-08-11 10:45:00,32.22,32.24,32.21,32.22,14381.0,29.2293,29.2474,29.2202,29.2293,14381.0
2016-08-11 10:50:00,32.22,32.22,32.16,32.19,16962.0,29.2293,29.2293,29.1748,29.2021,16962.0
2016-08-11 10:55:00,32.2,32.22,32.18,32.21,23329.0,29.2111,29.2293,29.193,29.2202,23329.0
2016-08-11 11:00:00,32.21,32.22,32.18,32.19,28416.0,29.2202,29.2293,29.193,29.2021,28416.0
2016-08-11 11:05:00,32.19,32.2,32.17,32.17,14802.0,29.2021,29.2111,29.1839,29.1839,14802.0
2016-08-11 11:10:00,32.17,32.22,32.16,32.22,36721.0,29.1839,29.2293,29.1748,29.2293,36721.0
2016-08-11 11:15:00,32.22,32.22,32.19,32.2,52234.0,29.2293,29.2293,29.2021,29.2111,52234.0
2016-08-11 11:20:00,32.2,32.2,32.14,32.15,26092.0,29.2111,29.2111,29.1567,29.1658,26092.0
2016-08-11 11:25:00,32.15,32.18,32.13,32.18,16825.0,29.1658,29.193,29.1476,29.193,16825.0
2016-08-11 11:30:00,32.17,32.18,32.13,32.15,24499.0,29.1839,29.193,29.1476,29.1658,24499.0
2016-08-11 11:35:00,32.15,32.15,32.12,32.13,35931.0,29.1658,29.1658,29.1386,29.1476,35931.0
2016-08-11 11:40:00,32.14,32.18,32.13,32.18,23570.0,29.1567,29.193,29.1476,29.193,23570.0
2016-08-11 11:45:00,32.17,32.24,32.17,32.24,62679.0,29.1839,29.2474,29.1839,29.2474,62679.0
2016-08-11 11:50:00,32.24,32.25,32.22,32.23,25416.0,29.2474,29.2565,29.2293,29.2384,25416.0
2016-08-11 11:55:00,32.23,32.27,32.22,32.25,20023.0,29.2384,29.2746,29.2293,29.2565,20023.0
2016-08-11 12:00:00,32.25,32.26,32.21,32.22,14022.0,29.2565,29.2656,29.2202,29.2293,14022.0
2016-08-11 12:05:00,32.22,32.22,32.2,32.2,13468.0,29.2293,29.2293,29.2111,29.2111,13468.0
2016-08-11 12:10:00,32.21,32.23,32.18,32.2,54973.0,29.2202,29.2384,29.193,29.2111,54973.0
2016-08-11 12:15:00,32.2,32.21,32.18,32.19,28201.0,29.2111,29.2202,29.193,29.2021,28201.0
2016-08-11 12:20:00,32.2,32.22,32.19,32.22,46019.0,29.2111,29.2293,29.2021,29.2293,46019.0
2016-08-11 12:25:00,32.22,32.22,32.19,32.2,9500.0,29.2293,29.2293,29.2021,29.2111,9500.0
2016-08-11 12:30:00,32.2,32.2,32.19,32.19,7390.0,29.2111,29.2111,29.2021,29.2021,7390.0
2016-08-11 12:35:00,32.2,32.21,32.19,32.21,41825.0,29.2111,29.2202,29.2021,29.2202,41825.0
2016-08-11 12:40:00,32.21,32.27,32.2,32.27,25516.0,29.2202,29.2746,29.2111,29.2746,25516.0
2016-08-11 12:45:00,32.26,32.26,32.21,32.24,20065.0,29.2656,29.2656,29.2202,29.2474,20065.0
2016-08-11 12:50:00,32.23,32.26,32.23,32.26,5526.0,29.2384,29.2656,29.2384,29.2656,5526.0
2016-08-11 12:55:00,32.26,32.26,32.23,32.23,16773.0,29.2656,29.2656,29.2384,29.2384,16773.0
2016-08-11 13:00:00,32.24,32.27,32.22,32.27,16677.0,29.2474,29.2746,29.2293,29.2746,16677.0
2016-08-11 13:05:00,32.27,32.27,32.24,32.25,14614.0,29.2746,29.2746,29.2474,29.2565,14614.0
2016-08-11 13:10:00,32.26,32.27,32.24,32.24,5528.0,29.2656,29.2746,29.2474,29.2474,5528.0
2016-08-11 13:15:00,32.24,32.25,32.22,32.24,13935.0,29.2474,29.2565,29.2293,29.2474,13935.0
2016-08-11 13:20:00,32.24,32.27,32.22,32.25,20939.0,29.2474,29.2746,29.2293,29.2565,20939.0
2016-08-11 13:25:00,32.24,32.24,32.23,32.23,4522.0,29.2474,29.2474,29.2384,29.2384,4522.0
2016-08-11 13:30:00,32.24,32.26,32.23,32.25,7478.0,29.2474,29.2656,29.2384,29.2565,7478.0
2016-08-11 13:35:00,32.25,32.26,32.25,32.25,4816.0,29.2565,29.2656,29.2565,29.2565,4816.0
2016-08-11 13:40:00,32.25,32.26,32.25,32.25,4617.0,29.2565,29.2656,29.2565,29.2565,4617.0
2016-08-11 13:45:00,32.25,32.3,32.25,32.3,14284.0,29.2565,29.3019,29.2565,29.3019,14284.0
2016-08-11 13:50:00,32.3,32.33,32.29,32.33,9443.0,29.3019,29.3291,29.2928,29.3291,9443.0
2016-08-11 13:55:00,32.32,32.33,32.31,32.32,9031.0,29.32,29.3291,29.3109,29.32,9031.0
2016-08-11 14:00:00,32.32,32.35,32.31,32.35,10998.0,29.32,29.3472,29.3109,29.3472,10998.0
2016-08-11 14:05:00,32.35,32.36,32.32,32.33,15794.0,29.3472,29.3563,29.32,29.3291,15794.0
2016-08-11 14:10:00,32.33,32.35,32.32,32.35,9351.0,29.3291,29.3472,29.32,29.3472,9351.0
2016-08-11 14:15:00,32.34,32.36,32.33,32.35,19926.0,29.3381,29.3563,29.3291,29.3472,19926.0
2016-08-11 14:20:00,32.35,32.37,32.34,32.37,15060.0,29.3472,29.3654,29.3381,29.3654,15060.0
2016-08-11 14:25:00,32.37,32.37,32.35,32.35,3441.0,29.3654,29.3654,29.3472,29.3472,3441.0
2016-08-11 14:30:00,32.36,32.36,32.34,32.36,27138.0,29.3563,29.3563,29.3381,29.3563,27138.0
2016-08-11 14:35:00,32.37,32.38,32.35,32.35,18506.0,29.3654,29.3744,29.3472,29.3472,18506.0
2016-08-11 14:40:00,32.36,32.38,32.35,32.37,10803.0,29.3563,29.3744,29.3472,29.3654,10803.0
2016-08-11 14:45:00,32.38,32.38,32.33,32.33,42402.0,29.3744,29.3744,29.3291,29.3291,42402.0
2016-08-11 14:50:00,32.34,32.35,32.33,32.33,24043.0,29.3381,29.3472,29.3291,29.3291,24043.0
2016-08-11 14:55:00,32.33,32.33,32.29,32.3,10233.0,29.3291,29.3291,29.2928,29.3019,10233.0
2016-08-11 15:00:00,32.3,32.35,32.3,32.32,29522.0,29.3019,29.3472,29.3019,29.32,29522.0
2016-08-11 15:05:00,32.33,32.36,32.33,32.33,31651.0,29.3291,29.3563,29.3291,29.3291,31651.0
2016-08-11 15:10:00,32.33,32.33,32.31,32.33,16125.0,29.3291,29.3291,29.3109,29.3291,16125.0
2016-08-11 15:15:00,32.32,32.34,32.32,32.34,29140.0,29.32,29.3381,29.32,29.3381,29140.0
2016-08-11 15:20:00,32.34,32.34,32.31,32.33,17024.0,29.3381,29.3381,29.3109,29.3291,17024.0
2016-08-11 15:25:00,32.32,32.35,32.31,32.34,61947.0,29.32,29.3472,29.3109,29.3381,61947.0
2016-08-11 15:30:00,32.34,32.36,32.33,32.34,53213.0,29.3381,29.3563,29.3291,29.3381,53213.0
2016-08-11 15:35:00,32.34,32.35,32.31,32.33,43316.0,29.3381,29.3472,29.3109,29.3291,43316.0
2016-08-11 15:40:00,32.33,32.37,32.32,32.37,131809.0,29.3291,29.3654,29.32,29.3654,131809.0
2016-08-11 15:45:00,32.37,32.39,32.35,32.35,35386.0,29.3654,29.3835,29.3472,29.3472,35386.0
2016-08-11 15:50:00,32.35,32.41,32.35,32.4,141412.0,29.3472,29.4016,29.3472,29.3926,141412.0
2016-08-11 15:55:00,32.4,32.41,32.35,32.35,192553.0,29.3926,29.4016,29.3472,29.3472,192553.0
2016-08-12 09:30:00,32.32,32.32,32.09,32.13,75991.0,29.32,29.32,29.1113,29.1476,75991.0
2016-08-12 09:35:00,32.13,32.21,32.12,32.15,19930.0,29.1476,29.2202,29.1386,29.1658,19930.0
2016-08-12 09:40:00,32.14,32.27,32.14,32.23,51291.0,29.1567,29.2746,29.1567,29.2384,51291.0
2016-08-12 09:45:00,32.23,32.29,32.22,32.25,37468.0,29.2384,29.2928,29.2293,29.2565,37468.0
2016-08-12 09:50:00,32.25,32.33,32.23,32.33,33451.0,29.2565,29.3291,29.2384,29.3291,33451.0
2016-08-12 09:55:00,32.33,32.38,32.31,32.37,12516.0,29.3291,29.3744,29.3109,29.3654,12516.0
2016-08-12 10:00:00,32.37,32.41,32.34,32.41,24996.0,29.3654,29.4016,29.3381,29.4016,24996.0
2016-08-12 10:05:00,32.41,32.41,32.3,32.32,52850.0,29.4016,29.4016,29.3019,29.32,52850.0
2016-08-12 10:10:00,32.32,32.32,32.25,32.26,20129.0,29.32,29.32,29.2565,29.2656,20129.0
2016-08-12 10:15:00,32.26,32.31,32.25,32.31,18692.0,29.2656,29.3109,29.2565,29.3109,18692.0
2016-08-12 10:20:00,32.31,32.32,32.29,32.3,20132.0,29.3109,29.32,29.2928,29.3019,20132.0
2016-08-12 10:25:00,32.29,32.3,32.24,32.24,14456.0,29.2928,29.3019,29.2474,29.2474,14456.0
2016-08-12 10:30:00,32.24,32.27,32.24,32.26,27112.0,29.2474,29.2746,29.2474,29.2656,27112.0
2016-08-12 10:35:00,32.25,32.27,32.23,32.23,44368.0,29.2565,29.2746,29.2384,29.2384,44368.0
2016-08-12 10:40:00,32.23,32.24,32.22,32.22,24990.0,29.2384,29.2474,29.2293,29.2293,24990.0
2016-08-12 10:45:00,32.23,32.27,32.22,32.26,25677.0,29.2384,29.2746,29.2293,29.2656,25677.0
2016-08-12 10:50:00,32.27,32.31,32.26,32.31,31785.0,29.2746,29.3109,29.2656,29.3109,31785.0
2016-08-12 10:55:00,32.3,32.32,32.24,32.25,44120.0,29.3019,29.32,29.2474,29.2565,44120.0
2016-08-12 11:00:00,32.25,32.26,32.24,32.24,11000.0,29.2565,29.2656,29.2474,29.2474,11000.0
2016-08-12 11:05:00,32.24,32.25,32.2,32.21,20488.0,29.2474,29.2565,29.2111,29.2202,20488.0
2016-08-12 11:10:00,32.21,32.23,32.2,32.23,10167.0,29.2202,29.2384,29.2111,29.2384,10167.0
2016-08-12 11:15:00,32.23,32.26,32.22,32.24,15634.0,29.2384,29.2656,29.2293,29.2474,15634.0
2016-08-12 11:20:00,32.24,32.25,32.22,32.22,11118.0,29.2474,29.2565,29.2293,29.2293,11118.0
2016-08-12 11:25:00,32.22,32.23,32.21,32.22,13205.0,29.2293,29.2384,29.2202,29.2293,13205.0
2016-08-12 11:30:00,32.23,32.23,32.19,32.19,11658.0,29.2384,29.2384,29.2021,29.2021,11658.0
2016-08-12 11:35:00,32.19,32.22,32.14,32.14,94064.0,29.2021,29.2293,29.1567,29.1567,94064.0
2016-08-12 11:40:00,32.14,32.16,32.13,32.16,20775.0,29.1567,29.1748,29.1476,29.1748,20775.0
2016-08-12 11:45:00,32.16,32.16,32.14,32.15,17107.0,29.1748,29.1748,29.1567,29.1658,17107.0
2016-08-12 11:50:00,32.15,32.15,32.1,32.13,21136.0,29.1658,29.1658,29.1204,29.1476,21136.0
2016-08-12 11:55:00,32.13,32.15,32.13,32.14,10771.0,29.1476,29.1658,29.1476,29.1567,10771.0
2016-08-12 12:00:00,32.14,32.16,32.12,32.15,20049.0,29.1567,29.1748,29.1386,29.1658,20049.0
2016-08-12 12:05:00,32.14,32.14,32.1,32.11,11350.0,29.1567,29.1567,29.1204,29.1295,11350.0
2016-08-12 12:10:00,32.1,32.12,32.1,32.1,15867.0,29.1204,29.1386,29.1204,29.1204,15867.0
2016-08-12 12:15:00,32.09,32.12,32.09,32.12,17875.0,29.1113,29.1386,29.1113,29.1386,17875.0
2016-08-12 12:20:00,32.11,32.12,32.07,32.07,11124.0,29.1295,29.1386,29.0932,29.0932,11124.0
2016-08-12 12:25:00,32.07,32.1,32.03,32.03,38564.0,29.0932,29.1204,29.0569,29.0569,38564.0
2016-08-12 12:30:00,32.03,32.11,32.02,32.1,32445.0,29.0569,29.1295,29.0478,29.1204,32445.0
2016-08-12 12:35:00,32.1,32.11,32.1,32.11,4956.0,29.1204,29.1295,29.1204,29.1295,4956.0
2016-08-12 12:40:00,32.1,32.13,32.1,32.13,8020.0,29.1204,29.1476,29.1204,29.1476,8020.0
2016-08-12 12:45:00,32.12,32.13,32.07,32.08,18340.0,29.1386,29.1476,29.0932,29.1023,18340.0
2016-08-12 12:50:00,32.07,32.08,32.04,32.05,36016.0,29.0932,29.1023,29.066,29.0751,36016.0
2016-08-12 12:55:00,32.05,32.07,32.04,32.04,17234.0,29.0751,29.0932,29.066,29.066,17234.0
2016-08-12 13:00:00,32.04,32.04,31.98,31.98,33410.0,29.066,29.066,29.0116,29.0116,33410.0
2016-08-12 13:05:00,31.98,31.99,31.96,31.99,19954.0,29.0116,29.0206,28.9934,29.0206,19954.0
2016-08-12 13:10:00,31.98,32.02,31.97,32.01,13833.0,29.0116,29.0478,29.0025,29.0388,13833.0
2016-08-12 13:15:00,32.01,32.02,32.0,32.01,8562.0,29.0388,29.0478,29.0297,29.0388,8562.0
2016-08-12 13:20:00,32.01,32.01,31.98,31.98,12376.0,29.0388,29.0388,29.0116,29.0116,12376.0
2016-08-12 13:25:00,31.98,31.99,31.98,31.98,9847.0,29.0116,29.0206,29.0116,29.0116,9847.0
2016-08-12 13:30:00,31.98,32.0,31.98,31.98,14984.0,29.0116,29.0297,29.0116,29.0116,14984.0
2016-08-12 13:35:00,31.98,31.99,31.94,31.94,13023.0,29.0116,29.0206,28.9753,28.9753,13023.0
2016-08-12 13:40:00,31.94,32.01,31.94,32.01,66082.0,28.9753,29.0388,28.9753,29.0388,66082.0
2016-08-12 13:45:00,32.01,32.01,32.0,32.0,12283.0,29.0388,29.0388,29.0297,29.0297,12283.0
2016-08-12 13:50:00,32.0,32.04,32.0,32.04,22246.0,29.0297,29.066,29.0297,29.066,22246.0
2016-08-12 13:55:00,32.04,32.04,32.01,32.02,16162.0,29.066,29.066,29.0388,29.0478,16162.0
2016-08-12 14:00:00,32.02,32.03,32.01,32.01,14238.0,29.0478,29.0569,29.0388,29.0388,14238.0
2016-08-12 14:05:00,32.01,32.04,32.0,32.04,26877.0,29.0388,29.066,29.0297,29.066,26877.0
2016-08-12 14:10:00,32.04,32.06,32.04,32.06,15835.0,29.066,29.0841,29.066,29.0841,15835.0
2016-08-12 14:15:00,32.06,32.07,32.02,32.04,17052.0,29.0841,29.0932,29.0478,29.066,17052.0
2016-08-12 14:20:00,32.04,32.06,32.03,32.05,15379.0,29.066,29.0841,29.0569,29.0751,15379.0
2016-08-12 14:25:00,32.05,32.06,32.04,32.04,13203.0,29.0751,29.0841,29.066,29.066,13203.0
2016-08-12 14:30:00,32.04,32.05,32.04,32.04,6145.0,29.066,29.0751,29.066,29.066,6145.0
2016-08-12 14:35:00,32.04,32.05,32.03,32.03,10263.0,29.066,29.0751,29.0569,29.0569,10263.0
2016-08-12 14:40:00,32.03,32.04,32.01,32.02,21611.0,29.0569,29.066,29.0388,29.0478,21611.0
2016-08-12 14:45:00,32.02,32.03,32.02,32.02,4700.0,29.0478,29.0569,29.0478,29.0478,4700.0
2016-08-12 14:50:00,32.02,32.05,32.02,32.04,29204.0,29.0478,29.0751,29.0478,29.066,29204.0
2016-08-12 14:55:00,32.03,32.03,32.02,32.02,13360.0,29.0569,29.0569,29.0478,29.0478,13360.0
2016-08-12 15:00:00,32.02,32.04,32.02,32.04,13619.0,29.0478,29.066,29.0478,29.066,13619.0
2016-08-12 15:05:00,32.03,32.06,32.01,32.06,61700.0,29.0569,29.0841,29.0388,29.0841,61700.0
2016-08-12 15:10:00,32.06,32.11,32.06,32.11,41581.0,29.0841,29.1295,29.0841,29.1295,41581.0
2016-08-12 15:15:00,32.11,32.13,32.1,32.12,47751.0,29.1295,29.1476,29.1204,29.1386,47751.0
2016-08-12 15:20:00,32.11,32.14,32.1,32.14,19712.0,29.1295,29.1567,29.1204,29.1567,19712.0
2016-08-12 15:25:00,32.14,32.16,32.13,32.16,22410.0,29.1567,29.1748,29.1476,29.1748,22410.0
2016-08-12 15:30:00,32.16,32.17,32.14,32.17,37852.0,29.1748,29.1839,29.1567,29.1839,37852.0
2016-08-12 15:35:00,32.17,32.18,32.16,32.18,39189.0,29.1839,29.193,29.1748,29.193,39189.0
2016-08-12 15:40:00,32.18,32.24,32.17,32.23,84765.0,29.193,29.2474,29.1839,29.2384,84765.0
2016-08-12 15:45:00,32.24,32.24,32.16,32.17,139347.0,29.2474,29.2474,29.1748,29.1839,139347.0
2016-08-12 15:50:00,32.16,32.18,32.15,32.16,83553.0,29.1748,29.193,29.1658,29.1748,83553.0
2016-08-12 15:55:00,32.16,32.17,32.15,32.15,186247.0,29.1748,29.1839,29.1658,29.1658,186247.0
2016-08-15 09:30:00,32.19,32.41,32.19,32.25,36570.0,29.2021,29.4016,29.2021,29.2565,36570.0
2016-08-15 09:35:00,32.29,32.45,32.24,32.45,10894.0,29.2928,29.4379,29.2474,29.4379,10894.0
2016-08-15 09:40:00,32.43,32.53,32.41,32.5,39049.0,29.4198,29.5105,29.4016,29.4833,39049.0
2016-08-15 09:45:00,32.5,32.54,32.46,32.48,29726.0,29.4833,29.5196,29.447,29.4651,29726.0
2016-08-15 09:50:00,32.48,32.55,32.48,32.52,20429.0,29.4651,29.5286,29.4651,29.5014,20429.0
2016-08-15 09:55:00,32.51,32.58,32.5,32.58,29247.0,29.4924,29.5559,29.4833,29.5559,29247.0
2016-08-15 10:00:00,32.59,32.64,32.58,32.64,29428.0,29.5649,29.6103,29.5559,29.6103,29428.0
2016-08-15 10:05:00,32.64,32.68,32.63,32.67,39747.0,29.6103,29.6466,29.6012,29.6375,39747.0
2016-08-15 10:10:00,32.66,32.69,32.64,32.69,30403.0,29.6284,29.6557,29.6103,29.6557,30403.0
2016-08-15 10:15:00,32.68,32.71,32.68,32.7,42485.0,29.6466,29.6738,29.6466,29.6647,42485.0
2016-08-15 10:20:00,32.7,32.74,32.7,32.72,35819.0,29.6647,29.701,29.6647,29.6829,35819.0
2016-08-15 10:25:00,32.73,32.78,32.72,32.75,26435.0,29.6919,29.7373,29.6829,29.7101,26435.0
2016-08-15 10:30:00,32.75,32.77,32.72,32.75,37957.0,29.7101,29.7282,29.6829,29.7101,37957.0
2016-08-15 10:35:00,32.75,32.76,32.74,32.75,25250.0,29.7101,29.7192,29.701,29.7101,25250.0
2016-08-15 10:40:00,32.75,32.75,32.66,32.66,22870.0,29.7101,29.7101,29.6284,29.6284,22870.0
2016-08-15 10:45:00,32.66,32.74,32.65,32.65,22885.0,29.6284,29.701,29.6194,29.6194,22885.0
2016-08-15 10:50:00,32.66,32.66,32.6,32.62,22901.0,29.6284,29.6284,29.574,29.5922,22901.0
2016-08-15 10:55:00,32.63,32.64,32.62,32.63,8461.0,29.6012,29.6103,29.5922,29.6012,8461.0
2016-08-15 11:00:00,32.62,32.69,32.62,32.66,33769.0,29.5922,29.6557,29.5922,29.6284,33769.0
2016-08-15 11:05:00,32.67,32.71,32.67,32.7,11969.0,29.6375,29.6738,29.6375,29.6647,11969.0
2016-08-15 11:10:00,32.7,32.74,32.7,32.73,10878.0,29.6647,29.701,29.6647,29.6919,10878.0
2016-08-15 11:15:00,32.74,32.78,32.74,32.76,16576.0,29.701,29.7373,29.701,29.7192,16576.0
2016-08-15 11:20:00,32.77,32.79,32.75,32.75,20358.0,29.7282,29.7464,29.7101,29.7101,20358.0
2016-08-15 11:25:00,32.76,32.86,32.75,32.86,25381.0,29.7192,29.8099,29.7101,29.8099,25381.0
2016-08-15 11:30:00,32.85,32.85,32.78,32.81,28643.0,29.8008,29.8008,29.7373,29.7645,28643.0
2016-08-15 11:35:00,32.8,32.84,32.8,32.8,18706.0,29.7554,29.7917,29.7554,29.7554,18706.0
2016-08-15 11:40:00,32.79,32.83,32.79,32.81,21759.0,29.7464,29.7827,29.7464,29.7645,21759.0
2016-08-15 11:45:00,32.8,32.83,32.79,32.82,10255.0,29.7554,29.7827,29.7464,29.7736,10255.0
2016-08-15 11:50:00,32.83,32.83,32.79,32.79,12801.0,29.7827,29.7827,29.7464,29.7464,12801.0
2016-08-15 11:55:00,32.8,32.83,32.79,32.82,33050.0,29.7554,29.7827,29.7464,29.7736,33050.0
2016-08-15 12:00:00,32.83,32.83,32.75,32.75,16903.0,29.7827,29.7827,29.7101,29.7101,16903.0
2016-08-15 12:05:00,32.75,32.77,32.74,32.75,14045.0,29.7101,29.7282,29.701,29.7101,14045.0
2016-08-15 12:10:00,32.75,32.75,32.72,32.72,18328.0,29.7101,29.7101,29.6829,29.6829,18328.0
2016-08-15 12:15:00,32.72,32.73,32.72,32.72,11753.0,29.6829,29.6919,29.6829,29.6829,11753.0
2016-08-15 12:20:00,32.72,32.73,32.71,32.72,11931.0,29.6829,29.6919,29.6738,29.6829,11931.0
2016-08-15 12:25:00,32.73,32.76,32.72,32.76,11474.0,29.6919,29.7192,29.6829,29.7192,11474.0
2016-08-15 12:30:00,32.75,32.76,32.72,32.73,17896.0,29.7101,29.7192,29.6829,29.6919,17896.0
2016-08-15 12:35:00,32.73,32.75,32.72,32.73,9813.0,29.6919,29.7101,29.6829,29.6919,9813.0
2016-08-15 12:40:00,32.73,32.75,32.73,32.75,9013.0,29.6919,29.7101,29.6919,29.7101,9013.0
2016-08-15 12:45:00,32.74,32.75,32.72,32.75,11089.0,29.701,29.7101,29.6829,29.7101,11089.0
2016-08-15 12:50:00,32.74,32.75,32.71,32.71,14798.0,29.701,29.7101,29.6738,29.6738,14798.0
2016-08-15 12:55:00,32.71,32.71,32.69,32.71,7723.0,29.6738,29.6738,29.6557,29.6738,7723.0
2016-08-15 13:00:00,32.71,32.72,32.7,32.71,8215.0,29.6738,29.6829,29.6647,29.6738,8215.0
2016-08-15 13:05:00,32.71,32.72,32.69,32.7,10452.0,29.6738,29.6829,29.6557,29.6647,10452.0
2016-08-15 13:10:00,32.69,32.7,32.67,32.69,18729.0,29.6557,29.6647,29.6375,29.6557,18729.0
2016-08-15 13:15:00,32.69,32.69,32.68,32.69,3830.0,29.6557,29.6557,29.6466,29.6557,3830.0
2016-08-15 13:20:00,32.68,32.69,32.65,32.67,25845.0,29.6466,29.6557,29.6194,29.6375,25845.0
2016-08-15 13:25:00,32.68,32.72,32.67,32.68,21783.0,29.6466,29.6829,29.6375,29.6466,21783.0
2016-08-15 13:30:00,32.69,32.69,32.65,32.66,18154.0,29.6557,29.6557,29.6194,29.6284,18154.0
2016-08-15 13:35:00,32.65,32.66,32.65,32.65,4718.0,29.6194,29.6284,29.6194,29.6194,4718.0
2016-08-15 13:40:00,32.64,32.66,32.63,32.63,39480.0,29.6103,29.6284,29.6012,29.6012,39480.0
2016-08-15 13:45:00,32.63,32.65,32.62,32.62,19127.0,29.6012,29.6194,29.5922,29.5922,19127.0
2016-08-15 13:50:00,32.63,32.64,32.62,32.64,17872.0,29.6012,29.6103,29.5922,29.6103,17872.0
2016-08-15 13:55:00,32.64,32.64,32.6,32.61,11843.0,29.6103,29.6103,29.574,29.5831,11843.0
2016-08-15 14:00:00,32.6,32.61,32.57,32.58,24630.0,29.574,29.5831,29.5468,29.5559,24630.0
2016-08-15 14:05:00,32.57,32.58,32.55,32.56,26118.0,29.5468,29.5559,29.5286,29.5377,26118.0
2016-08-15 14:10:00,32.56,32.58,32.55,32.57,26343.0,29.5377,29.5559,29.5286,29.5468,26343.0
2016-08-15 14:15:00,32.57,32.57,32.53,32.54,13764.0,29.5468,29.5468,29.5105,29.5196,13764.0
2016-08-15 14:20:00,32.53,32.58,32.53,32.57,33915.0,29.5105,29.5559,29.5105,29.5468,33915.0
2016-08-15 14:25:00,32.57,32.57,32.53,32.55,22853.0,29.5468,29.5468,29.5105,29.5286,22853.0
2016-08-15 14:30:00,32.55,32.56,32.53,32.54,29300.0,29.5286,29.5377,29.5105,29.5196,29300.0
2016-08-15 14:35:00,32.54,32.55,32.53,32.55,6315.0,29.5196,29.5286,29.5105,29.5286,6315.0
2016-08-15 14:40:00,32.55,32.56,32.54,32.56,20733.0,29.5286,29.5377,29.5196,29.5377,20733.0
2016-08-15 14:45:00,32.56,32.57,32.54,32.55,12031.0,29.5377,29.5468,29.5196,29.5286,12031.0
2016-08-15 14:50:00,32.55,32.55,32.52,32.52,12194.0,29.5286,29.5286,29.5014,29.5014,12194.0
2016-08-15 14:55:00,32.53,32.54,32.51,32.52,20259.0,29.5105,29.5196,29.4924,29.5014,20259.0
2016-08-15 15:00:00,32.52,32.53,32.5,32.51,29457.0,29.5014,29.5105,29.4833,29.4924,29457.0
2016-08-15 15:05:00,32.51,32.51,32.49,32.5,18364.0,29.4924,29.4924,29.4742,29.4833,18364.0
2016-08-15 15:10:00,32.51,32.51,32.5,32.51,3811.0,29.4924,29.4924,29.4833,29.4924,3811.0
2016-08-15 15:15:00,32.51,32.51,32.47,32.48,28982.0,29.4924,29.4924,29.4561,29.4651,28982.0
2016-08-15 15:20:00,32.47,32.49,32.47,32.48,12148.0,29.4561,29.4742,29.4561,29.4651,12148.0
2016-08-15 15:25:00,32.49,32.49,32.44,32.44,45682.0,29.4742,29.4742,29.4289,29.4289,45682.0
2016-08-15 15:30:00,32.44,32.46,32.44,32.45,16569.0,29.4289,29.447,29.4289,29.4379,16569.0
2016-08-15 15:35:00,32.46,32.46,32.41,32.43,50910.0,29.447,29.447,29.4016,29.4198,50910.0
2016-08-15 15:40:00,32.43,32.47,32.43,32.46,62081.0,29.4198,29.4561,29.4198,29.447,62081.0
2016-08-15 15:45:00,32.46,32.47,32.46,32.47,39432.0,29.447,29.4561,29.447,29.4561,39432.0
2016-08-15 15:50:00,32.47,32.49,32.45,32.48,124560.0,29.4561,29.4742,29.4379,29.4651,124560.0
2016-08-15 15:55:00,32.48,32.49,32.44,32.46,147992.0,29.4651,29.4742,29.4289,29.447,147992.0
2016-08-16 09:30:00,32.39,32.39,32.1,32.22,24615.0,29.3835,29.3835,29.1204,29.2293,24615.0
2016-08-16 09:35:00,32.21,32.26,32.13,32.17,27564.0,29.2202,29.2656,29.1476,29.1839,27564.0
2016-08-16 09:40:00,32.17,32.28,32.17,32.22,25322.0,29.1839,29.2837,29.1839,29.2293,25322.0
2016-08-16 09:45:00,32.22,32.3,32.22,32.28,31022.0,29.2293,29.3019,29.2293,29.2837,31022.0
2016-08-16 09:50:00,32.28,32.3,32.25,32.27,40659.0,29.2837,29.3019,29.2565,29.2746,40659.0
2016-08-16 09:55:00,32.27,32.29,32.25,32.28,11073.0,29.2746,29.2928,29.2565,29.2837,11073.0
2016-08-16 10:00:00,32.29,32.33,32.28,32.32,26599.0,29.2928,29.3291,29.2837,29.32,26599.0
2016-08-16 10:05:00,32.32,32.33,32.31,32.31,11464.0,29.32,29.3291,29.3109,29.3109,11464.0
2016-08-16 10:10:00,32.31,32.35,32.31,32.34,15932.0,29.3109,29.3472,29.3109,29.3381,15932.0
2016-08-16 10:15:00,32.34,32.34,32.3,32.32,20479.0,29.3381,29.3381,29.3019,29.32,20479.0
2016-08-16 10:20:00,32.32,32.34,32.31,32.33,16346.0,29.32,29.3381,29.3109,29.3291,16346.0
2016-08-16 10:25:00,32.33,32.34,32.3,32.33,28071.0,29.3291,29.3381,29.3019,29.3291,28071.0
2016-08-16 10:30:00,32.33,32.33,32.3,32.31,14872.0,29.3291,29.3291,29.3019,29.3109,14872.0
2016-08-16 10:35:00,32.32,32.34,32.31,32.33,18040.0,29.32,29.3381,29.3109,29.3291,18040.0
2016-08-16 10:40:00,32.33,32.34,32.31,32.31,14466.0,29.3291,29.3381,29.3109,29.3109,14466.0
2016-08-16 10:45:00,32.31,32.33,32.29,32.32,27259.0,29.3109,29.3291,29.2928,29.32,27259.0
2016-08-16 10:50:00,32.33,32.34,32.32,32.34,19814.0,29.3291,29.3381,29.32,29.3381,19814.0
2016-08-16 10:55:00,32.34,32.35,32.29,32.29,14145.0,29.3381,29.3472,29.2928,29.2928,14145.0
2016-08-16 11:00:00,32.3,32.33,32.29,32.32,30502.0,29.3019,29.3291,29.2928,29.32,30502.0
2016-08-16 11:05:00,32.32,32.33,32.29,32.29,15077.0,29.32,29.3291,29.2928,29.2928,15077.0
2016-08-16 11:10:00,32.3,32.31,32.3,32.3,5987.0,29.3019,29.3109,29.3019,29.3019,5987.0
2016-08-16 11:15:00,32.3,32.37,32.3,32.37,18367.0,29.3019,29.3654,29.3019,29.3654,18367.0
2016-08-16 11:20:00,32.37,32.42,32.37,32.4,16476.0,29.3654,29.4107,29.3654,29.3926,16476.0
2016-08-16 11:25:00,32.41,32.41,32.38,32.39,14306.0,29.4016,29.4016,29.3744,29.3835,14306.0
2016-08-16 11:30:00,32.39,32.39,32.36,32.38,12267.0,29.3835,29.3835,29.3563,29.3744,12267.0
2016-08-16 11:35:00,32.37,32.38,32.37,32.38,7230.0,29.3654,29.3744,29.3654,29.3744,7230.0
2016-08-16 11:40:00,32.37,32.38,32.34,32.35,17647.0,29.3654,29.3744,29.3381,29.3472,17647.0
2016-08-16 11:45:00,32.34,32.36,32.32,32.32,12636.0,29.3381,29.3563,29.32,29.32,12636.0
2016-08-16 11:50:00,32.33,32.38,32.32,32.37,16037.0,29.3291,29.3744,29.32,29.3654,16037.0
2016-08-16 11:55:00,32.36,32.4,32.36,32.38,19417.0,29.3563,29.3926,29.3563,29.3744,19417.0
2016-08-16 12:00:00,32.38,32.38,32.34,32.34,10505.0,29.3744,29.3744,29.3381,29.3381,10505.0
2016-08-16 12:05:00,32.34,32.35,32.33,32.33,5933.0,29.3381,29.3472,29.3291,29.3291,5933.0
2016-08-16 12:10:00,32.34,32.36,32.32,32.35,8387.0,29.3381,29.3563,29.32,29.3472,8387.0
2016-08-16 12:15:00,32.35,32.35,32.34,32.34,3039.0,29.3472,29.3472,29.3381,29.3381,3039.0
2016-08-16 12:20:00,32.33,32.34,32.31,32.31,9736.0,29.3291,29.3381,29.3109,29.3109,9736.0
2016-08-16 12:25:00,32.32,32.32,32.27,32.27,20276.0,29.32,29.32,29.2746,29.2746,20276.0
2016-08-16 12:30:00,32.27,32.27,32.23,32.25,15380.0,29.2746,29.2746,29.2384,29.2565,15380.0
2016-08-16 12:35:00,32.26,32.27,32.25,32.27,11183.0,29.2656,29.2746,29.2565,29.2746,11183.0
2016-08-16 12:40:00,32.27,32.29,32.26,32.29,11732.0,29.2746,29.2928,29.2656,29.2928,11732.0
2016-08-16 12:45:00,32.3,32.34,32.29,32.34,7533.0,29.3019,29.3381,29.2928,29.3381,7533.0
2016-08-16 12:50:00,32.33,32.35,32.32,32.35,11196.0,29.3291,29.3472,29.32,29.3472,11196.0
2016-08-16 12:55:00,32.35,32.36,32.33,32.34,9434.0,29.3472,29.3563,29.3291,29.3381,9434.0
2016-08-16 13:00:00,32.34,32.36,32.34,32.36,5500.0,29.3381,29.3563,29.3381,29.3563,5500.0
2016-08-16 13:05:00,32.36,32.37,32.36,32.37,7540.0,29.3563,29.3654,29.3563,29.3654,7540.0
2016-08-16 13:10:00,32.36,32.36,32.34,32.34,6213.0,29.3563,29.3563,29.3381,29.3381,6213.0
2016-08-16 13:15:00,32.33,32.34,32.31,32.32,11014.0,29.3291,29.3381,29.3109,29.32,11014.0
2016-08-16 13:20:00,32.32,32.33,32.29,32.29,6153.0,29.32,29.3291,29.2928,29.2928,6153.0
2016-08-16 13:25:00,32.29,32.3,32.28,32.3,6476.0,29.2928,29.3019,29.2837,29.3019,6476.0
2016-08-16 13:30:00,32.3,32.3,32.28,32.28,8562.0,29.3019,29.3019,29.2837,29.2837,8562.0
2016-08-16 13:35:00,32.28,32.29,32.27,32.27,7412.0,29.2837,29.2928,29.2746,29.2746,7412.0
2016-08-16 13:40:00,32.27,32.28,32.25,32.26,7459.0,29.2746,29.2837,29.2565,29.2656,7459.0
2016-08-16 13:45:00,32.26,32.29,32.26,32.29,10747.0,29.2656,29.2928,29.2656,29.2928,10747.0
2016-08-16 13:50:00,32.29,32.3,32.28,32.3,5430.0,29.2928,29.3019,29.2837,29.3019,5430.0
2016-08-16 13:55:00,32.29,32.31,32.28,32.28,12620.0,29.2928,29.3109,29.2837,29.2837,12620.0
2016-08-16 14:00:00,32.29,32.29,32.27,32.29,6445.0,29.2928,29.2928,29.2746,29.2928,6445.0
2016-08-16 14:05:00,32.28,32.29,32.25,32.25,15013.0,29.2837,29.2928,29.2565,29.2565,15013.0
2016-08-16 14:10:00,32.26,32.26,32.25,32.26,3620.0,29.2656,29.2656,29.2565,29.2656,3620.0
2016-08-16 14:15:00,32.25,32.28,32.24,32.27,26501.0,29.2565,29.2837,29.2474,29.2746,26501.0
2016-08-16 14:20:00,32.26,32.27,32.25,32.27,12272.0,29.2656,29.2746,29.2565,29.2746,12272.0
2016-08-16 14:25:00,32.26,32.29,32.25,32.27,11437.0,29.2656,29.2928,29.2565,29.2746,11437.0
2016-08-16 14:30:00,32.28,32.28,32.26,32.26,9638.0,29.2837,29.2837,29.2656,29.2656,9638.0
2016-08-16 14:35:00,32.26,32.33,32.26,32.33,79716.0,29.2656,29.3291,29.2656,29.3291,79716.0
2016-08-16 14:40:00,32.33,32.38,32.32,32.38,54538.0,29.3291,29.3744,29.32,29.3744,54538.0
2016-08-16 14:45:00,32.37,32.38,32.35,32.36,16177.0,29.3654,29.3744,29.3472,29.3563,16177.0
2016-08-16 14:50:00,32.36,32.39,32.35,32.38,23212.0,29.3563,29.3835,29.3472,29.3744,23212.0
2016-08-16 14:55:00,32.38,32.39,32.36,32.37,12870.0,29.3744,29.3835,29.3563,29.3654,12870.0
2016-08-16 15:00:00,32.37,32.38,32.35,32.36,22804.0,29.3654,29.3744,29.3472,29.3563,22804.0
2016-08-16 15:05:00,32.35,32.36,32.34,32.34,12200.0,29.3472,29.3563,29.3381,29.3381,12200.0
2016-08-16 15:10:00,32.34,32.35,32.32,32.34,24763.0,29.3381,29.3472,29.32,29.3381,24763.0
2016-08-16 15:15:00,32.34,32.36,32.33,32.36,30291.0,29.3381,29.3563,29.3291,29.3563,30291.0
2016-08-16 15:20:00,32.36,32.36,32.35,32.36,7883.0,29.3563,29.3563,29.3472,29.3563,7883.0
2016-08-16 15:25:00,32.36,32.36,32.35,32.36,12658.0,29.3563,29.3563,29.3472,29.3563,12658.0
2016-08-16 15:30:00,32.36,32.4,32.35,32.4,47515.0,29.3563,29.3926,29.3472,29.3926,47515.0
2016-08-16 15:35:00,32.4,32.4,32.36,32.37,42897.0,29.3926,29.3926,29.3563,29.3654,42897.0
2016-08-16 15:40:00,32.37,32.37,32.34,32.34,41020.0,29.3654,29.3654,29.3381,29.3381,41020.0
2016-08-16 15:45:00,32.34,32.38,32.34,32.38,52290.0,29.3381,29.3744,29.3381,29.3744,52290.0
2016-08-16 15:50:00,32.37,32.38,32.36,32.38,89999.0,29.3654,29.3744,29.3563,29.3744,89999.0
2016-08-16 15:55:00,32.38,32.38,32.35,32.36,238401.0,29.3744,29.3744,29.3472,29.3563,238401.0
2016-08-17 09:30:00,32.23,32.39,32.2,32.29,55154.0,29.2384,29.3835,29.2111,29.2928,55154.0
2016-08-17 09:35:00,32.27,32.32,32.22,32.24,27589.0,29.2746,29.32,29.2293,29.2474,27589.0
2016-08-17 09:40:00,32.25,32.29,32.24,32.27,44644.0,29.2565,29.2928,29.2474,29.2746,44644.0
2016-08-17 09:45:00,32.27,32.28,32.25,32.26,47799.0,29.2746,29.2837,29.2565,29.2656,47799.0
2016-08-17 09:50:00,32.26,32.27,32.19,32.2,37080.0,29.2656,29.2746,29.2021,29.2111,37080.0
2016-08-17 09:55:00,32.19,32.2,32.13,32.14,40409.0,29.2021,29.2111,29.1476,29.1567,40409.0
2016-08-17 10:00:00,32.14,32.17,32.1,32.13,35664.0,29.1567,29.1839,29.1204,29.1476,35664.0
2016-08-17 10:05:00,32.13,32.18,32.12,32.18,50002.0,29.1476,29.193,29.1386,29.193,50002.0
2016-08-17 10:10:00,32.18,32.22,32.14,32.19,37793.0,29.193,29.2293,29.1567,29.2021,37793.0
2016-08-17 10:15:00,32.2,32.2,32.1,32.1,26753.0,29.2111,29.2111,29.1204,29.1204,26753.0
2016-08-17 10:20:00,32.1,32.11,32.04,32.05,54737.0,29.1204,29.1295,29.066,29.0751,54737.0
2016-08-17 10:25:00,32.05,32.06,32.02,32.03,26066.0,29.0751,29.0841,29.0478,29.0569,26066.0
2016-08-17 10:30:00,32.04,32.07,32.04,32.04,57785.0,29.066,29.0932,29.066,29.066,57785.0
2016-08-17 10:35:00,32.04,32.05,31.92,31.94,61652.0,29.066,29.0751,28.9571,28.9753,61652.0
2016-08-17 10:40:00,31.94,31.95,31.9,31.92,58545.0,28.9753,28.9843,28.939,28.9571,58545.0
2016-08-17 10:45:00,31.92,31.95,31.9,31.92,48046.0,28.9571,28.9843,28.939,28.9571,48046.0
2016-08-17 10:50:00,31.92,31.93,31.9,31.92,26423.0,28.9571,28.9662,28.939,28.9571,26423.0
2016-08-17 10:55:00,31.93,31.93,31.9,31.9,38174.0,28.9662,28.9662,28.939,28.939,38174.0
2016-08-17 11:00:00,31.9,31.91,31.85,31.86,23703.0,28.939,28.9481,28.8936,28.9027,23703.0
2016-08-17 11:05:00,31.86,31.9,31.85,31.87,42307.0,28.9027,28.939,28.8936,28.9118,42307.0
2016-08-17 11:10:00,31.87,31.87,31.85,31.86,18480.0,28.9118,28.9118,28.8936,28.9027,18480.0
2016-08-17 11:15:00,31.86,31.9,31.85,31.87,29189.0,28.9027,28.939,28.8936,28.9118,29189.0
2016-08-17 11:20:00,31.87,31.87,31.83,31.85,24068.0,28.9118,28.9118,28.8755,28.8936,24068.0
2016-08-17 11:25:00,31.84,31.88,31.84,31.86,21115.0,28.8846,28.9208,28.8846,28.9027,21115.0
2016-08-17 11:30:00,31.87,31.87,31.83,31.84,19555.0,28.9118,28.9118,28.8755,28.8846,19555.0
2016-08-17 11:35:00,31.84,31.84,31.78,31.82,24337.0,28.8846,28.8846,28.8301,28.8664,24337.0
2016-08-17 11:40:00,31.82,31.84,31.82,31.84,27055.0,28.8664,28.8846,28.8664,28.8846,27055.0
2016-08-17 11:45:00,31.84,31.85,31.83,31.84,31822.0,28.8846,28.8936,28.8755,28.8846,31822.0
2016-08-17 11:50:00,31.84,31.87,31.83,31.87,23849.0,28.8846,28.9118,28.8755,28.9118,23849.0
2016-08-17 11:55:00,31.87,31.88,31.85,31.87,25486.0,28.9118,28.9208,28.8936,28.9118,25486.0
2016-08-17 12:00:00,31.86,31.88,31.85,31.86,26515.0,28.9027,28.9208,28.8936,28.9027,26515.0
2016-08-17 12:05:00,31.86,31.88,31.83,31.86,42728.0,28.9027,28.9208,28.8755,28.9027,42728.0
2016-08-17 12:10:00,31.86,31.87,31.84,31.84,16677.0,28.9027,28.9118,28.8846,28.8846,16677.0
2016-08-17 12:15:00,31.85,31.87,31.84,31.87,11586.0,28.8936,28.9118,28.8846,28.9118,11586.0
2016-08-17 12:20:00,31.88,31.89,31.85,31.88,33101.0,28.9208,28.9299,28.8936,28.9208,33101.0
2016-08-17 12:25:00,31.88,31.92,31.85,31.91,51329.0,28.9208,28.9571,28.8936,28.9481,51329.0
2016-08-17 12:30:00,31.91,31.92,31.88,31.9,19821.0,28.9481,28.9571,28.9208,28.939,19821.0
2016-08-17 12:35:00,31.9,31.91,31.89,31.91,12248.0,28.939,28.9481,28.9299,28.9481,12248.0
2016-08-17 12:40:00,31.91,31.93,31.89,31.93,42049.0,28.9481,28.9662,28.9299,28.9662,42049.0
2016-08-17 12:45:00,31.94,32.0,31.93,31.99,31745.0,28.9753,29.0297,28.9662,29.0206,31745.0
2016-08-17 12:50:00,32.0,32.01,31.98,31.98,13102.0,29.0297,29.0388,29.0116,29.0116,13102.0
2016-08-17 12:55:00,31.99,32.01,31.98,32.0,17380.0,29.0206,29.0388,29.0116,29.0297,17380.0
2016-08-17 13:00:00,32.0,32.02,31.99,32.0,27768.0,29.0297,29.0478,29.0206,29.0297,27768.0
2016-08-17 13:05:00,32.01,32.03,31.99,31.99,29283.0,29.0388,29.0569,29.0206,29.0206,29283.0
2016-08-17 13:10:00,31.99,32.0,31.98,31.99,8101.0,29.0206,29.0297,29.0116,29.0206,8101.0
2016-08-17 13:15:00,31.99,31.99,31.97,31.98,11875.0,29.0206,29.0206,29.0025,29.0116,11875.0
2016-08-17 13:20:00,31.98,31.98,31.95,31.95,14391.0,29.0116,29.0116,28.9843,28.9843,14391.0
2016-08-17 13:25:00,31.96,31.96,31.94,31.95,15970.0,28.9934,28.9934,28.9753,28.9843,15970.0
2016-08-17 13:30:00,31.95,31.96,31.94,31.94,16289.0,28.9843,28.9934,28.9753,28.9753,16289.0
2016-08-17 13:35:00,31.95,31.98,31.94,31.97,33289.0,28.9843,29.0116,28.9753,29.0025,33289.0
2016-08-17 13:40:00,31.98,31.99,31.96,31.96,22493.0,29.0116,29.0206,28.9934,28.9934,22493.0
2016-08-17 13:45:00,31.96,31.97,31.95,31.96,19158.0,28.9934,29.0025,28.9843,28.9934,19158.0
2016-08-17 13:50:00,31.96,31.96,31.92,31.92,22069.0,28.9934,28.9934,28.9571,28.9571,22069.0
2016-08-17 13:55:00,31.92,31.92,31.89,31.89,17395.0,28.9571,28.9571,28.9299,28.9299,17395.0
2016-08-17 14:00:00,31.89,31.97,31.81,31.95,70977.0,28.9299,29.0025,28.8573,28.9843,70977.0
2016-08-17 14:05:00,31.95,31.96,31.91,31.94,51145.0,28.9843,28.9934,28.9481,28.9753,51145.0
2016-08-17 14:10:00,31.95,32.05,31.95,32.02,29390.0,28.9843,29.0751,28.9843,29.0478,29390.0
2016-08-17 14:15:00,32.02,32.02,31.98,31.99,30125.0,29.0478,29.0478,29.0116,29.0206,30125.0
2016-08-17 14:20:00,32.0,32.0,31.96,31.97,25711.0,29.0297,29.0297,28.9934,29.0025,25711.0
2016-08-17 14:25:00,31.96,31.99,31.96,31.99,24291.0,28.9934,29.0206,28.9934,29.0206,24291.0
2016-08-17 14:30:00,31.98,32.0,31.94,31.99,41768.0,29.0116,29.0297,28.9753,29.0206,41768.0
2016-08-17 14:35:00,31.99,32.0,31.95,31.97,23128.0,29.0206,29.0297,28.9843,29.0025,23128.0
2016-08-17 14:40:00,31.98,32.01,31.97,31.97,37675.0,29.0116,29.0388,29.0025,29.0025,37675.0
2016-08-17 14:45:00,31.98,32.02,31.98,31.98,54626.0,29.0116,29.0478,29.0116,29.0116,54626.0
2016-08-17 14:50:00,31.99,31.99,31.97,31.99,19947.0,29.0206,29.0206,29.0025,29.0206,19947.0
2016-08-17 14:55:00,31.99,32.0,31.97,31.99,26395.0,29.0206,29.0297,29.0025,29.0206,26395.0
2016-08-17 15:00:00,32.0,32.01,31.98,32.0,44233.0,29.0297,29.0388,29.0116,29.0297,44233.0
2016-08-17 15:05:00,32.0,32.02,31.97,31.97,60236.0,29.0297,29.0478,29.0025,29.0025,60236.0
2016-08-17 15:10:00,31.98,32.0,31.96,31.99,30086.0,29.0116,29.0297,28.9934,29.0206,30086.0
2016-08-17 15:15:00,31.99,32.02,31.98,32.0,23342.0,29.0206,29.0478,29.0116,29.0297,23342.0
2016-08-17 15:20:00,32.0,32.03,31.99,32.03,19324.0,29.0297,29.0569,29.0206,29.0569,19324.0
2016-08-17 15:25:00,32.03,32.05,32.02,32.05,31149.0,29.0569,29.0751,29.0478,29.0751,31149.0
2016-08-17 15:30:00,32.04,32.06,32.03,32.05,29282.0,29.066,29.0841,29.0569,29.0751,29282.0
2016-08-17 15:35:00,32.05,32.07,32.03,32.06,42991.0,29.0751,29.0932,29.0569,29.0841,42991.0
2016-08-17 15:40:00,32.07,32.07,32.02,32.02,52341.0,29.0932,29.0932,29.0478,29.0478,52341.0
2016-08-17 15:45:00,32.02,32.06,32.01,32.04,74264.0,29.0478,29.0841,29.0388,29.066,74264.0
2016-08-17 15:50:00,32.04,32.06,32.03,32.06,63235.0,29.066,29.0841,29.0569,29.0841,63235.0
2016-08-17 15:55:00,32.06,32.06,32.03,32.04,128063.0,29.0841,29.0841,29.0569,29.066,128063.0
2016-08-18 09:30:00,32.08,32.09,32.02,32.03,28636.0,29.1023,29.1113,29.0478,29.0569,28636.0
2016-08-18 09:35:00,32.0,32.02,31.9,31.94,20004.0,29.0297,29.0478,28.939,28.9753,20004.0
2016-08-18 09:40:00,31.94,31.94,31.86,31.89,18606.0,28.9753,28.9753,28.9027,28.9299,18606.0
2016-08-18 09:45:00,31.89,31.92,31.89,31.9,17633.0,28.9299,28.9571,28.9299,28.939,17633.0
2016-08-18 09:50:00,31.89,31.89,31.76,31.76,45175.0,28.9299,28.9299,28.812,28.812,45175.0
2016-08-18 09:55:00,31.76,31.84,31.75,31.83,26423.0,28.812,28.8846,28.8029,28.8755,26423.0
2016-08-18 10:00:00,31.83,31.87,31.83,31.87,32872.0,28.8755,28.9118,28.8755,28.9118,32872.0
2016-08-18 10:05:00,31.87,31.9,31.85,31.89,39776.0,28.9118,28.939,28.8936,28.9299,39776.0
2016-08-18 10:10:00,31.9,31.94,31.88,31.88,31047.0,28.939,28.9753,28.9208,28.9208,31047.0
2016-08-18 10:15:00,31.88,31.89,31.86,31.89,38789.0,28.9208,28.9299,28.9027,28.9299,38789.0
2016-08-18 10:20:00,31.89,31.89,31.84,31.84,18990.0,28.9299,28.9299,28.8846,28.8846,18990.0
2016-08-18 10:25:00,31.84,31.87,31.83,31.84,39209.0,28.8846,28.9118,28.8755,28.8846,39209.0
2016-08-18 10:30:00,31.84,31.96,31.83,31.94,30671.0,28.8846,28.9934,28.8755,28.9753,30671.0
2016-08-18 10:35:00,31.94,31.95,31.9,31.94,22414.0,28.9753,28.9843,28.939,28.9753,22414.0
2016-08-18 10:40:00,31.94,31.95,31.89,31.9,17379.0,28.9753,28.9843,28.9299,28.939,17379.0
2016-08-18 10:45:00,31.9,31.9,31.85,31.86,31782.0,28.939,28.939,28.8936,28.9027,31782.0
2016-08-18 10:50:00,31.87,31.95,31.86,31.95,25776.0,28.9118,28.9843,28.9027,28.9843,25776.0
2016-08-18 10:55:00,31.94,31.95,31.91,31.95,36561.0,28.9753,28.9843,28.9481,28.9843,36561.0
2016-08-18 11:00:00,31.95,31.96,31.89,31.9,39770.0,28.9843,28.9934,28.9299,28.939,39770.0
2016-08-18 11:05:00,31.9,31.96,31.89,31.96,27780.0,28.939,28.9934,28.9299,28.9934,27780.0
2016-08-18 11:10:00,31.96,31.96,31.92,31.94,23476.0,28.9934,28.9934,28.9571,28.9753,23476.0
2016-08-18 11:15:00,31.94,31.95,31.92,31.94,18568.0,28.9753,28.9843,28.9571,28.9753,18568.0
2016-08-18 11:20:00,31.95,31.95,31.93,31.94,38599.0,28.9843,28.9843,28.9662,28.9753,38599.0
2016-08-18 11:25:00,31.94,32.0,31.93,31.99,34393.0,28.9753,29.0297,28.9662,29.0206,34393.0
2016-08-18 11:30:00,32.0,32.04,31.99,32.02,34907.0,29.0297,29.066,29.0206,29.0478,34907.0
2016-08-18 11:35:00,32.03,32.04,32.02,32.04,28498.0,29.0569,29.066,29.0478,29.066,28498.0
2016-08-18 11:40:00,32.04,32.04,31.97,31.98,45200.0,29.066,29.066,29.0025,29.0116,45200.0
2016-08-18 11:45:00,31.98,32.03,31.97,32.02,29425.0,29.0116,29.0569,29.0025,29.0478,29425.0
2016-08-18 11:50:00,32.02,32.04,32.01,32.03,56987.0,29.0478,29.066,29.0388,29.0569,56987.0
2016-08-18 11:55:00,32.02,32.05,32.0,32.02,51797.0,29.0478,29.0751,29.0297,29.0478,51797.0
2016-08-18 12:00:00,32.02,32.05,32.0,32.03,29889.0,29.0478,29.0751,29.0297,29.0569,29889.0
2016-08-18 12:05:00,32.03,32.09,32.02,32.07,52577.0,29.0569,29.1113,29.0478,29.0932,52577.0
2016-08-18 12:10:00,32.06,32.08,32.04,32.05,33399.0,29.0841,29.1023,29.066,29.0751,33399.0
2016-08-18 12:15:00,32.05,32.08,32.05,32.08,15952.0,29.0751,29.1023,29.0751,29.1023,15952.0
2016-08-18 12:20:00,32.07,32.1,32.05,32.09,36382.0,29.0932,29.1204,29.0751,29.1113,36382.0
2016-08-18 12:25:00,32.09,32.12,32.03,32.04,41955.0,29.1113,29.1386,29.0569,29.066,41955.0
2016-08-18 12:30:00,32.03,32.07,32.03,32.07,20443.0,29.0569,29.0932,29.0569,29.0932,20443.0
2016-08-18 12:35:00,32.08,32.08,32.05,32.07,26398.0,29.1023,29.1023,29.0751,29.0932,26398.0
2016-08-18 12:40:00,32.07,32.09,32.06,32.08,57761.0,29.0932,29.1113,29.0841,29.1023,57761.0
2016-08-18 12:45:00,32.08,32.17,32.08,32.16,93803.0,29.1023,29.1839,29.1023,29.1748,93803.0
2016-08-18 12:50:00,32.16,32.16,32.13,32.14,56449.0,29.1748,29.1748,29.1476,29.1567,56449.0
2016-08-18 12:55:00,32.15,32.16,32.14,32.15,27340.0,29.1658,29.1748,29.1567,29.1658,27340.0
2016-08-18 13:00:00,32.15,32.16,32.14,32.16,25511.0,29.1658,29.1748,29.1567,29.1748,25511.0
2016-08-18 13:05:00,32.16,32.17,32.15,32.16,38736.0,29.1748,29.1839,29.1658,29.1748,38736.0
2016-08-18 13:10:00,32.17,32.19,32.16,32.16,85722.0,29.1839,29.2021,29.1748,29.1748,85722.0
2016-08-18 13:15:00,32.17,32.18,32.16,32.16,25486.0,29.1839,29.193,29.1748,29.1748,25486.0
2016-08-18 13:20:00,32.16,32.17,32.13,32.14,22445.0,29.1748,29.1839,29.1476,29.1567,22445.0
2016-08-18 13:25:00,32.14,32.17,32.13,32.17,57018.0,29.1567,29.1839,29.1476,29.1839,57018.0
2016-08-18 13:30:00,32.17,32.18,32.16,32.18,15074.0,29.1839,29.193,29.1748,29.193,15074.0
2016-08-18 13:35:00,32.18,32.18,32.17,32.18,6809.0,29.193,29.193,29.1839,29.193,6809.0
2016-08-18 13:40:00,32.18,32.19,32.17,32.19,16955.0,29.193,29.2021,29.1839,29.2021,16955.0
2016-08-18 13:45:00,32.18,32.2,32.17,32.2,21349.0,29.193,29.2111,29.1839,29.2111,21349.0
2016-08-18 13:50:00,32.19,32.2,32.18,32.19,11072.0,29.2021,29.2111,29.193,29.2021,11072.0
2016-08-18 13:55:00,32.19,32.21,32.18,32.21,16166.0,29.2021,29.2202,29.193,29.2202,16166.0
2016-08-18 14:00:00,32.2,32.23,32.2,32.22,28108.0,29.2111,29.2384,29.2111,29.2293,28108.0
2016-08-18 14:05:00,32.23,32.23,32.2,32.23,20647.0,29.2384,29.2384,29.2111,29.2384,20647.0
2016-08-18 14:10:00,32.23,32.23,32.17,32.17,53713.0,29.2384,29.2384,29.1839,29.1839,53713.0
2016-08-18 14:15:00,32.18,32.2,32.17,32.19,27332.0,29.193,29.2111,29.1839,29.2021,27332.0
2016-08-18 14:20:00,32.19,32.19,32.15,32.16,18826.0,29.2021,29.2021,29.1658,29.1748,18826.0
2016-08-18 14:25:00,32.16,32.18,32.15,32.18,17476.0,29.1748,29.193,29.1658,29.193,17476.0
2016-08-18 14:30:00,32.18,32.18,32.16,32.16,13341.0,29.193,29.193,29.1748,29.1748,13341.0
2016-08-18 14:35:00,32.17,32.18,32.15,32.16,28555.0,29.1839,29.193,29.1658,29.1748,28555.0
2016-08-18 14:40:00,32.15,32.16,32.14,32.16,17547.0,29.1658,29.1748,29.1567,29.1748,17547.0
2016-08-18 14:45:00,32.16,32.16,32.12,32.13,22388.0,29.1748,29.1748,29.1386,29.1476,22388.0
2016-08-18 14:50:00,32.13,32.14,32.11,32.13,37092.0,29.1476,29.1567,29.1295,29.1476,37092.0
2016-08-18 14:55:00,32.13,32.13,32.07,32.09,55686.0,29.1476,29.1476,29.0932,29.1113,55686.0
2016-08-18 15:00:00,32.09,32.12,32.09,32.12,11382.0,29.1113,29.1386,29.1113,29.1386,11382.0
2016-08-18 15:05:00,32.13,32.14,32.12,32.14,13102.0,29.1476,29.1567,29.1386,29.1567,13102.0
2016-08-18 15:10:00,32.13,32.14,32.13,32.14,11015.0,29.1476,29.1567,29.1476,29.1567,11015.0
2016-08-18 15:15:00,32.13,32.14,32.12,32.13,26529.0,29.1476,29.1567,29.1386,29.1476,26529.0
2016-08-18 15:20:00,32.12,32.13,32.1,32.11,28677.0,29.1386,29.1476,29.1204,29.1295,28677.0
2016-08-18 15:25:00,32.11,32.11,32.1,32.11,21905.0,29.1295,29.1295,29.1204,29.1295,21905.0
2016-08-18 15:30:00,32.1,32.11,32.08,32.09,47628.0,29.1204,29.1295,29.1023,29.1113,47628.0
2016-08-18 15:35:00,32.1,32.1,32.04,32.05,89077.0,29.1204,29.1204,29.066,29.0751,89077.0
2016-08-18 15:40:00,32.05,32.05,32.0,32.04,159873.0,29.0751,29.0751,29.0297,29.066,159873.0
2016-08-18 15:45:00,32.03,32.05,32.02,32.03,99480.0,29.0569,29.0751,29.0478,29.0569,99480.0
2016-08-18 15:50:00,32.03,32.06,32.02,32.06,63294.0,29.0569,29.0841,29.0478,29.0841,63294.0
2016-08-18 15:55:00,32.05,32.06,32.04,32.06,143295.0,29.0751,29.0841,29.066,29.0841,143295.0
2016-08-19 09:30:00,31.96,32.01,31.89,31.92,96175.0,28.9934,29.0388,28.9299,28.9571,96175.0
2016-08-19 09:35:00,31.91,31.92,31.82,31.83,21511.0,28.9481,28.9571,28.8664,28.8755,21511.0
2016-08-19 09:40:00,31.84,31.94,31.84,31.93,21301.0,28.8846,28.9753,28.8846,28.9662,21301.0
2016-08-19 09:45:00,31.93,32.02,31.92,32.02,27244.0,28.9662,29.0478,28.9571,29.0478,27244.0
2016-08-19 09:50:00,32.01,32.1,32.0,32.09,33728.0,29.0388,29.1204,29.0297,29.1113,33728.0
2016-08-19 09:55:00,32.09,32.09,31.97,32.0,30392.0,29.1113,29.1113,29.0025,29.0297,30392.0
2016-08-19 10:00:00,32.0,32.04,31.98,31.98,26466.0,29.0297,29.066,29.0116,29.0116,26466.0
2016-08-19 10:05:00,31.98,31.99,31.96,31.98,16550.0,29.0116,29.0206,28.9934,29.0116,16550.0
2016-08-19 10:10:00,31.97,31.98,31.93,31.95,16070.0,29.0025,29.0116,28.9662,28.9843,16070.0
2016-08-19 10:15:00,31.95,32.0,31.94,32.0,12749.0,28.9843,29.0297,28.9753,29.0297,12749.0
2016-08-19 10:20:00,32.0,32.05,31.98,32.05,23792.0,29.0297,29.0751,29.0116,29.0751,23792.0
2016-08-19 10:25:00,32.05,32.05,32.01,32.02,14182.0,29.0751,29.0751,29.0388,29.0478,14182.0
2016-08-19 10:30:00,32.02,32.05,32.01,32.02,21044.0,29.0478,29.0751,29.0388,29.0478,21044.0
2016-08-19 10:35:00,32.02,32.05,32.02,32.04,11732.0,29.0478,29.0751,29.0478,29.066,11732.0
2016-08-19 10:40:00,32.04,32.05,32.02,32.03,19946.0,29.066,29.0751,29.0478,29.0569,19946.0
2016-08-19 10:45:00,32.03,32.03,32.02,32.02,5800.0,29.0569,29.0569,29.0478,29.0478,5800.0
2016-08-19 10:50:00,32.03,32.03,32.0,32.0,15725.0,29.0569,29.0569,29.0297,29.0297,15725.0
2016-08-19 10:55:00,32.01,32.03,32.0,32.0,16440.0,29.0388,29.0569,29.0297,29.0297,16440.0
2016-08-19 11:00:00,32.0,32.02,31.99,32.02,69342.0,29.0297,29.0478,29.0206,29.0478,69342.0
2016-08-19 11:05:00,32.01,32.03,31.99,32.0,37578.0,29.0388,29.0569,29.0206,29.0297,37578.0
2016-08-19 11:10:00,32.0,32.01,31.98,32.0,32929.0,29.0297,29.0388,29.0116,29.0297,32929.0
2016-08-19 11:15:00,32.0,32.03,31.99,32.02,51388.0,29.0297,29.0569,29.0206,29.0478,51388.0
2016-08-19 11:20:00,32.02,32.03,32.0,32.01,8047.0,29.0478,29.0569,29.0297,29.0388,8047.0
2016-08-19 11:25:00,32.01,32.01,31.98,31.99,28405.0,29.0388,29.0388,29.0116,29.0206,28405.0
2016-08-19 11:30:00,31.99,31.99,31.96,31.96,7902.0,29.0206,29.0206,28.9934,28.9934,7902.0
2016-08-19 11:35:00,31.96,31.97,31.94,31.95,15086.0,28.9934,29.0025,28.9753,28.9843,15086.0
2016-08-19 11:40:00,31.95,31.96,31.94,31.96,7381.0,28.9843,28.9934,28.9753,28.9934,7381.0
2016-08-19 11:45:00,31.95,31.97,31.95,31.97,10172.0,28.9843,29.0025,28.9843,29.0025,10172.0
2016-08-19 11:50:00,31.98,32.0,31.98,31.99,10594.0,29.0116,29.0297,29.0116,29.0206,10594.0
2016-08-19 11:55:00,31.99,32.01,31.97,32.01,30759.0,29.0206,29.0388,29.0025,29.0388,30759.0
2016-08-19 12:00:00,32.0,32.01,31.98,31.98,14316.0,29.0297,29.0388,29.0116,29.0116,14316.0
2016-08-19 12:05:00,31.99,31.99,31.96,31.98,26608.0,29.0206,29.0206,28.9934,29.0116,26608.0
2016-08-19 12:10:00,31.98,32.0,31.97,31.99,16846.0,29.0116,29.0297,29.0025,29.0206,16846.0
2016-08-19 12:15:00,32.0,32.0,31.96,31.98,30064.0,29.0297,29.0297,28.9934,29.0116,30064.0
2016-08-19 12:20:00,31.98,32.0,31.97,32.0,9575.0,29.0116,29.0297,29.0025,29.0297,9575.0
2016-08-19 12:25:00,31.99,32.01,31.97,31.99,88085.0,29.0206,29.0388,29.0025,29.0206,88085.0
2016-08-19 12:30:00,31.99,32.01,31.99,32.0,13891.0,29.0206,29.0388,29.0206,29.0297,13891.0
2016-08-19 12:35:00,31.99,32.0,31.98,31.98,10370.0,29.0206,29.0297,29.0116,29.0116,10370.0
2016-08-19 12:40:00,31.99,32.0,31.97,32.0,13274.0,29.0206,29.0297,29.0025,29.0297,13274.0
2016-08-19 12:45:00,32.0,32.0,31.97,31.97,18237.0,29.0297,29.0297,29.0025,29.0025,18237.0
2016-08-19 12:50:00,31.97,31.97,31.93,31.96,24014.0,29.0025,29.0025,28.9662,28.9934,24014.0
2016-08-19 12:55:00,31.96,31.99,31.96,31.98,7215.0,28.9934,29.0206,28.9934,29.0116,7215.0
2016-08-19 13:00:00,31.99,31.99,31.97,31.98,2883.0,29.0206,29.0206,29.0025,29.0116,2883.0
2016-08-19 13:05:00,31.98,32.0,31.97,32.0,11892.0,29.0116,29.0297,29.0025,29.0297,11892.0
2016-08-19 13:10:00,32.0,32.01,31.99,31.99,13772.0,29.0297,29.0388,29.0206,29.0206,13772.0
2016-08-19 13:15:00,32.0,32.0,31.97,31.97,15344.0,29.0297,29.0297,29.0025,29.0025,15344.0
2016-08-19 13:20:00,31.97,31.99,31.96,31.98,19344.0,29.0025,29.0206,28.9934,29.0116,19344.0
2016-08-19 13:25:00,31.98,31.98,31.97,31.98,1100.0,29.0116,29.0116,29.0025,29.0116,1100.0
2016-08-19 13:30:00,31.98,31.98,31.95,31.97,12502.0,29.0116,29.0116,28.9843,29.0025,12502.0
2016-08-19 13:35:00,31.96,31.98,31.96,31.98,7282.0,28.9934,29.0116,28.9934,29.0116,7282.0
2016-08-19 13:40:00,31.98,32.0,31.97,32.0,7800.0,29.0116,29.0297,29.0025,29.0297,7800.0
2016-08-19 13:45:00,32.0,32.01,31.99,32.0,25980.0,29.0297,29.0388,29.0206,29.0297,25980.0
2016-08-19 13:50:00,32.0,32.01,31.98,31.99,17697.0,29.0297,29.0388,29.0116,29.0206,17697.0
2016-08-19 13:55:00,31.99,32.01,31.99,32.01,13070.0,29.0206,29.0388,29.0206,29.0388,13070.0
2016-08-19 14:00:00,32.01,32.03,32.0,32.02,11345.0,29.0388,29.0569,29.0297,29.0478,11345.0
2016-08-19 14:05:00,32.02,32.03,32.02,32.03,3720.0,29.0478,29.0569,29.0478,29.0569,3720.0
2016-08-19 14:10:00,32.02,32.06,32.02,32.05,19560.0,29.0478,29.0841,29.0478,29.0751,19560.0
2016-08-19 14:15:00,32.06,32.07,31.99,32.04,92641.0,29.0841,29.0932,29.0206,29.066,92641.0
2016-08-19 14:20:00,32.04,32.04,31.99,32.02,21802.0,29.066,29.066,29.0206,29.0478,21802.0
2016-08-19 14:25:00,32.02,32.02,32.01,32.02,4880.0,29.0478,29.0478,29.0388,29.0478,4880.0
2016-08-19 14:30:00,32.02,32.02,31.98,31.99,36857.0,29.0478,29.0478,29.0116,29.0206,36857.0
2016-08-19 14:35:00,31.99,31.99,31.96,31.97,21903.0,29.0206,29.0206,28.9934,29.0025,21903.0
2016-08-19 14:40:00,31.97,31.97,31.95,31.96,14277.0,29.0025,29.0025,28.9843,28.9934,14277.0
2016-08-19 14:45:00,31.96,32.0,31.95,32.0,12198.0,28.9934,29.0297,28.9843,29.0297,12198.0
2016-08-19 14:50:00,32.0,32.01,31.98,32.0,14404.0,29.0297,29.0388,29.0116,29.0297,14404.0
2016-08-19 14:55:00,31.99,32.0,31.98,31.99,16906.0,29.0206,29.0297,29.0116,29.0206,16906.0
2016-08-19 15:00:00,32.0,32.01,31.99,32.0,11227.0,29.0297,29.0388,29.0206,29.0297,11227.0
2016-08-19 15:05:00,32.0,32.02,31.99,32.0,15376.0,29.0297,29.0478,29.0206,29.0297,15376.0
2016-08-19 15:10:00,32.01,32.02,31.98,32.0,28264.0,29.0388,29.0478,29.0116,29.0297,28264.0
2016-08-19 15:15:00,32.0,32.01,31.98,32.0,38864.0,29.0297,29.0388,29.0116,29.0297,38864.0
2016-08-19 15:20:00,32.0,32.01,31.99,32.01,7100.0,29.0297,29.0388,29.0206,29.0388,7100.0
2016-08-19 15:25:00,32.0,32.02,31.99,32.0,45265.0,29.0297,29.0478,29.0206,29.0297,45265.0
2016-08-19 15:30:00,32.0,32.01,31.98,31.99,61338.0,29.0297,29.0388,29.0116,29.0206,61338.0
2016-08-19 15:35:00,32.0,32.0,31.97,31.99,51089.0,29.0297,29.0297,29.0025,29.0206,51089.0
2016-08-19 15:40:00,31.99,31.99,31.94,31.95,56122.0,29.0206,29.0206,28.9753,28.9843,56122.0
2016-08-19 15:45:00,31.94,31.96,31.93,31.95,98476.0,28.9753,28.9934,28.9662,28.9843,98476.0
2016-08-19 15:50:00,31.95,31.95,31.91,31.92,117049.0,28.9843,28.9843,28.9481,28.9571,117049.0
2016-08-19 15:55:00,31.92,31.92,31.88,31.88,392807.0,28.9571,28.9571,28.9208,28.9208,392807.0
2016-08-22 09:30:00,31.88,31.91,31.71,31.71,31358.0,28.9208,28.9481,28.7666,28.7666,31358.0
2016-08-22 09:35:00,31.71,31.89,31.64,31.87,79181.0,28.7666,28.9299,28.7031,28.9118,79181.0
2016-08-22 09:40:00,31.86,31.87,31.72,31.81,50347.0,28.9027,28.9118,28.7757,28.8573,50347.0
2016-08-22 09:45:00,31.81,31.82,31.77,31.78,26399.0,28.8573,28.8664,28.821,28.8301,26399.0
2016-08-22 09:50:00,31.78,31.89,31.76,31.77,40979.0,28.8301,28.9299,28.812,28.821,40979.0
2016-08-22 09:55:00,31.77,31.79,31.7,31.76,64852.0,28.821,28.8392,28.7575,28.812,64852.0
2016-08-22 10:00:00,31.78,31.78,31.71,31.73,55982.0,28.8301,28.8301,28.7666,28.7848,55982.0
2016-08-22 10:05:00,31.73,31.82,31.68,31.82,47668.0,28.7848,28.8664,28.7394,28.8664,47668.0
2016-08-22 10:10:00,31.82,31.93,31.81,31.91,68166.0,28.8664,28.9662,28.8573,28.9481,68166.0
2016-08-22 10:15:00,31.91,31.96,31.89,31.95,72876.0,28.9481,28.9934,28.9299,28.9843,72876.0
2016-08-22 10:20:00,31.95,31.99,31.93,31.97,27272.0,28.9843,29.0206,28.9662,29.0025,27272.0
2016-08-22 10:25:00,31.97,31.99,31.95,31.99,19400.0,29.0025,29.0206,28.9843,29.0206,19400.0
2016-08-22 10:30:00,31.99,32.01,31.96,32.0,24631.0,29.0206,29.0388,28.9934,29.0297,24631.0
2016-08-22 10:35:00,31.99,32.0,31.94,31.95,37548.0,29.0206,29.0297,28.9753,28.9843,37548.0
2016-08-22 10:40:00,31.95,31.97,31.93,31.95,22984.0,28.9843,29.0025,28.9662,28.9843,22984.0
2016-08-22 10:45:00,31.95,31.98,31.95,31.98,27402.0,28.9843,29.0116,28.9843,29.0116,27402.0
2016-08-22 10:50:00,31.98,32.0,31.96,31.98,40307.0,29.0116,29.0297,28.9934,29.0116,40307.0
2016-08-22 10:55:00,31.97,32.0,31.97,31.98,16689.0,29.0025,29.0297,29.0025,29.0116,16689.0
2016-08-22 11:00:00,31.99,32.04,31.98,32.01,47471.0,29.0206,29.066,29.0116,29.0388,47471.0
2016-08-22 11:05:00,32.0,32.04,32.0,32.03,16246.0,29.0297,29.066,29.0297,29.0569,16246.0
2016-08-22 11:10:00,32.03,32.03,31.97,31.98,19301.0,29.0569,29.0569,29.0025,29.0116,19301.0
2016-08-22 11:15:00,31.98,31.99,31.92,31.92,30119.0,29.0116,29.0206,28.9571,28.9571,30119.0
2016-08-22 11:20:00,31.91,31.91,31.86,31.88,32858.0,28.9481,28.9481,28.9027,28.9208,32858.0
2016-08-22 11:25:00,31.87,31.89,31.86,31.87,20064.0,28.9118,28.9299,28.9027,28.9118,20064.0
2016-08-22 11:30:00,31.88,31.9,31.85,31.9,35404.0,28.9208,28.939,28.8936,28.939,35404.0
2016-08-22 11:35:00,31.89,31.94,31.89,31.92,55191.0,28.9299,28.9753,28.9299,28.9571,55191.0
2016-08-22 11:40:00,31.92,31.98,31.91,31.98,42642.0,28.9571,29.0116,28.9481,29.0116,42642.0
2016-08-22 11:45:00,31.98,31.99,31.92,31.96,34735.0,29.0116,29.0206,28.9571,28.9934,34735.0
2016-08-22 11:50:00,31.96,32.0,31.95,32.0,22948.0,28.9934,29.0297,28.9843,29.0297,22948.0
2016-08-22 11:55:00,31.99,31.99,31.95,31.96,50570.0,29.0206,29.0206,28.9843,28.9934,50570.0
2016-08-22 12:00:00,31.97,31.97,31.93,31.94,21461.0,29.0025,29.0025,28.9662,28.9753,21461.0
2016-08-22 12:05:00,31.93,31.94,31.88,31.89,35592.0,28.9662,28.9753,28.9208,28.9299,35592.0
2016-08-22 12:10:00,31.89,31.91,31.86,31.87,32932.0,28.9299,28.9481,28.9027,28.9118,32932.0
2016-08-22 12:15:00,31.87,31.89,31.85,31.86,22799.0,28.9118,28.9299,28.8936,28.9027,22799.0
2016-08-22 12:20:00,31.86,31.89,31.85,31.89,52737.0,28.9027,28.9299,28.8936,28.9299,52737.0
2016-08-22 12:25:00,31.9,31.96,31.89,31.92,39665.0,28.939,28.9934,28.9299,28.9571,39665.0
2016-08-22 12:30:00,31.93,31.95,31.92,31.95,11604.0,28.9662,28.9843,28.9571,28.9843,11604.0
2016-08-22 12:35:00,31.95,31.95,31.88,31.9,48091.0,28.9843,28.9843,28.9208,28.939,48091.0
2016-08-22 12:40:00,31.9,31.9,31.88,31.88,15082.0,28.939,28.939,28.9208,28.9208,15082.0
2016-08-22 12:45:00,31.88,31.91,31.86,31.91,18367.0,28.9208,28.9481,28.9027,28.9481,18367.0
2016-08-22 12:50:00,31.91,31.93,31.89,31.93,20043.0,28.9481,28.9662,28.9299,28.9662,20043.0
2016-08-22 12:55:00,31.93,31.94,31.91,31.94,11623.0,28.9662,28.9753,28.9481,28.9753,11623.0
2016-08-22 13:00:00,31.94,31.95,31.92,31.92,15755.0,28.9753,28.9843,28.9571,28.9571,15755.0
2016-08-22 13:05:00,31.93,31.94,31.92,31.94,19018.0,28.9662,28.9753,28.9571,28.9753,19018.0
2016-08-22 13:10:00,31.93,31.95,31.91,31.92,17182.0,28.9662,28.9843,28.9481,28.9571,17182.0
2016-08-22 13:15:00,31.92,31.94,31.91,31.92,11372.0,28.9571,28.9753,28.9481,28.9571,11372.0
2016-08-22 13:20:00,31.93,31.93,31.85,31.85,28042.0,28.9662,28.9662,28.8936,28.8936,28042.0
2016-08-22 13:25:00,31.85,31.85,31.83,31.84,24594.0,28.8936,28.8936,28.8755,28.8846,24594.0
2016-08-22 13:30:00,31.85,31.86,31.83,31.86,10549.0,28.8936,28.9027,28.8755,28.9027,10549.0
2016-08-22 13:35:00,31.86,31.87,31.83,31.85,14372.0,28.9027,28.9118,28.8755,28.8936,14372.0
2016-08-22 13:40:00,31.85,31.87,31.84,31.87,19816.0,28.8936,28.9118,28.8846,28.9118,19816.0
2016-08-22 13:45:00,31.87,31.93,31.86,31.91,35381.0,28.9118,28.9662,28.9027,28.9481,35381.0
2016-08-22 13:50:00,31.91,31.93,31.89,31.92,26013.0,28.9481,28.9662,28.9299,28.9571,26013.0
2016-08-22 13:55:00,31.92,31.94,31.92,31.94,19900.0,28.9571,28.9753,28.9571,28.9753,19900.0
2016-08-22 14:00:00,31.94,31.97,31.93,31.95,38138.0,28.9753,29.0025,28.9662,28.9843,38138.0
2016-08-22 14:05:00,31.95,31.95,31.93,31.95,53248.0,28.9843,28.9843,28.9662,28.9843,53248.0
2016-08-22 14:10:00,31.94,31.96,31.93,31.94,49144.0,28.9753,28.9934,28.9662,28.9753,49144.0
2016-08-22 14:15:00,31.94,31.96,31.93,31.95,40997.0,28.9753,28.9934,28.9662,28.9843,40997.0
2016-08-22 14:20:00,31.95,31.98,31.95,31.96,57376.0,28.9843,29.0116,28.9843,28.9934,57376.0
2016-08-22 14:25:00,31.96,31.98,31.93,31.93,28089.0,28.9934,29.0116,28.9662,28.9662,28089.0
2016-08-22 14:30:00,31.94,31.96,31.93,31.95,28323.0,28.9753,28.9934,28.9662,28.9843,28323.0
2016-08-22 14:35:00,31.95,31.97,31.94,31.96,22598.0,28.9843,29.0025,28.9753,28.9934,22598.0
2016-08-22 14:40:00,31.97,31.99,31.96,31.98,34121.0,29.0025,29.0206,28.9934,29.0116,34121.0
2016-08-22 14:45:00,31.98,31.99,31.97,31.98,25540.0,29.0116,29.0206,29.0025,29.0116,25540.0
2016-08-22 14:50:00,31.98,31.98,31.95,31.98,50884.0,29.0116,29.0116,28.9843,29.0116,50884.0
2016-08-22 14:55:00,31.97,31.99,31.96,31.98,21160.0,29.0025,29.0206,28.9934,29.0116,21160.0
2016-08-22 15:00:00,31.98,32.0,31.98,31.99,41802.0,29.0116,29.0297,29.0116,29.0206,41802.0
2016-08-22 15:05:00,31.99,32.06,31.98,32.05,69440.0,29.0206,29.0841,29.0116,29.0751,69440.0
2016-08-22 15:10:00,32.04,32.08,32.03,32.06,34410.0,29.066,29.1023,29.0569,29.0841,34410.0
2016-08-22 15:15:00,32.07,32.07,32.03,32.05,21002.0,29.0932,29.0932,29.0569,29.0751,21002.0
2016-08-22 15:20:00,32.04,32.08,32.03,32.08,28858.0,29.066,29.1023,29.0569,29.1023,28858.0
2016-08-22 15:25:00,32.07,32.11,32.06,32.08,40280.0,29.0932,29.1295,29.0841,29.1023,40280.0
2016-08-22 15:30:00,32.08,32.1,32.06,32.1,33946.0,29.1023,29.1204,29.0841,29.1204,33946.0
2016-08-22 15:35:00,32.1,32.1,32.07,32.08,50228.0,29.1204,29.1204,29.0932,29.1023,50228.0
2016-08-22 15:40:00,32.08,32.13,32.07,32.1,96846.0,29.1023,29.1476,29.0932,29.1204,96846.0
2016-08-22 15:45:00,32.11,32.11,32.07,32.09,68390.0,29.1295,29.1295,29.0932,29.1113,68390.0
2016-08-22 15:50:00,32.09,32.1,32.06,32.08,106915.0,29.1113,29.1204,29.0841,29.1023,106915.0
2016-08-22 15:55:00,32.08,32.08,32.06,32.07,159530.0,29.1023,29.1023,29.0841,29.0932,159530.0
2016-08-23 09:30:00,32.22,32.33,32.02,32.15,109031.0,29.2293,29.3291,29.0478,29.1658,109031.0
2016-08-23 09:35:00,32.12,32.17,32.09,32.14,20314.0,29.1386,29.1839,29.1113,29.1567,20314.0
2016-08-23 09:40:00,32.15,32.19,32.13,32.14,62315.0,29.1658,29.2021,29.1476,29.1567,62315.0
2016-08-23 09:45:00,32.15,32.23,32.14,32.16,106449.0,29.1658,29.2384,29.1567,29.1748,106449.0
2016-08-23 09:50:00,32.17,32.26,32.17,32.2,65707.0,29.1839,29.2656,29.1839,29.2111,65707.0
2016-08-23 09:55:00,32.21,32.24,32.14,32.17,86431.0,29.2202,29.2474,29.1567,29.1839,86431.0
2016-08-23 10:00:00,32.19,32.53,32.17,32.51,491954.0,29.2021,29.5105,29.1839,29.4924,491954.0
2016-08-23 10:05:00,32.52,32.52,32.27,32.34,138758.0,29.5014,29.5014,29.2746,29.3381,138758.0
2016-08-23 10:10:00,32.34,32.47,32.33,32.42,82277.0,29.3381,29.4561,29.3291,29.4107,82277.0
2016-08-23 10:15:00,32.42,32.54,32.41,32.47,87588.0,29.4107,29.5196,29.4016,29.4561,87588.0
2016-08-23 10:20:00,32.47,32.6,32.47,32.59,114760.0,29.4561,29.574,29.4561,29.5649,114760.0
2016-08-23 10:25:00,32.59,32.8,32.55,32.78,139318.0,29.5649,29.7554,29.5286,29.7373,139318.0
2016-08-23 10:30:00,32.78,32.79,32.69,32.76,90045.0,29.7373,29.7464,29.6557,29.7192,90045.0
2016-08-23 10:35:00,32.76,32.77,32.66,32.73,158777.0,29.7192,29.7282,29.6284,29.6919,158777.0
2016-08-23 10:40:00,32.73,32.73,32.6,32.68,119067.0,29.6919,29.6919,29.574,29.6466,119067.0
2016-08-23 10:45:00,32.69,32.86,32.69,32.86,143258.0,29.6557,29.8099,29.6557,29.8099,143258.0
2016-08-23 10:50:00,32.86,32.9,32.82,32.88,105446.0,29.8099,29.8462,29.7736,29.828,105446.0
2016-08-23 10:55:00,32.88,32.94,32.85,32.87,80090.0,29.828,29.8824,29.8008,29.8189,80090.0
2016-08-23 11:00:00,32.86,32.88,32.81,32.86,120577.0,29.8099,29.828,29.7645,29.8099,120577.0
2016-08-23 11:05:00,32.85,32.93,32.83,32.9,95470.0,29.8008,29.8734,29.7827,29.8462,95470.0
2016-08-23 11:10:00,32.9,32.93,32.84,32.88,95732.0,29.8462,29.8734,29.7917,29.828,95732.0
2016-08-23 11:15:00,32.88,32.94,32.87,32.9,42004.0,29.828,29.8824,29.8189,29.8462,42004.0
2016-08-23 11:20:00,32.91,32.98,32.89,32.94,46310.0,29.8552,29.9187,29.8371,29.8824,46310.0
2016-08-23 11:25:00,32.94,33.02,32.92,33.0,55704.0,29.8824,29.955,29.8643,29.9369,55704.0
2016-08-23 11:30:00,33.0,33.09,32.99,33.01,92812.0,29.9369,30.0185,29.9278,29.9459,92812.0
2016-08-23 11:35:00,33.02,33.12,33.0,33.1,72520.0,29.955,30.0457,29.9369,30.0276,72520.0
2016-08-23 11:40:00,33.1,33.14,33.07,33.09,67898.0,30.0276,30.0639,30.0004,30.0185,67898.0
2016-08-23 11:45:00,33.09,33.26,33.09,33.25,141066.0,30.0185,30.1727,30.0185,30.1637,141066.0
2016-08-23 11:50:00,33.25,33.25,33.19,33.22,65896.0,30.1637,30.1637,30.1092,30.1365,65896.0
2016-08-23 11:55:00,33.22,33.23,33.14,33.16,43260.0,30.1365,30.1455,30.0639,30.082,43260.0
2016-08-23 12:00:00,33.15,33.21,33.14,33.2,82216.0,30.073,30.1274,30.0639,30.1183,82216.0
2016-08-23 12:05:00,33.2,33.25,33.18,33.19,35404.0,30.1183,30.1637,30.1002,30.1092,35404.0
2016-08-23 12:10:00,33.18,33.23,33.16,33.2,34245.0,30.1002,30.1455,30.082,30.1183,34245.0
2016-08-23 12:15:00,33.21,33.22,33.15,33.15,26678.0,30.1274,30.1365,30.073,30.073,26678.0
2016-08-23 12:20:00,33.16,33.2,33.14,33.2,35209.0,30.082,30.1183,30.0639,30.1183,35209.0
2016-08-23 12:25:00,33.19,33.21,33.16,33.21,26868.0,30.1092,30.1274,30.082,30.1274,26868.0
2016-08-23 12:30:00,33.21,33.22,33.16,33.18,25670.0,30.1274,30.1365,30.082,30.1002,25670.0
2016-08-23 12:35:00,33.18,33.19,33.14,33.15,44026.0,30.1002,30.1092,30.0639,30.073,44026.0
2016-08-23 12:40:00,33.16,33.16,33.0,33.0,58387.0,30.082,30.082,29.9369,29.9369,58387.0
2016-08-23 12:45:00,33.0,33.05,32.97,33.0,42793.0,29.9369,29.9822,29.9097,29.9369,42793.0
2016-08-23 12:50:00,33.0,33.01,32.91,32.93,31470.0,29.9369,29.9459,29.8552,29.8734,31470.0
2016-08-23 12:55:00,32.93,33.01,32.93,32.98,19708.0,29.8734,29.9459,29.8734,29.9187,19708.0
2016-08-23 13:00:00,32.97,32.97,32.93,32.95,18815.0,29.9097,29.9097,29.8734,29.8915,18815.0
2016-08-23 13:05:00,32.95,32.98,32.91,32.96,23627.0,29.8915,29.9187,29.8552,29.9006,23627.0
2016-08-23 13:10:00,32.96,33.02,32.96,33.01,20495.0,29.9006,29.955,29.9006,29.9459,20495.0
2016-08-23 13:15:00,33.0,33.07,32.97,33.05,30204.0,29.9369,30.0004,29.9097,29.9822,30204.0
2016-08-23 13:20:00,33.04,33.07,33.02,33.02,21782.0,29.9732,30.0004,29.955,29.955,21782.0
2016-08-23 13:25:00,33.03,33.05,32.96,32.96,18704.0,29.9641,29.9822,29.9006,29.9006,18704.0
2016-08-23 13:30:00,32.96,33.0,32.95,32.96,16796.0,29.9006,29.9369,29.8915,29.9006,16796.0
2016-08-23 13:35:00,32.96,33.0,32.96,32.97,17740.0,29.9006,29.9369,29.9006,29.9097,17740.0
2016-08-23 13:40:00,32.96,32.97,32.95,32.95,11671.0,29.9006,29.9097,29.8915,29.8915,11671.0
2016-08-23 13:45:00,32.95,32.97,32.92,32.95,46405.0,29.8915,29.9097,29.8643,29.8915,46405.0
2016-08-23 13:50:00,32.94,32.99,32.94,32.97,51919.0,29.8824,29.9278,29.8824,29.9097,51919.0
2016-08-23 13:55:00,32.97,33.0,32.94,32.98,22557.0,29.9097,29.9369,29.8824,29.9187,22557.0
2016-08-23 14:00:00,32.98,33.0,32.97,32.98,24122.0,29.9187,29.9369,29.9097,29.9187,24122.0
2016-08-23 14:05:00,32.98,32.99,32.97,32.97,67222.0,29.9187,29.9278,29.9097,29.9097,67222.0
2016-08-23 14:10:00,32.97,32.98,32.87,32.88,82440.0,29.9097,29.9187,29.8189,29.828,82440.0
2016-08-23 14:15:00,32.88,32.95,32.88,32.92,39515.0,29.828,29.8915,29.828,29.8643,39515.0
2016-08-23 14:20:00,32.91,32.93,32.88,32.91,35282.0,29.8552,29.8734,29.828,29.8552,35282.0
2016-08-23 14:25:00,32.91,32.96,32.91,32.95,42139.0,29.8552,29.9006,29.8552,29.8915,42139.0
2016-08-23 14:30:00,32.95,32.97,32.93,32.93,21656.0,29.8915,29.9097,29.8734,29.8734,21656.0
2016-08-23 14:35:00,32.93,32.96,32.93,32.96,9225.0,29.8734,29.9006,29.8734,29.9006,9225.0
2016-08-23 14:40:00,32.96,32.99,32.95,32.97,18406.0,29.9006,29.9278,29.8915,29.9097,18406.0
2016-08-23 14:45:00,32.97,32.97,32.93,32.96,16089.0,29.9097,29.9097,29.8734,29.9006,16089.0
2016-08-23 14:50:00,32.96,32.96,32.93,32.94,23427.0,29.9006,29.9006,29.8734,29.8824,23427.0
2016-08-23 14:55:00,32.94,32.95,32.9,32.94,27804.0,29.8824,29.8915,29.8462,29.8824,27804.0
2016-08-23 15:00:00,32.94,32.94,32.91,32.93,24507.0,29.8824,29.8824,29.8552,29.8734,24507.0
2016-08-23 15:05:00,32.93,32.95,32.92,32.93,14142.0,29.8734,29.8915,29.8643,29.8734,14142.0
2016-08-23 15:10:00,32.94,32.97,32.93,32.94,112043.0,29.8824,29.9097,29.8734,29.8824,112043.0
2016-08-23 15:15:00,32.94,32.98,32.91,32.97,38867.0,29.8824,29.9187,29.8552,29.9097,38867.0
2016-08-23 15:20:00,32.97,32.99,32.95,32.98,32798.0,29.9097,29.9278,29.8915,29.9187,32798.0
2016-08-23 15:25:00,32.98,33.0,32.96,33.0,34152.0,29.9187,29.9369,29.9006,29.9369,34152.0
2016-08-23 15:30:00,32.99,33.0,32.95,32.97,63674.0,29.9278,29.9369,29.8915,29.9097,63674.0
2016-08-23 15:35:00,32.97,32.97,32.95,32.96,38505.0,29.9097,29.9097,29.8915,29.9006,38505.0
2016-08-23 15:40:00,32.96,32.98,32.94,32.96,60639.0,29.9006,29.9187,29.8824,29.9006,60639.0
2016-08-23 15:45:00,32.96,32.99,32.95,32.96,115332.0,29.9006,29.9278,29.8915,29.9006,115332.0
2016-08-23 15:50:00,32.96,33.04,32.95,33.04,289832.0,29.9006,29.9732,29.8915,29.9732,289832.0
2016-08-23 15:55:00,33.03,33.03,32.98,33.0,366565.0,29.9641,29.9641,29.9187,29.9369,366565.0
2016-08-24 09:30:00,32.86,33.01,32.83,32.86,79895.0,29.8099,29.9459,29.7827,29.8099,79895.0
2016-08-24 09:35:00,32.87,32.88,32.7,32.88,37377.0,29.8189,29.828,29.6647,29.828,37377.0
2016-08-24 09:40:00,32.88,32.9,32.78,32.86,44126.0,29.828,29.8462,29.7373,29.8099,44126.0
2016-08-24 09:45:00,32.86,32.88,32.77,32.79,50154.0,29.8099,29.828,29.7282,29.7464,50154.0
2016-08-24 09:50:00,32.8,32.8,32.73,32.76,43946.0,29.7554,29.7554,29.6919,29.7192,43946.0
2016-08-24 09:55:00,32.77,32.82,32.75,32.8,37165.0,29.7282,29.7736,29.7101,29.7554,37165.0
2016-08-24 10:00:00,32.8,32.8,32.58,32.68,134285.0,29.7554,29.7554,29.5559,29.6466,134285.0
2016-08-24 10:05:00,32.68,32.77,32.68,32.69,57389.0,29.6466,29.7282,29.6466,29.6557,57389.0
2016-08-24 10:10:00,32.69,32.72,32.62,32.63,53833.0,29.6557,29.6829,29.5922,29.6012,53833.0
2016-08-24 10:15:00,32.64,32.74,32.63,32.71,50773.0,29.6103,29.701,29.6012,29.6738,50773.0
2016-08-24 10:20:00,32.72,32.76,32.69,32.69,29397.0,29.6829,29.7192,29.6557,29.6557,29397.0
2016-08-24 10:25:00,32.69,32.71,32.6,32.62,39802.0,29.6557,29.6738,29.574,29.5922,39802.0
2016-08-24 10:30:00,32.62,32.62,32.56,32.62,31850.0,29.5922,29.5922,29.5377,29.5922,31850.0
2016-08-24 10:35:00,32.61,32.62,32.59,32.61,14532.0,29.5831,29.5922,29.5649,29.5831,14532.0
2016-08-24 10:40:00,32.62,32.64,32.6,32.6,37542.0,29.5922,29.6103,29.574,29.574,37542.0
2016-08-24 10:45:00,32.6,32.62,32.56,32.61,18625.0,29.574,29.5922,29.5377,29.5831,18625.0
2016-08-24 10:50:00,32.61,32.64,32.6,32.63,14540.0,29.5831,29.6103,29.574,29.6012,14540.0
2016-08-24 10:55:00,32.63,32.65,32.62,32.65,17034.0,29.6012,29.6194,29.5922,29.6194,17034.0
2016-08-24 11:00:00,32.66,32.66,32.63,32.64,17531.0,29.6284,29.6284,29.6012,29.6103,17531.0
2016-08-24 11:05:00,32.65,32.65,32.59,32.6,23300.0,29.6194,29.6194,29.5649,29.574,23300.0
2016-08-24 11:10:00,32.59,32.63,32.59,32.63,14183.0,29.5649,29.6012,29.5649,29.6012,14183.0
2016-08-24 11:15:00,32.63,32.64,32.59,32.63,40053.0,29.6012,29.6103,29.5649,29.6012,40053.0
2016-08-24 11:20:00,32.63,32.67,32.61,32.66,49839.0,29.6012,29.6375,29.5831,29.6284,49839.0
2016-08-24 11:25:00,32.66,32.66,32.61,32.63,14537.0,29.6284,29.6284,29.5831,29.6012,14537.0
2016-08-24 11:30:00,32.63,32.64,32.6,32.63,27511.0,29.6012,29.6103,29.574,29.6012,27511.0
2016-08-24 11:35:00,32.63,32.65,32.62,32.65,11355.0,29.6012,29.6194,29.5922,29.6194,11355.0
2016-08-24 11:40:00,32.65,32.67,32.64,32.64,19186.0,29.6194,29.6375,29.6103,29.6103,19186.0
2016-08-24 11:45:00,32.65,32.69,32.64,32.68,17263.0,29.6194,29.6557,29.6103,29.6466,17263.0
2016-08-24 11:50:00,32.68,32.73,32.67,32.69,19917.0,29.6466,29.6919,29.6375,29.6557,19917.0
2016-08-24 11:55:00,32.69,32.7,32.67,32.69,16159.0,29.6557,29.6647,29.6375,29.6557,16159.0
2016-08-24 12:00:00,32.7,32.7,32.68,32.7,7300.0,29.6647,29.6647,29.6466,29.6647,7300.0
2016-08-24 12:05:00,32.7,32.73,32.69,32.7,19957.0,29.6647,29.6919,29.6557,29.6647,19957.0
2016-08-24 12:10:00,32.69,32.7,32.66,32.69,20667.0,29.6557,29.6647,29.6284,29.6557,20667.0
2016-08-24 12:15:00,32.69,32.73,32.68,32.69,21144.0,29.6557,29.6919,29.6466,29.6557,21144.0
2016-08-24 12:20:00,32.7,32.72,32.7,32.72,6677.0,29.6647,29.6829,29.6647,29.6829,6677.0
2016-08-24 12:25:00,32.71,32.72,32.7,32.71,40871.0,29.6738,29.6829,29.6647,29.6738,40871.0
2016-08-24 12:30:00,32.71,32.71,32.68,32.69,8500.0,29.6738,29.6738,29.6466,29.6557,8500.0
2016-08-24 12:35:00,32.68,32.7,32.67,32.7,89524.0,29.6466,29.6647,29.6375,29.6647,89524.0
2016-08-24 12:40:00,32.69,32.72,32.68,32.72,31886.0,29.6557,29.6829,29.6466,29.6829,31886.0
2016-08-24 12:45:00,32.72,32.75,32.71,32.75,20824.0,29.6829,29.7101,29.6738,29.7101,20824.0
2016-08-24 12:50:00,32.75,32.81,32.75,32.8,52113.0,29.7101,29.7645,29.7101,29.7554,52113.0
2016-08-24 12:55:00,32.79,32.79,32.74,32.76,22744.0,29.7464,29.7464,29.701,29.7192,22744.0
2016-08-24 13:00:00,32.76,32.76,32.72,32.73,9705.0,29.7192,29.7192,29.6829,29.6919,9705.0
2016-08-24 13:05:00,32.73,32.78,32.72,32.76,20217.0,29.6919,29.7373,29.6829,29.7192,20217.0
2016-08-24 13:10:00,32.76,32.77,32.71,32.72,27494.0,29.7192,29.7282,29.6738,29.6829,27494.0
2016-08-24 13:15:00,32.73,32.75,32.7,32.72,35235.0,29.6919,29.7101,29.6647,29.6829,35235.0
2016-08-24 13:20:00,32.71,32.73,32.7,32.73,8101.0,29.6738,29.6919,29.6647,29.6919,8101.0
2016-08-24 13:25:00,32.73,32.76,32.72,32.76,22238.0,29.6919,29.7192,29.6829,29.7192,22238.0
2016-08-24 13:30:00,32.76,32.76,32.72,32.73,26506.0,29.7192,29.7192,29.6829,29.6919,26506.0
2016-08-24 13:35:00,32.73,32.73,32.69,32.7,19127.0,29.6919,29.6919,29.6557,29.6647,19127.0
2016-08-24 13:40:00,32.7,32.71,32.68,32.7,16657.0,29.6647,29.6738,29.6466,29.6647,16657.0
2016-08-24 13:45:00,32.7,32.73,32.69,32.73,12970.0,29.6647,29.6919,29.6557,29.6919,12970.0
2016-08-24 13:50:00,32.73,32.74,32.7,32.71,25002.0,29.6919,29.701,29.6647,29.6738,25002.0
2016-08-24 13:55:00,32.72,32.74,32.71,32.73,19034.0,29.6829,29.701,29.6738,29.6919,19034.0
2016-08-24 14:00:00,32.73,32.74,32.69,32.69,22287.0,29.6919,29.701,29.6557,29.6557,22287.0
2016-08-24 14:05:00,32.69,32.7,32.65,32.69,30158.0,29.6557,29.6647,29.6194,29.6557,30158.0
2016-08-24 14:10:00,32.69,32.7,32.66,32.68,11480.0,29.6557,29.6647,29.6284,29.6466,11480.0
2016-08-24 14:15:00,32.67,32.68,32.63,32.67,58791.0,29.6375,29.6466,29.6012,29.6375,58791.0
2016-08-24 14:20:00,32.68,32.68,32.64,32.64,39564.0,29.6466,29.6466,29.6103,29.6103,39564.0
2016-08-24 14:25:00,32.64,32.65,32.6,32.62,22468.0,29.6103,29.6194,29.574,29.5922,22468.0
2016-08-24 14:30:00,32.62,32.64,32.61,32.63,17950.0,29.5922,29.6103,29.5831,29.6012,17950.0
2016-08-24 14:35:00,32.64,32.64,32.61,32.63,14361.0,29.6103,29.6103,29.5831,29.6012,14361.0
2016-08-24 14:40:00,32.63,32.67,32.63,32.64,34311.0,29.6012,29.6375,29.6012,29.6103,34311.0
2016-08-24 14:45:00,32.65,32.68,32.63,32.66,28883.0,29.6194,29.6466,29.6012,29.6284,28883.0
2016-08-24 14:50:00,32.66,32.69,32.65,32.69,12256.0,29.6284,29.6557,29.6194,29.6557,12256.0
2016-08-24 14:55:00,32.69,32.7,32.68,32.69,10248.0,29.6557,29.6647,29.6466,29.6557,10248.0
2016-08-24 15:00:00,32.69,32.7,32.65,32.66,19364.0,29.6557,29.6647,29.6194,29.6284,19364.0
2016-08-24 15:05:00,32.65,32.66,32.58,32.58,31432.0,29.6194,29.6284,29.5559,29.5559,31432.0
2016-08-24 15:10:00,32.57,32.58,32.55,32.55,17072.0,29.5468,29.5559,29.5286,29.5286,17072.0
2016-08-24 15:15:00,32.55,32.57,32.54,32.55,26035.0,29.5286,29.5468,29.5196,29.5286,26035.0
2016-08-24 15:20:00,32.56,32.57,32.55,32.56,29633.0,29.5377,29.5468,29.5286,29.5377,29633.0
2016-08-24 15:25:00,32.56,32.57,32.55,32.55,15316.0,29.5377,29.5468,29.5286,29.5286,15316.0
2016-08-24 15:30:00,32.55,32.59,32.55,32.59,25720.0,29.5286,29.5649,29.5286,29.5649,25720.0
2016-08-24 15:35:00,32.59,32.63,32.59,32.62,89184.0,29.5649,29.6012,29.5649,29.5922,89184.0
2016-08-24 15:40:00,32.62,32.65,32.6,32.65,86463.0,29.5922,29.6194,29.574,29.6194,86463.0
2016-08-24 15:45:00,32.64,32.67,32.6,32.67,154047.0,29.6103,29.6375,29.574,29.6375,154047.0
2016-08-24 15:50:00,32.67,32.67,32.65,32.66,105929.0,29.6375,29.6375,29.6194,29.6284,105929.0
2016-08-24 15:55:00,32.66,32.67,32.63,32.67,159295.0,29.6284,29.6375,29.6012,29.6375,159295.0
2016-08-25 09:30:00,32.57,32.6,32.5,32.57,19576.0,29.5468,29.574,29.4833,29.5468,19576.0
2016-08-25 09:35:00,32.58,32.7,32.58,32.62,10551.0,29.5559,29.6647,29.5559,29.5922,10551.0
2016-08-25 09:40:00,32.6,32.64,32.57,32.63,15191.0,29.574,29.6103,29.5468,29.6012,15191.0
2016-08-25 09:45:00,32.64,32.69,32.64,32.67,29040.0,29.6103,29.6557,29.6103,29.6375,29040.0
2016-08-25 09:50:00,32.67,32.68,32.63,32.68,20739.0,29.6375,29.6466,29.6012,29.6466,20739.0
2016-08-25 09:55:00,32.69,32.84,32.68,32.84,44514.0,29.6557,29.7917,29.6466,29.7917,44514.0
2016-08-25 10:00:00,32.84,32.89,32.79,32.82,46930.0,29.7917,29.8371,29.7464,29.7736,46930.0
2016-08-25 10:05:00,32.83,32.83,32.76,32.78,18638.0,29.7827,29.7827,29.7192,29.7373,18638.0
2016-08-25 10:10:00,32.79,32.86,32.77,32.83,34939.0,29.7464,29.8099,29.7282,29.7827,34939.0
2016-08-25 10:15:00,32.83,32.85,32.81,32.84,16015.0,29.7827,29.8008,29.7645,29.7917,16015.0
2016-08-25 10:20:00,32.84,32.86,32.82,32.84,13783.0,29.7917,29.8099,29.7736,29.7917,13783.0
2016-08-25 10:25:00,32.84,32.85,32.81,32.82,13304.0,29.7917,29.8008,29.7645,29.7736,13304.0
2016-08-25 10:30:00,32.83,32.83,32.81,32.82,7031.0,29.7827,29.7827,29.7645,29.7736,7031.0
2016-08-25 10:35:00,32.82,32.82,32.74,32.74,16048.0,29.7736,29.7736,29.701,29.701,16048.0
2016-08-25 10:40:00,32.74,32.79,32.73,32.77,12157.0,29.701,29.7464,29.6919,29.7282,12157.0
2016-08-25 10:45:00,32.77,32.78,32.73,32.73,7000.0,29.7282,29.7373,29.6919,29.6919,7000.0
2016-08-25 10:50:00,32.73,32.74,32.69,32.7,10225.0,29.6919,29.701,29.6557,29.6647,10225.0
2016-08-25 10:55:00,32.7,32.73,32.68,32.69,10970.0,29.6647,29.6919,29.6466,29.6557,10970.0
2016-08-25 11:00:00,32.7,32.75,32.69,32.74,18938.0,29.6647,29.7101,29.6557,29.701,18938.0
2016-08-25 11:05:00,32.74,32.76,32.7,32.76,13484.0,29.701,29.7192,29.6647,29.7192,13484.0
2016-08-25 11:10:00,32.75,32.75,32.7,32.75,9230.0,29.7101,29.7101,29.6647,29.7101,9230.0
2016-08-25 11:15:00,32.75,32.79,32.73,32.76,13926.0,29.7101,29.7464,29.6919,29.7192,13926.0
2016-08-25 11:20:00,32.76,32.78,32.74,32.76,31044.0,29.7192,29.7373,29.701,29.7192,31044.0
2016-08-25 11:25:00,32.76,32.77,32.73,32.74,16910.0,29.7192,29.7282,29.6919,29.701,16910.0
2016-08-25 11:30:00,32.74,32.75,32.72,32.74,18567.0,29.701,29.7101,29.6829,29.701,18567.0
2016-08-25 11:35:00,32.75,32.77,32.73,32.74,40860.0,29.7101,29.7282,29.6919,29.701,40860.0
2016-08-25 11:40:00,32.75,32.77,32.66,32.69,22849.0,29.7101,29.7282,29.6284,29.6557,22849.0
2016-08-25 11:45:00,32.68,32.71,32.68,32.7,11902.0,29.6466,29.6738,29.6466,29.6647,11902.0
2016-08-25 11:50:00,32.69,32.7,32.65,32.68,29495.0,29.6557,29.6647,29.6194,29.6466,29495.0
2016-08-25 11:55:00,32.68,32.69,32.66,32.69,9761.0,29.6466,29.6557,29.6284,29.6557,9761.0
2016-08-25 12:00:00,32.69,32.69,32.64,32.66,11572.0,29.6557,29.6557,29.6103,29.6284,11572.0
2016-08-25 12:05:00,32.66,32.67,32.64,32.66,6870.0,29.6284,29.6375,29.6103,29.6284,6870.0
2016-08-25 12:10:00,32.66,32.66,32.59,32.61,6720.0,29.6284,29.6284,29.5649,29.5831,6720.0
2016-08-25 12:15:00,32.6,32.64,32.59,32.63,15721.0,29.574,29.6103,29.5649,29.6012,15721.0
2016-08-25 12:20:00,32.63,32.65,32.6,32.64,29014.0,29.6012,29.6194,29.574,29.6103,29014.0
2016-08-25 12:25:00,32.65,32.66,32.58,32.59,59534.0,29.6194,29.6284,29.5559,29.5649,59534.0
2016-08-25 12:30:00,32.6,32.63,32.59,32.62,7806.0,29.574,29.6012,29.5649,29.5922,7806.0
2016-08-25 12:35:00,32.62,32.66,32.61,32.66,9641.0,29.5922,29.6284,29.5831,29.6284,9641.0
2016-08-25 12:40:00,32.64,32.66,32.62,32.64,9417.0,29.6103,29.6284,29.5922,29.6103,9417.0
2016-08-25 12:45:00,32.64,32.66,32.63,32.65,6742.0,29.6103,29.6284,29.6012,29.6194,6742.0
2016-08-25 12:50:00,32.65,32.65,32.61,32.62,6150.0,29.6194,29.6194,29.5831,29.5922,6150.0
2016-08-25 12:55:00,32.63,32.67,32.62,32.67,5831.0,29.6012,29.6375,29.5922,29.6375,5831.0
2016-08-25 13:00:00,32.67,32.67,32.64,32.66,30641.0,29.6375,29.6375,29.6103,29.6284,30641.0
2016-08-25 13:05:00,32.66,32.66,32.63,32.63,9911.0,29.6284,29.6284,29.6012,29.6012,9911.0
2016-08-25 13:10:00,32.63,32.65,32.61,32.62,10312.0,29.6012,29.6194,29.5831,29.5922,10312.0
2016-08-25 13:15:00,32.62,32.64,32.61,32.62,6702.0,29.5922,29.6103,29.5831,29.5922,6702.0
2016-08-25 13:20:00,32.63,32.65,32.62,32.65,7308.0,29.6012,29.6194,29.5922,29.6194,7308.0
2016-08-25 13:25:00,32.64,32.66,32.63,32.66,7300.0,29.6103,29.6284,29.6012,29.6284,7300.0
2016-08-25 13:30:00,32.66,32.67,32.64,32.64,9213.0,29.6284,29.6375,29.6103,29.6103,9213.0
2016-08-25 13:35:00,32.63,32.64,32.53,32.53,24222.0,29.6012,29.6103,29.5105,29.5105,24222.0
2016-08-25 13:40:00,32.53,32.53,32.5,32.53,31438.0,29.5105,29.5105,29.4833,29.5105,31438.0
2016-08-25 13:45:00,32.53,32.55,32.53,32.54,10488.0,29.5105,29.5286,29.5105,29.5196,10488.0
2016-08-25 13:50:00,32.54,32.56,32.52,32.55,8211.0,29.5196,29.5377,29.5014,29.5286,8211.0
2016-08-25 13:55:00,32.56,32.59,32.55,32.57,11257.0,29.5377,29.5649,29.5286,29.5468,11257.0
2016-08-25 14:00:00,32.57,32.59,32.56,32.59,8942.0,29.5468,29.5649,29.5377,29.5649,8942.0
2016-08-25 14:05:00,32.59,32.6,32.56,32.57,27612.0,29.5649,29.574,29.5377,29.5468,27612.0
2016-08-25 14:10:00,32.57,32.58,32.55,32.56,27652.0,29.5468,29.5559,29.5286,29.5377,27652.0
2016-08-25 14:15:00,32.57,32.57,32.54,32.55,15375.0,29.5468,29.5468,29.5196,29.5286,15375.0
2016-08-25 14:20:00,32.55,32.56,32.5,32.52,20500.0,29.5286,29.5377,29.4833,29.5014,20500.0
2016-08-25 14:25:00,32.52,32.54,32.51,32.52,20469.0,29.5014,29.5196,29.4924,29.5014,20469.0
2016-08-25 14:30:00,32.52,32.58,32.52,32.56,26183.0,29.5014,29.5559,29.5014,29.5377,26183.0
2016-08-25 14:35:00,32.56,32.58,32.55,32.57,40756.0,29.5377,29.5559,29.5286,29.5468,40756.0
2016-08-25 14:40:00,32.56,32.61,32.56,32.61,22102.0,29.5377,29.5831,29.5377,29.5831,22102.0
2016-08-25 14:45:00,32.61,32.62,32.58,32.59,14658.0,29.5831,29.5922,29.5559,29.5649,14658.0
2016-08-25 14:50:00,32.59,32.62,32.58,32.59,11405.0,29.5649,29.5922,29.5559,29.5649,11405.0
2016-08-25 14:55:00,32.58,32.6,32.57,32.59,11130.0,29.5559,29.574,29.5468,29.5649,11130.0
2016-08-25 15:00:00,32.59,32.59,32.57,32.58,7227.0,29.5649,29.5649,29.5468,29.5559,7227.0
2016-08-25 15:05:00,32.58,32.61,32.57,32.61,25108.0,29.5559,29.5831,29.5468,29.5831,25108.0
2016-08-25 15:10:00,32.61,32.63,32.6,32.63,14411.0,29.5831,29.6012,29.574,29.6012,14411.0
2016-08-25 15:15:00,32.63,32.63,32.59,32.59,19118.0,29.6012,29.6012,29.5649,29.5649,19118.0
2016-08-25 15:20:00,32.59,32.6,32.57,32.6,16814.0,29.5649,29.574,29.5468,29.574,16814.0
2016-08-25 15:25:00,32.61,32.62,32.6,32.6,13386.0,29.5831,29.5922,29.574,29.574,13386.0
2016-08-25 15:30:00,32.59,32.61,32.58,32.61,10876.0,29.5649,29.5831,29.5559,29.5831,10876.0
2016-08-25 15:35:00,32.61,32.61,32.58,32.6,24618.0,29.5831,29.5831,29.5559,29.574,24618.0
2016-08-25 15:40:00,32.6,32.62,32.59,32.59,31052.0,29.574,29.5922,29.5649,29.5649,31052.0
2016-08-25 15:45:00,32.59,32.63,32.58,32.61,50100.0,29.5649,29.6012,29.5559,29.5831,50100.0
2016-08-25 15:50:00,32.6,32.63,32.6,32.62,39857.0,29.574,29.6012,29.574,29.5922,39857.0
2016-08-25 15:55:00,32.62,32.63,32.58,32.63,105912.0,29.5922,29.6012,29.5559,29.6012,105912.0
2016-08-26 09:30:00,32.67,32.79,32.67,32.7,29905.0,29.6375,29.7464,29.6375,29.6647,29905.0
2016-08-26 09:35:00,32.71,32.71,32.62,32.63,19872.0,29.6738,29.6738,29.5922,29.6012,19872.0
2016-08-26 09:40:00,32.61,32.61,32.55,32.59,13275.0,29.5831,29.5831,29.5286,29.5649,13275.0
2016-08-26 09:45:00,32.6,32.62,32.56,32.61,26614.0,29.574,29.5922,29.5377,29.5831,26614.0
2016-08-26 09:50:00,32.61,32.62,32.55,32.59,17905.0,29.5831,29.5922,29.5286,29.5649,17905.0
2016-08-26 09:55:00,32.59,32.59,32.49,32.5,16488.0,29.5649,29.5649,29.4742,29.4833,16488.0
2016-08-26 10:00:00,32.47,32.55,32.35,32.53,49971.0,29.4561,29.5286,29.3472,29.5105,49971.0
2016-08-26 10:05:00,32.54,32.54,32.46,32.46,19300.0,29.5196,29.5196,29.447,29.447,19300.0
2016-08-26 10:10:00,32.46,32.47,32.34,32.41,52676.0,29.447,29.4561,29.3381,29.4016,52676.0
2016-08-26 10:15:00,32.43,32.61,32.43,32.57,39253.0,29.4198,29.5831,29.4198,29.5468,39253.0
2016-08-26 10:20:00,32.58,32.65,32.55,32.63,41417.0,29.5559,29.6194,29.5286,29.6012,41417.0
2016-08-26 10:25:00,32.62,32.69,32.61,32.68,45485.0,29.5922,29.6557,29.5831,29.6466,45485.0
2016-08-26 10:30:00,32.69,32.7,32.63,32.66,22940.0,29.6557,29.6647,29.6012,29.6284,22940.0
2016-08-26 10:35:00,32.66,32.7,32.65,32.67,90085.0,29.6284,29.6647,29.6194,29.6375,90085.0
2016-08-26 10:40:00,32.67,32.69,32.55,32.56,152968.0,29.6375,29.6557,29.5286,29.5377,152968.0
2016-08-26 10:45:00,32.55,32.57,32.5,32.51,23739.0,29.5286,29.5468,29.4833,29.4924,23739.0
2016-08-26 10:50:00,32.52,32.52,32.44,32.46,22549.0,29.5014,29.5014,29.4289,29.447,22549.0
2016-08-26 10:55:00,32.47,32.48,32.39,32.41,46723.0,29.4561,29.4651,29.3835,29.4016,46723.0
2016-08-26 11:00:00,32.41,32.44,32.38,32.39,33888.0,29.4016,29.4289,29.3744,29.3835,33888.0
2016-08-26 11:05:00,32.38,32.44,32.38,32.4,49348.0,29.3744,29.4289,29.3744,29.3926,49348.0
2016-08-26 11:10:00,32.41,32.44,32.38,32.42,32024.0,29.4016,29.4289,29.3744,29.4107,32024.0
2016-08-26 11:15:00,32.42,32.44,32.39,32.39,30333.0,29.4107,29.4289,29.3835,29.3835,30333.0
2016-08-26 11:20:00,32.4,32.41,32.37,32.38,27448.0,29.3926,29.4016,29.3654,29.3744,27448.0
2016-08-26 11:25:00,32.38,32.39,32.33,32.33,21657.0,29.3744,29.3835,29.3291,29.3291,21657.0
2016-08-26 11:30:00,32.34,32.41,32.33,32.41,60058.0,29.3381,29.4016,29.3291,29.4016,60058.0
2016-08-26 11:35:00,32.41,32.43,32.3,32.34,61193.0,29.4016,29.4198,29.3019,29.3381,61193.0
2016-08-26 11:40:00,32.34,32.34,32.26,32.3,29172.0,29.3381,29.3381,29.2656,29.3019,29172.0
2016-08-26 11:45:00,32.3,32.3,32.19,32.21,30514.0,29.3019,29.3019,29.2021,29.2202,30514.0
2016-08-26 11:50:00,32.21,32.22,32.11,32.2,46146.0,29.2202,29.2293,29.1295,29.2111,46146.0
2016-08-26 11:55:00,32.21,32.21,32.15,32.17,27637.0,29.2202,29.2202,29.1658,29.1839,27637.0
2016-08-26 12:00:00,32.17,32.17,32.11,32.12,37898.0,29.1839,29.1839,29.1295,29.1386,37898.0
2016-08-26 12:05:00,32.13,32.17,32.04,32.09,49935.0,29.1476,29.1839,29.066,29.1113,49935.0
2016-08-26 12:10:00,32.08,32.09,31.97,32.07,42790.0,29.1023,29.1113,29.0025,29.0932,42790.0
2016-08-26 12:15:00,32.07,32.09,32.05,32.07,18152.0,29.0932,29.1113,29.0751,29.0932,18152.0
2016-08-26 12:20:00,32.07,32.11,32.05,32.07,27619.0,29.0932,29.1295,29.0751,29.0932,27619.0
2016-08-26 12:25:00,32.08,32.09,32.06,32.07,17977.0,29.1023,29.1113,29.0841,29.0932,17977.0
2016-08-26 12:30:00,32.07,32.11,32.05,32.11,14503.0,29.0932,29.1295,29.0751,29.1295,14503.0
2016-08-26 12:35:00,32.12,32.12,32.05,32.07,17309.0,29.1386,29.1386,29.0751,29.0932,17309.0
2016-08-26 12:40:00,32.08,32.12,32.07,32.09,12859.0,29.1023,29.1386,29.0932,29.1113,12859.0
2016-08-26 12:45:00,32.1,32.11,32.07,32.11,24285.0,29.1204,29.1295,29.0932,29.1295,24285.0
2016-08-26 12:50:00,32.11,32.12,32.06,32.09,31045.0,29.1295,29.1386,29.0841,29.1113,31045.0
2016-08-26 12:55:00,32.09,32.12,32.08,32.11,24483.0,29.1113,29.1386,29.1023,29.1295,24483.0
2016-08-26 13:00:00,32.11,32.18,32.08,32.12,41987.0,29.1295,29.193,29.1023,29.1386,41987.0
2016-08-26 13:05:00,32.12,32.13,32.06,32.09,45170.0,29.1386,29.1476,29.0841,29.1113,45170.0
2016-08-26 13:10:00,32.09,32.13,32.07,32.07,36042.0,29.1113,29.1476,29.0932,29.0932,36042.0
2016-08-26 13:15:00,32.08,32.11,32.04,32.05,35366.0,29.1023,29.1295,29.066,29.0751,35366.0
2016-08-26 13:20:00,32.05,32.05,32.0,32.0,41477.0,29.0751,29.0751,29.0297,29.0297,41477.0
2016-08-26 13:25:00,32.0,32.04,32.0,32.02,32605.0,29.0297,29.066,29.0297,29.0478,32605.0
2016-08-26 13:30:00,32.02,32.03,31.95,31.98,67701.0,29.0478,29.0569,28.9843,29.0116,67701.0
2016-08-26 13:35:00,31.98,31.98,31.92,31.93,37894.0,29.0116,29.0116,28.9571,28.9662,37894.0
2016-08-26 13:40:00,31.93,31.94,31.9,31.91,54944.0,28.9662,28.9753,28.939,28.9481,54944.0
2016-08-26 13:45:00,31.9,31.93,31.85,31.93,85821.0,28.939,28.9662,28.8936,28.9662,85821.0
2016-08-26 13:50:00,31.93,31.93,31.89,31.91,30926.0,28.9662,28.9662,28.9299,28.9481,30926.0
2016-08-26 13:55:00,31.91,31.92,31.86,31.88,50146.0,28.9481,28.9571,28.9027,28.9208,50146.0
2016-08-26 14:00:00,31.87,31.89,31.8,31.81,39467.0,28.9118,28.9299,28.8483,28.8573,39467.0
2016-08-26 14:05:00,31.81,31.83,31.74,31.82,53635.0,28.8573,28.8755,28.7938,28.8664,53635.0
2016-08-26 14:10:00,31.82,31.87,31.81,31.82,31018.0,28.8664,28.9118,28.8573,28.8664,31018.0
2016-08-26 14:15:00,31.82,31.82,31.74,31.78,29483.0,28.8664,28.8664,28.7938,28.8301,29483.0
2016-08-26 14:20:00,31.77,31.79,31.72,31.74,69993.0,28.821,28.8392,28.7757,28.7938,69993.0
2016-08-26 14:25:00,31.75,31.81,31.72,31.81,30452.0,28.8029,28.8573,28.7757,28.8573,30452.0
2016-08-26 14:30:00,31.81,31.81,31.73,31.73,42248.0,28.8573,28.8573,28.7848,28.7848,42248.0
2016-08-26 14:35:00,31.73,31.79,31.71,31.78,18921.0,28.7848,28.8392,28.7666,28.8301,18921.0
2016-08-26 14:40:00,31.79,31.82,31.78,31.8,19324.0,28.8392,28.8664,28.8301,28.8483,19324.0
2016-08-26 14:45:00,31.8,31.81,31.77,31.81,41778.0,28.8483,28.8573,28.821,28.8573,41778.0
2016-08-26 14:50:00,31.81,31.85,31.8,31.85,31218.0,28.8573,28.8936,28.8483,28.8936,31218.0
2016-08-26 14:55:00,31.85,31.9,31.85,31.9,16852.0,28.8936,28.939,28.8936,28.939,16852.0
2016-08-26 15:00:00,31.89,31.9,31.86,31.87,11823.0,28.9299,28.939,28.9027,28.9118,11823.0
2016-08-26 15:05:00,31.87,31.88,31.85,31.88,19779.0,28.9118,28.9208,28.8936,28.9208,19779.0
2016-08-26 15:10:00,31.88,31.89,31.83,31.88,26262.0,28.9208,28.9299,28.8755,28.9208,26262.0
2016-08-26 15:15:00,31.88,31.9,31.85,31.88,27990.0,28.9208,28.939,28.8936,28.9208,27990.0
2016-08-26 15:20:00,31.88,31.89,31.86,31.89,26073.0,28.9208,28.9299,28.9027,28.9299,26073.0
2016-08-26 15:25:00,31.89,31.97,31.89,31.94,26226.0,28.9299,29.0025,28.9299,28.9753,26226.0
2016-08-26 15:30:00,31.93,32.0,31.93,31.99,67448.0,28.9662,29.0297,28.9662,29.0206,67448.0
2016-08-26 15:35:00,31.99,31.99,31.92,31.95,32133.0,29.0206,29.0206,28.9571,28.9843,32133.0
2016-08-26 15:40:00,31.95,31.98,31.92,31.92,55141.0,28.9843,29.0116,28.9571,28.9571,55141.0
2016-08-26 15:45:00,31.92,31.97,31.9,31.95,68864.0,28.9571,29.0025,28.939,28.9843,68864.0
2016-08-26 15:50:00,31.95,31.98,31.91,31.91,82386.0,28.9843,29.0116,28.9481,28.9481,82386.0
2016-08-26 15:55:00,31.92,31.97,31.91,31.94,181917.0,28.9571,29.0025,28.9481,28.9753,181917.0
2016-08-29 09:30:00,31.9,32.12,31.88,31.9,95461.0,28.939,29.1386,28.9208,28.939,95461.0
2016-08-29 09:35:00,31.92,31.98,31.88,31.91,27773.0,28.9571,29.0116,28.9208,28.9481,27773.0
2016-08-29 09:40:00,31.92,32.0,31.91,31.97,27081.0,28.9571,29.0297,28.9481,29.0025,27081.0
2016-08-29 09:45:00,31.98,32.06,31.97,32.0,55299.0,29.0116,29.0841,29.0025,29.0297,55299.0
2016-08-29 09:50:00,32.01,32.07,31.91,31.99,66999.0,29.0388,29.0932,28.9481,29.0206,66999.0
2016-08-29 09:55:00,31.98,32.0,31.94,31.98,53093.0,29.0116,29.0297,28.9753,29.0116,53093.0
2016-08-29 10:00:00,31.98,32.06,31.94,32.04,104031.0,29.0116,29.0841,28.9753,29.066,104031.0
2016-08-29 10:05:00,32.04,32.15,32.02,32.08,121857.0,29.066,29.1658,29.0478,29.1023,121857.0
2016-08-29 10:10:00,32.09,32.13,32.05,32.1,70775.0,29.1113,29.1476,29.0751,29.1204,70775.0
2016-08-29 10:15:00,32.1,32.12,32.04,32.11,187371.0,29.1204,29.1386,29.066,29.1295,187371.0
2016-08-29 10:20:00,32.11,32.13,32.03,32.05,44185.0,29.1295,29.1476,29.0569,29.0751,44185.0
2016-08-29 10:25:00,32.05,32.09,32.02,32.05,23708.0,29.0751,29.1113,29.0478,29.0751,23708.0
2016-08-29 10:30:00,32.05,32.06,32.0,32.03,43992.0,29.0751,29.0841,29.0297,29.0569,43992.0
2016-08-29 10:35:00,32.04,32.12,32.0,32.12,167261.0,29.066,29.1386,29.0297,29.1386,167261.0
2016-08-29 10:40:00,32.12,32.15,32.07,32.14,35597.0,29.1386,29.1658,29.0932,29.1567,35597.0
2016-08-29 10:45:00,32.13,32.14,32.09,32.09,26812.0,29.1476,29.1567,29.1113,29.1113,26812.0
2016-08-29 10:50:00,32.1,32.11,32.06,32.06,44332.0,29.1204,29.1295,29.0841,29.0841,44332.0
2016-08-29 10:55:00,32.07,32.14,32.05,32.11,29191.0,29.0932,29.1567,29.0751,29.1295,29191.0
2016-08-29 11:00:00,32.11,32.16,32.11,32.13,32599.0,29.1295,29.1748,29.1295,29.1476,32599.0
2016-08-29 11:05:00,32.14,32.2,32.14,32.19,36495.0,29.1567,29.2111,29.1567,29.2021,36495.0
2016-08-29 11:10:00,32.2,32.21,32.12,32.14,52804.0,29.2111,29.2202,29.1386,29.1567,52804.0
2016-08-29 11:15:00,32.14,32.21,32.12,32.14,59620.0,29.1567,29.2202,29.1386,29.1567,59620.0
2016-08-29 11:20:00,32.14,32.18,32.12,32.15,33395.0,29.1567,29.193,29.1386,29.1658,33395.0
2016-08-29 11:25:00,32.15,32.18,32.13,32.16,39850.0,29.1658,29.193,29.1476,29.1748,39850.0
2016-08-29 11:30:00,32.18,32.2,32.11,32.16,68183.0,29.193,29.2111,29.1295,29.1748,68183.0
2016-08-29 11:35:00,32.16,32.17,32.11,32.11,24165.0,29.1748,29.1839,29.1295,29.1295,24165.0
2016-08-29 11:40:00,32.11,32.12,32.06,32.06,69900.0,29.1295,29.1386,29.0841,29.0841,69900.0
2016-08-29 11:45:00,32.06,32.1,32.06,32.08,47085.0,29.0841,29.1204,29.0841,29.1023,47085.0
2016-08-29 11:50:00,32.09,32.1,32.05,32.07,33212.0,29.1113,29.1204,29.0751,29.0932,33212.0
2016-08-29 11:55:00,32.07,32.09,32.05,32.05,17605.0,29.0932,29.1113,29.0751,29.0751,17605.0
2016-08-29 12:00:00,32.06,32.07,32.03,32.04,41294.0,29.0841,29.0932,29.0569,29.066,41294.0
2016-08-29 12:05:00,32.05,32.05,32.03,32.04,55415.0,29.0751,29.0751,29.0569,29.066,55415.0
2016-08-29 12:10:00,32.05,32.07,32.04,32.05,28938.0,29.0751,29.0932,29.066,29.0751,28938.0
2016-08-29 12:15:00,32.07,32.07,32.02,32.04,34852.0,29.0932,29.0932,29.0478,29.066,34852.0
2016-08-29 12:20:00,32.04,32.1,32.04,32.06,126960.0,29.066,29.1204,29.066,29.0841,126960.0
2016-08-29 12:25:00,32.07,32.07,31.98,31.99,32069.0,29.0932,29.0932,29.0116,29.0206,32069.0
2016-08-29 12:30:00,32.0,32.0,31.93,31.93,37677.0,29.0297,29.0297,28.9662,28.9662,37677.0
2016-08-29 12:35:00,31.93,31.96,31.92,31.96,12490.0,28.9662,28.9934,28.9571,28.9934,12490.0
2016-08-29 12:40:00,31.96,31.99,31.92,31.93,21367.0,28.9934,29.0206,28.9571,28.9662,21367.0
2016-08-29 12:45:00,31.93,32.02,31.92,32.0,18842.0,28.9662,29.0478,28.9571,29.0297,18842.0
2016-08-29 12:50:00,32.01,32.06,32.0,32.05,11689.0,29.0388,29.0841,29.0297,29.0751,11689.0
2016-08-29 12:55:00,32.06,32.08,32.03,32.06,14302.0,29.0841,29.1023,29.0569,29.0841,14302.0
2016-08-29 13:00:00,32.06,32.06,32.03,32.03,13919.0,29.0841,29.0841,29.0569,29.0569,13919.0
2016-08-29 13:05:00,32.04,32.04,32.01,32.02,21257.0,29.066,29.066,29.0388,29.0478,21257.0
2016-08-29 13:10:00,32.02,32.04,32.01,32.04,9366.0,29.0478,29.066,29.0388,29.066,9366.0
2016-08-29 13:15:00,32.04,32.04,32.0,32.0,24382.0,29.066,29.066,29.0297,29.0297,24382.0
2016-08-29 13:20:00,32.01,32.01,31.98,32.0,29012.0,29.0388,29.0388,29.0116,29.0297,29012.0
2016-08-29 13:25:00,32.0,32.02,31.95,31.98,101362.0,29.0297,29.0478,28.9843,29.0116,101362.0
2016-08-29 13:30:00,31.98,32.05,31.98,32.03,26033.0,29.0116,29.0751,29.0116,29.0569,26033.0
2016-08-29 13:35:00,32.04,32.05,32.03,32.05,11060.0,29.066,29.0751,29.0569,29.0751,11060.0
2016-08-29 13:40:00,32.06,32.06,32.02,32.04,26683.0,29.0841,29.0841,29.0478,29.066,26683.0
2016-08-29 13:45:00,32.04,32.06,32.03,32.04,17181.0,29.066,29.0841,29.0569,29.066,17181.0
2016-08-29 13:50:00,32.04,32.04,32.02,32.02,12225.0,29.066,29.066,29.0478,29.0478,12225.0
2016-08-29 13:55:00,32.03,32.04,32.02,32.02,10902.0,29.0569,29.066,29.0478,29.0478,10902.0
2016-08-29 14:00:00,32.02,32.05,32.02,32.04,6954.0,29.0478,29.0751,29.0478,29.066,6954.0
2016-08-29 14:05:00,32.03,32.03,32.0,32.0,17512.0,29.0569,29.0569,29.0297,29.0297,17512.0
2016-08-29 14:10:00,32.01,32.01,31.98,31.98,8774.0,29.0388,29.0388,29.0116,29.0116,8774.0
2016-08-29 14:15:00,31.99,31.99,31.94,31.95,12429.0,29.0206,29.0206,28.9753,28.9843,12429.0
2016-08-29 14:20:00,31.95,31.97,31.95,31.96,26861.0,28.9843,29.0025,28.9843,28.9934,26861.0
2016-08-29 14:25:00,31.96,31.96,31.94,31.96,11918.0,28.9934,28.9934,28.9753,28.9934,11918.0
2016-08-29 14:30:00,31.96,31.96,31.94,31.95,21157.0,28.9934,28.9934,28.9753,28.9843,21157.0
2016-08-29 14:35:00,31.95,31.96,31.9,31.91,26136.0,28.9843,28.9934,28.939,28.9481,26136.0
2016-08-29 14:40:00,31.92,31.92,31.88,31.89,24438.0,28.9571,28.9571,28.9208,28.9299,24438.0
2016-08-29 14:45:00,31.88,31.89,31.88,31.88,13619.0,28.9208,28.9299,28.9208,28.9208,13619.0
2016-08-29 14:50:00,31.89,31.89,31.88,31.89,31262.0,28.9299,28.9299,28.9208,28.9299,31262.0
2016-08-29 14:55:00,31.89,31.94,31.85,31.94,76130.0,28.9299,28.9753,28.8936,28.9753,76130.0
2016-08-29 15:00:00,31.94,31.95,31.9,31.92,75438.0,28.9753,28.9843,28.939,28.9571,75438.0
2016-08-29 15:05:00,31.92,31.95,31.89,31.9,85128.0,28.9571,28.9843,28.9299,28.939,85128.0
2016-08-29 15:10:00,31.89,31.9,31.86,31.87,48724.0,28.9299,28.939,28.9027,28.9118,48724.0
2016-08-29 15:15:00,31.87,31.9,31.87,31.89,37926.0,28.9118,28.939,28.9118,28.9299,37926.0
2016-08-29 15:20:00,31.9,31.9,31.83,31.83,77888.0,28.939,28.939,28.8755,28.8755,77888.0
2016-08-29 15:25:00,31.83,31.84,31.79,31.79,69594.0,28.8755,28.8846,28.8392,28.8392,69594.0
2016-08-29 15:30:00,31.79,31.85,31.79,31.83,108092.0,28.8392,28.8936,28.8392,28.8755,108092.0
2016-08-29 15:35:00,31.84,31.85,31.81,31.82,100960.0,28.8846,28.8936,28.8573,28.8664,100960.0
2016-08-29 15:40:00,31.82,31.82,31.78,31.79,85662.0,28.8664,28.8664,28.8301,28.8392,85662.0
2016-08-29 15:45:00,31.79,31.84,31.78,31.84,125956.0,28.8392,28.8846,28.8301,28.8846,125956.0
2016-08-29 15:50:00,31.84,31.86,31.83,31.84,128006.0,28.8846,28.9027,28.8755,28.8846,128006.0
2016-08-29 15:55:00,31.85,31.85,31.79,31.83,371455.0,28.8936,28.8936,28.8392,28.8755,371455.0
2016-08-30 09:30:00,31.85,31.94,31.82,31.86,57841.0,28.8936,28.9753,28.8664,28.9027,57841.0
2016-08-30 09:35:00,31.85,31.86,31.79,31.83,8835.0,28.8936,28.9027,28.8392,28.8755,8835.0
2016-08-30 09:40:00,31.84,31.89,31.77,31.89,18135.0,28.8846,28.9299,28.821,28.9299,18135.0
2016-08-30 09:45:00,31.88,31.98,31.88,31.95,36621.0,28.9208,29.0116,28.9208,28.9843,36621.0
2016-08-30 09:50:00,31.95,32.0,31.95,31.96,28677.0,28.9843,29.0297,28.9843,28.9934,28677.0
2016-08-30 09:55:00,31.96,32.0,31.92,31.93,40139.0,28.9934,29.0297,28.9571,28.9662,40139.0
2016-08-30 10:00:00,31.94,32.05,31.88,32.05,50087.0,28.9753,29.0751,28.9208,29.0751,50087.0
2016-08-30 10:05:00,32.05,32.09,32.03,32.05,32867.0,29.0751,29.1113,29.0569,29.0751,32867.0
2016-08-30 10:10:00,32.06,32.09,32.02,32.02,44052.0,29.0841,29.1113,29.0478,29.0478,44052.0
2016-08-30 10:15:00,32.03,32.05,31.95,31.96,30172.0,29.0569,29.0751,28.9843,28.9934,30172.0
2016-08-30 10:20:00,31.97,31.99,31.91,31.96,36492.0,29.0025,29.0206,28.9481,28.9934,36492.0
2016-08-30 10:25:00,31.96,32.01,31.96,32.0,36647.0,28.9934,29.0388,28.9934,29.0297,36647.0
2016-08-30 10:30:00,32.0,32.01,31.94,31.94,20265.0,29.0297,29.0388,28.9753,28.9753,20265.0
2016-08-30 10:35:00,31.94,31.99,31.88,31.92,66363.0,28.9753,29.0206,28.9208,28.9571,66363.0
2016-08-30 10:40:00,31.93,31.99,31.92,31.94,26819.0,28.9662,29.0206,28.9571,28.9753,26819.0
2016-08-30 10:45:00,31.94,31.95,31.89,31.94,21363.0,28.9753,28.9843,28.9299,28.9753,21363.0
2016-08-30 10:50:00,31.94,31.96,31.89,31.92,28906.0,28.9753,28.9934,28.9299,28.9571,28906.0
2016-08-30 10:55:00,31.93,31.99,31.93,31.96,32809.0,28.9662,29.0206,28.9662,28.9934,32809.0
2016-08-30 11:00:00,31.96,31.99,31.93,31.99,57865.0,28.9934,29.0206,28.9662,29.0206,57865.0
2016-08-30 11:05:00,31.99,32.0,31.93,31.93,23461.0,29.0206,29.0297,28.9662,28.9662,23461.0
2016-08-30 11:10:00,31.94,31.95,31.93,31.94,9570.0,28.9753,28.9843,28.9662,28.9753,9570.0
2016-08-30 11:15:00,31.95,31.96,31.91,31.92,39398.0,28.9843,28.9934,28.9481,28.9571,39398.0
2016-08-30 11:20:00,31.92,31.93,31.89,31.91,30473.0,28.9571,28.9662,28.9299,28.9481,30473.0
2016-08-30 11:25:00,31.91,31.92,31.87,31.92,14199.0,28.9481,28.9571,28.9118,28.9571,14199.0
2016-08-30 11:30:00,31.92,31.93,31.87,31.87,27834.0,28.9571,28.9662,28.9118,28.9118,27834.0
2016-08-30 11:35:00,31.87,31.92,31.86,31.92,55189.0,28.9118,28.9571,28.9027,28.9571,55189.0
2016-08-30 11:40:00,31.92,31.93,31.87,31.89,173958.0,28.9571,28.9662,28.9118,28.9299,173958.0
2016-08-30 11:45:00,31.89,31.92,31.88,31.92,13497.0,28.9299,28.9571,28.9208,28.9571,13497.0
2016-08-30 11:50:00,31.93,32.0,31.93,32.0,15168.0,28.9662,29.0297,28.9662,29.0297,15168.0
2016-08-30 11:55:00,32.0,32.0,31.95,31.97,21262.0,29.0297,29.0297,28.9843,29.0025,21262.0
2016-08-30 12:00:00,31.96,31.98,31.94,31.97,52658.0,28.9934,29.0116,28.9753,29.0025,52658.0
2016-08-30 12:05:00,31.98,32.0,31.94,31.95,21853.0,29.0116,29.0297,28.9753,28.9843,21853.0
2016-08-30 12:10:00,31.96,31.98,31.95,31.96,20776.0,28.9934,29.0116,28.9843,28.9934,20776.0
2016-08-30 12:15:00,31.96,32.02,31.96,32.02,13779.0,28.9934,29.0478,28.9934,29.0478,13779.0
2016-08-30 12:20:00,32.02,32.02,31.95,31.95,50830.0,29.0478,29.0478,28.9843,28.9843,50830.0
2016-08-30 12:25:00,31.96,32.0,31.94,31.99,19057.0,28.9934,29.0297,28.9753,29.0206,19057.0
2016-08-30 12:30:00,31.98,32.0,31.97,31.99,33222.0,29.0116,29.0297,29.0025,29.0206,33222.0
2016-08-30 12:35:00,31.98,32.0,31.97,31.99,39377.0,29.0116,29.0297,29.0025,29.0206,39377.0
2016-08-30 12:40:00,31.99,32.0,31.96,31.98,15240.0,29.0206,29.0297,28.9934,29.0116,15240.0
2016-08-30 12:45:00,31.99,31.99,31.95,31.99,20620.0,29.0206,29.0206,28.9843,29.0206,20620.0
2016-08-30 12:50:00,31.99,31.99,31.96,31.99,16427.0,29.0206,29.0206,28.9934,29.0206,16427.0
2016-08-30 12:55:00,31.99,32.0,31.96,31.96,11834.0,29.0206,29.0297,28.9934,28.9934,11834.0
2016-08-30 13:00:00,31.96,32.0,31.95,31.99,31976.0,28.9934,29.0297,28.9843,29.0206,31976.0
2016-08-30 13:05:00,31.99,32.02,31.98,32.0,38509.0,29.0206,29.0478,29.0116,29.0297,38509.0
2016-08-30 13:10:00,32.0,32.0,31.99,32.0,13302.0,29.0297,29.0297,29.0206,29.0297,13302.0
2016-08-30 13:15:00,32.01,32.06,32.0,32.05,18895.0,29.0388,29.0841,29.0297,29.0751,18895.0
2016-08-30 13:20:00,32.05,32.05,32.0,32.0,63137.0,29.0751,29.0751,29.0297,29.0297,63137.0
2016-08-30 13:25:00,32.01,32.01,31.99,32.01,72843.0,29.0388,29.0388,29.0206,29.0388,72843.0
2016-08-30 13:30:00,32.0,32.09,32.0,32.07,115795.0,29.0297,29.1113,29.0297,29.0932,115795.0
2016-08-30 13:35:00,32.07,32.09,32.05,32.05,19764.0,29.0932,29.1113,29.0751,29.0751,19764.0
2016-08-30 13:40:00,32.05,32.07,32.03,32.04,19417.0,29.0751,29.0932,29.0569,29.066,19417.0
2016-08-30 13:45:00,32.04,32.06,32.03,32.05,45576.0,29.066,29.0841,29.0569,29.0751,45576.0
2016-08-30 13:50:00,32.05,32.05,32.03,32.03,28746.0,29.0751,29.0751,29.0569,29.0569,28746.0
2016-08-30 13:55:00,32.03,32.05,32.0,32.01,42497.0,29.0569,29.0751,29.0297,29.0388,42497.0
2016-08-30 14:00:00,32.01,32.01,31.97,31.98,38155.0,29.0388,29.0388,29.0025,29.0116,38155.0
2016-08-30 14:05:00,31.99,32.03,31.97,32.02,32202.0,29.0206,29.0569,29.0025,29.0478,32202.0
2016-08-30 14:10:00,32.02,32.06,32.01,32.04,26903.0,29.0478,29.0841,29.0388,29.066,26903.0
2016-08-30 14:15:00,32.04,32.05,32.02,32.02,16783.0,29.066,29.0751,29.0478,29.0478,16783.0
2016-08-30 14:20:00,32.02,32.09,32.02,32.08,19345.0,29.0478,29.1113,29.0478,29.1023,19345.0
2016-08-30 14:25:00,32.08,32.11,32.07,32.11,21476.0,29.1023,29.1295,29.0932,29.1295,21476.0
2016-08-30 14:30:00,32.1,32.11,32.06,32.06,35695.0,29.1204,29.1295,29.0841,29.0841,35695.0
2016-08-30 14:35:00,32.07,32.13,32.05,32.12,22775.0,29.0932,29.1476,29.0751,29.1386,22775.0
2016-08-30 14:40:00,32.12,32.12,32.09,32.1,22394.0,29.1386,29.1386,29.1113,29.1204,22394.0
2016-08-30 14:45:00,32.1,32.13,32.09,32.13,16698.0,29.1204,29.1476,29.1113,29.1476,16698.0
2016-08-30 14:50:00,32.13,32.15,32.11,32.13,29379.0,29.1476,29.1658,29.1295,29.1476,29379.0
2016-08-30 14:55:00,32.13,32.14,32.11,32.12,20357.0,29.1476,29.1567,29.1295,29.1386,20357.0
2016-08-30 15:00:00,32.12,32.13,32.1,32.11,23275.0,29.1386,29.1476,29.1204,29.1295,23275.0
2016-08-30 15:05:00,32.12,32.12,32.1,32.1,28365.0,29.1386,29.1386,29.1204,29.1204,28365.0
2016-08-30 15:10:00,32.1,32.12,32.09,32.11,16017.0,29.1204,29.1386,29.1113,29.1295,16017.0
2016-08-30 15:15:00,32.12,32.12,32.1,32.1,20717.0,29.1386,29.1386,29.1204,29.1204,20717.0
2016-08-30 15:20:00,32.1,32.1,32.05,32.07,34131.0,29.1204,29.1204,29.0751,29.0932,34131.0
2016-08-30 15:25:00,32.07,32.1,32.06,32.08,34777.0,29.0932,29.1204,29.0841,29.1023,34777.0
2016-08-30 15:30:00,32.08,32.12,32.06,32.08,44035.0,29.1023,29.1386,29.0841,29.1023,44035.0
2016-08-30 15:35:00,32.08,32.14,32.08,32.14,50265.0,29.1023,29.1567,29.1023,29.1567,50265.0
2016-08-30 15:40:00,32.13,32.14,32.08,32.08,45842.0,29.1476,29.1567,29.1023,29.1023,45842.0
2016-08-30 15:45:00,32.09,32.11,32.07,32.07,55779.0,29.1113,29.1295,29.0932,29.0932,55779.0
2016-08-30 15:50:00,32.07,32.09,32.06,32.09,58822.0,29.0932,29.1113,29.0841,29.1113,58822.0
2016-08-30 15:55:00,32.09,32.13,32.08,32.1,185684.0,29.1113,29.1476,29.1023,29.1204,185684.0
2016-08-31 09:30:00,32.09,32.09,31.85,31.95,53550.0,29.1113,29.1113,28.8936,28.9843,53550.0
2016-08-31 09:35:00,31.94,32.05,31.85,32.04,31499.0,28.9753,29.0751,28.8936,29.066,31499.0
2016-08-31 09:40:00,32.03,32.09,32.02,32.05,23517.0,29.0569,29.1113,29.0478,29.0751,23517.0
2016-08-31 09:45:00,32.06,32.11,32.06,32.09,32716.0,29.0841,29.1295,29.0841,29.1113,32716.0
2016-08-31 09:50:00,32.09,32.11,32.01,32.07,90199.0,29.1113,29.1295,29.0388,29.0932,90199.0
2016-08-31 09:55:00,32.07,32.08,32.04,32.07,24696.0,29.0932,29.1023,29.066,29.0932,24696.0
2016-08-31 10:00:00,32.07,32.08,31.99,32.08,43100.0,29.0932,29.1023,29.0206,29.1023,43100.0
2016-08-31 10:05:00,32.08,32.1,32.04,32.1,22517.0,29.1023,29.1204,29.066,29.1204,22517.0
2016-08-31 10:10:00,32.1,32.12,32.03,32.07,25924.0,29.1204,29.1386,29.0569,29.0932,25924.0
2016-08-31 10:15:00,32.06,32.08,32.02,32.05,23948.0,29.0841,29.1023,29.0478,29.0751,23948.0
2016-08-31 10:20:00,32.05,32.1,32.04,32.09,24126.0,29.0751,29.1204,29.066,29.1113,24126.0
2016-08-31 10:25:00,32.09,32.11,32.04,32.04,27116.0,29.1113,29.1295,29.066,29.066,27116.0
2016-08-31 10:30:00,32.03,32.05,31.96,31.96,33812.0,29.0569,29.0751,28.9934,28.9934,33812.0
2016-08-31 10:35:00,31.94,32.01,31.92,31.99,19707.0,28.9753,29.0388,28.9571,29.0206,19707.0
2016-08-31 10:40:00,31.99,32.03,31.99,32.0,22753.0,29.0206,29.0569,29.0206,29.0297,22753.0
2016-08-31 10:45:00,32.0,32.03,31.98,32.02,23003.0,29.0297,29.0569,29.0116,29.0478,23003.0
2016-08-31 10:50:00,32.03,32.03,31.99,32.01,17368.0,29.0569,29.0569,29.0206,29.0388,17368.0
2016-08-31 10:55:00,32.0,32.01,31.93,31.94,29958.0,29.0297,29.0388,28.9662,28.9753,29958.0
2016-08-31 11:00:00,31.94,31.95,31.88,31.92,55145.0,28.9753,28.9843,28.9208,28.9571,55145.0
2016-08-31 11:05:00,31.91,31.91,31.85,31.87,33355.0,28.9481,28.9481,28.8936,28.9118,33355.0
2016-08-31 11:10:00,31.87,31.92,31.87,31.91,13477.0,28.9118,28.9571,28.9118,28.9481,13477.0
2016-08-31 11:15:00,31.89,31.93,31.86,31.88,45149.0,28.9299,28.9662,28.9027,28.9208,45149.0
2016-08-31 11:20:00,31.88,31.91,31.88,31.9,12147.0,28.9208,28.9481,28.9208,28.939,12147.0
2016-08-31 11:25:00,31.9,31.92,31.86,31.91,11166.0,28.939,28.9571,28.9027,28.9481,11166.0
2016-08-31 11:30:00,31.91,31.92,31.88,31.89,14435.0,28.9481,28.9571,28.9208,28.9299,14435.0
2016-08-31 11:35:00,31.89,31.92,31.87,31.92,7179.0,28.9299,28.9571,28.9118,28.9571,7179.0
2016-08-31 11:40:00,31.92,31.94,31.89,31.93,28663.0,28.9571,28.9753,28.9299,28.9662,28663.0
2016-08-31 11:45:00,31.93,31.94,31.91,31.92,16171.0,28.9662,28.9753,28.9481,28.9571,16171.0
2016-08-31 11:50:00,31.92,31.93,31.89,31.92,34637.0,28.9571,28.9662,28.9299,28.9571,34637.0
2016-08-31 11:55:00,31.93,31.95,31.89,31.92,15918.0,28.9662,28.9843,28.9299,28.9571,15918.0
2016-08-31 12:00:00,31.92,31.94,31.9,31.92,31611.0,28.9571,28.9753,28.939,28.9571,31611.0
2016-08-31 12:05:00,31.92,31.95,31.91,31.95,18090.0,28.9571,28.9843,28.9481,28.9843,18090.0
2016-08-31 12:10:00,31.94,31.96,31.93,31.93,12076.0,28.9753,28.9934,28.9662,28.9662,12076.0
2016-08-31 12:15:00,31.92,31.92,31.88,31.91,14734.0,28.9571,28.9571,28.9208,28.9481,14734.0
2016-08-31 12:20:00,31.9,31.93,31.89,31.91,12473.0,28.939,28.9662,28.9299,28.9481,12473.0
2016-08-31 12:25:00,31.9,31.93,31.9,31.91,23740.0,28.939,28.9662,28.939,28.9481,23740.0
2016-08-31 12:30:00,31.92,31.93,31.86,31.91,16508.0,28.9571,28.9662,28.9027,28.9481,16508.0
2016-08-31 12:35:00,31.92,31.95,31.92,31.94,11921.0,28.9571,28.9843,28.9571,28.9753,11921.0
2016-08-31 12:40:00,31.94,31.96,31.93,31.93,12821.0,28.9753,28.9934,28.9662,28.9662,12821.0
2016-08-31 12:45:00,31.93,31.97,31.93,31.97,32009.0,28.9662,29.0025,28.9662,29.0025,32009.0
2016-08-31 12:50:00,31.96,31.97,31.93,31.93,13967.0,28.9934,29.0025,28.9662,28.9662,13967.0
2016-08-31 12:55:00,31.94,31.95,31.9,31.9,27391.0,28.9753,28.9843,28.939,28.939,27391.0
2016-08-31 13:00:00,31.89,31.91,31.86,31.86,21370.0,28.9299,28.9481,28.9027,28.9027,21370.0
2016-08-31 13:05:00,31.87,31.89,31.84,31.84,9613.0,28.9118,28.9299,28.8846,28.8846,9613.0
2016-08-31 13:10:00,31.84,31.87,31.83,31.87,17571.0,28.8846,28.9118,28.8755,28.9118,17571.0
2016-08-31 13:15:00,31.87,31.87,31.85,31.85,13724.0,28.9118,28.9118,28.8936,28.8936,13724.0
2016-08-31 13:20:00,31.86,31.88,31.84,31.87,41237.0,28.9027,28.9208,28.8846,28.9118,41237.0
2016-08-31 13:25:00,31.88,31.89,31.86,31.87,12347.0,28.9208,28.9299,28.9027,28.9118,12347.0
2016-08-31 13:30:00,31.87,31.88,31.82,31.84,33987.0,28.9118,28.9208,28.8664,28.8846,33987.0
2016-08-31 13:35:00,31.85,31.87,31.83,31.86,13555.0,28.8936,28.9118,28.8755,28.9027,13555.0
2016-08-31 13:40:00,31.86,31.92,31.86,31.9,46586.0,28.9027,28.9571,28.9027,28.939,46586.0
2016-08-31 13:45:00,31.9,31.92,31.87,31.87,38385.0,28.939,28.9571,28.9118,28.9118,38385.0
2016-08-31 13:50:00,31.88,31.92,31.88,31.91,61634.0,28.9208,28.9571,28.9208,28.9481,61634.0
2016-08-31 13:55:00,31.91,31.91,31.87,31.88,18364.0,28.9481,28.9481,28.9118,28.9208,18364.0
2016-08-31 14:00:00,31.88,31.91,31.86,31.89,24479.0,28.9208,28.9481,28.9027,28.9299,24479.0
2016-08-31 14:05:00,31.89,31.98,31.89,31.97,30865.0,28.9299,29.0116,28.9299,29.0025,30865.0
2016-08-31 14:10:00,31.97,32.02,31.95,32.0,21820.0,29.0025,29.0478,28.9843,29.0297,21820.0
2016-08-31 14:15:00,32.0,32.0,31.98,31.99,8558.0,29.0297,29.0297,29.0116,29.0206,8558.0
2016-08-31 14:20:00,32.0,32.0,31.95,31.96,22070.0,29.0297,29.0297,28.9843,28.9934,22070.0
2016-08-31 14:25:00,31.97,32.0,31.94,32.0,30078.0,29.0025,29.0297,28.9753,29.0297,30078.0
2016-08-31 14:30:00,32.0,32.01,31.96,31.98,28792.0,29.0297,29.0388,28.9934,29.0116,28792.0
2016-08-31 14:35:00,31.98,32.02,31.98,32.02,10152.0,29.0116,29.0478,29.0116,29.0478,10152.0
2016-08-31 14:40:00,32.02,32.02,31.98,31.98,13653.0,29.0478,29.0478,29.0116,29.0116,13653.0
2016-08-31 14:45:00,31.99,32.01,31.94,31.97,23259.0,29.0206,29.0388,28.9753,29.0025,23259.0
2016-08-31 14:50:00,31.98,32.0,31.97,31.99,12600.0,29.0116,29.0297,29.0025,29.0206,12600.0
2016-08-31 14:55:00,31.99,32.0,31.95,31.95,15004.0,29.0206,29.0297,28.9843,28.9843,15004.0
2016-08-31 15:00:00,31.94,32.01,31.94,32.0,16680.0,28.9753,29.0388,28.9753,29.0297,16680.0
2016-08-31 15:05:00,32.01,32.04,32.0,32.01,25462.0,29.0388,29.066,29.0297,29.0388,25462.0
2016-08-31 15:10:00,32.01,32.03,32.01,32.03,5664.0,29.0388,29.0569,29.0388,29.0569,5664.0
2016-08-31 15:15:00,32.03,32.07,32.01,32.03,37958.0,29.0569,29.0932,29.0388,29.0569,37958.0
2016-08-31 15:20:00,32.03,32.06,32.01,32.06,18984.0,29.0569,29.0841,29.0388,29.0841,18984.0
2016-08-31 15:25:00,32.06,32.08,32.04,32.06,45595.0,29.0841,29.1023,29.066,29.0841,45595.0
2016-08-31 15:30:00,32.06,32.09,32.05,32.09,25787.0,29.0841,29.1113,29.0751,29.1113,25787.0
2016-08-31 15:35:00,32.09,32.1,32.07,32.08,37636.0,29.1113,29.1204,29.0932,29.1023,37636.0
2016-08-31 15:40:00,32.08,32.12,32.07,32.1,37388.0,29.1023,29.1386,29.0932,29.1204,37388.0
2016-08-31 15:45:00,32.11,32.12,32.07,32.09,67548.0,29.1295,29.1386,29.0932,29.1113,67548.0
2016-08-31 15:50:00,32.09,32.1,32.06,32.07,56611.0,29.1113,29.1204,29.0841,29.0932,56611.0
2016-08-31 15:55:00,32.06,32.08,32.04,32.06,123266.0,29.0841,29.1023,29.066,29.0841,123266.0
2016-09-01 09:30:00,32.11,32.11,32.01,32.05,16931.0,29.1295,29.1295,29.0388,29.0751,16931.0
2016-09-01 09:35:00,32.1,32.19,32.1,32.19,15253.0,29.1204,29.2021,29.1204,29.2021,15253.0
2016-09-01 09:40:00,32.2,32.22,32.18,32.21,13324.0,29.2111,29.2293,29.193,29.2202,13324.0
2016-09-01 09:45:00,32.21,32.22,32.12,32.15,29555.0,29.2202,29.2293,29.1386,29.1658,29555.0
2016-09-01 09:50:00,32.16,32.16,32.03,32.07,17918.0,29.1748,29.1748,29.0569,29.0932,17918.0
2016-09-01 09:55:00,32.07,32.14,32.07,32.08,15848.0,29.0932,29.1567,29.0932,29.1023,15848.0
2016-09-01 10:00:00,32.04,32.07,31.98,32.07,36520.0,29.066,29.0932,29.0116,29.0932,36520.0
2016-09-01 10:05:00,32.07,32.08,32.0,32.07,47003.0,29.0932,29.1023,29.0297,29.0932,47003.0
2016-09-01 10:10:00,32.08,32.1,31.99,32.05,32343.0,29.1023,29.1204,29.0206,29.0751,32343.0
2016-09-01 10:15:00,32.05,32.07,31.94,31.95,49905.0,29.0751,29.0932,28.9753,28.9843,49905.0
2016-09-01 10:20:00,31.94,31.95,31.86,31.94,43703.0,28.9753,28.9843,28.9027,28.9753,43703.0
2016-09-01 10:25:00,31.94,31.95,31.8,31.8,55371.0,28.9753,28.9843,28.8483,28.8483,55371.0
2016-09-01 10:30:00,31.81,31.81,31.7,31.75,61308.0,28.8573,28.8573,28.7575,28.8029,61308.0
2016-09-01 10:35:00,31.75,31.76,31.72,31.73,26831.0,28.8029,28.812,28.7757,28.7848,26831.0
2016-09-01 10:40:00,31.74,31.82,31.73,31.75,44200.0,28.7938,28.8664,28.7848,28.8029,44200.0
2016-09-01 10:45:00,31.75,31.77,31.71,31.71,26221.0,28.8029,28.821,28.7666,28.7666,26221.0
2016-09-01 10:50:00,31.72,31.75,31.7,31.75,18708.0,28.7757,28.8029,28.7575,28.8029,18708.0
2016-09-01 10:55:00,31.76,31.77,31.72,31.73,17529.0,28.812,28.821,28.7757,28.7848,17529.0
2016-09-01 11:00:00,31.72,31.72,31.61,31.65,27965.0,28.7757,28.7757,28.6759,28.7122,27965.0
2016-09-01 11:05:00,31.66,31.67,31.6,31.63,21536.0,28.7213,28.7303,28.6668,28.694,21536.0
2016-09-01 11:10:00,31.63,31.64,31.6,31.62,13201.0,28.694,28.7031,28.6668,28.685,13201.0
2016-09-01 11:15:00,31.62,31.62,31.56,31.58,41088.0,28.685,28.685,28.6305,28.6487,41088.0
2016-09-01 11:20:00,31.58,31.6,31.52,31.58,39006.0,28.6487,28.6668,28.5943,28.6487,39006.0
2016-09-01 11:25:00,31.59,31.63,31.56,31.62,37221.0,28.6578,28.694,28.6305,28.685,37221.0
2016-09-01 11:30:00,31.63,31.64,31.58,31.59,43153.0,28.694,28.7031,28.6487,28.6578,43153.0
2016-09-01 11:35:00,31.59,31.61,31.56,31.56,25117.0,28.6578,28.6759,28.6305,28.6305,25117.0
2016-09-01 11:40:00,31.57,31.58,31.54,31.56,23026.0,28.6396,28.6487,28.6124,28.6305,23026.0
2016-09-01 11:45:00,31.57,31.57,31.53,31.54,14312.0,28.6396,28.6396,28.6033,28.6124,14312.0
2016-09-01 11:50:00,31.53,31.53,31.5,31.52,36501.0,28.6033,28.6033,28.5761,28.5943,36501.0
2016-09-01 11:55:00,31.52,31.52,31.47,31.49,50878.0,28.5943,28.5943,28.5489,28.567,50878.0
2016-09-01 12:00:00,31.5,31.57,31.49,31.53,60804.0,28.5761,28.6396,28.567,28.6033,60804.0
2016-09-01 12:05:00,31.52,31.6,31.52,31.57,42484.0,28.5943,28.6668,28.5943,28.6396,42484.0
2016-09-01 12:10:00,31.57,31.59,31.55,31.59,95397.0,28.6396,28.6578,28.6215,28.6578,95397.0
2016-09-01 12:15:00,31.59,31.65,31.59,31.63,21484.0,28.6578,28.7122,28.6578,28.694,21484.0
2016-09-01 12:20:00,31.64,31.67,31.61,31.66,35764.0,28.7031,28.7303,28.6759,28.7213,35764.0
2016-09-01 12:25:00,31.67,31.74,31.64,31.74,65379.0,28.7303,28.7938,28.7031,28.7938,65379.0
2016-09-01 12:30:00,31.74,31.75,31.71,31.72,38111.0,28.7938,28.8029,28.7666,28.7757,38111.0
2016-09-01 12:35:00,31.72,31.72,31.68,31.71,82087.0,28.7757,28.7757,28.7394,28.7666,82087.0
2016-09-01 12:40:00,31.71,31.71,31.69,31.71,7004.0,28.7666,28.7666,28.7485,28.7666,7004.0
2016-09-01 12:45:00,31.71,31.74,31.68,31.7,16851.0,28.7666,28.7938,28.7394,28.7575,16851.0
2016-09-01 12:50:00,31.7,31.71,31.67,31.69,15254.0,28.7575,28.7666,28.7303,28.7485,15254.0
2016-09-01 12:55:00,31.69,31.69,31.66,31.67,46827.0,28.7485,28.7485,28.7213,28.7303,46827.0
2016-09-01 13:00:00,31.67,31.7,31.66,31.69,13295.0,28.7303,28.7575,28.7213,28.7485,13295.0
2016-09-01 13:05:00,31.69,31.7,31.68,31.69,8480.0,28.7485,28.7575,28.7394,28.7485,8480.0
2016-09-01 13:10:00,31.69,31.69,31.64,31.65,35991.0,28.7485,28.7485,28.7031,28.7122,35991.0
2016-09-01 13:15:00,31.65,31.69,31.64,31.69,11275.0,28.7122,28.7485,28.7031,28.7485,11275.0
2016-09-01 13:20:00,31.69,31.7,31.66,31.67,15315.0,28.7485,28.7575,28.7213,28.7303,15315.0
2016-09-01 13:25:00,31.67,31.68,31.66,31.66,12674.0,28.7303,28.7394,28.7213,28.7213,12674.0
2016-09-01 13:30:00,31.67,31.71,31.66,31.7,16484.0,28.7303,28.7666,28.7213,28.7575,16484.0
2016-09-01 13:35:00,31.69,31.73,31.69,31.7,43989.0,28.7485,28.7848,28.7485,28.7575,43989.0
2016-09-01 13:40:00,31.69,31.69,31.66,31.66,12073.0,28.7485,28.7485,28.7213,28.7213,12073.0
2016-09-01 13:45:00,31.67,31.68,31.66,31.67,9240.0,28.7303,28.7394,28.7213,28.7303,9240.0
2016-09-01 13:50:00,31.67,31.68,31.66,31.67,14575.0,28.7303,28.7394,28.7213,28.7303,14575.0
2016-09-01 13:55:00,31.67,31.67,31.62,31.63,14749.0,28.7303,28.7303,28.685,28.694,14749.0
2016-09-01 14:00:00,31.63,31.63,31.53,31.53,94325.0,28.694,28.694,28.6033,28.6033,94325.0
2016-09-01 14:05:00,31.53,31.57,31.52,31.57,26110.0,28.6033,28.6396,28.5943,28.6396,26110.0
2016-09-01 14:10:00,31.57,31.59,31.54,31.59,15777.0,28.6396,28.6578,28.6124,28.6578,15777.0
2016-09-01 14:15:00,31.59,31.6,31.58,31.6,11511.0,28.6578,28.6668,28.6487,28.6668,11511.0
2016-09-01 14:20:00,31.6,31.62,31.56,31.58,37139.0,28.6668,28.685,28.6305,28.6487,37139.0
2016-09-01 14:25:00,31.57,31.64,31.56,31.62,38201.0,28.6396,28.7031,28.6305,28.685,38201.0
2016-09-01 14:30:00,31.63,31.63,31.57,31.57,13914.0,28.694,28.694,28.6396,28.6396,13914.0
2016-09-01 14:35:00,31.58,31.59,31.54,31.54,34593.0,28.6487,28.6578,28.6124,28.6124,34593.0
2016-09-01 14:40:00,31.55,31.57,31.54,31.54,14706.0,28.6215,28.6396,28.6124,28.6124,14706.0
2016-09-01 14:45:00,31.53,31.6,31.53,31.58,22762.0,28.6033,28.6668,28.6033,28.6487,22762.0
2016-09-01 14:50:00,31.58,31.59,31.56,31.58,20871.0,28.6487,28.6578,28.6305,28.6487,20871.0
2016-09-01 14:55:00,31.59,31.62,31.59,31.59,19547.0,28.6578,28.685,28.6578,28.6578,19547.0
2016-09-01 15:00:00,31.6,31.61,31.56,31.56,27500.0,28.6668,28.6759,28.6305,28.6305,27500.0
2016-09-01 15:05:00,31.56,31.57,31.53,31.56,31250.0,28.6305,28.6396,28.6033,28.6305,31250.0
2016-09-01 15:10:00,31.56,31.6,31.55,31.56,19435.0,28.6305,28.6668,28.6215,28.6305,19435.0
2016-09-01 15:15:00,31.56,31.57,31.53,31.54,13581.0,28.6305,28.6396,28.6033,28.6124,13581.0
2016-09-01 15:20:00,31.54,31.6,31.54,31.59,53112.0,28.6124,28.6668,28.6124,28.6578,53112.0
2016-09-01 15:25:00,31.6,31.6,31.56,31.57,18481.0,28.6668,28.6668,28.6305,28.6396,18481.0
2016-09-01 15:30:00,31.57,31.57,31.54,31.56,40655.0,28.6396,28.6396,28.6124,28.6305,40655.0
2016-09-01 15:35:00,31.56,31.58,31.53,31.58,63964.0,28.6305,28.6487,28.6033,28.6487,63964.0
2016-09-01 15:40:00,31.58,31.61,31.57,31.61,75686.0,28.6487,28.6759,28.6396,28.6759,75686.0
2016-09-01 15:45:00,31.61,31.63,31.57,31.62,76031.0,28.6759,28.694,28.6396,28.685,76031.0
2016-09-01 15:50:00,31.62,31.64,31.61,31.62,84819.0,28.685,28.7031,28.6759,28.685,84819.0
2016-09-01 15:55:00,31.62,31.62,31.54,31.55,411315.0,28.685,28.685,28.6124,28.6215,411315.0
2016-09-02 09:30:00,31.78,31.91,31.78,31.84,38991.0,28.8301,28.9481,28.8301,28.8846,38991.0
2016-09-02 09:35:00,31.86,31.94,31.8,31.87,44959.0,28.9027,28.9753,28.8483,28.9118,44959.0
2016-09-02 09:40:00,31.88,31.92,31.85,31.9,19681.0,28.9208,28.9571,28.8936,28.939,19681.0
2016-09-02 09:45:00,31.91,32.01,31.9,31.99,42500.0,28.9481,29.0388,28.939,29.0206,42500.0
2016-09-02 09:50:00,32.0,32.05,31.95,31.98,71973.0,29.0297,29.0751,28.9843,29.0116,71973.0
2016-09-02 09:55:00,31.98,32.01,31.92,31.94,112750.0,29.0116,29.0388,28.9571,28.9753,112750.0
2016-09-02 10:00:00,31.94,32.03,31.94,32.01,69563.0,28.9753,29.0569,28.9753,29.0388,69563.0
2016-09-02 10:05:00,32.02,32.12,32.01,32.08,39917.0,29.0478,29.1386,29.0388,29.1023,39917.0
2016-09-02 10:10:00,32.08,32.11,31.93,31.94,75258.0,29.1023,29.1295,28.9662,28.9753,75258.0
2016-09-02 10:15:00,31.93,32.0,31.91,31.92,35774.0,28.9662,29.0297,28.9481,28.9571,35774.0
2016-09-02 10:20:00,31.92,31.94,31.9,31.9,12721.0,28.9571,28.9753,28.939,28.939,12721.0
2016-09-02 10:25:00,31.91,31.97,31.91,31.96,12472.0,28.9481,29.0025,28.9481,28.9934,12472.0
2016-09-02 10:30:00,31.97,31.99,31.89,31.9,19589.0,29.0025,29.0206,28.9299,28.939,19589.0
2016-09-02 10:35:00,31.89,31.91,31.87,31.89,51412.0,28.9299,28.9481,28.9118,28.9299,51412.0
2016-09-02 10:40:00,31.89,31.92,31.88,31.91,13957.0,28.9299,28.9571,28.9208,28.9481,13957.0
2016-09-02 10:45:00,31.92,31.96,31.91,31.92,15367.0,28.9571,28.9934,28.9481,28.9571,15367.0
2016-09-02 10:50:00,31.93,31.95,31.93,31.95,10199.0,28.9662,28.9843,28.9662,28.9843,10199.0
2016-09-02 10:55:00,31.96,31.97,31.86,31.86,31229.0,28.9934,29.0025,28.9027,28.9027,31229.0
2016-09-02 11:00:00,31.86,31.91,31.85,31.9,17841.0,28.9027,28.9481,28.8936,28.939,17841.0
2016-09-02 11:05:00,31.9,31.91,31.86,31.87,24124.0,28.939,28.9481,28.9027,28.9118,24124.0
2016-09-02 11:10:00,31.88,31.91,31.83,31.83,18120.0,28.9208,28.9481,28.8755,28.8755,18120.0
2016-09-02 11:15:00,31.84,31.85,31.82,31.85,13914.0,28.8846,28.8936,28.8664,28.8936,13914.0
2016-09-02 11:20:00,31.85,31.88,31.83,31.85,15729.0,28.8936,28.9208,28.8755,28.8936,15729.0
2016-09-02 11:25:00,31.85,31.85,31.8,31.82,14972.0,28.8936,28.8936,28.8483,28.8664,14972.0
2016-09-02 11:30:00,31.83,31.84,31.78,31.81,46172.0,28.8755,28.8846,28.8301,28.8573,46172.0
2016-09-02 11:35:00,31.8,31.81,31.77,31.77,9763.0,28.8483,28.8573,28.821,28.821,9763.0
2016-09-02 11:40:00,31.77,31.78,31.74,31.77,23900.0,28.821,28.8301,28.7938,28.821,23900.0
2016-09-02 11:45:00,31.77,31.77,31.71,31.72,13395.0,28.821,28.821,28.7666,28.7757,13395.0
2016-09-02 11:50:00,31.71,31.78,31.71,31.76,32984.0,28.7666,28.8301,28.7666,28.812,32984.0
2016-09-02 11:55:00,31.77,31.81,31.77,31.77,13398.0,28.821,28.8573,28.821,28.821,13398.0
2016-09-02 12:00:00,31.77,31.79,31.73,31.74,14913.0,28.821,28.8392,28.7848,28.7938,14913.0
2016-09-02 12:05:00,31.74,31.77,31.72,31.73,15294.0,28.7938,28.821,28.7757,28.7848,15294.0
2016-09-02 12:10:00,31.73,31.77,31.71,31.77,29900.0,28.7848,28.821,28.7666,28.821,29900.0
2016-09-02 12:15:00,31.77,31.77,31.68,31.69,53351.0,28.821,28.821,28.7394,28.7485,53351.0
2016-09-02 12:20:00,31.68,31.7,31.67,31.67,19361.0,28.7394,28.7575,28.7303,28.7303,19361.0
2016-09-02 12:25:00,31.68,31.72,31.67,31.72,19891.0,28.7394,28.7757,28.7303,28.7757,19891.0
2016-09-02 12:30:00,31.71,31.71,31.67,31.68,16378.0,28.7666,28.7666,28.7303,28.7394,16378.0
2016-09-02 12:35:00,31.68,31.73,31.67,31.71,15341.0,28.7394,28.7848,28.7303,28.7666,15341.0
2016-09-02 12:40:00,31.71,31.71,31.65,31.69,15134.0,28.7666,28.7666,28.7122,28.7485,15134.0
2016-09-02 12:45:00,31.68,31.68,31.65,31.65,7888.0,28.7394,28.7394,28.7122,28.7122,7888.0
2016-09-02 12:50:00,31.65,31.72,31.64,31.72,13893.0,28.7122,28.7757,28.7031,28.7757,13893.0
2016-09-02 12:55:00,31.71,31.72,31.67,31.7,26068.0,28.7666,28.7757,28.7303,28.7575,26068.0
2016-09-02 13:00:00,31.71,31.71,31.68,31.71,9582.0,28.7666,28.7666,28.7394,28.7666,9582.0
2016-09-02 13:05:00,31.7,31.71,31.65,31.66,14884.0,28.7575,28.7666,28.7122,28.7213,14884.0
2016-09-02 13:10:00,31.67,31.71,31.67,31.7,23263.0,28.7303,28.7666,28.7303,28.7575,23263.0
2016-09-02 13:15:00,31.7,31.72,31.68,31.68,21127.0,28.7575,28.7757,28.7394,28.7394,21127.0
2016-09-02 13:20:00,31.67,31.7,31.66,31.69,6508.0,28.7303,28.7575,28.7213,28.7485,6508.0
2016-09-02 13:25:00,31.68,31.72,31.68,31.71,7938.0,28.7394,28.7757,28.7394,28.7666,7938.0
2016-09-02 13:30:00,31.7,31.71,31.65,31.65,11738.0,28.7575,28.7666,28.7122,28.7122,11738.0
2016-09-02 13:35:00,31.65,31.65,31.59,31.6,25716.0,28.7122,28.7122,28.6578,28.6668,25716.0
2016-09-02 13:40:00,31.59,31.6,31.54,31.55,26608.0,28.6578,28.6668,28.6124,28.6215,26608.0
2016-09-02 13:45:00,31.55,31.62,31.54,31.62,62504.0,28.6215,28.685,28.6124,28.685,62504.0
2016-09-02 13:50:00,31.62,31.63,31.6,31.63,7911.0,28.685,28.694,28.6668,28.694,7911.0
2016-09-02 13:55:00,31.63,31.63,31.58,31.59,10912.0,28.694,28.694,28.6487,28.6578,10912.0
2016-09-02 14:00:00,31.59,31.59,31.55,31.57,38090.0,28.6578,28.6578,28.6215,28.6396,38090.0
2016-09-02 14:05:00,31.57,31.67,31.57,31.67,20134.0,28.6396,28.7303,28.6396,28.7303,20134.0
2016-09-02 14:10:00,31.67,31.69,31.62,31.69,37317.0,28.7303,28.7485,28.685,28.7485,37317.0
2016-09-02 14:15:00,31.7,31.7,31.68,31.7,20031.0,28.7575,28.7575,28.7394,28.7575,20031.0
2016-09-02 14:20:00,31.71,31.73,31.69,31.71,70571.0,28.7666,28.7848,28.7485,28.7666,70571.0
2016-09-02 14:25:00,31.7,31.74,31.69,31.69,20106.0,28.7575,28.7938,28.7485,28.7485,20106.0
2016-09-02 14:30:00,31.7,31.72,31.67,31.68,19663.0,28.7575,28.7757,28.7303,28.7394,19663.0
2016-09-02 14:35:00,31.68,31.7,31.66,31.7,14611.0,28.7394,28.7575,28.7213,28.7575,14611.0
2016-09-02 14:40:00,31.7,31.73,31.67,31.7,28783.0,28.7575,28.7848,28.7303,28.7575,28783.0
2016-09-02 14:45:00,31.7,31.7,31.65,31.66,30884.0,28.7575,28.7575,28.7122,28.7213,30884.0
2016-09-02 14:50:00,31.67,31.71,31.66,31.7,27583.0,28.7303,28.7666,28.7213,28.7575,27583.0
2016-09-02 14:55:00,31.7,31.7,31.64,31.66,72442.0,28.7575,28.7575,28.7031,28.7213,72442.0
2016-09-02 15:00:00,31.66,31.67,31.59,31.61,82734.0,28.7213,28.7303,28.6578,28.6759,82734.0
2016-09-02 15:05:00,31.61,31.64,31.6,31.6,45002.0,28.6759,28.7031,28.6668,28.6668,45002.0
2016-09-02 15:10:00,31.59,31.63,31.58,31.62,51487.0,28.6578,28.694,28.6487,28.685,51487.0
2016-09-02 15:15:00,31.61,31.64,31.57,31.64,29995.0,28.6759,28.7031,28.6396,28.7031,29995.0
2016-09-02 15:20:00,31.64,31.65,31.61,31.63,29740.0,28.7031,28.7122,28.6759,28.694,29740.0
2016-09-02 15:25:00,31.62,31.64,31.6,31.64,28194.0,28.685,28.7031,28.6668,28.7031,28194.0
2016-09-02 15:30:00,31.63,31.63,31.58,31.58,41441.0,28.694,28.694,28.6487,28.6487,41441.0
2016-09-02 15:35:00,31.59,31.63,31.58,31.59,45570.0,28.6578,28.694,28.6487,28.6578,45570.0
2016-09-02 15:40:00,31.59,31.64,31.59,31.63,55244.0,28.6578,28.7031,28.6578,28.694,55244.0
2016-09-02 15:45:00,31.63,31.63,31.57,31.6,138204.0,28.694,28.694,28.6396,28.6668,138204.0
2016-09-02 15:50:00,31.6,31.61,31.57,31.59,105182.0,28.6668,28.6759,28.6396,28.6578,105182.0
2016-09-02 15:55:00,31.58,31.63,31.58,31.6,196605.0,28.6487,28.694,28.6487,28.6668,196605.0
2016-09-06 09:30:00,31.64,31.83,31.54,31.56,44821.0,28.7031,28.8755,28.6124,28.6305,44821.0
2016-09-06 09:35:00,31.55,31.67,31.55,31.61,18717.0,28.6215,28.7303,28.6215,28.6759,18717.0
2016-09-06 09:40:00,31.61,31.69,31.6,31.64,16089.0,28.6759,28.7485,28.6668,28.7031,16089.0
2016-09-06 09:45:00,31.65,31.76,31.65,31.75,36146.0,28.7122,28.812,28.7122,28.8029,36146.0
2016-09-06 09:50:00,31.75,31.75,31.68,31.71,18017.0,28.8029,28.8029,28.7394,28.7666,18017.0
2016-09-06 09:55:00,31.72,31.77,31.7,31.7,19408.0,28.7757,28.821,28.7575,28.7575,19408.0
2016-09-06 10:00:00,31.69,31.73,31.65,31.73,51666.0,28.7485,28.7848,28.7122,28.7848,51666.0
2016-09-06 10:05:00,31.72,31.73,31.59,31.65,45390.0,28.7757,28.7848,28.6578,28.7122,45390.0
2016-09-06 10:10:00,31.65,31.68,31.53,31.54,23224.0,28.7122,28.7394,28.6033,28.6124,23224.0
2016-09-06 10:15:00,31.53,31.56,31.38,31.38,49421.0,28.6033,28.6305,28.4672,28.4672,49421.0
2016-09-06 10:20:00,31.39,31.42,31.38,31.39,23582.0,28.4763,28.5035,28.4672,28.4763,23582.0
2016-09-06 10:25:00,31.39,31.41,31.36,31.39,24656.0,28.4763,28.4945,28.4491,28.4763,24656.0
2016-09-06 10:30:00,31.38,31.43,31.37,31.39,18975.0,28.4672,28.5126,28.4582,28.4763,18975.0
2016-09-06 10:35:00,31.39,31.44,31.38,31.41,30475.0,28.4763,28.5217,28.4672,28.4945,30475.0
2016-09-06 10:40:00,31.42,31.42,31.37,31.38,29725.0,28.5035,28.5035,28.4582,28.4672,29725.0
2016-09-06 10:45:00,31.38,31.39,31.31,31.32,26726.0,28.4672,28.4763,28.4037,28.4128,26726.0
2016-09-06 10:50:00,31.32,31.37,31.31,31.36,13926.0,28.4128,28.4582,28.4037,28.4491,13926.0
2016-09-06 10:55:00,31.37,31.37,31.32,31.35,38070.0,28.4582,28.4582,28.4128,28.44,38070.0
2016-09-06 11:00:00,31.35,31.37,31.34,31.34,20293.0,28.44,28.4582,28.431,28.431,20293.0
2016-09-06 11:05:00,31.35,31.37,31.31,31.33,62441.0,28.44,28.4582,28.4037,28.4219,62441.0
2016-09-06 11:10:00,31.33,31.34,31.31,31.33,43115.0,28.4219,28.431,28.4037,28.4219,43115.0
2016-09-06 11:15:00,31.34,31.41,31.33,31.41,66083.0,28.431,28.4945,28.4219,28.4945,66083.0
2016-09-06 11:20:00,31.41,31.43,31.37,31.41,24357.0,28.4945,28.5126,28.4582,28.4945,24357.0
2016-09-06 11:25:00,31.41,31.45,31.41,31.44,21987.0,28.4945,28.5308,28.4945,28.5217,21987.0
2016-09-06 11:30:00,31.44,31.45,31.39,31.39,38610.0,28.5217,28.5308,28.4763,28.4763,38610.0
2016-09-06 11:35:00,31.4,31.41,31.38,31.39,16614.0,28.4854,28.4945,28.4672,28.4763,16614.0
2016-09-06 11:40:00,31.39,31.43,31.37,31.41,24298.0,28.4763,28.5126,28.4582,28.4945,24298.0
2016-09-06 11:45:00,31.41,31.45,31.4,31.43,25791.0,28.4945,28.5308,28.4854,28.5126,25791.0
2016-09-06 11:50:00,31.43,31.44,31.38,31.4,20669.0,28.5126,28.5217,28.4672,28.4854,20669.0
2016-09-06 11:55:00,31.41,31.42,31.39,31.39,29195.0,28.4945,28.5035,28.4763,28.4763,29195.0
2016-09-06 12:00:00,31.4,31.46,31.39,31.46,29597.0,28.4854,28.5398,28.4763,28.5398,29597.0
2016-09-06 12:05:00,31.46,31.51,31.46,31.5,13657.0,28.5398,28.5852,28.5398,28.5761,13657.0
2016-09-06 12:10:00,31.5,31.51,31.44,31.44,51406.0,28.5761,28.5852,28.5217,28.5217,51406.0
2016-09-06 12:15:00,31.44,31.45,31.4,31.4,28739.0,28.5217,28.5308,28.4854,28.4854,28739.0
2016-09-06 12:20:00,31.41,31.41,31.37,31.38,15481.0,28.4945,28.4945,28.4582,28.4672,15481.0
2016-09-06 12:25:00,31.39,31.39,31.35,31.35,16877.0,28.4763,28.4763,28.44,28.44,16877.0
2016-09-06 12:30:00,31.35,31.42,31.33,31.41,34312.0,28.44,28.5035,28.4219,28.4945,34312.0
2016-09-06 12:35:00,31.4,31.41,31.39,31.4,30660.0,28.4854,28.4945,28.4763,28.4854,30660.0
2016-09-06 12:40:00,31.4,31.44,31.38,31.43,10768.0,28.4854,28.5217,28.4672,28.5126,10768.0
2016-09-06 12:45:00,31.43,31.47,31.43,31.47,28147.0,28.5126,28.5489,28.5126,28.5489,28147.0
2016-09-06 12:50:00,31.47,31.47,31.43,31.46,23527.0,28.5489,28.5489,28.5126,28.5398,23527.0
2016-09-06 12:55:00,31.45,31.46,31.42,31.43,12696.0,28.5308,28.5398,28.5035,28.5126,12696.0
2016-09-06 13:00:00,31.43,31.44,31.42,31.43,9508.0,28.5126,28.5217,28.5035,28.5126,9508.0
2016-09-06 13:05:00,31.43,31.44,31.42,31.44,9805.0,28.5126,28.5217,28.5035,28.5217,9805.0
2016-09-06 13:10:00,31.44,31.44,31.42,31.42,12882.0,28.5217,28.5217,28.5035,28.5035,12882.0
2016-09-06 13:15:00,31.42,31.45,31.42,31.43,16560.0,28.5035,28.5308,28.5035,28.5126,16560.0
2016-09-06 13:20:00,31.43,31.44,31.42,31.42,6510.0,28.5126,28.5217,28.5035,28.5035,6510.0
2016-09-06 13:25:00,31.42,31.44,31.42,31.42,11272.0,28.5035,28.5217,28.5035,28.5035,11272.0
2016-09-06 13:30:00,31.42,31.43,31.4,31.41,8364.0,28.5035,28.5126,28.4854,28.4945,8364.0
2016-09-06 13:35:00,31.41,31.41,31.38,31.41,13886.0,28.4945,28.4945,28.4672,28.4945,13886.0
2016-09-06 13:40:00,31.41,31.44,31.4,31.42,34289.0,28.4945,28.5217,28.4854,28.5035,34289.0
2016-09-06 13:45:00,31.43,31.44,31.42,31.43,8405.0,28.5126,28.5217,28.5035,28.5126,8405.0
2016-09-06 13:50:00,31.43,31.44,31.4,31.4,10008.0,28.5126,28.5217,28.4854,28.4854,10008.0
2016-09-06 13:55:00,31.41,31.41,31.3,31.34,120167.0,28.4945,28.4945,28.3947,28.431,120167.0
2016-09-06 14:00:00,31.35,31.4,31.35,31.38,30797.0,28.44,28.4854,28.44,28.4672,30797.0
2016-09-06 14:05:00,31.39,31.39,31.36,31.38,21674.0,28.4763,28.4763,28.4491,28.4672,21674.0
2016-09-06 14:10:00,31.38,31.41,31.38,31.41,31070.0,28.4672,28.4945,28.4672,28.4945,31070.0
2016-09-06 14:15:00,31.41,31.41,31.38,31.4,28679.0,28.4945,28.4945,28.4672,28.4854,28679.0
2016-09-06 14:20:00,31.41,31.43,31.4,31.43,9057.0,28.4945,28.5126,28.4854,28.5126,9057.0
2016-09-06 14:25:00,31.42,31.44,31.41,31.42,17660.0,28.5035,28.5217,28.4945,28.5035,17660.0
2016-09-06 14:30:00,31.43,31.44,31.42,31.43,13728.0,28.5126,28.5217,28.5035,28.5126,13728.0
2016-09-06 14:35:00,31.44,31.44,31.42,31.44,24352.0,28.5217,28.5217,28.5035,28.5217,24352.0
2016-09-06 14:40:00,31.44,31.44,31.41,31.42,24291.0,28.5217,28.5217,28.4945,28.5035,24291.0
2016-09-06 14:45:00,31.43,31.48,31.42,31.46,18434.0,28.5126,28.558,28.5035,28.5398,18434.0
2016-09-06 14:50:00,31.47,31.49,31.46,31.49,12834.0,28.5489,28.567,28.5398,28.567,12834.0
2016-09-06 14:55:00,31.5,31.5,31.49,31.5,5600.0,28.5761,28.5761,28.567,28.5761,5600.0
2016-09-06 15:00:00,31.5,31.5,31.46,31.46,38336.0,28.5761,28.5761,28.5398,28.5398,38336.0
2016-09-06 15:05:00,31.47,31.48,31.44,31.45,25370.0,28.5489,28.558,28.5217,28.5308,25370.0
2016-09-06 15:10:00,31.45,31.45,31.42,31.42,20371.0,28.5308,28.5308,28.5035,28.5035,20371.0
2016-09-06 15:15:00,31.42,31.43,31.4,31.43,21732.0,28.5035,28.5126,28.4854,28.5126,21732.0
2016-09-06 15:20:00,31.43,31.44,31.42,31.43,10279.0,28.5126,28.5217,28.5035,28.5126,10279.0
2016-09-06 15:25:00,31.43,31.44,31.42,31.43,13882.0,28.5126,28.5217,28.5035,28.5126,13882.0
2016-09-06 15:30:00,31.43,31.44,31.39,31.4,65732.0,28.5126,28.5217,28.4763,28.4854,65732.0
2016-09-06 15:35:00,31.4,31.41,31.37,31.41,84047.0,28.4854,28.4945,28.4582,28.4945,84047.0
2016-09-06 15:40:00,31.41,31.42,31.4,31.42,50009.0,28.4945,28.5035,28.4854,28.5035,50009.0
2016-09-06 15:45:00,31.42,31.43,31.41,31.42,69967.0,28.5035,28.5126,28.4945,28.5035,69967.0
2016-09-06 15:50:00,31.43,31.46,31.42,31.45,51610.0,28.5126,28.5398,28.5035,28.5308,51610.0
2016-09-06 15:55:00,31.44,31.46,31.43,31.46,164184.0,28.5217,28.5398,28.5126,28.5398,164184.0
2016-09-07 09:30:00,31.41,31.52,31.41,31.52,52309.0,28.4945,28.5943,28.4945,28.5943,52309.0
2016-09-07 09:35:00,31.51,31.67,31.51,31.64,22795.0,28.5852,28.7303,28.5852,28.7031,22795.0
2016-09-07 09:40:00,31.63,31.7,31.63,31.65,29018.0,28.694,28.7575,28.694,28.7122,29018.0
2016-09-07 09:45:00,31.65,31.76,31.65,31.72,57250.0,28.7122,28.812,28.7122,28.7757,57250.0
2016-09-07 09:50:00,31.71,31.8,31.68,31.8,31967.0,28.7666,28.8483,28.7394,28.8483,31967.0
2016-09-07 09:55:00,31.8,31.87,31.79,31.87,136542.0,28.8483,28.9118,28.8392,28.9118,136542.0
2016-09-07 10:00:00,31.87,31.93,31.83,31.86,64288.0,28.9118,28.9662,28.8755,28.9027,64288.0
2016-09-07 10:05:00,31.86,32.01,31.86,31.96,131601.0,28.9027,29.0388,28.9027,28.9934,131601.0
2016-09-07 10:10:00,31.96,32.03,31.94,32.0,68132.0,28.9934,29.0569,28.9753,29.0297,68132.0
2016-09-07 10:15:00,31.99,32.07,31.95,32.05,84870.0,29.0206,29.0932,28.9843,29.0751,84870.0
2016-09-07 10:20:00,32.06,32.12,32.05,32.11,74175.0,29.0841,29.1386,29.0751,29.1295,74175.0
2016-09-07 10:25:00,32.1,32.14,32.08,32.14,37753.0,29.1204,29.1567,29.1023,29.1567,37753.0
2016-09-07 10:30:00,32.15,32.19,32.13,32.15,94833.0,29.1658,29.2021,29.1476,29.1658,94833.0
2016-09-07 10:35:00,32.13,32.14,32.09,32.09,47897.0,29.1476,29.1567,29.1113,29.1113,47897.0
2016-09-07 10:40:00,32.09,32.13,32.06,32.1,53474.0,29.1113,29.1476,29.0841,29.1204,53474.0
2016-09-07 10:45:00,32.09,32.09,32.02,32.09,33739.0,29.1113,29.1113,29.0478,29.1113,33739.0
2016-09-07 10:50:00,32.1,32.12,32.07,32.11,16442.0,29.1204,29.1386,29.0932,29.1295,16442.0
2016-09-07 10:55:00,32.11,32.15,32.1,32.13,34584.0,29.1295,29.1658,29.1204,29.1476,34584.0
2016-09-07 11:00:00,32.12,32.14,32.08,32.09,24802.0,29.1386,29.1567,29.1023,29.1113,24802.0
2016-09-07 11:05:00,32.09,32.13,32.08,32.13,23115.0,29.1113,29.1476,29.1023,29.1476,23115.0
2016-09-07 11:10:00,32.13,32.13,32.04,32.05,38303.0,29.1476,29.1476,29.066,29.0751,38303.0
2016-09-07 11:15:00,32.05,32.07,32.02,32.03,52400.0,29.0751,29.0932,29.0478,29.0569,52400.0
2016-09-07 11:20:00,32.03,32.03,31.99,32.0,15367.0,29.0569,29.0569,29.0206,29.0297,15367.0
2016-09-07 11:25:00,31.99,31.99,31.96,31.96,24310.0,29.0206,29.0206,28.9934,28.9934,24310.0
2016-09-07 11:30:00,31.96,31.98,31.93,31.95,31297.0,28.9934,29.0116,28.9662,28.9843,31297.0
2016-09-07 11:35:00,31.94,31.98,31.91,31.93,44278.0,28.9753,29.0116,28.9481,28.9662,44278.0
2016-09-07 11:40:00,31.92,31.95,31.91,31.91,10355.0,28.9571,28.9843,28.9481,28.9481,10355.0
2016-09-07 11:45:00,31.91,31.93,31.89,31.92,15786.0,28.9481,28.9662,28.9299,28.9571,15786.0
2016-09-07 11:50:00,31.92,31.92,31.88,31.89,12174.0,28.9571,28.9571,28.9208,28.9299,12174.0
2016-09-07 11:55:00,31.88,31.9,31.86,31.88,41441.0,28.9208,28.939,28.9027,28.9208,41441.0
2016-09-07 12:00:00,31.88,31.88,31.86,31.86,7958.0,28.9208,28.9208,28.9027,28.9027,7958.0
2016-09-07 12:05:00,31.86,31.93,31.83,31.86,32484.0,28.9027,28.9662,28.8755,28.9027,32484.0
2016-09-07 12:10:00,31.85,31.85,31.81,31.83,10325.0,28.8936,28.8936,28.8573,28.8755,10325.0
2016-09-07 12:15:00,31.84,31.86,31.81,31.82,62667.0,28.8846,28.9027,28.8573,28.8664,62667.0
2016-09-07 12:20:00,31.81,31.82,31.78,31.81,13656.0,28.8573,28.8664,28.8301,28.8573,13656.0
2016-09-07 12:25:00,31.81,31.81,31.74,31.79,51891.0,28.8573,28.8573,28.7938,28.8392,51891.0
2016-09-07 12:30:00,31.79,31.82,31.78,31.79,85431.0,28.8392,28.8664,28.8301,28.8392,85431.0
2016-09-07 12:35:00,31.8,31.8,31.76,31.8,55534.0,28.8483,28.8483,28.812,28.8483,55534.0
2016-09-07 12:40:00,31.81,31.82,31.78,31.82,15536.0,28.8573,28.8664,28.8301,28.8664,15536.0
2016-09-07 12:45:00,31.82,31.85,31.82,31.83,21892.0,28.8664,28.8936,28.8664,28.8755,21892.0
2016-09-07 12:50:00,31.84,31.84,31.82,31.84,41935.0,28.8846,28.8846,28.8664,28.8846,41935.0
2016-09-07 12:55:00,31.84,31.84,31.81,31.81,15831.0,28.8846,28.8846,28.8573,28.8573,15831.0
2016-09-07 13:00:00,31.81,31.84,31.79,31.84,12703.0,28.8573,28.8846,28.8392,28.8846,12703.0
2016-09-07 13:05:00,31.84,31.86,31.84,31.84,31163.0,28.8846,28.9027,28.8846,28.8846,31163.0
2016-09-07 13:10:00,31.84,31.86,31.83,31.83,12581.0,28.8846,28.9027,28.8755,28.8755,12581.0
2016-09-07 13:15:00,31.84,31.89,31.83,31.89,8976.0,28.8846,28.9299,28.8755,28.9299,8976.0
2016-09-07 13:20:00,31.89,31.89,31.87,31.87,15759.0,28.9299,28.9299,28.9118,28.9118,15759.0
2016-09-07 13:25:00,31.87,31.89,31.86,31.87,11185.0,28.9118,28.9299,28.9027,28.9118,11185.0
2016-09-07 13:30:00,31.88,31.92,31.87,31.9,17002.0,28.9208,28.9571,28.9118,28.939,17002.0
2016-09-07 13:35:00,31.9,31.94,31.9,31.94,24587.0,28.939,28.9753,28.939,28.9753,24587.0
2016-09-07 13:40:00,31.93,31.97,31.93,31.95,33906.0,28.9662,29.0025,28.9662,28.9843,33906.0
2016-09-07 13:45:00,31.96,31.96,31.91,31.92,21715.0,28.9934,28.9934,28.9481,28.9571,21715.0
2016-09-07 13:50:00,31.93,31.97,31.92,31.97,23062.0,28.9662,29.0025,28.9571,29.0025,23062.0
2016-09-07 13:55:00,31.97,31.98,31.95,31.95,8760.0,29.0025,29.0116,28.9843,28.9843,8760.0
2016-09-07 14:00:00,31.96,31.97,31.94,31.96,12636.0,28.9934,29.0025,28.9753,28.9934,12636.0
2016-09-07 14:05:00,31.95,31.97,31.94,31.96,8239.0,28.9843,29.0025,28.9753,28.9934,8239.0
2016-09-07 14:10:00,31.96,31.99,31.95,31.99,9395.0,28.9934,29.0206,28.9843,29.0206,9395.0
2016-09-07 14:15:00,31.99,31.99,31.97,31.98,7975.0,29.0206,29.0206,29.0025,29.0116,7975.0
2016-09-07 14:20:00,31.97,31.99,31.97,31.98,9150.0,29.0025,29.0206,29.0025,29.0116,9150.0
2016-09-07 14:25:00,31.97,32.0,31.97,31.99,21366.0,29.0025,29.0297,29.0025,29.0206,21366.0
2016-09-07 14:30:00,31.99,32.0,31.97,31.98,13301.0,29.0206,29.0297,29.0025,29.0116,13301.0
2016-09-07 14:35:00,31.98,31.99,31.97,31.98,15200.0,29.0116,29.0206,29.0025,29.0116,15200.0
2016-09-07 14:40:00,31.98,32.0,31.98,31.99,13861.0,29.0116,29.0297,29.0116,29.0206,13861.0
2016-09-07 14:45:00,31.99,32.0,31.98,32.0,10517.0,29.0206,29.0297,29.0116,29.0297,10517.0
2016-09-07 14:50:00,31.99,32.0,31.99,32.0,5391.0,29.0206,29.0297,29.0206,29.0297,5391.0
2016-09-07 14:55:00,32.0,32.0,31.98,31.99,14896.0,29.0297,29.0297,29.0116,29.0206,14896.0
2016-09-07 15:00:00,31.99,32.02,31.99,32.02,28580.0,29.0206,29.0478,29.0206,29.0478,28580.0
2016-09-07 15:05:00,32.02,32.06,32.01,32.06,30492.0,29.0478,29.0841,29.0388,29.0841,30492.0
2016-09-07 15:10:00,32.06,32.07,32.04,32.07,31041.0,29.0841,29.0932,29.066,29.0932,31041.0
2016-09-07 15:15:00,32.06,32.08,32.05,32.08,21017.0,29.0841,29.1023,29.0751,29.1023,21017.0
2016-09-07 15:20:00,32.07,32.08,32.05,32.06,33582.0,29.0932,29.1023,29.0751,29.0841,33582.0
2016-09-07 15:25:00,32.06,32.07,32.04,32.04,20948.0,29.0841,29.0932,29.066,29.066,20948.0
2016-09-07 15:30:00,32.04,32.07,32.04,32.05,34851.0,29.066,29.0932,29.066,29.0751,34851.0
2016-09-07 15:35:00,32.05,32.06,32.04,32.05,63528.0,29.0751,29.0841,29.066,29.0751,63528.0
2016-09-07 15:40:00,32.05,32.09,32.05,32.09,33528.0,29.0751,29.1113,29.0751,29.1113,33528.0
2016-09-07 15:45:00,32.08,32.09,32.02,32.02,56291.0,29.1023,29.1113,29.0478,29.0478,56291.0
2016-09-07 15:50:00,32.03,32.03,31.99,31.99,66592.0,29.0569,29.0569,29.0206,29.0206,66592.0
2016-09-07 15:55:00,31.99,32.03,31.98,32.03,237376.0,29.0206,29.0569,29.0116,29.0569,237376.0
2016-09-08 09:30:00,31.97,31.97,31.83,31.86,30925.0,29.0025,29.0025,28.8755,28.9027,30925.0
2016-09-08 09:35:00,31.85,31.94,31.81,31.83,27873.0,28.8936,28.9753,28.8573,28.8755,27873.0
2016-09-08 09:40:00,31.83,31.91,31.82,31.89,24484.0,28.8755,28.9481,28.8664,28.9299,24484.0
2016-09-08 09:45:00,31.9,31.91,31.81,31.89,42675.0,28.939,28.9481,28.8573,28.9299,42675.0
2016-09-08 09:50:00,31.89,31.89,31.8,31.85,39949.0,28.9299,28.9299,28.8483,28.8936,39949.0
2016-09-08 09:55:00,31.85,31.86,31.79,31.84,46479.0,28.8936,28.9027,28.8392,28.8846,46479.0
2016-09-08 10:00:00,31.84,31.87,31.83,31.86,30776.0,28.8846,28.9118,28.8755,28.9027,30776.0
2016-09-08 10:05:00,31.86,31.87,31.81,31.86,38782.0,28.9027,28.9118,28.8573,28.9027,38782.0
2016-09-08 10:10:00,31.86,31.87,31.79,31.81,26664.0,28.9027,28.9118,28.8392,28.8573,26664.0
2016-09-08 10:15:00,31.81,31.83,31.77,31.81,27085.0,28.8573,28.8755,28.821,28.8573,27085.0
2016-09-08 10:20:00,31.82,31.82,31.75,31.76,20225.0,28.8664,28.8664,28.8029,28.812,20225.0
2016-09-08 10:25:00,31.75,31.76,31.72,31.76,21684.0,28.8029,28.812,28.7757,28.812,21684.0
2016-09-08 10:30:00,31.76,31.8,31.73,31.74,19870.0,28.812,28.8483,28.7848,28.7938,19870.0
2016-09-08 10:35:00,31.74,31.81,31.73,31.73,25699.0,28.7938,28.8573,28.7848,28.7848,25699.0
2016-09-08 10:40:00,31.74,31.74,31.69,31.7,18406.0,28.7938,28.7938,28.7485,28.7575,18406.0
2016-09-08 10:45:00,31.7,31.72,31.68,31.7,25742.0,28.7575,28.7757,28.7394,28.7575,25742.0
2016-09-08 10:50:00,31.7,31.7,31.62,31.65,42918.0,28.7575,28.7575,28.685,28.7122,42918.0
2016-09-08 10:55:00,31.65,31.66,31.58,31.61,26488.0,28.7122,28.7213,28.6487,28.6759,26488.0
2016-09-08 11:00:00,31.61,31.7,31.61,31.66,41362.0,28.6759,28.7575,28.6759,28.7213,41362.0
2016-09-08 11:05:00,31.67,31.7,31.66,31.68,14847.0,28.7303,28.7575,28.7213,28.7394,14847.0
2016-09-08 11:10:00,31.69,31.71,31.68,31.7,28322.0,28.7485,28.7666,28.7394,28.7575,28322.0
2016-09-08 11:15:00,31.7,31.7,31.67,31.69,30310.0,28.7575,28.7575,28.7303,28.7485,30310.0
2016-09-08 11:20:00,31.69,31.72,31.69,31.7,16640.0,28.7485,28.7757,28.7485,28.7575,16640.0
2016-09-08 11:25:00,31.71,31.72,31.66,31.67,35965.0,28.7666,28.7757,28.7213,28.7303,35965.0
2016-09-08 11:30:00,31.68,31.69,31.6,31.61,79209.0,28.7394,28.7485,28.6668,28.6759,79209.0
2016-09-08 11:35:00,31.61,31.75,31.61,31.75,67616.0,28.6759,28.8029,28.6759,28.8029,67616.0
2016-09-08 11:40:00,31.75,31.77,31.74,31.75,36186.0,28.8029,28.821,28.7938,28.8029,36186.0
2016-09-08 11:45:00,31.75,31.78,31.75,31.76,25772.0,28.8029,28.8301,28.8029,28.812,25772.0
2016-09-08 11:50:00,31.76,31.8,31.74,31.76,109893.0,28.812,28.8483,28.7938,28.812,109893.0
2016-09-08 11:55:00,31.76,31.76,31.74,31.74,60899.0,28.812,28.812,28.7938,28.7938,60899.0
2016-09-08 12:00:00,31.74,31.74,31.66,31.71,29675.0,28.7938,28.7938,28.7213,28.7666,29675.0
2016-09-08 12:05:00,31.71,31.71,31.66,31.67,23480.0,28.7666,28.7666,28.7213,28.7303,23480.0
2016-09-08 12:10:00,31.68,31.68,31.61,31.63,18940.0,28.7394,28.7394,28.6759,28.694,18940.0
2016-09-08 12:15:00,31.63,31.64,31.6,31.62,12797.0,28.694,28.7031,28.6668,28.685,12797.0
2016-09-08 12:20:00,31.63,31.69,31.62,31.69,26137.0,28.694,28.7485,28.685,28.7485,26137.0
2016-09-08 12:25:00,31.69,31.69,31.62,31.63,24057.0,28.7485,28.7485,28.685,28.694,24057.0
2016-09-08 12:30:00,31.64,31.64,31.6,31.63,29282.0,28.7031,28.7031,28.6668,28.694,29282.0
2016-09-08 12:35:00,31.63,31.67,31.61,31.64,29302.0,28.694,28.7303,28.6759,28.7031,29302.0
2016-09-08 12:40:00,31.65,31.66,31.62,31.63,18725.0,28.7122,28.7213,28.685,28.694,18725.0
2016-09-08 12:45:00,31.63,31.65,31.61,31.65,24622.0,28.694,28.7122,28.6759,28.7122,24622.0
2016-09-08 12:50:00,31.65,31.65,31.6,31.64,17769.0,28.7122,28.7122,28.6668,28.7031,17769.0
2016-09-08 12:55:00,31.64,31.65,31.62,31.63,19000.0,28.7031,28.7122,28.685,28.694,19000.0
2016-09-08 13:00:00,31.63,31.63,31.59,31.6,21827.0,28.694,28.694,28.6578,28.6668,21827.0
2016-09-08 13:05:00,31.6,31.61,31.57,31.6,14025.0,28.6668,28.6759,28.6396,28.6668,14025.0
2016-09-08 13:10:00,31.6,31.61,31.58,31.61,24400.0,28.6668,28.6759,28.6487,28.6759,24400.0
2016-09-08 13:15:00,31.6,31.62,31.59,31.62,11688.0,28.6668,28.685,28.6578,28.685,11688.0
2016-09-08 13:20:00,31.62,31.62,31.59,31.6,18380.0,28.685,28.685,28.6578,28.6668,18380.0
2016-09-08 13:25:00,31.61,31.61,31.53,31.55,62667.0,28.6759,28.6759,28.6033,28.6215,62667.0
2016-09-08 13:30:00,31.57,31.59,31.56,31.58,15225.0,28.6396,28.6578,28.6305,28.6487,15225.0
2016-09-08 13:35:00,31.57,31.59,31.56,31.59,22073.0,28.6396,28.6578,28.6305,28.6578,22073.0
2016-09-08 13:40:00,31.58,31.62,31.57,31.62,35181.0,28.6487,28.685,28.6396,28.685,35181.0
2016-09-08 13:45:00,31.61,31.61,31.56,31.57,38649.0,28.6759,28.6759,28.6305,28.6396,38649.0
2016-09-08 13:50:00,31.57,31.62,31.56,31.61,38136.0,28.6396,28.685,28.6305,28.6759,38136.0
2016-09-08 13:55:00,31.6,31.61,31.59,31.6,11364.0,28.6668,28.6759,28.6578,28.6668,11364.0
2016-09-08 14:00:00,31.6,31.62,31.58,31.61,21626.0,28.6668,28.685,28.6487,28.6759,21626.0
2016-09-08 14:05:00,31.61,31.61,31.59,31.61,17972.0,28.6759,28.6759,28.6578,28.6759,17972.0
2016-09-08 14:10:00,31.61,31.62,31.59,31.62,13168.0,28.6759,28.685,28.6578,28.685,13168.0
2016-09-08 14:15:00,31.61,31.62,31.58,31.6,16640.0,28.6759,28.685,28.6487,28.6668,16640.0
2016-09-08 14:20:00,31.61,31.63,31.6,31.62,9372.0,28.6759,28.694,28.6668,28.685,9372.0
2016-09-08 14:25:00,31.62,31.63,31.58,31.58,25035.0,28.685,28.694,28.6487,28.6487,25035.0
2016-09-08 14:30:00,31.57,31.58,31.55,31.56,11503.0,28.6396,28.6487,28.6215,28.6305,11503.0
2016-09-08 14:35:00,31.56,31.6,31.54,31.57,27634.0,28.6305,28.6668,28.6124,28.6396,27634.0
2016-09-08 14:40:00,31.58,31.6,31.56,31.58,40227.0,28.6487,28.6668,28.6305,28.6487,40227.0
2016-09-08 14:45:00,31.57,31.58,31.56,31.57,19065.0,28.6396,28.6487,28.6305,28.6396,19065.0
2016-09-08 14:50:00,31.57,31.59,31.55,31.59,27288.0,28.6396,28.6578,28.6215,28.6578,27288.0
2016-09-08 14:55:00,31.59,31.59,31.55,31.58,20628.0,28.6578,28.6578,28.6215,28.6487,20628.0
2016-09-08 15:00:00,31.58,31.59,31.56,31.58,28002.0,28.6487,28.6578,28.6305,28.6487,28002.0
2016-09-08 15:05:00,31.57,31.59,31.56,31.59,18416.0,28.6396,28.6578,28.6305,28.6578,18416.0
2016-09-08 15:10:00,31.59,31.59,31.56,31.57,15469.0,28.6578,28.6578,28.6305,28.6396,15469.0
2016-09-08 15:15:00,31.57,31.58,31.56,31.58,25478.0,28.6396,28.6487,28.6305,28.6487,25478.0
2016-09-08 15:20:00,31.57,31.57,31.55,31.56,24705.0,28.6396,28.6396,28.6215,28.6305,24705.0
2016-09-08 15:25:00,31.57,31.57,31.51,31.54,39548.0,28.6396,28.6396,28.5852,28.6124,39548.0
2016-09-08 15:30:00,31.54,31.56,31.53,31.55,31697.0,28.6124,28.6305,28.6033,28.6215,31697.0
2016-09-08 15:35:00,31.55,31.56,31.52,31.56,51591.0,28.6215,28.6305,28.5943,28.6305,51591.0
2016-09-08 15:40:00,31.56,31.57,31.53,31.57,56941.0,28.6305,28.6396,28.6033,28.6396,56941.0
2016-09-08 15:45:00,31.56,31.57,31.53,31.56,78327.0,28.6305,28.6396,28.6033,28.6305,78327.0
2016-09-08 15:50:00,31.56,31.56,31.53,31.56,78805.0,28.6305,28.6305,28.6033,28.6305,78805.0
2016-09-08 15:55:00,31.56,31.58,31.54,31.55,129057.0,28.6305,28.6487,28.6124,28.6215,129057.0
2016-09-09 09:30:00,31.23,31.25,30.8,30.95,170247.0,28.3312,28.3493,27.9411,28.0772,170247.0
2016-09-09 09:35:00,30.93,31.06,30.91,31.06,25817.0,28.059,28.177,28.0409,28.177,25817.0
2016-09-09 09:40:00,31.07,31.12,31.06,31.1,31822.0,28.186,28.2314,28.177,28.2132,31822.0
2016-09-09 09:45:00,31.11,31.13,30.98,30.98,52826.0,28.2223,28.2405,28.1044,28.1044,52826.0
2016-09-09 09:50:00,30.99,31.01,30.92,30.93,48524.0,28.1135,28.1316,28.0499,28.059,48524.0
2016-09-09 09:55:00,30.92,30.93,30.82,30.89,92254.0,28.0499,28.059,27.9592,28.0227,92254.0
2016-09-09 10:00:00,30.89,30.95,30.83,30.88,78068.0,28.0227,28.0772,27.9683,28.0137,78068.0
2016-09-09 10:05:00,30.87,30.9,30.82,30.82,49001.0,28.0046,28.0318,27.9592,27.9592,49001.0
2016-09-09 10:10:00,30.83,30.85,30.74,30.8,54619.0,27.9683,27.9864,27.8867,27.9411,54619.0
2016-09-09 10:15:00,30.81,30.86,30.8,30.81,50277.0,27.9502,27.9955,27.9411,27.9502,50277.0
2016-09-09 10:20:00,30.82,30.83,30.76,30.76,47732.0,27.9592,27.9683,27.9048,27.9048,47732.0
2016-09-09 10:25:00,30.76,30.78,30.72,30.72,34296.0,27.9048,27.9229,27.8685,27.8685,34296.0
2016-09-09 10:30:00,30.72,30.76,30.69,30.76,76495.0,27.8685,27.9048,27.8413,27.9048,76495.0
2016-09-09 10:35:00,30.75,30.78,30.67,30.68,61597.0,27.8957,27.9229,27.8232,27.8322,61597.0
2016-09-09 10:40:00,30.68,30.75,30.67,30.75,41029.0,27.8322,27.8957,27.8232,27.8957,41029.0
2016-09-09 10:45:00,30.74,30.75,30.66,30.7,59698.0,27.8867,27.8957,27.8141,27.8504,59698.0
2016-09-09 10:50:00,30.69,30.7,30.67,30.7,29297.0,27.8413,27.8504,27.8232,27.8504,29297.0
2016-09-09 10:55:00,30.7,30.7,30.67,30.69,33599.0,27.8504,27.8504,27.8232,27.8413,33599.0
2016-09-09 11:00:00,30.7,30.73,30.65,30.66,39414.0,27.8504,27.8776,27.805,27.8141,39414.0
2016-09-09 11:05:00,30.66,30.74,30.64,30.73,55566.0,27.8141,27.8867,27.7959,27.8776,55566.0
2016-09-09 11:10:00,30.74,30.74,30.67,30.69,29833.0,27.8867,27.8867,27.8232,27.8413,29833.0
2016-09-09 11:15:00,30.69,30.69,30.64,30.66,40814.0,27.8413,27.8413,27.7959,27.8141,40814.0
2016-09-09 11:20:00,30.65,30.7,30.64,30.67,34230.0,27.805,27.8504,27.7959,27.8232,34230.0
2016-09-09 11:25:00,30.67,30.67,30.63,30.65,35767.0,27.8232,27.8232,27.7869,27.805,35767.0
2016-09-09 11:30:00,30.66,30.67,30.61,30.63,29833.0,27.8141,27.8232,27.7687,27.7869,29833.0
2016-09-09 11:35:00,30.63,30.64,30.57,30.6,58461.0,27.7869,27.7959,27.7324,27.7597,58461.0
2016-09-09 11:40:00,30.59,30.59,30.57,30.59,29721.0,27.7506,27.7506,27.7324,27.7506,29721.0
2016-09-09 11:45:00,30.59,30.59,30.52,30.54,42350.0,27.7506,27.7506,27.6871,27.7052,42350.0
2016-09-09 11:50:00,30.54,30.56,30.5,30.51,14256.0,27.7052,27.7234,27.6689,27.678,14256.0
2016-09-09 11:55:00,30.5,30.51,30.46,30.5,31511.0,27.6689,27.678,27.6326,27.6689,31511.0
2016-09-09 12:00:00,30.5,30.55,30.48,30.54,27834.0,27.6689,27.7143,27.6508,27.7052,27834.0
2016-09-09 12:05:00,30.53,30.54,30.47,30.52,34900.0,27.6961,27.7052,27.6417,27.6871,34900.0
2016-09-09 12:10:00,30.52,30.57,30.51,30.52,26777.0,27.6871,27.7324,27.678,27.6871,26777.0
2016-09-09 12:15:00,30.52,30.52,30.45,30.47,23422.0,27.6871,27.6871,27.6236,27.6417,23422.0
2016-09-09 12:20:00,30.47,30.56,30.43,30.43,80928.0,27.6417,27.7234,27.6054,27.6054,80928.0
2016-09-09 12:25:00,30.42,30.47,30.41,30.46,91112.0,27.5964,27.6417,27.5873,27.6326,91112.0
2016-09-09 12:30:00,30.46,30.46,30.4,30.43,37936.0,27.6326,27.6326,27.5782,27.6054,37936.0
2016-09-09 12:35:00,30.43,30.46,30.4,30.42,52745.0,27.6054,27.6326,27.5782,27.5964,52745.0
2016-09-09 12:40:00,30.41,30.43,30.4,30.43,27156.0,27.5873,27.6054,27.5782,27.6054,27156.0
2016-09-09 12:45:00,30.43,30.45,30.39,30.4,28055.0,27.6054,27.6236,27.5691,27.5782,28055.0
2016-09-09 12:50:00,30.4,30.42,30.39,30.41,34940.0,27.5782,27.5964,27.5691,27.5873,34940.0
2016-09-09 12:55:00,30.41,30.42,30.36,30.41,45153.0,27.5873,27.5964,27.5419,27.5873,45153.0
2016-09-09 13:00:00,30.42,30.43,30.37,30.38,31059.0,27.5964,27.6054,27.551,27.5601,31059.0
2016-09-09 13:05:00,30.39,30.39,30.33,30.34,17866.0,27.5691,27.5691,27.5147,27.5238,17866.0
2016-09-09 13:10:00,30.33,30.34,30.28,30.3,25219.0,27.5147,27.5238,27.4694,27.4875,25219.0
2016-09-09 13:15:00,30.31,30.31,30.29,30.3,10493.0,27.4966,27.4966,27.4784,27.4875,10493.0
2016-09-09 13:20:00,30.31,30.31,30.25,30.28,31965.0,27.4966,27.4966,27.4421,27.4694,31965.0
2016-09-09 13:25:00,30.28,30.29,30.26,30.29,13098.0,27.4694,27.4784,27.4512,27.4784,13098.0
2016-09-09 13:30:00,30.29,30.32,30.29,30.3,16706.0,27.4784,27.5056,27.4784,27.4875,16706.0
2016-09-09 13:35:00,30.29,30.3,30.21,30.21,25811.0,27.4784,27.4875,27.4059,27.4059,25811.0
2016-09-09 13:40:00,30.22,30.22,30.15,30.16,38425.0,27.4149,27.4149,27.3514,27.3605,38425.0
2016-09-09 13:45:00,30.16,30.17,30.12,30.14,26553.0,27.3605,27.3696,27.3242,27.3423,26553.0
2016-09-09 13:50:00,30.13,30.18,30.12,30.16,26895.0,27.3333,27.3786,27.3242,27.3605,26895.0
2016-09-09 13:55:00,30.16,30.17,30.11,30.14,40121.0,27.3605,27.3696,27.3151,27.3423,40121.0
2016-09-09 14:00:00,30.14,30.15,30.02,30.05,45040.0,27.3423,27.3514,27.2335,27.2607,45040.0
2016-09-09 14:05:00,30.05,30.09,30.0,30.01,40416.0,27.2607,27.297,27.2153,27.2244,40416.0
2016-09-09 14:10:00,30.0,30.06,29.98,30.04,66393.0,27.2153,27.2698,27.1972,27.2516,66393.0
2016-09-09 14:15:00,30.05,30.11,30.03,30.1,29851.0,27.2607,27.3151,27.2426,27.3061,29851.0
2016-09-09 14:20:00,30.1,30.12,30.08,30.12,30684.0,27.3061,27.3242,27.2879,27.3242,30684.0
2016-09-09 14:25:00,30.12,30.25,30.12,30.25,34447.0,27.3242,27.4421,27.3242,27.4421,34447.0
2016-09-09 14:30:00,30.25,30.32,30.24,30.32,30984.0,27.4421,27.5056,27.4331,27.5056,30984.0
2016-09-09 14:35:00,30.31,30.38,30.3,30.38,56047.0,27.4966,27.5601,27.4875,27.5601,56047.0
2016-09-09 14:40:00,30.38,30.39,30.26,30.28,56194.0,27.5601,27.5691,27.4512,27.4694,56194.0
2016-09-09 14:45:00,30.28,30.28,30.2,30.23,38892.0,27.4694,27.4694,27.3968,27.424,38892.0
2016-09-09 14:50:00,30.24,30.27,30.24,30.26,27227.0,27.4331,27.4603,27.4331,27.4512,27227.0
2016-09-09 14:55:00,30.26,30.36,30.26,30.36,35391.0,27.4512,27.5419,27.4512,27.5419,35391.0
2016-09-09 15:00:00,30.36,30.36,30.31,30.31,45923.0,27.5419,27.5419,27.4966,27.4966,45923.0
2016-09-09 15:05:00,30.31,30.32,30.27,30.3,39199.0,27.4966,27.5056,27.4603,27.4875,39199.0
2016-09-09 15:10:00,30.3,30.34,30.27,30.33,64205.0,27.4875,27.5238,27.4603,27.5147,64205.0
2016-09-09 15:15:00,30.33,30.38,30.33,30.36,46706.0,27.5147,27.5601,27.5147,27.5419,46706.0
2016-09-09 15:20:00,30.36,30.37,30.31,30.35,35462.0,27.5419,27.551,27.4966,27.5329,35462.0
2016-09-09 15:25:00,30.35,30.44,30.35,30.39,67100.0,27.5329,27.6145,27.5329,27.5691,67100.0
2016-09-09 15:30:00,30.38,30.39,30.32,30.35,60376.0,27.5601,27.5691,27.5056,27.5329,60376.0
2016-09-09 15:35:00,30.35,30.37,30.31,30.37,135747.0,27.5329,27.551,27.4966,27.551,135747.0
2016-09-09 15:40:00,30.36,30.38,30.3,30.33,100370.0,27.5419,27.5601,27.4875,27.5147,100370.0
2016-09-09 15:45:00,30.33,30.33,30.27,30.3,106169.0,27.5147,27.5147,27.4603,27.4875,106169.0
2016-09-09 15:50:00,30.3,30.32,30.27,30.32,140910.0,27.4875,27.5056,27.4603,27.5056,140910.0
2016-09-09 15:55:00,30.31,30.32,30.22,30.22,314134.0,27.4966,27.5056,27.4149,27.4149,314134.0
2016-09-12 09:30:00,29.98,30.06,29.94,30.05,82214.0,27.1972,27.2698,27.1609,27.2607,82214.0
2016-09-12 09:35:00,30.05,30.27,30.04,30.27,134712.0,27.2607,27.4603,27.2516,27.4603,134712.0
2016-09-12 09:40:00,30.25,30.25,30.1,30.2,231669.0,27.4421,27.4421,27.3061,27.3968,231669.0
2016-09-12 09:45:00,30.2,30.2,30.06,30.07,59593.0,27.3968,27.3968,27.2698,27.2788,59593.0
2016-09-12 09:50:00,30.08,30.17,30.08,30.17,35627.0,27.2879,27.3696,27.2879,27.3696,35627.0
2016-09-12 09:55:00,30.17,30.31,30.15,30.25,143542.0,27.3696,27.4966,27.3514,27.4421,143542.0
2016-09-12 10:00:00,30.26,30.3,30.21,30.27,62214.0,27.4512,27.4875,27.4059,27.4603,62214.0
2016-09-12 10:05:00,30.27,30.32,30.22,30.24,51647.0,27.4603,27.5056,27.4149,27.4331,51647.0
2016-09-12 10:10:00,30.23,30.3,30.18,30.28,34732.0,27.424,27.4875,27.3786,27.4694,34732.0
2016-09-12 10:15:00,30.27,30.29,30.2,30.29,23541.0,27.4603,27.4784,27.3968,27.4784,23541.0
2016-09-12 10:20:00,30.29,30.37,30.26,30.31,83163.0,27.4784,27.551,27.4512,27.4966,83163.0
2016-09-12 10:25:00,30.31,30.37,30.31,30.35,42508.0,27.4966,27.551,27.4966,27.5329,42508.0
2016-09-12 10:30:00,30.36,30.38,30.27,30.29,42214.0,27.5419,27.5601,27.4603,27.4784,42214.0
2016-09-12 10:35:00,30.28,30.3,30.2,30.22,61208.0,27.4694,27.4875,27.3968,27.4149,61208.0
2016-09-12 10:40:00,30.23,30.23,30.18,30.2,32478.0,27.424,27.424,27.3786,27.3968,32478.0
2016-09-12 10:45:00,30.2,30.22,30.1,30.11,44921.0,27.3968,27.4149,27.3061,27.3151,44921.0
2016-09-12 10:50:00,30.11,30.17,30.08,30.17,35431.0,27.3151,27.3696,27.2879,27.3696,35431.0
2016-09-12 10:55:00,30.17,30.25,30.16,30.18,59076.0,27.3696,27.4421,27.3605,27.3786,59076.0
2016-09-12 11:00:00,30.19,30.23,30.17,30.22,108987.0,27.3877,27.424,27.3696,27.4149,108987.0
2016-09-12 11:05:00,30.22,30.24,30.18,30.19,63137.0,27.4149,27.4331,27.3786,27.3877,63137.0
2016-09-12 11:10:00,30.2,30.2,30.15,30.2,52778.0,27.3968,27.3968,27.3514,27.3968,52778.0
2016-09-12 11:15:00,30.19,30.2,30.14,30.19,53984.0,27.3877,27.3968,27.3423,27.3877,53984.0
2016-09-12 11:20:00,30.18,30.29,30.17,30.28,68959.0,27.3786,27.4784,27.3696,27.4694,68959.0
2016-09-12 11:25:00,30.29,30.29,30.24,30.25,27915.0,27.4784,27.4784,27.4331,27.4421,27915.0
2016-09-12 11:30:00,30.25,30.28,30.17,30.28,35592.0,27.4421,27.4694,27.3696,27.4694,35592.0
2016-09-12 11:35:00,30.28,30.36,30.27,30.32,32412.0,27.4694,27.5419,27.4603,27.5056,32412.0
2016-09-12 11:40:00,30.33,30.41,30.32,30.38,47842.0,27.5147,27.5873,27.5056,27.5601,47842.0
2016-09-12 11:45:00,30.38,30.38,30.32,30.32,29204.0,27.5601,27.5601,27.5056,27.5056,29204.0
2016-09-12 11:50:00,30.32,30.41,30.32,30.38,30891.0,27.5056,27.5873,27.5056,27.5601,30891.0
2016-09-12 11:55:00,30.38,30.43,30.35,30.37,28445.0,27.5601,27.6054,27.5329,27.551,28445.0
2016-09-12 12:00:00,30.36,30.43,30.34,30.43,40677.0,27.5419,27.6054,27.5238,27.6054,40677.0
2016-09-12 12:05:00,30.42,30.46,30.41,30.44,25941.0,27.5964,27.6326,27.5873,27.6145,25941.0
2016-09-12 12:10:00,30.44,30.46,30.35,30.36,15230.0,27.6145,27.6326,27.5329,27.5419,15230.0
2016-09-12 12:15:00,30.37,30.39,30.32,30.34,25329.0,27.551,27.5691,27.5056,27.5238,25329.0
2016-09-12 12:20:00,30.34,30.38,30.33,30.33,24066.0,27.5238,27.5601,27.5147,27.5147,24066.0
2016-09-12 12:25:00,30.33,30.38,30.32,30.38,13508.0,27.5147,27.5601,27.5056,27.5601,13508.0
2016-09-12 12:30:00,30.38,30.44,30.38,30.39,22389.0,27.5601,27.6145,27.5601,27.5691,22389.0
2016-09-12 12:35:00,30.39,30.39,30.36,30.37,24070.0,27.5691,27.5691,27.5419,27.551,24070.0
2016-09-12 12:40:00,30.36,30.36,30.3,30.32,41036.0,27.5419,27.5419,27.4875,27.5056,41036.0
2016-09-12 12:45:00,30.33,30.39,30.33,30.39,16442.0,27.5147,27.5691,27.5147,27.5691,16442.0
2016-09-12 12:50:00,30.39,30.46,30.37,30.46,23763.0,27.5691,27.6326,27.551,27.6326,23763.0
2016-09-12 12:55:00,30.45,30.46,30.4,30.41,22716.0,27.6236,27.6326,27.5782,27.5873,22716.0
2016-09-12 13:00:00,30.41,30.46,30.4,30.43,40393.0,27.5873,27.6326,27.5782,27.6054,40393.0
2016-09-12 13:05:00,30.43,30.48,30.43,30.46,36946.0,27.6054,27.6508,27.6054,27.6326,36946.0
2016-09-12 13:10:00,30.46,30.53,30.46,30.52,28088.0,27.6326,27.6961,27.6326,27.6871,28088.0
2016-09-12 13:15:00,30.52,30.62,30.5,30.51,104870.0,27.6871,27.7778,27.6689,27.678,104870.0
2016-09-12 13:20:00,30.5,30.54,30.41,30.42,34103.0,27.6689,27.7052,27.5873,27.5964,34103.0
2016-09-12 13:25:00,30.43,30.48,30.36,30.37,34940.0,27.6054,27.6508,27.5419,27.551,34940.0
2016-09-12 13:30:00,30.38,30.4,30.33,30.39,32087.0,27.5601,27.5782,27.5147,27.5691,32087.0
2016-09-12 13:35:00,30.39,30.45,30.35,30.45,23209.0,27.5691,27.6236,27.5329,27.6236,23209.0
2016-09-12 13:40:00,30.45,30.45,30.37,30.43,27703.0,27.6236,27.6236,27.551,27.6054,27703.0
2016-09-12 13:45:00,30.43,30.55,30.43,30.55,58844.0,27.6054,27.7143,27.6054,27.7143,58844.0
2016-09-12 13:50:00,30.55,30.56,30.51,30.56,45547.0,27.7143,27.7234,27.678,27.7234,45547.0
2016-09-12 13:55:00,30.56,30.63,30.52,30.6,43530.0,27.7234,27.7869,27.6871,27.7597,43530.0
2016-09-12 14:00:00,30.6,30.68,30.58,30.65,53738.0,27.7597,27.8322,27.7415,27.805,53738.0
2016-09-12 14:05:00,30.64,30.68,30.6,30.61,123417.0,27.7959,27.8322,27.7597,27.7687,123417.0
2016-09-12 14:10:00,30.61,30.62,30.53,30.6,211611.0,27.7687,27.7778,27.6961,27.7597,211611.0
2016-09-12 14:15:00,30.6,30.62,30.54,30.59,103034.0,27.7597,27.7778,27.7052,27.7506,103034.0
2016-09-12 14:20:00,30.59,30.67,30.58,30.65,54686.0,27.7506,27.8232,27.7415,27.805,54686.0
2016-09-12 14:25:00,30.65,30.66,30.57,30.58,37771.0,27.805,27.8141,27.7324,27.7415,37771.0
2016-09-12 14:30:00,30.58,30.67,30.57,30.62,30474.0,27.7415,27.8232,27.7324,27.7778,30474.0
2016-09-12 14:35:00,30.62,30.71,30.62,30.69,39839.0,27.7778,27.8594,27.7778,27.8413,39839.0
2016-09-12 14:40:00,30.7,30.72,30.66,30.72,29125.0,27.8504,27.8685,27.8141,27.8685,29125.0
2016-09-12 14:45:00,30.71,30.73,30.69,30.71,58639.0,27.8594,27.8776,27.8413,27.8594,58639.0
2016-09-12 14:50:00,30.71,30.73,30.66,30.66,77017.0,27.8594,27.8776,27.8141,27.8141,77017.0
2016-09-12 14:55:00,30.66,30.68,30.64,30.65,31689.0,27.8141,27.8322,27.7959,27.805,31689.0
2016-09-12 15:00:00,30.65,30.69,30.64,30.64,39535.0,27.805,27.8413,27.7959,27.7959,39535.0
2016-09-12 15:05:00,30.65,30.7,30.64,30.7,74298.0,27.805,27.8504,27.7959,27.8504,74298.0
2016-09-12 15:10:00,30.7,30.71,30.63,30.64,24563.0,27.8504,27.8594,27.7869,27.7959,24563.0
2016-09-12 15:15:00,30.63,30.64,30.59,30.64,56592.0,27.7869,27.7959,27.7506,27.7959,56592.0
2016-09-12 15:20:00,30.64,30.69,30.62,30.69,40806.0,27.7959,27.8413,27.7778,27.8413,40806.0
2016-09-12 15:25:00,30.7,30.71,30.62,30.63,49348.0,27.8504,27.8594,27.7778,27.7869,49348.0
2016-09-12 15:30:00,30.62,30.66,30.6,30.61,145374.0,27.7778,27.8141,27.7597,27.7687,145374.0
2016-09-12 15:35:00,30.61,30.66,30.6,30.66,66419.0,27.7687,27.8141,27.7597,27.8141,66419.0
2016-09-12 15:40:00,30.66,30.67,30.63,30.65,132054.0,27.8141,27.8232,27.7869,27.805,132054.0
2016-09-12 15:45:00,30.65,30.65,30.55,30.57,182227.0,27.805,27.805,27.7143,27.7324,182227.0
2016-09-12 15:50:00,30.57,30.59,30.54,30.55,169076.0,27.7324,27.7506,27.7052,27.7143,169076.0
2016-09-12 15:55:00,30.55,30.57,30.52,30.56,267231.0,27.7143,27.7324,27.6871,27.7234,267231.0
2016-09-13 09:30:00,30.92,30.92,30.5,30.7,137655.0,28.0499,28.0499,27.6689,27.8504,137655.0
2016-09-13 09:35:00,30.69,30.93,30.65,30.91,71442.0,27.8413,28.059,27.805,28.0409,71442.0
2016-09-13 09:40:00,30.9,30.97,30.75,30.76,92662.0,28.0318,28.0953,27.8957,27.9048,92662.0
2016-09-13 09:45:00,30.75,30.77,30.6,30.63,60120.0,27.8957,27.9139,27.7597,27.7869,60120.0
2016-09-13 09:50:00,30.62,30.64,30.5,30.55,80500.0,27.7778,27.7959,27.6689,27.7143,80500.0
2016-09-13 09:55:00,30.55,30.59,30.49,30.52,63530.0,27.7143,27.7506,27.6599,27.6871,63530.0
2016-09-13 10:00:00,30.52,30.52,30.36,30.47,85197.0,27.6871,27.6871,27.5419,27.6417,85197.0
2016-09-13 10:05:00,30.48,30.53,30.37,30.4,113312.0,27.6508,27.6961,27.551,27.5782,113312.0
2016-09-13 10:10:00,30.4,30.45,30.33,30.43,119256.0,27.5782,27.6236,27.5147,27.6054,119256.0
2016-09-13 10:15:00,30.43,30.5,30.42,30.44,109055.0,27.6054,27.6689,27.5964,27.6145,109055.0
2016-09-13 10:20:00,30.43,30.46,30.37,30.44,109131.0,27.6054,27.6326,27.551,27.6145,109131.0
2016-09-13 10:25:00,30.45,30.53,30.41,30.47,223279.0,27.6236,27.6961,27.5873,27.6417,223279.0
2016-09-13 10:30:00,30.46,30.5,30.34,30.5,84937.0,27.6326,27.6689,27.5238,27.6689,84937.0
2016-09-13 10:35:00,30.49,30.49,30.37,30.42,47238.0,27.6599,27.6599,27.551,27.5964,47238.0
2016-09-13 10:40:00,30.42,30.45,30.31,30.31,80970.0,27.5964,27.6236,27.4966,27.4966,80970.0
2016-09-13 10:45:00,30.32,30.41,30.29,30.32,65672.0,27.5056,27.5873,27.4784,27.5056,65672.0
2016-09-13 10:50:00,30.32,30.32,30.18,30.19,122274.0,27.5056,27.5056,27.3786,27.3877,122274.0
2016-09-13 10:55:00,30.19,30.29,30.18,30.24,31580.0,27.3877,27.4784,27.3786,27.4331,31580.0
2016-09-13 11:00:00,30.23,30.24,30.13,30.18,114134.0,27.424,27.4331,27.3333,27.3786,114134.0
2016-09-13 11:05:00,30.19,30.23,30.14,30.17,37189.0,27.3877,27.424,27.3423,27.3696,37189.0
2016-09-13 11:10:00,30.17,30.17,30.09,30.16,52871.0,27.3696,27.3696,27.297,27.3605,52871.0
2016-09-13 11:15:00,30.16,30.22,30.1,30.2,35274.0,27.3605,27.4149,27.3061,27.3968,35274.0
2016-09-13 11:20:00,30.19,30.24,30.19,30.21,28716.0,27.3877,27.4331,27.3877,27.4059,28716.0
2016-09-13 11:25:00,30.21,30.22,30.12,30.13,40686.0,27.4059,27.4149,27.3242,27.3333,40686.0
2016-09-13 11:30:00,30.13,30.17,30.09,30.13,77624.0,27.3333,27.3696,27.297,27.3333,77624.0
2016-09-13 11:35:00,30.12,30.19,30.12,30.16,30340.0,27.3242,27.3877,27.3242,27.3605,30340.0
2016-09-13 11:40:00,30.16,30.17,30.11,30.12,35594.0,27.3605,27.3696,27.3151,27.3242,35594.0
2016-09-13 11:45:00,30.11,30.13,30.04,30.07,55782.0,27.3151,27.3333,27.2516,27.2788,55782.0
2016-09-13 11:50:00,30.08,30.12,30.06,30.1,40566.0,27.2879,27.3242,27.2698,27.3061,40566.0
2016-09-13 11:55:00,30.1,30.12,30.08,30.11,38835.0,27.3061,27.3242,27.2879,27.3151,38835.0
2016-09-13 12:00:00,30.11,30.15,30.06,30.08,52542.0,27.3151,27.3514,27.2698,27.2879,52542.0
2016-09-13 12:05:00,30.08,30.13,30.07,30.1,48964.0,27.2879,27.3333,27.2788,27.3061,48964.0
2016-09-13 12:10:00,30.1,30.18,30.09,30.17,55746.0,27.3061,27.3786,27.297,27.3696,55746.0
2016-09-13 12:15:00,30.17,30.18,30.13,30.13,36062.0,27.3696,27.3786,27.3333,27.3333,36062.0
2016-09-13 12:20:00,30.12,30.15,30.08,30.12,46545.0,27.3242,27.3514,27.2879,27.3242,46545.0
2016-09-13 12:25:00,30.12,30.12,30.05,30.05,22662.0,27.3242,27.3242,27.2607,27.2607,22662.0
2016-09-13 12:30:00,30.04,30.06,30.03,30.04,33581.0,27.2516,27.2698,27.2426,27.2516,33581.0
2016-09-13 12:35:00,30.04,30.11,30.02,30.11,47345.0,27.2516,27.3151,27.2335,27.3151,47345.0
2016-09-13 12:40:00,30.11,30.11,30.05,30.07,23218.0,27.3151,27.3151,27.2607,27.2788,23218.0
2016-09-13 12:45:00,30.07,30.08,29.99,30.0,30535.0,27.2788,27.2879,27.2063,27.2153,30535.0
2016-09-13 12:50:00,30.0,30.0,29.92,29.95,53505.0,27.2153,27.2153,27.1428,27.17,53505.0
2016-09-13 12:55:00,29.95,29.95,29.88,29.95,58761.0,27.17,27.17,27.1065,27.17,58761.0
2016-09-13 13:00:00,29.95,29.96,29.85,29.88,47648.0,27.17,27.1791,27.0793,27.1065,47648.0
2016-09-13 13:05:00,29.88,29.97,29.88,29.96,36060.0,27.1065,27.1881,27.1065,27.1791,36060.0
2016-09-13 13:10:00,29.97,30.07,29.95,30.07,68879.0,27.1881,27.2788,27.17,27.2788,68879.0
2016-09-13 13:15:00,30.08,30.17,30.05,30.16,56417.0,27.2879,27.3696,27.2607,27.3605,56417.0
2016-09-13 13:20:00,30.16,30.21,30.08,30.08,33030.0,27.3605,27.4059,27.2879,27.2879,33030.0
2016-09-13 13:25:00,30.07,30.26,30.07,30.25,96890.0,27.2788,27.4512,27.2788,27.4421,96890.0
2016-09-13 13:30:00,30.26,30.31,30.15,30.15,136386.0,27.4512,27.4966,27.3514,27.3514,136386.0
2016-09-13 13:35:00,30.16,30.23,30.14,30.2,39534.0,27.3605,27.424,27.3423,27.3968,39534.0
2016-09-13 13:40:00,30.2,30.25,30.13,30.15,51077.0,27.3968,27.4421,27.3333,27.3514,51077.0
2016-09-13 13:45:00,30.15,30.16,30.12,30.14,38422.0,27.3514,27.3605,27.3242,27.3423,38422.0
2016-09-13 13:50:00,30.14,30.15,30.04,30.05,48212.0,27.3423,27.3514,27.2516,27.2607,48212.0
2016-09-13 13:55:00,30.05,30.1,30.05,30.08,37009.0,27.2607,27.3061,27.2607,27.2879,37009.0
2016-09-13 14:00:00,30.08,30.08,30.02,30.06,35329.0,27.2879,27.2879,27.2335,27.2698,35329.0
2016-09-13 14:05:00,30.05,30.09,30.02,30.07,24369.0,27.2607,27.297,27.2335,27.2788,24369.0
2016-09-13 14:10:00,30.08,30.08,30.01,30.05,29196.0,27.2879,27.2879,27.2244,27.2607,29196.0
2016-09-13 14:15:00,30.04,30.04,29.98,30.01,51048.0,27.2516,27.2516,27.1972,27.2244,51048.0
2016-09-13 14:20:00,30.01,30.02,29.96,29.99,23758.0,27.2244,27.2335,27.1791,27.2063,23758.0
2016-09-13 14:25:00,29.99,30.03,29.94,29.95,34175.0,27.2063,27.2426,27.1609,27.17,34175.0
2016-09-13 14:30:00,29.95,29.99,29.9,29.93,47315.0,27.17,27.2063,27.1246,27.1518,47315.0
2016-09-13 14:35:00,29.93,30.01,29.92,29.99,28196.0,27.1518,27.2244,27.1428,27.2063,28196.0
2016-09-13 14:40:00,29.99,30.05,29.96,30.04,40788.0,27.2063,27.2607,27.1791,27.2516,40788.0
2016-09-13 14:45:00,30.04,30.05,29.99,30.01,44480.0,27.2516,27.2607,27.2063,27.2244,44480.0
2016-09-13 14:50:00,30.02,30.05,29.99,29.99,40224.0,27.2335,27.2607,27.2063,27.2063,40224.0
2016-09-13 14:55:00,29.99,30.01,29.95,29.95,33641.0,27.2063,27.2244,27.17,27.17,33641.0
2016-09-13 15:00:00,29.94,29.96,29.92,29.94,39598.0,27.1609,27.1791,27.1428,27.1609,39598.0
2016-09-13 15:05:00,29.94,30.0,29.94,29.99,52697.0,27.1609,27.2153,27.1609,27.2063,52697.0
2016-09-13 15:10:00,29.99,30.0,29.9,29.93,61942.0,27.2063,27.2153,27.1246,27.1518,61942.0
2016-09-13 15:15:00,29.93,30.06,29.93,30.06,135305.0,27.1518,27.2698,27.1518,27.2698,135305.0
2016-09-13 15:20:00,30.06,30.1,30.04,30.05,57992.0,27.2698,27.3061,27.2516,27.2607,57992.0
2016-09-13 15:25:00,30.05,30.14,30.04,30.12,53453.0,27.2607,27.3423,27.2516,27.3242,53453.0
2016-09-13 15:30:00,30.13,30.2,30.1,30.13,63820.0,27.3333,27.3968,27.3061,27.3333,63820.0
2016-09-13 15:35:00,30.13,30.16,30.1,30.14,101484.0,27.3333,27.3605,27.3061,27.3423,101484.0
2016-09-13 15:40:00,30.13,30.14,29.98,30.01,165836.0,27.3333,27.3423,27.1972,27.2244,165836.0
2016-09-13 15:45:00,30.0,30.04,29.94,30.03,212724.0,27.2153,27.2516,27.1609,27.2426,212724.0
2016-09-13 15:50:00,30.03,30.12,30.03,30.12,205468.0,27.2426,27.3242,27.2426,27.3242,205468.0
2016-09-13 15:55:00,30.11,30.12,30.03,30.03,370769.0,27.3151,27.3242,27.2426,27.2426,370769.0
2016-09-14 09:30:00,30.04,30.19,30.02,30.12,101345.0,27.2516,27.3877,27.2335,27.3242,101345.0
2016-09-14 09:35:00,30.1,30.1,29.94,30.05,74979.0,27.3061,27.3061,27.1609,27.2607,74979.0
2016-09-14 09:40:00,30.05,30.05,29.89,29.97,112416.0,27.2607,27.2607,27.1156,27.1881,112416.0
2016-09-14 09:45:00,29.97,30.04,29.91,30.02,62218.0,27.1881,27.2516,27.1337,27.2335,62218.0
2016-09-14 09:50:00,30.01,30.01,29.9,29.96,54106.0,27.2244,27.2244,27.1246,27.1791,54106.0
2016-09-14 09:55:00,29.96,30.22,29.94,30.22,69879.0,27.1791,27.4149,27.1609,27.4149,69879.0
2016-09-14 10:00:00,30.22,30.22,30.1,30.13,71864.0,27.4149,27.4149,27.3061,27.3333,71864.0
2016-09-14 10:05:00,30.12,30.32,30.11,30.29,93602.0,27.3242,27.5056,27.3151,27.4784,93602.0
2016-09-14 10:10:00,30.3,30.31,30.25,30.25,43272.0,27.4875,27.4966,27.4421,27.4421,43272.0
2016-09-14 10:15:00,30.25,30.25,30.15,30.2,49847.0,27.4421,27.4421,27.3514,27.3968,49847.0
2016-09-14 10:20:00,30.21,30.34,30.19,30.29,73222.0,27.4059,27.5238,27.3877,27.4784,73222.0
2016-09-14 10:25:00,30.28,30.31,30.24,30.31,31687.0,27.4694,27.4966,27.4331,27.4966,31687.0
2016-09-14 10:30:00,30.31,30.37,30.29,30.31,38631.0,27.4966,27.551,27.4784,27.4966,38631.0
2016-09-14 10:35:00,30.32,30.37,30.24,30.25,45515.0,27.5056,27.551,27.4331,27.4421,45515.0
2016-09-14 10:40:00,30.24,30.25,30.15,30.16,39228.0,27.4331,27.4421,27.3514,27.3605,39228.0
2016-09-14 10:45:00,30.17,30.22,30.16,30.18,31402.0,27.3696,27.4149,27.3605,27.3786,31402.0
2016-09-14 10:50:00,30.18,30.2,30.1,30.1,54359.0,27.3786,27.3968,27.3061,27.3061,54359.0
2016-09-14 10:55:00,30.11,30.17,30.09,30.11,46964.0,27.3151,27.3696,27.297,27.3151,46964.0
2016-09-14 11:00:00,30.12,30.22,30.11,30.21,56187.0,27.3242,27.4149,27.3151,27.4059,56187.0
2016-09-14 11:05:00,30.21,30.22,30.13,30.17,61389.0,27.4059,27.4149,27.3333,27.3696,61389.0
2016-09-14 11:10:00,30.17,30.2,30.08,30.19,59609.0,27.3696,27.3968,27.2879,27.3877,59609.0
2016-09-14 11:15:00,30.2,30.23,30.16,30.21,75977.0,27.3968,27.424,27.3605,27.4059,75977.0
2016-09-14 11:20:00,30.22,30.27,30.21,30.23,80776.0,27.4149,27.4603,27.4059,27.424,80776.0
2016-09-14 11:25:00,30.23,30.25,30.16,30.16,57928.0,27.424,27.4421,27.3605,27.3605,57928.0
2016-09-14 11:30:00,30.16,30.16,30.1,30.1,55787.0,27.3605,27.3605,27.3061,27.3061,55787.0
2016-09-14 11:35:00,30.1,30.17,30.09,30.16,61582.0,27.3061,27.3696,27.297,27.3605,61582.0
2016-09-14 11:40:00,30.16,30.2,30.16,30.18,44268.0,27.3605,27.3968,27.3605,27.3786,44268.0
2016-09-14 11:45:00,30.18,30.18,30.1,30.12,64202.0,27.3786,27.3786,27.3061,27.3242,64202.0
2016-09-14 11:50:00,30.13,30.16,30.11,30.14,45646.0,27.3333,27.3605,27.3151,27.3423,45646.0
2016-09-14 11:55:00,30.14,30.17,30.11,30.15,45113.0,27.3423,27.3696,27.3151,27.3514,45113.0
2016-09-14 12:00:00,30.16,30.2,30.15,30.17,38887.0,27.3605,27.3968,27.3514,27.3696,38887.0
2016-09-14 12:05:00,30.18,30.19,30.12,30.18,68309.0,27.3786,27.3877,27.3242,27.3786,68309.0
2016-09-14 12:10:00,30.18,30.2,30.14,30.16,60562.0,27.3786,27.3968,27.3423,27.3605,60562.0
2016-09-14 12:15:00,30.17,30.21,30.15,30.19,69391.0,27.3696,27.4059,27.3514,27.3877,69391.0
2016-09-14 12:20:00,30.19,30.21,30.13,30.13,46693.0,27.3877,27.4059,27.3333,27.3333,46693.0
2016-09-14 12:25:00,30.14,30.16,30.13,30.15,27835.0,27.3423,27.3605,27.3333,27.3514,27835.0
2016-09-14 12:30:00,30.15,30.17,30.13,30.14,57537.0,27.3514,27.3696,27.3333,27.3423,57537.0
2016-09-14 12:35:00,30.14,30.16,30.07,30.08,38027.0,27.3423,27.3605,27.2788,27.2879,38027.0
2016-09-14 12:40:00,30.08,30.1,30.05,30.09,55425.0,27.2879,27.3061,27.2607,27.297,55425.0
2016-09-14 12:45:00,30.09,30.09,30.03,30.08,31270.0,27.297,27.297,27.2426,27.2879,31270.0
2016-09-14 12:50:00,30.08,30.11,30.07,30.09,18468.0,27.2879,27.3151,27.2788,27.297,18468.0
2016-09-14 12:55:00,30.1,30.15,30.08,30.14,55323.0,27.3061,27.3514,27.2879,27.3423,55323.0
2016-09-14 13:00:00,30.13,30.17,30.12,30.16,14560.0,27.3333,27.3696,27.3242,27.3605,14560.0
2016-09-14 13:05:00,30.16,30.19,30.15,30.17,42052.0,27.3605,27.3877,27.3514,27.3696,42052.0
2016-09-14 13:10:00,30.18,30.18,30.1,30.12,22073.0,27.3786,27.3786,27.3061,27.3242,22073.0
2016-09-14 13:15:00,30.12,30.16,30.11,30.11,42517.0,27.3242,27.3605,27.3151,27.3151,42517.0
2016-09-14 13:20:00,30.11,30.17,30.09,30.17,27697.0,27.3151,27.3696,27.297,27.3696,27697.0
2016-09-14 13:25:00,30.18,30.19,30.1,30.11,44453.0,27.3786,27.3877,27.3061,27.3151,44453.0
2016-09-14 13:30:00,30.11,30.16,30.1,30.15,17105.0,27.3151,27.3605,27.3061,27.3514,17105.0
2016-09-14 13:35:00,30.14,30.17,30.09,30.15,33725.0,27.3423,27.3696,27.297,27.3514,33725.0
2016-09-14 13:40:00,30.15,30.17,30.13,30.14,25799.0,27.3514,27.3696,27.3333,27.3423,25799.0
2016-09-14 13:45:00,30.13,30.14,30.08,30.08,26508.0,27.3333,27.3423,27.2879,27.2879,26508.0
2016-09-14 13:50:00,30.08,30.12,30.05,30.1,27726.0,27.2879,27.3242,27.2607,27.3061,27726.0
2016-09-14 13:55:00,30.1,30.11,30.04,30.04,29950.0,27.3061,27.3151,27.2516,27.2516,29950.0
2016-09-14 14:00:00,30.04,30.13,30.03,30.05,31481.0,27.2516,27.3333,27.2426,27.2607,31481.0
2016-09-14 14:05:00,30.06,30.08,30.02,30.04,19849.0,27.2698,27.2879,27.2335,27.2516,19849.0
2016-09-14 14:10:00,30.03,30.04,29.99,30.02,44008.0,27.2426,27.2516,27.2063,27.2335,44008.0
2016-09-14 14:15:00,30.02,30.09,30.01,30.08,29543.0,27.2335,27.297,27.2244,27.2879,29543.0
2016-09-14 14:20:00,30.08,30.14,30.06,30.14,22897.0,27.2879,27.3423,27.2698,27.3423,22897.0
2016-09-14 14:25:00,30.12,30.12,30.06,30.11,46124.0,27.3242,27.3242,27.2698,27.3151,46124.0
2016-09-14 14:30:00,30.1,30.14,30.06,30.1,66519.0,27.3061,27.3423,27.2698,27.3061,66519.0
2016-09-14 14:35:00,30.09,30.11,30.08,30.08,62096.0,27.297,27.3151,27.2879,27.2879,62096.0
2016-09-14 14:40:00,30.08,30.18,30.07,30.15,54728.0,27.2879,27.3786,27.2788,27.3514,54728.0
2016-09-14 14:45:00,30.14,30.15,30.12,30.15,24043.0,27.3423,27.3514,27.3242,27.3514,24043.0
2016-09-14 14:50:00,30.14,30.19,30.13,30.13,25037.0,27.3423,27.3877,27.3333,27.3333,25037.0
2016-09-14 14:55:00,30.14,30.19,30.13,30.17,21742.0,27.3423,27.3877,27.3333,27.3696,21742.0
2016-09-14 15:00:00,30.17,30.19,30.1,30.14,39458.0,27.3696,27.3877,27.3061,27.3423,39458.0
2016-09-14 15:05:00,30.14,30.15,30.1,30.13,29060.0,27.3423,27.3514,27.3061,27.3333,29060.0
2016-09-14 15:10:00,30.12,30.14,30.08,30.1,24605.0,27.3242,27.3423,27.2879,27.3061,24605.0
2016-09-14 15:15:00,30.1,30.11,30.06,30.08,27889.0,27.3061,27.3151,27.2698,27.2879,27889.0
2016-09-14 15:20:00,30.09,30.14,30.05,30.07,36399.0,27.297,27.3423,27.2607,27.2788,36399.0
2016-09-14 15:25:00,30.06,30.08,30.02,30.04,38255.0,27.2698,27.2879,27.2335,27.2516,38255.0
2016-09-14 15:30:00,30.04,30.11,30.04,30.1,47336.0,27.2516,27.3151,27.2516,27.3061,47336.0
2016-09-14 15:35:00,30.1,30.11,30.05,30.08,56062.0,27.3061,27.3151,27.2607,27.2879,56062.0
2016-09-14 15:40:00,30.08,30.13,30.08,30.11,129006.0,27.2879,27.3333,27.2879,27.3151,129006.0
2016-09-14 15:45:00,30.11,30.13,30.06,30.12,140142.0,27.3151,27.3333,27.2698,27.3242,140142.0
2016-09-14 15:50:00,30.11,30.14,30.07,30.14,144467.0,27.3151,27.3423,27.2788,27.3423,144467.0
2016-09-14 15:55:00,30.14,30.14,30.08,30.11,350403.0,27.3423,27.3423,27.2879,27.3151,350403.0
2016-09-15 09:30:00,30.11,30.19,29.96,30.19,44712.0,27.3151,27.3877,27.1791,27.3877,44712.0
2016-09-15 09:35:00,30.2,30.26,30.06,30.11,28490.0,27.3968,27.4512,27.2698,27.3151,28490.0
2016-09-15 09:40:00,30.1,30.19,30.04,30.05,52131.0,27.3061,27.3877,27.2516,27.2607,52131.0
2016-09-15 09:45:00,30.05,30.09,29.95,30.07,80710.0,27.2607,27.297,27.17,27.2788,80710.0
2016-09-15 09:50:00,30.07,30.16,30.01,30.11,36897.0,27.2788,27.3605,27.2244,27.3151,36897.0
2016-09-15 09:55:00,30.12,30.13,30.06,30.1,47000.0,27.3242,27.3333,27.2698,27.3061,47000.0
2016-09-15 10:00:00,30.11,30.22,30.05,30.21,71950.0,27.3151,27.4149,27.2607,27.4059,71950.0
2016-09-15 10:05:00,30.21,30.27,30.17,30.23,48691.0,27.4059,27.4603,27.3696,27.424,48691.0
2016-09-15 10:10:00,30.22,30.33,30.21,30.33,61222.0,27.4149,27.5147,27.4059,27.5147,61222.0
2016-09-15 10:15:00,30.32,30.41,30.31,30.36,50636.0,27.5056,27.5873,27.4966,27.5419,50636.0
2016-09-15 10:20:00,30.36,30.37,30.31,30.35,38586.0,27.5419,27.551,27.4966,27.5329,38586.0
2016-09-15 10:25:00,30.35,30.35,30.3,30.3,32784.0,27.5329,27.5329,27.4875,27.4875,32784.0
2016-09-15 10:30:00,30.29,30.34,30.29,30.32,32966.0,27.4784,27.5238,27.4784,27.5056,32966.0
2016-09-15 10:35:00,30.32,30.4,30.32,30.39,107250.0,27.5056,27.5782,27.5056,27.5691,107250.0
2016-09-15 10:40:00,30.39,30.39,30.32,30.39,130804.0,27.5691,27.5691,27.5056,27.5691,130804.0
2016-09-15 10:45:00,30.38,30.41,30.37,30.39,90775.0,27.5601,27.5873,27.551,27.5691,90775.0
2016-09-15 10:50:00,30.39,30.48,30.39,30.47,36152.0,27.5691,27.6508,27.5691,27.6417,36152.0
2016-09-15 10:55:00,30.47,30.51,30.46,30.49,61378.0,27.6417,27.678,27.6326,27.6599,61378.0
2016-09-15 11:00:00,30.49,30.51,30.47,30.48,101931.0,27.6599,27.678,27.6417,27.6508,101931.0
2016-09-15 11:05:00,30.47,30.48,30.41,30.44,72033.0,27.6417,27.6508,27.5873,27.6145,72033.0
2016-09-15 11:10:00,30.44,30.45,30.42,30.44,56870.0,27.6145,27.6236,27.5964,27.6145,56870.0
2016-09-15 11:15:00,30.44,30.45,30.41,30.43,78793.0,27.6145,27.6236,27.5873,27.6054,78793.0
2016-09-15 11:20:00,30.43,30.47,30.41,30.43,44623.0,27.6054,27.6417,27.5873,27.6054,44623.0
2016-09-15 11:25:00,30.44,30.49,30.42,30.49,91922.0,27.6145,27.6599,27.5964,27.6599,91922.0
2016-09-15 11:30:00,30.49,30.52,30.47,30.5,25544.0,27.6599,27.6871,27.6417,27.6689,25544.0
2016-09-15 11:35:00,30.5,30.51,30.45,30.46,22988.0,27.6689,27.678,27.6236,27.6326,22988.0
2016-09-15 11:40:00,30.47,30.48,30.42,30.42,30332.0,27.6417,27.6508,27.5964,27.5964,30332.0
2016-09-15 11:45:00,30.42,30.44,30.4,30.42,39690.0,27.5964,27.6145,27.5782,27.5964,39690.0
2016-09-15 11:50:00,30.42,30.45,30.41,30.45,30342.0,27.5964,27.6236,27.5873,27.6236,30342.0
2016-09-15 11:55:00,30.45,30.46,30.39,30.4,24286.0,27.6236,27.6326,27.5691,27.5782,24286.0
2016-09-15 12:00:00,30.4,30.42,30.39,30.39,10859.0,27.5782,27.5964,27.5691,27.5691,10859.0
2016-09-15 12:05:00,30.39,30.44,30.39,30.39,36602.0,27.5691,27.6145,27.5691,27.5691,36602.0
2016-09-15 12:10:00,30.39,30.39,30.36,30.38,58038.0,27.5691,27.5691,27.5419,27.5601,58038.0
2016-09-15 12:15:00,30.38,30.42,30.38,30.41,17097.0,27.5601,27.5964,27.5601,27.5873,17097.0
2016-09-15 12:20:00,30.41,30.45,30.41,30.42,21147.0,27.5873,27.6236,27.5873,27.5964,21147.0
2016-09-15 12:25:00,30.43,30.43,30.37,30.4,17646.0,27.6054,27.6054,27.551,27.5782,17646.0
2016-09-15 12:30:00,30.41,30.41,30.36,30.36,19327.0,27.5873,27.5873,27.5419,27.5419,19327.0
2016-09-15 12:35:00,30.35,30.4,30.35,30.38,22911.0,27.5329,27.5782,27.5329,27.5601,22911.0
2016-09-15 12:40:00,30.39,30.4,30.32,30.35,37212.0,27.5691,27.5782,27.5056,27.5329,37212.0
2016-09-15 12:45:00,30.34,30.37,30.33,30.34,52143.0,27.5238,27.551,27.5147,27.5238,52143.0
2016-09-15 12:50:00,30.33,30.38,30.32,30.38,14383.0,27.5147,27.5601,27.5056,27.5601,14383.0
2016-09-15 12:55:00,30.38,30.39,30.36,30.36,17165.0,27.5601,27.5691,27.5419,27.5419,17165.0
2016-09-15 13:00:00,30.37,30.44,30.36,30.41,19104.0,27.551,27.6145,27.5419,27.5873,19104.0
2016-09-15 13:05:00,30.41,30.41,30.35,30.37,26334.0,27.5873,27.5873,27.5329,27.551,26334.0
2016-09-15 13:10:00,30.36,30.37,30.32,30.36,28487.0,27.5419,27.551,27.5056,27.5419,28487.0
2016-09-15 13:15:00,30.36,30.39,30.31,30.36,110467.0,27.5419,27.5691,27.4966,27.5419,110467.0
2016-09-15 13:20:00,30.36,30.37,30.33,30.37,40281.0,27.5419,27.551,27.5147,27.551,40281.0
2016-09-15 13:25:00,30.35,30.4,30.35,30.36,19936.0,27.5329,27.5782,27.5329,27.5419,19936.0
2016-09-15 13:30:00,30.37,30.42,30.37,30.41,14637.0,27.551,27.5964,27.551,27.5873,14637.0
2016-09-15 13:35:00,30.41,30.43,30.38,30.38,18019.0,27.5873,27.6054,27.5601,27.5601,18019.0
2016-09-15 13:40:00,30.39,30.45,30.39,30.44,36263.0,27.5691,27.6236,27.5691,27.6145,36263.0
2016-09-15 13:45:00,30.44,30.46,30.42,30.46,54894.0,27.6145,27.6326,27.5964,27.6326,54894.0
2016-09-15 13:50:00,30.46,30.48,30.43,30.45,24456.0,27.6326,27.6508,27.6054,27.6236,24456.0
2016-09-15 13:55:00,30.45,30.47,30.44,30.46,31631.0,27.6236,27.6417,27.6145,27.6326,31631.0
2016-09-15 14:00:00,30.47,30.48,30.44,30.45,35769.0,27.6417,27.6508,27.6145,27.6236,35769.0
2016-09-15 14:05:00,30.46,30.48,30.44,30.48,18973.0,27.6326,27.6508,27.6145,27.6508,18973.0
2016-09-15 14:10:00,30.48,30.52,30.48,30.52,15686.0,27.6508,27.6871,27.6508,27.6871,15686.0
2016-09-15 14:15:00,30.52,30.55,30.5,30.55,23985.0,27.6871,27.7143,27.6689,27.7143,23985.0
2016-09-15 14:20:00,30.55,30.57,30.53,30.56,15848.0,27.7143,27.7324,27.6961,27.7234,15848.0
2016-09-15 14:25:00,30.56,30.56,30.53,30.54,38983.0,27.7234,27.7234,27.6961,27.7052,38983.0
2016-09-15 14:30:00,30.55,30.55,30.52,30.53,13486.0,27.7143,27.7143,27.6871,27.6961,13486.0
2016-09-15 14:35:00,30.53,30.55,30.52,30.55,31538.0,27.6961,27.7143,27.6871,27.7143,31538.0
2016-09-15 14:40:00,30.54,30.55,30.52,30.54,23751.0,27.7052,27.7143,27.6871,27.7052,23751.0
2016-09-15 14:45:00,30.53,30.54,30.48,30.49,28870.0,27.6961,27.7052,27.6508,27.6599,28870.0
2016-09-15 14:50:00,30.49,30.52,30.46,30.51,29679.0,27.6599,27.6871,27.6326,27.678,29679.0
2016-09-15 14:55:00,30.52,30.54,30.5,30.53,18921.0,27.6871,27.7052,27.6689,27.6961,18921.0
2016-09-15 15:00:00,30.54,30.55,30.53,30.55,44686.0,27.7052,27.7143,27.6961,27.7143,44686.0
2016-09-15 15:05:00,30.54,30.56,30.52,30.53,47565.0,27.7052,27.7234,27.6871,27.6961,47565.0
2016-09-15 15:10:00,30.53,30.53,30.51,30.52,26401.0,27.6961,27.6961,27.678,27.6871,26401.0
2016-09-15 15:15:00,30.52,30.53,30.43,30.45,124585.0,27.6871,27.6961,27.6054,27.6236,124585.0
2016-09-15 15:20:00,30.43,30.46,30.42,30.43,52769.0,27.6054,27.6326,27.5964,27.6054,52769.0
2016-09-15 15:25:00,30.43,30.47,30.42,30.46,37219.0,27.6054,27.6417,27.5964,27.6326,37219.0
2016-09-15 15:30:00,30.46,30.48,30.41,30.42,69051.0,27.6326,27.6508,27.5873,27.5964,69051.0
2016-09-15 15:35:00,30.42,30.5,30.42,30.5,53711.0,27.5964,27.6689,27.5964,27.6689,53711.0
2016-09-15 15:40:00,30.5,30.51,30.47,30.51,41660.0,27.6689,27.678,27.6417,27.678,41660.0
2016-09-15 15:45:00,30.51,30.53,30.46,30.52,107395.0,27.678,27.6961,27.6326,27.6871,107395.0
2016-09-15 15:50:00,30.52,30.52,30.46,30.47,101530.0,27.6871,27.6871,27.6326,27.6417,101530.0
2016-09-15 15:55:00,30.47,30.49,30.47,30.47,156455.0,27.6417,27.6599,27.6417,27.6417,156455.0
2016-09-16 09:30:00,30.22,30.27,30.1,30.12,315115.0,27.4149,27.4603,27.3061,27.3242,315115.0
2016-09-16 09:35:00,30.12,30.31,30.05,30.21,42381.0,27.3242,27.4966,27.2607,27.4059,42381.0
2016-09-16 09:40:00,30.21,30.28,30.16,30.28,35528.0,27.4059,27.4694,27.3605,27.4694,35528.0
2016-09-16 09:45:00,30.28,30.41,30.25,30.37,59648.0,27.4694,27.5873,27.4421,27.551,59648.0
2016-09-16 09:50:00,30.36,30.36,30.25,30.28,48753.0,27.5419,27.5419,27.4421,27.4694,48753.0
2016-09-16 09:55:00,30.29,30.35,30.28,30.32,45227.0,27.4784,27.5329,27.4694,27.5056,45227.0
2016-09-16 10:00:00,30.31,30.35,30.24,30.26,64417.0,27.4966,27.5329,27.4331,27.4512,64417.0
2016-09-16 10:05:00,30.26,30.27,30.18,30.2,45743.0,27.4512,27.4603,27.3786,27.3968,45743.0
2016-09-16 10:10:00,30.2,30.24,30.18,30.22,41660.0,27.3968,27.4331,27.3786,27.4149,41660.0
2016-09-16 10:15:00,30.2,30.26,30.2,30.24,49125.0,27.3968,27.4512,27.3968,27.4331,49125.0
2016-09-16 10:20:00,30.24,30.28,30.24,30.27,29531.0,27.4331,27.4694,27.4331,27.4603,29531.0
2016-09-16 10:25:00,30.26,30.28,30.22,30.26,50308.0,27.4512,27.4694,27.4149,27.4512,50308.0
2016-09-16 10:30:00,30.26,30.28,30.19,30.2,39607.0,27.4512,27.4694,27.3877,27.3968,39607.0
2016-09-16 10:35:00,30.2,30.26,30.17,30.24,24899.0,27.3968,27.4512,27.3696,27.4331,24899.0
2016-09-16 10:40:00,30.25,30.25,30.2,30.21,39703.0,27.4421,27.4421,27.3968,27.4059,39703.0
2016-09-16 10:45:00,30.21,30.22,30.16,30.16,29239.0,27.4059,27.4149,27.3605,27.3605,29239.0
2016-09-16 10:50:00,30.17,30.21,30.14,30.17,38080.0,27.3696,27.4059,27.3423,27.3696,38080.0
2016-09-16 10:55:00,30.16,30.18,30.1,30.1,18864.0,27.3605,27.3786,27.3061,27.3061,18864.0
2016-09-16 11:00:00,30.1,30.13,30.06,30.07,56042.0,27.3061,27.3333,27.2698,27.2788,56042.0
2016-09-16 11:05:00,30.07,30.09,30.05,30.06,21905.0,27.2788,27.297,27.2607,27.2698,21905.0
2016-09-16 11:10:00,30.07,30.11,30.06,30.09,40784.0,27.2788,27.3151,27.2698,27.297,40784.0
2016-09-16 11:15:00,30.08,30.11,30.06,30.07,52596.0,27.2879,27.3151,27.2698,27.2788,52596.0
2016-09-16 11:20:00,30.08,30.11,30.06,30.08,37186.0,27.2879,27.3151,27.2698,27.2879,37186.0
2016-09-16 11:25:00,30.07,30.09,30.04,30.07,26549.0,27.2788,27.297,27.2516,27.2788,26549.0
2016-09-16 11:30:00,30.06,30.07,30.02,30.03,32143.0,27.2698,27.2788,27.2335,27.2426,32143.0
2016-09-16 11:35:00,30.04,30.09,30.04,30.07,22835.0,27.2516,27.297,27.2516,27.2788,22835.0
2016-09-16 11:40:00,30.06,30.12,30.03,30.1,52237.0,27.2698,27.3242,27.2426,27.3061,52237.0
2016-09-16 11:45:00,30.1,30.13,30.07,30.08,48623.0,27.3061,27.3333,27.2788,27.2879,48623.0
2016-09-16 11:50:00,30.08,30.09,30.04,30.06,14623.0,27.2879,27.297,27.2516,27.2698,14623.0
2016-09-16 11:55:00,30.04,30.07,30.03,30.04,15805.0,27.2516,27.2788,27.2426,27.2516,15805.0
2016-09-16 12:00:00,30.03,30.07,30.02,30.05,15775.0,27.2426,27.2788,27.2335,27.2607,15775.0
2016-09-16 12:05:00,30.04,30.11,30.03,30.09,17592.0,27.2516,27.3151,27.2426,27.297,17592.0
2016-09-16 12:10:00,30.1,30.11,30.06,30.06,38941.0,27.3061,27.3151,27.2698,27.2698,38941.0
2016-09-16 12:15:00,30.06,30.09,30.04,30.07,25229.0,27.2698,27.297,27.2516,27.2788,25229.0
2016-09-16 12:20:00,30.07,30.12,30.06,30.12,12417.0,27.2788,27.3242,27.2698,27.3242,12417.0
2016-09-16 12:25:00,30.12,30.14,30.09,30.11,34436.0,27.3242,27.3423,27.297,27.3151,34436.0
2016-09-16 12:30:00,30.1,30.14,30.06,30.08,18579.0,27.3061,27.3423,27.2698,27.2879,18579.0
2016-09-16 12:35:00,30.08,30.1,30.07,30.09,17814.0,27.2879,27.3061,27.2788,27.297,17814.0
2016-09-16 12:40:00,30.09,30.1,30.04,30.1,19843.0,27.297,27.3061,27.2516,27.3061,19843.0
2016-09-16 12:45:00,30.09,30.14,30.09,30.13,25821.0,27.297,27.3423,27.297,27.3333,25821.0
2016-09-16 12:50:00,30.11,30.12,30.09,30.12,12240.0,27.3151,27.3242,27.297,27.3242,12240.0
2016-09-16 12:55:00,30.1,30.11,30.08,30.08,11413.0,27.3061,27.3151,27.2879,27.2879,11413.0
2016-09-16 13:00:00,30.08,30.09,30.06,30.08,21694.0,27.2879,27.297,27.2698,27.2879,21694.0
2016-09-16 13:05:00,30.07,30.09,30.05,30.05,19363.0,27.2788,27.297,27.2607,27.2607,19363.0
2016-09-16 13:10:00,30.06,30.09,30.03,30.04,36085.0,27.2698,27.297,27.2426,27.2516,36085.0
2016-09-16 13:15:00,30.03,30.05,30.02,30.03,19996.0,27.2426,27.2607,27.2335,27.2426,19996.0
2016-09-16 13:20:00,30.03,30.04,30.0,30.01,29381.0,27.2426,27.2516,27.2153,27.2244,29381.0
2016-09-16 13:25:00,30.0,30.01,29.97,29.99,29700.0,27.2153,27.2244,27.1881,27.2063,29700.0
2016-09-16 13:30:00,29.99,30.0,29.96,29.97,18749.0,27.2063,27.2153,27.1791,27.1881,18749.0
2016-09-16 13:35:00,29.97,29.98,29.95,29.97,22920.0,27.1881,27.1972,27.17,27.1881,22920.0
2016-09-16 13:40:00,29.97,30.0,29.96,29.97,24291.0,27.1881,27.2153,27.1791,27.1881,24291.0
2016-09-16 13:45:00,29.96,29.97,29.91,29.92,33669.0,27.1791,27.1881,27.1337,27.1428,33669.0
2016-09-16 13:50:00,29.92,29.92,29.89,29.92,29338.0,27.1428,27.1428,27.1156,27.1428,29338.0
2016-09-16 13:55:00,29.92,29.96,29.92,29.96,15401.0,27.1428,27.1791,27.1428,27.1791,15401.0
2016-09-16 14:00:00,29.95,29.96,29.92,29.96,27064.0,27.17,27.1791,27.1428,27.1791,27064.0
2016-09-16 14:05:00,29.95,29.97,29.94,29.96,14821.0,27.17,27.1881,27.1609,27.1791,14821.0
2016-09-16 14:10:00,29.96,29.99,29.96,29.97,16919.0,27.1791,27.2063,27.1791,27.1881,16919.0
2016-09-16 14:15:00,29.97,29.99,29.96,29.97,11223.0,27.1881,27.2063,27.1791,27.1881,11223.0
2016-09-16 14:20:00,29.97,29.98,29.95,29.96,18092.0,27.1881,27.1972,27.17,27.1791,18092.0
2016-09-16 14:25:00,29.95,29.98,29.95,29.98,10052.0,27.17,27.1972,27.17,27.1972,10052.0
2016-09-16 14:30:00,29.98,30.01,29.95,29.96,18315.0,27.1972,27.2244,27.17,27.1791,18315.0
2016-09-16 14:35:00,29.96,29.96,29.94,29.95,13374.0,27.1791,27.1791,27.1609,27.17,13374.0
2016-09-16 14:40:00,29.94,29.98,29.93,29.98,16939.0,27.1609,27.1972,27.1518,27.1972,16939.0
2016-09-16 14:45:00,29.97,29.97,29.96,29.96,7394.0,27.1881,27.1881,27.1791,27.1791,7394.0
2016-09-16 14:50:00,29.96,29.98,29.96,29.98,14377.0,27.1791,27.1972,27.1791,27.1972,14377.0
2016-09-16 14:55:00,29.97,29.97,29.92,29.93,26362.0,27.1881,27.1881,27.1428,27.1518,26362.0
2016-09-16 15:00:00,29.93,29.94,29.92,29.93,23832.0,27.1518,27.1609,27.1428,27.1518,23832.0
2016-09-16 15:05:00,29.94,29.94,29.89,29.91,39379.0,27.1609,27.1609,27.1156,27.1337,39379.0
2016-09-16 15:10:00,29.91,29.91,29.87,29.91,32050.0,27.1337,27.1337,27.0974,27.1337,32050.0
2016-09-16 15:15:00,29.91,29.92,29.9,29.91,31162.0,27.1337,27.1428,27.1246,27.1337,31162.0
2016-09-16 15:20:00,29.9,29.94,29.9,29.91,43034.0,27.1246,27.1609,27.1246,27.1337,43034.0
2016-09-16 15:25:00,29.92,29.94,29.91,29.92,35255.0,27.1428,27.1609,27.1337,27.1428,35255.0
2016-09-16 15:30:00,29.92,29.98,29.91,29.96,57864.0,27.1428,27.1972,27.1337,27.1791,57864.0
2016-09-16 15:35:00,29.97,29.98,29.96,29.96,42004.0,27.1881,27.1972,27.1791,27.1791,42004.0
2016-09-16 15:40:00,29.96,29.96,29.93,29.93,92598.0,27.1791,27.1791,27.1518,27.1518,92598.0
2016-09-16 15:45:00,29.93,29.99,29.91,29.99,87144.0,27.1518,27.2063,27.1337,27.2063,87144.0
2016-09-16 15:50:00,29.99,29.99,29.94,29.96,98035.0,27.2063,27.2063,27.1609,27.1791,98035.0
2016-09-16 15:55:00,29.96,29.99,29.94,29.96,296939.0,27.1791,27.2063,27.1609,27.1791,296939.0
2016-09-19 09:30:00,30.18,30.45,30.18,30.35,55369.0,27.3786,27.6236,27.3786,27.5329,55369.0
2016-09-19 09:35:00,30.37,30.42,30.33,30.35,25046.0,27.551,27.5964,27.5147,27.5329,25046.0
2016-09-19 09:40:00,30.32,30.38,30.28,30.36,80022.0,27.5056,27.5601,27.4694,27.5419,80022.0
2016-09-19 09:45:00,30.37,30.54,30.36,30.52,89941.0,27.551,27.7052,27.5419,27.6871,89941.0
2016-09-19 09:50:00,30.52,30.53,30.48,30.5,35880.0,27.6871,27.6961,27.6508,27.6689,35880.0
2016-09-19 09:55:00,30.5,30.61,30.49,30.55,35760.0,27.6689,27.7687,27.6599,27.7143,35760.0
2016-09-19 10:00:00,30.56,30.9,30.55,30.84,274344.0,27.7234,28.0318,27.7143,27.9774,274344.0
2016-09-19 10:05:00,30.84,30.84,30.66,30.69,48265.0,27.9774,27.9774,27.8141,27.8413,48265.0
2016-09-19 10:10:00,30.71,30.74,30.68,30.73,20345.0,27.8594,27.8867,27.8322,27.8776,20345.0
2016-09-19 10:15:00,30.73,30.82,30.73,30.78,40280.0,27.8776,27.9592,27.8776,27.9229,40280.0
2016-09-19 10:20:00,30.77,30.81,30.76,30.79,21833.0,27.9139,27.9502,27.9048,27.932,21833.0
2016-09-19 10:25:00,30.79,30.83,30.76,30.79,35524.0,27.932,27.9683,27.9048,27.932,35524.0
2016-09-19 10:30:00,30.79,30.84,30.76,30.82,19205.0,27.932,27.9774,27.9048,27.9592,19205.0
2016-09-19 10:35:00,30.83,30.83,30.72,30.75,24693.0,27.9683,27.9683,27.8685,27.8957,24693.0
2016-09-19 10:40:00,30.74,30.75,30.67,30.69,30009.0,27.8867,27.8957,27.8232,27.8413,30009.0
2016-09-19 10:45:00,30.68,30.68,30.61,30.66,26500.0,27.8322,27.8322,27.7687,27.8141,26500.0
2016-09-19 10:50:00,30.66,30.73,30.66,30.7,22324.0,27.8141,27.8776,27.8141,27.8504,22324.0
2016-09-19 10:55:00,30.7,30.73,30.66,30.72,22072.0,27.8504,27.8776,27.8141,27.8685,22072.0
2016-09-19 11:00:00,30.72,30.73,30.67,30.68,18939.0,27.8685,27.8776,27.8232,27.8322,18939.0
2016-09-19 11:05:00,30.69,30.73,30.69,30.71,15095.0,27.8413,27.8776,27.8413,27.8594,15095.0
2016-09-19 11:10:00,30.71,30.73,30.65,30.65,24140.0,27.8594,27.8776,27.805,27.805,24140.0
2016-09-19 11:15:00,30.65,30.69,30.65,30.66,56213.0,27.805,27.8413,27.805,27.8141,56213.0
2016-09-19 11:20:00,30.67,30.7,30.65,30.66,32343.0,27.8232,27.8504,27.805,27.8141,32343.0
2016-09-19 11:25:00,30.66,30.72,30.65,30.71,18896.0,27.8141,27.8685,27.805,27.8594,18896.0
2016-09-19 11:30:00,30.72,30.73,30.65,30.68,24813.0,27.8685,27.8776,27.805,27.8322,24813.0
2016-09-19 11:35:00,30.68,30.7,30.65,30.67,17355.0,27.8322,27.8504,27.805,27.8232,17355.0
2016-09-19 11:40:00,30.67,30.69,30.66,30.66,14424.0,27.8232,27.8413,27.8141,27.8141,14424.0
2016-09-19 11:45:00,30.66,30.67,30.61,30.62,51865.0,27.8141,27.8232,27.7687,27.7778,51865.0
2016-09-19 11:50:00,30.63,30.69,30.62,30.68,46146.0,27.7869,27.8413,27.7778,27.8322,46146.0
2016-09-19 11:55:00,30.68,30.74,30.67,30.71,58831.0,27.8322,27.8867,27.8232,27.8594,58831.0
2016-09-19 12:00:00,30.71,30.77,30.71,30.77,42872.0,27.8594,27.9139,27.8594,27.9139,42872.0
2016-09-19 12:05:00,30.77,30.79,30.74,30.74,32461.0,27.9139,27.932,27.8867,27.8867,32461.0
2016-09-19 12:10:00,30.74,30.74,30.59,30.61,29753.0,27.8867,27.8867,27.7506,27.7687,29753.0
2016-09-19 12:15:00,30.61,30.61,30.54,30.57,25706.0,27.7687,27.7687,27.7052,27.7324,25706.0
2016-09-19 12:20:00,30.56,30.6,30.55,30.56,28648.0,27.7234,27.7597,27.7143,27.7234,28648.0
2016-09-19 12:25:00,30.56,30.62,30.55,30.58,16283.0,27.7234,27.7778,27.7143,27.7415,16283.0
2016-09-19 12:30:00,30.58,30.61,30.58,30.59,15171.0,27.7415,27.7687,27.7415,27.7506,15171.0
2016-09-19 12:35:00,30.59,30.6,30.55,30.56,18063.0,27.7506,27.7597,27.7143,27.7234,18063.0
2016-09-19 12:40:00,30.55,30.63,30.53,30.63,18253.0,27.7143,27.7869,27.6961,27.7869,18253.0
2016-09-19 12:45:00,30.63,30.65,30.6,30.6,29791.0,27.7869,27.805,27.7597,27.7597,29791.0
2016-09-19 12:50:00,30.6,30.65,30.6,30.63,16904.0,27.7597,27.805,27.7597,27.7869,16904.0
2016-09-19 12:55:00,30.62,30.63,30.54,30.56,25851.0,27.7778,27.7869,27.7052,27.7234,25851.0
2016-09-19 13:00:00,30.56,30.56,30.5,30.52,15149.0,27.7234,27.7234,27.6689,27.6871,15149.0
2016-09-19 13:05:00,30.52,30.56,30.5,30.51,22497.0,27.6871,27.7234,27.6689,27.678,22497.0
2016-09-19 13:10:00,30.51,30.54,30.49,30.54,116427.0,27.678,27.7052,27.6599,27.7052,116427.0
2016-09-19 13:15:00,30.54,30.61,30.54,30.55,36143.0,27.7052,27.7687,27.7052,27.7143,36143.0
2016-09-19 13:20:00,30.54,30.6,30.53,30.56,51426.0,27.7052,27.7597,27.6961,27.7234,51426.0
2016-09-19 13:25:00,30.57,30.57,30.54,30.55,13534.0,27.7324,27.7324,27.7052,27.7143,13534.0
2016-09-19 13:30:00,30.54,30.54,30.39,30.4,36732.0,27.7052,27.7052,27.5691,27.5782,36732.0
2016-09-19 13:35:00,30.39,30.41,30.35,30.4,25730.0,27.5691,27.5873,27.5329,27.5782,25730.0
2016-09-19 13:40:00,30.4,30.44,30.4,30.4,33347.0,27.5782,27.6145,27.5782,27.5782,33347.0
2016-09-19 13:45:00,30.4,30.45,30.39,30.44,12328.0,27.5782,27.6236,27.5691,27.6145,12328.0
2016-09-19 13:50:00,30.43,30.5,30.41,30.5,19101.0,27.6054,27.6689,27.5873,27.6689,19101.0
2016-09-19 13:55:00,30.5,30.55,30.48,30.55,18750.0,27.6689,27.7143,27.6508,27.7143,18750.0
2016-09-19 14:00:00,30.54,30.55,30.51,30.51,52487.0,27.7052,27.7143,27.678,27.678,52487.0
2016-09-19 14:05:00,30.5,30.51,30.48,30.49,22273.0,27.6689,27.678,27.6508,27.6599,22273.0
2016-09-19 14:10:00,30.49,30.51,30.46,30.47,22493.0,27.6599,27.678,27.6326,27.6417,22493.0
2016-09-19 14:15:00,30.48,30.51,30.46,30.46,27979.0,27.6508,27.678,27.6326,27.6326,27979.0
2016-09-19 14:20:00,30.46,30.46,30.43,30.46,15258.0,27.6326,27.6326,27.6054,27.6326,15258.0
2016-09-19 14:25:00,30.46,30.47,30.43,30.46,16923.0,27.6326,27.6417,27.6054,27.6326,16923.0
2016-09-19 14:30:00,30.46,30.53,30.46,30.52,21147.0,27.6326,27.6961,27.6326,27.6871,21147.0
2016-09-19 14:35:00,30.51,30.55,30.51,30.53,21161.0,27.678,27.7143,27.678,27.6961,21161.0
2016-09-19 14:40:00,30.54,30.56,30.51,30.51,13268.0,27.7052,27.7234,27.678,27.678,13268.0
2016-09-19 14:45:00,30.51,30.57,30.5,30.55,16885.0,27.678,27.7324,27.6689,27.7143,16885.0
2016-09-19 14:50:00,30.55,30.58,30.54,30.58,12614.0,27.7143,27.7415,27.7052,27.7415,12614.0
2016-09-19 14:55:00,30.57,30.59,30.55,30.56,14744.0,27.7324,27.7506,27.7143,27.7234,14744.0
2016-09-19 15:00:00,30.56,30.56,30.52,30.54,18488.0,27.7234,27.7234,27.6871,27.7052,18488.0
2016-09-19 15:05:00,30.54,30.57,30.51,30.53,33461.0,27.7052,27.7324,27.678,27.6961,33461.0
2016-09-19 15:10:00,30.52,30.54,30.51,30.52,14682.0,27.6871,27.7052,27.678,27.6871,14682.0
2016-09-19 15:15:00,30.52,30.52,30.46,30.49,33526.0,27.6871,27.6871,27.6326,27.6599,33526.0
2016-09-19 15:20:00,30.49,30.5,30.48,30.5,44494.0,27.6599,27.6689,27.6508,27.6689,44494.0
2016-09-19 15:25:00,30.5,30.53,30.48,30.49,60414.0,27.6689,27.6961,27.6508,27.6599,60414.0
2016-09-19 15:30:00,30.49,30.49,30.42,30.44,105638.0,27.6599,27.6599,27.5964,27.6145,105638.0
2016-09-19 15:35:00,30.44,30.46,30.43,30.45,68490.0,27.6145,27.6326,27.6054,27.6236,68490.0
2016-09-19 15:40:00,30.46,30.51,30.44,30.49,53522.0,27.6326,27.678,27.6145,27.6599,53522.0
2016-09-19 15:45:00,30.49,30.53,30.47,30.49,55357.0,27.6599,27.6961,27.6417,27.6599,55357.0
2016-09-19 15:50:00,30.49,30.51,30.46,30.48,124038.0,27.6599,27.678,27.6326,27.6508,124038.0
2016-09-19 15:55:00,30.48,30.51,30.45,30.45,177534.0,27.6508,27.678,27.6236,27.6236,177534.0
2016-09-20 09:30:00,30.57,30.63,30.23,30.31,112541.0,27.7324,27.7869,27.424,27.4966,112541.0
2016-09-20 09:35:00,30.35,30.36,29.89,29.98,146427.0,27.5329,27.5419,27.1156,27.1972,146427.0
2016-09-20 09:40:00,30.0,30.15,29.84,30.12,107688.0,27.2153,27.3514,27.0702,27.3242,107688.0
2016-09-20 09:45:00,30.12,30.17,30.05,30.13,152148.0,27.3242,27.3696,27.2607,27.3333,152148.0
2016-09-20 09:50:00,30.13,30.26,30.06,30.1,184991.0,27.3333,27.4512,27.2698,27.3061,184991.0
2016-09-20 09:55:00,30.1,30.24,30.1,30.13,109417.0,27.3061,27.4331,27.3061,27.3333,109417.0
2016-09-20 10:00:00,30.13,30.21,30.03,30.07,72877.0,27.3333,27.4059,27.2426,27.2788,72877.0
2016-09-20 10:05:00,30.08,30.12,29.95,29.97,61096.0,27.2879,27.3242,27.17,27.1881,61096.0
2016-09-20 10:10:00,29.98,30.07,29.96,30.05,62299.0,27.1972,27.2788,27.1791,27.2607,62299.0
2016-09-20 10:15:00,30.06,30.15,30.06,30.12,48340.0,27.2698,27.3514,27.2698,27.3242,48340.0
2016-09-20 10:20:00,30.12,30.18,30.11,30.12,27008.0,27.3242,27.3786,27.3151,27.3242,27008.0
2016-09-20 10:25:00,30.13,30.26,30.13,30.2,76710.0,27.3333,27.4512,27.3333,27.3968,76710.0
2016-09-20 10:30:00,30.2,30.31,30.18,30.23,96097.0,27.3968,27.4966,27.3786,27.424,96097.0
2016-09-20 10:35:00,30.22,30.34,30.21,30.29,42240.0,27.4149,27.5238,27.4059,27.4784,42240.0
2016-09-20 10:40:00,30.28,30.35,30.27,30.34,33339.0,27.4694,27.5329,27.4603,27.5238,33339.0
2016-09-20 10:45:00,30.34,30.37,30.29,30.34,36453.0,27.5238,27.551,27.4784,27.5238,36453.0
2016-09-20 10:50:00,30.33,30.36,30.27,30.28,56209.0,27.5147,27.5419,27.4603,27.4694,56209.0
2016-09-20 10:55:00,30.27,30.36,30.26,30.29,51449.0,27.4603,27.5419,27.4512,27.4784,51449.0
2016-09-20 11:00:00,30.3,30.32,30.25,30.26,57068.0,27.4875,27.5056,27.4421,27.4512,57068.0
2016-09-20 11:05:00,30.25,30.3,30.24,30.24,25823.0,27.4421,27.4875,27.4331,27.4331,25823.0
2016-09-20 11:10:00,30.25,30.27,30.19,30.2,56206.0,27.4421,27.4603,27.3877,27.3968,56206.0
2016-09-20 11:15:00,30.2,30.22,30.17,30.18,26885.0,27.3968,27.4149,27.3696,27.3786,26885.0
2016-09-20 11:20:00,30.18,30.21,30.1,30.11,99418.0,27.3786,27.4059,27.3061,27.3151,99418.0
2016-09-20 11:25:00,30.11,30.13,30.07,30.09,27197.0,27.3151,27.3333,27.2788,27.297,27197.0
2016-09-20 11:30:00,30.1,30.1,30.04,30.05,47982.0,27.3061,27.3061,27.2516,27.2607,47982.0
2016-09-20 11:35:00,30.05,30.11,30.03,30.05,110639.0,27.2607,27.3151,27.2426,27.2607,110639.0
2016-09-20 11:40:00,30.04,30.09,30.0,30.08,76914.0,27.2516,27.297,27.2153,27.2879,76914.0
2016-09-20 11:45:00,30.08,30.16,30.06,30.15,67801.0,27.2879,27.3605,27.2698,27.3514,67801.0
2016-09-20 11:50:00,30.15,30.17,30.11,30.17,28478.0,27.3514,27.3696,27.3151,27.3696,28478.0
2016-09-20 11:55:00,30.16,30.19,30.13,30.13,36621.0,27.3605,27.3877,27.3333,27.3333,36621.0
2016-09-20 12:00:00,30.14,30.18,30.13,30.16,26675.0,27.3423,27.3786,27.3333,27.3605,26675.0
2016-09-20 12:05:00,30.16,30.17,30.07,30.08,39707.0,27.3605,27.3696,27.2788,27.2879,39707.0
2016-09-20 12:10:00,30.08,30.11,30.02,30.03,36968.0,27.2879,27.3151,27.2335,27.2426,36968.0
2016-09-20 12:15:00,30.04,30.09,30.03,30.06,30464.0,27.2516,27.297,27.2426,27.2698,30464.0
2016-09-20 12:20:00,30.07,30.1,30.07,30.08,21646.0,27.2788,27.3061,27.2788,27.2879,21646.0
2016-09-20 12:25:00,30.08,30.09,30.03,30.05,44689.0,27.2879,27.297,27.2426,27.2607,44689.0
2016-09-20 12:30:00,30.04,30.04,29.94,29.95,48606.0,27.2516,27.2516,27.1609,27.17,48606.0
2016-09-20 12:35:00,29.95,29.97,29.92,29.93,46366.0,27.17,27.1881,27.1428,27.1518,46366.0
2016-09-20 12:40:00,29.93,29.97,29.9,29.96,39531.0,27.1518,27.1881,27.1246,27.1791,39531.0
2016-09-20 12:45:00,29.95,29.97,29.9,29.9,31683.0,27.17,27.1881,27.1246,27.1246,31683.0
2016-09-20 12:50:00,29.91,29.96,29.9,29.95,12030.0,27.1337,27.1791,27.1246,27.17,12030.0
2016-09-20 12:55:00,29.95,29.95,29.87,29.87,70064.0,27.17,27.17,27.0974,27.0974,70064.0
2016-09-20 13:00:00,29.88,29.91,29.85,29.87,62724.0,27.1065,27.1337,27.0793,27.0974,62724.0
2016-09-20 13:05:00,29.87,29.91,29.87,29.9,58290.0,27.0974,27.1337,27.0974,27.1246,58290.0
2016-09-20 13:10:00,29.9,29.94,29.9,29.91,32434.0,27.1246,27.1609,27.1246,27.1337,32434.0
2016-09-20 13:15:00,29.9,29.91,29.87,29.89,29966.0,27.1246,27.1337,27.0974,27.1156,29966.0
2016-09-20 13:20:00,29.89,29.9,29.85,29.89,16082.0,27.1156,27.1246,27.0793,27.1156,16082.0
2016-09-20 13:25:00,29.88,29.9,29.85,29.88,19407.0,27.1065,27.1246,27.0793,27.1065,19407.0
2016-09-20 13:30:00,29.88,29.91,29.87,29.89,21520.0,27.1065,27.1337,27.0974,27.1156,21520.0
2016-09-20 13:35:00,29.88,29.91,29.87,29.9,47013.0,27.1065,27.1337,27.0974,27.1246,47013.0
2016-09-20 13:40:00,29.9,29.94,29.89,29.93,19132.0,27.1246,27.1609,27.1156,27.1518,19132.0
2016-09-20 13:45:00,29.93,29.96,29.9,29.93,24619.0,27.1518,27.1791,27.1246,27.1518,24619.0
2016-09-20 13:50:00,29.93,29.94,29.9,29.92,47407.0,27.1518,27.1609,27.1246,27.1428,47407.0
2016-09-20 13:55:00,29.92,29.97,29.92,29.95,34740.0,27.1428,27.1881,27.1428,27.17,34740.0
2016-09-20 14:00:00,29.94,29.99,29.94,29.98,33859.0,27.1609,27.2063,27.1609,27.1972,33859.0
2016-09-20 14:05:00,29.98,30.01,29.98,29.99,32648.0,27.1972,27.2244,27.1972,27.2063,32648.0
2016-09-20 14:10:00,29.99,30.02,29.99,30.01,18313.0,27.2063,27.2335,27.2063,27.2244,18313.0
2016-09-20 14:15:00,30.01,30.05,30.01,30.04,10961.0,27.2244,27.2607,27.2244,27.2516,10961.0
2016-09-20 14:20:00,30.04,30.04,29.97,29.98,19625.0,27.2516,27.2516,27.1881,27.1972,19625.0
2016-09-20 14:25:00,29.98,29.98,29.95,29.96,17170.0,27.1972,27.1972,27.17,27.1791,17170.0
2016-09-20 14:30:00,29.96,30.0,29.96,30.0,34680.0,27.1791,27.2153,27.1791,27.2153,34680.0
2016-09-20 14:35:00,30.0,30.01,29.99,30.01,12735.0,27.2153,27.2244,27.2063,27.2244,12735.0
2016-09-20 14:40:00,30.01,30.01,29.98,29.98,42310.0,27.2244,27.2244,27.1972,27.1972,42310.0
2016-09-20 14:45:00,29.98,30.01,29.96,30.01,29226.0,27.1972,27.2244,27.1791,27.2244,29226.0
2016-09-20 14:50:00,30.0,30.01,29.99,29.99,9850.0,27.2153,27.2244,27.2063,27.2063,9850.0
2016-09-20 14:55:00,30.0,30.04,29.97,30.03,26711.0,27.2153,27.2516,27.1881,27.2426,26711.0
2016-09-20 15:00:00,30.02,30.03,30.0,30.01,49640.0,27.2335,27.2426,27.2153,27.2244,49640.0
2016-09-20 15:05:00,30.01,30.04,29.98,29.99,63585.0,27.2244,27.2516,27.1972,27.2063,63585.0
2016-09-20 15:10:00,30.0,30.02,29.99,30.01,27386.0,27.2153,27.2335,27.2063,27.2244,27386.0
2016-09-20 15:15:00,30.01,30.04,29.99,30.03,41485.0,27.2244,27.2516,27.2063,27.2426,41485.0
2016-09-20 15:20:00,30.02,30.03,29.99,30.0,41495.0,27.2335,27.2426,27.2063,27.2153,41495.0
2016-09-20 15:25:00,30.0,30.02,29.98,29.99,48671.0,27.2153,27.2335,27.1972,27.2063,48671.0
2016-09-20 15:30:00,29.99,30.0,29.96,29.98,27307.0,27.2063,27.2153,27.1791,27.1972,27307.0
2016-09-20 15:35:00,29.97,30.02,29.97,30.02,64001.0,27.1881,27.2335,27.1881,27.2335,64001.0
2016-09-20 15:40:00,30.02,30.02,29.98,29.99,61903.0,27.2335,27.2335,27.1972,27.2063,61903.0
2016-09-20 15:45:00,29.98,30.0,29.97,29.99,109592.0,27.1972,27.2153,27.1881,27.2063,109592.0
2016-09-20 15:50:00,29.99,30.0,29.96,29.98,310960.0,27.2063,27.2153,27.1791,27.1972,310960.0
2016-09-20 15:55:00,29.97,29.99,29.93,29.93,226680.0,27.1881,27.2063,27.1518,27.1518,226680.0
2016-09-21 09:30:00,29.98,30.1,29.95,30.08,32845.0,27.1972,27.3061,27.17,27.2879,32845.0
2016-09-21 09:35:00,30.04,30.06,29.88,29.98,85476.0,27.2516,27.2698,27.1065,27.1972,85476.0
2016-09-21 09:40:00,29.99,30.02,29.77,29.81,130266.0,27.2063,27.2335,27.0067,27.043,130266.0
2016-09-21 09:45:00,29.82,29.83,29.73,29.78,92412.0,27.0521,27.0611,26.9704,27.0158,92412.0
2016-09-21 09:50:00,29.78,29.9,29.76,29.88,93286.0,27.0158,27.1246,26.9976,27.1065,93286.0
2016-09-21 09:55:00,29.88,30.0,29.87,29.98,73018.0,27.1065,27.2153,27.0974,27.1972,73018.0
2016-09-21 10:00:00,30.0,30.04,29.96,30.01,60300.0,27.2153,27.2516,27.1791,27.2244,60300.0
2016-09-21 10:05:00,30.01,30.06,29.98,30.0,42532.0,27.2244,27.2698,27.1972,27.2153,42532.0
2016-09-21 10:10:00,30.0,30.03,29.99,30.0,32758.0,27.2153,27.2426,27.2063,27.2153,32758.0
2016-09-21 10:15:00,30.0,30.0,29.97,29.99,54062.0,27.2153,27.2153,27.1881,27.2063,54062.0
2016-09-21 10:20:00,30.0,30.04,29.98,29.98,35822.0,27.2153,27.2516,27.1972,27.1972,35822.0
2016-09-21 10:25:00,29.98,30.0,29.89,29.89,39448.0,27.1972,27.2153,27.1156,27.1156,39448.0
2016-09-21 10:30:00,29.89,29.95,29.87,29.91,37721.0,27.1156,27.17,27.0974,27.1337,37721.0
2016-09-21 10:35:00,29.9,29.94,29.88,29.9,24451.0,27.1246,27.1609,27.1065,27.1246,24451.0
2016-09-21 10:40:00,29.91,29.96,29.85,29.95,32028.0,27.1337,27.1791,27.0793,27.17,32028.0
2016-09-21 10:45:00,29.94,29.94,29.84,29.84,20851.0,27.1609,27.1609,27.0702,27.0702,20851.0
2016-09-21 10:50:00,29.84,29.84,29.8,29.81,32266.0,27.0702,27.0702,27.0339,27.043,32266.0
2016-09-21 10:55:00,29.81,29.83,29.73,29.73,26904.0,27.043,27.0611,26.9704,26.9704,26904.0
2016-09-21 11:00:00,29.74,29.75,29.73,29.75,23802.0,26.9795,26.9885,26.9704,26.9885,23802.0
2016-09-21 11:05:00,29.74,29.76,29.67,29.68,64930.0,26.9795,26.9976,26.916,26.925,64930.0
2016-09-21 11:10:00,29.68,29.69,29.64,29.65,35670.0,26.925,26.9341,26.8888,26.8978,35670.0
2016-09-21 11:15:00,29.66,29.74,29.66,29.73,33486.0,26.9069,26.9795,26.9069,26.9704,33486.0
2016-09-21 11:20:00,29.72,29.78,29.72,29.78,25490.0,26.9613,27.0158,26.9613,27.0158,25490.0
2016-09-21 11:25:00,29.77,29.79,29.75,29.78,13882.0,27.0067,27.0248,26.9885,27.0158,13882.0
2016-09-21 11:30:00,29.79,29.8,29.73,29.74,31230.0,27.0248,27.0339,26.9704,26.9795,31230.0
2016-09-21 11:35:00,29.74,29.82,29.73,29.79,19474.0,26.9795,27.0521,26.9704,27.0248,19474.0
2016-09-21 11:40:00,29.8,29.83,29.75,29.76,22407.0,27.0339,27.0611,26.9885,26.9976,22407.0
2016-09-21 11:45:00,29.76,29.85,29.75,29.82,26080.0,26.9976,27.0793,26.9885,27.0521,26080.0
2016-09-21 11:50:00,29.82,29.83,29.77,29.77,20660.0,27.0521,27.0611,27.0067,27.0067,20660.0
2016-09-21 11:55:00,29.78,29.79,29.76,29.78,24394.0,27.0158,27.0248,26.9976,27.0158,24394.0
2016-09-21 12:00:00,29.78,29.79,29.74,29.75,17075.0,27.0158,27.0248,26.9795,26.9885,17075.0
2016-09-21 12:05:00,29.74,29.79,29.72,29.76,21365.0,26.9795,27.0248,26.9613,26.9976,21365.0
2016-09-21 12:10:00,29.77,29.78,29.73,29.74,13920.0,27.0067,27.0158,26.9704,26.9795,13920.0
2016-09-21 12:15:00,29.74,29.74,29.66,29.69,55487.0,26.9795,26.9795,26.9069,26.9341,55487.0
2016-09-21 12:20:00,29.7,29.75,29.7,29.74,10660.0,26.9432,26.9885,26.9432,26.9795,10660.0
2016-09-21 12:25:00,29.74,29.74,29.69,29.7,8942.0,26.9795,26.9795,26.9341,26.9432,8942.0
2016-09-21 12:30:00,29.7,29.71,29.68,29.7,15559.0,26.9432,26.9523,26.925,26.9432,15559.0
2016-09-21 12:35:00,29.7,29.74,29.69,29.71,17241.0,26.9432,26.9795,26.9341,26.9523,17241.0
2016-09-21 12:40:00,29.71,29.76,29.71,29.76,13796.0,26.9523,26.9976,26.9523,26.9976,13796.0
2016-09-21 12:45:00,29.76,29.77,29.74,29.76,17002.0,26.9976,27.0067,26.9795,26.9976,17002.0
2016-09-21 12:50:00,29.76,29.82,29.75,29.81,9395.0,26.9976,27.0521,26.9885,27.043,9395.0
2016-09-21 12:55:00,29.81,29.85,29.8,29.85,16222.0,27.043,27.0793,27.0339,27.0793,16222.0
2016-09-21 13:00:00,29.85,29.89,29.85,29.87,21485.0,27.0793,27.1156,27.0793,27.0974,21485.0
2016-09-21 13:05:00,29.87,29.87,29.82,29.84,16604.0,27.0974,27.0974,27.0521,27.0702,16604.0
2016-09-21 13:10:00,29.82,29.84,29.8,29.83,11587.0,27.0521,27.0702,27.0339,27.0611,11587.0
2016-09-21 13:15:00,29.83,29.83,29.77,29.78,13912.0,27.0611,27.0611,27.0067,27.0158,13912.0
2016-09-21 13:20:00,29.79,29.8,29.76,29.77,15841.0,27.0248,27.0339,26.9976,27.0067,15841.0
2016-09-21 13:25:00,29.78,29.82,29.77,29.82,25150.0,27.0158,27.0521,27.0067,27.0521,25150.0
2016-09-21 13:30:00,29.81,29.83,29.8,29.8,29752.0,27.043,27.0611,27.0339,27.0339,29752.0
2016-09-21 13:35:00,29.8,29.82,29.79,29.8,54637.0,27.0339,27.0521,27.0248,27.0339,54637.0
2016-09-21 13:40:00,29.8,29.8,29.75,29.76,9200.0,27.0339,27.0339,26.9885,26.9976,9200.0
2016-09-21 13:45:00,29.76,29.77,29.72,29.72,37105.0,26.9976,27.0067,26.9613,26.9613,37105.0
2016-09-21 13:50:00,29.72,29.72,29.63,29.65,35073.0,26.9613,26.9613,26.8797,26.8978,35073.0
2016-09-21 13:55:00,29.65,29.74,29.64,29.65,60387.0,26.8978,26.9795,26.8888,26.8978,60387.0
2016-09-21 14:00:00,29.67,29.86,29.65,29.81,64475.0,26.916,27.0883,26.8978,27.043,64475.0
2016-09-21 14:05:00,29.81,30.09,29.79,30.09,184412.0,27.043,27.297,27.0248,27.297,184412.0
2016-09-21 14:10:00,30.08,30.22,30.01,30.01,142152.0,27.2879,27.4149,27.2244,27.2244,142152.0
2016-09-21 14:15:00,30.02,30.06,29.95,29.98,65655.0,27.2335,27.2698,27.17,27.1972,65655.0
2016-09-21 14:20:00,29.98,29.98,29.88,29.88,63108.0,27.1972,27.1972,27.1065,27.1065,63108.0
2016-09-21 14:25:00,29.87,29.91,29.84,29.88,44708.0,27.0974,27.1337,27.0702,27.1065,44708.0
2016-09-21 14:30:00,29.88,29.9,29.81,29.83,169583.0,27.1065,27.1246,27.043,27.0611,169583.0
2016-09-21 14:35:00,29.83,29.91,29.82,29.89,152446.0,27.0611,27.1337,27.0521,27.1156,152446.0
2016-09-21 14:40:00,29.9,29.98,29.9,29.95,50834.0,27.1246,27.1972,27.1246,27.17,50834.0
2016-09-21 14:45:00,29.95,29.97,29.86,29.91,68590.0,27.17,27.1881,27.0883,27.1337,68590.0
2016-09-21 14:50:00,29.91,29.91,29.88,29.9,22886.0,27.1337,27.1337,27.1065,27.1246,22886.0
2016-09-21 14:55:00,29.91,29.95,29.9,29.93,154270.0,27.1337,27.17,27.1246,27.1518,154270.0
2016-09-21 15:00:00,29.94,30.01,29.91,29.97,91889.0,27.1609,27.2244,27.1337,27.1881,91889.0
2016-09-21 15:05:00,29.98,30.03,29.96,30.03,99710.0,27.1972,27.2426,27.1791,27.2426,99710.0
2016-09-21 15:10:00,30.03,30.11,30.02,30.1,37953.0,27.2426,27.3151,27.2335,27.3061,37953.0
2016-09-21 15:15:00,30.1,30.13,30.09,30.12,22721.0,27.3061,27.3333,27.297,27.3242,22721.0
2016-09-21 15:20:00,30.11,30.17,30.1,30.15,52056.0,27.3151,27.3696,27.3061,27.3514,52056.0
2016-09-21 15:25:00,30.15,30.16,30.13,30.15,49720.0,27.3514,27.3605,27.3333,27.3514,49720.0
2016-09-21 15:30:00,30.15,30.22,30.15,30.21,55865.0,27.3514,27.4149,27.3514,27.4059,55865.0
2016-09-21 15:35:00,30.2,30.23,30.18,30.22,57837.0,27.3968,27.424,27.3786,27.4149,57837.0
2016-09-21 15:40:00,30.23,30.27,30.22,30.27,96054.0,27.424,27.4603,27.4149,27.4603,96054.0
2016-09-21 15:45:00,30.27,30.3,30.25,30.26,93874.0,27.4603,27.4875,27.4421,27.4512,93874.0
2016-09-21 15:50:00,30.26,30.29,30.23,30.25,159509.0,27.4512,27.4784,27.424,27.4421,159509.0
2016-09-21 15:55:00,30.25,30.27,30.23,30.26,277641.0,27.4421,27.4603,27.424,27.4512,277641.0
2016-09-22 09:30:00,30.55,30.75,30.54,30.67,39764.0,27.7143,27.8957,27.7052,27.8232,39764.0
2016-09-22 09:35:00,30.69,30.78,30.65,30.66,85666.0,27.8413,27.9229,27.805,27.8141,85666.0
2016-09-22 09:40:00,30.67,30.71,30.58,30.66,72989.0,27.8232,27.8594,27.7415,27.8141,72989.0
2016-09-22 09:45:00,30.67,30.74,30.64,30.74,53881.0,27.8232,27.8867,27.7959,27.8867,53881.0
2016-09-22 09:50:00,30.74,30.87,30.72,30.8,57561.0,27.8867,28.0046,27.8685,27.9411,57561.0
2016-09-22 09:55:00,30.81,30.83,30.71,30.76,26064.0,27.9502,27.9683,27.8594,27.9048,26064.0
2016-09-22 10:00:00,30.76,30.76,30.67,30.69,153750.0,27.9048,27.9048,27.8232,27.8413,153750.0
2016-09-22 10:05:00,30.69,30.69,30.63,30.63,44301.0,27.8413,27.8413,27.7869,27.7869,44301.0
2016-09-22 10:10:00,30.64,30.74,30.61,30.72,62469.0,27.7959,27.8867,27.7687,27.8685,62469.0
2016-09-22 10:15:00,30.72,30.73,30.69,30.71,43382.0,27.8685,27.8776,27.8413,27.8594,43382.0
2016-09-22 10:20:00,30.72,30.77,30.67,30.67,31367.0,27.8685,27.9139,27.8232,27.8232,31367.0
2016-09-22 10:25:00,30.68,30.75,30.68,30.75,25141.0,27.8322,27.8957,27.8322,27.8957,25141.0
2016-09-22 10:30:00,30.75,30.79,30.7,30.74,51083.0,27.8957,27.932,27.8504,27.8867,51083.0
2016-09-22 10:35:00,30.74,30.74,30.65,30.71,48995.0,27.8867,27.8867,27.805,27.8594,48995.0
2016-09-22 10:40:00,30.7,30.72,30.67,30.67,17229.0,27.8504,27.8685,27.8232,27.8232,17229.0
2016-09-22 10:45:00,30.67,30.76,30.66,30.76,34666.0,27.8232,27.9048,27.8141,27.9048,34666.0
2016-09-22 10:50:00,30.76,30.76,30.65,30.67,24190.0,27.9048,27.9048,27.805,27.8232,24190.0
2016-09-22 10:55:00,30.67,30.73,30.66,30.71,37106.0,27.8232,27.8776,27.8141,27.8594,37106.0
2016-09-22 11:00:00,30.71,30.73,30.64,30.65,29051.0,27.8594,27.8776,27.7959,27.805,29051.0
2016-09-22 11:05:00,30.65,30.7,30.63,30.68,32289.0,27.805,27.8504,27.7869,27.8322,32289.0
2016-09-22 11:10:00,30.68,30.69,30.61,30.62,21204.0,27.8322,27.8413,27.7687,27.7778,21204.0
2016-09-22 11:15:00,30.62,30.62,30.57,30.58,28238.0,27.7778,27.7778,27.7324,27.7415,28238.0
2016-09-22 11:20:00,30.58,30.58,30.53,30.54,18513.0,27.7415,27.7415,27.6961,27.7052,18513.0
2016-09-22 11:25:00,30.54,30.59,30.53,30.58,19458.0,27.7052,27.7506,27.6961,27.7415,19458.0
2016-09-22 11:30:00,30.57,30.6,30.53,30.59,12884.0,27.7324,27.7597,27.6961,27.7506,12884.0
2016-09-22 11:35:00,30.59,30.6,30.56,30.56,12959.0,27.7506,27.7597,27.7234,27.7234,12959.0
2016-09-22 11:40:00,30.56,30.6,30.56,30.6,6781.0,27.7234,27.7597,27.7234,27.7597,6781.0
2016-09-22 11:45:00,30.6,30.61,30.57,30.57,15266.0,27.7597,27.7687,27.7324,27.7324,15266.0
2016-09-22 11:50:00,30.57,30.57,30.5,30.51,15490.0,27.7324,27.7324,27.6689,27.678,15490.0
2016-09-22 11:55:00,30.52,30.53,30.5,30.51,13918.0,27.6871,27.6961,27.6689,27.678,13918.0
2016-09-22 12:00:00,30.51,30.53,30.49,30.51,30676.0,27.678,27.6961,27.6599,27.678,30676.0
2016-09-22 12:05:00,30.51,30.52,30.46,30.46,11751.0,27.678,27.6871,27.6326,27.6326,11751.0
2016-09-22 12:10:00,30.46,30.5,30.45,30.5,18617.0,27.6326,27.6689,27.6236,27.6689,18617.0
2016-09-22 12:15:00,30.5,30.5,30.48,30.48,9900.0,27.6689,27.6689,27.6508,27.6508,9900.0
2016-09-22 12:20:00,30.49,30.49,30.46,30.46,18867.0,27.6599,27.6599,27.6326,27.6326,18867.0
2016-09-22 12:25:00,30.46,30.48,30.45,30.46,24018.0,27.6326,27.6508,27.6236,27.6326,24018.0
2016-09-22 12:30:00,30.46,30.48,30.44,30.46,20708.0,27.6326,27.6508,27.6145,27.6326,20708.0
2016-09-22 12:35:00,30.46,30.48,30.46,30.47,17255.0,27.6326,27.6508,27.6326,27.6417,17255.0
2016-09-22 12:40:00,30.47,30.48,30.45,30.46,26794.0,27.6417,27.6508,27.6236,27.6326,26794.0
2016-09-22 12:45:00,30.47,30.49,30.46,30.47,85361.0,27.6417,27.6599,27.6326,27.6417,85361.0
2016-09-22 12:50:00,30.47,30.49,30.46,30.48,48054.0,27.6417,27.6599,27.6326,27.6508,48054.0
2016-09-22 12:55:00,30.49,30.54,30.46,30.53,75939.0,27.6599,27.7052,27.6326,27.6961,75939.0
2016-09-22 13:00:00,30.53,30.55,30.52,30.54,97225.0,27.6961,27.7143,27.6871,27.7052,97225.0
2016-09-22 13:05:00,30.55,30.57,30.54,30.57,10466.0,27.7143,27.7324,27.7052,27.7324,10466.0
2016-09-22 13:10:00,30.57,30.67,30.55,30.67,105678.0,27.7324,27.8232,27.7143,27.8232,105678.0
2016-09-22 13:15:00,30.67,30.69,30.64,30.65,22588.0,27.8232,27.8413,27.7959,27.805,22588.0
2016-09-22 13:20:00,30.65,30.68,30.64,30.68,19489.0,27.805,27.8322,27.7959,27.8322,19489.0
2016-09-22 13:25:00,30.67,30.68,30.6,30.6,35306.0,27.8232,27.8322,27.7597,27.7597,35306.0
2016-09-22 13:30:00,30.6,30.64,30.6,30.61,22548.0,27.7597,27.7959,27.7597,27.7687,22548.0
2016-09-22 13:35:00,30.61,30.63,30.59,30.62,13868.0,27.7687,27.7869,27.7506,27.7778,13868.0
2016-09-22 13:40:00,30.62,30.63,30.6,30.6,12901.0,27.7778,27.7869,27.7597,27.7597,12901.0
2016-09-22 13:45:00,30.6,30.61,30.56,30.6,31226.0,27.7597,27.7687,27.7234,27.7597,31226.0
2016-09-22 13:50:00,30.61,30.62,30.58,30.61,17087.0,27.7687,27.7778,27.7415,27.7687,17087.0
2016-09-22 13:55:00,30.61,30.62,30.6,30.62,9802.0,27.7687,27.7778,27.7597,27.7778,9802.0
2016-09-22 14:00:00,30.62,30.65,30.62,30.64,13468.0,27.7778,27.805,27.7778,27.7959,13468.0
2016-09-22 14:05:00,30.64,30.7,30.63,30.7,16013.0,27.7959,27.8504,27.7869,27.8504,16013.0
2016-09-22 14:10:00,30.69,30.72,30.58,30.58,51119.0,27.8413,27.8685,27.7415,27.7415,51119.0
2016-09-22 14:15:00,30.58,30.59,30.53,30.53,27262.0,27.7415,27.7506,27.6961,27.6961,27262.0
2016-09-22 14:20:00,30.52,30.55,30.52,30.55,19410.0,27.6871,27.7143,27.6871,27.7143,19410.0
2016-09-22 14:25:00,30.55,30.59,30.54,30.59,25238.0,27.7143,27.7506,27.7052,27.7506,25238.0
2016-09-22 14:30:00,30.59,30.61,30.52,30.53,27749.0,27.7506,27.7687,27.6871,27.6961,27749.0
2016-09-22 14:35:00,30.53,30.6,30.52,30.59,34186.0,27.6961,27.7597,27.6871,27.7506,34186.0
2016-09-22 14:40:00,30.6,30.61,30.58,30.58,12214.0,27.7597,27.7687,27.7415,27.7415,12214.0
2016-09-22 14:45:00,30.59,30.62,30.58,30.61,20706.0,27.7506,27.7778,27.7415,27.7687,20706.0
2016-09-22 14:50:00,30.61,30.64,30.59,30.63,27054.0,27.7687,27.7959,27.7506,27.7869,27054.0
2016-09-22 14:55:00,30.64,30.67,30.63,30.65,21248.0,27.7959,27.8232,27.7869,27.805,21248.0
2016-09-22 15:00:00,30.65,30.68,30.65,30.66,18471.0,27.805,27.8322,27.805,27.8141,18471.0
2016-09-22 15:05:00,30.67,30.67,30.62,30.62,51434.0,27.8232,27.8232,27.7778,27.7778,51434.0
2016-09-22 15:10:00,30.62,30.66,30.62,30.63,20795.0,27.7778,27.8141,27.7778,27.7869,20795.0
2016-09-22 15:15:00,30.63,30.65,30.61,30.64,31398.0,27.7869,27.805,27.7687,27.7959,31398.0
2016-09-22 15:20:00,30.63,30.64,30.6,30.6,19230.0,27.7869,27.7959,27.7597,27.7597,19230.0
2016-09-22 15:25:00,30.61,30.62,30.59,30.6,17458.0,27.7687,27.7778,27.7506,27.7597,17458.0
2016-09-22 15:30:00,30.6,30.67,30.59,30.67,39570.0,27.7597,27.8232,27.7506,27.8232,39570.0
2016-09-22 15:35:00,30.67,30.7,30.65,30.65,66843.0,27.8232,27.8504,27.805,27.805,66843.0
2016-09-22 15:40:00,30.65,30.66,30.63,30.65,45929.0,27.805,27.8141,27.7869,27.805,45929.0
2016-09-22 15:45:00,30.65,30.66,30.62,30.63,89802.0,27.805,27.8141,27.7778,27.7869,89802.0
2016-09-22 15:50:00,30.63,30.63,30.59,30.63,67041.0,27.7869,27.7869,27.7506,27.7869,67041.0
2016-09-22 15:55:00,30.63,30.64,30.6,30.61,194664.0,27.7869,27.7959,27.7597,27.7687,194664.0
2016-09-23 09:30:00,30.5,30.7,30.49,30.67,43657.0,27.6689,27.8504,27.6599,27.8232,43657.0
2016-09-23 09:35:00,30.69,30.75,30.65,30.68,23287.0,27.8413,27.8957,27.805,27.8322,23287.0
2016-09-23 09:40:00,30.66,30.66,30.52,30.53,22851.0,27.8141,27.8141,27.6871,27.6961,22851.0
2016-09-23 09:45:00,30.54,30.54,30.47,30.49,51594.0,27.7052,27.7052,27.6417,27.6599,51594.0
2016-09-23 09:50:00,30.5,30.52,30.44,30.48,27898.0,27.6689,27.6871,27.6145,27.6508,27898.0
2016-09-23 09:55:00,30.48,30.5,30.46,30.48,43139.0,27.6508,27.6689,27.6326,27.6508,43139.0
2016-09-23 10:00:00,30.47,30.47,30.4,30.4,178738.0,27.6417,27.6417,27.5782,27.5782,178738.0
2016-09-23 10:05:00,30.4,30.41,30.33,30.38,58639.0,27.5782,27.5873,27.5147,27.5601,58639.0
2016-09-23 10:10:00,30.37,30.37,30.3,30.36,27732.0,27.551,27.551,27.4875,27.5419,27732.0
2016-09-23 10:15:00,30.37,30.41,30.34,30.37,54325.0,27.551,27.5873,27.5238,27.551,54325.0
2016-09-23 10:20:00,30.36,30.41,30.3,30.4,19892.0,27.5419,27.5873,27.4875,27.5782,19892.0
2016-09-23 10:25:00,30.4,30.41,30.36,30.39,25102.0,27.5782,27.5873,27.5419,27.5691,25102.0
2016-09-23 10:30:00,30.39,30.43,30.36,30.4,28797.0,27.5691,27.6054,27.5419,27.5782,28797.0
2016-09-23 10:35:00,30.4,30.43,30.37,30.41,21466.0,27.5782,27.6054,27.551,27.5873,21466.0
2016-09-23 10:40:00,30.4,30.45,30.4,30.45,23879.0,27.5782,27.6236,27.5782,27.6236,23879.0
2016-09-23 10:45:00,30.44,30.51,30.43,30.5,18562.0,27.6145,27.678,27.6054,27.6689,18562.0
2016-09-23 10:50:00,30.49,30.5,30.45,30.47,16630.0,27.6599,27.6689,27.6236,27.6417,16630.0
2016-09-23 10:55:00,30.46,30.47,30.42,30.46,21718.0,27.6326,27.6417,27.5964,27.6326,21718.0
2016-09-23 11:00:00,30.46,30.49,30.44,30.49,13579.0,27.6326,27.6599,27.6145,27.6599,13579.0
2016-09-23 11:05:00,30.48,30.48,30.45,30.47,26086.0,27.6508,27.6508,27.6236,27.6417,26086.0
2016-09-23 11:10:00,30.46,30.48,30.43,30.47,14009.0,27.6326,27.6508,27.6054,27.6417,14009.0
2016-09-23 11:15:00,30.46,30.48,30.44,30.46,20234.0,27.6326,27.6508,27.6145,27.6326,20234.0
2016-09-23 11:20:00,30.47,30.48,30.46,30.48,22858.0,27.6417,27.6508,27.6326,27.6508,22858.0
2016-09-23 11:25:00,30.47,30.48,30.43,30.46,30264.0,27.6417,27.6508,27.6054,27.6326,30264.0
2016-09-23 11:30:00,30.45,30.53,30.45,30.51,21101.0,27.6236,27.6961,27.6236,27.678,21101.0
2016-09-23 11:35:00,30.51,30.53,30.5,30.53,22745.0,27.678,27.6961,27.6689,27.6961,22745.0
2016-09-23 11:40:00,30.52,30.53,30.5,30.51,12473.0,27.6871,27.6961,27.6689,27.678,12473.0
2016-09-23 11:45:00,30.52,30.53,30.48,30.49,14661.0,27.6871,27.6961,27.6508,27.6599,14661.0
2016-09-23 11:50:00,30.49,30.53,30.47,30.53,83523.0,27.6599,27.6961,27.6417,27.6961,83523.0
2016-09-23 11:55:00,30.52,30.53,30.48,30.49,38369.0,27.6871,27.6961,27.6508,27.6599,38369.0
2016-09-23 12:00:00,30.48,30.5,30.45,30.47,16648.0,27.6508,27.6689,27.6236,27.6417,16648.0
2016-09-23 12:05:00,30.48,30.5,30.46,30.48,10703.0,27.6508,27.6689,27.6326,27.6508,10703.0
2016-09-23 12:10:00,30.49,30.52,30.48,30.49,14316.0,27.6599,27.6871,27.6508,27.6599,14316.0
2016-09-23 12:15:00,30.49,30.49,30.45,30.47,22728.0,27.6599,27.6599,27.6236,27.6417,22728.0
2016-09-23 12:20:00,30.47,30.49,30.44,30.47,16033.0,27.6417,27.6599,27.6145,27.6417,16033.0
2016-09-23 12:25:00,30.47,30.5,30.46,30.47,16870.0,27.6417,27.6689,27.6326,27.6417,16870.0
2016-09-23 12:30:00,30.47,30.49,30.45,30.46,18023.0,27.6417,27.6599,27.6236,27.6326,18023.0
2016-09-23 12:35:00,30.45,30.46,30.42,30.45,12400.0,27.6236,27.6326,27.5964,27.6236,12400.0
2016-09-23 12:40:00,30.46,30.48,30.43,30.44,40469.0,27.6326,27.6508,27.6054,27.6145,40469.0
2016-09-23 12:45:00,30.43,30.5,30.43,30.5,16680.0,27.6054,27.6689,27.6054,27.6689,16680.0
2016-09-23 12:50:00,30.49,30.5,30.47,30.48,12891.0,27.6599,27.6689,27.6417,27.6508,12891.0
2016-09-23 12:55:00,30.48,30.48,30.45,30.46,12626.0,27.6508,27.6508,27.6236,27.6326,12626.0
2016-09-23 13:00:00,30.46,30.47,30.42,30.42,17620.0,27.6326,27.6417,27.5964,27.5964,17620.0
2016-09-23 13:05:00,30.42,30.42,30.39,30.4,13582.0,27.5964,27.5964,27.5691,27.5782,13582.0
2016-09-23 13:10:00,30.41,30.41,30.35,30.37,34697.0,27.5873,27.5873,27.5329,27.551,34697.0
2016-09-23 13:15:00,30.36,30.38,30.33,30.36,21003.0,27.5419,27.5601,27.5147,27.5419,21003.0
2016-09-23 13:20:00,30.36,30.38,30.35,30.37,11276.0,27.5419,27.5601,27.5329,27.551,11276.0
2016-09-23 13:25:00,30.37,30.41,30.37,30.39,19822.0,27.551,27.5873,27.551,27.5691,19822.0
2016-09-23 13:30:00,30.39,30.4,30.38,30.4,11929.0,27.5691,27.5782,27.5601,27.5782,11929.0
2016-09-23 13:35:00,30.4,30.4,30.34,30.35,24773.0,27.5782,27.5782,27.5238,27.5329,24773.0
2016-09-23 13:40:00,30.35,30.36,30.32,30.34,15971.0,27.5329,27.5419,27.5056,27.5238,15971.0
2016-09-23 13:45:00,30.34,30.36,30.3,30.31,39426.0,27.5238,27.5419,27.4875,27.4966,39426.0
2016-09-23 13:50:00,30.32,30.33,30.3,30.33,20530.0,27.5056,27.5147,27.4875,27.5147,20530.0
2016-09-23 13:55:00,30.33,30.33,30.27,30.28,26175.0,27.5147,27.5147,27.4603,27.4694,26175.0
2016-09-23 14:00:00,30.29,30.31,30.27,30.3,49554.0,27.4784,27.4966,27.4603,27.4875,49554.0
2016-09-23 14:05:00,30.3,30.34,30.29,30.34,18878.0,27.4875,27.5238,27.4784,27.5238,18878.0
2016-09-23 14:10:00,30.34,30.34,30.31,30.32,16783.0,27.5238,27.5238,27.4966,27.5056,16783.0
2016-09-23 14:15:00,30.32,30.33,30.31,30.32,19072.0,27.5056,27.5147,27.4966,27.5056,19072.0
2016-09-23 14:20:00,30.33,30.34,30.3,30.32,20395.0,27.5147,27.5238,27.4875,27.5056,20395.0
2016-09-23 14:25:00,30.32,30.33,30.31,30.31,17589.0,27.5056,27.5147,27.4966,27.4966,17589.0
2016-09-23 14:30:00,30.32,30.34,30.3,30.33,26358.0,27.5056,27.5238,27.4875,27.5147,26358.0
2016-09-23 14:35:00,30.33,30.33,30.28,30.29,30409.0,27.5147,27.5147,27.4694,27.4784,30409.0
2016-09-23 14:40:00,30.29,30.3,30.25,30.28,31033.0,27.4784,27.4875,27.4421,27.4694,31033.0
2016-09-23 14:45:00,30.27,30.3,30.27,30.29,19192.0,27.4603,27.4875,27.4603,27.4784,19192.0
2016-09-23 14:50:00,30.29,30.32,30.27,30.32,41880.0,27.4784,27.5056,27.4603,27.5056,41880.0
2016-09-23 14:55:00,30.33,30.33,30.3,30.32,11930.0,27.5147,27.5147,27.4875,27.5056,11930.0
2016-09-23 15:00:00,30.31,30.32,30.29,30.29,26637.0,27.4966,27.5056,27.4784,27.4784,26637.0
2016-09-23 15:05:00,30.29,30.33,30.26,30.3,115296.0,27.4784,27.5147,27.4512,27.4875,115296.0
2016-09-23 15:10:00,30.31,30.31,30.28,30.3,17226.0,27.4966,27.4966,27.4694,27.4875,17226.0
2016-09-23 15:15:00,30.29,30.3,30.26,30.26,25127.0,27.4784,27.4875,27.4512,27.4512,25127.0
2016-09-23 15:20:00,30.27,30.27,30.24,30.25,17964.0,27.4603,27.4603,27.4331,27.4421,17964.0
2016-09-23 15:25:00,30.25,30.27,30.22,30.27,80902.0,27.4421,27.4603,27.4149,27.4603,80902.0
2016-09-23 15:30:00,30.27,30.31,30.27,30.3,43470.0,27.4603,27.4966,27.4603,27.4875,43470.0
2016-09-23 15:35:00,30.3,30.31,30.25,30.26,42016.0,27.4875,27.4966,27.4421,27.4512,42016.0
2016-09-23 15:40:00,30.25,30.28,30.25,30.25,38123.0,27.4421,27.4694,27.4421,27.4421,38123.0
2016-09-23 15:45:00,30.26,30.27,30.23,30.24,95464.0,27.4512,27.4603,27.424,27.4331,95464.0
2016-09-23 15:50:00,30.24,30.25,30.22,30.25,112761.0,27.4331,27.4421,27.4149,27.4421,112761.0
2016-09-23 15:55:00,30.24,30.25,30.18,30.18,252170.0,27.4331,27.4421,27.3786,27.3786,252170.0
2016-09-26 09:30:00,30.06,30.1,29.95,30.06,43829.0,27.2698,27.3061,27.17,27.2698,43829.0
2016-09-26 09:35:00,30.06,30.08,29.97,29.98,25399.0,27.2698,27.2879,27.1881,27.1972,25399.0
2016-09-26 09:40:00,29.97,30.09,29.97,30.07,67631.0,27.1881,27.297,27.1881,27.2788,67631.0
2016-09-26 09:45:00,30.06,30.11,30.01,30.09,96084.0,27.2698,27.3151,27.2244,27.297,96084.0
2016-09-26 09:50:00,30.08,30.08,30.0,30.01,39976.0,27.2879,27.2879,27.2153,27.2244,39976.0
2016-09-26 09:55:00,30.02,30.04,29.97,30.04,57550.0,27.2335,27.2516,27.1881,27.2516,57550.0
2016-09-26 10:00:00,30.04,30.11,30.03,30.11,56777.0,27.2516,27.3151,27.2426,27.3151,56777.0
2016-09-26 10:05:00,30.11,30.22,30.1,30.17,68175.0,27.3151,27.4149,27.3061,27.3696,68175.0
2016-09-26 10:10:00,30.17,30.23,30.14,30.23,61787.0,27.3696,27.424,27.3423,27.424,61787.0
2016-09-26 10:15:00,30.24,30.25,30.17,30.17,29283.0,27.4331,27.4421,27.3696,27.3696,29283.0
2016-09-26 10:20:00,30.17,30.17,30.08,30.1,24519.0,27.3696,27.3696,27.2879,27.3061,24519.0
2016-09-26 10:25:00,30.09,30.09,30.06,30.06,12613.0,27.297,27.297,27.2698,27.2698,12613.0
2016-09-26 10:30:00,30.06,30.06,30.01,30.05,173835.0,27.2698,27.2698,27.2244,27.2607,173835.0
2016-09-26 10:35:00,30.04,30.11,30.03,30.04,177344.0,27.2516,27.3151,27.2426,27.2516,177344.0
2016-09-26 10:40:00,30.05,30.12,30.04,30.08,83746.0,27.2607,27.3242,27.2516,27.2879,83746.0
2016-09-26 10:45:00,30.08,30.09,30.05,30.05,346881.0,27.2879,27.297,27.2607,27.2607,346881.0
2016-09-26 10:50:00,30.06,30.09,30.04,30.05,49950.0,27.2698,27.297,27.2516,27.2607,49950.0
2016-09-26 10:55:00,30.05,30.1,30.04,30.05,34766.0,27.2607,27.3061,27.2516,27.2607,34766.0
2016-09-26 11:00:00,30.05,30.06,30.01,30.03,22363.0,27.2607,27.2698,27.2244,27.2426,22363.0
2016-09-26 11:05:00,30.02,30.04,29.99,29.99,53596.0,27.2335,27.2516,27.2063,27.2063,53596.0
2016-09-26 11:10:00,30.0,30.02,29.97,29.98,107050.0,27.2153,27.2335,27.1881,27.1972,107050.0
2016-09-26 11:15:00,29.97,30.01,29.96,29.98,34104.0,27.1881,27.2244,27.1791,27.1972,34104.0
2016-09-26 11:20:00,29.98,30.0,29.95,29.96,41032.0,27.1972,27.2153,27.17,27.1791,41032.0
2016-09-26 11:25:00,29.96,29.97,29.94,29.96,29790.0,27.1791,27.1881,27.1609,27.1791,29790.0
2016-09-26 11:30:00,29.96,29.96,29.9,29.94,37836.0,27.1791,27.1791,27.1246,27.1609,37836.0
2016-09-26 11:35:00,29.94,29.99,29.93,29.96,42983.0,27.1609,27.2063,27.1518,27.1791,42983.0
2016-09-26 11:40:00,29.96,29.99,29.95,29.96,44384.0,27.1791,27.2063,27.17,27.1791,44384.0
2016-09-26 11:45:00,29.95,29.97,29.93,29.96,43430.0,27.17,27.1881,27.1518,27.1791,43430.0
2016-09-26 11:50:00,29.96,29.97,29.94,29.95,29604.0,27.1791,27.1881,27.1609,27.17,29604.0
2016-09-26 11:55:00,29.95,29.98,29.94,29.96,26535.0,27.17,27.1972,27.1609,27.1791,26535.0
2016-09-26 12:00:00,29.96,29.97,29.93,29.94,40779.0,27.1791,27.1881,27.1518,27.1609,40779.0
2016-09-26 12:05:00,29.94,29.95,29.93,29.95,17687.0,27.1609,27.17,27.1518,27.17,17687.0
2016-09-26 12:10:00,29.94,29.95,29.93,29.94,27005.0,27.1609,27.17,27.1518,27.1609,27005.0
2016-09-26 12:15:00,29.94,30.0,29.93,29.97,44340.0,27.1609,27.2153,27.1518,27.1881,44340.0
2016-09-26 12:20:00,29.97,29.99,29.96,29.99,16098.0,27.1881,27.2063,27.1791,27.2063,16098.0
2016-09-26 12:25:00,29.98,29.99,29.97,29.99,17273.0,27.1972,27.2063,27.1881,27.2063,17273.0
2016-09-26 12:30:00,29.98,29.99,29.96,29.96,47653.0,27.1972,27.2063,27.1791,27.1791,47653.0
2016-09-26 12:35:00,29.96,29.97,29.94,29.94,21960.0,27.1791,27.1881,27.1609,27.1609,21960.0
2016-09-26 12:40:00,29.94,29.94,29.91,29.92,25877.0,27.1609,27.1609,27.1337,27.1428,25877.0
2016-09-26 12:45:00,29.92,29.93,29.91,29.91,35442.0,27.1428,27.1518,27.1337,27.1337,35442.0
2016-09-26 12:50:00,29.91,29.94,29.91,29.92,17086.0,27.1337,27.1609,27.1337,27.1428,17086.0
2016-09-26 12:55:00,29.92,29.94,29.91,29.92,23486.0,27.1428,27.1609,27.1337,27.1428,23486.0
2016-09-26 13:00:00,29.92,29.93,29.9,29.9,30962.0,27.1428,27.1518,27.1246,27.1246,30962.0
2016-09-26 13:05:00,29.91,29.92,29.88,29.88,29809.0,27.1337,27.1428,27.1065,27.1065,29809.0
2016-09-26 13:10:00,29.89,29.89,29.86,29.86,11203.0,27.1156,27.1156,27.0883,27.0883,11203.0
2016-09-26 13:15:00,29.86,29.87,29.86,29.86,8684.0,27.0883,27.0974,27.0883,27.0883,8684.0
2016-09-26 13:20:00,29.87,29.87,29.82,29.82,42072.0,27.0974,27.0974,27.0521,27.0521,42072.0
2016-09-26 13:25:00,29.82,29.83,29.78,29.79,26083.0,27.0521,27.0611,27.0158,27.0248,26083.0
2016-09-26 13:30:00,29.79,29.8,29.78,29.8,16651.0,27.0248,27.0339,27.0158,27.0339,16651.0
2016-09-26 13:35:00,29.8,29.8,29.75,29.76,25810.0,27.0339,27.0339,26.9885,26.9976,25810.0
2016-09-26 13:40:00,29.75,29.76,29.72,29.73,120990.0,26.9885,26.9976,26.9613,26.9704,120990.0
2016-09-26 13:45:00,29.73,29.82,29.72,29.8,65936.0,26.9704,27.0521,26.9613,27.0339,65936.0
2016-09-26 13:50:00,29.8,29.86,29.8,29.85,55805.0,27.0339,27.0883,27.0339,27.0793,55805.0
2016-09-26 13:55:00,29.85,29.85,29.82,29.84,39251.0,27.0793,27.0793,27.0521,27.0702,39251.0
2016-09-26 14:00:00,29.84,29.92,29.83,29.92,88104.0,27.0702,27.1428,27.0611,27.1428,88104.0
2016-09-26 14:05:00,29.92,29.93,29.89,29.93,85662.0,27.1428,27.1518,27.1156,27.1518,85662.0
2016-09-26 14:10:00,29.93,29.95,29.92,29.94,49881.0,27.1518,27.17,27.1428,27.1609,49881.0
2016-09-26 14:15:00,29.93,29.94,29.92,29.93,78743.0,27.1518,27.1609,27.1428,27.1518,78743.0
2016-09-26 14:20:00,29.93,29.94,29.91,29.94,66074.0,27.1518,27.1609,27.1337,27.1609,66074.0
2016-09-26 14:25:00,29.94,29.94,29.91,29.94,80619.0,27.1609,27.1609,27.1337,27.1609,80619.0
2016-09-26 14:30:00,29.94,29.96,29.93,29.96,31424.0,27.1609,27.1791,27.1518,27.1791,31424.0
2016-09-26 14:35:00,29.96,29.96,29.92,29.95,53704.0,27.1791,27.1791,27.1428,27.17,53704.0
2016-09-26 14:40:00,29.95,29.95,29.93,29.94,33494.0,27.17,27.17,27.1518,27.1609,33494.0
2016-09-26 14:45:00,29.94,29.96,29.92,29.94,104565.0,27.1609,27.1791,27.1428,27.1609,104565.0
2016-09-26 14:50:00,29.94,29.95,29.93,29.95,37641.0,27.1609,27.17,27.1518,27.17,37641.0
2016-09-26 14:55:00,29.95,29.97,29.94,29.95,50443.0,27.17,27.1881,27.1609,27.17,50443.0
2016-09-26 15:00:00,29.95,29.97,29.92,29.92,72705.0,27.17,27.1881,27.1428,27.1428,72705.0
2016-09-26 15:05:00,29.92,29.99,29.92,29.98,107850.0,27.1428,27.2063,27.1428,27.1972,107850.0
2016-09-26 15:10:00,29.97,29.98,29.96,29.98,73556.0,27.1881,27.1972,27.1791,27.1972,73556.0
2016-09-26 15:15:00,29.98,30.0,29.96,29.99,75098.0,27.1972,27.2153,27.1791,27.2063,75098.0
2016-09-26 15:20:00,29.99,30.0,29.98,29.99,59668.0,27.2063,27.2153,27.1972,27.2063,59668.0
2016-09-26 15:25:00,29.99,30.01,29.98,30.0,70771.0,27.2063,27.2244,27.1972,27.2153,70771.0
2016-09-26 15:30:00,30.0,30.01,29.98,29.99,149522.0,27.2153,27.2244,27.1972,27.2063,149522.0
2016-09-26 15:35:00,29.99,30.01,29.97,30.0,133847.0,27.2063,27.2244,27.1881,27.2153,133847.0
2016-09-26 15:40:00,30.0,30.01,29.94,29.94,195546.0,27.2153,27.2244,27.1609,27.1609,195546.0
2016-09-26 15:45:00,29.95,30.01,29.94,30.0,224840.0,27.17,27.2244,27.1609,27.2153,224840.0
2016-09-26 15:50:00,30.0,30.01,29.97,29.98,249764.0,27.2153,27.2244,27.1881,27.1972,249764.0
2016-09-26 15:55:00,29.98,29.99,29.9,29.93,747012.0,27.1972,27.2063,27.1246,27.1518,747012.0
2016-09-27 09:30:00,29.89,29.94,29.76,29.94,27395.0,27.1156,27.1609,26.9976,27.1609,27395.0
2016-09-27 09:35:00,29.95,30.03,29.95,30.0,28444.0,27.17,27.2426,27.17,27.2153,28444.0
2016-09-27 09:40:00,30.0,30.0,29.95,29.98,20587.0,27.2153,27.2153,27.17,27.1972,20587.0
2016-09-27 09:45:00,29.98,30.02,29.97,30.02,50861.0,27.1972,27.2335,27.1881,27.2335,50861.0
2016-09-27 09:50:00,30.01,30.06,30.0,30.03,36014.0,27.2244,27.2698,27.2153,27.2426,36014.0
2016-09-27 09:55:00,30.03,30.04,29.96,30.01,76179.0,27.2426,27.2516,27.1791,27.2244,76179.0
2016-09-27 10:00:00,30.01,30.12,30.0,30.12,165841.0,27.2244,27.3242,27.2153,27.3242,165841.0
2016-09-27 10:05:00,30.13,30.2,30.12,30.13,36299.0,27.3333,27.3968,27.3242,27.3333,36299.0
2016-09-27 10:10:00,30.12,30.13,30.08,30.08,26965.0,27.3242,27.3333,27.2879,27.2879,26965.0
2016-09-27 10:15:00,30.09,30.12,30.08,30.1,16822.0,27.297,27.3242,27.2879,27.3061,16822.0
2016-09-27 10:20:00,30.09,30.16,30.08,30.15,16725.0,27.297,27.3605,27.2879,27.3514,16725.0
2016-09-27 10:25:00,30.15,30.15,30.07,30.08,22442.0,27.3514,27.3514,27.2788,27.2879,22442.0
2016-09-27 10:30:00,30.08,30.1,30.05,30.05,26093.0,27.2879,27.3061,27.2607,27.2607,26093.0
2016-09-27 10:35:00,30.05,30.07,30.0,30.05,45260.0,27.2607,27.2788,27.2153,27.2607,45260.0
2016-09-27 10:40:00,30.05,30.07,30.02,30.07,38642.0,27.2607,27.2788,27.2335,27.2788,38642.0
2016-09-27 10:45:00,30.07,30.07,30.05,30.05,19541.0,27.2788,27.2788,27.2607,27.2607,19541.0
2016-09-27 10:50:00,30.05,30.06,30.04,30.05,36184.0,27.2607,27.2698,27.2516,27.2607,36184.0
2016-09-27 10:55:00,30.06,30.08,30.0,30.0,59705.0,27.2698,27.2879,27.2153,27.2153,59705.0
2016-09-27 11:00:00,30.0,30.04,29.98,30.02,38317.0,27.2153,27.2516,27.1972,27.2335,38317.0
2016-09-27 11:05:00,30.02,30.03,30.0,30.03,30124.0,27.2335,27.2426,27.2153,27.2426,30124.0
2016-09-27 11:10:00,30.03,30.06,30.03,30.04,17871.0,27.2426,27.2698,27.2426,27.2516,17871.0
2016-09-27 11:15:00,30.05,30.06,30.04,30.05,18053.0,27.2607,27.2698,27.2516,27.2607,18053.0
2016-09-27 11:20:00,30.05,30.09,30.05,30.08,24465.0,27.2607,27.297,27.2607,27.2879,24465.0
2016-09-27 11:25:00,30.08,30.09,30.05,30.08,36680.0,27.2879,27.297,27.2607,27.2879,36680.0
2016-09-27 11:30:00,30.08,30.13,30.08,30.12,46319.0,27.2879,27.3333,27.2879,27.3242,46319.0
2016-09-27 11:35:00,30.13,30.16,30.12,30.16,15882.0,27.3333,27.3605,27.3242,27.3605,15882.0
2016-09-27 11:40:00,30.16,30.16,30.1,30.12,17303.0,27.3605,27.3605,27.3061,27.3242,17303.0
2016-09-27 11:45:00,30.12,30.16,30.1,30.14,27158.0,27.3242,27.3605,27.3061,27.3423,27158.0
2016-09-27 11:50:00,30.14,30.15,30.11,30.11,21455.0,27.3423,27.3514,27.3151,27.3151,21455.0
2016-09-27 11:55:00,30.12,30.12,30.1,30.12,10444.0,27.3242,27.3242,27.3061,27.3242,10444.0
2016-09-27 12:00:00,30.12,30.16,30.11,30.15,24008.0,27.3242,27.3605,27.3151,27.3514,24008.0
2016-09-27 12:05:00,30.15,30.17,30.14,30.15,29638.0,27.3514,27.3696,27.3423,27.3514,29638.0
2016-09-27 12:10:00,30.14,30.17,30.13,30.13,51489.0,27.3423,27.3696,27.3333,27.3333,51489.0
2016-09-27 12:15:00,30.13,30.14,30.12,30.14,33352.0,27.3333,27.3423,27.3242,27.3423,33352.0
2016-09-27 12:20:00,30.14,30.21,30.14,30.17,80909.0,27.3423,27.4059,27.3423,27.3696,80909.0
2016-09-27 12:25:00,30.18,30.23,30.17,30.21,27463.0,27.3786,27.424,27.3696,27.4059,27463.0
2016-09-27 12:30:00,30.22,30.25,30.21,30.25,15016.0,27.4149,27.4421,27.4059,27.4421,15016.0
2016-09-27 12:35:00,30.24,30.25,30.22,30.22,26537.0,27.4331,27.4421,27.4149,27.4149,26537.0
2016-09-27 12:40:00,30.23,30.25,30.23,30.25,17197.0,27.424,27.4421,27.424,27.4421,17197.0
2016-09-27 12:45:00,30.25,30.25,30.23,30.24,38186.0,27.4421,27.4421,27.424,27.4331,38186.0
2016-09-27 12:50:00,30.24,30.25,30.22,30.25,13550.0,27.4331,27.4421,27.4149,27.4421,13550.0
2016-09-27 12:55:00,30.24,30.26,30.24,30.24,13940.0,27.4331,27.4512,27.4331,27.4331,13940.0
2016-09-27 13:00:00,30.24,30.26,30.22,30.22,27979.0,27.4331,27.4512,27.4149,27.4149,27979.0
2016-09-27 13:05:00,30.22,30.23,30.21,30.21,9500.0,27.4149,27.424,27.4059,27.4059,9500.0
2016-09-27 13:10:00,30.22,30.25,30.21,30.24,24469.0,27.4149,27.4421,27.4059,27.4331,24469.0
2016-09-27 13:15:00,30.24,30.25,30.23,30.25,9100.0,27.4331,27.4421,27.424,27.4421,9100.0
2016-09-27 13:20:00,30.25,30.25,30.22,30.25,21155.0,27.4421,27.4421,27.4149,27.4421,21155.0
2016-09-27 13:25:00,30.24,30.25,30.23,30.24,20483.0,27.4331,27.4421,27.424,27.4331,20483.0
2016-09-27 13:30:00,30.24,30.25,30.22,30.22,41207.0,27.4331,27.4421,27.4149,27.4149,41207.0
2016-09-27 13:35:00,30.23,30.23,30.2,30.2,33588.0,27.424,27.424,27.3968,27.3968,33588.0
2016-09-27 13:40:00,30.2,30.2,30.18,30.19,10373.0,27.3968,27.3968,27.3786,27.3877,10373.0
2016-09-27 13:45:00,30.19,30.21,30.18,30.19,15153.0,27.3877,27.4059,27.3786,27.3877,15153.0
2016-09-27 13:50:00,30.2,30.2,30.19,30.2,32929.0,27.3968,27.3968,27.3877,27.3968,32929.0
2016-09-27 13:55:00,30.2,30.2,30.17,30.18,23385.0,27.3968,27.3968,27.3696,27.3786,23385.0
2016-09-27 14:00:00,30.18,30.23,30.18,30.23,26337.0,27.3786,27.424,27.3786,27.424,26337.0
2016-09-27 14:05:00,30.24,30.24,30.19,30.19,18507.0,27.4331,27.4331,27.3877,27.3877,18507.0
2016-09-27 14:10:00,30.19,30.22,30.19,30.22,13563.0,27.3877,27.4149,27.3877,27.4149,13563.0
2016-09-27 14:15:00,30.22,30.22,30.2,30.21,22611.0,27.4149,27.4149,27.3968,27.4059,22611.0
2016-09-27 14:20:00,30.21,30.21,30.2,30.21,9177.0,27.4059,27.4059,27.3968,27.4059,9177.0
2016-09-27 14:25:00,30.21,30.21,30.16,30.17,28698.0,27.4059,27.4059,27.3605,27.3696,28698.0
2016-09-27 14:30:00,30.17,30.17,30.15,30.17,14883.0,27.3696,27.3696,27.3514,27.3696,14883.0
2016-09-27 14:35:00,30.17,30.21,30.16,30.17,36414.0,27.3696,27.4059,27.3605,27.3696,36414.0
2016-09-27 14:40:00,30.17,30.17,30.15,30.15,11857.0,27.3696,27.3696,27.3514,27.3514,11857.0
2016-09-27 14:45:00,30.15,30.16,30.15,30.15,8823.0,27.3514,27.3605,27.3514,27.3514,8823.0
2016-09-27 14:50:00,30.15,30.17,30.14,30.17,22932.0,27.3514,27.3696,27.3423,27.3696,22932.0
2016-09-27 14:55:00,30.16,30.17,30.13,30.14,21742.0,27.3605,27.3696,27.3333,27.3423,21742.0
2016-09-27 15:00:00,30.14,30.15,30.11,30.11,42463.0,27.3423,27.3514,27.3151,27.3151,42463.0
2016-09-27 15:05:00,30.11,30.12,30.11,30.11,12430.0,27.3151,27.3242,27.3151,27.3151,12430.0
2016-09-27 15:10:00,30.11,30.12,30.09,30.09,18579.0,27.3151,27.3242,27.297,27.297,18579.0
2016-09-27 15:15:00,30.09,30.09,30.07,30.08,49421.0,27.297,27.297,27.2788,27.2879,49421.0
2016-09-27 15:20:00,30.09,30.09,30.04,30.05,51010.0,27.297,27.297,27.2516,27.2607,51010.0
2016-09-27 15:25:00,30.05,30.07,30.04,30.06,42039.0,27.2607,27.2788,27.2516,27.2698,42039.0
2016-09-27 15:30:00,30.06,30.07,30.04,30.05,70153.0,27.2698,27.2788,27.2516,27.2607,70153.0
2016-09-27 15:35:00,30.05,30.06,30.04,30.05,45082.0,27.2607,27.2698,27.2516,27.2607,45082.0
2016-09-27 15:40:00,30.06,30.07,30.04,30.05,145513.0,27.2698,27.2788,27.2516,27.2607,145513.0
2016-09-27 15:45:00,30.05,30.07,30.01,30.04,138494.0,27.2607,27.2788,27.2244,27.2516,138494.0
2016-09-27 15:50:00,30.04,30.04,30.0,30.01,243751.0,27.2516,27.2516,27.2153,27.2244,243751.0
2016-09-27 15:55:00,30.01,30.04,30.01,30.03,239748.0,27.2244,27.2516,27.2244,27.2426,239748.0
2016-09-28 09:30:00,30.05,30.09,29.96,29.99,51559.0,27.2607,27.297,27.1791,27.2063,51559.0
2016-09-28 09:35:00,30.0,30.03,29.96,30.01,18591.0,27.2153,27.2426,27.1791,27.2244,18591.0
2016-09-28 09:40:00,30.01,30.09,29.96,30.07,33584.0,27.2244,27.297,27.1791,27.2788,33584.0
2016-09-28 09:45:00,30.06,30.09,30.02,30.05,26395.0,27.2698,27.297,27.2335,27.2607,26395.0
2016-09-28 09:50:00,30.04,30.1,30.01,30.09,26110.0,27.2516,27.3061,27.2244,27.297,26110.0
2016-09-28 09:55:00,30.09,30.15,30.06,30.14,17950.0,27.297,27.3514,27.2698,27.3423,17950.0
2016-09-28 10:00:00,30.14,30.22,30.14,30.21,26904.0,27.3423,27.4149,27.3423,27.4059,26904.0
2016-09-28 10:05:00,30.21,30.24,30.19,30.24,21841.0,27.4059,27.4331,27.3877,27.4331,21841.0
2016-09-28 10:10:00,30.23,30.25,30.18,30.2,18768.0,27.424,27.4421,27.3786,27.3968,18768.0
2016-09-28 10:15:00,30.2,30.22,30.19,30.19,12828.0,27.3968,27.4149,27.3877,27.3877,12828.0
2016-09-28 10:20:00,30.19,30.22,30.18,30.18,15566.0,27.3877,27.4149,27.3786,27.3786,15566.0
2016-09-28 10:25:00,30.18,30.22,30.17,30.22,7550.0,27.3786,27.4149,27.3696,27.4149,7550.0
2016-09-28 10:30:00,30.21,30.22,30.16,30.16,14274.0,27.4059,27.4149,27.3605,27.3605,14274.0
2016-09-28 10:35:00,30.15,30.16,30.11,30.12,9070.0,27.3514,27.3605,27.3151,27.3242,9070.0
2016-09-28 10:40:00,30.12,30.15,30.11,30.12,7462.0,27.3242,27.3514,27.3151,27.3242,7462.0
2016-09-28 10:45:00,30.12,30.13,30.04,30.06,23464.0,27.3242,27.3333,27.2516,27.2698,23464.0
2016-09-28 10:50:00,30.06,30.09,30.03,30.08,16348.0,27.2698,27.297,27.2426,27.2879,16348.0
2016-09-28 10:55:00,30.08,30.13,30.07,30.08,14798.0,27.2879,27.3333,27.2788,27.2879,14798.0
2016-09-28 11:00:00,30.08,30.08,30.0,30.0,14943.0,27.2879,27.2879,27.2153,27.2153,14943.0
2016-09-28 11:05:00,29.99,30.02,29.99,30.01,15919.0,27.2063,27.2335,27.2063,27.2244,15919.0
2016-09-28 11:10:00,30.0,30.04,29.97,30.03,29221.0,27.2153,27.2516,27.1881,27.2426,29221.0
2016-09-28 11:15:00,30.03,30.09,30.03,30.09,13048.0,27.2426,27.297,27.2426,27.297,13048.0
2016-09-28 11:20:00,30.08,30.14,30.08,30.1,12528.0,27.2879,27.3423,27.2879,27.3061,12528.0
2016-09-28 11:25:00,30.11,30.11,30.05,30.09,12819.0,27.3151,27.3151,27.2607,27.297,12819.0
2016-09-28 11:30:00,30.09,30.1,30.05,30.07,11432.0,27.297,27.3061,27.2607,27.2788,11432.0
2016-09-28 11:35:00,30.07,30.09,30.06,30.08,21139.0,27.2788,27.297,27.2698,27.2879,21139.0
2016-09-28 11:40:00,30.08,30.11,30.06,30.07,10521.0,27.2879,27.3151,27.2698,27.2788,10521.0
2016-09-28 11:45:00,30.07,30.11,30.06,30.11,11596.0,27.2788,27.3151,27.2698,27.3151,11596.0
2016-09-28 11:50:00,30.11,30.13,30.09,30.1,12640.0,27.3151,27.3333,27.297,27.3061,12640.0
2016-09-28 11:55:00,30.11,30.12,30.09,30.11,10151.0,27.3151,27.3242,27.297,27.3151,10151.0
2016-09-28 12:00:00,30.1,30.11,30.06,30.08,13758.0,27.3061,27.3151,27.2698,27.2879,13758.0
2016-09-28 12:05:00,30.08,30.12,30.08,30.09,12808.0,27.2879,27.3242,27.2879,27.297,12808.0
2016-09-28 12:10:00,30.09,30.15,30.07,30.14,26704.0,27.297,27.3514,27.2788,27.3423,26704.0
2016-09-28 12:15:00,30.14,30.16,30.1,30.15,29500.0,27.3423,27.3605,27.3061,27.3514,29500.0
2016-09-28 12:20:00,30.14,30.16,30.12,30.16,19294.0,27.3423,27.3605,27.3242,27.3605,19294.0
2016-09-28 12:25:00,30.15,30.18,30.15,30.16,24159.0,27.3514,27.3786,27.3514,27.3605,24159.0
2016-09-28 12:30:00,30.16,30.16,30.12,30.13,23924.0,27.3605,27.3605,27.3242,27.3333,23924.0
2016-09-28 12:35:00,30.12,30.15,30.11,30.14,13500.0,27.3242,27.3514,27.3151,27.3423,13500.0
2016-09-28 12:40:00,30.14,30.17,30.13,30.15,10635.0,27.3423,27.3696,27.3333,27.3514,10635.0
2016-09-28 12:45:00,30.16,30.19,30.15,30.15,20809.0,27.3605,27.3877,27.3514,27.3514,20809.0
2016-09-28 12:50:00,30.15,30.16,30.13,30.15,9676.0,27.3514,27.3605,27.3333,27.3514,9676.0
2016-09-28 12:55:00,30.15,30.16,30.12,30.14,40672.0,27.3514,27.3605,27.3242,27.3423,40672.0
2016-09-28 13:00:00,30.13,30.13,30.1,30.11,14244.0,27.3333,27.3333,27.3061,27.3151,14244.0
2016-09-28 13:05:00,30.11,30.13,30.11,30.12,11154.0,27.3151,27.3333,27.3151,27.3242,11154.0
2016-09-28 13:10:00,30.13,30.14,30.08,30.09,7432.0,27.3333,27.3423,27.2879,27.297,7432.0
2016-09-28 13:15:00,30.09,30.13,30.08,30.11,7216.0,27.297,27.3333,27.2879,27.3151,7216.0
2016-09-28 13:20:00,30.12,30.14,30.11,30.12,9769.0,27.3242,27.3423,27.3151,27.3242,9769.0
2016-09-28 13:25:00,30.12,30.15,30.11,30.15,10962.0,27.3242,27.3514,27.3151,27.3514,10962.0
2016-09-28 13:30:00,30.16,30.19,30.15,30.18,13265.0,27.3605,27.3877,27.3514,27.3786,13265.0
2016-09-28 13:35:00,30.19,30.2,30.18,30.18,10706.0,27.3877,27.3968,27.3786,27.3786,10706.0
2016-09-28 13:40:00,30.19,30.21,30.18,30.2,12316.0,27.3877,27.4059,27.3786,27.3968,12316.0
2016-09-28 13:45:00,30.2,30.22,30.18,30.19,21916.0,27.3968,27.4149,27.3786,27.3877,21916.0
2016-09-28 13:50:00,30.19,30.2,30.16,30.16,16316.0,27.3877,27.3968,27.3605,27.3605,16316.0
2016-09-28 13:55:00,30.16,30.18,30.16,30.17,12857.0,27.3605,27.3786,27.3605,27.3696,12857.0
2016-09-28 14:00:00,30.17,30.2,30.17,30.19,34886.0,27.3696,27.3968,27.3696,27.3877,34886.0
2016-09-28 14:05:00,30.19,30.2,30.17,30.2,28462.0,27.3877,27.3968,27.3696,27.3968,28462.0
2016-09-28 14:10:00,30.19,30.3,30.19,30.29,32443.0,27.3877,27.4875,27.3877,27.4784,32443.0
2016-09-28 14:15:00,30.29,30.29,30.24,30.27,25285.0,27.4784,27.4784,27.4331,27.4603,25285.0
2016-09-28 14:20:00,30.27,30.28,30.23,30.27,14802.0,27.4603,27.4694,27.424,27.4603,14802.0
2016-09-28 14:25:00,30.27,30.33,30.27,30.3,41572.0,27.4603,27.5147,27.4603,27.4875,41572.0
2016-09-28 14:30:00,30.3,30.36,30.3,30.35,48355.0,27.4875,27.5419,27.4875,27.5329,48355.0
2016-09-28 14:35:00,30.36,30.36,30.3,30.3,19534.0,27.5419,27.5419,27.4875,27.4875,19534.0
2016-09-28 14:40:00,30.31,30.32,30.27,30.28,26299.0,27.4966,27.5056,27.4603,27.4694,26299.0
2016-09-28 14:45:00,30.29,30.32,30.28,30.32,13877.0,27.4784,27.5056,27.4694,27.5056,13877.0
2016-09-28 14:50:00,30.31,30.33,30.31,30.33,7800.0,27.4966,27.5147,27.4966,27.5147,7800.0
2016-09-28 14:55:00,30.33,30.33,30.28,30.29,20885.0,27.5147,27.5147,27.4694,27.4784,20885.0
2016-09-28 15:00:00,30.29,30.3,30.28,30.29,25882.0,27.4784,27.4875,27.4694,27.4784,25882.0
2016-09-28 15:05:00,30.29,30.3,30.26,30.28,35663.0,27.4784,27.4875,27.4512,27.4694,35663.0
2016-09-28 15:10:00,30.28,30.28,30.27,30.28,15613.0,27.4694,27.4694,27.4603,27.4694,15613.0
2016-09-28 15:15:00,30.28,30.29,30.25,30.25,49619.0,27.4694,27.4784,27.4421,27.4421,49619.0
2016-09-28 15:20:00,30.26,30.29,30.25,30.27,50168.0,27.4512,27.4784,27.4421,27.4603,50168.0
2016-09-28 15:25:00,30.28,30.28,30.24,30.25,47246.0,27.4694,27.4694,27.4331,27.4421,47246.0
2016-09-28 15:30:00,30.25,30.25,30.23,30.25,30607.0,27.4421,27.4421,27.424,27.4421,30607.0
2016-09-28 15:35:00,30.25,30.28,30.24,30.28,66873.0,27.4421,27.4694,27.4331,27.4694,66873.0
2016-09-28 15:40:00,30.28,30.3,30.25,30.29,106379.0,27.4694,27.4875,27.4421,27.4784,106379.0
2016-09-28 15:45:00,30.29,30.32,30.27,30.29,114096.0,27.4784,27.5056,27.4603,27.4784,114096.0
2016-09-28 15:50:00,30.28,30.31,30.28,30.31,63762.0,27.4694,27.4966,27.4694,27.4966,63762.0
2016-09-28 15:55:00,30.3,30.33,30.3,30.32,208814.0,27.4875,27.5147,27.4875,27.5056,208814.0
2016-09-29 09:30:00,30.37,30.5,30.28,30.34,100309.0,27.551,27.6689,27.4694,27.5238,100309.0
2016-09-29 09:35:00,30.32,30.52,30.32,30.42,17684.0,27.5056,27.6871,27.5056,27.5964,17684.0
2016-09-29 09:40:00,30.4,30.63,30.4,30.62,176886.0,27.5782,27.7869,27.5782,27.7778,176886.0
2016-09-29 09:45:00,30.62,30.63,30.56,30.57,124030.0,27.7778,27.7869,27.7234,27.7324,124030.0
2016-09-29 09:50:00,30.57,30.57,30.5,30.52,113099.0,27.7324,27.7324,27.6689,27.6871,113099.0
2016-09-29 09:55:00,30.52,30.56,30.49,30.56,48438.0,27.6871,27.7234,27.6599,27.7234,48438.0
2016-09-29 10:00:00,30.55,30.59,30.48,30.53,76425.0,27.7143,27.7506,27.6508,27.6961,76425.0
2016-09-29 10:05:00,30.53,30.53,30.37,30.42,49310.0,27.6961,27.6961,27.551,27.5964,49310.0
2016-09-29 10:10:00,30.42,30.46,30.37,30.37,39661.0,27.5964,27.6326,27.551,27.551,39661.0
2016-09-29 10:15:00,30.36,30.42,30.33,30.36,42412.0,27.5419,27.5964,27.5147,27.5419,42412.0
2016-09-29 10:20:00,30.37,30.42,30.33,30.42,39879.0,27.551,27.5964,27.5147,27.5964,39879.0
2016-09-29 10:25:00,30.42,30.44,30.39,30.42,22271.0,27.5964,27.6145,27.5691,27.5964,22271.0
2016-09-29 10:30:00,30.42,30.45,30.38,30.43,27228.0,27.5964,27.6236,27.5601,27.6054,27228.0
2016-09-29 10:35:00,30.43,30.45,30.4,30.4,15865.0,27.6054,27.6236,27.5782,27.5782,15865.0
2016-09-29 10:40:00,30.41,30.44,30.35,30.35,9772.0,27.5873,27.6145,27.5329,27.5329,9772.0
2016-09-29 10:45:00,30.34,30.36,30.31,30.35,17695.0,27.5238,27.5419,27.4966,27.5329,17695.0
2016-09-29 10:50:00,30.35,30.39,30.32,30.33,56054.0,27.5329,27.5691,27.5056,27.5147,56054.0
2016-09-29 10:55:00,30.33,30.34,30.3,30.3,21692.0,27.5147,27.5238,27.4875,27.4875,21692.0
2016-09-29 11:00:00,30.3,30.33,30.29,30.33,17021.0,27.4875,27.5147,27.4784,27.5147,17021.0
2016-09-29 11:05:00,30.33,30.34,30.28,30.3,19575.0,27.5147,27.5238,27.4694,27.4875,19575.0
2016-09-29 11:10:00,30.31,30.31,30.22,30.22,87224.0,27.4966,27.4966,27.4149,27.4149,87224.0
2016-09-29 11:15:00,30.22,30.25,30.19,30.24,48340.0,27.4149,27.4421,27.3877,27.4331,48340.0
2016-09-29 11:20:00,30.24,30.27,30.22,30.25,218605.0,27.4331,27.4603,27.4149,27.4421,218605.0
2016-09-29 11:25:00,30.25,30.32,30.25,30.32,106892.0,27.4421,27.5056,27.4421,27.5056,106892.0
2016-09-29 11:30:00,30.32,30.34,30.3,30.34,167109.0,27.5056,27.5238,27.4875,27.5238,167109.0
2016-09-29 11:35:00,30.34,30.39,30.33,30.36,103391.0,27.5238,27.5691,27.5147,27.5419,103391.0
2016-09-29 11:40:00,30.36,30.41,30.35,30.41,21139.0,27.5419,27.5873,27.5329,27.5873,21139.0
2016-09-29 11:45:00,30.41,30.41,30.34,30.39,37702.0,27.5873,27.5873,27.5238,27.5691,37702.0
2016-09-29 11:50:00,30.4,30.45,30.39,30.45,18116.0,27.5782,27.6236,27.5691,27.6236,18116.0
2016-09-29 11:55:00,30.45,30.52,30.44,30.52,132944.0,27.6236,27.6871,27.6145,27.6871,132944.0
2016-09-29 12:00:00,30.52,30.52,30.49,30.51,43320.0,27.6871,27.6871,27.6599,27.678,43320.0
2016-09-29 12:05:00,30.51,30.6,30.5,30.59,140603.0,27.678,27.7597,27.6689,27.7506,140603.0
2016-09-29 12:10:00,30.59,30.6,30.58,30.59,32799.0,27.7506,27.7597,27.7415,27.7506,32799.0
2016-09-29 12:15:00,30.59,30.59,30.54,30.54,17083.0,27.7506,27.7506,27.7052,27.7052,17083.0
2016-09-29 12:20:00,30.53,30.59,30.52,30.59,30191.0,27.6961,27.7506,27.6871,27.7506,30191.0
2016-09-29 12:25:00,30.59,30.63,30.55,30.57,28166.0,27.7506,27.7869,27.7143,27.7324,28166.0
2016-09-29 12:30:00,30.56,30.6,30.55,30.56,17433.0,27.7234,27.7597,27.7143,27.7234,17433.0
2016-09-29 12:35:00,30.56,30.57,30.5,30.5,17203.0,27.7234,27.7324,27.6689,27.6689,17203.0
2016-09-29 12:40:00,30.49,30.49,30.41,30.43,21262.0,27.6599,27.6599,27.5873,27.6054,21262.0
2016-09-29 12:45:00,30.43,30.43,30.33,30.33,21696.0,27.6054,27.6054,27.5147,27.5147,21696.0
2016-09-29 12:50:00,30.33,30.34,30.28,30.33,98424.0,27.5147,27.5238,27.4694,27.5147,98424.0
2016-09-29 12:55:00,30.32,30.36,30.31,30.34,49627.0,27.5056,27.5419,27.4966,27.5238,49627.0
2016-09-29 13:00:00,30.35,30.38,30.26,30.3,99542.0,27.5329,27.5601,27.4512,27.4875,99542.0
2016-09-29 13:05:00,30.3,30.35,30.27,30.35,62737.0,27.4875,27.5329,27.4603,27.5329,62737.0
2016-09-29 13:10:00,30.35,30.44,30.31,30.31,86738.0,27.5329,27.6145,27.4966,27.4966,86738.0
2016-09-29 13:15:00,30.32,30.35,30.31,30.34,45265.0,27.5056,27.5329,27.4966,27.5238,45265.0
2016-09-29 13:20:00,30.33,30.33,30.26,30.31,54420.0,27.5147,27.5147,27.4512,27.4966,54420.0
2016-09-29 13:25:00,30.31,30.33,30.29,30.3,27627.0,27.4966,27.5147,27.4784,27.4875,27627.0
2016-09-29 13:30:00,30.29,30.31,30.27,30.3,28043.0,27.4784,27.4966,27.4603,27.4875,28043.0
2016-09-29 13:35:00,30.3,30.31,30.27,30.27,11496.0,27.4875,27.4966,27.4603,27.4603,11496.0
2016-09-29 13:40:00,30.26,30.26,30.19,30.24,33993.0,27.4512,27.4512,27.3877,27.4331,33993.0
2016-09-29 13:45:00,30.24,30.24,30.17,30.18,29407.0,27.4331,27.4331,27.3696,27.3786,29407.0
2016-09-29 13:50:00,30.18,30.2,30.08,30.15,118856.0,27.3786,27.3968,27.2879,27.3514,118856.0
2016-09-29 13:55:00,30.13,30.14,30.06,30.09,50510.0,27.3333,27.3423,27.2698,27.297,50510.0
2016-09-29 14:00:00,30.08,30.16,30.06,30.16,54346.0,27.2879,27.3605,27.2698,27.3605,54346.0
2016-09-29 14:05:00,30.16,30.24,30.16,30.23,28621.0,27.3605,27.4331,27.3605,27.424,28621.0
2016-09-29 14:10:00,30.22,30.22,30.15,30.16,21796.0,27.4149,27.4149,27.3514,27.3605,21796.0
2016-09-29 14:15:00,30.17,30.25,30.16,30.23,20971.0,27.3696,27.4421,27.3605,27.424,20971.0
2016-09-29 14:20:00,30.23,30.25,30.21,30.24,22741.0,27.424,27.4421,27.4059,27.4331,22741.0
2016-09-29 14:25:00,30.24,30.28,30.2,30.28,37902.0,27.4331,27.4694,27.3968,27.4694,37902.0
2016-09-29 14:30:00,30.28,30.31,30.26,30.3,20592.0,27.4694,27.4966,27.4512,27.4875,20592.0
2016-09-29 14:35:00,30.3,30.34,30.29,30.3,52292.0,27.4875,27.5238,27.4784,27.4875,52292.0
2016-09-29 14:40:00,30.3,30.31,30.25,30.26,35941.0,27.4875,27.4966,27.4421,27.4512,35941.0
2016-09-29 14:45:00,30.26,30.3,30.24,30.3,38930.0,27.4512,27.4875,27.4331,27.4875,38930.0
2016-09-29 14:50:00,30.3,30.3,30.27,30.3,30116.0,27.4875,27.4875,27.4603,27.4875,30116.0
2016-09-29 14:55:00,30.3,30.33,30.22,30.24,58745.0,27.4875,27.5147,27.4149,27.4331,58745.0
2016-09-29 15:00:00,30.25,30.28,30.23,30.25,62098.0,27.4421,27.4694,27.424,27.4421,62098.0
2016-09-29 15:05:00,30.25,30.29,30.22,30.29,35061.0,27.4421,27.4784,27.4149,27.4784,35061.0
2016-09-29 15:10:00,30.28,30.33,30.27,30.29,47594.0,27.4694,27.5147,27.4603,27.4784,47594.0
2016-09-29 15:15:00,30.3,30.3,30.25,30.26,38060.0,27.4875,27.4875,27.4421,27.4512,38060.0
2016-09-29 15:20:00,30.25,30.29,30.23,30.25,49586.0,27.4421,27.4784,27.424,27.4421,49586.0
2016-09-29 15:25:00,30.26,30.29,30.19,30.29,83671.0,27.4512,27.4784,27.3877,27.4784,83671.0
2016-09-29 15:30:00,30.29,30.32,30.25,30.28,90220.0,27.4784,27.5056,27.4421,27.4694,90220.0
2016-09-29 15:35:00,30.28,30.29,30.24,30.28,65743.0,27.4694,27.4784,27.4331,27.4694,65743.0
2016-09-29 15:40:00,30.28,30.29,30.19,30.24,59577.0,27.4694,27.4784,27.3877,27.4331,59577.0
2016-09-29 15:45:00,30.24,30.24,30.18,30.22,65112.0,27.4331,27.4331,27.3786,27.4149,65112.0
2016-09-29 15:50:00,30.21,30.22,30.16,30.19,51567.0,27.4059,27.4149,27.3605,27.3877,51567.0
2016-09-29 15:55:00,30.19,30.2,30.14,30.15,128515.0,27.3877,27.3968,27.3423,27.3514,128515.0
2016-09-30 09:30:00,30.33,30.41,30.27,30.3,27298.0,27.5147,27.5873,27.4603,27.4875,27298.0
2016-09-30 09:35:00,30.3,30.3,30.2,30.25,32812.0,27.4875,27.4875,27.3968,27.4421,32812.0
2016-09-30 09:40:00,30.25,30.25,30.16,30.17,36593.0,27.4421,27.4421,27.3605,27.3696,36593.0
2016-09-30 09:45:00,30.17,30.2,30.07,30.08,68805.0,27.3696,27.3968,27.2788,27.2879,68805.0
2016-09-30 09:50:00,30.07,30.1,30.02,30.05,35390.0,27.2788,27.3061,27.2335,27.2607,35390.0
2016-09-30 09:55:00,30.05,30.11,30.04,30.05,80802.0,27.2607,27.3151,27.2516,27.2607,80802.0
2016-09-30 10:00:00,30.06,30.1,30.0,30.1,50344.0,27.2698,27.3061,27.2153,27.3061,50344.0
2016-09-30 10:05:00,30.1,30.1,30.05,30.08,28383.0,27.3061,27.3061,27.2607,27.2879,28383.0
2016-09-30 10:10:00,30.09,30.11,30.06,30.08,62090.0,27.297,27.3151,27.2698,27.2879,62090.0
2016-09-30 10:15:00,30.1,30.1,30.0,30.02,32797.0,27.3061,27.3061,27.2153,27.2335,32797.0
2016-09-30 10:20:00,30.03,30.05,29.99,30.04,36058.0,27.2426,27.2607,27.2063,27.2516,36058.0
2016-09-30 10:25:00,30.04,30.08,30.02,30.08,42415.0,27.2516,27.2879,27.2335,27.2879,42415.0
2016-09-30 10:30:00,30.08,30.1,30.07,30.09,49340.0,27.2879,27.3061,27.2788,27.297,49340.0
2016-09-30 10:35:00,30.09,30.13,30.04,30.05,45243.0,27.297,27.3333,27.2516,27.2607,45243.0
2016-09-30 10:40:00,30.05,30.08,30.0,30.02,39666.0,27.2607,27.2879,27.2153,27.2335,39666.0
2016-09-30 10:45:00,30.03,30.03,29.98,30.0,38579.0,27.2426,27.2426,27.1972,27.2153,38579.0
2016-09-30 10:50:00,30.0,30.04,29.99,30.02,27770.0,27.2153,27.2516,27.2063,27.2335,27770.0
2016-09-30 10:55:00,30.02,30.06,30.0,30.06,27071.0,27.2335,27.2698,27.2153,27.2698,27071.0
2016-09-30 11:00:00,30.06,30.14,30.06,30.13,35391.0,27.2698,27.3423,27.2698,27.3333,35391.0
2016-09-30 11:05:00,30.13,30.16,30.12,30.16,20634.0,27.3333,27.3605,27.3242,27.3605,20634.0
2016-09-30 11:10:00,30.16,30.32,30.16,30.28,118441.0,27.3605,27.5056,27.3605,27.4694,118441.0
2016-09-30 11:15:00,30.29,30.33,30.28,30.33,90660.0,27.4784,27.5147,27.4694,27.5147,90660.0
2016-09-30 11:20:00,30.33,30.35,30.28,30.28,37282.0,27.5147,27.5329,27.4694,27.4694,37282.0
2016-09-30 11:25:00,30.28,30.31,30.26,30.28,49473.0,27.4694,27.4966,27.4512,27.4694,49473.0
2016-09-30 11:30:00,30.28,30.29,30.24,30.25,70499.0,27.4694,27.4784,27.4331,27.4421,70499.0
2016-09-30 11:35:00,30.25,30.29,30.23,30.23,26151.0,27.4421,27.4784,27.424,27.424,26151.0
2016-09-30 11:40:00,30.23,30.28,30.22,30.27,27522.0,27.424,27.4694,27.4149,27.4603,27522.0
2016-09-30 11:45:00,30.27,30.28,30.21,30.22,33685.0,27.4603,27.4694,27.4059,27.4149,33685.0
2016-09-30 11:50:00,30.23,30.24,30.2,30.24,20383.0,27.424,27.4331,27.3968,27.4331,20383.0
2016-09-30 11:55:00,30.24,30.3,30.24,30.27,130990.0,27.4331,27.4875,27.4331,27.4603,130990.0
2016-09-30 12:00:00,30.27,30.27,30.21,30.21,12816.0,27.4603,27.4603,27.4059,27.4059,12816.0
2016-09-30 12:05:00,30.21,30.26,30.21,30.23,22421.0,27.4059,27.4512,27.4059,27.424,22421.0
2016-09-30 12:10:00,30.23,30.27,30.23,30.27,30214.0,27.424,27.4603,27.424,27.4603,30214.0
2016-09-30 12:15:00,30.27,30.3,30.25,30.26,26896.0,27.4603,27.4875,27.4421,27.4512,26896.0
2016-09-30 12:20:00,30.26,30.28,30.23,30.25,15711.0,27.4512,27.4694,27.424,27.4421,15711.0
2016-09-30 12:25:00,30.25,30.31,30.25,30.31,58558.0,27.4421,27.4966,27.4421,27.4966,58558.0
2016-09-30 12:30:00,30.31,30.32,30.28,30.3,52754.0,27.4966,27.5056,27.4694,27.4875,52754.0
2016-09-30 12:35:00,30.3,30.3,30.26,30.28,35565.0,27.4875,27.4875,27.4512,27.4694,35565.0
2016-09-30 12:40:00,30.28,30.28,30.23,30.24,49895.0,27.4694,27.4694,27.424,27.4331,49895.0
2016-09-30 12:45:00,30.25,30.25,30.23,30.24,24697.0,27.4421,27.4421,27.424,27.4331,24697.0
2016-09-30 12:50:00,30.24,30.24,30.23,30.24,8400.0,27.4331,27.4331,27.424,27.4331,8400.0
2016-09-30 12:55:00,30.24,30.26,30.18,30.19,33921.0,27.4331,27.4512,27.3786,27.3877,33921.0
2016-09-30 13:00:00,30.18,30.2,30.17,30.19,16241.0,27.3786,27.3968,27.3696,27.3877,16241.0
2016-09-30 13:05:00,30.19,30.2,30.17,30.17,8952.0,27.3877,27.3968,27.3696,27.3696,8952.0
2016-09-30 13:10:00,30.18,30.2,30.17,30.2,18195.0,27.3786,27.3968,27.3696,27.3968,18195.0
2016-09-30 13:15:00,30.2,30.2,30.14,30.15,28215.0,27.3968,27.3968,27.3423,27.3514,28215.0
2016-09-30 13:20:00,30.16,30.18,30.15,30.18,14670.0,27.3605,27.3786,27.3514,27.3786,14670.0
2016-09-30 13:25:00,30.18,30.18,30.14,30.14,22404.0,27.3786,27.3786,27.3423,27.3423,22404.0
2016-09-30 13:30:00,30.14,30.14,30.09,30.1,62535.0,27.3423,27.3423,27.297,27.3061,62535.0
2016-09-30 13:35:00,30.1,30.14,30.05,30.14,133101.0,27.3061,27.3423,27.2607,27.3423,133101.0
2016-09-30 13:40:00,30.15,30.17,30.14,30.17,19623.0,27.3514,27.3696,27.3423,27.3696,19623.0
2016-09-30 13:45:00,30.17,30.18,30.13,30.14,25560.0,27.3696,27.3786,27.3333,27.3423,25560.0
2016-09-30 13:50:00,30.15,30.16,30.1,30.1,29099.0,27.3514,27.3605,27.3061,27.3061,29099.0
2016-09-30 13:55:00,30.11,30.16,30.09,30.15,50398.0,27.3151,27.3605,27.297,27.3514,50398.0
2016-09-30 14:00:00,30.15,30.15,30.12,30.12,19671.0,27.3514,27.3514,27.3242,27.3242,19671.0
2016-09-30 14:05:00,30.13,30.13,30.11,30.11,21242.0,27.3333,27.3333,27.3151,27.3151,21242.0
2016-09-30 14:10:00,30.12,30.13,30.09,30.09,36934.0,27.3242,27.3333,27.297,27.297,36934.0
2016-09-30 14:15:00,30.09,30.14,30.09,30.11,26125.0,27.297,27.3423,27.297,27.3151,26125.0
2016-09-30 14:20:00,30.12,30.17,30.11,30.17,36734.0,27.3242,27.3696,27.3151,27.3696,36734.0
2016-09-30 14:25:00,30.17,30.17,30.13,30.13,32090.0,27.3696,27.3696,27.3333,27.3333,32090.0
2016-09-30 14:30:00,30.13,30.17,30.13,30.17,22089.0,27.3333,27.3696,27.3333,27.3696,22089.0
2016-09-30 14:35:00,30.17,30.21,30.16,30.21,20519.0,27.3696,27.4059,27.3605,27.4059,20519.0
2016-09-30 14:40:00,30.21,30.21,30.16,30.17,35030.0,27.4059,27.4059,27.3605,27.3696,35030.0
2016-09-30 14:45:00,30.16,30.23,30.16,30.23,26164.0,27.3605,27.424,27.3605,27.424,26164.0
2016-09-30 14:50:00,30.23,30.23,30.19,30.2,32083.0,27.424,27.424,27.3877,27.3968,32083.0
2016-09-30 14:55:00,30.2,30.22,30.19,30.21,16613.0,27.3968,27.4149,27.3877,27.4059,16613.0
2016-09-30 15:00:00,30.22,30.25,30.21,30.24,26577.0,27.4149,27.4421,27.4059,27.4331,26577.0
2016-09-30 15:05:00,30.24,30.24,30.19,30.2,47504.0,27.4331,27.4331,27.3877,27.3968,47504.0
2016-09-30 15:10:00,30.2,30.21,30.19,30.2,52425.0,27.3968,27.4059,27.3877,27.3968,52425.0
2016-09-30 15:15:00,30.2,30.22,30.19,30.2,29591.0,27.3968,27.4149,27.3877,27.3968,29591.0
2016-09-30 15:20:00,30.2,30.22,30.19,30.22,35443.0,27.3968,27.4149,27.3877,27.4149,35443.0
2016-09-30 15:25:00,30.22,30.24,30.2,30.2,35870.0,27.4149,27.4331,27.3968,27.3968,35870.0
2016-09-30 15:30:00,30.21,30.25,30.2,30.21,68082.0,27.4059,27.4421,27.3968,27.4059,68082.0
2016-09-30 15:35:00,30.21,30.25,30.2,30.25,34831.0,27.4059,27.4421,27.3968,27.4421,34831.0
2016-09-30 15:40:00,30.25,30.29,30.23,30.29,80570.0,27.4421,27.4784,27.424,27.4784,80570.0
2016-09-30 15:45:00,30.29,30.3,30.24,30.28,134276.0,27.4784,27.4875,27.4331,27.4694,134276.0
2016-09-30 15:50:00,30.28,30.31,30.28,30.28,154321.0,27.4694,27.4966,27.4694,27.4694,154321.0
2016-09-30 15:55:00,30.28,30.28,30.19,30.2,260797.0,27.4694,27.4694,27.3877,27.3968,260797.0
2016-10-03 09:30:00,30.06,30.07,29.9,30.06,69305.0,27.2698,27.2788,27.1246,27.2698,69305.0
2016-10-03 09:35:00,30.08,30.09,29.99,30.02,20189.0,27.2879,27.297,27.2063,27.2335,20189.0
2016-10-03 09:40:00,30.02,30.04,29.98,29.98,29609.0,27.2335,27.2516,27.1972,27.1972,29609.0
2016-10-03 09:45:00,29.98,30.0,29.96,29.98,22745.0,27.1972,27.2153,27.1791,27.1972,22745.0
2016-10-03 09:50:00,29.98,30.06,29.98,30.05,27434.0,27.1972,27.2698,27.1972,27.2607,27434.0
2016-10-03 09:55:00,30.05,30.09,30.03,30.08,26461.0,27.2607,27.297,27.2426,27.2879,26461.0
2016-10-03 10:00:00,30.1,30.17,30.07,30.11,35415.0,27.3061,27.3696,27.2788,27.3151,35415.0
2016-10-03 10:05:00,30.1,30.12,30.03,30.08,32894.0,27.3061,27.3242,27.2426,27.2879,32894.0
2016-10-03 10:10:00,30.08,30.12,30.07,30.1,19156.0,27.2879,27.3242,27.2788,27.3061,19156.0
2016-10-03 10:15:00,30.1,30.1,30.02,30.05,19569.0,27.3061,27.3061,27.2335,27.2607,19569.0
2016-10-03 10:20:00,30.05,30.06,30.01,30.05,22153.0,27.2607,27.2698,27.2244,27.2607,22153.0
2016-10-03 10:25:00,30.05,30.09,30.04,30.05,14240.0,27.2607,27.297,27.2516,27.2607,14240.0
2016-10-03 10:30:00,30.05,30.15,30.04,30.09,25694.0,27.2607,27.3514,27.2516,27.297,25694.0
2016-10-03 10:35:00,30.09,30.11,30.05,30.11,10679.0,27.297,27.3151,27.2607,27.3151,10679.0
2016-10-03 10:40:00,30.1,30.11,30.06,30.11,11799.0,27.3061,27.3151,27.2698,27.3151,11799.0
2016-10-03 10:45:00,30.11,30.13,30.08,30.12,20400.0,27.3151,27.3333,27.2879,27.3242,20400.0
2016-10-03 10:50:00,30.12,30.15,30.11,30.12,14288.0,27.3242,27.3514,27.3151,27.3242,14288.0
2016-10-03 10:55:00,30.12,30.12,30.08,30.08,17324.0,27.3242,27.3242,27.2879,27.2879,17324.0
2016-10-03 11:00:00,30.09,30.11,30.07,30.08,14893.0,27.297,27.3151,27.2788,27.2879,14893.0
2016-10-03 11:05:00,30.07,30.09,30.06,30.09,14566.0,27.2788,27.297,27.2698,27.297,14566.0
2016-10-03 11:10:00,30.09,30.12,30.09,30.12,13533.0,27.297,27.3242,27.297,27.3242,13533.0
2016-10-03 11:15:00,30.12,30.12,30.05,30.08,14725.0,27.3242,27.3242,27.2607,27.2879,14725.0
2016-10-03 11:20:00,30.08,30.09,30.06,30.06,14241.0,27.2879,27.297,27.2698,27.2698,14241.0
2016-10-03 11:25:00,30.05,30.07,30.04,30.05,16218.0,27.2607,27.2788,27.2516,27.2607,16218.0
2016-10-03 11:30:00,30.05,30.07,30.04,30.07,8683.0,27.2607,27.2788,27.2516,27.2788,8683.0
2016-10-03 11:35:00,30.07,30.07,30.0,30.02,30233.0,27.2788,27.2788,27.2153,27.2335,30233.0
2016-10-03 11:40:00,30.01,30.02,30.01,30.02,15579.0,27.2244,27.2335,27.2244,27.2335,15579.0
2016-10-03 11:45:00,30.01,30.02,29.96,29.96,18289.0,27.2244,27.2335,27.1791,27.1791,18289.0
2016-10-03 11:50:00,29.96,29.97,29.92,29.94,24823.0,27.1791,27.1881,27.1428,27.1609,24823.0
2016-10-03 11:55:00,29.93,29.99,29.91,29.98,11392.0,27.1518,27.2063,27.1337,27.1972,11392.0
2016-10-03 12:00:00,29.98,29.99,29.95,29.96,9890.0,27.1972,27.2063,27.17,27.1791,9890.0
2016-10-03 12:05:00,29.96,29.98,29.95,29.96,6045.0,27.1791,27.1972,27.17,27.1791,6045.0
2016-10-03 12:10:00,29.95,29.95,29.89,29.9,21098.0,27.17,27.17,27.1156,27.1246,21098.0
2016-10-03 12:15:00,29.9,29.93,29.87,29.93,22906.0,27.1246,27.1518,27.0974,27.1518,22906.0
2016-10-03 12:20:00,29.93,29.93,29.88,29.89,14108.0,27.1518,27.1518,27.1065,27.1156,14108.0
2016-10-03 12:25:00,29.89,29.92,29.87,29.92,21825.0,27.1156,27.1428,27.0974,27.1428,21825.0
2016-10-03 12:30:00,29.91,29.91,29.85,29.85,10736.0,27.1337,27.1337,27.0793,27.0793,10736.0
2016-10-03 12:35:00,29.86,29.88,29.85,29.86,14010.0,27.0883,27.1065,27.0793,27.0883,14010.0
2016-10-03 12:40:00,29.87,29.89,29.85,29.87,8894.0,27.0974,27.1156,27.0793,27.0974,8894.0
2016-10-03 12:45:00,29.88,29.9,29.87,29.9,8871.0,27.1065,27.1246,27.0974,27.1246,8871.0
2016-10-03 12:50:00,29.9,29.94,29.89,29.92,11271.0,27.1246,27.1609,27.1156,27.1428,11271.0
2016-10-03 12:55:00,29.92,29.97,29.91,29.96,15556.0,27.1428,27.1881,27.1337,27.1791,15556.0
2016-10-03 13:00:00,29.96,29.97,29.95,29.96,12431.0,27.1791,27.1881,27.17,27.1791,12431.0
2016-10-03 13:05:00,29.96,29.97,29.95,29.96,13129.0,27.1791,27.1881,27.17,27.1791,13129.0
2016-10-03 13:10:00,29.96,29.97,29.91,29.96,45434.0,27.1791,27.1881,27.1337,27.1791,45434.0
2016-10-03 13:15:00,29.96,29.97,29.92,29.95,11600.0,27.1791,27.1881,27.1428,27.17,11600.0
2016-10-03 13:20:00,29.96,29.98,29.96,29.98,7800.0,27.1791,27.1972,27.1791,27.1972,7800.0
2016-10-03 13:25:00,29.99,30.0,29.98,29.99,12699.0,27.2063,27.2153,27.1972,27.2063,12699.0
2016-10-03 13:30:00,29.99,30.03,29.97,30.01,10603.0,27.2063,27.2426,27.1881,27.2244,10603.0
2016-10-03 13:35:00,30.01,30.01,29.99,30.01,12833.0,27.2244,27.2244,27.2063,27.2244,12833.0
2016-10-03 13:40:00,30.01,30.04,29.99,30.0,10958.0,27.2244,27.2516,27.2063,27.2153,10958.0
2016-10-03 13:45:00,30.0,30.03,29.99,30.02,15731.0,27.2153,27.2426,27.2063,27.2335,15731.0
2016-10-03 13:50:00,30.03,30.03,29.98,29.98,14266.0,27.2426,27.2426,27.1972,27.1972,14266.0
2016-10-03 13:55:00,29.99,30.02,29.99,30.01,12298.0,27.2063,27.2335,27.2063,27.2244,12298.0
2016-10-03 14:00:00,30.01,30.07,30.0,30.06,7683.0,27.2244,27.2788,27.2153,27.2698,7683.0
2016-10-03 14:05:00,30.06,30.07,30.04,30.05,19001.0,27.2698,27.2788,27.2516,27.2607,19001.0
2016-10-03 14:10:00,30.05,30.06,30.02,30.02,26685.0,27.2607,27.2698,27.2335,27.2335,26685.0
2016-10-03 14:15:00,30.02,30.03,30.01,30.01,15211.0,27.2335,27.2426,27.2244,27.2244,15211.0
2016-10-03 14:20:00,30.02,30.04,30.01,30.04,11980.0,27.2335,27.2516,27.2244,27.2516,11980.0
2016-10-03 14:25:00,30.04,30.06,30.0,30.0,25501.0,27.2516,27.2698,27.2153,27.2153,25501.0
2016-10-03 14:30:00,30.0,30.03,29.99,30.03,11922.0,27.2153,27.2426,27.2063,27.2426,11922.0
2016-10-03 14:35:00,30.03,30.03,29.96,29.96,21170.0,27.2426,27.2426,27.1791,27.1791,21170.0
2016-10-03 14:40:00,29.96,29.97,29.96,29.96,3401.0,27.1791,27.1881,27.1791,27.1791,3401.0
2016-10-03 14:45:00,29.96,29.98,29.96,29.96,13504.0,27.1791,27.1972,27.1791,27.1791,13504.0
2016-10-03 14:50:00,29.97,29.98,29.95,29.97,14828.0,27.1881,27.1972,27.17,27.1881,14828.0
2016-10-03 14:55:00,29.97,29.98,29.95,29.98,16642.0,27.1881,27.1972,27.17,27.1972,16642.0
2016-10-03 15:00:00,29.98,29.98,29.96,29.96,16059.0,27.1972,27.1972,27.1791,27.1791,16059.0
2016-10-03 15:05:00,29.96,29.98,29.95,29.97,20154.0,27.1791,27.1972,27.17,27.1881,20154.0
2016-10-03 15:10:00,29.97,30.0,29.96,30.0,13392.0,27.1881,27.2153,27.1791,27.2153,13392.0
2016-10-03 15:15:00,30.0,30.02,29.98,30.02,30962.0,27.2153,27.2335,27.1972,27.2335,30962.0
2016-10-03 15:20:00,30.02,30.02,29.97,29.98,34142.0,27.2335,27.2335,27.1881,27.1972,34142.0
2016-10-03 15:25:00,29.98,29.99,29.96,29.99,16476.0,27.1972,27.2063,27.1791,27.2063,16476.0
2016-10-03 15:30:00,29.98,30.03,29.98,30.02,38688.0,27.1972,27.2426,27.1972,27.2335,38688.0
2016-10-03 15:35:00,30.02,30.05,30.0,30.01,38121.0,27.2335,27.2607,27.2153,27.2244,38121.0
2016-10-03 15:40:00,30.01,30.07,30.01,30.05,59309.0,27.2244,27.2788,27.2244,27.2607,59309.0
2016-10-03 15:45:00,30.05,30.06,30.05,30.05,36979.0,27.2607,27.2698,27.2607,27.2607,36979.0
2016-10-03 15:50:00,30.06,30.08,30.05,30.08,73927.0,27.2698,27.2879,27.2607,27.2879,73927.0
2016-10-03 15:55:00,30.08,30.1,30.07,30.07,269645.0,27.2879,27.3061,27.2788,27.2788,269645.0
2016-10-04 09:30:00,30.11,30.15,30.04,30.11,22087.0,27.3151,27.3514,27.2516,27.3151,22087.0
2016-10-04 09:35:00,30.1,30.13,30.04,30.04,20885.0,27.3061,27.3333,27.2516,27.2516,20885.0
2016-10-04 09:40:00,30.06,30.1,30.01,30.09,43243.0,27.2698,27.3061,27.2244,27.297,43243.0
2016-10-04 09:45:00,30.1,30.16,30.07,30.14,82064.0,27.3061,27.3605,27.2788,27.3423,82064.0
2016-10-04 09:50:00,30.14,30.25,30.14,30.24,59620.0,27.3423,27.4421,27.3423,27.4331,59620.0
2016-10-04 09:55:00,30.25,30.38,30.24,30.33,71608.0,27.4421,27.5601,27.4331,27.5147,71608.0
2016-10-04 10:00:00,30.32,30.34,30.26,30.29,62244.0,27.5056,27.5238,27.4512,27.4784,62244.0
2016-10-04 10:05:00,30.3,30.33,30.25,30.29,62120.0,27.4875,27.5147,27.4421,27.4784,62120.0
2016-10-04 10:10:00,30.29,30.3,30.21,30.28,48566.0,27.4784,27.4875,27.4059,27.4694,48566.0
2016-10-04 10:15:00,30.28,30.3,30.25,30.3,65767.0,27.4694,27.4875,27.4421,27.4875,65767.0
2016-10-04 10:20:00,30.3,30.37,30.29,30.36,74735.0,27.4875,27.551,27.4784,27.5419,74735.0
2016-10-04 10:25:00,30.35,30.41,30.35,30.39,64201.0,27.5329,27.5873,27.5329,27.5691,64201.0
2016-10-04 10:30:00,30.39,30.44,30.38,30.44,40310.0,27.5691,27.6145,27.5601,27.6145,40310.0
2016-10-04 10:35:00,30.43,30.46,30.38,30.44,52389.0,27.6054,27.6326,27.5601,27.6145,52389.0
2016-10-04 10:40:00,30.43,30.48,30.43,30.45,47130.0,27.6054,27.6508,27.6054,27.6236,47130.0
2016-10-04 10:45:00,30.45,30.46,30.36,30.39,32552.0,27.6236,27.6326,27.5419,27.5691,32552.0
2016-10-04 10:50:00,30.39,30.4,30.33,30.34,31810.0,27.5691,27.5782,27.5147,27.5238,31810.0
2016-10-04 10:55:00,30.33,30.36,30.31,30.35,29440.0,27.5147,27.5419,27.4966,27.5329,29440.0
2016-10-04 11:00:00,30.34,30.35,30.21,30.22,43626.0,27.5238,27.5329,27.4059,27.4149,43626.0
2016-10-04 11:05:00,30.21,30.23,30.17,30.17,40963.0,27.4059,27.424,27.3696,27.3696,40963.0
2016-10-04 11:10:00,30.17,30.21,30.13,30.18,34406.0,27.3696,27.4059,27.3333,27.3786,34406.0
2016-10-04 11:15:00,30.18,30.18,30.12,30.14,33647.0,27.3786,27.3786,27.3242,27.3423,33647.0
2016-10-04 11:20:00,30.14,30.22,30.14,30.2,28913.0,27.3423,27.4149,27.3423,27.3968,28913.0
2016-10-04 11:25:00,30.19,30.22,30.17,30.21,30649.0,27.3877,27.4149,27.3696,27.4059,30649.0
2016-10-04 11:30:00,30.21,30.24,30.18,30.23,29978.0,27.4059,27.4331,27.3786,27.424,29978.0
2016-10-04 11:35:00,30.24,30.28,30.16,30.16,38535.0,27.4331,27.4694,27.3605,27.3605,38535.0
2016-10-04 11:40:00,30.16,30.24,30.15,30.21,49947.0,27.3605,27.4331,27.3514,27.4059,49947.0
2016-10-04 11:45:00,30.21,30.28,30.2,30.25,49267.0,27.4059,27.4694,27.3968,27.4421,49267.0
2016-10-04 11:50:00,30.24,30.26,30.16,30.18,34342.0,27.4331,27.4512,27.3605,27.3786,34342.0
2016-10-04 11:55:00,30.19,30.22,30.16,30.21,28342.0,27.3877,27.4149,27.3605,27.4059,28342.0
2016-10-04 12:00:00,30.21,30.22,30.18,30.19,20055.0,27.4059,27.4149,27.3786,27.3877,20055.0
2016-10-04 12:05:00,30.19,30.21,30.14,30.15,28973.0,27.3877,27.4059,27.3423,27.3514,28973.0
2016-10-04 12:10:00,30.15,30.17,30.1,30.12,26568.0,27.3514,27.3696,27.3061,27.3242,26568.0
2016-10-04 12:15:00,30.12,30.18,30.1,30.13,36710.0,27.3242,27.3786,27.3061,27.3333,36710.0
2016-10-04 12:20:00,30.13,30.14,30.11,30.13,17021.0,27.3333,27.3423,27.3151,27.3333,17021.0
2016-10-04 12:25:00,30.13,30.17,30.11,30.13,25311.0,27.3333,27.3696,27.3151,27.3333,25311.0
2016-10-04 12:30:00,30.13,30.14,30.09,30.12,18191.0,27.3333,27.3423,27.297,27.3242,18191.0
2016-10-04 12:35:00,30.12,30.15,30.1,30.13,45784.0,27.3242,27.3514,27.3061,27.3333,45784.0
2016-10-04 12:40:00,30.12,30.14,30.1,30.12,16110.0,27.3242,27.3423,27.3061,27.3242,16110.0
2016-10-04 12:45:00,30.12,30.16,30.08,30.1,17960.0,27.3242,27.3605,27.2879,27.3061,17960.0
2016-10-04 12:50:00,30.1,30.13,30.07,30.12,28006.0,27.3061,27.3333,27.2788,27.3242,28006.0
2016-10-04 12:55:00,30.12,30.13,30.09,30.12,18711.0,27.3242,27.3333,27.297,27.3242,18711.0
2016-10-04 13:00:00,30.12,30.14,30.1,30.11,31331.0,27.3242,27.3423,27.3061,27.3151,31331.0
2016-10-04 13:05:00,30.1,30.12,30.02,30.02,57855.0,27.3061,27.3242,27.2335,27.2335,57855.0
2016-10-04 13:10:00,30.03,30.06,30.0,30.05,35198.0,27.2426,27.2698,27.2153,27.2607,35198.0
2016-10-04 13:15:00,30.06,30.07,30.03,30.05,24644.0,27.2698,27.2788,27.2426,27.2607,24644.0
2016-10-04 13:20:00,30.05,30.05,29.92,29.93,53967.0,27.2607,27.2607,27.1428,27.1518,53967.0
2016-10-04 13:25:00,29.93,29.99,29.92,29.99,39956.0,27.1518,27.2063,27.1428,27.2063,39956.0
2016-10-04 13:30:00,29.99,30.0,29.97,29.99,19479.0,27.2063,27.2153,27.1881,27.2063,19479.0
2016-10-04 13:35:00,29.99,30.02,29.98,30.0,22456.0,27.2063,27.2335,27.1972,27.2153,22456.0
2016-10-04 13:40:00,29.99,30.04,29.97,30.02,29702.0,27.2063,27.2516,27.1881,27.2335,29702.0
2016-10-04 13:45:00,30.03,30.03,30.01,30.02,24188.0,27.2426,27.2426,27.2244,27.2335,24188.0
2016-10-04 13:50:00,30.03,30.03,29.97,29.99,26570.0,27.2426,27.2426,27.1881,27.2063,26570.0
2016-10-04 13:55:00,29.99,30.02,29.97,29.99,21750.0,27.2063,27.2335,27.1881,27.2063,21750.0
2016-10-04 14:00:00,29.98,30.0,29.98,30.0,12026.0,27.1972,27.2153,27.1972,27.2153,12026.0
2016-10-04 14:05:00,30.0,30.02,29.99,29.99,28451.0,27.2153,27.2335,27.2063,27.2063,28451.0
2016-10-04 14:10:00,29.99,30.0,29.98,30.0,24275.0,27.2063,27.2153,27.1972,27.2153,24275.0
2016-10-04 14:15:00,30.0,30.0,29.96,29.96,27519.0,27.2153,27.2153,27.1791,27.1791,27519.0
2016-10-04 14:20:00,29.96,29.97,29.9,29.95,76378.0,27.1791,27.1881,27.1246,27.17,76378.0
2016-10-04 14:25:00,29.94,29.96,29.91,29.95,33632.0,27.1609,27.1791,27.1337,27.17,33632.0
2016-10-04 14:30:00,29.96,29.99,29.95,29.97,33582.0,27.1791,27.2063,27.17,27.1881,33582.0
2016-10-04 14:35:00,29.98,29.98,29.94,29.95,36607.0,27.1972,27.1972,27.1609,27.17,36607.0
2016-10-04 14:40:00,29.95,29.96,29.91,29.92,91971.0,27.17,27.1791,27.1337,27.1428,91971.0
2016-10-04 14:45:00,29.91,29.92,29.84,29.84,65656.0,27.1337,27.1428,27.0702,27.0702,65656.0
2016-10-04 14:50:00,29.85,29.88,29.84,29.88,54971.0,27.0793,27.1065,27.0702,27.1065,54971.0
2016-10-04 14:55:00,29.88,29.89,29.83,29.84,27163.0,27.1065,27.1156,27.0611,27.0702,27163.0
2016-10-04 15:00:00,29.84,29.86,29.82,29.84,43962.0,27.0702,27.0883,27.0521,27.0702,43962.0
2016-10-04 15:05:00,29.84,29.85,29.8,29.8,38971.0,27.0702,27.0793,27.0339,27.0339,38971.0
2016-10-04 15:10:00,29.8,29.82,29.79,29.81,31413.0,27.0339,27.0521,27.0248,27.043,31413.0
2016-10-04 15:15:00,29.82,29.84,29.81,29.84,24477.0,27.0521,27.0702,27.043,27.0702,24477.0
2016-10-04 15:20:00,29.84,29.86,29.81,29.83,56498.0,27.0702,27.0883,27.043,27.0611,56498.0
2016-10-04 15:25:00,29.83,29.9,29.83,29.89,72124.0,27.0611,27.1246,27.0611,27.1156,72124.0
2016-10-04 15:30:00,29.9,29.93,29.89,29.92,85760.0,27.1246,27.1518,27.1156,27.1428,85760.0
2016-10-04 15:35:00,29.92,29.95,29.91,29.95,57055.0,27.1428,27.17,27.1337,27.17,57055.0
2016-10-04 15:40:00,29.95,29.98,29.94,29.98,77549.0,27.17,27.1972,27.1609,27.1972,77549.0
2016-10-04 15:45:00,29.97,29.98,29.93,29.95,63453.0,27.1881,27.1972,27.1518,27.17,63453.0
2016-10-04 15:50:00,29.95,29.95,29.9,29.95,203436.0,27.17,27.17,27.1246,27.17,203436.0
2016-10-04 15:55:00,29.95,29.95,29.89,29.9,216164.0,27.17,27.17,27.1156,27.1246,216164.0
2016-10-05 09:30:00,30.08,30.15,30.02,30.15,36452.0,27.2879,27.3514,27.2335,27.3514,36452.0
2016-10-05 09:35:00,30.14,30.17,30.09,30.11,11762.0,27.3423,27.3696,27.297,27.3151,11762.0
2016-10-05 09:40:00,30.09,30.14,30.05,30.06,21690.0,27.297,27.3423,27.2607,27.2698,21690.0
2016-10-05 09:45:00,30.07,30.19,30.04,30.16,29843.0,27.2788,27.3877,27.2516,27.3605,29843.0
2016-10-05 09:50:00,30.16,30.17,30.05,30.11,32213.0,27.3605,27.3696,27.2607,27.3151,32213.0
2016-10-05 09:55:00,30.12,30.18,30.09,30.17,18026.0,27.3242,27.3786,27.297,27.3696,18026.0
2016-10-05 10:00:00,30.18,30.2,30.13,30.18,35397.0,27.3786,27.3968,27.3333,27.3786,35397.0
2016-10-05 10:05:00,30.18,30.25,30.18,30.2,28334.0,27.3786,27.4421,27.3786,27.3968,28334.0
2016-10-05 10:10:00,30.2,30.25,30.19,30.23,33382.0,27.3968,27.4421,27.3877,27.424,33382.0
2016-10-05 10:15:00,30.23,30.26,30.18,30.2,39988.0,27.424,27.4512,27.3786,27.3968,39988.0
2016-10-05 10:20:00,30.2,30.23,30.18,30.19,42424.0,27.3968,27.424,27.3786,27.3877,42424.0
2016-10-05 10:25:00,30.18,30.31,30.18,30.31,23853.0,27.3786,27.4966,27.3786,27.4966,23853.0
2016-10-05 10:30:00,30.32,30.33,30.26,30.3,18788.0,27.5056,27.5147,27.4512,27.4875,18788.0
2016-10-05 10:35:00,30.29,30.37,30.29,30.36,20352.0,27.4784,27.551,27.4784,27.5419,20352.0
2016-10-05 10:40:00,30.35,30.37,30.27,30.27,19426.0,27.5329,27.551,27.4603,27.4603,19426.0
2016-10-05 10:45:00,30.26,30.29,30.22,30.22,19046.0,27.4512,27.4784,27.4149,27.4149,19046.0
2016-10-05 10:50:00,30.23,30.29,30.23,30.29,19107.0,27.424,27.4784,27.424,27.4784,19107.0
2016-10-05 10:55:00,30.28,30.34,30.27,30.3,15826.0,27.4694,27.5238,27.4603,27.4875,15826.0
2016-10-05 11:00:00,30.3,30.3,30.24,30.25,20849.0,27.4875,27.4875,27.4331,27.4421,20849.0
2016-10-05 11:05:00,30.25,30.27,30.24,30.25,13137.0,27.4421,27.4603,27.4331,27.4421,13137.0
2016-10-05 11:10:00,30.26,30.28,30.22,30.23,17625.0,27.4512,27.4694,27.4149,27.424,17625.0
2016-10-05 11:15:00,30.23,30.23,30.2,30.2,14049.0,27.424,27.424,27.3968,27.3968,14049.0
2016-10-05 11:20:00,30.2,30.21,30.18,30.19,41092.0,27.3968,27.4059,27.3786,27.3877,41092.0
2016-10-05 11:25:00,30.2,30.21,30.19,30.21,18887.0,27.3968,27.4059,27.3877,27.4059,18887.0
2016-10-05 11:30:00,30.21,30.23,30.2,30.21,28215.0,27.4059,27.424,27.3968,27.4059,28215.0
2016-10-05 11:35:00,30.21,30.23,30.18,30.22,26613.0,27.4059,27.424,27.3786,27.4149,26613.0
2016-10-05 11:40:00,30.22,30.24,30.21,30.24,12948.0,27.4149,27.4331,27.4059,27.4331,12948.0
2016-10-05 11:45:00,30.23,30.27,30.23,30.25,22817.0,27.424,27.4603,27.424,27.4421,22817.0
2016-10-05 11:50:00,30.25,30.28,30.25,30.26,22239.0,27.4421,27.4694,27.4421,27.4512,22239.0
2016-10-05 11:55:00,30.26,30.28,30.24,30.26,28018.0,27.4512,27.4694,27.4331,27.4512,28018.0
2016-10-05 12:00:00,30.27,30.3,30.26,30.27,17810.0,27.4603,27.4875,27.4512,27.4603,17810.0
2016-10-05 12:05:00,30.27,30.31,30.25,30.28,31033.0,27.4603,27.4966,27.4421,27.4694,31033.0
2016-10-05 12:10:00,30.27,30.28,30.26,30.26,17350.0,27.4603,27.4694,27.4512,27.4512,17350.0
2016-10-05 12:15:00,30.26,30.26,30.24,30.26,24576.0,27.4512,27.4512,27.4331,27.4512,24576.0
2016-10-05 12:20:00,30.25,30.26,30.22,30.22,80438.0,27.4421,27.4512,27.4149,27.4149,80438.0
2016-10-05 12:25:00,30.23,30.25,30.22,30.22,13095.0,27.424,27.4421,27.4149,27.4149,13095.0
2016-10-05 12:30:00,30.22,30.25,30.2,30.23,22166.0,27.4149,27.4421,27.3968,27.424,22166.0
2016-10-05 12:35:00,30.23,30.25,30.22,30.25,18757.0,27.424,27.4421,27.4149,27.4421,18757.0
2016-10-05 12:40:00,30.25,30.26,30.23,30.24,51601.0,27.4421,27.4512,27.424,27.4331,51601.0
2016-10-05 12:45:00,30.24,30.24,30.21,30.23,27990.0,27.4331,27.4331,27.4059,27.424,27990.0
2016-10-05 12:50:00,30.23,30.25,30.22,30.24,15359.0,27.424,27.4421,27.4149,27.4331,15359.0
2016-10-05 12:55:00,30.24,30.24,30.2,30.24,39143.0,27.4331,27.4331,27.3968,27.4331,39143.0
2016-10-05 13:00:00,30.24,30.25,30.23,30.25,30729.0,27.4331,27.4421,27.424,27.4421,30729.0
2016-10-05 13:05:00,30.24,30.26,30.21,30.21,60134.0,27.4331,27.4512,27.4059,27.4059,60134.0
2016-10-05 13:10:00,30.21,30.23,30.19,30.19,17562.0,27.4059,27.424,27.3877,27.3877,17562.0
2016-10-05 13:15:00,30.2,30.23,30.19,30.23,8728.0,27.3968,27.424,27.3877,27.424,8728.0
2016-10-05 13:20:00,30.23,30.25,30.21,30.21,23068.0,27.424,27.4421,27.4059,27.4059,23068.0
2016-10-05 13:25:00,30.21,30.25,30.19,30.24,18609.0,27.4059,27.4421,27.3877,27.4331,18609.0
2016-10-05 13:30:00,30.25,30.27,30.24,30.26,22529.0,27.4421,27.4603,27.4331,27.4512,22529.0
2016-10-05 13:35:00,30.26,30.27,30.25,30.26,24005.0,27.4512,27.4603,27.4421,27.4512,24005.0
2016-10-05 13:40:00,30.27,30.29,30.25,30.28,28902.0,27.4603,27.4784,27.4421,27.4694,28902.0
2016-10-05 13:45:00,30.29,30.29,30.26,30.28,22439.0,27.4784,27.4784,27.4512,27.4694,22439.0
2016-10-05 13:50:00,30.28,30.3,30.27,30.3,34233.0,27.4694,27.4875,27.4603,27.4875,34233.0
2016-10-05 13:55:00,30.29,30.3,30.27,30.27,24352.0,27.4784,27.4875,27.4603,27.4603,24352.0
2016-10-05 14:00:00,30.27,30.3,30.27,30.27,18853.0,27.4603,27.4875,27.4603,27.4603,18853.0
2016-10-05 14:05:00,30.27,30.28,30.23,30.25,9769.0,27.4603,27.4694,27.424,27.4421,9769.0
2016-10-05 14:10:00,30.25,30.28,30.24,30.27,25661.0,27.4421,27.4694,27.4331,27.4603,25661.0
2016-10-05 14:15:00,30.27,30.28,30.25,30.28,13718.0,27.4603,27.4694,27.4421,27.4694,13718.0
2016-10-05 14:20:00,30.28,30.28,30.25,30.27,20134.0,27.4694,27.4694,27.4421,27.4603,20134.0
2016-10-05 14:25:00,30.27,30.27,30.21,30.21,20639.0,27.4603,27.4603,27.4059,27.4059,20639.0
2016-10-05 14:30:00,30.21,30.24,30.2,30.21,20362.0,27.4059,27.4331,27.3968,27.4059,20362.0
2016-10-05 14:35:00,30.22,30.22,30.19,30.21,14577.0,27.4149,27.4149,27.3877,27.4059,14577.0
2016-10-05 14:40:00,30.21,30.25,30.21,30.21,19034.0,27.4059,27.4421,27.4059,27.4059,19034.0
2016-10-05 14:45:00,30.22,30.26,30.22,30.25,23408.0,27.4149,27.4512,27.4149,27.4421,23408.0
2016-10-05 14:50:00,30.24,30.25,30.22,30.22,13962.0,27.4331,27.4421,27.4149,27.4149,13962.0
2016-10-05 14:55:00,30.21,30.22,30.2,30.2,18193.0,27.4059,27.4149,27.3968,27.3968,18193.0
2016-10-05 15:00:00,30.21,30.22,30.2,30.21,16661.0,27.4059,27.4149,27.3968,27.4059,16661.0
2016-10-05 15:05:00,30.22,30.23,30.21,30.23,18310.0,27.4149,27.424,27.4059,27.424,18310.0
2016-10-05 15:10:00,30.23,30.24,30.22,30.23,19158.0,27.424,27.4331,27.4149,27.424,19158.0
2016-10-05 15:15:00,30.22,30.23,30.18,30.2,27863.0,27.4149,27.424,27.3786,27.3968,27863.0
2016-10-05 15:20:00,30.21,30.21,30.16,30.18,27739.0,27.4059,27.4059,27.3605,27.3786,27739.0
2016-10-05 15:25:00,30.17,30.17,30.14,30.16,35839.0,27.3696,27.3696,27.3423,27.3605,35839.0
2016-10-05 15:30:00,30.15,30.19,30.14,30.19,55768.0,27.3514,27.3877,27.3423,27.3877,55768.0
2016-10-05 15:35:00,30.18,30.19,30.16,30.17,43440.0,27.3786,27.3877,27.3605,27.3696,43440.0
2016-10-05 15:40:00,30.18,30.18,30.15,30.17,70237.0,27.3786,27.3786,27.3514,27.3696,70237.0
2016-10-05 15:45:00,30.18,30.18,30.13,30.14,49572.0,27.3786,27.3786,27.3333,27.3423,49572.0
2016-10-05 15:50:00,30.14,30.14,30.08,30.08,102283.0,27.3423,27.3423,27.2879,27.2879,102283.0
2016-10-05 15:55:00,30.08,30.09,30.07,30.08,211327.0,27.2879,27.297,27.2788,27.2879,211327.0
2016-10-06 09:30:00,29.91,29.95,29.87,29.87,43814.0,27.1337,27.17,27.0974,27.0974,43814.0
2016-10-06 09:35:00,29.86,29.91,29.76,29.9,28348.0,27.0883,27.1337,26.9976,27.1246,28348.0
2016-10-06 09:40:00,29.88,29.94,29.86,29.91,55548.0,27.1065,27.1609,27.0883,27.1337,55548.0
2016-10-06 09:45:00,29.9,29.95,29.86,29.95,16552.0,27.1246,27.17,27.0883,27.17,16552.0
2016-10-06 09:50:00,29.93,29.94,29.87,29.9,18209.0,27.1518,27.1609,27.0974,27.1246,18209.0
2016-10-06 09:55:00,29.9,29.94,29.88,29.91,22315.0,27.1246,27.1609,27.1065,27.1337,22315.0
2016-10-06 10:00:00,29.92,29.98,29.87,29.97,18428.0,27.1428,27.1972,27.0974,27.1881,18428.0
2016-10-06 10:05:00,29.97,30.0,29.94,29.97,14469.0,27.1881,27.2153,27.1609,27.1881,14469.0
2016-10-06 10:10:00,29.97,30.0,29.97,30.0,11287.0,27.1881,27.2153,27.1881,27.2153,11287.0
2016-10-06 10:15:00,30.0,30.01,29.95,30.0,27965.0,27.2153,27.2244,27.17,27.2153,27965.0
2016-10-06 10:20:00,30.0,30.0,29.93,29.96,30605.0,27.2153,27.2153,27.1518,27.1791,30605.0
2016-10-06 10:25:00,29.96,29.97,29.93,29.96,38478.0,27.1791,27.1881,27.1518,27.1791,38478.0
2016-10-06 10:30:00,29.96,29.96,29.9,29.92,21023.0,27.1791,27.1791,27.1246,27.1428,21023.0
2016-10-06 10:35:00,29.92,29.95,29.92,29.95,36831.0,27.1428,27.17,27.1428,27.17,36831.0
2016-10-06 10:40:00,29.94,30.0,29.94,29.98,18456.0,27.1609,27.2153,27.1609,27.1972,18456.0
2016-10-06 10:45:00,29.98,30.01,29.96,29.98,16034.0,27.1972,27.2244,27.1791,27.1972,16034.0
2016-10-06 10:50:00,29.98,29.99,29.95,29.97,13900.0,27.1972,27.2063,27.17,27.1881,13900.0
2016-10-06 10:55:00,29.96,29.97,29.94,29.94,11871.0,27.1791,27.1881,27.1609,27.1609,11871.0
2016-10-06 11:00:00,29.95,29.96,29.92,29.94,10310.0,27.17,27.1791,27.1428,27.1609,10310.0
2016-10-06 11:05:00,29.94,29.95,29.88,29.89,9524.0,27.1609,27.17,27.1065,27.1156,9524.0
2016-10-06 11:10:00,29.9,29.91,29.88,29.91,9106.0,27.1246,27.1337,27.1065,27.1337,9106.0
2016-10-06 11:15:00,29.92,29.94,29.89,29.91,20647.0,27.1428,27.1609,27.1156,27.1337,20647.0
2016-10-06 11:20:00,29.91,29.94,29.88,29.91,15767.0,27.1337,27.1609,27.1065,27.1337,15767.0
2016-10-06 11:25:00,29.92,29.97,29.92,29.97,9119.0,27.1428,27.1881,27.1428,27.1881,9119.0
2016-10-06 11:30:00,29.97,29.99,29.95,29.95,38889.0,27.1881,27.2063,27.17,27.17,38889.0
2016-10-06 11:35:00,29.95,29.98,29.95,29.96,15674.0,27.17,27.1972,27.17,27.1791,15674.0
2016-10-06 11:40:00,29.98,29.99,29.95,29.96,23522.0,27.1972,27.2063,27.17,27.1791,23522.0
2016-10-06 11:45:00,29.97,30.03,29.95,30.0,20137.0,27.1881,27.2426,27.17,27.2153,20137.0
2016-10-06 11:50:00,30.0,30.09,29.99,30.05,16356.0,27.2153,27.297,27.2063,27.2607,16356.0
2016-10-06 11:55:00,30.05,30.06,30.03,30.04,15426.0,27.2607,27.2698,27.2426,27.2516,15426.0
2016-10-06 12:00:00,30.04,30.12,30.04,30.12,20253.0,27.2516,27.3242,27.2516,27.3242,20253.0
2016-10-06 12:05:00,30.11,30.14,30.09,30.09,15137.0,27.3151,27.3423,27.297,27.297,15137.0
2016-10-06 12:10:00,30.09,30.1,30.07,30.08,9493.0,27.297,27.3061,27.2788,27.2879,9493.0
2016-10-06 12:15:00,30.09,30.11,30.07,30.11,15855.0,27.297,27.3151,27.2788,27.3151,15855.0
2016-10-06 12:20:00,30.11,30.14,30.11,30.14,15547.0,27.3151,27.3423,27.3151,27.3423,15547.0
2016-10-06 12:25:00,30.14,30.16,30.13,30.15,16966.0,27.3423,27.3605,27.3333,27.3514,16966.0
2016-10-06 12:30:00,30.15,30.18,30.15,30.18,14878.0,27.3514,27.3786,27.3514,27.3786,14878.0
2016-10-06 12:35:00,30.17,30.18,30.15,30.16,13060.0,27.3696,27.3786,27.3514,27.3605,13060.0
2016-10-06 12:40:00,30.16,30.19,30.15,30.18,14643.0,27.3605,27.3877,27.3514,27.3786,14643.0
2016-10-06 12:45:00,30.18,30.21,30.17,30.2,11282.0,27.3786,27.4059,27.3696,27.3968,11282.0
2016-10-06 12:50:00,30.19,30.21,30.19,30.21,8118.0,27.3877,27.4059,27.3877,27.4059,8118.0
2016-10-06 12:55:00,30.21,30.22,30.18,30.19,15738.0,27.4059,27.4149,27.3786,27.3877,15738.0
2016-10-06 13:00:00,30.19,30.2,30.18,30.19,9392.0,27.3877,27.3968,27.3786,27.3877,9392.0
2016-10-06 13:05:00,30.2,30.2,30.18,30.19,15494.0,27.3968,27.3968,27.3786,27.3877,15494.0
2016-10-06 13:10:00,30.2,30.2,30.17,30.19,24259.0,27.3968,27.3968,27.3696,27.3877,24259.0
2016-10-06 13:15:00,30.19,30.2,30.18,30.18,14747.0,27.3877,27.3968,27.3786,27.3786,14747.0
2016-10-06 13:20:00,30.19,30.2,30.18,30.18,10172.0,27.3877,27.3968,27.3786,27.3786,10172.0
2016-10-06 13:25:00,30.18,30.19,30.17,30.18,15156.0,27.3786,27.3877,27.3696,27.3786,15156.0
2016-10-06 13:30:00,30.18,30.19,30.17,30.18,9978.0,27.3786,27.3877,27.3696,27.3786,9978.0
2016-10-06 13:35:00,30.17,30.18,30.15,30.17,20875.0,27.3696,27.3786,27.3514,27.3696,20875.0
2016-10-06 13:40:00,30.17,30.2,30.16,30.2,31997.0,27.3696,27.3968,27.3605,27.3968,31997.0
2016-10-06 13:45:00,30.2,30.22,30.2,30.22,10209.0,27.3968,27.4149,27.3968,27.4149,10209.0
2016-10-06 13:50:00,30.21,30.25,30.2,30.24,34496.0,27.4059,27.4421,27.3968,27.4331,34496.0
2016-10-06 13:55:00,30.24,30.25,30.22,30.23,13700.0,27.4331,27.4421,27.4149,27.424,13700.0
2016-10-06 14:00:00,30.23,30.25,30.22,30.25,16196.0,27.424,27.4421,27.4149,27.4421,16196.0
2016-10-06 14:05:00,30.25,30.26,30.24,30.25,12923.0,27.4421,27.4512,27.4331,27.4421,12923.0
2016-10-06 14:10:00,30.24,30.26,30.22,30.26,28499.0,27.4331,27.4512,27.4149,27.4512,28499.0
2016-10-06 14:15:00,30.26,30.26,30.24,30.25,11279.0,27.4512,27.4512,27.4331,27.4421,11279.0
2016-10-06 14:20:00,30.24,30.29,30.24,30.28,22123.0,27.4331,27.4784,27.4331,27.4694,22123.0
2016-10-06 14:25:00,30.28,30.3,30.27,30.28,19454.0,27.4694,27.4875,27.4603,27.4694,19454.0
2016-10-06 14:30:00,30.28,30.31,30.27,30.29,32494.0,27.4694,27.4966,27.4603,27.4784,32494.0
2016-10-06 14:35:00,30.29,30.31,30.27,30.31,26542.0,27.4784,27.4966,27.4603,27.4966,26542.0
2016-10-06 14:40:00,30.31,30.32,30.3,30.31,15873.0,27.4966,27.5056,27.4875,27.4966,15873.0
2016-10-06 14:45:00,30.31,30.32,30.27,30.29,25850.0,27.4966,27.5056,27.4603,27.4784,25850.0
2016-10-06 14:50:00,30.28,30.31,30.27,30.31,17218.0,27.4694,27.4966,27.4603,27.4966,17218.0
2016-10-06 14:55:00,30.31,30.31,30.27,30.28,11513.0,27.4966,27.4966,27.4603,27.4694,11513.0
2016-10-06 15:00:00,30.28,30.31,30.28,30.3,12267.0,27.4694,27.4966,27.4694,27.4875,12267.0
2016-10-06 15:05:00,30.31,30.34,30.31,30.34,21191.0,27.4966,27.5238,27.4966,27.5238,21191.0
2016-10-06 15:10:00,30.34,30.34,30.33,30.34,9057.0,27.5238,27.5238,27.5147,27.5238,9057.0
2016-10-06 15:15:00,30.34,30.35,30.33,30.34,24746.0,27.5238,27.5329,27.5147,27.5238,24746.0
2016-10-06 15:20:00,30.34,30.35,30.33,30.35,16883.0,27.5238,27.5329,27.5147,27.5329,16883.0
2016-10-06 15:25:00,30.35,30.39,30.34,30.39,37136.0,27.5329,27.5691,27.5238,27.5691,37136.0
2016-10-06 15:30:00,30.39,30.39,30.36,30.38,47938.0,27.5691,27.5691,27.5419,27.5601,47938.0
2016-10-06 15:35:00,30.38,30.38,30.35,30.36,17575.0,27.5601,27.5601,27.5329,27.5419,17575.0
2016-10-06 15:40:00,30.36,30.36,30.32,30.33,55342.0,27.5419,27.5419,27.5056,27.5147,55342.0
2016-10-06 15:45:00,30.32,30.33,30.31,30.32,54910.0,27.5056,27.5147,27.4966,27.5056,54910.0
2016-10-06 15:50:00,30.32,30.32,30.28,30.28,63966.0,27.5056,27.5056,27.4694,27.4694,63966.0
2016-10-06 15:55:00,30.28,30.3,30.26,30.28,220694.0,27.4694,27.4875,27.4512,27.4694,220694.0
2016-10-07 09:30:00,30.33,30.62,30.21,30.42,48231.0,27.5147,27.7778,27.4059,27.5964,48231.0
2016-10-07 09:35:00,30.4,30.49,30.39,30.48,12254.0,27.5782,27.6599,27.5691,27.6508,12254.0
2016-10-07 09:40:00,30.49,30.49,30.35,30.35,24197.0,27.6599,27.6599,27.5329,27.5329,24197.0
2016-10-07 09:45:00,30.34,30.36,30.26,30.27,19205.0,27.5238,27.5419,27.4512,27.4603,19205.0
2016-10-07 09:50:00,30.26,30.46,30.25,30.42,48423.0,27.4512,27.6326,27.4421,27.5964,48423.0
2016-10-07 09:55:00,30.42,30.42,30.32,30.36,15552.0,27.5964,27.5964,27.5056,27.5419,15552.0
2016-10-07 10:00:00,30.36,30.44,30.34,30.42,25608.0,27.5419,27.6145,27.5238,27.5964,25608.0
2016-10-07 10:05:00,30.42,30.44,30.39,30.42,29469.0,27.5964,27.6145,27.5691,27.5964,29469.0
2016-10-07 10:10:00,30.41,30.44,30.4,30.43,20019.0,27.5873,27.6145,27.5782,27.6054,20019.0
2016-10-07 10:15:00,30.43,30.43,30.31,30.34,35410.0,27.6054,27.6054,27.4966,27.5238,35410.0
2016-10-07 10:20:00,30.34,30.36,30.32,30.35,36512.0,27.5238,27.5419,27.5056,27.5329,36512.0
2016-10-07 10:25:00,30.35,30.38,30.32,30.34,18718.0,27.5329,27.5601,27.5056,27.5238,18718.0
2016-10-07 10:30:00,30.35,30.37,30.31,30.31,11864.0,27.5329,27.551,27.4966,27.4966,11864.0
2016-10-07 10:35:00,30.31,30.36,30.28,30.36,16973.0,27.4966,27.5419,27.4694,27.5419,16973.0
2016-10-07 10:40:00,30.37,30.37,30.31,30.32,13107.0,27.551,27.551,27.4966,27.5056,13107.0
2016-10-07 10:45:00,30.32,30.33,30.31,30.31,9631.0,27.5056,27.5147,27.4966,27.4966,9631.0
2016-10-07 10:50:00,30.32,30.34,30.3,30.31,12667.0,27.5056,27.5238,27.4875,27.4966,12667.0
2016-10-07 10:55:00,30.31,30.31,30.27,30.27,8653.0,27.4966,27.4966,27.4603,27.4603,8653.0
2016-10-07 11:00:00,30.26,30.27,30.22,30.22,15556.0,27.4512,27.4603,27.4149,27.4149,15556.0
2016-10-07 11:05:00,30.22,30.24,30.21,30.23,9596.0,27.4149,27.4331,27.4059,27.424,9596.0
2016-10-07 11:10:00,30.23,30.24,30.2,30.2,17506.0,27.424,27.4331,27.3968,27.3968,17506.0
2016-10-07 11:15:00,30.2,30.2,30.17,30.17,8301.0,27.3968,27.3968,27.3696,27.3696,8301.0
2016-10-07 11:20:00,30.17,30.17,30.12,30.13,13004.0,27.3696,27.3696,27.3242,27.3333,13004.0
2016-10-07 11:25:00,30.13,30.16,30.12,30.14,20411.0,27.3333,27.3605,27.3242,27.3423,20411.0
2016-10-07 11:30:00,30.14,30.16,30.08,30.11,14089.0,27.3423,27.3605,27.2879,27.3151,14089.0
2016-10-07 11:35:00,30.1,30.1,30.03,30.04,11918.0,27.3061,27.3061,27.2426,27.2516,11918.0
2016-10-07 11:40:00,30.04,30.04,29.97,29.98,13073.0,27.2516,27.2516,27.1881,27.1972,13073.0
2016-10-07 11:45:00,29.98,30.02,29.95,30.02,33148.0,27.1972,27.2335,27.17,27.2335,33148.0
2016-10-07 11:50:00,30.02,30.04,29.98,30.03,24191.0,27.2335,27.2516,27.1972,27.2426,24191.0
2016-10-07 11:55:00,30.03,30.05,30.01,30.02,12068.0,27.2426,27.2607,27.2244,27.2335,12068.0
2016-10-07 12:00:00,30.02,30.11,30.02,30.04,27536.0,27.2335,27.3151,27.2335,27.2516,27536.0
2016-10-07 12:05:00,30.04,30.07,30.01,30.05,6261.0,27.2516,27.2788,27.2244,27.2607,6261.0
2016-10-07 12:10:00,30.04,30.04,29.99,30.04,11086.0,27.2516,27.2516,27.2063,27.2516,11086.0
2016-10-07 12:15:00,30.03,30.03,29.96,29.99,12340.0,27.2426,27.2426,27.1791,27.2063,12340.0
2016-10-07 12:20:00,29.99,30.0,29.96,29.96,10814.0,27.2063,27.2153,27.1791,27.1791,10814.0
2016-10-07 12:25:00,29.96,29.98,29.93,29.95,15024.0,27.1791,27.1972,27.1518,27.17,15024.0
2016-10-07 12:30:00,29.94,29.95,29.9,29.9,28488.0,27.1609,27.17,27.1246,27.1246,28488.0
2016-10-07 12:35:00,29.91,29.91,29.86,29.87,38222.0,27.1337,27.1337,27.0883,27.0974,38222.0
2016-10-07 12:40:00,29.87,29.88,29.82,29.84,40545.0,27.0974,27.1065,27.0521,27.0702,40545.0
2016-10-07 12:45:00,29.83,29.9,29.83,29.88,35793.0,27.0611,27.1246,27.0611,27.1065,35793.0
2016-10-07 12:50:00,29.88,29.88,29.85,29.86,23091.0,27.1065,27.1065,27.0793,27.0883,23091.0
2016-10-07 12:55:00,29.86,29.87,29.83,29.84,24296.0,27.0883,27.0974,27.0611,27.0702,24296.0
2016-10-07 13:00:00,29.83,29.84,29.77,29.78,32169.0,27.0611,27.0702,27.0067,27.0158,32169.0
2016-10-07 13:05:00,29.78,29.79,29.76,29.77,30656.0,27.0158,27.0248,26.9976,27.0067,30656.0
2016-10-07 13:10:00,29.77,29.78,29.74,29.75,22033.0,27.0067,27.0158,26.9795,26.9885,22033.0
2016-10-07 13:15:00,29.74,29.76,29.72,29.72,18857.0,26.9795,26.9976,26.9613,26.9613,18857.0
2016-10-07 13:20:00,29.72,29.74,29.7,29.7,32786.0,26.9613,26.9795,26.9432,26.9432,32786.0
2016-10-07 13:25:00,29.71,29.78,29.7,29.77,44996.0,26.9523,27.0158,26.9432,27.0067,44996.0
2016-10-07 13:30:00,29.77,29.82,29.76,29.81,21615.0,27.0067,27.0521,26.9976,27.043,21615.0
2016-10-07 13:35:00,29.81,29.84,29.8,29.84,21620.0,27.043,27.0702,27.0339,27.0702,21620.0
2016-10-07 13:40:00,29.84,29.89,29.83,29.84,35135.0,27.0702,27.1156,27.0611,27.0702,35135.0
2016-10-07 13:45:00,29.84,29.84,29.82,29.83,21475.0,27.0702,27.0702,27.0521,27.0611,21475.0
2016-10-07 13:50:00,29.83,29.84,29.78,29.78,22787.0,27.0611,27.0702,27.0158,27.0158,22787.0
2016-10-07 13:55:00,29.78,29.79,29.77,29.78,16969.0,27.0158,27.0248,27.0067,27.0158,16969.0
2016-10-07 14:00:00,29.77,29.79,29.75,29.76,64046.0,27.0067,27.0248,26.9885,26.9976,64046.0
2016-10-07 14:05:00,29.75,29.76,29.72,29.74,33182.0,26.9885,26.9976,26.9613,26.9795,33182.0
2016-10-07 14:10:00,29.74,29.78,29.73,29.77,29048.0,26.9795,27.0158,26.9704,27.0067,29048.0
2016-10-07 14:15:00,29.77,29.77,29.72,29.74,28767.0,27.0067,27.0067,26.9613,26.9795,28767.0
2016-10-07 14:20:00,29.74,29.77,29.73,29.76,39665.0,26.9795,27.0067,26.9704,26.9976,39665.0
2016-10-07 14:25:00,29.76,29.78,29.75,29.76,33491.0,26.9976,27.0158,26.9885,26.9976,33491.0
2016-10-07 14:30:00,29.76,29.78,29.75,29.78,42083.0,26.9976,27.0158,26.9885,27.0158,42083.0
2016-10-07 14:35:00,29.78,29.79,29.76,29.77,36225.0,27.0158,27.0248,26.9976,27.0067,36225.0
2016-10-07 14:40:00,29.77,29.78,29.72,29.73,28904.0,27.0067,27.0158,26.9613,26.9704,28904.0
2016-10-07 14:45:00,29.72,29.76,29.7,29.7,29496.0,26.9613,26.9976,26.9432,26.9432,29496.0
2016-10-07 14:50:00,29.7,29.72,29.7,29.71,29824.0,26.9432,26.9613,26.9432,26.9523,29824.0
2016-10-07 14:55:00,29.71,29.73,29.7,29.71,27672.0,26.9523,26.9704,26.9432,26.9523,27672.0
2016-10-07 15:00:00,29.72,29.73,29.67,29.67,22506.0,26.9613,26.9704,26.916,26.916,22506.0
2016-10-07 15:05:00,29.67,29.68,29.65,29.66,33771.0,26.916,26.925,26.8978,26.9069,33771.0
2016-10-07 15:10:00,29.66,29.66,29.62,29.62,29829.0,26.9069,26.9069,26.8706,26.8706,29829.0
2016-10-07 15:15:00,29.62,29.63,29.59,29.6,36335.0,26.8706,26.8797,26.8434,26.8525,36335.0
2016-10-07 15:20:00,29.6,29.6,29.58,29.58,27600.0,26.8525,26.8525,26.8343,26.8343,27600.0
2016-10-07 15:25:00,29.59,29.6,29.57,29.59,32468.0,26.8434,26.8525,26.8253,26.8434,32468.0
2016-10-07 15:30:00,29.6,29.6,29.56,29.56,55114.0,26.8525,26.8525,26.8162,26.8162,55114.0
2016-10-07 15:35:00,29.57,29.59,29.56,29.57,68578.0,26.8253,26.8434,26.8162,26.8253,68578.0
2016-10-07 15:40:00,29.57,29.6,29.53,29.55,96179.0,26.8253,26.8525,26.789,26.8071,96179.0
2016-10-07 15:45:00,29.54,29.59,29.54,29.59,286230.0,26.798,26.8434,26.798,26.8434,286230.0
2016-10-07 15:50:00,29.59,29.61,29.58,29.6,145183.0,26.8434,26.8615,26.8343,26.8525,145183.0
2016-10-07 15:55:00,29.61,29.64,29.59,29.59,271612.0,26.8615,26.8888,26.8434,26.8434,271612.0
2016-10-10 09:30:00,29.95,30.11,29.92,30.02,78579.0,27.17,27.3151,27.1428,27.2335,78579.0
2016-10-10 09:35:00,30.02,30.07,29.97,29.99,34292.0,27.2335,27.2788,27.1881,27.2063,34292.0
2016-10-10 09:40:00,30.02,30.06,29.93,29.99,90783.0,27.2335,27.2698,27.1518,27.2063,90783.0
2016-10-10 09:45:00,30.0,30.05,29.93,29.96,37944.0,27.2153,27.2607,27.1518,27.1791,37944.0
2016-10-10 09:50:00,29.97,29.99,29.9,29.96,33833.0,27.1881,27.2063,27.1246,27.1791,33833.0
2016-10-10 09:55:00,29.96,30.0,29.96,29.96,23658.0,27.1791,27.2153,27.1791,27.1791,23658.0
2016-10-10 10:00:00,29.97,30.0,29.95,29.96,23241.0,27.1881,27.2153,27.17,27.1791,23241.0
2016-10-10 10:05:00,29.97,30.0,29.96,30.0,60266.0,27.1881,27.2153,27.1791,27.2153,60266.0
2016-10-10 10:10:00,30.0,30.01,29.93,29.95,77263.0,27.2153,27.2244,27.1518,27.17,77263.0
2016-10-10 10:15:00,29.95,29.96,29.92,29.92,17438.0,27.17,27.1791,27.1428,27.1428,17438.0
2016-10-10 10:20:00,29.93,29.93,29.88,29.9,40543.0,27.1518,27.1518,27.1065,27.1246,40543.0
2016-10-10 10:25:00,29.89,29.93,29.89,29.9,28253.0,27.1156,27.1518,27.1156,27.1246,28253.0
2016-10-10 10:30:00,29.91,29.99,29.89,29.91,65644.0,27.1337,27.2063,27.1156,27.1337,65644.0
2016-10-10 10:35:00,29.91,29.99,29.9,29.99,27611.0,27.1337,27.2063,27.1246,27.2063,27611.0
2016-10-10 10:40:00,29.99,30.0,29.97,29.98,25308.0,27.2063,27.2153,27.1881,27.1972,25308.0
2016-10-10 10:45:00,29.99,30.0,29.97,29.98,27059.0,27.2063,27.2153,27.1881,27.1972,27059.0
2016-10-10 10:50:00,29.97,29.99,29.94,29.96,26280.0,27.1881,27.2063,27.1609,27.1791,26280.0
2016-10-10 10:55:00,29.96,29.98,29.94,29.95,30997.0,27.1791,27.1972,27.1609,27.17,30997.0
2016-10-10 11:00:00,29.95,29.95,29.9,29.9,16655.0,27.17,27.17,27.1246,27.1246,16655.0
2016-10-10 11:05:00,29.91,29.95,29.9,29.95,21489.0,27.1337,27.17,27.1246,27.17,21489.0
2016-10-10 11:10:00,29.95,30.0,29.95,30.0,13322.0,27.17,27.2153,27.17,27.2153,13322.0
2016-10-10 11:15:00,30.0,30.01,29.95,29.96,36403.0,27.2153,27.2244,27.17,27.1791,36403.0
2016-10-10 11:20:00,29.95,29.96,29.93,29.96,13172.0,27.17,27.1791,27.1518,27.1791,13172.0
2016-10-10 11:25:00,29.95,29.96,29.91,29.92,15283.0,27.17,27.1791,27.1337,27.1428,15283.0
2016-10-10 11:30:00,29.92,29.95,29.89,29.91,12749.0,27.1428,27.17,27.1156,27.1337,12749.0
2016-10-10 11:35:00,29.9,29.9,29.86,29.87,23802.0,27.1246,27.1246,27.0883,27.0974,23802.0
2016-10-10 11:40:00,29.88,29.9,29.85,29.85,21917.0,27.1065,27.1246,27.0793,27.0793,21917.0
2016-10-10 11:45:00,29.86,29.86,29.82,29.84,22360.0,27.0883,27.0883,27.0521,27.0702,22360.0
2016-10-10 11:50:00,29.84,29.85,29.81,29.82,20266.0,27.0702,27.0793,27.043,27.0521,20266.0
2016-10-10 11:55:00,29.82,29.86,29.82,29.83,17899.0,27.0521,27.0883,27.0521,27.0611,17899.0
2016-10-10 12:00:00,29.82,29.83,29.8,29.81,16198.0,27.0521,27.0611,27.0339,27.043,16198.0
2016-10-10 12:05:00,29.82,29.82,29.79,29.8,14544.0,27.0521,27.0521,27.0248,27.0339,14544.0
2016-10-10 12:10:00,29.8,29.82,29.78,29.8,18021.0,27.0339,27.0521,27.0158,27.0339,18021.0
2016-10-10 12:15:00,29.8,29.81,29.78,29.8,23680.0,27.0339,27.043,27.0158,27.0339,23680.0
2016-10-10 12:20:00,29.8,29.8,29.73,29.73,56994.0,27.0339,27.0339,26.9704,26.9704,56994.0
2016-10-10 12:25:00,29.73,29.76,29.71,29.73,22171.0,26.9704,26.9976,26.9523,26.9704,22171.0
2016-10-10 12:30:00,29.73,29.74,29.7,29.71,24683.0,26.9704,26.9795,26.9432,26.9523,24683.0
2016-10-10 12:35:00,29.71,29.74,29.71,29.73,9244.0,26.9523,26.9795,26.9523,26.9704,9244.0
2016-10-10 12:40:00,29.73,29.75,29.72,29.74,7465.0,26.9704,26.9885,26.9613,26.9795,7465.0
2016-10-10 12:45:00,29.74,29.74,29.73,29.74,6048.0,26.9795,26.9795,26.9704,26.9795,6048.0
2016-10-10 12:50:00,29.74,29.75,29.73,29.73,13588.0,26.9795,26.9885,26.9704,26.9704,13588.0
2016-10-10 12:55:00,29.73,29.75,29.73,29.74,7348.0,26.9704,26.9885,26.9704,26.9795,7348.0
2016-10-10 13:00:00,29.74,29.75,29.73,29.73,27382.0,26.9795,26.9885,26.9704,26.9704,27382.0
2016-10-10 13:05:00,29.74,29.76,29.73,29.74,12585.0,26.9795,26.9976,26.9704,26.9795,12585.0
2016-10-10 13:10:00,29.75,29.76,29.74,29.74,6813.0,26.9885,26.9976,26.9795,26.9795,6813.0
2016-10-10 13:15:00,29.75,29.76,29.74,29.76,6715.0,26.9885,26.9976,26.9795,26.9976,6715.0
2016-10-10 13:20:00,29.76,29.76,29.73,29.75,11235.0,26.9976,26.9976,26.9704,26.9885,11235.0
2016-10-10 13:25:00,29.75,29.76,29.73,29.74,15493.0,26.9885,26.9976,26.9704,26.9795,15493.0
2016-10-10 13:30:00,29.73,29.76,29.7,29.73,130810.0,26.9704,26.9976,26.9432,26.9704,130810.0
2016-10-10 13:35:00,29.73,29.73,29.68,29.68,23927.0,26.9704,26.9704,26.925,26.925,23927.0
2016-10-10 13:40:00,29.69,29.7,29.67,29.69,16698.0,26.9341,26.9432,26.916,26.9341,16698.0
2016-10-10 13:45:00,29.7,29.7,29.68,29.69,9920.0,26.9432,26.9432,26.925,26.9341,9920.0
2016-10-10 13:50:00,29.69,29.71,29.67,29.7,16499.0,26.9341,26.9523,26.916,26.9432,16499.0
2016-10-10 13:55:00,29.7,29.7,29.69,29.7,10500.0,26.9432,26.9432,26.9341,26.9432,10500.0
2016-10-10 14:00:00,29.69,29.71,29.69,29.71,17539.0,26.9341,26.9523,26.9341,26.9523,17539.0
2016-10-10 14:05:00,29.71,29.71,29.66,29.68,17665.0,26.9523,26.9523,26.9069,26.925,17665.0
2016-10-10 14:10:00,29.68,29.68,29.67,29.67,12344.0,26.925,26.925,26.916,26.916,12344.0
2016-10-10 14:15:00,29.67,29.7,29.67,29.7,20509.0,26.916,26.9432,26.916,26.9432,20509.0
2016-10-10 14:20:00,29.7,29.71,29.69,29.71,18200.0,26.9432,26.9523,26.9341,26.9523,18200.0
2016-10-10 14:25:00,29.71,29.71,29.68,29.68,20961.0,26.9523,26.9523,26.925,26.925,20961.0
2016-10-10 14:30:00,29.68,29.72,29.68,29.71,21351.0,26.925,26.9613,26.925,26.9523,21351.0
2016-10-10 14:35:00,29.71,29.73,29.71,29.71,23357.0,26.9523,26.9704,26.9523,26.9523,23357.0
2016-10-10 14:40:00,29.72,29.72,29.7,29.71,24426.0,26.9613,26.9613,26.9432,26.9523,24426.0
2016-10-10 14:45:00,29.71,29.71,29.7,29.71,15153.0,26.9523,26.9523,26.9432,26.9523,15153.0
2016-10-10 14:50:00,29.7,29.71,29.68,29.68,19221.0,26.9432,26.9523,26.925,26.925,19221.0
2016-10-10 14:55:00,29.68,29.69,29.67,29.68,15554.0,26.925,26.9341,26.916,26.925,15554.0
2016-10-10 15:00:00,29.68,29.7,29.67,29.7,18919.0,26.925,26.9432,26.916,26.9432,18919.0
2016-10-10 15:05:00,29.7,29.7,29.67,29.68,15548.0,26.9432,26.9432,26.916,26.925,15548.0
2016-10-10 15:10:00,29.68,29.68,29.65,29.66,18174.0,26.925,26.925,26.8978,26.9069,18174.0
2016-10-10 15:15:00,29.65,29.66,29.65,29.65,14913.0,26.8978,26.9069,26.8978,26.8978,14913.0
2016-10-10 15:20:00,29.65,29.66,29.65,29.65,95833.0,26.8978,26.9069,26.8978,26.8978,95833.0
2016-10-10 15:25:00,29.65,29.67,29.63,29.65,142969.0,26.8978,26.916,26.8797,26.8978,142969.0
2016-10-10 15:30:00,29.65,29.65,29.61,29.63,47126.0,26.8978,26.8978,26.8615,26.8797,47126.0
2016-10-10 15:35:00,29.63,29.64,29.6,29.6,44368.0,26.8797,26.8888,26.8525,26.8525,44368.0
2016-10-10 15:40:00,29.6,29.62,29.58,29.59,121110.0,26.8525,26.8706,26.8343,26.8434,121110.0
2016-10-10 15:45:00,29.59,29.61,29.57,29.59,85461.0,26.8434,26.8615,26.8253,26.8434,85461.0
2016-10-10 15:50:00,29.59,29.61,29.55,29.56,133041.0,26.8434,26.8615,26.8071,26.8162,133041.0
2016-10-10 15:55:00,29.56,29.63,29.56,29.62,633741.0,26.8162,26.8797,26.8162,26.8706,633741.0
2016-10-11 09:30:00,29.57,29.65,29.3,29.35,62574.0,26.8253,26.8978,26.5803,26.6257,62574.0
2016-10-11 09:35:00,29.34,29.43,29.33,29.37,20593.0,26.6166,26.6983,26.6075,26.6438,20593.0
2016-10-11 09:40:00,29.36,29.47,29.35,29.39,17539.0,26.6347,26.7345,26.6257,26.662,17539.0
2016-10-11 09:45:00,29.38,29.46,29.38,29.43,65656.0,26.6529,26.7255,26.6529,26.6983,65656.0
2016-10-11 09:50:00,29.42,29.46,29.37,29.45,35167.0,26.6892,26.7255,26.6438,26.7164,35167.0
2016-10-11 09:55:00,29.45,29.45,29.38,29.41,20880.0,26.7164,26.7164,26.6529,26.6801,20880.0
2016-10-11 10:00:00,29.41,29.47,29.4,29.46,17211.0,26.6801,26.7345,26.671,26.7255,17211.0
2016-10-11 10:05:00,29.47,29.48,29.44,29.48,11094.0,26.7345,26.7436,26.7073,26.7436,11094.0
2016-10-11 10:10:00,29.47,29.47,29.36,29.4,33216.0,26.7345,26.7345,26.6347,26.671,33216.0
2016-10-11 10:15:00,29.4,29.4,29.36,29.39,108272.0,26.671,26.671,26.6347,26.662,108272.0
2016-10-11 10:20:00,29.39,29.41,29.38,29.4,21510.0,26.662,26.6801,26.6529,26.671,21510.0
2016-10-11 10:25:00,29.39,29.4,29.35,29.37,16046.0,26.662,26.671,26.6257,26.6438,16046.0
2016-10-11 10:30:00,29.37,29.41,29.36,29.4,16068.0,26.6438,26.6801,26.6347,26.671,16068.0
2016-10-11 10:35:00,29.4,29.44,29.39,29.42,19527.0,26.671,26.7073,26.662,26.6892,19527.0
2016-10-11 10:40:00,29.41,29.44,29.4,29.44,54733.0,26.6801,26.7073,26.671,26.7073,54733.0
2016-10-11 10:45:00,29.44,29.47,29.41,29.46,48559.0,26.7073,26.7345,26.6801,26.7255,48559.0
2016-10-11 10:50:00,29.45,29.46,29.39,29.4,13849.0,26.7164,26.7255,26.662,26.671,13849.0
2016-10-11 10:55:00,29.4,29.4,29.32,29.33,18628.0,26.671,26.671,26.5985,26.6075,18628.0
2016-10-11 11:00:00,29.33,29.34,29.29,29.32,23964.0,26.6075,26.6166,26.5712,26.5985,23964.0
2016-10-11 11:05:00,29.32,29.34,29.3,29.33,16642.0,26.5985,26.6166,26.5803,26.6075,16642.0
2016-10-11 11:10:00,29.33,29.35,29.32,29.34,10375.0,26.6075,26.6257,26.5985,26.6166,10375.0
2016-10-11 11:15:00,29.34,29.34,29.3,29.34,20382.0,26.6166,26.6166,26.5803,26.6166,20382.0
2016-10-11 11:20:00,29.33,29.34,29.28,29.3,24438.0,26.6075,26.6166,26.5622,26.5803,24438.0
2016-10-11 11:25:00,29.3,29.32,29.24,29.24,61407.0,26.5803,26.5985,26.5259,26.5259,61407.0
2016-10-11 11:30:00,29.24,29.29,29.23,29.29,33402.0,26.5259,26.5712,26.5168,26.5712,33402.0
2016-10-11 11:35:00,29.3,29.3,29.27,29.29,11911.0,26.5803,26.5803,26.5531,26.5712,11911.0
2016-10-11 11:40:00,29.28,29.31,29.26,29.3,38168.0,26.5622,26.5894,26.544,26.5803,38168.0
2016-10-11 11:45:00,29.3,29.3,29.23,29.26,18353.0,26.5803,26.5803,26.5168,26.544,18353.0
2016-10-11 11:50:00,29.25,29.26,29.22,29.24,17901.0,26.535,26.544,26.5077,26.5259,17901.0
2016-10-11 11:55:00,29.25,29.27,29.23,29.26,19025.0,26.535,26.5531,26.5168,26.544,19025.0
2016-10-11 12:00:00,29.27,29.28,29.25,29.26,10048.0,26.5531,26.5622,26.535,26.544,10048.0
2016-10-11 12:05:00,29.27,29.27,29.26,29.27,6121.0,26.5531,26.5531,26.544,26.5531,6121.0
2016-10-11 12:10:00,29.27,29.27,29.23,29.23,25379.0,26.5531,26.5531,26.5168,26.5168,25379.0
2016-10-11 12:15:00,29.23,29.25,29.22,29.25,14010.0,26.5168,26.535,26.5077,26.535,14010.0
2016-10-11 12:20:00,29.25,29.26,29.22,29.23,37591.0,26.535,26.544,26.5077,26.5168,37591.0
2016-10-11 12:25:00,29.23,29.25,29.23,29.24,15323.0,26.5168,26.535,26.5168,26.5259,15323.0
2016-10-11 12:30:00,29.24,29.25,29.23,29.23,11810.0,26.5259,26.535,26.5168,26.5168,11810.0
2016-10-11 12:35:00,29.23,29.26,29.2,29.25,41197.0,26.5168,26.544,26.4896,26.535,41197.0
2016-10-11 12:40:00,29.25,29.3,29.25,29.3,24649.0,26.535,26.5803,26.535,26.5803,24649.0
2016-10-11 12:45:00,29.29,29.32,29.29,29.3,15018.0,26.5712,26.5985,26.5712,26.5803,15018.0
2016-10-11 12:50:00,29.3,29.34,29.3,29.31,22770.0,26.5803,26.6166,26.5803,26.5894,22770.0
2016-10-11 12:55:00,29.3,29.31,29.28,29.29,12161.0,26.5803,26.5894,26.5622,26.5712,12161.0
2016-10-11 13:00:00,29.29,29.29,29.24,29.26,20998.0,26.5712,26.5712,26.5259,26.544,20998.0
2016-10-11 13:05:00,29.26,29.26,29.23,29.24,14577.0,26.544,26.544,26.5168,26.5259,14577.0
2016-10-11 13:10:00,29.23,29.23,29.16,29.17,16425.0,26.5168,26.5168,26.4533,26.4624,16425.0
2016-10-11 13:15:00,29.16,29.17,29.14,29.17,12535.0,26.4533,26.4624,26.4352,26.4624,12535.0
2016-10-11 13:20:00,29.17,29.2,29.17,29.2,6000.0,26.4624,26.4896,26.4624,26.4896,6000.0
2016-10-11 13:25:00,29.2,29.21,29.19,29.19,14780.0,26.4896,26.4987,26.4805,26.4805,14780.0
2016-10-11 13:30:00,29.19,29.2,29.16,29.2,18164.0,26.4805,26.4896,26.4533,26.4896,18164.0
2016-10-11 13:35:00,29.19,29.2,29.15,29.16,10690.0,26.4805,26.4896,26.4442,26.4533,10690.0
2016-10-11 13:40:00,29.16,29.16,29.13,29.15,13305.0,26.4533,26.4533,26.4261,26.4442,13305.0
2016-10-11 13:45:00,29.14,29.15,29.1,29.1,20549.0,26.4352,26.4442,26.3989,26.3989,20549.0
2016-10-11 13:50:00,29.1,29.11,29.09,29.09,16315.0,26.3989,26.408,26.3898,26.3898,16315.0
2016-10-11 13:55:00,29.08,29.09,29.06,29.07,20905.0,26.3807,26.3898,26.3626,26.3717,20905.0
2016-10-11 14:00:00,29.07,29.1,29.06,29.1,28825.0,26.3717,26.3989,26.3626,26.3989,28825.0
2016-10-11 14:05:00,29.09,29.1,29.07,29.09,22700.0,26.3898,26.3989,26.3717,26.3898,22700.0
2016-10-11 14:10:00,29.08,29.12,29.08,29.1,29445.0,26.3807,26.417,26.3807,26.3989,29445.0
2016-10-11 14:15:00,29.1,29.11,29.06,29.07,25368.0,26.3989,26.408,26.3626,26.3717,25368.0
2016-10-11 14:20:00,29.06,29.07,29.05,29.07,18315.0,26.3626,26.3717,26.3535,26.3717,18315.0
2016-10-11 14:25:00,29.07,29.09,29.06,29.09,16127.0,26.3717,26.3898,26.3626,26.3898,16127.0
2016-10-11 14:30:00,29.08,29.09,29.07,29.08,22427.0,26.3807,26.3898,26.3717,26.3807,22427.0
2016-10-11 14:35:00,29.08,29.1,29.07,29.09,17382.0,26.3807,26.3989,26.3717,26.3898,17382.0
2016-10-11 14:40:00,29.09,29.12,29.07,29.11,47073.0,26.3898,26.417,26.3717,26.408,47073.0
2016-10-11 14:45:00,29.1,29.14,29.1,29.13,18601.0,26.3989,26.4352,26.3989,26.4261,18601.0
2016-10-11 14:50:00,29.12,29.12,29.1,29.11,25031.0,26.417,26.417,26.3989,26.408,25031.0
2016-10-11 14:55:00,29.11,29.12,29.1,29.12,25331.0,26.408,26.417,26.3989,26.417,25331.0
2016-10-11 15:00:00,29.11,29.12,29.1,29.1,12512.0,26.408,26.417,26.3989,26.3989,12512.0
2016-10-11 15:05:00,29.1,29.1,29.06,29.1,17777.0,26.3989,26.3989,26.3626,26.3989,17777.0
2016-10-11 15:10:00,29.1,29.12,29.08,29.11,16161.0,26.3989,26.417,26.3807,26.408,16161.0
2016-10-11 15:15:00,29.11,29.15,29.1,29.15,24977.0,26.408,26.4442,26.3989,26.4442,24977.0
2016-10-11 15:20:00,29.15,29.19,29.15,29.18,26435.0,26.4442,26.4805,26.4442,26.4715,26435.0
2016-10-11 15:25:00,29.17,29.19,29.15,29.15,33878.0,26.4624,26.4805,26.4442,26.4442,33878.0
2016-10-11 15:30:00,29.16,29.17,29.14,29.16,26047.0,26.4533,26.4624,26.4352,26.4533,26047.0
2016-10-11 15:35:00,29.16,29.17,29.14,29.16,28787.0,26.4533,26.4624,26.4352,26.4533,28787.0
2016-10-11 15:40:00,29.16,29.19,29.14,29.15,48098.0,26.4533,26.4805,26.4352,26.4442,48098.0
2016-10-11 15:45:00,29.15,29.19,29.15,29.19,38294.0,26.4442,26.4805,26.4442,26.4805,38294.0
2016-10-11 15:50:00,29.18,29.21,29.17,29.2,114329.0,26.4715,26.4987,26.4624,26.4896,114329.0
2016-10-11 15:55:00,29.2,29.22,29.18,29.21,223746.0,26.4896,26.5077,26.4715,26.4987,223746.0
2016-10-12 09:30:00,29.3,29.3,29.18,29.19,36922.0,26.5803,26.5803,26.4715,26.4805,36922.0
2016-10-12 09:35:00,29.19,29.26,29.17,29.2,17254.0,26.4805,26.544,26.4624,26.4896,17254.0
2016-10-12 09:40:00,29.2,29.22,29.16,29.18,33558.0,26.4896,26.5077,26.4533,26.4715,33558.0
2016-10-12 09:45:00,29.17,29.25,29.16,29.23,19637.0,26.4624,26.535,26.4533,26.5168,19637.0
2016-10-12 09:50:00,29.23,29.28,29.21,29.27,26681.0,26.5168,26.5622,26.4987,26.5531,26681.0
2016-10-12 09:55:00,29.28,29.44,29.28,29.43,79425.0,26.5622,26.7073,26.5622,26.6983,79425.0
2016-10-12 10:00:00,29.43,29.45,29.39,29.41,32753.0,26.6983,26.7164,26.662,26.6801,32753.0
2016-10-12 10:05:00,29.41,29.43,29.35,29.37,20970.0,26.6801,26.6983,26.6257,26.6438,20970.0
2016-10-12 10:10:00,29.36,29.37,29.32,29.33,13738.0,26.6347,26.6438,26.5985,26.6075,13738.0
2016-10-12 10:15:00,29.33,29.36,29.32,29.35,15293.0,26.6075,26.6347,26.5985,26.6257,15293.0
2016-10-12 10:20:00,29.36,29.38,29.35,29.37,16333.0,26.6347,26.6529,26.6257,26.6438,16333.0
2016-10-12 10:25:00,29.36,29.44,29.35,29.42,27840.0,26.6347,26.7073,26.6257,26.6892,27840.0
2016-10-12 10:30:00,29.41,29.43,29.41,29.42,26645.0,26.6801,26.6983,26.6801,26.6892,26645.0
2016-10-12 10:35:00,29.42,29.42,29.39,29.42,19038.0,26.6892,26.6892,26.662,26.6892,19038.0
2016-10-12 10:40:00,29.42,29.47,29.41,29.46,24838.0,26.6892,26.7345,26.6801,26.7255,24838.0
2016-10-12 10:45:00,29.47,29.49,29.43,29.43,58590.0,26.7345,26.7527,26.6983,26.6983,58590.0
2016-10-12 10:50:00,29.43,29.43,29.35,29.36,30597.0,26.6983,26.6983,26.6257,26.6347,30597.0
2016-10-12 10:55:00,29.36,29.4,29.35,29.38,42077.0,26.6347,26.671,26.6257,26.6529,42077.0
2016-10-12 11:00:00,29.39,29.39,29.36,29.37,15426.0,26.662,26.662,26.6347,26.6438,15426.0
2016-10-12 11:05:00,29.37,29.41,29.36,29.37,16702.0,26.6438,26.6801,26.6347,26.6438,16702.0
2016-10-12 11:10:00,29.37,29.41,29.37,29.39,17062.0,26.6438,26.6801,26.6438,26.662,17062.0
2016-10-12 11:15:00,29.39,29.4,29.37,29.4,35746.0,26.662,26.671,26.6438,26.671,35746.0
2016-10-12 11:20:00,29.39,29.4,29.36,29.38,13180.0,26.662,26.671,26.6347,26.6529,13180.0
2016-10-12 11:25:00,29.37,29.38,29.35,29.36,23930.0,26.6438,26.6529,26.6257,26.6347,23930.0
2016-10-12 11:30:00,29.35,29.41,29.35,29.41,19457.0,26.6257,26.6801,26.6257,26.6801,19457.0
2016-10-12 11:35:00,29.41,29.43,29.38,29.42,11752.0,26.6801,26.6983,26.6529,26.6892,11752.0
2016-10-12 11:40:00,29.42,29.43,29.4,29.41,13843.0,26.6892,26.6983,26.671,26.6801,13843.0
2016-10-12 11:45:00,29.41,29.42,29.4,29.41,7262.0,26.6801,26.6892,26.671,26.6801,7262.0
2016-10-12 11:50:00,29.41,29.41,29.38,29.4,14494.0,26.6801,26.6801,26.6529,26.671,14494.0
2016-10-12 11:55:00,29.39,29.4,29.37,29.38,9000.0,26.662,26.671,26.6438,26.6529,9000.0
2016-10-12 12:00:00,29.38,29.41,29.37,29.41,22662.0,26.6529,26.6801,26.6438,26.6801,22662.0
2016-10-12 12:05:00,29.4,29.42,29.39,29.41,24402.0,26.671,26.6892,26.662,26.6801,24402.0
2016-10-12 12:10:00,29.4,29.45,29.4,29.45,33930.0,26.671,26.7164,26.671,26.7164,33930.0
2016-10-12 12:15:00,29.44,29.45,29.44,29.45,19141.0,26.7073,26.7164,26.7073,26.7164,19141.0
2016-10-12 12:20:00,29.44,29.45,29.44,29.45,17539.0,26.7073,26.7164,26.7073,26.7164,17539.0
2016-10-12 12:25:00,29.44,29.45,29.41,29.41,19275.0,26.7073,26.7164,26.6801,26.6801,19275.0
2016-10-12 12:30:00,29.41,29.43,29.4,29.41,20115.0,26.6801,26.6983,26.671,26.6801,20115.0
2016-10-12 12:35:00,29.42,29.46,29.42,29.46,20059.0,26.6892,26.7255,26.6892,26.7255,20059.0
2016-10-12 12:40:00,29.44,29.47,29.44,29.46,12616.0,26.7073,26.7345,26.7073,26.7255,12616.0
2016-10-12 12:45:00,29.46,29.5,29.46,29.48,18909.0,26.7255,26.7618,26.7255,26.7436,18909.0
2016-10-12 12:50:00,29.48,29.5,29.47,29.5,90734.0,26.7436,26.7618,26.7345,26.7618,90734.0
2016-10-12 12:55:00,29.49,29.5,29.49,29.49,8471.0,26.7527,26.7618,26.7527,26.7527,8471.0
2016-10-12 13:00:00,29.49,29.49,29.45,29.46,13763.0,26.7527,26.7527,26.7164,26.7255,13763.0
2016-10-12 13:05:00,29.46,29.49,29.45,29.48,22291.0,26.7255,26.7527,26.7164,26.7436,22291.0
2016-10-12 13:10:00,29.49,29.49,29.46,29.49,16695.0,26.7527,26.7527,26.7255,26.7527,16695.0
2016-10-12 13:15:00,29.48,29.5,29.48,29.5,11969.0,26.7436,26.7618,26.7436,26.7618,11969.0
2016-10-12 13:20:00,29.49,29.5,29.48,29.49,11462.0,26.7527,26.7618,26.7436,26.7527,11462.0
2016-10-12 13:25:00,29.49,29.51,29.48,29.5,13332.0,26.7527,26.7708,26.7436,26.7618,13332.0
2016-10-12 13:30:00,29.51,29.51,29.45,29.46,15776.0,26.7708,26.7708,26.7164,26.7255,15776.0
2016-10-12 13:35:00,29.46,29.46,29.43,29.45,10014.0,26.7255,26.7255,26.6983,26.7164,10014.0
2016-10-12 13:40:00,29.45,29.46,29.44,29.45,6682.0,26.7164,26.7255,26.7073,26.7164,6682.0
2016-10-12 13:45:00,29.46,29.46,29.43,29.45,19806.0,26.7255,26.7255,26.6983,26.7164,19806.0
2016-10-12 13:50:00,29.44,29.45,29.44,29.45,5554.0,26.7073,26.7164,26.7073,26.7164,5554.0
2016-10-12 13:55:00,29.44,29.48,29.44,29.48,17569.0,26.7073,26.7436,26.7073,26.7436,17569.0
2016-10-12 14:00:00,29.48,29.51,29.43,29.44,42371.0,26.7436,26.7708,26.6983,26.7073,42371.0
2016-10-12 14:05:00,29.44,29.52,29.43,29.52,63050.0,26.7073,26.7799,26.6983,26.7799,63050.0
2016-10-12 14:10:00,29.53,29.59,29.52,29.58,43267.0,26.789,26.8434,26.7799,26.8343,43267.0
2016-10-12 14:15:00,29.58,29.61,29.58,29.58,33241.0,26.8343,26.8615,26.8343,26.8343,33241.0
2016-10-12 14:20:00,29.58,29.61,29.58,29.6,42725.0,26.8343,26.8615,26.8343,26.8525,42725.0
2016-10-12 14:25:00,29.6,29.62,29.54,29.55,81161.0,26.8525,26.8706,26.798,26.8071,81161.0
2016-10-12 14:30:00,29.55,29.58,29.55,29.57,26385.0,26.8071,26.8343,26.8071,26.8253,26385.0
2016-10-12 14:35:00,29.56,29.59,29.56,29.58,25764.0,26.8162,26.8434,26.8162,26.8343,25764.0
2016-10-12 14:40:00,29.58,29.59,29.57,29.59,16598.0,26.8343,26.8434,26.8253,26.8434,16598.0
2016-10-12 14:45:00,29.58,29.59,29.57,29.59,14858.0,26.8343,26.8434,26.8253,26.8434,14858.0
2016-10-12 14:50:00,29.58,29.61,29.58,29.61,20262.0,26.8343,26.8615,26.8343,26.8615,20262.0
2016-10-12 14:55:00,29.6,29.61,29.56,29.57,24211.0,26.8525,26.8615,26.8162,26.8253,24211.0
2016-10-12 15:00:00,29.57,29.57,29.55,29.55,31011.0,26.8253,26.8253,26.8071,26.8071,31011.0
2016-10-12 15:05:00,29.55,29.58,29.54,29.56,29407.0,26.8071,26.8343,26.798,26.8162,29407.0
2016-10-12 15:10:00,29.56,29.56,29.53,29.54,13803.0,26.8162,26.8162,26.789,26.798,13803.0
2016-10-12 15:15:00,29.53,29.54,29.5,29.52,42642.0,26.789,26.798,26.7618,26.7799,42642.0
2016-10-12 15:20:00,29.52,29.53,29.48,29.48,51419.0,26.7799,26.789,26.7436,26.7436,51419.0
2016-10-12 15:25:00,29.48,29.48,29.45,29.46,46120.0,26.7436,26.7436,26.7164,26.7255,46120.0
2016-10-12 15:30:00,29.46,29.5,29.44,29.47,60882.0,26.7255,26.7618,26.7073,26.7345,60882.0
2016-10-12 15:35:00,29.47,29.5,29.47,29.5,45631.0,26.7345,26.7618,26.7345,26.7618,45631.0
2016-10-12 15:40:00,29.5,29.54,29.49,29.5,80267.0,26.7618,26.798,26.7527,26.7618,80267.0
2016-10-12 15:45:00,29.49,29.53,29.48,29.49,113978.0,26.7527,26.789,26.7436,26.7527,113978.0
2016-10-12 15:50:00,29.49,29.5,29.47,29.48,90050.0,26.7527,26.7618,26.7345,26.7436,90050.0
2016-10-12 15:55:00,29.47,29.48,29.43,29.46,269540.0,26.7345,26.7436,26.6983,26.7255,269540.0
2016-10-13 09:30:00,29.19,29.2,29.06,29.14,23353.0,26.4805,26.4896,26.3626,26.4352,23353.0
2016-10-13 09:35:00,29.13,29.13,28.99,29.02,64009.0,26.4261,26.4261,26.2991,26.3263,64009.0
2016-10-13 09:40:00,29.01,29.01,28.93,28.97,29419.0,26.3172,26.3172,26.2447,26.281,29419.0
2016-10-13 09:45:00,28.98,28.99,28.94,28.97,16621.0,26.29,26.2991,26.2537,26.281,16621.0
2016-10-13 09:50:00,28.98,28.99,28.91,28.96,25377.0,26.29,26.2991,26.2265,26.2719,25377.0
2016-10-13 09:55:00,28.97,28.97,28.85,28.92,18647.0,26.281,26.281,26.1721,26.2356,18647.0
2016-10-13 10:00:00,28.92,28.92,28.84,28.85,11030.0,26.2356,26.2356,26.163,26.1721,11030.0
2016-10-13 10:05:00,28.85,28.94,28.84,28.94,22070.0,26.1721,26.2537,26.163,26.2537,22070.0
2016-10-13 10:10:00,28.93,28.97,28.89,28.97,31417.0,26.2447,26.281,26.2084,26.281,31417.0
2016-10-13 10:15:00,28.98,29.05,28.96,29.05,110635.0,26.29,26.3535,26.2719,26.3535,110635.0
2016-10-13 10:20:00,29.05,29.09,29.03,29.06,23358.0,26.3535,26.3898,26.3354,26.3626,23358.0
2016-10-13 10:25:00,29.07,29.08,29.04,29.06,26812.0,26.3717,26.3807,26.3445,26.3626,26812.0
2016-10-13 10:30:00,29.06,29.07,28.99,29.07,42317.0,26.3626,26.3717,26.2991,26.3717,42317.0
2016-10-13 10:35:00,29.08,29.16,29.07,29.1,58334.0,26.3807,26.4533,26.3717,26.3989,58334.0
2016-10-13 10:40:00,29.1,29.1,29.05,29.05,14052.0,26.3989,26.3989,26.3535,26.3535,14052.0
2016-10-13 10:45:00,29.05,29.06,28.96,28.97,44330.0,26.3535,26.3626,26.2719,26.281,44330.0
2016-10-13 10:50:00,28.98,28.99,28.96,28.98,29416.0,26.29,26.2991,26.2719,26.29,29416.0
2016-10-13 10:55:00,28.98,29.02,28.95,29.02,15309.0,26.29,26.3263,26.2628,26.3263,15309.0
2016-10-13 11:00:00,29.01,29.02,28.95,28.95,21335.0,26.3172,26.3263,26.2628,26.2628,21335.0
2016-10-13 11:05:00,28.95,29.0,28.94,28.96,21571.0,26.2628,26.3082,26.2537,26.2719,21571.0
2016-10-13 11:10:00,28.97,28.99,28.93,28.97,23502.0,26.281,26.2991,26.2447,26.281,23502.0
2016-10-13 11:15:00,28.98,29.04,28.95,29.04,25959.0,26.29,26.3445,26.2628,26.3445,25959.0
2016-10-13 11:20:00,29.05,29.08,29.05,29.06,69247.0,26.3535,26.3807,26.3535,26.3626,69247.0
2016-10-13 11:25:00,29.07,29.07,28.99,28.99,48140.0,26.3717,26.3717,26.2991,26.2991,48140.0
2016-10-13 11:30:00,29.0,29.04,28.99,29.02,43268.0,26.3082,26.3445,26.2991,26.3263,43268.0
2016-10-13 11:35:00,29.01,29.01,28.96,28.96,20659.0,26.3172,26.3172,26.2719,26.2719,20659.0
2016-10-13 11:40:00,28.96,28.97,28.9,28.9,59186.0,26.2719,26.281,26.2174,26.2174,59186.0
2016-10-13 11:45:00,28.9,28.91,28.79,28.8,158524.0,26.2174,26.2265,26.1177,26.1267,158524.0
2016-10-13 11:50:00,28.8,28.82,28.76,28.77,86048.0,26.1267,26.1449,26.0904,26.0995,86048.0
2016-10-13 11:55:00,28.78,28.87,28.77,28.86,69715.0,26.1086,26.1902,26.0995,26.1812,69715.0
2016-10-13 12:00:00,28.87,28.87,28.83,28.87,31257.0,26.1902,26.1902,26.1539,26.1902,31257.0
2016-10-13 12:05:00,28.87,28.88,28.82,28.84,39270.0,26.1902,26.1993,26.1449,26.163,39270.0
2016-10-13 12:10:00,28.84,28.85,28.82,28.85,21992.0,26.163,26.1721,26.1449,26.1721,21992.0
2016-10-13 12:15:00,28.85,28.86,28.8,28.81,32305.0,26.1721,26.1812,26.1267,26.1358,32305.0
2016-10-13 12:20:00,28.81,28.81,28.79,28.8,19448.0,26.1358,26.1358,26.1177,26.1267,19448.0
2016-10-13 12:25:00,28.8,28.81,28.77,28.78,25782.0,26.1267,26.1358,26.0995,26.1086,25782.0
2016-10-13 12:30:00,28.78,28.81,28.77,28.79,30619.0,26.1086,26.1358,26.0995,26.1177,30619.0
2016-10-13 12:35:00,28.79,28.84,28.78,28.84,56938.0,26.1177,26.163,26.1086,26.163,56938.0
2016-10-13 12:40:00,28.83,28.85,28.8,28.8,35615.0,26.1539,26.1721,26.1267,26.1267,35615.0
2016-10-13 12:45:00,28.8,28.84,28.8,28.83,23433.0,26.1267,26.163,26.1267,26.1539,23433.0
2016-10-13 12:50:00,28.83,28.83,28.8,28.8,14089.0,26.1539,26.1539,26.1267,26.1267,14089.0
2016-10-13 12:55:00,28.81,28.81,28.78,28.79,43102.0,26.1358,26.1358,26.1086,26.1177,43102.0
2016-10-13 13:00:00,28.79,28.79,28.78,28.78,22481.0,26.1177,26.1177,26.1086,26.1086,22481.0
2016-10-13 13:05:00,28.79,28.79,28.77,28.77,13469.0,26.1177,26.1177,26.0995,26.0995,13469.0
2016-10-13 13:10:00,28.77,28.78,28.71,28.71,38012.0,26.0995,26.1086,26.0451,26.0451,38012.0
2016-10-13 13:15:00,28.72,28.74,28.71,28.73,49338.0,26.0542,26.0723,26.0451,26.0632,49338.0
2016-10-13 13:20:00,28.74,28.75,28.73,28.74,16143.0,26.0723,26.0814,26.0632,26.0723,16143.0
2016-10-13 13:25:00,28.74,28.75,28.73,28.74,41036.0,26.0723,26.0814,26.0632,26.0723,41036.0
2016-10-13 13:30:00,28.74,28.77,28.73,28.74,38052.0,26.0723,26.0995,26.0632,26.0723,38052.0
2016-10-13 13:35:00,28.74,28.75,28.73,28.75,16747.0,26.0723,26.0814,26.0632,26.0814,16747.0
2016-10-13 13:40:00,28.75,28.77,28.73,28.73,36732.0,26.0814,26.0995,26.0632,26.0632,36732.0
2016-10-13 13:45:00,28.74,28.74,28.71,28.71,16881.0,26.0723,26.0723,26.0451,26.0451,16881.0
2016-10-13 13:50:00,28.71,28.74,28.71,28.72,82227.0,26.0451,26.0723,26.0451,26.0542,82227.0
2016-10-13 13:55:00,28.72,28.79,28.71,28.79,69187.0,26.0542,26.1177,26.0451,26.1177,69187.0
2016-10-13 14:00:00,28.78,28.81,28.75,28.79,41233.0,26.1086,26.1358,26.0814,26.1177,41233.0
2016-10-13 14:05:00,28.8,28.81,28.78,28.8,50560.0,26.1267,26.1358,26.1086,26.1267,50560.0
2016-10-13 14:10:00,28.8,28.82,28.79,28.82,96183.0,26.1267,26.1449,26.1177,26.1449,96183.0
2016-10-13 14:15:00,28.82,28.83,28.79,28.83,65232.0,26.1449,26.1539,26.1177,26.1539,65232.0
2016-10-13 14:20:00,28.83,28.9,28.82,28.89,71143.0,26.1539,26.2174,26.1449,26.2084,71143.0
2016-10-13 14:25:00,28.89,28.9,28.88,28.9,114897.0,26.2084,26.2174,26.1993,26.2174,114897.0
2016-10-13 14:30:00,28.9,28.95,28.89,28.93,63514.0,26.2174,26.2628,26.2084,26.2447,63514.0
2016-10-13 14:35:00,28.94,28.96,28.92,28.96,66329.0,26.2537,26.2719,26.2356,26.2719,66329.0
2016-10-13 14:40:00,28.95,28.96,28.9,28.91,89170.0,26.2628,26.2719,26.2174,26.2265,89170.0
2016-10-13 14:45:00,28.91,28.95,28.91,28.95,21555.0,26.2265,26.2628,26.2265,26.2628,21555.0
2016-10-13 14:50:00,28.95,28.98,28.94,28.98,27416.0,26.2628,26.29,26.2537,26.29,27416.0
2016-10-13 14:55:00,28.98,29.01,28.97,28.99,23248.0,26.29,26.3172,26.281,26.2991,23248.0
2016-10-13 15:00:00,29.0,29.0,28.97,28.99,28132.0,26.3082,26.3082,26.281,26.2991,28132.0
2016-10-13 15:05:00,28.98,29.01,28.97,29.01,31907.0,26.29,26.3172,26.281,26.3172,31907.0
2016-10-13 15:10:00,29.0,29.01,28.98,28.98,70908.0,26.3082,26.3172,26.29,26.29,70908.0
2016-10-13 15:15:00,28.98,28.99,28.93,28.94,49579.0,26.29,26.2991,26.2447,26.2537,49579.0
2016-10-13 15:20:00,28.94,28.95,28.93,28.95,23865.0,26.2537,26.2628,26.2447,26.2628,23865.0
2016-10-13 15:25:00,28.95,28.95,28.88,28.89,38486.0,26.2628,26.2628,26.1993,26.2084,38486.0
2016-10-13 15:30:00,28.88,28.91,28.86,28.88,78789.0,26.1993,26.2265,26.1812,26.1993,78789.0
2016-10-13 15:35:00,28.88,28.91,28.87,28.9,56499.0,26.1993,26.2265,26.1902,26.2174,56499.0
2016-10-13 15:40:00,28.89,28.91,28.88,28.88,82226.0,26.2084,26.2265,26.1993,26.1993,82226.0
2016-10-13 15:45:00,28.88,28.9,28.87,28.88,91491.0,26.1993,26.2174,26.1902,26.1993,91491.0
2016-10-13 15:50:00,28.88,28.89,28.85,28.85,132629.0,26.1993,26.2084,26.1721,26.1721,132629.0
2016-10-13 15:55:00,28.85,28.88,28.83,28.87,308863.0,26.1721,26.1993,26.1539,26.1902,308863.0
2016-10-14 09:30:00,29.02,29.2,29.02,29.1,37906.0,26.3263,26.4896,26.3263,26.3989,37906.0
2016-10-14 09:35:00,29.12,29.15,29.06,29.08,19387.0,26.417,26.4442,26.3626,26.3807,19387.0
2016-10-14 09:40:00,29.08,29.1,29.03,29.04,55684.0,26.3807,26.3989,26.3354,26.3445,55684.0
2016-10-14 09:45:00,29.04,29.15,29.04,29.14,31763.0,26.3445,26.4442,26.3445,26.4352,31763.0
2016-10-14 09:50:00,29.14,29.16,29.1,29.11,30020.0,26.4352,26.4533,26.3989,26.408,30020.0
2016-10-14 09:55:00,29.11,29.14,29.01,29.02,36884.0,26.408,26.4352,26.3172,26.3263,36884.0
2016-10-14 10:00:00,29.02,29.09,28.99,29.08,65500.0,26.3263,26.3898,26.2991,26.3807,65500.0
2016-10-14 10:05:00,29.09,29.1,29.04,29.05,122535.0,26.3898,26.3989,26.3445,26.3535,122535.0
2016-10-14 10:10:00,29.05,29.19,29.05,29.19,257443.0,26.3535,26.4805,26.3535,26.4805,257443.0
2016-10-14 10:15:00,29.19,29.26,29.18,29.24,63065.0,26.4805,26.544,26.4715,26.5259,63065.0
2016-10-14 10:20:00,29.24,29.3,29.2,29.22,66590.0,26.5259,26.5803,26.4896,26.5077,66590.0
2016-10-14 10:25:00,29.22,29.22,29.16,29.21,42276.0,26.5077,26.5077,26.4533,26.4987,42276.0
2016-10-14 10:30:00,29.21,29.3,29.21,29.26,80354.0,26.4987,26.5803,26.4987,26.544,80354.0
2016-10-14 10:35:00,29.26,29.26,29.22,29.22,29184.0,26.544,26.544,26.5077,26.5077,29184.0
2016-10-14 10:40:00,29.23,29.25,29.2,29.25,28092.0,26.5168,26.535,26.4896,26.535,28092.0
2016-10-14 10:45:00,29.23,29.26,29.19,29.19,24285.0,26.5168,26.544,26.4805,26.4805,24285.0
2016-10-14 10:50:00,29.2,29.22,29.17,29.21,35353.0,26.4896,26.5077,26.4624,26.4987,35353.0
2016-10-14 10:55:00,29.21,29.24,29.2,29.2,23320.0,26.4987,26.5259,26.4896,26.4896,23320.0
2016-10-14 11:00:00,29.2,29.21,29.08,29.1,57863.0,26.4896,26.4987,26.3807,26.3989,57863.0
2016-10-14 11:05:00,29.1,29.13,29.07,29.12,29565.0,26.3989,26.4261,26.3717,26.417,29565.0
2016-10-14 11:10:00,29.11,29.11,29.02,29.02,23515.0,26.408,26.408,26.3263,26.3263,23515.0
2016-10-14 11:15:00,29.02,29.1,29.01,29.1,22249.0,26.3263,26.3989,26.3172,26.3989,22249.0
2016-10-14 11:20:00,29.09,29.11,29.07,29.09,21744.0,26.3898,26.408,26.3717,26.3898,21744.0
2016-10-14 11:25:00,29.1,29.1,29.02,29.02,18829.0,26.3989,26.3989,26.3263,26.3263,18829.0
2016-10-14 11:30:00,29.02,29.03,28.98,29.03,28280.0,26.3263,26.3354,26.29,26.3354,28280.0
2016-10-14 11:35:00,29.04,29.07,29.03,29.06,17516.0,26.3445,26.3717,26.3354,26.3626,17516.0
2016-10-14 11:40:00,29.05,29.08,29.03,29.05,17647.0,26.3535,26.3807,26.3354,26.3535,17647.0
2016-10-14 11:45:00,29.04,29.07,28.98,29.02,62875.0,26.3445,26.3717,26.29,26.3263,62875.0
2016-10-14 11:50:00,29.01,29.03,28.99,29.0,30867.0,26.3172,26.3354,26.2991,26.3082,30867.0
2016-10-14 11:55:00,29.0,29.01,28.94,28.96,119866.0,26.3082,26.3172,26.2537,26.2719,119866.0
2016-10-14 12:00:00,28.96,28.99,28.95,28.98,22833.0,26.2719,26.2991,26.2628,26.29,22833.0
2016-10-14 12:05:00,28.98,28.98,28.94,28.96,50889.0,26.29,26.29,26.2537,26.2719,50889.0
2016-10-14 12:10:00,28.96,28.96,28.9,28.92,95978.0,26.2719,26.2719,26.2174,26.2356,95978.0
2016-10-14 12:15:00,28.92,28.92,28.86,28.9,47884.0,26.2356,26.2356,26.1812,26.2174,47884.0
2016-10-14 12:20:00,28.9,28.9,28.83,28.83,75677.0,26.2174,26.2174,26.1539,26.1539,75677.0
2016-10-14 12:25:00,28.83,28.88,28.83,28.87,34817.0,26.1539,26.1993,26.1539,26.1902,34817.0
2016-10-14 12:30:00,28.88,28.92,28.88,28.88,45596.0,26.1993,26.2356,26.1993,26.1993,45596.0
2016-10-14 12:35:00,28.89,28.89,28.85,28.87,91617.0,26.2084,26.2084,26.1721,26.1902,91617.0
2016-10-14 12:40:00,28.87,28.9,28.84,28.84,57842.0,26.1902,26.2174,26.163,26.163,57842.0
2016-10-14 12:45:00,28.84,28.86,28.81,28.83,24813.0,26.163,26.1812,26.1358,26.1539,24813.0
2016-10-14 12:50:00,28.83,28.85,28.78,28.78,52775.0,26.1539,26.1721,26.1086,26.1086,52775.0
2016-10-14 12:55:00,28.78,28.85,28.78,28.84,46945.0,26.1086,26.1721,26.1086,26.163,46945.0
2016-10-14 13:00:00,28.83,28.83,28.77,28.78,34866.0,26.1539,26.1539,26.0995,26.1086,34866.0
2016-10-14 13:05:00,28.78,28.88,28.78,28.87,38377.0,26.1086,26.1993,26.1086,26.1902,38377.0
2016-10-14 13:10:00,28.86,28.86,28.83,28.83,24072.0,26.1812,26.1812,26.1539,26.1539,24072.0
2016-10-14 13:15:00,28.83,28.9,28.82,28.87,38403.0,26.1539,26.2174,26.1449,26.1902,38403.0
2016-10-14 13:20:00,28.87,28.9,28.85,28.88,26196.0,26.1902,26.2174,26.1721,26.1993,26196.0
2016-10-14 13:25:00,28.89,28.9,28.87,28.87,21146.0,26.2084,26.2174,26.1902,26.1902,21146.0
2016-10-14 13:30:00,28.87,28.99,28.87,28.96,79032.0,26.1902,26.2991,26.1902,26.2719,79032.0
2016-10-14 13:35:00,28.96,28.96,28.92,28.95,25210.0,26.2719,26.2719,26.2356,26.2628,25210.0
2016-10-14 13:40:00,28.95,28.96,28.9,28.91,18273.0,26.2628,26.2719,26.2174,26.2265,18273.0
2016-10-14 13:45:00,28.9,28.93,28.88,28.9,30639.0,26.2174,26.2447,26.1993,26.2174,30639.0
2016-10-14 13:50:00,28.89,28.91,28.88,28.9,140666.0,26.2084,26.2265,26.1993,26.2174,140666.0
2016-10-14 13:55:00,28.91,28.97,28.9,28.93,75332.0,26.2265,26.281,26.2174,26.2447,75332.0
2016-10-14 14:00:00,28.93,28.94,28.9,28.93,43846.0,26.2447,26.2537,26.2174,26.2447,43846.0
2016-10-14 14:05:00,28.93,28.94,28.9,28.91,44775.0,26.2447,26.2537,26.2174,26.2265,44775.0
2016-10-14 14:10:00,28.9,28.96,28.9,28.93,47715.0,26.2174,26.2719,26.2174,26.2447,47715.0
2016-10-14 14:15:00,28.93,28.98,28.92,28.96,42214.0,26.2447,26.29,26.2356,26.2719,42214.0
2016-10-14 14:20:00,28.96,29.02,28.96,28.98,99212.0,26.2719,26.3263,26.2719,26.29,99212.0
2016-10-14 14:25:00,28.98,29.0,28.94,28.96,81694.0,26.29,26.3082,26.2537,26.2719,81694.0
2016-10-14 14:30:00,28.97,28.97,28.93,28.93,14569.0,26.281,26.281,26.2447,26.2447,14569.0
2016-10-14 14:35:00,28.93,28.98,28.92,28.94,27459.0,26.2447,26.29,26.2356,26.2537,27459.0
2016-10-14 14:40:00,28.94,28.98,28.94,28.96,54974.0,26.2537,26.29,26.2537,26.2719,54974.0
2016-10-14 14:45:00,28.95,28.96,28.93,28.95,23686.0,26.2628,26.2719,26.2447,26.2628,23686.0
2016-10-14 14:50:00,28.94,28.94,28.88,28.88,51471.0,26.2537,26.2537,26.1993,26.1993,51471.0
2016-10-14 14:55:00,28.88,28.9,28.84,28.85,56843.0,26.1993,26.2174,26.163,26.1721,56843.0
2016-10-14 15:00:00,28.85,28.87,28.84,28.87,43482.0,26.1721,26.1902,26.163,26.1902,43482.0
2016-10-14 15:05:00,28.87,28.94,28.87,28.92,21317.0,26.1902,26.2537,26.1902,26.2356,21317.0
2016-10-14 15:10:00,28.92,28.92,28.9,28.91,28459.0,26.2356,26.2356,26.2174,26.2265,28459.0
2016-10-14 15:15:00,28.92,28.92,28.87,28.87,46024.0,26.2356,26.2356,26.1902,26.1902,46024.0
2016-10-14 15:20:00,28.88,28.93,28.87,28.92,44173.0,26.1993,26.2447,26.1902,26.2356,44173.0
2016-10-14 15:25:00,28.92,28.92,28.9,28.91,57957.0,26.2356,26.2356,26.2174,26.2265,57957.0
2016-10-14 15:30:00,28.91,28.94,28.9,28.91,37585.0,26.2265,26.2537,26.2174,26.2265,37585.0
2016-10-14 15:35:00,28.91,28.96,28.9,28.95,60709.0,26.2265,26.2719,26.2174,26.2628,60709.0
2016-10-14 15:40:00,28.95,28.97,28.91,28.94,99116.0,26.2628,26.281,26.2265,26.2537,99116.0
2016-10-14 15:45:00,28.95,28.96,28.92,28.94,116633.0,26.2628,26.2719,26.2356,26.2537,116633.0
2016-10-14 15:50:00,28.94,28.94,28.9,28.9,148023.0,26.2537,26.2537,26.2174,26.2174,148023.0
2016-10-14 15:55:00,28.89,28.92,28.87,28.88,263005.0,26.2084,26.2356,26.1902,26.1993,263005.0
2016-10-17 09:30:00,28.92,29.04,28.85,28.99,45068.0,26.2356,26.3445,26.1721,26.2991,45068.0
2016-10-17 09:35:00,28.97,29.04,28.91,28.95,60803.0,26.281,26.3445,26.2265,26.2628,60803.0
2016-10-17 09:40:00,28.96,28.99,28.92,28.96,42848.0,26.2719,26.2991,26.2356,26.2719,42848.0
2016-10-17 09:45:00,28.96,29.07,28.96,29.05,28096.0,26.2719,26.3717,26.2719,26.3535,28096.0
2016-10-17 09:50:00,29.05,29.16,29.05,29.11,57573.0,26.3535,26.4533,26.3535,26.408,57573.0
2016-10-17 09:55:00,29.11,29.14,29.09,29.13,120789.0,26.408,26.4352,26.3898,26.4261,120789.0
2016-10-17 10:00:00,29.13,29.13,29.07,29.12,58131.0,26.4261,26.4261,26.3717,26.417,58131.0
2016-10-17 10:05:00,29.11,29.12,29.04,29.1,35409.0,26.408,26.417,26.3445,26.3989,35409.0
2016-10-17 10:10:00,29.09,29.14,29.09,29.11,36613.0,26.3898,26.4352,26.3898,26.408,36613.0
2016-10-17 10:15:00,29.11,29.17,29.11,29.15,65431.0,26.408,26.4624,26.408,26.4442,65431.0
2016-10-17 10:20:00,29.14,29.21,29.11,29.2,49941.0,26.4352,26.4987,26.408,26.4896,49941.0
2016-10-17 10:25:00,29.2,29.23,29.18,29.19,27187.0,26.4896,26.5168,26.4715,26.4805,27187.0
2016-10-17 10:30:00,29.19,29.2,29.12,29.12,51279.0,26.4805,26.4896,26.417,26.417,51279.0
2016-10-17 10:35:00,29.12,29.13,29.07,29.07,31733.0,26.417,26.4261,26.3717,26.3717,31733.0
2016-10-17 10:40:00,29.07,29.11,29.07,29.08,45699.0,26.3717,26.408,26.3717,26.3807,45699.0
2016-10-17 10:45:00,29.08,29.08,28.99,29.0,70112.0,26.3807,26.3807,26.2991,26.3082,70112.0
2016-10-17 10:50:00,29.01,29.08,29.0,29.05,28714.0,26.3172,26.3807,26.3082,26.3535,28714.0
2016-10-17 10:55:00,29.04,29.08,29.04,29.05,25918.0,26.3445,26.3807,26.3445,26.3535,25918.0
2016-10-17 11:00:00,29.06,29.09,29.05,29.05,39947.0,26.3626,26.3898,26.3535,26.3535,39947.0
2016-10-17 11:05:00,29.05,29.08,29.01,29.02,23007.0,26.3535,26.3807,26.3172,26.3263,23007.0
2016-10-17 11:10:00,29.02,29.05,28.98,28.99,41412.0,26.3263,26.3535,26.29,26.2991,41412.0
2016-10-17 11:15:00,28.99,29.0,28.94,28.98,46386.0,26.2991,26.3082,26.2537,26.29,46386.0
2016-10-17 11:20:00,28.98,28.99,28.96,28.97,13104.0,26.29,26.2991,26.2719,26.281,13104.0
2016-10-17 11:25:00,28.97,28.97,28.91,28.95,43547.0,26.281,26.281,26.2265,26.2628,43547.0
2016-10-17 11:30:00,28.96,28.97,28.88,28.9,88540.0,26.2719,26.281,26.1993,26.2174,88540.0
2016-10-17 11:35:00,28.9,28.91,28.87,28.91,24591.0,26.2174,26.2265,26.1902,26.2265,24591.0
2016-10-17 11:40:00,28.91,28.91,28.86,28.91,47877.0,26.2265,26.2265,26.1812,26.2265,47877.0
2016-10-17 11:45:00,28.9,28.91,28.82,28.82,76293.0,26.2174,26.2265,26.1449,26.1449,76293.0
2016-10-17 11:50:00,28.83,28.87,28.8,28.87,58998.0,26.1539,26.1902,26.1267,26.1902,58998.0
2016-10-17 11:55:00,28.87,28.88,28.84,28.87,33636.0,26.1902,26.1993,26.163,26.1902,33636.0
2016-10-17 12:00:00,28.88,28.91,28.88,28.89,25464.0,26.1993,26.2265,26.1993,26.2084,25464.0
2016-10-17 12:05:00,28.9,28.9,28.82,28.83,68382.0,26.2174,26.2174,26.1449,26.1539,68382.0
2016-10-17 12:10:00,28.83,28.85,28.82,28.85,37526.0,26.1539,26.1721,26.1449,26.1721,37526.0
2016-10-17 12:15:00,28.84,28.85,28.82,28.83,33343.0,26.163,26.1721,26.1449,26.1539,33343.0
2016-10-17 12:20:00,28.83,28.83,28.79,28.8,105889.0,26.1539,26.1539,26.1177,26.1267,105889.0
2016-10-17 12:25:00,28.8,28.81,28.79,28.8,19344.0,26.1267,26.1358,26.1177,26.1267,19344.0
2016-10-17 12:30:00,28.8,28.82,28.79,28.79,44046.0,26.1267,26.1449,26.1177,26.1177,44046.0
2016-10-17 12:35:00,28.8,28.81,28.79,28.79,23007.0,26.1267,26.1358,26.1177,26.1177,23007.0
2016-10-17 12:40:00,28.8,28.8,28.77,28.8,19495.0,26.1267,26.1267,26.0995,26.1267,19495.0
2016-10-17 12:45:00,28.79,28.8,28.77,28.79,36066.0,26.1177,26.1267,26.0995,26.1177,36066.0
2016-10-17 12:50:00,28.8,28.81,28.79,28.79,36803.0,26.1267,26.1358,26.1177,26.1177,36803.0
2016-10-17 12:55:00,28.79,28.81,28.75,28.77,47981.0,26.1177,26.1358,26.0814,26.0995,47981.0
2016-10-17 13:00:00,28.76,28.77,28.74,28.76,48185.0,26.0904,26.0995,26.0723,26.0904,48185.0
2016-10-17 13:05:00,28.75,28.8,28.75,28.79,146161.0,26.0814,26.1267,26.0814,26.1177,146161.0
2016-10-17 13:10:00,28.79,28.8,28.73,28.75,175211.0,26.1177,26.1267,26.0632,26.0814,175211.0
2016-10-17 13:15:00,28.76,28.76,28.68,28.69,42061.0,26.0904,26.0904,26.0179,26.0269,42061.0
2016-10-17 13:20:00,28.7,28.73,28.7,28.72,29387.0,26.036,26.0632,26.036,26.0542,29387.0
2016-10-17 13:25:00,28.73,28.75,28.73,28.74,27877.0,26.0632,26.0814,26.0632,26.0723,27877.0
2016-10-17 13:30:00,28.74,28.76,28.7,28.74,52043.0,26.0723,26.0904,26.036,26.0723,52043.0
2016-10-17 13:35:00,28.74,28.77,28.73,28.77,14670.0,26.0723,26.0995,26.0632,26.0995,14670.0
2016-10-17 13:40:00,28.77,28.82,28.76,28.8,19923.0,26.0995,26.1449,26.0904,26.1267,19923.0
2016-10-17 13:45:00,28.79,28.8,28.76,28.78,14021.0,26.1177,26.1267,26.0904,26.1086,14021.0
2016-10-17 13:50:00,28.79,28.8,28.77,28.79,13835.0,26.1177,26.1267,26.0995,26.1177,13835.0
2016-10-17 13:55:00,28.79,28.79,28.74,28.74,36524.0,26.1177,26.1177,26.0723,26.0723,36524.0
2016-10-17 14:00:00,28.74,28.77,28.74,28.76,44491.0,26.0723,26.0995,26.0723,26.0904,44491.0
2016-10-17 14:05:00,28.77,28.78,28.76,28.78,12362.0,26.0995,26.1086,26.0904,26.1086,12362.0
2016-10-17 14:10:00,28.78,28.81,28.77,28.8,28835.0,26.1086,26.1358,26.0995,26.1267,28835.0
2016-10-17 14:15:00,28.81,28.84,28.8,28.82,36370.0,26.1358,26.163,26.1267,26.1449,36370.0
2016-10-17 14:20:00,28.83,28.84,28.81,28.81,30571.0,26.1539,26.163,26.1358,26.1358,30571.0
2016-10-17 14:25:00,28.81,28.83,28.8,28.83,17573.0,26.1358,26.1539,26.1267,26.1539,17573.0
2016-10-17 14:30:00,28.83,28.83,28.81,28.81,22058.0,26.1539,26.1539,26.1358,26.1358,22058.0
2016-10-17 14:35:00,28.82,28.82,28.81,28.82,5694.0,26.1449,26.1449,26.1358,26.1449,5694.0
2016-10-17 14:40:00,28.82,28.82,28.8,28.81,36900.0,26.1449,26.1449,26.1267,26.1358,36900.0
2016-10-17 14:45:00,28.8,28.81,28.79,28.79,26220.0,26.1267,26.1358,26.1177,26.1177,26220.0
2016-10-17 14:50:00,28.8,28.82,28.79,28.79,79214.0,26.1267,26.1449,26.1177,26.1177,79214.0
2016-10-17 14:55:00,28.8,28.82,28.79,28.79,67984.0,26.1267,26.1449,26.1177,26.1177,67984.0
2016-10-17 15:00:00,28.79,28.81,28.79,28.81,16944.0,26.1177,26.1358,26.1177,26.1358,16944.0
2016-10-17 15:05:00,28.8,28.81,28.8,28.8,13737.0,26.1267,26.1358,26.1267,26.1267,13737.0
2016-10-17 15:10:00,28.81,28.81,28.79,28.79,30377.0,26.1358,26.1358,26.1177,26.1177,30377.0
2016-10-17 15:15:00,28.8,28.81,28.79,28.81,23360.0,26.1267,26.1358,26.1177,26.1358,23360.0
2016-10-17 15:20:00,28.81,28.83,28.79,28.8,64464.0,26.1358,26.1539,26.1177,26.1267,64464.0
2016-10-17 15:25:00,28.79,28.8,28.78,28.8,27601.0,26.1177,26.1267,26.1086,26.1267,27601.0
2016-10-17 15:30:00,28.8,28.8,28.78,28.78,51877.0,26.1267,26.1267,26.1086,26.1086,51877.0
2016-10-17 15:35:00,28.78,28.82,28.78,28.81,35351.0,26.1086,26.1449,26.1086,26.1358,35351.0
2016-10-17 15:40:00,28.81,28.83,28.78,28.78,119327.0,26.1358,26.1539,26.1086,26.1086,119327.0
2016-10-17 15:45:00,28.79,28.84,28.78,28.82,67844.0,26.1177,26.163,26.1086,26.1449,67844.0
2016-10-17 15:50:00,28.82,28.85,28.81,28.84,98896.0,26.1449,26.1721,26.1358,26.163,98896.0
2016-10-17 15:55:00,28.84,28.84,28.78,28.79,263294.0,26.163,26.163,26.1086,26.1177,263294.0
2016-10-18 09:30:00,29.1,29.11,28.96,29.04,38695.0,26.3989,26.408,26.2719,26.3445,38695.0
2016-10-18 09:35:00,29.06,29.09,28.99,29.04,13282.0,26.3626,26.3898,26.2991,26.3445,13282.0
2016-10-18 09:40:00,29.03,29.09,29.03,29.04,28948.0,26.3354,26.3898,26.3354,26.3445,28948.0
2016-10-18 09:45:00,29.03,29.07,29.03,29.05,21979.0,26.3354,26.3717,26.3354,26.3535,21979.0
2016-10-18 09:50:00,29.06,29.08,29.02,29.06,57600.0,26.3626,26.3807,26.3263,26.3626,57600.0
2016-10-18 09:55:00,29.05,29.12,29.05,29.12,63314.0,26.3535,26.417,26.3535,26.417,63314.0
2016-10-18 10:00:00,29.13,29.14,29.09,29.11,46366.0,26.4261,26.4352,26.3898,26.408,46366.0
2016-10-18 10:05:00,29.11,29.11,28.95,28.96,75299.0,26.408,26.408,26.2628,26.2719,75299.0
2016-10-18 10:10:00,28.96,28.96,28.89,28.91,21968.0,26.2719,26.2719,26.2084,26.2265,21968.0
2016-10-18 10:15:00,28.93,28.98,28.92,28.97,30116.0,26.2447,26.29,26.2356,26.281,30116.0
2016-10-18 10:20:00,28.98,29.02,28.96,28.99,275920.0,26.29,26.3263,26.2719,26.2991,275920.0
2016-10-18 10:25:00,28.99,29.02,28.98,29.0,151116.0,26.2991,26.3263,26.29,26.3082,151116.0
2016-10-18 10:30:00,28.99,29.02,28.97,29.02,36684.0,26.2991,26.3263,26.281,26.3263,36684.0
2016-10-18 10:35:00,29.02,29.09,29.01,29.08,42995.0,26.3263,26.3898,26.3172,26.3807,42995.0
2016-10-18 10:40:00,29.09,29.14,29.05,29.14,41699.0,26.3898,26.4352,26.3535,26.4352,41699.0
2016-10-18 10:45:00,29.14,29.15,29.06,29.1,40646.0,26.4352,26.4442,26.3626,26.3989,40646.0
2016-10-18 10:50:00,29.1,29.13,29.09,29.12,34207.0,26.3989,26.4261,26.3898,26.417,34207.0
2016-10-18 10:55:00,29.12,29.12,29.1,29.12,19158.0,26.417,26.417,26.3989,26.417,19158.0
2016-10-18 11:00:00,29.11,29.16,29.1,29.15,24162.0,26.408,26.4533,26.3989,26.4442,24162.0
2016-10-18 11:05:00,29.16,29.22,29.15,29.18,35270.0,26.4533,26.5077,26.4442,26.4715,35270.0
2016-10-18 11:10:00,29.18,29.18,29.13,29.17,16361.0,26.4715,26.4715,26.4261,26.4624,16361.0
2016-10-18 11:15:00,29.18,29.2,29.16,29.19,15798.0,26.4715,26.4896,26.4533,26.4805,15798.0
2016-10-18 11:20:00,29.18,29.23,29.18,29.19,34147.0,26.4715,26.5168,26.4715,26.4805,34147.0
2016-10-18 11:25:00,29.2,29.23,29.19,29.21,16711.0,26.4896,26.5168,26.4805,26.4987,16711.0
2016-10-18 11:30:00,29.21,29.22,29.18,29.19,14297.0,26.4987,26.5077,26.4715,26.4805,14297.0
2016-10-18 11:35:00,29.2,29.27,29.2,29.27,17458.0,26.4896,26.5531,26.4896,26.5531,17458.0
2016-10-18 11:40:00,29.26,29.28,29.25,29.28,17464.0,26.544,26.5622,26.535,26.5622,17464.0
2016-10-18 11:45:00,29.28,29.32,29.28,29.31,20241.0,26.5622,26.5985,26.5622,26.5894,20241.0
2016-10-18 11:50:00,29.3,29.34,29.29,29.34,21280.0,26.5803,26.6166,26.5712,26.6166,21280.0
2016-10-18 11:55:00,29.34,29.36,29.32,29.36,21243.0,26.6166,26.6347,26.5985,26.6347,21243.0
2016-10-18 12:00:00,29.37,29.38,29.32,29.33,21872.0,26.6438,26.6529,26.5985,26.6075,21872.0
2016-10-18 12:05:00,29.34,29.39,29.33,29.38,30866.0,26.6166,26.662,26.6075,26.6529,30866.0
2016-10-18 12:10:00,29.39,29.4,29.38,29.4,17010.0,26.662,26.671,26.6529,26.671,17010.0
2016-10-18 12:15:00,29.4,29.42,29.38,29.4,53691.0,26.671,26.6892,26.6529,26.671,53691.0
2016-10-18 12:20:00,29.41,29.41,29.35,29.36,10977.0,26.6801,26.6801,26.6257,26.6347,10977.0
2016-10-18 12:25:00,29.37,29.37,29.36,29.37,4580.0,26.6438,26.6438,26.6347,26.6438,4580.0
2016-10-18 12:30:00,29.37,29.41,29.37,29.4,16509.0,26.6438,26.6801,26.6438,26.671,16509.0
2016-10-18 12:35:00,29.41,29.44,29.4,29.41,25607.0,26.6801,26.7073,26.671,26.6801,25607.0
2016-10-18 12:40:00,29.41,29.42,29.4,29.4,16220.0,26.6801,26.6892,26.671,26.671,16220.0
2016-10-18 12:45:00,29.4,29.43,29.4,29.43,28002.0,26.671,26.6983,26.671,26.6983,28002.0
2016-10-18 12:50:00,29.42,29.46,29.4,29.44,42811.0,26.6892,26.7255,26.671,26.7073,42811.0
2016-10-18 12:55:00,29.43,29.46,29.41,29.41,30290.0,26.6983,26.7255,26.6801,26.6801,30290.0
2016-10-18 13:00:00,29.42,29.43,29.4,29.4,29732.0,26.6892,26.6983,26.671,26.671,29732.0
2016-10-18 13:05:00,29.39,29.42,29.39,29.41,8353.0,26.662,26.6892,26.662,26.6801,8353.0
2016-10-18 13:10:00,29.41,29.47,29.4,29.46,36602.0,26.6801,26.7345,26.671,26.7255,36602.0
2016-10-18 13:15:00,29.46,29.51,29.46,29.5,149754.0,26.7255,26.7708,26.7255,26.7618,149754.0
2016-10-18 13:20:00,29.5,29.51,29.48,29.49,111457.0,26.7618,26.7708,26.7436,26.7527,111457.0
2016-10-18 13:25:00,29.5,29.54,29.5,29.5,16084.0,26.7618,26.798,26.7618,26.7618,16084.0
2016-10-18 13:30:00,29.5,29.51,29.47,29.47,13316.0,26.7618,26.7708,26.7345,26.7345,13316.0
2016-10-18 13:35:00,29.47,29.48,29.47,29.47,23015.0,26.7345,26.7436,26.7345,26.7345,23015.0
2016-10-18 13:40:00,29.47,29.51,29.47,29.5,31212.0,26.7345,26.7708,26.7345,26.7618,31212.0
2016-10-18 13:45:00,29.5,29.51,29.48,29.51,11832.0,26.7618,26.7708,26.7436,26.7708,11832.0
2016-10-18 13:50:00,29.5,29.53,29.48,29.52,24237.0,26.7618,26.789,26.7436,26.7799,24237.0
2016-10-18 13:55:00,29.51,29.54,29.5,29.52,28264.0,26.7708,26.798,26.7618,26.7799,28264.0
2016-10-18 14:00:00,29.51,29.51,29.46,29.47,14906.0,26.7708,26.7708,26.7255,26.7345,14906.0
2016-10-18 14:05:00,29.48,29.48,29.45,29.45,20519.0,26.7436,26.7436,26.7164,26.7164,20519.0
2016-10-18 14:10:00,29.45,29.48,29.44,29.48,18887.0,26.7164,26.7436,26.7073,26.7436,18887.0
2016-10-18 14:15:00,29.48,29.48,29.44,29.46,25128.0,26.7436,26.7436,26.7073,26.7255,25128.0
2016-10-18 14:20:00,29.46,29.47,29.45,29.46,8489.0,26.7255,26.7345,26.7164,26.7255,8489.0
2016-10-18 14:25:00,29.46,29.47,29.46,29.47,10080.0,26.7255,26.7345,26.7255,26.7345,10080.0
2016-10-18 14:30:00,29.48,29.49,29.46,29.46,15399.0,26.7436,26.7527,26.7255,26.7255,15399.0
2016-10-18 14:35:00,29.46,29.47,29.46,29.47,10198.0,26.7255,26.7345,26.7255,26.7345,10198.0
2016-10-18 14:40:00,29.46,29.47,29.46,29.46,9575.0,26.7255,26.7345,26.7255,26.7255,9575.0
2016-10-18 14:45:00,29.46,29.52,29.44,29.51,95289.0,26.7255,26.7799,26.7073,26.7708,95289.0
2016-10-18 14:50:00,29.52,29.52,29.46,29.46,22163.0,26.7799,26.7799,26.7255,26.7255,22163.0
2016-10-18 14:55:00,29.47,29.47,29.45,29.46,47505.0,26.7345,26.7345,26.7164,26.7255,47505.0
2016-10-18 15:00:00,29.46,29.46,29.43,29.43,8400.0,26.7255,26.7255,26.6983,26.6983,8400.0
2016-10-18 15:05:00,29.43,29.43,29.42,29.42,10406.0,26.6983,26.6983,26.6892,26.6892,10406.0
2016-10-18 15:10:00,29.42,29.42,29.4,29.41,12226.0,26.6892,26.6892,26.671,26.6801,12226.0
2016-10-18 15:15:00,29.41,29.43,29.4,29.41,22341.0,26.6801,26.6983,26.671,26.6801,22341.0
2016-10-18 15:20:00,29.41,29.43,29.4,29.41,22687.0,26.6801,26.6983,26.671,26.6801,22687.0
2016-10-18 15:25:00,29.41,29.42,29.4,29.4,21747.0,26.6801,26.6892,26.671,26.671,21747.0
2016-10-18 15:30:00,29.4,29.41,29.38,29.4,40427.0,26.671,26.6801,26.6529,26.671,40427.0
2016-10-18 15:35:00,29.4,29.41,29.39,29.4,28159.0,26.671,26.6801,26.662,26.671,28159.0
2016-10-18 15:40:00,29.4,29.41,29.36,29.37,48135.0,26.671,26.6801,26.6347,26.6438,48135.0
2016-10-18 15:45:00,29.37,29.38,29.36,29.38,78074.0,26.6438,26.6529,26.6347,26.6529,78074.0
2016-10-18 15:50:00,29.38,29.38,29.37,29.38,72440.0,26.6529,26.6529,26.6438,26.6529,72440.0
2016-10-18 15:55:00,29.38,29.43,29.37,29.39,412665.0,26.6529,26.6983,26.6438,26.662,412665.0
2016-10-19 09:30:00,29.53,29.53,29.31,29.44,25258.0,26.789,26.789,26.5894,26.7073,25258.0
2016-10-19 09:35:00,29.42,29.49,29.4,29.49,26601.0,26.6892,26.7527,26.671,26.7527,26601.0
2016-10-19 09:40:00,29.5,29.5,29.39,29.39,25510.0,26.7618,26.7618,26.662,26.662,25510.0
2016-10-19 09:45:00,29.39,29.43,29.39,29.41,15582.0,26.662,26.6983,26.662,26.6801,15582.0
2016-10-19 09:50:00,29.4,29.48,29.39,29.48,24954.0,26.671,26.7436,26.662,26.7436,24954.0
2016-10-19 09:55:00,29.46,29.47,29.39,29.43,28193.0,26.7255,26.7345,26.662,26.6983,28193.0
2016-10-19 10:00:00,29.44,29.44,29.28,29.29,28339.0,26.7073,26.7073,26.5622,26.5712,28339.0
2016-10-19 10:05:00,29.29,29.32,29.24,29.27,19131.0,26.5712,26.5985,26.5259,26.5531,19131.0
2016-10-19 10:10:00,29.27,29.27,29.22,29.27,28671.0,26.5531,26.5531,26.5077,26.5531,28671.0
2016-10-19 10:15:00,29.26,29.27,29.18,29.25,32189.0,26.544,26.5531,26.4715,26.535,32189.0
2016-10-19 10:20:00,29.25,29.27,29.22,29.26,22593.0,26.535,26.5531,26.5077,26.544,22593.0
2016-10-19 10:25:00,29.26,29.31,29.26,29.3,32046.0,26.544,26.5894,26.544,26.5803,32046.0
2016-10-19 10:30:00,29.3,29.33,29.28,29.3,42157.0,26.5803,26.6075,26.5622,26.5803,42157.0
2016-10-19 10:35:00,29.3,29.31,29.27,29.3,27233.0,26.5803,26.5894,26.5531,26.5803,27233.0
2016-10-19 10:40:00,29.3,29.35,29.29,29.34,16366.0,26.5803,26.6257,26.5712,26.6166,16366.0
2016-10-19 10:45:00,29.35,29.42,29.34,29.41,26665.0,26.6257,26.6892,26.6166,26.6801,26665.0
2016-10-19 10:50:00,29.41,29.43,29.37,29.38,65543.0,26.6801,26.6983,26.6438,26.6529,65543.0
2016-10-19 10:55:00,29.39,29.39,29.37,29.39,11174.0,26.662,26.662,26.6438,26.662,11174.0
2016-10-19 11:00:00,29.38,29.44,29.38,29.42,32858.0,26.6529,26.7073,26.6529,26.6892,32858.0
2016-10-19 11:05:00,29.43,29.46,29.41,29.45,14499.0,26.6983,26.7255,26.6801,26.7164,14499.0
2016-10-19 11:10:00,29.46,29.49,29.44,29.48,14349.0,26.7255,26.7527,26.7073,26.7436,14349.0
2016-10-19 11:15:00,29.48,29.49,29.47,29.49,21934.0,26.7436,26.7527,26.7345,26.7527,21934.0
2016-10-19 11:20:00,29.49,29.52,29.48,29.51,12630.0,26.7527,26.7799,26.7436,26.7708,12630.0
2016-10-19 11:25:00,29.52,29.57,29.49,29.56,31283.0,26.7799,26.8253,26.7527,26.8162,31283.0
2016-10-19 11:30:00,29.57,29.59,29.54,29.59,18496.0,26.8253,26.8434,26.798,26.8434,18496.0
2016-10-19 11:35:00,29.58,29.62,29.56,29.62,25093.0,26.8343,26.8706,26.8162,26.8706,25093.0
2016-10-19 11:40:00,29.62,29.68,29.62,29.68,24247.0,26.8706,26.925,26.8706,26.925,24247.0
2016-10-19 11:45:00,29.68,29.7,29.63,29.63,38572.0,26.925,26.9432,26.8797,26.8797,38572.0
2016-10-19 11:50:00,29.63,29.64,29.61,29.61,38728.0,26.8797,26.8888,26.8615,26.8615,38728.0
2016-10-19 11:55:00,29.61,29.64,29.6,29.61,67030.0,26.8615,26.8888,26.8525,26.8615,67030.0
2016-10-19 12:00:00,29.6,29.63,29.55,29.55,16482.0,26.8525,26.8797,26.8071,26.8071,16482.0
2016-10-19 12:05:00,29.55,29.57,29.53,29.55,14341.0,26.8071,26.8253,26.789,26.8071,14341.0
2016-10-19 12:10:00,29.55,29.57,29.54,29.55,6297.0,26.8071,26.8253,26.798,26.8071,6297.0
2016-10-19 12:15:00,29.55,29.55,29.5,29.5,13355.0,26.8071,26.8071,26.7618,26.7618,13355.0
2016-10-19 12:20:00,29.5,29.56,29.49,29.56,22369.0,26.7618,26.8162,26.7527,26.8162,22369.0
2016-10-19 12:25:00,29.56,29.56,29.53,29.53,33396.0,26.8162,26.8162,26.789,26.789,33396.0
2016-10-19 12:30:00,29.53,29.53,29.51,29.52,9776.0,26.789,26.789,26.7708,26.7799,9776.0
2016-10-19 12:35:00,29.53,29.53,29.5,29.51,9309.0,26.789,26.789,26.7618,26.7708,9309.0
2016-10-19 12:40:00,29.51,29.54,29.5,29.53,7455.0,26.7708,26.798,26.7618,26.789,7455.0
2016-10-19 12:45:00,29.52,29.54,29.51,29.53,6649.0,26.7799,26.798,26.7708,26.789,6649.0
2016-10-19 12:50:00,29.53,29.53,29.5,29.51,5150.0,26.789,26.789,26.7618,26.7708,5150.0
2016-10-19 12:55:00,29.51,29.51,29.48,29.49,13462.0,26.7708,26.7708,26.7436,26.7527,13462.0
2016-10-19 13:00:00,29.49,29.54,29.49,29.54,21678.0,26.7527,26.798,26.7527,26.798,21678.0
2016-10-19 13:05:00,29.54,29.56,29.52,29.56,21193.0,26.798,26.8162,26.7799,26.8162,21193.0
2016-10-19 13:10:00,29.56,29.59,29.56,29.59,35267.0,26.8162,26.8434,26.8162,26.8434,35267.0
2016-10-19 13:15:00,29.58,29.61,29.58,29.61,10871.0,26.8343,26.8615,26.8343,26.8615,10871.0
2016-10-19 13:20:00,29.61,29.64,29.61,29.62,29554.0,26.8615,26.8888,26.8615,26.8706,29554.0
2016-10-19 13:25:00,29.62,29.63,29.61,29.62,57195.0,26.8706,26.8797,26.8615,26.8706,57195.0
2016-10-19 13:30:00,29.62,29.65,29.61,29.62,40109.0,26.8706,26.8978,26.8615,26.8706,40109.0
2016-10-19 13:35:00,29.61,29.63,29.6,29.62,21999.0,26.8615,26.8797,26.8525,26.8706,21999.0
2016-10-19 13:40:00,29.62,29.64,29.62,29.64,9560.0,26.8706,26.8888,26.8706,26.8888,9560.0
2016-10-19 13:45:00,29.64,29.67,29.63,29.65,37462.0,26.8888,26.916,26.8797,26.8978,37462.0
2016-10-19 13:50:00,29.65,29.65,29.63,29.63,7065.0,26.8978,26.8978,26.8797,26.8797,7065.0
2016-10-19 13:55:00,29.63,29.64,29.61,29.63,20591.0,26.8797,26.8888,26.8615,26.8797,20591.0
2016-10-19 14:00:00,29.64,29.7,29.63,29.7,28313.0,26.8888,26.9432,26.8797,26.9432,28313.0
2016-10-19 14:05:00,29.7,29.7,29.65,29.67,23707.0,26.9432,26.9432,26.8978,26.916,23707.0
2016-10-19 14:10:00,29.67,29.69,29.66,29.68,32246.0,26.916,26.9341,26.9069,26.925,32246.0
2016-10-19 14:15:00,29.67,29.71,29.67,29.7,25818.0,26.916,26.9523,26.916,26.9432,25818.0
2016-10-19 14:20:00,29.7,29.72,29.67,29.67,36571.0,26.9432,26.9613,26.916,26.916,36571.0
2016-10-19 14:25:00,29.68,29.68,29.66,29.67,14445.0,26.925,26.925,26.9069,26.916,14445.0
2016-10-19 14:30:00,29.66,29.67,29.65,29.66,28781.0,26.9069,26.916,26.8978,26.9069,28781.0
2016-10-19 14:35:00,29.66,29.68,29.65,29.67,25976.0,26.9069,26.925,26.8978,26.916,25976.0
2016-10-19 14:40:00,29.67,29.69,29.67,29.68,83313.0,26.916,26.9341,26.916,26.925,83313.0
2016-10-19 14:45:00,29.69,29.69,29.66,29.69,53044.0,26.9341,26.9341,26.9069,26.9341,53044.0
2016-10-19 14:50:00,29.68,29.69,29.66,29.67,78827.0,26.925,26.9341,26.9069,26.916,78827.0
2016-10-19 14:55:00,29.67,29.69,29.64,29.65,80879.0,26.916,26.9341,26.8888,26.8978,80879.0
2016-10-19 15:00:00,29.65,29.68,29.65,29.65,28875.0,26.8978,26.925,26.8978,26.8978,28875.0
2016-10-19 15:05:00,29.66,29.69,29.65,29.69,28419.0,26.9069,26.9341,26.8978,26.9341,28419.0
2016-10-19 15:10:00,29.69,29.7,29.68,29.7,18097.0,26.9341,26.9432,26.925,26.9432,18097.0
2016-10-19 15:15:00,29.69,29.71,29.68,29.71,43590.0,26.9341,26.9523,26.925,26.9523,43590.0
2016-10-19 15:20:00,29.71,29.71,29.68,29.68,18862.0,26.9523,26.9523,26.925,26.925,18862.0
2016-10-19 15:25:00,29.68,29.71,29.68,29.69,41229.0,26.925,26.9523,26.925,26.9341,41229.0
2016-10-19 15:30:00,29.69,29.7,29.68,29.69,35293.0,26.9341,26.9432,26.925,26.9341,35293.0
2016-10-19 15:35:00,29.69,29.7,29.68,29.69,47016.0,26.9341,26.9432,26.925,26.9341,47016.0
2016-10-19 15:40:00,29.69,29.72,29.68,29.72,58610.0,26.9341,26.9613,26.925,26.9613,58610.0
2016-10-19 15:45:00,29.72,29.72,29.69,29.7,84927.0,26.9613,26.9613,26.9341,26.9432,84927.0
2016-10-19 15:50:00,29.7,29.74,29.69,29.74,291094.0,26.9432,26.9795,26.9341,26.9795,291094.0
2016-10-19 15:55:00,29.74,29.77,29.73,29.74,535640.0,26.9795,27.0067,26.9704,26.9795,535640.0
2016-10-20 09:30:00,29.52,29.53,29.21,29.24,87595.0,26.7799,26.789,26.4987,26.5259,87595.0
2016-10-20 09:35:00,29.26,29.34,29.09,29.09,99615.0,26.544,26.6166,26.3898,26.3898,99615.0
2016-10-20 09:40:00,29.09,29.13,29.01,29.1,70237.0,26.3898,26.4261,26.3172,26.3989,70237.0
2016-10-20 09:45:00,29.09,29.3,29.06,29.29,83749.0,26.3898,26.5803,26.3626,26.5712,83749.0
2016-10-20 09:50:00,29.29,29.4,29.23,29.4,88553.0,26.5712,26.671,26.5168,26.671,88553.0
2016-10-20 09:55:00,29.39,29.44,29.36,29.44,78646.0,26.662,26.7073,26.6347,26.7073,78646.0
2016-10-20 10:00:00,29.44,29.46,29.33,29.38,68109.0,26.7073,26.7255,26.6075,26.6529,68109.0
2016-10-20 10:05:00,29.38,29.4,29.36,29.4,64557.0,26.6529,26.671,26.6347,26.671,64557.0
2016-10-20 10:10:00,29.39,29.54,29.39,29.46,180035.0,26.662,26.798,26.662,26.7255,180035.0
2016-10-20 10:15:00,29.46,29.46,29.39,29.4,62630.0,26.7255,26.7255,26.662,26.671,62630.0
2016-10-20 10:20:00,29.41,29.43,29.39,29.4,47997.0,26.6801,26.6983,26.662,26.671,47997.0
2016-10-20 10:25:00,29.4,29.41,29.3,29.34,50501.0,26.671,26.6801,26.5803,26.6166,50501.0
2016-10-20 10:30:00,29.33,29.36,29.3,29.35,58142.0,26.6075,26.6347,26.5803,26.6257,58142.0
2016-10-20 10:35:00,29.35,29.35,29.23,29.28,183783.0,26.6257,26.6257,26.5168,26.5622,183783.0
2016-10-20 10:40:00,29.27,29.31,29.27,29.31,52771.0,26.5531,26.5894,26.5531,26.5894,52771.0
2016-10-20 10:45:00,29.3,29.33,29.27,29.29,63263.0,26.5803,26.6075,26.5531,26.5712,63263.0
2016-10-20 10:50:00,29.29,29.29,29.22,29.23,37952.0,26.5712,26.5712,26.5077,26.5168,37952.0
2016-10-20 10:55:00,29.22,29.23,29.17,29.21,42528.0,26.5077,26.5168,26.4624,26.4987,42528.0
2016-10-20 11:00:00,29.21,29.22,29.19,29.21,48455.0,26.4987,26.5077,26.4805,26.4987,48455.0
2016-10-20 11:05:00,29.21,29.22,29.2,29.21,26282.0,26.4987,26.5077,26.4896,26.4987,26282.0
2016-10-20 11:10:00,29.21,29.22,29.18,29.2,54196.0,26.4987,26.5077,26.4715,26.4896,54196.0
2016-10-20 11:15:00,29.19,29.26,29.19,29.26,50668.0,26.4805,26.544,26.4805,26.544,50668.0
2016-10-20 11:20:00,29.25,29.34,29.25,29.34,87889.0,26.535,26.6166,26.535,26.6166,87889.0
2016-10-20 11:25:00,29.34,29.38,29.28,29.29,35821.0,26.6166,26.6529,26.5622,26.5712,35821.0
2016-10-20 11:30:00,29.28,29.29,29.27,29.29,19300.0,26.5622,26.5712,26.5531,26.5712,19300.0
2016-10-20 11:35:00,29.29,29.29,29.22,29.23,34559.0,26.5712,26.5712,26.5077,26.5168,34559.0
2016-10-20 11:40:00,29.23,29.26,29.21,29.22,22816.0,26.5168,26.544,26.4987,26.5077,22816.0
2016-10-20 11:45:00,29.23,29.27,29.2,29.26,61383.0,26.5168,26.5531,26.4896,26.544,61383.0
2016-10-20 11:50:00,29.25,29.26,29.21,29.21,24186.0,26.535,26.544,26.4987,26.4987,24186.0
2016-10-20 11:55:00,29.21,29.29,29.2,29.29,32998.0,26.4987,26.5712,26.4896,26.5712,32998.0
2016-10-20 12:00:00,29.29,29.32,29.26,29.28,27494.0,26.5712,26.5985,26.544,26.5622,27494.0
2016-10-20 12:05:00,29.28,29.28,29.24,29.24,16398.0,26.5622,26.5622,26.5259,26.5259,16398.0
2016-10-20 12:10:00,29.23,29.26,29.21,29.23,38046.0,26.5168,26.544,26.4987,26.5168,38046.0
2016-10-20 12:15:00,29.23,29.25,29.22,29.25,25588.0,26.5168,26.535,26.5077,26.535,25588.0
2016-10-20 12:20:00,29.25,29.25,29.22,29.23,26008.0,26.535,26.535,26.5077,26.5168,26008.0
2016-10-20 12:25:00,29.23,29.23,29.22,29.23,9200.0,26.5168,26.5168,26.5077,26.5168,9200.0
2016-10-20 12:30:00,29.23,29.23,29.19,29.21,27809.0,26.5168,26.5168,26.4805,26.4987,27809.0
2016-10-20 12:35:00,29.23,29.27,29.22,29.27,36048.0,26.5168,26.5531,26.5077,26.5531,36048.0
2016-10-20 12:40:00,29.27,29.29,29.24,29.26,79872.0,26.5531,26.5712,26.5259,26.544,79872.0
2016-10-20 12:45:00,29.27,29.3,29.26,29.29,16228.0,26.5531,26.5803,26.544,26.5712,16228.0
2016-10-20 12:50:00,29.28,29.31,29.28,29.3,131359.0,26.5622,26.5894,26.5622,26.5803,131359.0
2016-10-20 12:55:00,29.3,29.35,29.29,29.35,42892.0,26.5803,26.6257,26.5712,26.6257,42892.0
2016-10-20 13:00:00,29.35,29.36,29.33,29.36,108653.0,26.6257,26.6347,26.6075,26.6347,108653.0
2016-10-20 13:05:00,29.35,29.42,29.35,29.4,150013.0,26.6257,26.6892,26.6257,26.671,150013.0
2016-10-20 13:10:00,29.4,29.46,29.39,29.45,29681.0,26.671,26.7255,26.662,26.7164,29681.0
2016-10-20 13:15:00,29.46,29.46,29.43,29.45,35485.0,26.7255,26.7255,26.6983,26.7164,35485.0
2016-10-20 13:20:00,29.45,29.5,29.44,29.48,42137.0,26.7164,26.7618,26.7073,26.7436,42137.0
2016-10-20 13:25:00,29.48,29.48,29.45,29.46,23058.0,26.7436,26.7436,26.7164,26.7255,23058.0
2016-10-20 13:30:00,29.46,29.5,29.45,29.49,29300.0,26.7255,26.7618,26.7164,26.7527,29300.0
2016-10-20 13:35:00,29.49,29.53,29.49,29.5,44396.0,26.7527,26.789,26.7527,26.7618,44396.0
2016-10-20 13:40:00,29.5,29.53,29.49,29.53,28753.0,26.7618,26.789,26.7527,26.789,28753.0
2016-10-20 13:45:00,29.53,29.54,29.48,29.5,61100.0,26.789,26.798,26.7436,26.7618,61100.0
2016-10-20 13:50:00,29.5,29.51,29.44,29.5,281009.0,26.7618,26.7708,26.7073,26.7618,281009.0
2016-10-20 13:55:00,29.5,29.51,29.43,29.46,225749.0,26.7618,26.7708,26.6983,26.7255,225749.0
2016-10-20 14:00:00,29.45,29.46,29.44,29.44,24409.0,26.7164,26.7255,26.7073,26.7073,24409.0
2016-10-20 14:05:00,29.44,29.44,29.36,29.36,29505.0,26.7073,26.7073,26.6347,26.6347,29505.0
2016-10-20 14:10:00,29.36,29.36,29.3,29.3,38136.0,26.6347,26.6347,26.5803,26.5803,38136.0
2016-10-20 14:15:00,29.3,29.31,29.27,29.29,37934.0,26.5803,26.5894,26.5531,26.5712,37934.0
2016-10-20 14:20:00,29.28,29.3,29.27,29.27,28727.0,26.5622,26.5803,26.5531,26.5531,28727.0
2016-10-20 14:25:00,29.28,29.29,29.25,29.29,35119.0,26.5622,26.5712,26.535,26.5712,35119.0
2016-10-20 14:30:00,29.29,29.32,29.28,29.3,29940.0,26.5712,26.5985,26.5622,26.5803,29940.0
2016-10-20 14:35:00,29.3,29.37,29.3,29.35,34392.0,26.5803,26.6438,26.5803,26.6257,34392.0
2016-10-20 14:40:00,29.34,29.35,29.31,29.34,17279.0,26.6166,26.6257,26.5894,26.6166,17279.0
2016-10-20 14:45:00,29.34,29.39,29.32,29.39,39593.0,26.6166,26.662,26.5985,26.662,39593.0
2016-10-20 14:50:00,29.39,29.4,29.34,29.34,16327.0,26.662,26.671,26.6166,26.6166,16327.0
2016-10-20 14:55:00,29.35,29.41,29.34,29.39,39614.0,26.6257,26.6801,26.6166,26.662,39614.0
2016-10-20 15:00:00,29.39,29.39,29.35,29.36,19073.0,26.662,26.662,26.6257,26.6347,19073.0
2016-10-20 15:05:00,29.36,29.39,29.34,29.39,47854.0,26.6347,26.662,26.6166,26.662,47854.0
2016-10-20 15:10:00,29.39,29.42,29.38,29.42,38971.0,26.662,26.6892,26.6529,26.6892,38971.0
2016-10-20 15:15:00,29.42,29.42,29.36,29.37,34901.0,26.6892,26.6892,26.6347,26.6438,34901.0
2016-10-20 15:20:00,29.37,29.38,29.34,29.36,37317.0,26.6438,26.6529,26.6166,26.6347,37317.0
2016-10-20 15:25:00,29.35,29.36,29.34,29.36,49388.0,26.6257,26.6347,26.6166,26.6347,49388.0
2016-10-20 15:30:00,29.36,29.39,29.35,29.39,86430.0,26.6347,26.662,26.6257,26.662,86430.0
2016-10-20 15:35:00,29.38,29.4,29.37,29.37,49179.0,26.6529,26.671,26.6438,26.6438,49179.0
2016-10-20 15:40:00,29.38,29.4,29.34,29.37,110260.0,26.6529,26.671,26.6166,26.6438,110260.0
2016-10-20 15:45:00,29.37,29.39,29.35,29.39,108038.0,26.6438,26.662,26.6257,26.662,108038.0
2016-10-20 15:50:00,29.39,29.42,29.37,29.38,94923.0,26.662,26.6892,26.6438,26.6529,94923.0
2016-10-20 15:55:00,29.37,29.42,29.36,29.36,247121.0,26.6438,26.6892,26.6347,26.6347,247121.0
2016-10-21 09:30:00,29.12,29.14,29.02,29.08,122767.0,26.417,26.4352,26.3263,26.3807,122767.0
2016-10-21 09:35:00,29.06,29.06,28.99,29.03,35355.0,26.3626,26.3626,26.2991,26.3354,35355.0
2016-10-21 09:40:00,29.03,29.1,28.99,29.06,17116.0,26.3354,26.3989,26.2991,26.3626,17116.0
2016-10-21 09:45:00,29.06,29.07,29.02,29.07,14550.0,26.3626,26.3717,26.3263,26.3717,14550.0
2016-10-21 09:50:00,29.07,29.12,29.05,29.1,24407.0,26.3717,26.417,26.3535,26.3989,24407.0
2016-10-21 09:55:00,29.11,29.13,29.11,29.13,21423.0,26.408,26.4261,26.408,26.4261,21423.0
2016-10-21 10:00:00,29.12,29.12,29.05,29.05,20190.0,26.417,26.417,26.3535,26.3535,20190.0
2016-10-21 10:05:00,29.06,29.07,29.02,29.07,20184.0,26.3626,26.3717,26.3263,26.3717,20184.0
2016-10-21 10:10:00,29.06,29.07,29.01,29.02,15349.0,26.3626,26.3717,26.3172,26.3263,15349.0
2016-10-21 10:15:00,29.02,29.06,29.01,29.03,10133.0,26.3263,26.3626,26.3172,26.3354,10133.0
2016-10-21 10:20:00,29.03,29.07,29.0,29.06,18630.0,26.3354,26.3717,26.3082,26.3626,18630.0
2016-10-21 10:25:00,29.06,29.07,29.04,29.07,14889.0,26.3626,26.3717,26.3445,26.3717,14889.0
2016-10-21 10:30:00,29.08,29.13,29.08,29.1,15142.0,26.3807,26.4261,26.3807,26.3989,15142.0
2016-10-21 10:35:00,29.09,29.11,29.08,29.11,23100.0,26.3898,26.408,26.3807,26.408,23100.0
2016-10-21 10:40:00,29.11,29.2,29.11,29.19,38056.0,26.408,26.4896,26.408,26.4805,38056.0
2016-10-21 10:45:00,29.19,29.24,29.19,29.24,19230.0,26.4805,26.5259,26.4805,26.5259,19230.0
2016-10-21 10:50:00,29.23,29.28,29.22,29.27,43696.0,26.5168,26.5622,26.5077,26.5531,43696.0
2016-10-21 10:55:00,29.27,29.27,29.23,29.24,11549.0,26.5531,26.5531,26.5168,26.5259,11549.0
2016-10-21 11:00:00,29.24,29.25,29.21,29.21,14126.0,26.5259,26.535,26.4987,26.4987,14126.0
2016-10-21 11:05:00,29.21,29.23,29.18,29.18,16613.0,26.4987,26.5168,26.4715,26.4715,16613.0
2016-10-21 11:10:00,29.18,29.19,29.14,29.14,23521.0,26.4715,26.4805,26.4352,26.4352,23521.0
2016-10-21 11:15:00,29.14,29.18,29.14,29.16,17394.0,26.4352,26.4715,26.4352,26.4533,17394.0
2016-10-21 11:20:00,29.15,29.16,29.11,29.13,28348.0,26.4442,26.4533,26.408,26.4261,28348.0
2016-10-21 11:25:00,29.13,29.16,29.12,29.16,31863.0,26.4261,26.4533,26.417,26.4533,31863.0
2016-10-21 11:30:00,29.16,29.16,29.12,29.13,17918.0,26.4533,26.4533,26.417,26.4261,17918.0
2016-10-21 11:35:00,29.12,29.13,29.1,29.1,36721.0,26.417,26.4261,26.3989,26.3989,36721.0
2016-10-21 11:40:00,29.11,29.12,29.09,29.11,46357.0,26.408,26.417,26.3898,26.408,46357.0
2016-10-21 11:45:00,29.11,29.18,29.1,29.17,18601.0,26.408,26.4715,26.3989,26.4624,18601.0
2016-10-21 11:50:00,29.17,29.19,29.16,29.19,10331.0,26.4624,26.4805,26.4533,26.4805,10331.0
2016-10-21 11:55:00,29.19,29.21,29.15,29.16,27674.0,26.4805,26.4987,26.4442,26.4533,27674.0
2016-10-21 12:00:00,29.16,29.18,29.12,29.12,12333.0,26.4533,26.4715,26.417,26.417,12333.0
2016-10-21 12:05:00,29.13,29.17,29.12,29.15,26408.0,26.4261,26.4624,26.417,26.4442,26408.0
2016-10-21 12:10:00,29.15,29.18,29.14,29.18,9483.0,26.4442,26.4715,26.4352,26.4715,9483.0
2016-10-21 12:15:00,29.18,29.21,29.18,29.19,19887.0,26.4715,26.4987,26.4715,26.4805,19887.0
2016-10-21 12:20:00,29.19,29.2,29.15,29.17,22595.0,26.4805,26.4896,26.4442,26.4624,22595.0
2016-10-21 12:25:00,29.18,29.19,29.16,29.18,18290.0,26.4715,26.4805,26.4533,26.4715,18290.0
2016-10-21 12:30:00,29.17,29.22,29.17,29.19,19118.0,26.4624,26.5077,26.4624,26.4805,19118.0
2016-10-21 12:35:00,29.2,29.22,29.19,29.21,21389.0,26.4896,26.5077,26.4805,26.4987,21389.0
2016-10-21 12:40:00,29.21,29.22,29.17,29.17,35874.0,26.4987,26.5077,26.4624,26.4624,35874.0
2016-10-21 12:45:00,29.17,29.17,29.13,29.17,15354.0,26.4624,26.4624,26.4261,26.4624,15354.0
2016-10-21 12:50:00,29.16,29.16,29.13,29.14,7033.0,26.4533,26.4533,26.4261,26.4352,7033.0
2016-10-21 12:55:00,29.15,29.18,29.15,29.16,9104.0,26.4442,26.4715,26.4442,26.4533,9104.0
2016-10-21 13:00:00,29.16,29.18,29.11,29.11,25955.0,26.4533,26.4715,26.408,26.408,25955.0
2016-10-21 13:05:00,29.11,29.12,29.08,29.1,11347.0,26.408,26.417,26.3807,26.3989,11347.0
2016-10-21 13:10:00,29.11,29.11,29.08,29.08,6459.0,26.408,26.408,26.3807,26.3807,6459.0
2016-10-21 13:15:00,29.09,29.11,29.06,29.08,20081.0,26.3898,26.408,26.3626,26.3807,20081.0
2016-10-21 13:20:00,29.08,29.09,29.06,29.06,13283.0,26.3807,26.3898,26.3626,26.3626,13283.0
2016-10-21 13:25:00,29.05,29.07,29.04,29.05,56517.0,26.3535,26.3717,26.3445,26.3535,56517.0
2016-10-21 13:30:00,29.05,29.05,28.99,29.02,30899.0,26.3535,26.3535,26.2991,26.3263,30899.0
2016-10-21 13:35:00,29.02,29.05,29.02,29.05,19182.0,26.3263,26.3535,26.3263,26.3535,19182.0
2016-10-21 13:40:00,29.04,29.05,29.02,29.04,25538.0,26.3445,26.3535,26.3263,26.3445,25538.0
2016-10-21 13:45:00,29.04,29.09,29.02,29.09,42297.0,26.3445,26.3898,26.3263,26.3898,42297.0
2016-10-21 13:50:00,29.09,29.1,29.02,29.05,35278.0,26.3898,26.3989,26.3263,26.3535,35278.0
2016-10-21 13:55:00,29.05,29.08,29.04,29.05,27407.0,26.3535,26.3807,26.3445,26.3535,27407.0
2016-10-21 14:00:00,29.06,29.06,29.02,29.03,18197.0,26.3626,26.3626,26.3263,26.3354,18197.0
2016-10-21 14:05:00,29.03,29.05,29.02,29.03,17550.0,26.3354,26.3535,26.3263,26.3354,17550.0
2016-10-21 14:10:00,29.04,29.05,29.02,29.05,24667.0,26.3445,26.3535,26.3263,26.3535,24667.0
2016-10-21 14:15:00,29.04,29.1,29.04,29.09,25844.0,26.3445,26.3989,26.3445,26.3898,25844.0
2016-10-21 14:20:00,29.08,29.12,29.08,29.11,41333.0,26.3807,26.417,26.3807,26.408,41333.0
2016-10-21 14:25:00,29.11,29.11,29.08,29.1,28751.0,26.408,26.408,26.3807,26.3989,28751.0
2016-10-21 14:30:00,29.11,29.12,29.09,29.12,23422.0,26.408,26.417,26.3898,26.417,23422.0
2016-10-21 14:35:00,29.12,29.16,29.11,29.16,18635.0,26.417,26.4533,26.408,26.4533,18635.0
2016-10-21 14:40:00,29.16,29.22,29.15,29.21,31268.0,26.4533,26.5077,26.4442,26.4987,31268.0
2016-10-21 14:45:00,29.2,29.21,29.18,29.21,7632.0,26.4896,26.4987,26.4715,26.4987,7632.0
2016-10-21 14:50:00,29.22,29.23,29.19,29.21,25687.0,26.5077,26.5168,26.4805,26.4987,25687.0
2016-10-21 14:55:00,29.21,29.22,29.2,29.21,12253.0,26.4987,26.5077,26.4896,26.4987,12253.0
2016-10-21 15:00:00,29.22,29.23,29.2,29.21,13239.0,26.5077,26.5168,26.4896,26.4987,13239.0
2016-10-21 15:05:00,29.21,29.25,29.2,29.23,24671.0,26.4987,26.535,26.4896,26.5168,24671.0
2016-10-21 15:10:00,29.23,29.27,29.21,29.26,27510.0,26.5168,26.5531,26.4987,26.544,27510.0
2016-10-21 15:15:00,29.26,29.26,29.23,29.23,15206.0,26.544,26.544,26.5168,26.5168,15206.0
2016-10-21 15:20:00,29.23,29.24,29.22,29.23,31996.0,26.5168,26.5259,26.5077,26.5168,31996.0
2016-10-21 15:25:00,29.24,29.28,29.23,29.27,36992.0,26.5259,26.5622,26.5168,26.5531,36992.0
2016-10-21 15:30:00,29.26,29.27,29.21,29.22,88536.0,26.544,26.5531,26.4987,26.5077,88536.0
2016-10-21 15:35:00,29.22,29.22,29.17,29.18,160742.0,26.5077,26.5077,26.4624,26.4715,160742.0
2016-10-21 15:40:00,29.19,29.2,29.14,29.15,147795.0,26.4805,26.4896,26.4352,26.4442,147795.0
2016-10-21 15:45:00,29.14,29.16,29.08,29.09,498840.0,26.4352,26.4533,26.3807,26.3898,498840.0
2016-10-21 15:50:00,29.1,29.11,29.06,29.06,638289.0,26.3989,26.408,26.3626,26.3626,638289.0
2016-10-21 15:55:00,29.07,29.1,29.05,29.09,366668.0,26.3717,26.3989,26.3535,26.3898,366668.0
2016-10-24 09:30:00,29.28,29.44,29.28,29.39,64195.0,26.5622,26.7073,26.5622,26.662,64195.0
2016-10-24 09:35:00,29.43,29.46,29.39,29.45,22149.0,26.6983,26.7255,26.662,26.7164,22149.0
2016-10-24 09:40:00,29.47,29.5,29.36,29.4,20339.0,26.7345,26.7618,26.6347,26.671,20339.0
2016-10-24 09:45:00,29.4,29.45,29.4,29.44,25129.0,26.671,26.7164,26.671,26.7073,25129.0
2016-10-24 09:50:00,29.45,29.46,29.41,29.43,19555.0,26.7164,26.7255,26.6801,26.6983,19555.0
2016-10-24 09:55:00,29.43,29.49,29.42,29.44,23078.0,26.6983,26.7527,26.6892,26.7073,23078.0
2016-10-24 10:00:00,29.44,29.45,29.37,29.37,21313.0,26.7073,26.7164,26.6438,26.6438,21313.0
2016-10-24 10:05:00,29.38,29.4,29.35,29.35,28712.0,26.6529,26.671,26.6257,26.6257,28712.0
2016-10-24 10:10:00,29.35,29.38,29.32,29.32,26324.0,26.6257,26.6529,26.5985,26.5985,26324.0
2016-10-24 10:15:00,29.31,29.4,29.31,29.38,18320.0,26.5894,26.671,26.5894,26.6529,18320.0
2016-10-24 10:20:00,29.38,29.46,29.38,29.45,23119.0,26.6529,26.7255,26.6529,26.7164,23119.0
2016-10-24 10:25:00,29.44,29.46,29.43,29.44,26227.0,26.7073,26.7255,26.6983,26.7073,26227.0
2016-10-24 10:30:00,29.43,29.46,29.43,29.45,10302.0,26.6983,26.7255,26.6983,26.7164,10302.0
2016-10-24 10:35:00,29.45,29.46,29.43,29.45,6182.0,26.7164,26.7255,26.6983,26.7164,6182.0
2016-10-24 10:40:00,29.45,29.45,29.34,29.36,14428.0,26.7164,26.7164,26.6166,26.6347,14428.0
2016-10-24 10:45:00,29.36,29.39,29.36,29.38,12649.0,26.6347,26.662,26.6347,26.6529,12649.0
2016-10-24 10:50:00,29.37,29.42,29.37,29.41,10634.0,26.6438,26.6892,26.6438,26.6801,10634.0
2016-10-24 10:55:00,29.4,29.43,29.39,29.42,16534.0,26.671,26.6983,26.662,26.6892,16534.0
2016-10-24 11:00:00,29.42,29.44,29.4,29.44,17815.0,26.6892,26.7073,26.671,26.7073,17815.0
2016-10-24 11:05:00,29.44,29.45,29.42,29.42,12955.0,26.7073,26.7164,26.6892,26.6892,12955.0
2016-10-24 11:10:00,29.42,29.45,29.41,29.44,6969.0,26.6892,26.7164,26.6801,26.7073,6969.0
2016-10-24 11:15:00,29.44,29.46,29.43,29.44,19871.0,26.7073,26.7255,26.6983,26.7073,19871.0
2016-10-24 11:20:00,29.44,29.44,29.39,29.4,10244.0,26.7073,26.7073,26.662,26.671,10244.0
2016-10-24 11:25:00,29.4,29.41,29.33,29.34,16300.0,26.671,26.6801,26.6075,26.6166,16300.0
2016-10-24 11:30:00,29.33,29.37,29.33,29.36,20984.0,26.6075,26.6438,26.6075,26.6347,20984.0
2016-10-24 11:35:00,29.35,29.38,29.31,29.32,37075.0,26.6257,26.6529,26.5894,26.5985,37075.0
2016-10-24 11:40:00,29.33,29.34,29.28,29.28,22074.0,26.6075,26.6166,26.5622,26.5622,22074.0
2016-10-24 11:45:00,29.28,29.32,29.27,29.3,14209.0,26.5622,26.5985,26.5531,26.5803,14209.0
2016-10-24 11:50:00,29.3,29.32,29.29,29.3,8296.0,26.5803,26.5985,26.5712,26.5803,8296.0
2016-10-24 11:55:00,29.31,29.32,29.3,29.31,10414.0,26.5894,26.5985,26.5803,26.5894,10414.0
2016-10-24 12:00:00,29.3,29.33,29.26,29.26,21495.0,26.5803,26.6075,26.544,26.544,21495.0
2016-10-24 12:05:00,29.27,29.32,29.27,29.3,13601.0,26.5531,26.5985,26.5531,26.5803,13601.0
2016-10-24 12:10:00,29.31,29.31,29.29,29.3,12991.0,26.5894,26.5894,26.5712,26.5803,12991.0
2016-10-24 12:15:00,29.29,29.33,29.28,29.32,18978.0,26.5712,26.6075,26.5622,26.5985,18978.0
2016-10-24 12:20:00,29.32,29.33,29.31,29.32,10557.0,26.5985,26.6075,26.5894,26.5985,10557.0
2016-10-24 12:25:00,29.32,29.35,29.31,29.32,36621.0,26.5985,26.6257,26.5894,26.5985,36621.0
2016-10-24 12:30:00,29.32,29.32,29.29,29.31,15862.0,26.5985,26.5985,26.5712,26.5894,15862.0
2016-10-24 12:35:00,29.3,29.32,29.28,29.29,19386.0,26.5803,26.5985,26.5622,26.5712,19386.0
2016-10-24 12:40:00,29.28,29.33,29.27,29.33,24894.0,26.5622,26.6075,26.5531,26.6075,24894.0
2016-10-24 12:45:00,29.32,29.36,29.32,29.36,34398.0,26.5985,26.6347,26.5985,26.6347,34398.0
2016-10-24 12:50:00,29.36,29.39,29.35,29.38,31969.0,26.6347,26.662,26.6257,26.6529,31969.0
2016-10-24 12:55:00,29.39,29.4,29.37,29.39,22574.0,26.662,26.671,26.6438,26.662,22574.0
2016-10-24 13:00:00,29.39,29.39,29.38,29.38,20750.0,26.662,26.662,26.6529,26.6529,20750.0
2016-10-24 13:05:00,29.38,29.4,29.38,29.4,27342.0,26.6529,26.671,26.6529,26.671,27342.0
2016-10-24 13:10:00,29.4,29.41,29.36,29.36,52184.0,26.671,26.6801,26.6347,26.6347,52184.0
2016-10-24 13:15:00,29.35,29.36,29.33,29.33,33667.0,26.6257,26.6347,26.6075,26.6075,33667.0
2016-10-24 13:20:00,29.34,29.34,29.32,29.32,23689.0,26.6166,26.6166,26.5985,26.5985,23689.0
2016-10-24 13:25:00,29.33,29.33,29.31,29.32,48616.0,26.6075,26.6075,26.5894,26.5985,48616.0
2016-10-24 13:30:00,29.32,29.34,29.31,29.31,33140.0,26.5985,26.6166,26.5894,26.5894,33140.0
2016-10-24 13:35:00,29.32,29.33,29.31,29.33,8978.0,26.5985,26.6075,26.5894,26.6075,8978.0
2016-10-24 13:40:00,29.33,29.34,29.31,29.32,32061.0,26.6075,26.6166,26.5894,26.5985,32061.0
2016-10-24 13:45:00,29.32,29.32,29.27,29.28,109727.0,26.5985,26.5985,26.5531,26.5622,109727.0
2016-10-24 13:50:00,29.28,29.32,29.27,29.29,35523.0,26.5622,26.5985,26.5531,26.5712,35523.0
2016-10-24 13:55:00,29.29,29.3,29.29,29.3,7476.0,26.5712,26.5803,26.5712,26.5803,7476.0
2016-10-24 14:00:00,29.29,29.32,29.29,29.3,34549.0,26.5712,26.5985,26.5712,26.5803,34549.0
2016-10-24 14:05:00,29.3,29.33,29.3,29.33,23230.0,26.5803,26.6075,26.5803,26.6075,23230.0
2016-10-24 14:10:00,29.33,29.33,29.3,29.3,23484.0,26.6075,26.6075,26.5803,26.5803,23484.0
2016-10-24 14:15:00,29.3,29.31,29.29,29.3,25049.0,26.5803,26.5894,26.5712,26.5803,25049.0
2016-10-24 14:20:00,29.3,29.33,29.29,29.29,31446.0,26.5803,26.6075,26.5712,26.5712,31446.0
2016-10-24 14:25:00,29.29,29.29,29.28,29.29,21439.0,26.5712,26.5712,26.5622,26.5712,21439.0
2016-10-24 14:30:00,29.29,29.29,29.27,29.28,25451.0,26.5712,26.5712,26.5531,26.5622,25451.0
2016-10-24 14:35:00,29.28,29.32,29.28,29.32,29529.0,26.5622,26.5985,26.5622,26.5985,29529.0
2016-10-24 14:40:00,29.31,29.33,29.28,29.29,57751.0,26.5894,26.6075,26.5622,26.5712,57751.0
2016-10-24 14:45:00,29.29,29.3,29.29,29.3,18401.0,26.5712,26.5803,26.5712,26.5803,18401.0
2016-10-24 14:50:00,29.3,29.31,29.27,29.29,40010.0,26.5803,26.5894,26.5531,26.5712,40010.0
2016-10-24 14:55:00,29.28,29.31,29.28,29.31,21144.0,26.5622,26.5894,26.5622,26.5894,21144.0
2016-10-24 15:00:00,29.31,29.33,29.29,29.29,49441.0,26.5894,26.6075,26.5712,26.5712,49441.0
2016-10-24 15:05:00,29.3,29.32,29.29,29.29,46910.0,26.5803,26.5985,26.5712,26.5712,46910.0
2016-10-24 15:10:00,29.3,29.3,29.29,29.3,26211.0,26.5803,26.5803,26.5712,26.5803,26211.0
2016-10-24 15:15:00,29.3,29.31,29.29,29.3,98352.0,26.5803,26.5894,26.5712,26.5803,98352.0
2016-10-24 15:20:00,29.3,29.31,29.28,29.3,48825.0,26.5803,26.5894,26.5622,26.5803,48825.0
2016-10-24 15:25:00,29.3,29.31,29.29,29.3,89947.0,26.5803,26.5894,26.5712,26.5803,89947.0
2016-10-24 15:30:00,29.3,29.3,29.26,29.26,48864.0,26.5803,26.5803,26.544,26.544,48864.0
2016-10-24 15:35:00,29.26,29.27,29.25,29.25,111905.0,26.544,26.5531,26.535,26.535,111905.0
2016-10-24 15:40:00,29.25,29.27,29.22,29.26,86608.0,26.535,26.5531,26.5077,26.544,86608.0
2016-10-24 15:45:00,29.26,29.3,29.26,29.27,91000.0,26.544,26.5803,26.544,26.5531,91000.0
2016-10-24 15:50:00,29.27,29.31,29.27,29.29,127936.0,26.5531,26.5894,26.5531,26.5712,127936.0
2016-10-24 15:55:00,29.29,29.3,29.27,29.27,191828.0,26.5712,26.5803,26.5531,26.5531,191828.0
2016-10-25 09:30:00,29.1,29.1,28.93,29.02,66012.0,26.3989,26.3989,26.2447,26.3263,66012.0
2016-10-25 09:35:00,29.01,29.02,28.9,28.93,74659.0,26.3172,26.3263,26.2174,26.2447,74659.0
2016-10-25 09:40:00,28.93,28.97,28.86,28.95,66152.0,26.2447,26.281,26.1812,26.2628,66152.0
2016-10-25 09:45:00,28.96,29.0,28.91,28.94,40546.0,26.2719,26.3082,26.2265,26.2537,40546.0
2016-10-25 09:50:00,28.94,28.95,28.87,28.9,23708.0,26.2537,26.2628,26.1902,26.2174,23708.0
2016-10-25 09:55:00,28.91,28.98,28.9,28.98,16073.0,26.2265,26.29,26.2174,26.29,16073.0
2016-10-25 10:00:00,28.99,29.02,28.93,28.94,18578.0,26.2991,26.3263,26.2447,26.2537,18578.0
2016-10-25 10:05:00,28.94,29.05,28.93,29.03,25641.0,26.2537,26.3535,26.2447,26.3354,25641.0
2016-10-25 10:10:00,29.03,29.07,29.02,29.02,72216.0,26.3354,26.3717,26.3263,26.3263,72216.0
2016-10-25 10:15:00,29.02,29.03,28.96,29.01,70024.0,26.3263,26.3354,26.2719,26.3172,70024.0
2016-10-25 10:20:00,29.0,29.01,28.93,28.93,27983.0,26.3082,26.3172,26.2447,26.2447,27983.0
2016-10-25 10:25:00,28.93,28.98,28.92,28.92,17737.0,26.2447,26.29,26.2356,26.2356,17737.0
2016-10-25 10:30:00,28.92,28.92,28.87,28.91,16584.0,26.2356,26.2356,26.1902,26.2265,16584.0
2016-10-25 10:35:00,28.9,28.91,28.85,28.85,13290.0,26.2174,26.2265,26.1721,26.1721,13290.0
2016-10-25 10:40:00,28.85,28.86,28.77,28.78,28053.0,26.1721,26.1812,26.0995,26.1086,28053.0
2016-10-25 10:45:00,28.78,28.79,28.73,28.78,37901.0,26.1086,26.1177,26.0632,26.1086,37901.0
2016-10-25 10:50:00,28.79,28.83,28.78,28.83,20857.0,26.1177,26.1539,26.1086,26.1539,20857.0
2016-10-25 10:55:00,28.83,28.85,28.79,28.84,29418.0,26.1539,26.1721,26.1177,26.163,29418.0
2016-10-25 11:00:00,28.84,28.88,28.83,28.85,75497.0,26.163,26.1993,26.1539,26.1721,75497.0
2016-10-25 11:05:00,28.85,28.85,28.8,28.8,56282.0,26.1721,26.1721,26.1267,26.1267,56282.0
2016-10-25 11:10:00,28.8,28.8,28.73,28.73,22373.0,26.1267,26.1267,26.0632,26.0632,22373.0
2016-10-25 11:15:00,28.74,28.77,28.72,28.76,20014.0,26.0723,26.0995,26.0542,26.0904,20014.0
2016-10-25 11:20:00,28.75,28.78,28.71,28.78,30907.0,26.0814,26.1086,26.0451,26.1086,30907.0
2016-10-25 11:25:00,28.77,28.79,28.75,28.79,20725.0,26.0995,26.1177,26.0814,26.1177,20725.0
2016-10-25 11:30:00,28.79,28.8,28.74,28.74,38975.0,26.1177,26.1267,26.0723,26.0723,38975.0
2016-10-25 11:35:00,28.75,28.79,28.73,28.73,24667.0,26.0814,26.1177,26.0632,26.0632,24667.0
2016-10-25 11:40:00,28.74,28.74,28.67,28.67,29901.0,26.0723,26.0723,26.0088,26.0088,29901.0
2016-10-25 11:45:00,28.68,28.7,28.65,28.68,31658.0,26.0179,26.036,25.9907,26.0179,31658.0
2016-10-25 11:50:00,28.67,28.7,28.66,28.67,26399.0,26.0088,26.036,25.9997,26.0088,26399.0
2016-10-25 11:55:00,28.66,28.67,28.63,28.65,26926.0,25.9997,26.0088,25.9725,25.9907,26926.0
2016-10-25 12:00:00,28.65,28.71,28.64,28.68,27960.0,25.9907,26.0451,25.9816,26.0179,27960.0
2016-10-25 12:05:00,28.67,28.67,28.6,28.65,18910.0,26.0088,26.0088,25.9453,25.9907,18910.0
2016-10-25 12:10:00,28.65,28.67,28.64,28.66,15213.0,25.9907,26.0088,25.9816,25.9997,15213.0
2016-10-25 12:15:00,28.66,28.68,28.63,28.67,25605.0,25.9997,26.0179,25.9725,26.0088,25605.0
2016-10-25 12:20:00,28.68,28.69,28.65,28.65,24275.0,26.0179,26.0269,25.9907,25.9907,24275.0
2016-10-25 12:25:00,28.65,28.68,28.64,28.66,28898.0,25.9907,26.0179,25.9816,25.9997,28898.0
2016-10-25 12:30:00,28.67,28.69,28.65,28.68,33568.0,26.0088,26.0269,25.9907,26.0179,33568.0
2016-10-25 12:35:00,28.67,28.68,28.65,28.67,20924.0,26.0088,26.0179,25.9907,26.0088,20924.0
2016-10-25 12:40:00,28.68,28.68,28.66,28.68,40894.0,26.0179,26.0179,25.9997,26.0179,40894.0
2016-10-25 12:45:00,28.67,28.71,28.67,28.69,55236.0,26.0088,26.0451,26.0088,26.0269,55236.0
2016-10-25 12:50:00,28.69,28.69,28.63,28.63,29815.0,26.0269,26.0269,25.9725,25.9725,29815.0
2016-10-25 12:55:00,28.64,28.77,28.62,28.74,76926.0,25.9816,26.0995,25.9634,26.0723,76926.0
2016-10-25 13:00:00,28.73,28.74,28.71,28.71,26055.0,26.0632,26.0723,26.0451,26.0451,26055.0
2016-10-25 13:05:00,28.71,28.75,28.71,28.75,19475.0,26.0451,26.0814,26.0451,26.0814,19475.0
2016-10-25 13:10:00,28.75,28.8,28.74,28.8,26439.0,26.0814,26.1267,26.0723,26.1267,26439.0
2016-10-25 13:15:00,28.8,28.8,28.77,28.77,21019.0,26.1267,26.1267,26.0995,26.0995,21019.0
2016-10-25 13:20:00,28.78,28.81,28.77,28.81,22245.0,26.1086,26.1358,26.0995,26.1358,22245.0
2016-10-25 13:25:00,28.81,28.81,28.79,28.8,12097.0,26.1358,26.1358,26.1177,26.1267,12097.0
2016-10-25 13:30:00,28.8,28.82,28.79,28.81,25920.0,26.1267,26.1449,26.1177,26.1358,25920.0
2016-10-25 13:35:00,28.82,28.85,28.81,28.84,19462.0,26.1449,26.1721,26.1358,26.163,19462.0
2016-10-25 13:40:00,28.84,28.89,28.84,28.88,53599.0,26.163,26.2084,26.163,26.1993,53599.0
2016-10-25 13:45:00,28.88,28.89,28.85,28.87,29637.0,26.1993,26.2084,26.1721,26.1902,29637.0
2016-10-25 13:50:00,28.88,28.88,28.85,28.86,63630.0,26.1993,26.1993,26.1721,26.1812,63630.0
2016-10-25 13:55:00,28.86,28.88,28.84,28.88,29962.0,26.1812,26.1993,26.163,26.1993,29962.0
2016-10-25 14:00:00,28.88,28.88,28.85,28.86,23964.0,26.1993,26.1993,26.1721,26.1812,23964.0
2016-10-25 14:05:00,28.85,28.88,28.85,28.88,14784.0,26.1721,26.1993,26.1721,26.1993,14784.0
2016-10-25 14:10:00,28.88,28.88,28.86,28.88,21860.0,26.1993,26.1993,26.1812,26.1993,21860.0
2016-10-25 14:15:00,28.88,28.9,28.87,28.89,27291.0,26.1993,26.2174,26.1902,26.2084,27291.0
2016-10-25 14:20:00,28.89,28.92,28.88,28.92,141842.0,26.2084,26.2356,26.1993,26.2356,141842.0
2016-10-25 14:25:00,28.92,28.92,28.89,28.9,16811.0,26.2356,26.2356,26.2084,26.2174,16811.0
2016-10-25 14:30:00,28.91,28.92,28.88,28.9,112913.0,26.2265,26.2356,26.1993,26.2174,112913.0
2016-10-25 14:35:00,28.9,28.9,28.87,28.9,27807.0,26.2174,26.2174,26.1902,26.2174,27807.0
2016-10-25 14:40:00,28.89,28.9,28.88,28.88,21637.0,26.2084,26.2174,26.1993,26.1993,21637.0
2016-10-25 14:45:00,28.88,28.89,28.88,28.88,7311.0,26.1993,26.2084,26.1993,26.1993,7311.0
2016-10-25 14:50:00,28.88,28.91,28.86,28.86,92608.0,26.1993,26.2265,26.1812,26.1812,92608.0
2016-10-25 14:55:00,28.86,28.89,28.86,28.86,34191.0,26.1812,26.2084,26.1812,26.1812,34191.0
2016-10-25 15:00:00,28.87,28.87,28.85,28.85,16496.0,26.1902,26.1902,26.1721,26.1721,16496.0
2016-10-25 15:05:00,28.86,28.87,28.85,28.86,21901.0,26.1812,26.1902,26.1721,26.1812,21901.0
2016-10-25 15:10:00,28.87,28.87,28.84,28.84,44463.0,26.1902,26.1902,26.163,26.163,44463.0
2016-10-25 15:15:00,28.84,28.85,28.82,28.82,18550.0,26.163,26.1721,26.1449,26.1449,18550.0
2016-10-25 15:20:00,28.82,28.83,28.81,28.81,17415.0,26.1449,26.1539,26.1358,26.1358,17415.0
2016-10-25 15:25:00,28.81,28.83,28.8,28.83,83300.0,26.1358,26.1539,26.1267,26.1539,83300.0
2016-10-25 15:30:00,28.83,28.84,28.81,28.83,63065.0,26.1539,26.163,26.1358,26.1539,63065.0
2016-10-25 15:35:00,28.84,28.84,28.83,28.84,47482.0,26.163,26.163,26.1539,26.163,47482.0
2016-10-25 15:40:00,28.83,28.84,28.81,28.81,58393.0,26.1539,26.163,26.1358,26.1358,58393.0
2016-10-25 15:45:00,28.82,28.82,28.77,28.78,195807.0,26.1449,26.1449,26.0995,26.1086,195807.0
2016-10-25 15:50:00,28.78,28.79,28.75,28.78,145010.0,26.1086,26.1177,26.0814,26.1086,145010.0
2016-10-25 15:55:00,28.78,28.81,28.76,28.8,339363.0,26.1086,26.1358,26.0904,26.1267,339363.0
2016-10-26 09:30:00,28.72,28.72,28.57,28.63,32863.0,26.0542,26.0542,25.9181,25.9725,32863.0
2016-10-26 09:35:00,28.62,28.69,28.61,28.62,119611.0,25.9634,26.0269,25.9544,25.9634,119611.0
2016-10-26 09:40:00,28.61,28.76,28.61,28.75,39289.0,25.9544,26.0904,25.9544,26.0814,39289.0
2016-10-26 09:45:00,28.75,28.79,28.72,28.77,21070.0,26.0814,26.1177,26.0542,26.0995,21070.0
2016-10-26 09:50:00,28.75,28.77,28.67,28.71,45243.0,26.0814,26.0995,26.0088,26.0451,45243.0
2016-10-26 09:55:00,28.7,28.71,28.62,28.64,30444.0,26.036,26.0451,25.9634,25.9816,30444.0
2016-10-26 10:00:00,28.62,28.64,28.53,28.54,100093.0,25.9634,25.9816,25.8818,25.8909,100093.0
2016-10-26 10:05:00,28.55,28.55,28.46,28.5,70017.0,25.8999,25.8999,25.8183,25.8546,70017.0
2016-10-26 10:10:00,28.5,28.57,28.5,28.56,73896.0,25.8546,25.9181,25.8546,25.909,73896.0
2016-10-26 10:15:00,28.57,28.62,28.56,28.62,24978.0,25.9181,25.9634,25.909,25.9634,24978.0
2016-10-26 10:20:00,28.62,28.71,28.6,28.7,59387.0,25.9634,26.0451,25.9453,26.036,59387.0
2016-10-26 10:25:00,28.7,28.72,28.66,28.72,69314.0,26.036,26.0542,25.9997,26.0542,69314.0
2016-10-26 10:30:00,28.71,28.77,28.69,28.73,154147.0,26.0451,26.0995,26.0269,26.0632,154147.0
2016-10-26 10:35:00,28.73,28.81,28.7,28.79,59394.0,26.0632,26.1358,26.036,26.1177,59394.0
2016-10-26 10:40:00,28.79,28.81,28.74,28.75,27362.0,26.1177,26.1358,26.0723,26.0814,27362.0
2016-10-26 10:45:00,28.75,28.79,28.75,28.78,24985.0,26.0814,26.1177,26.0814,26.1086,24985.0
2016-10-26 10:50:00,28.78,28.8,28.73,28.73,16776.0,26.1086,26.1267,26.0632,26.0632,16776.0
2016-10-26 10:55:00,28.74,28.81,28.68,28.79,34006.0,26.0723,26.1358,26.0179,26.1177,34006.0
2016-10-26 11:00:00,28.79,28.82,28.76,28.77,45504.0,26.1177,26.1449,26.0904,26.0995,45504.0
2016-10-26 11:05:00,28.77,28.85,28.76,28.81,138407.0,26.0995,26.1721,26.0904,26.1358,138407.0
2016-10-26 11:10:00,28.81,28.86,28.79,28.84,23951.0,26.1358,26.1812,26.1177,26.163,23951.0
2016-10-26 11:15:00,28.84,28.85,28.79,28.8,14259.0,26.163,26.1721,26.1177,26.1267,14259.0
2016-10-26 11:20:00,28.8,28.84,28.78,28.84,32552.0,26.1267,26.163,26.1086,26.163,32552.0
2016-10-26 11:25:00,28.85,28.85,28.78,28.8,20403.0,26.1721,26.1721,26.1086,26.1267,20403.0
2016-10-26 11:30:00,28.81,28.85,28.8,28.82,20057.0,26.1358,26.1721,26.1267,26.1449,20057.0
2016-10-26 11:35:00,28.82,28.83,28.8,28.81,15556.0,26.1449,26.1539,26.1267,26.1358,15556.0
2016-10-26 11:40:00,28.81,28.83,28.78,28.79,27656.0,26.1358,26.1539,26.1086,26.1177,27656.0
2016-10-26 11:45:00,28.78,28.85,28.78,28.82,22521.0,26.1086,26.1721,26.1086,26.1449,22521.0
2016-10-26 11:50:00,28.82,28.86,28.8,28.84,18092.0,26.1449,26.1812,26.1267,26.163,18092.0
2016-10-26 11:55:00,28.84,28.85,28.8,28.81,26397.0,26.163,26.1721,26.1267,26.1358,26397.0
2016-10-26 12:00:00,28.82,28.85,28.78,28.8,77073.0,26.1449,26.1721,26.1086,26.1267,77073.0
2016-10-26 12:05:00,28.8,28.83,28.78,28.8,20372.0,26.1267,26.1539,26.1086,26.1267,20372.0
2016-10-26 12:10:00,28.81,28.83,28.8,28.83,15630.0,26.1358,26.1539,26.1267,26.1539,15630.0
2016-10-26 12:15:00,28.83,28.83,28.78,28.8,55707.0,26.1539,26.1539,26.1086,26.1267,55707.0
2016-10-26 12:20:00,28.8,28.81,28.77,28.81,48522.0,26.1267,26.1358,26.0995,26.1358,48522.0
2016-10-26 12:25:00,28.81,28.82,28.77,28.77,61457.0,26.1358,26.1449,26.0995,26.0995,61457.0
2016-10-26 12:30:00,28.77,28.78,28.75,28.76,37329.0,26.0995,26.1086,26.0814,26.0904,37329.0
2016-10-26 12:35:00,28.76,28.78,28.75,28.75,29985.0,26.0904,26.1086,26.0814,26.0814,29985.0
2016-10-26 12:40:00,28.75,28.77,28.72,28.75,158337.0,26.0814,26.0995,26.0542,26.0814,158337.0
2016-10-26 12:45:00,28.75,28.75,28.71,28.72,82180.0,26.0814,26.0814,26.0451,26.0542,82180.0
2016-10-26 12:50:00,28.72,28.76,28.7,28.76,165552.0,26.0542,26.0904,26.036,26.0904,165552.0
2016-10-26 12:55:00,28.75,28.78,28.74,28.77,39689.0,26.0814,26.1086,26.0723,26.0995,39689.0
2016-10-26 13:00:00,28.77,28.82,28.76,28.8,41023.0,26.0995,26.1449,26.0904,26.1267,41023.0
2016-10-26 13:05:00,28.8,28.83,28.79,28.79,43213.0,26.1267,26.1539,26.1177,26.1177,43213.0
2016-10-26 13:10:00,28.79,28.79,28.72,28.73,73155.0,26.1177,26.1177,26.0542,26.0632,73155.0
2016-10-26 13:15:00,28.72,28.73,28.7,28.71,37547.0,26.0542,26.0632,26.036,26.0451,37547.0
2016-10-26 13:20:00,28.71,28.72,28.66,28.67,28539.0,26.0451,26.0542,25.9997,26.0088,28539.0
2016-10-26 13:25:00,28.67,28.69,28.64,28.64,20305.0,26.0088,26.0269,25.9816,25.9816,20305.0
2016-10-26 13:30:00,28.64,28.67,28.6,28.65,119145.0,25.9816,26.0088,25.9453,25.9907,119145.0
2016-10-26 13:35:00,28.66,28.66,28.64,28.65,128532.0,25.9997,25.9997,25.9816,25.9907,128532.0
2016-10-26 13:40:00,28.65,28.66,28.6,28.62,167086.0,25.9907,25.9997,25.9453,25.9634,167086.0
2016-10-26 13:45:00,28.62,28.65,28.6,28.6,77319.0,25.9634,25.9907,25.9453,25.9453,77319.0
2016-10-26 13:50:00,28.6,28.61,28.55,28.57,36641.0,25.9453,25.9544,25.8999,25.9181,36641.0
2016-10-26 13:55:00,28.55,28.56,28.52,28.55,31704.0,25.8999,25.909,25.8727,25.8999,31704.0
2016-10-26 14:00:00,28.54,28.57,28.5,28.52,37541.0,25.8909,25.9181,25.8546,25.8727,37541.0
2016-10-26 14:05:00,28.51,28.54,28.49,28.52,37903.0,25.8636,25.8909,25.8455,25.8727,37903.0
2016-10-26 14:10:00,28.52,28.56,28.5,28.54,24754.0,25.8727,25.909,25.8546,25.8909,24754.0
2016-10-26 14:15:00,28.54,28.54,28.5,28.52,42782.0,25.8909,25.8909,25.8546,25.8727,42782.0
2016-10-26 14:20:00,28.52,28.52,28.48,28.49,20589.0,25.8727,25.8727,25.8364,25.8455,20589.0
2016-10-26 14:25:00,28.5,28.53,28.49,28.5,37974.0,25.8546,25.8818,25.8455,25.8546,37974.0
2016-10-26 14:30:00,28.5,28.5,28.47,28.5,32202.0,25.8546,25.8546,25.8274,25.8546,32202.0
2016-10-26 14:35:00,28.51,28.51,28.49,28.5,22132.0,25.8636,25.8636,25.8455,25.8546,22132.0
2016-10-26 14:40:00,28.5,28.53,28.49,28.5,26796.0,25.8546,25.8818,25.8455,25.8546,26796.0
2016-10-26 14:45:00,28.5,28.52,28.49,28.51,37861.0,25.8546,25.8727,25.8455,25.8636,37861.0
2016-10-26 14:50:00,28.5,28.52,28.48,28.49,34507.0,25.8546,25.8727,25.8364,25.8455,34507.0
2016-10-26 14:55:00,28.5,28.57,28.49,28.55,35644.0,25.8546,25.9181,25.8455,25.8999,35644.0
2016-10-26 15:00:00,28.54,28.54,28.49,28.5,37852.0,25.8909,25.8909,25.8455,25.8546,37852.0
2016-10-26 15:05:00,28.49,28.5,28.49,28.5,15268.0,25.8455,25.8546,25.8455,25.8546,15268.0
2016-10-26 15:10:00,28.5,28.52,28.48,28.52,71941.0,25.8546,25.8727,25.8364,25.8727,71941.0
2016-10-26 15:15:00,28.52,28.55,28.52,28.54,102227.0,25.8727,25.8999,25.8727,25.8909,102227.0
2016-10-26 15:20:00,28.55,28.58,28.54,28.58,75484.0,25.8999,25.9272,25.8909,25.9272,75484.0
2016-10-26 15:25:00,28.58,28.59,28.55,28.56,76435.0,25.9272,25.9362,25.8999,25.909,76435.0
2016-10-26 15:30:00,28.56,28.57,28.54,28.55,97225.0,25.909,25.9181,25.8909,25.8999,97225.0
2016-10-26 15:35:00,28.55,28.56,28.54,28.56,54809.0,25.8999,25.909,25.8909,25.909,54809.0
2016-10-26 15:40:00,28.56,28.56,28.52,28.53,97694.0,25.909,25.909,25.8727,25.8818,97694.0
2016-10-26 15:45:00,28.53,28.57,28.52,28.56,85147.0,25.8818,25.9181,25.8727,25.909,85147.0
2016-10-26 15:50:00,28.56,28.58,28.55,28.56,165197.0,25.909,25.9272,25.8999,25.909,165197.0
2016-10-26 15:55:00,28.56,28.58,28.56,28.58,219349.0,25.909,25.9272,25.909,25.9272,219349.0
2016-10-27 09:30:00,28.67,28.76,28.66,28.73,21440.0,26.0088,26.0904,25.9997,26.0632,21440.0
2016-10-27 09:35:00,28.73,28.73,28.66,28.67,21706.0,26.0632,26.0632,25.9997,26.0088,21706.0
2016-10-27 09:40:00,28.66,28.66,28.58,28.62,28814.0,25.9997,25.9997,25.9272,25.9634,28814.0
2016-10-27 09:45:00,28.63,28.67,28.61,28.61,18411.0,25.9725,26.0088,25.9544,25.9544,18411.0
2016-10-27 09:50:00,28.6,28.61,28.56,28.56,12337.0,25.9453,25.9544,25.909,25.909,12337.0
2016-10-27 09:55:00,28.56,28.58,28.48,28.51,30607.0,25.909,25.9272,25.8364,25.8636,30607.0
2016-10-27 10:00:00,28.51,28.51,28.39,28.41,70808.0,25.8636,25.8636,25.7548,25.7729,70808.0
2016-10-27 10:05:00,28.42,28.44,28.31,28.31,116304.0,25.782,25.8001,25.6822,25.6822,116304.0
2016-10-27 10:10:00,28.32,28.33,28.19,28.19,83201.0,25.6913,25.7004,25.5734,25.5734,83201.0
2016-10-27 10:15:00,28.2,28.29,28.19,28.23,68826.0,25.5824,25.6641,25.5734,25.6096,68826.0
2016-10-27 10:20:00,28.24,28.26,28.15,28.17,70231.0,25.6187,25.6369,25.5371,25.5552,70231.0
2016-10-27 10:25:00,28.16,28.16,28.08,28.09,70729.0,25.5461,25.5461,25.4736,25.4826,70729.0
2016-10-27 10:30:00,28.1,28.11,28.07,28.09,58903.0,25.4917,25.5008,25.4645,25.4826,58903.0
2016-10-27 10:35:00,28.09,28.09,27.96,28.0,149400.0,25.4826,25.4826,25.3647,25.401,149400.0
2016-10-27 10:40:00,27.99,28.03,27.92,27.92,213324.0,25.3919,25.4282,25.3284,25.3284,213324.0
2016-10-27 10:45:00,27.93,27.98,27.88,27.97,163928.0,25.3375,25.3828,25.2921,25.3738,163928.0
2016-10-27 10:50:00,27.97,27.99,27.87,27.87,132387.0,25.3738,25.3919,25.2831,25.2831,132387.0
2016-10-27 10:55:00,27.88,27.9,27.87,27.89,129306.0,25.2921,25.3103,25.2831,25.3012,129306.0
2016-10-27 11:00:00,27.89,27.9,27.79,27.82,151133.0,25.3012,25.3103,25.2105,25.2377,151133.0
2016-10-27 11:05:00,27.83,27.85,27.8,27.83,61655.0,25.2468,25.2649,25.2196,25.2468,61655.0
2016-10-27 11:10:00,27.84,27.84,27.78,27.8,97037.0,25.2558,25.2558,25.2014,25.2196,97037.0
2016-10-27 11:15:00,27.81,27.88,27.8,27.83,59122.0,25.2286,25.2921,25.2196,25.2468,59122.0
2016-10-27 11:20:00,27.83,27.9,27.79,27.88,49633.0,25.2468,25.3103,25.2105,25.2921,49633.0
2016-10-27 11:25:00,27.88,27.89,27.81,27.82,24197.0,25.2921,25.3012,25.2286,25.2377,24197.0
2016-10-27 11:30:00,27.82,27.88,27.81,27.86,44822.0,25.2377,25.2921,25.2286,25.274,44822.0
2016-10-27 11:35:00,27.86,27.9,27.86,27.89,65845.0,25.274,25.3103,25.274,25.3012,65845.0
2016-10-27 11:40:00,27.89,27.93,27.85,27.92,132176.0,25.3012,25.3375,25.2649,25.3284,132176.0
2016-10-27 11:45:00,27.92,27.92,27.87,27.9,33422.0,25.3284,25.3284,25.2831,25.3103,33422.0
2016-10-27 11:50:00,27.91,27.91,27.86,27.89,107243.0,25.3193,25.3193,25.274,25.3012,107243.0
2016-10-27 11:55:00,27.89,28.13,27.87,28.13,94959.0,25.3012,25.5189,25.2831,25.5189,94959.0
2016-10-27 12:00:00,28.12,28.14,28.1,28.12,31676.0,25.5098,25.528,25.4917,25.5098,31676.0
2016-10-27 12:05:00,28.12,28.13,28.07,28.08,24754.0,25.5098,25.5189,25.4645,25.4736,24754.0
2016-10-27 12:10:00,28.08,28.14,28.08,28.14,63428.0,25.4736,25.528,25.4736,25.528,63428.0
2016-10-27 12:15:00,28.14,28.14,28.11,28.12,30300.0,25.528,25.528,25.5008,25.5098,30300.0
2016-10-27 12:20:00,28.12,28.14,28.07,28.08,38549.0,25.5098,25.528,25.4645,25.4736,38549.0
2016-10-27 12:25:00,28.09,28.15,28.09,28.13,19545.0,25.4826,25.5371,25.4826,25.5189,19545.0
2016-10-27 12:30:00,28.14,28.17,28.12,28.13,37692.0,25.528,25.5552,25.5098,25.5189,37692.0
2016-10-27 12:35:00,28.13,28.19,28.12,28.18,82737.0,25.5189,25.5734,25.5098,25.5643,82737.0
2016-10-27 12:40:00,28.18,28.19,28.15,28.17,36720.0,25.5643,25.5734,25.5371,25.5552,36720.0
2016-10-27 12:45:00,28.17,28.19,28.14,28.19,21824.0,25.5552,25.5734,25.528,25.5734,21824.0
2016-10-27 12:50:00,28.18,28.22,28.17,28.22,23995.0,25.5643,25.6006,25.5552,25.6006,23995.0
2016-10-27 12:55:00,28.21,28.23,28.2,28.21,32534.0,25.5915,25.6096,25.5824,25.5915,32534.0
2016-10-27 13:00:00,28.21,28.26,28.19,28.26,26883.0,25.5915,25.6369,25.5734,25.6369,26883.0
2016-10-27 13:05:00,28.26,28.26,28.22,28.23,34251.0,25.6369,25.6369,25.6006,25.6096,34251.0
2016-10-27 13:10:00,28.22,28.25,28.16,28.16,42086.0,25.6006,25.6278,25.5461,25.5461,42086.0
2016-10-27 13:15:00,28.16,28.18,28.13,28.13,57710.0,25.5461,25.5643,25.5189,25.5189,57710.0
2016-10-27 13:20:00,28.13,28.21,28.12,28.19,35761.0,25.5189,25.5915,25.5098,25.5734,35761.0
2016-10-27 13:25:00,28.19,28.2,28.16,28.19,42958.0,25.5734,25.5824,25.5461,25.5734,42958.0
2016-10-27 13:30:00,28.18,28.21,28.18,28.21,54060.0,25.5643,25.5915,25.5643,25.5915,54060.0
2016-10-27 13:35:00,28.21,28.3,28.2,28.3,31917.0,25.5915,25.6731,25.5824,25.6731,31917.0
2016-10-27 13:40:00,28.3,28.3,28.23,28.27,44058.0,25.6731,25.6731,25.6096,25.6459,44058.0
2016-10-27 13:45:00,28.27,28.31,28.25,28.3,96821.0,25.6459,25.6822,25.6278,25.6731,96821.0
2016-10-27 13:50:00,28.3,28.34,28.28,28.34,45026.0,25.6731,25.7094,25.655,25.7094,45026.0
2016-10-27 13:55:00,28.33,28.33,28.31,28.32,24258.0,25.7004,25.7004,25.6822,25.6913,24258.0
2016-10-27 14:00:00,28.32,28.36,28.3,28.36,59468.0,25.6913,25.7276,25.6731,25.7276,59468.0
2016-10-27 14:05:00,28.36,28.37,28.35,28.36,47029.0,25.7276,25.7366,25.7185,25.7276,47029.0
2016-10-27 14:10:00,28.36,28.38,28.35,28.38,32743.0,25.7276,25.7457,25.7185,25.7457,32743.0
2016-10-27 14:15:00,28.37,28.39,28.34,28.39,49723.0,25.7366,25.7548,25.7094,25.7548,49723.0
2016-10-27 14:20:00,28.38,28.39,28.34,28.35,55828.0,25.7457,25.7548,25.7094,25.7185,55828.0
2016-10-27 14:25:00,28.34,28.35,28.27,28.28,75535.0,25.7094,25.7185,25.6459,25.655,75535.0
2016-10-27 14:30:00,28.28,28.28,28.23,28.26,51283.0,25.655,25.655,25.6096,25.6369,51283.0
2016-10-27 14:35:00,28.26,28.27,28.22,28.25,45343.0,25.6369,25.6459,25.6006,25.6278,45343.0
2016-10-27 14:40:00,28.24,28.24,28.2,28.21,64122.0,25.6187,25.6187,25.5824,25.5915,64122.0
2016-10-27 14:45:00,28.21,28.23,28.21,28.22,95844.0,25.5915,25.6096,25.5915,25.6006,95844.0
2016-10-27 14:50:00,28.22,28.23,28.19,28.21,92378.0,25.6006,25.6096,25.5734,25.5915,92378.0
2016-10-27 14:55:00,28.21,28.23,28.21,28.21,66335.0,25.5915,25.6096,25.5915,25.5915,66335.0
2016-10-27 15:00:00,28.21,28.22,28.18,28.2,40494.0,25.5915,25.6006,25.5643,25.5824,40494.0
2016-10-27 15:05:00,28.19,28.23,28.19,28.2,82676.0,25.5734,25.6096,25.5734,25.5824,82676.0
2016-10-27 15:10:00,28.19,28.2,28.16,28.17,33627.0,25.5734,25.5824,25.5461,25.5552,33627.0
2016-10-27 15:15:00,28.16,28.17,28.12,28.12,64890.0,25.5461,25.5552,25.5098,25.5098,64890.0
2016-10-27 15:20:00,28.12,28.13,28.1,28.11,45979.0,25.5098,25.5189,25.4917,25.5008,45979.0
2016-10-27 15:25:00,28.11,28.13,28.11,28.12,45561.0,25.5008,25.5189,25.5008,25.5098,45561.0
2016-10-27 15:30:00,28.12,28.12,28.09,28.1,127041.0,25.5098,25.5098,25.4826,25.4917,127041.0
2016-10-27 15:35:00,28.09,28.1,28.09,28.09,16472.0,25.4826,25.4917,25.4826,25.4826,16472.0
2016-10-27 15:40:00,28.1,28.14,28.09,28.09,238946.0,25.4917,25.528,25.4826,25.4826,238946.0
2016-10-27 15:45:00,28.1,28.11,28.03,28.03,175443.0,25.4917,25.5008,25.4282,25.4282,175443.0
2016-10-27 15:50:00,28.04,28.08,28.02,28.03,236148.0,25.4373,25.4736,25.4191,25.4282,236148.0
2016-10-27 15:55:00,28.04,28.07,28.02,28.07,197197.0,25.4373,25.4645,25.4191,25.4645,197197.0
2016-10-28 09:30:00,28.11,28.32,28.08,28.3,49937.0,25.5008,25.6913,25.4736,25.6731,49937.0
2016-10-28 09:35:00,28.32,28.6,28.3,28.59,86675.0,25.6913,25.9453,25.6731,25.9362,86675.0
2016-10-28 09:40:00,28.6,28.64,28.51,28.62,57753.0,25.9453,25.9816,25.8636,25.9634,57753.0
2016-10-28 09:45:00,28.61,28.62,28.57,28.59,56239.0,25.9544,25.9634,25.9181,25.9362,56239.0
2016-10-28 09:50:00,28.58,28.66,28.56,28.64,52894.0,25.9272,25.9997,25.909,25.9816,52894.0
2016-10-28 09:55:00,28.65,28.65,28.51,28.52,40852.0,25.9907,25.9907,25.8636,25.8727,40852.0
2016-10-28 10:00:00,28.53,28.55,28.48,28.51,95026.0,25.8818,25.8999,25.8364,25.8636,95026.0
2016-10-28 10:05:00,28.51,28.69,28.51,28.68,129682.0,25.8636,26.0269,25.8636,26.0179,129682.0
2016-10-28 10:10:00,28.68,28.74,28.64,28.68,86422.0,26.0179,26.0723,25.9816,26.0179,86422.0
2016-10-28 10:15:00,28.68,28.69,28.63,28.69,39327.0,26.0179,26.0269,25.9725,26.0269,39327.0
2016-10-28 10:20:00,28.69,28.7,28.65,28.7,26743.0,26.0269,26.036,25.9907,26.036,26743.0
2016-10-28 10:25:00,28.7,28.76,28.69,28.75,36489.0,26.036,26.0904,26.0269,26.0814,36489.0
2016-10-28 10:30:00,28.75,28.87,28.74,28.86,44905.0,26.0814,26.1902,26.0723,26.1812,44905.0
2016-10-28 10:35:00,28.86,28.87,28.77,28.8,64899.0,26.1812,26.1902,26.0995,26.1267,64899.0
2016-10-28 10:40:00,28.79,28.8,28.74,28.75,34875.0,26.1177,26.1267,26.0723,26.0814,34875.0
2016-10-28 10:45:00,28.75,28.82,28.74,28.8,28050.0,26.0814,26.1449,26.0723,26.1267,28050.0
2016-10-28 10:50:00,28.8,28.8,28.74,28.77,23437.0,26.1267,26.1267,26.0723,26.0995,23437.0
2016-10-28 10:55:00,28.76,28.76,28.74,28.76,38229.0,26.0904,26.0904,26.0723,26.0904,38229.0
2016-10-28 11:00:00,28.76,28.8,28.75,28.76,35128.0,26.0904,26.1267,26.0814,26.0904,35128.0
2016-10-28 11:05:00,28.76,28.76,28.7,28.7,12000.0,26.0904,26.0904,26.036,26.036,12000.0
2016-10-28 11:10:00,28.7,28.72,28.68,28.71,22269.0,26.036,26.0542,26.0179,26.0451,22269.0
2016-10-28 11:15:00,28.7,28.71,28.66,28.67,22614.0,26.036,26.0451,25.9997,26.0088,22614.0
2016-10-28 11:20:00,28.67,28.71,28.66,28.71,13249.0,26.0088,26.0451,25.9997,26.0451,13249.0
2016-10-28 11:25:00,28.71,28.72,28.68,28.7,24762.0,26.0451,26.0542,26.0179,26.036,24762.0
2016-10-28 11:30:00,28.69,28.74,28.69,28.74,23113.0,26.0269,26.0723,26.0269,26.0723,23113.0
2016-10-28 11:35:00,28.74,28.75,28.73,28.74,6942.0,26.0723,26.0814,26.0632,26.0723,6942.0
2016-10-28 11:40:00,28.74,28.76,28.71,28.74,16600.0,26.0723,26.0904,26.0451,26.0723,16600.0
2016-10-28 11:45:00,28.74,28.74,28.72,28.74,14506.0,26.0723,26.0723,26.0542,26.0723,14506.0
2016-10-28 11:50:00,28.74,28.75,28.72,28.73,14311.0,26.0723,26.0814,26.0542,26.0632,14311.0
2016-10-28 11:55:00,28.73,28.73,28.69,28.7,7998.0,26.0632,26.0632,26.0269,26.036,7998.0
2016-10-28 12:00:00,28.71,28.71,28.68,28.7,15201.0,26.0451,26.0451,26.0179,26.036,15201.0
2016-10-28 12:05:00,28.7,28.74,28.69,28.74,16799.0,26.036,26.0723,26.0269,26.0723,16799.0
2016-10-28 12:10:00,28.74,28.75,28.73,28.74,9703.0,26.0723,26.0814,26.0632,26.0723,9703.0
2016-10-28 12:15:00,28.74,28.78,28.73,28.78,11718.0,26.0723,26.1086,26.0632,26.1086,11718.0
2016-10-28 12:20:00,28.78,28.8,28.78,28.8,13256.0,26.1086,26.1267,26.1086,26.1267,13256.0
2016-10-28 12:25:00,28.8,28.82,28.79,28.8,16251.0,26.1267,26.1449,26.1177,26.1267,16251.0
2016-10-28 12:30:00,28.8,28.81,28.77,28.79,12455.0,26.1267,26.1358,26.0995,26.1177,12455.0
2016-10-28 12:35:00,28.79,28.8,28.78,28.79,13391.0,26.1177,26.1267,26.1086,26.1177,13391.0
2016-10-28 12:40:00,28.79,28.8,28.76,28.77,16856.0,26.1177,26.1267,26.0904,26.0995,16856.0
2016-10-28 12:45:00,28.77,28.82,28.76,28.8,28590.0,26.0995,26.1449,26.0904,26.1267,28590.0
2016-10-28 12:50:00,28.81,28.87,28.81,28.87,16815.0,26.1358,26.1902,26.1358,26.1902,16815.0
2016-10-28 12:55:00,28.86,28.87,28.82,28.83,14693.0,26.1812,26.1902,26.1449,26.1539,14693.0
2016-10-28 13:00:00,28.83,28.84,28.76,28.76,55515.0,26.1539,26.163,26.0904,26.0904,55515.0
2016-10-28 13:05:00,28.76,28.76,28.62,28.63,47244.0,26.0904,26.0904,25.9634,25.9725,47244.0
2016-10-28 13:10:00,28.62,28.7,28.59,28.7,41055.0,25.9634,26.036,25.9362,26.036,41055.0
2016-10-28 13:15:00,28.7,28.73,28.67,28.7,30038.0,26.036,26.0632,26.0088,26.036,30038.0
2016-10-28 13:20:00,28.7,28.73,28.66,28.66,32357.0,26.036,26.0632,25.9997,25.9997,32357.0
2016-10-28 13:25:00,28.65,28.67,28.64,28.65,13974.0,25.9907,26.0088,25.9816,25.9907,13974.0
2016-10-28 13:30:00,28.64,28.64,28.58,28.58,35495.0,25.9816,25.9816,25.9272,25.9272,35495.0
2016-10-28 13:35:00,28.58,28.58,28.48,28.5,26410.0,25.9272,25.9272,25.8364,25.8546,26410.0
2016-10-28 13:40:00,28.5,28.59,28.48,28.56,58733.0,25.8546,25.9362,25.8364,25.909,58733.0
2016-10-28 13:45:00,28.56,28.58,28.52,28.54,19334.0,25.909,25.9272,25.8727,25.8909,19334.0
2016-10-28 13:50:00,28.54,28.57,28.51,28.55,24660.0,25.8909,25.9181,25.8636,25.8999,24660.0
2016-10-28 13:55:00,28.56,28.57,28.49,28.5,20286.0,25.909,25.9181,25.8455,25.8546,20286.0
2016-10-28 14:00:00,28.48,28.53,28.48,28.5,19539.0,25.8364,25.8818,25.8364,25.8546,19539.0
2016-10-28 14:05:00,28.5,28.54,28.42,28.47,41043.0,25.8546,25.8909,25.782,25.8274,41043.0
2016-10-28 14:10:00,28.48,28.53,28.47,28.53,27242.0,25.8364,25.8818,25.8274,25.8818,27242.0
2016-10-28 14:15:00,28.53,28.6,28.49,28.55,51455.0,25.8818,25.9453,25.8455,25.8999,51455.0
2016-10-28 14:20:00,28.55,28.63,28.53,28.63,24549.0,25.8999,25.9725,25.8818,25.9725,24549.0
2016-10-28 14:25:00,28.62,28.66,28.61,28.64,44285.0,25.9634,25.9997,25.9544,25.9816,44285.0
2016-10-28 14:30:00,28.63,28.72,28.63,28.71,42864.0,25.9725,26.0542,25.9725,26.0451,42864.0
2016-10-28 14:35:00,28.71,28.71,28.65,28.66,17003.0,26.0451,26.0451,25.9907,25.9997,17003.0
2016-10-28 14:40:00,28.66,28.66,28.61,28.65,18396.0,25.9997,25.9997,25.9544,25.9907,18396.0
2016-10-28 14:45:00,28.65,28.67,28.63,28.66,26699.0,25.9907,26.0088,25.9725,25.9997,26699.0
2016-10-28 14:50:00,28.67,28.69,28.66,28.67,17137.0,26.0088,26.0269,25.9997,26.0088,17137.0
2016-10-28 14:55:00,28.66,28.74,28.65,28.74,34706.0,25.9997,26.0723,25.9907,26.0723,34706.0
2016-10-28 15:00:00,28.74,28.74,28.7,28.7,32459.0,26.0723,26.0723,26.036,26.036,32459.0
2016-10-28 15:05:00,28.7,28.72,28.68,28.69,19113.0,26.036,26.0542,26.0179,26.0269,19113.0
2016-10-28 15:10:00,28.7,28.7,28.68,28.7,16029.0,26.036,26.036,26.0179,26.036,16029.0
2016-10-28 15:15:00,28.7,28.71,28.67,28.71,22575.0,26.036,26.0451,26.0088,26.0451,22575.0
2016-10-28 15:20:00,28.71,28.75,28.7,28.73,25975.0,26.0451,26.0814,26.036,26.0632,25975.0
2016-10-28 15:25:00,28.74,28.79,28.74,28.76,29167.0,26.0723,26.1177,26.0723,26.0904,29167.0
2016-10-28 15:30:00,28.77,28.77,28.72,28.75,34429.0,26.0995,26.0995,26.0542,26.0814,34429.0
2016-10-28 15:35:00,28.74,28.75,28.68,28.71,62051.0,26.0723,26.0814,26.0179,26.0451,62051.0
2016-10-28 15:40:00,28.7,28.71,28.62,28.68,53428.0,26.036,26.0451,25.9634,26.0179,53428.0
2016-10-28 15:45:00,28.68,28.71,28.64,28.69,60258.0,26.0179,26.0451,25.9816,26.0269,60258.0
2016-10-28 15:50:00,28.69,28.7,28.63,28.64,93772.0,26.0269,26.036,25.9725,25.9816,93772.0
2016-10-28 15:55:00,28.65,28.68,28.62,28.64,149142.0,25.9907,26.0179,25.9634,25.9816,149142.0
2016-10-31 09:30:00,28.71,28.89,28.67,28.89,60294.0,26.0451,26.2084,26.0088,26.2084,60294.0
2016-10-31 09:35:00,28.87,28.94,28.8,28.84,36330.0,26.1902,26.2537,26.1267,26.163,36330.0
2016-10-31 09:40:00,28.81,28.84,28.77,28.84,21522.0,26.1358,26.163,26.0995,26.163,21522.0
2016-10-31 09:45:00,28.84,28.87,28.77,28.84,61565.0,26.163,26.1902,26.0995,26.163,61565.0
2016-10-31 09:50:00,28.85,28.88,28.83,28.84,37070.0,26.1721,26.1993,26.1539,26.163,37070.0
2016-10-31 09:55:00,28.85,28.88,28.8,28.8,35091.0,26.1721,26.1993,26.1267,26.1267,35091.0
2016-10-31 10:00:00,28.81,28.83,28.76,28.76,39671.0,26.1358,26.1539,26.0904,26.0904,39671.0
2016-10-31 10:05:00,28.76,28.82,28.76,28.82,18952.0,26.0904,26.1449,26.0904,26.1449,18952.0
2016-10-31 10:10:00,28.83,28.87,28.82,28.85,27535.0,26.1539,26.1902,26.1449,26.1721,27535.0
2016-10-31 10:15:00,28.85,28.89,28.85,28.87,31995.0,26.1721,26.2084,26.1721,26.1902,31995.0
2016-10-31 10:20:00,28.86,28.9,28.86,28.89,24874.0,26.1812,26.2174,26.1812,26.2084,24874.0
2016-10-31 10:25:00,28.89,28.96,28.89,28.96,29434.0,26.2084,26.2719,26.2084,26.2719,29434.0
2016-10-31 10:30:00,28.96,28.96,28.86,28.87,30173.0,26.2719,26.2719,26.1812,26.1902,30173.0
2016-10-31 10:35:00,28.87,28.88,28.84,28.85,24781.0,26.1902,26.1993,26.163,26.1721,24781.0
2016-10-31 10:40:00,28.84,28.85,28.82,28.84,31393.0,26.163,26.1721,26.1449,26.163,31393.0
2016-10-31 10:45:00,28.84,28.85,28.82,28.82,31799.0,26.163,26.1721,26.1449,26.1449,31799.0
2016-10-31 10:50:00,28.82,28.83,28.78,28.82,63944.0,26.1449,26.1539,26.1086,26.1449,63944.0
2016-10-31 10:55:00,28.83,28.84,28.79,28.83,28744.0,26.1539,26.163,26.1177,26.1539,28744.0
2016-10-31 11:00:00,28.83,28.91,28.82,28.91,26714.0,26.1539,26.2265,26.1449,26.2265,26714.0
2016-10-31 11:05:00,28.91,28.91,28.86,28.89,32359.0,26.2265,26.2265,26.1812,26.2084,32359.0
2016-10-31 11:10:00,28.89,28.91,28.87,28.91,89188.0,26.2084,26.2265,26.1902,26.2265,89188.0
2016-10-31 11:15:00,28.91,28.95,28.9,28.94,24192.0,26.2265,26.2628,26.2174,26.2537,24192.0
2016-10-31 11:20:00,28.94,28.97,28.93,28.97,20731.0,26.2537,26.281,26.2447,26.281,20731.0
2016-10-31 11:25:00,28.96,28.97,28.92,28.97,24077.0,26.2719,26.281,26.2356,26.281,24077.0
2016-10-31 11:30:00,28.97,29.02,28.96,29.0,27916.0,26.281,26.3263,26.2719,26.3082,27916.0
2016-10-31 11:35:00,29.01,29.02,28.99,29.0,33802.0,26.3172,26.3263,26.2991,26.3082,33802.0
2016-10-31 11:40:00,29.0,29.01,28.97,29.0,40526.0,26.3082,26.3172,26.281,26.3082,40526.0
2016-10-31 11:45:00,29.0,29.01,28.95,28.95,31236.0,26.3082,26.3172,26.2628,26.2628,31236.0
2016-10-31 11:50:00,28.96,28.96,28.91,28.91,13709.0,26.2719,26.2719,26.2265,26.2265,13709.0
2016-10-31 11:55:00,28.91,28.94,28.9,28.94,14607.0,26.2265,26.2537,26.2174,26.2537,14607.0
2016-10-31 12:00:00,28.93,28.97,28.92,28.93,21205.0,26.2447,26.281,26.2356,26.2447,21205.0
2016-10-31 12:05:00,28.94,28.95,28.9,28.9,17034.0,26.2537,26.2628,26.2174,26.2174,17034.0
2016-10-31 12:10:00,28.9,28.91,28.88,28.88,12100.0,26.2174,26.2265,26.1993,26.1993,12100.0
2016-10-31 12:15:00,28.89,28.9,28.87,28.88,13240.0,26.2084,26.2174,26.1902,26.1993,13240.0
2016-10-31 12:20:00,28.87,28.88,28.84,28.86,21864.0,26.1902,26.1993,26.163,26.1812,21864.0
2016-10-31 12:25:00,28.86,28.9,28.85,28.89,10584.0,26.1812,26.2174,26.1721,26.2084,10584.0
2016-10-31 12:30:00,28.89,28.92,28.88,28.9,16379.0,26.2084,26.2356,26.1993,26.2174,16379.0
2016-10-31 12:35:00,28.9,28.94,28.9,28.92,8256.0,26.2174,26.2537,26.2174,26.2356,8256.0
2016-10-31 12:40:00,28.93,28.96,28.91,28.96,11219.0,26.2447,26.2719,26.2265,26.2719,11219.0
2016-10-31 12:45:00,28.95,28.98,28.94,28.95,17849.0,26.2628,26.29,26.2537,26.2628,17849.0
2016-10-31 12:50:00,28.95,28.96,28.94,28.95,8766.0,26.2628,26.2719,26.2537,26.2628,8766.0
2016-10-31 12:55:00,28.96,28.99,28.95,28.97,16586.0,26.2719,26.2991,26.2628,26.281,16586.0
2016-10-31 13:00:00,28.96,28.97,28.95,28.96,6318.0,26.2719,26.281,26.2628,26.2719,6318.0
2016-10-31 13:05:00,28.95,28.96,28.93,28.94,18053.0,26.2628,26.2719,26.2447,26.2537,18053.0
2016-10-31 13:10:00,28.93,28.94,28.92,28.94,9222.0,26.2447,26.2537,26.2356,26.2537,9222.0
2016-10-31 13:15:00,28.94,28.95,28.91,28.91,17288.0,26.2537,26.2628,26.2265,26.2265,17288.0
2016-10-31 13:20:00,28.92,28.93,28.9,28.91,7025.0,26.2356,26.2447,26.2174,26.2265,7025.0
2016-10-31 13:25:00,28.9,28.92,28.89,28.92,13572.0,26.2174,26.2356,26.2084,26.2356,13572.0
2016-10-31 13:30:00,28.92,28.98,28.91,28.98,18218.0,26.2356,26.29,26.2265,26.29,18218.0
2016-10-31 13:35:00,28.98,28.98,28.93,28.94,15077.0,26.29,26.29,26.2447,26.2537,15077.0
2016-10-31 13:40:00,28.94,28.95,28.92,28.94,14998.0,26.2537,26.2628,26.2356,26.2537,14998.0
2016-10-31 13:45:00,28.94,28.94,28.93,28.93,8688.0,26.2537,26.2537,26.2447,26.2447,8688.0
2016-10-31 13:50:00,28.93,28.94,28.91,28.91,22129.0,26.2447,26.2537,26.2265,26.2265,22129.0
2016-10-31 13:55:00,28.91,28.92,28.9,28.91,33147.0,26.2265,26.2356,26.2174,26.2265,33147.0
2016-10-31 14:00:00,28.9,28.91,28.9,28.91,6400.0,26.2174,26.2265,26.2174,26.2265,6400.0
2016-10-31 14:05:00,28.91,28.91,28.89,28.9,14341.0,26.2265,26.2265,26.2084,26.2174,14341.0
2016-10-31 14:10:00,28.89,28.9,28.85,28.88,31013.0,26.2084,26.2174,26.1721,26.1993,31013.0
2016-10-31 14:15:00,28.89,28.92,28.88,28.88,26971.0,26.2084,26.2356,26.1993,26.1993,26971.0
2016-10-31 14:20:00,28.88,28.88,28.85,28.85,8382.0,26.1993,26.1993,26.1721,26.1721,8382.0
2016-10-31 14:25:00,28.85,28.87,28.84,28.85,12743.0,26.1721,26.1902,26.163,26.1721,12743.0
2016-10-31 14:30:00,28.86,28.89,28.85,28.89,16594.0,26.1812,26.2084,26.1721,26.2084,16594.0
2016-10-31 14:35:00,28.89,28.89,28.86,28.86,16281.0,26.2084,26.2084,26.1812,26.1812,16281.0
2016-10-31 14:40:00,28.87,28.89,28.85,28.87,20983.0,26.1902,26.2084,26.1721,26.1902,20983.0
2016-10-31 14:45:00,28.87,28.88,28.86,28.88,11368.0,26.1902,26.1993,26.1812,26.1993,11368.0
2016-10-31 14:50:00,28.88,28.91,28.87,28.87,15421.0,26.1993,26.2265,26.1902,26.1902,15421.0
2016-10-31 14:55:00,28.87,28.91,28.87,28.91,17183.0,26.1902,26.2265,26.1902,26.2265,17183.0
2016-10-31 15:00:00,28.91,28.91,28.89,28.91,30725.0,26.2265,26.2265,26.2084,26.2265,30725.0
2016-10-31 15:05:00,28.9,28.94,28.9,28.9,25137.0,26.2174,26.2537,26.2174,26.2174,25137.0
2016-10-31 15:10:00,28.91,28.92,28.89,28.92,18909.0,26.2265,26.2356,26.2084,26.2356,18909.0
2016-10-31 15:15:00,28.91,28.92,28.88,28.9,25983.0,26.2265,26.2356,26.1993,26.2174,25983.0
2016-10-31 15:20:00,28.9,28.91,28.89,28.89,8188.0,26.2174,26.2265,26.2084,26.2084,8188.0
2016-10-31 15:25:00,28.89,28.9,28.89,28.9,15451.0,26.2084,26.2174,26.2084,26.2174,15451.0
2016-10-31 15:30:00,28.9,28.94,28.89,28.91,49987.0,26.2174,26.2537,26.2084,26.2265,49987.0
2016-10-31 15:35:00,28.92,28.94,28.91,28.93,35984.0,26.2356,26.2537,26.2265,26.2447,35984.0
2016-10-31 15:40:00,28.93,28.93,28.88,28.89,55041.0,26.2447,26.2447,26.1993,26.2084,55041.0
2016-10-31 15:45:00,28.9,28.9,28.87,28.88,91507.0,26.2174,26.2174,26.1902,26.1993,91507.0
2016-10-31 15:50:00,28.87,28.88,28.85,28.86,102099.0,26.1902,26.1993,26.1721,26.1812,102099.0
2016-10-31 15:55:00,28.86,28.88,28.83,28.84,228510.0,26.1812,26.1993,26.1539,26.163,228510.0
2016-11-01 09:30:00,28.83,29.06,28.83,29.0,34473.0,26.1539,26.3626,26.1539,26.3082,34473.0
2016-11-01 09:35:00,28.98,29.02,28.89,28.92,20811.0,26.29,26.3263,26.2084,26.2356,20811.0
2016-11-01 09:40:00,28.89,28.92,28.79,28.81,25890.0,26.2084,26.2356,26.1177,26.1358,25890.0
2016-11-01 09:45:00,28.8,28.85,28.78,28.8,29407.0,26.1267,26.1721,26.1086,26.1267,29407.0
2016-11-01 09:50:00,28.81,28.83,28.77,28.81,20841.0,26.1358,26.1539,26.0995,26.1358,20841.0
2016-11-01 09:55:00,28.81,28.84,28.8,28.82,18022.0,26.1358,26.163,26.1267,26.1449,18022.0
2016-11-01 10:00:00,28.83,28.83,28.73,28.79,88531.0,26.1539,26.1539,26.0632,26.1177,88531.0
2016-11-01 10:05:00,28.8,28.83,28.77,28.79,24381.0,26.1267,26.1539,26.0995,26.1177,24381.0
2016-11-01 10:10:00,28.79,28.8,28.73,28.75,37422.0,26.1177,26.1267,26.0632,26.0814,37422.0
2016-11-01 10:15:00,28.75,28.77,28.72,28.74,31580.0,26.0814,26.0995,26.0542,26.0723,31580.0
2016-11-01 10:20:00,28.75,28.78,28.7,28.77,25281.0,26.0814,26.1086,26.036,26.0995,25281.0
2016-11-01 10:25:00,28.76,28.81,28.74,28.74,24514.0,26.0904,26.1358,26.0723,26.0723,24514.0
2016-11-01 10:30:00,28.74,28.83,28.73,28.81,23229.0,26.0723,26.1539,26.0632,26.1358,23229.0
2016-11-01 10:35:00,28.81,28.83,28.77,28.78,29777.0,26.1358,26.1539,26.0995,26.1086,29777.0
2016-11-01 10:40:00,28.78,28.8,28.75,28.76,28897.0,26.1086,26.1267,26.0814,26.0904,28897.0
2016-11-01 10:45:00,28.75,28.78,28.73,28.78,22452.0,26.0814,26.1086,26.0632,26.1086,22452.0
2016-11-01 10:50:00,28.79,28.81,28.76,28.77,17261.0,26.1177,26.1358,26.0904,26.0995,17261.0
2016-11-01 10:55:00,28.77,28.89,28.77,28.89,52899.0,26.0995,26.2084,26.0995,26.2084,52899.0
2016-11-01 11:00:00,28.89,28.92,28.85,28.87,26647.0,26.2084,26.2356,26.1721,26.1902,26647.0
2016-11-01 11:05:00,28.87,28.89,28.85,28.88,27400.0,26.1902,26.2084,26.1721,26.1993,27400.0
2016-11-01 11:10:00,28.87,28.88,28.84,28.85,26506.0,26.1902,26.1993,26.163,26.1721,26506.0
2016-11-01 11:15:00,28.85,28.86,28.8,28.83,33315.0,26.1721,26.1812,26.1267,26.1539,33315.0
2016-11-01 11:20:00,28.82,28.82,28.78,28.78,4913.0,26.1449,26.1449,26.1086,26.1086,4913.0
2016-11-01 11:25:00,28.79,28.81,28.76,28.77,20979.0,26.1177,26.1358,26.0904,26.0995,20979.0
2016-11-01 11:30:00,28.77,28.77,28.73,28.76,16557.0,26.0995,26.0995,26.0632,26.0904,16557.0
2016-11-01 11:35:00,28.74,28.79,28.73,28.78,11583.0,26.0723,26.1177,26.0632,26.1086,11583.0
2016-11-01 11:40:00,28.77,28.81,28.74,28.8,16462.0,26.0995,26.1358,26.0723,26.1267,16462.0
2016-11-01 11:45:00,28.8,28.82,28.78,28.78,9991.0,26.1267,26.1449,26.1086,26.1086,9991.0
2016-11-01 11:50:00,28.78,28.79,28.76,28.77,16523.0,26.1086,26.1177,26.0904,26.0995,16523.0
2016-11-01 11:55:00,28.77,28.77,28.73,28.73,10975.0,26.0995,26.0995,26.0632,26.0632,10975.0
2016-11-01 12:00:00,28.74,28.76,28.72,28.74,15822.0,26.0723,26.0904,26.0542,26.0723,15822.0
2016-11-01 12:05:00,28.74,28.74,28.68,28.7,27942.0,26.0723,26.0723,26.0179,26.036,27942.0
2016-11-01 12:10:00,28.7,28.7,28.64,28.67,17197.0,26.036,26.036,25.9816,26.0088,17197.0
2016-11-01 12:15:00,28.66,28.66,28.61,28.63,20487.0,25.9997,25.9997,25.9544,25.9725,20487.0
2016-11-01 12:20:00,28.63,28.66,28.59,28.63,21306.0,25.9725,25.9997,25.9362,25.9725,21306.0
2016-11-01 12:25:00,28.64,28.65,28.62,28.63,14452.0,25.9816,25.9907,25.9634,25.9725,14452.0
2016-11-01 12:30:00,28.62,28.72,28.62,28.72,18367.0,25.9634,26.0542,25.9634,26.0542,18367.0
2016-11-01 12:35:00,28.71,28.76,28.71,28.74,62023.0,26.0451,26.0904,26.0451,26.0723,62023.0
2016-11-01 12:40:00,28.74,28.76,28.73,28.76,26083.0,26.0723,26.0904,26.0632,26.0904,26083.0
2016-11-01 12:45:00,28.76,28.77,28.66,28.67,28715.0,26.0904,26.0995,25.9997,26.0088,28715.0
2016-11-01 12:50:00,28.66,28.68,28.63,28.66,13239.0,25.9997,26.0179,25.9725,25.9997,13239.0
2016-11-01 12:55:00,28.66,28.67,28.65,28.67,6742.0,25.9997,26.0088,25.9907,26.0088,6742.0
2016-11-01 13:00:00,28.67,28.67,28.63,28.64,12534.0,26.0088,26.0088,25.9725,25.9816,12534.0
2016-11-01 13:05:00,28.64,28.64,28.62,28.63,4720.0,25.9816,25.9816,25.9634,25.9725,4720.0
2016-11-01 13:10:00,28.62,28.63,28.56,28.57,36909.0,25.9634,25.9725,25.909,25.9181,36909.0
2016-11-01 13:15:00,28.56,28.57,28.52,28.54,37222.0,25.909,25.9181,25.8727,25.8909,37222.0
2016-11-01 13:20:00,28.55,28.55,28.51,28.53,19696.0,25.8999,25.8999,25.8636,25.8818,19696.0
2016-11-01 13:25:00,28.54,28.58,28.54,28.58,18624.0,25.8909,25.9272,25.8909,25.9272,18624.0
2016-11-01 13:30:00,28.57,28.58,28.49,28.5,19478.0,25.9181,25.9272,25.8455,25.8546,19478.0
2016-11-01 13:35:00,28.51,28.52,28.46,28.47,33487.0,25.8636,25.8727,25.8183,25.8274,33487.0
2016-11-01 13:40:00,28.47,28.49,28.43,28.45,15827.0,25.8274,25.8455,25.7911,25.8092,15827.0
2016-11-01 13:45:00,28.44,28.45,28.4,28.44,21333.0,25.8001,25.8092,25.7639,25.8001,21333.0
2016-11-01 13:50:00,28.44,28.47,28.44,28.47,18227.0,25.8001,25.8274,25.8001,25.8274,18227.0
2016-11-01 13:55:00,28.48,28.51,28.47,28.5,28208.0,25.8364,25.8636,25.8274,25.8546,28208.0
2016-11-01 14:00:00,28.48,28.54,28.48,28.52,29120.0,25.8364,25.8909,25.8364,25.8727,29120.0
2016-11-01 14:05:00,28.52,28.52,28.48,28.49,27430.0,25.8727,25.8727,25.8364,25.8455,27430.0
2016-11-01 14:10:00,28.49,28.51,28.46,28.46,23135.0,25.8455,25.8636,25.8183,25.8183,23135.0
2016-11-01 14:15:00,28.46,28.46,28.39,28.42,29706.0,25.8183,25.8183,25.7548,25.782,29706.0
2016-11-01 14:20:00,28.42,28.44,28.4,28.44,16643.0,25.782,25.8001,25.7639,25.8001,16643.0
2016-11-01 14:25:00,28.43,28.56,28.43,28.54,42501.0,25.7911,25.909,25.7911,25.8909,42501.0
2016-11-01 14:30:00,28.55,28.58,28.51,28.55,26271.0,25.8999,25.9272,25.8636,25.8999,26271.0
2016-11-01 14:35:00,28.54,28.56,28.52,28.54,32123.0,25.8909,25.909,25.8727,25.8909,32123.0
2016-11-01 14:40:00,28.54,28.54,28.47,28.52,49052.0,25.8909,25.8909,25.8274,25.8727,49052.0
2016-11-01 14:45:00,28.51,28.52,28.47,28.47,19373.0,25.8636,25.8727,25.8274,25.8274,19373.0
2016-11-01 14:50:00,28.48,28.51,28.47,28.51,24746.0,25.8364,25.8636,25.8274,25.8636,24746.0
2016-11-01 14:55:00,28.51,28.52,28.47,28.48,15214.0,25.8636,25.8727,25.8274,25.8364,15214.0
2016-11-01 15:00:00,28.48,28.51,28.44,28.49,28259.0,25.8364,25.8636,25.8001,25.8455,28259.0
2016-11-01 15:05:00,28.49,28.52,28.47,28.51,19541.0,25.8455,25.8727,25.8274,25.8636,19541.0
2016-11-01 15:10:00,28.51,28.51,28.47,28.49,25042.0,25.8636,25.8636,25.8274,25.8455,25042.0
2016-11-01 15:15:00,28.49,28.54,28.46,28.52,64275.0,25.8455,25.8909,25.8183,25.8727,64275.0
2016-11-01 15:20:00,28.51,28.52,28.49,28.51,21272.0,25.8636,25.8727,25.8455,25.8636,21272.0
2016-11-01 15:25:00,28.52,28.56,28.51,28.56,23543.0,25.8727,25.909,25.8636,25.909,23543.0
2016-11-01 15:30:00,28.56,28.58,28.53,28.56,26270.0,25.909,25.9272,25.8818,25.909,26270.0
2016-11-01 15:35:00,28.57,28.63,28.55,28.62,48539.0,25.9181,25.9725,25.8999,25.9634,48539.0
2016-11-01 15:40:00,28.62,28.62,28.57,28.6,38087.0,25.9634,25.9634,25.9181,25.9453,38087.0
2016-11-01 15:45:00,28.6,28.68,28.59,28.64,73402.0,25.9453,26.0179,25.9362,25.9816,73402.0
2016-11-01 15:50:00,28.64,28.68,28.64,28.68,103297.0,25.9816,26.0179,25.9816,26.0179,103297.0
2016-11-01 15:55:00,28.68,28.69,28.65,28.66,118737.0,26.0179,26.0269,25.9907,25.9997,118737.0
2016-11-02 09:30:00,28.65,28.68,28.59,28.64,22435.0,25.9907,26.0179,25.9362,25.9816,22435.0
2016-11-02 09:35:00,28.65,28.7,28.61,28.68,16936.0,25.9907,26.036,25.9544,26.0179,16936.0
2016-11-02 09:40:00,28.67,28.68,28.6,28.64,67238.0,26.0088,26.0179,25.9453,25.9816,67238.0
2016-11-02 09:45:00,28.64,28.72,28.64,28.71,36961.0,25.9816,26.0542,25.9816,26.0451,36961.0
2016-11-02 09:50:00,28.71,28.82,28.71,28.76,24747.0,26.0451,26.1449,26.0451,26.0904,24747.0
2016-11-02 09:55:00,28.77,28.81,28.76,28.77,42287.0,26.0995,26.1358,26.0904,26.0995,42287.0
2016-11-02 10:00:00,28.76,28.81,28.71,28.76,35489.0,26.0904,26.1358,26.0451,26.0904,35489.0
2016-11-02 10:05:00,28.77,28.81,28.75,28.79,11081.0,26.0995,26.1358,26.0814,26.1177,11081.0
2016-11-02 10:10:00,28.79,28.81,28.76,28.81,12072.0,26.1177,26.1358,26.0904,26.1358,12072.0
2016-11-02 10:15:00,28.81,28.85,28.77,28.78,18120.0,26.1358,26.1721,26.0995,26.1086,18120.0
2016-11-02 10:20:00,28.78,28.78,28.71,28.71,16278.0,26.1086,26.1086,26.0451,26.0451,16278.0
2016-11-02 10:25:00,28.72,28.8,28.7,28.8,13262.0,26.0542,26.1267,26.036,26.1267,13262.0
2016-11-02 10:30:00,28.79,28.8,28.71,28.71,34392.0,26.1177,26.1267,26.0451,26.0451,34392.0
2016-11-02 10:35:00,28.71,28.78,28.7,28.76,16366.0,26.0451,26.1086,26.036,26.0904,16366.0
2016-11-02 10:40:00,28.76,28.79,28.72,28.76,23349.0,26.0904,26.1177,26.0542,26.0904,23349.0
2016-11-02 10:45:00,28.75,28.78,28.73,28.75,23335.0,26.0814,26.1086,26.0632,26.0814,23335.0
2016-11-02 10:50:00,28.75,28.76,28.67,28.71,33586.0,26.0814,26.0904,26.0088,26.0451,33586.0
2016-11-02 10:55:00,28.71,28.73,28.69,28.72,48429.0,26.0451,26.0632,26.0269,26.0542,48429.0
2016-11-02 11:00:00,28.72,28.78,28.72,28.74,17177.0,26.0542,26.1086,26.0542,26.0723,17177.0
2016-11-02 11:05:00,28.73,28.76,28.72,28.75,23751.0,26.0632,26.0904,26.0542,26.0814,23751.0
2016-11-02 11:10:00,28.76,28.79,28.75,28.79,15462.0,26.0904,26.1177,26.0814,26.1177,15462.0
2016-11-02 11:15:00,28.79,28.81,28.75,28.76,19153.0,26.1177,26.1358,26.0814,26.0904,19153.0
2016-11-02 11:20:00,28.76,28.76,28.7,28.7,12850.0,26.0904,26.0904,26.036,26.036,12850.0
2016-11-02 11:25:00,28.71,28.74,28.68,28.7,24656.0,26.0451,26.0723,26.0179,26.036,24656.0
2016-11-02 11:30:00,28.69,28.7,28.64,28.64,33939.0,26.0269,26.036,25.9816,25.9816,33939.0
2016-11-02 11:35:00,28.64,28.64,28.6,28.63,21135.0,25.9816,25.9816,25.9453,25.9725,21135.0
2016-11-02 11:40:00,28.63,28.69,28.62,28.69,20427.0,25.9725,26.0269,25.9634,26.0269,20427.0
2016-11-02 11:45:00,28.7,28.71,28.68,28.7,13918.0,26.036,26.0451,26.0179,26.036,13918.0
2016-11-02 11:50:00,28.7,28.7,28.66,28.66,6498.0,26.036,26.036,25.9997,25.9997,6498.0
2016-11-02 11:55:00,28.65,28.68,28.62,28.63,11045.0,25.9907,26.0179,25.9634,25.9725,11045.0
2016-11-02 12:00:00,28.62,28.62,28.59,28.6,14607.0,25.9634,25.9634,25.9362,25.9453,14607.0
2016-11-02 12:05:00,28.6,28.62,28.58,28.61,13554.0,25.9453,25.9634,25.9272,25.9544,13554.0
2016-11-02 12:10:00,28.62,28.63,28.61,28.63,15403.0,25.9634,25.9725,25.9544,25.9725,15403.0
2016-11-02 12:15:00,28.62,28.65,28.61,28.65,10060.0,25.9634,25.9907,25.9544,25.9907,10060.0
2016-11-02 12:20:00,28.64,28.66,28.61,28.66,30703.0,25.9816,25.9997,25.9544,25.9997,30703.0
2016-11-02 12:25:00,28.63,28.65,28.62,28.63,10074.0,25.9725,25.9907,25.9634,25.9725,10074.0
2016-11-02 12:30:00,28.63,28.64,28.59,28.6,9761.0,25.9725,25.9816,25.9362,25.9453,9761.0
2016-11-02 12:35:00,28.61,28.62,28.57,28.59,11384.0,25.9544,25.9634,25.9181,25.9362,11384.0
2016-11-02 12:40:00,28.6,28.63,28.59,28.6,13268.0,25.9453,25.9725,25.9362,25.9453,13268.0
2016-11-02 12:45:00,28.6,28.6,28.58,28.58,2516.0,25.9453,25.9453,25.9272,25.9272,2516.0
2016-11-02 12:50:00,28.59,28.6,28.55,28.58,13920.0,25.9362,25.9453,25.8999,25.9272,13920.0
2016-11-02 12:55:00,28.58,28.59,28.54,28.56,13279.0,25.9272,25.9362,25.8909,25.909,13279.0
2016-11-02 13:00:00,28.55,28.57,28.5,28.5,12029.0,25.8999,25.9181,25.8546,25.8546,12029.0
2016-11-02 13:05:00,28.5,28.51,28.48,28.5,12153.0,25.8546,25.8636,25.8364,25.8546,12153.0
2016-11-02 13:10:00,28.5,28.5,28.43,28.45,21459.0,25.8546,25.8546,25.7911,25.8092,21459.0
2016-11-02 13:15:00,28.44,28.44,28.39,28.41,23935.0,25.8001,25.8001,25.7548,25.7729,23935.0
2016-11-02 13:20:00,28.41,28.45,28.41,28.43,56930.0,25.7729,25.8092,25.7729,25.7911,56930.0
2016-11-02 13:25:00,28.44,28.51,28.43,28.51,25257.0,25.8001,25.8636,25.7911,25.8636,25257.0
2016-11-02 13:30:00,28.5,28.5,28.44,28.46,26457.0,25.8546,25.8546,25.8001,25.8183,26457.0
2016-11-02 13:35:00,28.46,28.47,28.43,28.45,17108.0,25.8183,25.8274,25.7911,25.8092,17108.0
2016-11-02 13:40:00,28.45,28.46,28.43,28.45,16303.0,25.8092,25.8183,25.7911,25.8092,16303.0
2016-11-02 13:45:00,28.45,28.47,28.44,28.46,42442.0,25.8092,25.8274,25.8001,25.8183,42442.0
2016-11-02 13:50:00,28.46,28.49,28.46,28.49,23494.0,25.8183,25.8455,25.8183,25.8455,23494.0
2016-11-02 13:55:00,28.5,28.54,28.49,28.52,24556.0,25.8546,25.8909,25.8455,25.8727,24556.0
2016-11-02 14:00:00,28.51,28.55,28.43,28.46,24644.0,25.8636,25.8999,25.7911,25.8183,24644.0
2016-11-02 14:05:00,28.45,28.46,28.32,28.32,36221.0,25.8092,25.8183,25.6913,25.6913,36221.0
2016-11-02 14:10:00,28.33,28.46,28.32,28.42,80122.0,25.7004,25.8183,25.6913,25.782,80122.0
2016-11-02 14:15:00,28.42,28.51,28.4,28.49,42668.0,25.782,25.8636,25.7639,25.8455,42668.0
2016-11-02 14:20:00,28.5,28.57,28.44,28.57,45252.0,25.8546,25.9181,25.8001,25.9181,45252.0
2016-11-02 14:25:00,28.56,28.65,28.55,28.63,39026.0,25.909,25.9907,25.8999,25.9725,39026.0
2016-11-02 14:30:00,28.63,28.65,28.59,28.63,21575.0,25.9725,25.9907,25.9362,25.9725,21575.0
2016-11-02 14:35:00,28.62,28.65,28.59,28.64,62377.0,25.9634,25.9907,25.9362,25.9816,62377.0
2016-11-02 14:40:00,28.64,28.67,28.63,28.66,76008.0,25.9816,26.0088,25.9725,25.9997,76008.0
2016-11-02 14:45:00,28.67,28.69,28.6,28.62,31821.0,26.0088,26.0269,25.9453,25.9634,31821.0
2016-11-02 14:50:00,28.61,28.61,28.52,28.54,25099.0,25.9544,25.9544,25.8727,25.8909,25099.0
2016-11-02 14:55:00,28.54,28.6,28.54,28.55,30164.0,25.8909,25.9453,25.8909,25.8999,30164.0
2016-11-02 15:00:00,28.54,28.59,28.53,28.59,37634.0,25.8909,25.9362,25.8818,25.9362,37634.0
2016-11-02 15:05:00,28.59,28.63,28.57,28.62,17383.0,25.9362,25.9725,25.9181,25.9634,17383.0
2016-11-02 15:10:00,28.63,28.63,28.57,28.6,25499.0,25.9725,25.9725,25.9181,25.9453,25499.0
2016-11-02 15:15:00,28.6,28.62,28.58,28.58,18801.0,25.9453,25.9634,25.9272,25.9272,18801.0
2016-11-02 15:20:00,28.58,28.62,28.58,28.62,19992.0,25.9272,25.9634,25.9272,25.9634,19992.0
2016-11-02 15:25:00,28.61,28.66,28.61,28.64,32858.0,25.9544,25.9997,25.9544,25.9816,32858.0
2016-11-02 15:30:00,28.63,28.64,28.61,28.64,22735.0,25.9725,25.9816,25.9544,25.9816,22735.0
2016-11-02 15:35:00,28.64,28.64,28.57,28.57,39656.0,25.9816,25.9816,25.9181,25.9181,39656.0
2016-11-02 15:40:00,28.58,28.63,28.56,28.61,47452.0,25.9272,25.9725,25.909,25.9544,47452.0
2016-11-02 15:45:00,28.62,28.66,28.6,28.65,81305.0,25.9634,25.9997,25.9453,25.9907,81305.0
2016-11-02 15:50:00,28.64,28.65,28.57,28.6,153666.0,25.9816,25.9907,25.9181,25.9453,153666.0
2016-11-02 15:55:00,28.59,28.64,28.58,28.61,245833.0,25.9362,25.9816,25.9272,25.9544,245833.0
2016-11-03 09:30:00,28.71,28.71,28.52,28.6,34729.0,26.0451,26.0451,25.8727,25.9453,34729.0
2016-11-03 09:35:00,28.61,28.66,28.61,28.66,4526.0,25.9544,25.9997,25.9544,25.9997,4526.0
2016-11-03 09:40:00,28.67,28.69,28.62,28.63,48050.0,26.0088,26.0269,25.9634,25.9725,48050.0
2016-11-03 09:45:00,28.63,28.71,28.61,28.71,13400.0,25.9725,26.0451,25.9544,26.0451,13400.0
2016-11-03 09:50:00,28.72,28.74,28.65,28.71,23397.0,26.0542,26.0723,25.9907,26.0451,23397.0
2016-11-03 09:55:00,28.72,28.79,28.7,28.71,25115.0,26.0542,26.1177,26.036,26.0451,25115.0
2016-11-03 10:00:00,28.7,28.74,28.64,28.7,39377.0,26.036,26.0723,25.9816,26.036,39377.0
2016-11-03 10:05:00,28.7,28.76,28.68,28.72,31409.0,26.036,26.0904,26.0179,26.0542,31409.0
2016-11-03 10:10:00,28.72,28.77,28.7,28.75,21925.0,26.0542,26.0995,26.036,26.0814,21925.0
2016-11-03 10:15:00,28.75,28.75,28.66,28.72,20145.0,26.0814,26.0814,25.9997,26.0542,20145.0
2016-11-03 10:20:00,28.73,28.77,28.73,28.75,15538.0,26.0632,26.0995,26.0632,26.0814,15538.0
2016-11-03 10:25:00,28.74,28.77,28.71,28.74,17281.0,26.0723,26.0995,26.0451,26.0723,17281.0
2016-11-03 10:30:00,28.73,28.73,28.68,28.73,17296.0,26.0632,26.0632,26.0179,26.0632,17296.0
2016-11-03 10:35:00,28.72,28.75,28.71,28.72,24355.0,26.0542,26.0814,26.0451,26.0542,24355.0
2016-11-03 10:40:00,28.71,28.74,28.68,28.71,16233.0,26.0451,26.0723,26.0179,26.0451,16233.0
2016-11-03 10:45:00,28.72,28.74,28.67,28.73,29295.0,26.0542,26.0723,26.0088,26.0632,29295.0
2016-11-03 10:50:00,28.73,28.77,28.69,28.69,19299.0,26.0632,26.0995,26.0269,26.0269,19299.0
2016-11-03 10:55:00,28.7,28.7,28.59,28.63,22975.0,26.036,26.036,25.9362,25.9725,22975.0
2016-11-03 11:00:00,28.63,28.63,28.57,28.61,18580.0,25.9725,25.9725,25.9181,25.9544,18580.0
2016-11-03 11:05:00,28.61,28.64,28.59,28.62,18846.0,25.9544,25.9816,25.9362,25.9634,18846.0
2016-11-03 11:10:00,28.61,28.63,28.6,28.61,24157.0,25.9544,25.9725,25.9453,25.9544,24157.0
2016-11-03 11:15:00,28.61,28.67,28.6,28.67,24583.0,25.9544,26.0088,25.9453,26.0088,24583.0
2016-11-03 11:20:00,28.66,28.7,28.64,28.66,15423.0,25.9997,26.036,25.9816,25.9997,15423.0
2016-11-03 11:25:00,28.66,28.7,28.64,28.67,15161.0,25.9997,26.036,25.9816,26.0088,15161.0
2016-11-03 11:30:00,28.66,28.69,28.65,28.69,22045.0,25.9997,26.0269,25.9907,26.0269,22045.0
2016-11-03 11:35:00,28.69,28.7,28.63,28.64,12104.0,26.0269,26.036,25.9725,25.9816,12104.0
2016-11-03 11:40:00,28.64,28.65,28.58,28.59,30313.0,25.9816,25.9907,25.9272,25.9362,30313.0
2016-11-03 11:45:00,28.59,28.64,28.58,28.59,22348.0,25.9362,25.9816,25.9272,25.9362,22348.0
2016-11-03 11:50:00,28.59,28.61,28.57,28.59,15585.0,25.9362,25.9544,25.9181,25.9362,15585.0
2016-11-03 11:55:00,28.59,28.59,28.56,28.56,13368.0,25.9362,25.9362,25.909,25.909,13368.0
2016-11-03 12:00:00,28.57,28.6,28.57,28.58,16430.0,25.9181,25.9453,25.9181,25.9272,16430.0
2016-11-03 12:05:00,28.57,28.57,28.49,28.51,54222.0,25.9181,25.9181,25.8455,25.8636,54222.0
2016-11-03 12:10:00,28.51,28.53,28.49,28.53,12122.0,25.8636,25.8818,25.8455,25.8818,12122.0
2016-11-03 12:15:00,28.52,28.52,28.48,28.51,13227.0,25.8727,25.8727,25.8364,25.8636,13227.0
2016-11-03 12:20:00,28.51,28.53,28.5,28.52,17911.0,25.8636,25.8818,25.8546,25.8727,17911.0
2016-11-03 12:25:00,28.52,28.53,28.49,28.5,11968.0,25.8727,25.8818,25.8455,25.8546,11968.0
2016-11-03 12:30:00,28.5,28.51,28.49,28.5,9757.0,25.8546,25.8636,25.8455,25.8546,9757.0
2016-11-03 12:35:00,28.5,28.51,28.46,28.47,16806.0,25.8546,25.8636,25.8183,25.8274,16806.0
2016-11-03 12:40:00,28.48,28.51,28.45,28.47,18420.0,25.8364,25.8636,25.8092,25.8274,18420.0
2016-11-03 12:45:00,28.47,28.49,28.45,28.47,11711.0,25.8274,25.8455,25.8092,25.8274,11711.0
2016-11-03 12:50:00,28.47,28.51,28.46,28.49,26147.0,25.8274,25.8636,25.8183,25.8455,26147.0
2016-11-03 12:55:00,28.49,28.5,28.48,28.5,10158.0,25.8455,25.8546,25.8364,25.8546,10158.0
2016-11-03 13:00:00,28.5,28.54,28.47,28.53,15678.0,25.8546,25.8909,25.8274,25.8818,15678.0
2016-11-03 13:05:00,28.53,28.57,28.52,28.55,14596.0,25.8818,25.9181,25.8727,25.8999,14596.0
2016-11-03 13:10:00,28.55,28.56,28.49,28.49,11285.0,25.8999,25.909,25.8455,25.8455,11285.0
2016-11-03 13:15:00,28.49,28.51,28.46,28.49,20467.0,25.8455,25.8636,25.8183,25.8455,20467.0
2016-11-03 13:20:00,28.49,28.52,28.46,28.52,12371.0,25.8455,25.8727,25.8183,25.8727,12371.0
2016-11-03 13:25:00,28.52,28.57,28.51,28.54,12010.0,25.8727,25.9181,25.8636,25.8909,12010.0
2016-11-03 13:30:00,28.55,28.55,28.53,28.55,10650.0,25.8999,25.8999,25.8818,25.8999,10650.0
2016-11-03 13:35:00,28.54,28.56,28.53,28.55,10272.0,25.8909,25.909,25.8818,25.8999,10272.0
2016-11-03 13:40:00,28.55,28.57,28.51,28.52,17045.0,25.8999,25.9181,25.8636,25.8727,17045.0
2016-11-03 13:45:00,28.52,28.56,28.52,28.55,14503.0,25.8727,25.909,25.8727,25.8999,14503.0
2016-11-03 13:50:00,28.55,28.56,28.49,28.49,27436.0,25.8999,25.909,25.8455,25.8455,27436.0
2016-11-03 13:55:00,28.5,28.5,28.44,28.45,30048.0,25.8546,25.8546,25.8001,25.8092,30048.0
2016-11-03 14:00:00,28.45,28.47,28.43,28.45,98683.0,25.8092,25.8274,25.7911,25.8092,98683.0
2016-11-03 14:05:00,28.45,28.45,28.43,28.44,141887.0,25.8092,25.8092,25.7911,25.8001,141887.0
2016-11-03 14:10:00,28.44,28.47,28.44,28.45,133452.0,25.8001,25.8274,25.8001,25.8092,133452.0
2016-11-03 14:15:00,28.45,28.45,28.4,28.42,31321.0,25.8092,25.8092,25.7639,25.782,31321.0
2016-11-03 14:20:00,28.41,28.47,28.4,28.44,43308.0,25.7729,25.8274,25.7639,25.8001,43308.0
2016-11-03 14:25:00,28.43,28.44,28.4,28.42,26872.0,25.7911,25.8001,25.7639,25.782,26872.0
2016-11-03 14:30:00,28.42,28.43,28.41,28.41,14154.0,25.782,25.7911,25.7729,25.7729,14154.0
2016-11-03 14:35:00,28.41,28.44,28.41,28.41,21839.0,25.7729,25.8001,25.7729,25.7729,21839.0
2016-11-03 14:40:00,28.42,28.43,28.39,28.42,22334.0,25.782,25.7911,25.7548,25.782,22334.0
2016-11-03 14:45:00,28.41,28.45,28.39,28.45,27737.0,25.7729,25.8092,25.7548,25.8092,27737.0
2016-11-03 14:50:00,28.45,28.45,28.42,28.44,27381.0,25.8092,25.8092,25.782,25.8001,27381.0
2016-11-03 14:55:00,28.44,28.45,28.42,28.44,84869.0,25.8001,25.8092,25.782,25.8001,84869.0
2016-11-03 15:00:00,28.44,28.45,28.41,28.44,374572.0,25.8001,25.8092,25.7729,25.8001,374572.0
2016-11-03 15:05:00,28.44,28.45,28.39,28.4,47045.0,25.8001,25.8092,25.7548,25.7639,47045.0
2016-11-03 15:10:00,28.4,28.41,28.37,28.39,31020.0,25.7639,25.7729,25.7366,25.7548,31020.0
2016-11-03 15:15:00,28.39,28.39,28.32,28.33,37978.0,25.7548,25.7548,25.6913,25.7004,37978.0
2016-11-03 15:20:00,28.34,28.37,28.33,28.35,28887.0,25.7094,25.7366,25.7004,25.7185,28887.0
2016-11-03 15:25:00,28.35,28.38,28.35,28.37,21130.0,25.7185,25.7457,25.7185,25.7366,21130.0
2016-11-03 15:30:00,28.37,28.37,28.3,28.33,55342.0,25.7366,25.7366,25.6731,25.7004,55342.0
2016-11-03 15:35:00,28.33,28.36,28.31,28.35,27929.0,25.7004,25.7276,25.6822,25.7185,27929.0
2016-11-03 15:40:00,28.35,28.35,28.29,28.3,54167.0,25.7185,25.7185,25.6641,25.6731,54167.0
2016-11-03 15:45:00,28.3,28.33,28.28,28.29,80536.0,25.6731,25.7004,25.655,25.6641,80536.0
2016-11-03 15:50:00,28.28,28.31,28.27,28.29,70664.0,25.655,25.6822,25.6459,25.6641,70664.0
2016-11-03 15:55:00,28.29,28.35,28.28,28.3,448630.0,25.6641,25.7185,25.655,25.6731,448630.0
2016-11-04 09:30:00,28.32,28.4,28.2,28.27,47318.0,25.6913,25.7639,25.5824,25.6459,47318.0
2016-11-04 09:35:00,28.27,28.45,28.24,28.41,68155.0,25.6459,25.8092,25.6187,25.7729,68155.0
2016-11-04 09:40:00,28.41,28.52,28.4,28.47,32730.0,25.7729,25.8727,25.7639,25.8274,32730.0
2016-11-04 09:45:00,28.47,28.53,28.46,28.48,28987.0,25.8274,25.8818,25.8183,25.8364,28987.0
2016-11-04 09:50:00,28.48,28.61,28.48,28.58,28273.0,25.8364,25.9544,25.8364,25.9272,28273.0
2016-11-04 09:55:00,28.57,28.59,28.5,28.59,62047.0,25.9181,25.9362,25.8546,25.9362,62047.0
2016-11-04 10:00:00,28.59,28.69,28.59,28.68,42282.0,25.9362,26.0269,25.9362,26.0179,42282.0
2016-11-04 10:05:00,28.68,28.72,28.66,28.66,52632.0,26.0179,26.0542,25.9997,25.9997,52632.0
2016-11-04 10:10:00,28.67,28.7,28.65,28.67,41264.0,26.0088,26.036,25.9907,26.0088,41264.0
2016-11-04 10:15:00,28.67,28.76,28.62,28.75,78583.0,26.0088,26.0904,25.9634,26.0814,78583.0
2016-11-04 10:20:00,28.74,28.82,28.74,28.79,59175.0,26.0723,26.1449,26.0723,26.1177,59175.0
2016-11-04 10:25:00,28.79,28.87,28.77,28.8,62001.0,26.1177,26.1902,26.0995,26.1267,62001.0
2016-11-04 10:30:00,28.81,28.84,28.77,28.84,36146.0,26.1358,26.163,26.0995,26.163,36146.0
2016-11-04 10:35:00,28.83,28.84,28.79,28.84,39493.0,26.1539,26.163,26.1177,26.163,39493.0
2016-11-04 10:40:00,28.83,28.86,28.81,28.85,35512.0,26.1539,26.1812,26.1358,26.1721,35512.0
2016-11-04 10:45:00,28.85,28.86,28.81,28.85,35681.0,26.1721,26.1812,26.1358,26.1721,35681.0
2016-11-04 10:50:00,28.85,28.97,28.85,28.96,68403.0,26.1721,26.281,26.1721,26.2719,68403.0
2016-11-04 10:55:00,28.96,29.02,28.95,29.01,64373.0,26.2719,26.3263,26.2628,26.3172,64373.0
2016-11-04 11:00:00,29.0,29.08,28.99,29.08,64682.0,26.3082,26.3807,26.2991,26.3807,64682.0
2016-11-04 11:05:00,29.07,29.08,29.0,29.04,51415.0,26.3717,26.3807,26.3082,26.3445,51415.0
2016-11-04 11:10:00,29.04,29.11,29.01,29.11,58529.0,26.3445,26.408,26.3172,26.408,58529.0
2016-11-04 11:15:00,29.11,29.19,29.08,29.19,68443.0,26.408,26.4805,26.3807,26.4805,68443.0
2016-11-04 11:20:00,29.18,29.21,29.15,29.18,88584.0,26.4715,26.4987,26.4442,26.4715,88584.0
2016-11-04 11:25:00,29.18,29.23,29.15,29.22,56664.0,26.4715,26.5168,26.4442,26.5077,56664.0
2016-11-04 11:30:00,29.22,29.22,29.13,29.16,88685.0,26.5077,26.5077,26.4261,26.4533,88685.0
2016-11-04 11:35:00,29.17,29.18,29.13,29.16,24541.0,26.4624,26.4715,26.4261,26.4533,24541.0
2016-11-04 11:40:00,29.16,29.18,29.12,29.15,17734.0,26.4533,26.4715,26.417,26.4442,17734.0
2016-11-04 11:45:00,29.15,29.15,29.09,29.13,31337.0,26.4442,26.4442,26.3898,26.4261,31337.0
2016-11-04 11:50:00,29.12,29.12,29.07,29.1,28179.0,26.417,26.417,26.3717,26.3989,28179.0
2016-11-04 11:55:00,29.09,29.15,29.07,29.13,32222.0,26.3898,26.4442,26.3717,26.4261,32222.0
2016-11-04 12:00:00,29.13,29.17,29.13,29.16,22739.0,26.4261,26.4624,26.4261,26.4533,22739.0
2016-11-04 12:05:00,29.16,29.17,29.13,29.14,45421.0,26.4533,26.4624,26.4261,26.4352,45421.0
2016-11-04 12:10:00,29.14,29.21,29.12,29.2,51026.0,26.4352,26.4987,26.417,26.4896,51026.0
2016-11-04 12:15:00,29.19,29.26,29.19,29.24,22741.0,26.4805,26.544,26.4805,26.5259,22741.0
2016-11-04 12:20:00,29.25,29.35,29.25,29.34,53980.0,26.535,26.6257,26.535,26.6166,53980.0
2016-11-04 12:25:00,29.32,29.36,29.32,29.34,54476.0,26.5985,26.6347,26.5985,26.6166,54476.0
2016-11-04 12:30:00,29.33,29.36,29.28,29.31,31445.0,26.6075,26.6347,26.5622,26.5894,31445.0
2016-11-04 12:35:00,29.31,29.32,29.27,29.28,33809.0,26.5894,26.5985,26.5531,26.5622,33809.0
2016-11-04 12:40:00,29.28,29.33,29.28,29.32,29467.0,26.5622,26.6075,26.5622,26.5985,29467.0
2016-11-04 12:45:00,29.32,29.34,29.31,29.33,17732.0,26.5985,26.6166,26.5894,26.6075,17732.0
2016-11-04 12:50:00,29.33,29.36,29.29,29.3,35272.0,26.6075,26.6347,26.5712,26.5803,35272.0
2016-11-04 12:55:00,29.29,29.3,29.26,29.26,29649.0,26.5712,26.5803,26.544,26.544,29649.0
2016-11-04 13:00:00,29.25,29.27,29.23,29.26,26945.0,26.535,26.5531,26.5168,26.544,26945.0
2016-11-04 13:05:00,29.27,29.28,29.19,29.21,35402.0,26.5531,26.5622,26.4805,26.4987,35402.0
2016-11-04 13:10:00,29.21,29.23,29.17,29.21,16018.0,26.4987,26.5168,26.4624,26.4987,16018.0
2016-11-04 13:15:00,29.21,29.24,29.21,29.21,20842.0,26.4987,26.5259,26.4987,26.4987,20842.0
2016-11-04 13:20:00,29.21,29.22,29.19,29.21,17198.0,26.4987,26.5077,26.4805,26.4987,17198.0
2016-11-04 13:25:00,29.2,29.2,29.15,29.17,20243.0,26.4896,26.4896,26.4442,26.4624,20243.0
2016-11-04 13:30:00,29.16,29.19,29.15,29.18,32819.0,26.4533,26.4805,26.4442,26.4715,32819.0
2016-11-04 13:35:00,29.17,29.18,29.15,29.16,15016.0,26.4624,26.4715,26.4442,26.4533,15016.0
2016-11-04 13:40:00,29.16,29.2,29.16,29.16,32899.0,26.4533,26.4896,26.4533,26.4533,32899.0
2016-11-04 13:45:00,29.17,29.19,29.16,29.17,33143.0,26.4624,26.4805,26.4533,26.4624,33143.0
2016-11-04 13:50:00,29.17,29.2,29.17,29.17,52709.0,26.4624,26.4896,26.4624,26.4624,52709.0
2016-11-04 13:55:00,29.17,29.18,29.16,29.16,49667.0,26.4624,26.4715,26.4533,26.4533,49667.0
2016-11-04 14:00:00,29.17,29.2,29.16,29.17,58416.0,26.4624,26.4896,26.4533,26.4624,58416.0
2016-11-04 14:05:00,29.17,29.18,29.15,29.15,49855.0,26.4624,26.4715,26.4442,26.4442,49855.0
2016-11-04 14:10:00,29.15,29.16,29.14,29.15,18015.0,26.4442,26.4533,26.4352,26.4442,18015.0
2016-11-04 14:15:00,29.16,29.19,29.15,29.17,34305.0,26.4533,26.4805,26.4442,26.4624,34305.0
2016-11-04 14:20:00,29.18,29.2,29.17,29.18,25722.0,26.4715,26.4896,26.4624,26.4715,25722.0
2016-11-04 14:25:00,29.18,29.21,29.17,29.2,55449.0,26.4715,26.4987,26.4624,26.4896,55449.0
2016-11-04 14:30:00,29.19,29.19,29.16,29.17,33567.0,26.4805,26.4805,26.4533,26.4624,33567.0
2016-11-04 14:35:00,29.18,29.18,29.16,29.18,58730.0,26.4715,26.4715,26.4533,26.4715,58730.0
2016-11-04 14:40:00,29.17,29.22,29.17,29.2,62405.0,26.4624,26.5077,26.4624,26.4896,62405.0
2016-11-04 14:45:00,29.21,29.21,29.14,29.15,30824.0,26.4987,26.4987,26.4352,26.4442,30824.0
2016-11-04 14:50:00,29.15,29.18,29.12,29.13,44782.0,26.4442,26.4715,26.417,26.4261,44782.0
2016-11-04 14:55:00,29.13,29.15,29.09,29.1,56090.0,26.4261,26.4442,26.3898,26.3989,56090.0
2016-11-04 15:00:00,29.11,29.11,29.04,29.05,108683.0,26.408,26.408,26.3445,26.3535,108683.0
2016-11-04 15:05:00,29.05,29.05,28.93,28.93,141450.0,26.3535,26.3535,26.2447,26.2447,141450.0
2016-11-04 15:10:00,28.93,28.98,28.93,28.96,107580.0,26.2447,26.29,26.2447,26.2719,107580.0
2016-11-04 15:15:00,28.95,29.0,28.94,28.96,60409.0,26.2628,26.3082,26.2537,26.2719,60409.0
2016-11-04 15:20:00,28.96,28.97,28.9,28.93,119882.0,26.2719,26.281,26.2174,26.2447,119882.0
2016-11-04 15:25:00,28.93,28.94,28.91,28.93,65771.0,26.2447,26.2537,26.2265,26.2447,65771.0
2016-11-04 15:30:00,28.93,28.94,28.9,28.91,48898.0,26.2447,26.2537,26.2174,26.2265,48898.0
2016-11-04 15:35:00,28.9,28.9,28.85,28.87,92856.0,26.2174,26.2174,26.1721,26.1902,92856.0
2016-11-04 15:40:00,28.88,28.93,28.87,28.92,81276.0,26.1993,26.2447,26.1902,26.2356,81276.0
2016-11-04 15:45:00,28.91,28.92,28.79,28.83,205393.0,26.2265,26.2356,26.1177,26.1539,205393.0
2016-11-04 15:50:00,28.82,28.83,28.75,28.75,381062.0,26.1449,26.1539,26.0814,26.0814,381062.0
2016-11-04 15:55:00,28.75,28.81,28.71,28.76,723123.0,26.0814,26.1358,26.0451,26.0904,723123.0
2016-11-07 09:30:00,29.28,29.38,29.24,29.29,62042.0,26.5622,26.6529,26.5259,26.5712,62042.0
2016-11-07 09:35:00,29.3,29.44,29.28,29.39,116011.0,26.5803,26.7073,26.5622,26.662,116011.0
2016-11-07 09:40:00,29.4,29.44,29.31,29.4,48896.0,26.671,26.7073,26.5894,26.671,48896.0
2016-11-07 09:45:00,29.41,29.44,29.25,29.29,39877.0,26.6801,26.7073,26.535,26.5712,39877.0
2016-11-07 09:50:00,29.29,29.35,29.29,29.3,18460.0,26.5712,26.6257,26.5712,26.5803,18460.0
2016-11-07 09:55:00,29.31,29.31,29.27,29.28,13660.0,26.5894,26.5894,26.5531,26.5622,13660.0
2016-11-07 10:00:00,29.28,29.37,29.28,29.3,65900.0,26.5622,26.6438,26.5622,26.5803,65900.0
2016-11-07 10:05:00,29.3,29.3,29.16,29.17,61901.0,26.5803,26.5803,26.4533,26.4624,61901.0
2016-11-07 10:10:00,29.17,29.2,29.13,29.17,106104.0,26.4624,26.4896,26.4261,26.4624,106104.0
2016-11-07 10:15:00,29.17,29.18,29.16,29.17,24761.0,26.4624,26.4715,26.4533,26.4624,24761.0
2016-11-07 10:20:00,29.17,29.18,29.07,29.17,97481.0,26.4624,26.4715,26.3717,26.4624,97481.0
2016-11-07 10:25:00,29.17,29.17,29.07,29.13,22889.0,26.4624,26.4624,26.3717,26.4261,22889.0
2016-11-07 10:30:00,29.13,29.18,29.07,29.17,45609.0,26.4261,26.4715,26.3717,26.4624,45609.0
2016-11-07 10:35:00,29.18,29.23,29.18,29.23,37160.0,26.4715,26.5168,26.4715,26.5168,37160.0
2016-11-07 10:40:00,29.23,29.35,29.22,29.35,59905.0,26.5168,26.6257,26.5077,26.6257,59905.0
2016-11-07 10:45:00,29.35,29.4,29.34,29.36,33696.0,26.6257,26.671,26.6166,26.6347,33696.0
2016-11-07 10:50:00,29.35,29.35,29.25,29.26,42128.0,26.6257,26.6257,26.535,26.544,42128.0
2016-11-07 10:55:00,29.26,29.34,29.25,29.32,14253.0,26.544,26.6166,26.535,26.5985,14253.0
2016-11-07 11:00:00,29.33,29.34,29.27,29.33,31739.0,26.6075,26.6166,26.5531,26.6075,31739.0
2016-11-07 11:05:00,29.33,29.34,29.29,29.3,29643.0,26.6075,26.6166,26.5712,26.5803,29643.0
2016-11-07 11:10:00,29.3,29.34,29.28,29.3,36892.0,26.5803,26.6166,26.5622,26.5803,36892.0
2016-11-07 11:15:00,29.3,29.31,29.28,29.29,82645.0,26.5803,26.5894,26.5622,26.5712,82645.0
2016-11-07 11:20:00,29.29,29.3,29.25,29.26,22525.0,26.5712,26.5803,26.535,26.544,22525.0
2016-11-07 11:25:00,29.26,29.3,29.26,29.29,28363.0,26.544,26.5803,26.544,26.5712,28363.0
2016-11-07 11:30:00,29.29,29.29,29.18,29.25,84588.0,26.5712,26.5712,26.4715,26.535,84588.0
2016-11-07 11:35:00,29.24,29.26,29.2,29.24,149131.0,26.5259,26.544,26.4896,26.5259,149131.0
2016-11-07 11:40:00,29.26,29.31,29.26,29.28,42447.0,26.544,26.5894,26.544,26.5622,42447.0
2016-11-07 11:45:00,29.28,29.29,29.19,29.22,105299.0,26.5622,26.5712,26.4805,26.5077,105299.0
2016-11-07 11:50:00,29.22,29.25,29.17,29.18,62922.0,26.5077,26.535,26.4624,26.4715,62922.0
2016-11-07 11:55:00,29.18,29.22,29.13,29.19,121091.0,26.4715,26.5077,26.4261,26.4805,121091.0
2016-11-07 12:00:00,29.19,29.24,29.15,29.19,174320.0,26.4805,26.5259,26.4442,26.4805,174320.0
2016-11-07 12:05:00,29.18,29.23,29.15,29.16,75598.0,26.4715,26.5168,26.4442,26.4533,75598.0
2016-11-07 12:10:00,29.17,29.2,29.1,29.1,111061.0,26.4624,26.4896,26.3989,26.3989,111061.0
2016-11-07 12:15:00,29.1,29.14,29.05,29.08,118350.0,26.3989,26.4352,26.3535,26.3807,118350.0
2016-11-07 12:20:00,29.08,29.09,29.01,29.03,86122.0,26.3807,26.3898,26.3172,26.3354,86122.0
2016-11-07 12:25:00,29.04,29.07,29.0,29.05,119186.0,26.3445,26.3717,26.3082,26.3535,119186.0
2016-11-07 12:30:00,29.05,29.07,29.0,29.04,66729.0,26.3535,26.3717,26.3082,26.3445,66729.0
2016-11-07 12:35:00,29.04,29.04,28.99,29.02,51022.0,26.3445,26.3445,26.2991,26.3263,51022.0
2016-11-07 12:40:00,29.02,29.04,29.0,29.04,42356.0,26.3263,26.3445,26.3082,26.3445,42356.0
2016-11-07 12:45:00,29.04,29.15,29.01,29.14,188410.0,26.3445,26.4442,26.3172,26.4352,188410.0
2016-11-07 12:50:00,29.13,29.22,29.1,29.2,106763.0,26.4261,26.5077,26.3989,26.4896,106763.0
2016-11-07 12:55:00,29.21,29.25,29.19,29.23,39867.0,26.4987,26.535,26.4805,26.5168,39867.0
2016-11-07 13:00:00,29.23,29.26,29.23,29.25,19574.0,26.5168,26.544,26.5168,26.535,19574.0
2016-11-07 13:05:00,29.25,29.27,29.23,29.27,31369.0,26.535,26.5531,26.5168,26.5531,31369.0
2016-11-07 13:10:00,29.27,29.29,29.24,29.25,22197.0,26.5531,26.5712,26.5259,26.535,22197.0
2016-11-07 13:15:00,29.25,29.28,29.24,29.25,16364.0,26.535,26.5622,26.5259,26.535,16364.0
2016-11-07 13:20:00,29.26,29.26,29.2,29.23,28668.0,26.544,26.544,26.4896,26.5168,28668.0
2016-11-07 13:25:00,29.24,29.24,29.18,29.2,14585.0,26.5259,26.5259,26.4715,26.4896,14585.0
2016-11-07 13:30:00,29.19,29.23,29.19,29.21,21243.0,26.4805,26.5168,26.4805,26.4987,21243.0
2016-11-07 13:35:00,29.21,29.25,29.21,29.23,15185.0,26.4987,26.535,26.4987,26.5168,15185.0
2016-11-07 13:40:00,29.23,29.28,29.22,29.25,70086.0,26.5168,26.5622,26.5077,26.535,70086.0
2016-11-07 13:45:00,29.25,29.29,29.24,29.28,22097.0,26.535,26.5712,26.5259,26.5622,22097.0
2016-11-07 13:50:00,29.28,29.33,29.27,29.33,22648.0,26.5622,26.6075,26.5531,26.6075,22648.0
2016-11-07 13:55:00,29.33,29.34,29.3,29.33,30348.0,26.6075,26.6166,26.5803,26.6075,30348.0
2016-11-07 14:00:00,29.33,29.37,29.32,29.37,42557.0,26.6075,26.6438,26.5985,26.6438,42557.0
2016-11-07 14:05:00,29.37,29.38,29.34,29.37,43378.0,26.6438,26.6529,26.6166,26.6438,43378.0
2016-11-07 14:10:00,29.37,29.38,29.34,29.34,35253.0,26.6438,26.6529,26.6166,26.6166,35253.0
2016-11-07 14:15:00,29.35,29.38,29.35,29.38,19869.0,26.6257,26.6529,26.6257,26.6529,19869.0
2016-11-07 14:20:00,29.38,29.38,29.35,29.36,36328.0,26.6529,26.6529,26.6257,26.6347,36328.0
2016-11-07 14:25:00,29.36,29.37,29.34,29.35,31951.0,26.6347,26.6438,26.6166,26.6257,31951.0
2016-11-07 14:30:00,29.34,29.38,29.33,29.36,86778.0,26.6166,26.6529,26.6075,26.6347,86778.0
2016-11-07 14:35:00,29.36,29.37,29.34,29.37,27515.0,26.6347,26.6438,26.6166,26.6438,27515.0
2016-11-07 14:40:00,29.37,29.37,29.28,29.28,57491.0,26.6438,26.6438,26.5622,26.5622,57491.0
2016-11-07 14:45:00,29.29,29.3,29.24,29.26,35005.0,26.5712,26.5803,26.5259,26.544,35005.0
2016-11-07 14:50:00,29.25,29.26,29.23,29.23,20679.0,26.535,26.544,26.5168,26.5168,20679.0
2016-11-07 14:55:00,29.23,29.24,29.2,29.21,79111.0,26.5168,26.5259,26.4896,26.4987,79111.0
2016-11-07 15:00:00,29.21,29.22,29.17,29.19,57376.0,26.4987,26.5077,26.4624,26.4805,57376.0
2016-11-07 15:05:00,29.19,29.21,29.19,29.2,45453.0,26.4805,26.4987,26.4805,26.4896,45453.0
2016-11-07 15:10:00,29.2,29.23,29.2,29.21,40092.0,26.4896,26.5168,26.4896,26.4987,40092.0
2016-11-07 15:15:00,29.21,29.25,29.21,29.23,40312.0,26.4987,26.535,26.4987,26.5168,40312.0
2016-11-07 15:20:00,29.23,29.23,29.18,29.19,90268.0,26.5168,26.5168,26.4715,26.4805,90268.0
2016-11-07 15:25:00,29.18,29.19,29.15,29.15,56711.0,26.4715,26.4805,26.4442,26.4442,56711.0
2016-11-07 15:30:00,29.16,29.18,29.14,29.17,66064.0,26.4533,26.4715,26.4352,26.4624,66064.0
2016-11-07 15:35:00,29.17,29.24,29.16,29.24,78569.0,26.4624,26.5259,26.4533,26.5259,78569.0
2016-11-07 15:40:00,29.24,29.27,29.21,29.26,100291.0,26.5259,26.5531,26.4987,26.544,100291.0
2016-11-07 15:45:00,29.26,29.34,29.25,29.34,129800.0,26.544,26.6166,26.535,26.6166,129800.0
2016-11-07 15:50:00,29.33,29.37,29.33,29.33,170600.0,26.6075,26.6438,26.6075,26.6075,170600.0
2016-11-07 15:55:00,29.34,29.38,29.32,29.37,235777.0,26.6166,26.6529,26.5985,26.6438,235777.0
2016-11-08 09:30:00,27.8,28.19,27.47,27.49,399686.0,25.2196,25.5734,24.9202,24.9383,399686.0
2016-11-08 09:35:00,27.52,27.96,27.37,27.55,583256.0,24.9655,25.3647,24.8295,24.9928,583256.0
2016-11-08 09:40:00,27.57,27.78,27.44,27.7,405523.0,25.0109,25.2014,24.893,25.1288,405523.0
2016-11-08 09:45:00,27.69,27.85,27.5,27.6,445751.0,25.1198,25.2649,24.9474,25.0381,445751.0
2016-11-08 09:50:00,27.6,27.7,27.47,27.62,270299.0,25.0381,25.1288,24.9202,25.0563,270299.0
2016-11-08 09:55:00,27.62,27.67,27.55,27.67,202115.0,25.0563,25.1016,24.9928,25.1016,202115.0
2016-11-08 10:00:00,27.67,27.68,27.57,27.59,214886.0,25.1016,25.1107,25.0109,25.029,214886.0
2016-11-08 10:05:00,27.59,27.6,27.45,27.46,232593.0,25.029,25.0381,24.902,24.9111,232593.0
2016-11-08 10:10:00,27.46,27.47,27.17,27.23,349978.0,24.9111,24.9202,24.648,24.7025,349978.0
2016-11-08 10:15:00,27.23,27.51,27.22,27.5,219734.0,24.7025,24.9565,24.6934,24.9474,219734.0
2016-11-08 10:20:00,27.51,27.75,27.42,27.68,232934.0,24.9565,25.1742,24.8748,25.1107,232934.0
2016-11-08 10:25:00,27.68,28.01,27.63,27.83,453068.0,25.1107,25.4101,25.0653,25.2468,453068.0
2016-11-08 10:30:00,27.83,27.83,27.52,27.52,169631.0,25.2468,25.2468,24.9655,24.9655,169631.0
2016-11-08 10:35:00,27.52,27.52,27.22,27.34,291096.0,24.9655,24.9655,24.6934,24.8022,291096.0
2016-11-08 10:40:00,27.34,27.45,27.24,27.36,168597.0,24.8022,24.902,24.7115,24.8204,168597.0
2016-11-08 10:45:00,27.36,27.5,27.34,27.41,143723.0,24.8204,24.9474,24.8022,24.8658,143723.0
2016-11-08 10:50:00,27.41,27.73,27.4,27.69,130592.0,24.8658,25.156,24.8567,25.1198,130592.0
2016-11-08 10:55:00,27.69,27.76,27.65,27.75,122917.0,25.1198,25.1833,25.0835,25.1742,122917.0
2016-11-08 11:00:00,27.75,27.75,27.57,27.67,132832.0,25.1742,25.1742,25.0109,25.1016,132832.0
2016-11-08 11:05:00,27.67,27.78,27.66,27.75,118481.0,25.1016,25.2014,25.0925,25.1742,118481.0
2016-11-08 11:10:00,27.75,27.91,27.75,27.91,144621.0,25.1742,25.3193,25.1742,25.3193,144621.0
2016-11-08 11:15:00,27.91,27.96,27.8,27.83,138930.0,25.3193,25.3647,25.2196,25.2468,138930.0
2016-11-08 11:20:00,27.83,27.91,27.8,27.86,124156.0,25.2468,25.3193,25.2196,25.274,124156.0
2016-11-08 11:25:00,27.86,27.88,27.81,27.81,93991.0,25.274,25.2921,25.2286,25.2286,93991.0
2016-11-08 11:30:00,27.81,27.93,27.8,27.89,131515.0,25.2286,25.3375,25.2196,25.3012,131515.0
2016-11-08 11:35:00,27.9,27.91,27.82,27.86,91421.0,25.3103,25.3193,25.2377,25.274,91421.0
2016-11-08 11:40:00,27.86,27.9,27.82,27.89,73453.0,25.274,25.3103,25.2377,25.3012,73453.0
2016-11-08 11:45:00,27.88,27.9,27.85,27.87,49221.0,25.2921,25.3103,25.2649,25.2831,49221.0
2016-11-08 11:50:00,27.86,27.87,27.82,27.86,68107.0,25.274,25.2831,25.2377,25.274,68107.0
2016-11-08 11:55:00,27.87,27.9,27.83,27.89,79221.0,25.2831,25.3103,25.2468,25.3012,79221.0
2016-11-08 12:00:00,27.89,27.94,27.85,27.9,119359.0,25.3012,25.3466,25.2649,25.3103,119359.0
2016-11-08 12:05:00,27.9,28.08,27.89,28.08,89344.0,25.3103,25.4736,25.3012,25.4736,89344.0
2016-11-08 12:10:00,28.09,28.17,28.05,28.17,60631.0,25.4826,25.5552,25.4463,25.5552,60631.0
2016-11-08 12:15:00,28.17,28.17,28.05,28.08,83342.0,25.5552,25.5552,25.4463,25.4736,83342.0
2016-11-08 12:20:00,28.08,28.08,28.01,28.04,89812.0,25.4736,25.4736,25.4101,25.4373,89812.0
2016-11-08 12:25:00,28.04,28.05,27.98,28.02,65678.0,25.4373,25.4463,25.3828,25.4191,65678.0
2016-11-08 12:30:00,28.02,28.03,27.93,27.98,83240.0,25.4191,25.4282,25.3375,25.3828,83240.0
2016-11-08 12:35:00,27.97,27.99,27.85,27.87,78135.0,25.3738,25.3919,25.2649,25.2831,78135.0
2016-11-08 12:40:00,27.87,27.92,27.86,27.89,74237.0,25.2831,25.3284,25.274,25.3012,74237.0
2016-11-08 12:45:00,27.89,28.0,27.86,28.0,223803.0,25.3012,25.401,25.274,25.401,223803.0
2016-11-08 12:50:00,27.99,28.22,27.99,28.13,142375.0,25.3919,25.6006,25.3919,25.5189,142375.0
2016-11-08 12:55:00,28.13,28.13,28.06,28.06,57713.0,25.5189,25.5189,25.4554,25.4554,57713.0
2016-11-08 13:00:00,28.07,28.13,28.03,28.12,54490.0,25.4645,25.5189,25.4282,25.5098,54490.0
2016-11-08 13:05:00,28.13,28.15,28.05,28.09,66261.0,25.5189,25.5371,25.4463,25.4826,66261.0
2016-11-08 13:10:00,28.1,28.11,28.01,28.03,71770.0,25.4917,25.5008,25.4101,25.4282,71770.0
2016-11-08 13:15:00,28.03,28.03,27.82,27.93,107796.0,25.4282,25.4282,25.2377,25.3375,107796.0
2016-11-08 13:20:00,27.93,27.93,27.79,27.83,120886.0,25.3375,25.3375,25.2105,25.2468,120886.0
2016-11-08 13:25:00,27.84,28.0,27.79,27.97,68154.0,25.2558,25.401,25.2105,25.3738,68154.0
2016-11-08 13:30:00,27.97,28.06,27.97,27.98,95228.0,25.3738,25.4554,25.3738,25.3828,95228.0
2016-11-08 13:35:00,27.98,28.02,27.97,27.99,67525.0,25.3828,25.4191,25.3738,25.3919,67525.0
2016-11-08 13:40:00,28.0,28.01,27.96,27.98,58954.0,25.401,25.4101,25.3647,25.3828,58954.0
2016-11-08 13:45:00,27.97,28.01,27.89,28.01,151067.0,25.3738,25.4101,25.3012,25.4101,151067.0
2016-11-08 13:50:00,28.01,28.02,27.84,27.84,136673.0,25.4101,25.4191,25.2558,25.2558,136673.0
2016-11-08 13:55:00,27.85,28.01,27.83,28.01,83705.0,25.2649,25.4101,25.2468,25.4101,83705.0
2016-11-08 14:00:00,28.01,28.05,27.98,28.0,134718.0,25.4101,25.4463,25.3828,25.401,134718.0
2016-11-08 14:05:00,27.99,28.02,27.92,27.95,77625.0,25.3919,25.4191,25.3284,25.3556,77625.0
2016-11-08 14:10:00,27.95,27.97,27.94,27.94,39965.0,25.3556,25.3738,25.3466,25.3466,39965.0
2016-11-08 14:15:00,27.94,27.95,27.86,27.86,73817.0,25.3466,25.3556,25.274,25.274,73817.0
2016-11-08 14:20:00,27.86,27.88,27.83,27.84,55180.0,25.274,25.2921,25.2468,25.2558,55180.0
2016-11-08 14:25:00,27.84,27.89,27.84,27.86,74443.0,25.2558,25.3012,25.2558,25.274,74443.0
2016-11-08 14:30:00,27.86,27.88,27.83,27.85,45340.0,25.274,25.2921,25.2468,25.2649,45340.0
2016-11-08 14:35:00,27.85,27.85,27.72,27.78,163912.0,25.2649,25.2649,25.147,25.2014,163912.0
2016-11-08 14:40:00,27.78,27.8,27.73,27.75,99965.0,25.2014,25.2196,25.156,25.1742,99965.0
2016-11-08 14:45:00,27.75,27.75,27.69,27.73,97134.0,25.1742,25.1742,25.1198,25.156,97134.0
2016-11-08 14:50:00,27.74,27.78,27.73,27.77,64397.0,25.1651,25.2014,25.156,25.1923,64397.0
2016-11-08 14:55:00,27.77,27.78,27.69,27.69,60698.0,25.1923,25.2014,25.1198,25.1198,60698.0
2016-11-08 15:00:00,27.7,27.78,27.69,27.76,85902.0,25.1288,25.2014,25.1198,25.1833,85902.0
2016-11-08 15:05:00,27.76,27.8,27.75,27.78,68838.0,25.1833,25.2196,25.1742,25.2014,68838.0
2016-11-08 15:10:00,27.79,27.83,27.78,27.83,105001.0,25.2105,25.2468,25.2014,25.2468,105001.0
2016-11-08 15:15:00,27.83,27.84,27.75,27.76,95590.0,25.2468,25.2558,25.1742,25.1833,95590.0
2016-11-08 15:20:00,27.77,27.79,27.76,27.78,104003.0,25.1923,25.2105,25.1833,25.2014,104003.0
2016-11-08 15:25:00,27.79,27.8,27.77,27.78,145685.0,25.2105,25.2196,25.1923,25.2014,145685.0
2016-11-08 15:30:00,27.78,27.84,27.76,27.81,222151.0,25.2014,25.2558,25.1833,25.2286,222151.0
2016-11-08 15:35:00,27.8,27.82,27.77,27.81,166388.0,25.2196,25.2377,25.1923,25.2286,166388.0
2016-11-08 15:40:00,27.81,27.84,27.79,27.84,212122.0,25.2286,25.2558,25.2105,25.2558,212122.0
2016-11-08 15:45:00,27.84,27.89,27.82,27.86,307283.0,25.2558,25.3012,25.2377,25.274,307283.0
2016-11-08 15:50:00,27.86,27.91,27.8,27.82,393707.0,25.274,25.3193,25.2196,25.2377,393707.0
2016-11-08 15:55:00,27.82,27.82,27.75,27.79,546360.0,25.2377,25.2377,25.1742,25.2105,546360.0
2016-11-09 09:30:00,27.18,27.25,26.69,26.74,261895.0,24.6571,24.7206,24.2126,24.2579,261895.0
2016-11-09 09:35:00,26.76,26.91,26.71,26.85,164472.0,24.2761,24.4122,24.2307,24.3577,164472.0
2016-11-09 09:40:00,26.85,27.08,26.84,27.06,184430.0,24.3577,24.5664,24.3487,24.5482,184430.0
2016-11-09 09:45:00,27.07,27.7,27.06,27.64,404039.0,24.5573,25.1288,24.5482,25.0744,404039.0
2016-11-09 09:50:00,27.65,27.79,27.57,27.77,154451.0,25.0835,25.2105,25.0109,25.1923,154451.0
2016-11-09 09:55:00,27.78,27.79,27.49,27.49,145335.0,25.2014,25.2105,24.9383,24.9383,145335.0
2016-11-09 10:00:00,27.5,27.52,27.31,27.41,224548.0,24.9474,24.9655,24.775,24.8658,224548.0
2016-11-09 10:05:00,27.41,27.5,27.38,27.39,101489.0,24.8658,24.9474,24.8385,24.8476,101489.0
2016-11-09 10:10:00,27.38,27.48,27.29,27.44,165440.0,24.8385,24.9293,24.7569,24.893,165440.0
2016-11-09 10:15:00,27.43,27.45,27.4,27.45,91007.0,24.8839,24.902,24.8567,24.902,91007.0
2016-11-09 10:20:00,27.45,27.47,27.33,27.36,86726.0,24.902,24.9202,24.7932,24.8204,86726.0
2016-11-09 10:25:00,27.34,27.37,27.26,27.31,148036.0,24.8022,24.8295,24.7297,24.775,148036.0
2016-11-09 10:30:00,27.31,27.32,27.21,27.22,85908.0,24.775,24.7841,24.6843,24.6934,85908.0
2016-11-09 10:35:00,27.23,27.31,27.23,27.26,47385.0,24.7025,24.775,24.7025,24.7297,47385.0
2016-11-09 10:40:00,27.26,27.29,27.22,27.22,90579.0,24.7297,24.7569,24.6934,24.6934,90579.0
2016-11-09 10:45:00,27.22,27.25,27.13,27.13,67303.0,24.6934,24.7206,24.6117,24.6117,67303.0
2016-11-09 10:50:00,27.13,27.21,27.1,27.13,109542.0,24.6117,24.6843,24.5845,24.6117,109542.0
2016-11-09 10:55:00,27.13,27.16,27.06,27.12,106612.0,24.6117,24.639,24.5482,24.6027,106612.0
2016-11-09 11:00:00,27.12,27.25,27.11,27.22,109837.0,24.6027,24.7206,24.5936,24.6934,109837.0
2016-11-09 11:05:00,27.22,27.3,27.2,27.28,27130.0,24.6934,24.766,24.6752,24.7478,27130.0
2016-11-09 11:10:00,27.28,27.36,27.25,27.34,68968.0,24.7478,24.8204,24.7206,24.8022,68968.0
2016-11-09 11:15:00,27.33,27.4,27.32,27.36,58409.0,24.7932,24.8567,24.7841,24.8204,58409.0
2016-11-09 11:20:00,27.34,27.53,27.33,27.49,54425.0,24.8022,24.9746,24.7932,24.9383,54425.0
2016-11-09 11:25:00,27.5,27.7,27.45,27.69,119703.0,24.9474,25.1288,24.902,25.1198,119703.0
2016-11-09 11:30:00,27.69,27.79,27.63,27.78,69591.0,25.1198,25.2105,25.0653,25.2014,69591.0
2016-11-09 11:35:00,27.79,27.82,27.72,27.73,43573.0,25.2105,25.2377,25.147,25.156,43573.0
2016-11-09 11:40:00,27.74,27.74,27.61,27.65,69689.0,25.1651,25.1651,25.0472,25.0835,69689.0
2016-11-09 11:45:00,27.65,27.71,27.6,27.7,57893.0,25.0835,25.1379,25.0381,25.1288,57893.0
2016-11-09 11:50:00,27.7,27.74,27.66,27.67,95306.0,25.1288,25.1651,25.0925,25.1016,95306.0
2016-11-09 11:55:00,27.67,27.68,27.57,27.6,45626.0,25.1016,25.1107,25.0109,25.0381,45626.0
2016-11-09 12:00:00,27.6,27.64,27.49,27.49,58773.0,25.0381,25.0744,24.9383,24.9383,58773.0
2016-11-09 12:05:00,27.49,27.52,27.33,27.35,73552.0,24.9383,24.9655,24.7932,24.8113,73552.0
2016-11-09 12:10:00,27.36,27.39,27.28,27.35,68430.0,24.8204,24.8476,24.7478,24.8113,68430.0
2016-11-09 12:15:00,27.36,27.45,27.35,27.36,42774.0,24.8204,24.902,24.8113,24.8204,42774.0
2016-11-09 12:20:00,27.37,27.4,27.31,27.36,67272.0,24.8295,24.8567,24.775,24.8204,67272.0
2016-11-09 12:25:00,27.36,27.39,27.3,27.36,62643.0,24.8204,24.8476,24.766,24.8204,62643.0
2016-11-09 12:30:00,27.37,27.41,27.31,27.36,45810.0,24.8295,24.8658,24.775,24.8204,45810.0
2016-11-09 12:35:00,27.37,27.41,27.36,27.37,51173.0,24.8295,24.8658,24.8204,24.8295,51173.0
2016-11-09 12:40:00,27.38,27.42,27.35,27.39,106695.0,24.8385,24.8748,24.8113,24.8476,106695.0
2016-11-09 12:45:00,27.39,27.4,27.34,27.36,106399.0,24.8476,24.8567,24.8022,24.8204,106399.0
2016-11-09 12:50:00,27.35,27.4,27.3,27.31,167201.0,24.8113,24.8567,24.766,24.775,167201.0
2016-11-09 12:55:00,27.31,27.45,27.31,27.42,163278.0,24.775,24.902,24.775,24.8748,163278.0
2016-11-09 13:00:00,27.42,27.49,27.41,27.47,42299.0,24.8748,24.9383,24.8658,24.9202,42299.0
2016-11-09 13:05:00,27.47,27.54,27.44,27.51,48260.0,24.9202,24.9837,24.893,24.9565,48260.0
2016-11-09 13:10:00,27.51,27.57,27.5,27.57,249287.0,24.9565,25.0109,24.9474,25.0109,249287.0
2016-11-09 13:15:00,27.57,27.63,27.55,27.62,39963.0,25.0109,25.0653,24.9928,25.0563,39963.0
2016-11-09 13:20:00,27.61,27.61,27.44,27.46,60733.0,25.0472,25.0472,24.893,24.9111,60733.0
2016-11-09 13:25:00,27.45,27.5,27.39,27.45,98085.0,24.902,24.9474,24.8476,24.902,98085.0
2016-11-09 13:30:00,27.44,27.56,27.4,27.56,81362.0,24.893,25.0018,24.8567,25.0018,81362.0
2016-11-09 13:35:00,27.56,27.59,27.51,27.56,41290.0,25.0018,25.029,24.9565,25.0018,41290.0
2016-11-09 13:40:00,27.56,27.66,27.55,27.63,41094.0,25.0018,25.0925,24.9928,25.0653,41094.0
2016-11-09 13:45:00,27.63,27.64,27.55,27.59,51192.0,25.0653,25.0744,24.9928,25.029,51192.0
2016-11-09 13:50:00,27.59,27.6,27.54,27.54,100242.0,25.029,25.0381,24.9837,24.9837,100242.0
2016-11-09 13:55:00,27.55,27.58,27.42,27.46,107252.0,24.9928,25.02,24.8748,24.9111,107252.0
2016-11-09 14:00:00,27.47,27.53,27.45,27.5,82244.0,24.9202,24.9746,24.902,24.9474,82244.0
2016-11-09 14:05:00,27.5,27.56,27.49,27.53,53728.0,24.9474,25.0018,24.9383,24.9746,53728.0
2016-11-09 14:10:00,27.54,27.6,27.51,27.52,110650.0,24.9837,25.0381,24.9565,24.9655,110650.0
2016-11-09 14:15:00,27.53,27.55,27.48,27.49,102476.0,24.9746,24.9928,24.9293,24.9383,102476.0
2016-11-09 14:20:00,27.49,27.53,27.44,27.46,81630.0,24.9383,24.9746,24.893,24.9111,81630.0
2016-11-09 14:25:00,27.46,27.48,27.39,27.43,91968.0,24.9111,24.9293,24.8476,24.8839,91968.0
2016-11-09 14:30:00,27.43,27.52,27.4,27.52,89358.0,24.8839,24.9655,24.8567,24.9655,89358.0
2016-11-09 14:35:00,27.52,27.65,27.46,27.64,87027.0,24.9655,25.0835,24.9111,25.0744,87027.0
2016-11-09 14:40:00,27.64,27.69,27.62,27.67,106106.0,25.0744,25.1198,25.0563,25.1016,106106.0
2016-11-09 14:45:00,27.66,27.68,27.59,27.64,82975.0,25.0925,25.1107,25.029,25.0744,82975.0
2016-11-09 14:50:00,27.63,27.65,27.58,27.6,74888.0,25.0653,25.0835,25.02,25.0381,74888.0
2016-11-09 14:55:00,27.6,27.62,27.55,27.57,69524.0,25.0381,25.0563,24.9928,25.0109,69524.0
2016-11-09 15:00:00,27.58,27.65,27.57,27.63,56209.0,25.02,25.0835,25.0109,25.0653,56209.0
2016-11-09 15:05:00,27.63,27.66,27.6,27.62,59613.0,25.0653,25.0925,25.0381,25.0563,59613.0
2016-11-09 15:10:00,27.63,27.71,27.62,27.7,76817.0,25.0653,25.1379,25.0563,25.1288,76817.0
2016-11-09 15:15:00,27.7,27.73,27.64,27.73,59968.0,25.1288,25.156,25.0744,25.156,59968.0
2016-11-09 15:20:00,27.74,27.75,27.67,27.71,75669.0,25.1651,25.1742,25.1016,25.1379,75669.0
2016-11-09 15:25:00,27.71,27.74,27.69,27.7,81310.0,25.1379,25.1651,25.1198,25.1288,81310.0
2016-11-09 15:30:00,27.7,27.7,27.6,27.61,144887.0,25.1288,25.1288,25.0381,25.0472,144887.0
2016-11-09 15:35:00,27.62,27.67,27.58,27.61,101235.0,25.0563,25.1016,25.02,25.0472,101235.0
2016-11-09 15:40:00,27.61,27.66,27.57,27.64,146507.0,25.0472,25.0925,25.0109,25.0744,146507.0
2016-11-09 15:45:00,27.63,27.63,27.48,27.54,243640.0,25.0653,25.0653,24.9293,24.9837,243640.0
2016-11-09 15:50:00,27.54,27.59,27.48,27.49,277445.0,24.9837,25.029,24.9293,24.9383,277445.0
2016-11-09 15:55:00,27.5,27.54,27.48,27.52,669539.0,24.9474,24.9837,24.9293,24.9655,669539.0
2016-11-10 09:30:00,27.62,27.77,27.53,27.76,196354.0,25.0563,25.1923,24.9746,25.1833,196354.0
2016-11-10 09:35:00,27.76,28.12,27.75,27.89,172265.0,25.1833,25.5098,25.1742,25.3012,172265.0
2016-11-10 09:40:00,27.9,27.95,27.72,27.95,154076.0,25.3103,25.3556,25.147,25.3556,154076.0
2016-11-10 09:45:00,27.95,28.09,27.94,28.03,129577.0,25.3556,25.4826,25.3466,25.4282,129577.0
2016-11-10 09:50:00,28.02,28.13,28.0,28.12,173343.0,25.4191,25.5189,25.401,25.5098,173343.0
2016-11-10 09:55:00,28.12,28.13,28.03,28.1,146457.0,25.5098,25.5189,25.4282,25.4917,146457.0
2016-11-10 10:00:00,28.1,28.14,28.01,28.03,128089.0,25.4917,25.528,25.4101,25.4282,128089.0
2016-11-10 10:05:00,28.02,28.06,27.94,27.94,186539.0,25.4191,25.4554,25.3466,25.3466,186539.0
2016-11-10 10:10:00,27.95,27.95,27.85,27.92,150110.0,25.3556,25.3556,25.2649,25.3284,150110.0
2016-11-10 10:15:00,27.92,28.05,27.92,27.94,106695.0,25.3284,25.4463,25.3284,25.3466,106695.0
2016-11-10 10:20:00,27.94,28.04,27.94,28.01,110830.0,25.3466,25.4373,25.3466,25.4101,110830.0
2016-11-10 10:25:00,28.01,28.01,27.84,27.85,213491.0,25.4101,25.4101,25.2558,25.2649,213491.0
2016-11-10 10:30:00,27.86,27.91,27.8,27.8,123806.0,25.274,25.3193,25.2196,25.2196,123806.0
2016-11-10 10:35:00,27.81,27.82,27.68,27.71,103948.0,25.2286,25.2377,25.1107,25.1379,103948.0
2016-11-10 10:40:00,27.71,27.85,27.7,27.82,106892.0,25.1379,25.2649,25.1288,25.2377,106892.0
2016-11-10 10:45:00,27.83,27.96,27.8,27.8,126303.0,25.2468,25.3647,25.2196,25.2196,126303.0
2016-11-10 10:50:00,27.81,27.85,27.66,27.66,134986.0,25.2286,25.2649,25.0925,25.0925,134986.0
2016-11-10 10:55:00,27.66,27.67,27.56,27.61,97693.0,25.0925,25.1016,25.0018,25.0472,97693.0
2016-11-10 11:00:00,27.6,27.61,27.51,27.52,431128.0,25.0381,25.0472,24.9565,24.9655,431128.0
2016-11-10 11:05:00,27.53,27.6,27.51,27.53,108764.0,24.9746,25.0381,24.9565,24.9746,108764.0
2016-11-10 11:10:00,27.53,27.53,27.48,27.51,170106.0,24.9746,24.9746,24.9293,24.9565,170106.0
2016-11-10 11:15:00,27.51,27.63,27.48,27.49,117362.0,24.9565,25.0653,24.9293,24.9383,117362.0
2016-11-10 11:20:00,27.49,27.52,27.47,27.48,146653.0,24.9383,24.9655,24.9202,24.9293,146653.0
2016-11-10 11:25:00,27.49,27.49,27.4,27.4,153927.0,24.9383,24.9383,24.8567,24.8567,153927.0
2016-11-10 11:30:00,27.41,27.41,27.34,27.41,168603.0,24.8658,24.8658,24.8022,24.8658,168603.0
2016-11-10 11:35:00,27.41,27.43,27.33,27.34,112429.0,24.8658,24.8839,24.7932,24.8022,112429.0
2016-11-10 11:40:00,27.34,27.35,27.25,27.26,186437.0,24.8022,24.8113,24.7206,24.7297,186437.0
2016-11-10 11:45:00,27.27,27.31,27.19,27.2,153866.0,24.7387,24.775,24.6662,24.6752,153866.0
2016-11-10 11:50:00,27.19,27.35,27.19,27.34,152670.0,24.6662,24.8113,24.6662,24.8022,152670.0
2016-11-10 11:55:00,27.34,27.39,27.26,27.29,86092.0,24.8022,24.8476,24.7297,24.7569,86092.0
2016-11-10 12:00:00,27.29,27.4,27.28,27.34,96782.0,24.7569,24.8567,24.7478,24.8022,96782.0
2016-11-10 12:05:00,27.34,27.43,27.33,27.34,66164.0,24.8022,24.8839,24.7932,24.8022,66164.0
2016-11-10 12:10:00,27.34,27.43,27.34,27.38,73334.0,24.8022,24.8839,24.8022,24.8385,73334.0
2016-11-10 12:15:00,27.38,27.45,27.35,27.4,54709.0,24.8385,24.902,24.8113,24.8567,54709.0
2016-11-10 12:20:00,27.41,27.41,27.31,27.31,102030.0,24.8658,24.8658,24.775,24.775,102030.0
2016-11-10 12:25:00,27.31,27.32,27.26,27.26,95160.0,24.775,24.7841,24.7297,24.7297,95160.0
2016-11-10 12:30:00,27.26,27.27,27.2,27.22,163399.0,24.7297,24.7387,24.6752,24.6934,163399.0
2016-11-10 12:35:00,27.22,27.36,27.2,27.33,160149.0,24.6934,24.8204,24.6752,24.7932,160149.0
2016-11-10 12:40:00,27.33,27.37,27.29,27.34,101745.0,24.7932,24.8295,24.7569,24.8022,101745.0
2016-11-10 12:45:00,27.35,27.39,27.3,27.33,79871.0,24.8113,24.8476,24.766,24.7932,79871.0
2016-11-10 12:50:00,27.33,27.4,27.32,27.38,125659.0,24.7932,24.8567,24.7841,24.8385,125659.0
2016-11-10 12:55:00,27.39,27.4,27.3,27.36,173103.0,24.8476,24.8567,24.766,24.8204,173103.0
2016-11-10 13:00:00,27.36,27.41,27.33,27.4,191487.0,24.8204,24.8658,24.7932,24.8567,191487.0
2016-11-10 13:05:00,27.4,27.52,27.35,27.52,128696.0,24.8567,24.9655,24.8113,24.9655,128696.0
2016-11-10 13:10:00,27.52,27.52,27.35,27.43,118985.0,24.9655,24.9655,24.8113,24.8839,118985.0
2016-11-10 13:15:00,27.43,27.46,27.38,27.41,73969.0,24.8839,24.9111,24.8385,24.8658,73969.0
2016-11-10 13:20:00,27.41,27.47,27.39,27.39,51916.0,24.8658,24.9202,24.8476,24.8476,51916.0
2016-11-10 13:25:00,27.39,27.41,27.35,27.36,120945.0,24.8476,24.8658,24.8113,24.8204,120945.0
2016-11-10 13:30:00,27.36,27.47,27.35,27.43,83785.0,24.8204,24.9202,24.8113,24.8839,83785.0
2016-11-10 13:35:00,27.43,27.51,27.42,27.51,82529.0,24.8839,24.9565,24.8748,24.9565,82529.0
2016-11-10 13:40:00,27.5,27.64,27.47,27.64,492875.0,24.9474,25.0744,24.9202,25.0744,492875.0
2016-11-10 13:45:00,27.64,27.71,27.59,27.71,205526.0,25.0744,25.1379,25.029,25.1379,205526.0
2016-11-10 13:50:00,27.72,27.72,27.67,27.72,341643.0,25.147,25.147,25.1016,25.147,341643.0
2016-11-10 13:55:00,27.71,27.74,27.67,27.71,100104.0,25.1379,25.1651,25.1016,25.1379,100104.0
2016-11-10 14:00:00,27.7,27.78,27.7,27.78,124907.0,25.1288,25.2014,25.1288,25.2014,124907.0
2016-11-10 14:05:00,27.78,27.81,27.72,27.73,111924.0,25.2014,25.2286,25.147,25.156,111924.0
2016-11-10 14:10:00,27.73,27.75,27.69,27.72,97136.0,25.156,25.1742,25.1198,25.147,97136.0
2016-11-10 14:15:00,27.72,27.76,27.71,27.75,96434.0,25.147,25.1833,25.1379,25.1742,96434.0
2016-11-10 14:20:00,27.75,27.8,27.74,27.78,116327.0,25.1742,25.2196,25.1651,25.2014,116327.0
2016-11-10 14:25:00,27.78,27.8,27.74,27.8,95398.0,25.2014,25.2196,25.1651,25.2196,95398.0
2016-11-10 14:30:00,27.8,27.82,27.74,27.79,123014.0,25.2196,25.2377,25.1651,25.2105,123014.0
2016-11-10 14:35:00,27.79,27.79,27.66,27.7,126771.0,25.2105,25.2105,25.0925,25.1288,126771.0
2016-11-10 14:40:00,27.7,27.71,27.68,27.69,81811.0,25.1288,25.1379,25.1107,25.1198,81811.0
2016-11-10 14:45:00,27.69,27.73,27.68,27.69,146597.0,25.1198,25.156,25.1107,25.1198,146597.0
2016-11-10 14:50:00,27.7,27.83,27.67,27.82,105120.0,25.1288,25.2468,25.1016,25.2377,105120.0
2016-11-10 14:55:00,27.83,27.84,27.7,27.71,82865.0,25.2468,25.2558,25.1288,25.1379,82865.0
2016-11-10 15:00:00,27.72,27.72,27.64,27.72,94629.0,25.147,25.147,25.0744,25.147,94629.0
2016-11-10 15:05:00,27.72,27.72,27.64,27.67,85243.0,25.147,25.147,25.0744,25.1016,85243.0
2016-11-10 15:10:00,27.67,27.72,27.66,27.68,120324.0,25.1016,25.147,25.0925,25.1107,120324.0
2016-11-10 15:15:00,27.69,27.7,27.6,27.61,123526.0,25.1198,25.1288,25.0381,25.0472,123526.0
2016-11-10 15:20:00,27.59,27.63,27.56,27.57,164029.0,25.029,25.0653,25.0018,25.0109,164029.0
2016-11-10 15:25:00,27.58,27.61,27.57,27.59,144788.0,25.02,25.0472,25.0109,25.029,144788.0
2016-11-10 15:30:00,27.58,27.6,27.52,27.52,201513.0,25.02,25.0381,24.9655,24.9655,201513.0
2016-11-10 15:35:00,27.52,27.57,27.51,27.57,315176.0,24.9655,25.0109,24.9565,25.0109,315176.0
2016-11-10 15:40:00,27.57,27.68,27.55,27.68,453174.0,25.0109,25.1107,24.9928,25.1107,453174.0
2016-11-10 15:45:00,27.67,27.68,27.6,27.61,370570.0,25.1016,25.1107,25.0381,25.0472,370570.0
2016-11-10 15:50:00,27.61,27.62,27.57,27.58,456287.0,25.0472,25.0563,25.0109,25.02,456287.0
2016-11-10 15:55:00,27.57,27.58,27.49,27.52,1024800.0,25.0109,25.02,24.9383,24.9655,1024800.0
2016-11-11 09:30:00,27.45,27.84,27.39,27.83,92925.0,24.902,25.2558,24.8476,25.2468,92925.0
2016-11-11 09:35:00,27.83,27.83,27.65,27.75,102129.0,25.2468,25.2468,25.0835,25.1742,102129.0
2016-11-11 09:40:00,27.73,27.82,27.64,27.72,138012.0,25.156,25.2377,25.0744,25.147,138012.0
2016-11-11 09:45:00,27.73,27.85,27.71,27.82,114302.0,25.156,25.2649,25.1379,25.2377,114302.0
2016-11-11 09:50:00,27.8,27.88,27.71,27.73,102105.0,25.2196,25.2921,25.1379,25.156,102105.0
2016-11-11 09:55:00,27.73,27.79,27.67,27.79,80632.0,25.156,25.2105,25.1016,25.2105,80632.0
2016-11-11 10:00:00,27.79,27.91,27.75,27.91,130528.0,25.2105,25.3193,25.1742,25.3193,130528.0
2016-11-11 10:05:00,27.91,27.97,27.76,27.82,112889.0,25.3193,25.3738,25.1833,25.2377,112889.0
2016-11-11 10:10:00,27.82,27.92,27.8,27.92,151066.0,25.2377,25.3284,25.2196,25.3284,151066.0
2016-11-11 10:15:00,27.92,27.97,27.87,27.96,168834.0,25.3284,25.3738,25.2831,25.3647,168834.0
2016-11-11 10:20:00,27.96,28.0,27.92,27.98,174258.0,25.3647,25.401,25.3284,25.3828,174258.0
2016-11-11 10:25:00,27.98,28.0,27.91,27.96,91435.0,25.3828,25.401,25.3193,25.3647,91435.0
2016-11-11 10:30:00,27.96,27.97,27.89,27.89,105563.0,25.3647,25.3738,25.3012,25.3012,105563.0
2016-11-11 10:35:00,27.89,27.92,27.85,27.89,95379.0,25.3012,25.3284,25.2649,25.3012,95379.0
2016-11-11 10:40:00,27.89,27.94,27.88,27.94,139297.0,25.3012,25.3466,25.2921,25.3466,139297.0
2016-11-11 10:45:00,27.94,27.95,27.85,27.86,86514.0,25.3466,25.3556,25.2649,25.274,86514.0
2016-11-11 10:50:00,27.85,27.89,27.76,27.88,96217.0,25.2649,25.3012,25.1833,25.2921,96217.0
2016-11-11 10:55:00,27.89,27.91,27.8,27.84,112410.0,25.3012,25.3193,25.2196,25.2558,112410.0
2016-11-11 11:00:00,27.84,27.91,27.83,27.86,95274.0,25.2558,25.3193,25.2468,25.274,95274.0
2016-11-11 11:05:00,27.86,27.87,27.75,27.76,104563.0,25.274,25.2831,25.1742,25.1833,104563.0
2016-11-11 11:10:00,27.75,27.8,27.59,27.68,111117.0,25.1742,25.2196,25.029,25.1107,111117.0
2016-11-11 11:15:00,27.67,27.68,27.55,27.59,63750.0,25.1016,25.1107,24.9928,25.029,63750.0
2016-11-11 11:20:00,27.6,27.6,27.44,27.51,68748.0,25.0381,25.0381,24.893,24.9565,68748.0
2016-11-11 11:25:00,27.5,27.51,27.43,27.48,86724.0,24.9474,24.9565,24.8839,24.9293,86724.0
2016-11-11 11:30:00,27.47,27.54,27.45,27.48,80778.0,24.9202,24.9837,24.902,24.9293,80778.0
2016-11-11 11:35:00,27.48,27.53,27.46,27.51,103682.0,24.9293,24.9746,24.9111,24.9565,103682.0
2016-11-11 11:40:00,27.52,27.53,27.45,27.45,97886.0,24.9655,24.9746,24.902,24.902,97886.0
2016-11-11 11:45:00,27.45,27.5,27.4,27.41,65750.0,24.902,24.9474,24.8567,24.8658,65750.0
2016-11-11 11:50:00,27.42,27.48,27.38,27.46,89121.0,24.8748,24.9293,24.8385,24.9111,89121.0
2016-11-11 11:55:00,27.47,27.61,27.47,27.54,42817.0,24.9202,25.0472,24.9202,24.9837,42817.0
2016-11-11 12:00:00,27.55,27.62,27.55,27.61,59039.0,24.9928,25.0563,24.9928,25.0472,59039.0
2016-11-11 12:05:00,27.61,27.68,27.6,27.67,82100.0,25.0472,25.1107,25.0381,25.1016,82100.0
2016-11-11 12:10:00,27.67,27.68,27.64,27.65,44633.0,25.1016,25.1107,25.0744,25.0835,44633.0
2016-11-11 12:15:00,27.65,27.73,27.65,27.71,67445.0,25.0835,25.156,25.0835,25.1379,67445.0
2016-11-11 12:20:00,27.7,27.73,27.62,27.64,39152.0,25.1288,25.156,25.0563,25.0744,39152.0
2016-11-11 12:25:00,27.64,27.64,27.56,27.56,46458.0,25.0744,25.0744,25.0018,25.0018,46458.0
2016-11-11 12:30:00,27.56,27.63,27.55,27.59,52189.0,25.0018,25.0653,24.9928,25.029,52189.0
2016-11-11 12:35:00,27.59,27.61,27.55,27.58,33841.0,25.029,25.0472,24.9928,25.02,33841.0
2016-11-11 12:40:00,27.59,27.59,27.47,27.47,85025.0,25.029,25.029,24.9202,24.9202,85025.0
2016-11-11 12:45:00,27.48,27.49,27.4,27.42,73767.0,24.9293,24.9383,24.8567,24.8748,73767.0
2016-11-11 12:50:00,27.43,27.49,27.41,27.47,107987.0,24.8839,24.9383,24.8658,24.9202,107987.0
2016-11-11 12:55:00,27.48,27.53,27.46,27.5,39205.0,24.9293,24.9746,24.9111,24.9474,39205.0
2016-11-11 13:00:00,27.5,27.57,27.49,27.57,39135.0,24.9474,25.0109,24.9383,25.0109,39135.0
2016-11-11 13:05:00,27.56,27.59,27.51,27.59,37804.0,25.0018,25.029,24.9565,25.029,37804.0
2016-11-11 13:10:00,27.58,27.6,27.54,27.57,34887.0,25.02,25.0381,24.9837,25.0109,34887.0
2016-11-11 13:15:00,27.57,27.62,27.55,27.58,62182.0,25.0109,25.0563,24.9928,25.02,62182.0
2016-11-11 13:20:00,27.57,27.65,27.57,27.61,53323.0,25.0109,25.0835,25.0109,25.0472,53323.0
2016-11-11 13:25:00,27.61,27.64,27.6,27.62,44914.0,25.0472,25.0744,25.0381,25.0563,44914.0
2016-11-11 13:30:00,27.62,27.69,27.61,27.68,48212.0,25.0563,25.1198,25.0472,25.1107,48212.0
2016-11-11 13:35:00,27.66,27.69,27.63,27.63,68329.0,25.0925,25.1198,25.0653,25.0653,68329.0
2016-11-11 13:40:00,27.63,27.67,27.62,27.64,45059.0,25.0653,25.1016,25.0563,25.0744,45059.0
2016-11-11 13:45:00,27.64,27.67,27.61,27.65,36402.0,25.0744,25.1016,25.0472,25.0835,36402.0
2016-11-11 13:50:00,27.65,27.67,27.63,27.64,36195.0,25.0835,25.1016,25.0653,25.0744,36195.0
2016-11-11 13:55:00,27.65,27.66,27.59,27.6,30728.0,25.0835,25.0925,25.029,25.0381,30728.0
2016-11-11 14:00:00,27.59,27.63,27.58,27.61,39032.0,25.029,25.0653,25.02,25.0472,39032.0
2016-11-11 14:05:00,27.6,27.62,27.59,27.61,30192.0,25.0381,25.0563,25.029,25.0472,30192.0
2016-11-11 14:10:00,27.6,27.61,27.59,27.61,22367.0,25.0381,25.0472,25.029,25.0472,22367.0
2016-11-11 14:15:00,27.61,27.64,27.6,27.64,42709.0,25.0472,25.0744,25.0381,25.0744,42709.0
2016-11-11 14:20:00,27.64,27.64,27.59,27.61,40801.0,25.0744,25.0744,25.029,25.0472,40801.0
2016-11-11 14:25:00,27.61,27.62,27.59,27.61,37331.0,25.0472,25.0563,25.029,25.0472,37331.0
2016-11-11 14:30:00,27.61,27.62,27.59,27.62,30053.0,25.0472,25.0563,25.029,25.0563,30053.0
2016-11-11 14:35:00,27.62,27.62,27.58,27.59,50567.0,25.0563,25.0563,25.02,25.029,50567.0
2016-11-11 14:40:00,27.59,27.6,27.53,27.54,82662.0,25.029,25.0381,24.9746,24.9837,82662.0
2016-11-11 14:45:00,27.54,27.55,27.52,27.52,62951.0,24.9837,24.9928,24.9655,24.9655,62951.0
2016-11-11 14:50:00,27.53,27.54,27.48,27.52,110231.0,24.9746,24.9837,24.9293,24.9655,110231.0
2016-11-11 14:55:00,27.52,27.53,27.48,27.49,66033.0,24.9655,24.9746,24.9293,24.9383,66033.0
2016-11-11 15:00:00,27.48,27.51,27.45,27.49,75260.0,24.9293,24.9565,24.902,24.9383,75260.0
2016-11-11 15:05:00,27.5,27.51,27.41,27.41,78547.0,24.9474,24.9565,24.8658,24.8658,78547.0
2016-11-11 15:10:00,27.41,27.42,27.36,27.38,127165.0,24.8658,24.8748,24.8204,24.8385,127165.0
2016-11-11 15:15:00,27.38,27.44,27.37,27.42,90626.0,24.8385,24.893,24.8295,24.8748,90626.0
2016-11-11 15:20:00,27.42,27.43,27.32,27.35,186146.0,24.8748,24.8839,24.7841,24.8113,186146.0
2016-11-11 15:25:00,27.35,27.37,27.29,27.29,138224.0,24.8113,24.8295,24.7569,24.7569,138224.0
2016-11-11 15:30:00,27.3,27.38,27.29,27.33,152145.0,24.766,24.8385,24.7569,24.7932,152145.0
2016-11-11 15:35:00,27.33,27.35,27.32,27.33,163700.0,24.7932,24.8113,24.7841,24.7932,163700.0
2016-11-11 15:40:00,27.33,27.35,27.28,27.31,438106.0,24.7932,24.8113,24.7478,24.775,438106.0
2016-11-11 15:45:00,27.32,27.41,27.32,27.35,273569.0,24.7841,24.8658,24.7841,24.8113,273569.0
2016-11-11 15:50:00,27.35,27.38,27.32,27.36,223072.0,24.8113,24.8385,24.7841,24.8204,223072.0
2016-11-11 15:55:00,27.37,27.37,27.3,27.33,377041.0,24.8295,24.8295,24.766,24.7932,377041.0
2016-11-14 09:30:00,27.5,27.64,27.5,27.56,33739.0,24.9474,25.0744,24.9474,25.0018,33739.0
2016-11-14 09:35:00,27.56,27.6,27.33,27.35,54890.0,25.0018,25.0381,24.7932,24.8113,54890.0
2016-11-14 09:40:00,27.34,27.43,27.31,27.43,48328.0,24.8022,24.8839,24.775,24.8839,48328.0
2016-11-14 09:45:00,27.43,27.49,27.39,27.47,99536.0,24.8839,24.9383,24.8476,24.9202,99536.0
2016-11-14 09:50:00,27.47,27.56,27.45,27.51,92392.0,24.9202,25.0018,24.902,24.9565,92392.0
2016-11-14 09:55:00,27.52,27.52,27.34,27.36,64423.0,24.9655,24.9655,24.8022,24.8204,64423.0
2016-11-14 10:00:00,27.36,27.45,27.35,27.42,180548.0,24.8204,24.902,24.8113,24.8748,180548.0
2016-11-14 10:05:00,27.43,27.62,27.43,27.59,68677.0,24.8839,25.0563,24.8839,25.029,68677.0
2016-11-14 10:10:00,27.59,27.71,27.59,27.71,128545.0,25.029,25.1379,25.029,25.1379,128545.0
2016-11-14 10:15:00,27.72,27.84,27.71,27.81,53623.0,25.147,25.2558,25.1379,25.2286,53623.0
2016-11-14 10:20:00,27.83,27.83,27.77,27.82,48727.0,25.2468,25.2468,25.1923,25.2377,48727.0
2016-11-14 10:25:00,27.82,27.82,27.72,27.74,68121.0,25.2377,25.2377,25.147,25.1651,68121.0
2016-11-14 10:30:00,27.74,27.78,27.7,27.73,62535.0,25.1651,25.2014,25.1288,25.156,62535.0
2016-11-14 10:35:00,27.73,27.84,27.73,27.79,111859.0,25.156,25.2558,25.156,25.2105,111859.0
2016-11-14 10:40:00,27.79,27.81,27.73,27.73,49616.0,25.2105,25.2286,25.156,25.156,49616.0
2016-11-14 10:45:00,27.72,27.8,27.71,27.78,47178.0,25.147,25.2196,25.1379,25.2014,47178.0
2016-11-14 10:50:00,27.78,27.85,27.75,27.8,53421.0,25.2014,25.2649,25.1742,25.2196,53421.0
2016-11-14 10:55:00,27.8,27.82,27.73,27.76,45054.0,25.2196,25.2377,25.156,25.1833,45054.0
2016-11-14 11:00:00,27.76,27.77,27.71,27.73,67367.0,25.1833,25.1923,25.1379,25.156,67367.0
2016-11-14 11:05:00,27.73,27.77,27.72,27.74,41744.0,25.156,25.1923,25.147,25.1651,41744.0
2016-11-14 11:10:00,27.74,27.76,27.72,27.75,36255.0,25.1651,25.1833,25.147,25.1742,36255.0
2016-11-14 11:15:00,27.76,27.76,27.71,27.72,36739.0,25.1833,25.1833,25.1379,25.147,36739.0
2016-11-14 11:20:00,27.71,27.72,27.65,27.69,59453.0,25.1379,25.147,25.0835,25.1198,59453.0
2016-11-14 11:25:00,27.7,27.75,27.69,27.74,35298.0,25.1288,25.1742,25.1198,25.1651,35298.0
2016-11-14 11:30:00,27.74,27.76,27.72,27.75,35037.0,25.1651,25.1833,25.147,25.1742,35037.0
2016-11-14 11:35:00,27.74,27.79,27.73,27.78,59295.0,25.1651,25.2105,25.156,25.2014,59295.0
2016-11-14 11:40:00,27.78,27.8,27.76,27.77,36384.0,25.2014,25.2196,25.1833,25.1923,36384.0
2016-11-14 11:45:00,27.77,27.81,27.75,27.8,29189.0,25.1923,25.2286,25.1742,25.2196,29189.0
2016-11-14 11:50:00,27.8,27.81,27.73,27.73,44965.0,25.2196,25.2286,25.156,25.156,44965.0
2016-11-14 11:55:00,27.73,27.73,27.64,27.66,41312.0,25.156,25.156,25.0744,25.0925,41312.0
2016-11-14 12:00:00,27.67,27.68,27.54,27.54,44667.0,25.1016,25.1107,24.9837,24.9837,44667.0
2016-11-14 12:05:00,27.55,27.59,27.51,27.55,64667.0,24.9928,25.029,24.9565,24.9928,64667.0
2016-11-14 12:10:00,27.55,27.59,27.53,27.58,34029.0,24.9928,25.029,24.9746,25.02,34029.0
2016-11-14 12:15:00,27.58,27.59,27.55,27.58,36214.0,25.02,25.029,24.9928,25.02,36214.0
2016-11-14 12:20:00,27.57,27.59,27.55,27.56,37856.0,25.0109,25.029,24.9928,25.0018,37856.0
2016-11-14 12:25:00,27.56,27.56,27.51,27.54,44526.0,25.0018,25.0018,24.9565,24.9837,44526.0
2016-11-14 12:30:00,27.54,27.58,27.53,27.54,31507.0,24.9837,25.02,24.9746,24.9837,31507.0
2016-11-14 12:35:00,27.55,27.66,27.55,27.66,60000.0,24.9928,25.0925,24.9928,25.0925,60000.0
2016-11-14 12:40:00,27.66,27.71,27.64,27.69,35256.0,25.0925,25.1379,25.0744,25.1198,35256.0
2016-11-14 12:45:00,27.68,27.73,27.67,27.71,34318.0,25.1107,25.156,25.1016,25.1379,34318.0
2016-11-14 12:50:00,27.71,27.74,27.7,27.73,27690.0,25.1379,25.1651,25.1288,25.156,27690.0
2016-11-14 12:55:00,27.73,27.78,27.72,27.78,26897.0,25.156,25.2014,25.147,25.2014,26897.0
2016-11-14 13:00:00,27.77,27.78,27.74,27.76,27887.0,25.1923,25.2014,25.1651,25.1833,27887.0
2016-11-14 13:05:00,27.77,27.8,27.75,27.79,23346.0,25.1923,25.2196,25.1742,25.2105,23346.0
2016-11-14 13:10:00,27.79,27.83,27.78,27.82,32931.0,25.2105,25.2468,25.2014,25.2377,32931.0
2016-11-14 13:15:00,27.82,27.84,27.81,27.83,33824.0,25.2377,25.2558,25.2286,25.2468,33824.0
2016-11-14 13:20:00,27.83,27.84,27.8,27.82,25508.0,25.2468,25.2558,25.2196,25.2377,25508.0
2016-11-14 13:25:00,27.81,27.86,27.81,27.86,103000.0,25.2286,25.274,25.2286,25.274,103000.0
2016-11-14 13:30:00,27.86,27.94,27.85,27.93,56722.0,25.274,25.3466,25.2649,25.3375,56722.0
2016-11-14 13:35:00,27.92,27.96,27.92,27.95,48733.0,25.3284,25.3647,25.3284,25.3556,48733.0
2016-11-14 13:40:00,27.94,27.95,27.91,27.93,48371.0,25.3466,25.3556,25.3193,25.3375,48371.0
2016-11-14 13:45:00,27.92,27.92,27.88,27.91,56763.0,25.3284,25.3284,25.2921,25.3193,56763.0
2016-11-14 13:50:00,27.91,27.93,27.88,27.93,39987.0,25.3193,25.3375,25.2921,25.3375,39987.0
2016-11-14 13:55:00,27.93,27.93,27.88,27.93,30781.0,25.3375,25.3375,25.2921,25.3375,30781.0
2016-11-14 14:00:00,27.93,27.93,27.9,27.9,42557.0,25.3375,25.3375,25.3103,25.3103,42557.0
2016-11-14 14:05:00,27.91,27.95,27.9,27.92,70492.0,25.3193,25.3556,25.3103,25.3284,70492.0
2016-11-14 14:10:00,27.92,27.93,27.89,27.91,43689.0,25.3284,25.3375,25.3012,25.3193,43689.0
2016-11-14 14:15:00,27.9,27.92,27.88,27.9,48789.0,25.3103,25.3284,25.2921,25.3103,48789.0
2016-11-14 14:20:00,27.9,27.93,27.9,27.91,42855.0,25.3103,25.3375,25.3103,25.3193,42855.0
2016-11-14 14:25:00,27.91,27.94,27.9,27.92,71109.0,25.3193,25.3466,25.3103,25.3284,71109.0
2016-11-14 14:30:00,27.92,27.95,27.91,27.94,95635.0,25.3284,25.3556,25.3193,25.3466,95635.0
2016-11-14 14:35:00,27.94,27.95,27.91,27.91,53782.0,25.3466,25.3556,25.3193,25.3193,53782.0
2016-11-14 14:40:00,27.91,27.94,27.9,27.91,99892.0,25.3193,25.3466,25.3103,25.3193,99892.0
2016-11-14 14:45:00,27.9,27.95,27.9,27.94,183384.0,25.3103,25.3556,25.3103,25.3466,183384.0
2016-11-14 14:50:00,27.94,27.95,27.89,27.9,47497.0,25.3466,25.3556,25.3012,25.3103,47497.0
2016-11-14 14:55:00,27.89,27.94,27.89,27.93,59212.0,25.3012,25.3466,25.3012,25.3375,59212.0
2016-11-14 15:00:00,27.93,27.93,27.86,27.86,46091.0,25.3375,25.3375,25.274,25.274,46091.0
2016-11-14 15:05:00,27.86,27.86,27.8,27.83,31998.0,25.274,25.274,25.2196,25.2468,31998.0
2016-11-14 15:10:00,27.82,27.84,27.81,27.82,48338.0,25.2377,25.2558,25.2286,25.2377,48338.0
2016-11-14 15:15:00,27.83,27.85,27.82,27.85,58717.0,25.2468,25.2649,25.2377,25.2649,58717.0
2016-11-14 15:20:00,27.84,27.86,27.83,27.85,40501.0,25.2558,25.274,25.2468,25.2649,40501.0
2016-11-14 15:25:00,27.85,27.85,27.81,27.82,50317.0,25.2649,25.2649,25.2286,25.2377,50317.0
2016-11-14 15:30:00,27.82,27.83,27.8,27.83,53400.0,25.2377,25.2468,25.2196,25.2468,53400.0
2016-11-14 15:35:00,27.83,27.88,27.81,27.88,105325.0,25.2468,25.2921,25.2286,25.2921,105325.0
2016-11-14 15:40:00,27.88,27.91,27.86,27.87,259859.0,25.2921,25.3193,25.274,25.2831,259859.0
2016-11-14 15:45:00,27.86,27.87,27.83,27.87,103100.0,25.274,25.2831,25.2468,25.2831,103100.0
2016-11-14 15:50:00,27.87,27.91,27.83,27.91,126337.0,25.2831,25.3193,25.2468,25.3193,126337.0
2016-11-14 15:55:00,27.91,27.98,27.89,27.96,645217.0,25.3193,25.3828,25.3012,25.3647,645217.0
2016-11-15 09:30:00,28.26,28.87,28.18,28.33,219298.0,25.6369,26.1902,25.5643,25.7004,219298.0
2016-11-15 09:35:00,28.36,28.38,28.04,28.04,64732.0,25.7276,25.7457,25.4373,25.4373,64732.0
2016-11-15 09:40:00,28.05,28.05,27.81,27.9,64610.0,25.4463,25.4463,25.2286,25.3103,64610.0
2016-11-15 09:45:00,27.91,27.93,27.82,27.86,76538.0,25.3193,25.3375,25.2377,25.274,76538.0
2016-11-15 09:50:00,27.86,27.93,27.83,27.85,78175.0,25.274,25.3375,25.2468,25.2649,78175.0
2016-11-15 09:55:00,27.84,27.86,27.74,27.86,60893.0,25.2558,25.274,25.1651,25.274,60893.0
2016-11-15 10:00:00,27.85,27.96,27.83,27.87,59321.0,25.2649,25.3647,25.2468,25.2831,59321.0
2016-11-15 10:05:00,27.85,27.85,27.77,27.77,31242.0,25.2649,25.2649,25.1923,25.1923,31242.0
2016-11-15 10:10:00,27.78,27.81,27.71,27.74,35109.0,25.2014,25.2286,25.1379,25.1651,35109.0
2016-11-15 10:15:00,27.74,27.82,27.72,27.8,47030.0,25.1651,25.2377,25.147,25.2196,47030.0
2016-11-15 10:20:00,27.81,27.81,27.77,27.79,22385.0,25.2286,25.2286,25.1923,25.2105,22385.0
2016-11-15 10:25:00,27.8,27.86,27.75,27.86,34769.0,25.2196,25.274,25.1742,25.274,34769.0
2016-11-15 10:30:00,27.85,27.86,27.77,27.78,25063.0,25.2649,25.274,25.1923,25.2014,25063.0
2016-11-15 10:35:00,27.79,27.87,27.78,27.85,31448.0,25.2105,25.2831,25.2014,25.2649,31448.0
2016-11-15 10:40:00,27.84,27.89,27.83,27.87,23672.0,25.2558,25.3012,25.2468,25.2831,23672.0
2016-11-15 10:45:00,27.86,27.94,27.83,27.93,20808.0,25.274,25.3466,25.2468,25.3375,20808.0
2016-11-15 10:50:00,27.94,27.95,27.83,27.89,30548.0,25.3466,25.3556,25.2468,25.3012,30548.0
2016-11-15 10:55:00,27.89,27.91,27.85,27.88,23832.0,25.3012,25.3193,25.2649,25.2921,23832.0
2016-11-15 11:00:00,27.88,27.89,27.85,27.87,25892.0,25.2921,25.3012,25.2649,25.2831,25892.0
2016-11-15 11:05:00,27.87,27.93,27.85,27.92,31743.0,25.2831,25.3375,25.2649,25.3284,31743.0
2016-11-15 11:10:00,27.93,27.93,27.88,27.92,25407.0,25.3375,25.3375,25.2921,25.3284,25407.0
2016-11-15 11:15:00,27.93,27.98,27.92,27.94,33397.0,25.3375,25.3828,25.3284,25.3466,33397.0
2016-11-15 11:20:00,27.94,28.0,27.93,27.96,43557.0,25.3466,25.401,25.3375,25.3647,43557.0
2016-11-15 11:25:00,27.96,27.99,27.94,27.99,21828.0,25.3647,25.3919,25.3466,25.3919,21828.0
2016-11-15 11:30:00,27.99,28.04,27.98,28.03,36324.0,25.3919,25.4373,25.3828,25.4282,36324.0
2016-11-15 11:35:00,28.03,28.05,27.99,28.0,33222.0,25.4282,25.4463,25.3919,25.401,33222.0
2016-11-15 11:40:00,28.0,28.01,27.97,28.0,20604.0,25.401,25.4101,25.3738,25.401,20604.0
2016-11-15 11:45:00,27.99,28.0,27.92,27.94,35440.0,25.3919,25.401,25.3284,25.3466,35440.0
2016-11-15 11:50:00,27.94,27.97,27.91,27.96,21794.0,25.3466,25.3738,25.3193,25.3647,21794.0
2016-11-15 11:55:00,27.96,27.97,27.93,27.96,17963.0,25.3647,25.3738,25.3375,25.3647,17963.0
2016-11-15 12:00:00,27.95,27.97,27.93,27.97,32889.0,25.3556,25.3738,25.3375,25.3738,32889.0
2016-11-15 12:05:00,27.97,28.04,27.97,28.03,25646.0,25.3738,25.4373,25.3738,25.4282,25646.0
2016-11-15 12:10:00,28.02,28.04,28.01,28.04,22821.0,25.4191,25.4373,25.4101,25.4373,22821.0
2016-11-15 12:15:00,28.04,28.08,28.03,28.04,87424.0,25.4373,25.4736,25.4282,25.4373,87424.0
2016-11-15 12:20:00,28.04,28.05,27.99,28.04,53204.0,25.4373,25.4463,25.3919,25.4373,53204.0
2016-11-15 12:25:00,28.04,28.04,28.0,28.03,31655.0,25.4373,25.4373,25.401,25.4282,31655.0
2016-11-15 12:30:00,28.03,28.08,28.02,28.07,31574.0,25.4282,25.4736,25.4191,25.4645,31574.0
2016-11-15 12:35:00,28.07,28.11,28.06,28.11,12444.0,25.4645,25.5008,25.4554,25.5008,12444.0
2016-11-15 12:40:00,28.12,28.12,28.06,28.07,30261.0,25.5098,25.5098,25.4554,25.4645,30261.0
2016-11-15 12:45:00,28.07,28.13,28.06,28.12,17649.0,25.4645,25.5189,25.4554,25.5098,17649.0
2016-11-15 12:50:00,28.11,28.13,28.05,28.09,63565.0,25.5008,25.5189,25.4463,25.4826,63565.0
2016-11-15 12:55:00,28.09,28.11,28.06,28.06,27071.0,25.4826,25.5008,25.4554,25.4554,27071.0
2016-11-15 13:00:00,28.07,28.1,28.07,28.08,14389.0,25.4645,25.4917,25.4645,25.4736,14389.0
2016-11-15 13:05:00,28.08,28.12,28.06,28.1,19723.0,25.4736,25.5098,25.4554,25.4917,19723.0
2016-11-15 13:10:00,28.09,28.09,28.07,28.09,16692.0,25.4826,25.4826,25.4645,25.4826,16692.0
2016-11-15 13:15:00,28.09,28.11,28.07,28.09,43654.0,25.4826,25.5008,25.4645,25.4826,43654.0
2016-11-15 13:20:00,28.08,28.09,28.05,28.07,34261.0,25.4736,25.4826,25.4463,25.4645,34261.0
2016-11-15 13:25:00,28.07,28.09,28.03,28.04,24992.0,25.4645,25.4826,25.4282,25.4373,24992.0
2016-11-15 13:30:00,28.04,28.1,28.03,28.09,22472.0,25.4373,25.4917,25.4282,25.4826,22472.0
2016-11-15 13:35:00,28.08,28.09,28.05,28.08,18385.0,25.4736,25.4826,25.4463,25.4736,18385.0
2016-11-15 13:40:00,28.08,28.11,28.07,28.11,25730.0,25.4736,25.5008,25.4645,25.5008,25730.0
2016-11-15 13:45:00,28.1,28.12,28.06,28.12,37718.0,25.4917,25.5098,25.4554,25.5098,37718.0
2016-11-15 13:50:00,28.12,28.15,28.1,28.13,49296.0,25.5098,25.5371,25.4917,25.5189,49296.0
2016-11-15 13:55:00,28.12,28.15,28.11,28.13,32600.0,25.5098,25.5371,25.5008,25.5189,32600.0
2016-11-15 14:00:00,28.13,28.15,28.12,28.14,40713.0,25.5189,25.5371,25.5098,25.528,40713.0
2016-11-15 14:05:00,28.13,28.17,28.13,28.17,20669.0,25.5189,25.5552,25.5189,25.5552,20669.0
2016-11-15 14:10:00,28.16,28.17,28.14,28.14,40636.0,25.5461,25.5552,25.528,25.528,40636.0
2016-11-15 14:15:00,28.14,28.16,28.14,28.14,36460.0,25.528,25.5461,25.528,25.528,36460.0
2016-11-15 14:20:00,28.14,28.17,28.14,28.14,61031.0,25.528,25.5552,25.528,25.528,61031.0
2016-11-15 14:25:00,28.14,28.16,28.1,28.14,111286.0,25.528,25.5461,25.4917,25.528,111286.0
2016-11-15 14:30:00,28.14,28.17,28.14,28.17,24731.0,25.528,25.5552,25.528,25.5552,24731.0
2016-11-15 14:35:00,28.17,28.2,28.14,28.14,112380.0,25.5552,25.5824,25.528,25.528,112380.0
2016-11-15 14:40:00,28.14,28.18,28.12,28.17,55466.0,25.528,25.5643,25.5098,25.5552,55466.0
2016-11-15 14:45:00,28.17,28.18,28.14,28.15,85846.0,25.5552,25.5643,25.528,25.5371,85846.0
2016-11-15 14:50:00,28.15,28.17,28.11,28.16,52424.0,25.5371,25.5552,25.5008,25.5461,52424.0
2016-11-15 14:55:00,28.17,28.19,28.14,28.19,89598.0,25.5552,25.5734,25.528,25.5734,89598.0
2016-11-15 15:00:00,28.19,28.19,28.17,28.19,32015.0,25.5734,25.5734,25.5552,25.5734,32015.0
2016-11-15 15:05:00,28.19,28.2,28.18,28.2,224656.0,25.5734,25.5824,25.5643,25.5824,224656.0
2016-11-15 15:10:00,28.2,28.22,28.18,28.22,54267.0,25.5824,25.6006,25.5643,25.6006,54267.0
2016-11-15 15:15:00,28.21,28.26,28.21,28.24,40560.0,25.5915,25.6369,25.5915,25.6187,40560.0
2016-11-15 15:20:00,28.24,28.25,28.21,28.24,44621.0,25.6187,25.6278,25.5915,25.6187,44621.0
2016-11-15 15:25:00,28.24,28.3,28.23,28.3,54558.0,25.6187,25.6731,25.6096,25.6731,54558.0
2016-11-15 15:30:00,28.29,28.3,28.25,28.27,157497.0,25.6641,25.6731,25.6278,25.6459,157497.0
2016-11-15 15:35:00,28.27,28.29,28.25,28.29,67904.0,25.6459,25.6641,25.6278,25.6641,67904.0
2016-11-15 15:40:00,28.29,28.29,28.26,28.28,75677.0,25.6641,25.6641,25.6369,25.655,75677.0
2016-11-15 15:45:00,28.28,28.28,28.22,28.23,146116.0,25.655,25.655,25.6006,25.6096,146116.0
2016-11-15 15:50:00,28.23,28.26,28.23,28.26,163390.0,25.6096,25.6369,25.6096,25.6369,163390.0
2016-11-15 15:55:00,28.26,28.33,28.24,28.3,861489.0,25.6369,25.7004,25.6187,25.6731,861489.0
2016-11-16 09:30:00,28.21,28.26,28.1,28.17,72649.0,25.5915,25.6369,25.4917,25.5552,72649.0
2016-11-16 09:35:00,28.17,28.18,27.83,27.89,177298.0,25.5552,25.5643,25.2468,25.3012,177298.0
2016-11-16 09:40:00,27.9,27.94,27.85,27.92,90766.0,25.3103,25.3466,25.2649,25.3284,90766.0
2016-11-16 09:45:00,27.93,27.99,27.87,27.96,83667.0,25.3375,25.3919,25.2831,25.3647,83667.0
2016-11-16 09:50:00,27.96,28.05,27.93,28.04,58361.0,25.3647,25.4463,25.3375,25.4373,58361.0
2016-11-16 09:55:00,28.05,28.05,27.89,27.91,47179.0,25.4463,25.4463,25.3012,25.3193,47179.0
2016-11-16 10:00:00,27.91,27.93,27.86,27.9,97244.0,25.3193,25.3375,25.274,25.3103,97244.0
2016-11-16 10:05:00,27.91,27.97,27.88,27.89,50531.0,25.3193,25.3738,25.2921,25.3012,50531.0
2016-11-16 10:10:00,27.89,27.89,27.83,27.83,28553.0,25.3012,25.3012,25.2468,25.2468,28553.0
2016-11-16 10:15:00,27.83,27.84,27.79,27.82,49246.0,25.2468,25.2558,25.2105,25.2377,49246.0
2016-11-16 10:20:00,27.83,27.87,27.82,27.84,45924.0,25.2468,25.2831,25.2377,25.2558,45924.0
2016-11-16 10:25:00,27.84,27.84,27.79,27.8,19032.0,25.2558,25.2558,25.2105,25.2196,19032.0
2016-11-16 10:30:00,27.8,27.84,27.78,27.84,28643.0,25.2196,25.2558,25.2014,25.2558,28643.0
2016-11-16 10:35:00,27.84,27.84,27.8,27.84,41146.0,25.2558,25.2558,25.2196,25.2558,41146.0
2016-11-16 10:40:00,27.84,27.95,27.83,27.95,97033.0,25.2558,25.3556,25.2468,25.3556,97033.0
2016-11-16 10:45:00,27.95,27.99,27.94,27.98,28300.0,25.3556,25.3919,25.3466,25.3828,28300.0
2016-11-16 10:50:00,27.98,28.0,27.95,27.96,17309.0,25.3828,25.401,25.3556,25.3647,17309.0
2016-11-16 10:55:00,27.96,28.0,27.94,28.0,20903.0,25.3647,25.401,25.3466,25.401,20903.0
2016-11-16 11:00:00,27.99,28.01,27.93,27.97,22433.0,25.3919,25.4101,25.3375,25.3738,22433.0
2016-11-16 11:05:00,27.96,28.01,27.95,28.0,35886.0,25.3647,25.4101,25.3556,25.401,35886.0
2016-11-16 11:10:00,28.0,28.0,27.92,27.95,17539.0,25.401,25.401,25.3284,25.3556,17539.0
2016-11-16 11:15:00,27.95,27.96,27.9,27.9,26355.0,25.3556,25.3647,25.3103,25.3103,26355.0
2016-11-16 11:20:00,27.89,27.9,27.86,27.88,17959.0,25.3012,25.3103,25.274,25.2921,17959.0
2016-11-16 11:25:00,27.89,27.92,27.87,27.91,19604.0,25.3012,25.3284,25.2831,25.3193,19604.0
2016-11-16 11:30:00,27.9,27.91,27.88,27.91,48928.0,25.3103,25.3193,25.2921,25.3193,48928.0
2016-11-16 11:35:00,27.91,27.96,27.89,27.91,25315.0,25.3193,25.3647,25.3012,25.3193,25315.0
2016-11-16 11:40:00,27.91,27.96,27.9,27.9,49605.0,25.3193,25.3647,25.3103,25.3103,49605.0
2016-11-16 11:45:00,27.89,27.94,27.89,27.92,25408.0,25.3012,25.3466,25.3012,25.3284,25408.0
2016-11-16 11:50:00,27.92,27.93,27.87,27.9,10558.0,25.3284,25.3375,25.2831,25.3103,10558.0
2016-11-16 11:55:00,27.9,27.92,27.89,27.91,8897.0,25.3103,25.3284,25.3012,25.3193,8897.0
2016-11-16 12:00:00,27.92,27.92,27.87,27.89,24328.0,25.3284,25.3284,25.2831,25.3012,24328.0
2016-11-16 12:05:00,27.89,27.92,27.89,27.9,14108.0,25.3012,25.3284,25.3012,25.3103,14108.0
2016-11-16 12:10:00,27.9,27.94,27.9,27.94,42443.0,25.3103,25.3466,25.3103,25.3466,42443.0
2016-11-16 12:15:00,27.93,27.94,27.9,27.9,17595.0,25.3375,25.3466,25.3103,25.3103,17595.0
2016-11-16 12:20:00,27.9,27.92,27.85,27.86,30765.0,25.3103,25.3284,25.2649,25.274,30765.0
2016-11-16 12:25:00,27.86,27.89,27.84,27.85,32192.0,25.274,25.3012,25.2558,25.2649,32192.0
2016-11-16 12:30:00,27.85,27.87,27.84,27.86,20232.0,25.2649,25.2831,25.2558,25.274,20232.0
2016-11-16 12:35:00,27.86,27.88,27.84,27.84,11485.0,25.274,25.2921,25.2558,25.2558,11485.0
2016-11-16 12:40:00,27.84,27.86,27.83,27.84,13117.0,25.2558,25.274,25.2468,25.2558,13117.0
2016-11-16 12:45:00,27.85,27.87,27.85,27.87,10858.0,25.2649,25.2831,25.2649,25.2831,10858.0
2016-11-16 12:50:00,27.86,27.89,27.86,27.88,7164.0,25.274,25.3012,25.274,25.2921,7164.0
2016-11-16 12:55:00,27.88,27.91,27.88,27.89,9644.0,25.2921,25.3193,25.2921,25.3012,9644.0
2016-11-16 13:00:00,27.9,27.9,27.86,27.87,7925.0,25.3103,25.3103,25.274,25.2831,7925.0
2016-11-16 13:05:00,27.87,27.88,27.86,27.87,8591.0,25.2831,25.2921,25.274,25.2831,8591.0
2016-11-16 13:10:00,27.88,27.9,27.87,27.89,8459.0,25.2921,25.3103,25.2831,25.3012,8459.0
2016-11-16 13:15:00,27.9,27.9,27.87,27.88,9473.0,25.3103,25.3103,25.2831,25.2921,9473.0
2016-11-16 13:20:00,27.88,27.91,27.88,27.89,14463.0,25.2921,25.3193,25.2921,25.3012,14463.0
2016-11-16 13:25:00,27.89,27.9,27.86,27.86,10318.0,25.3012,25.3103,25.274,25.274,10318.0
2016-11-16 13:30:00,27.86,27.86,27.84,27.84,14300.0,25.274,25.274,25.2558,25.2558,14300.0
2016-11-16 13:35:00,27.84,27.87,27.83,27.86,16550.0,25.2558,25.2831,25.2468,25.274,16550.0
2016-11-16 13:40:00,27.85,27.85,27.82,27.83,23193.0,25.2649,25.2649,25.2377,25.2468,23193.0
2016-11-16 13:45:00,27.83,27.84,27.82,27.83,13989.0,25.2468,25.2558,25.2377,25.2468,13989.0
2016-11-16 13:50:00,27.83,27.86,27.82,27.84,17360.0,25.2468,25.274,25.2377,25.2558,17360.0
2016-11-16 13:55:00,27.84,27.85,27.82,27.82,21900.0,25.2558,25.2649,25.2377,25.2377,21900.0
2016-11-16 14:00:00,27.82,27.87,27.82,27.87,21159.0,25.2377,25.2831,25.2377,25.2831,21159.0
2016-11-16 14:05:00,27.88,27.9,27.86,27.86,19590.0,25.2921,25.3103,25.274,25.274,19590.0
2016-11-16 14:10:00,27.86,27.87,27.83,27.85,23850.0,25.274,25.2831,25.2468,25.2649,23850.0
2016-11-16 14:15:00,27.84,27.85,27.83,27.83,6842.0,25.2558,25.2649,25.2468,25.2468,6842.0
2016-11-16 14:20:00,27.83,27.84,27.8,27.8,10022.0,25.2468,25.2558,25.2196,25.2196,10022.0
2016-11-16 14:25:00,27.8,27.81,27.79,27.8,28055.0,25.2196,25.2286,25.2105,25.2196,28055.0
2016-11-16 14:30:00,27.8,27.81,27.77,27.79,30810.0,25.2196,25.2286,25.1923,25.2105,30810.0
2016-11-16 14:35:00,27.78,27.79,27.76,27.76,14228.0,25.2014,25.2105,25.1833,25.1833,14228.0
2016-11-16 14:40:00,27.77,27.77,27.73,27.73,21937.0,25.1923,25.1923,25.156,25.156,21937.0
2016-11-16 14:45:00,27.73,27.79,27.73,27.76,78916.0,25.156,25.2105,25.156,25.1833,78916.0
2016-11-16 14:50:00,27.76,27.76,27.7,27.72,44426.0,25.1833,25.1833,25.1288,25.147,44426.0
2016-11-16 14:55:00,27.73,27.78,27.72,27.78,77171.0,25.156,25.2014,25.147,25.2014,77171.0
2016-11-16 15:00:00,27.79,27.79,27.75,27.76,50751.0,25.2105,25.2105,25.1742,25.1833,50751.0
2016-11-16 15:05:00,27.77,27.83,27.76,27.82,87314.0,25.1923,25.2468,25.1833,25.2377,87314.0
2016-11-16 15:10:00,27.83,27.85,27.82,27.84,25847.0,25.2468,25.2649,25.2377,25.2558,25847.0
2016-11-16 15:15:00,27.85,27.86,27.84,27.85,26613.0,25.2649,25.274,25.2558,25.2649,26613.0
2016-11-16 15:20:00,27.85,27.86,27.83,27.84,32238.0,25.2649,25.274,25.2468,25.2558,32238.0
2016-11-16 15:25:00,27.83,27.84,27.8,27.83,63727.0,25.2468,25.2558,25.2196,25.2468,63727.0
2016-11-16 15:30:00,27.83,27.83,27.78,27.78,393981.0,25.2468,25.2468,25.2014,25.2014,393981.0
2016-11-16 15:35:00,27.78,27.79,27.75,27.76,29716.0,25.2014,25.2105,25.1742,25.1833,29716.0
2016-11-16 15:40:00,27.76,27.79,27.76,27.76,87722.0,25.1833,25.2105,25.1833,25.1833,87722.0
2016-11-16 15:45:00,27.77,27.81,27.76,27.77,121246.0,25.1923,25.2286,25.1833,25.1923,121246.0
2016-11-16 15:50:00,27.77,27.81,27.76,27.77,168566.0,25.1923,25.2286,25.1833,25.1923,168566.0
2016-11-16 15:55:00,27.78,27.81,27.76,27.79,372734.0,25.2014,25.2286,25.1833,25.2105,372734.0
2016-11-17 09:30:00,28.27,28.99,28.23,28.56,303315.0,25.6459,26.2991,25.6096,25.909,303315.0
2016-11-17 09:35:00,28.53,28.87,28.52,28.87,115712.0,25.8818,26.1902,25.8727,26.1902,115712.0
2016-11-17 09:40:00,28.87,28.94,28.82,28.91,107127.0,26.1902,26.2537,26.1449,26.2265,107127.0
2016-11-17 09:45:00,28.93,28.95,28.7,28.77,124097.0,26.2447,26.2628,26.036,26.0995,124097.0
2016-11-17 09:50:00,28.77,28.79,28.6,28.61,72682.0,26.0995,26.1177,25.9453,25.9544,72682.0
2016-11-17 09:55:00,28.6,28.67,28.54,28.58,86099.0,25.9453,26.0088,25.8909,25.9272,86099.0
2016-11-17 10:00:00,28.59,28.6,28.39,28.49,56132.0,25.9362,25.9453,25.7548,25.8455,56132.0
2016-11-17 10:05:00,28.49,28.5,28.36,28.4,76424.0,25.8455,25.8546,25.7276,25.7639,76424.0
2016-11-17 10:10:00,28.41,28.43,28.34,28.36,54605.0,25.7729,25.7911,25.7094,25.7276,54605.0
2016-11-17 10:15:00,28.36,28.39,28.32,28.35,52592.0,25.7276,25.7548,25.6913,25.7185,52592.0
2016-11-17 10:20:00,28.36,28.37,28.27,28.3,53654.0,25.7276,25.7366,25.6459,25.6731,53654.0
2016-11-17 10:25:00,28.31,28.41,28.3,28.4,117892.0,25.6822,25.7729,25.6731,25.7639,117892.0
2016-11-17 10:30:00,28.41,28.43,28.32,28.35,96100.0,25.7729,25.7911,25.6913,25.7185,96100.0
2016-11-17 10:35:00,28.35,28.5,28.35,28.46,67660.0,25.7185,25.8546,25.7185,25.8183,67660.0
2016-11-17 10:40:00,28.46,28.46,28.36,28.45,86162.0,25.8183,25.8183,25.7276,25.8092,86162.0
2016-11-17 10:45:00,28.45,28.5,28.44,28.46,36489.0,25.8092,25.8546,25.8001,25.8183,36489.0
2016-11-17 10:50:00,28.46,28.48,28.44,28.46,34363.0,25.8183,25.8364,25.8001,25.8183,34363.0
2016-11-17 10:55:00,28.47,28.49,28.38,28.39,71170.0,25.8274,25.8455,25.7457,25.7548,71170.0
2016-11-17 11:00:00,28.39,28.43,28.38,28.41,52852.0,25.7548,25.7911,25.7457,25.7729,52852.0
2016-11-17 11:05:00,28.41,28.44,28.38,28.44,93620.0,25.7729,25.8001,25.7457,25.8001,93620.0
2016-11-17 11:10:00,28.44,28.49,28.44,28.48,80321.0,25.8001,25.8455,25.8001,25.8364,80321.0
2016-11-17 11:15:00,28.48,28.49,28.45,28.48,29441.0,25.8364,25.8455,25.8092,25.8364,29441.0
2016-11-17 11:20:00,28.48,28.52,28.47,28.5,55597.0,25.8364,25.8727,25.8274,25.8546,55597.0
2016-11-17 11:25:00,28.5,28.52,28.5,28.51,47415.0,25.8546,25.8727,25.8546,25.8636,47415.0
2016-11-17 11:30:00,28.51,28.55,28.5,28.55,92205.0,25.8636,25.8999,25.8546,25.8999,92205.0
2016-11-17 11:35:00,28.55,28.57,28.51,28.57,73697.0,25.8999,25.9181,25.8636,25.9181,73697.0
2016-11-17 11:40:00,28.57,28.7,28.56,28.67,61172.0,25.9181,26.036,25.909,26.0088,61172.0
2016-11-17 11:45:00,28.67,28.69,28.64,28.69,68043.0,26.0088,26.0269,25.9816,26.0269,68043.0
2016-11-17 11:50:00,28.69,28.72,28.65,28.67,31155.0,26.0269,26.0542,25.9907,26.0088,31155.0
2016-11-17 11:55:00,28.67,28.71,28.66,28.7,47529.0,26.0088,26.0451,25.9997,26.036,47529.0
2016-11-17 12:00:00,28.7,28.74,28.68,28.71,60611.0,26.036,26.0723,26.0179,26.0451,60611.0
2016-11-17 12:05:00,28.73,28.74,28.68,28.68,26573.0,26.0632,26.0723,26.0179,26.0179,26573.0
2016-11-17 12:10:00,28.69,28.73,28.68,28.7,26865.0,26.0269,26.0632,26.0179,26.036,26865.0
2016-11-17 12:15:00,28.7,28.7,28.64,28.66,78492.0,26.036,26.036,25.9816,25.9997,78492.0
2016-11-17 12:20:00,28.66,28.74,28.66,28.73,30565.0,25.9997,26.0723,25.9997,26.0632,30565.0
2016-11-17 12:25:00,28.72,28.76,28.71,28.73,31316.0,26.0542,26.0904,26.0451,26.0632,31316.0
2016-11-17 12:30:00,28.72,28.74,28.67,28.68,23295.0,26.0542,26.0723,26.0088,26.0179,23295.0
2016-11-17 12:35:00,28.67,28.68,28.65,28.67,12712.0,26.0088,26.0179,25.9907,26.0088,12712.0
2016-11-17 12:40:00,28.67,28.73,28.66,28.73,27722.0,26.0088,26.0632,25.9997,26.0632,27722.0
2016-11-17 12:45:00,28.73,28.74,28.63,28.68,33621.0,26.0632,26.0723,25.9725,26.0179,33621.0
2016-11-17 12:50:00,28.68,28.68,28.62,28.63,18211.0,26.0179,26.0179,25.9634,25.9725,18211.0
2016-11-17 12:55:00,28.63,28.68,28.62,28.64,22291.0,25.9725,26.0179,25.9634,25.9816,22291.0
2016-11-17 13:00:00,28.63,28.64,28.6,28.61,20761.0,25.9725,25.9816,25.9453,25.9544,20761.0
2016-11-17 13:05:00,28.61,28.63,28.58,28.61,19822.0,25.9544,25.9725,25.9272,25.9544,19822.0
2016-11-17 13:10:00,28.6,28.61,28.58,28.59,10900.0,25.9453,25.9544,25.9272,25.9362,10900.0
2016-11-17 13:15:00,28.59,28.59,28.56,28.58,22435.0,25.9362,25.9362,25.909,25.9272,22435.0
2016-11-17 13:20:00,28.58,28.58,28.52,28.53,17320.0,25.9272,25.9272,25.8727,25.8818,17320.0
2016-11-17 13:25:00,28.53,28.53,28.49,28.51,20875.0,25.8818,25.8818,25.8455,25.8636,20875.0
2016-11-17 13:30:00,28.52,28.53,28.5,28.51,19345.0,25.8727,25.8818,25.8546,25.8636,19345.0
2016-11-17 13:35:00,28.51,28.52,28.51,28.52,29608.0,25.8636,25.8727,25.8636,25.8727,29608.0
2016-11-17 13:40:00,28.52,28.57,28.51,28.54,28535.0,25.8727,25.9181,25.8636,25.8909,28535.0
2016-11-17 13:45:00,28.54,28.54,28.51,28.53,25042.0,25.8909,25.8909,25.8636,25.8818,25042.0
2016-11-17 13:50:00,28.52,28.54,28.51,28.54,42432.0,25.8727,25.8909,25.8636,25.8909,42432.0
2016-11-17 13:55:00,28.55,28.55,28.5,28.5,23862.0,25.8999,25.8999,25.8546,25.8546,23862.0
2016-11-17 14:00:00,28.5,28.53,28.49,28.52,18500.0,25.8546,25.8818,25.8455,25.8727,18500.0
2016-11-17 14:05:00,28.52,28.53,28.51,28.52,18702.0,25.8727,25.8818,25.8636,25.8727,18702.0
2016-11-17 14:10:00,28.52,28.53,28.49,28.5,20119.0,25.8727,25.8818,25.8455,25.8546,20119.0
2016-11-17 14:15:00,28.5,28.56,28.49,28.55,20111.0,25.8546,25.909,25.8455,25.8999,20111.0
2016-11-17 14:20:00,28.55,28.6,28.53,28.55,61358.0,25.8999,25.9453,25.8818,25.8999,61358.0
2016-11-17 14:25:00,28.56,28.57,28.54,28.54,36673.0,25.909,25.9181,25.8909,25.8909,36673.0
2016-11-17 14:30:00,28.55,28.57,28.53,28.55,40360.0,25.8999,25.9181,25.8818,25.8999,40360.0
2016-11-17 14:35:00,28.55,28.56,28.52,28.54,24801.0,25.8999,25.909,25.8727,25.8909,24801.0
2016-11-17 14:40:00,28.54,28.57,28.53,28.56,56582.0,25.8909,25.9181,25.8818,25.909,56582.0
2016-11-17 14:45:00,28.56,28.57,28.55,28.55,15123.0,25.909,25.9181,25.8999,25.8999,15123.0
2016-11-17 14:50:00,28.55,28.56,28.54,28.54,10146.0,25.8999,25.909,25.8909,25.8909,10146.0
2016-11-17 14:55:00,28.55,28.57,28.54,28.55,28592.0,25.8999,25.9181,25.8909,25.8999,28592.0
2016-11-17 15:00:00,28.56,28.61,28.55,28.61,14037.0,25.909,25.9544,25.8999,25.9544,14037.0
2016-11-17 15:05:00,28.61,28.61,28.59,28.61,14350.0,25.9544,25.9544,25.9362,25.9544,14350.0
2016-11-17 15:10:00,28.61,28.65,28.6,28.65,35660.0,25.9544,25.9907,25.9453,25.9907,35660.0
2016-11-17 15:15:00,28.65,28.65,28.63,28.64,17779.0,25.9907,25.9907,25.9725,25.9816,17779.0
2016-11-17 15:20:00,28.64,28.66,28.63,28.64,25547.0,25.9816,25.9997,25.9725,25.9816,25547.0
2016-11-17 15:25:00,28.64,28.65,28.61,28.63,32188.0,25.9816,25.9907,25.9544,25.9725,32188.0
2016-11-17 15:30:00,28.63,28.63,28.57,28.57,48994.0,25.9725,25.9725,25.9181,25.9181,48994.0
2016-11-17 15:35:00,28.58,28.6,28.56,28.59,35302.0,25.9272,25.9453,25.909,25.9362,35302.0
2016-11-17 15:40:00,28.6,28.61,28.58,28.6,57712.0,25.9453,25.9544,25.9272,25.9453,57712.0
2016-11-17 15:45:00,28.6,28.61,28.57,28.6,76224.0,25.9453,25.9544,25.9181,25.9453,76224.0
2016-11-17 15:50:00,28.6,28.6,28.57,28.57,83011.0,25.9453,25.9453,25.9181,25.9181,83011.0
2016-11-17 15:55:00,28.58,28.59,28.56,28.57,226556.0,25.9272,25.9362,25.909,25.9181,226556.0
2016-11-18 09:30:00,28.56,28.63,28.5,28.57,121669.0,25.909,25.9725,25.8546,25.9181,121669.0
2016-11-18 09:35:00,28.58,28.64,28.51,28.64,25450.0,25.9272,25.9816,25.8636,25.9816,25450.0
2016-11-18 09:40:00,28.64,28.7,28.57,28.66,63476.0,25.9816,26.036,25.9181,25.9997,63476.0
2016-11-18 09:45:00,28.66,28.69,28.61,28.66,46088.0,25.9997,26.0269,25.9544,25.9997,46088.0
2016-11-18 09:50:00,28.66,28.76,28.66,28.74,48926.0,25.9997,26.0904,25.9997,26.0723,48926.0
2016-11-18 09:55:00,28.75,28.81,28.72,28.8,76052.0,26.0814,26.1358,26.0542,26.1267,76052.0
2016-11-18 10:00:00,28.8,28.83,28.77,28.82,97259.0,26.1267,26.1539,26.0995,26.1449,97259.0
2016-11-18 10:05:00,28.82,28.84,28.78,28.79,37079.0,26.1449,26.163,26.1086,26.1177,37079.0
2016-11-18 10:10:00,28.8,28.8,28.71,28.73,120961.0,26.1267,26.1267,26.0451,26.0632,120961.0
2016-11-18 10:15:00,28.73,28.78,28.73,28.78,15653.0,26.0632,26.1086,26.0632,26.1086,15653.0
2016-11-18 10:20:00,28.77,28.77,28.68,28.68,56115.0,26.0995,26.0995,26.0179,26.0179,56115.0
2016-11-18 10:25:00,28.69,28.72,28.68,28.7,34998.0,26.0269,26.0542,26.0179,26.036,34998.0
2016-11-18 10:30:00,28.7,28.76,28.69,28.71,121950.0,26.036,26.0904,26.0269,26.0451,121950.0
2016-11-18 10:35:00,28.71,28.76,28.68,28.75,41806.0,26.0451,26.0904,26.0179,26.0814,41806.0
2016-11-18 10:40:00,28.75,28.75,28.71,28.73,64494.0,26.0814,26.0814,26.0451,26.0632,64494.0
2016-11-18 10:45:00,28.72,28.72,28.66,28.67,35807.0,26.0542,26.0542,25.9997,26.0088,35807.0
2016-11-18 10:50:00,28.67,28.68,28.64,28.67,39300.0,26.0088,26.0179,25.9816,26.0088,39300.0
2016-11-18 10:55:00,28.67,28.68,28.64,28.67,44233.0,26.0088,26.0179,25.9816,26.0088,44233.0
2016-11-18 11:00:00,28.66,28.73,28.65,28.73,63419.0,25.9997,26.0632,25.9907,26.0632,63419.0
2016-11-18 11:05:00,28.73,28.74,28.71,28.73,96226.0,26.0632,26.0723,26.0451,26.0632,96226.0
2016-11-18 11:10:00,28.73,28.73,28.68,28.68,37297.0,26.0632,26.0632,26.0179,26.0179,37297.0
2016-11-18 11:15:00,28.68,28.68,28.58,28.58,39389.0,26.0179,26.0179,25.9272,25.9272,39389.0
2016-11-18 11:20:00,28.58,28.59,28.54,28.55,46179.0,25.9272,25.9362,25.8909,25.8999,46179.0
2016-11-18 11:25:00,28.54,28.59,28.54,28.55,22555.0,25.8909,25.9362,25.8909,25.8999,22555.0
2016-11-18 11:30:00,28.55,28.56,28.5,28.51,29459.0,25.8999,25.909,25.8546,25.8636,29459.0
2016-11-18 11:35:00,28.51,28.55,28.5,28.55,19043.0,25.8636,25.8999,25.8546,25.8999,19043.0
2016-11-18 11:40:00,28.55,28.56,28.51,28.51,22226.0,25.8999,25.909,25.8636,25.8636,22226.0
2016-11-18 11:45:00,28.51,28.52,28.5,28.51,17555.0,25.8636,25.8727,25.8546,25.8636,17555.0
2016-11-18 11:50:00,28.52,28.57,28.51,28.56,37726.0,25.8727,25.9181,25.8636,25.909,37726.0
2016-11-18 11:55:00,28.57,28.57,28.53,28.54,24033.0,25.9181,25.9181,25.8818,25.8909,24033.0
2016-11-18 12:00:00,28.53,28.55,28.52,28.55,23078.0,25.8818,25.8999,25.8727,25.8999,23078.0
2016-11-18 12:05:00,28.54,28.55,28.52,28.53,13675.0,25.8909,25.8999,25.8727,25.8818,13675.0
2016-11-18 12:10:00,28.52,28.57,28.52,28.54,67191.0,25.8727,25.9181,25.8727,25.8909,67191.0
2016-11-18 12:15:00,28.54,28.54,28.49,28.49,46463.0,25.8909,25.8909,25.8455,25.8455,46463.0
2016-11-18 12:20:00,28.49,28.49,28.46,28.47,33830.0,25.8455,25.8455,25.8183,25.8274,33830.0
2016-11-18 12:25:00,28.47,28.49,28.47,28.49,11917.0,25.8274,25.8455,25.8274,25.8455,11917.0
2016-11-18 12:30:00,28.49,28.49,28.47,28.48,6138.0,25.8455,25.8455,25.8274,25.8364,6138.0
2016-11-18 12:35:00,28.48,28.48,28.46,28.48,28670.0,25.8364,25.8364,25.8183,25.8364,28670.0
2016-11-18 12:40:00,28.48,28.53,28.48,28.52,22967.0,25.8364,25.8818,25.8364,25.8727,22967.0
2016-11-18 12:45:00,28.52,28.52,28.49,28.5,19782.0,25.8727,25.8727,25.8455,25.8546,19782.0
2016-11-18 12:50:00,28.51,28.51,28.48,28.49,16729.0,25.8636,25.8636,25.8364,25.8455,16729.0
2016-11-18 12:55:00,28.49,28.53,28.48,28.53,16408.0,25.8455,25.8818,25.8364,25.8818,16408.0
2016-11-18 13:00:00,28.53,28.53,28.51,28.52,12642.0,25.8818,25.8818,25.8636,25.8727,12642.0
2016-11-18 13:05:00,28.52,28.56,28.52,28.54,18176.0,25.8727,25.909,25.8727,25.8909,18176.0
2016-11-18 13:10:00,28.53,28.56,28.53,28.56,7271.0,25.8818,25.909,25.8818,25.909,7271.0
2016-11-18 13:15:00,28.56,28.58,28.55,28.58,12314.0,25.909,25.9272,25.8999,25.9272,12314.0
2016-11-18 13:20:00,28.58,28.59,28.57,28.59,14668.0,25.9272,25.9362,25.9181,25.9362,14668.0
2016-11-18 13:25:00,28.58,28.61,28.57,28.6,27706.0,25.9272,25.9544,25.9181,25.9453,27706.0
2016-11-18 13:30:00,28.61,28.61,28.59,28.6,14036.0,25.9544,25.9544,25.9362,25.9453,14036.0
2016-11-18 13:35:00,28.6,28.62,28.58,28.62,17205.0,25.9453,25.9634,25.9272,25.9634,17205.0
2016-11-18 13:40:00,28.63,28.64,28.61,28.61,22909.0,25.9725,25.9816,25.9544,25.9544,22909.0
2016-11-18 13:45:00,28.62,28.65,28.6,28.6,16590.0,25.9634,25.9907,25.9453,25.9453,16590.0
2016-11-18 13:50:00,28.6,28.6,28.57,28.57,12999.0,25.9453,25.9453,25.9181,25.9181,12999.0
2016-11-18 13:55:00,28.58,28.61,28.57,28.6,37999.0,25.9272,25.9544,25.9181,25.9453,37999.0
2016-11-18 14:00:00,28.6,28.61,28.58,28.59,10319.0,25.9453,25.9544,25.9272,25.9362,10319.0
2016-11-18 14:05:00,28.58,28.59,28.58,28.58,13846.0,25.9272,25.9362,25.9272,25.9272,13846.0
2016-11-18 14:10:00,28.59,28.6,28.57,28.6,24479.0,25.9362,25.9453,25.9181,25.9453,24479.0
2016-11-18 14:15:00,28.59,28.6,28.58,28.59,15448.0,25.9362,25.9453,25.9272,25.9362,15448.0
2016-11-18 14:20:00,28.58,28.62,28.58,28.6,33903.0,25.9272,25.9634,25.9272,25.9453,33903.0
2016-11-18 14:25:00,28.6,28.61,28.58,28.59,17444.0,25.9453,25.9544,25.9272,25.9362,17444.0
2016-11-18 14:30:00,28.58,28.6,28.57,28.58,15062.0,25.9272,25.9453,25.9181,25.9272,15062.0
2016-11-18 14:35:00,28.58,28.6,28.57,28.58,71027.0,25.9272,25.9453,25.9181,25.9272,71027.0
2016-11-18 14:40:00,28.58,28.64,28.58,28.64,59942.0,25.9272,25.9816,25.9272,25.9816,59942.0
2016-11-18 14:45:00,28.64,28.64,28.62,28.62,24374.0,25.9816,25.9816,25.9634,25.9634,24374.0
2016-11-18 14:50:00,28.62,28.63,28.6,28.61,15677.0,25.9634,25.9725,25.9453,25.9544,15677.0
2016-11-18 14:55:00,28.62,28.62,28.59,28.59,36071.0,25.9634,25.9634,25.9362,25.9362,36071.0
2016-11-18 15:00:00,28.59,28.65,28.58,28.61,44547.0,25.9362,25.9907,25.9272,25.9544,44547.0
2016-11-18 15:05:00,28.62,28.62,28.59,28.61,24123.0,25.9634,25.9634,25.9362,25.9544,24123.0
2016-11-18 15:10:00,28.6,28.6,28.57,28.59,14619.0,25.9453,25.9453,25.9181,25.9362,14619.0
2016-11-18 15:15:00,28.59,28.61,28.58,28.6,29535.0,25.9362,25.9544,25.9272,25.9453,29535.0
2016-11-18 15:20:00,28.6,28.61,28.59,28.61,18167.0,25.9453,25.9544,25.9362,25.9544,18167.0
2016-11-18 15:25:00,28.6,28.61,28.59,28.6,21636.0,25.9453,25.9544,25.9362,25.9453,21636.0
2016-11-18 15:30:00,28.61,28.61,28.58,28.59,41549.0,25.9544,25.9544,25.9272,25.9362,41549.0
2016-11-18 15:35:00,28.59,28.59,28.57,28.58,105701.0,25.9362,25.9362,25.9181,25.9272,105701.0
2016-11-18 15:40:00,28.58,28.6,28.57,28.6,72334.0,25.9272,25.9453,25.9181,25.9453,72334.0
2016-11-18 15:45:00,28.6,28.6,28.59,28.59,65494.0,25.9453,25.9453,25.9362,25.9362,65494.0
2016-11-18 15:50:00,28.59,28.6,28.56,28.57,108333.0,25.9362,25.9453,25.909,25.9181,108333.0
2016-11-18 15:55:00,28.56,28.57,28.53,28.54,253319.0,25.909,25.9181,25.8818,25.8909,253319.0
2016-11-21 09:30:00,28.64,28.77,28.58,28.7,39443.0,25.9816,26.0995,25.9272,26.036,39443.0
2016-11-21 09:35:00,28.69,28.75,28.67,28.74,20544.0,26.0269,26.0814,26.0088,26.0723,20544.0
2016-11-21 09:40:00,28.75,28.84,28.74,28.82,85543.0,26.0814,26.163,26.0723,26.1449,85543.0
2016-11-21 09:45:00,28.83,28.89,28.83,28.86,16309.0,26.1539,26.2084,26.1539,26.1812,16309.0
2016-11-21 09:50:00,28.86,28.9,28.84,28.9,16180.0,26.1812,26.2174,26.163,26.2174,16180.0
2016-11-21 09:55:00,28.9,28.9,28.83,28.86,20830.0,26.2174,26.2174,26.1539,26.1812,20830.0
2016-11-21 10:00:00,28.86,28.94,28.85,28.93,72698.0,26.1812,26.2537,26.1721,26.2447,72698.0
2016-11-21 10:05:00,28.92,28.93,28.89,28.93,37533.0,26.2356,26.2447,26.2084,26.2447,37533.0
2016-11-21 10:10:00,28.93,28.95,28.85,28.85,42294.0,26.2447,26.2628,26.1721,26.1721,42294.0
2016-11-21 10:15:00,28.84,28.85,28.64,28.65,24180.0,26.163,26.1721,25.9816,25.9907,24180.0
2016-11-21 10:20:00,28.64,28.67,28.61,28.61,25598.0,25.9816,26.0088,25.9544,25.9544,25598.0
2016-11-21 10:25:00,28.61,28.61,28.54,28.57,28245.0,25.9544,25.9544,25.8909,25.9181,28245.0
2016-11-21 10:30:00,28.57,28.58,28.52,28.53,28522.0,25.9181,25.9272,25.8727,25.8818,28522.0
2016-11-21 10:35:00,28.54,28.54,28.47,28.5,57807.0,25.8909,25.8909,25.8274,25.8546,57807.0
2016-11-21 10:40:00,28.5,28.56,28.49,28.55,77092.0,25.8546,25.909,25.8455,25.8999,77092.0
2016-11-21 10:45:00,28.55,28.56,28.46,28.53,91317.0,25.8999,25.909,25.8183,25.8818,91317.0
2016-11-21 10:50:00,28.53,28.53,28.43,28.44,37490.0,25.8818,25.8818,25.7911,25.8001,37490.0
2016-11-21 10:55:00,28.45,28.53,28.44,28.53,32244.0,25.8092,25.8818,25.8001,25.8818,32244.0
2016-11-21 11:00:00,28.52,28.54,28.44,28.54,53651.0,25.8727,25.8909,25.8001,25.8909,53651.0
2016-11-21 11:05:00,28.53,28.61,28.53,28.61,32448.0,25.8818,25.9544,25.8818,25.9544,32448.0
2016-11-21 11:10:00,28.61,28.65,28.6,28.62,23221.0,25.9544,25.9907,25.9453,25.9634,23221.0
2016-11-21 11:15:00,28.62,28.67,28.62,28.66,32305.0,25.9634,26.0088,25.9634,25.9997,32305.0
2016-11-21 11:20:00,28.66,28.7,28.66,28.68,44179.0,25.9997,26.036,25.9997,26.0179,44179.0
2016-11-21 11:25:00,28.69,28.7,28.64,28.64,55068.0,26.0269,26.036,25.9816,25.9816,55068.0
2016-11-21 11:30:00,28.64,28.69,28.64,28.69,39129.0,25.9816,26.0269,25.9816,26.0269,39129.0
2016-11-21 11:35:00,28.69,28.77,28.66,28.77,84673.0,26.0269,26.0995,25.9997,26.0995,84673.0
2016-11-21 11:40:00,28.78,28.78,28.64,28.65,52031.0,26.1086,26.1086,25.9816,25.9907,52031.0
2016-11-21 11:45:00,28.65,28.68,28.64,28.67,24431.0,25.9907,26.0179,25.9816,26.0088,24431.0
2016-11-21 11:50:00,28.68,28.68,28.63,28.67,40308.0,26.0179,26.0179,25.9725,26.0088,40308.0
2016-11-21 11:55:00,28.66,28.68,28.64,28.65,26290.0,25.9997,26.0179,25.9816,25.9907,26290.0
2016-11-21 12:00:00,28.65,28.7,28.64,28.65,37069.0,25.9907,26.036,25.9816,25.9907,37069.0
2016-11-21 12:05:00,28.64,28.66,28.61,28.62,38059.0,25.9816,25.9997,25.9544,25.9634,38059.0
2016-11-21 12:10:00,28.62,28.66,28.61,28.65,13543.0,25.9634,25.9997,25.9544,25.9907,13543.0
2016-11-21 12:15:00,28.66,28.68,28.61,28.65,69532.0,25.9997,26.0179,25.9544,25.9907,69532.0
2016-11-21 12:20:00,28.66,28.66,28.62,28.62,14925.0,25.9997,25.9997,25.9634,25.9634,14925.0
2016-11-21 12:25:00,28.62,28.63,28.58,28.59,15758.0,25.9634,25.9725,25.9272,25.9362,15758.0
2016-11-21 12:30:00,28.6,28.64,28.6,28.6,28904.0,25.9453,25.9816,25.9453,25.9453,28904.0
2016-11-21 12:35:00,28.6,28.64,28.59,28.64,16537.0,25.9453,25.9816,25.9362,25.9816,16537.0
2016-11-21 12:40:00,28.65,28.69,28.64,28.69,10678.0,25.9907,26.0269,25.9816,26.0269,10678.0
2016-11-21 12:45:00,28.68,28.68,28.64,28.67,29236.0,26.0179,26.0179,25.9816,26.0088,29236.0
2016-11-21 12:50:00,28.67,28.72,28.66,28.71,20928.0,26.0088,26.0542,25.9997,26.0451,20928.0
2016-11-21 12:55:00,28.72,28.74,28.7,28.7,39500.0,26.0542,26.0723,26.036,26.036,39500.0
2016-11-21 13:00:00,28.69,28.7,28.65,28.65,15936.0,26.0269,26.036,25.9907,25.9907,15936.0
2016-11-21 13:05:00,28.65,28.66,28.62,28.65,15288.0,25.9907,25.9997,25.9634,25.9907,15288.0
2016-11-21 13:10:00,28.66,28.67,28.64,28.65,8553.0,25.9997,26.0088,25.9816,25.9907,8553.0
2016-11-21 13:15:00,28.65,28.68,28.65,28.67,17313.0,25.9907,26.0179,25.9907,26.0088,17313.0
2016-11-21 13:20:00,28.67,28.73,28.64,28.71,55077.0,26.0088,26.0632,25.9816,26.0451,55077.0
2016-11-21 13:25:00,28.7,28.73,28.69,28.73,10176.0,26.036,26.0632,26.0269,26.0632,10176.0
2016-11-21 13:30:00,28.73,28.75,28.69,28.71,34285.0,26.0632,26.0814,26.0269,26.0451,34285.0
2016-11-21 13:35:00,28.71,28.77,28.71,28.77,26726.0,26.0451,26.0995,26.0451,26.0995,26726.0
2016-11-21 13:40:00,28.77,28.8,28.76,28.79,22424.0,26.0995,26.1267,26.0904,26.1177,22424.0
2016-11-21 13:45:00,28.8,28.81,28.79,28.8,22080.0,26.1267,26.1358,26.1177,26.1267,22080.0
2016-11-21 13:50:00,28.81,28.83,28.79,28.82,33750.0,26.1358,26.1539,26.1177,26.1449,33750.0
2016-11-21 13:55:00,28.82,28.82,28.77,28.79,27258.0,26.1449,26.1449,26.0995,26.1177,27258.0
2016-11-21 14:00:00,28.79,28.82,28.78,28.81,53818.0,26.1177,26.1449,26.1086,26.1358,53818.0
2016-11-21 14:05:00,28.81,28.82,28.78,28.8,37665.0,26.1358,26.1449,26.1086,26.1267,37665.0
2016-11-21 14:10:00,28.81,28.81,28.79,28.8,30656.0,26.1358,26.1358,26.1177,26.1267,30656.0
2016-11-21 14:15:00,28.8,28.81,28.79,28.79,44138.0,26.1267,26.1358,26.1177,26.1177,44138.0
2016-11-21 14:20:00,28.8,28.8,28.75,28.79,105103.0,26.1267,26.1267,26.0814,26.1177,105103.0
2016-11-21 14:25:00,28.79,28.82,28.76,28.78,97618.0,26.1177,26.1449,26.0904,26.1086,97618.0
2016-11-21 14:30:00,28.78,28.82,28.78,28.8,50994.0,26.1086,26.1449,26.1086,26.1267,50994.0
2016-11-21 14:35:00,28.8,28.82,28.79,28.8,32035.0,26.1267,26.1449,26.1177,26.1267,32035.0
2016-11-21 14:40:00,28.8,28.81,28.74,28.77,83375.0,26.1267,26.1358,26.0723,26.0995,83375.0
2016-11-21 14:45:00,28.77,28.81,28.76,28.8,23548.0,26.0995,26.1358,26.0904,26.1267,23548.0
2016-11-21 14:50:00,28.8,28.81,28.74,28.79,83901.0,26.1267,26.1358,26.0723,26.1177,83901.0
2016-11-21 14:55:00,28.8,28.82,28.75,28.81,91705.0,26.1267,26.1449,26.0814,26.1358,91705.0
2016-11-21 15:00:00,28.81,28.82,28.79,28.79,24906.0,26.1358,26.1449,26.1177,26.1177,24906.0
2016-11-21 15:05:00,28.79,28.8,28.76,28.76,19112.0,26.1177,26.1267,26.0904,26.0904,19112.0
2016-11-21 15:10:00,28.76,28.8,28.75,28.79,41340.0,26.0904,26.1267,26.0814,26.1177,41340.0
2016-11-21 15:15:00,28.8,28.8,28.77,28.78,14469.0,26.1267,26.1267,26.0995,26.1086,14469.0
2016-11-21 15:20:00,28.78,28.84,28.77,28.84,46954.0,26.1086,26.163,26.0995,26.163,46954.0
2016-11-21 15:25:00,28.84,28.87,28.82,28.86,60564.0,26.163,26.1902,26.1449,26.1812,60564.0
2016-11-21 15:30:00,28.86,28.86,28.84,28.86,39336.0,26.1812,26.1812,26.163,26.1812,39336.0
2016-11-21 15:35:00,28.86,28.88,28.85,28.88,45547.0,26.1812,26.1993,26.1721,26.1993,45547.0
2016-11-21 15:40:00,28.87,28.91,28.86,28.91,103179.0,26.1902,26.2265,26.1812,26.2265,103179.0
2016-11-21 15:45:00,28.91,28.92,28.86,28.88,196694.0,26.2265,26.2356,26.1812,26.1993,196694.0
2016-11-21 15:50:00,28.88,28.89,28.84,28.87,220209.0,26.1993,26.2084,26.163,26.1902,220209.0
2016-11-21 15:55:00,28.88,28.91,28.87,28.9,300309.0,26.1993,26.2265,26.1902,26.2174,300309.0
2016-11-22 09:30:00,28.96,28.97,28.8,28.83,30545.0,26.2719,26.281,26.1267,26.1539,30545.0
2016-11-22 09:35:00,28.83,28.97,28.82,28.96,25171.0,26.1539,26.281,26.1449,26.2719,25171.0
2016-11-22 09:40:00,28.95,28.95,28.82,28.84,23482.0,26.2628,26.2628,26.1449,26.163,23482.0
2016-11-22 09:45:00,28.83,28.86,28.77,28.79,17217.0,26.1539,26.1812,26.0995,26.1177,17217.0
2016-11-22 09:50:00,28.78,28.82,28.76,28.76,15480.0,26.1086,26.1449,26.0904,26.0904,15480.0
2016-11-22 09:55:00,28.77,28.85,28.76,28.83,34761.0,26.0995,26.1721,26.0904,26.1539,34761.0
2016-11-22 10:00:00,28.83,28.92,28.83,28.9,34642.0,26.1539,26.2356,26.1539,26.2174,34642.0
2016-11-22 10:05:00,28.89,29.0,28.89,28.94,64925.0,26.2084,26.3082,26.2084,26.2537,64925.0
2016-11-22 10:10:00,28.95,29.02,28.94,29.02,43474.0,26.2628,26.3263,26.2537,26.3263,43474.0
2016-11-22 10:15:00,29.03,29.03,28.97,29.01,45979.0,26.3354,26.3354,26.281,26.3172,45979.0
2016-11-22 10:20:00,29.01,29.01,28.95,28.96,17522.0,26.3172,26.3172,26.2628,26.2719,17522.0
2016-11-22 10:25:00,28.96,28.96,28.87,28.89,68703.0,26.2719,26.2719,26.1902,26.2084,68703.0
2016-11-22 10:30:00,28.89,28.93,28.88,28.89,105726.0,26.2084,26.2447,26.1993,26.2084,105726.0
2016-11-22 10:35:00,28.88,28.96,28.88,28.94,37678.0,26.1993,26.2719,26.1993,26.2537,37678.0
2016-11-22 10:40:00,28.95,28.96,28.91,28.91,14437.0,26.2628,26.2719,26.2265,26.2265,14437.0
2016-11-22 10:45:00,28.91,28.95,28.9,28.91,52098.0,26.2265,26.2628,26.2174,26.2265,52098.0
2016-11-22 10:50:00,28.91,28.94,28.87,28.93,34963.0,26.2265,26.2537,26.1902,26.2447,34963.0
2016-11-22 10:55:00,28.93,28.97,28.91,28.93,61934.0,26.2447,26.281,26.2265,26.2447,61934.0
2016-11-22 11:00:00,28.94,28.98,28.89,28.9,37584.0,26.2537,26.29,26.2084,26.2174,37584.0
2016-11-22 11:05:00,28.9,28.94,28.88,28.88,14990.0,26.2174,26.2537,26.1993,26.1993,14990.0
2016-11-22 11:10:00,28.89,28.9,28.87,28.89,10635.0,26.2084,26.2174,26.1902,26.2084,10635.0
2016-11-22 11:15:00,28.9,28.9,28.87,28.9,20059.0,26.2174,26.2174,26.1902,26.2174,20059.0
2016-11-22 11:20:00,28.9,28.9,28.86,28.87,9494.0,26.2174,26.2174,26.1812,26.1902,9494.0
2016-11-22 11:25:00,28.87,28.89,28.85,28.85,19403.0,26.1902,26.2084,26.1721,26.1721,19403.0
2016-11-22 11:30:00,28.86,28.87,28.79,28.79,32642.0,26.1812,26.1902,26.1177,26.1177,32642.0
2016-11-22 11:35:00,28.8,28.82,28.78,28.82,18753.0,26.1267,26.1449,26.1086,26.1449,18753.0
2016-11-22 11:40:00,28.82,28.82,28.79,28.82,140472.0,26.1449,26.1449,26.1177,26.1449,140472.0
2016-11-22 11:45:00,28.82,28.85,28.79,28.8,65713.0,26.1449,26.1721,26.1177,26.1267,65713.0
2016-11-22 11:50:00,28.79,28.8,28.78,28.79,10909.0,26.1177,26.1267,26.1086,26.1177,10909.0
2016-11-22 11:55:00,28.8,28.8,28.71,28.71,52452.0,26.1267,26.1267,26.0451,26.0451,52452.0
2016-11-22 12:00:00,28.71,28.71,28.64,28.65,41254.0,26.0451,26.0451,25.9816,25.9907,41254.0
2016-11-22 12:05:00,28.66,28.68,28.63,28.65,36502.0,25.9997,26.0179,25.9725,25.9907,36502.0
2016-11-22 12:10:00,28.64,28.64,28.6,28.61,24740.0,25.9816,25.9816,25.9453,25.9544,24740.0
2016-11-22 12:15:00,28.61,28.63,28.59,28.59,10139.0,25.9544,25.9725,25.9362,25.9362,10139.0
2016-11-22 12:20:00,28.59,28.64,28.58,28.63,19316.0,25.9362,25.9816,25.9272,25.9725,19316.0
2016-11-22 12:25:00,28.63,28.63,28.6,28.63,8123.0,25.9725,25.9725,25.9453,25.9725,8123.0
2016-11-22 12:30:00,28.63,28.64,28.62,28.64,11788.0,25.9725,25.9816,25.9634,25.9816,11788.0
2016-11-22 12:35:00,28.64,28.64,28.62,28.64,14750.0,25.9816,25.9816,25.9634,25.9816,14750.0
2016-11-22 12:40:00,28.63,28.65,28.62,28.65,22611.0,25.9725,25.9907,25.9634,25.9907,22611.0
2016-11-22 12:45:00,28.64,28.66,28.61,28.61,11145.0,25.9816,25.9997,25.9544,25.9544,11145.0
2016-11-22 12:50:00,28.62,28.63,28.61,28.62,15972.0,25.9634,25.9725,25.9544,25.9634,15972.0
2016-11-22 12:55:00,28.62,28.64,28.61,28.64,11709.0,25.9634,25.9816,25.9544,25.9816,11709.0
2016-11-22 13:00:00,28.64,28.68,28.63,28.68,20464.0,25.9816,26.0179,25.9725,26.0179,20464.0
2016-11-22 13:05:00,28.68,28.72,28.67,28.71,17619.0,26.0179,26.0542,26.0088,26.0451,17619.0
2016-11-22 13:10:00,28.72,28.74,28.68,28.69,47869.0,26.0542,26.0723,26.0179,26.0269,47869.0
2016-11-22 13:15:00,28.68,28.72,28.68,28.71,16696.0,26.0179,26.0542,26.0179,26.0451,16696.0
2016-11-22 13:20:00,28.7,28.73,28.69,28.72,14585.0,26.036,26.0632,26.0269,26.0542,14585.0
2016-11-22 13:25:00,28.72,28.74,28.69,28.69,17994.0,26.0542,26.0723,26.0269,26.0269,17994.0
2016-11-22 13:30:00,28.7,28.72,28.69,28.69,15975.0,26.036,26.0542,26.0269,26.0269,15975.0
2016-11-22 13:35:00,28.69,28.69,28.67,28.67,9730.0,26.0269,26.0269,26.0088,26.0088,9730.0
2016-11-22 13:40:00,28.67,28.67,28.65,28.67,10119.0,26.0088,26.0088,25.9907,26.0088,10119.0
2016-11-22 13:45:00,28.68,28.68,28.64,28.68,30064.0,26.0179,26.0179,25.9816,26.0179,30064.0
2016-11-22 13:50:00,28.68,28.72,28.67,28.71,35052.0,26.0179,26.0542,26.0088,26.0451,35052.0
2016-11-22 13:55:00,28.71,28.72,28.7,28.7,23073.0,26.0451,26.0542,26.036,26.036,23073.0
2016-11-22 14:00:00,28.7,28.71,28.69,28.69,16162.0,26.036,26.0451,26.0269,26.0269,16162.0
2016-11-22 14:05:00,28.7,28.71,28.68,28.68,13509.0,26.036,26.0451,26.0179,26.0179,13509.0
2016-11-22 14:10:00,28.68,28.7,28.68,28.69,29959.0,26.0179,26.036,26.0179,26.0269,29959.0
2016-11-22 14:15:00,28.69,28.72,28.68,28.69,30700.0,26.0269,26.0542,26.0179,26.0269,30700.0
2016-11-22 14:20:00,28.69,28.72,28.69,28.71,12712.0,26.0269,26.0542,26.0269,26.0451,12712.0
2016-11-22 14:25:00,28.71,28.72,28.69,28.71,22001.0,26.0451,26.0542,26.0269,26.0451,22001.0
2016-11-22 14:30:00,28.71,28.72,28.69,28.72,17809.0,26.0451,26.0542,26.0269,26.0542,17809.0
2016-11-22 14:35:00,28.71,28.74,28.7,28.74,14869.0,26.0451,26.0723,26.036,26.0723,14869.0
2016-11-22 14:40:00,28.74,28.79,28.73,28.77,35426.0,26.0723,26.1177,26.0632,26.0995,35426.0
2016-11-22 14:45:00,28.77,28.77,28.75,28.77,7737.0,26.0995,26.0995,26.0814,26.0995,7737.0
2016-11-22 14:50:00,28.77,28.77,28.75,28.76,29650.0,26.0995,26.0995,26.0814,26.0904,29650.0
2016-11-22 14:55:00,28.76,28.77,28.71,28.73,42791.0,26.0904,26.0995,26.0451,26.0632,42791.0
2016-11-22 15:00:00,28.73,28.77,28.72,28.74,40620.0,26.0632,26.0995,26.0542,26.0723,40620.0
2016-11-22 15:05:00,28.75,28.76,28.73,28.74,11981.0,26.0814,26.0904,26.0632,26.0723,11981.0
2016-11-22 15:10:00,28.74,28.76,28.73,28.75,13546.0,26.0723,26.0904,26.0632,26.0814,13546.0
2016-11-22 15:15:00,28.74,28.76,28.74,28.75,19172.0,26.0723,26.0904,26.0723,26.0814,19172.0
2016-11-22 15:20:00,28.75,28.76,28.74,28.76,29363.0,26.0814,26.0904,26.0723,26.0904,29363.0
2016-11-22 15:25:00,28.76,28.77,28.74,28.75,51629.0,26.0904,26.0995,26.0723,26.0814,51629.0
2016-11-22 15:30:00,28.76,28.76,28.74,28.74,20407.0,26.0904,26.0904,26.0723,26.0723,20407.0
2016-11-22 15:35:00,28.75,28.76,28.72,28.72,33113.0,26.0814,26.0904,26.0542,26.0542,33113.0
2016-11-22 15:40:00,28.72,28.73,28.71,28.71,40047.0,26.0542,26.0632,26.0451,26.0451,40047.0
2016-11-22 15:45:00,28.72,28.73,28.71,28.71,49181.0,26.0542,26.0632,26.0451,26.0451,49181.0
2016-11-22 15:50:00,28.71,28.73,28.71,28.73,67355.0,26.0451,26.0632,26.0451,26.0632,67355.0
2016-11-22 15:55:00,28.73,28.76,28.72,28.72,170999.0,26.0632,26.0904,26.0542,26.0542,170999.0
2016-11-23 09:30:00,28.53,28.8,28.51,28.7,82516.0,25.9716,26.2174,25.9534,26.1264,82516.0
2016-11-23 09:35:00,28.69,28.69,28.59,28.64,33081.0,26.1173,26.1173,26.0262,26.0718,33081.0
2016-11-23 09:40:00,28.65,28.67,28.58,28.6,36133.0,26.0809,26.0991,26.0171,26.0354,36133.0
2016-11-23 09:45:00,28.59,28.61,28.52,28.59,21652.0,26.0262,26.0445,25.9625,26.0262,21652.0
2016-11-23 09:50:00,28.59,28.64,28.58,28.6,20606.0,26.0262,26.0718,26.0171,26.0354,20606.0
2016-11-23 09:55:00,28.59,28.62,28.52,28.53,27709.0,26.0262,26.0536,25.9625,25.9716,27709.0
2016-11-23 10:00:00,28.54,28.74,28.43,28.71,84019.0,25.9807,26.1628,25.8806,26.1355,84019.0
2016-11-23 10:05:00,28.71,28.76,28.69,28.73,22966.0,26.1355,26.181,26.1173,26.1537,22966.0
2016-11-23 10:10:00,28.73,28.75,28.66,28.67,39354.0,26.1537,26.1719,26.09,26.0991,39354.0
2016-11-23 10:15:00,28.67,28.72,28.67,28.71,43353.0,26.0991,26.1446,26.0991,26.1355,43353.0
2016-11-23 10:20:00,28.71,28.75,28.67,28.71,23640.0,26.1355,26.1719,26.0991,26.1355,23640.0
2016-11-23 10:25:00,28.71,28.75,28.7,28.7,15205.0,26.1355,26.1719,26.1264,26.1264,15205.0
2016-11-23 10:30:00,28.7,28.78,28.7,28.77,16297.0,26.1264,26.1992,26.1264,26.1901,16297.0
2016-11-23 10:35:00,28.78,28.81,28.77,28.79,41990.0,26.1992,26.2265,26.1901,26.2083,41990.0
2016-11-23 10:40:00,28.78,28.79,28.72,28.74,26563.0,26.1992,26.2083,26.1446,26.1628,26563.0
2016-11-23 10:45:00,28.74,28.79,28.74,28.77,10696.0,26.1628,26.2083,26.1628,26.1901,10696.0
2016-11-23 10:50:00,28.77,28.77,28.72,28.73,47040.0,26.1901,26.1901,26.1446,26.1537,47040.0
2016-11-23 10:55:00,28.73,28.75,28.7,28.71,46723.0,26.1537,26.1719,26.1264,26.1355,46723.0
2016-11-23 11:00:00,28.71,28.73,28.69,28.69,20337.0,26.1355,26.1537,26.1173,26.1173,20337.0
2016-11-23 11:05:00,28.7,28.7,28.66,28.67,10330.0,26.1264,26.1264,26.09,26.0991,10330.0
2016-11-23 11:10:00,28.67,28.71,28.65,28.71,27911.0,26.0991,26.1355,26.0809,26.1355,27911.0
2016-11-23 11:15:00,28.71,28.71,28.64,28.64,18085.0,26.1355,26.1355,26.0718,26.0718,18085.0
2016-11-23 11:20:00,28.64,28.66,28.61,28.62,18609.0,26.0718,26.09,26.0445,26.0536,18609.0
2016-11-23 11:25:00,28.63,28.64,28.61,28.63,11551.0,26.0627,26.0718,26.0445,26.0627,11551.0
2016-11-23 11:30:00,28.63,28.65,28.62,28.65,12815.0,26.0627,26.0809,26.0536,26.0809,12815.0
2016-11-23 11:35:00,28.65,28.65,28.61,28.64,19667.0,26.0809,26.0809,26.0445,26.0718,19667.0
2016-11-23 11:40:00,28.64,28.65,28.61,28.64,16618.0,26.0718,26.0809,26.0445,26.0718,16618.0
2016-11-23 11:45:00,28.64,28.67,28.62,28.67,9725.0,26.0718,26.0991,26.0536,26.0991,9725.0
2016-11-23 11:50:00,28.67,28.73,28.67,28.73,15103.0,26.0991,26.1537,26.0991,26.1537,15103.0
2016-11-23 11:55:00,28.72,28.78,28.72,28.76,17211.0,26.1446,26.1992,26.1446,26.181,17211.0
2016-11-23 12:00:00,28.76,28.79,28.75,28.76,10996.0,26.181,26.2083,26.1719,26.181,10996.0
2016-11-23 12:05:00,28.76,28.76,28.74,28.76,10823.0,26.181,26.181,26.1628,26.181,10823.0
2016-11-23 12:10:00,28.77,28.78,28.75,28.75,14981.0,26.1901,26.1992,26.1719,26.1719,14981.0
2016-11-23 12:15:00,28.75,28.77,28.72,28.72,25164.0,26.1719,26.1901,26.1446,26.1446,25164.0
2016-11-23 12:20:00,28.73,28.78,28.72,28.77,13411.0,26.1537,26.1992,26.1446,26.1901,13411.0
2016-11-23 12:25:00,28.78,28.84,28.78,28.84,16584.0,26.1992,26.2538,26.1992,26.2538,16584.0
2016-11-23 12:30:00,28.84,28.85,28.83,28.84,27038.0,26.2538,26.2629,26.2447,26.2538,27038.0
2016-11-23 12:35:00,28.85,28.88,28.84,28.85,35574.0,26.2629,26.2902,26.2538,26.2629,35574.0
2016-11-23 12:40:00,28.85,28.86,28.81,28.86,25405.0,26.2629,26.272,26.2265,26.272,25405.0
2016-11-23 12:45:00,28.85,28.92,28.84,28.92,28445.0,26.2629,26.3267,26.2538,26.3267,28445.0
2016-11-23 12:50:00,28.92,28.92,28.89,28.9,37977.0,26.3267,26.3267,26.2993,26.3084,37977.0
2016-11-23 12:55:00,28.9,28.91,28.88,28.89,10875.0,26.3084,26.3176,26.2902,26.2993,10875.0
2016-11-23 13:00:00,28.89,28.89,28.86,28.87,14325.0,26.2993,26.2993,26.272,26.2811,14325.0
2016-11-23 13:05:00,28.87,28.87,28.84,28.85,15831.0,26.2811,26.2811,26.2538,26.2629,15831.0
2016-11-23 13:10:00,28.85,28.86,28.83,28.83,23479.0,26.2629,26.272,26.2447,26.2447,23479.0
2016-11-23 13:15:00,28.83,28.83,28.78,28.82,29422.0,26.2447,26.2447,26.1992,26.2356,29422.0
2016-11-23 13:20:00,28.82,28.85,28.81,28.84,35686.0,26.2356,26.2629,26.2265,26.2538,35686.0
2016-11-23 13:25:00,28.83,28.84,28.82,28.83,14912.0,26.2447,26.2538,26.2356,26.2447,14912.0
2016-11-23 13:30:00,28.83,28.84,28.81,28.81,17662.0,26.2447,26.2538,26.2265,26.2265,17662.0
2016-11-23 13:35:00,28.81,28.81,28.8,28.81,13070.0,26.2265,26.2265,26.2174,26.2265,13070.0
2016-11-23 13:40:00,28.8,28.84,28.8,28.8,18773.0,26.2174,26.2538,26.2174,26.2174,18773.0
2016-11-23 13:45:00,28.8,28.81,28.78,28.81,16503.0,26.2174,26.2265,26.1992,26.2265,16503.0
2016-11-23 13:50:00,28.82,28.82,28.77,28.8,18513.0,26.2356,26.2356,26.1901,26.2174,18513.0
2016-11-23 13:55:00,28.8,28.82,28.79,28.81,8651.0,26.2174,26.2356,26.2083,26.2265,8651.0
2016-11-23 14:00:00,28.8,28.84,28.8,28.83,14500.0,26.2174,26.2538,26.2174,26.2447,14500.0
2016-11-23 14:05:00,28.83,28.84,28.81,28.82,23959.0,26.2447,26.2538,26.2265,26.2356,23959.0
2016-11-23 14:10:00,28.82,28.83,28.79,28.83,21832.0,26.2356,26.2447,26.2083,26.2447,21832.0
2016-11-23 14:15:00,28.83,28.84,28.82,28.83,18899.0,26.2447,26.2538,26.2356,26.2447,18899.0
2016-11-23 14:20:00,28.83,28.85,28.82,28.85,16242.0,26.2447,26.2629,26.2356,26.2629,16242.0
2016-11-23 14:25:00,28.85,28.85,28.84,28.84,4292.0,26.2629,26.2629,26.2538,26.2538,4292.0
2016-11-23 14:30:00,28.85,28.85,28.83,28.84,27683.0,26.2629,26.2629,26.2447,26.2538,27683.0
2016-11-23 14:35:00,28.84,28.84,28.78,28.78,27038.0,26.2538,26.2538,26.1992,26.1992,27038.0
2016-11-23 14:40:00,28.79,28.79,28.77,28.79,20662.0,26.2083,26.2083,26.1901,26.2083,20662.0
2016-11-23 14:45:00,28.78,28.79,28.76,28.76,18979.0,26.1992,26.2083,26.181,26.181,18979.0
2016-11-23 14:50:00,28.76,28.76,28.74,28.76,19939.0,26.181,26.181,26.1628,26.181,19939.0
2016-11-23 14:55:00,28.75,28.75,28.73,28.73,14441.0,26.1719,26.1719,26.1537,26.1537,14441.0
2016-11-23 15:00:00,28.73,28.75,28.73,28.75,19705.0,26.1537,26.1719,26.1537,26.1719,19705.0
2016-11-23 15:05:00,28.74,28.74,28.72,28.73,13830.0,26.1628,26.1628,26.1446,26.1537,13830.0
2016-11-23 15:10:00,28.72,28.75,28.72,28.75,25551.0,26.1446,26.1719,26.1446,26.1719,25551.0
2016-11-23 15:15:00,28.74,28.75,28.73,28.75,21717.0,26.1628,26.1719,26.1537,26.1719,21717.0
2016-11-23 15:20:00,28.74,28.78,28.74,28.76,24759.0,26.1628,26.1992,26.1628,26.181,24759.0
2016-11-23 15:25:00,28.76,28.77,28.75,28.76,24358.0,26.181,26.1901,26.1719,26.181,24358.0
2016-11-23 15:30:00,28.75,28.78,28.75,28.78,34811.0,26.1719,26.1992,26.1719,26.1992,34811.0
2016-11-23 15:35:00,28.78,28.8,28.76,28.79,44376.0,26.1992,26.2174,26.181,26.2083,44376.0
2016-11-23 15:40:00,28.79,28.8,28.78,28.8,26785.0,26.2083,26.2174,26.1992,26.2174,26785.0
2016-11-23 15:45:00,28.8,28.83,28.79,28.8,74071.0,26.2174,26.2447,26.2083,26.2174,74071.0
2016-11-23 15:50:00,28.81,28.81,28.79,28.8,60183.0,26.2265,26.2265,26.2083,26.2174,60183.0
2016-11-23 15:55:00,28.8,28.82,28.79,28.81,104851.0,26.2174,26.2356,26.2083,26.2265,104851.0
2016-11-25 09:30:00,28.87,28.88,28.79,28.86,25535.0,26.2811,26.2902,26.2083,26.272,25535.0
2016-11-25 09:35:00,28.86,28.9,28.83,28.88,25760.0,26.272,26.3084,26.2447,26.2902,25760.0
2016-11-25 09:40:00,28.87,28.94,28.84,28.87,28474.0,26.2811,26.3449,26.2538,26.2811,28474.0
2016-11-25 09:45:00,28.87,28.9,28.85,28.86,20169.0,26.2811,26.3084,26.2629,26.272,20169.0
2016-11-25 09:50:00,28.86,28.94,28.86,28.94,15909.0,26.272,26.3449,26.272,26.3449,15909.0
2016-11-25 09:55:00,28.94,28.94,28.9,28.93,14511.0,26.3449,26.3449,26.3084,26.3358,14511.0
2016-11-25 10:00:00,28.92,28.96,28.92,28.94,13139.0,26.3267,26.3631,26.3267,26.3449,13139.0
2016-11-25 10:05:00,28.93,28.94,28.9,28.9,19877.0,26.3358,26.3449,26.3084,26.3084,19877.0
2016-11-25 10:10:00,28.91,28.92,28.89,28.9,20303.0,26.3176,26.3267,26.2993,26.3084,20303.0
2016-11-25 10:15:00,28.9,28.93,28.9,28.9,8735.0,26.3084,26.3358,26.3084,26.3084,8735.0
2016-11-25 10:20:00,28.91,28.91,28.9,28.91,4670.0,26.3176,26.3176,26.3084,26.3176,4670.0
2016-11-25 10:25:00,28.92,28.96,28.91,28.93,8079.0,26.3267,26.3631,26.3176,26.3358,8079.0
2016-11-25 10:30:00,28.94,28.96,28.92,28.96,11070.0,26.3449,26.3631,26.3267,26.3631,11070.0
2016-11-25 10:35:00,28.95,28.98,28.95,28.96,21713.0,26.354,26.3813,26.354,26.3631,21713.0
2016-11-25 10:40:00,28.95,28.95,28.9,28.94,18021.0,26.354,26.354,26.3084,26.3449,18021.0
2016-11-25 10:45:00,28.93,28.93,28.9,28.92,5317.0,26.3358,26.3358,26.3084,26.3267,5317.0
2016-11-25 10:50:00,28.93,28.95,28.91,28.94,9644.0,26.3358,26.354,26.3176,26.3449,9644.0
2016-11-25 10:55:00,28.94,28.96,28.92,28.96,22777.0,26.3449,26.3631,26.3267,26.3631,22777.0
2016-11-25 11:00:00,28.97,28.97,28.95,28.95,18318.0,26.3722,26.3722,26.354,26.354,18318.0
2016-11-25 11:05:00,28.95,28.96,28.94,28.95,22202.0,26.354,26.3631,26.3449,26.354,22202.0
2016-11-25 11:10:00,28.95,28.96,28.95,28.96,16015.0,26.354,26.3631,26.354,26.3631,16015.0
2016-11-25 11:15:00,28.95,28.96,28.92,28.93,19501.0,26.354,26.3631,26.3267,26.3358,19501.0
2016-11-25 11:20:00,28.93,28.97,28.93,28.95,20843.0,26.3358,26.3722,26.3358,26.354,20843.0
2016-11-25 11:25:00,28.95,28.98,28.95,28.97,8946.0,26.354,26.3813,26.354,26.3722,8946.0
2016-11-25 11:30:00,28.97,28.98,28.95,28.96,19597.0,26.3722,26.3813,26.354,26.3631,19597.0
2016-11-25 11:35:00,28.97,28.98,28.95,28.98,13030.0,26.3722,26.3813,26.354,26.3813,13030.0
2016-11-25 11:40:00,28.98,29.0,28.97,29.0,11590.0,26.3813,26.3995,26.3722,26.3995,11590.0
2016-11-25 11:45:00,29.0,29.02,28.98,28.99,16760.0,26.3995,26.4177,26.3813,26.3904,16760.0
2016-11-25 11:50:00,28.99,29.01,28.98,29.01,9346.0,26.3904,26.4086,26.3813,26.4086,9346.0
2016-11-25 11:55:00,29.0,29.03,29.0,29.02,20011.0,26.3995,26.4268,26.3995,26.4177,20011.0
2016-11-25 12:00:00,29.02,29.02,28.96,28.97,17631.0,26.4177,26.4177,26.3631,26.3722,17631.0
2016-11-25 12:05:00,28.97,28.98,28.96,28.96,11491.0,26.3722,26.3813,26.3631,26.3631,11491.0
2016-11-25 12:10:00,28.96,28.97,28.89,28.9,26421.0,26.3631,26.3722,26.2993,26.3084,26421.0
2016-11-25 12:15:00,28.9,28.91,28.87,28.87,21041.0,26.3084,26.3176,26.2811,26.2811,21041.0
2016-11-25 12:20:00,28.87,28.87,28.85,28.86,21696.0,26.2811,26.2811,26.2629,26.272,21696.0
2016-11-25 12:25:00,28.86,28.88,28.83,28.83,16225.0,26.272,26.2902,26.2447,26.2447,16225.0
2016-11-25 12:30:00,28.83,28.87,28.82,28.87,18699.0,26.2447,26.2811,26.2356,26.2811,18699.0
2016-11-25 12:35:00,28.85,28.87,28.84,28.84,24057.0,26.2629,26.2811,26.2538,26.2538,24057.0
2016-11-25 12:40:00,28.84,28.84,28.78,28.8,39223.0,26.2538,26.2538,26.1992,26.2174,39223.0
2016-11-25 12:45:00,28.81,28.85,28.81,28.82,32403.0,26.2265,26.2629,26.2265,26.2356,32403.0
2016-11-25 12:50:00,28.82,28.84,28.81,28.84,25970.0,26.2356,26.2538,26.2265,26.2538,25970.0
2016-11-25 12:55:00,28.84,28.88,28.83,28.88,86569.0,26.2538,26.2902,26.2447,26.2902,86569.0
2016-11-28 09:30:00,28.75,28.75,28.62,28.63,85183.0,26.1719,26.1719,26.0536,26.0627,85183.0
2016-11-28 09:35:00,28.62,28.68,28.59,28.61,48952.0,26.0536,26.1082,26.0262,26.0445,48952.0
2016-11-28 09:40:00,28.62,28.71,28.61,28.64,29883.0,26.0536,26.1355,26.0445,26.0718,29883.0
2016-11-28 09:45:00,28.64,28.71,28.64,28.69,46085.0,26.0718,26.1355,26.0718,26.1173,46085.0
2016-11-28 09:50:00,28.69,28.74,28.62,28.64,36211.0,26.1173,26.1628,26.0536,26.0718,36211.0
2016-11-28 09:55:00,28.63,28.66,28.62,28.62,19499.0,26.0627,26.09,26.0536,26.0536,19499.0
2016-11-28 10:00:00,28.61,28.63,28.59,28.61,22640.0,26.0445,26.0627,26.0262,26.0445,22640.0
2016-11-28 10:05:00,28.62,28.63,28.6,28.62,22628.0,26.0536,26.0627,26.0354,26.0536,22628.0
2016-11-28 10:10:00,28.61,28.61,28.55,28.58,28389.0,26.0445,26.0445,25.9898,26.0171,28389.0
2016-11-28 10:15:00,28.57,28.58,28.55,28.55,36089.0,26.008,26.0171,25.9898,25.9898,36089.0
2016-11-28 10:20:00,28.55,28.58,28.53,28.58,16211.0,25.9898,26.0171,25.9716,26.0171,16211.0
2016-11-28 10:25:00,28.57,28.59,28.56,28.56,9439.0,26.008,26.0262,25.9989,25.9989,9439.0
2016-11-28 10:30:00,28.56,28.64,28.56,28.62,20289.0,25.9989,26.0718,25.9989,26.0536,20289.0
2016-11-28 10:35:00,28.62,28.62,28.59,28.6,19649.0,26.0536,26.0536,26.0262,26.0354,19649.0
2016-11-28 10:40:00,28.6,28.6,28.55,28.56,14750.0,26.0354,26.0354,25.9898,25.9989,14750.0
2016-11-28 10:45:00,28.55,28.62,28.55,28.62,20872.0,25.9898,26.0536,25.9898,26.0536,20872.0
2016-11-28 10:50:00,28.62,28.64,28.6,28.63,18952.0,26.0536,26.0718,26.0354,26.0627,18952.0
2016-11-28 10:55:00,28.62,28.63,28.57,28.58,18733.0,26.0536,26.0627,26.008,26.0171,18733.0
2016-11-28 11:00:00,28.58,28.59,28.55,28.56,35436.0,26.0171,26.0262,25.9898,25.9989,35436.0
2016-11-28 11:05:00,28.57,28.57,28.37,28.37,172107.0,26.008,26.008,25.826,25.826,172107.0
2016-11-28 11:10:00,28.37,28.4,28.34,28.35,38774.0,25.826,25.8533,25.7987,25.8078,38774.0
2016-11-28 11:15:00,28.34,28.4,28.32,28.39,82542.0,25.7987,25.8533,25.7805,25.8442,82542.0
2016-11-28 11:20:00,28.39,28.47,28.38,28.45,61369.0,25.8442,25.917,25.8351,25.8988,61369.0
2016-11-28 11:25:00,28.46,28.48,28.43,28.43,44443.0,25.9079,25.9261,25.8806,25.8806,44443.0
2016-11-28 11:30:00,28.43,28.48,28.43,28.44,36081.0,25.8806,25.9261,25.8806,25.8897,36081.0
2016-11-28 11:35:00,28.44,28.5,28.44,28.45,24989.0,25.8897,25.9443,25.8897,25.8988,24989.0
2016-11-28 11:40:00,28.45,28.45,28.42,28.44,20070.0,25.8988,25.8988,25.8715,25.8897,20070.0
2016-11-28 11:45:00,28.45,28.46,28.41,28.42,19028.0,25.8988,25.9079,25.8624,25.8715,19028.0
2016-11-28 11:50:00,28.41,28.45,28.4,28.44,34268.0,25.8624,25.8988,25.8533,25.8897,34268.0
2016-11-28 11:55:00,28.43,28.46,28.43,28.44,19932.0,25.8806,25.9079,25.8806,25.8897,19932.0
2016-11-28 12:00:00,28.44,28.48,28.43,28.48,27802.0,25.8897,25.9261,25.8806,25.9261,27802.0
2016-11-28 12:05:00,28.48,28.51,28.47,28.49,20208.0,25.9261,25.9534,25.917,25.9352,20208.0
2016-11-28 12:10:00,28.48,28.52,28.48,28.51,15594.0,25.9261,25.9625,25.9261,25.9534,15594.0
2016-11-28 12:15:00,28.52,28.53,28.51,28.52,10217.0,25.9625,25.9716,25.9534,25.9625,10217.0
2016-11-28 12:20:00,28.51,28.54,28.51,28.54,14874.0,25.9534,25.9807,25.9534,25.9807,14874.0
2016-11-28 12:25:00,28.54,28.55,28.53,28.54,11837.0,25.9807,25.9898,25.9716,25.9807,11837.0
2016-11-28 12:30:00,28.55,28.6,28.53,28.58,32957.0,25.9898,26.0354,25.9716,26.0171,32957.0
2016-11-28 12:35:00,28.59,28.61,28.51,28.51,23169.0,26.0262,26.0445,25.9534,25.9534,23169.0
2016-11-28 12:40:00,28.51,28.53,28.49,28.49,15118.0,25.9534,25.9716,25.9352,25.9352,15118.0
2016-11-28 12:45:00,28.5,28.52,28.49,28.5,16679.0,25.9443,25.9625,25.9352,25.9443,16679.0
2016-11-28 12:50:00,28.5,28.51,28.46,28.46,14018.0,25.9443,25.9534,25.9079,25.9079,14018.0
2016-11-28 12:55:00,28.46,28.47,28.44,28.45,19046.0,25.9079,25.917,25.8897,25.8988,19046.0
2016-11-28 13:00:00,28.44,28.47,28.44,28.44,17031.0,25.8897,25.917,25.8897,25.8897,17031.0
2016-11-28 13:05:00,28.44,28.44,28.41,28.44,14682.0,25.8897,25.8897,25.8624,25.8897,14682.0
2016-11-28 13:10:00,28.44,28.44,28.4,28.41,17715.0,25.8897,25.8897,25.8533,25.8624,17715.0
2016-11-28 13:15:00,28.41,28.42,28.39,28.39,32555.0,25.8624,25.8715,25.8442,25.8442,32555.0
2016-11-28 13:20:00,28.4,28.45,28.39,28.42,13859.0,25.8533,25.8988,25.8442,25.8715,13859.0
2016-11-28 13:25:00,28.42,28.47,28.42,28.46,15688.0,25.8715,25.917,25.8715,25.9079,15688.0
2016-11-28 13:30:00,28.46,28.52,28.44,28.51,42762.0,25.9079,25.9625,25.8897,25.9534,42762.0
2016-11-28 13:35:00,28.51,28.54,28.5,28.52,20441.0,25.9534,25.9807,25.9443,25.9625,20441.0
2016-11-28 13:40:00,28.51,28.57,28.51,28.56,17896.0,25.9534,26.008,25.9534,25.9989,17896.0
2016-11-28 13:45:00,28.56,28.56,28.55,28.56,10900.0,25.9989,25.9989,25.9898,25.9989,10900.0
2016-11-28 13:50:00,28.56,28.59,28.56,28.59,14981.0,25.9989,26.0262,25.9989,26.0262,14981.0
2016-11-28 13:55:00,28.59,28.59,28.57,28.59,28800.0,26.0262,26.0262,26.008,26.0262,28800.0
2016-11-28 14:00:00,28.59,28.6,28.56,28.57,28040.0,26.0262,26.0354,25.9989,26.008,28040.0
2016-11-28 14:05:00,28.56,28.6,28.56,28.6,16873.0,25.9989,26.0354,25.9989,26.0354,16873.0
2016-11-28 14:10:00,28.6,28.6,28.57,28.59,23787.0,26.0354,26.0354,26.008,26.0262,23787.0
2016-11-28 14:15:00,28.58,28.59,28.57,28.58,19049.0,26.0171,26.0262,26.008,26.0171,19049.0
2016-11-28 14:20:00,28.58,28.58,28.56,28.56,12088.0,26.0171,26.0171,25.9989,25.9989,12088.0
2016-11-28 14:25:00,28.56,28.57,28.52,28.52,20971.0,25.9989,26.008,25.9625,25.9625,20971.0
2016-11-28 14:30:00,28.52,28.56,28.52,28.56,16065.0,25.9625,25.9989,25.9625,25.9989,16065.0
2016-11-28 14:35:00,28.56,28.58,28.55,28.56,12879.0,25.9989,26.0171,25.9898,25.9989,12879.0
2016-11-28 14:40:00,28.56,28.58,28.56,28.57,12373.0,25.9989,26.0171,25.9989,26.008,12373.0
2016-11-28 14:45:00,28.57,28.58,28.56,28.58,10515.0,26.008,26.0171,25.9989,26.0171,10515.0
2016-11-28 14:50:00,28.57,28.6,28.57,28.59,12608.0,26.008,26.0354,26.008,26.0262,12608.0
2016-11-28 14:55:00,28.6,28.6,28.56,28.58,17913.0,26.0354,26.0354,25.9989,26.0171,17913.0
2016-11-28 15:00:00,28.58,28.58,28.55,28.57,15368.0,26.0171,26.0171,25.9898,26.008,15368.0
2016-11-28 15:05:00,28.57,28.58,28.56,28.58,10785.0,26.008,26.0171,25.9989,26.0171,10785.0
2016-11-28 15:10:00,28.57,28.58,28.56,28.57,21293.0,26.008,26.0171,25.9989,26.008,21293.0
2016-11-28 15:15:00,28.57,28.57,28.56,28.57,10456.0,26.008,26.008,25.9989,26.008,10456.0
2016-11-28 15:20:00,28.57,28.57,28.54,28.54,30220.0,26.008,26.008,25.9807,25.9807,30220.0
2016-11-28 15:25:00,28.55,28.55,28.52,28.52,19260.0,25.9898,25.9898,25.9625,25.9625,19260.0
2016-11-28 15:30:00,28.53,28.54,28.52,28.53,49656.0,25.9716,25.9807,25.9625,25.9716,49656.0
2016-11-28 15:35:00,28.53,28.53,28.51,28.51,26584.0,25.9716,25.9716,25.9534,25.9534,26584.0
2016-11-28 15:40:00,28.52,28.52,28.5,28.5,34018.0,25.9625,25.9625,25.9443,25.9443,34018.0
2016-11-28 15:45:00,28.5,28.51,28.45,28.46,85129.0,25.9443,25.9534,25.8988,25.9079,85129.0
2016-11-28 15:50:00,28.45,28.51,28.45,28.51,91336.0,25.8988,25.9534,25.8988,25.9534,91336.0
2016-11-28 15:55:00,28.51,28.53,28.48,28.49,314101.0,25.9534,25.9716,25.9261,25.9352,314101.0
2016-11-29 09:30:00,28.55,28.64,28.54,28.64,74972.0,25.9898,26.0718,25.9807,26.0718,74972.0
2016-11-29 09:35:00,28.65,28.71,28.61,28.63,13084.0,26.0809,26.1355,26.0445,26.0627,13084.0
2016-11-29 09:40:00,28.63,28.63,28.57,28.61,10306.0,26.0627,26.0627,26.008,26.0445,10306.0
2016-11-29 09:45:00,28.6,28.6,28.51,28.52,62864.0,26.0354,26.0354,25.9534,25.9625,62864.0
2016-11-29 09:50:00,28.52,28.54,28.48,28.53,23359.0,25.9625,25.9807,25.9261,25.9716,23359.0
2016-11-29 09:55:00,28.53,28.6,28.51,28.6,27869.0,25.9716,26.0354,25.9534,26.0354,27869.0
2016-11-29 10:00:00,28.58,28.62,28.57,28.6,49360.0,26.0171,26.0536,26.008,26.0354,49360.0
2016-11-29 10:05:00,28.62,28.73,28.61,28.71,28657.0,26.0536,26.1537,26.0445,26.1355,28657.0
2016-11-29 10:10:00,28.7,28.81,28.7,28.8,69252.0,26.1264,26.2265,26.1264,26.2174,69252.0
2016-11-29 10:15:00,28.8,28.84,28.78,28.82,41530.0,26.2174,26.2538,26.1992,26.2356,41530.0
2016-11-29 10:20:00,28.82,28.9,28.81,28.89,54177.0,26.2356,26.3084,26.2265,26.2993,54177.0
2016-11-29 10:25:00,28.89,28.9,28.83,28.84,46054.0,26.2993,26.3084,26.2447,26.2538,46054.0
2016-11-29 10:30:00,28.83,28.89,28.81,28.88,138413.0,26.2447,26.2993,26.2265,26.2902,138413.0
2016-11-29 10:35:00,28.87,28.88,28.77,28.8,66107.0,26.2811,26.2902,26.1901,26.2174,66107.0
2016-11-29 10:40:00,28.8,28.92,28.8,28.9,18003.0,26.2174,26.3267,26.2174,26.3084,18003.0
2016-11-29 10:45:00,28.91,28.91,28.82,28.86,60630.0,26.3176,26.3176,26.2356,26.272,60630.0
2016-11-29 10:50:00,28.86,28.87,28.81,28.83,29938.0,26.272,26.2811,26.2265,26.2447,29938.0
2016-11-29 10:55:00,28.84,28.87,28.8,28.87,16759.0,26.2538,26.2811,26.2174,26.2811,16759.0
2016-11-29 11:00:00,28.87,28.87,28.78,28.78,14882.0,26.2811,26.2811,26.1992,26.1992,14882.0
2016-11-29 11:05:00,28.78,28.8,28.76,28.79,9913.0,26.1992,26.2174,26.181,26.2083,9913.0
2016-11-29 11:10:00,28.79,28.79,28.74,28.77,36301.0,26.2083,26.2083,26.1628,26.1901,36301.0
2016-11-29 11:15:00,28.76,28.77,28.75,28.76,17193.0,26.181,26.1901,26.1719,26.181,17193.0
2016-11-29 11:20:00,28.76,28.8,28.76,28.79,136862.0,26.181,26.2174,26.181,26.2083,136862.0
2016-11-29 11:25:00,28.79,28.83,28.78,28.83,20520.0,26.2083,26.2447,26.1992,26.2447,20520.0
2016-11-29 11:30:00,28.83,28.86,28.83,28.85,15417.0,26.2447,26.272,26.2447,26.2629,15417.0
2016-11-29 11:35:00,28.86,28.9,28.86,28.86,111858.0,26.272,26.3084,26.272,26.272,111858.0
2016-11-29 11:40:00,28.86,28.88,28.84,28.85,52258.0,26.272,26.2902,26.2538,26.2629,52258.0
2016-11-29 11:45:00,28.85,28.9,28.83,28.87,26944.0,26.2629,26.3084,26.2447,26.2811,26944.0
2016-11-29 11:50:00,28.87,28.87,28.82,28.82,35247.0,26.2811,26.2811,26.2356,26.2356,35247.0
2016-11-29 11:55:00,28.83,28.84,28.79,28.8,35358.0,26.2447,26.2538,26.2083,26.2174,35358.0
2016-11-29 12:00:00,28.8,28.82,28.77,28.82,17527.0,26.2174,26.2356,26.1901,26.2356,17527.0
2016-11-29 12:05:00,28.82,28.83,28.81,28.82,27807.0,26.2356,26.2447,26.2265,26.2356,27807.0
2016-11-29 12:10:00,28.82,28.82,28.79,28.8,25768.0,26.2356,26.2356,26.2083,26.2174,25768.0
2016-11-29 12:15:00,28.8,28.82,28.8,28.82,24823.0,26.2174,26.2356,26.2174,26.2356,24823.0
2016-11-29 12:20:00,28.81,28.82,28.79,28.8,13332.0,26.2265,26.2356,26.2083,26.2174,13332.0
2016-11-29 12:25:00,28.79,28.82,28.77,28.81,42537.0,26.2083,26.2356,26.1901,26.2265,42537.0
2016-11-29 12:30:00,28.82,28.88,28.81,28.88,11951.0,26.2356,26.2902,26.2265,26.2902,11951.0
2016-11-29 12:35:00,28.88,28.88,28.84,28.87,21263.0,26.2902,26.2902,26.2538,26.2811,21263.0
2016-11-29 12:40:00,28.87,28.92,28.86,28.92,28835.0,26.2811,26.3267,26.272,26.3267,28835.0
2016-11-29 12:45:00,28.92,28.96,28.92,28.94,50168.0,26.3267,26.3631,26.3267,26.3449,50168.0
2016-11-29 12:50:00,28.95,28.98,28.94,28.97,40613.0,26.354,26.3813,26.3449,26.3722,40613.0
2016-11-29 12:55:00,28.96,29.01,28.95,29.01,40860.0,26.3631,26.4086,26.354,26.4086,40860.0
2016-11-29 13:00:00,29.0,29.07,28.97,28.97,39306.0,26.3995,26.4632,26.3722,26.3722,39306.0
2016-11-29 13:05:00,28.97,28.99,28.96,28.96,12461.0,26.3722,26.3904,26.3631,26.3631,12461.0
2016-11-29 13:10:00,28.96,28.98,28.95,28.95,20565.0,26.3631,26.3813,26.354,26.354,20565.0
2016-11-29 13:15:00,28.95,28.97,28.95,28.96,30617.0,26.354,26.3722,26.354,26.3631,30617.0
2016-11-29 13:20:00,28.96,28.98,28.95,28.97,23689.0,26.3631,26.3813,26.354,26.3722,23689.0
2016-11-29 13:25:00,28.97,29.0,28.95,29.0,29229.0,26.3722,26.3995,26.354,26.3995,29229.0
2016-11-29 13:30:00,29.0,29.03,28.94,28.94,59976.0,26.3995,26.4268,26.3449,26.3449,59976.0
2016-11-29 13:35:00,28.94,28.95,28.92,28.93,21281.0,26.3449,26.354,26.3267,26.3358,21281.0
2016-11-29 13:40:00,28.92,28.93,28.9,28.9,17638.0,26.3267,26.3358,26.3084,26.3084,17638.0
2016-11-29 13:45:00,28.9,28.94,28.89,28.93,51992.0,26.3084,26.3449,26.2993,26.3358,51992.0
2016-11-29 13:50:00,28.92,28.95,28.89,28.95,42923.0,26.3267,26.354,26.2993,26.354,42923.0
2016-11-29 13:55:00,28.94,28.98,28.93,28.96,25470.0,26.3449,26.3813,26.3358,26.3631,25470.0
2016-11-29 14:00:00,28.96,28.96,28.95,28.96,40248.0,26.3631,26.3631,26.354,26.3631,40248.0
2016-11-29 14:05:00,28.96,28.96,28.95,28.95,11004.0,26.3631,26.3631,26.354,26.354,11004.0
2016-11-29 14:10:00,28.95,28.95,28.94,28.94,12391.0,26.354,26.354,26.3449,26.3449,12391.0
2016-11-29 14:15:00,28.94,28.95,28.91,28.91,19861.0,26.3449,26.354,26.3176,26.3176,19861.0
2016-11-29 14:20:00,28.91,28.92,28.91,28.91,12793.0,26.3176,26.3267,26.3176,26.3176,12793.0
2016-11-29 14:25:00,28.91,28.92,28.91,28.91,13025.0,26.3176,26.3267,26.3176,26.3176,13025.0
2016-11-29 14:30:00,28.91,28.92,28.91,28.92,11171.0,26.3176,26.3267,26.3176,26.3267,11171.0
2016-11-29 14:35:00,28.92,28.92,28.9,28.9,34296.0,26.3267,26.3267,26.3084,26.3084,34296.0
2016-11-29 14:40:00,28.91,28.91,28.83,28.83,71189.0,26.3176,26.3176,26.2447,26.2447,71189.0
2016-11-29 14:45:00,28.83,28.89,28.83,28.87,47927.0,26.2447,26.2993,26.2447,26.2811,47927.0
2016-11-29 14:50:00,28.88,28.88,28.85,28.86,19202.0,26.2902,26.2902,26.2629,26.272,19202.0
2016-11-29 14:55:00,28.87,28.87,28.85,28.85,12109.0,26.2811,26.2811,26.2629,26.2629,12109.0
2016-11-29 15:00:00,28.85,28.86,28.84,28.84,17581.0,26.2629,26.272,26.2538,26.2538,17581.0
2016-11-29 15:05:00,28.85,28.86,28.8,28.8,27743.0,26.2629,26.272,26.2174,26.2174,27743.0
2016-11-29 15:10:00,28.8,28.83,28.8,28.83,18822.0,26.2174,26.2447,26.2174,26.2447,18822.0
2016-11-29 15:15:00,28.83,28.84,28.8,28.81,23220.0,26.2447,26.2538,26.2174,26.2265,23220.0
2016-11-29 15:20:00,28.81,28.85,28.8,28.85,17595.0,26.2265,26.2629,26.2174,26.2629,17595.0
2016-11-29 15:25:00,28.85,28.87,28.83,28.86,30336.0,26.2629,26.2811,26.2447,26.272,30336.0
2016-11-29 15:30:00,28.86,28.86,28.82,28.84,42742.0,26.272,26.272,26.2356,26.2538,42742.0
2016-11-29 15:35:00,28.84,28.84,28.79,28.8,45241.0,26.2538,26.2538,26.2083,26.2174,45241.0
2016-11-29 15:40:00,28.8,28.82,28.79,28.82,38227.0,26.2174,26.2356,26.2083,26.2356,38227.0
2016-11-29 15:45:00,28.81,28.82,28.79,28.8,117879.0,26.2265,26.2356,26.2083,26.2174,117879.0
2016-11-29 15:50:00,28.8,28.85,28.8,28.85,74267.0,26.2174,26.2629,26.2174,26.2629,74267.0
2016-11-29 15:55:00,28.85,28.85,28.81,28.84,136080.0,26.2629,26.2629,26.2265,26.2538,136080.0
2016-11-30 09:30:00,28.85,28.89,28.5,28.52,72894.0,26.2629,26.2993,25.9443,25.9625,72894.0
2016-11-30 09:35:00,28.51,28.6,28.38,28.55,132019.0,25.9534,26.0354,25.8351,25.9898,132019.0
2016-11-30 09:40:00,28.55,28.65,28.51,28.51,89327.0,25.9898,26.0809,25.9534,25.9534,89327.0
2016-11-30 09:45:00,28.52,28.64,28.52,28.61,41347.0,25.9625,26.0718,25.9625,26.0445,41347.0
2016-11-30 09:50:00,28.6,28.63,28.51,28.53,34942.0,26.0354,26.0627,25.9534,25.9716,34942.0
2016-11-30 09:55:00,28.52,28.52,28.44,28.44,44308.0,25.9625,25.9625,25.8897,25.8897,44308.0
2016-11-30 10:00:00,28.45,28.45,28.37,28.4,114236.0,25.8988,25.8988,25.826,25.8533,114236.0
2016-11-30 10:05:00,28.41,28.42,28.27,28.28,146503.0,25.8624,25.8715,25.7349,25.744,146503.0
2016-11-30 10:10:00,28.28,28.28,28.15,28.15,147688.0,25.744,25.744,25.6257,25.6257,147688.0
2016-11-30 10:15:00,28.15,28.15,28.03,28.06,288463.0,25.6257,25.6257,25.5165,25.5438,288463.0
2016-11-30 10:20:00,28.05,28.14,28.04,28.1,50531.0,25.5347,25.6166,25.5256,25.5802,50531.0
2016-11-30 10:25:00,28.11,28.11,27.97,27.99,135204.0,25.5893,25.5893,25.4618,25.4801,135204.0
2016-11-30 10:30:00,27.98,28.08,27.97,28.08,35629.0,25.4709,25.562,25.4618,25.562,35629.0
2016-11-30 10:35:00,28.08,28.11,28.04,28.09,121895.0,25.562,25.5893,25.5256,25.5711,121895.0
2016-11-30 10:40:00,28.07,28.07,28.0,28.02,37910.0,25.5529,25.5529,25.4892,25.5074,37910.0
2016-11-30 10:45:00,28.01,28.02,27.97,27.98,38305.0,25.4983,25.5074,25.4618,25.4709,38305.0
2016-11-30 10:50:00,27.98,27.98,27.93,27.98,50419.0,25.4709,25.4709,25.4254,25.4709,50419.0
2016-11-30 10:55:00,27.98,27.98,27.9,27.91,79456.0,25.4709,25.4709,25.3981,25.4072,79456.0
2016-11-30 11:00:00,27.91,27.92,27.8,27.8,301316.0,25.4072,25.4163,25.3071,25.3071,301316.0
2016-11-30 11:05:00,27.8,27.83,27.76,27.77,326311.0,25.3071,25.3344,25.2707,25.2798,326311.0
2016-11-30 11:10:00,27.77,27.89,27.76,27.88,294857.0,25.2798,25.389,25.2707,25.3799,294857.0
2016-11-30 11:15:00,27.88,27.94,27.88,27.92,45020.0,25.3799,25.4345,25.3799,25.4163,45020.0
2016-11-30 11:20:00,27.92,27.98,27.91,27.94,62944.0,25.4163,25.4709,25.4072,25.4345,62944.0
2016-11-30 11:25:00,27.93,27.94,27.85,27.85,91590.0,25.4254,25.4345,25.3526,25.3526,91590.0
2016-11-30 11:30:00,27.86,27.86,27.77,27.77,80277.0,25.3617,25.3617,25.2798,25.2798,80277.0
2016-11-30 11:35:00,27.77,27.8,27.75,27.8,46088.0,25.2798,25.3071,25.2616,25.3071,46088.0
2016-11-30 11:40:00,27.8,27.8,27.75,27.75,26308.0,25.3071,25.3071,25.2616,25.2616,26308.0
2016-11-30 11:45:00,27.75,27.76,27.71,27.73,46961.0,25.2616,25.2707,25.2252,25.2434,46961.0
2016-11-30 11:50:00,27.73,27.76,27.71,27.74,116513.0,25.2434,25.2707,25.2252,25.2525,116513.0
2016-11-30 11:55:00,27.74,27.77,27.69,27.7,96903.0,25.2525,25.2798,25.207,25.2161,96903.0
2016-11-30 12:00:00,27.7,27.76,27.69,27.74,49407.0,25.2161,25.2707,25.207,25.2525,49407.0
2016-11-30 12:05:00,27.74,27.75,27.71,27.74,20313.0,25.2525,25.2616,25.2252,25.2525,20313.0
2016-11-30 12:10:00,27.74,27.78,27.73,27.73,32429.0,25.2525,25.2889,25.2434,25.2434,32429.0
2016-11-30 12:15:00,27.74,27.8,27.73,27.8,29871.0,25.2525,25.3071,25.2434,25.3071,29871.0
2016-11-30 12:20:00,27.8,27.88,27.79,27.88,57558.0,25.3071,25.3799,25.298,25.3799,57558.0
2016-11-30 12:25:00,27.88,27.91,27.87,27.87,52715.0,25.3799,25.4072,25.3708,25.3708,52715.0
2016-11-30 12:30:00,27.88,27.88,27.84,27.86,37435.0,25.3799,25.3799,25.3435,25.3617,37435.0
2016-11-30 12:35:00,27.86,27.86,27.84,27.86,38835.0,25.3617,25.3617,25.3435,25.3617,38835.0
2016-11-30 12:40:00,27.85,27.9,27.85,27.89,29220.0,25.3526,25.3981,25.3526,25.389,29220.0
2016-11-30 12:45:00,27.89,27.89,27.85,27.89,23118.0,25.389,25.389,25.3526,25.389,23118.0
2016-11-30 12:50:00,27.89,27.92,27.87,27.9,25737.0,25.389,25.4163,25.3708,25.3981,25737.0
2016-11-30 12:55:00,27.89,27.94,27.89,27.94,32754.0,25.389,25.4345,25.389,25.4345,32754.0
2016-11-30 13:00:00,27.94,28.0,27.94,27.97,37031.0,25.4345,25.4892,25.4345,25.4618,37031.0
2016-11-30 13:05:00,27.97,27.99,27.96,27.98,18159.0,25.4618,25.4801,25.4527,25.4709,18159.0
2016-11-30 13:10:00,27.99,28.0,27.93,27.93,21878.0,25.4801,25.4892,25.4254,25.4254,21878.0
2016-11-30 13:15:00,27.93,27.95,27.92,27.94,20796.0,25.4254,25.4436,25.4163,25.4345,20796.0
2016-11-30 13:20:00,27.93,27.96,27.91,27.96,20468.0,25.4254,25.4527,25.4072,25.4527,20468.0
2016-11-30 13:25:00,27.96,27.99,27.93,27.93,30462.0,25.4527,25.4801,25.4254,25.4254,30462.0
2016-11-30 13:30:00,27.94,27.97,27.93,27.95,24433.0,25.4345,25.4618,25.4254,25.4436,24433.0
2016-11-30 13:35:00,27.95,27.96,27.91,27.94,17246.0,25.4436,25.4527,25.4072,25.4345,17246.0
2016-11-30 13:40:00,27.94,27.94,27.92,27.94,17548.0,25.4345,25.4345,25.4163,25.4345,17548.0
2016-11-30 13:45:00,27.93,27.94,27.93,27.94,11683.0,25.4254,25.4345,25.4254,25.4345,11683.0
2016-11-30 13:50:00,27.94,28.01,27.93,27.99,53451.0,25.4345,25.4983,25.4254,25.4801,53451.0
2016-11-30 13:55:00,27.99,28.01,27.95,27.96,24851.0,25.4801,25.4983,25.4436,25.4527,24851.0
2016-11-30 14:00:00,27.95,27.96,27.89,27.89,39549.0,25.4436,25.4527,25.389,25.389,39549.0
2016-11-30 14:05:00,27.89,27.91,27.86,27.87,46496.0,25.389,25.4072,25.3617,25.3708,46496.0
2016-11-30 14:10:00,27.86,27.88,27.86,27.87,20338.0,25.3617,25.3799,25.3617,25.3708,20338.0
2016-11-30 14:15:00,27.88,27.88,27.83,27.83,39745.0,25.3799,25.3799,25.3344,25.3344,39745.0
2016-11-30 14:20:00,27.83,27.87,27.82,27.83,45952.0,25.3344,25.3708,25.3253,25.3344,45952.0
2016-11-30 14:25:00,27.82,27.88,27.8,27.88,48233.0,25.3253,25.3799,25.3071,25.3799,48233.0
2016-11-30 14:30:00,27.88,27.91,27.86,27.87,62175.0,25.3799,25.4072,25.3617,25.3708,62175.0
2016-11-30 14:35:00,27.87,27.9,27.86,27.88,66586.0,25.3708,25.3981,25.3617,25.3799,66586.0
2016-11-30 14:40:00,27.88,27.9,27.78,27.78,94103.0,25.3799,25.3981,25.2889,25.2889,94103.0
2016-11-30 14:45:00,27.79,27.81,27.78,27.8,41266.0,25.298,25.3162,25.2889,25.3071,41266.0
2016-11-30 14:50:00,27.8,27.85,27.79,27.84,67190.0,25.3071,25.3526,25.298,25.3435,67190.0
2016-11-30 14:55:00,27.84,27.85,27.82,27.85,74759.0,25.3435,25.3526,25.3253,25.3526,74759.0
2016-11-30 15:00:00,27.85,27.88,27.84,27.86,107828.0,25.3526,25.3799,25.3435,25.3617,107828.0
2016-11-30 15:05:00,27.86,27.86,27.83,27.83,103973.0,25.3617,25.3617,25.3344,25.3344,103973.0
2016-11-30 15:10:00,27.83,27.83,27.8,27.82,50039.0,25.3344,25.3344,25.3071,25.3253,50039.0
2016-11-30 15:15:00,27.81,27.86,27.8,27.8,83786.0,25.3162,25.3617,25.3071,25.3071,83786.0
2016-11-30 15:20:00,27.81,27.82,27.79,27.8,76189.0,25.3162,25.3253,25.298,25.3071,76189.0
2016-11-30 15:25:00,27.8,27.89,27.8,27.88,105076.0,25.3071,25.389,25.3071,25.3799,105076.0
2016-11-30 15:30:00,27.88,27.88,27.81,27.83,127276.0,25.3799,25.3799,25.3162,25.3344,127276.0
2016-11-30 15:35:00,27.82,27.83,27.78,27.78,114106.0,25.3253,25.3344,25.2889,25.2889,114106.0
2016-11-30 15:40:00,27.78,27.82,27.75,27.75,138934.0,25.2889,25.3253,25.2616,25.2616,138934.0
2016-11-30 15:45:00,27.75,27.77,27.72,27.74,211866.0,25.2616,25.2798,25.2343,25.2525,211866.0
2016-11-30 15:50:00,27.73,27.74,27.72,27.73,213967.0,25.2434,25.2525,25.2343,25.2434,213967.0
2016-11-30 15:55:00,27.72,27.76,27.72,27.72,478108.0,25.2343,25.2707,25.2343,25.2343,478108.0
2016-12-01 09:30:00,27.73,27.81,27.4,27.42,161382.0,25.2434,25.3162,24.943,24.9612,161382.0
2016-12-01 09:35:00,27.4,27.66,27.34,27.64,97223.0,24.943,25.1796,24.8883,25.1614,97223.0
2016-12-01 09:40:00,27.63,27.75,27.58,27.71,83653.0,25.1523,25.2616,25.1068,25.2252,83653.0
2016-12-01 09:45:00,27.71,27.76,27.66,27.67,95906.0,25.2252,25.2707,25.1796,25.1887,95906.0
2016-12-01 09:50:00,27.66,27.76,27.57,27.57,81644.0,25.1796,25.2707,25.0977,25.0977,81644.0
2016-12-01 09:55:00,27.57,27.7,27.51,27.69,80313.0,25.0977,25.2161,25.0431,25.207,80313.0
2016-12-01 10:00:00,27.7,27.77,27.65,27.75,64032.0,25.2161,25.2798,25.1705,25.2616,64032.0
2016-12-01 10:05:00,27.75,27.82,27.67,27.7,79230.0,25.2616,25.3253,25.1887,25.2161,79230.0
2016-12-01 10:10:00,27.69,27.69,27.52,27.53,122766.0,25.207,25.207,25.0522,25.0613,122766.0
2016-12-01 10:15:00,27.53,27.55,27.44,27.44,99802.0,25.0613,25.0795,24.9794,24.9794,99802.0
2016-12-01 10:20:00,27.45,27.63,27.44,27.62,67473.0,24.9885,25.1523,24.9794,25.1432,67473.0
2016-12-01 10:25:00,27.62,27.68,27.54,27.54,46452.0,25.1432,25.1979,25.0704,25.0704,46452.0
2016-12-01 10:30:00,27.55,27.58,27.49,27.51,84525.0,25.0795,25.1068,25.0249,25.0431,84525.0
2016-12-01 10:35:00,27.5,27.61,27.49,27.57,53672.0,25.034,25.1341,25.0249,25.0977,53672.0
2016-12-01 10:40:00,27.57,27.57,27.4,27.4,77116.0,25.0977,25.0977,24.943,24.943,77116.0
2016-12-01 10:45:00,27.4,27.46,27.38,27.4,46809.0,24.943,24.9976,24.9248,24.943,46809.0
2016-12-01 10:50:00,27.4,27.45,27.38,27.4,69408.0,24.943,24.9885,24.9248,24.943,69408.0
2016-12-01 10:55:00,27.41,27.62,27.41,27.62,71490.0,24.9521,25.1432,24.9521,25.1432,71490.0
2016-12-01 11:00:00,27.61,27.7,27.57,27.67,84227.0,25.1341,25.2161,25.0977,25.1887,84227.0
2016-12-01 11:05:00,27.67,27.74,27.66,27.74,62039.0,25.1887,25.2525,25.1796,25.2525,62039.0
2016-12-01 11:10:00,27.74,27.76,27.69,27.73,61811.0,25.2525,25.2707,25.207,25.2434,61811.0
2016-12-01 11:15:00,27.73,27.73,27.65,27.7,70912.0,25.2434,25.2434,25.1705,25.2161,70912.0
2016-12-01 11:20:00,27.69,27.77,27.64,27.76,50183.0,25.207,25.2798,25.1614,25.2707,50183.0
2016-12-01 11:25:00,27.77,27.82,27.76,27.78,56801.0,25.2798,25.3253,25.2707,25.2889,56801.0
2016-12-01 11:30:00,27.77,27.79,27.71,27.76,56921.0,25.2798,25.298,25.2252,25.2707,56921.0
2016-12-01 11:35:00,27.76,27.76,27.71,27.73,40503.0,25.2707,25.2707,25.2252,25.2434,40503.0
2016-12-01 11:40:00,27.73,27.74,27.7,27.71,24237.0,25.2434,25.2525,25.2161,25.2252,24237.0
2016-12-01 11:45:00,27.71,27.75,27.67,27.68,37097.0,25.2252,25.2616,25.1887,25.1979,37097.0
2016-12-01 11:50:00,27.67,27.7,27.66,27.68,29569.0,25.1887,25.2161,25.1796,25.1979,29569.0
2016-12-01 11:55:00,27.67,27.67,27.6,27.63,38634.0,25.1887,25.1887,25.125,25.1523,38634.0
2016-12-01 12:00:00,27.64,27.65,27.57,27.58,31561.0,25.1614,25.1705,25.0977,25.1068,31561.0
2016-12-01 12:05:00,27.57,27.66,27.57,27.64,52758.0,25.0977,25.1796,25.0977,25.1614,52758.0
2016-12-01 12:10:00,27.63,27.63,27.57,27.61,42446.0,25.1523,25.1523,25.0977,25.1341,42446.0
2016-12-01 12:15:00,27.61,27.66,27.61,27.64,23397.0,25.1341,25.1796,25.1341,25.1614,23397.0
2016-12-01 12:20:00,27.64,27.64,27.59,27.59,31889.0,25.1614,25.1614,25.1159,25.1159,31889.0
2016-12-01 12:25:00,27.59,27.66,27.59,27.65,35828.0,25.1159,25.1796,25.1159,25.1705,35828.0
2016-12-01 12:30:00,27.66,27.66,27.6,27.65,37438.0,25.1796,25.1796,25.125,25.1705,37438.0
2016-12-01 12:35:00,27.64,27.65,27.58,27.58,35699.0,25.1614,25.1705,25.1068,25.1068,35699.0
2016-12-01 12:40:00,27.58,27.59,27.55,27.57,51387.0,25.1068,25.1159,25.0795,25.0977,51387.0
2016-12-01 12:45:00,27.57,27.58,27.5,27.5,57865.0,25.0977,25.1068,25.034,25.034,57865.0
2016-12-01 12:50:00,27.49,27.52,27.49,27.51,40624.0,25.0249,25.0522,25.0249,25.0431,40624.0
2016-12-01 12:55:00,27.51,27.54,27.45,27.5,60771.0,25.0431,25.0704,24.9885,25.034,60771.0
2016-12-01 13:00:00,27.5,27.5,27.43,27.43,38040.0,25.034,25.034,24.9703,24.9703,38040.0
2016-12-01 13:05:00,27.43,27.45,27.38,27.39,40893.0,24.9703,24.9885,24.9248,24.9339,40893.0
2016-12-01 13:10:00,27.39,27.42,27.36,27.42,49836.0,24.9339,24.9612,24.9065,24.9612,49836.0
2016-12-01 13:15:00,27.42,27.44,27.38,27.43,15458.0,24.9612,24.9794,24.9248,24.9703,15458.0
2016-12-01 13:20:00,27.43,27.44,27.4,27.41,20941.0,24.9703,24.9794,24.943,24.9521,20941.0
2016-12-01 13:25:00,27.4,27.4,27.35,27.36,66530.0,24.943,24.943,24.8974,24.9065,66530.0
2016-12-01 13:30:00,27.36,27.42,27.34,27.37,31075.0,24.9065,24.9612,24.8883,24.9156,31075.0
2016-12-01 13:35:00,27.36,27.37,27.34,27.36,25278.0,24.9065,24.9156,24.8883,24.9065,25278.0
2016-12-01 13:40:00,27.37,27.37,27.34,27.35,37420.0,24.9156,24.9156,24.8883,24.8974,37420.0
2016-12-01 13:45:00,27.35,27.39,27.32,27.35,38923.0,24.8974,24.9339,24.8701,24.8974,38923.0
2016-12-01 13:50:00,27.36,27.36,27.31,27.36,25891.0,24.9065,24.9065,24.861,24.9065,25891.0
2016-12-01 13:55:00,27.37,27.39,27.33,27.35,28588.0,24.9156,24.9339,24.8792,24.8974,28588.0
2016-12-01 14:00:00,27.35,27.36,27.33,27.34,40421.0,24.8974,24.9065,24.8792,24.8883,40421.0
2016-12-01 14:05:00,27.33,27.35,27.29,27.31,42356.0,24.8792,24.8974,24.8428,24.861,42356.0
2016-12-01 14:10:00,27.32,27.35,27.31,27.33,37740.0,24.8701,24.8974,24.861,24.8792,37740.0
2016-12-01 14:15:00,27.32,27.35,27.29,27.33,33453.0,24.8701,24.8974,24.8428,24.8792,33453.0
2016-12-01 14:20:00,27.33,27.34,27.32,27.34,26340.0,24.8792,24.8883,24.8701,24.8883,26340.0
2016-12-01 14:25:00,27.34,27.35,27.31,27.31,25764.0,24.8883,24.8974,24.861,24.861,25764.0
2016-12-01 14:30:00,27.3,27.34,27.28,27.28,28582.0,24.8519,24.8883,24.8337,24.8337,28582.0
2016-12-01 14:35:00,27.29,27.3,27.27,27.28,26195.0,24.8428,24.8519,24.8246,24.8337,26195.0
2016-12-01 14:40:00,27.28,27.29,27.26,27.26,21396.0,24.8337,24.8428,24.8155,24.8155,21396.0
2016-12-01 14:45:00,27.26,27.26,27.22,27.25,37983.0,24.8155,24.8155,24.7791,24.8064,37983.0
2016-12-01 14:50:00,27.26,27.27,27.22,27.26,27733.0,24.8155,24.8246,24.7791,24.8155,27733.0
2016-12-01 14:55:00,27.24,27.26,27.23,27.25,56736.0,24.7973,24.8155,24.7882,24.8064,56736.0
2016-12-01 15:00:00,27.24,27.27,27.23,27.25,28429.0,24.7973,24.8246,24.7882,24.8064,28429.0
2016-12-01 15:05:00,27.25,27.3,27.21,27.29,52674.0,24.8064,24.8519,24.77,24.8428,52674.0
2016-12-01 15:10:00,27.29,27.33,27.28,27.33,57236.0,24.8428,24.8792,24.8337,24.8792,57236.0
2016-12-01 15:15:00,27.32,27.32,27.28,27.31,64792.0,24.8701,24.8701,24.8337,24.861,64792.0
2016-12-01 15:20:00,27.3,27.32,27.29,27.3,71006.0,24.8519,24.8701,24.8428,24.8519,71006.0
2016-12-01 15:25:00,27.3,27.33,27.3,27.31,51426.0,24.8519,24.8792,24.8519,24.861,51426.0
2016-12-01 15:30:00,27.31,27.31,27.29,27.29,36563.0,24.861,24.861,24.8428,24.8428,36563.0
2016-12-01 15:35:00,27.29,27.31,27.28,27.29,133497.0,24.8428,24.861,24.8337,24.8428,133497.0
2016-12-01 15:40:00,27.29,27.34,27.28,27.33,102241.0,24.8428,24.8883,24.8337,24.8792,102241.0
2016-12-01 15:45:00,27.32,27.33,27.27,27.28,98780.0,24.8701,24.8792,24.8246,24.8337,98780.0
2016-12-01 15:50:00,27.28,27.3,27.27,27.3,131583.0,24.8337,24.8519,24.8246,24.8519,131583.0
2016-12-01 15:55:00,27.29,27.32,27.29,27.32,277056.0,24.8428,24.8701,24.8428,24.8701,277056.0
2016-12-02 09:30:00,27.25,27.35,27.25,27.29,40101.0,24.8064,24.8974,24.8064,24.8428,40101.0
2016-12-02 09:35:00,27.32,27.35,27.25,27.33,30105.0,24.8701,24.8974,24.8064,24.8792,30105.0
2016-12-02 09:40:00,27.33,27.36,27.28,27.3,128922.0,24.8792,24.9065,24.8337,24.8519,128922.0
2016-12-02 09:45:00,27.31,27.33,27.27,27.3,112715.0,24.861,24.8792,24.8246,24.8519,112715.0
2016-12-02 09:50:00,27.3,27.36,27.28,27.33,161136.0,24.8519,24.9065,24.8337,24.8792,161136.0
2016-12-02 09:55:00,27.32,27.42,27.29,27.42,66238.0,24.8701,24.9612,24.8428,24.9612,66238.0
2016-12-02 10:00:00,27.43,27.46,27.36,27.39,47359.0,24.9703,24.9976,24.9065,24.9339,47359.0
2016-12-02 10:05:00,27.39,27.48,27.39,27.44,28731.0,24.9339,25.0158,24.9339,24.9794,28731.0
2016-12-02 10:10:00,27.44,27.44,27.38,27.38,32517.0,24.9794,24.9794,24.9248,24.9248,32517.0
2016-12-02 10:15:00,27.38,27.41,27.29,27.3,53185.0,24.9248,24.9521,24.8428,24.8519,53185.0
2016-12-02 10:20:00,27.3,27.31,27.22,27.27,46402.0,24.8519,24.861,24.7791,24.8246,46402.0
2016-12-02 10:25:00,27.26,27.27,27.21,27.22,52323.0,24.8155,24.8246,24.77,24.7791,52323.0
2016-12-02 10:30:00,27.22,27.24,27.16,27.18,161968.0,24.7791,24.7973,24.7245,24.7427,161968.0
2016-12-02 10:35:00,27.18,27.22,27.15,27.21,68152.0,24.7427,24.7791,24.7154,24.77,68152.0
2016-12-02 10:40:00,27.21,27.25,27.14,27.25,54381.0,24.77,24.8064,24.7063,24.8064,54381.0
2016-12-02 10:45:00,27.25,27.28,27.23,27.27,25945.0,24.8064,24.8337,24.7882,24.8246,25945.0
2016-12-02 10:50:00,27.28,27.32,27.27,27.27,25256.0,24.8337,24.8701,24.8246,24.8246,25256.0
2016-12-02 10:55:00,27.27,27.31,27.26,27.3,46954.0,24.8246,24.861,24.8155,24.8519,46954.0
2016-12-02 11:00:00,27.29,27.39,27.29,27.38,111148.0,24.8428,24.9339,24.8428,24.9248,111148.0
2016-12-02 11:05:00,27.38,27.42,27.37,27.38,50509.0,24.9248,24.9612,24.9156,24.9248,50509.0
2016-12-02 11:10:00,27.38,27.39,27.36,27.38,23564.0,24.9248,24.9339,24.9065,24.9248,23564.0
2016-12-02 11:15:00,27.37,27.38,27.35,27.36,19568.0,24.9156,24.9248,24.8974,24.9065,19568.0
2016-12-02 11:20:00,27.35,27.37,27.33,27.34,23193.0,24.8974,24.9156,24.8792,24.8883,23193.0
2016-12-02 11:25:00,27.33,27.34,27.3,27.3,20626.0,24.8792,24.8883,24.8519,24.8519,20626.0
2016-12-02 11:30:00,27.3,27.33,27.29,27.3,30157.0,24.8519,24.8792,24.8428,24.8519,30157.0
2016-12-02 11:35:00,27.3,27.31,27.25,27.26,26067.0,24.8519,24.861,24.8064,24.8155,26067.0
2016-12-02 11:40:00,27.26,27.26,27.23,27.24,25994.0,24.8155,24.8155,24.7882,24.7973,25994.0
2016-12-02 11:45:00,27.23,27.23,27.2,27.21,22155.0,24.7882,24.7882,24.7609,24.77,22155.0
2016-12-02 11:50:00,27.21,27.27,27.19,27.27,71088.0,24.77,24.8246,24.7518,24.8246,71088.0
2016-12-02 11:55:00,27.26,27.27,27.25,27.26,15440.0,24.8155,24.8246,24.8064,24.8155,15440.0
2016-12-02 12:00:00,27.27,27.31,27.25,27.3,41159.0,24.8246,24.861,24.8064,24.8519,41159.0
2016-12-02 12:05:00,27.3,27.32,27.28,27.29,35527.0,24.8519,24.8701,24.8337,24.8428,35527.0
2016-12-02 12:10:00,27.29,27.3,27.27,27.29,16758.0,24.8428,24.8519,24.8246,24.8428,16758.0
2016-12-02 12:15:00,27.29,27.3,27.27,27.3,11631.0,24.8428,24.8519,24.8246,24.8519,11631.0
2016-12-02 12:20:00,27.3,27.32,27.25,27.25,85830.0,24.8519,24.8701,24.8064,24.8064,85830.0
2016-12-02 12:25:00,27.26,27.27,27.24,27.26,25718.0,24.8155,24.8246,24.7973,24.8155,25718.0
2016-12-02 12:30:00,27.26,27.26,27.22,27.24,23022.0,24.8155,24.8155,24.7791,24.7973,23022.0
2016-12-02 12:35:00,27.24,27.24,27.19,27.21,172678.0,24.7973,24.7973,24.7518,24.77,172678.0
2016-12-02 12:40:00,27.21,27.25,27.21,27.23,15438.0,24.77,24.8064,24.77,24.7882,15438.0
2016-12-02 12:45:00,27.23,27.24,27.19,27.19,28827.0,24.7882,24.7973,24.7518,24.7518,28827.0
2016-12-02 12:50:00,27.2,27.25,27.19,27.25,36557.0,24.7609,24.8064,24.7518,24.8064,36557.0
2016-12-02 12:55:00,27.25,27.28,27.24,27.27,29361.0,24.8064,24.8337,24.7973,24.8246,29361.0
2016-12-02 13:00:00,27.26,27.29,27.25,27.28,19684.0,24.8155,24.8428,24.8064,24.8337,19684.0
2016-12-02 13:05:00,27.28,27.29,27.24,27.28,47430.0,24.8337,24.8428,24.7973,24.8337,47430.0
2016-12-02 13:10:00,27.27,27.28,27.24,27.24,28539.0,24.8246,24.8337,24.7973,24.7973,28539.0
2016-12-02 13:15:00,27.24,27.29,27.23,27.29,15880.0,24.7973,24.8428,24.7882,24.8428,15880.0
2016-12-02 13:20:00,27.28,27.29,27.27,27.28,6095.0,24.8337,24.8428,24.8246,24.8337,6095.0
2016-12-02 13:25:00,27.28,27.3,27.26,27.27,21236.0,24.8337,24.8519,24.8155,24.8246,21236.0
2016-12-02 13:30:00,27.27,27.3,27.27,27.29,15892.0,24.8246,24.8519,24.8246,24.8428,15892.0
2016-12-02 13:35:00,27.29,27.3,27.28,27.29,11032.0,24.8428,24.8519,24.8337,24.8428,11032.0
2016-12-02 13:40:00,27.28,27.29,27.26,27.28,28636.0,24.8337,24.8428,24.8155,24.8337,28636.0
2016-12-02 13:45:00,27.28,27.28,27.25,27.26,24168.0,24.8337,24.8337,24.8064,24.8155,24168.0
2016-12-02 13:50:00,27.26,27.27,27.24,27.25,16353.0,24.8155,24.8246,24.7973,24.8064,16353.0
2016-12-02 13:55:00,27.25,27.25,27.24,27.25,37975.0,24.8064,24.8064,24.7973,24.8064,37975.0
2016-12-02 14:00:00,27.24,27.26,27.22,27.25,28847.0,24.7973,24.8155,24.7791,24.8064,28847.0
2016-12-02 14:05:00,27.24,27.26,27.15,27.17,137746.0,24.7973,24.8155,24.7154,24.7336,137746.0
2016-12-02 14:10:00,27.17,27.2,27.14,27.17,94578.0,24.7336,24.7609,24.7063,24.7336,94578.0
2016-12-02 14:15:00,27.18,27.21,27.17,27.19,28979.0,24.7427,24.77,24.7336,24.7518,28979.0
2016-12-02 14:20:00,27.19,27.22,27.19,27.22,13363.0,24.7518,24.7791,24.7518,24.7791,13363.0
2016-12-02 14:25:00,27.21,27.27,27.21,27.26,67162.0,24.77,24.8246,24.77,24.8155,67162.0
2016-12-02 14:30:00,27.26,27.29,27.24,27.28,20755.0,24.8155,24.8428,24.7973,24.8337,20755.0
2016-12-02 14:35:00,27.27,27.31,27.27,27.29,24717.0,24.8246,24.861,24.8246,24.8428,24717.0
2016-12-02 14:40:00,27.28,27.31,27.27,27.3,26855.0,24.8337,24.861,24.8246,24.8519,26855.0
2016-12-02 14:45:00,27.3,27.3,27.28,27.29,12973.0,24.8519,24.8519,24.8337,24.8428,12973.0
2016-12-02 14:50:00,27.29,27.29,27.27,27.28,28822.0,24.8428,24.8428,24.8246,24.8337,28822.0
2016-12-02 14:55:00,27.28,27.29,27.24,27.25,56865.0,24.8337,24.8428,24.7973,24.8064,56865.0
2016-12-02 15:00:00,27.25,27.29,27.24,27.27,23229.0,24.8064,24.8428,24.7973,24.8246,23229.0
2016-12-02 15:05:00,27.27,27.3,27.26,27.3,68299.0,24.8246,24.8519,24.8155,24.8519,68299.0
2016-12-02 15:10:00,27.3,27.3,27.28,27.3,31509.0,24.8519,24.8519,24.8337,24.8519,31509.0
2016-12-02 15:15:00,27.3,27.3,27.29,27.3,14686.0,24.8519,24.8519,24.8428,24.8519,14686.0
2016-12-02 15:20:00,27.3,27.33,27.26,27.27,77985.0,24.8519,24.8792,24.8155,24.8246,77985.0
2016-12-02 15:25:00,27.28,27.3,27.27,27.3,26175.0,24.8337,24.8519,24.8246,24.8519,26175.0
2016-12-02 15:30:00,27.29,27.31,27.28,27.29,47329.0,24.8428,24.861,24.8337,24.8428,47329.0
2016-12-02 15:35:00,27.29,27.3,27.26,27.26,23457.0,24.8428,24.8519,24.8155,24.8155,23457.0
2016-12-02 15:40:00,27.26,27.28,27.26,27.28,56911.0,24.8155,24.8337,24.8155,24.8337,56911.0
2016-12-02 15:45:00,27.28,27.29,27.25,27.28,98506.0,24.8337,24.8428,24.8064,24.8337,98506.0
2016-12-02 15:50:00,27.27,27.29,27.27,27.29,64103.0,24.8246,24.8428,24.8246,24.8428,64103.0
2016-12-02 15:55:00,27.29,27.3,27.28,27.29,194146.0,24.8428,24.8519,24.8337,24.8428,194146.0
2016-12-05 09:30:00,27.46,27.52,27.44,27.52,45626.0,24.9976,25.0522,24.9794,25.0522,45626.0
2016-12-05 09:35:00,27.55,27.59,27.49,27.59,28530.0,25.0795,25.1159,25.0249,25.1159,28530.0
2016-12-05 09:40:00,27.58,27.64,27.55,27.59,56474.0,25.1068,25.1614,25.0795,25.1159,56474.0
2016-12-05 09:45:00,27.6,27.61,27.53,27.57,69014.0,25.125,25.1341,25.0613,25.0977,69014.0
2016-12-05 09:50:00,27.57,27.62,27.56,27.61,58829.0,25.0977,25.1432,25.0886,25.1341,58829.0
2016-12-05 09:55:00,27.63,27.64,27.56,27.59,221625.0,25.1523,25.1614,25.0886,25.1159,221625.0
2016-12-05 10:00:00,27.61,27.75,27.58,27.75,108716.0,25.1341,25.2616,25.1068,25.2616,108716.0
2016-12-05 10:05:00,27.74,27.78,27.72,27.77,50224.0,25.2525,25.2889,25.2343,25.2798,50224.0
2016-12-05 10:10:00,27.77,27.78,27.63,27.64,84151.0,25.2798,25.2889,25.1523,25.1614,84151.0
2016-12-05 10:15:00,27.65,27.66,27.59,27.63,73807.0,25.1705,25.1796,25.1159,25.1523,73807.0
2016-12-05 10:20:00,27.63,27.63,27.57,27.58,129570.0,25.1523,25.1523,25.0977,25.1068,129570.0
2016-12-05 10:25:00,27.58,27.63,27.55,27.58,99397.0,25.1068,25.1523,25.0795,25.1068,99397.0
2016-12-05 10:30:00,27.58,27.62,27.55,27.62,75175.0,25.1068,25.1432,25.0795,25.1432,75175.0
2016-12-05 10:35:00,27.62,27.65,27.58,27.64,45529.0,25.1432,25.1705,25.1068,25.1614,45529.0
2016-12-05 10:40:00,27.65,27.65,27.54,27.57,54121.0,25.1705,25.1705,25.0704,25.0977,54121.0
2016-12-05 10:45:00,27.58,27.59,27.49,27.49,65061.0,25.1068,25.1159,25.0249,25.0249,65061.0
2016-12-05 10:50:00,27.49,27.5,27.41,27.42,70551.0,25.0249,25.034,24.9521,24.9612,70551.0
2016-12-05 10:55:00,27.42,27.57,27.37,27.55,174399.0,24.9612,25.0977,24.9156,25.0795,174399.0
2016-12-05 11:00:00,27.55,27.56,27.45,27.46,49705.0,25.0795,25.0886,24.9885,24.9976,49705.0
2016-12-05 11:05:00,27.45,27.48,27.4,27.41,43724.0,24.9885,25.0158,24.943,24.9521,43724.0
2016-12-05 11:10:00,27.42,27.44,27.39,27.43,61442.0,24.9612,24.9794,24.9339,24.9703,61442.0
2016-12-05 11:15:00,27.42,27.42,27.38,27.41,68037.0,24.9612,24.9612,24.9248,24.9521,68037.0
2016-12-05 11:20:00,27.41,27.44,27.4,27.44,42920.0,24.9521,24.9794,24.943,24.9794,42920.0
2016-12-05 11:25:00,27.44,27.44,27.37,27.39,44834.0,24.9794,24.9794,24.9156,24.9339,44834.0
2016-12-05 11:30:00,27.39,27.4,27.34,27.38,97564.0,24.9339,24.943,24.8883,24.9248,97564.0
2016-12-05 11:35:00,27.38,27.39,27.3,27.32,75911.0,24.9248,24.9339,24.8519,24.8701,75911.0
2016-12-05 11:40:00,27.32,27.39,27.3,27.38,81013.0,24.8701,24.9339,24.8519,24.9248,81013.0
2016-12-05 11:45:00,27.39,27.39,27.34,27.34,34577.0,24.9339,24.9339,24.8883,24.8883,34577.0
2016-12-05 11:50:00,27.34,27.34,27.3,27.3,46378.0,24.8883,24.8883,24.8519,24.8519,46378.0
2016-12-05 11:55:00,27.31,27.31,27.26,27.29,48445.0,24.861,24.861,24.8155,24.8428,48445.0
2016-12-05 12:00:00,27.29,27.29,27.19,27.21,85312.0,24.8428,24.8428,24.7518,24.77,85312.0
2016-12-05 12:05:00,27.21,27.26,27.18,27.25,92700.0,24.77,24.8155,24.7427,24.8064,92700.0
2016-12-05 12:10:00,27.25,27.28,27.24,27.26,43084.0,24.8064,24.8337,24.7973,24.8155,43084.0
2016-12-05 12:15:00,27.25,27.31,27.24,27.3,38092.0,24.8064,24.861,24.7973,24.8519,38092.0
2016-12-05 12:20:00,27.3,27.31,27.24,27.26,38679.0,24.8519,24.861,24.7973,24.8155,38679.0
2016-12-05 12:25:00,27.26,27.28,27.25,27.26,31478.0,24.8155,24.8337,24.8064,24.8155,31478.0
2016-12-05 12:30:00,27.26,27.33,27.25,27.33,42562.0,24.8155,24.8792,24.8064,24.8792,42562.0
2016-12-05 12:35:00,27.33,27.35,27.31,27.35,39862.0,24.8792,24.8974,24.861,24.8974,39862.0
2016-12-05 12:40:00,27.36,27.38,27.35,27.38,21950.0,24.9065,24.9248,24.8974,24.9248,21950.0
2016-12-05 12:45:00,27.38,27.41,27.35,27.35,43400.0,24.9248,24.9521,24.8974,24.8974,43400.0
2016-12-05 12:50:00,27.36,27.41,27.35,27.39,45644.0,24.9065,24.9521,24.8974,24.9339,45644.0
2016-12-05 12:55:00,27.39,27.43,27.39,27.43,32249.0,24.9339,24.9703,24.9339,24.9703,32249.0
2016-12-05 13:00:00,27.42,27.45,27.42,27.42,37781.0,24.9612,24.9885,24.9612,24.9612,37781.0
2016-12-05 13:05:00,27.43,27.45,27.39,27.44,61891.0,24.9703,24.9885,24.9339,24.9794,61891.0
2016-12-05 13:10:00,27.44,27.44,27.4,27.4,18776.0,24.9794,24.9794,24.943,24.943,18776.0
2016-12-05 13:15:00,27.4,27.41,27.38,27.4,34014.0,24.943,24.9521,24.9248,24.943,34014.0
2016-12-05 13:20:00,27.41,27.44,27.39,27.43,41069.0,24.9521,24.9794,24.9339,24.9703,41069.0
2016-12-05 13:25:00,27.44,27.45,27.39,27.4,45799.0,24.9794,24.9885,24.9339,24.943,45799.0
2016-12-05 13:30:00,27.4,27.41,27.38,27.39,32880.0,24.943,24.9521,24.9248,24.9339,32880.0
2016-12-05 13:35:00,27.39,27.4,27.38,27.39,31283.0,24.9339,24.943,24.9248,24.9339,31283.0
2016-12-05 13:40:00,27.4,27.42,27.37,27.37,24850.0,24.943,24.9612,24.9156,24.9156,24850.0
2016-12-05 13:45:00,27.38,27.38,27.35,27.38,28301.0,24.9248,24.9248,24.8974,24.9248,28301.0
2016-12-05 13:50:00,27.38,27.43,27.35,27.42,31420.0,24.9248,24.9703,24.8974,24.9612,31420.0
2016-12-05 13:55:00,27.42,27.42,27.38,27.4,58304.0,24.9612,24.9612,24.9248,24.943,58304.0
2016-12-05 14:00:00,27.4,27.4,27.37,27.38,49142.0,24.943,24.943,24.9156,24.9248,49142.0
2016-12-05 14:05:00,27.38,27.4,27.37,27.38,38198.0,24.9248,24.943,24.9156,24.9248,38198.0
2016-12-05 14:10:00,27.37,27.38,27.36,27.38,13434.0,24.9156,24.9248,24.9065,24.9248,13434.0
2016-12-05 14:15:00,27.37,27.39,27.35,27.39,35946.0,24.9156,24.9339,24.8974,24.9339,35946.0
2016-12-05 14:20:00,27.38,27.41,27.37,27.4,38057.0,24.9248,24.9521,24.9156,24.943,38057.0
2016-12-05 14:25:00,27.39,27.43,27.39,27.42,29438.0,24.9339,24.9703,24.9339,24.9612,29438.0
2016-12-05 14:30:00,27.42,27.45,27.39,27.39,69247.0,24.9612,24.9885,24.9339,24.9339,69247.0
2016-12-05 14:35:00,27.41,27.42,27.37,27.41,35648.0,24.9521,24.9612,24.9156,24.9521,35648.0
2016-12-05 14:40:00,27.41,27.41,27.38,27.38,43726.0,24.9521,24.9521,24.9248,24.9248,43726.0
2016-12-05 14:45:00,27.39,27.43,27.38,27.43,51586.0,24.9339,24.9703,24.9248,24.9703,51586.0
2016-12-05 14:50:00,27.42,27.5,27.42,27.49,59779.0,24.9612,25.034,24.9612,25.0249,59779.0
2016-12-05 14:55:00,27.49,27.49,27.45,27.46,23203.0,25.0249,25.0249,24.9885,24.9976,23203.0
2016-12-05 15:00:00,27.47,27.5,27.46,27.5,50659.0,25.0067,25.034,24.9976,25.034,50659.0
2016-12-05 15:05:00,27.5,27.52,27.48,27.52,35698.0,25.034,25.0522,25.0158,25.0522,35698.0
2016-12-05 15:10:00,27.52,27.57,27.5,27.57,82742.0,25.0522,25.0977,25.034,25.0977,82742.0
2016-12-05 15:15:00,27.57,27.59,27.56,27.58,35252.0,25.0977,25.1159,25.0886,25.1068,35252.0
2016-12-05 15:20:00,27.58,27.6,27.56,27.58,66795.0,25.1068,25.125,25.0886,25.1068,66795.0
2016-12-05 15:25:00,27.58,27.6,27.57,27.59,43012.0,25.1068,25.125,25.0977,25.1159,43012.0
2016-12-05 15:30:00,27.59,27.59,27.54,27.57,89971.0,25.1159,25.1159,25.0704,25.0977,89971.0
2016-12-05 15:35:00,27.57,27.58,27.55,27.57,91333.0,25.0977,25.1068,25.0795,25.0977,91333.0
2016-12-05 15:40:00,27.57,27.58,27.56,27.56,70902.0,25.0977,25.1068,25.0886,25.0886,70902.0
2016-12-05 15:45:00,27.56,27.57,27.53,27.54,132010.0,25.0886,25.0977,25.0613,25.0704,132010.0
2016-12-05 15:50:00,27.53,27.54,27.49,27.51,226547.0,25.0613,25.0704,25.0249,25.0431,226547.0
2016-12-05 15:55:00,27.51,27.51,27.48,27.5,275615.0,25.0431,25.0431,25.0158,25.034,275615.0
2016-12-06 09:30:00,27.88,27.97,27.7,27.75,141013.0,25.3799,25.4618,25.2161,25.2616,141013.0
2016-12-06 09:35:00,27.75,28.02,27.74,28.01,139263.0,25.2616,25.5074,25.2525,25.4983,139263.0
2016-12-06 09:40:00,28.02,28.02,27.72,27.78,52076.0,25.5074,25.5074,25.2343,25.2889,52076.0
2016-12-06 09:45:00,27.77,27.83,27.71,27.74,42411.0,25.2798,25.3344,25.2252,25.2525,42411.0
2016-12-06 09:50:00,27.74,27.76,27.7,27.72,43515.0,25.2525,25.2707,25.2161,25.2343,43515.0
2016-12-06 09:55:00,27.71,27.74,27.66,27.67,28061.0,25.2252,25.2525,25.1796,25.1887,28061.0
2016-12-06 10:00:00,27.66,27.77,27.66,27.77,31317.0,25.1796,25.2798,25.1796,25.2798,31317.0
2016-12-06 10:05:00,27.76,27.87,27.75,27.83,42572.0,25.2707,25.3708,25.2616,25.3344,42572.0
2016-12-06 10:10:00,27.82,27.86,27.82,27.85,24747.0,25.3253,25.3617,25.3253,25.3526,24747.0
2016-12-06 10:15:00,27.86,27.93,27.83,27.89,115760.0,25.3617,25.4254,25.3344,25.389,115760.0
2016-12-06 10:20:00,27.89,27.91,27.85,27.88,29433.0,25.389,25.4072,25.3526,25.3799,29433.0
2016-12-06 10:25:00,27.87,27.87,27.76,27.76,167598.0,25.3708,25.3708,25.2707,25.2707,167598.0
2016-12-06 10:30:00,27.77,27.8,27.74,27.75,33320.0,25.2798,25.3071,25.2525,25.2616,33320.0
2016-12-06 10:35:00,27.75,27.75,27.71,27.74,22631.0,25.2616,25.2616,25.2252,25.2525,22631.0
2016-12-06 10:40:00,27.74,27.79,27.72,27.74,21038.0,25.2525,25.298,25.2343,25.2525,21038.0
2016-12-06 10:45:00,27.73,27.74,27.66,27.66,62624.0,25.2434,25.2525,25.1796,25.1796,62624.0
2016-12-06 10:50:00,27.67,27.67,27.54,27.57,94144.0,25.1887,25.1887,25.0704,25.0977,94144.0
2016-12-06 10:55:00,27.57,27.65,27.55,27.64,37628.0,25.0977,25.1705,25.0795,25.1614,37628.0
2016-12-06 11:00:00,27.64,27.67,27.62,27.63,27497.0,25.1614,25.1887,25.1432,25.1523,27497.0
2016-12-06 11:05:00,27.62,27.62,27.57,27.58,30953.0,25.1432,25.1432,25.0977,25.1068,30953.0
2016-12-06 11:10:00,27.59,27.6,27.53,27.58,41066.0,25.1159,25.125,25.0613,25.1068,41066.0
2016-12-06 11:15:00,27.58,27.64,27.53,27.58,196898.0,25.1068,25.1614,25.0613,25.1068,196898.0
2016-12-06 11:20:00,27.58,27.73,27.56,27.69,62803.0,25.1068,25.2434,25.0886,25.207,62803.0
2016-12-06 11:25:00,27.68,27.73,27.68,27.71,40704.0,25.1979,25.2434,25.1979,25.2252,40704.0
2016-12-06 11:30:00,27.71,27.76,27.7,27.75,38244.0,25.2252,25.2707,25.2161,25.2616,38244.0
2016-12-06 11:35:00,27.74,27.76,27.72,27.72,35429.0,25.2525,25.2707,25.2343,25.2343,35429.0
2016-12-06 11:40:00,27.72,27.77,27.69,27.77,142453.0,25.2343,25.2798,25.207,25.2798,142453.0
2016-12-06 11:45:00,27.77,27.79,27.75,27.79,101014.0,25.2798,25.298,25.2616,25.298,101014.0
2016-12-06 11:50:00,27.79,27.86,27.77,27.86,91700.0,25.298,25.3617,25.2798,25.3617,91700.0
2016-12-06 11:55:00,27.86,27.86,27.8,27.8,88907.0,25.3617,25.3617,25.3071,25.3071,88907.0
2016-12-06 12:00:00,27.8,27.87,27.8,27.86,78112.0,25.3071,25.3708,25.3071,25.3617,78112.0
2016-12-06 12:05:00,27.85,27.88,27.85,27.85,42542.0,25.3526,25.3799,25.3526,25.3526,42542.0
2016-12-06 12:10:00,27.85,27.9,27.83,27.87,118542.0,25.3526,25.3981,25.3344,25.3708,118542.0
2016-12-06 12:15:00,27.87,27.89,27.84,27.89,53991.0,25.3708,25.389,25.3435,25.389,53991.0
2016-12-06 12:20:00,27.88,27.89,27.84,27.87,38768.0,25.3799,25.389,25.3435,25.3708,38768.0
2016-12-06 12:25:00,27.86,27.89,27.85,27.86,25989.0,25.3617,25.389,25.3526,25.3617,25989.0
2016-12-06 12:30:00,27.86,27.88,27.83,27.85,43575.0,25.3617,25.3799,25.3344,25.3526,43575.0
2016-12-06 12:35:00,27.85,27.91,27.85,27.85,32193.0,25.3526,25.4072,25.3526,25.3526,32193.0
2016-12-06 12:40:00,27.86,27.89,27.84,27.85,31043.0,25.3617,25.389,25.3435,25.3526,31043.0
2016-12-06 12:45:00,27.85,27.88,27.84,27.88,21331.0,25.3526,25.3799,25.3435,25.3799,21331.0
2016-12-06 12:50:00,27.87,27.87,27.83,27.84,60495.0,25.3708,25.3708,25.3344,25.3435,60495.0
2016-12-06 12:55:00,27.84,27.88,27.83,27.87,53374.0,25.3435,25.3799,25.3344,25.3708,53374.0
2016-12-06 13:00:00,27.88,27.92,27.87,27.9,18629.0,25.3799,25.4163,25.3708,25.3981,18629.0
2016-12-06 13:05:00,27.9,27.91,27.88,27.89,17924.0,25.3981,25.4072,25.3799,25.389,17924.0
2016-12-06 13:10:00,27.89,27.91,27.87,27.89,18983.0,25.389,25.4072,25.3708,25.389,18983.0
2016-12-06 13:15:00,27.89,27.94,27.89,27.92,33766.0,25.389,25.4345,25.389,25.4163,33766.0
2016-12-06 13:20:00,27.93,27.94,27.91,27.93,15758.0,25.4254,25.4345,25.4072,25.4254,15758.0
2016-12-06 13:25:00,27.92,27.93,27.89,27.89,9920.0,25.4163,25.4254,25.389,25.389,9920.0
2016-12-06 13:30:00,27.9,27.9,27.85,27.87,23773.0,25.3981,25.3981,25.3526,25.3708,23773.0
2016-12-06 13:35:00,27.87,27.88,27.85,27.86,12350.0,25.3708,25.3799,25.3526,25.3617,12350.0
2016-12-06 13:40:00,27.86,27.89,27.85,27.86,17943.0,25.3617,25.389,25.3526,25.3617,17943.0
2016-12-06 13:45:00,27.85,27.9,27.85,27.89,19428.0,25.3526,25.3981,25.3526,25.389,19428.0
2016-12-06 13:50:00,27.89,27.93,27.87,27.92,17865.0,25.389,25.4254,25.3708,25.4163,17865.0
2016-12-06 13:55:00,27.93,27.97,27.92,27.96,39332.0,25.4254,25.4618,25.4163,25.4527,39332.0
2016-12-06 14:00:00,27.95,27.96,27.92,27.95,23603.0,25.4436,25.4527,25.4163,25.4436,23603.0
2016-12-06 14:05:00,27.95,27.98,27.94,27.96,24121.0,25.4436,25.4709,25.4345,25.4527,24121.0
2016-12-06 14:10:00,27.95,27.99,27.93,27.93,24818.0,25.4436,25.4801,25.4254,25.4254,24818.0
2016-12-06 14:15:00,27.94,27.99,27.93,27.97,51717.0,25.4345,25.4801,25.4254,25.4618,51717.0
2016-12-06 14:20:00,27.96,27.98,27.94,27.98,37642.0,25.4527,25.4709,25.4345,25.4709,37642.0
2016-12-06 14:25:00,27.98,28.01,27.97,28.01,22193.0,25.4709,25.4983,25.4618,25.4983,22193.0
2016-12-06 14:30:00,28.0,28.01,27.98,27.99,108613.0,25.4892,25.4983,25.4709,25.4801,108613.0
2016-12-06 14:35:00,27.98,28.01,27.97,27.98,25654.0,25.4709,25.4983,25.4618,25.4709,25654.0
2016-12-06 14:40:00,27.98,27.99,27.96,27.99,38836.0,25.4709,25.4801,25.4527,25.4801,38836.0
2016-12-06 14:45:00,27.98,27.99,27.95,27.96,23356.0,25.4709,25.4801,25.4436,25.4527,23356.0
2016-12-06 14:50:00,27.96,27.97,27.92,27.93,33588.0,25.4527,25.4618,25.4163,25.4254,33588.0
2016-12-06 14:55:00,27.94,27.99,27.93,27.99,24174.0,25.4345,25.4801,25.4254,25.4801,24174.0
2016-12-06 15:00:00,27.98,28.0,27.97,27.99,29703.0,25.4709,25.4892,25.4618,25.4801,29703.0
2016-12-06 15:05:00,27.99,28.02,27.96,27.96,24717.0,25.4801,25.5074,25.4527,25.4527,24717.0
2016-12-06 15:10:00,27.96,27.97,27.93,27.95,29377.0,25.4527,25.4618,25.4254,25.4436,29377.0
2016-12-06 15:15:00,27.95,27.95,27.92,27.94,30074.0,25.4436,25.4436,25.4163,25.4345,30074.0
2016-12-06 15:20:00,27.94,27.94,27.9,27.91,27938.0,25.4345,25.4345,25.3981,25.4072,27938.0
2016-12-06 15:25:00,27.92,27.93,27.91,27.92,29596.0,25.4163,25.4254,25.4072,25.4163,29596.0
2016-12-06 15:30:00,27.92,27.98,27.9,27.97,84369.0,25.4163,25.4709,25.3981,25.4618,84369.0
2016-12-06 15:35:00,27.96,28.02,27.96,28.01,98518.0,25.4527,25.5074,25.4527,25.4983,98518.0
2016-12-06 15:40:00,28.01,28.04,28.01,28.01,37317.0,25.4983,25.5256,25.4983,25.4983,37317.0
2016-12-06 15:45:00,28.01,28.04,28.01,28.01,57534.0,25.4983,25.5256,25.4983,25.4983,57534.0
2016-12-06 15:50:00,28.01,28.05,27.99,28.05,86380.0,25.4983,25.5347,25.4801,25.5347,86380.0
2016-12-06 15:55:00,28.05,28.05,28.01,28.05,171501.0,25.5347,25.5347,25.4983,25.5347,171501.0
2016-12-07 09:30:00,28.02,28.1,27.98,28.01,35656.0,25.5074,25.5802,25.4709,25.4983,35656.0
2016-12-07 09:35:00,27.99,28.04,27.97,28.02,22624.0,25.4801,25.5256,25.4618,25.5074,22624.0
2016-12-07 09:40:00,28.01,28.03,27.96,28.02,45977.0,25.4983,25.5165,25.4527,25.5074,45977.0
2016-12-07 09:45:00,28.02,28.05,27.97,28.0,12846.0,25.5074,25.5347,25.4618,25.4892,12846.0
2016-12-07 09:50:00,27.99,28.04,27.98,28.04,6899.0,25.4801,25.5256,25.4709,25.5256,6899.0
2016-12-07 09:55:00,28.03,28.03,27.98,28.01,15053.0,25.5165,25.5165,25.4709,25.4983,15053.0
2016-12-07 10:00:00,28.01,28.15,28.0,28.12,92958.0,25.4983,25.6257,25.4892,25.5984,92958.0
2016-12-07 10:05:00,28.12,28.25,28.12,28.25,22154.0,25.5984,25.7167,25.5984,25.7167,22154.0
2016-12-07 10:10:00,28.24,28.25,28.08,28.11,24040.0,25.7076,25.7167,25.562,25.5893,24040.0
2016-12-07 10:15:00,28.11,28.15,28.09,28.09,30310.0,25.5893,25.6257,25.5711,25.5711,30310.0
2016-12-07 10:20:00,28.09,28.14,28.07,28.12,19541.0,25.5711,25.6166,25.5529,25.5984,19541.0
2016-12-07 10:25:00,28.11,28.12,28.05,28.07,18434.0,25.5893,25.5984,25.5347,25.5529,18434.0
2016-12-07 10:30:00,28.07,28.09,28.03,28.04,28799.0,25.5529,25.5711,25.5165,25.5256,28799.0
2016-12-07 10:35:00,28.03,28.13,28.02,28.09,31798.0,25.5165,25.6075,25.5074,25.5711,31798.0
2016-12-07 10:40:00,28.09,28.15,28.08,28.14,17266.0,25.5711,25.6257,25.562,25.6166,17266.0
2016-12-07 10:45:00,28.14,28.21,28.12,28.21,26801.0,25.6166,25.6803,25.5984,25.6803,26801.0
2016-12-07 10:50:00,28.21,28.22,28.15,28.18,28901.0,25.6803,25.6894,25.6257,25.653,28901.0
2016-12-07 10:55:00,28.18,28.22,28.15,28.18,23641.0,25.653,25.6894,25.6257,25.653,23641.0
2016-12-07 11:00:00,28.18,28.27,28.18,28.27,34441.0,25.653,25.7349,25.653,25.7349,34441.0
2016-12-07 11:05:00,28.27,28.3,28.25,28.28,37990.0,25.7349,25.7623,25.7167,25.744,37990.0
2016-12-07 11:10:00,28.28,28.28,28.18,28.21,32957.0,25.744,25.744,25.653,25.6803,32957.0
2016-12-07 11:15:00,28.21,28.27,28.21,28.26,37904.0,25.6803,25.7349,25.6803,25.7258,37904.0
2016-12-07 11:20:00,28.26,28.27,28.21,28.22,21995.0,25.7258,25.7349,25.6803,25.6894,21995.0
2016-12-07 11:25:00,28.22,28.24,28.2,28.22,20778.0,25.6894,25.7076,25.6712,25.6894,20778.0
2016-12-07 11:30:00,28.23,28.27,28.2,28.25,17872.0,25.6985,25.7349,25.6712,25.7167,17872.0
2016-12-07 11:35:00,28.24,28.28,28.21,28.25,36628.0,25.7076,25.744,25.6803,25.7167,36628.0
2016-12-07 11:40:00,28.25,28.35,28.24,28.33,35577.0,25.7167,25.8078,25.7076,25.7896,35577.0
2016-12-07 11:45:00,28.33,28.4,28.32,28.4,42646.0,25.7896,25.8533,25.7805,25.8533,42646.0
2016-12-07 11:50:00,28.4,28.46,28.39,28.42,65390.0,25.8533,25.9079,25.8442,25.8715,65390.0
2016-12-07 11:55:00,28.42,28.47,28.42,28.45,62004.0,25.8715,25.917,25.8715,25.8988,62004.0
2016-12-07 12:00:00,28.44,28.49,28.41,28.46,78305.0,25.8897,25.9352,25.8624,25.9079,78305.0
2016-12-07 12:05:00,28.46,28.49,28.45,28.47,34678.0,25.9079,25.9352,25.8988,25.917,34678.0
2016-12-07 12:10:00,28.47,28.51,28.46,28.49,35109.0,25.917,25.9534,25.9079,25.9352,35109.0
2016-12-07 12:15:00,28.49,28.52,28.48,28.49,33062.0,25.9352,25.9625,25.9261,25.9352,33062.0
2016-12-07 12:20:00,28.49,28.53,28.48,28.52,38366.0,25.9352,25.9716,25.9261,25.9625,38366.0
2016-12-07 12:25:00,28.52,28.54,28.51,28.53,21980.0,25.9625,25.9807,25.9534,25.9716,21980.0
2016-12-07 12:30:00,28.52,28.57,28.5,28.57,40109.0,25.9625,26.008,25.9443,26.008,40109.0
2016-12-07 12:35:00,28.57,28.58,28.53,28.53,35346.0,26.008,26.0171,25.9716,25.9716,35346.0
2016-12-07 12:40:00,28.54,28.57,28.51,28.57,27507.0,25.9807,26.008,25.9534,26.008,27507.0
2016-12-07 12:45:00,28.57,28.65,28.55,28.63,86405.0,26.008,26.0809,25.9898,26.0627,86405.0
2016-12-07 12:50:00,28.63,28.64,28.54,28.54,40503.0,26.0627,26.0718,25.9807,25.9807,40503.0
2016-12-07 12:55:00,28.55,28.57,28.53,28.57,36435.0,25.9898,26.008,25.9716,26.008,36435.0
2016-12-07 13:00:00,28.56,28.56,28.46,28.47,54051.0,25.9989,25.9989,25.9079,25.917,54051.0
2016-12-07 13:05:00,28.48,28.48,28.38,28.4,92885.0,25.9261,25.9261,25.8351,25.8533,92885.0
2016-12-07 13:10:00,28.4,28.41,28.36,28.38,25830.0,25.8533,25.8624,25.8169,25.8351,25830.0
2016-12-07 13:15:00,28.38,28.44,28.36,28.44,31711.0,25.8351,25.8897,25.8169,25.8897,31711.0
2016-12-07 13:20:00,28.44,28.49,28.41,28.46,64288.0,25.8897,25.9352,25.8624,25.9079,64288.0
2016-12-07 13:25:00,28.45,28.45,28.42,28.44,13780.0,25.8988,25.8988,25.8715,25.8897,13780.0
2016-12-07 13:30:00,28.44,28.46,28.41,28.45,19309.0,25.8897,25.9079,25.8624,25.8988,19309.0
2016-12-07 13:35:00,28.45,28.49,28.44,28.47,22515.0,25.8988,25.9352,25.8897,25.917,22515.0
2016-12-07 13:40:00,28.48,28.52,28.47,28.51,19289.0,25.9261,25.9625,25.917,25.9534,19289.0
2016-12-07 13:45:00,28.51,28.51,28.48,28.5,16882.0,25.9534,25.9534,25.9261,25.9443,16882.0
2016-12-07 13:50:00,28.49,28.58,28.49,28.58,34412.0,25.9352,26.0171,25.9352,26.0171,34412.0
2016-12-07 13:55:00,28.58,28.62,28.57,28.6,21644.0,26.0171,26.0536,26.008,26.0354,21644.0
2016-12-07 14:00:00,28.61,28.62,28.58,28.59,37553.0,26.0445,26.0536,26.0171,26.0262,37553.0
2016-12-07 14:05:00,28.59,28.62,28.58,28.6,12269.0,26.0262,26.0536,26.0171,26.0354,12269.0
2016-12-07 14:10:00,28.6,28.63,28.59,28.62,22719.0,26.0354,26.0627,26.0262,26.0536,22719.0
2016-12-07 14:15:00,28.62,28.65,28.61,28.65,22581.0,26.0536,26.0809,26.0445,26.0809,22581.0
2016-12-07 14:20:00,28.64,28.66,28.62,28.64,17217.0,26.0718,26.09,26.0536,26.0718,17217.0
2016-12-07 14:25:00,28.65,28.65,28.62,28.64,17600.0,26.0809,26.0809,26.0536,26.0718,17600.0
2016-12-07 14:30:00,28.64,28.65,28.62,28.63,18311.0,26.0718,26.0809,26.0536,26.0627,18311.0
2016-12-07 14:35:00,28.62,28.63,28.59,28.59,17421.0,26.0536,26.0627,26.0262,26.0262,17421.0
2016-12-07 14:40:00,28.59,28.63,28.59,28.63,22593.0,26.0262,26.0627,26.0262,26.0627,22593.0
2016-12-07 14:45:00,28.63,28.65,28.62,28.64,21202.0,26.0627,26.0809,26.0536,26.0718,21202.0
2016-12-07 14:50:00,28.64,28.67,28.64,28.66,15113.0,26.0718,26.0991,26.0718,26.09,15113.0
2016-12-07 14:55:00,28.66,28.73,28.65,28.72,47772.0,26.09,26.1537,26.0809,26.1446,47772.0
2016-12-07 15:00:00,28.73,28.75,28.71,28.73,44859.0,26.1537,26.1719,26.1355,26.1537,44859.0
2016-12-07 15:05:00,28.74,28.76,28.71,28.72,44518.0,26.1628,26.181,26.1355,26.1446,44518.0
2016-12-07 15:10:00,28.73,28.73,28.7,28.71,16211.0,26.1537,26.1537,26.1264,26.1355,16211.0
2016-12-07 15:15:00,28.7,28.74,28.7,28.72,19344.0,26.1264,26.1628,26.1264,26.1446,19344.0
2016-12-07 15:20:00,28.72,28.76,28.69,28.73,42515.0,26.1446,26.181,26.1173,26.1537,42515.0
2016-12-07 15:25:00,28.73,28.8,28.73,28.77,30209.0,26.1537,26.2174,26.1537,26.1901,30209.0
2016-12-07 15:30:00,28.76,28.82,28.75,28.8,51691.0,26.181,26.2356,26.1719,26.2174,51691.0
2016-12-07 15:35:00,28.8,28.81,28.79,28.8,41817.0,26.2174,26.2265,26.2083,26.2174,41817.0
2016-12-07 15:40:00,28.8,28.8,28.72,28.73,75657.0,26.2174,26.2174,26.1446,26.1537,75657.0
2016-12-07 15:45:00,28.72,28.73,28.68,28.68,85647.0,26.1446,26.1537,26.1082,26.1082,85647.0
2016-12-07 15:50:00,28.69,28.71,28.67,28.68,99331.0,26.1173,26.1355,26.0991,26.1082,99331.0
2016-12-07 15:55:00,28.68,28.78,28.67,28.78,473132.0,26.1082,26.1992,26.0991,26.1992,473132.0
2016-12-08 09:30:00,28.77,29.01,28.77,28.92,51667.0,26.1901,26.4086,26.1901,26.3267,51667.0
2016-12-08 09:35:00,28.92,28.93,28.77,28.9,47275.0,26.3267,26.3358,26.1901,26.3084,47275.0
2016-12-08 09:40:00,28.89,29.01,28.89,28.94,85854.0,26.2993,26.4086,26.2993,26.3449,85854.0
2016-12-08 09:45:00,28.94,29.03,28.91,29.02,42246.0,26.3449,26.4268,26.3176,26.4177,42246.0
2016-12-08 09:50:00,29.02,29.13,29.0,29.04,119551.0,26.4177,26.5178,26.3995,26.4359,119551.0
2016-12-08 09:55:00,29.04,29.11,29.01,29.1,48925.0,26.4359,26.4996,26.4086,26.4905,48925.0
2016-12-08 10:00:00,29.1,29.1,28.97,29.03,39038.0,26.4905,26.4905,26.3722,26.4268,39038.0
2016-12-08 10:05:00,29.04,29.11,29.04,29.06,48122.0,26.4359,26.4996,26.4359,26.4541,48122.0
2016-12-08 10:10:00,29.05,29.08,29.02,29.07,35089.0,26.445,26.4723,26.4177,26.4632,35089.0
2016-12-08 10:15:00,29.08,29.15,29.03,29.11,59351.0,26.4723,26.536,26.4268,26.4996,59351.0
2016-12-08 10:20:00,29.11,29.19,29.08,29.19,67495.0,26.4996,26.5724,26.4723,26.5724,67495.0
2016-12-08 10:25:00,29.18,29.22,29.15,29.2,57608.0,26.5633,26.5998,26.536,26.5815,57608.0
2016-12-08 10:30:00,29.21,29.23,29.18,29.21,65321.0,26.5907,26.6089,26.5633,26.5907,65321.0
2016-12-08 10:35:00,29.2,29.36,29.2,29.34,110447.0,26.5815,26.7272,26.5815,26.709,110447.0
2016-12-08 10:40:00,29.35,29.52,29.34,29.48,208174.0,26.7181,26.8729,26.709,26.8364,208174.0
2016-12-08 10:45:00,29.49,29.52,29.45,29.49,105650.0,26.8455,26.8729,26.8091,26.8455,105650.0
2016-12-08 10:50:00,29.48,29.58,29.46,29.53,185076.0,26.8364,26.9275,26.8182,26.882,185076.0
2016-12-08 10:55:00,29.53,29.54,29.44,29.47,60640.0,26.882,26.8911,26.8,26.8273,60640.0
2016-12-08 11:00:00,29.47,29.55,29.46,29.55,29090.0,26.8273,26.9002,26.8182,26.9002,29090.0
2016-12-08 11:05:00,29.55,29.55,29.39,29.39,33748.0,26.9002,26.9002,26.7545,26.7545,33748.0
2016-12-08 11:10:00,29.39,29.43,29.39,29.4,27097.0,26.7545,26.7909,26.7545,26.7636,27097.0
2016-12-08 11:15:00,29.4,29.5,29.39,29.5,33169.0,26.7636,26.8546,26.7545,26.8546,33169.0
2016-12-08 11:20:00,29.49,29.57,29.48,29.49,40664.0,26.8455,26.9184,26.8364,26.8455,40664.0
2016-12-08 11:25:00,29.49,29.57,29.48,29.56,34353.0,26.8455,26.9184,26.8364,26.9093,34353.0
2016-12-08 11:30:00,29.56,29.57,29.51,29.53,58457.0,26.9093,26.9184,26.8637,26.882,58457.0
2016-12-08 11:35:00,29.53,29.53,29.46,29.48,37165.0,26.882,26.882,26.8182,26.8364,37165.0
2016-12-08 11:40:00,29.47,29.5,29.44,29.48,32031.0,26.8273,26.8546,26.8,26.8364,32031.0
2016-12-08 11:45:00,29.47,29.48,29.44,29.47,30092.0,26.8273,26.8364,26.8,26.8273,30092.0
2016-12-08 11:50:00,29.47,29.48,29.36,29.37,42379.0,26.8273,26.8364,26.7272,26.7363,42379.0
2016-12-08 11:55:00,29.36,29.4,29.34,29.4,19556.0,26.7272,26.7636,26.709,26.7636,19556.0
2016-12-08 12:00:00,29.4,29.42,29.39,29.42,22828.0,26.7636,26.7818,26.7545,26.7818,22828.0
2016-12-08 12:05:00,29.42,29.43,29.4,29.43,24311.0,26.7818,26.7909,26.7636,26.7909,24311.0
2016-12-08 12:10:00,29.43,29.47,29.43,29.47,17853.0,26.7909,26.8273,26.7909,26.8273,17853.0
2016-12-08 12:15:00,29.48,29.53,29.46,29.52,54663.0,26.8364,26.882,26.8182,26.8729,54663.0
2016-12-08 12:20:00,29.53,29.53,29.44,29.52,40135.0,26.882,26.882,26.8,26.8729,40135.0
2016-12-08 12:25:00,29.52,29.52,29.48,29.5,21137.0,26.8729,26.8729,26.8364,26.8546,21137.0
2016-12-08 12:30:00,29.49,29.52,29.47,29.51,23006.0,26.8455,26.8729,26.8273,26.8637,23006.0
2016-12-08 12:35:00,29.51,29.52,29.49,29.51,21099.0,26.8637,26.8729,26.8455,26.8637,21099.0
2016-12-08 12:40:00,29.5,29.52,29.47,29.51,23282.0,26.8546,26.8729,26.8273,26.8637,23282.0
2016-12-08 12:45:00,29.5,29.52,29.48,29.51,27474.0,26.8546,26.8729,26.8364,26.8637,27474.0
2016-12-08 12:50:00,29.51,29.53,29.48,29.52,23858.0,26.8637,26.882,26.8364,26.8729,23858.0
2016-12-08 12:55:00,29.51,29.53,29.49,29.5,22820.0,26.8637,26.882,26.8455,26.8546,22820.0
2016-12-08 13:00:00,29.51,29.51,29.46,29.48,30908.0,26.8637,26.8637,26.8182,26.8364,30908.0
2016-12-08 13:05:00,29.49,29.49,29.45,29.47,14521.0,26.8455,26.8455,26.8091,26.8273,14521.0
2016-12-08 13:10:00,29.47,29.52,29.45,29.52,18061.0,26.8273,26.8729,26.8091,26.8729,18061.0
2016-12-08 13:15:00,29.52,29.53,29.49,29.51,15427.0,26.8729,26.882,26.8455,26.8637,15427.0
2016-12-08 13:20:00,29.5,29.51,29.47,29.51,13728.0,26.8546,26.8637,26.8273,26.8637,13728.0
2016-12-08 13:25:00,29.5,29.53,29.49,29.53,15560.0,26.8546,26.882,26.8455,26.882,15560.0
2016-12-08 13:30:00,29.53,29.56,29.51,29.56,17241.0,26.882,26.9093,26.8637,26.9093,17241.0
2016-12-08 13:35:00,29.56,29.59,29.54,29.59,29807.0,26.9093,26.9366,26.8911,26.9366,29807.0
2016-12-08 13:40:00,29.59,29.6,29.57,29.59,26054.0,26.9366,26.9457,26.9184,26.9366,26054.0
2016-12-08 13:45:00,29.6,29.6,29.57,29.6,27745.0,26.9457,26.9457,26.9184,26.9457,27745.0
2016-12-08 13:50:00,29.6,29.63,29.59,29.6,28829.0,26.9457,26.973,26.9366,26.9457,28829.0
2016-12-08 13:55:00,29.6,29.68,29.59,29.66,39764.0,26.9457,27.0185,26.9366,27.0003,39764.0
2016-12-08 14:00:00,29.66,29.7,29.65,29.68,81611.0,27.0003,27.0367,26.9912,27.0185,81611.0
2016-12-08 14:05:00,29.67,29.69,29.66,29.67,47317.0,27.0094,27.0276,27.0003,27.0094,47317.0
2016-12-08 14:10:00,29.67,29.68,29.64,29.66,29647.0,27.0094,27.0185,26.9821,27.0003,29647.0
2016-12-08 14:15:00,29.66,29.66,29.59,29.61,36248.0,27.0003,27.0003,26.9366,26.9548,36248.0
2016-12-08 14:20:00,29.61,29.64,29.55,29.55,102786.0,26.9548,26.9821,26.9002,26.9002,102786.0
2016-12-08 14:25:00,29.55,29.6,29.55,29.58,24268.0,26.9002,26.9457,26.9002,26.9275,24268.0
2016-12-08 14:30:00,29.58,29.59,29.55,29.56,46757.0,26.9275,26.9366,26.9002,26.9093,46757.0
2016-12-08 14:35:00,29.55,29.56,29.5,29.51,33486.0,26.9002,26.9093,26.8546,26.8637,33486.0
2016-12-08 14:40:00,29.51,29.53,29.49,29.51,26580.0,26.8637,26.882,26.8455,26.8637,26580.0
2016-12-08 14:45:00,29.5,29.51,29.48,29.49,33226.0,26.8546,26.8637,26.8364,26.8455,33226.0
2016-12-08 14:50:00,29.49,29.51,29.46,29.46,42339.0,26.8455,26.8637,26.8182,26.8182,42339.0
2016-12-08 14:55:00,29.47,29.5,29.45,29.46,42049.0,26.8273,26.8546,26.8091,26.8182,42049.0
2016-12-08 15:00:00,29.46,29.47,29.44,29.44,24655.0,26.8182,26.8273,26.8,26.8,24655.0
2016-12-08 15:05:00,29.44,29.46,29.42,29.43,36878.0,26.8,26.8182,26.7818,26.7909,36878.0
2016-12-08 15:10:00,29.44,29.45,29.42,29.42,40222.0,26.8,26.8091,26.7818,26.7818,40222.0
2016-12-08 15:15:00,29.42,29.43,29.41,29.42,54367.0,26.7818,26.7909,26.7727,26.7818,54367.0
2016-12-08 15:20:00,29.42,29.45,29.41,29.45,49301.0,26.7818,26.8091,26.7727,26.8091,49301.0
2016-12-08 15:25:00,29.45,29.49,29.44,29.47,82784.0,26.8091,26.8455,26.8,26.8273,82784.0
2016-12-08 15:30:00,29.47,29.51,29.46,29.5,78507.0,26.8273,26.8637,26.8182,26.8546,78507.0
2016-12-08 15:35:00,29.5,29.5,29.46,29.48,72965.0,26.8546,26.8546,26.8182,26.8364,72965.0
2016-12-08 15:40:00,29.48,29.53,29.47,29.5,117602.0,26.8364,26.882,26.8273,26.8546,117602.0
2016-12-08 15:45:00,29.5,29.53,29.48,29.53,145139.0,26.8546,26.882,26.8364,26.882,145139.0
2016-12-08 15:50:00,29.53,29.53,29.5,29.5,148893.0,26.882,26.882,26.8546,26.8546,148893.0
2016-12-08 15:55:00,29.5,29.51,29.45,29.49,294313.0,26.8546,26.8637,26.8091,26.8455,294313.0
2016-12-09 09:30:00,29.46,29.46,29.06,29.13,94859.0,26.8182,26.8182,26.4541,26.5178,94859.0
2016-12-09 09:35:00,29.14,29.22,29.02,29.08,65810.0,26.5269,26.5998,26.4177,26.4723,65810.0
2016-12-09 09:40:00,29.09,29.12,28.96,29.04,99270.0,26.4814,26.5087,26.3631,26.4359,99270.0
2016-12-09 09:45:00,29.05,29.12,29.03,29.07,81101.0,26.445,26.5087,26.4268,26.4632,81101.0
2016-12-09 09:50:00,29.07,29.1,29.01,29.09,62886.0,26.4632,26.4905,26.4086,26.4814,62886.0
2016-12-09 09:55:00,29.09,29.11,29.0,29.01,153084.0,26.4814,26.4996,26.3995,26.4086,153084.0
2016-12-09 10:00:00,29.01,29.05,28.84,28.84,102062.0,26.4086,26.445,26.2538,26.2538,102062.0
2016-12-09 10:05:00,28.83,28.85,28.74,28.78,95870.0,26.2447,26.2629,26.1628,26.1992,95870.0
2016-12-09 10:10:00,28.79,28.79,28.69,28.76,101765.0,26.2083,26.2083,26.1173,26.181,101765.0
2016-12-09 10:15:00,28.76,28.82,28.71,28.82,91409.0,26.181,26.2356,26.1355,26.2356,91409.0
2016-12-09 10:20:00,28.83,28.89,28.81,28.88,62417.0,26.2447,26.2993,26.2265,26.2902,62417.0
2016-12-09 10:25:00,28.87,28.9,28.81,28.83,53892.0,26.2811,26.3084,26.2265,26.2447,53892.0
2016-12-09 10:30:00,28.82,28.86,28.8,28.85,40364.0,26.2356,26.272,26.2174,26.2629,40364.0
2016-12-09 10:35:00,28.85,28.89,28.81,28.88,47249.0,26.2629,26.2993,26.2265,26.2902,47249.0
2016-12-09 10:40:00,28.89,28.91,28.82,28.83,44982.0,26.2993,26.3176,26.2356,26.2447,44982.0
2016-12-09 10:45:00,28.83,28.87,28.82,28.84,28982.0,26.2447,26.2811,26.2356,26.2538,28982.0
2016-12-09 10:50:00,28.84,28.84,28.75,28.76,46616.0,26.2538,26.2538,26.1719,26.181,46616.0
2016-12-09 10:55:00,28.75,28.75,28.7,28.71,37781.0,26.1719,26.1719,26.1264,26.1355,37781.0
2016-12-09 11:00:00,28.71,28.73,28.68,28.73,31166.0,26.1355,26.1537,26.1082,26.1537,31166.0
2016-12-09 11:05:00,28.73,28.83,28.73,28.8,36974.0,26.1537,26.2447,26.1537,26.2174,36974.0
2016-12-09 11:10:00,28.81,28.92,28.8,28.92,46723.0,26.2265,26.3267,26.2174,26.3267,46723.0
2016-12-09 11:15:00,28.92,28.93,28.88,28.93,38001.0,26.3267,26.3358,26.2902,26.3358,38001.0
2016-12-09 11:20:00,28.93,28.95,28.86,28.86,34499.0,26.3358,26.354,26.272,26.272,34499.0
2016-12-09 11:25:00,28.86,28.87,28.76,28.79,45333.0,26.272,26.2811,26.181,26.2083,45333.0
2016-12-09 11:30:00,28.79,28.8,28.73,28.79,39263.0,26.2083,26.2174,26.1537,26.2083,39263.0
2016-12-09 11:35:00,28.78,28.84,28.76,28.82,48838.0,26.1992,26.2538,26.181,26.2356,48838.0
2016-12-09 11:40:00,28.81,28.84,28.8,28.81,25178.0,26.2265,26.2538,26.2174,26.2265,25178.0
2016-12-09 11:45:00,28.8,28.81,28.75,28.76,38255.0,26.2174,26.2265,26.1719,26.181,38255.0
2016-12-09 11:50:00,28.77,28.77,28.72,28.74,39131.0,26.1901,26.1901,26.1446,26.1628,39131.0
2016-12-09 11:55:00,28.73,28.82,28.73,28.79,42261.0,26.1537,26.2356,26.1537,26.2083,42261.0
2016-12-09 12:00:00,28.79,28.8,28.75,28.75,43994.0,26.2083,26.2174,26.1719,26.1719,43994.0
2016-12-09 12:05:00,28.75,28.8,28.73,28.77,50131.0,26.1719,26.2174,26.1537,26.1901,50131.0
2016-12-09 12:10:00,28.77,28.8,28.76,28.79,38960.0,26.1901,26.2174,26.181,26.2083,38960.0
2016-12-09 12:15:00,28.78,28.79,28.75,28.78,30141.0,26.1992,26.2083,26.1719,26.1992,30141.0
2016-12-09 12:20:00,28.78,28.79,28.75,28.76,35549.0,26.1992,26.2083,26.1719,26.181,35549.0
2016-12-09 12:25:00,28.77,28.77,28.65,28.65,74948.0,26.1901,26.1901,26.0809,26.0809,74948.0
2016-12-09 12:30:00,28.66,28.66,28.61,28.63,107206.0,26.09,26.09,26.0445,26.0627,107206.0
2016-12-09 12:35:00,28.64,28.64,28.54,28.55,72798.0,26.0718,26.0718,25.9807,25.9898,72798.0
2016-12-09 12:40:00,28.54,28.57,28.51,28.51,47126.0,25.9807,26.008,25.9534,25.9534,47126.0
2016-12-09 12:45:00,28.51,28.58,28.51,28.58,65398.0,25.9534,26.0171,25.9534,26.0171,65398.0
2016-12-09 12:50:00,28.57,28.63,28.54,28.63,41013.0,26.008,26.0627,25.9807,26.0627,41013.0
2016-12-09 12:55:00,28.63,28.65,28.6,28.65,35600.0,26.0627,26.0809,26.0354,26.0809,35600.0
2016-12-09 13:00:00,28.65,28.69,28.64,28.68,51205.0,26.0809,26.1173,26.0718,26.1082,51205.0
2016-12-09 13:05:00,28.69,28.7,28.66,28.67,19852.0,26.1173,26.1264,26.09,26.0991,19852.0
2016-12-09 13:10:00,28.67,28.71,28.67,28.67,35880.0,26.0991,26.1355,26.0991,26.0991,35880.0
2016-12-09 13:15:00,28.67,28.7,28.66,28.68,30517.0,26.0991,26.1264,26.09,26.1082,30517.0
2016-12-09 13:20:00,28.68,28.7,28.67,28.7,32138.0,26.1082,26.1264,26.0991,26.1264,32138.0
2016-12-09 13:25:00,28.71,28.72,28.65,28.65,41442.0,26.1355,26.1446,26.0809,26.0809,41442.0
2016-12-09 13:30:00,28.65,28.72,28.64,28.71,29279.0,26.0809,26.1446,26.0718,26.1355,29279.0
2016-12-09 13:35:00,28.71,28.72,28.68,28.72,41689.0,26.1355,26.1446,26.1082,26.1446,41689.0
2016-12-09 13:40:00,28.73,28.76,28.69,28.69,23658.0,26.1537,26.181,26.1173,26.1173,23658.0
2016-12-09 13:45:00,28.69,28.72,28.68,28.7,34103.0,26.1173,26.1446,26.1082,26.1264,34103.0
2016-12-09 13:50:00,28.69,28.75,28.69,28.74,28821.0,26.1173,26.1719,26.1173,26.1628,28821.0
2016-12-09 13:55:00,28.74,28.74,28.68,28.72,39112.0,26.1628,26.1628,26.1082,26.1446,39112.0
2016-12-09 14:00:00,28.72,28.75,28.71,28.74,35440.0,26.1446,26.1719,26.1355,26.1628,35440.0
2016-12-09 14:05:00,28.73,28.76,28.72,28.75,40690.0,26.1537,26.181,26.1446,26.1719,40690.0
2016-12-09 14:10:00,28.75,28.77,28.73,28.77,52725.0,26.1719,26.1901,26.1537,26.1901,52725.0
2016-12-09 14:15:00,28.78,28.8,28.76,28.78,25209.0,26.1992,26.2174,26.181,26.1992,25209.0
2016-12-09 14:20:00,28.77,28.79,28.74,28.75,35274.0,26.1901,26.2083,26.1628,26.1719,35274.0
2016-12-09 14:25:00,28.75,28.76,28.72,28.73,45136.0,26.1719,26.181,26.1446,26.1537,45136.0
2016-12-09 14:30:00,28.73,28.78,28.72,28.74,29385.0,26.1537,26.1992,26.1446,26.1628,29385.0
2016-12-09 14:35:00,28.74,28.79,28.73,28.79,33227.0,26.1628,26.2083,26.1537,26.2083,33227.0
2016-12-09 14:40:00,28.79,28.8,28.78,28.79,11055.0,26.2083,26.2174,26.1992,26.2083,11055.0
2016-12-09 14:45:00,28.79,28.87,28.78,28.86,93546.0,26.2083,26.2811,26.1992,26.272,93546.0
2016-12-09 14:50:00,28.86,28.87,28.83,28.83,25706.0,26.272,26.2811,26.2447,26.2447,25706.0
2016-12-09 14:55:00,28.82,28.82,28.75,28.77,33493.0,26.2356,26.2356,26.1719,26.1901,33493.0
2016-12-09 15:00:00,28.77,28.78,28.73,28.76,41960.0,26.1901,26.1992,26.1537,26.181,41960.0
2016-12-09 15:05:00,28.77,28.78,28.74,28.75,24967.0,26.1901,26.1992,26.1628,26.1719,24967.0
2016-12-09 15:10:00,28.75,28.78,28.74,28.77,32587.0,26.1719,26.1992,26.1628,26.1901,32587.0
2016-12-09 15:15:00,28.77,28.82,28.76,28.79,59217.0,26.1901,26.2356,26.181,26.2083,59217.0
2016-12-09 15:20:00,28.8,28.85,28.79,28.84,38614.0,26.2174,26.2629,26.2083,26.2538,38614.0
2016-12-09 15:25:00,28.84,28.88,28.84,28.86,62610.0,26.2538,26.2902,26.2538,26.272,62610.0
2016-12-09 15:30:00,28.85,28.86,28.82,28.85,80404.0,26.2629,26.272,26.2356,26.2629,80404.0
2016-12-09 15:35:00,28.85,28.85,28.8,28.8,53733.0,26.2629,26.2629,26.2174,26.2174,53733.0
2016-12-09 15:40:00,28.8,28.86,28.8,28.83,81568.0,26.2174,26.272,26.2174,26.2447,81568.0
2016-12-09 15:45:00,28.84,28.87,28.83,28.85,90091.0,26.2538,26.2811,26.2447,26.2629,90091.0
2016-12-09 15:50:00,28.85,28.87,28.84,28.84,123829.0,26.2629,26.2811,26.2538,26.2538,123829.0
2016-12-09 15:55:00,28.85,28.86,28.84,28.85,180217.0,26.2629,26.272,26.2538,26.2629,180217.0
2016-12-12 09:30:00,28.72,28.87,28.69,28.84,51394.0,26.1446,26.2811,26.1173,26.2538,51394.0
2016-12-12 09:35:00,28.84,28.84,28.64,28.83,56787.0,26.2538,26.2538,26.0718,26.2447,56787.0
2016-12-12 09:40:00,28.84,28.98,28.83,28.98,80017.0,26.2538,26.3813,26.2447,26.3813,80017.0
2016-12-12 09:45:00,28.97,29.07,28.97,29.05,67331.0,26.3722,26.4632,26.3722,26.445,67331.0
2016-12-12 09:50:00,29.05,29.07,28.95,28.96,56940.0,26.445,26.4632,26.354,26.3631,56940.0
2016-12-12 09:55:00,28.95,28.95,28.85,28.85,39547.0,26.354,26.354,26.2629,26.2629,39547.0
2016-12-12 10:00:00,28.85,28.89,28.75,28.75,50587.0,26.2629,26.2993,26.1719,26.1719,50587.0
2016-12-12 10:05:00,28.75,28.87,28.72,28.87,83491.0,26.1719,26.2811,26.1446,26.2811,83491.0
2016-12-12 10:10:00,28.86,28.89,28.8,28.87,55616.0,26.272,26.2993,26.2174,26.2811,55616.0
2016-12-12 10:15:00,28.88,28.88,28.79,28.81,68101.0,26.2902,26.2902,26.2083,26.2265,68101.0
2016-12-12 10:20:00,28.8,28.83,28.76,28.78,51315.0,26.2174,26.2447,26.181,26.1992,51315.0
2016-12-12 10:25:00,28.78,28.79,28.74,28.76,40701.0,26.1992,26.2083,26.1628,26.181,40701.0
2016-12-12 10:30:00,28.77,28.83,28.76,28.82,49992.0,26.1901,26.2447,26.181,26.2356,49992.0
2016-12-12 10:35:00,28.82,28.91,28.82,28.91,45935.0,26.2356,26.3176,26.2356,26.3176,45935.0
2016-12-12 10:40:00,28.91,28.95,28.89,28.94,47852.0,26.3176,26.354,26.2993,26.3449,47852.0
2016-12-12 10:45:00,28.93,28.98,28.92,28.95,51247.0,26.3358,26.3813,26.3267,26.354,51247.0
2016-12-12 10:50:00,28.95,28.95,28.87,28.89,37534.0,26.354,26.354,26.2811,26.2993,37534.0
2016-12-12 10:55:00,28.89,28.9,28.84,28.85,76060.0,26.2993,26.3084,26.2538,26.2629,76060.0
2016-12-12 11:00:00,28.85,28.91,28.84,28.9,52155.0,26.2629,26.3176,26.2538,26.3084,52155.0
2016-12-12 11:05:00,28.89,28.96,28.88,28.96,29533.0,26.2993,26.3631,26.2902,26.3631,29533.0
2016-12-12 11:10:00,28.96,29.0,28.95,28.98,50288.0,26.3631,26.3995,26.354,26.3813,50288.0
2016-12-12 11:15:00,28.98,29.04,28.97,29.04,61055.0,26.3813,26.4359,26.3722,26.4359,61055.0
2016-12-12 11:20:00,29.03,29.1,29.03,29.05,44370.0,26.4268,26.4905,26.4268,26.445,44370.0
2016-12-12 11:25:00,29.05,29.06,29.0,29.03,32476.0,26.445,26.4541,26.3995,26.4268,32476.0
2016-12-12 11:30:00,29.03,29.04,28.94,28.95,37651.0,26.4268,26.4359,26.3449,26.354,37651.0
2016-12-12 11:35:00,28.96,29.0,28.95,28.98,23727.0,26.3631,26.3995,26.354,26.3813,23727.0
2016-12-12 11:40:00,28.99,29.05,28.96,28.96,37294.0,26.3904,26.445,26.3631,26.3631,37294.0
2016-12-12 11:45:00,28.96,29.01,28.95,29.0,21493.0,26.3631,26.4086,26.354,26.3995,21493.0
2016-12-12 11:50:00,29.0,29.04,29.0,29.01,39988.0,26.3995,26.4359,26.3995,26.4086,39988.0
2016-12-12 11:55:00,29.02,29.02,28.99,28.99,29209.0,26.4177,26.4177,26.3904,26.3904,29209.0
2016-12-12 12:00:00,28.99,29.0,28.91,28.91,28686.0,26.3904,26.3995,26.3176,26.3176,28686.0
2016-12-12 12:05:00,28.91,28.93,28.89,28.93,28779.0,26.3176,26.3358,26.2993,26.3358,28779.0
2016-12-12 12:10:00,28.92,29.0,28.9,28.99,22179.0,26.3267,26.3995,26.3084,26.3904,22179.0
2016-12-12 12:15:00,28.98,28.99,28.95,28.98,30306.0,26.3813,26.3904,26.354,26.3813,30306.0
2016-12-12 12:20:00,28.97,28.98,28.91,28.96,19488.0,26.3722,26.3813,26.3176,26.3631,19488.0
2016-12-12 12:25:00,28.97,28.99,28.94,28.96,38478.0,26.3722,26.3904,26.3449,26.3631,38478.0
2016-12-12 12:30:00,28.95,28.99,28.95,28.98,22388.0,26.354,26.3904,26.354,26.3813,22388.0
2016-12-12 12:35:00,28.98,29.05,28.98,29.03,49696.0,26.3813,26.445,26.3813,26.4268,49696.0
2016-12-12 12:40:00,29.03,29.06,29.0,29.05,34293.0,26.4268,26.4541,26.3995,26.445,34293.0
2016-12-12 12:45:00,29.06,29.11,29.04,29.04,46438.0,26.4541,26.4996,26.4359,26.4359,46438.0
2016-12-12 12:50:00,29.04,29.06,29.01,29.06,28556.0,26.4359,26.4541,26.4086,26.4541,28556.0
2016-12-12 12:55:00,29.06,29.08,29.03,29.04,31636.0,26.4541,26.4723,26.4268,26.4359,31636.0
2016-12-12 13:00:00,29.03,29.11,29.01,29.1,35836.0,26.4268,26.4996,26.4086,26.4905,35836.0
2016-12-12 13:05:00,29.1,29.11,29.06,29.11,22435.0,26.4905,26.4996,26.4541,26.4996,22435.0
2016-12-12 13:10:00,29.1,29.11,29.06,29.1,23802.0,26.4905,26.4996,26.4541,26.4905,23802.0
2016-12-12 13:15:00,29.1,29.17,29.1,29.16,46407.0,26.4905,26.5542,26.4905,26.5451,46407.0
2016-12-12 13:20:00,29.16,29.18,29.14,29.14,20598.0,26.5451,26.5633,26.5269,26.5269,20598.0
2016-12-12 13:25:00,29.14,29.18,29.08,29.08,39778.0,26.5269,26.5633,26.4723,26.4723,39778.0
2016-12-12 13:30:00,29.09,29.11,29.06,29.09,21812.0,26.4814,26.4996,26.4541,26.4814,21812.0
2016-12-12 13:35:00,29.09,29.12,29.05,29.1,47111.0,26.4814,26.5087,26.445,26.4905,47111.0
2016-12-12 13:40:00,29.1,29.12,29.08,29.11,30224.0,26.4905,26.5087,26.4723,26.4996,30224.0
2016-12-12 13:45:00,29.11,29.13,29.09,29.09,24359.0,26.4996,26.5178,26.4814,26.4814,24359.0
2016-12-12 13:50:00,29.09,29.15,29.09,29.09,37764.0,26.4814,26.536,26.4814,26.4814,37764.0
2016-12-12 13:55:00,29.09,29.16,29.08,29.13,34274.0,26.4814,26.5451,26.4723,26.5178,34274.0
2016-12-12 14:00:00,29.12,29.18,29.12,29.14,44881.0,26.5087,26.5633,26.5087,26.5269,44881.0
2016-12-12 14:05:00,29.14,29.17,29.11,29.15,33131.0,26.5269,26.5542,26.4996,26.536,33131.0
2016-12-12 14:10:00,29.16,29.21,29.15,29.2,46900.0,26.5451,26.5907,26.536,26.5815,46900.0
2016-12-12 14:15:00,29.19,29.2,29.14,29.19,35598.0,26.5724,26.5815,26.5269,26.5724,35598.0
2016-12-12 14:20:00,29.18,29.22,29.17,29.22,39363.0,26.5633,26.5998,26.5542,26.5998,39363.0
2016-12-12 14:25:00,29.21,29.23,29.19,29.22,52002.0,26.5907,26.6089,26.5724,26.5998,52002.0
2016-12-12 14:30:00,29.21,29.25,29.21,29.24,47260.0,26.5907,26.6271,26.5907,26.618,47260.0
2016-12-12 14:35:00,29.24,29.25,29.19,29.25,37268.0,26.618,26.6271,26.5724,26.6271,37268.0
2016-12-12 14:40:00,29.24,29.25,29.2,29.2,89037.0,26.618,26.6271,26.5815,26.5815,89037.0
2016-12-12 14:45:00,29.21,29.25,29.2,29.23,49253.0,26.5907,26.6271,26.5815,26.6089,49253.0
2016-12-12 14:50:00,29.22,29.25,29.18,29.21,50289.0,26.5998,26.6271,26.5633,26.5907,50289.0
2016-12-12 14:55:00,29.21,29.21,29.18,29.21,41379.0,26.5907,26.5907,26.5633,26.5907,41379.0
2016-12-12 15:00:00,29.21,29.21,29.18,29.2,52074.0,26.5907,26.5907,26.5633,26.5815,52074.0
2016-12-12 15:05:00,29.2,29.2,29.16,29.16,46876.0,26.5815,26.5815,26.5451,26.5451,46876.0
2016-12-12 15:10:00,29.17,29.23,29.16,29.17,77635.0,26.5542,26.6089,26.5451,26.5542,77635.0
2016-12-12 15:15:00,29.17,29.18,29.1,29.16,79883.0,26.5542,26.5633,26.4905,26.5451,79883.0
2016-12-12 15:20:00,29.17,29.18,29.15,29.15,47443.0,26.5542,26.5633,26.536,26.536,47443.0
2016-12-12 15:25:00,29.15,29.19,29.13,29.13,61138.0,26.536,26.5724,26.5178,26.5178,61138.0
2016-12-12 15:30:00,29.13,29.17,29.12,29.15,71550.0,26.5178,26.5542,26.5087,26.536,71550.0
2016-12-12 15:35:00,29.14,29.18,29.14,29.18,79944.0,26.5269,26.5633,26.5269,26.5633,79944.0
2016-12-12 15:40:00,29.18,29.2,29.17,29.18,87364.0,26.5633,26.5815,26.5542,26.5633,87364.0
2016-12-12 15:45:00,29.19,29.22,29.17,29.18,122223.0,26.5724,26.5998,26.5542,26.5633,122223.0
2016-12-12 15:50:00,29.18,29.2,29.17,29.18,146377.0,26.5633,26.5815,26.5542,26.5633,146377.0
2016-12-12 15:55:00,29.18,29.2,29.13,29.16,419872.0,26.5633,26.5815,26.5178,26.5451,419872.0
2016-12-13 09:30:00,29.55,29.55,29.34,29.34,105794.0,26.9002,26.9002,26.709,26.709,105794.0
2016-12-13 09:35:00,29.34,29.57,29.33,29.53,38796.0,26.709,26.9184,26.6999,26.882,38796.0
2016-12-13 09:40:00,29.53,29.54,29.4,29.44,42563.0,26.882,26.8911,26.7636,26.8,42563.0
2016-12-13 09:45:00,29.43,29.44,29.27,29.27,31158.0,26.7909,26.8,26.6453,26.6453,31158.0
2016-12-13 09:50:00,29.27,29.31,29.22,29.24,62838.0,26.6453,26.6817,26.5998,26.618,62838.0
2016-12-13 09:55:00,29.25,29.25,29.17,29.2,30703.0,26.6271,26.6271,26.5542,26.5815,30703.0
2016-12-13 10:00:00,29.2,29.26,29.18,29.23,48074.0,26.5815,26.6362,26.5633,26.6089,48074.0
2016-12-13 10:05:00,29.24,29.24,29.16,29.22,30830.0,26.618,26.618,26.5451,26.5998,30830.0
2016-12-13 10:10:00,29.22,29.37,29.22,29.34,51572.0,26.5998,26.7363,26.5998,26.709,51572.0
2016-12-13 10:15:00,29.34,29.4,29.3,29.35,26731.0,26.709,26.7636,26.6726,26.7181,26731.0
2016-12-13 10:20:00,29.35,29.35,29.23,29.26,24000.0,26.7181,26.7181,26.6089,26.6362,24000.0
2016-12-13 10:25:00,29.26,29.3,29.22,29.23,31614.0,26.6362,26.6726,26.5998,26.6089,31614.0
2016-12-13 10:30:00,29.23,29.26,29.15,29.16,31188.0,26.6089,26.6362,26.536,26.5451,31188.0
2016-12-13 10:35:00,29.16,29.23,29.1,29.18,49124.0,26.5451,26.6089,26.4905,26.5633,49124.0
2016-12-13 10:40:00,29.17,29.21,29.1,29.12,34274.0,26.5542,26.5907,26.4905,26.5087,34274.0
2016-12-13 10:45:00,29.12,29.15,29.11,29.13,22706.0,26.5087,26.536,26.4996,26.5178,22706.0
2016-12-13 10:50:00,29.14,29.19,29.07,29.18,104639.0,26.5269,26.5724,26.4632,26.5633,104639.0
2016-12-13 10:55:00,29.19,29.21,29.17,29.19,138507.0,26.5724,26.5907,26.5542,26.5724,138507.0
2016-12-13 11:00:00,29.2,29.27,29.18,29.19,34765.0,26.5815,26.6453,26.5633,26.5724,34765.0
2016-12-13 11:05:00,29.19,29.21,29.15,29.18,23157.0,26.5724,26.5907,26.536,26.5633,23157.0
2016-12-13 11:10:00,29.18,29.21,29.16,29.2,29470.0,26.5633,26.5907,26.5451,26.5815,29470.0
2016-12-13 11:15:00,29.19,29.19,29.12,29.15,23505.0,26.5724,26.5724,26.5087,26.536,23505.0
2016-12-13 11:20:00,29.14,29.22,29.11,29.2,23709.0,26.5269,26.5998,26.4996,26.5815,23709.0
2016-12-13 11:25:00,29.2,29.21,29.1,29.1,31615.0,26.5815,26.5907,26.4905,26.4905,31615.0
2016-12-13 11:30:00,29.09,29.12,29.07,29.08,30236.0,26.4814,26.5087,26.4632,26.4723,30236.0
2016-12-13 11:35:00,29.09,29.12,29.04,29.12,36772.0,26.4814,26.5087,26.4359,26.5087,36772.0
2016-12-13 11:40:00,29.12,29.13,29.06,29.08,24304.0,26.5087,26.5178,26.4541,26.4723,24304.0
2016-12-13 11:45:00,29.08,29.13,29.06,29.12,21141.0,26.4723,26.5178,26.4541,26.5087,21141.0
2016-12-13 11:50:00,29.12,29.17,29.1,29.16,20904.0,26.5087,26.5542,26.4905,26.5451,20904.0
2016-12-13 11:55:00,29.15,29.17,29.13,29.14,37805.0,26.536,26.5542,26.5178,26.5269,37805.0
2016-12-13 12:00:00,29.14,29.21,29.1,29.17,65729.0,26.5269,26.5907,26.4905,26.5542,65729.0
2016-12-13 12:05:00,29.17,29.25,29.15,29.23,36728.0,26.5542,26.6271,26.536,26.6089,36728.0
2016-12-13 12:10:00,29.23,29.24,29.18,29.19,16162.0,26.6089,26.618,26.5633,26.5724,16162.0
2016-12-13 12:15:00,29.21,29.25,29.2,29.23,26315.0,26.5907,26.6271,26.5815,26.6089,26315.0
2016-12-13 12:20:00,29.23,29.25,29.19,29.2,62044.0,26.6089,26.6271,26.5724,26.5815,62044.0
2016-12-13 12:25:00,29.2,29.21,29.16,29.19,24224.0,26.5815,26.5907,26.5451,26.5724,24224.0
2016-12-13 12:30:00,29.19,29.23,29.19,29.22,17336.0,26.5724,26.6089,26.5724,26.5998,17336.0
2016-12-13 12:35:00,29.22,29.22,29.17,29.2,21831.0,26.5998,26.5998,26.5542,26.5815,21831.0
2016-12-13 12:40:00,29.2,29.22,29.16,29.21,78846.0,26.5815,26.5998,26.5451,26.5907,78846.0
2016-12-13 12:45:00,29.21,29.26,29.2,29.25,25264.0,26.5907,26.6362,26.5815,26.6271,25264.0
2016-12-13 12:50:00,29.26,29.26,29.23,29.23,19525.0,26.6362,26.6362,26.6089,26.6089,19525.0
2016-12-13 12:55:00,29.24,29.25,29.21,29.21,19375.0,26.618,26.6271,26.5907,26.5907,19375.0
2016-12-13 13:00:00,29.21,29.28,29.21,29.25,27682.0,26.5907,26.6544,26.5907,26.6271,27682.0
2016-12-13 13:05:00,29.25,29.29,29.24,29.26,13693.0,26.6271,26.6635,26.618,26.6362,13693.0
2016-12-13 13:10:00,29.26,29.29,29.26,29.29,10699.0,26.6362,26.6635,26.6362,26.6635,10699.0
2016-12-13 13:15:00,29.28,29.36,29.28,29.34,34034.0,26.6544,26.7272,26.6544,26.709,34034.0
2016-12-13 13:20:00,29.34,29.35,29.29,29.3,27640.0,26.709,26.7181,26.6635,26.6726,27640.0
2016-12-13 13:25:00,29.29,29.33,29.29,29.33,18034.0,26.6635,26.6999,26.6635,26.6999,18034.0
2016-12-13 13:30:00,29.33,29.34,29.28,29.28,15502.0,26.6999,26.709,26.6544,26.6544,15502.0
2016-12-13 13:35:00,29.28,29.3,29.21,29.23,23877.0,26.6544,26.6726,26.5907,26.6089,23877.0
2016-12-13 13:40:00,29.23,29.27,29.21,29.21,20743.0,26.6089,26.6453,26.5907,26.5907,20743.0
2016-12-13 13:45:00,29.21,29.22,29.19,29.19,13632.0,26.5907,26.5998,26.5724,26.5724,13632.0
2016-12-13 13:50:00,29.2,29.27,29.2,29.27,20054.0,26.5815,26.6453,26.5815,26.6453,20054.0
2016-12-13 13:55:00,29.27,29.28,29.23,29.23,17819.0,26.6453,26.6544,26.6089,26.6089,17819.0
2016-12-13 14:00:00,29.23,29.26,29.21,29.25,52794.0,26.6089,26.6362,26.5907,26.6271,52794.0
2016-12-13 14:05:00,29.26,29.26,29.2,29.21,92359.0,26.6362,26.6362,26.5815,26.5907,92359.0
2016-12-13 14:10:00,29.21,29.23,29.18,29.21,70003.0,26.5907,26.6089,26.5633,26.5907,70003.0
2016-12-13 14:15:00,29.21,29.22,29.17,29.19,23167.0,26.5907,26.5998,26.5542,26.5724,23167.0
2016-12-13 14:20:00,29.19,29.23,29.18,29.19,28642.0,26.5724,26.6089,26.5633,26.5724,28642.0
2016-12-13 14:25:00,29.19,29.21,29.18,29.19,29848.0,26.5724,26.5907,26.5633,26.5724,29848.0
2016-12-13 14:30:00,29.18,29.22,29.17,29.21,28467.0,26.5633,26.5998,26.5542,26.5907,28467.0
2016-12-13 14:35:00,29.22,29.22,29.2,29.21,25690.0,26.5998,26.5998,26.5815,26.5907,25690.0
2016-12-13 14:40:00,29.21,29.22,29.21,29.21,21182.0,26.5907,26.5998,26.5907,26.5907,21182.0
2016-12-13 14:45:00,29.21,29.22,29.19,29.21,25611.0,26.5907,26.5998,26.5724,26.5907,25611.0
2016-12-13 14:50:00,29.22,29.25,29.21,29.22,30917.0,26.5998,26.6271,26.5907,26.5998,30917.0
2016-12-13 14:55:00,29.21,29.22,29.16,29.18,38085.0,26.5907,26.5998,26.5451,26.5633,38085.0
2016-12-13 15:00:00,29.19,29.2,29.16,29.17,31493.0,26.5724,26.5815,26.5451,26.5542,31493.0
2016-12-13 15:05:00,29.17,29.2,29.16,29.2,38176.0,26.5542,26.5815,26.5451,26.5815,38176.0
2016-12-13 15:10:00,29.2,29.2,29.16,29.16,30686.0,26.5815,26.5815,26.5451,26.5451,30686.0
2016-12-13 15:15:00,29.16,29.21,29.16,29.21,42473.0,26.5451,26.5907,26.5451,26.5907,42473.0
2016-12-13 15:20:00,29.21,29.23,29.2,29.23,52892.0,26.5907,26.6089,26.5815,26.6089,52892.0
2016-12-13 15:25:00,29.23,29.26,29.22,29.25,41883.0,26.6089,26.6362,26.5998,26.6271,41883.0
2016-12-13 15:30:00,29.25,29.28,29.24,29.25,69282.0,26.6271,26.6544,26.618,26.6271,69282.0
2016-12-13 15:35:00,29.25,29.26,29.23,29.25,81055.0,26.6271,26.6362,26.6089,26.6271,81055.0
2016-12-13 15:40:00,29.25,29.3,29.24,29.29,109105.0,26.6271,26.6726,26.618,26.6635,109105.0
2016-12-13 15:45:00,29.28,29.29,29.25,29.26,110237.0,26.6544,26.6635,26.6271,26.6362,110237.0
2016-12-13 15:50:00,29.26,29.27,29.25,29.26,111994.0,26.6362,26.6453,26.6271,26.6362,111994.0
2016-12-13 15:55:00,29.27,29.27,29.25,29.25,224285.0,26.6453,26.6453,26.6271,26.6271,224285.0
2016-12-14 09:30:00,29.32,29.39,29.27,29.31,65121.0,26.6908,26.7545,26.6453,26.6817,65121.0
2016-12-14 09:35:00,29.3,29.31,29.24,29.24,53450.0,26.6726,26.6817,26.618,26.618,53450.0
2016-12-14 09:40:00,29.23,29.23,29.12,29.15,57388.0,26.6089,26.6089,26.5087,26.536,57388.0
2016-12-14 09:45:00,29.15,29.22,29.15,29.21,35025.0,26.536,26.5998,26.536,26.5907,35025.0
2016-12-14 09:50:00,29.21,29.21,29.15,29.18,16434.0,26.5907,26.5907,26.536,26.5633,16434.0
2016-12-14 09:55:00,29.17,29.17,28.98,29.01,34241.0,26.5542,26.5542,26.3813,26.4086,34241.0
2016-12-14 10:00:00,28.99,28.99,28.9,28.9,23465.0,26.3904,26.3904,26.3084,26.3084,23465.0
2016-12-14 10:05:00,28.89,28.9,28.8,28.82,24632.0,26.2993,26.3084,26.2174,26.2356,24632.0
2016-12-14 10:10:00,28.82,28.89,28.8,28.84,28942.0,26.2356,26.2993,26.2174,26.2538,28942.0
2016-12-14 10:15:00,28.83,28.83,28.75,28.77,39224.0,26.2447,26.2447,26.1719,26.1901,39224.0
2016-12-14 10:20:00,28.77,28.83,28.74,28.8,69476.0,26.1901,26.2447,26.1628,26.2174,69476.0
2016-12-14 10:25:00,28.79,28.89,28.76,28.89,28222.0,26.2083,26.2993,26.181,26.2993,28222.0
2016-12-14 10:30:00,28.89,28.98,28.89,28.93,25570.0,26.2993,26.3813,26.2993,26.3358,25570.0
2016-12-14 10:35:00,28.93,28.93,28.84,28.88,15832.0,26.3358,26.3358,26.2538,26.2902,15832.0
2016-12-14 10:40:00,28.89,28.97,28.89,28.91,23157.0,26.2993,26.3722,26.2993,26.3176,23157.0
2016-12-14 10:45:00,28.91,28.95,28.9,28.91,34060.0,26.3176,26.354,26.3084,26.3176,34060.0
2016-12-14 10:50:00,28.9,28.94,28.87,28.9,112751.0,26.3084,26.3449,26.2811,26.3084,112751.0
2016-12-14 10:55:00,28.9,28.92,28.87,28.91,50760.0,26.3084,26.3267,26.2811,26.3176,50760.0
2016-12-14 11:00:00,28.9,28.91,28.86,28.89,22822.0,26.3084,26.3176,26.272,26.2993,22822.0
2016-12-14 11:05:00,28.89,28.92,28.83,28.85,30059.0,26.2993,26.3267,26.2447,26.2629,30059.0
2016-12-14 11:10:00,28.85,28.87,28.8,28.81,28415.0,26.2629,26.2811,26.2174,26.2265,28415.0
2016-12-14 11:15:00,28.81,28.85,28.76,28.76,62453.0,26.2265,26.2629,26.181,26.181,62453.0
2016-12-14 11:20:00,28.77,28.84,28.76,28.84,48311.0,26.1901,26.2538,26.181,26.2538,48311.0
2016-12-14 11:25:00,28.84,28.86,28.82,28.86,31688.0,26.2538,26.272,26.2356,26.272,31688.0
2016-12-14 11:30:00,28.86,28.86,28.78,28.83,33279.0,26.272,26.272,26.1992,26.2447,33279.0
2016-12-14 11:35:00,28.83,28.85,28.8,28.84,26523.0,26.2447,26.2629,26.2174,26.2538,26523.0
2016-12-14 11:40:00,28.84,28.84,28.76,28.77,32339.0,26.2538,26.2538,26.181,26.1901,32339.0
2016-12-14 11:45:00,28.77,28.84,28.76,28.82,30660.0,26.1901,26.2538,26.181,26.2356,30660.0
2016-12-14 11:50:00,28.81,28.83,28.78,28.81,25980.0,26.2265,26.2447,26.1992,26.2265,25980.0
2016-12-14 11:55:00,28.82,28.86,28.8,28.84,33778.0,26.2356,26.272,26.2174,26.2538,33778.0
2016-12-14 12:00:00,28.84,28.92,28.83,28.92,36119.0,26.2538,26.3267,26.2447,26.3267,36119.0
2016-12-14 12:05:00,28.91,28.95,28.9,28.93,37446.0,26.3176,26.354,26.3084,26.3358,37446.0
2016-12-14 12:10:00,28.94,28.99,28.93,28.97,49423.0,26.3449,26.3904,26.3358,26.3722,49423.0
2016-12-14 12:15:00,28.96,28.98,28.92,28.94,18043.0,26.3631,26.3813,26.3267,26.3449,18043.0
2016-12-14 12:20:00,28.94,28.97,28.93,28.97,25247.0,26.3449,26.3722,26.3358,26.3722,25247.0
2016-12-14 12:25:00,28.96,29.0,28.91,29.0,70851.0,26.3631,26.3995,26.3176,26.3995,70851.0
2016-12-14 12:30:00,29.0,29.01,28.96,29.0,21562.0,26.3995,26.4086,26.3631,26.3995,21562.0
2016-12-14 12:35:00,29.0,29.06,28.99,29.03,26960.0,26.3995,26.4541,26.3904,26.4268,26960.0
2016-12-14 12:40:00,29.02,29.03,28.97,28.97,24636.0,26.4177,26.4268,26.3722,26.3722,24636.0
2016-12-14 12:45:00,28.98,29.02,28.96,29.01,18392.0,26.3813,26.4177,26.3631,26.4086,18392.0
2016-12-14 12:50:00,29.01,29.04,29.0,29.04,17099.0,26.4086,26.4359,26.3995,26.4359,17099.0
2016-12-14 12:55:00,29.04,29.07,29.02,29.02,20788.0,26.4359,26.4632,26.4177,26.4177,20788.0
2016-12-14 13:00:00,29.02,29.06,29.02,29.02,20931.0,26.4177,26.4541,26.4177,26.4177,20931.0
2016-12-14 13:05:00,29.03,29.04,29.0,29.02,24360.0,26.4268,26.4359,26.3995,26.4177,24360.0
2016-12-14 13:10:00,29.02,29.06,29.01,29.03,16389.0,26.4177,26.4541,26.4086,26.4268,16389.0
2016-12-14 13:15:00,29.03,29.08,29.0,29.06,31795.0,26.4268,26.4723,26.3995,26.4541,31795.0
2016-12-14 13:20:00,29.07,29.09,29.05,29.07,19164.0,26.4632,26.4814,26.445,26.4632,19164.0
2016-12-14 13:25:00,29.07,29.09,29.03,29.03,36655.0,26.4632,26.4814,26.4268,26.4268,36655.0
2016-12-14 13:30:00,29.03,29.06,29.02,29.05,30565.0,26.4268,26.4541,26.4177,26.445,30565.0
2016-12-14 13:35:00,29.05,29.1,29.05,29.08,31270.0,26.445,26.4905,26.445,26.4723,31270.0
2016-12-14 13:40:00,29.07,29.12,29.06,29.12,28188.0,26.4632,26.5087,26.4541,26.5087,28188.0
2016-12-14 13:45:00,29.1,29.15,29.09,29.14,22441.0,26.4905,26.536,26.4814,26.5269,22441.0
2016-12-14 13:50:00,29.14,29.15,29.13,29.14,42741.0,26.5269,26.536,26.5178,26.5269,42741.0
2016-12-14 13:55:00,29.14,29.17,29.13,29.16,68979.0,26.5269,26.5542,26.5178,26.5451,68979.0
2016-12-14 14:00:00,29.15,29.15,28.99,29.03,83161.0,26.536,26.536,26.3904,26.4268,83161.0
2016-12-14 14:05:00,29.02,29.03,28.87,28.92,132253.0,26.4177,26.4268,26.2811,26.3267,132253.0
2016-12-14 14:10:00,28.91,28.94,28.73,28.78,71145.0,26.3176,26.3449,26.1537,26.1992,71145.0
2016-12-14 14:15:00,28.78,28.82,28.73,28.78,65248.0,26.1992,26.2356,26.1537,26.1992,65248.0
2016-12-14 14:20:00,28.78,28.79,28.71,28.76,55006.0,26.1992,26.2083,26.1355,26.181,55006.0
2016-12-14 14:25:00,28.76,28.79,28.64,28.66,48599.0,26.181,26.2083,26.0718,26.09,48599.0
2016-12-14 14:30:00,28.66,28.76,28.65,28.75,41420.0,26.09,26.181,26.0809,26.1719,41420.0
2016-12-14 14:35:00,28.75,28.76,28.67,28.69,73456.0,26.1719,26.181,26.0991,26.1173,73456.0
2016-12-14 14:40:00,28.7,28.76,28.68,28.74,74074.0,26.1264,26.181,26.1082,26.1628,74074.0
2016-12-14 14:45:00,28.75,28.81,28.74,28.8,83476.0,26.1719,26.2265,26.1628,26.2174,83476.0
2016-12-14 14:50:00,28.79,28.79,28.68,28.69,38888.0,26.2083,26.2083,26.1082,26.1173,38888.0
2016-12-14 14:55:00,28.69,28.75,28.64,28.66,74417.0,26.1173,26.1719,26.0718,26.09,74417.0
2016-12-14 15:00:00,28.67,28.74,28.65,28.71,73074.0,26.0991,26.1628,26.0809,26.1355,73074.0
2016-12-14 15:05:00,28.71,28.73,28.57,28.58,64356.0,26.1355,26.1537,26.008,26.0171,64356.0
2016-12-14 15:10:00,28.58,28.61,28.55,28.56,85859.0,26.0171,26.0445,25.9898,25.9989,85859.0
2016-12-14 15:15:00,28.55,28.56,28.44,28.46,86183.0,25.9898,25.9989,25.8897,25.9079,86183.0
2016-12-14 15:20:00,28.46,28.5,28.44,28.49,67432.0,25.9079,25.9443,25.8897,25.9352,67432.0
2016-12-14 15:25:00,28.48,28.53,28.48,28.49,39914.0,25.9261,25.9716,25.9261,25.9352,39914.0
2016-12-14 15:30:00,28.5,28.65,28.49,28.65,120071.0,25.9443,26.0809,25.9352,26.0809,120071.0
2016-12-14 15:35:00,28.65,28.74,28.62,28.74,170108.0,26.0809,26.1628,26.0536,26.1628,170108.0
2016-12-14 15:40:00,28.74,28.74,28.63,28.65,165599.0,26.1628,26.1628,26.0627,26.0809,165599.0
2016-12-14 15:45:00,28.64,28.65,28.54,28.55,136696.0,26.0718,26.0809,25.9807,25.9898,136696.0
2016-12-14 15:50:00,28.55,28.55,28.45,28.5,345913.0,25.9898,25.9898,25.8988,25.9443,345913.0
2016-12-14 15:55:00,28.51,28.53,28.42,28.48,620087.0,25.9534,25.9716,25.8715,25.9261,620087.0
2016-12-15 09:30:00,28.5,28.62,28.38,28.4,86650.0,25.9443,26.0536,25.8351,25.8533,86650.0
2016-12-15 09:35:00,28.39,28.4,28.19,28.22,116956.0,25.8442,25.8533,25.6621,25.6894,116956.0
2016-12-15 09:40:00,28.22,28.31,28.22,28.3,35297.0,25.6894,25.7714,25.6894,25.7623,35297.0
2016-12-15 09:45:00,28.3,28.35,28.27,28.34,48884.0,25.7623,25.8078,25.7349,25.7987,48884.0
2016-12-15 09:50:00,28.35,28.45,28.35,28.43,45414.0,25.8078,25.8988,25.8078,25.8806,45414.0
2016-12-15 09:55:00,28.42,28.47,28.35,28.46,228097.0,25.8715,25.917,25.8078,25.9079,228097.0
2016-12-15 10:00:00,28.46,28.95,28.45,28.95,310674.0,25.9079,26.354,25.8988,26.354,310674.0
2016-12-15 10:05:00,28.95,28.98,28.77,28.81,59980.0,26.354,26.3813,26.1901,26.2265,59980.0
2016-12-15 10:10:00,28.81,28.83,28.71,28.75,43048.0,26.2265,26.2447,26.1355,26.1719,43048.0
2016-12-15 10:15:00,28.74,28.82,28.71,28.74,52669.0,26.1628,26.2356,26.1355,26.1628,52669.0
2016-12-15 10:20:00,28.74,28.8,28.7,28.75,44265.0,26.1628,26.2174,26.1264,26.1719,44265.0
2016-12-15 10:25:00,28.75,28.79,28.71,28.75,46696.0,26.1719,26.2083,26.1355,26.1719,46696.0
2016-12-15 10:30:00,28.75,28.83,28.74,28.8,39839.0,26.1719,26.2447,26.1628,26.2174,39839.0
2016-12-15 10:35:00,28.8,28.82,28.75,28.82,63193.0,26.2174,26.2356,26.1719,26.2356,63193.0
2016-12-15 10:40:00,28.82,28.86,28.78,28.85,38747.0,26.2356,26.272,26.1992,26.2629,38747.0
2016-12-15 10:45:00,28.85,28.86,28.74,28.75,40919.0,26.2629,26.272,26.1628,26.1719,40919.0
2016-12-15 10:50:00,28.75,28.8,28.74,28.79,44962.0,26.1719,26.2174,26.1628,26.2083,44962.0
2016-12-15 10:55:00,28.79,28.79,28.72,28.78,45652.0,26.2083,26.2083,26.1446,26.1992,45652.0
2016-12-15 11:00:00,28.78,28.88,28.78,28.87,58154.0,26.1992,26.2902,26.1992,26.2811,58154.0
2016-12-15 11:05:00,28.87,28.99,28.87,28.92,92604.0,26.2811,26.3904,26.2811,26.3267,92604.0
2016-12-15 11:10:00,28.92,28.93,28.85,28.86,29644.0,26.3267,26.3358,26.2629,26.272,29644.0
2016-12-15 11:15:00,28.87,28.93,28.87,28.88,28947.0,26.2811,26.3358,26.2811,26.2902,28947.0
2016-12-15 11:20:00,28.87,28.92,28.87,28.91,25240.0,26.2811,26.3267,26.2811,26.3176,25240.0
2016-12-15 11:25:00,28.92,28.92,28.82,28.85,32056.0,26.3267,26.3267,26.2356,26.2629,32056.0
2016-12-15 11:30:00,28.85,28.89,28.84,28.85,38967.0,26.2629,26.2993,26.2538,26.2629,38967.0
2016-12-15 11:35:00,28.85,28.87,28.84,28.87,32358.0,26.2629,26.2811,26.2538,26.2811,32358.0
2016-12-15 11:40:00,28.88,28.91,28.79,28.79,26712.0,26.2902,26.3176,26.2083,26.2083,26712.0
2016-12-15 11:45:00,28.8,28.81,28.76,28.81,38630.0,26.2174,26.2265,26.181,26.2265,38630.0
2016-12-15 11:50:00,28.81,28.82,28.78,28.81,28807.0,26.2265,26.2356,26.1992,26.2265,28807.0
2016-12-15 11:55:00,28.81,28.81,28.73,28.81,53967.0,26.2265,26.2265,26.1537,26.2265,53967.0
2016-12-15 12:00:00,28.81,28.82,28.76,28.77,26253.0,26.2265,26.2356,26.181,26.1901,26253.0
2016-12-15 12:05:00,28.78,28.82,28.76,28.82,33677.0,26.1992,26.2356,26.181,26.2356,33677.0
2016-12-15 12:10:00,28.82,28.82,28.73,28.78,43476.0,26.2356,26.2356,26.1537,26.1992,43476.0
2016-12-15 12:15:00,28.78,28.8,28.74,28.75,29904.0,26.1992,26.2174,26.1628,26.1719,29904.0
2016-12-15 12:20:00,28.75,28.75,28.61,28.65,68880.0,26.1719,26.1719,26.0445,26.0809,68880.0
2016-12-15 12:25:00,28.64,28.71,28.61,28.62,86438.0,26.0718,26.1355,26.0445,26.0536,86438.0
2016-12-15 12:30:00,28.62,28.64,28.59,28.6,29304.0,26.0536,26.0718,26.0262,26.0354,29304.0
2016-12-15 12:35:00,28.59,28.62,28.51,28.51,43272.0,26.0262,26.0536,25.9534,25.9534,43272.0
2016-12-15 12:40:00,28.51,28.53,28.39,28.43,62156.0,25.9534,25.9716,25.8442,25.8806,62156.0
2016-12-15 12:45:00,28.43,28.44,28.32,28.36,69091.0,25.8806,25.8897,25.7805,25.8169,69091.0
2016-12-15 12:50:00,28.36,28.37,28.28,28.28,43171.0,25.8169,25.826,25.744,25.744,43171.0
2016-12-15 12:55:00,28.28,28.36,28.28,28.34,52272.0,25.744,25.8169,25.744,25.7987,52272.0
2016-12-15 13:00:00,28.34,28.38,28.3,28.3,89731.0,25.7987,25.8351,25.7623,25.7623,89731.0
2016-12-15 13:05:00,28.3,28.36,28.26,28.27,67806.0,25.7623,25.8169,25.7258,25.7349,67806.0
2016-12-15 13:10:00,28.27,28.29,28.22,28.23,39566.0,25.7349,25.7531,25.6894,25.6985,39566.0
2016-12-15 13:15:00,28.23,28.26,28.19,28.21,51493.0,25.6985,25.7258,25.6621,25.6803,51493.0
2016-12-15 13:20:00,28.21,28.24,28.13,28.16,64098.0,25.6803,25.7076,25.6075,25.6348,64098.0
2016-12-15 13:25:00,28.16,28.19,28.1,28.12,65472.0,25.6348,25.6621,25.5802,25.5984,65472.0
2016-12-15 13:30:00,28.11,28.15,28.08,28.08,51913.0,25.5893,25.6257,25.562,25.562,51913.0
2016-12-15 13:35:00,28.08,28.1,28.01,28.01,100801.0,25.562,25.5802,25.4983,25.4983,100801.0
2016-12-15 13:40:00,28.03,28.04,27.95,27.96,136065.0,25.5165,25.5256,25.4436,25.4527,136065.0
2016-12-15 13:45:00,27.95,27.99,27.93,27.94,68126.0,25.4436,25.4801,25.4254,25.4345,68126.0
2016-12-15 13:50:00,27.94,28.02,27.91,27.94,65608.0,25.4345,25.5074,25.4072,25.4345,65608.0
2016-12-15 13:55:00,27.94,27.97,27.89,27.9,69762.0,25.4345,25.4618,25.389,25.3981,69762.0
2016-12-15 14:00:00,27.89,27.95,27.89,27.93,47526.0,25.389,25.4436,25.389,25.4254,47526.0
2016-12-15 14:05:00,27.93,27.96,27.9,27.94,43220.0,25.4254,25.4527,25.3981,25.4345,43220.0
2016-12-15 14:10:00,27.94,27.96,27.91,27.91,36575.0,25.4345,25.4527,25.4072,25.4072,36575.0
2016-12-15 14:15:00,27.91,27.95,27.9,27.9,57098.0,25.4072,25.4436,25.3981,25.3981,57098.0
2016-12-15 14:20:00,27.9,27.94,27.86,27.86,52619.0,25.3981,25.4345,25.3617,25.3617,52619.0
2016-12-15 14:25:00,27.86,27.9,27.84,27.87,52566.0,25.3617,25.3981,25.3435,25.3708,52566.0
2016-12-15 14:30:00,27.87,27.93,27.86,27.89,66037.0,25.3708,25.4254,25.3617,25.389,66037.0
2016-12-15 14:35:00,27.89,27.98,27.86,27.97,61345.0,25.389,25.4709,25.3617,25.4618,61345.0
2016-12-15 14:40:00,27.97,27.98,27.89,27.89,56604.0,25.4618,25.4709,25.389,25.389,56604.0
2016-12-15 14:45:00,27.89,27.91,27.81,27.84,79437.0,25.389,25.4072,25.3162,25.3435,79437.0
2016-12-15 14:50:00,27.84,27.87,27.83,27.84,59237.0,25.3435,25.3708,25.3344,25.3435,59237.0
2016-12-15 14:55:00,27.85,27.86,27.82,27.85,76254.0,25.3526,25.3617,25.3253,25.3526,76254.0
2016-12-15 15:00:00,27.85,27.92,27.85,27.87,65190.0,25.3526,25.4163,25.3526,25.3708,65190.0
2016-12-15 15:05:00,27.87,27.9,27.86,27.89,50577.0,25.3708,25.3981,25.3617,25.389,50577.0
2016-12-15 15:10:00,27.89,27.89,27.83,27.84,93311.0,25.389,25.389,25.3344,25.3435,93311.0
2016-12-15 15:15:00,27.84,27.88,27.83,27.87,73580.0,25.3435,25.3799,25.3344,25.3708,73580.0
2016-12-15 15:20:00,27.87,27.88,27.86,27.88,61498.0,25.3708,25.3799,25.3617,25.3799,61498.0
2016-12-15 15:25:00,27.88,27.91,27.85,27.87,97083.0,25.3799,25.4072,25.3526,25.3708,97083.0
2016-12-15 15:30:00,27.87,27.91,27.86,27.88,105809.0,25.3708,25.4072,25.3617,25.3799,105809.0
2016-12-15 15:35:00,27.88,27.91,27.86,27.89,143237.0,25.3799,25.4072,25.3617,25.389,143237.0
2016-12-15 15:40:00,27.89,27.93,27.86,27.9,116570.0,25.389,25.4254,25.3617,25.3981,116570.0
2016-12-15 15:45:00,27.9,27.95,27.89,27.89,157448.0,25.3981,25.4436,25.389,25.389,157448.0
2016-12-15 15:50:00,27.89,27.92,27.87,27.9,179496.0,25.389,25.4163,25.3708,25.3981,179496.0
2016-12-15 15:55:00,27.9,27.9,27.86,27.89,258478.0,25.3981,25.3981,25.3617,25.389,258478.0
2016-12-16 09:30:00,27.99,27.99,27.72,27.72,307098.0,25.4801,25.4801,25.2343,25.2343,307098.0
2016-12-16 09:35:00,27.71,27.87,27.41,27.78,121379.0,25.2252,25.3708,24.9521,25.2889,121379.0
2016-12-16 09:40:00,27.78,28.04,27.78,27.89,89212.0,25.2889,25.5256,25.2889,25.389,89212.0
2016-12-16 09:45:00,27.91,28.05,27.9,28.0,56098.0,25.4072,25.5347,25.3981,25.4892,56098.0
2016-12-16 09:50:00,28.0,28.07,27.8,27.94,68421.0,25.4892,25.5529,25.3071,25.4345,68421.0
2016-12-16 09:55:00,27.94,28.06,27.87,28.02,62862.0,25.4345,25.5438,25.3708,25.5074,62862.0
2016-12-16 10:00:00,28.03,28.07,28.0,28.01,71070.0,25.5165,25.5529,25.4892,25.4983,71070.0
2016-12-16 10:05:00,28.02,28.09,28.0,28.04,61028.0,25.5074,25.5711,25.4892,25.5256,61028.0
2016-12-16 10:10:00,28.03,28.09,27.98,28.08,41559.0,25.5165,25.5711,25.4709,25.562,41559.0
2016-12-16 10:15:00,28.07,28.1,28.03,28.08,39524.0,25.5529,25.5802,25.5165,25.562,39524.0
2016-12-16 10:20:00,28.07,28.09,28.04,28.07,38218.0,25.5529,25.5711,25.5256,25.5529,38218.0
2016-12-16 10:25:00,28.06,28.1,28.04,28.1,50275.0,25.5438,25.5802,25.5256,25.5802,50275.0
2016-12-16 10:30:00,28.09,28.15,28.07,28.14,70407.0,25.5711,25.6257,25.5529,25.6166,70407.0
2016-12-16 10:35:00,28.15,28.24,28.13,28.24,46750.0,25.6257,25.7076,25.6075,25.7076,46750.0
2016-12-16 10:40:00,28.23,28.26,28.2,28.26,57171.0,25.6985,25.7258,25.6712,25.7258,57171.0
2016-12-16 10:45:00,28.26,28.27,28.21,28.25,36669.0,25.7258,25.7349,25.6803,25.7167,36669.0
2016-12-16 10:50:00,28.24,28.24,28.18,28.21,36644.0,25.7076,25.7076,25.653,25.6803,36644.0
2016-12-16 10:55:00,28.2,28.21,28.18,28.18,29770.0,25.6712,25.6803,25.653,25.653,29770.0
2016-12-16 11:00:00,28.17,28.25,28.16,28.22,54944.0,25.6439,25.7167,25.6348,25.6894,54944.0
2016-12-16 11:05:00,28.21,28.25,28.17,28.21,76804.0,25.6803,25.7167,25.6439,25.6803,76804.0
2016-12-16 11:10:00,28.21,28.23,28.17,28.21,37009.0,25.6803,25.6985,25.6439,25.6803,37009.0
2016-12-16 11:15:00,28.2,28.21,28.18,28.19,29639.0,25.6712,25.6803,25.653,25.6621,29639.0
2016-12-16 11:20:00,28.2,28.2,28.13,28.14,34190.0,25.6712,25.6712,25.6075,25.6166,34190.0
2016-12-16 11:25:00,28.14,28.15,28.07,28.07,27001.0,25.6166,25.6257,25.5529,25.5529,27001.0
2016-12-16 11:30:00,28.07,28.16,28.06,28.15,37556.0,25.5529,25.6348,25.5438,25.6257,37556.0
2016-12-16 11:35:00,28.15,28.18,28.14,28.17,17193.0,25.6257,25.653,25.6166,25.6439,17193.0
2016-12-16 11:40:00,28.17,28.21,28.17,28.2,19452.0,25.6439,25.6803,25.6439,25.6712,19452.0
2016-12-16 11:45:00,28.2,28.22,28.19,28.2,14180.0,25.6712,25.6894,25.6621,25.6712,14180.0
2016-12-16 11:50:00,28.21,28.22,28.18,28.19,31410.0,25.6803,25.6894,25.653,25.6621,31410.0
2016-12-16 11:55:00,28.19,28.19,28.16,28.17,30798.0,25.6621,25.6621,25.6348,25.6439,30798.0
2016-12-16 12:00:00,28.17,28.21,28.17,28.18,120169.0,25.6439,25.6803,25.6439,25.653,120169.0
2016-12-16 12:05:00,28.18,28.2,28.16,28.17,20728.0,25.653,25.6712,25.6348,25.6439,20728.0
2016-12-16 12:10:00,28.17,28.19,28.15,28.17,21525.0,25.6439,25.6621,25.6257,25.6439,21525.0
2016-12-16 12:15:00,28.17,28.17,28.1,28.11,14220.0,25.6439,25.6439,25.5802,25.5893,14220.0
2016-12-16 12:20:00,28.11,28.13,28.09,28.1,17948.0,25.5893,25.6075,25.5711,25.5802,17948.0
2016-12-16 12:25:00,28.11,28.12,28.08,28.11,13813.0,25.5893,25.5984,25.562,25.5893,13813.0
2016-12-16 12:30:00,28.1,28.12,28.09,28.11,8672.0,25.5802,25.5984,25.5711,25.5893,8672.0
2016-12-16 12:35:00,28.11,28.13,28.1,28.12,16482.0,25.5893,25.6075,25.5802,25.5984,16482.0
2016-12-16 12:40:00,28.11,28.12,28.1,28.11,14215.0,25.5893,25.5984,25.5802,25.5893,14215.0
2016-12-16 12:45:00,28.11,28.13,28.09,28.13,30607.0,25.5893,25.6075,25.5711,25.6075,30607.0
2016-12-16 12:50:00,28.12,28.12,28.07,28.08,17866.0,25.5984,25.5984,25.5529,25.562,17866.0
2016-12-16 12:55:00,28.09,28.1,28.08,28.09,5337.0,25.5711,25.5802,25.562,25.5711,5337.0
2016-12-16 13:00:00,28.09,28.1,28.06,28.1,19285.0,25.5711,25.5802,25.5438,25.5802,19285.0
2016-12-16 13:05:00,28.09,28.1,28.07,28.09,6169.0,25.5711,25.5802,25.5529,25.5711,6169.0
2016-12-16 13:10:00,28.09,28.1,28.05,28.09,14443.0,25.5711,25.5802,25.5347,25.5711,14443.0
2016-12-16 13:15:00,28.08,28.08,28.04,28.05,10093.0,25.562,25.562,25.5256,25.5347,10093.0
2016-12-16 13:20:00,28.04,28.07,28.03,28.05,9748.0,25.5256,25.5529,25.5165,25.5347,9748.0
2016-12-16 13:25:00,28.05,28.06,28.03,28.04,10160.0,25.5347,25.5438,25.5165,25.5256,10160.0
2016-12-16 13:30:00,28.04,28.06,28.03,28.05,12464.0,25.5256,25.5438,25.5165,25.5347,12464.0
2016-12-16 13:35:00,28.04,28.07,28.04,28.06,8056.0,25.5256,25.5529,25.5256,25.5438,8056.0
2016-12-16 13:40:00,28.06,28.09,28.05,28.09,13088.0,25.5438,25.5711,25.5347,25.5711,13088.0
2016-12-16 13:45:00,28.08,28.09,28.06,28.07,17958.0,25.562,25.5711,25.5438,25.5529,17958.0
2016-12-16 13:50:00,28.07,28.09,28.06,28.07,12990.0,25.5529,25.5711,25.5438,25.5529,12990.0
2016-12-16 13:55:00,28.07,28.08,28.04,28.06,11975.0,25.5529,25.562,25.5256,25.5438,11975.0
2016-12-16 14:00:00,28.05,28.06,28.02,28.04,13863.0,25.5347,25.5438,25.5074,25.5256,13863.0
2016-12-16 14:05:00,28.04,28.09,28.02,28.08,42065.0,25.5256,25.5711,25.5074,25.562,42065.0
2016-12-16 14:10:00,28.07,28.09,28.06,28.08,11459.0,25.5529,25.5711,25.5438,25.562,11459.0
2016-12-16 14:15:00,28.08,28.11,28.05,28.08,36788.0,25.562,25.5893,25.5347,25.562,36788.0
2016-12-16 14:20:00,28.07,28.08,28.04,28.07,29521.0,25.5529,25.562,25.5256,25.5529,29521.0
2016-12-16 14:25:00,28.07,28.11,28.06,28.09,55290.0,25.5529,25.5893,25.5438,25.5711,55290.0
2016-12-16 14:30:00,28.09,28.09,28.02,28.03,267460.0,25.5711,25.5711,25.5074,25.5165,267460.0
2016-12-16 14:35:00,28.03,28.04,28.0,28.01,140021.0,25.5165,25.5256,25.4892,25.4983,140021.0
2016-12-16 14:40:00,28.01,28.08,28.0,28.05,159794.0,25.4983,25.562,25.4892,25.5347,159794.0
2016-12-16 14:45:00,28.06,28.15,28.03,28.15,433408.0,25.5438,25.6257,25.5165,25.6257,433408.0
2016-12-16 14:50:00,28.14,28.15,28.05,28.07,156948.0,25.6166,25.6257,25.5347,25.5529,156948.0
2016-12-16 14:55:00,28.07,28.08,28.04,28.05,71713.0,25.5529,25.562,25.5256,25.5347,71713.0
2016-12-16 15:00:00,28.05,28.08,28.04,28.05,70609.0,25.5347,25.562,25.5256,25.5347,70609.0
2016-12-16 15:05:00,28.05,28.09,28.04,28.05,60949.0,25.5347,25.5711,25.5256,25.5347,60949.0
2016-12-16 15:10:00,28.05,28.05,28.02,28.05,57616.0,25.5347,25.5347,25.5074,25.5347,57616.0
2016-12-16 15:15:00,28.04,28.05,28.01,28.04,67970.0,25.5256,25.5347,25.4983,25.5256,67970.0
2016-12-16 15:20:00,28.04,28.04,28.01,28.03,42582.0,25.5256,25.5256,25.4983,25.5165,42582.0
2016-12-16 15:25:00,28.03,28.04,28.0,28.03,58595.0,25.5165,25.5256,25.4892,25.5165,58595.0
2016-12-16 15:30:00,28.03,28.04,28.0,28.01,120595.0,25.5165,25.5256,25.4892,25.4983,120595.0
2016-12-16 15:35:00,28.02,28.04,27.99,28.01,132011.0,25.5074,25.5256,25.4801,25.4983,132011.0
2016-12-16 15:40:00,28.01,28.04,27.99,28.0,355149.0,25.4983,25.5256,25.4801,25.4892,355149.0
2016-12-16 15:45:00,28.01,28.03,27.99,27.99,556938.0,25.4983,25.5165,25.4801,25.4801,556938.0
2016-12-16 15:50:00,27.99,28.05,27.99,28.0,663930.0,25.4801,25.5347,25.4801,25.4892,663930.0
2016-12-16 15:55:00,28.0,28.05,27.99,28.04,1521930.0,25.4892,25.5347,25.4801,25.5256,1521930.0
2016-12-19 09:30:00,28.21,28.45,28.11,28.33,175185.0,25.6803,25.8988,25.5893,25.7896,175185.0
2016-12-19 09:35:00,28.33,28.67,28.33,28.67,132362.0,25.7896,26.0991,25.7896,26.0991,132362.0
2016-12-19 09:40:00,28.66,28.74,28.56,28.71,49291.0,26.09,26.1628,25.9989,26.1355,49291.0
2016-12-19 09:45:00,28.71,28.73,28.55,28.58,56639.0,26.1355,26.1537,25.9898,26.0171,56639.0
2016-12-19 09:50:00,28.57,28.58,28.42,28.45,49291.0,26.008,26.0171,25.8715,25.8988,49291.0
2016-12-19 09:55:00,28.45,28.55,28.45,28.54,50854.0,25.8988,25.9898,25.8988,25.9807,50854.0
2016-12-19 10:00:00,28.55,28.55,28.41,28.47,66019.0,25.9898,25.9898,25.8624,25.917,66019.0
2016-12-19 10:05:00,28.46,28.5,28.43,28.46,29404.0,25.9079,25.9443,25.8806,25.9079,29404.0
2016-12-19 10:10:00,28.46,28.55,28.45,28.53,40612.0,25.9079,25.9898,25.8988,25.9716,40612.0
2016-12-19 10:15:00,28.53,28.64,28.52,28.62,45039.0,25.9716,26.0718,25.9625,26.0536,45039.0
2016-12-19 10:20:00,28.62,28.62,28.52,28.56,20995.0,26.0536,26.0536,25.9625,25.9989,20995.0
2016-12-19 10:25:00,28.57,28.62,28.54,28.6,34625.0,26.008,26.0536,25.9807,26.0354,34625.0
2016-12-19 10:30:00,28.6,28.65,28.58,28.63,100080.0,26.0354,26.0809,26.0171,26.0627,100080.0
2016-12-19 10:35:00,28.62,28.63,28.51,28.53,27391.0,26.0536,26.0627,25.9534,25.9716,27391.0
2016-12-19 10:40:00,28.52,28.56,28.5,28.54,27612.0,25.9625,25.9989,25.9443,25.9807,27612.0
2016-12-19 10:45:00,28.54,28.55,28.51,28.53,24038.0,25.9807,25.9898,25.9534,25.9716,24038.0
2016-12-19 10:50:00,28.53,28.55,28.49,28.5,17130.0,25.9716,25.9898,25.9352,25.9443,17130.0
2016-12-19 10:55:00,28.5,28.53,28.48,28.53,24941.0,25.9443,25.9716,25.9261,25.9716,24941.0
2016-12-19 11:00:00,28.52,28.55,28.5,28.54,47053.0,25.9625,25.9898,25.9443,25.9807,47053.0
2016-12-19 11:05:00,28.54,28.59,28.52,28.55,90942.0,25.9807,26.0262,25.9625,25.9898,90942.0
2016-12-19 11:10:00,28.56,28.59,28.5,28.51,76267.0,25.9989,26.0262,25.9443,25.9534,76267.0
2016-12-19 11:15:00,28.51,28.52,28.46,28.5,33251.0,25.9534,25.9625,25.9079,25.9443,33251.0
2016-12-19 11:20:00,28.5,28.5,28.38,28.4,38163.0,25.9443,25.9443,25.8351,25.8533,38163.0
2016-12-19 11:25:00,28.39,28.4,28.3,28.35,40335.0,25.8442,25.8533,25.7623,25.8078,40335.0
2016-12-19 11:30:00,28.36,28.45,28.15,28.33,209825.0,25.8169,25.8988,25.6257,25.7896,209825.0
2016-12-19 11:35:00,28.33,28.4,28.23,28.27,132550.0,25.7896,25.8533,25.6985,25.7349,132550.0
2016-12-19 11:40:00,28.27,28.4,28.23,28.36,84113.0,25.7349,25.8533,25.6985,25.8169,84113.0
2016-12-19 11:45:00,28.36,28.4,28.25,28.3,116743.0,25.8169,25.8533,25.7167,25.7623,116743.0
2016-12-19 11:50:00,28.29,28.33,28.27,28.3,58036.0,25.7531,25.7896,25.7349,25.7623,58036.0
2016-12-19 11:55:00,28.3,28.37,28.26,28.36,88732.0,25.7623,25.826,25.7258,25.8169,88732.0
2016-12-19 12:00:00,28.36,28.42,28.35,28.41,123898.0,25.8169,25.8715,25.8078,25.8624,123898.0
2016-12-19 12:05:00,28.42,28.48,28.39,28.47,41295.0,25.8715,25.9261,25.8442,25.917,41295.0
2016-12-19 12:10:00,28.47,28.52,28.45,28.49,28049.0,25.917,25.9625,25.8988,25.9352,28049.0
2016-12-19 12:15:00,28.49,28.57,28.48,28.57,36332.0,25.9352,26.008,25.9261,26.008,36332.0
2016-12-19 12:20:00,28.57,28.62,28.54,28.59,37655.0,26.008,26.0536,25.9807,26.0262,37655.0
2016-12-19 12:25:00,28.6,28.6,28.53,28.55,38119.0,26.0354,26.0354,25.9716,25.9898,38119.0
2016-12-19 12:30:00,28.56,28.56,28.52,28.54,19189.0,25.9989,25.9989,25.9625,25.9807,19189.0
2016-12-19 12:35:00,28.55,28.55,28.51,28.53,18705.0,25.9898,25.9898,25.9534,25.9716,18705.0
2016-12-19 12:40:00,28.54,28.54,28.5,28.53,13902.0,25.9807,25.9807,25.9443,25.9716,13902.0
2016-12-19 12:45:00,28.54,28.56,28.5,28.54,60672.0,25.9807,25.9989,25.9443,25.9807,60672.0
2016-12-19 12:50:00,28.53,28.54,28.47,28.52,147834.0,25.9716,25.9807,25.917,25.9625,147834.0
2016-12-19 12:55:00,28.52,28.52,28.47,28.49,29389.0,25.9625,25.9625,25.917,25.9352,29389.0
2016-12-19 13:00:00,28.48,28.5,28.45,28.48,40881.0,25.9261,25.9443,25.8988,25.9261,40881.0
2016-12-19 13:05:00,28.47,28.47,28.43,28.45,28363.0,25.917,25.917,25.8806,25.8988,28363.0
2016-12-19 13:10:00,28.44,28.45,28.4,28.4,14294.0,25.8897,25.8988,25.8533,25.8533,14294.0
2016-12-19 13:15:00,28.41,28.41,28.35,28.37,14796.0,25.8624,25.8624,25.8078,25.826,14796.0
2016-12-19 13:20:00,28.38,28.46,28.38,28.43,39499.0,25.8351,25.9079,25.8351,25.8806,39499.0
2016-12-19 13:25:00,28.42,28.43,28.39,28.42,16945.0,25.8715,25.8806,25.8442,25.8715,16945.0
2016-12-19 13:30:00,28.43,28.46,28.38,28.42,22757.0,25.8806,25.9079,25.8351,25.8715,22757.0
2016-12-19 13:35:00,28.41,28.43,28.35,28.36,18742.0,25.8624,25.8806,25.8078,25.8169,18742.0
2016-12-19 13:40:00,28.36,28.37,28.34,28.36,17432.0,25.8169,25.826,25.7987,25.8169,17432.0
2016-12-19 13:45:00,28.36,28.36,28.31,28.34,95512.0,25.8169,25.8169,25.7714,25.7987,95512.0
2016-12-19 13:50:00,28.34,28.35,28.32,28.32,20869.0,25.7987,25.8078,25.7805,25.7805,20869.0
2016-12-19 13:55:00,28.33,28.35,28.31,28.32,39824.0,25.7896,25.8078,25.7714,25.7805,39824.0
2016-12-19 14:00:00,28.32,28.33,28.28,28.31,55880.0,25.7805,25.7896,25.744,25.7714,55880.0
2016-12-19 14:05:00,28.3,28.31,28.25,28.28,72173.0,25.7623,25.7714,25.7167,25.744,72173.0
2016-12-19 14:10:00,28.28,28.32,28.27,28.28,31893.0,25.744,25.7805,25.7349,25.744,31893.0
2016-12-19 14:15:00,28.28,28.28,28.24,28.25,22958.0,25.744,25.744,25.7076,25.7167,22958.0
2016-12-19 14:20:00,28.25,28.27,28.22,28.24,25113.0,25.7167,25.7349,25.6894,25.7076,25113.0
2016-12-19 14:25:00,28.23,28.23,28.17,28.17,26885.0,25.6985,25.6985,25.6439,25.6439,26885.0
2016-12-19 14:30:00,28.18,28.2,28.13,28.14,100116.0,25.653,25.6712,25.6075,25.6166,100116.0
2016-12-19 14:35:00,28.14,28.18,28.1,28.17,124316.0,25.6166,25.653,25.5802,25.6439,124316.0
2016-12-19 14:40:00,28.17,28.18,28.11,28.13,83814.0,25.6439,25.653,25.5893,25.6075,83814.0
2016-12-19 14:45:00,28.12,28.14,28.09,28.1,31608.0,25.5984,25.6166,25.5711,25.5802,31608.0
2016-12-19 14:50:00,28.1,28.15,28.08,28.12,32339.0,25.5802,25.6257,25.562,25.5984,32339.0
2016-12-19 14:55:00,28.12,28.14,28.09,28.12,52211.0,25.5984,25.6166,25.5711,25.5984,52211.0
2016-12-19 15:00:00,28.12,28.12,28.06,28.08,63250.0,25.5984,25.5984,25.5438,25.562,63250.0
2016-12-19 15:05:00,28.08,28.08,27.98,27.99,93317.0,25.562,25.562,25.4709,25.4801,93317.0
2016-12-19 15:10:00,27.99,28.0,27.94,27.99,156772.0,25.4801,25.4892,25.4345,25.4801,156772.0
2016-12-19 15:15:00,28.0,28.02,27.96,27.97,34916.0,25.4892,25.5074,25.4527,25.4618,34916.0
2016-12-19 15:20:00,27.97,27.97,27.94,27.94,55134.0,25.4618,25.4618,25.4345,25.4345,55134.0
2016-12-19 15:25:00,27.94,27.96,27.93,27.95,78878.0,25.4345,25.4527,25.4254,25.4436,78878.0
2016-12-19 15:30:00,27.94,27.97,27.93,27.95,115549.0,25.4345,25.4618,25.4254,25.4436,115549.0
2016-12-19 15:35:00,27.96,28.03,27.95,28.03,129497.0,25.4527,25.5165,25.4436,25.5165,129497.0
2016-12-19 15:40:00,28.02,28.07,28.02,28.05,313517.0,25.5074,25.5529,25.5074,25.5347,313517.0
2016-12-19 15:45:00,28.05,28.06,28.01,28.02,130809.0,25.5347,25.5438,25.4983,25.5074,130809.0
2016-12-19 15:50:00,28.02,28.03,27.98,28.01,167762.0,25.5074,25.5165,25.4709,25.4983,167762.0
2016-12-19 15:55:00,28.0,28.04,27.99,28.02,230723.0,25.4892,25.5256,25.4801,25.5074,230723.0
2016-12-20 09:30:00,28.05,28.21,28.03,28.15,41629.0,25.5347,25.6803,25.5165,25.6257,41629.0
2016-12-20 09:35:00,28.17,28.27,28.13,28.24,58498.0,25.6439,25.7349,25.6075,25.7076,58498.0
2016-12-20 09:40:00,28.23,28.28,28.17,28.27,47504.0,25.6985,25.744,25.6439,25.7349,47504.0
2016-12-20 09:45:00,28.27,28.3,28.23,28.28,21760.0,25.7349,25.7623,25.6985,25.744,21760.0
2016-12-20 09:50:00,28.28,28.37,28.26,28.26,50729.0,25.744,25.826,25.7258,25.7258,50729.0
2016-12-20 09:55:00,28.26,28.27,28.22,28.22,56143.0,25.7258,25.7349,25.6894,25.6894,56143.0
2016-12-20 10:00:00,28.23,28.25,28.2,28.23,144764.0,25.6985,25.7167,25.6712,25.6985,144764.0
2016-12-20 10:05:00,28.23,28.3,28.23,28.28,60929.0,25.6985,25.7623,25.6985,25.744,60929.0
2016-12-20 10:10:00,28.27,28.29,28.2,28.2,26528.0,25.7349,25.7531,25.6712,25.6712,26528.0
2016-12-20 10:15:00,28.2,28.25,28.19,28.22,24117.0,25.6712,25.7167,25.6621,25.6894,24117.0
2016-12-20 10:20:00,28.22,28.25,28.2,28.22,25951.0,25.6894,25.7167,25.6712,25.6894,25951.0
2016-12-20 10:25:00,28.22,28.26,28.21,28.24,44319.0,25.6894,25.7258,25.6803,25.7076,44319.0
2016-12-20 10:30:00,28.25,28.26,28.22,28.24,72854.0,25.7167,25.7258,25.6894,25.7076,72854.0
2016-12-20 10:35:00,28.23,28.26,28.17,28.22,34183.0,25.6985,25.7258,25.6439,25.6894,34183.0
2016-12-20 10:40:00,28.22,28.24,28.22,28.23,35816.0,25.6894,25.7076,25.6894,25.6985,35816.0
2016-12-20 10:45:00,28.23,28.26,28.22,28.25,31462.0,25.6985,25.7258,25.6894,25.7167,31462.0
2016-12-20 10:50:00,28.25,28.26,28.22,28.24,25822.0,25.7167,25.7258,25.6894,25.7076,25822.0
2016-12-20 10:55:00,28.24,28.25,28.22,28.23,22200.0,25.7076,25.7167,25.6894,25.6985,22200.0
2016-12-20 11:00:00,28.23,28.26,28.22,28.25,37494.0,25.6985,25.7258,25.6894,25.7167,37494.0
2016-12-20 11:05:00,28.25,28.26,28.24,28.24,40228.0,25.7167,25.7258,25.7076,25.7076,40228.0
2016-12-20 11:10:00,28.24,28.26,28.23,28.24,118729.0,25.7076,25.7258,25.6985,25.7076,118729.0
2016-12-20 11:15:00,28.24,28.3,28.23,28.29,21964.0,25.7076,25.7623,25.6985,25.7531,21964.0
2016-12-20 11:20:00,28.29,28.32,28.27,28.32,47934.0,25.7531,25.7805,25.7349,25.7805,47934.0
2016-12-20 11:25:00,28.31,28.32,28.3,28.3,21160.0,25.7714,25.7805,25.7623,25.7623,21160.0
2016-12-20 11:30:00,28.3,28.32,28.28,28.32,43010.0,25.7623,25.7805,25.744,25.7805,43010.0
2016-12-20 11:35:00,28.32,28.33,28.29,28.29,42863.0,25.7805,25.7896,25.7531,25.7531,42863.0
2016-12-20 11:40:00,28.28,28.29,28.24,28.25,36425.0,25.744,25.7531,25.7076,25.7167,36425.0
2016-12-20 11:45:00,28.26,28.31,28.25,28.31,29370.0,25.7258,25.7714,25.7167,25.7714,29370.0
2016-12-20 11:50:00,28.3,28.34,28.29,28.32,41264.0,25.7623,25.7987,25.7531,25.7805,41264.0
2016-12-20 11:55:00,28.31,28.34,28.31,28.34,38696.0,25.7714,25.7987,25.7714,25.7987,38696.0
2016-12-20 12:00:00,28.33,28.34,28.29,28.3,60327.0,25.7896,25.7987,25.7531,25.7623,60327.0
2016-12-20 12:05:00,28.3,28.31,28.28,28.29,25002.0,25.7623,25.7714,25.744,25.7531,25002.0
2016-12-20 12:10:00,28.29,28.32,28.28,28.32,26426.0,25.7531,25.7805,25.744,25.7805,26426.0
2016-12-20 12:15:00,28.31,28.32,28.25,28.26,13770.0,25.7714,25.7805,25.7167,25.7258,13770.0
2016-12-20 12:20:00,28.25,28.28,28.25,28.27,17937.0,25.7167,25.744,25.7167,25.7349,17937.0
2016-12-20 12:25:00,28.26,28.28,28.24,28.27,22995.0,25.7258,25.744,25.7076,25.7349,22995.0
2016-12-20 12:30:00,28.27,28.28,28.24,28.26,15366.0,25.7349,25.744,25.7076,25.7258,15366.0
2016-12-20 12:35:00,28.26,28.27,28.24,28.25,21565.0,25.7258,25.7349,25.7076,25.7167,21565.0
2016-12-20 12:40:00,28.25,28.27,28.23,28.26,41342.0,25.7167,25.7349,25.6985,25.7258,41342.0
2016-12-20 12:45:00,28.25,28.26,28.24,28.26,23894.0,25.7167,25.7258,25.7076,25.7258,23894.0
2016-12-20 12:50:00,28.26,28.26,28.25,28.25,9471.0,25.7258,25.7258,25.7167,25.7167,9471.0
2016-12-20 12:55:00,28.25,28.28,28.24,28.24,28650.0,25.7167,25.744,25.7076,25.7076,28650.0
2016-12-20 13:00:00,28.24,28.27,28.23,28.25,47822.0,25.7076,25.7349,25.6985,25.7167,47822.0
2016-12-20 13:05:00,28.24,28.27,28.24,28.26,103800.0,25.7076,25.7349,25.7076,25.7258,103800.0
2016-12-20 13:10:00,28.26,28.27,28.24,28.25,50445.0,25.7258,25.7349,25.7076,25.7167,50445.0
2016-12-20 13:15:00,28.26,28.28,28.24,28.27,26388.0,25.7258,25.744,25.7076,25.7349,26388.0
2016-12-20 13:20:00,28.27,28.27,28.24,28.26,139965.0,25.7349,25.7349,25.7076,25.7258,139965.0
2016-12-20 13:25:00,28.25,28.26,28.24,28.25,22598.0,25.7167,25.7258,25.7076,25.7167,22598.0
2016-12-20 13:30:00,28.25,28.25,28.21,28.22,11091.0,25.7167,25.7167,25.6803,25.6894,11091.0
2016-12-20 13:35:00,28.22,28.22,28.18,28.19,7690.0,25.6894,25.6894,25.653,25.6621,7690.0
2016-12-20 13:40:00,28.19,28.19,28.16,28.17,8921.0,25.6621,25.6621,25.6348,25.6439,8921.0
2016-12-20 13:45:00,28.17,28.18,28.16,28.18,7368.0,25.6439,25.653,25.6348,25.653,7368.0
2016-12-20 13:50:00,28.17,28.19,28.16,28.19,9914.0,25.6439,25.6621,25.6348,25.6621,9914.0
2016-12-20 13:55:00,28.19,28.19,28.15,28.18,17513.0,25.6621,25.6621,25.6257,25.653,17513.0
2016-12-20 14:00:00,28.17,28.18,28.13,28.13,9395.0,25.6439,25.653,25.6075,25.6075,9395.0
2016-12-20 14:05:00,28.13,28.15,28.12,28.13,10855.0,25.6075,25.6257,25.5984,25.6075,10855.0
2016-12-20 14:10:00,28.13,28.14,28.1,28.1,10869.0,25.6075,25.6166,25.5802,25.5802,10869.0
2016-12-20 14:15:00,28.1,28.13,28.09,28.12,20788.0,25.5802,25.6075,25.5711,25.5984,20788.0
2016-12-20 14:20:00,28.12,28.12,28.08,28.08,12300.0,25.5984,25.5984,25.562,25.562,12300.0
2016-12-20 14:25:00,28.08,28.1,28.07,28.08,25463.0,25.562,25.5802,25.5529,25.562,25463.0
2016-12-20 14:30:00,28.07,28.09,28.02,28.02,29047.0,25.5529,25.5711,25.5074,25.5074,29047.0
2016-12-20 14:35:00,28.02,28.03,28.01,28.02,36866.0,25.5074,25.5165,25.4983,25.5074,36866.0
2016-12-20 14:40:00,28.02,28.08,28.01,28.07,47234.0,25.5074,25.562,25.4983,25.5529,47234.0
2016-12-20 14:45:00,28.08,28.09,28.07,28.07,15189.0,25.562,25.5711,25.5529,25.5529,15189.0
2016-12-20 14:50:00,28.08,28.1,28.08,28.09,15234.0,25.562,25.5802,25.562,25.5711,15234.0
2016-12-20 14:55:00,28.08,28.1,28.06,28.08,93624.0,25.562,25.5802,25.5438,25.562,93624.0
2016-12-20 15:00:00,28.08,28.09,28.06,28.07,42425.0,25.562,25.5711,25.5438,25.5529,42425.0
2016-12-20 15:05:00,28.07,28.08,28.05,28.06,44593.0,25.5529,25.562,25.5347,25.5438,44593.0
2016-12-20 15:10:00,28.06,28.07,28.04,28.05,15733.0,25.5438,25.5529,25.5256,25.5347,15733.0
2016-12-20 15:15:00,28.05,28.08,28.04,28.06,78804.0,25.5347,25.562,25.5256,25.5438,78804.0
2016-12-20 15:20:00,28.06,28.07,28.04,28.05,21724.0,25.5438,25.5529,25.5256,25.5347,21724.0
2016-12-20 15:25:00,28.04,28.08,28.04,28.08,77295.0,25.5256,25.562,25.5256,25.562,77295.0
2016-12-20 15:30:00,28.08,28.09,28.06,28.08,142479.0,25.562,25.5711,25.5438,25.562,142479.0
2016-12-20 15:35:00,28.08,28.09,28.05,28.06,59024.0,25.562,25.5711,25.5347,25.5438,59024.0
2016-12-20 15:40:00,28.06,28.07,28.05,28.05,47597.0,25.5438,25.5529,25.5347,25.5347,47597.0
2016-12-20 15:45:00,28.05,28.06,28.04,28.05,97426.0,25.5347,25.5438,25.5256,25.5347,97426.0
2016-12-20 15:50:00,28.05,28.09,28.03,28.07,248293.0,25.5347,25.5711,25.5165,25.5529,248293.0
2016-12-20 15:55:00,28.07,28.08,28.04,28.07,232349.0,25.5529,25.562,25.5256,25.5529,232349.0
2016-12-21 09:30:00,28.02,28.2,28.02,28.19,22616.0,25.5074,25.6712,25.5074,25.6621,22616.0
2016-12-21 09:35:00,28.19,28.24,28.14,28.21,47439.0,25.6621,25.7076,25.6166,25.6803,47439.0
2016-12-21 09:40:00,28.22,28.23,28.15,28.16,28516.0,25.6894,25.6985,25.6257,25.6348,28516.0
2016-12-21 09:45:00,28.16,28.21,28.15,28.18,5987.0,25.6348,25.6803,25.6257,25.653,5987.0
2016-12-21 09:50:00,28.18,28.19,28.16,28.16,6112.0,25.653,25.6621,25.6348,25.6348,6112.0
2016-12-21 09:55:00,28.17,28.22,28.13,28.21,18345.0,25.6439,25.6894,25.6075,25.6803,18345.0
2016-12-21 10:00:00,28.22,28.23,28.16,28.21,24657.0,25.6894,25.6985,25.6348,25.6803,24657.0
2016-12-21 10:05:00,28.2,28.27,28.17,28.25,17770.0,25.6712,25.7349,25.6439,25.7167,17770.0
2016-12-21 10:10:00,28.25,28.29,28.21,28.29,11698.0,25.7167,25.7531,25.6803,25.7531,11698.0
2016-12-21 10:15:00,28.28,28.28,28.22,28.26,8884.0,25.744,25.744,25.6894,25.7258,8884.0
2016-12-21 10:20:00,28.27,28.28,28.24,28.25,11344.0,25.7349,25.744,25.7076,25.7167,11344.0
2016-12-21 10:25:00,28.25,28.26,28.22,28.25,10354.0,25.7167,25.7258,25.6894,25.7167,10354.0
2016-12-21 10:30:00,28.24,28.27,28.22,28.27,27057.0,25.7076,25.7349,25.6894,25.7349,27057.0
2016-12-21 10:35:00,28.28,28.32,28.27,28.29,16692.0,25.744,25.7805,25.7349,25.7531,16692.0
2016-12-21 10:40:00,28.29,28.33,28.28,28.32,20649.0,25.7531,25.7896,25.744,25.7805,20649.0
2016-12-21 10:45:00,28.32,28.33,28.29,28.3,9193.0,25.7805,25.7896,25.7531,25.7623,9193.0
2016-12-21 10:50:00,28.3,28.31,28.27,28.28,27874.0,25.7623,25.7714,25.7349,25.744,27874.0
2016-12-21 10:55:00,28.28,28.32,28.28,28.29,8740.0,25.744,25.7805,25.744,25.7531,8740.0
2016-12-21 11:00:00,28.29,28.32,28.28,28.3,17024.0,25.7531,25.7805,25.744,25.7623,17024.0
2016-12-21 11:05:00,28.31,28.32,28.29,28.3,10989.0,25.7714,25.7805,25.7531,25.7623,10989.0
2016-12-21 11:10:00,28.3,28.32,28.3,28.3,16265.0,25.7623,25.7805,25.7623,25.7623,16265.0
2016-12-21 11:15:00,28.3,28.31,28.24,28.26,94431.0,25.7623,25.7714,25.7076,25.7258,94431.0
2016-12-21 11:20:00,28.25,28.28,28.25,28.28,10669.0,25.7167,25.744,25.7167,25.744,10669.0
2016-12-21 11:25:00,28.28,28.28,28.22,28.23,21244.0,25.744,25.744,25.6894,25.6985,21244.0
2016-12-21 11:30:00,28.22,28.23,28.19,28.19,30656.0,25.6894,25.6985,25.6621,25.6621,30656.0
2016-12-21 11:35:00,28.2,28.22,28.18,28.2,15278.0,25.6712,25.6894,25.653,25.6712,15278.0
2016-12-21 11:40:00,28.2,28.21,28.18,28.19,8977.0,25.6712,25.6803,25.653,25.6621,8977.0
2016-12-21 11:45:00,28.19,28.21,28.17,28.18,7673.0,25.6621,25.6803,25.6439,25.653,7673.0
2016-12-21 11:50:00,28.18,28.18,28.14,28.15,12731.0,25.653,25.653,25.6166,25.6257,12731.0
2016-12-21 11:55:00,28.16,28.17,28.14,28.14,5691.0,25.6348,25.6439,25.6166,25.6166,5691.0
2016-12-21 12:00:00,28.14,28.16,28.14,28.15,4219.0,25.6166,25.6348,25.6166,25.6257,4219.0
2016-12-21 12:05:00,28.15,28.15,28.14,28.15,3039.0,25.6257,25.6257,25.6166,25.6257,3039.0
2016-12-21 12:10:00,28.15,28.18,28.14,28.17,7566.0,25.6257,25.653,25.6166,25.6439,7566.0
2016-12-21 12:15:00,28.18,28.21,28.17,28.2,10285.0,25.653,25.6803,25.6439,25.6712,10285.0
2016-12-21 12:20:00,28.2,28.24,28.19,28.24,24946.0,25.6712,25.7076,25.6621,25.7076,24946.0
2016-12-21 12:25:00,28.23,28.24,28.21,28.23,43683.0,25.6985,25.7076,25.6803,25.6985,43683.0
2016-12-21 12:30:00,28.24,28.24,28.21,28.21,13585.0,25.7076,25.7076,25.6803,25.6803,13585.0
2016-12-21 12:35:00,28.21,28.23,28.21,28.22,7594.0,25.6803,25.6985,25.6803,25.6894,7594.0
2016-12-21 12:40:00,28.22,28.23,28.19,28.19,19897.0,25.6894,25.6985,25.6621,25.6621,19897.0
2016-12-21 12:45:00,28.19,28.21,28.18,28.2,37698.0,25.6621,25.6803,25.653,25.6712,37698.0
2016-12-21 12:50:00,28.21,28.24,28.2,28.23,18082.0,25.6803,25.7076,25.6712,25.6985,18082.0
2016-12-21 12:55:00,28.22,28.22,28.2,28.21,21377.0,25.6894,25.6894,25.6712,25.6803,21377.0
2016-12-21 13:00:00,28.21,28.22,28.2,28.21,66328.0,25.6803,25.6894,25.6712,25.6803,66328.0
2016-12-21 13:05:00,28.22,28.23,28.21,28.22,68890.0,25.6894,25.6985,25.6803,25.6894,68890.0
2016-12-21 13:10:00,28.22,28.23,28.21,28.22,76399.0,25.6894,25.6985,25.6803,25.6894,76399.0
2016-12-21 13:15:00,28.22,28.24,28.21,28.23,122340.0,25.6894,25.7076,25.6803,25.6985,122340.0
2016-12-21 13:20:00,28.23,28.26,28.22,28.24,38368.0,25.6985,25.7258,25.6894,25.7076,38368.0
2016-12-21 13:25:00,28.24,28.29,28.23,28.27,36187.0,25.7076,25.7531,25.6985,25.7349,36187.0
2016-12-21 13:30:00,28.27,28.31,28.26,28.3,11206.0,25.7349,25.7714,25.7258,25.7623,11206.0
2016-12-21 13:35:00,28.3,28.32,28.29,28.3,24875.0,25.7623,25.7805,25.7531,25.7623,24875.0
2016-12-21 13:40:00,28.3,28.33,28.3,28.31,24435.0,25.7623,25.7896,25.7623,25.7714,24435.0
2016-12-21 13:45:00,28.31,28.33,28.31,28.33,5857.0,25.7714,25.7896,25.7714,25.7896,5857.0
2016-12-21 13:50:00,28.32,28.33,28.31,28.33,16959.0,25.7805,25.7896,25.7714,25.7896,16959.0
2016-12-21 13:55:00,28.32,28.36,28.32,28.35,89423.0,25.7805,25.8169,25.7805,25.8078,89423.0
2016-12-21 14:00:00,28.35,28.38,28.34,28.34,17280.0,25.8078,25.8351,25.7987,25.7987,17280.0
2016-12-21 14:05:00,28.35,28.36,28.33,28.35,5929.0,25.8078,25.8169,25.7896,25.8078,5929.0
2016-12-21 14:10:00,28.35,28.38,28.35,28.38,11573.0,25.8078,25.8351,25.8078,25.8351,11573.0
2016-12-21 14:15:00,28.39,28.42,28.39,28.41,11641.0,25.8442,25.8715,25.8442,25.8624,11641.0
2016-12-21 14:20:00,28.41,28.42,28.4,28.41,12067.0,25.8624,25.8715,25.8533,25.8624,12067.0
2016-12-21 14:25:00,28.41,28.41,28.37,28.38,21150.0,25.8624,25.8624,25.826,25.8351,21150.0
2016-12-21 14:30:00,28.37,28.38,28.31,28.33,32698.0,25.826,25.8351,25.7714,25.7896,32698.0
2016-12-21 14:35:00,28.32,28.34,28.32,28.33,12192.0,25.7805,25.7987,25.7805,25.7896,12192.0
2016-12-21 14:40:00,28.32,28.35,28.32,28.33,11381.0,25.7805,25.8078,25.7805,25.7896,11381.0
2016-12-21 14:45:00,28.33,28.34,28.32,28.33,134570.0,25.7896,25.7987,25.7805,25.7896,134570.0
2016-12-21 14:50:00,28.33,28.36,28.28,28.3,37907.0,25.7896,25.8169,25.744,25.7623,37907.0
2016-12-21 14:55:00,28.3,28.3,28.26,28.26,30956.0,25.7623,25.7623,25.7258,25.7258,30956.0
2016-12-21 15:00:00,28.26,28.28,28.26,28.27,9921.0,25.7258,25.744,25.7258,25.7349,9921.0
2016-12-21 15:05:00,28.27,28.27,28.25,28.26,15174.0,25.7349,25.7349,25.7167,25.7258,15174.0
2016-12-21 15:10:00,28.25,28.27,28.25,28.25,16427.0,25.7167,25.7349,25.7167,25.7167,16427.0
2016-12-21 15:15:00,28.25,28.26,28.24,28.25,9989.0,25.7167,25.7258,25.7076,25.7167,9989.0
2016-12-21 15:20:00,28.25,28.26,28.23,28.24,30798.0,25.7167,25.7258,25.6985,25.7076,30798.0
2016-12-21 15:25:00,28.24,28.26,28.23,28.25,16714.0,25.7076,25.7258,25.6985,25.7167,16714.0
2016-12-21 15:30:00,28.25,28.26,28.22,28.23,37607.0,25.7167,25.7258,25.6894,25.6985,37607.0
2016-12-21 15:35:00,28.23,28.26,28.22,28.24,63587.0,25.6985,25.7258,25.6894,25.7076,63587.0
2016-12-21 15:40:00,28.24,28.25,28.23,28.24,22796.0,25.7076,25.7167,25.6985,25.7076,22796.0
2016-12-21 15:45:00,28.23,28.24,28.18,28.2,69915.0,25.6985,25.7076,25.653,25.6712,69915.0
2016-12-21 15:50:00,28.2,28.2,28.18,28.18,75497.0,25.6712,25.6712,25.653,25.653,75497.0
2016-12-21 15:55:00,28.18,28.19,28.15,28.16,171049.0,25.653,25.6621,25.6257,25.6348,171049.0
2016-12-22 09:30:00,28.15,28.2,28.05,28.11,46320.0,25.6257,25.6712,25.5347,25.5893,46320.0
2016-12-22 09:35:00,28.1,28.19,28.09,28.19,34913.0,25.5802,25.6621,25.5711,25.6621,34913.0
2016-12-22 09:40:00,28.2,28.23,28.15,28.19,17342.0,25.6712,25.6985,25.6257,25.6621,17342.0
2016-12-22 09:45:00,28.19,28.19,28.12,28.16,26224.0,25.6621,25.6621,25.5984,25.6348,26224.0
2016-12-22 09:50:00,28.15,28.18,28.14,28.18,5644.0,25.6257,25.653,25.6166,25.653,5644.0
2016-12-22 09:55:00,28.17,28.18,28.13,28.14,32464.0,25.6439,25.653,25.6075,25.6166,32464.0
2016-12-22 10:00:00,28.15,28.16,28.07,28.11,187041.0,25.6257,25.6348,25.5529,25.5893,187041.0
2016-12-22 10:05:00,28.11,28.12,28.09,28.1,67685.0,25.5893,25.5984,25.5711,25.5802,67685.0
2016-12-22 10:10:00,28.11,28.12,28.09,28.11,51482.0,25.5893,25.5984,25.5711,25.5893,51482.0
2016-12-22 10:15:00,28.11,28.13,28.09,28.1,38963.0,25.5893,25.6075,25.5711,25.5802,38963.0
2016-12-22 10:20:00,28.1,28.12,28.08,28.1,33931.0,25.5802,25.5984,25.562,25.5802,33931.0
2016-12-22 10:25:00,28.11,28.11,28.06,28.08,19232.0,25.5893,25.5893,25.5438,25.562,19232.0
2016-12-22 10:30:00,28.08,28.09,28.04,28.05,20727.0,25.562,25.5711,25.5256,25.5347,20727.0
2016-12-22 10:35:00,28.05,28.12,28.04,28.1,24096.0,25.5347,25.5984,25.5256,25.5802,24096.0
2016-12-22 10:40:00,28.11,28.12,28.08,28.1,17349.0,25.5893,25.5984,25.562,25.5802,17349.0
2016-12-22 10:45:00,28.1,28.11,28.06,28.08,31292.0,25.5802,25.5893,25.5438,25.562,31292.0
2016-12-22 10:50:00,28.08,28.1,28.07,28.09,32792.0,25.562,25.5802,25.5529,25.5711,32792.0
2016-12-22 10:55:00,28.09,28.1,28.03,28.04,15491.0,25.5711,25.5802,25.5165,25.5256,15491.0
2016-12-22 11:00:00,28.04,28.04,27.99,28.02,58343.0,25.5256,25.5256,25.4801,25.5074,58343.0
2016-12-22 11:05:00,28.01,28.03,27.98,28.0,43477.0,25.4983,25.5165,25.4709,25.4892,43477.0
2016-12-22 11:10:00,28.0,28.01,27.97,27.98,9825.0,25.4892,25.4983,25.4618,25.4709,9825.0
2016-12-22 11:15:00,27.98,27.98,27.93,27.94,21284.0,25.4709,25.4709,25.4254,25.4345,21284.0
2016-12-22 11:20:00,27.95,27.95,27.88,27.88,23548.0,25.4436,25.4436,25.3799,25.3799,23548.0
2016-12-22 11:25:00,27.88,27.9,27.83,27.86,24815.0,25.3799,25.3981,25.3344,25.3617,24815.0
2016-12-22 11:30:00,27.86,27.89,27.85,27.87,21287.0,25.3617,25.389,25.3526,25.3708,21287.0
2016-12-22 11:35:00,27.87,27.87,27.83,27.84,19661.0,25.3708,25.3708,25.3344,25.3435,19661.0
2016-12-22 11:40:00,27.84,27.85,27.79,27.84,12395.0,25.3435,25.3526,25.298,25.3435,12395.0
2016-12-22 11:45:00,27.84,27.85,27.8,27.8,9653.0,25.3435,25.3526,25.3071,25.3071,9653.0
2016-12-22 11:50:00,27.8,27.81,27.73,27.75,39621.0,25.3071,25.3162,25.2434,25.2616,39621.0
2016-12-22 11:55:00,27.74,27.78,27.73,27.78,16757.0,25.2525,25.2889,25.2434,25.2889,16757.0
2016-12-22 12:00:00,27.79,27.79,27.77,27.78,10209.0,25.298,25.298,25.2798,25.2889,10209.0
2016-12-22 12:05:00,27.77,27.78,27.73,27.73,10118.0,25.2798,25.2889,25.2434,25.2434,10118.0
2016-12-22 12:10:00,27.73,27.74,27.72,27.73,15058.0,25.2434,25.2525,25.2343,25.2434,15058.0
2016-12-22 12:15:00,27.73,27.74,27.71,27.72,20027.0,25.2434,25.2525,25.2252,25.2343,20027.0
2016-12-22 12:20:00,27.71,27.72,27.7,27.72,15711.0,25.2252,25.2343,25.2161,25.2343,15711.0
2016-12-22 12:25:00,27.72,27.75,27.72,27.74,10008.0,25.2343,25.2616,25.2343,25.2525,10008.0
2016-12-22 12:30:00,27.74,27.75,27.71,27.71,29909.0,25.2525,25.2616,25.2252,25.2252,29909.0
2016-12-22 12:35:00,27.71,27.75,27.71,27.74,18074.0,25.2252,25.2616,25.2252,25.2525,18074.0
2016-12-22 12:40:00,27.75,27.79,27.74,27.79,58297.0,25.2616,25.298,25.2525,25.298,58297.0
2016-12-22 12:45:00,27.79,27.84,27.78,27.83,24530.0,25.298,25.3435,25.2889,25.3344,24530.0
2016-12-22 12:50:00,27.82,27.84,27.82,27.83,25849.0,25.3253,25.3435,25.3253,25.3344,25849.0
2016-12-22 12:55:00,27.83,27.84,27.82,27.83,25863.0,25.3344,25.3435,25.3253,25.3344,25863.0
2016-12-22 13:00:00,27.83,27.83,27.8,27.81,14270.0,25.3344,25.3344,25.3071,25.3162,14270.0
2016-12-22 13:05:00,27.81,27.82,27.8,27.81,78267.0,25.3162,25.3253,25.3071,25.3162,78267.0
2016-12-22 13:10:00,27.8,27.8,27.77,27.79,11099.0,25.3071,25.3071,25.2798,25.298,11099.0
2016-12-22 13:15:00,27.79,27.82,27.79,27.8,7996.0,25.298,25.3253,25.298,25.3071,7996.0
2016-12-22 13:20:00,27.8,27.83,27.79,27.8,46672.0,25.3071,25.3344,25.298,25.3071,46672.0
2016-12-22 13:25:00,27.79,27.81,27.77,27.78,32558.0,25.298,25.3162,25.2798,25.2889,32558.0
2016-12-22 13:30:00,27.78,27.85,27.74,27.84,69952.0,25.2889,25.3526,25.2525,25.3435,69952.0
2016-12-22 13:35:00,27.83,27.85,27.82,27.85,9517.0,25.3344,25.3526,25.3253,25.3526,9517.0
2016-12-22 13:40:00,27.84,27.86,27.84,27.86,15650.0,25.3435,25.3617,25.3435,25.3617,15650.0
2016-12-22 13:45:00,27.84,27.88,27.84,27.87,11174.0,25.3435,25.3799,25.3435,25.3708,11174.0
2016-12-22 13:50:00,27.88,27.88,27.84,27.87,9636.0,25.3799,25.3799,25.3435,25.3708,9636.0
2016-12-22 13:55:00,27.86,27.87,27.84,27.87,12701.0,25.3617,25.3708,25.3435,25.3708,12701.0
2016-12-22 14:00:00,27.87,27.87,27.84,27.85,14242.0,25.3708,25.3708,25.3435,25.3526,14242.0
2016-12-22 14:05:00,27.85,27.86,27.83,27.84,11124.0,25.3526,25.3617,25.3344,25.3435,11124.0
2016-12-22 14:10:00,27.83,27.84,27.8,27.8,9497.0,25.3344,25.3435,25.3071,25.3071,9497.0
2016-12-22 14:15:00,27.8,27.82,27.8,27.8,14821.0,25.3071,25.3253,25.3071,25.3071,14821.0
2016-12-22 14:20:00,27.8,27.8,27.78,27.8,14790.0,25.3071,25.3071,25.2889,25.3071,14790.0
2016-12-22 14:25:00,27.8,27.8,27.77,27.77,10917.0,25.3071,25.3071,25.2798,25.2798,10917.0
2016-12-22 14:30:00,27.78,27.81,27.77,27.8,26844.0,25.2889,25.3162,25.2798,25.3071,26844.0
2016-12-22 14:35:00,27.8,27.81,27.8,27.81,5604.0,25.3071,25.3162,25.3071,25.3162,5604.0
2016-12-22 14:40:00,27.81,27.81,27.8,27.81,8669.0,25.3162,25.3162,25.3071,25.3162,8669.0
2016-12-22 14:45:00,27.8,27.82,27.8,27.82,18755.0,25.3071,25.3253,25.3071,25.3253,18755.0
2016-12-22 14:50:00,27.82,27.83,27.81,27.83,7654.0,25.3253,25.3344,25.3162,25.3344,7654.0
2016-12-22 14:55:00,27.83,27.88,27.83,27.87,32009.0,25.3344,25.3799,25.3344,25.3708,32009.0
2016-12-22 15:00:00,27.87,27.87,27.85,27.85,10173.0,25.3708,25.3708,25.3526,25.3526,10173.0
2016-12-22 15:05:00,27.86,27.86,27.84,27.86,37274.0,25.3617,25.3617,25.3435,25.3617,37274.0
2016-12-22 15:10:00,27.85,27.87,27.85,27.85,17013.0,25.3526,25.3708,25.3526,25.3526,17013.0
2016-12-22 15:15:00,27.85,27.88,27.85,27.87,18224.0,25.3526,25.3799,25.3526,25.3708,18224.0
2016-12-22 15:20:00,27.88,27.88,27.85,27.86,213766.0,25.3799,25.3799,25.3526,25.3617,213766.0
2016-12-22 15:25:00,27.87,27.87,27.83,27.84,43994.0,25.3708,25.3708,25.3344,25.3435,43994.0
2016-12-22 15:30:00,27.84,27.84,27.82,27.83,30229.0,25.3435,25.3435,25.3253,25.3344,30229.0
2016-12-22 15:35:00,27.83,27.84,27.82,27.84,36656.0,25.3344,25.3435,25.3253,25.3435,36656.0
2016-12-22 15:40:00,27.84,27.85,27.82,27.82,44373.0,25.3435,25.3526,25.3253,25.3253,44373.0
2016-12-22 15:45:00,27.82,27.83,27.8,27.8,103534.0,25.3253,25.3344,25.3071,25.3071,103534.0
2016-12-22 15:50:00,27.8,27.84,27.8,27.8,77969.0,25.3071,25.3435,25.3071,25.3071,77969.0
2016-12-22 15:55:00,27.8,27.81,27.76,27.76,304020.0,25.3071,25.3162,25.2707,25.2707,304020.0
2016-12-23 09:30:00,27.86,27.92,27.77,27.81,44433.0,25.3617,25.4163,25.2798,25.3162,44433.0
2016-12-23 09:35:00,27.85,27.86,27.74,27.76,9270.0,25.3526,25.3617,25.2525,25.2707,9270.0
2016-12-23 09:40:00,27.77,27.77,27.69,27.69,12828.0,25.2798,25.2798,25.207,25.207,12828.0
2016-12-23 09:45:00,27.69,27.75,27.69,27.74,22733.0,25.207,25.2616,25.207,25.2525,22733.0
2016-12-23 09:50:00,27.74,27.75,27.72,27.74,20063.0,25.2525,25.2616,25.2343,25.2525,20063.0
2016-12-23 09:55:00,27.74,27.77,27.69,27.69,17878.0,25.2525,25.2798,25.207,25.207,17878.0
2016-12-23 10:00:00,27.68,27.79,27.68,27.75,23235.0,25.1979,25.298,25.1979,25.2616,23235.0
2016-12-23 10:05:00,27.75,27.79,27.71,27.77,26283.0,25.2616,25.298,25.2252,25.2798,26283.0
2016-12-23 10:10:00,27.77,27.8,27.74,27.78,85591.0,25.2798,25.3071,25.2525,25.2889,85591.0
2016-12-23 10:15:00,27.79,27.8,27.77,27.77,12662.0,25.298,25.3071,25.2798,25.2798,12662.0
2016-12-23 10:20:00,27.78,27.78,27.75,27.77,5199.0,25.2889,25.2889,25.2616,25.2798,5199.0
2016-12-23 10:25:00,27.77,27.77,27.74,27.75,5242.0,25.2798,25.2798,25.2525,25.2616,5242.0
2016-12-23 10:30:00,27.76,27.77,27.74,27.77,13381.0,25.2707,25.2798,25.2525,25.2798,13381.0
2016-12-23 10:35:00,27.76,27.76,27.72,27.73,8029.0,25.2707,25.2707,25.2343,25.2434,8029.0
2016-12-23 10:40:00,27.72,27.73,27.7,27.72,4000.0,25.2343,25.2434,25.2161,25.2343,4000.0
2016-12-23 10:45:00,27.72,27.73,27.71,27.73,8391.0,25.2343,25.2434,25.2252,25.2434,8391.0
2016-12-23 10:50:00,27.73,27.73,27.66,27.67,9520.0,25.2434,25.2434,25.1796,25.1887,9520.0
2016-12-23 10:55:00,27.66,27.66,27.62,27.63,69321.0,25.1796,25.1796,25.1432,25.1523,69321.0
2016-12-23 11:00:00,27.64,27.69,27.63,27.68,26925.0,25.1614,25.207,25.1523,25.1979,26925.0
2016-12-23 11:05:00,27.68,27.72,27.67,27.69,10923.0,25.1979,25.2343,25.1887,25.207,10923.0
2016-12-23 11:10:00,27.69,27.73,27.68,27.7,20322.0,25.207,25.2434,25.1979,25.2161,20322.0
2016-12-23 11:15:00,27.7,27.7,27.68,27.69,17934.0,25.2161,25.2161,25.1979,25.207,17934.0
2016-12-23 11:20:00,27.69,27.72,27.68,27.72,10698.0,25.207,25.2343,25.1979,25.2343,10698.0
2016-12-23 11:25:00,27.73,27.74,27.71,27.73,25638.0,25.2434,25.2525,25.2252,25.2434,25638.0
2016-12-23 11:30:00,27.73,27.74,27.69,27.71,31235.0,25.2434,25.2525,25.207,25.2252,31235.0
2016-12-23 11:35:00,27.71,27.72,27.7,27.7,2278.0,25.2252,25.2343,25.2161,25.2161,2278.0
2016-12-23 11:40:00,27.71,27.72,27.69,27.7,13497.0,25.2252,25.2343,25.207,25.2161,13497.0
2016-12-23 11:45:00,27.7,27.7,27.69,27.7,3688.0,25.2161,25.2161,25.207,25.2161,3688.0
2016-12-23 11:50:00,27.7,27.7,27.69,27.7,314.0,25.2161,25.2161,25.207,25.2161,314.0
2016-12-23 11:55:00,27.7,27.7,27.66,27.67,9898.0,25.2161,25.2161,25.1796,25.1887,9898.0
2016-12-23 12:00:00,27.67,27.67,27.63,27.63,37989.0,25.1887,25.1887,25.1523,25.1523,37989.0
2016-12-23 12:05:00,27.63,27.64,27.6,27.6,20492.0,25.1523,25.1614,25.125,25.125,20492.0
2016-12-23 12:10:00,27.61,27.64,27.6,27.63,24741.0,25.1341,25.1614,25.125,25.1523,24741.0
2016-12-23 12:15:00,27.63,27.63,27.61,27.62,11201.0,25.1523,25.1523,25.1341,25.1432,11201.0
2016-12-23 12:20:00,27.61,27.63,27.59,27.6,22604.0,25.1341,25.1523,25.1159,25.125,22604.0
2016-12-23 12:25:00,27.6,27.61,27.59,27.6,7091.0,25.125,25.1341,25.1159,25.125,7091.0
2016-12-23 12:30:00,27.6,27.63,27.59,27.63,43145.0,25.125,25.1523,25.1159,25.1523,43145.0
2016-12-23 12:35:00,27.63,27.63,27.62,27.63,5265.0,25.1523,25.1523,25.1432,25.1523,5265.0
2016-12-23 12:40:00,27.62,27.63,27.62,27.62,400.0,25.1432,25.1523,25.1432,25.1432,400.0
2016-12-23 12:45:00,27.62,27.63,27.61,27.62,22395.0,25.1432,25.1523,25.1341,25.1432,22395.0
2016-12-23 12:50:00,27.61,27.63,27.6,27.61,128878.0,25.1341,25.1523,25.125,25.1341,128878.0
2016-12-23 12:55:00,27.61,27.63,27.6,27.63,10399.0,25.1341,25.1523,25.125,25.1523,10399.0
2016-12-23 13:00:00,27.63,27.64,27.62,27.62,50659.0,25.1523,25.1614,25.1432,25.1432,50659.0
2016-12-23 13:05:00,27.62,27.62,27.56,27.57,168185.0,25.1432,25.1432,25.0886,25.0977,168185.0
2016-12-23 13:10:00,27.57,27.57,27.53,27.54,23492.0,25.0977,25.0977,25.0613,25.0704,23492.0
2016-12-23 13:15:00,27.53,27.54,27.53,27.54,3700.0,25.0613,25.0704,25.0613,25.0704,3700.0
2016-12-23 13:20:00,27.54,27.54,27.52,27.52,13569.0,25.0704,25.0704,25.0522,25.0522,13569.0
2016-12-23 13:25:00,27.52,27.53,27.5,27.51,55697.0,25.0522,25.0613,25.034,25.0431,55697.0
2016-12-23 13:30:00,27.51,27.55,27.5,27.53,24904.0,25.0431,25.0795,25.034,25.0613,24904.0
2016-12-23 13:35:00,27.52,27.52,27.5,27.52,9397.0,25.0522,25.0522,25.034,25.0522,9397.0
2016-12-23 13:40:00,27.53,27.53,27.52,27.53,2000.0,25.0613,25.0613,25.0522,25.0613,2000.0
2016-12-23 13:45:00,27.53,27.53,27.51,27.52,16237.0,25.0613,25.0613,25.0431,25.0522,16237.0
2016-12-23 13:50:00,27.51,27.52,27.51,27.52,5291.0,25.0431,25.0522,25.0431,25.0522,5291.0
2016-12-23 13:55:00,27.52,27.53,27.5,27.51,12495.0,25.0522,25.0613,25.034,25.0431,12495.0
2016-12-23 14:00:00,27.51,27.51,27.5,27.51,7078.0,25.0431,25.0431,25.034,25.0431,7078.0
2016-12-23 14:05:00,27.5,27.53,27.5,27.53,8654.0,25.034,25.0613,25.034,25.0613,8654.0
2016-12-23 14:10:00,27.53,27.53,27.52,27.52,20839.0,25.0613,25.0613,25.0522,25.0522,20839.0
2016-12-23 14:15:00,27.53,27.53,27.52,27.53,3429.0,25.0613,25.0613,25.0522,25.0613,3429.0
2016-12-23 14:20:00,27.53,27.54,27.52,27.54,5874.0,25.0613,25.0704,25.0522,25.0704,5874.0
2016-12-23 14:25:00,27.54,27.56,27.53,27.54,11134.0,25.0704,25.0886,25.0613,25.0704,11134.0
2016-12-23 14:30:00,27.55,27.55,27.54,27.54,2850.0,25.0795,25.0795,25.0704,25.0704,2850.0
2016-12-23 14:35:00,27.54,27.55,27.52,27.52,28197.0,25.0704,25.0795,25.0522,25.0522,28197.0
2016-12-23 14:40:00,27.53,27.55,27.52,27.53,10116.0,25.0613,25.0795,25.0522,25.0613,10116.0
2016-12-23 14:45:00,27.53,27.54,27.52,27.52,7151.0,25.0613,25.0704,25.0522,25.0522,7151.0
2016-12-23 14:50:00,27.52,27.53,27.51,27.51,6034.0,25.0522,25.0613,25.0431,25.0431,6034.0
2016-12-23 14:55:00,27.52,27.52,27.51,27.51,8189.0,25.0522,25.0522,25.0431,25.0431,8189.0
2016-12-23 15:00:00,27.52,27.54,27.52,27.54,13971.0,25.0522,25.0704,25.0522,25.0704,13971.0
2016-12-23 15:05:00,27.54,27.54,27.53,27.54,13405.0,25.0704,25.0704,25.0613,25.0704,13405.0
2016-12-23 15:10:00,27.54,27.54,27.52,27.52,18539.0,25.0704,25.0704,25.0522,25.0522,18539.0
2016-12-23 15:15:00,27.52,27.52,27.51,27.52,20207.0,25.0522,25.0522,25.0431,25.0522,20207.0
2016-12-23 15:20:00,27.51,27.52,27.49,27.51,45248.0,25.0431,25.0522,25.0249,25.0431,45248.0
2016-12-23 15:25:00,27.5,27.51,27.48,27.49,129116.0,25.034,25.0431,25.0158,25.0249,129116.0
2016-12-23 15:30:00,27.49,27.5,27.47,27.5,47431.0,25.0249,25.034,25.0067,25.034,47431.0
2016-12-23 15:35:00,27.5,27.52,27.49,27.51,38421.0,25.034,25.0522,25.0249,25.0431,38421.0
2016-12-23 15:40:00,27.5,27.53,27.5,27.52,27240.0,25.034,25.0613,25.034,25.0522,27240.0
2016-12-23 15:45:00,27.52,27.53,27.5,27.52,65773.0,25.0522,25.0613,25.034,25.0522,65773.0
2016-12-23 15:50:00,27.52,27.55,27.52,27.55,34157.0,25.0522,25.0795,25.0522,25.0795,34157.0
2016-12-23 15:55:00,27.54,27.56,27.52,27.56,145097.0,25.0704,25.0886,25.0522,25.0886,145097.0
2016-12-27 09:30:00,27.65,27.71,27.56,27.65,38828.0,25.1705,25.2252,25.0886,25.1705,38828.0
2016-12-27 09:35:00,27.66,27.77,27.66,27.74,32095.0,25.1796,25.2798,25.1796,25.2525,32095.0
2016-12-27 09:40:00,27.74,27.79,27.73,27.77,23381.0,25.2525,25.298,25.2434,25.2798,23381.0
2016-12-27 09:45:00,27.79,27.81,27.74,27.76,12232.0,25.298,25.3162,25.2525,25.2707,12232.0
2016-12-27 09:50:00,27.74,27.8,27.72,27.79,24866.0,25.2525,25.3071,25.2343,25.298,24866.0
2016-12-27 09:55:00,27.8,27.82,27.78,27.8,43819.0,25.3071,25.3253,25.2889,25.3071,43819.0
2016-12-27 10:00:00,27.81,27.83,27.79,27.82,16235.0,25.3162,25.3344,25.298,25.3253,16235.0
2016-12-27 10:05:00,27.83,27.87,27.8,27.84,33613.0,25.3344,25.3708,25.3071,25.3435,33613.0
2016-12-27 10:10:00,27.85,27.85,27.79,27.8,6016.0,25.3526,25.3526,25.298,25.3071,6016.0
2016-12-27 10:15:00,27.81,27.81,27.77,27.81,12268.0,25.3162,25.3162,25.2798,25.3162,12268.0
2016-12-27 10:20:00,27.79,27.83,27.79,27.82,7233.0,25.298,25.3344,25.298,25.3253,7233.0
2016-12-27 10:25:00,27.82,27.82,27.8,27.82,10929.0,25.3253,25.3253,25.3071,25.3253,10929.0
2016-12-27 10:30:00,27.82,27.82,27.74,27.74,26841.0,25.3253,25.3253,25.2525,25.2525,26841.0
2016-12-27 10:35:00,27.75,27.78,27.74,27.76,11409.0,25.2616,25.2889,25.2525,25.2707,11409.0
2016-12-27 10:40:00,27.76,27.77,27.73,27.74,15478.0,25.2707,25.2798,25.2434,25.2525,15478.0
2016-12-27 10:45:00,27.73,27.8,27.72,27.77,16864.0,25.2434,25.3071,25.2343,25.2798,16864.0
2016-12-27 10:50:00,27.77,27.8,27.77,27.79,8170.0,25.2798,25.3071,25.2798,25.298,8170.0
2016-12-27 10:55:00,27.79,27.82,27.77,27.82,10138.0,25.298,25.3253,25.2798,25.3253,10138.0
2016-12-27 11:00:00,27.84,27.84,27.81,27.83,16671.0,25.3435,25.3435,25.3162,25.3344,16671.0
2016-12-27 11:05:00,27.82,27.82,27.78,27.8,19612.0,25.3253,25.3253,25.2889,25.3071,19612.0
2016-12-27 11:10:00,27.8,27.8,27.77,27.77,5258.0,25.3071,25.3071,25.2798,25.2798,5258.0
2016-12-27 11:15:00,27.76,27.79,27.76,27.77,8761.0,25.2707,25.298,25.2707,25.2798,8761.0
2016-12-27 11:20:00,27.77,27.78,27.75,27.76,9415.0,25.2798,25.2889,25.2616,25.2707,9415.0
2016-12-27 11:25:00,27.75,27.79,27.75,27.78,9494.0,25.2616,25.298,25.2616,25.2889,9494.0
2016-12-27 11:30:00,27.79,27.81,27.78,27.8,8340.0,25.298,25.3162,25.2889,25.3071,8340.0
2016-12-27 11:35:00,27.79,27.81,27.77,27.79,25580.0,25.298,25.3162,25.2798,25.298,25580.0
2016-12-27 11:40:00,27.78,27.8,27.78,27.79,9200.0,25.2889,25.3071,25.2889,25.298,9200.0
2016-12-27 11:45:00,27.8,27.87,27.78,27.86,21148.0,25.3071,25.3708,25.2889,25.3617,21148.0
2016-12-27 11:50:00,27.86,27.87,27.84,27.85,10257.0,25.3617,25.3708,25.3435,25.3526,10257.0
2016-12-27 11:55:00,27.84,27.86,27.82,27.84,26183.0,25.3435,25.3617,25.3253,25.3435,26183.0
2016-12-27 12:00:00,27.85,27.89,27.84,27.88,32003.0,25.3526,25.389,25.3435,25.3799,32003.0
2016-12-27 12:05:00,27.88,27.91,27.87,27.91,26423.0,25.3799,25.4072,25.3708,25.4072,26423.0
2016-12-27 12:10:00,27.91,27.91,27.86,27.87,13804.0,25.4072,25.4072,25.3617,25.3708,13804.0
2016-12-27 12:15:00,27.87,27.91,27.86,27.91,22955.0,25.3708,25.4072,25.3617,25.4072,22955.0
2016-12-27 12:20:00,27.91,27.95,27.89,27.89,47097.0,25.4072,25.4436,25.389,25.389,47097.0
2016-12-27 12:25:00,27.89,27.89,27.85,27.89,15459.0,25.389,25.389,25.3526,25.389,15459.0
2016-12-27 12:30:00,27.89,27.9,27.86,27.89,16166.0,25.389,25.3981,25.3617,25.389,16166.0
2016-12-27 12:35:00,27.88,27.89,27.86,27.87,3400.0,25.3799,25.389,25.3617,25.3708,3400.0
2016-12-27 12:40:00,27.87,27.91,27.86,27.91,14160.0,25.3708,25.4072,25.3617,25.4072,14160.0
2016-12-27 12:45:00,27.9,27.91,27.89,27.91,19691.0,25.3981,25.4072,25.389,25.4072,19691.0
2016-12-27 12:50:00,27.91,27.92,27.89,27.92,11211.0,25.4072,25.4163,25.389,25.4163,11211.0
2016-12-27 12:55:00,27.92,27.93,27.9,27.93,14472.0,25.4163,25.4254,25.3981,25.4254,14472.0
2016-12-27 13:00:00,27.92,27.92,27.9,27.92,5793.0,25.4163,25.4163,25.3981,25.4163,5793.0
2016-12-27 13:05:00,27.92,27.98,27.91,27.95,56916.0,25.4163,25.4709,25.4072,25.4436,56916.0
2016-12-27 13:10:00,27.94,27.97,27.92,27.93,12793.0,25.4345,25.4618,25.4163,25.4254,12793.0
2016-12-27 13:15:00,27.92,27.94,27.92,27.94,8671.0,25.4163,25.4345,25.4163,25.4345,8671.0
2016-12-27 13:20:00,27.94,27.96,27.93,27.95,5878.0,25.4345,25.4527,25.4254,25.4436,5878.0
2016-12-27 13:25:00,27.95,27.96,27.94,27.94,12003.0,25.4436,25.4527,25.4345,25.4345,12003.0
2016-12-27 13:30:00,27.94,27.95,27.93,27.95,10189.0,25.4345,25.4436,25.4254,25.4436,10189.0
2016-12-27 13:35:00,27.95,27.96,27.93,27.95,14491.0,25.4436,25.4527,25.4254,25.4436,14491.0
2016-12-27 13:40:00,27.95,27.96,27.93,27.96,7113.0,25.4436,25.4527,25.4254,25.4527,7113.0
2016-12-27 13:45:00,27.96,27.96,27.93,27.93,11533.0,25.4527,25.4527,25.4254,25.4254,11533.0
2016-12-27 13:50:00,27.94,27.94,27.91,27.91,43955.0,25.4345,25.4345,25.4072,25.4072,43955.0
2016-12-27 13:55:00,27.91,27.92,27.9,27.92,14868.0,25.4072,25.4163,25.3981,25.4163,14868.0
2016-12-27 14:00:00,27.92,27.93,27.91,27.92,11083.0,25.4163,25.4254,25.4072,25.4163,11083.0
2016-12-27 14:05:00,27.93,27.96,27.92,27.96,7953.0,25.4254,25.4527,25.4163,25.4527,7953.0
2016-12-27 14:10:00,27.96,27.98,27.95,27.98,16239.0,25.4527,25.4709,25.4436,25.4709,16239.0
2016-12-27 14:15:00,27.98,28.0,27.97,27.98,25180.0,25.4709,25.4892,25.4618,25.4709,25180.0
2016-12-27 14:20:00,27.98,27.99,27.95,27.96,37737.0,25.4709,25.4801,25.4436,25.4527,37737.0
2016-12-27 14:25:00,27.96,27.96,27.91,27.92,57474.0,25.4527,25.4527,25.4072,25.4163,57474.0
2016-12-27 14:30:00,27.92,27.93,27.9,27.91,23434.0,25.4163,25.4254,25.3981,25.4072,23434.0
2016-12-27 14:35:00,27.91,27.93,27.89,27.92,59846.0,25.4072,25.4254,25.389,25.4163,59846.0
2016-12-27 14:40:00,27.93,27.93,27.9,27.9,11002.0,25.4254,25.4254,25.3981,25.3981,11002.0
2016-12-27 14:45:00,27.9,27.91,27.87,27.89,27645.0,25.3981,25.4072,25.3708,25.389,27645.0
2016-12-27 14:50:00,27.89,27.9,27.87,27.89,17600.0,25.389,25.3981,25.3708,25.389,17600.0
2016-12-27 14:55:00,27.89,27.89,27.86,27.87,14323.0,25.389,25.389,25.3617,25.3708,14323.0
2016-12-27 15:00:00,27.87,27.89,27.86,27.87,16279.0,25.3708,25.389,25.3617,25.3708,16279.0
2016-12-27 15:05:00,27.88,27.89,27.86,27.88,41651.0,25.3799,25.389,25.3617,25.3799,41651.0
2016-12-27 15:10:00,27.88,27.89,27.86,27.87,31308.0,25.3799,25.389,25.3617,25.3708,31308.0
2016-12-27 15:15:00,27.87,27.89,27.86,27.88,38632.0,25.3708,25.389,25.3617,25.3799,38632.0
2016-12-27 15:20:00,27.88,27.93,27.88,27.9,64559.0,25.3799,25.4254,25.3799,25.3981,64559.0
2016-12-27 15:25:00,27.9,27.91,27.88,27.89,25603.0,25.3981,25.4072,25.3799,25.389,25603.0
2016-12-27 15:30:00,27.89,27.9,27.87,27.87,27918.0,25.389,25.3981,25.3708,25.3708,27918.0
2016-12-27 15:35:00,27.87,27.89,27.87,27.87,16857.0,25.3708,25.389,25.3708,25.3708,16857.0
2016-12-27 15:40:00,27.87,27.89,27.87,27.88,33615.0,25.3708,25.389,25.3708,25.3799,33615.0
2016-12-27 15:45:00,27.88,27.89,27.86,27.87,88982.0,25.3799,25.389,25.3617,25.3708,88982.0
2016-12-27 15:50:00,27.87,27.92,27.87,27.92,110350.0,25.3708,25.4163,25.3708,25.4163,110350.0
2016-12-27 15:55:00,27.91,27.94,27.9,27.92,245388.0,25.4072,25.4345,25.3981,25.4163,245388.0
2016-12-28 09:30:00,28.0,28.0,27.87,27.89,24449.0,25.4892,25.4892,25.3708,25.389,24449.0
2016-12-28 09:35:00,27.9,28.03,27.9,27.95,12518.0,25.3981,25.5165,25.3981,25.4436,12518.0
2016-12-28 09:40:00,27.96,27.96,27.87,27.88,13458.0,25.4527,25.4527,25.3708,25.3799,13458.0
2016-12-28 09:45:00,27.89,27.92,27.88,27.89,11239.0,25.389,25.4163,25.3799,25.389,11239.0
2016-12-28 09:50:00,27.88,27.96,27.84,27.96,43351.0,25.3799,25.4527,25.3435,25.4527,43351.0
2016-12-28 09:55:00,27.96,27.97,27.85,27.85,30087.0,25.4527,25.4618,25.3526,25.3526,30087.0
2016-12-28 10:00:00,27.84,27.84,27.76,27.78,24263.0,25.3435,25.3435,25.2707,25.2889,24263.0
2016-12-28 10:05:00,27.78,27.78,27.72,27.76,19845.0,25.2889,25.2889,25.2343,25.2707,19845.0
2016-12-28 10:10:00,27.74,27.76,27.7,27.7,23008.0,25.2525,25.2707,25.2161,25.2161,23008.0
2016-12-28 10:15:00,27.7,27.73,27.69,27.72,15898.0,25.2161,25.2434,25.207,25.2343,15898.0
2016-12-28 10:20:00,27.72,27.72,27.68,27.69,11508.0,25.2343,25.2343,25.1979,25.207,11508.0
2016-12-28 10:25:00,27.68,27.69,27.66,27.67,12619.0,25.1979,25.207,25.1796,25.1887,12619.0
2016-12-28 10:30:00,27.67,27.69,27.65,27.68,16955.0,25.1887,25.207,25.1705,25.1979,16955.0
2016-12-28 10:35:00,27.68,27.69,27.66,27.69,19496.0,25.1979,25.207,25.1796,25.207,19496.0
2016-12-28 10:40:00,27.68,27.72,27.67,27.7,11612.0,25.1979,25.2343,25.1887,25.2161,11612.0
2016-12-28 10:45:00,27.7,27.72,27.69,27.71,18945.0,25.2161,25.2343,25.207,25.2252,18945.0
2016-12-28 10:50:00,27.71,27.73,27.69,27.69,21063.0,25.2252,25.2434,25.207,25.207,21063.0
2016-12-28 10:55:00,27.69,27.7,27.68,27.68,6782.0,25.207,25.2161,25.1979,25.1979,6782.0
2016-12-28 11:00:00,27.68,27.68,27.62,27.64,19819.0,25.1979,25.1979,25.1432,25.1614,19819.0
2016-12-28 11:05:00,27.65,27.65,27.62,27.63,5213.0,25.1705,25.1705,25.1432,25.1523,5213.0
2016-12-28 11:10:00,27.64,27.65,27.63,27.63,6763.0,25.1614,25.1705,25.1523,25.1523,6763.0
2016-12-28 11:15:00,27.63,27.67,27.63,27.66,18731.0,25.1523,25.1887,25.1523,25.1796,18731.0
2016-12-28 11:20:00,27.66,27.7,27.66,27.69,39538.0,25.1796,25.2161,25.1796,25.207,39538.0
2016-12-28 11:25:00,27.69,27.69,27.66,27.68,12680.0,25.207,25.207,25.1796,25.1979,12680.0
2016-12-28 11:30:00,27.68,27.69,27.65,27.67,12615.0,25.1979,25.207,25.1705,25.1887,12615.0
2016-12-28 11:35:00,27.67,27.68,27.65,27.66,10916.0,25.1887,25.1979,25.1705,25.1796,10916.0
2016-12-28 11:40:00,27.66,27.66,27.62,27.63,6773.0,25.1796,25.1796,25.1432,25.1523,6773.0
2016-12-28 11:45:00,27.62,27.63,27.61,27.62,12337.0,25.1432,25.1523,25.1341,25.1432,12337.0
2016-12-28 11:50:00,27.63,27.63,27.6,27.6,16895.0,25.1523,25.1523,25.125,25.125,16895.0
2016-12-28 11:55:00,27.59,27.61,27.57,27.58,15836.0,25.1159,25.1341,25.0977,25.1068,15836.0
2016-12-28 12:00:00,27.58,27.58,27.56,27.57,9624.0,25.1068,25.1068,25.0886,25.0977,9624.0
2016-12-28 12:05:00,27.56,27.57,27.53,27.55,21090.0,25.0886,25.0977,25.0613,25.0795,21090.0
2016-12-28 12:10:00,27.55,27.56,27.53,27.56,10497.0,25.0795,25.0886,25.0613,25.0886,10497.0
2016-12-28 12:15:00,27.55,27.56,27.53,27.54,7556.0,25.0795,25.0886,25.0613,25.0704,7556.0
2016-12-28 12:20:00,27.54,27.54,27.51,27.52,7512.0,25.0704,25.0704,25.0431,25.0522,7512.0
2016-12-28 12:25:00,27.51,27.53,27.49,27.51,10908.0,25.0431,25.0613,25.0249,25.0431,10908.0
2016-12-28 12:30:00,27.51,27.51,27.48,27.5,11651.0,25.0431,25.0431,25.0158,25.034,11651.0
2016-12-28 12:35:00,27.51,27.53,27.51,27.53,6695.0,25.0431,25.0613,25.0431,25.0613,6695.0
2016-12-28 12:40:00,27.53,27.56,27.51,27.56,41202.0,25.0613,25.0886,25.0431,25.0886,41202.0
2016-12-28 12:45:00,27.55,27.56,27.53,27.55,14114.0,25.0795,25.0886,25.0613,25.0795,14114.0
2016-12-28 12:50:00,27.55,27.56,27.54,27.55,5228.0,25.0795,25.0886,25.0704,25.0795,5228.0
2016-12-28 12:55:00,27.55,27.56,27.54,27.55,5930.0,25.0795,25.0886,25.0704,25.0795,5930.0
2016-12-28 13:00:00,27.56,27.56,27.53,27.55,10853.0,25.0886,25.0886,25.0613,25.0795,10853.0
2016-12-28 13:05:00,27.55,27.56,27.53,27.55,16293.0,25.0795,25.0886,25.0613,25.0795,16293.0
2016-12-28 13:10:00,27.56,27.57,27.55,27.56,9509.0,25.0886,25.0977,25.0795,25.0886,9509.0
2016-12-28 13:15:00,27.56,27.56,27.55,27.56,1410.0,25.0886,25.0886,25.0795,25.0886,1410.0
2016-12-28 13:20:00,27.56,27.56,27.55,27.55,2788.0,25.0886,25.0886,25.0795,25.0795,2788.0
2016-12-28 13:25:00,27.55,27.59,27.55,27.57,8529.0,25.0795,25.1159,25.0795,25.0977,8529.0
2016-12-28 13:30:00,27.57,27.59,27.56,27.58,12876.0,25.0977,25.1159,25.0886,25.1068,12876.0
2016-12-28 13:35:00,27.58,27.58,27.56,27.57,4392.0,25.1068,25.1068,25.0886,25.0977,4392.0
2016-12-28 13:40:00,27.57,27.57,27.54,27.55,17443.0,25.0977,25.0977,25.0704,25.0795,17443.0
2016-12-28 13:45:00,27.55,27.56,27.54,27.55,11801.0,25.0795,25.0886,25.0704,25.0795,11801.0
2016-12-28 13:50:00,27.55,27.58,27.55,27.56,22251.0,25.0795,25.1068,25.0795,25.0886,22251.0
2016-12-28 13:55:00,27.56,27.56,27.54,27.55,8879.0,25.0886,25.0886,25.0704,25.0795,8879.0
2016-12-28 14:00:00,27.55,27.56,27.53,27.54,9139.0,25.0795,25.0886,25.0613,25.0704,9139.0
2016-12-28 14:05:00,27.53,27.55,27.52,27.54,16897.0,25.0613,25.0795,25.0522,25.0704,16897.0
2016-12-28 14:10:00,27.53,27.54,27.51,27.53,14106.0,25.0613,25.0704,25.0431,25.0613,14106.0
2016-12-28 14:15:00,27.53,27.53,27.5,27.51,5597.0,25.0613,25.0613,25.034,25.0431,5597.0
2016-12-28 14:20:00,27.51,27.51,27.48,27.49,15099.0,25.0431,25.0431,25.0158,25.0249,15099.0
2016-12-28 14:25:00,27.49,27.53,27.49,27.53,66328.0,25.0249,25.0613,25.0249,25.0613,66328.0
2016-12-28 14:30:00,27.53,27.57,27.52,27.57,85019.0,25.0613,25.0977,25.0522,25.0977,85019.0
2016-12-28 14:35:00,27.57,27.59,27.55,27.57,84929.0,25.0977,25.1159,25.0795,25.0977,84929.0
2016-12-28 14:40:00,27.58,27.59,27.57,27.57,118063.0,25.1068,25.1159,25.0977,25.0977,118063.0
2016-12-28 14:45:00,27.57,27.58,27.54,27.55,8047.0,25.0977,25.1068,25.0704,25.0795,8047.0
2016-12-28 14:50:00,27.55,27.58,27.54,27.57,11559.0,25.0795,25.1068,25.0704,25.0977,11559.0
2016-12-28 14:55:00,27.57,27.58,27.56,27.58,7776.0,25.0977,25.1068,25.0886,25.1068,7776.0
2016-12-28 15:00:00,27.58,27.61,27.57,27.61,11990.0,25.1068,25.1341,25.0977,25.1341,11990.0
2016-12-28 15:05:00,27.61,27.62,27.6,27.62,16742.0,25.1341,25.1432,25.125,25.1432,16742.0
2016-12-28 15:10:00,27.62,27.63,27.61,27.63,15690.0,25.1432,25.1523,25.1341,25.1523,15690.0
2016-12-28 15:15:00,27.63,27.64,27.59,27.61,19210.0,25.1523,25.1614,25.1159,25.1341,19210.0
2016-12-28 15:20:00,27.61,27.65,27.6,27.63,25193.0,25.1341,25.1705,25.125,25.1523,25193.0
2016-12-28 15:25:00,27.63,27.65,27.63,27.64,36578.0,25.1523,25.1705,25.1523,25.1614,36578.0
2016-12-28 15:30:00,27.64,27.65,27.62,27.65,51832.0,25.1614,25.1705,25.1432,25.1705,51832.0
2016-12-28 15:35:00,27.64,27.65,27.63,27.63,20327.0,25.1614,25.1705,25.1523,25.1523,20327.0
2016-12-28 15:40:00,27.63,27.63,27.58,27.59,51261.0,25.1523,25.1523,25.1068,25.1159,51261.0
2016-12-28 15:45:00,27.59,27.63,27.59,27.63,28944.0,25.1159,25.1523,25.1159,25.1523,28944.0
2016-12-28 15:50:00,27.63,27.64,27.6,27.63,66140.0,25.1523,25.1614,25.125,25.1523,66140.0
2016-12-28 15:55:00,27.63,27.64,27.61,27.62,103988.0,25.1523,25.1614,25.1341,25.1432,103988.0
2016-12-29 09:30:00,27.63,27.8,27.62,27.76,16283.0,25.1523,25.3071,25.1432,25.2707,16283.0
2016-12-29 09:35:00,27.73,27.89,27.73,27.88,242600.0,25.2434,25.389,25.2434,25.3799,242600.0
2016-12-29 09:40:00,27.86,27.9,27.78,27.78,15210.0,25.3617,25.3981,25.2889,25.2889,15210.0
2016-12-29 09:45:00,27.78,27.8,27.69,27.7,13520.0,25.2889,25.3071,25.207,25.2161,13520.0
2016-12-29 09:50:00,27.69,27.7,27.65,27.7,8917.0,25.207,25.2161,25.1705,25.2161,8917.0
2016-12-29 09:55:00,27.71,27.72,27.66,27.7,67153.0,25.2252,25.2343,25.1796,25.2161,67153.0
2016-12-29 10:00:00,27.7,27.77,27.7,27.75,11945.0,25.2161,25.2798,25.2161,25.2616,11945.0
2016-12-29 10:05:00,27.75,27.76,27.68,27.68,10866.0,25.2616,25.2707,25.1979,25.1979,10866.0
2016-12-29 10:10:00,27.69,27.73,27.66,27.73,12459.0,25.207,25.2434,25.1796,25.2434,12459.0
2016-12-29 10:15:00,27.73,27.73,27.7,27.7,37053.0,25.2434,25.2434,25.2161,25.2161,37053.0
2016-12-29 10:20:00,27.71,27.72,27.66,27.67,18372.0,25.2252,25.2343,25.1796,25.1887,18372.0
2016-12-29 10:25:00,27.68,27.71,27.64,27.67,14709.0,25.1979,25.2252,25.1614,25.1887,14709.0
2016-12-29 10:30:00,27.67,27.67,27.64,27.65,10791.0,25.1887,25.1887,25.1614,25.1705,10791.0
2016-12-29 10:35:00,27.66,27.66,27.61,27.62,23561.0,25.1796,25.1796,25.1341,25.1432,23561.0
2016-12-29 10:40:00,27.61,27.61,27.59,27.61,10326.0,25.1341,25.1341,25.1159,25.1341,10326.0
2016-12-29 10:45:00,27.61,27.64,27.56,27.56,16832.0,25.1341,25.1614,25.0886,25.0886,16832.0
2016-12-29 10:50:00,27.56,27.6,27.56,27.57,22250.0,25.0886,25.125,25.0886,25.0977,22250.0
2016-12-29 10:55:00,27.56,27.57,27.53,27.56,10793.0,25.0886,25.0977,25.0613,25.0886,10793.0
2016-12-29 11:00:00,27.56,27.56,27.52,27.55,17905.0,25.0886,25.0886,25.0522,25.0795,17905.0
2016-12-29 11:05:00,27.54,27.58,27.53,27.58,16336.0,25.0704,25.1068,25.0613,25.1068,16336.0
2016-12-29 11:10:00,27.57,27.61,27.56,27.59,23466.0,25.0977,25.1341,25.0886,25.1159,23466.0
2016-12-29 11:15:00,27.6,27.61,27.56,27.59,15207.0,25.125,25.1341,25.0886,25.1159,15207.0
2016-12-29 11:20:00,27.59,27.59,27.54,27.55,12299.0,25.1159,25.1159,25.0704,25.0795,12299.0
2016-12-29 11:25:00,27.55,27.59,27.55,27.58,11915.0,25.0795,25.1159,25.0795,25.1068,11915.0
2016-12-29 11:30:00,27.58,27.6,27.57,27.58,11678.0,25.1068,25.125,25.0977,25.1068,11678.0
2016-12-29 11:35:00,27.58,27.6,27.54,27.55,9328.0,25.1068,25.125,25.0704,25.0795,9328.0
2016-12-29 11:40:00,27.55,27.57,27.55,27.56,3405.0,25.0795,25.0977,25.0795,25.0886,3405.0
2016-12-29 11:45:00,27.56,27.56,27.52,27.53,8874.0,25.0886,25.0886,25.0522,25.0613,8874.0
2016-12-29 11:50:00,27.53,27.53,27.5,27.52,6500.0,25.0613,25.0613,25.034,25.0522,6500.0
2016-12-29 11:55:00,27.51,27.52,27.47,27.5,13182.0,25.0431,25.0522,25.0067,25.034,13182.0
2016-12-29 12:00:00,27.5,27.51,27.48,27.51,7839.0,25.034,25.0431,25.0158,25.0431,7839.0
2016-12-29 12:05:00,27.5,27.5,27.45,27.46,8274.0,25.034,25.034,24.9885,24.9976,8274.0
2016-12-29 12:10:00,27.47,27.51,27.45,27.51,18820.0,25.0067,25.0431,24.9885,25.0431,18820.0
2016-12-29 12:15:00,27.51,27.53,27.49,27.52,15922.0,25.0431,25.0613,25.0249,25.0522,15922.0
2016-12-29 12:20:00,27.52,27.53,27.52,27.53,6612.0,25.0522,25.0613,25.0522,25.0613,6612.0
2016-12-29 12:25:00,27.53,27.57,27.53,27.55,17204.0,25.0613,25.0977,25.0613,25.0795,17204.0
2016-12-29 12:30:00,27.55,27.55,27.51,27.51,6609.0,25.0795,25.0795,25.0431,25.0431,6609.0
2016-12-29 12:35:00,27.52,27.53,27.51,27.52,3456.0,25.0522,25.0613,25.0431,25.0522,3456.0
2016-12-29 12:40:00,27.52,27.54,27.51,27.54,5500.0,25.0522,25.0704,25.0431,25.0704,5500.0
2016-12-29 12:45:00,27.53,27.58,27.52,27.57,10262.0,25.0613,25.1068,25.0522,25.0977,10262.0
2016-12-29 12:50:00,27.57,27.57,27.53,27.53,5646.0,25.0977,25.0977,25.0613,25.0613,5646.0
2016-12-29 12:55:00,27.54,27.54,27.51,27.52,9673.0,25.0704,25.0704,25.0431,25.0522,9673.0
2016-12-29 13:00:00,27.52,27.53,27.5,27.5,6826.0,25.0522,25.0613,25.034,25.034,6826.0
2016-12-29 13:05:00,27.51,27.52,27.5,27.52,6398.0,25.0431,25.0522,25.034,25.0522,6398.0
2016-12-29 13:10:00,27.52,27.55,27.51,27.55,12416.0,25.0522,25.0795,25.0431,25.0795,12416.0
2016-12-29 13:15:00,27.55,27.57,27.54,27.55,12506.0,25.0795,25.0977,25.0704,25.0795,12506.0
2016-12-29 13:20:00,27.56,27.57,27.55,27.56,8360.0,25.0886,25.0977,25.0795,25.0886,8360.0
2016-12-29 13:25:00,27.57,27.58,27.56,27.57,10946.0,25.0977,25.1068,25.0886,25.0977,10946.0
2016-12-29 13:30:00,27.58,27.58,27.55,27.57,7183.0,25.1068,25.1068,25.0795,25.0977,7183.0
2016-12-29 13:35:00,27.56,27.57,27.54,27.55,8626.0,25.0886,25.0977,25.0704,25.0795,8626.0
2016-12-29 13:40:00,27.55,27.56,27.54,27.55,3145.0,25.0795,25.0886,25.0704,25.0795,3145.0
2016-12-29 13:45:00,27.55,27.56,27.54,27.55,19128.0,25.0795,25.0886,25.0704,25.0795,19128.0
2016-12-29 13:50:00,27.55,27.58,27.55,27.57,12037.0,25.0795,25.1068,25.0795,25.0977,12037.0
2016-12-29 13:55:00,27.57,27.58,27.55,27.56,9839.0,25.0977,25.1068,25.0795,25.0886,9839.0
2016-12-29 14:00:00,27.57,27.62,27.56,27.6,13245.0,25.0977,25.1432,25.0886,25.125,13245.0
2016-12-29 14:05:00,27.61,27.61,27.58,27.59,18291.0,25.1341,25.1341,25.1068,25.1159,18291.0
2016-12-29 14:10:00,27.59,27.6,27.57,27.57,8917.0,25.1159,25.125,25.0977,25.0977,8917.0
2016-12-29 14:15:00,27.58,27.59,27.57,27.58,7519.0,25.1068,25.1159,25.0977,25.1068,7519.0
2016-12-29 14:20:00,27.58,27.6,27.57,27.57,14960.0,25.1068,25.125,25.0977,25.0977,14960.0
2016-12-29 14:25:00,27.57,27.58,27.55,27.55,9303.0,25.0977,25.1068,25.0795,25.0795,9303.0
2016-12-29 14:30:00,27.55,27.57,27.52,27.52,14645.0,25.0795,25.0977,25.0522,25.0522,14645.0
2016-12-29 14:35:00,27.52,27.53,27.49,27.52,17248.0,25.0522,25.0613,25.0249,25.0522,17248.0
2016-12-29 14:40:00,27.52,27.54,27.51,27.54,6400.0,25.0522,25.0704,25.0431,25.0704,6400.0
2016-12-29 14:45:00,27.54,27.55,27.52,27.52,14152.0,25.0704,25.0795,25.0522,25.0522,14152.0
2016-12-29 14:50:00,27.52,27.55,27.51,27.53,20031.0,25.0522,25.0795,25.0431,25.0613,20031.0
2016-12-29 14:55:00,27.54,27.55,27.52,27.53,11946.0,25.0704,25.0795,25.0522,25.0613,11946.0
2016-12-29 15:00:00,27.53,27.55,27.52,27.54,11403.0,25.0613,25.0795,25.0522,25.0704,11403.0
2016-12-29 15:05:00,27.54,27.54,27.51,27.52,11673.0,25.0704,25.0704,25.0431,25.0522,11673.0
2016-12-29 15:10:00,27.52,27.53,27.51,27.52,9692.0,25.0522,25.0613,25.0431,25.0522,9692.0
2016-12-29 15:15:00,27.53,27.55,27.52,27.54,11988.0,25.0613,25.0795,25.0522,25.0704,11988.0
2016-12-29 15:20:00,27.54,27.56,27.53,27.56,8596.0,25.0704,25.0886,25.0613,25.0886,8596.0
2016-12-29 15:25:00,27.56,27.57,27.53,27.56,26931.0,25.0886,25.0977,25.0613,25.0886,26931.0
2016-12-29 15:30:00,27.55,27.57,27.54,27.55,40997.0,25.0795,25.0977,25.0704,25.0795,40997.0
2016-12-29 15:35:00,27.55,27.56,27.49,27.53,86185.0,25.0795,25.0886,25.0249,25.0613,86185.0
2016-12-29 15:40:00,27.53,27.54,27.52,27.54,22779.0,25.0613,25.0704,25.0522,25.0704,22779.0
2016-12-29 15:45:00,27.54,27.56,27.51,27.54,58676.0,25.0704,25.0886,25.0431,25.0704,58676.0
2016-12-29 15:50:00,27.54,27.57,27.53,27.55,73800.0,25.0704,25.0977,25.0613,25.0795,73800.0
2016-12-29 15:55:00,27.55,27.55,27.52,27.54,165698.0,25.0795,25.0795,25.0522,25.0704,165698.0
2016-12-30 09:30:00,27.61,27.72,27.54,27.54,162346.0,25.1341,25.2343,25.0704,25.0704,162346.0
2016-12-30 09:35:00,27.53,27.57,27.42,27.42,25007.0,25.0613,25.0977,24.9612,24.9612,25007.0
2016-12-30 09:40:00,27.42,27.48,27.37,27.4,23007.0,24.9612,25.0158,24.9156,24.943,23007.0
2016-12-30 09:45:00,27.41,27.44,27.35,27.38,13576.0,24.9521,24.9794,24.8974,24.9248,13576.0
2016-12-30 09:50:00,27.39,27.42,27.36,27.38,16224.0,24.9339,24.9612,24.9065,24.9248,16224.0
2016-12-30 09:55:00,27.37,27.39,27.33,27.34,15841.0,24.9156,24.9339,24.8792,24.8883,15841.0
2016-12-30 10:00:00,27.33,27.45,27.33,27.43,56395.0,24.8792,24.9885,24.8792,24.9703,56395.0
2016-12-30 10:05:00,27.42,27.57,27.41,27.56,75432.0,24.9612,25.0977,24.9521,25.0886,75432.0
2016-12-30 10:10:00,27.56,27.59,27.54,27.57,48169.0,25.0886,25.1159,25.0704,25.0977,48169.0
2016-12-30 10:15:00,27.57,27.57,27.5,27.5,19488.0,25.0977,25.0977,25.034,25.034,19488.0
2016-12-30 10:20:00,27.5,27.53,27.46,27.46,12424.0,25.034,25.0613,24.9976,24.9976,12424.0
2016-12-30 10:25:00,27.46,27.48,27.42,27.47,9737.0,24.9976,25.0158,24.9612,25.0067,9737.0
2016-12-30 10:30:00,27.48,27.52,27.46,27.46,19565.0,25.0158,25.0522,24.9976,24.9976,19565.0
2016-12-30 10:35:00,27.47,27.49,27.46,27.48,22135.0,25.0067,25.0249,24.9976,25.0158,22135.0
2016-12-30 10:40:00,27.48,27.52,27.48,27.48,20354.0,25.0158,25.0522,25.0158,25.0158,20354.0
2016-12-30 10:45:00,27.47,27.49,27.45,27.48,25797.0,25.0067,25.0249,24.9885,25.0158,25797.0
2016-12-30 10:50:00,27.49,27.52,27.47,27.48,13048.0,25.0249,25.0522,25.0067,25.0158,13048.0
2016-12-30 10:55:00,27.49,27.53,27.47,27.48,25311.0,25.0249,25.0613,25.0067,25.0158,25311.0
2016-12-30 11:00:00,27.49,27.49,27.47,27.49,5978.0,25.0249,25.0249,25.0067,25.0249,5978.0
2016-12-30 11:05:00,27.49,27.5,27.46,27.48,13416.0,25.0249,25.034,24.9976,25.0158,13416.0
2016-12-30 11:10:00,27.48,27.48,27.46,27.47,2282.0,25.0158,25.0158,24.9976,25.0067,2282.0
2016-12-30 11:15:00,27.48,27.49,27.46,27.48,20175.0,25.0158,25.0249,24.9976,25.0158,20175.0
2016-12-30 11:20:00,27.48,27.52,27.48,27.49,130552.0,25.0158,25.0522,25.0158,25.0249,130552.0
2016-12-30 11:25:00,27.5,27.54,27.49,27.5,44366.0,25.034,25.0704,25.0249,25.034,44366.0
2016-12-30 11:30:00,27.5,27.53,27.46,27.49,18263.0,25.034,25.0613,24.9976,25.0249,18263.0
2016-12-30 11:35:00,27.49,27.5,27.45,27.47,12430.0,25.0249,25.034,24.9885,25.0067,12430.0
2016-12-30 11:40:00,27.47,27.52,27.47,27.5,21742.0,25.0067,25.0522,25.0067,25.034,21742.0
2016-12-30 11:45:00,27.51,27.52,27.48,27.48,13536.0,25.0431,25.0522,25.0158,25.0158,13536.0
2016-12-30 11:50:00,27.48,27.5,27.47,27.49,32642.0,25.0158,25.034,25.0067,25.0249,32642.0
2016-12-30 11:55:00,27.49,27.5,27.46,27.47,16114.0,25.0249,25.034,24.9976,25.0067,16114.0
2016-12-30 12:00:00,27.47,27.49,27.43,27.44,12837.0,25.0067,25.0249,24.9703,24.9794,12837.0
2016-12-30 12:05:00,27.44,27.44,27.42,27.44,66241.0,24.9794,24.9794,24.9612,24.9794,66241.0
2016-12-30 12:10:00,27.44,27.46,27.43,27.45,15471.0,24.9794,24.9976,24.9703,24.9885,15471.0
2016-12-30 12:15:00,27.45,27.45,27.41,27.44,20819.0,24.9885,24.9885,24.9521,24.9794,20819.0
2016-12-30 12:20:00,27.44,27.44,27.41,27.43,25925.0,24.9794,24.9794,24.9521,24.9703,25925.0
2016-12-30 12:25:00,27.42,27.43,27.38,27.38,16078.0,24.9612,24.9703,24.9248,24.9248,16078.0
2016-12-30 12:30:00,27.38,27.42,27.37,27.42,14137.0,24.9248,24.9612,24.9156,24.9612,14137.0
2016-12-30 12:35:00,27.42,27.42,27.38,27.38,8304.0,24.9612,24.9612,24.9248,24.9248,8304.0
2016-12-30 12:40:00,27.38,27.41,27.37,27.39,12465.0,24.9248,24.9521,24.9156,24.9339,12465.0
2016-12-30 12:45:00,27.39,27.4,27.37,27.38,14358.0,24.9339,24.943,24.9156,24.9248,14358.0
2016-12-30 12:50:00,27.37,27.39,27.35,27.39,20131.0,24.9156,24.9339,24.8974,24.9339,20131.0
2016-12-30 12:55:00,27.39,27.41,27.38,27.4,16541.0,24.9339,24.9521,24.9248,24.943,16541.0
2016-12-30 13:00:00,27.4,27.43,27.39,27.43,9331.0,24.943,24.9703,24.9339,24.9703,9331.0
2016-12-30 13:05:00,27.42,27.43,27.4,27.42,17155.0,24.9612,24.9703,24.943,24.9612,17155.0
2016-12-30 13:10:00,27.42,27.44,27.41,27.43,11680.0,24.9612,24.9794,24.9521,24.9703,11680.0
2016-12-30 13:15:00,27.43,27.46,27.42,27.45,19168.0,24.9703,24.9976,24.9612,24.9885,19168.0
2016-12-30 13:20:00,27.46,27.47,27.44,27.47,21426.0,24.9976,25.0067,24.9794,25.0067,21426.0
2016-12-30 13:25:00,27.47,27.48,27.46,27.48,13543.0,25.0067,25.0158,24.9976,25.0158,13543.0
2016-12-30 13:30:00,27.48,27.48,27.44,27.47,8192.0,25.0158,25.0158,24.9794,25.0067,8192.0
2016-12-30 13:35:00,27.47,27.49,27.47,27.47,8065.0,25.0067,25.0249,25.0067,25.0067,8065.0
2016-12-30 13:40:00,27.48,27.5,27.45,27.45,52778.0,25.0158,25.034,24.9885,24.9885,52778.0
2016-12-30 13:45:00,27.45,27.46,27.42,27.44,20016.0,24.9885,24.9976,24.9612,24.9794,20016.0
2016-12-30 13:50:00,27.43,27.46,27.42,27.45,43319.0,24.9703,24.9976,24.9612,24.9885,43319.0
2016-12-30 13:55:00,27.46,27.46,27.43,27.45,26971.0,24.9976,24.9976,24.9703,24.9885,26971.0
2016-12-30 14:00:00,27.45,27.46,27.39,27.4,17746.0,24.9885,24.9976,24.9339,24.943,17746.0
2016-12-30 14:05:00,27.4,27.4,27.37,27.37,15299.0,24.943,24.943,24.9156,24.9156,15299.0
2016-12-30 14:10:00,27.37,27.38,27.34,27.35,16507.0,24.9156,24.9248,24.8883,24.8974,16507.0
2016-12-30 14:15:00,27.35,27.36,27.32,27.33,19559.0,24.8974,24.9065,24.8701,24.8792,19559.0
2016-12-30 14:20:00,27.34,27.35,27.33,27.33,9952.0,24.8883,24.8974,24.8792,24.8792,9952.0
2016-12-30 14:25:00,27.34,27.35,27.32,27.32,17330.0,24.8883,24.8974,24.8701,24.8701,17330.0
2016-12-30 14:30:00,27.32,27.37,27.31,27.34,30145.0,24.8701,24.9156,24.861,24.8883,30145.0
2016-12-30 14:35:00,27.34,27.36,27.34,27.36,7430.0,24.8883,24.9065,24.8883,24.9065,7430.0
2016-12-30 14:40:00,27.36,27.36,27.33,27.35,12386.0,24.9065,24.9065,24.8792,24.8974,12386.0
2016-12-30 14:45:00,27.34,27.35,27.27,27.27,23123.0,24.8883,24.8974,24.8246,24.8246,23123.0
2016-12-30 14:50:00,27.27,27.27,27.22,27.22,25786.0,24.8246,24.8246,24.7791,24.7791,25786.0
2016-12-30 14:55:00,27.22,27.27,27.21,27.27,44445.0,24.7791,24.8246,24.77,24.8246,44445.0
2016-12-30 15:00:00,27.26,27.27,27.23,27.25,35583.0,24.8155,24.8246,24.7882,24.8064,35583.0
2016-12-30 15:05:00,27.27,27.29,27.26,27.28,14086.0,24.8246,24.8428,24.8155,24.8337,14086.0
2016-12-30 15:10:00,27.28,27.3,27.28,27.28,33910.0,24.8337,24.8519,24.8337,24.8337,33910.0
2016-12-30 15:15:00,27.3,27.31,27.28,27.3,23797.0,24.8519,24.861,24.8337,24.8519,23797.0
2016-12-30 15:20:00,27.3,27.3,27.27,27.28,25792.0,24.8519,24.8519,24.8246,24.8337,25792.0
2016-12-30 15:25:00,27.28,27.31,27.27,27.3,19142.0,24.8337,24.861,24.8246,24.8519,19142.0
2016-12-30 15:30:00,27.31,27.32,27.27,27.3,33743.0,24.861,24.8701,24.8246,24.8519,33743.0
2016-12-30 15:35:00,27.3,27.31,27.27,27.28,29079.0,24.8519,24.861,24.8246,24.8337,29079.0
2016-12-30 15:40:00,27.29,27.3,27.25,27.26,39457.0,24.8428,24.8519,24.8064,24.8155,39457.0
2016-12-30 15:45:00,27.25,27.26,27.23,27.25,74343.0,24.8064,24.8155,24.7882,24.8064,74343.0
2016-12-30 15:50:00,27.25,27.25,27.22,27.24,195923.0,24.8064,24.8064,24.7791,24.7973,195923.0
2016-12-30 15:55:00,27.24,27.34,27.22,27.34,380589.0,24.7973,24.8883,24.7791,24.8883,380589.0
2017-01-03 09:30:00,27.71,27.75,27.5,27.62,76956.0,25.2252,25.2616,25.034,25.1432,76956.0
2017-01-03 09:35:00,27.61,27.64,27.41,27.45,33899.0,25.1341,25.1614,24.9521,24.9885,33899.0
2017-01-03 09:40:00,27.47,27.58,27.47,27.57,33249.0,25.0067,25.1068,25.0067,25.0977,33249.0
2017-01-03 09:45:00,27.59,27.64,27.52,27.57,56374.0,25.1159,25.1614,25.0522,25.0977,56374.0
2017-01-03 09:50:00,27.55,27.55,27.47,27.51,10996.0,25.0795,25.0795,25.0067,25.0431,10996.0
2017-01-03 09:55:00,27.5,27.52,27.45,27.46,17827.0,25.034,25.0522,24.9885,24.9976,17827.0
2017-01-03 10:00:00,27.46,27.54,27.45,27.53,43523.0,24.9976,25.0704,24.9885,25.0613,43523.0
2017-01-03 10:05:00,27.52,27.74,27.51,27.71,54503.0,25.0522,25.2525,25.0431,25.2252,54503.0
2017-01-03 10:10:00,27.7,27.74,27.68,27.73,33896.0,25.2161,25.2525,25.1979,25.2434,33896.0
2017-01-03 10:15:00,27.73,27.77,27.71,27.74,67392.0,25.2434,25.2798,25.2252,25.2525,67392.0
2017-01-03 10:20:00,27.73,27.77,27.69,27.75,30218.0,25.2434,25.2798,25.207,25.2616,30218.0
2017-01-03 10:25:00,27.74,27.78,27.73,27.76,21347.0,25.2525,25.2889,25.2434,25.2707,21347.0
2017-01-03 10:30:00,27.77,27.8,27.73,27.74,34654.0,25.2798,25.3071,25.2434,25.2525,34654.0
2017-01-03 10:35:00,27.74,27.74,27.66,27.67,31331.0,25.2525,25.2525,25.1796,25.1887,31331.0
2017-01-03 10:40:00,27.67,27.68,27.59,27.59,29106.0,25.1887,25.1979,25.1159,25.1159,29106.0
2017-01-03 10:45:00,27.58,27.59,27.53,27.53,21752.0,25.1068,25.1159,25.0613,25.0613,21752.0
2017-01-03 10:50:00,27.54,27.56,27.53,27.55,14679.0,25.0704,25.0886,25.0613,25.0795,14679.0
2017-01-03 10:55:00,27.55,27.55,27.44,27.44,52349.0,25.0795,25.0795,24.9794,24.9794,52349.0
2017-01-03 11:00:00,27.44,27.44,27.38,27.4,63577.0,24.9794,24.9794,24.9248,24.943,63577.0
2017-01-03 11:05:00,27.39,27.5,27.38,27.49,53334.0,24.9339,25.034,24.9248,25.0249,53334.0
2017-01-03 11:10:00,27.49,27.5,27.48,27.49,40119.0,25.0249,25.034,25.0158,25.0249,40119.0
2017-01-03 11:15:00,27.48,27.48,27.42,27.45,25038.0,25.0158,25.0158,24.9612,24.9885,25038.0
2017-01-03 11:20:00,27.45,27.5,27.44,27.45,21586.0,24.9885,25.034,24.9794,24.9885,21586.0
2017-01-03 11:25:00,27.44,27.44,27.38,27.39,27782.0,24.9794,24.9794,24.9248,24.9339,27782.0
2017-01-03 11:30:00,27.39,27.43,27.38,27.42,18851.0,24.9339,24.9703,24.9248,24.9612,18851.0
2017-01-03 11:35:00,27.42,27.43,27.36,27.38,23675.0,24.9612,24.9703,24.9065,24.9248,23675.0
2017-01-03 11:40:00,27.37,27.37,27.21,27.25,90442.0,24.9156,24.9156,24.77,24.8064,90442.0
2017-01-03 11:45:00,27.25,27.29,27.24,27.27,30983.0,24.8064,24.8428,24.7973,24.8246,30983.0
2017-01-03 11:50:00,27.27,27.38,27.26,27.35,40814.0,24.8246,24.9248,24.8155,24.8974,40814.0
2017-01-03 11:55:00,27.36,27.38,27.33,27.38,32085.0,24.9065,24.9248,24.8792,24.9248,32085.0
2017-01-03 12:00:00,27.37,27.42,27.35,27.42,25292.0,24.9156,24.9612,24.8974,24.9612,25292.0
2017-01-03 12:05:00,27.41,27.42,27.34,27.41,46713.0,24.9521,24.9612,24.8883,24.9521,46713.0
2017-01-03 12:10:00,27.41,27.44,27.39,27.41,30685.0,24.9521,24.9794,24.9339,24.9521,30685.0
2017-01-03 12:15:00,27.41,27.44,27.39,27.42,20675.0,24.9521,24.9794,24.9339,24.9612,20675.0
2017-01-03 12:20:00,27.41,27.42,27.36,27.42,29562.0,24.9521,24.9612,24.9065,24.9612,29562.0
2017-01-03 12:25:00,27.42,27.44,27.4,27.4,20077.0,24.9612,24.9794,24.943,24.943,20077.0
2017-01-03 12:30:00,27.41,27.44,27.4,27.43,25271.0,24.9521,24.9794,24.943,24.9703,25271.0
2017-01-03 12:35:00,27.42,27.44,27.41,27.42,13425.0,24.9612,24.9794,24.9521,24.9612,13425.0
2017-01-03 12:40:00,27.42,27.44,27.41,27.44,27004.0,24.9612,24.9794,24.9521,24.9794,27004.0
2017-01-03 12:45:00,27.44,27.44,27.41,27.43,31984.0,24.9794,24.9794,24.9521,24.9703,31984.0
2017-01-03 12:50:00,27.43,27.45,27.41,27.43,14402.0,24.9703,24.9885,24.9521,24.9703,14402.0
2017-01-03 12:55:00,27.42,27.44,27.41,27.42,11035.0,24.9612,24.9794,24.9521,24.9612,11035.0
2017-01-03 13:00:00,27.43,27.47,27.42,27.47,19641.0,24.9703,25.0067,24.9612,25.0067,19641.0
2017-01-03 13:05:00,27.46,27.49,27.45,27.45,27661.0,24.9976,25.0249,24.9885,24.9885,27661.0
2017-01-03 13:10:00,27.46,27.48,27.45,27.46,6400.0,24.9976,25.0158,24.9885,24.9976,6400.0
2017-01-03 13:15:00,27.46,27.5,27.46,27.49,15227.0,24.9976,25.034,24.9976,25.0249,15227.0
2017-01-03 13:20:00,27.48,27.53,27.48,27.51,33974.0,25.0158,25.0613,25.0158,25.0431,33974.0
2017-01-03 13:25:00,27.51,27.51,27.46,27.46,17639.0,25.0431,25.0431,24.9976,24.9976,17639.0
2017-01-03 13:30:00,27.47,27.48,27.46,27.47,19068.0,25.0067,25.0158,24.9976,25.0067,19068.0
2017-01-03 13:35:00,27.46,27.46,27.42,27.42,20017.0,24.9976,24.9976,24.9612,24.9612,20017.0
2017-01-03 13:40:00,27.43,27.43,27.36,27.39,32260.0,24.9703,24.9703,24.9065,24.9339,32260.0
2017-01-03 13:45:00,27.38,27.41,27.34,27.36,51741.0,24.9248,24.9521,24.8883,24.9065,51741.0
2017-01-03 13:50:00,27.35,27.36,27.34,27.35,19629.0,24.8974,24.9065,24.8883,24.8974,19629.0
2017-01-03 13:55:00,27.35,27.36,27.33,27.34,26742.0,24.8974,24.9065,24.8792,24.8883,26742.0
2017-01-03 14:00:00,27.34,27.38,27.34,27.36,30395.0,24.8883,24.9248,24.8883,24.9065,30395.0
2017-01-03 14:05:00,27.35,27.37,27.34,27.37,30530.0,24.8974,24.9156,24.8883,24.9156,30530.0
2017-01-03 14:10:00,27.37,27.41,27.37,27.4,16593.0,24.9156,24.9521,24.9156,24.943,16593.0
2017-01-03 14:15:00,27.4,27.44,27.39,27.41,17469.0,24.943,24.9794,24.9339,24.9521,17469.0
2017-01-03 14:20:00,27.4,27.43,27.4,27.41,8725.0,24.943,24.9703,24.943,24.9521,8725.0
2017-01-03 14:25:00,27.41,27.41,27.38,27.39,13099.0,24.9521,24.9521,24.9248,24.9339,13099.0
2017-01-03 14:30:00,27.39,27.42,27.37,27.4,17091.0,24.9339,24.9612,24.9156,24.943,17091.0
2017-01-03 14:35:00,27.4,27.44,27.4,27.42,20257.0,24.943,24.9794,24.943,24.9612,20257.0
2017-01-03 14:40:00,27.42,27.44,27.39,27.41,30685.0,24.9612,24.9794,24.9339,24.9521,30685.0
2017-01-03 14:45:00,27.41,27.41,27.39,27.41,15244.0,24.9521,24.9521,24.9339,24.9521,15244.0
2017-01-03 14:50:00,27.41,27.41,27.38,27.41,47161.0,24.9521,24.9521,24.9248,24.9521,47161.0
2017-01-03 14:55:00,27.41,27.41,27.38,27.4,22607.0,24.9521,24.9521,24.9248,24.943,22607.0
2017-01-03 15:00:00,27.4,27.47,27.39,27.46,23894.0,24.943,25.0067,24.9339,24.9976,23894.0
2017-01-03 15:05:00,27.47,27.48,27.46,27.46,16266.0,25.0067,25.0158,24.9976,24.9976,16266.0
2017-01-03 15:10:00,27.46,27.47,27.45,27.46,17722.0,24.9976,25.0067,24.9885,24.9976,17722.0
2017-01-03 15:15:00,27.46,27.47,27.43,27.44,25156.0,24.9976,25.0067,24.9703,24.9794,25156.0
2017-01-03 15:20:00,27.44,27.45,27.39,27.4,34115.0,24.9794,24.9885,24.9339,24.943,34115.0
2017-01-03 15:25:00,27.4,27.44,27.39,27.44,31128.0,24.943,24.9794,24.9339,24.9794,31128.0
2017-01-03 15:30:00,27.44,27.48,27.43,27.46,53729.0,24.9794,25.0158,24.9703,24.9976,53729.0
2017-01-03 15:35:00,27.46,27.53,27.46,27.52,44951.0,24.9976,25.0613,24.9976,25.0522,44951.0
2017-01-03 15:40:00,27.52,27.53,27.51,27.52,42825.0,25.0522,25.0613,25.0431,25.0522,42825.0
2017-01-03 15:45:00,27.52,27.57,27.51,27.55,104926.0,25.0522,25.0977,25.0431,25.0795,104926.0
2017-01-03 15:50:00,27.55,27.55,27.52,27.52,99087.0,25.0795,25.0795,25.0522,25.0522,99087.0
2017-01-03 15:55:00,27.53,27.56,27.52,27.55,195753.0,25.0613,25.0886,25.0522,25.0795,195753.0
2017-01-04 09:30:00,27.75,27.92,27.63,27.76,53773.0,25.2616,25.4163,25.1523,25.2707,53773.0
2017-01-04 09:35:00,27.77,27.86,27.76,27.76,46288.0,25.2798,25.3617,25.2707,25.2707,46288.0
2017-01-04 09:40:00,27.77,27.84,27.73,27.73,77581.0,25.2798,25.3435,25.2434,25.2434,77581.0
2017-01-04 09:45:00,27.75,27.79,27.69,27.71,121170.0,25.2616,25.298,25.207,25.2252,121170.0
2017-01-04 09:50:00,27.71,27.76,27.68,27.75,52717.0,25.2252,25.2707,25.1979,25.2616,52717.0
2017-01-04 09:55:00,27.77,27.83,27.74,27.82,71625.0,25.2798,25.3344,25.2525,25.3253,71625.0
2017-01-04 10:00:00,27.83,27.86,27.8,27.85,38823.0,25.3344,25.3617,25.3071,25.3526,38823.0
2017-01-04 10:05:00,27.86,27.98,27.85,27.9,90328.0,25.3617,25.4709,25.3526,25.3981,90328.0
2017-01-04 10:10:00,27.9,27.94,27.89,27.91,25738.0,25.3981,25.4345,25.389,25.4072,25738.0
2017-01-04 10:15:00,27.91,27.94,27.9,27.92,36712.0,25.4072,25.4345,25.3981,25.4163,36712.0
2017-01-04 10:20:00,27.93,27.95,27.91,27.93,204058.0,25.4254,25.4436,25.4072,25.4254,204058.0
2017-01-04 10:25:00,27.93,28.03,27.92,27.98,50063.0,25.4254,25.5165,25.4163,25.4709,50063.0
2017-01-04 10:30:00,27.98,28.01,27.91,27.92,28396.0,25.4709,25.4983,25.4072,25.4163,28396.0
2017-01-04 10:35:00,27.91,27.94,27.9,27.91,14879.0,25.4072,25.4345,25.3981,25.4072,14879.0
2017-01-04 10:40:00,27.92,27.92,27.86,27.86,58029.0,25.4163,25.4163,25.3617,25.3617,58029.0
2017-01-04 10:45:00,27.87,27.93,27.86,27.9,55253.0,25.3708,25.4254,25.3617,25.3981,55253.0
2017-01-04 10:50:00,27.89,27.93,27.88,27.92,26870.0,25.389,25.4254,25.3799,25.4163,26870.0
2017-01-04 10:55:00,27.92,27.93,27.87,27.88,144536.0,25.4163,25.4254,25.3708,25.3799,144536.0
2017-01-04 11:00:00,27.89,27.97,27.88,27.97,63142.0,25.389,25.4618,25.3799,25.4618,63142.0
2017-01-04 11:05:00,27.97,28.01,27.94,27.94,159221.0,25.4618,25.4983,25.4345,25.4345,159221.0
2017-01-04 11:10:00,27.93,27.93,27.87,27.88,23839.0,25.4254,25.4254,25.3708,25.3799,23839.0
2017-01-04 11:15:00,27.88,27.89,27.85,27.86,13271.0,25.3799,25.389,25.3526,25.3617,13271.0
2017-01-04 11:20:00,27.86,27.87,27.81,27.82,21730.0,25.3617,25.3708,25.3162,25.3253,21730.0
2017-01-04 11:25:00,27.82,27.93,27.82,27.9,32635.0,25.3253,25.4254,25.3253,25.3981,32635.0
2017-01-04 11:30:00,27.9,27.94,27.9,27.93,43509.0,25.3981,25.4345,25.3981,25.4254,43509.0
2017-01-04 11:35:00,27.93,27.97,27.89,27.96,66837.0,25.4254,25.4618,25.389,25.4527,66837.0
2017-01-04 11:40:00,27.96,27.99,27.94,27.97,112296.0,25.4527,25.4801,25.4345,25.4618,112296.0
2017-01-04 11:45:00,27.96,27.99,27.95,27.95,24138.0,25.4527,25.4801,25.4436,25.4436,24138.0
2017-01-04 11:50:00,27.95,27.99,27.95,27.99,30076.0,25.4436,25.4801,25.4436,25.4801,30076.0
2017-01-04 11:55:00,28.0,28.05,27.99,28.04,23699.0,25.4892,25.5347,25.4801,25.5256,23699.0
2017-01-04 12:00:00,28.04,28.09,28.04,28.09,20679.0,25.5256,25.5711,25.5256,25.5711,20679.0
2017-01-04 12:05:00,28.09,28.11,28.07,28.09,18324.0,25.5711,25.5893,25.5529,25.5711,18324.0
2017-01-04 12:10:00,28.1,28.11,28.09,28.1,7682.0,25.5802,25.5893,25.5711,25.5802,7682.0
2017-01-04 12:15:00,28.1,28.11,28.04,28.04,21851.0,25.5802,25.5893,25.5256,25.5256,21851.0
2017-01-04 12:20:00,28.04,28.05,28.01,28.03,15375.0,25.5256,25.5347,25.4983,25.5165,15375.0
2017-01-04 12:25:00,28.03,28.06,28.02,28.04,18739.0,25.5165,25.5438,25.5074,25.5256,18739.0
2017-01-04 12:30:00,28.05,28.07,28.02,28.02,13394.0,25.5347,25.5529,25.5074,25.5074,13394.0
2017-01-04 12:35:00,28.03,28.04,28.01,28.03,12001.0,25.5165,25.5256,25.4983,25.5165,12001.0
2017-01-04 12:40:00,28.04,28.08,28.03,28.06,27902.0,25.5256,25.562,25.5165,25.5438,27902.0
2017-01-04 12:45:00,28.05,28.07,28.03,28.05,15369.0,25.5347,25.5529,25.5165,25.5347,15369.0
2017-01-04 12:50:00,28.05,28.08,28.04,28.08,14056.0,25.5347,25.562,25.5256,25.562,14056.0
2017-01-04 12:55:00,28.08,28.11,28.05,28.06,54335.0,25.562,25.5893,25.5347,25.5438,54335.0
2017-01-04 13:00:00,28.06,28.07,28.04,28.05,176869.0,25.5438,25.5529,25.5256,25.5347,176869.0
2017-01-04 13:05:00,28.04,28.05,28.0,28.0,16545.0,25.5256,25.5347,25.4892,25.4892,16545.0
2017-01-04 13:10:00,28.01,28.03,28.0,28.02,15044.0,25.4983,25.5165,25.4892,25.5074,15044.0
2017-01-04 13:15:00,28.02,28.03,28.01,28.02,15204.0,25.5074,25.5165,25.4983,25.5074,15204.0
2017-01-04 13:20:00,28.03,28.06,28.03,28.05,18291.0,25.5165,25.5438,25.5165,25.5347,18291.0
2017-01-04 13:25:00,28.05,28.05,28.02,28.04,12836.0,25.5347,25.5347,25.5074,25.5256,12836.0
2017-01-04 13:30:00,28.04,28.05,28.01,28.04,21675.0,25.5256,25.5347,25.4983,25.5256,21675.0
2017-01-04 13:35:00,28.05,28.05,28.02,28.04,15993.0,25.5347,25.5347,25.5074,25.5256,15993.0
2017-01-04 13:40:00,28.04,28.06,28.03,28.05,14003.0,25.5256,25.5438,25.5165,25.5347,14003.0
2017-01-04 13:45:00,28.05,28.12,28.05,28.11,34963.0,25.5347,25.5984,25.5347,25.5893,34963.0
2017-01-04 13:50:00,28.1,28.15,28.09,28.1,33558.0,25.5802,25.6257,25.5711,25.5802,33558.0
2017-01-04 13:55:00,28.1,28.1,28.04,28.04,50309.0,25.5802,25.5802,25.5256,25.5256,50309.0
2017-01-04 14:00:00,28.04,28.05,27.97,28.05,77812.0,25.5256,25.5347,25.4618,25.5347,77812.0
2017-01-04 14:05:00,28.05,28.06,28.01,28.02,13418.0,25.5347,25.5438,25.4983,25.5074,13418.0
2017-01-04 14:10:00,28.01,28.09,28.0,28.05,20872.0,25.4983,25.5711,25.4892,25.5347,20872.0
2017-01-04 14:15:00,28.05,28.1,28.05,28.1,14637.0,25.5347,25.5802,25.5347,25.5802,14637.0
2017-01-04 14:20:00,28.1,28.15,28.06,28.06,99419.0,25.5802,25.6257,25.5438,25.5438,99419.0
2017-01-04 14:25:00,28.06,28.12,28.05,28.11,192897.0,25.5438,25.5984,25.5347,25.5893,192897.0
2017-01-04 14:30:00,28.12,28.17,28.1,28.16,93179.0,25.5984,25.6439,25.5802,25.6348,93179.0
2017-01-04 14:35:00,28.14,28.2,28.11,28.17,422215.0,25.6166,25.6712,25.5893,25.6439,422215.0
2017-01-04 14:40:00,28.17,28.18,28.15,28.18,186195.0,25.6439,25.653,25.6257,25.653,186195.0
2017-01-04 14:45:00,28.18,28.2,28.17,28.2,49264.0,25.653,25.6712,25.6439,25.6712,49264.0
2017-01-04 14:50:00,28.18,28.24,28.17,28.23,68185.0,25.653,25.7076,25.6439,25.6985,68185.0
2017-01-04 14:55:00,28.23,28.24,28.19,28.21,51342.0,25.6985,25.7076,25.6621,25.6803,51342.0
2017-01-04 15:00:00,28.21,28.21,28.18,28.19,24355.0,25.6803,25.6803,25.653,25.6621,24355.0
2017-01-04 15:05:00,28.19,28.23,28.19,28.23,22097.0,25.6621,25.6985,25.6621,25.6985,22097.0
2017-01-04 15:10:00,28.23,28.26,28.21,28.26,34278.0,25.6985,25.7258,25.6803,25.7258,34278.0
2017-01-04 15:15:00,28.25,28.26,28.24,28.26,46039.0,25.7167,25.7258,25.7076,25.7258,46039.0
2017-01-04 15:20:00,28.25,28.25,28.22,28.23,53766.0,25.7167,25.7167,25.6894,25.6985,53766.0
2017-01-04 15:25:00,28.23,28.25,28.21,28.23,278007.0,25.6985,25.7167,25.6803,25.6985,278007.0
2017-01-04 15:30:00,28.24,28.24,28.21,28.23,86685.0,25.7076,25.7076,25.6803,25.6985,86685.0
2017-01-04 15:35:00,28.24,28.28,28.22,28.22,209775.0,25.7076,25.744,25.6894,25.6894,209775.0
2017-01-04 15:40:00,28.22,28.29,28.2,28.28,132754.0,25.6894,25.7531,25.6712,25.744,132754.0
2017-01-04 15:45:00,28.29,28.29,28.24,28.26,440997.0,25.7531,25.7531,25.7076,25.7258,440997.0
2017-01-04 15:50:00,28.26,28.31,28.25,28.3,227860.0,25.7258,25.7714,25.7167,25.7623,227860.0
2017-01-04 15:55:00,28.3,28.3,28.2,28.22,995444.0,25.7623,25.7623,25.6712,25.6894,995444.0
2017-01-05 09:30:00,28.14,28.32,28.08,28.31,30822.0,25.6166,25.7805,25.562,25.7714,30822.0
2017-01-05 09:35:00,28.32,28.32,28.15,28.19,48524.0,25.7805,25.7805,25.6257,25.6621,48524.0
2017-01-05 09:40:00,28.2,28.34,28.2,28.32,23893.0,25.6712,25.7987,25.6712,25.7805,23893.0
2017-01-05 09:45:00,28.32,28.34,28.25,28.27,36035.0,25.7805,25.7987,25.7167,25.7349,36035.0
2017-01-05 09:50:00,28.27,28.38,28.25,28.34,22340.0,25.7349,25.8351,25.7167,25.7987,22340.0
2017-01-05 09:55:00,28.35,28.38,28.32,28.33,10458.0,25.8078,25.8351,25.7805,25.7896,10458.0
2017-01-05 10:00:00,28.33,28.34,28.29,28.29,18416.0,25.7896,25.7987,25.7531,25.7531,18416.0
2017-01-05 10:05:00,28.3,28.38,28.3,28.3,13045.0,25.7623,25.8351,25.7623,25.7623,13045.0
2017-01-05 10:10:00,28.31,28.35,28.3,28.33,10403.0,25.7714,25.8078,25.7623,25.7896,10403.0
2017-01-05 10:15:00,28.34,28.34,28.28,28.3,19104.0,25.7987,25.7987,25.744,25.7623,19104.0
2017-01-05 10:20:00,28.29,28.33,28.27,28.33,11309.0,25.7531,25.7896,25.7349,25.7896,11309.0
2017-01-05 10:25:00,28.33,28.36,28.31,28.31,16540.0,25.7896,25.8169,25.7714,25.7714,16540.0
2017-01-05 10:30:00,28.32,28.36,28.28,28.3,145974.0,25.7805,25.8169,25.744,25.7623,145974.0
2017-01-05 10:35:00,28.3,28.33,28.28,28.32,42210.0,25.7623,25.7896,25.744,25.7805,42210.0
2017-01-05 10:40:00,28.32,28.34,28.27,28.34,72573.0,25.7805,25.7987,25.7349,25.7987,72573.0
2017-01-05 10:45:00,28.35,28.36,28.28,28.29,32030.0,25.8078,25.8169,25.744,25.7531,32030.0
2017-01-05 10:50:00,28.3,28.31,28.24,28.26,34198.0,25.7623,25.7714,25.7076,25.7258,34198.0
2017-01-05 10:55:00,28.26,28.32,28.25,28.31,311427.0,25.7258,25.7805,25.7167,25.7714,311427.0
2017-01-05 11:00:00,28.32,28.36,28.31,28.34,25735.0,25.7805,25.8169,25.7714,25.7987,25735.0
2017-01-05 11:05:00,28.33,28.35,28.26,28.3,68615.0,25.7896,25.8078,25.7258,25.7623,68615.0
2017-01-05 11:10:00,28.3,28.38,28.28,28.36,76630.0,25.7623,25.8351,25.744,25.8169,76630.0
2017-01-05 11:15:00,28.35,28.36,28.32,28.35,41452.0,25.8078,25.8169,25.7805,25.8078,41452.0
2017-01-05 11:20:00,28.36,28.36,28.25,28.29,19480.0,25.8169,25.8169,25.7167,25.7531,19480.0
2017-01-05 11:25:00,28.28,28.32,28.25,28.28,24717.0,25.744,25.7805,25.7167,25.744,24717.0
2017-01-05 11:30:00,28.27,28.3,28.2,28.22,47862.0,25.7349,25.7623,25.6712,25.6894,47862.0
2017-01-05 11:35:00,28.23,28.26,28.19,28.25,112218.0,25.6985,25.7258,25.6621,25.7167,112218.0
2017-01-05 11:40:00,28.25,28.27,28.19,28.2,62418.0,25.7167,25.7349,25.6621,25.6712,62418.0
2017-01-05 11:45:00,28.2,28.22,28.1,28.15,59014.0,25.6712,25.6894,25.5802,25.6257,59014.0
2017-01-05 11:50:00,28.15,28.19,28.15,28.16,33409.0,25.6257,25.6621,25.6257,25.6348,33409.0
2017-01-05 11:55:00,28.17,28.21,28.16,28.19,28765.0,25.6439,25.6803,25.6348,25.6621,28765.0
2017-01-05 12:00:00,28.19,28.21,28.15,28.16,22037.0,25.6621,25.6803,25.6257,25.6348,22037.0
2017-01-05 12:05:00,28.17,28.18,28.1,28.12,32308.0,25.6439,25.653,25.5802,25.5984,32308.0
2017-01-05 12:10:00,28.13,28.13,28.1,28.11,22129.0,25.6075,25.6075,25.5802,25.5893,22129.0
2017-01-05 12:15:00,28.11,28.19,28.11,28.19,38210.0,25.5893,25.6621,25.5893,25.6621,38210.0
2017-01-05 12:20:00,28.18,28.19,28.15,28.15,8737.0,25.653,25.6621,25.6257,25.6257,8737.0
2017-01-05 12:25:00,28.16,28.18,28.15,28.17,15043.0,25.6348,25.653,25.6257,25.6439,15043.0
2017-01-05 12:30:00,28.17,28.24,28.17,28.23,78176.0,25.6439,25.7076,25.6439,25.6985,78176.0
2017-01-05 12:35:00,28.22,28.24,28.2,28.23,12632.0,25.6894,25.7076,25.6712,25.6985,12632.0
2017-01-05 12:40:00,28.24,28.24,28.22,28.23,13727.0,25.7076,25.7076,25.6894,25.6985,13727.0
2017-01-05 12:45:00,28.23,28.27,28.23,28.27,11603.0,25.6985,25.7349,25.6985,25.7349,11603.0
2017-01-05 12:50:00,28.26,28.29,28.26,28.28,21456.0,25.7258,25.7531,25.7258,25.744,21456.0
2017-01-05 12:55:00,28.28,28.31,28.25,28.31,65182.0,25.744,25.7714,25.7167,25.7714,65182.0
2017-01-05 13:00:00,28.3,28.32,28.27,28.28,15497.0,25.7623,25.7805,25.7349,25.744,15497.0
2017-01-05 13:05:00,28.27,28.28,28.23,28.24,30531.0,25.7349,25.744,25.6985,25.7076,30531.0
2017-01-05 13:10:00,28.25,28.26,28.22,28.24,18631.0,25.7167,25.7258,25.6894,25.7076,18631.0
2017-01-05 13:15:00,28.24,28.26,28.22,28.25,31435.0,25.7076,25.7258,25.6894,25.7167,31435.0
2017-01-05 13:20:00,28.25,28.27,28.24,28.24,12775.0,25.7167,25.7349,25.7076,25.7076,12775.0
2017-01-05 13:25:00,28.24,28.25,28.19,28.2,19788.0,25.7076,25.7167,25.6621,25.6712,19788.0
2017-01-05 13:30:00,28.2,28.2,28.17,28.17,6623.0,25.6712,25.6712,25.6439,25.6439,6623.0
2017-01-05 13:35:00,28.18,28.2,28.15,28.16,23305.0,25.653,25.6712,25.6257,25.6348,23305.0
2017-01-05 13:40:00,28.16,28.18,28.14,28.18,28201.0,25.6348,25.653,25.6166,25.653,28201.0
2017-01-05 13:45:00,28.18,28.19,28.17,28.18,7726.0,25.653,25.6621,25.6439,25.653,7726.0
2017-01-05 13:50:00,28.18,28.19,28.16,28.18,13244.0,25.653,25.6621,25.6348,25.653,13244.0
2017-01-05 13:55:00,28.18,28.19,28.17,28.19,8205.0,25.653,25.6621,25.6439,25.6621,8205.0
2017-01-05 14:00:00,28.19,28.28,28.18,28.28,40936.0,25.6621,25.744,25.653,25.744,40936.0
2017-01-05 14:05:00,28.28,28.29,28.26,28.27,32769.0,25.744,25.7531,25.7258,25.7349,32769.0
2017-01-05 14:10:00,28.27,28.29,28.26,28.29,13678.0,25.7349,25.7531,25.7258,25.7531,13678.0
2017-01-05 14:15:00,28.28,28.29,28.24,28.26,15675.0,25.744,25.7531,25.7076,25.7258,15675.0
2017-01-05 14:20:00,28.26,28.29,28.25,28.28,18615.0,25.7258,25.7531,25.7167,25.744,18615.0
2017-01-05 14:25:00,28.28,28.28,28.25,28.28,20477.0,25.744,25.744,25.7167,25.744,20477.0
2017-01-05 14:30:00,28.28,28.3,28.26,28.27,32360.0,25.744,25.7623,25.7258,25.7349,32360.0
2017-01-05 14:35:00,28.27,28.28,28.26,28.28,20409.0,25.7349,25.744,25.7258,25.744,20409.0
2017-01-05 14:40:00,28.28,28.29,28.26,28.26,23369.0,25.744,25.7531,25.7258,25.7258,23369.0
2017-01-05 14:45:00,28.27,28.29,28.26,28.27,17717.0,25.7349,25.7531,25.7258,25.7349,17717.0
2017-01-05 14:50:00,28.27,28.29,28.26,28.29,22577.0,25.7349,25.7531,25.7258,25.7531,22577.0
2017-01-05 14:55:00,28.29,28.29,28.27,28.28,30435.0,25.7531,25.7531,25.7349,25.744,30435.0
2017-01-05 15:00:00,28.28,28.32,28.27,28.3,27085.0,25.744,25.7805,25.7349,25.7623,27085.0
2017-01-05 15:05:00,28.3,28.32,28.27,28.32,22736.0,25.7623,25.7805,25.7349,25.7805,22736.0
2017-01-05 15:10:00,28.31,28.36,28.31,28.35,41696.0,25.7714,25.8169,25.7714,25.8078,41696.0
2017-01-05 15:15:00,28.35,28.37,28.33,28.36,73945.0,25.8078,25.826,25.7896,25.8169,73945.0
2017-01-05 15:20:00,28.36,28.37,28.33,28.36,69604.0,25.8169,25.826,25.7896,25.8169,69604.0
2017-01-05 15:25:00,28.36,28.37,28.33,28.35,41214.0,25.8169,25.826,25.7896,25.8078,41214.0
2017-01-05 15:30:00,28.34,28.35,28.31,28.33,53052.0,25.7987,25.8078,25.7714,25.7896,53052.0
2017-01-05 15:35:00,28.33,28.33,28.3,28.3,26855.0,25.7896,25.7896,25.7623,25.7623,26855.0
2017-01-05 15:40:00,28.31,28.32,28.27,28.3,107099.0,25.7714,25.7805,25.7349,25.7623,107099.0
2017-01-05 15:45:00,28.29,28.3,28.28,28.29,62448.0,25.7531,25.7623,25.744,25.7531,62448.0
2017-01-05 15:50:00,28.29,28.32,28.28,28.32,108557.0,25.7531,25.7805,25.744,25.7805,108557.0
2017-01-05 15:55:00,28.32,28.38,28.32,28.35,143395.0,25.7805,25.8351,25.7805,25.8078,143395.0
2017-01-06 09:30:00,28.21,28.43,28.01,28.25,47294.0,25.6803,25.8806,25.4983,25.7167,47294.0
2017-01-06 09:35:00,28.26,28.26,28.14,28.14,292121.0,25.7258,25.7258,25.6166,25.6166,292121.0
2017-01-06 09:40:00,28.13,28.29,28.08,28.2,96778.0,25.6075,25.7531,25.562,25.6712,96778.0
2017-01-06 09:45:00,28.19,28.25,28.1,28.1,150755.0,25.6621,25.7167,25.5802,25.5802,150755.0
2017-01-06 09:50:00,28.09,28.18,28.08,28.12,441811.0,25.5711,25.653,25.562,25.5984,441811.0
2017-01-06 09:55:00,28.12,28.15,28.08,28.14,74595.0,25.5984,25.6257,25.562,25.6166,74595.0
2017-01-06 10:00:00,28.14,28.22,28.12,28.12,56218.0,25.6166,25.6894,25.5984,25.5984,56218.0
2017-01-06 10:05:00,28.13,28.13,28.08,28.09,337143.0,25.6075,25.6075,25.562,25.5711,337143.0
2017-01-06 10:10:00,28.09,28.12,28.02,28.07,92245.0,25.5711,25.5984,25.5074,25.5529,92245.0
2017-01-06 10:15:00,28.08,28.12,28.08,28.1,43930.0,25.562,25.5984,25.562,25.5802,43930.0
2017-01-06 10:20:00,28.1,28.16,28.1,28.16,21846.0,25.5802,25.6348,25.5802,25.6348,21846.0
2017-01-06 10:25:00,28.16,28.18,28.14,28.17,13575.0,25.6348,25.653,25.6166,25.6439,13575.0
2017-01-06 10:30:00,28.17,28.18,28.08,28.09,40709.0,25.6439,25.653,25.562,25.5711,40709.0
2017-01-06 10:35:00,28.09,28.11,28.0,28.0,56685.0,25.5711,25.5893,25.4892,25.4892,56685.0
2017-01-06 10:40:00,28.01,28.03,27.96,27.96,104884.0,25.4983,25.5165,25.4527,25.4527,104884.0
2017-01-06 10:45:00,27.97,27.97,27.85,27.85,66578.0,25.4618,25.4618,25.3526,25.3526,66578.0
2017-01-06 10:50:00,27.85,27.94,27.82,27.94,103119.0,25.3526,25.4345,25.3253,25.4345,103119.0
2017-01-06 10:55:00,27.95,27.98,27.92,27.96,223026.0,25.4436,25.4709,25.4163,25.4527,223026.0
2017-01-06 11:00:00,27.96,27.97,27.85,27.87,31824.0,25.4527,25.4618,25.3526,25.3708,31824.0
2017-01-06 11:05:00,27.87,27.87,27.8,27.81,45373.0,25.3708,25.3708,25.3071,25.3162,45373.0
2017-01-06 11:10:00,27.81,27.87,27.8,27.87,25015.0,25.3162,25.3708,25.3071,25.3708,25015.0
2017-01-06 11:15:00,27.86,27.88,27.82,27.83,10643.0,25.3617,25.3799,25.3253,25.3344,10643.0
2017-01-06 11:20:00,27.84,27.85,27.82,27.83,10714.0,25.3435,25.3526,25.3253,25.3344,10714.0
2017-01-06 11:25:00,27.82,27.86,27.82,27.86,21459.0,25.3253,25.3617,25.3253,25.3617,21459.0
2017-01-06 11:30:00,27.86,27.91,27.84,27.89,56692.0,25.3617,25.4072,25.3435,25.389,56692.0
2017-01-06 11:35:00,27.9,27.91,27.85,27.87,17629.0,25.3981,25.4072,25.3526,25.3708,17629.0
2017-01-06 11:40:00,27.88,27.98,27.88,27.97,21299.0,25.3799,25.4709,25.3799,25.4618,21299.0
2017-01-06 11:45:00,27.97,27.98,27.96,27.98,11192.0,25.4618,25.4709,25.4527,25.4709,11192.0
2017-01-06 11:50:00,27.98,27.98,27.95,27.96,18410.0,25.4709,25.4709,25.4436,25.4527,18410.0
2017-01-06 11:55:00,27.97,28.02,27.97,28.01,13861.0,25.4618,25.5074,25.4618,25.4983,13861.0
2017-01-06 12:00:00,28.01,28.02,27.94,27.94,52492.0,25.4983,25.5074,25.4345,25.4345,52492.0
2017-01-06 12:05:00,27.95,27.95,27.89,27.92,25592.0,25.4436,25.4436,25.389,25.4163,25592.0
2017-01-06 12:10:00,27.92,27.92,27.88,27.91,54590.0,25.4163,25.4163,25.3799,25.4072,54590.0
2017-01-06 12:15:00,27.92,27.92,27.9,27.91,11150.0,25.4163,25.4163,25.3981,25.4072,11150.0
2017-01-06 12:20:00,27.92,27.92,27.89,27.9,33741.0,25.4163,25.4163,25.389,25.3981,33741.0
2017-01-06 12:25:00,27.9,27.92,27.88,27.92,34756.0,25.3981,25.4163,25.3799,25.4163,34756.0
2017-01-06 12:30:00,27.92,28.0,27.92,28.0,23579.0,25.4163,25.4892,25.4163,25.4892,23579.0
2017-01-06 12:35:00,28.0,28.02,27.97,28.01,24060.0,25.4892,25.5074,25.4618,25.4983,24060.0
2017-01-06 12:40:00,28.01,28.04,28.0,28.01,20486.0,25.4983,25.5256,25.4892,25.4983,20486.0
2017-01-06 12:45:00,28.01,28.03,28.0,28.02,16761.0,25.4983,25.5165,25.4892,25.5074,16761.0
2017-01-06 12:50:00,28.01,28.04,28.01,28.01,17260.0,25.4983,25.5256,25.4983,25.4983,17260.0
2017-01-06 12:55:00,28.01,28.03,28.0,28.03,8425.0,25.4983,25.5165,25.4892,25.5165,8425.0
2017-01-06 13:00:00,28.04,28.07,28.03,28.07,19870.0,25.5256,25.5529,25.5165,25.5529,19870.0
2017-01-06 13:05:00,28.06,28.08,28.05,28.06,17327.0,25.5438,25.562,25.5347,25.5438,17327.0
2017-01-06 13:10:00,28.07,28.08,28.05,28.07,28709.0,25.5529,25.562,25.5347,25.5529,28709.0
2017-01-06 13:15:00,28.07,28.1,28.07,28.09,39239.0,25.5529,25.5802,25.5529,25.5711,39239.0
2017-01-06 13:20:00,28.09,28.11,28.08,28.09,37307.0,25.5711,25.5893,25.562,25.5711,37307.0
2017-01-06 13:25:00,28.09,28.1,28.02,28.02,203411.0,25.5711,25.5802,25.5074,25.5074,203411.0
2017-01-06 13:30:00,28.02,28.06,28.02,28.05,26130.0,25.5074,25.5438,25.5074,25.5347,26130.0
2017-01-06 13:35:00,28.05,28.09,28.05,28.09,66776.0,25.5347,25.5711,25.5347,25.5711,66776.0
2017-01-06 13:40:00,28.09,28.1,28.08,28.09,9494.0,25.5711,25.5802,25.562,25.5711,9494.0
2017-01-06 13:45:00,28.09,28.12,28.08,28.08,13215.0,25.5711,25.5984,25.562,25.562,13215.0
2017-01-06 13:50:00,28.09,28.09,28.06,28.08,15318.0,25.5711,25.5711,25.5438,25.562,15318.0
2017-01-06 13:55:00,28.07,28.07,28.04,28.07,32062.0,25.5529,25.5529,25.5256,25.5529,32062.0
2017-01-06 14:00:00,28.07,28.09,28.06,28.09,19098.0,25.5529,25.5711,25.5438,25.5711,19098.0
2017-01-06 14:05:00,28.09,28.11,28.06,28.08,28613.0,25.5711,25.5893,25.5438,25.562,28613.0
2017-01-06 14:10:00,28.08,28.08,28.05,28.05,21683.0,25.562,25.562,25.5347,25.5347,21683.0
2017-01-06 14:15:00,28.05,28.06,28.02,28.04,28648.0,25.5347,25.5438,25.5074,25.5256,28648.0
2017-01-06 14:20:00,28.04,28.05,28.03,28.05,35260.0,25.5256,25.5347,25.5165,25.5347,35260.0
2017-01-06 14:25:00,28.04,28.05,27.99,28.04,231883.0,25.5256,25.5347,25.4801,25.5256,231883.0
2017-01-06 14:30:00,28.04,28.06,28.03,28.03,18704.0,25.5256,25.5438,25.5165,25.5165,18704.0
2017-01-06 14:35:00,28.03,28.03,28.0,28.01,112377.0,25.5165,25.5165,25.4892,25.4983,112377.0
2017-01-06 14:40:00,28.01,28.01,27.94,27.94,26185.0,25.4983,25.4983,25.4345,25.4345,26185.0
2017-01-06 14:45:00,27.93,27.94,27.9,27.9,48043.0,25.4254,25.4345,25.3981,25.3981,48043.0
2017-01-06 14:50:00,27.91,27.91,27.9,27.9,6816.0,25.4072,25.4072,25.3981,25.3981,6816.0
2017-01-06 14:55:00,27.9,27.97,27.9,27.93,86163.0,25.3981,25.4618,25.3981,25.4254,86163.0
2017-01-06 15:00:00,27.93,27.95,27.93,27.94,18469.0,25.4254,25.4436,25.4254,25.4345,18469.0
2017-01-06 15:05:00,27.94,27.96,27.92,27.95,32980.0,25.4345,25.4527,25.4163,25.4436,32980.0
2017-01-06 15:10:00,27.95,27.95,27.88,27.88,15553.0,25.4436,25.4436,25.3799,25.3799,15553.0
2017-01-06 15:15:00,27.88,27.9,27.87,27.9,18868.0,25.3799,25.3981,25.3708,25.3981,18868.0
2017-01-06 15:20:00,27.89,27.95,27.89,27.95,51023.0,25.389,25.4436,25.389,25.4436,51023.0
2017-01-06 15:25:00,27.95,27.98,27.94,27.96,54510.0,25.4436,25.4709,25.4345,25.4527,54510.0
2017-01-06 15:30:00,27.96,27.98,27.96,27.96,39419.0,25.4527,25.4709,25.4527,25.4527,39419.0
2017-01-06 15:35:00,27.96,27.99,27.96,27.98,55955.0,25.4527,25.4801,25.4527,25.4709,55955.0
2017-01-06 15:40:00,27.97,28.01,27.97,27.99,85643.0,25.4618,25.4983,25.4618,25.4801,85643.0
2017-01-06 15:45:00,27.99,28.0,27.94,27.94,60447.0,25.4801,25.4892,25.4345,25.4345,60447.0
2017-01-06 15:50:00,27.94,27.95,27.92,27.93,97750.0,25.4345,25.4436,25.4163,25.4254,97750.0
2017-01-06 15:55:00,27.93,27.94,27.85,27.86,341385.0,25.4254,25.4345,25.3526,25.3617,341385.0
2017-01-09 09:30:00,27.77,27.94,27.71,27.93,56068.0,25.2798,25.4345,25.2252,25.4254,56068.0
2017-01-09 09:35:00,27.93,27.95,27.73,27.73,88872.0,25.4254,25.4436,25.2434,25.2434,88872.0
2017-01-09 09:40:00,27.74,27.76,27.62,27.62,41088.0,25.2525,25.2707,25.1432,25.1432,41088.0
2017-01-09 09:45:00,27.62,27.76,27.61,27.76,44571.0,25.1432,25.2707,25.1341,25.2707,44571.0
2017-01-09 09:50:00,27.75,27.82,27.72,27.79,53206.0,25.2616,25.3253,25.2343,25.298,53206.0
2017-01-09 09:55:00,27.79,27.79,27.71,27.77,31623.0,25.298,25.298,25.2252,25.2798,31623.0
2017-01-09 10:00:00,27.77,27.81,27.73,27.8,61796.0,25.2798,25.3162,25.2434,25.3071,61796.0
2017-01-09 10:05:00,27.8,27.88,27.76,27.87,69535.0,25.3071,25.3799,25.2707,25.3708,69535.0
2017-01-09 10:10:00,27.86,27.88,27.79,27.82,36537.0,25.3617,25.3799,25.298,25.3253,36537.0
2017-01-09 10:15:00,27.81,27.83,27.78,27.82,50343.0,25.3162,25.3344,25.2889,25.3253,50343.0
2017-01-09 10:20:00,27.82,27.84,27.81,27.83,66902.0,25.3253,25.3435,25.3162,25.3344,66902.0
2017-01-09 10:25:00,27.82,27.83,27.77,27.8,26990.0,25.3253,25.3344,25.2798,25.3071,26990.0
2017-01-09 10:30:00,27.8,27.85,27.78,27.8,57060.0,25.3071,25.3526,25.2889,25.3071,57060.0
2017-01-09 10:35:00,27.79,27.8,27.75,27.77,35503.0,25.298,25.3071,25.2616,25.2798,35503.0
2017-01-09 10:40:00,27.77,27.77,27.72,27.75,36138.0,25.2798,25.2798,25.2343,25.2616,36138.0
2017-01-09 10:45:00,27.74,27.75,27.69,27.73,328673.0,25.2525,25.2616,25.207,25.2434,328673.0
2017-01-09 10:50:00,27.74,27.97,27.73,27.95,156450.0,25.2525,25.4618,25.2434,25.4436,156450.0
2017-01-09 10:55:00,27.96,27.98,27.94,27.96,37640.0,25.4527,25.4709,25.4345,25.4527,37640.0
2017-01-09 11:00:00,27.96,27.98,27.9,27.92,81522.0,25.4527,25.4709,25.3981,25.4163,81522.0
2017-01-09 11:05:00,27.93,28.0,27.92,28.0,78199.0,25.4254,25.4892,25.4163,25.4892,78199.0
2017-01-09 11:10:00,27.99,28.0,27.95,28.0,67035.0,25.4801,25.4892,25.4436,25.4892,67035.0
2017-01-09 11:15:00,28.0,28.04,27.96,28.04,55869.0,25.4892,25.5256,25.4527,25.5256,55869.0
2017-01-09 11:20:00,28.03,28.05,28.0,28.02,46132.0,25.5165,25.5347,25.4892,25.5074,46132.0
2017-01-09 11:25:00,28.03,28.05,28.0,28.02,17619.0,25.5165,25.5347,25.4892,25.5074,17619.0
2017-01-09 11:30:00,28.02,28.05,28.02,28.04,25664.0,25.5074,25.5347,25.5074,25.5256,25664.0
2017-01-09 11:35:00,28.04,28.05,28.03,28.03,17084.0,25.5256,25.5347,25.5165,25.5165,17084.0
2017-01-09 11:40:00,28.04,28.04,28.02,28.03,65574.0,25.5256,25.5256,25.5074,25.5165,65574.0
2017-01-09 11:45:00,28.03,28.05,28.02,28.05,27916.0,25.5165,25.5347,25.5074,25.5347,27916.0
2017-01-09 11:50:00,28.04,28.04,27.97,28.0,46143.0,25.5256,25.5256,25.4618,25.4892,46143.0
2017-01-09 11:55:00,28.0,28.0,27.93,27.97,42531.0,25.4892,25.4892,25.4254,25.4618,42531.0
2017-01-09 12:00:00,27.96,27.98,27.94,27.98,35140.0,25.4527,25.4709,25.4345,25.4709,35140.0
2017-01-09 12:05:00,27.98,28.03,27.97,28.02,98516.0,25.4709,25.5165,25.4618,25.5074,98516.0
2017-01-09 12:10:00,28.03,28.08,28.02,28.07,104852.0,25.5165,25.562,25.5074,25.5529,104852.0
2017-01-09 12:15:00,28.07,28.08,28.06,28.07,96889.0,25.5529,25.562,25.5438,25.5529,96889.0
2017-01-09 12:20:00,28.06,28.09,28.06,28.07,35637.0,25.5438,25.5711,25.5438,25.5529,35637.0
2017-01-09 12:25:00,28.07,28.13,28.07,28.13,43791.0,25.5529,25.6075,25.5529,25.6075,43791.0
2017-01-09 12:30:00,28.12,28.14,28.12,28.13,29198.0,25.5984,25.6166,25.5984,25.6075,29198.0
2017-01-09 12:35:00,28.12,28.12,28.06,28.07,30488.0,25.5984,25.5984,25.5438,25.5529,30488.0
2017-01-09 12:40:00,28.06,28.1,28.06,28.1,12574.0,25.5438,25.5802,25.5438,25.5802,12574.0
2017-01-09 12:45:00,28.1,28.12,28.08,28.12,23843.0,25.5802,25.5984,25.562,25.5984,23843.0
2017-01-09 12:50:00,28.12,28.13,28.1,28.13,22634.0,25.5984,25.6075,25.5802,25.6075,22634.0
2017-01-09 12:55:00,28.13,28.15,28.12,28.13,19633.0,25.6075,25.6257,25.5984,25.6075,19633.0
2017-01-09 13:00:00,28.13,28.14,28.12,28.12,31922.0,25.6075,25.6166,25.5984,25.5984,31922.0
2017-01-09 13:05:00,28.12,28.13,28.09,28.09,29880.0,25.5984,25.6075,25.5711,25.5711,29880.0
2017-01-09 13:10:00,28.09,28.1,28.06,28.1,18125.0,25.5711,25.5802,25.5438,25.5802,18125.0
2017-01-09 13:15:00,28.09,28.1,28.07,28.08,25530.0,25.5711,25.5802,25.5529,25.562,25530.0
2017-01-09 13:20:00,28.07,28.07,28.03,28.06,19266.0,25.5529,25.5529,25.5165,25.5438,19266.0
2017-01-09 13:25:00,28.06,28.08,28.05,28.07,48669.0,25.5438,25.562,25.5347,25.5529,48669.0
2017-01-09 13:30:00,28.07,28.07,28.05,28.05,66027.0,25.5529,25.5529,25.5347,25.5347,66027.0
2017-01-09 13:35:00,28.05,28.06,27.96,27.98,32301.0,25.5347,25.5438,25.4527,25.4709,32301.0
2017-01-09 13:40:00,27.99,28.0,27.96,27.98,8385.0,25.4801,25.4892,25.4527,25.4709,8385.0
2017-01-09 13:45:00,27.98,27.98,27.95,27.96,19101.0,25.4709,25.4709,25.4436,25.4527,19101.0
2017-01-09 13:50:00,27.96,27.97,27.93,27.94,17639.0,25.4527,25.4618,25.4254,25.4345,17639.0
2017-01-09 13:55:00,27.94,27.98,27.93,27.98,27567.0,25.4345,25.4709,25.4254,25.4709,27567.0
2017-01-09 14:00:00,27.98,28.07,27.98,28.07,45401.0,25.4709,25.5529,25.4709,25.5529,45401.0
2017-01-09 14:05:00,28.06,28.09,28.06,28.08,62666.0,25.5438,25.5711,25.5438,25.562,62666.0
2017-01-09 14:10:00,28.08,28.08,28.03,28.08,46957.0,25.562,25.562,25.5165,25.562,46957.0
2017-01-09 14:15:00,28.08,28.08,28.06,28.07,109237.0,25.562,25.562,25.5438,25.5529,109237.0
2017-01-09 14:20:00,28.08,28.09,28.05,28.05,48785.0,25.562,25.5711,25.5347,25.5347,48785.0
2017-01-09 14:25:00,28.05,28.07,28.04,28.07,31483.0,25.5347,25.5529,25.5256,25.5529,31483.0
2017-01-09 14:30:00,28.07,28.07,28.05,28.05,17574.0,25.5529,25.5529,25.5347,25.5347,17574.0
2017-01-09 14:35:00,28.05,28.08,28.04,28.05,22917.0,25.5347,25.562,25.5256,25.5347,22917.0
2017-01-09 14:40:00,28.05,28.07,28.04,28.05,18053.0,25.5347,25.5529,25.5256,25.5347,18053.0
2017-01-09 14:45:00,28.05,28.07,28.05,28.06,16582.0,25.5347,25.5529,25.5347,25.5438,16582.0
2017-01-09 14:50:00,28.06,28.07,28.05,28.05,23442.0,25.5438,25.5529,25.5347,25.5347,23442.0
2017-01-09 14:55:00,28.06,28.07,28.04,28.04,33987.0,25.5438,25.5529,25.5256,25.5256,33987.0
2017-01-09 15:00:00,28.03,28.03,27.99,27.99,29037.0,25.5165,25.5165,25.4801,25.4801,29037.0
2017-01-09 15:05:00,27.99,28.03,27.99,28.02,32304.0,25.4801,25.5165,25.4801,25.5074,32304.0
2017-01-09 15:10:00,28.02,28.03,28.01,28.02,45877.0,25.5074,25.5165,25.4983,25.5074,45877.0
2017-01-09 15:15:00,28.02,28.02,27.98,28.0,54181.0,25.5074,25.5074,25.4709,25.4892,54181.0
2017-01-09 15:20:00,28.0,28.0,27.97,27.99,34982.0,25.4892,25.4892,25.4618,25.4801,34982.0
2017-01-09 15:25:00,28.0,28.03,27.99,28.01,69871.0,25.4892,25.5165,25.4801,25.4983,69871.0
2017-01-09 15:30:00,28.02,28.02,27.97,27.98,42055.0,25.5074,25.5074,25.4618,25.4709,42055.0
2017-01-09 15:35:00,27.97,27.98,27.95,27.98,41906.0,25.4618,25.4709,25.4436,25.4709,41906.0
2017-01-09 15:40:00,27.98,27.99,27.97,27.98,43391.0,25.4709,25.4801,25.4618,25.4709,43391.0
2017-01-09 15:45:00,27.99,28.01,27.98,28.01,113335.0,25.4801,25.4983,25.4709,25.4983,113335.0
2017-01-09 15:50:00,28.01,28.01,27.96,27.96,105548.0,25.4983,25.4983,25.4527,25.4527,105548.0
2017-01-09 15:55:00,27.96,27.97,27.95,27.97,110490.0,25.4527,25.4618,25.4436,25.4618,110490.0
2017-01-10 09:30:00,28.14,28.16,28.0,28.09,57174.0,25.6166,25.6348,25.4892,25.5711,57174.0
2017-01-10 09:35:00,28.04,28.13,28.0,28.03,86876.0,25.5256,25.6075,25.4892,25.5165,86876.0
2017-01-10 09:40:00,28.03,28.05,27.99,28.0,44937.0,25.5165,25.5347,25.4801,25.4892,44937.0
2017-01-10 09:45:00,28.0,28.03,27.96,28.0,80611.0,25.4892,25.5165,25.4527,25.4892,80611.0
2017-01-10 09:50:00,28.02,28.07,27.94,27.98,125254.0,25.5074,25.5529,25.4345,25.4709,125254.0
2017-01-10 09:55:00,27.99,27.99,27.93,27.98,32035.0,25.4801,25.4801,25.4254,25.4709,32035.0
2017-01-10 10:00:00,27.98,28.01,27.94,27.96,69676.0,25.4709,25.4983,25.4345,25.4527,69676.0
2017-01-10 10:05:00,27.96,27.99,27.88,27.89,40470.0,25.4527,25.4801,25.3799,25.389,40470.0
2017-01-10 10:10:00,27.89,27.93,27.88,27.93,24362.0,25.389,25.4254,25.3799,25.4254,24362.0
2017-01-10 10:15:00,27.93,27.94,27.9,27.91,27408.0,25.4254,25.4345,25.3981,25.4072,27408.0
2017-01-10 10:20:00,27.92,27.94,27.89,27.91,40262.0,25.4163,25.4345,25.389,25.4072,40262.0
2017-01-10 10:25:00,27.9,27.97,27.87,27.97,23262.0,25.3981,25.4618,25.3708,25.4618,23262.0
2017-01-10 10:30:00,27.97,28.05,27.97,28.05,38446.0,25.4618,25.5347,25.4618,25.5347,38446.0
2017-01-10 10:35:00,28.05,28.06,28.02,28.05,32939.0,25.5347,25.5438,25.5074,25.5347,32939.0
2017-01-10 10:40:00,28.05,28.07,28.03,28.05,23854.0,25.5347,25.5529,25.5165,25.5347,23854.0
2017-01-10 10:45:00,28.05,28.13,28.05,28.13,21734.0,25.5347,25.6075,25.5347,25.6075,21734.0
2017-01-10 10:50:00,28.12,28.21,28.12,28.2,40071.0,25.5984,25.6803,25.5984,25.6712,40071.0
2017-01-10 10:55:00,28.2,28.22,28.18,28.2,27745.0,25.6712,25.6894,25.653,25.6712,27745.0
2017-01-10 11:00:00,28.2,28.24,28.18,28.24,30108.0,25.6712,25.7076,25.653,25.7076,30108.0
2017-01-10 11:05:00,28.24,28.24,28.2,28.21,33703.0,25.7076,25.7076,25.6712,25.6803,33703.0
2017-01-10 11:10:00,28.2,28.25,28.18,28.24,33504.0,25.6712,25.7167,25.653,25.7076,33504.0
2017-01-10 11:15:00,28.24,28.28,28.2,28.26,126555.0,25.7076,25.744,25.6712,25.7258,126555.0
2017-01-10 11:20:00,28.26,28.31,28.25,28.31,31579.0,25.7258,25.7714,25.7167,25.7714,31579.0
2017-01-10 11:25:00,28.31,28.32,28.28,28.31,62852.0,25.7714,25.7805,25.744,25.7714,62852.0
2017-01-10 11:30:00,28.31,28.33,28.28,28.32,34017.0,25.7714,25.7896,25.744,25.7805,34017.0
2017-01-10 11:35:00,28.32,28.36,28.32,28.35,51979.0,25.7805,25.8169,25.7805,25.8078,51979.0
2017-01-10 11:40:00,28.35,28.38,28.35,28.36,27069.0,25.8078,25.8351,25.8078,25.8169,27069.0
2017-01-10 11:45:00,28.36,28.38,28.35,28.36,11244.0,25.8169,25.8351,25.8078,25.8169,11244.0
2017-01-10 11:50:00,28.35,28.37,28.33,28.34,14300.0,25.8078,25.826,25.7896,25.7987,14300.0
2017-01-10 11:55:00,28.34,28.37,28.33,28.33,14585.0,25.7987,25.826,25.7896,25.7896,14585.0
2017-01-10 12:00:00,28.33,28.34,28.31,28.33,16164.0,25.7896,25.7987,25.7714,25.7896,16164.0
2017-01-10 12:05:00,28.33,28.33,28.31,28.32,12705.0,25.7896,25.7896,25.7714,25.7805,12705.0
2017-01-10 12:10:00,28.33,28.35,28.31,28.34,19503.0,25.7896,25.8078,25.7714,25.7987,19503.0
2017-01-10 12:15:00,28.34,28.34,28.3,28.31,18561.0,25.7987,25.7987,25.7623,25.7714,18561.0
2017-01-10 12:20:00,28.31,28.35,28.29,28.35,46188.0,25.7714,25.8078,25.7531,25.8078,46188.0
2017-01-10 12:25:00,28.34,28.38,28.34,28.38,9746.0,25.7987,25.8351,25.7987,25.8351,9746.0
2017-01-10 12:30:00,28.37,28.38,28.34,28.35,20275.0,25.826,25.8351,25.7987,25.8078,20275.0
2017-01-10 12:35:00,28.35,28.36,28.29,28.31,41731.0,25.8078,25.8169,25.7531,25.7714,41731.0
2017-01-10 12:40:00,28.3,28.32,28.28,28.3,14957.0,25.7623,25.7805,25.744,25.7623,14957.0
2017-01-10 12:45:00,28.29,28.3,28.24,28.25,16056.0,25.7531,25.7623,25.7076,25.7167,16056.0
2017-01-10 12:50:00,28.26,28.27,28.25,28.26,10325.0,25.7258,25.7349,25.7167,25.7258,10325.0
2017-01-10 12:55:00,28.25,28.27,28.25,28.27,11096.0,25.7167,25.7349,25.7167,25.7349,11096.0
2017-01-10 13:00:00,28.26,28.28,28.25,28.25,11131.0,25.7258,25.744,25.7167,25.7167,11131.0
2017-01-10 13:05:00,28.24,28.24,28.21,28.23,13838.0,25.7076,25.7076,25.6803,25.6985,13838.0
2017-01-10 13:10:00,28.23,28.25,28.22,28.25,8157.0,25.6985,25.7167,25.6894,25.7167,8157.0
2017-01-10 13:15:00,28.24,28.26,28.23,28.23,16792.0,25.7076,25.7258,25.6985,25.6985,16792.0
2017-01-10 13:20:00,28.24,28.25,28.19,28.21,23703.0,25.7076,25.7167,25.6621,25.6803,23703.0
2017-01-10 13:25:00,28.2,28.21,28.18,28.2,11447.0,25.6712,25.6803,25.653,25.6712,11447.0
2017-01-10 13:30:00,28.19,28.19,28.16,28.17,17297.0,25.6621,25.6621,25.6348,25.6439,17297.0
2017-01-10 13:35:00,28.17,28.18,28.16,28.17,11223.0,25.6439,25.653,25.6348,25.6439,11223.0
2017-01-10 13:40:00,28.16,28.16,28.14,28.15,16392.0,25.6348,25.6348,25.6166,25.6257,16392.0
2017-01-10 13:45:00,28.14,28.15,28.14,28.14,5500.0,25.6166,25.6257,25.6166,25.6166,5500.0
2017-01-10 13:50:00,28.14,28.15,28.11,28.11,24341.0,25.6166,25.6257,25.5893,25.5893,24341.0
2017-01-10 13:55:00,28.11,28.12,28.05,28.05,21630.0,25.5893,25.5984,25.5347,25.5347,21630.0
2017-01-10 14:00:00,28.05,28.06,28.0,28.02,21975.0,25.5347,25.5438,25.4892,25.5074,21975.0
2017-01-10 14:05:00,28.02,28.03,28.01,28.03,12269.0,25.5074,25.5165,25.4983,25.5165,12269.0
2017-01-10 14:10:00,28.03,28.05,28.02,28.05,11800.0,25.5165,25.5347,25.5074,25.5347,11800.0
2017-01-10 14:15:00,28.05,28.05,28.03,28.05,13506.0,25.5347,25.5347,25.5165,25.5347,13506.0
2017-01-10 14:20:00,28.05,28.07,28.03,28.06,21550.0,25.5347,25.5529,25.5165,25.5438,21550.0
2017-01-10 14:25:00,28.06,28.06,28.03,28.04,17484.0,25.5438,25.5438,25.5165,25.5256,17484.0
2017-01-10 14:30:00,28.04,28.05,28.03,28.04,11092.0,25.5256,25.5347,25.5165,25.5256,11092.0
2017-01-10 14:35:00,28.04,28.08,28.03,28.05,28366.0,25.5256,25.562,25.5165,25.5347,28366.0
2017-01-10 14:40:00,28.05,28.06,28.03,28.04,69367.0,25.5347,25.5438,25.5165,25.5256,69367.0
2017-01-10 14:45:00,28.04,28.05,28.03,28.04,7766.0,25.5256,25.5347,25.5165,25.5256,7766.0
2017-01-10 14:50:00,28.04,28.04,28.02,28.04,12138.0,25.5256,25.5256,25.5074,25.5256,12138.0
2017-01-10 14:55:00,28.03,28.05,28.02,28.05,17200.0,25.5165,25.5347,25.5074,25.5347,17200.0
2017-01-10 15:00:00,28.05,28.08,28.04,28.08,12721.0,25.5347,25.562,25.5256,25.562,12721.0
2017-01-10 15:05:00,28.08,28.11,28.07,28.1,29576.0,25.562,25.5893,25.5529,25.5802,29576.0
2017-01-10 15:10:00,28.11,28.12,28.1,28.12,120427.0,25.5893,25.5984,25.5802,25.5984,120427.0
2017-01-10 15:15:00,28.12,28.14,28.1,28.13,35064.0,25.5984,25.6166,25.5802,25.6075,35064.0
2017-01-10 15:20:00,28.14,28.15,28.12,28.13,26103.0,25.6166,25.6257,25.5984,25.6075,26103.0
2017-01-10 15:25:00,28.13,28.14,28.11,28.13,32955.0,25.6075,25.6166,25.5893,25.6075,32955.0
2017-01-10 15:30:00,28.13,28.16,28.12,28.15,40341.0,25.6075,25.6348,25.5984,25.6257,40341.0
2017-01-10 15:35:00,28.16,28.18,28.14,28.14,32353.0,25.6348,25.653,25.6166,25.6166,32353.0
2017-01-10 15:40:00,28.14,28.16,28.12,28.15,78572.0,25.6166,25.6348,25.5984,25.6257,78572.0
2017-01-10 15:45:00,28.16,28.16,28.12,28.15,78317.0,25.6348,25.6348,25.5984,25.6257,78317.0
2017-01-10 15:50:00,28.14,28.18,28.14,28.17,124254.0,25.6166,25.653,25.6166,25.6439,124254.0
2017-01-10 15:55:00,28.17,28.17,28.13,28.15,231128.0,25.6439,25.6439,25.6075,25.6257,231128.0
2017-01-11 09:30:00,28.1,28.2,28.06,28.12,27870.0,25.5802,25.6712,25.5438,25.5984,27870.0
2017-01-11 09:35:00,28.12,28.13,28.04,28.08,116123.0,25.5984,25.6075,25.5256,25.562,116123.0
2017-01-11 09:40:00,28.07,28.13,27.99,28.02,32470.0,25.5529,25.6075,25.4801,25.5074,32470.0
2017-01-11 09:45:00,28.01,28.08,27.97,28.08,20495.0,25.4983,25.562,25.4618,25.562,20495.0
2017-01-11 09:50:00,28.08,28.09,28.03,28.08,28900.0,25.562,25.5711,25.5165,25.562,28900.0
2017-01-11 09:55:00,28.09,28.11,28.04,28.09,84118.0,25.5711,25.5893,25.5256,25.5711,84118.0
2017-01-11 10:00:00,28.09,28.09,28.07,28.08,14929.0,25.5711,25.5711,25.5529,25.562,14929.0
2017-01-11 10:05:00,28.08,28.08,28.01,28.02,19924.0,25.562,25.562,25.4983,25.5074,19924.0
2017-01-11 10:10:00,28.02,28.06,28.01,28.05,15539.0,25.5074,25.5438,25.4983,25.5347,15539.0
2017-01-11 10:15:00,28.05,28.11,28.04,28.11,27252.0,25.5347,25.5893,25.5256,25.5893,27252.0
2017-01-11 10:20:00,28.12,28.19,28.12,28.19,23005.0,25.5984,25.6621,25.5984,25.6621,23005.0
2017-01-11 10:25:00,28.19,28.25,28.19,28.24,29520.0,25.6621,25.7167,25.6621,25.7076,29520.0
2017-01-11 10:30:00,28.24,28.24,28.19,28.21,21919.0,25.7076,25.7076,25.6621,25.6803,21919.0
2017-01-11 10:35:00,28.22,28.29,28.22,28.29,23183.0,25.6894,25.7531,25.6894,25.7531,23183.0
2017-01-11 10:40:00,28.28,28.3,28.25,28.28,27854.0,25.744,25.7623,25.7167,25.744,27854.0
2017-01-11 10:45:00,28.27,28.3,28.25,28.28,17436.0,25.7349,25.7623,25.7167,25.744,17436.0
2017-01-11 10:50:00,28.28,28.29,28.22,28.24,23360.0,25.744,25.7531,25.6894,25.7076,23360.0
2017-01-11 10:55:00,28.24,28.25,28.16,28.16,29065.0,25.7076,25.7167,25.6348,25.6348,29065.0
2017-01-11 11:00:00,28.17,28.19,28.16,28.17,31121.0,25.6439,25.6621,25.6348,25.6439,31121.0
2017-01-11 11:05:00,28.16,28.18,28.15,28.17,18472.0,25.6348,25.653,25.6257,25.6439,18472.0
2017-01-11 11:10:00,28.17,28.21,28.16,28.2,28372.0,25.6439,25.6803,25.6348,25.6712,28372.0
2017-01-11 11:15:00,28.21,28.24,28.2,28.24,22934.0,25.6803,25.7076,25.6712,25.7076,22934.0
2017-01-11 11:20:00,28.23,28.28,28.2,28.2,50728.0,25.6985,25.744,25.6712,25.6712,50728.0
2017-01-11 11:25:00,28.2,28.22,28.13,28.16,60969.0,25.6712,25.6894,25.6075,25.6348,60969.0
2017-01-11 11:30:00,28.16,28.16,28.06,28.12,34557.0,25.6348,25.6348,25.5438,25.5984,34557.0
2017-01-11 11:35:00,28.11,28.12,28.05,28.1,38540.0,25.5893,25.5984,25.5347,25.5802,38540.0
2017-01-11 11:40:00,28.09,28.12,28.07,28.11,26200.0,25.5711,25.5984,25.5529,25.5893,26200.0
2017-01-11 11:45:00,28.11,28.12,28.07,28.11,31215.0,25.5893,25.5984,25.5529,25.5893,31215.0
2017-01-11 11:50:00,28.11,28.23,28.1,28.21,27385.0,25.5893,25.6985,25.5802,25.6803,27385.0
2017-01-11 11:55:00,28.21,28.27,28.2,28.25,24985.0,25.6803,25.7349,25.6712,25.7167,24985.0
2017-01-11 12:00:00,28.26,28.3,28.24,28.27,38955.0,25.7258,25.7623,25.7076,25.7349,38955.0
2017-01-11 12:05:00,28.28,28.3,28.27,28.29,16800.0,25.744,25.7623,25.7349,25.7531,16800.0
2017-01-11 12:10:00,28.29,28.33,28.28,28.31,47413.0,25.7531,25.7896,25.744,25.7714,47413.0
2017-01-11 12:15:00,28.31,28.32,28.25,28.26,47353.0,25.7714,25.7805,25.7167,25.7258,47353.0
2017-01-11 12:20:00,28.25,28.25,28.16,28.2,28840.0,25.7167,25.7167,25.6348,25.6712,28840.0
2017-01-11 12:25:00,28.2,28.25,28.18,28.25,19127.0,25.6712,25.7167,25.653,25.7167,19127.0
2017-01-11 12:30:00,28.25,28.26,28.21,28.23,32785.0,25.7167,25.7258,25.6803,25.6985,32785.0
2017-01-11 12:35:00,28.22,28.27,28.21,28.23,29713.0,25.6894,25.7349,25.6803,25.6985,29713.0
2017-01-11 12:40:00,28.24,28.24,28.14,28.17,90214.0,25.7076,25.7076,25.6166,25.6439,90214.0
2017-01-11 12:45:00,28.17,28.17,28.13,28.15,24455.0,25.6439,25.6439,25.6075,25.6257,24455.0
2017-01-11 12:50:00,28.14,28.21,28.14,28.21,34146.0,25.6166,25.6803,25.6166,25.6803,34146.0
2017-01-11 12:55:00,28.2,28.26,28.2,28.26,22609.0,25.6712,25.7258,25.6712,25.7258,22609.0
2017-01-11 13:00:00,28.26,28.27,28.23,28.23,33319.0,25.7258,25.7349,25.6985,25.6985,33319.0
2017-01-11 13:05:00,28.23,28.25,28.2,28.21,20987.0,25.6985,25.7167,25.6712,25.6803,20987.0
2017-01-11 13:10:00,28.21,28.21,28.12,28.17,32693.0,25.6803,25.6803,25.5984,25.6439,32693.0
2017-01-11 13:15:00,28.16,28.21,28.14,28.2,42426.0,25.6348,25.6803,25.6166,25.6712,42426.0
2017-01-11 13:20:00,28.2,28.27,28.2,28.26,108087.0,25.6712,25.7349,25.6712,25.7258,108087.0
2017-01-11 13:25:00,28.26,28.31,28.21,28.26,75685.0,25.7258,25.7714,25.6803,25.7258,75685.0
2017-01-11 13:30:00,28.26,28.28,28.23,28.25,29507.0,25.7258,25.744,25.6985,25.7167,29507.0
2017-01-11 13:35:00,28.25,28.39,28.25,28.38,93626.0,25.7167,25.8442,25.7167,25.8351,93626.0
2017-01-11 13:40:00,28.38,28.46,28.38,28.45,78326.0,25.8351,25.9079,25.8351,25.8988,78326.0
2017-01-11 13:45:00,28.45,28.47,28.43,28.44,39278.0,25.8988,25.917,25.8806,25.8897,39278.0
2017-01-11 13:50:00,28.44,28.47,28.43,28.47,32172.0,25.8897,25.917,25.8806,25.917,32172.0
2017-01-11 13:55:00,28.46,28.5,28.43,28.5,86774.0,25.9079,25.9443,25.8806,25.9443,86774.0
2017-01-11 14:00:00,28.49,28.55,28.47,28.47,136675.0,25.9352,25.9898,25.917,25.917,136675.0
2017-01-11 14:05:00,28.47,28.47,28.42,28.44,37452.0,25.917,25.917,25.8715,25.8897,37452.0
2017-01-11 14:10:00,28.44,28.48,28.43,28.47,38562.0,25.8897,25.9261,25.8806,25.917,38562.0
2017-01-11 14:15:00,28.46,28.49,28.45,28.49,24386.0,25.9079,25.9352,25.8988,25.9352,24386.0
2017-01-11 14:20:00,28.49,28.49,28.42,28.43,22135.0,25.9352,25.9352,25.8715,25.8806,22135.0
2017-01-11 14:25:00,28.42,28.43,28.39,28.4,17392.0,25.8715,25.8806,25.8442,25.8533,17392.0
2017-01-11 14:30:00,28.4,28.48,28.4,28.47,34689.0,25.8533,25.9261,25.8533,25.917,34689.0
2017-01-11 14:35:00,28.48,28.5,28.45,28.48,27687.0,25.9261,25.9443,25.8988,25.9261,27687.0
2017-01-11 14:40:00,28.48,28.51,28.46,28.51,27895.0,25.9261,25.9534,25.9079,25.9534,27895.0
2017-01-11 14:45:00,28.51,28.52,28.48,28.51,41023.0,25.9534,25.9625,25.9261,25.9534,41023.0
2017-01-11 14:50:00,28.52,28.52,28.49,28.51,46663.0,25.9625,25.9625,25.9352,25.9534,46663.0
2017-01-11 14:55:00,28.5,28.52,28.49,28.52,41296.0,25.9443,25.9625,25.9352,25.9625,41296.0
2017-01-11 15:00:00,28.51,28.55,28.5,28.54,42816.0,25.9534,25.9898,25.9443,25.9807,42816.0
2017-01-11 15:05:00,28.55,28.56,28.51,28.53,43674.0,25.9898,25.9989,25.9534,25.9716,43674.0
2017-01-11 15:10:00,28.52,28.58,28.52,28.57,48364.0,25.9625,26.0171,25.9625,26.008,48364.0
2017-01-11 15:15:00,28.57,28.57,28.54,28.55,25548.0,26.008,26.008,25.9807,25.9898,25548.0
2017-01-11 15:20:00,28.56,28.58,28.55,28.56,51271.0,25.9989,26.0171,25.9898,25.9989,51271.0
2017-01-11 15:25:00,28.57,28.59,28.56,28.58,39154.0,26.008,26.0262,25.9989,26.0171,39154.0
2017-01-11 15:30:00,28.58,28.61,28.56,28.6,108397.0,26.0171,26.0445,25.9989,26.0354,108397.0
2017-01-11 15:35:00,28.61,28.63,28.6,28.62,58364.0,26.0445,26.0627,26.0354,26.0536,58364.0
2017-01-11 15:40:00,28.61,28.65,28.59,28.63,203826.0,26.0445,26.0809,26.0262,26.0627,203826.0
2017-01-11 15:45:00,28.63,28.72,28.63,28.71,200981.0,26.0627,26.1446,26.0627,26.1355,200981.0
2017-01-11 15:50:00,28.71,28.72,28.66,28.68,190494.0,26.1355,26.1446,26.09,26.1082,190494.0
2017-01-11 15:55:00,28.67,28.68,28.59,28.61,434071.0,26.0991,26.1082,26.0262,26.0445,434071.0
2017-01-12 09:30:00,28.51,28.54,28.42,28.48,50223.0,25.9534,25.9807,25.8715,25.9261,50223.0
2017-01-12 09:35:00,28.45,28.49,28.37,28.39,67115.0,25.8988,25.9352,25.826,25.8442,67115.0
2017-01-12 09:40:00,28.39,28.43,28.35,28.41,45645.0,25.8442,25.8806,25.8078,25.8624,45645.0
2017-01-12 09:45:00,28.4,28.4,28.26,28.28,42879.0,25.8533,25.8533,25.7258,25.744,42879.0
2017-01-12 09:50:00,28.27,28.29,28.17,28.19,125365.0,25.7349,25.7531,25.6439,25.6621,125365.0
2017-01-12 09:55:00,28.18,28.2,28.15,28.18,124224.0,25.653,25.6712,25.6257,25.653,124224.0
2017-01-12 10:00:00,28.19,28.2,28.1,28.14,105353.0,25.6621,25.6712,25.5802,25.6166,105353.0
2017-01-12 10:05:00,28.13,28.13,27.98,28.03,74624.0,25.6075,25.6075,25.4709,25.5165,74624.0
2017-01-12 10:10:00,28.03,28.08,28.01,28.05,42814.0,25.5165,25.562,25.4983,25.5347,42814.0
2017-01-12 10:15:00,28.06,28.15,28.02,28.1,96963.0,25.5438,25.6257,25.5074,25.5802,96963.0
2017-01-12 10:20:00,28.1,28.13,28.09,28.1,31567.0,25.5802,25.6075,25.5711,25.5802,31567.0
2017-01-12 10:25:00,28.11,28.19,28.11,28.18,28877.0,25.5893,25.6621,25.5893,25.653,28877.0
2017-01-12 10:30:00,28.19,28.23,28.18,28.23,63070.0,25.6621,25.6985,25.653,25.6985,63070.0
2017-01-12 10:35:00,28.22,28.22,28.12,28.13,50503.0,25.6894,25.6894,25.5984,25.6075,50503.0
2017-01-12 10:40:00,28.12,28.24,28.12,28.23,26701.0,25.5984,25.7076,25.5984,25.6985,26701.0
2017-01-12 10:45:00,28.23,28.25,28.21,28.22,40261.0,25.6985,25.7167,25.6803,25.6894,40261.0
2017-01-12 10:50:00,28.22,28.26,28.22,28.26,45578.0,25.6894,25.7258,25.6894,25.7258,45578.0
2017-01-12 10:55:00,28.25,28.27,28.22,28.22,42500.0,25.7167,25.7349,25.6894,25.6894,42500.0
2017-01-12 11:00:00,28.21,28.21,28.12,28.12,38216.0,25.6803,25.6803,25.5984,25.5984,38216.0
2017-01-12 11:05:00,28.13,28.15,28.11,28.14,24348.0,25.6075,25.6257,25.5893,25.6166,24348.0
2017-01-12 11:10:00,28.14,28.17,28.12,28.15,29437.0,25.6166,25.6439,25.5984,25.6257,29437.0
2017-01-12 11:15:00,28.16,28.21,28.11,28.18,43436.0,25.6348,25.6803,25.5893,25.653,43436.0
2017-01-12 11:20:00,28.18,28.23,28.18,28.21,25980.0,25.653,25.6985,25.653,25.6803,25980.0
2017-01-12 11:25:00,28.2,28.26,28.19,28.25,37100.0,25.6712,25.7258,25.6621,25.7167,37100.0
2017-01-12 11:30:00,28.25,28.3,28.24,28.3,33035.0,25.7167,25.7623,25.7076,25.7623,33035.0
2017-01-12 11:35:00,28.29,28.32,28.26,28.32,37638.0,25.7531,25.7805,25.7258,25.7805,37638.0
2017-01-12 11:40:00,28.32,28.34,28.31,28.32,33608.0,25.7805,25.7987,25.7714,25.7805,33608.0
2017-01-12 11:45:00,28.32,28.34,28.3,28.32,46157.0,25.7805,25.7987,25.7623,25.7805,46157.0
2017-01-12 11:50:00,28.32,28.34,28.31,28.34,26574.0,25.7805,25.7987,25.7714,25.7987,26574.0
2017-01-12 11:55:00,28.33,28.34,28.31,28.34,24608.0,25.7896,25.7987,25.7714,25.7987,24608.0
2017-01-12 12:00:00,28.34,28.4,28.33,28.4,26881.0,25.7987,25.8533,25.7896,25.8533,26881.0
2017-01-12 12:05:00,28.4,28.41,28.36,28.38,38603.0,25.8533,25.8624,25.8169,25.8351,38603.0
2017-01-12 12:10:00,28.38,28.39,28.34,28.36,18295.0,25.8351,25.8442,25.7987,25.8169,18295.0
2017-01-12 12:15:00,28.36,28.41,28.36,28.38,23274.0,25.8169,25.8624,25.8169,25.8351,23274.0
2017-01-12 12:20:00,28.38,28.39,28.36,28.36,15888.0,25.8351,25.8442,25.8169,25.8169,15888.0
2017-01-12 12:25:00,28.36,28.37,28.33,28.33,30326.0,25.8169,25.826,25.7896,25.7896,30326.0
2017-01-12 12:30:00,28.33,28.39,28.33,28.38,22218.0,25.7896,25.8442,25.7896,25.8351,22218.0
2017-01-12 12:35:00,28.38,28.38,28.35,28.36,15971.0,25.8351,25.8351,25.8078,25.8169,15971.0
2017-01-12 12:40:00,28.36,28.36,28.29,28.3,32775.0,25.8169,25.8169,25.7531,25.7623,32775.0
2017-01-12 12:45:00,28.3,28.32,28.29,28.32,20544.0,25.7623,25.7805,25.7531,25.7805,20544.0
2017-01-12 12:50:00,28.31,28.37,28.31,28.37,12609.0,25.7714,25.826,25.7714,25.826,12609.0
2017-01-12 12:55:00,28.38,28.39,28.36,28.39,13192.0,25.8351,25.8442,25.8169,25.8442,13192.0
2017-01-12 13:00:00,28.39,28.41,28.38,28.39,24757.0,25.8442,25.8624,25.8351,25.8442,24757.0
2017-01-12 13:05:00,28.38,28.43,28.38,28.43,20113.0,25.8351,25.8806,25.8351,25.8806,20113.0
2017-01-12 13:10:00,28.42,28.5,28.42,28.5,47828.0,25.8715,25.9443,25.8715,25.9443,47828.0
2017-01-12 13:15:00,28.5,28.55,28.49,28.54,38892.0,25.9443,25.9898,25.9352,25.9807,38892.0
2017-01-12 13:20:00,28.54,28.55,28.47,28.48,63590.0,25.9807,25.9898,25.917,25.9261,63590.0
2017-01-12 13:25:00,28.48,28.48,28.42,28.46,68690.0,25.9261,25.9261,25.8715,25.9079,68690.0
2017-01-12 13:30:00,28.46,28.49,28.45,28.48,27739.0,25.9079,25.9352,25.8988,25.9261,27739.0
2017-01-12 13:35:00,28.48,28.52,28.48,28.51,29495.0,25.9261,25.9625,25.9261,25.9534,29495.0
2017-01-12 13:40:00,28.5,28.54,28.49,28.52,28693.0,25.9443,25.9807,25.9352,25.9625,28693.0
2017-01-12 13:45:00,28.53,28.62,28.52,28.61,64102.0,25.9716,26.0536,25.9625,26.0445,64102.0
2017-01-12 13:50:00,28.61,28.64,28.59,28.63,45332.0,26.0445,26.0718,26.0262,26.0627,45332.0
2017-01-12 13:55:00,28.63,28.68,28.63,28.68,51109.0,26.0627,26.1082,26.0627,26.1082,51109.0
2017-01-12 14:00:00,28.67,28.69,28.65,28.68,59131.0,26.0991,26.1173,26.0809,26.1082,59131.0
2017-01-12 14:05:00,28.69,28.69,28.62,28.65,40909.0,26.1173,26.1173,26.0536,26.0809,40909.0
2017-01-12 14:10:00,28.64,28.65,28.57,28.58,56321.0,26.0718,26.0809,26.008,26.0171,56321.0
2017-01-12 14:15:00,28.57,28.62,28.56,28.62,40690.0,26.008,26.0536,25.9989,26.0536,40690.0
2017-01-12 14:20:00,28.63,28.66,28.61,28.65,103366.0,26.0627,26.09,26.0445,26.0809,103366.0
2017-01-12 14:25:00,28.65,28.66,28.62,28.65,25280.0,26.0809,26.09,26.0536,26.0809,25280.0
2017-01-12 14:30:00,28.65,28.72,28.64,28.72,46670.0,26.0809,26.1446,26.0718,26.1446,46670.0
2017-01-12 14:35:00,28.72,28.75,28.71,28.74,52418.0,26.1446,26.1719,26.1355,26.1628,52418.0
2017-01-12 14:40:00,28.74,28.75,28.72,28.74,46348.0,26.1628,26.1719,26.1446,26.1628,46348.0
2017-01-12 14:45:00,28.74,28.74,28.68,28.69,31064.0,26.1628,26.1628,26.1082,26.1173,31064.0
2017-01-12 14:50:00,28.69,28.69,28.66,28.67,18307.0,26.1173,26.1173,26.09,26.0991,18307.0
2017-01-12 14:55:00,28.67,28.73,28.66,28.73,29522.0,26.0991,26.1537,26.09,26.1537,29522.0
2017-01-12 15:00:00,28.74,28.74,28.68,28.69,54555.0,26.1628,26.1628,26.1082,26.1173,54555.0
2017-01-12 15:05:00,28.69,28.71,28.65,28.67,39863.0,26.1173,26.1355,26.0809,26.0991,39863.0
2017-01-12 15:10:00,28.67,28.72,28.66,28.71,43245.0,26.0991,26.1446,26.09,26.1355,43245.0
2017-01-12 15:15:00,28.7,28.7,28.65,28.67,36947.0,26.1264,26.1264,26.0809,26.0991,36947.0
2017-01-12 15:20:00,28.67,28.69,28.66,28.69,45358.0,26.0991,26.1173,26.09,26.1173,45358.0
2017-01-12 15:25:00,28.69,28.72,28.67,28.68,47807.0,26.1173,26.1446,26.0991,26.1082,47807.0
2017-01-12 15:30:00,28.67,28.71,28.67,28.69,62425.0,26.0991,26.1355,26.0991,26.1173,62425.0
2017-01-12 15:35:00,28.69,28.71,28.67,28.69,47734.0,26.1173,26.1355,26.0991,26.1173,47734.0
2017-01-12 15:40:00,28.69,28.7,28.63,28.65,172111.0,26.1173,26.1264,26.0627,26.0809,172111.0
2017-01-12 15:45:00,28.65,28.67,28.63,28.65,112369.0,26.0809,26.0991,26.0627,26.0809,112369.0
2017-01-12 15:50:00,28.65,28.67,28.64,28.64,73852.0,26.0809,26.0991,26.0718,26.0718,73852.0
2017-01-12 15:55:00,28.65,28.71,28.64,28.68,157830.0,26.0809,26.1355,26.0718,26.1082,157830.0
2017-01-13 09:30:00,28.61,28.73,28.53,28.71,58284.0,26.0445,26.1537,25.9716,26.1355,58284.0
2017-01-13 09:35:00,28.71,28.77,28.62,28.63,44856.0,26.1355,26.1901,26.0536,26.0627,44856.0
2017-01-13 09:40:00,28.64,28.74,28.63,28.71,48265.0,26.0718,26.1628,26.0627,26.1355,48265.0
2017-01-13 09:45:00,28.71,28.8,28.71,28.75,44250.0,26.1355,26.2174,26.1355,26.1719,44250.0
2017-01-13 09:50:00,28.75,28.75,28.59,28.61,38539.0,26.1719,26.1719,26.0262,26.0445,38539.0
2017-01-13 09:55:00,28.61,28.64,28.56,28.61,29831.0,26.0445,26.0718,25.9989,26.0445,29831.0
2017-01-13 10:00:00,28.62,28.71,28.6,28.71,34186.0,26.0536,26.1355,26.0354,26.1355,34186.0
2017-01-13 10:05:00,28.7,28.7,28.63,28.64,72509.0,26.1264,26.1264,26.0627,26.0718,72509.0
2017-01-13 10:10:00,28.65,28.68,28.57,28.58,19387.0,26.0809,26.1082,26.008,26.0171,19387.0
2017-01-13 10:15:00,28.58,28.61,28.57,28.58,61003.0,26.0171,26.0445,26.008,26.0171,61003.0
2017-01-13 10:20:00,28.58,28.64,28.57,28.59,18372.0,26.0171,26.0718,26.008,26.0262,18372.0
2017-01-13 10:25:00,28.59,28.66,28.58,28.64,32871.0,26.0262,26.09,26.0171,26.0718,32871.0
2017-01-13 10:30:00,28.64,28.66,28.61,28.61,13700.0,26.0718,26.09,26.0445,26.0445,13700.0
2017-01-13 10:35:00,28.62,28.67,28.59,28.64,22483.0,26.0536,26.0991,26.0262,26.0718,22483.0
2017-01-13 10:40:00,28.64,28.69,28.6,28.69,20965.0,26.0718,26.1173,26.0354,26.1173,20965.0
2017-01-13 10:45:00,28.68,28.71,28.66,28.7,35483.0,26.1082,26.1355,26.09,26.1264,35483.0
2017-01-13 10:50:00,28.7,28.74,28.69,28.71,18147.0,26.1264,26.1628,26.1173,26.1355,18147.0
2017-01-13 10:55:00,28.7,28.71,28.68,28.7,20052.0,26.1264,26.1355,26.1082,26.1264,20052.0
2017-01-13 11:00:00,28.7,28.72,28.68,28.69,21927.0,26.1264,26.1446,26.1082,26.1173,21927.0
2017-01-13 11:05:00,28.68,28.71,28.65,28.71,44563.0,26.1082,26.1355,26.0809,26.1355,44563.0
2017-01-13 11:10:00,28.72,28.73,28.66,28.66,46423.0,26.1446,26.1537,26.09,26.09,46423.0
2017-01-13 11:15:00,28.66,28.67,28.64,28.65,15837.0,26.09,26.0991,26.0718,26.0809,15837.0
2017-01-13 11:20:00,28.64,28.69,28.64,28.66,16467.0,26.0718,26.1173,26.0718,26.09,16467.0
2017-01-13 11:25:00,28.66,28.67,28.63,28.65,9247.0,26.09,26.0991,26.0627,26.0809,9247.0
2017-01-13 11:30:00,28.65,28.7,28.63,28.69,27195.0,26.0809,26.1264,26.0627,26.1173,27195.0
2017-01-13 11:35:00,28.7,28.7,28.67,28.68,21678.0,26.1264,26.1264,26.0991,26.1082,21678.0
2017-01-13 11:40:00,28.68,28.71,28.67,28.69,25949.0,26.1082,26.1355,26.0991,26.1173,25949.0
2017-01-13 11:45:00,28.69,28.69,28.66,28.68,12638.0,26.1173,26.1173,26.09,26.1082,12638.0
2017-01-13 11:50:00,28.69,28.69,28.64,28.64,9191.0,26.1173,26.1173,26.0718,26.0718,9191.0
2017-01-13 11:55:00,28.64,28.67,28.64,28.65,11880.0,26.0718,26.0991,26.0718,26.0809,11880.0
2017-01-13 12:00:00,28.66,28.68,28.62,28.62,15829.0,26.09,26.1082,26.0536,26.0536,15829.0
2017-01-13 12:05:00,28.63,28.63,28.59,28.6,14143.0,26.0627,26.0627,26.0262,26.0354,14143.0
2017-01-13 12:10:00,28.61,28.61,28.57,28.58,10133.0,26.0445,26.0445,26.008,26.0171,10133.0
2017-01-13 12:15:00,28.58,28.58,28.53,28.54,18341.0,26.0171,26.0171,25.9716,25.9807,18341.0
2017-01-13 12:20:00,28.54,28.56,28.53,28.55,19007.0,25.9807,25.9989,25.9716,25.9898,19007.0
2017-01-13 12:25:00,28.55,28.56,28.51,28.52,9763.0,25.9898,25.9989,25.9534,25.9625,9763.0
2017-01-13 12:30:00,28.52,28.57,28.51,28.57,34864.0,25.9625,26.008,25.9534,26.008,34864.0
2017-01-13 12:35:00,28.57,28.59,28.56,28.58,8699.0,26.008,26.0262,25.9989,26.0171,8699.0
2017-01-13 12:40:00,28.58,28.58,28.57,28.57,2800.0,26.0171,26.0171,26.008,26.008,2800.0
2017-01-13 12:45:00,28.57,28.58,28.54,28.56,19575.0,26.008,26.0171,25.9807,25.9989,19575.0
2017-01-13 12:50:00,28.55,28.58,28.55,28.58,8447.0,25.9898,26.0171,25.9898,26.0171,8447.0
2017-01-13 12:55:00,28.58,28.58,28.56,28.58,5328.0,26.0171,26.0171,25.9989,26.0171,5328.0
2017-01-13 13:00:00,28.58,28.59,28.55,28.56,13622.0,26.0171,26.0262,25.9898,25.9989,13622.0
2017-01-13 13:05:00,28.56,28.56,28.52,28.53,22590.0,25.9989,25.9989,25.9625,25.9716,22590.0
2017-01-13 13:10:00,28.53,28.54,28.51,28.53,22070.0,25.9716,25.9807,25.9534,25.9716,22070.0
2017-01-13 13:15:00,28.52,28.53,28.5,28.5,10042.0,25.9625,25.9716,25.9443,25.9443,10042.0
2017-01-13 13:20:00,28.51,28.53,28.49,28.51,17783.0,25.9534,25.9716,25.9352,25.9534,17783.0
2017-01-13 13:25:00,28.51,28.51,28.48,28.49,10788.0,25.9534,25.9534,25.9261,25.9352,10788.0
2017-01-13 13:30:00,28.5,28.5,28.46,28.46,21747.0,25.9443,25.9443,25.9079,25.9079,21747.0
2017-01-13 13:35:00,28.46,28.48,28.46,28.46,13363.0,25.9079,25.9261,25.9079,25.9079,13363.0
2017-01-13 13:40:00,28.46,28.48,28.44,28.47,18916.0,25.9079,25.9261,25.8897,25.917,18916.0
2017-01-13 13:45:00,28.46,28.46,28.45,28.45,5862.0,25.9079,25.9079,25.8988,25.8988,5862.0
2017-01-13 13:50:00,28.45,28.46,28.44,28.45,18337.0,25.8988,25.9079,25.8897,25.8988,18337.0
2017-01-13 13:55:00,28.45,28.46,28.42,28.43,11011.0,25.8988,25.9079,25.8715,25.8806,11011.0
2017-01-13 14:00:00,28.43,28.45,28.42,28.44,22388.0,25.8806,25.8988,25.8715,25.8897,22388.0
2017-01-13 14:05:00,28.45,28.48,28.44,28.45,19913.0,25.8988,25.9261,25.8897,25.8988,19913.0
2017-01-13 14:10:00,28.45,28.47,28.44,28.46,27450.0,25.8988,25.917,25.8897,25.9079,27450.0
2017-01-13 14:15:00,28.45,28.45,28.43,28.45,16725.0,25.8988,25.8988,25.8806,25.8988,16725.0
2017-01-13 14:20:00,28.46,28.47,28.45,28.47,19602.0,25.9079,25.917,25.8988,25.917,19602.0
2017-01-13 14:25:00,28.48,28.48,28.45,28.47,19835.0,25.9261,25.9261,25.8988,25.917,19835.0
2017-01-13 14:30:00,28.47,28.5,28.47,28.49,14345.0,25.917,25.9443,25.917,25.9352,14345.0
2017-01-13 14:35:00,28.5,28.52,28.49,28.5,11823.0,25.9443,25.9625,25.9352,25.9443,11823.0
2017-01-13 14:40:00,28.51,28.52,28.5,28.52,12507.0,25.9534,25.9625,25.9443,25.9625,12507.0
2017-01-13 14:45:00,28.52,28.52,28.5,28.51,30661.0,25.9625,25.9625,25.9443,25.9534,30661.0
2017-01-13 14:50:00,28.51,28.52,28.49,28.52,18591.0,25.9534,25.9625,25.9352,25.9625,18591.0
2017-01-13 14:55:00,28.51,28.53,28.51,28.53,16564.0,25.9534,25.9716,25.9534,25.9716,16564.0
2017-01-13 15:00:00,28.53,28.53,28.5,28.51,29833.0,25.9716,25.9716,25.9443,25.9534,29833.0
2017-01-13 15:05:00,28.51,28.51,28.49,28.5,16027.0,25.9534,25.9534,25.9352,25.9443,16027.0
2017-01-13 15:10:00,28.5,28.5,28.48,28.49,15611.0,25.9443,25.9443,25.9261,25.9352,15611.0
2017-01-13 15:15:00,28.49,28.53,28.49,28.53,24766.0,25.9352,25.9716,25.9352,25.9716,24766.0
2017-01-13 15:20:00,28.53,28.54,28.52,28.52,12892.0,25.9716,25.9807,25.9625,25.9625,12892.0
2017-01-13 15:25:00,28.53,28.53,28.51,28.52,18532.0,25.9716,25.9716,25.9534,25.9625,18532.0
2017-01-13 15:30:00,28.52,28.53,28.51,28.52,29675.0,25.9625,25.9716,25.9534,25.9625,29675.0
2017-01-13 15:35:00,28.53,28.56,28.52,28.55,38437.0,25.9716,25.9989,25.9625,25.9898,38437.0
2017-01-13 15:40:00,28.55,28.55,28.54,28.54,28363.0,25.9898,25.9898,25.9807,25.9807,28363.0
2017-01-13 15:45:00,28.55,28.56,28.53,28.55,73954.0,25.9898,25.9989,25.9716,25.9898,73954.0
2017-01-13 15:50:00,28.55,28.56,28.52,28.52,112066.0,25.9898,25.9989,25.9625,25.9625,112066.0
2017-01-13 15:55:00,28.52,28.53,28.5,28.51,95716.0,25.9625,25.9716,25.9443,25.9534,95716.0
2017-01-17 09:30:00,28.4,28.4,28.25,28.3,48599.0,25.8533,25.8533,25.7167,25.7623,48599.0
2017-01-17 09:35:00,28.28,28.41,28.25,28.38,169526.0,25.744,25.8624,25.7167,25.8351,169526.0
2017-01-17 09:40:00,28.38,28.44,28.34,28.4,65491.0,25.8351,25.8897,25.7987,25.8533,65491.0
2017-01-17 09:45:00,28.4,28.47,28.38,28.45,49460.0,25.8533,25.917,25.8351,25.8988,49460.0
2017-01-17 09:50:00,28.46,28.48,28.42,28.45,40797.0,25.9079,25.9261,25.8715,25.8988,40797.0
2017-01-17 09:55:00,28.45,28.48,28.4,28.43,50696.0,25.8988,25.9261,25.8533,25.8806,50696.0
2017-01-17 10:00:00,28.43,28.52,28.4,28.52,52590.0,25.8806,25.9625,25.8533,25.9625,52590.0
2017-01-17 10:05:00,28.51,28.62,28.48,28.59,88869.0,25.9534,26.0536,25.9261,26.0262,88869.0
2017-01-17 10:10:00,28.59,28.67,28.56,28.65,93512.0,26.0262,26.0991,25.9989,26.0809,93512.0
2017-01-17 10:15:00,28.65,28.73,28.65,28.71,49767.0,26.0809,26.1537,26.0809,26.1355,49767.0
2017-01-17 10:20:00,28.71,28.76,28.7,28.73,38618.0,26.1355,26.181,26.1264,26.1537,38618.0
2017-01-17 10:25:00,28.73,28.75,28.66,28.74,72718.0,26.1537,26.1719,26.09,26.1628,72718.0
2017-01-17 10:30:00,28.75,28.75,28.64,28.65,78749.0,26.1719,26.1719,26.0718,26.0809,78749.0
2017-01-17 10:35:00,28.65,28.67,28.62,28.66,64752.0,26.0809,26.0991,26.0536,26.09,64752.0
2017-01-17 10:40:00,28.66,28.7,28.62,28.7,36221.0,26.09,26.1264,26.0536,26.1264,36221.0
2017-01-17 10:45:00,28.69,28.7,28.63,28.63,23382.0,26.1173,26.1264,26.0627,26.0627,23382.0
2017-01-17 10:50:00,28.62,28.68,28.61,28.68,20187.0,26.0536,26.1082,26.0445,26.1082,20187.0
2017-01-17 10:55:00,28.67,28.69,28.66,28.67,26203.0,26.0991,26.1173,26.09,26.0991,26203.0
2017-01-17 11:00:00,28.67,28.67,28.6,28.64,36988.0,26.0991,26.0991,26.0354,26.0718,36988.0
2017-01-17 11:05:00,28.63,28.63,28.57,28.58,29134.0,26.0627,26.0627,26.008,26.0171,29134.0
2017-01-17 11:10:00,28.57,28.59,28.55,28.58,42049.0,26.008,26.0262,25.9898,26.0171,42049.0
2017-01-17 11:15:00,28.58,28.59,28.54,28.57,36659.0,26.0171,26.0262,25.9807,26.008,36659.0
2017-01-17 11:20:00,28.57,28.58,28.55,28.58,28259.0,26.008,26.0171,25.9898,26.0171,28259.0
2017-01-17 11:25:00,28.58,28.63,28.56,28.63,34174.0,26.0171,26.0627,25.9989,26.0627,34174.0
2017-01-17 11:30:00,28.64,28.65,28.6,28.62,22245.0,26.0718,26.0809,26.0354,26.0536,22245.0
2017-01-17 11:35:00,28.62,28.66,28.61,28.64,23787.0,26.0536,26.09,26.0445,26.0718,23787.0
2017-01-17 11:40:00,28.65,28.69,28.63,28.63,30123.0,26.0809,26.1173,26.0627,26.0627,30123.0
2017-01-17 11:45:00,28.63,28.66,28.63,28.66,14424.0,26.0627,26.09,26.0627,26.09,14424.0
2017-01-17 11:50:00,28.66,28.66,28.58,28.58,12737.0,26.09,26.09,26.0171,26.0171,12737.0
2017-01-17 11:55:00,28.58,28.61,28.57,28.6,25009.0,26.0171,26.0445,26.008,26.0354,25009.0
2017-01-17 12:00:00,28.6,28.61,28.57,28.57,16743.0,26.0354,26.0445,26.008,26.008,16743.0
2017-01-17 12:05:00,28.57,28.58,28.51,28.53,31092.0,26.008,26.0171,25.9534,25.9716,31092.0
2017-01-17 12:10:00,28.53,28.53,28.5,28.5,17315.0,25.9716,25.9716,25.9443,25.9443,17315.0
2017-01-17 12:15:00,28.51,28.54,28.48,28.53,31879.0,25.9534,25.9807,25.9261,25.9716,31879.0
2017-01-17 12:20:00,28.53,28.54,28.52,28.53,13614.0,25.9716,25.9807,25.9625,25.9716,13614.0
2017-01-17 12:25:00,28.53,28.58,28.52,28.56,22321.0,25.9716,26.0171,25.9625,25.9989,22321.0
2017-01-17 12:30:00,28.56,28.58,28.55,28.57,17828.0,25.9989,26.0171,25.9898,26.008,17828.0
2017-01-17 12:35:00,28.58,28.58,28.52,28.53,20929.0,26.0171,26.0171,25.9625,25.9716,20929.0
2017-01-17 12:40:00,28.54,28.57,28.53,28.54,10639.0,25.9807,26.008,25.9716,25.9807,10639.0
2017-01-17 12:45:00,28.54,28.59,28.53,28.58,27499.0,25.9807,26.0262,25.9716,26.0171,27499.0
2017-01-17 12:50:00,28.58,28.6,28.56,28.56,26025.0,26.0171,26.0354,25.9989,25.9989,26025.0
2017-01-17 12:55:00,28.56,28.57,28.54,28.55,17133.0,25.9989,26.008,25.9807,25.9898,17133.0
2017-01-17 13:00:00,28.55,28.61,28.54,28.59,27454.0,25.9898,26.0445,25.9807,26.0262,27454.0
2017-01-17 13:05:00,28.59,28.59,28.56,28.57,13136.0,26.0262,26.0262,25.9989,26.008,13136.0
2017-01-17 13:10:00,28.57,28.58,28.53,28.54,18208.0,26.008,26.0171,25.9716,25.9807,18208.0
2017-01-17 13:15:00,28.53,28.54,28.51,28.54,30073.0,25.9716,25.9807,25.9534,25.9807,30073.0
2017-01-17 13:20:00,28.53,28.56,28.53,28.56,16005.0,25.9716,25.9989,25.9716,25.9989,16005.0
2017-01-17 13:25:00,28.55,28.56,28.51,28.51,10936.0,25.9898,25.9989,25.9534,25.9534,10936.0
2017-01-17 13:30:00,28.51,28.54,28.5,28.54,17050.0,25.9534,25.9807,25.9443,25.9807,17050.0
2017-01-17 13:35:00,28.54,28.54,28.5,28.5,14299.0,25.9807,25.9807,25.9443,25.9443,14299.0
2017-01-17 13:40:00,28.5,28.51,28.48,28.49,12596.0,25.9443,25.9534,25.9261,25.9352,12596.0
2017-01-17 13:45:00,28.48,28.49,28.48,28.48,9806.0,25.9261,25.9352,25.9261,25.9261,9806.0
2017-01-17 13:50:00,28.49,28.49,28.48,28.49,4986.0,25.9352,25.9352,25.9261,25.9352,4986.0
2017-01-17 13:55:00,28.48,28.51,28.48,28.51,16628.0,25.9261,25.9534,25.9261,25.9534,16628.0
2017-01-17 14:00:00,28.5,28.53,28.5,28.52,10089.0,25.9443,25.9716,25.9443,25.9625,10089.0
2017-01-17 14:05:00,28.52,28.52,28.47,28.48,18703.0,25.9625,25.9625,25.917,25.9261,18703.0
2017-01-17 14:10:00,28.48,28.5,28.47,28.48,17044.0,25.9261,25.9443,25.917,25.9261,17044.0
2017-01-17 14:15:00,28.48,28.49,28.47,28.48,13237.0,25.9261,25.9352,25.917,25.9261,13237.0
2017-01-17 14:20:00,28.47,28.47,28.42,28.42,24123.0,25.917,25.917,25.8715,25.8715,24123.0
2017-01-17 14:25:00,28.42,28.44,28.4,28.41,30378.0,25.8715,25.8897,25.8533,25.8624,30378.0
2017-01-17 14:30:00,28.41,28.41,28.39,28.4,19228.0,25.8624,25.8624,25.8442,25.8533,19228.0
2017-01-17 14:35:00,28.39,28.4,28.36,28.37,33362.0,25.8442,25.8533,25.8169,25.826,33362.0
2017-01-17 14:40:00,28.36,28.38,28.33,28.38,27882.0,25.8169,25.8351,25.7896,25.8351,27882.0
2017-01-17 14:45:00,28.37,28.46,28.37,28.45,83720.0,25.826,25.9079,25.826,25.8988,83720.0
2017-01-17 14:50:00,28.45,28.46,28.4,28.42,72116.0,25.8988,25.9079,25.8533,25.8715,72116.0
2017-01-17 14:55:00,28.42,28.43,28.4,28.4,26890.0,25.8715,25.8806,25.8533,25.8533,26890.0
2017-01-17 15:00:00,28.41,28.41,28.34,28.34,37214.0,25.8624,25.8624,25.7987,25.7987,37214.0
2017-01-17 15:05:00,28.35,28.36,28.34,28.35,40993.0,25.8078,25.8169,25.7987,25.8078,40993.0
2017-01-17 15:10:00,28.34,28.42,28.34,28.4,49273.0,25.7987,25.8715,25.7987,25.8533,49273.0
2017-01-17 15:15:00,28.4,28.43,28.38,28.42,24253.0,25.8533,25.8806,25.8351,25.8715,24253.0
2017-01-17 15:20:00,28.42,28.43,28.4,28.43,28783.0,25.8715,25.8806,25.8533,25.8806,28783.0
2017-01-17 15:25:00,28.43,28.44,28.41,28.43,29611.0,25.8806,25.8897,25.8624,25.8806,29611.0
2017-01-17 15:30:00,28.44,28.46,28.41,28.46,40772.0,25.8897,25.9079,25.8624,25.9079,40772.0
2017-01-17 15:35:00,28.46,28.49,28.44,28.48,54443.0,25.9079,25.9352,25.8897,25.9261,54443.0
2017-01-17 15:40:00,28.47,28.48,28.45,28.46,39983.0,25.917,25.9261,25.8988,25.9079,39983.0
2017-01-17 15:45:00,28.46,28.49,28.45,28.48,60852.0,25.9079,25.9352,25.8988,25.9261,60852.0
2017-01-17 15:50:00,28.47,28.5,28.47,28.49,74377.0,25.917,25.9443,25.917,25.9352,74377.0
2017-01-17 15:55:00,28.49,28.6,28.47,28.59,543204.0,25.9352,26.0354,25.917,26.0262,543204.0
2017-01-18 09:30:00,28.56,28.63,28.44,28.48,36545.0,25.9989,26.0627,25.8897,25.9261,36545.0
2017-01-18 09:35:00,28.46,28.46,28.38,28.44,35418.0,25.9079,25.9079,25.8351,25.8897,35418.0
2017-01-18 09:40:00,28.45,28.48,28.4,28.45,36269.0,25.8988,25.9261,25.8533,25.8988,36269.0
2017-01-18 09:45:00,28.46,28.56,28.46,28.52,67441.0,25.9079,25.9989,25.9079,25.9625,67441.0
2017-01-18 09:50:00,28.53,28.62,28.53,28.59,35317.0,25.9716,26.0536,25.9716,26.0262,35317.0
2017-01-18 09:55:00,28.6,28.68,28.55,28.68,34247.0,26.0354,26.1082,25.9898,26.1082,34247.0
2017-01-18 10:00:00,28.66,28.67,28.53,28.6,110055.0,26.09,26.0991,25.9716,26.0354,110055.0
2017-01-18 10:05:00,28.59,28.62,28.56,28.58,134497.0,26.0262,26.0536,25.9989,26.0171,134497.0
2017-01-18 10:10:00,28.58,28.61,28.54,28.57,32876.0,26.0171,26.0445,25.9807,26.008,32876.0
2017-01-18 10:15:00,28.57,28.59,28.56,28.56,59351.0,26.008,26.0262,25.9989,25.9989,59351.0
2017-01-18 10:20:00,28.56,28.6,28.55,28.59,48588.0,25.9989,26.0354,25.9898,26.0262,48588.0
2017-01-18 10:25:00,28.6,28.63,28.59,28.62,33390.0,26.0354,26.0627,26.0262,26.0536,33390.0
2017-01-18 10:30:00,28.61,28.64,28.6,28.61,16658.0,26.0445,26.0718,26.0354,26.0445,16658.0
2017-01-18 10:35:00,28.61,28.67,28.61,28.66,20096.0,26.0445,26.0991,26.0445,26.09,20096.0
2017-01-18 10:40:00,28.66,28.68,28.64,28.65,29102.0,26.09,26.1082,26.0718,26.0809,29102.0
2017-01-18 10:45:00,28.65,28.67,28.63,28.65,17953.0,26.0809,26.0991,26.0627,26.0809,17953.0
2017-01-18 10:50:00,28.64,28.64,28.59,28.61,31998.0,26.0718,26.0718,26.0262,26.0445,31998.0
2017-01-18 10:55:00,28.61,28.64,28.59,28.63,40280.0,26.0445,26.0718,26.0262,26.0627,40280.0
2017-01-18 11:00:00,28.63,28.65,28.61,28.61,36580.0,26.0627,26.0809,26.0445,26.0445,36580.0
2017-01-18 11:05:00,28.62,28.64,28.59,28.6,28743.0,26.0536,26.0718,26.0262,26.0354,28743.0
2017-01-18 11:10:00,28.6,28.64,28.57,28.57,49756.0,26.0354,26.0718,26.008,26.008,49756.0
2017-01-18 11:15:00,28.57,28.58,28.56,28.56,18655.0,26.008,26.0171,25.9989,25.9989,18655.0
2017-01-18 11:20:00,28.56,28.57,28.49,28.5,42073.0,25.9989,26.008,25.9352,25.9443,42073.0
2017-01-18 11:25:00,28.5,28.54,28.49,28.5,39803.0,25.9443,25.9807,25.9352,25.9443,39803.0
2017-01-18 11:30:00,28.5,28.53,28.48,28.5,24250.0,25.9443,25.9716,25.9261,25.9443,24250.0
2017-01-18 11:35:00,28.51,28.54,28.5,28.54,18704.0,25.9534,25.9807,25.9443,25.9807,18704.0
2017-01-18 11:40:00,28.53,28.53,28.45,28.45,45504.0,25.9716,25.9716,25.8988,25.8988,45504.0
2017-01-18 11:45:00,28.46,28.5,28.43,28.5,32838.0,25.9079,25.9443,25.8806,25.9443,32838.0
2017-01-18 11:50:00,28.5,28.53,28.49,28.53,16435.0,25.9443,25.9716,25.9352,25.9716,16435.0
2017-01-18 11:55:00,28.54,28.54,28.43,28.44,35721.0,25.9807,25.9807,25.8806,25.8897,35721.0
2017-01-18 12:00:00,28.44,28.5,28.41,28.5,45842.0,25.8897,25.9443,25.8624,25.9443,45842.0
2017-01-18 12:05:00,28.49,28.51,28.48,28.51,18471.0,25.9352,25.9534,25.9261,25.9534,18471.0
2017-01-18 12:10:00,28.51,28.54,28.51,28.53,12677.0,25.9534,25.9807,25.9534,25.9716,12677.0
2017-01-18 12:15:00,28.52,28.55,28.5,28.5,25265.0,25.9625,25.9898,25.9443,25.9443,25265.0
2017-01-18 12:20:00,28.51,28.52,28.49,28.5,24511.0,25.9534,25.9625,25.9352,25.9443,24511.0
2017-01-18 12:25:00,28.5,28.51,28.45,28.46,13177.0,25.9443,25.9534,25.8988,25.9079,13177.0
2017-01-18 12:30:00,28.46,28.47,28.43,28.46,14519.0,25.9079,25.917,25.8806,25.9079,14519.0
2017-01-18 12:35:00,28.47,28.49,28.46,28.49,20565.0,25.917,25.9352,25.9079,25.9352,20565.0
2017-01-18 12:40:00,28.49,28.49,28.47,28.48,17653.0,25.9352,25.9352,25.917,25.9261,17653.0
2017-01-18 12:45:00,28.48,28.49,28.46,28.48,20326.0,25.9261,25.9352,25.9079,25.9261,20326.0
2017-01-18 12:50:00,28.48,28.48,28.43,28.43,20824.0,25.9261,25.9261,25.8806,25.8806,20824.0
2017-01-18 12:55:00,28.44,28.46,28.43,28.46,16334.0,25.8897,25.9079,25.8806,25.9079,16334.0
2017-01-18 13:00:00,28.45,28.47,28.42,28.42,44892.0,25.8988,25.917,25.8715,25.8715,44892.0
2017-01-18 13:05:00,28.42,28.46,28.41,28.44,14072.0,25.8715,25.9079,25.8624,25.8897,14072.0
2017-01-18 13:10:00,28.44,28.45,28.42,28.45,14063.0,25.8897,25.8988,25.8715,25.8988,14063.0
2017-01-18 13:15:00,28.45,28.46,28.43,28.43,13937.0,25.8988,25.9079,25.8806,25.8806,13937.0
2017-01-18 13:20:00,28.43,28.43,28.39,28.39,22512.0,25.8806,25.8806,25.8442,25.8442,22512.0
2017-01-18 13:25:00,28.4,28.42,28.39,28.41,17982.0,25.8533,25.8715,25.8442,25.8624,17982.0
2017-01-18 13:30:00,28.42,28.46,28.41,28.45,25196.0,25.8715,25.9079,25.8624,25.8988,25196.0
2017-01-18 13:35:00,28.46,28.51,28.45,28.5,30392.0,25.9079,25.9534,25.8988,25.9443,30392.0
2017-01-18 13:40:00,28.5,28.54,28.49,28.51,23252.0,25.9443,25.9807,25.9352,25.9534,23252.0
2017-01-18 13:45:00,28.51,28.51,28.47,28.48,13225.0,25.9534,25.9534,25.917,25.9261,13225.0
2017-01-18 13:50:00,28.48,28.48,28.45,28.46,15630.0,25.9261,25.9261,25.8988,25.9079,15630.0
2017-01-18 13:55:00,28.46,28.47,28.45,28.45,16717.0,25.9079,25.917,25.8988,25.8988,16717.0
2017-01-18 14:00:00,28.46,28.47,28.39,28.41,45491.0,25.9079,25.917,25.8442,25.8624,45491.0
2017-01-18 14:05:00,28.41,28.45,28.4,28.43,26562.0,25.8624,25.8988,25.8533,25.8806,26562.0
2017-01-18 14:10:00,28.43,28.44,28.42,28.43,10255.0,25.8806,25.8897,25.8715,25.8806,10255.0
2017-01-18 14:15:00,28.43,28.47,28.42,28.46,25796.0,25.8806,25.917,25.8715,25.9079,25796.0
2017-01-18 14:20:00,28.46,28.47,28.44,28.45,23282.0,25.9079,25.917,25.8897,25.8988,23282.0
2017-01-18 14:25:00,28.45,28.45,28.43,28.44,11678.0,25.8988,25.8988,25.8806,25.8897,11678.0
2017-01-18 14:30:00,28.43,28.44,28.42,28.43,20143.0,25.8806,25.8897,25.8715,25.8806,20143.0
2017-01-18 14:35:00,28.43,28.44,28.4,28.42,25554.0,25.8806,25.8897,25.8533,25.8715,25554.0
2017-01-18 14:40:00,28.42,28.42,28.39,28.39,15963.0,25.8715,25.8715,25.8442,25.8442,15963.0
2017-01-18 14:45:00,28.4,28.4,28.37,28.38,20272.0,25.8533,25.8533,25.826,25.8351,20272.0
2017-01-18 14:50:00,28.39,28.4,28.38,28.39,30533.0,25.8442,25.8533,25.8351,25.8442,30533.0
2017-01-18 14:55:00,28.4,28.42,28.39,28.41,11536.0,25.8533,25.8715,25.8442,25.8624,11536.0
2017-01-18 15:00:00,28.41,28.42,28.38,28.39,29114.0,25.8624,25.8715,25.8351,25.8442,29114.0
2017-01-18 15:05:00,28.4,28.4,28.38,28.39,7101.0,25.8533,25.8533,25.8351,25.8442,7101.0
2017-01-18 15:10:00,28.4,28.42,28.39,28.42,32582.0,25.8533,25.8715,25.8442,25.8715,32582.0
2017-01-18 15:15:00,28.43,28.45,28.43,28.45,18070.0,25.8806,25.8988,25.8806,25.8988,18070.0
2017-01-18 15:20:00,28.45,28.45,28.41,28.42,34899.0,25.8988,25.8988,25.8624,25.8715,34899.0
2017-01-18 15:25:00,28.42,28.42,28.4,28.42,21701.0,25.8715,25.8715,25.8533,25.8715,21701.0
2017-01-18 15:30:00,28.42,28.42,28.39,28.39,71922.0,25.8715,25.8715,25.8442,25.8442,71922.0
2017-01-18 15:35:00,28.39,28.43,28.38,28.42,36460.0,25.8442,25.8806,25.8351,25.8715,36460.0
2017-01-18 15:40:00,28.43,28.45,28.42,28.44,54032.0,25.8806,25.8988,25.8715,25.8897,54032.0
2017-01-18 15:45:00,28.45,28.46,28.44,28.46,66343.0,25.8988,25.9079,25.8897,25.9079,66343.0
2017-01-18 15:50:00,28.46,28.5,28.46,28.49,105441.0,25.9079,25.9443,25.9079,25.9352,105441.0
2017-01-18 15:55:00,28.5,28.51,28.49,28.49,156821.0,25.9443,25.9534,25.9352,25.9352,156821.0
2017-01-19 09:30:00,28.56,28.76,28.5,28.76,41726.0,25.9989,26.181,25.9443,26.181,41726.0
2017-01-19 09:35:00,28.75,28.82,28.73,28.78,64449.0,26.1719,26.2356,26.1537,26.1992,64449.0
2017-01-19 09:40:00,28.77,28.77,28.7,28.7,78253.0,26.1901,26.1901,26.1264,26.1264,78253.0
2017-01-19 09:45:00,28.71,28.72,28.64,28.64,79510.0,26.1355,26.1446,26.0718,26.0718,79510.0
2017-01-19 09:50:00,28.64,28.66,28.63,28.65,6038.0,26.0718,26.09,26.0627,26.0809,6038.0
2017-01-19 09:55:00,28.65,28.65,28.58,28.6,103086.0,26.0809,26.0809,26.0171,26.0354,103086.0
2017-01-19 10:00:00,28.6,28.62,28.58,28.58,29837.0,26.0354,26.0536,26.0171,26.0171,29837.0
2017-01-19 10:05:00,28.58,28.61,28.56,28.57,58962.0,26.0171,26.0445,25.9989,26.008,58962.0
2017-01-19 10:10:00,28.57,28.57,28.53,28.54,28181.0,26.008,26.008,25.9716,25.9807,28181.0
2017-01-19 10:15:00,28.54,28.54,28.49,28.5,40999.0,25.9807,25.9807,25.9352,25.9443,40999.0
2017-01-19 10:20:00,28.5,28.54,28.5,28.53,14720.0,25.9443,25.9807,25.9443,25.9716,14720.0
2017-01-19 10:25:00,28.53,28.54,28.52,28.53,15449.0,25.9716,25.9807,25.9625,25.9716,15449.0
2017-01-19 10:30:00,28.53,28.57,28.49,28.49,38688.0,25.9716,26.008,25.9352,25.9352,38688.0
2017-01-19 10:35:00,28.49,28.49,28.46,28.47,11814.0,25.9352,25.9352,25.9079,25.917,11814.0
2017-01-19 10:40:00,28.47,28.52,28.46,28.51,23904.0,25.917,25.9625,25.9079,25.9534,23904.0
2017-01-19 10:45:00,28.5,28.51,28.44,28.47,27837.0,25.9443,25.9534,25.8897,25.917,27837.0
2017-01-19 10:50:00,28.47,28.48,28.41,28.41,18959.0,25.917,25.9261,25.8624,25.8624,18959.0
2017-01-19 10:55:00,28.42,28.42,28.4,28.41,26461.0,25.8715,25.8715,25.8533,25.8624,26461.0
2017-01-19 11:00:00,28.41,28.43,28.35,28.36,41996.0,25.8624,25.8806,25.8078,25.8169,41996.0
2017-01-19 11:05:00,28.36,28.38,28.33,28.34,26194.0,25.8169,25.8351,25.7896,25.7987,26194.0
2017-01-19 11:10:00,28.33,28.37,28.3,28.36,40975.0,25.7896,25.826,25.7623,25.8169,40975.0
2017-01-19 11:15:00,28.36,28.43,28.36,28.43,29909.0,25.8169,25.8806,25.8169,25.8806,29909.0
2017-01-19 11:20:00,28.44,28.51,28.44,28.5,55115.0,25.8897,25.9534,25.8897,25.9443,55115.0
2017-01-19 11:25:00,28.5,28.51,28.45,28.45,43608.0,25.9443,25.9534,25.8988,25.8988,43608.0
2017-01-19 11:30:00,28.45,28.46,28.44,28.44,13739.0,25.8988,25.9079,25.8897,25.8897,13739.0
2017-01-19 11:35:00,28.44,28.44,28.4,28.4,19510.0,25.8897,25.8897,25.8533,25.8533,19510.0
2017-01-19 11:40:00,28.41,28.48,28.4,28.48,27766.0,25.8624,25.9261,25.8533,25.9261,27766.0
2017-01-19 11:45:00,28.48,28.48,28.46,28.46,9761.0,25.9261,25.9261,25.9079,25.9079,9761.0
2017-01-19 11:50:00,28.46,28.47,28.43,28.44,14044.0,25.9079,25.917,25.8806,25.8897,14044.0
2017-01-19 11:55:00,28.43,28.43,28.39,28.4,140062.0,25.8806,25.8806,25.8442,25.8533,140062.0
2017-01-19 12:00:00,28.4,28.41,28.33,28.34,86207.0,25.8533,25.8624,25.7896,25.7987,86207.0
2017-01-19 12:05:00,28.34,28.34,28.26,28.27,59112.0,25.7987,25.7987,25.7258,25.7349,59112.0
2017-01-19 12:10:00,28.27,28.3,28.26,28.3,60842.0,25.7349,25.7623,25.7258,25.7623,60842.0
2017-01-19 12:15:00,28.3,28.3,28.25,28.27,21429.0,25.7623,25.7623,25.7167,25.7349,21429.0
2017-01-19 12:20:00,28.28,28.29,28.26,28.27,22112.0,25.744,25.7531,25.7258,25.7349,22112.0
2017-01-19 12:25:00,28.28,28.3,28.26,28.28,20716.0,25.744,25.7623,25.7258,25.744,20716.0
2017-01-19 12:30:00,28.28,28.29,28.26,28.27,21510.0,25.744,25.7531,25.7258,25.7349,21510.0
2017-01-19 12:35:00,28.28,28.29,28.26,28.26,14420.0,25.744,25.7531,25.7258,25.7258,14420.0
2017-01-19 12:40:00,28.27,28.3,28.26,28.26,21688.0,25.7349,25.7623,25.7258,25.7258,21688.0
2017-01-19 12:45:00,28.26,28.26,28.21,28.21,46364.0,25.7258,25.7258,25.6803,25.6803,46364.0
2017-01-19 12:50:00,28.21,28.25,28.2,28.23,60833.0,25.6803,25.7167,25.6712,25.6985,60833.0
2017-01-19 12:55:00,28.24,28.27,28.22,28.26,23679.0,25.7076,25.7349,25.6894,25.7258,23679.0
2017-01-19 13:00:00,28.25,28.28,28.25,28.28,20060.0,25.7167,25.744,25.7167,25.744,20060.0
2017-01-19 13:05:00,28.28,28.28,28.21,28.22,20654.0,25.744,25.744,25.6803,25.6894,20654.0
2017-01-19 13:10:00,28.21,28.24,28.19,28.2,21340.0,25.6803,25.7076,25.6621,25.6712,21340.0
2017-01-19 13:15:00,28.2,28.21,28.19,28.2,30945.0,25.6712,25.6803,25.6621,25.6712,30945.0
2017-01-19 13:20:00,28.21,28.21,28.11,28.12,41192.0,25.6803,25.6803,25.5893,25.5984,41192.0
2017-01-19 13:25:00,28.12,28.14,28.09,28.09,39316.0,25.5984,25.6166,25.5711,25.5711,39316.0
2017-01-19 13:30:00,28.1,28.13,28.09,28.11,57945.0,25.5802,25.6075,25.5711,25.5893,57945.0
2017-01-19 13:35:00,28.11,28.13,28.09,28.13,43889.0,25.5893,25.6075,25.5711,25.6075,43889.0
2017-01-19 13:40:00,28.13,28.14,28.11,28.12,17061.0,25.6075,25.6166,25.5893,25.5984,17061.0
2017-01-19 13:45:00,28.12,28.15,28.11,28.14,18615.0,25.5984,25.6257,25.5893,25.6166,18615.0
2017-01-19 13:50:00,28.14,28.18,28.11,28.12,33530.0,25.6166,25.653,25.5893,25.5984,33530.0
2017-01-19 13:55:00,28.11,28.13,28.1,28.1,18879.0,25.5893,25.6075,25.5802,25.5802,18879.0
2017-01-19 14:00:00,28.11,28.13,28.06,28.13,73762.0,25.5893,25.6075,25.5438,25.6075,73762.0
2017-01-19 14:05:00,28.13,28.16,28.06,28.07,72673.0,25.6075,25.6348,25.5438,25.5529,72673.0
2017-01-19 14:10:00,28.07,28.07,28.0,28.0,28637.0,25.5529,25.5529,25.4892,25.4892,28637.0
2017-01-19 14:15:00,28.01,28.05,28.0,28.02,68677.0,25.4983,25.5347,25.4892,25.5074,68677.0
2017-01-19 14:20:00,28.03,28.04,27.98,28.04,79515.0,25.5165,25.5256,25.4709,25.5256,79515.0
2017-01-19 14:25:00,28.04,28.07,28.03,28.07,22620.0,25.5256,25.5529,25.5165,25.5529,22620.0
2017-01-19 14:30:00,28.08,28.08,28.05,28.07,27311.0,25.562,25.562,25.5347,25.5529,27311.0
2017-01-19 14:35:00,28.07,28.07,28.03,28.04,25761.0,25.5529,25.5529,25.5165,25.5256,25761.0
2017-01-19 14:40:00,28.04,28.08,28.03,28.08,30897.0,25.5256,25.562,25.5165,25.562,30897.0
2017-01-19 14:45:00,28.08,28.12,28.08,28.09,27854.0,25.562,25.5984,25.562,25.5711,27854.0
2017-01-19 14:50:00,28.08,28.09,28.04,28.05,77386.0,25.562,25.5711,25.5256,25.5347,77386.0
2017-01-19 14:55:00,28.05,28.06,28.01,28.02,42026.0,25.5347,25.5438,25.4983,25.5074,42026.0
2017-01-19 15:00:00,28.03,28.03,27.99,28.01,41620.0,25.5165,25.5165,25.4801,25.4983,41620.0
2017-01-19 15:05:00,28.01,28.05,28.0,28.03,45827.0,25.4983,25.5347,25.4892,25.5165,45827.0
2017-01-19 15:10:00,28.02,28.03,28.0,28.01,33356.0,25.5074,25.5165,25.4892,25.4983,33356.0
2017-01-19 15:15:00,28.01,28.06,28.0,28.05,76889.0,25.4983,25.5438,25.4892,25.5347,76889.0
2017-01-19 15:20:00,28.04,28.05,28.02,28.05,82966.0,25.5256,25.5347,25.5074,25.5347,82966.0
2017-01-19 15:25:00,28.05,28.08,28.04,28.06,78686.0,25.5347,25.562,25.5256,25.5438,78686.0
2017-01-19 15:30:00,28.06,28.07,28.01,28.03,66364.0,25.5438,25.5529,25.4983,25.5165,66364.0
2017-01-19 15:35:00,28.02,28.03,28.0,28.01,71818.0,25.5074,25.5165,25.4892,25.4983,71818.0
2017-01-19 15:40:00,28.01,28.05,28.0,28.02,107183.0,25.4983,25.5347,25.4892,25.5074,107183.0
2017-01-19 15:45:00,28.02,28.03,28.0,28.01,84339.0,25.5074,25.5165,25.4892,25.4983,84339.0
2017-01-19 15:50:00,28.01,28.01,27.97,27.98,129215.0,25.4983,25.4983,25.4618,25.4709,129215.0
2017-01-19 15:55:00,27.97,28.03,27.97,28.01,314421.0,25.4618,25.5165,25.4618,25.4983,314421.0
2017-01-20 09:30:00,28.08,28.26,28.08,28.2,229188.0,25.562,25.7258,25.562,25.6712,229188.0
2017-01-20 09:35:00,28.24,28.31,28.2,28.27,143258.0,25.7076,25.7714,25.6712,25.7349,143258.0
2017-01-20 09:40:00,28.28,28.29,28.22,28.25,69922.0,25.744,25.7531,25.6894,25.7167,69922.0
2017-01-20 09:45:00,28.25,28.25,28.16,28.16,38019.0,25.7167,25.7167,25.6348,25.6348,38019.0
2017-01-20 09:50:00,28.17,28.17,28.11,28.13,54399.0,25.6439,25.6439,25.5893,25.6075,54399.0
2017-01-20 09:55:00,28.13,28.2,28.13,28.15,39639.0,25.6075,25.6712,25.6075,25.6257,39639.0
2017-01-20 10:00:00,28.15,28.17,28.06,28.07,34540.0,25.6257,25.6439,25.5438,25.5529,34540.0
2017-01-20 10:05:00,28.07,28.08,28.03,28.05,22706.0,25.5529,25.562,25.5165,25.5347,22706.0
2017-01-20 10:10:00,28.05,28.08,28.03,28.05,33719.0,25.5347,25.562,25.5165,25.5347,33719.0
2017-01-20 10:15:00,28.05,28.09,28.04,28.08,29546.0,25.5347,25.5711,25.5256,25.562,29546.0
2017-01-20 10:20:00,28.08,28.15,28.06,28.09,120601.0,25.562,25.6257,25.5438,25.5711,120601.0
2017-01-20 10:25:00,28.1,28.14,28.09,28.14,56002.0,25.5802,25.6166,25.5711,25.6166,56002.0
2017-01-20 10:30:00,28.15,28.18,28.13,28.17,33752.0,25.6257,25.653,25.6075,25.6439,33752.0
2017-01-20 10:35:00,28.17,28.23,28.17,28.21,27258.0,25.6439,25.6985,25.6439,25.6803,27258.0
2017-01-20 10:40:00,28.21,28.24,28.19,28.19,26660.0,25.6803,25.7076,25.6621,25.6621,26660.0
2017-01-20 10:45:00,28.19,28.19,28.13,28.16,38919.0,25.6621,25.6621,25.6075,25.6348,38919.0
2017-01-20 10:50:00,28.15,28.2,28.14,28.2,24355.0,25.6257,25.6712,25.6166,25.6712,24355.0
2017-01-20 10:55:00,28.2,28.25,28.18,28.25,28630.0,25.6712,25.7167,25.653,25.7167,28630.0
2017-01-20 11:00:00,28.26,28.27,28.22,28.27,24549.0,25.7258,25.7349,25.6894,25.7349,24549.0
2017-01-20 11:05:00,28.27,28.28,28.24,28.27,25517.0,25.7349,25.744,25.7076,25.7349,25517.0
2017-01-20 11:10:00,28.27,28.34,28.25,28.33,36518.0,25.7349,25.7987,25.7167,25.7896,36518.0
2017-01-20 11:15:00,28.34,28.34,28.28,28.3,32257.0,25.7987,25.7987,25.744,25.7623,32257.0
2017-01-20 11:20:00,28.32,28.38,28.32,28.34,168623.0,25.7805,25.8351,25.7805,25.7987,168623.0
2017-01-20 11:25:00,28.34,28.35,28.33,28.33,29770.0,25.7987,25.8078,25.7896,25.7896,29770.0
2017-01-20 11:30:00,28.32,28.32,28.29,28.31,15144.0,25.7805,25.7805,25.7531,25.7714,15144.0
2017-01-20 11:35:00,28.3,28.3,28.25,28.29,142017.0,25.7623,25.7623,25.7167,25.7531,142017.0
2017-01-20 11:40:00,28.29,28.3,28.26,28.27,55361.0,25.7531,25.7623,25.7258,25.7349,55361.0
2017-01-20 11:45:00,28.27,28.3,28.26,28.28,51487.0,25.7349,25.7623,25.7258,25.744,51487.0
2017-01-20 11:50:00,28.29,28.32,28.28,28.3,29747.0,25.7531,25.7805,25.744,25.7623,29747.0
2017-01-20 11:55:00,28.3,28.33,28.3,28.3,20701.0,25.7623,25.7896,25.7623,25.7623,20701.0
2017-01-20 12:00:00,28.3,28.31,28.26,28.27,63587.0,25.7623,25.7714,25.7258,25.7349,63587.0
2017-01-20 12:05:00,28.26,28.31,28.16,28.29,101504.0,25.7258,25.7714,25.6348,25.7531,101504.0
2017-01-20 12:10:00,28.29,28.32,28.24,28.24,41150.0,25.7531,25.7805,25.7076,25.7076,41150.0
2017-01-20 12:15:00,28.24,28.32,28.21,28.29,50575.0,25.7076,25.7805,25.6803,25.7531,50575.0
2017-01-20 12:20:00,28.29,28.33,28.26,28.27,29404.0,25.7531,25.7896,25.7258,25.7349,29404.0
2017-01-20 12:25:00,28.28,28.29,28.21,28.23,43431.0,25.744,25.7531,25.6803,25.6985,43431.0
2017-01-20 12:30:00,28.22,28.23,28.15,28.2,57853.0,25.6894,25.6985,25.6257,25.6712,57853.0
2017-01-20 12:35:00,28.21,28.21,28.14,28.18,48560.0,25.6803,25.6803,25.6166,25.653,48560.0
2017-01-20 12:40:00,28.18,28.25,28.17,28.25,26943.0,25.653,25.7167,25.6439,25.7167,26943.0
2017-01-20 12:45:00,28.26,28.26,28.21,28.21,27426.0,25.7258,25.7258,25.6803,25.6803,27426.0
2017-01-20 12:50:00,28.2,28.25,28.18,28.2,32812.0,25.6712,25.7167,25.653,25.6712,32812.0
2017-01-20 12:55:00,28.2,28.21,28.16,28.18,17105.0,25.6712,25.6803,25.6348,25.653,17105.0
2017-01-20 13:00:00,28.18,28.22,28.16,28.21,26680.0,25.653,25.6894,25.6348,25.6803,26680.0
2017-01-20 13:05:00,28.21,28.27,28.2,28.27,19964.0,25.6803,25.7349,25.6712,25.7349,19964.0
2017-01-20 13:10:00,28.26,28.27,28.25,28.26,17408.0,25.7258,25.7349,25.7167,25.7258,17408.0
2017-01-20 13:15:00,28.26,28.31,28.25,28.28,30487.0,25.7258,25.7714,25.7167,25.744,30487.0
2017-01-20 13:20:00,28.29,28.31,28.28,28.29,21085.0,25.7531,25.7714,25.744,25.7531,21085.0
2017-01-20 13:25:00,28.28,28.29,28.24,28.25,283065.0,25.744,25.7531,25.7076,25.7167,283065.0
2017-01-20 13:30:00,28.25,28.27,28.24,28.26,49968.0,25.7167,25.7349,25.7076,25.7258,49968.0
2017-01-20 13:35:00,28.27,28.27,28.18,28.19,97529.0,25.7349,25.7349,25.653,25.6621,97529.0
2017-01-20 13:40:00,28.19,28.25,28.18,28.25,31667.0,25.6621,25.7167,25.653,25.7167,31667.0
2017-01-20 13:45:00,28.25,28.27,28.17,28.18,27376.0,25.7167,25.7349,25.6439,25.653,27376.0
2017-01-20 13:50:00,28.18,28.19,28.12,28.14,50785.0,25.653,25.6621,25.5984,25.6166,50785.0
2017-01-20 13:55:00,28.14,28.2,28.12,28.19,77157.0,25.6166,25.6712,25.5984,25.6621,77157.0
2017-01-20 14:00:00,28.2,28.26,28.19,28.23,26638.0,25.6712,25.7258,25.6621,25.6985,26638.0
2017-01-20 14:05:00,28.23,28.24,28.22,28.23,12228.0,25.6985,25.7076,25.6894,25.6985,12228.0
2017-01-20 14:10:00,28.22,28.26,28.22,28.23,38033.0,25.6894,25.7258,25.6894,25.6985,38033.0
2017-01-20 14:15:00,28.23,28.26,28.21,28.26,34942.0,25.6985,25.7258,25.6803,25.7258,34942.0
2017-01-20 14:20:00,28.25,28.25,28.18,28.2,41078.0,25.7167,25.7167,25.653,25.6712,41078.0
2017-01-20 14:25:00,28.2,28.23,28.2,28.22,24449.0,25.6712,25.6985,25.6712,25.6894,24449.0
2017-01-20 14:30:00,28.21,28.27,28.21,28.24,39305.0,25.6803,25.7349,25.6803,25.7076,39305.0
2017-01-20 14:35:00,28.25,28.25,28.2,28.22,22362.0,25.7167,25.7167,25.6712,25.6894,22362.0
2017-01-20 14:40:00,28.22,28.26,28.2,28.25,44419.0,25.6894,25.7258,25.6712,25.7167,44419.0
2017-01-20 14:45:00,28.25,28.27,28.25,28.26,7001.0,25.7167,25.7349,25.7167,25.7258,7001.0
2017-01-20 14:50:00,28.27,28.28,28.25,28.27,20584.0,25.7349,25.744,25.7167,25.7349,20584.0
2017-01-20 14:55:00,28.27,28.29,28.24,28.25,24969.0,25.7349,25.7531,25.7076,25.7167,24969.0
2017-01-20 15:00:00,28.25,28.27,28.24,28.25,39507.0,25.7167,25.7349,25.7076,25.7167,39507.0
2017-01-20 15:05:00,28.25,28.28,28.23,28.28,58641.0,25.7167,25.744,25.6985,25.744,58641.0
2017-01-20 15:10:00,28.28,28.31,28.27,28.29,49134.0,25.744,25.7714,25.7349,25.7531,49134.0
2017-01-20 15:15:00,28.3,28.31,28.27,28.3,27273.0,25.7623,25.7714,25.7349,25.7623,27273.0
2017-01-20 15:20:00,28.29,28.29,28.27,28.28,55431.0,25.7531,25.7531,25.7349,25.744,55431.0
2017-01-20 15:25:00,28.28,28.3,28.24,28.24,144356.0,25.744,25.7623,25.7076,25.7076,144356.0
2017-01-20 15:30:00,28.25,28.26,28.23,28.25,38703.0,25.7167,25.7258,25.6985,25.7167,38703.0
2017-01-20 15:35:00,28.25,28.3,28.24,28.29,75933.0,25.7167,25.7623,25.7076,25.7531,75933.0
2017-01-20 15:40:00,28.28,28.3,28.26,28.26,81966.0,25.744,25.7623,25.7258,25.7258,81966.0
2017-01-20 15:45:00,28.26,28.3,28.24,28.3,126233.0,25.7258,25.7623,25.7076,25.7623,126233.0
2017-01-20 15:50:00,28.29,28.31,28.28,28.3,156821.0,25.7531,25.7714,25.744,25.7623,156821.0
2017-01-20 15:55:00,28.3,28.32,28.28,28.29,292873.0,25.7623,25.7805,25.744,25.7531,292873.0
2017-01-23 09:30:00,28.41,28.49,28.33,28.48,71184.0,25.8624,25.9352,25.7896,25.9261,71184.0
2017-01-23 09:35:00,28.46,28.54,28.41,28.54,62142.0,25.9079,25.9807,25.8624,25.9807,62142.0
2017-01-23 09:40:00,28.53,28.65,28.53,28.63,101075.0,25.9716,26.0809,25.9716,26.0627,101075.0
2017-01-23 09:45:00,28.64,28.65,28.57,28.57,107263.0,26.0718,26.0809,26.008,26.008,107263.0
2017-01-23 09:50:00,28.57,28.57,28.51,28.55,77785.0,26.008,26.008,25.9534,25.9898,77785.0
2017-01-23 09:55:00,28.55,28.63,28.51,28.62,96182.0,25.9898,26.0627,25.9534,26.0536,96182.0
2017-01-23 10:00:00,28.61,28.67,28.61,28.67,50121.0,26.0445,26.0991,26.0445,26.0991,50121.0
2017-01-23 10:05:00,28.67,28.74,28.66,28.66,51593.0,26.0991,26.1628,26.09,26.09,51593.0
2017-01-23 10:10:00,28.66,28.69,28.65,28.66,54690.0,26.09,26.1173,26.0809,26.09,54690.0
2017-01-23 10:15:00,28.65,28.68,28.6,28.6,76503.0,26.0809,26.1082,26.0354,26.0354,76503.0
2017-01-23 10:20:00,28.6,28.61,28.51,28.54,54416.0,26.0354,26.0445,25.9534,25.9807,54416.0
2017-01-23 10:25:00,28.54,28.55,28.49,28.51,28719.0,25.9807,25.9898,25.9352,25.9534,28719.0
2017-01-23 10:30:00,28.51,28.54,28.47,28.54,99499.0,25.9534,25.9807,25.917,25.9807,99499.0
2017-01-23 10:35:00,28.54,28.66,28.54,28.66,91963.0,25.9807,26.09,25.9807,26.09,91963.0
2017-01-23 10:40:00,28.65,28.75,28.65,28.74,119112.0,26.0809,26.1719,26.0809,26.1628,119112.0
2017-01-23 10:45:00,28.73,28.78,28.71,28.77,96208.0,26.1537,26.1992,26.1355,26.1901,96208.0
2017-01-23 10:50:00,28.77,28.8,28.72,28.76,125569.0,26.1901,26.2174,26.1446,26.181,125569.0
2017-01-23 10:55:00,28.76,28.78,28.72,28.75,87182.0,26.181,26.1992,26.1446,26.1719,87182.0
2017-01-23 11:00:00,28.76,28.81,28.74,28.75,127543.0,26.181,26.2265,26.1628,26.1719,127543.0
2017-01-23 11:05:00,28.75,28.82,28.72,28.73,43674.0,26.1719,26.2356,26.1446,26.1537,43674.0
2017-01-23 11:10:00,28.72,28.78,28.6,28.61,45885.0,26.1446,26.1992,26.0354,26.0445,45885.0
2017-01-23 11:15:00,28.61,28.64,28.58,28.59,25227.0,26.0445,26.0718,26.0171,26.0262,25227.0
2017-01-23 11:20:00,28.59,28.61,28.56,28.57,49574.0,26.0262,26.0445,25.9989,26.008,49574.0
2017-01-23 11:25:00,28.57,28.62,28.54,28.55,29475.0,26.008,26.0536,25.9807,25.9898,29475.0
2017-01-23 11:30:00,28.55,28.63,28.54,28.6,24865.0,25.9898,26.0627,25.9807,26.0354,24865.0
2017-01-23 11:35:00,28.6,28.62,28.55,28.55,49217.0,26.0354,26.0536,25.9898,25.9898,49217.0
2017-01-23 11:40:00,28.55,28.57,28.51,28.54,38995.0,25.9898,26.008,25.9534,25.9807,38995.0
2017-01-23 11:45:00,28.53,28.54,28.46,28.52,65377.0,25.9716,25.9807,25.9079,25.9625,65377.0
2017-01-23 11:50:00,28.52,28.59,28.5,28.59,68588.0,25.9625,26.0262,25.9443,26.0262,68588.0
2017-01-23 11:55:00,28.58,28.66,28.58,28.63,68588.0,26.0171,26.09,26.0171,26.0627,68588.0
2017-01-23 12:00:00,28.63,28.65,28.6,28.61,59575.0,26.0627,26.0809,26.0354,26.0445,59575.0
2017-01-23 12:05:00,28.6,28.67,28.6,28.65,72058.0,26.0354,26.0991,26.0354,26.0809,72058.0
2017-01-23 12:10:00,28.66,28.68,28.63,28.67,59455.0,26.09,26.1082,26.0627,26.0991,59455.0
2017-01-23 12:15:00,28.66,28.7,28.64,28.7,94263.0,26.09,26.1264,26.0718,26.1264,94263.0
2017-01-23 12:20:00,28.69,28.76,28.68,28.76,46422.0,26.1173,26.181,26.1082,26.181,46422.0
2017-01-23 12:25:00,28.76,28.77,28.7,28.77,89809.0,26.181,26.1901,26.1264,26.1901,89809.0
2017-01-23 12:30:00,28.77,28.82,28.73,28.81,88300.0,26.1901,26.2356,26.1537,26.2265,88300.0
2017-01-23 12:35:00,28.81,28.82,28.73,28.75,56635.0,26.2265,26.2356,26.1537,26.1719,56635.0
2017-01-23 12:40:00,28.75,28.78,28.72,28.77,78375.0,26.1719,26.1992,26.1446,26.1901,78375.0
2017-01-23 12:45:00,28.76,28.78,28.73,28.73,62296.0,26.181,26.1992,26.1537,26.1537,62296.0
2017-01-23 12:50:00,28.72,28.73,28.71,28.73,10576.0,26.1446,26.1537,26.1355,26.1537,10576.0
2017-01-23 12:55:00,28.73,28.77,28.72,28.77,27242.0,26.1537,26.1901,26.1446,26.1901,27242.0
2017-01-23 13:00:00,28.77,28.82,28.76,28.82,44322.0,26.1901,26.2356,26.181,26.2356,44322.0
2017-01-23 13:05:00,28.82,28.86,28.79,28.81,74732.0,26.2356,26.272,26.2083,26.2265,74732.0
2017-01-23 13:10:00,28.8,28.81,28.78,28.8,38439.0,26.2174,26.2265,26.1992,26.2174,38439.0
2017-01-23 13:15:00,28.81,28.81,28.73,28.74,63488.0,26.2265,26.2265,26.1537,26.1628,63488.0
2017-01-23 13:20:00,28.75,28.77,28.7,28.71,49471.0,26.1719,26.1901,26.1264,26.1355,49471.0
2017-01-23 13:25:00,28.71,28.71,28.66,28.67,58208.0,26.1355,26.1355,26.09,26.0991,58208.0
2017-01-23 13:30:00,28.68,28.73,28.65,28.72,35162.0,26.1082,26.1537,26.0809,26.1446,35162.0
2017-01-23 13:35:00,28.71,28.81,28.71,28.8,77480.0,26.1355,26.2265,26.1355,26.2174,77480.0
2017-01-23 13:40:00,28.81,28.81,28.74,28.77,44151.0,26.2265,26.2265,26.1628,26.1901,44151.0
2017-01-23 13:45:00,28.77,28.77,28.68,28.69,33575.0,26.1901,26.1901,26.1082,26.1173,33575.0
2017-01-23 13:50:00,28.68,28.69,28.63,28.67,65178.0,26.1082,26.1173,26.0627,26.0991,65178.0
2017-01-23 13:55:00,28.67,28.68,28.61,28.62,45926.0,26.0991,26.1082,26.0445,26.0536,45926.0
2017-01-23 14:00:00,28.62,28.66,28.61,28.65,39031.0,26.0536,26.09,26.0445,26.0809,39031.0
2017-01-23 14:05:00,28.64,28.64,28.6,28.6,68665.0,26.0718,26.0718,26.0354,26.0354,68665.0
2017-01-23 14:10:00,28.6,28.62,28.55,28.57,71099.0,26.0354,26.0536,25.9898,26.008,71099.0
2017-01-23 14:15:00,28.57,28.6,28.56,28.58,26110.0,26.008,26.0354,25.9989,26.0171,26110.0
2017-01-23 14:20:00,28.59,28.69,28.58,28.67,43914.0,26.0262,26.1173,26.0171,26.0991,43914.0
2017-01-23 14:25:00,28.67,28.69,28.64,28.66,38845.0,26.0991,26.1173,26.0718,26.09,38845.0
2017-01-23 14:30:00,28.66,28.67,28.65,28.67,15069.0,26.09,26.0991,26.0809,26.0991,15069.0
2017-01-23 14:35:00,28.67,28.67,28.63,28.63,23701.0,26.0991,26.0991,26.0627,26.0627,23701.0
2017-01-23 14:40:00,28.64,28.66,28.61,28.66,37399.0,26.0718,26.09,26.0445,26.09,37399.0
2017-01-23 14:45:00,28.66,28.71,28.65,28.7,49198.0,26.09,26.1355,26.0809,26.1264,49198.0
2017-01-23 14:50:00,28.7,28.77,28.69,28.75,92655.0,26.1264,26.1901,26.1173,26.1719,92655.0
2017-01-23 14:55:00,28.76,28.78,28.75,28.77,47293.0,26.181,26.1992,26.1719,26.1901,47293.0
2017-01-23 15:00:00,28.77,28.77,28.69,28.7,56704.0,26.1901,26.1901,26.1173,26.1264,56704.0
2017-01-23 15:05:00,28.69,28.7,28.62,28.64,61452.0,26.1173,26.1264,26.0536,26.0718,61452.0
2017-01-23 15:10:00,28.63,28.65,28.6,28.6,50549.0,26.0627,26.0809,26.0354,26.0354,50549.0
2017-01-23 15:15:00,28.6,28.61,28.58,28.6,86490.0,26.0354,26.0445,26.0171,26.0354,86490.0
2017-01-23 15:20:00,28.6,28.65,28.59,28.65,115415.0,26.0354,26.0809,26.0262,26.0809,115415.0
2017-01-23 15:25:00,28.65,28.67,28.63,28.66,65643.0,26.0809,26.0991,26.0627,26.09,65643.0
2017-01-23 15:30:00,28.66,28.67,28.65,28.65,69206.0,26.09,26.0991,26.0809,26.0809,69206.0
2017-01-23 15:35:00,28.66,28.72,28.65,28.71,126822.0,26.09,26.1446,26.0809,26.1355,126822.0
2017-01-23 15:40:00,28.71,28.75,28.71,28.75,140682.0,26.1355,26.1719,26.1355,26.1719,140682.0
2017-01-23 15:45:00,28.75,28.76,28.73,28.76,167487.0,26.1719,26.181,26.1537,26.181,167487.0
2017-01-23 15:50:00,28.76,28.77,28.73,28.77,250557.0,26.181,26.1901,26.1537,26.1901,250557.0
2017-01-23 15:55:00,28.77,28.77,28.73,28.74,324100.0,26.1901,26.1901,26.1537,26.1628,324100.0
2017-01-24 09:30:00,29.86,29.94,29.56,29.63,345782.0,27.1824,27.2552,26.9093,26.973,345782.0
2017-01-24 09:35:00,29.64,29.98,29.51,29.96,410560.0,26.9821,27.2916,26.8637,27.2734,410560.0
2017-01-24 09:40:00,29.95,30.31,29.95,30.12,421172.0,27.2643,27.592,27.2643,27.419,421172.0
2017-01-24 09:45:00,30.14,30.23,29.8,29.88,324472.0,27.4373,27.5192,27.1277,27.2006,324472.0
2017-01-24 09:50:00,29.9,29.97,29.69,29.97,399649.0,27.2188,27.2825,27.0276,27.2825,399649.0
2017-01-24 09:55:00,29.97,30.04,29.86,29.91,196245.0,27.2825,27.3462,27.1824,27.2279,196245.0
2017-01-24 10:00:00,29.93,30.15,29.86,30.14,213335.0,27.2461,27.4464,27.1824,27.4373,213335.0
2017-01-24 10:05:00,30.15,30.16,29.99,30.12,202915.0,27.4464,27.4555,27.3007,27.419,202915.0
2017-01-24 10:10:00,30.12,30.33,30.1,30.27,192208.0,27.419,27.6102,27.4008,27.5556,192208.0
2017-01-24 10:15:00,30.27,30.32,30.18,30.24,114418.0,27.5556,27.6011,27.4737,27.5283,114418.0
2017-01-24 10:20:00,30.23,30.39,30.19,30.38,131900.0,27.5192,27.6648,27.4828,27.6557,131900.0
2017-01-24 10:25:00,30.39,30.4,30.22,30.27,203267.0,27.6648,27.6739,27.5101,27.5556,203267.0
2017-01-24 10:30:00,30.28,30.36,30.23,30.3,131495.0,27.5647,27.6375,27.5192,27.5829,131495.0
2017-01-24 10:35:00,30.31,30.43,30.24,30.25,103328.0,27.592,27.7012,27.5283,27.5374,103328.0
2017-01-24 10:40:00,30.26,30.29,30.2,30.21,68278.0,27.5465,27.5738,27.4919,27.501,68278.0
2017-01-24 10:45:00,30.21,30.3,30.17,30.23,69548.0,27.501,27.5829,27.4646,27.5192,69548.0
2017-01-24 10:50:00,30.24,30.3,30.11,30.26,73981.0,27.5283,27.5829,27.4099,27.5465,73981.0
2017-01-24 10:55:00,30.26,30.33,30.13,30.17,86623.0,27.5465,27.6102,27.4282,27.4646,86623.0
2017-01-24 11:00:00,30.16,30.22,30.12,30.22,66069.0,27.4555,27.5101,27.419,27.5101,66069.0
2017-01-24 11:05:00,30.2,30.34,30.15,30.33,78415.0,27.4919,27.6193,27.4464,27.6102,78415.0
2017-01-24 11:10:00,30.35,30.42,30.29,30.33,136784.0,27.6284,27.6921,27.5738,27.6102,136784.0
2017-01-24 11:15:00,30.32,30.43,30.32,30.4,53911.0,27.6011,27.7012,27.6011,27.6739,53911.0
2017-01-24 11:20:00,30.39,30.41,30.31,30.32,67487.0,27.6648,27.683,27.592,27.6011,67487.0
2017-01-24 11:25:00,30.32,30.33,30.19,30.23,75784.0,27.6011,27.6102,27.4828,27.5192,75784.0
2017-01-24 11:30:00,30.23,30.43,30.23,30.41,96510.0,27.5192,27.7012,27.5192,27.683,96510.0
2017-01-24 11:35:00,30.41,30.47,30.38,30.44,57068.0,27.683,27.7377,27.6557,27.7104,57068.0
2017-01-24 11:40:00,30.46,30.53,30.43,30.44,137409.0,27.7286,27.7923,27.7012,27.7104,137409.0
2017-01-24 11:45:00,30.44,30.51,30.37,30.5,75181.0,27.7104,27.7741,27.6466,27.765,75181.0
2017-01-24 11:50:00,30.51,30.51,30.4,30.42,99293.0,27.7741,27.7741,27.6739,27.6921,99293.0
2017-01-24 11:55:00,30.41,30.45,30.34,30.35,78655.0,27.683,27.7195,27.6193,27.6284,78655.0
2017-01-24 12:00:00,30.36,30.39,30.32,30.33,62308.0,27.6375,27.6648,27.6011,27.6102,62308.0
2017-01-24 12:05:00,30.33,30.36,30.3,30.31,78539.0,27.6102,27.6375,27.5829,27.592,78539.0
2017-01-24 12:10:00,30.31,30.54,30.3,30.54,102563.0,27.592,27.8014,27.5829,27.8014,102563.0
2017-01-24 12:15:00,30.55,30.6,30.5,30.6,97835.0,27.8105,27.856,27.765,27.856,97835.0
2017-01-24 12:20:00,30.6,30.61,30.45,30.45,39660.0,27.856,27.8651,27.7195,27.7195,39660.0
2017-01-24 12:25:00,30.45,30.48,30.39,30.4,64303.0,27.7195,27.7468,27.6648,27.6739,64303.0
2017-01-24 12:30:00,30.4,30.42,30.34,30.37,36953.0,27.6739,27.6921,27.6193,27.6466,36953.0
2017-01-24 12:35:00,30.38,30.44,30.38,30.41,36620.0,27.6557,27.7104,27.6557,27.683,36620.0
2017-01-24 12:40:00,30.41,30.41,30.29,30.31,49401.0,27.683,27.683,27.5738,27.592,49401.0
2017-01-24 12:45:00,30.32,30.37,30.31,30.31,58410.0,27.6011,27.6466,27.592,27.592,58410.0
2017-01-24 12:50:00,30.3,30.31,30.25,30.29,91613.0,27.5829,27.592,27.5374,27.5738,91613.0
2017-01-24 12:55:00,30.29,30.34,30.28,30.31,52927.0,27.5738,27.6193,27.5647,27.592,52927.0
2017-01-24 13:00:00,30.32,30.33,30.24,30.25,66896.0,27.6011,27.6102,27.5283,27.5374,66896.0
2017-01-24 13:05:00,30.24,30.33,30.24,30.3,78670.0,27.5283,27.6102,27.5283,27.5829,78670.0
2017-01-24 13:10:00,30.31,30.33,30.27,30.33,41704.0,27.592,27.6102,27.5556,27.6102,41704.0
2017-01-24 13:15:00,30.33,30.42,30.32,30.41,62859.0,27.6102,27.6921,27.6011,27.683,62859.0
2017-01-24 13:20:00,30.42,30.42,30.31,30.36,76186.0,27.6921,27.6921,27.592,27.6375,76186.0
2017-01-24 13:25:00,30.35,30.37,30.27,30.31,89098.0,27.6284,27.6466,27.5556,27.592,89098.0
2017-01-24 13:30:00,30.3,30.36,30.25,30.36,114060.0,27.5829,27.6375,27.5374,27.6375,114060.0
2017-01-24 13:35:00,30.37,30.41,30.36,30.38,53894.0,27.6466,27.683,27.6375,27.6557,53894.0
2017-01-24 13:40:00,30.39,30.41,30.36,30.39,69897.0,27.6648,27.683,27.6375,27.6648,69897.0
2017-01-24 13:45:00,30.38,30.53,30.37,30.52,77949.0,27.6557,27.7923,27.6466,27.7832,77949.0
2017-01-24 13:50:00,30.5,30.68,30.49,30.6,174989.0,27.765,27.9288,27.7559,27.856,174989.0
2017-01-24 13:55:00,30.59,30.6,30.49,30.51,144900.0,27.8469,27.856,27.7559,27.7741,144900.0
2017-01-24 14:00:00,30.52,30.58,30.47,30.57,221252.0,27.7832,27.8378,27.7377,27.8287,221252.0
2017-01-24 14:05:00,30.58,30.61,30.56,30.57,105276.0,27.8378,27.8651,27.8196,27.8287,105276.0
2017-01-24 14:10:00,30.57,30.58,30.45,30.46,124637.0,27.8287,27.8378,27.7195,27.7286,124637.0
2017-01-24 14:15:00,30.46,30.48,30.41,30.46,79584.0,27.7286,27.7468,27.683,27.7286,79584.0
2017-01-24 14:20:00,30.46,30.49,30.42,30.47,49026.0,27.7286,27.7559,27.6921,27.7377,49026.0
2017-01-24 14:25:00,30.46,30.52,30.45,30.51,69415.0,27.7286,27.7832,27.7195,27.7741,69415.0
2017-01-24 14:30:00,30.51,30.58,30.5,30.58,58474.0,27.7741,27.8378,27.765,27.8378,58474.0
2017-01-24 14:35:00,30.57,30.62,30.56,30.62,93325.0,27.8287,27.8742,27.8196,27.8742,93325.0
2017-01-24 14:40:00,30.62,30.67,30.6,30.65,123855.0,27.8742,27.9197,27.856,27.9015,123855.0
2017-01-24 14:45:00,30.65,30.66,30.6,30.64,49556.0,27.9015,27.9106,27.856,27.8924,49556.0
2017-01-24 14:50:00,30.63,30.65,30.58,30.61,49601.0,27.8833,27.9015,27.8378,27.8651,49601.0
2017-01-24 14:55:00,30.6,30.66,30.57,30.58,68945.0,27.856,27.9106,27.8287,27.8378,68945.0
2017-01-24 15:00:00,30.59,30.6,30.45,30.48,217534.0,27.8469,27.856,27.7195,27.7468,217534.0
2017-01-24 15:05:00,30.47,30.52,30.44,30.48,159168.0,27.7377,27.7832,27.7104,27.7468,159168.0
2017-01-24 15:10:00,30.48,30.61,30.44,30.56,207775.0,27.7468,27.8651,27.7104,27.8196,207775.0
2017-01-24 15:15:00,30.57,30.59,30.5,30.58,146372.0,27.8287,27.8469,27.765,27.8378,146372.0
2017-01-24 15:20:00,30.58,30.65,30.58,30.61,71590.0,27.8378,27.9015,27.8378,27.8651,71590.0
2017-01-24 15:25:00,30.61,30.66,30.57,30.64,133008.0,27.8651,27.9106,27.8287,27.8924,133008.0
2017-01-24 15:30:00,30.64,30.71,30.64,30.7,131544.0,27.8924,27.9561,27.8924,27.947,131544.0
2017-01-24 15:35:00,30.69,30.7,30.63,30.67,136609.0,27.9379,27.947,27.8833,27.9197,136609.0
2017-01-24 15:40:00,30.67,30.74,30.64,30.74,218172.0,27.9197,27.9835,27.8924,27.9835,218172.0
2017-01-24 15:45:00,30.74,30.83,30.7,30.81,359233.0,27.9835,28.0654,27.947,28.0472,359233.0
2017-01-24 15:50:00,30.82,30.82,30.71,30.71,327637.0,28.0563,28.0563,27.9561,27.9561,327637.0
2017-01-24 15:55:00,30.71,30.71,30.62,30.64,544206.0,27.9561,27.9561,27.8742,27.8924,544206.0
2017-01-25 09:30:00,30.91,31.09,30.7,31.07,279077.0,28.1382,28.3021,27.947,28.2839,279077.0
2017-01-25 09:35:00,31.06,31.28,30.97,31.28,225215.0,28.2748,28.475,28.1928,28.475,225215.0
2017-01-25 09:40:00,31.28,31.42,31.25,31.35,206292.0,28.475,28.6025,28.4477,28.5387,206292.0
2017-01-25 09:45:00,31.35,31.37,31.13,31.18,183962.0,28.5387,28.557,28.3385,28.384,183962.0
2017-01-25 09:50:00,31.17,31.33,31.15,31.25,127664.0,28.3749,28.5205,28.3567,28.4477,127664.0
2017-01-25 09:55:00,31.25,31.37,31.24,31.37,157183.0,28.4477,28.557,28.4386,28.557,157183.0
2017-01-25 10:00:00,31.37,31.43,31.3,31.39,182514.0,28.557,28.6116,28.4932,28.5752,182514.0
2017-01-25 10:05:00,31.4,31.45,31.36,31.43,105415.0,28.5843,28.6298,28.5479,28.6116,105415.0
2017-01-25 10:10:00,31.43,31.46,31.36,31.45,100542.0,28.6116,28.6389,28.5479,28.6298,100542.0
2017-01-25 10:15:00,31.43,31.58,31.42,31.53,291252.0,28.6116,28.7481,28.6025,28.7026,291252.0
2017-01-25 10:20:00,31.53,31.56,31.46,31.55,166821.0,28.7026,28.7299,28.6389,28.7208,166821.0
2017-01-25 10:25:00,31.55,31.56,31.39,31.4,101847.0,28.7208,28.7299,28.5752,28.5843,101847.0
2017-01-25 10:30:00,31.39,31.39,31.33,31.37,102584.0,28.5752,28.5752,28.5205,28.557,102584.0
2017-01-25 10:35:00,31.37,31.41,31.34,31.37,64702.0,28.557,28.5934,28.5296,28.557,64702.0
2017-01-25 10:40:00,31.36,31.38,31.18,31.25,91649.0,28.5479,28.5661,28.384,28.4477,91649.0
2017-01-25 10:45:00,31.25,31.3,31.21,31.3,72569.0,28.4477,28.4932,28.4113,28.4932,72569.0
2017-01-25 10:50:00,31.3,31.36,31.25,31.36,82368.0,28.4932,28.5479,28.4477,28.5479,82368.0
2017-01-25 10:55:00,31.35,31.36,31.3,31.35,52676.0,28.5387,28.5479,28.4932,28.5387,52676.0
2017-01-25 11:00:00,31.36,31.37,31.29,31.36,87607.0,28.5479,28.557,28.4841,28.5479,87607.0
2017-01-25 11:05:00,31.37,31.41,31.31,31.36,79007.0,28.557,28.5934,28.5023,28.5479,79007.0
2017-01-25 11:10:00,31.37,31.38,31.3,31.3,55817.0,28.557,28.5661,28.4932,28.4932,55817.0
2017-01-25 11:15:00,31.31,31.38,31.29,31.34,67446.0,28.5023,28.5661,28.4841,28.5296,67446.0
2017-01-25 11:20:00,31.33,31.4,31.31,31.38,75100.0,28.5205,28.5843,28.5023,28.5661,75100.0
2017-01-25 11:25:00,31.38,31.38,31.24,31.31,124403.0,28.5661,28.5661,28.4386,28.5023,124403.0
2017-01-25 11:30:00,31.32,31.32,31.2,31.24,94055.0,28.5114,28.5114,28.4022,28.4386,94055.0
2017-01-25 11:35:00,31.24,31.24,31.17,31.19,54582.0,28.4386,28.4386,28.3749,28.3931,54582.0
2017-01-25 11:40:00,31.19,31.21,31.17,31.21,56512.0,28.3931,28.4113,28.3749,28.4113,56512.0
2017-01-25 11:45:00,31.21,31.22,31.15,31.18,40004.0,28.4113,28.4204,28.3567,28.384,40004.0
2017-01-25 11:50:00,31.18,31.18,31.14,31.15,44169.0,28.384,28.384,28.3476,28.3567,44169.0
2017-01-25 11:55:00,31.16,31.19,31.15,31.19,28194.0,28.3658,28.3931,28.3567,28.3931,28194.0
2017-01-25 12:00:00,31.2,31.24,31.17,31.18,108015.0,28.4022,28.4386,28.3749,28.384,108015.0
2017-01-25 12:05:00,31.17,31.18,31.09,31.11,54412.0,28.3749,28.384,28.3021,28.3203,54412.0
2017-01-25 12:10:00,31.11,31.13,31.08,31.09,54816.0,28.3203,28.3385,28.293,28.3021,54816.0
2017-01-25 12:15:00,31.1,31.14,31.05,31.13,59536.0,28.3112,28.3476,28.2657,28.3385,59536.0
2017-01-25 12:20:00,31.13,31.17,31.13,31.17,31185.0,28.3385,28.3749,28.3385,28.3749,31185.0
2017-01-25 12:25:00,31.17,31.22,31.16,31.21,39304.0,28.3749,28.4204,28.3658,28.4113,39304.0
2017-01-25 12:30:00,31.2,31.23,31.18,31.22,59206.0,28.4022,28.4295,28.384,28.4204,59206.0
2017-01-25 12:35:00,31.21,31.23,31.18,31.21,36822.0,28.4113,28.4295,28.384,28.4113,36822.0
2017-01-25 12:40:00,31.21,31.24,31.2,31.23,38865.0,28.4113,28.4386,28.4022,28.4295,38865.0
2017-01-25 12:45:00,31.24,31.28,31.22,31.27,45252.0,28.4386,28.475,28.4204,28.4659,45252.0
2017-01-25 12:50:00,31.27,31.31,31.26,31.29,24237.0,28.4659,28.5023,28.4568,28.4841,24237.0
2017-01-25 12:55:00,31.3,31.3,31.26,31.29,27660.0,28.4932,28.4932,28.4568,28.4841,27660.0
2017-01-25 13:00:00,31.28,31.33,31.28,31.32,43038.0,28.475,28.5205,28.475,28.5114,43038.0
2017-01-25 13:05:00,31.33,31.34,31.32,31.34,24411.0,28.5205,28.5296,28.5114,28.5296,24411.0
2017-01-25 13:10:00,31.34,31.35,31.33,31.33,48652.0,28.5296,28.5387,28.5205,28.5205,48652.0
2017-01-25 13:15:00,31.33,31.39,31.32,31.39,61982.0,28.5205,28.5752,28.5114,28.5752,61982.0
2017-01-25 13:20:00,31.39,31.44,31.38,31.42,124215.0,28.5752,28.6207,28.5661,28.6025,124215.0
2017-01-25 13:25:00,31.42,31.44,31.36,31.36,52670.0,28.6025,28.6207,28.5479,28.5479,52670.0
2017-01-25 13:30:00,31.37,31.41,31.33,31.36,34017.0,28.557,28.5934,28.5205,28.5479,34017.0
2017-01-25 13:35:00,31.36,31.39,31.35,31.39,49317.0,28.5479,28.5752,28.5387,28.5752,49317.0
2017-01-25 13:40:00,31.39,31.44,31.38,31.43,60511.0,28.5752,28.6207,28.5661,28.6116,60511.0
2017-01-25 13:45:00,31.43,31.44,31.4,31.43,37569.0,28.6116,28.6207,28.5843,28.6116,37569.0
2017-01-25 13:50:00,31.43,31.5,31.42,31.5,59293.0,28.6116,28.6753,28.6025,28.6753,59293.0
2017-01-25 13:55:00,31.49,31.54,31.48,31.54,62415.0,28.6662,28.7117,28.6571,28.7117,62415.0
2017-01-25 14:00:00,31.54,31.54,31.49,31.5,61851.0,28.7117,28.7117,28.6662,28.6753,61851.0
2017-01-25 14:05:00,31.5,31.54,31.5,31.54,54622.0,28.6753,28.7117,28.6753,28.7117,54622.0
2017-01-25 14:10:00,31.53,31.61,31.52,31.58,109230.0,28.7026,28.7754,28.6935,28.7481,109230.0
2017-01-25 14:15:00,31.58,31.63,31.57,31.62,131545.0,28.7481,28.7936,28.739,28.7845,131545.0
2017-01-25 14:20:00,31.62,31.62,31.57,31.58,101036.0,28.7845,28.7845,28.739,28.7481,101036.0
2017-01-25 14:25:00,31.59,31.66,31.58,31.66,99538.0,28.7572,28.821,28.7481,28.821,99538.0
2017-01-25 14:30:00,31.65,31.66,31.46,31.48,105089.0,28.8118,28.821,28.6389,28.6571,105089.0
2017-01-25 14:35:00,31.48,31.51,31.45,31.47,78212.0,28.6571,28.6844,28.6298,28.648,78212.0
2017-01-25 14:40:00,31.46,31.48,31.43,31.45,55403.0,28.6389,28.6571,28.6116,28.6298,55403.0
2017-01-25 14:45:00,31.45,31.53,31.44,31.53,51725.0,28.6298,28.7026,28.6207,28.7026,51725.0
2017-01-25 14:50:00,31.53,31.54,31.5,31.51,53951.0,28.7026,28.7117,28.6753,28.6844,53951.0
2017-01-25 14:55:00,31.51,31.54,31.47,31.54,113466.0,28.6844,28.7117,28.648,28.7117,113466.0
2017-01-25 15:00:00,31.53,31.55,31.5,31.52,69514.0,28.7026,28.7208,28.6753,28.6935,69514.0
2017-01-25 15:05:00,31.52,31.53,31.49,31.49,81506.0,28.6935,28.7026,28.6662,28.6662,81506.0
2017-01-25 15:10:00,31.5,31.52,31.48,31.51,77190.0,28.6753,28.6935,28.6571,28.6844,77190.0
2017-01-25 15:15:00,31.51,31.51,31.43,31.43,51902.0,28.6844,28.6844,28.6116,28.6116,51902.0
2017-01-25 15:20:00,31.43,31.49,31.43,31.47,93869.0,28.6116,28.6662,28.6116,28.648,93869.0
2017-01-25 15:25:00,31.48,31.49,31.44,31.46,56746.0,28.6571,28.6662,28.6207,28.6389,56746.0
2017-01-25 15:30:00,31.46,31.52,31.45,31.5,99213.0,28.6389,28.6935,28.6298,28.6753,99213.0
2017-01-25 15:35:00,31.5,31.51,31.47,31.5,107828.0,28.6753,28.6844,28.648,28.6753,107828.0
2017-01-25 15:40:00,31.5,31.51,31.46,31.49,134647.0,28.6753,28.6844,28.6389,28.6662,134647.0
2017-01-25 15:45:00,31.48,31.49,31.43,31.44,139475.0,28.6571,28.6662,28.6116,28.6207,139475.0
2017-01-25 15:50:00,31.44,31.45,31.41,31.43,214670.0,28.6207,28.6298,28.5934,28.6116,214670.0
2017-01-25 15:55:00,31.43,31.44,31.37,31.38,376082.0,28.6116,28.6207,28.557,28.5661,376082.0
2017-01-26 09:30:00,31.47,31.9,31.47,31.82,301834.0,28.648,29.0394,28.648,28.9666,301834.0
2017-01-26 09:35:00,31.82,31.89,31.72,31.78,249531.0,28.9666,29.0303,28.8756,28.9302,249531.0
2017-01-26 09:40:00,31.77,31.81,31.6,31.68,286720.0,28.9211,28.9575,28.7663,28.8392,286720.0
2017-01-26 09:45:00,31.67,31.69,31.5,31.56,120429.0,28.8301,28.8483,28.6753,28.7299,120429.0
2017-01-26 09:50:00,31.57,31.62,31.52,31.6,101403.0,28.739,28.7845,28.6935,28.7663,101403.0
2017-01-26 09:55:00,31.59,31.65,31.52,31.6,84957.0,28.7572,28.8118,28.6935,28.7663,84957.0
2017-01-26 10:00:00,31.6,31.61,31.3,31.46,638736.0,28.7663,28.7754,28.4932,28.6389,638736.0
2017-01-26 10:05:00,31.46,31.51,31.42,31.44,235008.0,28.6389,28.6844,28.6025,28.6207,235008.0
2017-01-26 10:10:00,31.44,31.61,31.41,31.52,222746.0,28.6207,28.7754,28.5934,28.6935,222746.0
2017-01-26 10:15:00,31.51,31.53,31.4,31.41,125903.0,28.6844,28.7026,28.5843,28.5934,125903.0
2017-01-26 10:20:00,31.41,31.47,31.4,31.42,190361.0,28.5934,28.648,28.5843,28.6025,190361.0
2017-01-26 10:25:00,31.43,31.52,31.32,31.34,146787.0,28.6116,28.6935,28.5114,28.5296,146787.0
2017-01-26 10:30:00,31.34,31.52,31.32,31.52,147932.0,28.5296,28.6935,28.5114,28.6935,147932.0
2017-01-26 10:35:00,31.53,31.61,31.49,31.58,101298.0,28.7026,28.7754,28.6662,28.7481,101298.0
2017-01-26 10:40:00,31.57,31.63,31.47,31.52,131798.0,28.739,28.7936,28.648,28.6935,131798.0
2017-01-26 10:45:00,31.52,31.53,31.39,31.39,93094.0,28.6935,28.7026,28.5752,28.5752,93094.0
2017-01-26 10:50:00,31.39,31.51,31.36,31.5,93229.0,28.5752,28.6844,28.5479,28.6753,93229.0
2017-01-26 10:55:00,31.51,31.52,31.35,31.36,85125.0,28.6844,28.6935,28.5387,28.5479,85125.0
2017-01-26 11:00:00,31.36,31.42,31.32,31.32,76657.0,28.5479,28.6025,28.5114,28.5114,76657.0
2017-01-26 11:05:00,31.32,31.43,31.31,31.42,90731.0,28.5114,28.6116,28.5023,28.6025,90731.0
2017-01-26 11:10:00,31.42,31.42,31.31,31.35,69009.0,28.6025,28.6025,28.5023,28.5387,69009.0
2017-01-26 11:15:00,31.35,31.36,31.31,31.31,128297.0,28.5387,28.5479,28.5023,28.5023,128297.0
2017-01-26 11:20:00,31.32,31.36,31.31,31.33,53720.0,28.5114,28.5479,28.5023,28.5205,53720.0
2017-01-26 11:25:00,31.33,31.45,31.3,31.45,54167.0,28.5205,28.6298,28.4932,28.6298,54167.0
2017-01-26 11:30:00,31.45,31.53,31.43,31.5,98211.0,28.6298,28.7026,28.6116,28.6753,98211.0
2017-01-26 11:35:00,31.49,31.54,31.46,31.5,109725.0,28.6662,28.7117,28.6389,28.6753,109725.0
2017-01-26 11:40:00,31.5,31.57,31.5,31.53,72540.0,28.6753,28.739,28.6753,28.7026,72540.0
2017-01-26 11:45:00,31.53,31.64,31.53,31.57,99402.0,28.7026,28.8027,28.7026,28.739,99402.0
2017-01-26 11:50:00,31.56,31.59,31.54,31.59,148466.0,28.7299,28.7572,28.7117,28.7572,148466.0
2017-01-26 11:55:00,31.59,31.59,31.56,31.58,78710.0,28.7572,28.7572,28.7299,28.7481,78710.0
2017-01-26 12:00:00,31.58,31.58,31.42,31.44,112372.0,28.7481,28.7481,28.6025,28.6207,112372.0
2017-01-26 12:05:00,31.44,31.48,31.41,31.48,54474.0,28.6207,28.6571,28.5934,28.6571,54474.0
2017-01-26 12:10:00,31.48,31.48,31.42,31.45,43959.0,28.6571,28.6571,28.6025,28.6298,43959.0
2017-01-26 12:15:00,31.46,31.5,31.44,31.48,35004.0,28.6389,28.6753,28.6207,28.6571,35004.0
2017-01-26 12:20:00,31.47,31.49,31.45,31.46,55278.0,28.648,28.6662,28.6298,28.6389,55278.0
2017-01-26 12:25:00,31.46,31.48,31.4,31.4,44528.0,28.6389,28.6571,28.5843,28.5843,44528.0
2017-01-26 12:30:00,31.4,31.4,31.28,31.29,41828.0,28.5843,28.5843,28.475,28.4841,41828.0
2017-01-26 12:35:00,31.3,31.35,31.29,31.32,36199.0,28.4932,28.5387,28.4841,28.5114,36199.0
2017-01-26 12:40:00,31.32,31.33,31.27,31.32,85065.0,28.5114,28.5205,28.4659,28.5114,85065.0
2017-01-26 12:45:00,31.32,31.35,31.31,31.35,28261.0,28.5114,28.5387,28.5023,28.5387,28261.0
2017-01-26 12:50:00,31.35,31.38,31.34,31.38,35469.0,28.5387,28.5661,28.5296,28.5661,35469.0
2017-01-26 12:55:00,31.38,31.38,31.35,31.36,28188.0,28.5661,28.5661,28.5387,28.5479,28188.0
2017-01-26 13:00:00,31.36,31.37,31.28,31.3,46381.0,28.5479,28.557,28.475,28.4932,46381.0
2017-01-26 13:05:00,31.3,31.36,31.3,31.34,37469.0,28.4932,28.5479,28.4932,28.5296,37469.0
2017-01-26 13:10:00,31.34,31.34,31.28,31.29,30704.0,28.5296,28.5296,28.475,28.4841,30704.0
2017-01-26 13:15:00,31.29,31.29,31.17,31.21,63036.0,28.4841,28.4841,28.3749,28.4113,63036.0
2017-01-26 13:20:00,31.21,31.26,31.2,31.24,29005.0,28.4113,28.4568,28.4022,28.4386,29005.0
2017-01-26 13:25:00,31.24,31.26,31.19,31.19,37376.0,28.4386,28.4568,28.3931,28.3931,37376.0
2017-01-26 13:30:00,31.2,31.25,31.19,31.25,46408.0,28.4022,28.4477,28.3931,28.4477,46408.0
2017-01-26 13:35:00,31.25,31.31,31.24,31.26,51804.0,28.4477,28.5023,28.4386,28.4568,51804.0
2017-01-26 13:40:00,31.25,31.32,31.25,31.3,37714.0,28.4477,28.5114,28.4477,28.4932,37714.0
2017-01-26 13:45:00,31.29,31.31,31.27,31.31,45562.0,28.4841,28.5023,28.4659,28.5023,45562.0
2017-01-26 13:50:00,31.31,31.37,31.3,31.37,62709.0,28.5023,28.557,28.4932,28.557,62709.0
2017-01-26 13:55:00,31.38,31.38,31.33,31.37,51077.0,28.5661,28.5661,28.5205,28.557,51077.0
2017-01-26 14:00:00,31.36,31.4,31.34,31.37,30537.0,28.5479,28.5843,28.5296,28.557,30537.0
2017-01-26 14:05:00,31.37,31.4,31.36,31.39,36485.0,28.557,28.5843,28.5479,28.5752,36485.0
2017-01-26 14:10:00,31.38,31.41,31.36,31.38,35656.0,28.5661,28.5934,28.5479,28.5661,35656.0
2017-01-26 14:15:00,31.38,31.42,31.36,31.37,43003.0,28.5661,28.6025,28.5479,28.557,43003.0
2017-01-26 14:20:00,31.38,31.41,31.37,31.4,26490.0,28.5661,28.5934,28.557,28.5843,26490.0
2017-01-26 14:25:00,31.4,31.45,31.38,31.45,49226.0,28.5843,28.6298,28.5661,28.6298,49226.0
2017-01-26 14:30:00,31.44,31.46,31.4,31.41,35497.0,28.6207,28.6389,28.5843,28.5934,35497.0
2017-01-26 14:35:00,31.41,31.44,31.38,31.39,33012.0,28.5934,28.6207,28.5661,28.5752,33012.0
2017-01-26 14:40:00,31.39,31.41,31.37,31.37,27256.0,28.5752,28.5934,28.557,28.557,27256.0
2017-01-26 14:45:00,31.38,31.41,31.36,31.4,45814.0,28.5661,28.5934,28.5479,28.5843,45814.0
2017-01-26 14:50:00,31.4,31.42,31.38,31.39,42936.0,28.5843,28.6025,28.5661,28.5752,42936.0
2017-01-26 14:55:00,31.39,31.4,31.35,31.36,45413.0,28.5752,28.5843,28.5387,28.5479,45413.0
2017-01-26 15:00:00,31.36,31.37,31.34,31.35,49817.0,28.5479,28.557,28.5296,28.5387,49817.0
2017-01-26 15:05:00,31.35,31.38,31.34,31.36,32405.0,28.5387,28.5661,28.5296,28.5479,32405.0
2017-01-26 15:10:00,31.36,31.37,31.34,31.37,32711.0,28.5479,28.557,28.5296,28.557,32711.0
2017-01-26 15:15:00,31.37,31.41,31.36,31.4,67711.0,28.557,28.5934,28.5479,28.5843,67711.0
2017-01-26 15:20:00,31.4,31.42,31.37,31.4,63060.0,28.5843,28.6025,28.557,28.5843,63060.0
2017-01-26 15:25:00,31.39,31.43,31.39,31.41,74922.0,28.5752,28.6116,28.5752,28.5934,74922.0
2017-01-26 15:30:00,31.4,31.41,31.36,31.38,104807.0,28.5843,28.5934,28.5479,28.5661,104807.0
2017-01-26 15:35:00,31.37,31.42,31.37,31.42,68988.0,28.557,28.6025,28.557,28.6025,68988.0
2017-01-26 15:40:00,31.42,31.43,31.33,31.34,137051.0,28.6025,28.6116,28.5205,28.5296,137051.0
2017-01-26 15:45:00,31.34,31.35,31.33,31.34,76684.0,28.5296,28.5387,28.5205,28.5296,76684.0
2017-01-26 15:50:00,31.33,31.36,31.32,31.34,158277.0,28.5205,28.5479,28.5114,28.5296,158277.0
2017-01-26 15:55:00,31.34,31.39,31.33,31.36,176187.0,28.5296,28.5752,28.5205,28.5479,176187.0
2017-01-27 09:30:00,31.44,31.48,31.36,31.4,62747.0,28.6207,28.6571,28.5479,28.5843,62747.0
2017-01-27 09:35:00,31.4,31.4,31.26,31.27,103410.0,28.5843,28.5843,28.4568,28.4659,103410.0
2017-01-27 09:40:00,31.26,31.33,31.1,31.12,103791.0,28.4568,28.5205,28.3112,28.3294,103791.0
2017-01-27 09:45:00,31.13,31.13,31.03,31.03,67823.0,28.3385,28.3385,28.2474,28.2474,67823.0
2017-01-27 09:50:00,31.04,31.16,31.04,31.15,42671.0,28.2565,28.3658,28.2565,28.3567,42671.0
2017-01-27 09:55:00,31.17,31.19,31.02,31.06,42830.0,28.3749,28.3931,28.2383,28.2748,42830.0
2017-01-27 10:00:00,31.07,31.14,31.05,31.11,45489.0,28.2839,28.3476,28.2657,28.3203,45489.0
2017-01-27 10:05:00,31.12,31.19,31.09,31.13,50647.0,28.3294,28.3931,28.3021,28.3385,50647.0
2017-01-27 10:10:00,31.13,31.13,31.04,31.06,33933.0,28.3385,28.3385,28.2565,28.2748,33933.0
2017-01-27 10:15:00,31.05,31.06,30.99,31.03,43392.0,28.2657,28.2748,28.211,28.2474,43392.0
2017-01-27 10:20:00,31.03,31.03,30.97,31.01,27835.0,28.2474,28.2474,28.1928,28.2292,27835.0
2017-01-27 10:25:00,31.0,31.01,30.91,30.92,53138.0,28.2201,28.2292,28.1382,28.1473,53138.0
2017-01-27 10:30:00,30.92,31.03,30.9,31.03,66177.0,28.1473,28.2474,28.1291,28.2474,66177.0
2017-01-27 10:35:00,31.03,31.1,31.02,31.09,65559.0,28.2474,28.3112,28.2383,28.3021,65559.0
2017-01-27 10:40:00,31.08,31.11,31.04,31.08,53360.0,28.293,28.3203,28.2565,28.293,53360.0
2017-01-27 10:45:00,31.08,31.12,31.04,31.04,52410.0,28.293,28.3294,28.2565,28.2565,52410.0
2017-01-27 10:50:00,31.04,31.06,31.01,31.04,51212.0,28.2565,28.2748,28.2292,28.2565,51212.0
2017-01-27 10:55:00,31.05,31.1,31.03,31.09,76328.0,28.2657,28.3112,28.2474,28.3021,76328.0
2017-01-27 11:00:00,31.09,31.17,31.08,31.13,74568.0,28.3021,28.3749,28.293,28.3385,74568.0
2017-01-27 11:05:00,31.14,31.21,31.12,31.2,85470.0,28.3476,28.4113,28.3294,28.4022,85470.0
2017-01-27 11:10:00,31.2,31.21,31.15,31.2,55557.0,28.4022,28.4113,28.3567,28.4022,55557.0
2017-01-27 11:15:00,31.21,31.22,31.15,31.18,57745.0,28.4113,28.4204,28.3567,28.384,57745.0
2017-01-27 11:20:00,31.18,31.18,31.1,31.12,56297.0,28.384,28.384,28.3112,28.3294,56297.0
2017-01-27 11:25:00,31.12,31.15,31.09,31.12,65970.0,28.3294,28.3567,28.3021,28.3294,65970.0
2017-01-27 11:30:00,31.12,31.16,31.06,31.08,72546.0,28.3294,28.3658,28.2748,28.293,72546.0
2017-01-27 11:35:00,31.08,31.08,31.03,31.07,46683.0,28.293,28.293,28.2474,28.2839,46683.0
2017-01-27 11:40:00,31.07,31.09,31.01,31.01,62349.0,28.2839,28.3021,28.2292,28.2292,62349.0
2017-01-27 11:45:00,31.01,31.08,31.01,31.04,51636.0,28.2292,28.293,28.2292,28.2565,51636.0
2017-01-27 11:50:00,31.04,31.06,31.03,31.06,22004.0,28.2565,28.2748,28.2474,28.2748,22004.0
2017-01-27 11:55:00,31.07,31.09,31.05,31.08,37511.0,28.2839,28.3021,28.2657,28.293,37511.0
2017-01-27 12:00:00,31.07,31.08,31.04,31.06,24509.0,28.2839,28.293,28.2565,28.2748,24509.0
2017-01-27 12:05:00,31.05,31.05,30.98,30.98,27052.0,28.2657,28.2657,28.2019,28.2019,27052.0
2017-01-27 12:10:00,30.99,31.04,30.97,31.02,27927.0,28.211,28.2565,28.1928,28.2383,27927.0
2017-01-27 12:15:00,31.02,31.05,31.01,31.04,36752.0,28.2383,28.2657,28.2292,28.2565,36752.0
2017-01-27 12:20:00,31.05,31.08,31.04,31.05,34401.0,28.2657,28.293,28.2565,28.2657,34401.0
2017-01-27 12:25:00,31.05,31.06,31.0,31.01,34131.0,28.2657,28.2748,28.2201,28.2292,34131.0
2017-01-27 12:30:00,31.01,31.01,30.98,31.0,34313.0,28.2292,28.2292,28.2019,28.2201,34313.0
2017-01-27 12:35:00,31.0,31.0,30.95,30.95,30103.0,28.2201,28.2201,28.1746,28.1746,30103.0
2017-01-27 12:40:00,30.95,30.96,30.9,30.92,35300.0,28.1746,28.1837,28.1291,28.1473,35300.0
2017-01-27 12:45:00,30.91,30.93,30.88,30.91,32372.0,28.1382,28.1564,28.1109,28.1382,32372.0
2017-01-27 12:50:00,30.92,30.95,30.91,30.92,46479.0,28.1473,28.1746,28.1382,28.1473,46479.0
2017-01-27 12:55:00,30.91,30.93,30.88,30.89,35509.0,28.1382,28.1564,28.1109,28.12,35509.0
2017-01-27 13:00:00,30.9,30.95,30.89,30.93,23658.0,28.1291,28.1746,28.12,28.1564,23658.0
2017-01-27 13:05:00,30.92,30.92,30.88,30.91,24887.0,28.1473,28.1473,28.1109,28.1382,24887.0
2017-01-27 13:10:00,30.91,30.92,30.88,30.88,20076.0,28.1382,28.1473,28.1109,28.1109,20076.0
2017-01-27 13:15:00,30.88,30.89,30.83,30.87,38636.0,28.1109,28.12,28.0654,28.1018,38636.0
2017-01-27 13:20:00,30.87,30.89,30.86,30.88,28279.0,28.1018,28.12,28.0927,28.1109,28279.0
2017-01-27 13:25:00,30.88,30.94,30.87,30.92,25152.0,28.1109,28.1655,28.1018,28.1473,25152.0
2017-01-27 13:30:00,30.92,30.94,30.9,30.91,21906.0,28.1473,28.1655,28.1291,28.1382,21906.0
2017-01-27 13:35:00,30.91,30.91,30.87,30.87,30114.0,28.1382,28.1382,28.1018,28.1018,30114.0
2017-01-27 13:40:00,30.87,30.9,30.85,30.9,34029.0,28.1018,28.1291,28.0836,28.1291,34029.0
2017-01-27 13:45:00,30.9,30.93,30.89,30.89,18796.0,28.1291,28.1564,28.12,28.12,18796.0
2017-01-27 13:50:00,30.89,30.92,30.88,30.91,23958.0,28.12,28.1473,28.1109,28.1382,23958.0
2017-01-27 13:55:00,30.91,30.92,30.88,30.9,49941.0,28.1382,28.1473,28.1109,28.1291,49941.0
2017-01-27 14:00:00,30.9,30.92,30.88,30.91,40405.0,28.1291,28.1473,28.1109,28.1382,40405.0
2017-01-27 14:05:00,30.9,30.98,30.89,30.98,41811.0,28.1291,28.2019,28.12,28.2019,41811.0
2017-01-27 14:10:00,30.98,30.99,30.95,30.97,31803.0,28.2019,28.211,28.1746,28.1928,31803.0
2017-01-27 14:15:00,30.98,30.99,30.95,30.96,34191.0,28.2019,28.211,28.1746,28.1837,34191.0
2017-01-27 14:20:00,30.96,30.99,30.95,30.98,51472.0,28.1837,28.211,28.1746,28.2019,51472.0
2017-01-27 14:25:00,30.98,30.99,30.95,30.96,35639.0,28.2019,28.211,28.1746,28.1837,35639.0
2017-01-27 14:30:00,30.96,30.99,30.96,30.99,21654.0,28.1837,28.211,28.1837,28.211,21654.0
2017-01-27 14:35:00,30.99,31.01,30.97,30.98,48794.0,28.211,28.2292,28.1928,28.2019,48794.0
2017-01-27 14:40:00,30.99,31.02,30.98,30.99,36145.0,28.211,28.2383,28.2019,28.211,36145.0
2017-01-27 14:45:00,30.99,31.0,30.96,30.96,33059.0,28.211,28.2201,28.1837,28.1837,33059.0
2017-01-27 14:50:00,30.96,30.96,30.93,30.93,26964.0,28.1837,28.1837,28.1564,28.1564,26964.0
2017-01-27 14:55:00,30.93,30.94,30.91,30.91,48394.0,28.1564,28.1655,28.1382,28.1382,48394.0
2017-01-27 15:00:00,30.92,30.95,30.91,30.95,34462.0,28.1473,28.1746,28.1382,28.1746,34462.0
2017-01-27 15:05:00,30.95,30.95,30.9,30.9,30657.0,28.1746,28.1746,28.1291,28.1291,30657.0
2017-01-27 15:10:00,30.9,30.91,30.89,30.91,27427.0,28.1291,28.1382,28.12,28.1382,27427.0
2017-01-27 15:15:00,30.92,30.94,30.91,30.92,63291.0,28.1473,28.1655,28.1382,28.1473,63291.0
2017-01-27 15:20:00,30.92,30.93,30.91,30.93,33677.0,28.1473,28.1564,28.1382,28.1564,33677.0
2017-01-27 15:25:00,30.93,30.96,30.88,30.88,69884.0,28.1564,28.1837,28.1109,28.1109,69884.0
2017-01-27 15:30:00,30.88,30.93,30.88,30.92,64978.0,28.1109,28.1564,28.1109,28.1473,64978.0
2017-01-27 15:35:00,30.92,30.94,30.89,30.93,92583.0,28.1473,28.1655,28.12,28.1564,92583.0
2017-01-27 15:40:00,30.94,30.94,30.9,30.9,79565.0,28.1655,28.1655,28.1291,28.1291,79565.0
2017-01-27 15:45:00,30.9,30.94,30.9,30.92,105028.0,28.1291,28.1655,28.1291,28.1473,105028.0
2017-01-27 15:50:00,30.92,30.94,30.91,30.91,130071.0,28.1473,28.1655,28.1382,28.1382,130071.0
2017-01-27 15:55:00,30.92,30.94,30.89,30.94,225600.0,28.1473,28.1655,28.12,28.1655,225600.0
2017-01-30 09:30:00,30.86,30.86,30.36,30.39,146566.0,28.0927,28.0927,27.6375,27.6648,146566.0
2017-01-30 09:35:00,30.38,30.51,30.28,30.28,93167.0,27.6557,27.7741,27.5647,27.5647,93167.0
2017-01-30 09:40:00,30.29,30.41,30.26,30.28,120075.0,27.5738,27.683,27.5465,27.5647,120075.0
2017-01-30 09:45:00,30.27,30.37,30.26,30.32,163636.0,27.5556,27.6466,27.5465,27.6011,163636.0
2017-01-30 09:50:00,30.31,30.33,30.26,30.3,104611.0,27.592,27.6102,27.5465,27.5829,104611.0
2017-01-30 09:55:00,30.3,30.34,30.29,30.3,52822.0,27.5829,27.6193,27.5738,27.5829,52822.0
2017-01-30 10:00:00,30.29,30.36,30.25,30.34,97907.0,27.5738,27.6375,27.5374,27.6193,97907.0
2017-01-30 10:05:00,30.35,30.4,30.29,30.3,66462.0,27.6284,27.6739,27.5738,27.5829,66462.0
2017-01-30 10:10:00,30.31,30.32,30.23,30.29,123434.0,27.592,27.6011,27.5192,27.5738,123434.0
2017-01-30 10:15:00,30.3,30.34,30.24,30.25,64156.0,27.5829,27.6193,27.5283,27.5374,64156.0
2017-01-30 10:20:00,30.26,30.37,30.26,30.35,63202.0,27.5465,27.6466,27.5465,27.6284,63202.0
2017-01-30 10:25:00,30.35,30.38,30.34,30.37,49565.0,27.6284,27.6557,27.6193,27.6466,49565.0
2017-01-30 10:30:00,30.37,30.44,30.35,30.41,62183.0,27.6466,27.7104,27.6284,27.683,62183.0
2017-01-30 10:35:00,30.42,30.46,30.36,30.36,49781.0,27.6921,27.7286,27.6375,27.6375,49781.0
2017-01-30 10:40:00,30.36,30.41,30.32,30.32,39415.0,27.6375,27.683,27.6011,27.6011,39415.0
2017-01-30 10:45:00,30.33,30.33,30.27,30.28,68027.0,27.6102,27.6102,27.5556,27.5647,68027.0
2017-01-30 10:50:00,30.29,30.32,30.27,30.31,44634.0,27.5738,27.6011,27.5556,27.592,44634.0
2017-01-30 10:55:00,30.31,30.39,30.29,30.39,46862.0,27.592,27.6648,27.5738,27.6648,46862.0
2017-01-30 11:00:00,30.38,30.42,30.38,30.38,40797.0,27.6557,27.6921,27.6557,27.6557,40797.0
2017-01-30 11:05:00,30.38,30.41,30.37,30.4,42148.0,27.6557,27.683,27.6466,27.6739,42148.0
2017-01-30 11:10:00,30.4,30.45,30.39,30.4,58915.0,27.6739,27.7195,27.6648,27.6739,58915.0
2017-01-30 11:15:00,30.39,30.41,30.35,30.41,85359.0,27.6648,27.683,27.6284,27.683,85359.0
2017-01-30 11:20:00,30.41,30.44,30.34,30.34,49892.0,27.683,27.7104,27.6193,27.6193,49892.0
2017-01-30 11:25:00,30.34,30.35,30.28,30.29,44962.0,27.6193,27.6284,27.5647,27.5738,44962.0
2017-01-30 11:30:00,30.28,30.29,30.24,30.28,66413.0,27.5647,27.5738,27.5283,27.5647,66413.0
2017-01-30 11:35:00,30.28,30.37,30.26,30.37,53881.0,27.5647,27.6466,27.5465,27.6466,53881.0
2017-01-30 11:40:00,30.37,30.41,30.34,30.38,45729.0,27.6466,27.683,27.6193,27.6557,45729.0
2017-01-30 11:45:00,30.37,30.42,30.37,30.38,27281.0,27.6466,27.6921,27.6466,27.6557,27281.0
2017-01-30 11:50:00,30.39,30.4,30.33,30.33,28811.0,27.6648,27.6739,27.6102,27.6102,28811.0
2017-01-30 11:55:00,30.34,30.38,30.33,30.34,30000.0,27.6193,27.6557,27.6102,27.6193,30000.0
2017-01-30 12:00:00,30.34,30.34,30.29,30.3,38467.0,27.6193,27.6193,27.5738,27.5829,38467.0
2017-01-30 12:05:00,30.3,30.33,30.27,30.28,20924.0,27.5829,27.6102,27.5556,27.5647,20924.0
2017-01-30 12:10:00,30.27,30.29,30.24,30.29,34195.0,27.5556,27.5738,27.5283,27.5738,34195.0
2017-01-30 12:15:00,30.29,30.3,30.28,30.3,13950.0,27.5738,27.5829,27.5647,27.5829,13950.0
2017-01-30 12:20:00,30.3,30.3,30.24,30.27,35173.0,27.5829,27.5829,27.5283,27.5556,35173.0
2017-01-30 12:25:00,30.27,30.3,30.26,30.28,24897.0,27.5556,27.5829,27.5465,27.5647,24897.0
2017-01-30 12:30:00,30.28,30.29,30.23,30.29,28396.0,27.5647,27.5738,27.5192,27.5738,28396.0
2017-01-30 12:35:00,30.29,30.31,30.26,30.3,28511.0,27.5738,27.592,27.5465,27.5829,28511.0
2017-01-30 12:40:00,30.3,30.32,30.28,30.28,28672.0,27.5829,27.6011,27.5647,27.5647,28672.0
2017-01-30 12:45:00,30.28,30.32,30.28,30.3,20798.0,27.5647,27.6011,27.5647,27.5829,20798.0
2017-01-30 12:50:00,30.3,30.33,30.3,30.31,33771.0,27.5829,27.6102,27.5829,27.592,33771.0
2017-01-30 12:55:00,30.31,30.32,30.28,30.3,28430.0,27.592,27.6011,27.5647,27.5829,28430.0
2017-01-30 13:00:00,30.3,30.32,30.3,30.3,13655.0,27.5829,27.6011,27.5829,27.5829,13655.0
2017-01-30 13:05:00,30.31,30.31,30.28,30.3,27289.0,27.592,27.592,27.5647,27.5829,27289.0
2017-01-30 13:10:00,30.3,30.33,30.29,30.32,42683.0,27.5829,27.6102,27.5738,27.6011,42683.0
2017-01-30 13:15:00,30.32,30.33,30.3,30.3,16694.0,27.6011,27.6102,27.5829,27.5829,16694.0
2017-01-30 13:20:00,30.3,30.33,30.3,30.32,28299.0,27.5829,27.6102,27.5829,27.6011,28299.0
2017-01-30 13:25:00,30.32,30.35,30.31,30.35,28012.0,27.6011,27.6284,27.592,27.6284,28012.0
2017-01-30 13:30:00,30.35,30.35,30.32,30.35,31328.0,27.6284,27.6284,27.6011,27.6284,31328.0
2017-01-30 13:35:00,30.35,30.35,30.32,30.33,24614.0,27.6284,27.6284,27.6011,27.6102,24614.0
2017-01-30 13:40:00,30.33,30.33,30.3,30.31,23996.0,27.6102,27.6102,27.5829,27.592,23996.0
2017-01-30 13:45:00,30.31,30.33,30.3,30.33,35914.0,27.592,27.6102,27.5829,27.6102,35914.0
2017-01-30 13:50:00,30.34,30.38,30.32,30.38,40604.0,27.6193,27.6557,27.6011,27.6557,40604.0
2017-01-30 13:55:00,30.38,30.41,30.37,30.41,23633.0,27.6557,27.683,27.6466,27.683,23633.0
2017-01-30 14:00:00,30.41,30.51,30.41,30.51,45799.0,27.683,27.7741,27.683,27.7741,45799.0
2017-01-30 14:05:00,30.5,30.5,30.46,30.46,37628.0,27.765,27.765,27.7286,27.7286,37628.0
2017-01-30 14:10:00,30.46,30.5,30.45,30.5,42366.0,27.7286,27.765,27.7195,27.765,42366.0
2017-01-30 14:15:00,30.5,30.55,30.48,30.55,50617.0,27.765,27.8105,27.7468,27.8105,50617.0
2017-01-30 14:20:00,30.55,30.6,30.54,30.58,43583.0,27.8105,27.856,27.8014,27.8378,43583.0
2017-01-30 14:25:00,30.59,30.63,30.58,30.63,43159.0,27.8469,27.8833,27.8378,27.8833,43159.0
2017-01-30 14:30:00,30.63,30.66,30.62,30.65,37497.0,27.8833,27.9106,27.8742,27.9015,37497.0
2017-01-30 14:35:00,30.65,30.7,30.64,30.69,63673.0,27.9015,27.947,27.8924,27.9379,63673.0
2017-01-30 14:40:00,30.69,30.69,30.64,30.68,49596.0,27.9379,27.9379,27.8924,27.9288,49596.0
2017-01-30 14:45:00,30.68,30.72,30.67,30.69,70944.0,27.9288,27.9652,27.9197,27.9379,70944.0
2017-01-30 14:50:00,30.69,30.7,30.66,30.69,48451.0,27.9379,27.947,27.9106,27.9379,48451.0
2017-01-30 14:55:00,30.69,30.74,30.67,30.74,34439.0,27.9379,27.9835,27.9197,27.9835,34439.0
2017-01-30 15:00:00,30.73,30.74,30.62,30.62,78534.0,27.9743,27.9835,27.8742,27.8742,78534.0
2017-01-30 15:05:00,30.62,30.64,30.61,30.64,44453.0,27.8742,27.8924,27.8651,27.8924,44453.0
2017-01-30 15:10:00,30.64,30.64,30.6,30.61,55318.0,27.8924,27.8924,27.856,27.8651,55318.0
2017-01-30 15:15:00,30.61,30.61,30.57,30.6,60203.0,27.8651,27.8651,27.8287,27.856,60203.0
2017-01-30 15:20:00,30.6,30.62,30.59,30.61,56868.0,27.856,27.8742,27.8469,27.8651,56868.0
2017-01-30 15:25:00,30.61,30.65,30.6,30.62,66396.0,27.8651,27.9015,27.856,27.8742,66396.0
2017-01-30 15:30:00,30.62,30.68,30.61,30.67,92922.0,27.8742,27.9288,27.8651,27.9197,92922.0
2017-01-30 15:35:00,30.67,30.68,30.62,30.64,96946.0,27.9197,27.9288,27.8742,27.8924,96946.0
2017-01-30 15:40:00,30.63,30.66,30.62,30.65,72969.0,27.8833,27.9106,27.8742,27.9015,72969.0
2017-01-30 15:45:00,30.64,30.7,30.64,30.67,121412.0,27.8924,27.947,27.8924,27.9197,121412.0
2017-01-30 15:50:00,30.67,30.72,30.67,30.71,100867.0,27.9197,27.9652,27.9197,27.9561,100867.0
2017-01-30 15:55:00,30.71,30.73,30.7,30.7,184926.0,27.9561,27.9743,27.947,27.947,184926.0
2017-01-31 09:30:00,30.61,30.63,30.51,30.51,58665.0,27.8651,27.8833,27.7741,27.7741,58665.0
2017-01-31 09:35:00,30.5,30.56,30.41,30.42,50205.0,27.765,27.8196,27.683,27.6921,50205.0
2017-01-31 09:40:00,30.42,30.49,30.41,30.47,52300.0,27.6921,27.7559,27.683,27.7377,52300.0
2017-01-31 09:45:00,30.46,30.47,30.4,30.41,93862.0,27.7286,27.7377,27.6739,27.683,93862.0
2017-01-31 09:50:00,30.41,30.41,30.31,30.31,63446.0,27.683,27.683,27.592,27.592,63446.0
2017-01-31 09:55:00,30.3,30.33,30.26,30.31,41716.0,27.5829,27.6102,27.5465,27.592,41716.0
2017-01-31 10:00:00,30.32,30.34,30.16,30.17,40592.0,27.6011,27.6193,27.4555,27.4646,40592.0
2017-01-31 10:05:00,30.17,30.27,30.17,30.19,79538.0,27.4646,27.5556,27.4646,27.4828,79538.0
2017-01-31 10:10:00,30.18,30.22,30.14,30.15,48754.0,27.4737,27.5101,27.4373,27.4464,48754.0
2017-01-31 10:15:00,30.15,30.16,30.08,30.13,108255.0,27.4464,27.4555,27.3826,27.4282,108255.0
2017-01-31 10:20:00,30.14,30.16,30.04,30.05,95803.0,27.4373,27.4555,27.3462,27.3553,95803.0
2017-01-31 10:25:00,30.04,30.1,29.99,29.99,150912.0,27.3462,27.4008,27.3007,27.3007,150912.0
2017-01-31 10:30:00,30.0,30.14,29.99,30.1,152627.0,27.3098,27.4373,27.3007,27.4008,152627.0
2017-01-31 10:35:00,30.1,30.19,30.09,30.14,154918.0,27.4008,27.4828,27.3917,27.4373,154918.0
2017-01-31 10:40:00,30.14,30.17,29.95,29.97,90123.0,27.4373,27.4646,27.2643,27.2825,90123.0
2017-01-31 10:45:00,29.96,30.01,29.93,29.94,125286.0,27.2734,27.3189,27.2461,27.2552,125286.0
2017-01-31 10:50:00,29.94,30.0,29.91,29.98,94631.0,27.2552,27.3098,27.2279,27.2916,94631.0
2017-01-31 10:55:00,29.98,30.0,29.92,30.0,106749.0,27.2916,27.3098,27.237,27.3098,106749.0
2017-01-31 11:00:00,30.0,30.16,29.99,30.15,128053.0,27.3098,27.4555,27.3007,27.4464,128053.0
2017-01-31 11:05:00,30.15,30.19,30.13,30.18,160615.0,27.4464,27.4828,27.4282,27.4737,160615.0
2017-01-31 11:10:00,30.18,30.19,30.11,30.11,74187.0,27.4737,27.4828,27.4099,27.4099,74187.0
2017-01-31 11:15:00,30.11,30.19,30.11,30.17,174580.0,27.4099,27.4828,27.4099,27.4646,174580.0
2017-01-31 11:20:00,30.16,30.21,30.14,30.18,70987.0,27.4555,27.501,27.4373,27.4737,70987.0
2017-01-31 11:25:00,30.18,30.22,30.16,30.17,46966.0,27.4737,27.5101,27.4555,27.4646,46966.0
2017-01-31 11:30:00,30.16,30.19,30.06,30.07,69919.0,27.4555,27.4828,27.3644,27.3735,69919.0
2017-01-31 11:35:00,30.07,30.08,30.03,30.04,126792.0,27.3735,27.3826,27.3371,27.3462,126792.0
2017-01-31 11:40:00,30.04,30.05,29.99,30.01,86137.0,27.3462,27.3553,27.3007,27.3189,86137.0
2017-01-31 11:45:00,30.0,30.01,29.97,29.98,36117.0,27.3098,27.3189,27.2825,27.2916,36117.0
2017-01-31 11:50:00,29.98,29.98,29.94,29.96,90719.0,27.2916,27.2916,27.2552,27.2734,90719.0
2017-01-31 11:55:00,29.96,29.98,29.94,29.96,66433.0,27.2734,27.2916,27.2552,27.2734,66433.0
2017-01-31 12:00:00,29.96,29.97,29.93,29.95,29646.0,27.2734,27.2825,27.2461,27.2643,29646.0
2017-01-31 12:05:00,29.95,30.02,29.93,29.99,173407.0,27.2643,27.328,27.2461,27.3007,173407.0
2017-01-31 12:10:00,29.99,30.01,29.97,30.0,78288.0,27.3007,27.3189,27.2825,27.3098,78288.0
2017-01-31 12:15:00,30.0,30.02,29.98,30.0,82835.0,27.3098,27.328,27.2916,27.3098,82835.0
2017-01-31 12:20:00,29.99,30.03,29.99,30.0,65269.0,27.3007,27.3371,27.3007,27.3098,65269.0
2017-01-31 12:25:00,30.0,30.07,30.0,30.06,78364.0,27.3098,27.3735,27.3098,27.3644,78364.0
2017-01-31 12:30:00,30.06,30.09,30.0,30.03,29135.0,27.3644,27.3917,27.3098,27.3371,29135.0
2017-01-31 12:35:00,30.03,30.03,29.95,29.95,82974.0,27.3371,27.3371,27.2643,27.2643,82974.0
2017-01-31 12:40:00,29.95,29.98,29.95,29.98,32659.0,27.2643,27.2916,27.2643,27.2916,32659.0
2017-01-31 12:45:00,29.98,30.0,29.97,29.99,24687.0,27.2916,27.3098,27.2825,27.3007,24687.0
2017-01-31 12:50:00,29.99,30.0,29.96,29.96,51888.0,27.3007,27.3098,27.2734,27.2734,51888.0
2017-01-31 12:55:00,29.96,29.97,29.91,29.94,42991.0,27.2734,27.2825,27.2279,27.2552,42991.0
2017-01-31 13:00:00,29.93,29.96,29.92,29.95,109777.0,27.2461,27.2734,27.237,27.2643,109777.0
2017-01-31 13:05:00,29.95,29.95,29.93,29.94,9648.0,27.2643,27.2643,27.2461,27.2552,9648.0
2017-01-31 13:10:00,29.94,29.94,29.88,29.88,35601.0,27.2552,27.2552,27.2006,27.2006,35601.0
2017-01-31 13:15:00,29.89,29.89,29.84,29.87,42002.0,27.2097,27.2097,27.1642,27.1915,42002.0
2017-01-31 13:20:00,29.87,29.89,29.86,29.87,56794.0,27.1915,27.2097,27.1824,27.1915,56794.0
2017-01-31 13:25:00,29.87,29.88,29.86,29.88,58229.0,27.1915,27.2006,27.1824,27.2006,58229.0
2017-01-31 13:30:00,29.88,29.91,29.86,29.91,72618.0,27.2006,27.2279,27.1824,27.2279,72618.0
2017-01-31 13:35:00,29.91,29.91,29.84,29.85,77123.0,27.2279,27.2279,27.1642,27.1733,77123.0
2017-01-31 13:40:00,29.86,29.87,29.83,29.85,56044.0,27.1824,27.1915,27.1551,27.1733,56044.0
2017-01-31 13:45:00,29.85,29.87,29.83,29.85,42320.0,27.1733,27.1915,27.1551,27.1733,42320.0
2017-01-31 13:50:00,29.85,29.86,29.82,29.83,28698.0,27.1733,27.1824,27.1459,27.1551,28698.0
2017-01-31 13:55:00,29.82,29.84,29.78,29.83,85300.0,27.1459,27.1642,27.1095,27.1551,85300.0
2017-01-31 14:00:00,29.82,29.86,29.82,29.84,55635.0,27.1459,27.1824,27.1459,27.1642,55635.0
2017-01-31 14:05:00,29.84,29.85,29.8,29.8,35292.0,27.1642,27.1733,27.1277,27.1277,35292.0
2017-01-31 14:10:00,29.8,29.83,29.8,29.83,30201.0,27.1277,27.1551,27.1277,27.1551,30201.0
2017-01-31 14:15:00,29.83,29.83,29.81,29.81,135001.0,27.1551,27.1551,27.1368,27.1368,135001.0
2017-01-31 14:20:00,29.82,29.93,29.81,29.89,151824.0,27.1459,27.2461,27.1368,27.2097,151824.0
2017-01-31 14:25:00,29.89,29.89,29.83,29.84,67582.0,27.2097,27.2097,27.1551,27.1642,67582.0
2017-01-31 14:30:00,29.84,29.85,29.8,29.81,112931.0,27.1642,27.1733,27.1277,27.1368,112931.0
2017-01-31 14:35:00,29.82,29.89,29.81,29.89,81016.0,27.1459,27.2097,27.1368,27.2097,81016.0
2017-01-31 14:40:00,29.88,29.89,29.85,29.88,46166.0,27.2006,27.2097,27.1733,27.2006,46166.0
2017-01-31 14:45:00,29.88,29.89,29.86,29.88,81592.0,27.2006,27.2097,27.1824,27.2006,81592.0
2017-01-31 14:50:00,29.88,29.89,29.87,29.89,73747.0,27.2006,27.2097,27.1915,27.2097,73747.0
2017-01-31 14:55:00,29.89,29.92,29.88,29.91,123121.0,27.2097,27.237,27.2006,27.2279,123121.0
2017-01-31 15:00:00,29.91,29.94,29.9,29.92,153709.0,27.2279,27.2552,27.2188,27.237,153709.0
2017-01-31 15:05:00,29.92,30.0,29.91,30.0,120598.0,27.237,27.3098,27.2279,27.3098,120598.0
2017-01-31 15:10:00,30.0,30.0,29.97,29.98,60381.0,27.3098,27.3098,27.2825,27.2916,60381.0
2017-01-31 15:15:00,29.97,29.98,29.94,29.95,62046.0,27.2825,27.2916,27.2552,27.2643,62046.0
2017-01-31 15:20:00,29.95,29.96,29.92,29.94,74664.0,27.2643,27.2734,27.237,27.2552,74664.0
2017-01-31 15:25:00,29.94,29.94,29.84,29.86,88959.0,27.2552,27.2552,27.1642,27.1824,88959.0
2017-01-31 15:30:00,29.87,29.89,29.86,29.89,85436.0,27.1915,27.2097,27.1824,27.2097,85436.0
2017-01-31 15:35:00,29.89,29.9,29.85,29.9,121821.0,27.2097,27.2188,27.1733,27.2188,121821.0
2017-01-31 15:40:00,29.9,29.94,29.89,29.94,128311.0,27.2188,27.2552,27.2097,27.2552,128311.0
2017-01-31 15:45:00,29.94,29.96,29.93,29.94,146634.0,27.2552,27.2734,27.2461,27.2552,146634.0
2017-01-31 15:50:00,29.93,29.95,29.91,29.94,169753.0,27.2461,27.2643,27.2279,27.2552,169753.0
2017-01-31 15:55:00,29.94,29.94,29.88,29.92,306582.0,27.2552,27.2552,27.2006,27.237,306582.0
2017-02-01 09:30:00,30.0,30.11,29.94,29.94,108256.0,27.4018,27.5023,27.347,27.347,108256.0
2017-02-01 09:35:00,29.94,29.97,29.9,29.94,51514.0,27.347,27.3744,27.3105,27.347,51514.0
2017-02-01 09:40:00,29.93,29.94,29.75,29.75,89870.0,27.3379,27.347,27.1735,27.1735,89870.0
2017-02-01 09:45:00,29.75,29.87,29.75,29.87,56053.0,27.1735,27.2831,27.1735,27.2831,56053.0
2017-02-01 09:50:00,29.87,29.95,29.87,29.88,79311.0,27.2831,27.3562,27.2831,27.2922,79311.0
2017-02-01 09:55:00,29.88,29.88,29.69,29.69,94248.0,27.2922,27.2922,27.1187,27.1187,94248.0
2017-02-01 10:00:00,29.7,29.74,29.66,29.7,91881.0,27.1278,27.1643,27.0913,27.1278,91881.0
2017-02-01 10:05:00,29.7,29.72,29.64,29.69,73879.0,27.1278,27.1461,27.073,27.1187,73879.0
2017-02-01 10:10:00,29.69,29.69,29.61,29.63,68883.0,27.1187,27.1187,27.0456,27.0639,68883.0
2017-02-01 10:15:00,29.62,29.76,29.62,29.76,109784.0,27.0547,27.1826,27.0547,27.1826,109784.0
2017-02-01 10:20:00,29.76,29.78,29.72,29.76,48598.0,27.1826,27.2009,27.1461,27.1826,48598.0
2017-02-01 10:25:00,29.76,29.82,29.74,29.76,55459.0,27.1826,27.2374,27.1643,27.1826,55459.0
2017-02-01 10:30:00,29.76,29.78,29.74,29.75,65339.0,27.1826,27.2009,27.1643,27.1735,65339.0
2017-02-01 10:35:00,29.75,29.76,29.69,29.7,81053.0,27.1735,27.1826,27.1187,27.1278,81053.0
2017-02-01 10:40:00,29.7,29.78,29.7,29.76,154237.0,27.1278,27.2009,27.1278,27.1826,154237.0
2017-02-01 10:45:00,29.76,29.76,29.67,29.69,62439.0,27.1826,27.1826,27.1004,27.1187,62439.0
2017-02-01 10:50:00,29.69,29.76,29.69,29.76,56358.0,27.1187,27.1826,27.1187,27.1826,56358.0
2017-02-01 10:55:00,29.76,29.76,29.72,29.73,105234.0,27.1826,27.1826,27.1461,27.1552,105234.0
2017-02-01 11:00:00,29.74,29.78,29.73,29.78,87949.0,27.1643,27.2009,27.1552,27.2009,87949.0
2017-02-01 11:05:00,29.78,29.8,29.75,29.79,55521.0,27.2009,27.2191,27.1735,27.21,55521.0
2017-02-01 11:10:00,29.79,29.81,29.75,29.77,108327.0,27.21,27.2283,27.1735,27.1917,108327.0
2017-02-01 11:15:00,29.76,29.77,29.68,29.71,73008.0,27.1826,27.1917,27.1095,27.1369,73008.0
2017-02-01 11:20:00,29.71,29.81,29.7,29.81,33945.0,27.1369,27.2283,27.1278,27.2283,33945.0
2017-02-01 11:25:00,29.8,29.81,29.7,29.72,46002.0,27.2191,27.2283,27.1278,27.1461,46002.0
2017-02-01 11:30:00,29.72,29.77,29.72,29.73,43445.0,27.1461,27.1917,27.1461,27.1552,43445.0
2017-02-01 11:35:00,29.74,29.75,29.71,29.71,27498.0,27.1643,27.1735,27.1369,27.1369,27498.0
2017-02-01 11:40:00,29.71,29.72,29.68,29.69,42307.0,27.1369,27.1461,27.1095,27.1187,42307.0
2017-02-01 11:45:00,29.69,29.7,29.56,29.56,80711.0,27.1187,27.1278,26.9999,26.9999,80711.0
2017-02-01 11:50:00,29.56,29.7,29.56,29.69,34158.0,26.9999,27.1278,26.9999,27.1187,34158.0
2017-02-01 11:55:00,29.69,29.71,29.64,29.7,37011.0,27.1187,27.1369,27.073,27.1278,37011.0
2017-02-01 12:00:00,29.7,29.74,29.69,29.7,112574.0,27.1278,27.1643,27.1187,27.1278,112574.0
2017-02-01 12:05:00,29.7,29.71,29.67,29.68,28575.0,27.1278,27.1369,27.1004,27.1095,28575.0
2017-02-01 12:10:00,29.69,29.71,29.66,29.67,22878.0,27.1187,27.1369,27.0913,27.1004,22878.0
2017-02-01 12:15:00,29.67,29.67,29.6,29.63,44809.0,27.1004,27.1004,27.0365,27.0639,44809.0
2017-02-01 12:20:00,29.63,29.64,29.55,29.58,68515.0,27.0639,27.073,26.9908,27.0182,68515.0
2017-02-01 12:25:00,29.58,29.63,29.57,29.63,37919.0,27.0182,27.0639,27.0091,27.0639,37919.0
2017-02-01 12:30:00,29.63,29.65,29.63,29.63,37636.0,27.0639,27.0821,27.0639,27.0639,37636.0
2017-02-01 12:35:00,29.63,29.65,29.61,29.64,35048.0,27.0639,27.0821,27.0456,27.073,35048.0
2017-02-01 12:40:00,29.64,29.64,29.6,29.6,34007.0,27.073,27.073,27.0365,27.0365,34007.0
2017-02-01 12:45:00,29.6,29.63,29.59,29.59,39481.0,27.0365,27.0639,27.0273,27.0273,39481.0
2017-02-01 12:50:00,29.59,29.63,29.59,29.6,28625.0,27.0273,27.0639,27.0273,27.0365,28625.0
2017-02-01 12:55:00,29.61,29.61,29.59,29.61,13576.0,27.0456,27.0456,27.0273,27.0456,13576.0
2017-02-01 13:00:00,29.61,29.63,29.6,29.61,35841.0,27.0456,27.0639,27.0365,27.0456,35841.0
2017-02-01 13:05:00,29.6,29.61,29.58,29.6,24282.0,27.0365,27.0456,27.0182,27.0365,24282.0
2017-02-01 13:10:00,29.6,29.62,29.55,29.57,24157.0,27.0365,27.0547,26.9908,27.0091,24157.0
2017-02-01 13:15:00,29.57,29.61,29.56,29.6,24341.0,27.0091,27.0456,26.9999,27.0365,24341.0
2017-02-01 13:20:00,29.6,29.6,29.55,29.58,49592.0,27.0365,27.0365,26.9908,27.0182,49592.0
2017-02-01 13:25:00,29.57,29.59,29.55,29.59,28425.0,27.0091,27.0273,26.9908,27.0273,28425.0
2017-02-01 13:30:00,29.59,29.64,29.58,29.62,62101.0,27.0273,27.073,27.0182,27.0547,62101.0
2017-02-01 13:35:00,29.61,29.63,29.61,29.63,70007.0,27.0456,27.0639,27.0456,27.0639,70007.0
2017-02-01 13:40:00,29.63,29.66,29.61,29.63,63153.0,27.0639,27.0913,27.0456,27.0639,63153.0
2017-02-01 13:45:00,29.64,29.64,29.58,29.58,31882.0,27.073,27.073,27.0182,27.0182,31882.0
2017-02-01 13:50:00,29.59,29.6,29.55,29.55,46976.0,27.0273,27.0365,26.9908,26.9908,46976.0
2017-02-01 13:55:00,29.55,29.59,29.5,29.56,65886.0,26.9908,27.0273,26.9451,26.9999,65886.0
2017-02-01 14:00:00,29.56,29.61,29.51,29.55,65238.0,26.9999,27.0456,26.9543,26.9908,65238.0
2017-02-01 14:05:00,29.56,29.61,29.56,29.57,81651.0,26.9999,27.0456,26.9999,27.0091,81651.0
2017-02-01 14:10:00,29.58,29.65,29.57,29.63,115246.0,27.0182,27.0821,27.0091,27.0639,115246.0
2017-02-01 14:15:00,29.63,29.63,29.57,29.59,154786.0,27.0639,27.0639,27.0091,27.0273,154786.0
2017-02-01 14:20:00,29.58,29.6,29.56,29.57,53034.0,27.0182,27.0365,26.9999,27.0091,53034.0
2017-02-01 14:25:00,29.56,29.61,29.55,29.58,96085.0,26.9999,27.0456,26.9908,27.0182,96085.0
2017-02-01 14:30:00,29.59,29.6,29.55,29.57,87758.0,27.0273,27.0365,26.9908,27.0091,87758.0
2017-02-01 14:35:00,29.55,29.61,29.55,29.6,52908.0,26.9908,27.0456,26.9908,27.0365,52908.0
2017-02-01 14:40:00,29.6,29.62,29.56,29.61,41192.0,27.0365,27.0547,26.9999,27.0456,41192.0
2017-02-01 14:45:00,29.61,29.64,29.61,29.63,37952.0,27.0456,27.073,27.0456,27.0639,37952.0
2017-02-01 14:50:00,29.62,29.63,29.57,29.57,57737.0,27.0547,27.0639,27.0091,27.0091,57737.0
2017-02-01 14:55:00,29.58,29.59,29.56,29.58,60166.0,27.0182,27.0273,26.9999,27.0182,60166.0
2017-02-01 15:00:00,29.58,29.61,29.57,29.6,74523.0,27.0182,27.0456,27.0091,27.0365,74523.0
2017-02-01 15:05:00,29.61,29.61,29.57,29.59,93437.0,27.0456,27.0456,27.0091,27.0273,93437.0
2017-02-01 15:10:00,29.58,29.59,29.57,29.59,49859.0,27.0182,27.0273,27.0091,27.0273,49859.0
2017-02-01 15:15:00,29.6,29.62,29.57,29.62,45473.0,27.0365,27.0547,27.0091,27.0547,45473.0
2017-02-01 15:20:00,29.62,29.7,29.61,29.63,118097.0,27.0547,27.1278,27.0456,27.0639,118097.0
2017-02-01 15:25:00,29.63,29.65,29.62,29.65,87261.0,27.0639,27.0821,27.0547,27.0821,87261.0
2017-02-01 15:30:00,29.65,29.75,29.63,29.73,239297.0,27.0821,27.1735,27.0639,27.1552,239297.0
2017-02-01 15:35:00,29.73,29.73,29.71,29.72,134976.0,27.1552,27.1552,27.1369,27.1461,134976.0
2017-02-01 15:40:00,29.71,29.75,29.7,29.73,180607.0,27.1369,27.1735,27.1278,27.1552,180607.0
2017-02-01 15:45:00,29.73,29.74,29.66,29.7,157655.0,27.1552,27.1643,27.0913,27.1278,157655.0
2017-02-01 15:50:00,29.7,29.73,29.69,29.71,121473.0,27.1278,27.1552,27.1187,27.1369,121473.0
2017-02-01 15:55:00,29.71,29.73,29.67,29.68,189756.0,27.1369,27.1552,27.1004,27.1095,189756.0
2017-02-02 09:30:00,29.82,29.84,29.62,29.69,124766.0,27.2374,27.2557,27.0547,27.1187,124766.0
2017-02-02 09:35:00,29.67,29.8,29.62,29.7,136187.0,27.1004,27.2191,27.0547,27.1278,136187.0
2017-02-02 09:40:00,29.69,29.83,29.67,29.77,84217.0,27.1187,27.2465,27.1004,27.1917,84217.0
2017-02-02 09:45:00,29.76,29.78,29.71,29.76,126075.0,27.1826,27.2009,27.1369,27.1826,126075.0
2017-02-02 09:50:00,29.75,29.77,29.7,29.76,65044.0,27.1735,27.1917,27.1278,27.1826,65044.0
2017-02-02 09:55:00,29.76,29.78,29.72,29.76,77319.0,27.1826,27.2009,27.1461,27.1826,77319.0
2017-02-02 10:00:00,29.76,29.76,29.67,29.73,73939.0,27.1826,27.1826,27.1004,27.1552,73939.0
2017-02-02 10:05:00,29.73,29.75,29.66,29.7,78201.0,27.1552,27.1735,27.0913,27.1278,78201.0
2017-02-02 10:10:00,29.7,29.83,29.69,29.75,179139.0,27.1278,27.2465,27.1187,27.1735,179139.0
2017-02-02 10:15:00,29.75,29.78,29.73,29.75,41253.0,27.1735,27.2009,27.1552,27.1735,41253.0
2017-02-02 10:20:00,29.75,29.75,29.71,29.72,34990.0,27.1735,27.1735,27.1369,27.1461,34990.0
2017-02-02 10:25:00,29.72,29.78,29.71,29.77,77316.0,27.1461,27.2009,27.1369,27.1917,77316.0
2017-02-02 10:30:00,29.77,29.8,29.75,29.76,89535.0,27.1917,27.2191,27.1735,27.1826,89535.0
2017-02-02 10:35:00,29.76,29.81,29.75,29.81,78969.0,27.1826,27.2283,27.1735,27.2283,78969.0
2017-02-02 10:40:00,29.82,29.92,29.82,29.91,66971.0,27.2374,27.3288,27.2374,27.3196,66971.0
2017-02-02 10:45:00,29.92,29.96,29.91,29.91,49352.0,27.3288,27.3653,27.3196,27.3196,49352.0
2017-02-02 10:50:00,29.91,29.93,29.89,29.91,34689.0,27.3196,27.3379,27.3013,27.3196,34689.0
2017-02-02 10:55:00,29.91,30.05,29.91,30.05,89669.0,27.3196,27.4475,27.3196,27.4475,89669.0
2017-02-02 11:00:00,30.05,30.08,30.01,30.07,77409.0,27.4475,27.4749,27.411,27.4658,77409.0
2017-02-02 11:05:00,30.06,30.14,30.03,30.03,173004.0,27.4566,27.5297,27.4292,27.4292,173004.0
2017-02-02 11:10:00,30.03,30.04,30.0,30.01,46113.0,27.4292,27.4384,27.4018,27.411,46113.0
2017-02-02 11:15:00,30.0,30.01,29.97,29.97,38136.0,27.4018,27.411,27.3744,27.3744,38136.0
2017-02-02 11:20:00,29.98,30.02,29.97,30.01,39250.0,27.3836,27.4201,27.3744,27.411,39250.0
2017-02-02 11:25:00,30.0,30.07,30.0,30.02,28691.0,27.4018,27.4658,27.4018,27.4201,28691.0
2017-02-02 11:30:00,30.01,30.04,29.97,29.99,77522.0,27.411,27.4384,27.3744,27.3927,77522.0
2017-02-02 11:35:00,29.98,30.01,29.97,30.0,31463.0,27.3836,27.411,27.3744,27.4018,31463.0
2017-02-02 11:40:00,29.99,30.0,29.96,29.99,43843.0,27.3927,27.4018,27.3653,27.3927,43843.0
2017-02-02 11:45:00,29.99,30.0,29.95,29.96,48508.0,27.3927,27.4018,27.3562,27.3653,48508.0
2017-02-02 11:50:00,29.95,29.95,29.88,29.88,24802.0,27.3562,27.3562,27.2922,27.2922,24802.0
2017-02-02 11:55:00,29.88,29.89,29.78,29.78,36366.0,27.2922,27.3013,27.2009,27.2009,36366.0
2017-02-02 12:00:00,29.79,29.81,29.78,29.79,32915.0,27.21,27.2283,27.2009,27.21,32915.0
2017-02-02 12:05:00,29.8,29.83,29.79,29.83,17629.0,27.2191,27.2465,27.21,27.2465,17629.0
2017-02-02 12:10:00,29.82,29.82,29.79,29.79,34649.0,27.2374,27.2374,27.21,27.21,34649.0
2017-02-02 12:15:00,29.79,29.84,29.79,29.83,26325.0,27.21,27.2557,27.21,27.2465,26325.0
2017-02-02 12:20:00,29.84,29.87,29.82,29.86,31492.0,27.2557,27.2831,27.2374,27.2739,31492.0
2017-02-02 12:25:00,29.86,29.92,29.86,29.92,25912.0,27.2739,27.3288,27.2739,27.3288,25912.0
2017-02-02 12:30:00,29.92,29.92,29.89,29.91,12874.0,27.3288,27.3288,27.3013,27.3196,12874.0
2017-02-02 12:35:00,29.91,29.93,29.9,29.92,22637.0,27.3196,27.3379,27.3105,27.3288,22637.0
2017-02-02 12:40:00,29.92,29.96,29.91,29.93,35685.0,27.3288,27.3653,27.3196,27.3379,35685.0
2017-02-02 12:45:00,29.93,29.94,29.89,29.89,32391.0,27.3379,27.347,27.3013,27.3013,32391.0
2017-02-02 12:50:00,29.89,29.91,29.88,29.88,15192.0,27.3013,27.3196,27.2922,27.2922,15192.0
2017-02-02 12:55:00,29.87,29.88,29.85,29.87,17278.0,27.2831,27.2922,27.2648,27.2831,17278.0
2017-02-02 13:00:00,29.87,29.87,29.83,29.84,19836.0,27.2831,27.2831,27.2465,27.2557,19836.0
2017-02-02 13:05:00,29.84,29.85,29.82,29.83,20543.0,27.2557,27.2648,27.2374,27.2465,20543.0
2017-02-02 13:10:00,29.84,29.85,29.82,29.85,23395.0,27.2557,27.2648,27.2374,27.2648,23395.0
2017-02-02 13:15:00,29.85,29.86,29.82,29.84,57862.0,27.2648,27.2739,27.2374,27.2557,57862.0
2017-02-02 13:20:00,29.84,29.84,29.75,29.75,59611.0,27.2557,27.2557,27.1735,27.1735,59611.0
2017-02-02 13:25:00,29.76,29.77,29.74,29.76,31957.0,27.1826,27.1917,27.1643,27.1826,31957.0
2017-02-02 13:30:00,29.75,29.81,29.74,29.81,43896.0,27.1735,27.2283,27.1643,27.2283,43896.0
2017-02-02 13:35:00,29.81,29.82,29.78,29.81,18929.0,27.2283,27.2374,27.2009,27.2283,18929.0
2017-02-02 13:40:00,29.81,29.9,29.8,29.9,25103.0,27.2283,27.3105,27.2191,27.3105,25103.0
2017-02-02 13:45:00,29.9,29.92,29.88,29.91,31083.0,27.3105,27.3288,27.2922,27.3196,31083.0
2017-02-02 13:50:00,29.91,29.96,29.9,29.95,83854.0,27.3196,27.3653,27.3105,27.3562,83854.0
2017-02-02 13:55:00,29.95,29.95,29.91,29.95,30091.0,27.3562,27.3562,27.3196,27.3562,30091.0
2017-02-02 14:00:00,29.95,29.95,29.89,29.92,50768.0,27.3562,27.3562,27.3013,27.3288,50768.0
2017-02-02 14:05:00,29.91,29.92,29.88,29.89,29887.0,27.3196,27.3288,27.2922,27.3013,29887.0
2017-02-02 14:10:00,29.89,29.93,29.88,29.89,93746.0,27.3013,27.3379,27.2922,27.3013,93746.0
2017-02-02 14:15:00,29.89,29.9,29.86,29.86,29782.0,27.3013,27.3105,27.2739,27.2739,29782.0
2017-02-02 14:20:00,29.86,29.86,29.82,29.86,34544.0,27.2739,27.2739,27.2374,27.2739,34544.0
2017-02-02 14:25:00,29.86,29.89,29.84,29.86,42263.0,27.2739,27.3013,27.2557,27.2739,42263.0
2017-02-02 14:30:00,29.87,29.87,29.83,29.86,42854.0,27.2831,27.2831,27.2465,27.2739,42854.0
2017-02-02 14:35:00,29.86,29.88,29.84,29.86,43561.0,27.2739,27.2922,27.2557,27.2739,43561.0
2017-02-02 14:40:00,29.85,29.86,29.83,29.85,25568.0,27.2648,27.2739,27.2465,27.2648,25568.0
2017-02-02 14:45:00,29.85,29.89,29.84,29.86,59602.0,27.2648,27.3013,27.2557,27.2739,59602.0
2017-02-02 14:50:00,29.86,29.9,29.86,29.88,28547.0,27.2739,27.3105,27.2739,27.2922,28547.0
2017-02-02 14:55:00,29.88,29.89,29.87,29.87,31509.0,27.2922,27.3013,27.2831,27.2831,31509.0
2017-02-02 15:00:00,29.88,29.88,29.82,29.84,82894.0,27.2922,27.2922,27.2374,27.2557,82894.0
2017-02-02 15:05:00,29.83,29.87,29.83,29.87,44477.0,27.2465,27.2831,27.2465,27.2831,44477.0
2017-02-02 15:10:00,29.87,29.91,29.86,29.91,43599.0,27.2831,27.3196,27.2739,27.3196,43599.0
2017-02-02 15:15:00,29.91,29.96,29.89,29.95,122951.0,27.3196,27.3653,27.3013,27.3562,122951.0
2017-02-02 15:20:00,29.95,29.99,29.95,29.98,115576.0,27.3562,27.3927,27.3562,27.3836,115576.0
2017-02-02 15:25:00,29.97,30.0,29.94,29.95,177850.0,27.3744,27.4018,27.347,27.3562,177850.0
2017-02-02 15:30:00,29.95,29.97,29.9,29.91,160852.0,27.3562,27.3744,27.3105,27.3196,160852.0
2017-02-02 15:35:00,29.9,29.91,29.88,29.9,63797.0,27.3105,27.3196,27.2922,27.3105,63797.0
2017-02-02 15:40:00,29.89,29.9,29.85,29.9,134902.0,27.3013,27.3105,27.2648,27.3105,134902.0
2017-02-02 15:45:00,29.9,29.91,29.89,29.9,92978.0,27.3105,27.3196,27.3013,27.3105,92978.0
2017-02-02 15:50:00,29.91,29.91,29.87,29.89,154749.0,27.3196,27.3196,27.2831,27.3013,154749.0
2017-02-02 15:55:00,29.89,29.89,29.87,29.88,118201.0,27.3013,27.3013,27.2831,27.2922,118201.0
2017-02-03 09:30:00,30.1,30.22,30.06,30.06,46476.0,27.4932,27.6028,27.4566,27.4566,46476.0
2017-02-03 09:35:00,30.03,30.06,29.98,30.0,49341.0,27.4292,27.4566,27.3836,27.4018,49341.0
2017-02-03 09:40:00,30.0,30.02,29.96,29.99,118937.0,27.4018,27.4201,27.3653,27.3927,118937.0
2017-02-03 09:45:00,30.0,30.0,29.91,29.93,71162.0,27.4018,27.4018,27.3196,27.3379,71162.0
2017-02-03 09:50:00,29.92,29.98,29.9,29.95,53876.0,27.3288,27.3836,27.3105,27.3562,53876.0
2017-02-03 09:55:00,29.95,29.96,29.89,29.89,41040.0,27.3562,27.3653,27.3013,27.3013,41040.0
2017-02-03 10:00:00,29.88,29.91,29.83,29.88,45581.0,27.2922,27.3196,27.2465,27.2922,45581.0
2017-02-03 10:05:00,29.89,29.97,29.88,29.97,71699.0,27.3013,27.3744,27.2922,27.3744,71699.0
2017-02-03 10:10:00,29.97,29.98,29.86,29.87,25744.0,27.3744,27.3836,27.2739,27.2831,25744.0
2017-02-03 10:15:00,29.87,29.91,29.86,29.91,16444.0,27.2831,27.3196,27.2739,27.3196,16444.0
2017-02-03 10:20:00,29.91,29.98,29.9,29.98,23988.0,27.3196,27.3836,27.3105,27.3836,23988.0
2017-02-03 10:25:00,29.98,30.01,29.93,29.93,40054.0,27.3836,27.411,27.3379,27.3379,40054.0
2017-02-03 10:30:00,29.94,29.95,29.87,29.87,17237.0,27.347,27.3562,27.2831,27.2831,17237.0
2017-02-03 10:35:00,29.86,29.91,29.86,29.89,16238.0,27.2739,27.3196,27.2739,27.3013,16238.0
2017-02-03 10:40:00,29.89,29.94,29.89,29.91,35443.0,27.3013,27.347,27.3013,27.3196,35443.0
2017-02-03 10:45:00,29.91,29.92,29.83,29.88,22235.0,27.3196,27.3288,27.2465,27.2922,22235.0
2017-02-03 10:50:00,29.88,29.88,29.84,29.87,22558.0,27.2922,27.2922,27.2557,27.2831,22558.0
2017-02-03 10:55:00,29.86,29.92,29.86,29.9,15293.0,27.2739,27.3288,27.2739,27.3105,15293.0
2017-02-03 11:00:00,29.91,30.0,29.91,29.99,49318.0,27.3196,27.4018,27.3196,27.3927,49318.0
2017-02-03 11:05:00,29.99,29.99,29.95,29.96,11009.0,27.3927,27.3927,27.3562,27.3653,11009.0
2017-02-03 11:10:00,29.96,29.96,29.92,29.95,21534.0,27.3653,27.3653,27.3288,27.3562,21534.0
2017-02-03 11:15:00,29.94,29.95,29.93,29.95,13539.0,27.347,27.3562,27.3379,27.3562,13539.0
2017-02-03 11:20:00,29.95,29.95,29.88,29.88,34358.0,27.3562,27.3562,27.2922,27.2922,34358.0
2017-02-03 11:25:00,29.88,29.88,29.86,29.87,19403.0,27.2922,27.2922,27.2739,27.2831,19403.0
2017-02-03 11:30:00,29.86,29.86,29.8,29.81,38144.0,27.2739,27.2739,27.2191,27.2283,38144.0
2017-02-03 11:35:00,29.81,29.81,29.79,29.81,20367.0,27.2283,27.2283,27.21,27.2283,20367.0
2017-02-03 11:40:00,29.81,29.81,29.78,29.8,11662.0,27.2283,27.2283,27.2009,27.2191,11662.0
2017-02-03 11:45:00,29.8,29.81,29.78,29.8,11812.0,27.2191,27.2283,27.2009,27.2191,11812.0
2017-02-03 11:50:00,29.8,29.82,29.8,29.82,45434.0,27.2191,27.2374,27.2191,27.2374,45434.0
2017-02-03 11:55:00,29.82,29.84,29.81,29.83,26023.0,27.2374,27.2557,27.2283,27.2465,26023.0
2017-02-03 12:00:00,29.84,29.91,29.84,29.9,41085.0,27.2557,27.3196,27.2557,27.3105,41085.0
2017-02-03 12:05:00,29.9,29.96,29.88,29.95,24010.0,27.3105,27.3653,27.2922,27.3562,24010.0
2017-02-03 12:10:00,29.96,29.97,29.94,29.96,33139.0,27.3653,27.3744,27.347,27.3653,33139.0
2017-02-03 12:15:00,29.95,29.96,29.9,29.91,13631.0,27.3562,27.3653,27.3105,27.3196,13631.0
2017-02-03 12:20:00,29.91,29.95,29.9,29.95,19129.0,27.3196,27.3562,27.3105,27.3562,19129.0
2017-02-03 12:25:00,29.95,29.96,29.94,29.96,38443.0,27.3562,27.3653,27.347,27.3653,38443.0
2017-02-03 12:30:00,29.97,29.98,29.94,29.95,13397.0,27.3744,27.3836,27.347,27.3562,13397.0
2017-02-03 12:35:00,29.94,29.94,29.91,29.93,17683.0,27.347,27.347,27.3196,27.3379,17683.0
2017-02-03 12:40:00,29.93,29.94,29.92,29.94,12166.0,27.3379,27.347,27.3288,27.347,12166.0
2017-02-03 12:45:00,29.94,29.97,29.94,29.97,12500.0,27.347,27.3744,27.347,27.3744,12500.0
2017-02-03 12:50:00,29.96,30.0,29.96,29.98,38581.0,27.3653,27.4018,27.3653,27.3836,38581.0
2017-02-03 12:55:00,29.98,29.98,29.95,29.96,77042.0,27.3836,27.3836,27.3562,27.3653,77042.0
2017-02-03 13:00:00,29.96,29.97,29.95,29.96,58980.0,27.3653,27.3744,27.3562,27.3653,58980.0
2017-02-03 13:05:00,29.96,29.97,29.93,29.95,60812.0,27.3653,27.3744,27.3379,27.3562,60812.0
2017-02-03 13:10:00,29.95,29.96,29.92,29.94,30913.0,27.3562,27.3653,27.3288,27.347,30913.0
2017-02-03 13:15:00,29.94,29.95,29.93,29.93,15550.0,27.347,27.3562,27.3379,27.3379,15550.0
2017-02-03 13:20:00,29.93,29.93,29.91,29.92,30055.0,27.3379,27.3379,27.3196,27.3288,30055.0
2017-02-03 13:25:00,29.91,29.92,29.87,29.87,11338.0,27.3196,27.3288,27.2831,27.2831,11338.0
2017-02-03 13:30:00,29.87,29.91,29.87,29.91,9815.0,27.2831,27.3196,27.2831,27.3196,9815.0
2017-02-03 13:35:00,29.91,29.92,29.88,29.91,14683.0,27.3196,27.3288,27.2922,27.3196,14683.0
2017-02-03 13:40:00,29.91,29.91,29.88,29.89,6067.0,27.3196,27.3196,27.2922,27.3013,6067.0
2017-02-03 13:45:00,29.9,29.9,29.88,29.9,8049.0,27.3105,27.3105,27.2922,27.3105,8049.0
2017-02-03 13:50:00,29.9,29.92,29.89,29.91,21814.0,27.3105,27.3288,27.3013,27.3196,21814.0
2017-02-03 13:55:00,29.91,29.91,29.88,29.9,11714.0,27.3196,27.3196,27.2922,27.3105,11714.0
2017-02-03 14:00:00,29.9,29.91,29.89,29.9,7466.0,27.3105,27.3196,27.3013,27.3105,7466.0
2017-02-03 14:05:00,29.9,29.91,29.88,29.9,22354.0,27.3105,27.3196,27.2922,27.3105,22354.0
2017-02-03 14:10:00,29.9,29.91,29.89,29.91,11422.0,27.3105,27.3196,27.3013,27.3196,11422.0
2017-02-03 14:15:00,29.91,29.94,29.9,29.93,19774.0,27.3196,27.347,27.3105,27.3379,19774.0
2017-02-03 14:20:00,29.92,29.93,29.9,29.92,35131.0,27.3288,27.3379,27.3105,27.3288,35131.0
2017-02-03 14:25:00,29.92,29.92,29.9,29.91,14248.0,27.3288,27.3288,27.3105,27.3196,14248.0
2017-02-03 14:30:00,29.9,29.92,29.9,29.92,37576.0,27.3105,27.3288,27.3105,27.3288,37576.0
2017-02-03 14:35:00,29.92,29.92,29.9,29.91,53866.0,27.3288,27.3288,27.3105,27.3196,53866.0
2017-02-03 14:40:00,29.92,29.92,29.9,29.91,14367.0,27.3288,27.3288,27.3105,27.3196,14367.0
2017-02-03 14:45:00,29.91,29.91,29.89,29.9,21561.0,27.3196,27.3196,27.3013,27.3105,21561.0
2017-02-03 14:50:00,29.89,29.91,29.89,29.91,32088.0,27.3013,27.3196,27.3013,27.3196,32088.0
2017-02-03 14:55:00,29.91,29.91,29.89,29.9,18830.0,27.3196,27.3196,27.3013,27.3105,18830.0
2017-02-03 15:00:00,29.9,29.91,29.87,29.89,52339.0,27.3105,27.3196,27.2831,27.3013,52339.0
2017-02-03 15:05:00,29.89,29.91,29.87,29.89,25743.0,27.3013,27.3196,27.2831,27.3013,25743.0
2017-02-03 15:10:00,29.89,29.91,29.88,29.91,98239.0,27.3013,27.3196,27.2922,27.3196,98239.0
2017-02-03 15:15:00,29.91,29.91,29.88,29.88,37728.0,27.3196,27.3196,27.2922,27.2922,37728.0
2017-02-03 15:20:00,29.89,29.89,29.86,29.87,27955.0,27.3013,27.3013,27.2739,27.2831,27955.0
2017-02-03 15:25:00,29.87,29.87,29.85,29.87,18867.0,27.2831,27.2831,27.2648,27.2831,18867.0
2017-02-03 15:30:00,29.86,29.89,29.86,29.89,35387.0,27.2739,27.3013,27.2739,27.3013,35387.0
2017-02-03 15:35:00,29.89,29.9,29.88,29.9,55107.0,27.3013,27.3105,27.2922,27.3105,55107.0
2017-02-03 15:40:00,29.9,29.91,29.88,29.9,67740.0,27.3105,27.3196,27.2922,27.3105,67740.0
2017-02-03 15:45:00,29.91,29.94,29.9,29.94,74117.0,27.3196,27.347,27.3105,27.347,74117.0
2017-02-03 15:50:00,29.94,29.95,29.93,29.94,85689.0,27.347,27.3562,27.3379,27.347,85689.0
2017-02-03 15:55:00,29.94,29.96,29.88,29.9,248246.0,27.347,27.3653,27.2922,27.3105,248246.0
2017-02-06 09:30:00,29.86,29.93,29.7,29.72,77035.0,27.2739,27.3379,27.1278,27.1461,77035.0
2017-02-06 09:35:00,29.72,29.76,29.69,29.73,40024.0,27.1461,27.1826,27.1187,27.1552,40024.0
2017-02-06 09:40:00,29.74,29.82,29.7,29.79,37390.0,27.1643,27.2374,27.1278,27.21,37390.0
2017-02-06 09:45:00,29.8,29.81,29.75,29.78,26186.0,27.2191,27.2283,27.1735,27.2009,26186.0
2017-02-06 09:50:00,29.78,29.91,29.77,29.88,40806.0,27.2009,27.3196,27.1917,27.2922,40806.0
2017-02-06 09:55:00,29.87,29.88,29.78,29.8,43335.0,27.2831,27.2922,27.2009,27.2191,43335.0
2017-02-06 10:00:00,29.79,29.85,29.77,29.83,65994.0,27.21,27.2648,27.1917,27.2465,65994.0
2017-02-06 10:05:00,29.82,29.85,29.78,29.81,24908.0,27.2374,27.2648,27.2009,27.2283,24908.0
2017-02-06 10:10:00,29.8,29.84,29.79,29.84,21501.0,27.2191,27.2557,27.21,27.2557,21501.0
2017-02-06 10:15:00,29.83,29.87,29.83,29.85,50529.0,27.2465,27.2831,27.2465,27.2648,50529.0
2017-02-06 10:20:00,29.86,29.87,29.82,29.84,31064.0,27.2739,27.2831,27.2374,27.2557,31064.0
2017-02-06 10:25:00,29.85,29.9,29.84,29.88,44996.0,27.2648,27.3105,27.2557,27.2922,44996.0
2017-02-06 10:30:00,29.87,29.89,29.84,29.87,59429.0,27.2831,27.3013,27.2557,27.2831,59429.0
2017-02-06 10:35:00,29.87,29.91,29.86,29.9,25709.0,27.2831,27.3196,27.2739,27.3105,25709.0
2017-02-06 10:40:00,29.9,29.9,29.86,29.88,32989.0,27.3105,27.3105,27.2739,27.2922,32989.0
2017-02-06 10:45:00,29.89,29.89,29.83,29.85,45504.0,27.3013,27.3013,27.2465,27.2648,45504.0
2017-02-06 10:50:00,29.85,29.86,29.78,29.78,69088.0,27.2648,27.2739,27.2009,27.2009,69088.0
2017-02-06 10:55:00,29.78,29.82,29.77,29.82,27254.0,27.2009,27.2374,27.1917,27.2374,27254.0
2017-02-06 11:00:00,29.81,29.83,29.8,29.82,17662.0,27.2283,27.2465,27.2191,27.2374,17662.0
2017-02-06 11:05:00,29.82,29.89,29.8,29.88,91424.0,27.2374,27.3013,27.2191,27.2922,91424.0
2017-02-06 11:10:00,29.88,29.92,29.87,29.89,30905.0,27.2922,27.3288,27.2831,27.3013,30905.0
2017-02-06 11:15:00,29.88,29.9,29.87,29.88,55348.0,27.2922,27.3105,27.2831,27.2922,55348.0
2017-02-06 11:20:00,29.89,29.93,29.88,29.93,81396.0,27.3013,27.3379,27.2922,27.3379,81396.0
2017-02-06 11:25:00,29.93,29.99,29.92,29.97,81741.0,27.3379,27.3927,27.3288,27.3744,81741.0
2017-02-06 11:30:00,29.98,29.99,29.89,29.9,19155.0,27.3836,27.3927,27.3013,27.3105,19155.0
2017-02-06 11:35:00,29.9,29.9,29.88,29.89,7646.0,27.3105,27.3105,27.2922,27.3013,7646.0
2017-02-06 11:40:00,29.9,29.9,29.87,29.88,19596.0,27.3105,27.3105,27.2831,27.2922,19596.0
2017-02-06 11:45:00,29.88,29.88,29.85,29.88,9431.0,27.2922,27.2922,27.2648,27.2922,9431.0
2017-02-06 11:50:00,29.87,29.88,29.85,29.85,34475.0,27.2831,27.2922,27.2648,27.2648,34475.0
2017-02-06 11:55:00,29.84,29.84,29.8,29.81,11610.0,27.2557,27.2557,27.2191,27.2283,11610.0
2017-02-06 12:00:00,29.8,29.82,29.79,29.82,11778.0,27.2191,27.2374,27.21,27.2374,11778.0
2017-02-06 12:05:00,29.82,29.82,29.77,29.8,31312.0,27.2374,27.2374,27.1917,27.2191,31312.0
2017-02-06 12:10:00,29.81,29.84,29.81,29.83,12868.0,27.2283,27.2557,27.2283,27.2465,12868.0
2017-02-06 12:15:00,29.82,29.85,29.81,29.81,16066.0,27.2374,27.2648,27.2283,27.2283,16066.0
2017-02-06 12:20:00,29.81,29.82,29.79,29.79,12878.0,27.2283,27.2374,27.21,27.21,12878.0
2017-02-06 12:25:00,29.79,29.79,29.75,29.76,28919.0,27.21,27.21,27.1735,27.1826,28919.0
2017-02-06 12:30:00,29.77,29.77,29.69,29.7,55490.0,27.1917,27.1917,27.1187,27.1278,55490.0
2017-02-06 12:35:00,29.71,29.72,29.68,29.7,16217.0,27.1369,27.1461,27.1095,27.1278,16217.0
2017-02-06 12:40:00,29.7,29.7,29.67,29.68,27864.0,27.1278,27.1278,27.1004,27.1095,27864.0
2017-02-06 12:45:00,29.68,29.68,29.63,29.65,41096.0,27.1095,27.1095,27.0639,27.0821,41096.0
2017-02-06 12:50:00,29.65,29.66,29.64,29.65,14857.0,27.0821,27.0913,27.073,27.0821,14857.0
2017-02-06 12:55:00,29.66,29.67,29.62,29.63,27321.0,27.0913,27.1004,27.0547,27.0639,27321.0
2017-02-06 13:00:00,29.63,29.66,29.63,29.63,42135.0,27.0639,27.0913,27.0639,27.0639,42135.0
2017-02-06 13:05:00,29.64,29.67,29.63,29.67,35387.0,27.073,27.1004,27.0639,27.1004,35387.0
2017-02-06 13:10:00,29.66,29.67,29.65,29.66,17320.0,27.0913,27.1004,27.0821,27.0913,17320.0
2017-02-06 13:15:00,29.66,29.66,29.64,29.66,24877.0,27.0913,27.0913,27.073,27.0913,24877.0
2017-02-06 13:20:00,29.66,29.67,29.65,29.67,10750.0,27.0913,27.1004,27.0821,27.1004,10750.0
2017-02-06 13:25:00,29.67,29.67,29.63,29.67,37649.0,27.1004,27.1004,27.0639,27.1004,37649.0
2017-02-06 13:30:00,29.66,29.67,29.65,29.65,21121.0,27.0913,27.1004,27.0821,27.0821,21121.0
2017-02-06 13:35:00,29.66,29.66,29.63,29.63,19682.0,27.0913,27.0913,27.0639,27.0639,19682.0
2017-02-06 13:40:00,29.62,29.63,29.6,29.61,27424.0,27.0547,27.0639,27.0365,27.0456,27424.0
2017-02-06 13:45:00,29.61,29.62,29.6,29.61,13935.0,27.0456,27.0547,27.0365,27.0456,13935.0
2017-02-06 13:50:00,29.61,29.66,29.6,29.63,37133.0,27.0456,27.0913,27.0365,27.0639,37133.0
2017-02-06 13:55:00,29.64,29.65,29.62,29.65,8808.0,27.073,27.0821,27.0547,27.0821,8808.0
2017-02-06 14:00:00,29.66,29.66,29.64,29.66,10257.0,27.0913,27.0913,27.073,27.0913,10257.0
2017-02-06 14:05:00,29.66,29.66,29.63,29.65,17435.0,27.0913,27.0913,27.0639,27.0821,17435.0
2017-02-06 14:10:00,29.65,29.66,29.63,29.66,13185.0,27.0821,27.0913,27.0639,27.0913,13185.0
2017-02-06 14:15:00,29.66,29.67,29.65,29.67,29850.0,27.0913,27.1004,27.0821,27.1004,29850.0
2017-02-06 14:20:00,29.67,29.67,29.65,29.66,16268.0,27.1004,27.1004,27.0821,27.0913,16268.0
2017-02-06 14:25:00,29.66,29.67,29.63,29.67,54572.0,27.0913,27.1004,27.0639,27.1004,54572.0
2017-02-06 14:30:00,29.67,29.67,29.65,29.66,16933.0,27.1004,27.1004,27.0821,27.0913,16933.0
2017-02-06 14:35:00,29.66,29.67,29.64,29.66,22542.0,27.0913,27.1004,27.073,27.0913,22542.0
2017-02-06 14:40:00,29.65,29.66,29.64,29.65,11806.0,27.0821,27.0913,27.073,27.0821,11806.0
2017-02-06 14:45:00,29.65,29.66,29.64,29.64,27516.0,27.0821,27.0913,27.073,27.073,27516.0
2017-02-06 14:50:00,29.65,29.67,29.63,29.66,39360.0,27.0821,27.1004,27.0639,27.0913,39360.0
2017-02-06 14:55:00,29.67,29.67,29.64,29.65,36646.0,27.1004,27.1004,27.073,27.0821,36646.0
2017-02-06 15:00:00,29.64,29.66,29.64,29.66,14483.0,27.073,27.0913,27.073,27.0913,14483.0
2017-02-06 15:05:00,29.66,29.66,29.64,29.65,28545.0,27.0913,27.0913,27.073,27.0821,28545.0
2017-02-06 15:10:00,29.65,29.65,29.6,29.61,40356.0,27.0821,27.0821,27.0365,27.0456,40356.0
2017-02-06 15:15:00,29.61,29.61,29.55,29.57,50068.0,27.0456,27.0456,26.9908,27.0091,50068.0
2017-02-06 15:20:00,29.57,29.59,29.56,29.57,45190.0,27.0091,27.0273,26.9999,27.0091,45190.0
2017-02-06 15:25:00,29.56,29.58,29.55,29.56,31529.0,26.9999,27.0182,26.9908,26.9999,31529.0
2017-02-06 15:30:00,29.57,29.57,29.54,29.55,39770.0,27.0091,27.0091,26.9817,26.9908,39770.0
2017-02-06 15:35:00,29.55,29.55,29.49,29.52,141852.0,26.9908,26.9908,26.936,26.9634,141852.0
2017-02-06 15:40:00,29.52,29.53,29.51,29.53,62041.0,26.9634,26.9725,26.9543,26.9725,62041.0
2017-02-06 15:45:00,29.53,29.55,29.52,29.53,77333.0,26.9725,26.9908,26.9634,26.9725,77333.0
2017-02-06 15:50:00,29.53,29.53,29.48,29.49,169156.0,26.9725,26.9725,26.9269,26.936,169156.0
2017-02-06 15:55:00,29.49,29.51,29.46,29.5,468162.0,26.936,26.9543,26.9086,26.9451,468162.0
2017-02-07 09:30:00,29.63,29.69,29.5,29.59,85479.0,27.0639,27.1187,26.9451,27.0273,85479.0
2017-02-07 09:35:00,29.56,29.61,29.52,29.52,53061.0,26.9999,27.0456,26.9634,26.9634,53061.0
2017-02-07 09:40:00,29.54,29.54,29.45,29.48,74682.0,26.9817,26.9817,26.8995,26.9269,74682.0
2017-02-07 09:45:00,29.48,29.55,29.48,29.5,121141.0,26.9269,26.9908,26.9269,26.9451,121141.0
2017-02-07 09:50:00,29.5,29.54,29.42,29.51,184269.0,26.9451,26.9817,26.8721,26.9543,184269.0
2017-02-07 09:55:00,29.5,29.52,29.43,29.52,39645.0,26.9451,26.9634,26.8812,26.9634,39645.0
2017-02-07 10:00:00,29.53,29.53,29.46,29.52,79246.0,26.9725,26.9725,26.9086,26.9634,79246.0
2017-02-07 10:05:00,29.51,29.56,29.51,29.52,45083.0,26.9543,26.9999,26.9543,26.9634,45083.0
2017-02-07 10:10:00,29.51,29.56,29.5,29.56,39468.0,26.9543,26.9999,26.9451,26.9999,39468.0
2017-02-07 10:15:00,29.55,29.56,29.48,29.49,77561.0,26.9908,26.9999,26.9269,26.936,77561.0
2017-02-07 10:20:00,29.49,29.5,29.44,29.48,49260.0,26.936,26.9451,26.8903,26.9269,49260.0
2017-02-07 10:25:00,29.48,29.48,29.45,29.46,29038.0,26.9269,26.9269,26.8995,26.9086,29038.0
2017-02-07 10:30:00,29.45,29.46,29.41,29.42,72434.0,26.8995,26.9086,26.8629,26.8721,72434.0
2017-02-07 10:35:00,29.42,29.47,29.4,29.47,43850.0,26.8721,26.9177,26.8538,26.9177,43850.0
2017-02-07 10:40:00,29.47,29.51,29.47,29.5,32351.0,26.9177,26.9543,26.9177,26.9451,32351.0
2017-02-07 10:45:00,29.49,29.5,29.43,29.44,32139.0,26.936,26.9451,26.8812,26.8903,32139.0
2017-02-07 10:50:00,29.44,29.5,29.43,29.5,14317.0,26.8903,26.9451,26.8812,26.9451,14317.0
2017-02-07 10:55:00,29.5,29.55,29.46,29.53,30066.0,26.9451,26.9908,26.9086,26.9725,30066.0
2017-02-07 11:00:00,29.53,29.56,29.52,29.55,78872.0,26.9725,26.9999,26.9634,26.9908,78872.0
2017-02-07 11:05:00,29.55,29.56,29.53,29.55,30359.0,26.9908,26.9999,26.9725,26.9908,30359.0
2017-02-07 11:10:00,29.55,29.56,29.53,29.53,73085.0,26.9908,26.9999,26.9725,26.9725,73085.0
2017-02-07 11:15:00,29.54,29.54,29.49,29.5,48297.0,26.9817,26.9817,26.936,26.9451,48297.0
2017-02-07 11:20:00,29.5,29.51,29.48,29.49,28575.0,26.9451,26.9543,26.9269,26.936,28575.0
2017-02-07 11:25:00,29.49,29.5,29.46,29.48,17653.0,26.936,26.9451,26.9086,26.9269,17653.0
2017-02-07 11:30:00,29.49,29.53,29.48,29.52,346830.0,26.936,26.9725,26.9269,26.9634,346830.0
2017-02-07 11:35:00,29.52,29.55,29.5,29.53,33451.0,26.9634,26.9908,26.9451,26.9725,33451.0
2017-02-07 11:40:00,29.53,29.56,29.51,29.53,24645.0,26.9725,26.9999,26.9543,26.9725,24645.0
2017-02-07 11:45:00,29.53,29.54,29.51,29.51,27658.0,26.9725,26.9817,26.9543,26.9543,27658.0
2017-02-07 11:50:00,29.51,29.52,29.49,29.5,21372.0,26.9543,26.9634,26.936,26.9451,21372.0
2017-02-07 11:55:00,29.49,29.6,29.49,29.57,46533.0,26.936,27.0365,26.936,27.0091,46533.0
2017-02-07 12:00:00,29.56,29.59,29.56,29.58,49772.0,26.9999,27.0273,26.9999,27.0182,49772.0
2017-02-07 12:05:00,29.57,29.57,29.52,29.52,39523.0,27.0091,27.0091,26.9634,26.9634,39523.0
2017-02-07 12:10:00,29.53,29.54,29.48,29.5,24398.0,26.9725,26.9817,26.9269,26.9451,24398.0
2017-02-07 12:15:00,29.49,29.5,29.44,29.48,24408.0,26.936,26.9451,26.8903,26.9269,24408.0
2017-02-07 12:20:00,29.46,29.48,29.42,29.44,20071.0,26.9086,26.9269,26.8721,26.8903,20071.0
2017-02-07 12:25:00,29.44,29.45,29.41,29.44,33317.0,26.8903,26.8995,26.8629,26.8903,33317.0
2017-02-07 12:30:00,29.43,29.45,29.4,29.43,16191.0,26.8812,26.8995,26.8538,26.8812,16191.0
2017-02-07 12:35:00,29.44,29.44,29.39,29.41,17260.0,26.8903,26.8903,26.8447,26.8629,17260.0
2017-02-07 12:40:00,29.41,29.42,29.36,29.37,25312.0,26.8629,26.8721,26.8173,26.8264,25312.0
2017-02-07 12:45:00,29.37,29.38,29.33,29.34,17567.0,26.8264,26.8355,26.7898,26.799,17567.0
2017-02-07 12:50:00,29.33,29.34,29.3,29.3,25267.0,26.7898,26.799,26.7624,26.7624,25267.0
2017-02-07 12:55:00,29.3,29.35,29.3,29.34,37229.0,26.7624,26.8081,26.7624,26.799,37229.0
2017-02-07 13:00:00,29.34,29.35,29.32,29.34,36548.0,26.799,26.8081,26.7807,26.799,36548.0
2017-02-07 13:05:00,29.34,29.34,29.3,29.3,39273.0,26.799,26.799,26.7624,26.7624,39273.0
2017-02-07 13:10:00,29.31,29.31,29.29,29.3,30558.0,26.7716,26.7716,26.7533,26.7624,30558.0
2017-02-07 13:15:00,29.3,29.37,29.29,29.36,57877.0,26.7624,26.8264,26.7533,26.8173,57877.0
2017-02-07 13:20:00,29.37,29.37,29.34,29.36,24904.0,26.8264,26.8264,26.799,26.8173,24904.0
2017-02-07 13:25:00,29.36,29.36,29.34,29.35,17696.0,26.8173,26.8173,26.799,26.8081,17696.0
2017-02-07 13:30:00,29.36,29.38,29.34,29.37,29289.0,26.8173,26.8355,26.799,26.8264,29289.0
2017-02-07 13:35:00,29.36,29.39,29.36,29.38,23510.0,26.8173,26.8447,26.8173,26.8355,23510.0
2017-02-07 13:40:00,29.38,29.41,29.36,29.37,40286.0,26.8355,26.8629,26.8173,26.8264,40286.0
2017-02-07 13:45:00,29.37,29.4,29.37,29.4,36368.0,26.8264,26.8538,26.8264,26.8538,36368.0
2017-02-07 13:50:00,29.4,29.41,29.38,29.39,40466.0,26.8538,26.8629,26.8355,26.8447,40466.0
2017-02-07 13:55:00,29.39,29.42,29.38,29.41,13314.0,26.8447,26.8721,26.8355,26.8629,13314.0
2017-02-07 14:00:00,29.41,29.42,29.39,29.39,14214.0,26.8629,26.8721,26.8447,26.8447,14214.0
2017-02-07 14:05:00,29.39,29.41,29.38,29.41,9301.0,26.8447,26.8629,26.8355,26.8629,9301.0
2017-02-07 14:10:00,29.41,29.42,29.38,29.42,37310.0,26.8629,26.8721,26.8355,26.8721,37310.0
2017-02-07 14:15:00,29.42,29.45,29.41,29.44,18604.0,26.8721,26.8995,26.8629,26.8903,18604.0
2017-02-07 14:20:00,29.44,29.45,29.41,29.42,17819.0,26.8903,26.8995,26.8629,26.8721,17819.0
2017-02-07 14:25:00,29.42,29.43,29.41,29.43,9197.0,26.8721,26.8812,26.8629,26.8812,9197.0
2017-02-07 14:30:00,29.43,29.45,29.42,29.44,21627.0,26.8812,26.8995,26.8721,26.8903,21627.0
2017-02-07 14:35:00,29.44,29.44,29.42,29.42,11593.0,26.8903,26.8903,26.8721,26.8721,11593.0
2017-02-07 14:40:00,29.42,29.45,29.42,29.43,29348.0,26.8721,26.8995,26.8721,26.8812,29348.0
2017-02-07 14:45:00,29.43,29.44,29.42,29.44,15018.0,26.8812,26.8903,26.8721,26.8903,15018.0
2017-02-07 14:50:00,29.44,29.46,29.43,29.44,18289.0,26.8903,26.9086,26.8812,26.8903,18289.0
2017-02-07 14:55:00,29.44,29.46,29.42,29.43,25607.0,26.8903,26.9086,26.8721,26.8812,25607.0
2017-02-07 15:00:00,29.43,29.43,29.41,29.42,21597.0,26.8812,26.8812,26.8629,26.8721,21597.0
2017-02-07 15:05:00,29.42,29.42,29.39,29.4,19380.0,26.8721,26.8721,26.8447,26.8538,19380.0
2017-02-07 15:10:00,29.4,29.42,29.39,29.41,29205.0,26.8538,26.8721,26.8447,26.8629,29205.0
2017-02-07 15:15:00,29.41,29.41,29.38,29.39,29895.0,26.8629,26.8629,26.8355,26.8447,29895.0
2017-02-07 15:20:00,29.39,29.4,29.34,29.35,46994.0,26.8447,26.8538,26.799,26.8081,46994.0
2017-02-07 15:25:00,29.36,29.36,29.34,29.35,39327.0,26.8173,26.8173,26.799,26.8081,39327.0
2017-02-07 15:30:00,29.34,29.36,29.33,29.33,56319.0,26.799,26.8173,26.7898,26.7898,56319.0
2017-02-07 15:35:00,29.33,29.34,29.32,29.33,41722.0,26.7898,26.799,26.7807,26.7898,41722.0
2017-02-07 15:40:00,29.33,29.38,29.32,29.37,71457.0,26.7898,26.8355,26.7807,26.8264,71457.0
2017-02-07 15:45:00,29.38,29.41,29.37,29.41,82548.0,26.8355,26.8629,26.8264,26.8629,82548.0
2017-02-07 15:50:00,29.41,29.42,29.37,29.39,109604.0,26.8629,26.8721,26.8264,26.8447,109604.0
2017-02-07 15:55:00,29.39,29.42,29.39,29.41,182289.0,26.8447,26.8721,26.8447,26.8629,182289.0
2017-02-08 09:30:00,29.46,29.54,29.37,29.42,79361.0,26.9086,26.9817,26.8264,26.8721,79361.0
2017-02-08 09:35:00,29.39,29.59,29.38,29.56,96568.0,26.8447,27.0273,26.8355,26.9999,96568.0
2017-02-08 09:40:00,29.55,29.67,29.55,29.59,77306.0,26.9908,27.1004,26.9908,27.0273,77306.0
2017-02-08 09:45:00,29.6,29.68,29.56,29.63,70888.0,27.0365,27.1095,26.9999,27.0639,70888.0
2017-02-08 09:50:00,29.63,29.63,29.55,29.61,51483.0,27.0639,27.0639,26.9908,27.0456,51483.0
2017-02-08 09:55:00,29.62,29.75,29.62,29.71,82047.0,27.0547,27.1735,27.0547,27.1369,82047.0
2017-02-08 10:00:00,29.7,29.7,29.61,29.66,44231.0,27.1278,27.1278,27.0456,27.0913,44231.0
2017-02-08 10:05:00,29.65,29.73,29.64,29.69,84754.0,27.0821,27.1552,27.073,27.1187,84754.0
2017-02-08 10:10:00,29.69,29.72,29.64,29.66,46963.0,27.1187,27.1461,27.073,27.0913,46963.0
2017-02-08 10:15:00,29.66,29.7,29.66,29.69,25948.0,27.0913,27.1278,27.0913,27.1187,25948.0
2017-02-08 10:20:00,29.7,29.72,29.67,29.72,29662.0,27.1278,27.1461,27.1004,27.1461,29662.0
2017-02-08 10:25:00,29.72,29.73,29.66,29.71,38154.0,27.1461,27.1552,27.0913,27.1369,38154.0
2017-02-08 10:30:00,29.71,29.76,29.68,29.69,56631.0,27.1369,27.1826,27.1095,27.1187,56631.0
2017-02-08 10:35:00,29.7,29.7,29.63,29.67,67064.0,27.1278,27.1278,27.0639,27.1004,67064.0
2017-02-08 10:40:00,29.68,29.74,29.64,29.74,39944.0,27.1095,27.1643,27.073,27.1643,39944.0
2017-02-08 10:45:00,29.73,29.78,29.7,29.71,69125.0,27.1552,27.2009,27.1278,27.1369,69125.0
2017-02-08 10:50:00,29.72,29.74,29.66,29.66,60102.0,27.1461,27.1643,27.0913,27.0913,60102.0
2017-02-08 10:55:00,29.66,29.7,29.65,29.69,25371.0,27.0913,27.1278,27.0821,27.1187,25371.0
2017-02-08 11:00:00,29.7,29.74,29.66,29.73,63728.0,27.1278,27.1643,27.0913,27.1552,63728.0
2017-02-08 11:05:00,29.73,29.78,29.71,29.78,26884.0,27.1552,27.2009,27.1369,27.2009,26884.0
2017-02-08 11:10:00,29.78,29.82,29.77,29.82,35857.0,27.2009,27.2374,27.1917,27.2374,35857.0
2017-02-08 11:15:00,29.81,29.82,29.76,29.76,43707.0,27.2283,27.2374,27.1826,27.1826,43707.0
2017-02-08 11:20:00,29.75,29.82,29.74,29.79,53325.0,27.1735,27.2374,27.1643,27.21,53325.0
2017-02-08 11:25:00,29.79,29.8,29.74,29.77,30025.0,27.21,27.2191,27.1643,27.1917,30025.0
2017-02-08 11:30:00,29.76,29.76,29.71,29.73,45480.0,27.1826,27.1826,27.1369,27.1552,45480.0
2017-02-08 11:35:00,29.72,29.73,29.69,29.7,28827.0,27.1461,27.1552,27.1187,27.1278,28827.0
2017-02-08 11:40:00,29.71,29.73,29.68,29.69,26772.0,27.1369,27.1552,27.1095,27.1187,26772.0
2017-02-08 11:45:00,29.69,29.71,29.68,29.7,20823.0,27.1187,27.1369,27.1095,27.1278,20823.0
2017-02-08 11:50:00,29.7,29.71,29.67,29.71,27705.0,27.1278,27.1369,27.1004,27.1369,27705.0
2017-02-08 11:55:00,29.7,29.71,29.67,29.68,16803.0,27.1278,27.1369,27.1004,27.1095,16803.0
2017-02-08 12:00:00,29.68,29.73,29.68,29.72,31891.0,27.1095,27.1552,27.1095,27.1461,31891.0
2017-02-08 12:05:00,29.72,29.75,29.7,29.74,26315.0,27.1461,27.1735,27.1278,27.1643,26315.0
2017-02-08 12:10:00,29.74,29.75,29.7,29.71,42320.0,27.1643,27.1735,27.1278,27.1369,42320.0
2017-02-08 12:15:00,29.71,29.75,29.7,29.75,28053.0,27.1369,27.1735,27.1278,27.1735,28053.0
2017-02-08 12:20:00,29.75,29.77,29.75,29.77,40526.0,27.1735,27.1917,27.1735,27.1917,40526.0
2017-02-08 12:25:00,29.76,29.77,29.74,29.77,27044.0,27.1826,27.1917,27.1643,27.1917,27044.0
2017-02-08 12:30:00,29.76,29.76,29.74,29.75,16625.0,27.1826,27.1826,27.1643,27.1735,16625.0
2017-02-08 12:35:00,29.75,29.76,29.69,29.7,15749.0,27.1735,27.1826,27.1187,27.1278,15749.0
2017-02-08 12:40:00,29.7,29.71,29.67,29.71,12964.0,27.1278,27.1369,27.1004,27.1369,12964.0
2017-02-08 12:45:00,29.7,29.72,29.7,29.71,27870.0,27.1278,27.1461,27.1278,27.1369,27870.0
2017-02-08 12:50:00,29.71,29.72,29.68,29.68,6439.0,27.1369,27.1461,27.1095,27.1095,6439.0
2017-02-08 12:55:00,29.69,29.7,29.67,29.68,15284.0,27.1187,27.1278,27.1004,27.1095,15284.0
2017-02-08 13:00:00,29.68,29.7,29.67,29.7,20638.0,27.1095,27.1278,27.1004,27.1278,20638.0
2017-02-08 13:05:00,29.7,29.7,29.67,29.69,29638.0,27.1278,27.1278,27.1004,27.1187,29638.0
2017-02-08 13:10:00,29.69,29.7,29.64,29.65,25203.0,27.1187,27.1278,27.073,27.0821,25203.0
2017-02-08 13:15:00,29.66,29.68,29.65,29.67,21525.0,27.0913,27.1095,27.0821,27.1004,21525.0
2017-02-08 13:20:00,29.68,29.68,29.63,29.63,24659.0,27.1095,27.1095,27.0639,27.0639,24659.0
2017-02-08 13:25:00,29.64,29.65,29.63,29.63,19266.0,27.073,27.0821,27.0639,27.0639,19266.0
2017-02-08 13:30:00,29.64,29.64,29.61,29.62,41541.0,27.073,27.073,27.0456,27.0547,41541.0
2017-02-08 13:35:00,29.63,29.67,29.62,29.67,14232.0,27.0639,27.1004,27.0547,27.1004,14232.0
2017-02-08 13:40:00,29.66,29.67,29.65,29.66,34058.0,27.0913,27.1004,27.0821,27.0913,34058.0
2017-02-08 13:45:00,29.66,29.73,29.66,29.71,27654.0,27.0913,27.1552,27.0913,27.1369,27654.0
2017-02-08 13:50:00,29.71,29.71,29.68,29.68,9797.0,27.1369,27.1369,27.1095,27.1095,9797.0
2017-02-08 13:55:00,29.67,29.71,29.67,29.7,17756.0,27.1004,27.1369,27.1004,27.1278,17756.0
2017-02-08 14:00:00,29.7,29.72,29.7,29.71,12251.0,27.1278,27.1461,27.1278,27.1369,12251.0
2017-02-08 14:05:00,29.71,29.72,29.68,29.68,17801.0,27.1369,27.1461,27.1095,27.1095,17801.0
2017-02-08 14:10:00,29.68,29.69,29.66,29.67,20472.0,27.1095,27.1187,27.0913,27.1004,20472.0
2017-02-08 14:15:00,29.67,29.69,29.66,29.69,15294.0,27.1004,27.1187,27.0913,27.1187,15294.0
2017-02-08 14:20:00,29.69,29.72,29.67,29.72,39615.0,27.1187,27.1461,27.1004,27.1461,39615.0
2017-02-08 14:25:00,29.71,29.72,29.71,29.71,6903.0,27.1369,27.1461,27.1369,27.1369,6903.0
2017-02-08 14:30:00,29.71,29.75,29.71,29.74,80071.0,27.1369,27.1735,27.1369,27.1643,80071.0
2017-02-08 14:35:00,29.73,29.75,29.72,29.73,13817.0,27.1552,27.1735,27.1461,27.1552,13817.0
2017-02-08 14:40:00,29.73,29.74,29.71,29.73,22593.0,27.1552,27.1643,27.1369,27.1552,22593.0
2017-02-08 14:45:00,29.73,29.77,29.72,29.76,14933.0,27.1552,27.1917,27.1461,27.1826,14933.0
2017-02-08 14:50:00,29.77,29.79,29.76,29.78,17410.0,27.1917,27.21,27.1826,27.2009,17410.0
2017-02-08 14:55:00,29.78,29.78,29.75,29.75,23660.0,27.2009,27.2009,27.1735,27.1735,23660.0
2017-02-08 15:00:00,29.75,29.76,29.7,29.72,62567.0,27.1735,27.1826,27.1278,27.1461,62567.0
2017-02-08 15:05:00,29.72,29.81,29.72,29.8,49385.0,27.1461,27.2283,27.1461,27.2191,49385.0
2017-02-08 15:10:00,29.8,29.82,29.78,29.81,28828.0,27.2191,27.2374,27.2009,27.2283,28828.0
2017-02-08 15:15:00,29.81,29.82,29.8,29.82,35383.0,27.2283,27.2374,27.2191,27.2374,35383.0
2017-02-08 15:20:00,29.82,29.84,29.81,29.84,68375.0,27.2374,27.2557,27.2283,27.2557,68375.0
2017-02-08 15:25:00,29.83,29.89,29.83,29.89,48200.0,27.2465,27.3013,27.2465,27.3013,48200.0
2017-02-08 15:30:00,29.89,29.89,29.85,29.86,45982.0,27.3013,27.3013,27.2648,27.2739,45982.0
2017-02-08 15:35:00,29.86,29.87,29.84,29.87,55353.0,27.2739,27.2831,27.2557,27.2831,55353.0
2017-02-08 15:40:00,29.87,29.92,29.87,29.92,65496.0,27.2831,27.3288,27.2831,27.3288,65496.0
2017-02-08 15:45:00,29.92,29.93,29.87,29.9,104567.0,27.3288,27.3379,27.2831,27.3105,104567.0
2017-02-08 15:50:00,29.9,29.91,29.87,29.87,100558.0,27.3105,27.3196,27.2831,27.2831,100558.0
2017-02-08 15:55:00,29.88,29.89,29.86,29.88,241624.0,27.2922,27.3013,27.2739,27.2922,241624.0
2017-02-09 09:30:00,29.87,29.89,29.64,29.66,78059.0,27.2831,27.3013,27.073,27.0913,78059.0
2017-02-09 09:35:00,29.67,29.76,29.63,29.67,45849.0,27.1004,27.1826,27.0639,27.1004,45849.0
2017-02-09 09:40:00,29.67,29.71,29.62,29.66,47597.0,27.1004,27.1369,27.0547,27.0913,47597.0
2017-02-09 09:45:00,29.66,29.67,29.54,29.55,35121.0,27.0913,27.1004,26.9817,26.9908,35121.0
2017-02-09 09:50:00,29.55,29.63,29.54,29.61,36355.0,26.9908,27.0639,26.9817,27.0456,36355.0
2017-02-09 09:55:00,29.61,29.65,29.6,29.61,35542.0,27.0456,27.0821,27.0365,27.0456,35542.0
2017-02-09 10:00:00,29.61,29.68,29.58,29.68,58219.0,27.0456,27.1095,27.0182,27.1095,58219.0
2017-02-09 10:05:00,29.68,29.76,29.68,29.76,41056.0,27.1095,27.1826,27.1095,27.1826,41056.0
2017-02-09 10:10:00,29.76,29.81,29.74,29.79,50623.0,27.1826,27.2283,27.1643,27.21,50623.0
2017-02-09 10:15:00,29.8,29.83,29.75,29.76,50712.0,27.2191,27.2465,27.1735,27.1826,50712.0
2017-02-09 10:20:00,29.75,29.78,29.7,29.71,28752.0,27.1735,27.2009,27.1278,27.1369,28752.0
2017-02-09 10:25:00,29.71,29.76,29.7,29.76,25830.0,27.1369,27.1826,27.1278,27.1826,25830.0
2017-02-09 10:30:00,29.76,29.77,29.69,29.7,38232.0,27.1826,27.1917,27.1187,27.1278,38232.0
2017-02-09 10:35:00,29.71,29.72,29.67,29.69,37198.0,27.1369,27.1461,27.1004,27.1187,37198.0
2017-02-09 10:40:00,29.7,29.73,29.69,29.73,25860.0,27.1278,27.1552,27.1187,27.1552,25860.0
2017-02-09 10:45:00,29.72,29.75,29.7,29.75,43570.0,27.1461,27.1735,27.1278,27.1735,43570.0
2017-02-09 10:50:00,29.75,29.79,29.74,29.77,34598.0,27.1735,27.21,27.1643,27.1917,34598.0
2017-02-09 10:55:00,29.77,29.8,29.75,29.79,16906.0,27.1917,27.2191,27.1735,27.21,16906.0
2017-02-09 11:00:00,29.78,29.8,29.78,29.79,21288.0,27.2009,27.2191,27.2009,27.21,21288.0
2017-02-09 11:05:00,29.78,29.84,29.78,29.84,57143.0,27.2009,27.2557,27.2009,27.2557,57143.0
2017-02-09 11:10:00,29.84,29.87,29.83,29.87,24751.0,27.2557,27.2831,27.2465,27.2831,24751.0
2017-02-09 11:15:00,29.87,29.95,29.86,29.94,43092.0,27.2831,27.3562,27.2739,27.347,43092.0
2017-02-09 11:20:00,29.93,30.0,29.93,29.99,78601.0,27.3379,27.4018,27.3379,27.3927,78601.0
2017-02-09 11:25:00,29.99,30.07,29.99,30.07,61321.0,27.3927,27.4658,27.3927,27.4658,61321.0
2017-02-09 11:30:00,30.07,30.08,30.01,30.04,98505.0,27.4658,27.4749,27.411,27.4384,98505.0
2017-02-09 11:35:00,30.03,30.07,30.0,30.06,75133.0,27.4292,27.4658,27.4018,27.4566,75133.0
2017-02-09 11:40:00,30.06,30.06,30.0,30.02,49490.0,27.4566,27.4566,27.4018,27.4201,49490.0
2017-02-09 11:45:00,30.02,30.04,29.95,29.96,47080.0,27.4201,27.4384,27.3562,27.3653,47080.0
2017-02-09 11:50:00,29.96,29.98,29.94,29.98,26232.0,27.3653,27.3836,27.347,27.3836,26232.0
2017-02-09 11:55:00,29.97,29.98,29.94,29.96,21294.0,27.3744,27.3836,27.347,27.3653,21294.0
2017-02-09 12:00:00,29.96,29.99,29.95,29.98,23118.0,27.3653,27.3927,27.3562,27.3836,23118.0
2017-02-09 12:05:00,29.97,30.01,29.96,29.97,25150.0,27.3744,27.411,27.3653,27.3744,25150.0
2017-02-09 12:10:00,29.98,30.0,29.95,29.98,20451.0,27.3836,27.4018,27.3562,27.3836,20451.0
2017-02-09 12:15:00,29.97,29.99,29.95,29.97,20588.0,27.3744,27.3927,27.3562,27.3744,20588.0
2017-02-09 12:20:00,29.97,29.98,29.93,29.95,16035.0,27.3744,27.3836,27.3379,27.3562,16035.0
2017-02-09 12:25:00,29.95,29.96,29.92,29.93,11431.0,27.3562,27.3653,27.3288,27.3379,11431.0
2017-02-09 12:30:00,29.93,29.96,29.91,29.91,28855.0,27.3379,27.3653,27.3196,27.3196,28855.0
2017-02-09 12:35:00,29.92,29.94,29.89,29.92,26149.0,27.3288,27.347,27.3013,27.3288,26149.0
2017-02-09 12:40:00,29.92,29.97,29.91,29.97,77702.0,27.3288,27.3744,27.3196,27.3744,77702.0
2017-02-09 12:45:00,29.97,29.97,29.94,29.96,22638.0,27.3744,27.3744,27.347,27.3653,22638.0
2017-02-09 12:50:00,29.96,29.97,29.94,29.96,25474.0,27.3653,27.3744,27.347,27.3653,25474.0
2017-02-09 12:55:00,29.96,29.96,29.95,29.95,7465.0,27.3653,27.3653,27.3562,27.3562,7465.0
2017-02-09 13:00:00,29.95,29.99,29.95,29.97,29428.0,27.3562,27.3927,27.3562,27.3744,29428.0
2017-02-09 13:05:00,29.96,29.97,29.94,29.97,18165.0,27.3653,27.3744,27.347,27.3744,18165.0
2017-02-09 13:10:00,29.96,30.04,29.95,30.03,58737.0,27.3653,27.4384,27.3562,27.4292,58737.0
2017-02-09 13:15:00,30.03,30.05,29.99,29.99,69123.0,27.4292,27.4475,27.3927,27.3927,69123.0
2017-02-09 13:20:00,29.99,30.0,29.96,29.96,22730.0,27.3927,27.4018,27.3653,27.3653,22730.0
2017-02-09 13:25:00,29.96,30.04,29.96,30.04,25654.0,27.3653,27.4384,27.3653,27.4384,25654.0
2017-02-09 13:30:00,30.04,30.05,29.99,30.0,30054.0,27.4384,27.4475,27.3927,27.4018,30054.0
2017-02-09 13:35:00,30.0,30.01,29.98,29.99,17607.0,27.4018,27.411,27.3836,27.3927,17607.0
2017-02-09 13:40:00,29.98,30.02,29.98,30.01,28903.0,27.3836,27.4201,27.3836,27.411,28903.0
2017-02-09 13:45:00,30.01,30.07,30.01,30.07,27980.0,27.411,27.4658,27.411,27.4658,27980.0
2017-02-09 13:50:00,30.06,30.07,30.04,30.05,11644.0,27.4566,27.4658,27.4384,27.4475,11644.0
2017-02-09 13:55:00,30.05,30.05,30.01,30.02,12642.0,27.4475,27.4475,27.411,27.4201,12642.0
2017-02-09 14:00:00,30.02,30.06,30.02,30.05,26775.0,27.4201,27.4566,27.4201,27.4475,26775.0
2017-02-09 14:05:00,30.05,30.09,30.05,30.09,15321.0,27.4475,27.484,27.4475,27.484,15321.0
2017-02-09 14:10:00,30.08,30.14,30.08,30.13,24756.0,27.4749,27.5297,27.4749,27.5206,24756.0
2017-02-09 14:15:00,30.12,30.13,30.12,30.13,17027.0,27.5114,27.5206,27.5114,27.5206,17027.0
2017-02-09 14:20:00,30.13,30.13,30.1,30.12,33419.0,27.5206,27.5206,27.4932,27.5114,33419.0
2017-02-09 14:25:00,30.12,30.15,30.1,30.15,50581.0,27.5114,27.5388,27.4932,27.5388,50581.0
2017-02-09 14:30:00,30.15,30.15,30.11,30.12,27774.0,27.5388,27.5388,27.5023,27.5114,27774.0
2017-02-09 14:35:00,30.12,30.15,30.11,30.15,42225.0,27.5114,27.5388,27.5023,27.5388,42225.0
2017-02-09 14:40:00,30.15,30.19,30.13,30.15,75448.0,27.5388,27.5754,27.5206,27.5388,75448.0
2017-02-09 14:45:00,30.16,30.17,30.12,30.15,42245.0,27.548,27.5571,27.5114,27.5388,42245.0
2017-02-09 14:50:00,30.16,30.16,30.11,30.13,13245.0,27.548,27.548,27.5023,27.5206,13245.0
2017-02-09 14:55:00,30.12,30.13,30.11,30.12,24874.0,27.5114,27.5206,27.5023,27.5114,24874.0
2017-02-09 15:00:00,30.11,30.12,30.1,30.11,27135.0,27.5023,27.5114,27.4932,27.5023,27135.0
2017-02-09 15:05:00,30.11,30.12,30.1,30.12,11614.0,27.5023,27.5114,27.4932,27.5114,11614.0
2017-02-09 15:10:00,30.11,30.15,30.11,30.14,25199.0,27.5023,27.5388,27.5023,27.5297,25199.0
2017-02-09 15:15:00,30.14,30.15,30.13,30.15,24478.0,27.5297,27.5388,27.5206,27.5388,24478.0
2017-02-09 15:20:00,30.15,30.16,30.13,30.13,52299.0,27.5388,27.548,27.5206,27.5206,52299.0
2017-02-09 15:25:00,30.13,30.14,30.11,30.13,36049.0,27.5206,27.5297,27.5023,27.5206,36049.0
2017-02-09 15:30:00,30.13,30.14,30.1,30.11,59973.0,27.5206,27.5297,27.4932,27.5023,59973.0
2017-02-09 15:35:00,30.11,30.12,30.1,30.11,27618.0,27.5023,27.5114,27.4932,27.5023,27618.0
2017-02-09 15:40:00,30.12,30.12,30.09,30.12,51033.0,27.5114,27.5114,27.484,27.5114,51033.0
2017-02-09 15:45:00,30.12,30.14,30.1,30.11,89127.0,27.5114,27.5297,27.4932,27.5023,89127.0
2017-02-09 15:50:00,30.11,30.12,30.1,30.12,65776.0,27.5023,27.5114,27.4932,27.5114,65776.0
2017-02-09 15:55:00,30.12,30.14,30.11,30.12,164016.0,27.5114,27.5297,27.5023,27.5114,164016.0
2017-02-10 09:30:00,30.2,30.29,30.15,30.23,96587.0,27.5845,27.6667,27.5388,27.6119,96587.0
2017-02-10 09:35:00,30.24,30.37,30.21,30.24,63767.0,27.621,27.7398,27.5936,27.621,63767.0
2017-02-10 09:40:00,30.23,30.42,30.23,30.42,69498.0,27.6119,27.7854,27.6119,27.7854,69498.0
2017-02-10 09:45:00,30.42,30.45,30.35,30.36,36691.0,27.7854,27.8129,27.7215,27.7306,36691.0
2017-02-10 09:50:00,30.36,30.4,30.3,30.3,30693.0,27.7306,27.7672,27.6758,27.6758,30693.0
2017-02-10 09:55:00,30.3,30.32,30.25,30.26,58310.0,27.6758,27.6941,27.6302,27.6393,58310.0
2017-02-10 10:00:00,30.26,30.28,30.21,30.28,26647.0,27.6393,27.6576,27.5936,27.6576,26647.0
2017-02-10 10:05:00,30.29,30.36,30.28,30.32,21462.0,27.6667,27.7306,27.6576,27.6941,21462.0
2017-02-10 10:10:00,30.31,30.41,30.31,30.41,29765.0,27.685,27.7763,27.685,27.7763,29765.0
2017-02-10 10:15:00,30.41,30.41,30.34,30.35,18875.0,27.7763,27.7763,27.7124,27.7215,18875.0
2017-02-10 10:20:00,30.35,30.35,30.29,30.3,21204.0,27.7215,27.7215,27.6667,27.6758,21204.0
2017-02-10 10:25:00,30.3,30.41,30.3,30.4,25822.0,27.6758,27.7763,27.6758,27.7672,25822.0
2017-02-10 10:30:00,30.39,30.43,30.38,30.39,25742.0,27.758,27.7946,27.7489,27.758,25742.0
2017-02-10 10:35:00,30.4,30.44,30.39,30.44,37379.0,27.7672,27.8037,27.758,27.8037,37379.0
2017-02-10 10:40:00,30.44,30.46,30.38,30.39,73953.0,27.8037,27.822,27.7489,27.758,73953.0
2017-02-10 10:45:00,30.38,30.42,30.37,30.39,45455.0,27.7489,27.7854,27.7398,27.758,45455.0
2017-02-10 10:50:00,30.39,30.43,30.35,30.39,42334.0,27.758,27.7946,27.7215,27.758,42334.0
2017-02-10 10:55:00,30.39,30.39,30.35,30.36,33507.0,27.758,27.758,27.7215,27.7306,33507.0
2017-02-10 11:00:00,30.37,30.37,30.29,30.31,21065.0,27.7398,27.7398,27.6667,27.685,21065.0
2017-02-10 11:05:00,30.3,30.35,30.3,30.35,35051.0,27.6758,27.7215,27.6758,27.7215,35051.0
2017-02-10 11:10:00,30.35,30.38,30.34,30.35,36446.0,27.7215,27.7489,27.7124,27.7215,36446.0
2017-02-10 11:15:00,30.34,30.38,30.34,30.38,49527.0,27.7124,27.7489,27.7124,27.7489,49527.0
2017-02-10 11:20:00,30.38,30.4,30.36,30.36,23219.0,27.7489,27.7672,27.7306,27.7306,23219.0
2017-02-10 11:25:00,30.36,30.36,30.32,30.33,37628.0,27.7306,27.7306,27.6941,27.7032,37628.0
2017-02-10 11:30:00,30.33,30.37,30.31,30.31,20603.0,27.7032,27.7398,27.685,27.685,20603.0
2017-02-10 11:35:00,30.31,30.34,30.31,30.34,28914.0,27.685,27.7124,27.685,27.7124,28914.0
2017-02-10 11:40:00,30.34,30.36,30.33,30.36,11515.0,27.7124,27.7306,27.7032,27.7306,11515.0
2017-02-10 11:45:00,30.35,30.36,30.3,30.35,57554.0,27.7215,27.7306,27.6758,27.7215,57554.0
2017-02-10 11:50:00,30.35,30.36,30.32,30.33,34187.0,27.7215,27.7306,27.6941,27.7032,34187.0
2017-02-10 11:55:00,30.32,30.34,30.3,30.34,17610.0,27.6941,27.7124,27.6758,27.7124,17610.0
2017-02-10 12:00:00,30.35,30.36,30.32,30.35,19201.0,27.7215,27.7306,27.6941,27.7215,19201.0
2017-02-10 12:05:00,30.35,30.37,30.35,30.36,11845.0,27.7215,27.7398,27.7215,27.7306,11845.0
2017-02-10 12:10:00,30.36,30.38,30.34,30.34,22476.0,27.7306,27.7489,27.7124,27.7124,22476.0
2017-02-10 12:15:00,30.34,30.38,30.33,30.38,15618.0,27.7124,27.7489,27.7032,27.7489,15618.0
2017-02-10 12:20:00,30.37,30.4,30.37,30.4,18186.0,27.7398,27.7672,27.7398,27.7672,18186.0
2017-02-10 12:25:00,30.4,30.43,30.4,30.43,12195.0,27.7672,27.7946,27.7672,27.7946,12195.0
2017-02-10 12:30:00,30.43,30.5,30.42,30.49,78674.0,27.7946,27.8585,27.7854,27.8494,78674.0
2017-02-10 12:35:00,30.5,30.52,30.48,30.49,59701.0,27.8585,27.8768,27.8403,27.8494,59701.0
2017-02-10 12:40:00,30.48,30.49,30.45,30.48,24917.0,27.8403,27.8494,27.8129,27.8403,24917.0
2017-02-10 12:45:00,30.48,30.51,30.46,30.49,43001.0,27.8403,27.8677,27.822,27.8494,43001.0
2017-02-10 12:50:00,30.49,30.51,30.49,30.51,22491.0,27.8494,27.8677,27.8494,27.8677,22491.0
2017-02-10 12:55:00,30.51,30.53,30.5,30.52,23976.0,27.8677,27.8859,27.8585,27.8768,23976.0
2017-02-10 13:00:00,30.52,30.55,30.5,30.55,28336.0,27.8768,27.9042,27.8585,27.9042,28336.0
2017-02-10 13:05:00,30.55,30.6,30.54,30.6,23228.0,27.9042,27.9499,27.8951,27.9499,23228.0
2017-02-10 13:10:00,30.59,30.6,30.56,30.57,25177.0,27.9407,27.9499,27.9133,27.9225,25177.0
2017-02-10 13:15:00,30.57,30.6,30.57,30.59,43235.0,27.9225,27.9499,27.9225,27.9407,43235.0
2017-02-10 13:20:00,30.59,30.6,30.56,30.58,42329.0,27.9407,27.9499,27.9133,27.9316,42329.0
2017-02-10 13:25:00,30.58,30.58,30.53,30.57,36602.0,27.9316,27.9316,27.8859,27.9225,36602.0
2017-02-10 13:30:00,30.57,30.6,30.55,30.6,48817.0,27.9225,27.9499,27.9042,27.9499,48817.0
2017-02-10 13:35:00,30.6,30.63,30.58,30.63,20653.0,27.9499,27.9773,27.9316,27.9773,20653.0
2017-02-10 13:40:00,30.63,30.67,30.62,30.67,22071.0,27.9773,28.0138,27.9681,28.0138,22071.0
2017-02-10 13:45:00,30.67,30.69,30.66,30.68,28564.0,28.0138,28.0321,28.0047,28.0229,28564.0
2017-02-10 13:50:00,30.68,30.69,30.66,30.69,56327.0,28.0229,28.0321,28.0047,28.0321,56327.0
2017-02-10 13:55:00,30.68,30.69,30.65,30.67,47335.0,28.0229,28.0321,27.9955,28.0138,47335.0
2017-02-10 14:00:00,30.66,30.71,30.66,30.69,34915.0,28.0047,28.0503,28.0047,28.0321,34915.0
2017-02-10 14:05:00,30.69,30.69,30.66,30.69,23069.0,28.0321,28.0321,28.0047,28.0321,23069.0
2017-02-10 14:10:00,30.69,30.73,30.68,30.71,43971.0,28.0321,28.0686,28.0229,28.0503,43971.0
2017-02-10 14:15:00,30.7,30.72,30.68,30.71,27651.0,28.0412,28.0595,28.0229,28.0503,27651.0
2017-02-10 14:20:00,30.71,30.73,30.71,30.73,23613.0,28.0503,28.0686,28.0503,28.0686,23613.0
2017-02-10 14:25:00,30.73,30.76,30.69,30.75,46549.0,28.0686,28.096,28.0321,28.0869,46549.0
2017-02-10 14:30:00,30.75,30.78,30.74,30.76,36902.0,28.0869,28.1143,28.0777,28.096,36902.0
2017-02-10 14:35:00,30.76,30.77,30.74,30.77,63203.0,28.096,28.1051,28.0777,28.1051,63203.0
2017-02-10 14:40:00,30.77,30.79,30.76,30.79,31895.0,28.1051,28.1234,28.096,28.1234,31895.0
2017-02-10 14:45:00,30.79,30.85,30.78,30.85,132350.0,28.1234,28.1782,28.1143,28.1782,132350.0
2017-02-10 14:50:00,30.85,30.86,30.8,30.82,41125.0,28.1782,28.1873,28.1325,28.1508,41125.0
2017-02-10 14:55:00,30.82,30.82,30.75,30.78,56143.0,28.1508,28.1508,28.0869,28.1143,56143.0
2017-02-10 15:00:00,30.79,30.83,30.78,30.83,48780.0,28.1234,28.1599,28.1143,28.1599,48780.0
2017-02-10 15:05:00,30.83,30.88,30.8,30.86,63978.0,28.1599,28.2056,28.1325,28.1873,63978.0
2017-02-10 15:10:00,30.86,30.91,30.86,30.9,58344.0,28.1873,28.233,28.1873,28.2239,58344.0
2017-02-10 15:15:00,30.9,30.96,30.89,30.93,126514.0,28.2239,28.2787,28.2147,28.2513,126514.0
2017-02-10 15:20:00,30.93,30.93,30.84,30.86,59758.0,28.2513,28.2513,28.1691,28.1873,59758.0
2017-02-10 15:25:00,30.86,30.87,30.83,30.86,58510.0,28.1873,28.1965,28.1599,28.1873,58510.0
2017-02-10 15:30:00,30.86,30.89,30.85,30.88,72945.0,28.1873,28.2147,28.1782,28.2056,72945.0
2017-02-10 15:35:00,30.89,30.94,30.88,30.91,130722.0,28.2147,28.2604,28.2056,28.233,130722.0
2017-02-10 15:40:00,30.91,30.94,30.89,30.92,136706.0,28.233,28.2604,28.2147,28.2421,136706.0
2017-02-10 15:45:00,30.92,30.92,30.82,30.85,95120.0,28.2421,28.2421,28.1508,28.1782,95120.0
2017-02-10 15:50:00,30.85,30.87,30.84,30.84,107215.0,28.1782,28.1965,28.1691,28.1691,107215.0
2017-02-10 15:55:00,30.85,30.87,30.8,30.81,206980.0,28.1782,28.1965,28.1325,28.1417,206980.0
2017-02-13 09:30:00,31.0,31.05,30.86,30.86,78833.0,28.3152,28.3609,28.1873,28.1873,78833.0
2017-02-13 09:35:00,30.88,30.93,30.76,30.82,85866.0,28.2056,28.2513,28.096,28.1508,85866.0
2017-02-13 09:40:00,30.81,30.82,30.76,30.76,48381.0,28.1417,28.1508,28.096,28.096,48381.0
2017-02-13 09:45:00,30.77,30.78,30.67,30.67,114166.0,28.1051,28.1143,28.0138,28.0138,114166.0
2017-02-13 09:50:00,30.68,30.7,30.56,30.56,81464.0,28.0229,28.0412,27.9133,27.9133,81464.0
2017-02-13 09:55:00,30.57,30.67,30.54,30.65,54771.0,27.9225,28.0138,27.8951,27.9955,54771.0
2017-02-13 10:00:00,30.66,30.66,30.55,30.55,163622.0,28.0047,28.0047,27.9042,27.9042,163622.0
2017-02-13 10:05:00,30.56,30.56,30.46,30.51,93479.0,27.9133,27.9133,27.822,27.8677,93479.0
2017-02-13 10:10:00,30.51,30.57,30.5,30.54,58212.0,27.8677,27.9225,27.8585,27.8951,58212.0
2017-02-13 10:15:00,30.54,30.61,30.53,30.6,68565.0,27.8951,27.959,27.8859,27.9499,68565.0
2017-02-13 10:20:00,30.61,30.61,30.54,30.56,46415.0,27.959,27.959,27.8951,27.9133,46415.0
2017-02-13 10:25:00,30.57,30.57,30.45,30.47,50691.0,27.9225,27.9225,27.8129,27.8311,50691.0
2017-02-13 10:30:00,30.48,30.59,30.48,30.59,18362.0,27.8403,27.9407,27.8403,27.9407,18362.0
2017-02-13 10:35:00,30.59,30.59,30.51,30.54,30896.0,27.9407,27.9407,27.8677,27.8951,30896.0
2017-02-13 10:40:00,30.54,30.56,30.51,30.53,16411.0,27.8951,27.9133,27.8677,27.8859,16411.0
2017-02-13 10:45:00,30.53,30.55,30.49,30.53,48297.0,27.8859,27.9042,27.8494,27.8859,48297.0
2017-02-13 10:50:00,30.53,30.55,30.51,30.54,15303.0,27.8859,27.9042,27.8677,27.8951,15303.0
2017-02-13 10:55:00,30.54,30.6,30.52,30.59,42510.0,27.8951,27.9499,27.8768,27.9407,42510.0
2017-02-13 11:00:00,30.59,30.59,30.5,30.51,21867.0,27.9407,27.9407,27.8585,27.8677,21867.0
2017-02-13 11:05:00,30.51,30.55,30.5,30.55,22879.0,27.8677,27.9042,27.8585,27.9042,22879.0
2017-02-13 11:10:00,30.56,30.58,30.55,30.57,54718.0,27.9133,27.9316,27.9042,27.9225,54718.0
2017-02-13 11:15:00,30.57,30.57,30.51,30.54,22001.0,27.9225,27.9225,27.8677,27.8951,22001.0
2017-02-13 11:20:00,30.54,30.6,30.53,30.6,32696.0,27.8951,27.9499,27.8859,27.9499,32696.0
2017-02-13 11:25:00,30.61,30.62,30.58,30.59,43993.0,27.959,27.9681,27.9316,27.9407,43993.0
2017-02-13 11:30:00,30.59,30.6,30.56,30.57,30825.0,27.9407,27.9499,27.9133,27.9225,30825.0
2017-02-13 11:35:00,30.57,30.57,30.52,30.55,22394.0,27.9225,27.9225,27.8768,27.9042,22394.0
2017-02-13 11:40:00,30.55,30.57,30.53,30.54,20028.0,27.9042,27.9225,27.8859,27.8951,20028.0
2017-02-13 11:45:00,30.54,30.62,30.54,30.61,26395.0,27.8951,27.9681,27.8951,27.959,26395.0
2017-02-13 11:50:00,30.61,30.64,30.6,30.61,25532.0,27.959,27.9864,27.9499,27.959,25532.0
2017-02-13 11:55:00,30.61,30.63,30.6,30.6,30873.0,27.959,27.9773,27.9499,27.9499,30873.0
2017-02-13 12:00:00,30.61,30.63,30.6,30.61,17762.0,27.959,27.9773,27.9499,27.959,17762.0
2017-02-13 12:05:00,30.6,30.62,30.58,30.59,33416.0,27.9499,27.9681,27.9316,27.9407,33416.0
2017-02-13 12:10:00,30.58,30.61,30.57,30.57,12856.0,27.9316,27.959,27.9225,27.9225,12856.0
2017-02-13 12:15:00,30.57,30.58,30.53,30.53,14467.0,27.9225,27.9316,27.8859,27.8859,14467.0
2017-02-13 12:20:00,30.53,30.55,30.52,30.54,16130.0,27.8859,27.9042,27.8768,27.8951,16130.0
2017-02-13 12:25:00,30.54,30.57,30.53,30.57,17298.0,27.8951,27.9225,27.8859,27.9225,17298.0
2017-02-13 12:30:00,30.57,30.57,30.54,30.55,10586.0,27.9225,27.9225,27.8951,27.9042,10586.0
2017-02-13 12:35:00,30.55,30.57,30.54,30.55,13673.0,27.9042,27.9225,27.8951,27.9042,13673.0
2017-02-13 12:40:00,30.55,30.55,30.51,30.53,17432.0,27.9042,27.9042,27.8677,27.8859,17432.0
2017-02-13 12:45:00,30.53,30.56,30.53,30.54,11691.0,27.8859,27.9133,27.8859,27.8951,11691.0
2017-02-13 12:50:00,30.53,30.55,30.53,30.55,16419.0,27.8859,27.9042,27.8859,27.9042,16419.0
2017-02-13 12:55:00,30.55,30.55,30.52,30.53,13119.0,27.9042,27.9042,27.8768,27.8859,13119.0
2017-02-13 13:00:00,30.53,30.55,30.52,30.55,11989.0,27.8859,27.9042,27.8768,27.9042,11989.0
2017-02-13 13:05:00,30.55,30.56,30.52,30.55,20181.0,27.9042,27.9133,27.8768,27.9042,20181.0
2017-02-13 13:10:00,30.55,30.56,30.53,30.53,15925.0,27.9042,27.9133,27.8859,27.8859,15925.0
2017-02-13 13:15:00,30.54,30.55,30.51,30.53,28901.0,27.8951,27.9042,27.8677,27.8859,28901.0
2017-02-13 13:20:00,30.52,30.58,30.52,30.54,36595.0,27.8768,27.9316,27.8768,27.8951,36595.0
2017-02-13 13:25:00,30.54,30.55,30.52,30.55,35845.0,27.8951,27.9042,27.8768,27.9042,35845.0
2017-02-13 13:30:00,30.55,30.55,30.52,30.55,39310.0,27.9042,27.9042,27.8768,27.9042,39310.0
2017-02-13 13:35:00,30.55,30.56,30.52,30.53,33178.0,27.9042,27.9133,27.8768,27.8859,33178.0
2017-02-13 13:40:00,30.53,30.55,30.52,30.53,40124.0,27.8859,27.9042,27.8768,27.8859,40124.0
2017-02-13 13:45:00,30.52,30.54,30.51,30.52,27885.0,27.8768,27.8951,27.8677,27.8768,27885.0
2017-02-13 13:50:00,30.53,30.53,30.49,30.49,33171.0,27.8859,27.8859,27.8494,27.8494,33171.0
2017-02-13 13:55:00,30.49,30.5,30.45,30.46,25390.0,27.8494,27.8585,27.8129,27.822,25390.0
2017-02-13 14:00:00,30.47,30.48,30.45,30.46,18933.0,27.8311,27.8403,27.8129,27.822,18933.0
2017-02-13 14:05:00,30.45,30.46,30.43,30.46,29884.0,27.8129,27.822,27.7946,27.822,29884.0
2017-02-13 14:10:00,30.46,30.49,30.46,30.49,17774.0,27.822,27.8494,27.822,27.8494,17774.0
2017-02-13 14:15:00,30.48,30.49,30.42,30.43,31861.0,27.8403,27.8494,27.7854,27.7946,31861.0
2017-02-13 14:20:00,30.44,30.46,30.43,30.44,28371.0,27.8037,27.822,27.7946,27.8037,28371.0
2017-02-13 14:25:00,30.44,30.46,30.43,30.43,20762.0,27.8037,27.822,27.7946,27.7946,20762.0
2017-02-13 14:30:00,30.44,30.44,30.38,30.42,26612.0,27.8037,27.8037,27.7489,27.7854,26612.0
2017-02-13 14:35:00,30.42,30.46,30.41,30.46,27673.0,27.7854,27.822,27.7763,27.822,27673.0
2017-02-13 14:40:00,30.46,30.5,30.45,30.49,51475.0,27.822,27.8585,27.8129,27.8494,51475.0
2017-02-13 14:45:00,30.49,30.53,30.48,30.5,32437.0,27.8494,27.8859,27.8403,27.8585,32437.0
2017-02-13 14:50:00,30.5,30.51,30.49,30.5,42123.0,27.8585,27.8677,27.8494,27.8585,42123.0
2017-02-13 14:55:00,30.49,30.5,30.45,30.45,25710.0,27.8494,27.8585,27.8129,27.8129,25710.0
2017-02-13 15:00:00,30.45,30.47,30.44,30.46,24298.0,27.8129,27.8311,27.8037,27.822,24298.0
2017-02-13 15:05:00,30.46,30.47,30.44,30.46,16322.0,27.822,27.8311,27.8037,27.822,16322.0
2017-02-13 15:10:00,30.46,30.47,30.43,30.45,17431.0,27.822,27.8311,27.7946,27.8129,17431.0
2017-02-13 15:15:00,30.45,30.46,30.43,30.46,22774.0,27.8129,27.822,27.7946,27.822,22774.0
2017-02-13 15:20:00,30.46,30.46,30.43,30.45,35846.0,27.822,27.822,27.7946,27.8129,35846.0
2017-02-13 15:25:00,30.45,30.47,30.41,30.42,99661.0,27.8129,27.8311,27.7763,27.7854,99661.0
2017-02-13 15:30:00,30.42,30.42,30.37,30.38,81618.0,27.7854,27.7854,27.7398,27.7489,81618.0
2017-02-13 15:35:00,30.38,30.45,30.37,30.45,69110.0,27.7489,27.8129,27.7398,27.8129,69110.0
2017-02-13 15:40:00,30.45,30.48,30.44,30.46,44783.0,27.8129,27.8403,27.8037,27.822,44783.0
2017-02-13 15:45:00,30.46,30.48,30.44,30.45,45259.0,27.822,27.8403,27.8037,27.8129,45259.0
2017-02-13 15:50:00,30.45,30.45,30.41,30.41,70767.0,27.8129,27.8129,27.7763,27.7763,70767.0
2017-02-13 15:55:00,30.41,30.43,30.41,30.42,143060.0,27.7763,27.7946,27.7763,27.7854,143060.0
2017-02-14 09:30:00,30.2,30.38,30.19,30.22,70964.0,27.5845,27.7489,27.5754,27.6028,70964.0
2017-02-14 09:35:00,30.23,30.45,30.23,30.33,45728.0,27.6119,27.8129,27.6119,27.7032,45728.0
2017-02-14 09:40:00,30.33,30.35,30.18,30.18,57024.0,27.7032,27.7215,27.5662,27.5662,57024.0
2017-02-14 09:45:00,30.2,30.28,30.2,30.21,65554.0,27.5845,27.6576,27.5845,27.5936,65554.0
2017-02-14 09:50:00,30.21,30.23,30.16,30.18,74781.0,27.5936,27.6119,27.548,27.5662,74781.0
2017-02-14 09:55:00,30.18,30.19,30.1,30.14,24902.0,27.5662,27.5754,27.4932,27.5297,24902.0
2017-02-14 10:00:00,30.15,30.18,30.05,30.06,97174.0,27.5388,27.5662,27.4475,27.4566,97174.0
2017-02-14 10:05:00,30.05,30.06,29.97,30.02,93164.0,27.4475,27.4566,27.3744,27.4201,93164.0
2017-02-14 10:10:00,30.02,30.04,30.0,30.03,164794.0,27.4201,27.4384,27.4018,27.4292,164794.0
2017-02-14 10:15:00,30.02,30.18,30.01,30.14,149844.0,27.4201,27.5662,27.411,27.5297,149844.0
2017-02-14 10:20:00,30.14,30.17,30.07,30.08,137972.0,27.5297,27.5571,27.4658,27.4749,137972.0
2017-02-14 10:25:00,30.08,30.09,30.01,30.03,106305.0,27.4749,27.484,27.411,27.4292,106305.0
2017-02-14 10:30:00,30.04,30.11,30.03,30.1,26998.0,27.4384,27.5023,27.4292,27.4932,26998.0
2017-02-14 10:35:00,30.1,30.1,30.02,30.02,32850.0,27.4932,27.4932,27.4201,27.4201,32850.0
2017-02-14 10:40:00,30.03,30.05,30.0,30.03,30196.0,27.4292,27.4475,27.4018,27.4292,30196.0
2017-02-14 10:45:00,30.04,30.1,30.03,30.1,32678.0,27.4384,27.4932,27.4292,27.4932,32678.0
2017-02-14 10:50:00,30.09,30.1,30.02,30.02,50115.0,27.484,27.4932,27.4201,27.4201,50115.0
2017-02-14 10:55:00,30.03,30.06,30.01,30.02,84373.0,27.4292,27.4566,27.411,27.4201,84373.0
2017-02-14 11:00:00,30.02,30.07,30.01,30.07,23192.0,27.4201,27.4658,27.411,27.4658,23192.0
2017-02-14 11:05:00,30.06,30.06,30.01,30.02,42606.0,27.4566,27.4566,27.411,27.4201,42606.0
2017-02-14 11:10:00,30.02,30.02,29.99,30.01,72587.0,27.4201,27.4201,27.3927,27.411,72587.0
2017-02-14 11:15:00,30.01,30.01,29.97,29.99,65320.0,27.411,27.411,27.3744,27.3927,65320.0
2017-02-14 11:20:00,29.99,29.99,29.97,29.98,14749.0,27.3927,27.3927,27.3744,27.3836,14749.0
2017-02-14 11:25:00,29.98,30.03,29.97,30.01,18459.0,27.3836,27.4292,27.3744,27.411,18459.0
2017-02-14 11:30:00,30.01,30.01,29.97,29.98,62064.0,27.411,27.411,27.3744,27.3836,62064.0
2017-02-14 11:35:00,29.98,30.03,29.97,29.98,35787.0,27.3836,27.4292,27.3744,27.3836,35787.0
2017-02-14 11:40:00,29.98,30.0,29.97,29.99,20858.0,27.3836,27.4018,27.3744,27.3927,20858.0
2017-02-14 11:45:00,30.0,30.01,29.98,30.01,28184.0,27.4018,27.411,27.3836,27.411,28184.0
2017-02-14 11:50:00,30.01,30.02,29.98,30.02,39516.0,27.411,27.4201,27.3836,27.4201,39516.0
2017-02-14 11:55:00,30.01,30.07,30.01,30.03,24396.0,27.411,27.4658,27.411,27.4292,24396.0
2017-02-14 12:00:00,30.04,30.04,30.01,30.04,13939.0,27.4384,27.4384,27.411,27.4384,13939.0
2017-02-14 12:05:00,30.04,30.04,30.02,30.04,13458.0,27.4384,27.4384,27.4201,27.4384,13458.0
2017-02-14 12:10:00,30.04,30.06,30.03,30.05,30250.0,27.4384,27.4566,27.4292,27.4475,30250.0
2017-02-14 12:15:00,30.06,30.07,30.02,30.03,29610.0,27.4566,27.4658,27.4201,27.4292,29610.0
2017-02-14 12:20:00,30.03,30.06,30.01,30.06,17698.0,27.4292,27.4566,27.411,27.4566,17698.0
2017-02-14 12:25:00,30.05,30.05,30.02,30.02,28496.0,27.4475,27.4475,27.4201,27.4201,28496.0
2017-02-14 12:30:00,30.02,30.02,29.98,30.0,124062.0,27.4201,27.4201,27.3836,27.4018,124062.0
2017-02-14 12:35:00,30.0,30.0,29.97,29.97,77168.0,27.4018,27.4018,27.3744,27.3744,77168.0
2017-02-14 12:40:00,29.98,30.01,29.97,30.01,104374.0,27.3836,27.411,27.3744,27.411,104374.0
2017-02-14 12:45:00,30.01,30.01,29.95,29.96,47740.0,27.411,27.411,27.3562,27.3653,47740.0
2017-02-14 12:50:00,29.97,29.99,29.96,29.97,33271.0,27.3744,27.3927,27.3653,27.3744,33271.0
2017-02-14 12:55:00,29.97,29.99,29.96,29.97,39117.0,27.3744,27.3927,27.3653,27.3744,39117.0
2017-02-14 13:00:00,29.98,29.99,29.97,29.99,11217.0,27.3836,27.3927,27.3744,27.3927,11217.0
2017-02-14 13:05:00,29.99,30.03,29.99,30.02,61733.0,27.3927,27.4292,27.3927,27.4201,61733.0
2017-02-14 13:10:00,30.02,30.03,30.0,30.02,36730.0,27.4201,27.4292,27.4018,27.4201,36730.0
2017-02-14 13:15:00,30.02,30.02,30.01,30.02,7596.0,27.4201,27.4201,27.411,27.4201,7596.0
2017-02-14 13:20:00,30.01,30.02,30.0,30.01,17839.0,27.411,27.4201,27.4018,27.411,17839.0
2017-02-14 13:25:00,30.01,30.02,30.0,30.01,15451.0,27.411,27.4201,27.4018,27.411,15451.0
2017-02-14 13:30:00,30.02,30.03,30.01,30.02,12897.0,27.4201,27.4292,27.411,27.4201,12897.0
2017-02-14 13:35:00,30.02,30.02,30.0,30.02,15477.0,27.4201,27.4201,27.4018,27.4201,15477.0
2017-02-14 13:40:00,30.01,30.03,30.0,30.02,49261.0,27.411,27.4292,27.4018,27.4201,49261.0
2017-02-14 13:45:00,30.02,30.03,30.0,30.02,46547.0,27.4201,27.4292,27.4018,27.4201,46547.0
2017-02-14 13:50:00,30.01,30.02,30.0,30.01,21468.0,27.411,27.4201,27.4018,27.411,21468.0
2017-02-14 13:55:00,30.01,30.02,30.0,30.01,26517.0,27.411,27.4201,27.4018,27.411,26517.0
2017-02-14 14:00:00,30.01,30.02,30.0,30.02,32423.0,27.411,27.4201,27.4018,27.4201,32423.0
2017-02-14 14:05:00,30.01,30.07,30.01,30.04,22583.0,27.411,27.4658,27.411,27.4384,22583.0
2017-02-14 14:10:00,30.04,30.06,30.03,30.05,11363.0,27.4384,27.4566,27.4292,27.4475,11363.0
2017-02-14 14:15:00,30.05,30.06,30.02,30.02,24265.0,27.4475,27.4566,27.4201,27.4201,24265.0
2017-02-14 14:20:00,30.03,30.04,30.02,30.03,18223.0,27.4292,27.4384,27.4201,27.4292,18223.0
2017-02-14 14:25:00,30.02,30.02,29.97,29.97,88272.0,27.4201,27.4201,27.3744,27.3744,88272.0
2017-02-14 14:30:00,29.98,29.99,29.96,29.98,59111.0,27.3836,27.3927,27.3653,27.3836,59111.0
2017-02-14 14:35:00,29.99,30.02,29.98,30.02,47428.0,27.3927,27.4201,27.3836,27.4201,47428.0
2017-02-14 14:40:00,30.02,30.04,30.0,30.01,53016.0,27.4201,27.4384,27.4018,27.411,53016.0
2017-02-14 14:45:00,30.01,30.02,29.99,30.01,48416.0,27.411,27.4201,27.3927,27.411,48416.0
2017-02-14 14:50:00,30.01,30.02,29.97,29.98,89225.0,27.411,27.4201,27.3744,27.3836,89225.0
2017-02-14 14:55:00,29.97,29.98,29.97,29.98,27057.0,27.3744,27.3836,27.3744,27.3836,27057.0
2017-02-14 15:00:00,29.97,30.01,29.97,29.98,113663.0,27.3744,27.411,27.3744,27.3836,113663.0
2017-02-14 15:05:00,29.98,30.0,29.97,30.0,59357.0,27.3836,27.4018,27.3744,27.4018,59357.0
2017-02-14 15:10:00,30.0,30.01,29.98,30.01,35993.0,27.4018,27.411,27.3836,27.411,35993.0
2017-02-14 15:15:00,30.01,30.03,29.98,29.99,142866.0,27.411,27.4292,27.3836,27.3927,142866.0
2017-02-14 15:20:00,29.99,30.01,29.99,30.0,48455.0,27.3927,27.411,27.3927,27.4018,48455.0
2017-02-14 15:25:00,30.01,30.01,29.97,29.99,89227.0,27.411,27.411,27.3744,27.3927,89227.0
2017-02-14 15:30:00,29.99,30.01,29.98,30.01,116522.0,27.3927,27.411,27.3836,27.411,116522.0
2017-02-14 15:35:00,30.01,30.04,29.99,30.01,112194.0,27.411,27.4384,27.3927,27.411,112194.0
2017-02-14 15:40:00,30.01,30.08,30.0,30.07,85606.0,27.411,27.4749,27.4018,27.4658,85606.0
2017-02-14 15:45:00,30.07,30.1,30.05,30.1,101217.0,27.4658,27.4932,27.4475,27.4932,101217.0
2017-02-14 15:50:00,30.1,30.12,30.09,30.12,167174.0,27.4932,27.5114,27.484,27.5114,167174.0
2017-02-14 15:55:00,30.12,30.12,30.09,30.11,175925.0,27.5114,27.5114,27.484,27.5023,175925.0
2017-02-15 09:30:00,30.11,30.14,29.99,30.05,110877.0,27.5023,27.5297,27.3927,27.4475,110877.0
2017-02-15 09:35:00,30.05,30.26,30.04,30.23,67908.0,27.4475,27.6393,27.4384,27.6119,67908.0
2017-02-15 09:40:00,30.23,30.26,30.18,30.19,47395.0,27.6119,27.6393,27.5662,27.5754,47395.0
2017-02-15 09:45:00,30.19,30.34,30.19,30.3,44931.0,27.5754,27.7124,27.5754,27.6758,44931.0
2017-02-15 09:50:00,30.3,30.31,30.22,30.24,32951.0,27.6758,27.685,27.6028,27.621,32951.0
2017-02-15 09:55:00,30.24,30.29,30.21,30.29,27290.0,27.621,27.6667,27.5936,27.6667,27290.0
2017-02-15 10:00:00,30.28,30.3,30.24,30.29,96244.0,27.6576,27.6758,27.621,27.6667,96244.0
2017-02-15 10:05:00,30.29,30.3,30.2,30.2,29811.0,27.6667,27.6758,27.5845,27.5845,29811.0
2017-02-15 10:10:00,30.2,30.27,30.19,30.26,74742.0,27.5845,27.6484,27.5754,27.6393,74742.0
2017-02-15 10:15:00,30.24,30.25,30.12,30.16,105089.0,27.621,27.6302,27.5114,27.548,105089.0
2017-02-15 10:20:00,30.15,30.2,30.13,30.16,80659.0,27.5388,27.5845,27.5206,27.548,80659.0
2017-02-15 10:25:00,30.16,30.22,30.15,30.21,29698.0,27.548,27.6028,27.5388,27.5936,29698.0
2017-02-15 10:30:00,30.22,30.28,30.22,30.27,31061.0,27.6028,27.6576,27.6028,27.6484,31061.0
2017-02-15 10:35:00,30.27,30.31,30.23,30.25,54922.0,27.6484,27.685,27.6119,27.6302,54922.0
2017-02-15 10:40:00,30.25,30.28,30.21,30.25,44684.0,27.6302,27.6576,27.5936,27.6302,44684.0
2017-02-15 10:45:00,30.25,30.28,30.24,30.26,78088.0,27.6302,27.6576,27.621,27.6393,78088.0
2017-02-15 10:50:00,30.25,30.28,30.22,30.23,43034.0,27.6302,27.6576,27.6028,27.6119,43034.0
2017-02-15 10:55:00,30.22,30.26,30.2,30.26,27196.0,27.6028,27.6393,27.5845,27.6393,27196.0
2017-02-15 11:00:00,30.25,30.32,30.25,30.32,31620.0,27.6302,27.6941,27.6302,27.6941,31620.0
2017-02-15 11:05:00,30.31,30.32,30.26,30.28,29723.0,27.685,27.6941,27.6393,27.6576,29723.0
2017-02-15 11:10:00,30.28,30.29,30.23,30.24,55840.0,27.6576,27.6667,27.6119,27.621,55840.0
2017-02-15 11:15:00,30.25,30.26,30.2,30.21,46508.0,27.6302,27.6393,27.5845,27.5936,46508.0
2017-02-15 11:20:00,30.21,30.23,30.19,30.22,38083.0,27.5936,27.6119,27.5754,27.6028,38083.0
2017-02-15 11:25:00,30.22,30.24,30.21,30.24,16834.0,27.6028,27.621,27.5936,27.621,16834.0
2017-02-15 11:30:00,30.23,30.25,30.21,30.23,36835.0,27.6119,27.6302,27.5936,27.6119,36835.0
2017-02-15 11:35:00,30.23,30.23,30.18,30.21,40430.0,27.6119,27.6119,27.5662,27.5936,40430.0
2017-02-15 11:40:00,30.21,30.21,30.13,30.14,60284.0,27.5936,27.5936,27.5206,27.5297,60284.0
2017-02-15 11:45:00,30.14,30.15,30.12,30.13,37809.0,27.5297,27.5388,27.5114,27.5206,37809.0
2017-02-15 11:50:00,30.13,30.15,30.12,30.12,47932.0,27.5206,27.5388,27.5114,27.5114,47932.0
2017-02-15 11:55:00,30.12,30.15,30.11,30.15,19803.0,27.5114,27.5388,27.5023,27.5388,19803.0
2017-02-15 12:00:00,30.15,30.18,30.14,30.16,18238.0,27.5388,27.5662,27.5297,27.548,18238.0
2017-02-15 12:05:00,30.17,30.18,30.14,30.15,28197.0,27.5571,27.5662,27.5297,27.5388,28197.0
2017-02-15 12:10:00,30.14,30.15,30.11,30.11,29419.0,27.5297,27.5388,27.5023,27.5023,29419.0
2017-02-15 12:15:00,30.11,30.14,30.08,30.14,37521.0,27.5023,27.5297,27.4749,27.5297,37521.0
2017-02-15 12:20:00,30.14,30.18,30.13,30.17,19062.0,27.5297,27.5662,27.5206,27.5571,19062.0
2017-02-15 12:25:00,30.17,30.21,30.16,30.2,31005.0,27.5571,27.5936,27.548,27.5845,31005.0
2017-02-15 12:30:00,30.2,30.2,30.17,30.2,13695.0,27.5845,27.5845,27.5571,27.5845,13695.0
2017-02-15 12:35:00,30.19,30.25,30.19,30.25,23268.0,27.5754,27.6302,27.5754,27.6302,23268.0
2017-02-15 12:40:00,30.25,30.26,30.24,30.26,22359.0,27.6302,27.6393,27.621,27.6393,22359.0
2017-02-15 12:45:00,30.26,30.28,30.25,30.27,33188.0,27.6393,27.6576,27.6302,27.6484,33188.0
2017-02-15 12:50:00,30.27,30.3,30.27,30.3,6295.0,27.6484,27.6758,27.6484,27.6758,6295.0
2017-02-15 12:55:00,30.29,30.3,30.27,30.28,52265.0,27.6667,27.6758,27.6484,27.6576,52265.0
2017-02-15 13:00:00,30.28,30.3,30.27,30.3,20242.0,27.6576,27.6758,27.6484,27.6758,20242.0
2017-02-15 13:05:00,30.29,30.3,30.28,30.29,14631.0,27.6667,27.6758,27.6576,27.6667,14631.0
2017-02-15 13:10:00,30.29,30.3,30.23,30.24,19323.0,27.6667,27.6758,27.6119,27.621,19323.0
2017-02-15 13:15:00,30.23,30.25,30.23,30.24,13771.0,27.6119,27.6302,27.6119,27.621,13771.0
2017-02-15 13:20:00,30.23,30.3,30.23,30.3,28584.0,27.6119,27.6758,27.6119,27.6758,28584.0
2017-02-15 13:25:00,30.29,30.32,30.28,30.32,19114.0,27.6667,27.6941,27.6576,27.6941,19114.0
2017-02-15 13:30:00,30.32,30.36,30.31,30.35,29715.0,27.6941,27.7306,27.685,27.7215,29715.0
2017-02-15 13:35:00,30.35,30.36,30.33,30.34,14808.0,27.7215,27.7306,27.7032,27.7124,14808.0
2017-02-15 13:40:00,30.34,30.34,30.32,30.33,3663.0,27.7124,27.7124,27.6941,27.7032,3663.0
2017-02-15 13:45:00,30.33,30.38,30.32,30.38,19051.0,27.7032,27.7489,27.6941,27.7489,19051.0
2017-02-15 13:50:00,30.38,30.42,30.37,30.4,35390.0,27.7489,27.7854,27.7398,27.7672,35390.0
2017-02-15 13:55:00,30.4,30.44,30.4,30.44,40304.0,27.7672,27.8037,27.7672,27.8037,40304.0
2017-02-15 14:00:00,30.44,30.5,30.44,30.5,89397.0,27.8037,27.8585,27.8037,27.8585,89397.0
2017-02-15 14:05:00,30.49,30.5,30.47,30.48,30162.0,27.8494,27.8585,27.8311,27.8403,30162.0
2017-02-15 14:10:00,30.48,30.52,30.45,30.5,84853.0,27.8403,27.8768,27.8129,27.8585,84853.0
2017-02-15 14:15:00,30.49,30.52,30.47,30.49,52646.0,27.8494,27.8768,27.8311,27.8494,52646.0
2017-02-15 14:20:00,30.48,30.51,30.48,30.48,31597.0,27.8403,27.8677,27.8403,27.8403,31597.0
2017-02-15 14:25:00,30.49,30.57,30.48,30.56,44907.0,27.8494,27.9225,27.8403,27.9133,44907.0
2017-02-15 14:30:00,30.57,30.57,30.53,30.57,39302.0,27.9225,27.9225,27.8859,27.9225,39302.0
2017-02-15 14:35:00,30.57,30.59,30.56,30.57,56940.0,27.9225,27.9407,27.9133,27.9225,56940.0
2017-02-15 14:40:00,30.57,30.72,30.56,30.71,205073.0,27.9225,28.0595,27.9133,28.0503,205073.0
2017-02-15 14:45:00,30.71,30.81,30.68,30.77,176342.0,28.0503,28.1417,28.0229,28.1051,176342.0
2017-02-15 14:50:00,30.77,30.78,30.75,30.76,81127.0,28.1051,28.1143,28.0869,28.096,81127.0
2017-02-15 14:55:00,30.76,30.8,30.75,30.79,108067.0,28.096,28.1325,28.0869,28.1234,108067.0
2017-02-15 15:00:00,30.8,30.81,30.76,30.77,71905.0,28.1325,28.1417,28.096,28.1051,71905.0
2017-02-15 15:05:00,30.78,30.8,30.74,30.8,65048.0,28.1143,28.1325,28.0777,28.1325,65048.0
2017-02-15 15:10:00,30.79,30.84,30.78,30.83,59857.0,28.1234,28.1691,28.1143,28.1599,59857.0
2017-02-15 15:15:00,30.83,30.92,30.82,30.89,230772.0,28.1599,28.2421,28.1508,28.2147,230772.0
2017-02-15 15:20:00,30.88,30.89,30.85,30.87,71688.0,28.2056,28.2147,28.1782,28.1965,71688.0
2017-02-15 15:25:00,30.86,30.86,30.79,30.79,77803.0,28.1873,28.1873,28.1234,28.1234,77803.0
2017-02-15 15:30:00,30.8,30.85,30.75,30.76,81499.0,28.1325,28.1782,28.0869,28.096,81499.0
2017-02-15 15:35:00,30.75,30.79,30.75,30.77,68009.0,28.0869,28.1234,28.0869,28.1051,68009.0
2017-02-15 15:40:00,30.77,30.78,30.72,30.73,63485.0,28.1051,28.1143,28.0595,28.0686,63485.0
2017-02-15 15:45:00,30.73,30.78,30.72,30.75,68780.0,28.0686,28.1143,28.0595,28.0869,68780.0
2017-02-15 15:50:00,30.75,30.76,30.71,30.76,195372.0,28.0869,28.096,28.0503,28.096,195372.0
2017-02-15 15:55:00,30.76,30.77,30.74,30.77,184513.0,28.096,28.1051,28.0777,28.1051,184513.0
2017-02-16 09:30:00,30.76,30.9,30.75,30.85,52802.0,28.096,28.2239,28.0869,28.1782,52802.0
2017-02-16 09:35:00,30.86,30.87,30.77,30.77,60610.0,28.1873,28.1965,28.1051,28.1051,60610.0
2017-02-16 09:40:00,30.77,30.78,30.72,30.78,47336.0,28.1051,28.1143,28.0595,28.1143,47336.0
2017-02-16 09:45:00,30.79,30.83,30.77,30.79,35226.0,28.1234,28.1599,28.1051,28.1234,35226.0
2017-02-16 09:50:00,30.78,30.82,30.77,30.8,35934.0,28.1143,28.1508,28.1051,28.1325,35934.0
2017-02-16 09:55:00,30.81,30.83,30.8,30.83,32197.0,28.1417,28.1599,28.1325,28.1599,32197.0
2017-02-16 10:00:00,30.82,30.83,30.75,30.77,44739.0,28.1508,28.1599,28.0869,28.1051,44739.0
2017-02-16 10:05:00,30.77,30.81,30.76,30.8,39801.0,28.1051,28.1417,28.096,28.1325,39801.0
2017-02-16 10:10:00,30.8,30.8,30.67,30.68,40101.0,28.1325,28.1325,28.0138,28.0229,40101.0
2017-02-16 10:15:00,30.69,30.71,30.68,30.68,21503.0,28.0321,28.0503,28.0229,28.0229,21503.0
2017-02-16 10:20:00,30.69,30.71,30.67,30.7,15025.0,28.0321,28.0503,28.0138,28.0412,15025.0
2017-02-16 10:25:00,30.71,30.72,30.67,30.71,25536.0,28.0503,28.0595,28.0138,28.0503,25536.0
2017-02-16 10:30:00,30.71,30.74,30.7,30.73,28357.0,28.0503,28.0777,28.0412,28.0686,28357.0
2017-02-16 10:35:00,30.73,30.76,30.72,30.73,30421.0,28.0686,28.096,28.0595,28.0686,30421.0
2017-02-16 10:40:00,30.73,30.76,30.72,30.75,41551.0,28.0686,28.096,28.0595,28.0869,41551.0
2017-02-16 10:45:00,30.75,30.75,30.66,30.67,45895.0,28.0869,28.0869,28.0047,28.0138,45895.0
2017-02-16 10:50:00,30.66,30.69,30.56,30.57,81910.0,28.0047,28.0321,27.9133,27.9225,81910.0
2017-02-16 10:55:00,30.57,30.68,30.57,30.68,34151.0,27.9225,28.0229,27.9225,28.0229,34151.0
2017-02-16 11:00:00,30.67,30.68,30.61,30.64,27908.0,28.0138,28.0229,27.959,27.9864,27908.0
2017-02-16 11:05:00,30.64,30.65,30.59,30.62,59248.0,27.9864,27.9955,27.9407,27.9681,59248.0
2017-02-16 11:10:00,30.61,30.62,30.56,30.57,46399.0,27.959,27.9681,27.9133,27.9225,46399.0
2017-02-16 11:15:00,30.57,30.61,30.56,30.61,27733.0,27.9225,27.959,27.9133,27.959,27733.0
2017-02-16 11:20:00,30.61,30.63,30.59,30.61,19968.0,27.959,27.9773,27.9407,27.959,19968.0
2017-02-16 11:25:00,30.6,30.66,30.59,30.65,23227.0,27.9499,28.0047,27.9407,27.9955,23227.0
2017-02-16 11:30:00,30.65,30.67,30.63,30.67,26447.0,27.9955,28.0138,27.9773,28.0138,26447.0
2017-02-16 11:35:00,30.66,30.67,30.61,30.65,26187.0,28.0047,28.0138,27.959,27.9955,26187.0
2017-02-16 11:40:00,30.64,30.66,30.62,30.63,27014.0,27.9864,28.0047,27.9681,27.9773,27014.0
2017-02-16 11:45:00,30.64,30.65,30.6,30.63,24255.0,27.9864,27.9955,27.9499,27.9773,24255.0
2017-02-16 11:50:00,30.63,30.66,30.62,30.63,24132.0,27.9773,28.0047,27.9681,27.9773,24132.0
2017-02-16 11:55:00,30.63,30.68,30.6,30.68,63570.0,27.9773,28.0229,27.9499,28.0229,63570.0
2017-02-16 12:00:00,30.67,30.67,30.56,30.57,22211.0,28.0138,28.0138,27.9133,27.9225,22211.0
2017-02-16 12:05:00,30.57,30.58,30.51,30.52,27399.0,27.9225,27.9316,27.8677,27.8768,27399.0
2017-02-16 12:10:00,30.53,30.53,30.51,30.52,16440.0,27.8859,27.8859,27.8677,27.8768,16440.0
2017-02-16 12:15:00,30.51,30.54,30.51,30.53,22522.0,27.8677,27.8951,27.8677,27.8859,22522.0
2017-02-16 12:20:00,30.54,30.57,30.5,30.51,18796.0,27.8951,27.9225,27.8585,27.8677,18796.0
2017-02-16 12:25:00,30.51,30.52,30.5,30.51,9932.0,27.8677,27.8768,27.8585,27.8677,9932.0
2017-02-16 12:30:00,30.52,30.52,30.49,30.52,21948.0,27.8768,27.8768,27.8494,27.8768,21948.0
2017-02-16 12:35:00,30.51,30.57,30.51,30.55,31643.0,27.8677,27.9225,27.8677,27.9042,31643.0
2017-02-16 12:40:00,30.56,30.59,30.56,30.59,13361.0,27.9133,27.9407,27.9133,27.9407,13361.0
2017-02-16 12:45:00,30.59,30.6,30.54,30.56,19985.0,27.9407,27.9499,27.8951,27.9133,19985.0
2017-02-16 12:50:00,30.56,30.59,30.56,30.57,21527.0,27.9133,27.9407,27.9133,27.9225,21527.0
2017-02-16 12:55:00,30.56,30.57,30.53,30.54,28827.0,27.9133,27.9225,27.8859,27.8951,28827.0
2017-02-16 13:00:00,30.53,30.54,30.47,30.48,31164.0,27.8859,27.8951,27.8311,27.8403,31164.0
2017-02-16 13:05:00,30.49,30.51,30.48,30.49,28464.0,27.8494,27.8677,27.8403,27.8494,28464.0
2017-02-16 13:10:00,30.49,30.49,30.44,30.45,20367.0,27.8494,27.8494,27.8037,27.8129,20367.0
2017-02-16 13:15:00,30.45,30.49,30.45,30.49,23099.0,27.8129,27.8494,27.8129,27.8494,23099.0
2017-02-16 13:20:00,30.48,30.48,30.44,30.44,30392.0,27.8403,27.8403,27.8037,27.8037,30392.0
2017-02-16 13:25:00,30.43,30.46,30.4,30.41,35198.0,27.7946,27.822,27.7672,27.7763,35198.0
2017-02-16 13:30:00,30.41,30.44,30.38,30.4,24034.0,27.7763,27.8037,27.7489,27.7672,24034.0
2017-02-16 13:35:00,30.4,30.43,30.39,30.42,20450.0,27.7672,27.7946,27.758,27.7854,20450.0
2017-02-16 13:40:00,30.43,30.43,30.38,30.39,20620.0,27.7946,27.7946,27.7489,27.758,20620.0
2017-02-16 13:45:00,30.38,30.4,30.36,30.38,18301.0,27.7489,27.7672,27.7306,27.7489,18301.0
2017-02-16 13:50:00,30.38,30.4,30.37,30.39,18072.0,27.7489,27.7672,27.7398,27.758,18072.0
2017-02-16 13:55:00,30.39,30.44,30.38,30.44,15049.0,27.758,27.8037,27.7489,27.8037,15049.0
2017-02-16 14:00:00,30.44,30.46,30.42,30.45,22927.0,27.8037,27.822,27.7854,27.8129,22927.0
2017-02-16 14:05:00,30.45,30.46,30.43,30.44,22751.0,27.8129,27.822,27.7946,27.8037,22751.0
2017-02-16 14:10:00,30.44,30.48,30.44,30.48,25578.0,27.8037,27.8403,27.8037,27.8403,25578.0
2017-02-16 14:15:00,30.48,30.48,30.44,30.46,36578.0,27.8403,27.8403,27.8037,27.822,36578.0
2017-02-16 14:20:00,30.46,30.49,30.46,30.49,35665.0,27.822,27.8494,27.822,27.8494,35665.0
2017-02-16 14:25:00,30.49,30.5,30.47,30.5,22478.0,27.8494,27.8585,27.8311,27.8585,22478.0
2017-02-16 14:30:00,30.5,30.51,30.49,30.5,26729.0,27.8585,27.8677,27.8494,27.8585,26729.0
2017-02-16 14:35:00,30.5,30.51,30.48,30.51,30952.0,27.8585,27.8677,27.8403,27.8677,30952.0
2017-02-16 14:40:00,30.51,30.54,30.5,30.53,23165.0,27.8677,27.8951,27.8585,27.8859,23165.0
2017-02-16 14:45:00,30.54,30.54,30.52,30.54,39169.0,27.8951,27.8951,27.8768,27.8951,39169.0
2017-02-16 14:50:00,30.54,30.54,30.5,30.53,30530.0,27.8951,27.8951,27.8585,27.8859,30530.0
2017-02-16 14:55:00,30.54,30.56,30.53,30.55,34879.0,27.8951,27.9133,27.8859,27.9042,34879.0
2017-02-16 15:00:00,30.54,30.55,30.49,30.5,25683.0,27.8951,27.9042,27.8494,27.8585,25683.0
2017-02-16 15:05:00,30.49,30.5,30.45,30.46,26902.0,27.8494,27.8585,27.8129,27.822,26902.0
2017-02-16 15:10:00,30.46,30.47,30.45,30.46,29980.0,27.822,27.8311,27.8129,27.822,29980.0
2017-02-16 15:15:00,30.46,30.47,30.43,30.43,33839.0,27.822,27.8311,27.7946,27.7946,33839.0
2017-02-16 15:20:00,30.44,30.47,30.42,30.46,32654.0,27.8037,27.8311,27.7854,27.822,32654.0
2017-02-16 15:25:00,30.46,30.47,30.43,30.44,29234.0,27.822,27.8311,27.7946,27.8037,29234.0
2017-02-16 15:30:00,30.44,30.48,30.44,30.46,35885.0,27.8037,27.8403,27.8037,27.822,35885.0
2017-02-16 15:35:00,30.46,30.46,30.43,30.45,33147.0,27.822,27.822,27.7946,27.8129,33147.0
2017-02-16 15:40:00,30.45,30.45,30.4,30.41,50153.0,27.8129,27.8129,27.7672,27.7763,50153.0
2017-02-16 15:45:00,30.41,30.43,30.4,30.41,61165.0,27.7763,27.7946,27.7672,27.7763,61165.0
2017-02-16 15:50:00,30.42,30.42,30.39,30.4,68320.0,27.7854,27.7854,27.758,27.7672,68320.0
2017-02-16 15:55:00,30.4,30.43,30.39,30.43,130949.0,27.7672,27.7946,27.758,27.7946,130949.0
2017-02-17 09:30:00,30.34,30.36,30.12,30.14,108284.0,27.7124,27.7306,27.5114,27.5297,108284.0
2017-02-17 09:35:00,30.14,30.17,30.1,30.11,41976.0,27.5297,27.5571,27.4932,27.5023,41976.0
2017-02-17 09:40:00,30.12,30.22,30.12,30.21,38821.0,27.5114,27.6028,27.5114,27.5936,38821.0
2017-02-17 09:45:00,30.2,30.26,30.2,30.25,26747.0,27.5845,27.6393,27.5845,27.6302,26747.0
2017-02-17 09:50:00,30.25,30.26,30.19,30.21,24405.0,27.6302,27.6393,27.5754,27.5936,24405.0
2017-02-17 09:55:00,30.2,30.26,30.19,30.23,13025.0,27.5845,27.6393,27.5754,27.6119,13025.0
2017-02-17 10:00:00,30.24,30.27,30.21,30.26,13177.0,27.621,27.6484,27.5936,27.6393,13177.0
2017-02-17 10:05:00,30.26,30.27,30.22,30.24,14049.0,27.6393,27.6484,27.6028,27.621,14049.0
2017-02-17 10:10:00,30.22,30.25,30.19,30.21,21632.0,27.6028,27.6302,27.5754,27.5936,21632.0
2017-02-17 10:15:00,30.21,30.23,30.18,30.2,14338.0,27.5936,27.6119,27.5662,27.5845,14338.0
2017-02-17 10:20:00,30.19,30.29,30.19,30.27,29621.0,27.5754,27.6667,27.5754,27.6484,29621.0
2017-02-17 10:25:00,30.26,30.32,30.26,30.31,29212.0,27.6393,27.6941,27.6393,27.685,29212.0
2017-02-17 10:30:00,30.32,30.37,30.31,30.37,32039.0,27.6941,27.7398,27.685,27.7398,32039.0
2017-02-17 10:35:00,30.37,30.37,30.34,30.36,30983.0,27.7398,27.7398,27.7124,27.7306,30983.0
2017-02-17 10:40:00,30.36,30.37,30.33,30.33,20282.0,27.7306,27.7398,27.7032,27.7032,20282.0
2017-02-17 10:45:00,30.33,30.34,30.31,30.33,10952.0,27.7032,27.7124,27.685,27.7032,10952.0
2017-02-17 10:50:00,30.32,30.32,30.28,30.3,16996.0,27.6941,27.6941,27.6576,27.6758,16996.0
2017-02-17 10:55:00,30.31,30.31,30.27,30.28,9916.0,27.685,27.685,27.6484,27.6576,9916.0
2017-02-17 11:00:00,30.28,30.3,30.27,30.29,16936.0,27.6576,27.6758,27.6484,27.6667,16936.0
2017-02-17 11:05:00,30.29,30.29,30.23,30.27,14745.0,27.6667,27.6667,27.6119,27.6484,14745.0
2017-02-17 11:10:00,30.27,30.31,30.26,30.31,16607.0,27.6484,27.685,27.6393,27.685,16607.0
2017-02-17 11:15:00,30.31,30.35,30.31,30.35,54297.0,27.685,27.7215,27.685,27.7215,54297.0
2017-02-17 11:20:00,30.34,30.35,30.32,30.34,27577.0,27.7124,27.7215,27.6941,27.7124,27577.0
2017-02-17 11:25:00,30.34,30.35,30.32,30.33,31976.0,27.7124,27.7215,27.6941,27.7032,31976.0
2017-02-17 11:30:00,30.34,30.35,30.32,30.33,7737.0,27.7124,27.7215,27.6941,27.7032,7737.0
2017-02-17 11:35:00,30.33,30.33,30.29,30.3,9761.0,27.7032,27.7032,27.6667,27.6758,9761.0
2017-02-17 11:40:00,30.3,30.32,30.3,30.31,7377.0,27.6758,27.6941,27.6758,27.685,7377.0
2017-02-17 11:45:00,30.32,30.33,30.3,30.31,6638.0,27.6941,27.7032,27.6758,27.685,6638.0
2017-02-17 11:50:00,30.31,30.33,30.29,30.33,20020.0,27.685,27.7032,27.6667,27.7032,20020.0
2017-02-17 11:55:00,30.33,30.35,30.33,30.34,17682.0,27.7032,27.7215,27.7032,27.7124,17682.0
2017-02-17 12:00:00,30.32,30.34,30.3,30.32,23603.0,27.6941,27.7124,27.6758,27.6941,23603.0
2017-02-17 12:05:00,30.32,30.32,30.3,30.31,6035.0,27.6941,27.6941,27.6758,27.685,6035.0
2017-02-17 12:10:00,30.31,30.33,30.3,30.33,9356.0,27.685,27.7032,27.6758,27.7032,9356.0
2017-02-17 12:15:00,30.32,30.34,30.32,30.33,9570.0,27.6941,27.7124,27.6941,27.7032,9570.0
2017-02-17 12:20:00,30.33,30.36,30.33,30.35,14756.0,27.7032,27.7306,27.7032,27.7215,14756.0
2017-02-17 12:25:00,30.35,30.36,30.34,30.36,6139.0,27.7215,27.7306,27.7124,27.7306,6139.0
2017-02-17 12:30:00,30.35,30.37,30.35,30.36,7700.0,27.7215,27.7398,27.7215,27.7306,7700.0
2017-02-17 12:35:00,30.37,30.39,30.36,30.39,15596.0,27.7398,27.758,27.7306,27.758,15596.0
2017-02-17 12:40:00,30.4,30.41,30.38,30.38,8038.0,27.7672,27.7763,27.7489,27.7489,8038.0
2017-02-17 12:45:00,30.38,30.39,30.34,30.35,6206.0,27.7489,27.758,27.7124,27.7215,6206.0
2017-02-17 12:50:00,30.34,30.35,30.32,30.33,9612.0,27.7124,27.7215,27.6941,27.7032,9612.0
2017-02-17 12:55:00,30.33,30.34,30.32,30.34,7118.0,27.7032,27.7124,27.6941,27.7124,7118.0
2017-02-17 13:00:00,30.35,30.36,30.35,30.36,12990.0,27.7215,27.7306,27.7215,27.7306,12990.0
2017-02-17 13:05:00,30.37,30.37,30.35,30.35,6446.0,27.7398,27.7398,27.7215,27.7215,6446.0
2017-02-17 13:10:00,30.36,30.38,30.36,30.37,11338.0,27.7306,27.7489,27.7306,27.7398,11338.0
2017-02-17 13:15:00,30.36,30.36,30.34,30.35,9579.0,27.7306,27.7306,27.7124,27.7215,9579.0
2017-02-17 13:20:00,30.35,30.35,30.34,30.35,6332.0,27.7215,27.7215,27.7124,27.7215,6332.0
2017-02-17 13:25:00,30.35,30.36,30.34,30.36,7053.0,27.7215,27.7306,27.7124,27.7306,7053.0
2017-02-17 13:30:00,30.36,30.37,30.35,30.37,4030.0,27.7306,27.7398,27.7215,27.7398,4030.0
2017-02-17 13:35:00,30.37,30.37,30.36,30.36,4251.0,27.7398,27.7398,27.7306,27.7306,4251.0
2017-02-17 13:40:00,30.36,30.37,30.34,30.35,11798.0,27.7306,27.7398,27.7124,27.7215,11798.0
2017-02-17 13:45:00,30.36,30.37,30.35,30.35,5004.0,27.7306,27.7398,27.7215,27.7215,5004.0
2017-02-17 13:50:00,30.34,30.34,30.3,30.32,6427.0,27.7124,27.7124,27.6758,27.6941,6427.0
2017-02-17 13:55:00,30.32,30.35,30.32,30.33,13557.0,27.6941,27.7215,27.6941,27.7032,13557.0
2017-02-17 14:00:00,30.33,30.34,30.32,30.32,9045.0,27.7032,27.7124,27.6941,27.6941,9045.0
2017-02-17 14:05:00,30.33,30.34,30.33,30.33,4347.0,27.7032,27.7124,27.7032,27.7032,4347.0
2017-02-17 14:10:00,30.34,30.35,30.33,30.35,4561.0,27.7124,27.7215,27.7032,27.7215,4561.0
2017-02-17 14:15:00,30.34,30.35,30.32,30.33,14392.0,27.7124,27.7215,27.6941,27.7032,14392.0
2017-02-17 14:20:00,30.33,30.36,30.32,30.36,12328.0,27.7032,27.7306,27.6941,27.7306,12328.0
2017-02-17 14:25:00,30.36,30.42,30.36,30.42,43302.0,27.7306,27.7854,27.7306,27.7854,43302.0
2017-02-17 14:30:00,30.41,30.44,30.41,30.44,20707.0,27.7763,27.8037,27.7763,27.8037,20707.0
2017-02-17 14:35:00,30.44,30.44,30.43,30.44,4100.0,27.8037,27.8037,27.7946,27.8037,4100.0
2017-02-17 14:40:00,30.44,30.45,30.43,30.44,9587.0,27.8037,27.8129,27.7946,27.8037,9587.0
2017-02-17 14:45:00,30.45,30.45,30.44,30.45,4713.0,27.8129,27.8129,27.8037,27.8129,4713.0
2017-02-17 14:50:00,30.44,30.45,30.43,30.43,27251.0,27.8037,27.8129,27.7946,27.7946,27251.0
2017-02-17 14:55:00,30.44,30.47,30.43,30.47,52953.0,27.8037,27.8311,27.7946,27.8311,52953.0
2017-02-17 15:00:00,30.46,30.47,30.46,30.46,3091.0,27.822,27.8311,27.822,27.822,3091.0
2017-02-17 15:05:00,30.46,30.48,30.46,30.48,33867.0,27.822,27.8403,27.822,27.8403,33867.0
2017-02-17 15:10:00,30.48,30.49,30.47,30.49,7936.0,27.8403,27.8494,27.8311,27.8494,7936.0
2017-02-17 15:15:00,30.49,30.5,30.48,30.49,31702.0,27.8494,27.8585,27.8403,27.8494,31702.0
2017-02-17 15:20:00,30.5,30.51,30.49,30.49,43273.0,27.8585,27.8677,27.8494,27.8494,43273.0
2017-02-17 15:25:00,30.5,30.5,30.48,30.49,14918.0,27.8585,27.8585,27.8403,27.8494,14918.0
2017-02-17 15:30:00,30.48,30.49,30.47,30.47,16211.0,27.8403,27.8494,27.8311,27.8311,16211.0
2017-02-17 15:35:00,30.47,30.48,30.46,30.46,19710.0,27.8311,27.8403,27.822,27.822,19710.0
2017-02-17 15:40:00,30.46,30.46,30.44,30.45,26015.0,27.822,27.822,27.8037,27.8129,26015.0
2017-02-17 15:45:00,30.46,30.48,30.44,30.45,72334.0,27.822,27.8403,27.8037,27.8129,72334.0
2017-02-17 15:50:00,30.45,30.48,30.45,30.48,44642.0,27.8129,27.8403,27.8129,27.8403,44642.0
2017-02-17 15:55:00,30.47,30.49,30.47,30.49,149236.0,27.8311,27.8494,27.8311,27.8494,149236.0
2017-02-21 09:30:00,30.58,30.64,30.51,30.55,60240.0,27.9316,27.9864,27.8677,27.9042,60240.0
2017-02-21 09:35:00,30.56,30.72,30.55,30.67,29758.0,27.9133,28.0595,27.9042,28.0138,29758.0
2017-02-21 09:40:00,30.68,30.68,30.61,30.64,20000.0,28.0229,28.0229,27.959,27.9864,20000.0
2017-02-21 09:45:00,30.64,30.65,30.57,30.58,28843.0,27.9864,27.9955,27.9225,27.9316,28843.0
2017-02-21 09:50:00,30.58,30.67,30.58,30.64,23814.0,27.9316,28.0138,27.9316,27.9864,23814.0
2017-02-21 09:55:00,30.63,30.63,30.58,30.59,16513.0,27.9773,27.9773,27.9316,27.9407,16513.0
2017-02-21 10:00:00,30.59,30.66,30.56,30.66,13167.0,27.9407,28.0047,27.9133,28.0047,13167.0
2017-02-21 10:05:00,30.66,30.73,30.64,30.71,96283.0,28.0047,28.0686,27.9864,28.0503,96283.0
2017-02-21 10:10:00,30.71,30.76,30.7,30.74,38525.0,28.0503,28.096,28.0412,28.0777,38525.0
2017-02-21 10:15:00,30.74,30.76,30.68,30.7,32323.0,28.0777,28.096,28.0229,28.0412,32323.0
2017-02-21 10:20:00,30.69,30.75,30.66,30.75,29565.0,28.0321,28.0869,28.0047,28.0869,29565.0
2017-02-21 10:25:00,30.75,30.77,30.69,30.7,29700.0,28.0869,28.1051,28.0321,28.0412,29700.0
2017-02-21 10:30:00,30.69,30.72,30.68,30.72,35828.0,28.0321,28.0595,28.0229,28.0595,35828.0
2017-02-21 10:35:00,30.72,30.74,30.69,30.71,31912.0,28.0595,28.0777,28.0321,28.0503,31912.0
2017-02-21 10:40:00,30.71,30.77,30.71,30.75,32554.0,28.0503,28.1051,28.0503,28.0869,32554.0
2017-02-21 10:45:00,30.75,30.8,30.73,30.73,32956.0,28.0869,28.1325,28.0686,28.0686,32956.0
2017-02-21 10:50:00,30.73,30.73,30.69,30.71,19075.0,28.0686,28.0686,28.0321,28.0503,19075.0
2017-02-21 10:55:00,30.71,30.74,30.7,30.72,48360.0,28.0503,28.0777,28.0412,28.0595,48360.0
2017-02-21 11:00:00,30.71,30.74,30.7,30.71,49794.0,28.0503,28.0777,28.0412,28.0503,49794.0
2017-02-21 11:05:00,30.7,30.72,30.7,30.71,44143.0,28.0412,28.0595,28.0412,28.0503,44143.0
2017-02-21 11:10:00,30.7,30.71,30.67,30.7,27574.0,28.0412,28.0503,28.0138,28.0412,27574.0
2017-02-21 11:15:00,30.69,30.72,30.68,30.69,12683.0,28.0321,28.0595,28.0229,28.0321,12683.0
2017-02-21 11:20:00,30.7,30.72,30.67,30.69,94273.0,28.0412,28.0595,28.0138,28.0321,94273.0
2017-02-21 11:25:00,30.69,30.71,30.66,30.67,88602.0,28.0321,28.0503,28.0047,28.0138,88602.0
2017-02-21 11:30:00,30.67,30.69,30.66,30.68,132942.0,28.0138,28.0321,28.0047,28.0229,132942.0
2017-02-21 11:35:00,30.68,30.69,30.66,30.68,85659.0,28.0229,28.0321,28.0047,28.0229,85659.0
2017-02-21 11:40:00,30.68,30.68,30.64,30.67,46672.0,28.0229,28.0229,27.9864,28.0138,46672.0
2017-02-21 11:45:00,30.68,30.69,30.65,30.68,35349.0,28.0229,28.0321,27.9955,28.0229,35349.0
2017-02-21 11:50:00,30.68,30.69,30.65,30.66,32839.0,28.0229,28.0321,27.9955,28.0047,32839.0
2017-02-21 11:55:00,30.67,30.72,30.66,30.68,21953.0,28.0138,28.0595,28.0047,28.0229,21953.0
2017-02-21 12:00:00,30.69,30.74,30.69,30.73,19092.0,28.0321,28.0777,28.0321,28.0686,19092.0
2017-02-21 12:05:00,30.73,30.76,30.72,30.75,16369.0,28.0686,28.096,28.0595,28.0869,16369.0
2017-02-21 12:10:00,30.75,30.77,30.74,30.75,35616.0,28.0869,28.1051,28.0777,28.0869,35616.0
2017-02-21 12:15:00,30.75,30.77,30.74,30.76,32836.0,28.0869,28.1051,28.0777,28.096,32836.0
2017-02-21 12:20:00,30.77,30.78,30.74,30.77,43075.0,28.1051,28.1143,28.0777,28.1051,43075.0
2017-02-21 12:25:00,30.77,30.81,30.76,30.8,30751.0,28.1051,28.1417,28.096,28.1325,30751.0
2017-02-21 12:30:00,30.81,30.83,30.79,30.82,26164.0,28.1417,28.1599,28.1234,28.1508,26164.0
2017-02-21 12:35:00,30.81,30.83,30.77,30.78,36813.0,28.1417,28.1599,28.1051,28.1143,36813.0
2017-02-21 12:40:00,30.78,30.83,30.78,30.83,35850.0,28.1143,28.1599,28.1143,28.1599,35850.0
2017-02-21 12:45:00,30.83,30.85,30.8,30.82,23090.0,28.1599,28.1782,28.1325,28.1508,23090.0
2017-02-21 12:50:00,30.82,30.84,30.8,30.8,20088.0,28.1508,28.1691,28.1325,28.1325,20088.0
2017-02-21 12:55:00,30.81,30.82,30.78,30.78,14847.0,28.1417,28.1508,28.1143,28.1143,14847.0
2017-02-21 13:00:00,30.78,30.82,30.77,30.81,20783.0,28.1143,28.1508,28.1051,28.1417,20783.0
2017-02-21 13:05:00,30.81,30.84,30.8,30.82,16250.0,28.1417,28.1691,28.1325,28.1508,16250.0
2017-02-21 13:10:00,30.82,30.83,30.8,30.83,20595.0,28.1508,28.1599,28.1325,28.1599,20595.0
2017-02-21 13:15:00,30.82,30.88,30.82,30.87,34255.0,28.1508,28.2056,28.1508,28.1965,34255.0
2017-02-21 13:20:00,30.87,30.9,30.87,30.9,32362.0,28.1965,28.2239,28.1965,28.2239,32362.0
2017-02-21 13:25:00,30.9,30.92,30.89,30.91,31556.0,28.2239,28.2421,28.2147,28.233,31556.0
2017-02-21 13:30:00,30.91,30.93,30.89,30.89,43570.0,28.233,28.2513,28.2147,28.2147,43570.0
2017-02-21 13:35:00,30.89,30.91,30.86,30.86,18126.0,28.2147,28.233,28.1873,28.1873,18126.0
2017-02-21 13:40:00,30.86,30.9,30.84,30.89,13930.0,28.1873,28.2239,28.1691,28.2147,13930.0
2017-02-21 13:45:00,30.89,30.92,30.88,30.92,32585.0,28.2147,28.2421,28.2056,28.2421,32585.0
2017-02-21 13:50:00,30.92,30.93,30.89,30.92,18542.0,28.2421,28.2513,28.2147,28.2421,18542.0
2017-02-21 13:55:00,30.93,30.93,30.91,30.93,19372.0,28.2513,28.2513,28.233,28.2513,19372.0
2017-02-21 14:00:00,30.94,30.95,30.92,30.94,20177.0,28.2604,28.2695,28.2421,28.2604,20177.0
2017-02-21 14:05:00,30.94,30.94,30.91,30.91,25811.0,28.2604,28.2604,28.233,28.233,25811.0
2017-02-21 14:10:00,30.91,30.92,30.9,30.9,43363.0,28.233,28.2421,28.2239,28.2239,43363.0
2017-02-21 14:15:00,30.89,30.92,30.89,30.91,19866.0,28.2147,28.2421,28.2147,28.233,19866.0
2017-02-21 14:20:00,30.91,30.94,30.91,30.93,22338.0,28.233,28.2604,28.233,28.2513,22338.0
2017-02-21 14:25:00,30.93,30.94,30.9,30.93,18622.0,28.2513,28.2604,28.2239,28.2513,18622.0
2017-02-21 14:30:00,30.92,30.93,30.9,30.92,23281.0,28.2421,28.2513,28.2239,28.2421,23281.0
2017-02-21 14:35:00,30.92,30.94,30.92,30.93,7041.0,28.2421,28.2604,28.2421,28.2513,7041.0
2017-02-21 14:40:00,30.92,30.94,30.91,30.92,15303.0,28.2421,28.2604,28.233,28.2421,15303.0
2017-02-21 14:45:00,30.92,30.97,30.92,30.96,28099.0,28.2421,28.2878,28.2421,28.2787,28099.0
2017-02-21 14:50:00,30.95,30.97,30.93,30.97,22245.0,28.2695,28.2878,28.2513,28.2878,22245.0
2017-02-21 14:55:00,30.96,30.98,30.91,30.92,25322.0,28.2787,28.2969,28.233,28.2421,25322.0
2017-02-21 15:00:00,30.92,30.95,30.9,30.95,27169.0,28.2421,28.2695,28.2239,28.2695,27169.0
2017-02-21 15:05:00,30.94,30.97,30.94,30.96,49292.0,28.2604,28.2878,28.2604,28.2787,49292.0
2017-02-21 15:10:00,30.96,30.97,30.9,30.92,54063.0,28.2787,28.2878,28.2239,28.2421,54063.0
2017-02-21 15:15:00,30.92,30.92,30.89,30.89,30885.0,28.2421,28.2421,28.2147,28.2147,30885.0
2017-02-21 15:20:00,30.89,30.91,30.88,30.9,31531.0,28.2147,28.233,28.2056,28.2239,31531.0
2017-02-21 15:25:00,30.91,30.92,30.9,30.91,20926.0,28.233,28.2421,28.2239,28.233,20926.0
2017-02-21 15:30:00,30.91,30.92,30.9,30.92,27071.0,28.233,28.2421,28.2239,28.2421,27071.0
2017-02-21 15:35:00,30.92,30.93,30.9,30.9,63924.0,28.2421,28.2513,28.2239,28.2239,63924.0
2017-02-21 15:40:00,30.9,30.91,30.89,30.91,30410.0,28.2239,28.233,28.2147,28.233,30410.0
2017-02-21 15:45:00,30.91,30.93,30.9,30.91,69101.0,28.233,28.2513,28.2239,28.233,69101.0
2017-02-21 15:50:00,30.91,30.91,30.88,30.9,81413.0,28.233,28.233,28.2056,28.2239,81413.0
2017-02-21 15:55:00,30.9,30.94,30.88,30.9,153419.0,28.2239,28.2604,28.2056,28.2239,153419.0
2017-02-22 09:30:00,31.39,31.45,31.1,31.2,148825.0,28.6714,28.7262,28.4066,28.4979,148825.0
2017-02-22 09:35:00,31.19,31.21,30.94,31.0,57247.0,28.4888,28.507,28.2604,28.3152,57247.0
2017-02-22 09:40:00,31.0,31.21,30.99,31.19,111653.0,28.3152,28.507,28.3061,28.4888,111653.0
2017-02-22 09:45:00,31.19,31.21,30.98,31.07,115929.0,28.4888,28.507,28.2969,28.3792,115929.0
2017-02-22 09:50:00,31.09,31.13,31.05,31.08,45031.0,28.3974,28.434,28.3609,28.3883,45031.0
2017-02-22 09:55:00,31.09,31.16,31.06,31.16,40005.0,28.3974,28.4614,28.37,28.4614,40005.0
2017-02-22 10:00:00,31.15,31.28,31.15,31.21,109357.0,28.4522,28.571,28.4522,28.507,109357.0
2017-02-22 10:05:00,31.2,31.27,31.14,31.24,51332.0,28.4979,28.5618,28.4431,28.5344,51332.0
2017-02-22 10:10:00,31.23,31.33,31.22,31.31,148711.0,28.5253,28.6166,28.5162,28.5984,148711.0
2017-02-22 10:15:00,31.31,31.33,31.27,31.33,65811.0,28.5984,28.6166,28.5618,28.6166,65811.0
2017-02-22 10:20:00,31.32,31.32,31.23,31.26,51058.0,28.6075,28.6075,28.5253,28.5527,51058.0
2017-02-22 10:25:00,31.25,31.25,31.17,31.18,26638.0,28.5436,28.5436,28.4705,28.4796,26638.0
2017-02-22 10:30:00,31.18,31.19,31.11,31.14,40865.0,28.4796,28.4888,28.4157,28.4431,40865.0
2017-02-22 10:35:00,31.13,31.15,31.11,31.13,51476.0,28.434,28.4522,28.4157,28.434,51476.0
2017-02-22 10:40:00,31.13,31.13,31.06,31.09,39857.0,28.434,28.434,28.37,28.3974,39857.0
2017-02-22 10:45:00,31.09,31.12,31.05,31.11,30780.0,28.3974,28.4248,28.3609,28.4157,30780.0
2017-02-22 10:50:00,31.1,31.1,31.05,31.1,33979.0,28.4066,28.4066,28.3609,28.4066,33979.0
2017-02-22 10:55:00,31.09,31.09,30.98,30.98,54863.0,28.3974,28.3974,28.2969,28.2969,54863.0
2017-02-22 11:00:00,30.97,31.01,30.97,30.99,35911.0,28.2878,28.3244,28.2878,28.3061,35911.0
2017-02-22 11:05:00,30.99,31.01,30.95,31.0,34762.0,28.3061,28.3244,28.2695,28.3152,34762.0
2017-02-22 11:10:00,31.0,31.01,30.95,30.98,36842.0,28.3152,28.3244,28.2695,28.2969,36842.0
2017-02-22 11:15:00,30.98,30.98,30.91,30.92,32401.0,28.2969,28.2969,28.233,28.2421,32401.0
2017-02-22 11:20:00,30.91,30.93,30.87,30.9,52637.0,28.233,28.2513,28.1965,28.2239,52637.0
2017-02-22 11:25:00,30.89,30.91,30.86,30.86,24291.0,28.2147,28.233,28.1873,28.1873,24291.0
2017-02-22 11:30:00,30.86,30.87,30.82,30.82,49749.0,28.1873,28.1965,28.1508,28.1508,49749.0
2017-02-22 11:35:00,30.82,30.87,30.8,30.87,63828.0,28.1508,28.1965,28.1325,28.1965,63828.0
2017-02-22 11:40:00,30.87,30.88,30.85,30.88,24795.0,28.1965,28.2056,28.1782,28.2056,24795.0
2017-02-22 11:45:00,30.88,30.91,30.86,30.9,42450.0,28.2056,28.233,28.1873,28.2239,42450.0
2017-02-22 11:50:00,30.91,30.93,30.89,30.91,39272.0,28.233,28.2513,28.2147,28.233,39272.0
2017-02-22 11:55:00,30.92,30.92,30.86,30.86,18201.0,28.2421,28.2421,28.1873,28.1873,18201.0
2017-02-22 12:00:00,30.86,30.92,30.86,30.91,41558.0,28.1873,28.2421,28.1873,28.233,41558.0
2017-02-22 12:05:00,30.91,30.92,30.89,30.92,24765.0,28.233,28.2421,28.2147,28.2421,24765.0
2017-02-22 12:10:00,30.92,30.94,30.91,30.94,23895.0,28.2421,28.2604,28.233,28.2604,23895.0
2017-02-22 12:15:00,30.94,30.94,30.92,30.92,12178.0,28.2604,28.2604,28.2421,28.2421,12178.0
2017-02-22 12:20:00,30.92,30.92,30.9,30.92,13875.0,28.2421,28.2421,28.2239,28.2421,13875.0
2017-02-22 12:25:00,30.92,30.96,30.91,30.95,45350.0,28.2421,28.2787,28.233,28.2695,45350.0
2017-02-22 12:30:00,30.95,31.0,30.95,30.96,46937.0,28.2695,28.3152,28.2695,28.2787,46937.0
2017-02-22 12:35:00,30.96,30.97,30.9,30.9,15931.0,28.2787,28.2878,28.2239,28.2239,15931.0
2017-02-22 12:40:00,30.91,30.91,30.88,30.9,22806.0,28.233,28.233,28.2056,28.2239,22806.0
2017-02-22 12:45:00,30.9,30.91,30.89,30.91,9959.0,28.2239,28.233,28.2147,28.233,9959.0
2017-02-22 12:50:00,30.91,30.94,30.89,30.91,53846.0,28.233,28.2604,28.2147,28.233,53846.0
2017-02-22 12:55:00,30.91,30.92,30.89,30.89,10898.0,28.233,28.2421,28.2147,28.2147,10898.0
2017-02-22 13:00:00,30.9,30.92,30.9,30.9,12751.0,28.2239,28.2421,28.2239,28.2239,12751.0
2017-02-22 13:05:00,30.91,30.93,30.9,30.93,15969.0,28.233,28.2513,28.2239,28.2513,15969.0
2017-02-22 13:10:00,30.93,30.93,30.88,30.88,22750.0,28.2513,28.2513,28.2056,28.2056,22750.0
2017-02-22 13:15:00,30.88,30.88,30.84,30.85,22835.0,28.2056,28.2056,28.1691,28.1782,22835.0
2017-02-22 13:20:00,30.84,30.86,30.84,30.86,14468.0,28.1691,28.1873,28.1691,28.1873,14468.0
2017-02-22 13:25:00,30.85,30.88,30.84,30.88,18025.0,28.1782,28.2056,28.1691,28.2056,18025.0
2017-02-22 13:30:00,30.88,30.88,30.84,30.85,23778.0,28.2056,28.2056,28.1691,28.1782,23778.0
2017-02-22 13:35:00,30.85,30.89,30.84,30.87,14427.0,28.1782,28.2147,28.1691,28.1965,14427.0
2017-02-22 13:40:00,30.87,30.88,30.84,30.85,7563.0,28.1965,28.2056,28.1691,28.1782,7563.0
2017-02-22 13:45:00,30.84,30.85,30.83,30.84,12166.0,28.1691,28.1782,28.1599,28.1691,12166.0
2017-02-22 13:50:00,30.84,30.84,30.82,30.83,6642.0,28.1691,28.1691,28.1508,28.1599,6642.0
2017-02-22 13:55:00,30.83,30.84,30.82,30.84,17026.0,28.1599,28.1691,28.1508,28.1691,17026.0
2017-02-22 14:00:00,30.83,30.86,30.81,30.85,22966.0,28.1599,28.1873,28.1417,28.1782,22966.0
2017-02-22 14:05:00,30.86,30.86,30.82,30.84,44423.0,28.1873,28.1873,28.1508,28.1691,44423.0
2017-02-22 14:10:00,30.85,30.87,30.83,30.87,43647.0,28.1782,28.1965,28.1599,28.1965,43647.0
2017-02-22 14:15:00,30.86,30.88,30.85,30.87,21958.0,28.1873,28.2056,28.1782,28.1965,21958.0
2017-02-22 14:20:00,30.87,30.92,30.86,30.92,40501.0,28.1965,28.2421,28.1873,28.2421,40501.0
2017-02-22 14:25:00,30.93,30.96,30.91,30.95,82777.0,28.2513,28.2787,28.233,28.2695,82777.0
2017-02-22 14:30:00,30.95,30.98,30.87,30.89,84543.0,28.2695,28.2969,28.1965,28.2147,84543.0
2017-02-22 14:35:00,30.9,30.9,30.85,30.85,25878.0,28.2239,28.2239,28.1782,28.1782,25878.0
2017-02-22 14:40:00,30.84,30.88,30.83,30.88,29016.0,28.1691,28.2056,28.1599,28.2056,29016.0
2017-02-22 14:45:00,30.88,30.89,30.86,30.88,27150.0,28.2056,28.2147,28.1873,28.2056,27150.0
2017-02-22 14:50:00,30.88,30.89,30.84,30.88,53160.0,28.2056,28.2147,28.1691,28.2056,53160.0
2017-02-22 14:55:00,30.87,30.91,30.87,30.91,31270.0,28.1965,28.233,28.1965,28.233,31270.0
2017-02-22 15:00:00,30.9,30.91,30.89,30.91,26176.0,28.2239,28.233,28.2147,28.233,26176.0
2017-02-22 15:05:00,30.91,30.97,30.9,30.96,53275.0,28.233,28.2878,28.2239,28.2787,53275.0
2017-02-22 15:10:00,30.96,31.0,30.96,31.0,35998.0,28.2787,28.3152,28.2787,28.3152,35998.0
2017-02-22 15:15:00,31.0,31.0,30.94,30.94,66416.0,28.3152,28.3152,28.2604,28.2604,66416.0
2017-02-22 15:20:00,30.94,30.99,30.94,30.99,31463.0,28.2604,28.3061,28.2604,28.3061,31463.0
2017-02-22 15:25:00,30.98,31.03,30.98,31.03,55711.0,28.2969,28.3426,28.2969,28.3426,55711.0
2017-02-22 15:30:00,31.03,31.03,31.0,31.0,42115.0,28.3426,28.3426,28.3152,28.3152,42115.0
2017-02-22 15:35:00,31.0,31.01,30.99,31.0,70065.0,28.3152,28.3244,28.3061,28.3152,70065.0
2017-02-22 15:40:00,31.0,31.01,30.98,31.0,105189.0,28.3152,28.3244,28.2969,28.3152,105189.0
2017-02-22 15:45:00,31.0,31.02,30.99,31.0,64377.0,28.3152,28.3335,28.3061,28.3152,64377.0
2017-02-22 15:50:00,31.0,31.01,30.99,31.01,78810.0,28.3152,28.3244,28.3061,28.3244,78810.0
2017-02-22 15:55:00,31.01,31.03,30.99,31.0,180046.0,28.3244,28.3426,28.3061,28.3152,180046.0
2017-02-23 09:30:00,31.1,31.21,31.0,31.0,43536.0,28.4066,28.507,28.3152,28.3152,43536.0
2017-02-23 09:35:00,31.0,31.11,31.0,31.11,36027.0,28.3152,28.4157,28.3152,28.4157,36027.0
2017-02-23 09:40:00,31.1,31.11,31.05,31.07,26895.0,28.4066,28.4157,28.3609,28.3792,26895.0
2017-02-23 09:45:00,31.08,31.08,31.0,31.0,24843.0,28.3883,28.3883,28.3152,28.3152,24843.0
2017-02-23 09:50:00,31.01,31.05,31.0,31.04,25798.0,28.3244,28.3609,28.3152,28.3518,25798.0
2017-02-23 09:55:00,31.03,31.04,30.98,31.03,51213.0,28.3426,28.3518,28.2969,28.3426,51213.0
2017-02-23 10:00:00,31.03,31.07,31.02,31.05,43549.0,28.3426,28.3792,28.3335,28.3609,43549.0
2017-02-23 10:05:00,31.05,31.07,30.99,30.99,30108.0,28.3609,28.3792,28.3061,28.3061,30108.0
2017-02-23 10:10:00,30.99,30.99,30.91,30.91,36440.0,28.3061,28.3061,28.233,28.233,36440.0
2017-02-23 10:15:00,30.9,30.92,30.85,30.88,47134.0,28.2239,28.2421,28.1782,28.2056,47134.0
2017-02-23 10:20:00,30.88,30.9,30.84,30.87,26514.0,28.2056,28.2239,28.1691,28.1965,26514.0
2017-02-23 10:25:00,30.86,30.87,30.8,30.82,40213.0,28.1873,28.1965,28.1325,28.1508,40213.0
2017-02-23 10:30:00,30.82,30.86,30.79,30.85,31335.0,28.1508,28.1873,28.1234,28.1782,31335.0
2017-02-23 10:35:00,30.85,30.9,30.82,30.86,44668.0,28.1782,28.2239,28.1508,28.1873,44668.0
2017-02-23 10:40:00,30.85,30.9,30.84,30.86,46852.0,28.1782,28.2239,28.1691,28.1873,46852.0
2017-02-23 10:45:00,30.86,30.89,30.84,30.86,37223.0,28.1873,28.2147,28.1691,28.1873,37223.0
2017-02-23 10:50:00,30.85,30.88,30.83,30.83,116330.0,28.1782,28.2056,28.1599,28.1599,116330.0
2017-02-23 10:55:00,30.83,30.83,30.75,30.78,50263.0,28.1599,28.1599,28.0869,28.1143,50263.0
2017-02-23 11:00:00,30.79,30.82,30.78,30.81,22372.0,28.1234,28.1508,28.1143,28.1417,22372.0
2017-02-23 11:05:00,30.81,30.86,30.79,30.79,29901.0,28.1417,28.1873,28.1234,28.1234,29901.0
2017-02-23 11:10:00,30.79,30.8,30.74,30.76,29195.0,28.1234,28.1325,28.0777,28.096,29195.0
2017-02-23 11:15:00,30.75,30.8,30.73,30.78,33174.0,28.0869,28.1325,28.0686,28.1143,33174.0
2017-02-23 11:20:00,30.79,30.79,30.71,30.74,46379.0,28.1234,28.1234,28.0503,28.0777,46379.0
2017-02-23 11:25:00,30.73,30.79,30.73,30.77,13863.0,28.0686,28.1234,28.0686,28.1051,13863.0
2017-02-23 11:30:00,30.77,30.85,30.76,30.84,29907.0,28.1051,28.1782,28.096,28.1691,29907.0
2017-02-23 11:35:00,30.83,30.83,30.79,30.79,15435.0,28.1599,28.1599,28.1234,28.1234,15435.0
2017-02-23 11:40:00,30.8,30.81,30.77,30.77,33935.0,28.1325,28.1417,28.1051,28.1051,33935.0
2017-02-23 11:45:00,30.76,30.78,30.74,30.76,18822.0,28.096,28.1143,28.0777,28.096,18822.0
2017-02-23 11:50:00,30.75,30.8,30.74,30.79,38222.0,28.0869,28.1325,28.0777,28.1234,38222.0
2017-02-23 11:55:00,30.79,30.8,30.76,30.78,24439.0,28.1234,28.1325,28.096,28.1143,24439.0
2017-02-23 12:00:00,30.77,30.79,30.74,30.78,14345.0,28.1051,28.1234,28.0777,28.1143,14345.0
2017-02-23 12:05:00,30.79,30.79,30.74,30.74,8539.0,28.1234,28.1234,28.0777,28.0777,8539.0
2017-02-23 12:10:00,30.74,30.75,30.72,30.74,13959.0,28.0777,28.0869,28.0595,28.0777,13959.0
2017-02-23 12:15:00,30.75,30.85,30.75,30.83,22044.0,28.0869,28.1782,28.0869,28.1599,22044.0
2017-02-23 12:20:00,30.83,30.85,30.81,30.82,11831.0,28.1599,28.1782,28.1417,28.1508,11831.0
2017-02-23 12:25:00,30.81,30.82,30.78,30.79,9080.0,28.1417,28.1508,28.1143,28.1234,9080.0
2017-02-23 12:30:00,30.8,30.83,30.79,30.83,23014.0,28.1325,28.1599,28.1234,28.1599,23014.0
2017-02-23 12:35:00,30.83,30.84,30.81,30.82,16866.0,28.1599,28.1691,28.1417,28.1508,16866.0
2017-02-23 12:40:00,30.81,30.83,30.8,30.82,13674.0,28.1417,28.1599,28.1325,28.1508,13674.0
2017-02-23 12:45:00,30.82,30.84,30.82,30.83,8568.0,28.1508,28.1691,28.1508,28.1599,8568.0
2017-02-23 12:50:00,30.84,30.87,30.82,30.82,26471.0,28.1691,28.1965,28.1508,28.1508,26471.0
2017-02-23 12:55:00,30.83,30.83,30.79,30.81,16527.0,28.1599,28.1599,28.1234,28.1417,16527.0
2017-02-23 13:00:00,30.81,30.83,30.78,30.79,16974.0,28.1417,28.1599,28.1143,28.1234,16974.0
2017-02-23 13:05:00,30.79,30.81,30.78,30.8,13397.0,28.1234,28.1417,28.1143,28.1325,13397.0
2017-02-23 13:10:00,30.8,30.82,30.78,30.8,38634.0,28.1325,28.1508,28.1143,28.1325,38634.0
2017-02-23 13:15:00,30.8,30.81,30.78,30.81,30651.0,28.1325,28.1417,28.1143,28.1417,30651.0
2017-02-23 13:20:00,30.81,30.82,30.79,30.81,17319.0,28.1417,28.1508,28.1234,28.1417,17319.0
2017-02-23 13:25:00,30.82,30.82,30.78,30.79,30341.0,28.1508,28.1508,28.1143,28.1234,30341.0
2017-02-23 13:30:00,30.79,30.83,30.79,30.81,52853.0,28.1234,28.1599,28.1234,28.1417,52853.0
2017-02-23 13:35:00,30.81,30.83,30.8,30.82,22433.0,28.1417,28.1599,28.1325,28.1508,22433.0
2017-02-23 13:40:00,30.82,30.84,30.8,30.82,17605.0,28.1508,28.1691,28.1325,28.1508,17605.0
2017-02-23 13:45:00,30.83,30.84,30.82,30.84,4097.0,28.1599,28.1691,28.1508,28.1691,4097.0
2017-02-23 13:50:00,30.83,30.86,30.81,30.85,51355.0,28.1599,28.1873,28.1417,28.1782,51355.0
2017-02-23 13:55:00,30.84,30.87,30.84,30.86,12955.0,28.1691,28.1965,28.1691,28.1873,12955.0
2017-02-23 14:00:00,30.87,30.87,30.84,30.86,12642.0,28.1965,28.1965,28.1691,28.1873,12642.0
2017-02-23 14:05:00,30.86,30.88,30.85,30.88,15690.0,28.1873,28.2056,28.1782,28.2056,15690.0
2017-02-23 14:10:00,30.88,30.88,30.84,30.86,39672.0,28.2056,28.2056,28.1691,28.1873,39672.0
2017-02-23 14:15:00,30.86,30.87,30.84,30.87,18564.0,28.1873,28.1965,28.1691,28.1965,18564.0
2017-02-23 14:20:00,30.86,30.93,30.86,30.93,61878.0,28.1873,28.2513,28.1873,28.2513,61878.0
2017-02-23 14:25:00,30.92,30.93,30.91,30.92,13626.0,28.2421,28.2513,28.233,28.2421,13626.0
2017-02-23 14:30:00,30.92,30.92,30.9,30.9,22622.0,28.2421,28.2421,28.2239,28.2239,22622.0
2017-02-23 14:35:00,30.91,30.92,30.89,30.9,35140.0,28.233,28.2421,28.2147,28.2239,35140.0
2017-02-23 14:40:00,30.91,30.94,30.9,30.94,19328.0,28.233,28.2604,28.2239,28.2604,19328.0
2017-02-23 14:45:00,30.93,30.94,30.89,30.94,90432.0,28.2513,28.2604,28.2147,28.2604,90432.0
2017-02-23 14:50:00,30.94,30.94,30.89,30.9,24091.0,28.2604,28.2604,28.2147,28.2239,24091.0
2017-02-23 14:55:00,30.9,30.92,30.89,30.91,23338.0,28.2239,28.2421,28.2147,28.233,23338.0
2017-02-23 15:00:00,30.9,30.95,30.9,30.93,21393.0,28.2239,28.2695,28.2239,28.2513,21393.0
2017-02-23 15:05:00,30.93,30.94,30.9,30.9,19168.0,28.2513,28.2604,28.2239,28.2239,19168.0
2017-02-23 15:10:00,30.91,30.94,30.9,30.93,16729.0,28.233,28.2604,28.2239,28.2513,16729.0
2017-02-23 15:15:00,30.93,30.94,30.92,30.94,15097.0,28.2513,28.2604,28.2421,28.2604,15097.0
2017-02-23 15:20:00,30.94,30.97,30.93,30.94,32683.0,28.2604,28.2878,28.2513,28.2604,32683.0
2017-02-23 15:25:00,30.94,30.95,30.91,30.91,22660.0,28.2604,28.2695,28.233,28.233,22660.0
2017-02-23 15:30:00,30.91,30.93,30.9,30.92,48862.0,28.233,28.2513,28.2239,28.2421,48862.0
2017-02-23 15:35:00,30.91,30.95,30.91,30.93,107833.0,28.233,28.2695,28.233,28.2513,107833.0
2017-02-23 15:40:00,30.94,30.97,30.92,30.95,64895.0,28.2604,28.2878,28.2421,28.2695,64895.0
2017-02-23 15:45:00,30.95,30.97,30.94,30.96,262358.0,28.2695,28.2878,28.2604,28.2787,262358.0
2017-02-23 15:50:00,30.96,30.97,30.95,30.96,156933.0,28.2787,28.2878,28.2695,28.2787,156933.0
2017-02-23 15:55:00,30.97,30.98,30.95,30.98,349983.0,28.2878,28.2969,28.2695,28.2969,349983.0
2017-02-24 09:30:00,30.86,30.86,30.61,30.67,47551.0,28.1873,28.1873,27.959,28.0138,47551.0
2017-02-24 09:35:00,30.67,30.83,30.66,30.83,29697.0,28.0138,28.1599,28.0047,28.1599,29697.0
2017-02-24 09:40:00,30.83,30.9,30.81,30.87,46568.0,28.1599,28.2239,28.1417,28.1965,46568.0
2017-02-24 09:45:00,30.87,30.89,30.8,30.8,61950.0,28.1965,28.2147,28.1325,28.1325,61950.0
2017-02-24 09:50:00,30.8,30.84,30.78,30.83,41886.0,28.1325,28.1691,28.1143,28.1599,41886.0
2017-02-24 09:55:00,30.83,30.94,30.82,30.93,84720.0,28.1599,28.2604,28.1508,28.2513,84720.0
2017-02-24 10:00:00,30.93,30.99,30.87,30.89,228073.0,28.2513,28.3061,28.1965,28.2147,228073.0
2017-02-24 10:05:00,30.89,30.91,30.76,30.78,48177.0,28.2147,28.233,28.096,28.1143,48177.0
2017-02-24 10:10:00,30.79,30.93,30.75,30.91,79544.0,28.1234,28.2513,28.0869,28.233,79544.0
2017-02-24 10:15:00,30.92,30.94,30.91,30.92,43945.0,28.2421,28.2604,28.233,28.2421,43945.0
2017-02-24 10:20:00,30.92,31.0,30.91,30.97,52397.0,28.2421,28.3152,28.233,28.2878,52397.0
2017-02-24 10:25:00,30.96,30.97,30.89,30.9,31665.0,28.2787,28.2878,28.2147,28.2239,31665.0
2017-02-24 10:30:00,30.89,30.95,30.88,30.92,42587.0,28.2147,28.2695,28.2056,28.2421,42587.0
2017-02-24 10:35:00,30.92,30.96,30.91,30.92,14503.0,28.2421,28.2787,28.233,28.2421,14503.0
2017-02-24 10:40:00,30.91,30.94,30.9,30.92,29975.0,28.233,28.2604,28.2239,28.2421,29975.0
2017-02-24 10:45:00,30.91,30.92,30.87,30.87,15326.0,28.233,28.2421,28.1965,28.1965,15326.0
2017-02-24 10:50:00,30.87,30.92,30.86,30.89,33143.0,28.1965,28.2421,28.1873,28.2147,33143.0
2017-02-24 10:55:00,30.89,30.89,30.85,30.85,16412.0,28.2147,28.2147,28.1782,28.1782,16412.0
2017-02-24 11:00:00,30.85,30.94,30.84,30.93,24172.0,28.1782,28.2604,28.1691,28.2513,24172.0
2017-02-24 11:05:00,30.93,30.98,30.93,30.96,38342.0,28.2513,28.2969,28.2513,28.2787,38342.0
2017-02-24 11:10:00,30.96,31.08,30.96,31.08,104596.0,28.2787,28.3883,28.2787,28.3883,104596.0
2017-02-24 11:15:00,31.08,31.12,31.05,31.05,89249.0,28.3883,28.4248,28.3609,28.3609,89249.0
2017-02-24 11:20:00,31.05,31.06,30.94,30.95,32970.0,28.3609,28.37,28.2604,28.2695,32970.0
2017-02-24 11:25:00,30.94,31.02,30.94,31.02,43806.0,28.2604,28.3335,28.2604,28.3335,43806.0
2017-02-24 11:30:00,31.01,31.07,30.99,31.05,66567.0,28.3244,28.3792,28.3061,28.3609,66567.0
2017-02-24 11:35:00,31.05,31.08,31.04,31.07,43415.0,28.3609,28.3883,28.3518,28.3792,43415.0
2017-02-24 11:40:00,31.06,31.07,31.0,31.02,34235.0,28.37,28.3792,28.3152,28.3335,34235.0
2017-02-24 11:45:00,31.02,31.06,31.01,31.05,27484.0,28.3335,28.37,28.3244,28.3609,27484.0
2017-02-24 11:50:00,31.06,31.11,31.06,31.11,28116.0,28.37,28.4157,28.37,28.4157,28116.0
2017-02-24 11:55:00,31.1,31.14,31.09,31.13,44173.0,28.4066,28.4431,28.3974,28.434,44173.0
2017-02-24 12:00:00,31.12,31.24,31.12,31.23,100921.0,28.4248,28.5344,28.4248,28.5253,100921.0
2017-02-24 12:05:00,31.24,31.35,31.23,31.35,153552.0,28.5344,28.6349,28.5253,28.6349,153552.0
2017-02-24 12:10:00,31.35,31.39,31.34,31.35,70794.0,28.6349,28.6714,28.6258,28.6349,70794.0
2017-02-24 12:15:00,31.34,31.35,31.25,31.27,54468.0,28.6258,28.6349,28.5436,28.5618,54468.0
2017-02-24 12:20:00,31.28,31.31,31.27,31.27,170213.0,28.571,28.5984,28.5618,28.5618,170213.0
2017-02-24 12:25:00,31.26,31.33,31.26,31.33,23850.0,28.5527,28.6166,28.5527,28.6166,23850.0
2017-02-24 12:30:00,31.34,31.39,31.33,31.37,65218.0,28.6258,28.6714,28.6166,28.6532,65218.0
2017-02-24 12:35:00,31.38,31.4,31.36,31.37,42545.0,28.6623,28.6806,28.644,28.6532,42545.0
2017-02-24 12:40:00,31.36,31.4,31.31,31.32,117407.0,28.644,28.6806,28.5984,28.6075,117407.0
2017-02-24 12:45:00,31.31,31.32,31.28,31.31,19550.0,28.5984,28.6075,28.571,28.5984,19550.0
2017-02-24 12:50:00,31.32,31.36,31.31,31.34,50267.0,28.6075,28.644,28.5984,28.6258,50267.0
2017-02-24 12:55:00,31.33,31.34,31.25,31.29,121476.0,28.6166,28.6258,28.5436,28.5801,121476.0
2017-02-24 13:00:00,31.28,31.29,31.18,31.2,194308.0,28.571,28.5801,28.4796,28.4979,194308.0
2017-02-24 13:05:00,31.21,31.23,31.18,31.23,57563.0,28.507,28.5253,28.4796,28.5253,57563.0
2017-02-24 13:10:00,31.23,31.28,31.2,31.21,38283.0,28.5253,28.571,28.4979,28.507,38283.0
2017-02-24 13:15:00,31.21,31.24,31.19,31.24,29144.0,28.507,28.5344,28.4888,28.5344,29144.0
2017-02-24 13:20:00,31.24,31.27,31.23,31.24,28313.0,28.5344,28.5618,28.5253,28.5344,28313.0
2017-02-24 13:25:00,31.25,31.25,31.21,31.21,25054.0,28.5436,28.5436,28.507,28.507,25054.0
2017-02-24 13:30:00,31.2,31.23,31.2,31.21,183315.0,28.4979,28.5253,28.4979,28.507,183315.0
2017-02-24 13:35:00,31.2,31.21,31.12,31.14,56463.0,28.4979,28.507,28.4248,28.4431,56463.0
2017-02-24 13:40:00,31.13,31.19,31.12,31.18,68057.0,28.434,28.4888,28.4248,28.4796,68057.0
2017-02-24 13:45:00,31.18,31.19,31.13,31.15,33264.0,28.4796,28.4888,28.434,28.4522,33264.0
2017-02-24 13:50:00,31.16,31.24,31.16,31.23,65071.0,28.4614,28.5344,28.4614,28.5253,65071.0
2017-02-24 13:55:00,31.22,31.29,31.22,31.29,70684.0,28.5162,28.5801,28.5162,28.5801,70684.0
2017-02-24 14:00:00,31.28,31.29,31.22,31.25,55689.0,28.571,28.5801,28.5162,28.5436,55689.0
2017-02-24 14:05:00,31.24,31.25,31.22,31.23,27706.0,28.5344,28.5436,28.5162,28.5253,27706.0
2017-02-24 14:10:00,31.23,31.26,31.23,31.26,44767.0,28.5253,28.5527,28.5253,28.5527,44767.0
2017-02-24 14:15:00,31.25,31.3,31.24,31.29,26127.0,28.5436,28.5892,28.5344,28.5801,26127.0
2017-02-24 14:20:00,31.29,31.31,31.29,31.3,28731.0,28.5801,28.5984,28.5801,28.5892,28731.0
2017-02-24 14:25:00,31.3,31.34,31.3,31.34,60573.0,28.5892,28.6258,28.5892,28.6258,60573.0
2017-02-24 14:30:00,31.33,31.37,31.33,31.37,66481.0,28.6166,28.6532,28.6166,28.6532,66481.0
2017-02-24 14:35:00,31.37,31.37,31.33,31.33,30131.0,28.6532,28.6532,28.6166,28.6166,30131.0
2017-02-24 14:40:00,31.33,31.36,31.32,31.34,78660.0,28.6166,28.644,28.6075,28.6258,78660.0
2017-02-24 14:45:00,31.34,31.36,31.34,31.36,31343.0,28.6258,28.644,28.6258,28.644,31343.0
2017-02-24 14:50:00,31.35,31.38,31.34,31.37,63377.0,28.6349,28.6623,28.6258,28.6532,63377.0
2017-02-24 14:55:00,31.38,31.38,31.29,31.3,39647.0,28.6623,28.6623,28.5801,28.5892,39647.0
2017-02-24 15:00:00,31.3,31.32,31.25,31.26,90610.0,28.5892,28.6075,28.5436,28.5527,90610.0
2017-02-24 15:05:00,31.27,31.29,31.25,31.29,41394.0,28.5618,28.5801,28.5436,28.5801,41394.0
2017-02-24 15:10:00,31.29,31.32,31.28,31.31,81838.0,28.5801,28.6075,28.571,28.5984,81838.0
2017-02-24 15:15:00,31.31,31.32,31.27,31.28,19212.0,28.5984,28.6075,28.5618,28.571,19212.0
2017-02-24 15:20:00,31.28,31.34,31.28,31.34,63010.0,28.571,28.6258,28.571,28.6258,63010.0
2017-02-24 15:25:00,31.34,31.35,31.28,31.29,41223.0,28.6258,28.6349,28.571,28.5801,41223.0
2017-02-24 15:30:00,31.29,31.32,31.27,31.32,51189.0,28.5801,28.6075,28.5618,28.6075,51189.0
2017-02-24 15:35:00,31.32,31.37,31.3,31.32,66236.0,28.6075,28.6532,28.5892,28.6075,66236.0
2017-02-24 15:40:00,31.33,31.33,31.29,31.31,137280.0,28.6166,28.6166,28.5801,28.5984,137280.0
2017-02-24 15:45:00,31.3,31.35,31.3,31.34,81255.0,28.5892,28.6349,28.5892,28.6258,81255.0
2017-02-24 15:50:00,31.34,31.37,31.33,31.36,111668.0,28.6258,28.6532,28.6166,28.644,111668.0
2017-02-24 15:55:00,31.36,31.39,31.35,31.38,229385.0,28.644,28.6714,28.6349,28.6623,229385.0
2017-02-27 09:30:00,31.39,31.43,31.32,31.41,49837.0,28.6714,28.708,28.6075,28.6897,49837.0
2017-02-27 09:35:00,31.4,31.42,31.32,31.33,60993.0,28.6806,28.6988,28.6075,28.6166,60993.0
2017-02-27 09:40:00,31.33,31.38,31.27,31.38,50446.0,28.6166,28.6623,28.5618,28.6623,50446.0
2017-02-27 09:45:00,31.39,31.41,31.37,31.41,36624.0,28.6714,28.6897,28.6532,28.6897,36624.0
2017-02-27 09:50:00,31.41,31.47,31.4,31.42,40654.0,28.6897,28.7445,28.6806,28.6988,40654.0
2017-02-27 09:55:00,31.42,31.62,31.42,31.61,31453.0,28.6988,28.8815,28.6988,28.8724,31453.0
2017-02-27 10:00:00,31.61,31.61,31.46,31.58,94695.0,28.8724,28.8724,28.7354,28.845,94695.0
2017-02-27 10:05:00,31.58,31.67,31.55,31.62,98214.0,28.845,28.9272,28.8176,28.8815,98214.0
2017-02-27 10:10:00,31.62,31.62,31.55,31.55,60408.0,28.8815,28.8815,28.8176,28.8176,60408.0
2017-02-27 10:15:00,31.56,31.58,31.5,31.55,59563.0,28.8267,28.845,28.7719,28.8176,59563.0
2017-02-27 10:20:00,31.54,31.58,31.54,31.55,28754.0,28.8084,28.845,28.8084,28.8176,28754.0
2017-02-27 10:25:00,31.55,31.6,31.54,31.6,34401.0,28.8176,28.8633,28.8084,28.8633,34401.0
2017-02-27 10:30:00,31.6,31.75,31.59,31.69,73915.0,28.8633,29.0003,28.8541,28.9455,73915.0
2017-02-27 10:35:00,31.68,31.73,31.64,31.69,36366.0,28.9363,28.982,28.8998,28.9455,36366.0
2017-02-27 10:40:00,31.69,31.77,31.69,31.72,51930.0,28.9455,29.0185,28.9455,28.9729,51930.0
2017-02-27 10:45:00,31.72,31.83,31.72,31.82,53156.0,28.9729,29.0733,28.9729,29.0642,53156.0
2017-02-27 10:50:00,31.83,31.88,31.82,31.86,42943.0,29.0733,29.119,29.0642,29.1007,42943.0
2017-02-27 10:55:00,31.85,31.86,31.71,31.72,33445.0,29.0916,29.1007,28.9637,28.9729,33445.0
2017-02-27 11:00:00,31.73,31.78,31.71,31.76,41936.0,28.982,29.0277,28.9637,29.0094,41936.0
2017-02-27 11:05:00,31.77,31.77,31.67,31.68,36904.0,29.0185,29.0185,28.9272,28.9363,36904.0
2017-02-27 11:10:00,31.68,31.77,31.68,31.76,53773.0,28.9363,29.0185,28.9363,29.0094,53773.0
2017-02-27 11:15:00,31.76,31.87,31.75,31.86,181308.0,29.0094,29.1099,29.0003,29.1007,181308.0
2017-02-27 11:20:00,31.86,31.87,31.84,31.85,66736.0,29.1007,29.1099,29.0825,29.0916,66736.0
2017-02-27 11:25:00,31.85,31.93,31.84,31.9,120958.0,29.0916,29.1647,29.0825,29.1373,120958.0
2017-02-27 11:30:00,31.9,31.91,31.84,31.88,77032.0,29.1373,29.1464,29.0825,29.119,77032.0
2017-02-27 11:35:00,31.89,31.91,31.85,31.86,56207.0,29.1281,29.1464,29.0916,29.1007,56207.0
2017-02-27 11:40:00,31.86,31.9,31.86,31.88,29595.0,29.1007,29.1373,29.1007,29.119,29595.0
2017-02-27 11:45:00,31.88,31.88,31.84,31.86,50680.0,29.119,29.119,29.0825,29.1007,50680.0
2017-02-27 11:50:00,31.86,31.87,31.84,31.86,48269.0,29.1007,29.1099,29.0825,29.1007,48269.0
2017-02-27 11:55:00,31.86,31.86,31.84,31.85,27407.0,29.1007,29.1007,29.0825,29.0916,27407.0
2017-02-27 12:00:00,31.85,31.9,31.84,31.85,49993.0,29.0916,29.1373,29.0825,29.0916,49993.0
2017-02-27 12:05:00,31.86,31.86,31.84,31.86,24341.0,29.1007,29.1007,29.0825,29.1007,24341.0
2017-02-27 12:10:00,31.87,31.95,31.87,31.95,59425.0,29.1099,29.1829,29.1099,29.1829,59425.0
2017-02-27 12:15:00,31.94,31.97,31.91,31.93,53236.0,29.1738,29.2012,29.1464,29.1647,53236.0
2017-02-27 12:20:00,31.93,31.93,31.9,31.92,60870.0,29.1647,29.1647,29.1373,29.1555,60870.0
2017-02-27 12:25:00,31.92,31.93,31.87,31.9,46344.0,29.1555,29.1647,29.1099,29.1373,46344.0
2017-02-27 12:30:00,31.9,31.99,31.89,31.96,77881.0,29.1373,29.2195,29.1281,29.1921,77881.0
2017-02-27 12:35:00,31.96,31.99,31.95,31.97,38544.0,29.1921,29.2195,29.1829,29.2012,38544.0
2017-02-27 12:40:00,31.96,31.98,31.94,31.96,50179.0,29.1921,29.2103,29.1738,29.1921,50179.0
2017-02-27 12:45:00,31.97,31.99,31.95,31.99,66096.0,29.2012,29.2195,29.1829,29.2195,66096.0
2017-02-27 12:50:00,31.99,31.99,31.94,31.98,58569.0,29.2195,29.2195,29.1738,29.2103,58569.0
2017-02-27 12:55:00,31.97,31.99,31.93,31.93,26806.0,29.2012,29.2195,29.1647,29.1647,26806.0
2017-02-27 13:00:00,31.93,31.93,31.84,31.85,45012.0,29.1647,29.1647,29.0825,29.0916,45012.0
2017-02-27 13:05:00,31.84,31.87,31.81,31.86,35378.0,29.0825,29.1099,29.0551,29.1007,35378.0
2017-02-27 13:10:00,31.86,31.88,31.85,31.86,38019.0,29.1007,29.119,29.0916,29.1007,38019.0
2017-02-27 13:15:00,31.86,31.88,31.85,31.86,36832.0,29.1007,29.119,29.0916,29.1007,36832.0
2017-02-27 13:20:00,31.88,31.9,31.87,31.89,22650.0,29.119,29.1373,29.1099,29.1281,22650.0
2017-02-27 13:25:00,31.89,31.89,31.85,31.87,29932.0,29.1281,29.1281,29.0916,29.1099,29932.0
2017-02-27 13:30:00,31.87,31.88,31.85,31.87,83652.0,29.1099,29.119,29.0916,29.1099,83652.0
2017-02-27 13:35:00,31.87,31.87,31.8,31.8,36833.0,29.1099,29.1099,29.0459,29.0459,36833.0
2017-02-27 13:40:00,31.8,31.87,31.8,31.86,44642.0,29.0459,29.1099,29.0459,29.1007,44642.0
2017-02-27 13:45:00,31.85,31.87,31.82,31.85,21776.0,29.0916,29.1099,29.0642,29.0916,21776.0
2017-02-27 13:50:00,31.85,31.85,31.78,31.8,26470.0,29.0916,29.0916,29.0277,29.0459,26470.0
2017-02-27 13:55:00,31.8,31.82,31.78,31.81,22070.0,29.0459,29.0642,29.0277,29.0551,22070.0
2017-02-27 14:00:00,31.8,31.87,31.79,31.85,39163.0,29.0459,29.1099,29.0368,29.0916,39163.0
2017-02-27 14:05:00,31.85,31.85,31.8,31.81,29292.0,29.0916,29.0916,29.0459,29.0551,29292.0
2017-02-27 14:10:00,31.81,31.84,31.8,31.83,25188.0,29.0551,29.0825,29.0459,29.0733,25188.0
2017-02-27 14:15:00,31.83,31.84,31.8,31.83,21114.0,29.0733,29.0825,29.0459,29.0733,21114.0
2017-02-27 14:20:00,31.83,31.85,31.81,31.85,49127.0,29.0733,29.0916,29.0551,29.0916,49127.0
2017-02-27 14:25:00,31.85,31.92,31.83,31.91,49911.0,29.0916,29.1555,29.0733,29.1464,49911.0
2017-02-27 14:30:00,31.9,31.91,31.88,31.91,33888.0,29.1373,29.1464,29.119,29.1464,33888.0
2017-02-27 14:35:00,31.92,31.94,31.91,31.93,60505.0,29.1555,29.1738,29.1464,29.1647,60505.0
2017-02-27 14:40:00,31.92,31.95,31.91,31.93,48293.0,29.1555,29.1829,29.1464,29.1647,48293.0
2017-02-27 14:45:00,31.92,31.97,31.92,31.97,55929.0,29.1555,29.2012,29.1555,29.2012,55929.0
2017-02-27 14:50:00,31.96,31.97,31.93,31.93,76064.0,29.1921,29.2012,29.1647,29.1647,76064.0
2017-02-27 14:55:00,31.94,31.94,31.88,31.89,32555.0,29.1738,29.1738,29.119,29.1281,32555.0
2017-02-27 15:00:00,31.89,31.94,31.88,31.93,60009.0,29.1281,29.1738,29.119,29.1647,60009.0
2017-02-27 15:05:00,31.94,31.96,31.92,31.96,67103.0,29.1738,29.1921,29.1555,29.1921,67103.0
2017-02-27 15:10:00,31.96,32.0,31.95,31.99,44468.0,29.1921,29.2286,29.1829,29.2195,44468.0
2017-02-27 15:15:00,31.98,32.02,31.96,32.0,97594.0,29.2103,29.2469,29.1921,29.2286,97594.0
2017-02-27 15:20:00,32.0,32.01,31.95,31.96,53672.0,29.2286,29.2377,29.1829,29.1921,53672.0
2017-02-27 15:25:00,31.95,31.98,31.95,31.98,59660.0,29.1829,29.2103,29.1829,29.2103,59660.0
2017-02-27 15:30:00,31.98,32.01,31.95,31.98,115371.0,29.2103,29.2377,29.1829,29.2103,115371.0
2017-02-27 15:35:00,31.98,31.98,31.89,31.9,74142.0,29.2103,29.2103,29.1281,29.1373,74142.0
2017-02-27 15:40:00,31.9,31.92,31.88,31.9,61820.0,29.1373,29.1555,29.119,29.1373,61820.0
2017-02-27 15:45:00,31.9,32.01,31.86,32.0,198628.0,29.1373,29.2377,29.1007,29.2286,198628.0
2017-02-27 15:50:00,32.0,32.01,31.94,32.0,394990.0,29.2286,29.2377,29.1738,29.2286,394990.0
2017-02-27 15:55:00,32.0,32.05,31.99,32.03,432957.0,29.2286,29.2743,29.2195,29.256,432957.0
2017-02-28 09:30:00,31.94,31.95,31.81,31.92,44404.0,29.1738,29.1829,29.0551,29.1555,44404.0
2017-02-28 09:35:00,31.91,32.0,31.81,31.82,54375.0,29.1464,29.2286,29.0551,29.0642,54375.0
2017-02-28 09:40:00,31.82,31.84,31.78,31.82,32395.0,29.0642,29.0825,29.0277,29.0642,32395.0
2017-02-28 09:45:00,31.8,31.86,31.78,31.79,20359.0,29.0459,29.1007,29.0277,29.0368,20359.0
2017-02-28 09:50:00,31.8,31.89,31.74,31.89,27348.0,29.0459,29.1281,28.9911,29.1281,27348.0
2017-02-28 09:55:00,31.9,32.01,31.9,31.96,30806.0,29.1373,29.2377,29.1373,29.1921,30806.0
2017-02-28 10:00:00,31.96,32.04,31.92,32.02,47763.0,29.1921,29.2651,29.1555,29.2469,47763.0
2017-02-28 10:05:00,32.02,32.07,31.99,32.04,191211.0,29.2469,29.2925,29.2195,29.2651,191211.0
2017-02-28 10:10:00,32.04,32.05,31.93,31.94,88397.0,29.2651,29.2743,29.1647,29.1738,88397.0
2017-02-28 10:15:00,31.93,32.0,31.85,31.99,138237.0,29.1647,29.2286,29.0916,29.2195,138237.0
2017-02-28 10:20:00,32.0,32.0,31.93,31.94,70179.0,29.2286,29.2286,29.1647,29.1738,70179.0
2017-02-28 10:25:00,31.95,31.96,31.85,31.86,76419.0,29.1829,29.1921,29.0916,29.1007,76419.0
2017-02-28 10:30:00,31.86,31.89,31.84,31.85,37712.0,29.1007,29.1281,29.0825,29.0916,37712.0
2017-02-28 10:35:00,31.85,31.87,31.81,31.85,25054.0,29.0916,29.1099,29.0551,29.0916,25054.0
2017-02-28 10:40:00,31.85,31.93,31.8,31.93,89046.0,29.0916,29.1647,29.0459,29.1647,89046.0
2017-02-28 10:45:00,31.93,31.95,31.83,31.93,68604.0,29.1647,29.1829,29.0733,29.1647,68604.0
2017-02-28 10:50:00,31.92,31.94,31.91,31.93,29882.0,29.1555,29.1738,29.1464,29.1647,29882.0
2017-02-28 10:55:00,31.94,31.96,31.92,31.95,23365.0,29.1738,29.1921,29.1555,29.1829,23365.0
2017-02-28 11:00:00,31.95,31.99,31.89,31.99,59063.0,29.1829,29.2195,29.1281,29.2195,59063.0
2017-02-28 11:05:00,31.99,32.0,31.92,31.94,34967.0,29.2195,29.2286,29.1555,29.1738,34967.0
2017-02-28 11:10:00,31.95,32.01,31.94,32.01,48197.0,29.1829,29.2377,29.1738,29.2377,48197.0
2017-02-28 11:15:00,32.01,32.03,32.0,32.03,42440.0,29.2377,29.256,29.2286,29.256,42440.0
2017-02-28 11:20:00,32.04,32.08,32.0,32.08,50265.0,29.2651,29.3017,29.2286,29.3017,50265.0
2017-02-28 11:25:00,32.08,32.08,32.02,32.03,22796.0,29.3017,29.3017,29.2469,29.256,22796.0
2017-02-28 11:30:00,32.03,32.15,32.01,32.14,109872.0,29.256,29.3656,29.2377,29.3565,109872.0
2017-02-28 11:35:00,32.13,32.15,32.1,32.13,20443.0,29.3474,29.3656,29.32,29.3474,20443.0
2017-02-28 11:40:00,32.13,32.13,32.06,32.11,40957.0,29.3474,29.3474,29.2834,29.3291,40957.0
2017-02-28 11:45:00,32.11,32.11,32.05,32.1,33715.0,29.3291,29.3291,29.2743,29.32,33715.0
2017-02-28 11:50:00,32.09,32.11,32.06,32.09,17562.0,29.3108,29.3291,29.2834,29.3108,17562.0
2017-02-28 11:55:00,32.09,32.16,32.09,32.1,32270.0,29.3108,29.3748,29.3108,29.32,32270.0
2017-02-28 12:00:00,32.1,32.17,32.09,32.17,37556.0,29.32,29.3839,29.3108,29.3839,37556.0
2017-02-28 12:05:00,32.16,32.16,32.07,32.11,66858.0,29.3748,29.3748,29.2925,29.3291,66858.0
2017-02-28 12:10:00,32.12,32.12,32.07,32.07,33324.0,29.3382,29.3382,29.2925,29.2925,33324.0
2017-02-28 12:15:00,32.08,32.1,32.05,32.07,40899.0,29.3017,29.32,29.2743,29.2925,40899.0
2017-02-28 12:20:00,32.08,32.12,32.01,32.01,58142.0,29.3017,29.3382,29.2377,29.2377,58142.0
2017-02-28 12:25:00,32.01,32.04,32.0,32.02,32415.0,29.2377,29.2651,29.2286,29.2469,32415.0
2017-02-28 12:30:00,32.01,32.04,32.0,32.04,27137.0,29.2377,29.2651,29.2286,29.2651,27137.0
2017-02-28 12:35:00,32.05,32.05,32.02,32.03,18652.0,29.2743,29.2743,29.2469,29.256,18652.0
2017-02-28 12:40:00,32.04,32.04,32.0,32.02,27068.0,29.2651,29.2651,29.2286,29.2469,27068.0
2017-02-28 12:45:00,32.02,32.05,32.01,32.04,16633.0,29.2469,29.2743,29.2377,29.2651,16633.0
2017-02-28 12:50:00,32.03,32.04,32.0,32.01,33652.0,29.256,29.2651,29.2286,29.2377,33652.0
2017-02-28 12:55:00,32.0,32.01,32.0,32.0,31399.0,29.2286,29.2377,29.2286,29.2286,31399.0
2017-02-28 13:00:00,32.01,32.05,31.99,32.04,24157.0,29.2377,29.2743,29.2195,29.2651,24157.0
2017-02-28 13:05:00,32.03,32.07,32.03,32.06,23430.0,29.256,29.2925,29.256,29.2834,23430.0
2017-02-28 13:10:00,32.06,32.07,32.03,32.05,22073.0,29.2834,29.2925,29.256,29.2743,22073.0
2017-02-28 13:15:00,32.05,32.05,32.01,32.04,20264.0,29.2743,29.2743,29.2377,29.2651,20264.0
2017-02-28 13:20:00,32.03,32.07,32.01,32.05,25122.0,29.256,29.2925,29.2377,29.2743,25122.0
2017-02-28 13:25:00,32.05,32.07,32.0,32.01,14430.0,29.2743,29.2925,29.2286,29.2377,14430.0
2017-02-28 13:30:00,32.01,32.04,31.99,32.02,58915.0,29.2377,29.2651,29.2195,29.2469,58915.0
2017-02-28 13:35:00,32.02,32.04,32.01,32.03,23131.0,29.2469,29.2651,29.2377,29.256,23131.0
2017-02-28 13:40:00,32.03,32.08,32.03,32.05,49396.0,29.256,29.3017,29.256,29.2743,49396.0
2017-02-28 13:45:00,32.05,32.07,32.01,32.05,30596.0,29.2743,29.2925,29.2377,29.2743,30596.0
2017-02-28 13:50:00,32.04,32.06,32.01,32.04,28114.0,29.2651,29.2834,29.2377,29.2651,28114.0
2017-02-28 13:55:00,32.04,32.05,31.99,32.0,57946.0,29.2651,29.2743,29.2195,29.2286,57946.0
2017-02-28 14:00:00,32.0,32.01,31.94,31.96,70402.0,29.2286,29.2377,29.1738,29.1921,70402.0
2017-02-28 14:05:00,31.96,31.96,31.89,31.9,31465.0,29.1921,29.1921,29.1281,29.1373,31465.0
2017-02-28 14:10:00,31.9,31.92,31.89,31.9,36440.0,29.1373,29.1555,29.1281,29.1373,36440.0
2017-02-28 14:15:00,31.9,31.92,31.88,31.88,87688.0,29.1373,29.1555,29.119,29.119,87688.0
2017-02-28 14:20:00,31.89,31.91,31.84,31.86,88466.0,29.1281,29.1464,29.0825,29.1007,88466.0
2017-02-28 14:25:00,31.86,31.88,31.85,31.88,15248.0,29.1007,29.119,29.0916,29.119,15248.0
2017-02-28 14:30:00,31.88,31.9,31.85,31.86,28122.0,29.119,29.1373,29.0916,29.1007,28122.0
2017-02-28 14:35:00,31.85,31.86,31.82,31.83,15582.0,29.0916,29.1007,29.0642,29.0733,15582.0
2017-02-28 14:40:00,31.83,31.83,31.78,31.78,24721.0,29.0733,29.0733,29.0277,29.0277,24721.0
2017-02-28 14:45:00,31.78,31.84,31.78,31.84,33890.0,29.0277,29.0825,29.0277,29.0825,33890.0
2017-02-28 14:50:00,31.84,31.86,31.82,31.85,23865.0,29.0825,29.1007,29.0642,29.0916,23865.0
2017-02-28 14:55:00,31.85,31.86,31.84,31.86,19961.0,29.0916,29.1007,29.0825,29.1007,19961.0
2017-02-28 15:00:00,31.86,31.87,31.84,31.87,32012.0,29.1007,29.1099,29.0825,29.1099,32012.0
2017-02-28 15:05:00,31.87,31.89,31.85,31.89,54703.0,29.1099,29.1281,29.0916,29.1281,54703.0
2017-02-28 15:10:00,31.88,31.93,31.85,31.93,59276.0,29.119,29.1647,29.0916,29.1647,59276.0
2017-02-28 15:15:00,31.93,31.97,31.93,31.96,62681.0,29.1647,29.2012,29.1647,29.1921,62681.0
2017-02-28 15:20:00,31.97,31.99,31.95,31.98,45960.0,29.2012,29.2195,29.1829,29.2103,45960.0
2017-02-28 15:25:00,31.98,31.98,31.95,31.98,47810.0,29.2103,29.2103,29.1829,29.2103,47810.0
2017-02-28 15:30:00,31.97,31.99,31.96,31.99,90617.0,29.2012,29.2195,29.1921,29.2195,90617.0
2017-02-28 15:35:00,31.99,32.02,31.95,31.96,98578.0,29.2195,29.2469,29.1829,29.1921,98578.0
2017-02-28 15:40:00,31.96,32.01,31.95,32.01,84807.0,29.1921,29.2377,29.1829,29.2377,84807.0
2017-02-28 15:45:00,32.01,32.05,31.99,32.02,145868.0,29.2377,29.2743,29.2195,29.2469,145868.0
2017-02-28 15:50:00,32.03,32.03,31.99,32.0,129130.0,29.256,29.256,29.2195,29.2286,129130.0
2017-02-28 15:55:00,32.01,32.05,31.99,31.99,322479.0,29.2377,29.2743,29.2195,29.2195,322479.0
2017-03-01 09:30:00,32.23,32.44,32.21,32.4,112819.0,29.4387,29.6305,29.4204,29.594,112819.0
2017-03-01 09:35:00,32.41,32.46,32.3,32.3,55591.0,29.6031,29.6488,29.5026,29.5026,55591.0
2017-03-01 09:40:00,32.31,32.34,32.24,32.27,109924.0,29.5118,29.5392,29.4478,29.4752,109924.0
2017-03-01 09:45:00,32.27,32.44,32.27,32.41,102716.0,29.4752,29.6305,29.4752,29.6031,102716.0
2017-03-01 09:50:00,32.42,32.47,32.39,32.47,103864.0,29.6122,29.6579,29.5848,29.6579,103864.0
2017-03-01 09:55:00,32.47,32.59,32.47,32.51,101817.0,29.6579,29.7675,29.6579,29.6944,101817.0
2017-03-01 10:00:00,32.51,32.65,32.47,32.56,72348.0,29.6944,29.8223,29.6579,29.7401,72348.0
2017-03-01 10:05:00,32.56,32.58,32.46,32.5,62137.0,29.7401,29.7584,29.6488,29.6853,62137.0
2017-03-01 10:10:00,32.5,32.55,32.48,32.55,38521.0,29.6853,29.731,29.667,29.731,38521.0
2017-03-01 10:15:00,32.55,32.56,32.51,32.54,33832.0,29.731,29.7401,29.6944,29.7218,33832.0
2017-03-01 10:20:00,32.54,32.6,32.54,32.59,48597.0,29.7218,29.7766,29.7218,29.7675,48597.0
2017-03-01 10:25:00,32.59,32.67,32.58,32.66,64528.0,29.7675,29.8406,29.7584,29.8315,64528.0
2017-03-01 10:30:00,32.66,32.66,32.56,32.6,42624.0,29.8315,29.8315,29.7401,29.7766,42624.0
2017-03-01 10:35:00,32.61,32.61,32.56,32.57,38247.0,29.7858,29.7858,29.7401,29.7492,38247.0
2017-03-01 10:40:00,32.57,32.61,32.55,32.6,66013.0,29.7492,29.7858,29.731,29.7766,66013.0
2017-03-01 10:45:00,32.6,32.69,32.6,32.65,29606.0,29.7766,29.8589,29.7766,29.8223,29606.0
2017-03-01 10:50:00,32.65,32.65,32.56,32.58,40539.0,29.8223,29.8223,29.7401,29.7584,40539.0
2017-03-01 10:55:00,32.58,32.71,32.58,32.7,70382.0,29.7584,29.8771,29.7584,29.868,70382.0
2017-03-01 11:00:00,32.69,32.71,32.62,32.62,64130.0,29.8589,29.8771,29.7949,29.7949,64130.0
2017-03-01 11:05:00,32.62,32.63,32.56,32.6,49212.0,29.7949,29.804,29.7401,29.7766,49212.0
2017-03-01 11:10:00,32.59,32.62,32.56,32.6,51381.0,29.7675,29.7949,29.7401,29.7766,51381.0
2017-03-01 11:15:00,32.6,32.65,32.58,32.64,41764.0,29.7766,29.8223,29.7584,29.8132,41764.0
2017-03-01 11:20:00,32.64,32.66,32.6,32.61,49049.0,29.8132,29.8315,29.7766,29.7858,49049.0
2017-03-01 11:25:00,32.61,32.65,32.6,32.62,61112.0,29.7858,29.8223,29.7766,29.7949,61112.0
2017-03-01 11:30:00,32.63,32.64,32.6,32.61,83185.0,29.804,29.8132,29.7766,29.7858,83185.0
2017-03-01 11:35:00,32.6,32.68,32.59,32.67,80570.0,29.7766,29.8497,29.7675,29.8406,80570.0
2017-03-01 11:40:00,32.67,32.72,32.65,32.71,46522.0,29.8406,29.8863,29.8223,29.8771,46522.0
2017-03-01 11:45:00,32.71,32.86,32.7,32.84,110683.0,29.8771,30.0141,29.868,29.9959,110683.0
2017-03-01 11:50:00,32.84,32.85,32.76,32.76,45552.0,29.9959,30.005,29.9228,29.9228,45552.0
2017-03-01 11:55:00,32.76,32.77,32.73,32.75,49617.0,29.9228,29.9319,29.8954,29.9137,49617.0
2017-03-01 12:00:00,32.75,32.83,32.75,32.81,68544.0,29.9137,29.9867,29.9137,29.9685,68544.0
2017-03-01 12:05:00,32.81,32.89,32.8,32.86,54105.0,29.9685,30.0415,29.9593,30.0141,54105.0
2017-03-01 12:10:00,32.86,32.86,32.82,32.84,28194.0,30.0141,30.0141,29.9776,29.9959,28194.0
2017-03-01 12:15:00,32.84,32.88,32.83,32.87,41867.0,29.9959,30.0324,29.9867,30.0233,41867.0
2017-03-01 12:20:00,32.86,32.87,32.8,32.8,45348.0,30.0141,30.0233,29.9593,29.9593,45348.0
2017-03-01 12:25:00,32.79,32.81,32.76,32.77,16699.0,29.9502,29.9685,29.9228,29.9319,16699.0
2017-03-01 12:30:00,32.78,32.85,32.78,32.84,26057.0,29.9411,30.005,29.9411,29.9959,26057.0
2017-03-01 12:35:00,32.85,32.85,32.78,32.79,24348.0,30.005,30.005,29.9411,29.9502,24348.0
2017-03-01 12:40:00,32.79,32.84,32.78,32.82,43411.0,29.9502,29.9959,29.9411,29.9776,43411.0
2017-03-01 12:45:00,32.82,32.85,32.81,32.84,14478.0,29.9776,30.005,29.9685,29.9959,14478.0
2017-03-01 12:50:00,32.84,32.84,32.77,32.78,34052.0,29.9959,29.9959,29.9319,29.9411,34052.0
2017-03-01 12:55:00,32.79,32.8,32.74,32.77,65735.0,29.9502,29.9593,29.9045,29.9319,65735.0
2017-03-01 13:00:00,32.77,32.79,32.73,32.74,73024.0,29.9319,29.9502,29.8954,29.9045,73024.0
2017-03-01 13:05:00,32.75,32.8,32.75,32.78,19548.0,29.9137,29.9593,29.9137,29.9411,19548.0
2017-03-01 13:10:00,32.77,32.78,32.74,32.75,16825.0,29.9319,29.9411,29.9045,29.9137,16825.0
2017-03-01 13:15:00,32.75,32.76,32.7,32.72,26390.0,29.9137,29.9228,29.868,29.8863,26390.0
2017-03-01 13:20:00,32.72,32.77,32.72,32.76,15481.0,29.8863,29.9319,29.8863,29.9228,15481.0
2017-03-01 13:25:00,32.76,32.76,32.73,32.73,12764.0,29.9228,29.9228,29.8954,29.8954,12764.0
2017-03-01 13:30:00,32.73,32.75,32.7,32.74,36612.0,29.8954,29.9137,29.868,29.9045,36612.0
2017-03-01 13:35:00,32.74,32.76,32.73,32.76,12114.0,29.9045,29.9228,29.8954,29.9228,12114.0
2017-03-01 13:40:00,32.77,32.78,32.7,32.7,27043.0,29.9319,29.9411,29.868,29.868,27043.0
2017-03-01 13:45:00,32.7,32.72,32.7,32.72,34566.0,29.868,29.8863,29.868,29.8863,34566.0
2017-03-01 13:50:00,32.72,32.78,32.71,32.73,29062.0,29.8863,29.9411,29.8771,29.8954,29062.0
2017-03-01 13:55:00,32.73,32.77,32.73,32.76,24940.0,29.8954,29.9319,29.8954,29.9228,24940.0
2017-03-01 14:00:00,32.76,32.8,32.74,32.79,67772.0,29.9228,29.9593,29.9045,29.9502,67772.0
2017-03-01 14:05:00,32.78,32.8,32.76,32.76,35424.0,29.9411,29.9593,29.9228,29.9228,35424.0
2017-03-01 14:10:00,32.77,32.78,32.7,32.73,90897.0,29.9319,29.9411,29.868,29.8954,90897.0
2017-03-01 14:15:00,32.73,32.79,32.73,32.76,42894.0,29.8954,29.9502,29.8954,29.9228,42894.0
2017-03-01 14:20:00,32.76,32.82,32.75,32.81,49769.0,29.9228,29.9776,29.9137,29.9685,49769.0
2017-03-01 14:25:00,32.82,32.84,32.79,32.81,87623.0,29.9776,29.9959,29.9502,29.9685,87623.0
2017-03-01 14:30:00,32.8,32.83,32.8,32.81,57446.0,29.9593,29.9867,29.9593,29.9685,57446.0
2017-03-01 14:35:00,32.81,32.84,32.8,32.84,120331.0,29.9685,29.9959,29.9593,29.9959,120331.0
2017-03-01 14:40:00,32.84,32.87,32.78,32.78,64489.0,29.9959,30.0233,29.9411,29.9411,64489.0
2017-03-01 14:45:00,32.77,32.83,32.77,32.83,90446.0,29.9319,29.9867,29.9319,29.9867,90446.0
2017-03-01 14:50:00,32.83,32.86,32.82,32.84,22281.0,29.9867,30.0141,29.9776,29.9959,22281.0
2017-03-01 14:55:00,32.84,32.87,32.83,32.85,39793.0,29.9959,30.0233,29.9867,30.005,39793.0
2017-03-01 15:00:00,32.85,32.87,32.82,32.87,47338.0,30.005,30.0233,29.9776,30.0233,47338.0
2017-03-01 15:05:00,32.87,32.88,32.82,32.82,37538.0,30.0233,30.0324,29.9776,29.9776,37538.0
2017-03-01 15:10:00,32.83,32.87,32.82,32.85,80772.0,29.9867,30.0233,29.9776,30.005,80772.0
2017-03-01 15:15:00,32.85,32.85,32.79,32.82,28606.0,30.005,30.005,29.9502,29.9776,28606.0
2017-03-01 15:20:00,32.82,32.82,32.78,32.8,50075.0,29.9776,29.9776,29.9411,29.9593,50075.0
2017-03-01 15:25:00,32.8,32.8,32.74,32.75,36357.0,29.9593,29.9593,29.9045,29.9137,36357.0
2017-03-01 15:30:00,32.76,32.77,32.71,32.74,60242.0,29.9228,29.9319,29.8771,29.9045,60242.0
2017-03-01 15:35:00,32.74,32.75,32.69,32.72,80034.0,29.9045,29.9137,29.8589,29.8863,80034.0
2017-03-01 15:40:00,32.72,32.73,32.69,32.73,74657.0,29.8863,29.8954,29.8589,29.8954,74657.0
2017-03-01 15:45:00,32.73,32.73,32.65,32.65,87171.0,29.8954,29.8954,29.8223,29.8223,87171.0
2017-03-01 15:50:00,32.65,32.68,32.61,32.62,115098.0,29.8223,29.8497,29.7858,29.7949,115098.0
2017-03-01 15:55:00,32.61,32.62,32.58,32.6,172712.0,29.7858,29.7949,29.7584,29.7766,172712.0
2017-03-02 09:30:00,32.6,32.68,32.32,32.37,68687.0,29.7766,29.8497,29.5209,29.5666,68687.0
2017-03-02 09:35:00,32.38,32.53,32.38,32.52,42105.0,29.5757,29.7127,29.5757,29.7036,42105.0
2017-03-02 09:40:00,32.51,32.56,32.49,32.55,35642.0,29.6944,29.7401,29.6762,29.731,35642.0
2017-03-02 09:45:00,32.55,32.59,32.54,32.55,51903.0,29.731,29.7675,29.7218,29.731,51903.0
2017-03-02 09:50:00,32.55,32.6,32.52,32.6,31305.0,29.731,29.7766,29.7036,29.7766,31305.0
2017-03-02 09:55:00,32.6,32.65,32.58,32.64,53135.0,29.7766,29.8223,29.7584,29.8132,53135.0
2017-03-02 10:00:00,32.65,32.66,32.64,32.66,31239.0,29.8223,29.8315,29.8132,29.8315,31239.0
2017-03-02 10:05:00,32.66,32.68,32.59,32.59,40200.0,29.8315,29.8497,29.7675,29.7675,40200.0
2017-03-02 10:10:00,32.59,32.6,32.57,32.59,21998.0,29.7675,29.7766,29.7492,29.7675,21998.0
2017-03-02 10:15:00,32.59,32.68,32.59,32.68,20946.0,29.7675,29.8497,29.7675,29.8497,20946.0
2017-03-02 10:20:00,32.68,32.7,32.65,32.69,28099.0,29.8497,29.868,29.8223,29.8589,28099.0
2017-03-02 10:25:00,32.69,32.7,32.65,32.66,22996.0,29.8589,29.868,29.8223,29.8315,22996.0
2017-03-02 10:30:00,32.66,32.67,32.62,32.62,25234.0,29.8315,29.8406,29.7949,29.7949,25234.0
2017-03-02 10:35:00,32.61,32.63,32.59,32.59,19411.0,29.7858,29.804,29.7675,29.7675,19411.0
2017-03-02 10:40:00,32.59,32.64,32.57,32.63,26699.0,29.7675,29.8132,29.7492,29.804,26699.0
2017-03-02 10:45:00,32.63,32.65,32.6,32.61,27947.0,29.804,29.8223,29.7766,29.7858,27947.0
2017-03-02 10:50:00,32.61,32.62,32.58,32.6,18239.0,29.7858,29.7949,29.7584,29.7766,18239.0
2017-03-02 10:55:00,32.6,32.61,32.58,32.6,25240.0,29.7766,29.7858,29.7584,29.7766,25240.0
2017-03-02 11:00:00,32.59,32.6,32.56,32.57,46621.0,29.7675,29.7766,29.7401,29.7492,46621.0
2017-03-02 11:05:00,32.57,32.58,32.56,32.57,34806.0,29.7492,29.7584,29.7401,29.7492,34806.0
2017-03-02 11:10:00,32.56,32.59,32.56,32.59,64357.0,29.7401,29.7675,29.7401,29.7675,64357.0
2017-03-02 11:15:00,32.58,32.63,32.57,32.63,20641.0,29.7584,29.804,29.7492,29.804,20641.0
2017-03-02 11:20:00,32.63,32.64,32.62,32.63,19440.0,29.804,29.8132,29.7949,29.804,19440.0
2017-03-02 11:25:00,32.62,32.64,32.56,32.58,30794.0,29.7949,29.8132,29.7401,29.7584,30794.0
2017-03-02 11:30:00,32.57,32.6,32.53,32.55,35724.0,29.7492,29.7766,29.7127,29.731,35724.0
2017-03-02 11:35:00,32.55,32.6,32.54,32.59,31473.0,29.731,29.7766,29.7218,29.7675,31473.0
2017-03-02 11:40:00,32.6,32.63,32.6,32.63,31663.0,29.7766,29.804,29.7766,29.804,31663.0
2017-03-02 11:45:00,32.63,32.68,32.62,32.67,52307.0,29.804,29.8497,29.7949,29.8406,52307.0
2017-03-02 11:50:00,32.68,32.69,32.67,32.68,20572.0,29.8497,29.8589,29.8406,29.8497,20572.0
2017-03-02 11:55:00,32.68,32.72,32.67,32.7,60655.0,29.8497,29.8863,29.8406,29.868,60655.0
2017-03-02 12:00:00,32.7,32.71,32.62,32.63,38742.0,29.868,29.8771,29.7949,29.804,38742.0
2017-03-02 12:05:00,32.63,32.63,32.61,32.62,16740.0,29.804,29.804,29.7858,29.7949,16740.0
2017-03-02 12:10:00,32.62,32.63,32.57,32.58,35231.0,29.7949,29.804,29.7492,29.7584,35231.0
2017-03-02 12:15:00,32.59,32.6,32.58,32.59,30502.0,29.7675,29.7766,29.7584,29.7675,30502.0
2017-03-02 12:20:00,32.59,32.61,32.59,32.59,44872.0,29.7675,29.7858,29.7675,29.7675,44872.0
2017-03-02 12:25:00,32.6,32.61,32.59,32.61,11417.0,29.7766,29.7858,29.7675,29.7858,11417.0
2017-03-02 12:30:00,32.6,32.61,32.6,32.61,32546.0,29.7766,29.7858,29.7766,29.7858,32546.0
2017-03-02 12:35:00,32.61,32.65,32.6,32.65,23518.0,29.7858,29.8223,29.7766,29.8223,23518.0
2017-03-02 12:40:00,32.64,32.66,32.63,32.64,41336.0,29.8132,29.8315,29.804,29.8132,41336.0
2017-03-02 12:45:00,32.64,32.64,32.62,32.63,16895.0,29.8132,29.8132,29.7949,29.804,16895.0
2017-03-02 12:50:00,32.63,32.66,32.62,32.66,18299.0,29.804,29.8315,29.7949,29.8315,18299.0
2017-03-02 12:55:00,32.66,32.66,32.65,32.66,17960.0,29.8315,29.8315,29.8223,29.8315,17960.0
2017-03-02 13:00:00,32.66,32.66,32.65,32.66,17848.0,29.8315,29.8315,29.8223,29.8315,17848.0
2017-03-02 13:05:00,32.66,32.66,32.65,32.66,14056.0,29.8315,29.8315,29.8223,29.8315,14056.0
2017-03-02 13:10:00,32.65,32.66,32.62,32.63,30004.0,29.8223,29.8315,29.7949,29.804,30004.0
2017-03-02 13:15:00,32.62,32.63,32.6,32.61,46104.0,29.7949,29.804,29.7766,29.7858,46104.0
2017-03-02 13:20:00,32.6,32.62,32.6,32.62,40012.0,29.7766,29.7949,29.7766,29.7949,40012.0
2017-03-02 13:25:00,32.62,32.63,32.61,32.63,47468.0,29.7949,29.804,29.7858,29.804,47468.0
2017-03-02 13:30:00,32.63,32.64,32.63,32.64,22196.0,29.804,29.8132,29.804,29.8132,22196.0
2017-03-02 13:35:00,32.64,32.66,32.63,32.64,48818.0,29.8132,29.8315,29.804,29.8132,48818.0
2017-03-02 13:40:00,32.64,32.67,32.63,32.67,9033.0,29.8132,29.8406,29.804,29.8406,9033.0
2017-03-02 13:45:00,32.67,32.68,32.66,32.68,37448.0,29.8406,29.8497,29.8315,29.8497,37448.0
2017-03-02 13:50:00,32.68,32.71,32.67,32.7,63617.0,29.8497,29.8771,29.8406,29.868,63617.0
2017-03-02 13:55:00,32.7,32.71,32.69,32.7,41337.0,29.868,29.8771,29.8589,29.868,41337.0
2017-03-02 14:00:00,32.7,32.71,32.7,32.7,26116.0,29.868,29.8771,29.868,29.868,26116.0
2017-03-02 14:05:00,32.7,32.71,32.7,32.7,19799.0,29.868,29.8771,29.868,29.868,19799.0
2017-03-02 14:10:00,32.7,32.71,32.7,32.7,47127.0,29.868,29.8771,29.868,29.868,47127.0
2017-03-02 14:15:00,32.7,32.71,32.66,32.7,75510.0,29.868,29.8771,29.8315,29.868,75510.0
2017-03-02 14:20:00,32.7,32.72,32.7,32.72,26562.0,29.868,29.8863,29.868,29.8863,26562.0
2017-03-02 14:25:00,32.71,32.78,32.71,32.75,105538.0,29.8771,29.9411,29.8771,29.9137,105538.0
2017-03-02 14:30:00,32.75,32.82,32.75,32.8,45228.0,29.9137,29.9776,29.9137,29.9593,45228.0
2017-03-02 14:35:00,32.8,32.81,32.77,32.78,34950.0,29.9593,29.9685,29.9319,29.9411,34950.0
2017-03-02 14:40:00,32.77,32.78,32.76,32.76,24806.0,29.9319,29.9411,29.9228,29.9228,24806.0
2017-03-02 14:45:00,32.76,32.76,32.74,32.76,22347.0,29.9228,29.9228,29.9045,29.9228,22347.0
2017-03-02 14:50:00,32.75,32.76,32.74,32.74,37332.0,29.9137,29.9228,29.9045,29.9045,37332.0
2017-03-02 14:55:00,32.74,32.75,32.71,32.71,17795.0,29.9045,29.9137,29.8771,29.8771,17795.0
2017-03-02 15:00:00,32.71,32.73,32.7,32.7,32621.0,29.8771,29.8954,29.868,29.868,32621.0
2017-03-02 15:05:00,32.7,32.71,32.7,32.7,22943.0,29.868,29.8771,29.868,29.868,22943.0
2017-03-02 15:10:00,32.7,32.71,32.69,32.7,89019.0,29.868,29.8771,29.8589,29.868,89019.0
2017-03-02 15:15:00,32.69,32.7,32.61,32.62,165151.0,29.8589,29.868,29.7858,29.7949,165151.0
2017-03-02 15:20:00,32.61,32.63,32.61,32.62,29480.0,29.7858,29.804,29.7858,29.7949,29480.0
2017-03-02 15:25:00,32.61,32.62,32.59,32.6,64034.0,29.7858,29.7949,29.7675,29.7766,64034.0
2017-03-02 15:30:00,32.61,32.61,32.56,32.58,180046.0,29.7858,29.7858,29.7401,29.7584,180046.0
2017-03-02 15:35:00,32.58,32.61,32.57,32.6,136448.0,29.7584,29.7858,29.7492,29.7766,136448.0
2017-03-02 15:40:00,32.59,32.6,32.48,32.48,82440.0,29.7675,29.7766,29.667,29.667,82440.0
2017-03-02 15:45:00,32.48,32.5,32.47,32.47,96851.0,29.667,29.6853,29.6579,29.6579,96851.0
2017-03-02 15:50:00,32.48,32.5,32.47,32.49,129977.0,29.667,29.6853,29.6579,29.6762,129977.0
2017-03-02 15:55:00,32.48,32.51,32.48,32.5,283923.0,29.667,29.6944,29.667,29.6853,283923.0
2017-03-03 09:30:00,32.39,32.39,31.91,32.06,155866.0,29.5848,29.5848,29.1464,29.2834,155866.0
2017-03-03 09:35:00,32.05,32.34,32.05,32.33,149264.0,29.2743,29.5392,29.2743,29.53,149264.0
2017-03-03 09:40:00,32.32,32.32,32.22,32.29,31645.0,29.5209,29.5209,29.4296,29.4935,31645.0
2017-03-03 09:45:00,32.29,32.31,32.19,32.21,88792.0,29.4935,29.5118,29.4022,29.4204,88792.0
2017-03-03 09:50:00,32.21,32.26,32.18,32.22,146819.0,29.4204,29.4661,29.393,29.4296,146819.0
2017-03-03 09:55:00,32.22,32.23,32.19,32.21,75907.0,29.4296,29.4387,29.4022,29.4204,75907.0
2017-03-03 10:00:00,32.22,32.28,32.2,32.22,41067.0,29.4296,29.4844,29.4113,29.4296,41067.0
2017-03-03 10:05:00,32.22,32.33,32.2,32.33,94045.0,29.4296,29.53,29.4113,29.53,94045.0
2017-03-03 10:10:00,32.33,32.38,32.31,32.32,95025.0,29.53,29.5757,29.5118,29.5209,95025.0
2017-03-03 10:15:00,32.32,32.36,32.26,32.27,108708.0,29.5209,29.5574,29.4661,29.4752,108708.0
2017-03-03 10:20:00,32.28,32.29,32.2,32.22,121783.0,29.4844,29.4935,29.4113,29.4296,121783.0
2017-03-03 10:25:00,32.23,32.25,32.2,32.21,30551.0,29.4387,29.457,29.4113,29.4204,30551.0
2017-03-03 10:30:00,32.2,32.23,32.18,32.21,167304.0,29.4113,29.4387,29.393,29.4204,167304.0
2017-03-03 10:35:00,32.22,32.24,32.2,32.24,53658.0,29.4296,29.4478,29.4113,29.4478,53658.0
2017-03-03 10:40:00,32.23,32.25,32.22,32.25,23607.0,29.4387,29.457,29.4296,29.457,23607.0
2017-03-03 10:45:00,32.24,32.28,32.23,32.27,54441.0,29.4478,29.4844,29.4387,29.4752,54441.0
2017-03-03 10:50:00,32.26,32.27,32.23,32.25,47504.0,29.4661,29.4752,29.4387,29.457,47504.0
2017-03-03 10:55:00,32.25,32.26,32.23,32.23,23649.0,29.457,29.4661,29.4387,29.4387,23649.0
2017-03-03 11:00:00,32.23,32.31,32.22,32.3,41709.0,29.4387,29.5118,29.4296,29.5026,41709.0
2017-03-03 11:05:00,32.3,32.32,32.29,32.29,49402.0,29.5026,29.5209,29.4935,29.4935,49402.0
2017-03-03 11:10:00,32.29,32.31,32.25,32.26,19131.0,29.4935,29.5118,29.457,29.4661,19131.0
2017-03-03 11:15:00,32.27,32.32,32.27,32.32,45382.0,29.4752,29.5209,29.4752,29.5209,45382.0
2017-03-03 11:20:00,32.33,32.36,32.33,32.34,20418.0,29.53,29.5574,29.53,29.5392,20418.0
2017-03-03 11:25:00,32.33,32.33,32.28,32.28,20686.0,29.53,29.53,29.4844,29.4844,20686.0
2017-03-03 11:30:00,32.27,32.28,32.25,32.27,10120.0,29.4752,29.4844,29.457,29.4752,10120.0
2017-03-03 11:35:00,32.27,32.28,32.24,32.25,6096.0,29.4752,29.4844,29.4478,29.457,6096.0
2017-03-03 11:40:00,32.26,32.29,32.25,32.25,30277.0,29.4661,29.4935,29.457,29.457,30277.0
2017-03-03 11:45:00,32.26,32.27,32.25,32.26,8128.0,29.4661,29.4752,29.457,29.4661,8128.0
2017-03-03 11:50:00,32.26,32.29,32.25,32.29,17774.0,29.4661,29.4935,29.457,29.4935,17774.0
2017-03-03 11:55:00,32.29,32.3,32.27,32.27,7000.0,29.4935,29.5026,29.4752,29.4752,7000.0
2017-03-03 12:00:00,32.27,32.33,32.27,32.33,18014.0,29.4752,29.53,29.4752,29.53,18014.0
2017-03-03 12:05:00,32.33,32.36,32.33,32.35,21135.0,29.53,29.5574,29.53,29.5483,21135.0
2017-03-03 12:10:00,32.36,32.36,32.33,32.34,17268.0,29.5574,29.5574,29.53,29.5392,17268.0
2017-03-03 12:15:00,32.35,32.37,32.34,32.36,23484.0,29.5483,29.5666,29.5392,29.5574,23484.0
2017-03-03 12:20:00,32.36,32.38,32.35,32.36,23612.0,29.5574,29.5757,29.5483,29.5574,23612.0
2017-03-03 12:25:00,32.36,32.36,32.34,32.36,19868.0,29.5574,29.5574,29.5392,29.5574,19868.0
2017-03-03 12:30:00,32.36,32.39,32.35,32.38,72797.0,29.5574,29.5848,29.5483,29.5757,72797.0
2017-03-03 12:35:00,32.39,32.44,32.39,32.43,26432.0,29.5848,29.6305,29.5848,29.6214,26432.0
2017-03-03 12:40:00,32.43,32.44,32.41,32.41,10991.0,29.6214,29.6305,29.6031,29.6031,10991.0
2017-03-03 12:45:00,32.42,32.42,32.39,32.42,13724.0,29.6122,29.6122,29.5848,29.6122,13724.0
2017-03-03 12:50:00,32.41,32.42,32.4,32.41,8639.0,29.6031,29.6122,29.594,29.6031,8639.0
2017-03-03 12:55:00,32.4,32.42,32.4,32.42,22089.0,29.594,29.6122,29.594,29.6122,22089.0
2017-03-03 13:00:00,32.41,32.44,32.38,32.42,42326.0,29.6031,29.6305,29.5757,29.6122,42326.0
2017-03-03 13:05:00,32.42,32.44,32.4,32.43,21403.0,29.6122,29.6305,29.594,29.6214,21403.0
2017-03-03 13:10:00,32.42,32.44,32.41,32.43,13164.0,29.6122,29.6305,29.6031,29.6214,13164.0
2017-03-03 13:15:00,32.42,32.43,32.34,32.34,19557.0,29.6122,29.6214,29.5392,29.5392,19557.0
2017-03-03 13:20:00,32.33,32.36,32.32,32.36,12091.0,29.53,29.5574,29.5209,29.5574,12091.0
2017-03-03 13:25:00,32.36,32.4,32.36,32.4,6300.0,29.5574,29.594,29.5574,29.594,6300.0
2017-03-03 13:30:00,32.4,32.48,32.39,32.48,49543.0,29.594,29.667,29.5848,29.667,49543.0
2017-03-03 13:35:00,32.48,32.48,32.42,32.42,58721.0,29.667,29.667,29.6122,29.6122,58721.0
2017-03-03 13:40:00,32.41,32.45,32.41,32.45,92850.0,29.6031,29.6396,29.6031,29.6396,92850.0
2017-03-03 13:45:00,32.45,32.52,32.45,32.51,43145.0,29.6396,29.7036,29.6396,29.6944,43145.0
2017-03-03 13:50:00,32.51,32.54,32.46,32.48,51667.0,29.6944,29.7218,29.6488,29.667,51667.0
2017-03-03 13:55:00,32.48,32.49,32.45,32.47,33121.0,29.667,29.6762,29.6396,29.6579,33121.0
2017-03-03 14:00:00,32.46,32.5,32.45,32.5,21593.0,29.6488,29.6853,29.6396,29.6853,21593.0
2017-03-03 14:05:00,32.5,32.5,32.48,32.48,27476.0,29.6853,29.6853,29.667,29.667,27476.0
2017-03-03 14:10:00,32.48,32.49,32.47,32.49,17249.0,29.667,29.6762,29.6579,29.6762,17249.0
2017-03-03 14:15:00,32.48,32.5,32.45,32.46,29266.0,29.667,29.6853,29.6396,29.6488,29266.0
2017-03-03 14:20:00,32.47,32.5,32.46,32.5,25651.0,29.6579,29.6853,29.6488,29.6853,25651.0
2017-03-03 14:25:00,32.49,32.52,32.48,32.52,26435.0,29.6762,29.7036,29.667,29.7036,26435.0
2017-03-03 14:30:00,32.51,32.55,32.51,32.52,24027.0,29.6944,29.731,29.6944,29.7036,24027.0
2017-03-03 14:35:00,32.53,32.54,32.5,32.53,23456.0,29.7127,29.7218,29.6853,29.7127,23456.0
2017-03-03 14:40:00,32.52,32.53,32.5,32.51,16185.0,29.7036,29.7127,29.6853,29.6944,16185.0
2017-03-03 14:45:00,32.51,32.53,32.5,32.51,43734.0,29.6944,29.7127,29.6853,29.6944,43734.0
2017-03-03 14:50:00,32.51,32.53,32.5,32.51,28746.0,29.6944,29.7127,29.6853,29.6944,28746.0
2017-03-03 14:55:00,32.51,32.53,32.5,32.52,26422.0,29.6944,29.7127,29.6853,29.7036,26422.0
2017-03-03 15:00:00,32.51,32.56,32.5,32.53,58206.0,29.6944,29.7401,29.6853,29.7127,58206.0
2017-03-03 15:05:00,32.52,32.56,32.52,32.54,24061.0,29.7036,29.7401,29.7036,29.7218,24061.0
2017-03-03 15:10:00,32.54,32.56,32.53,32.55,25816.0,29.7218,29.7401,29.7127,29.731,25816.0
2017-03-03 15:15:00,32.55,32.56,32.53,32.55,37401.0,29.731,29.7401,29.7127,29.731,37401.0
2017-03-03 15:20:00,32.55,32.6,32.55,32.59,27391.0,29.731,29.7766,29.731,29.7675,27391.0
2017-03-03 15:25:00,32.59,32.6,32.56,32.57,27075.0,29.7675,29.7766,29.7401,29.7492,27075.0
2017-03-03 15:30:00,32.57,32.58,32.55,32.55,62797.0,29.7492,29.7584,29.731,29.731,62797.0
2017-03-03 15:35:00,32.56,32.58,32.55,32.58,57854.0,29.7401,29.7584,29.731,29.7584,57854.0
2017-03-03 15:40:00,32.58,32.58,32.54,32.57,101430.0,29.7584,29.7584,29.7218,29.7492,101430.0
2017-03-03 15:45:00,32.57,32.57,32.52,32.54,110061.0,29.7492,29.7492,29.7036,29.7218,110061.0
2017-03-03 15:50:00,32.54,32.55,32.52,32.52,90859.0,29.7218,29.731,29.7036,29.7036,90859.0
2017-03-03 15:55:00,32.52,32.57,32.52,32.56,241185.0,29.7036,29.7492,29.7036,29.7401,241185.0
2017-03-06 09:30:00,32.31,32.43,32.2,32.2,50640.0,29.5118,29.6214,29.4113,29.4113,50640.0
2017-03-06 09:35:00,32.2,32.29,32.18,32.25,94511.0,29.4113,29.4935,29.393,29.457,94511.0
2017-03-06 09:40:00,32.24,32.27,32.2,32.26,25610.0,29.4478,29.4752,29.4113,29.4661,25610.0
2017-03-06 09:45:00,32.26,32.38,32.24,32.36,41546.0,29.4661,29.5757,29.4478,29.5574,41546.0
2017-03-06 09:50:00,32.37,32.37,32.29,32.3,17236.0,29.5666,29.5666,29.4935,29.5026,17236.0
2017-03-06 09:55:00,32.3,32.34,32.29,32.32,17559.0,29.5026,29.5392,29.4935,29.5209,17559.0
2017-03-06 10:00:00,32.31,32.35,32.29,32.35,34149.0,29.5118,29.5483,29.4935,29.5483,34149.0
2017-03-06 10:05:00,32.35,32.38,32.34,32.34,25148.0,29.5483,29.5757,29.5392,29.5392,25148.0
2017-03-06 10:10:00,32.35,32.36,32.33,32.34,17575.0,29.5483,29.5574,29.53,29.5392,17575.0
2017-03-06 10:15:00,32.34,32.35,32.28,32.29,18933.0,29.5392,29.5483,29.4844,29.4935,18933.0
2017-03-06 10:20:00,32.29,32.35,32.28,32.34,38161.0,29.4935,29.5483,29.4844,29.5392,38161.0
2017-03-06 10:25:00,32.34,32.35,32.32,32.35,23831.0,29.5392,29.5483,29.5209,29.5483,23831.0
2017-03-06 10:30:00,32.34,32.35,32.31,32.33,22765.0,29.5392,29.5483,29.5118,29.53,22765.0
2017-03-06 10:35:00,32.32,32.33,32.27,32.3,77992.0,29.5209,29.53,29.4752,29.5026,77992.0
2017-03-06 10:40:00,32.3,32.31,32.28,32.3,18644.0,29.5026,29.5118,29.4844,29.5026,18644.0
2017-03-06 10:45:00,32.3,32.36,32.3,32.34,11746.0,29.5026,29.5574,29.5026,29.5392,11746.0
2017-03-06 10:50:00,32.33,32.33,32.31,32.33,25348.0,29.53,29.53,29.5118,29.53,25348.0
2017-03-06 10:55:00,32.34,32.36,32.33,32.36,23565.0,29.5392,29.5574,29.53,29.5574,23565.0
2017-03-06 11:00:00,32.36,32.39,32.34,32.38,85525.0,29.5574,29.5848,29.5392,29.5757,85525.0
2017-03-06 11:05:00,32.38,32.38,32.32,32.32,50682.0,29.5757,29.5757,29.5209,29.5209,50682.0
2017-03-06 11:10:00,32.32,32.33,32.27,32.32,43922.0,29.5209,29.53,29.4752,29.5209,43922.0
2017-03-06 11:15:00,32.32,32.4,32.3,32.39,116699.0,29.5209,29.594,29.5026,29.5848,116699.0
2017-03-06 11:20:00,32.39,32.41,32.32,32.33,44370.0,29.5848,29.6031,29.5209,29.53,44370.0
2017-03-06 11:25:00,32.32,32.34,32.29,32.34,41668.0,29.5209,29.5392,29.4935,29.5392,41668.0
2017-03-06 11:30:00,32.33,32.34,32.26,32.27,28251.0,29.53,29.5392,29.4661,29.4752,28251.0
2017-03-06 11:35:00,32.27,32.3,32.25,32.27,40988.0,29.4752,29.5026,29.457,29.4752,40988.0
2017-03-06 11:40:00,32.26,32.28,32.26,32.27,13471.0,29.4661,29.4844,29.4661,29.4752,13471.0
2017-03-06 11:45:00,32.27,32.34,32.27,32.3,45889.0,29.4752,29.5392,29.4752,29.5026,45889.0
2017-03-06 11:50:00,32.3,32.31,32.26,32.27,18520.0,29.5026,29.5118,29.4661,29.4752,18520.0
2017-03-06 11:55:00,32.26,32.27,32.25,32.26,11425.0,29.4661,29.4752,29.457,29.4661,11425.0
2017-03-06 12:00:00,32.26,32.3,32.25,32.3,44768.0,29.4661,29.5026,29.457,29.5026,44768.0
2017-03-06 12:05:00,32.3,32.3,32.28,32.29,17935.0,29.5026,29.5026,29.4844,29.4935,17935.0
2017-03-06 12:10:00,32.29,32.34,32.28,32.34,16387.0,29.4935,29.5392,29.4844,29.5392,16387.0
2017-03-06 12:15:00,32.33,32.34,32.31,32.31,22181.0,29.53,29.5392,29.5118,29.5118,22181.0
2017-03-06 12:20:00,32.32,32.36,32.31,32.34,36718.0,29.5209,29.5574,29.5118,29.5392,36718.0
2017-03-06 12:25:00,32.35,32.36,32.32,32.33,14573.0,29.5483,29.5574,29.5209,29.53,14573.0
2017-03-06 12:30:00,32.32,32.34,32.31,32.32,43091.0,29.5209,29.5392,29.5118,29.5209,43091.0
2017-03-06 12:35:00,32.32,32.32,32.26,32.27,14656.0,29.5209,29.5209,29.4661,29.4752,14656.0
2017-03-06 12:40:00,32.27,32.27,32.26,32.27,19642.0,29.4752,29.4752,29.4661,29.4752,19642.0
2017-03-06 12:45:00,32.27,32.28,32.26,32.27,2000.0,29.4752,29.4844,29.4661,29.4752,2000.0
2017-03-06 12:50:00,32.27,32.28,32.26,32.28,8790.0,29.4752,29.4844,29.4661,29.4844,8790.0
2017-03-06 12:55:00,32.28,32.29,32.26,32.26,5822.0,29.4844,29.4935,29.4661,29.4661,5822.0
2017-03-06 13:00:00,32.27,32.31,32.26,32.3,16429.0,29.4752,29.5118,29.4661,29.5026,16429.0
2017-03-06 13:05:00,32.3,32.3,32.28,32.28,1890.0,29.5026,29.5026,29.4844,29.4844,1890.0
2017-03-06 13:10:00,32.29,32.34,32.28,32.34,14010.0,29.4935,29.5392,29.4844,29.5392,14010.0
2017-03-06 13:15:00,32.34,32.38,32.32,32.38,23730.0,29.5392,29.5757,29.5209,29.5757,23730.0
2017-03-06 13:20:00,32.39,32.4,32.37,32.38,15190.0,29.5848,29.594,29.5666,29.5757,15190.0
2017-03-06 13:25:00,32.38,32.39,32.36,32.38,7718.0,29.5757,29.5848,29.5574,29.5757,7718.0
2017-03-06 13:30:00,32.38,32.38,32.36,32.38,9867.0,29.5757,29.5757,29.5574,29.5757,9867.0
2017-03-06 13:35:00,32.37,32.41,32.35,32.39,36502.0,29.5666,29.6031,29.5483,29.5848,36502.0
2017-03-06 13:40:00,32.39,32.41,32.38,32.39,15451.0,29.5848,29.6031,29.5757,29.5848,15451.0
2017-03-06 13:45:00,32.38,32.39,32.34,32.36,18942.0,29.5757,29.5848,29.5392,29.5574,18942.0
2017-03-06 13:50:00,32.36,32.37,32.35,32.37,15501.0,29.5574,29.5666,29.5483,29.5666,15501.0
2017-03-06 13:55:00,32.37,32.37,32.34,32.34,13902.0,29.5666,29.5666,29.5392,29.5392,13902.0
2017-03-06 14:00:00,32.34,32.37,32.34,32.37,11799.0,29.5392,29.5666,29.5392,29.5666,11799.0
2017-03-06 14:05:00,32.37,32.4,32.35,32.39,138764.0,29.5666,29.594,29.5483,29.5848,138764.0
2017-03-06 14:10:00,32.39,32.41,32.37,32.41,24298.0,29.5848,29.6031,29.5666,29.6031,24298.0
2017-03-06 14:15:00,32.4,32.4,32.38,32.38,19893.0,29.594,29.594,29.5757,29.5757,19893.0
2017-03-06 14:20:00,32.38,32.38,32.36,32.37,55041.0,29.5757,29.5757,29.5574,29.5666,55041.0
2017-03-06 14:25:00,32.37,32.38,32.36,32.38,8055.0,29.5666,29.5757,29.5574,29.5757,8055.0
2017-03-06 14:30:00,32.37,32.38,32.35,32.36,26954.0,29.5666,29.5757,29.5483,29.5574,26954.0
2017-03-06 14:35:00,32.35,32.41,32.35,32.38,60840.0,29.5483,29.6031,29.5483,29.5757,60840.0
2017-03-06 14:40:00,32.39,32.42,32.38,32.41,59295.0,29.5848,29.6122,29.5757,29.6031,59295.0
2017-03-06 14:45:00,32.4,32.41,32.38,32.38,40468.0,29.594,29.6031,29.5757,29.5757,40468.0
2017-03-06 14:50:00,32.38,32.4,32.37,32.4,29359.0,29.5757,29.594,29.5666,29.594,29359.0
2017-03-06 14:55:00,32.4,32.42,32.39,32.4,41017.0,29.594,29.6122,29.5848,29.594,41017.0
2017-03-06 15:00:00,32.4,32.42,32.39,32.4,25941.0,29.594,29.6122,29.5848,29.594,25941.0
2017-03-06 15:05:00,32.41,32.42,32.4,32.41,14567.0,29.6031,29.6122,29.594,29.6031,14567.0
2017-03-06 15:10:00,32.41,32.42,32.4,32.42,17800.0,29.6031,29.6122,29.594,29.6122,17800.0
2017-03-06 15:15:00,32.42,32.51,32.41,32.51,51417.0,29.6122,29.6944,29.6031,29.6944,51417.0
2017-03-06 15:20:00,32.51,32.51,32.48,32.49,37847.0,29.6944,29.6944,29.667,29.6762,37847.0
2017-03-06 15:25:00,32.49,32.49,32.43,32.44,63371.0,29.6762,29.6762,29.6214,29.6305,63371.0
2017-03-06 15:30:00,32.43,32.44,32.42,32.42,27730.0,29.6214,29.6305,29.6122,29.6122,27730.0
2017-03-06 15:35:00,32.42,32.46,32.42,32.45,41915.0,29.6122,29.6488,29.6122,29.6396,41915.0
2017-03-06 15:40:00,32.44,32.45,32.41,32.42,43000.0,29.6305,29.6396,29.6031,29.6122,43000.0
2017-03-06 15:45:00,32.42,32.45,32.42,32.44,60220.0,29.6122,29.6396,29.6122,29.6305,60220.0
2017-03-06 15:50:00,32.44,32.45,32.41,32.41,86213.0,29.6305,29.6396,29.6031,29.6031,86213.0
2017-03-06 15:55:00,32.41,32.43,32.39,32.41,288184.0,29.6031,29.6214,29.5848,29.6031,288184.0
2017-03-07 09:30:00,32.48,32.83,32.4,32.81,166196.0,29.667,29.9867,29.594,29.9685,166196.0
2017-03-07 09:35:00,32.81,32.82,32.41,32.5,63884.0,29.9685,29.9776,29.6031,29.6853,63884.0
2017-03-07 09:40:00,32.48,32.53,32.41,32.49,57993.0,29.667,29.7127,29.6031,29.6762,57993.0
2017-03-07 09:45:00,32.49,32.53,32.43,32.45,63906.0,29.6762,29.7127,29.6214,29.6396,63906.0
2017-03-07 09:50:00,32.45,32.45,32.31,32.34,170223.0,29.6396,29.6396,29.5118,29.5392,170223.0
2017-03-07 09:55:00,32.34,32.51,32.32,32.5,53735.0,29.5392,29.6944,29.5209,29.6853,53735.0
2017-03-07 10:00:00,32.51,32.58,32.48,32.58,73506.0,29.6944,29.7584,29.667,29.7584,73506.0
2017-03-07 10:05:00,32.58,32.66,32.56,32.61,131058.0,29.7584,29.8315,29.7401,29.7858,131058.0
2017-03-07 10:10:00,32.61,32.72,32.61,32.71,110812.0,29.7858,29.8863,29.7858,29.8771,110812.0
2017-03-07 10:15:00,32.71,32.79,32.55,32.77,262800.0,29.8771,29.9502,29.731,29.9319,262800.0
2017-03-07 10:20:00,32.77,32.88,32.75,32.86,267460.0,29.9319,30.0324,29.9137,30.0141,267460.0
2017-03-07 10:25:00,32.85,32.93,32.85,32.9,120311.0,30.005,30.0781,30.005,30.0507,120311.0
2017-03-07 10:30:00,32.89,32.93,32.83,32.85,151288.0,30.0415,30.0781,29.9867,30.005,151288.0
2017-03-07 10:35:00,32.86,32.88,32.77,32.77,87052.0,30.0141,30.0324,29.9319,29.9319,87052.0
2017-03-07 10:40:00,32.76,32.86,32.74,32.82,53136.0,29.9228,30.0141,29.9045,29.9776,53136.0
2017-03-07 10:45:00,32.82,32.85,32.74,32.75,74262.0,29.9776,30.005,29.9045,29.9137,74262.0
2017-03-07 10:50:00,32.75,32.86,32.75,32.86,65637.0,29.9137,30.0141,29.9137,30.0141,65637.0
2017-03-07 10:55:00,32.85,33.0,32.85,32.99,156333.0,30.005,30.142,30.005,30.1329,156333.0
2017-03-07 11:00:00,32.98,32.99,32.89,32.89,94929.0,30.1237,30.1329,30.0415,30.0415,94929.0
2017-03-07 11:05:00,32.89,32.9,32.83,32.88,71156.0,30.0415,30.0507,29.9867,30.0324,71156.0
2017-03-07 11:10:00,32.88,32.91,32.78,32.78,56284.0,30.0324,30.0598,29.9411,29.9411,56284.0
2017-03-07 11:15:00,32.78,32.86,32.77,32.84,27317.0,29.9411,30.0141,29.9319,29.9959,27317.0
2017-03-07 11:20:00,32.85,32.88,32.84,32.87,27668.0,30.005,30.0324,29.9959,30.0233,27668.0
2017-03-07 11:25:00,32.86,32.88,32.84,32.87,37663.0,30.0141,30.0324,29.9959,30.0233,37663.0
2017-03-07 11:30:00,32.86,32.89,32.81,32.89,60012.0,30.0141,30.0415,29.9685,30.0415,60012.0
2017-03-07 11:35:00,32.88,32.95,32.88,32.93,72582.0,30.0324,30.0963,30.0324,30.0781,72582.0
2017-03-07 11:40:00,32.94,32.94,32.89,32.9,49078.0,30.0872,30.0872,30.0415,30.0507,49078.0
2017-03-07 11:45:00,32.91,32.97,32.88,32.96,73455.0,30.0598,30.1146,30.0324,30.1055,73455.0
2017-03-07 11:50:00,32.96,32.99,32.95,32.97,32853.0,30.1055,30.1329,30.0963,30.1146,32853.0
2017-03-07 11:55:00,32.95,32.96,32.9,32.94,46201.0,30.0963,30.1055,30.0507,30.0872,46201.0
2017-03-07 12:00:00,32.95,32.97,32.93,32.97,46695.0,30.0963,30.1146,30.0781,30.1146,46695.0
2017-03-07 12:05:00,32.96,33.0,32.96,32.97,46626.0,30.1055,30.142,30.1055,30.1146,46626.0
2017-03-07 12:10:00,32.96,32.96,32.89,32.9,38999.0,30.1055,30.1055,30.0415,30.0507,38999.0
2017-03-07 12:15:00,32.9,32.91,32.87,32.89,13070.0,30.0507,30.0598,30.0233,30.0415,13070.0
2017-03-07 12:20:00,32.89,32.9,32.84,32.85,33397.0,30.0415,30.0507,29.9959,30.005,33397.0
2017-03-07 12:25:00,32.84,32.9,32.84,32.9,27412.0,29.9959,30.0507,29.9959,30.0507,27412.0
2017-03-07 12:30:00,32.89,32.92,32.88,32.91,23033.0,30.0415,30.0689,30.0324,30.0598,23033.0
2017-03-07 12:35:00,32.91,32.94,32.9,32.92,23488.0,30.0598,30.0872,30.0507,30.0689,23488.0
2017-03-07 12:40:00,32.92,32.92,32.84,32.84,22037.0,30.0689,30.0689,29.9959,29.9959,22037.0
2017-03-07 12:45:00,32.84,32.86,32.82,32.84,19627.0,29.9959,30.0141,29.9776,29.9959,19627.0
2017-03-07 12:50:00,32.83,32.9,32.83,32.89,23030.0,29.9867,30.0507,29.9867,30.0415,23030.0
2017-03-07 12:55:00,32.89,32.9,32.87,32.89,17932.0,30.0415,30.0507,30.0233,30.0415,17932.0
2017-03-07 13:00:00,32.89,32.89,32.83,32.84,34827.0,30.0415,30.0415,29.9867,29.9959,34827.0
2017-03-07 13:05:00,32.83,32.89,32.83,32.89,16587.0,29.9867,30.0415,29.9867,30.0415,16587.0
2017-03-07 13:10:00,32.89,32.9,32.85,32.87,23289.0,30.0415,30.0507,30.005,30.0233,23289.0
2017-03-07 13:15:00,32.86,32.92,32.85,32.91,28353.0,30.0141,30.0689,30.005,30.0598,28353.0
2017-03-07 13:20:00,32.9,32.9,32.84,32.88,57264.0,30.0507,30.0507,29.9959,30.0324,57264.0
2017-03-07 13:25:00,32.88,32.9,32.88,32.9,47298.0,30.0324,30.0507,30.0324,30.0507,47298.0
2017-03-07 13:30:00,32.91,32.93,32.88,32.88,61350.0,30.0598,30.0781,30.0324,30.0324,61350.0
2017-03-07 13:35:00,32.87,32.88,32.84,32.86,33857.0,30.0233,30.0324,29.9959,30.0141,33857.0
2017-03-07 13:40:00,32.86,32.9,32.86,32.9,18134.0,30.0141,30.0507,30.0141,30.0507,18134.0
2017-03-07 13:45:00,32.9,32.92,32.88,32.9,101823.0,30.0507,30.0689,30.0324,30.0507,101823.0
2017-03-07 13:50:00,32.91,32.91,32.87,32.88,45362.0,30.0598,30.0598,30.0233,30.0324,45362.0
2017-03-07 13:55:00,32.88,32.92,32.87,32.91,44070.0,30.0324,30.0689,30.0233,30.0598,44070.0
2017-03-07 14:00:00,32.92,33.0,32.92,32.99,75807.0,30.0689,30.142,30.0689,30.1329,75807.0
2017-03-07 14:05:00,32.99,33.0,32.93,32.93,43462.0,30.1329,30.142,30.0781,30.0781,43462.0
2017-03-07 14:10:00,32.93,32.97,32.93,32.95,41858.0,30.0781,30.1146,30.0781,30.0963,41858.0
2017-03-07 14:15:00,32.95,33.02,32.94,33.0,115122.0,30.0963,30.1603,30.0872,30.142,115122.0
2017-03-07 14:20:00,33.01,33.04,33.0,33.04,51787.0,30.1511,30.1785,30.142,30.1785,51787.0
2017-03-07 14:25:00,33.04,33.04,33.01,33.01,51911.0,30.1785,30.1785,30.1511,30.1511,51911.0
2017-03-07 14:30:00,33.01,33.01,32.97,32.97,37473.0,30.1511,30.1511,30.1146,30.1146,37473.0
2017-03-07 14:35:00,32.98,33.07,32.97,33.05,66254.0,30.1237,30.2059,30.1146,30.1877,66254.0
2017-03-07 14:40:00,33.05,33.06,33.03,33.04,26442.0,30.1877,30.1968,30.1694,30.1785,26442.0
2017-03-07 14:45:00,33.04,33.04,32.98,32.98,73038.0,30.1785,30.1785,30.1237,30.1237,73038.0
2017-03-07 14:50:00,32.98,33.01,32.97,32.97,39320.0,30.1237,30.1511,30.1146,30.1146,39320.0
2017-03-07 14:55:00,32.97,33.01,32.96,32.97,67681.0,30.1146,30.1511,30.1055,30.1146,67681.0
2017-03-07 15:00:00,32.97,32.98,32.96,32.97,53970.0,30.1146,30.1237,30.1055,30.1146,53970.0
2017-03-07 15:05:00,32.97,32.97,32.92,32.97,31740.0,30.1146,30.1146,30.0689,30.1146,31740.0
2017-03-07 15:10:00,32.97,33.01,32.96,33.0,42215.0,30.1146,30.1511,30.1055,30.142,42215.0
2017-03-07 15:15:00,33.01,33.01,32.99,33.0,29386.0,30.1511,30.1511,30.1329,30.142,29386.0
2017-03-07 15:20:00,33.0,33.03,32.98,33.02,49942.0,30.142,30.1694,30.1237,30.1603,49942.0
2017-03-07 15:25:00,33.03,33.04,32.95,32.96,89118.0,30.1694,30.1785,30.0963,30.1055,89118.0
2017-03-07 15:30:00,32.97,32.97,32.88,32.88,51183.0,30.1146,30.1146,30.0324,30.0324,51183.0
2017-03-07 15:35:00,32.88,32.91,32.86,32.89,71761.0,30.0324,30.0598,30.0141,30.0415,71761.0
2017-03-07 15:40:00,32.89,32.89,32.86,32.88,74906.0,30.0415,30.0415,30.0141,30.0324,74906.0
2017-03-07 15:45:00,32.88,32.89,32.85,32.87,83147.0,30.0324,30.0415,30.005,30.0233,83147.0
2017-03-07 15:50:00,32.87,32.89,32.86,32.88,93410.0,30.0233,30.0415,30.0141,30.0324,93410.0
2017-03-07 15:55:00,32.88,32.89,32.85,32.86,183664.0,30.0324,30.0415,30.005,30.0141,183664.0
2017-03-08 09:30:00,32.88,33.07,32.78,33.02,91629.0,30.0324,30.2059,29.9411,30.1603,91629.0
2017-03-08 09:35:00,33.02,33.05,32.98,33.03,45974.0,30.1603,30.1877,30.1237,30.1694,45974.0
2017-03-08 09:40:00,33.02,33.18,33.02,33.16,74577.0,30.1603,30.3064,30.1603,30.2881,74577.0
2017-03-08 09:45:00,33.16,33.21,33.09,33.11,46799.0,30.2881,30.3338,30.2242,30.2425,46799.0
2017-03-08 09:50:00,33.11,33.13,33.06,33.07,59657.0,30.2425,30.2607,30.1968,30.2059,59657.0
2017-03-08 09:55:00,33.07,33.14,33.05,33.12,55739.0,30.2059,30.2699,30.1877,30.2516,55739.0
2017-03-08 10:00:00,33.12,33.13,33.05,33.06,62015.0,30.2516,30.2607,30.1877,30.1968,62015.0
2017-03-08 10:05:00,33.06,33.06,32.97,33.0,49450.0,30.1968,30.1968,30.1146,30.142,49450.0
2017-03-08 10:10:00,32.99,32.99,32.89,32.96,62734.0,30.1329,30.1329,30.0415,30.1055,62734.0
2017-03-08 10:15:00,32.96,33.04,32.95,32.95,43379.0,30.1055,30.1785,30.0963,30.0963,43379.0
2017-03-08 10:20:00,32.96,33.01,32.94,33.0,31294.0,30.1055,30.1511,30.0872,30.142,31294.0
2017-03-08 10:25:00,32.99,33.05,32.99,33.04,14583.0,30.1329,30.1877,30.1329,30.1785,14583.0
2017-03-08 10:30:00,33.04,33.04,32.97,32.97,20470.0,30.1785,30.1785,30.1146,30.1146,20470.0
2017-03-08 10:35:00,32.97,32.99,32.93,32.95,31087.0,30.1146,30.1329,30.0781,30.0963,31087.0
2017-03-08 10:40:00,32.95,32.99,32.93,32.97,54948.0,30.0963,30.1329,30.0781,30.1146,54948.0
2017-03-08 10:45:00,32.97,33.03,32.94,33.03,49989.0,30.1146,30.1694,30.0872,30.1694,49989.0
2017-03-08 10:50:00,33.02,33.09,33.02,33.07,48575.0,30.1603,30.2242,30.1603,30.2059,48575.0
2017-03-08 10:55:00,33.07,33.13,33.04,33.12,26390.0,30.2059,30.2607,30.1785,30.2516,26390.0
2017-03-08 11:00:00,33.12,33.14,33.1,33.12,26337.0,30.2516,30.2699,30.2333,30.2516,26337.0
2017-03-08 11:05:00,33.12,33.14,33.03,33.06,37180.0,30.2516,30.2699,30.1694,30.1968,37180.0
2017-03-08 11:10:00,33.07,33.07,33.04,33.05,17003.0,30.2059,30.2059,30.1785,30.1877,17003.0
2017-03-08 11:15:00,33.05,33.13,33.04,33.11,16951.0,30.1877,30.2607,30.1785,30.2425,16951.0
2017-03-08 11:20:00,33.11,33.12,33.09,33.11,20608.0,30.2425,30.2516,30.2242,30.2425,20608.0
2017-03-08 11:25:00,33.12,33.14,33.11,33.12,25344.0,30.2516,30.2699,30.2425,30.2516,25344.0
2017-03-08 11:30:00,33.11,33.12,33.05,33.06,20482.0,30.2425,30.2516,30.1877,30.1968,20482.0
2017-03-08 11:35:00,33.05,33.07,33.03,33.07,35356.0,30.1877,30.2059,30.1694,30.2059,35356.0
2017-03-08 11:40:00,33.07,33.17,33.06,33.14,25198.0,30.2059,30.2973,30.1968,30.2699,25198.0
2017-03-08 11:45:00,33.13,33.19,33.1,33.19,21225.0,30.2607,30.3155,30.2333,30.3155,21225.0
2017-03-08 11:50:00,33.19,33.19,33.11,33.11,18259.0,30.3155,30.3155,30.2425,30.2425,18259.0
2017-03-08 11:55:00,33.12,33.19,33.12,33.18,25499.0,30.2516,30.3155,30.2516,30.3064,25499.0
2017-03-08 12:00:00,33.19,33.19,33.16,33.18,24437.0,30.3155,30.3155,30.2881,30.3064,24437.0
2017-03-08 12:05:00,33.19,33.21,33.18,33.2,41231.0,30.3155,30.3338,30.3064,30.3247,41231.0
2017-03-08 12:10:00,33.19,33.2,33.17,33.19,35470.0,30.3155,30.3247,30.2973,30.3155,35470.0
2017-03-08 12:15:00,33.19,33.24,33.18,33.23,40977.0,30.3155,30.3612,30.3064,30.3521,40977.0
2017-03-08 12:20:00,33.23,33.24,33.16,33.16,13446.0,30.3521,30.3612,30.2881,30.2881,13446.0
2017-03-08 12:25:00,33.16,33.17,33.11,33.16,19795.0,30.2881,30.2973,30.2425,30.2881,19795.0
2017-03-08 12:30:00,33.16,33.19,33.16,33.17,15536.0,30.2881,30.3155,30.2881,30.2973,15536.0
2017-03-08 12:35:00,33.18,33.19,33.11,33.13,37209.0,30.3064,30.3155,30.2425,30.2607,37209.0
2017-03-08 12:40:00,33.14,33.16,33.09,33.09,36831.0,30.2699,30.2881,30.2242,30.2242,36831.0
2017-03-08 12:45:00,33.1,33.11,33.07,33.09,27123.0,30.2333,30.2425,30.2059,30.2242,27123.0
2017-03-08 12:50:00,33.09,33.11,33.05,33.09,41777.0,30.2242,30.2425,30.1877,30.2242,41777.0
2017-03-08 12:55:00,33.1,33.14,33.09,33.14,14025.0,30.2333,30.2699,30.2242,30.2699,14025.0
2017-03-08 13:00:00,33.13,33.19,33.12,33.14,35807.0,30.2607,30.3155,30.2516,30.2699,35807.0
2017-03-08 13:05:00,33.14,33.21,33.13,33.21,72659.0,30.2699,30.3338,30.2607,30.3338,72659.0
2017-03-08 13:10:00,33.21,33.25,33.2,33.23,31515.0,30.3338,30.3704,30.3247,30.3521,31515.0
2017-03-08 13:15:00,33.23,33.25,33.23,33.24,7505.0,30.3521,30.3704,30.3521,30.3612,7505.0
2017-03-08 13:20:00,33.23,33.26,33.21,33.26,41234.0,30.3521,30.3795,30.3338,30.3795,41234.0
2017-03-08 13:25:00,33.25,33.28,33.24,33.25,42563.0,30.3704,30.3978,30.3612,30.3704,42563.0
2017-03-08 13:30:00,33.26,33.27,33.23,33.27,13104.0,30.3795,30.3886,30.3521,30.3886,13104.0
2017-03-08 13:35:00,33.27,33.28,33.25,33.28,10932.0,30.3886,30.3978,30.3704,30.3978,10932.0
2017-03-08 13:40:00,33.27,33.29,33.26,33.26,11130.0,30.3886,30.4069,30.3795,30.3795,11130.0
2017-03-08 13:45:00,33.26,33.27,33.18,33.2,39827.0,30.3795,30.3886,30.3064,30.3247,39827.0
2017-03-08 13:50:00,33.2,33.21,33.17,33.2,18394.0,30.3247,30.3338,30.2973,30.3247,18394.0
2017-03-08 13:55:00,33.19,33.23,33.18,33.2,10574.0,30.3155,30.3521,30.3064,30.3247,10574.0
2017-03-08 14:00:00,33.21,33.29,33.2,33.29,58242.0,30.3338,30.4069,30.3247,30.4069,58242.0
2017-03-08 14:05:00,33.29,33.31,33.26,33.27,35024.0,30.4069,30.4252,30.3795,30.3886,35024.0
2017-03-08 14:10:00,33.27,33.31,33.24,33.3,23190.0,30.3886,30.4252,30.3612,30.416,23190.0
2017-03-08 14:15:00,33.3,33.32,33.29,33.3,25924.0,30.416,30.4343,30.4069,30.416,25924.0
2017-03-08 14:20:00,33.29,33.32,33.24,33.32,67556.0,30.4069,30.4343,30.3612,30.4343,67556.0
2017-03-08 14:25:00,33.33,33.33,33.28,33.29,47147.0,30.4434,30.4434,30.3978,30.4069,47147.0
2017-03-08 14:30:00,33.28,33.31,33.28,33.3,46665.0,30.3978,30.4252,30.3978,30.416,46665.0
2017-03-08 14:35:00,33.3,33.31,33.24,33.28,48941.0,30.416,30.4252,30.3612,30.3978,48941.0
2017-03-08 14:40:00,33.28,33.3,33.25,33.26,43986.0,30.3978,30.416,30.3704,30.3795,43986.0
2017-03-08 14:45:00,33.27,33.31,33.26,33.27,20215.0,30.3886,30.4252,30.3795,30.3886,20215.0
2017-03-08 14:50:00,33.28,33.29,33.24,33.27,16371.0,30.3978,30.4069,30.3612,30.3886,16371.0
2017-03-08 14:55:00,33.27,33.28,33.22,33.22,32003.0,30.3886,30.3978,30.343,30.343,32003.0
2017-03-08 15:00:00,33.22,33.31,33.22,33.3,44628.0,30.343,30.4252,30.343,30.416,44628.0
2017-03-08 15:05:00,33.3,33.31,33.27,33.3,18660.0,30.416,30.4252,30.3886,30.416,18660.0
2017-03-08 15:10:00,33.3,33.36,33.29,33.36,77641.0,30.416,30.4708,30.4069,30.4708,77641.0
2017-03-08 15:15:00,33.36,33.43,33.35,33.39,68682.0,30.4708,30.5348,30.4617,30.4982,68682.0
2017-03-08 15:20:00,33.39,33.41,33.36,33.38,34598.0,30.4982,30.5165,30.4708,30.4891,34598.0
2017-03-08 15:25:00,33.38,33.39,33.35,33.35,43039.0,30.4891,30.4982,30.4617,30.4617,43039.0
2017-03-08 15:30:00,33.35,33.36,33.24,33.25,140899.0,30.4617,30.4708,30.3612,30.3704,140899.0
2017-03-08 15:35:00,33.25,33.26,33.23,33.26,64108.0,30.3704,30.3795,30.3521,30.3795,64108.0
2017-03-08 15:40:00,33.26,33.27,33.19,33.24,137047.0,30.3795,30.3886,30.3155,30.3612,137047.0
2017-03-08 15:45:00,33.24,33.28,33.23,33.28,118940.0,30.3612,30.3978,30.3521,30.3978,118940.0
2017-03-08 15:50:00,33.28,33.28,33.24,33.25,126965.0,30.3978,30.3978,30.3612,30.3704,126965.0
2017-03-08 15:55:00,33.25,33.31,33.24,33.29,279593.0,30.3704,30.4252,30.3612,30.4069,279593.0
2017-03-09 09:30:00,33.29,33.41,33.26,33.29,52489.0,30.4069,30.5165,30.3795,30.4069,52489.0
2017-03-09 09:35:00,33.28,33.3,33.13,33.27,42127.0,30.3978,30.416,30.2607,30.3886,42127.0
2017-03-09 09:40:00,33.29,33.41,33.28,33.4,47713.0,30.4069,30.5165,30.3978,30.5074,47713.0
2017-03-09 09:45:00,33.4,33.47,33.39,33.4,73023.0,30.5074,30.5713,30.4982,30.5074,73023.0
2017-03-09 09:50:00,33.41,33.5,33.38,33.5,29372.0,30.5165,30.5987,30.4891,30.5987,29372.0
2017-03-09 09:55:00,33.5,33.51,33.36,33.37,46345.0,30.5987,30.6078,30.4708,30.48,46345.0
2017-03-09 10:00:00,33.38,33.42,33.3,33.41,88619.0,30.4891,30.5256,30.416,30.5165,88619.0
2017-03-09 10:05:00,33.42,33.56,33.42,33.55,31099.0,30.5256,30.6535,30.5256,30.6444,31099.0
2017-03-09 10:10:00,33.55,33.61,33.53,33.61,37361.0,30.6444,30.6992,30.6261,30.6992,37361.0
2017-03-09 10:15:00,33.6,33.63,33.44,33.45,61827.0,30.69,30.7174,30.5439,30.553,61827.0
2017-03-09 10:20:00,33.45,33.46,33.4,33.41,24113.0,30.553,30.5622,30.5074,30.5165,24113.0
2017-03-09 10:25:00,33.42,33.47,33.38,33.39,27803.0,30.5256,30.5713,30.4891,30.4982,27803.0
2017-03-09 10:30:00,33.38,33.41,33.35,33.41,23078.0,30.4891,30.5165,30.4617,30.5165,23078.0
2017-03-09 10:35:00,33.41,33.48,33.4,33.4,20732.0,30.5165,30.5804,30.5074,30.5074,20732.0
2017-03-09 10:40:00,33.4,33.4,33.34,33.37,33606.0,30.5074,30.5074,30.4526,30.48,33606.0
2017-03-09 10:45:00,33.37,33.4,33.35,33.38,26684.0,30.48,30.5074,30.4617,30.4891,26684.0
2017-03-09 10:50:00,33.37,33.4,33.36,33.38,35230.0,30.48,30.5074,30.4708,30.4891,35230.0
2017-03-09 10:55:00,33.37,33.41,33.37,33.41,32766.0,30.48,30.5165,30.48,30.5165,32766.0
2017-03-09 11:00:00,33.4,33.43,33.33,33.33,17661.0,30.5074,30.5348,30.4434,30.4434,17661.0
2017-03-09 11:05:00,33.34,33.4,33.34,33.4,11256.0,30.4526,30.5074,30.4526,30.5074,11256.0
2017-03-09 11:10:00,33.38,33.43,33.37,33.4,12259.0,30.4891,30.5348,30.48,30.5074,12259.0
2017-03-09 11:15:00,33.39,33.43,33.37,33.43,13102.0,30.4982,30.5348,30.48,30.5348,13102.0
2017-03-09 11:20:00,33.43,33.44,33.39,33.43,21655.0,30.5348,30.5439,30.4982,30.5348,21655.0
2017-03-09 11:25:00,33.44,33.47,33.42,33.47,14583.0,30.5439,30.5713,30.5256,30.5713,14583.0
2017-03-09 11:30:00,33.48,33.48,33.4,33.4,19654.0,30.5804,30.5804,30.5074,30.5074,19654.0
2017-03-09 11:35:00,33.4,33.44,33.39,33.42,11586.0,30.5074,30.5439,30.4982,30.5256,11586.0
2017-03-09 11:40:00,33.42,33.45,33.39,33.45,82931.0,30.5256,30.553,30.4982,30.553,82931.0
2017-03-09 11:45:00,33.45,33.49,33.45,33.47,24383.0,30.553,30.5896,30.553,30.5713,24383.0
2017-03-09 11:50:00,33.48,33.49,33.41,33.41,26956.0,30.5804,30.5896,30.5165,30.5165,26956.0
2017-03-09 11:55:00,33.41,33.46,33.41,33.46,27934.0,30.5165,30.5622,30.5165,30.5622,27934.0
2017-03-09 12:00:00,33.46,33.46,33.43,33.46,10940.0,30.5622,30.5622,30.5348,30.5622,10940.0
2017-03-09 12:05:00,33.46,33.52,33.45,33.5,25884.0,30.5622,30.617,30.553,30.5987,25884.0
2017-03-09 12:10:00,33.5,33.51,33.48,33.48,17579.0,30.5987,30.6078,30.5804,30.5804,17579.0
2017-03-09 12:15:00,33.48,33.49,33.44,33.45,11832.0,30.5804,30.5896,30.5439,30.553,11832.0
2017-03-09 12:20:00,33.45,33.46,33.41,33.41,8410.0,30.553,30.5622,30.5165,30.5165,8410.0
2017-03-09 12:25:00,33.41,33.42,33.34,33.34,12385.0,30.5165,30.5256,30.4526,30.4526,12385.0
2017-03-09 12:30:00,33.34,33.37,33.33,33.34,11842.0,30.4526,30.48,30.4434,30.4526,11842.0
2017-03-09 12:35:00,33.34,33.34,33.3,33.32,32496.0,30.4526,30.4526,30.416,30.4343,32496.0
2017-03-09 12:40:00,33.31,33.32,33.28,33.3,26987.0,30.4252,30.4343,30.3978,30.416,26987.0
2017-03-09 12:45:00,33.3,33.31,33.28,33.3,16097.0,30.416,30.4252,30.3978,30.416,16097.0
2017-03-09 12:50:00,33.3,33.31,33.27,33.29,13862.0,30.416,30.4252,30.3886,30.4069,13862.0
2017-03-09 12:55:00,33.29,33.32,33.27,33.29,18022.0,30.4069,30.4343,30.3886,30.4069,18022.0
2017-03-09 13:00:00,33.29,33.29,33.25,33.26,9685.0,30.4069,30.4069,30.3704,30.3795,9685.0
2017-03-09 13:05:00,33.25,33.26,33.23,33.25,29149.0,30.3704,30.3795,30.3521,30.3704,29149.0
2017-03-09 13:10:00,33.26,33.26,33.2,33.2,35353.0,30.3795,30.3795,30.3247,30.3247,35353.0
2017-03-09 13:15:00,33.2,33.24,33.19,33.24,73500.0,30.3247,30.3612,30.3155,30.3612,73500.0
2017-03-09 13:20:00,33.25,33.25,33.19,33.2,16930.0,30.3704,30.3704,30.3155,30.3247,16930.0
2017-03-09 13:25:00,33.2,33.2,33.12,33.13,39019.0,30.3247,30.3247,30.2516,30.2607,39019.0
2017-03-09 13:30:00,33.13,33.13,33.05,33.08,41532.0,30.2607,30.2607,30.1877,30.2151,41532.0
2017-03-09 13:35:00,33.09,33.13,33.08,33.13,19545.0,30.2242,30.2607,30.2151,30.2607,19545.0
2017-03-09 13:40:00,33.13,33.14,33.09,33.1,75865.0,30.2607,30.2699,30.2242,30.2333,75865.0
2017-03-09 13:45:00,33.11,33.12,33.09,33.09,19536.0,30.2425,30.2516,30.2242,30.2242,19536.0
2017-03-09 13:50:00,33.1,33.1,33.07,33.09,35311.0,30.2333,30.2333,30.2059,30.2242,35311.0
2017-03-09 13:55:00,33.08,33.09,33.04,33.05,44488.0,30.2151,30.2242,30.1785,30.1877,44488.0
2017-03-09 14:00:00,33.04,33.05,32.93,32.94,40970.0,30.1785,30.1877,30.0781,30.0872,40970.0
2017-03-09 14:05:00,32.94,32.95,32.9,32.9,179190.0,30.0872,30.0963,30.0507,30.0507,179190.0
2017-03-09 14:10:00,32.91,32.91,32.82,32.84,109044.0,30.0598,30.0598,29.9776,29.9959,109044.0
2017-03-09 14:15:00,32.84,32.85,32.79,32.8,53031.0,29.9959,30.005,29.9502,29.9593,53031.0
2017-03-09 14:20:00,32.81,32.85,32.77,32.84,86835.0,29.9685,30.005,29.9319,29.9959,86835.0
2017-03-09 14:25:00,32.83,32.84,32.73,32.75,72435.0,29.9867,29.9959,29.8954,29.9137,72435.0
2017-03-09 14:30:00,32.75,32.79,32.71,32.73,158121.0,29.9137,29.9502,29.8771,29.8954,158121.0
2017-03-09 14:35:00,32.72,32.74,32.7,32.74,69365.0,29.8863,29.9045,29.868,29.9045,69365.0
2017-03-09 14:40:00,32.73,32.86,32.69,32.84,140859.0,29.8954,30.0141,29.8589,29.9959,140859.0
2017-03-09 14:45:00,32.85,32.93,32.83,32.87,158409.0,30.005,30.0781,29.9867,30.0233,158409.0
2017-03-09 14:50:00,32.88,32.89,32.84,32.85,39383.0,30.0324,30.0415,29.9959,30.005,39383.0
2017-03-09 14:55:00,32.85,32.87,32.82,32.83,24545.0,30.005,30.0233,29.9776,29.9867,24545.0
2017-03-09 15:00:00,32.83,32.87,32.82,32.87,44209.0,29.9867,30.0233,29.9776,30.0233,44209.0
2017-03-09 15:05:00,32.86,33.02,32.85,32.98,116164.0,30.0141,30.1603,30.005,30.1237,116164.0
2017-03-09 15:10:00,32.99,33.03,32.98,33.0,44563.0,30.1329,30.1694,30.1237,30.142,44563.0
2017-03-09 15:15:00,33.01,33.03,32.97,32.97,36993.0,30.1511,30.1694,30.1146,30.1146,36993.0
2017-03-09 15:20:00,32.97,33.0,32.96,32.96,40948.0,30.1146,30.142,30.1055,30.1055,40948.0
2017-03-09 15:25:00,32.97,33.01,32.96,32.99,34343.0,30.1146,30.1511,30.1055,30.1329,34343.0
2017-03-09 15:30:00,32.99,33.06,32.99,33.04,52440.0,30.1329,30.1968,30.1329,30.1785,52440.0
2017-03-09 15:35:00,33.04,33.04,33.01,33.01,87047.0,30.1785,30.1785,30.1511,30.1511,87047.0
2017-03-09 15:40:00,33.01,33.04,33.0,33.02,63798.0,30.1511,30.1785,30.142,30.1603,63798.0
2017-03-09 15:45:00,33.02,33.06,33.01,33.04,89912.0,30.1603,30.1968,30.1511,30.1785,89912.0
2017-03-09 15:50:00,33.04,33.06,33.02,33.05,109506.0,30.1785,30.1968,30.1603,30.1877,109506.0
2017-03-09 15:55:00,33.05,33.06,33.03,33.05,187359.0,30.1877,30.1968,30.1694,30.1877,187359.0
2017-03-10 09:30:00,33.38,33.64,33.35,33.6,120015.0,30.4891,30.7266,30.4617,30.69,120015.0
2017-03-10 09:35:00,33.57,33.57,33.43,33.43,69615.0,30.6626,30.6626,30.5348,30.5348,69615.0
2017-03-10 09:40:00,33.43,33.56,33.36,33.47,118720.0,30.5348,30.6535,30.4708,30.5713,118720.0
2017-03-10 09:45:00,33.47,33.48,33.31,33.44,140542.0,30.5713,30.5804,30.4252,30.5439,140542.0
2017-03-10 09:50:00,33.44,33.57,33.34,33.54,201235.0,30.5439,30.6626,30.4526,30.6352,201235.0
2017-03-10 09:55:00,33.53,33.63,33.43,33.61,194699.0,30.6261,30.7174,30.5348,30.6992,194699.0
2017-03-10 10:00:00,33.62,33.73,33.62,33.66,91177.0,30.7083,30.8088,30.7083,30.7448,91177.0
2017-03-10 10:05:00,33.66,33.8,33.66,33.8,83088.0,30.7448,30.8727,30.7448,30.8727,83088.0
2017-03-10 10:10:00,33.8,33.88,33.8,33.84,144538.0,30.8727,30.9458,30.8727,30.9093,144538.0
2017-03-10 10:15:00,33.85,33.88,33.82,33.83,107112.0,30.9184,30.9458,30.891,30.9001,107112.0
2017-03-10 10:20:00,33.83,33.87,33.81,33.85,83786.0,30.9001,30.9367,30.8819,30.9184,83786.0
2017-03-10 10:25:00,33.85,33.89,33.75,33.75,127545.0,30.9184,30.9549,30.8271,30.8271,127545.0
2017-03-10 10:30:00,33.75,33.76,33.63,33.63,116251.0,30.8271,30.8362,30.7174,30.7174,116251.0
2017-03-10 10:35:00,33.64,33.75,33.63,33.72,71639.0,30.7266,30.8271,30.7174,30.7996,71639.0
2017-03-10 10:40:00,33.71,33.72,33.61,33.69,83599.0,30.7905,30.7996,30.6992,30.7722,83599.0
2017-03-10 10:45:00,33.69,33.71,33.63,33.65,87818.0,30.7722,30.7905,30.7174,30.7357,87818.0
2017-03-10 10:50:00,33.64,33.68,33.62,33.65,57547.0,30.7266,30.7631,30.7083,30.7357,57547.0
2017-03-10 10:55:00,33.65,33.65,33.57,33.65,85619.0,30.7357,30.7357,30.6626,30.7357,85619.0
2017-03-10 11:00:00,33.64,33.7,33.57,33.61,78362.0,30.7266,30.7814,30.6626,30.6992,78362.0
2017-03-10 11:05:00,33.6,33.63,33.57,33.6,90008.0,30.69,30.7174,30.6626,30.69,90008.0
2017-03-10 11:10:00,33.59,33.61,33.54,33.57,63166.0,30.6809,30.6992,30.6352,30.6626,63166.0
2017-03-10 11:15:00,33.58,33.64,33.56,33.61,38526.0,30.6718,30.7266,30.6535,30.6992,38526.0
2017-03-10 11:20:00,33.61,33.68,33.58,33.68,38015.0,30.6992,30.7631,30.6718,30.7631,38015.0
2017-03-10 11:25:00,33.66,33.67,33.63,33.63,21556.0,30.7448,30.754,30.7174,30.7174,21556.0
2017-03-10 11:30:00,33.64,33.66,33.58,33.59,39241.0,30.7266,30.7448,30.6718,30.6809,39241.0
2017-03-10 11:35:00,33.6,33.62,33.58,33.59,33785.0,30.69,30.7083,30.6718,30.6809,33785.0
2017-03-10 11:40:00,33.59,33.6,33.55,33.56,63491.0,30.6809,30.69,30.6444,30.6535,63491.0
2017-03-10 11:45:00,33.57,33.59,33.56,33.56,20725.0,30.6626,30.6809,30.6535,30.6535,20725.0
2017-03-10 11:50:00,33.56,33.59,33.55,33.59,17425.0,30.6535,30.6809,30.6444,30.6809,17425.0
2017-03-10 11:55:00,33.6,33.65,33.58,33.59,101482.0,30.69,30.7357,30.6718,30.6809,101482.0
2017-03-10 12:00:00,33.59,33.59,33.54,33.55,105385.0,30.6809,30.6809,30.6352,30.6444,105385.0
2017-03-10 12:05:00,33.55,33.58,33.54,33.57,35494.0,30.6444,30.6718,30.6352,30.6626,35494.0
2017-03-10 12:10:00,33.58,33.59,33.55,33.58,36977.0,30.6718,30.6809,30.6444,30.6718,36977.0
2017-03-10 12:15:00,33.58,33.62,33.57,33.59,45803.0,30.6718,30.7083,30.6626,30.6809,45803.0
2017-03-10 12:20:00,33.59,33.6,33.58,33.59,30047.0,30.6809,30.69,30.6718,30.6809,30047.0
2017-03-10 12:25:00,33.6,33.61,33.58,33.59,37504.0,30.69,30.6992,30.6718,30.6809,37504.0
2017-03-10 12:30:00,33.59,33.61,33.55,33.55,26916.0,30.6809,30.6992,30.6444,30.6444,26916.0
2017-03-10 12:35:00,33.56,33.56,33.51,33.52,32923.0,30.6535,30.6535,30.6078,30.617,32923.0
2017-03-10 12:40:00,33.52,33.53,33.45,33.47,18278.0,30.617,30.6261,30.553,30.5713,18278.0
2017-03-10 12:45:00,33.47,33.51,33.46,33.5,16123.0,30.5713,30.6078,30.5622,30.5987,16123.0
2017-03-10 12:50:00,33.5,33.51,33.46,33.5,41099.0,30.5987,30.6078,30.5622,30.5987,41099.0
2017-03-10 12:55:00,33.5,33.54,33.49,33.54,21072.0,30.5987,30.6352,30.5896,30.6352,21072.0
2017-03-10 13:00:00,33.54,33.55,33.5,33.51,19196.0,30.6352,30.6444,30.5987,30.6078,19196.0
2017-03-10 13:05:00,33.5,33.52,33.45,33.48,32857.0,30.5987,30.617,30.553,30.5804,32857.0
2017-03-10 13:10:00,33.49,33.55,33.49,33.53,78340.0,30.5896,30.6444,30.5896,30.6261,78340.0
2017-03-10 13:15:00,33.54,33.59,33.53,33.57,28103.0,30.6352,30.6809,30.6261,30.6626,28103.0
2017-03-10 13:20:00,33.57,33.58,33.55,33.56,22807.0,30.6626,30.6718,30.6444,30.6535,22807.0
2017-03-10 13:25:00,33.57,33.58,33.5,33.5,29298.0,30.6626,30.6718,30.5987,30.5987,29298.0
2017-03-10 13:30:00,33.51,33.51,33.43,33.44,36298.0,30.6078,30.6078,30.5348,30.5439,36298.0
2017-03-10 13:35:00,33.44,33.5,33.43,33.49,14649.0,30.5439,30.5987,30.5348,30.5896,14649.0
2017-03-10 13:40:00,33.49,33.49,33.46,33.48,28911.0,30.5896,30.5896,30.5622,30.5804,28911.0
2017-03-10 13:45:00,33.48,33.52,33.45,33.51,35804.0,30.5804,30.617,30.553,30.6078,35804.0
2017-03-10 13:50:00,33.51,33.52,33.47,33.48,27997.0,30.6078,30.617,30.5713,30.5804,27997.0
2017-03-10 13:55:00,33.48,33.48,33.46,33.46,42411.0,30.5804,30.5804,30.5622,30.5622,42411.0
2017-03-10 14:00:00,33.47,33.52,33.45,33.51,36163.0,30.5713,30.617,30.553,30.6078,36163.0
2017-03-10 14:05:00,33.51,33.53,33.49,33.5,29354.0,30.6078,30.6261,30.5896,30.5987,29354.0
2017-03-10 14:10:00,33.51,33.54,33.49,33.53,27513.0,30.6078,30.6352,30.5896,30.6261,27513.0
2017-03-10 14:15:00,33.54,33.57,33.54,33.55,23624.0,30.6352,30.6626,30.6352,30.6444,23624.0
2017-03-10 14:20:00,33.55,33.59,33.54,33.55,21165.0,30.6444,30.6809,30.6352,30.6444,21165.0
2017-03-10 14:25:00,33.56,33.58,33.56,33.56,21031.0,30.6535,30.6718,30.6535,30.6535,21031.0
2017-03-10 14:30:00,33.56,33.57,33.5,33.54,36228.0,30.6535,30.6626,30.5987,30.6352,36228.0
2017-03-10 14:35:00,33.54,33.56,33.53,33.54,44402.0,30.6352,30.6535,30.6261,30.6352,44402.0
2017-03-10 14:40:00,33.54,33.54,33.49,33.5,31018.0,30.6352,30.6352,30.5896,30.5987,31018.0
2017-03-10 14:45:00,33.5,33.51,33.5,33.5,24133.0,30.5987,30.6078,30.5987,30.5987,24133.0
2017-03-10 14:50:00,33.51,33.52,33.48,33.48,58436.0,30.6078,30.617,30.5804,30.5804,58436.0
2017-03-10 14:55:00,33.49,33.49,33.44,33.44,33619.0,30.5896,30.5896,30.5439,30.5439,33619.0
2017-03-10 15:00:00,33.44,33.51,33.43,33.48,44847.0,30.5439,30.6078,30.5348,30.5804,44847.0
2017-03-10 15:05:00,33.49,33.53,33.47,33.52,24589.0,30.5896,30.6261,30.5713,30.617,24589.0
2017-03-10 15:10:00,33.51,33.54,33.51,33.51,25555.0,30.6078,30.6352,30.6078,30.6078,25555.0
2017-03-10 15:15:00,33.51,33.54,33.49,33.52,34292.0,30.6078,30.6352,30.5896,30.617,34292.0
2017-03-10 15:20:00,33.53,33.59,33.53,33.58,28885.0,30.6261,30.6809,30.6261,30.6718,28885.0
2017-03-10 15:25:00,33.59,33.63,33.56,33.63,43355.0,30.6809,30.7174,30.6535,30.7174,43355.0
2017-03-10 15:30:00,33.63,33.66,33.56,33.58,63515.0,30.7174,30.7448,30.6535,30.6718,63515.0
2017-03-10 15:35:00,33.58,33.6,33.57,33.58,52688.0,30.6718,30.69,30.6626,30.6718,52688.0
2017-03-10 15:40:00,33.57,33.6,33.55,33.57,60094.0,30.6626,30.69,30.6444,30.6626,60094.0
2017-03-10 15:45:00,33.57,33.58,33.56,33.57,91559.0,30.6626,30.6718,30.6535,30.6626,91559.0
2017-03-10 15:50:00,33.57,33.6,33.55,33.57,162096.0,30.6626,30.69,30.6444,30.6626,162096.0
2017-03-10 15:55:00,33.59,33.6,33.54,33.59,255864.0,30.6809,30.69,30.6352,30.6809,255864.0
2017-03-13 09:30:00,33.6,33.63,33.5,33.6,65920.0,30.69,30.7174,30.5987,30.69,65920.0
2017-03-13 09:35:00,33.6,33.68,33.6,33.66,60518.0,30.69,30.7631,30.69,30.7448,60518.0
2017-03-13 09:40:00,33.66,33.69,33.48,33.49,198796.0,30.7448,30.7722,30.5804,30.5896,198796.0
2017-03-13 09:45:00,33.49,33.55,33.47,33.48,53072.0,30.5896,30.6444,30.5713,30.5804,53072.0
2017-03-13 09:50:00,33.48,33.49,33.4,33.43,33239.0,30.5804,30.5896,30.5074,30.5348,33239.0
2017-03-13 09:55:00,33.43,33.51,33.43,33.47,49897.0,30.5348,30.6078,30.5348,30.5713,49897.0
2017-03-13 10:00:00,33.46,33.52,33.44,33.46,62536.0,30.5622,30.617,30.5439,30.5622,62536.0
2017-03-13 10:05:00,33.46,33.47,33.42,33.43,61465.0,30.5622,30.5713,30.5256,30.5348,61465.0
2017-03-13 10:10:00,33.44,33.52,33.44,33.51,28997.0,30.5439,30.617,30.5439,30.6078,28997.0
2017-03-13 10:15:00,33.51,33.58,33.49,33.5,55972.0,30.6078,30.6718,30.5896,30.5987,55972.0
2017-03-13 10:20:00,33.5,33.52,33.45,33.52,27845.0,30.5987,30.617,30.553,30.617,27845.0
2017-03-13 10:25:00,33.51,33.58,33.5,33.55,34822.0,30.6078,30.6718,30.5987,30.6444,34822.0
2017-03-13 10:30:00,33.56,33.6,33.55,33.56,32581.0,30.6535,30.69,30.6444,30.6535,32581.0
2017-03-13 10:35:00,33.56,33.61,33.55,33.57,31729.0,30.6535,30.6992,30.6444,30.6626,31729.0
2017-03-13 10:40:00,33.57,33.58,33.5,33.5,121817.0,30.6626,30.6718,30.5987,30.5987,121817.0
2017-03-13 10:45:00,33.51,33.52,33.44,33.45,26075.0,30.6078,30.617,30.5439,30.553,26075.0
2017-03-13 10:50:00,33.43,33.45,33.37,33.38,95101.0,30.5348,30.553,30.48,30.4891,95101.0
2017-03-13 10:55:00,33.37,33.41,33.29,33.33,148677.0,30.48,30.5165,30.4069,30.4434,148677.0
2017-03-13 11:00:00,33.33,33.35,33.3,33.32,46924.0,30.4434,30.4617,30.416,30.4343,46924.0
2017-03-13 11:05:00,33.33,33.38,33.31,33.38,18011.0,30.4434,30.4891,30.4252,30.4891,18011.0
2017-03-13 11:10:00,33.38,33.38,33.29,33.29,69471.0,30.4891,30.4891,30.4069,30.4069,69471.0
2017-03-13 11:15:00,33.29,33.34,33.28,33.34,27192.0,30.4069,30.4526,30.3978,30.4526,27192.0
2017-03-13 11:20:00,33.34,33.34,33.23,33.23,41288.0,30.4526,30.4526,30.3521,30.3521,41288.0
2017-03-13 11:25:00,33.24,33.25,33.2,33.21,59584.0,30.3612,30.3704,30.3247,30.3338,59584.0
2017-03-13 11:30:00,33.21,33.27,33.21,33.24,17011.0,30.3338,30.3886,30.3338,30.3612,17011.0
2017-03-13 11:35:00,33.24,33.27,33.23,33.27,20028.0,30.3612,30.3886,30.3521,30.3886,20028.0
2017-03-13 11:40:00,33.27,33.27,33.24,33.25,44719.0,30.3886,30.3886,30.3612,30.3704,44719.0
2017-03-13 11:45:00,33.26,33.26,33.21,33.22,36343.0,30.3795,30.3795,30.3338,30.343,36343.0
2017-03-13 11:50:00,33.22,33.25,33.21,33.24,31504.0,30.343,30.3704,30.3338,30.3612,31504.0
2017-03-13 11:55:00,33.25,33.34,33.24,33.34,18691.0,30.3704,30.4526,30.3612,30.4526,18691.0
2017-03-13 12:00:00,33.34,33.36,33.34,33.34,12870.0,30.4526,30.4708,30.4526,30.4526,12870.0
2017-03-13 12:05:00,33.34,33.35,33.29,33.34,41647.0,30.4526,30.4617,30.4069,30.4526,41647.0
2017-03-13 12:10:00,33.34,33.39,33.32,33.39,26418.0,30.4526,30.4982,30.4343,30.4982,26418.0
2017-03-13 12:15:00,33.38,33.39,33.35,33.37,19592.0,30.4891,30.4982,30.4617,30.48,19592.0
2017-03-13 12:20:00,33.38,33.39,33.35,33.37,33368.0,30.4891,30.4982,30.4617,30.48,33368.0
2017-03-13 12:25:00,33.37,33.38,33.33,33.33,26380.0,30.48,30.4891,30.4434,30.4434,26380.0
2017-03-13 12:30:00,33.33,33.34,33.3,33.3,20417.0,30.4434,30.4526,30.416,30.416,20417.0
2017-03-13 12:35:00,33.3,33.33,33.3,33.3,20191.0,30.416,30.4434,30.416,30.416,20191.0
2017-03-13 12:40:00,33.3,33.31,33.28,33.3,18750.0,30.416,30.4252,30.3978,30.416,18750.0
2017-03-13 12:45:00,33.3,33.3,33.27,33.29,17130.0,30.416,30.416,30.3886,30.4069,17130.0
2017-03-13 12:50:00,33.28,33.29,33.23,33.25,21895.0,30.3978,30.4069,30.3521,30.3704,21895.0
2017-03-13 12:55:00,33.25,33.27,33.24,33.27,16820.0,30.3704,30.3886,30.3612,30.3886,16820.0
2017-03-13 13:00:00,33.27,33.31,33.26,33.3,31652.0,30.3886,30.4252,30.3795,30.416,31652.0
2017-03-13 13:05:00,33.29,33.29,33.27,33.29,18336.0,30.4069,30.4069,30.3886,30.4069,18336.0
2017-03-13 13:10:00,33.28,33.28,33.24,33.27,26131.0,30.3978,30.3978,30.3612,30.3886,26131.0
2017-03-13 13:15:00,33.27,33.28,33.21,33.23,21575.0,30.3886,30.3978,30.3338,30.3521,21575.0
2017-03-13 13:20:00,33.23,33.24,33.22,33.23,26294.0,30.3521,30.3612,30.343,30.3521,26294.0
2017-03-13 13:25:00,33.24,33.26,33.23,33.23,19475.0,30.3612,30.3795,30.3521,30.3521,19475.0
2017-03-13 13:30:00,33.23,33.23,33.2,33.23,18974.0,30.3521,30.3521,30.3247,30.3521,18974.0
2017-03-13 13:35:00,33.23,33.23,33.2,33.2,7023.0,30.3521,30.3521,30.3247,30.3247,7023.0
2017-03-13 13:40:00,33.21,33.23,33.2,33.22,17882.0,30.3338,30.3521,30.3247,30.343,17882.0
2017-03-13 13:45:00,33.22,33.22,33.21,33.21,20136.0,30.343,30.343,30.3338,30.3338,20136.0
2017-03-13 13:50:00,33.22,33.22,33.18,33.18,17576.0,30.343,30.343,30.3064,30.3064,17576.0
2017-03-13 13:55:00,33.19,33.19,33.17,33.18,7458.0,30.3155,30.3155,30.2973,30.3064,7458.0
2017-03-13 14:00:00,33.18,33.18,33.16,33.18,27869.0,30.3064,30.3064,30.2881,30.3064,27869.0
2017-03-13 14:05:00,33.18,33.18,33.14,33.16,43339.0,30.3064,30.3064,30.2699,30.2881,43339.0
2017-03-13 14:10:00,33.16,33.2,33.16,33.2,17271.0,30.2881,30.3247,30.2881,30.3247,17271.0
2017-03-13 14:15:00,33.2,33.22,33.18,33.19,15966.0,30.3247,30.343,30.3064,30.3155,15966.0
2017-03-13 14:20:00,33.2,33.2,33.16,33.17,19658.0,30.3247,30.3247,30.2881,30.2973,19658.0
2017-03-13 14:25:00,33.16,33.21,33.16,33.19,26817.0,30.2881,30.3338,30.2881,30.3155,26817.0
2017-03-13 14:30:00,33.19,33.21,33.18,33.2,12497.0,30.3155,30.3338,30.3064,30.3247,12497.0
2017-03-13 14:35:00,33.2,33.22,33.19,33.22,15676.0,30.3247,30.343,30.3155,30.343,15676.0
2017-03-13 14:40:00,33.23,33.23,33.19,33.19,10439.0,30.3521,30.3521,30.3155,30.3155,10439.0
2017-03-13 14:45:00,33.19,33.2,33.17,33.19,22369.0,30.3155,30.3247,30.2973,30.3155,22369.0
2017-03-13 14:50:00,33.19,33.19,33.17,33.18,13245.0,30.3155,30.3155,30.2973,30.3064,13245.0
2017-03-13 14:55:00,33.19,33.2,33.18,33.18,19160.0,30.3155,30.3247,30.3064,30.3064,19160.0
2017-03-13 15:00:00,33.18,33.19,33.15,33.15,33900.0,30.3064,30.3155,30.279,30.279,33900.0
2017-03-13 15:05:00,33.16,33.17,33.13,33.16,46065.0,30.2881,30.2973,30.2607,30.2881,46065.0
2017-03-13 15:10:00,33.17,33.21,33.16,33.2,29917.0,30.2973,30.3338,30.2881,30.3247,29917.0
2017-03-13 15:15:00,33.21,33.23,33.16,33.16,39960.0,30.3338,30.3521,30.2881,30.2881,39960.0
2017-03-13 15:20:00,33.16,33.19,33.16,33.19,36314.0,30.2881,30.3155,30.2881,30.3155,36314.0
2017-03-13 15:25:00,33.19,33.19,33.16,33.16,25693.0,30.3155,30.3155,30.2881,30.2881,25693.0
2017-03-13 15:30:00,33.16,33.17,33.14,33.15,66062.0,30.2881,30.2973,30.2699,30.279,66062.0
2017-03-13 15:35:00,33.15,33.16,33.14,33.16,46783.0,30.279,30.2881,30.2699,30.2881,46783.0
2017-03-13 15:40:00,33.15,33.16,33.15,33.16,60977.0,30.279,30.2881,30.279,30.2881,60977.0
2017-03-13 15:45:00,33.16,33.21,33.16,33.2,82092.0,30.2881,30.3338,30.2881,30.3247,82092.0
2017-03-13 15:50:00,33.2,33.2,33.15,33.18,145410.0,30.3247,30.3247,30.279,30.3064,145410.0
2017-03-13 15:55:00,33.18,33.18,33.15,33.18,253479.0,30.3064,30.3064,30.279,30.3064,253479.0
2017-03-14 09:30:00,33.07,33.16,32.9,32.95,39421.0,30.2059,30.2881,30.0507,30.0963,39421.0
2017-03-14 09:35:00,32.96,33.01,32.89,33.0,44074.0,30.1055,30.1511,30.0415,30.142,44074.0
2017-03-14 09:40:00,33.02,33.05,32.96,33.02,22731.0,30.1603,30.1877,30.1055,30.1603,22731.0
2017-03-14 09:45:00,33.03,33.04,32.94,32.94,26744.0,30.1694,30.1785,30.0872,30.0872,26744.0
2017-03-14 09:50:00,32.95,32.97,32.89,32.96,23539.0,30.0963,30.1146,30.0415,30.1055,23539.0
2017-03-14 09:55:00,32.95,32.96,32.91,32.93,18391.0,30.0963,30.1055,30.0598,30.0781,18391.0
2017-03-14 10:00:00,32.93,32.93,32.75,32.8,57508.0,30.0781,30.0781,29.9137,29.9593,57508.0
2017-03-14 10:05:00,32.79,32.84,32.78,32.81,25267.0,29.9502,29.9959,29.9411,29.9685,25267.0
2017-03-14 10:10:00,32.82,32.84,32.75,32.76,29085.0,29.9776,29.9959,29.9137,29.9228,29085.0
2017-03-14 10:15:00,32.76,32.77,32.64,32.65,47198.0,29.9228,29.9319,29.8132,29.8223,47198.0
2017-03-14 10:20:00,32.66,32.7,32.6,32.6,49601.0,29.8315,29.868,29.7766,29.7766,49601.0
2017-03-14 10:25:00,32.61,32.67,32.57,32.62,59136.0,29.7858,29.8406,29.7492,29.7949,59136.0
2017-03-14 10:30:00,32.63,32.65,32.53,32.65,66447.0,29.804,29.8223,29.7127,29.8223,66447.0
2017-03-14 10:35:00,32.65,32.71,32.64,32.65,28631.0,29.8223,29.8771,29.8132,29.8223,28631.0
2017-03-14 10:40:00,32.64,32.64,32.59,32.59,27230.0,29.8132,29.8132,29.7675,29.7675,27230.0
2017-03-14 10:45:00,32.59,32.67,32.57,32.65,24544.0,29.7675,29.8406,29.7492,29.8223,24544.0
2017-03-14 10:50:00,32.65,32.74,32.65,32.74,28839.0,29.8223,29.9045,29.8223,29.9045,28839.0
2017-03-14 10:55:00,32.73,32.84,32.73,32.82,31516.0,29.8954,29.9959,29.8954,29.9776,31516.0
2017-03-14 11:00:00,32.83,32.85,32.78,32.8,19563.0,29.9867,30.005,29.9411,29.9593,19563.0
2017-03-14 11:05:00,32.8,32.81,32.79,32.81,12831.0,29.9593,29.9685,29.9502,29.9685,12831.0
2017-03-14 11:10:00,32.8,32.84,32.79,32.82,18710.0,29.9593,29.9959,29.9502,29.9776,18710.0
2017-03-14 11:15:00,32.82,32.91,32.81,32.89,32856.0,29.9776,30.0598,29.9685,30.0415,32856.0
2017-03-14 11:20:00,32.88,32.94,32.87,32.89,26712.0,30.0324,30.0872,30.0233,30.0415,26712.0
2017-03-14 11:25:00,32.9,32.97,32.89,32.95,20667.0,30.0507,30.1146,30.0415,30.0963,20667.0
2017-03-14 11:30:00,32.95,32.97,32.91,32.93,15001.0,30.0963,30.1146,30.0598,30.0781,15001.0
2017-03-14 11:35:00,32.92,32.94,32.89,32.94,7919.0,30.0689,30.0872,30.0415,30.0872,7919.0
2017-03-14 11:40:00,32.95,32.97,32.93,32.93,5582.0,30.0963,30.1146,30.0781,30.0781,5582.0
2017-03-14 11:45:00,32.93,32.94,32.9,32.94,23100.0,30.0781,30.0872,30.0507,30.0872,23100.0
2017-03-14 11:50:00,32.94,32.99,32.93,32.94,27900.0,30.0872,30.1329,30.0781,30.0872,27900.0
2017-03-14 11:55:00,32.94,32.95,32.91,32.91,10003.0,30.0872,30.0963,30.0598,30.0598,10003.0
2017-03-14 12:00:00,32.91,32.93,32.89,32.89,19240.0,30.0598,30.0781,30.0415,30.0415,19240.0
2017-03-14 12:05:00,32.9,32.9,32.82,32.82,10954.0,30.0507,30.0507,29.9776,29.9776,10954.0
2017-03-14 12:10:00,32.82,32.83,32.8,32.82,9511.0,29.9776,29.9867,29.9593,29.9776,9511.0
2017-03-14 12:15:00,32.83,32.84,32.8,32.8,12701.0,29.9867,29.9959,29.9593,29.9593,12701.0
2017-03-14 12:20:00,32.81,32.84,32.8,32.82,7493.0,29.9685,29.9959,29.9593,29.9776,7493.0
2017-03-14 12:25:00,32.83,32.89,32.82,32.86,37438.0,29.9867,30.0415,29.9776,30.0141,37438.0
2017-03-14 12:30:00,32.86,32.86,32.82,32.83,16641.0,30.0141,30.0141,29.9776,29.9867,16641.0
2017-03-14 12:35:00,32.83,32.85,32.81,32.83,18812.0,29.9867,30.005,29.9685,29.9867,18812.0
2017-03-14 12:40:00,32.84,32.91,32.81,32.9,27320.0,29.9959,30.0598,29.9685,30.0507,27320.0
2017-03-14 12:45:00,32.9,32.9,32.85,32.86,31653.0,30.0507,30.0507,30.005,30.0141,31653.0
2017-03-14 12:50:00,32.86,32.88,32.86,32.87,11627.0,30.0141,30.0324,30.0141,30.0233,11627.0
2017-03-14 12:55:00,32.87,32.89,32.85,32.87,15610.0,30.0233,30.0415,30.005,30.0233,15610.0
2017-03-14 13:00:00,32.88,32.9,32.87,32.88,14535.0,30.0324,30.0507,30.0233,30.0324,14535.0
2017-03-14 13:05:00,32.88,32.89,32.86,32.88,9853.0,30.0324,30.0415,30.0141,30.0324,9853.0
2017-03-14 13:10:00,32.87,32.96,32.86,32.95,33357.0,30.0233,30.1055,30.0141,30.0963,33357.0
2017-03-14 13:15:00,32.95,32.97,32.92,32.93,8792.0,30.0963,30.1146,30.0689,30.0781,8792.0
2017-03-14 13:20:00,32.94,32.94,32.9,32.92,10494.0,30.0872,30.0872,30.0507,30.0689,10494.0
2017-03-14 13:25:00,32.93,32.97,32.92,32.95,11308.0,30.0781,30.1146,30.0689,30.0963,11308.0
2017-03-14 13:30:00,32.95,32.95,32.91,32.91,17983.0,30.0963,30.0963,30.0598,30.0598,17983.0
2017-03-14 13:35:00,32.92,32.94,32.91,32.93,5803.0,30.0689,30.0872,30.0598,30.0781,5803.0
2017-03-14 13:40:00,32.93,32.93,32.89,32.9,12868.0,30.0781,30.0781,30.0415,30.0507,12868.0
2017-03-14 13:45:00,32.9,32.9,32.88,32.89,6675.0,30.0507,30.0507,30.0324,30.0415,6675.0
2017-03-14 13:50:00,32.88,32.89,32.86,32.87,13005.0,30.0324,30.0415,30.0141,30.0233,13005.0
2017-03-14 13:55:00,32.87,32.9,32.86,32.89,10967.0,30.0233,30.0507,30.0141,30.0415,10967.0
2017-03-14 14:00:00,32.89,32.9,32.85,32.88,22550.0,30.0415,30.0507,30.005,30.0324,22550.0
2017-03-14 14:05:00,32.88,32.92,32.87,32.91,17830.0,30.0324,30.0689,30.0233,30.0598,17830.0
2017-03-14 14:10:00,32.91,32.92,32.85,32.89,25496.0,30.0598,30.0689,30.005,30.0415,25496.0
2017-03-14 14:15:00,32.9,32.92,32.84,32.87,44465.0,30.0507,30.0689,29.9959,30.0233,44465.0
2017-03-14 14:20:00,32.87,32.89,32.84,32.84,17709.0,30.0233,30.0415,29.9959,29.9959,17709.0
2017-03-14 14:25:00,32.84,32.89,32.84,32.87,15580.0,29.9959,30.0415,29.9959,30.0233,15580.0
2017-03-14 14:30:00,32.87,32.88,32.85,32.86,39045.0,30.0233,30.0324,30.005,30.0141,39045.0
2017-03-14 14:35:00,32.86,32.87,32.84,32.85,26929.0,30.0141,30.0233,29.9959,30.005,26929.0
2017-03-14 14:40:00,32.85,32.86,32.8,32.8,54357.0,30.005,30.0141,29.9593,29.9593,54357.0
2017-03-14 14:45:00,32.8,32.81,32.77,32.77,21926.0,29.9593,29.9685,29.9319,29.9319,21926.0
2017-03-14 14:50:00,32.77,32.81,32.75,32.81,30286.0,29.9319,29.9685,29.9137,29.9685,30286.0
2017-03-14 14:55:00,32.81,32.81,32.76,32.77,20585.0,29.9685,29.9685,29.9228,29.9319,20585.0
2017-03-14 15:00:00,32.76,32.85,32.76,32.85,33385.0,29.9228,30.005,29.9228,30.005,33385.0
2017-03-14 15:05:00,32.84,32.86,32.82,32.86,26332.0,29.9959,30.0141,29.9776,30.0141,26332.0
2017-03-14 15:10:00,32.86,32.88,32.84,32.85,30716.0,30.0141,30.0324,29.9959,30.005,30716.0
2017-03-14 15:15:00,32.85,32.88,32.84,32.88,36045.0,30.005,30.0324,29.9959,30.0324,36045.0
2017-03-14 15:20:00,32.88,32.88,32.85,32.86,25960.0,30.0324,30.0324,30.005,30.0141,25960.0
2017-03-14 15:25:00,32.86,32.9,32.85,32.89,45273.0,30.0141,30.0507,30.005,30.0415,45273.0
2017-03-14 15:30:00,32.89,32.91,32.85,32.91,62191.0,30.0415,30.0598,30.005,30.0598,62191.0
2017-03-14 15:35:00,32.91,32.91,32.88,32.9,24734.0,30.0598,30.0598,30.0324,30.0507,24734.0
2017-03-14 15:40:00,32.89,32.89,32.86,32.87,49060.0,30.0415,30.0415,30.0141,30.0233,49060.0
2017-03-14 15:45:00,32.86,32.91,32.86,32.91,62248.0,30.0141,30.0598,30.0141,30.0598,62248.0
2017-03-14 15:50:00,32.91,32.91,32.89,32.9,51243.0,30.0598,30.0598,30.0415,30.0507,51243.0
2017-03-14 15:55:00,32.9,32.9,32.88,32.89,174728.0,30.0507,30.0507,30.0324,30.0415,174728.0
2017-03-15 09:30:00,33.18,33.18,32.93,32.94,20538.0,30.3064,30.3064,30.0781,30.0872,20538.0
2017-03-15 09:35:00,32.96,33.01,32.91,32.96,11031.0,30.1055,30.1511,30.0598,30.1055,11031.0
2017-03-15 09:40:00,32.97,33.01,32.93,32.99,12765.0,30.1146,30.1511,30.0781,30.1329,12765.0
2017-03-15 09:45:00,33.0,33.08,32.99,33.08,16660.0,30.142,30.2151,30.1329,30.2151,16660.0
2017-03-15 09:50:00,33.07,33.09,33.05,33.08,29814.0,30.2059,30.2242,30.1877,30.2151,29814.0
2017-03-15 09:55:00,33.07,33.08,33.05,33.07,12474.0,30.2059,30.2151,30.1877,30.2059,12474.0
2017-03-15 10:00:00,33.09,33.27,33.08,33.26,189322.0,30.2242,30.3886,30.2151,30.3795,189322.0
2017-03-15 10:05:00,33.25,33.28,33.2,33.23,49695.0,30.3704,30.3978,30.3247,30.3521,49695.0
2017-03-15 10:10:00,33.24,33.27,33.19,33.19,32863.0,30.3612,30.3886,30.3155,30.3155,32863.0
2017-03-15 10:15:00,33.19,33.19,33.15,33.17,12809.0,30.3155,30.3155,30.279,30.2973,12809.0
2017-03-15 10:20:00,33.17,33.19,33.14,33.19,14542.0,30.2973,30.3155,30.2699,30.3155,14542.0
2017-03-15 10:25:00,33.19,33.2,33.14,33.18,17471.0,30.3155,30.3247,30.2699,30.3064,17471.0
2017-03-15 10:30:00,33.19,33.19,33.12,33.14,22488.0,30.3155,30.3155,30.2516,30.2699,22488.0
2017-03-15 10:35:00,33.13,33.14,33.04,33.05,20761.0,30.2607,30.2699,30.1785,30.1877,20761.0
2017-03-15 10:40:00,33.04,33.04,32.95,32.95,45598.0,30.1785,30.1785,30.0963,30.0963,45598.0
2017-03-15 10:45:00,32.95,32.95,32.87,32.92,101303.0,30.0963,30.0963,30.0233,30.0689,101303.0
2017-03-15 10:50:00,32.92,32.98,32.91,32.94,23633.0,30.0689,30.1237,30.0598,30.0872,23633.0
2017-03-15 10:55:00,32.93,32.94,32.9,32.91,32723.0,30.0781,30.0872,30.0507,30.0598,32723.0
2017-03-15 11:00:00,32.91,32.96,32.91,32.95,45815.0,30.0598,30.1055,30.0598,30.0963,45815.0
2017-03-15 11:05:00,32.96,32.97,32.85,32.85,30101.0,30.1055,30.1146,30.005,30.005,30101.0
2017-03-15 11:10:00,32.84,32.85,32.75,32.75,33832.0,29.9959,30.005,29.9137,29.9137,33832.0
2017-03-15 11:15:00,32.75,32.75,32.69,32.71,66826.0,29.9137,29.9137,29.8589,29.8771,66826.0
2017-03-15 11:20:00,32.71,32.76,32.7,32.73,50854.0,29.8771,29.9228,29.868,29.8954,50854.0
2017-03-15 11:25:00,32.73,32.82,32.73,32.82,23633.0,29.8954,29.9776,29.8954,29.9776,23633.0
2017-03-15 11:30:00,32.83,32.86,32.82,32.84,14723.0,29.9867,30.0141,29.9776,29.9959,14723.0
2017-03-15 11:35:00,32.86,32.89,32.85,32.87,13374.0,30.0141,30.0415,30.005,30.0233,13374.0
2017-03-15 11:40:00,32.86,32.87,32.85,32.86,11279.0,30.0141,30.0233,30.005,30.0141,11279.0
2017-03-15 11:45:00,32.86,32.88,32.84,32.86,11902.0,30.0141,30.0324,29.9959,30.0141,11902.0
2017-03-15 11:50:00,32.86,32.92,32.85,32.9,12106.0,30.0141,30.0689,30.005,30.0507,12106.0
2017-03-15 11:55:00,32.9,32.92,32.88,32.9,11970.0,30.0507,30.0689,30.0324,30.0507,11970.0
2017-03-15 12:00:00,32.9,32.94,32.89,32.94,5850.0,30.0507,30.0872,30.0415,30.0872,5850.0
2017-03-15 12:05:00,32.93,32.97,32.91,32.97,14101.0,30.0781,30.1146,30.0598,30.1146,14101.0
2017-03-15 12:10:00,32.97,32.97,32.93,32.93,21257.0,30.1146,30.1146,30.0781,30.0781,21257.0
2017-03-15 12:15:00,32.92,32.94,32.9,32.93,9884.0,30.0689,30.0872,30.0507,30.0781,9884.0
2017-03-15 12:20:00,32.93,32.97,32.92,32.97,12742.0,30.0781,30.1146,30.0689,30.1146,12742.0
2017-03-15 12:25:00,32.97,32.97,32.95,32.95,6401.0,30.1146,30.1146,30.0963,30.0963,6401.0
2017-03-15 12:30:00,32.96,32.97,32.93,32.97,10738.0,30.1055,30.1146,30.0781,30.1146,10738.0
2017-03-15 12:35:00,32.97,33.01,32.96,33.0,18336.0,30.1146,30.1511,30.1055,30.142,18336.0
2017-03-15 12:40:00,32.99,33.04,32.99,33.04,9368.0,30.1329,30.1785,30.1329,30.1785,9368.0
2017-03-15 12:45:00,33.04,33.06,33.01,33.05,18950.0,30.1785,30.1968,30.1511,30.1877,18950.0
2017-03-15 12:50:00,33.04,33.07,33.04,33.07,12433.0,30.1785,30.2059,30.1785,30.2059,12433.0
2017-03-15 12:55:00,33.06,33.08,33.04,33.05,13098.0,30.1968,30.2151,30.1785,30.1877,13098.0
2017-03-15 13:00:00,33.04,33.06,33.03,33.05,20434.0,30.1785,30.1968,30.1694,30.1877,20434.0
2017-03-15 13:05:00,33.04,33.06,33.03,33.06,6054.0,30.1785,30.1968,30.1694,30.1968,6054.0
2017-03-15 13:10:00,33.07,33.07,33.01,33.01,6359.0,30.2059,30.2059,30.1511,30.1511,6359.0
2017-03-15 13:15:00,33.01,33.01,32.97,32.97,11796.0,30.1511,30.1511,30.1146,30.1146,11796.0
2017-03-15 13:20:00,32.97,32.97,32.89,32.92,22143.0,30.1146,30.1146,30.0415,30.0689,22143.0
2017-03-15 13:25:00,32.91,32.93,32.91,32.93,6362.0,30.0598,30.0781,30.0598,30.0781,6362.0
2017-03-15 13:30:00,32.93,32.93,32.92,32.93,17057.0,30.0781,30.0781,30.0689,30.0781,17057.0
2017-03-15 13:35:00,32.93,32.98,32.93,32.95,27513.0,30.0781,30.1237,30.0781,30.0963,27513.0
2017-03-15 13:40:00,32.95,32.96,32.92,32.93,13026.0,30.0963,30.1055,30.0689,30.0781,13026.0
2017-03-15 13:45:00,32.93,32.94,32.93,32.94,4420.0,30.0781,30.0872,30.0781,30.0872,4420.0
2017-03-15 13:50:00,32.94,32.94,32.9,32.9,11142.0,30.0872,30.0872,30.0507,30.0507,11142.0
2017-03-15 13:55:00,32.9,33.01,32.88,32.99,27563.0,30.0507,30.1511,30.0324,30.1329,27563.0
2017-03-15 14:00:00,33.01,33.28,33.0,33.26,151232.0,30.1511,30.3978,30.142,30.3795,151232.0
2017-03-15 14:05:00,33.25,33.47,33.25,33.33,222875.0,30.3704,30.5713,30.3704,30.4434,222875.0
2017-03-15 14:10:00,33.33,33.38,33.23,33.23,73581.0,30.4434,30.4891,30.3521,30.3521,73581.0
2017-03-15 14:15:00,33.23,33.32,33.21,33.26,48393.0,30.3521,30.4343,30.3338,30.3795,48393.0
2017-03-15 14:20:00,33.27,33.35,33.26,33.27,32039.0,30.3886,30.4617,30.3795,30.3886,32039.0
2017-03-15 14:25:00,33.27,33.31,33.24,33.25,59473.0,30.3886,30.4252,30.3612,30.3704,59473.0
2017-03-15 14:30:00,33.25,33.26,33.15,33.18,33450.0,30.3704,30.3795,30.279,30.3064,33450.0
2017-03-15 14:35:00,33.18,33.24,33.15,33.24,24300.0,30.3064,30.3612,30.279,30.3612,24300.0
2017-03-15 14:40:00,33.25,33.27,33.22,33.23,23959.0,30.3704,30.3886,30.343,30.3521,23959.0
2017-03-15 14:45:00,33.23,33.33,33.22,33.32,56181.0,30.3521,30.4434,30.343,30.4343,56181.0
2017-03-15 14:50:00,33.32,33.35,33.28,33.33,21799.0,30.4343,30.4617,30.3978,30.4434,21799.0
2017-03-15 14:55:00,33.33,33.33,33.27,33.32,33828.0,30.4434,30.4434,30.3886,30.4343,33828.0
2017-03-15 15:00:00,33.32,33.35,33.26,33.26,32404.0,30.4343,30.4617,30.3795,30.3795,32404.0
2017-03-15 15:05:00,33.26,33.31,33.26,33.3,20599.0,30.3795,30.4252,30.3795,30.416,20599.0
2017-03-15 15:10:00,33.3,33.38,33.29,33.37,25625.0,30.416,30.4891,30.4069,30.48,25625.0
2017-03-15 15:15:00,33.37,33.4,33.36,33.39,30146.0,30.48,30.5074,30.4708,30.4982,30146.0
2017-03-15 15:20:00,33.39,33.39,33.33,33.36,20279.0,30.4982,30.4982,30.4434,30.4708,20279.0
2017-03-15 15:25:00,33.36,33.4,33.33,33.4,31536.0,30.4708,30.5074,30.4434,30.5074,31536.0
2017-03-15 15:30:00,33.4,33.45,33.38,33.43,59945.0,30.5074,30.553,30.4891,30.5348,59945.0
2017-03-15 15:35:00,33.44,33.45,33.41,33.42,40010.0,30.5439,30.553,30.5165,30.5256,40010.0
2017-03-15 15:40:00,33.43,33.43,33.36,33.36,45076.0,30.5348,30.5348,30.4708,30.4708,45076.0
2017-03-15 15:45:00,33.36,33.37,33.28,33.3,98286.0,30.4708,30.48,30.3978,30.416,98286.0
2017-03-15 15:50:00,33.3,33.33,33.3,33.32,103111.0,30.416,30.4434,30.416,30.4343,103111.0
2017-03-15 15:55:00,33.32,33.32,33.27,33.27,193404.0,30.4343,30.4343,30.3886,30.3886,193404.0
2017-03-16 09:30:00,33.36,33.44,33.3,33.33,57226.0,30.4708,30.5439,30.416,30.4434,57226.0
2017-03-16 09:35:00,33.33,33.57,33.24,33.53,155324.0,30.4434,30.6626,30.3612,30.6261,155324.0
2017-03-16 09:40:00,33.52,33.73,33.51,33.65,74067.0,30.617,30.8088,30.6078,30.7357,74067.0
2017-03-16 09:45:00,33.66,33.83,33.63,33.81,87528.0,30.7448,30.9001,30.7174,30.8819,87528.0
2017-03-16 09:50:00,33.81,33.95,33.79,33.83,74219.0,30.8819,31.0097,30.8636,30.9001,74219.0
2017-03-16 09:55:00,33.82,33.89,33.76,33.88,48166.0,30.891,30.9549,30.8362,30.9458,48166.0
2017-03-16 10:00:00,33.88,34.0,33.85,33.95,101571.0,30.9458,31.0554,30.9184,31.0097,101571.0
2017-03-16 10:05:00,33.96,34.0,33.89,33.94,97936.0,31.0189,31.0554,30.9549,31.0006,97936.0
2017-03-16 10:10:00,33.94,33.98,33.86,33.95,201181.0,31.0006,31.0371,30.9275,31.0097,201181.0
2017-03-16 10:15:00,33.96,34.06,33.92,33.93,190694.0,31.0189,31.1102,30.9823,30.9915,190694.0
2017-03-16 10:20:00,33.93,33.93,33.82,33.89,40632.0,30.9915,30.9915,30.891,30.9549,40632.0
2017-03-16 10:25:00,33.89,33.9,33.81,33.87,157230.0,30.9549,30.9641,30.8819,30.9367,157230.0
2017-03-16 10:30:00,33.87,33.99,33.87,33.99,73298.0,30.9367,31.0463,30.9367,31.0463,73298.0
2017-03-16 10:35:00,33.99,33.99,33.81,33.81,23953.0,31.0463,31.0463,30.8819,30.8819,23953.0
2017-03-16 10:40:00,33.81,33.84,33.68,33.84,83800.0,30.8819,30.9093,30.7631,30.9093,83800.0
2017-03-16 10:45:00,33.85,33.85,33.76,33.8,15550.0,30.9184,30.9184,30.8362,30.8727,15550.0
2017-03-16 10:50:00,33.8,33.86,33.7,33.72,34002.0,30.8727,30.9275,30.7814,30.7996,34002.0
2017-03-16 10:55:00,33.72,33.73,33.63,33.66,24254.0,30.7996,30.8088,30.7174,30.7448,24254.0
2017-03-16 11:00:00,33.65,33.66,33.57,33.58,56620.0,30.7357,30.7448,30.6626,30.6718,56620.0
2017-03-16 11:05:00,33.58,33.58,33.51,33.54,53310.0,30.6718,30.6718,30.6078,30.6352,53310.0
2017-03-16 11:10:00,33.54,33.62,33.48,33.6,74614.0,30.6352,30.7083,30.5804,30.69,74614.0
2017-03-16 11:15:00,33.61,33.76,33.6,33.71,68130.0,30.6992,30.8362,30.69,30.7905,68130.0
2017-03-16 11:20:00,33.7,33.7,33.63,33.66,18088.0,30.7814,30.7814,30.7174,30.7448,18088.0
2017-03-16 11:25:00,33.65,33.79,33.63,33.78,54832.0,30.7357,30.8636,30.7174,30.8545,54832.0
2017-03-16 11:30:00,33.77,33.78,33.71,33.71,34631.0,30.8453,30.8545,30.7905,30.7905,34631.0
2017-03-16 11:35:00,33.71,33.74,33.69,33.72,15929.0,30.7905,30.8179,30.7722,30.7996,15929.0
2017-03-16 11:40:00,33.72,33.75,33.7,33.72,14033.0,30.7996,30.8271,30.7814,30.7996,14033.0
2017-03-16 11:45:00,33.73,33.77,33.72,33.73,24839.0,30.8088,30.8453,30.7996,30.8088,24839.0
2017-03-16 11:50:00,33.74,33.79,33.72,33.76,49520.0,30.8179,30.8636,30.7996,30.8362,49520.0
2017-03-16 11:55:00,33.76,33.83,33.75,33.81,41104.0,30.8362,30.9001,30.8271,30.8819,41104.0
2017-03-16 12:00:00,33.81,33.81,33.77,33.77,24820.0,30.8819,30.8819,30.8453,30.8453,24820.0
2017-03-16 12:05:00,33.77,33.78,33.72,33.73,29784.0,30.8453,30.8545,30.7996,30.8088,29784.0
2017-03-16 12:10:00,33.73,33.77,33.69,33.77,51853.0,30.8088,30.8453,30.7722,30.8453,51853.0
2017-03-16 12:15:00,33.77,33.89,33.74,33.86,58506.0,30.8453,30.9549,30.8179,30.9275,58506.0
2017-03-16 12:20:00,33.84,33.86,33.77,33.86,60154.0,30.9093,30.9275,30.8453,30.9275,60154.0
2017-03-16 12:25:00,33.87,33.97,33.86,33.91,133054.0,30.9367,31.028,30.9275,30.9732,133054.0
2017-03-16 12:30:00,33.93,33.95,33.86,33.86,47975.0,30.9915,31.0097,30.9275,30.9275,47975.0
2017-03-16 12:35:00,33.86,34.0,33.86,33.93,75012.0,30.9275,31.0554,30.9275,30.9915,75012.0
2017-03-16 12:40:00,33.93,33.95,33.88,33.91,33294.0,30.9915,31.0097,30.9458,30.9732,33294.0
2017-03-16 12:45:00,33.91,33.93,33.85,33.86,40610.0,30.9732,30.9915,30.9184,30.9275,40610.0
2017-03-16 12:50:00,33.86,33.87,33.82,33.85,21966.0,30.9275,30.9367,30.891,30.9184,21966.0
2017-03-16 12:55:00,33.85,33.89,33.83,33.87,24759.0,30.9184,30.9549,30.9001,30.9367,24759.0
2017-03-16 13:00:00,33.86,33.92,33.86,33.89,105041.0,30.9275,30.9823,30.9275,30.9549,105041.0
2017-03-16 13:05:00,33.89,33.89,33.78,33.79,22665.0,30.9549,30.9549,30.8545,30.8636,22665.0
2017-03-16 13:10:00,33.79,33.9,33.79,33.9,23184.0,30.8636,30.9641,30.8636,30.9641,23184.0
2017-03-16 13:15:00,33.89,33.89,33.82,33.86,30285.0,30.9549,30.9549,30.891,30.9275,30285.0
2017-03-16 13:20:00,33.85,33.86,33.78,33.79,27233.0,30.9184,30.9275,30.8545,30.8636,27233.0
2017-03-16 13:25:00,33.8,33.82,33.79,33.81,25191.0,30.8727,30.891,30.8636,30.8819,25191.0
2017-03-16 13:30:00,33.81,33.89,33.81,33.83,67670.0,30.8819,30.9549,30.8819,30.9001,67670.0
2017-03-16 13:35:00,33.83,33.83,33.77,33.77,18747.0,30.9001,30.9001,30.8453,30.8453,18747.0
2017-03-16 13:40:00,33.77,33.82,33.76,33.79,31974.0,30.8453,30.891,30.8362,30.8636,31974.0
2017-03-16 13:45:00,33.8,33.88,33.79,33.83,35508.0,30.8727,30.9458,30.8636,30.9001,35508.0
2017-03-16 13:50:00,33.84,33.84,33.78,33.79,15407.0,30.9093,30.9093,30.8545,30.8636,15407.0
2017-03-16 13:55:00,33.79,33.8,33.73,33.73,25628.0,30.8636,30.8727,30.8088,30.8088,25628.0
2017-03-16 14:00:00,33.73,33.77,33.71,33.72,23876.0,30.8088,30.8453,30.7905,30.7996,23876.0
2017-03-16 14:05:00,33.72,33.76,33.71,33.74,21255.0,30.7996,30.8362,30.7905,30.8179,21255.0
2017-03-16 14:10:00,33.74,33.77,33.74,33.74,34716.0,30.8179,30.8453,30.8179,30.8179,34716.0
2017-03-16 14:15:00,33.74,33.74,33.69,33.72,32183.0,30.8179,30.8179,30.7722,30.7996,32183.0
2017-03-16 14:20:00,33.73,33.74,33.69,33.73,39708.0,30.8088,30.8179,30.7722,30.8088,39708.0
2017-03-16 14:25:00,33.73,33.81,33.72,33.8,53037.0,30.8088,30.8819,30.7996,30.8727,53037.0
2017-03-16 14:30:00,33.8,33.86,33.78,33.83,46546.0,30.8727,30.9275,30.8545,30.9001,46546.0
2017-03-16 14:35:00,33.84,33.85,33.8,33.8,48660.0,30.9093,30.9184,30.8727,30.8727,48660.0
2017-03-16 14:40:00,33.8,33.82,33.77,33.77,33951.0,30.8727,30.891,30.8453,30.8453,33951.0
2017-03-16 14:45:00,33.77,33.82,33.75,33.82,57991.0,30.8453,30.891,30.8271,30.891,57991.0
2017-03-16 14:50:00,33.81,33.82,33.77,33.79,36873.0,30.8819,30.891,30.8453,30.8636,36873.0
2017-03-16 14:55:00,33.79,33.86,33.79,33.85,51771.0,30.8636,30.9275,30.8636,30.9184,51771.0
2017-03-16 15:00:00,33.86,33.87,33.8,33.86,52784.0,30.9275,30.9367,30.8727,30.9275,52784.0
2017-03-16 15:05:00,33.86,33.87,33.83,33.84,37824.0,30.9275,30.9367,30.9001,30.9093,37824.0
2017-03-16 15:10:00,33.84,33.87,33.84,33.84,47214.0,30.9093,30.9367,30.9093,30.9093,47214.0
2017-03-16 15:15:00,33.85,33.87,33.78,33.8,35732.0,30.9184,30.9367,30.8545,30.8727,35732.0
2017-03-16 15:20:00,33.8,33.87,33.8,33.84,44588.0,30.8727,30.9367,30.8727,30.9093,44588.0
2017-03-16 15:25:00,33.84,33.85,33.75,33.79,36039.0,30.9093,30.9184,30.8271,30.8636,36039.0
2017-03-16 15:30:00,33.79,33.84,33.77,33.84,41629.0,30.8636,30.9093,30.8453,30.9093,41629.0
2017-03-16 15:35:00,33.84,33.86,33.81,33.83,69440.0,30.9093,30.9275,30.8819,30.9001,69440.0
2017-03-16 15:40:00,33.83,33.88,33.81,33.86,99382.0,30.9001,30.9458,30.8819,30.9275,99382.0
2017-03-16 15:45:00,33.87,33.88,33.83,33.85,178119.0,30.9367,30.9458,30.9001,30.9184,178119.0
2017-03-16 15:50:00,33.85,33.87,33.79,33.84,135243.0,30.9184,30.9367,30.8636,30.9093,135243.0
2017-03-16 15:55:00,33.84,33.87,33.83,33.85,264682.0,30.9093,30.9367,30.9001,30.9184,264682.0
2017-03-17 09:30:00,33.82,33.93,33.77,33.86,349293.0,30.891,30.9915,30.8453,30.9275,349293.0
2017-03-17 09:35:00,33.86,33.9,33.8,33.81,11818.0,30.9275,30.9641,30.8727,30.8819,11818.0
2017-03-17 09:40:00,33.8,33.81,33.65,33.69,36197.0,30.8727,30.8819,30.7357,30.7722,36197.0
2017-03-17 09:45:00,33.7,33.72,33.63,33.66,40973.0,30.7814,30.7996,30.7174,30.7448,40973.0
2017-03-17 09:50:00,33.66,33.71,33.63,33.65,28578.0,30.7448,30.7905,30.7174,30.7357,28578.0
2017-03-17 09:55:00,33.65,33.68,33.63,33.68,24306.0,30.7357,30.7631,30.7174,30.7631,24306.0
2017-03-17 10:00:00,33.68,33.7,33.62,33.64,15956.0,30.7631,30.7814,30.7083,30.7266,15956.0
2017-03-17 10:05:00,33.64,33.67,33.62,33.67,15028.0,30.7266,30.754,30.7083,30.754,15028.0
2017-03-17 10:10:00,33.68,33.71,33.64,33.65,40231.0,30.7631,30.7905,30.7266,30.7357,40231.0
2017-03-17 10:15:00,33.66,33.77,33.66,33.76,16024.0,30.7448,30.8453,30.7448,30.8362,16024.0
2017-03-17 10:20:00,33.75,33.83,33.73,33.81,32823.0,30.8271,30.9001,30.8088,30.8819,32823.0
2017-03-17 10:25:00,33.82,33.83,33.76,33.81,25000.0,30.891,30.9001,30.8362,30.8819,25000.0
2017-03-17 10:30:00,33.81,33.81,33.77,33.79,15716.0,30.8819,30.8819,30.8453,30.8636,15716.0
2017-03-17 10:35:00,33.8,33.8,33.75,33.77,72595.0,30.8727,30.8727,30.8271,30.8453,72595.0
2017-03-17 10:40:00,33.77,33.78,33.69,33.72,35775.0,30.8453,30.8545,30.7722,30.7996,35775.0
2017-03-17 10:45:00,33.71,33.71,33.65,33.66,57084.0,30.7905,30.7905,30.7357,30.7448,57084.0
2017-03-17 10:50:00,33.65,33.7,33.65,33.68,47509.0,30.7357,30.7814,30.7357,30.7631,47509.0
2017-03-17 10:55:00,33.68,33.69,33.65,33.66,19544.0,30.7631,30.7722,30.7357,30.7448,19544.0
2017-03-17 11:00:00,33.66,33.66,33.58,33.59,52391.0,30.7448,30.7448,30.6718,30.6809,52391.0
2017-03-17 11:05:00,33.6,33.6,33.54,33.59,52997.0,30.69,30.69,30.6352,30.6809,52997.0
2017-03-17 11:10:00,33.59,33.65,33.58,33.63,24629.0,30.6809,30.7357,30.6718,30.7174,24629.0
2017-03-17 11:15:00,33.62,33.65,33.62,33.64,24406.0,30.7083,30.7357,30.7083,30.7266,24406.0
2017-03-17 11:20:00,33.64,33.66,33.59,33.59,25781.0,30.7266,30.7448,30.6809,30.6809,25781.0
2017-03-17 11:25:00,33.59,33.66,33.59,33.63,23442.0,30.6809,30.7448,30.6809,30.7174,23442.0
2017-03-17 11:30:00,33.64,33.64,33.59,33.6,9437.0,30.7266,30.7266,30.6809,30.69,9437.0
2017-03-17 11:35:00,33.6,33.6,33.53,33.55,16987.0,30.69,30.69,30.6261,30.6444,16987.0
2017-03-17 11:40:00,33.55,33.58,33.55,33.57,17555.0,30.6444,30.6718,30.6444,30.6626,17555.0
2017-03-17 11:45:00,33.56,33.6,33.56,33.58,7975.0,30.6535,30.69,30.6535,30.6718,7975.0
2017-03-17 11:50:00,33.58,33.71,33.58,33.7,35872.0,30.6718,30.7905,30.6718,30.7814,35872.0
2017-03-17 11:55:00,33.7,33.74,33.68,33.71,14638.0,30.7814,30.8179,30.7631,30.7905,14638.0
2017-03-17 12:00:00,33.72,33.73,33.7,33.72,10834.0,30.7996,30.8088,30.7814,30.7996,10834.0
2017-03-17 12:05:00,33.72,33.76,33.72,33.74,19952.0,30.7996,30.8362,30.7996,30.8179,19952.0
2017-03-17 12:10:00,33.74,33.77,33.72,33.77,9687.0,30.8179,30.8453,30.7996,30.8453,9687.0
2017-03-17 12:15:00,33.77,33.78,33.75,33.75,12835.0,30.8453,30.8545,30.8271,30.8271,12835.0
2017-03-17 12:20:00,33.74,33.78,33.74,33.76,14655.0,30.8179,30.8545,30.8179,30.8362,14655.0
2017-03-17 12:25:00,33.76,33.76,33.72,33.76,13527.0,30.8362,30.8362,30.7996,30.8362,13527.0
2017-03-17 12:30:00,33.76,33.8,33.75,33.8,25302.0,30.8362,30.8727,30.8271,30.8727,25302.0
2017-03-17 12:35:00,33.79,33.82,33.79,33.82,10097.0,30.8636,30.891,30.8636,30.891,10097.0
2017-03-17 12:40:00,33.81,33.83,33.8,33.81,11299.0,30.8819,30.9001,30.8727,30.8819,11299.0
2017-03-17 12:45:00,33.82,33.88,33.82,33.86,40180.0,30.891,30.9458,30.891,30.9275,40180.0
2017-03-17 12:50:00,33.87,33.89,33.86,33.88,21468.0,30.9367,30.9549,30.9275,30.9458,21468.0
2017-03-17 12:55:00,33.88,33.9,33.86,33.89,14489.0,30.9458,30.9641,30.9275,30.9549,14489.0
2017-03-17 13:00:00,33.89,33.91,33.89,33.9,18817.0,30.9549,30.9732,30.9549,30.9641,18817.0
2017-03-17 13:05:00,33.9,33.92,33.88,33.88,8911.0,30.9641,30.9823,30.9458,30.9458,8911.0
2017-03-17 13:10:00,33.88,33.9,33.86,33.87,26522.0,30.9458,30.9641,30.9275,30.9367,26522.0
2017-03-17 13:15:00,33.87,33.89,33.86,33.88,17598.0,30.9367,30.9549,30.9275,30.9458,17598.0
2017-03-17 13:20:00,33.88,33.88,33.83,33.87,32101.0,30.9458,30.9458,30.9001,30.9367,32101.0
2017-03-17 13:25:00,33.88,33.9,33.88,33.88,14954.0,30.9458,30.9641,30.9458,30.9458,14954.0
2017-03-17 13:30:00,33.89,33.89,33.85,33.86,14143.0,30.9549,30.9549,30.9184,30.9275,14143.0
2017-03-17 13:35:00,33.86,33.88,33.84,33.85,12846.0,30.9275,30.9458,30.9093,30.9184,12846.0
2017-03-17 13:40:00,33.86,33.87,33.84,33.85,4824.0,30.9275,30.9367,30.9093,30.9184,4824.0
2017-03-17 13:45:00,33.85,33.86,33.83,33.84,9093.0,30.9184,30.9275,30.9001,30.9093,9093.0
2017-03-17 13:50:00,33.84,33.89,33.83,33.88,26206.0,30.9093,30.9549,30.9001,30.9458,26206.0
2017-03-17 13:55:00,33.88,33.9,33.85,33.86,24064.0,30.9458,30.9641,30.9184,30.9275,24064.0
2017-03-17 14:00:00,33.87,33.88,33.84,33.84,10077.0,30.9367,30.9458,30.9093,30.9093,10077.0
2017-03-17 14:05:00,33.85,33.88,33.84,33.87,15978.0,30.9184,30.9458,30.9093,30.9367,15978.0
2017-03-17 14:10:00,33.87,33.9,33.86,33.89,12985.0,30.9367,30.9641,30.9275,30.9549,12985.0
2017-03-17 14:15:00,33.89,33.89,33.86,33.87,8520.0,30.9549,30.9549,30.9275,30.9367,8520.0
2017-03-17 14:20:00,33.88,33.88,33.83,33.83,9108.0,30.9458,30.9458,30.9001,30.9001,9108.0
2017-03-17 14:25:00,33.83,33.84,33.8,33.83,15305.0,30.9001,30.9093,30.8727,30.9001,15305.0
2017-03-17 14:30:00,33.82,33.83,33.79,33.8,6441.0,30.891,30.9001,30.8636,30.8727,6441.0
2017-03-17 14:35:00,33.79,33.8,33.78,33.78,10622.0,30.8636,30.8727,30.8545,30.8545,10622.0
2017-03-17 14:40:00,33.79,33.81,33.78,33.8,9517.0,30.8636,30.8819,30.8545,30.8727,9517.0
2017-03-17 14:45:00,33.8,33.8,33.78,33.79,2300.0,30.8727,30.8727,30.8545,30.8636,2300.0
2017-03-17 14:50:00,33.79,33.79,33.75,33.76,13489.0,30.8636,30.8636,30.8271,30.8362,13489.0
2017-03-17 14:55:00,33.75,33.77,33.74,33.74,8672.0,30.8271,30.8453,30.8179,30.8179,8672.0
2017-03-17 15:00:00,33.74,33.77,33.72,33.73,23408.0,30.8179,30.8453,30.7996,30.8088,23408.0
2017-03-17 15:05:00,33.72,33.73,33.72,33.72,20542.0,30.7996,30.8088,30.7996,30.7996,20542.0
2017-03-17 15:10:00,33.73,33.74,33.71,33.73,27248.0,30.8088,30.8179,30.7905,30.8088,27248.0
2017-03-17 15:15:00,33.72,33.76,33.72,33.74,19178.0,30.7996,30.8362,30.7996,30.8179,19178.0
2017-03-17 15:20:00,33.75,33.76,33.72,33.72,20992.0,30.8271,30.8362,30.7996,30.7996,20992.0
2017-03-17 15:25:00,33.72,33.73,33.69,33.7,21080.0,30.7996,30.8088,30.7722,30.7814,21080.0
2017-03-17 15:30:00,33.7,33.72,33.67,33.68,29065.0,30.7814,30.7996,30.754,30.7631,29065.0
2017-03-17 15:35:00,33.67,33.75,33.65,33.74,53852.0,30.754,30.8271,30.7357,30.8179,53852.0
2017-03-17 15:40:00,33.74,33.76,33.73,33.74,57471.0,30.8179,30.8362,30.8088,30.8179,57471.0
2017-03-17 15:45:00,33.73,33.75,33.7,33.75,94908.0,30.8088,30.8271,30.7814,30.8271,94908.0
2017-03-17 15:50:00,33.75,33.77,33.72,33.73,123206.0,30.8271,30.8453,30.7996,30.8088,123206.0
2017-03-17 15:55:00,33.73,33.74,33.66,33.66,332430.0,30.8088,30.8179,30.7448,30.7448,332430.0
2017-03-20 09:30:00,33.62,33.62,33.48,33.53,60829.0,30.7083,30.7083,30.5804,30.6261,60829.0
2017-03-20 09:35:00,33.56,33.56,33.39,33.52,47259.0,30.6535,30.6535,30.4982,30.617,47259.0
2017-03-20 09:40:00,33.55,33.57,33.45,33.5,24114.0,30.6444,30.6626,30.553,30.5987,24114.0
2017-03-20 09:45:00,33.5,33.54,33.45,33.45,27809.0,30.5987,30.6352,30.553,30.553,27809.0
2017-03-20 09:50:00,33.45,33.52,33.45,33.49,15630.0,30.553,30.617,30.553,30.5896,15630.0
2017-03-20 09:55:00,33.49,33.55,33.48,33.54,15235.0,30.5896,30.6444,30.5804,30.6352,15235.0
2017-03-20 10:00:00,33.53,33.62,33.53,33.6,30098.0,30.6261,30.7083,30.6261,30.69,30098.0
2017-03-20 10:05:00,33.6,33.67,33.59,33.65,21308.0,30.69,30.754,30.6809,30.7357,21308.0
2017-03-20 10:10:00,33.65,33.68,33.6,33.61,29002.0,30.7357,30.7631,30.69,30.6992,29002.0
2017-03-20 10:15:00,33.61,33.63,33.56,33.59,34158.0,30.6992,30.7174,30.6535,30.6809,34158.0
2017-03-20 10:20:00,33.58,33.61,33.57,33.57,16044.0,30.6718,30.6992,30.6626,30.6626,16044.0
2017-03-20 10:25:00,33.58,33.58,33.51,33.52,27544.0,30.6718,30.6718,30.6078,30.617,27544.0
2017-03-20 10:30:00,33.52,33.52,33.47,33.5,23283.0,30.617,30.617,30.5713,30.5987,23283.0
2017-03-20 10:35:00,33.5,33.55,33.5,33.51,13221.0,30.5987,30.6444,30.5987,30.6078,13221.0
2017-03-20 10:40:00,33.52,33.54,33.49,33.53,22069.0,30.617,30.6352,30.5896,30.6261,22069.0
2017-03-20 10:45:00,33.54,33.56,33.54,33.55,13083.0,30.6352,30.6535,30.6352,30.6444,13083.0
2017-03-20 10:50:00,33.56,33.56,33.52,33.52,21307.0,30.6535,30.6535,30.617,30.617,21307.0
2017-03-20 10:55:00,33.53,33.55,33.49,33.55,15957.0,30.6261,30.6444,30.5896,30.6444,15957.0
2017-03-20 11:00:00,33.55,33.57,33.54,33.55,26788.0,30.6444,30.6626,30.6352,30.6444,26788.0
2017-03-20 11:05:00,33.55,33.57,33.53,33.57,13156.0,30.6444,30.6626,30.6261,30.6626,13156.0
2017-03-20 11:10:00,33.57,33.57,33.54,33.54,24714.0,30.6626,30.6626,30.6352,30.6352,24714.0
2017-03-20 11:15:00,33.54,33.58,33.54,33.58,11878.0,30.6352,30.6718,30.6352,30.6718,11878.0
2017-03-20 11:20:00,33.57,33.57,33.54,33.55,24194.0,30.6626,30.6626,30.6352,30.6444,24194.0
2017-03-20 11:25:00,33.55,33.63,33.55,33.63,15238.0,30.6444,30.7174,30.6444,30.7174,15238.0
2017-03-20 11:30:00,33.63,33.63,33.59,33.6,19060.0,30.7174,30.7174,30.6809,30.69,19060.0
2017-03-20 11:35:00,33.6,33.62,33.59,33.62,7476.0,30.69,30.7083,30.6809,30.7083,7476.0
2017-03-20 11:40:00,33.61,33.63,33.6,33.61,11580.0,30.6992,30.7174,30.69,30.6992,11580.0
2017-03-20 11:45:00,33.61,33.63,33.59,33.62,13793.0,30.6992,30.7174,30.6809,30.7083,13793.0
2017-03-20 11:50:00,33.61,33.62,33.6,33.61,10219.0,30.6992,30.7083,30.69,30.6992,10219.0
2017-03-20 11:55:00,33.62,33.65,33.6,33.65,11695.0,30.7083,30.7357,30.69,30.7357,11695.0
2017-03-20 12:00:00,33.64,33.66,33.63,33.64,22909.0,30.7266,30.7448,30.7174,30.7266,22909.0
2017-03-20 12:05:00,33.65,33.67,33.64,33.64,12537.0,30.7357,30.754,30.7266,30.7266,12537.0
2017-03-20 12:10:00,33.65,33.68,33.65,33.66,8195.0,30.7357,30.7631,30.7357,30.7448,8195.0
2017-03-20 12:15:00,33.66,33.66,33.58,33.58,19749.0,30.7448,30.7448,30.6718,30.6718,19749.0
2017-03-20 12:20:00,33.58,33.58,33.54,33.58,39876.0,30.6718,30.6718,30.6352,30.6718,39876.0
2017-03-20 12:25:00,33.58,33.59,33.55,33.55,19742.0,30.6718,30.6809,30.6444,30.6444,19742.0
2017-03-20 12:30:00,33.56,33.57,33.53,33.53,6078.0,30.6535,30.6626,30.6261,30.6261,6078.0
2017-03-20 12:35:00,33.54,33.54,33.51,33.52,4360.0,30.6352,30.6352,30.6078,30.617,4360.0
2017-03-20 12:40:00,33.52,33.52,33.5,33.52,11969.0,30.617,30.617,30.5987,30.617,11969.0
2017-03-20 12:45:00,33.52,33.56,33.5,33.52,7648.0,30.617,30.6535,30.5987,30.617,7648.0
2017-03-20 12:50:00,33.52,33.53,33.51,33.52,4998.0,30.617,30.6261,30.6078,30.617,4998.0
2017-03-20 12:55:00,33.52,33.58,33.52,33.58,11196.0,30.617,30.6718,30.617,30.6718,11196.0
2017-03-20 13:00:00,33.58,33.6,33.57,33.59,9558.0,30.6718,30.69,30.6626,30.6809,9558.0
2017-03-20 13:05:00,33.6,33.61,33.58,33.59,7111.0,30.69,30.6992,30.6718,30.6809,7111.0
2017-03-20 13:10:00,33.59,33.63,33.59,33.61,7649.0,30.6809,30.7174,30.6809,30.6992,7649.0
2017-03-20 13:15:00,33.62,33.62,33.6,33.61,7100.0,30.7083,30.7083,30.69,30.6992,7100.0
2017-03-20 13:20:00,33.62,33.63,33.6,33.61,13264.0,30.7083,30.7174,30.69,30.6992,13264.0
2017-03-20 13:25:00,33.6,33.62,33.59,33.59,9004.0,30.69,30.7083,30.6809,30.6809,9004.0
2017-03-20 13:30:00,33.59,33.6,33.58,33.6,9899.0,30.6809,30.69,30.6718,30.69,9899.0
2017-03-20 13:35:00,33.59,33.6,33.53,33.55,12390.0,30.6809,30.69,30.6261,30.6444,12390.0
2017-03-20 13:40:00,33.54,33.54,33.5,33.51,17208.0,30.6352,30.6352,30.5987,30.6078,17208.0
2017-03-20 13:45:00,33.51,33.53,33.5,33.51,9970.0,30.6078,30.6261,30.5987,30.6078,9970.0
2017-03-20 13:50:00,33.5,33.51,33.49,33.5,10491.0,30.5987,30.6078,30.5896,30.5987,10491.0
2017-03-20 13:55:00,33.5,33.53,33.5,33.53,7710.0,30.5987,30.6261,30.5987,30.6261,7710.0
2017-03-20 14:00:00,33.54,33.54,33.5,33.51,11292.0,30.6352,30.6352,30.5987,30.6078,11292.0
2017-03-20 14:05:00,33.51,33.53,33.5,33.52,12558.0,30.6078,30.6261,30.5987,30.617,12558.0
2017-03-20 14:10:00,33.52,33.54,33.5,33.52,18672.0,30.617,30.6352,30.5987,30.617,18672.0
2017-03-20 14:15:00,33.52,33.55,33.52,33.54,22647.0,30.617,30.6444,30.617,30.6352,22647.0
2017-03-20 14:20:00,33.53,33.53,33.5,33.51,11924.0,30.6261,30.6261,30.5987,30.6078,11924.0
2017-03-20 14:25:00,33.51,33.53,33.5,33.51,19248.0,30.6078,30.6261,30.5987,30.6078,19248.0
2017-03-20 14:30:00,33.52,33.54,33.51,33.52,11333.0,30.617,30.6352,30.6078,30.617,11333.0
2017-03-20 14:35:00,33.52,33.52,33.43,33.44,30299.0,30.617,30.617,30.5348,30.5439,30299.0
2017-03-20 14:40:00,33.45,33.48,33.44,33.47,11231.0,30.553,30.5804,30.5439,30.5713,11231.0
2017-03-20 14:45:00,33.47,33.48,33.4,33.41,18393.0,30.5713,30.5804,30.5074,30.5165,18393.0
2017-03-20 14:50:00,33.41,33.46,33.4,33.45,22002.0,30.5165,30.5622,30.5074,30.553,22002.0
2017-03-20 14:55:00,33.46,33.5,33.45,33.49,24450.0,30.5622,30.5987,30.553,30.5896,24450.0
2017-03-20 15:00:00,33.48,33.49,33.47,33.49,20417.0,30.5804,30.5896,30.5713,30.5896,20417.0
2017-03-20 15:05:00,33.49,33.51,33.48,33.49,28294.0,30.5896,30.6078,30.5804,30.5896,28294.0
2017-03-20 15:10:00,33.5,33.52,33.49,33.52,28355.0,30.5987,30.617,30.5896,30.617,28355.0
2017-03-20 15:15:00,33.52,33.55,33.51,33.53,30157.0,30.617,30.6444,30.6078,30.6261,30157.0
2017-03-20 15:20:00,33.53,33.54,33.52,33.54,13890.0,30.6261,30.6352,30.617,30.6352,13890.0
2017-03-20 15:25:00,33.54,33.56,33.53,33.55,19630.0,30.6352,30.6535,30.6261,30.6444,19630.0
2017-03-20 15:30:00,33.55,33.59,33.54,33.59,35089.0,30.6444,30.6809,30.6352,30.6809,35089.0
2017-03-20 15:35:00,33.59,33.6,33.56,33.57,25608.0,30.6809,30.69,30.6535,30.6626,25608.0
2017-03-20 15:40:00,33.57,33.59,33.56,33.56,30049.0,30.6626,30.6809,30.6535,30.6535,30049.0
2017-03-20 15:45:00,33.56,33.59,33.54,33.59,44646.0,30.6535,30.6809,30.6352,30.6809,44646.0
2017-03-20 15:50:00,33.59,33.6,33.55,33.56,60159.0,30.6809,30.69,30.6444,30.6535,60159.0
2017-03-20 15:55:00,33.56,33.57,33.52,33.53,219867.0,30.6535,30.6626,30.617,30.6261,219867.0
2017-03-21 09:30:00,33.65,33.65,33.42,33.42,55211.0,30.7357,30.7357,30.5256,30.5256,55211.0
2017-03-21 09:35:00,33.43,33.51,33.37,33.43,78342.0,30.5348,30.6078,30.48,30.5348,78342.0
2017-03-21 09:40:00,33.45,33.47,33.28,33.47,70514.0,30.553,30.5713,30.3978,30.5713,70514.0
2017-03-21 09:45:00,33.46,33.57,33.46,33.52,27270.0,30.5622,30.6626,30.5622,30.617,27270.0
2017-03-21 09:50:00,33.52,33.55,33.44,33.45,38327.0,30.617,30.6444,30.5439,30.553,38327.0
2017-03-21 09:55:00,33.45,33.49,33.37,33.39,76924.0,30.553,30.5896,30.48,30.4982,76924.0
2017-03-21 10:00:00,33.39,33.42,33.16,33.18,179854.0,30.4982,30.5256,30.2881,30.3064,179854.0
2017-03-21 10:05:00,33.19,33.23,33.13,33.2,45575.0,30.3155,30.3521,30.2607,30.3247,45575.0
2017-03-21 10:10:00,33.21,33.22,33.09,33.14,104013.0,30.3338,30.343,30.2242,30.2699,104013.0
2017-03-21 10:15:00,33.14,33.24,33.09,33.21,45468.0,30.2699,30.3612,30.2242,30.3338,45468.0
2017-03-21 10:20:00,33.2,33.21,33.13,33.14,40579.0,30.3247,30.3338,30.2607,30.2699,40579.0
2017-03-21 10:25:00,33.14,33.15,32.97,32.99,58056.0,30.2699,30.279,30.1146,30.1329,58056.0
2017-03-21 10:30:00,32.99,33.07,32.92,33.07,77144.0,30.1329,30.2059,30.0689,30.2059,77144.0
2017-03-21 10:35:00,33.07,33.11,33.05,33.06,25635.0,30.2059,30.2425,30.1877,30.1968,25635.0
2017-03-21 10:40:00,33.06,33.08,33.03,33.06,22391.0,30.1968,30.2151,30.1694,30.1968,22391.0
2017-03-21 10:45:00,33.05,33.05,32.98,33.01,44745.0,30.1877,30.1877,30.1237,30.1511,44745.0
2017-03-21 10:50:00,33.01,33.07,32.97,32.99,48023.0,30.1511,30.2059,30.1146,30.1329,48023.0
2017-03-21 10:55:00,33.0,33.04,32.91,32.92,44916.0,30.142,30.1785,30.0598,30.0689,44916.0
2017-03-21 11:00:00,32.93,33.09,32.93,33.02,40756.0,30.0781,30.2242,30.0781,30.1603,40756.0
2017-03-21 11:05:00,33.02,33.11,32.99,33.09,35647.0,30.1603,30.2425,30.1329,30.2242,35647.0
2017-03-21 11:10:00,33.1,33.23,33.1,33.2,79757.0,30.2333,30.3521,30.2333,30.3247,79757.0
2017-03-21 11:15:00,33.2,33.2,33.02,33.04,156449.0,30.3247,30.3247,30.1603,30.1785,156449.0
2017-03-21 11:20:00,33.03,33.14,33.01,33.11,37868.0,30.1694,30.2699,30.1511,30.2425,37868.0
2017-03-21 11:25:00,33.11,33.13,33.03,33.04,68018.0,30.2425,30.2607,30.1694,30.1785,68018.0
2017-03-21 11:30:00,33.05,33.07,32.96,32.96,41672.0,30.1877,30.2059,30.1055,30.1055,41672.0
2017-03-21 11:35:00,32.97,33.02,32.92,32.92,51037.0,30.1146,30.1603,30.0689,30.0689,51037.0
2017-03-21 11:40:00,32.93,32.95,32.85,32.88,47422.0,30.0781,30.0963,30.005,30.0324,47422.0
2017-03-21 11:45:00,32.88,32.89,32.81,32.88,60568.0,30.0324,30.0415,29.9685,30.0324,60568.0
2017-03-21 11:50:00,32.89,32.94,32.88,32.89,59634.0,30.0415,30.0872,30.0324,30.0415,59634.0
2017-03-21 11:55:00,32.9,33.01,32.89,33.0,75699.0,30.0507,30.1511,30.0415,30.142,75699.0
2017-03-21 12:00:00,33.0,33.04,32.97,33.03,28746.0,30.142,30.1785,30.1146,30.1694,28746.0
2017-03-21 12:05:00,33.04,33.14,33.03,33.12,21358.0,30.1785,30.2699,30.1694,30.2516,21358.0
2017-03-21 12:10:00,33.12,33.12,33.02,33.02,12997.0,30.2516,30.2516,30.1603,30.1603,12997.0
2017-03-21 12:15:00,33.03,33.05,32.99,32.99,20771.0,30.1694,30.1877,30.1329,30.1329,20771.0
2017-03-21 12:20:00,33.0,33.03,32.99,33.0,24918.0,30.142,30.1694,30.1329,30.142,24918.0
2017-03-21 12:25:00,33.0,33.04,32.97,33.03,35656.0,30.142,30.1785,30.1146,30.1694,35656.0
2017-03-21 12:30:00,33.04,33.12,33.04,33.08,81323.0,30.1785,30.2516,30.1785,30.2151,81323.0
2017-03-21 12:35:00,33.09,33.1,33.04,33.1,14054.0,30.2242,30.2333,30.1785,30.2333,14054.0
2017-03-21 12:40:00,33.11,33.17,33.1,33.17,110289.0,30.2425,30.2973,30.2333,30.2973,110289.0
2017-03-21 12:45:00,33.16,33.19,33.07,33.09,185046.0,30.2881,30.3155,30.2059,30.2242,185046.0
2017-03-21 12:50:00,33.08,33.14,33.06,33.14,50232.0,30.2151,30.2699,30.1968,30.2699,50232.0
2017-03-21 12:55:00,33.13,33.15,33.11,33.11,18716.0,30.2607,30.279,30.2425,30.2425,18716.0
2017-03-21 13:00:00,33.11,33.11,33.07,33.07,6378.0,30.2425,30.2425,30.2059,30.2059,6378.0
2017-03-21 13:05:00,33.07,33.09,33.04,33.05,17770.0,30.2059,30.2242,30.1785,30.1877,17770.0
2017-03-21 13:10:00,33.04,33.09,33.01,33.01,18450.0,30.1785,30.2242,30.1511,30.1511,18450.0
2017-03-21 13:15:00,33.01,33.07,32.99,33.07,12783.0,30.1511,30.2059,30.1329,30.2059,12783.0
2017-03-21 13:20:00,33.07,33.07,33.01,33.01,10884.0,30.2059,30.2059,30.1511,30.1511,10884.0
2017-03-21 13:25:00,33.02,33.09,33.01,33.08,13448.0,30.1603,30.2242,30.1511,30.2151,13448.0
2017-03-21 13:30:00,33.08,33.15,33.08,33.12,15622.0,30.2151,30.279,30.2151,30.2516,15622.0
2017-03-21 13:35:00,33.12,33.13,33.06,33.06,21211.0,30.2516,30.2607,30.1968,30.1968,21211.0
2017-03-21 13:40:00,33.06,33.06,32.99,33.0,41645.0,30.1968,30.1968,30.1329,30.142,41645.0
2017-03-21 13:45:00,33.0,33.01,32.95,32.95,53383.0,30.142,30.1511,30.0963,30.0963,53383.0
2017-03-21 13:50:00,32.96,32.96,32.9,32.92,28527.0,30.1055,30.1055,30.0507,30.0689,28527.0
2017-03-21 13:55:00,32.91,32.92,32.87,32.88,16873.0,30.0598,30.0689,30.0233,30.0324,16873.0
2017-03-21 14:00:00,32.87,32.94,32.86,32.86,25356.0,30.0233,30.0872,30.0141,30.0141,25356.0
2017-03-21 14:05:00,32.86,33.03,32.84,33.03,33369.0,30.0141,30.1694,29.9959,30.1694,33369.0
2017-03-21 14:10:00,33.02,33.09,33.01,33.09,29662.0,30.1603,30.2242,30.1511,30.2242,29662.0
2017-03-21 14:15:00,33.08,33.13,33.06,33.11,21130.0,30.2151,30.2607,30.1968,30.2425,21130.0
2017-03-21 14:20:00,33.12,33.14,33.1,33.12,16376.0,30.2516,30.2699,30.2333,30.2516,16376.0
2017-03-21 14:25:00,33.12,33.13,33.09,33.09,19933.0,30.2516,30.2607,30.2242,30.2242,19933.0
2017-03-21 14:30:00,33.09,33.19,33.09,33.16,44459.0,30.2242,30.3155,30.2242,30.2881,44459.0
2017-03-21 14:35:00,33.16,33.19,33.14,33.15,18791.0,30.2881,30.3155,30.2699,30.279,18791.0
2017-03-21 14:40:00,33.14,33.17,33.13,33.15,29981.0,30.2699,30.2973,30.2607,30.279,29981.0
2017-03-21 14:45:00,33.15,33.15,33.02,33.05,28132.0,30.279,30.279,30.1603,30.1877,28132.0
2017-03-21 14:50:00,33.05,33.06,33.02,33.05,26381.0,30.1877,30.1968,30.1603,30.1877,26381.0
2017-03-21 14:55:00,33.06,33.11,33.06,33.09,23947.0,30.1968,30.2425,30.1968,30.2242,23947.0
2017-03-21 15:00:00,33.09,33.1,33.05,33.1,23443.0,30.2242,30.2333,30.1877,30.2333,23443.0
2017-03-21 15:05:00,33.1,33.15,33.1,33.14,18827.0,30.2333,30.279,30.2333,30.2699,18827.0
2017-03-21 15:10:00,33.14,33.16,33.11,33.12,38502.0,30.2699,30.2881,30.2425,30.2516,38502.0
2017-03-21 15:15:00,33.12,33.18,33.1,33.18,37249.0,30.2516,30.3064,30.2333,30.3064,37249.0
2017-03-21 15:20:00,33.17,33.18,33.13,33.17,32224.0,30.2973,30.3064,30.2607,30.2973,32224.0
2017-03-21 15:25:00,33.17,33.24,33.16,33.23,47253.0,30.2973,30.3612,30.2881,30.3521,47253.0
2017-03-21 15:30:00,33.23,33.23,33.14,33.17,53613.0,30.3521,30.3521,30.2699,30.2973,53613.0
2017-03-21 15:35:00,33.17,33.19,33.12,33.13,45494.0,30.2973,30.3155,30.2516,30.2607,45494.0
2017-03-21 15:40:00,33.12,33.14,33.09,33.1,64546.0,30.2516,30.2699,30.2242,30.2333,64546.0
2017-03-21 15:45:00,33.09,33.16,33.09,33.15,84731.0,30.2242,30.2881,30.2242,30.279,84731.0
2017-03-21 15:50:00,33.15,33.17,33.11,33.17,160753.0,30.279,30.2973,30.2425,30.2973,160753.0
2017-03-21 15:55:00,33.16,33.18,33.13,33.16,229968.0,30.2881,30.3064,30.2607,30.2881,229968.0
2017-03-22 09:30:00,33.2,33.2,32.85,32.85,130770.0,30.3247,30.3247,30.005,30.005,130770.0
2017-03-22 09:35:00,32.82,32.92,32.72,32.85,101739.0,29.9776,30.0689,29.8863,30.005,101739.0
2017-03-22 09:40:00,32.85,32.98,32.85,32.98,54118.0,30.005,30.1237,30.005,30.1237,54118.0
2017-03-22 09:45:00,32.98,33.09,32.98,33.04,39079.0,30.1237,30.2242,30.1237,30.1785,39079.0
2017-03-22 09:50:00,33.04,33.04,32.82,32.83,88987.0,30.1785,30.1785,29.9776,29.9867,88987.0
2017-03-22 09:55:00,32.82,32.83,32.73,32.74,79656.0,29.9776,29.9867,29.8954,29.9045,79656.0
2017-03-22 10:00:00,32.75,32.86,32.74,32.81,94021.0,29.9137,30.0141,29.9045,29.9685,94021.0
2017-03-22 10:05:00,32.82,32.85,32.73,32.85,64089.0,29.9776,30.005,29.8954,30.005,64089.0
2017-03-22 10:10:00,32.86,33.0,32.86,32.91,75514.0,30.0141,30.142,30.0141,30.0598,75514.0
2017-03-22 10:15:00,32.91,32.99,32.91,32.98,45800.0,30.0598,30.1329,30.0598,30.1237,45800.0
2017-03-22 10:20:00,32.97,33.01,32.92,32.92,44730.0,30.1146,30.1511,30.0689,30.0689,44730.0
2017-03-22 10:25:00,32.93,32.98,32.9,32.94,38527.0,30.0781,30.1237,30.0507,30.0872,38527.0
2017-03-22 10:30:00,32.94,32.97,32.87,32.95,49856.0,30.0872,30.1146,30.0233,30.0963,49856.0
2017-03-22 10:35:00,32.96,33.09,32.93,33.0,118971.0,30.1055,30.2242,30.0781,30.142,118971.0
2017-03-22 10:40:00,33.0,33.11,33.0,33.08,117110.0,30.142,30.2425,30.142,30.2151,117110.0
2017-03-22 10:45:00,33.08,33.08,32.95,32.95,68339.0,30.2151,30.2151,30.0963,30.0963,68339.0
2017-03-22 10:50:00,32.95,32.96,32.89,32.91,37206.0,30.0963,30.1055,30.0415,30.0598,37206.0
2017-03-22 10:55:00,32.91,32.97,32.86,32.97,36795.0,30.0598,30.1146,30.0141,30.1146,36795.0
2017-03-22 11:00:00,32.97,32.98,32.89,32.91,36703.0,30.1146,30.1237,30.0415,30.0598,36703.0
2017-03-22 11:05:00,32.91,32.96,32.89,32.92,37900.0,30.0598,30.1055,30.0415,30.0689,37900.0
2017-03-22 11:10:00,32.93,32.96,32.86,32.88,23679.0,30.0781,30.1055,30.0141,30.0324,23679.0
2017-03-22 11:15:00,32.88,33.05,32.88,33.02,39307.0,30.0324,30.1877,30.0324,30.1603,39307.0
2017-03-22 11:20:00,33.03,33.09,33.02,33.08,42744.0,30.1694,30.2242,30.1603,30.2151,42744.0
2017-03-22 11:25:00,33.08,33.08,33.02,33.04,46949.0,30.2151,30.2151,30.1603,30.1785,46949.0
2017-03-22 11:30:00,33.05,33.07,33.0,33.0,60722.0,30.1877,30.2059,30.142,30.142,60722.0
2017-03-22 11:35:00,33.01,33.05,32.97,33.05,165216.0,30.1511,30.1877,30.1146,30.1877,165216.0
2017-03-22 11:40:00,33.05,33.08,33.04,33.07,32245.0,30.1877,30.2151,30.1785,30.2059,32245.0
2017-03-22 11:45:00,33.07,33.07,33.0,33.02,23602.0,30.2059,30.2059,30.142,30.1603,23602.0
2017-03-22 11:50:00,33.02,33.03,32.98,33.01,25358.0,30.1603,30.1694,30.1237,30.1511,25358.0
2017-03-22 11:55:00,33.01,33.05,33.01,33.02,21870.0,30.1511,30.1877,30.1511,30.1603,21870.0
2017-03-22 12:00:00,33.02,33.03,32.98,33.02,22697.0,30.1603,30.1694,30.1237,30.1603,22697.0
2017-03-22 12:05:00,33.02,33.03,32.95,32.96,36114.0,30.1603,30.1694,30.0963,30.1055,36114.0
2017-03-22 12:10:00,32.96,32.97,32.89,32.89,15249.0,30.1055,30.1146,30.0415,30.0415,15249.0
2017-03-22 12:15:00,32.89,32.89,32.83,32.85,25580.0,30.0415,30.0415,29.9867,30.005,25580.0
2017-03-22 12:20:00,32.85,32.88,32.85,32.86,20249.0,30.005,30.0324,30.005,30.0141,20249.0
2017-03-22 12:25:00,32.87,32.89,32.84,32.84,33004.0,30.0233,30.0415,29.9959,29.9959,33004.0
2017-03-22 12:30:00,32.84,32.85,32.8,32.85,27505.0,29.9959,30.005,29.9593,30.005,27505.0
2017-03-22 12:35:00,32.86,32.87,32.82,32.83,30514.0,30.0141,30.0233,29.9776,29.9867,30514.0
2017-03-22 12:40:00,32.83,32.85,32.78,32.79,41342.0,29.9867,30.005,29.9411,29.9502,41342.0
2017-03-22 12:45:00,32.79,32.82,32.75,32.76,37702.0,29.9502,29.9776,29.9137,29.9228,37702.0
2017-03-22 12:50:00,32.77,32.79,32.73,32.76,30226.0,29.9319,29.9502,29.8954,29.9228,30226.0
2017-03-22 12:55:00,32.75,32.75,32.72,32.74,34570.0,29.9137,29.9137,29.8863,29.9045,34570.0
2017-03-22 13:00:00,32.74,32.74,32.63,32.68,61270.0,29.9045,29.9045,29.804,29.8497,61270.0
2017-03-22 13:05:00,32.68,32.69,32.62,32.65,37047.0,29.8497,29.8589,29.7949,29.8223,37047.0
2017-03-22 13:10:00,32.66,32.67,32.64,32.65,23165.0,29.8315,29.8406,29.8132,29.8223,23165.0
2017-03-22 13:15:00,32.64,32.74,32.63,32.73,61119.0,29.8132,29.9045,29.804,29.8954,61119.0
2017-03-22 13:20:00,32.73,32.8,32.72,32.78,46446.0,29.8954,29.9593,29.8863,29.9411,46446.0
2017-03-22 13:25:00,32.79,32.8,32.71,32.73,24800.0,29.9502,29.9593,29.8771,29.8954,24800.0
2017-03-22 13:30:00,32.73,32.79,32.73,32.78,21852.0,29.8954,29.9502,29.8954,29.9411,21852.0
2017-03-22 13:35:00,32.78,32.82,32.76,32.81,20299.0,29.9411,29.9776,29.9228,29.9685,20299.0
2017-03-22 13:40:00,32.81,32.82,32.78,32.8,30090.0,29.9685,29.9776,29.9411,29.9593,30090.0
2017-03-22 13:45:00,32.79,32.81,32.71,32.72,28514.0,29.9502,29.9685,29.8771,29.8863,28514.0
2017-03-22 13:50:00,32.73,32.79,32.72,32.79,15338.0,29.8954,29.9502,29.8863,29.9502,15338.0
2017-03-22 13:55:00,32.78,32.8,32.73,32.73,23744.0,29.9411,29.9593,29.8954,29.8954,23744.0
2017-03-22 14:00:00,32.74,32.83,32.74,32.83,25717.0,29.9045,29.9867,29.9045,29.9867,25717.0
2017-03-22 14:05:00,32.82,32.88,32.81,32.87,27930.0,29.9776,30.0324,29.9685,30.0233,27930.0
2017-03-22 14:10:00,32.87,32.9,32.81,32.81,22268.0,30.0233,30.0507,29.9685,29.9685,22268.0
2017-03-22 14:15:00,32.82,32.84,32.79,32.8,17496.0,29.9776,29.9959,29.9502,29.9593,17496.0
2017-03-22 14:20:00,32.8,32.82,32.8,32.82,16948.0,29.9593,29.9776,29.9593,29.9776,16948.0
2017-03-22 14:25:00,32.83,32.84,32.77,32.77,35188.0,29.9867,29.9959,29.9319,29.9319,35188.0
2017-03-22 14:30:00,32.77,32.84,32.77,32.84,37242.0,29.9319,29.9959,29.9319,29.9959,37242.0
2017-03-22 14:35:00,32.84,32.92,32.84,32.91,24971.0,29.9959,30.0689,29.9959,30.0598,24971.0
2017-03-22 14:40:00,32.91,32.92,32.88,32.89,29884.0,30.0598,30.0689,30.0324,30.0415,29884.0
2017-03-22 14:45:00,32.89,32.95,32.88,32.95,39672.0,30.0415,30.0963,30.0324,30.0963,39672.0
2017-03-22 14:50:00,32.95,32.98,32.94,32.98,36841.0,30.0963,30.1237,30.0872,30.1237,36841.0
2017-03-22 14:55:00,32.98,32.99,32.92,32.94,24095.0,30.1237,30.1329,30.0689,30.0872,24095.0
2017-03-22 15:00:00,32.94,32.96,32.88,32.88,32604.0,30.0872,30.1055,30.0324,30.0324,32604.0
2017-03-22 15:05:00,32.89,32.93,32.88,32.9,29327.0,30.0415,30.0781,30.0324,30.0507,29327.0
2017-03-22 15:10:00,32.91,32.94,32.87,32.94,28072.0,30.0598,30.0872,30.0233,30.0872,28072.0
2017-03-22 15:15:00,32.94,32.99,32.93,32.99,32558.0,30.0872,30.1329,30.0781,30.1329,32558.0
2017-03-22 15:20:00,33.0,33.04,32.99,33.01,27868.0,30.142,30.1785,30.1329,30.1511,27868.0
2017-03-22 15:25:00,33.01,33.02,32.97,32.98,25268.0,30.1511,30.1603,30.1146,30.1237,25268.0
2017-03-22 15:30:00,32.98,32.99,32.96,32.98,30790.0,30.1237,30.1329,30.1055,30.1237,30790.0
2017-03-22 15:35:00,32.98,33.0,32.94,32.95,38494.0,30.1237,30.142,30.0872,30.0963,38494.0
2017-03-22 15:40:00,32.96,33.02,32.95,32.97,50124.0,30.1055,30.1603,30.0963,30.1146,50124.0
2017-03-22 15:45:00,32.97,33.01,32.96,32.99,54591.0,30.1146,30.1511,30.1055,30.1329,54591.0
2017-03-22 15:50:00,33.0,33.03,32.99,33.02,95591.0,30.142,30.1694,30.1329,30.1603,95591.0
2017-03-22 15:55:00,33.02,33.04,32.97,32.99,180980.0,30.1603,30.1785,30.1146,30.1329,180980.0
2017-03-23 09:30:00,33.04,33.07,32.91,32.95,33799.0,30.1785,30.2059,30.0598,30.0963,33799.0
2017-03-23 09:35:00,32.95,33.16,32.92,33.07,51276.0,30.0963,30.2881,30.0689,30.2059,51276.0
2017-03-23 09:40:00,33.07,33.11,33.04,33.08,24598.0,30.2059,30.2425,30.1785,30.2151,24598.0
2017-03-23 09:45:00,33.07,33.18,33.06,33.15,26067.0,30.2059,30.3064,30.1968,30.279,26067.0
2017-03-23 09:50:00,33.15,33.16,33.05,33.05,18626.0,30.279,30.2881,30.1877,30.1877,18626.0
2017-03-23 09:55:00,33.07,33.2,33.07,33.18,51421.0,30.2059,30.3247,30.2059,30.3064,51421.0
2017-03-23 10:00:00,33.19,33.39,33.18,33.32,233570.0,30.3155,30.4982,30.3064,30.4343,233570.0
2017-03-23 10:05:00,33.33,33.43,33.31,33.4,127910.0,30.4434,30.5348,30.4252,30.5074,127910.0
2017-03-23 10:10:00,33.4,33.46,33.36,33.4,117535.0,30.5074,30.5622,30.4708,30.5074,117535.0
2017-03-23 10:15:00,33.39,33.41,33.2,33.2,62696.0,30.4982,30.5165,30.3247,30.3247,62696.0
2017-03-23 10:20:00,33.21,33.31,33.21,33.25,41546.0,30.3338,30.4252,30.3338,30.3704,41546.0
2017-03-23 10:25:00,33.25,33.26,33.2,33.24,33363.0,30.3704,30.3795,30.3247,30.3612,33363.0
2017-03-23 10:30:00,33.23,33.33,33.21,33.27,38828.0,30.3521,30.4434,30.3338,30.3886,38828.0
2017-03-23 10:35:00,33.28,33.3,33.24,33.28,25062.0,30.3978,30.416,30.3612,30.3978,25062.0
2017-03-23 10:40:00,33.29,33.35,33.28,33.33,36201.0,30.4069,30.4617,30.3978,30.4434,36201.0
2017-03-23 10:45:00,33.32,33.34,33.3,33.32,33025.0,30.4343,30.4526,30.416,30.4343,33025.0
2017-03-23 10:50:00,33.32,33.39,33.31,33.37,33419.0,30.4343,30.4982,30.4252,30.48,33419.0
2017-03-23 10:55:00,33.38,33.39,33.25,33.26,55814.0,30.4891,30.4982,30.3704,30.3795,55814.0
2017-03-23 11:00:00,33.26,33.38,33.25,33.36,45593.0,30.3795,30.4891,30.3704,30.4708,45593.0
2017-03-23 11:05:00,33.36,33.5,33.34,33.48,41908.0,30.4708,30.5987,30.4526,30.5804,41908.0
2017-03-23 11:10:00,33.48,33.48,33.43,33.44,36220.0,30.5804,30.5804,30.5348,30.5439,36220.0
2017-03-23 11:15:00,33.44,33.47,33.35,33.36,36226.0,30.5439,30.5713,30.4617,30.4708,36226.0
2017-03-23 11:20:00,33.35,33.41,33.33,33.4,66788.0,30.4617,30.5165,30.4434,30.5074,66788.0
2017-03-23 11:25:00,33.4,33.47,33.4,33.46,85837.0,30.5074,30.5713,30.5074,30.5622,85837.0
2017-03-23 11:30:00,33.45,33.47,33.44,33.44,52672.0,30.553,30.5713,30.5439,30.5439,52672.0
2017-03-23 11:35:00,33.44,33.44,33.39,33.44,37991.0,30.5439,30.5439,30.4982,30.5439,37991.0
2017-03-23 11:40:00,33.43,33.43,33.37,33.41,13372.0,30.5348,30.5348,30.48,30.5165,13372.0
2017-03-23 11:45:00,33.4,33.4,33.36,33.4,17149.0,30.5074,30.5074,30.4708,30.5074,17149.0
2017-03-23 11:50:00,33.39,33.43,33.38,33.4,18730.0,30.4982,30.5348,30.4891,30.5074,18730.0
2017-03-23 11:55:00,33.39,33.39,33.34,33.34,24846.0,30.4982,30.4982,30.4526,30.4526,24846.0
2017-03-23 12:00:00,33.34,33.37,33.33,33.35,33461.0,30.4526,30.48,30.4434,30.4617,33461.0
2017-03-23 12:05:00,33.36,33.4,33.35,33.37,25963.0,30.4708,30.5074,30.4617,30.48,25963.0
2017-03-23 12:10:00,33.36,33.41,33.35,33.4,44543.0,30.4708,30.5165,30.4617,30.5074,44543.0
2017-03-23 12:15:00,33.4,33.42,33.39,33.4,18352.0,30.5074,30.5256,30.4982,30.5074,18352.0
2017-03-23 12:20:00,33.39,33.4,33.37,33.4,27114.0,30.4982,30.5074,30.48,30.5074,27114.0
2017-03-23 12:25:00,33.4,33.4,33.33,33.34,15288.0,30.5074,30.5074,30.4434,30.4526,15288.0
2017-03-23 12:30:00,33.35,33.4,33.33,33.39,20088.0,30.4617,30.5074,30.4434,30.4982,20088.0
2017-03-23 12:35:00,33.4,33.4,33.36,33.37,10700.0,30.5074,30.5074,30.4708,30.48,10700.0
2017-03-23 12:40:00,33.37,33.4,33.35,33.4,29363.0,30.48,30.5074,30.4617,30.5074,29363.0
2017-03-23 12:45:00,33.4,33.41,33.35,33.36,20456.0,30.5074,30.5165,30.4617,30.4708,20456.0
2017-03-23 12:50:00,33.37,33.37,33.35,33.37,10204.0,30.48,30.48,30.4617,30.48,10204.0
2017-03-23 12:55:00,33.37,33.44,33.36,33.4,16962.0,30.48,30.5439,30.4708,30.5074,16962.0
2017-03-23 13:00:00,33.39,33.39,33.25,33.26,27933.0,30.4982,30.4982,30.3704,30.3795,27933.0
2017-03-23 13:05:00,33.26,33.27,33.19,33.2,29089.0,30.3795,30.3886,30.3155,30.3247,29089.0
2017-03-23 13:10:00,33.2,33.24,33.17,33.22,33511.0,30.3247,30.3612,30.2973,30.343,33511.0
2017-03-23 13:15:00,33.22,33.25,33.19,33.23,22657.0,30.343,30.3704,30.3155,30.3521,22657.0
2017-03-23 13:20:00,33.23,33.28,33.22,33.27,16057.0,30.3521,30.3978,30.343,30.3886,16057.0
2017-03-23 13:25:00,33.27,33.27,33.17,33.18,23328.0,30.3886,30.3886,30.2973,30.3064,23328.0
2017-03-23 13:30:00,33.18,33.22,33.18,33.21,21727.0,30.3064,30.343,30.3064,30.3338,21727.0
2017-03-23 13:35:00,33.21,33.22,33.15,33.15,16837.0,30.3338,30.343,30.279,30.279,16837.0
2017-03-23 13:40:00,33.15,33.24,33.14,33.22,15590.0,30.279,30.3612,30.2699,30.343,15590.0
2017-03-23 13:45:00,33.22,33.26,33.21,33.26,21163.0,30.343,30.3795,30.3338,30.3795,21163.0
2017-03-23 13:50:00,33.26,33.29,33.25,33.28,12894.0,30.3795,30.4069,30.3704,30.3978,12894.0
2017-03-23 13:55:00,33.28,33.29,33.2,33.2,14487.0,30.3978,30.4069,30.3247,30.3247,14487.0
2017-03-23 14:00:00,33.2,33.21,33.17,33.21,19955.0,30.3247,30.3338,30.2973,30.3338,19955.0
2017-03-23 14:05:00,33.22,33.25,33.21,33.24,17068.0,30.343,30.3704,30.3338,30.3612,17068.0
2017-03-23 14:10:00,33.25,33.25,33.22,33.24,10128.0,30.3704,30.3704,30.343,30.3612,10128.0
2017-03-23 14:15:00,33.25,33.28,33.24,33.27,26663.0,30.3704,30.3978,30.3612,30.3886,26663.0
2017-03-23 14:20:00,33.28,33.28,33.21,33.23,15085.0,30.3978,30.3978,30.3338,30.3521,15085.0
2017-03-23 14:25:00,33.23,33.25,33.22,33.23,15640.0,30.3521,30.3704,30.343,30.3521,15640.0
2017-03-23 14:30:00,33.23,33.25,33.22,33.22,12195.0,30.3521,30.3704,30.343,30.343,12195.0
2017-03-23 14:35:00,33.22,33.22,33.16,33.22,18337.0,30.343,30.343,30.2881,30.343,18337.0
2017-03-23 14:40:00,33.22,33.26,33.2,33.26,17547.0,30.343,30.3795,30.3247,30.3795,17547.0
2017-03-23 14:45:00,33.26,33.26,33.22,33.22,15800.0,30.3795,30.3795,30.343,30.343,15800.0
2017-03-23 14:50:00,33.22,33.27,33.21,33.27,22847.0,30.343,30.3886,30.3338,30.3886,22847.0
2017-03-23 14:55:00,33.27,33.32,33.24,33.26,45256.0,30.3886,30.4343,30.3612,30.3795,45256.0
2017-03-23 15:00:00,33.26,33.28,33.25,33.27,39975.0,30.3795,30.3978,30.3704,30.3886,39975.0
2017-03-23 15:05:00,33.28,33.31,33.27,33.3,27676.0,30.3978,30.4252,30.3886,30.416,27676.0
2017-03-23 15:10:00,33.29,33.3,33.24,33.26,69096.0,30.4069,30.416,30.3612,30.3795,69096.0
2017-03-23 15:15:00,33.26,33.27,33.2,33.21,65825.0,30.3795,30.3886,30.3247,30.3338,65825.0
2017-03-23 15:20:00,33.21,33.29,33.2,33.26,52539.0,30.3338,30.4069,30.3247,30.3795,52539.0
2017-03-23 15:25:00,33.26,33.27,33.2,33.22,60980.0,30.3795,30.3886,30.3247,30.343,60980.0
2017-03-23 15:30:00,33.23,33.24,33.16,33.18,70513.0,30.3521,30.3612,30.2881,30.3064,70513.0
2017-03-23 15:35:00,33.18,33.25,33.17,33.23,53881.0,30.3064,30.3704,30.2973,30.3521,53881.0
2017-03-23 15:40:00,33.23,33.26,33.18,33.19,49845.0,30.3521,30.3795,30.3064,30.3155,49845.0
2017-03-23 15:45:00,33.19,33.27,33.18,33.27,99128.0,30.3155,30.3886,30.3064,30.3886,99128.0
2017-03-23 15:50:00,33.26,33.26,33.19,33.25,99106.0,30.3795,30.3795,30.3155,30.3704,99106.0
2017-03-23 15:55:00,33.24,33.29,33.22,33.26,201622.0,30.3612,30.4069,30.343,30.3795,201622.0
2017-03-24 09:30:00,33.42,33.54,33.33,33.48,34798.0,30.5256,30.6352,30.4434,30.5804,34798.0
2017-03-24 09:35:00,33.48,33.56,33.45,33.47,31053.0,30.5804,30.6535,30.553,30.5713,31053.0
2017-03-24 09:40:00,33.47,33.49,33.39,33.48,29133.0,30.5713,30.5896,30.4982,30.5804,29133.0
2017-03-24 09:45:00,33.48,33.48,33.4,33.44,17248.0,30.5804,30.5804,30.5074,30.5439,17248.0
2017-03-24 09:50:00,33.44,33.48,33.42,33.44,9800.0,30.5439,30.5804,30.5256,30.5439,9800.0
2017-03-24 09:55:00,33.44,33.44,33.3,33.3,16865.0,30.5439,30.5439,30.416,30.416,16865.0
2017-03-24 10:00:00,33.29,33.4,33.29,33.35,64421.0,30.4069,30.5074,30.4069,30.4617,64421.0
2017-03-24 10:05:00,33.36,33.46,33.33,33.45,37119.0,30.4708,30.5622,30.4434,30.553,37119.0
2017-03-24 10:10:00,33.45,33.46,33.35,33.39,49237.0,30.553,30.5622,30.4617,30.4982,49237.0
2017-03-24 10:15:00,33.38,33.43,33.36,33.39,24556.0,30.4891,30.5348,30.4708,30.4982,24556.0
2017-03-24 10:20:00,33.39,33.39,33.33,33.34,23764.0,30.4982,30.4982,30.4434,30.4526,23764.0
2017-03-24 10:25:00,33.34,33.35,33.3,33.35,20455.0,30.4526,30.4617,30.416,30.4617,20455.0
2017-03-24 10:30:00,33.34,33.37,33.32,33.34,18824.0,30.4526,30.48,30.4343,30.4526,18824.0
2017-03-24 10:35:00,33.34,33.34,33.3,33.3,8007.0,30.4526,30.4526,30.416,30.416,8007.0
2017-03-24 10:40:00,33.31,33.37,33.31,33.35,12229.0,30.4252,30.48,30.4252,30.4617,12229.0
2017-03-24 10:45:00,33.34,33.39,33.34,33.38,13370.0,30.4526,30.4982,30.4526,30.4891,13370.0
2017-03-24 10:50:00,33.38,33.43,33.38,33.43,14712.0,30.4891,30.5348,30.4891,30.5348,14712.0
2017-03-24 10:55:00,33.43,33.48,33.42,33.48,27597.0,30.5348,30.5804,30.5256,30.5804,27597.0
2017-03-24 11:00:00,33.49,33.53,33.47,33.51,31377.0,30.5896,30.6261,30.5713,30.6078,31377.0
2017-03-24 11:05:00,33.51,33.53,33.49,33.5,11467.0,30.6078,30.6261,30.5896,30.5987,11467.0
2017-03-24 11:10:00,33.5,33.52,33.49,33.49,11606.0,30.5987,30.617,30.5896,30.5896,11606.0
2017-03-24 11:15:00,33.49,33.49,33.47,33.48,8302.0,30.5896,30.5896,30.5713,30.5804,8302.0
2017-03-24 11:20:00,33.48,33.48,33.45,33.46,9789.0,30.5804,30.5804,30.553,30.5622,9789.0
2017-03-24 11:25:00,33.46,33.47,33.45,33.46,18179.0,30.5622,30.5713,30.553,30.5622,18179.0
2017-03-24 11:30:00,33.46,33.52,33.45,33.52,9828.0,30.5622,30.617,30.553,30.617,9828.0
2017-03-24 11:35:00,33.51,33.52,33.48,33.48,20410.0,30.6078,30.617,30.5804,30.5804,20410.0
2017-03-24 11:40:00,33.47,33.5,33.44,33.46,53337.0,30.5713,30.5987,30.5439,30.5622,53337.0
2017-03-24 11:45:00,33.46,33.49,33.46,33.49,6309.0,30.5622,30.5896,30.5622,30.5896,6309.0
2017-03-24 11:50:00,33.49,33.52,33.49,33.52,8070.0,30.5896,30.617,30.5896,30.617,8070.0
2017-03-24 11:55:00,33.52,33.53,33.48,33.5,8374.0,30.617,30.6261,30.5804,30.5987,8374.0
2017-03-24 12:00:00,33.5,33.53,33.5,33.51,23148.0,30.5987,30.6261,30.5987,30.6078,23148.0
2017-03-24 12:05:00,33.52,33.52,33.5,33.5,10675.0,30.617,30.617,30.5987,30.5987,10675.0
2017-03-24 12:10:00,33.5,33.53,33.44,33.46,58149.0,30.5987,30.6261,30.5439,30.5622,58149.0
2017-03-24 12:15:00,33.45,33.47,33.44,33.47,6875.0,30.553,30.5713,30.5439,30.5713,6875.0
2017-03-24 12:20:00,33.45,33.48,33.44,33.47,14912.0,30.553,30.5804,30.5439,30.5713,14912.0
2017-03-24 12:25:00,33.46,33.53,33.44,33.53,18807.0,30.5622,30.6261,30.5439,30.6261,18807.0
2017-03-24 12:30:00,33.53,33.54,33.47,33.5,12654.0,30.6261,30.6352,30.5713,30.5987,12654.0
2017-03-24 12:35:00,33.5,33.53,33.5,33.53,6500.0,30.5987,30.6261,30.5987,30.6261,6500.0
2017-03-24 12:40:00,33.53,33.54,33.51,33.54,6698.0,30.6261,30.6352,30.6078,30.6352,6698.0
2017-03-24 12:45:00,33.53,33.54,33.51,33.54,13638.0,30.6261,30.6352,30.6078,30.6352,13638.0
2017-03-24 12:50:00,33.54,33.55,33.47,33.48,31152.0,30.6352,30.6444,30.5713,30.5804,31152.0
2017-03-24 12:55:00,33.48,33.49,33.41,33.43,45833.0,30.5804,30.5896,30.5165,30.5348,45833.0
2017-03-24 13:00:00,33.43,33.45,33.42,33.43,24964.0,30.5348,30.553,30.5256,30.5348,24964.0
2017-03-24 13:05:00,33.42,33.46,33.42,33.44,18298.0,30.5256,30.5622,30.5256,30.5439,18298.0
2017-03-24 13:10:00,33.44,33.46,33.43,33.46,5056.0,30.5439,30.5622,30.5348,30.5622,5056.0
2017-03-24 13:15:00,33.45,33.47,33.45,33.45,11461.0,30.553,30.5713,30.553,30.553,11461.0
2017-03-24 13:20:00,33.46,33.47,33.42,33.42,26756.0,30.5622,30.5713,30.5256,30.5256,26756.0
2017-03-24 13:25:00,33.43,33.45,33.41,33.42,143500.0,30.5348,30.553,30.5165,30.5256,143500.0
2017-03-24 13:30:00,33.42,33.43,33.39,33.4,20269.0,30.5256,30.5348,30.4982,30.5074,20269.0
2017-03-24 13:35:00,33.41,33.42,33.34,33.34,15804.0,30.5165,30.5256,30.4526,30.4526,15804.0
2017-03-24 13:40:00,33.34,33.37,33.34,33.34,10032.0,30.4526,30.48,30.4526,30.4526,10032.0
2017-03-24 13:45:00,33.35,33.38,33.34,33.38,8968.0,30.4617,30.4891,30.4526,30.4891,8968.0
2017-03-24 13:50:00,33.38,33.38,33.34,33.35,8545.0,30.4891,30.4891,30.4526,30.4617,8545.0
2017-03-24 13:55:00,33.34,33.34,33.3,33.32,29911.0,30.4526,30.4526,30.416,30.4343,29911.0
2017-03-24 14:00:00,33.33,33.36,33.32,33.34,12160.0,30.4434,30.4708,30.4343,30.4526,12160.0
2017-03-24 14:05:00,33.34,33.36,33.33,33.34,21120.0,30.4526,30.4708,30.4434,30.4526,21120.0
2017-03-24 14:10:00,33.34,33.37,33.33,33.37,40632.0,30.4526,30.48,30.4434,30.48,40632.0
2017-03-24 14:15:00,33.36,33.37,33.32,33.36,29455.0,30.4708,30.48,30.4343,30.4708,29455.0
2017-03-24 14:20:00,33.36,33.36,33.32,33.34,14190.0,30.4708,30.4708,30.4343,30.4526,14190.0
2017-03-24 14:25:00,33.34,33.34,33.3,33.32,15404.0,30.4526,30.4526,30.416,30.4343,15404.0
2017-03-24 14:30:00,33.32,33.34,33.31,33.31,9488.0,30.4343,30.4526,30.4252,30.4252,9488.0
2017-03-24 14:35:00,33.31,33.32,33.29,33.3,17439.0,30.4252,30.4343,30.4069,30.416,17439.0
2017-03-24 14:40:00,33.3,33.3,33.27,33.28,16297.0,30.416,30.416,30.3886,30.3978,16297.0
2017-03-24 14:45:00,33.28,33.29,33.22,33.22,25790.0,30.3978,30.4069,30.343,30.343,25790.0
2017-03-24 14:50:00,33.23,33.26,33.18,33.19,28324.0,30.3521,30.3795,30.3064,30.3155,28324.0
2017-03-24 14:55:00,33.19,33.22,33.18,33.22,29465.0,30.3155,30.343,30.3064,30.343,29465.0
2017-03-24 15:00:00,33.21,33.22,33.16,33.19,34847.0,30.3338,30.343,30.2881,30.3155,34847.0
2017-03-24 15:05:00,33.19,33.2,33.13,33.19,24031.0,30.3155,30.3247,30.2607,30.3155,24031.0
2017-03-24 15:10:00,33.19,33.2,33.15,33.16,23211.0,30.3155,30.3247,30.279,30.2881,23211.0
2017-03-24 15:15:00,33.16,33.19,33.11,33.18,37301.0,30.2881,30.3155,30.2425,30.3064,37301.0
2017-03-24 15:20:00,33.18,33.23,33.17,33.22,30029.0,30.3064,30.3521,30.2973,30.343,30029.0
2017-03-24 15:25:00,33.23,33.28,33.2,33.25,61326.0,30.3521,30.3978,30.3247,30.3704,61326.0
2017-03-24 15:30:00,33.25,33.29,33.2,33.27,86565.0,30.3704,30.4069,30.3247,30.3886,86565.0
2017-03-24 15:35:00,33.27,33.37,33.25,33.35,167710.0,30.3886,30.48,30.3704,30.4617,167710.0
2017-03-24 15:40:00,33.36,33.41,33.31,33.36,271676.0,30.4708,30.5165,30.4252,30.4708,271676.0
2017-03-24 15:45:00,33.36,33.36,33.21,33.25,163939.0,30.4708,30.4708,30.3338,30.3704,163939.0
2017-03-24 15:50:00,33.25,33.3,33.2,33.27,204980.0,30.3704,30.416,30.3247,30.3886,204980.0
2017-03-24 15:55:00,33.27,33.28,33.2,33.22,297752.0,30.3886,30.3978,30.3247,30.343,297752.0
2017-03-27 09:30:00,32.77,32.9,32.68,32.79,106317.0,29.9319,30.0507,29.8497,29.9502,106317.0
2017-03-27 09:35:00,32.8,32.87,32.68,32.74,81524.0,29.9593,30.0233,29.8497,29.9045,81524.0
2017-03-27 09:40:00,32.77,32.78,32.67,32.71,54552.0,29.9319,29.9411,29.8406,29.8771,54552.0
2017-03-27 09:45:00,32.71,32.9,32.7,32.89,74832.0,29.8771,30.0507,29.868,30.0415,74832.0
2017-03-27 09:50:00,32.88,33.0,32.86,32.87,41412.0,30.0324,30.142,30.0141,30.0233,41412.0
2017-03-27 09:55:00,32.88,32.92,32.83,32.92,28424.0,30.0324,30.0689,29.9867,30.0689,28424.0
2017-03-27 10:00:00,32.93,32.95,32.77,32.78,29075.0,30.0781,30.0963,29.9319,29.9411,29075.0
2017-03-27 10:05:00,32.79,32.87,32.77,32.79,36287.0,29.9502,30.0233,29.9319,29.9502,36287.0
2017-03-27 10:10:00,32.79,32.87,32.78,32.85,24143.0,29.9502,30.0233,29.9411,30.005,24143.0
2017-03-27 10:15:00,32.85,32.86,32.74,32.75,40999.0,30.005,30.0141,29.9045,29.9137,40999.0
2017-03-27 10:20:00,32.75,32.8,32.74,32.8,14205.0,29.9137,29.9593,29.9045,29.9593,14205.0
2017-03-27 10:25:00,32.8,32.85,32.78,32.79,30323.0,29.9593,30.005,29.9411,29.9502,30323.0
2017-03-27 10:30:00,32.8,32.94,32.79,32.9,48105.0,29.9593,30.0872,29.9502,30.0507,48105.0
2017-03-27 10:35:00,32.9,32.92,32.81,32.81,43863.0,30.0507,30.0689,29.9685,29.9685,43863.0
2017-03-27 10:40:00,32.8,32.89,32.78,32.89,16656.0,29.9593,30.0415,29.9411,30.0415,16656.0
2017-03-27 10:45:00,32.88,32.91,32.83,32.83,12743.0,30.0324,30.0598,29.9867,29.9867,12743.0
2017-03-27 10:50:00,32.83,32.86,32.8,32.84,13138.0,29.9867,30.0141,29.9593,29.9959,13138.0
2017-03-27 10:55:00,32.84,32.89,32.83,32.87,21637.0,29.9959,30.0415,29.9867,30.0233,21637.0
2017-03-27 11:00:00,32.87,32.92,32.86,32.9,19102.0,30.0233,30.0689,30.0141,30.0507,19102.0
2017-03-27 11:05:00,32.9,32.94,32.9,32.92,20237.0,30.0507,30.0872,30.0507,30.0689,20237.0
2017-03-27 11:10:00,32.92,32.93,32.89,32.91,15956.0,30.0689,30.0781,30.0415,30.0598,15956.0
2017-03-27 11:15:00,32.89,32.9,32.86,32.88,13358.0,30.0415,30.0507,30.0141,30.0324,13358.0
2017-03-27 11:20:00,32.87,32.9,32.86,32.89,21528.0,30.0233,30.0507,30.0141,30.0415,21528.0
2017-03-27 11:25:00,32.89,32.94,32.88,32.94,20350.0,30.0415,30.0872,30.0324,30.0872,20350.0
2017-03-27 11:30:00,32.94,32.99,32.92,32.99,26350.0,30.0872,30.1329,30.0689,30.1329,26350.0
2017-03-27 11:35:00,32.99,33.02,32.99,33.01,56580.0,30.1329,30.1603,30.1329,30.1511,56580.0
2017-03-27 11:40:00,33.0,33.02,32.97,32.99,32397.0,30.142,30.1603,30.1146,30.1329,32397.0
2017-03-27 11:45:00,32.98,33.02,32.95,33.01,65502.0,30.1237,30.1603,30.0963,30.1511,65502.0
2017-03-27 11:50:00,33.02,33.06,32.99,33.02,58213.0,30.1603,30.1968,30.1329,30.1603,58213.0
2017-03-27 11:55:00,33.02,33.1,33.02,33.06,32184.0,30.1603,30.2333,30.1603,30.1968,32184.0
2017-03-27 12:00:00,33.07,33.08,33.0,33.08,25093.0,30.2059,30.2151,30.142,30.2151,25093.0
2017-03-27 12:05:00,33.08,33.11,33.06,33.06,11147.0,30.2151,30.2425,30.1968,30.1968,11147.0
2017-03-27 12:10:00,33.06,33.11,33.05,33.05,32860.0,30.1968,30.2425,30.1877,30.1877,32860.0
2017-03-27 12:15:00,33.05,33.08,33.04,33.07,20809.0,30.1877,30.2151,30.1785,30.2059,20809.0
2017-03-27 12:20:00,33.06,33.1,33.04,33.05,48084.0,30.1968,30.2333,30.1785,30.1877,48084.0
2017-03-27 12:25:00,33.05,33.06,33.04,33.05,14154.0,30.1877,30.1968,30.1785,30.1877,14154.0
2017-03-27 12:30:00,33.06,33.13,33.05,33.13,28488.0,30.1968,30.2607,30.1877,30.2607,28488.0
2017-03-27 12:35:00,33.12,33.18,33.11,33.14,96468.0,30.2516,30.3064,30.2425,30.2699,96468.0
2017-03-27 12:40:00,33.14,33.16,33.14,33.15,37029.0,30.2699,30.2881,30.2699,30.279,37029.0
2017-03-27 12:45:00,33.15,33.16,33.09,33.1,13353.0,30.279,30.2881,30.2242,30.2333,13353.0
2017-03-27 12:50:00,33.09,33.19,33.08,33.19,15547.0,30.2242,30.3155,30.2151,30.3155,15547.0
2017-03-27 12:55:00,33.19,33.19,33.17,33.18,9379.0,30.3155,30.3155,30.2973,30.3064,9379.0
2017-03-27 13:00:00,33.17,33.19,33.13,33.19,30894.0,30.2973,30.3155,30.2607,30.3155,30894.0
2017-03-27 13:05:00,33.2,33.22,33.2,33.2,14069.0,30.3247,30.343,30.3247,30.3247,14069.0
2017-03-27 13:10:00,33.2,33.2,33.15,33.15,10833.0,30.3247,30.3247,30.279,30.279,10833.0
2017-03-27 13:15:00,33.15,33.16,33.13,33.16,6372.0,30.279,30.2881,30.2607,30.2881,6372.0
2017-03-27 13:20:00,33.16,33.21,33.15,33.18,6404.0,30.2881,30.3338,30.279,30.3064,6404.0
2017-03-27 13:25:00,33.18,33.18,33.1,33.14,9353.0,30.3064,30.3064,30.2333,30.2699,9353.0
2017-03-27 13:30:00,33.13,33.14,33.11,33.12,4529.0,30.2607,30.2699,30.2425,30.2516,4529.0
2017-03-27 13:35:00,33.11,33.12,33.04,33.04,24265.0,30.2425,30.2516,30.1785,30.1785,24265.0
2017-03-27 13:40:00,33.05,33.08,33.03,33.06,30090.0,30.1877,30.2151,30.1694,30.1968,30090.0
2017-03-27 13:45:00,33.07,33.07,33.04,33.05,9187.0,30.2059,30.2059,30.1785,30.1877,9187.0
2017-03-27 13:50:00,33.05,33.07,33.0,33.06,30461.0,30.1877,30.2059,30.142,30.1968,30461.0
2017-03-27 13:55:00,33.07,33.07,33.05,33.05,19304.0,30.2059,30.2059,30.1877,30.1877,19304.0
2017-03-27 14:00:00,33.06,33.08,33.06,33.08,18698.0,30.1968,30.2151,30.1968,30.2151,18698.0
2017-03-27 14:05:00,33.09,33.12,33.06,33.12,58043.0,30.2242,30.2516,30.1968,30.2516,58043.0
2017-03-27 14:10:00,33.12,33.12,33.08,33.08,17208.0,30.2516,30.2516,30.2151,30.2151,17208.0
2017-03-27 14:15:00,33.08,33.09,32.95,32.96,65725.0,30.2151,30.2242,30.0963,30.1055,65725.0
2017-03-27 14:20:00,32.97,32.99,32.95,32.98,44390.0,30.1146,30.1329,30.0963,30.1237,44390.0
2017-03-27 14:25:00,32.98,33.01,32.97,33.01,35396.0,30.1237,30.1511,30.1146,30.1511,35396.0
2017-03-27 14:30:00,33.01,33.01,32.96,32.96,49725.0,30.1511,30.1511,30.1055,30.1055,49725.0
2017-03-27 14:35:00,32.97,32.98,32.93,32.95,66511.0,30.1146,30.1237,30.0781,30.0963,66511.0
2017-03-27 14:40:00,32.95,32.98,32.94,32.98,30009.0,30.0963,30.1237,30.0872,30.1237,30009.0
2017-03-27 14:45:00,32.99,33.06,32.99,33.04,21587.0,30.1329,30.1968,30.1329,30.1785,21587.0
2017-03-27 14:50:00,33.05,33.05,33.02,33.03,16434.0,30.1877,30.1877,30.1603,30.1694,16434.0
2017-03-27 14:55:00,33.04,33.09,33.03,33.07,20046.0,30.1785,30.2242,30.1694,30.2059,20046.0
2017-03-27 15:00:00,33.07,33.1,33.04,33.09,26349.0,30.2059,30.2333,30.1785,30.2242,26349.0
2017-03-27 15:05:00,33.09,33.12,33.06,33.11,85487.0,30.2242,30.2516,30.1968,30.2425,85487.0
2017-03-27 15:10:00,33.12,33.14,33.09,33.14,24251.0,30.2516,30.2699,30.2242,30.2699,24251.0
2017-03-27 15:15:00,33.14,33.16,33.1,33.16,30317.0,30.2699,30.2881,30.2333,30.2881,30317.0
2017-03-27 15:20:00,33.16,33.19,33.15,33.17,82623.0,30.2881,30.3155,30.279,30.2973,82623.0
2017-03-27 15:25:00,33.17,33.18,33.14,33.15,30073.0,30.2973,30.3064,30.2699,30.279,30073.0
2017-03-27 15:30:00,33.15,33.18,33.13,33.15,51790.0,30.279,30.3064,30.2607,30.279,51790.0
2017-03-27 15:35:00,33.14,33.16,33.14,33.15,62610.0,30.2699,30.2881,30.2699,30.279,62610.0
2017-03-27 15:40:00,33.15,33.16,33.11,33.12,62706.0,30.279,30.2881,30.2425,30.2516,62706.0
2017-03-27 15:45:00,33.11,33.12,33.08,33.09,75569.0,30.2425,30.2516,30.2151,30.2242,75569.0
2017-03-27 15:50:00,33.09,33.12,33.07,33.09,188370.0,30.2242,30.2516,30.2059,30.2242,188370.0
2017-03-27 15:55:00,33.1,33.1,33.05,33.06,207887.0,30.2333,30.2333,30.1877,30.1968,207887.0
2017-03-28 09:30:00,32.94,33.06,32.94,33.06,44615.0,30.0872,30.1968,30.0872,30.1968,44615.0
2017-03-28 09:35:00,33.08,33.17,33.04,33.09,34423.0,30.2151,30.2973,30.1785,30.2242,34423.0
2017-03-28 09:40:00,33.09,33.12,33.07,33.11,59476.0,30.2242,30.2516,30.2059,30.2425,59476.0
2017-03-28 09:45:00,33.11,33.12,33.06,33.1,39192.0,30.2425,30.2516,30.1968,30.2333,39192.0
2017-03-28 09:50:00,33.1,33.1,33.02,33.06,26449.0,30.2333,30.2333,30.1603,30.1968,26449.0
2017-03-28 09:55:00,33.07,33.11,33.02,33.02,21664.0,30.2059,30.2425,30.1603,30.1603,21664.0
2017-03-28 10:00:00,33.03,33.22,33.03,33.22,65545.0,30.1694,30.343,30.1694,30.343,65545.0
2017-03-28 10:05:00,33.21,33.22,33.14,33.16,48349.0,30.3338,30.343,30.2699,30.2881,48349.0
2017-03-28 10:10:00,33.17,33.26,33.16,33.25,78583.0,30.2973,30.3795,30.2881,30.3704,78583.0
2017-03-28 10:15:00,33.24,33.25,33.21,33.22,34693.0,30.3612,30.3704,30.3338,30.343,34693.0
2017-03-28 10:20:00,33.21,33.22,33.15,33.22,25346.0,30.3338,30.343,30.279,30.343,25346.0
2017-03-28 10:25:00,33.23,33.23,33.2,33.22,24163.0,30.3521,30.3521,30.3247,30.343,24163.0
2017-03-28 10:30:00,33.22,33.24,33.17,33.21,34968.0,30.343,30.3612,30.2973,30.3338,34968.0
2017-03-28 10:35:00,33.21,33.22,33.17,33.18,17497.0,30.3338,30.343,30.2973,30.3064,17497.0
2017-03-28 10:40:00,33.18,33.23,33.17,33.22,11802.0,30.3064,30.3521,30.2973,30.343,11802.0
2017-03-28 10:45:00,33.22,33.23,33.18,33.22,12591.0,30.343,30.3521,30.3064,30.343,12591.0
2017-03-28 10:50:00,33.22,33.22,33.17,33.19,9200.0,30.343,30.343,30.2973,30.3155,9200.0
2017-03-28 10:55:00,33.2,33.21,33.13,33.2,43744.0,30.3247,30.3338,30.2607,30.3247,43744.0
2017-03-28 11:00:00,33.2,33.24,33.19,33.23,15886.0,30.3247,30.3612,30.3155,30.3521,15886.0
2017-03-28 11:05:00,33.24,33.29,33.21,33.29,35594.0,30.3612,30.4069,30.3338,30.4069,35594.0
2017-03-28 11:10:00,33.29,33.31,33.28,33.3,63691.0,30.4069,30.4252,30.3978,30.416,63691.0
2017-03-28 11:15:00,33.31,33.36,33.29,33.29,74015.0,30.4252,30.4708,30.4069,30.4069,74015.0
2017-03-28 11:20:00,33.3,33.3,33.28,33.3,23845.0,30.416,30.416,30.3978,30.416,23845.0
2017-03-28 11:25:00,33.3,33.31,33.28,33.29,51305.0,30.416,30.4252,30.3978,30.4069,51305.0
2017-03-28 11:30:00,33.29,33.31,33.28,33.3,26354.0,30.4069,30.4252,30.3978,30.416,26354.0
2017-03-28 11:35:00,33.3,33.3,33.24,33.26,16004.0,30.416,30.416,30.3612,30.3795,16004.0
2017-03-28 11:40:00,33.26,33.35,33.25,33.32,17887.0,30.3795,30.4617,30.3704,30.4343,17887.0
2017-03-28 11:45:00,33.32,33.36,33.32,33.35,39602.0,30.4343,30.4708,30.4343,30.4617,39602.0
2017-03-28 11:50:00,33.35,33.37,33.33,33.34,37968.0,30.4617,30.48,30.4434,30.4526,37968.0
2017-03-28 11:55:00,33.34,33.36,33.34,33.34,11728.0,30.4526,30.4708,30.4526,30.4526,11728.0
2017-03-28 12:00:00,33.34,33.36,33.33,33.36,21417.0,30.4526,30.4708,30.4434,30.4708,21417.0
2017-03-28 12:05:00,33.35,33.39,33.34,33.37,38690.0,30.4617,30.4982,30.4526,30.48,38690.0
2017-03-28 12:10:00,33.37,33.37,33.33,33.35,16193.0,30.48,30.48,30.4434,30.4617,16193.0
2017-03-28 12:15:00,33.34,33.35,33.27,33.28,18094.0,30.4526,30.4617,30.3886,30.3978,18094.0
2017-03-28 12:20:00,33.28,33.3,33.27,33.3,9162.0,30.3978,30.416,30.3886,30.416,9162.0
2017-03-28 12:25:00,33.3,33.34,33.28,33.34,12971.0,30.416,30.4526,30.3978,30.4526,12971.0
2017-03-28 12:30:00,33.34,33.37,33.33,33.33,11494.0,30.4526,30.48,30.4434,30.4434,11494.0
2017-03-28 12:35:00,33.33,33.33,33.29,33.32,10838.0,30.4434,30.4434,30.4069,30.4343,10838.0
2017-03-28 12:40:00,33.31,33.34,33.3,33.32,20996.0,30.4252,30.4526,30.416,30.4343,20996.0
2017-03-28 12:45:00,33.32,33.32,33.29,33.3,5895.0,30.4343,30.4343,30.4069,30.416,5895.0
2017-03-28 12:50:00,33.3,33.3,33.28,33.3,6714.0,30.416,30.416,30.3978,30.416,6714.0
2017-03-28 12:55:00,33.31,33.35,33.31,33.34,22718.0,30.4252,30.4617,30.4252,30.4526,22718.0
2017-03-28 13:00:00,33.35,33.35,33.31,33.33,19603.0,30.4617,30.4617,30.4252,30.4434,19603.0
2017-03-28 13:05:00,33.33,33.36,33.32,33.34,30207.0,30.4434,30.4708,30.4343,30.4526,30207.0
2017-03-28 13:10:00,33.34,33.39,33.34,33.39,63976.0,30.4526,30.4982,30.4526,30.4982,63976.0
2017-03-28 13:15:00,33.39,33.41,33.38,33.4,59391.0,30.4982,30.5165,30.4891,30.5074,59391.0
2017-03-28 13:20:00,33.4,33.41,33.37,33.37,17583.0,30.5074,30.5165,30.48,30.48,17583.0
2017-03-28 13:25:00,33.36,33.37,33.35,33.37,9621.0,30.4708,30.48,30.4617,30.48,9621.0
2017-03-28 13:30:00,33.37,33.37,33.32,33.33,19572.0,30.48,30.48,30.4343,30.4434,19572.0
2017-03-28 13:35:00,33.33,33.36,33.33,33.36,9571.0,30.4434,30.4708,30.4434,30.4708,9571.0
2017-03-28 13:40:00,33.36,33.4,33.34,33.4,29112.0,30.4708,30.5074,30.4526,30.5074,29112.0
2017-03-28 13:45:00,33.39,33.41,33.37,33.39,26351.0,30.4982,30.5165,30.48,30.4982,26351.0
2017-03-28 13:50:00,33.39,33.42,33.39,33.4,37710.0,30.4982,30.5256,30.4982,30.5074,37710.0
2017-03-28 13:55:00,33.4,33.41,33.39,33.39,41797.0,30.5074,30.5165,30.4982,30.4982,41797.0
2017-03-28 14:00:00,33.39,33.39,33.34,33.35,40185.0,30.4982,30.4982,30.4526,30.4617,40185.0
2017-03-28 14:05:00,33.36,33.36,33.31,33.33,79781.0,30.4708,30.4708,30.4252,30.4434,79781.0
2017-03-28 14:10:00,33.33,33.34,33.28,33.3,67076.0,30.4434,30.4526,30.3978,30.416,67076.0
2017-03-28 14:15:00,33.3,33.31,33.28,33.29,85310.0,30.416,30.4252,30.3978,30.4069,85310.0
2017-03-28 14:20:00,33.29,33.31,33.25,33.28,48647.0,30.4069,30.4252,30.3704,30.3978,48647.0
2017-03-28 14:25:00,33.29,33.33,33.29,33.3,19619.0,30.4069,30.4434,30.4069,30.416,19619.0
2017-03-28 14:30:00,33.3,33.3,33.26,33.27,18592.0,30.416,30.416,30.3795,30.3886,18592.0
2017-03-28 14:35:00,33.27,33.35,33.25,33.35,38376.0,30.3886,30.4617,30.3704,30.4617,38376.0
2017-03-28 14:40:00,33.34,33.35,33.31,33.33,35376.0,30.4526,30.4617,30.4252,30.4434,35376.0
2017-03-28 14:45:00,33.33,33.37,33.32,33.34,25420.0,30.4434,30.48,30.4343,30.4526,25420.0
2017-03-28 14:50:00,33.33,33.38,33.32,33.38,62432.0,30.4434,30.4891,30.4343,30.4891,62432.0
2017-03-28 14:55:00,33.37,33.4,33.35,33.37,32958.0,30.48,30.5074,30.4617,30.48,32958.0
2017-03-28 15:00:00,33.36,33.37,33.35,33.36,49904.0,30.4708,30.48,30.4617,30.4708,49904.0
2017-03-28 15:05:00,33.36,33.41,33.36,33.4,70170.0,30.4708,30.5165,30.4708,30.5074,70170.0
2017-03-28 15:10:00,33.39,33.41,33.38,33.4,45402.0,30.4982,30.5165,30.4891,30.5074,45402.0
2017-03-28 15:15:00,33.4,33.4,33.36,33.36,53910.0,30.5074,30.5074,30.4708,30.4708,53910.0
2017-03-28 15:20:00,33.35,33.35,33.31,33.35,26899.0,30.4617,30.4617,30.4252,30.4617,26899.0
2017-03-28 15:25:00,33.35,33.36,33.31,33.35,40293.0,30.4617,30.4708,30.4252,30.4617,40293.0
2017-03-28 15:30:00,33.36,33.36,33.31,33.31,77875.0,30.4708,30.4708,30.4252,30.4252,77875.0
2017-03-28 15:35:00,33.31,33.32,33.28,33.31,62334.0,30.4252,30.4343,30.3978,30.4252,62334.0
2017-03-28 15:40:00,33.31,33.32,33.28,33.28,69727.0,30.4252,30.4343,30.3978,30.3978,69727.0
2017-03-28 15:45:00,33.28,33.3,33.25,33.27,78212.0,30.3978,30.416,30.3704,30.3886,78212.0
2017-03-28 15:50:00,33.27,33.3,33.25,33.27,79234.0,30.3886,30.416,30.3704,30.3886,79234.0
2017-03-28 15:55:00,33.27,33.3,33.26,33.28,154429.0,30.3886,30.416,30.3795,30.3978,154429.0
2017-03-29 09:30:00,33.19,33.22,33.08,33.09,33131.0,30.3155,30.343,30.2151,30.2242,33131.0
2017-03-29 09:35:00,33.1,33.13,33.01,33.06,58519.0,30.2333,30.2607,30.1511,30.1968,58519.0
2017-03-29 09:40:00,33.05,33.11,33.02,33.09,58583.0,30.1877,30.2425,30.1603,30.2242,58583.0
2017-03-29 09:45:00,33.09,33.11,33.06,33.09,75243.0,30.2242,30.2425,30.1968,30.2242,75243.0
2017-03-29 09:50:00,33.08,33.18,33.08,33.17,70142.0,30.2151,30.3064,30.2151,30.2973,70142.0
2017-03-29 09:55:00,33.17,33.21,33.16,33.2,36072.0,30.2973,30.3338,30.2881,30.3247,36072.0
2017-03-29 10:00:00,33.21,33.28,33.13,33.15,107037.0,30.3338,30.3978,30.2607,30.279,107037.0
2017-03-29 10:05:00,33.15,33.28,33.13,33.28,62865.0,30.279,30.3978,30.2607,30.3978,62865.0
2017-03-29 10:10:00,33.27,33.3,33.25,33.27,53949.0,30.3886,30.416,30.3704,30.3886,53949.0
2017-03-29 10:15:00,33.27,33.35,33.25,33.35,84025.0,30.3886,30.4617,30.3704,30.4617,84025.0
2017-03-29 10:20:00,33.34,33.35,33.29,33.29,40299.0,30.4526,30.4617,30.4069,30.4069,40299.0
2017-03-29 10:25:00,33.29,33.32,33.29,33.32,14354.0,30.4069,30.4343,30.4069,30.4343,14354.0
2017-03-29 10:30:00,33.32,33.38,33.31,33.35,114216.0,30.4343,30.4891,30.4252,30.4617,114216.0
2017-03-29 10:35:00,33.36,33.36,33.31,33.34,44409.0,30.4708,30.4708,30.4252,30.4526,44409.0
2017-03-29 10:40:00,33.33,33.36,33.32,33.34,55626.0,30.4434,30.4708,30.4343,30.4526,55626.0
2017-03-29 10:45:00,33.35,33.38,33.32,33.32,25740.0,30.4617,30.4891,30.4343,30.4343,25740.0
2017-03-29 10:50:00,33.31,33.31,33.27,33.29,16287.0,30.4252,30.4252,30.3886,30.4069,16287.0
2017-03-29 10:55:00,33.27,33.31,33.23,33.31,16926.0,30.3886,30.4252,30.3521,30.4252,16926.0
2017-03-29 11:00:00,33.3,33.3,33.23,33.24,16970.0,30.416,30.416,30.3521,30.3612,16970.0
2017-03-29 11:05:00,33.25,33.34,33.24,33.33,46174.0,30.3704,30.4526,30.3612,30.4434,46174.0
2017-03-29 11:10:00,33.33,33.39,33.32,33.36,46045.0,30.4434,30.4982,30.4343,30.4708,46045.0
2017-03-29 11:15:00,33.37,33.38,33.27,33.29,25360.0,30.48,30.4891,30.3886,30.4069,25360.0
2017-03-29 11:20:00,33.3,33.32,33.27,33.3,24950.0,30.416,30.4343,30.3886,30.416,24950.0
2017-03-29 11:25:00,33.31,33.31,33.29,33.3,13178.0,30.4252,30.4252,30.4069,30.416,13178.0
2017-03-29 11:30:00,33.31,33.31,33.27,33.28,13880.0,30.4252,30.4252,30.3886,30.3978,13880.0
2017-03-29 11:35:00,33.28,33.28,33.23,33.24,27329.0,30.3978,30.3978,30.3521,30.3612,27329.0
2017-03-29 11:40:00,33.23,33.31,33.22,33.3,35009.0,30.3521,30.4252,30.343,30.416,35009.0
2017-03-29 11:45:00,33.3,33.31,33.25,33.3,19236.0,30.416,30.4252,30.3704,30.416,19236.0
2017-03-29 11:50:00,33.29,33.3,33.27,33.3,18142.0,30.4069,30.416,30.3886,30.416,18142.0
2017-03-29 11:55:00,33.3,33.32,33.29,33.31,20801.0,30.416,30.4343,30.4069,30.4252,20801.0
2017-03-29 12:00:00,33.31,33.34,33.29,33.3,22221.0,30.4252,30.4526,30.4069,30.416,22221.0
2017-03-29 12:05:00,33.3,33.34,33.3,33.32,17571.0,30.416,30.4526,30.416,30.4343,17571.0
2017-03-29 12:10:00,33.31,33.32,33.3,33.3,9670.0,30.4252,30.4343,30.416,30.416,9670.0
2017-03-29 12:15:00,33.3,33.34,33.3,33.32,19357.0,30.416,30.4526,30.416,30.4343,19357.0
2017-03-29 12:20:00,33.31,33.35,33.3,33.34,23318.0,30.4252,30.4617,30.416,30.4526,23318.0
2017-03-29 12:25:00,33.33,33.33,33.3,33.3,15387.0,30.4434,30.4434,30.416,30.416,15387.0
2017-03-29 12:30:00,33.3,33.31,33.27,33.31,26720.0,30.416,30.4252,30.3886,30.4252,26720.0
2017-03-29 12:35:00,33.31,33.33,33.28,33.29,29092.0,30.4252,30.4434,30.3978,30.4069,29092.0
2017-03-29 12:40:00,33.28,33.3,33.27,33.3,22730.0,30.3978,30.416,30.3886,30.416,22730.0
2017-03-29 12:45:00,33.3,33.32,33.29,33.3,11809.0,30.416,30.4343,30.4069,30.416,11809.0
2017-03-29 12:50:00,33.3,33.32,33.29,33.29,24063.0,30.416,30.4343,30.4069,30.4069,24063.0
2017-03-29 12:55:00,33.29,33.29,33.24,33.28,70628.0,30.4069,30.4069,30.3612,30.3978,70628.0
2017-03-29 13:00:00,33.28,33.32,33.28,33.31,22607.0,30.3978,30.4343,30.3978,30.4252,22607.0
2017-03-29 13:05:00,33.3,33.32,33.29,33.31,30623.0,30.416,30.4343,30.4069,30.4252,30623.0
2017-03-29 13:10:00,33.3,33.31,33.27,33.28,12145.0,30.416,30.4252,30.3886,30.3978,12145.0
2017-03-29 13:15:00,33.28,33.31,33.27,33.28,10791.0,30.3978,30.4252,30.3886,30.3978,10791.0
2017-03-29 13:20:00,33.29,33.3,33.27,33.29,11417.0,30.4069,30.416,30.3886,30.4069,11417.0
2017-03-29 13:25:00,33.29,33.29,33.26,33.27,11296.0,30.4069,30.4069,30.3795,30.3886,11296.0
2017-03-29 13:30:00,33.27,33.28,33.25,33.25,10722.0,30.3886,30.3978,30.3704,30.3704,10722.0
2017-03-29 13:35:00,33.25,33.29,33.25,33.29,31139.0,30.3704,30.4069,30.3704,30.4069,31139.0
2017-03-29 13:40:00,33.29,33.3,33.28,33.29,15500.0,30.4069,30.416,30.3978,30.4069,15500.0
2017-03-29 13:45:00,33.3,33.3,33.28,33.28,9934.0,30.416,30.416,30.3978,30.3978,9934.0
2017-03-29 13:50:00,33.28,33.3,33.28,33.3,8460.0,30.3978,30.416,30.3978,30.416,8460.0
2017-03-29 13:55:00,33.29,33.3,33.27,33.28,9266.0,30.4069,30.416,30.3886,30.3978,9266.0
2017-03-29 14:00:00,33.29,33.29,33.25,33.26,15309.0,30.4069,30.4069,30.3704,30.3795,15309.0
2017-03-29 14:05:00,33.26,33.26,33.25,33.26,8876.0,30.3795,30.3795,30.3704,30.3795,8876.0
2017-03-29 14:10:00,33.25,33.29,33.25,33.28,24855.0,30.3704,30.4069,30.3704,30.3978,24855.0
2017-03-29 14:15:00,33.29,33.3,33.28,33.3,21230.0,30.4069,30.416,30.3978,30.416,21230.0
2017-03-29 14:20:00,33.29,33.35,33.29,33.34,77510.0,30.4069,30.4617,30.4069,30.4526,77510.0
2017-03-29 14:25:00,33.33,33.34,33.33,33.34,24944.0,30.4434,30.4526,30.4434,30.4526,24944.0
2017-03-29 14:30:00,33.33,33.34,33.32,33.33,29233.0,30.4434,30.4526,30.4343,30.4434,29233.0
2017-03-29 14:35:00,33.33,33.33,33.31,33.31,22027.0,30.4434,30.4434,30.4252,30.4252,22027.0
2017-03-29 14:40:00,33.32,33.34,33.31,33.33,22190.0,30.4343,30.4526,30.4252,30.4434,22190.0
2017-03-29 14:45:00,33.34,33.35,33.33,33.34,20192.0,30.4526,30.4617,30.4434,30.4526,20192.0
2017-03-29 14:50:00,33.34,33.35,33.33,33.34,13293.0,30.4526,30.4617,30.4434,30.4526,13293.0
2017-03-29 14:55:00,33.34,33.35,33.34,33.34,13023.0,30.4526,30.4617,30.4526,30.4526,13023.0
2017-03-29 15:00:00,33.34,33.4,33.34,33.39,39081.0,30.4526,30.5074,30.4526,30.4982,39081.0
2017-03-29 15:05:00,33.39,33.4,33.39,33.39,20521.0,30.4982,30.5074,30.4982,30.4982,20521.0
2017-03-29 15:10:00,33.39,33.43,33.39,33.4,47651.0,30.4982,30.5348,30.4982,30.5074,47651.0
2017-03-29 15:15:00,33.4,33.41,33.39,33.4,17923.0,30.5074,30.5165,30.4982,30.5074,17923.0
2017-03-29 15:20:00,33.4,33.46,33.39,33.43,41369.0,30.5074,30.5622,30.4982,30.5348,41369.0
2017-03-29 15:25:00,33.43,33.48,33.41,33.48,35860.0,30.5348,30.5804,30.5165,30.5804,35860.0
2017-03-29 15:30:00,33.48,33.48,33.44,33.44,28679.0,30.5804,30.5804,30.5439,30.5439,28679.0
2017-03-29 15:35:00,33.45,33.48,33.44,33.46,49583.0,30.553,30.5804,30.5439,30.5622,49583.0
2017-03-29 15:40:00,33.46,33.47,33.39,33.4,41499.0,30.5622,30.5713,30.4982,30.5074,41499.0
2017-03-29 15:45:00,33.39,33.4,33.37,33.4,84897.0,30.4982,30.5074,30.48,30.5074,84897.0
2017-03-29 15:50:00,33.39,33.41,33.37,33.37,80179.0,30.4982,30.5165,30.48,30.48,80179.0
2017-03-29 15:55:00,33.37,33.38,33.35,33.38,160031.0,30.48,30.4891,30.4617,30.4891,160031.0
2017-03-30 09:30:00,33.37,33.37,33.2,33.25,26986.0,30.48,30.48,30.3247,30.3704,26986.0
2017-03-30 09:35:00,33.25,33.32,33.23,33.31,43402.0,30.3704,30.4343,30.3521,30.4252,43402.0
2017-03-30 09:40:00,33.31,33.32,33.26,33.26,14960.0,30.4252,30.4343,30.3795,30.3795,14960.0
2017-03-30 09:45:00,33.26,33.27,33.22,33.25,21058.0,30.3795,30.3886,30.343,30.3704,21058.0
2017-03-30 09:50:00,33.26,33.29,33.18,33.18,41632.0,30.3795,30.4069,30.3064,30.3064,41632.0
2017-03-30 09:55:00,33.19,33.24,33.18,33.2,20636.0,30.3155,30.3612,30.3064,30.3247,20636.0
2017-03-30 10:00:00,33.19,33.27,33.17,33.27,36153.0,30.3155,30.3886,30.2973,30.3886,36153.0
2017-03-30 10:05:00,33.27,33.27,33.11,33.12,24708.0,30.3886,30.3886,30.2425,30.2516,24708.0
2017-03-30 10:10:00,33.13,33.17,33.1,33.16,27733.0,30.2607,30.2973,30.2333,30.2881,27733.0
2017-03-30 10:15:00,33.15,33.2,33.15,33.18,12935.0,30.279,30.3247,30.279,30.3064,12935.0
2017-03-30 10:20:00,33.18,33.19,33.14,33.17,22963.0,30.3064,30.3155,30.2699,30.2973,22963.0
2017-03-30 10:25:00,33.16,33.17,33.11,33.17,24517.0,30.2881,30.2973,30.2425,30.2973,24517.0
2017-03-30 10:30:00,33.16,33.25,33.16,33.25,42351.0,30.2881,30.3704,30.2881,30.3704,42351.0
2017-03-30 10:35:00,33.25,33.26,33.21,33.21,17202.0,30.3704,30.3795,30.3338,30.3338,17202.0
2017-03-30 10:40:00,33.21,33.25,33.21,33.25,22561.0,30.3338,30.3704,30.3338,30.3704,22561.0
2017-03-30 10:45:00,33.25,33.25,33.19,33.2,33828.0,30.3704,30.3704,30.3155,30.3247,33828.0
2017-03-30 10:50:00,33.2,33.23,33.2,33.21,38903.0,30.3247,30.3521,30.3247,30.3338,38903.0
2017-03-30 10:55:00,33.22,33.28,33.2,33.27,34980.0,30.343,30.3978,30.3247,30.3886,34980.0
2017-03-30 11:00:00,33.29,33.29,33.25,33.25,19389.0,30.4069,30.4069,30.3704,30.3704,19389.0
2017-03-30 11:05:00,33.26,33.26,33.23,33.24,21345.0,30.3795,30.3795,30.3521,30.3612,21345.0
2017-03-30 11:10:00,33.24,33.24,33.2,33.22,28841.0,30.3612,30.3612,30.3247,30.343,28841.0
2017-03-30 11:15:00,33.22,33.31,33.21,33.3,33778.0,30.343,30.4252,30.3338,30.416,33778.0
2017-03-30 11:20:00,33.3,33.31,33.24,33.25,32272.0,30.416,30.4252,30.3612,30.3704,32272.0
2017-03-30 11:25:00,33.25,33.28,33.24,33.27,44391.0,30.3704,30.3978,30.3612,30.3886,44391.0
2017-03-30 11:30:00,33.27,33.31,33.27,33.28,23991.0,30.3886,30.4252,30.3886,30.3978,23991.0
2017-03-30 11:35:00,33.27,33.29,33.27,33.29,26542.0,30.3886,30.4069,30.3886,30.4069,26542.0
2017-03-30 11:40:00,33.29,33.29,33.24,33.25,22414.0,30.4069,30.4069,30.3612,30.3704,22414.0
2017-03-30 11:45:00,33.25,33.27,33.24,33.26,15218.0,30.3704,30.3886,30.3612,30.3795,15218.0
2017-03-30 11:50:00,33.27,33.32,33.26,33.32,11347.0,30.3886,30.4343,30.3795,30.4343,11347.0
2017-03-30 11:55:00,33.32,33.32,33.27,33.28,20037.0,30.4343,30.4343,30.3886,30.3978,20037.0
2017-03-30 12:00:00,33.28,33.33,33.28,33.31,15954.0,30.3978,30.4434,30.3978,30.4252,15954.0
2017-03-30 12:05:00,33.3,33.33,33.3,33.33,6970.0,30.416,30.4434,30.416,30.4434,6970.0
2017-03-30 12:10:00,33.33,33.33,33.29,33.29,18312.0,30.4434,30.4434,30.4069,30.4069,18312.0
2017-03-30 12:15:00,33.3,33.35,33.3,33.35,12504.0,30.416,30.4617,30.416,30.4617,12504.0
2017-03-30 12:20:00,33.35,33.35,33.34,33.34,7765.0,30.4617,30.4617,30.4526,30.4526,7765.0
2017-03-30 12:25:00,33.34,33.35,33.32,33.35,9633.0,30.4526,30.4617,30.4343,30.4617,9633.0
2017-03-30 12:30:00,33.34,33.35,33.32,33.35,7476.0,30.4526,30.4617,30.4343,30.4617,7476.0
2017-03-30 12:35:00,33.35,33.35,33.28,33.29,18195.0,30.4617,30.4617,30.3978,30.4069,18195.0
2017-03-30 12:40:00,33.29,33.33,33.28,33.32,16122.0,30.4069,30.4434,30.3978,30.4343,16122.0
2017-03-30 12:45:00,33.32,33.35,33.32,33.35,15873.0,30.4343,30.4617,30.4343,30.4617,15873.0
2017-03-30 12:50:00,33.35,33.39,33.34,33.39,14818.0,30.4617,30.4982,30.4526,30.4982,14818.0
2017-03-30 12:55:00,33.39,33.4,33.39,33.4,6000.0,30.4982,30.5074,30.4982,30.5074,6000.0
2017-03-30 13:00:00,33.4,33.41,33.39,33.39,16878.0,30.5074,30.5165,30.4982,30.4982,16878.0
2017-03-30 13:05:00,33.39,33.4,33.38,33.38,11391.0,30.4982,30.5074,30.4891,30.4891,11391.0
2017-03-30 13:10:00,33.39,33.39,33.38,33.39,2991.0,30.4982,30.4982,30.4891,30.4982,2991.0
2017-03-30 13:15:00,33.39,33.44,33.39,33.44,25321.0,30.4982,30.5439,30.4982,30.5439,25321.0
2017-03-30 13:20:00,33.44,33.46,33.43,33.46,13792.0,30.5439,30.5622,30.5348,30.5622,13792.0
2017-03-30 13:25:00,33.46,33.46,33.41,33.41,16403.0,30.5622,30.5622,30.5165,30.5165,16403.0
2017-03-30 13:30:00,33.41,33.46,33.41,33.45,13764.0,30.5165,30.5622,30.5165,30.553,13764.0
2017-03-30 13:35:00,33.45,33.47,33.45,33.47,11744.0,30.553,30.5713,30.553,30.5713,11744.0
2017-03-30 13:40:00,33.46,33.47,33.45,33.47,27859.0,30.5622,30.5713,30.553,30.5713,27859.0
2017-03-30 13:45:00,33.47,33.47,33.46,33.47,8597.0,30.5713,30.5713,30.5622,30.5713,8597.0
2017-03-30 13:50:00,33.47,33.47,33.46,33.46,17286.0,30.5713,30.5713,30.5622,30.5622,17286.0
2017-03-30 13:55:00,33.46,33.46,33.43,33.44,18127.0,30.5622,30.5622,30.5348,30.5439,18127.0
2017-03-30 14:00:00,33.45,33.47,33.44,33.45,17115.0,30.553,30.5713,30.5439,30.553,17115.0
2017-03-30 14:05:00,33.45,33.47,33.43,33.47,24788.0,30.553,30.5713,30.5348,30.5713,24788.0
2017-03-30 14:10:00,33.46,33.48,33.44,33.48,28056.0,30.5622,30.5804,30.5439,30.5804,28056.0
2017-03-30 14:15:00,33.47,33.49,33.46,33.48,29785.0,30.5713,30.5896,30.5622,30.5804,29785.0
2017-03-30 14:20:00,33.49,33.52,33.48,33.52,27351.0,30.5896,30.617,30.5804,30.617,27351.0
2017-03-30 14:25:00,33.52,33.58,33.51,33.56,35454.0,30.617,30.6718,30.6078,30.6535,35454.0
2017-03-30 14:30:00,33.57,33.59,33.56,33.58,19031.0,30.6626,30.6809,30.6535,30.6718,19031.0
2017-03-30 14:35:00,33.58,33.58,33.51,33.52,36831.0,30.6718,30.6718,30.6078,30.617,36831.0
2017-03-30 14:40:00,33.52,33.54,33.52,33.52,21871.0,30.617,30.6352,30.617,30.617,21871.0
2017-03-30 14:45:00,33.52,33.53,33.52,33.52,14462.0,30.617,30.6261,30.617,30.617,14462.0
2017-03-30 14:50:00,33.52,33.53,33.49,33.5,33533.0,30.617,30.6261,30.5896,30.5987,33533.0
2017-03-30 14:55:00,33.5,33.51,33.48,33.49,17614.0,30.5987,30.6078,30.5804,30.5896,17614.0
2017-03-30 15:00:00,33.5,33.5,33.48,33.48,21639.0,30.5987,30.5987,30.5804,30.5804,21639.0
2017-03-30 15:05:00,33.49,33.5,33.46,33.47,23032.0,30.5896,30.5987,30.5622,30.5713,23032.0
2017-03-30 15:10:00,33.47,33.47,33.46,33.47,9268.0,30.5713,30.5713,30.5622,30.5713,9268.0
2017-03-30 15:15:00,33.47,33.47,33.45,33.45,25953.0,30.5713,30.5713,30.553,30.553,25953.0
2017-03-30 15:20:00,33.46,33.47,33.45,33.47,25542.0,30.5622,30.5713,30.553,30.5713,25542.0
2017-03-30 15:25:00,33.46,33.47,33.46,33.47,4800.0,30.5622,30.5713,30.5622,30.5713,4800.0
2017-03-30 15:30:00,33.47,33.47,33.46,33.47,18540.0,30.5713,30.5713,30.5622,30.5713,18540.0
2017-03-30 15:35:00,33.47,33.47,33.41,33.41,55866.0,30.5713,30.5713,30.5165,30.5165,55866.0
2017-03-30 15:40:00,33.41,33.42,33.39,33.41,91133.0,30.5165,30.5256,30.4982,30.5165,91133.0
2017-03-30 15:45:00,33.41,33.44,33.39,33.39,96353.0,30.5165,30.5439,30.4982,30.4982,96353.0
2017-03-30 15:50:00,33.39,33.4,33.37,33.4,75338.0,30.4982,30.5074,30.48,30.5074,75338.0
2017-03-30 15:55:00,33.39,33.44,33.39,33.43,168865.0,30.4982,30.5439,30.4982,30.5348,168865.0
2017-03-31 09:30:00,33.4,33.49,33.24,33.26,35355.0,30.5074,30.5896,30.3612,30.3795,35355.0
2017-03-31 09:35:00,33.27,33.4,33.27,33.36,28473.0,30.3886,30.5074,30.3886,30.4708,28473.0
2017-03-31 09:40:00,33.35,33.35,33.29,33.35,19319.0,30.4617,30.4617,30.4069,30.4617,19319.0
2017-03-31 09:45:00,33.35,33.37,33.29,33.3,24690.0,30.4617,30.48,30.4069,30.416,24690.0
2017-03-31 09:50:00,33.3,33.36,33.3,33.31,59046.0,30.416,30.4708,30.416,30.4252,59046.0
2017-03-31 09:55:00,33.31,33.33,33.29,33.31,71061.0,30.4252,30.4434,30.4069,30.4252,71061.0
2017-03-31 10:00:00,33.31,33.33,33.26,33.33,52099.0,30.4252,30.4434,30.3795,30.4434,52099.0
2017-03-31 10:05:00,33.34,33.4,33.34,33.39,20898.0,30.4526,30.5074,30.4526,30.4982,20898.0
2017-03-31 10:10:00,33.39,33.4,33.29,33.29,23032.0,30.4982,30.5074,30.4069,30.4069,23032.0
2017-03-31 10:15:00,33.29,33.32,33.28,33.32,16694.0,30.4069,30.4343,30.3978,30.4343,16694.0
2017-03-31 10:20:00,33.31,33.31,33.24,33.27,26080.0,30.4252,30.4252,30.3612,30.3886,26080.0
2017-03-31 10:25:00,33.28,33.3,33.26,33.29,21673.0,30.3978,30.416,30.3795,30.4069,21673.0
2017-03-31 10:30:00,33.3,33.34,33.29,33.34,19737.0,30.416,30.4526,30.4069,30.4526,19737.0
2017-03-31 10:35:00,33.35,33.35,33.31,33.32,21359.0,30.4617,30.4617,30.4252,30.4343,21359.0
2017-03-31 10:40:00,33.32,33.34,33.31,33.34,13941.0,30.4343,30.4526,30.4252,30.4526,13941.0
2017-03-31 10:45:00,33.35,33.36,33.31,33.33,18642.0,30.4617,30.4708,30.4252,30.4434,18642.0
2017-03-31 10:50:00,33.33,33.36,33.33,33.35,9472.0,30.4434,30.4708,30.4434,30.4617,9472.0
2017-03-31 10:55:00,33.34,33.34,33.29,33.3,12626.0,30.4526,30.4526,30.4069,30.416,12626.0
2017-03-31 11:00:00,33.29,33.35,33.28,33.34,34336.0,30.4069,30.4617,30.3978,30.4526,34336.0
2017-03-31 11:05:00,33.34,33.38,33.34,33.38,10559.0,30.4526,30.4891,30.4526,30.4891,10559.0
2017-03-31 11:10:00,33.39,33.39,33.36,33.38,17199.0,30.4982,30.4982,30.4708,30.4891,17199.0
2017-03-31 11:15:00,33.37,33.39,33.37,33.39,6302.0,30.48,30.4982,30.48,30.4982,6302.0
2017-03-31 11:20:00,33.39,33.41,33.38,33.4,34079.0,30.4982,30.5165,30.4891,30.5074,34079.0
2017-03-31 11:25:00,33.39,33.42,33.39,33.41,19143.0,30.4982,30.5256,30.4982,30.5165,19143.0
2017-03-31 11:30:00,33.42,33.42,33.38,33.41,28170.0,30.5256,30.5256,30.4891,30.5165,28170.0
2017-03-31 11:35:00,33.41,33.41,33.4,33.41,6636.0,30.5165,30.5165,30.5074,30.5165,6636.0
2017-03-31 11:40:00,33.41,33.41,33.38,33.4,36450.0,30.5165,30.5165,30.4891,30.5074,36450.0
2017-03-31 11:45:00,33.39,33.4,33.38,33.39,5402.0,30.4982,30.5074,30.4891,30.4982,5402.0
2017-03-31 11:50:00,33.38,33.38,33.34,33.34,13600.0,30.4891,30.4891,30.4526,30.4526,13600.0
2017-03-31 11:55:00,33.34,33.35,33.33,33.33,8050.0,30.4526,30.4617,30.4434,30.4434,8050.0
2017-03-31 12:00:00,33.34,33.38,33.33,33.38,11784.0,30.4526,30.4891,30.4434,30.4891,11784.0
2017-03-31 12:05:00,33.39,33.41,33.35,33.35,21889.0,30.4982,30.5165,30.4617,30.4617,21889.0
2017-03-31 12:10:00,33.35,33.35,33.32,33.33,12327.0,30.4617,30.4617,30.4343,30.4434,12327.0
2017-03-31 12:15:00,33.33,33.36,33.33,33.34,6774.0,30.4434,30.4708,30.4434,30.4526,6774.0
2017-03-31 12:20:00,33.35,33.38,33.35,33.36,12806.0,30.4617,30.4891,30.4617,30.4708,12806.0
2017-03-31 12:25:00,33.36,33.37,33.36,33.37,6665.0,30.4708,30.48,30.4708,30.48,6665.0
2017-03-31 12:30:00,33.37,33.4,33.37,33.4,13229.0,30.48,30.5074,30.48,30.5074,13229.0
2017-03-31 12:35:00,33.4,33.4,33.35,33.37,15802.0,30.5074,30.5074,30.4617,30.48,15802.0
2017-03-31 12:40:00,33.38,33.39,33.37,33.39,9117.0,30.4891,30.4982,30.48,30.4982,9117.0
2017-03-31 12:45:00,33.38,33.39,33.37,33.38,4073.0,30.4891,30.4982,30.48,30.4891,4073.0
2017-03-31 12:50:00,33.38,33.38,33.37,33.38,1800.0,30.4891,30.4891,30.48,30.4891,1800.0
2017-03-31 12:55:00,33.37,33.38,33.34,33.38,23253.0,30.48,30.4891,30.4526,30.4891,23253.0
2017-03-31 13:00:00,33.38,33.39,33.35,33.36,9256.0,30.4891,30.4982,30.4617,30.4708,9256.0
2017-03-31 13:05:00,33.36,33.38,33.35,33.38,5052.0,30.4708,30.4891,30.4617,30.4891,5052.0
2017-03-31 13:10:00,33.39,33.39,33.36,33.37,9161.0,30.4982,30.4982,30.4708,30.48,9161.0
2017-03-31 13:15:00,33.38,33.39,33.37,33.38,3130.0,30.4891,30.4982,30.48,30.4891,3130.0
2017-03-31 13:20:00,33.38,33.38,33.37,33.38,2433.0,30.4891,30.4891,30.48,30.4891,2433.0
2017-03-31 13:25:00,33.38,33.38,33.35,33.38,14628.0,30.4891,30.4891,30.4617,30.4891,14628.0
2017-03-31 13:30:00,33.38,33.4,33.37,33.37,8255.0,30.4891,30.5074,30.48,30.48,8255.0
2017-03-31 13:35:00,33.38,33.38,33.37,33.37,7077.0,30.4891,30.4891,30.48,30.48,7077.0
2017-03-31 13:40:00,33.37,33.37,33.35,33.35,6502.0,30.48,30.48,30.4617,30.4617,6502.0
2017-03-31 13:45:00,33.35,33.38,33.34,33.38,7883.0,30.4617,30.4891,30.4526,30.4891,7883.0
2017-03-31 13:50:00,33.38,33.38,33.35,33.38,13815.0,30.4891,30.4891,30.4617,30.4891,13815.0
2017-03-31 13:55:00,33.38,33.4,33.37,33.37,11001.0,30.4891,30.5074,30.48,30.48,11001.0
2017-03-31 14:00:00,33.37,33.38,33.35,33.35,10536.0,30.48,30.4891,30.4617,30.4617,10536.0
2017-03-31 14:05:00,33.35,33.36,33.34,33.36,5609.0,30.4617,30.4708,30.4526,30.4708,5609.0
2017-03-31 14:10:00,33.36,33.36,33.31,33.33,16675.0,30.4708,30.4708,30.4252,30.4434,16675.0
2017-03-31 14:15:00,33.33,33.33,33.3,33.32,7971.0,30.4434,30.4434,30.416,30.4343,7971.0
2017-03-31 14:20:00,33.32,33.32,33.29,33.29,19073.0,30.4343,30.4343,30.4069,30.4069,19073.0
2017-03-31 14:25:00,33.29,33.3,33.26,33.27,20809.0,30.4069,30.416,30.3795,30.3886,20809.0
2017-03-31 14:30:00,33.26,33.3,33.26,33.3,8865.0,30.3795,30.416,30.3795,30.416,8865.0
2017-03-31 14:35:00,33.3,33.32,33.29,33.29,11605.0,30.416,30.4343,30.4069,30.4069,11605.0
2017-03-31 14:40:00,33.29,33.29,33.26,33.27,10815.0,30.4069,30.4069,30.3795,30.3886,10815.0
2017-03-31 14:45:00,33.27,33.28,33.26,33.28,13169.0,30.3886,30.3978,30.3795,30.3978,13169.0
2017-03-31 14:50:00,33.28,33.3,33.27,33.3,6911.0,30.3978,30.416,30.3886,30.416,6911.0
2017-03-31 14:55:00,33.29,33.31,33.25,33.25,27137.0,30.4069,30.4252,30.3704,30.3704,27137.0
2017-03-31 15:00:00,33.26,33.29,33.25,33.29,17713.0,30.3795,30.4069,30.3704,30.4069,17713.0
2017-03-31 15:05:00,33.29,33.31,33.28,33.31,12018.0,30.4069,30.4252,30.3978,30.4252,12018.0
2017-03-31 15:10:00,33.31,33.32,33.3,33.31,13775.0,30.4252,30.4343,30.416,30.4252,13775.0
2017-03-31 15:15:00,33.3,33.31,33.29,33.29,19564.0,30.416,30.4252,30.4069,30.4069,19564.0
2017-03-31 15:20:00,33.29,33.32,33.29,33.32,21918.0,30.4069,30.4343,30.4069,30.4343,21918.0
2017-03-31 15:25:00,33.32,33.35,33.31,33.31,41133.0,30.4343,30.4617,30.4252,30.4252,41133.0
2017-03-31 15:30:00,33.31,33.4,33.3,33.39,36081.0,30.4252,30.5074,30.416,30.4982,36081.0
2017-03-31 15:35:00,33.39,33.4,33.35,33.38,31488.0,30.4982,30.5074,30.4617,30.4891,31488.0
2017-03-31 15:40:00,33.38,33.39,33.36,33.37,32753.0,30.4891,30.4982,30.4708,30.48,32753.0
2017-03-31 15:45:00,33.36,33.39,33.35,33.39,51435.0,30.4708,30.4982,30.4617,30.4982,51435.0
2017-03-31 15:50:00,33.38,33.39,33.35,33.36,45409.0,30.4891,30.4982,30.4617,30.4708,45409.0
2017-03-31 15:55:00,33.36,33.38,33.3,33.3,228571.0,30.4708,30.4891,30.416,30.416,228571.0
2017-04-03 09:30:00,33.39,33.5,33.38,33.48,34811.0,30.4982,30.5987,30.4891,30.5804,34811.0
2017-04-03 09:35:00,33.48,33.54,33.42,33.47,84322.0,30.5804,30.6352,30.5256,30.5713,84322.0
2017-04-03 09:40:00,33.48,33.49,33.41,33.41,19447.0,30.5804,30.5896,30.5165,30.5165,19447.0
2017-04-03 09:45:00,33.43,33.46,33.37,33.38,26838.0,30.5348,30.5622,30.48,30.4891,26838.0
2017-04-03 09:50:00,33.38,33.4,33.35,33.37,22579.0,30.4891,30.5074,30.4617,30.48,22579.0
2017-04-03 09:55:00,33.37,33.39,33.35,33.37,33389.0,30.48,30.4982,30.4617,30.48,33389.0
2017-04-03 10:00:00,33.37,33.4,33.31,33.32,35476.0,30.48,30.5074,30.4252,30.4343,35476.0
2017-04-03 10:05:00,33.31,33.31,33.28,33.31,20092.0,30.4252,30.4252,30.3978,30.4252,20092.0
2017-04-03 10:10:00,33.31,33.31,33.25,33.25,27981.0,30.4252,30.4252,30.3704,30.3704,27981.0
2017-04-03 10:15:00,33.25,33.26,33.18,33.2,40241.0,30.3704,30.3795,30.3064,30.3247,40241.0
2017-04-03 10:20:00,33.2,33.26,33.2,33.26,51619.0,30.3247,30.3795,30.3247,30.3795,51619.0
2017-04-03 10:25:00,33.25,33.3,33.24,33.3,35478.0,30.3704,30.416,30.3612,30.416,35478.0
2017-04-03 10:30:00,33.3,33.32,33.28,33.31,23073.0,30.416,30.4343,30.3978,30.4252,23073.0
2017-04-03 10:35:00,33.31,33.34,33.29,33.34,23601.0,30.4252,30.4526,30.4069,30.4526,23601.0
2017-04-03 10:40:00,33.34,33.37,33.31,33.37,21850.0,30.4526,30.48,30.4252,30.48,21850.0
2017-04-03 10:45:00,33.38,33.43,33.37,33.39,30734.0,30.4891,30.5348,30.48,30.4982,30734.0
2017-04-03 10:50:00,33.38,33.38,33.3,33.32,30341.0,30.4891,30.4891,30.416,30.4343,30341.0
2017-04-03 10:55:00,33.32,33.32,33.27,33.28,32592.0,30.4343,30.4343,30.3886,30.3978,32592.0
2017-04-03 11:00:00,33.28,33.32,33.25,33.31,40944.0,30.3978,30.4343,30.3704,30.4252,40944.0
2017-04-03 11:05:00,33.31,33.31,33.23,33.27,59712.0,30.4252,30.4252,30.3521,30.3886,59712.0
2017-04-03 11:10:00,33.28,33.31,33.27,33.29,58291.0,30.3978,30.4252,30.3886,30.4069,58291.0
2017-04-03 11:15:00,33.3,33.32,33.28,33.3,35798.0,30.416,30.4343,30.3978,30.416,35798.0
2017-04-03 11:20:00,33.3,33.35,33.29,33.34,21609.0,30.416,30.4617,30.4069,30.4526,21609.0
2017-04-03 11:25:00,33.34,33.35,33.32,33.34,16431.0,30.4526,30.4617,30.4343,30.4526,16431.0
2017-04-03 11:30:00,33.34,33.34,33.31,33.31,21140.0,30.4526,30.4526,30.4252,30.4252,21140.0
2017-04-03 11:35:00,33.32,33.33,33.29,33.33,52471.0,30.4343,30.4434,30.4069,30.4434,52471.0
2017-04-03 11:40:00,33.33,33.33,33.28,33.29,19838.0,30.4434,30.4434,30.3978,30.4069,19838.0
2017-04-03 11:45:00,33.28,33.29,33.22,33.23,47489.0,30.3978,30.4069,30.343,30.3521,47489.0
2017-04-03 11:50:00,33.23,33.26,33.21,33.25,66516.0,30.3521,30.3795,30.3338,30.3704,66516.0
2017-04-03 11:55:00,33.25,33.29,33.22,33.28,62045.0,30.3704,30.4069,30.343,30.3978,62045.0
2017-04-03 12:00:00,33.28,33.3,33.23,33.25,44493.0,30.3978,30.416,30.3521,30.3704,44493.0
2017-04-03 12:05:00,33.25,33.29,33.25,33.29,12866.0,30.3704,30.4069,30.3704,30.4069,12866.0
2017-04-03 12:10:00,33.29,33.31,33.26,33.26,8445.0,30.4069,30.4252,30.3795,30.3795,8445.0
2017-04-03 12:15:00,33.26,33.33,33.24,33.31,37655.0,30.3795,30.4434,30.3612,30.4252,37655.0
2017-04-03 12:20:00,33.31,33.37,33.31,33.37,10948.0,30.4252,30.48,30.4252,30.48,10948.0
2017-04-03 12:25:00,33.37,33.42,33.37,33.42,15900.0,30.48,30.5256,30.48,30.5256,15900.0
2017-04-03 12:30:00,33.42,33.43,33.4,33.41,22231.0,30.5256,30.5348,30.5074,30.5165,22231.0
2017-04-03 12:35:00,33.41,33.42,33.4,33.4,8879.0,30.5165,30.5256,30.5074,30.5074,8879.0
2017-04-03 12:40:00,33.4,33.43,33.39,33.41,22139.0,30.5074,30.5348,30.4982,30.5165,22139.0
2017-04-03 12:45:00,33.41,33.44,33.4,33.44,50242.0,30.5165,30.5439,30.5074,30.5439,50242.0
2017-04-03 12:50:00,33.44,33.44,33.42,33.43,77185.0,30.5439,30.5439,30.5256,30.5348,77185.0
2017-04-03 12:55:00,33.42,33.48,33.42,33.48,12684.0,30.5256,30.5804,30.5256,30.5804,12684.0
2017-04-03 13:00:00,33.47,33.5,33.44,33.49,41370.0,30.5713,30.5987,30.5439,30.5896,41370.0
2017-04-03 13:05:00,33.48,33.5,33.48,33.48,27326.0,30.5804,30.5987,30.5804,30.5804,27326.0
2017-04-03 13:10:00,33.48,33.53,33.47,33.51,56357.0,30.5804,30.6261,30.5713,30.6078,56357.0
2017-04-03 13:15:00,33.51,33.52,33.5,33.51,11331.0,30.6078,30.617,30.5987,30.6078,11331.0
2017-04-03 13:20:00,33.51,33.51,33.49,33.5,27407.0,30.6078,30.6078,30.5896,30.5987,27407.0
2017-04-03 13:25:00,33.49,33.5,33.47,33.48,23562.0,30.5896,30.5987,30.5713,30.5804,23562.0
2017-04-03 13:30:00,33.48,33.5,33.45,33.47,54797.0,30.5804,30.5987,30.553,30.5713,54797.0
2017-04-03 13:35:00,33.48,33.48,33.41,33.43,60273.0,30.5804,30.5804,30.5165,30.5348,60273.0
2017-04-03 13:40:00,33.43,33.45,33.41,33.43,35421.0,30.5348,30.553,30.5165,30.5348,35421.0
2017-04-03 13:45:00,33.44,33.49,33.42,33.48,24264.0,30.5439,30.5896,30.5256,30.5804,24264.0
2017-04-03 13:50:00,33.47,33.48,33.45,33.46,15501.0,30.5713,30.5804,30.553,30.5622,15501.0
2017-04-03 13:55:00,33.46,33.49,33.45,33.45,55310.0,30.5622,30.5896,30.553,30.553,55310.0
2017-04-03 14:00:00,33.45,33.48,33.44,33.48,126043.0,30.553,30.5804,30.5439,30.5804,126043.0
2017-04-03 14:05:00,33.48,33.49,33.46,33.48,26481.0,30.5804,30.5896,30.5622,30.5804,26481.0
2017-04-03 14:10:00,33.48,33.49,33.46,33.46,43888.0,30.5804,30.5896,30.5622,30.5622,43888.0
2017-04-03 14:15:00,33.46,33.47,33.44,33.45,233315.0,30.5622,30.5713,30.5439,30.553,233315.0
2017-04-03 14:20:00,33.45,33.45,33.39,33.42,118663.0,30.553,30.553,30.4982,30.5256,118663.0
2017-04-03 14:25:00,33.41,33.47,33.41,33.46,177839.0,30.5165,30.5713,30.5165,30.5622,177839.0
2017-04-03 14:30:00,33.46,33.49,33.46,33.48,38100.0,30.5622,30.5896,30.5622,30.5804,38100.0
2017-04-03 14:35:00,33.48,33.5,33.46,33.47,38052.0,30.5804,30.5987,30.5622,30.5713,38052.0
2017-04-03 14:40:00,33.48,33.52,33.47,33.5,71615.0,30.5804,30.617,30.5713,30.5987,71615.0
2017-04-03 14:45:00,33.51,33.52,33.45,33.45,26910.0,30.6078,30.617,30.553,30.553,26910.0
2017-04-03 14:50:00,33.45,33.46,33.42,33.46,46763.0,30.553,30.5622,30.5256,30.5622,46763.0
2017-04-03 14:55:00,33.45,33.47,33.4,33.45,75146.0,30.553,30.5713,30.5074,30.553,75146.0
2017-04-03 15:00:00,33.44,33.46,33.44,33.45,28749.0,30.5439,30.5622,30.5439,30.553,28749.0
2017-04-03 15:05:00,33.45,33.47,33.44,33.47,44277.0,30.553,30.5713,30.5439,30.5713,44277.0
2017-04-03 15:10:00,33.47,33.53,33.47,33.52,58736.0,30.5713,30.6261,30.5713,30.617,58736.0
2017-04-03 15:15:00,33.52,33.55,33.51,33.52,61601.0,30.617,30.6444,30.6078,30.617,61601.0
2017-04-03 15:20:00,33.52,33.55,33.52,33.55,52785.0,30.617,30.6444,30.617,30.6444,52785.0
2017-04-03 15:25:00,33.55,33.55,33.49,33.49,12233.0,30.6444,30.6444,30.5896,30.5896,12233.0
2017-04-03 15:30:00,33.49,33.49,33.41,33.44,58135.0,30.5896,30.5896,30.5165,30.5439,58135.0
2017-04-03 15:35:00,33.43,33.46,33.43,33.45,64795.0,30.5348,30.5622,30.5348,30.553,64795.0
2017-04-03 15:40:00,33.45,33.46,33.42,33.44,71695.0,30.553,30.5622,30.5256,30.5439,71695.0
2017-04-03 15:45:00,33.44,33.45,33.38,33.39,51900.0,30.5439,30.553,30.4891,30.4982,51900.0
2017-04-03 15:50:00,33.39,33.39,33.36,33.36,79001.0,30.4982,30.4982,30.4708,30.4708,79001.0
2017-04-03 15:55:00,33.37,33.4,33.36,33.38,192095.0,30.48,30.5074,30.4708,30.4891,192095.0
2017-04-04 09:30:00,33.24,33.35,33.23,33.35,31309.0,30.3612,30.4617,30.3521,30.4617,31309.0
2017-04-04 09:35:00,33.33,33.36,33.3,33.3,18335.0,30.4434,30.4708,30.416,30.416,18335.0
2017-04-04 09:40:00,33.3,33.36,33.28,33.29,33521.0,30.416,30.4708,30.3978,30.4069,33521.0
2017-04-04 09:45:00,33.3,33.37,33.3,33.35,26077.0,30.416,30.48,30.416,30.4617,26077.0
2017-04-04 09:50:00,33.35,33.35,33.28,33.28,32971.0,30.4617,30.4617,30.3978,30.3978,32971.0
2017-04-04 09:55:00,33.29,33.31,33.28,33.3,30964.0,30.4069,30.4252,30.3978,30.416,30964.0
2017-04-04 10:00:00,33.3,33.31,33.18,33.2,54060.0,30.416,30.4252,30.3064,30.3247,54060.0
2017-04-04 10:05:00,33.21,33.21,33.14,33.18,25466.0,30.3338,30.3338,30.2699,30.3064,25466.0
2017-04-04 10:10:00,33.18,33.21,33.16,33.21,17270.0,30.3064,30.3338,30.2881,30.3338,17270.0
2017-04-04 10:15:00,33.22,33.23,33.17,33.18,14820.0,30.343,30.3521,30.2973,30.3064,14820.0
2017-04-04 10:20:00,33.18,33.27,33.17,33.27,27999.0,30.3064,30.3886,30.2973,30.3886,27999.0
2017-04-04 10:25:00,33.26,33.29,33.24,33.25,30923.0,30.3795,30.4069,30.3612,30.3704,30923.0
2017-04-04 10:30:00,33.25,33.34,33.25,33.32,118385.0,30.3704,30.4526,30.3704,30.4343,118385.0
2017-04-04 10:35:00,33.32,33.34,33.27,33.32,37520.0,30.4343,30.4526,30.3886,30.4343,37520.0
2017-04-04 10:40:00,33.31,33.35,33.28,33.28,31019.0,30.4252,30.4617,30.3978,30.3978,31019.0
2017-04-04 10:45:00,33.27,33.27,33.24,33.25,22150.0,30.3886,30.3886,30.3612,30.3704,22150.0
2017-04-04 10:50:00,33.26,33.29,33.21,33.21,19909.0,30.3795,30.4069,30.3338,30.3338,19909.0
2017-04-04 10:55:00,33.22,33.26,33.21,33.25,11956.0,30.343,30.3795,30.3338,30.3704,11956.0
2017-04-04 11:00:00,33.25,33.29,33.25,33.28,8527.0,30.3704,30.4069,30.3704,30.3978,8527.0
2017-04-04 11:05:00,33.29,33.31,33.27,33.3,21529.0,30.4069,30.4252,30.3886,30.416,21529.0
2017-04-04 11:10:00,33.3,33.31,33.26,33.27,23962.0,30.416,30.4252,30.3795,30.3886,23962.0
2017-04-04 11:15:00,33.27,33.28,33.25,33.28,27322.0,30.3886,30.3978,30.3704,30.3978,27322.0
2017-04-04 11:20:00,33.28,33.28,33.25,33.27,30672.0,30.3978,30.3978,30.3704,30.3886,30672.0
2017-04-04 11:25:00,33.27,33.31,33.26,33.3,78951.0,30.3886,30.4252,30.3795,30.416,78951.0
2017-04-04 11:30:00,33.3,33.33,33.27,33.33,24668.0,30.416,30.4434,30.3886,30.4434,24668.0
2017-04-04 11:35:00,33.33,33.34,33.3,33.34,20383.0,30.4434,30.4526,30.416,30.4526,20383.0
2017-04-04 11:40:00,33.35,33.35,33.31,33.32,25411.0,30.4617,30.4617,30.4252,30.4343,25411.0
2017-04-04 11:45:00,33.32,33.38,33.32,33.38,20454.0,30.4343,30.4891,30.4343,30.4891,20454.0
2017-04-04 11:50:00,33.38,33.39,33.33,33.34,17830.0,30.4891,30.4982,30.4434,30.4526,17830.0
2017-04-04 11:55:00,33.33,33.33,33.29,33.3,19290.0,30.4434,30.4434,30.4069,30.416,19290.0
2017-04-04 12:00:00,33.29,33.3,33.26,33.27,14094.0,30.4069,30.416,30.3795,30.3886,14094.0
2017-04-04 12:05:00,33.27,33.28,33.26,33.26,6927.0,30.3886,30.3978,30.3795,30.3795,6927.0
2017-04-04 12:10:00,33.26,33.27,33.25,33.26,8832.0,30.3795,30.3886,30.3704,30.3795,8832.0
2017-04-04 12:15:00,33.26,33.29,33.25,33.29,9660.0,30.3795,30.4069,30.3704,30.4069,9660.0
2017-04-04 12:20:00,33.29,33.29,33.26,33.26,8297.0,30.4069,30.4069,30.3795,30.3795,8297.0
2017-04-04 12:25:00,33.26,33.26,33.25,33.26,9677.0,30.3795,30.3795,30.3704,30.3795,9677.0
2017-04-04 12:30:00,33.26,33.27,33.24,33.25,14774.0,30.3795,30.3886,30.3612,30.3704,14774.0
2017-04-04 12:35:00,33.25,33.27,33.25,33.27,5300.0,30.3704,30.3886,30.3704,30.3886,5300.0
2017-04-04 12:40:00,33.27,33.28,33.26,33.27,4517.0,30.3886,30.3978,30.3795,30.3886,4517.0
2017-04-04 12:45:00,33.28,33.28,33.24,33.27,13607.0,30.3978,30.3978,30.3612,30.3886,13607.0
2017-04-04 12:50:00,33.27,33.27,33.24,33.25,7290.0,30.3886,30.3886,30.3612,30.3704,7290.0
2017-04-04 12:55:00,33.26,33.28,33.24,33.27,19702.0,30.3795,30.3978,30.3612,30.3886,19702.0
2017-04-04 13:00:00,33.27,33.29,33.26,33.28,18423.0,30.3886,30.4069,30.3795,30.3978,18423.0
2017-04-04 13:05:00,33.28,33.28,33.26,33.27,12217.0,30.3978,30.3978,30.3795,30.3886,12217.0
2017-04-04 13:10:00,33.27,33.29,33.27,33.27,22556.0,30.3886,30.4069,30.3886,30.3886,22556.0
2017-04-04 13:15:00,33.27,33.3,33.26,33.29,11304.0,30.3886,30.416,30.3795,30.4069,11304.0
2017-04-04 13:20:00,33.29,33.3,33.27,33.29,10678.0,30.4069,30.416,30.3886,30.4069,10678.0
2017-04-04 13:25:00,33.3,33.3,33.26,33.27,10457.0,30.416,30.416,30.3795,30.3886,10457.0
2017-04-04 13:30:00,33.27,33.29,33.27,33.29,17516.0,30.3886,30.4069,30.3886,30.4069,17516.0
2017-04-04 13:35:00,33.29,33.3,33.28,33.3,10259.0,30.4069,30.416,30.3978,30.416,10259.0
2017-04-04 13:40:00,33.29,33.29,33.28,33.28,7820.0,30.4069,30.4069,30.3978,30.3978,7820.0
2017-04-04 13:45:00,33.28,33.28,33.26,33.26,9393.0,30.3978,30.3978,30.3795,30.3795,9393.0
2017-04-04 13:50:00,33.26,33.27,33.24,33.27,19781.0,30.3795,30.3886,30.3612,30.3886,19781.0
2017-04-04 13:55:00,33.27,33.29,33.26,33.29,13646.0,30.3886,30.4069,30.3795,30.4069,13646.0
2017-04-04 14:00:00,33.29,33.3,33.27,33.28,16176.0,30.4069,30.416,30.3886,30.3978,16176.0
2017-04-04 14:05:00,33.29,33.31,33.28,33.31,14651.0,30.4069,30.4252,30.3978,30.4252,14651.0
2017-04-04 14:10:00,33.31,33.32,33.29,33.3,26218.0,30.4252,30.4343,30.4069,30.416,26218.0
2017-04-04 14:15:00,33.31,33.35,33.3,33.3,25418.0,30.4252,30.4617,30.416,30.416,25418.0
2017-04-04 14:20:00,33.3,33.31,33.28,33.3,13189.0,30.416,30.4252,30.3978,30.416,13189.0
2017-04-04 14:25:00,33.3,33.31,33.28,33.29,17241.0,30.416,30.4252,30.3978,30.4069,17241.0
2017-04-04 14:30:00,33.3,33.3,33.26,33.29,16499.0,30.416,30.416,30.3795,30.4069,16499.0
2017-04-04 14:35:00,33.28,33.29,33.24,33.25,29784.0,30.3978,30.4069,30.3612,30.3704,29784.0
2017-04-04 14:40:00,33.26,33.28,33.24,33.27,27029.0,30.3795,30.3978,30.3612,30.3886,27029.0
2017-04-04 14:45:00,33.27,33.28,33.23,33.23,60119.0,30.3886,30.3978,30.3521,30.3521,60119.0
2017-04-04 14:50:00,33.23,33.25,33.23,33.24,29200.0,30.3521,30.3704,30.3521,30.3612,29200.0
2017-04-04 14:55:00,33.24,33.26,33.21,33.21,33480.0,30.3612,30.3795,30.3338,30.3338,33480.0
2017-04-04 15:00:00,33.21,33.21,33.19,33.19,19400.0,30.3338,30.3338,30.3155,30.3155,19400.0
2017-04-04 15:05:00,33.2,33.2,33.17,33.2,49102.0,30.3247,30.3247,30.2973,30.3247,49102.0
2017-04-04 15:10:00,33.2,33.2,33.19,33.2,16391.0,30.3247,30.3247,30.3155,30.3247,16391.0
2017-04-04 15:15:00,33.19,33.2,33.16,33.16,39720.0,30.3155,30.3247,30.2881,30.2881,39720.0
2017-04-04 15:20:00,33.16,33.2,33.13,33.2,41483.0,30.2881,30.3247,30.2607,30.3247,41483.0
2017-04-04 15:25:00,33.19,33.21,33.19,33.21,27174.0,30.3155,30.3338,30.3155,30.3338,27174.0
2017-04-04 15:30:00,33.2,33.26,33.19,33.26,50448.0,30.3247,30.3795,30.3155,30.3795,50448.0
2017-04-04 15:35:00,33.26,33.26,33.22,33.23,55614.0,30.3795,30.3795,30.343,30.3521,55614.0
2017-04-04 15:40:00,33.23,33.23,33.2,33.22,42751.0,30.3521,30.3521,30.3247,30.343,42751.0
2017-04-04 15:45:00,33.22,33.27,33.21,33.27,74501.0,30.343,30.3886,30.3338,30.3886,74501.0
2017-04-04 15:50:00,33.27,33.27,33.22,33.26,130131.0,30.3886,30.3886,30.343,30.3795,130131.0
2017-04-04 15:55:00,33.25,33.3,33.25,33.29,200377.0,30.3704,30.416,30.3704,30.4069,200377.0
2017-04-05 09:30:00,33.45,33.45,33.26,33.37,90177.0,30.553,30.553,30.3795,30.48,90177.0
2017-04-05 09:35:00,33.37,33.37,33.29,33.35,17752.0,30.48,30.48,30.4069,30.4617,17752.0
2017-04-05 09:40:00,33.34,33.4,33.34,33.39,21280.0,30.4526,30.5074,30.4526,30.4982,21280.0
2017-04-05 09:45:00,33.39,33.48,33.38,33.47,52792.0,30.4982,30.5804,30.4891,30.5713,52792.0
2017-04-05 09:50:00,33.48,33.5,33.43,33.44,69896.0,30.5804,30.5987,30.5348,30.5439,69896.0
2017-04-05 09:55:00,33.43,33.48,33.43,33.48,38076.0,30.5348,30.5804,30.5348,30.5804,38076.0
2017-04-05 10:00:00,33.47,33.58,33.46,33.58,25423.0,30.5713,30.6718,30.5622,30.6718,25423.0
2017-04-05 10:05:00,33.58,33.6,33.54,33.54,28569.0,30.6718,30.69,30.6352,30.6352,28569.0
2017-04-05 10:10:00,33.55,33.55,33.52,33.53,18402.0,30.6444,30.6444,30.617,30.6261,18402.0
2017-04-05 10:15:00,33.53,33.58,33.52,33.58,16524.0,30.6261,30.6718,30.617,30.6718,16524.0
2017-04-05 10:20:00,33.59,33.68,33.59,33.65,48268.0,30.6809,30.7631,30.6809,30.7357,48268.0
2017-04-05 10:25:00,33.65,33.66,33.56,33.56,12757.0,30.7357,30.7448,30.6535,30.6535,12757.0
2017-04-05 10:30:00,33.54,33.55,33.51,33.53,15269.0,30.6352,30.6444,30.6078,30.6261,15269.0
2017-04-05 10:35:00,33.53,33.58,33.53,33.58,32465.0,30.6261,30.6718,30.6261,30.6718,32465.0
2017-04-05 10:40:00,33.59,33.61,33.58,33.61,13748.0,30.6809,30.6992,30.6718,30.6992,13748.0
2017-04-05 10:45:00,33.61,33.64,33.55,33.55,19986.0,30.6992,30.7266,30.6444,30.6444,19986.0
2017-04-05 10:50:00,33.55,33.59,33.5,33.59,35872.0,30.6444,30.6809,30.5987,30.6809,35872.0
2017-04-05 10:55:00,33.6,33.89,33.6,33.7,370734.0,30.69,30.9549,30.69,30.7814,370734.0
2017-04-05 11:00:00,33.7,33.7,33.6,33.62,33505.0,30.7814,30.7814,30.69,30.7083,33505.0
2017-04-05 11:05:00,33.62,33.62,33.52,33.53,19437.0,30.7083,30.7083,30.617,30.6261,19437.0
2017-04-05 11:10:00,33.52,33.57,33.51,33.56,18875.0,30.617,30.6626,30.6078,30.6535,18875.0
2017-04-05 11:15:00,33.57,33.6,33.55,33.56,25236.0,30.6626,30.69,30.6444,30.6535,25236.0
2017-04-05 11:20:00,33.57,33.59,33.56,33.58,22691.0,30.6626,30.6809,30.6535,30.6718,22691.0
2017-04-05 11:25:00,33.59,33.59,33.53,33.54,17772.0,30.6809,30.6809,30.6261,30.6352,17772.0
2017-04-05 11:30:00,33.53,33.59,33.5,33.57,24643.0,30.6261,30.6809,30.5987,30.6626,24643.0
2017-04-05 11:35:00,33.56,33.58,33.54,33.55,8759.0,30.6535,30.6718,30.6352,30.6444,8759.0
2017-04-05 11:40:00,33.55,33.73,33.55,33.67,178712.0,30.6444,30.8088,30.6444,30.754,178712.0
2017-04-05 11:45:00,33.66,33.66,33.56,33.56,45480.0,30.7448,30.7448,30.6535,30.6535,45480.0
2017-04-05 11:50:00,33.56,33.56,33.53,33.53,12591.0,30.6535,30.6535,30.6261,30.6261,12591.0
2017-04-05 11:55:00,33.54,33.54,33.48,33.48,5963.0,30.6352,30.6352,30.5804,30.5804,5963.0
2017-04-05 12:00:00,33.49,33.51,33.48,33.51,13489.0,30.5896,30.6078,30.5804,30.6078,13489.0
2017-04-05 12:05:00,33.51,33.52,33.49,33.51,7479.0,30.6078,30.617,30.5896,30.6078,7479.0
2017-04-05 12:10:00,33.51,33.54,33.51,33.53,8466.0,30.6078,30.6352,30.6078,30.6261,8466.0
2017-04-05 12:15:00,33.53,33.75,33.49,33.61,199068.0,30.6261,30.8271,30.5896,30.6992,199068.0
2017-04-05 12:20:00,33.62,33.68,33.61,33.65,35107.0,30.7083,30.7631,30.6992,30.7357,35107.0
2017-04-05 12:25:00,33.64,33.65,33.6,33.63,25897.0,30.7266,30.7357,30.69,30.7174,25897.0
2017-04-05 12:30:00,33.63,33.67,33.61,33.67,20671.0,30.7174,30.754,30.6992,30.754,20671.0
2017-04-05 12:35:00,33.66,33.68,33.64,33.66,16327.0,30.7448,30.7631,30.7266,30.7448,16327.0
2017-04-05 12:40:00,33.65,33.67,33.64,33.66,8597.0,30.7357,30.754,30.7266,30.7448,8597.0
2017-04-05 12:45:00,33.65,33.65,33.62,33.63,13075.0,30.7357,30.7357,30.7083,30.7174,13075.0
2017-04-05 12:50:00,33.63,33.65,33.61,33.63,18628.0,30.7174,30.7357,30.6992,30.7174,18628.0
2017-04-05 12:55:00,33.63,33.64,33.58,33.59,16966.0,30.7174,30.7266,30.6718,30.6809,16966.0
2017-04-05 13:00:00,33.59,33.63,33.58,33.62,15968.0,30.6809,30.7174,30.6718,30.7083,15968.0
2017-04-05 13:05:00,33.63,33.64,33.6,33.62,18384.0,30.7174,30.7266,30.69,30.7083,18384.0
2017-04-05 13:10:00,33.62,33.63,33.61,33.62,11899.0,30.7083,30.7174,30.6992,30.7083,11899.0
2017-04-05 13:15:00,33.61,33.61,33.57,33.57,13727.0,30.6992,30.6992,30.6626,30.6626,13727.0
2017-04-05 13:20:00,33.58,33.59,33.56,33.56,12888.0,30.6718,30.6809,30.6535,30.6535,12888.0
2017-04-05 13:25:00,33.57,33.59,33.57,33.58,17713.0,30.6626,30.6809,30.6626,30.6718,17713.0
2017-04-05 13:30:00,33.58,33.61,33.57,33.59,17620.0,30.6718,30.6992,30.6626,30.6809,17620.0
2017-04-05 13:35:00,33.59,33.59,33.57,33.57,11627.0,30.6809,30.6809,30.6626,30.6626,11627.0
2017-04-05 13:40:00,33.56,33.56,33.52,33.53,11376.0,30.6535,30.6535,30.617,30.6261,11376.0
2017-04-05 13:45:00,33.54,33.57,33.53,33.54,15622.0,30.6352,30.6626,30.6261,30.6352,15622.0
2017-04-05 13:50:00,33.55,33.55,33.51,33.51,23636.0,30.6444,30.6444,30.6078,30.6078,23636.0
2017-04-05 13:55:00,33.52,33.53,33.5,33.51,14093.0,30.617,30.6261,30.5987,30.6078,14093.0
2017-04-05 14:00:00,33.5,33.53,33.44,33.5,70547.0,30.5987,30.6261,30.5439,30.5987,70547.0
2017-04-05 14:05:00,33.49,33.55,33.49,33.54,16562.0,30.5896,30.6444,30.5896,30.6352,16562.0
2017-04-05 14:10:00,33.53,33.83,33.52,33.59,246447.0,30.6261,30.9001,30.617,30.6809,246447.0
2017-04-05 14:15:00,33.58,33.59,33.56,33.56,20790.0,30.6718,30.6809,30.6535,30.6535,20790.0
2017-04-05 14:20:00,33.56,33.56,33.5,33.5,19108.0,30.6535,30.6535,30.5987,30.5987,19108.0
2017-04-05 14:25:00,33.5,33.57,33.5,33.55,48043.0,30.5987,30.6626,30.5987,30.6444,48043.0
2017-04-05 14:30:00,33.54,33.55,33.49,33.49,33238.0,30.6352,30.6444,30.5896,30.5896,33238.0
2017-04-05 14:35:00,33.49,33.5,33.45,33.45,33856.0,30.5896,30.5987,30.553,30.553,33856.0
2017-04-05 14:40:00,33.45,33.51,33.42,33.5,30024.0,30.553,30.6078,30.5256,30.5987,30024.0
2017-04-05 14:45:00,33.49,33.49,33.44,33.46,20988.0,30.5896,30.5896,30.5439,30.5622,20988.0
2017-04-05 14:50:00,33.46,33.46,33.37,33.41,43683.0,30.5622,30.5622,30.48,30.5165,43683.0
2017-04-05 14:55:00,33.41,33.44,33.41,33.42,21763.0,30.5165,30.5439,30.5165,30.5256,21763.0
2017-04-05 15:00:00,33.42,33.45,33.4,33.45,31112.0,30.5256,30.553,30.5074,30.553,31112.0
2017-04-05 15:05:00,33.45,33.45,33.4,33.41,29267.0,30.553,30.553,30.5074,30.5165,29267.0
2017-04-05 15:10:00,33.41,33.41,33.33,33.33,30408.0,30.5165,30.5165,30.4434,30.4434,30408.0
2017-04-05 15:15:00,33.34,33.43,33.33,33.34,138045.0,30.4526,30.5348,30.4434,30.4526,138045.0
2017-04-05 15:20:00,33.33,33.38,33.27,33.31,115659.0,30.4434,30.4891,30.3886,30.4252,115659.0
2017-04-05 15:25:00,33.32,33.4,33.27,33.31,108083.0,30.4343,30.5074,30.3886,30.4252,108083.0
2017-04-05 15:30:00,33.32,33.33,33.21,33.22,72490.0,30.4343,30.4434,30.3338,30.343,72490.0
2017-04-05 15:35:00,33.23,33.31,33.21,33.3,115608.0,30.3521,30.4252,30.3338,30.416,115608.0
2017-04-05 15:40:00,33.31,33.31,33.27,33.3,59686.0,30.4252,30.4252,30.3886,30.416,59686.0
2017-04-05 15:45:00,33.3,33.32,33.24,33.25,97029.0,30.416,30.4343,30.3612,30.3704,97029.0
2017-04-05 15:50:00,33.24,33.32,33.24,33.3,75903.0,30.3612,30.4343,30.3612,30.416,75903.0
2017-04-05 15:55:00,33.3,33.32,33.2,33.22,288669.0,30.416,30.4343,30.3247,30.343,288669.0
2017-04-06 09:30:00,33.2,33.23,33.14,33.18,47176.0,30.3247,30.3521,30.2699,30.3064,47176.0
2017-04-06 09:35:00,33.19,33.3,33.18,33.29,23591.0,30.3155,30.416,30.3064,30.4069,23591.0
2017-04-06 09:40:00,33.28,33.31,33.16,33.16,37988.0,30.3978,30.4252,30.2881,30.2881,37988.0
2017-04-06 09:45:00,33.17,33.18,33.07,33.08,58567.0,30.2973,30.3064,30.2059,30.2151,58567.0
2017-04-06 09:50:00,33.09,33.17,33.08,33.17,26259.0,30.2242,30.2973,30.2151,30.2973,26259.0
2017-04-06 09:55:00,33.17,33.21,33.17,33.19,16255.0,30.2973,30.3338,30.2973,30.3155,16255.0
2017-04-06 10:00:00,33.19,33.19,33.14,33.16,17477.0,30.3155,30.3155,30.2699,30.2881,17477.0
2017-04-06 10:05:00,33.18,33.3,33.18,33.28,20828.0,30.3064,30.416,30.3064,30.3978,20828.0
2017-04-06 10:10:00,33.27,33.28,33.22,33.23,13866.0,30.3886,30.3978,30.343,30.3521,13866.0
2017-04-06 10:15:00,33.24,33.29,33.23,33.27,45949.0,30.3612,30.4069,30.3521,30.3886,45949.0
2017-04-06 10:20:00,33.27,33.28,33.21,33.22,49082.0,30.3886,30.3978,30.3338,30.343,49082.0
2017-04-06 10:25:00,33.22,33.27,33.18,33.25,47406.0,30.343,30.3886,30.3064,30.3704,47406.0
2017-04-06 10:30:00,33.26,33.31,33.25,33.27,69405.0,30.3795,30.4252,30.3704,30.3886,69405.0
2017-04-06 10:35:00,33.27,33.32,33.27,33.3,81643.0,30.3886,30.4343,30.3886,30.416,81643.0
2017-04-06 10:40:00,33.3,33.3,33.2,33.22,25487.0,30.416,30.416,30.3247,30.343,25487.0
2017-04-06 10:45:00,33.23,33.33,33.23,33.32,11051.0,30.3521,30.4434,30.3521,30.4343,11051.0
2017-04-06 10:50:00,33.31,33.32,33.29,33.3,7559.0,30.4252,30.4343,30.4069,30.416,7559.0
2017-04-06 10:55:00,33.31,33.36,33.3,33.3,15557.0,30.4252,30.4708,30.416,30.416,15557.0
2017-04-06 11:00:00,33.3,33.38,33.3,33.36,12267.0,30.416,30.4891,30.416,30.4708,12267.0
2017-04-06 11:05:00,33.36,33.41,33.35,33.38,21494.0,30.4708,30.5165,30.4617,30.4891,21494.0
2017-04-06 11:10:00,33.37,33.4,33.37,33.39,22729.0,30.48,30.5074,30.48,30.4982,22729.0
2017-04-06 11:15:00,33.39,33.4,33.34,33.34,27748.0,30.4982,30.5074,30.4526,30.4526,27748.0
2017-04-06 11:20:00,33.35,33.39,33.34,33.39,32452.0,30.4617,30.4982,30.4526,30.4982,32452.0
2017-04-06 11:25:00,33.39,33.41,33.37,33.39,23208.0,30.4982,30.5165,30.48,30.4982,23208.0
2017-04-06 11:30:00,33.39,33.42,33.37,33.4,14898.0,30.4982,30.5256,30.48,30.5074,14898.0
2017-04-06 11:35:00,33.41,33.42,33.39,33.39,16321.0,30.5165,30.5256,30.4982,30.4982,16321.0
2017-04-06 11:40:00,33.39,33.41,33.38,33.4,20185.0,30.4982,30.5165,30.4891,30.5074,20185.0
2017-04-06 11:45:00,33.4,33.4,33.38,33.39,20038.0,30.5074,30.5074,30.4891,30.4982,20038.0
2017-04-06 11:50:00,33.38,33.4,33.35,33.39,16407.0,30.4891,30.5074,30.4617,30.4982,16407.0
2017-04-06 11:55:00,33.39,33.41,33.38,33.4,8321.0,30.4982,30.5165,30.4891,30.5074,8321.0
2017-04-06 12:00:00,33.41,33.43,33.38,33.39,7869.0,30.5165,30.5348,30.4891,30.4982,7869.0
2017-04-06 12:05:00,33.39,33.4,33.34,33.35,12197.0,30.4982,30.5074,30.4526,30.4617,12197.0
2017-04-06 12:10:00,33.34,33.35,33.32,33.33,10285.0,30.4526,30.4617,30.4343,30.4434,10285.0
2017-04-06 12:15:00,33.32,33.32,33.3,33.32,9659.0,30.4343,30.4343,30.416,30.4343,9659.0
2017-04-06 12:20:00,33.33,33.34,33.32,33.33,14036.0,30.4434,30.4526,30.4343,30.4434,14036.0
2017-04-06 12:25:00,33.34,33.34,33.31,33.32,5655.0,30.4526,30.4526,30.4252,30.4343,5655.0
2017-04-06 12:30:00,33.32,33.34,33.3,33.3,8258.0,30.4343,30.4526,30.416,30.416,8258.0
2017-04-06 12:35:00,33.3,33.3,33.24,33.24,25141.0,30.416,30.416,30.3612,30.3612,25141.0
2017-04-06 12:40:00,33.24,33.25,33.19,33.2,22711.0,30.3612,30.3704,30.3155,30.3247,22711.0
2017-04-06 12:45:00,33.2,33.2,33.16,33.17,75221.0,30.3247,30.3247,30.2881,30.2973,75221.0
2017-04-06 12:50:00,33.18,33.19,33.16,33.19,29236.0,30.3064,30.3155,30.2881,30.3155,29236.0
2017-04-06 12:55:00,33.19,33.2,33.17,33.18,32042.0,30.3155,30.3247,30.2973,30.3064,32042.0
2017-04-06 13:00:00,33.19,33.26,33.18,33.25,35266.0,30.3155,30.3795,30.3064,30.3704,35266.0
2017-04-06 13:05:00,33.25,33.31,33.25,33.3,12627.0,30.3704,30.4252,30.3704,30.416,12627.0
2017-04-06 13:10:00,33.31,33.33,33.3,33.31,9385.0,30.4252,30.4434,30.416,30.4252,9385.0
2017-04-06 13:15:00,33.32,33.42,33.32,33.41,25335.0,30.4343,30.5256,30.4343,30.5165,25335.0
2017-04-06 13:20:00,33.42,33.43,33.4,33.43,8531.0,30.5256,30.5348,30.5074,30.5348,8531.0
2017-04-06 13:25:00,33.43,33.46,33.41,33.41,34817.0,30.5348,30.5622,30.5165,30.5165,34817.0
2017-04-06 13:30:00,33.42,33.44,33.36,33.39,24693.0,30.5256,30.5439,30.4708,30.4982,24693.0
2017-04-06 13:35:00,33.39,33.39,33.32,33.33,12483.0,30.4982,30.4982,30.4343,30.4434,12483.0
2017-04-06 13:40:00,33.32,33.35,33.32,33.34,15409.0,30.4343,30.4617,30.4343,30.4526,15409.0
2017-04-06 13:45:00,33.34,33.37,33.33,33.35,8934.0,30.4526,30.48,30.4434,30.4617,8934.0
2017-04-06 13:50:00,33.36,33.4,33.35,33.4,6810.0,30.4708,30.5074,30.4617,30.5074,6810.0
2017-04-06 13:55:00,33.39,33.39,33.36,33.36,10522.0,30.4982,30.4982,30.4708,30.4708,10522.0
2017-04-06 14:00:00,33.36,33.36,33.33,33.33,30081.0,30.4708,30.4708,30.4434,30.4434,30081.0
2017-04-06 14:05:00,33.34,33.34,33.31,33.33,18852.0,30.4526,30.4526,30.4252,30.4434,18852.0
2017-04-06 14:10:00,33.33,33.33,33.3,33.31,8989.0,30.4434,30.4434,30.416,30.4252,8989.0
2017-04-06 14:15:00,33.31,33.33,33.3,33.33,13658.0,30.4252,30.4434,30.416,30.4434,13658.0
2017-04-06 14:20:00,33.32,33.33,33.29,33.3,30997.0,30.4343,30.4434,30.4069,30.416,30997.0
2017-04-06 14:25:00,33.3,33.31,33.28,33.31,9538.0,30.416,30.4252,30.3978,30.4252,9538.0
2017-04-06 14:30:00,33.31,33.31,33.29,33.31,8559.0,30.4252,30.4252,30.4069,30.4252,8559.0
2017-04-06 14:35:00,33.3,33.35,33.3,33.34,10382.0,30.416,30.4617,30.416,30.4526,10382.0
2017-04-06 14:40:00,33.33,33.35,33.32,33.34,12903.0,30.4434,30.4617,30.4343,30.4526,12903.0
2017-04-06 14:45:00,33.34,33.35,33.28,33.3,152256.0,30.4526,30.4617,30.3978,30.416,152256.0
2017-04-06 14:50:00,33.29,33.3,33.24,33.25,22235.0,30.4069,30.416,30.3612,30.3704,22235.0
2017-04-06 14:55:00,33.25,33.25,33.18,33.19,29531.0,30.3704,30.3704,30.3064,30.3155,29531.0
2017-04-06 15:00:00,33.2,33.22,33.19,33.21,24758.0,30.3247,30.343,30.3155,30.3338,24758.0
2017-04-06 15:05:00,33.21,33.29,33.19,33.28,29926.0,30.3338,30.4069,30.3155,30.3978,29926.0
2017-04-06 15:10:00,33.28,33.29,33.24,33.26,21397.0,30.3978,30.4069,30.3612,30.3795,21397.0
2017-04-06 15:15:00,33.26,33.32,33.25,33.3,20204.0,30.3795,30.4343,30.3704,30.416,20204.0
2017-04-06 15:20:00,33.3,33.31,33.25,33.25,10744.0,30.416,30.4252,30.3704,30.3704,10744.0
2017-04-06 15:25:00,33.25,33.29,33.24,33.27,18794.0,30.3704,30.4069,30.3612,30.3886,18794.0
2017-04-06 15:30:00,33.27,33.27,33.2,33.21,47549.0,30.3886,30.3886,30.3247,30.3338,47549.0
2017-04-06 15:35:00,33.22,33.23,33.18,33.19,42949.0,30.343,30.3521,30.3064,30.3155,42949.0
2017-04-06 15:40:00,33.19,33.2,33.18,33.2,32983.0,30.3155,30.3247,30.3064,30.3247,32983.0
2017-04-06 15:45:00,33.2,33.25,33.19,33.24,82106.0,30.3247,30.3704,30.3155,30.3612,82106.0
2017-04-06 15:50:00,33.25,33.26,33.23,33.23,113281.0,30.3704,30.3795,30.3521,30.3521,113281.0
2017-04-06 15:55:00,33.23,33.3,33.23,33.29,142738.0,30.3521,30.416,30.3521,30.4069,142738.0
2017-04-07 09:30:00,33.25,33.25,33.11,33.21,24962.0,30.3704,30.3704,30.2425,30.3338,24962.0
2017-04-07 09:35:00,33.17,33.35,33.14,33.27,49758.0,30.2973,30.4617,30.2699,30.3886,49758.0
2017-04-07 09:40:00,33.28,33.31,33.24,33.25,13390.0,30.3978,30.4252,30.3612,30.3704,13390.0
2017-04-07 09:45:00,33.26,33.28,33.21,33.24,14137.0,30.3795,30.3978,30.3338,30.3612,14137.0
2017-04-07 09:50:00,33.24,33.29,33.16,33.17,16656.0,30.3612,30.4069,30.2881,30.2973,16656.0
2017-04-07 09:55:00,33.17,33.23,33.15,33.22,13123.0,30.2973,30.3521,30.279,30.343,13123.0
2017-04-07 10:00:00,33.22,33.3,33.21,33.3,19410.0,30.343,30.416,30.3338,30.416,19410.0
2017-04-07 10:05:00,33.29,33.3,33.21,33.23,9902.0,30.4069,30.416,30.3338,30.3521,9902.0
2017-04-07 10:10:00,33.23,33.25,33.21,33.23,14072.0,30.3521,30.3704,30.3338,30.3521,14072.0
2017-04-07 10:15:00,33.23,33.24,33.19,33.2,17481.0,30.3521,30.3612,30.3155,30.3247,17481.0
2017-04-07 10:20:00,33.2,33.22,33.19,33.2,19820.0,30.3247,30.343,30.3155,30.3247,19820.0
2017-04-07 10:25:00,33.21,33.21,33.18,33.19,21070.0,30.3338,30.3338,30.3064,30.3155,21070.0
2017-04-07 10:30:00,33.19,33.22,33.18,33.22,14800.0,30.3155,30.343,30.3064,30.343,14800.0
2017-04-07 10:35:00,33.22,33.25,33.2,33.25,47368.0,30.343,30.3704,30.3247,30.3704,47368.0
2017-04-07 10:40:00,33.24,33.28,33.22,33.22,11718.0,30.3612,30.3978,30.343,30.343,11718.0
2017-04-07 10:45:00,33.22,33.22,33.18,33.2,9657.0,30.343,30.343,30.3064,30.3247,9657.0
2017-04-07 10:50:00,33.2,33.2,33.16,33.17,9118.0,30.3247,30.3247,30.2881,30.2973,9118.0
2017-04-07 10:55:00,33.18,33.2,33.17,33.2,19119.0,30.3064,30.3247,30.2973,30.3247,19119.0
2017-04-07 11:00:00,33.2,33.22,33.2,33.21,8671.0,30.3247,30.343,30.3247,30.3338,8671.0
2017-04-07 11:05:00,33.22,33.22,33.18,33.18,7435.0,30.343,30.343,30.3064,30.3064,7435.0
2017-04-07 11:10:00,33.18,33.18,33.13,33.14,7485.0,30.3064,30.3064,30.2607,30.2699,7485.0
2017-04-07 11:15:00,33.14,33.15,33.11,33.11,10559.0,30.2699,30.279,30.2425,30.2425,10559.0
2017-04-07 11:20:00,33.11,33.14,33.11,33.12,14675.0,30.2425,30.2699,30.2425,30.2516,14675.0
2017-04-07 11:25:00,33.12,33.14,33.09,33.11,9649.0,30.2516,30.2699,30.2242,30.2425,9649.0
2017-04-07 11:30:00,33.1,33.12,33.07,33.07,22975.0,30.2333,30.2516,30.2059,30.2059,22975.0
2017-04-07 11:35:00,33.08,33.12,33.08,33.1,12095.0,30.2151,30.2516,30.2151,30.2333,12095.0
2017-04-07 11:40:00,33.1,33.11,33.05,33.06,13616.0,30.2333,30.2425,30.1877,30.1968,13616.0
2017-04-07 11:45:00,33.07,33.09,33.06,33.08,17690.0,30.2059,30.2242,30.1968,30.2151,17690.0
2017-04-07 11:50:00,33.09,33.11,33.09,33.1,7616.0,30.2242,30.2425,30.2242,30.2333,7616.0
2017-04-07 11:55:00,33.1,33.12,33.09,33.09,12988.0,30.2333,30.2516,30.2242,30.2242,12988.0
2017-04-07 12:00:00,33.09,33.12,33.09,33.11,28947.0,30.2242,30.2516,30.2242,30.2425,28947.0
2017-04-07 12:05:00,33.11,33.13,33.1,33.13,10728.0,30.2425,30.2607,30.2333,30.2607,10728.0
2017-04-07 12:10:00,33.12,33.13,33.11,33.12,24253.0,30.2516,30.2607,30.2425,30.2516,24253.0
2017-04-07 12:15:00,33.12,33.14,33.1,33.11,36673.0,30.2516,30.2699,30.2333,30.2425,36673.0
2017-04-07 12:20:00,33.11,33.11,33.09,33.11,9986.0,30.2425,30.2425,30.2242,30.2425,9986.0
2017-04-07 12:25:00,33.11,33.16,33.11,33.15,13297.0,30.2425,30.2881,30.2425,30.279,13297.0
2017-04-07 12:30:00,33.15,33.18,33.15,33.18,6957.0,30.279,30.3064,30.279,30.3064,6957.0
2017-04-07 12:35:00,33.18,33.18,33.12,33.14,5425.0,30.3064,30.3064,30.2516,30.2699,5425.0
2017-04-07 12:40:00,33.13,33.13,33.11,33.11,15860.0,30.2607,30.2607,30.2425,30.2425,15860.0
2017-04-07 12:45:00,33.11,33.16,33.11,33.15,6876.0,30.2425,30.2881,30.2425,30.279,6876.0
2017-04-07 12:50:00,33.16,33.17,33.15,33.16,8093.0,30.2881,30.2973,30.279,30.2881,8093.0
2017-04-07 12:55:00,33.16,33.18,33.15,33.18,7504.0,30.2881,30.3064,30.279,30.3064,7504.0
2017-04-07 13:00:00,33.16,33.17,33.13,33.14,5627.0,30.2881,30.2973,30.2607,30.2699,5627.0
2017-04-07 13:05:00,33.14,33.16,33.14,33.16,8098.0,30.2699,30.2881,30.2699,30.2881,8098.0
2017-04-07 13:10:00,33.17,33.18,33.16,33.17,4407.0,30.2973,30.3064,30.2881,30.2973,4407.0
2017-04-07 13:15:00,33.16,33.18,33.16,33.16,16912.0,30.2881,30.3064,30.2881,30.2881,16912.0
2017-04-07 13:20:00,33.17,33.18,33.16,33.16,2301.0,30.2973,30.3064,30.2881,30.2881,2301.0
2017-04-07 13:25:00,33.16,33.19,33.13,33.19,9976.0,30.2881,30.3155,30.2607,30.3155,9976.0
2017-04-07 13:30:00,33.2,33.24,33.19,33.23,17196.0,30.3247,30.3612,30.3155,30.3521,17196.0
2017-04-07 13:35:00,33.22,33.23,33.2,33.21,6551.0,30.343,30.3521,30.3247,30.3338,6551.0
2017-04-07 13:40:00,33.21,33.23,33.2,33.23,8526.0,30.3338,30.3521,30.3247,30.3521,8526.0
2017-04-07 13:45:00,33.22,33.23,33.2,33.2,2478.0,30.343,30.3521,30.3247,30.3247,2478.0
2017-04-07 13:50:00,33.2,33.2,33.18,33.18,15572.0,30.3247,30.3247,30.3064,30.3064,15572.0
2017-04-07 13:55:00,33.19,33.2,33.18,33.18,6900.0,30.3155,30.3247,30.3064,30.3064,6900.0
2017-04-07 14:00:00,33.19,33.23,33.19,33.22,11637.0,30.3155,30.3521,30.3155,30.343,11637.0
2017-04-07 14:05:00,33.22,33.23,33.2,33.21,7917.0,30.343,30.3521,30.3247,30.3338,7917.0
2017-04-07 14:10:00,33.22,33.23,33.21,33.21,4830.0,30.343,30.3521,30.3338,30.3338,4830.0
2017-04-07 14:15:00,33.2,33.21,33.17,33.18,6346.0,30.3247,30.3338,30.2973,30.3064,6346.0
2017-04-07 14:20:00,33.18,33.2,33.18,33.2,7707.0,30.3064,30.3247,30.3064,30.3247,7707.0
2017-04-07 14:25:00,33.2,33.2,33.16,33.16,5432.0,30.3247,30.3247,30.2881,30.2881,5432.0
2017-04-07 14:30:00,33.16,33.16,33.13,33.13,17991.0,30.2881,30.2881,30.2607,30.2607,17991.0
2017-04-07 14:35:00,33.14,33.15,33.13,33.15,6671.0,30.2699,30.279,30.2607,30.279,6671.0
2017-04-07 14:40:00,33.15,33.16,33.13,33.14,8686.0,30.279,30.2881,30.2607,30.2699,8686.0
2017-04-07 14:45:00,33.14,33.16,33.13,33.16,11109.0,30.2699,30.2881,30.2607,30.2881,11109.0
2017-04-07 14:50:00,33.17,33.17,33.11,33.12,47055.0,30.2973,30.2973,30.2425,30.2516,47055.0
2017-04-07 14:55:00,33.12,33.13,33.1,33.1,7682.0,30.2516,30.2607,30.2333,30.2333,7682.0
2017-04-07 15:00:00,33.09,33.12,33.09,33.12,14312.0,30.2242,30.2516,30.2242,30.2516,14312.0
2017-04-07 15:05:00,33.11,33.12,33.09,33.09,7769.0,30.2425,30.2516,30.2242,30.2242,7769.0
2017-04-07 15:10:00,33.09,33.13,33.09,33.12,8310.0,30.2242,30.2607,30.2242,30.2516,8310.0
2017-04-07 15:15:00,33.12,33.14,33.1,33.14,112179.0,30.2516,30.2699,30.2333,30.2699,112179.0
2017-04-07 15:20:00,33.13,33.19,33.13,33.19,71274.0,30.2607,30.3155,30.2607,30.3155,71274.0
2017-04-07 15:25:00,33.19,33.2,33.11,33.11,121345.0,30.3155,30.3247,30.2425,30.2425,121345.0
2017-04-07 15:30:00,33.11,33.14,33.1,33.12,78281.0,30.2425,30.2699,30.2333,30.2516,78281.0
2017-04-07 15:35:00,33.12,33.15,33.09,33.15,41189.0,30.2516,30.279,30.2242,30.279,41189.0
2017-04-07 15:40:00,33.15,33.16,33.13,33.15,41483.0,30.279,30.2881,30.2607,30.279,41483.0
2017-04-07 15:45:00,33.15,33.15,33.13,33.14,21835.0,30.279,30.279,30.2607,30.2699,21835.0
2017-04-07 15:50:00,33.14,33.15,33.12,33.13,46729.0,30.2699,30.279,30.2516,30.2607,46729.0
2017-04-07 15:55:00,33.13,33.14,33.1,33.11,87413.0,30.2607,30.2699,30.2333,30.2425,87413.0
2017-04-10 09:30:00,33.12,33.28,33.07,33.28,66904.0,30.2516,30.3978,30.2059,30.3978,66904.0
2017-04-10 09:35:00,33.27,33.35,33.25,33.32,33315.0,30.3886,30.4617,30.3704,30.4343,33315.0
2017-04-10 09:40:00,33.33,33.41,33.31,33.39,22273.0,30.4434,30.5165,30.4252,30.4982,22273.0
2017-04-10 09:45:00,33.4,33.45,33.4,33.45,20665.0,30.5074,30.553,30.5074,30.553,20665.0
2017-04-10 09:50:00,33.45,33.49,33.43,33.47,12251.0,30.553,30.5896,30.5348,30.5713,12251.0
2017-04-10 09:55:00,33.49,33.54,33.47,33.48,33897.0,30.5896,30.6352,30.5713,30.5804,33897.0
2017-04-10 10:00:00,33.48,33.53,33.48,33.53,12085.0,30.5804,30.6261,30.5804,30.6261,12085.0
2017-04-10 10:05:00,33.53,33.61,33.53,33.6,13714.0,30.6261,30.6992,30.6261,30.69,13714.0
2017-04-10 10:10:00,33.61,33.61,33.54,33.55,9413.0,30.6992,30.6992,30.6352,30.6444,9413.0
2017-04-10 10:15:00,33.54,33.55,33.51,33.51,22027.0,30.6352,30.6444,30.6078,30.6078,22027.0
2017-04-10 10:20:00,33.5,33.51,33.47,33.48,11344.0,30.5987,30.6078,30.5713,30.5804,11344.0
2017-04-10 10:25:00,33.47,33.47,33.43,33.45,14346.0,30.5713,30.5713,30.5348,30.553,14346.0
2017-04-10 10:30:00,33.44,33.48,33.44,33.46,18183.0,30.5439,30.5804,30.5439,30.5622,18183.0
2017-04-10 10:35:00,33.47,33.47,33.41,33.41,16390.0,30.5713,30.5713,30.5165,30.5165,16390.0
2017-04-10 10:40:00,33.41,33.43,33.38,33.41,20389.0,30.5165,30.5348,30.4891,30.5165,20389.0
2017-04-10 10:45:00,33.41,33.45,33.39,33.41,17473.0,30.5165,30.553,30.4982,30.5165,17473.0
2017-04-10 10:50:00,33.41,33.42,33.37,33.38,22005.0,30.5165,30.5256,30.48,30.4891,22005.0
2017-04-10 10:55:00,33.38,33.38,33.3,33.32,30165.0,30.4891,30.4891,30.416,30.4343,30165.0
2017-04-10 11:00:00,33.31,33.33,33.28,33.29,28738.0,30.4252,30.4434,30.3978,30.4069,28738.0
2017-04-10 11:05:00,33.28,33.28,33.25,33.25,37901.0,30.3978,30.3978,30.3704,30.3704,37901.0
2017-04-10 11:10:00,33.26,33.26,33.22,33.22,18402.0,30.3795,30.3795,30.343,30.343,18402.0
2017-04-10 11:15:00,33.23,33.27,33.22,33.27,10329.0,30.3521,30.3886,30.343,30.3886,10329.0
2017-04-10 11:20:00,33.27,33.32,33.26,33.32,6214.0,30.3886,30.4343,30.3795,30.4343,6214.0
2017-04-10 11:25:00,33.32,33.32,33.27,33.27,10295.0,30.4343,30.4343,30.3886,30.3886,10295.0
2017-04-10 11:30:00,33.28,33.28,33.11,33.11,53162.0,30.3978,30.3978,30.2425,30.2425,53162.0
2017-04-10 11:35:00,33.11,33.14,33.1,33.11,95604.0,30.2425,30.2699,30.2333,30.2425,95604.0
2017-04-10 11:40:00,33.12,33.14,33.08,33.13,72388.0,30.2516,30.2699,30.2151,30.2607,72388.0
2017-04-10 11:45:00,33.14,33.2,33.13,33.2,13143.0,30.2699,30.3247,30.2607,30.3247,13143.0
2017-04-10 11:50:00,33.2,33.23,33.19,33.21,12798.0,30.3247,30.3521,30.3155,30.3338,12798.0
2017-04-10 11:55:00,33.22,33.22,33.17,33.18,16077.0,30.343,30.343,30.2973,30.3064,16077.0
2017-04-10 12:00:00,33.18,33.21,33.18,33.2,9839.0,30.3064,30.3338,30.3064,30.3247,9839.0
2017-04-10 12:05:00,33.2,33.21,33.13,33.14,16171.0,30.3247,30.3338,30.2607,30.2699,16171.0
2017-04-10 12:10:00,33.14,33.14,33.04,33.06,53378.0,30.2699,30.2699,30.1785,30.1968,53378.0
2017-04-10 12:15:00,33.06,33.1,33.05,33.1,20000.0,30.1968,30.2333,30.1877,30.2333,20000.0
2017-04-10 12:20:00,33.09,33.1,33.07,33.08,8953.0,30.2242,30.2333,30.2059,30.2151,8953.0
2017-04-10 12:25:00,33.07,33.11,33.06,33.11,10175.0,30.2059,30.2425,30.1968,30.2425,10175.0
2017-04-10 12:30:00,33.1,33.15,33.1,33.15,5939.0,30.2333,30.279,30.2333,30.279,5939.0
2017-04-10 12:35:00,33.15,33.16,33.14,33.16,4917.0,30.279,30.2881,30.2699,30.2881,4917.0
2017-04-10 12:40:00,33.16,33.19,33.15,33.19,9059.0,30.2881,30.3155,30.279,30.3155,9059.0
2017-04-10 12:45:00,33.19,33.21,33.18,33.21,7663.0,30.3155,30.3338,30.3064,30.3338,7663.0
2017-04-10 12:50:00,33.21,33.25,33.2,33.22,50617.0,30.3338,30.3704,30.3247,30.343,50617.0
2017-04-10 12:55:00,33.22,33.22,33.21,33.22,5179.0,30.343,30.343,30.3338,30.343,5179.0
2017-04-10 13:00:00,33.21,33.25,33.21,33.25,24813.0,30.3338,30.3704,30.3338,30.3704,24813.0
2017-04-10 13:05:00,33.25,33.28,33.23,33.24,15868.0,30.3704,30.3978,30.3521,30.3612,15868.0
2017-04-10 13:10:00,33.25,33.25,33.22,33.25,42448.0,30.3704,30.3704,30.343,30.3704,42448.0
2017-04-10 13:15:00,33.24,33.26,33.22,33.26,20046.0,30.3612,30.3795,30.343,30.3795,20046.0
2017-04-10 13:20:00,33.26,33.29,33.26,33.28,12470.0,30.3795,30.4069,30.3795,30.3978,12470.0
2017-04-10 13:25:00,33.27,33.27,33.24,33.25,7312.0,30.3886,30.3886,30.3612,30.3704,7312.0
2017-04-10 13:30:00,33.25,33.26,33.24,33.26,7587.0,30.3704,30.3795,30.3612,30.3795,7587.0
2017-04-10 13:35:00,33.26,33.32,33.25,33.3,20676.0,30.3795,30.4343,30.3704,30.416,20676.0
2017-04-10 13:40:00,33.3,33.31,33.29,33.3,8252.0,30.416,30.4252,30.4069,30.416,8252.0
2017-04-10 13:45:00,33.3,33.3,33.27,33.27,32487.0,30.416,30.416,30.3886,30.3886,32487.0
2017-04-10 13:50:00,33.28,33.3,33.25,33.27,16061.0,30.3978,30.416,30.3704,30.3886,16061.0
2017-04-10 13:55:00,33.27,33.28,33.25,33.28,5050.0,30.3886,30.3978,30.3704,30.3978,5050.0
2017-04-10 14:00:00,33.27,33.28,33.2,33.2,18292.0,30.3886,30.3978,30.3247,30.3247,18292.0
2017-04-10 14:05:00,33.2,33.22,33.18,33.21,25994.0,30.3247,30.343,30.3064,30.3338,25994.0
2017-04-10 14:10:00,33.21,33.26,33.21,33.26,5775.0,30.3338,30.3795,30.3338,30.3795,5775.0
2017-04-10 14:15:00,33.26,33.26,33.23,33.24,9299.0,30.3795,30.3795,30.3521,30.3612,9299.0
2017-04-10 14:20:00,33.25,33.27,33.22,33.25,28955.0,30.3704,30.3886,30.343,30.3704,28955.0
2017-04-10 14:25:00,33.25,33.25,33.19,33.19,26313.0,30.3704,30.3704,30.3155,30.3155,26313.0
2017-04-10 14:30:00,33.2,33.22,33.19,33.22,7503.0,30.3247,30.343,30.3155,30.343,7503.0
2017-04-10 14:35:00,33.22,33.23,33.2,33.21,9067.0,30.343,30.3521,30.3247,30.3338,9067.0
2017-04-10 14:40:00,33.2,33.24,33.19,33.23,12823.0,30.3247,30.3612,30.3155,30.3521,12823.0
2017-04-10 14:45:00,33.24,33.27,33.24,33.26,12106.0,30.3612,30.3886,30.3612,30.3795,12106.0
2017-04-10 14:50:00,33.26,33.27,33.25,33.26,6108.0,30.3795,30.3886,30.3704,30.3795,6108.0
2017-04-10 14:55:00,33.26,33.26,33.24,33.25,6417.0,30.3795,30.3795,30.3612,30.3704,6417.0
2017-04-10 15:00:00,33.26,33.28,33.26,33.28,7797.0,30.3795,30.3978,30.3795,30.3978,7797.0
2017-04-10 15:05:00,33.29,33.3,33.25,33.25,21352.0,30.4069,30.416,30.3704,30.3704,21352.0
2017-04-10 15:10:00,33.26,33.28,33.25,33.27,11619.0,30.3795,30.3978,30.3704,30.3886,11619.0
2017-04-10 15:15:00,33.27,33.27,33.23,33.23,20087.0,30.3886,30.3886,30.3521,30.3521,20087.0
2017-04-10 15:20:00,33.23,33.23,33.15,33.18,28553.0,30.3521,30.3521,30.279,30.3064,28553.0
2017-04-10 15:25:00,33.18,33.18,33.16,33.16,21670.0,30.3064,30.3064,30.2881,30.2881,21670.0
2017-04-10 15:30:00,33.16,33.18,33.15,33.18,24084.0,30.2881,30.3064,30.279,30.3064,24084.0
2017-04-10 15:35:00,33.18,33.25,33.18,33.25,35762.0,30.3064,30.3704,30.3064,30.3704,35762.0
2017-04-10 15:40:00,33.25,33.25,33.18,33.2,68488.0,30.3704,30.3704,30.3064,30.3247,68488.0
2017-04-10 15:45:00,33.19,33.2,33.16,33.17,59852.0,30.3155,30.3247,30.2881,30.2973,59852.0
2017-04-10 15:50:00,33.16,33.2,33.16,33.18,46973.0,30.2881,30.3247,30.2881,30.3064,46973.0
2017-04-10 15:55:00,33.17,33.21,33.17,33.2,143097.0,30.2973,30.3338,30.2973,30.3247,143097.0
2017-04-11 09:30:00,33.21,33.24,33.16,33.2,34519.0,30.3338,30.3612,30.2881,30.3247,34519.0
2017-04-11 09:35:00,33.2,33.24,33.14,33.19,34480.0,30.3247,30.3612,30.2699,30.3155,34480.0
2017-04-11 09:40:00,33.19,33.19,33.09,33.14,46184.0,30.3155,30.3155,30.2242,30.2699,46184.0
2017-04-11 09:45:00,33.14,33.17,33.1,33.11,29833.0,30.2699,30.2973,30.2333,30.2425,29833.0
2017-04-11 09:50:00,33.11,33.25,33.08,33.21,27944.0,30.2425,30.3704,30.2151,30.3338,27944.0
2017-04-11 09:55:00,33.21,33.3,33.18,33.3,22644.0,30.3338,30.416,30.3064,30.416,22644.0
2017-04-11 10:00:00,33.3,33.45,33.29,33.45,28653.0,30.416,30.553,30.4069,30.553,28653.0
2017-04-11 10:05:00,33.44,33.46,33.41,33.45,45450.0,30.5439,30.5622,30.5165,30.553,45450.0
2017-04-11 10:10:00,33.45,33.47,33.41,33.41,25627.0,30.553,30.5713,30.5165,30.5165,25627.0
2017-04-11 10:15:00,33.41,33.42,33.37,33.42,14923.0,30.5165,30.5256,30.48,30.5256,14923.0
2017-04-11 10:20:00,33.41,33.41,33.34,33.34,25427.0,30.5165,30.5165,30.4526,30.4526,25427.0
2017-04-11 10:25:00,33.34,33.35,33.31,33.33,16129.0,30.4526,30.4617,30.4252,30.4434,16129.0
2017-04-11 10:30:00,33.33,33.33,33.23,33.24,27784.0,30.4434,30.4434,30.3521,30.3612,27784.0
2017-04-11 10:35:00,33.24,33.3,33.24,33.29,15342.0,30.3612,30.416,30.3612,30.4069,15342.0
2017-04-11 10:40:00,33.29,33.29,33.2,33.25,40161.0,30.4069,30.4069,30.3247,30.3704,40161.0
2017-04-11 10:45:00,33.25,33.35,33.25,33.31,18552.0,30.3704,30.4617,30.3704,30.4252,18552.0
2017-04-11 10:50:00,33.3,33.3,33.19,33.21,21681.0,30.416,30.416,30.3155,30.3338,21681.0
2017-04-11 10:55:00,33.22,33.3,33.2,33.3,24945.0,30.343,30.416,30.3247,30.416,24945.0
2017-04-11 11:00:00,33.31,33.34,33.29,33.34,21900.0,30.4252,30.4526,30.4069,30.4526,21900.0
2017-04-11 11:05:00,33.33,33.36,33.33,33.34,10172.0,30.4434,30.4708,30.4434,30.4526,10172.0
2017-04-11 11:10:00,33.33,33.35,33.31,33.32,13858.0,30.4434,30.4617,30.4252,30.4343,13858.0
2017-04-11 11:15:00,33.31,33.36,33.29,33.35,16336.0,30.4252,30.4708,30.4069,30.4617,16336.0
2017-04-11 11:20:00,33.34,33.37,33.34,33.36,28271.0,30.4526,30.48,30.4526,30.4708,28271.0
2017-04-11 11:25:00,33.36,33.38,33.32,33.38,26738.0,30.4708,30.4891,30.4343,30.4891,26738.0
2017-04-11 11:30:00,33.38,33.4,33.35,33.37,16541.0,30.4891,30.5074,30.4617,30.48,16541.0
2017-04-11 11:35:00,33.36,33.4,33.36,33.39,9118.0,30.4708,30.5074,30.4708,30.4982,9118.0
2017-04-11 11:40:00,33.39,33.39,33.34,33.35,10350.0,30.4982,30.4982,30.4526,30.4617,10350.0
2017-04-11 11:45:00,33.35,33.39,33.32,33.38,16303.0,30.4617,30.4982,30.4343,30.4891,16303.0
2017-04-11 11:50:00,33.38,33.41,33.36,33.36,16119.0,30.4891,30.5165,30.4708,30.4708,16119.0
2017-04-11 11:55:00,33.35,33.35,33.29,33.3,9222.0,30.4617,30.4617,30.4069,30.416,9222.0
2017-04-11 12:00:00,33.31,33.31,33.26,33.3,16594.0,30.4252,30.4252,30.3795,30.416,16594.0
2017-04-11 12:05:00,33.3,33.34,33.3,33.34,4394.0,30.416,30.4526,30.416,30.4526,4394.0
2017-04-11 12:10:00,33.34,33.38,33.33,33.38,24465.0,30.4526,30.4891,30.4434,30.4891,24465.0
2017-04-11 12:15:00,33.39,33.4,33.37,33.4,12451.0,30.4982,30.5074,30.48,30.5074,12451.0
2017-04-11 12:20:00,33.39,33.44,33.39,33.4,12657.0,30.4982,30.5439,30.4982,30.5074,12657.0
2017-04-11 12:25:00,33.41,33.43,33.4,33.42,7931.0,30.5165,30.5348,30.5074,30.5256,7931.0
2017-04-11 12:30:00,33.43,33.51,33.43,33.48,51331.0,30.5348,30.6078,30.5348,30.5804,51331.0
2017-04-11 12:35:00,33.48,33.52,33.48,33.51,52464.0,30.5804,30.617,30.5804,30.6078,52464.0
2017-04-11 12:40:00,33.5,33.5,33.43,33.48,100605.0,30.5987,30.5987,30.5348,30.5804,100605.0
2017-04-11 12:45:00,33.48,33.48,33.44,33.45,62505.0,30.5804,30.5804,30.5439,30.553,62505.0
2017-04-11 12:50:00,33.46,33.48,33.43,33.48,47788.0,30.5622,30.5804,30.5348,30.5804,47788.0
2017-04-11 12:55:00,33.49,33.51,33.48,33.49,26982.0,30.5896,30.6078,30.5804,30.5896,26982.0
2017-04-11 13:00:00,33.5,33.54,33.49,33.54,35296.0,30.5987,30.6352,30.5896,30.6352,35296.0
2017-04-11 13:05:00,33.54,33.57,33.53,33.54,37366.0,30.6352,30.6626,30.6261,30.6352,37366.0
2017-04-11 13:10:00,33.55,33.55,33.45,33.5,57841.0,30.6444,30.6444,30.553,30.5987,57841.0
2017-04-11 13:15:00,33.5,33.54,33.5,33.52,15844.0,30.5987,30.6352,30.5987,30.617,15844.0
2017-04-11 13:20:00,33.52,33.53,33.47,33.48,22600.0,30.617,30.6261,30.5713,30.5804,22600.0
2017-04-11 13:25:00,33.49,33.53,33.49,33.51,17274.0,30.5896,30.6261,30.5896,30.6078,17274.0
2017-04-11 13:30:00,33.51,33.51,33.48,33.5,35881.0,30.6078,30.6078,30.5804,30.5987,35881.0
2017-04-11 13:35:00,33.49,33.54,33.49,33.54,17255.0,30.5896,30.6352,30.5896,30.6352,17255.0
2017-04-11 13:40:00,33.54,33.54,33.5,33.5,36736.0,30.6352,30.6352,30.5987,30.5987,36736.0
2017-04-11 13:45:00,33.5,33.55,33.5,33.54,15970.0,30.5987,30.6444,30.5987,30.6352,15970.0
2017-04-11 13:50:00,33.54,33.61,33.54,33.59,56636.0,30.6352,30.6992,30.6352,30.6809,56636.0
2017-04-11 13:55:00,33.59,33.64,33.57,33.64,29662.0,30.6809,30.7266,30.6626,30.7266,29662.0
2017-04-11 14:00:00,33.64,33.65,33.59,33.6,46842.0,30.7266,30.7357,30.6809,30.69,46842.0
2017-04-11 14:05:00,33.6,33.62,33.6,33.62,27633.0,30.69,30.7083,30.69,30.7083,27633.0
2017-04-11 14:10:00,33.61,33.62,33.54,33.6,49281.0,30.6992,30.7083,30.6352,30.69,49281.0
2017-04-11 14:15:00,33.6,33.61,33.58,33.6,29885.0,30.69,30.6992,30.6718,30.69,29885.0
2017-04-11 14:20:00,33.61,33.62,33.6,33.62,16653.0,30.6992,30.7083,30.69,30.7083,16653.0
2017-04-11 14:25:00,33.62,33.65,33.61,33.65,35569.0,30.7083,30.7357,30.6992,30.7357,35569.0
2017-04-11 14:30:00,33.64,33.65,33.64,33.65,25447.0,30.7266,30.7357,30.7266,30.7357,25447.0
2017-04-11 14:35:00,33.66,33.67,33.63,33.63,32093.0,30.7448,30.754,30.7174,30.7174,32093.0
2017-04-11 14:40:00,33.64,33.65,33.64,33.64,8311.0,30.7266,30.7357,30.7266,30.7266,8311.0
2017-04-11 14:45:00,33.64,33.71,33.64,33.71,40063.0,30.7266,30.7905,30.7266,30.7905,40063.0
2017-04-11 14:50:00,33.71,33.74,33.71,33.72,33951.0,30.7905,30.8179,30.7905,30.7996,33951.0
2017-04-11 14:55:00,33.72,33.72,33.62,33.63,56705.0,30.7996,30.7996,30.7083,30.7174,56705.0
2017-04-11 15:00:00,33.63,33.67,33.62,33.66,31637.0,30.7174,30.754,30.7083,30.7448,31637.0
2017-04-11 15:05:00,33.66,33.66,33.63,33.66,36393.0,30.7448,30.7448,30.7174,30.7448,36393.0
2017-04-11 15:10:00,33.66,33.69,33.63,33.65,83088.0,30.7448,30.7722,30.7174,30.7357,83088.0
2017-04-11 15:15:00,33.64,33.65,33.58,33.6,77461.0,30.7266,30.7357,30.6718,30.69,77461.0
2017-04-11 15:20:00,33.59,33.61,33.54,33.57,48877.0,30.6809,30.6992,30.6352,30.6626,48877.0
2017-04-11 15:25:00,33.57,33.58,33.56,33.58,26638.0,30.6626,30.6718,30.6535,30.6718,26638.0
2017-04-11 15:30:00,33.58,33.67,33.57,33.66,63239.0,30.6718,30.754,30.6626,30.7448,63239.0
2017-04-11 15:35:00,33.66,33.68,33.65,33.67,74004.0,30.7448,30.7631,30.7357,30.754,74004.0
2017-04-11 15:40:00,33.68,33.7,33.66,33.7,123043.0,30.7631,30.7814,30.7448,30.7814,123043.0
2017-04-11 15:45:00,33.69,33.69,33.64,33.69,110635.0,30.7722,30.7722,30.7266,30.7722,110635.0
2017-04-11 15:50:00,33.69,33.71,33.65,33.66,147547.0,30.7722,30.7905,30.7357,30.7448,147547.0
2017-04-11 15:55:00,33.66,33.75,33.64,33.75,255896.0,30.7448,30.8271,30.7266,30.8271,255896.0
2017-04-12 09:30:00,33.7,33.7,33.37,33.63,55031.0,30.7814,30.7814,30.48,30.7174,55031.0
2017-04-12 09:35:00,33.61,33.67,33.51,33.63,55315.0,30.6992,30.754,30.6078,30.7174,55315.0
2017-04-12 09:40:00,33.63,33.69,33.61,33.62,26374.0,30.7174,30.7722,30.6992,30.7083,26374.0
2017-04-12 09:45:00,33.62,33.68,33.57,33.65,29777.0,30.7083,30.7631,30.6626,30.7357,29777.0
2017-04-12 09:50:00,33.65,33.69,33.58,33.63,31427.0,30.7357,30.7722,30.6718,30.7174,31427.0
2017-04-12 09:55:00,33.63,33.63,33.57,33.57,29260.0,30.7174,30.7174,30.6626,30.6626,29260.0
2017-04-12 10:00:00,33.58,33.63,33.57,33.61,46200.0,30.6718,30.7174,30.6626,30.6992,46200.0
2017-04-12 10:05:00,33.61,33.69,33.61,33.67,25095.0,30.6992,30.7722,30.6992,30.754,25095.0
2017-04-12 10:10:00,33.67,33.67,33.6,33.64,13864.0,30.754,30.754,30.69,30.7266,13864.0
2017-04-12 10:15:00,33.64,33.71,33.63,33.71,41913.0,30.7266,30.7905,30.7174,30.7905,41913.0
2017-04-12 10:20:00,33.7,33.72,33.63,33.63,8252.0,30.7814,30.7996,30.7174,30.7174,8252.0
2017-04-12 10:25:00,33.62,33.62,33.54,33.56,30991.0,30.7083,30.7083,30.6352,30.6535,30991.0
2017-04-12 10:30:00,33.57,33.63,33.57,33.6,19462.0,30.6626,30.7174,30.6626,30.69,19462.0
2017-04-12 10:35:00,33.61,33.62,33.54,33.55,12982.0,30.6992,30.7083,30.6352,30.6444,12982.0
2017-04-12 10:40:00,33.55,33.55,33.51,33.52,33624.0,30.6444,30.6444,30.6078,30.617,33624.0
2017-04-12 10:45:00,33.53,33.53,33.45,33.5,33782.0,30.6261,30.6261,30.553,30.5987,33782.0
2017-04-12 10:50:00,33.5,33.51,33.46,33.48,28632.0,30.5987,30.6078,30.5622,30.5804,28632.0
2017-04-12 10:55:00,33.48,33.5,33.43,33.45,22339.0,30.5804,30.5987,30.5348,30.553,22339.0
2017-04-12 11:00:00,33.46,33.46,33.42,33.43,11403.0,30.5622,30.5622,30.5256,30.5348,11403.0
2017-04-12 11:05:00,33.43,33.51,33.43,33.51,11965.0,30.5348,30.6078,30.5348,30.6078,11965.0
2017-04-12 11:10:00,33.51,33.53,33.47,33.53,36926.0,30.6078,30.6261,30.5713,30.6261,36926.0
2017-04-12 11:15:00,33.52,33.52,33.5,33.51,24788.0,30.617,30.617,30.5987,30.6078,24788.0
2017-04-12 11:20:00,33.5,33.52,33.44,33.45,11216.0,30.5987,30.617,30.5439,30.553,11216.0
2017-04-12 11:25:00,33.45,33.47,33.44,33.47,12953.0,30.553,30.5713,30.5439,30.5713,12953.0
2017-04-12 11:30:00,33.46,33.48,33.4,33.41,134395.0,30.5622,30.5804,30.5074,30.5165,134395.0
2017-04-12 11:35:00,33.42,33.42,33.35,33.37,36737.0,30.5256,30.5256,30.4617,30.48,36737.0
2017-04-12 11:40:00,33.37,33.39,33.35,33.36,11335.0,30.48,30.4982,30.4617,30.4708,11335.0
2017-04-12 11:45:00,33.36,33.37,33.34,33.36,14401.0,30.4708,30.48,30.4526,30.4708,14401.0
2017-04-12 11:50:00,33.35,33.36,33.31,33.35,20062.0,30.4617,30.4708,30.4252,30.4617,20062.0
2017-04-12 11:55:00,33.34,33.41,33.34,33.41,27234.0,30.4526,30.5165,30.4526,30.5165,27234.0
2017-04-12 12:00:00,33.41,33.41,33.38,33.4,9252.0,30.5165,30.5165,30.4891,30.5074,9252.0
2017-04-12 12:05:00,33.4,33.41,33.35,33.35,9263.0,30.5074,30.5165,30.4617,30.4617,9263.0
2017-04-12 12:10:00,33.35,33.4,33.35,33.39,12188.0,30.4617,30.5074,30.4617,30.4982,12188.0
2017-04-12 12:15:00,33.4,33.41,33.38,33.38,8974.0,30.5074,30.5165,30.4891,30.4891,8974.0
2017-04-12 12:20:00,33.37,33.4,33.33,33.33,18734.0,30.48,30.5074,30.4434,30.4434,18734.0
2017-04-12 12:25:00,33.33,33.35,33.31,33.34,12713.0,30.4434,30.4617,30.4252,30.4526,12713.0
2017-04-12 12:30:00,33.34,33.34,33.31,33.34,15890.0,30.4526,30.4526,30.4252,30.4526,15890.0
2017-04-12 12:35:00,33.33,33.35,33.32,33.35,38666.0,30.4434,30.4617,30.4343,30.4617,38666.0
2017-04-12 12:40:00,33.34,33.37,33.33,33.37,7449.0,30.4526,30.48,30.4434,30.48,7449.0
2017-04-12 12:45:00,33.38,33.41,33.38,33.4,7089.0,30.4891,30.5165,30.4891,30.5074,7089.0
2017-04-12 12:50:00,33.4,33.4,33.32,33.34,12239.0,30.5074,30.5074,30.4343,30.4526,12239.0
2017-04-12 12:55:00,33.34,33.36,33.32,33.34,10546.0,30.4526,30.4708,30.4343,30.4526,10546.0
2017-04-12 13:00:00,33.35,33.42,33.35,33.4,10736.0,30.4617,30.5256,30.4617,30.5074,10736.0
2017-04-12 13:05:00,33.4,33.41,33.38,33.4,17183.0,30.5074,30.5165,30.4891,30.5074,17183.0
2017-04-12 13:10:00,33.4,33.41,33.37,33.37,7879.0,30.5074,30.5165,30.48,30.48,7879.0
2017-04-12 13:15:00,33.37,33.37,33.35,33.36,9253.0,30.48,30.48,30.4617,30.4708,9253.0
2017-04-12 13:20:00,33.35,33.35,33.32,33.34,9947.0,30.4617,30.4617,30.4343,30.4526,9947.0
2017-04-12 13:25:00,33.34,33.35,33.31,33.35,10392.0,30.4526,30.4617,30.4252,30.4617,10392.0
2017-04-12 13:30:00,33.34,33.38,33.33,33.38,12277.0,30.4526,30.4891,30.4434,30.4891,12277.0
2017-04-12 13:35:00,33.38,33.43,33.37,33.42,10188.0,30.4891,30.5348,30.48,30.5256,10188.0
2017-04-12 13:40:00,33.42,33.44,33.41,33.43,10098.0,30.5256,30.5439,30.5165,30.5348,10098.0
2017-04-12 13:45:00,33.42,33.44,33.39,33.44,15005.0,30.5256,30.5439,30.4982,30.5439,15005.0
2017-04-12 13:50:00,33.44,33.46,33.4,33.4,10607.0,30.5439,30.5622,30.5074,30.5074,10607.0
2017-04-12 13:55:00,33.41,33.55,33.4,33.53,83325.0,30.5165,30.6444,30.5074,30.6261,83325.0
2017-04-12 14:00:00,33.53,33.54,33.48,33.48,13905.0,30.6261,30.6352,30.5804,30.5804,13905.0
2017-04-12 14:05:00,33.48,33.51,33.48,33.48,11321.0,30.5804,30.6078,30.5804,30.5804,11321.0
2017-04-12 14:10:00,33.47,33.49,33.44,33.44,11502.0,30.5713,30.5896,30.5439,30.5439,11502.0
2017-04-12 14:15:00,33.44,33.46,33.42,33.45,9348.0,30.5439,30.5622,30.5256,30.553,9348.0
2017-04-12 14:20:00,33.45,33.47,33.43,33.44,12530.0,30.553,30.5713,30.5348,30.5439,12530.0
2017-04-12 14:25:00,33.43,33.45,33.42,33.44,12927.0,30.5348,30.553,30.5256,30.5439,12927.0
2017-04-12 14:30:00,33.44,33.49,33.43,33.48,13470.0,30.5439,30.5896,30.5348,30.5804,13470.0
2017-04-12 14:35:00,33.48,33.48,33.42,33.42,18822.0,30.5804,30.5804,30.5256,30.5256,18822.0
2017-04-12 14:40:00,33.42,33.45,33.4,33.44,12750.0,30.5256,30.553,30.5074,30.5439,12750.0
2017-04-12 14:45:00,33.43,33.45,33.41,33.41,10687.0,30.5348,30.553,30.5165,30.5165,10687.0
2017-04-12 14:50:00,33.41,33.47,33.4,33.46,15142.0,30.5165,30.5713,30.5074,30.5622,15142.0
2017-04-12 14:55:00,33.46,33.48,33.45,33.48,13701.0,30.5622,30.5804,30.553,30.5804,13701.0
2017-04-12 15:00:00,33.47,33.5,33.47,33.49,10347.0,30.5713,30.5987,30.5713,30.5896,10347.0
2017-04-12 15:05:00,33.49,33.49,33.45,33.48,19214.0,30.5896,30.5896,30.553,30.5804,19214.0
2017-04-12 15:10:00,33.48,33.5,33.44,33.47,17932.0,30.5804,30.5987,30.5439,30.5713,17932.0
2017-04-12 15:15:00,33.47,33.47,33.39,33.39,25690.0,30.5713,30.5713,30.4982,30.4982,25690.0
2017-04-12 15:20:00,33.39,33.48,33.38,33.46,28440.0,30.4982,30.5804,30.4891,30.5622,28440.0
2017-04-12 15:25:00,33.46,33.46,33.43,33.45,15522.0,30.5622,30.5622,30.5348,30.553,15522.0
2017-04-12 15:30:00,33.45,33.5,33.45,33.5,26205.0,30.553,30.5987,30.553,30.5987,26205.0
2017-04-12 15:35:00,33.49,33.5,33.43,33.43,26903.0,30.5896,30.5987,30.5348,30.5348,26903.0
2017-04-12 15:40:00,33.44,33.45,33.38,33.4,48870.0,30.5439,30.553,30.4891,30.5074,48870.0
2017-04-12 15:45:00,33.39,33.41,33.36,33.38,38527.0,30.4982,30.5165,30.4708,30.4891,38527.0
2017-04-12 15:50:00,33.38,33.41,33.37,33.4,37738.0,30.4891,30.5165,30.48,30.5074,37738.0
2017-04-12 15:55:00,33.4,33.44,33.4,33.44,105812.0,30.5074,30.5439,30.5074,30.5439,105812.0
2017-04-13 09:30:00,33.45,33.57,33.4,33.57,25032.0,30.553,30.6626,30.5074,30.6626,25032.0
2017-04-13 09:35:00,33.56,33.61,33.51,33.56,27619.0,30.6535,30.6992,30.6078,30.6535,27619.0
2017-04-13 09:40:00,33.58,33.64,33.58,33.64,33165.0,30.6718,30.7266,30.6718,30.7266,33165.0
2017-04-13 09:45:00,33.64,33.69,33.62,33.69,28810.0,30.7266,30.7722,30.7083,30.7722,28810.0
2017-04-13 09:50:00,33.69,33.79,33.69,33.78,34958.0,30.7722,30.8636,30.7722,30.8545,34958.0
2017-04-13 09:55:00,33.77,33.81,33.72,33.77,20779.0,30.8453,30.8819,30.7996,30.8453,20779.0
2017-04-13 10:00:00,33.76,33.84,33.75,33.81,20374.0,30.8362,30.9093,30.8271,30.8819,20374.0
2017-04-13 10:05:00,33.81,33.87,33.76,33.77,164891.0,30.8819,30.9367,30.8362,30.8453,164891.0
2017-04-13 10:10:00,33.76,33.79,33.74,33.75,45419.0,30.8362,30.8636,30.8179,30.8271,45419.0
2017-04-13 10:15:00,33.74,33.8,33.73,33.78,30183.0,30.8179,30.8727,30.8088,30.8545,30183.0
2017-04-13 10:20:00,33.78,33.83,33.73,33.83,65877.0,30.8545,30.9001,30.8088,30.9001,65877.0
2017-04-13 10:25:00,33.83,33.85,33.79,33.81,42492.0,30.9001,30.9184,30.8636,30.8819,42492.0
2017-04-13 10:30:00,33.81,33.87,33.79,33.87,22366.0,30.8819,30.9367,30.8636,30.9367,22366.0
2017-04-13 10:35:00,33.87,33.88,33.8,33.82,67811.0,30.9367,30.9458,30.8727,30.891,67811.0
2017-04-13 10:40:00,33.82,33.82,33.77,33.78,46506.0,30.891,30.891,30.8453,30.8545,46506.0
2017-04-13 10:45:00,33.78,33.85,33.77,33.85,17260.0,30.8545,30.9184,30.8453,30.9184,17260.0
2017-04-13 10:50:00,33.84,33.87,33.8,33.82,38043.0,30.9093,30.9367,30.8727,30.891,38043.0
2017-04-13 10:55:00,33.82,33.83,33.77,33.77,46727.0,30.891,30.9001,30.8453,30.8453,46727.0
2017-04-13 11:00:00,33.77,33.86,33.77,33.81,46746.0,30.8453,30.9275,30.8453,30.8819,46746.0
2017-04-13 11:05:00,33.81,33.83,33.78,33.83,32140.0,30.8819,30.9001,30.8545,30.9001,32140.0
2017-04-13 11:10:00,33.83,33.83,33.77,33.77,13711.0,30.9001,30.9001,30.8453,30.8453,13711.0
2017-04-13 11:15:00,33.77,33.81,33.76,33.8,30269.0,30.8453,30.8819,30.8362,30.8727,30269.0
2017-04-13 11:20:00,33.79,33.84,33.79,33.8,23980.0,30.8636,30.9093,30.8636,30.8727,23980.0
2017-04-13 11:25:00,33.8,33.83,33.79,33.79,32711.0,30.8727,30.9001,30.8636,30.8636,32711.0
2017-04-13 11:30:00,33.79,33.83,33.78,33.83,28409.0,30.8636,30.9001,30.8545,30.9001,28409.0
2017-04-13 11:35:00,33.83,33.85,33.78,33.8,23388.0,30.9001,30.9184,30.8545,30.8727,23388.0
2017-04-13 11:40:00,33.8,33.81,33.78,33.8,25661.0,30.8727,30.8819,30.8545,30.8727,25661.0
2017-04-13 11:45:00,33.79,33.82,33.78,33.8,31048.0,30.8636,30.891,30.8545,30.8727,31048.0
2017-04-13 11:50:00,33.8,33.83,33.79,33.81,23033.0,30.8727,30.9001,30.8636,30.8819,23033.0
2017-04-13 11:55:00,33.81,33.81,33.77,33.79,11216.0,30.8819,30.8819,30.8453,30.8636,11216.0
2017-04-13 12:00:00,33.78,33.79,33.75,33.76,8876.0,30.8545,30.8636,30.8271,30.8362,8876.0
2017-04-13 12:05:00,33.76,33.78,33.67,33.68,50020.0,30.8362,30.8545,30.754,30.7631,50020.0
2017-04-13 12:10:00,33.68,33.72,33.68,33.72,12553.0,30.7631,30.7996,30.7631,30.7996,12553.0
2017-04-13 12:15:00,33.72,33.72,33.67,33.68,12077.0,30.7996,30.7996,30.754,30.7631,12077.0
2017-04-13 12:20:00,33.69,33.72,33.68,33.69,8945.0,30.7722,30.7996,30.7631,30.7722,8945.0
2017-04-13 12:25:00,33.69,33.73,33.68,33.73,17095.0,30.7722,30.8088,30.7631,30.8088,17095.0
2017-04-13 12:30:00,33.72,33.74,33.71,33.71,14746.0,30.7996,30.8179,30.7905,30.7905,14746.0
2017-04-13 12:35:00,33.71,33.71,33.65,33.66,13868.0,30.7905,30.7905,30.7357,30.7448,13868.0
2017-04-13 12:40:00,33.66,33.67,33.63,33.66,18832.0,30.7448,30.754,30.7174,30.7448,18832.0
2017-04-13 12:45:00,33.65,33.65,33.61,33.61,13241.0,30.7357,30.7357,30.6992,30.6992,13241.0
2017-04-13 12:50:00,33.62,33.66,33.62,33.63,20951.0,30.7083,30.7448,30.7083,30.7174,20951.0
2017-04-13 12:55:00,33.64,33.66,33.61,33.64,14244.0,30.7266,30.7448,30.6992,30.7266,14244.0
2017-04-13 13:00:00,33.63,33.63,33.58,33.58,20173.0,30.7174,30.7174,30.6718,30.6718,20173.0
2017-04-13 13:05:00,33.57,33.59,33.55,33.57,18691.0,30.6626,30.6809,30.6444,30.6626,18691.0
2017-04-13 13:10:00,33.57,33.58,33.55,33.57,10347.0,30.6626,30.6718,30.6444,30.6626,10347.0
2017-04-13 13:15:00,33.57,33.57,33.53,33.55,22477.0,30.6626,30.6626,30.6261,30.6444,22477.0
2017-04-13 13:20:00,33.55,33.55,33.52,33.53,7791.0,30.6444,30.6444,30.617,30.6261,7791.0
2017-04-13 13:25:00,33.53,33.58,33.53,33.58,75718.0,30.6261,30.6718,30.6261,30.6718,75718.0
2017-04-13 13:30:00,33.58,33.61,33.57,33.58,15243.0,30.6718,30.6992,30.6626,30.6718,15243.0
2017-04-13 13:35:00,33.57,33.6,33.57,33.59,7773.0,30.6626,30.69,30.6626,30.6809,7773.0
2017-04-13 13:40:00,33.59,33.59,33.54,33.55,49260.0,30.6809,30.6809,30.6352,30.6444,49260.0
2017-04-13 13:45:00,33.55,33.57,33.53,33.55,56338.0,30.6444,30.6626,30.6261,30.6444,56338.0
2017-04-13 13:50:00,33.54,33.58,33.52,33.52,24743.0,30.6352,30.6718,30.617,30.617,24743.0
2017-04-13 13:55:00,33.53,33.54,33.49,33.5,27086.0,30.6261,30.6352,30.5896,30.5987,27086.0
2017-04-13 14:00:00,33.5,33.58,33.49,33.58,56527.0,30.5987,30.6718,30.5896,30.6718,56527.0
2017-04-13 14:05:00,33.58,33.65,33.57,33.65,15541.0,30.6718,30.7357,30.6626,30.7357,15541.0
2017-04-13 14:10:00,33.65,33.68,33.59,33.6,68477.0,30.7357,30.7631,30.6809,30.69,68477.0
2017-04-13 14:15:00,33.6,33.61,33.59,33.6,54579.0,30.69,30.6992,30.6809,30.69,54579.0
2017-04-13 14:20:00,33.61,33.65,33.6,33.61,12938.0,30.6992,30.7357,30.69,30.6992,12938.0
2017-04-13 14:25:00,33.6,33.65,33.6,33.65,9761.0,30.69,30.7357,30.69,30.7357,9761.0
2017-04-13 14:30:00,33.64,33.66,33.59,33.59,18171.0,30.7266,30.7448,30.6809,30.6809,18171.0
2017-04-13 14:35:00,33.6,33.61,33.57,33.59,10729.0,30.69,30.6992,30.6626,30.6809,10729.0
2017-04-13 14:40:00,33.59,33.65,33.56,33.65,40948.0,30.6809,30.7357,30.6535,30.7357,40948.0
2017-04-13 14:45:00,33.64,33.69,33.63,33.65,36141.0,30.7266,30.7722,30.7174,30.7357,36141.0
2017-04-13 14:50:00,33.64,33.68,33.63,33.65,17196.0,30.7266,30.7631,30.7174,30.7357,17196.0
2017-04-13 14:55:00,33.65,33.68,33.64,33.68,10665.0,30.7357,30.7631,30.7266,30.7631,10665.0
2017-04-13 15:00:00,33.67,33.71,33.67,33.67,42324.0,30.754,30.7905,30.754,30.754,42324.0
2017-04-13 15:05:00,33.67,33.74,33.65,33.72,83217.0,30.754,30.8179,30.7357,30.7996,83217.0
2017-04-13 15:10:00,33.72,33.73,33.64,33.64,32839.0,30.7996,30.8088,30.7266,30.7266,32839.0
2017-04-13 15:15:00,33.64,33.68,33.6,33.68,37007.0,30.7266,30.7631,30.69,30.7631,37007.0
2017-04-13 15:20:00,33.68,33.69,33.66,33.68,22508.0,30.7631,30.7722,30.7448,30.7631,22508.0
2017-04-13 15:25:00,33.68,33.68,33.64,33.64,18556.0,30.7631,30.7631,30.7266,30.7266,18556.0
2017-04-13 15:30:00,33.64,33.65,33.6,33.6,27287.0,30.7266,30.7357,30.69,30.69,27287.0
2017-04-13 15:35:00,33.61,33.61,33.57,33.6,35895.0,30.6992,30.6992,30.6626,30.69,35895.0
2017-04-13 15:40:00,33.59,33.63,33.59,33.62,71800.0,30.6809,30.7174,30.6809,30.7083,71800.0
2017-04-13 15:45:00,33.62,33.7,33.61,33.69,95396.0,30.7083,30.7814,30.6992,30.7722,95396.0
2017-04-13 15:50:00,33.7,33.72,33.68,33.71,245630.0,30.7814,30.7996,30.7631,30.7905,245630.0
2017-04-13 15:55:00,33.71,33.71,33.68,33.69,345589.0,30.7905,30.7905,30.7631,30.7722,345589.0
2017-04-17 09:30:00,33.81,33.95,33.77,33.79,38392.0,30.8819,31.0097,30.8453,30.8636,38392.0
2017-04-17 09:35:00,33.79,33.89,33.79,33.89,49576.0,30.8636,30.9549,30.8636,30.9549,49576.0
2017-04-17 09:40:00,33.89,33.9,33.85,33.89,35792.0,30.9549,30.9641,30.9184,30.9549,35792.0
2017-04-17 09:45:00,33.89,33.97,33.89,33.96,109102.0,30.9549,31.028,30.9549,31.0189,109102.0
2017-04-17 09:50:00,33.97,34.03,33.95,34.03,54256.0,31.028,31.0828,31.0097,31.0828,54256.0
2017-04-17 09:55:00,34.04,34.1,34.02,34.09,59778.0,31.0919,31.1467,31.0737,31.1376,59778.0
2017-04-17 10:00:00,34.09,34.12,34.07,34.11,99185.0,31.1376,31.165,31.1193,31.1559,99185.0
2017-04-17 10:05:00,34.11,34.11,34.05,34.05,124230.0,31.1559,31.1559,31.1011,31.1011,124230.0
2017-04-17 10:10:00,34.06,34.06,34.0,34.06,83254.0,31.1102,31.1102,31.0554,31.1102,83254.0
2017-04-17 10:15:00,34.05,34.08,34.03,34.04,85193.0,31.1011,31.1285,31.0828,31.0919,85193.0
2017-04-17 10:20:00,34.04,34.08,34.03,34.05,29761.0,31.0919,31.1285,31.0828,31.1011,29761.0
2017-04-17 10:25:00,34.06,34.06,33.99,34.01,70968.0,31.1102,31.1102,31.0463,31.0645,70968.0
2017-04-17 10:30:00,34.01,34.08,34.01,34.01,55690.0,31.0645,31.1285,31.0645,31.0645,55690.0
2017-04-17 10:35:00,34.02,34.03,33.98,34.01,45577.0,31.0737,31.0828,31.0371,31.0645,45577.0
2017-04-17 10:40:00,34.02,34.06,34.01,34.01,42305.0,31.0737,31.1102,31.0645,31.0645,42305.0
2017-04-17 10:45:00,34.02,34.05,34.0,34.03,63104.0,31.0737,31.1011,31.0554,31.0828,63104.0
2017-04-17 10:50:00,34.04,34.07,33.99,34.07,34544.0,31.0919,31.1193,31.0463,31.1193,34544.0
2017-04-17 10:55:00,34.07,34.07,34.03,34.03,24297.0,31.1193,31.1193,31.0828,31.0828,24297.0
2017-04-17 11:00:00,34.03,34.06,34.03,34.05,27993.0,31.0828,31.1102,31.0828,31.1011,27993.0
2017-04-17 11:05:00,34.06,34.07,34.03,34.04,19220.0,31.1102,31.1193,31.0828,31.0919,19220.0
2017-04-17 11:10:00,34.04,34.04,33.99,33.99,18815.0,31.0919,31.0919,31.0463,31.0463,18815.0
2017-04-17 11:15:00,34.0,34.05,33.99,34.02,35523.0,31.0554,31.1011,31.0463,31.0737,35523.0
2017-04-17 11:20:00,34.03,34.08,34.01,34.08,60510.0,31.0828,31.1285,31.0645,31.1285,60510.0
2017-04-17 11:25:00,34.07,34.08,34.05,34.05,36729.0,31.1193,31.1285,31.1011,31.1011,36729.0
2017-04-17 11:30:00,34.06,34.12,34.05,34.11,74880.0,31.1102,31.165,31.1011,31.1559,74880.0
2017-04-17 11:35:00,34.11,34.13,34.09,34.09,33597.0,31.1559,31.1741,31.1376,31.1376,33597.0
2017-04-17 11:40:00,34.1,34.1,34.06,34.08,51480.0,31.1467,31.1467,31.1102,31.1285,51480.0
2017-04-17 11:45:00,34.08,34.1,34.06,34.07,29804.0,31.1285,31.1467,31.1102,31.1193,29804.0
2017-04-17 11:50:00,34.07,34.09,34.06,34.06,23658.0,31.1193,31.1376,31.1102,31.1102,23658.0
2017-04-17 11:55:00,34.07,34.07,34.04,34.05,20817.0,31.1193,31.1193,31.0919,31.1011,20817.0
2017-04-17 12:00:00,34.05,34.06,34.0,34.01,33000.0,31.1011,31.1102,31.0554,31.0645,33000.0
2017-04-17 12:05:00,34.01,34.02,34.0,34.01,12420.0,31.0645,31.0737,31.0554,31.0645,12420.0
2017-04-17 12:10:00,34.01,34.05,34.0,34.04,41429.0,31.0645,31.1011,31.0554,31.0919,41429.0
2017-04-17 12:15:00,34.04,34.04,34.0,34.0,13607.0,31.0919,31.0919,31.0554,31.0554,13607.0
2017-04-17 12:20:00,34.01,34.06,34.0,34.06,19764.0,31.0645,31.1102,31.0554,31.1102,19764.0
2017-04-17 12:25:00,34.06,34.06,34.03,34.04,17027.0,31.1102,31.1102,31.0828,31.0919,17027.0
2017-04-17 12:30:00,34.04,34.05,34.02,34.04,31275.0,31.0919,31.1011,31.0737,31.0919,31275.0
2017-04-17 12:35:00,34.04,34.05,34.0,34.01,17980.0,31.0919,31.1011,31.0554,31.0645,17980.0
2017-04-17 12:40:00,34.02,34.03,34.0,34.0,24324.0,31.0737,31.0828,31.0554,31.0554,24324.0
2017-04-17 12:45:00,34.0,34.01,33.98,33.98,31576.0,31.0554,31.0645,31.0371,31.0371,31576.0
2017-04-17 12:50:00,33.98,34.0,33.95,33.97,41799.0,31.0371,31.0554,31.0097,31.028,41799.0
2017-04-17 12:55:00,33.97,33.98,33.94,33.97,14049.0,31.028,31.0371,31.0006,31.028,14049.0
2017-04-17 13:00:00,33.97,33.98,33.95,33.96,18176.0,31.028,31.0371,31.0097,31.0189,18176.0
2017-04-17 13:05:00,33.97,33.98,33.96,33.97,7008.0,31.028,31.0371,31.0189,31.028,7008.0
2017-04-17 13:10:00,33.97,33.99,33.94,33.95,16999.0,31.028,31.0463,31.0006,31.0097,16999.0
2017-04-17 13:15:00,33.96,34.0,33.95,33.98,30355.0,31.0189,31.0554,31.0097,31.0371,30355.0
2017-04-17 13:20:00,33.98,34.0,33.97,34.0,17454.0,31.0371,31.0554,31.028,31.0554,17454.0
2017-04-17 13:25:00,33.99,34.02,33.98,34.01,108004.0,31.0463,31.0737,31.0371,31.0645,108004.0
2017-04-17 13:30:00,34.02,34.05,34.02,34.05,37940.0,31.0737,31.1011,31.0737,31.1011,37940.0
2017-04-17 13:35:00,34.05,34.05,34.01,34.04,13576.0,31.1011,31.1011,31.0645,31.0919,13576.0
2017-04-17 13:40:00,34.04,34.07,34.03,34.07,55331.0,31.0919,31.1193,31.0828,31.1193,55331.0
2017-04-17 13:45:00,34.08,34.1,34.07,34.09,19787.0,31.1285,31.1467,31.1193,31.1376,19787.0
2017-04-17 13:50:00,34.09,34.1,34.04,34.04,29944.0,31.1376,31.1467,31.0919,31.0919,29944.0
2017-04-17 13:55:00,34.04,34.08,34.04,34.05,22294.0,31.0919,31.1285,31.0919,31.1011,22294.0
2017-04-17 14:00:00,34.05,34.09,34.03,34.09,25133.0,31.1011,31.1376,31.0828,31.1376,25133.0
2017-04-17 14:05:00,34.1,34.1,34.05,34.07,33524.0,31.1467,31.1467,31.1011,31.1193,33524.0
2017-04-17 14:10:00,34.07,34.14,34.07,34.12,36070.0,31.1193,31.1833,31.1193,31.165,36070.0
2017-04-17 14:15:00,34.11,34.13,34.09,34.1,26546.0,31.1559,31.1741,31.1376,31.1467,26546.0
2017-04-17 14:20:00,34.1,34.14,34.1,34.14,26166.0,31.1467,31.1833,31.1467,31.1833,26166.0
2017-04-17 14:25:00,34.13,34.2,34.12,34.18,54857.0,31.1741,31.2381,31.165,31.2198,54857.0
2017-04-17 14:30:00,34.18,34.23,34.18,34.23,47549.0,31.2198,31.2655,31.2198,31.2655,47549.0
2017-04-17 14:35:00,34.22,34.22,34.17,34.21,38237.0,31.2563,31.2563,31.2107,31.2472,38237.0
2017-04-17 14:40:00,34.2,34.23,34.18,34.19,30872.0,31.2381,31.2655,31.2198,31.2289,30872.0
2017-04-17 14:45:00,34.19,34.2,34.13,34.14,38521.0,31.2289,31.2381,31.1741,31.1833,38521.0
2017-04-17 14:50:00,34.13,34.16,34.11,34.15,44701.0,31.1741,31.2015,31.1559,31.1924,44701.0
2017-04-17 14:55:00,34.14,34.15,34.08,34.1,181108.0,31.1833,31.1924,31.1285,31.1467,181108.0
2017-04-17 15:00:00,34.1,34.13,34.08,34.1,96195.0,31.1467,31.1741,31.1285,31.1467,96195.0
2017-04-17 15:05:00,34.1,34.13,34.08,34.08,78179.0,31.1467,31.1741,31.1285,31.1285,78179.0
2017-04-17 15:10:00,34.09,34.1,34.05,34.09,49709.0,31.1376,31.1467,31.1011,31.1376,49709.0
2017-04-17 15:15:00,34.1,34.15,34.08,34.14,68184.0,31.1467,31.1924,31.1285,31.1833,68184.0
2017-04-17 15:20:00,34.15,34.16,34.13,34.15,46617.0,31.1924,31.2015,31.1741,31.1924,46617.0
2017-04-17 15:25:00,34.16,34.22,34.13,34.19,80697.0,31.2015,31.2563,31.1741,31.2289,80697.0
2017-04-17 15:30:00,34.18,34.19,34.13,34.14,47746.0,31.2198,31.2289,31.1741,31.1833,47746.0
2017-04-17 15:35:00,34.13,34.2,34.13,34.19,64659.0,31.1741,31.2381,31.1741,31.2289,64659.0
2017-04-17 15:40:00,34.19,34.21,34.14,34.16,81806.0,31.2289,31.2472,31.1833,31.2015,81806.0
2017-04-17 15:45:00,34.17,34.22,34.17,34.17,100598.0,31.2107,31.2563,31.2107,31.2107,100598.0
2017-04-17 15:50:00,34.17,34.18,34.14,34.14,132659.0,31.2107,31.2198,31.1833,31.1833,132659.0
2017-04-17 15:55:00,34.14,34.17,34.13,34.16,307696.0,31.1833,31.2107,31.1741,31.2015,307696.0
2017-04-18 09:30:00,33.99,34.13,33.97,34.07,45122.0,31.0463,31.1741,31.028,31.1193,45122.0
2017-04-18 09:35:00,34.08,34.15,34.04,34.08,35668.0,31.1285,31.1924,31.0919,31.1285,35668.0
2017-04-18 09:40:00,34.08,34.15,34.07,34.15,21201.0,31.1285,31.1924,31.1193,31.1924,21201.0
2017-04-18 09:45:00,34.16,34.18,34.08,34.09,40448.0,31.2015,31.2198,31.1285,31.1376,40448.0
2017-04-18 09:50:00,34.09,34.1,34.05,34.09,18132.0,31.1376,31.1467,31.1011,31.1376,18132.0
2017-04-18 09:55:00,34.08,34.15,34.08,34.14,18516.0,31.1285,31.1924,31.1285,31.1833,18516.0
2017-04-18 10:00:00,34.14,34.15,34.05,34.05,34960.0,31.1833,31.1924,31.1011,31.1011,34960.0
2017-04-18 10:05:00,34.06,34.06,33.96,34.01,127559.0,31.1102,31.1102,31.0189,31.0645,127559.0
2017-04-18 10:10:00,34.01,34.01,33.93,33.94,47029.0,31.0645,31.0645,30.9915,31.0006,47029.0
2017-04-18 10:15:00,33.94,33.98,33.87,33.88,51881.0,31.0006,31.0371,30.9367,30.9458,51881.0
2017-04-18 10:20:00,33.88,33.88,33.8,33.83,65245.0,30.9458,30.9458,30.8727,30.9001,65245.0
2017-04-18 10:25:00,33.84,33.89,33.83,33.87,47794.0,30.9093,30.9549,30.9001,30.9367,47794.0
2017-04-18 10:30:00,33.86,33.99,33.83,33.98,72319.0,30.9275,31.0463,30.9001,31.0371,72319.0
2017-04-18 10:35:00,33.99,34.03,33.99,34.02,27995.0,31.0463,31.0828,31.0463,31.0737,27995.0
2017-04-18 10:40:00,34.02,34.07,34.01,34.07,29720.0,31.0737,31.1193,31.0645,31.1193,29720.0
2017-04-18 10:45:00,34.07,34.08,34.03,34.08,55470.0,31.1193,31.1285,31.0828,31.1285,55470.0
2017-04-18 10:50:00,34.08,34.08,34.03,34.07,45560.0,31.1285,31.1285,31.0828,31.1193,45560.0
2017-04-18 10:55:00,34.08,34.1,34.04,34.1,83716.0,31.1285,31.1467,31.0919,31.1467,83716.0
2017-04-18 11:00:00,34.1,34.11,34.06,34.08,17122.0,31.1467,31.1559,31.1102,31.1285,17122.0
2017-04-18 11:05:00,34.08,34.11,34.07,34.11,31887.0,31.1285,31.1559,31.1193,31.1559,31887.0
2017-04-18 11:10:00,34.11,34.13,34.08,34.11,102696.0,31.1559,31.1741,31.1285,31.1559,102696.0
2017-04-18 11:15:00,34.1,34.19,34.05,34.16,94922.0,31.1467,31.2289,31.1011,31.2015,94922.0
2017-04-18 11:20:00,34.17,34.23,34.17,34.2,27556.0,31.2107,31.2655,31.2107,31.2381,27556.0
2017-04-18 11:25:00,34.21,34.23,34.17,34.2,42163.0,31.2472,31.2655,31.2107,31.2381,42163.0
2017-04-18 11:30:00,34.2,34.21,34.16,34.18,72975.0,31.2381,31.2472,31.2015,31.2198,72975.0
2017-04-18 11:35:00,34.17,34.18,34.12,34.18,83533.0,31.2107,31.2198,31.165,31.2198,83533.0
2017-04-18 11:40:00,34.17,34.19,34.12,34.13,26597.0,31.2107,31.2289,31.165,31.1741,26597.0
2017-04-18 11:45:00,34.13,34.14,34.1,34.1,12838.0,31.1741,31.1833,31.1467,31.1467,12838.0
2017-04-18 11:50:00,34.11,34.12,34.06,34.08,63499.0,31.1559,31.165,31.1102,31.1285,63499.0
2017-04-18 11:55:00,34.07,34.08,34.02,34.07,76402.0,31.1193,31.1285,31.0737,31.1193,76402.0
2017-04-18 12:00:00,34.06,34.06,34.02,34.04,69050.0,31.1102,31.1102,31.0737,31.0919,69050.0
2017-04-18 12:05:00,34.04,34.04,33.97,33.98,28564.0,31.0919,31.0919,31.028,31.0371,28564.0
2017-04-18 12:10:00,33.98,34.0,33.93,33.98,37719.0,31.0371,31.0554,30.9915,31.0371,37719.0
2017-04-18 12:15:00,33.98,34.01,33.96,34.0,19907.0,31.0371,31.0645,31.0189,31.0554,19907.0
2017-04-18 12:20:00,33.99,34.01,33.98,34.01,17459.0,31.0463,31.0645,31.0371,31.0645,17459.0
2017-04-18 12:25:00,34.01,34.02,33.98,34.0,35645.0,31.0645,31.0737,31.0371,31.0554,35645.0
2017-04-18 12:30:00,34.0,34.05,33.97,34.02,27675.0,31.0554,31.1011,31.028,31.0737,27675.0
2017-04-18 12:35:00,34.02,34.04,33.97,34.01,24667.0,31.0737,31.0919,31.028,31.0645,24667.0
2017-04-18 12:40:00,34.01,34.02,33.99,34.01,38604.0,31.0645,31.0737,31.0463,31.0645,38604.0
2017-04-18 12:45:00,34.01,34.03,34.0,34.02,9546.0,31.0645,31.0828,31.0554,31.0737,9546.0
2017-04-18 12:50:00,34.02,34.06,34.02,34.06,30065.0,31.0737,31.1102,31.0737,31.1102,30065.0
2017-04-18 12:55:00,34.06,34.11,34.06,34.08,25540.0,31.1102,31.1559,31.1102,31.1285,25540.0
2017-04-18 13:00:00,34.08,34.08,34.03,34.05,11113.0,31.1285,31.1285,31.0828,31.1011,11113.0
2017-04-18 13:05:00,34.04,34.08,34.03,34.08,13235.0,31.0919,31.1285,31.0828,31.1285,13235.0
2017-04-18 13:10:00,34.08,34.15,34.06,34.14,35001.0,31.1285,31.1924,31.1102,31.1833,35001.0
2017-04-18 13:15:00,34.14,34.19,34.12,34.18,24260.0,31.1833,31.2289,31.165,31.2198,24260.0
2017-04-18 13:20:00,34.18,34.23,34.18,34.21,28064.0,31.2198,31.2655,31.2198,31.2472,28064.0
2017-04-18 13:25:00,34.2,34.25,34.18,34.23,38661.0,31.2381,31.2837,31.2198,31.2655,38661.0
2017-04-18 13:30:00,34.23,34.23,34.19,34.2,20965.0,31.2655,31.2655,31.2289,31.2381,20965.0
2017-04-18 13:35:00,34.21,34.24,34.19,34.22,25081.0,31.2472,31.2746,31.2289,31.2563,25081.0
2017-04-18 13:40:00,34.22,34.25,34.21,34.23,15772.0,31.2563,31.2837,31.2472,31.2655,15772.0
2017-04-18 13:45:00,34.24,34.32,34.23,34.27,53322.0,31.2746,31.3477,31.2655,31.302,53322.0
2017-04-18 13:50:00,34.27,34.31,34.25,34.29,31390.0,31.302,31.3386,31.2837,31.3203,31390.0
2017-04-18 13:55:00,34.3,34.32,34.29,34.31,16494.0,31.3294,31.3477,31.3203,31.3386,16494.0
2017-04-18 14:00:00,34.3,34.38,34.3,34.36,30787.0,31.3294,31.4025,31.3294,31.3842,30787.0
2017-04-18 14:05:00,34.37,34.38,34.35,34.37,28819.0,31.3934,31.4025,31.3751,31.3934,28819.0
2017-04-18 14:10:00,34.37,34.37,34.31,34.35,26761.0,31.3934,31.3934,31.3386,31.3751,26761.0
2017-04-18 14:15:00,34.34,34.36,34.34,34.35,14317.0,31.366,31.3842,31.366,31.3751,14317.0
2017-04-18 14:20:00,34.35,34.39,34.33,34.34,38381.0,31.3751,31.4116,31.3568,31.366,38381.0
2017-04-18 14:25:00,34.35,34.39,34.34,34.38,33266.0,31.3751,31.4116,31.366,31.4025,33266.0
2017-04-18 14:30:00,34.38,34.4,34.37,34.39,25397.0,31.4025,31.4208,31.3934,31.4116,25397.0
2017-04-18 14:35:00,34.39,34.42,34.32,34.32,26028.0,31.4116,31.439,31.3477,31.3477,26028.0
2017-04-18 14:40:00,34.32,34.33,34.28,34.3,40457.0,31.3477,31.3568,31.3111,31.3294,40457.0
2017-04-18 14:45:00,34.3,34.32,34.27,34.29,32269.0,31.3294,31.3477,31.302,31.3203,32269.0
2017-04-18 14:50:00,34.29,34.33,34.28,34.3,32358.0,31.3203,31.3568,31.3111,31.3294,32358.0
2017-04-18 14:55:00,34.3,34.31,34.27,34.31,36605.0,31.3294,31.3386,31.302,31.3386,36605.0
2017-04-18 15:00:00,34.31,34.32,34.28,34.3,91330.0,31.3386,31.3477,31.3111,31.3294,91330.0
2017-04-18 15:05:00,34.3,34.35,34.29,34.32,38073.0,31.3294,31.3751,31.3203,31.3477,38073.0
2017-04-18 15:10:00,34.33,34.33,34.25,34.27,53478.0,31.3568,31.3568,31.2837,31.302,53478.0
2017-04-18 15:15:00,34.27,34.32,34.26,34.3,44499.0,31.302,31.3477,31.2929,31.3294,44499.0
2017-04-18 15:20:00,34.3,34.33,34.3,34.3,75744.0,31.3294,31.3568,31.3294,31.3294,75744.0
2017-04-18 15:25:00,34.3,34.31,34.24,34.24,98182.0,31.3294,31.3386,31.2746,31.2746,98182.0
2017-04-18 15:30:00,34.25,34.28,34.23,34.26,73082.0,31.2837,31.3111,31.2655,31.2929,73082.0
2017-04-18 15:35:00,34.25,34.32,34.25,34.3,97153.0,31.2837,31.3477,31.2837,31.3294,97153.0
2017-04-18 15:40:00,34.3,34.33,34.28,34.29,86236.0,31.3294,31.3568,31.3111,31.3203,86236.0
2017-04-18 15:45:00,34.29,34.32,34.26,34.32,81263.0,31.3203,31.3477,31.2929,31.3477,81263.0
2017-04-18 15:50:00,34.32,34.32,34.28,34.3,166464.0,31.3477,31.3477,31.3111,31.3294,166464.0
2017-04-18 15:55:00,34.3,34.32,34.28,34.29,241529.0,31.3294,31.3477,31.3111,31.3203,241529.0
2017-04-19 09:30:00,34.39,34.54,34.38,34.42,54058.0,31.4116,31.5486,31.4025,31.439,54058.0
2017-04-19 09:35:00,34.43,34.5,34.41,34.46,26552.0,31.4482,31.5121,31.4299,31.4756,26552.0
2017-04-19 09:40:00,34.45,34.45,34.28,34.3,44479.0,31.4664,31.4664,31.3111,31.3294,44479.0
2017-04-19 09:45:00,34.3,34.31,34.26,34.3,33019.0,31.3294,31.3386,31.2929,31.3294,33019.0
2017-04-19 09:50:00,34.3,34.34,34.27,34.31,25970.0,31.3294,31.366,31.302,31.3386,25970.0
2017-04-19 09:55:00,34.31,34.38,34.3,34.35,36900.0,31.3386,31.4025,31.3294,31.3751,36900.0
2017-04-19 10:00:00,34.35,34.37,34.34,34.37,192776.0,31.3751,31.3934,31.366,31.3934,192776.0
2017-04-19 10:05:00,34.37,34.37,34.27,34.3,39114.0,31.3934,31.3934,31.302,31.3294,39114.0
2017-04-19 10:10:00,34.31,34.31,34.25,34.26,55155.0,31.3386,31.3386,31.2837,31.2929,55155.0
2017-04-19 10:15:00,34.27,34.31,34.25,34.25,59157.0,31.302,31.3386,31.2837,31.2837,59157.0
2017-04-19 10:20:00,34.25,34.26,34.22,34.26,33590.0,31.2837,31.2929,31.2563,31.2929,33590.0
2017-04-19 10:25:00,34.27,34.28,34.19,34.23,101493.0,31.302,31.3111,31.2289,31.2655,101493.0
2017-04-19 10:30:00,34.24,34.24,34.15,34.2,54020.0,31.2746,31.2746,31.1924,31.2381,54020.0
2017-04-19 10:35:00,34.2,34.2,34.11,34.15,71887.0,31.2381,31.2381,31.1559,31.1924,71887.0
2017-04-19 10:40:00,34.14,34.16,34.08,34.13,174558.0,31.1833,31.2015,31.1285,31.1741,174558.0
2017-04-19 10:45:00,34.13,34.17,34.11,34.13,82136.0,31.1741,31.2107,31.1559,31.1741,82136.0
2017-04-19 10:50:00,34.12,34.15,34.08,34.09,41486.0,31.165,31.1924,31.1285,31.1376,41486.0
2017-04-19 10:55:00,34.09,34.19,34.08,34.13,69975.0,31.1376,31.2289,31.1285,31.1741,69975.0
2017-04-19 11:00:00,34.12,34.17,34.12,34.13,45126.0,31.165,31.2107,31.165,31.1741,45126.0
2017-04-19 11:05:00,34.13,34.16,34.13,34.15,44817.0,31.1741,31.2015,31.1741,31.1924,44817.0
2017-04-19 11:10:00,34.15,34.19,34.14,34.18,56315.0,31.1924,31.2289,31.1833,31.2198,56315.0
2017-04-19 11:15:00,34.18,34.25,34.17,34.23,63890.0,31.2198,31.2837,31.2107,31.2655,63890.0
2017-04-19 11:20:00,34.24,34.25,34.23,34.24,73967.0,31.2746,31.2837,31.2655,31.2746,73967.0
2017-04-19 11:25:00,34.24,34.25,34.16,34.22,52924.0,31.2746,31.2837,31.2015,31.2563,52924.0
2017-04-19 11:30:00,34.22,34.24,34.19,34.2,33593.0,31.2563,31.2746,31.2289,31.2381,33593.0
2017-04-19 11:35:00,34.21,34.25,34.2,34.25,38806.0,31.2472,31.2837,31.2381,31.2837,38806.0
2017-04-19 11:40:00,34.25,34.25,34.22,34.25,62798.0,31.2837,31.2837,31.2563,31.2837,62798.0
2017-04-19 11:45:00,34.24,34.27,34.21,34.26,65102.0,31.2746,31.302,31.2472,31.2929,65102.0
2017-04-19 11:50:00,34.26,34.29,34.23,34.23,94249.0,31.2929,31.3203,31.2655,31.2655,94249.0
2017-04-19 11:55:00,34.24,34.25,34.19,34.23,32909.0,31.2746,31.2837,31.2289,31.2655,32909.0
2017-04-19 12:00:00,34.23,34.25,34.18,34.2,24348.0,31.2655,31.2837,31.2198,31.2381,24348.0
2017-04-19 12:05:00,34.19,34.2,34.09,34.1,65356.0,31.2289,31.2381,31.1376,31.1467,65356.0
2017-04-19 12:10:00,34.09,34.1,34.05,34.09,74332.0,31.1376,31.1467,31.1011,31.1376,74332.0
2017-04-19 12:15:00,34.09,34.13,34.08,34.12,24614.0,31.1376,31.1741,31.1285,31.165,24614.0
2017-04-19 12:20:00,34.12,34.16,34.11,34.14,23857.0,31.165,31.2015,31.1559,31.1833,23857.0
2017-04-19 12:25:00,34.13,34.15,34.12,34.13,30623.0,31.1741,31.1924,31.165,31.1741,30623.0
2017-04-19 12:30:00,34.13,34.16,34.12,34.15,20275.0,31.1741,31.2015,31.165,31.1924,20275.0
2017-04-19 12:35:00,34.15,34.15,34.09,34.09,42742.0,31.1924,31.1924,31.1376,31.1376,42742.0
2017-04-19 12:40:00,34.09,34.1,34.05,34.07,31603.0,31.1376,31.1467,31.1011,31.1193,31603.0
2017-04-19 12:45:00,34.07,34.09,34.04,34.09,34314.0,31.1193,31.1376,31.0919,31.1376,34314.0
2017-04-19 12:50:00,34.08,34.09,34.04,34.07,24221.0,31.1285,31.1376,31.0919,31.1193,24221.0
2017-04-19 12:55:00,34.06,34.09,34.06,34.08,20462.0,31.1102,31.1376,31.1102,31.1285,20462.0
2017-04-19 13:00:00,34.07,34.08,34.0,34.03,31701.0,31.1193,31.1285,31.0554,31.0828,31701.0
2017-04-19 13:05:00,34.02,34.05,34.02,34.04,21309.0,31.0737,31.1011,31.0737,31.0919,21309.0
2017-04-19 13:10:00,34.05,34.07,34.03,34.06,18418.0,31.1011,31.1193,31.0828,31.1102,18418.0
2017-04-19 13:15:00,34.06,34.09,34.0,34.04,39143.0,31.1102,31.1376,31.0554,31.0919,39143.0
2017-04-19 13:20:00,34.04,34.09,34.03,34.07,22460.0,31.0919,31.1376,31.0828,31.1193,22460.0
2017-04-19 13:25:00,34.08,34.1,34.07,34.09,16881.0,31.1285,31.1467,31.1193,31.1376,16881.0
2017-04-19 13:30:00,34.09,34.1,34.05,34.08,39387.0,31.1376,31.1467,31.1011,31.1285,39387.0
2017-04-19 13:35:00,34.09,34.09,34.05,34.09,27501.0,31.1376,31.1376,31.1011,31.1376,27501.0
2017-04-19 13:40:00,34.09,34.11,34.07,34.1,41479.0,31.1376,31.1559,31.1193,31.1467,41479.0
2017-04-19 13:45:00,34.09,34.1,34.07,34.09,25586.0,31.1376,31.1467,31.1193,31.1376,25586.0
2017-04-19 13:50:00,34.09,34.11,34.05,34.05,20722.0,31.1376,31.1559,31.1011,31.1011,20722.0
2017-04-19 13:55:00,34.05,34.11,34.03,34.11,29305.0,31.1011,31.1559,31.0828,31.1559,29305.0
2017-04-19 14:00:00,34.1,34.13,34.07,34.07,20202.0,31.1467,31.1741,31.1193,31.1193,20202.0
2017-04-19 14:05:00,34.07,34.07,34.03,34.07,32374.0,31.1193,31.1193,31.0828,31.1193,32374.0
2017-04-19 14:10:00,34.07,34.07,34.02,34.03,41973.0,31.1193,31.1193,31.0737,31.0828,41973.0
2017-04-19 14:15:00,34.04,34.05,34.0,34.04,58424.0,31.0919,31.1011,31.0554,31.0919,58424.0
2017-04-19 14:20:00,34.04,34.05,34.0,34.0,33433.0,31.0919,31.1011,31.0554,31.0554,33433.0
2017-04-19 14:25:00,34.0,34.05,34.0,34.04,79408.0,31.0554,31.1011,31.0554,31.0919,79408.0
2017-04-19 14:30:00,34.04,34.07,34.02,34.02,33461.0,31.0919,31.1193,31.0737,31.0737,33461.0
2017-04-19 14:35:00,34.02,34.06,34.01,34.06,29230.0,31.0737,31.1102,31.0645,31.1102,29230.0
2017-04-19 14:40:00,34.06,34.07,34.02,34.04,27426.0,31.1102,31.1193,31.0737,31.0919,27426.0
2017-04-19 14:45:00,34.04,34.06,34.03,34.03,27694.0,31.0919,31.1102,31.0828,31.0828,27694.0
2017-04-19 14:50:00,34.03,34.03,33.95,33.98,39986.0,31.0828,31.0828,31.0097,31.0371,39986.0
2017-04-19 14:55:00,33.98,34.02,33.97,34.0,35953.0,31.0371,31.0737,31.028,31.0554,35953.0
2017-04-19 15:00:00,34.0,34.05,33.95,34.03,80731.0,31.0554,31.1011,31.0097,31.0828,80731.0
2017-04-19 15:05:00,34.03,34.05,34.01,34.03,47991.0,31.0828,31.1011,31.0645,31.0828,47991.0
2017-04-19 15:10:00,34.04,34.05,34.01,34.03,56475.0,31.0919,31.1011,31.0645,31.0828,56475.0
2017-04-19 15:15:00,34.02,34.05,34.01,34.05,36937.0,31.0737,31.1011,31.0645,31.1011,36937.0
2017-04-19 15:20:00,34.05,34.07,34.0,34.0,83129.0,31.1011,31.1193,31.0554,31.0554,83129.0
2017-04-19 15:25:00,34.0,34.01,33.89,33.9,78033.0,31.0554,31.0645,30.9549,30.9641,78033.0
2017-04-19 15:30:00,33.9,33.92,33.85,33.9,100959.0,30.9641,30.9823,30.9184,30.9641,100959.0
2017-04-19 15:35:00,33.9,33.91,33.88,33.9,104991.0,30.9641,30.9732,30.9458,30.9641,104991.0
2017-04-19 15:40:00,33.89,33.91,33.85,33.9,138811.0,30.9549,30.9732,30.9184,30.9641,138811.0
2017-04-19 15:45:00,33.9,33.92,33.89,33.92,181041.0,30.9641,30.9823,30.9549,30.9823,181041.0
2017-04-19 15:50:00,33.91,33.95,33.88,33.94,214850.0,30.9732,31.0097,30.9458,31.0006,214850.0
2017-04-19 15:55:00,33.95,34.0,33.92,33.94,342628.0,31.0097,31.0554,30.9823,31.0006,342628.0
2017-04-20 09:30:00,33.76,34.34,33.66,34.05,259006.0,30.8362,31.366,30.7448,31.1011,259006.0
2017-04-20 09:35:00,34.03,34.15,33.61,33.62,288755.0,31.0828,31.1924,30.6992,30.7083,288755.0
2017-04-20 09:40:00,33.66,33.8,33.15,33.3,507361.0,30.7448,30.8727,30.279,30.416,507361.0
2017-04-20 09:45:00,33.32,33.44,33.09,33.32,305123.0,30.4343,30.5439,30.2242,30.4343,305123.0
2017-04-20 09:50:00,33.32,33.36,33.0,33.02,274854.0,30.4343,30.4708,30.142,30.1603,274854.0
2017-04-20 09:55:00,33.02,33.25,33.02,33.19,342402.0,30.1603,30.3704,30.1603,30.3155,342402.0
2017-04-20 10:00:00,33.2,33.2,32.91,32.99,245264.0,30.3247,30.3247,30.0598,30.1329,245264.0
2017-04-20 10:05:00,32.99,33.17,32.87,33.14,222855.0,30.1329,30.2973,30.0233,30.2699,222855.0
2017-04-20 10:10:00,33.13,33.17,33.04,33.09,229895.0,30.2607,30.2973,30.1785,30.2242,229895.0
2017-04-20 10:15:00,33.09,33.1,32.92,33.02,316865.0,30.2242,30.2333,30.0689,30.1603,316865.0
2017-04-20 10:20:00,33.02,33.03,32.73,32.74,194879.0,30.1603,30.1694,29.8954,29.9045,194879.0
2017-04-20 10:25:00,32.74,32.86,32.68,32.79,194047.0,29.9045,30.0141,29.8497,29.9502,194047.0
2017-04-20 10:30:00,32.79,33.15,32.78,32.98,271428.0,29.9502,30.279,29.9411,30.1237,271428.0
2017-04-20 10:35:00,32.96,33.0,32.84,32.93,158243.0,30.1055,30.142,29.9959,30.0781,158243.0
2017-04-20 10:40:00,32.93,33.03,32.91,33.01,95003.0,30.0781,30.1694,30.0598,30.1511,95003.0
2017-04-20 10:45:00,33.03,33.11,32.99,33.01,73322.0,30.1694,30.2425,30.1329,30.1511,73322.0
2017-04-20 10:50:00,33.01,33.16,33.0,33.15,74099.0,30.1511,30.2881,30.142,30.279,74099.0
2017-04-20 10:55:00,33.16,33.32,33.13,33.3,121626.0,30.2881,30.4343,30.2607,30.416,121626.0
2017-04-20 11:00:00,33.3,33.31,33.21,33.21,71953.0,30.416,30.4252,30.3338,30.3338,71953.0
2017-04-20 11:05:00,33.21,33.27,33.21,33.27,52935.0,30.3338,30.3886,30.3338,30.3886,52935.0
2017-04-20 11:10:00,33.27,33.36,33.26,33.31,84878.0,30.3886,30.4708,30.3795,30.4252,84878.0
2017-04-20 11:15:00,33.32,33.32,33.23,33.27,58420.0,30.4343,30.4343,30.3521,30.3886,58420.0
2017-04-20 11:20:00,33.27,33.28,33.13,33.14,60979.0,30.3886,30.3978,30.2607,30.2699,60979.0
2017-04-20 11:25:00,33.14,33.2,33.09,33.16,45725.0,30.2699,30.3247,30.2242,30.2881,45725.0
2017-04-20 11:30:00,33.16,33.18,33.09,33.15,56228.0,30.2881,30.3064,30.2242,30.279,56228.0
2017-04-20 11:35:00,33.14,33.24,33.14,33.23,51420.0,30.2699,30.3612,30.2699,30.3521,51420.0
2017-04-20 11:40:00,33.23,33.23,33.11,33.21,137620.0,30.3521,30.3521,30.2425,30.3338,137620.0
2017-04-20 11:45:00,33.21,33.27,33.18,33.25,148500.0,30.3338,30.3886,30.3064,30.3704,148500.0
2017-04-20 11:50:00,33.25,33.25,33.22,33.23,52518.0,30.3704,30.3704,30.343,30.3521,52518.0
2017-04-20 11:55:00,33.23,33.29,33.22,33.29,45980.0,30.3521,30.4069,30.343,30.4069,45980.0
2017-04-20 12:00:00,33.29,33.33,33.25,33.26,43474.0,30.4069,30.4434,30.3704,30.3795,43474.0
2017-04-20 12:05:00,33.26,33.34,33.24,33.32,68016.0,30.3795,30.4526,30.3612,30.4343,68016.0
2017-04-20 12:10:00,33.32,33.53,33.32,33.51,143777.0,30.4343,30.6261,30.4343,30.6078,143777.0
2017-04-20 12:15:00,33.51,33.51,33.41,33.44,48627.0,30.6078,30.6078,30.5165,30.5439,48627.0
2017-04-20 12:20:00,33.44,33.45,33.39,33.4,58089.0,30.5439,30.553,30.4982,30.5074,58089.0
2017-04-20 12:25:00,33.39,33.4,33.31,33.32,36991.0,30.4982,30.5074,30.4252,30.4343,36991.0
2017-04-20 12:30:00,33.32,33.41,33.29,33.36,78086.0,30.4343,30.5165,30.4069,30.4708,78086.0
2017-04-20 12:35:00,33.35,33.37,33.31,33.37,51689.0,30.4617,30.48,30.4252,30.48,51689.0
2017-04-20 12:40:00,33.37,33.39,33.35,33.38,26289.0,30.48,30.4982,30.4617,30.4891,26289.0
2017-04-20 12:45:00,33.37,33.38,33.34,33.37,22417.0,30.48,30.4891,30.4526,30.48,22417.0
2017-04-20 12:50:00,33.37,33.4,33.36,33.4,25674.0,30.48,30.5074,30.4708,30.5074,25674.0
2017-04-20 12:55:00,33.4,33.4,33.33,33.34,56604.0,30.5074,30.5074,30.4434,30.4526,56604.0
2017-04-20 13:00:00,33.34,33.35,33.33,33.34,18022.0,30.4526,30.4617,30.4434,30.4526,18022.0
2017-04-20 13:05:00,33.34,33.36,33.33,33.34,27010.0,30.4526,30.4708,30.4434,30.4526,27010.0
2017-04-20 13:10:00,33.34,33.39,33.32,33.33,71965.0,30.4526,30.4982,30.4343,30.4434,71965.0
2017-04-20 13:15:00,33.34,33.36,33.3,33.33,74569.0,30.4526,30.4708,30.416,30.4434,74569.0
2017-04-20 13:20:00,33.33,33.34,33.3,33.3,25086.0,30.4434,30.4526,30.416,30.416,25086.0
2017-04-20 13:25:00,33.3,33.31,33.23,33.24,46608.0,30.416,30.4252,30.3521,30.3612,46608.0
2017-04-20 13:30:00,33.24,33.29,33.23,33.27,35419.0,30.3612,30.4069,30.3521,30.3886,35419.0
2017-04-20 13:35:00,33.27,33.29,33.24,33.26,36254.0,30.3886,30.4069,30.3612,30.3795,36254.0
2017-04-20 13:40:00,33.25,33.25,33.2,33.22,64621.0,30.3704,30.3704,30.3247,30.343,64621.0
2017-04-20 13:45:00,33.22,33.27,33.21,33.25,55142.0,30.343,30.3886,30.3338,30.3704,55142.0
2017-04-20 13:50:00,33.25,33.26,33.17,33.2,42103.0,30.3704,30.3795,30.2973,30.3247,42103.0
2017-04-20 13:55:00,33.2,33.21,33.09,33.09,92868.0,30.3247,30.3338,30.2242,30.2242,92868.0
2017-04-20 14:00:00,33.1,33.19,33.05,33.14,70567.0,30.2333,30.3155,30.1877,30.2699,70567.0
2017-04-20 14:05:00,33.14,33.16,33.11,33.13,54265.0,30.2699,30.2881,30.2425,30.2607,54265.0
2017-04-20 14:10:00,33.13,33.14,33.1,33.12,44680.0,30.2607,30.2699,30.2333,30.2516,44680.0
2017-04-20 14:15:00,33.12,33.12,33.05,33.07,31631.0,30.2516,30.2516,30.1877,30.2059,31631.0
2017-04-20 14:20:00,33.07,33.15,33.07,33.12,111651.0,30.2059,30.279,30.2059,30.2516,111651.0
2017-04-20 14:25:00,33.12,33.12,32.97,32.98,85214.0,30.2516,30.2516,30.1146,30.1237,85214.0
2017-04-20 14:30:00,32.98,33.02,32.98,33.0,59753.0,30.1237,30.1603,30.1237,30.142,59753.0
2017-04-20 14:35:00,33.0,33.01,32.98,32.99,80538.0,30.142,30.1511,30.1237,30.1329,80538.0
2017-04-20 14:40:00,32.98,33.01,32.81,32.86,113383.0,30.1237,30.1511,29.9685,30.0141,113383.0
2017-04-20 14:45:00,32.86,32.88,32.81,32.83,52886.0,30.0141,30.0324,29.9685,29.9867,52886.0
2017-04-20 14:50:00,32.84,32.87,32.81,32.87,50822.0,29.9959,30.0233,29.9685,30.0233,50822.0
2017-04-20 14:55:00,32.87,32.89,32.78,32.8,66620.0,30.0233,30.0415,29.9411,29.9593,66620.0
2017-04-20 15:00:00,32.8,32.86,32.8,32.84,99763.0,29.9593,30.0141,29.9593,29.9959,99763.0
2017-04-20 15:05:00,32.84,32.9,32.82,32.89,116821.0,29.9959,30.0507,29.9776,30.0415,116821.0
2017-04-20 15:10:00,32.89,32.9,32.81,32.88,82800.0,30.0415,30.0507,29.9685,30.0324,82800.0
2017-04-20 15:15:00,32.88,32.93,32.88,32.88,151262.0,30.0324,30.0781,30.0324,30.0324,151262.0
2017-04-20 15:20:00,32.88,32.89,32.79,32.8,121946.0,30.0324,30.0415,29.9502,29.9593,121946.0
2017-04-20 15:25:00,32.79,32.86,32.79,32.86,143901.0,29.9502,30.0141,29.9502,30.0141,143901.0
2017-04-20 15:30:00,32.86,32.95,32.86,32.91,185701.0,30.0141,30.0963,30.0141,30.0598,185701.0
2017-04-20 15:35:00,32.91,33.01,32.9,33.01,154746.0,30.0598,30.1511,30.0507,30.1511,154746.0
2017-04-20 15:40:00,33.01,33.15,32.98,33.15,207863.0,30.1511,30.279,30.1237,30.279,207863.0
2017-04-20 15:45:00,33.14,33.17,33.02,33.09,171557.0,30.2699,30.2973,30.1603,30.2242,171557.0
2017-04-20 15:50:00,33.08,33.15,33.08,33.11,253353.0,30.2151,30.279,30.2151,30.2425,253353.0
2017-04-20 15:55:00,33.12,33.13,33.08,33.09,362666.0,30.2516,30.2607,30.2151,30.2242,362666.0
2017-04-21 09:30:00,33.05,33.13,33.02,33.1,157693.0,30.1877,30.2607,30.1603,30.2333,157693.0
2017-04-21 09:35:00,33.09,33.2,33.04,33.2,63795.0,30.2242,30.3247,30.1785,30.3247,63795.0
2017-04-21 09:40:00,33.19,33.27,33.16,33.25,68934.0,30.3155,30.3886,30.2881,30.3704,68934.0
2017-04-21 09:45:00,33.26,33.26,33.07,33.08,79988.0,30.3795,30.3795,30.2059,30.2151,79988.0
2017-04-21 09:50:00,33.09,33.09,32.96,32.96,132573.0,30.2242,30.2242,30.1055,30.1055,132573.0
2017-04-21 09:55:00,32.97,32.99,32.86,32.91,83614.0,30.1146,30.1329,30.0141,30.0598,83614.0
2017-04-21 10:00:00,32.92,33.03,32.91,32.94,157911.0,30.0689,30.1694,30.0598,30.0872,157911.0
2017-04-21 10:05:00,32.94,32.94,32.7,32.7,149284.0,30.0872,30.0872,29.868,29.868,149284.0
2017-04-21 10:10:00,32.7,32.83,32.7,32.76,91660.0,29.868,29.9867,29.868,29.9228,91660.0
2017-04-21 10:15:00,32.75,32.79,32.67,32.69,83180.0,29.9137,29.9502,29.8406,29.8589,83180.0
2017-04-21 10:20:00,32.7,32.82,32.69,32.79,94396.0,29.868,29.9776,29.8589,29.9502,94396.0
2017-04-21 10:25:00,32.79,32.8,32.67,32.7,75956.0,29.9502,29.9593,29.8406,29.868,75956.0
2017-04-21 10:30:00,32.7,32.78,32.68,32.78,65618.0,29.868,29.9411,29.8497,29.9411,65618.0
2017-04-21 10:35:00,32.79,32.8,32.76,32.79,43053.0,29.9502,29.9593,29.9228,29.9502,43053.0
2017-04-21 10:40:00,32.79,32.79,32.71,32.79,58030.0,29.9502,29.9502,29.8771,29.9502,58030.0
2017-04-21 10:45:00,32.79,32.86,32.78,32.84,67511.0,29.9502,30.0141,29.9411,29.9959,67511.0
2017-04-21 10:50:00,32.84,32.89,32.83,32.87,148911.0,29.9959,30.0415,29.9867,30.0233,148911.0
2017-04-21 10:55:00,32.87,32.89,32.81,32.84,67908.0,30.0233,30.0415,29.9685,29.9959,67908.0
2017-04-21 11:00:00,32.84,32.85,32.74,32.8,52568.0,29.9959,30.005,29.9045,29.9593,52568.0
2017-04-21 11:05:00,32.8,32.87,32.77,32.82,95070.0,29.9593,30.0233,29.9319,29.9776,95070.0
2017-04-21 11:10:00,32.83,32.84,32.71,32.72,61481.0,29.9867,29.9959,29.8771,29.8863,61481.0
2017-04-21 11:15:00,32.71,32.85,32.67,32.84,84256.0,29.8771,30.005,29.8406,29.9959,84256.0
2017-04-21 11:20:00,32.84,32.89,32.8,32.88,59287.0,29.9959,30.0415,29.9593,30.0324,59287.0
2017-04-21 11:25:00,32.88,32.93,32.87,32.93,44234.0,30.0324,30.0781,30.0233,30.0781,44234.0
2017-04-21 11:30:00,32.92,32.92,32.86,32.88,39297.0,30.0689,30.0689,30.0141,30.0324,39297.0
2017-04-21 11:35:00,32.89,32.95,32.84,32.91,147904.0,30.0415,30.0963,29.9959,30.0598,147904.0
2017-04-21 11:40:00,32.91,32.91,32.86,32.88,33155.0,30.0598,30.0598,30.0141,30.0324,33155.0
2017-04-21 11:45:00,32.88,32.9,32.85,32.9,45499.0,30.0324,30.0507,30.005,30.0507,45499.0
2017-04-21 11:50:00,32.9,32.95,32.89,32.94,74977.0,30.0507,30.0963,30.0415,30.0872,74977.0
2017-04-21 11:55:00,32.94,32.95,32.83,32.84,45385.0,30.0872,30.0963,29.9867,29.9959,45385.0
2017-04-21 12:00:00,32.84,32.85,32.81,32.81,36789.0,29.9959,30.005,29.9685,29.9685,36789.0
2017-04-21 12:05:00,32.81,32.85,32.79,32.84,26058.0,29.9685,30.005,29.9502,29.9959,26058.0
2017-04-21 12:10:00,32.84,32.85,32.72,32.74,54983.0,29.9959,30.005,29.8863,29.9045,54983.0
2017-04-21 12:15:00,32.75,32.76,32.72,32.73,24943.0,29.9137,29.9228,29.8863,29.8954,24943.0
2017-04-21 12:20:00,32.74,32.75,32.7,32.72,38736.0,29.9045,29.9137,29.868,29.8863,38736.0
2017-04-21 12:25:00,32.72,32.74,32.69,32.7,35908.0,29.8863,29.9045,29.8589,29.868,35908.0
2017-04-21 12:30:00,32.71,32.73,32.69,32.71,31351.0,29.8771,29.8954,29.8589,29.8771,31351.0
2017-04-21 12:35:00,32.72,32.72,32.69,32.7,27776.0,29.8863,29.8863,29.8589,29.868,27776.0
2017-04-21 12:40:00,32.7,32.72,32.7,32.7,28173.0,29.868,29.8863,29.868,29.868,28173.0
2017-04-21 12:45:00,32.7,32.71,32.66,32.68,59042.0,29.868,29.8771,29.8315,29.8497,59042.0
2017-04-21 12:50:00,32.68,32.69,32.65,32.66,78474.0,29.8497,29.8589,29.8223,29.8315,78474.0
2017-04-21 12:55:00,32.66,32.68,32.65,32.65,30879.0,29.8315,29.8497,29.8223,29.8223,30879.0
2017-04-21 13:00:00,32.66,32.68,32.62,32.65,54412.0,29.8315,29.8497,29.7949,29.8223,54412.0
2017-04-21 13:05:00,32.65,32.81,32.64,32.8,247450.0,29.8223,29.9685,29.8132,29.9593,247450.0
2017-04-21 13:10:00,32.8,32.82,32.76,32.78,90977.0,29.9593,29.9776,29.9228,29.9411,90977.0
2017-04-21 13:15:00,32.79,32.79,32.73,32.75,34263.0,29.9502,29.9502,29.8954,29.9137,34263.0
2017-04-21 13:20:00,32.75,32.83,32.75,32.83,35561.0,29.9137,29.9867,29.9137,29.9867,35561.0
2017-04-21 13:25:00,32.82,32.83,32.79,32.8,26252.0,29.9776,29.9867,29.9502,29.9593,26252.0
2017-04-21 13:30:00,32.8,32.81,32.75,32.77,33615.0,29.9593,29.9685,29.9137,29.9319,33615.0
2017-04-21 13:35:00,32.77,32.79,32.74,32.76,22553.0,29.9319,29.9502,29.9045,29.9228,22553.0
2017-04-21 13:40:00,32.76,32.78,32.75,32.77,15593.0,29.9228,29.9411,29.9137,29.9319,15593.0
2017-04-21 13:45:00,32.77,32.78,32.76,32.77,12725.0,29.9319,29.9411,29.9228,29.9319,12725.0
2017-04-21 13:50:00,32.77,32.8,32.76,32.8,37895.0,29.9319,29.9593,29.9228,29.9593,37895.0
2017-04-21 13:55:00,32.8,32.85,32.79,32.84,35156.0,29.9593,30.005,29.9502,29.9959,35156.0
2017-04-21 14:00:00,32.84,32.85,32.81,32.82,53341.0,29.9959,30.005,29.9685,29.9776,53341.0
2017-04-21 14:05:00,32.82,32.84,32.79,32.84,100108.0,29.9776,29.9959,29.9502,29.9959,100108.0
2017-04-21 14:10:00,32.84,32.92,32.83,32.92,76712.0,29.9959,30.0689,29.9867,30.0689,76712.0
2017-04-21 14:15:00,32.91,32.95,32.91,32.93,68380.0,30.0598,30.0963,30.0598,30.0781,68380.0
2017-04-21 14:20:00,32.93,32.95,32.9,32.91,79965.0,30.0781,30.0963,30.0507,30.0598,79965.0
2017-04-21 14:25:00,32.91,32.92,32.86,32.87,69810.0,30.0598,30.0689,30.0141,30.0233,69810.0
2017-04-21 14:30:00,32.87,32.89,32.82,32.86,52548.0,30.0233,30.0415,29.9776,30.0141,52548.0
2017-04-21 14:35:00,32.86,32.87,32.85,32.87,25380.0,30.0141,30.0233,30.005,30.0233,25380.0
2017-04-21 14:40:00,32.87,32.87,32.81,32.82,54463.0,30.0233,30.0233,29.9685,29.9776,54463.0
2017-04-21 14:45:00,32.82,32.84,32.76,32.77,66607.0,29.9776,29.9959,29.9228,29.9319,66607.0
2017-04-21 14:50:00,32.77,32.8,32.76,32.8,31020.0,29.9319,29.9593,29.9228,29.9593,31020.0
2017-04-21 14:55:00,32.8,32.82,32.78,32.79,59375.0,29.9593,29.9776,29.9411,29.9502,59375.0
2017-04-21 15:00:00,32.79,32.81,32.75,32.77,64112.0,29.9502,29.9685,29.9137,29.9319,64112.0
2017-04-21 15:05:00,32.77,32.79,32.76,32.77,43280.0,29.9319,29.9502,29.9228,29.9319,43280.0
2017-04-21 15:10:00,32.77,32.8,32.76,32.8,81605.0,29.9319,29.9593,29.9228,29.9593,81605.0
2017-04-21 15:15:00,32.8,32.81,32.78,32.8,63005.0,29.9593,29.9685,29.9411,29.9593,63005.0
2017-04-21 15:20:00,32.8,32.8,32.78,32.8,52746.0,29.9593,29.9593,29.9411,29.9593,52746.0
2017-04-21 15:25:00,32.8,32.88,32.79,32.88,67824.0,29.9593,30.0324,29.9502,30.0324,67824.0
2017-04-21 15:30:00,32.87,32.88,32.82,32.84,99565.0,30.0233,30.0324,29.9776,29.9959,99565.0
2017-04-21 15:35:00,32.84,32.9,32.84,32.84,91659.0,29.9959,30.0507,29.9959,29.9959,91659.0
2017-04-21 15:40:00,32.84,32.86,32.82,32.86,113546.0,29.9959,30.0141,29.9776,30.0141,113546.0
2017-04-21 15:45:00,32.86,32.92,32.84,32.91,132724.0,30.0141,30.0689,29.9959,30.0598,132724.0
2017-04-21 15:50:00,32.91,32.92,32.88,32.9,192617.0,30.0598,30.0689,30.0324,30.0507,192617.0
2017-04-21 15:55:00,32.9,32.92,32.87,32.87,396340.0,30.0507,30.0689,30.0233,30.0233,396340.0
2017-04-24 09:30:00,33.27,33.31,33.13,33.13,53044.0,30.3886,30.4252,30.2607,30.2607,53044.0
2017-04-24 09:35:00,33.13,33.17,32.95,32.95,66835.0,30.2607,30.2973,30.0963,30.0963,66835.0
2017-04-24 09:40:00,32.95,33.07,32.95,33.05,29822.0,30.0963,30.2059,30.0963,30.1877,29822.0
2017-04-24 09:45:00,33.05,33.08,32.95,32.97,55682.0,30.1877,30.2151,30.0963,30.1146,55682.0
2017-04-24 09:50:00,32.97,33.0,32.9,32.92,69671.0,30.1146,30.142,30.0507,30.0689,69671.0
2017-04-24 09:55:00,32.92,32.94,32.85,32.86,71650.0,30.0689,30.0872,30.005,30.0141,71650.0
2017-04-24 10:00:00,32.87,32.91,32.86,32.87,92376.0,30.0233,30.0598,30.0141,30.0233,92376.0
2017-04-24 10:05:00,32.87,32.89,32.79,32.8,68854.0,30.0233,30.0415,29.9502,29.9593,68854.0
2017-04-24 10:10:00,32.8,32.81,32.71,32.79,110028.0,29.9593,29.9685,29.8771,29.9502,110028.0
2017-04-24 10:15:00,32.79,32.8,32.74,32.75,41079.0,29.9502,29.9593,29.9045,29.9137,41079.0
2017-04-24 10:20:00,32.75,32.78,32.73,32.73,53485.0,29.9137,29.9411,29.8954,29.8954,53485.0
2017-04-24 10:25:00,32.73,32.74,32.67,32.7,42175.0,29.8954,29.9045,29.8406,29.868,42175.0
2017-04-24 10:30:00,32.71,32.72,32.64,32.65,55826.0,29.8771,29.8863,29.8132,29.8223,55826.0
2017-04-24 10:35:00,32.65,32.71,32.64,32.64,43954.0,29.8223,29.8771,29.8132,29.8132,43954.0
2017-04-24 10:40:00,32.64,32.65,32.6,32.62,60956.0,29.8132,29.8223,29.7766,29.7949,60956.0
2017-04-24 10:45:00,32.62,32.62,32.57,32.61,47942.0,29.7949,29.7949,29.7492,29.7858,47942.0
2017-04-24 10:50:00,32.61,32.77,32.6,32.76,80587.0,29.7858,29.9319,29.7766,29.9228,80587.0
2017-04-24 10:55:00,32.76,32.79,32.74,32.77,55691.0,29.9228,29.9502,29.9045,29.9319,55691.0
2017-04-24 11:00:00,32.77,32.78,32.68,32.7,40945.0,29.9319,29.9411,29.8497,29.868,40945.0
2017-04-24 11:05:00,32.7,32.7,32.64,32.64,12697.0,29.868,29.868,29.8132,29.8132,12697.0
2017-04-24 11:10:00,32.65,32.67,32.63,32.66,36646.0,29.8223,29.8406,29.804,29.8315,36646.0
2017-04-24 11:15:00,32.65,32.66,32.58,32.59,42431.0,29.8223,29.8315,29.7584,29.7675,42431.0
2017-04-24 11:20:00,32.58,32.6,32.53,32.6,58927.0,29.7584,29.7766,29.7127,29.7766,58927.0
2017-04-24 11:25:00,32.6,32.65,32.59,32.65,51158.0,29.7766,29.8223,29.7675,29.8223,51158.0
2017-04-24 11:30:00,32.65,32.65,32.58,32.63,49604.0,29.8223,29.8223,29.7584,29.804,49604.0
2017-04-24 11:35:00,32.63,32.69,32.63,32.69,66098.0,29.804,29.8589,29.804,29.8589,66098.0
2017-04-24 11:40:00,32.69,32.72,32.68,32.7,37557.0,29.8589,29.8863,29.8497,29.868,37557.0
2017-04-24 11:45:00,32.71,32.72,32.65,32.68,24683.0,29.8771,29.8863,29.8223,29.8497,24683.0
2017-04-24 11:50:00,32.67,32.69,32.66,32.66,42521.0,29.8406,29.8589,29.8315,29.8315,42521.0
2017-04-24 11:55:00,32.67,32.71,32.67,32.69,36587.0,29.8406,29.8771,29.8406,29.8589,36587.0
2017-04-24 12:00:00,32.69,32.72,32.67,32.68,25433.0,29.8589,29.8863,29.8406,29.8497,25433.0
2017-04-24 12:05:00,32.68,32.68,32.64,32.66,27048.0,29.8497,29.8497,29.8132,29.8315,27048.0
2017-04-24 12:10:00,32.66,32.7,32.66,32.68,19548.0,29.8315,29.868,29.8315,29.8497,19548.0
2017-04-24 12:15:00,32.68,32.69,32.64,32.69,27837.0,29.8497,29.8589,29.8132,29.8589,27837.0
2017-04-24 12:20:00,32.69,32.72,32.68,32.71,47722.0,29.8589,29.8863,29.8497,29.8771,47722.0
2017-04-24 12:25:00,32.7,32.75,32.7,32.74,25303.0,29.868,29.9137,29.868,29.9045,25303.0
2017-04-24 12:30:00,32.73,32.76,32.71,32.76,46717.0,29.8954,29.9228,29.8771,29.9228,46717.0
2017-04-24 12:35:00,32.76,32.76,32.71,32.73,24007.0,29.9228,29.9228,29.8771,29.8954,24007.0
2017-04-24 12:40:00,32.73,32.77,32.72,32.76,33644.0,29.8954,29.9319,29.8863,29.9228,33644.0
2017-04-24 12:45:00,32.75,32.76,32.72,32.73,28590.0,29.9137,29.9228,29.8863,29.8954,28590.0
2017-04-24 12:50:00,32.73,32.78,32.73,32.77,42350.0,29.8954,29.9411,29.8954,29.9319,42350.0
2017-04-24 12:55:00,32.77,32.78,32.73,32.78,57643.0,29.9319,29.9411,29.8954,29.9411,57643.0
2017-04-24 13:00:00,32.77,32.78,32.75,32.78,52027.0,29.9319,29.9411,29.9137,29.9411,52027.0
2017-04-24 13:05:00,32.78,32.9,32.77,32.89,185472.0,29.9411,30.0507,29.9319,30.0415,185472.0
2017-04-24 13:10:00,32.88,32.89,32.86,32.88,34154.0,30.0324,30.0415,30.0141,30.0324,34154.0
2017-04-24 13:15:00,32.88,32.89,32.83,32.88,40871.0,30.0324,30.0415,29.9867,30.0324,40871.0
2017-04-24 13:20:00,32.88,32.91,32.86,32.89,82526.0,30.0324,30.0598,30.0141,30.0415,82526.0
2017-04-24 13:25:00,32.9,32.91,32.86,32.88,34090.0,30.0507,30.0598,30.0141,30.0324,34090.0
2017-04-24 13:30:00,32.88,32.88,32.81,32.87,38480.0,30.0324,30.0324,29.9685,30.0233,38480.0
2017-04-24 13:35:00,32.86,32.89,32.84,32.86,20383.0,30.0141,30.0415,29.9959,30.0141,20383.0
2017-04-24 13:40:00,32.87,32.87,32.82,32.83,57905.0,30.0233,30.0233,29.9776,29.9867,57905.0
2017-04-24 13:45:00,32.83,32.83,32.79,32.8,19614.0,29.9867,29.9867,29.9502,29.9593,19614.0
2017-04-24 13:50:00,32.8,32.86,32.78,32.86,116130.0,29.9593,30.0141,29.9411,30.0141,116130.0
2017-04-24 13:55:00,32.86,32.88,32.85,32.88,20552.0,30.0141,30.0324,30.005,30.0324,20552.0
2017-04-24 14:00:00,32.88,32.88,32.84,32.87,66105.0,30.0324,30.0324,29.9959,30.0233,66105.0
2017-04-24 14:05:00,32.87,32.93,32.86,32.93,37334.0,30.0233,30.0781,30.0141,30.0781,37334.0
2017-04-24 14:10:00,32.93,32.94,32.86,32.89,32965.0,30.0781,30.0872,30.0141,30.0415,32965.0
2017-04-24 14:15:00,32.9,32.96,32.89,32.95,47911.0,30.0507,30.1055,30.0415,30.0963,47911.0
2017-04-24 14:20:00,32.94,32.97,32.93,32.95,53446.0,30.0872,30.1146,30.0781,30.0963,53446.0
2017-04-24 14:25:00,32.95,32.95,32.9,32.94,31530.0,30.0963,30.0963,30.0507,30.0872,31530.0
2017-04-24 14:30:00,32.94,32.98,32.93,32.95,26589.0,30.0872,30.1237,30.0781,30.0963,26589.0
2017-04-24 14:35:00,32.95,32.97,32.94,32.96,36295.0,30.0963,30.1146,30.0872,30.1055,36295.0
2017-04-24 14:40:00,32.95,32.99,32.95,32.98,49343.0,30.0963,30.1329,30.0963,30.1237,49343.0
2017-04-24 14:45:00,32.98,33.0,32.97,32.99,29914.0,30.1237,30.142,30.1146,30.1329,29914.0
2017-04-24 14:50:00,32.99,33.01,32.97,32.98,28532.0,30.1329,30.1511,30.1146,30.1237,28532.0
2017-04-24 14:55:00,32.99,33.0,32.97,32.98,56392.0,30.1329,30.142,30.1146,30.1237,56392.0
2017-04-24 15:00:00,32.98,33.0,32.96,33.0,44112.0,30.1237,30.142,30.1055,30.142,44112.0
2017-04-24 15:05:00,33.0,33.04,32.99,33.04,40539.0,30.142,30.1785,30.1329,30.1785,40539.0
2017-04-24 15:10:00,33.03,33.07,33.02,33.07,43569.0,30.1694,30.2059,30.1603,30.2059,43569.0
2017-04-24 15:15:00,33.07,33.07,32.98,32.98,73979.0,30.2059,30.2059,30.1237,30.1237,73979.0
2017-04-24 15:20:00,32.98,33.01,32.98,32.98,57741.0,30.1237,30.1511,30.1237,30.1237,57741.0
2017-04-24 15:25:00,32.98,32.99,32.96,32.98,48461.0,30.1237,30.1329,30.1055,30.1237,48461.0
2017-04-24 15:30:00,32.98,33.0,32.98,32.99,82499.0,30.1237,30.142,30.1237,30.1329,82499.0
2017-04-24 15:35:00,32.99,33.06,32.97,32.97,135926.0,30.1329,30.1968,30.1146,30.1146,135926.0
2017-04-24 15:40:00,32.98,33.03,32.95,33.03,146471.0,30.1237,30.1694,30.0963,30.1694,146471.0
2017-04-24 15:45:00,33.03,33.05,33.02,33.05,131686.0,30.1694,30.1877,30.1603,30.1877,131686.0
2017-04-24 15:50:00,33.05,33.1,33.01,33.09,337201.0,30.1877,30.2333,30.1511,30.2242,337201.0
2017-04-24 15:55:00,33.09,33.11,33.05,33.07,423514.0,30.2242,30.2425,30.1877,30.2059,423514.0
2017-04-25 09:30:00,32.85,32.88,32.24,32.48,255331.0,30.005,30.0324,29.4478,29.667,255331.0
2017-04-25 09:35:00,32.45,32.46,32.21,32.26,148947.0,29.6396,29.6488,29.4204,29.4661,148947.0
2017-04-25 09:40:00,32.27,32.41,32.26,32.4,141728.0,29.4752,29.6031,29.4661,29.594,141728.0
2017-04-25 09:45:00,32.41,32.59,32.4,32.58,130683.0,29.6031,29.7675,29.594,29.7584,130683.0
2017-04-25 09:50:00,32.58,32.7,32.54,32.67,236447.0,29.7584,29.868,29.7218,29.8406,236447.0
2017-04-25 09:55:00,32.66,32.72,32.59,32.59,103791.0,29.8315,29.8863,29.7675,29.7675,103791.0
2017-04-25 10:00:00,32.59,32.76,32.42,32.43,293600.0,29.7675,29.9228,29.6122,29.6214,293600.0
2017-04-25 10:05:00,32.43,32.57,32.42,32.53,88957.0,29.6214,29.7492,29.6122,29.7127,88957.0
2017-04-25 10:10:00,32.52,32.53,32.35,32.36,202828.0,29.7036,29.7127,29.5483,29.5574,202828.0
2017-04-25 10:15:00,32.36,32.36,32.26,32.26,41476.0,29.5574,29.5574,29.4661,29.4661,41476.0
2017-04-25 10:20:00,32.25,32.26,32.18,32.2,102183.0,29.457,29.4661,29.393,29.4113,102183.0
2017-04-25 10:25:00,32.21,32.25,32.19,32.23,55848.0,29.4204,29.457,29.4022,29.4387,55848.0
2017-04-25 10:30:00,32.23,32.27,32.16,32.23,116554.0,29.4387,29.4752,29.3748,29.4387,116554.0
2017-04-25 10:35:00,32.23,32.24,32.12,32.13,69508.0,29.4387,29.4478,29.3382,29.3474,69508.0
2017-04-25 10:40:00,32.14,32.16,32.12,32.14,164878.0,29.3565,29.3748,29.3382,29.3565,164878.0
2017-04-25 10:45:00,32.15,32.15,32.01,32.02,109607.0,29.3656,29.3656,29.2377,29.2469,109607.0
2017-04-25 10:50:00,32.03,32.07,31.98,32.07,207789.0,29.256,29.2925,29.2103,29.2925,207789.0
2017-04-25 10:55:00,32.08,32.19,32.05,32.06,76408.0,29.3017,29.4022,29.2743,29.2834,76408.0
2017-04-25 11:00:00,32.06,32.21,32.05,32.17,124422.0,29.2834,29.4204,29.2743,29.3839,124422.0
2017-04-25 11:05:00,32.18,32.22,32.16,32.22,65609.0,29.393,29.4296,29.3748,29.4296,65609.0
2017-04-25 11:10:00,32.22,32.29,32.19,32.29,139648.0,29.4296,29.4935,29.4022,29.4935,139648.0
2017-04-25 11:15:00,32.29,32.38,32.28,32.37,96945.0,29.4935,29.5757,29.4844,29.5666,96945.0
2017-04-25 11:20:00,32.37,32.37,32.28,32.29,52053.0,29.5666,29.5666,29.4844,29.4935,52053.0
2017-04-25 11:25:00,32.28,32.32,32.27,32.3,37651.0,29.4844,29.5209,29.4752,29.5026,37651.0
2017-04-25 11:30:00,32.31,32.32,32.24,32.29,69624.0,29.5118,29.5209,29.4478,29.4935,69624.0
2017-04-25 11:35:00,32.29,32.29,32.2,32.23,50626.0,29.4935,29.4935,29.4113,29.4387,50626.0
2017-04-25 11:40:00,32.23,32.23,32.12,32.15,55592.0,29.4387,29.4387,29.3382,29.3656,55592.0
2017-04-25 11:45:00,32.14,32.23,32.14,32.23,41586.0,29.3565,29.4387,29.3565,29.4387,41586.0
2017-04-25 11:50:00,32.23,32.24,32.15,32.15,49008.0,29.4387,29.4478,29.3656,29.3656,49008.0
2017-04-25 11:55:00,32.16,32.21,32.14,32.21,38389.0,29.3748,29.4204,29.3565,29.4204,38389.0
2017-04-25 12:00:00,32.2,32.24,32.18,32.24,47404.0,29.4113,29.4478,29.393,29.4478,47404.0
2017-04-25 12:05:00,32.25,32.26,32.22,32.23,53193.0,29.457,29.4661,29.4296,29.4387,53193.0
2017-04-25 12:10:00,32.24,32.25,32.2,32.21,59647.0,29.4478,29.457,29.4113,29.4204,59647.0
2017-04-25 12:15:00,32.21,32.27,32.21,32.27,78465.0,29.4204,29.4752,29.4204,29.4752,78465.0
2017-04-25 12:20:00,32.26,32.32,32.26,32.32,34831.0,29.4661,29.5209,29.4661,29.5209,34831.0
2017-04-25 12:25:00,32.32,32.36,32.31,32.36,62811.0,29.5209,29.5574,29.5118,29.5574,62811.0
2017-04-25 12:30:00,32.36,32.36,32.3,32.3,30670.0,29.5574,29.5574,29.5026,29.5026,30670.0
2017-04-25 12:35:00,32.3,32.36,32.27,32.36,46665.0,29.5026,29.5574,29.4752,29.5574,46665.0
2017-04-25 12:40:00,32.35,32.39,32.33,32.34,59360.0,29.5483,29.5848,29.53,29.5392,59360.0
2017-04-25 12:45:00,32.34,32.35,32.29,32.3,55626.0,29.5392,29.5483,29.4935,29.5026,55626.0
2017-04-25 12:50:00,32.3,32.36,32.29,32.33,57367.0,29.5026,29.5574,29.4935,29.53,57367.0
2017-04-25 12:55:00,32.32,32.34,32.3,32.3,40868.0,29.5209,29.5392,29.5026,29.5026,40868.0
2017-04-25 13:00:00,32.3,32.36,32.3,32.36,54328.0,29.5026,29.5574,29.5026,29.5574,54328.0
2017-04-25 13:05:00,32.36,32.38,32.34,32.35,57422.0,29.5574,29.5757,29.5392,29.5483,57422.0
2017-04-25 13:10:00,32.35,32.36,32.3,32.34,60467.0,29.5483,29.5574,29.5026,29.5392,60467.0
2017-04-25 13:15:00,32.34,32.37,32.33,32.36,84885.0,29.5392,29.5666,29.53,29.5574,84885.0
2017-04-25 13:20:00,32.36,32.44,32.36,32.44,37612.0,29.5574,29.6305,29.5574,29.6305,37612.0
2017-04-25 13:25:00,32.44,32.44,32.39,32.39,37977.0,29.6305,29.6305,29.5848,29.5848,37977.0
2017-04-25 13:30:00,32.38,32.4,32.33,32.39,90021.0,29.5757,29.594,29.53,29.5848,90021.0
2017-04-25 13:35:00,32.4,32.44,32.35,32.44,94598.0,29.594,29.6305,29.5483,29.6305,94598.0
2017-04-25 13:40:00,32.44,32.44,32.38,32.39,36364.0,29.6305,29.6305,29.5757,29.5848,36364.0
2017-04-25 13:45:00,32.4,32.43,32.37,32.38,46470.0,29.594,29.6214,29.5666,29.5757,46470.0
2017-04-25 13:50:00,32.38,32.45,32.37,32.44,35507.0,29.5757,29.6396,29.5666,29.6305,35507.0
2017-04-25 13:55:00,32.44,32.45,32.42,32.44,69915.0,29.6305,29.6396,29.6122,29.6305,69915.0
2017-04-25 14:00:00,32.44,32.49,32.42,32.47,26755.0,29.6305,29.6762,29.6122,29.6579,26755.0
2017-04-25 14:05:00,32.46,32.56,32.45,32.54,161671.0,29.6488,29.7401,29.6396,29.7218,161671.0
2017-04-25 14:10:00,32.54,32.54,32.47,32.47,25275.0,29.7218,29.7218,29.6579,29.6579,25275.0
2017-04-25 14:15:00,32.47,32.52,32.45,32.52,40142.0,29.6579,29.7036,29.6396,29.7036,40142.0
2017-04-25 14:20:00,32.52,32.52,32.47,32.5,52172.0,29.7036,29.7036,29.6579,29.6853,52172.0
2017-04-25 14:25:00,32.51,32.56,32.5,32.54,51751.0,29.6944,29.7401,29.6853,29.7218,51751.0
2017-04-25 14:30:00,32.55,32.57,32.53,32.56,38027.0,29.731,29.7492,29.7127,29.7401,38027.0
2017-04-25 14:35:00,32.57,32.62,32.56,32.59,68428.0,29.7492,29.7949,29.7401,29.7675,68428.0
2017-04-25 14:40:00,32.59,32.63,32.57,32.6,41375.0,29.7675,29.804,29.7492,29.7766,41375.0
2017-04-25 14:45:00,32.6,32.63,32.58,32.59,119356.0,29.7766,29.804,29.7584,29.7675,119356.0
2017-04-25 14:50:00,32.59,32.64,32.58,32.64,29464.0,29.7675,29.8132,29.7584,29.8132,29464.0
2017-04-25 14:55:00,32.64,32.66,32.62,32.64,61228.0,29.8132,29.8315,29.7949,29.8132,61228.0
2017-04-25 15:00:00,32.64,32.65,32.6,32.6,70476.0,29.8132,29.8223,29.7766,29.7766,70476.0
2017-04-25 15:05:00,32.6,32.61,32.55,32.58,104721.0,29.7766,29.7858,29.731,29.7584,104721.0
2017-04-25 15:10:00,32.58,32.61,32.56,32.6,76726.0,29.7584,29.7858,29.7401,29.7766,76726.0
2017-04-25 15:15:00,32.6,32.66,32.59,32.66,76960.0,29.7766,29.8315,29.7675,29.8315,76960.0
2017-04-25 15:20:00,32.66,32.67,32.59,32.64,66569.0,29.8315,29.8406,29.7675,29.8132,66569.0
2017-04-25 15:25:00,32.63,32.68,32.63,32.68,128051.0,29.804,29.8497,29.804,29.8497,128051.0
2017-04-25 15:30:00,32.67,32.68,32.62,32.66,99064.0,29.8406,29.8497,29.7949,29.8315,99064.0
2017-04-25 15:35:00,32.67,32.7,32.65,32.68,201198.0,29.8406,29.868,29.8223,29.8497,201198.0
2017-04-25 15:40:00,32.69,32.71,32.67,32.67,107073.0,29.8589,29.8771,29.8406,29.8406,107073.0
2017-04-25 15:45:00,32.67,32.7,32.67,32.69,132875.0,29.8406,29.868,29.8406,29.8589,132875.0
2017-04-25 15:50:00,32.69,32.7,32.66,32.66,138173.0,29.8589,29.868,29.8315,29.8315,138173.0
2017-04-25 15:55:00,32.66,32.71,32.64,32.65,472432.0,29.8315,29.8771,29.8132,29.8223,472432.0
2017-04-26 09:30:00,32.64,32.7,32.53,32.55,156394.0,29.8132,29.868,29.7127,29.731,156394.0
2017-04-26 09:35:00,32.55,32.58,32.52,32.57,62290.0,29.731,29.7584,29.7036,29.7492,62290.0
2017-04-26 09:40:00,32.57,32.57,32.4,32.43,59158.0,29.7492,29.7492,29.594,29.6214,59158.0
2017-04-26 09:45:00,32.43,32.47,32.42,32.43,69344.0,29.6214,29.6579,29.6122,29.6214,69344.0
2017-04-26 09:50:00,32.43,32.53,32.42,32.52,98259.0,29.6214,29.7127,29.6122,29.7036,98259.0
2017-04-26 09:55:00,32.52,32.61,32.51,32.61,87597.0,29.7036,29.7858,29.6944,29.7858,87597.0
2017-04-26 10:00:00,32.61,32.65,32.58,32.59,33891.0,29.7858,29.8223,29.7584,29.7675,33891.0
2017-04-26 10:05:00,32.58,32.7,32.58,32.7,55801.0,29.7584,29.868,29.7584,29.868,55801.0
2017-04-26 10:10:00,32.7,32.73,32.68,32.7,29208.0,29.868,29.8954,29.8497,29.868,29208.0
2017-04-26 10:15:00,32.71,32.92,32.7,32.88,188771.0,29.8771,30.0689,29.868,30.0324,188771.0
2017-04-26 10:20:00,32.88,32.9,32.81,32.83,85263.0,30.0324,30.0507,29.9685,29.9867,85263.0
2017-04-26 10:25:00,32.83,32.87,32.82,32.86,52971.0,29.9867,30.0233,29.9776,30.0141,52971.0
2017-04-26 10:30:00,32.86,32.86,32.75,32.76,88576.0,30.0141,30.0141,29.9137,29.9228,88576.0
2017-04-26 10:35:00,32.76,32.78,32.7,32.7,71458.0,29.9228,29.9411,29.868,29.868,71458.0
2017-04-26 10:40:00,32.7,32.76,32.68,32.76,74951.0,29.868,29.9228,29.8497,29.9228,74951.0
2017-04-26 10:45:00,32.75,32.77,32.7,32.7,46887.0,29.9137,29.9319,29.868,29.868,46887.0
2017-04-26 10:50:00,32.7,32.78,32.7,32.78,31676.0,29.868,29.9411,29.868,29.9411,31676.0
2017-04-26 10:55:00,32.78,32.83,32.77,32.8,50407.0,29.9411,29.9867,29.9319,29.9593,50407.0
2017-04-26 11:00:00,32.8,32.86,32.8,32.8,35346.0,29.9593,30.0141,29.9593,29.9593,35346.0
2017-04-26 11:05:00,32.8,32.83,32.78,32.82,113430.0,29.9593,29.9867,29.9411,29.9776,113430.0
2017-04-26 11:10:00,32.82,32.92,32.81,32.92,54087.0,29.9776,30.0689,29.9685,30.0689,54087.0
2017-04-26 11:15:00,32.91,32.91,32.86,32.88,104070.0,30.0598,30.0598,30.0141,30.0324,104070.0
2017-04-26 11:20:00,32.88,32.9,32.82,32.9,39969.0,30.0324,30.0507,29.9776,30.0507,39969.0
2017-04-26 11:25:00,32.9,32.96,32.89,32.94,70942.0,30.0507,30.1055,30.0415,30.0872,70942.0
2017-04-26 11:30:00,32.95,32.96,32.92,32.93,81775.0,30.0963,30.1055,30.0689,30.0781,81775.0
2017-04-26 11:35:00,32.92,32.92,32.9,32.91,33031.0,30.0689,30.0689,30.0507,30.0598,33031.0
2017-04-26 11:40:00,32.91,32.92,32.84,32.84,35464.0,30.0598,30.0689,29.9959,29.9959,35464.0
2017-04-26 11:45:00,32.84,32.88,32.84,32.86,93178.0,29.9959,30.0324,29.9959,30.0141,93178.0
2017-04-26 11:50:00,32.85,32.87,32.84,32.86,82304.0,30.005,30.0233,29.9959,30.0141,82304.0
2017-04-26 11:55:00,32.87,32.91,32.85,32.9,78240.0,30.0233,30.0598,30.005,30.0507,78240.0
2017-04-26 12:00:00,32.9,32.91,32.88,32.9,34991.0,30.0507,30.0598,30.0324,30.0507,34991.0
2017-04-26 12:05:00,32.9,32.9,32.88,32.9,30894.0,30.0507,30.0507,30.0324,30.0507,30894.0
2017-04-26 12:10:00,32.89,32.91,32.88,32.9,15846.0,30.0415,30.0598,30.0324,30.0507,15846.0
2017-04-26 12:15:00,32.9,32.91,32.87,32.87,84384.0,30.0507,30.0598,30.0233,30.0233,84384.0
2017-04-26 12:20:00,32.87,32.89,32.81,32.82,24572.0,30.0233,30.0415,29.9685,29.9776,24572.0
2017-04-26 12:25:00,32.82,32.85,32.81,32.83,12959.0,29.9776,30.005,29.9685,29.9867,12959.0
2017-04-26 12:30:00,32.83,32.84,32.81,32.83,13410.0,29.9867,29.9959,29.9685,29.9867,13410.0
2017-04-26 12:35:00,32.83,32.83,32.79,32.82,24742.0,29.9867,29.9867,29.9502,29.9776,24742.0
2017-04-26 12:40:00,32.82,32.83,32.78,32.78,80792.0,29.9776,29.9867,29.9411,29.9411,80792.0
2017-04-26 12:45:00,32.79,32.92,32.78,32.84,185223.0,29.9502,30.0689,29.9411,29.9959,185223.0
2017-04-26 12:50:00,32.84,32.88,32.83,32.88,35329.0,29.9959,30.0324,29.9867,30.0324,35329.0
2017-04-26 12:55:00,32.88,32.88,32.85,32.88,21973.0,30.0324,30.0324,30.005,30.0324,21973.0
2017-04-26 13:00:00,32.88,32.89,32.86,32.88,30427.0,30.0324,30.0415,30.0141,30.0324,30427.0
2017-04-26 13:05:00,32.88,32.96,32.86,32.95,57588.0,30.0324,30.1055,30.0141,30.0963,57588.0
2017-04-26 13:10:00,32.96,33.01,32.95,33.0,49055.0,30.1055,30.1511,30.0963,30.142,49055.0
2017-04-26 13:15:00,33.0,33.03,32.99,33.0,23500.0,30.142,30.1694,30.1329,30.142,23500.0
2017-04-26 13:20:00,33.0,33.04,32.99,33.02,24254.0,30.142,30.1785,30.1329,30.1603,24254.0
2017-04-26 13:25:00,33.01,33.03,32.98,33.02,63308.0,30.1511,30.1694,30.1237,30.1603,63308.0
2017-04-26 13:30:00,33.02,33.04,32.98,33.03,44766.0,30.1603,30.1785,30.1237,30.1694,44766.0
2017-04-26 13:35:00,33.02,33.07,33.02,33.07,21172.0,30.1603,30.2059,30.1603,30.2059,21172.0
2017-04-26 13:40:00,33.07,33.12,33.05,33.11,64102.0,30.2059,30.2516,30.1877,30.2425,64102.0
2017-04-26 13:45:00,33.11,33.14,33.04,33.05,69974.0,30.2425,30.2699,30.1785,30.1877,69974.0
2017-04-26 13:50:00,33.06,33.15,33.03,33.15,52424.0,30.1968,30.279,30.1694,30.279,52424.0
2017-04-26 13:55:00,33.15,33.15,33.09,33.11,57350.0,30.279,30.279,30.2242,30.2425,57350.0
2017-04-26 14:00:00,33.11,33.12,33.02,33.05,102656.0,30.2425,30.2516,30.1603,30.1877,102656.0
2017-04-26 14:05:00,33.05,33.05,33.0,33.05,27443.0,30.1877,30.1877,30.142,30.1877,27443.0
2017-04-26 14:10:00,33.05,33.1,33.04,33.1,23484.0,30.1877,30.2333,30.1785,30.2333,23484.0
2017-04-26 14:15:00,33.1,33.1,33.07,33.09,34458.0,30.2333,30.2333,30.2059,30.2242,34458.0
2017-04-26 14:20:00,33.09,33.14,33.08,33.12,32864.0,30.2242,30.2699,30.2151,30.2516,32864.0
2017-04-26 14:25:00,33.11,33.11,33.02,33.03,41764.0,30.2425,30.2425,30.1603,30.1694,41764.0
2017-04-26 14:30:00,33.02,33.08,33.02,33.07,30727.0,30.1603,30.2151,30.1603,30.2059,30727.0
2017-04-26 14:35:00,33.07,33.07,33.03,33.05,38991.0,30.2059,30.2059,30.1694,30.1877,38991.0
2017-04-26 14:40:00,33.06,33.12,33.05,33.12,35836.0,30.1968,30.2516,30.1877,30.2516,35836.0
2017-04-26 14:45:00,33.11,33.12,33.08,33.1,21552.0,30.2425,30.2516,30.2151,30.2333,21552.0
2017-04-26 14:50:00,33.09,33.12,33.09,33.1,24304.0,30.2242,30.2516,30.2242,30.2333,24304.0
2017-04-26 14:55:00,33.09,33.11,33.08,33.08,21379.0,30.2242,30.2425,30.2151,30.2151,21379.0
2017-04-26 15:00:00,33.08,33.13,33.05,33.13,39027.0,30.2151,30.2607,30.1877,30.2607,39027.0
2017-04-26 15:05:00,33.12,33.17,33.12,33.16,21005.0,30.2516,30.2973,30.2516,30.2881,21005.0
2017-04-26 15:10:00,33.16,33.17,33.13,33.14,25355.0,30.2881,30.2973,30.2607,30.2699,25355.0
2017-04-26 15:15:00,33.15,33.15,33.13,33.14,10767.0,30.279,30.279,30.2607,30.2699,10767.0
2017-04-26 15:20:00,33.14,33.19,33.12,33.19,76134.0,30.2699,30.3155,30.2516,30.3155,76134.0
2017-04-26 15:25:00,33.18,33.19,33.13,33.14,46444.0,30.3064,30.3155,30.2607,30.2699,46444.0
2017-04-26 15:30:00,33.15,33.17,33.1,33.11,57174.0,30.279,30.2973,30.2333,30.2425,57174.0
2017-04-26 15:35:00,33.11,33.12,33.05,33.05,53526.0,30.2425,30.2516,30.1877,30.1877,53526.0
2017-04-26 15:40:00,33.05,33.07,33.03,33.07,70714.0,30.1877,30.2059,30.1694,30.2059,70714.0
2017-04-26 15:45:00,33.06,33.08,33.01,33.02,94220.0,30.1968,30.2151,30.1511,30.1603,94220.0
2017-04-26 15:50:00,33.02,33.04,32.97,32.98,122488.0,30.1603,30.1785,30.1146,30.1237,122488.0
2017-04-26 15:55:00,32.98,33.0,32.96,32.99,213501.0,30.1237,30.142,30.1055,30.1329,213501.0
2017-04-27 09:30:00,33.04,33.11,32.88,32.88,42136.0,30.1785,30.2425,30.0324,30.0324,42136.0
2017-04-27 09:35:00,32.9,32.94,32.8,32.83,48082.0,30.0507,30.0872,29.9593,29.9867,48082.0
2017-04-27 09:40:00,32.84,32.91,32.83,32.85,34677.0,29.9959,30.0598,29.9867,30.005,34677.0
2017-04-27 09:45:00,32.85,33.01,32.85,32.99,48119.0,30.005,30.1511,30.005,30.1329,48119.0
2017-04-27 09:50:00,33.0,33.08,32.98,33.08,49661.0,30.142,30.2151,30.1237,30.2151,49661.0
2017-04-27 09:55:00,33.09,33.1,32.98,33.04,73665.0,30.2242,30.2333,30.1237,30.1785,73665.0
2017-04-27 10:00:00,33.05,33.13,33.0,33.12,58981.0,30.1877,30.2607,30.142,30.2516,58981.0
2017-04-27 10:05:00,33.13,33.16,33.08,33.15,50312.0,30.2607,30.2881,30.2151,30.279,50312.0
2017-04-27 10:10:00,33.14,33.18,33.04,33.08,56836.0,30.2699,30.3064,30.1785,30.2151,56836.0
2017-04-27 10:15:00,33.08,33.11,33.02,33.03,30854.0,30.2151,30.2425,30.1603,30.1694,30854.0
2017-04-27 10:20:00,33.04,33.05,33.01,33.05,45658.0,30.1785,30.1877,30.1511,30.1877,45658.0
2017-04-27 10:25:00,33.04,33.04,32.94,32.95,26250.0,30.1785,30.1785,30.0872,30.0963,26250.0
2017-04-27 10:30:00,32.95,32.98,32.93,32.98,65014.0,30.0963,30.1237,30.0781,30.1237,65014.0
2017-04-27 10:35:00,32.98,33.06,32.97,33.04,50641.0,30.1237,30.1968,30.1146,30.1785,50641.0
2017-04-27 10:40:00,33.03,33.08,33.03,33.07,46809.0,30.1694,30.2151,30.1694,30.2059,46809.0
2017-04-27 10:45:00,33.06,33.11,33.02,33.02,50689.0,30.1968,30.2425,30.1603,30.1603,50689.0
2017-04-27 10:50:00,33.02,33.06,33.0,33.06,37890.0,30.1603,30.1968,30.142,30.1968,37890.0
2017-04-27 10:55:00,33.07,33.09,33.05,33.07,41389.0,30.2059,30.2242,30.1877,30.2059,41389.0
2017-04-27 11:00:00,33.07,33.11,33.06,33.1,30031.0,30.2059,30.2425,30.1968,30.2333,30031.0
2017-04-27 11:05:00,33.1,33.12,33.07,33.09,50057.0,30.2333,30.2516,30.2059,30.2242,50057.0
2017-04-27 11:10:00,33.08,33.18,33.08,33.18,19560.0,30.2151,30.3064,30.2151,30.3064,19560.0
2017-04-27 11:15:00,33.18,33.22,33.15,33.2,70511.0,30.3064,30.343,30.279,30.3247,70511.0
2017-04-27 11:20:00,33.2,33.27,33.19,33.26,65044.0,30.3247,30.3886,30.3155,30.3795,65044.0
2017-04-27 11:25:00,33.27,33.31,33.22,33.23,65155.0,30.3886,30.4252,30.343,30.3521,65155.0
2017-04-27 11:30:00,33.23,33.23,33.15,33.19,27131.0,30.3521,30.3521,30.279,30.3155,27131.0
2017-04-27 11:35:00,33.19,33.2,33.14,33.16,48597.0,30.3155,30.3247,30.2699,30.2881,48597.0
2017-04-27 11:40:00,33.16,33.19,33.15,33.16,35982.0,30.2881,30.3155,30.279,30.2881,35982.0
2017-04-27 11:45:00,33.17,33.19,33.15,33.16,46376.0,30.2973,30.3155,30.279,30.2881,46376.0
2017-04-27 11:50:00,33.16,33.19,33.14,33.18,42007.0,30.2881,30.3155,30.2699,30.3064,42007.0
2017-04-27 11:55:00,33.18,33.2,33.15,33.16,31338.0,30.3064,30.3247,30.279,30.2881,31338.0
2017-04-27 12:00:00,33.17,33.23,33.17,33.2,31832.0,30.2973,30.3521,30.2973,30.3247,31832.0
2017-04-27 12:05:00,33.2,33.2,33.16,33.19,22602.0,30.3247,30.3247,30.2881,30.3155,22602.0
2017-04-27 12:10:00,33.2,33.22,33.19,33.21,22264.0,30.3247,30.343,30.3155,30.3338,22264.0
2017-04-27 12:15:00,33.2,33.21,33.16,33.2,27258.0,30.3247,30.3338,30.2881,30.3247,27258.0
2017-04-27 12:20:00,33.2,33.23,33.17,33.21,38748.0,30.3247,30.3521,30.2973,30.3338,38748.0
2017-04-27 12:25:00,33.21,33.22,33.19,33.22,19911.0,30.3338,30.343,30.3155,30.343,19911.0
2017-04-27 12:30:00,33.22,33.23,33.19,33.2,21732.0,30.343,30.3521,30.3155,30.3247,21732.0
2017-04-27 12:35:00,33.19,33.2,33.15,33.17,30248.0,30.3155,30.3247,30.279,30.2973,30248.0
2017-04-27 12:40:00,33.16,33.21,33.16,33.19,20530.0,30.2881,30.3338,30.2881,30.3155,20530.0
2017-04-27 12:45:00,33.19,33.23,33.18,33.2,18331.0,30.3155,30.3521,30.3064,30.3247,18331.0
2017-04-27 12:50:00,33.19,33.26,33.18,33.25,151779.0,30.3155,30.3795,30.3064,30.3704,151779.0
2017-04-27 12:55:00,33.26,33.29,33.25,33.28,87856.0,30.3795,30.4069,30.3704,30.3978,87856.0
2017-04-27 13:00:00,33.29,33.3,33.22,33.22,29089.0,30.4069,30.416,30.343,30.343,29089.0
2017-04-27 13:05:00,33.22,33.23,33.2,33.2,17412.0,30.343,30.3521,30.3247,30.3247,17412.0
2017-04-27 13:10:00,33.2,33.22,33.18,33.18,11181.0,30.3247,30.343,30.3064,30.3064,11181.0
2017-04-27 13:15:00,33.18,33.18,33.15,33.18,21169.0,30.3064,30.3064,30.279,30.3064,21169.0
2017-04-27 13:20:00,33.19,33.19,33.14,33.18,17195.0,30.3155,30.3155,30.2699,30.3064,17195.0
2017-04-27 13:25:00,33.17,33.19,33.15,33.15,13227.0,30.2973,30.3155,30.279,30.279,13227.0
2017-04-27 13:30:00,33.15,33.21,33.14,33.2,36770.0,30.279,30.3338,30.2699,30.3247,36770.0
2017-04-27 13:35:00,33.2,33.21,33.18,33.2,7569.0,30.3247,30.3338,30.3064,30.3247,7569.0
2017-04-27 13:40:00,33.2,33.21,33.15,33.15,15757.0,30.3247,30.3338,30.279,30.279,15757.0
2017-04-27 13:45:00,33.15,33.2,33.15,33.2,16768.0,30.279,30.3247,30.279,30.3247,16768.0
2017-04-27 13:50:00,33.2,33.22,33.18,33.22,18826.0,30.3247,30.343,30.3064,30.343,18826.0
2017-04-27 13:55:00,33.22,33.22,33.19,33.22,13069.0,30.343,30.343,30.3155,30.343,13069.0
2017-04-27 14:00:00,33.22,33.22,33.19,33.21,14129.0,30.343,30.343,30.3155,30.3338,14129.0
2017-04-27 14:05:00,33.22,33.23,33.21,33.22,5114.0,30.343,30.3521,30.3338,30.343,5114.0
2017-04-27 14:10:00,33.23,33.24,33.19,33.22,37148.0,30.3521,30.3612,30.3155,30.343,37148.0
2017-04-27 14:15:00,33.23,33.24,33.19,33.22,18407.0,30.3521,30.3612,30.3155,30.343,18407.0
2017-04-27 14:20:00,33.23,33.24,33.22,33.23,16812.0,30.3521,30.3612,30.343,30.3521,16812.0
2017-04-27 14:25:00,33.22,33.24,33.21,33.24,10641.0,30.343,30.3612,30.3338,30.3612,10641.0
2017-04-27 14:30:00,33.24,33.27,33.23,33.27,28285.0,30.3612,30.3886,30.3521,30.3886,28285.0
2017-04-27 14:35:00,33.27,33.31,33.27,33.29,31775.0,30.3886,30.4252,30.3886,30.4069,31775.0
2017-04-27 14:40:00,33.29,33.31,33.27,33.3,16679.0,30.4069,30.4252,30.3886,30.416,16679.0
2017-04-27 14:45:00,33.31,33.34,33.29,33.34,35523.0,30.4252,30.4526,30.4069,30.4526,35523.0
2017-04-27 14:50:00,33.34,33.34,33.3,33.33,50272.0,30.4526,30.4526,30.416,30.4434,50272.0
2017-04-27 14:55:00,33.33,33.35,33.3,33.3,23178.0,30.4434,30.4617,30.416,30.416,23178.0
2017-04-27 15:00:00,33.31,33.31,33.26,33.28,29153.0,30.4252,30.4252,30.3795,30.3978,29153.0
2017-04-27 15:05:00,33.28,33.33,33.28,33.33,19492.0,30.3978,30.4434,30.3978,30.4434,19492.0
2017-04-27 15:10:00,33.33,33.34,33.29,33.3,34103.0,30.4434,30.4526,30.4069,30.416,34103.0
2017-04-27 15:15:00,33.3,33.32,33.29,33.3,33124.0,30.416,30.4343,30.4069,30.416,33124.0
2017-04-27 15:20:00,33.3,33.34,33.28,33.29,42828.0,30.416,30.4526,30.3978,30.4069,42828.0
2017-04-27 15:25:00,33.3,33.3,33.26,33.28,48512.0,30.416,30.416,30.3795,30.3978,48512.0
2017-04-27 15:30:00,33.29,33.29,33.27,33.29,30154.0,30.4069,30.4069,30.3886,30.4069,30154.0
2017-04-27 15:35:00,33.28,33.29,33.22,33.25,50061.0,30.3978,30.4069,30.343,30.3704,50061.0
2017-04-27 15:40:00,33.25,33.28,33.23,33.25,57372.0,30.3704,30.3978,30.3521,30.3704,57372.0
2017-04-27 15:45:00,33.25,33.27,33.22,33.25,71931.0,30.3704,30.3886,30.343,30.3704,71931.0
2017-04-27 15:50:00,33.25,33.25,33.22,33.24,66951.0,30.3704,30.3704,30.343,30.3612,66951.0
2017-04-27 15:55:00,33.25,33.26,33.21,33.25,182621.0,30.3704,30.3795,30.3338,30.3704,182621.0
2017-04-28 09:30:00,33.18,33.25,32.91,32.98,52100.0,30.3064,30.3704,30.0598,30.1237,52100.0
2017-04-28 09:35:00,32.97,32.99,32.87,32.9,20177.0,30.1146,30.1329,30.0233,30.0507,20177.0
2017-04-28 09:40:00,32.91,32.95,32.86,32.86,18493.0,30.0598,30.0963,30.0141,30.0141,18493.0
2017-04-28 09:45:00,32.86,32.88,32.82,32.83,50268.0,30.0141,30.0324,29.9776,29.9867,50268.0
2017-04-28 09:50:00,32.82,32.88,32.82,32.85,33748.0,29.9776,30.0324,29.9776,30.005,33748.0
2017-04-28 09:55:00,32.84,32.86,32.81,32.82,27862.0,29.9959,30.0141,29.9685,29.9776,27862.0
2017-04-28 10:00:00,32.83,32.87,32.82,32.84,19241.0,29.9867,30.0233,29.9776,29.9959,19241.0
2017-04-28 10:05:00,32.85,32.92,32.84,32.9,37224.0,30.005,30.0689,29.9959,30.0507,37224.0
2017-04-28 10:10:00,32.89,32.89,32.82,32.86,22436.0,30.0415,30.0415,29.9776,30.0141,22436.0
2017-04-28 10:15:00,32.85,32.88,32.81,32.81,39581.0,30.005,30.0324,29.9685,29.9685,39581.0
2017-04-28 10:20:00,32.81,32.86,32.8,32.84,36969.0,29.9685,30.0141,29.9593,29.9959,36969.0
2017-04-28 10:25:00,32.84,32.87,32.79,32.87,40271.0,29.9959,30.0233,29.9502,30.0233,40271.0
2017-04-28 10:30:00,32.87,32.87,32.76,32.76,32700.0,30.0233,30.0233,29.9228,29.9228,32700.0
2017-04-28 10:35:00,32.77,32.79,32.74,32.75,29157.0,29.9319,29.9502,29.9045,29.9137,29157.0
2017-04-28 10:40:00,32.74,32.76,32.73,32.74,31493.0,29.9045,29.9228,29.8954,29.9045,31493.0
2017-04-28 10:45:00,32.74,32.76,32.7,32.74,39237.0,29.9045,29.9228,29.868,29.9045,39237.0
2017-04-28 10:50:00,32.74,32.75,32.68,32.75,30614.0,29.9045,29.9137,29.8497,29.9137,30614.0
2017-04-28 10:55:00,32.75,32.76,32.65,32.65,25896.0,29.9137,29.9228,29.8223,29.8223,25896.0
2017-04-28 11:00:00,32.65,32.65,32.57,32.59,32516.0,29.8223,29.8223,29.7492,29.7675,32516.0
2017-04-28 11:05:00,32.59,32.61,32.58,32.61,43872.0,29.7675,29.7858,29.7584,29.7858,43872.0
2017-04-28 11:10:00,32.6,32.66,32.59,32.63,55319.0,29.7766,29.8315,29.7675,29.804,55319.0
2017-04-28 11:15:00,32.63,32.66,32.62,32.64,22235.0,29.804,29.8315,29.7949,29.8132,22235.0
2017-04-28 11:20:00,32.65,32.65,32.61,32.62,14602.0,29.8223,29.8223,29.7858,29.7949,14602.0
2017-04-28 11:25:00,32.62,32.71,32.61,32.7,40545.0,29.7949,29.8771,29.7858,29.868,40545.0
2017-04-28 11:30:00,32.69,32.69,32.56,32.6,40307.0,29.8589,29.8589,29.7401,29.7766,40307.0
2017-04-28 11:35:00,32.6,32.62,32.5,32.5,32945.0,29.7766,29.7949,29.6853,29.6853,32945.0
2017-04-28 11:40:00,32.51,32.58,32.47,32.56,49661.0,29.6944,29.7584,29.6579,29.7401,49661.0
2017-04-28 11:45:00,32.57,32.6,32.54,32.59,26593.0,29.7492,29.7766,29.7218,29.7675,26593.0
2017-04-28 11:50:00,32.59,32.61,32.58,32.59,15952.0,29.7675,29.7858,29.7584,29.7675,15952.0
2017-04-28 11:55:00,32.6,32.61,32.55,32.55,13986.0,29.7766,29.7858,29.731,29.731,13986.0
2017-04-28 12:00:00,32.56,32.59,32.54,32.59,46176.0,29.7401,29.7675,29.7218,29.7675,46176.0
2017-04-28 12:05:00,32.59,32.62,32.57,32.58,32346.0,29.7675,29.7949,29.7492,29.7584,32346.0
2017-04-28 12:10:00,32.58,32.59,32.56,32.58,43454.0,29.7584,29.7675,29.7401,29.7584,43454.0
2017-04-28 12:15:00,32.57,32.61,32.57,32.59,52477.0,29.7492,29.7858,29.7492,29.7675,52477.0
2017-04-28 12:20:00,32.59,32.61,32.57,32.6,23865.0,29.7675,29.7858,29.7492,29.7766,23865.0
2017-04-28 12:25:00,32.6,32.6,32.58,32.58,8847.0,29.7766,29.7766,29.7584,29.7584,8847.0
2017-04-28 12:30:00,32.59,32.6,32.58,32.59,14144.0,29.7675,29.7766,29.7584,29.7675,14144.0
2017-04-28 12:35:00,32.59,32.6,32.58,32.6,27115.0,29.7675,29.7766,29.7584,29.7766,27115.0
2017-04-28 12:40:00,32.6,32.67,32.58,32.65,52104.0,29.7766,29.8406,29.7584,29.8223,52104.0
2017-04-28 12:45:00,32.65,32.67,32.64,32.67,9844.0,29.8223,29.8406,29.8132,29.8406,9844.0
2017-04-28 12:50:00,32.67,32.67,32.64,32.66,17561.0,29.8406,29.8406,29.8132,29.8315,17561.0
2017-04-28 12:55:00,32.67,32.71,32.67,32.7,21444.0,29.8406,29.8771,29.8406,29.868,21444.0
2017-04-28 13:00:00,32.7,32.72,32.68,32.72,36996.0,29.868,29.8863,29.8497,29.8863,36996.0
2017-04-28 13:05:00,32.72,32.73,32.69,32.72,26953.0,29.8863,29.8954,29.8589,29.8863,26953.0
2017-04-28 13:10:00,32.72,32.75,32.71,32.75,18583.0,29.8863,29.9137,29.8771,29.9137,18583.0
2017-04-28 13:15:00,32.76,32.76,32.72,32.73,26611.0,29.9228,29.9228,29.8863,29.8954,26611.0
2017-04-28 13:20:00,32.72,32.77,32.71,32.77,23524.0,29.8863,29.9319,29.8771,29.9319,23524.0
2017-04-28 13:25:00,32.76,32.82,32.76,32.81,37739.0,29.9228,29.9776,29.9228,29.9685,37739.0
2017-04-28 13:30:00,32.82,32.83,32.8,32.81,30272.0,29.9776,29.9867,29.9593,29.9685,30272.0
2017-04-28 13:35:00,32.82,32.82,32.79,32.8,11840.0,29.9776,29.9776,29.9502,29.9593,11840.0
2017-04-28 13:40:00,32.79,32.79,32.76,32.76,9413.0,29.9502,29.9502,29.9228,29.9228,9413.0
2017-04-28 13:45:00,32.77,32.78,32.73,32.73,33244.0,29.9319,29.9411,29.8954,29.8954,33244.0
2017-04-28 13:50:00,32.73,32.79,32.73,32.77,31405.0,29.8954,29.9502,29.8954,29.9319,31405.0
2017-04-28 13:55:00,32.77,32.79,32.75,32.76,30801.0,29.9319,29.9502,29.9137,29.9228,30801.0
2017-04-28 14:00:00,32.77,32.82,32.75,32.79,31472.0,29.9319,29.9776,29.9137,29.9502,31472.0
2017-04-28 14:05:00,32.8,32.81,32.76,32.77,19126.0,29.9593,29.9685,29.9228,29.9319,19126.0
2017-04-28 14:10:00,32.77,32.79,32.73,32.74,25434.0,29.9319,29.9502,29.8954,29.9045,25434.0
2017-04-28 14:15:00,32.75,32.76,32.73,32.73,23652.0,29.9137,29.9228,29.8954,29.8954,23652.0
2017-04-28 14:20:00,32.73,32.76,32.72,32.76,24659.0,29.8954,29.9228,29.8863,29.9228,24659.0
2017-04-28 14:25:00,32.76,32.8,32.75,32.79,15092.0,29.9228,29.9593,29.9137,29.9502,15092.0
2017-04-28 14:30:00,32.79,32.81,32.77,32.79,38980.0,29.9502,29.9685,29.9319,29.9502,38980.0
2017-04-28 14:35:00,32.79,32.8,32.77,32.79,20615.0,29.9502,29.9593,29.9319,29.9502,20615.0
2017-04-28 14:40:00,32.79,32.81,32.77,32.8,26101.0,29.9502,29.9685,29.9319,29.9593,26101.0
2017-04-28 14:45:00,32.79,32.8,32.76,32.77,29358.0,29.9502,29.9593,29.9228,29.9319,29358.0
2017-04-28 14:50:00,32.77,32.78,32.76,32.77,16446.0,29.9319,29.9411,29.9228,29.9319,16446.0
2017-04-28 14:55:00,32.76,32.81,32.76,32.79,30428.0,29.9228,29.9685,29.9228,29.9502,30428.0
2017-04-28 15:00:00,32.78,32.8,32.78,32.78,15970.0,29.9411,29.9593,29.9411,29.9411,15970.0
2017-04-28 15:05:00,32.79,32.84,32.78,32.84,38606.0,29.9502,29.9959,29.9411,29.9959,38606.0
2017-04-28 15:10:00,32.84,32.86,32.83,32.84,46760.0,29.9959,30.0141,29.9867,29.9959,46760.0
2017-04-28 15:15:00,32.84,32.88,32.84,32.87,42941.0,29.9959,30.0324,29.9959,30.0233,42941.0
2017-04-28 15:20:00,32.87,32.88,32.85,32.86,32817.0,30.0233,30.0324,30.005,30.0141,32817.0
2017-04-28 15:25:00,32.86,32.86,32.82,32.83,31685.0,30.0141,30.0141,29.9776,29.9867,31685.0
2017-04-28 15:30:00,32.82,32.87,32.82,32.86,47639.0,29.9776,30.0233,29.9776,30.0141,47639.0
2017-04-28 15:35:00,32.86,32.86,32.82,32.83,50398.0,30.0141,30.0141,29.9776,29.9867,50398.0
2017-04-28 15:40:00,32.83,32.84,32.8,32.8,42262.0,29.9867,29.9959,29.9593,29.9593,42262.0
2017-04-28 15:45:00,32.8,32.86,32.8,32.85,113373.0,29.9593,30.0141,29.9593,30.005,113373.0
2017-04-28 15:50:00,32.86,32.88,32.85,32.88,149762.0,30.0141,30.0324,30.005,30.0324,149762.0
2017-04-28 15:55:00,32.88,32.93,32.87,32.88,297659.0,30.0324,30.0781,30.0233,30.0324,297659.0
2017-05-01 09:30:00,33.01,33.01,32.9,32.95,27835.0,30.1511,30.1511,30.0507,30.0963,27835.0
2017-05-01 09:35:00,32.98,33.18,32.95,33.16,59716.0,30.1237,30.3064,30.0963,30.2881,59716.0
2017-05-01 09:40:00,33.15,33.16,33.05,33.09,41549.0,30.279,30.2881,30.1877,30.2242,41549.0
2017-05-01 09:45:00,33.09,33.13,33.03,33.04,22643.0,30.2242,30.2607,30.1694,30.1785,22643.0
2017-05-01 09:50:00,33.04,33.04,32.98,33.03,39536.0,30.1785,30.1785,30.1237,30.1694,39536.0
2017-05-01 09:55:00,33.03,33.04,32.98,33.01,37903.0,30.1694,30.1785,30.1237,30.1511,37903.0
2017-05-01 10:00:00,33.01,33.01,32.93,32.94,19553.0,30.1511,30.1511,30.0781,30.0872,19553.0
2017-05-01 10:05:00,32.93,32.95,32.89,32.89,27990.0,30.0781,30.0963,30.0415,30.0415,27990.0
2017-05-01 10:10:00,32.88,32.95,32.87,32.94,19069.0,30.0324,30.0963,30.0233,30.0872,19069.0
2017-05-01 10:15:00,32.94,32.96,32.93,32.93,17929.0,30.0872,30.1055,30.0781,30.0781,17929.0
2017-05-01 10:20:00,32.93,32.93,32.86,32.89,16540.0,30.0781,30.0781,30.0141,30.0415,16540.0
2017-05-01 10:25:00,32.88,32.91,32.84,32.87,31000.0,30.0324,30.0598,29.9959,30.0233,31000.0
2017-05-01 10:30:00,32.86,32.95,32.86,32.94,18819.0,30.0141,30.0963,30.0141,30.0872,18819.0
2017-05-01 10:35:00,32.95,32.98,32.94,32.96,41009.0,30.0963,30.1237,30.0872,30.1055,41009.0
2017-05-01 10:40:00,32.96,32.98,32.94,32.97,26124.0,30.1055,30.1237,30.0872,30.1146,26124.0
2017-05-01 10:45:00,32.97,33.01,32.97,33.0,40967.0,30.1146,30.1511,30.1146,30.142,40967.0
2017-05-01 10:50:00,33.0,33.0,32.94,32.94,34889.0,30.142,30.142,30.0872,30.0872,34889.0
2017-05-01 10:55:00,32.95,32.96,32.93,32.94,16470.0,30.0963,30.1055,30.0781,30.0872,16470.0
2017-05-01 11:00:00,32.93,32.94,32.85,32.87,38747.0,30.0781,30.0872,30.005,30.0233,38747.0
2017-05-01 11:05:00,32.87,32.87,32.83,32.84,6875.0,30.0233,30.0233,29.9867,29.9959,6875.0
2017-05-01 11:10:00,32.85,32.88,32.84,32.85,20205.0,30.005,30.0324,29.9959,30.005,20205.0
2017-05-01 11:15:00,32.86,32.88,32.83,32.84,11968.0,30.0141,30.0324,29.9867,29.9959,11968.0
2017-05-01 11:20:00,32.84,32.86,32.81,32.83,14447.0,29.9959,30.0141,29.9685,29.9867,14447.0
2017-05-01 11:25:00,32.83,32.84,32.79,32.79,36819.0,29.9867,29.9959,29.9502,29.9502,36819.0
2017-05-01 11:30:00,32.79,32.8,32.73,32.75,33952.0,29.9502,29.9593,29.8954,29.9137,33952.0
2017-05-01 11:35:00,32.74,32.74,32.67,32.69,54481.0,29.9045,29.9045,29.8406,29.8589,54481.0
2017-05-01 11:40:00,32.69,32.71,32.68,32.7,32652.0,29.8589,29.8771,29.8497,29.868,32652.0
2017-05-01 11:45:00,32.7,32.71,32.69,32.71,32478.0,29.868,29.8771,29.8589,29.8771,32478.0
2017-05-01 11:50:00,32.71,32.73,32.68,32.72,25956.0,29.8771,29.8954,29.8497,29.8863,25956.0
2017-05-01 11:55:00,32.72,32.74,32.7,32.7,28739.0,29.8863,29.9045,29.868,29.868,28739.0
2017-05-01 12:00:00,32.71,32.74,32.7,32.72,24307.0,29.8771,29.9045,29.868,29.8863,24307.0
2017-05-01 12:05:00,32.72,32.72,32.67,32.7,22464.0,29.8863,29.8863,29.8406,29.868,22464.0
2017-05-01 12:10:00,32.7,32.71,32.69,32.7,26435.0,29.868,29.8771,29.8589,29.868,26435.0
2017-05-01 12:15:00,32.69,32.72,32.68,32.72,21798.0,29.8589,29.8863,29.8497,29.8863,21798.0
2017-05-01 12:20:00,32.72,32.72,32.68,32.7,14421.0,29.8863,29.8863,29.8497,29.868,14421.0
2017-05-01 12:25:00,32.7,32.72,32.67,32.69,29039.0,29.868,29.8863,29.8406,29.8589,29039.0
2017-05-01 12:30:00,32.69,32.72,32.68,32.7,22510.0,29.8589,29.8863,29.8497,29.868,22510.0
2017-05-01 12:35:00,32.7,32.71,32.67,32.7,11666.0,29.868,29.8771,29.8406,29.868,11666.0
2017-05-01 12:40:00,32.7,32.73,32.68,32.73,22583.0,29.868,29.8954,29.8497,29.8954,22583.0
2017-05-01 12:45:00,32.73,32.74,32.71,32.71,23965.0,29.8954,29.9045,29.8771,29.8771,23965.0
2017-05-01 12:50:00,32.71,32.71,32.65,32.68,49609.0,29.8771,29.8771,29.8223,29.8497,49609.0
2017-05-01 12:55:00,32.68,32.7,32.67,32.7,21623.0,29.8497,29.868,29.8406,29.868,21623.0
2017-05-01 13:00:00,32.7,32.72,32.69,32.7,11957.0,29.868,29.8863,29.8589,29.868,11957.0
2017-05-01 13:05:00,32.7,32.71,32.66,32.66,23055.0,29.868,29.8771,29.8315,29.8315,23055.0
2017-05-01 13:10:00,32.66,32.68,32.64,32.68,11538.0,29.8315,29.8497,29.8132,29.8497,11538.0
2017-05-01 13:15:00,32.69,32.71,32.66,32.7,20156.0,29.8589,29.8771,29.8315,29.868,20156.0
2017-05-01 13:20:00,32.71,32.71,32.69,32.7,17366.0,29.8771,29.8771,29.8589,29.868,17366.0
2017-05-01 13:25:00,32.7,32.72,32.7,32.71,18823.0,29.868,29.8863,29.868,29.8771,18823.0
2017-05-01 13:30:00,32.72,32.73,32.69,32.73,11202.0,29.8863,29.8954,29.8589,29.8954,11202.0
2017-05-01 13:35:00,32.73,32.77,32.73,32.77,13455.0,29.8954,29.9319,29.8954,29.9319,13455.0
2017-05-01 13:40:00,32.77,32.83,32.76,32.82,57652.0,29.9319,29.9867,29.9228,29.9776,57652.0
2017-05-01 13:45:00,32.82,32.82,32.79,32.82,73670.0,29.9776,29.9776,29.9502,29.9776,73670.0
2017-05-01 13:50:00,32.82,32.87,32.81,32.86,51734.0,29.9776,30.0233,29.9685,30.0141,51734.0
2017-05-01 13:55:00,32.85,32.91,32.85,32.91,76255.0,30.005,30.0598,30.005,30.0598,76255.0
2017-05-01 14:00:00,32.92,32.93,32.87,32.88,58877.0,30.0689,30.0781,30.0233,30.0324,58877.0
2017-05-01 14:05:00,32.87,32.89,32.85,32.89,27305.0,30.0233,30.0415,30.005,30.0415,27305.0
2017-05-01 14:10:00,32.89,32.92,32.88,32.91,43972.0,30.0415,30.0689,30.0324,30.0598,43972.0
2017-05-01 14:15:00,32.91,32.93,32.9,32.91,82700.0,30.0598,30.0781,30.0507,30.0598,82700.0
2017-05-01 14:20:00,32.92,32.92,32.88,32.9,38935.0,30.0689,30.0689,30.0324,30.0507,38935.0
2017-05-01 14:25:00,32.91,32.91,32.88,32.88,24756.0,30.0598,30.0598,30.0324,30.0324,24756.0
2017-05-01 14:30:00,32.87,32.87,32.85,32.87,15446.0,30.0233,30.0233,30.005,30.0233,15446.0
2017-05-01 14:35:00,32.87,32.9,32.86,32.88,24203.0,30.0233,30.0507,30.0141,30.0324,24203.0
2017-05-01 14:40:00,32.87,32.9,32.86,32.89,17115.0,30.0233,30.0507,30.0141,30.0415,17115.0
2017-05-01 14:45:00,32.89,32.9,32.87,32.89,20676.0,30.0415,30.0507,30.0233,30.0415,20676.0
2017-05-01 14:50:00,32.89,32.9,32.87,32.88,39127.0,30.0415,30.0507,30.0233,30.0324,39127.0
2017-05-01 14:55:00,32.87,32.88,32.87,32.87,11125.0,30.0233,30.0324,30.0233,30.0233,11125.0
2017-05-01 15:00:00,32.88,32.92,32.87,32.91,88967.0,30.0324,30.0689,30.0233,30.0598,88967.0
2017-05-01 15:05:00,32.91,32.92,32.89,32.9,26644.0,30.0598,30.0689,30.0415,30.0507,26644.0
2017-05-01 15:10:00,32.9,32.91,32.89,32.89,13858.0,30.0507,30.0598,30.0415,30.0415,13858.0
2017-05-01 15:15:00,32.9,32.9,32.85,32.86,40246.0,30.0507,30.0507,30.005,30.0141,40246.0
2017-05-01 15:20:00,32.85,32.85,32.84,32.84,22701.0,30.005,30.005,29.9959,29.9959,22701.0
2017-05-01 15:25:00,32.84,32.88,32.83,32.88,25639.0,29.9959,30.0324,29.9867,30.0324,25639.0
2017-05-01 15:30:00,32.87,32.89,32.86,32.89,42679.0,30.0233,30.0415,30.0141,30.0415,42679.0
2017-05-01 15:35:00,32.89,32.9,32.85,32.85,52983.0,30.0415,30.0507,30.005,30.005,52983.0
2017-05-01 15:40:00,32.85,32.87,32.83,32.85,38590.0,30.005,30.0233,29.9867,30.005,38590.0
2017-05-01 15:45:00,32.84,32.87,32.83,32.86,52631.0,29.9959,30.0233,29.9867,30.0141,52631.0
2017-05-01 15:50:00,32.86,32.86,32.81,32.81,72207.0,30.0141,30.0141,29.9685,29.9685,72207.0
2017-05-01 15:55:00,32.81,32.82,32.73,32.73,324901.0,29.9685,29.9776,29.8954,29.8954,324901.0
2017-05-02 09:30:00,32.76,32.82,32.72,32.79,20868.0,29.9228,29.9776,29.8863,29.9502,20868.0
2017-05-02 09:35:00,32.79,32.8,32.73,32.76,31133.0,29.9502,29.9593,29.8954,29.9228,31133.0
2017-05-02 09:40:00,32.75,32.79,32.72,32.75,34538.0,29.9137,29.9502,29.8863,29.9137,34538.0
2017-05-02 09:45:00,32.75,32.75,32.64,32.7,43712.0,29.9137,29.9137,29.8132,29.868,43712.0
2017-05-02 09:50:00,32.7,32.75,32.66,32.75,30494.0,29.868,29.9137,29.8315,29.9137,30494.0
2017-05-02 09:55:00,32.75,32.76,32.6,32.62,37876.0,29.9137,29.9228,29.7766,29.7949,37876.0
2017-05-02 10:00:00,32.61,32.62,32.52,32.54,83629.0,29.7858,29.7949,29.7036,29.7218,83629.0
2017-05-02 10:05:00,32.55,32.55,32.38,32.43,207269.0,29.731,29.731,29.5757,29.6214,207269.0
2017-05-02 10:10:00,32.43,32.46,32.4,32.44,45085.0,29.6214,29.6488,29.594,29.6305,45085.0
2017-05-02 10:15:00,32.44,32.51,32.44,32.49,90076.0,29.6305,29.6944,29.6305,29.6762,90076.0
2017-05-02 10:20:00,32.48,32.55,32.47,32.51,24317.0,29.667,29.731,29.6579,29.6944,24317.0
2017-05-02 10:25:00,32.51,32.53,32.48,32.48,26897.0,29.6944,29.7127,29.667,29.667,26897.0
2017-05-02 10:30:00,32.48,32.56,32.46,32.52,76866.0,29.667,29.7401,29.6488,29.7036,76866.0
2017-05-02 10:35:00,32.52,32.56,32.51,32.55,27668.0,29.7036,29.7401,29.6944,29.731,27668.0
2017-05-02 10:40:00,32.54,32.6,32.54,32.58,25978.0,29.7218,29.7766,29.7218,29.7584,25978.0
2017-05-02 10:45:00,32.59,32.61,32.58,32.59,32318.0,29.7675,29.7858,29.7584,29.7675,32318.0
2017-05-02 10:50:00,32.58,32.59,32.53,32.53,44628.0,29.7584,29.7675,29.7127,29.7127,44628.0
2017-05-02 10:55:00,32.54,32.58,32.52,32.57,44900.0,29.7218,29.7584,29.7036,29.7492,44900.0
2017-05-02 11:00:00,32.57,32.62,32.51,32.6,49289.0,29.7492,29.7949,29.6944,29.7766,49289.0
2017-05-02 11:05:00,32.6,32.64,32.58,32.6,30228.0,29.7766,29.8132,29.7584,29.7766,30228.0
2017-05-02 11:10:00,32.6,32.66,32.59,32.64,57433.0,29.7766,29.8315,29.7675,29.8132,57433.0
2017-05-02 11:15:00,32.64,32.67,32.62,32.65,27404.0,29.8132,29.8406,29.7949,29.8223,27404.0
2017-05-02 11:20:00,32.66,32.67,32.59,32.59,34787.0,29.8315,29.8406,29.7675,29.7675,34787.0
2017-05-02 11:25:00,32.59,32.6,32.56,32.59,30757.0,29.7675,29.7766,29.7401,29.7675,30757.0
2017-05-02 11:30:00,32.58,32.6,32.54,32.57,32637.0,29.7584,29.7766,29.7218,29.7492,32637.0
2017-05-02 11:35:00,32.57,32.59,32.51,32.55,29993.0,29.7492,29.7675,29.6944,29.731,29993.0
2017-05-02 11:40:00,32.55,32.56,32.54,32.55,42305.0,29.731,29.7401,29.7218,29.731,42305.0
2017-05-02 11:45:00,32.55,32.56,32.5,32.54,22563.0,29.731,29.7401,29.6853,29.7218,22563.0
2017-05-02 11:50:00,32.53,32.54,32.5,32.51,34388.0,29.7127,29.7218,29.6853,29.6944,34388.0
2017-05-02 11:55:00,32.51,32.51,32.45,32.47,35796.0,29.6944,29.6944,29.6396,29.6579,35796.0
2017-05-02 12:00:00,32.46,32.53,32.46,32.51,25771.0,29.6488,29.7127,29.6488,29.6944,25771.0
2017-05-02 12:05:00,32.5,32.51,32.46,32.47,36072.0,29.6853,29.6944,29.6488,29.6579,36072.0
2017-05-02 12:10:00,32.48,32.5,32.46,32.48,33144.0,29.667,29.6853,29.6488,29.667,33144.0
2017-05-02 12:15:00,32.49,32.5,32.47,32.47,15409.0,29.6762,29.6853,29.6579,29.6579,15409.0
2017-05-02 12:20:00,32.48,32.49,32.46,32.48,27435.0,29.667,29.6762,29.6488,29.667,27435.0
2017-05-02 12:25:00,32.48,32.49,32.45,32.45,19880.0,29.667,29.6762,29.6396,29.6396,19880.0
2017-05-02 12:30:00,32.44,32.46,32.43,32.45,28699.0,29.6305,29.6488,29.6214,29.6396,28699.0
2017-05-02 12:35:00,32.45,32.49,32.45,32.48,43599.0,29.6396,29.6762,29.6396,29.667,43599.0
2017-05-02 12:40:00,32.48,32.49,32.44,32.48,36622.0,29.667,29.6762,29.6305,29.667,36622.0
2017-05-02 12:45:00,32.47,32.49,32.46,32.46,41666.0,29.6579,29.6762,29.6488,29.6488,41666.0
2017-05-02 12:50:00,32.46,32.46,32.39,32.4,41590.0,29.6488,29.6488,29.5848,29.594,41590.0
2017-05-02 12:55:00,32.4,32.41,32.39,32.41,26044.0,29.594,29.6031,29.5848,29.6031,26044.0
2017-05-02 13:00:00,32.41,32.41,32.37,32.38,26225.0,29.6031,29.6031,29.5666,29.5757,26225.0
2017-05-02 13:05:00,32.39,32.41,32.39,32.4,25700.0,29.5848,29.6031,29.5848,29.594,25700.0
2017-05-02 13:10:00,32.4,32.4,32.34,32.37,41872.0,29.594,29.594,29.5392,29.5666,41872.0
2017-05-02 13:15:00,32.38,32.38,32.33,32.34,64282.0,29.5757,29.5757,29.53,29.5392,64282.0
2017-05-02 13:20:00,32.34,32.37,32.33,32.36,32330.0,29.5392,29.5666,29.53,29.5574,32330.0
2017-05-02 13:25:00,32.36,32.37,32.34,32.34,38779.0,29.5574,29.5666,29.5392,29.5392,38779.0
2017-05-02 13:30:00,32.34,32.37,32.34,32.37,42287.0,29.5392,29.5666,29.5392,29.5666,42287.0
2017-05-02 13:35:00,32.37,32.38,32.35,32.36,63444.0,29.5666,29.5757,29.5483,29.5574,63444.0
2017-05-02 13:40:00,32.35,32.36,32.31,32.33,26615.0,29.5483,29.5574,29.5118,29.53,26615.0
2017-05-02 13:45:00,32.34,32.34,32.31,32.33,14233.0,29.5392,29.5392,29.5118,29.53,14233.0
2017-05-02 13:50:00,32.34,32.34,32.33,32.33,7057.0,29.5392,29.5392,29.53,29.53,7057.0
2017-05-02 13:55:00,32.33,32.33,32.29,32.3,49786.0,29.53,29.53,29.4935,29.5026,49786.0
2017-05-02 14:00:00,32.3,32.32,32.3,32.32,22018.0,29.5026,29.5209,29.5026,29.5209,22018.0
2017-05-02 14:05:00,32.32,32.33,32.3,32.3,43444.0,29.5209,29.53,29.5026,29.5026,43444.0
2017-05-02 14:10:00,32.3,32.32,32.28,32.28,58041.0,29.5026,29.5209,29.4844,29.4844,58041.0
2017-05-02 14:15:00,32.29,32.31,32.28,32.3,44357.0,29.4935,29.5118,29.4844,29.5026,44357.0
2017-05-02 14:20:00,32.31,32.35,32.3,32.31,43965.0,29.5118,29.5483,29.5026,29.5118,43965.0
2017-05-02 14:25:00,32.31,32.32,32.26,32.27,39819.0,29.5118,29.5209,29.4661,29.4752,39819.0
2017-05-02 14:30:00,32.27,32.31,32.27,32.31,38824.0,29.4752,29.5118,29.4752,29.5118,38824.0
2017-05-02 14:35:00,32.31,32.31,32.27,32.27,46227.0,29.5118,29.5118,29.4752,29.4752,46227.0
2017-05-02 14:40:00,32.27,32.31,32.26,32.3,45773.0,29.4752,29.5118,29.4661,29.5026,45773.0
2017-05-02 14:45:00,32.3,32.32,32.29,32.3,88214.0,29.5026,29.5209,29.4935,29.5026,88214.0
2017-05-02 14:50:00,32.3,32.3,32.25,32.25,36709.0,29.5026,29.5026,29.457,29.457,36709.0
2017-05-02 14:55:00,32.26,32.3,32.25,32.28,48445.0,29.4661,29.5026,29.457,29.4844,48445.0
2017-05-02 15:00:00,32.27,32.28,32.24,32.26,39272.0,29.4752,29.4844,29.4478,29.4661,39272.0
2017-05-02 15:05:00,32.25,32.26,32.23,32.25,77095.0,29.457,29.4661,29.4387,29.457,77095.0
2017-05-02 15:10:00,32.26,32.3,32.25,32.3,66172.0,29.4661,29.5026,29.457,29.5026,66172.0
2017-05-02 15:15:00,32.3,32.31,32.29,32.3,34692.0,29.5026,29.5118,29.4935,29.5026,34692.0
2017-05-02 15:20:00,32.3,32.33,32.29,32.33,57595.0,29.5026,29.53,29.4935,29.53,57595.0
2017-05-02 15:25:00,32.33,32.36,32.32,32.36,42184.0,29.53,29.5574,29.5209,29.5574,42184.0
2017-05-02 15:30:00,32.35,32.36,32.33,32.34,54760.0,29.5483,29.5574,29.53,29.5392,54760.0
2017-05-02 15:35:00,32.34,32.35,32.31,32.34,44072.0,29.5392,29.5483,29.5118,29.5392,44072.0
2017-05-02 15:40:00,32.34,32.34,32.3,32.31,95647.0,29.5392,29.5392,29.5026,29.5118,95647.0
2017-05-02 15:45:00,32.32,32.32,32.28,32.29,152481.0,29.5209,29.5209,29.4844,29.4935,152481.0
2017-05-02 15:50:00,32.29,32.32,32.28,32.29,144212.0,29.4935,29.5209,29.4844,29.4935,144212.0
2017-05-02 15:55:00,32.29,32.3,32.26,32.28,383219.0,29.4935,29.5026,29.4661,29.4844,383219.0
2017-05-03 09:30:00,32.19,32.34,32.19,32.34,55612.0,29.493,29.6304,29.493,29.6304,55612.0
2017-05-03 09:35:00,32.34,32.39,32.33,32.36,45281.0,29.6304,29.6762,29.6212,29.6487,45281.0
2017-05-03 09:40:00,32.36,32.39,32.35,32.36,20940.0,29.6487,29.6762,29.6396,29.6487,20940.0
2017-05-03 09:45:00,32.36,32.44,32.35,32.42,68482.0,29.6487,29.722,29.6396,29.7037,68482.0
2017-05-03 09:50:00,32.43,32.5,32.41,32.48,69896.0,29.7129,29.777,29.6945,29.7587,69896.0
2017-05-03 09:55:00,32.48,32.49,32.42,32.42,36636.0,29.7587,29.7678,29.7037,29.7037,36636.0
2017-05-03 10:00:00,32.43,32.44,32.37,32.39,25441.0,29.7129,29.722,29.6579,29.6762,25441.0
2017-05-03 10:05:00,32.39,32.41,32.38,32.39,60675.0,29.6762,29.6945,29.667,29.6762,60675.0
2017-05-03 10:10:00,32.38,32.58,32.35,32.57,273620.0,29.667,29.8503,29.6396,29.8411,273620.0
2017-05-03 10:15:00,32.57,32.63,32.5,32.58,82183.0,29.8411,29.8961,29.777,29.8503,82183.0
2017-05-03 10:20:00,32.58,32.58,32.5,32.51,51211.0,29.8503,29.8503,29.777,29.7861,51211.0
2017-05-03 10:25:00,32.51,32.54,32.47,32.54,43481.0,29.7861,29.8136,29.7495,29.8136,43481.0
2017-05-03 10:30:00,32.53,32.54,32.43,32.45,64956.0,29.8045,29.8136,29.7129,29.7312,64956.0
2017-05-03 10:35:00,32.45,32.5,32.44,32.49,38060.0,29.7312,29.777,29.722,29.7678,38060.0
2017-05-03 10:40:00,32.48,32.52,32.46,32.5,30246.0,29.7587,29.7953,29.7403,29.777,30246.0
2017-05-03 10:45:00,32.5,32.52,32.44,32.5,44028.0,29.777,29.7953,29.722,29.777,44028.0
2017-05-03 10:50:00,32.5,32.51,32.44,32.45,59893.0,29.777,29.7861,29.722,29.7312,59893.0
2017-05-03 10:55:00,32.45,32.45,32.39,32.43,45827.0,29.7312,29.7312,29.6762,29.7129,45827.0
2017-05-03 11:00:00,32.42,32.45,32.4,32.41,23624.0,29.7037,29.7312,29.6854,29.6945,23624.0
2017-05-03 11:05:00,32.4,32.44,32.4,32.44,68844.0,29.6854,29.722,29.6854,29.722,68844.0
2017-05-03 11:10:00,32.45,32.5,32.45,32.45,27025.0,29.7312,29.777,29.7312,29.7312,27025.0
2017-05-03 11:15:00,32.46,32.5,32.45,32.49,19733.0,29.7403,29.777,29.7312,29.7678,19733.0
2017-05-03 11:20:00,32.49,32.51,32.45,32.48,43589.0,29.7678,29.7861,29.7312,29.7587,43589.0
2017-05-03 11:25:00,32.48,32.52,32.47,32.48,76612.0,29.7587,29.7953,29.7495,29.7587,76612.0
2017-05-03 11:30:00,32.47,32.5,32.46,32.49,36556.0,29.7495,29.777,29.7403,29.7678,36556.0
2017-05-03 11:35:00,32.48,32.56,32.48,32.53,53926.0,29.7587,29.832,29.7587,29.8045,53926.0
2017-05-03 11:40:00,32.54,32.54,32.5,32.5,20354.0,29.8136,29.8136,29.777,29.777,20354.0
2017-05-03 11:45:00,32.51,32.51,32.49,32.51,16456.0,29.7861,29.7861,29.7678,29.7861,16456.0
2017-05-03 11:50:00,32.51,32.53,32.47,32.5,35116.0,29.7861,29.8045,29.7495,29.777,35116.0
2017-05-03 11:55:00,32.5,32.54,32.47,32.48,47590.0,29.777,29.8136,29.7495,29.7587,47590.0
2017-05-03 12:00:00,32.48,32.49,32.45,32.48,58207.0,29.7587,29.7678,29.7312,29.7587,58207.0
2017-05-03 12:05:00,32.48,32.54,32.48,32.49,73964.0,29.7587,29.8136,29.7587,29.7678,73964.0
2017-05-03 12:10:00,32.48,32.49,32.45,32.49,33491.0,29.7587,29.7678,29.7312,29.7678,33491.0
2017-05-03 12:15:00,32.49,32.53,32.43,32.52,64620.0,29.7678,29.8045,29.7129,29.7953,64620.0
2017-05-03 12:20:00,32.53,32.53,32.48,32.48,74565.0,29.8045,29.8045,29.7587,29.7587,74565.0
2017-05-03 12:25:00,32.48,32.49,32.46,32.49,21533.0,29.7587,29.7678,29.7403,29.7678,21533.0
2017-05-03 12:30:00,32.48,32.5,32.43,32.48,85369.0,29.7587,29.777,29.7129,29.7587,85369.0
2017-05-03 12:35:00,32.47,32.49,32.44,32.45,64360.0,29.7495,29.7678,29.722,29.7312,64360.0
2017-05-03 12:40:00,32.45,32.46,32.43,32.45,25121.0,29.7312,29.7403,29.7129,29.7312,25121.0
2017-05-03 12:45:00,32.45,32.46,32.43,32.46,13788.0,29.7312,29.7403,29.7129,29.7403,13788.0
2017-05-03 12:50:00,32.45,32.47,32.42,32.43,38280.0,29.7312,29.7495,29.7037,29.7129,38280.0
2017-05-03 12:55:00,32.42,32.48,32.42,32.48,28750.0,29.7037,29.7587,29.7037,29.7587,28750.0
2017-05-03 13:00:00,32.48,32.52,32.47,32.52,43731.0,29.7587,29.7953,29.7495,29.7953,43731.0
2017-05-03 13:05:00,32.51,32.52,32.48,32.48,18553.0,29.7861,29.7953,29.7587,29.7587,18553.0
2017-05-03 13:10:00,32.48,32.51,32.48,32.51,38236.0,29.7587,29.7861,29.7587,29.7861,38236.0
2017-05-03 13:15:00,32.51,32.53,32.43,32.44,65377.0,29.7861,29.8045,29.7129,29.722,65377.0
2017-05-03 13:20:00,32.44,32.48,32.43,32.46,36459.0,29.722,29.7587,29.7129,29.7403,36459.0
2017-05-03 13:25:00,32.46,32.46,32.41,32.44,48692.0,29.7403,29.7403,29.6945,29.722,48692.0
2017-05-03 13:30:00,32.44,32.46,32.42,32.43,52129.0,29.722,29.7403,29.7037,29.7129,52129.0
2017-05-03 13:35:00,32.43,32.43,32.38,32.38,29226.0,29.7129,29.7129,29.667,29.667,29226.0
2017-05-03 13:40:00,32.38,32.4,32.36,32.38,35925.0,29.667,29.6854,29.6487,29.667,35925.0
2017-05-03 13:45:00,32.38,32.41,32.37,32.4,29659.0,29.667,29.6945,29.6579,29.6854,29659.0
2017-05-03 13:50:00,32.39,32.42,32.39,32.41,38651.0,29.6762,29.7037,29.6762,29.6945,38651.0
2017-05-03 13:55:00,32.41,32.44,32.41,32.44,34532.0,29.6945,29.722,29.6945,29.722,34532.0
2017-05-03 14:00:00,32.43,32.44,32.35,32.36,52039.0,29.7129,29.722,29.6396,29.6487,52039.0
2017-05-03 14:05:00,32.37,32.38,32.35,32.35,45078.0,29.6579,29.667,29.6396,29.6396,45078.0
2017-05-03 14:10:00,32.34,32.35,32.3,32.3,104864.0,29.6304,29.6396,29.5937,29.5937,104864.0
2017-05-03 14:15:00,32.3,32.32,32.26,32.29,54520.0,29.5937,29.6121,29.5571,29.5846,54520.0
2017-05-03 14:20:00,32.29,32.29,32.25,32.26,29723.0,29.5846,29.5846,29.5479,29.5571,29723.0
2017-05-03 14:25:00,32.25,32.27,32.21,32.27,61523.0,29.5479,29.5663,29.5113,29.5663,61523.0
2017-05-03 14:30:00,32.27,32.28,32.24,32.26,84864.0,29.5663,29.5754,29.5388,29.5571,84864.0
2017-05-03 14:35:00,32.25,32.27,32.22,32.27,199349.0,29.5479,29.5663,29.5204,29.5663,199349.0
2017-05-03 14:40:00,32.27,32.3,32.26,32.27,66452.0,29.5663,29.5937,29.5571,29.5663,66452.0
2017-05-03 14:45:00,32.27,32.28,32.23,32.27,35634.0,29.5663,29.5754,29.5296,29.5663,35634.0
2017-05-03 14:50:00,32.27,32.28,32.24,32.28,40908.0,29.5663,29.5754,29.5388,29.5754,40908.0
2017-05-03 14:55:00,32.27,32.28,32.25,32.26,48167.0,29.5663,29.5754,29.5479,29.5571,48167.0
2017-05-03 15:00:00,32.26,32.28,32.23,32.27,117652.0,29.5571,29.5754,29.5296,29.5663,117652.0
2017-05-03 15:05:00,32.26,32.34,32.26,32.34,71732.0,29.5571,29.6304,29.5571,29.6304,71732.0
2017-05-03 15:10:00,32.34,32.36,32.31,32.36,44939.0,29.6304,29.6487,29.6029,29.6487,44939.0
2017-05-03 15:15:00,32.35,32.37,32.3,32.3,61796.0,29.6396,29.6579,29.5937,29.5937,61796.0
2017-05-03 15:20:00,32.3,32.32,32.28,32.29,56533.0,29.5937,29.6121,29.5754,29.5846,56533.0
2017-05-03 15:25:00,32.28,32.29,32.24,32.26,117563.0,29.5754,29.5846,29.5388,29.5571,117563.0
2017-05-03 15:30:00,32.26,32.36,32.24,32.35,114336.0,29.5571,29.6487,29.5388,29.6396,114336.0
2017-05-03 15:35:00,32.36,32.39,32.34,32.38,66205.0,29.6487,29.6762,29.6304,29.667,66205.0
2017-05-03 15:40:00,32.38,32.42,32.38,32.42,59962.0,29.667,29.7037,29.667,29.7037,59962.0
2017-05-03 15:45:00,32.41,32.45,32.41,32.43,55031.0,29.6945,29.7312,29.6945,29.7129,55031.0
2017-05-03 15:50:00,32.43,32.45,32.41,32.45,116164.0,29.7129,29.7312,29.6945,29.7312,116164.0
2017-05-03 15:55:00,32.45,32.45,32.36,32.37,332331.0,29.7312,29.7312,29.6487,29.6579,332331.0
2017-05-04 09:30:00,32.36,32.53,32.36,32.46,31088.0,29.6487,29.8045,29.6487,29.7403,31088.0
2017-05-04 09:35:00,32.46,32.59,32.45,32.57,68939.0,29.7403,29.8594,29.7312,29.8411,68939.0
2017-05-04 09:40:00,32.57,32.62,32.53,32.53,27589.0,29.8411,29.8869,29.8045,29.8045,27589.0
2017-05-04 09:45:00,32.54,32.62,32.53,32.54,40020.0,29.8136,29.8869,29.8045,29.8136,40020.0
2017-05-04 09:50:00,32.54,32.55,32.48,32.5,22998.0,29.8136,29.8228,29.7587,29.777,22998.0
2017-05-04 09:55:00,32.51,32.52,32.42,32.48,28873.0,29.7861,29.7953,29.7037,29.7587,28873.0
2017-05-04 10:00:00,32.47,32.57,32.46,32.55,54382.0,29.7495,29.8411,29.7403,29.8228,54382.0
2017-05-04 10:05:00,32.55,32.57,32.51,32.54,24013.0,29.8228,29.8411,29.7861,29.8136,24013.0
2017-05-04 10:10:00,32.54,32.54,32.49,32.54,39175.0,29.8136,29.8136,29.7678,29.8136,39175.0
2017-05-04 10:15:00,32.54,32.59,32.53,32.59,15264.0,29.8136,29.8594,29.8045,29.8594,15264.0
2017-05-04 10:20:00,32.59,32.59,32.49,32.51,20713.0,29.8594,29.8594,29.7678,29.7861,20713.0
2017-05-04 10:25:00,32.5,32.57,32.5,32.53,15477.0,29.777,29.8411,29.777,29.8045,15477.0
2017-05-04 10:30:00,32.53,32.59,32.52,32.53,26705.0,29.8045,29.8594,29.7953,29.8045,26705.0
2017-05-04 10:35:00,32.53,32.57,32.52,32.53,54902.0,29.8045,29.8411,29.7953,29.8045,54902.0
2017-05-04 10:40:00,32.52,32.59,32.52,32.57,38588.0,29.7953,29.8594,29.7953,29.8411,38588.0
2017-05-04 10:45:00,32.58,32.6,32.54,32.56,20262.0,29.8503,29.8686,29.8136,29.832,20262.0
2017-05-04 10:50:00,32.55,32.59,32.54,32.54,35304.0,29.8228,29.8594,29.8136,29.8136,35304.0
2017-05-04 10:55:00,32.54,32.57,32.52,32.53,26420.0,29.8136,29.8411,29.7953,29.8045,26420.0
2017-05-04 11:00:00,32.54,32.54,32.47,32.48,26567.0,29.8136,29.8136,29.7495,29.7587,26567.0
2017-05-04 11:05:00,32.48,32.49,32.45,32.45,29268.0,29.7587,29.7678,29.7312,29.7312,29268.0
2017-05-04 11:10:00,32.46,32.5,32.45,32.49,19540.0,29.7403,29.777,29.7312,29.7678,19540.0
2017-05-04 11:15:00,32.49,32.53,32.49,32.51,18343.0,29.7678,29.8045,29.7678,29.7861,18343.0
2017-05-04 11:20:00,32.51,32.52,32.47,32.48,11829.0,29.7861,29.7953,29.7495,29.7587,11829.0
2017-05-04 11:25:00,32.47,32.48,32.44,32.46,25934.0,29.7495,29.7587,29.722,29.7403,25934.0
2017-05-04 11:30:00,32.46,32.49,32.46,32.48,11205.0,29.7403,29.7678,29.7403,29.7587,11205.0
2017-05-04 11:35:00,32.49,32.54,32.49,32.49,31911.0,29.7678,29.8136,29.7678,29.7678,31911.0
2017-05-04 11:40:00,32.48,32.53,32.45,32.53,30746.0,29.7587,29.8045,29.7312,29.8045,30746.0
2017-05-04 11:45:00,32.52,32.57,32.52,32.57,37541.0,29.7953,29.8411,29.7953,29.8411,37541.0
2017-05-04 11:50:00,32.56,32.6,32.55,32.57,12383.0,29.832,29.8686,29.8228,29.8411,12383.0
2017-05-04 11:55:00,32.58,32.58,32.52,32.55,30633.0,29.8503,29.8503,29.7953,29.8228,30633.0
2017-05-04 12:00:00,32.54,32.59,32.52,32.54,22471.0,29.8136,29.8594,29.7953,29.8136,22471.0
2017-05-04 12:05:00,32.53,32.55,32.51,32.51,14686.0,29.8045,29.8228,29.7861,29.7861,14686.0
2017-05-04 12:10:00,32.51,32.53,32.49,32.5,15591.0,29.7861,29.8045,29.7678,29.777,15591.0
2017-05-04 12:15:00,32.49,32.5,32.44,32.44,13671.0,29.7678,29.777,29.722,29.722,13671.0
2017-05-04 12:20:00,32.45,32.51,32.44,32.51,18203.0,29.7312,29.7861,29.722,29.7861,18203.0
2017-05-04 12:25:00,32.5,32.54,32.5,32.54,11618.0,29.777,29.8136,29.777,29.8136,11618.0
2017-05-04 12:30:00,32.54,32.54,32.51,32.51,15282.0,29.8136,29.8136,29.7861,29.7861,15282.0
2017-05-04 12:35:00,32.51,32.53,32.49,32.53,25214.0,29.7861,29.8045,29.7678,29.8045,25214.0
2017-05-04 12:40:00,32.54,32.54,32.5,32.5,11729.0,29.8136,29.8136,29.777,29.777,11729.0
2017-05-04 12:45:00,32.51,32.58,32.5,32.58,18695.0,29.7861,29.8503,29.777,29.8503,18695.0
2017-05-04 12:50:00,32.57,32.57,32.53,32.53,14571.0,29.8411,29.8411,29.8045,29.8045,14571.0
2017-05-04 12:55:00,32.54,32.56,32.52,32.54,12170.0,29.8136,29.832,29.7953,29.8136,12170.0
2017-05-04 13:00:00,32.54,32.62,32.54,32.61,15997.0,29.8136,29.8869,29.8136,29.8778,15997.0
2017-05-04 13:05:00,32.62,32.63,32.61,32.62,17478.0,29.8869,29.8961,29.8778,29.8869,17478.0
2017-05-04 13:10:00,32.62,32.64,32.58,32.58,20054.0,29.8869,29.9053,29.8503,29.8503,20054.0
2017-05-04 13:15:00,32.59,32.62,32.58,32.59,14978.0,29.8594,29.8869,29.8503,29.8594,14978.0
2017-05-04 13:20:00,32.58,32.62,32.58,32.58,11784.0,29.8503,29.8869,29.8503,29.8503,11784.0
2017-05-04 13:25:00,32.59,32.61,32.57,32.58,12155.0,29.8594,29.8778,29.8411,29.8503,12155.0
2017-05-04 13:30:00,32.58,32.58,32.51,32.56,41178.0,29.8503,29.8503,29.7861,29.832,41178.0
2017-05-04 13:35:00,32.55,32.57,32.54,32.54,12713.0,29.8228,29.8411,29.8136,29.8136,12713.0
2017-05-04 13:40:00,32.55,32.55,32.51,32.55,12372.0,29.8228,29.8228,29.7861,29.8228,12372.0
2017-05-04 13:45:00,32.56,32.58,32.55,32.58,10509.0,29.832,29.8503,29.8228,29.8503,10509.0
2017-05-04 13:50:00,32.57,32.57,32.51,32.52,17033.0,29.8411,29.8411,29.7861,29.7953,17033.0
2017-05-04 13:55:00,32.53,32.53,32.51,32.53,14030.0,29.8045,29.8045,29.7861,29.8045,14030.0
2017-05-04 14:00:00,32.53,32.56,32.53,32.56,8677.0,29.8045,29.832,29.8045,29.832,8677.0
2017-05-04 14:05:00,32.56,32.58,32.55,32.56,13841.0,29.832,29.8503,29.8228,29.832,13841.0
2017-05-04 14:10:00,32.55,32.6,32.53,32.59,23318.0,29.8228,29.8686,29.8045,29.8594,23318.0
2017-05-04 14:15:00,32.58,32.6,32.55,32.56,25861.0,29.8503,29.8686,29.8228,29.832,25861.0
2017-05-04 14:20:00,32.56,32.56,32.52,32.52,53732.0,29.832,29.832,29.7953,29.7953,53732.0
2017-05-04 14:25:00,32.53,32.57,32.53,32.55,27270.0,29.8045,29.8411,29.8045,29.8228,27270.0
2017-05-04 14:30:00,32.55,32.61,32.55,32.6,74947.0,29.8228,29.8778,29.8228,29.8686,74947.0
2017-05-04 14:35:00,32.59,32.61,32.57,32.61,44132.0,29.8594,29.8778,29.8411,29.8778,44132.0
2017-05-04 14:40:00,32.6,32.61,32.59,32.6,18769.0,29.8686,29.8778,29.8594,29.8686,18769.0
2017-05-04 14:45:00,32.59,32.65,32.58,32.64,20506.0,29.8594,29.9144,29.8503,29.9053,20506.0
2017-05-04 14:50:00,32.65,32.65,32.61,32.61,21761.0,29.9144,29.9144,29.8778,29.8778,21761.0
2017-05-04 14:55:00,32.61,32.62,32.56,32.58,32323.0,29.8778,29.8869,29.832,29.8503,32323.0
2017-05-04 15:00:00,32.58,32.59,32.55,32.58,19091.0,29.8503,29.8594,29.8228,29.8503,19091.0
2017-05-04 15:05:00,32.58,32.59,32.56,32.59,16955.0,29.8503,29.8594,29.832,29.8594,16955.0
2017-05-04 15:10:00,32.58,32.59,32.56,32.56,25740.0,29.8503,29.8594,29.832,29.832,25740.0
2017-05-04 15:15:00,32.56,32.58,32.55,32.56,22176.0,29.832,29.8503,29.8228,29.832,22176.0
2017-05-04 15:20:00,32.57,32.57,32.55,32.57,14337.0,29.8411,29.8411,29.8228,29.8411,14337.0
2017-05-04 15:25:00,32.57,32.57,32.54,32.55,21511.0,29.8411,29.8411,29.8136,29.8228,21511.0
2017-05-04 15:30:00,32.54,32.58,32.54,32.56,42826.0,29.8136,29.8503,29.8136,29.832,42826.0
2017-05-04 15:35:00,32.55,32.57,32.51,32.52,68672.0,29.8228,29.8411,29.7861,29.7953,68672.0
2017-05-04 15:40:00,32.53,32.54,32.52,32.54,21049.0,29.8045,29.8136,29.7953,29.8136,21049.0
2017-05-04 15:45:00,32.53,32.54,32.48,32.5,67354.0,29.8045,29.8136,29.7587,29.777,67354.0
2017-05-04 15:50:00,32.5,32.54,32.5,32.52,34401.0,29.777,29.8136,29.777,29.7953,34401.0
2017-05-04 15:55:00,32.52,32.53,32.5,32.52,125479.0,29.7953,29.8045,29.777,29.7953,125479.0
2017-05-05 09:30:00,32.64,32.65,32.52,32.64,24299.0,29.9053,29.9144,29.7953,29.9053,24299.0
2017-05-05 09:35:00,32.64,32.68,32.59,32.6,22152.0,29.9053,29.9419,29.8594,29.8686,22152.0
2017-05-05 09:40:00,32.6,32.6,32.55,32.58,18281.0,29.8686,29.8686,29.8228,29.8503,18281.0
2017-05-05 09:45:00,32.57,32.59,32.55,32.56,14938.0,29.8411,29.8594,29.8228,29.832,14938.0
2017-05-05 09:50:00,32.55,32.57,32.51,32.51,21387.0,29.8228,29.8411,29.7861,29.7861,21387.0
2017-05-05 09:55:00,32.51,32.51,32.41,32.46,32717.0,29.7861,29.7861,29.6945,29.7403,32717.0
2017-05-05 10:00:00,32.45,32.46,32.41,32.45,17523.0,29.7312,29.7403,29.6945,29.7312,17523.0
2017-05-05 10:05:00,32.45,32.45,32.42,32.43,16233.0,29.7312,29.7312,29.7037,29.7129,16233.0
2017-05-05 10:10:00,32.43,32.46,32.41,32.43,22292.0,29.7129,29.7403,29.6945,29.7129,22292.0
2017-05-05 10:15:00,32.43,32.49,32.42,32.46,31777.0,29.7129,29.7678,29.7037,29.7403,31777.0
2017-05-05 10:20:00,32.45,32.5,32.43,32.48,56246.0,29.7312,29.777,29.7129,29.7587,56246.0
2017-05-05 10:25:00,32.48,32.49,32.42,32.42,40799.0,29.7587,29.7678,29.7037,29.7037,40799.0
2017-05-05 10:30:00,32.42,32.45,32.36,32.36,35753.0,29.7037,29.7312,29.6487,29.6487,35753.0
2017-05-05 10:35:00,32.36,32.38,32.33,32.34,20315.0,29.6487,29.667,29.6212,29.6304,20315.0
2017-05-05 10:40:00,32.35,32.38,32.34,32.38,16800.0,29.6396,29.667,29.6304,29.667,16800.0
2017-05-05 10:45:00,32.39,32.41,32.36,32.41,27714.0,29.6762,29.6945,29.6487,29.6945,27714.0
2017-05-05 10:50:00,32.41,32.41,32.36,32.36,13224.0,29.6945,29.6945,29.6487,29.6487,13224.0
2017-05-05 10:55:00,32.36,32.44,32.35,32.42,40195.0,29.6487,29.722,29.6396,29.7037,40195.0
2017-05-05 11:00:00,32.42,32.46,32.42,32.45,19590.0,29.7037,29.7403,29.7037,29.7312,19590.0
2017-05-05 11:05:00,32.46,32.5,32.44,32.48,42708.0,29.7403,29.777,29.722,29.7587,42708.0
2017-05-05 11:10:00,32.48,32.49,32.46,32.47,19052.0,29.7587,29.7678,29.7403,29.7495,19052.0
2017-05-05 11:15:00,32.46,32.47,32.42,32.43,23727.0,29.7403,29.7495,29.7037,29.7129,23727.0
2017-05-05 11:20:00,32.43,32.46,32.41,32.41,13115.0,29.7129,29.7403,29.6945,29.6945,13115.0
2017-05-05 11:25:00,32.41,32.45,32.38,32.44,21988.0,29.6945,29.7312,29.667,29.722,21988.0
2017-05-05 11:30:00,32.44,32.47,32.44,32.47,13307.0,29.722,29.7495,29.722,29.7495,13307.0
2017-05-05 11:35:00,32.47,32.49,32.46,32.48,13913.0,29.7495,29.7678,29.7403,29.7587,13913.0
2017-05-05 11:40:00,32.48,32.49,32.47,32.49,13254.0,29.7587,29.7678,29.7495,29.7678,13254.0
2017-05-05 11:45:00,32.5,32.53,32.5,32.5,28167.0,29.777,29.8045,29.777,29.777,28167.0
2017-05-05 11:50:00,32.49,32.57,32.49,32.55,26363.0,29.7678,29.8411,29.7678,29.8228,26363.0
2017-05-05 11:55:00,32.55,32.57,32.52,32.57,11127.0,29.8228,29.8411,29.7953,29.8411,11127.0
2017-05-05 12:00:00,32.57,32.59,32.55,32.55,23603.0,29.8411,29.8594,29.8228,29.8228,23603.0
2017-05-05 12:05:00,32.55,32.55,32.48,32.52,25211.0,29.8228,29.8228,29.7587,29.7953,25211.0
2017-05-05 12:10:00,32.52,32.53,32.49,32.51,6737.0,29.7953,29.8045,29.7678,29.7861,6737.0
2017-05-05 12:15:00,32.51,32.52,32.48,32.5,25865.0,29.7861,29.7953,29.7587,29.777,25865.0
2017-05-05 12:20:00,32.5,32.5,32.46,32.48,15160.0,29.777,29.777,29.7403,29.7587,15160.0
2017-05-05 12:25:00,32.48,32.48,32.46,32.48,9064.0,29.7587,29.7587,29.7403,29.7587,9064.0
2017-05-05 12:30:00,32.47,32.47,32.44,32.45,11422.0,29.7495,29.7495,29.722,29.7312,11422.0
2017-05-05 12:35:00,32.46,32.46,32.43,32.46,9326.0,29.7403,29.7403,29.7129,29.7403,9326.0
2017-05-05 12:40:00,32.46,32.5,32.46,32.5,9022.0,29.7403,29.777,29.7403,29.777,9022.0
2017-05-05 12:45:00,32.5,32.52,32.48,32.5,12429.0,29.777,29.7953,29.7587,29.777,12429.0
2017-05-05 12:50:00,32.51,32.52,32.49,32.52,5547.0,29.7861,29.7953,29.7678,29.7953,5547.0
2017-05-05 12:55:00,32.51,32.52,32.49,32.52,16029.0,29.7861,29.7953,29.7678,29.7953,16029.0
2017-05-05 13:00:00,32.52,32.54,32.52,32.54,5987.0,29.7953,29.8136,29.7953,29.8136,5987.0
2017-05-05 13:05:00,32.53,32.54,32.51,32.54,22104.0,29.8045,29.8136,29.7861,29.8136,22104.0
2017-05-05 13:10:00,32.54,32.55,32.53,32.54,14101.0,29.8136,29.8228,29.8045,29.8136,14101.0
2017-05-05 13:15:00,32.53,32.57,32.53,32.57,24693.0,29.8045,29.8411,29.8045,29.8411,24693.0
2017-05-05 13:20:00,32.57,32.58,32.56,32.58,6301.0,29.8411,29.8503,29.832,29.8503,6301.0
2017-05-05 13:25:00,32.57,32.6,32.57,32.59,15110.0,29.8411,29.8686,29.8411,29.8594,15110.0
2017-05-05 13:30:00,32.6,32.62,32.59,32.6,20743.0,29.8686,29.8869,29.8594,29.8686,20743.0
2017-05-05 13:35:00,32.6,32.62,32.6,32.61,20263.0,29.8686,29.8869,29.8686,29.8778,20263.0
2017-05-05 13:40:00,32.61,32.61,32.57,32.59,12002.0,29.8778,29.8778,29.8411,29.8594,12002.0
2017-05-05 13:45:00,32.58,32.61,32.56,32.61,11480.0,29.8503,29.8778,29.832,29.8778,11480.0
2017-05-05 13:50:00,32.61,32.63,32.58,32.61,27656.0,29.8778,29.8961,29.8503,29.8778,27656.0
2017-05-05 13:55:00,32.61,32.63,32.58,32.62,23752.0,29.8778,29.8961,29.8503,29.8869,23752.0
2017-05-05 14:00:00,32.63,32.64,32.6,32.63,26159.0,29.8961,29.9053,29.8686,29.8961,26159.0
2017-05-05 14:05:00,32.63,32.64,32.6,32.62,16349.0,29.8961,29.9053,29.8686,29.8869,16349.0
2017-05-05 14:10:00,32.62,32.62,32.6,32.62,19172.0,29.8869,29.8869,29.8686,29.8869,19172.0
2017-05-05 14:15:00,32.62,32.63,32.6,32.61,14424.0,29.8869,29.8961,29.8686,29.8778,14424.0
2017-05-05 14:20:00,32.6,32.62,32.59,32.61,16333.0,29.8686,29.8869,29.8594,29.8778,16333.0
2017-05-05 14:25:00,32.61,32.61,32.58,32.59,31178.0,29.8778,29.8778,29.8503,29.8594,31178.0
2017-05-05 14:30:00,32.59,32.6,32.57,32.57,26979.0,29.8594,29.8686,29.8411,29.8411,26979.0
2017-05-05 14:35:00,32.57,32.61,32.56,32.59,12658.0,29.8411,29.8778,29.832,29.8594,12658.0
2017-05-05 14:40:00,32.59,32.61,32.57,32.59,10797.0,29.8594,29.8778,29.8411,29.8594,10797.0
2017-05-05 14:45:00,32.58,32.63,32.58,32.63,17777.0,29.8503,29.8961,29.8503,29.8961,17777.0
2017-05-05 14:50:00,32.62,32.63,32.6,32.61,12299.0,29.8869,29.8961,29.8686,29.8778,12299.0
2017-05-05 14:55:00,32.61,32.61,32.58,32.59,7234.0,29.8778,29.8778,29.8503,29.8594,7234.0
2017-05-05 15:00:00,32.58,32.58,32.55,32.57,22481.0,29.8503,29.8503,29.8228,29.8411,22481.0
2017-05-05 15:05:00,32.57,32.63,32.57,32.6,18418.0,29.8411,29.8961,29.8411,29.8686,18418.0
2017-05-05 15:10:00,32.61,32.63,32.61,32.62,11544.0,29.8778,29.8961,29.8778,29.8869,11544.0
2017-05-05 15:15:00,32.63,32.63,32.59,32.61,13570.0,29.8961,29.8961,29.8594,29.8778,13570.0
2017-05-05 15:20:00,32.6,32.61,32.57,32.57,8927.0,29.8686,29.8778,29.8411,29.8411,8927.0
2017-05-05 15:25:00,32.57,32.6,32.57,32.59,14351.0,29.8411,29.8686,29.8411,29.8594,14351.0
2017-05-05 15:30:00,32.58,32.59,32.56,32.57,18543.0,29.8503,29.8594,29.832,29.8411,18543.0
2017-05-05 15:35:00,32.56,32.57,32.53,32.55,31600.0,29.832,29.8411,29.8045,29.8228,31600.0
2017-05-05 15:40:00,32.55,32.61,32.55,32.6,44450.0,29.8228,29.8778,29.8228,29.8686,44450.0
2017-05-05 15:45:00,32.6,32.62,32.59,32.62,49291.0,29.8686,29.8869,29.8594,29.8869,49291.0
2017-05-05 15:50:00,32.62,32.62,32.57,32.59,48447.0,29.8869,29.8869,29.8411,29.8594,48447.0
2017-05-05 15:55:00,32.59,32.63,32.58,32.61,316991.0,29.8594,29.8961,29.8503,29.8778,316991.0
2017-05-08 09:30:00,32.5,32.67,32.46,32.67,16117.0,29.777,29.9327,29.7403,29.9327,16117.0
2017-05-08 09:35:00,32.66,32.74,32.65,32.67,20873.0,29.9236,29.9969,29.9144,29.9327,20873.0
2017-05-08 09:40:00,32.67,32.7,32.66,32.69,13018.0,29.9327,29.9602,29.9236,29.9511,13018.0
2017-05-08 09:45:00,32.7,32.7,32.57,32.57,22628.0,29.9602,29.9602,29.8411,29.8411,22628.0
2017-05-08 09:50:00,32.57,32.58,32.53,32.57,30968.0,29.8411,29.8503,29.8045,29.8411,30968.0
2017-05-08 09:55:00,32.56,32.66,32.56,32.66,18947.0,29.832,29.9236,29.832,29.9236,18947.0
2017-05-08 10:00:00,32.66,32.72,32.66,32.72,15350.0,29.9236,29.9786,29.9236,29.9786,15350.0
2017-05-08 10:05:00,32.71,32.71,32.65,32.67,23064.0,29.9694,29.9694,29.9144,29.9327,23064.0
2017-05-08 10:10:00,32.67,32.67,32.62,32.64,16740.0,29.9327,29.9327,29.8869,29.9053,16740.0
2017-05-08 10:15:00,32.64,32.64,32.6,32.6,5276.0,29.9053,29.9053,29.8686,29.8686,5276.0
2017-05-08 10:20:00,32.6,32.6,32.57,32.6,11951.0,29.8686,29.8686,29.8411,29.8686,11951.0
2017-05-08 10:25:00,32.59,32.65,32.59,32.64,12048.0,29.8594,29.9144,29.8594,29.9053,12048.0
2017-05-08 10:30:00,32.63,32.64,32.59,32.62,9482.0,29.8961,29.9053,29.8594,29.8869,9482.0
2017-05-08 10:35:00,32.62,32.63,32.58,32.59,21632.0,29.8869,29.8961,29.8503,29.8594,21632.0
2017-05-08 10:40:00,32.59,32.63,32.57,32.63,18156.0,29.8594,29.8961,29.8411,29.8961,18156.0
2017-05-08 10:45:00,32.62,32.63,32.55,32.57,18875.0,29.8869,29.8961,29.8228,29.8411,18875.0
2017-05-08 10:50:00,32.56,32.58,32.52,32.56,17914.0,29.832,29.8503,29.7953,29.832,17914.0
2017-05-08 10:55:00,32.57,32.59,32.55,32.56,16521.0,29.8411,29.8594,29.8228,29.832,16521.0
2017-05-08 11:00:00,32.57,32.66,32.57,32.66,25884.0,29.8411,29.9236,29.8411,29.9236,25884.0
2017-05-08 11:05:00,32.66,32.67,32.64,32.66,25233.0,29.9236,29.9327,29.9053,29.9236,25233.0
2017-05-08 11:10:00,32.65,32.66,32.57,32.57,9446.0,29.9144,29.9236,29.8411,29.8411,9446.0
2017-05-08 11:15:00,32.58,32.6,32.57,32.59,22055.0,29.8503,29.8686,29.8411,29.8594,22055.0
2017-05-08 11:20:00,32.59,32.61,32.59,32.6,17552.0,29.8594,29.8778,29.8594,29.8686,17552.0
2017-05-08 11:25:00,32.59,32.6,32.55,32.58,23638.0,29.8594,29.8686,29.8228,29.8503,23638.0
2017-05-08 11:30:00,32.58,32.6,32.57,32.57,25940.0,29.8503,29.8686,29.8411,29.8411,25940.0
2017-05-08 11:35:00,32.57,32.58,32.55,32.57,24034.0,29.8411,29.8503,29.8228,29.8411,24034.0
2017-05-08 11:40:00,32.58,32.59,32.56,32.59,14186.0,29.8503,29.8594,29.832,29.8594,14186.0
2017-05-08 11:45:00,32.58,32.6,32.58,32.59,6148.0,29.8503,29.8686,29.8503,29.8594,6148.0
2017-05-08 11:50:00,32.59,32.61,32.58,32.59,19633.0,29.8594,29.8778,29.8503,29.8594,19633.0
2017-05-08 11:55:00,32.58,32.62,32.58,32.61,11136.0,29.8503,29.8869,29.8503,29.8778,11136.0
2017-05-08 12:00:00,32.61,32.65,32.6,32.64,27736.0,29.8778,29.9144,29.8686,29.9053,27736.0
2017-05-08 12:05:00,32.63,32.63,32.62,32.63,5339.0,29.8961,29.8961,29.8869,29.8961,5339.0
2017-05-08 12:10:00,32.62,32.65,32.62,32.65,17547.0,29.8869,29.9144,29.8869,29.9144,17547.0
2017-05-08 12:15:00,32.64,32.65,32.6,32.61,24139.0,29.9053,29.9144,29.8686,29.8778,24139.0
2017-05-08 12:20:00,32.61,32.62,32.59,32.62,19523.0,29.8778,29.8869,29.8594,29.8869,19523.0
2017-05-08 12:25:00,32.61,32.64,32.61,32.62,14396.0,29.8778,29.9053,29.8778,29.8869,14396.0
2017-05-08 12:30:00,32.63,32.66,32.63,32.65,6100.0,29.8961,29.9236,29.8961,29.9144,6100.0
2017-05-08 12:35:00,32.66,32.67,32.64,32.66,13637.0,29.9236,29.9327,29.9053,29.9236,13637.0
2017-05-08 12:40:00,32.66,32.68,32.65,32.68,24150.0,29.9236,29.9419,29.9144,29.9419,24150.0
2017-05-08 12:45:00,32.68,32.72,32.66,32.72,31001.0,29.9419,29.9786,29.9236,29.9786,31001.0
2017-05-08 12:50:00,32.72,32.75,32.72,32.75,13759.0,29.9786,30.006,29.9786,30.006,13759.0
2017-05-08 12:55:00,32.75,32.76,32.71,32.72,30992.0,30.006,30.0152,29.9694,29.9786,30992.0
2017-05-08 13:00:00,32.72,32.75,32.71,32.75,15885.0,29.9786,30.006,29.9694,30.006,15885.0
2017-05-08 13:05:00,32.75,32.75,32.74,32.74,10004.0,30.006,30.006,29.9969,29.9969,10004.0
2017-05-08 13:10:00,32.75,32.76,32.72,32.73,21349.0,30.006,30.0152,29.9786,29.9877,21349.0
2017-05-08 13:15:00,32.73,32.75,32.71,32.75,26507.0,29.9877,30.006,29.9694,30.006,26507.0
2017-05-08 13:20:00,32.74,32.75,32.73,32.73,7581.0,29.9969,30.006,29.9877,29.9877,7581.0
2017-05-08 13:25:00,32.73,32.74,32.71,32.71,11474.0,29.9877,29.9969,29.9694,29.9694,11474.0
2017-05-08 13:30:00,32.71,32.75,32.68,32.71,63398.0,29.9694,30.006,29.9419,29.9694,63398.0
2017-05-08 13:35:00,32.71,32.74,32.7,32.74,38229.0,29.9694,29.9969,29.9602,29.9969,38229.0
2017-05-08 13:40:00,32.73,32.8,32.73,32.79,22806.0,29.9877,30.0519,29.9877,30.0427,22806.0
2017-05-08 13:45:00,32.79,32.8,32.77,32.8,16706.0,30.0427,30.0519,30.0244,30.0519,16706.0
2017-05-08 13:50:00,32.8,32.83,32.78,32.78,23967.0,30.0519,30.0793,30.0335,30.0335,23967.0
2017-05-08 13:55:00,32.77,32.79,32.77,32.78,6921.0,30.0244,30.0427,30.0244,30.0335,6921.0
2017-05-08 14:00:00,32.78,32.81,32.77,32.8,20991.0,30.0335,30.061,30.0244,30.0519,20991.0
2017-05-08 14:05:00,32.8,32.81,32.79,32.79,15194.0,30.0519,30.061,30.0427,30.0427,15194.0
2017-05-08 14:10:00,32.79,32.79,32.76,32.77,6988.0,30.0427,30.0427,30.0152,30.0244,6988.0
2017-05-08 14:15:00,32.76,32.77,32.75,32.76,11792.0,30.0152,30.0244,30.006,30.0152,11792.0
2017-05-08 14:20:00,32.76,32.8,32.76,32.8,15708.0,30.0152,30.0519,30.0152,30.0519,15708.0
2017-05-08 14:25:00,32.79,32.8,32.77,32.79,11519.0,30.0427,30.0519,30.0244,30.0427,11519.0
2017-05-08 14:30:00,32.78,32.79,32.73,32.73,22317.0,30.0335,30.0427,29.9877,29.9877,22317.0
2017-05-08 14:35:00,32.73,32.76,32.72,32.75,15068.0,29.9877,30.0152,29.9786,30.006,15068.0
2017-05-08 14:40:00,32.76,32.76,32.72,32.74,68894.0,30.0152,30.0152,29.9786,29.9969,68894.0
2017-05-08 14:45:00,32.75,32.75,32.7,32.7,18456.0,30.006,30.006,29.9602,29.9602,18456.0
2017-05-08 14:50:00,32.7,32.72,32.7,32.7,15403.0,29.9602,29.9786,29.9602,29.9602,15403.0
2017-05-08 14:55:00,32.7,32.71,32.68,32.7,17200.0,29.9602,29.9694,29.9419,29.9602,17200.0
2017-05-08 15:00:00,32.7,32.71,32.66,32.66,16152.0,29.9602,29.9694,29.9236,29.9236,16152.0
2017-05-08 15:05:00,32.66,32.68,32.66,32.68,25845.0,29.9236,29.9419,29.9236,29.9419,25845.0
2017-05-08 15:10:00,32.68,32.69,32.67,32.69,13182.0,29.9419,29.9511,29.9327,29.9511,13182.0
2017-05-08 15:15:00,32.68,32.7,32.67,32.67,17015.0,29.9419,29.9602,29.9327,29.9327,17015.0
2017-05-08 15:20:00,32.68,32.68,32.66,32.67,19675.0,29.9419,29.9419,29.9236,29.9327,19675.0
2017-05-08 15:25:00,32.67,32.68,32.63,32.64,21177.0,29.9327,29.9419,29.8961,29.9053,21177.0
2017-05-08 15:30:00,32.64,32.67,32.63,32.67,23886.0,29.9053,29.9327,29.8961,29.9327,23886.0
2017-05-08 15:35:00,32.67,32.67,32.61,32.62,37434.0,29.9327,29.9327,29.8778,29.8869,37434.0
2017-05-08 15:40:00,32.62,32.66,32.61,32.66,39000.0,29.8869,29.9236,29.8778,29.9236,39000.0
2017-05-08 15:45:00,32.65,32.66,32.6,32.63,61461.0,29.9144,29.9236,29.8686,29.8961,61461.0
2017-05-08 15:50:00,32.63,32.64,32.62,32.64,31139.0,29.8961,29.9053,29.8869,29.9053,31139.0
2017-05-08 15:55:00,32.64,32.65,32.63,32.64,136040.0,29.9053,29.9144,29.8961,29.9053,136040.0
2017-05-09 09:30:00,32.73,32.8,32.64,32.78,44833.0,29.9877,30.0519,29.9053,30.0335,44833.0
2017-05-09 09:35:00,32.79,32.81,32.74,32.75,15459.0,30.0427,30.061,29.9969,30.006,15459.0
2017-05-09 09:40:00,32.75,32.85,32.75,32.83,16312.0,30.006,30.0977,30.006,30.0793,16312.0
2017-05-09 09:45:00,32.83,32.95,32.83,32.95,70155.0,30.0793,30.1893,30.0793,30.1893,70155.0
2017-05-09 09:50:00,32.96,32.96,32.87,32.89,20430.0,30.1984,30.1984,30.116,30.1343,20430.0
2017-05-09 09:55:00,32.9,32.95,32.88,32.93,34577.0,30.1435,30.1893,30.1251,30.171,34577.0
2017-05-09 10:00:00,32.94,32.95,32.91,32.95,32361.0,30.1801,30.1893,30.1526,30.1893,32361.0
2017-05-09 10:05:00,32.95,32.98,32.93,32.98,17730.0,30.1893,30.2168,30.171,30.2168,17730.0
2017-05-09 10:10:00,32.98,33.05,32.98,33.04,67250.0,30.2168,30.2809,30.2168,30.2717,67250.0
2017-05-09 10:15:00,33.05,33.06,33.03,33.06,17141.0,30.2809,30.2901,30.2626,30.2901,17141.0
2017-05-09 10:20:00,33.06,33.13,33.03,33.05,86076.0,30.2901,30.3542,30.2626,30.2809,86076.0
2017-05-09 10:25:00,33.05,33.15,33.03,33.09,40365.0,30.2809,30.3725,30.2626,30.3176,40365.0
2017-05-09 10:30:00,33.09,33.12,33.07,33.08,20900.0,30.3176,30.345,30.2992,30.3084,20900.0
2017-05-09 10:35:00,33.08,33.09,33.03,33.04,44719.0,30.3084,30.3176,30.2626,30.2717,44719.0
2017-05-09 10:40:00,33.04,33.04,32.97,32.98,71469.0,30.2717,30.2717,30.2076,30.2168,71469.0
2017-05-09 10:45:00,32.98,33.03,32.97,33.01,51300.0,30.2168,30.2626,30.2076,30.2443,51300.0
2017-05-09 10:50:00,33.01,33.06,33.0,33.04,24850.0,30.2443,30.2901,30.2351,30.2717,24850.0
2017-05-09 10:55:00,33.05,33.05,32.92,32.95,74390.0,30.2809,30.2809,30.1618,30.1893,74390.0
2017-05-09 11:00:00,32.95,32.98,32.92,32.97,56016.0,30.1893,30.2168,30.1618,30.2076,56016.0
2017-05-09 11:05:00,32.98,33.0,32.97,32.99,54484.0,30.2168,30.2351,30.2076,30.2259,54484.0
2017-05-09 11:10:00,32.99,33.01,32.96,32.97,19371.0,30.2259,30.2443,30.1984,30.2076,19371.0
2017-05-09 11:15:00,32.96,32.97,32.89,32.89,14757.0,30.1984,30.2076,30.1343,30.1343,14757.0
2017-05-09 11:20:00,32.9,32.9,32.83,32.86,66691.0,30.1435,30.1435,30.0793,30.1068,66691.0
2017-05-09 11:25:00,32.85,32.86,32.77,32.79,32316.0,30.0977,30.1068,30.0244,30.0427,32316.0
2017-05-09 11:30:00,32.8,32.83,32.79,32.8,24938.0,30.0519,30.0793,30.0427,30.0519,24938.0
2017-05-09 11:35:00,32.81,32.93,32.81,32.91,30227.0,30.061,30.171,30.061,30.1526,30227.0
2017-05-09 11:40:00,32.9,32.92,32.89,32.91,30928.0,30.1435,30.1618,30.1343,30.1526,30928.0
2017-05-09 11:45:00,32.91,32.96,32.91,32.95,44432.0,30.1526,30.1984,30.1526,30.1893,44432.0
2017-05-09 11:50:00,32.94,32.95,32.92,32.93,17462.0,30.1801,30.1893,30.1618,30.171,17462.0
2017-05-09 11:55:00,32.94,32.97,32.93,32.97,25109.0,30.1801,30.2076,30.171,30.2076,25109.0
2017-05-09 12:00:00,32.96,32.97,32.94,32.95,24337.0,30.1984,30.2076,30.1801,30.1893,24337.0
2017-05-09 12:05:00,32.96,32.98,32.95,32.96,28676.0,30.1984,30.2168,30.1893,30.1984,28676.0
2017-05-09 12:10:00,32.96,33.01,32.96,33.0,24796.0,30.1984,30.2443,30.1984,30.2351,24796.0
2017-05-09 12:15:00,33.0,33.02,33.0,33.01,19494.0,30.2351,30.2534,30.2351,30.2443,19494.0
2017-05-09 12:20:00,33.01,33.02,32.95,32.96,28615.0,30.2443,30.2534,30.1893,30.1984,28615.0
2017-05-09 12:25:00,32.97,32.99,32.94,32.94,12915.0,30.2076,30.2259,30.1801,30.1801,12915.0
2017-05-09 12:30:00,32.93,32.94,32.92,32.93,8226.0,30.171,30.1801,30.1618,30.171,8226.0
2017-05-09 12:35:00,32.93,32.96,32.91,32.96,20899.0,30.171,30.1984,30.1526,30.1984,20899.0
2017-05-09 12:40:00,32.96,32.97,32.95,32.95,21767.0,30.1984,30.2076,30.1893,30.1893,21767.0
2017-05-09 12:45:00,32.95,32.99,32.95,32.97,13827.0,30.1893,30.2259,30.1893,30.2076,13827.0
2017-05-09 12:50:00,32.98,32.98,32.94,32.95,14608.0,30.2168,30.2168,30.1801,30.1893,14608.0
2017-05-09 12:55:00,32.95,32.95,32.92,32.94,11677.0,30.1893,30.1893,30.1618,30.1801,11677.0
2017-05-09 13:00:00,32.94,33.01,32.93,33.0,24002.0,30.1801,30.2443,30.171,30.2351,24002.0
2017-05-09 13:05:00,33.0,33.04,33.0,33.04,13031.0,30.2351,30.2717,30.2351,30.2717,13031.0
2017-05-09 13:10:00,33.04,33.05,33.01,33.01,15489.0,30.2717,30.2809,30.2443,30.2443,15489.0
2017-05-09 13:15:00,33.02,33.09,33.02,33.09,24456.0,30.2534,30.3176,30.2534,30.3176,24456.0
2017-05-09 13:20:00,33.08,33.11,33.07,33.1,69278.0,30.3084,30.3359,30.2992,30.3267,69278.0
2017-05-09 13:25:00,33.09,33.1,33.05,33.08,69993.0,30.3176,30.3267,30.2809,30.3084,69993.0
2017-05-09 13:30:00,33.07,33.09,33.06,33.09,8850.0,30.2992,30.3176,30.2901,30.3176,8850.0
2017-05-09 13:35:00,33.09,33.11,33.08,33.09,12901.0,30.3176,30.3359,30.3084,30.3176,12901.0
2017-05-09 13:40:00,33.09,33.12,33.08,33.12,11832.0,30.3176,30.345,30.3084,30.345,11832.0
2017-05-09 13:45:00,33.12,33.14,33.09,33.14,15228.0,30.345,30.3634,30.3176,30.3634,15228.0
2017-05-09 13:50:00,33.14,33.17,33.13,33.16,32774.0,30.3634,30.3908,30.3542,30.3817,32774.0
2017-05-09 13:55:00,33.16,33.17,33.14,33.17,17894.0,30.3817,30.3908,30.3634,30.3908,17894.0
2017-05-09 14:00:00,33.17,33.18,33.15,33.16,25777.0,30.3908,30.4,30.3725,30.3817,25777.0
2017-05-09 14:05:00,33.16,33.17,33.13,33.15,10759.0,30.3817,30.3908,30.3542,30.3725,10759.0
2017-05-09 14:10:00,33.15,33.15,33.13,33.15,8900.0,30.3725,30.3725,30.3542,30.3725,8900.0
2017-05-09 14:15:00,33.14,33.15,33.11,33.12,13145.0,30.3634,30.3725,30.3359,30.345,13145.0
2017-05-09 14:20:00,33.11,33.13,33.09,33.09,15117.0,30.3359,30.3542,30.3176,30.3176,15117.0
2017-05-09 14:25:00,33.1,33.13,33.09,33.13,19470.0,30.3267,30.3542,30.3176,30.3542,19470.0
2017-05-09 14:30:00,33.12,33.12,33.08,33.08,17818.0,30.345,30.345,30.3084,30.3084,17818.0
2017-05-09 14:35:00,33.08,33.13,33.08,33.13,32775.0,30.3084,30.3542,30.3084,30.3542,32775.0
2017-05-09 14:40:00,33.13,33.18,33.11,33.17,16843.0,30.3542,30.4,30.3359,30.3908,16843.0
2017-05-09 14:45:00,33.18,33.23,33.17,33.21,34063.0,30.4,30.4458,30.3908,30.4275,34063.0
2017-05-09 14:50:00,33.22,33.22,33.19,33.22,28226.0,30.4367,30.4367,30.4092,30.4367,28226.0
2017-05-09 14:55:00,33.22,33.25,33.19,33.24,43079.0,30.4367,30.4641,30.4092,30.455,43079.0
2017-05-09 15:00:00,33.23,33.24,33.21,33.23,25926.0,30.4458,30.455,30.4275,30.4458,25926.0
2017-05-09 15:05:00,33.23,33.25,33.21,33.21,49020.0,30.4458,30.4641,30.4275,30.4275,49020.0
2017-05-09 15:10:00,33.2,33.24,33.2,33.23,26019.0,30.4183,30.455,30.4183,30.4458,26019.0
2017-05-09 15:15:00,33.22,33.25,33.22,33.24,79143.0,30.4367,30.4641,30.4367,30.455,79143.0
2017-05-09 15:20:00,33.25,33.28,33.24,33.27,35976.0,30.4641,30.4916,30.455,30.4825,35976.0
2017-05-09 15:25:00,33.27,33.29,33.27,33.29,30574.0,30.4825,30.5008,30.4825,30.5008,30574.0
2017-05-09 15:30:00,33.28,33.29,33.25,33.25,62387.0,30.4916,30.5008,30.4641,30.4641,62387.0
2017-05-09 15:35:00,33.25,33.26,33.19,33.2,112556.0,30.4641,30.4733,30.4092,30.4183,112556.0
2017-05-09 15:40:00,33.19,33.2,33.14,33.16,54824.0,30.4092,30.4183,30.3634,30.3817,54824.0
2017-05-09 15:45:00,33.15,33.23,33.14,33.23,81602.0,30.3725,30.4458,30.3634,30.4458,81602.0
2017-05-09 15:50:00,33.22,33.24,33.2,33.22,65911.0,30.4367,30.455,30.4183,30.4367,65911.0
2017-05-09 15:55:00,33.21,33.23,33.2,33.22,125209.0,30.4275,30.4458,30.4183,30.4367,125209.0
2017-05-10 09:30:00,33.14,33.19,33.07,33.09,40166.0,30.3634,30.4092,30.2992,30.3176,40166.0
2017-05-10 09:35:00,33.09,33.14,33.01,33.05,24198.0,30.3176,30.3634,30.2443,30.2809,24198.0
2017-05-10 09:40:00,33.04,33.14,33.03,33.09,51577.0,30.2717,30.3634,30.2626,30.3176,51577.0
2017-05-10 09:45:00,33.1,33.13,33.05,33.13,21488.0,30.3267,30.3542,30.2809,30.3542,21488.0
2017-05-10 09:50:00,33.13,33.24,33.13,33.2,31460.0,30.3542,30.455,30.3542,30.4183,31460.0
2017-05-10 09:55:00,33.2,33.23,33.17,33.18,28373.0,30.4183,30.4458,30.3908,30.4,28373.0
2017-05-10 10:00:00,33.17,33.35,33.15,33.34,33305.0,30.3908,30.5558,30.3725,30.5466,33305.0
2017-05-10 10:05:00,33.36,33.37,33.27,33.27,42502.0,30.5649,30.5741,30.4825,30.4825,42502.0
2017-05-10 10:10:00,33.28,33.39,33.27,33.38,40737.0,30.4916,30.5924,30.4825,30.5833,40737.0
2017-05-10 10:15:00,33.37,33.4,33.3,33.3,27914.0,30.5741,30.6016,30.51,30.51,27914.0
2017-05-10 10:20:00,33.3,33.33,33.26,33.3,58189.0,30.51,30.5374,30.4733,30.51,58189.0
2017-05-10 10:25:00,33.3,33.31,33.18,33.18,24436.0,30.51,30.5191,30.4,30.4,24436.0
2017-05-10 10:30:00,33.19,33.19,33.16,33.16,20360.0,30.4092,30.4092,30.3817,30.3817,20360.0
2017-05-10 10:35:00,33.16,33.2,33.13,33.19,31300.0,30.3817,30.4183,30.3542,30.4092,31300.0
2017-05-10 10:40:00,33.19,33.24,33.16,33.24,44651.0,30.4092,30.455,30.3817,30.455,44651.0
2017-05-10 10:45:00,33.24,33.25,33.17,33.17,33008.0,30.455,30.4641,30.3908,30.3908,33008.0
2017-05-10 10:50:00,33.17,33.22,33.15,33.21,39629.0,30.3908,30.4367,30.3725,30.4275,39629.0
2017-05-10 10:55:00,33.21,33.23,33.17,33.23,34186.0,30.4275,30.4458,30.3908,30.4458,34186.0
2017-05-10 11:00:00,33.23,33.23,33.17,33.22,20188.0,30.4458,30.4458,30.3908,30.4367,20188.0
2017-05-10 11:05:00,33.22,33.23,33.18,33.23,25278.0,30.4367,30.4458,30.4,30.4458,25278.0
2017-05-10 11:10:00,33.23,33.25,33.21,33.23,22431.0,30.4458,30.4641,30.4275,30.4458,22431.0
2017-05-10 11:15:00,33.23,33.3,33.23,33.25,16595.0,30.4458,30.51,30.4458,30.4641,16595.0
2017-05-10 11:20:00,33.25,33.26,33.24,33.25,14766.0,30.4641,30.4733,30.455,30.4641,14766.0
2017-05-10 11:25:00,33.25,33.28,33.23,33.25,18340.0,30.4641,30.4916,30.4458,30.4641,18340.0
2017-05-10 11:30:00,33.25,33.29,33.23,33.25,22462.0,30.4641,30.5008,30.4458,30.4641,22462.0
2017-05-10 11:35:00,33.25,33.27,33.22,33.26,16029.0,30.4641,30.4825,30.4367,30.4733,16029.0
2017-05-10 11:40:00,33.26,33.27,33.21,33.22,53445.0,30.4733,30.4825,30.4275,30.4367,53445.0
2017-05-10 11:45:00,33.22,33.26,33.21,33.26,22857.0,30.4367,30.4733,30.4275,30.4733,22857.0
2017-05-10 11:50:00,33.26,33.26,33.2,33.23,18316.0,30.4733,30.4733,30.4183,30.4458,18316.0
2017-05-10 11:55:00,33.23,33.24,33.21,33.22,44831.0,30.4458,30.455,30.4275,30.4367,44831.0
2017-05-10 12:00:00,33.22,33.22,33.12,33.14,76383.0,30.4367,30.4367,30.345,30.3634,76383.0
2017-05-10 12:05:00,33.14,33.16,33.12,33.15,23757.0,30.3634,30.3817,30.345,30.3725,23757.0
2017-05-10 12:10:00,33.16,33.16,33.09,33.1,41730.0,30.3817,30.3817,30.3176,30.3267,41730.0
2017-05-10 12:15:00,33.1,33.11,33.09,33.09,27970.0,30.3267,30.3359,30.3176,30.3176,27970.0
2017-05-10 12:20:00,33.09,33.1,33.06,33.07,18014.0,30.3176,30.3267,30.2901,30.2992,18014.0
2017-05-10 12:25:00,33.06,33.11,33.06,33.1,21529.0,30.2901,30.3359,30.2901,30.3267,21529.0
2017-05-10 12:30:00,33.1,33.1,33.07,33.08,14616.0,30.3267,30.3267,30.2992,30.3084,14616.0
2017-05-10 12:35:00,33.09,33.09,33.06,33.07,16705.0,30.3176,30.3176,30.2901,30.2992,16705.0
2017-05-10 12:40:00,33.08,33.08,33.05,33.07,17518.0,30.3084,30.3084,30.2809,30.2992,17518.0
2017-05-10 12:45:00,33.07,33.1,33.05,33.09,13334.0,30.2992,30.3267,30.2809,30.3176,13334.0
2017-05-10 12:50:00,33.09,33.1,33.05,33.05,17340.0,30.3176,30.3267,30.2809,30.2809,17340.0
2017-05-10 12:55:00,33.05,33.1,33.05,33.09,13601.0,30.2809,30.3267,30.2809,30.3176,13601.0
2017-05-10 13:00:00,33.1,33.11,33.07,33.11,21402.0,30.3267,30.3359,30.2992,30.3359,21402.0
2017-05-10 13:05:00,33.11,33.11,33.07,33.09,11806.0,30.3359,30.3359,30.2992,30.3176,11806.0
2017-05-10 13:10:00,33.08,33.08,33.06,33.06,13469.0,30.3084,30.3084,30.2901,30.2901,13469.0
2017-05-10 13:15:00,33.05,33.1,33.04,33.1,17510.0,30.2809,30.3267,30.2717,30.3267,17510.0
2017-05-10 13:20:00,33.1,33.1,33.07,33.09,17645.0,30.3267,30.3267,30.2992,30.3176,17645.0
2017-05-10 13:25:00,33.09,33.1,33.08,33.09,11457.0,30.3176,30.3267,30.3084,30.3176,11457.0
2017-05-10 13:30:00,33.09,33.11,33.08,33.08,13472.0,30.3176,30.3359,30.3084,30.3084,13472.0
2017-05-10 13:35:00,33.07,33.09,33.07,33.07,7493.0,30.2992,30.3176,30.2992,30.2992,7493.0
2017-05-10 13:40:00,33.07,33.09,33.06,33.06,18092.0,30.2992,30.3176,30.2901,30.2901,18092.0
2017-05-10 13:45:00,33.06,33.1,33.05,33.1,12919.0,30.2901,30.3267,30.2809,30.3267,12919.0
2017-05-10 13:50:00,33.09,33.09,33.06,33.08,12545.0,30.3176,30.3176,30.2901,30.3084,12545.0
2017-05-10 13:55:00,33.08,33.09,33.07,33.08,13144.0,30.3084,30.3176,30.2992,30.3084,13144.0
2017-05-10 14:00:00,33.08,33.09,33.06,33.07,20131.0,30.3084,30.3176,30.2901,30.2992,20131.0
2017-05-10 14:05:00,33.06,33.08,33.06,33.08,10273.0,30.2901,30.3084,30.2901,30.3084,10273.0
2017-05-10 14:10:00,33.09,33.09,33.08,33.09,7001.0,30.3176,30.3176,30.3084,30.3176,7001.0
2017-05-10 14:15:00,33.09,33.09,33.08,33.09,2674.0,30.3176,30.3176,30.3084,30.3176,2674.0
2017-05-10 14:20:00,33.09,33.09,33.05,33.06,34897.0,30.3176,30.3176,30.2809,30.2901,34897.0
2017-05-10 14:25:00,33.07,33.1,33.07,33.08,14063.0,30.2992,30.3267,30.2992,30.3084,14063.0
2017-05-10 14:30:00,33.08,33.12,33.07,33.12,14537.0,30.3084,30.345,30.2992,30.345,14537.0
2017-05-10 14:35:00,33.12,33.13,33.09,33.1,36982.0,30.345,30.3542,30.3176,30.3267,36982.0
2017-05-10 14:40:00,33.1,33.12,33.07,33.12,25450.0,30.3267,30.345,30.2992,30.345,25450.0
2017-05-10 14:45:00,33.12,33.15,33.1,33.14,24984.0,30.345,30.3725,30.3267,30.3634,24984.0
2017-05-10 14:50:00,33.13,33.14,33.1,33.11,20591.0,30.3542,30.3634,30.3267,30.3359,20591.0
2017-05-10 14:55:00,33.1,33.11,33.09,33.09,10777.0,30.3267,30.3359,30.3176,30.3176,10777.0
2017-05-10 15:00:00,33.1,33.16,33.1,33.16,43777.0,30.3267,30.3817,30.3267,30.3817,43777.0
2017-05-10 15:05:00,33.16,33.18,33.13,33.16,52644.0,30.3817,30.4,30.3542,30.3817,52644.0
2017-05-10 15:10:00,33.16,33.17,33.13,33.16,20092.0,30.3817,30.3908,30.3542,30.3817,20092.0
2017-05-10 15:15:00,33.16,33.17,33.15,33.16,27160.0,30.3817,30.3908,30.3725,30.3817,27160.0
2017-05-10 15:20:00,33.16,33.17,33.14,33.16,28956.0,30.3817,30.3908,30.3634,30.3817,28956.0
2017-05-10 15:25:00,33.16,33.17,33.14,33.14,20847.0,30.3817,30.3908,30.3634,30.3634,20847.0
2017-05-10 15:30:00,33.14,33.15,33.13,33.14,30593.0,30.3634,30.3725,30.3542,30.3634,30593.0
2017-05-10 15:35:00,33.13,33.17,33.12,33.16,47404.0,30.3542,30.3908,30.345,30.3817,47404.0
2017-05-10 15:40:00,33.15,33.2,33.15,33.19,28731.0,30.3725,30.4183,30.3725,30.4092,28731.0
2017-05-10 15:45:00,33.2,33.2,33.15,33.18,50427.0,30.4183,30.4183,30.3725,30.4,50427.0
2017-05-10 15:50:00,33.19,33.19,33.15,33.17,33704.0,30.4092,30.4092,30.3725,30.3908,33704.0
2017-05-10 15:55:00,33.17,33.18,33.16,33.16,87596.0,30.3908,30.4,30.3817,30.3817,87596.0
2017-05-11 09:30:00,33.09,33.18,33.09,33.18,19870.0,30.3176,30.4,30.3176,30.4,19870.0
2017-05-11 09:35:00,33.18,33.18,33.05,33.06,30502.0,30.4,30.4,30.2809,30.2901,30502.0
2017-05-11 09:40:00,33.07,33.13,33.03,33.06,28286.0,30.2992,30.3542,30.2626,30.2901,28286.0
2017-05-11 09:45:00,33.07,33.09,33.03,33.04,15941.0,30.2992,30.3176,30.2626,30.2717,15941.0
2017-05-11 09:50:00,33.04,33.08,33.0,33.03,19753.0,30.2717,30.3084,30.2351,30.2626,19753.0
2017-05-11 09:55:00,33.02,33.02,32.91,32.91,35783.0,30.2534,30.2534,30.1526,30.1526,35783.0
2017-05-11 10:00:00,32.92,32.97,32.88,32.89,45988.0,30.1618,30.2076,30.1251,30.1343,45988.0
2017-05-11 10:05:00,32.9,32.99,32.88,32.98,42820.0,30.1435,30.2259,30.1251,30.2168,42820.0
2017-05-11 10:10:00,32.98,32.98,32.9,32.9,28633.0,30.2168,30.2168,30.1435,30.1435,28633.0
2017-05-11 10:15:00,32.91,32.95,32.9,32.94,23449.0,30.1526,30.1893,30.1435,30.1801,23449.0
2017-05-11 10:20:00,32.93,32.94,32.84,32.87,40297.0,30.171,30.1801,30.0885,30.116,40297.0
2017-05-11 10:25:00,32.88,32.98,32.85,32.98,96579.0,30.1251,30.2168,30.0977,30.2168,96579.0
2017-05-11 10:30:00,32.98,33.0,32.91,32.97,142209.0,30.2168,30.2351,30.1526,30.2076,142209.0
2017-05-11 10:35:00,32.98,33.03,32.97,33.02,31584.0,30.2168,30.2626,30.2076,30.2534,31584.0
2017-05-11 10:40:00,33.02,33.06,33.0,33.05,16644.0,30.2534,30.2901,30.2351,30.2809,16644.0
2017-05-11 10:45:00,33.05,33.07,33.02,33.02,23772.0,30.2809,30.2992,30.2534,30.2534,23772.0
2017-05-11 10:50:00,33.01,33.01,32.98,33.01,18333.0,30.2443,30.2443,30.2168,30.2443,18333.0
2017-05-11 10:55:00,33.01,33.08,33.0,33.08,16581.0,30.2443,30.3084,30.2351,30.3084,16581.0
2017-05-11 11:00:00,33.08,33.11,33.06,33.11,23810.0,30.3084,30.3359,30.2901,30.3359,23810.0
2017-05-11 11:05:00,33.11,33.11,33.05,33.06,12163.0,30.3359,30.3359,30.2809,30.2901,12163.0
2017-05-11 11:10:00,33.07,33.11,33.07,33.09,24721.0,30.2992,30.3359,30.2992,30.3176,24721.0
2017-05-11 11:15:00,33.09,33.14,33.08,33.11,28098.0,30.3176,30.3634,30.3084,30.3359,28098.0
2017-05-11 11:20:00,33.11,33.14,33.11,33.14,12057.0,30.3359,30.3634,30.3359,30.3634,12057.0
2017-05-11 11:25:00,33.14,33.14,33.1,33.11,19694.0,30.3634,30.3634,30.3267,30.3359,19694.0
2017-05-11 11:30:00,33.11,33.13,33.09,33.09,19225.0,30.3359,30.3542,30.3176,30.3176,19225.0
2017-05-11 11:35:00,33.09,33.15,33.09,33.09,22709.0,30.3176,30.3725,30.3176,30.3176,22709.0
2017-05-11 11:40:00,33.09,33.12,33.08,33.1,15269.0,30.3176,30.345,30.3084,30.3267,15269.0
2017-05-11 11:45:00,33.09,33.1,33.08,33.09,9827.0,30.3176,30.3267,30.3084,30.3176,9827.0
2017-05-11 11:50:00,33.09,33.13,33.09,33.12,12508.0,30.3176,30.3542,30.3176,30.345,12508.0
2017-05-11 11:55:00,33.13,33.15,33.08,33.12,17321.0,30.3542,30.3725,30.3084,30.345,17321.0
2017-05-11 12:00:00,33.12,33.12,33.07,33.08,14906.0,30.345,30.345,30.2992,30.3084,14906.0
2017-05-11 12:05:00,33.09,33.12,33.08,33.1,15335.0,30.3176,30.345,30.3084,30.3267,15335.0
2017-05-11 12:10:00,33.1,33.1,33.06,33.07,9317.0,30.3267,30.3267,30.2901,30.2992,9317.0
2017-05-11 12:15:00,33.07,33.13,33.07,33.12,9569.0,30.2992,30.3542,30.2992,30.345,9569.0
2017-05-11 12:20:00,33.12,33.14,33.11,33.14,14276.0,30.345,30.3634,30.3359,30.3634,14276.0
2017-05-11 12:25:00,33.14,33.14,33.12,33.14,6415.0,30.3634,30.3634,30.345,30.3634,6415.0
2017-05-11 12:30:00,33.13,33.17,33.13,33.16,29528.0,30.3542,30.3908,30.3542,30.3817,29528.0
2017-05-11 12:35:00,33.17,33.19,33.16,33.18,22537.0,30.3908,30.4092,30.3817,30.4,22537.0
2017-05-11 12:40:00,33.18,33.22,33.18,33.2,20300.0,30.4,30.4367,30.4,30.4183,20300.0
2017-05-11 12:45:00,33.2,33.2,33.17,33.18,10693.0,30.4183,30.4183,30.3908,30.4,10693.0
2017-05-11 12:50:00,33.17,33.18,33.15,33.17,14733.0,30.3908,30.4,30.3725,30.3908,14733.0
2017-05-11 12:55:00,33.16,33.19,33.15,33.16,13868.0,30.3817,30.4092,30.3725,30.3817,13868.0
2017-05-11 13:00:00,33.16,33.18,33.15,33.18,7998.0,30.3817,30.4,30.3725,30.4,7998.0
2017-05-11 13:05:00,33.18,33.22,33.18,33.19,16149.0,30.4,30.4367,30.4,30.4092,16149.0
2017-05-11 13:10:00,33.19,33.24,33.18,33.23,30629.0,30.4092,30.455,30.4,30.4458,30629.0
2017-05-11 13:15:00,33.23,33.26,33.23,33.24,27662.0,30.4458,30.4733,30.4458,30.455,27662.0
2017-05-11 13:20:00,33.24,33.26,33.23,33.25,17715.0,30.455,30.4733,30.4458,30.4641,17715.0
2017-05-11 13:25:00,33.25,33.26,33.22,33.23,23636.0,30.4641,30.4733,30.4367,30.4458,23636.0
2017-05-11 13:30:00,33.22,33.25,33.21,33.25,7858.0,30.4367,30.4641,30.4275,30.4641,7858.0
2017-05-11 13:35:00,33.25,33.26,33.24,33.24,10037.0,30.4641,30.4733,30.455,30.455,10037.0
2017-05-11 13:40:00,33.25,33.29,33.24,33.27,16496.0,30.4641,30.5008,30.455,30.4825,16496.0
2017-05-11 13:45:00,33.27,33.29,33.26,33.29,8852.0,30.4825,30.5008,30.4733,30.5008,8852.0
2017-05-11 13:50:00,33.28,33.31,33.27,33.31,12109.0,30.4916,30.5191,30.4825,30.5191,12109.0
2017-05-11 13:55:00,33.3,33.33,33.29,33.32,19883.0,30.51,30.5374,30.5008,30.5283,19883.0
2017-05-11 14:00:00,33.33,33.34,33.31,33.32,16250.0,30.5374,30.5466,30.5191,30.5283,16250.0
2017-05-11 14:05:00,33.32,33.34,33.29,33.29,28519.0,30.5283,30.5466,30.5008,30.5008,28519.0
2017-05-11 14:10:00,33.29,33.29,33.24,33.25,22556.0,30.5008,30.5008,30.455,30.4641,22556.0
2017-05-11 14:15:00,33.25,33.3,33.21,33.3,35066.0,30.4641,30.51,30.4275,30.51,35066.0
2017-05-11 14:20:00,33.29,33.3,33.25,33.25,17048.0,30.5008,30.51,30.4641,30.4641,17048.0
2017-05-11 14:25:00,33.24,33.25,33.21,33.21,9113.0,30.455,30.4641,30.4275,30.4275,9113.0
2017-05-11 14:30:00,33.21,33.23,33.2,33.23,32273.0,30.4275,30.4458,30.4183,30.4458,32273.0
2017-05-11 14:35:00,33.23,33.24,33.21,33.23,15012.0,30.4458,30.455,30.4275,30.4458,15012.0
2017-05-11 14:40:00,33.23,33.25,33.19,33.2,35691.0,30.4458,30.4641,30.4092,30.4183,35691.0
2017-05-11 14:45:00,33.2,33.21,33.18,33.19,70981.0,30.4183,30.4275,30.4,30.4092,70981.0
2017-05-11 14:50:00,33.2,33.21,33.17,33.19,44940.0,30.4183,30.4275,30.3908,30.4092,44940.0
2017-05-11 14:55:00,33.19,33.23,33.17,33.23,28123.0,30.4092,30.4458,30.3908,30.4458,28123.0
2017-05-11 15:00:00,33.23,33.23,33.2,33.22,24721.0,30.4458,30.4458,30.4183,30.4367,24721.0
2017-05-11 15:05:00,33.22,33.24,33.21,33.22,12383.0,30.4367,30.455,30.4275,30.4367,12383.0
2017-05-11 15:10:00,33.21,33.25,33.2,33.24,35429.0,30.4275,30.4641,30.4183,30.455,35429.0
2017-05-11 15:15:00,33.25,33.25,33.2,33.22,35876.0,30.4641,30.4641,30.4183,30.4367,35876.0
2017-05-11 15:20:00,33.22,33.25,33.21,33.21,26884.0,30.4367,30.4641,30.4275,30.4275,26884.0
2017-05-11 15:25:00,33.22,33.22,33.18,33.18,76667.0,30.4367,30.4367,30.4,30.4,76667.0
2017-05-11 15:30:00,33.18,33.25,33.18,33.25,32272.0,30.4,30.4641,30.4,30.4641,32272.0
2017-05-11 15:35:00,33.24,33.29,33.24,33.26,32263.0,30.455,30.5008,30.455,30.4733,32263.0
2017-05-11 15:40:00,33.26,33.27,33.23,33.25,30203.0,30.4733,30.4825,30.4458,30.4641,30203.0
2017-05-11 15:45:00,33.25,33.25,33.23,33.24,48231.0,30.4641,30.4641,30.4458,30.455,48231.0
2017-05-11 15:50:00,33.24,33.26,33.23,33.25,61997.0,30.455,30.4733,30.4458,30.4641,61997.0
2017-05-11 15:55:00,33.24,33.26,33.22,33.26,153472.0,30.455,30.4733,30.4367,30.4733,153472.0
2017-05-12 09:30:00,33.24,33.24,33.16,33.18,15861.0,30.455,30.455,30.3817,30.4,15861.0
2017-05-12 09:35:00,33.17,33.17,33.08,33.11,30868.0,30.3908,30.3908,30.3084,30.3359,30868.0
2017-05-12 09:40:00,33.1,33.16,33.1,33.16,21503.0,30.3267,30.3817,30.3267,30.3817,21503.0
2017-05-12 09:45:00,33.16,33.25,33.15,33.24,24969.0,30.3817,30.4641,30.3725,30.455,24969.0
2017-05-12 09:50:00,33.24,33.26,33.2,33.25,8204.0,30.455,30.4733,30.4183,30.4641,8204.0
2017-05-12 09:55:00,33.25,33.25,33.21,33.21,13654.0,30.4641,30.4641,30.4275,30.4275,13654.0
2017-05-12 10:00:00,33.22,33.22,33.16,33.18,35044.0,30.4367,30.4367,30.3817,30.4,35044.0
2017-05-12 10:05:00,33.18,33.19,33.14,33.15,10585.0,30.4,30.4092,30.3634,30.3725,10585.0
2017-05-12 10:10:00,33.15,33.17,33.09,33.14,14066.0,30.3725,30.3908,30.3176,30.3634,14066.0
2017-05-12 10:15:00,33.13,33.13,33.11,33.13,21508.0,30.3542,30.3542,30.3359,30.3542,21508.0
2017-05-12 10:20:00,33.13,33.22,33.12,33.16,47382.0,30.3542,30.4367,30.345,30.3817,47382.0
2017-05-12 10:25:00,33.16,33.17,33.1,33.13,14856.0,30.3817,30.3908,30.3267,30.3542,14856.0
2017-05-12 10:30:00,33.13,33.13,33.09,33.12,14008.0,30.3542,30.3542,30.3176,30.345,14008.0
2017-05-12 10:35:00,33.12,33.18,33.11,33.16,14901.0,30.345,30.4,30.3359,30.3817,14901.0
2017-05-12 10:40:00,33.16,33.16,33.09,33.12,7020.0,30.3817,30.3817,30.3176,30.345,7020.0
2017-05-12 10:45:00,33.13,33.13,33.09,33.1,8945.0,30.3542,30.3542,30.3176,30.3267,8945.0
2017-05-12 10:50:00,33.11,33.11,33.06,33.06,12348.0,30.3359,30.3359,30.2901,30.2901,12348.0
2017-05-12 10:55:00,33.07,33.07,33.01,33.04,51776.0,30.2992,30.2992,30.2443,30.2717,51776.0
2017-05-12 11:00:00,33.05,33.05,33.01,33.05,12600.0,30.2809,30.2809,30.2443,30.2809,12600.0
2017-05-12 11:05:00,33.05,33.1,33.05,33.09,10900.0,30.2809,30.3267,30.2809,30.3176,10900.0
2017-05-12 11:10:00,33.09,33.12,33.09,33.1,7008.0,30.3176,30.345,30.3176,30.3267,7008.0
2017-05-12 11:15:00,33.1,33.1,33.06,33.07,11308.0,30.3267,30.3267,30.2901,30.2992,11308.0
2017-05-12 11:20:00,33.07,33.09,33.04,33.05,8438.0,30.2992,30.3176,30.2717,30.2809,8438.0
2017-05-12 11:25:00,33.05,33.06,33.05,33.06,4793.0,30.2809,30.2901,30.2809,30.2901,4793.0
2017-05-12 11:30:00,33.05,33.11,33.05,33.09,15873.0,30.2809,30.3359,30.2809,30.3176,15873.0
2017-05-12 11:35:00,33.09,33.11,33.08,33.1,10456.0,30.3176,30.3359,30.3084,30.3267,10456.0
2017-05-12 11:40:00,33.09,33.1,33.06,33.07,14146.0,30.3176,30.3267,30.2901,30.2992,14146.0
2017-05-12 11:45:00,33.08,33.12,33.07,33.09,31439.0,30.3084,30.345,30.2992,30.3176,31439.0
2017-05-12 11:50:00,33.09,33.1,33.07,33.1,7372.0,30.3176,30.3267,30.2992,30.3267,7372.0
2017-05-12 11:55:00,33.09,33.1,33.08,33.09,10381.0,30.3176,30.3267,30.3084,30.3176,10381.0
2017-05-12 12:00:00,33.09,33.1,33.08,33.08,10380.0,30.3176,30.3267,30.3084,30.3084,10380.0
2017-05-12 12:05:00,33.07,33.09,33.06,33.07,34881.0,30.2992,30.3176,30.2901,30.2992,34881.0
2017-05-12 12:10:00,33.07,33.09,33.06,33.09,5710.0,30.2992,30.3176,30.2901,30.3176,5710.0
2017-05-12 12:15:00,33.08,33.08,33.05,33.07,7463.0,30.3084,30.3084,30.2809,30.2992,7463.0
2017-05-12 12:20:00,33.07,33.07,33.05,33.06,2400.0,30.2992,30.2992,30.2809,30.2901,2400.0
2017-05-12 12:25:00,33.06,33.07,33.04,33.04,9763.0,30.2901,30.2992,30.2717,30.2717,9763.0
2017-05-12 12:30:00,33.04,33.04,33.03,33.04,4561.0,30.2717,30.2717,30.2626,30.2717,4561.0
2017-05-12 12:35:00,33.04,33.04,33.02,33.04,7213.0,30.2717,30.2717,30.2534,30.2717,7213.0
2017-05-12 12:40:00,33.04,33.06,33.03,33.05,11235.0,30.2717,30.2901,30.2626,30.2809,11235.0
2017-05-12 12:45:00,33.05,33.05,33.02,33.04,9930.0,30.2809,30.2809,30.2534,30.2717,9930.0
2017-05-12 12:50:00,33.03,33.04,33.01,33.01,7556.0,30.2626,30.2717,30.2443,30.2443,7556.0
2017-05-12 12:55:00,33.01,33.03,33.0,33.03,7352.0,30.2443,30.2626,30.2351,30.2626,7352.0
2017-05-12 13:00:00,33.03,33.03,33.0,33.01,6116.0,30.2626,30.2626,30.2351,30.2443,6116.0
2017-05-12 13:05:00,33.01,33.02,33.0,33.02,4110.0,30.2443,30.2534,30.2351,30.2534,4110.0
2017-05-12 13:10:00,33.02,33.04,33.01,33.03,5474.0,30.2534,30.2717,30.2443,30.2626,5474.0
2017-05-12 13:15:00,33.02,33.04,33.01,33.02,6111.0,30.2534,30.2717,30.2443,30.2534,6111.0
2017-05-12 13:20:00,33.02,33.03,33.0,33.01,4575.0,30.2534,30.2626,30.2351,30.2443,4575.0
2017-05-12 13:25:00,33.0,33.03,33.0,33.02,6901.0,30.2351,30.2626,30.2351,30.2534,6901.0
2017-05-12 13:30:00,33.02,33.03,32.99,33.0,8612.0,30.2534,30.2626,30.2259,30.2351,8612.0
2017-05-12 13:35:00,33.0,33.01,32.99,33.01,4690.0,30.2351,30.2443,30.2259,30.2443,4690.0
2017-05-12 13:40:00,33.01,33.01,32.99,33.0,10177.0,30.2443,30.2443,30.2259,30.2351,10177.0
2017-05-12 13:45:00,33.01,33.01,32.99,32.99,11330.0,30.2443,30.2443,30.2259,30.2259,11330.0
2017-05-12 13:50:00,32.99,33.01,32.98,33.0,8463.0,30.2259,30.2443,30.2168,30.2351,8463.0
2017-05-12 13:55:00,33.0,33.0,32.98,32.99,7089.0,30.2351,30.2351,30.2168,30.2259,7089.0
2017-05-12 14:00:00,33.0,33.01,32.99,33.0,4924.0,30.2351,30.2443,30.2259,30.2351,4924.0
2017-05-12 14:05:00,32.99,32.99,32.97,32.97,9885.0,30.2259,30.2259,30.2076,30.2076,9885.0
2017-05-12 14:10:00,32.97,33.0,32.97,32.99,22254.0,30.2076,30.2351,30.2076,30.2259,22254.0
2017-05-12 14:15:00,32.98,33.01,32.98,32.98,15920.0,30.2168,30.2443,30.2168,30.2168,15920.0
2017-05-12 14:20:00,32.98,33.0,32.98,32.99,9226.0,30.2168,30.2351,30.2168,30.2259,9226.0
2017-05-12 14:25:00,32.98,33.0,32.98,32.99,13753.0,30.2168,30.2351,30.2168,30.2259,13753.0
2017-05-12 14:30:00,32.99,33.0,32.98,33.0,12728.0,30.2259,30.2351,30.2168,30.2351,12728.0
2017-05-12 14:35:00,33.01,33.02,32.98,32.98,13499.0,30.2443,30.2534,30.2168,30.2168,13499.0
2017-05-12 14:40:00,32.98,33.02,32.98,33.02,10345.0,30.2168,30.2534,30.2168,30.2534,10345.0
2017-05-12 14:45:00,33.01,33.05,33.01,33.02,13142.0,30.2443,30.2809,30.2443,30.2534,13142.0
2017-05-12 14:50:00,33.02,33.06,33.01,33.06,13280.0,30.2534,30.2901,30.2443,30.2901,13280.0
2017-05-12 14:55:00,33.06,33.06,33.04,33.05,9780.0,30.2901,30.2901,30.2717,30.2809,9780.0
2017-05-12 15:00:00,33.05,33.07,33.05,33.06,7704.0,30.2809,30.2992,30.2809,30.2901,7704.0
2017-05-12 15:05:00,33.07,33.07,33.04,33.07,20250.0,30.2992,30.2992,30.2717,30.2992,20250.0
2017-05-12 15:10:00,33.07,33.07,33.04,33.04,8059.0,30.2992,30.2992,30.2717,30.2717,8059.0
2017-05-12 15:15:00,33.05,33.05,33.02,33.02,20673.0,30.2809,30.2809,30.2534,30.2534,20673.0
2017-05-12 15:20:00,33.02,33.05,33.02,33.04,16973.0,30.2534,30.2809,30.2534,30.2717,16973.0
2017-05-12 15:25:00,33.04,33.06,33.02,33.05,33152.0,30.2717,30.2901,30.2534,30.2809,33152.0
2017-05-12 15:30:00,33.05,33.07,33.03,33.04,24421.0,30.2809,30.2992,30.2626,30.2717,24421.0
2017-05-12 15:35:00,33.04,33.07,33.04,33.07,10738.0,30.2717,30.2992,30.2717,30.2992,10738.0
2017-05-12 15:40:00,33.07,33.1,33.07,33.08,29130.0,30.2992,30.3267,30.2992,30.3084,29130.0
2017-05-12 15:45:00,33.08,33.08,33.04,33.08,44883.0,30.3084,30.3084,30.2717,30.3084,44883.0
2017-05-12 15:50:00,33.07,33.09,33.06,33.07,39544.0,30.2992,30.3176,30.2901,30.2992,39544.0
2017-05-12 15:55:00,33.06,33.09,33.06,33.07,86742.0,30.2901,30.3176,30.2901,30.2992,86742.0
2017-05-15 09:30:00,33.15,33.17,33.06,33.11,30661.0,30.3725,30.3908,30.2901,30.3359,30661.0
2017-05-15 09:35:00,33.14,33.25,33.14,33.16,24381.0,30.3634,30.4641,30.3634,30.3817,24381.0
2017-05-15 09:40:00,33.16,33.18,33.13,33.14,13600.0,30.3817,30.4,30.3542,30.3634,13600.0
2017-05-15 09:45:00,33.14,33.24,33.13,33.22,14943.0,30.3634,30.455,30.3542,30.4367,14943.0
2017-05-15 09:50:00,33.23,33.32,33.22,33.32,22663.0,30.4458,30.5283,30.4367,30.5283,22663.0
2017-05-15 09:55:00,33.33,33.39,33.32,33.38,22206.0,30.5374,30.5924,30.5283,30.5833,22206.0
2017-05-15 10:00:00,33.39,33.49,33.38,33.48,85620.0,30.5924,30.684,30.5833,30.6749,85620.0
2017-05-15 10:05:00,33.48,33.48,33.39,33.43,33924.0,30.6749,30.6749,30.5924,30.6291,33924.0
2017-05-15 10:10:00,33.44,33.51,33.42,33.5,79108.0,30.6382,30.7024,30.6199,30.6932,79108.0
2017-05-15 10:15:00,33.5,33.53,33.47,33.5,47321.0,30.6932,30.7207,30.6657,30.6932,47321.0
2017-05-15 10:20:00,33.5,33.57,33.5,33.56,35460.0,30.6932,30.7573,30.6932,30.7482,35460.0
2017-05-15 10:25:00,33.57,33.58,33.49,33.53,40785.0,30.7573,30.7665,30.684,30.7207,40785.0
2017-05-15 10:30:00,33.53,33.54,33.48,33.51,30800.0,30.7207,30.7298,30.6749,30.7024,30800.0
2017-05-15 10:35:00,33.51,33.51,33.45,33.49,39363.0,30.7024,30.7024,30.6474,30.684,39363.0
2017-05-15 10:40:00,33.49,33.49,33.45,33.46,10614.0,30.684,30.684,30.6474,30.6566,10614.0
2017-05-15 10:45:00,33.45,33.48,33.41,33.45,17902.0,30.6474,30.6749,30.6107,30.6474,17902.0
2017-05-15 10:50:00,33.45,33.46,33.4,33.43,38669.0,30.6474,30.6566,30.6016,30.6291,38669.0
2017-05-15 10:55:00,33.44,33.48,33.43,33.47,34481.0,30.6382,30.6749,30.6291,30.6657,34481.0
2017-05-15 11:00:00,33.46,33.49,33.46,33.49,10701.0,30.6566,30.684,30.6566,30.684,10701.0
2017-05-15 11:05:00,33.49,33.57,33.49,33.57,66954.0,30.684,30.7573,30.684,30.7573,66954.0
2017-05-15 11:10:00,33.57,33.59,33.5,33.51,22519.0,30.7573,30.7757,30.6932,30.7024,22519.0
2017-05-15 11:15:00,33.5,33.51,33.47,33.48,15364.0,30.6932,30.7024,30.6657,30.6749,15364.0
2017-05-15 11:20:00,33.48,33.48,33.42,33.43,15330.0,30.6749,30.6749,30.6199,30.6291,15330.0
2017-05-15 11:25:00,33.44,33.45,33.42,33.45,90805.0,30.6382,30.6474,30.6199,30.6474,90805.0
2017-05-15 11:30:00,33.44,33.44,33.4,33.41,8512.0,30.6382,30.6382,30.6016,30.6107,8512.0
2017-05-15 11:35:00,33.4,33.4,33.37,33.39,11501.0,30.6016,30.6016,30.5741,30.5924,11501.0
2017-05-15 11:40:00,33.38,33.38,33.34,33.34,22782.0,30.5833,30.5833,30.5466,30.5466,22782.0
2017-05-15 11:45:00,33.34,33.36,33.32,33.33,18767.0,30.5466,30.5649,30.5283,30.5374,18767.0
2017-05-15 11:50:00,33.33,33.36,33.32,33.36,16071.0,30.5374,30.5649,30.5283,30.5649,16071.0
2017-05-15 11:55:00,33.36,33.38,33.33,33.34,8281.0,30.5649,30.5833,30.5374,30.5466,8281.0
2017-05-15 12:00:00,33.34,33.34,33.3,33.3,29066.0,30.5466,30.5466,30.51,30.51,29066.0
2017-05-15 12:05:00,33.3,33.32,33.29,33.3,19040.0,30.51,30.5283,30.5008,30.51,19040.0
2017-05-15 12:10:00,33.3,33.34,33.3,33.33,17512.0,30.51,30.5466,30.51,30.5374,17512.0
2017-05-15 12:15:00,33.33,33.34,33.31,33.32,11500.0,30.5374,30.5466,30.5191,30.5283,11500.0
2017-05-15 12:20:00,33.33,33.37,33.32,33.36,5514.0,30.5374,30.5741,30.5283,30.5649,5514.0
2017-05-15 12:25:00,33.36,33.39,33.35,33.39,33506.0,30.5649,30.5924,30.5558,30.5924,33506.0
2017-05-15 12:30:00,33.39,33.42,33.37,33.37,21135.0,30.5924,30.6199,30.5741,30.5741,21135.0
2017-05-15 12:35:00,33.36,33.39,33.35,33.39,4330.0,30.5649,30.5924,30.5558,30.5924,4330.0
2017-05-15 12:40:00,33.39,33.4,33.37,33.39,7635.0,30.5924,30.6016,30.5741,30.5924,7635.0
2017-05-15 12:45:00,33.4,33.42,33.39,33.42,4507.0,30.6016,30.6199,30.5924,30.6199,4507.0
2017-05-15 12:50:00,33.42,33.45,33.41,33.44,18799.0,30.6199,30.6474,30.6107,30.6382,18799.0
2017-05-15 12:55:00,33.44,33.49,33.43,33.48,22209.0,30.6382,30.684,30.6291,30.6749,22209.0
2017-05-15 13:00:00,33.48,33.49,33.46,33.46,10334.0,30.6749,30.684,30.6566,30.6566,10334.0
2017-05-15 13:05:00,33.46,33.48,33.44,33.46,19371.0,30.6566,30.6749,30.6382,30.6566,19371.0
2017-05-15 13:10:00,33.47,33.48,33.45,33.46,9767.0,30.6657,30.6749,30.6474,30.6566,9767.0
2017-05-15 13:15:00,33.46,33.48,33.43,33.46,21845.0,30.6566,30.6749,30.6291,30.6566,21845.0
2017-05-15 13:20:00,33.46,33.47,33.45,33.45,5386.0,30.6566,30.6657,30.6474,30.6474,5386.0
2017-05-15 13:25:00,33.45,33.47,33.44,33.45,7328.0,30.6474,30.6657,30.6382,30.6474,7328.0
2017-05-15 13:30:00,33.45,33.47,33.44,33.44,17838.0,30.6474,30.6657,30.6382,30.6382,17838.0
2017-05-15 13:35:00,33.45,33.47,33.44,33.47,9177.0,30.6474,30.6657,30.6382,30.6657,9177.0
2017-05-15 13:40:00,33.47,33.48,33.45,33.45,6677.0,30.6657,30.6749,30.6474,30.6474,6677.0
2017-05-15 13:45:00,33.45,33.48,33.45,33.47,8455.0,30.6474,30.6749,30.6474,30.6657,8455.0
2017-05-15 13:50:00,33.46,33.47,33.46,33.46,1400.0,30.6566,30.6657,30.6566,30.6566,1400.0
2017-05-15 13:55:00,33.45,33.46,33.44,33.44,8608.0,30.6474,30.6566,30.6382,30.6382,8608.0
2017-05-15 14:00:00,33.44,33.46,33.43,33.43,7551.0,30.6382,30.6566,30.6291,30.6291,7551.0
2017-05-15 14:05:00,33.44,33.44,33.42,33.42,8618.0,30.6382,30.6382,30.6199,30.6199,8618.0
2017-05-15 14:10:00,33.43,33.43,33.4,33.41,11955.0,30.6291,30.6291,30.6016,30.6107,11955.0
2017-05-15 14:15:00,33.41,33.43,33.39,33.4,12293.0,30.6107,30.6291,30.5924,30.6016,12293.0
2017-05-15 14:20:00,33.39,33.4,33.37,33.37,13953.0,30.5924,30.6016,30.5741,30.5741,13953.0
2017-05-15 14:25:00,33.36,33.36,33.33,33.34,16134.0,30.5649,30.5649,30.5374,30.5466,16134.0
2017-05-15 14:30:00,33.33,33.36,33.33,33.34,12369.0,30.5374,30.5649,30.5374,30.5466,12369.0
2017-05-15 14:35:00,33.34,33.38,33.34,33.38,5485.0,30.5466,30.5833,30.5466,30.5833,5485.0
2017-05-15 14:40:00,33.38,33.42,33.37,33.4,38459.0,30.5833,30.6199,30.5741,30.6016,38459.0
2017-05-15 14:45:00,33.4,33.41,33.35,33.37,26950.0,30.6016,30.6107,30.5558,30.5741,26950.0
2017-05-15 14:50:00,33.36,33.39,33.36,33.38,16858.0,30.5649,30.5924,30.5649,30.5833,16858.0
2017-05-15 14:55:00,33.39,33.39,33.35,33.37,9407.0,30.5924,30.5924,30.5558,30.5741,9407.0
2017-05-15 15:00:00,33.38,33.41,33.38,33.39,25935.0,30.5833,30.6107,30.5833,30.5924,25935.0
2017-05-15 15:05:00,33.39,33.41,33.39,33.4,69423.0,30.5924,30.6107,30.5924,30.6016,69423.0
2017-05-15 15:10:00,33.4,33.41,33.38,33.4,24802.0,30.6016,30.6107,30.5833,30.6016,24802.0
2017-05-15 15:15:00,33.39,33.41,33.38,33.38,23088.0,30.5924,30.6107,30.5833,30.5833,23088.0
2017-05-15 15:20:00,33.38,33.39,33.37,33.39,22676.0,30.5833,30.5924,30.5741,30.5924,22676.0
2017-05-15 15:25:00,33.39,33.39,33.36,33.36,17502.0,30.5924,30.5924,30.5649,30.5649,17502.0
2017-05-15 15:30:00,33.37,33.41,33.36,33.4,34897.0,30.5741,30.6107,30.5649,30.6016,34897.0
2017-05-15 15:35:00,33.4,33.4,33.37,33.38,20888.0,30.6016,30.6016,30.5741,30.5833,20888.0
2017-05-15 15:40:00,33.38,33.39,33.36,33.39,33289.0,30.5833,30.5924,30.5649,30.5924,33289.0
2017-05-15 15:45:00,33.38,33.45,33.38,33.45,93687.0,30.5833,30.6474,30.5833,30.6474,93687.0
2017-05-15 15:50:00,33.45,33.47,33.43,33.44,139869.0,30.6474,30.6657,30.6291,30.6382,139869.0
2017-05-15 15:55:00,33.44,33.46,33.37,33.44,643347.0,30.6382,30.6566,30.5741,30.6382,643347.0
2017-05-16 09:30:00,33.61,33.62,33.41,33.49,53575.0,30.794,30.8031,30.6107,30.684,53575.0
2017-05-16 09:35:00,33.49,33.49,33.34,33.34,51754.0,30.684,30.684,30.5466,30.5466,51754.0
2017-05-16 09:40:00,33.34,33.41,33.31,33.39,30364.0,30.5466,30.6107,30.5191,30.5924,30364.0
2017-05-16 09:45:00,33.38,33.4,33.34,33.39,30013.0,30.5833,30.6016,30.5466,30.5924,30013.0
2017-05-16 09:50:00,33.39,33.4,33.33,33.34,50513.0,30.5924,30.6016,30.5374,30.5466,50513.0
2017-05-16 09:55:00,33.34,33.36,33.29,33.3,34386.0,30.5466,30.5649,30.5008,30.51,34386.0
2017-05-16 10:00:00,33.29,33.35,33.29,33.32,44849.0,30.5008,30.5558,30.5008,30.5283,44849.0
2017-05-16 10:05:00,33.31,33.4,33.3,33.39,50934.0,30.5191,30.6016,30.51,30.5924,50934.0
2017-05-16 10:10:00,33.38,33.44,33.37,33.39,72216.0,30.5833,30.6382,30.5741,30.5924,72216.0
2017-05-16 10:15:00,33.39,33.43,33.38,33.42,31305.0,30.5924,30.6291,30.5833,30.6199,31305.0
2017-05-16 10:20:00,33.41,33.42,33.33,33.34,19108.0,30.6107,30.6199,30.5374,30.5466,19108.0
2017-05-16 10:25:00,33.34,33.35,33.25,33.32,125875.0,30.5466,30.5558,30.4641,30.5283,125875.0
2017-05-16 10:30:00,33.33,33.34,33.28,33.3,21024.0,30.5374,30.5466,30.4916,30.51,21024.0
2017-05-16 10:35:00,33.3,33.31,33.26,33.27,14642.0,30.51,30.5191,30.4733,30.4825,14642.0
2017-05-16 10:40:00,33.27,33.27,33.22,33.23,23136.0,30.4825,30.4825,30.4367,30.4458,23136.0
2017-05-16 10:45:00,33.23,33.25,33.19,33.2,17382.0,30.4458,30.4641,30.4092,30.4183,17382.0
2017-05-16 10:50:00,33.2,33.27,33.19,33.25,18096.0,30.4183,30.4825,30.4092,30.4641,18096.0
2017-05-16 10:55:00,33.25,33.27,33.23,33.27,11184.0,30.4641,30.4825,30.4458,30.4825,11184.0
2017-05-16 11:00:00,33.28,33.31,33.24,33.31,12674.0,30.4916,30.5191,30.455,30.5191,12674.0
2017-05-16 11:05:00,33.3,33.35,33.3,33.33,16349.0,30.51,30.5558,30.51,30.5374,16349.0
2017-05-16 11:10:00,33.32,33.37,33.31,33.37,20450.0,30.5283,30.5741,30.5191,30.5741,20450.0
2017-05-16 11:15:00,33.36,33.36,33.32,33.32,8002.0,30.5649,30.5649,30.5283,30.5283,8002.0
2017-05-16 11:20:00,33.32,33.35,33.31,33.35,6855.0,30.5283,30.5558,30.5191,30.5558,6855.0
2017-05-16 11:25:00,33.36,33.36,33.31,33.32,19302.0,30.5649,30.5649,30.5191,30.5283,19302.0
2017-05-16 11:30:00,33.31,33.31,33.27,33.27,8714.0,30.5191,30.5191,30.4825,30.4825,8714.0
2017-05-16 11:35:00,33.28,33.32,33.27,33.32,12531.0,30.4916,30.5283,30.4825,30.5283,12531.0
2017-05-16 11:40:00,33.32,33.35,33.31,33.33,18021.0,30.5283,30.5558,30.5191,30.5374,18021.0
2017-05-16 11:45:00,33.33,33.36,33.3,33.36,17744.0,30.5374,30.5649,30.51,30.5649,17744.0
2017-05-16 11:50:00,33.36,33.39,33.35,33.39,32720.0,30.5649,30.5924,30.5558,30.5924,32720.0
2017-05-16 11:55:00,33.39,33.4,33.37,33.38,9920.0,30.5924,30.6016,30.5741,30.5833,9920.0
2017-05-16 12:00:00,33.39,33.4,33.36,33.38,11879.0,30.5924,30.6016,30.5649,30.5833,11879.0
2017-05-16 12:05:00,33.38,33.39,33.37,33.39,7039.0,30.5833,30.5924,30.5741,30.5924,7039.0
2017-05-16 12:10:00,33.39,33.44,33.38,33.44,56738.0,30.5924,30.6382,30.5833,30.6382,56738.0
2017-05-16 12:15:00,33.44,33.46,33.43,33.44,15615.0,30.6382,30.6566,30.6291,30.6382,15615.0
2017-05-16 12:20:00,33.43,33.47,33.43,33.45,7673.0,30.6291,30.6657,30.6291,30.6474,7673.0
2017-05-16 12:25:00,33.44,33.46,33.43,33.46,9143.0,30.6382,30.6566,30.6291,30.6566,9143.0
2017-05-16 12:30:00,33.46,33.48,33.44,33.48,10398.0,30.6566,30.6749,30.6382,30.6749,10398.0
2017-05-16 12:35:00,33.48,33.5,33.47,33.5,12575.0,30.6749,30.6932,30.6657,30.6932,12575.0
2017-05-16 12:40:00,33.5,33.5,33.48,33.48,8883.0,30.6932,30.6932,30.6749,30.6749,8883.0
2017-05-16 12:45:00,33.49,33.52,33.49,33.52,11331.0,30.684,30.7115,30.684,30.7115,11331.0
2017-05-16 12:50:00,33.52,33.53,33.5,33.51,11201.0,30.7115,30.7207,30.6932,30.7024,11201.0
2017-05-16 12:55:00,33.51,33.52,33.5,33.51,4409.0,30.7024,30.7115,30.6932,30.7024,4409.0
2017-05-16 13:00:00,33.5,33.51,33.48,33.5,14145.0,30.6932,30.7024,30.6749,30.6932,14145.0
2017-05-16 13:05:00,33.49,33.5,33.48,33.5,9900.0,30.684,30.6932,30.6749,30.6932,9900.0
2017-05-16 13:10:00,33.5,33.51,33.48,33.48,13584.0,30.6932,30.7024,30.6749,30.6749,13584.0
2017-05-16 13:15:00,33.49,33.49,33.44,33.44,10871.0,30.684,30.684,30.6382,30.6382,10871.0
2017-05-16 13:20:00,33.44,33.45,33.42,33.43,12200.0,30.6382,30.6474,30.6199,30.6291,12200.0
2017-05-16 13:25:00,33.43,33.44,33.41,33.42,13727.0,30.6291,30.6382,30.6107,30.6199,13727.0
2017-05-16 13:30:00,33.42,33.45,33.42,33.44,15799.0,30.6199,30.6474,30.6199,30.6382,15799.0
2017-05-16 13:35:00,33.43,33.47,33.43,33.43,8416.0,30.6291,30.6657,30.6291,30.6291,8416.0
2017-05-16 13:40:00,33.44,33.47,33.43,33.47,6050.0,30.6382,30.6657,30.6291,30.6657,6050.0
2017-05-16 13:45:00,33.47,33.49,33.45,33.49,7122.0,30.6657,30.684,30.6474,30.684,7122.0
2017-05-16 13:50:00,33.49,33.5,33.46,33.48,16081.0,30.684,30.6932,30.6566,30.6749,16081.0
2017-05-16 13:55:00,33.48,33.49,33.44,33.46,10552.0,30.6749,30.684,30.6382,30.6566,10552.0
2017-05-16 14:00:00,33.46,33.48,33.45,33.48,10043.0,30.6566,30.6749,30.6474,30.6749,10043.0
2017-05-16 14:05:00,33.47,33.48,33.43,33.45,35194.0,30.6657,30.6749,30.6291,30.6474,35194.0
2017-05-16 14:10:00,33.45,33.47,33.43,33.45,36418.0,30.6474,30.6657,30.6291,30.6474,36418.0
2017-05-16 14:15:00,33.45,33.47,33.43,33.47,11855.0,30.6474,30.6657,30.6291,30.6657,11855.0
2017-05-16 14:20:00,33.47,33.47,33.42,33.42,14769.0,30.6657,30.6657,30.6199,30.6199,14769.0
2017-05-16 14:25:00,33.42,33.43,33.39,33.42,12265.0,30.6199,30.6291,30.5924,30.6199,12265.0
2017-05-16 14:30:00,33.43,33.48,33.43,33.46,17791.0,30.6291,30.6749,30.6291,30.6566,17791.0
2017-05-16 14:35:00,33.46,33.48,33.44,33.48,12568.0,30.6566,30.6749,30.6382,30.6749,12568.0
2017-05-16 14:40:00,33.47,33.48,33.46,33.47,11218.0,30.6657,30.6749,30.6566,30.6657,11218.0
2017-05-16 14:45:00,33.47,33.49,33.46,33.48,11695.0,30.6657,30.684,30.6566,30.6749,11695.0
2017-05-16 14:50:00,33.48,33.5,33.44,33.48,31678.0,30.6749,30.6932,30.6382,30.6749,31678.0
2017-05-16 14:55:00,33.47,33.48,33.46,33.46,16129.0,30.6657,30.6749,30.6566,30.6566,16129.0
2017-05-16 15:00:00,33.47,33.51,33.46,33.51,13552.0,30.6657,30.7024,30.6566,30.7024,13552.0
2017-05-16 15:05:00,33.51,33.53,33.5,33.51,20553.0,30.7024,30.7207,30.6932,30.7024,20553.0
2017-05-16 15:10:00,33.51,33.51,33.49,33.51,19531.0,30.7024,30.7024,30.684,30.7024,19531.0
2017-05-16 15:15:00,33.51,33.53,33.5,33.52,30997.0,30.7024,30.7207,30.6932,30.7115,30997.0
2017-05-16 15:20:00,33.52,33.55,33.51,33.52,24450.0,30.7115,30.739,30.7024,30.7115,24450.0
2017-05-16 15:25:00,33.52,33.54,33.51,33.52,14726.0,30.7115,30.7298,30.7024,30.7115,14726.0
2017-05-16 15:30:00,33.51,33.57,33.51,33.55,39998.0,30.7024,30.7573,30.7024,30.739,39998.0
2017-05-16 15:35:00,33.55,33.56,33.54,33.55,42220.0,30.739,30.7482,30.7298,30.739,42220.0
2017-05-16 15:40:00,33.55,33.56,33.52,33.52,33379.0,30.739,30.7482,30.7115,30.7115,33379.0
2017-05-16 15:45:00,33.52,33.54,33.52,33.54,38928.0,30.7115,30.7298,30.7115,30.7298,38928.0
2017-05-16 15:50:00,33.53,33.57,33.53,33.55,85531.0,30.7207,30.7573,30.7207,30.739,85531.0
2017-05-16 15:55:00,33.56,33.57,33.53,33.55,123080.0,30.7482,30.7573,30.7207,30.739,123080.0
2017-05-17 09:30:00,33.2,33.46,33.16,33.44,70390.0,30.4183,30.6566,30.3817,30.6382,70390.0
2017-05-17 09:35:00,33.46,33.52,33.39,33.45,79840.0,30.6566,30.7115,30.5924,30.6474,79840.0
2017-05-17 09:40:00,33.45,33.46,33.27,33.31,42708.0,30.6474,30.6566,30.4825,30.5191,42708.0
2017-05-17 09:45:00,33.29,33.29,33.18,33.22,33170.0,30.5008,30.5008,30.4,30.4367,33170.0
2017-05-17 09:50:00,33.22,33.23,33.08,33.09,82190.0,30.4367,30.4458,30.3084,30.3176,82190.0
2017-05-17 09:55:00,33.09,33.11,32.91,32.91,90483.0,30.3176,30.3359,30.1526,30.1526,90483.0
2017-05-17 10:00:00,32.92,33.0,32.92,32.97,93103.0,30.1618,30.2351,30.1618,30.2076,93103.0
2017-05-17 10:05:00,32.96,33.02,32.91,33.02,54795.0,30.1984,30.2534,30.1526,30.2534,54795.0
2017-05-17 10:10:00,33.03,33.04,32.95,32.95,21622.0,30.2626,30.2717,30.1893,30.1893,21622.0
2017-05-17 10:15:00,32.94,33.04,32.93,33.03,27683.0,30.1801,30.2717,30.171,30.2626,27683.0
2017-05-17 10:20:00,33.02,33.02,32.98,32.99,20099.0,30.2534,30.2534,30.2168,30.2259,20099.0
2017-05-17 10:25:00,32.99,33.0,32.96,33.0,32928.0,30.2259,30.2351,30.1984,30.2351,32928.0
2017-05-17 10:30:00,33.0,33.05,32.99,32.99,23322.0,30.2351,30.2809,30.2259,30.2259,23322.0
2017-05-17 10:35:00,32.98,33.01,32.93,32.98,29122.0,30.2168,30.2443,30.171,30.2168,29122.0
2017-05-17 10:40:00,32.98,33.01,32.97,33.0,35435.0,30.2168,30.2443,30.2076,30.2351,35435.0
2017-05-17 10:45:00,33.01,33.03,33.0,33.0,23517.0,30.2443,30.2626,30.2351,30.2351,23517.0
2017-05-17 10:50:00,33.01,33.01,32.93,32.94,22810.0,30.2443,30.2443,30.171,30.1801,22810.0
2017-05-17 10:55:00,32.94,32.97,32.93,32.97,28585.0,30.1801,30.2076,30.171,30.2076,28585.0
2017-05-17 11:00:00,32.98,33.01,32.97,32.97,13607.0,30.2168,30.2443,30.2076,30.2076,13607.0
2017-05-17 11:05:00,32.97,32.99,32.96,32.98,14374.0,30.2076,30.2259,30.1984,30.2168,14374.0
2017-05-17 11:10:00,32.98,32.98,32.95,32.98,23195.0,30.2168,30.2168,30.1893,30.2168,23195.0
2017-05-17 11:15:00,32.98,33.04,32.97,33.01,20740.0,30.2168,30.2717,30.2076,30.2443,20740.0
2017-05-17 11:20:00,33.01,33.05,33.0,33.02,12437.0,30.2443,30.2809,30.2351,30.2534,12437.0
2017-05-17 11:25:00,33.03,33.05,33.02,33.02,15855.0,30.2626,30.2809,30.2534,30.2534,15855.0
2017-05-17 11:30:00,33.02,33.05,32.97,33.0,27255.0,30.2534,30.2809,30.2076,30.2351,27255.0
2017-05-17 11:35:00,33.0,33.05,32.99,33.04,22494.0,30.2351,30.2809,30.2259,30.2717,22494.0
2017-05-17 11:40:00,33.04,33.08,33.04,33.05,21743.0,30.2717,30.3084,30.2717,30.2809,21743.0
2017-05-17 11:45:00,33.05,33.08,33.05,33.07,27268.0,30.2809,30.3084,30.2809,30.2992,27268.0
2017-05-17 11:50:00,33.07,33.09,33.04,33.05,23170.0,30.2992,30.3176,30.2717,30.2809,23170.0
2017-05-17 11:55:00,33.05,33.11,33.05,33.09,17505.0,30.2809,30.3359,30.2809,30.3176,17505.0
2017-05-17 12:00:00,33.09,33.09,33.07,33.08,20007.0,30.3176,30.3176,30.2992,30.3084,20007.0
2017-05-17 12:05:00,33.07,33.08,33.0,33.05,77385.0,30.2992,30.3084,30.2351,30.2809,77385.0
2017-05-17 12:10:00,33.05,33.09,33.05,33.07,21129.0,30.2809,30.3176,30.2809,30.2992,21129.0
2017-05-17 12:15:00,33.07,33.08,33.04,33.07,14366.0,30.2992,30.3084,30.2717,30.2992,14366.0
2017-05-17 12:20:00,33.08,33.09,33.06,33.08,16293.0,30.3084,30.3176,30.2901,30.3084,16293.0
2017-05-17 12:25:00,33.09,33.1,33.06,33.06,16755.0,30.3176,30.3267,30.2901,30.2901,16755.0
2017-05-17 12:30:00,33.06,33.07,33.04,33.07,15019.0,30.2901,30.2992,30.2717,30.2992,15019.0
2017-05-17 12:35:00,33.07,33.11,33.06,33.11,25292.0,30.2992,30.3359,30.2901,30.3359,25292.0
2017-05-17 12:40:00,33.11,33.12,33.1,33.12,16166.0,30.3359,30.345,30.3267,30.345,16166.0
2017-05-17 12:45:00,33.12,33.14,33.11,33.14,15350.0,30.345,30.3634,30.3359,30.3634,15350.0
2017-05-17 12:50:00,33.14,33.14,33.11,33.13,9423.0,30.3634,30.3634,30.3359,30.3542,9423.0
2017-05-17 12:55:00,33.14,33.14,33.12,33.13,11172.0,30.3634,30.3634,30.345,30.3542,11172.0
2017-05-17 13:00:00,33.13,33.13,33.1,33.11,17737.0,30.3542,30.3542,30.3267,30.3359,17737.0
2017-05-17 13:05:00,33.1,33.11,33.08,33.09,10527.0,30.3267,30.3359,30.3084,30.3176,10527.0
2017-05-17 13:10:00,33.09,33.12,33.09,33.11,9193.0,30.3176,30.345,30.3176,30.3359,9193.0
2017-05-17 13:15:00,33.11,33.13,33.1,33.1,12202.0,30.3359,30.3542,30.3267,30.3267,12202.0
2017-05-17 13:20:00,33.09,33.13,33.09,33.12,15794.0,30.3176,30.3542,30.3176,30.345,15794.0
2017-05-17 13:25:00,33.11,33.14,33.1,33.14,9582.0,30.3359,30.3634,30.3267,30.3634,9582.0
2017-05-17 13:30:00,33.14,33.19,33.13,33.19,9015.0,30.3634,30.4092,30.3542,30.4092,9015.0
2017-05-17 13:35:00,33.18,33.19,33.15,33.16,19543.0,30.4,30.4092,30.3725,30.3817,19543.0
2017-05-17 13:40:00,33.16,33.17,33.13,33.15,12383.0,30.3817,30.3908,30.3542,30.3725,12383.0
2017-05-17 13:45:00,33.15,33.18,33.14,33.18,12547.0,30.3725,30.4,30.3634,30.4,12547.0
2017-05-17 13:50:00,33.18,33.18,33.15,33.18,19156.0,30.4,30.4,30.3725,30.4,19156.0
2017-05-17 13:55:00,33.18,33.18,33.15,33.16,24429.0,30.4,30.4,30.3725,30.3817,24429.0
2017-05-17 14:00:00,33.16,33.19,33.16,33.18,17196.0,30.3817,30.4092,30.3817,30.4,17196.0
2017-05-17 14:05:00,33.19,33.2,33.15,33.18,21966.0,30.4092,30.4183,30.3725,30.4,21966.0
2017-05-17 14:10:00,33.18,33.18,33.13,33.15,32086.0,30.4,30.4,30.3542,30.3725,32086.0
2017-05-17 14:15:00,33.15,33.16,33.12,33.14,24444.0,30.3725,30.3817,30.345,30.3634,24444.0
2017-05-17 14:20:00,33.15,33.15,33.07,33.1,24785.0,30.3725,30.3725,30.2992,30.3267,24785.0
2017-05-17 14:25:00,33.09,33.12,33.06,33.07,13230.0,30.3176,30.345,30.2901,30.2992,13230.0
2017-05-17 14:30:00,33.08,33.09,33.06,33.06,8960.0,30.3084,30.3176,30.2901,30.2901,8960.0
2017-05-17 14:35:00,33.06,33.08,33.02,33.04,15019.0,30.2901,30.3084,30.2534,30.2717,15019.0
2017-05-17 14:40:00,33.03,33.05,33.0,33.0,42019.0,30.2626,30.2809,30.2351,30.2351,42019.0
2017-05-17 14:45:00,33.0,33.01,32.88,32.9,61519.0,30.2351,30.2443,30.1251,30.1435,61519.0
2017-05-17 14:50:00,32.9,32.98,32.89,32.98,13021.0,30.1435,30.2168,30.1343,30.2168,13021.0
2017-05-17 14:55:00,32.98,33.0,32.97,33.0,13370.0,30.2168,30.2351,30.2076,30.2351,13370.0
2017-05-17 15:00:00,32.99,32.99,32.96,32.97,20794.0,30.2259,30.2259,30.1984,30.2076,20794.0
2017-05-17 15:05:00,32.96,32.98,32.96,32.96,16663.0,30.1984,30.2168,30.1984,30.1984,16663.0
2017-05-17 15:10:00,32.95,32.97,32.91,32.95,21408.0,30.1893,30.2076,30.1526,30.1893,21408.0
2017-05-17 15:15:00,32.95,32.99,32.94,32.99,18350.0,30.1893,30.2259,30.1801,30.2259,18350.0
2017-05-17 15:20:00,32.98,33.07,32.98,33.01,57537.0,30.2168,30.2992,30.2168,30.2443,57537.0
2017-05-17 15:25:00,33.01,33.03,33.01,33.01,24131.0,30.2443,30.2626,30.2443,30.2443,24131.0
2017-05-17 15:30:00,33.01,33.07,33.0,33.06,45870.0,30.2443,30.2992,30.2351,30.2901,45870.0
2017-05-17 15:35:00,33.05,33.07,33.03,33.05,59994.0,30.2809,30.2992,30.2626,30.2809,59994.0
2017-05-17 15:40:00,33.04,33.05,32.94,32.95,74956.0,30.2717,30.2809,30.1801,30.1893,74956.0
2017-05-17 15:45:00,32.94,32.97,32.9,32.91,99395.0,30.1801,30.2076,30.1435,30.1526,99395.0
2017-05-17 15:50:00,32.91,32.93,32.9,32.91,97013.0,30.1526,30.171,30.1435,30.1526,97013.0
2017-05-17 15:55:00,32.91,32.91,32.85,32.86,199373.0,30.1526,30.1526,30.0977,30.1068,199373.0
2017-05-18 09:30:00,32.86,32.86,32.56,32.65,40128.0,30.1068,30.1068,29.832,29.9144,40128.0
2017-05-18 09:35:00,32.65,32.84,32.65,32.84,24455.0,29.9144,30.0885,29.9144,30.0885,24455.0
2017-05-18 09:40:00,32.82,32.82,32.69,32.76,21940.0,30.0702,30.0702,29.9511,30.0152,21940.0
2017-05-18 09:45:00,32.76,32.77,32.66,32.67,33949.0,30.0152,30.0244,29.9236,29.9327,33949.0
2017-05-18 09:50:00,32.67,32.71,32.64,32.71,18214.0,29.9327,29.9694,29.9053,29.9694,18214.0
2017-05-18 09:55:00,32.67,32.74,32.66,32.73,31357.0,29.9327,29.9969,29.9236,29.9877,31357.0
2017-05-18 10:00:00,32.73,32.94,32.73,32.93,69909.0,29.9877,30.1801,29.9877,30.171,69909.0
2017-05-18 10:05:00,32.94,32.94,32.86,32.89,18957.0,30.1801,30.1801,30.1068,30.1343,18957.0
2017-05-18 10:10:00,32.9,32.92,32.89,32.91,22236.0,30.1435,30.1618,30.1343,30.1526,22236.0
2017-05-18 10:15:00,32.92,32.94,32.9,32.93,21985.0,30.1618,30.1801,30.1435,30.171,21985.0
2017-05-18 10:20:00,32.94,32.94,32.87,32.88,15873.0,30.1801,30.1801,30.116,30.1251,15873.0
2017-05-18 10:25:00,32.87,32.95,32.85,32.95,14925.0,30.116,30.1893,30.0977,30.1893,14925.0
2017-05-18 10:30:00,32.95,33.01,32.94,32.98,13570.0,30.1893,30.2443,30.1801,30.2168,13570.0
2017-05-18 10:35:00,32.98,32.99,32.95,32.95,8129.0,30.2168,30.2259,30.1893,30.1893,8129.0
2017-05-18 10:40:00,32.93,32.98,32.92,32.95,14644.0,30.171,30.2168,30.1618,30.1893,14644.0
2017-05-18 10:45:00,32.94,32.94,32.92,32.94,12721.0,30.1801,30.1801,30.1618,30.1801,12721.0
2017-05-18 10:50:00,32.94,32.96,32.9,32.95,13227.0,30.1801,30.1984,30.1435,30.1893,13227.0
2017-05-18 10:55:00,32.95,33.06,32.95,33.04,12878.0,30.1893,30.2901,30.1893,30.2717,12878.0
2017-05-18 11:00:00,33.02,33.11,33.02,33.09,23852.0,30.2534,30.3359,30.2534,30.3176,23852.0
2017-05-18 11:05:00,33.09,33.1,33.01,33.04,15078.0,30.3176,30.3267,30.2443,30.2717,15078.0
2017-05-18 11:10:00,33.04,33.06,33.02,33.02,6577.0,30.2717,30.2901,30.2534,30.2534,6577.0
2017-05-18 11:15:00,33.03,33.04,33.01,33.02,4699.0,30.2626,30.2717,30.2443,30.2534,4699.0
2017-05-18 11:20:00,33.02,33.11,33.02,33.09,15400.0,30.2534,30.3359,30.2534,30.3176,15400.0
2017-05-18 11:25:00,33.09,33.12,33.08,33.12,16467.0,30.3176,30.345,30.3084,30.345,16467.0
2017-05-18 11:30:00,33.11,33.12,33.09,33.12,7457.0,30.3359,30.345,30.3176,30.345,7457.0
2017-05-18 11:35:00,33.11,33.11,33.08,33.09,26175.0,30.3359,30.3359,30.3084,30.3176,26175.0
2017-05-18 11:40:00,33.09,33.09,33.07,33.08,47492.0,30.3176,30.3176,30.2992,30.3084,47492.0
2017-05-18 11:45:00,33.08,33.11,33.06,33.11,10976.0,30.3084,30.3359,30.2901,30.3359,10976.0
2017-05-18 11:50:00,33.11,33.15,33.1,33.14,14401.0,30.3359,30.3725,30.3267,30.3634,14401.0
2017-05-18 11:55:00,33.14,33.16,33.12,33.13,12156.0,30.3634,30.3817,30.345,30.3542,12156.0
2017-05-18 12:00:00,33.13,33.14,33.09,33.09,5503.0,30.3542,30.3634,30.3176,30.3176,5503.0
2017-05-18 12:05:00,33.09,33.11,33.08,33.09,6713.0,30.3176,30.3359,30.3084,30.3176,6713.0
2017-05-18 12:10:00,33.09,33.12,33.08,33.09,7849.0,30.3176,30.345,30.3084,30.3176,7849.0
2017-05-18 12:15:00,33.09,33.11,33.07,33.08,7833.0,30.3176,30.3359,30.2992,30.3084,7833.0
2017-05-18 12:20:00,33.08,33.12,33.08,33.11,6927.0,30.3084,30.345,30.3084,30.3359,6927.0
2017-05-18 12:25:00,33.12,33.17,33.12,33.13,16351.0,30.345,30.3908,30.345,30.3542,16351.0
2017-05-18 12:30:00,33.13,33.16,33.1,33.11,64667.0,30.3542,30.3817,30.3267,30.3359,64667.0
2017-05-18 12:35:00,33.11,33.12,33.09,33.09,10171.0,30.3359,30.345,30.3176,30.3176,10171.0
2017-05-18 12:40:00,33.08,33.08,33.04,33.06,19009.0,30.3084,30.3084,30.2717,30.2901,19009.0
2017-05-18 12:45:00,33.07,33.09,33.05,33.09,8703.0,30.2992,30.3176,30.2809,30.3176,8703.0
2017-05-18 12:50:00,33.08,33.08,33.05,33.07,5201.0,30.3084,30.3084,30.2809,30.2992,5201.0
2017-05-18 12:55:00,33.07,33.09,33.07,33.08,4599.0,30.2992,30.3176,30.2992,30.3084,4599.0
2017-05-18 13:00:00,33.08,33.08,33.06,33.08,7647.0,30.3084,30.3084,30.2901,30.3084,7647.0
2017-05-18 13:05:00,33.08,33.08,33.04,33.05,6963.0,30.3084,30.3084,30.2717,30.2809,6963.0
2017-05-18 13:10:00,33.05,33.08,33.05,33.08,2687.0,30.2809,30.3084,30.2809,30.3084,2687.0
2017-05-18 13:15:00,33.08,33.11,33.07,33.1,14068.0,30.3084,30.3359,30.2992,30.3267,14068.0
2017-05-18 13:20:00,33.1,33.11,33.1,33.1,2933.0,30.3267,30.3359,30.3267,30.3267,2933.0
2017-05-18 13:25:00,33.1,33.11,33.09,33.09,11647.0,30.3267,30.3359,30.3176,30.3176,11647.0
2017-05-18 13:30:00,33.09,33.11,33.08,33.1,11051.0,30.3176,30.3359,30.3084,30.3267,11051.0
2017-05-18 13:35:00,33.1,33.14,33.1,33.14,13400.0,30.3267,30.3634,30.3267,30.3634,13400.0
2017-05-18 13:40:00,33.14,33.15,33.13,33.14,6734.0,30.3634,30.3725,30.3542,30.3634,6734.0
2017-05-18 13:45:00,33.14,33.14,33.1,33.1,4298.0,30.3634,30.3634,30.3267,30.3267,4298.0
2017-05-18 13:50:00,33.1,33.16,33.1,33.16,14216.0,30.3267,30.3817,30.3267,30.3817,14216.0
2017-05-18 13:55:00,33.15,33.19,33.15,33.17,20982.0,30.3725,30.4092,30.3725,30.3908,20982.0
2017-05-18 14:00:00,33.17,33.28,33.17,33.27,20615.0,30.3908,30.4916,30.3908,30.4825,20615.0
2017-05-18 14:05:00,33.26,33.28,33.24,33.28,6671.0,30.4733,30.4916,30.455,30.4916,6671.0
2017-05-18 14:10:00,33.27,33.29,33.22,33.22,25470.0,30.4825,30.5008,30.4367,30.4367,25470.0
2017-05-18 14:15:00,33.22,33.24,33.21,33.23,23111.0,30.4367,30.455,30.4275,30.4458,23111.0
2017-05-18 14:20:00,33.24,33.29,33.23,33.28,36000.0,30.455,30.5008,30.4458,30.4916,36000.0
2017-05-18 14:25:00,33.28,33.3,33.28,33.29,11797.0,30.4916,30.51,30.4916,30.5008,11797.0
2017-05-18 14:30:00,33.29,33.35,33.29,33.32,15299.0,30.5008,30.5558,30.5008,30.5283,15299.0
2017-05-18 14:35:00,33.32,33.32,33.29,33.31,6902.0,30.5283,30.5283,30.5008,30.5191,6902.0
2017-05-18 14:40:00,33.31,33.32,33.28,33.3,7784.0,30.5191,30.5283,30.4916,30.51,7784.0
2017-05-18 14:45:00,33.3,33.31,33.24,33.27,19876.0,30.51,30.5191,30.455,30.4825,19876.0
2017-05-18 14:50:00,33.27,33.28,33.22,33.23,9946.0,30.4825,30.4916,30.4367,30.4458,9946.0
2017-05-18 14:55:00,33.22,33.24,33.22,33.23,4995.0,30.4367,30.455,30.4367,30.4458,4995.0
2017-05-18 15:00:00,33.23,33.25,33.23,33.25,6646.0,30.4458,30.4641,30.4458,30.4641,6646.0
2017-05-18 15:05:00,33.25,33.26,33.22,33.26,15405.0,30.4641,30.4733,30.4367,30.4733,15405.0
2017-05-18 15:10:00,33.26,33.28,33.23,33.23,15690.0,30.4733,30.4916,30.4458,30.4458,15690.0
2017-05-18 15:15:00,33.23,33.23,33.19,33.2,17510.0,30.4458,30.4458,30.4092,30.4183,17510.0
2017-05-18 15:20:00,33.2,33.24,33.18,33.23,16712.0,30.4183,30.455,30.4,30.4458,16712.0
2017-05-18 15:25:00,33.23,33.25,33.21,33.22,16130.0,30.4458,30.4641,30.4275,30.4367,16130.0
2017-05-18 15:30:00,33.21,33.23,33.18,33.2,22348.0,30.4275,30.4458,30.4,30.4183,22348.0
2017-05-18 15:35:00,33.2,33.25,33.19,33.24,126677.0,30.4183,30.4641,30.4092,30.455,126677.0
2017-05-18 15:40:00,33.25,33.28,33.23,33.25,43641.0,30.4641,30.4916,30.4458,30.4641,43641.0
2017-05-18 15:45:00,33.25,33.33,33.24,33.33,46687.0,30.4641,30.5374,30.455,30.5374,46687.0
2017-05-18 15:50:00,33.32,33.33,33.29,33.3,62846.0,30.5283,30.5374,30.5008,30.51,62846.0
2017-05-18 15:55:00,33.29,33.3,33.24,33.24,203889.0,30.5008,30.51,30.455,30.455,203889.0
2017-05-19 09:30:00,33.35,33.41,33.25,33.41,156106.0,30.5558,30.6107,30.4641,30.6107,156106.0
2017-05-19 09:35:00,33.4,33.42,33.36,33.38,32355.0,30.6016,30.6199,30.5649,30.5833,32355.0
2017-05-19 09:40:00,33.38,33.42,33.37,33.42,34063.0,30.5833,30.6199,30.5741,30.6199,34063.0
2017-05-19 09:45:00,33.41,33.51,33.41,33.5,41660.0,30.6107,30.7024,30.6107,30.6932,41660.0
2017-05-19 09:50:00,33.51,33.56,33.48,33.5,32905.0,30.7024,30.7482,30.6749,30.6932,32905.0
2017-05-19 09:55:00,33.51,33.55,33.5,33.55,24479.0,30.7024,30.739,30.6932,30.739,24479.0
2017-05-19 10:00:00,33.55,33.64,33.55,33.64,22488.0,30.739,30.8215,30.739,30.8215,22488.0
2017-05-19 10:05:00,33.64,33.64,33.59,33.6,28344.0,30.8215,30.8215,30.7757,30.7848,28344.0
2017-05-19 10:10:00,33.6,33.61,33.56,33.61,51714.0,30.7848,30.794,30.7482,30.794,51714.0
2017-05-19 10:15:00,33.62,33.66,33.61,33.62,31523.0,30.8031,30.8398,30.794,30.8031,31523.0
2017-05-19 10:20:00,33.61,33.61,33.57,33.59,23479.0,30.794,30.794,30.7573,30.7757,23479.0
2017-05-19 10:25:00,33.59,33.71,33.59,33.7,35301.0,30.7757,30.8856,30.7757,30.8764,35301.0
2017-05-19 10:30:00,33.7,33.71,33.61,33.63,40296.0,30.8764,30.8856,30.794,30.8123,40296.0
2017-05-19 10:35:00,33.63,33.68,33.63,33.67,17002.0,30.8123,30.8581,30.8123,30.849,17002.0
2017-05-19 10:40:00,33.67,33.69,33.64,33.66,21291.0,30.849,30.8673,30.8215,30.8398,21291.0
2017-05-19 10:45:00,33.66,33.67,33.62,33.64,27918.0,30.8398,30.849,30.8031,30.8215,27918.0
2017-05-19 10:50:00,33.63,33.74,33.61,33.74,50707.0,30.8123,30.9131,30.794,30.9131,50707.0
2017-05-19 10:55:00,33.74,33.75,33.68,33.7,22972.0,30.9131,30.9223,30.8581,30.8764,22972.0
2017-05-19 11:00:00,33.7,33.7,33.66,33.68,26133.0,30.8764,30.8764,30.8398,30.8581,26133.0
2017-05-19 11:05:00,33.68,33.74,33.67,33.71,28346.0,30.8581,30.9131,30.849,30.8856,28346.0
2017-05-19 11:10:00,33.7,33.7,33.65,33.66,17194.0,30.8764,30.8764,30.8306,30.8398,17194.0
2017-05-19 11:15:00,33.65,33.67,33.62,33.64,16588.0,30.8306,30.849,30.8031,30.8215,16588.0
2017-05-19 11:20:00,33.64,33.66,33.63,33.66,10336.0,30.8215,30.8398,30.8123,30.8398,10336.0
2017-05-19 11:25:00,33.65,33.68,33.61,33.68,15395.0,30.8306,30.8581,30.794,30.8581,15395.0
2017-05-19 11:30:00,33.68,33.68,33.62,33.64,18676.0,30.8581,30.8581,30.8031,30.8215,18676.0
2017-05-19 11:35:00,33.63,33.64,33.62,33.63,9449.0,30.8123,30.8215,30.8031,30.8123,9449.0
2017-05-19 11:40:00,33.62,33.65,33.61,33.65,13515.0,30.8031,30.8306,30.794,30.8306,13515.0
2017-05-19 11:45:00,33.65,33.65,33.61,33.62,13425.0,30.8306,30.8306,30.794,30.8031,13425.0
2017-05-19 11:50:00,33.62,33.66,33.62,33.65,15790.0,30.8031,30.8398,30.8031,30.8306,15790.0
2017-05-19 11:55:00,33.65,33.68,33.64,33.68,16756.0,30.8306,30.8581,30.8215,30.8581,16756.0
2017-05-19 12:00:00,33.67,33.71,33.67,33.69,16391.0,30.849,30.8856,30.849,30.8673,16391.0
2017-05-19 12:05:00,33.68,33.7,33.68,33.7,14384.0,30.8581,30.8764,30.8581,30.8764,14384.0
2017-05-19 12:10:00,33.7,33.72,33.7,33.72,10148.0,30.8764,30.8948,30.8764,30.8948,10148.0
2017-05-19 12:15:00,33.72,33.74,33.69,33.73,12728.0,30.8948,30.9131,30.8673,30.9039,12728.0
2017-05-19 12:20:00,33.73,33.77,33.73,33.77,12556.0,30.9039,30.9406,30.9039,30.9406,12556.0
2017-05-19 12:25:00,33.77,33.78,33.75,33.76,15985.0,30.9406,30.9497,30.9223,30.9314,15985.0
2017-05-19 12:30:00,33.76,33.81,33.75,33.81,22158.0,30.9314,30.9772,30.9223,30.9772,22158.0
2017-05-19 12:35:00,33.8,33.81,33.78,33.78,10047.0,30.9681,30.9772,30.9497,30.9497,10047.0
2017-05-19 12:40:00,33.78,33.78,33.77,33.77,11452.0,30.9497,30.9497,30.9406,30.9406,11452.0
2017-05-19 12:45:00,33.77,33.79,33.75,33.79,23137.0,30.9406,30.9589,30.9223,30.9589,23137.0
2017-05-19 12:50:00,33.79,33.84,33.78,33.84,23643.0,30.9589,31.0047,30.9497,31.0047,23643.0
2017-05-19 12:55:00,33.83,33.86,33.83,33.83,20265.0,30.9956,31.023,30.9956,30.9956,20265.0
2017-05-19 13:00:00,33.83,33.87,33.83,33.87,22488.0,30.9956,31.0322,30.9956,31.0322,22488.0
2017-05-19 13:05:00,33.86,33.87,33.81,33.83,23926.0,31.023,31.0322,30.9772,30.9956,23926.0
2017-05-19 13:10:00,33.83,33.87,33.83,33.86,11230.0,30.9956,31.0322,30.9956,31.023,11230.0
2017-05-19 13:15:00,33.85,33.87,33.84,33.87,8560.0,31.0139,31.0322,31.0047,31.0322,8560.0
2017-05-19 13:20:00,33.87,33.91,33.86,33.88,53139.0,31.0322,31.0688,31.023,31.0414,53139.0
2017-05-19 13:25:00,33.88,33.94,33.88,33.93,9161.0,31.0414,31.0963,31.0414,31.0872,9161.0
2017-05-19 13:30:00,33.93,33.93,33.87,33.88,17467.0,31.0872,31.0872,31.0322,31.0414,17467.0
2017-05-19 13:35:00,33.88,33.91,33.88,33.9,11200.0,31.0414,31.0688,31.0414,31.0597,11200.0
2017-05-19 13:40:00,33.9,33.9,33.86,33.88,10865.0,31.0597,31.0597,31.023,31.0414,10865.0
2017-05-19 13:45:00,33.88,33.89,33.87,33.87,10573.0,31.0414,31.0505,31.0322,31.0322,10573.0
2017-05-19 13:50:00,33.86,33.9,33.86,33.9,6835.0,31.023,31.0597,31.023,31.0597,6835.0
2017-05-19 13:55:00,33.9,33.91,33.89,33.9,4272.0,31.0597,31.0688,31.0505,31.0597,4272.0
2017-05-19 14:00:00,33.89,33.91,33.87,33.88,15578.0,31.0505,31.0688,31.0322,31.0414,15578.0
2017-05-19 14:05:00,33.87,33.89,33.86,33.87,14017.0,31.0322,31.0505,31.023,31.0322,14017.0
2017-05-19 14:10:00,33.86,33.91,33.86,33.9,13123.0,31.023,31.0688,31.023,31.0597,13123.0
2017-05-19 14:15:00,33.9,33.91,33.87,33.88,15355.0,31.0597,31.0688,31.0322,31.0414,15355.0
2017-05-19 14:20:00,33.88,33.89,33.85,33.86,15855.0,31.0414,31.0505,31.0139,31.023,15855.0
2017-05-19 14:25:00,33.86,33.9,33.86,33.9,23384.0,31.023,31.0597,31.023,31.0597,23384.0
2017-05-19 14:30:00,33.9,33.91,33.89,33.9,13844.0,31.0597,31.0688,31.0505,31.0597,13844.0
2017-05-19 14:35:00,33.9,33.91,33.89,33.91,5372.0,31.0597,31.0688,31.0505,31.0688,5372.0
2017-05-19 14:40:00,33.92,33.94,33.91,33.92,18711.0,31.078,31.0963,31.0688,31.078,18711.0
2017-05-19 14:45:00,33.92,33.93,33.89,33.91,26335.0,31.078,31.0872,31.0505,31.0688,26335.0
2017-05-19 14:50:00,33.91,33.92,33.89,33.89,25678.0,31.0688,31.078,31.0505,31.0505,25678.0
2017-05-19 14:55:00,33.89,33.89,33.85,33.86,17210.0,31.0505,31.0505,31.0139,31.023,17210.0
2017-05-19 15:00:00,33.86,33.87,33.83,33.84,17684.0,31.023,31.0322,30.9956,31.0047,17684.0
2017-05-19 15:05:00,33.84,33.86,33.74,33.75,25808.0,31.0047,31.023,30.9131,30.9223,25808.0
2017-05-19 15:10:00,33.74,33.76,33.7,33.73,27579.0,30.9131,30.9314,30.8764,30.9039,27579.0
2017-05-19 15:15:00,33.74,33.77,33.7,33.7,23780.0,30.9131,30.9406,30.8764,30.8764,23780.0
2017-05-19 15:20:00,33.71,33.72,33.69,33.72,19960.0,30.8856,30.8948,30.8673,30.8948,19960.0
2017-05-19 15:25:00,33.72,33.77,33.7,33.7,19604.0,30.8948,30.9406,30.8764,30.8764,19604.0
2017-05-19 15:30:00,33.7,33.72,33.67,33.71,28457.0,30.8764,30.8948,30.849,30.8856,28457.0
2017-05-19 15:35:00,33.71,33.76,33.7,33.76,15043.0,30.8856,30.9314,30.8764,30.9314,15043.0
2017-05-19 15:40:00,33.76,33.78,33.71,33.73,42895.0,30.9314,30.9497,30.8856,30.9039,42895.0
2017-05-19 15:45:00,33.73,33.77,33.72,33.77,32324.0,30.9039,30.9406,30.8948,30.9406,32324.0
2017-05-19 15:50:00,33.77,33.79,33.76,33.79,67431.0,30.9406,30.9589,30.9314,30.9589,67431.0
2017-05-19 15:55:00,33.78,33.8,33.77,33.78,165203.0,30.9497,30.9681,30.9406,30.9497,165203.0
2017-05-22 09:30:00,33.89,33.89,33.82,33.82,28530.0,31.0505,31.0505,30.9864,30.9864,28530.0
2017-05-22 09:35:00,33.82,33.89,33.78,33.87,46105.0,30.9864,31.0505,30.9497,31.0322,46105.0
2017-05-22 09:40:00,33.87,33.98,33.82,33.98,49514.0,31.0322,31.133,30.9864,31.133,49514.0
2017-05-22 09:45:00,33.98,34.05,33.98,34.05,122140.0,31.133,31.1971,31.133,31.1971,122140.0
2017-05-22 09:50:00,34.05,34.08,33.99,34.0,24533.0,31.1971,31.2246,31.1421,31.1513,24533.0
2017-05-22 09:55:00,34.01,34.02,33.93,33.95,55244.0,31.1605,31.1696,31.0872,31.1055,55244.0
2017-05-22 10:00:00,33.95,33.97,33.88,33.97,50058.0,31.1055,31.1238,31.0414,31.1238,50058.0
2017-05-22 10:05:00,33.97,33.97,33.92,33.94,24341.0,31.1238,31.1238,31.078,31.0963,24341.0
2017-05-22 10:10:00,33.93,33.97,33.89,33.97,32653.0,31.0872,31.1238,31.0505,31.1238,32653.0
2017-05-22 10:15:00,33.96,33.99,33.95,33.98,14552.0,31.1147,31.1421,31.1055,31.133,14552.0
2017-05-22 10:20:00,33.99,34.0,33.95,33.95,23276.0,31.1421,31.1513,31.1055,31.1055,23276.0
2017-05-22 10:25:00,33.94,33.95,33.91,33.95,86018.0,31.0963,31.1055,31.0688,31.1055,86018.0
2017-05-22 10:30:00,33.94,33.95,33.86,33.88,28538.0,31.0963,31.1055,31.023,31.0414,28538.0
2017-05-22 10:35:00,33.89,33.92,33.85,33.86,36002.0,31.0505,31.078,31.0139,31.023,36002.0
2017-05-22 10:40:00,33.86,33.89,33.82,33.88,29223.0,31.023,31.0505,30.9864,31.0414,29223.0
2017-05-22 10:45:00,33.87,33.88,33.8,33.81,15175.0,31.0322,31.0414,30.9681,30.9772,15175.0
2017-05-22 10:50:00,33.8,33.84,33.8,33.83,42531.0,30.9681,31.0047,30.9681,30.9956,42531.0
2017-05-22 10:55:00,33.82,33.88,33.8,33.88,152305.0,30.9864,31.0414,30.9681,31.0414,152305.0
2017-05-22 11:00:00,33.88,33.89,33.82,33.89,26182.0,31.0414,31.0505,30.9864,31.0505,26182.0
2017-05-22 11:05:00,33.9,33.9,33.86,33.9,22868.0,31.0597,31.0597,31.023,31.0597,22868.0
2017-05-22 11:10:00,33.9,33.91,33.87,33.89,18303.0,31.0597,31.0688,31.0322,31.0505,18303.0
2017-05-22 11:15:00,33.89,33.96,33.88,33.95,15945.0,31.0505,31.1147,31.0414,31.1055,15945.0
2017-05-22 11:20:00,33.95,33.95,33.88,33.89,13100.0,31.1055,31.1055,31.0414,31.0505,13100.0
2017-05-22 11:25:00,33.89,33.9,33.86,33.87,20618.0,31.0505,31.0597,31.023,31.0322,20618.0
2017-05-22 11:30:00,33.87,33.9,33.86,33.88,15010.0,31.0322,31.0597,31.023,31.0414,15010.0
2017-05-22 11:35:00,33.88,33.89,33.85,33.87,16592.0,31.0414,31.0505,31.0139,31.0322,16592.0
2017-05-22 11:40:00,33.87,33.94,33.87,33.92,59440.0,31.0322,31.0963,31.0322,31.078,59440.0
2017-05-22 11:45:00,33.93,33.93,33.86,33.86,26927.0,31.0872,31.0872,31.023,31.023,26927.0
2017-05-22 11:50:00,33.86,33.87,33.85,33.87,19722.0,31.023,31.0322,31.0139,31.0322,19722.0
2017-05-22 11:55:00,33.87,33.91,33.86,33.9,14247.0,31.0322,31.0688,31.023,31.0597,14247.0
2017-05-22 12:00:00,33.91,33.91,33.88,33.9,15357.0,31.0688,31.0688,31.0414,31.0597,15357.0
2017-05-22 12:05:00,33.89,33.9,33.86,33.89,14120.0,31.0505,31.0597,31.023,31.0505,14120.0
2017-05-22 12:10:00,33.89,33.9,33.87,33.87,8200.0,31.0505,31.0597,31.0322,31.0322,8200.0
2017-05-22 12:15:00,33.88,33.89,33.84,33.85,14669.0,31.0414,31.0505,31.0047,31.0139,14669.0
2017-05-22 12:20:00,33.85,33.85,33.8,33.82,12831.0,31.0139,31.0139,30.9681,30.9864,12831.0
2017-05-22 12:25:00,33.8,33.82,33.76,33.76,14035.0,30.9681,30.9864,30.9314,30.9314,14035.0
2017-05-22 12:30:00,33.77,33.79,33.76,33.78,15556.0,30.9406,30.9589,30.9314,30.9497,15556.0
2017-05-22 12:35:00,33.78,33.82,33.78,33.8,17489.0,30.9497,30.9864,30.9497,30.9681,17489.0
2017-05-22 12:40:00,33.81,33.84,33.8,33.83,20730.0,30.9772,31.0047,30.9681,30.9956,20730.0
2017-05-22 12:45:00,33.82,33.83,33.81,33.81,17727.0,30.9864,30.9956,30.9772,30.9772,17727.0
2017-05-22 12:50:00,33.81,33.82,33.79,33.8,14546.0,30.9772,30.9864,30.9589,30.9681,14546.0
2017-05-22 12:55:00,33.81,33.81,33.77,33.77,26518.0,30.9772,30.9772,30.9406,30.9406,26518.0
2017-05-22 13:00:00,33.78,33.79,33.76,33.77,18257.0,30.9497,30.9589,30.9314,30.9406,18257.0
2017-05-22 13:05:00,33.77,33.77,33.74,33.75,61677.0,30.9406,30.9406,30.9131,30.9223,61677.0
2017-05-22 13:10:00,33.74,33.75,33.72,33.73,30085.0,30.9131,30.9223,30.8948,30.9039,30085.0
2017-05-22 13:15:00,33.72,33.73,33.71,33.72,45019.0,30.8948,30.9039,30.8856,30.8948,45019.0
2017-05-22 13:20:00,33.71,33.73,33.7,33.72,65040.0,30.8856,30.9039,30.8764,30.8948,65040.0
2017-05-22 13:25:00,33.71,33.75,33.7,33.73,21674.0,30.8856,30.9223,30.8764,30.9039,21674.0
2017-05-22 13:30:00,33.74,33.81,33.73,33.8,35288.0,30.9131,30.9772,30.9039,30.9681,35288.0
2017-05-22 13:35:00,33.8,33.81,33.78,33.8,13788.0,30.9681,30.9772,30.9497,30.9681,13788.0
2017-05-22 13:40:00,33.8,33.86,33.8,33.85,23935.0,30.9681,31.023,30.9681,31.0139,23935.0
2017-05-22 13:45:00,33.84,33.85,33.81,33.83,18735.0,31.0047,31.0139,30.9772,30.9956,18735.0
2017-05-22 13:50:00,33.84,33.85,33.81,33.82,76990.0,31.0047,31.0139,30.9772,30.9864,76990.0
2017-05-22 13:55:00,33.82,33.82,33.78,33.79,30654.0,30.9864,30.9864,30.9497,30.9589,30654.0
2017-05-22 14:00:00,33.79,33.8,33.74,33.75,65896.0,30.9589,30.9681,30.9131,30.9223,65896.0
2017-05-22 14:05:00,33.74,33.75,33.7,33.73,74571.0,30.9131,30.9223,30.8764,30.9039,74571.0
2017-05-22 14:10:00,33.73,33.77,33.7,33.75,124656.0,30.9039,30.9406,30.8764,30.9223,124656.0
2017-05-22 14:15:00,33.74,33.76,33.71,33.75,56631.0,30.9131,30.9314,30.8856,30.9223,56631.0
2017-05-22 14:20:00,33.74,33.76,33.72,33.75,20265.0,30.9131,30.9314,30.8948,30.9223,20265.0
2017-05-22 14:25:00,33.76,33.76,33.73,33.74,12581.0,30.9314,30.9314,30.9039,30.9131,12581.0
2017-05-22 14:30:00,33.75,33.75,33.72,33.72,28652.0,30.9223,30.9223,30.8948,30.8948,28652.0
2017-05-22 14:35:00,33.71,33.73,33.7,33.73,54169.0,30.8856,30.9039,30.8764,30.9039,54169.0
2017-05-22 14:40:00,33.73,33.76,33.72,33.75,13013.0,30.9039,30.9314,30.8948,30.9223,13013.0
2017-05-22 14:45:00,33.75,33.8,33.75,33.77,24819.0,30.9223,30.9681,30.9223,30.9406,24819.0
2017-05-22 14:50:00,33.77,33.79,33.77,33.78,14968.0,30.9406,30.9589,30.9406,30.9497,14968.0
2017-05-22 14:55:00,33.77,33.81,33.76,33.79,31916.0,30.9406,30.9772,30.9314,30.9589,31916.0
2017-05-22 15:00:00,33.79,33.79,33.76,33.76,11280.0,30.9589,30.9589,30.9314,30.9314,11280.0
2017-05-22 15:05:00,33.77,33.82,33.76,33.82,12462.0,30.9406,30.9864,30.9314,30.9864,12462.0
2017-05-22 15:10:00,33.82,33.86,33.81,33.84,46046.0,30.9864,31.023,30.9772,31.0047,46046.0
2017-05-22 15:15:00,33.84,33.84,33.78,33.79,31842.0,31.0047,31.0047,30.9497,30.9589,31842.0
2017-05-22 15:20:00,33.79,33.83,33.78,33.83,13139.0,30.9589,30.9956,30.9497,30.9956,13139.0
2017-05-22 15:25:00,33.83,33.83,33.81,33.83,16394.0,30.9956,30.9956,30.9772,30.9956,16394.0
2017-05-22 15:30:00,33.83,33.84,33.82,33.84,38404.0,30.9956,31.0047,30.9864,31.0047,38404.0
2017-05-22 15:35:00,33.84,33.89,33.83,33.88,37250.0,31.0047,31.0505,30.9956,31.0414,37250.0
2017-05-22 15:40:00,33.88,33.91,33.86,33.91,40181.0,31.0414,31.0688,31.023,31.0688,40181.0
2017-05-22 15:45:00,33.89,33.9,33.85,33.87,75477.0,31.0505,31.0597,31.0139,31.0322,75477.0
2017-05-22 15:50:00,33.86,33.88,33.86,33.88,57864.0,31.023,31.0414,31.023,31.0414,57864.0
2017-05-22 15:55:00,33.88,33.91,33.87,33.91,240694.0,31.0414,31.0688,31.0322,31.0688,240694.0
2017-05-23 09:30:00,34.1,34.39,34.1,34.36,86178.0,31.2429,31.5086,31.2429,31.4811,86178.0
2017-05-23 09:35:00,34.35,34.37,34.09,34.18,94045.0,31.472,31.4903,31.2338,31.3162,94045.0
2017-05-23 09:40:00,34.18,34.18,33.96,34.07,98278.0,31.3162,31.3162,31.1147,31.2154,98278.0
2017-05-23 09:45:00,34.09,34.1,33.78,33.79,58081.0,31.2338,31.2429,30.9497,30.9589,58081.0
2017-05-23 09:50:00,33.79,33.85,33.75,33.83,40358.0,30.9589,31.0139,30.9223,30.9956,40358.0
2017-05-23 09:55:00,33.83,33.95,33.82,33.86,36208.0,30.9956,31.1055,30.9864,31.023,36208.0
2017-05-23 10:00:00,33.87,33.87,33.72,33.74,154748.0,31.0322,31.0322,30.8948,30.9131,154748.0
2017-05-23 10:05:00,33.74,33.9,33.74,33.87,69523.0,30.9131,31.0597,30.9131,31.0322,69523.0
2017-05-23 10:10:00,33.86,33.9,33.8,33.9,112570.0,31.023,31.0597,30.9681,31.0597,112570.0
2017-05-23 10:15:00,33.9,33.93,33.84,33.88,23454.0,31.0597,31.0872,31.0047,31.0414,23454.0
2017-05-23 10:20:00,33.88,33.89,33.84,33.86,13266.0,31.0414,31.0505,31.0047,31.023,13266.0
2017-05-23 10:25:00,33.85,33.86,33.81,33.82,13477.0,31.0139,31.023,30.9772,30.9864,13477.0
2017-05-23 10:30:00,33.82,33.9,33.82,33.89,17821.0,30.9864,31.0597,30.9864,31.0505,17821.0
2017-05-23 10:35:00,33.89,33.95,33.86,33.93,35108.0,31.0505,31.1055,31.023,31.0872,35108.0
2017-05-23 10:40:00,33.93,34.01,33.93,33.99,31082.0,31.0872,31.1605,31.0872,31.1421,31082.0
2017-05-23 10:45:00,33.98,34.0,33.91,33.91,21106.0,31.133,31.1513,31.0688,31.0688,21106.0
2017-05-23 10:50:00,33.91,33.93,33.88,33.88,40546.0,31.0688,31.0872,31.0414,31.0414,40546.0
2017-05-23 10:55:00,33.88,33.89,33.82,33.83,16668.0,31.0414,31.0505,30.9864,30.9956,16668.0
2017-05-23 11:00:00,33.84,33.84,33.77,33.78,22655.0,31.0047,31.0047,30.9406,30.9497,22655.0
2017-05-23 11:05:00,33.78,33.8,33.76,33.79,19160.0,30.9497,30.9681,30.9314,30.9589,19160.0
2017-05-23 11:10:00,33.79,33.8,33.71,33.72,22113.0,30.9589,30.9681,30.8856,30.8948,22113.0
2017-05-23 11:15:00,33.73,33.73,33.65,33.67,32784.0,30.9039,30.9039,30.8306,30.849,32784.0
2017-05-23 11:20:00,33.66,33.69,33.65,33.66,20191.0,30.8398,30.8673,30.8306,30.8398,20191.0
2017-05-23 11:25:00,33.66,33.69,33.62,33.69,40430.0,30.8398,30.8673,30.8031,30.8673,40430.0
2017-05-23 11:30:00,33.69,33.69,33.63,33.64,18458.0,30.8673,30.8673,30.8123,30.8215,18458.0
2017-05-23 11:35:00,33.64,33.66,33.61,33.65,30724.0,30.8215,30.8398,30.794,30.8306,30724.0
2017-05-23 11:40:00,33.64,33.66,33.64,33.65,10952.0,30.8215,30.8398,30.8215,30.8306,10952.0
2017-05-23 11:45:00,33.65,33.66,33.61,33.66,28960.0,30.8306,30.8398,30.794,30.8398,28960.0
2017-05-23 11:50:00,33.66,33.67,33.61,33.61,7257.0,30.8398,30.849,30.794,30.794,7257.0
2017-05-23 11:55:00,33.62,33.65,33.6,33.62,25664.0,30.8031,30.8306,30.7848,30.8031,25664.0
2017-05-23 12:00:00,33.63,33.67,33.6,33.64,57977.0,30.8123,30.849,30.7848,30.8215,57977.0
2017-05-23 12:05:00,33.64,33.66,33.61,33.62,33380.0,30.8215,30.8398,30.794,30.8031,33380.0
2017-05-23 12:10:00,33.62,33.63,33.6,33.62,14150.0,30.8031,30.8123,30.7848,30.8031,14150.0
2017-05-23 12:15:00,33.62,33.62,33.59,33.61,11442.0,30.8031,30.8031,30.7757,30.794,11442.0
2017-05-23 12:20:00,33.61,33.64,33.61,33.63,13819.0,30.794,30.8215,30.794,30.8123,13819.0
2017-05-23 12:25:00,33.62,33.63,33.59,33.6,39160.0,30.8031,30.8123,30.7757,30.7848,39160.0
2017-05-23 12:30:00,33.6,33.62,33.58,33.62,113411.0,30.7848,30.8031,30.7665,30.8031,113411.0
2017-05-23 12:35:00,33.61,33.63,33.61,33.63,21454.0,30.794,30.8123,30.794,30.8123,21454.0
2017-05-23 12:40:00,33.63,33.69,33.62,33.69,204077.0,30.8123,30.8673,30.8031,30.8673,204077.0
2017-05-23 12:45:00,33.69,33.72,33.67,33.72,98840.0,30.8673,30.8948,30.849,30.8948,98840.0
2017-05-23 12:50:00,33.71,33.73,33.7,33.71,18725.0,30.8856,30.9039,30.8764,30.8856,18725.0
2017-05-23 12:55:00,33.71,33.71,33.67,33.67,23587.0,30.8856,30.8856,30.849,30.849,23587.0
2017-05-23 13:00:00,33.68,33.69,33.64,33.65,12051.0,30.8581,30.8673,30.8215,30.8306,12051.0
2017-05-23 13:05:00,33.65,33.66,33.64,33.65,23483.0,30.8306,30.8398,30.8215,30.8306,23483.0
2017-05-23 13:10:00,33.65,33.66,33.64,33.66,63994.0,30.8306,30.8398,30.8215,30.8398,63994.0
2017-05-23 13:15:00,33.66,33.67,33.64,33.66,19530.0,30.8398,30.849,30.8215,30.8398,19530.0
2017-05-23 13:20:00,33.66,33.69,33.66,33.68,10438.0,30.8398,30.8673,30.8398,30.8581,10438.0
2017-05-23 13:25:00,33.68,33.68,33.65,33.66,8723.0,30.8581,30.8581,30.8306,30.8398,8723.0
2017-05-23 13:30:00,33.66,33.7,33.66,33.69,13814.0,30.8398,30.8764,30.8398,30.8673,13814.0
2017-05-23 13:35:00,33.68,33.68,33.65,33.65,5200.0,30.8581,30.8581,30.8306,30.8306,5200.0
2017-05-23 13:40:00,33.65,33.65,33.6,33.6,8165.0,30.8306,30.8306,30.7848,30.7848,8165.0
2017-05-23 13:45:00,33.6,33.61,33.58,33.6,20211.0,30.7848,30.794,30.7665,30.7848,20211.0
2017-05-23 13:50:00,33.6,33.62,33.59,33.6,8299.0,30.7848,30.8031,30.7757,30.7848,8299.0
2017-05-23 13:55:00,33.59,33.59,33.55,33.55,12136.0,30.7757,30.7757,30.739,30.739,12136.0
2017-05-23 14:00:00,33.55,33.58,33.55,33.57,7326.0,30.739,30.7665,30.739,30.7573,7326.0
2017-05-23 14:05:00,33.57,33.58,33.54,33.55,11095.0,30.7573,30.7665,30.7298,30.739,11095.0
2017-05-23 14:10:00,33.55,33.56,33.51,33.51,14740.0,30.739,30.7482,30.7024,30.7024,14740.0
2017-05-23 14:15:00,33.51,33.53,33.48,33.48,33979.0,30.7024,30.7207,30.6749,30.6749,33979.0
2017-05-23 14:20:00,33.49,33.49,33.44,33.46,24197.0,30.684,30.684,30.6382,30.6566,24197.0
2017-05-23 14:25:00,33.46,33.47,33.44,33.44,13886.0,30.6566,30.6657,30.6382,30.6382,13886.0
2017-05-23 14:30:00,33.44,33.47,33.43,33.44,18864.0,30.6382,30.6657,30.6291,30.6382,18864.0
2017-05-23 14:35:00,33.43,33.43,33.41,33.43,35626.0,30.6291,30.6291,30.6107,30.6291,35626.0
2017-05-23 14:40:00,33.43,33.43,33.42,33.43,19016.0,30.6291,30.6291,30.6199,30.6291,19016.0
2017-05-23 14:45:00,33.42,33.46,33.42,33.43,35053.0,30.6199,30.6566,30.6199,30.6291,35053.0
2017-05-23 14:50:00,33.43,33.43,33.41,33.42,28731.0,30.6291,30.6291,30.6107,30.6199,28731.0
2017-05-23 14:55:00,33.42,33.44,33.41,33.42,44860.0,30.6199,30.6382,30.6107,30.6199,44860.0
2017-05-23 15:00:00,33.43,33.44,33.41,33.42,18384.0,30.6291,30.6382,30.6107,30.6199,18384.0
2017-05-23 15:05:00,33.42,33.45,33.41,33.43,45915.0,30.6199,30.6474,30.6107,30.6291,45915.0
2017-05-23 15:10:00,33.42,33.43,33.39,33.39,13542.0,30.6199,30.6291,30.5924,30.5924,13542.0
2017-05-23 15:15:00,33.39,33.4,33.35,33.35,36383.0,30.5924,30.6016,30.5558,30.5558,36383.0
2017-05-23 15:20:00,33.35,33.35,33.27,33.3,24241.0,30.5558,30.5558,30.4825,30.51,24241.0
2017-05-23 15:25:00,33.31,33.37,33.3,33.36,35890.0,30.5191,30.5741,30.51,30.5649,35890.0
2017-05-23 15:30:00,33.35,33.36,33.29,33.31,29156.0,30.5558,30.5649,30.5008,30.5191,29156.0
2017-05-23 15:35:00,33.3,33.38,33.3,33.38,39174.0,30.51,30.5833,30.51,30.5833,39174.0
2017-05-23 15:40:00,33.38,33.38,33.31,33.33,33013.0,30.5833,30.5833,30.5191,30.5374,33013.0
2017-05-23 15:45:00,33.33,33.35,33.3,33.3,58882.0,30.5374,30.5558,30.51,30.51,58882.0
2017-05-23 15:50:00,33.31,33.38,33.3,33.36,67730.0,30.5191,30.5833,30.51,30.5649,67730.0
2017-05-23 15:55:00,33.37,33.37,33.36,33.37,132973.0,30.5741,30.5741,30.5649,30.5741,132973.0
2017-05-24 09:30:00,33.27,33.36,33.1,33.25,34928.0,30.4825,30.5649,30.3267,30.4641,34928.0
2017-05-24 09:35:00,33.23,33.26,33.06,33.06,72462.0,30.4458,30.4733,30.2901,30.2901,72462.0
2017-05-24 09:40:00,33.07,33.17,32.99,33.15,19221.0,30.2992,30.3908,30.2259,30.3725,19221.0
2017-05-24 09:45:00,33.15,33.24,33.12,33.21,27913.0,30.3725,30.455,30.345,30.4275,27913.0
2017-05-24 09:50:00,33.21,33.27,33.2,33.26,12642.0,30.4275,30.4825,30.4183,30.4733,12642.0
2017-05-24 09:55:00,33.27,33.28,33.14,33.14,22691.0,30.4825,30.4916,30.3634,30.3634,22691.0
2017-05-24 10:00:00,33.15,33.22,33.13,33.22,25880.0,30.3725,30.4367,30.3542,30.4367,25880.0
2017-05-24 10:05:00,33.22,33.25,33.2,33.24,14966.0,30.4367,30.4641,30.4183,30.455,14966.0
2017-05-24 10:10:00,33.25,33.33,33.24,33.28,27922.0,30.4641,30.5374,30.455,30.4916,27922.0
2017-05-24 10:15:00,33.28,33.29,33.22,33.25,17992.0,30.4916,30.5008,30.4367,30.4641,17992.0
2017-05-24 10:20:00,33.24,33.28,33.23,33.24,48521.0,30.455,30.4916,30.4458,30.455,48521.0
2017-05-24 10:25:00,33.24,33.27,33.22,33.26,12311.0,30.455,30.4825,30.4367,30.4733,12311.0
2017-05-24 10:30:00,33.27,33.27,33.21,33.22,13496.0,30.4825,30.4825,30.4275,30.4367,13496.0
2017-05-24 10:35:00,33.21,33.22,33.18,33.2,37068.0,30.4275,30.4367,30.4,30.4183,37068.0
2017-05-24 10:40:00,33.2,33.21,33.18,33.2,16286.0,30.4183,30.4275,30.4,30.4183,16286.0
2017-05-24 10:45:00,33.19,33.2,33.18,33.18,13601.0,30.4092,30.4183,30.4,30.4,13601.0
2017-05-24 10:50:00,33.19,33.19,33.17,33.18,12851.0,30.4092,30.4092,30.3908,30.4,12851.0
2017-05-24 10:55:00,33.18,33.19,33.18,33.19,3400.0,30.4,30.4092,30.4,30.4092,3400.0
2017-05-24 11:00:00,33.18,33.2,33.12,33.13,42217.0,30.4,30.4183,30.345,30.3542,42217.0
2017-05-24 11:05:00,33.13,33.15,33.12,33.13,29286.0,30.3542,30.3725,30.345,30.3542,29286.0
2017-05-24 11:10:00,33.14,33.15,33.13,33.14,18601.0,30.3634,30.3725,30.3542,30.3634,18601.0
2017-05-24 11:15:00,33.14,33.23,33.13,33.22,53236.0,30.3634,30.4458,30.3542,30.4367,53236.0
2017-05-24 11:20:00,33.22,33.23,33.2,33.2,12506.0,30.4367,30.4458,30.4183,30.4183,12506.0
2017-05-24 11:25:00,33.2,33.23,33.18,33.23,16977.0,30.4183,30.4458,30.4,30.4458,16977.0
2017-05-24 11:30:00,33.23,33.25,33.21,33.25,59988.0,30.4458,30.4641,30.4275,30.4641,59988.0
2017-05-24 11:35:00,33.24,33.26,33.22,33.26,64504.0,30.455,30.4733,30.4367,30.4733,64504.0
2017-05-24 11:40:00,33.26,33.3,33.26,33.27,32017.0,30.4733,30.51,30.4733,30.4825,32017.0
2017-05-24 11:45:00,33.28,33.31,33.28,33.31,28074.0,30.4916,30.5191,30.4916,30.5191,28074.0
2017-05-24 11:50:00,33.3,33.31,33.26,33.26,21019.0,30.51,30.5191,30.4733,30.4733,21019.0
2017-05-24 11:55:00,33.27,33.31,33.25,33.3,32339.0,30.4825,30.5191,30.4641,30.51,32339.0
2017-05-24 12:00:00,33.3,33.36,33.3,33.35,20210.0,30.51,30.5649,30.51,30.5558,20210.0
2017-05-24 12:05:00,33.35,33.37,33.35,33.35,9230.0,30.5558,30.5741,30.5558,30.5558,9230.0
2017-05-24 12:10:00,33.35,33.36,33.34,33.36,18156.0,30.5558,30.5649,30.5466,30.5649,18156.0
2017-05-24 12:15:00,33.36,33.4,33.34,33.4,33399.0,30.5649,30.6016,30.5466,30.6016,33399.0
2017-05-24 12:20:00,33.4,33.42,33.35,33.35,29163.0,30.6016,30.6199,30.5558,30.5558,29163.0
2017-05-24 12:25:00,33.36,33.37,33.35,33.36,11779.0,30.5649,30.5741,30.5558,30.5649,11779.0
2017-05-24 12:30:00,33.36,33.37,33.35,33.36,22067.0,30.5649,30.5741,30.5558,30.5649,22067.0
2017-05-24 12:35:00,33.37,33.38,33.35,33.36,17629.0,30.5741,30.5833,30.5558,30.5649,17629.0
2017-05-24 12:40:00,33.36,33.36,33.33,33.33,21504.0,30.5649,30.5649,30.5374,30.5374,21504.0
2017-05-24 12:45:00,33.34,33.35,33.33,33.34,15688.0,30.5466,30.5558,30.5374,30.5466,15688.0
2017-05-24 12:50:00,33.33,33.34,33.32,33.33,10064.0,30.5374,30.5466,30.5283,30.5374,10064.0
2017-05-24 12:55:00,33.32,33.33,33.29,33.29,13668.0,30.5283,30.5374,30.5008,30.5008,13668.0
2017-05-24 13:00:00,33.29,33.3,33.28,33.29,15659.0,30.5008,30.51,30.4916,30.5008,15659.0
2017-05-24 13:05:00,33.29,33.3,33.27,33.27,27764.0,30.5008,30.51,30.4825,30.4825,27764.0
2017-05-24 13:10:00,33.27,33.28,33.21,33.24,89508.0,30.4825,30.4916,30.4275,30.455,89508.0
2017-05-24 13:15:00,33.24,33.25,33.2,33.2,17599.0,30.455,30.4641,30.4183,30.4183,17599.0
2017-05-24 13:20:00,33.2,33.24,33.18,33.23,73133.0,30.4183,30.455,30.4,30.4458,73133.0
2017-05-24 13:25:00,33.24,33.25,33.23,33.24,7012.0,30.455,30.4641,30.4458,30.455,7012.0
2017-05-24 13:30:00,33.23,33.24,33.18,33.2,12942.0,30.4458,30.455,30.4,30.4183,12942.0
2017-05-24 13:35:00,33.21,33.22,33.2,33.22,7403.0,30.4275,30.4367,30.4183,30.4367,7403.0
2017-05-24 13:40:00,33.22,33.23,33.2,33.23,17967.0,30.4367,30.4458,30.4183,30.4458,17967.0
2017-05-24 13:45:00,33.23,33.26,33.23,33.26,28557.0,30.4458,30.4733,30.4458,30.4733,28557.0
2017-05-24 13:50:00,33.26,33.31,33.25,33.29,119651.0,30.4733,30.5191,30.4641,30.5008,119651.0
2017-05-24 13:55:00,33.3,33.33,33.3,33.32,10790.0,30.51,30.5374,30.51,30.5283,10790.0
2017-05-24 14:00:00,33.31,33.33,33.28,33.31,30625.0,30.5191,30.5374,30.4916,30.5191,30625.0
2017-05-24 14:05:00,33.32,33.32,33.29,33.3,25138.0,30.5283,30.5283,30.5008,30.51,25138.0
2017-05-24 14:10:00,33.29,33.36,33.27,33.34,66991.0,30.5008,30.5649,30.4825,30.5466,66991.0
2017-05-24 14:15:00,33.34,33.37,33.33,33.35,27758.0,30.5466,30.5741,30.5374,30.5558,27758.0
2017-05-24 14:20:00,33.36,33.37,33.31,33.33,52474.0,30.5649,30.5741,30.5191,30.5374,52474.0
2017-05-24 14:25:00,33.33,33.37,33.32,33.37,47399.0,30.5374,30.5741,30.5283,30.5741,47399.0
2017-05-24 14:30:00,33.38,33.42,33.36,33.41,23787.0,30.5833,30.6199,30.5649,30.6107,23787.0
2017-05-24 14:35:00,33.41,33.43,33.39,33.41,26547.0,30.6107,30.6291,30.5924,30.6107,26547.0
2017-05-24 14:40:00,33.41,33.43,33.41,33.43,27498.0,30.6107,30.6291,30.6107,30.6291,27498.0
2017-05-24 14:45:00,33.43,33.46,33.42,33.45,40859.0,30.6291,30.6566,30.6199,30.6474,40859.0
2017-05-24 14:50:00,33.45,33.45,33.41,33.41,50292.0,30.6474,30.6474,30.6107,30.6107,50292.0
2017-05-24 14:55:00,33.41,33.43,33.38,33.43,18696.0,30.6107,30.6291,30.5833,30.6291,18696.0
2017-05-24 15:00:00,33.43,33.47,33.43,33.47,19702.0,30.6291,30.6657,30.6291,30.6657,19702.0
2017-05-24 15:05:00,33.47,33.47,33.44,33.47,15538.0,30.6657,30.6657,30.6382,30.6657,15538.0
2017-05-24 15:10:00,33.47,33.48,33.45,33.45,19215.0,30.6657,30.6749,30.6474,30.6474,19215.0
2017-05-24 15:15:00,33.45,33.51,33.45,33.46,33849.0,30.6474,30.7024,30.6474,30.6566,33849.0
2017-05-24 15:20:00,33.47,33.48,33.44,33.47,71477.0,30.6657,30.6749,30.6382,30.6657,71477.0
2017-05-24 15:25:00,33.47,33.49,33.45,33.49,26509.0,30.6657,30.684,30.6474,30.684,26509.0
2017-05-24 15:30:00,33.49,33.51,33.48,33.51,36687.0,30.684,30.7024,30.6749,30.7024,36687.0
2017-05-24 15:35:00,33.51,33.55,33.51,33.54,35875.0,30.7024,30.739,30.7024,30.7298,35875.0
2017-05-24 15:40:00,33.54,33.59,33.54,33.59,36045.0,30.7298,30.7757,30.7298,30.7757,36045.0
2017-05-24 15:45:00,33.59,33.6,33.55,33.55,49472.0,30.7757,30.7848,30.739,30.739,49472.0
2017-05-24 15:50:00,33.55,33.6,33.55,33.58,61798.0,30.739,30.7848,30.739,30.7665,61798.0
2017-05-24 15:55:00,33.59,33.61,33.57,33.6,210540.0,30.7757,30.794,30.7573,30.7848,210540.0
2017-05-25 09:30:00,33.72,33.76,33.57,33.58,20568.0,30.8948,30.9314,30.7573,30.7665,20568.0
2017-05-25 09:35:00,33.61,33.68,33.57,33.61,17968.0,30.794,30.8581,30.7573,30.794,17968.0
2017-05-25 09:40:00,33.61,33.67,33.6,33.66,23268.0,30.794,30.849,30.7848,30.8398,23268.0
2017-05-25 09:45:00,33.66,33.7,33.62,33.67,50234.0,30.8398,30.8764,30.8031,30.849,50234.0
2017-05-25 09:50:00,33.67,33.73,33.65,33.73,20114.0,30.849,30.9039,30.8306,30.9039,20114.0
2017-05-25 09:55:00,33.73,33.75,33.69,33.69,10211.0,30.9039,30.9223,30.8673,30.8673,10211.0
2017-05-25 10:00:00,33.69,33.69,33.61,33.62,21153.0,30.8673,30.8673,30.794,30.8031,21153.0
2017-05-25 10:05:00,33.62,33.62,33.57,33.59,12380.0,30.8031,30.8031,30.7573,30.7757,12380.0
2017-05-25 10:10:00,33.59,33.72,33.59,33.7,31597.0,30.7757,30.8948,30.7757,30.8764,31597.0
2017-05-25 10:15:00,33.71,33.71,33.63,33.64,31981.0,30.8856,30.8856,30.8123,30.8215,31981.0
2017-05-25 10:20:00,33.64,33.66,33.62,33.64,21362.0,30.8215,30.8398,30.8031,30.8215,21362.0
2017-05-25 10:25:00,33.63,33.68,33.63,33.66,10829.0,30.8123,30.8581,30.8123,30.8398,10829.0
2017-05-25 10:30:00,33.66,33.66,33.59,33.61,22656.0,30.8398,30.8398,30.7757,30.794,22656.0
2017-05-25 10:35:00,33.61,33.61,33.51,33.51,23991.0,30.794,30.794,30.7024,30.7024,23991.0
2017-05-25 10:40:00,33.52,33.52,33.47,33.48,25029.0,30.7115,30.7115,30.6657,30.6749,25029.0
2017-05-25 10:45:00,33.49,33.49,33.44,33.46,20401.0,30.684,30.684,30.6382,30.6566,20401.0
2017-05-25 10:50:00,33.45,33.46,33.4,33.41,52135.0,30.6474,30.6566,30.6016,30.6107,52135.0
2017-05-25 10:55:00,33.41,33.44,33.38,33.38,34948.0,30.6107,30.6382,30.5833,30.5833,34948.0
2017-05-25 11:00:00,33.38,33.4,33.37,33.4,15277.0,30.5833,30.6016,30.5741,30.6016,15277.0
2017-05-25 11:05:00,33.4,33.45,33.39,33.45,20917.0,30.6016,30.6474,30.5924,30.6474,20917.0
2017-05-25 11:10:00,33.45,33.5,33.45,33.47,8451.0,30.6474,30.6932,30.6474,30.6657,8451.0
2017-05-25 11:15:00,33.47,33.48,33.44,33.45,29172.0,30.6657,30.6749,30.6382,30.6474,29172.0
2017-05-25 11:20:00,33.44,33.45,33.4,33.41,19883.0,30.6382,30.6474,30.6016,30.6107,19883.0
2017-05-25 11:25:00,33.41,33.43,33.4,33.43,33787.0,30.6107,30.6291,30.6016,30.6291,33787.0
2017-05-25 11:30:00,33.43,33.43,33.36,33.36,15808.0,30.6291,30.6291,30.5649,30.5649,15808.0
2017-05-25 11:35:00,33.36,33.36,33.25,33.25,37626.0,30.5649,30.5649,30.4641,30.4641,37626.0
2017-05-25 11:40:00,33.26,33.26,33.14,33.14,112566.0,30.4733,30.4733,30.3634,30.3634,112566.0
2017-05-25 11:45:00,33.13,33.14,33.08,33.14,60583.0,30.3542,30.3634,30.3084,30.3634,60583.0
2017-05-25 11:50:00,33.14,33.21,33.14,33.16,32221.0,30.3634,30.4275,30.3634,30.3817,32221.0
2017-05-25 11:55:00,33.15,33.16,33.12,33.14,23348.0,30.3725,30.3817,30.345,30.3634,23348.0
2017-05-25 12:00:00,33.13,33.14,33.1,33.13,30896.0,30.3542,30.3634,30.3267,30.3542,30896.0
2017-05-25 12:05:00,33.13,33.13,33.1,33.12,16533.0,30.3542,30.3542,30.3267,30.345,16533.0
2017-05-25 12:10:00,33.12,33.13,33.06,33.08,15228.0,30.345,30.3542,30.2901,30.3084,15228.0
2017-05-25 12:15:00,33.08,33.08,33.05,33.06,9710.0,30.3084,30.3084,30.2809,30.2901,9710.0
2017-05-25 12:20:00,33.07,33.13,33.05,33.09,19022.0,30.2992,30.3542,30.2809,30.3176,19022.0
2017-05-25 12:25:00,33.1,33.11,33.08,33.09,19211.0,30.3267,30.3359,30.3084,30.3176,19211.0
2017-05-25 12:30:00,33.09,33.11,33.08,33.09,31797.0,30.3176,30.3359,30.3084,30.3176,31797.0
2017-05-25 12:35:00,33.09,33.13,33.09,33.11,19232.0,30.3176,30.3542,30.3176,30.3359,19232.0
2017-05-25 12:40:00,33.11,33.16,33.1,33.15,49768.0,30.3359,30.3817,30.3267,30.3725,49768.0
2017-05-25 12:45:00,33.15,33.15,33.13,33.15,29527.0,30.3725,30.3725,30.3542,30.3725,29527.0
2017-05-25 12:50:00,33.15,33.18,33.13,33.17,21098.0,30.3725,30.4,30.3542,30.3908,21098.0
2017-05-25 12:55:00,33.18,33.19,33.14,33.19,15079.0,30.4,30.4092,30.3634,30.4092,15079.0
2017-05-25 13:00:00,33.18,33.2,33.16,33.17,10506.0,30.4,30.4183,30.3817,30.3908,10506.0
2017-05-25 13:05:00,33.17,33.18,33.11,33.13,15064.0,30.3908,30.4,30.3359,30.3542,15064.0
2017-05-25 13:10:00,33.12,33.14,33.11,33.12,16114.0,30.345,30.3634,30.3359,30.345,16114.0
2017-05-25 13:15:00,33.13,33.13,33.09,33.12,17970.0,30.3542,30.3542,30.3176,30.345,17970.0
2017-05-25 13:20:00,33.12,33.13,33.1,33.11,17219.0,30.345,30.3542,30.3267,30.3359,17219.0
2017-05-25 13:25:00,33.11,33.12,33.1,33.11,11103.0,30.3359,30.345,30.3267,30.3359,11103.0
2017-05-25 13:30:00,33.11,33.12,33.07,33.07,13914.0,30.3359,30.345,30.2992,30.2992,13914.0
2017-05-25 13:35:00,33.07,33.08,33.04,33.05,19321.0,30.2992,30.3084,30.2717,30.2809,19321.0
2017-05-25 13:40:00,33.06,33.1,33.06,33.09,23815.0,30.2901,30.3267,30.2901,30.3176,23815.0
2017-05-25 13:45:00,33.08,33.08,33.06,33.07,10374.0,30.3084,30.3084,30.2901,30.2992,10374.0
2017-05-25 13:50:00,33.07,33.08,33.05,33.07,23542.0,30.2992,30.3084,30.2809,30.2992,23542.0
2017-05-25 13:55:00,33.07,33.07,33.02,33.03,27251.0,30.2992,30.2992,30.2534,30.2626,27251.0
2017-05-25 14:00:00,33.03,33.05,33.02,33.05,20399.0,30.2626,30.2809,30.2534,30.2809,20399.0
2017-05-25 14:05:00,33.04,33.09,33.04,33.08,26133.0,30.2717,30.3176,30.2717,30.3084,26133.0
2017-05-25 14:10:00,33.08,33.08,33.06,33.07,27672.0,30.3084,30.3084,30.2901,30.2992,27672.0
2017-05-25 14:15:00,33.06,33.09,33.06,33.07,34919.0,30.2901,30.3176,30.2901,30.2992,34919.0
2017-05-25 14:20:00,33.07,33.09,33.07,33.09,23804.0,30.2992,30.3176,30.2992,30.3176,23804.0
2017-05-25 14:25:00,33.09,33.09,33.06,33.07,21965.0,30.3176,30.3176,30.2901,30.2992,21965.0
2017-05-25 14:30:00,33.07,33.08,33.05,33.07,22312.0,30.2992,30.3084,30.2809,30.2992,22312.0
2017-05-25 14:35:00,33.07,33.14,33.06,33.13,25241.0,30.2992,30.3634,30.2901,30.3542,25241.0
2017-05-25 14:40:00,33.14,33.2,33.12,33.19,60215.0,30.3634,30.4183,30.345,30.4092,60215.0
2017-05-25 14:45:00,33.19,33.19,33.15,33.16,16754.0,30.4092,30.4092,30.3725,30.3817,16754.0
2017-05-25 14:50:00,33.16,33.19,33.15,33.18,10768.0,30.3817,30.4092,30.3725,30.4,10768.0
2017-05-25 14:55:00,33.18,33.21,33.17,33.19,16770.0,30.4,30.4275,30.3908,30.4092,16770.0
2017-05-25 15:00:00,33.18,33.19,33.15,33.16,18187.0,30.4,30.4092,30.3725,30.3817,18187.0
2017-05-25 15:05:00,33.16,33.2,33.14,33.18,42984.0,30.3817,30.4183,30.3634,30.4,42984.0
2017-05-25 15:10:00,33.17,33.22,33.16,33.22,20077.0,30.3908,30.4367,30.3817,30.4367,20077.0
2017-05-25 15:15:00,33.22,33.24,33.2,33.22,18618.0,30.4367,30.455,30.4183,30.4367,18618.0
2017-05-25 15:20:00,33.22,33.22,33.18,33.21,22501.0,30.4367,30.4367,30.4,30.4275,22501.0
2017-05-25 15:25:00,33.21,33.23,33.19,33.19,21766.0,30.4275,30.4458,30.4092,30.4092,21766.0
2017-05-25 15:30:00,33.19,33.23,33.18,33.22,28881.0,30.4092,30.4458,30.4,30.4367,28881.0
2017-05-25 15:35:00,33.22,33.23,33.21,33.21,23855.0,30.4367,30.4458,30.4275,30.4275,23855.0
2017-05-25 15:40:00,33.21,33.23,33.19,33.19,51671.0,30.4275,30.4458,30.4092,30.4092,51671.0
2017-05-25 15:45:00,33.2,33.28,33.19,33.25,57636.0,30.4183,30.4916,30.4092,30.4641,57636.0
2017-05-25 15:50:00,33.25,33.25,33.21,33.23,63084.0,30.4641,30.4641,30.4275,30.4458,63084.0
2017-05-25 15:55:00,33.23,33.25,33.2,33.21,174966.0,30.4458,30.4641,30.4183,30.4275,174966.0
2017-05-26 09:30:00,33.17,33.17,33.02,33.04,26095.0,30.3908,30.3908,30.2534,30.2717,26095.0
2017-05-26 09:35:00,33.04,33.16,33.04,33.13,25651.0,30.2717,30.3817,30.2717,30.3542,25651.0
2017-05-26 09:40:00,33.14,33.14,33.04,33.12,16815.0,30.3634,30.3634,30.2717,30.345,16815.0
2017-05-26 09:45:00,33.11,33.12,33.08,33.1,14112.0,30.3359,30.345,30.3084,30.3267,14112.0
2017-05-26 09:50:00,33.09,33.15,33.07,33.12,36352.0,30.3176,30.3725,30.2992,30.345,36352.0
2017-05-26 09:55:00,33.1,33.14,33.08,33.11,16188.0,30.3267,30.3634,30.3084,30.3359,16188.0
2017-05-26 10:00:00,33.12,33.16,33.11,33.15,33584.0,30.345,30.3817,30.3359,30.3725,33584.0
2017-05-26 10:05:00,33.15,33.18,33.13,33.14,82532.0,30.3725,30.4,30.3542,30.3634,82532.0
2017-05-26 10:10:00,33.14,33.19,33.14,33.18,21939.0,30.3634,30.4092,30.3634,30.4,21939.0
2017-05-26 10:15:00,33.18,33.19,33.13,33.13,21034.0,30.4,30.4092,30.3542,30.3542,21034.0
2017-05-26 10:20:00,33.14,33.2,33.11,33.19,21009.0,30.3634,30.4183,30.3359,30.4092,21009.0
2017-05-26 10:25:00,33.19,33.2,33.17,33.18,22791.0,30.4092,30.4183,30.3908,30.4,22791.0
2017-05-26 10:30:00,33.19,33.2,33.15,33.17,52897.0,30.4092,30.4183,30.3725,30.3908,52897.0
2017-05-26 10:35:00,33.16,33.2,33.15,33.19,23677.0,30.3817,30.4183,30.3725,30.4092,23677.0
2017-05-26 10:40:00,33.2,33.21,33.17,33.17,15401.0,30.4183,30.4275,30.3908,30.3908,15401.0
2017-05-26 10:45:00,33.17,33.2,33.15,33.19,10238.0,30.3908,30.4183,30.3725,30.4092,10238.0
2017-05-26 10:50:00,33.19,33.2,33.16,33.16,35578.0,30.4092,30.4183,30.3817,30.3817,35578.0
2017-05-26 10:55:00,33.16,33.21,33.14,33.2,14945.0,30.3817,30.4275,30.3634,30.4183,14945.0
2017-05-26 11:00:00,33.2,33.23,33.19,33.2,43814.0,30.4183,30.4458,30.4092,30.4183,43814.0
2017-05-26 11:05:00,33.2,33.26,33.2,33.25,12058.0,30.4183,30.4733,30.4183,30.4641,12058.0
2017-05-26 11:10:00,33.26,33.28,33.24,33.26,14635.0,30.4733,30.4916,30.455,30.4733,14635.0
2017-05-26 11:15:00,33.25,33.26,33.2,33.21,27650.0,30.4641,30.4733,30.4183,30.4275,27650.0
2017-05-26 11:20:00,33.21,33.22,33.2,33.22,13065.0,30.4275,30.4367,30.4183,30.4367,13065.0
2017-05-26 11:25:00,33.23,33.25,33.19,33.2,32176.0,30.4458,30.4641,30.4092,30.4183,32176.0
2017-05-26 11:30:00,33.21,33.22,33.2,33.2,12242.0,30.4275,30.4367,30.4183,30.4183,12242.0
2017-05-26 11:35:00,33.2,33.21,33.15,33.16,15459.0,30.4183,30.4275,30.3725,30.3817,15459.0
2017-05-26 11:40:00,33.16,33.17,33.14,33.16,17581.0,30.3817,30.3908,30.3634,30.3817,17581.0
2017-05-26 11:45:00,33.16,33.18,33.14,33.18,27010.0,30.3817,30.4,30.3634,30.4,27010.0
2017-05-26 11:50:00,33.18,33.18,33.14,33.15,47619.0,30.4,30.4,30.3634,30.3725,47619.0
2017-05-26 11:55:00,33.15,33.15,33.11,33.11,11284.0,30.3725,30.3725,30.3359,30.3359,11284.0
2017-05-26 12:00:00,33.1,33.11,33.07,33.09,18317.0,30.3267,30.3359,30.2992,30.3176,18317.0
2017-05-26 12:05:00,33.08,33.15,33.08,33.15,32684.0,30.3084,30.3725,30.3084,30.3725,32684.0
2017-05-26 12:10:00,33.15,33.16,33.13,33.15,16629.0,30.3725,30.3817,30.3542,30.3725,16629.0
2017-05-26 12:15:00,33.15,33.16,33.14,33.15,18137.0,30.3725,30.3817,30.3634,30.3725,18137.0
2017-05-26 12:20:00,33.15,33.16,33.14,33.15,3600.0,30.3725,30.3817,30.3634,30.3725,3600.0
2017-05-26 12:25:00,33.15,33.18,33.14,33.17,48397.0,30.3725,30.4,30.3634,30.3908,48397.0
2017-05-26 12:30:00,33.16,33.17,33.15,33.16,13587.0,30.3817,30.3908,30.3725,30.3817,13587.0
2017-05-26 12:35:00,33.16,33.18,33.15,33.18,12147.0,30.3817,30.4,30.3725,30.4,12147.0
2017-05-26 12:40:00,33.18,33.19,33.16,33.16,11520.0,30.4,30.4092,30.3817,30.3817,11520.0
2017-05-26 12:45:00,33.16,33.17,33.14,33.17,19638.0,30.3817,30.3908,30.3634,30.3908,19638.0
2017-05-26 12:50:00,33.17,33.19,33.15,33.15,11700.0,30.3908,30.4092,30.3725,30.3725,11700.0
2017-05-26 12:55:00,33.15,33.18,33.15,33.16,16503.0,30.3725,30.4,30.3725,30.3817,16503.0
2017-05-26 13:00:00,33.15,33.16,33.14,33.16,20448.0,30.3725,30.3817,30.3634,30.3817,20448.0
2017-05-26 13:05:00,33.16,33.18,33.15,33.17,25498.0,30.3817,30.4,30.3725,30.3908,25498.0
2017-05-26 13:10:00,33.17,33.2,33.17,33.18,16691.0,30.3908,30.4183,30.3908,30.4,16691.0
2017-05-26 13:15:00,33.19,33.19,33.15,33.16,15541.0,30.4092,30.4092,30.3725,30.3817,15541.0
2017-05-26 13:20:00,33.16,33.17,33.15,33.16,16108.0,30.3817,30.3908,30.3725,30.3817,16108.0
2017-05-26 13:25:00,33.17,33.17,33.15,33.17,8057.0,30.3908,30.3908,30.3725,30.3908,8057.0
2017-05-26 13:30:00,33.18,33.18,33.14,33.15,14274.0,30.4,30.4,30.3634,30.3725,14274.0
2017-05-26 13:35:00,33.15,33.16,33.14,33.15,10551.0,30.3725,30.3817,30.3634,30.3725,10551.0
2017-05-26 13:40:00,33.14,33.16,33.13,33.16,17295.0,30.3634,30.3817,30.3542,30.3817,17295.0
2017-05-26 13:45:00,33.17,33.17,33.15,33.16,15863.0,30.3908,30.3908,30.3725,30.3817,15863.0
2017-05-26 13:50:00,33.16,33.19,33.15,33.19,127882.0,30.3817,30.4092,30.3725,30.4092,127882.0
2017-05-26 13:55:00,33.19,33.2,33.18,33.19,38495.0,30.4092,30.4183,30.4,30.4092,38495.0
2017-05-26 14:00:00,33.19,33.21,33.17,33.2,41086.0,30.4092,30.4275,30.3908,30.4183,41086.0
2017-05-26 14:05:00,33.2,33.24,33.19,33.24,26172.0,30.4183,30.455,30.4092,30.455,26172.0
2017-05-26 14:10:00,33.23,33.24,33.22,33.23,15854.0,30.4458,30.455,30.4367,30.4458,15854.0
2017-05-26 14:15:00,33.23,33.23,33.21,33.22,12576.0,30.4458,30.4458,30.4275,30.4367,12576.0
2017-05-26 14:20:00,33.22,33.26,33.21,33.25,30342.0,30.4367,30.4733,30.4275,30.4641,30342.0
2017-05-26 14:25:00,33.25,33.26,33.24,33.25,6739.0,30.4641,30.4733,30.455,30.4641,6739.0
2017-05-26 14:30:00,33.24,33.26,33.24,33.26,22581.0,30.455,30.4733,30.455,30.4733,22581.0
2017-05-26 14:35:00,33.25,33.28,33.25,33.26,25823.0,30.4641,30.4916,30.4641,30.4733,25823.0
2017-05-26 14:40:00,33.26,33.26,33.22,33.23,22416.0,30.4733,30.4733,30.4367,30.4458,22416.0
2017-05-26 14:45:00,33.23,33.23,33.2,33.22,11688.0,30.4458,30.4458,30.4183,30.4367,11688.0
2017-05-26 14:50:00,33.21,33.22,33.19,33.19,14608.0,30.4275,30.4367,30.4092,30.4092,14608.0
2017-05-26 14:55:00,33.19,33.2,33.15,33.15,34393.0,30.4092,30.4183,30.3725,30.3725,34393.0
2017-05-26 15:00:00,33.15,33.16,33.15,33.16,17033.0,30.3725,30.3817,30.3725,30.3817,17033.0
2017-05-26 15:05:00,33.15,33.16,33.13,33.14,60409.0,30.3725,30.3817,30.3542,30.3634,60409.0
2017-05-26 15:10:00,33.14,33.16,33.13,33.15,25140.0,30.3634,30.3817,30.3542,30.3725,25140.0
2017-05-26 15:15:00,33.15,33.15,33.13,33.14,10195.0,30.3725,30.3725,30.3542,30.3634,10195.0
2017-05-26 15:20:00,33.13,33.14,33.09,33.09,33786.0,30.3542,30.3634,30.3176,30.3176,33786.0
2017-05-26 15:25:00,33.09,33.13,33.09,33.13,25716.0,30.3176,30.3542,30.3176,30.3542,25716.0
2017-05-26 15:30:00,33.13,33.13,33.09,33.1,28457.0,30.3542,30.3542,30.3176,30.3267,28457.0
2017-05-26 15:35:00,33.09,33.09,33.08,33.09,20248.0,30.3176,30.3176,30.3084,30.3176,20248.0
2017-05-26 15:40:00,33.09,33.1,33.08,33.1,39435.0,30.3176,30.3267,30.3084,30.3267,39435.0
2017-05-26 15:45:00,33.1,33.14,33.09,33.13,37602.0,30.3267,30.3634,30.3176,30.3542,37602.0
2017-05-26 15:50:00,33.13,33.14,33.12,33.13,48966.0,30.3542,30.3634,30.345,30.3542,48966.0
2017-05-26 15:55:00,33.12,33.13,33.08,33.1,115859.0,30.345,30.3542,30.3084,30.3267,115859.0
2017-05-30 09:30:00,33.06,33.09,33.02,33.03,26954.0,30.2901,30.3176,30.2534,30.2626,26954.0
2017-05-30 09:35:00,33.02,33.14,33.02,33.09,25548.0,30.2534,30.3634,30.2534,30.3176,25548.0
2017-05-30 09:40:00,33.1,33.1,33.04,33.07,9819.0,30.3267,30.3267,30.2717,30.2992,9819.0
2017-05-30 09:45:00,33.08,33.13,33.02,33.02,13490.0,30.3084,30.3542,30.2534,30.2534,13490.0
2017-05-30 09:50:00,33.01,33.02,32.9,32.93,28636.0,30.2443,30.2534,30.1435,30.171,28636.0
2017-05-30 09:55:00,32.92,32.92,32.84,32.85,52176.0,30.1618,30.1618,30.0885,30.0977,52176.0
2017-05-30 10:00:00,32.85,32.85,32.76,32.77,31749.0,30.0977,30.0977,30.0152,30.0244,31749.0
2017-05-30 10:05:00,32.77,32.8,32.69,32.7,43539.0,30.0244,30.0519,29.9511,29.9602,43539.0
2017-05-30 10:10:00,32.7,32.74,32.66,32.7,32078.0,29.9602,29.9969,29.9236,29.9602,32078.0
2017-05-30 10:15:00,32.69,32.74,32.64,32.73,46692.0,29.9511,29.9969,29.9053,29.9877,46692.0
2017-05-30 10:20:00,32.76,32.78,32.73,32.73,11980.0,30.0152,30.0335,29.9877,29.9877,11980.0
2017-05-30 10:25:00,32.73,32.78,32.7,32.78,60297.0,29.9877,30.0335,29.9602,30.0335,60297.0
2017-05-30 10:30:00,32.77,32.85,32.77,32.81,43514.0,30.0244,30.0977,30.0244,30.061,43514.0
2017-05-30 10:35:00,32.8,32.88,32.79,32.88,25245.0,30.0519,30.1251,30.0427,30.1251,25245.0
2017-05-30 10:40:00,32.89,32.94,32.88,32.91,30668.0,30.1343,30.1801,30.1251,30.1526,30668.0
2017-05-30 10:45:00,32.91,32.92,32.89,32.92,15375.0,30.1526,30.1618,30.1343,30.1618,15375.0
2017-05-30 10:50:00,32.92,32.94,32.9,32.92,22157.0,30.1618,30.1801,30.1435,30.1618,22157.0
2017-05-30 10:55:00,32.93,32.94,32.92,32.93,3905.0,30.171,30.1801,30.1618,30.171,3905.0
2017-05-30 11:00:00,32.93,32.94,32.87,32.89,24466.0,30.171,30.1801,30.116,30.1343,24466.0
2017-05-30 11:05:00,32.89,32.94,32.88,32.92,19219.0,30.1343,30.1801,30.1251,30.1618,19219.0
2017-05-30 11:10:00,32.92,32.93,32.87,32.92,13465.0,30.1618,30.171,30.116,30.1618,13465.0
2017-05-30 11:15:00,32.92,32.92,32.87,32.89,17701.0,30.1618,30.1618,30.116,30.1343,17701.0
2017-05-30 11:20:00,32.9,32.91,32.83,32.83,9612.0,30.1435,30.1526,30.0793,30.0793,9612.0
2017-05-30 11:25:00,32.83,32.85,32.8,32.81,13131.0,30.0793,30.0977,30.0519,30.061,13131.0
2017-05-30 11:30:00,32.81,32.86,32.81,32.84,9501.0,30.061,30.1068,30.061,30.0885,9501.0
2017-05-30 11:35:00,32.84,32.84,32.81,32.82,11464.0,30.0885,30.0885,30.061,30.0702,11464.0
2017-05-30 11:40:00,32.81,32.81,32.76,32.79,13703.0,30.061,30.061,30.0152,30.0427,13703.0
2017-05-30 11:45:00,32.78,32.8,32.77,32.8,9772.0,30.0335,30.0519,30.0244,30.0519,9772.0
2017-05-30 11:50:00,32.8,32.83,32.8,32.82,8306.0,30.0519,30.0793,30.0519,30.0702,8306.0
2017-05-30 11:55:00,32.82,32.83,32.79,32.79,5454.0,30.0702,30.0793,30.0427,30.0427,5454.0
2017-05-30 12:00:00,32.8,32.84,32.78,32.84,23394.0,30.0519,30.0885,30.0335,30.0885,23394.0
2017-05-30 12:05:00,32.83,32.84,32.8,32.81,8610.0,30.0793,30.0885,30.0519,30.061,8610.0
2017-05-30 12:10:00,32.81,32.81,32.78,32.78,6020.0,30.061,30.061,30.0335,30.0335,6020.0
2017-05-30 12:15:00,32.78,32.82,32.75,32.79,13214.0,30.0335,30.0702,30.006,30.0427,13214.0
2017-05-30 12:20:00,32.79,32.85,32.79,32.84,11320.0,30.0427,30.0977,30.0427,30.0885,11320.0
2017-05-30 12:25:00,32.83,32.84,32.82,32.84,7073.0,30.0793,30.0885,30.0702,30.0885,7073.0
2017-05-30 12:30:00,32.83,32.9,32.83,32.89,51555.0,30.0793,30.1435,30.0793,30.1343,51555.0
2017-05-30 12:35:00,32.89,32.89,32.85,32.85,40437.0,30.1343,30.1343,30.0977,30.0977,40437.0
2017-05-30 12:40:00,32.85,32.88,32.84,32.88,16252.0,30.0977,30.1251,30.0885,30.1251,16252.0
2017-05-30 12:45:00,32.87,32.9,32.87,32.87,16257.0,30.116,30.1435,30.116,30.116,16257.0
2017-05-30 12:50:00,32.87,32.89,32.86,32.88,11544.0,30.116,30.1343,30.1068,30.1251,11544.0
2017-05-30 12:55:00,32.89,32.94,32.88,32.93,7123.0,30.1343,30.1801,30.1251,30.171,7123.0
2017-05-30 13:00:00,32.92,32.95,32.92,32.94,9125.0,30.1618,30.1893,30.1618,30.1801,9125.0
2017-05-30 13:05:00,32.94,32.95,32.91,32.92,23128.0,30.1801,30.1893,30.1526,30.1618,23128.0
2017-05-30 13:10:00,32.92,32.95,32.92,32.95,7036.0,30.1618,30.1893,30.1618,30.1893,7036.0
2017-05-30 13:15:00,32.94,32.97,32.94,32.96,16437.0,30.1801,30.2076,30.1801,30.1984,16437.0
2017-05-30 13:20:00,32.95,32.96,32.92,32.93,8899.0,30.1893,30.1984,30.1618,30.171,8899.0
2017-05-30 13:25:00,32.92,32.92,32.89,32.91,9993.0,30.1618,30.1618,30.1343,30.1526,9993.0
2017-05-30 13:30:00,32.9,32.91,32.89,32.9,11164.0,30.1435,30.1526,30.1343,30.1435,11164.0
2017-05-30 13:35:00,32.9,32.97,32.89,32.97,27182.0,30.1435,30.2076,30.1343,30.2076,27182.0
2017-05-30 13:40:00,32.96,32.98,32.95,32.96,17145.0,30.1984,30.2168,30.1893,30.1984,17145.0
2017-05-30 13:45:00,32.96,32.99,32.96,32.98,11583.0,30.1984,30.2259,30.1984,30.2168,11583.0
2017-05-30 13:50:00,32.98,32.99,32.96,32.97,7563.0,30.2168,30.2259,30.1984,30.2076,7563.0
2017-05-30 13:55:00,32.96,32.98,32.94,32.94,15778.0,30.1984,30.2168,30.1801,30.1801,15778.0
2017-05-30 14:00:00,32.94,32.97,32.92,32.94,16412.0,30.1801,30.2076,30.1618,30.1801,16412.0
2017-05-30 14:05:00,32.95,32.96,32.92,32.95,16202.0,30.1893,30.1984,30.1618,30.1893,16202.0
2017-05-30 14:10:00,32.95,32.96,32.92,32.95,11760.0,30.1893,30.1984,30.1618,30.1893,11760.0
2017-05-30 14:15:00,32.95,32.96,32.92,32.92,11313.0,30.1893,30.1984,30.1618,30.1618,11313.0
2017-05-30 14:20:00,32.91,32.93,32.91,32.93,10420.0,30.1526,30.171,30.1526,30.171,10420.0
2017-05-30 14:25:00,32.92,32.93,32.91,32.92,9120.0,30.1618,30.171,30.1526,30.1618,9120.0
2017-05-30 14:30:00,32.92,32.93,32.9,32.92,13555.0,30.1618,30.171,30.1435,30.1618,13555.0
2017-05-30 14:35:00,32.93,32.93,32.89,32.93,12264.0,30.171,30.171,30.1343,30.171,12264.0
2017-05-30 14:40:00,32.92,32.95,32.9,32.94,16856.0,30.1618,30.1893,30.1435,30.1801,16856.0
2017-05-30 14:45:00,32.94,32.94,32.92,32.94,22747.0,30.1801,30.1801,30.1618,30.1801,22747.0
2017-05-30 14:50:00,32.94,32.95,32.92,32.92,21009.0,30.1801,30.1893,30.1618,30.1618,21009.0
2017-05-30 14:55:00,32.92,32.98,32.92,32.97,9966.0,30.1618,30.2168,30.1618,30.2076,9966.0
2017-05-30 15:00:00,32.98,33.01,32.97,32.99,24335.0,30.2168,30.2443,30.2076,30.2259,24335.0
2017-05-30 15:05:00,32.99,33.0,32.96,32.98,14373.0,30.2259,30.2351,30.1984,30.2168,14373.0
2017-05-30 15:10:00,32.97,32.98,32.94,32.95,20782.0,30.2076,30.2168,30.1801,30.1893,20782.0
2017-05-30 15:15:00,32.96,32.99,32.95,32.96,16546.0,30.1984,30.2259,30.1893,30.1984,16546.0
2017-05-30 15:20:00,32.95,32.97,32.95,32.96,16873.0,30.1893,30.2076,30.1893,30.1984,16873.0
2017-05-30 15:25:00,32.96,32.98,32.96,32.98,15318.0,30.1984,30.2168,30.1984,30.2168,15318.0
2017-05-30 15:30:00,32.98,32.98,32.94,32.95,50089.0,30.2168,30.2168,30.1801,30.1893,50089.0
2017-05-30 15:35:00,32.95,32.97,32.91,32.93,48325.0,30.1893,30.2076,30.1526,30.171,48325.0
2017-05-30 15:40:00,32.94,32.94,32.91,32.92,35321.0,30.1801,30.1801,30.1526,30.1618,35321.0
2017-05-30 15:45:00,32.92,32.93,32.9,32.91,52606.0,30.1618,30.171,30.1435,30.1526,52606.0
2017-05-30 15:50:00,32.91,32.93,32.88,32.93,57011.0,30.1526,30.171,30.1251,30.171,57011.0
2017-05-30 15:55:00,32.93,32.93,32.91,32.93,126617.0,30.171,30.171,30.1526,30.171,126617.0
2017-05-31 09:30:00,33.1,33.13,33.06,33.07,20970.0,30.3267,30.3542,30.2901,30.2992,20970.0
2017-05-31 09:35:00,33.06,33.07,32.96,33.01,27351.0,30.2901,30.2992,30.1984,30.2443,27351.0
2017-05-31 09:40:00,33.01,33.12,32.95,33.11,52827.0,30.2443,30.345,30.1893,30.3359,52827.0
2017-05-31 09:45:00,33.11,33.11,32.94,32.95,23613.0,30.3359,30.3359,30.1801,30.1893,23613.0
2017-05-31 09:50:00,32.94,32.98,32.84,32.84,28349.0,30.1801,30.2168,30.0885,30.0885,28349.0
2017-05-31 09:55:00,32.84,32.87,32.69,32.71,46415.0,30.0885,30.116,29.9511,29.9694,46415.0
2017-05-31 10:00:00,32.71,32.72,32.6,32.66,80786.0,29.9694,29.9786,29.8686,29.9236,80786.0
2017-05-31 10:05:00,32.66,32.66,32.57,32.6,35412.0,29.9236,29.9236,29.8411,29.8686,35412.0
2017-05-31 10:10:00,32.61,32.64,32.57,32.64,41709.0,29.8778,29.9053,29.8411,29.9053,41709.0
2017-05-31 10:15:00,32.64,32.67,32.59,32.59,50554.0,29.9053,29.9327,29.8594,29.8594,50554.0
2017-05-31 10:20:00,32.6,32.62,32.54,32.57,26281.0,29.8686,29.8869,29.8136,29.8411,26281.0
2017-05-31 10:25:00,32.57,32.62,32.57,32.6,18395.0,29.8411,29.8869,29.8411,29.8686,18395.0
2017-05-31 10:30:00,32.61,32.71,32.6,32.7,23078.0,29.8778,29.9694,29.8686,29.9602,23078.0
2017-05-31 10:35:00,32.71,32.73,32.68,32.69,49651.0,29.9694,29.9877,29.9419,29.9511,49651.0
2017-05-31 10:40:00,32.69,32.72,32.64,32.64,46337.0,29.9511,29.9786,29.9053,29.9053,46337.0
2017-05-31 10:45:00,32.64,32.67,32.62,32.63,25280.0,29.9053,29.9327,29.8869,29.8961,25280.0
2017-05-31 10:50:00,32.64,32.66,32.63,32.65,17475.0,29.9053,29.9236,29.8961,29.9144,17475.0
2017-05-31 10:55:00,32.65,32.66,32.62,32.64,26184.0,29.9144,29.9236,29.8869,29.9053,26184.0
2017-05-31 11:00:00,32.65,32.7,32.65,32.7,24360.0,29.9144,29.9602,29.9144,29.9602,24360.0
2017-05-31 11:05:00,32.7,32.74,32.7,32.73,11585.0,29.9602,29.9969,29.9602,29.9877,11585.0
2017-05-31 11:10:00,32.72,32.73,32.62,32.63,31150.0,29.9786,29.9877,29.8869,29.8961,31150.0
2017-05-31 11:15:00,32.62,32.67,32.6,32.67,21588.0,29.8869,29.9327,29.8686,29.9327,21588.0
2017-05-31 11:20:00,32.68,32.74,32.67,32.72,22056.0,29.9419,29.9969,29.9327,29.9786,22056.0
2017-05-31 11:25:00,32.71,32.71,32.67,32.68,32803.0,29.9694,29.9694,29.9327,29.9419,32803.0
2017-05-31 11:30:00,32.68,32.69,32.6,32.62,36603.0,29.9419,29.9511,29.8686,29.8869,36603.0
2017-05-31 11:35:00,32.62,32.67,32.62,32.63,24951.0,29.8869,29.9327,29.8869,29.8961,24951.0
2017-05-31 11:40:00,32.63,32.66,32.63,32.64,15015.0,29.8961,29.9236,29.8961,29.9053,15015.0
2017-05-31 11:45:00,32.63,32.66,32.61,32.64,21926.0,29.8961,29.9236,29.8778,29.9053,21926.0
2017-05-31 11:50:00,32.64,32.65,32.6,32.65,16293.0,29.9053,29.9144,29.8686,29.9144,16293.0
2017-05-31 11:55:00,32.64,32.66,32.61,32.61,16858.0,29.9053,29.9236,29.8778,29.8778,16858.0
2017-05-31 12:00:00,32.61,32.61,32.57,32.57,22622.0,29.8778,29.8778,29.8411,29.8411,22622.0
2017-05-31 12:05:00,32.58,32.59,32.54,32.54,29412.0,29.8503,29.8594,29.8136,29.8136,29412.0
2017-05-31 12:10:00,32.54,32.55,32.52,32.54,21136.0,29.8136,29.8228,29.7953,29.8136,21136.0
2017-05-31 12:15:00,32.55,32.56,32.53,32.55,15220.0,29.8228,29.832,29.8045,29.8228,15220.0
2017-05-31 12:20:00,32.56,32.56,32.52,32.56,16437.0,29.832,29.832,29.7953,29.832,16437.0
2017-05-31 12:25:00,32.56,32.61,32.55,32.6,19001.0,29.832,29.8778,29.8228,29.8686,19001.0
2017-05-31 12:30:00,32.61,32.62,32.59,32.61,15842.0,29.8778,29.8869,29.8594,29.8778,15842.0
2017-05-31 12:35:00,32.61,32.62,32.6,32.61,7354.0,29.8778,29.8869,29.8686,29.8778,7354.0
2017-05-31 12:40:00,32.61,32.65,32.6,32.65,44415.0,29.8778,29.9144,29.8686,29.9144,44415.0
2017-05-31 12:45:00,32.64,32.65,32.58,32.59,66608.0,29.9053,29.9144,29.8503,29.8594,66608.0
2017-05-31 12:50:00,32.58,32.58,32.53,32.55,22118.0,29.8503,29.8503,29.8045,29.8228,22118.0
2017-05-31 12:55:00,32.55,32.56,32.5,32.52,32397.0,29.8228,29.832,29.777,29.7953,32397.0
2017-05-31 13:00:00,32.51,32.51,32.49,32.51,29303.0,29.7861,29.7861,29.7678,29.7861,29303.0
2017-05-31 13:05:00,32.51,32.52,32.49,32.51,20464.0,29.7861,29.7953,29.7678,29.7861,20464.0
2017-05-31 13:10:00,32.52,32.52,32.48,32.51,34625.0,29.7953,29.7953,29.7587,29.7861,34625.0
2017-05-31 13:15:00,32.52,32.57,32.51,32.52,35013.0,29.7953,29.8411,29.7861,29.7953,35013.0
2017-05-31 13:20:00,32.53,32.53,32.5,32.5,14765.0,29.8045,29.8045,29.777,29.777,14765.0
2017-05-31 13:25:00,32.5,32.51,32.49,32.5,8846.0,29.777,29.7861,29.7678,29.777,8846.0
2017-05-31 13:30:00,32.5,32.5,32.49,32.49,6360.0,29.777,29.777,29.7678,29.7678,6360.0
2017-05-31 13:35:00,32.5,32.51,32.47,32.51,42219.0,29.777,29.7861,29.7495,29.7861,42219.0
2017-05-31 13:40:00,32.51,32.51,32.5,32.51,6749.0,29.7861,29.7861,29.777,29.7861,6749.0
2017-05-31 13:45:00,32.51,32.52,32.49,32.49,29138.0,29.7861,29.7953,29.7678,29.7678,29138.0
2017-05-31 13:50:00,32.5,32.56,32.49,32.55,29270.0,29.777,29.832,29.7678,29.8228,29270.0
2017-05-31 13:55:00,32.55,32.55,32.52,32.54,13361.0,29.8228,29.8228,29.7953,29.8136,13361.0
2017-05-31 14:00:00,32.54,32.56,32.52,32.52,43735.0,29.8136,29.832,29.7953,29.7953,43735.0
2017-05-31 14:05:00,32.52,32.55,32.52,32.55,17060.0,29.7953,29.8228,29.7953,29.8228,17060.0
2017-05-31 14:10:00,32.55,32.57,32.53,32.53,40864.0,29.8228,29.8411,29.8045,29.8045,40864.0
2017-05-31 14:15:00,32.54,32.59,32.53,32.59,31610.0,29.8136,29.8594,29.8045,29.8594,31610.0
2017-05-31 14:20:00,32.59,32.64,32.59,32.62,25180.0,29.8594,29.9053,29.8594,29.8869,25180.0
2017-05-31 14:25:00,32.62,32.64,32.59,32.64,36586.0,29.8869,29.9053,29.8594,29.9053,36586.0
2017-05-31 14:30:00,32.64,32.64,32.61,32.61,21076.0,29.9053,29.9053,29.8778,29.8778,21076.0
2017-05-31 14:35:00,32.61,32.63,32.61,32.63,10349.0,29.8778,29.8961,29.8778,29.8961,10349.0
2017-05-31 14:40:00,32.62,32.63,32.6,32.62,22456.0,29.8869,29.8961,29.8686,29.8869,22456.0
2017-05-31 14:45:00,32.62,32.62,32.6,32.6,8159.0,29.8869,29.8869,29.8686,29.8686,8159.0
2017-05-31 14:50:00,32.61,32.61,32.57,32.59,33484.0,29.8778,29.8778,29.8411,29.8594,33484.0
2017-05-31 14:55:00,32.59,32.63,32.58,32.63,26583.0,29.8594,29.8961,29.8503,29.8961,26583.0
2017-05-31 15:00:00,32.63,32.69,32.62,32.66,25331.0,29.8961,29.9511,29.8869,29.9236,25331.0
2017-05-31 15:05:00,32.66,32.69,32.64,32.67,22335.0,29.9236,29.9511,29.9053,29.9327,22335.0
2017-05-31 15:10:00,32.66,32.71,32.66,32.71,13643.0,29.9236,29.9694,29.9236,29.9694,13643.0
2017-05-31 15:15:00,32.7,32.71,32.68,32.7,15459.0,29.9602,29.9694,29.9419,29.9602,15459.0
2017-05-31 15:20:00,32.7,32.72,32.69,32.71,23623.0,29.9602,29.9786,29.9511,29.9694,23623.0
2017-05-31 15:25:00,32.71,32.73,32.69,32.7,33572.0,29.9694,29.9877,29.9511,29.9602,33572.0
2017-05-31 15:30:00,32.71,32.73,32.69,32.71,36994.0,29.9694,29.9877,29.9511,29.9694,36994.0
2017-05-31 15:35:00,32.71,32.71,32.69,32.7,39937.0,29.9694,29.9694,29.9511,29.9602,39937.0
2017-05-31 15:40:00,32.7,32.72,32.69,32.7,46470.0,29.9602,29.9786,29.9511,29.9602,46470.0
2017-05-31 15:45:00,32.7,32.72,32.69,32.7,63401.0,29.9602,29.9786,29.9511,29.9602,63401.0
2017-05-31 15:50:00,32.7,32.72,32.68,32.71,88992.0,29.9602,29.9786,29.9419,29.9694,88992.0
2017-05-31 15:55:00,32.71,32.72,32.68,32.69,237155.0,29.9694,29.9786,29.9419,29.9511,237155.0
2017-06-01 09:30:00,32.76,32.8,32.73,32.77,21734.0,30.0152,30.0519,29.9877,30.0244,21734.0
2017-06-01 09:35:00,32.77,32.78,32.53,32.57,45694.0,30.0244,30.0335,29.8045,29.8411,45694.0
2017-06-01 09:40:00,32.56,32.72,32.54,32.69,16916.0,29.832,29.9786,29.8136,29.9511,16916.0
2017-06-01 09:45:00,32.71,32.8,32.68,32.77,19610.0,29.9694,30.0519,29.9419,30.0244,19610.0
2017-06-01 09:50:00,32.77,32.81,32.74,32.78,23878.0,30.0244,30.061,29.9969,30.0335,23878.0
2017-06-01 09:55:00,32.77,32.82,32.75,32.81,24840.0,30.0244,30.0702,30.006,30.061,24840.0
2017-06-01 10:00:00,32.81,32.86,32.78,32.79,29973.0,30.061,30.1068,30.0335,30.0427,29973.0
2017-06-01 10:05:00,32.79,32.86,32.76,32.83,24056.0,30.0427,30.1068,30.0152,30.0793,24056.0
2017-06-01 10:10:00,32.82,32.85,32.79,32.83,26512.0,30.0702,30.0977,30.0427,30.0793,26512.0
2017-06-01 10:15:00,32.83,32.87,32.8,32.86,33353.0,30.0793,30.116,30.0519,30.1068,33353.0
2017-06-01 10:20:00,32.86,32.88,32.78,32.79,27080.0,30.1068,30.1251,30.0335,30.0427,27080.0
2017-06-01 10:25:00,32.78,32.8,32.75,32.77,29049.0,30.0335,30.0519,30.006,30.0244,29049.0
2017-06-01 10:30:00,32.77,32.77,32.63,32.64,47362.0,30.0244,30.0244,29.8961,29.9053,47362.0
2017-06-01 10:35:00,32.64,32.65,32.55,32.59,103863.0,29.9053,29.9144,29.8228,29.8594,103863.0
2017-06-01 10:40:00,32.59,32.68,32.59,32.65,37806.0,29.8594,29.9419,29.8594,29.9144,37806.0
2017-06-01 10:45:00,32.64,32.67,32.61,32.61,23018.0,29.9053,29.9327,29.8778,29.8778,23018.0
2017-06-01 10:50:00,32.62,32.68,32.61,32.68,37651.0,29.8869,29.9419,29.8778,29.9419,37651.0
2017-06-01 10:55:00,32.69,32.69,32.65,32.69,30661.0,29.9511,29.9511,29.9144,29.9511,30661.0
2017-06-01 11:00:00,32.69,32.71,32.67,32.69,35826.0,29.9511,29.9694,29.9327,29.9511,35826.0
2017-06-01 11:05:00,32.69,32.71,32.68,32.7,17337.0,29.9511,29.9694,29.9419,29.9602,17337.0
2017-06-01 11:10:00,32.7,32.72,32.68,32.68,29099.0,29.9602,29.9786,29.9419,29.9419,29099.0
2017-06-01 11:15:00,32.69,32.72,32.67,32.69,39509.0,29.9511,29.9786,29.9327,29.9511,39509.0
2017-06-01 11:20:00,32.69,32.7,32.67,32.68,27507.0,29.9511,29.9602,29.9327,29.9419,27507.0
2017-06-01 11:25:00,32.68,32.69,32.67,32.68,19440.0,29.9419,29.9511,29.9327,29.9419,19440.0
2017-06-01 11:30:00,32.69,32.71,32.67,32.7,26604.0,29.9511,29.9694,29.9327,29.9602,26604.0
2017-06-01 11:35:00,32.69,32.71,32.65,32.68,38913.0,29.9511,29.9694,29.9144,29.9419,38913.0
2017-06-01 11:40:00,32.68,32.69,32.66,32.68,26791.0,29.9419,29.9511,29.9236,29.9419,26791.0
2017-06-01 11:45:00,32.68,32.71,32.66,32.7,23273.0,29.9419,29.9694,29.9236,29.9602,23273.0
2017-06-01 11:50:00,32.69,32.72,32.68,32.71,26301.0,29.9511,29.9786,29.9419,29.9694,26301.0
2017-06-01 11:55:00,32.72,32.76,32.72,32.73,12838.0,29.9786,30.0152,29.9786,29.9877,12838.0
2017-06-01 12:00:00,32.73,32.75,32.72,32.72,13894.0,29.9877,30.006,29.9786,29.9786,13894.0
2017-06-01 12:05:00,32.73,32.76,32.72,32.76,15801.0,29.9877,30.0152,29.9786,30.0152,15801.0
2017-06-01 12:10:00,32.76,32.76,32.74,32.75,13630.0,30.0152,30.0152,29.9969,30.006,13630.0
2017-06-01 12:15:00,32.75,32.75,32.71,32.73,44865.0,30.006,30.006,29.9694,29.9877,44865.0
2017-06-01 12:20:00,32.73,32.73,32.71,32.73,26998.0,29.9877,29.9877,29.9694,29.9877,26998.0
2017-06-01 12:25:00,32.73,32.74,32.7,32.72,33900.0,29.9877,29.9969,29.9602,29.9786,33900.0
2017-06-01 12:30:00,32.72,32.74,32.7,32.74,27137.0,29.9786,29.9969,29.9602,29.9969,27137.0
2017-06-01 12:35:00,32.73,32.77,32.73,32.77,30172.0,29.9877,30.0244,29.9877,30.0244,30172.0
2017-06-01 12:40:00,32.77,32.8,32.74,32.8,28993.0,30.0244,30.0519,29.9969,30.0519,28993.0
2017-06-01 12:45:00,32.8,32.8,32.79,32.79,8100.0,30.0519,30.0519,30.0427,30.0427,8100.0
2017-06-01 12:50:00,32.8,32.8,32.77,32.78,25743.0,30.0519,30.0519,30.0244,30.0335,25743.0
2017-06-01 12:55:00,32.77,32.8,32.77,32.79,27578.0,30.0244,30.0519,30.0244,30.0427,27578.0
2017-06-01 13:00:00,32.79,32.82,32.79,32.82,24436.0,30.0427,30.0702,30.0427,30.0702,24436.0
2017-06-01 13:05:00,32.82,32.84,32.81,32.82,62475.0,30.0702,30.0885,30.061,30.0702,62475.0
2017-06-01 13:10:00,32.82,32.86,32.81,32.86,16779.0,30.0702,30.1068,30.061,30.1068,16779.0
2017-06-01 13:15:00,32.86,32.88,32.85,32.87,51552.0,30.1068,30.1251,30.0977,30.116,51552.0
2017-06-01 13:20:00,32.87,32.9,32.87,32.89,34854.0,30.116,30.1435,30.116,30.1343,34854.0
2017-06-01 13:25:00,32.89,32.92,32.88,32.91,24499.0,30.1343,30.1618,30.1251,30.1526,24499.0
2017-06-01 13:30:00,32.9,32.91,32.88,32.89,20474.0,30.1435,30.1526,30.1251,30.1343,20474.0
2017-06-01 13:35:00,32.88,32.9,32.87,32.89,22853.0,30.1251,30.1435,30.116,30.1343,22853.0
2017-06-01 13:40:00,32.88,32.9,32.88,32.9,5810.0,30.1251,30.1435,30.1251,30.1435,5810.0
2017-06-01 13:45:00,32.9,32.92,32.89,32.9,23628.0,30.1435,30.1618,30.1343,30.1435,23628.0
2017-06-01 13:50:00,32.9,32.91,32.89,32.9,9617.0,30.1435,30.1526,30.1343,30.1435,9617.0
2017-06-01 13:55:00,32.91,32.93,32.9,32.92,17413.0,30.1526,30.171,30.1435,30.1618,17413.0
2017-06-01 14:00:00,32.93,32.93,32.9,32.93,22205.0,30.171,30.171,30.1435,30.171,22205.0
2017-06-01 14:05:00,32.92,32.96,32.92,32.95,20594.0,30.1618,30.1984,30.1618,30.1893,20594.0
2017-06-01 14:10:00,32.96,32.96,32.93,32.93,12919.0,30.1984,30.1984,30.171,30.171,12919.0
2017-06-01 14:15:00,32.94,32.95,32.92,32.94,23129.0,30.1801,30.1893,30.1618,30.1801,23129.0
2017-06-01 14:20:00,32.95,32.97,32.93,32.93,29101.0,30.1893,30.2076,30.171,30.171,29101.0
2017-06-01 14:25:00,32.93,32.94,32.92,32.94,14901.0,30.171,30.1801,30.1618,30.1801,14901.0
2017-06-01 14:30:00,32.93,32.93,32.89,32.89,32440.0,30.171,30.171,30.1343,30.1343,32440.0
2017-06-01 14:35:00,32.89,32.91,32.89,32.9,14598.0,30.1343,30.1526,30.1343,30.1435,14598.0
2017-06-01 14:40:00,32.9,32.94,32.89,32.93,32987.0,30.1435,30.1801,30.1343,30.171,32987.0
2017-06-01 14:45:00,32.93,32.94,32.91,32.94,24191.0,30.171,30.1801,30.1526,30.1801,24191.0
2017-06-01 14:50:00,32.94,32.94,32.91,32.91,13649.0,30.1801,30.1801,30.1526,30.1526,13649.0
2017-06-01 14:55:00,32.91,32.92,32.88,32.89,58897.0,30.1526,30.1618,30.1251,30.1343,58897.0
2017-06-01 15:00:00,32.88,32.9,32.88,32.89,57889.0,30.1251,30.1435,30.1251,30.1343,57889.0
2017-06-01 15:05:00,32.89,32.9,32.88,32.9,43813.0,30.1343,30.1435,30.1251,30.1435,43813.0
2017-06-01 15:10:00,32.9,32.9,32.88,32.89,32799.0,30.1435,30.1435,30.1251,30.1343,32799.0
2017-06-01 15:15:00,32.89,32.93,32.88,32.93,55820.0,30.1343,30.171,30.1251,30.171,55820.0
2017-06-01 15:20:00,32.92,32.96,32.91,32.96,33700.0,30.1618,30.1984,30.1526,30.1984,33700.0
2017-06-01 15:25:00,32.96,33.0,32.96,33.0,25251.0,30.1984,30.2351,30.1984,30.2351,25251.0
2017-06-01 15:30:00,33.0,33.0,32.98,33.0,40467.0,30.2351,30.2351,30.2168,30.2351,40467.0
2017-06-01 15:35:00,33.0,33.01,32.98,32.98,42134.0,30.2351,30.2443,30.2168,30.2168,42134.0
2017-06-01 15:40:00,32.99,33.0,32.96,32.98,63968.0,30.2259,30.2351,30.1984,30.2168,63968.0
2017-06-01 15:45:00,32.98,33.06,32.97,33.04,96578.0,30.2168,30.2901,30.2076,30.2717,96578.0
2017-06-01 15:50:00,33.04,33.08,33.03,33.08,77605.0,30.2717,30.3084,30.2626,30.3084,77605.0
2017-06-01 15:55:00,33.08,33.11,33.07,33.1,211535.0,30.3084,30.3359,30.2992,30.3267,211535.0
2017-06-02 09:30:00,33.1,33.25,33.08,33.24,34038.0,30.3267,30.4641,30.3084,30.455,34038.0
2017-06-02 09:35:00,33.24,33.24,33.18,33.2,14721.0,30.455,30.455,30.4,30.4183,14721.0
2017-06-02 09:40:00,33.18,33.27,33.15,33.25,28354.0,30.4,30.4825,30.3725,30.4641,28354.0
2017-06-02 09:45:00,33.26,33.32,33.23,33.31,41769.0,30.4733,30.5283,30.4458,30.5191,41769.0
2017-06-02 09:50:00,33.31,33.31,33.23,33.23,23754.0,30.5191,30.5191,30.4458,30.4458,23754.0
2017-06-02 09:55:00,33.23,33.27,33.2,33.23,16990.0,30.4458,30.4825,30.4183,30.4458,16990.0
2017-06-02 10:00:00,33.23,33.36,33.22,33.34,36479.0,30.4458,30.5649,30.4367,30.5466,36479.0
2017-06-02 10:05:00,33.33,33.38,33.31,33.35,27002.0,30.5374,30.5833,30.5191,30.5558,27002.0
2017-06-02 10:10:00,33.35,33.36,33.32,33.35,27077.0,30.5558,30.5649,30.5283,30.5558,27077.0
2017-06-02 10:15:00,33.34,33.36,33.29,33.35,23467.0,30.5466,30.5649,30.5008,30.5558,23467.0
2017-06-02 10:20:00,33.35,33.38,33.32,33.33,11513.0,30.5558,30.5833,30.5283,30.5374,11513.0
2017-06-02 10:25:00,33.32,33.38,33.31,33.37,10714.0,30.5283,30.5833,30.5191,30.5741,10714.0
2017-06-02 10:30:00,33.37,33.37,33.29,33.3,12390.0,30.5741,30.5741,30.5008,30.51,12390.0
2017-06-02 10:35:00,33.3,33.32,33.28,33.3,12504.0,30.51,30.5283,30.4916,30.51,12504.0
2017-06-02 10:40:00,33.3,33.31,33.26,33.29,16662.0,30.51,30.5191,30.4733,30.5008,16662.0
2017-06-02 10:45:00,33.3,33.35,33.29,33.33,19652.0,30.51,30.5558,30.5008,30.5374,19652.0
2017-06-02 10:50:00,33.32,33.38,33.32,33.36,15221.0,30.5283,30.5833,30.5283,30.5649,15221.0
2017-06-02 10:55:00,33.37,33.38,33.34,33.35,15039.0,30.5741,30.5833,30.5466,30.5558,15039.0
2017-06-02 11:00:00,33.35,33.4,33.35,33.4,14612.0,30.5558,30.6016,30.5558,30.6016,14612.0
2017-06-02 11:05:00,33.39,33.41,33.36,33.37,11523.0,30.5924,30.6107,30.5649,30.5741,11523.0
2017-06-02 11:10:00,33.38,33.4,33.33,33.33,12763.0,30.5833,30.6016,30.5374,30.5374,12763.0
2017-06-02 11:15:00,33.33,33.36,33.32,33.34,6090.0,30.5374,30.5649,30.5283,30.5466,6090.0
2017-06-02 11:20:00,33.34,33.35,33.31,33.32,14367.0,30.5466,30.5558,30.5191,30.5283,14367.0
2017-06-02 11:25:00,33.32,33.38,33.32,33.38,16742.0,30.5283,30.5833,30.5283,30.5833,16742.0
2017-06-02 11:30:00,33.38,33.38,33.35,33.38,14143.0,30.5833,30.5833,30.5558,30.5833,14143.0
2017-06-02 11:35:00,33.38,33.41,33.36,33.41,17198.0,30.5833,30.6107,30.5649,30.6107,17198.0
2017-06-02 11:40:00,33.41,33.44,33.39,33.43,21566.0,30.6107,30.6382,30.5924,30.6291,21566.0
2017-06-02 11:45:00,33.44,33.46,33.42,33.44,22066.0,30.6382,30.6566,30.6199,30.6382,22066.0
2017-06-02 11:50:00,33.43,33.51,33.43,33.51,25382.0,30.6291,30.7024,30.6291,30.7024,25382.0
2017-06-02 11:55:00,33.51,33.53,33.5,33.52,28841.0,30.7024,30.7207,30.6932,30.7115,28841.0
2017-06-02 12:00:00,33.52,33.54,33.49,33.51,25107.0,30.7115,30.7298,30.684,30.7024,25107.0
2017-06-02 12:05:00,33.51,33.55,33.51,33.53,22475.0,30.7024,30.739,30.7024,30.7207,22475.0
2017-06-02 12:10:00,33.53,33.56,33.52,33.55,13891.0,30.7207,30.7482,30.7115,30.739,13891.0
2017-06-02 12:15:00,33.55,33.55,33.52,33.52,14902.0,30.739,30.739,30.7115,30.7115,14902.0
2017-06-02 12:20:00,33.52,33.55,33.51,33.55,9892.0,30.7115,30.739,30.7024,30.739,9892.0
2017-06-02 12:25:00,33.55,33.6,33.54,33.58,93585.0,30.739,30.7848,30.7298,30.7665,93585.0
2017-06-02 12:30:00,33.58,33.58,33.53,33.54,18012.0,30.7665,30.7665,30.7207,30.7298,18012.0
2017-06-02 12:35:00,33.53,33.64,33.53,33.64,32602.0,30.7207,30.8215,30.7207,30.8215,32602.0
2017-06-02 12:40:00,33.63,33.63,33.58,33.58,12190.0,30.8123,30.8123,30.7665,30.7665,12190.0
2017-06-02 12:45:00,33.58,33.63,33.57,33.62,13439.0,30.7665,30.8123,30.7573,30.8031,13439.0
2017-06-02 12:50:00,33.63,33.69,33.61,33.69,113832.0,30.8123,30.8673,30.794,30.8673,113832.0
2017-06-02 12:55:00,33.69,33.69,33.66,33.68,13861.0,30.8673,30.8673,30.8398,30.8581,13861.0
2017-06-02 13:00:00,33.67,33.7,33.63,33.68,26366.0,30.849,30.8764,30.8123,30.8581,26366.0
2017-06-02 13:05:00,33.67,33.7,33.65,33.7,17838.0,30.849,30.8764,30.8306,30.8764,17838.0
2017-06-02 13:10:00,33.69,33.7,33.66,33.67,13875.0,30.8673,30.8764,30.8398,30.849,13875.0
2017-06-02 13:15:00,33.67,33.68,33.65,33.66,7845.0,30.849,30.8581,30.8306,30.8398,7845.0
2017-06-02 13:20:00,33.66,33.68,33.65,33.66,9191.0,30.8398,30.8581,30.8306,30.8398,9191.0
2017-06-02 13:25:00,33.65,33.69,33.65,33.66,8702.0,30.8306,30.8673,30.8306,30.8398,8702.0
2017-06-02 13:30:00,33.66,33.71,33.66,33.71,13886.0,30.8398,30.8856,30.8398,30.8856,13886.0
2017-06-02 13:35:00,33.72,33.72,33.68,33.69,12846.0,30.8948,30.8948,30.8581,30.8673,12846.0
2017-06-02 13:40:00,33.7,33.72,33.69,33.72,10447.0,30.8764,30.8948,30.8673,30.8948,10447.0
2017-06-02 13:45:00,33.72,33.78,33.71,33.73,27392.0,30.8948,30.9497,30.8856,30.9039,27392.0
2017-06-02 13:50:00,33.72,33.76,33.7,33.7,15294.0,30.8948,30.9314,30.8764,30.8764,15294.0
2017-06-02 13:55:00,33.7,33.73,33.7,33.71,13973.0,30.8764,30.9039,30.8764,30.8856,13973.0
2017-06-02 14:00:00,33.71,33.76,33.69,33.75,23032.0,30.8856,30.9314,30.8673,30.9223,23032.0
2017-06-02 14:05:00,33.75,33.75,33.72,33.73,15826.0,30.9223,30.9223,30.8948,30.9039,15826.0
2017-06-02 14:10:00,33.72,33.75,33.71,33.72,32172.0,30.8948,30.9223,30.8856,30.8948,32172.0
2017-06-02 14:15:00,33.72,33.78,33.72,33.77,19816.0,30.8948,30.9497,30.8948,30.9406,19816.0
2017-06-02 14:20:00,33.76,33.78,33.73,33.75,10288.0,30.9314,30.9497,30.9039,30.9223,10288.0
2017-06-02 14:25:00,33.74,33.74,33.7,33.71,12260.0,30.9131,30.9131,30.8764,30.8856,12260.0
2017-06-02 14:30:00,33.72,33.74,33.71,33.73,18076.0,30.8948,30.9131,30.8856,30.9039,18076.0
2017-06-02 14:35:00,33.73,33.75,33.72,33.73,9488.0,30.9039,30.9223,30.8948,30.9039,9488.0
2017-06-02 14:40:00,33.72,33.73,33.68,33.7,41127.0,30.8948,30.9039,30.8581,30.8764,41127.0
2017-06-02 14:45:00,33.7,33.75,33.7,33.74,19818.0,30.8764,30.9223,30.8764,30.9131,19818.0
2017-06-02 14:50:00,33.73,33.77,33.72,33.74,125463.0,30.9039,30.9406,30.8948,30.9131,125463.0
2017-06-02 14:55:00,33.74,33.74,33.71,33.73,32001.0,30.9131,30.9131,30.8856,30.9039,32001.0
2017-06-02 15:00:00,33.72,33.77,33.72,33.76,24081.0,30.8948,30.9406,30.8948,30.9314,24081.0
2017-06-02 15:05:00,33.76,33.78,33.76,33.78,40662.0,30.9314,30.9497,30.9314,30.9497,40662.0
2017-06-02 15:10:00,33.78,33.83,33.77,33.82,82717.0,30.9497,30.9956,30.9406,30.9864,82717.0
2017-06-02 15:15:00,33.81,33.82,33.79,33.8,34883.0,30.9772,30.9864,30.9589,30.9681,34883.0
2017-06-02 15:20:00,33.8,33.83,33.8,33.82,28926.0,30.9681,30.9956,30.9681,30.9864,28926.0
2017-06-02 15:25:00,33.83,33.84,33.82,33.84,42068.0,30.9956,31.0047,30.9864,31.0047,42068.0
2017-06-02 15:30:00,33.84,33.87,33.83,33.84,85410.0,31.0047,31.0322,30.9956,31.0047,85410.0
2017-06-02 15:35:00,33.84,33.9,33.83,33.86,113184.0,31.0047,31.0597,30.9956,31.023,113184.0
2017-06-02 15:40:00,33.86,33.87,33.84,33.86,108779.0,31.023,31.0322,31.0047,31.023,108779.0
2017-06-02 15:45:00,33.85,33.86,33.8,33.8,101366.0,31.0139,31.023,30.9681,30.9681,101366.0
2017-06-02 15:50:00,33.81,33.84,33.8,33.82,114294.0,30.9772,31.0047,30.9681,30.9864,114294.0
2017-06-02 15:55:00,33.82,33.82,33.78,33.79,251816.0,30.9864,30.9864,30.9497,30.9589,251816.0
2017-06-05 09:30:00,33.75,33.88,33.61,33.62,23435.0,30.9223,31.0414,30.794,30.8031,23435.0
2017-06-05 09:35:00,33.63,33.73,33.6,33.7,33499.0,30.8123,30.9039,30.7848,30.8764,33499.0
2017-06-05 09:40:00,33.7,33.7,33.65,33.68,30915.0,30.8764,30.8764,30.8306,30.8581,30915.0
2017-06-05 09:45:00,33.67,33.71,33.59,33.71,36376.0,30.849,30.8856,30.7757,30.8856,36376.0
2017-06-05 09:50:00,33.71,33.72,33.6,33.63,30206.0,30.8856,30.8948,30.7848,30.8123,30206.0
2017-06-05 09:55:00,33.62,33.64,33.56,33.6,43633.0,30.8031,30.8215,30.7482,30.7848,43633.0
2017-06-05 10:00:00,33.59,33.61,33.51,33.52,51622.0,30.7757,30.794,30.7024,30.7115,51622.0
2017-06-05 10:05:00,33.52,33.55,33.49,33.53,32168.0,30.7115,30.739,30.684,30.7207,32168.0
2017-06-05 10:10:00,33.52,33.53,33.39,33.4,116122.0,30.7115,30.7207,30.5924,30.6016,116122.0
2017-06-05 10:15:00,33.41,33.51,33.39,33.51,86925.0,30.6107,30.7024,30.5924,30.7024,86925.0
2017-06-05 10:20:00,33.51,33.52,33.43,33.5,56089.0,30.7024,30.7115,30.6291,30.6932,56089.0
2017-06-05 10:25:00,33.49,33.5,33.44,33.45,28484.0,30.684,30.6932,30.6382,30.6474,28484.0
2017-06-05 10:30:00,33.45,33.46,33.43,33.45,42896.0,30.6474,30.6566,30.6291,30.6474,42896.0
2017-06-05 10:35:00,33.44,33.45,33.43,33.44,20103.0,30.6382,30.6474,30.6291,30.6382,20103.0
2017-06-05 10:40:00,33.44,33.48,33.43,33.46,92807.0,30.6382,30.6749,30.6291,30.6566,92807.0
2017-06-05 10:45:00,33.47,33.52,33.45,33.5,88714.0,30.6657,30.7115,30.6474,30.6932,88714.0
2017-06-05 10:50:00,33.5,33.58,33.49,33.55,43743.0,30.6932,30.7665,30.684,30.739,43743.0
2017-06-05 10:55:00,33.55,33.56,33.54,33.55,13504.0,30.739,30.7482,30.7298,30.739,13504.0
2017-06-05 11:00:00,33.55,33.56,33.47,33.48,26282.0,30.739,30.7482,30.6657,30.6749,26282.0
2017-06-05 11:05:00,33.48,33.51,33.47,33.49,31715.0,30.6749,30.7024,30.6657,30.684,31715.0
2017-06-05 11:10:00,33.5,33.52,33.49,33.51,29749.0,30.6932,30.7115,30.684,30.7024,29749.0
2017-06-05 11:15:00,33.51,33.51,33.43,33.43,26900.0,30.7024,30.7024,30.6291,30.6291,26900.0
2017-06-05 11:20:00,33.44,33.45,33.37,33.39,36676.0,30.6382,30.6474,30.5741,30.5924,36676.0
2017-06-05 11:25:00,33.39,33.39,33.3,33.3,16587.0,30.5924,30.5924,30.51,30.51,16587.0
2017-06-05 11:30:00,33.3,33.31,33.25,33.27,32326.0,30.51,30.5191,30.4641,30.4825,32326.0
2017-06-05 11:35:00,33.27,33.3,33.24,33.27,78836.0,30.4825,30.51,30.455,30.4825,78836.0
2017-06-05 11:40:00,33.27,33.28,33.21,33.22,82283.0,30.4825,30.4916,30.4275,30.4367,82283.0
2017-06-05 11:45:00,33.22,33.22,33.18,33.22,47206.0,30.4367,30.4367,30.4,30.4367,47206.0
2017-06-05 11:50:00,33.21,33.28,33.21,33.27,17316.0,30.4275,30.4916,30.4275,30.4825,17316.0
2017-06-05 11:55:00,33.27,33.31,33.26,33.3,22209.0,30.4825,30.5191,30.4733,30.51,22209.0
2017-06-05 12:00:00,33.3,33.31,33.27,33.28,22298.0,30.51,30.5191,30.4825,30.4916,22298.0
2017-06-05 12:05:00,33.29,33.31,33.28,33.29,48605.0,30.5008,30.5191,30.4916,30.5008,48605.0
2017-06-05 12:10:00,33.29,33.29,33.23,33.24,11583.0,30.5008,30.5008,30.4458,30.455,11583.0
2017-06-05 12:15:00,33.23,33.24,33.19,33.21,71066.0,30.4458,30.455,30.4092,30.4275,71066.0
2017-06-05 12:20:00,33.2,33.21,33.19,33.2,10216.0,30.4183,30.4275,30.4092,30.4183,10216.0
2017-06-05 12:25:00,33.2,33.22,33.19,33.2,8693.0,30.4183,30.4367,30.4092,30.4183,8693.0
2017-06-05 12:30:00,33.19,33.22,33.19,33.21,12228.0,30.4092,30.4367,30.4092,30.4275,12228.0
2017-06-05 12:35:00,33.2,33.2,33.17,33.18,12264.0,30.4183,30.4183,30.3908,30.4,12264.0
2017-06-05 12:40:00,33.18,33.18,33.17,33.17,7092.0,30.4,30.4,30.3908,30.3908,7092.0
2017-06-05 12:45:00,33.18,33.21,33.18,33.2,20034.0,30.4,30.4275,30.4,30.4183,20034.0
2017-06-05 12:50:00,33.19,33.19,33.17,33.19,20185.0,30.4092,30.4092,30.3908,30.4092,20185.0
2017-06-05 12:55:00,33.18,33.19,33.16,33.17,14018.0,30.4,30.4092,30.3817,30.3908,14018.0
2017-06-05 13:00:00,33.17,33.21,33.16,33.2,17957.0,30.3908,30.4275,30.3817,30.4183,17957.0
2017-06-05 13:05:00,33.2,33.22,33.18,33.19,17651.0,30.4183,30.4367,30.4,30.4092,17651.0
2017-06-05 13:10:00,33.18,33.21,33.18,33.19,15044.0,30.4,30.4275,30.4,30.4092,15044.0
2017-06-05 13:15:00,33.19,33.22,33.19,33.19,16272.0,30.4092,30.4367,30.4092,30.4092,16272.0
2017-06-05 13:20:00,33.19,33.2,33.18,33.18,6476.0,30.4092,30.4183,30.4,30.4,6476.0
2017-06-05 13:25:00,33.18,33.21,33.17,33.2,19748.0,30.4,30.4275,30.3908,30.4183,19748.0
2017-06-05 13:30:00,33.2,33.21,33.16,33.19,19237.0,30.4183,30.4275,30.3817,30.4092,19237.0
2017-06-05 13:35:00,33.18,33.2,33.17,33.19,11436.0,30.4,30.4183,30.3908,30.4092,11436.0
2017-06-05 13:40:00,33.2,33.22,33.19,33.22,7592.0,30.4183,30.4367,30.4092,30.4367,7592.0
2017-06-05 13:45:00,33.22,33.24,33.2,33.24,14847.0,30.4367,30.455,30.4183,30.455,14847.0
2017-06-05 13:50:00,33.25,33.29,33.24,33.25,19066.0,30.4641,30.5008,30.455,30.4641,19066.0
2017-06-05 13:55:00,33.25,33.3,33.25,33.3,15668.0,30.4641,30.51,30.4641,30.51,15668.0
2017-06-05 14:00:00,33.29,33.3,33.28,33.29,35106.0,30.5008,30.51,30.4916,30.5008,35106.0
2017-06-05 14:05:00,33.29,33.31,33.26,33.27,28860.0,30.5008,30.5191,30.4733,30.4825,28860.0
2017-06-05 14:10:00,33.27,33.28,33.25,33.26,18079.0,30.4825,30.4916,30.4641,30.4733,18079.0
2017-06-05 14:15:00,33.26,33.27,33.26,33.27,11611.0,30.4733,30.4825,30.4733,30.4825,11611.0
2017-06-05 14:20:00,33.27,33.31,33.26,33.3,19150.0,30.4825,30.5191,30.4733,30.51,19150.0
2017-06-05 14:25:00,33.3,33.31,33.27,33.27,15655.0,30.51,30.5191,30.4825,30.4825,15655.0
2017-06-05 14:30:00,33.27,33.29,33.27,33.29,18264.0,30.4825,30.5008,30.4825,30.5008,18264.0
2017-06-05 14:35:00,33.29,33.29,33.28,33.29,19758.0,30.5008,30.5008,30.4916,30.5008,19758.0
2017-06-05 14:40:00,33.29,33.3,33.26,33.3,43475.0,30.5008,30.51,30.4733,30.51,43475.0
2017-06-05 14:45:00,33.3,33.3,33.28,33.3,16258.0,30.51,30.51,30.4916,30.51,16258.0
2017-06-05 14:50:00,33.3,33.3,33.29,33.3,19039.0,30.51,30.51,30.5008,30.51,19039.0
2017-06-05 14:55:00,33.3,33.3,33.26,33.26,18894.0,30.51,30.51,30.4733,30.4733,18894.0
2017-06-05 15:00:00,33.26,33.27,33.23,33.23,14753.0,30.4733,30.4825,30.4458,30.4458,14753.0
2017-06-05 15:05:00,33.23,33.26,33.22,33.23,18684.0,30.4458,30.4733,30.4367,30.4458,18684.0
2017-06-05 15:10:00,33.23,33.26,33.22,33.26,53012.0,30.4458,30.4733,30.4367,30.4733,53012.0
2017-06-05 15:15:00,33.25,33.28,33.24,33.26,46663.0,30.4641,30.4916,30.455,30.4733,46663.0
2017-06-05 15:20:00,33.27,33.28,33.26,33.27,13933.0,30.4825,30.4916,30.4733,30.4825,13933.0
2017-06-05 15:25:00,33.27,33.34,33.27,33.33,42412.0,30.4825,30.5466,30.4825,30.5374,42412.0
2017-06-05 15:30:00,33.32,33.35,33.3,33.3,30983.0,30.5283,30.5558,30.51,30.51,30983.0
2017-06-05 15:35:00,33.31,33.32,33.29,33.29,39339.0,30.5191,30.5283,30.5008,30.5008,39339.0
2017-06-05 15:40:00,33.29,33.3,33.27,33.29,29504.0,30.5008,30.51,30.4825,30.5008,29504.0
2017-06-05 15:45:00,33.28,33.29,33.25,33.26,47393.0,30.4916,30.5008,30.4641,30.4733,47393.0
2017-06-05 15:50:00,33.26,33.27,33.24,33.27,59313.0,30.4733,30.4825,30.455,30.4825,59313.0
2017-06-05 15:55:00,33.27,33.29,33.26,33.29,228020.0,30.4825,30.5008,30.4733,30.5008,228020.0
2017-06-06 09:30:00,33.1,33.1,32.89,32.99,35431.0,30.3267,30.3267,30.1343,30.2259,35431.0
2017-06-06 09:35:00,33.01,33.04,32.94,33.03,23004.0,30.2443,30.2717,30.1801,30.2626,23004.0
2017-06-06 09:40:00,33.04,33.17,33.03,33.17,18000.0,30.2717,30.3908,30.2626,30.3908,18000.0
2017-06-06 09:45:00,33.17,33.21,33.14,33.2,11373.0,30.3908,30.4275,30.3634,30.4183,11373.0
2017-06-06 09:50:00,33.2,33.2,33.14,33.14,15061.0,30.4183,30.4183,30.3634,30.3634,15061.0
2017-06-06 09:55:00,33.14,33.18,33.13,33.16,18603.0,30.3634,30.4,30.3542,30.3817,18603.0
2017-06-06 10:00:00,33.15,33.15,33.06,33.06,21413.0,30.3725,30.3725,30.2901,30.2901,21413.0
2017-06-06 10:05:00,33.07,33.12,33.05,33.05,50292.0,30.2992,30.345,30.2809,30.2809,50292.0
2017-06-06 10:10:00,33.05,33.1,33.05,33.07,23630.0,30.2809,30.3267,30.2809,30.2992,23630.0
2017-06-06 10:15:00,33.08,33.12,33.07,33.09,10480.0,30.3084,30.345,30.2992,30.3176,10480.0
2017-06-06 10:20:00,33.08,33.08,33.05,33.07,9768.0,30.3084,30.3084,30.2809,30.2992,9768.0
2017-06-06 10:25:00,33.07,33.12,33.06,33.09,11943.0,30.2992,30.345,30.2901,30.3176,11943.0
2017-06-06 10:30:00,33.09,33.15,33.09,33.13,11608.0,30.3176,30.3725,30.3176,30.3542,11608.0
2017-06-06 10:35:00,33.14,33.15,33.1,33.12,10434.0,30.3634,30.3725,30.3267,30.345,10434.0
2017-06-06 10:40:00,33.12,33.13,33.09,33.1,14339.0,30.345,30.3542,30.3176,30.3267,14339.0
2017-06-06 10:45:00,33.1,33.11,33.07,33.11,20422.0,30.3267,30.3359,30.2992,30.3359,20422.0
2017-06-06 10:50:00,33.11,33.11,33.06,33.09,19345.0,30.3359,30.3359,30.2901,30.3176,19345.0
2017-06-06 10:55:00,33.09,33.09,33.06,33.07,41924.0,30.3176,30.3176,30.2901,30.2992,41924.0
2017-06-06 11:00:00,33.07,33.07,33.05,33.06,10364.0,30.2992,30.2992,30.2809,30.2901,10364.0
2017-06-06 11:05:00,33.06,33.07,33.04,33.07,19184.0,30.2901,30.2992,30.2717,30.2992,19184.0
2017-06-06 11:10:00,33.06,33.07,33.05,33.06,11171.0,30.2901,30.2992,30.2809,30.2901,11171.0
2017-06-06 11:15:00,33.06,33.06,33.01,33.02,17944.0,30.2901,30.2901,30.2443,30.2534,17944.0
2017-06-06 11:20:00,33.03,33.06,33.02,33.05,11620.0,30.2626,30.2901,30.2534,30.2809,11620.0
2017-06-06 11:25:00,33.05,33.07,33.03,33.06,16771.0,30.2809,30.2992,30.2626,30.2901,16771.0
2017-06-06 11:30:00,33.07,33.09,33.07,33.07,9694.0,30.2992,30.3176,30.2992,30.2992,9694.0
2017-06-06 11:35:00,33.08,33.1,33.07,33.09,15383.0,30.3084,30.3267,30.2992,30.3176,15383.0
2017-06-06 11:40:00,33.09,33.12,33.09,33.11,11722.0,30.3176,30.345,30.3176,30.3359,11722.0
2017-06-06 11:45:00,33.11,33.13,33.1,33.11,17360.0,30.3359,30.3542,30.3267,30.3359,17360.0
2017-06-06 11:50:00,33.11,33.14,33.1,33.13,7798.0,30.3359,30.3634,30.3267,30.3542,7798.0
2017-06-06 11:55:00,33.13,33.14,33.08,33.1,13908.0,30.3542,30.3634,30.3084,30.3267,13908.0
2017-06-06 12:00:00,33.09,33.11,33.08,33.09,16335.0,30.3176,30.3359,30.3084,30.3176,16335.0
2017-06-06 12:05:00,33.09,33.11,33.09,33.09,9972.0,30.3176,30.3359,30.3176,30.3176,9972.0
2017-06-06 12:10:00,33.09,33.1,33.08,33.09,6208.0,30.3176,30.3267,30.3084,30.3176,6208.0
2017-06-06 12:15:00,33.09,33.1,33.08,33.09,9217.0,30.3176,30.3267,30.3084,30.3176,9217.0
2017-06-06 12:20:00,33.09,33.1,33.07,33.08,10396.0,30.3176,30.3267,30.2992,30.3084,10396.0
2017-06-06 12:25:00,33.09,33.11,33.08,33.09,9315.0,30.3176,30.3359,30.3084,30.3176,9315.0
2017-06-06 12:30:00,33.09,33.09,33.07,33.07,20056.0,30.3176,30.3176,30.2992,30.2992,20056.0
2017-06-06 12:35:00,33.07,33.08,33.06,33.07,15061.0,30.2992,30.3084,30.2901,30.2992,15061.0
2017-06-06 12:40:00,33.06,33.08,33.05,33.06,8270.0,30.2901,30.3084,30.2809,30.2901,8270.0
2017-06-06 12:45:00,33.05,33.05,33.02,33.02,7850.0,30.2809,30.2809,30.2534,30.2534,7850.0
2017-06-06 12:50:00,33.02,33.04,33.02,33.03,9945.0,30.2534,30.2717,30.2534,30.2626,9945.0
2017-06-06 12:55:00,33.02,33.02,32.99,33.0,17502.0,30.2534,30.2534,30.2259,30.2351,17502.0
2017-06-06 13:00:00,33.0,33.01,32.99,33.01,8112.0,30.2351,30.2443,30.2259,30.2443,8112.0
2017-06-06 13:05:00,33.01,33.01,32.98,32.99,16819.0,30.2443,30.2443,30.2168,30.2259,16819.0
2017-06-06 13:10:00,32.99,33.0,32.97,32.99,15585.0,30.2259,30.2351,30.2076,30.2259,15585.0
2017-06-06 13:15:00,32.99,33.0,32.98,32.99,8666.0,30.2259,30.2351,30.2168,30.2259,8666.0
2017-06-06 13:20:00,33.0,33.02,32.99,32.99,11949.0,30.2351,30.2534,30.2259,30.2259,11949.0
2017-06-06 13:25:00,33.0,33.03,33.0,33.02,10214.0,30.2351,30.2626,30.2351,30.2534,10214.0
2017-06-06 13:30:00,33.02,33.02,33.0,33.0,7060.0,30.2534,30.2534,30.2351,30.2351,7060.0
2017-06-06 13:35:00,33.0,33.0,32.96,32.97,21418.0,30.2351,30.2351,30.1984,30.2076,21418.0
2017-06-06 13:40:00,32.97,32.99,32.95,32.98,47920.0,30.2076,30.2259,30.1893,30.2168,47920.0
2017-06-06 13:45:00,32.98,33.0,32.98,32.99,18952.0,30.2168,30.2351,30.2168,30.2259,18952.0
2017-06-06 13:50:00,32.98,33.0,32.98,32.99,8191.0,30.2168,30.2351,30.2168,30.2259,8191.0
2017-06-06 13:55:00,32.99,33.01,32.97,33.01,17333.0,30.2259,30.2443,30.2076,30.2443,17333.0
2017-06-06 14:00:00,33.01,33.06,33.01,33.05,7493.0,30.2443,30.2901,30.2443,30.2809,7493.0
2017-06-06 14:05:00,33.05,33.07,33.05,33.05,7880.0,30.2809,30.2992,30.2809,30.2809,7880.0
2017-06-06 14:10:00,33.06,33.08,33.05,33.08,11919.0,30.2901,30.3084,30.2809,30.3084,11919.0
2017-06-06 14:15:00,33.08,33.13,33.07,33.11,21135.0,30.3084,30.3542,30.2992,30.3359,21135.0
2017-06-06 14:20:00,33.12,33.15,33.12,33.15,32274.0,30.345,30.3725,30.345,30.3725,32274.0
2017-06-06 14:25:00,33.15,33.15,33.13,33.14,13069.0,30.3725,30.3725,30.3542,30.3634,13069.0
2017-06-06 14:30:00,33.14,33.22,33.14,33.21,25793.0,30.3634,30.4367,30.3634,30.4275,25793.0
2017-06-06 14:35:00,33.22,33.24,33.21,33.23,22480.0,30.4367,30.455,30.4275,30.4458,22480.0
2017-06-06 14:40:00,33.23,33.31,33.23,33.3,66797.0,30.4458,30.5191,30.4458,30.51,66797.0
2017-06-06 14:45:00,33.3,33.34,33.29,33.31,37091.0,30.51,30.5466,30.5008,30.5191,37091.0
2017-06-06 14:50:00,33.3,33.31,33.28,33.28,12537.0,30.51,30.5191,30.4916,30.4916,12537.0
2017-06-06 14:55:00,33.29,33.3,33.28,33.29,18689.0,30.5008,30.51,30.4916,30.5008,18689.0
2017-06-06 15:00:00,33.29,33.33,33.28,33.31,19343.0,30.5008,30.5374,30.4916,30.5191,19343.0
2017-06-06 15:05:00,33.3,33.31,33.28,33.3,17892.0,30.51,30.5191,30.4916,30.51,17892.0
2017-06-06 15:10:00,33.3,33.3,33.23,33.27,18570.0,30.51,30.51,30.4458,30.4825,18570.0
2017-06-06 15:15:00,33.26,33.27,33.25,33.26,14519.0,30.4733,30.4825,30.4641,30.4733,14519.0
2017-06-06 15:20:00,33.27,33.29,33.26,33.28,23179.0,30.4825,30.5008,30.4733,30.4916,23179.0
2017-06-06 15:25:00,33.29,33.31,33.28,33.31,34316.0,30.5008,30.5191,30.4916,30.5191,34316.0
2017-06-06 15:30:00,33.31,33.32,33.23,33.23,69025.0,30.5191,30.5283,30.4458,30.4458,69025.0
2017-06-06 15:35:00,33.23,33.3,33.22,33.27,69285.0,30.4458,30.51,30.4367,30.4825,69285.0
2017-06-06 15:40:00,33.27,33.29,33.25,33.26,43708.0,30.4825,30.5008,30.4641,30.4733,43708.0
2017-06-06 15:45:00,33.27,33.28,33.25,33.27,62168.0,30.4825,30.4916,30.4641,30.4825,62168.0
2017-06-06 15:50:00,33.27,33.28,33.2,33.22,72860.0,30.4825,30.4916,30.4183,30.4367,72860.0
2017-06-06 15:55:00,33.22,33.24,33.2,33.22,255193.0,30.4367,30.455,30.4183,30.4367,255193.0
2017-06-07 09:30:00,33.24,33.32,33.19,33.32,34294.0,30.455,30.5283,30.4092,30.5283,34294.0
2017-06-07 09:35:00,33.31,33.36,33.22,33.36,23467.0,30.5191,30.5649,30.4367,30.5649,23467.0
2017-06-07 09:40:00,33.37,33.41,33.31,33.33,25631.0,30.5741,30.6107,30.5191,30.5374,25631.0
2017-06-07 09:45:00,33.33,33.39,33.32,33.36,26190.0,30.5374,30.5924,30.5283,30.5649,26190.0
2017-06-07 09:50:00,33.37,33.5,33.35,33.5,72925.0,30.5741,30.6932,30.5558,30.6932,72925.0
2017-06-07 09:55:00,33.5,33.57,33.49,33.55,63666.0,30.6932,30.7573,30.684,30.739,63666.0
2017-06-07 10:00:00,33.55,33.59,33.52,33.54,74558.0,30.739,30.7757,30.7115,30.7298,74558.0
2017-06-07 10:05:00,33.54,33.54,33.48,33.51,49768.0,30.7298,30.7298,30.6749,30.7024,49768.0
2017-06-07 10:10:00,33.51,33.56,33.5,33.55,54273.0,30.7024,30.7482,30.6932,30.739,54273.0
2017-06-07 10:15:00,33.55,33.61,33.54,33.61,544676.0,30.739,30.794,30.7298,30.794,544676.0
2017-06-07 10:20:00,33.61,33.64,33.59,33.63,35993.0,30.794,30.8215,30.7757,30.8123,35993.0
2017-06-07 10:25:00,33.64,33.67,33.62,33.64,1112665.0,30.8215,30.849,30.8031,30.8215,1112665.0
2017-06-07 10:30:00,33.63,33.63,33.43,33.45,96914.0,30.8123,30.8123,30.6291,30.6474,96914.0
2017-06-07 10:35:00,33.45,33.47,33.43,33.45,22520.0,30.6474,30.6657,30.6291,30.6474,22520.0
2017-06-07 10:40:00,33.44,33.44,33.37,33.39,29755.0,30.6382,30.6382,30.5741,30.5924,29755.0
2017-06-07 10:45:00,33.39,33.42,33.35,33.42,52155.0,30.5924,30.6199,30.5558,30.6199,52155.0
2017-06-07 10:50:00,33.41,33.43,33.38,33.43,13902.0,30.6107,30.6291,30.5833,30.6291,13902.0
2017-06-07 10:55:00,33.44,33.51,33.44,33.51,31993.0,30.6382,30.7024,30.6382,30.7024,31993.0
2017-06-07 11:00:00,33.51,33.56,33.5,33.55,34725.0,30.7024,30.7482,30.6932,30.739,34725.0
2017-06-07 11:05:00,33.55,33.56,33.49,33.52,23339.0,30.739,30.7482,30.684,30.7115,23339.0
2017-06-07 11:10:00,33.52,33.53,33.49,33.52,15162.0,30.7115,30.7207,30.684,30.7115,15162.0
2017-06-07 11:15:00,33.52,33.53,33.51,33.51,15569.0,30.7115,30.7207,30.7024,30.7024,15569.0
2017-06-07 11:20:00,33.51,33.6,33.5,33.59,23807.0,30.7024,30.7848,30.6932,30.7757,23807.0
2017-06-07 11:25:00,33.59,33.6,33.55,33.57,24159.0,30.7757,30.7848,30.739,30.7573,24159.0
2017-06-07 11:30:00,33.56,33.59,33.56,33.58,21942.0,30.7482,30.7757,30.7482,30.7665,21942.0
2017-06-07 11:35:00,33.58,33.59,33.56,33.58,36440.0,30.7665,30.7757,30.7482,30.7665,36440.0
2017-06-07 11:40:00,33.58,33.6,33.55,33.55,32501.0,30.7665,30.7848,30.739,30.739,32501.0
2017-06-07 11:45:00,33.55,33.59,33.55,33.58,14943.0,30.739,30.7757,30.739,30.7665,14943.0
2017-06-07 11:50:00,33.58,33.62,33.57,33.59,25521.0,30.7665,30.8031,30.7573,30.7757,25521.0
2017-06-07 11:55:00,33.59,33.6,33.58,33.6,15299.0,30.7757,30.7848,30.7665,30.7848,15299.0
2017-06-07 12:00:00,33.6,33.6,33.56,33.57,21560.0,30.7848,30.7848,30.7482,30.7573,21560.0
2017-06-07 12:05:00,33.57,33.6,33.57,33.6,101226.0,30.7573,30.7848,30.7573,30.7848,101226.0
2017-06-07 12:10:00,33.59,33.63,33.57,33.63,18405.0,30.7757,30.8123,30.7573,30.8123,18405.0
2017-06-07 12:15:00,33.62,33.7,33.61,33.69,47312.0,30.8031,30.8764,30.794,30.8673,47312.0
2017-06-07 12:20:00,33.69,33.75,33.67,33.74,35503.0,30.8673,30.9223,30.849,30.9131,35503.0
2017-06-07 12:25:00,33.73,33.78,33.73,33.76,26183.0,30.9039,30.9497,30.9039,30.9314,26183.0
2017-06-07 12:30:00,33.75,33.76,33.69,33.7,1280705.0,30.9223,30.9314,30.8673,30.8764,1280705.0
2017-06-07 12:35:00,33.7,33.74,33.7,33.73,27320.0,30.8764,30.9131,30.8764,30.9039,27320.0
2017-06-07 12:40:00,33.73,33.78,33.72,33.78,23634.0,30.9039,30.9497,30.8948,30.9497,23634.0
2017-06-07 12:45:00,33.77,33.84,33.75,33.76,116991.0,30.9406,31.0047,30.9223,30.9314,116991.0
2017-06-07 12:50:00,33.76,33.79,33.74,33.79,31086.0,30.9314,30.9589,30.9131,30.9589,31086.0
2017-06-07 12:55:00,33.79,33.83,33.79,33.81,29985.0,30.9589,30.9956,30.9589,30.9772,29985.0
2017-06-07 13:00:00,33.8,33.87,33.8,33.86,23789.0,30.9681,31.0322,30.9681,31.023,23789.0
2017-06-07 13:05:00,33.86,33.9,33.84,33.89,32928.0,31.023,31.0597,31.0047,31.0505,32928.0
2017-06-07 13:10:00,33.89,33.89,33.82,33.83,45830.0,31.0505,31.0505,30.9864,30.9956,45830.0
2017-06-07 13:15:00,33.84,33.85,33.78,33.79,29878.0,31.0047,31.0139,30.9497,30.9589,29878.0
2017-06-07 13:20:00,33.79,33.81,33.77,33.8,29364.0,30.9589,30.9772,30.9406,30.9681,29364.0
2017-06-07 13:25:00,33.8,33.81,33.79,33.81,18691.0,30.9681,30.9772,30.9589,30.9772,18691.0
2017-06-07 13:30:00,33.8,33.82,33.73,33.75,94481.0,30.9681,30.9864,30.9039,30.9223,94481.0
2017-06-07 13:35:00,33.76,33.76,33.67,33.68,79339.0,30.9314,30.9314,30.849,30.8581,79339.0
2017-06-07 13:40:00,33.68,33.73,33.67,33.71,184000.0,30.8581,30.9039,30.849,30.8856,184000.0
2017-06-07 13:45:00,33.7,33.72,33.67,33.68,37549.0,30.8764,30.8948,30.849,30.8581,37549.0
2017-06-07 13:50:00,33.68,33.69,33.61,33.64,39500.0,30.8581,30.8673,30.794,30.8215,39500.0
2017-06-07 13:55:00,33.63,33.66,33.61,33.62,87071.0,30.8123,30.8398,30.794,30.8031,87071.0
2017-06-07 14:00:00,33.62,33.67,33.61,33.67,53773.0,30.8031,30.849,30.794,30.849,53773.0
2017-06-07 14:05:00,33.68,33.69,33.64,33.66,63674.0,30.8581,30.8673,30.8215,30.8398,63674.0
2017-06-07 14:10:00,33.66,33.7,33.65,33.69,52801.0,30.8398,30.8764,30.8306,30.8673,52801.0
2017-06-07 14:15:00,33.69,33.7,33.65,33.66,41241.0,30.8673,30.8764,30.8306,30.8398,41241.0
2017-06-07 14:20:00,33.66,33.71,33.65,33.7,54977.0,30.8398,30.8856,30.8306,30.8764,54977.0
2017-06-07 14:25:00,33.71,33.72,33.69,33.72,22514.0,30.8856,30.8948,30.8673,30.8948,22514.0
2017-06-07 14:30:00,33.72,33.78,33.71,33.77,23764.0,30.8948,30.9497,30.8856,30.9406,23764.0
2017-06-07 14:35:00,33.78,33.78,33.73,33.76,24456.0,30.9497,30.9497,30.9039,30.9314,24456.0
2017-06-07 14:40:00,33.76,33.76,33.72,33.74,20663.0,30.9314,30.9314,30.8948,30.9131,20663.0
2017-06-07 14:45:00,33.73,33.79,33.73,33.77,37337.0,30.9039,30.9589,30.9039,30.9406,37337.0
2017-06-07 14:50:00,33.76,33.78,33.68,33.69,53210.0,30.9314,30.9497,30.8581,30.8673,53210.0
2017-06-07 14:55:00,33.69,33.69,33.64,33.66,22789.0,30.8673,30.8673,30.8215,30.8398,22789.0
2017-06-07 15:00:00,33.67,33.72,33.67,33.7,55127.0,30.849,30.8948,30.849,30.8764,55127.0
2017-06-07 15:05:00,33.7,33.72,33.69,33.7,59451.0,30.8764,30.8948,30.8673,30.8764,59451.0
2017-06-07 15:10:00,33.7,33.74,33.69,33.73,40536.0,30.8764,30.9131,30.8673,30.9039,40536.0
2017-06-07 15:15:00,33.73,33.77,33.72,33.76,32130.0,30.9039,30.9406,30.8948,30.9314,32130.0
2017-06-07 15:20:00,33.76,33.78,33.75,33.78,21427.0,30.9314,30.9497,30.9223,30.9497,21427.0
2017-06-07 15:25:00,33.78,33.8,33.76,33.76,39994.0,30.9497,30.9681,30.9314,30.9314,39994.0
2017-06-07 15:30:00,33.76,33.78,33.74,33.74,35122.0,30.9314,30.9497,30.9131,30.9131,35122.0
2017-06-07 15:35:00,33.75,33.76,33.73,33.73,33334.0,30.9223,30.9314,30.9039,30.9039,33334.0
2017-06-07 15:40:00,33.73,33.74,33.7,33.73,69030.0,30.9039,30.9131,30.8764,30.9039,69030.0
2017-06-07 15:45:00,33.72,33.75,33.71,33.73,77014.0,30.8948,30.9223,30.8856,30.9039,77014.0
2017-06-07 15:50:00,33.73,33.74,33.67,33.69,165598.0,30.9039,30.9131,30.849,30.8673,165598.0
2017-06-07 15:55:00,33.68,33.71,33.64,33.7,426337.0,30.8581,30.8856,30.8215,30.8764,426337.0
2017-06-08 09:30:00,33.75,33.75,33.45,33.46,22179.0,30.9223,30.9223,30.6474,30.6566,22179.0
2017-06-08 09:35:00,33.51,33.57,33.41,33.55,39829.0,30.7024,30.7573,30.6107,30.739,39829.0
2017-06-08 09:40:00,33.55,33.63,33.52,33.62,96749.0,30.739,30.8123,30.7115,30.8031,96749.0
2017-06-08 09:45:00,33.61,33.73,33.58,33.59,67734.0,30.794,30.9039,30.7665,30.7757,67734.0
2017-06-08 09:50:00,33.58,33.58,33.47,33.57,39813.0,30.7665,30.7665,30.6657,30.7573,39813.0
2017-06-08 09:55:00,33.57,33.65,33.57,33.6,24744.0,30.7573,30.8306,30.7573,30.7848,24744.0
2017-06-08 10:00:00,33.61,33.63,33.57,33.57,29298.0,30.794,30.8123,30.7573,30.7573,29298.0
2017-06-08 10:05:00,33.57,33.63,33.53,33.61,31786.0,30.7573,30.8123,30.7207,30.794,31786.0
2017-06-08 10:10:00,33.62,33.65,33.58,33.63,52142.0,30.8031,30.8306,30.7665,30.8123,52142.0
2017-06-08 10:15:00,33.63,33.66,33.57,33.63,85955.0,30.8123,30.8398,30.7573,30.8123,85955.0
2017-06-08 10:20:00,33.64,33.64,33.54,33.58,44617.0,30.8215,30.8215,30.7298,30.7665,44617.0
2017-06-08 10:25:00,33.58,33.6,33.48,33.54,94167.0,30.7665,30.7848,30.6749,30.7298,94167.0
2017-06-08 10:30:00,33.54,33.66,33.53,33.66,23639.0,30.7298,30.8398,30.7207,30.8398,23639.0
2017-06-08 10:35:00,33.66,33.73,33.66,33.69,31726.0,30.8398,30.9039,30.8398,30.8673,31726.0
2017-06-08 10:40:00,33.69,33.7,33.64,33.68,25654.0,30.8673,30.8764,30.8215,30.8581,25654.0
2017-06-08 10:45:00,33.68,33.76,33.67,33.75,29644.0,30.8581,30.9314,30.849,30.9223,29644.0
2017-06-08 10:50:00,33.74,33.75,33.7,33.72,21000.0,30.9131,30.9223,30.8764,30.8948,21000.0
2017-06-08 10:55:00,33.72,33.73,33.66,33.69,26296.0,30.8948,30.9039,30.8398,30.8673,26296.0
2017-06-08 11:00:00,33.68,33.72,33.66,33.7,26024.0,30.8581,30.8948,30.8398,30.8764,26024.0
2017-06-08 11:05:00,33.71,33.81,33.71,33.81,46916.0,30.8856,30.9772,30.8856,30.9772,46916.0
2017-06-08 11:10:00,33.81,33.82,33.72,33.73,40970.0,30.9772,30.9864,30.8948,30.9039,40970.0
2017-06-08 11:15:00,33.74,33.74,33.68,33.72,32274.0,30.9131,30.9131,30.8581,30.8948,32274.0
2017-06-08 11:20:00,33.72,33.75,33.68,33.71,40987.0,30.8948,30.9223,30.8581,30.8856,40987.0
2017-06-08 11:25:00,33.71,33.71,33.66,33.67,16261.0,30.8856,30.8856,30.8398,30.849,16261.0
2017-06-08 11:30:00,33.68,33.71,33.66,33.71,15783.0,30.8581,30.8856,30.8398,30.8856,15783.0
2017-06-08 11:35:00,33.72,33.73,33.7,33.73,15000.0,30.8948,30.9039,30.8764,30.9039,15000.0
2017-06-08 11:40:00,33.73,33.75,33.71,33.74,30835.0,30.9039,30.9223,30.8856,30.9131,30835.0
2017-06-08 11:45:00,33.74,33.74,33.7,33.72,19523.0,30.9131,30.9131,30.8764,30.8948,19523.0
2017-06-08 11:50:00,33.72,33.76,33.71,33.75,51532.0,30.8948,30.9314,30.8856,30.9223,51532.0
2017-06-08 11:55:00,33.74,33.76,33.72,33.75,20533.0,30.9131,30.9314,30.8948,30.9223,20533.0
2017-06-08 12:00:00,33.75,33.79,33.73,33.78,44364.0,30.9223,30.9589,30.9039,30.9497,44364.0
2017-06-08 12:05:00,33.77,33.81,33.76,33.8,17304.0,30.9406,30.9772,30.9314,30.9681,17304.0
2017-06-08 12:10:00,33.81,33.85,33.81,33.84,16637.0,30.9772,31.0139,30.9772,31.0047,16637.0
2017-06-08 12:15:00,33.84,33.94,33.83,33.93,69745.0,31.0047,31.0963,30.9956,31.0872,69745.0
2017-06-08 12:20:00,33.93,33.96,33.87,33.88,29552.0,31.0872,31.1147,31.0322,31.0414,29552.0
2017-06-08 12:25:00,33.87,33.88,33.85,33.85,19116.0,31.0322,31.0414,31.0139,31.0139,19116.0
2017-06-08 12:30:00,33.85,33.86,33.79,33.8,62213.0,31.0139,31.023,30.9589,30.9681,62213.0
2017-06-08 12:35:00,33.81,33.81,33.79,33.8,30861.0,30.9772,30.9772,30.9589,30.9681,30861.0
2017-06-08 12:40:00,33.8,33.87,33.8,33.86,21066.0,30.9681,31.0322,30.9681,31.023,21066.0
2017-06-08 12:45:00,33.86,33.9,33.86,33.9,20563.0,31.023,31.0597,31.023,31.0597,20563.0
2017-06-08 12:50:00,33.9,33.91,33.86,33.9,22013.0,31.0597,31.0688,31.023,31.0597,22013.0
2017-06-08 12:55:00,33.9,33.95,33.89,33.94,57746.0,31.0597,31.1055,31.0505,31.0963,57746.0
2017-06-08 13:00:00,33.93,33.93,33.86,33.89,31812.0,31.0872,31.0872,31.023,31.0505,31812.0
2017-06-08 13:05:00,33.89,33.91,33.79,33.84,43702.0,31.0505,31.0688,30.9589,31.0047,43702.0
2017-06-08 13:10:00,33.84,33.86,33.82,33.83,19451.0,31.0047,31.023,30.9864,30.9956,19451.0
2017-06-08 13:15:00,33.83,33.88,33.82,33.87,20625.0,30.9956,31.0414,30.9864,31.0322,20625.0
2017-06-08 13:20:00,33.87,33.88,33.81,33.81,14923.0,31.0322,31.0414,30.9772,30.9772,14923.0
2017-06-08 13:25:00,33.82,33.83,33.76,33.77,138758.0,30.9864,30.9956,30.9314,30.9406,138758.0
2017-06-08 13:30:00,33.77,33.78,33.72,33.77,47908.0,30.9406,30.9497,30.8948,30.9406,47908.0
2017-06-08 13:35:00,33.78,33.78,33.72,33.74,62665.0,30.9497,30.9497,30.8948,30.9131,62665.0
2017-06-08 13:40:00,33.74,33.76,33.72,33.74,17875.0,30.9131,30.9314,30.8948,30.9131,17875.0
2017-06-08 13:45:00,33.74,33.77,33.73,33.75,28519.0,30.9131,30.9406,30.9039,30.9223,28519.0
2017-06-08 13:50:00,33.75,33.79,33.74,33.79,16110.0,30.9223,30.9589,30.9131,30.9589,16110.0
2017-06-08 13:55:00,33.79,33.8,33.77,33.77,22919.0,30.9589,30.9681,30.9406,30.9406,22919.0
2017-06-08 14:00:00,33.78,33.78,33.72,33.72,27244.0,30.9497,30.9497,30.8948,30.8948,27244.0
2017-06-08 14:05:00,33.72,33.75,33.71,33.74,14828.0,30.8948,30.9223,30.8856,30.9131,14828.0
2017-06-08 14:10:00,33.75,33.75,33.67,33.68,26318.0,30.9223,30.9223,30.849,30.8581,26318.0
2017-06-08 14:15:00,33.68,33.75,33.67,33.74,29784.0,30.8581,30.9223,30.849,30.9131,29784.0
2017-06-08 14:20:00,33.73,33.73,33.68,33.69,22478.0,30.9039,30.9039,30.8581,30.8673,22478.0
2017-06-08 14:25:00,33.69,33.7,33.64,33.67,34899.0,30.8673,30.8764,30.8215,30.849,34899.0
2017-06-08 14:30:00,33.68,33.69,33.66,33.67,44635.0,30.8581,30.8673,30.8398,30.849,44635.0
2017-06-08 14:35:00,33.67,33.68,33.6,33.62,43583.0,30.849,30.8581,30.7848,30.8031,43583.0
2017-06-08 14:40:00,33.62,33.62,33.59,33.59,46039.0,30.8031,30.8031,30.7757,30.7757,46039.0
2017-06-08 14:45:00,33.6,33.6,33.5,33.5,93757.0,30.7848,30.7848,30.6932,30.6932,93757.0
2017-06-08 14:50:00,33.51,33.56,33.5,33.54,138519.0,30.7024,30.7482,30.6932,30.7298,138519.0
2017-06-08 14:55:00,33.55,33.55,33.5,33.54,53232.0,30.739,30.739,30.6932,30.7298,53232.0
2017-06-08 15:00:00,33.54,33.62,33.54,33.6,29740.0,30.7298,30.8031,30.7298,30.7848,29740.0
2017-06-08 15:05:00,33.6,33.61,33.56,33.57,29305.0,30.7848,30.794,30.7482,30.7573,29305.0
2017-06-08 15:10:00,33.56,33.6,33.55,33.57,36255.0,30.7482,30.7848,30.739,30.7573,36255.0
2017-06-08 15:15:00,33.57,33.66,33.56,33.56,122017.0,30.7573,30.8398,30.7482,30.7482,122017.0
2017-06-08 15:20:00,33.56,33.6,33.55,33.59,34603.0,30.7482,30.7848,30.739,30.7757,34603.0
2017-06-08 15:25:00,33.6,33.61,33.58,33.59,34078.0,30.7848,30.794,30.7665,30.7757,34078.0
2017-06-08 15:30:00,33.59,33.64,33.56,33.64,64297.0,30.7757,30.8215,30.7482,30.8215,64297.0
2017-06-08 15:35:00,33.64,33.66,33.62,33.63,83834.0,30.8215,30.8398,30.8031,30.8123,83834.0
2017-06-08 15:40:00,33.63,33.64,33.58,33.58,101280.0,30.8123,30.8215,30.7665,30.7665,101280.0
2017-06-08 15:45:00,33.58,33.62,33.57,33.61,89376.0,30.7665,30.8031,30.7573,30.794,89376.0
2017-06-08 15:50:00,33.61,33.63,33.57,33.58,185013.0,30.794,30.8123,30.7573,30.7665,185013.0
2017-06-08 15:55:00,33.57,33.58,33.54,33.55,333877.0,30.7573,30.7665,30.7298,30.739,333877.0
2017-06-09 09:30:00,33.62,33.63,33.48,33.5,41620.0,30.8031,30.8123,30.6749,30.6932,41620.0
2017-06-09 09:35:00,33.49,33.49,33.32,33.4,55008.0,30.684,30.684,30.5283,30.6016,55008.0
2017-06-09 09:40:00,33.34,33.44,33.3,33.42,43962.0,30.5466,30.6382,30.51,30.6199,43962.0
2017-06-09 09:45:00,33.42,33.42,33.34,33.4,37880.0,30.6199,30.6199,30.5466,30.6016,37880.0
2017-06-09 09:50:00,33.4,33.4,33.29,33.32,26395.0,30.6016,30.6016,30.5008,30.5283,26395.0
2017-06-09 09:55:00,33.32,33.38,33.27,33.27,30284.0,30.5283,30.5833,30.4825,30.4825,30284.0
2017-06-09 10:00:00,33.26,33.34,33.25,33.34,18402.0,30.4733,30.5466,30.4641,30.5466,18402.0
2017-06-09 10:05:00,33.34,33.35,33.29,33.33,36858.0,30.5466,30.5558,30.5008,30.5374,36858.0
2017-06-09 10:10:00,33.34,33.38,33.33,33.38,46535.0,30.5466,30.5833,30.5374,30.5833,46535.0
2017-06-09 10:15:00,33.38,33.4,33.37,33.4,44960.0,30.5833,30.6016,30.5741,30.6016,44960.0
2017-06-09 10:20:00,33.39,33.4,33.34,33.38,22837.0,30.5924,30.6016,30.5466,30.5833,22837.0
2017-06-09 10:25:00,33.37,33.4,33.33,33.38,17464.0,30.5741,30.6016,30.5374,30.5833,17464.0
2017-06-09 10:30:00,33.38,33.41,33.37,33.39,44709.0,30.5833,30.6107,30.5741,30.5924,44709.0
2017-06-09 10:35:00,33.39,33.4,33.36,33.38,11503.0,30.5924,30.6016,30.5649,30.5833,11503.0
2017-06-09 10:40:00,33.38,33.4,33.37,33.38,11351.0,30.5833,30.6016,30.5741,30.5833,11351.0
2017-06-09 10:45:00,33.38,33.4,33.37,33.39,12878.0,30.5833,30.6016,30.5741,30.5924,12878.0
2017-06-09 10:50:00,33.39,33.39,33.36,33.36,10762.0,30.5924,30.5924,30.5649,30.5649,10762.0
2017-06-09 10:55:00,33.36,33.41,33.35,33.4,15248.0,30.5649,30.6107,30.5558,30.6016,15248.0
2017-06-09 11:00:00,33.4,33.41,33.36,33.4,26364.0,30.6016,30.6107,30.5649,30.6016,26364.0
2017-06-09 11:05:00,33.41,33.46,33.4,33.45,15019.0,30.6107,30.6566,30.6016,30.6474,15019.0
2017-06-09 11:10:00,33.46,33.47,33.44,33.45,35516.0,30.6566,30.6657,30.6382,30.6474,35516.0
2017-06-09 11:15:00,33.45,33.51,33.45,33.48,35416.0,30.6474,30.7024,30.6474,30.6749,35416.0
2017-06-09 11:20:00,33.49,33.51,33.45,33.47,39464.0,30.684,30.7024,30.6474,30.6657,39464.0
2017-06-09 11:25:00,33.48,33.49,33.42,33.48,42494.0,30.6749,30.684,30.6199,30.6749,42494.0
2017-06-09 11:30:00,33.48,33.55,33.48,33.53,15928.0,30.6749,30.739,30.6749,30.7207,15928.0
2017-06-09 11:35:00,33.54,33.54,33.5,33.52,11182.0,30.7298,30.7298,30.6932,30.7115,11182.0
2017-06-09 11:40:00,33.52,33.54,33.52,33.54,7932.0,30.7115,30.7298,30.7115,30.7298,7932.0
2017-06-09 11:45:00,33.54,33.54,33.52,33.54,21283.0,30.7298,30.7298,30.7115,30.7298,21283.0
2017-06-09 11:50:00,33.55,33.57,33.53,33.55,31226.0,30.739,30.7573,30.7207,30.739,31226.0
2017-06-09 11:55:00,33.56,33.64,33.55,33.61,70661.0,30.7482,30.8215,30.739,30.794,70661.0
2017-06-09 12:00:00,33.6,33.6,33.57,33.59,9900.0,30.7848,30.7848,30.7573,30.7757,9900.0
2017-06-09 12:05:00,33.6,33.65,33.6,33.64,17585.0,30.7848,30.8306,30.7848,30.8215,17585.0
2017-06-09 12:10:00,33.64,33.68,33.64,33.67,17587.0,30.8215,30.8581,30.8215,30.849,17587.0
2017-06-09 12:15:00,33.66,33.67,33.62,33.64,13019.0,30.8398,30.849,30.8031,30.8215,13019.0
2017-06-09 12:20:00,33.65,33.66,33.61,33.61,7188.0,30.8306,30.8398,30.794,30.794,7188.0
2017-06-09 12:25:00,33.61,33.63,33.56,33.59,6896.0,30.794,30.8123,30.7482,30.7757,6896.0
2017-06-09 12:30:00,33.59,33.6,33.56,33.57,10911.0,30.7757,30.7848,30.7482,30.7573,10911.0
2017-06-09 12:35:00,33.57,33.57,33.54,33.54,15392.0,30.7573,30.7573,30.7298,30.7298,15392.0
2017-06-09 12:40:00,33.54,33.57,33.53,33.56,13510.0,30.7298,30.7573,30.7207,30.7482,13510.0
2017-06-09 12:45:00,33.56,33.59,33.55,33.56,10250.0,30.7482,30.7757,30.739,30.7482,10250.0
2017-06-09 12:50:00,33.55,33.57,33.54,33.57,6854.0,30.739,30.7573,30.7298,30.7573,6854.0
2017-06-09 12:55:00,33.57,33.59,33.56,33.58,16309.0,30.7573,30.7757,30.7482,30.7665,16309.0
2017-06-09 13:00:00,33.58,33.63,33.58,33.63,183192.0,30.7665,30.8123,30.7665,30.8123,183192.0
2017-06-09 13:05:00,33.62,33.64,33.6,33.62,172257.0,30.8031,30.8215,30.7848,30.8031,172257.0
2017-06-09 13:10:00,33.61,33.62,33.54,33.56,48537.0,30.794,30.8031,30.7298,30.7482,48537.0
2017-06-09 13:15:00,33.57,33.6,33.55,33.56,18300.0,30.7573,30.7848,30.739,30.7482,18300.0
2017-06-09 13:20:00,33.56,33.7,33.55,33.69,82496.0,30.7482,30.8764,30.739,30.8673,82496.0
2017-06-09 13:25:00,33.69,33.78,33.68,33.78,39792.0,30.8673,30.9497,30.8581,30.9497,39792.0
2017-06-09 13:30:00,33.78,33.79,33.76,33.78,24558.0,30.9497,30.9589,30.9314,30.9497,24558.0
2017-06-09 13:35:00,33.77,33.79,33.76,33.76,22771.0,30.9406,30.9589,30.9314,30.9314,22771.0
2017-06-09 13:40:00,33.76,33.79,33.74,33.76,16022.0,30.9314,30.9589,30.9131,30.9314,16022.0
2017-06-09 13:45:00,33.76,33.76,33.71,33.72,15520.0,30.9314,30.9314,30.8856,30.8948,15520.0
2017-06-09 13:50:00,33.72,33.73,33.69,33.71,17895.0,30.8948,30.9039,30.8673,30.8856,17895.0
2017-06-09 13:55:00,33.7,33.7,33.63,33.65,11119.0,30.8764,30.8764,30.8123,30.8306,11119.0
2017-06-09 14:00:00,33.64,33.71,33.64,33.71,17368.0,30.8215,30.8856,30.8215,30.8856,17368.0
2017-06-09 14:05:00,33.72,33.74,33.7,33.7,35689.0,30.8948,30.9131,30.8764,30.8764,35689.0
2017-06-09 14:10:00,33.7,33.76,33.68,33.73,42481.0,30.8764,30.9314,30.8581,30.9039,42481.0
2017-06-09 14:15:00,33.73,33.79,33.73,33.76,36854.0,30.9039,30.9589,30.9039,30.9314,36854.0
2017-06-09 14:20:00,33.75,33.82,33.75,33.82,37901.0,30.9223,30.9864,30.9223,30.9864,37901.0
2017-06-09 14:25:00,33.82,33.82,33.78,33.81,31119.0,30.9864,30.9864,30.9497,30.9772,31119.0
2017-06-09 14:30:00,33.81,33.82,33.71,33.72,34189.0,30.9772,30.9864,30.8856,30.8948,34189.0
2017-06-09 14:35:00,33.72,33.73,33.68,33.73,24588.0,30.8948,30.9039,30.8581,30.9039,24588.0
2017-06-09 14:40:00,33.72,33.75,33.69,33.71,43503.0,30.8948,30.9223,30.8673,30.8856,43503.0
2017-06-09 14:45:00,33.7,33.72,33.6,33.6,59955.0,30.8764,30.8948,30.7848,30.7848,59955.0
2017-06-09 14:50:00,33.6,33.63,33.55,33.63,42415.0,30.7848,30.8123,30.739,30.8123,42415.0
2017-06-09 14:55:00,33.63,33.64,33.56,33.61,26268.0,30.8123,30.8215,30.7482,30.794,26268.0
2017-06-09 15:00:00,33.61,33.69,33.6,33.63,48155.0,30.794,30.8673,30.7848,30.8123,48155.0
2017-06-09 15:05:00,33.63,33.64,33.58,33.61,60760.0,30.8123,30.8215,30.7665,30.794,60760.0
2017-06-09 15:10:00,33.61,33.66,33.61,33.62,29151.0,30.794,30.8398,30.794,30.8031,29151.0
2017-06-09 15:15:00,33.62,33.69,33.59,33.68,42380.0,30.8031,30.8673,30.7757,30.8581,42380.0
2017-06-09 15:20:00,33.68,33.69,33.65,33.68,34038.0,30.8581,30.8673,30.8306,30.8581,34038.0
2017-06-09 15:25:00,33.68,33.7,33.67,33.69,51742.0,30.8581,30.8764,30.849,30.8673,51742.0
2017-06-09 15:30:00,33.7,33.7,33.61,33.64,57626.0,30.8764,30.8764,30.794,30.8215,57626.0
2017-06-09 15:35:00,33.64,33.64,33.6,33.62,65499.0,30.8215,30.8215,30.7848,30.8031,65499.0
2017-06-09 15:40:00,33.61,33.62,33.55,33.59,85763.0,30.794,30.8031,30.739,30.7757,85763.0
2017-06-09 15:45:00,33.59,33.63,33.58,33.62,70118.0,30.7757,30.8123,30.7665,30.8031,70118.0
2017-06-09 15:50:00,33.62,33.67,33.6,33.62,133066.0,30.8031,30.849,30.7848,30.8031,133066.0
2017-06-09 15:55:00,33.62,33.63,33.6,33.62,229722.0,30.8031,30.8123,30.7848,30.8031,229722.0
2017-06-12 09:30:00,33.64,33.72,33.57,33.71,26123.0,30.8215,30.8948,30.7573,30.8856,26123.0
2017-06-12 09:35:00,33.71,33.83,33.64,33.81,33548.0,30.8856,30.9956,30.8215,30.9772,33548.0
2017-06-12 09:40:00,33.79,33.91,33.72,33.88,35133.0,30.9589,31.0688,30.8948,31.0414,35133.0
2017-06-12 09:45:00,33.9,33.95,33.87,33.94,26285.0,31.0597,31.1055,31.0322,31.0963,26285.0
2017-06-12 09:50:00,33.94,33.94,33.78,33.82,22215.0,31.0963,31.0963,30.9497,30.9864,22215.0
2017-06-12 09:55:00,33.83,33.91,33.8,33.82,43664.0,30.9956,31.0688,30.9681,30.9864,43664.0
2017-06-12 10:00:00,33.83,33.86,33.64,33.7,29679.0,30.9956,31.023,30.8215,30.8764,29679.0
2017-06-12 10:05:00,33.71,33.8,33.63,33.63,39392.0,30.8856,30.9681,30.8123,30.8123,39392.0
2017-06-12 10:10:00,33.63,33.74,33.63,33.74,28647.0,30.8123,30.9131,30.8123,30.9131,28647.0
2017-06-12 10:15:00,33.74,33.74,33.65,33.72,26644.0,30.9131,30.9131,30.8306,30.8948,26644.0
2017-06-12 10:20:00,33.72,33.75,33.66,33.71,19845.0,30.8948,30.9223,30.8398,30.8856,19845.0
2017-06-12 10:25:00,33.71,33.74,33.62,33.66,21030.0,30.8856,30.9131,30.8031,30.8398,21030.0
2017-06-12 10:30:00,33.66,33.67,33.58,33.58,18732.0,30.8398,30.849,30.7665,30.7665,18732.0
2017-06-12 10:35:00,33.58,33.61,33.54,33.56,27356.0,30.7665,30.794,30.7298,30.7482,27356.0
2017-06-12 10:40:00,33.56,33.64,33.56,33.59,27881.0,30.7482,30.8215,30.7482,30.7757,27881.0
2017-06-12 10:45:00,33.6,33.64,33.6,33.64,38481.0,30.7848,30.8215,30.7848,30.8215,38481.0
2017-06-12 10:50:00,33.64,33.71,33.63,33.7,42622.0,30.8215,30.8856,30.8123,30.8764,42622.0
2017-06-12 10:55:00,33.69,33.7,33.61,33.63,38729.0,30.8673,30.8764,30.794,30.8123,38729.0
2017-06-12 11:00:00,33.63,33.66,33.6,33.65,19043.0,30.8123,30.8398,30.7848,30.8306,19043.0
2017-06-12 11:05:00,33.65,33.67,33.59,33.6,22214.0,30.8306,30.849,30.7757,30.7848,22214.0
2017-06-12 11:10:00,33.6,33.62,33.53,33.53,29731.0,30.7848,30.8031,30.7207,30.7207,29731.0
2017-06-12 11:15:00,33.53,33.58,33.52,33.54,25148.0,30.7207,30.7665,30.7115,30.7298,25148.0
2017-06-12 11:20:00,33.53,33.54,33.51,33.51,24333.0,30.7207,30.7298,30.7024,30.7024,24333.0
2017-06-12 11:25:00,33.52,33.57,33.51,33.57,22012.0,30.7115,30.7573,30.7024,30.7573,22012.0
2017-06-12 11:30:00,33.57,33.62,33.55,33.55,30448.0,30.7573,30.8031,30.739,30.739,30448.0
2017-06-12 11:35:00,33.55,33.56,33.5,33.55,28956.0,30.739,30.7482,30.6932,30.739,28956.0
2017-06-12 11:40:00,33.56,33.59,33.51,33.51,17901.0,30.7482,30.7757,30.7024,30.7024,17901.0
2017-06-12 11:45:00,33.52,33.57,33.51,33.54,22323.0,30.7115,30.7573,30.7024,30.7298,22323.0
2017-06-12 11:50:00,33.54,33.55,33.49,33.5,16280.0,30.7298,30.739,30.684,30.6932,16280.0
2017-06-12 11:55:00,33.5,33.56,33.48,33.54,26229.0,30.6932,30.7482,30.6749,30.7298,26229.0
2017-06-12 12:00:00,33.55,33.56,33.5,33.52,36293.0,30.739,30.7482,30.6932,30.7115,36293.0
2017-06-12 12:05:00,33.51,33.53,33.48,33.52,24893.0,30.7024,30.7207,30.6749,30.7115,24893.0
2017-06-12 12:10:00,33.52,33.57,33.52,33.57,27535.0,30.7115,30.7573,30.7115,30.7573,27535.0
2017-06-12 12:15:00,33.57,33.59,33.56,33.58,26640.0,30.7573,30.7757,30.7482,30.7665,26640.0
2017-06-12 12:20:00,33.57,33.6,33.55,33.56,22602.0,30.7573,30.7848,30.739,30.7482,22602.0
2017-06-12 12:25:00,33.56,33.57,33.53,33.53,13289.0,30.7482,30.7573,30.7207,30.7207,13289.0
2017-06-12 12:30:00,33.54,33.58,33.53,33.55,21052.0,30.7298,30.7665,30.7207,30.739,21052.0
2017-06-12 12:35:00,33.56,33.57,33.55,33.56,11828.0,30.7482,30.7573,30.739,30.7482,11828.0
2017-06-12 12:40:00,33.57,33.64,33.56,33.61,28810.0,30.7573,30.8215,30.7482,30.794,28810.0
2017-06-12 12:45:00,33.61,33.61,33.56,33.6,27446.0,30.794,30.794,30.7482,30.7848,27446.0
2017-06-12 12:50:00,33.59,33.6,33.55,33.57,19625.0,30.7757,30.7848,30.739,30.7573,19625.0
2017-06-12 12:55:00,33.58,33.59,33.51,33.54,26433.0,30.7665,30.7757,30.7024,30.7298,26433.0
2017-06-12 13:00:00,33.55,33.57,33.52,33.56,30568.0,30.739,30.7573,30.7115,30.7482,30568.0
2017-06-12 13:05:00,33.55,33.57,33.52,33.55,19571.0,30.739,30.7573,30.7115,30.739,19571.0
2017-06-12 13:10:00,33.55,33.55,33.5,33.51,18088.0,30.739,30.739,30.6932,30.7024,18088.0
2017-06-12 13:15:00,33.52,33.54,33.5,33.52,20831.0,30.7115,30.7298,30.6932,30.7115,20831.0
2017-06-12 13:20:00,33.52,33.53,33.49,33.49,20010.0,30.7115,30.7207,30.684,30.684,20010.0
2017-06-12 13:25:00,33.5,33.52,33.49,33.52,14373.0,30.6932,30.7115,30.684,30.7115,14373.0
2017-06-12 13:30:00,33.52,33.55,33.52,33.52,28235.0,30.7115,30.739,30.7115,30.7115,28235.0
2017-06-12 13:35:00,33.52,33.54,33.5,33.51,15571.0,30.7115,30.7298,30.6932,30.7024,15571.0
2017-06-12 13:40:00,33.51,33.54,33.5,33.52,23986.0,30.7024,30.7298,30.6932,30.7115,23986.0
2017-06-12 13:45:00,33.52,33.56,33.52,33.55,22966.0,30.7115,30.7482,30.7115,30.739,22966.0
2017-06-12 13:50:00,33.55,33.56,33.53,33.54,23598.0,30.739,30.7482,30.7207,30.7298,23598.0
2017-06-12 13:55:00,33.54,33.54,33.5,33.5,21188.0,30.7298,30.7298,30.6932,30.6932,21188.0
2017-06-12 14:00:00,33.5,33.55,33.5,33.53,14890.0,30.6932,30.739,30.6932,30.7207,14890.0
2017-06-12 14:05:00,33.53,33.56,33.5,33.54,42493.0,30.7207,30.7482,30.6932,30.7298,42493.0
2017-06-12 14:10:00,33.55,33.56,33.51,33.54,24619.0,30.739,30.7482,30.7024,30.7298,24619.0
2017-06-12 14:15:00,33.53,33.53,33.45,33.45,73366.0,30.7207,30.7207,30.6474,30.6474,73366.0
2017-06-12 14:20:00,33.45,33.46,33.37,33.39,110466.0,30.6474,30.6566,30.5741,30.5924,110466.0
2017-06-12 14:25:00,33.38,33.38,33.35,33.36,29474.0,30.5833,30.5833,30.5558,30.5649,29474.0
2017-06-12 14:30:00,33.36,33.4,33.34,33.38,38395.0,30.5649,30.6016,30.5466,30.5833,38395.0
2017-06-12 14:35:00,33.37,33.4,33.36,33.4,18864.0,30.5741,30.6016,30.5649,30.6016,18864.0
2017-06-12 14:40:00,33.39,33.4,33.33,33.37,40568.0,30.5924,30.6016,30.5374,30.5741,40568.0
2017-06-12 14:45:00,33.38,33.39,33.33,33.37,25713.0,30.5833,30.5924,30.5374,30.5741,25713.0
2017-06-12 14:50:00,33.37,33.37,33.33,33.33,26383.0,30.5741,30.5741,30.5374,30.5374,26383.0
2017-06-12 14:55:00,33.33,33.39,33.33,33.38,37570.0,30.5374,30.5924,30.5374,30.5833,37570.0
2017-06-12 15:00:00,33.38,33.38,33.34,33.36,30807.0,30.5833,30.5833,30.5466,30.5649,30807.0
2017-06-12 15:05:00,33.35,33.39,33.35,33.37,17648.0,30.5558,30.5924,30.5558,30.5741,17648.0
2017-06-12 15:10:00,33.38,33.42,33.36,33.41,20687.0,30.5833,30.6199,30.5649,30.6107,20687.0
2017-06-12 15:15:00,33.41,33.42,33.4,33.41,29771.0,30.6107,30.6199,30.6016,30.6107,29771.0
2017-06-12 15:20:00,33.41,33.43,33.4,33.4,23965.0,30.6107,30.6291,30.6016,30.6016,23965.0
2017-06-12 15:25:00,33.41,33.41,33.37,33.37,29041.0,30.6107,30.6107,30.5741,30.5741,29041.0
2017-06-12 15:30:00,33.37,33.39,33.36,33.38,37265.0,30.5741,30.5924,30.5649,30.5833,37265.0
2017-06-12 15:35:00,33.38,33.4,33.37,33.37,53852.0,30.5833,30.6016,30.5741,30.5741,53852.0
2017-06-12 15:40:00,33.38,33.38,33.33,33.33,32914.0,30.5833,30.5833,30.5374,30.5374,32914.0
2017-06-12 15:45:00,33.34,33.37,33.33,33.34,99910.0,30.5466,30.5741,30.5374,30.5466,99910.0
2017-06-12 15:50:00,33.35,33.38,33.33,33.38,77203.0,30.5558,30.5833,30.5374,30.5833,77203.0
2017-06-12 15:55:00,33.38,33.4,33.35,33.4,146124.0,30.5833,30.6016,30.5558,30.6016,146124.0
2017-06-13 09:30:00,33.45,33.5,33.4,33.46,19938.0,30.6474,30.6932,30.6016,30.6566,19938.0
2017-06-13 09:35:00,33.44,33.46,33.31,33.37,20025.0,30.6382,30.6566,30.5191,30.5741,20025.0
2017-06-13 09:40:00,33.37,33.45,33.36,33.42,33941.0,30.5741,30.6474,30.5649,30.6199,33941.0
2017-06-13 09:45:00,33.43,33.46,33.42,33.45,11552.0,30.6291,30.6566,30.6199,30.6474,11552.0
2017-06-13 09:50:00,33.44,33.5,33.42,33.48,14424.0,30.6382,30.6932,30.6199,30.6749,14424.0
2017-06-13 09:55:00,33.48,33.6,33.48,33.6,33647.0,30.6749,30.7848,30.6749,30.7848,33647.0
2017-06-13 10:00:00,33.6,33.66,33.6,33.66,37928.0,30.7848,30.8398,30.7848,30.8398,37928.0
2017-06-13 10:05:00,33.65,33.8,33.65,33.77,40382.0,30.8306,30.9681,30.8306,30.9406,40382.0
2017-06-13 10:10:00,33.77,33.78,33.71,33.73,26076.0,30.9406,30.9497,30.8856,30.9039,26076.0
2017-06-13 10:15:00,33.73,33.73,33.69,33.71,31091.0,30.9039,30.9039,30.8673,30.8856,31091.0
2017-06-13 10:20:00,33.7,33.8,33.7,33.77,22081.0,30.8764,30.9681,30.8764,30.9406,22081.0
2017-06-13 10:25:00,33.77,33.81,33.75,33.78,28616.0,30.9406,30.9772,30.9223,30.9497,28616.0
2017-06-13 10:30:00,33.78,33.78,33.68,33.69,23241.0,30.9497,30.9497,30.8581,30.8673,23241.0
2017-06-13 10:35:00,33.69,33.77,33.69,33.76,27230.0,30.8673,30.9406,30.8673,30.9314,27230.0
2017-06-13 10:40:00,33.77,33.77,33.71,33.73,46854.0,30.9406,30.9406,30.8856,30.9039,46854.0
2017-06-13 10:45:00,33.73,33.76,33.71,33.75,18009.0,30.9039,30.9314,30.8856,30.9223,18009.0
2017-06-13 10:50:00,33.74,33.75,33.7,33.73,21493.0,30.9131,30.9223,30.8764,30.9039,21493.0
2017-06-13 10:55:00,33.73,33.75,33.71,33.72,38293.0,30.9039,30.9223,30.8856,30.8948,38293.0
2017-06-13 11:00:00,33.71,33.75,33.7,33.75,35961.0,30.8856,30.9223,30.8764,30.9223,35961.0
2017-06-13 11:05:00,33.75,33.75,33.72,33.74,53019.0,30.9223,30.9223,30.8948,30.9131,53019.0
2017-06-13 11:10:00,33.74,33.88,33.73,33.88,64193.0,30.9131,31.0414,30.9039,31.0414,64193.0
2017-06-13 11:15:00,33.87,33.93,33.86,33.9,134828.0,31.0322,31.0872,31.023,31.0597,134828.0
2017-06-13 11:20:00,33.89,33.93,33.88,33.9,50691.0,31.0505,31.0872,31.0414,31.0597,50691.0
2017-06-13 11:25:00,33.91,33.96,33.9,33.95,77973.0,31.0688,31.1147,31.0597,31.1055,77973.0
2017-06-13 11:30:00,33.95,33.95,33.89,33.9,30465.0,31.1055,31.1055,31.0505,31.0597,30465.0
2017-06-13 11:35:00,33.9,33.98,33.89,33.97,61045.0,31.0597,31.133,31.0505,31.1238,61045.0
2017-06-13 11:40:00,33.98,34.04,33.97,34.02,47026.0,31.133,31.188,31.1238,31.1696,47026.0
2017-06-13 11:45:00,34.02,34.02,33.92,33.95,30465.0,31.1696,31.1696,31.078,31.1055,30465.0
2017-06-13 11:50:00,33.94,34.06,33.94,34.05,58123.0,31.0963,31.2063,31.0963,31.1971,58123.0
2017-06-13 11:55:00,34.05,34.07,34.0,34.0,77375.0,31.1971,31.2154,31.1513,31.1513,77375.0
2017-06-13 12:00:00,34.0,34.02,33.95,33.97,24435.0,31.1513,31.1696,31.1055,31.1238,24435.0
2017-06-13 12:05:00,33.97,33.99,33.94,33.95,25427.0,31.1238,31.1421,31.0963,31.1055,25427.0
2017-06-13 12:10:00,33.95,34.03,33.94,34.03,23420.0,31.1055,31.1788,31.0963,31.1788,23420.0
2017-06-13 12:15:00,34.02,34.1,34.02,34.07,35123.0,31.1696,31.2429,31.1696,31.2154,35123.0
2017-06-13 12:20:00,34.07,34.08,34.01,34.03,21555.0,31.2154,31.2246,31.1605,31.1788,21555.0
2017-06-13 12:25:00,34.03,34.1,34.03,34.09,24852.0,31.1788,31.2429,31.1788,31.2338,24852.0
2017-06-13 12:30:00,34.09,34.1,34.01,34.02,22570.0,31.2338,31.2429,31.1605,31.1696,22570.0
2017-06-13 12:35:00,34.02,34.03,34.01,34.03,13479.0,31.1696,31.1788,31.1605,31.1788,13479.0
2017-06-13 12:40:00,34.03,34.05,34.01,34.05,12966.0,31.1788,31.1971,31.1605,31.1971,12966.0
2017-06-13 12:45:00,34.05,34.06,34.03,34.06,12459.0,31.1971,31.2063,31.1788,31.2063,12459.0
2017-06-13 12:50:00,34.06,34.09,34.06,34.09,12406.0,31.2063,31.2338,31.2063,31.2338,12406.0
2017-06-13 12:55:00,34.09,34.09,34.07,34.09,12715.0,31.2338,31.2338,31.2154,31.2338,12715.0
2017-06-13 13:00:00,34.09,34.19,34.08,34.12,51796.0,31.2338,31.3254,31.2246,31.2613,51796.0
2017-06-13 13:05:00,34.12,34.13,34.05,34.06,24748.0,31.2613,31.2704,31.1971,31.2063,24748.0
2017-06-13 13:10:00,34.06,34.08,34.04,34.04,11382.0,31.2063,31.2246,31.188,31.188,11382.0
2017-06-13 13:15:00,34.05,34.05,34.0,34.02,15138.0,31.1971,31.1971,31.1513,31.1696,15138.0
2017-06-13 13:20:00,34.01,34.03,34.01,34.01,13356.0,31.1605,31.1788,31.1605,31.1605,13356.0
2017-06-13 13:25:00,34.01,34.04,33.98,34.04,16994.0,31.1605,31.188,31.133,31.188,16994.0
2017-06-13 13:30:00,34.04,34.06,34.03,34.06,11469.0,31.188,31.2063,31.1788,31.2063,11469.0
2017-06-13 13:35:00,34.06,34.07,34.04,34.06,15319.0,31.2063,31.2154,31.188,31.2063,15319.0
2017-06-13 13:40:00,34.06,34.07,34.05,34.07,7198.0,31.2063,31.2154,31.1971,31.2154,7198.0
2017-06-13 13:45:00,34.07,34.08,34.05,34.08,16371.0,31.2154,31.2246,31.1971,31.2246,16371.0
2017-06-13 13:50:00,34.08,34.17,34.07,34.17,46209.0,31.2246,31.3071,31.2154,31.3071,46209.0
2017-06-13 13:55:00,34.16,34.19,34.14,34.15,40175.0,31.2979,31.3254,31.2796,31.2887,40175.0
2017-06-13 14:00:00,34.15,34.15,34.07,34.08,40789.0,31.2887,31.2887,31.2154,31.2246,40789.0
2017-06-13 14:05:00,34.08,34.1,34.06,34.06,91181.0,31.2246,31.2429,31.2063,31.2063,91181.0
2017-06-13 14:10:00,34.07,34.09,34.05,34.05,16500.0,31.2154,31.2338,31.1971,31.1971,16500.0
2017-06-13 14:15:00,34.05,34.06,34.01,34.05,69821.0,31.1971,31.2063,31.1605,31.1971,69821.0
2017-06-13 14:20:00,34.05,34.09,34.04,34.05,103498.0,31.1971,31.2338,31.188,31.1971,103498.0
2017-06-13 14:25:00,34.05,34.14,34.05,34.11,56525.0,31.1971,31.2796,31.1971,31.2521,56525.0
2017-06-13 14:30:00,34.11,34.14,34.08,34.09,69693.0,31.2521,31.2796,31.2246,31.2338,69693.0
2017-06-13 14:35:00,34.09,34.14,34.07,34.11,34219.0,31.2338,31.2796,31.2154,31.2521,34219.0
2017-06-13 14:40:00,34.11,34.11,34.06,34.07,18061.0,31.2521,31.2521,31.2063,31.2154,18061.0
2017-06-13 14:45:00,34.08,34.09,34.04,34.04,18521.0,31.2246,31.2338,31.188,31.188,18521.0
2017-06-13 14:50:00,34.05,34.07,34.03,34.05,42192.0,31.1971,31.2154,31.1788,31.1971,42192.0
2017-06-13 14:55:00,34.05,34.06,34.02,34.04,21765.0,31.1971,31.2063,31.1696,31.188,21765.0
2017-06-13 15:00:00,34.03,34.05,34.02,34.05,16893.0,31.1788,31.1971,31.1696,31.1971,16893.0
2017-06-13 15:05:00,34.04,34.05,33.99,34.01,33491.0,31.188,31.1971,31.1421,31.1605,33491.0
2017-06-13 15:10:00,34.01,34.05,33.99,34.02,86873.0,31.1605,31.1971,31.1421,31.1696,86873.0
2017-06-13 15:15:00,34.02,34.02,33.98,33.98,38240.0,31.1696,31.1696,31.133,31.133,38240.0
2017-06-13 15:20:00,33.98,34.03,33.98,34.02,55978.0,31.133,31.1788,31.133,31.1696,55978.0
2017-06-13 15:25:00,34.02,34.03,33.99,34.0,43747.0,31.1696,31.1788,31.1421,31.1513,43747.0
2017-06-13 15:30:00,34.0,34.0,33.97,34.0,36482.0,31.1513,31.1513,31.1238,31.1513,36482.0
2017-06-13 15:35:00,33.99,34.0,33.96,34.0,51348.0,31.1421,31.1513,31.1147,31.1513,51348.0
2017-06-13 15:40:00,34.0,34.01,33.97,34.0,48393.0,31.1513,31.1605,31.1238,31.1513,48393.0
2017-06-13 15:45:00,33.99,34.01,33.96,34.0,71519.0,31.1421,31.1605,31.1147,31.1513,71519.0
2017-06-13 15:50:00,34.0,34.0,33.94,33.95,73913.0,31.1513,31.1513,31.0963,31.1055,73913.0
2017-06-13 15:55:00,33.95,33.99,33.93,33.99,202557.0,31.1055,31.1421,31.0872,31.1421,202557.0
2017-06-14 09:30:00,34.1,34.16,34.01,34.01,32023.0,31.2429,31.2979,31.1605,31.1605,32023.0
2017-06-14 09:35:00,34.04,34.05,33.84,33.93,25646.0,31.188,31.1971,31.0047,31.0872,25646.0
2017-06-14 09:40:00,33.91,34.01,33.9,33.96,14134.0,31.0688,31.1605,31.0597,31.1147,14134.0
2017-06-14 09:45:00,33.98,34.01,33.96,34.0,20346.0,31.133,31.1605,31.1147,31.1513,20346.0
2017-06-14 09:50:00,34.0,34.14,33.98,34.13,85382.0,31.1513,31.2796,31.133,31.2704,85382.0
2017-06-14 09:55:00,34.13,34.23,34.07,34.14,50556.0,31.2704,31.362,31.2154,31.2796,50556.0
2017-06-14 10:00:00,34.15,34.26,34.14,34.15,39543.0,31.2887,31.3895,31.2796,31.2887,39543.0
2017-06-14 10:05:00,34.14,34.26,34.13,34.26,30666.0,31.2796,31.3895,31.2704,31.3895,30666.0
2017-06-14 10:10:00,34.26,34.36,34.23,34.36,45275.0,31.3895,31.4811,31.362,31.4811,45275.0
2017-06-14 10:15:00,34.35,34.36,34.23,34.23,47563.0,31.472,31.4811,31.362,31.362,47563.0
2017-06-14 10:20:00,34.23,34.34,34.21,34.34,35050.0,31.362,31.4628,31.3437,31.4628,35050.0
2017-06-14 10:25:00,34.35,34.48,34.35,34.46,50524.0,31.472,31.5911,31.472,31.5728,50524.0
2017-06-14 10:30:00,34.47,34.5,34.31,34.31,35922.0,31.5819,31.6094,31.4353,31.4353,35922.0
2017-06-14 10:35:00,34.31,34.4,34.29,34.38,24171.0,31.4353,31.5178,31.417,31.4995,24171.0
2017-06-14 10:40:00,34.37,34.44,34.33,34.42,44089.0,31.4903,31.5544,31.4537,31.5361,44089.0
2017-06-14 10:45:00,34.43,34.49,34.39,34.49,60767.0,31.5453,31.6003,31.5086,31.6003,60767.0
2017-06-14 10:50:00,34.49,34.54,34.45,34.5,44661.0,31.6003,31.6461,31.5636,31.6094,44661.0
2017-06-14 10:55:00,34.5,34.62,34.47,34.61,108767.0,31.6094,31.7194,31.5819,31.7102,108767.0
2017-06-14 11:00:00,34.61,34.74,34.58,34.73,102673.0,31.7102,31.8293,31.6827,31.8201,102673.0
2017-06-14 11:05:00,34.73,34.75,34.63,34.64,37592.0,31.8201,31.8385,31.7285,31.7377,37592.0
2017-06-14 11:10:00,34.64,34.68,34.58,34.64,51287.0,31.7377,31.7743,31.6827,31.7377,51287.0
2017-06-14 11:15:00,34.64,34.69,34.64,34.66,27045.0,31.7377,31.7835,31.7377,31.756,27045.0
2017-06-14 11:20:00,34.67,34.75,34.66,34.7,42604.0,31.7652,31.8385,31.756,31.7927,42604.0
2017-06-14 11:25:00,34.7,34.7,34.6,34.67,65352.0,31.7927,31.7927,31.701,31.7652,65352.0
2017-06-14 11:30:00,34.68,34.73,34.64,34.69,46709.0,31.7743,31.8201,31.7377,31.7835,46709.0
2017-06-14 11:35:00,34.69,34.79,34.68,34.78,57790.0,31.7835,31.8751,31.7743,31.866,57790.0
2017-06-14 11:40:00,34.78,34.87,34.78,34.84,144258.0,31.866,31.9484,31.866,31.9209,144258.0
2017-06-14 11:45:00,34.84,34.94,34.83,34.91,225831.0,31.9209,32.0126,31.9118,31.9851,225831.0
2017-06-14 11:50:00,34.91,34.92,34.75,34.77,233100.0,31.9851,31.9942,31.8385,31.8568,233100.0
2017-06-14 11:55:00,34.77,34.89,34.72,34.89,195907.0,31.8568,31.9667,31.811,31.9667,195907.0
2017-06-14 12:00:00,34.88,34.93,34.85,34.85,116610.0,31.9576,32.0034,31.9301,31.9301,116610.0
2017-06-14 12:05:00,34.85,34.85,34.74,34.8,43473.0,31.9301,31.9301,31.8293,31.8843,43473.0
2017-06-14 12:10:00,34.8,34.84,34.79,34.84,58113.0,31.8843,31.9209,31.8751,31.9209,58113.0
2017-06-14 12:15:00,34.83,34.83,34.76,34.81,18940.0,31.9118,31.9118,31.8476,31.8934,18940.0
2017-06-14 12:20:00,34.8,34.83,34.79,34.81,21753.0,31.8843,31.9118,31.8751,31.8934,21753.0
2017-06-14 12:25:00,34.81,34.83,34.77,34.79,43906.0,31.8934,31.9118,31.8568,31.8751,43906.0
2017-06-14 12:30:00,34.79,34.86,34.78,34.83,40610.0,31.8751,31.9393,31.866,31.9118,40610.0
2017-06-14 12:35:00,34.83,34.83,34.78,34.78,46702.0,31.9118,31.9118,31.866,31.866,46702.0
2017-06-14 12:40:00,34.79,34.79,34.75,34.76,46387.0,31.8751,31.8751,31.8385,31.8476,46387.0
2017-06-14 12:45:00,34.75,34.78,34.72,34.72,78797.0,31.8385,31.866,31.811,31.811,78797.0
2017-06-14 12:50:00,34.72,34.73,34.69,34.72,28621.0,31.811,31.8201,31.7835,31.811,28621.0
2017-06-14 12:55:00,34.72,34.76,34.71,34.73,75369.0,31.811,31.8476,31.8018,31.8201,75369.0
2017-06-14 13:00:00,34.73,34.74,34.71,34.73,15986.0,31.8201,31.8293,31.8018,31.8201,15986.0
2017-06-14 13:05:00,34.72,34.73,34.62,34.66,36783.0,31.811,31.8201,31.7194,31.756,36783.0
2017-06-14 13:10:00,34.66,34.66,34.63,34.65,26041.0,31.756,31.756,31.7285,31.7468,26041.0
2017-06-14 13:15:00,34.65,34.69,34.64,34.66,84830.0,31.7468,31.7835,31.7377,31.756,84830.0
2017-06-14 13:20:00,34.66,34.66,34.62,34.62,26064.0,31.756,31.756,31.7194,31.7194,26064.0
2017-06-14 13:25:00,34.63,34.66,34.6,34.66,35072.0,31.7285,31.756,31.701,31.756,35072.0
2017-06-14 13:30:00,34.65,34.72,34.63,34.69,39083.0,31.7468,31.811,31.7285,31.7835,39083.0
2017-06-14 13:35:00,34.7,34.7,34.66,34.66,17023.0,31.7927,31.7927,31.756,31.756,17023.0
2017-06-14 13:40:00,34.66,34.67,34.6,34.62,64948.0,31.756,31.7652,31.701,31.7194,64948.0
2017-06-14 13:45:00,34.62,34.62,34.57,34.59,45225.0,31.7194,31.7194,31.6736,31.6919,45225.0
2017-06-14 13:50:00,34.59,34.61,34.56,34.58,54943.0,31.6919,31.7102,31.6644,31.6827,54943.0
2017-06-14 13:55:00,34.58,34.76,34.57,34.7,112711.0,31.6827,31.8476,31.6736,31.7927,112711.0
2017-06-14 14:00:00,34.71,34.71,34.54,34.59,68777.0,31.8018,31.8018,31.6461,31.6919,68777.0
2017-06-14 14:05:00,34.6,34.79,34.59,34.64,93237.0,31.701,31.8751,31.6919,31.7377,93237.0
2017-06-14 14:10:00,34.65,34.77,34.64,34.66,59549.0,31.7468,31.8568,31.7377,31.756,59549.0
2017-06-14 14:15:00,34.66,34.67,34.46,34.48,99427.0,31.756,31.7652,31.5728,31.5911,99427.0
2017-06-14 14:20:00,34.47,34.51,34.47,34.48,85439.0,31.5819,31.6186,31.5819,31.5911,85439.0
2017-06-14 14:25:00,34.48,34.53,34.48,34.52,67113.0,31.5911,31.6369,31.5911,31.6277,67113.0
2017-06-14 14:30:00,34.51,34.51,34.48,34.51,78201.0,31.6186,31.6186,31.5911,31.6186,78201.0
2017-06-14 14:35:00,34.51,34.53,34.47,34.5,70098.0,31.6186,31.6369,31.5819,31.6094,70098.0
2017-06-14 14:40:00,34.51,34.51,34.42,34.44,102378.0,31.6186,31.6186,31.5361,31.5544,102378.0
2017-06-14 14:45:00,34.44,34.51,34.42,34.5,57948.0,31.5544,31.6186,31.5361,31.6094,57948.0
2017-06-14 14:50:00,34.5,34.57,34.45,34.57,34390.0,31.6094,31.6736,31.5636,31.6736,34390.0
2017-06-14 14:55:00,34.57,34.57,34.49,34.51,20000.0,31.6736,31.6736,31.6003,31.6186,20000.0
2017-06-14 15:00:00,34.51,34.51,34.43,34.48,127207.0,31.6186,31.6186,31.5453,31.5911,127207.0
2017-06-14 15:05:00,34.48,34.52,34.45,34.47,55654.0,31.5911,31.6277,31.5636,31.5819,55654.0
2017-06-14 15:10:00,34.46,34.5,34.43,34.44,116734.0,31.5728,31.6094,31.5453,31.5544,116734.0
2017-06-14 15:15:00,34.44,34.48,34.42,34.48,39961.0,31.5544,31.5911,31.5361,31.5911,39961.0
2017-06-14 15:20:00,34.47,34.48,34.41,34.41,55976.0,31.5819,31.5911,31.527,31.527,55976.0
2017-06-14 15:25:00,34.42,34.42,34.39,34.42,173426.0,31.5361,31.5361,31.5086,31.5361,173426.0
2017-06-14 15:30:00,34.41,34.45,34.4,34.45,73583.0,31.527,31.5636,31.5178,31.5636,73583.0
2017-06-14 15:35:00,34.45,34.49,34.44,34.48,111243.0,31.5636,31.6003,31.5544,31.5911,111243.0
2017-06-14 15:40:00,34.48,34.49,34.44,34.47,117457.0,31.5911,31.6003,31.5544,31.5819,117457.0
2017-06-14 15:45:00,34.46,34.47,34.44,34.45,104780.0,31.5728,31.5819,31.5544,31.5636,104780.0
2017-06-14 15:50:00,34.45,34.45,34.39,34.41,268245.0,31.5636,31.5636,31.5086,31.527,268245.0
2017-06-14 15:55:00,34.41,34.41,34.35,34.38,362605.0,31.527,31.527,31.472,31.4995,362605.0
2017-06-15 09:30:00,34.12,34.28,34.1,34.27,38742.0,31.2613,31.4078,31.2429,31.3987,38742.0
2017-06-15 09:35:00,34.26,34.34,34.22,34.32,200994.0,31.3895,31.4628,31.3529,31.4445,200994.0
2017-06-15 09:40:00,34.33,34.39,34.25,34.26,47095.0,31.4537,31.5086,31.3804,31.3895,47095.0
2017-06-15 09:45:00,34.27,34.31,34.24,34.25,20943.0,31.3987,31.4353,31.3712,31.3804,20943.0
2017-06-15 09:50:00,34.24,34.24,34.12,34.14,30295.0,31.3712,31.3712,31.2613,31.2796,30295.0
2017-06-15 09:55:00,34.14,34.14,34.04,34.05,58040.0,31.2796,31.2796,31.188,31.1971,58040.0
2017-06-15 10:00:00,34.04,34.04,33.9,33.92,152336.0,31.188,31.188,31.0597,31.078,152336.0
2017-06-15 10:05:00,33.93,33.94,33.85,33.89,40447.0,31.0872,31.0963,31.0139,31.0505,40447.0
2017-06-15 10:10:00,33.89,33.93,33.86,33.92,35145.0,31.0505,31.0872,31.023,31.078,35145.0
2017-06-15 10:15:00,33.93,33.94,33.84,33.86,47917.0,31.0872,31.0963,31.0047,31.023,47917.0
2017-06-15 10:20:00,33.86,33.9,33.85,33.86,73244.0,31.023,31.0597,31.0139,31.023,73244.0
2017-06-15 10:25:00,33.87,33.91,33.86,33.9,40851.0,31.0322,31.0688,31.023,31.0597,40851.0
2017-06-15 10:30:00,33.9,33.97,33.89,33.97,65789.0,31.0597,31.1238,31.0505,31.1238,65789.0
2017-06-15 10:35:00,33.97,33.98,33.94,33.98,45903.0,31.1238,31.133,31.0963,31.133,45903.0
2017-06-15 10:40:00,33.98,33.99,33.88,33.9,35677.0,31.133,31.1421,31.0414,31.0597,35677.0
2017-06-15 10:45:00,33.9,33.95,33.89,33.94,55738.0,31.0597,31.1055,31.0505,31.0963,55738.0
2017-06-15 10:50:00,33.93,33.94,33.87,33.88,46093.0,31.0872,31.0963,31.0322,31.0414,46093.0
2017-06-15 10:55:00,33.87,33.94,33.87,33.9,30112.0,31.0322,31.0963,31.0322,31.0597,30112.0
2017-06-15 11:00:00,33.89,33.95,33.87,33.95,35023.0,31.0505,31.1055,31.0322,31.1055,35023.0
2017-06-15 11:05:00,33.96,33.96,33.93,33.93,87600.0,31.1147,31.1147,31.0872,31.0872,87600.0
2017-06-15 11:10:00,33.93,33.94,33.88,33.89,65238.0,31.0872,31.0963,31.0414,31.0505,65238.0
2017-06-15 11:15:00,33.9,33.94,33.88,33.94,34788.0,31.0597,31.0963,31.0414,31.0963,34788.0
2017-06-15 11:20:00,33.94,34.0,33.93,33.99,64208.0,31.0963,31.1513,31.0872,31.1421,64208.0
2017-06-15 11:25:00,34.0,34.0,33.97,34.0,43608.0,31.1513,31.1513,31.1238,31.1513,43608.0
2017-06-15 11:30:00,33.99,34.04,33.99,34.04,105809.0,31.1421,31.188,31.1421,31.188,105809.0
2017-06-15 11:35:00,34.04,34.07,34.03,34.06,28582.0,31.188,31.2154,31.1788,31.2063,28582.0
2017-06-15 11:40:00,34.06,34.08,33.99,34.04,87521.0,31.2063,31.2246,31.1421,31.188,87521.0
2017-06-15 11:45:00,34.04,34.06,34.03,34.05,50919.0,31.188,31.2063,31.1788,31.1971,50919.0
2017-06-15 11:50:00,34.05,34.06,33.97,33.97,57458.0,31.1971,31.2063,31.1238,31.1238,57458.0
2017-06-15 11:55:00,33.98,33.98,33.92,33.92,25976.0,31.133,31.133,31.078,31.078,25976.0
2017-06-15 12:00:00,33.93,33.94,33.89,33.9,20020.0,31.0872,31.0963,31.0505,31.0597,20020.0
2017-06-15 12:05:00,33.9,33.91,33.87,33.88,11456.0,31.0597,31.0688,31.0322,31.0414,11456.0
2017-06-15 12:10:00,33.88,33.9,33.87,33.88,13726.0,31.0414,31.0597,31.0322,31.0414,13726.0
2017-06-15 12:15:00,33.88,33.88,33.85,33.87,15342.0,31.0414,31.0414,31.0139,31.0322,15342.0
2017-06-15 12:20:00,33.87,33.9,33.86,33.87,21324.0,31.0322,31.0597,31.023,31.0322,21324.0
2017-06-15 12:25:00,33.87,33.89,33.86,33.88,16264.0,31.0322,31.0505,31.023,31.0414,16264.0
2017-06-15 12:30:00,33.88,33.89,33.83,33.83,24176.0,31.0414,31.0505,30.9956,30.9956,24176.0
2017-06-15 12:35:00,33.83,33.83,33.81,33.81,8717.0,30.9956,30.9956,30.9772,30.9772,8717.0
2017-06-15 12:40:00,33.82,33.86,33.81,33.85,59901.0,30.9864,31.023,30.9772,31.0139,59901.0
2017-06-15 12:45:00,33.85,33.86,33.81,33.82,12565.0,31.0139,31.023,30.9772,30.9864,12565.0
2017-06-15 12:50:00,33.82,33.84,33.81,33.83,10561.0,30.9864,31.0047,30.9772,30.9956,10561.0
2017-06-15 12:55:00,33.83,33.85,33.83,33.84,12230.0,30.9956,31.0139,30.9956,31.0047,12230.0
2017-06-15 13:00:00,33.84,33.84,33.82,33.84,12166.0,31.0047,31.0047,30.9864,31.0047,12166.0
2017-06-15 13:05:00,33.83,33.86,33.82,33.82,53410.0,30.9956,31.023,30.9864,30.9864,53410.0
2017-06-15 13:10:00,33.82,33.82,33.79,33.81,42871.0,30.9864,30.9864,30.9589,30.9772,42871.0
2017-06-15 13:15:00,33.8,33.82,33.78,33.79,18171.0,30.9681,30.9864,30.9497,30.9589,18171.0
2017-06-15 13:20:00,33.8,33.8,33.76,33.77,18418.0,30.9681,30.9681,30.9314,30.9406,18418.0
2017-06-15 13:25:00,33.77,33.78,33.74,33.76,20006.0,30.9406,30.9497,30.9131,30.9314,20006.0
2017-06-15 13:30:00,33.76,33.86,33.75,33.86,25804.0,30.9314,31.023,30.9223,31.023,25804.0
2017-06-15 13:35:00,33.87,33.92,33.86,33.91,25487.0,31.0322,31.078,31.023,31.0688,25487.0
2017-06-15 13:40:00,33.9,33.93,33.9,33.91,14105.0,31.0597,31.0872,31.0597,31.0688,14105.0
2017-06-15 13:45:00,33.9,33.91,33.85,33.87,18731.0,31.0597,31.0688,31.0139,31.0322,18731.0
2017-06-15 13:50:00,33.87,33.91,33.86,33.9,17941.0,31.0322,31.0688,31.023,31.0597,17941.0
2017-06-15 13:55:00,33.9,33.96,33.9,33.95,39523.0,31.0597,31.1147,31.0597,31.1055,39523.0
2017-06-15 14:00:00,33.94,33.95,33.93,33.94,16426.0,31.0963,31.1055,31.0872,31.0963,16426.0
2017-06-15 14:05:00,33.95,33.96,33.93,33.96,18411.0,31.1055,31.1147,31.0872,31.1147,18411.0
2017-06-15 14:10:00,33.96,33.96,33.88,33.9,59734.0,31.1147,31.1147,31.0414,31.0597,59734.0
2017-06-15 14:15:00,33.9,33.91,33.88,33.9,65141.0,31.0597,31.0688,31.0414,31.0597,65141.0
2017-06-15 14:20:00,33.9,33.95,33.89,33.93,71816.0,31.0597,31.1055,31.0505,31.0872,71816.0
2017-06-15 14:25:00,33.94,34.0,33.93,33.95,36311.0,31.0963,31.1513,31.0872,31.1055,36311.0
2017-06-15 14:30:00,33.95,33.95,33.93,33.93,16190.0,31.1055,31.1055,31.0872,31.0872,16190.0
2017-06-15 14:35:00,33.93,33.94,33.89,33.89,53031.0,31.0872,31.0963,31.0505,31.0505,53031.0
2017-06-15 14:40:00,33.9,33.91,33.87,33.9,43873.0,31.0597,31.0688,31.0322,31.0597,43873.0
2017-06-15 14:45:00,33.89,33.94,33.89,33.93,54738.0,31.0505,31.0963,31.0505,31.0872,54738.0
2017-06-15 14:50:00,33.94,33.95,33.9,33.91,41045.0,31.0963,31.1055,31.0597,31.0688,41045.0
2017-06-15 14:55:00,33.91,33.92,33.87,33.9,42762.0,31.0688,31.078,31.0322,31.0597,42762.0
2017-06-15 15:00:00,33.89,33.93,33.89,33.91,61766.0,31.0505,31.0872,31.0505,31.0688,61766.0
2017-06-15 15:05:00,33.91,33.94,33.91,33.92,50161.0,31.0688,31.0963,31.0688,31.078,50161.0
2017-06-15 15:10:00,33.93,33.94,33.9,33.91,60166.0,31.0872,31.0963,31.0597,31.0688,60166.0
2017-06-15 15:15:00,33.91,33.95,33.89,33.9,84769.0,31.0688,31.1055,31.0505,31.0597,84769.0
2017-06-15 15:20:00,33.9,33.91,33.88,33.9,41650.0,31.0597,31.0688,31.0414,31.0597,41650.0
2017-06-15 15:25:00,33.9,33.91,33.88,33.9,87301.0,31.0597,31.0688,31.0414,31.0597,87301.0
2017-06-15 15:30:00,33.89,33.9,33.87,33.89,71181.0,31.0505,31.0597,31.0322,31.0505,71181.0
2017-06-15 15:35:00,33.9,33.91,33.88,33.89,101683.0,31.0597,31.0688,31.0414,31.0505,101683.0
2017-06-15 15:40:00,33.89,33.91,33.88,33.89,77963.0,31.0505,31.0688,31.0414,31.0505,77963.0
2017-06-15 15:45:00,33.89,33.91,33.89,33.9,118641.0,31.0505,31.0688,31.0505,31.0597,118641.0
2017-06-15 15:50:00,33.91,33.91,33.87,33.88,142960.0,31.0688,31.0688,31.0322,31.0414,142960.0
2017-06-15 15:55:00,33.88,33.88,33.82,33.83,599635.0,31.0414,31.0414,30.9864,30.9956,599635.0
2017-06-16 09:30:00,33.71,33.71,33.55,33.64,224800.0,30.8856,30.8856,30.739,30.8215,224800.0
2017-06-16 09:35:00,33.67,33.71,33.52,33.55,41833.0,30.849,30.8856,30.7115,30.739,41833.0
2017-06-16 09:40:00,33.56,33.58,33.36,33.36,47659.0,30.7482,30.7665,30.5649,30.5649,47659.0
2017-06-16 09:45:00,33.37,33.51,33.35,33.49,56408.0,30.5741,30.7024,30.5558,30.684,56408.0
2017-06-16 09:50:00,33.5,33.5,33.42,33.46,15673.0,30.6932,30.6932,30.6199,30.6566,15673.0
2017-06-16 09:55:00,33.46,33.47,33.39,33.42,33787.0,30.6566,30.6657,30.5924,30.6199,33787.0
2017-06-16 10:00:00,33.41,33.42,33.36,33.41,33783.0,30.6107,30.6199,30.5649,30.6107,33783.0
2017-06-16 10:05:00,33.41,33.5,33.4,33.46,108497.0,30.6107,30.6932,30.6016,30.6566,108497.0
2017-06-16 10:10:00,33.47,33.48,33.39,33.45,17143.0,30.6657,30.6749,30.5924,30.6474,17143.0
2017-06-16 10:15:00,33.45,33.52,33.41,33.51,57994.0,30.6474,30.7115,30.6107,30.7024,57994.0
2017-06-16 10:20:00,33.5,33.52,33.42,33.42,24280.0,30.6932,30.7115,30.6199,30.6199,24280.0
2017-06-16 10:25:00,33.42,33.43,33.4,33.43,40095.0,30.6199,30.6291,30.6016,30.6291,40095.0
2017-06-16 10:30:00,33.42,33.45,33.41,33.45,33245.0,30.6199,30.6474,30.6107,30.6474,33245.0
2017-06-16 10:35:00,33.46,33.5,33.45,33.48,26214.0,30.6566,30.6932,30.6474,30.6749,26214.0
2017-06-16 10:40:00,33.48,33.51,33.48,33.49,33944.0,30.6749,30.7024,30.6749,30.684,33944.0
2017-06-16 10:45:00,33.49,33.5,33.45,33.47,20838.0,30.684,30.6932,30.6474,30.6657,20838.0
2017-06-16 10:50:00,33.47,33.48,33.35,33.36,54573.0,30.6657,30.6749,30.5558,30.5649,54573.0
2017-06-16 10:55:00,33.36,33.4,33.35,33.39,21904.0,30.5649,30.6016,30.5558,30.5924,21904.0
2017-06-16 11:00:00,33.4,33.4,33.37,33.38,54510.0,30.6016,30.6016,30.5741,30.5833,54510.0
2017-06-16 11:05:00,33.37,33.39,33.36,33.36,48570.0,30.5741,30.5924,30.5649,30.5649,48570.0
2017-06-16 11:10:00,33.36,33.38,33.32,33.36,51023.0,30.5649,30.5833,30.5283,30.5649,51023.0
2017-06-16 11:15:00,33.35,33.36,33.32,33.33,44227.0,30.5558,30.5649,30.5283,30.5374,44227.0
2017-06-16 11:20:00,33.33,33.33,33.27,33.29,46762.0,30.5374,30.5374,30.4825,30.5008,46762.0
2017-06-16 11:25:00,33.29,33.36,33.27,33.36,60196.0,30.5008,30.5649,30.4825,30.5649,60196.0
2017-06-16 11:30:00,33.36,33.36,33.33,33.33,109881.0,30.5649,30.5649,30.5374,30.5374,109881.0
2017-06-16 11:35:00,33.33,33.37,33.32,33.37,41588.0,30.5374,30.5741,30.5283,30.5741,41588.0
2017-06-16 11:40:00,33.38,33.43,33.37,33.41,48644.0,30.5833,30.6291,30.5741,30.6107,48644.0
2017-06-16 11:45:00,33.41,33.41,33.35,33.37,27966.0,30.6107,30.6107,30.5558,30.5741,27966.0
2017-06-16 11:50:00,33.38,33.42,33.38,33.41,20829.0,30.5833,30.6199,30.5833,30.6107,20829.0
2017-06-16 11:55:00,33.41,33.43,33.4,33.42,15909.0,30.6107,30.6291,30.6016,30.6199,15909.0
2017-06-16 12:00:00,33.42,33.47,33.42,33.47,44514.0,30.6199,30.6657,30.6199,30.6657,44514.0
2017-06-16 12:05:00,33.47,33.47,33.43,33.44,18465.0,30.6657,30.6657,30.6291,30.6382,18465.0
2017-06-16 12:10:00,33.43,33.43,33.41,33.42,10533.0,30.6291,30.6291,30.6107,30.6199,10533.0
2017-06-16 12:15:00,33.42,33.48,33.4,33.46,9528.0,30.6199,30.6749,30.6016,30.6566,9528.0
2017-06-16 12:20:00,33.47,33.49,33.45,33.46,6898.0,30.6657,30.684,30.6474,30.6566,6898.0
2017-06-16 12:25:00,33.45,33.52,33.44,33.52,26796.0,30.6474,30.7115,30.6382,30.7115,26796.0
2017-06-16 12:30:00,33.51,33.51,33.48,33.5,11671.0,30.7024,30.7024,30.6749,30.6932,11671.0
2017-06-16 12:35:00,33.51,33.53,33.49,33.5,12417.0,30.7024,30.7207,30.684,30.6932,12417.0
2017-06-16 12:40:00,33.5,33.54,33.49,33.53,12268.0,30.6932,30.7298,30.684,30.7207,12268.0
2017-06-16 12:45:00,33.53,33.53,33.5,33.51,8725.0,30.7207,30.7207,30.6932,30.7024,8725.0
2017-06-16 12:50:00,33.51,33.57,33.51,33.57,50214.0,30.7024,30.7573,30.7024,30.7573,50214.0
2017-06-16 12:55:00,33.57,33.58,33.51,33.51,14309.0,30.7573,30.7665,30.7024,30.7024,14309.0
2017-06-16 13:00:00,33.52,33.52,33.5,33.52,9212.0,30.7115,30.7115,30.6932,30.7115,9212.0
2017-06-16 13:05:00,33.52,33.58,33.51,33.57,33640.0,30.7115,30.7665,30.7024,30.7573,33640.0
2017-06-16 13:10:00,33.57,33.58,33.55,33.57,26860.0,30.7573,30.7665,30.739,30.7573,26860.0
2017-06-16 13:15:00,33.57,33.58,33.54,33.57,32200.0,30.7573,30.7665,30.7298,30.7573,32200.0
2017-06-16 13:20:00,33.57,33.6,33.56,33.6,30883.0,30.7573,30.7848,30.7482,30.7848,30883.0
2017-06-16 13:25:00,33.6,33.64,33.59,33.62,20913.0,30.7848,30.8215,30.7757,30.8031,20913.0
2017-06-16 13:30:00,33.61,33.62,33.6,33.62,4228.0,30.794,30.8031,30.7848,30.8031,4228.0
2017-06-16 13:35:00,33.62,33.67,33.61,33.67,10926.0,30.8031,30.849,30.794,30.849,10926.0
2017-06-16 13:40:00,33.66,33.68,33.66,33.67,6906.0,30.8398,30.8581,30.8398,30.849,6906.0
2017-06-16 13:45:00,33.67,33.69,33.64,33.64,12348.0,30.849,30.8673,30.8215,30.8215,12348.0
2017-06-16 13:50:00,33.65,33.68,33.63,33.68,10729.0,30.8306,30.8581,30.8123,30.8581,10729.0
2017-06-16 13:55:00,33.68,33.72,33.68,33.72,8435.0,30.8581,30.8948,30.8581,30.8948,8435.0
2017-06-16 14:00:00,33.71,33.74,33.69,33.72,24954.0,30.8856,30.9131,30.8673,30.8948,24954.0
2017-06-16 14:05:00,33.72,33.72,33.7,33.71,29363.0,30.8948,30.8948,30.8764,30.8856,29363.0
2017-06-16 14:10:00,33.71,33.71,33.69,33.7,7584.0,30.8856,30.8856,30.8673,30.8764,7584.0
2017-06-16 14:15:00,33.7,33.7,33.64,33.65,16587.0,30.8764,30.8764,30.8215,30.8306,16587.0
2017-06-16 14:20:00,33.64,33.66,33.6,33.62,31299.0,30.8215,30.8398,30.7848,30.8031,31299.0
2017-06-16 14:25:00,33.62,33.66,33.62,33.63,12417.0,30.8031,30.8398,30.8031,30.8123,12417.0
2017-06-16 14:30:00,33.63,33.67,33.62,33.65,13797.0,30.8123,30.849,30.8031,30.8306,13797.0
2017-06-16 14:35:00,33.64,33.64,33.61,33.62,12636.0,30.8215,30.8215,30.794,30.8031,12636.0
2017-06-16 14:40:00,33.62,33.63,33.61,33.63,7223.0,30.8031,30.8123,30.794,30.8123,7223.0
2017-06-16 14:45:00,33.63,33.65,33.62,33.64,24541.0,30.8123,30.8306,30.8031,30.8215,24541.0
2017-06-16 14:50:00,33.64,33.66,33.63,33.63,20455.0,30.8215,30.8398,30.8123,30.8123,20455.0
2017-06-16 14:55:00,33.63,33.64,33.61,33.61,20814.0,30.8123,30.8215,30.794,30.794,20814.0
2017-06-16 15:00:00,33.61,33.61,33.57,33.59,24096.0,30.794,30.794,30.7573,30.7757,24096.0
2017-06-16 15:05:00,33.58,33.61,33.57,33.61,11802.0,30.7665,30.794,30.7573,30.794,11802.0
2017-06-16 15:10:00,33.61,33.62,33.55,33.56,28246.0,30.794,30.8031,30.739,30.7482,28246.0
2017-06-16 15:15:00,33.57,33.61,33.56,33.58,54332.0,30.7573,30.794,30.7482,30.7665,54332.0
2017-06-16 15:20:00,33.58,33.66,33.57,33.63,64923.0,30.7665,30.8398,30.7573,30.8123,64923.0
2017-06-16 15:25:00,33.62,33.64,33.61,33.64,35550.0,30.8031,30.8215,30.794,30.8215,35550.0
2017-06-16 15:30:00,33.64,33.66,33.61,33.62,53835.0,30.8215,30.8398,30.794,30.8031,53835.0
2017-06-16 15:35:00,33.62,33.64,33.59,33.64,48899.0,30.8031,30.8215,30.7757,30.8215,48899.0
2017-06-16 15:40:00,33.65,33.65,33.58,33.62,63467.0,30.8306,30.8306,30.7665,30.8031,63467.0
2017-06-16 15:45:00,33.61,33.62,33.59,33.62,64346.0,30.794,30.8031,30.7757,30.8031,64346.0
2017-06-16 15:50:00,33.62,33.64,33.61,33.64,41402.0,30.8031,30.8215,30.794,30.8215,41402.0
2017-06-16 15:55:00,33.63,33.68,33.63,33.65,164074.0,30.8123,30.8581,30.8123,30.8306,164074.0
2017-06-19 09:30:00,33.74,33.81,33.66,33.72,19343.0,30.9131,30.9772,30.8398,30.8948,19343.0
2017-06-19 09:35:00,33.71,33.76,33.62,33.75,21432.0,30.8856,30.9314,30.8031,30.9223,21432.0
2017-06-19 09:40:00,33.73,33.78,33.68,33.72,18432.0,30.9039,30.9497,30.8581,30.8948,18432.0
2017-06-19 09:45:00,33.73,33.77,33.67,33.77,16397.0,30.9039,30.9406,30.849,30.9406,16397.0
2017-06-19 09:50:00,33.76,33.82,33.75,33.82,8649.0,30.9314,30.9864,30.9223,30.9864,8649.0
2017-06-19 09:55:00,33.81,33.83,33.74,33.83,12104.0,30.9772,30.9956,30.9131,30.9956,12104.0
2017-06-19 10:00:00,33.83,33.88,33.81,33.87,24443.0,30.9956,31.0414,30.9772,31.0322,24443.0
2017-06-19 10:05:00,33.87,33.93,33.85,33.92,18963.0,31.0322,31.0872,31.0139,31.078,18963.0
2017-06-19 10:10:00,33.91,33.91,33.84,33.9,12677.0,31.0688,31.0688,31.0047,31.0597,12677.0
2017-06-19 10:15:00,33.9,33.92,33.85,33.86,14599.0,31.0597,31.078,31.0139,31.023,14599.0
2017-06-19 10:20:00,33.86,33.88,33.86,33.86,6919.0,31.023,31.0414,31.023,31.023,6919.0
2017-06-19 10:25:00,33.86,34.02,33.86,34.0,29133.0,31.023,31.1696,31.023,31.1513,29133.0
2017-06-19 10:30:00,34.01,34.05,33.96,33.98,33681.0,31.1605,31.1971,31.1147,31.133,33681.0
2017-06-19 10:35:00,33.98,34.02,33.97,34.0,24844.0,31.133,31.1696,31.1238,31.1513,24844.0
2017-06-19 10:40:00,34.0,34.0,33.96,33.97,22934.0,31.1513,31.1513,31.1147,31.1238,22934.0
2017-06-19 10:45:00,33.97,33.98,33.95,33.97,15534.0,31.1238,31.133,31.1055,31.1238,15534.0
2017-06-19 10:50:00,33.97,33.99,33.95,33.98,43830.0,31.1238,31.1421,31.1055,31.133,43830.0
2017-06-19 10:55:00,33.98,34.04,33.97,33.97,68679.0,31.133,31.188,31.1238,31.1238,68679.0
2017-06-19 11:00:00,33.96,34.0,33.96,33.98,19195.0,31.1147,31.1513,31.1147,31.133,19195.0
2017-06-19 11:05:00,33.99,33.99,33.91,33.92,63628.0,31.1421,31.1421,31.0688,31.078,63628.0
2017-06-19 11:10:00,33.92,33.93,33.9,33.93,37719.0,31.078,31.0872,31.0597,31.0872,37719.0
2017-06-19 11:15:00,33.93,33.97,33.91,33.91,25797.0,31.0872,31.1238,31.0688,31.0688,25797.0
2017-06-19 11:20:00,33.91,33.93,33.82,33.84,26093.0,31.0688,31.0872,30.9864,31.0047,26093.0
2017-06-19 11:25:00,33.84,33.9,33.84,33.87,35033.0,31.0047,31.0597,31.0047,31.0322,35033.0
2017-06-19 11:30:00,33.88,33.88,33.81,33.81,31937.0,31.0414,31.0414,30.9772,30.9772,31937.0
2017-06-19 11:35:00,33.82,33.82,33.74,33.77,77767.0,30.9864,30.9864,30.9131,30.9406,77767.0
2017-06-19 11:40:00,33.77,33.81,33.71,33.81,31097.0,30.9406,30.9772,30.8856,30.9772,31097.0
2017-06-19 11:45:00,33.81,33.87,33.8,33.84,24796.0,30.9772,31.0322,30.9681,31.0047,24796.0
2017-06-19 11:50:00,33.85,33.89,33.83,33.88,17698.0,31.0139,31.0505,30.9956,31.0414,17698.0
2017-06-19 11:55:00,33.89,33.93,33.86,33.89,35604.0,31.0505,31.0872,31.023,31.0505,35604.0
2017-06-19 12:00:00,33.88,33.89,33.85,33.89,32871.0,31.0414,31.0505,31.0139,31.0505,32871.0
2017-06-19 12:05:00,33.89,33.89,33.85,33.87,20844.0,31.0505,31.0505,31.0139,31.0322,20844.0
2017-06-19 12:10:00,33.87,33.91,33.86,33.89,17063.0,31.0322,31.0688,31.023,31.0505,17063.0
2017-06-19 12:15:00,33.88,33.96,33.87,33.94,30802.0,31.0414,31.1147,31.0322,31.0963,30802.0
2017-06-19 12:20:00,33.95,33.98,33.91,33.92,26919.0,31.1055,31.133,31.0688,31.078,26919.0
2017-06-19 12:25:00,33.92,33.95,33.91,33.91,14069.0,31.078,31.1055,31.0688,31.0688,14069.0
2017-06-19 12:30:00,33.91,33.91,33.88,33.9,9822.0,31.0688,31.0688,31.0414,31.0597,9822.0
2017-06-19 12:35:00,33.9,33.94,33.9,33.93,29692.0,31.0597,31.0963,31.0597,31.0872,29692.0
2017-06-19 12:40:00,33.92,33.94,33.91,33.93,8746.0,31.078,31.0963,31.0688,31.0872,8746.0
2017-06-19 12:45:00,33.93,33.95,33.89,33.9,22505.0,31.0872,31.1055,31.0505,31.0597,22505.0
2017-06-19 12:50:00,33.91,33.96,33.9,33.91,19612.0,31.0688,31.1147,31.0597,31.0688,19612.0
2017-06-19 12:55:00,33.92,33.92,33.89,33.89,19204.0,31.078,31.078,31.0505,31.0505,19204.0
2017-06-19 13:00:00,33.89,33.93,33.89,33.92,16934.0,31.0505,31.0872,31.0505,31.078,16934.0
2017-06-19 13:05:00,33.92,33.95,33.91,33.95,12362.0,31.078,31.1055,31.0688,31.1055,12362.0
2017-06-19 13:10:00,33.95,33.96,33.93,33.95,12026.0,31.1055,31.1147,31.0872,31.1055,12026.0
2017-06-19 13:15:00,33.95,33.98,33.94,33.95,12999.0,31.1055,31.133,31.0963,31.1055,12999.0
2017-06-19 13:20:00,33.95,33.99,33.95,33.97,17421.0,31.1055,31.1421,31.1055,31.1238,17421.0
2017-06-19 13:25:00,33.97,33.99,33.97,33.97,10612.0,31.1238,31.1421,31.1238,31.1238,10612.0
2017-06-19 13:30:00,33.97,33.99,33.96,33.97,7583.0,31.1238,31.1421,31.1147,31.1238,7583.0
2017-06-19 13:35:00,33.97,34.0,33.97,33.97,11353.0,31.1238,31.1513,31.1238,31.1238,11353.0
2017-06-19 13:40:00,33.97,33.99,33.93,33.93,9164.0,31.1238,31.1421,31.0872,31.0872,9164.0
2017-06-19 13:45:00,33.93,33.96,33.92,33.95,9313.0,31.0872,31.1147,31.078,31.1055,9313.0
2017-06-19 13:50:00,33.95,33.95,33.9,33.92,24228.0,31.1055,31.1055,31.0597,31.078,24228.0
2017-06-19 13:55:00,33.92,33.93,33.9,33.91,15707.0,31.078,31.0872,31.0597,31.0688,15707.0
2017-06-19 14:00:00,33.9,33.95,33.89,33.93,18596.0,31.0597,31.1055,31.0505,31.0872,18596.0
2017-06-19 14:05:00,33.93,33.93,33.9,33.91,10257.0,31.0872,31.0872,31.0597,31.0688,10257.0
2017-06-19 14:10:00,33.91,33.92,33.9,33.9,8765.0,31.0688,31.078,31.0597,31.0597,8765.0
2017-06-19 14:15:00,33.91,33.92,33.88,33.89,10822.0,31.0688,31.078,31.0414,31.0505,10822.0
2017-06-19 14:20:00,33.88,33.9,33.86,33.88,11370.0,31.0414,31.0597,31.023,31.0414,11370.0
2017-06-19 14:25:00,33.88,33.89,33.86,33.88,12251.0,31.0414,31.0505,31.023,31.0414,12251.0
2017-06-19 14:30:00,33.88,33.88,33.83,33.84,14134.0,31.0414,31.0414,30.9956,31.0047,14134.0
2017-06-19 14:35:00,33.84,33.85,33.82,33.83,8657.0,31.0047,31.0139,30.9864,30.9956,8657.0
2017-06-19 14:40:00,33.83,33.86,33.82,33.84,62241.0,30.9956,31.023,30.9864,31.0047,62241.0
2017-06-19 14:45:00,33.85,33.88,33.84,33.86,31120.0,31.0139,31.0414,31.0047,31.023,31120.0
2017-06-19 14:50:00,33.85,33.89,33.84,33.89,54828.0,31.0139,31.0505,31.0047,31.0505,54828.0
2017-06-19 14:55:00,33.88,33.88,33.85,33.86,16838.0,31.0414,31.0414,31.0139,31.023,16838.0
2017-06-19 15:00:00,33.86,33.86,33.81,33.81,32215.0,31.023,31.023,30.9772,30.9772,32215.0
2017-06-19 15:05:00,33.81,33.83,33.78,33.82,31730.0,30.9772,30.9956,30.9497,30.9864,31730.0
2017-06-19 15:10:00,33.82,33.84,33.79,33.84,15898.0,30.9864,31.0047,30.9589,31.0047,15898.0
2017-06-19 15:15:00,33.84,33.86,33.82,33.85,17989.0,31.0047,31.023,30.9864,31.0139,17989.0
2017-06-19 15:20:00,33.84,33.85,33.82,33.82,8974.0,31.0047,31.0139,30.9864,30.9864,8974.0
2017-06-19 15:25:00,33.83,33.86,33.83,33.84,22820.0,30.9956,31.023,30.9956,31.0047,22820.0
2017-06-19 15:30:00,33.84,33.85,33.82,33.84,41413.0,31.0047,31.0139,30.9864,31.0047,41413.0
2017-06-19 15:35:00,33.84,33.88,33.83,33.88,51663.0,31.0047,31.0414,30.9956,31.0414,51663.0
2017-06-19 15:40:00,33.88,33.92,33.86,33.9,68953.0,31.0414,31.078,31.023,31.0597,68953.0
2017-06-19 15:45:00,33.9,33.92,33.89,33.91,134137.0,31.0597,31.078,31.0505,31.0688,134137.0
2017-06-19 15:50:00,33.91,33.91,33.88,33.88,56162.0,31.0688,31.0688,31.0414,31.0414,56162.0
2017-06-19 15:55:00,33.89,33.9,33.79,33.84,327659.0,31.0505,31.0597,30.9589,31.0047,327659.0
2017-06-20 09:30:00,34.62,34.84,34.54,34.57,211171.0,31.7194,31.9209,31.6461,31.6736,211171.0
2017-06-20 09:35:00,34.59,34.75,34.51,34.75,109622.0,31.6919,31.8385,31.6186,31.8385,109622.0
2017-06-20 09:40:00,34.74,34.82,34.66,34.77,90695.0,31.8293,31.9026,31.756,31.8568,90695.0
2017-06-20 09:45:00,34.77,34.83,34.62,34.66,69332.0,31.8568,31.9118,31.7194,31.756,69332.0
2017-06-20 09:50:00,34.67,34.71,34.61,34.66,57568.0,31.7652,31.8018,31.7102,31.756,57568.0
2017-06-20 09:55:00,34.66,34.77,34.58,34.61,94169.0,31.756,31.8568,31.6827,31.7102,94169.0
2017-06-20 10:00:00,34.6,34.62,34.49,34.49,89779.0,31.701,31.7194,31.6003,31.6003,89779.0
2017-06-20 10:05:00,34.5,34.56,34.47,34.5,54778.0,31.6094,31.6644,31.5819,31.6094,54778.0
2017-06-20 10:10:00,34.5,34.56,34.47,34.48,62788.0,31.6094,31.6644,31.5819,31.5911,62788.0
2017-06-20 10:15:00,34.48,34.54,34.45,34.51,32210.0,31.5911,31.6461,31.5636,31.6186,32210.0
2017-06-20 10:20:00,34.51,34.52,34.42,34.43,75065.0,31.6186,31.6277,31.5361,31.5453,75065.0
2017-06-20 10:25:00,34.43,34.44,34.34,34.38,50744.0,31.5453,31.5544,31.4628,31.4995,50744.0
2017-06-20 10:30:00,34.38,34.46,34.36,34.44,22984.0,31.4995,31.5728,31.4811,31.5544,22984.0
2017-06-20 10:35:00,34.44,34.44,34.33,34.35,23804.0,31.5544,31.5544,31.4537,31.472,23804.0
2017-06-20 10:40:00,34.34,34.44,34.33,34.44,47363.0,31.4628,31.5544,31.4537,31.5544,47363.0
2017-06-20 10:45:00,34.43,34.5,34.43,34.5,38650.0,31.5453,31.6094,31.5453,31.6094,38650.0
2017-06-20 10:50:00,34.5,34.56,34.48,34.56,42945.0,31.6094,31.6644,31.5911,31.6644,42945.0
2017-06-20 10:55:00,34.55,34.63,34.55,34.63,50069.0,31.6552,31.7285,31.6552,31.7285,50069.0
2017-06-20 11:00:00,34.62,34.69,34.59,34.6,62537.0,31.7194,31.7835,31.6919,31.701,62537.0
2017-06-20 11:05:00,34.59,34.67,34.59,34.67,53020.0,31.6919,31.7652,31.6919,31.7652,53020.0
2017-06-20 11:10:00,34.66,34.68,34.62,34.65,91696.0,31.756,31.7743,31.7194,31.7468,91696.0
2017-06-20 11:15:00,34.65,34.69,34.61,34.61,22300.0,31.7468,31.7835,31.7102,31.7102,22300.0
2017-06-20 11:20:00,34.61,34.62,34.51,34.51,103062.0,31.7102,31.7194,31.6186,31.6186,103062.0
2017-06-20 11:25:00,34.5,34.52,34.37,34.38,132207.0,31.6094,31.6277,31.4903,31.4995,132207.0
2017-06-20 11:30:00,34.38,34.4,34.14,34.26,139888.0,31.4995,31.5178,31.2796,31.3895,139888.0
2017-06-20 11:35:00,34.26,34.33,34.22,34.32,120863.0,31.3895,31.4537,31.3529,31.4445,120863.0
2017-06-20 11:40:00,34.32,34.44,34.3,34.39,58312.0,31.4445,31.5544,31.4262,31.5086,58312.0
2017-06-20 11:45:00,34.39,34.48,34.36,34.46,65066.0,31.5086,31.5911,31.4811,31.5728,65066.0
2017-06-20 11:50:00,34.46,34.5,34.41,34.5,34988.0,31.5728,31.6094,31.527,31.6094,34988.0
2017-06-20 11:55:00,34.49,34.52,34.47,34.49,45910.0,31.6003,31.6277,31.5819,31.6003,45910.0
2017-06-20 12:00:00,34.49,34.51,34.47,34.48,30860.0,31.6003,31.6186,31.5819,31.5911,30860.0
2017-06-20 12:05:00,34.47,34.47,34.42,34.43,23899.0,31.5819,31.5819,31.5361,31.5453,23899.0
2017-06-20 12:10:00,34.42,34.43,34.38,34.41,18575.0,31.5361,31.5453,31.4995,31.527,18575.0
2017-06-20 12:15:00,34.41,34.42,34.3,34.33,35609.0,31.527,31.5361,31.4262,31.4537,35609.0
2017-06-20 12:20:00,34.33,34.33,34.25,34.26,21919.0,31.4537,31.4537,31.3804,31.3895,21919.0
2017-06-20 12:25:00,34.25,34.27,34.22,34.25,31557.0,31.3804,31.3987,31.3529,31.3804,31557.0
2017-06-20 12:30:00,34.23,34.33,34.23,34.32,20112.0,31.362,31.4537,31.362,31.4445,20112.0
2017-06-20 12:35:00,34.32,34.4,34.32,34.37,19669.0,31.4445,31.5178,31.4445,31.4903,19669.0
2017-06-20 12:40:00,34.37,34.4,34.34,34.37,11945.0,31.4903,31.5178,31.4628,31.4903,11945.0
2017-06-20 12:45:00,34.37,34.37,34.27,34.27,43379.0,31.4903,31.4903,31.3987,31.3987,43379.0
2017-06-20 12:50:00,34.27,34.27,34.23,34.25,12587.0,31.3987,31.3987,31.362,31.3804,12587.0
2017-06-20 12:55:00,34.24,34.31,34.21,34.3,14765.0,31.3712,31.4353,31.3437,31.4262,14765.0
2017-06-20 13:00:00,34.3,34.34,34.28,34.33,10589.0,31.4262,31.4628,31.4078,31.4537,10589.0
2017-06-20 13:05:00,34.34,34.37,34.33,34.36,16372.0,31.4628,31.4903,31.4537,31.4811,16372.0
2017-06-20 13:10:00,34.36,34.37,34.33,34.34,19059.0,31.4811,31.4903,31.4537,31.4628,19059.0
2017-06-20 13:15:00,34.33,34.37,34.32,34.34,11057.0,31.4537,31.4903,31.4445,31.4628,11057.0
2017-06-20 13:20:00,34.34,34.41,34.34,34.41,14924.0,31.4628,31.527,31.4628,31.527,14924.0
2017-06-20 13:25:00,34.41,34.47,34.39,34.46,26004.0,31.527,31.5819,31.5086,31.5728,26004.0
2017-06-20 13:30:00,34.46,34.52,34.43,34.45,37592.0,31.5728,31.6277,31.5453,31.5636,37592.0
2017-06-20 13:35:00,34.45,34.45,34.39,34.41,36675.0,31.5636,31.5636,31.5086,31.527,36675.0
2017-06-20 13:40:00,34.4,34.41,34.36,34.39,28995.0,31.5178,31.527,31.4811,31.5086,28995.0
2017-06-20 13:45:00,34.39,34.43,34.32,34.33,55074.0,31.5086,31.5453,31.4445,31.4537,55074.0
2017-06-20 13:50:00,34.33,34.34,34.29,34.29,29218.0,31.4537,31.4628,31.417,31.417,29218.0
2017-06-20 13:55:00,34.29,34.34,34.27,34.32,24405.0,31.417,31.4628,31.3987,31.4445,24405.0
2017-06-20 14:00:00,34.33,34.36,34.28,34.29,43522.0,31.4537,31.4811,31.4078,31.417,43522.0
2017-06-20 14:05:00,34.29,34.3,34.22,34.25,38567.0,31.417,31.4262,31.3529,31.3804,38567.0
2017-06-20 14:10:00,34.23,34.24,34.19,34.23,29398.0,31.362,31.3712,31.3254,31.362,29398.0
2017-06-20 14:15:00,34.23,34.24,34.14,34.17,35132.0,31.362,31.3712,31.2796,31.3071,35132.0
2017-06-20 14:20:00,34.17,34.2,34.14,34.17,16212.0,31.3071,31.3346,31.2796,31.3071,16212.0
2017-06-20 14:25:00,34.16,34.16,34.12,34.16,16709.0,31.2979,31.2979,31.2613,31.2979,16709.0
2017-06-20 14:30:00,34.15,34.21,34.14,34.21,17087.0,31.2887,31.3437,31.2796,31.3437,17087.0
2017-06-20 14:35:00,34.19,34.19,34.16,34.17,20452.0,31.3254,31.3254,31.2979,31.3071,20452.0
2017-06-20 14:40:00,34.18,34.19,34.15,34.19,9768.0,31.3162,31.3254,31.2887,31.3254,9768.0
2017-06-20 14:45:00,34.18,34.18,34.15,34.16,12845.0,31.3162,31.3162,31.2887,31.2979,12845.0
2017-06-20 14:50:00,34.15,34.18,34.12,34.15,18409.0,31.2887,31.3162,31.2613,31.2887,18409.0
2017-06-20 14:55:00,34.15,34.16,34.1,34.12,13206.0,31.2887,31.2979,31.2429,31.2613,13206.0
2017-06-20 15:00:00,34.12,34.14,34.12,34.14,22151.0,31.2613,31.2796,31.2613,31.2796,22151.0
2017-06-20 15:05:00,34.15,34.15,34.08,34.08,26830.0,31.2887,31.2887,31.2246,31.2246,26830.0
2017-06-20 15:10:00,34.09,34.13,34.08,34.12,31390.0,31.2338,31.2704,31.2246,31.2613,31390.0
2017-06-20 15:15:00,34.11,34.14,34.08,34.11,42727.0,31.2521,31.2796,31.2246,31.2521,42727.0
2017-06-20 15:20:00,34.11,34.12,34.08,34.09,35126.0,31.2521,31.2613,31.2246,31.2338,35126.0
2017-06-20 15:25:00,34.09,34.11,34.07,34.1,34467.0,31.2338,31.2521,31.2154,31.2429,34467.0
2017-06-20 15:30:00,34.09,34.12,34.07,34.12,39542.0,31.2338,31.2613,31.2154,31.2613,39542.0
2017-06-20 15:35:00,34.12,34.16,34.1,34.14,38235.0,31.2613,31.2979,31.2429,31.2796,38235.0
2017-06-20 15:40:00,34.14,34.17,34.13,34.13,63538.0,31.2796,31.3071,31.2704,31.2704,63538.0
2017-06-20 15:45:00,34.14,34.16,34.12,34.13,73888.0,31.2796,31.2979,31.2613,31.2704,73888.0
2017-06-20 15:50:00,34.13,34.16,34.1,34.13,123324.0,31.2704,31.2979,31.2429,31.2704,123324.0
2017-06-20 15:55:00,34.13,34.18,34.12,34.17,283005.0,31.2704,31.3162,31.2613,31.3071,283005.0
2017-06-21 09:30:00,33.77,33.91,33.51,33.6,103452.0,30.9406,31.0688,30.7024,30.7848,103452.0
2017-06-21 09:35:00,33.61,33.79,33.61,33.72,48542.0,30.794,30.9589,30.794,30.8948,48542.0
2017-06-21 09:40:00,33.74,33.92,33.73,33.9,62398.0,30.9131,31.078,30.9039,31.0597,62398.0
2017-06-21 09:45:00,33.93,34.05,33.92,34.0,91488.0,31.0872,31.1971,31.078,31.1513,91488.0
2017-06-21 09:50:00,33.99,34.1,33.99,34.09,47297.0,31.1421,31.2429,31.1421,31.2338,47297.0
2017-06-21 09:55:00,34.09,34.22,34.04,34.2,55394.0,31.2338,31.3529,31.188,31.3346,55394.0
2017-06-21 10:00:00,34.2,34.3,34.08,34.11,127416.0,31.3346,31.4262,31.2246,31.2521,127416.0
2017-06-21 10:05:00,34.1,34.1,34.02,34.02,47621.0,31.2429,31.2429,31.1696,31.1696,47621.0
2017-06-21 10:10:00,34.02,34.02,33.96,34.01,42134.0,31.1696,31.1696,31.1147,31.1605,42134.0
2017-06-21 10:15:00,34.01,34.11,33.94,34.0,42008.0,31.1605,31.2521,31.0963,31.1513,42008.0
2017-06-21 10:20:00,34.0,34.08,33.95,34.05,92405.0,31.1513,31.2246,31.1055,31.1971,92405.0
2017-06-21 10:25:00,34.05,34.05,34.0,34.01,27290.0,31.1971,31.1971,31.1513,31.1605,27290.0
2017-06-21 10:30:00,34.01,34.06,34.01,34.03,41606.0,31.1605,31.2063,31.1605,31.1788,41606.0
2017-06-21 10:35:00,34.03,34.04,34.0,34.03,23038.0,31.1788,31.188,31.1513,31.1788,23038.0
2017-06-21 10:40:00,34.03,34.06,34.0,34.04,30171.0,31.1788,31.2063,31.1513,31.188,30171.0
2017-06-21 10:45:00,34.04,34.07,34.01,34.06,25058.0,31.188,31.2154,31.1605,31.2063,25058.0
2017-06-21 10:50:00,34.06,34.07,33.96,33.97,27298.0,31.2063,31.2154,31.1147,31.1238,27298.0
2017-06-21 10:55:00,33.98,34.0,33.97,33.98,22675.0,31.133,31.1513,31.1238,31.133,22675.0
2017-06-21 11:00:00,33.97,34.03,33.93,33.94,85692.0,31.1238,31.1788,31.0872,31.0963,85692.0
2017-06-21 11:05:00,33.95,33.96,33.92,33.96,14038.0,31.1055,31.1147,31.078,31.1147,14038.0
2017-06-21 11:10:00,33.96,33.98,33.89,33.94,17211.0,31.1147,31.133,31.0505,31.0963,17211.0
2017-06-21 11:15:00,33.93,33.98,33.9,33.98,35346.0,31.0872,31.133,31.0597,31.133,35346.0
2017-06-21 11:20:00,33.98,34.03,33.97,33.98,29445.0,31.133,31.1788,31.1238,31.133,29445.0
2017-06-21 11:25:00,33.98,34.01,33.96,34.01,15652.0,31.133,31.1605,31.1147,31.1605,15652.0
2017-06-21 11:30:00,34.01,34.01,33.96,34.0,20589.0,31.1605,31.1605,31.1147,31.1513,20589.0
2017-06-21 11:35:00,34.0,34.02,33.98,34.01,19044.0,31.1513,31.1696,31.133,31.1605,19044.0
2017-06-21 11:40:00,34.01,34.04,33.98,34.02,94236.0,31.1605,31.188,31.133,31.1696,94236.0
2017-06-21 11:45:00,34.02,34.03,33.95,33.96,13207.0,31.1696,31.1788,31.1055,31.1147,13207.0
2017-06-21 11:50:00,33.97,34.01,33.97,34.0,8548.0,31.1238,31.1605,31.1238,31.1513,8548.0
2017-06-21 11:55:00,34.0,34.01,33.99,34.0,12500.0,31.1513,31.1605,31.1421,31.1513,12500.0
2017-06-21 12:00:00,34.0,34.02,33.95,33.95,23615.0,31.1513,31.1696,31.1055,31.1055,23615.0
2017-06-21 12:05:00,33.96,33.98,33.93,33.98,23105.0,31.1147,31.133,31.0872,31.133,23105.0
2017-06-21 12:10:00,33.98,34.0,33.96,33.96,16170.0,31.133,31.1513,31.1147,31.1147,16170.0
2017-06-21 12:15:00,33.95,33.97,33.95,33.95,15286.0,31.1055,31.1238,31.1055,31.1055,15286.0
2017-06-21 12:20:00,33.95,33.97,33.94,33.96,7195.0,31.1055,31.1238,31.0963,31.1147,7195.0
2017-06-21 12:25:00,33.96,33.96,33.89,33.89,8321.0,31.1147,31.1147,31.0505,31.0505,8321.0
2017-06-21 12:30:00,33.89,33.94,33.89,33.93,11160.0,31.0505,31.0963,31.0505,31.0872,11160.0
2017-06-21 12:35:00,33.93,33.96,33.91,33.95,31177.0,31.0872,31.1147,31.0688,31.1055,31177.0
2017-06-21 12:40:00,33.95,33.95,33.89,33.9,11002.0,31.1055,31.1055,31.0505,31.0597,11002.0
2017-06-21 12:45:00,33.9,33.92,33.89,33.92,7986.0,31.0597,31.078,31.0505,31.078,7986.0
2017-06-21 12:50:00,33.92,33.93,33.89,33.9,12343.0,31.078,31.0872,31.0505,31.0597,12343.0
2017-06-21 12:55:00,33.89,33.9,33.85,33.85,13849.0,31.0505,31.0597,31.0139,31.0139,13849.0
2017-06-21 13:00:00,33.84,33.91,33.84,33.91,28167.0,31.0047,31.0688,31.0047,31.0688,28167.0
2017-06-21 13:05:00,33.91,33.92,33.88,33.91,13037.0,31.0688,31.078,31.0414,31.0688,13037.0
2017-06-21 13:10:00,33.9,33.91,33.87,33.88,15473.0,31.0597,31.0688,31.0322,31.0414,15473.0
2017-06-21 13:15:00,33.88,33.95,33.88,33.94,12390.0,31.0414,31.1055,31.0414,31.0963,12390.0
2017-06-21 13:20:00,33.94,33.98,33.94,33.97,9725.0,31.0963,31.133,31.0963,31.1238,9725.0
2017-06-21 13:25:00,33.97,33.97,33.93,33.93,8092.0,31.1238,31.1238,31.0872,31.0872,8092.0
2017-06-21 13:30:00,33.93,33.94,33.91,33.92,6870.0,31.0872,31.0963,31.0688,31.078,6870.0
2017-06-21 13:35:00,33.92,33.92,33.88,33.92,7601.0,31.078,31.078,31.0414,31.078,7601.0
2017-06-21 13:40:00,33.92,33.93,33.87,33.87,11022.0,31.078,31.0872,31.0322,31.0322,11022.0
2017-06-21 13:45:00,33.88,33.89,33.86,33.89,11550.0,31.0414,31.0505,31.023,31.0505,11550.0
2017-06-21 13:50:00,33.89,33.89,33.82,33.84,10720.0,31.0505,31.0505,30.9864,31.0047,10720.0
2017-06-21 13:55:00,33.83,33.85,33.82,33.83,8548.0,30.9956,31.0139,30.9864,30.9956,8548.0
2017-06-21 14:00:00,33.83,33.87,33.81,33.85,14596.0,30.9956,31.0322,30.9772,31.0139,14596.0
2017-06-21 14:05:00,33.85,33.85,33.81,33.83,26580.0,31.0139,31.0139,30.9772,30.9956,26580.0
2017-06-21 14:10:00,33.83,33.88,33.81,33.87,21123.0,30.9956,31.0414,30.9772,31.0322,21123.0
2017-06-21 14:15:00,33.88,33.91,33.85,33.91,25156.0,31.0414,31.0688,31.0139,31.0688,25156.0
2017-06-21 14:20:00,33.91,33.92,33.89,33.9,25173.0,31.0688,31.078,31.0505,31.0597,25173.0
2017-06-21 14:25:00,33.9,33.91,33.87,33.9,41703.0,31.0597,31.0688,31.0322,31.0597,41703.0
2017-06-21 14:30:00,33.89,33.9,33.87,33.9,24539.0,31.0505,31.0597,31.0322,31.0597,24539.0
2017-06-21 14:35:00,33.9,33.98,33.89,33.96,36648.0,31.0597,31.133,31.0505,31.1147,36648.0
2017-06-21 14:40:00,33.95,33.99,33.94,33.97,27025.0,31.1055,31.1421,31.0963,31.1238,27025.0
2017-06-21 14:45:00,33.97,34.01,33.96,33.98,23116.0,31.1238,31.1605,31.1147,31.133,23116.0
2017-06-21 14:50:00,33.99,34.0,33.97,33.99,17204.0,31.1421,31.1513,31.1238,31.1421,17204.0
2017-06-21 14:55:00,33.99,33.99,33.97,33.97,26320.0,31.1421,31.1421,31.1238,31.1238,26320.0
2017-06-21 15:00:00,33.97,33.99,33.91,33.94,40573.0,31.1238,31.1421,31.0688,31.0963,40573.0
2017-06-21 15:05:00,33.94,33.95,33.92,33.94,15030.0,31.0963,31.1055,31.078,31.0963,15030.0
2017-06-21 15:10:00,33.94,33.95,33.89,33.9,19070.0,31.0963,31.1055,31.0505,31.0597,19070.0
2017-06-21 15:15:00,33.9,33.93,33.88,33.93,31683.0,31.0597,31.0872,31.0414,31.0872,31683.0
2017-06-21 15:20:00,33.93,33.94,33.91,33.93,35626.0,31.0872,31.0963,31.0688,31.0872,35626.0
2017-06-21 15:25:00,33.93,33.98,33.93,33.97,70585.0,31.0872,31.133,31.0872,31.1238,70585.0
2017-06-21 15:30:00,33.97,33.98,33.94,33.98,73293.0,31.1238,31.133,31.0963,31.133,73293.0
2017-06-21 15:35:00,33.98,33.99,33.93,33.95,144730.0,31.133,31.1421,31.0872,31.1055,144730.0
2017-06-21 15:40:00,33.94,33.97,33.92,33.97,42823.0,31.0963,31.1238,31.078,31.1238,42823.0
2017-06-21 15:45:00,33.97,33.99,33.95,33.98,67530.0,31.1238,31.1421,31.1055,31.133,67530.0
2017-06-21 15:50:00,33.98,33.98,33.95,33.95,70268.0,31.133,31.133,31.1055,31.1055,70268.0
2017-06-21 15:55:00,33.96,33.98,33.94,33.97,175892.0,31.1147,31.133,31.0963,31.1238,175892.0
2017-06-22 09:30:00,33.77,33.8,33.66,33.75,53767.0,30.9406,30.9681,30.8398,30.9223,53767.0
2017-06-22 09:35:00,33.75,33.8,33.7,33.76,41553.0,30.9223,30.9681,30.8764,30.9314,41553.0
2017-06-22 09:40:00,33.75,33.78,33.69,33.72,35601.0,30.9223,30.9497,30.8673,30.8948,35601.0
2017-06-22 09:45:00,33.72,33.76,33.68,33.75,22742.0,30.8948,30.9314,30.8581,30.9223,22742.0
2017-06-22 09:50:00,33.75,33.8,33.72,33.79,21631.0,30.9223,30.9681,30.8948,30.9589,21631.0
2017-06-22 09:55:00,33.78,33.78,33.67,33.69,19348.0,30.9497,30.9497,30.849,30.8673,19348.0
2017-06-22 10:00:00,33.69,33.69,33.62,33.68,27415.0,30.8673,30.8673,30.8031,30.8581,27415.0
2017-06-22 10:05:00,33.68,33.68,33.6,33.62,25968.0,30.8581,30.8581,30.7848,30.8031,25968.0
2017-06-22 10:10:00,33.63,33.68,33.61,33.68,12636.0,30.8123,30.8581,30.794,30.8581,12636.0
2017-06-22 10:15:00,33.68,33.7,33.67,33.7,12588.0,30.8581,30.8764,30.849,30.8764,12588.0
2017-06-22 10:20:00,33.7,33.71,33.65,33.71,9849.0,30.8764,30.8856,30.8306,30.8856,9849.0
2017-06-22 10:25:00,33.71,33.76,33.7,33.76,9877.0,30.8856,30.9314,30.8764,30.9314,9877.0
2017-06-22 10:30:00,33.75,33.75,33.69,33.7,14594.0,30.9223,30.9223,30.8673,30.8764,14594.0
2017-06-22 10:35:00,33.69,33.76,33.68,33.72,22820.0,30.8673,30.9314,30.8581,30.8948,22820.0
2017-06-22 10:40:00,33.71,33.72,33.68,33.72,17456.0,30.8856,30.8948,30.8581,30.8948,17456.0
2017-06-22 10:45:00,33.72,33.75,33.72,33.73,13303.0,30.8948,30.9223,30.8948,30.9039,13303.0
2017-06-22 10:50:00,33.72,33.76,33.71,33.76,14760.0,30.8948,30.9314,30.8856,30.9314,14760.0
2017-06-22 10:55:00,33.76,33.76,33.74,33.74,8823.0,30.9314,30.9314,30.9131,30.9131,8823.0
2017-06-22 11:00:00,33.75,33.77,33.73,33.76,10184.0,30.9223,30.9406,30.9039,30.9314,10184.0
2017-06-22 11:05:00,33.76,33.78,33.76,33.76,26813.0,30.9314,30.9497,30.9314,30.9314,26813.0
2017-06-22 11:10:00,33.77,33.81,33.76,33.8,18186.0,30.9406,30.9772,30.9314,30.9681,18186.0
2017-06-22 11:15:00,33.8,33.81,33.74,33.76,13828.0,30.9681,30.9772,30.9131,30.9314,13828.0
2017-06-22 11:20:00,33.76,33.79,33.75,33.79,11795.0,30.9314,30.9589,30.9223,30.9589,11795.0
2017-06-22 11:25:00,33.79,33.82,33.77,33.81,22647.0,30.9589,30.9864,30.9406,30.9772,22647.0
2017-06-22 11:30:00,33.8,33.81,33.75,33.76,12460.0,30.9681,30.9772,30.9223,30.9314,12460.0
2017-06-22 11:35:00,33.75,33.77,33.75,33.76,9437.0,30.9223,30.9406,30.9223,30.9314,9437.0
2017-06-22 11:40:00,33.77,33.78,33.76,33.76,11030.0,30.9406,30.9497,30.9314,30.9314,11030.0
2017-06-22 11:45:00,33.75,33.76,33.74,33.76,3500.0,30.9223,30.9314,30.9131,30.9314,3500.0
2017-06-22 11:50:00,33.76,33.77,33.74,33.75,11255.0,30.9314,30.9406,30.9131,30.9223,11255.0
2017-06-22 11:55:00,33.75,33.76,33.72,33.73,24834.0,30.9223,30.9314,30.8948,30.9039,24834.0
2017-06-22 12:00:00,33.73,33.78,33.73,33.78,17921.0,30.9039,30.9497,30.9039,30.9497,17921.0
2017-06-22 12:05:00,33.78,33.8,33.77,33.78,9000.0,30.9497,30.9681,30.9406,30.9497,9000.0
2017-06-22 12:10:00,33.77,33.79,33.77,33.78,4932.0,30.9406,30.9589,30.9406,30.9497,4932.0
2017-06-22 12:15:00,33.78,33.78,33.73,33.75,17194.0,30.9497,30.9497,30.9039,30.9223,17194.0
2017-06-22 12:20:00,33.75,33.78,33.75,33.76,6392.0,30.9223,30.9497,30.9223,30.9314,6392.0
2017-06-22 12:25:00,33.76,33.77,33.75,33.76,6178.0,30.9314,30.9406,30.9223,30.9314,6178.0
2017-06-22 12:30:00,33.76,33.77,33.76,33.77,3800.0,30.9314,30.9406,30.9314,30.9406,3800.0
2017-06-22 12:35:00,33.76,33.78,33.76,33.77,7255.0,30.9314,30.9497,30.9314,30.9406,7255.0
2017-06-22 12:40:00,33.77,33.78,33.74,33.74,11623.0,30.9406,30.9497,30.9131,30.9131,11623.0
2017-06-22 12:45:00,33.74,33.74,33.71,33.72,20157.0,30.9131,30.9131,30.8856,30.8948,20157.0
2017-06-22 12:50:00,33.71,33.73,33.7,33.7,6185.0,30.8856,30.9039,30.8764,30.8764,6185.0
2017-06-22 12:55:00,33.7,33.71,33.69,33.69,5451.0,30.8764,30.8856,30.8673,30.8673,5451.0
2017-06-22 13:00:00,33.69,33.71,33.68,33.7,5686.0,30.8673,30.8856,30.8581,30.8764,5686.0
2017-06-22 13:05:00,33.71,33.72,33.69,33.7,9753.0,30.8856,30.8948,30.8673,30.8764,9753.0
2017-06-22 13:10:00,33.7,33.71,33.67,33.68,5636.0,30.8764,30.8856,30.849,30.8581,5636.0
2017-06-22 13:15:00,33.67,33.67,33.66,33.66,3200.0,30.849,30.849,30.8398,30.8398,3200.0
2017-06-22 13:20:00,33.66,33.67,33.65,33.66,6527.0,30.8398,30.849,30.8306,30.8398,6527.0
2017-06-22 13:25:00,33.66,33.69,33.64,33.69,11396.0,30.8398,30.8673,30.8215,30.8673,11396.0
2017-06-22 13:30:00,33.68,33.69,33.67,33.68,2814.0,30.8581,30.8673,30.849,30.8581,2814.0
2017-06-22 13:35:00,33.68,33.68,33.64,33.65,5321.0,30.8581,30.8581,30.8215,30.8306,5321.0
2017-06-22 13:40:00,33.65,33.66,33.64,33.66,4070.0,30.8306,30.8398,30.8215,30.8398,4070.0
2017-06-22 13:45:00,33.65,33.66,33.64,33.65,9264.0,30.8306,30.8398,30.8215,30.8306,9264.0
2017-06-22 13:50:00,33.64,33.65,33.61,33.62,15325.0,30.8215,30.8306,30.794,30.8031,15325.0
2017-06-22 13:55:00,33.62,33.64,33.62,33.63,6762.0,30.8031,30.8215,30.8031,30.8123,6762.0
2017-06-22 14:00:00,33.64,33.66,33.63,33.66,6396.0,30.8215,30.8398,30.8123,30.8398,6396.0
2017-06-22 14:05:00,33.66,33.66,33.63,33.65,14189.0,30.8398,30.8398,30.8123,30.8306,14189.0
2017-06-22 14:10:00,33.64,33.64,33.62,33.63,7700.0,30.8215,30.8215,30.8031,30.8123,7700.0
2017-06-22 14:15:00,33.63,33.63,33.6,33.61,14398.0,30.8123,30.8123,30.7848,30.794,14398.0
2017-06-22 14:20:00,33.61,33.62,33.58,33.59,13455.0,30.794,30.8031,30.7665,30.7757,13455.0
2017-06-22 14:25:00,33.59,33.64,33.59,33.63,7628.0,30.7757,30.8215,30.7757,30.8123,7628.0
2017-06-22 14:30:00,33.62,33.64,33.62,33.64,1653.0,30.8031,30.8215,30.8031,30.8215,1653.0
2017-06-22 14:35:00,33.64,33.64,33.61,33.62,6842.0,30.8215,30.8215,30.794,30.8031,6842.0
2017-06-22 14:40:00,33.62,33.63,33.59,33.61,16994.0,30.8031,30.8123,30.7757,30.794,16994.0
2017-06-22 14:45:00,33.62,33.62,33.59,33.59,3532.0,30.8031,30.8031,30.7757,30.7757,3532.0
2017-06-22 14:50:00,33.6,33.61,33.59,33.59,13406.0,30.7848,30.794,30.7757,30.7757,13406.0
2017-06-22 14:55:00,33.59,33.61,33.57,33.59,32017.0,30.7757,30.794,30.7573,30.7757,32017.0
2017-06-22 15:00:00,33.59,33.6,33.59,33.59,13385.0,30.7757,30.7848,30.7757,30.7757,13385.0
2017-06-22 15:05:00,33.59,33.6,33.57,33.58,36190.0,30.7757,30.7848,30.7573,30.7665,36190.0
2017-06-22 15:10:00,33.58,33.58,33.55,33.57,31459.0,30.7665,30.7665,30.739,30.7573,31459.0
2017-06-22 15:15:00,33.58,33.59,33.57,33.58,18523.0,30.7665,30.7757,30.7573,30.7665,18523.0
2017-06-22 15:20:00,33.58,33.59,33.54,33.54,44650.0,30.7665,30.7757,30.7298,30.7298,44650.0
2017-06-22 15:25:00,33.53,33.54,33.52,33.54,40206.0,30.7207,30.7298,30.7115,30.7298,40206.0
2017-06-22 15:30:00,33.53,33.54,33.46,33.49,102234.0,30.7207,30.7298,30.6566,30.684,102234.0
2017-06-22 15:35:00,33.49,33.5,33.46,33.48,53290.0,30.684,30.6932,30.6566,30.6749,53290.0
2017-06-22 15:40:00,33.48,33.49,33.46,33.47,51171.0,30.6749,30.684,30.6566,30.6657,51171.0
2017-06-22 15:45:00,33.47,33.49,33.46,33.48,49048.0,30.6657,30.684,30.6566,30.6749,49048.0
2017-06-22 15:50:00,33.47,33.51,33.47,33.5,109679.0,30.6657,30.7024,30.6657,30.6932,109679.0
2017-06-22 15:55:00,33.51,33.51,33.46,33.47,175930.0,30.7024,30.7024,30.6566,30.6657,175930.0
2017-06-23 09:30:00,33.78,33.78,33.62,33.68,69771.0,30.9497,30.9497,30.8031,30.8581,69771.0
2017-06-23 09:35:00,33.68,33.69,33.52,33.58,36377.0,30.8581,30.8673,30.7115,30.7665,36377.0
2017-06-23 09:40:00,33.58,33.71,33.56,33.69,30547.0,30.7665,30.8856,30.7482,30.8673,30547.0
2017-06-23 09:45:00,33.7,33.71,33.66,33.7,49169.0,30.8764,30.8856,30.8398,30.8764,49169.0
2017-06-23 09:50:00,33.71,33.78,33.71,33.74,26075.0,30.8856,30.9497,30.8856,30.9131,26075.0
2017-06-23 09:55:00,33.72,33.88,33.71,33.88,51542.0,30.8948,31.0414,30.8856,31.0414,51542.0
2017-06-23 10:00:00,33.89,33.98,33.89,33.96,102945.0,31.0505,31.133,31.0505,31.1147,102945.0
2017-06-23 10:05:00,33.97,34.03,33.96,33.99,44167.0,31.1238,31.1788,31.1147,31.1421,44167.0
2017-06-23 10:10:00,34.0,34.06,33.96,34.05,34183.0,31.1513,31.2063,31.1147,31.1971,34183.0
2017-06-23 10:15:00,34.06,34.13,34.03,34.08,97615.0,31.2063,31.2704,31.1788,31.2246,97615.0
2017-06-23 10:20:00,34.08,34.14,34.05,34.09,59934.0,31.2246,31.2796,31.1971,31.2338,59934.0
2017-06-23 10:25:00,34.09,34.11,34.06,34.08,31184.0,31.2338,31.2521,31.2063,31.2246,31184.0
2017-06-23 10:30:00,34.08,34.14,34.06,34.12,58056.0,31.2246,31.2796,31.2063,31.2613,58056.0
2017-06-23 10:35:00,34.12,34.13,34.08,34.09,50473.0,31.2613,31.2704,31.2246,31.2338,50473.0
2017-06-23 10:40:00,34.09,34.09,34.04,34.06,96600.0,31.2338,31.2338,31.188,31.2063,96600.0
2017-06-23 10:45:00,34.06,34.07,33.98,33.99,57611.0,31.2063,31.2154,31.133,31.1421,57611.0
2017-06-23 10:50:00,33.99,34.02,33.98,34.02,23160.0,31.1421,31.1696,31.133,31.1696,23160.0
2017-06-23 10:55:00,34.02,34.04,33.99,34.02,40179.0,31.1696,31.188,31.1421,31.1696,40179.0
2017-06-23 11:00:00,34.03,34.04,34.01,34.02,47704.0,31.1788,31.188,31.1605,31.1696,47704.0
2017-06-23 11:05:00,34.02,34.04,33.97,33.98,39030.0,31.1696,31.188,31.1238,31.133,39030.0
2017-06-23 11:10:00,33.98,33.99,33.92,33.93,48622.0,31.133,31.1421,31.078,31.0872,48622.0
2017-06-23 11:15:00,33.94,33.97,33.93,33.97,17554.0,31.0963,31.1238,31.0872,31.1238,17554.0
2017-06-23 11:20:00,33.97,34.02,33.96,34.0,32412.0,31.1238,31.1696,31.1147,31.1513,32412.0
2017-06-23 11:25:00,34.0,34.0,33.95,33.95,12381.0,31.1513,31.1513,31.1055,31.1055,12381.0
2017-06-23 11:30:00,33.95,33.98,33.93,33.98,21065.0,31.1055,31.133,31.0872,31.133,21065.0
2017-06-23 11:35:00,33.98,33.98,33.89,33.89,35101.0,31.133,31.133,31.0505,31.0505,35101.0
2017-06-23 11:40:00,33.9,33.94,33.89,33.92,24659.0,31.0597,31.0963,31.0505,31.078,24659.0
2017-06-23 11:45:00,33.92,33.92,33.89,33.89,12199.0,31.078,31.078,31.0505,31.0505,12199.0
2017-06-23 11:50:00,33.89,33.9,33.85,33.88,14665.0,31.0505,31.0597,31.0139,31.0414,14665.0
2017-06-23 11:55:00,33.89,33.9,33.82,33.88,114501.0,31.0505,31.0597,30.9864,31.0414,114501.0
2017-06-23 12:00:00,33.88,33.89,33.85,33.85,22993.0,31.0414,31.0505,31.0139,31.0139,22993.0
2017-06-23 12:05:00,33.85,33.87,33.84,33.84,24288.0,31.0139,31.0322,31.0047,31.0047,24288.0
2017-06-23 12:10:00,33.83,33.85,33.82,33.85,21722.0,30.9956,31.0139,30.9864,31.0139,21722.0
2017-06-23 12:15:00,33.84,33.89,33.84,33.89,16393.0,31.0047,31.0505,31.0047,31.0505,16393.0
2017-06-23 12:20:00,33.88,33.9,33.87,33.89,17981.0,31.0414,31.0597,31.0322,31.0505,17981.0
2017-06-23 12:25:00,33.89,33.9,33.88,33.9,5461.0,31.0505,31.0597,31.0414,31.0597,5461.0
2017-06-23 12:30:00,33.9,33.91,33.89,33.9,24155.0,31.0597,31.0688,31.0505,31.0597,24155.0
2017-06-23 12:35:00,33.9,33.9,33.87,33.89,15298.0,31.0597,31.0597,31.0322,31.0505,15298.0
2017-06-23 12:40:00,33.89,33.91,33.88,33.88,27618.0,31.0505,31.0688,31.0414,31.0414,27618.0
2017-06-23 12:45:00,33.87,33.91,33.87,33.9,16232.0,31.0322,31.0688,31.0322,31.0597,16232.0
2017-06-23 12:50:00,33.89,33.9,33.87,33.89,7122.0,31.0505,31.0597,31.0322,31.0505,7122.0
2017-06-23 12:55:00,33.9,33.9,33.85,33.85,21850.0,31.0597,31.0597,31.0139,31.0139,21850.0
2017-06-23 13:00:00,33.85,33.85,33.82,33.82,13630.0,31.0139,31.0139,30.9864,30.9864,13630.0
2017-06-23 13:05:00,33.81,33.81,33.79,33.8,8752.0,30.9772,30.9772,30.9589,30.9681,8752.0
2017-06-23 13:10:00,33.8,33.85,33.8,33.84,9294.0,30.9681,31.0139,30.9681,31.0047,9294.0
2017-06-23 13:15:00,33.83,33.86,33.79,33.8,28222.0,30.9956,31.023,30.9589,30.9681,28222.0
2017-06-23 13:20:00,33.81,33.82,33.79,33.82,11375.0,30.9772,30.9864,30.9589,30.9864,11375.0
2017-06-23 13:25:00,33.81,33.83,33.8,33.83,11168.0,30.9772,30.9956,30.9681,30.9956,11168.0
2017-06-23 13:30:00,33.83,33.83,33.78,33.79,21228.0,30.9956,30.9956,30.9497,30.9589,21228.0
2017-06-23 13:35:00,33.79,33.79,33.75,33.76,13188.0,30.9589,30.9589,30.9223,30.9314,13188.0
2017-06-23 13:40:00,33.76,33.79,33.75,33.79,4564.0,30.9314,30.9589,30.9223,30.9589,4564.0
2017-06-23 13:45:00,33.79,33.8,33.78,33.78,11812.0,30.9589,30.9681,30.9497,30.9497,11812.0
2017-06-23 13:50:00,33.78,33.81,33.78,33.8,6416.0,30.9497,30.9772,30.9497,30.9681,6416.0
2017-06-23 13:55:00,33.8,33.81,33.77,33.78,11248.0,30.9681,30.9772,30.9406,30.9497,11248.0
2017-06-23 14:00:00,33.78,33.79,33.76,33.77,5066.0,30.9497,30.9589,30.9314,30.9406,5066.0
2017-06-23 14:05:00,33.77,33.77,33.76,33.77,7358.0,30.9406,30.9406,30.9314,30.9406,7358.0
2017-06-23 14:10:00,33.77,33.77,33.73,33.75,13535.0,30.9406,30.9406,30.9039,30.9223,13535.0
2017-06-23 14:15:00,33.75,33.76,33.73,33.74,14079.0,30.9223,30.9314,30.9039,30.9131,14079.0
2017-06-23 14:20:00,33.75,33.75,33.71,33.72,10323.0,30.9223,30.9223,30.8856,30.8948,10323.0
2017-06-23 14:25:00,33.71,33.74,33.7,33.73,9017.0,30.8856,30.9131,30.8764,30.9039,9017.0
2017-06-23 14:30:00,33.73,33.74,33.71,33.73,10830.0,30.9039,30.9131,30.8856,30.9039,10830.0
2017-06-23 14:35:00,33.73,33.74,33.71,33.71,9750.0,30.9039,30.9131,30.8856,30.8856,9750.0
2017-06-23 14:40:00,33.7,33.73,33.7,33.71,12460.0,30.8764,30.9039,30.8764,30.8856,12460.0
2017-06-23 14:45:00,33.71,33.73,33.7,33.72,7504.0,30.8856,30.9039,30.8764,30.8948,7504.0
2017-06-23 14:50:00,33.73,33.73,33.71,33.71,9679.0,30.9039,30.9039,30.8856,30.8856,9679.0
2017-06-23 14:55:00,33.72,33.77,33.71,33.77,70797.0,30.8948,30.9406,30.8856,30.9406,70797.0
2017-06-23 15:00:00,33.76,33.77,33.74,33.75,24388.0,30.9314,30.9406,30.9131,30.9223,24388.0
2017-06-23 15:05:00,33.75,33.77,33.74,33.77,13491.0,30.9223,30.9406,30.9131,30.9406,13491.0
2017-06-23 15:10:00,33.78,33.79,33.77,33.79,19679.0,30.9497,30.9589,30.9406,30.9589,19679.0
2017-06-23 15:15:00,33.79,33.81,33.77,33.8,31538.0,30.9589,30.9772,30.9406,30.9681,31538.0
2017-06-23 15:20:00,33.8,33.8,33.77,33.77,22552.0,30.9681,30.9681,30.9406,30.9406,22552.0
2017-06-23 15:25:00,33.77,33.78,33.73,33.73,20671.0,30.9406,30.9497,30.9039,30.9039,20671.0
2017-06-23 15:30:00,33.73,33.8,33.73,33.79,40314.0,30.9039,30.9681,30.9039,30.9589,40314.0
2017-06-23 15:35:00,33.79,33.79,33.76,33.78,32166.0,30.9589,30.9589,30.9314,30.9497,32166.0
2017-06-23 15:40:00,33.78,33.86,33.77,33.86,72735.0,30.9497,31.023,30.9406,31.023,72735.0
2017-06-23 15:45:00,33.85,33.86,33.81,33.86,93226.0,31.0139,31.023,30.9772,31.023,93226.0
2017-06-23 15:50:00,33.86,33.87,33.84,33.87,110014.0,31.023,31.0322,31.0047,31.0322,110014.0
2017-06-23 15:55:00,33.87,33.88,33.86,33.88,272909.0,31.0322,31.0414,31.023,31.0414,272909.0
2017-06-26 09:30:00,33.93,33.97,33.86,33.92,29016.0,31.0872,31.1238,31.023,31.078,29016.0
2017-06-26 09:35:00,33.93,33.94,33.84,33.94,35988.0,31.0872,31.0963,31.0047,31.0963,35988.0
2017-06-26 09:40:00,33.94,33.95,33.78,33.79,22988.0,31.0963,31.1055,30.9497,30.9589,22988.0
2017-06-26 09:45:00,33.8,33.82,33.74,33.77,16286.0,30.9681,30.9864,30.9131,30.9406,16286.0
2017-06-26 09:50:00,33.78,33.82,33.78,33.79,10363.0,30.9497,30.9864,30.9497,30.9589,10363.0
2017-06-26 09:55:00,33.8,33.93,33.79,33.92,21419.0,30.9681,31.0872,30.9589,31.078,21419.0
2017-06-26 10:00:00,33.91,33.95,33.86,33.9,24095.0,31.0688,31.1055,31.023,31.0597,24095.0
2017-06-26 10:05:00,33.91,33.96,33.91,33.95,14542.0,31.0688,31.1147,31.0688,31.1055,14542.0
2017-06-26 10:10:00,33.95,33.95,33.9,33.91,9404.0,31.1055,31.1055,31.0597,31.0688,9404.0
2017-06-26 10:15:00,33.91,33.98,33.91,33.97,11430.0,31.0688,31.133,31.0688,31.1238,11430.0
2017-06-26 10:20:00,33.97,34.01,33.96,34.0,22527.0,31.1238,31.1605,31.1147,31.1513,22527.0
2017-06-26 10:25:00,33.99,34.01,33.97,33.97,34532.0,31.1421,31.1605,31.1238,31.1238,34532.0
2017-06-26 10:30:00,33.98,33.98,33.95,33.96,14209.0,31.133,31.133,31.1055,31.1147,14209.0
2017-06-26 10:35:00,33.97,33.97,33.94,33.95,7725.0,31.1238,31.1238,31.0963,31.1055,7725.0
2017-06-26 10:40:00,33.94,33.94,33.88,33.88,8622.0,31.0963,31.0963,31.0414,31.0414,8622.0
2017-06-26 10:45:00,33.89,33.9,33.87,33.88,6725.0,31.0505,31.0597,31.0322,31.0414,6725.0
2017-06-26 10:50:00,33.88,33.92,33.87,33.91,11823.0,31.0414,31.078,31.0322,31.0688,11823.0
2017-06-26 10:55:00,33.91,33.92,33.88,33.91,9414.0,31.0688,31.078,31.0414,31.0688,9414.0
2017-06-26 11:00:00,33.9,33.9,33.86,33.87,24076.0,31.0597,31.0597,31.023,31.0322,24076.0
2017-06-26 11:05:00,33.87,33.87,33.85,33.87,8446.0,31.0322,31.0322,31.0139,31.0322,8446.0
2017-06-26 11:10:00,33.87,33.87,33.84,33.85,9290.0,31.0322,31.0322,31.0047,31.0139,9290.0
2017-06-26 11:15:00,33.86,33.88,33.84,33.85,7888.0,31.023,31.0414,31.0047,31.0139,7888.0
2017-06-26 11:20:00,33.84,33.85,33.83,33.85,6758.0,31.0047,31.0139,30.9956,31.0139,6758.0
2017-06-26 11:25:00,33.85,33.86,33.84,33.85,9307.0,31.0139,31.023,31.0047,31.0139,9307.0
2017-06-26 11:30:00,33.85,33.88,33.85,33.87,6436.0,31.0139,31.0414,31.0139,31.0322,6436.0
2017-06-26 11:35:00,33.87,33.88,33.86,33.87,6506.0,31.0322,31.0414,31.023,31.0322,6506.0
2017-06-26 11:40:00,33.87,33.91,33.87,33.88,10138.0,31.0322,31.0688,31.0322,31.0414,10138.0
2017-06-26 11:45:00,33.88,33.9,33.87,33.89,7140.0,31.0414,31.0597,31.0322,31.0505,7140.0
2017-06-26 11:50:00,33.9,33.91,33.88,33.89,4363.0,31.0597,31.0688,31.0414,31.0505,4363.0
2017-06-26 11:55:00,33.9,33.91,33.88,33.9,12971.0,31.0597,31.0688,31.0414,31.0597,12971.0
2017-06-26 12:00:00,33.9,33.93,33.89,33.93,13759.0,31.0597,31.0872,31.0505,31.0872,13759.0
2017-06-26 12:05:00,33.93,33.94,33.92,33.93,3700.0,31.0872,31.0963,31.078,31.0872,3700.0
2017-06-26 12:10:00,33.93,33.95,33.92,33.93,10754.0,31.0872,31.1055,31.078,31.0872,10754.0
2017-06-26 12:15:00,33.93,33.93,33.91,33.91,5781.0,31.0872,31.0872,31.0688,31.0688,5781.0
2017-06-26 12:20:00,33.9,33.91,33.9,33.9,10285.0,31.0597,31.0688,31.0597,31.0597,10285.0
2017-06-26 12:25:00,33.9,33.91,33.89,33.9,35169.0,31.0597,31.0688,31.0505,31.0597,35169.0
2017-06-26 12:30:00,33.91,33.92,33.9,33.91,3698.0,31.0688,31.078,31.0597,31.0688,3698.0
2017-06-26 12:35:00,33.92,33.94,33.91,33.94,4281.0,31.078,31.0963,31.0688,31.0963,4281.0
2017-06-26 12:40:00,33.93,33.94,33.93,33.94,5196.0,31.0872,31.0963,31.0872,31.0963,5196.0
2017-06-26 12:45:00,33.93,33.94,33.92,33.93,7500.0,31.0872,31.0963,31.078,31.0872,7500.0
2017-06-26 12:50:00,33.92,33.94,33.92,33.93,8615.0,31.078,31.0963,31.078,31.0872,8615.0
2017-06-26 12:55:00,33.92,33.93,33.92,33.93,3062.0,31.078,31.0872,31.078,31.0872,3062.0
2017-06-26 13:00:00,33.93,33.94,33.91,33.91,4010.0,31.0872,31.0963,31.0688,31.0688,4010.0
2017-06-26 13:05:00,33.91,33.94,33.91,33.94,5816.0,31.0688,31.0963,31.0688,31.0963,5816.0
2017-06-26 13:10:00,33.93,33.95,33.93,33.93,26218.0,31.0872,31.1055,31.0872,31.0872,26218.0
2017-06-26 13:15:00,33.93,33.94,33.89,33.9,5118.0,31.0872,31.0963,31.0505,31.0597,5118.0
2017-06-26 13:20:00,33.9,33.91,33.89,33.9,4225.0,31.0597,31.0688,31.0505,31.0597,4225.0
2017-06-26 13:25:00,33.9,33.93,33.9,33.93,6852.0,31.0597,31.0872,31.0597,31.0872,6852.0
2017-06-26 13:30:00,33.92,33.93,33.92,33.93,4153.0,31.078,31.0872,31.078,31.0872,4153.0
2017-06-26 13:35:00,33.94,33.94,33.91,33.93,14477.0,31.0963,31.0963,31.0688,31.0872,14477.0
2017-06-26 13:40:00,33.92,33.94,33.92,33.94,8644.0,31.078,31.0963,31.078,31.0963,8644.0
2017-06-26 13:45:00,33.93,33.93,33.9,33.91,9032.0,31.0872,31.0872,31.0597,31.0688,9032.0
2017-06-26 13:50:00,33.91,33.94,33.91,33.94,29284.0,31.0688,31.0963,31.0688,31.0963,29284.0
2017-06-26 13:55:00,33.93,33.94,33.92,33.93,6218.0,31.0872,31.0963,31.078,31.0872,6218.0
2017-06-26 14:00:00,33.93,33.96,33.93,33.96,6564.0,31.0872,31.1147,31.0872,31.1147,6564.0
2017-06-26 14:05:00,33.97,33.97,33.95,33.95,4069.0,31.1238,31.1238,31.1055,31.1055,4069.0
2017-06-26 14:10:00,33.94,33.95,33.92,33.93,8820.0,31.0963,31.1055,31.078,31.0872,8820.0
2017-06-26 14:15:00,33.92,33.94,33.92,33.94,4782.0,31.078,31.0963,31.078,31.0963,4782.0
2017-06-26 14:20:00,33.93,33.94,33.93,33.94,6331.0,31.0872,31.0963,31.0872,31.0963,6331.0
2017-06-26 14:25:00,33.94,33.95,33.93,33.95,8632.0,31.0963,31.1055,31.0872,31.1055,8632.0
2017-06-26 14:30:00,33.94,33.96,33.93,33.95,11588.0,31.0963,31.1147,31.0872,31.1055,11588.0
2017-06-26 14:35:00,33.96,33.97,33.94,33.96,19703.0,31.1147,31.1238,31.0963,31.1147,19703.0
2017-06-26 14:40:00,33.96,33.97,33.96,33.96,5798.0,31.1147,31.1238,31.1147,31.1147,5798.0
2017-06-26 14:45:00,33.96,33.97,33.95,33.97,16231.0,31.1147,31.1238,31.1055,31.1238,16231.0
2017-06-26 14:50:00,33.97,34.0,33.96,34.0,14785.0,31.1238,31.1513,31.1147,31.1513,14785.0
2017-06-26 14:55:00,34.0,34.02,33.98,34.01,12716.0,31.1513,31.1696,31.133,31.1605,12716.0
2017-06-26 15:00:00,34.01,34.02,33.99,34.0,26061.0,31.1605,31.1696,31.1421,31.1513,26061.0
2017-06-26 15:05:00,33.99,34.0,33.98,34.0,8500.0,31.1421,31.1513,31.133,31.1513,8500.0
2017-06-26 15:10:00,34.0,34.0,33.99,33.99,2991.0,31.1513,31.1513,31.1421,31.1421,2991.0
2017-06-26 15:15:00,34.0,34.0,33.97,33.98,13085.0,31.1513,31.1513,31.1238,31.133,13085.0
2017-06-26 15:20:00,33.99,33.99,33.96,33.98,20464.0,31.1421,31.1421,31.1147,31.133,20464.0
2017-06-26 15:25:00,33.99,34.02,33.98,33.98,34929.0,31.1421,31.1696,31.133,31.133,34929.0
2017-06-26 15:30:00,33.99,34.01,33.98,33.99,23671.0,31.1421,31.1605,31.133,31.1421,23671.0
2017-06-26 15:35:00,33.98,34.0,33.98,33.98,12096.0,31.133,31.1513,31.133,31.133,12096.0
2017-06-26 15:40:00,33.98,33.99,33.97,33.98,16173.0,31.133,31.1421,31.1238,31.133,16173.0
2017-06-26 15:45:00,33.98,34.0,33.97,33.98,41188.0,31.133,31.1513,31.1238,31.133,41188.0
2017-06-26 15:50:00,33.98,34.0,33.96,33.97,66798.0,31.133,31.1513,31.1147,31.1238,66798.0
2017-06-26 15:55:00,33.96,33.97,33.92,33.93,143150.0,31.1147,31.1238,31.078,31.0872,143150.0
2017-06-27 09:30:00,33.95,33.96,33.89,33.89,28551.0,31.1055,31.1147,31.0505,31.0505,28551.0
2017-06-27 09:35:00,33.89,33.95,33.86,33.87,16924.0,31.0505,31.1055,31.023,31.0322,16924.0
2017-06-27 09:40:00,33.87,33.94,33.86,33.93,29026.0,31.0322,31.0963,31.023,31.0872,29026.0
2017-06-27 09:45:00,33.93,34.0,33.92,33.99,13104.0,31.0872,31.1513,31.078,31.1421,13104.0
2017-06-27 09:50:00,34.0,34.03,33.97,34.03,26976.0,31.1513,31.1788,31.1238,31.1788,26976.0
2017-06-27 09:55:00,34.04,34.04,33.96,34.03,21484.0,31.188,31.188,31.1147,31.1788,21484.0
2017-06-27 10:00:00,34.04,34.04,34.0,34.0,29008.0,31.188,31.188,31.1513,31.1513,29008.0
2017-06-27 10:05:00,34.0,34.01,33.98,33.99,19620.0,31.1513,31.1605,31.133,31.1421,19620.0
2017-06-27 10:10:00,34.0,34.05,34.0,34.02,84814.0,31.1513,31.1971,31.1513,31.1696,84814.0
2017-06-27 10:15:00,34.02,34.03,34.0,34.01,29022.0,31.1696,31.1788,31.1513,31.1605,29022.0
2017-06-27 10:20:00,34.0,34.04,34.0,34.03,34659.0,31.1513,31.188,31.1513,31.1788,34659.0
2017-06-27 10:25:00,34.03,34.08,34.02,34.07,42783.0,31.1788,31.2246,31.1696,31.2154,42783.0
2017-06-27 10:30:00,34.07,34.14,34.06,34.13,26264.0,31.2154,31.2796,31.2063,31.2704,26264.0
2017-06-27 10:35:00,34.13,34.22,34.12,34.22,58768.0,31.2704,31.3529,31.2613,31.3529,58768.0
2017-06-27 10:40:00,34.22,34.24,34.19,34.2,35051.0,31.3529,31.3712,31.3254,31.3346,35051.0
2017-06-27 10:45:00,34.19,34.19,34.11,34.12,15679.0,31.3254,31.3254,31.2521,31.2613,15679.0
2017-06-27 10:50:00,34.11,34.19,34.1,34.16,29807.0,31.2521,31.3254,31.2429,31.2979,29807.0
2017-06-27 10:55:00,34.16,34.17,34.11,34.16,17446.0,31.2979,31.3071,31.2521,31.2979,17446.0
2017-06-27 11:00:00,34.16,34.16,34.1,34.11,30338.0,31.2979,31.2979,31.2429,31.2521,30338.0
2017-06-27 11:05:00,34.11,34.12,34.09,34.11,19341.0,31.2521,31.2613,31.2338,31.2521,19341.0
2017-06-27 11:10:00,34.11,34.11,34.07,34.09,11848.0,31.2521,31.2521,31.2154,31.2338,11848.0
2017-06-27 11:15:00,34.1,34.1,34.05,34.06,13172.0,31.2429,31.2429,31.1971,31.2063,13172.0
2017-06-27 11:20:00,34.07,34.07,34.03,34.06,12315.0,31.2154,31.2154,31.1788,31.2063,12315.0
2017-06-27 11:25:00,34.07,34.07,34.02,34.02,10061.0,31.2154,31.2154,31.1696,31.1696,10061.0
2017-06-27 11:30:00,34.01,34.03,34.01,34.02,17745.0,31.1605,31.1788,31.1605,31.1696,17745.0
2017-06-27 11:35:00,34.03,34.08,34.01,34.08,33997.0,31.1788,31.2246,31.1605,31.2246,33997.0
2017-06-27 11:40:00,34.08,34.12,34.08,34.08,55955.0,31.2246,31.2613,31.2246,31.2246,55955.0
2017-06-27 11:45:00,34.07,34.07,34.03,34.05,13346.0,31.2154,31.2154,31.1788,31.1971,13346.0
2017-06-27 11:50:00,34.06,34.07,34.0,34.0,33181.0,31.2063,31.2154,31.1513,31.1513,33181.0
2017-06-27 11:55:00,34.0,34.03,33.99,33.99,18590.0,31.1513,31.1788,31.1421,31.1421,18590.0
2017-06-27 12:00:00,33.99,34.0,33.96,33.98,7685.0,31.1421,31.1513,31.1147,31.133,7685.0
2017-06-27 12:05:00,33.98,33.99,33.96,33.99,10175.0,31.133,31.1421,31.1147,31.1421,10175.0
2017-06-27 12:10:00,33.98,33.99,33.95,33.97,20885.0,31.133,31.1421,31.1055,31.1238,20885.0
2017-06-27 12:15:00,33.98,34.01,33.96,33.97,81832.0,31.133,31.1605,31.1147,31.1238,81832.0
2017-06-27 12:20:00,33.97,33.99,33.96,33.98,16839.0,31.1238,31.1421,31.1147,31.133,16839.0
2017-06-27 12:25:00,33.98,33.99,33.97,33.98,19257.0,31.133,31.1421,31.1238,31.133,19257.0
2017-06-27 12:30:00,33.99,33.99,33.96,33.98,28986.0,31.1421,31.1421,31.1147,31.133,28986.0
2017-06-27 12:35:00,33.98,33.98,33.94,33.94,12516.0,31.133,31.133,31.0963,31.0963,12516.0
2017-06-27 12:40:00,33.93,33.94,33.91,33.94,5700.0,31.0872,31.0963,31.0688,31.0963,5700.0
2017-06-27 12:45:00,33.93,33.94,33.92,33.93,8289.0,31.0872,31.0963,31.078,31.0872,8289.0
2017-06-27 12:50:00,33.93,33.97,33.92,33.94,12318.0,31.0872,31.1238,31.078,31.0963,12318.0
2017-06-27 12:55:00,33.94,33.95,33.93,33.94,4998.0,31.0963,31.1055,31.0872,31.0963,4998.0
2017-06-27 13:00:00,33.94,33.95,33.91,33.91,8166.0,31.0963,31.1055,31.0688,31.0688,8166.0
2017-06-27 13:05:00,33.91,33.92,33.86,33.86,14088.0,31.0688,31.078,31.023,31.023,14088.0
2017-06-27 13:10:00,33.86,33.87,33.85,33.85,8046.0,31.023,31.0322,31.0139,31.0139,8046.0
2017-06-27 13:15:00,33.85,33.89,33.85,33.88,9799.0,31.0139,31.0505,31.0139,31.0414,9799.0
2017-06-27 13:20:00,33.88,33.92,33.88,33.91,5233.0,31.0414,31.078,31.0414,31.0688,5233.0
2017-06-27 13:25:00,33.9,33.92,33.9,33.91,6780.0,31.0597,31.078,31.0597,31.0688,6780.0
2017-06-27 13:30:00,33.9,33.9,33.83,33.84,17860.0,31.0597,31.0597,30.9956,31.0047,17860.0
2017-06-27 13:35:00,33.84,33.84,33.73,33.75,34081.0,31.0047,31.0047,30.9039,30.9223,34081.0
2017-06-27 13:40:00,33.74,33.79,33.74,33.76,17804.0,30.9131,30.9589,30.9131,30.9314,17804.0
2017-06-27 13:45:00,33.76,33.76,33.72,33.76,70545.0,30.9314,30.9314,30.8948,30.9314,70545.0
2017-06-27 13:50:00,33.76,33.76,33.73,33.75,40209.0,30.9314,30.9314,30.9039,30.9223,40209.0
2017-06-27 13:55:00,33.75,33.78,33.74,33.76,10717.0,30.9223,30.9497,30.9131,30.9314,10717.0
2017-06-27 14:00:00,33.76,33.76,33.72,33.74,12674.0,30.9314,30.9314,30.8948,30.9131,12674.0
2017-06-27 14:05:00,33.74,33.75,33.68,33.69,18381.0,30.9131,30.9223,30.8581,30.8673,18381.0
2017-06-27 14:10:00,33.69,33.71,33.65,33.7,30139.0,30.8673,30.8856,30.8306,30.8764,30139.0
2017-06-27 14:15:00,33.71,33.75,33.68,33.75,15109.0,30.8856,30.9223,30.8581,30.9223,15109.0
2017-06-27 14:20:00,33.75,33.76,33.68,33.7,15241.0,30.9223,30.9314,30.8581,30.8764,15241.0
2017-06-27 14:25:00,33.7,33.78,33.7,33.77,25607.0,30.8764,30.9497,30.8764,30.9406,25607.0
2017-06-27 14:30:00,33.78,33.78,33.76,33.77,55487.0,30.9497,30.9497,30.9314,30.9406,55487.0
2017-06-27 14:35:00,33.77,33.77,33.68,33.7,83576.0,30.9406,30.9406,30.8581,30.8764,83576.0
2017-06-27 14:40:00,33.71,33.79,33.7,33.79,16197.0,30.8856,30.9589,30.8764,30.9589,16197.0
2017-06-27 14:45:00,33.79,33.82,33.77,33.81,11698.0,30.9589,30.9864,30.9406,30.9772,11698.0
2017-06-27 14:50:00,33.8,33.81,33.79,33.8,7873.0,30.9681,30.9772,30.9589,30.9681,7873.0
2017-06-27 14:55:00,33.8,33.8,33.76,33.77,13951.0,30.9681,30.9681,30.9314,30.9406,13951.0
2017-06-27 15:00:00,33.77,33.81,33.76,33.79,12543.0,30.9406,30.9772,30.9314,30.9589,12543.0
2017-06-27 15:05:00,33.8,33.82,33.75,33.79,21300.0,30.9681,30.9864,30.9223,30.9589,21300.0
2017-06-27 15:10:00,33.79,33.85,33.78,33.84,39682.0,30.9589,31.0139,30.9497,31.0047,39682.0
2017-06-27 15:15:00,33.84,33.85,33.82,33.84,32093.0,31.0047,31.0139,30.9864,31.0047,32093.0
2017-06-27 15:20:00,33.84,33.86,33.82,33.83,34701.0,31.0047,31.023,30.9864,30.9956,34701.0
2017-06-27 15:25:00,33.83,33.84,33.81,33.82,24988.0,30.9956,31.0047,30.9772,30.9864,24988.0
2017-06-27 15:30:00,33.83,33.84,33.8,33.8,18183.0,30.9956,31.0047,30.9681,30.9681,18183.0
2017-06-27 15:35:00,33.8,33.83,33.78,33.8,104398.0,30.9681,30.9956,30.9497,30.9681,104398.0
2017-06-27 15:40:00,33.8,33.81,33.78,33.78,54978.0,30.9681,30.9772,30.9497,30.9497,54978.0
2017-06-27 15:45:00,33.78,33.78,33.75,33.77,50528.0,30.9497,30.9497,30.9223,30.9406,50528.0
2017-06-27 15:50:00,33.76,33.77,33.74,33.77,88725.0,30.9314,30.9406,30.9131,30.9406,88725.0
2017-06-27 15:55:00,33.77,33.77,33.74,33.77,175685.0,30.9406,30.9406,30.9131,30.9406,175685.0
2017-06-28 09:30:00,34.02,34.15,34.01,34.09,32811.0,31.1696,31.2887,31.1605,31.2338,32811.0
2017-06-28 09:35:00,34.1,34.15,34.04,34.09,21625.0,31.2429,31.2887,31.188,31.2338,21625.0
2017-06-28 09:40:00,34.08,34.09,33.99,34.01,19644.0,31.2246,31.2338,31.1421,31.1605,19644.0
2017-06-28 09:45:00,34.02,34.03,33.8,33.8,37594.0,31.1696,31.1788,30.9681,30.9681,37594.0
2017-06-28 09:50:00,33.79,33.87,33.75,33.75,32483.0,30.9589,31.0322,30.9223,30.9223,32483.0
2017-06-28 09:55:00,33.78,33.94,33.77,33.93,26360.0,30.9497,31.0963,30.9406,31.0872,26360.0
2017-06-28 10:00:00,33.94,33.97,33.87,33.91,26390.0,31.0963,31.1238,31.0322,31.0688,26390.0
2017-06-28 10:05:00,33.91,33.99,33.9,33.96,16317.0,31.0688,31.1421,31.0597,31.1147,16317.0
2017-06-28 10:10:00,33.95,34.01,33.95,34.01,51782.0,31.1055,31.1605,31.1055,31.1605,51782.0
2017-06-28 10:15:00,34.01,34.12,34.0,34.12,43612.0,31.1605,31.2613,31.1513,31.2613,43612.0
2017-06-28 10:20:00,34.12,34.17,34.07,34.07,36368.0,31.2613,31.3071,31.2154,31.2154,36368.0
2017-06-28 10:25:00,34.07,34.1,34.07,34.08,19315.0,31.2154,31.2429,31.2154,31.2246,19315.0
2017-06-28 10:30:00,34.09,34.21,34.08,34.21,48369.0,31.2338,31.3437,31.2246,31.3437,48369.0
2017-06-28 10:35:00,34.2,34.22,34.16,34.2,71747.0,31.3346,31.3529,31.2979,31.3346,71747.0
2017-06-28 10:40:00,34.2,34.26,34.2,34.24,43316.0,31.3346,31.3895,31.3346,31.3712,43316.0
2017-06-28 10:45:00,34.24,34.29,34.23,34.28,29353.0,31.3712,31.417,31.362,31.4078,29353.0
2017-06-28 10:50:00,34.28,34.38,34.28,34.38,49875.0,31.4078,31.4995,31.4078,31.4995,49875.0
2017-06-28 10:55:00,34.38,34.44,34.37,34.44,79349.0,31.4995,31.5544,31.4903,31.5544,79349.0
2017-06-28 11:00:00,34.44,34.53,34.43,34.52,62394.0,31.5544,31.6369,31.5453,31.6277,62394.0
2017-06-28 11:05:00,34.51,34.52,34.43,34.44,102418.0,31.6186,31.6277,31.5453,31.5544,102418.0
2017-06-28 11:10:00,34.45,34.5,34.44,34.47,66783.0,31.5636,31.6094,31.5544,31.5819,66783.0
2017-06-28 11:15:00,34.47,34.51,34.46,34.49,32562.0,31.5819,31.6186,31.5728,31.6003,32562.0
2017-06-28 11:20:00,34.49,34.5,34.43,34.46,23346.0,31.6003,31.6094,31.5453,31.5728,23346.0
2017-06-28 11:25:00,34.45,34.5,34.45,34.48,18350.0,31.5636,31.6094,31.5636,31.5911,18350.0
2017-06-28 11:30:00,34.48,34.54,34.48,34.5,39381.0,31.5911,31.6461,31.5911,31.6094,39381.0
2017-06-28 11:35:00,34.49,34.49,34.4,34.4,21419.0,31.6003,31.6003,31.5178,31.5178,21419.0
2017-06-28 11:40:00,34.4,34.41,34.32,34.33,37531.0,31.5178,31.527,31.4445,31.4537,37531.0
2017-06-28 11:45:00,34.33,34.37,34.32,34.35,41071.0,31.4537,31.4903,31.4445,31.472,41071.0
2017-06-28 11:50:00,34.35,34.38,34.35,34.36,20175.0,31.472,31.4995,31.472,31.4811,20175.0
2017-06-28 11:55:00,34.35,34.37,34.33,34.37,22061.0,31.472,31.4903,31.4537,31.4903,22061.0
2017-06-28 12:00:00,34.37,34.37,34.29,34.3,34619.0,31.4903,31.4903,31.417,31.4262,34619.0
2017-06-28 12:05:00,34.29,34.32,34.29,34.29,37094.0,31.417,31.4445,31.417,31.417,37094.0
2017-06-28 12:10:00,34.3,34.34,34.29,34.3,38533.0,31.4262,31.4628,31.417,31.4262,38533.0
2017-06-28 12:15:00,34.31,34.34,34.3,34.32,24417.0,31.4353,31.4628,31.4262,31.4445,24417.0
2017-06-28 12:20:00,34.32,34.33,34.29,34.29,13743.0,31.4445,31.4537,31.417,31.417,13743.0
2017-06-28 12:25:00,34.29,34.3,34.28,34.3,12238.0,31.417,31.4262,31.4078,31.4262,12238.0
2017-06-28 12:30:00,34.31,34.34,34.3,34.34,16469.0,31.4353,31.4628,31.4262,31.4628,16469.0
2017-06-28 12:35:00,34.35,34.36,34.33,34.35,22983.0,31.472,31.4811,31.4537,31.472,22983.0
2017-06-28 12:40:00,34.35,34.35,34.32,34.34,30627.0,31.472,31.472,31.4445,31.4628,30627.0
2017-06-28 12:45:00,34.35,34.37,34.34,34.34,18753.0,31.472,31.4903,31.4628,31.4628,18753.0
2017-06-28 12:50:00,34.34,34.39,34.33,34.34,52998.0,31.4628,31.5086,31.4537,31.4628,52998.0
2017-06-28 12:55:00,34.34,34.37,34.34,34.37,28089.0,31.4628,31.4903,31.4628,31.4903,28089.0
2017-06-28 13:00:00,34.37,34.41,34.36,34.41,69786.0,31.4903,31.527,31.4811,31.527,69786.0
2017-06-28 13:05:00,34.42,34.43,34.38,34.38,13056.0,31.5361,31.5453,31.4995,31.4995,13056.0
2017-06-28 13:10:00,34.39,34.41,34.38,34.39,21363.0,31.5086,31.527,31.4995,31.5086,21363.0
2017-06-28 13:15:00,34.39,34.43,34.39,34.41,16731.0,31.5086,31.5453,31.5086,31.527,16731.0
2017-06-28 13:20:00,34.4,34.45,34.4,34.43,56506.0,31.5178,31.5636,31.5178,31.5453,56506.0
2017-06-28 13:25:00,34.43,34.43,34.39,34.4,24709.0,31.5453,31.5453,31.5086,31.5178,24709.0
2017-06-28 13:30:00,34.39,34.4,34.38,34.39,14948.0,31.5086,31.5178,31.4995,31.5086,14948.0
2017-06-28 13:35:00,34.38,34.41,34.38,34.41,30068.0,31.4995,31.527,31.4995,31.527,30068.0
2017-06-28 13:40:00,34.41,34.43,34.4,34.43,11893.0,31.527,31.5453,31.5178,31.5453,11893.0
2017-06-28 13:45:00,34.43,34.44,34.38,34.39,16366.0,31.5453,31.5544,31.4995,31.5086,16366.0
2017-06-28 13:50:00,34.39,34.39,34.34,34.34,17101.0,31.5086,31.5086,31.4628,31.4628,17101.0
2017-06-28 13:55:00,34.34,34.35,34.27,34.27,34895.0,31.4628,31.472,31.3987,31.3987,34895.0
2017-06-28 14:00:00,34.27,34.27,34.2,34.2,34007.0,31.3987,31.3987,31.3346,31.3346,34007.0
2017-06-28 14:05:00,34.21,34.22,34.19,34.22,56057.0,31.3437,31.3529,31.3254,31.3529,56057.0
2017-06-28 14:10:00,34.22,34.25,34.21,34.23,25278.0,31.3529,31.3804,31.3437,31.362,25278.0
2017-06-28 14:15:00,34.24,34.26,34.2,34.21,37309.0,31.3712,31.3895,31.3346,31.3437,37309.0
2017-06-28 14:20:00,34.2,34.24,34.2,34.23,27193.0,31.3346,31.3712,31.3346,31.362,27193.0
2017-06-28 14:25:00,34.23,34.27,34.23,34.24,23821.0,31.362,31.3987,31.362,31.3712,23821.0
2017-06-28 14:30:00,34.25,34.31,34.22,34.3,37753.0,31.3804,31.4353,31.3529,31.4262,37753.0
2017-06-28 14:35:00,34.29,34.29,34.25,34.28,29270.0,31.417,31.417,31.3804,31.4078,29270.0
2017-06-28 14:40:00,34.28,34.32,34.28,34.29,38764.0,31.4078,31.4445,31.4078,31.417,38764.0
2017-06-28 14:45:00,34.29,34.3,34.27,34.29,32242.0,31.417,31.4262,31.3987,31.417,32242.0
2017-06-28 14:50:00,34.3,34.3,34.28,34.29,10024.0,31.4262,31.4262,31.4078,31.417,10024.0
2017-06-28 14:55:00,34.29,34.32,34.28,34.31,28759.0,31.417,31.4445,31.4078,31.4353,28759.0
2017-06-28 15:00:00,34.31,34.33,34.3,34.32,36944.0,31.4353,31.4537,31.4262,31.4445,36944.0
2017-06-28 15:05:00,34.33,34.33,34.3,34.32,41882.0,31.4537,31.4537,31.4262,31.4445,41882.0
2017-06-28 15:10:00,34.32,34.32,34.28,34.3,35890.0,31.4445,31.4445,31.4078,31.4262,35890.0
2017-06-28 15:15:00,34.3,34.31,34.27,34.27,25859.0,31.4262,31.4353,31.3987,31.3987,25859.0
2017-06-28 15:20:00,34.28,34.29,34.27,34.28,78695.0,31.4078,31.417,31.3987,31.4078,78695.0
2017-06-28 15:25:00,34.29,34.32,34.29,34.32,33942.0,31.417,31.4445,31.417,31.4445,33942.0
2017-06-28 15:30:00,34.32,34.33,34.27,34.27,45508.0,31.4445,31.4537,31.3987,31.3987,45508.0
2017-06-28 15:35:00,34.27,34.28,34.26,34.26,44848.0,31.3987,31.4078,31.3895,31.3895,44848.0
2017-06-28 15:40:00,34.26,34.27,34.25,34.25,44825.0,31.3895,31.3987,31.3804,31.3804,44825.0
2017-06-28 15:45:00,34.25,34.27,34.24,34.27,80088.0,31.3804,31.3987,31.3712,31.3987,80088.0
2017-06-28 15:50:00,34.27,34.3,34.27,34.28,64726.0,31.3987,31.4262,31.3987,31.4078,64726.0
2017-06-28 15:55:00,34.28,34.3,34.27,34.28,188968.0,31.4078,31.4262,31.3987,31.4078,188968.0
2017-06-29 09:30:00,34.21,34.21,33.9,33.9,39300.0,31.3437,31.3437,31.0597,31.0597,39300.0
2017-06-29 09:35:00,33.94,33.99,33.77,33.82,56742.0,31.0963,31.1421,30.9406,30.9864,56742.0
2017-06-29 09:40:00,33.8,33.8,33.65,33.68,50961.0,30.9681,30.9681,30.8306,30.8581,50961.0
2017-06-29 09:45:00,33.67,33.72,33.61,33.63,49954.0,30.849,30.8948,30.794,30.8123,49954.0
2017-06-29 09:50:00,33.63,33.78,33.63,33.78,51280.0,30.8123,30.9497,30.8123,30.9497,51280.0
2017-06-29 09:55:00,33.77,33.82,33.77,33.8,44870.0,30.9406,30.9864,30.9406,30.9681,44870.0
2017-06-29 10:00:00,33.79,33.81,33.78,33.78,85920.0,30.9589,30.9772,30.9497,30.9497,85920.0
2017-06-29 10:05:00,33.78,33.81,33.68,33.8,40859.0,30.9497,30.9772,30.8581,30.9681,40859.0
2017-06-29 10:10:00,33.8,33.8,33.7,33.72,23036.0,30.9681,30.9681,30.8764,30.8948,23036.0
2017-06-29 10:15:00,33.72,33.73,33.58,33.63,31721.0,30.8948,30.9039,30.7665,30.8123,31721.0
2017-06-29 10:20:00,33.63,33.65,33.6,33.63,25881.0,30.8123,30.8306,30.7848,30.8123,25881.0
2017-06-29 10:25:00,33.62,33.75,33.61,33.75,25851.0,30.8031,30.9223,30.794,30.9223,25851.0
2017-06-29 10:30:00,33.75,33.77,33.67,33.77,20944.0,30.9223,30.9406,30.849,30.9406,20944.0
2017-06-29 10:35:00,33.77,33.81,33.75,33.79,18876.0,30.9406,30.9772,30.9223,30.9589,18876.0
2017-06-29 10:40:00,33.78,33.89,33.78,33.89,28404.0,30.9497,31.0505,30.9497,31.0505,28404.0
2017-06-29 10:45:00,33.89,33.97,33.89,33.97,34977.0,31.0505,31.1238,31.0505,31.1238,34977.0
2017-06-29 10:50:00,33.96,33.98,33.92,33.94,38034.0,31.1147,31.133,31.078,31.0963,38034.0
2017-06-29 10:55:00,33.94,33.95,33.88,33.91,34790.0,31.0963,31.1055,31.0414,31.0688,34790.0
2017-06-29 11:00:00,33.92,33.99,33.91,33.99,34885.0,31.078,31.1421,31.0688,31.1421,34885.0
2017-06-29 11:05:00,33.99,34.02,33.95,33.96,28995.0,31.1421,31.1696,31.1055,31.1147,28995.0
2017-06-29 11:10:00,33.95,33.96,33.85,33.9,17066.0,31.1055,31.1147,31.0139,31.0597,17066.0
2017-06-29 11:15:00,33.9,33.97,33.89,33.96,24707.0,31.0597,31.1238,31.0505,31.1147,24707.0
2017-06-29 11:20:00,33.95,34.03,33.95,33.95,21178.0,31.1055,31.1788,31.1055,31.1055,21178.0
2017-06-29 11:25:00,33.93,33.96,33.92,33.93,18780.0,31.0872,31.1147,31.078,31.0872,18780.0
2017-06-29 11:30:00,33.93,33.94,33.86,33.94,32323.0,31.0872,31.0963,31.023,31.0963,32323.0
2017-06-29 11:35:00,33.93,33.97,33.92,33.92,20114.0,31.0872,31.1238,31.078,31.078,20114.0
2017-06-29 11:40:00,33.92,33.92,33.86,33.9,19952.0,31.078,31.078,31.023,31.0597,19952.0
2017-06-29 11:45:00,33.91,33.94,33.88,33.91,16543.0,31.0688,31.0963,31.0414,31.0688,16543.0
2017-06-29 11:50:00,33.9,33.91,33.86,33.87,31603.0,31.0597,31.0688,31.023,31.0322,31603.0
2017-06-29 11:55:00,33.87,33.88,33.74,33.74,32956.0,31.0322,31.0414,30.9131,30.9131,32956.0
2017-06-29 12:00:00,33.74,33.82,33.71,33.8,28126.0,30.9131,30.9864,30.8856,30.9681,28126.0
2017-06-29 12:05:00,33.8,33.83,33.8,33.82,12105.0,30.9681,30.9956,30.9681,30.9864,12105.0
2017-06-29 12:10:00,33.83,33.87,33.82,33.84,19242.0,30.9956,31.0322,30.9864,31.0047,19242.0
2017-06-29 12:15:00,33.83,33.83,33.77,33.78,17756.0,30.9956,30.9956,30.9406,30.9497,17756.0
2017-06-29 12:20:00,33.78,33.81,33.77,33.8,11517.0,30.9497,30.9772,30.9406,30.9681,11517.0
2017-06-29 12:25:00,33.8,33.84,33.79,33.84,32151.0,30.9681,31.0047,30.9589,31.0047,32151.0
2017-06-29 12:30:00,33.84,33.85,33.82,33.82,69116.0,31.0047,31.0139,30.9864,30.9864,69116.0
2017-06-29 12:35:00,33.83,33.86,33.81,33.82,18177.0,30.9956,31.023,30.9772,30.9864,18177.0
2017-06-29 12:40:00,33.82,33.82,33.75,33.79,23378.0,30.9864,30.9864,30.9223,30.9589,23378.0
2017-06-29 12:45:00,33.79,33.8,33.76,33.77,38482.0,30.9589,30.9681,30.9314,30.9406,38482.0
2017-06-29 12:50:00,33.77,33.82,33.76,33.82,12487.0,30.9406,30.9864,30.9314,30.9864,12487.0
2017-06-29 12:55:00,33.83,33.83,33.77,33.78,23784.0,30.9956,30.9956,30.9406,30.9497,23784.0
2017-06-29 13:00:00,33.77,33.83,33.77,33.83,39669.0,30.9406,30.9956,30.9406,30.9956,39669.0
2017-06-29 13:05:00,33.82,33.85,33.81,33.82,22269.0,30.9864,31.0139,30.9772,30.9864,22269.0
2017-06-29 13:10:00,33.83,33.84,33.77,33.8,32053.0,30.9956,31.0047,30.9406,30.9681,32053.0
2017-06-29 13:15:00,33.8,33.83,33.79,33.8,30967.0,30.9681,30.9956,30.9589,30.9681,30967.0
2017-06-29 13:20:00,33.79,33.79,33.73,33.73,15702.0,30.9589,30.9589,30.9039,30.9039,15702.0
2017-06-29 13:25:00,33.73,33.73,33.65,33.66,31073.0,30.9039,30.9039,30.8306,30.8398,31073.0
2017-06-29 13:30:00,33.66,33.77,33.66,33.77,53630.0,30.8398,30.9406,30.8398,30.9406,53630.0
2017-06-29 13:35:00,33.76,33.77,33.73,33.75,15358.0,30.9314,30.9406,30.9039,30.9223,15358.0
2017-06-29 13:40:00,33.76,33.84,33.76,33.77,32719.0,30.9314,31.0047,30.9314,30.9406,32719.0
2017-06-29 13:45:00,33.77,33.86,33.76,33.85,37096.0,30.9406,31.023,30.9314,31.0139,37096.0
2017-06-29 13:50:00,33.85,33.86,33.83,33.86,23959.0,31.0139,31.023,30.9956,31.023,23959.0
2017-06-29 13:55:00,33.86,33.89,33.86,33.87,28783.0,31.023,31.0505,31.023,31.0322,28783.0
2017-06-29 14:00:00,33.88,33.88,33.79,33.8,17757.0,31.0414,31.0414,30.9589,30.9681,17757.0
2017-06-29 14:05:00,33.8,33.87,33.8,33.83,27241.0,30.9681,31.0322,30.9681,30.9956,27241.0
2017-06-29 14:10:00,33.83,33.85,33.79,33.84,19191.0,30.9956,31.0139,30.9589,31.0047,19191.0
2017-06-29 14:15:00,33.86,33.87,33.81,33.83,17322.0,31.023,31.0322,30.9772,30.9956,17322.0
2017-06-29 14:20:00,33.83,33.89,33.83,33.88,29300.0,30.9956,31.0505,30.9956,31.0414,29300.0
2017-06-29 14:25:00,33.88,33.95,33.87,33.95,19690.0,31.0414,31.1055,31.0322,31.1055,19690.0
2017-06-29 14:30:00,33.94,33.94,33.85,33.87,20990.0,31.0963,31.0963,31.0139,31.0322,20990.0
2017-06-29 14:35:00,33.88,33.92,33.87,33.89,21422.0,31.0414,31.078,31.0322,31.0505,21422.0
2017-06-29 14:40:00,33.88,33.9,33.87,33.87,21369.0,31.0414,31.0597,31.0322,31.0322,21369.0
2017-06-29 14:45:00,33.87,33.87,33.82,33.83,21671.0,31.0322,31.0322,30.9864,30.9956,21671.0
2017-06-29 14:50:00,33.83,33.88,33.83,33.87,16558.0,30.9956,31.0414,30.9956,31.0322,16558.0
2017-06-29 14:55:00,33.86,33.87,33.83,33.84,27100.0,31.023,31.0322,30.9956,31.0047,27100.0
2017-06-29 15:00:00,33.83,33.9,33.82,33.89,29257.0,30.9956,31.0597,30.9864,31.0505,29257.0
2017-06-29 15:05:00,33.89,33.91,33.88,33.88,17381.0,31.0505,31.0688,31.0414,31.0414,17381.0
2017-06-29 15:10:00,33.89,33.89,33.84,33.84,25398.0,31.0505,31.0505,31.0047,31.0047,25398.0
2017-06-29 15:15:00,33.86,33.87,33.83,33.87,19962.0,31.023,31.0322,30.9956,31.0322,19962.0
2017-06-29 15:20:00,33.86,33.87,33.79,33.8,28305.0,31.023,31.0322,30.9589,30.9681,28305.0
2017-06-29 15:25:00,33.79,33.8,33.73,33.74,49785.0,30.9589,30.9681,30.9039,30.9131,49785.0
2017-06-29 15:30:00,33.74,33.83,33.74,33.83,41715.0,30.9131,30.9956,30.9131,30.9956,41715.0
2017-06-29 15:35:00,33.83,33.84,33.79,33.82,39051.0,30.9956,31.0047,30.9589,30.9864,39051.0
2017-06-29 15:40:00,33.82,33.82,33.77,33.77,38165.0,30.9864,30.9864,30.9406,30.9406,38165.0
2017-06-29 15:45:00,33.78,33.79,33.76,33.76,53894.0,30.9497,30.9589,30.9314,30.9314,53894.0
2017-06-29 15:50:00,33.77,33.83,33.76,33.8,99708.0,30.9406,30.9956,30.9314,30.9681,99708.0
2017-06-29 15:55:00,33.81,33.81,33.77,33.79,178163.0,30.9772,30.9772,30.9406,30.9589,178163.0
2017-06-30 09:30:00,34.06,34.34,33.98,34.23,110581.0,31.2063,31.4628,31.133,31.362,110581.0
2017-06-30 09:35:00,34.22,34.31,34.18,34.28,40716.0,31.3529,31.4353,31.3162,31.4078,40716.0
2017-06-30 09:40:00,34.28,34.3,34.17,34.27,35633.0,31.4078,31.4262,31.3071,31.3987,35633.0
2017-06-30 09:45:00,34.28,34.41,34.27,34.39,48732.0,31.4078,31.527,31.3987,31.5086,48732.0
2017-06-30 09:50:00,34.4,34.42,34.37,34.41,35385.0,31.5178,31.5361,31.4903,31.527,35385.0
2017-06-30 09:55:00,34.41,34.44,34.34,34.44,39699.0,31.527,31.5544,31.4628,31.5544,39699.0
2017-06-30 10:00:00,34.43,34.43,34.35,34.38,47906.0,31.5453,31.5453,31.472,31.4995,47906.0
2017-06-30 10:05:00,34.36,34.53,34.35,34.52,58155.0,31.4811,31.6369,31.472,31.6277,58155.0
2017-06-30 10:10:00,34.52,34.54,34.47,34.47,39093.0,31.6277,31.6461,31.5819,31.5819,39093.0
2017-06-30 10:15:00,34.47,34.55,34.43,34.52,36609.0,31.5819,31.6552,31.5453,31.6277,36609.0
2017-06-30 10:20:00,34.52,34.54,34.48,34.54,35175.0,31.6277,31.6461,31.5911,31.6461,35175.0
2017-06-30 10:25:00,34.54,34.57,34.48,34.49,29875.0,31.6461,31.6736,31.5911,31.6003,29875.0
2017-06-30 10:30:00,34.5,34.52,34.41,34.47,37933.0,31.6094,31.6277,31.527,31.5819,37933.0
2017-06-30 10:35:00,34.48,34.52,34.47,34.5,55437.0,31.5911,31.6277,31.5819,31.6094,55437.0
2017-06-30 10:40:00,34.5,34.61,34.49,34.59,43484.0,31.6094,31.7102,31.6003,31.6919,43484.0
2017-06-30 10:45:00,34.59,34.62,34.54,34.54,39470.0,31.6919,31.7194,31.6461,31.6461,39470.0
2017-06-30 10:50:00,34.55,34.56,34.51,34.54,36144.0,31.6552,31.6644,31.6186,31.6461,36144.0
2017-06-30 10:55:00,34.54,34.59,34.49,34.51,60340.0,31.6461,31.6919,31.6003,31.6186,60340.0
2017-06-30 11:00:00,34.51,34.52,34.46,34.47,52439.0,31.6186,31.6277,31.5728,31.5819,52439.0
2017-06-30 11:05:00,34.47,34.52,34.46,34.47,20260.0,31.5819,31.6277,31.5728,31.5819,20260.0
2017-06-30 11:10:00,34.47,34.52,34.46,34.52,16884.0,31.5819,31.6277,31.5728,31.6277,16884.0
2017-06-30 11:15:00,34.52,34.52,34.43,34.45,36337.0,31.6277,31.6277,31.5453,31.5636,36337.0
2017-06-30 11:20:00,34.46,34.49,34.45,34.46,21956.0,31.5728,31.6003,31.5636,31.5728,21956.0
2017-06-30 11:25:00,34.45,34.49,34.44,34.44,26888.0,31.5636,31.6003,31.5544,31.5544,26888.0
2017-06-30 11:30:00,34.44,34.47,34.42,34.44,23781.0,31.5544,31.5819,31.5361,31.5544,23781.0
2017-06-30 11:35:00,34.43,34.48,34.43,34.48,33265.0,31.5453,31.5911,31.5453,31.5911,33265.0
2017-06-30 11:40:00,34.48,34.53,34.48,34.51,48447.0,31.5911,31.6369,31.5911,31.6186,48447.0
2017-06-30 11:45:00,34.5,34.52,34.47,34.51,51947.0,31.6094,31.6277,31.5819,31.6186,51947.0
2017-06-30 11:50:00,34.5,34.55,34.48,34.55,29924.0,31.6094,31.6552,31.5911,31.6552,29924.0
2017-06-30 11:55:00,34.57,34.59,34.55,34.59,29103.0,31.6736,31.6919,31.6552,31.6919,29103.0
2017-06-30 12:00:00,34.59,34.59,34.57,34.58,26468.0,31.6919,31.6919,31.6736,31.6827,26468.0
2017-06-30 12:05:00,34.57,34.58,34.53,34.55,21527.0,31.6736,31.6827,31.6369,31.6552,21527.0
2017-06-30 12:10:00,34.55,34.55,34.52,34.52,13816.0,31.6552,31.6552,31.6277,31.6277,13816.0
2017-06-30 12:15:00,34.53,34.54,34.49,34.5,27717.0,31.6369,31.6461,31.6003,31.6094,27717.0
2017-06-30 12:20:00,34.49,34.5,34.46,34.5,21716.0,31.6003,31.6094,31.5728,31.6094,21716.0
2017-06-30 12:25:00,34.5,34.54,34.49,34.51,22734.0,31.6094,31.6461,31.6003,31.6186,22734.0
2017-06-30 12:30:00,34.51,34.54,34.5,34.52,11067.0,31.6186,31.6461,31.6094,31.6277,11067.0
2017-06-30 12:35:00,34.52,34.54,34.52,34.52,7959.0,31.6277,31.6461,31.6277,31.6277,7959.0
2017-06-30 12:40:00,34.52,34.54,34.51,34.53,29573.0,31.6277,31.6461,31.6186,31.6369,29573.0
2017-06-30 12:45:00,34.53,34.53,34.51,34.51,7180.0,31.6369,31.6369,31.6186,31.6186,7180.0
2017-06-30 12:50:00,34.51,34.53,34.51,34.53,13190.0,31.6186,31.6369,31.6186,31.6369,13190.0
2017-06-30 12:55:00,34.53,34.55,34.51,34.55,20414.0,31.6369,31.6552,31.6186,31.6552,20414.0
2017-06-30 13:00:00,34.54,34.57,34.53,34.57,17118.0,31.6461,31.6736,31.6369,31.6736,17118.0
2017-06-30 13:05:00,34.56,34.57,34.55,34.57,10093.0,31.6644,31.6736,31.6552,31.6736,10093.0
2017-06-30 13:10:00,34.57,34.58,34.55,34.55,15163.0,31.6736,31.6827,31.6552,31.6552,15163.0
2017-06-30 13:15:00,34.55,34.57,34.54,34.54,22881.0,31.6552,31.6736,31.6461,31.6461,22881.0
2017-06-30 13:20:00,34.54,34.57,34.53,34.57,26401.0,31.6461,31.6736,31.6369,31.6736,26401.0
2017-06-30 13:25:00,34.57,34.59,34.56,34.57,36387.0,31.6736,31.6919,31.6644,31.6736,36387.0
2017-06-30 13:30:00,34.56,34.56,34.53,34.56,14666.0,31.6644,31.6644,31.6369,31.6644,14666.0
2017-06-30 13:35:00,34.56,34.6,34.56,34.59,17492.0,31.6644,31.701,31.6644,31.6919,17492.0
2017-06-30 13:40:00,34.59,34.62,34.59,34.61,24924.0,31.6919,31.7194,31.6919,31.7102,24924.0
2017-06-30 13:45:00,34.61,34.65,34.61,34.63,75215.0,31.7102,31.7468,31.7102,31.7285,75215.0
2017-06-30 13:50:00,34.64,34.68,34.63,34.66,33418.0,31.7377,31.7743,31.7285,31.756,33418.0
2017-06-30 13:55:00,34.66,34.7,34.66,34.69,26475.0,31.756,31.7927,31.756,31.7835,26475.0
2017-06-30 14:00:00,34.69,34.73,34.68,34.72,31715.0,31.7835,31.8201,31.7743,31.811,31715.0
2017-06-30 14:05:00,34.73,34.75,34.72,34.74,26313.0,31.8201,31.8385,31.811,31.8293,26313.0
2017-06-30 14:10:00,34.74,34.8,34.74,34.79,40757.0,31.8293,31.8843,31.8293,31.8751,40757.0
2017-06-30 14:15:00,34.79,34.79,34.77,34.77,25823.0,31.8751,31.8751,31.8568,31.8568,25823.0
2017-06-30 14:20:00,34.77,34.81,34.76,34.81,34078.0,31.8568,31.8934,31.8476,31.8934,34078.0
2017-06-30 14:25:00,34.81,34.81,34.77,34.8,41045.0,31.8934,31.8934,31.8568,31.8843,41045.0
2017-06-30 14:30:00,34.8,34.84,34.79,34.83,29379.0,31.8843,31.9209,31.8751,31.9118,29379.0
2017-06-30 14:35:00,34.83,34.86,34.83,34.85,43167.0,31.9118,31.9393,31.9118,31.9301,43167.0
2017-06-30 14:40:00,34.86,34.86,34.82,34.83,37680.0,31.9393,31.9393,31.9026,31.9118,37680.0
2017-06-30 14:45:00,34.83,34.87,34.82,34.87,26914.0,31.9118,31.9484,31.9026,31.9484,26914.0
2017-06-30 14:50:00,34.87,34.87,34.84,34.87,45995.0,31.9484,31.9484,31.9209,31.9484,45995.0
2017-06-30 14:55:00,34.87,34.88,34.86,34.88,25501.0,31.9484,31.9576,31.9393,31.9576,25501.0
2017-06-30 15:00:00,34.88,34.88,34.8,34.8,37115.0,31.9576,31.9576,31.8843,31.8843,37115.0
2017-06-30 15:05:00,34.81,34.82,34.8,34.82,40264.0,31.8934,31.9026,31.8843,31.9026,40264.0
2017-06-30 15:10:00,34.82,34.82,34.77,34.77,30249.0,31.9026,31.9026,31.8568,31.8568,30249.0
2017-06-30 15:15:00,34.78,34.81,34.77,34.77,47716.0,31.866,31.8934,31.8568,31.8568,47716.0
2017-06-30 15:20:00,34.77,34.81,34.76,34.81,31330.0,31.8568,31.8934,31.8476,31.8934,31330.0
2017-06-30 15:25:00,34.8,34.82,34.75,34.76,33817.0,31.8843,31.9026,31.8385,31.8476,33817.0
2017-06-30 15:30:00,34.77,34.77,34.71,34.72,39332.0,31.8568,31.8568,31.8018,31.811,39332.0
2017-06-30 15:35:00,34.72,34.72,34.69,34.71,55229.0,31.811,31.811,31.7835,31.8018,55229.0
2017-06-30 15:40:00,34.7,34.72,34.68,34.7,56286.0,31.7927,31.811,31.7743,31.7927,56286.0
2017-06-30 15:45:00,34.69,34.74,34.68,34.73,96476.0,31.7835,31.8293,31.7743,31.8201,96476.0
2017-06-30 15:50:00,34.73,34.73,34.63,34.64,89813.0,31.8201,31.8201,31.7285,31.7377,89813.0
2017-06-30 15:55:00,34.63,34.64,34.56,34.57,375530.0,31.7285,31.7377,31.6644,31.6736,375530.0
2017-07-03 09:30:00,34.9,34.9,34.45,34.54,72081.0,31.9759,31.9759,31.5636,31.6461,72081.0
2017-07-03 09:35:00,34.57,34.64,34.46,34.63,39956.0,31.6736,31.7377,31.5728,31.7285,39956.0
2017-07-03 09:40:00,34.63,34.67,34.55,34.57,24623.0,31.7285,31.7652,31.6552,31.6736,24623.0
2017-07-03 09:45:00,34.57,34.62,34.56,34.56,24176.0,31.6736,31.7194,31.6644,31.6644,24176.0
2017-07-03 09:50:00,34.56,34.7,34.54,34.68,32011.0,31.6644,31.7927,31.6461,31.7743,32011.0
2017-07-03 09:55:00,34.67,34.68,34.56,34.61,20117.0,31.7652,31.7743,31.6644,31.7102,20117.0
2017-07-03 10:00:00,34.62,34.71,34.59,34.6,24666.0,31.7194,31.8018,31.6919,31.701,24666.0
2017-07-03 10:05:00,34.59,34.59,34.52,34.52,24574.0,31.6919,31.6919,31.6277,31.6277,24574.0
2017-07-03 10:10:00,34.52,34.53,34.49,34.49,20744.0,31.6277,31.6369,31.6003,31.6003,20744.0
2017-07-03 10:15:00,34.5,34.53,34.46,34.49,34980.0,31.6094,31.6369,31.5728,31.6003,34980.0
2017-07-03 10:20:00,34.49,34.49,34.42,34.43,16616.0,31.6003,31.6003,31.5361,31.5453,16616.0
2017-07-03 10:25:00,34.43,34.46,34.38,34.45,30960.0,31.5453,31.5728,31.4995,31.5636,30960.0
2017-07-03 10:30:00,34.46,34.46,34.41,34.45,14747.0,31.5728,31.5728,31.527,31.5636,14747.0
2017-07-03 10:35:00,34.44,34.56,34.44,34.56,23395.0,31.5544,31.6644,31.5544,31.6644,23395.0
2017-07-03 10:40:00,34.55,34.58,34.51,34.52,15479.0,31.6552,31.6827,31.6186,31.6277,15479.0
2017-07-03 10:45:00,34.5,34.59,34.5,34.56,33176.0,31.6094,31.6919,31.6094,31.6644,33176.0
2017-07-03 10:50:00,34.55,34.56,34.51,34.55,29661.0,31.6552,31.6644,31.6186,31.6552,29661.0
2017-07-03 10:55:00,34.55,34.57,34.53,34.56,14194.0,31.6552,31.6736,31.6369,31.6644,14194.0
2017-07-03 11:00:00,34.57,34.65,34.57,34.65,12593.0,31.6736,31.7468,31.6736,31.7468,12593.0
2017-07-03 11:05:00,34.65,34.67,34.57,34.58,20956.0,31.7468,31.7652,31.6736,31.6827,20956.0
2017-07-03 11:10:00,34.58,34.61,34.55,34.6,29138.0,31.6827,31.7102,31.6552,31.701,29138.0
2017-07-03 11:15:00,34.59,34.64,34.58,34.61,12655.0,31.6919,31.7377,31.6827,31.7102,12655.0
2017-07-03 11:20:00,34.61,34.61,34.58,34.58,11689.0,31.7102,31.7102,31.6827,31.6827,11689.0
2017-07-03 11:25:00,34.58,34.64,34.57,34.63,8887.0,31.6827,31.7377,31.6736,31.7285,8887.0
2017-07-03 11:30:00,34.62,34.64,34.6,34.62,17153.0,31.7194,31.7377,31.701,31.7194,17153.0
2017-07-03 11:35:00,34.61,34.61,34.53,34.53,31421.0,31.7102,31.7102,31.6369,31.6369,31421.0
2017-07-03 11:40:00,34.53,34.55,34.51,34.51,18357.0,31.6369,31.6552,31.6186,31.6186,18357.0
2017-07-03 11:45:00,34.51,34.56,34.49,34.56,16158.0,31.6186,31.6644,31.6003,31.6644,16158.0
2017-07-03 11:50:00,34.55,34.56,34.53,34.55,7474.0,31.6552,31.6644,31.6369,31.6552,7474.0
2017-07-03 11:55:00,34.54,34.55,34.5,34.5,12668.0,31.6461,31.6552,31.6094,31.6094,12668.0
2017-07-03 12:00:00,34.51,34.52,34.47,34.47,12346.0,31.6186,31.6277,31.5819,31.5819,12346.0
2017-07-03 12:05:00,34.47,34.48,34.4,34.41,25490.0,31.5819,31.5911,31.5178,31.527,25490.0
2017-07-03 12:10:00,34.41,34.44,34.4,34.43,6891.0,31.527,31.5544,31.5178,31.5453,6891.0
2017-07-03 12:15:00,34.44,34.44,34.41,34.43,11573.0,31.5544,31.5544,31.527,31.5453,11573.0
2017-07-03 12:20:00,34.44,34.45,34.41,34.41,15663.0,31.5544,31.5636,31.527,31.527,15663.0
2017-07-03 12:25:00,34.41,34.43,34.39,34.39,14273.0,31.527,31.5453,31.5086,31.5086,14273.0
2017-07-03 12:30:00,34.4,34.44,34.39,34.4,28716.0,31.5178,31.5544,31.5086,31.5178,28716.0
2017-07-03 12:35:00,34.4,34.44,34.39,34.43,27505.0,31.5178,31.5544,31.5086,31.5453,27505.0
2017-07-03 12:40:00,34.42,34.44,34.4,34.43,27493.0,31.5361,31.5544,31.5178,31.5453,27493.0
2017-07-03 12:45:00,34.43,34.44,34.4,34.4,41839.0,31.5453,31.5544,31.5178,31.5178,41839.0
2017-07-03 12:50:00,34.41,34.42,34.36,34.37,29397.0,31.527,31.5361,31.4811,31.4903,29397.0
2017-07-03 12:55:00,34.38,34.4,34.34,34.36,73305.0,31.4995,31.5178,31.4628,31.4811,73305.0
2017-07-05 09:30:00,34.43,34.5,34.37,34.38,50219.0,31.5453,31.6094,31.4903,31.4995,50219.0
2017-07-05 09:35:00,34.4,34.4,34.29,34.31,46797.0,31.5178,31.5178,31.417,31.4353,46797.0
2017-07-05 09:40:00,34.31,34.34,34.25,34.25,16298.0,31.4353,31.4628,31.3804,31.3804,16298.0
2017-07-05 09:45:00,34.25,34.29,34.21,34.22,12395.0,31.3804,31.417,31.3437,31.3529,12395.0
2017-07-05 09:50:00,34.22,34.23,34.17,34.19,13868.0,31.3529,31.362,31.3071,31.3254,13868.0
2017-07-05 09:55:00,34.2,34.2,34.11,34.13,28223.0,31.3346,31.3346,31.2521,31.2704,28223.0
2017-07-05 10:00:00,34.12,34.14,34.06,34.14,26424.0,31.2613,31.2796,31.2063,31.2796,26424.0
2017-07-05 10:05:00,34.14,34.22,34.14,34.22,10796.0,31.2796,31.3529,31.2796,31.3529,10796.0
2017-07-05 10:10:00,34.23,34.29,34.23,34.27,16362.0,31.362,31.417,31.362,31.3987,16362.0
2017-07-05 10:15:00,34.27,34.32,34.27,34.29,16854.0,31.3987,31.4445,31.3987,31.417,16854.0
2017-07-05 10:20:00,34.29,34.36,34.26,34.32,20206.0,31.417,31.4811,31.3895,31.4445,20206.0
2017-07-05 10:25:00,34.32,34.36,34.31,34.36,16973.0,31.4445,31.4811,31.4353,31.4811,16973.0
2017-07-05 10:30:00,34.36,34.36,34.25,34.26,12927.0,31.4811,31.4811,31.3804,31.3895,12927.0
2017-07-05 10:35:00,34.26,34.33,34.23,34.33,30398.0,31.3895,31.4537,31.362,31.4537,30398.0
2017-07-05 10:40:00,34.33,34.39,34.32,34.38,36171.0,31.4537,31.5086,31.4445,31.4995,36171.0
2017-07-05 10:45:00,34.37,34.4,34.33,34.33,13848.0,31.4903,31.5178,31.4537,31.4537,13848.0
2017-07-05 10:50:00,34.34,34.39,34.32,34.36,29168.0,31.4628,31.5086,31.4445,31.4811,29168.0
2017-07-05 10:55:00,34.36,34.38,34.34,34.38,17032.0,31.4811,31.4995,31.4628,31.4995,17032.0
2017-07-05 11:00:00,34.38,34.42,34.37,34.4,13963.0,31.4995,31.5361,31.4903,31.5178,13963.0
2017-07-05 11:05:00,34.4,34.44,34.39,34.44,9325.0,31.5178,31.5544,31.5086,31.5544,9325.0
2017-07-05 11:10:00,34.44,34.44,34.37,34.37,13276.0,31.5544,31.5544,31.4903,31.4903,13276.0
2017-07-05 11:15:00,34.37,34.37,34.31,34.33,20885.0,31.4903,31.4903,31.4353,31.4537,20885.0
2017-07-05 11:20:00,34.33,34.35,34.3,34.35,22182.0,31.4537,31.472,31.4262,31.472,22182.0
2017-07-05 11:25:00,34.36,34.37,34.28,34.29,17242.0,31.4811,31.4903,31.4078,31.417,17242.0
2017-07-05 11:30:00,34.29,34.3,34.26,34.29,14925.0,31.417,31.4262,31.3895,31.417,14925.0
2017-07-05 11:35:00,34.29,34.29,34.26,34.27,13393.0,31.417,31.417,31.3895,31.3987,13393.0
2017-07-05 11:40:00,34.27,34.27,34.2,34.22,26590.0,31.3987,31.3987,31.3346,31.3529,26590.0
2017-07-05 11:45:00,34.23,34.23,34.17,34.18,18186.0,31.362,31.362,31.3071,31.3162,18186.0
2017-07-05 11:50:00,34.18,34.23,34.17,34.21,23489.0,31.3162,31.362,31.3071,31.3437,23489.0
2017-07-05 11:55:00,34.22,34.22,34.15,34.16,28333.0,31.3529,31.3529,31.2887,31.2979,28333.0
2017-07-05 12:00:00,34.15,34.17,34.14,34.17,21885.0,31.2887,31.3071,31.2796,31.3071,21885.0
2017-07-05 12:05:00,34.17,34.21,34.16,34.18,13522.0,31.3071,31.3437,31.2979,31.3162,13522.0
2017-07-05 12:10:00,34.19,34.19,34.14,34.16,25620.0,31.3254,31.3254,31.2796,31.2979,25620.0
2017-07-05 12:15:00,34.16,34.2,34.15,34.18,20046.0,31.2979,31.3346,31.2887,31.3162,20046.0
2017-07-05 12:20:00,34.18,34.18,34.14,34.15,30086.0,31.3162,31.3162,31.2796,31.2887,30086.0
2017-07-05 12:25:00,34.16,34.17,34.15,34.16,14124.0,31.2979,31.3071,31.2887,31.2979,14124.0
2017-07-05 12:30:00,34.16,34.22,34.16,34.22,18634.0,31.2979,31.3529,31.2979,31.3529,18634.0
2017-07-05 12:35:00,34.21,34.22,34.19,34.22,17608.0,31.3437,31.3529,31.3254,31.3529,17608.0
2017-07-05 12:40:00,34.22,34.27,34.22,34.27,14409.0,31.3529,31.3987,31.3529,31.3987,14409.0
2017-07-05 12:45:00,34.27,34.3,34.27,34.29,19772.0,31.3987,31.4262,31.3987,31.417,19772.0
2017-07-05 12:50:00,34.29,34.35,34.29,34.34,17831.0,31.417,31.472,31.417,31.4628,17831.0
2017-07-05 12:55:00,34.34,34.38,34.33,34.36,19160.0,31.4628,31.4995,31.4537,31.4811,19160.0
2017-07-05 13:00:00,34.35,34.37,34.34,34.35,27293.0,31.472,31.4903,31.4628,31.472,27293.0
2017-07-05 13:05:00,34.35,34.4,34.35,34.4,14645.0,31.472,31.5178,31.472,31.5178,14645.0
2017-07-05 13:10:00,34.39,34.45,34.39,34.43,19244.0,31.5086,31.5636,31.5086,31.5453,19244.0
2017-07-05 13:15:00,34.43,34.49,34.43,34.48,23361.0,31.5453,31.6003,31.5453,31.5911,23361.0
2017-07-05 13:20:00,34.49,34.52,34.47,34.52,17291.0,31.6003,31.6277,31.5819,31.6277,17291.0
2017-07-05 13:25:00,34.52,34.55,34.5,34.5,23772.0,31.6277,31.6552,31.6094,31.6094,23772.0
2017-07-05 13:30:00,34.5,34.52,34.46,34.52,19978.0,31.6094,31.6277,31.5728,31.6277,19978.0
2017-07-05 13:35:00,34.52,34.53,34.5,34.52,7106.0,31.6277,31.6369,31.6094,31.6277,7106.0
2017-07-05 13:40:00,34.53,34.53,34.49,34.51,15222.0,31.6369,31.6369,31.6003,31.6186,15222.0
2017-07-05 13:45:00,34.5,34.54,34.5,34.51,16759.0,31.6094,31.6461,31.6094,31.6186,16759.0
2017-07-05 13:50:00,34.51,34.52,34.5,34.5,15984.0,31.6186,31.6277,31.6094,31.6094,15984.0
2017-07-05 13:55:00,34.51,34.53,34.48,34.5,13118.0,31.6186,31.6369,31.5911,31.6094,13118.0
2017-07-05 14:00:00,34.5,34.56,34.49,34.56,18198.0,31.6094,31.6644,31.6003,31.6644,18198.0
2017-07-05 14:05:00,34.56,34.58,34.47,34.49,24971.0,31.6644,31.6827,31.5819,31.6003,24971.0
2017-07-05 14:10:00,34.5,34.53,34.49,34.5,24250.0,31.6094,31.6369,31.6003,31.6094,24250.0
2017-07-05 14:15:00,34.5,34.52,34.49,34.51,28848.0,31.6094,31.6277,31.6003,31.6186,28848.0
2017-07-05 14:20:00,34.51,34.56,34.51,34.56,14991.0,31.6186,31.6644,31.6186,31.6644,14991.0
2017-07-05 14:25:00,34.56,34.58,34.54,34.57,22686.0,31.6644,31.6827,31.6461,31.6736,22686.0
2017-07-05 14:30:00,34.57,34.58,34.53,34.53,15257.0,31.6736,31.6827,31.6369,31.6369,15257.0
2017-07-05 14:35:00,34.53,34.55,34.52,34.54,46511.0,31.6369,31.6552,31.6277,31.6461,46511.0
2017-07-05 14:40:00,34.53,34.56,34.52,34.52,30352.0,31.6369,31.6644,31.6277,31.6277,30352.0
2017-07-05 14:45:00,34.52,34.54,34.48,34.5,38177.0,31.6277,31.6461,31.5911,31.6094,38177.0
2017-07-05 14:50:00,34.5,34.52,34.49,34.5,29696.0,31.6094,31.6277,31.6003,31.6094,29696.0
2017-07-05 14:55:00,34.5,34.51,34.46,34.47,20289.0,31.6094,31.6186,31.5728,31.5819,20289.0
2017-07-05 15:00:00,34.48,34.49,34.46,34.48,30921.0,31.5911,31.6003,31.5728,31.5911,30921.0
2017-07-05 15:05:00,34.47,34.53,34.47,34.52,25322.0,31.5819,31.6369,31.5819,31.6277,25322.0
2017-07-05 15:10:00,34.53,34.53,34.51,34.51,21761.0,31.6369,31.6369,31.6186,31.6186,21761.0
2017-07-05 15:15:00,34.52,34.54,34.51,34.54,40843.0,31.6277,31.6461,31.6186,31.6461,40843.0
2017-07-05 15:20:00,34.54,34.63,34.53,34.6,115218.0,31.6461,31.7285,31.6369,31.701,115218.0
2017-07-05 15:25:00,34.6,34.67,34.59,34.61,83529.0,31.701,31.7652,31.6919,31.7102,83529.0
2017-07-05 15:30:00,34.61,34.67,34.61,34.66,70186.0,31.7102,31.7652,31.7102,31.756,70186.0
2017-07-05 15:35:00,34.66,34.66,34.6,34.63,53208.0,31.756,31.756,31.701,31.7285,53208.0
2017-07-05 15:40:00,34.63,34.66,34.62,34.65,54981.0,31.7285,31.756,31.7194,31.7468,54981.0
2017-07-05 15:45:00,34.64,34.64,34.61,34.63,63604.0,31.7377,31.7377,31.7102,31.7285,63604.0
2017-07-05 15:50:00,34.63,34.65,34.61,34.61,122629.0,31.7285,31.7468,31.7102,31.7102,122629.0
2017-07-05 15:55:00,34.61,34.65,34.6,34.63,192909.0,31.7102,31.7468,31.701,31.7285,192909.0
2017-07-06 09:30:00,34.54,34.59,34.47,34.48,32497.0,31.6461,31.6919,31.5819,31.5911,32497.0
2017-07-06 09:35:00,34.47,34.5,34.36,34.38,15876.0,31.5819,31.6094,31.4811,31.4995,15876.0
2017-07-06 09:40:00,34.37,34.43,34.35,34.43,28505.0,31.4903,31.5453,31.472,31.5453,28505.0
2017-07-06 09:45:00,34.43,34.44,34.33,34.37,26711.0,31.5453,31.5544,31.4537,31.4903,26711.0
2017-07-06 09:50:00,34.37,34.48,34.36,34.48,35147.0,31.4903,31.5911,31.4811,31.5911,35147.0
2017-07-06 09:55:00,34.49,34.53,34.38,34.39,41151.0,31.6003,31.6369,31.4995,31.5086,41151.0
2017-07-06 10:00:00,34.38,34.41,34.33,34.39,108113.0,31.4995,31.527,31.4537,31.5086,108113.0
2017-07-06 10:05:00,34.38,34.44,34.35,34.39,123891.0,31.4995,31.5544,31.472,31.5086,123891.0
2017-07-06 10:10:00,34.39,34.48,34.34,34.48,39544.0,31.5086,31.5911,31.4628,31.5911,39544.0
2017-07-06 10:15:00,34.47,34.48,34.38,34.41,64121.0,31.5819,31.5911,31.4995,31.527,64121.0
2017-07-06 10:20:00,34.41,34.41,34.33,34.39,301532.0,31.527,31.527,31.4537,31.5086,301532.0
2017-07-06 10:25:00,34.39,34.44,34.36,34.44,146769.0,31.5086,31.5544,31.4811,31.5544,146769.0
2017-07-06 10:30:00,34.44,34.46,34.38,34.43,56481.0,31.5544,31.5728,31.4995,31.5453,56481.0
2017-07-06 10:35:00,34.43,34.47,34.38,34.47,32875.0,31.5453,31.5819,31.4995,31.5819,32875.0
2017-07-06 10:40:00,34.46,34.55,34.44,34.45,50158.0,31.5728,31.6552,31.5544,31.5636,50158.0
2017-07-06 10:45:00,34.46,34.46,34.4,34.41,30944.0,31.5728,31.5728,31.5178,31.527,30944.0
2017-07-06 10:50:00,34.41,34.47,34.38,34.46,27634.0,31.527,31.5819,31.4995,31.5728,27634.0
2017-07-06 10:55:00,34.46,34.47,34.39,34.4,40501.0,31.5728,31.5819,31.5086,31.5178,40501.0
2017-07-06 11:00:00,34.4,34.4,34.31,34.37,28952.0,31.5178,31.5178,31.4353,31.4903,28952.0
2017-07-06 11:05:00,34.37,34.39,34.33,34.39,32987.0,31.4903,31.5086,31.4537,31.5086,32987.0
2017-07-06 11:10:00,34.39,34.42,34.34,34.34,23525.0,31.5086,31.5361,31.4628,31.4628,23525.0
2017-07-06 11:15:00,34.35,34.39,34.34,34.34,29596.0,31.472,31.5086,31.4628,31.4628,29596.0
2017-07-06 11:20:00,34.35,34.41,34.35,34.41,38021.0,31.472,31.527,31.472,31.527,38021.0
2017-07-06 11:25:00,34.41,34.45,34.4,34.42,32903.0,31.527,31.5636,31.5178,31.5361,32903.0
2017-07-06 11:30:00,34.42,34.47,34.42,34.47,37237.0,31.5361,31.5819,31.5361,31.5819,37237.0
2017-07-06 11:35:00,34.46,34.48,34.45,34.47,96392.0,31.5728,31.5911,31.5636,31.5819,96392.0
2017-07-06 11:40:00,34.48,34.49,34.45,34.46,43950.0,31.5911,31.6003,31.5636,31.5728,43950.0
2017-07-06 11:45:00,34.45,34.48,34.45,34.47,29673.0,31.5636,31.5911,31.5636,31.5819,29673.0
2017-07-06 11:50:00,34.47,34.48,34.45,34.45,93306.0,31.5819,31.5911,31.5636,31.5636,93306.0
2017-07-06 11:55:00,34.46,34.48,34.44,34.48,42250.0,31.5728,31.5911,31.5544,31.5911,42250.0
2017-07-06 12:00:00,34.47,34.57,34.47,34.57,34027.0,31.5819,31.6736,31.5819,31.6736,34027.0
2017-07-06 12:05:00,34.57,34.61,34.56,34.59,31075.0,31.6736,31.7102,31.6644,31.6919,31075.0
2017-07-06 12:10:00,34.59,34.61,34.58,34.59,29387.0,31.6919,31.7102,31.6827,31.6919,29387.0
2017-07-06 12:15:00,34.59,34.59,34.52,34.52,37203.0,31.6919,31.6919,31.6277,31.6277,37203.0
2017-07-06 12:20:00,34.52,34.55,34.52,34.54,28396.0,31.6277,31.6552,31.6277,31.6461,28396.0
2017-07-06 12:25:00,34.54,34.59,34.53,34.54,20807.0,31.6461,31.6919,31.6369,31.6461,20807.0
2017-07-06 12:30:00,34.54,34.54,34.51,34.53,16898.0,31.6461,31.6461,31.6186,31.6369,16898.0
2017-07-06 12:35:00,34.53,34.54,34.51,34.52,16895.0,31.6369,31.6461,31.6186,31.6277,16895.0
2017-07-06 12:40:00,34.52,34.54,34.5,34.52,20480.0,31.6277,31.6461,31.6094,31.6277,20480.0
2017-07-06 12:45:00,34.53,34.56,34.52,34.56,38871.0,31.6369,31.6644,31.6277,31.6644,38871.0
2017-07-06 12:50:00,34.57,34.57,34.54,34.54,18839.0,31.6736,31.6736,31.6461,31.6461,18839.0
2017-07-06 12:55:00,34.54,34.57,34.54,34.55,14874.0,31.6461,31.6736,31.6461,31.6552,14874.0
2017-07-06 13:00:00,34.55,34.57,34.55,34.55,15304.0,31.6552,31.6736,31.6552,31.6552,15304.0
2017-07-06 13:05:00,34.55,34.55,34.52,34.54,33700.0,31.6552,31.6552,31.6277,31.6461,33700.0
2017-07-06 13:10:00,34.54,34.56,34.52,34.55,34636.0,31.6461,31.6644,31.6277,31.6552,34636.0
2017-07-06 13:15:00,34.56,34.62,34.56,34.61,18091.0,31.6644,31.7194,31.6644,31.7102,18091.0
2017-07-06 13:20:00,34.61,34.61,34.54,34.54,22810.0,31.7102,31.7102,31.6461,31.6461,22810.0
2017-07-06 13:25:00,34.55,34.56,34.53,34.55,21872.0,31.6552,31.6644,31.6369,31.6552,21872.0
2017-07-06 13:30:00,34.55,34.55,34.51,34.54,18797.0,31.6552,31.6552,31.6186,31.6461,18797.0
2017-07-06 13:35:00,34.54,34.55,34.46,34.47,34828.0,31.6461,31.6552,31.5728,31.5819,34828.0
2017-07-06 13:40:00,34.47,34.49,34.45,34.47,25349.0,31.5819,31.6003,31.5636,31.5819,25349.0
2017-07-06 13:45:00,34.47,34.5,34.47,34.5,16105.0,31.5819,31.6094,31.5819,31.6094,16105.0
2017-07-06 13:50:00,34.5,34.51,34.46,34.48,35759.0,31.6094,31.6186,31.5728,31.5911,35759.0
2017-07-06 13:55:00,34.48,34.48,34.45,34.46,70512.0,31.5911,31.5911,31.5636,31.5728,70512.0
2017-07-06 14:00:00,34.46,34.48,34.45,34.48,60472.0,31.5728,31.5911,31.5636,31.5911,60472.0
2017-07-06 14:05:00,34.47,34.52,34.45,34.51,111276.0,31.5819,31.6277,31.5636,31.6186,111276.0
2017-07-06 14:10:00,34.5,34.6,34.49,34.5,104112.0,31.6094,31.701,31.6003,31.6094,104112.0
2017-07-06 14:15:00,34.5,34.53,34.48,34.5,63775.0,31.6094,31.6369,31.5911,31.6094,63775.0
2017-07-06 14:20:00,34.5,34.52,34.49,34.5,18729.0,31.6094,31.6277,31.6003,31.6094,18729.0
2017-07-06 14:25:00,34.49,34.53,34.49,34.5,27760.0,31.6003,31.6369,31.6003,31.6094,27760.0
2017-07-06 14:30:00,34.5,34.52,34.49,34.51,49991.0,31.6094,31.6277,31.6003,31.6186,49991.0
2017-07-06 14:35:00,34.51,34.52,34.49,34.5,32687.0,31.6186,31.6277,31.6003,31.6094,32687.0
2017-07-06 14:40:00,34.51,34.54,34.5,34.53,30249.0,31.6186,31.6461,31.6094,31.6369,30249.0
2017-07-06 14:45:00,34.53,34.55,34.49,34.55,82488.0,31.6369,31.6552,31.6003,31.6552,82488.0
2017-07-06 14:50:00,34.55,34.57,34.49,34.5,118764.0,31.6552,31.6736,31.6003,31.6094,118764.0
2017-07-06 14:55:00,34.5,34.55,34.49,34.5,55427.0,31.6094,31.6552,31.6003,31.6094,55427.0
2017-07-06 15:00:00,34.5,34.51,34.44,34.44,201420.0,31.6094,31.6186,31.5544,31.5544,201420.0
2017-07-06 15:05:00,34.44,34.49,34.43,34.48,72516.0,31.5544,31.6003,31.5453,31.5911,72516.0
2017-07-06 15:10:00,34.48,34.49,34.43,34.44,28223.0,31.5911,31.6003,31.5453,31.5544,28223.0
2017-07-06 15:15:00,34.43,34.46,34.42,34.46,49268.0,31.5453,31.5728,31.5361,31.5728,49268.0
2017-07-06 15:20:00,34.45,34.45,34.4,34.42,83939.0,31.5636,31.5636,31.5178,31.5361,83939.0
2017-07-06 15:25:00,34.42,34.45,34.4,34.41,101113.0,31.5361,31.5636,31.5178,31.527,101113.0
2017-07-06 15:30:00,34.41,34.42,34.35,34.37,43628.0,31.527,31.5361,31.472,31.4903,43628.0
2017-07-06 15:35:00,34.37,34.38,34.35,34.36,33921.0,31.4903,31.4995,31.472,31.4811,33921.0
2017-07-06 15:40:00,34.35,34.36,34.32,34.34,56317.0,31.472,31.4811,31.4445,31.4628,56317.0
2017-07-06 15:45:00,34.34,34.41,34.33,34.4,141509.0,31.4628,31.527,31.4537,31.5178,141509.0
2017-07-06 15:50:00,34.4,34.43,34.39,34.43,189933.0,31.5178,31.5453,31.5086,31.5453,189933.0
2017-07-06 15:55:00,34.42,34.5,34.42,34.47,628655.0,31.5361,31.6094,31.5361,31.5819,628655.0
2017-07-07 09:30:00,34.65,34.77,34.62,34.75,47809.0,31.7468,31.8568,31.7194,31.8385,47809.0
2017-07-07 09:35:00,34.76,34.78,34.66,34.76,111313.0,31.8476,31.866,31.756,31.8476,111313.0
2017-07-07 09:40:00,34.76,35.04,34.72,35.01,105101.0,31.8476,32.1042,31.811,32.0767,105101.0
2017-07-07 09:45:00,35.02,35.19,35.02,35.19,93850.0,32.0858,32.2416,32.0858,32.2416,93850.0
2017-07-07 09:50:00,35.2,35.39,35.19,35.38,101406.0,32.2508,32.4248,32.2416,32.4157,101406.0
2017-07-07 09:55:00,35.39,35.63,35.34,35.61,177797.0,32.4248,32.6447,32.379,32.6264,177797.0
2017-07-07 10:00:00,35.61,35.66,35.54,35.55,178354.0,32.6264,32.6722,32.5623,32.5714,178354.0
2017-07-07 10:05:00,35.55,35.7,35.5,35.53,168595.0,32.5714,32.7089,32.5256,32.5531,168595.0
2017-07-07 10:10:00,35.52,35.7,35.5,35.69,159220.0,32.544,32.7089,32.5256,32.6997,159220.0
2017-07-07 10:15:00,35.69,35.73,35.61,35.68,114606.0,32.6997,32.7364,32.6264,32.6905,114606.0
2017-07-07 10:20:00,35.69,35.7,35.62,35.62,96687.0,32.6997,32.7089,32.6356,32.6356,96687.0
2017-07-07 10:25:00,35.62,35.65,35.56,35.65,149434.0,32.6356,32.6631,32.5806,32.6631,149434.0
2017-07-07 10:30:00,35.66,35.91,35.63,35.72,286390.0,32.6722,32.9013,32.6447,32.7272,286390.0
2017-07-07 10:35:00,35.72,35.76,35.64,35.67,154132.0,32.7272,32.7638,32.6539,32.6814,154132.0
2017-07-07 10:40:00,35.66,35.73,35.61,35.62,83170.0,32.6722,32.7364,32.6264,32.6356,83170.0
2017-07-07 10:45:00,35.63,35.64,35.49,35.52,62242.0,32.6447,32.6539,32.5165,32.544,62242.0
2017-07-07 10:50:00,35.52,35.57,35.41,35.46,86512.0,32.544,32.5898,32.4432,32.489,86512.0
2017-07-07 10:55:00,35.47,35.49,35.43,35.46,67351.0,32.4981,32.5165,32.4615,32.489,67351.0
2017-07-07 11:00:00,35.47,35.55,35.45,35.54,70846.0,32.4981,32.5714,32.4798,32.5623,70846.0
2017-07-07 11:05:00,35.54,35.55,35.45,35.55,42311.0,32.5623,32.5714,32.4798,32.5714,42311.0
2017-07-07 11:10:00,35.55,35.67,35.54,35.66,60781.0,32.5714,32.6814,32.5623,32.6722,60781.0
2017-07-07 11:15:00,35.66,35.7,35.64,35.66,61272.0,32.6722,32.7089,32.6539,32.6722,61272.0
2017-07-07 11:20:00,35.65,35.8,35.62,35.76,61768.0,32.6631,32.8005,32.6356,32.7638,61768.0
2017-07-07 11:25:00,35.76,35.83,35.72,35.79,59831.0,32.7638,32.828,32.7272,32.7913,59831.0
2017-07-07 11:30:00,35.79,35.83,35.76,35.77,72959.0,32.7913,32.828,32.7638,32.773,72959.0
2017-07-07 11:35:00,35.76,35.76,35.64,35.66,44395.0,32.7638,32.7638,32.6539,32.6722,44395.0
2017-07-07 11:40:00,35.66,35.67,35.64,35.65,45715.0,32.6722,32.6814,32.6539,32.6631,45715.0
2017-07-07 11:45:00,35.66,35.75,35.65,35.75,45408.0,32.6722,32.7547,32.6631,32.7547,45408.0
2017-07-07 11:50:00,35.75,35.88,35.74,35.87,72782.0,32.7547,32.8738,32.7455,32.8646,72782.0
2017-07-07 11:55:00,35.87,35.89,35.8,35.83,58032.0,32.8646,32.883,32.8005,32.828,58032.0
2017-07-07 12:00:00,35.83,35.85,35.8,35.85,28079.0,32.828,32.8463,32.8005,32.8463,28079.0
2017-07-07 12:05:00,35.84,35.85,35.77,35.78,37323.0,32.8371,32.8463,32.773,32.7822,37323.0
2017-07-07 12:10:00,35.77,35.79,35.74,35.77,38304.0,32.773,32.7913,32.7455,32.773,38304.0
2017-07-07 12:15:00,35.77,35.82,35.75,35.82,30729.0,32.773,32.8188,32.7547,32.8188,30729.0
2017-07-07 12:20:00,35.82,35.84,35.82,35.84,21835.0,32.8188,32.8371,32.8188,32.8371,21835.0
2017-07-07 12:25:00,35.85,35.87,35.8,35.84,44741.0,32.8463,32.8646,32.8005,32.8371,44741.0
2017-07-07 12:30:00,35.84,35.85,35.79,35.82,20772.0,32.8371,32.8463,32.7913,32.8188,20772.0
2017-07-07 12:35:00,35.82,35.91,35.81,35.88,174345.0,32.8188,32.9013,32.8097,32.8738,174345.0
2017-07-07 12:40:00,35.88,36.05,35.87,36.0,439231.0,32.8738,33.0295,32.8646,32.9837,439231.0
2017-07-07 12:45:00,36.0,36.01,35.91,35.93,123023.0,32.9837,32.9929,32.9013,32.9196,123023.0
2017-07-07 12:50:00,35.92,35.99,35.92,35.94,36927.0,32.9104,32.9746,32.9104,32.9288,36927.0
2017-07-07 12:55:00,35.95,35.96,35.9,35.91,25536.0,32.9379,32.9471,32.8921,32.9013,25536.0
2017-07-07 13:00:00,35.91,35.91,35.81,35.82,122263.0,32.9013,32.9013,32.8097,32.8188,122263.0
2017-07-07 13:05:00,35.83,35.91,35.83,35.89,54380.0,32.828,32.9013,32.828,32.883,54380.0
2017-07-07 13:10:00,35.89,35.91,35.88,35.89,27438.0,32.883,32.9013,32.8738,32.883,27438.0
2017-07-07 13:15:00,35.89,35.91,35.84,35.84,34323.0,32.883,32.9013,32.8371,32.8371,34323.0
2017-07-07 13:20:00,35.84,35.88,35.83,35.86,27327.0,32.8371,32.8738,32.828,32.8555,27327.0
2017-07-07 13:25:00,35.86,35.9,35.82,35.85,36289.0,32.8555,32.8921,32.8188,32.8463,36289.0
2017-07-07 13:30:00,35.84,35.87,35.84,35.84,25503.0,32.8371,32.8646,32.8371,32.8371,25503.0
2017-07-07 13:35:00,35.84,35.87,35.84,35.86,19929.0,32.8371,32.8646,32.8371,32.8555,19929.0
2017-07-07 13:40:00,35.86,35.9,35.85,35.88,25144.0,32.8555,32.8921,32.8463,32.8738,25144.0
2017-07-07 13:45:00,35.86,35.87,35.79,35.79,69521.0,32.8555,32.8646,32.7913,32.7913,69521.0
2017-07-07 13:50:00,35.79,35.8,35.75,35.75,38257.0,32.7913,32.8005,32.7547,32.7547,38257.0
2017-07-07 13:55:00,35.75,35.78,35.71,35.71,34825.0,32.7547,32.7822,32.718,32.718,34825.0
2017-07-07 14:00:00,35.72,35.72,35.65,35.66,31002.0,32.7272,32.7272,32.6631,32.6722,31002.0
2017-07-07 14:05:00,35.66,35.7,35.65,35.69,41053.0,32.6722,32.7089,32.6631,32.6997,41053.0
2017-07-07 14:10:00,35.68,35.76,35.67,35.76,63050.0,32.6905,32.7638,32.6814,32.7638,63050.0
2017-07-07 14:15:00,35.75,35.76,35.65,35.66,45965.0,32.7547,32.7638,32.6631,32.6722,45965.0
2017-07-07 14:20:00,35.65,35.67,35.63,35.64,58759.0,32.6631,32.6814,32.6447,32.6539,58759.0
2017-07-07 14:25:00,35.63,35.72,35.63,35.7,52579.0,32.6447,32.7272,32.6447,32.7089,52579.0
2017-07-07 14:30:00,35.7,35.71,35.66,35.68,31575.0,32.7089,32.718,32.6722,32.6905,31575.0
2017-07-07 14:35:00,35.68,35.71,35.67,35.7,36603.0,32.6905,32.718,32.6814,32.7089,36603.0
2017-07-07 14:40:00,35.71,35.81,35.7,35.8,105154.0,32.718,32.8097,32.7089,32.8005,105154.0
2017-07-07 14:45:00,35.81,35.83,35.79,35.81,74980.0,32.8097,32.828,32.7913,32.8097,74980.0
2017-07-07 14:50:00,35.8,35.86,35.78,35.8,76811.0,32.8005,32.8555,32.7822,32.8005,76811.0
2017-07-07 14:55:00,35.79,35.8,35.71,35.71,40090.0,32.7913,32.8005,32.718,32.718,40090.0
2017-07-07 15:00:00,35.72,35.75,35.68,35.7,59149.0,32.7272,32.7547,32.6905,32.7089,59149.0
2017-07-07 15:05:00,35.7,35.8,35.69,35.8,55740.0,32.7089,32.8005,32.6997,32.8005,55740.0
2017-07-07 15:10:00,35.8,35.8,35.69,35.72,67340.0,32.8005,32.8005,32.6997,32.7272,67340.0
2017-07-07 15:15:00,35.72,35.8,35.72,35.8,57323.0,32.7272,32.8005,32.7272,32.8005,57323.0
2017-07-07 15:20:00,35.8,35.81,35.75,35.8,53680.0,32.8005,32.8097,32.7547,32.8005,53680.0
2017-07-07 15:25:00,35.8,35.83,35.77,35.83,70388.0,32.8005,32.828,32.773,32.828,70388.0
2017-07-07 15:30:00,35.83,35.83,35.79,35.81,62549.0,32.828,32.828,32.7913,32.8097,62549.0
2017-07-07 15:35:00,35.81,35.82,35.74,35.79,131198.0,32.8097,32.8188,32.7455,32.7913,131198.0
2017-07-07 15:40:00,35.79,35.86,35.78,35.82,224052.0,32.7913,32.8555,32.7822,32.8188,224052.0
2017-07-07 15:45:00,35.82,35.85,35.79,35.81,167812.0,32.8188,32.8463,32.7913,32.8097,167812.0
2017-07-07 15:50:00,35.81,35.82,35.78,35.8,155225.0,32.8097,32.8188,32.7822,32.8005,155225.0
2017-07-07 15:55:00,35.79,35.83,35.78,35.79,305496.0,32.7913,32.828,32.7822,32.7913,305496.0
2017-07-10 09:30:00,35.89,36.0,35.76,35.85,163101.0,32.883,32.9837,32.7638,32.8463,163101.0
2017-07-10 09:35:00,35.85,36.03,35.84,35.95,331440.0,32.8463,33.0112,32.8371,32.9379,331440.0
2017-07-10 09:40:00,35.95,36.2,35.92,36.07,197552.0,32.9379,33.167,32.9104,33.0479,197552.0
2017-07-10 09:45:00,36.07,36.07,35.9,36.07,273994.0,33.0479,33.0479,32.8921,33.0479,273994.0
2017-07-10 09:50:00,36.07,36.1,35.94,36.0,115336.0,33.0479,33.0754,32.9288,32.9837,115336.0
2017-07-10 09:55:00,35.99,36.17,35.99,36.16,129312.0,32.9746,33.1395,32.9746,33.1303,129312.0
2017-07-10 10:00:00,36.16,36.27,36.12,36.26,135725.0,33.1303,33.2311,33.0937,33.222,135725.0
2017-07-10 10:05:00,36.26,36.43,36.25,36.43,185447.0,33.222,33.3777,33.2128,33.3777,185447.0
2017-07-10 10:10:00,36.43,36.56,36.42,36.46,227004.0,33.3777,33.4968,33.3685,33.4052,227004.0
2017-07-10 10:15:00,36.46,36.58,36.45,36.57,269214.0,33.4052,33.5151,33.396,33.506,269214.0
2017-07-10 10:20:00,36.56,36.6,36.54,36.58,152540.0,33.4968,33.5335,33.4785,33.5151,152540.0
2017-07-10 10:25:00,36.58,36.7,36.57,36.66,248610.0,33.5151,33.6251,33.506,33.5884,248610.0
2017-07-10 10:30:00,36.65,36.76,36.63,36.71,207658.0,33.5793,33.6801,33.561,33.6343,207658.0
2017-07-10 10:35:00,36.7,36.84,36.69,36.81,563890.0,33.6251,33.7534,33.6159,33.7259,563890.0
2017-07-10 10:40:00,36.8,36.91,36.75,36.8,549562.0,33.7167,33.8175,33.6709,33.7167,549562.0
2017-07-10 10:45:00,36.8,36.92,36.79,36.92,423822.0,33.7167,33.8267,33.7075,33.8267,423822.0
2017-07-10 10:50:00,36.92,37.0,36.84,36.87,270668.0,33.8267,33.9,33.7534,33.7808,270668.0
2017-07-10 10:55:00,36.87,36.91,36.79,36.91,109937.0,33.7808,33.8175,33.7075,33.8175,109937.0
2017-07-10 11:00:00,36.91,36.98,36.9,36.98,148555.0,33.8175,33.8816,33.8083,33.8816,148555.0
2017-07-10 11:05:00,36.98,37.09,36.94,37.07,197327.0,33.8816,33.9824,33.845,33.9641,197327.0
2017-07-10 11:10:00,37.08,37.11,36.99,37.01,173709.0,33.9733,34.0007,33.8908,33.9091,173709.0
2017-07-10 11:15:00,37.01,37.13,36.99,37.07,319459.0,33.9091,34.0191,33.8908,33.9641,319459.0
2017-07-10 11:20:00,37.06,37.16,37.05,37.15,158256.0,33.9549,34.0465,33.9458,34.0374,158256.0
2017-07-10 11:25:00,37.14,37.19,37.14,37.15,209518.0,34.0282,34.074,34.0282,34.0374,209518.0
2017-07-10 11:30:00,37.15,37.19,37.1,37.17,173505.0,34.0374,34.074,33.9916,34.0557,173505.0
2017-07-10 11:35:00,37.16,37.19,37.09,37.09,168892.0,34.0465,34.074,33.9824,33.9824,168892.0
2017-07-10 11:40:00,37.09,37.1,37.01,37.02,112721.0,33.9824,33.9916,33.9091,33.9183,112721.0
2017-07-10 11:45:00,37.02,37.04,36.94,36.98,138490.0,33.9183,33.9366,33.845,33.8816,138490.0
2017-07-10 11:50:00,36.98,37.02,36.92,36.99,204268.0,33.8816,33.9183,33.8267,33.8908,204268.0
2017-07-10 11:55:00,36.98,37.02,36.95,37.02,110699.0,33.8816,33.9183,33.8541,33.9183,110699.0
2017-07-10 12:00:00,37.02,37.06,36.93,36.97,120784.0,33.9183,33.9549,33.8358,33.8725,120784.0
2017-07-10 12:05:00,36.97,37.0,36.88,36.9,57279.0,33.8725,33.9,33.79,33.8083,57279.0
2017-07-10 12:10:00,36.89,36.96,36.88,36.93,38704.0,33.7992,33.8633,33.79,33.8358,38704.0
2017-07-10 12:15:00,36.92,36.94,36.89,36.92,73707.0,33.8267,33.845,33.7992,33.8267,73707.0
2017-07-10 12:20:00,36.91,36.93,36.85,36.88,40881.0,33.8175,33.8358,33.7625,33.79,40881.0
2017-07-10 12:25:00,36.88,36.96,36.86,36.89,87734.0,33.79,33.8633,33.7717,33.7992,87734.0
2017-07-10 12:30:00,36.89,36.89,36.74,36.8,168980.0,33.7992,33.7992,33.6617,33.7167,168980.0
2017-07-10 12:35:00,36.8,36.89,36.79,36.83,201669.0,33.7167,33.7992,33.7075,33.7442,201669.0
2017-07-10 12:40:00,36.83,36.88,36.8,36.82,46954.0,33.7442,33.79,33.7167,33.735,46954.0
2017-07-10 12:45:00,36.83,36.86,36.8,36.83,58560.0,33.7442,33.7717,33.7167,33.7442,58560.0
2017-07-10 12:50:00,36.82,36.95,36.82,36.94,102278.0,33.735,33.8541,33.735,33.845,102278.0
2017-07-10 12:55:00,36.94,37.02,36.9,37.01,73014.0,33.845,33.9183,33.8083,33.9091,73014.0
2017-07-10 13:00:00,37.01,37.09,37.0,37.06,102768.0,33.9091,33.9824,33.9,33.9549,102768.0
2017-07-10 13:05:00,37.05,37.14,37.05,37.12,150284.0,33.9458,34.0282,33.9458,34.0099,150284.0
2017-07-10 13:10:00,37.11,37.12,37.09,37.11,117184.0,34.0007,34.0099,33.9824,34.0007,117184.0
2017-07-10 13:15:00,37.11,37.12,37.09,37.09,66220.0,34.0007,34.0099,33.9824,33.9824,66220.0
2017-07-10 13:20:00,37.09,37.13,37.09,37.12,101131.0,33.9824,34.0191,33.9824,34.0099,101131.0
2017-07-10 13:25:00,37.11,37.27,37.1,37.25,118161.0,34.0007,34.1473,33.9916,34.129,118161.0
2017-07-10 13:30:00,37.26,37.3,37.24,37.26,140790.0,34.1382,34.1748,34.1198,34.1382,140790.0
2017-07-10 13:35:00,37.26,37.38,37.26,37.38,195584.0,34.1382,34.2481,34.1382,34.2481,195584.0
2017-07-10 13:40:00,37.37,37.38,37.3,37.31,124581.0,34.239,34.2481,34.1748,34.184,124581.0
2017-07-10 13:45:00,37.3,37.39,37.29,37.34,174450.0,34.1748,34.2573,34.1657,34.2115,174450.0
2017-07-10 13:50:00,37.34,37.43,37.33,37.39,71249.0,34.2115,34.2939,34.2023,34.2573,71249.0
2017-07-10 13:55:00,37.39,37.39,37.28,37.3,142869.0,34.2573,34.2573,34.1565,34.1748,142869.0
2017-07-10 14:00:00,37.3,37.32,37.29,37.3,100512.0,34.1748,34.1931,34.1657,34.1748,100512.0
2017-07-10 14:05:00,37.29,37.29,37.17,37.18,80686.0,34.1657,34.1657,34.0557,34.0649,80686.0
2017-07-10 14:10:00,37.18,37.25,37.17,37.18,141055.0,34.0649,34.129,34.0557,34.0649,141055.0
2017-07-10 14:15:00,37.19,37.22,37.15,37.16,59617.0,34.074,34.1015,34.0374,34.0465,59617.0
2017-07-10 14:20:00,37.16,37.17,37.12,37.13,76669.0,34.0465,34.0557,34.0099,34.0191,76669.0
2017-07-10 14:25:00,37.13,37.17,37.1,37.11,100071.0,34.0191,34.0557,33.9916,34.0007,100071.0
2017-07-10 14:30:00,37.11,37.11,37.01,37.02,182977.0,34.0007,34.0007,33.9091,33.9183,182977.0
2017-07-10 14:35:00,37.01,37.04,36.98,37.01,51819.0,33.9091,33.9366,33.8816,33.9091,51819.0
2017-07-10 14:40:00,37.01,37.01,36.94,36.99,131065.0,33.9091,33.9091,33.845,33.8908,131065.0
2017-07-10 14:45:00,36.99,37.1,36.98,37.03,189272.0,33.8908,33.9916,33.8816,33.9274,189272.0
2017-07-10 14:50:00,37.03,37.06,37.0,37.04,106151.0,33.9274,33.9549,33.9,33.9366,106151.0
2017-07-10 14:55:00,37.04,37.15,37.04,37.11,292455.0,33.9366,34.0374,33.9366,34.0007,292455.0
2017-07-10 15:00:00,37.11,37.14,37.04,37.04,96358.0,34.0007,34.0282,33.9366,33.9366,96358.0
2017-07-10 15:05:00,37.05,37.06,37.02,37.05,141848.0,33.9458,33.9549,33.9183,33.9458,141848.0
2017-07-10 15:10:00,37.06,37.1,37.03,37.04,443691.0,33.9549,33.9916,33.9274,33.9366,443691.0
2017-07-10 15:15:00,37.03,37.15,37.03,37.15,295598.0,33.9274,34.0374,33.9274,34.0374,295598.0
2017-07-10 15:20:00,37.14,37.16,37.12,37.13,228884.0,34.0282,34.0465,34.0099,34.0191,228884.0
2017-07-10 15:25:00,37.13,37.13,37.07,37.07,211435.0,34.0191,34.0191,33.9641,33.9641,211435.0
2017-07-10 15:30:00,37.07,37.12,37.07,37.1,68523.0,33.9641,34.0099,33.9641,33.9916,68523.0
2017-07-10 15:35:00,37.1,37.13,37.08,37.09,113425.0,33.9916,34.0191,33.9733,33.9824,113425.0
2017-07-10 15:40:00,37.09,37.13,37.08,37.09,114909.0,33.9824,34.0191,33.9733,33.9824,114909.0
2017-07-10 15:45:00,37.09,37.11,37.05,37.09,156916.0,33.9824,34.0007,33.9458,33.9824,156916.0
2017-07-10 15:50:00,37.09,37.15,37.08,37.13,536795.0,33.9824,34.0374,33.9733,34.0191,536795.0
2017-07-10 15:55:00,37.12,37.22,37.1,37.18,1092923.0,34.0099,34.1015,33.9916,34.0649,1092923.0
2017-07-11 09:30:00,36.9,36.92,36.46,36.58,228830.0,33.8083,33.8267,33.4052,33.5151,228830.0
2017-07-11 09:35:00,36.6,36.6,36.37,36.4,136819.0,33.5335,33.5335,33.3227,33.3502,136819.0
2017-07-11 09:40:00,36.39,36.55,36.35,36.45,111090.0,33.3411,33.4877,33.3044,33.396,111090.0
2017-07-11 09:45:00,36.44,36.67,36.42,36.65,162924.0,33.3869,33.5976,33.3685,33.5793,162924.0
2017-07-11 09:50:00,36.64,36.7,36.59,36.62,47947.0,33.5701,33.6251,33.5243,33.5518,47947.0
2017-07-11 09:55:00,36.61,36.88,36.6,36.68,143665.0,33.5426,33.79,33.5335,33.6068,143665.0
2017-07-11 10:00:00,36.69,36.81,36.67,36.68,78988.0,33.6159,33.7259,33.5976,33.6068,78988.0
2017-07-11 10:05:00,36.67,36.78,36.65,36.74,77182.0,33.5976,33.6984,33.5793,33.6617,77182.0
2017-07-11 10:10:00,36.74,36.81,36.71,36.81,63706.0,33.6617,33.7259,33.6343,33.7259,63706.0
2017-07-11 10:15:00,36.81,36.92,36.79,36.91,146475.0,33.7259,33.8267,33.7075,33.8175,146475.0
2017-07-11 10:20:00,36.9,36.99,36.9,36.95,139283.0,33.8083,33.8908,33.8083,33.8541,139283.0
2017-07-11 10:25:00,36.95,37.07,36.94,37.0,269558.0,33.8541,33.9641,33.845,33.9,269558.0
2017-07-11 10:30:00,37.0,37.04,36.93,37.0,124703.0,33.9,33.9366,33.8358,33.9,124703.0
2017-07-11 10:35:00,37.0,37.01,36.89,36.92,120592.0,33.9,33.9091,33.7992,33.8267,120592.0
2017-07-11 10:40:00,36.91,36.92,36.81,36.84,63502.0,33.8175,33.8267,33.7259,33.7534,63502.0
2017-07-11 10:45:00,36.84,36.89,36.8,36.84,46087.0,33.7534,33.7992,33.7167,33.7534,46087.0
2017-07-11 10:50:00,36.83,36.86,36.82,36.83,59674.0,33.7442,33.7717,33.735,33.7442,59674.0
2017-07-11 10:55:00,36.84,36.84,36.76,36.81,67039.0,33.7534,33.7534,33.6801,33.7259,67039.0
2017-07-11 11:00:00,36.82,36.86,36.81,36.84,165642.0,33.735,33.7717,33.7259,33.7534,165642.0
2017-07-11 11:05:00,36.84,36.86,36.83,36.84,57923.0,33.7534,33.7717,33.7442,33.7534,57923.0
2017-07-11 11:10:00,36.84,36.85,36.75,36.82,88627.0,33.7534,33.7625,33.6709,33.735,88627.0
2017-07-11 11:15:00,36.83,36.83,36.69,36.72,137329.0,33.7442,33.7442,33.6159,33.6434,137329.0
2017-07-11 11:20:00,36.71,36.71,36.5,36.5,76518.0,33.6343,33.6343,33.4418,33.4418,76518.0
2017-07-11 11:25:00,36.49,36.49,36.36,36.43,118007.0,33.4327,33.4327,33.3136,33.3777,118007.0
2017-07-11 11:30:00,36.44,36.56,36.44,36.53,54526.0,33.3869,33.4968,33.3869,33.4693,54526.0
2017-07-11 11:35:00,36.54,36.7,36.51,36.68,54553.0,33.4785,33.6251,33.451,33.6068,54553.0
2017-07-11 11:40:00,36.69,36.72,36.64,36.71,50595.0,33.6159,33.6434,33.5701,33.6343,50595.0
2017-07-11 11:45:00,36.72,36.73,36.66,36.67,27371.0,33.6434,33.6526,33.5884,33.5976,27371.0
2017-07-11 11:50:00,36.67,36.72,36.63,36.68,48969.0,33.5976,33.6434,33.561,33.6068,48969.0
2017-07-11 11:55:00,36.69,36.7,36.62,36.63,25259.0,33.6159,33.6251,33.5518,33.561,25259.0
2017-07-11 12:00:00,36.64,36.65,36.61,36.62,24607.0,33.5701,33.5793,33.5426,33.5518,24607.0
2017-07-11 12:05:00,36.62,36.62,36.58,36.59,21575.0,33.5518,33.5518,33.5151,33.5243,21575.0
2017-07-11 12:10:00,36.58,36.59,36.55,36.57,24374.0,33.5151,33.5243,33.4877,33.506,24374.0
2017-07-11 12:15:00,36.58,36.61,36.57,36.58,50482.0,33.5151,33.5426,33.506,33.5151,50482.0
2017-07-11 12:20:00,36.58,36.58,36.53,36.57,39569.0,33.5151,33.5151,33.4693,33.506,39569.0
2017-07-11 12:25:00,36.58,36.6,36.54,36.6,27094.0,33.5151,33.5335,33.4785,33.5335,27094.0
2017-07-11 12:30:00,36.6,36.65,36.57,36.65,40473.0,33.5335,33.5793,33.506,33.5793,40473.0
2017-07-11 12:35:00,36.65,36.72,36.64,36.66,55549.0,33.5793,33.6434,33.5701,33.5884,55549.0
2017-07-11 12:40:00,36.66,36.73,36.65,36.72,38589.0,33.5884,33.6526,33.5793,33.6434,38589.0
2017-07-11 12:45:00,36.72,36.76,36.7,36.7,44168.0,33.6434,33.6801,33.6251,33.6251,44168.0
2017-07-11 12:50:00,36.7,36.72,36.69,36.7,12682.0,33.6251,33.6434,33.6159,33.6251,12682.0
2017-07-11 12:55:00,36.71,36.72,36.66,36.68,18297.0,33.6343,33.6434,33.5884,33.6068,18297.0
2017-07-11 13:00:00,36.68,36.71,36.67,36.68,37406.0,33.6068,33.6343,33.5976,33.6068,37406.0
2017-07-11 13:05:00,36.69,36.72,36.68,36.69,23851.0,33.6159,33.6434,33.6068,33.6159,23851.0
2017-07-11 13:10:00,36.69,36.69,36.65,36.66,43545.0,33.6159,33.6159,33.5793,33.5884,43545.0
2017-07-11 13:15:00,36.65,36.69,36.65,36.69,55059.0,33.5793,33.6159,33.5793,33.6159,55059.0
2017-07-11 13:20:00,36.7,36.74,36.67,36.67,17556.0,33.6251,33.6617,33.5976,33.5976,17556.0
2017-07-11 13:25:00,36.68,36.72,36.66,36.7,28447.0,33.6068,33.6434,33.5884,33.6251,28447.0
2017-07-11 13:30:00,36.7,36.73,36.7,36.71,36131.0,33.6251,33.6526,33.6251,33.6343,36131.0
2017-07-11 13:35:00,36.7,36.75,36.7,36.75,15995.0,33.6251,33.6709,33.6251,33.6709,15995.0
2017-07-11 13:40:00,36.75,36.79,36.72,36.79,29156.0,33.6709,33.7075,33.6434,33.7075,29156.0
2017-07-11 13:45:00,36.79,36.8,36.76,36.76,31765.0,33.7075,33.7167,33.6801,33.6801,31765.0
2017-07-11 13:50:00,36.77,36.79,36.75,36.78,15133.0,33.6892,33.7075,33.6709,33.6984,15133.0
2017-07-11 13:55:00,36.79,36.8,36.77,36.78,17538.0,33.7075,33.7167,33.6892,33.6984,17538.0
2017-07-11 14:00:00,36.78,36.84,36.78,36.84,45330.0,33.6984,33.7534,33.6984,33.7534,45330.0
2017-07-11 14:05:00,36.84,36.89,36.82,36.87,77747.0,33.7534,33.7992,33.735,33.7808,77747.0
2017-07-11 14:10:00,36.87,36.91,36.85,36.91,48272.0,33.7808,33.8175,33.7625,33.8175,48272.0
2017-07-11 14:15:00,36.9,36.92,36.89,36.9,61273.0,33.8083,33.8267,33.7992,33.8083,61273.0
2017-07-11 14:20:00,36.9,36.94,36.89,36.91,35368.0,33.8083,33.845,33.7992,33.8175,35368.0
2017-07-11 14:25:00,36.91,36.92,36.89,36.91,23161.0,33.8175,33.8267,33.7992,33.8175,23161.0
2017-07-11 14:30:00,36.9,36.98,36.89,36.97,120789.0,33.8083,33.8816,33.7992,33.8725,120789.0
2017-07-11 14:35:00,36.98,36.98,36.89,36.9,37868.0,33.8816,33.8816,33.7992,33.8083,37868.0
2017-07-11 14:40:00,36.9,36.93,36.88,36.91,104762.0,33.8083,33.8358,33.79,33.8175,104762.0
2017-07-11 14:45:00,36.91,36.97,36.9,36.95,47180.0,33.8175,33.8725,33.8083,33.8541,47180.0
2017-07-11 14:50:00,36.95,37.01,36.95,37.0,176511.0,33.8541,33.9091,33.8541,33.9,176511.0
2017-07-11 14:55:00,37.0,37.01,36.99,37.0,83991.0,33.9,33.9091,33.8908,33.9,83991.0
2017-07-11 15:00:00,37.01,37.04,36.99,37.0,124499.0,33.9091,33.9366,33.8908,33.9,124499.0
2017-07-11 15:05:00,37.01,37.03,36.99,37.0,144476.0,33.9091,33.9274,33.8908,33.9,144476.0
2017-07-11 15:10:00,37.0,37.03,36.99,37.02,273626.0,33.9,33.9274,33.8908,33.9183,273626.0
2017-07-11 15:15:00,37.02,37.02,37.0,37.01,112429.0,33.9183,33.9183,33.9,33.9091,112429.0
2017-07-11 15:20:00,37.01,37.03,37.0,37.01,68930.0,33.9091,33.9274,33.9,33.9091,68930.0
2017-07-11 15:25:00,37.0,37.03,37.0,37.0,125647.0,33.9,33.9274,33.9,33.9,125647.0
2017-07-11 15:30:00,37.0,37.04,37.0,37.01,108421.0,33.9,33.9366,33.9,33.9091,108421.0
2017-07-11 15:35:00,37.01,37.03,36.99,37.02,241897.0,33.9091,33.9274,33.8908,33.9183,241897.0
2017-07-11 15:40:00,37.02,37.03,36.94,36.94,114624.0,33.9183,33.9274,33.845,33.845,114624.0
2017-07-11 15:45:00,36.94,36.94,36.88,36.88,112015.0,33.845,33.845,33.79,33.79,112015.0
2017-07-11 15:50:00,36.88,36.97,36.87,36.97,446105.0,33.79,33.8725,33.7808,33.8725,446105.0
2017-07-11 15:55:00,36.96,37.02,36.95,36.99,777351.0,33.8633,33.9183,33.8541,33.8908,777351.0
2017-07-12 09:30:00,37.22,37.3,37.12,37.27,105989.0,34.1015,34.1748,34.0099,34.1473,105989.0
2017-07-12 09:35:00,37.28,37.43,37.28,37.37,61476.0,34.1565,34.2939,34.1565,34.239,61476.0
2017-07-12 09:40:00,37.35,37.44,37.24,37.24,88471.0,34.2206,34.3031,34.1198,34.1198,88471.0
2017-07-12 09:45:00,37.23,37.24,37.07,37.16,94847.0,34.1107,34.1198,33.9641,34.0465,94847.0
2017-07-12 09:50:00,37.16,37.18,36.92,36.95,99908.0,34.0465,34.0649,33.8267,33.8541,99908.0
2017-07-12 09:55:00,36.96,36.97,36.85,36.89,72731.0,33.8633,33.8725,33.7625,33.7992,72731.0
2017-07-12 10:00:00,36.88,36.93,36.76,36.82,83343.0,33.79,33.8358,33.6801,33.735,83343.0
2017-07-12 10:05:00,36.83,36.91,36.8,36.88,53178.0,33.7442,33.8175,33.7167,33.79,53178.0
2017-07-12 10:10:00,36.87,36.87,36.8,36.82,49525.0,33.7808,33.7808,33.7167,33.735,49525.0
2017-07-12 10:15:00,36.82,36.82,36.72,36.74,76407.0,33.735,33.735,33.6434,33.6617,76407.0
2017-07-12 10:20:00,36.74,36.83,36.74,36.76,52488.0,33.6617,33.7442,33.6617,33.6801,52488.0
2017-07-12 10:25:00,36.75,36.79,36.74,36.76,33335.0,33.6709,33.7075,33.6617,33.6801,33335.0
2017-07-12 10:30:00,36.75,36.8,36.74,36.76,46365.0,33.6709,33.7167,33.6617,33.6801,46365.0
2017-07-12 10:35:00,36.75,36.83,36.74,36.81,39633.0,33.6709,33.7442,33.6617,33.7259,39633.0
2017-07-12 10:40:00,36.8,36.8,36.73,36.75,38762.0,33.7167,33.7167,33.6526,33.6709,38762.0
2017-07-12 10:45:00,36.75,36.79,36.72,36.77,45126.0,33.6709,33.7075,33.6434,33.6892,45126.0
2017-07-12 10:50:00,36.76,36.81,36.74,36.78,32276.0,33.6801,33.7259,33.6617,33.6984,32276.0
2017-07-12 10:55:00,36.79,36.8,36.76,36.79,33555.0,33.7075,33.7167,33.6801,33.7075,33555.0
2017-07-12 11:00:00,36.8,36.8,36.73,36.73,40611.0,33.7167,33.7167,33.6526,33.6526,40611.0
2017-07-12 11:05:00,36.73,36.73,36.57,36.62,84449.0,33.6526,33.6526,33.506,33.5518,84449.0
2017-07-12 11:10:00,36.63,36.65,36.59,36.61,62817.0,33.561,33.5793,33.5243,33.5426,62817.0
2017-07-12 11:15:00,36.61,36.68,36.59,36.66,34826.0,33.5426,33.6068,33.5243,33.5884,34826.0
2017-07-12 11:20:00,36.66,36.67,36.61,36.67,66194.0,33.5884,33.5976,33.5426,33.5976,66194.0
2017-07-12 11:25:00,36.68,36.7,36.61,36.62,40472.0,33.6068,33.6251,33.5426,33.5518,40472.0
2017-07-12 11:30:00,36.61,36.62,36.57,36.59,37289.0,33.5426,33.5518,33.506,33.5243,37289.0
2017-07-12 11:35:00,36.59,36.6,36.55,36.59,38423.0,33.5243,33.5335,33.4877,33.5243,38423.0
2017-07-12 11:40:00,36.59,36.6,36.53,36.56,31685.0,33.5243,33.5335,33.4693,33.4968,31685.0
2017-07-12 11:45:00,36.57,36.58,36.53,36.54,37866.0,33.506,33.5151,33.4693,33.4785,37866.0
2017-07-12 11:50:00,36.53,36.54,36.5,36.52,32584.0,33.4693,33.4785,33.4418,33.4602,32584.0
2017-07-12 11:55:00,36.52,36.53,36.51,36.53,18919.0,33.4602,33.4693,33.451,33.4693,18919.0
2017-07-12 12:00:00,36.52,36.56,36.48,36.56,36317.0,33.4602,33.4968,33.4235,33.4968,36317.0
2017-07-12 12:05:00,36.56,36.58,36.54,36.57,15816.0,33.4968,33.5151,33.4785,33.506,15816.0
2017-07-12 12:10:00,36.57,36.58,36.5,36.51,42320.0,33.506,33.5151,33.4418,33.451,42320.0
2017-07-12 12:15:00,36.5,36.51,36.48,36.49,18830.0,33.4418,33.451,33.4235,33.4327,18830.0
2017-07-12 12:20:00,36.49,36.51,36.47,36.48,19012.0,33.4327,33.451,33.4144,33.4235,19012.0
2017-07-12 12:25:00,36.47,36.54,36.46,36.52,16833.0,33.4144,33.4785,33.4052,33.4602,16833.0
2017-07-12 12:30:00,36.52,36.53,36.46,36.5,21612.0,33.4602,33.4693,33.4052,33.4418,21612.0
2017-07-12 12:35:00,36.51,36.52,36.49,36.52,31233.0,33.451,33.4602,33.4327,33.4602,31233.0
2017-07-12 12:40:00,36.53,36.54,36.5,36.51,17711.0,33.4693,33.4785,33.4418,33.451,17711.0
2017-07-12 12:45:00,36.51,36.51,36.38,36.39,56639.0,33.451,33.451,33.3319,33.3411,56639.0
2017-07-12 12:50:00,36.4,36.42,36.35,36.35,34749.0,33.3502,33.3685,33.3044,33.3044,34749.0
2017-07-12 12:55:00,36.36,36.39,36.35,36.38,39662.0,33.3136,33.3411,33.3044,33.3319,39662.0
2017-07-12 13:00:00,36.38,36.38,36.31,36.31,64383.0,33.3319,33.3319,33.2678,33.2678,64383.0
2017-07-12 13:05:00,36.31,36.32,36.21,36.25,55507.0,33.2678,33.2769,33.1761,33.2128,55507.0
2017-07-12 13:10:00,36.25,36.27,36.22,36.25,29756.0,33.2128,33.2311,33.1853,33.2128,29756.0
2017-07-12 13:15:00,36.25,36.28,36.22,36.28,27542.0,33.2128,33.2403,33.1853,33.2403,27542.0
2017-07-12 13:20:00,36.28,36.28,36.2,36.21,33136.0,33.2403,33.2403,33.167,33.1761,33136.0
2017-07-12 13:25:00,36.21,36.3,36.21,36.27,60608.0,33.1761,33.2586,33.1761,33.2311,60608.0
2017-07-12 13:30:00,36.27,36.29,36.25,36.26,26846.0,33.2311,33.2494,33.2128,33.222,26846.0
2017-07-12 13:35:00,36.26,36.37,36.26,36.34,43839.0,33.222,33.3227,33.222,33.2953,43839.0
2017-07-12 13:40:00,36.35,36.35,36.29,36.32,49629.0,33.3044,33.3044,33.2494,33.2769,49629.0
2017-07-12 13:45:00,36.33,36.33,36.3,36.32,33777.0,33.2861,33.2861,33.2586,33.2769,33777.0
2017-07-12 13:50:00,36.32,36.41,36.32,36.4,122796.0,33.2769,33.3594,33.2769,33.3502,122796.0
2017-07-12 13:55:00,36.39,36.43,36.37,36.42,37091.0,33.3411,33.3777,33.3227,33.3685,37091.0
2017-07-12 14:00:00,36.42,36.42,36.36,36.36,24979.0,33.3685,33.3685,33.3136,33.3136,24979.0
2017-07-12 14:05:00,36.36,36.44,36.35,36.44,27040.0,33.3136,33.3869,33.3044,33.3869,27040.0
2017-07-12 14:10:00,36.44,36.46,36.4,36.46,21168.0,33.3869,33.4052,33.3502,33.4052,21168.0
2017-07-12 14:15:00,36.46,36.54,36.46,36.52,55032.0,33.4052,33.4785,33.4052,33.4602,55032.0
2017-07-12 14:20:00,36.52,36.59,36.5,36.59,144077.0,33.4602,33.5243,33.4418,33.5243,144077.0
2017-07-12 14:25:00,36.58,36.61,36.57,36.6,27067.0,33.5151,33.5426,33.506,33.5335,27067.0
2017-07-12 14:30:00,36.59,36.61,36.58,36.61,56612.0,33.5243,33.5426,33.5151,33.5426,56612.0
2017-07-12 14:35:00,36.61,36.62,36.58,36.59,52906.0,33.5426,33.5518,33.5151,33.5243,52906.0
2017-07-12 14:40:00,36.59,36.6,36.55,36.57,22283.0,33.5243,33.5335,33.4877,33.506,22283.0
2017-07-12 14:45:00,36.57,36.57,36.55,36.57,23263.0,33.506,33.506,33.4877,33.506,23263.0
2017-07-12 14:50:00,36.58,36.61,36.58,36.61,26699.0,33.5151,33.5426,33.5151,33.5426,26699.0
2017-07-12 14:55:00,36.61,36.62,36.55,36.55,33129.0,33.5426,33.5518,33.4877,33.4877,33129.0
2017-07-12 15:00:00,36.55,36.59,36.55,36.59,24961.0,33.4877,33.5243,33.4877,33.5243,24961.0
2017-07-12 15:05:00,36.59,36.6,36.55,36.57,28261.0,33.5243,33.5335,33.4877,33.506,28261.0
2017-07-12 15:10:00,36.57,36.6,36.55,36.57,54739.0,33.506,33.5335,33.4877,33.506,54739.0
2017-07-12 15:15:00,36.56,36.57,36.49,36.51,95912.0,33.4968,33.506,33.4327,33.451,95912.0
2017-07-12 15:20:00,36.52,36.56,36.51,36.56,57280.0,33.4602,33.4968,33.451,33.4968,57280.0
2017-07-12 15:25:00,36.56,36.56,36.5,36.55,127626.0,33.4968,33.4968,33.4418,33.4877,127626.0
2017-07-12 15:30:00,36.55,36.6,36.54,36.59,65461.0,33.4877,33.5335,33.4785,33.5243,65461.0
2017-07-12 15:35:00,36.59,36.64,36.58,36.61,85454.0,33.5243,33.5701,33.5151,33.5426,85454.0
2017-07-12 15:40:00,36.61,36.61,36.57,36.58,77663.0,33.5426,33.5426,33.506,33.5151,77663.0
2017-07-12 15:45:00,36.57,36.61,36.54,36.54,86839.0,33.506,33.5426,33.4785,33.4785,86839.0
2017-07-12 15:50:00,36.55,36.59,36.52,36.58,168352.0,33.4877,33.5243,33.4602,33.5151,168352.0
2017-07-12 15:55:00,36.58,36.6,36.56,36.58,239753.0,33.5151,33.5335,33.4968,33.5151,239753.0
2017-07-13 09:30:00,36.68,36.81,36.56,36.81,32812.0,33.6068,33.7259,33.4968,33.7259,32812.0
2017-07-13 09:35:00,36.81,36.94,36.72,36.85,48527.0,33.7259,33.845,33.6434,33.7625,48527.0
2017-07-13 09:40:00,36.84,36.98,36.82,36.87,17751.0,33.7534,33.8816,33.735,33.7808,17751.0
2017-07-13 09:45:00,36.85,36.88,36.71,36.76,33056.0,33.7625,33.79,33.6343,33.6801,33056.0
2017-07-13 09:50:00,36.74,36.82,36.7,36.81,27296.0,33.6617,33.735,33.6251,33.7259,27296.0
2017-07-13 09:55:00,36.8,36.86,36.76,36.86,13810.0,33.7167,33.7717,33.6801,33.7717,13810.0
2017-07-13 10:00:00,36.86,36.87,36.81,36.83,22015.0,33.7717,33.7808,33.7259,33.7442,22015.0
2017-07-13 10:05:00,36.84,36.84,36.78,36.8,21136.0,33.7534,33.7534,33.6984,33.7167,21136.0
2017-07-13 10:10:00,36.8,36.81,36.66,36.66,45756.0,33.7167,33.7259,33.5884,33.5884,45756.0
2017-07-13 10:15:00,36.67,36.7,36.66,36.68,19886.0,33.5976,33.6251,33.5884,33.6068,19886.0
2017-07-13 10:20:00,36.68,36.71,36.64,36.64,17386.0,33.6068,33.6343,33.5701,33.5701,17386.0
2017-07-13 10:25:00,36.65,36.66,36.55,36.58,28521.0,33.5793,33.5884,33.4877,33.5151,28521.0
2017-07-13 10:30:00,36.57,36.58,36.5,36.51,32932.0,33.506,33.5151,33.4418,33.451,32932.0
2017-07-13 10:35:00,36.51,36.55,36.48,36.55,59317.0,33.451,33.4877,33.4235,33.4877,59317.0
2017-07-13 10:40:00,36.55,36.63,36.55,36.63,18505.0,33.4877,33.561,33.4877,33.561,18505.0
2017-07-13 10:45:00,36.64,36.68,36.61,36.63,25028.0,33.5701,33.6068,33.5426,33.561,25028.0
2017-07-13 10:50:00,36.63,36.71,36.62,36.71,24713.0,33.561,33.6343,33.5518,33.6343,24713.0
2017-07-13 10:55:00,36.7,36.72,36.66,36.68,47299.0,33.6251,33.6434,33.5884,33.6068,47299.0
2017-07-13 11:00:00,36.69,36.77,36.66,36.76,31704.0,33.6159,33.6892,33.5884,33.6801,31704.0
2017-07-13 11:05:00,36.77,36.78,36.73,36.74,28120.0,33.6892,33.6984,33.6526,33.6617,28120.0
2017-07-13 11:10:00,36.74,36.79,36.7,36.71,40069.0,33.6617,33.7075,33.6251,33.6343,40069.0
2017-07-13 11:15:00,36.71,36.72,36.67,36.72,14353.0,33.6343,33.6434,33.5976,33.6434,14353.0
2017-07-13 11:20:00,36.71,36.72,36.66,36.68,19986.0,33.6343,33.6434,33.5884,33.6068,19986.0
2017-07-13 11:25:00,36.69,36.71,36.68,36.69,24757.0,33.6159,33.6343,33.6068,33.6159,24757.0
2017-07-13 11:30:00,36.69,36.72,36.66,36.72,31616.0,33.6159,33.6434,33.5884,33.6434,31616.0
2017-07-13 11:35:00,36.72,36.73,36.66,36.67,23526.0,33.6434,33.6526,33.5884,33.5976,23526.0
2017-07-13 11:40:00,36.67,36.7,36.67,36.7,12238.0,33.5976,33.6251,33.5976,33.6251,12238.0
2017-07-13 11:45:00,36.7,36.71,36.67,36.69,16491.0,33.6251,33.6343,33.5976,33.6159,16491.0
2017-07-13 11:50:00,36.69,36.75,36.68,36.72,17712.0,33.6159,33.6709,33.6068,33.6434,17712.0
2017-07-13 11:55:00,36.72,36.73,36.67,36.67,18776.0,33.6434,33.6526,33.5976,33.5976,18776.0
2017-07-13 12:00:00,36.67,36.7,36.66,36.7,10490.0,33.5976,33.6251,33.5884,33.6251,10490.0
2017-07-13 12:05:00,36.7,36.7,36.63,36.66,22126.0,33.6251,33.6251,33.561,33.5884,22126.0
2017-07-13 12:10:00,36.66,36.66,36.64,36.64,8764.0,33.5884,33.5884,33.5701,33.5701,8764.0
2017-07-13 12:15:00,36.64,36.66,36.63,36.63,7382.0,33.5701,33.5884,33.561,33.561,7382.0
2017-07-13 12:20:00,36.64,36.64,36.62,36.64,18942.0,33.5701,33.5701,33.5518,33.5701,18942.0
2017-07-13 12:25:00,36.64,36.64,36.61,36.62,15324.0,33.5701,33.5701,33.5426,33.5518,15324.0
2017-07-13 12:30:00,36.62,36.63,36.53,36.54,72679.0,33.5518,33.561,33.4693,33.4785,72679.0
2017-07-13 12:35:00,36.55,36.58,36.54,36.58,27233.0,33.4877,33.5151,33.4785,33.5151,27233.0
2017-07-13 12:40:00,36.58,36.6,36.56,36.56,21459.0,33.5151,33.5335,33.4968,33.4968,21459.0
2017-07-13 12:45:00,36.55,36.58,36.55,36.58,24036.0,33.4877,33.5151,33.4877,33.5151,24036.0
2017-07-13 12:50:00,36.59,36.59,36.57,36.58,4400.0,33.5243,33.5243,33.506,33.5151,4400.0
2017-07-13 12:55:00,36.58,36.61,36.57,36.59,7074.0,33.5151,33.5426,33.506,33.5243,7074.0
2017-07-13 13:00:00,36.59,36.6,36.54,36.54,32950.0,33.5243,33.5335,33.4785,33.4785,32950.0
2017-07-13 13:05:00,36.55,36.56,36.52,36.54,19719.0,33.4877,33.4968,33.4602,33.4785,19719.0
2017-07-13 13:10:00,36.54,36.54,36.52,36.54,18487.0,33.4785,33.4785,33.4602,33.4785,18487.0
2017-07-13 13:15:00,36.54,36.55,36.53,36.55,14422.0,33.4785,33.4877,33.4693,33.4877,14422.0
2017-07-13 13:20:00,36.55,36.56,36.51,36.56,22257.0,33.4877,33.4968,33.451,33.4968,22257.0
2017-07-13 13:25:00,36.55,36.58,36.55,36.57,24787.0,33.4877,33.5151,33.4877,33.506,24787.0
2017-07-13 13:30:00,36.58,36.58,36.54,36.55,20643.0,33.5151,33.5151,33.4785,33.4877,20643.0
2017-07-13 13:35:00,36.56,36.58,36.54,36.58,12144.0,33.4968,33.5151,33.4785,33.5151,12144.0
2017-07-13 13:40:00,36.58,36.58,36.53,36.53,9780.0,33.5151,33.5151,33.4693,33.4693,9780.0
2017-07-13 13:45:00,36.53,36.55,36.48,36.51,27125.0,33.4693,33.4877,33.4235,33.451,27125.0
2017-07-13 13:50:00,36.51,36.51,36.48,36.49,21768.0,33.451,33.451,33.4235,33.4327,21768.0
2017-07-13 13:55:00,36.49,36.52,36.49,36.51,42318.0,33.4327,33.4602,33.4327,33.451,42318.0
2017-07-13 14:00:00,36.52,36.52,36.48,36.49,36966.0,33.4602,33.4602,33.4235,33.4327,36966.0
2017-07-13 14:05:00,36.48,36.5,36.46,36.5,25246.0,33.4235,33.4418,33.4052,33.4418,25246.0
2017-07-13 14:10:00,36.49,36.53,36.49,36.51,21896.0,33.4327,33.4693,33.4327,33.451,21896.0
2017-07-13 14:15:00,36.52,36.53,36.5,36.5,21911.0,33.4602,33.4693,33.4418,33.4418,21911.0
2017-07-13 14:20:00,36.5,36.51,36.41,36.41,88674.0,33.4418,33.451,33.3594,33.3594,88674.0
2017-07-13 14:25:00,36.42,36.44,36.4,36.41,57085.0,33.3685,33.3869,33.3502,33.3594,57085.0
2017-07-13 14:30:00,36.41,36.46,36.41,36.46,47553.0,33.3594,33.4052,33.3594,33.4052,47553.0
2017-07-13 14:35:00,36.46,36.48,36.44,36.48,41536.0,33.4052,33.4235,33.3869,33.4235,41536.0
2017-07-13 14:40:00,36.48,36.53,36.48,36.51,28945.0,33.4235,33.4693,33.4235,33.451,28945.0
2017-07-13 14:45:00,36.5,36.51,36.48,36.5,34737.0,33.4418,33.451,33.4235,33.4418,34737.0
2017-07-13 14:50:00,36.5,36.54,36.48,36.54,38096.0,33.4418,33.4785,33.4235,33.4785,38096.0
2017-07-13 14:55:00,36.54,36.57,36.52,36.57,35683.0,33.4785,33.506,33.4602,33.506,35683.0
2017-07-13 15:00:00,36.57,36.57,36.51,36.51,29594.0,33.506,33.506,33.451,33.451,29594.0
2017-07-13 15:05:00,36.51,36.52,36.49,36.5,21257.0,33.451,33.4602,33.4327,33.4418,21257.0
2017-07-13 15:10:00,36.51,36.53,36.5,36.51,28564.0,33.451,33.4693,33.4418,33.451,28564.0
2017-07-13 15:15:00,36.51,36.52,36.49,36.5,21820.0,33.451,33.4602,33.4327,33.4418,21820.0
2017-07-13 15:20:00,36.51,36.52,36.48,36.5,57208.0,33.451,33.4602,33.4235,33.4418,57208.0
2017-07-13 15:25:00,36.5,36.5,36.48,36.48,26470.0,33.4418,33.4418,33.4235,33.4235,26470.0
2017-07-13 15:30:00,36.48,36.51,36.45,36.48,111977.0,33.4235,33.451,33.396,33.4235,111977.0
2017-07-13 15:35:00,36.48,36.5,36.48,36.48,49991.0,33.4235,33.4418,33.4235,33.4235,49991.0
2017-07-13 15:40:00,36.48,36.52,36.47,36.52,278289.0,33.4235,33.4602,33.4144,33.4602,278289.0
2017-07-13 15:45:00,36.51,36.52,36.49,36.51,44321.0,33.451,33.4602,33.4327,33.451,44321.0
2017-07-13 15:50:00,36.51,36.52,36.49,36.5,60205.0,33.451,33.4602,33.4327,33.4418,60205.0
2017-07-13 15:55:00,36.5,36.51,36.47,36.51,319451.0,33.4418,33.451,33.4144,33.451,319451.0
2017-07-14 09:30:00,36.58,36.73,36.58,36.71,49584.0,33.5151,33.6526,33.5151,33.6343,49584.0
2017-07-14 09:35:00,36.71,36.74,36.64,36.69,42613.0,33.6343,33.6617,33.5701,33.6159,42613.0
2017-07-14 09:40:00,36.69,36.88,36.69,36.81,102446.0,33.6159,33.79,33.6159,33.7259,102446.0
2017-07-14 09:45:00,36.83,36.9,36.83,36.88,50961.0,33.7442,33.8083,33.7442,33.79,50961.0
2017-07-14 09:50:00,36.88,36.96,36.87,36.95,24128.0,33.79,33.8633,33.7808,33.8541,24128.0
2017-07-14 09:55:00,36.94,37.05,36.91,36.99,37508.0,33.845,33.9458,33.8175,33.8908,37508.0
2017-07-14 10:00:00,37.0,37.02,36.91,36.93,44717.0,33.9,33.9183,33.8175,33.8358,44717.0
2017-07-14 10:05:00,36.93,36.94,36.89,36.92,27975.0,33.8358,33.845,33.7992,33.8267,27975.0
2017-07-14 10:10:00,36.91,36.93,36.88,36.91,72880.0,33.8175,33.8358,33.79,33.8175,72880.0
2017-07-14 10:15:00,36.91,36.91,36.83,36.85,46267.0,33.8175,33.8175,33.7442,33.7625,46267.0
2017-07-14 10:20:00,36.86,36.89,36.85,36.86,22042.0,33.7717,33.7992,33.7625,33.7717,22042.0
2017-07-14 10:25:00,36.86,36.86,36.81,36.83,32955.0,33.7717,33.7717,33.7259,33.7442,32955.0
2017-07-14 10:30:00,36.84,36.85,36.77,36.8,33461.0,33.7534,33.7625,33.6892,33.7167,33461.0
2017-07-14 10:35:00,36.8,36.8,36.76,36.79,26613.0,33.7167,33.7167,33.6801,33.7075,26613.0
2017-07-14 10:40:00,36.79,36.81,36.76,36.79,45175.0,33.7075,33.7259,33.6801,33.7075,45175.0
2017-07-14 10:45:00,36.78,36.84,36.76,36.83,22895.0,33.6984,33.7534,33.6801,33.7442,22895.0
2017-07-14 10:50:00,36.84,36.87,36.81,36.81,31793.0,33.7534,33.7808,33.7259,33.7259,31793.0
2017-07-14 10:55:00,36.8,36.82,36.76,36.79,31853.0,33.7167,33.735,33.6801,33.7075,31853.0
2017-07-14 11:00:00,36.78,36.82,36.78,36.8,29316.0,33.6984,33.735,33.6984,33.7167,29316.0
2017-07-14 11:05:00,36.8,36.84,36.78,36.78,41908.0,33.7167,33.7534,33.6984,33.6984,41908.0
2017-07-14 11:10:00,36.79,36.81,36.76,36.79,12010.0,33.7075,33.7259,33.6801,33.7075,12010.0
2017-07-14 11:15:00,36.8,36.8,36.76,36.78,19411.0,33.7167,33.7167,33.6801,33.6984,19411.0
2017-07-14 11:20:00,36.77,36.82,36.77,36.8,19905.0,33.6892,33.735,33.6892,33.7167,19905.0
2017-07-14 11:25:00,36.8,36.8,36.77,36.8,9338.0,33.7167,33.7167,33.6892,33.7167,9338.0
2017-07-14 11:30:00,36.8,36.82,36.77,36.81,14849.0,33.7167,33.735,33.6892,33.7259,14849.0
2017-07-14 11:35:00,36.8,36.81,36.76,36.76,20693.0,33.7167,33.7259,33.6801,33.6801,20693.0
2017-07-14 11:40:00,36.76,36.76,36.73,36.74,9631.0,33.6801,33.6801,33.6526,33.6617,9631.0
2017-07-14 11:45:00,36.75,36.75,36.7,36.7,10055.0,33.6709,33.6709,33.6251,33.6251,10055.0
2017-07-14 11:50:00,36.71,36.73,36.7,36.72,24334.0,33.6343,33.6526,33.6251,33.6434,24334.0
2017-07-14 11:55:00,36.72,36.72,36.71,36.71,8515.0,33.6434,33.6434,33.6343,33.6343,8515.0
2017-07-14 12:00:00,36.72,36.72,36.71,36.72,3300.0,33.6434,33.6434,33.6343,33.6434,3300.0
2017-07-14 12:05:00,36.71,36.72,36.66,36.66,13953.0,33.6343,33.6434,33.5884,33.5884,13953.0
2017-07-14 12:10:00,36.66,36.68,36.63,36.64,21438.0,33.5884,33.6068,33.561,33.5701,21438.0
2017-07-14 12:15:00,36.63,36.65,36.62,36.65,32568.0,33.561,33.5793,33.5518,33.5793,32568.0
2017-07-14 12:20:00,36.65,36.66,36.64,36.65,12307.0,33.5793,33.5884,33.5701,33.5793,12307.0
2017-07-14 12:25:00,36.66,36.73,36.66,36.71,9685.0,33.5884,33.6526,33.5884,33.6343,9685.0
2017-07-14 12:30:00,36.72,36.75,36.71,36.75,7877.0,33.6434,33.6709,33.6343,33.6709,7877.0
2017-07-14 12:35:00,36.75,36.79,36.73,36.77,11163.0,33.6709,33.7075,33.6526,33.6892,11163.0
2017-07-14 12:40:00,36.77,36.78,36.76,36.77,10723.0,33.6892,33.6984,33.6801,33.6892,10723.0
2017-07-14 12:45:00,36.77,36.78,36.74,36.77,31577.0,33.6892,33.6984,33.6617,33.6892,31577.0
2017-07-14 12:50:00,36.78,36.82,36.78,36.82,8135.0,33.6984,33.735,33.6984,33.735,8135.0
2017-07-14 12:55:00,36.82,36.83,36.78,36.78,7061.0,33.735,33.7442,33.6984,33.6984,7061.0
2017-07-14 13:00:00,36.78,36.79,36.74,36.75,12724.0,33.6984,33.7075,33.6617,33.6709,12724.0
2017-07-14 13:05:00,36.74,36.74,36.7,36.71,21857.0,33.6617,33.6617,33.6251,33.6343,21857.0
2017-07-14 13:10:00,36.7,36.71,36.69,36.71,15550.0,33.6251,33.6343,33.6159,33.6343,15550.0
2017-07-14 13:15:00,36.7,36.72,36.7,36.72,9102.0,33.6251,33.6434,33.6251,33.6434,9102.0
2017-07-14 13:20:00,36.72,36.73,36.69,36.71,19291.0,33.6434,33.6526,33.6159,33.6343,19291.0
2017-07-14 13:25:00,36.71,36.76,36.71,36.75,12989.0,33.6343,33.6801,33.6343,33.6709,12989.0
2017-07-14 13:30:00,36.74,36.75,36.68,36.69,14689.0,33.6617,33.6709,33.6068,33.6159,14689.0
2017-07-14 13:35:00,36.7,36.71,36.68,36.68,9823.0,33.6251,33.6343,33.6068,33.6068,9823.0
2017-07-14 13:40:00,36.68,36.7,36.65,36.65,8513.0,33.6068,33.6251,33.5793,33.5793,8513.0
2017-07-14 13:45:00,36.66,36.67,36.63,36.65,23148.0,33.5884,33.5976,33.561,33.5793,23148.0
2017-07-14 13:50:00,36.65,36.66,36.6,36.61,25082.0,33.5793,33.5884,33.5335,33.5426,25082.0
2017-07-14 13:55:00,36.62,36.63,36.61,36.61,10440.0,33.5518,33.561,33.5426,33.5426,10440.0
2017-07-14 14:00:00,36.62,36.62,36.58,36.59,32477.0,33.5518,33.5518,33.5151,33.5243,32477.0
2017-07-14 14:05:00,36.59,36.61,36.58,36.59,18649.0,33.5243,33.5426,33.5151,33.5243,18649.0
2017-07-14 14:10:00,36.59,36.6,36.56,36.57,18776.0,33.5243,33.5335,33.4968,33.506,18776.0
2017-07-14 14:15:00,36.58,36.63,36.55,36.63,30739.0,33.5151,33.561,33.4877,33.561,30739.0
2017-07-14 14:20:00,36.63,36.65,36.61,36.61,8180.0,33.561,33.5793,33.5426,33.5426,8180.0
2017-07-14 14:25:00,36.62,36.67,36.62,36.67,10376.0,33.5518,33.5976,33.5518,33.5976,10376.0
2017-07-14 14:30:00,36.67,36.67,36.64,36.64,5209.0,33.5976,33.5976,33.5701,33.5701,5209.0
2017-07-14 14:35:00,36.65,36.68,36.65,36.65,11734.0,33.5793,33.6068,33.5793,33.5793,11734.0
2017-07-14 14:40:00,36.65,36.66,36.65,36.66,6765.0,33.5793,33.5884,33.5793,33.5884,6765.0
2017-07-14 14:45:00,36.66,36.67,36.64,36.65,14880.0,33.5884,33.5976,33.5701,33.5793,14880.0
2017-07-14 14:50:00,36.66,36.68,36.66,36.67,8744.0,33.5884,33.6068,33.5884,33.5976,8744.0
2017-07-14 14:55:00,36.67,36.69,36.67,36.69,8100.0,33.5976,33.6159,33.5976,33.6159,8100.0
2017-07-14 15:00:00,36.69,36.71,36.68,36.7,13117.0,33.6159,33.6343,33.6068,33.6251,13117.0
2017-07-14 15:05:00,36.7,36.7,36.66,36.7,12760.0,33.6251,33.6251,33.5884,33.6251,12760.0
2017-07-14 15:10:00,36.7,36.71,36.7,36.7,10646.0,33.6251,33.6343,33.6251,33.6251,10646.0
2017-07-14 15:15:00,36.71,36.71,36.66,36.7,22633.0,33.6343,33.6343,33.5884,33.6251,22633.0
2017-07-14 15:20:00,36.7,36.71,36.68,36.71,24657.0,33.6251,33.6343,33.6068,33.6343,24657.0
2017-07-14 15:25:00,36.7,36.75,36.7,36.71,21663.0,33.6251,33.6709,33.6251,33.6343,21663.0
2017-07-14 15:30:00,36.71,36.76,36.71,36.74,93680.0,33.6343,33.6801,33.6343,33.6617,93680.0
2017-07-14 15:35:00,36.75,36.77,36.74,36.77,28486.0,33.6709,33.6892,33.6617,33.6892,28486.0
2017-07-14 15:40:00,36.77,36.77,36.71,36.72,28250.0,33.6892,33.6892,33.6343,33.6434,28250.0
2017-07-14 15:45:00,36.72,36.74,36.71,36.72,64324.0,33.6434,33.6617,33.6343,33.6434,64324.0
2017-07-14 15:50:00,36.71,36.73,36.68,36.68,69000.0,33.6343,33.6526,33.6068,33.6068,69000.0
2017-07-14 15:55:00,36.69,36.72,36.67,36.69,128853.0,33.6159,33.6434,33.5976,33.6159,128853.0
2017-07-17 09:30:00,36.76,36.83,36.71,36.73,22881.0,33.6801,33.7442,33.6343,33.6526,22881.0
2017-07-17 09:35:00,36.71,36.72,36.66,36.7,13017.0,33.6343,33.6434,33.5884,33.6251,13017.0
2017-07-17 09:40:00,36.7,36.73,36.59,36.72,34886.0,33.6251,33.6526,33.5243,33.6434,34886.0
2017-07-17 09:45:00,36.72,36.86,36.7,36.84,31622.0,33.6434,33.7717,33.6251,33.7534,31622.0
2017-07-17 09:50:00,36.83,36.83,36.75,36.81,26679.0,33.7442,33.7442,33.6709,33.7259,26679.0
2017-07-17 09:55:00,36.83,36.84,36.76,36.76,12318.0,33.7442,33.7534,33.6801,33.6801,12318.0
2017-07-17 10:00:00,36.75,36.81,36.71,36.81,20141.0,33.6709,33.7259,33.6343,33.7259,20141.0
2017-07-17 10:05:00,36.81,36.85,36.77,36.79,25155.0,33.7259,33.7625,33.6892,33.7075,25155.0
2017-07-17 10:10:00,36.8,36.89,36.79,36.89,17371.0,33.7167,33.7992,33.7075,33.7992,17371.0
2017-07-17 10:15:00,36.88,36.9,36.85,36.85,21421.0,33.79,33.8083,33.7625,33.7625,21421.0
2017-07-17 10:20:00,36.85,36.97,36.84,36.96,50433.0,33.7625,33.8725,33.7534,33.8633,50433.0
2017-07-17 10:25:00,36.95,37.04,36.95,37.04,55286.0,33.8541,33.9366,33.8541,33.9366,55286.0
2017-07-17 10:30:00,37.03,37.07,36.97,36.98,86944.0,33.9274,33.9641,33.8725,33.8816,86944.0
2017-07-17 10:35:00,36.97,36.97,36.9,36.9,21172.0,33.8725,33.8725,33.8083,33.8083,21172.0
2017-07-17 10:40:00,36.9,36.92,36.83,36.9,24079.0,33.8083,33.8267,33.7442,33.8083,24079.0
2017-07-17 10:45:00,36.9,36.95,36.87,36.94,27157.0,33.8083,33.8541,33.7808,33.845,27157.0
2017-07-17 10:50:00,36.94,36.95,36.85,36.85,23292.0,33.845,33.8541,33.7625,33.7625,23292.0
2017-07-17 10:55:00,36.85,36.88,36.83,36.86,23990.0,33.7625,33.79,33.7442,33.7717,23990.0
2017-07-17 11:00:00,36.86,36.9,36.84,36.9,20414.0,33.7717,33.8083,33.7534,33.8083,20414.0
2017-07-17 11:05:00,36.89,36.94,36.89,36.91,18525.0,33.7992,33.845,33.7992,33.8175,18525.0
2017-07-17 11:10:00,36.92,36.93,36.89,36.9,44239.0,33.8267,33.8358,33.7992,33.8083,44239.0
2017-07-17 11:15:00,36.91,36.94,36.86,36.92,33722.0,33.8175,33.845,33.7717,33.8267,33722.0
2017-07-17 11:20:00,36.92,36.93,36.92,36.93,5707.0,33.8267,33.8358,33.8267,33.8358,5707.0
2017-07-17 11:25:00,36.93,36.94,36.88,36.88,20509.0,33.8358,33.845,33.79,33.79,20509.0
2017-07-17 11:30:00,36.88,36.88,36.76,36.77,32505.0,33.79,33.79,33.6801,33.6892,32505.0
2017-07-17 11:35:00,36.77,36.78,36.74,36.76,21224.0,33.6892,33.6984,33.6617,33.6801,21224.0
2017-07-17 11:40:00,36.75,36.76,36.72,36.75,17565.0,33.6709,33.6801,33.6434,33.6709,17565.0
2017-07-17 11:45:00,36.74,36.77,36.71,36.76,36327.0,33.6617,33.6892,33.6343,33.6801,36327.0
2017-07-17 11:50:00,36.77,36.79,36.76,36.79,19444.0,33.6892,33.7075,33.6801,33.7075,19444.0
2017-07-17 11:55:00,36.79,36.79,36.77,36.77,5153.0,33.7075,33.7075,33.6892,33.6892,5153.0
2017-07-17 12:00:00,36.77,36.8,36.77,36.78,7198.0,33.6892,33.7167,33.6892,33.6984,7198.0
2017-07-17 12:05:00,36.78,36.8,36.77,36.79,7164.0,33.6984,33.7167,33.6892,33.7075,7164.0
2017-07-17 12:10:00,36.79,36.8,36.77,36.79,4447.0,33.7075,33.7167,33.6892,33.7075,4447.0
2017-07-17 12:15:00,36.79,36.81,36.78,36.8,14890.0,33.7075,33.7259,33.6984,33.7167,14890.0
2017-07-17 12:20:00,36.81,36.82,36.8,36.82,5045.0,33.7259,33.735,33.7167,33.735,5045.0
2017-07-17 12:25:00,36.82,36.84,36.81,36.83,17835.0,33.735,33.7534,33.7259,33.7442,17835.0
2017-07-17 12:30:00,36.83,36.83,36.81,36.82,7222.0,33.7442,33.7442,33.7259,33.735,7222.0
2017-07-17 12:35:00,36.83,36.86,36.82,36.84,8379.0,33.7442,33.7717,33.735,33.7534,8379.0
2017-07-17 12:40:00,36.85,36.87,36.84,36.86,23122.0,33.7625,33.7808,33.7534,33.7717,23122.0
2017-07-17 12:45:00,36.86,36.87,36.85,36.87,9290.0,33.7717,33.7808,33.7625,33.7808,9290.0
2017-07-17 12:50:00,36.88,36.88,36.86,36.88,23705.0,33.79,33.79,33.7717,33.79,23705.0
2017-07-17 12:55:00,36.89,36.91,36.88,36.9,16668.0,33.7992,33.8175,33.79,33.8083,16668.0
2017-07-17 13:00:00,36.9,36.92,36.88,36.88,23969.0,33.8083,33.8267,33.79,33.79,23969.0
2017-07-17 13:05:00,36.88,36.89,36.87,36.87,10787.0,33.79,33.7992,33.7808,33.7808,10787.0
2017-07-17 13:10:00,36.87,36.9,36.86,36.9,14564.0,33.7808,33.8083,33.7717,33.8083,14564.0
2017-07-17 13:15:00,36.9,36.91,36.89,36.91,12700.0,33.8083,33.8175,33.7992,33.8175,12700.0
2017-07-17 13:20:00,36.9,36.91,36.89,36.91,9685.0,33.8083,33.8175,33.7992,33.8175,9685.0
2017-07-17 13:25:00,36.9,36.91,36.84,36.84,19429.0,33.8083,33.8175,33.7534,33.7534,19429.0
2017-07-17 13:30:00,36.84,36.85,36.81,36.82,42939.0,33.7534,33.7625,33.7259,33.735,42939.0
2017-07-17 13:35:00,36.82,36.82,36.81,36.82,13664.0,33.735,33.735,33.7259,33.735,13664.0
2017-07-17 13:40:00,36.82,36.82,36.81,36.81,16555.0,33.735,33.735,33.7259,33.7259,16555.0
2017-07-17 13:45:00,36.81,36.83,36.8,36.82,17680.0,33.7259,33.7442,33.7167,33.735,17680.0
2017-07-17 13:50:00,36.82,36.84,36.81,36.82,16127.0,33.735,33.7534,33.7259,33.735,16127.0
2017-07-17 13:55:00,36.82,36.83,36.8,36.82,9137.0,33.735,33.7442,33.7167,33.735,9137.0
2017-07-17 14:00:00,36.83,36.84,36.82,36.83,13638.0,33.7442,33.7534,33.735,33.7442,13638.0
2017-07-17 14:05:00,36.83,36.84,36.82,36.83,10248.0,33.7442,33.7534,33.735,33.7442,10248.0
2017-07-17 14:10:00,36.83,36.83,36.77,36.79,24160.0,33.7442,33.7442,33.6892,33.7075,24160.0
2017-07-17 14:15:00,36.79,36.8,36.77,36.79,13699.0,33.7075,33.7167,33.6892,33.7075,13699.0
2017-07-17 14:20:00,36.8,36.82,36.79,36.81,20997.0,33.7167,33.735,33.7075,33.7259,20997.0
2017-07-17 14:25:00,36.82,36.84,36.82,36.82,7947.0,33.735,33.7534,33.735,33.735,7947.0
2017-07-17 14:30:00,36.82,36.83,36.79,36.82,24842.0,33.735,33.7442,33.7075,33.735,24842.0
2017-07-17 14:35:00,36.81,36.82,36.77,36.82,12417.0,33.7259,33.735,33.6892,33.735,12417.0
2017-07-17 14:40:00,36.82,36.84,36.8,36.82,9384.0,33.735,33.7534,33.7167,33.735,9384.0
2017-07-17 14:45:00,36.83,36.85,36.81,36.84,9852.0,33.7442,33.7625,33.7259,33.7534,9852.0
2017-07-17 14:50:00,36.85,36.85,36.82,36.82,6984.0,33.7625,33.7625,33.735,33.735,6984.0
2017-07-17 14:55:00,36.82,36.83,36.79,36.8,13377.0,33.735,33.7442,33.7075,33.7167,13377.0
2017-07-17 15:00:00,36.8,36.8,36.78,36.79,12255.0,33.7167,33.7167,33.6984,33.7075,12255.0
2017-07-17 15:05:00,36.8,36.81,36.79,36.8,8108.0,33.7167,33.7259,33.7075,33.7167,8108.0
2017-07-17 15:10:00,36.8,36.81,36.79,36.79,13709.0,33.7167,33.7259,33.7075,33.7075,13709.0
2017-07-17 15:15:00,36.79,36.81,36.78,36.79,10706.0,33.7075,33.7259,33.6984,33.7075,10706.0
2017-07-17 15:20:00,36.79,36.79,36.77,36.77,14642.0,33.7075,33.7075,33.6892,33.6892,14642.0
2017-07-17 15:25:00,36.77,36.78,36.73,36.73,11624.0,33.6892,33.6984,33.6526,33.6526,11624.0
2017-07-17 15:30:00,36.73,36.77,36.73,36.76,24704.0,33.6526,33.6892,33.6526,33.6801,24704.0
2017-07-17 15:35:00,36.76,36.78,36.75,36.76,23274.0,33.6801,33.6984,33.6709,33.6801,23274.0
2017-07-17 15:40:00,36.76,36.76,36.72,36.72,25948.0,33.6801,33.6801,33.6434,33.6434,25948.0
2017-07-17 15:45:00,36.72,36.73,36.68,36.68,34034.0,33.6434,33.6526,33.6068,33.6068,34034.0
2017-07-17 15:50:00,36.69,36.7,36.68,36.69,31023.0,33.6159,33.6251,33.6068,33.6159,31023.0
2017-07-17 15:55:00,36.7,36.7,36.67,36.69,144206.0,33.6251,33.6251,33.5976,33.6159,144206.0
2017-07-18 09:30:00,36.58,36.62,36.44,36.46,50781.0,33.5151,33.5518,33.3869,33.4052,50781.0
2017-07-18 09:35:00,36.45,36.51,36.42,36.48,64440.0,33.396,33.451,33.3685,33.4235,64440.0
2017-07-18 09:40:00,36.47,36.59,36.47,36.5,9335.0,33.4144,33.5243,33.4144,33.4418,9335.0
2017-07-18 09:45:00,36.51,36.59,36.51,36.56,15769.0,33.451,33.5243,33.451,33.4968,15769.0
2017-07-18 09:50:00,36.56,36.65,36.54,36.65,21806.0,33.4968,33.5793,33.4785,33.5793,21806.0
2017-07-18 09:55:00,36.64,36.73,36.63,36.73,21652.0,33.5701,33.6526,33.561,33.6526,21652.0
2017-07-18 10:00:00,36.73,36.75,36.38,36.39,274602.0,33.6526,33.6709,33.3319,33.3411,274602.0
2017-07-18 10:05:00,36.39,36.46,36.36,36.42,39457.0,33.3411,33.4052,33.3136,33.3685,39457.0
2017-07-18 10:10:00,36.43,36.57,36.42,36.55,59191.0,33.3777,33.506,33.3685,33.4877,59191.0
2017-07-18 10:15:00,36.55,36.58,36.51,36.54,30441.0,33.4877,33.5151,33.451,33.4785,30441.0
2017-07-18 10:20:00,36.54,36.57,36.51,36.51,39247.0,33.4785,33.506,33.451,33.451,39247.0
2017-07-18 10:25:00,36.52,36.52,36.45,36.47,27067.0,33.4602,33.4602,33.396,33.4144,27067.0
2017-07-18 10:30:00,36.47,36.48,36.33,36.36,60075.0,33.4144,33.4235,33.2861,33.3136,60075.0
2017-07-18 10:35:00,36.36,36.38,36.1,36.11,116156.0,33.3136,33.3319,33.0754,33.0845,116156.0
2017-07-18 10:40:00,36.12,36.13,35.92,35.93,158570.0,33.0937,33.1028,32.9104,32.9196,158570.0
2017-07-18 10:45:00,35.93,36.13,35.91,36.13,108422.0,32.9196,33.1028,32.9013,33.1028,108422.0
2017-07-18 10:50:00,36.13,36.21,36.09,36.19,56133.0,33.1028,33.1761,33.0662,33.1578,56133.0
2017-07-18 10:55:00,36.19,36.28,36.18,36.21,207896.0,33.1578,33.2403,33.1487,33.1761,207896.0
2017-07-18 11:00:00,36.21,36.21,36.09,36.14,52084.0,33.1761,33.1761,33.0662,33.112,52084.0
2017-07-18 11:05:00,36.13,36.23,36.09,36.21,33167.0,33.1028,33.1945,33.0662,33.1761,33167.0
2017-07-18 11:10:00,36.21,36.24,36.2,36.24,52249.0,33.1761,33.2036,33.167,33.2036,52249.0
2017-07-18 11:15:00,36.25,36.31,36.23,36.28,70576.0,33.2128,33.2678,33.1945,33.2403,70576.0
2017-07-18 11:20:00,36.27,36.44,36.26,36.41,108266.0,33.2311,33.3869,33.222,33.3594,108266.0
2017-07-18 11:25:00,36.41,36.46,36.38,36.45,64422.0,33.3594,33.4052,33.3319,33.396,64422.0
2017-07-18 11:30:00,36.44,36.48,36.43,36.45,79452.0,33.3869,33.4235,33.3777,33.396,79452.0
2017-07-18 11:35:00,36.45,36.47,36.4,36.4,25829.0,33.396,33.4144,33.3502,33.3502,25829.0
2017-07-18 11:40:00,36.4,36.45,36.39,36.43,39364.0,33.3502,33.396,33.3411,33.3777,39364.0
2017-07-18 11:45:00,36.43,36.43,36.36,36.38,28345.0,33.3777,33.3777,33.3136,33.3319,28345.0
2017-07-18 11:50:00,36.38,36.4,36.36,36.36,26841.0,33.3319,33.3502,33.3136,33.3136,26841.0
2017-07-18 11:55:00,36.36,36.4,36.34,36.35,30303.0,33.3136,33.3502,33.2953,33.3044,30303.0
2017-07-18 12:00:00,36.34,36.39,36.34,36.37,21886.0,33.2953,33.3411,33.2953,33.3227,21886.0
2017-07-18 12:05:00,36.37,36.37,36.27,36.3,22512.0,33.3227,33.3227,33.2311,33.2586,22512.0
2017-07-18 12:10:00,36.31,36.34,36.26,36.27,20487.0,33.2678,33.2953,33.222,33.2311,20487.0
2017-07-18 12:15:00,36.26,36.34,36.25,36.27,28947.0,33.222,33.2953,33.2128,33.2311,28947.0
2017-07-18 12:20:00,36.27,36.31,36.26,36.3,13875.0,33.2311,33.2678,33.222,33.2586,13875.0
2017-07-18 12:25:00,36.3,36.32,36.28,36.28,15677.0,33.2586,33.2769,33.2403,33.2403,15677.0
2017-07-18 12:30:00,36.28,36.3,36.26,36.27,12569.0,33.2403,33.2586,33.222,33.2311,12569.0
2017-07-18 12:35:00,36.27,36.28,36.26,36.27,11334.0,33.2311,33.2403,33.222,33.2311,11334.0
2017-07-18 12:40:00,36.28,36.32,36.26,36.27,15797.0,33.2403,33.2769,33.222,33.2311,15797.0
2017-07-18 12:45:00,36.28,36.32,36.27,36.32,13847.0,33.2403,33.2769,33.2311,33.2769,13847.0
2017-07-18 12:50:00,36.31,36.31,36.25,36.25,25014.0,33.2678,33.2678,33.2128,33.2128,25014.0
2017-07-18 12:55:00,36.26,36.3,36.25,36.29,18676.0,33.222,33.2586,33.2128,33.2494,18676.0
2017-07-18 13:00:00,36.3,36.32,36.24,36.24,33176.0,33.2586,33.2769,33.2036,33.2036,33176.0
2017-07-18 13:05:00,36.24,36.25,36.22,36.22,11130.0,33.2036,33.2128,33.1853,33.1853,11130.0
2017-07-18 13:10:00,36.22,36.24,36.2,36.23,15846.0,33.1853,33.2036,33.167,33.1945,15846.0
2017-07-18 13:15:00,36.24,36.24,36.18,36.2,54520.0,33.2036,33.2036,33.1487,33.167,54520.0
2017-07-18 13:20:00,36.2,36.24,36.18,36.23,40409.0,33.167,33.2036,33.1487,33.1945,40409.0
2017-07-18 13:25:00,36.24,36.25,36.21,36.24,15989.0,33.2036,33.2128,33.1761,33.2036,15989.0
2017-07-18 13:30:00,36.23,36.25,36.21,36.25,8895.0,33.1945,33.2128,33.1761,33.2128,8895.0
2017-07-18 13:35:00,36.25,36.26,36.22,36.23,13142.0,33.2128,33.222,33.1853,33.1945,13142.0
2017-07-18 13:40:00,36.24,36.29,36.24,36.28,15711.0,33.2036,33.2494,33.2036,33.2403,15711.0
2017-07-18 13:45:00,36.27,36.29,36.25,36.26,23822.0,33.2311,33.2494,33.2128,33.222,23822.0
2017-07-18 13:50:00,36.25,36.25,36.18,36.19,20738.0,33.2128,33.2128,33.1487,33.1578,20738.0
2017-07-18 13:55:00,36.19,36.31,36.18,36.3,20359.0,33.1578,33.2678,33.1487,33.2586,20359.0
2017-07-18 14:00:00,36.3,36.32,36.3,36.3,9182.0,33.2586,33.2769,33.2586,33.2586,9182.0
2017-07-18 14:05:00,36.3,36.33,36.29,36.33,33645.0,33.2586,33.2861,33.2494,33.2861,33645.0
2017-07-18 14:10:00,36.34,36.36,36.33,36.34,17198.0,33.2953,33.3136,33.2861,33.2953,17198.0
2017-07-18 14:15:00,36.35,36.4,36.34,36.4,43935.0,33.3044,33.3502,33.2953,33.3502,43935.0
2017-07-18 14:20:00,36.4,36.43,36.39,36.42,37858.0,33.3502,33.3777,33.3411,33.3685,37858.0
2017-07-18 14:25:00,36.43,36.43,36.41,36.41,33523.0,33.3777,33.3777,33.3594,33.3594,33523.0
2017-07-18 14:30:00,36.41,36.47,36.41,36.46,33105.0,33.3594,33.4144,33.3594,33.4052,33105.0
2017-07-18 14:35:00,36.47,36.5,36.46,36.46,28090.0,33.4144,33.4418,33.4052,33.4052,28090.0
2017-07-18 14:40:00,36.47,36.5,36.46,36.48,68012.0,33.4144,33.4418,33.4052,33.4235,68012.0
2017-07-18 14:45:00,36.48,36.49,36.45,36.46,31872.0,33.4235,33.4327,33.396,33.4052,31872.0
2017-07-18 14:50:00,36.47,36.51,36.46,36.47,29819.0,33.4144,33.451,33.4052,33.4144,29819.0
2017-07-18 14:55:00,36.48,36.49,36.42,36.43,27829.0,33.4235,33.4327,33.3685,33.3777,27829.0
2017-07-18 15:00:00,36.43,36.5,36.43,36.48,20390.0,33.3777,33.4418,33.3777,33.4235,20390.0
2017-07-18 15:05:00,36.49,36.52,36.48,36.52,16796.0,33.4327,33.4602,33.4235,33.4602,16796.0
2017-07-18 15:10:00,36.51,36.53,36.49,36.52,18832.0,33.451,33.4693,33.4327,33.4602,18832.0
2017-07-18 15:15:00,36.52,36.57,36.51,36.56,24677.0,33.4602,33.506,33.451,33.4968,24677.0
2017-07-18 15:20:00,36.56,36.56,36.5,36.51,27494.0,33.4968,33.4968,33.4418,33.451,27494.0
2017-07-18 15:25:00,36.52,36.56,36.52,36.54,17984.0,33.4602,33.4968,33.4602,33.4785,17984.0
2017-07-18 15:30:00,36.54,36.55,36.51,36.51,52927.0,33.4785,33.4877,33.451,33.451,52927.0
2017-07-18 15:35:00,36.51,36.53,36.48,36.5,28903.0,33.451,33.4693,33.4235,33.4418,28903.0
2017-07-18 15:40:00,36.51,36.51,36.45,36.46,60963.0,33.451,33.451,33.396,33.4052,60963.0
2017-07-18 15:45:00,36.47,36.48,36.42,36.43,68420.0,33.4144,33.4235,33.3685,33.3777,68420.0
2017-07-18 15:50:00,36.43,36.46,36.38,36.39,145817.0,33.3777,33.4052,33.3319,33.3411,145817.0
2017-07-18 15:55:00,36.39,36.42,36.39,36.41,237526.0,33.3411,33.3685,33.3411,33.3594,237526.0
2017-07-19 09:30:00,36.49,36.69,36.49,36.69,20096.0,33.4327,33.6159,33.4327,33.6159,20096.0
2017-07-19 09:35:00,36.72,36.73,36.62,36.7,33881.0,33.6434,33.6526,33.5518,33.6251,33881.0
2017-07-19 09:40:00,36.7,36.75,36.65,36.72,22794.0,33.6251,33.6709,33.5793,33.6434,22794.0
2017-07-19 09:45:00,36.71,36.74,36.64,36.74,21947.0,33.6343,33.6617,33.5701,33.6617,21947.0
2017-07-19 09:50:00,36.74,36.83,36.7,36.82,59303.0,33.6617,33.7442,33.6251,33.735,59303.0
2017-07-19 09:55:00,36.83,36.85,36.77,36.79,42806.0,33.7442,33.7625,33.6892,33.7075,42806.0
2017-07-19 10:00:00,36.79,36.82,36.76,36.81,31255.0,33.7075,33.735,33.6801,33.7259,31255.0
2017-07-19 10:05:00,36.8,36.83,36.59,36.62,114034.0,33.7167,33.7442,33.5243,33.5518,114034.0
2017-07-19 10:10:00,36.62,36.68,36.61,36.65,65781.0,33.5518,33.6068,33.5426,33.5793,65781.0
2017-07-19 10:15:00,36.66,36.69,36.65,36.66,26974.0,33.5884,33.6159,33.5793,33.5884,26974.0
2017-07-19 10:20:00,36.66,36.68,36.63,36.66,34778.0,33.5884,33.6068,33.561,33.5884,34778.0
2017-07-19 10:25:00,36.66,36.67,36.55,36.56,27308.0,33.5884,33.5976,33.4877,33.4968,27308.0
2017-07-19 10:30:00,36.56,36.59,36.46,36.48,22370.0,33.4968,33.5243,33.4052,33.4235,22370.0
2017-07-19 10:35:00,36.48,36.53,36.46,36.47,13033.0,33.4235,33.4693,33.4052,33.4144,13033.0
2017-07-19 10:40:00,36.48,36.54,36.48,36.51,12744.0,33.4235,33.4785,33.4235,33.451,12744.0
2017-07-19 10:45:00,36.5,36.55,36.5,36.5,9853.0,33.4418,33.4877,33.4418,33.4418,9853.0
2017-07-19 10:50:00,36.51,36.55,36.5,36.52,6428.0,33.451,33.4877,33.4418,33.4602,6428.0
2017-07-19 10:55:00,36.52,36.56,36.51,36.56,13818.0,33.4602,33.4968,33.451,33.4968,13818.0
2017-07-19 11:00:00,36.56,36.57,36.54,36.57,8137.0,33.4968,33.506,33.4785,33.506,8137.0
2017-07-19 11:05:00,36.57,36.58,36.53,36.54,14842.0,33.506,33.5151,33.4693,33.4785,14842.0
2017-07-19 11:10:00,36.55,36.55,36.5,36.52,16203.0,33.4877,33.4877,33.4418,33.4602,16203.0
2017-07-19 11:15:00,36.53,36.55,36.51,36.52,14797.0,33.4693,33.4877,33.451,33.4602,14797.0
2017-07-19 11:20:00,36.51,36.52,36.44,36.45,18324.0,33.451,33.4602,33.3869,33.396,18324.0
2017-07-19 11:25:00,36.45,36.48,36.44,36.47,11557.0,33.396,33.4235,33.3869,33.4144,11557.0
2017-07-19 11:30:00,36.47,36.5,36.45,36.47,9929.0,33.4144,33.4418,33.396,33.4144,9929.0
2017-07-19 11:35:00,36.47,36.48,36.41,36.42,12166.0,33.4144,33.4235,33.3594,33.3685,12166.0
2017-07-19 11:40:00,36.41,36.41,36.35,36.39,48017.0,33.3594,33.3594,33.3044,33.3411,48017.0
2017-07-19 11:45:00,36.39,36.42,36.37,36.39,19215.0,33.3411,33.3685,33.3227,33.3411,19215.0
2017-07-19 11:50:00,36.38,36.42,36.38,36.42,39942.0,33.3319,33.3685,33.3319,33.3685,39942.0
2017-07-19 11:55:00,36.42,36.46,36.41,36.43,10407.0,33.3685,33.4052,33.3594,33.3777,10407.0
2017-07-19 12:00:00,36.43,36.45,36.41,36.43,11210.0,33.3777,33.396,33.3594,33.3777,11210.0
2017-07-19 12:05:00,36.44,36.5,36.44,36.49,62787.0,33.3869,33.4418,33.3869,33.4327,62787.0
2017-07-19 12:10:00,36.49,36.49,36.44,36.44,9934.0,33.4327,33.4327,33.3869,33.3869,9934.0
2017-07-19 12:15:00,36.45,36.46,36.41,36.41,7007.0,33.396,33.4052,33.3594,33.3594,7007.0
2017-07-19 12:20:00,36.41,36.42,36.38,36.41,13861.0,33.3594,33.3685,33.3319,33.3594,13861.0
2017-07-19 12:25:00,36.4,36.41,36.38,36.38,14155.0,33.3502,33.3594,33.3319,33.3319,14155.0
2017-07-19 12:30:00,36.38,36.39,36.35,36.35,13833.0,33.3319,33.3411,33.3044,33.3044,13833.0
2017-07-19 12:35:00,36.35,36.41,36.34,36.38,51251.0,33.3044,33.3594,33.2953,33.3319,51251.0
2017-07-19 12:40:00,36.38,36.43,36.38,36.43,53949.0,33.3319,33.3777,33.3319,33.3777,53949.0
2017-07-19 12:45:00,36.43,36.43,36.37,36.38,13887.0,33.3777,33.3777,33.3227,33.3319,13887.0
2017-07-19 12:50:00,36.37,36.41,36.36,36.41,11612.0,33.3227,33.3594,33.3136,33.3594,11612.0
2017-07-19 12:55:00,36.41,36.44,36.39,36.44,11643.0,33.3594,33.3869,33.3411,33.3869,11643.0
2017-07-19 13:00:00,36.43,36.46,36.39,36.4,29697.0,33.3777,33.4052,33.3411,33.3502,29697.0
2017-07-19 13:05:00,36.41,36.43,36.41,36.42,7932.0,33.3594,33.3777,33.3594,33.3685,7932.0
2017-07-19 13:10:00,36.42,36.48,36.42,36.47,11514.0,33.3685,33.4235,33.3685,33.4144,11514.0
2017-07-19 13:15:00,36.46,36.49,36.46,36.46,10728.0,33.4052,33.4327,33.4052,33.4052,10728.0
2017-07-19 13:20:00,36.46,36.5,36.46,36.48,12279.0,33.4052,33.4418,33.4052,33.4235,12279.0
2017-07-19 13:25:00,36.47,36.48,36.45,36.48,8981.0,33.4144,33.4235,33.396,33.4235,8981.0
2017-07-19 13:30:00,36.48,36.49,36.45,36.45,15349.0,33.4235,33.4327,33.396,33.396,15349.0
2017-07-19 13:35:00,36.45,36.46,36.42,36.45,19082.0,33.396,33.4052,33.3685,33.396,19082.0
2017-07-19 13:40:00,36.46,36.49,36.44,36.48,13983.0,33.4052,33.4327,33.3869,33.4235,13983.0
2017-07-19 13:45:00,36.48,36.52,36.47,36.5,17335.0,33.4235,33.4602,33.4144,33.4418,17335.0
2017-07-19 13:50:00,36.49,36.52,36.49,36.52,13609.0,33.4327,33.4602,33.4327,33.4602,13609.0
2017-07-19 13:55:00,36.52,36.53,36.48,36.49,18733.0,33.4602,33.4693,33.4235,33.4327,18733.0
2017-07-19 14:00:00,36.48,36.56,36.48,36.55,21123.0,33.4235,33.4968,33.4235,33.4877,21123.0
2017-07-19 14:05:00,36.56,36.57,36.54,36.54,18876.0,33.4968,33.506,33.4785,33.4785,18876.0
2017-07-19 14:10:00,36.54,36.58,36.54,36.56,26380.0,33.4785,33.5151,33.4785,33.4968,26380.0
2017-07-19 14:15:00,36.56,36.61,36.55,36.59,38506.0,33.4968,33.5426,33.4877,33.5243,38506.0
2017-07-19 14:20:00,36.58,36.59,36.56,36.56,13825.0,33.5151,33.5243,33.4968,33.4968,13825.0
2017-07-19 14:25:00,36.57,36.57,36.56,36.57,9972.0,33.506,33.506,33.4968,33.506,9972.0
2017-07-19 14:30:00,36.57,36.57,36.55,36.57,24248.0,33.506,33.506,33.4877,33.506,24248.0
2017-07-19 14:35:00,36.57,36.57,36.55,36.57,20899.0,33.506,33.506,33.4877,33.506,20899.0
2017-07-19 14:40:00,36.58,36.6,36.57,36.58,27358.0,33.5151,33.5335,33.506,33.5151,27358.0
2017-07-19 14:45:00,36.58,36.61,36.58,36.6,28405.0,33.5151,33.5426,33.5151,33.5335,28405.0
2017-07-19 14:50:00,36.6,36.62,36.58,36.61,14528.0,33.5335,33.5518,33.5151,33.5426,14528.0
2017-07-19 14:55:00,36.62,36.63,36.59,36.61,21413.0,33.5518,33.561,33.5243,33.5426,21413.0
2017-07-19 15:00:00,36.61,36.62,36.58,36.61,33097.0,33.5426,33.5518,33.5151,33.5426,33097.0
2017-07-19 15:05:00,36.61,36.65,36.61,36.64,14397.0,33.5426,33.5793,33.5426,33.5701,14397.0
2017-07-19 15:10:00,36.65,36.65,36.58,36.58,35028.0,33.5793,33.5793,33.5151,33.5151,35028.0
2017-07-19 15:15:00,36.58,36.63,36.58,36.62,22554.0,33.5151,33.561,33.5151,33.5518,22554.0
2017-07-19 15:20:00,36.62,36.65,36.61,36.64,30738.0,33.5518,33.5793,33.5426,33.5701,30738.0
2017-07-19 15:25:00,36.64,36.67,36.62,36.63,22288.0,33.5701,33.5976,33.5518,33.561,22288.0
2017-07-19 15:30:00,36.63,36.64,36.61,36.62,35562.0,33.561,33.5701,33.5426,33.5518,35562.0
2017-07-19 15:35:00,36.62,36.64,36.6,36.63,53357.0,33.5518,33.5701,33.5335,33.561,53357.0
2017-07-19 15:40:00,36.64,36.66,36.62,36.65,44310.0,33.5701,33.5884,33.5518,33.5793,44310.0
2017-07-19 15:45:00,36.65,36.67,36.64,36.66,66613.0,33.5793,33.5976,33.5701,33.5884,66613.0
2017-07-19 15:50:00,36.66,36.67,36.63,36.66,84621.0,33.5884,33.5976,33.561,33.5884,84621.0
2017-07-19 15:55:00,36.65,36.66,36.62,36.64,179409.0,33.5793,33.5884,33.5518,33.5701,179409.0
2017-07-20 09:30:00,36.63,36.67,36.5,36.5,27550.0,33.561,33.5976,33.4418,33.4418,27550.0
2017-07-20 09:35:00,36.51,36.64,36.43,36.43,25285.0,33.451,33.5701,33.3777,33.3777,25285.0
2017-07-20 09:40:00,36.42,36.5,36.42,36.45,27218.0,33.3685,33.4418,33.3685,33.396,27218.0
2017-07-20 09:45:00,36.44,36.56,36.44,36.5,21276.0,33.3869,33.4968,33.3869,33.4418,21276.0
2017-07-20 09:50:00,36.5,36.51,36.44,36.49,29323.0,33.4418,33.451,33.3869,33.4327,29323.0
2017-07-20 09:55:00,36.48,36.57,36.47,36.49,17662.0,33.4235,33.506,33.4144,33.4327,17662.0
2017-07-20 10:00:00,36.49,36.53,36.43,36.52,26331.0,33.4327,33.4693,33.3777,33.4602,26331.0
2017-07-20 10:05:00,36.51,36.51,36.42,36.45,14113.0,33.451,33.451,33.3685,33.396,14113.0
2017-07-20 10:10:00,36.45,36.45,36.39,36.39,22480.0,33.396,33.396,33.3411,33.3411,22480.0
2017-07-20 10:15:00,36.38,36.44,36.36,36.37,31524.0,33.3319,33.3869,33.3136,33.3227,31524.0
2017-07-20 10:20:00,36.38,36.4,36.3,36.3,51686.0,33.3319,33.3502,33.2586,33.2586,51686.0
2017-07-20 10:25:00,36.3,36.37,36.23,36.25,81609.0,33.2586,33.3227,33.1945,33.2128,81609.0
2017-07-20 10:30:00,36.24,36.25,36.05,36.19,99657.0,33.2036,33.2128,33.0295,33.1578,99657.0
2017-07-20 10:35:00,36.18,36.19,36.13,36.16,23829.0,33.1487,33.1578,33.1028,33.1303,23829.0
2017-07-20 10:40:00,36.16,36.17,36.12,36.16,24084.0,33.1303,33.1395,33.0937,33.1303,24084.0
2017-07-20 10:45:00,36.15,36.22,36.13,36.21,24394.0,33.1212,33.1853,33.1028,33.1761,24394.0
2017-07-20 10:50:00,36.21,36.26,36.2,36.26,18406.0,33.1761,33.222,33.167,33.222,18406.0
2017-07-20 10:55:00,36.26,36.29,36.26,36.27,12909.0,33.222,33.2494,33.222,33.2311,12909.0
2017-07-20 11:00:00,36.27,36.27,36.19,36.24,29518.0,33.2311,33.2311,33.1578,33.2036,29518.0
2017-07-20 11:05:00,36.24,36.25,36.14,36.14,25000.0,33.2036,33.2128,33.112,33.112,25000.0
2017-07-20 11:10:00,36.14,36.24,36.14,36.24,31086.0,33.112,33.2036,33.112,33.2036,31086.0
2017-07-20 11:15:00,36.24,36.33,36.23,36.23,52215.0,33.2036,33.2861,33.1945,33.1945,52215.0
2017-07-20 11:20:00,36.23,36.3,36.2,36.27,157737.0,33.1945,33.2586,33.167,33.2311,157737.0
2017-07-20 11:25:00,36.27,36.29,36.14,36.22,108072.0,33.2311,33.2494,33.112,33.1853,108072.0
2017-07-20 11:30:00,36.22,36.24,36.15,36.17,44541.0,33.1853,33.2036,33.1212,33.1395,44541.0
2017-07-20 11:35:00,36.17,36.2,36.13,36.14,20815.0,33.1395,33.167,33.1028,33.112,20815.0
2017-07-20 11:40:00,36.14,36.14,36.02,36.09,116286.0,33.112,33.112,33.0021,33.0662,116286.0
2017-07-20 11:45:00,36.09,36.16,36.08,36.13,59203.0,33.0662,33.1303,33.057,33.1028,59203.0
2017-07-20 11:50:00,36.14,36.2,36.13,36.16,31831.0,33.112,33.167,33.1028,33.1303,31831.0
2017-07-20 11:55:00,36.15,36.17,36.14,36.17,38624.0,33.1212,33.1395,33.112,33.1395,38624.0
2017-07-20 12:00:00,36.17,36.24,36.14,36.24,90464.0,33.1395,33.2036,33.112,33.2036,90464.0
2017-07-20 12:05:00,36.23,36.25,36.21,36.24,40088.0,33.1945,33.2128,33.1761,33.2036,40088.0
2017-07-20 12:10:00,36.24,36.32,36.22,36.31,53001.0,33.2036,33.2769,33.1853,33.2678,53001.0
2017-07-20 12:15:00,36.31,36.32,36.28,36.3,32194.0,33.2678,33.2769,33.2403,33.2586,32194.0
2017-07-20 12:20:00,36.29,36.35,36.29,36.34,23652.0,33.2494,33.3044,33.2494,33.2953,23652.0
2017-07-20 12:25:00,36.33,36.36,36.32,36.36,14161.0,33.2861,33.3136,33.2769,33.3136,14161.0
2017-07-20 12:30:00,36.36,36.37,36.21,36.27,62492.0,33.3136,33.3227,33.1761,33.2311,62492.0
2017-07-20 12:35:00,36.27,36.28,36.21,36.23,19849.0,33.2311,33.2403,33.1761,33.1945,19849.0
2017-07-20 12:40:00,36.23,36.28,36.23,36.27,8672.0,33.1945,33.2403,33.1945,33.2311,8672.0
2017-07-20 12:45:00,36.26,36.28,36.25,36.27,16493.0,33.222,33.2403,33.2128,33.2311,16493.0
2017-07-20 12:50:00,36.27,36.31,36.26,36.31,15299.0,33.2311,33.2678,33.222,33.2678,15299.0
2017-07-20 12:55:00,36.3,36.31,36.28,36.29,12196.0,33.2586,33.2678,33.2403,33.2494,12196.0
2017-07-20 13:00:00,36.29,36.31,36.23,36.23,26508.0,33.2494,33.2678,33.1945,33.1945,26508.0
2017-07-20 13:05:00,36.22,36.27,36.22,36.27,13734.0,33.1853,33.2311,33.1853,33.2311,13734.0
2017-07-20 13:10:00,36.27,36.28,36.26,36.26,17396.0,33.2311,33.2403,33.222,33.222,17396.0
2017-07-20 13:15:00,36.27,36.32,36.27,36.3,16104.0,33.2311,33.2769,33.2311,33.2586,16104.0
2017-07-20 13:20:00,36.31,36.33,36.29,36.29,17948.0,33.2678,33.2861,33.2494,33.2494,17948.0
2017-07-20 13:25:00,36.3,36.3,36.26,36.27,11047.0,33.2586,33.2586,33.222,33.2311,11047.0
2017-07-20 13:30:00,36.27,36.31,36.27,36.3,18523.0,33.2311,33.2678,33.2311,33.2586,18523.0
2017-07-20 13:35:00,36.3,36.31,36.25,36.29,28188.0,33.2586,33.2678,33.2128,33.2494,28188.0
2017-07-20 13:40:00,36.29,36.29,36.26,36.29,21443.0,33.2494,33.2494,33.222,33.2494,21443.0
2017-07-20 13:45:00,36.28,36.3,36.25,36.26,75861.0,33.2403,33.2586,33.2128,33.222,75861.0
2017-07-20 13:50:00,36.26,36.28,36.26,36.26,12089.0,33.222,33.2403,33.222,33.222,12089.0
2017-07-20 13:55:00,36.26,36.27,36.25,36.25,14640.0,33.222,33.2311,33.2128,33.2128,14640.0
2017-07-20 14:00:00,36.25,36.29,36.23,36.29,26330.0,33.2128,33.2494,33.1945,33.2494,26330.0
2017-07-20 14:05:00,36.29,36.33,36.29,36.33,25769.0,33.2494,33.2861,33.2494,33.2861,25769.0
2017-07-20 14:10:00,36.33,36.35,36.31,36.35,11750.0,33.2861,33.3044,33.2678,33.3044,11750.0
2017-07-20 14:15:00,36.35,36.37,36.33,36.37,33929.0,33.3044,33.3227,33.2861,33.3227,33929.0
2017-07-20 14:20:00,36.37,36.37,36.33,36.34,15251.0,33.3227,33.3227,33.2861,33.2953,15251.0
2017-07-20 14:25:00,36.34,36.37,36.34,36.37,14915.0,33.2953,33.3227,33.2953,33.3227,14915.0
2017-07-20 14:30:00,36.36,36.37,36.32,36.37,19592.0,33.3136,33.3227,33.2769,33.3227,19592.0
2017-07-20 14:35:00,36.38,36.38,36.32,36.32,17000.0,33.3319,33.3319,33.2769,33.2769,17000.0
2017-07-20 14:40:00,36.32,36.35,36.31,36.34,14254.0,33.2769,33.3044,33.2678,33.2953,14254.0
2017-07-20 14:45:00,36.34,36.37,36.33,36.34,16445.0,33.2953,33.3227,33.2861,33.2953,16445.0
2017-07-20 14:50:00,36.33,36.43,36.33,36.42,24707.0,33.2861,33.3777,33.2861,33.3685,24707.0
2017-07-20 14:55:00,36.41,36.42,36.37,36.38,9910.0,33.3594,33.3685,33.3227,33.3319,9910.0
2017-07-20 15:00:00,36.38,36.4,36.35,36.39,15527.0,33.3319,33.3502,33.3044,33.3411,15527.0
2017-07-20 15:05:00,36.39,36.4,36.37,36.4,11209.0,33.3411,33.3502,33.3227,33.3502,11209.0
2017-07-20 15:10:00,36.39,36.41,36.37,36.41,17163.0,33.3411,33.3594,33.3227,33.3594,17163.0
2017-07-20 15:15:00,36.4,36.42,36.38,36.4,26836.0,33.3502,33.3685,33.3319,33.3502,26836.0
2017-07-20 15:20:00,36.4,36.41,36.38,36.4,19184.0,33.3502,33.3594,33.3319,33.3502,19184.0
2017-07-20 15:25:00,36.4,36.4,36.38,36.4,39971.0,33.3502,33.3502,33.3319,33.3502,39971.0
2017-07-20 15:30:00,36.4,36.4,36.35,36.36,68192.0,33.3502,33.3502,33.3044,33.3136,68192.0
2017-07-20 15:35:00,36.36,36.38,36.36,36.37,24257.0,33.3136,33.3319,33.3136,33.3227,24257.0
2017-07-20 15:40:00,36.37,36.39,36.36,36.39,52611.0,33.3227,33.3411,33.3136,33.3411,52611.0
2017-07-20 15:45:00,36.39,36.4,36.36,36.37,100473.0,33.3411,33.3502,33.3136,33.3227,100473.0
2017-07-20 15:50:00,36.36,36.36,36.33,36.34,65016.0,33.3136,33.3136,33.2861,33.2953,65016.0
2017-07-20 15:55:00,36.34,36.36,36.33,36.34,134870.0,33.2953,33.3136,33.2861,33.2953,134870.0
2017-07-21 09:30:00,36.3,36.58,36.3,36.58,136010.0,33.2586,33.5151,33.2586,33.5151,136010.0
2017-07-21 09:35:00,36.56,36.78,36.55,36.73,99265.0,33.4968,33.6984,33.4877,33.6526,99265.0
2017-07-21 09:40:00,36.73,37.0,36.73,36.98,132795.0,33.6526,33.9,33.6526,33.8816,132795.0
2017-07-21 09:45:00,36.99,37.06,36.88,36.98,72448.0,33.8908,33.9549,33.79,33.8816,72448.0
2017-07-21 09:50:00,36.98,36.98,36.67,36.68,59253.0,33.8816,33.8816,33.5976,33.6068,59253.0
2017-07-21 09:55:00,36.69,36.82,36.69,36.76,71317.0,33.6159,33.735,33.6159,33.6801,71317.0
2017-07-21 10:00:00,36.76,36.82,36.74,36.76,86487.0,33.6801,33.735,33.6617,33.6801,86487.0
2017-07-21 10:05:00,36.75,36.8,36.69,36.75,52654.0,33.6709,33.7167,33.6159,33.6709,52654.0
2017-07-21 10:10:00,36.74,36.79,36.68,36.72,49900.0,33.6617,33.7075,33.6068,33.6434,49900.0
2017-07-21 10:15:00,36.71,36.8,36.71,36.77,28063.0,33.6343,33.7167,33.6343,33.6892,28063.0
2017-07-21 10:20:00,36.77,36.84,36.76,36.79,30658.0,33.6892,33.7534,33.6801,33.7075,30658.0
2017-07-21 10:25:00,36.78,36.78,36.69,36.77,25750.0,33.6984,33.6984,33.6159,33.6892,25750.0
2017-07-21 10:30:00,36.77,36.78,36.7,36.7,37274.0,33.6892,33.6984,33.6251,33.6251,37274.0
2017-07-21 10:35:00,36.7,36.77,36.7,36.76,38031.0,33.6251,33.6892,33.6251,33.6801,38031.0
2017-07-21 10:40:00,36.76,36.76,36.72,36.74,44615.0,33.6801,33.6801,33.6434,33.6617,44615.0
2017-07-21 10:45:00,36.73,36.74,36.7,36.71,74687.0,33.6526,33.6617,33.6251,33.6343,74687.0
2017-07-21 10:50:00,36.71,36.71,36.65,36.68,18613.0,33.6343,33.6343,33.5793,33.6068,18613.0
2017-07-21 10:55:00,36.68,36.68,36.57,36.57,88393.0,33.6068,33.6068,33.506,33.506,88393.0
2017-07-21 11:00:00,36.58,36.6,36.55,36.58,25558.0,33.5151,33.5335,33.4877,33.5151,25558.0
2017-07-21 11:05:00,36.58,36.59,36.53,36.55,24437.0,33.5151,33.5243,33.4693,33.4877,24437.0
2017-07-21 11:10:00,36.55,36.59,36.55,36.59,10767.0,33.4877,33.5243,33.4877,33.5243,10767.0
2017-07-21 11:15:00,36.59,36.6,36.57,36.58,43627.0,33.5243,33.5335,33.506,33.5151,43627.0
2017-07-21 11:20:00,36.57,36.63,36.55,36.62,45013.0,33.506,33.561,33.4877,33.5518,45013.0
2017-07-21 11:25:00,36.62,36.66,36.61,36.66,10402.0,33.5518,33.5884,33.5426,33.5884,10402.0
2017-07-21 11:30:00,36.66,36.72,36.65,36.66,27977.0,33.5884,33.6434,33.5793,33.5884,27977.0
2017-07-21 11:35:00,36.66,36.69,36.65,36.69,27036.0,33.5884,33.6159,33.5793,33.6159,27036.0
2017-07-21 11:40:00,36.69,36.85,36.68,36.85,48515.0,33.6159,33.7625,33.6068,33.7625,48515.0
2017-07-21 11:45:00,36.86,36.88,36.79,36.79,55478.0,33.7717,33.79,33.7075,33.7075,55478.0
2017-07-21 11:50:00,36.79,36.84,36.79,36.81,9460.0,33.7075,33.7534,33.7075,33.7259,9460.0
2017-07-21 11:55:00,36.8,36.84,36.8,36.83,23798.0,33.7167,33.7534,33.7167,33.7442,23798.0
2017-07-21 12:00:00,36.84,36.87,36.82,36.83,21360.0,33.7534,33.7808,33.735,33.7442,21360.0
2017-07-21 12:05:00,36.83,36.83,36.79,36.79,12527.0,33.7442,33.7442,33.7075,33.7075,12527.0
2017-07-21 12:10:00,36.79,36.79,36.77,36.78,10244.0,33.7075,33.7075,33.6892,33.6984,10244.0
2017-07-21 12:15:00,36.77,36.83,36.77,36.8,22397.0,33.6892,33.7442,33.6892,33.7167,22397.0
2017-07-21 12:20:00,36.81,36.82,36.8,36.8,6862.0,33.7259,33.735,33.7167,33.7167,6862.0
2017-07-21 12:25:00,36.8,36.82,36.79,36.82,9776.0,33.7167,33.735,33.7075,33.735,9776.0
2017-07-21 12:30:00,36.81,36.83,36.8,36.82,12582.0,33.7259,33.7442,33.7167,33.735,12582.0
2017-07-21 12:35:00,36.82,36.83,36.78,36.8,19343.0,33.735,33.7442,33.6984,33.7167,19343.0
2017-07-21 12:40:00,36.8,36.82,36.78,36.78,9633.0,33.7167,33.735,33.6984,33.6984,9633.0
2017-07-21 12:45:00,36.79,36.83,36.78,36.82,6899.0,33.7075,33.7442,33.6984,33.735,6899.0
2017-07-21 12:50:00,36.81,36.81,36.78,36.78,7998.0,33.7259,33.7259,33.6984,33.6984,7998.0
2017-07-21 12:55:00,36.78,36.79,36.74,36.74,18583.0,33.6984,33.7075,33.6617,33.6617,18583.0
2017-07-21 13:00:00,36.74,36.77,36.73,36.75,13456.0,33.6617,33.6892,33.6526,33.6709,13456.0
2017-07-21 13:05:00,36.75,36.76,36.73,36.74,14906.0,33.6709,33.6801,33.6526,33.6617,14906.0
2017-07-21 13:10:00,36.75,36.77,36.74,36.75,11298.0,33.6709,33.6892,33.6617,33.6709,11298.0
2017-07-21 13:15:00,36.74,36.74,36.71,36.71,12086.0,33.6617,33.6617,33.6343,33.6343,12086.0
2017-07-21 13:20:00,36.7,36.7,36.66,36.67,3191.0,33.6251,33.6251,33.5884,33.5976,3191.0
2017-07-21 13:25:00,36.67,36.67,36.65,36.67,6473.0,33.5976,33.5976,33.5793,33.5976,6473.0
2017-07-21 13:30:00,36.67,36.7,36.66,36.69,20819.0,33.5976,33.6251,33.5884,33.6159,20819.0
2017-07-21 13:35:00,36.69,36.71,36.68,36.71,5617.0,33.6159,33.6343,33.6068,33.6343,5617.0
2017-07-21 13:40:00,36.71,36.72,36.68,36.7,10387.0,33.6343,33.6434,33.6068,33.6251,10387.0
2017-07-21 13:45:00,36.7,36.73,36.69,36.73,27597.0,33.6251,33.6526,33.6159,33.6526,27597.0
2017-07-21 13:50:00,36.73,36.73,36.67,36.67,10545.0,33.6526,33.6526,33.5976,33.5976,10545.0
2017-07-21 13:55:00,36.68,36.69,36.66,36.69,8944.0,33.6068,33.6159,33.5884,33.6159,8944.0
2017-07-21 14:00:00,36.69,36.73,36.69,36.71,10746.0,33.6159,33.6526,33.6159,33.6343,10746.0
2017-07-21 14:05:00,36.71,36.74,36.71,36.73,14551.0,33.6343,33.6617,33.6343,33.6526,14551.0
2017-07-21 14:10:00,36.73,36.75,36.73,36.73,9737.0,33.6526,33.6709,33.6526,33.6526,9737.0
2017-07-21 14:15:00,36.73,36.74,36.71,36.72,11932.0,33.6526,33.6617,33.6343,33.6434,11932.0
2017-07-21 14:20:00,36.72,36.72,36.67,36.68,7768.0,33.6434,33.6434,33.5976,33.6068,7768.0
2017-07-21 14:25:00,36.68,36.69,36.67,36.68,12579.0,33.6068,33.6159,33.5976,33.6068,12579.0
2017-07-21 14:30:00,36.68,36.71,36.67,36.69,7921.0,33.6068,33.6343,33.5976,33.6159,7921.0
2017-07-21 14:35:00,36.69,36.69,36.66,36.66,5195.0,33.6159,33.6159,33.5884,33.5884,5195.0
2017-07-21 14:40:00,36.66,36.7,36.66,36.68,12391.0,33.5884,33.6251,33.5884,33.6068,12391.0
2017-07-21 14:45:00,36.68,36.68,36.67,36.68,4826.0,33.6068,33.6068,33.5976,33.6068,4826.0
2017-07-21 14:50:00,36.68,36.7,36.67,36.7,7548.0,33.6068,33.6251,33.5976,33.6251,7548.0
2017-07-21 14:55:00,36.69,36.72,36.68,36.69,36732.0,33.6159,33.6434,33.6068,33.6159,36732.0
2017-07-21 15:00:00,36.68,36.7,36.66,36.67,13984.0,33.6068,33.6251,33.5884,33.5976,13984.0
2017-07-21 15:05:00,36.67,36.68,36.64,36.65,16101.0,33.5976,33.6068,33.5701,33.5793,16101.0
2017-07-21 15:10:00,36.65,36.67,36.64,36.65,10992.0,33.5793,33.5976,33.5701,33.5793,10992.0
2017-07-21 15:15:00,36.65,36.65,36.64,36.64,6151.0,33.5793,33.5793,33.5701,33.5701,6151.0
2017-07-21 15:20:00,36.65,36.65,36.62,36.64,50237.0,33.5793,33.5793,33.5518,33.5701,50237.0
2017-07-21 15:25:00,36.64,36.64,36.61,36.62,22955.0,33.5701,33.5701,33.5426,33.5518,22955.0
2017-07-21 15:30:00,36.63,36.63,36.6,36.63,30020.0,33.561,33.561,33.5335,33.561,30020.0
2017-07-21 15:35:00,36.62,36.63,36.61,36.62,10353.0,33.5518,33.561,33.5426,33.5518,10353.0
2017-07-21 15:40:00,36.63,36.63,36.62,36.63,15823.0,33.561,33.561,33.5518,33.561,15823.0
2017-07-21 15:45:00,36.63,36.63,36.62,36.62,24797.0,33.561,33.561,33.5518,33.5518,24797.0
2017-07-21 15:50:00,36.62,36.63,36.6,36.61,78276.0,33.5518,33.561,33.5335,33.5426,78276.0
2017-07-21 15:55:00,36.61,36.63,36.59,36.62,129078.0,33.5426,33.561,33.5243,33.5518,129078.0
2017-07-24 09:30:00,36.53,36.55,36.24,36.55,55674.0,33.4693,33.4877,33.2036,33.4877,55674.0
2017-07-24 09:35:00,36.54,36.56,36.39,36.47,50991.0,33.4785,33.4968,33.3411,33.4144,50991.0
2017-07-24 09:40:00,36.46,36.52,36.43,36.51,18883.0,33.4052,33.4602,33.3777,33.451,18883.0
2017-07-24 09:45:00,36.52,36.6,36.46,36.6,20686.0,33.4602,33.5335,33.4052,33.5335,20686.0
2017-07-24 09:50:00,36.61,36.64,36.49,36.55,49671.0,33.5426,33.5701,33.4327,33.4877,49671.0
2017-07-24 09:55:00,36.57,36.59,36.47,36.51,31357.0,33.506,33.5243,33.4144,33.451,31357.0
2017-07-24 10:00:00,36.51,36.51,36.4,36.44,39078.0,33.451,33.451,33.3502,33.3869,39078.0
2017-07-24 10:05:00,36.44,36.55,36.44,36.51,31250.0,33.3869,33.4877,33.3869,33.451,31250.0
2017-07-24 10:10:00,36.51,36.52,36.45,36.48,39133.0,33.451,33.4602,33.396,33.4235,39133.0
2017-07-24 10:15:00,36.49,36.54,36.46,36.53,36053.0,33.4327,33.4785,33.4052,33.4693,36053.0
2017-07-24 10:20:00,36.54,36.64,36.53,36.59,38643.0,33.4785,33.5701,33.4693,33.5243,38643.0
2017-07-24 10:25:00,36.59,36.59,36.47,36.48,20064.0,33.5243,33.5243,33.4144,33.4235,20064.0
2017-07-24 10:30:00,36.47,36.53,36.47,36.52,20552.0,33.4144,33.4693,33.4144,33.4602,20552.0
2017-07-24 10:35:00,36.52,36.53,36.49,36.52,13309.0,33.4602,33.4693,33.4327,33.4602,13309.0
2017-07-24 10:40:00,36.52,36.56,36.49,36.55,16812.0,33.4602,33.4968,33.4327,33.4877,16812.0
2017-07-24 10:45:00,36.56,36.58,36.51,36.53,10698.0,33.4968,33.5151,33.451,33.4693,10698.0
2017-07-24 10:50:00,36.54,36.56,36.5,36.51,27343.0,33.4785,33.4968,33.4418,33.451,27343.0
2017-07-24 10:55:00,36.5,36.53,36.48,36.49,29301.0,33.4418,33.4693,33.4235,33.4327,29301.0
2017-07-24 11:00:00,36.5,36.58,36.5,36.55,32432.0,33.4418,33.5151,33.4418,33.4877,32432.0
2017-07-24 11:05:00,36.55,36.58,36.52,36.55,47718.0,33.4877,33.5151,33.4602,33.4877,47718.0
2017-07-24 11:10:00,36.56,36.64,36.56,36.62,33213.0,33.4968,33.5701,33.4968,33.5518,33213.0
2017-07-24 11:15:00,36.62,36.63,36.6,36.62,6384.0,33.5518,33.561,33.5335,33.5518,6384.0
2017-07-24 11:20:00,36.63,36.63,36.55,36.55,19460.0,33.561,33.561,33.4877,33.4877,19460.0
2017-07-24 11:25:00,36.55,36.58,36.55,36.57,21822.0,33.4877,33.5151,33.4877,33.506,21822.0
2017-07-24 11:30:00,36.58,36.62,36.57,36.58,31939.0,33.5151,33.5518,33.506,33.5151,31939.0
2017-07-24 11:35:00,36.58,36.59,36.55,36.58,19916.0,33.5151,33.5243,33.4877,33.5151,19916.0
2017-07-24 11:40:00,36.59,36.59,36.52,36.54,24634.0,33.5243,33.5243,33.4602,33.4785,24634.0
2017-07-24 11:45:00,36.54,36.56,36.53,36.55,16475.0,33.4785,33.4968,33.4693,33.4877,16475.0
2017-07-24 11:50:00,36.54,36.54,36.5,36.51,12720.0,33.4785,33.4785,33.4418,33.451,12720.0
2017-07-24 11:55:00,36.51,36.54,36.5,36.5,22168.0,33.451,33.4785,33.4418,33.4418,22168.0
2017-07-24 12:00:00,36.51,36.53,36.49,36.5,11610.0,33.451,33.4693,33.4327,33.4418,11610.0
2017-07-24 12:05:00,36.51,36.51,36.48,36.49,9050.0,33.451,33.451,33.4235,33.4327,9050.0
2017-07-24 12:10:00,36.49,36.5,36.44,36.44,14456.0,33.4327,33.4418,33.3869,33.3869,14456.0
2017-07-24 12:15:00,36.45,36.5,36.44,36.48,11547.0,33.396,33.4418,33.3869,33.4235,11547.0
2017-07-24 12:20:00,36.48,36.53,36.48,36.49,13228.0,33.4235,33.4693,33.4235,33.4327,13228.0
2017-07-24 12:25:00,36.49,36.49,36.46,36.46,5681.0,33.4327,33.4327,33.4052,33.4052,5681.0
2017-07-24 12:30:00,36.46,36.48,36.46,36.48,4580.0,33.4052,33.4235,33.4052,33.4235,4580.0
2017-07-24 12:35:00,36.48,36.5,36.47,36.48,8660.0,33.4235,33.4418,33.4144,33.4235,8660.0
2017-07-24 12:40:00,36.48,36.48,36.44,36.46,8809.0,33.4235,33.4235,33.3869,33.4052,8809.0
2017-07-24 12:45:00,36.47,36.48,36.47,36.48,4244.0,33.4144,33.4235,33.4144,33.4235,4244.0
2017-07-24 12:50:00,36.48,36.49,36.47,36.48,11076.0,33.4235,33.4327,33.4144,33.4235,11076.0
2017-07-24 12:55:00,36.48,36.49,36.45,36.45,7931.0,33.4235,33.4327,33.396,33.396,7931.0
2017-07-24 13:00:00,36.46,36.49,36.45,36.46,7315.0,33.4052,33.4327,33.396,33.4052,7315.0
2017-07-24 13:05:00,36.46,36.5,36.45,36.48,13993.0,33.4052,33.4418,33.396,33.4235,13993.0
2017-07-24 13:10:00,36.49,36.5,36.48,36.48,6292.0,33.4327,33.4418,33.4235,33.4235,6292.0
2017-07-24 13:15:00,36.48,36.49,36.48,36.48,1500.0,33.4235,33.4327,33.4235,33.4235,1500.0
2017-07-24 13:20:00,36.48,36.49,36.47,36.48,6139.0,33.4235,33.4327,33.4144,33.4235,6139.0
2017-07-24 13:25:00,36.48,36.5,36.45,36.46,13678.0,33.4235,33.4418,33.396,33.4052,13678.0
2017-07-24 13:30:00,36.45,36.48,36.44,36.48,5510.0,33.396,33.4235,33.3869,33.4235,5510.0
2017-07-24 13:35:00,36.48,36.49,36.46,36.48,7299.0,33.4235,33.4327,33.4052,33.4235,7299.0
2017-07-24 13:40:00,36.47,36.49,36.45,36.49,20264.0,33.4144,33.4327,33.396,33.4327,20264.0
2017-07-24 13:45:00,36.49,36.5,36.47,36.48,17690.0,33.4327,33.4418,33.4144,33.4235,17690.0
2017-07-24 13:50:00,36.48,36.49,36.48,36.48,4728.0,33.4235,33.4327,33.4235,33.4235,4728.0
2017-07-24 13:55:00,36.49,36.5,36.48,36.5,15860.0,33.4327,33.4418,33.4235,33.4418,15860.0
2017-07-24 14:00:00,36.49,36.51,36.47,36.5,15395.0,33.4327,33.451,33.4144,33.4418,15395.0
2017-07-24 14:05:00,36.51,36.55,36.51,36.55,9613.0,33.451,33.4877,33.451,33.4877,9613.0
2017-07-24 14:10:00,36.55,36.55,36.53,36.53,21836.0,33.4877,33.4877,33.4693,33.4693,21836.0
2017-07-24 14:15:00,36.54,36.57,36.53,36.56,22082.0,33.4785,33.506,33.4693,33.4968,22082.0
2017-07-24 14:20:00,36.55,36.6,36.55,36.59,7849.0,33.4877,33.5335,33.4877,33.5243,7849.0
2017-07-24 14:25:00,36.59,36.59,36.55,36.57,12788.0,33.5243,33.5243,33.4877,33.506,12788.0
2017-07-24 14:30:00,36.58,36.61,36.58,36.6,33562.0,33.5151,33.5426,33.5151,33.5335,33562.0
2017-07-24 14:35:00,36.59,36.6,36.53,36.55,19316.0,33.5243,33.5335,33.4693,33.4877,19316.0
2017-07-24 14:40:00,36.55,36.59,36.54,36.56,41864.0,33.4877,33.5243,33.4785,33.4968,41864.0
2017-07-24 14:45:00,36.56,36.59,36.56,36.59,11114.0,33.4968,33.5243,33.4968,33.5243,11114.0
2017-07-24 14:50:00,36.58,36.6,36.56,36.58,13626.0,33.5151,33.5335,33.4968,33.5151,13626.0
2017-07-24 14:55:00,36.58,36.6,36.55,36.55,20590.0,33.5151,33.5335,33.4877,33.4877,20590.0
2017-07-24 15:00:00,36.55,36.57,36.53,36.57,17820.0,33.4877,33.506,33.4693,33.506,17820.0
2017-07-24 15:05:00,36.57,36.6,36.54,36.55,22356.0,33.506,33.5335,33.4785,33.4877,22356.0
2017-07-24 15:10:00,36.55,36.57,36.53,36.57,14237.0,33.4877,33.506,33.4693,33.506,14237.0
2017-07-24 15:15:00,36.57,36.6,36.56,36.59,18188.0,33.506,33.5335,33.4968,33.5243,18188.0
2017-07-24 15:20:00,36.59,36.6,36.57,36.58,14622.0,33.5243,33.5335,33.506,33.5151,14622.0
2017-07-24 15:25:00,36.57,36.62,36.57,36.6,15413.0,33.506,33.5518,33.506,33.5335,15413.0
2017-07-24 15:30:00,36.6,36.61,36.57,36.58,26894.0,33.5335,33.5426,33.506,33.5151,26894.0
2017-07-24 15:35:00,36.58,36.63,36.58,36.63,29292.0,33.5151,33.561,33.5151,33.561,29292.0
2017-07-24 15:40:00,36.62,36.63,36.61,36.63,21579.0,33.5518,33.561,33.5426,33.561,21579.0
2017-07-24 15:45:00,36.62,36.63,36.59,36.61,67248.0,33.5518,33.561,33.5243,33.5426,67248.0
2017-07-24 15:50:00,36.61,36.62,36.59,36.6,56928.0,33.5426,33.5518,33.5243,33.5335,56928.0
2017-07-24 15:55:00,36.59,36.59,36.55,36.57,113102.0,33.5243,33.5243,33.4877,33.506,113102.0
2017-07-25 09:30:00,36.68,36.75,36.52,36.62,51456.0,33.6068,33.6709,33.4602,33.5518,51456.0
2017-07-25 09:35:00,36.64,36.76,36.63,36.69,131995.0,33.5701,33.6801,33.561,33.6159,131995.0
2017-07-25 09:40:00,36.68,36.76,36.62,36.7,94565.0,33.6068,33.6801,33.5518,33.6251,94565.0
2017-07-25 09:45:00,36.71,36.75,36.67,36.7,38037.0,33.6343,33.6709,33.5976,33.6251,38037.0
2017-07-25 09:50:00,36.69,36.73,36.63,36.65,36378.0,33.6159,33.6526,33.561,33.5793,36378.0
2017-07-25 09:55:00,36.64,36.71,36.62,36.69,103657.0,33.5701,33.6343,33.5518,33.6159,103657.0
2017-07-25 10:00:00,36.69,36.71,36.6,36.64,108285.0,33.6159,33.6343,33.5335,33.5701,108285.0
2017-07-25 10:05:00,36.64,36.76,36.64,36.76,35182.0,33.5701,33.6801,33.5701,33.6801,35182.0
2017-07-25 10:10:00,36.76,36.77,36.63,36.66,31830.0,33.6801,33.6892,33.561,33.5884,31830.0
2017-07-25 10:15:00,36.67,36.72,36.64,36.72,32647.0,33.5976,33.6434,33.5701,33.6434,32647.0
2017-07-25 10:20:00,36.72,36.87,36.72,36.87,37934.0,33.6434,33.7808,33.6434,33.7808,37934.0
2017-07-25 10:25:00,36.86,36.9,36.82,36.9,57416.0,33.7717,33.8083,33.735,33.8083,57416.0
2017-07-25 10:30:00,36.9,37.07,36.89,37.06,103213.0,33.8083,33.9641,33.7992,33.9549,103213.0
2017-07-25 10:35:00,37.06,37.13,37.05,37.11,100447.0,33.9549,34.0191,33.9458,34.0007,100447.0
2017-07-25 10:40:00,37.12,37.18,37.02,37.06,116971.0,34.0099,34.0649,33.9183,33.9549,116971.0
2017-07-25 10:45:00,37.07,37.11,37.0,37.04,47038.0,33.9641,34.0007,33.9,33.9366,47038.0
2017-07-25 10:50:00,37.03,37.1,37.02,37.04,81035.0,33.9274,33.9916,33.9183,33.9366,81035.0
2017-07-25 10:55:00,37.04,37.04,36.91,36.91,37274.0,33.9366,33.9366,33.8175,33.8175,37274.0
2017-07-25 11:00:00,36.91,36.97,36.89,36.96,86193.0,33.8175,33.8725,33.7992,33.8633,86193.0
2017-07-25 11:05:00,36.96,37.03,36.92,37.02,67948.0,33.8633,33.9274,33.8267,33.9183,67948.0
2017-07-25 11:10:00,37.02,37.04,36.93,36.97,55356.0,33.9183,33.9366,33.8358,33.8725,55356.0
2017-07-25 11:15:00,36.98,37.04,36.94,37.0,125127.0,33.8816,33.9366,33.845,33.9,125127.0
2017-07-25 11:20:00,37.0,37.09,37.0,37.04,58810.0,33.9,33.9824,33.9,33.9366,58810.0
2017-07-25 11:25:00,37.05,37.08,37.01,37.02,80322.0,33.9458,33.9733,33.9091,33.9183,80322.0
2017-07-25 11:30:00,37.02,37.03,36.97,37.0,24749.0,33.9183,33.9274,33.8725,33.9,24749.0
2017-07-25 11:35:00,37.0,37.05,36.99,37.0,28429.0,33.9,33.9458,33.8908,33.9,28429.0
2017-07-25 11:40:00,37.0,37.01,36.94,36.98,40557.0,33.9,33.9091,33.845,33.8816,40557.0
2017-07-25 11:45:00,36.98,36.99,36.91,36.95,78358.0,33.8816,33.8908,33.8175,33.8541,78358.0
2017-07-25 11:50:00,36.95,37.02,36.94,37.01,32155.0,33.8541,33.9183,33.845,33.9091,32155.0
2017-07-25 11:55:00,37.02,37.06,37.01,37.04,36432.0,33.9183,33.9549,33.9091,33.9366,36432.0
2017-07-25 12:00:00,37.04,37.09,37.03,37.09,52714.0,33.9366,33.9824,33.9274,33.9824,52714.0
2017-07-25 12:05:00,37.09,37.15,37.08,37.14,26751.0,33.9824,34.0374,33.9733,34.0282,26751.0
2017-07-25 12:10:00,37.15,37.19,37.09,37.14,52806.0,34.0374,34.074,33.9824,34.0282,52806.0
2017-07-25 12:15:00,37.14,37.15,37.13,37.15,10900.0,34.0282,34.0374,34.0191,34.0374,10900.0
2017-07-25 12:20:00,37.14,37.15,37.08,37.13,35681.0,34.0282,34.0374,33.9733,34.0191,35681.0
2017-07-25 12:25:00,37.13,37.14,37.09,37.12,21022.0,34.0191,34.0282,33.9824,34.0099,21022.0
2017-07-25 12:30:00,37.12,37.12,37.1,37.12,12742.0,34.0099,34.0099,33.9916,34.0099,12742.0
2017-07-25 12:35:00,37.12,37.12,37.07,37.08,11774.0,34.0099,34.0099,33.9641,33.9733,11774.0
2017-07-25 12:40:00,37.09,37.09,37.01,37.02,29519.0,33.9824,33.9824,33.9091,33.9183,29519.0
2017-07-25 12:45:00,37.02,37.05,37.01,37.01,21079.0,33.9183,33.9458,33.9091,33.9091,21079.0
2017-07-25 12:50:00,37.02,37.05,36.96,36.98,30181.0,33.9183,33.9458,33.8633,33.8816,30181.0
2017-07-25 12:55:00,36.98,36.98,36.92,36.93,12985.0,33.8816,33.8816,33.8267,33.8358,12985.0
2017-07-25 13:00:00,36.93,36.99,36.92,36.98,22603.0,33.8358,33.8908,33.8267,33.8816,22603.0
2017-07-25 13:05:00,36.98,37.0,36.97,37.0,21641.0,33.8816,33.9,33.8725,33.9,21641.0
2017-07-25 13:10:00,37.0,37.03,37.0,37.03,13621.0,33.9,33.9274,33.9,33.9274,13621.0
2017-07-25 13:15:00,37.02,37.06,37.01,37.05,15877.0,33.9183,33.9549,33.9091,33.9458,15877.0
2017-07-25 13:20:00,37.05,37.06,37.0,37.04,20621.0,33.9458,33.9549,33.9,33.9366,20621.0
2017-07-25 13:25:00,37.03,37.04,37.0,37.01,101263.0,33.9274,33.9366,33.9,33.9091,101263.0
2017-07-25 13:30:00,37.0,37.01,36.96,36.98,22221.0,33.9,33.9091,33.8633,33.8816,22221.0
2017-07-25 13:35:00,36.98,37.0,36.94,36.95,16874.0,33.8816,33.9,33.845,33.8541,16874.0
2017-07-25 13:40:00,36.94,36.99,36.92,36.97,24013.0,33.845,33.8908,33.8267,33.8725,24013.0
2017-07-25 13:45:00,36.96,37.04,36.96,37.04,48697.0,33.8633,33.9366,33.8633,33.9366,48697.0
2017-07-25 13:50:00,37.04,37.07,36.98,36.98,52874.0,33.9366,33.9641,33.8816,33.8816,52874.0
2017-07-25 13:55:00,36.99,37.05,36.99,37.03,21951.0,33.8908,33.9458,33.8908,33.9274,21951.0
2017-07-25 14:00:00,37.02,37.09,37.02,37.07,60077.0,33.9183,33.9824,33.9183,33.9641,60077.0
2017-07-25 14:05:00,37.07,37.08,37.03,37.06,52571.0,33.9641,33.9733,33.9274,33.9549,52571.0
2017-07-25 14:10:00,37.05,37.06,37.03,37.06,22667.0,33.9458,33.9549,33.9274,33.9549,22667.0
2017-07-25 14:15:00,37.06,37.07,37.03,37.03,24498.0,33.9549,33.9641,33.9274,33.9274,24498.0
2017-07-25 14:20:00,37.04,37.06,37.03,37.05,17813.0,33.9366,33.9549,33.9274,33.9458,17813.0
2017-07-25 14:25:00,37.05,37.07,37.05,37.05,17914.0,33.9458,33.9641,33.9458,33.9458,17914.0
2017-07-25 14:30:00,37.05,37.07,37.02,37.05,26147.0,33.9458,33.9641,33.9183,33.9458,26147.0
2017-07-25 14:35:00,37.06,37.06,37.03,37.04,17597.0,33.9549,33.9549,33.9274,33.9366,17597.0
2017-07-25 14:40:00,37.03,37.05,37.01,37.01,26115.0,33.9274,33.9458,33.9091,33.9091,26115.0
2017-07-25 14:45:00,37.01,37.01,36.97,36.98,40198.0,33.9091,33.9091,33.8725,33.8816,40198.0
2017-07-25 14:50:00,36.97,37.0,36.97,36.99,25950.0,33.8725,33.9,33.8725,33.8908,25950.0
2017-07-25 14:55:00,36.99,36.99,36.96,36.97,30841.0,33.8908,33.8908,33.8633,33.8725,30841.0
2017-07-25 15:00:00,36.97,37.01,36.96,36.99,23361.0,33.8725,33.9091,33.8633,33.8908,23361.0
2017-07-25 15:05:00,36.99,37.01,36.96,37.01,69362.0,33.8908,33.9091,33.8633,33.9091,69362.0
2017-07-25 15:10:00,37.0,37.01,36.97,37.0,34699.0,33.9,33.9091,33.8725,33.9,34699.0
2017-07-25 15:15:00,37.0,37.02,36.98,37.01,45728.0,33.9,33.9183,33.8816,33.9091,45728.0
2017-07-25 15:20:00,37.01,37.01,36.94,36.95,68574.0,33.9091,33.9091,33.845,33.8541,68574.0
2017-07-25 15:25:00,36.95,36.97,36.94,36.95,58718.0,33.8541,33.8725,33.845,33.8541,58718.0
2017-07-25 15:30:00,36.95,36.97,36.94,36.97,34074.0,33.8541,33.8725,33.845,33.8725,34074.0
2017-07-25 15:35:00,36.96,36.98,36.92,36.98,75733.0,33.8633,33.8816,33.8267,33.8816,75733.0
2017-07-25 15:40:00,36.98,37.0,36.94,37.0,82460.0,33.8816,33.9,33.845,33.9,82460.0
2017-07-25 15:45:00,36.99,37.0,36.96,36.98,80429.0,33.8908,33.9,33.8633,33.8816,80429.0
2017-07-25 15:50:00,36.97,37.01,36.97,37.0,105141.0,33.8725,33.9091,33.8725,33.9,105141.0
2017-07-25 15:55:00,37.0,37.07,36.97,36.99,405265.0,33.9,33.9641,33.8725,33.8908,405265.0
2017-07-26 09:30:00,36.77,36.77,36.05,36.1,149622.0,33.6892,33.6892,33.0295,33.0754,149622.0
2017-07-26 09:35:00,36.1,36.25,35.8,35.82,319393.0,33.0754,33.2128,32.8005,32.8188,319393.0
2017-07-26 09:40:00,35.82,35.85,35.55,35.61,237677.0,32.8188,32.8463,32.5714,32.6264,237677.0
2017-07-26 09:45:00,35.61,36.02,35.6,36.01,177926.0,32.6264,33.0021,32.6173,32.9929,177926.0
2017-07-26 09:50:00,36.0,36.32,36.0,36.21,304207.0,32.9837,33.2769,32.9837,33.1761,304207.0
2017-07-26 09:55:00,36.2,36.33,36.17,36.25,132097.0,33.167,33.2861,33.1395,33.2128,132097.0
2017-07-26 10:00:00,36.25,36.45,36.25,36.38,173613.0,33.2128,33.396,33.2128,33.3319,173613.0
2017-07-26 10:05:00,36.36,36.54,36.31,36.5,107608.0,33.3136,33.4785,33.2678,33.4418,107608.0
2017-07-26 10:10:00,36.49,36.52,36.31,36.41,61565.0,33.4327,33.4602,33.2678,33.3594,61565.0
2017-07-26 10:15:00,36.41,36.55,36.39,36.5,81100.0,33.3594,33.4877,33.3411,33.4418,81100.0
2017-07-26 10:20:00,36.51,36.54,36.35,36.41,55112.0,33.451,33.4785,33.3044,33.3594,55112.0
2017-07-26 10:25:00,36.4,36.45,36.34,36.35,62246.0,33.3502,33.396,33.2953,33.3044,62246.0
2017-07-26 10:30:00,36.36,36.47,36.26,36.43,81089.0,33.3136,33.4144,33.222,33.3777,81089.0
2017-07-26 10:35:00,36.44,36.46,36.28,36.29,65356.0,33.3869,33.4052,33.2403,33.2494,65356.0
2017-07-26 10:40:00,36.29,36.31,36.13,36.15,51445.0,33.2494,33.2678,33.1028,33.1212,51445.0
2017-07-26 10:45:00,36.13,36.19,36.08,36.17,61743.0,33.1028,33.1578,33.057,33.1395,61743.0
2017-07-26 10:50:00,36.17,36.17,36.02,36.02,77819.0,33.1395,33.1395,33.0021,33.0021,77819.0
2017-07-26 10:55:00,36.02,36.08,36.0,36.07,56023.0,33.0021,33.057,32.9837,33.0479,56023.0
2017-07-26 11:00:00,36.08,36.23,36.08,36.22,30950.0,33.057,33.1945,33.057,33.1853,30950.0
2017-07-26 11:05:00,36.21,36.21,36.09,36.13,26914.0,33.1761,33.1761,33.0662,33.1028,26914.0
2017-07-26 11:10:00,36.12,36.17,36.12,36.12,19254.0,33.0937,33.1395,33.0937,33.0937,19254.0
2017-07-26 11:15:00,36.13,36.2,36.12,36.18,21771.0,33.1028,33.167,33.0937,33.1487,21771.0
2017-07-26 11:20:00,36.18,36.19,36.11,36.12,16841.0,33.1487,33.1578,33.0845,33.0937,16841.0
2017-07-26 11:25:00,36.11,36.13,36.09,36.09,18949.0,33.0845,33.1028,33.0662,33.0662,18949.0
2017-07-26 11:30:00,36.09,36.29,36.09,36.27,40631.0,33.0662,33.2494,33.0662,33.2311,40631.0
2017-07-26 11:35:00,36.28,36.28,36.25,36.25,11622.0,33.2403,33.2403,33.2128,33.2128,11622.0
2017-07-26 11:40:00,36.26,36.29,36.25,36.26,21319.0,33.222,33.2494,33.2128,33.222,21319.0
2017-07-26 11:45:00,36.26,36.43,36.25,36.42,35891.0,33.222,33.3777,33.2128,33.3685,35891.0
2017-07-26 11:50:00,36.43,36.46,36.38,36.38,32857.0,33.3777,33.4052,33.3319,33.3319,32857.0
2017-07-26 11:55:00,36.37,36.37,36.31,36.33,15477.0,33.3227,33.3227,33.2678,33.2861,15477.0
2017-07-26 12:00:00,36.34,36.39,36.33,36.39,22392.0,33.2953,33.3411,33.2861,33.3411,22392.0
2017-07-26 12:05:00,36.39,36.39,36.36,36.39,8293.0,33.3411,33.3411,33.3136,33.3411,8293.0
2017-07-26 12:10:00,36.38,36.41,36.35,36.35,24121.0,33.3319,33.3594,33.3044,33.3044,24121.0
2017-07-26 12:15:00,36.36,36.36,36.32,36.33,20230.0,33.3136,33.3136,33.2769,33.2861,20230.0
2017-07-26 12:20:00,36.32,36.37,36.32,36.37,14380.0,33.2769,33.3227,33.2769,33.3227,14380.0
2017-07-26 12:25:00,36.37,36.39,36.34,36.35,16466.0,33.3227,33.3411,33.2953,33.3044,16466.0
2017-07-26 12:30:00,36.36,36.39,36.36,36.38,12281.0,33.3136,33.3411,33.3136,33.3319,12281.0
2017-07-26 12:35:00,36.39,36.45,36.39,36.45,25968.0,33.3411,33.396,33.3411,33.396,25968.0
2017-07-26 12:40:00,36.45,36.45,36.41,36.42,30355.0,33.396,33.396,33.3594,33.3685,30355.0
2017-07-26 12:45:00,36.42,36.42,36.36,36.37,22795.0,33.3685,33.3685,33.3136,33.3227,22795.0
2017-07-26 12:50:00,36.37,36.44,36.36,36.44,40139.0,33.3227,33.3869,33.3136,33.3869,40139.0
2017-07-26 12:55:00,36.44,36.48,36.44,36.44,25592.0,33.3869,33.4235,33.3869,33.3869,25592.0
2017-07-26 13:00:00,36.44,36.45,36.37,36.38,15042.0,33.3869,33.396,33.3227,33.3319,15042.0
2017-07-26 13:05:00,36.39,36.41,36.35,36.36,28326.0,33.3411,33.3594,33.3044,33.3136,28326.0
2017-07-26 13:10:00,36.36,36.39,36.35,36.38,7037.0,33.3136,33.3411,33.3044,33.3319,7037.0
2017-07-26 13:15:00,36.38,36.41,36.38,36.39,17995.0,33.3319,33.3594,33.3319,33.3411,17995.0
2017-07-26 13:20:00,36.39,36.4,36.35,36.35,32678.0,33.3411,33.3502,33.3044,33.3044,32678.0
2017-07-26 13:25:00,36.36,36.39,36.35,36.37,41022.0,33.3136,33.3411,33.3044,33.3227,41022.0
2017-07-26 13:30:00,36.38,36.4,36.35,36.38,23913.0,33.3319,33.3502,33.3044,33.3319,23913.0
2017-07-26 13:35:00,36.37,36.37,36.35,36.35,8072.0,33.3227,33.3227,33.3044,33.3044,8072.0
2017-07-26 13:40:00,36.36,36.38,36.35,36.37,15465.0,33.3136,33.3319,33.3044,33.3227,15465.0
2017-07-26 13:45:00,36.37,36.38,36.35,36.37,7762.0,33.3227,33.3319,33.3044,33.3227,7762.0
2017-07-26 13:50:00,36.36,36.4,36.36,36.4,14193.0,33.3136,33.3502,33.3136,33.3502,14193.0
2017-07-26 13:55:00,36.39,36.39,36.35,36.37,23553.0,33.3411,33.3411,33.3044,33.3227,23553.0
2017-07-26 14:00:00,36.37,36.43,36.36,36.43,17155.0,33.3227,33.3777,33.3136,33.3777,17155.0
2017-07-26 14:05:00,36.43,36.43,36.34,36.36,28386.0,33.3777,33.3777,33.2953,33.3136,28386.0
2017-07-26 14:10:00,36.35,36.37,36.34,36.35,17466.0,33.3044,33.3227,33.2953,33.3044,17466.0
2017-07-26 14:15:00,36.35,36.4,36.34,36.35,36363.0,33.3044,33.3502,33.2953,33.3044,36363.0
2017-07-26 14:20:00,36.35,36.39,36.35,36.39,6769.0,33.3044,33.3411,33.3044,33.3411,6769.0
2017-07-26 14:25:00,36.38,36.46,36.38,36.43,37189.0,33.3319,33.4052,33.3319,33.3777,37189.0
2017-07-26 14:30:00,36.43,36.43,36.34,36.37,22447.0,33.3777,33.3777,33.2953,33.3227,22447.0
2017-07-26 14:35:00,36.37,36.38,36.34,36.36,21195.0,33.3227,33.3319,33.2953,33.3136,21195.0
2017-07-26 14:40:00,36.36,36.37,36.33,36.34,36269.0,33.3136,33.3227,33.2861,33.2953,36269.0
2017-07-26 14:45:00,36.34,36.34,36.28,36.3,33511.0,33.2953,33.2953,33.2403,33.2586,33511.0
2017-07-26 14:50:00,36.3,36.31,36.24,36.25,97873.0,33.2586,33.2678,33.2036,33.2128,97873.0
2017-07-26 14:55:00,36.24,36.28,36.23,36.27,36625.0,33.2036,33.2403,33.1945,33.2311,36625.0
2017-07-26 15:00:00,36.27,36.29,36.26,36.29,28211.0,33.2311,33.2494,33.222,33.2494,28211.0
2017-07-26 15:05:00,36.29,36.33,36.28,36.29,49145.0,33.2494,33.2861,33.2403,33.2494,49145.0
2017-07-26 15:10:00,36.29,36.29,36.25,36.26,20242.0,33.2494,33.2494,33.2128,33.222,20242.0
2017-07-26 15:15:00,36.26,36.29,36.25,36.29,30712.0,33.222,33.2494,33.2128,33.2494,30712.0
2017-07-26 15:20:00,36.29,36.29,36.27,36.29,14476.0,33.2494,33.2494,33.2311,33.2494,14476.0
2017-07-26 15:25:00,36.29,36.36,36.29,36.34,76130.0,33.2494,33.3136,33.2494,33.2953,76130.0
2017-07-26 15:30:00,36.33,36.33,36.29,36.3,40527.0,33.2861,33.2861,33.2494,33.2586,40527.0
2017-07-26 15:35:00,36.3,36.32,36.27,36.29,55128.0,33.2586,33.2769,33.2311,33.2494,55128.0
2017-07-26 15:40:00,36.28,36.31,36.25,36.25,58833.0,33.2403,33.2678,33.2128,33.2128,58833.0
2017-07-26 15:45:00,36.25,36.25,36.21,36.24,64990.0,33.2128,33.2128,33.1761,33.2036,64990.0
2017-07-26 15:50:00,36.23,36.27,36.22,36.26,128927.0,33.1945,33.2311,33.1853,33.222,128927.0
2017-07-26 15:55:00,36.27,36.29,36.22,36.27,210487.0,33.2311,33.2494,33.1853,33.2311,210487.0
2017-07-27 09:30:00,36.37,36.43,36.08,36.12,65776.0,33.3227,33.3777,33.057,33.0937,65776.0
2017-07-27 09:35:00,36.14,36.2,36.04,36.15,77582.0,33.112,33.167,33.0204,33.1212,77582.0
2017-07-27 09:40:00,36.16,36.2,36.05,36.1,58011.0,33.1303,33.167,33.0295,33.0754,58011.0
2017-07-27 09:45:00,36.09,36.14,35.97,35.98,45528.0,33.0662,33.112,32.9563,32.9654,45528.0
2017-07-27 09:50:00,35.98,36.05,35.96,36.04,52284.0,32.9654,33.0295,32.9471,33.0204,52284.0
2017-07-27 09:55:00,36.04,36.1,36.02,36.04,58633.0,33.0204,33.0754,33.0021,33.0204,58633.0
2017-07-27 10:00:00,36.03,36.1,36.0,36.1,79762.0,33.0112,33.0754,32.9837,33.0754,79762.0
2017-07-27 10:05:00,36.1,36.26,36.09,36.25,89473.0,33.0754,33.222,33.0662,33.2128,89473.0
2017-07-27 10:10:00,36.27,36.32,36.17,36.19,102432.0,33.2311,33.2769,33.1395,33.1578,102432.0
2017-07-27 10:15:00,36.19,36.22,36.14,36.21,46180.0,33.1578,33.1853,33.112,33.1761,46180.0
2017-07-27 10:20:00,36.2,36.22,36.13,36.2,39970.0,33.167,33.1853,33.1028,33.167,39970.0
2017-07-27 10:25:00,36.2,36.22,36.14,36.16,36516.0,33.167,33.1853,33.112,33.1303,36516.0
2017-07-27 10:30:00,36.15,36.19,36.1,36.17,38229.0,33.1212,33.1578,33.0754,33.1395,38229.0
2017-07-27 10:35:00,36.18,36.21,36.09,36.2,83288.0,33.1487,33.1761,33.0662,33.167,83288.0
2017-07-27 10:40:00,36.2,36.23,36.2,36.22,27209.0,33.167,33.1945,33.167,33.1853,27209.0
2017-07-27 10:45:00,36.22,36.25,36.19,36.23,27560.0,33.1853,33.2128,33.1578,33.1945,27560.0
2017-07-27 10:50:00,36.23,36.24,36.14,36.14,31116.0,33.1945,33.2036,33.112,33.112,31116.0
2017-07-27 10:55:00,36.15,36.2,36.11,36.13,27538.0,33.1212,33.167,33.0845,33.1028,27538.0
2017-07-27 11:00:00,36.14,36.23,36.13,36.17,55931.0,33.112,33.1945,33.1028,33.1395,55931.0
2017-07-27 11:05:00,36.16,36.2,36.15,36.19,22527.0,33.1303,33.167,33.1212,33.1578,22527.0
2017-07-27 11:10:00,36.18,36.23,36.15,36.2,55000.0,33.1487,33.1945,33.1212,33.167,55000.0
2017-07-27 11:15:00,36.2,36.24,36.17,36.17,26080.0,33.167,33.2036,33.1395,33.1395,26080.0
2017-07-27 11:20:00,36.17,36.2,36.14,36.17,27501.0,33.1395,33.167,33.112,33.1395,27501.0
2017-07-27 11:25:00,36.17,36.18,36.11,36.13,25659.0,33.1395,33.1487,33.0845,33.1028,25659.0
2017-07-27 11:30:00,36.13,36.14,36.1,36.11,51635.0,33.1028,33.112,33.0754,33.0845,51635.0
2017-07-27 11:35:00,36.12,36.14,36.1,36.13,49716.0,33.0937,33.112,33.0754,33.1028,49716.0
2017-07-27 11:40:00,36.13,36.17,36.09,36.11,60429.0,33.1028,33.1395,33.0662,33.0845,60429.0
2017-07-27 11:45:00,36.12,36.13,36.08,36.09,72424.0,33.0937,33.1028,33.057,33.0662,72424.0
2017-07-27 11:50:00,36.09,36.12,36.08,36.09,27806.0,33.0662,33.0937,33.057,33.0662,27806.0
2017-07-27 11:55:00,36.11,36.14,36.1,36.13,17199.0,33.0845,33.112,33.0754,33.1028,17199.0
2017-07-27 12:00:00,36.13,36.15,36.12,36.14,17820.0,33.1028,33.1212,33.0937,33.112,17820.0
2017-07-27 12:05:00,36.14,36.16,36.13,36.15,15323.0,33.112,33.1303,33.1028,33.1212,15323.0
2017-07-27 12:10:00,36.15,36.21,36.14,36.2,41650.0,33.1212,33.1761,33.112,33.167,41650.0
2017-07-27 12:15:00,36.2,36.24,36.19,36.23,25095.0,33.167,33.2036,33.1578,33.1945,25095.0
2017-07-27 12:20:00,36.23,36.25,36.2,36.21,14328.0,33.1945,33.2128,33.167,33.1761,14328.0
2017-07-27 12:25:00,36.2,36.28,36.18,36.25,46640.0,33.167,33.2403,33.1487,33.2128,46640.0
2017-07-27 12:30:00,36.25,36.28,36.23,36.25,41061.0,33.2128,33.2403,33.1945,33.2128,41061.0
2017-07-27 12:35:00,36.25,36.26,36.24,36.25,18383.0,33.2128,33.222,33.2036,33.2128,18383.0
2017-07-27 12:40:00,36.24,36.25,36.2,36.24,25968.0,33.2036,33.2128,33.167,33.2036,25968.0
2017-07-27 12:45:00,36.24,36.29,36.23,36.28,45935.0,33.2036,33.2494,33.1945,33.2403,45935.0
2017-07-27 12:50:00,36.28,36.31,36.28,36.3,68418.0,33.2403,33.2678,33.2403,33.2586,68418.0
2017-07-27 12:55:00,36.3,36.32,36.15,36.18,82986.0,33.2586,33.2769,33.1212,33.1487,82986.0
2017-07-27 13:00:00,36.17,36.25,36.16,36.25,23389.0,33.1395,33.2128,33.1303,33.2128,23389.0
2017-07-27 13:05:00,36.25,36.26,36.18,36.19,64230.0,33.2128,33.222,33.1487,33.1578,64230.0
2017-07-27 13:10:00,36.19,36.19,36.12,36.15,29457.0,33.1578,33.1578,33.0937,33.1212,29457.0
2017-07-27 13:15:00,36.15,36.15,36.1,36.11,22645.0,33.1212,33.1212,33.0754,33.0845,22645.0
2017-07-27 13:20:00,36.12,36.12,36.02,36.03,34934.0,33.0937,33.0937,33.0021,33.0112,34934.0
2017-07-27 13:25:00,36.02,36.04,35.99,36.02,79966.0,33.0021,33.0204,32.9746,33.0021,79966.0
2017-07-27 13:30:00,36.01,36.07,36.0,36.02,28204.0,32.9929,33.0479,32.9837,33.0021,28204.0
2017-07-27 13:35:00,36.01,36.07,36.0,36.04,37286.0,32.9929,33.0479,32.9837,33.0204,37286.0
2017-07-27 13:40:00,36.03,36.09,35.99,36.07,28950.0,33.0112,33.0662,32.9746,33.0479,28950.0
2017-07-27 13:45:00,36.06,36.1,36.03,36.07,16044.0,33.0387,33.0754,33.0112,33.0479,16044.0
2017-07-27 13:50:00,36.08,36.11,36.06,36.11,14988.0,33.057,33.0845,33.0387,33.0845,14988.0
2017-07-27 13:55:00,36.1,36.15,36.07,36.09,22011.0,33.0754,33.1212,33.0479,33.0662,22011.0
2017-07-27 14:00:00,36.09,36.11,36.04,36.07,24653.0,33.0662,33.0845,33.0204,33.0479,24653.0
2017-07-27 14:05:00,36.06,36.1,36.05,36.1,48862.0,33.0387,33.0754,33.0295,33.0754,48862.0
2017-07-27 14:10:00,36.09,36.15,36.08,36.14,32076.0,33.0662,33.1212,33.057,33.112,32076.0
2017-07-27 14:15:00,36.13,36.13,36.1,36.12,20341.0,33.1028,33.1028,33.0754,33.0937,20341.0
2017-07-27 14:20:00,36.12,36.14,36.07,36.08,26879.0,33.0937,33.112,33.0479,33.057,26879.0
2017-07-27 14:25:00,36.08,36.13,36.07,36.12,32589.0,33.057,33.1028,33.0479,33.0937,32589.0
2017-07-27 14:30:00,36.12,36.14,36.04,36.05,33146.0,33.0937,33.112,33.0204,33.0295,33146.0
2017-07-27 14:35:00,36.05,36.09,36.04,36.05,35444.0,33.0295,33.0662,33.0204,33.0295,35444.0
2017-07-27 14:40:00,36.05,36.05,36.0,36.0,27476.0,33.0295,33.0295,32.9837,32.9837,27476.0
2017-07-27 14:45:00,36.01,36.03,36.0,36.02,23920.0,32.9929,33.0112,32.9837,33.0021,23920.0
2017-07-27 14:50:00,36.02,36.03,35.98,36.02,28361.0,33.0021,33.0112,32.9654,33.0021,28361.0
2017-07-27 14:55:00,36.02,36.07,36.01,36.07,68910.0,33.0021,33.0479,32.9929,33.0479,68910.0
2017-07-27 15:00:00,36.07,36.07,35.99,36.01,46376.0,33.0479,33.0479,32.9746,32.9929,46376.0
2017-07-27 15:05:00,36.02,36.04,35.99,35.99,29173.0,33.0021,33.0204,32.9746,32.9746,29173.0
2017-07-27 15:10:00,35.99,36.02,35.97,36.0,41580.0,32.9746,33.0021,32.9563,32.9837,41580.0
2017-07-27 15:15:00,36.0,36.01,35.96,35.97,92042.0,32.9837,32.9929,32.9471,32.9563,92042.0
2017-07-27 15:20:00,35.98,36.05,35.97,36.03,52025.0,32.9654,33.0295,32.9563,33.0112,52025.0
2017-07-27 15:25:00,36.03,36.09,36.02,36.09,56905.0,33.0112,33.0662,33.0021,33.0662,56905.0
2017-07-27 15:30:00,36.09,36.11,36.04,36.07,81632.0,33.0662,33.0845,33.0204,33.0479,81632.0
2017-07-27 15:35:00,36.07,36.11,36.06,36.11,51036.0,33.0479,33.0845,33.0387,33.0845,51036.0
2017-07-27 15:40:00,36.1,36.1,36.04,36.06,98474.0,33.0754,33.0754,33.0204,33.0387,98474.0
2017-07-27 15:45:00,36.06,36.07,35.99,36.0,100411.0,33.0387,33.0479,32.9746,32.9837,100411.0
2017-07-27 15:50:00,36.01,36.07,36.0,36.02,125084.0,32.9929,33.0479,32.9837,33.0021,125084.0
2017-07-27 15:55:00,36.03,36.08,36.02,36.07,226582.0,33.0112,33.057,33.0021,33.0479,226582.0
2017-07-28 09:30:00,36.07,36.27,36.07,36.19,58264.0,33.0479,33.2311,33.0479,33.1578,58264.0
2017-07-28 09:35:00,36.21,36.28,36.12,36.14,28035.0,33.1761,33.2403,33.0937,33.112,28035.0
2017-07-28 09:40:00,36.14,36.2,36.07,36.08,29836.0,33.112,33.167,33.0479,33.057,29836.0
2017-07-28 09:45:00,36.07,36.1,35.99,36.02,27231.0,33.0479,33.0754,32.9746,33.0021,27231.0
2017-07-28 09:50:00,36.02,36.08,35.86,35.86,37610.0,33.0021,33.057,32.8555,32.8555,37610.0
2017-07-28 09:55:00,35.87,35.92,35.83,35.86,44356.0,32.8646,32.9104,32.828,32.8555,44356.0
2017-07-28 10:00:00,35.87,35.87,35.72,35.83,83061.0,32.8646,32.8646,32.7272,32.828,83061.0
2017-07-28 10:05:00,35.84,35.86,35.69,35.7,36342.0,32.8371,32.8555,32.6997,32.7089,36342.0
2017-07-28 10:10:00,35.7,35.81,35.63,35.79,78035.0,32.7089,32.8097,32.6447,32.7913,78035.0
2017-07-28 10:15:00,35.8,35.81,35.69,35.72,18957.0,32.8005,32.8097,32.6997,32.7272,18957.0
2017-07-28 10:20:00,35.72,35.72,35.61,35.63,25249.0,32.7272,32.7272,32.6264,32.6447,25249.0
2017-07-28 10:25:00,35.63,35.64,35.57,35.58,103213.0,32.6447,32.6539,32.5898,32.5989,103213.0
2017-07-28 10:30:00,35.59,35.62,35.54,35.58,31599.0,32.6081,32.6356,32.5623,32.5989,31599.0
2017-07-28 10:35:00,35.59,35.65,35.58,35.62,58747.0,32.6081,32.6631,32.5989,32.6356,58747.0
2017-07-28 10:40:00,35.61,35.68,35.61,35.67,65353.0,32.6264,32.6905,32.6264,32.6814,65353.0
2017-07-28 10:45:00,35.68,35.68,35.58,35.6,35348.0,32.6905,32.6905,32.5989,32.6173,35348.0
2017-07-28 10:50:00,35.59,35.6,35.5,35.57,135472.0,32.6081,32.6173,32.5256,32.5898,135472.0
2017-07-28 10:55:00,35.57,35.65,35.56,35.61,33478.0,32.5898,32.6631,32.5806,32.6264,33478.0
2017-07-28 11:00:00,35.61,35.64,35.58,35.6,30369.0,32.6264,32.6539,32.5989,32.6173,30369.0
2017-07-28 11:05:00,35.6,35.61,35.51,35.53,44598.0,32.6173,32.6264,32.5348,32.5531,44598.0
2017-07-28 11:10:00,35.54,35.59,35.47,35.57,116206.0,32.5623,32.6081,32.4981,32.5898,116206.0
2017-07-28 11:15:00,35.58,35.59,35.52,35.58,27448.0,32.5989,32.6081,32.544,32.5989,27448.0
2017-07-28 11:20:00,35.58,35.68,35.57,35.61,56163.0,32.5989,32.6905,32.5898,32.6264,56163.0
2017-07-28 11:25:00,35.6,35.66,35.57,35.65,26185.0,32.6173,32.6722,32.5898,32.6631,26185.0
2017-07-28 11:30:00,35.64,35.69,35.58,35.62,85755.0,32.6539,32.6997,32.5989,32.6356,85755.0
2017-07-28 11:35:00,35.63,35.74,35.63,35.73,30550.0,32.6447,32.7455,32.6447,32.7364,30550.0
2017-07-28 11:40:00,35.73,35.76,35.7,35.75,14708.0,32.7364,32.7638,32.7089,32.7547,14708.0
2017-07-28 11:45:00,35.75,35.84,35.75,35.78,71712.0,32.7547,32.8371,32.7547,32.7822,71712.0
2017-07-28 11:50:00,35.77,35.78,35.74,35.75,35258.0,32.773,32.7822,32.7455,32.7547,35258.0
2017-07-28 11:55:00,35.75,35.75,35.57,35.63,228339.0,32.7547,32.7547,32.5898,32.6447,228339.0
2017-07-28 12:00:00,35.64,35.64,35.56,35.57,27439.0,32.6539,32.6539,32.5806,32.5898,27439.0
2017-07-28 12:05:00,35.58,35.65,35.57,35.65,29292.0,32.5989,32.6631,32.5898,32.6631,29292.0
2017-07-28 12:10:00,35.65,35.65,35.57,35.59,31790.0,32.6631,32.6631,32.5898,32.6081,31790.0
2017-07-28 12:15:00,35.59,35.59,35.56,35.58,19570.0,32.6081,32.6081,32.5806,32.5989,19570.0
2017-07-28 12:20:00,35.58,35.6,35.58,35.6,26357.0,32.5989,32.6173,32.5989,32.6173,26357.0
2017-07-28 12:25:00,35.6,35.63,35.54,35.54,28935.0,32.6173,32.6447,32.5623,32.5623,28935.0
2017-07-28 12:30:00,35.53,35.55,35.51,35.55,26289.0,32.5531,32.5714,32.5348,32.5714,26289.0
2017-07-28 12:35:00,35.54,35.55,35.51,35.53,28194.0,32.5623,32.5714,32.5348,32.5531,28194.0
2017-07-28 12:40:00,35.53,35.54,35.46,35.49,46884.0,32.5531,32.5623,32.489,32.5165,46884.0
2017-07-28 12:45:00,35.5,35.54,35.49,35.54,15880.0,32.5256,32.5623,32.5165,32.5623,15880.0
2017-07-28 12:50:00,35.54,35.56,35.52,35.53,14572.0,32.5623,32.5806,32.544,32.5531,14572.0
2017-07-28 12:55:00,35.53,35.58,35.53,35.57,28791.0,32.5531,32.5989,32.5531,32.5898,28791.0
2017-07-28 13:00:00,35.57,35.6,35.56,35.59,17573.0,32.5898,32.6173,32.5806,32.6081,17573.0
2017-07-28 13:05:00,35.59,35.59,35.56,35.59,10967.0,32.6081,32.6081,32.5806,32.6081,10967.0
2017-07-28 13:10:00,35.59,35.62,35.59,35.62,11677.0,32.6081,32.6356,32.6081,32.6356,11677.0
2017-07-28 13:15:00,35.62,35.65,35.6,35.63,16555.0,32.6356,32.6631,32.6173,32.6447,16555.0
2017-07-28 13:20:00,35.63,35.66,35.61,35.66,17761.0,32.6447,32.6722,32.6264,32.6722,17761.0
2017-07-28 13:25:00,35.66,35.69,35.65,35.67,15513.0,32.6722,32.6997,32.6631,32.6814,15513.0
2017-07-28 13:30:00,35.68,35.7,35.67,35.69,18361.0,32.6905,32.7089,32.6814,32.6997,18361.0
2017-07-28 13:35:00,35.69,35.69,35.64,35.65,46815.0,32.6997,32.6997,32.6539,32.6631,46815.0
2017-07-28 13:40:00,35.65,35.67,35.65,35.66,55734.0,32.6631,32.6814,32.6631,32.6722,55734.0
2017-07-28 13:45:00,35.67,35.73,35.67,35.72,16355.0,32.6814,32.7364,32.6814,32.7272,16355.0
2017-07-28 13:50:00,35.72,35.74,35.7,35.74,13597.0,32.7272,32.7455,32.7089,32.7455,13597.0
2017-07-28 13:55:00,35.73,35.74,35.72,35.72,14563.0,32.7364,32.7455,32.7272,32.7272,14563.0
2017-07-28 14:00:00,35.71,35.72,35.69,35.72,19081.0,32.718,32.7272,32.6997,32.7272,19081.0
2017-07-28 14:05:00,35.72,35.77,35.72,35.77,14918.0,32.7272,32.773,32.7272,32.773,14918.0
2017-07-28 14:10:00,35.78,35.78,35.72,35.73,28921.0,32.7822,32.7822,32.7272,32.7364,28921.0
2017-07-28 14:15:00,35.73,35.75,35.7,35.72,25894.0,32.7364,32.7547,32.7089,32.7272,25894.0
2017-07-28 14:20:00,35.72,35.74,35.71,35.72,21039.0,32.7272,32.7455,32.718,32.7272,21039.0
2017-07-28 14:25:00,35.72,35.77,35.72,35.77,9550.0,32.7272,32.773,32.7272,32.773,9550.0
2017-07-28 14:30:00,35.77,35.78,35.75,35.77,13435.0,32.773,32.7822,32.7547,32.773,13435.0
2017-07-28 14:35:00,35.77,35.77,35.73,35.74,23746.0,32.773,32.773,32.7364,32.7455,23746.0
2017-07-28 14:40:00,35.75,35.76,35.73,35.73,14939.0,32.7547,32.7638,32.7364,32.7364,14939.0
2017-07-28 14:45:00,35.72,35.77,35.72,35.75,13439.0,32.7272,32.773,32.7272,32.7547,13439.0
2017-07-28 14:50:00,35.76,35.8,35.75,35.8,19296.0,32.7638,32.8005,32.7547,32.8005,19296.0
2017-07-28 14:55:00,35.8,35.82,35.78,35.79,17110.0,32.8005,32.8188,32.7822,32.7913,17110.0
2017-07-28 15:00:00,35.78,35.81,35.77,35.8,11305.0,32.7822,32.8097,32.773,32.8005,11305.0
2017-07-28 15:05:00,35.8,35.82,35.79,35.82,14226.0,32.8005,32.8188,32.7913,32.8188,14226.0
2017-07-28 15:10:00,35.83,35.83,35.8,35.82,22381.0,32.828,32.828,32.8005,32.8188,22381.0
2017-07-28 15:15:00,35.82,35.86,35.78,35.86,22965.0,32.8188,32.8555,32.7822,32.8555,22965.0
2017-07-28 15:20:00,35.86,35.86,35.83,35.84,27737.0,32.8555,32.8555,32.828,32.8371,27737.0
2017-07-28 15:25:00,35.84,35.84,35.77,35.83,31613.0,32.8371,32.8371,32.773,32.828,31613.0
2017-07-28 15:30:00,35.83,35.83,35.81,35.83,20270.0,32.828,32.828,32.8097,32.828,20270.0
2017-07-28 15:35:00,35.83,35.83,35.78,35.79,51246.0,32.828,32.828,32.7822,32.7913,51246.0
2017-07-28 15:40:00,35.79,35.82,35.75,35.78,71425.0,32.7913,32.8188,32.7547,32.7822,71425.0
2017-07-28 15:45:00,35.78,35.84,35.78,35.84,51675.0,32.7822,32.8371,32.7822,32.8371,51675.0
2017-07-28 15:50:00,35.84,35.88,35.83,35.85,86703.0,32.8371,32.8738,32.828,32.8463,86703.0
2017-07-28 15:55:00,35.86,35.88,35.82,35.85,174363.0,32.8555,32.8738,32.8188,32.8463,174363.0
2017-07-31 09:30:00,35.93,36.16,35.83,36.04,88385.0,32.9196,33.1303,32.828,33.0204,88385.0
2017-07-31 09:35:00,36.06,36.08,35.97,36.03,36849.0,33.0387,33.057,32.9563,33.0112,36849.0
2017-07-31 09:40:00,36.02,36.02,35.92,35.99,32377.0,33.0021,33.0021,32.9104,32.9746,32377.0
2017-07-31 09:45:00,36.01,36.04,35.93,35.93,64630.0,32.9929,33.0204,32.9196,32.9196,64630.0
2017-07-31 09:50:00,35.93,35.95,35.84,35.85,19542.0,32.9196,32.9379,32.8371,32.8463,19542.0
2017-07-31 09:55:00,35.85,35.86,35.74,35.75,61836.0,32.8463,32.8555,32.7455,32.7547,61836.0
2017-07-31 10:00:00,35.77,35.83,35.67,35.72,71636.0,32.773,32.828,32.6814,32.7272,71636.0
2017-07-31 10:05:00,35.72,35.78,35.7,35.75,32875.0,32.7272,32.7822,32.7089,32.7547,32875.0
2017-07-31 10:10:00,35.75,35.79,35.7,35.7,16967.0,32.7547,32.7913,32.7089,32.7089,16967.0
2017-07-31 10:15:00,35.7,35.75,35.67,35.7,28556.0,32.7089,32.7547,32.6814,32.7089,28556.0
2017-07-31 10:20:00,35.7,35.73,35.66,35.7,19598.0,32.7089,32.7364,32.6722,32.7089,19598.0
2017-07-31 10:25:00,35.69,35.69,35.63,35.66,49545.0,32.6997,32.6997,32.6447,32.6722,49545.0
2017-07-31 10:30:00,35.66,35.68,35.64,35.66,32121.0,32.6722,32.6905,32.6539,32.6722,32121.0
2017-07-31 10:35:00,35.66,35.66,35.58,35.65,24987.0,32.6722,32.6722,32.5989,32.6631,24987.0
2017-07-31 10:40:00,35.65,35.66,35.56,35.59,28387.0,32.6631,32.6722,32.5806,32.6081,28387.0
2017-07-31 10:45:00,35.58,35.62,35.58,35.62,26801.0,32.5989,32.6356,32.5989,32.6356,26801.0
2017-07-31 10:50:00,35.61,35.61,35.55,35.6,15966.0,32.6264,32.6264,32.5714,32.6173,15966.0
2017-07-31 10:55:00,35.61,35.61,35.57,35.6,13756.0,32.6264,32.6264,32.5898,32.6173,13756.0
2017-07-31 11:00:00,35.59,35.64,35.59,35.63,24518.0,32.6081,32.6539,32.6081,32.6447,24518.0
2017-07-31 11:05:00,35.63,35.64,35.57,35.62,31626.0,32.6447,32.6539,32.5898,32.6356,31626.0
2017-07-31 11:10:00,35.62,35.62,35.58,35.59,19673.0,32.6356,32.6356,32.5989,32.6081,19673.0
2017-07-31 11:15:00,35.59,35.62,35.57,35.62,26407.0,32.6081,32.6356,32.5898,32.6356,26407.0
2017-07-31 11:20:00,35.62,35.69,35.6,35.67,24270.0,32.6356,32.6997,32.6173,32.6814,24270.0
2017-07-31 11:25:00,35.68,35.68,35.62,35.63,32632.0,32.6905,32.6905,32.6356,32.6447,32632.0
2017-07-31 11:30:00,35.64,35.65,35.61,35.63,27435.0,32.6539,32.6631,32.6264,32.6447,27435.0
2017-07-31 11:35:00,35.62,35.65,35.61,35.64,21609.0,32.6356,32.6631,32.6264,32.6539,21609.0
2017-07-31 11:40:00,35.65,35.69,35.64,35.65,26906.0,32.6631,32.6997,32.6539,32.6631,26906.0
2017-07-31 11:45:00,35.65,35.68,35.64,35.66,21139.0,32.6631,32.6905,32.6539,32.6722,21139.0
2017-07-31 11:50:00,35.65,35.7,35.62,35.7,25133.0,32.6631,32.7089,32.6356,32.7089,25133.0
2017-07-31 11:55:00,35.69,35.74,35.68,35.74,20536.0,32.6997,32.7455,32.6905,32.7455,20536.0
2017-07-31 12:00:00,35.73,35.73,35.69,35.69,22047.0,32.7364,32.7364,32.6997,32.6997,22047.0
2017-07-31 12:05:00,35.7,35.71,35.66,35.68,16222.0,32.7089,32.718,32.6722,32.6905,16222.0
2017-07-31 12:10:00,35.67,35.67,35.64,35.65,7128.0,32.6814,32.6814,32.6539,32.6631,7128.0
2017-07-31 12:15:00,35.65,35.66,35.63,35.66,13250.0,32.6631,32.6722,32.6447,32.6722,13250.0
2017-07-31 12:20:00,35.66,35.66,35.61,35.63,34709.0,32.6722,32.6722,32.6264,32.6447,34709.0
2017-07-31 12:25:00,35.63,35.66,35.62,35.66,18500.0,32.6447,32.6722,32.6356,32.6722,18500.0
2017-07-31 12:30:00,35.66,35.67,35.64,35.65,10043.0,32.6722,32.6814,32.6539,32.6631,10043.0
2017-07-31 12:35:00,35.64,35.67,35.64,35.65,7101.0,32.6539,32.6814,32.6539,32.6631,7101.0
2017-07-31 12:40:00,35.66,35.68,35.64,35.68,27196.0,32.6722,32.6905,32.6539,32.6905,27196.0
2017-07-31 12:45:00,35.68,35.7,35.67,35.69,22023.0,32.6905,32.7089,32.6814,32.6997,22023.0
2017-07-31 12:50:00,35.7,35.73,35.7,35.72,20400.0,32.7089,32.7364,32.7089,32.7272,20400.0
2017-07-31 12:55:00,35.71,35.72,35.7,35.71,19186.0,32.718,32.7272,32.7089,32.718,19186.0
2017-07-31 13:00:00,35.71,35.72,35.69,35.7,15268.0,32.718,32.7272,32.6997,32.7089,15268.0
2017-07-31 13:05:00,35.7,35.73,35.69,35.73,16322.0,32.7089,32.7364,32.6997,32.7364,16322.0
2017-07-31 13:10:00,35.73,35.74,35.68,35.68,44064.0,32.7364,32.7455,32.6905,32.6905,44064.0
2017-07-31 13:15:00,35.68,35.68,35.65,35.66,9929.0,32.6905,32.6905,32.6631,32.6722,9929.0
2017-07-31 13:20:00,35.66,35.68,35.65,35.67,31712.0,32.6722,32.6905,32.6631,32.6814,31712.0
2017-07-31 13:25:00,35.66,35.67,35.64,35.66,11285.0,32.6722,32.6814,32.6539,32.6722,11285.0
2017-07-31 13:30:00,35.65,35.66,35.64,35.64,7696.0,32.6631,32.6722,32.6539,32.6539,7696.0
2017-07-31 13:35:00,35.64,35.64,35.6,35.61,23432.0,32.6539,32.6539,32.6173,32.6264,23432.0
2017-07-31 13:40:00,35.61,35.62,35.57,35.58,34926.0,32.6264,32.6356,32.5898,32.5989,34926.0
2017-07-31 13:45:00,35.58,35.6,35.56,35.56,65092.0,32.5989,32.6173,32.5806,32.5806,65092.0
2017-07-31 13:50:00,35.57,35.58,35.56,35.57,15295.0,32.5898,32.5989,32.5806,32.5898,15295.0
2017-07-31 13:55:00,35.57,35.58,35.54,35.54,22838.0,32.5898,32.5989,32.5623,32.5623,22838.0
2017-07-31 14:00:00,35.54,35.55,35.53,35.54,28970.0,32.5623,32.5714,32.5531,32.5623,28970.0
2017-07-31 14:05:00,35.54,35.55,35.51,35.52,37608.0,32.5623,32.5714,32.5348,32.544,37608.0
2017-07-31 14:10:00,35.52,35.54,35.51,35.52,34030.0,32.544,32.5623,32.5348,32.544,34030.0
2017-07-31 14:15:00,35.52,35.54,35.51,35.53,31010.0,32.544,32.5623,32.5348,32.5531,31010.0
2017-07-31 14:20:00,35.53,35.57,35.52,35.52,37557.0,32.5531,32.5898,32.544,32.544,37557.0
2017-07-31 14:25:00,35.53,35.53,35.5,35.52,41562.0,32.5531,32.5531,32.5256,32.544,41562.0
2017-07-31 14:30:00,35.52,35.54,35.5,35.52,55898.0,32.544,32.5623,32.5256,32.544,55898.0
2017-07-31 14:35:00,35.51,35.52,35.45,35.45,48037.0,32.5348,32.544,32.4798,32.4798,48037.0
2017-07-31 14:40:00,35.45,35.48,35.45,35.48,26929.0,32.4798,32.5073,32.4798,32.5073,26929.0
2017-07-31 14:45:00,35.48,35.55,35.48,35.55,53326.0,32.5073,32.5714,32.5073,32.5714,53326.0
2017-07-31 14:50:00,35.55,35.59,35.54,35.59,49661.0,32.5714,32.6081,32.5623,32.6081,49661.0
2017-07-31 14:55:00,35.59,35.6,35.58,35.58,15982.0,32.6081,32.6173,32.5989,32.5989,15982.0
2017-07-31 15:00:00,35.58,35.59,35.56,35.59,13984.0,32.5989,32.6081,32.5806,32.6081,13984.0
2017-07-31 15:05:00,35.59,35.6,35.57,35.59,27853.0,32.6081,32.6173,32.5898,32.6081,27853.0
2017-07-31 15:10:00,35.6,35.62,35.58,35.61,32884.0,32.6173,32.6356,32.5989,32.6264,32884.0
2017-07-31 15:15:00,35.62,35.62,35.57,35.62,39783.0,32.6356,32.6356,32.5898,32.6356,39783.0
2017-07-31 15:20:00,35.62,35.63,35.6,35.63,20919.0,32.6356,32.6447,32.6173,32.6447,20919.0
2017-07-31 15:25:00,35.63,35.63,35.61,35.61,54689.0,32.6447,32.6447,32.6264,32.6264,54689.0
2017-07-31 15:30:00,35.62,35.62,35.58,35.59,54071.0,32.6356,32.6356,32.5989,32.6081,54071.0
2017-07-31 15:35:00,35.6,35.61,35.58,35.59,43606.0,32.6173,32.6264,32.5989,32.6081,43606.0
2017-07-31 15:40:00,35.59,35.66,35.59,35.66,81912.0,32.6081,32.6722,32.6081,32.6722,81912.0
2017-07-31 15:45:00,35.66,35.68,35.63,35.64,95915.0,32.6722,32.6905,32.6447,32.6539,95915.0
2017-07-31 15:50:00,35.64,35.68,35.63,35.68,158333.0,32.6539,32.6905,32.6447,32.6905,158333.0
2017-07-31 15:55:00,35.68,35.73,35.66,35.7,604724.0,32.6905,32.7364,32.6722,32.7089,604724.0
2017-08-01 09:30:00,35.76,35.88,35.68,35.7,56723.0,32.7638,32.8738,32.6905,32.7089,56723.0
2017-08-01 09:35:00,35.71,35.81,35.61,35.62,40065.0,32.718,32.8097,32.6264,32.6356,40065.0
2017-08-01 09:40:00,35.62,35.65,35.58,35.63,51850.0,32.6356,32.6631,32.5989,32.6447,51850.0
2017-08-01 09:45:00,35.63,35.66,35.59,35.61,38620.0,32.6447,32.6722,32.6081,32.6264,38620.0
2017-08-01 09:50:00,35.61,35.64,35.53,35.64,37646.0,32.6264,32.6539,32.5531,32.6539,37646.0
2017-08-01 09:55:00,35.65,35.66,35.58,35.58,35317.0,32.6631,32.6722,32.5989,32.5989,35317.0
2017-08-01 10:00:00,35.58,35.64,35.56,35.59,33158.0,32.5989,32.6539,32.5806,32.6081,33158.0
2017-08-01 10:05:00,35.59,35.64,35.54,35.62,32936.0,32.6081,32.6539,32.5623,32.6356,32936.0
2017-08-01 10:10:00,35.61,35.65,35.61,35.64,24888.0,32.6264,32.6631,32.6264,32.6539,24888.0
2017-08-01 10:15:00,35.64,35.67,35.62,35.66,32760.0,32.6539,32.6814,32.6356,32.6722,32760.0
2017-08-01 10:20:00,35.66,35.69,35.63,35.63,45584.0,32.6722,32.6997,32.6447,32.6447,45584.0
2017-08-01 10:25:00,35.63,35.74,35.62,35.74,22317.0,32.6447,32.7455,32.6356,32.7455,22317.0
2017-08-01 10:30:00,35.74,35.8,35.73,35.77,38628.0,32.7455,32.8005,32.7364,32.773,38628.0
2017-08-01 10:35:00,35.77,35.77,35.74,35.77,45503.0,32.773,32.773,32.7455,32.773,45503.0
2017-08-01 10:40:00,35.77,35.82,35.75,35.82,82855.0,32.773,32.8188,32.7547,32.8188,82855.0
2017-08-01 10:45:00,35.82,35.91,35.82,35.91,38366.0,32.8188,32.9013,32.8188,32.9013,38366.0
2017-08-01 10:50:00,35.91,35.94,35.89,35.92,46640.0,32.9013,32.9288,32.883,32.9104,46640.0
2017-08-01 10:55:00,35.92,35.96,35.9,35.93,56044.0,32.9104,32.9471,32.8921,32.9196,56044.0
2017-08-01 11:00:00,35.94,35.94,35.85,35.87,41474.0,32.9288,32.9288,32.8463,32.8646,41474.0
2017-08-01 11:05:00,35.87,35.88,35.81,35.87,32063.0,32.8646,32.8738,32.8097,32.8646,32063.0
2017-08-01 11:10:00,35.87,35.91,35.85,35.89,30272.0,32.8646,32.9013,32.8463,32.883,30272.0
2017-08-01 11:15:00,35.9,35.9,35.85,35.85,18388.0,32.8921,32.8921,32.8463,32.8463,18388.0
2017-08-01 11:20:00,35.85,35.86,35.83,35.86,30090.0,32.8463,32.8555,32.828,32.8555,30090.0
2017-08-01 11:25:00,35.86,35.9,35.84,35.9,46327.0,32.8555,32.8921,32.8371,32.8921,46327.0
2017-08-01 11:30:00,35.9,35.98,35.9,35.93,66463.0,32.8921,32.9654,32.8921,32.9196,66463.0
2017-08-01 11:35:00,35.93,35.97,35.89,35.97,22535.0,32.9196,32.9563,32.883,32.9563,22535.0
2017-08-01 11:40:00,35.97,36.0,35.94,36.0,26789.0,32.9563,32.9837,32.9288,32.9837,26789.0
2017-08-01 11:45:00,36.0,36.03,35.98,36.0,30527.0,32.9837,33.0112,32.9654,32.9837,30527.0
2017-08-01 11:50:00,36.0,36.03,36.0,36.01,23089.0,32.9837,33.0112,32.9837,32.9929,23089.0
2017-08-01 11:55:00,36.01,36.06,36.0,36.05,27956.0,32.9929,33.0387,32.9837,33.0295,27956.0
2017-08-01 12:00:00,36.05,36.1,36.04,36.09,26475.0,33.0295,33.0754,33.0204,33.0662,26475.0
2017-08-01 12:05:00,36.1,36.1,36.07,36.09,30523.0,33.0754,33.0754,33.0479,33.0662,30523.0
2017-08-01 12:10:00,36.08,36.1,36.04,36.1,28078.0,33.057,33.0754,33.0204,33.0754,28078.0
2017-08-01 12:15:00,36.1,36.13,36.08,36.13,44429.0,33.0754,33.1028,33.057,33.1028,44429.0
2017-08-01 12:20:00,36.12,36.16,36.12,36.14,30317.0,33.0937,33.1303,33.0937,33.112,30317.0
2017-08-01 12:25:00,36.14,36.21,36.13,36.21,30728.0,33.112,33.1761,33.1028,33.1761,30728.0
2017-08-01 12:30:00,36.22,36.23,36.18,36.18,32950.0,33.1853,33.1945,33.1487,33.1487,32950.0
2017-08-01 12:35:00,36.18,36.19,36.15,36.15,17281.0,33.1487,33.1578,33.1212,33.1212,17281.0
2017-08-01 12:40:00,36.15,36.23,36.15,36.23,36215.0,33.1212,33.1945,33.1212,33.1945,36215.0
2017-08-01 12:45:00,36.22,36.22,36.18,36.18,21610.0,33.1853,33.1853,33.1487,33.1487,21610.0
2017-08-01 12:50:00,36.18,36.23,36.17,36.23,26306.0,33.1487,33.1945,33.1395,33.1945,26306.0
2017-08-01 12:55:00,36.23,36.26,36.22,36.23,25088.0,33.1945,33.222,33.1853,33.1945,25088.0
2017-08-01 13:00:00,36.23,36.23,36.21,36.23,26869.0,33.1945,33.1945,33.1761,33.1945,26869.0
2017-08-01 13:05:00,36.23,36.26,36.22,36.26,41181.0,33.1945,33.222,33.1853,33.222,41181.0
2017-08-01 13:10:00,36.26,36.26,36.23,36.23,37995.0,33.222,33.222,33.1945,33.1945,37995.0
2017-08-01 13:15:00,36.24,36.25,36.21,36.24,85927.0,33.2036,33.2128,33.1761,33.2036,85927.0
2017-08-01 13:20:00,36.24,36.26,36.2,36.2,23748.0,33.2036,33.222,33.167,33.167,23748.0
2017-08-01 13:25:00,36.2,36.21,36.19,36.2,16379.0,33.167,33.1761,33.1578,33.167,16379.0
2017-08-01 13:30:00,36.21,36.21,36.16,36.16,19444.0,33.1761,33.1761,33.1303,33.1303,19444.0
2017-08-01 13:35:00,36.16,36.17,36.12,36.13,17490.0,33.1303,33.1395,33.0937,33.1028,17490.0
2017-08-01 13:40:00,36.12,36.15,36.11,36.13,61782.0,33.0937,33.1212,33.0845,33.1028,61782.0
2017-08-01 13:45:00,36.13,36.14,36.08,36.09,30294.0,33.1028,33.112,33.057,33.0662,30294.0
2017-08-01 13:50:00,36.09,36.09,36.07,36.09,20974.0,33.0662,33.0662,33.0479,33.0662,20974.0
2017-08-01 13:55:00,36.09,36.09,36.0,36.02,63066.0,33.0662,33.0662,32.9837,33.0021,63066.0
2017-08-01 14:00:00,36.02,36.04,35.98,35.98,63274.0,33.0021,33.0204,32.9654,32.9654,63274.0
2017-08-01 14:05:00,35.98,35.99,35.92,35.93,34434.0,32.9654,32.9746,32.9104,32.9196,34434.0
2017-08-01 14:10:00,35.92,35.94,35.91,35.92,52266.0,32.9104,32.9288,32.9013,32.9104,52266.0
2017-08-01 14:15:00,35.93,35.95,35.92,35.93,38447.0,32.9196,32.9379,32.9104,32.9196,38447.0
2017-08-01 14:20:00,35.93,35.97,35.91,35.96,74406.0,32.9196,32.9563,32.9013,32.9471,74406.0
2017-08-01 14:25:00,35.96,36.02,35.96,36.01,17248.0,32.9471,33.0021,32.9471,32.9929,17248.0
2017-08-01 14:30:00,36.01,36.02,35.97,36.0,42526.0,32.9929,33.0021,32.9563,32.9837,42526.0
2017-08-01 14:35:00,36.0,36.03,36.0,36.03,37982.0,32.9837,33.0112,32.9837,33.0112,37982.0
2017-08-01 14:40:00,36.03,36.09,36.03,36.08,16735.0,33.0112,33.0662,33.0112,33.057,16735.0
2017-08-01 14:45:00,36.08,36.08,36.06,36.07,16584.0,33.057,33.057,33.0387,33.0479,16584.0
2017-08-01 14:50:00,36.06,36.12,36.06,36.12,33643.0,33.0387,33.0937,33.0387,33.0937,33643.0
2017-08-01 14:55:00,36.12,36.12,36.08,36.1,24526.0,33.0937,33.0937,33.057,33.0754,24526.0
2017-08-01 15:00:00,36.09,36.1,36.02,36.02,16703.0,33.0662,33.0754,33.0021,33.0021,16703.0
2017-08-01 15:05:00,36.02,36.04,36.01,36.02,30497.0,33.0021,33.0204,32.9929,33.0021,30497.0
2017-08-01 15:10:00,36.03,36.04,36.02,36.04,12626.0,33.0112,33.0204,33.0021,33.0204,12626.0
2017-08-01 15:15:00,36.03,36.07,36.03,36.05,46213.0,33.0112,33.0479,33.0112,33.0295,46213.0
2017-08-01 15:20:00,36.06,36.06,36.02,36.03,62987.0,33.0387,33.0387,33.0021,33.0112,62987.0
2017-08-01 15:25:00,36.04,36.04,35.99,36.01,61977.0,33.0204,33.0204,32.9746,32.9929,61977.0
2017-08-01 15:30:00,36.02,36.04,36.0,36.03,36330.0,33.0021,33.0204,32.9837,33.0112,36330.0
2017-08-01 15:35:00,36.03,36.06,36.02,36.04,35753.0,33.0112,33.0387,33.0021,33.0204,35753.0
2017-08-01 15:40:00,36.04,36.09,36.04,36.09,43390.0,33.0204,33.0662,33.0204,33.0662,43390.0
2017-08-01 15:45:00,36.09,36.13,36.08,36.12,65324.0,33.0662,33.1028,33.057,33.0937,65324.0
2017-08-01 15:50:00,36.12,36.12,36.09,36.11,115375.0,33.0937,33.0937,33.0662,33.0845,115375.0
2017-08-01 15:55:00,36.11,36.11,36.09,36.09,181474.0,33.0845,33.0845,33.0662,33.0662,181474.0
2017-08-02 09:30:00,36.2,36.21,36.09,36.21,49585.0,33.167,33.1761,33.0662,33.1761,49585.0
2017-08-02 09:35:00,36.2,36.43,36.19,36.42,35543.0,33.167,33.3777,33.1578,33.3685,35543.0
2017-08-02 09:40:00,36.43,36.43,36.17,36.24,26183.0,33.3777,33.3777,33.1395,33.2036,26183.0
2017-08-02 09:45:00,36.25,36.26,35.97,35.99,99121.0,33.2128,33.222,32.9563,32.9746,99121.0
2017-08-02 09:50:00,35.98,36.07,35.96,35.97,72572.0,32.9654,33.0479,32.9471,32.9563,72572.0
2017-08-02 09:55:00,35.96,36.07,35.95,36.03,116949.0,32.9471,33.0479,32.9379,33.0112,116949.0
2017-08-02 10:00:00,36.04,36.1,35.98,36.06,33343.0,33.0204,33.0754,32.9654,33.0387,33343.0
2017-08-02 10:05:00,36.05,36.06,35.99,36.0,58593.0,33.0295,33.0387,32.9746,32.9837,58593.0
2017-08-02 10:10:00,36.0,36.08,36.0,36.06,30062.0,32.9837,33.057,32.9837,33.0387,30062.0
2017-08-02 10:15:00,36.07,36.11,35.96,35.98,42898.0,33.0479,33.0845,32.9471,32.9654,42898.0
2017-08-02 10:20:00,35.97,36.09,35.97,36.04,33053.0,32.9563,33.0662,32.9563,33.0204,33053.0
2017-08-02 10:25:00,36.03,36.1,36.01,36.07,17371.0,33.0112,33.0754,32.9929,33.0479,17371.0
2017-08-02 10:30:00,36.07,36.08,35.96,35.98,22381.0,33.0479,33.057,32.9471,32.9654,22381.0
2017-08-02 10:35:00,35.98,36.09,35.97,36.07,17701.0,32.9654,33.0662,32.9563,33.0479,17701.0
2017-08-02 10:40:00,36.08,36.08,35.9,35.9,43050.0,33.057,33.057,32.8921,32.8921,43050.0
2017-08-02 10:45:00,35.91,35.94,35.89,35.9,39848.0,32.9013,32.9288,32.883,32.8921,39848.0
2017-08-02 10:50:00,35.9,35.93,35.9,35.91,30999.0,32.8921,32.9196,32.8921,32.9013,30999.0
2017-08-02 10:55:00,35.9,35.94,35.88,35.91,35007.0,32.8921,32.9288,32.8738,32.9013,35007.0
2017-08-02 11:00:00,35.91,36.0,35.91,35.97,34218.0,32.9013,32.9837,32.9013,32.9563,34218.0
2017-08-02 11:05:00,35.96,36.02,35.94,36.0,34468.0,32.9471,33.0021,32.9288,32.9837,34468.0
2017-08-02 11:10:00,35.99,36.02,35.97,35.99,46640.0,32.9746,33.0021,32.9563,32.9746,46640.0
2017-08-02 11:15:00,35.99,36.06,35.99,36.06,27980.0,32.9746,33.0387,32.9746,33.0387,27980.0
2017-08-02 11:20:00,36.06,36.07,36.01,36.05,27380.0,33.0387,33.0479,32.9929,33.0295,27380.0
2017-08-02 11:25:00,36.05,36.08,36.0,36.04,31086.0,33.0295,33.057,32.9837,33.0204,31086.0
2017-08-02 11:30:00,36.04,36.08,36.0,36.01,24260.0,33.0204,33.057,32.9837,32.9929,24260.0
2017-08-02 11:35:00,36.01,36.04,36.0,36.0,28098.0,32.9929,33.0204,32.9837,32.9837,28098.0
2017-08-02 11:40:00,36.0,36.06,36.0,36.05,19633.0,32.9837,33.0387,32.9837,33.0295,19633.0
2017-08-02 11:45:00,36.05,36.1,36.05,36.08,14291.0,33.0295,33.0754,33.0295,33.057,14291.0
2017-08-02 11:50:00,36.07,36.07,36.03,36.05,18100.0,33.0479,33.0479,33.0112,33.0295,18100.0
2017-08-02 11:55:00,36.04,36.04,36.0,36.01,28411.0,33.0204,33.0204,32.9837,32.9929,28411.0
2017-08-02 12:00:00,36.01,36.07,36.0,36.07,38932.0,32.9929,33.0479,32.9837,33.0479,38932.0
2017-08-02 12:05:00,36.06,36.11,36.05,36.09,71323.0,33.0387,33.0845,33.0295,33.0662,71323.0
2017-08-02 12:10:00,36.09,36.12,36.09,36.12,38917.0,33.0662,33.0937,33.0662,33.0937,38917.0
2017-08-02 12:15:00,36.1,36.1,36.08,36.09,25008.0,33.0754,33.0754,33.057,33.0662,25008.0
2017-08-02 12:20:00,36.09,36.1,36.07,36.09,61866.0,33.0662,33.0754,33.0479,33.0662,61866.0
2017-08-02 12:25:00,36.08,36.09,36.02,36.04,29782.0,33.057,33.0662,33.0021,33.0204,29782.0
2017-08-02 12:30:00,36.04,36.06,36.0,36.04,78485.0,33.0204,33.0387,32.9837,33.0204,78485.0
2017-08-02 12:35:00,36.04,36.11,36.01,36.11,68024.0,33.0204,33.0845,32.9929,33.0845,68024.0
2017-08-02 12:40:00,36.11,36.11,36.09,36.11,26068.0,33.0845,33.0845,33.0662,33.0845,26068.0
2017-08-02 12:45:00,36.11,36.13,36.09,36.12,19867.0,33.0845,33.1028,33.0662,33.0937,19867.0
2017-08-02 12:50:00,36.11,36.14,36.09,36.12,27867.0,33.0845,33.112,33.0662,33.0937,27867.0
2017-08-02 12:55:00,36.12,36.12,36.09,36.1,17581.0,33.0937,33.0937,33.0662,33.0754,17581.0
2017-08-02 13:00:00,36.1,36.1,36.06,36.09,11222.0,33.0754,33.0754,33.0387,33.0662,11222.0
2017-08-02 13:05:00,36.09,36.13,36.08,36.13,32019.0,33.0662,33.1028,33.057,33.1028,32019.0
2017-08-02 13:10:00,36.13,36.14,36.11,36.11,7256.0,33.1028,33.112,33.0845,33.0845,7256.0
2017-08-02 13:15:00,36.11,36.13,36.1,36.1,10475.0,33.0845,33.1028,33.0754,33.0754,10475.0
2017-08-02 13:20:00,36.1,36.13,36.09,36.13,29756.0,33.0754,33.1028,33.0662,33.1028,29756.0
2017-08-02 13:25:00,36.13,36.19,36.12,36.18,25382.0,33.1028,33.1578,33.0937,33.1487,25382.0
2017-08-02 13:30:00,36.18,36.23,36.16,36.22,26109.0,33.1487,33.1945,33.1303,33.1853,26109.0
2017-08-02 13:35:00,36.21,36.22,36.19,36.2,21817.0,33.1761,33.1853,33.1578,33.167,21817.0
2017-08-02 13:40:00,36.2,36.22,36.16,36.17,43694.0,33.167,33.1853,33.1303,33.1395,43694.0
2017-08-02 13:45:00,36.17,36.22,36.15,36.19,80366.0,33.1395,33.1853,33.1212,33.1578,80366.0
2017-08-02 13:50:00,36.19,36.25,36.19,36.25,22881.0,33.1578,33.2128,33.1578,33.2128,22881.0
2017-08-02 13:55:00,36.24,36.3,36.24,36.28,33808.0,33.2036,33.2586,33.2036,33.2403,33808.0
2017-08-02 14:00:00,36.29,36.3,36.28,36.28,26020.0,33.2494,33.2586,33.2403,33.2403,26020.0
2017-08-02 14:05:00,36.29,36.35,36.28,36.35,35446.0,33.2494,33.3044,33.2403,33.3044,35446.0
2017-08-02 14:10:00,36.35,36.39,36.34,36.37,48662.0,33.3044,33.3411,33.2953,33.3227,48662.0
2017-08-02 14:15:00,36.38,36.44,36.37,36.4,43583.0,33.3319,33.3869,33.3227,33.3502,43583.0
2017-08-02 14:20:00,36.39,36.41,36.39,36.4,22552.0,33.3411,33.3594,33.3411,33.3502,22552.0
2017-08-02 14:25:00,36.4,36.46,36.38,36.45,62547.0,33.3502,33.4052,33.3319,33.396,62547.0
2017-08-02 14:30:00,36.45,36.5,36.43,36.48,62903.0,33.396,33.4418,33.3777,33.4235,62903.0
2017-08-02 14:35:00,36.48,36.54,36.45,36.54,74217.0,33.4235,33.4785,33.396,33.4785,74217.0
2017-08-02 14:40:00,36.54,36.58,36.52,36.57,69478.0,33.4785,33.5151,33.4602,33.506,69478.0
2017-08-02 14:45:00,36.57,36.57,36.53,36.54,53751.0,33.506,33.506,33.4693,33.4785,53751.0
2017-08-02 14:50:00,36.54,36.54,36.51,36.51,93060.0,33.4785,33.4785,33.451,33.451,93060.0
2017-08-02 14:55:00,36.51,36.53,36.46,36.46,103838.0,33.451,33.4693,33.4052,33.4052,103838.0
2017-08-02 15:00:00,36.47,36.51,36.43,36.44,64498.0,33.4144,33.451,33.3777,33.3869,64498.0
2017-08-02 15:05:00,36.43,36.43,36.38,36.39,20275.0,33.3777,33.3777,33.3319,33.3411,20275.0
2017-08-02 15:10:00,36.38,36.43,36.38,36.4,35195.0,33.3319,33.3777,33.3319,33.3502,35195.0
2017-08-02 15:15:00,36.4,36.41,36.36,36.37,27958.0,33.3502,33.3594,33.3136,33.3227,27958.0
2017-08-02 15:20:00,36.37,36.39,36.36,36.38,20076.0,33.3227,33.3411,33.3136,33.3319,20076.0
2017-08-02 15:25:00,36.39,36.42,36.38,36.41,60956.0,33.3411,33.3685,33.3319,33.3594,60956.0
2017-08-02 15:30:00,36.4,36.42,36.38,36.38,49110.0,33.3502,33.3685,33.3319,33.3319,49110.0
2017-08-02 15:35:00,36.38,36.43,36.36,36.43,39178.0,33.3319,33.3777,33.3136,33.3777,39178.0
2017-08-02 15:40:00,36.43,36.46,36.43,36.43,47878.0,33.3777,33.4052,33.3777,33.3777,47878.0
2017-08-02 15:45:00,36.44,36.46,36.41,36.44,120586.0,33.3869,33.4052,33.3594,33.3869,120586.0
2017-08-02 15:50:00,36.45,36.46,36.44,36.45,106180.0,33.396,33.4052,33.3869,33.396,106180.0
2017-08-02 15:55:00,36.46,36.47,36.39,36.44,374413.0,33.4052,33.4144,33.3411,33.3869,374413.0
2017-08-03 09:30:00,36.35,36.41,36.14,36.2,62400.0,33.3044,33.3594,33.112,33.167,62400.0
2017-08-03 09:35:00,36.19,36.3,36.11,36.28,45665.0,33.1578,33.2586,33.0845,33.2403,45665.0
2017-08-03 09:40:00,36.28,36.28,36.22,36.24,21648.0,33.2403,33.2403,33.1853,33.2036,21648.0
2017-08-03 09:45:00,36.24,36.27,36.07,36.07,90353.0,33.2036,33.2311,33.0479,33.0479,90353.0
2017-08-03 09:50:00,36.07,36.1,35.91,35.91,61863.0,33.0479,33.0754,32.9013,32.9013,61863.0
2017-08-03 09:55:00,35.92,35.93,35.89,35.91,31917.0,32.9104,32.9196,32.883,32.9013,31917.0
2017-08-03 10:00:00,35.9,35.94,35.82,35.87,103487.0,32.8921,32.9288,32.8188,32.8646,103487.0
2017-08-03 10:05:00,35.88,35.88,35.82,35.82,46312.0,32.8738,32.8738,32.8188,32.8188,46312.0
2017-08-03 10:10:00,35.83,36.01,35.83,36.0,49691.0,32.828,32.9929,32.828,32.9837,49691.0
2017-08-03 10:15:00,36.0,36.09,35.98,36.01,76170.0,32.9837,33.0662,32.9654,32.9929,76170.0
2017-08-03 10:20:00,36.01,36.05,35.98,36.03,75906.0,32.9929,33.0295,32.9654,33.0112,75906.0
2017-08-03 10:25:00,36.03,36.05,35.95,35.99,64026.0,33.0112,33.0295,32.9379,32.9746,64026.0
2017-08-03 10:30:00,35.98,36.04,35.96,35.98,98235.0,32.9654,33.0204,32.9471,32.9654,98235.0
2017-08-03 10:35:00,35.98,36.11,35.97,36.03,46253.0,32.9654,33.0845,32.9563,33.0112,46253.0
2017-08-03 10:40:00,36.04,36.04,35.99,36.01,71429.0,33.0204,33.0204,32.9746,32.9929,71429.0
2017-08-03 10:45:00,36.0,36.06,35.98,36.0,75977.0,32.9837,33.0387,32.9654,32.9837,75977.0
2017-08-03 10:50:00,35.99,36.04,35.98,36.04,110346.0,32.9746,33.0204,32.9654,33.0204,110346.0
2017-08-03 10:55:00,36.04,36.07,35.98,36.05,126886.0,33.0204,33.0479,32.9654,33.0295,126886.0
2017-08-03 11:00:00,36.04,36.1,35.97,36.05,114734.0,33.0204,33.0754,32.9563,33.0295,114734.0
2017-08-03 11:05:00,36.06,36.06,35.95,36.02,234676.0,33.0387,33.0387,32.9379,33.0021,234676.0
2017-08-03 11:10:00,36.02,36.03,35.98,36.01,185376.0,33.0021,33.0112,32.9654,32.9929,185376.0
2017-08-03 11:15:00,36.01,36.04,35.98,36.01,140167.0,32.9929,33.0204,32.9654,32.9929,140167.0
2017-08-03 11:20:00,36.01,36.14,36.0,36.1,68125.0,32.9929,33.112,32.9837,33.0754,68125.0
2017-08-03 11:25:00,36.1,36.13,36.09,36.12,17068.0,33.0754,33.1028,33.0662,33.0937,17068.0
2017-08-03 11:30:00,36.11,36.16,36.1,36.1,67271.0,33.0845,33.1303,33.0754,33.0754,67271.0
2017-08-03 11:35:00,36.11,36.21,36.11,36.12,77107.0,33.0845,33.1761,33.0845,33.0937,77107.0
2017-08-03 11:40:00,36.12,36.15,36.07,36.11,38107.0,33.0937,33.1212,33.0479,33.0845,38107.0
2017-08-03 11:45:00,36.11,36.12,36.06,36.07,69601.0,33.0845,33.0937,33.0387,33.0479,69601.0
2017-08-03 11:50:00,36.07,36.11,36.04,36.07,79878.0,33.0479,33.0845,33.0204,33.0479,79878.0
2017-08-03 11:55:00,36.07,36.11,36.02,36.05,62850.0,33.0479,33.0845,33.0021,33.0295,62850.0
2017-08-03 12:00:00,36.05,36.06,35.99,36.01,47390.0,33.0295,33.0387,32.9746,32.9929,47390.0
2017-08-03 12:05:00,36.0,36.04,35.99,36.0,38521.0,32.9837,33.0204,32.9746,32.9837,38521.0
2017-08-03 12:10:00,36.01,36.03,35.99,36.01,23237.0,32.9929,33.0112,32.9746,32.9929,23237.0
2017-08-03 12:15:00,36.01,36.02,35.99,36.01,50543.0,32.9929,33.0021,32.9746,32.9929,50543.0
2017-08-03 12:20:00,36.01,36.03,35.98,36.03,52615.0,32.9929,33.0112,32.9654,33.0112,52615.0
2017-08-03 12:25:00,36.03,36.05,36.02,36.04,15704.0,33.0112,33.0295,33.0021,33.0204,15704.0
2017-08-03 12:30:00,36.04,36.05,36.01,36.03,22899.0,33.0204,33.0295,32.9929,33.0112,22899.0
2017-08-03 12:35:00,36.03,36.04,36.01,36.02,15066.0,33.0112,33.0204,32.9929,33.0021,15066.0
2017-08-03 12:40:00,36.01,36.02,35.99,36.01,47329.0,32.9929,33.0021,32.9746,32.9929,47329.0
2017-08-03 12:45:00,36.01,36.03,35.99,36.0,23161.0,32.9929,33.0112,32.9746,32.9837,23161.0
2017-08-03 12:50:00,36.01,36.04,36.01,36.03,15019.0,32.9929,33.0204,32.9929,33.0112,15019.0
2017-08-03 12:55:00,36.03,36.07,36.01,36.03,31222.0,33.0112,33.0479,32.9929,33.0112,31222.0
2017-08-03 13:00:00,36.04,36.07,36.04,36.04,11885.0,33.0204,33.0479,33.0204,33.0204,11885.0
2017-08-03 13:05:00,36.04,36.05,36.02,36.02,15503.0,33.0204,33.0295,33.0021,33.0021,15503.0
2017-08-03 13:10:00,36.02,36.04,35.99,36.02,21143.0,33.0021,33.0204,32.9746,33.0021,21143.0
2017-08-03 13:15:00,36.03,36.05,36.0,36.04,31181.0,33.0112,33.0295,32.9837,33.0204,31181.0
2017-08-03 13:20:00,36.04,36.06,36.04,36.06,19752.0,33.0204,33.0387,33.0204,33.0387,19752.0
2017-08-03 13:25:00,36.06,36.06,36.02,36.05,17946.0,33.0387,33.0387,33.0021,33.0295,17946.0
2017-08-03 13:30:00,36.05,36.08,36.01,36.07,36708.0,33.0295,33.057,32.9929,33.0479,36708.0
2017-08-03 13:35:00,36.07,36.13,36.06,36.12,15534.0,33.0479,33.1028,33.0387,33.0937,15534.0
2017-08-03 13:40:00,36.11,36.18,36.11,36.16,29627.0,33.0845,33.1487,33.0845,33.1303,29627.0
2017-08-03 13:45:00,36.17,36.17,36.1,36.14,25347.0,33.1395,33.1395,33.0754,33.112,25347.0
2017-08-03 13:50:00,36.13,36.19,36.11,36.17,120783.0,33.1028,33.1578,33.0845,33.1395,120783.0
2017-08-03 13:55:00,36.17,36.19,36.13,36.13,39235.0,33.1395,33.1578,33.1028,33.1028,39235.0
2017-08-03 14:00:00,36.14,36.14,36.1,36.12,22461.0,33.112,33.112,33.0754,33.0937,22461.0
2017-08-03 14:05:00,36.12,36.13,36.11,36.12,17114.0,33.0937,33.1028,33.0845,33.0937,17114.0
2017-08-03 14:10:00,36.11,36.13,36.09,36.09,50171.0,33.0845,33.1028,33.0662,33.0662,50171.0
2017-08-03 14:15:00,36.1,36.13,36.08,36.11,60459.0,33.0754,33.1028,33.057,33.0845,60459.0
2017-08-03 14:20:00,36.11,36.15,36.11,36.11,22324.0,33.0845,33.1212,33.0845,33.0845,22324.0
2017-08-03 14:25:00,36.11,36.13,36.1,36.11,23061.0,33.0845,33.1028,33.0754,33.0845,23061.0
2017-08-03 14:30:00,36.11,36.13,36.1,36.12,14628.0,33.0845,33.1028,33.0754,33.0937,14628.0
2017-08-03 14:35:00,36.12,36.17,36.12,36.16,67751.0,33.0937,33.1395,33.0937,33.1303,67751.0
2017-08-03 14:40:00,36.16,36.21,36.14,36.15,76662.0,33.1303,33.1761,33.112,33.1212,76662.0
2017-08-03 14:45:00,36.16,36.16,36.12,36.15,31075.0,33.1303,33.1303,33.0937,33.1212,31075.0
2017-08-03 14:50:00,36.15,36.16,36.09,36.11,21150.0,33.1212,33.1303,33.0662,33.0845,21150.0
2017-08-03 14:55:00,36.11,36.11,36.08,36.09,23892.0,33.0845,33.0845,33.057,33.0662,23892.0
2017-08-03 15:00:00,36.09,36.12,36.07,36.08,22764.0,33.0662,33.0937,33.0479,33.057,22764.0
2017-08-03 15:05:00,36.08,36.15,36.07,36.14,49396.0,33.057,33.1212,33.0479,33.112,49396.0
2017-08-03 15:10:00,36.14,36.19,36.12,36.17,39708.0,33.112,33.1578,33.0937,33.1395,39708.0
2017-08-03 15:15:00,36.17,36.2,36.14,36.18,77576.0,33.1395,33.167,33.112,33.1487,77576.0
2017-08-03 15:20:00,36.18,36.21,36.17,36.21,32187.0,33.1487,33.1761,33.1395,33.1761,32187.0
2017-08-03 15:25:00,36.2,36.28,36.2,36.24,47678.0,33.167,33.2403,33.167,33.2036,47678.0
2017-08-03 15:30:00,36.24,36.25,36.15,36.2,62960.0,33.2036,33.2128,33.1212,33.167,62960.0
2017-08-03 15:35:00,36.2,36.26,36.19,36.26,65359.0,33.167,33.222,33.1578,33.222,65359.0
2017-08-03 15:40:00,36.25,36.26,36.22,36.24,71767.0,33.2128,33.222,33.1853,33.2036,71767.0
2017-08-03 15:45:00,36.25,36.32,36.24,36.32,114666.0,33.2128,33.2769,33.2036,33.2769,114666.0
2017-08-03 15:50:00,36.31,36.35,36.28,36.34,135217.0,33.2678,33.3044,33.2403,33.2953,135217.0
2017-08-03 15:55:00,36.34,36.36,36.31,36.33,226633.0,33.2953,33.3136,33.2678,33.2861,226633.0
2017-08-04 09:30:00,36.44,36.53,36.38,36.52,34912.0,33.3869,33.4693,33.3319,33.4602,34912.0
2017-08-04 09:35:00,36.52,36.54,36.43,36.5,29412.0,33.4602,33.4785,33.3777,33.4418,29412.0
2017-08-04 09:40:00,36.51,36.57,36.46,36.46,25883.0,33.451,33.506,33.4052,33.4052,25883.0
2017-08-04 09:45:00,36.46,36.53,36.44,36.51,17443.0,33.4052,33.4693,33.3869,33.451,17443.0
2017-08-04 09:50:00,36.5,36.51,36.48,36.48,13959.0,33.4418,33.451,33.4235,33.4235,13959.0
2017-08-04 09:55:00,36.49,36.49,36.41,36.48,34991.0,33.4327,33.4327,33.3594,33.4235,34991.0
2017-08-04 10:00:00,36.48,36.56,36.47,36.5,30916.0,33.4235,33.4968,33.4144,33.4418,30916.0
2017-08-04 10:05:00,36.52,36.58,36.41,36.41,27785.0,33.4602,33.5151,33.3594,33.3594,27785.0
2017-08-04 10:10:00,36.42,36.46,36.4,36.45,38745.0,33.3685,33.4052,33.3502,33.396,38745.0
2017-08-04 10:15:00,36.44,36.48,36.44,36.48,29359.0,33.3869,33.4235,33.3869,33.4235,29359.0
2017-08-04 10:20:00,36.47,36.47,36.42,36.43,15133.0,33.4144,33.4144,33.3685,33.3777,15133.0
2017-08-04 10:25:00,36.43,36.51,36.43,36.51,15696.0,33.3777,33.451,33.3777,33.451,15696.0
2017-08-04 10:30:00,36.5,36.51,36.47,36.48,12809.0,33.4418,33.451,33.4144,33.4235,12809.0
2017-08-04 10:35:00,36.47,36.53,36.45,36.53,26170.0,33.4144,33.4693,33.396,33.4693,26170.0
2017-08-04 10:40:00,36.51,36.54,36.48,36.49,13252.0,33.451,33.4785,33.4235,33.4327,13252.0
2017-08-04 10:45:00,36.48,36.5,36.45,36.45,23524.0,33.4235,33.4418,33.396,33.396,23524.0
2017-08-04 10:50:00,36.45,36.46,36.41,36.44,12076.0,33.396,33.4052,33.3594,33.3869,12076.0
2017-08-04 10:55:00,36.45,36.48,36.44,36.47,10934.0,33.396,33.4235,33.3869,33.4144,10934.0
2017-08-04 11:00:00,36.47,36.47,36.42,36.45,88354.0,33.4144,33.4144,33.3685,33.396,88354.0
2017-08-04 11:05:00,36.45,36.47,36.45,36.45,18547.0,33.396,33.4144,33.396,33.396,18547.0
2017-08-04 11:10:00,36.46,36.51,36.46,36.5,23415.0,33.4052,33.451,33.4052,33.4418,23415.0
2017-08-04 11:15:00,36.51,36.55,36.5,36.54,19506.0,33.451,33.4877,33.4418,33.4785,19506.0
2017-08-04 11:20:00,36.54,36.55,36.52,36.53,11001.0,33.4785,33.4877,33.4602,33.4693,11001.0
2017-08-04 11:25:00,36.53,36.54,36.49,36.51,10348.0,33.4693,33.4785,33.4327,33.451,10348.0
2017-08-04 11:30:00,36.51,36.56,36.5,36.53,18876.0,33.451,33.4968,33.4418,33.4693,18876.0
2017-08-04 11:35:00,36.52,36.59,36.52,36.56,12515.0,33.4602,33.5243,33.4602,33.4968,12515.0
2017-08-04 11:40:00,36.56,36.65,36.55,36.63,45240.0,33.4968,33.5793,33.4877,33.561,45240.0
2017-08-04 11:45:00,36.63,36.66,36.58,36.6,20186.0,33.561,33.5884,33.5151,33.5335,20186.0
2017-08-04 11:50:00,36.59,36.59,36.56,36.56,18680.0,33.5243,33.5243,33.4968,33.4968,18680.0
2017-08-04 11:55:00,36.56,36.58,36.54,36.58,13904.0,33.4968,33.5151,33.4785,33.5151,13904.0
2017-08-04 12:00:00,36.59,36.61,36.57,36.59,16520.0,33.5243,33.5426,33.506,33.5243,16520.0
2017-08-04 12:05:00,36.59,36.6,36.57,36.57,13537.0,33.5243,33.5335,33.506,33.506,13537.0
2017-08-04 12:10:00,36.57,36.58,36.55,36.55,26119.0,33.506,33.5151,33.4877,33.4877,26119.0
2017-08-04 12:15:00,36.55,36.57,36.5,36.52,19210.0,33.4877,33.506,33.4418,33.4602,19210.0
2017-08-04 12:20:00,36.52,36.55,36.5,36.55,20839.0,33.4602,33.4877,33.4418,33.4877,20839.0
2017-08-04 12:25:00,36.55,36.57,36.5,36.52,20437.0,33.4877,33.506,33.4418,33.4602,20437.0
2017-08-04 12:30:00,36.52,36.52,36.5,36.52,7506.0,33.4602,33.4602,33.4418,33.4602,7506.0
2017-08-04 12:35:00,36.53,36.53,36.51,36.52,9215.0,33.4693,33.4693,33.451,33.4602,9215.0
2017-08-04 12:40:00,36.52,36.55,36.48,36.54,30513.0,33.4602,33.4877,33.4235,33.4785,30513.0
2017-08-04 12:45:00,36.53,36.56,36.52,36.55,15860.0,33.4693,33.4968,33.4602,33.4877,15860.0
2017-08-04 12:50:00,36.55,36.62,36.54,36.6,83256.0,33.4877,33.5518,33.4785,33.5335,83256.0
2017-08-04 12:55:00,36.59,36.68,36.59,36.67,27878.0,33.5243,33.6068,33.5243,33.5976,27878.0
2017-08-04 13:00:00,36.68,36.69,36.64,36.69,45803.0,33.6068,33.6159,33.5701,33.6159,45803.0
2017-08-04 13:05:00,36.69,36.72,36.68,36.7,25688.0,33.6159,33.6434,33.6068,33.6251,25688.0
2017-08-04 13:10:00,36.69,36.73,36.69,36.72,23509.0,33.6159,33.6526,33.6159,33.6434,23509.0
2017-08-04 13:15:00,36.72,36.76,36.7,36.73,64570.0,33.6434,33.6801,33.6251,33.6526,64570.0
2017-08-04 13:20:00,36.73,36.75,36.71,36.74,13836.0,33.6526,33.6709,33.6343,33.6617,13836.0
2017-08-04 13:25:00,36.73,36.75,36.73,36.73,10017.0,33.6526,33.6709,33.6526,33.6526,10017.0
2017-08-04 13:30:00,36.74,36.75,36.73,36.75,22244.0,33.6617,33.6709,33.6526,33.6709,22244.0
2017-08-04 13:35:00,36.74,36.74,36.73,36.73,26805.0,33.6617,33.6617,33.6526,33.6526,26805.0
2017-08-04 13:40:00,36.73,36.75,36.73,36.73,18071.0,33.6526,33.6709,33.6526,33.6526,18071.0
2017-08-04 13:45:00,36.73,36.75,36.71,36.71,16425.0,33.6526,33.6709,33.6343,33.6343,16425.0
2017-08-04 13:50:00,36.71,36.71,36.63,36.64,24316.0,33.6343,33.6343,33.561,33.5701,24316.0
2017-08-04 13:55:00,36.65,36.67,36.63,36.65,19236.0,33.5793,33.5976,33.561,33.5793,19236.0
2017-08-04 14:00:00,36.65,36.66,36.62,36.63,7282.0,33.5793,33.5884,33.5518,33.561,7282.0
2017-08-04 14:05:00,36.62,36.63,36.59,36.59,14967.0,33.5518,33.561,33.5243,33.5243,14967.0
2017-08-04 14:10:00,36.59,36.62,36.57,36.57,18735.0,33.5243,33.5518,33.506,33.506,18735.0
2017-08-04 14:15:00,36.58,36.58,36.56,36.57,10072.0,33.5151,33.5151,33.4968,33.506,10072.0
2017-08-04 14:20:00,36.57,36.57,36.53,36.53,15015.0,33.506,33.506,33.4693,33.4693,15015.0
2017-08-04 14:25:00,36.53,36.53,36.51,36.52,12013.0,33.4693,33.4693,33.451,33.4602,12013.0
2017-08-04 14:30:00,36.51,36.54,36.48,36.54,31436.0,33.451,33.4785,33.4235,33.4785,31436.0
2017-08-04 14:35:00,36.53,36.57,36.52,36.56,12277.0,33.4693,33.506,33.4602,33.4968,12277.0
2017-08-04 14:40:00,36.57,36.57,36.54,36.54,10090.0,33.506,33.506,33.4785,33.4785,10090.0
2017-08-04 14:45:00,36.54,36.55,36.5,36.52,17897.0,33.4785,33.4877,33.4418,33.4602,17897.0
2017-08-04 14:50:00,36.51,36.54,36.51,36.52,13496.0,33.451,33.4785,33.451,33.4602,13496.0
2017-08-04 14:55:00,36.52,36.55,36.49,36.49,31599.0,33.4602,33.4877,33.4327,33.4327,31599.0
2017-08-04 15:00:00,36.49,36.53,36.49,36.52,7576.0,33.4327,33.4693,33.4327,33.4602,7576.0
2017-08-04 15:05:00,36.52,36.54,36.5,36.52,16940.0,33.4602,33.4785,33.4418,33.4602,16940.0
2017-08-04 15:10:00,36.52,36.55,36.52,36.54,15617.0,33.4602,33.4877,33.4602,33.4785,15617.0
2017-08-04 15:15:00,36.53,36.55,36.52,36.53,89223.0,33.4693,33.4877,33.4602,33.4693,89223.0
2017-08-04 15:20:00,36.53,36.57,36.52,36.56,39252.0,33.4693,33.506,33.4602,33.4968,39252.0
2017-08-04 15:25:00,36.56,36.58,36.54,36.56,32330.0,33.4968,33.5151,33.4785,33.4968,32330.0
2017-08-04 15:30:00,36.56,36.57,36.56,36.57,11021.0,33.4968,33.506,33.4968,33.506,11021.0
2017-08-04 15:35:00,36.56,36.57,36.56,36.57,13801.0,33.4968,33.506,33.4968,33.506,13801.0
2017-08-04 15:40:00,36.57,36.6,36.56,36.59,47805.0,33.506,33.5335,33.4968,33.5243,47805.0
2017-08-04 15:45:00,36.6,36.61,36.56,36.57,22755.0,33.5335,33.5426,33.4968,33.506,22755.0
2017-08-04 15:50:00,36.57,36.6,36.56,36.59,31903.0,33.506,33.5335,33.4968,33.5243,31903.0
2017-08-04 15:55:00,36.6,36.61,36.56,36.59,200455.0,33.5335,33.5426,33.4968,33.5243,200455.0
2017-08-07 09:30:00,36.55,36.64,36.49,36.49,26369.0,33.5796,33.6623,33.5245,33.5245,26369.0
2017-08-07 09:35:00,36.51,36.6,36.51,36.53,8918.0,33.5429,33.6256,33.5429,33.5613,8918.0
2017-08-07 09:40:00,36.52,36.56,36.49,36.55,16975.0,33.5521,33.5888,33.5245,33.5796,16975.0
2017-08-07 09:45:00,36.55,36.6,36.55,36.55,14652.0,33.5796,33.6256,33.5796,33.5796,14652.0
2017-08-07 09:50:00,36.56,36.63,36.56,36.62,8697.0,33.5888,33.6531,33.5888,33.6439,8697.0
2017-08-07 09:55:00,36.62,36.62,36.53,36.57,44697.0,33.6439,33.6439,33.5613,33.598,44697.0
2017-08-07 10:00:00,36.56,36.59,36.51,36.52,104118.0,33.5888,33.6164,33.5429,33.5521,104118.0
2017-08-07 10:05:00,36.51,36.56,36.48,36.49,95735.0,33.5429,33.5888,33.5153,33.5245,95735.0
2017-08-07 10:10:00,36.48,36.54,36.48,36.54,63572.0,33.5153,33.5704,33.5153,33.5704,63572.0
2017-08-07 10:15:00,36.54,36.57,36.47,36.48,51631.0,33.5704,33.598,33.5061,33.5153,51631.0
2017-08-07 10:20:00,36.48,36.51,36.44,36.45,44458.0,33.5153,33.5429,33.4786,33.4878,44458.0
2017-08-07 10:25:00,36.44,36.44,36.34,36.37,24765.0,33.4786,33.4786,33.3867,33.4143,24765.0
2017-08-07 10:30:00,36.38,36.41,36.37,36.39,14057.0,33.4234,33.451,33.4143,33.4326,14057.0
2017-08-07 10:35:00,36.39,36.41,36.37,36.39,13924.0,33.4326,33.451,33.4143,33.4326,13924.0
2017-08-07 10:40:00,36.38,36.41,36.36,36.41,15342.0,33.4234,33.451,33.4051,33.451,15342.0
2017-08-07 10:45:00,36.41,36.45,36.39,36.4,13781.0,33.451,33.4878,33.4326,33.4418,13781.0
2017-08-07 10:50:00,36.4,36.42,36.39,36.4,14839.0,33.4418,33.4602,33.4326,33.4418,14839.0
2017-08-07 10:55:00,36.4,36.44,36.39,36.41,22670.0,33.4418,33.4786,33.4326,33.451,22670.0
2017-08-07 11:00:00,36.41,36.42,36.34,36.36,22506.0,33.451,33.4602,33.3867,33.4051,22506.0
2017-08-07 11:05:00,36.35,36.37,36.27,36.3,64012.0,33.3959,33.4143,33.3224,33.3499,64012.0
2017-08-07 11:10:00,36.3,36.37,36.3,36.35,14950.0,33.3499,33.4143,33.3499,33.3959,14950.0
2017-08-07 11:15:00,36.35,36.39,36.34,36.38,14320.0,33.3959,33.4326,33.3867,33.4234,14320.0
2017-08-07 11:20:00,36.39,36.4,36.36,36.37,12730.0,33.4326,33.4418,33.4051,33.4143,12730.0
2017-08-07 11:25:00,36.37,36.41,36.36,36.4,24088.0,33.4143,33.451,33.4051,33.4418,24088.0
2017-08-07 11:30:00,36.4,36.42,36.39,36.41,14396.0,33.4418,33.4602,33.4326,33.451,14396.0
2017-08-07 11:35:00,36.41,36.45,36.39,36.43,19629.0,33.451,33.4878,33.4326,33.4694,19629.0
2017-08-07 11:40:00,36.42,36.44,36.41,36.42,40085.0,33.4602,33.4786,33.451,33.4602,40085.0
2017-08-07 11:45:00,36.43,36.44,36.39,36.39,31887.0,33.4694,33.4786,33.4326,33.4326,31887.0
2017-08-07 11:50:00,36.39,36.4,36.36,36.38,23298.0,33.4326,33.4418,33.4051,33.4234,23298.0
2017-08-07 11:55:00,36.38,36.4,36.36,36.36,12616.0,33.4234,33.4418,33.4051,33.4051,12616.0
2017-08-07 12:00:00,36.37,36.43,36.36,36.43,12654.0,33.4143,33.4694,33.4051,33.4694,12654.0
2017-08-07 12:05:00,36.43,36.43,36.42,36.42,3086.0,33.4694,33.4694,33.4602,33.4602,3086.0
2017-08-07 12:10:00,36.42,36.47,36.42,36.47,15255.0,33.4602,33.5061,33.4602,33.5061,15255.0
2017-08-07 12:15:00,36.47,36.48,36.44,36.44,40516.0,33.5061,33.5153,33.4786,33.4786,40516.0
2017-08-07 12:20:00,36.44,36.45,36.43,36.45,16945.0,33.4786,33.4878,33.4694,33.4878,16945.0
2017-08-07 12:25:00,36.45,36.47,36.44,36.47,25400.0,33.4878,33.5061,33.4786,33.5061,25400.0
2017-08-07 12:30:00,36.47,36.47,36.45,36.45,4500.0,33.5061,33.5061,33.4878,33.4878,4500.0
2017-08-07 12:35:00,36.46,36.47,36.42,36.42,13172.0,33.4969,33.5061,33.4602,33.4602,13172.0
2017-08-07 12:40:00,36.42,36.42,36.39,36.4,35594.0,33.4602,33.4602,33.4326,33.4418,35594.0
2017-08-07 12:45:00,36.39,36.41,36.38,36.41,35124.0,33.4326,33.451,33.4234,33.451,35124.0
2017-08-07 12:50:00,36.4,36.41,36.39,36.41,10021.0,33.4418,33.451,33.4326,33.451,10021.0
2017-08-07 12:55:00,36.41,36.41,36.39,36.41,17827.0,33.451,33.451,33.4326,33.451,17827.0
2017-08-07 13:00:00,36.41,36.42,36.4,36.41,14433.0,33.451,33.4602,33.4418,33.451,14433.0
2017-08-07 13:05:00,36.42,36.44,36.41,36.42,17191.0,33.4602,33.4786,33.451,33.4602,17191.0
2017-08-07 13:10:00,36.42,36.43,36.41,36.41,7602.0,33.4602,33.4694,33.451,33.451,7602.0
2017-08-07 13:15:00,36.41,36.42,36.4,36.4,8283.0,33.451,33.4602,33.4418,33.4418,8283.0
2017-08-07 13:20:00,36.41,36.41,36.4,36.41,7140.0,33.451,33.451,33.4418,33.451,7140.0
2017-08-07 13:25:00,36.4,36.41,36.39,36.4,71654.0,33.4418,33.451,33.4326,33.4418,71654.0
2017-08-07 13:30:00,36.41,36.49,36.41,36.49,19853.0,33.451,33.5245,33.451,33.5245,19853.0
2017-08-07 13:35:00,36.49,36.49,36.47,36.48,12395.0,33.5245,33.5245,33.5061,33.5153,12395.0
2017-08-07 13:40:00,36.47,36.51,36.46,36.49,17288.0,33.5061,33.5429,33.4969,33.5245,17288.0
2017-08-07 13:45:00,36.5,36.5,36.45,36.48,34070.0,33.5337,33.5337,33.4878,33.5153,34070.0
2017-08-07 13:50:00,36.48,36.49,36.46,36.46,9281.0,33.5153,33.5245,33.4969,33.4969,9281.0
2017-08-07 13:55:00,36.47,36.49,36.46,36.48,12774.0,33.5061,33.5245,33.4969,33.5153,12774.0
2017-08-07 14:00:00,36.48,36.5,36.44,36.44,30460.0,33.5153,33.5337,33.4786,33.4786,30460.0
2017-08-07 14:05:00,36.44,36.46,36.44,36.46,23956.0,33.4786,33.4969,33.4786,33.4969,23956.0
2017-08-07 14:10:00,36.45,36.46,36.42,36.42,13399.0,33.4878,33.4969,33.4602,33.4602,13399.0
2017-08-07 14:15:00,36.43,36.43,36.38,36.4,31967.0,33.4694,33.4694,33.4234,33.4418,31967.0
2017-08-07 14:20:00,36.39,36.4,36.38,36.39,13618.0,33.4326,33.4418,33.4234,33.4326,13618.0
2017-08-07 14:25:00,36.4,36.41,36.39,36.4,17399.0,33.4418,33.451,33.4326,33.4418,17399.0
2017-08-07 14:30:00,36.41,36.41,36.39,36.39,20799.0,33.451,33.451,33.4326,33.4326,20799.0
2017-08-07 14:35:00,36.4,36.41,36.38,36.41,10396.0,33.4418,33.451,33.4234,33.451,10396.0
2017-08-07 14:40:00,36.41,36.43,36.38,36.41,24388.0,33.451,33.4694,33.4234,33.451,24388.0
2017-08-07 14:45:00,36.41,36.43,36.4,36.4,44533.0,33.451,33.4694,33.4418,33.4418,44533.0
2017-08-07 14:50:00,36.4,36.4,36.38,36.39,30092.0,33.4418,33.4418,33.4234,33.4326,30092.0
2017-08-07 14:55:00,36.39,36.41,36.39,36.39,52140.0,33.4326,33.451,33.4326,33.4326,52140.0
2017-08-07 15:00:00,36.4,36.44,36.39,36.43,23818.0,33.4418,33.4786,33.4326,33.4694,23818.0
2017-08-07 15:05:00,36.43,36.45,36.42,36.44,33347.0,33.4694,33.4878,33.4602,33.4786,33347.0
2017-08-07 15:10:00,36.44,36.46,36.43,36.45,40105.0,33.4786,33.4969,33.4694,33.4878,40105.0
2017-08-07 15:15:00,36.44,36.44,36.42,36.42,40227.0,33.4786,33.4786,33.4602,33.4602,40227.0
2017-08-07 15:20:00,36.42,36.44,36.4,36.43,66003.0,33.4602,33.4786,33.4418,33.4694,66003.0
2017-08-07 15:25:00,36.43,36.43,36.4,36.43,51133.0,33.4694,33.4694,33.4418,33.4694,51133.0
2017-08-07 15:30:00,36.42,36.43,36.4,36.43,32101.0,33.4602,33.4694,33.4418,33.4694,32101.0
2017-08-07 15:35:00,36.43,36.45,36.41,36.42,46927.0,33.4694,33.4878,33.451,33.4602,46927.0
2017-08-07 15:40:00,36.43,36.46,36.42,36.46,28740.0,33.4694,33.4969,33.4602,33.4969,28740.0
2017-08-07 15:45:00,36.46,36.47,36.43,36.43,62219.0,33.4969,33.5061,33.4694,33.4694,62219.0
2017-08-07 15:50:00,36.44,36.44,36.41,36.41,34720.0,33.4786,33.4786,33.451,33.451,34720.0
2017-08-07 15:55:00,36.41,36.43,36.41,36.43,153721.0,33.451,33.4694,33.451,33.4694,153721.0
2017-08-08 09:30:00,36.4,36.42,36.26,36.26,16281.0,33.4418,33.4602,33.3132,33.3132,16281.0
2017-08-08 09:35:00,36.25,36.28,36.18,36.26,27335.0,33.304,33.3316,33.2397,33.3132,27335.0
2017-08-08 09:40:00,36.26,36.32,36.2,36.31,23222.0,33.3132,33.3683,33.2581,33.3591,23222.0
2017-08-08 09:45:00,36.29,36.34,36.24,36.28,24104.0,33.3408,33.3867,33.2948,33.3316,24104.0
2017-08-08 09:50:00,36.27,36.36,36.27,36.33,18775.0,33.3224,33.4051,33.3224,33.3775,18775.0
2017-08-08 09:55:00,36.32,36.38,36.3,36.37,22178.0,33.3683,33.4234,33.3499,33.4143,22178.0
2017-08-08 10:00:00,36.37,36.38,36.3,36.35,31810.0,33.4143,33.4234,33.3499,33.3959,31810.0
2017-08-08 10:05:00,36.34,36.35,36.29,36.33,36564.0,33.3867,33.3959,33.3408,33.3775,36564.0
2017-08-08 10:10:00,36.32,36.38,36.32,36.36,37670.0,33.3683,33.4234,33.3683,33.4051,37670.0
2017-08-08 10:15:00,36.35,36.39,36.27,36.38,39473.0,33.3959,33.4326,33.3224,33.4234,39473.0
2017-08-08 10:20:00,36.39,36.42,36.35,36.35,26411.0,33.4326,33.4602,33.3959,33.3959,26411.0
2017-08-08 10:25:00,36.35,36.39,36.32,36.38,24844.0,33.3959,33.4326,33.3683,33.4234,24844.0
2017-08-08 10:30:00,36.38,36.4,36.33,36.35,48802.0,33.4234,33.4418,33.3775,33.3959,48802.0
2017-08-08 10:35:00,36.34,36.36,36.31,36.35,19466.0,33.3867,33.4051,33.3591,33.3959,19466.0
2017-08-08 10:40:00,36.35,36.37,36.34,36.36,17249.0,33.3959,33.4143,33.3867,33.4051,17249.0
2017-08-08 10:45:00,36.36,36.36,36.3,36.32,16940.0,33.4051,33.4051,33.3499,33.3683,16940.0
2017-08-08 10:50:00,36.31,36.38,36.28,36.36,29138.0,33.3591,33.4234,33.3316,33.4051,29138.0
2017-08-08 10:55:00,36.36,36.38,36.32,36.32,15583.0,33.4051,33.4234,33.3683,33.3683,15583.0
2017-08-08 11:00:00,36.32,36.35,36.29,36.34,22161.0,33.3683,33.3959,33.3408,33.3867,22161.0
2017-08-08 11:05:00,36.34,36.4,36.33,36.39,20425.0,33.3867,33.4418,33.3775,33.4326,20425.0
2017-08-08 11:10:00,36.39,36.43,36.38,36.4,28247.0,33.4326,33.4694,33.4234,33.4418,28247.0
2017-08-08 11:15:00,36.4,36.42,36.36,36.39,30545.0,33.4418,33.4602,33.4051,33.4326,30545.0
2017-08-08 11:20:00,36.39,36.4,36.36,36.37,24089.0,33.4326,33.4418,33.4051,33.4143,24089.0
2017-08-08 11:25:00,36.37,36.4,36.36,36.39,14853.0,33.4143,33.4418,33.4051,33.4326,14853.0
2017-08-08 11:30:00,36.38,36.42,36.37,36.41,14761.0,33.4234,33.4602,33.4143,33.451,14761.0
2017-08-08 11:35:00,36.4,36.4,36.35,36.36,26036.0,33.4418,33.4418,33.3959,33.4051,26036.0
2017-08-08 11:40:00,36.36,36.4,36.36,36.4,11513.0,33.4051,33.4418,33.4051,33.4418,11513.0
2017-08-08 11:45:00,36.4,36.42,36.39,36.4,18457.0,33.4418,33.4602,33.4326,33.4418,18457.0
2017-08-08 11:50:00,36.4,36.45,36.38,36.45,27836.0,33.4418,33.4878,33.4234,33.4878,27836.0
2017-08-08 11:55:00,36.46,36.5,36.43,36.5,42665.0,33.4969,33.5337,33.4694,33.5337,42665.0
2017-08-08 12:00:00,36.51,36.53,36.49,36.51,18703.0,33.5429,33.5613,33.5245,33.5429,18703.0
2017-08-08 12:05:00,36.52,36.54,36.5,36.51,12076.0,33.5521,33.5704,33.5337,33.5429,12076.0
2017-08-08 12:10:00,36.52,36.55,36.5,36.51,12217.0,33.5521,33.5796,33.5337,33.5429,12217.0
2017-08-08 12:15:00,36.51,36.53,36.48,36.48,16459.0,33.5429,33.5613,33.5153,33.5153,16459.0
2017-08-08 12:20:00,36.48,36.51,36.48,36.49,9802.0,33.5153,33.5429,33.5153,33.5245,9802.0
2017-08-08 12:25:00,36.5,36.5,36.48,36.5,8986.0,33.5337,33.5337,33.5153,33.5337,8986.0
2017-08-08 12:30:00,36.5,36.5,36.48,36.48,6012.0,33.5337,33.5337,33.5153,33.5153,6012.0
2017-08-08 12:35:00,36.48,36.49,36.44,36.45,15617.0,33.5153,33.5245,33.4786,33.4878,15617.0
2017-08-08 12:40:00,36.45,36.46,36.42,36.43,5000.0,33.4878,33.4969,33.4602,33.4694,5000.0
2017-08-08 12:45:00,36.42,36.44,36.39,36.43,49496.0,33.4602,33.4786,33.4326,33.4694,49496.0
2017-08-08 12:50:00,36.43,36.44,36.39,36.39,37814.0,33.4694,33.4786,33.4326,33.4326,37814.0
2017-08-08 12:55:00,36.39,36.39,36.34,36.37,19802.0,33.4326,33.4326,33.3867,33.4143,19802.0
2017-08-08 13:00:00,36.38,36.39,36.36,36.38,22239.0,33.4234,33.4326,33.4051,33.4234,22239.0
2017-08-08 13:05:00,36.38,36.43,36.37,36.41,19174.0,33.4234,33.4694,33.4143,33.451,19174.0
2017-08-08 13:10:00,36.41,36.43,36.39,36.41,31296.0,33.451,33.4694,33.4326,33.451,31296.0
2017-08-08 13:15:00,36.41,36.41,36.39,36.41,7958.0,33.451,33.451,33.4326,33.451,7958.0
2017-08-08 13:20:00,36.41,36.41,36.37,36.39,42544.0,33.451,33.451,33.4143,33.4326,42544.0
2017-08-08 13:25:00,36.39,36.4,36.37,36.38,14102.0,33.4326,33.4418,33.4143,33.4234,14102.0
2017-08-08 13:30:00,36.37,36.37,36.32,36.34,12958.0,33.4143,33.4143,33.3683,33.3867,12958.0
2017-08-08 13:35:00,36.34,36.34,36.31,36.34,18178.0,33.3867,33.3867,33.3591,33.3867,18178.0
2017-08-08 13:40:00,36.34,36.36,36.32,36.33,18572.0,33.3867,33.4051,33.3683,33.3775,18572.0
2017-08-08 13:45:00,36.33,36.33,36.29,36.33,38132.0,33.3775,33.3775,33.3408,33.3775,38132.0
2017-08-08 13:50:00,36.33,36.33,36.29,36.3,11034.0,33.3775,33.3775,33.3408,33.3499,11034.0
2017-08-08 13:55:00,36.3,36.31,36.28,36.3,16909.0,33.3499,33.3591,33.3316,33.3499,16909.0
2017-08-08 14:00:00,36.3,36.3,36.26,36.27,31112.0,33.3499,33.3499,33.3132,33.3224,31112.0
2017-08-08 14:05:00,36.27,36.29,36.24,36.29,19936.0,33.3224,33.3408,33.2948,33.3408,19936.0
2017-08-08 14:10:00,36.28,36.31,36.27,36.3,27307.0,33.3316,33.3591,33.3224,33.3499,27307.0
2017-08-08 14:15:00,36.3,36.31,36.28,36.29,20371.0,33.3499,33.3591,33.3316,33.3408,20371.0
2017-08-08 14:20:00,36.29,36.33,36.29,36.33,19127.0,33.3408,33.3775,33.3408,33.3775,19127.0
2017-08-08 14:25:00,36.32,36.35,36.32,36.34,16941.0,33.3683,33.3959,33.3683,33.3867,16941.0
2017-08-08 14:30:00,36.35,36.37,36.35,36.36,11300.0,33.3959,33.4143,33.3959,33.4051,11300.0
2017-08-08 14:35:00,36.37,36.37,36.34,36.36,18801.0,33.4143,33.4143,33.3867,33.4051,18801.0
2017-08-08 14:40:00,36.35,36.35,36.33,36.34,19163.0,33.3959,33.3959,33.3775,33.3867,19163.0
2017-08-08 14:45:00,36.33,36.37,36.33,36.34,15901.0,33.3775,33.4143,33.3775,33.3867,15901.0
2017-08-08 14:50:00,36.34,36.35,36.32,36.34,14406.0,33.3867,33.3959,33.3683,33.3867,14406.0
2017-08-08 14:55:00,36.34,36.35,36.31,36.33,15798.0,33.3867,33.3959,33.3591,33.3775,15798.0
2017-08-08 15:00:00,36.32,36.33,36.3,36.3,15441.0,33.3683,33.3775,33.3499,33.3499,15441.0
2017-08-08 15:05:00,36.3,36.34,36.29,36.33,25837.0,33.3499,33.3867,33.3408,33.3775,25837.0
2017-08-08 15:10:00,36.32,36.34,36.32,36.33,18895.0,33.3683,33.3867,33.3683,33.3775,18895.0
2017-08-08 15:15:00,36.33,36.33,36.29,36.3,27007.0,33.3775,33.3775,33.3408,33.3499,27007.0
2017-08-08 15:20:00,36.31,36.33,36.29,36.3,39099.0,33.3591,33.3775,33.3408,33.3499,39099.0
2017-08-08 15:25:00,36.3,36.31,36.24,36.27,44440.0,33.3499,33.3591,33.2948,33.3224,44440.0
2017-08-08 15:30:00,36.27,36.27,36.15,36.2,104498.0,33.3224,33.3224,33.2121,33.2581,104498.0
2017-08-08 15:35:00,36.2,36.2,36.13,36.19,60473.0,33.2581,33.2581,33.1938,33.2489,60473.0
2017-08-08 15:40:00,36.19,36.25,36.18,36.23,57763.0,33.2489,33.304,33.2397,33.2856,57763.0
2017-08-08 15:45:00,36.23,36.27,36.23,36.26,58399.0,33.2856,33.3224,33.2856,33.3132,58399.0
2017-08-08 15:50:00,36.26,36.27,36.23,36.27,75839.0,33.3132,33.3224,33.2856,33.3224,75839.0
2017-08-08 15:55:00,36.27,36.28,36.26,36.26,223038.0,33.3224,33.3316,33.3132,33.3132,223038.0
2017-08-09 09:30:00,36.22,36.22,36.0,36.15,30903.0,33.2764,33.2764,33.0743,33.2121,30903.0
2017-08-09 09:35:00,36.19,36.28,36.18,36.28,24177.0,33.2489,33.3316,33.2397,33.3316,24177.0
2017-08-09 09:40:00,36.26,36.27,36.16,36.21,11484.0,33.3132,33.3224,33.2213,33.2673,11484.0
2017-08-09 09:45:00,36.21,36.3,36.19,36.3,18902.0,33.2673,33.3499,33.2489,33.3499,18902.0
2017-08-09 09:50:00,36.3,36.34,36.29,36.29,6633.0,33.3499,33.3867,33.3408,33.3408,6633.0
2017-08-09 09:55:00,36.29,36.41,36.29,36.41,26102.0,33.3408,33.451,33.3408,33.451,26102.0
2017-08-09 10:00:00,36.42,36.43,36.26,36.29,20706.0,33.4602,33.4694,33.3132,33.3408,20706.0
2017-08-09 10:05:00,36.29,36.29,36.25,36.27,9705.0,33.3408,33.3408,33.304,33.3224,9705.0
2017-08-09 10:10:00,36.28,36.32,36.25,36.27,27054.0,33.3316,33.3683,33.304,33.3224,27054.0
2017-08-09 10:15:00,36.29,36.33,36.28,36.31,16319.0,33.3408,33.3775,33.3316,33.3591,16319.0
2017-08-09 10:20:00,36.3,36.42,36.29,36.41,31827.0,33.3499,33.4602,33.3408,33.451,31827.0
2017-08-09 10:25:00,36.41,36.45,36.4,36.44,12063.0,33.451,33.4878,33.4418,33.4786,12063.0
2017-08-09 10:30:00,36.45,36.52,36.44,36.5,21139.0,33.4878,33.5521,33.4786,33.5337,21139.0
2017-08-09 10:35:00,36.5,36.51,36.44,36.45,16469.0,33.5337,33.5429,33.4786,33.4878,16469.0
2017-08-09 10:40:00,36.45,36.46,36.41,36.45,21386.0,33.4878,33.4969,33.451,33.4878,21386.0
2017-08-09 10:45:00,36.45,36.48,36.45,36.47,29250.0,33.4878,33.5153,33.4878,33.5061,29250.0
2017-08-09 10:50:00,36.47,36.47,36.42,36.43,37128.0,33.5061,33.5061,33.4602,33.4694,37128.0
2017-08-09 10:55:00,36.43,36.5,36.42,36.49,23409.0,33.4694,33.5337,33.4602,33.5245,23409.0
2017-08-09 11:00:00,36.48,36.51,36.47,36.48,20621.0,33.5153,33.5429,33.5061,33.5153,20621.0
2017-08-09 11:05:00,36.48,36.49,36.47,36.48,24374.0,33.5153,33.5245,33.5061,33.5153,24374.0
2017-08-09 11:10:00,36.48,36.49,36.46,36.48,19823.0,33.5153,33.5245,33.4969,33.5153,19823.0
2017-08-09 11:15:00,36.48,36.49,36.46,36.48,15539.0,33.5153,33.5245,33.4969,33.5153,15539.0
2017-08-09 11:20:00,36.48,36.55,36.47,36.52,23436.0,33.5153,33.5796,33.5061,33.5521,23436.0
2017-08-09 11:25:00,36.52,36.54,36.51,36.53,27187.0,33.5521,33.5704,33.5429,33.5613,27187.0
2017-08-09 11:30:00,36.53,36.55,36.51,36.52,39247.0,33.5613,33.5796,33.5429,33.5521,39247.0
2017-08-09 11:35:00,36.53,36.54,36.47,36.47,10763.0,33.5613,33.5704,33.5061,33.5061,10763.0
2017-08-09 11:40:00,36.48,36.49,36.46,36.47,16263.0,33.5153,33.5245,33.4969,33.5061,16263.0
2017-08-09 11:45:00,36.47,36.48,36.44,36.45,14391.0,33.5061,33.5153,33.4786,33.4878,14391.0
2017-08-09 11:50:00,36.44,36.49,36.44,36.47,55150.0,33.4786,33.5245,33.4786,33.5061,55150.0
2017-08-09 11:55:00,36.46,36.48,36.44,36.44,13021.0,33.4969,33.5153,33.4786,33.4786,13021.0
2017-08-09 12:00:00,36.44,36.45,36.4,36.41,13245.0,33.4786,33.4878,33.4418,33.451,13245.0
2017-08-09 12:05:00,36.41,36.43,36.4,36.41,20316.0,33.451,33.4694,33.4418,33.451,20316.0
2017-08-09 12:10:00,36.41,36.43,36.38,36.39,62775.0,33.451,33.4694,33.4234,33.4326,62775.0
2017-08-09 12:15:00,36.39,36.42,36.38,36.41,30192.0,33.4326,33.4602,33.4234,33.451,30192.0
2017-08-09 12:20:00,36.41,36.42,36.39,36.39,19654.0,33.451,33.4602,33.4326,33.4326,19654.0
2017-08-09 12:25:00,36.4,36.4,36.38,36.38,14221.0,33.4418,33.4418,33.4234,33.4234,14221.0
2017-08-09 12:30:00,36.38,36.39,36.37,36.39,6111.0,33.4234,33.4326,33.4143,33.4326,6111.0
2017-08-09 12:35:00,36.39,36.39,36.35,36.36,47040.0,33.4326,33.4326,33.3959,33.4051,47040.0
2017-08-09 12:40:00,36.36,36.41,36.35,36.39,58522.0,33.4051,33.451,33.3959,33.4326,58522.0
2017-08-09 12:45:00,36.39,36.39,36.33,36.33,11867.0,33.4326,33.4326,33.3775,33.3775,11867.0
2017-08-09 12:50:00,36.34,36.34,36.28,36.29,13530.0,33.3867,33.3867,33.3316,33.3408,13530.0
2017-08-09 12:55:00,36.29,36.31,36.29,36.29,7719.0,33.3408,33.3591,33.3408,33.3408,7719.0
2017-08-09 13:00:00,36.28,36.32,36.28,36.31,11956.0,33.3316,33.3683,33.3316,33.3591,11956.0
2017-08-09 13:05:00,36.3,36.32,36.29,36.3,10178.0,33.3499,33.3683,33.3408,33.3499,10178.0
2017-08-09 13:10:00,36.31,36.32,36.3,36.31,2900.0,33.3591,33.3683,33.3499,33.3591,2900.0
2017-08-09 13:15:00,36.3,36.31,36.29,36.3,8168.0,33.3499,33.3591,33.3408,33.3499,8168.0
2017-08-09 13:20:00,36.3,36.31,36.26,36.27,11082.0,33.3499,33.3591,33.3132,33.3224,11082.0
2017-08-09 13:25:00,36.27,36.27,36.23,36.25,22682.0,33.3224,33.3224,33.2856,33.304,22682.0
2017-08-09 13:30:00,36.25,36.25,36.21,36.23,9830.0,33.304,33.304,33.2673,33.2856,9830.0
2017-08-09 13:35:00,36.22,36.25,36.22,36.23,6841.0,33.2764,33.304,33.2764,33.2856,6841.0
2017-08-09 13:40:00,36.23,36.25,36.19,36.19,21911.0,33.2856,33.304,33.2489,33.2489,21911.0
2017-08-09 13:45:00,36.19,36.19,36.12,36.13,31853.0,33.2489,33.2489,33.1846,33.1938,31853.0
2017-08-09 13:50:00,36.13,36.15,36.11,36.12,30957.0,33.1938,33.2121,33.1754,33.1846,30957.0
2017-08-09 13:55:00,36.12,36.12,36.08,36.12,23777.0,33.1846,33.1846,33.1478,33.1846,23777.0
2017-08-09 14:00:00,36.13,36.14,36.11,36.14,16617.0,33.1938,33.203,33.1754,33.203,16617.0
2017-08-09 14:05:00,36.14,36.14,36.11,36.13,44507.0,33.203,33.203,33.1754,33.1938,44507.0
2017-08-09 14:10:00,36.13,36.16,36.13,36.16,24535.0,33.1938,33.2213,33.1938,33.2213,24535.0
2017-08-09 14:15:00,36.16,36.18,36.16,36.17,13443.0,33.2213,33.2397,33.2213,33.2305,13443.0
2017-08-09 14:20:00,36.18,36.26,36.17,36.26,23676.0,33.2397,33.3132,33.2305,33.3132,23676.0
2017-08-09 14:25:00,36.26,36.29,36.23,36.28,31088.0,33.3132,33.3408,33.2856,33.3316,31088.0
2017-08-09 14:30:00,36.28,36.32,36.28,36.3,60065.0,33.3316,33.3683,33.3316,33.3499,60065.0
2017-08-09 14:35:00,36.3,36.33,36.3,36.32,29087.0,33.3499,33.3775,33.3499,33.3683,29087.0
2017-08-09 14:40:00,36.32,36.34,36.31,36.33,20441.0,33.3683,33.3867,33.3591,33.3775,20441.0
2017-08-09 14:45:00,36.33,36.34,36.29,36.33,27053.0,33.3775,33.3867,33.3408,33.3775,27053.0
2017-08-09 14:50:00,36.33,36.35,36.31,36.34,24127.0,33.3775,33.3959,33.3591,33.3867,24127.0
2017-08-09 14:55:00,36.34,36.34,36.31,36.32,10882.0,33.3867,33.3867,33.3591,33.3683,10882.0
2017-08-09 15:00:00,36.32,36.34,36.3,36.3,13754.0,33.3683,33.3867,33.3499,33.3499,13754.0
2017-08-09 15:05:00,36.3,36.31,36.25,36.26,11237.0,33.3499,33.3591,33.304,33.3132,11237.0
2017-08-09 15:10:00,36.26,36.29,36.26,36.28,17116.0,33.3132,33.3408,33.3132,33.3316,17116.0
2017-08-09 15:15:00,36.27,36.3,36.26,36.27,20677.0,33.3224,33.3499,33.3132,33.3224,20677.0
2017-08-09 15:20:00,36.27,36.29,36.25,36.29,17050.0,33.3224,33.3408,33.304,33.3408,17050.0
2017-08-09 15:25:00,36.29,36.31,36.28,36.3,92539.0,33.3408,33.3591,33.3316,33.3499,92539.0
2017-08-09 15:30:00,36.3,36.31,36.29,36.3,30079.0,33.3499,33.3591,33.3408,33.3499,30079.0
2017-08-09 15:35:00,36.3,36.35,36.29,36.34,53802.0,33.3499,33.3959,33.3408,33.3867,53802.0
2017-08-09 15:40:00,36.34,36.38,36.34,36.37,23234.0,33.3867,33.4234,33.3867,33.4143,23234.0
2017-08-09 15:45:00,36.38,36.41,36.38,36.41,47984.0,33.4234,33.451,33.4234,33.451,47984.0
2017-08-09 15:50:00,36.41,36.43,36.36,36.37,95491.0,33.451,33.4694,33.4051,33.4143,95491.0
2017-08-09 15:55:00,36.36,36.37,36.31,36.36,374555.0,33.4051,33.4143,33.3591,33.4051,374555.0
2017-08-10 09:30:00,36.18,36.3,36.18,36.23,37706.0,33.2397,33.3499,33.2397,33.2856,37706.0
2017-08-10 09:35:00,36.24,36.28,36.17,36.24,22151.0,33.2948,33.3316,33.2305,33.2948,22151.0
2017-08-10 09:40:00,36.24,36.25,36.17,36.24,26177.0,33.2948,33.304,33.2305,33.2948,26177.0
2017-08-10 09:45:00,36.24,36.24,36.15,36.23,26962.0,33.2948,33.2948,33.2121,33.2856,26962.0
2017-08-10 09:50:00,36.23,36.28,36.21,36.28,17521.0,33.2856,33.3316,33.2673,33.3316,17521.0
2017-08-10 09:55:00,36.27,36.28,36.2,36.23,22414.0,33.3224,33.3316,33.2581,33.2856,22414.0
2017-08-10 10:00:00,36.23,36.23,36.11,36.12,31162.0,33.2856,33.2856,33.1754,33.1846,31162.0
2017-08-10 10:05:00,36.13,36.18,36.04,36.17,37326.0,33.1938,33.2397,33.1111,33.2305,37326.0
2017-08-10 10:10:00,36.15,36.18,36.12,36.17,22143.0,33.2121,33.2397,33.1846,33.2305,22143.0
2017-08-10 10:15:00,36.18,36.18,36.07,36.15,41962.0,33.2397,33.2397,33.1386,33.2121,41962.0
2017-08-10 10:20:00,36.16,36.22,36.14,36.19,22720.0,33.2213,33.2764,33.203,33.2489,22720.0
2017-08-10 10:25:00,36.18,36.21,36.13,36.21,15810.0,33.2397,33.2673,33.1938,33.2673,15810.0
2017-08-10 10:30:00,36.21,36.22,36.16,36.19,21475.0,33.2673,33.2764,33.2213,33.2489,21475.0
2017-08-10 10:35:00,36.18,36.26,36.18,36.24,14264.0,33.2397,33.3132,33.2397,33.2948,14264.0
2017-08-10 10:40:00,36.25,36.25,36.17,36.18,10548.0,33.304,33.304,33.2305,33.2397,10548.0
2017-08-10 10:45:00,36.18,36.19,36.16,36.16,10047.0,33.2397,33.2489,33.2213,33.2213,10047.0
2017-08-10 10:50:00,36.16,36.17,36.12,36.14,14127.0,33.2213,33.2305,33.1846,33.203,14127.0
2017-08-10 10:55:00,36.14,36.17,36.12,36.14,15660.0,33.203,33.2305,33.1846,33.203,15660.0
2017-08-10 11:00:00,36.14,36.18,36.12,36.13,22498.0,33.203,33.2397,33.1846,33.1938,22498.0
2017-08-10 11:05:00,36.12,36.14,36.1,36.13,12748.0,33.1846,33.203,33.1662,33.1938,12748.0
2017-08-10 11:10:00,36.13,36.13,36.11,36.12,17177.0,33.1938,33.1938,33.1754,33.1846,17177.0
2017-08-10 11:15:00,36.12,36.19,36.11,36.19,46105.0,33.1846,33.2489,33.1754,33.2489,46105.0
2017-08-10 11:20:00,36.2,36.2,36.12,36.12,36303.0,33.2581,33.2581,33.1846,33.1846,36303.0
2017-08-10 11:25:00,36.12,36.14,36.1,36.14,18008.0,33.1846,33.203,33.1662,33.203,18008.0
2017-08-10 11:30:00,36.14,36.19,36.13,36.18,12901.0,33.203,33.2489,33.1938,33.2397,12901.0
2017-08-10 11:35:00,36.19,36.2,36.15,36.2,14737.0,33.2489,33.2581,33.2121,33.2581,14737.0
2017-08-10 11:40:00,36.2,36.2,36.11,36.12,18549.0,33.2581,33.2581,33.1754,33.1846,18549.0
2017-08-10 11:45:00,36.13,36.14,36.08,36.11,25281.0,33.1938,33.203,33.1478,33.1754,25281.0
2017-08-10 11:50:00,36.1,36.1,36.03,36.05,35458.0,33.1662,33.1662,33.1019,33.1203,35458.0
2017-08-10 11:55:00,36.05,36.09,36.04,36.05,9987.0,33.1203,33.157,33.1111,33.1203,9987.0
2017-08-10 12:00:00,36.04,36.05,35.98,36.05,28427.0,33.1111,33.1203,33.056,33.1203,28427.0
2017-08-10 12:05:00,36.04,36.09,36.04,36.07,39045.0,33.1111,33.157,33.1111,33.1386,39045.0
2017-08-10 12:10:00,36.05,36.06,36.02,36.02,10125.0,33.1203,33.1295,33.0927,33.0927,10125.0
2017-08-10 12:15:00,36.03,36.06,35.98,36.01,30820.0,33.1019,33.1295,33.056,33.0835,30820.0
2017-08-10 12:20:00,36.01,36.01,35.96,36.01,14000.0,33.0835,33.0835,33.0376,33.0835,14000.0
2017-08-10 12:25:00,36.01,36.02,35.97,36.0,36332.0,33.0835,33.0927,33.0468,33.0743,36332.0
2017-08-10 12:30:00,36.0,36.01,35.92,35.93,14775.0,33.0743,33.0835,33.0008,33.01,14775.0
2017-08-10 12:35:00,35.92,35.96,35.88,35.96,32797.0,33.0008,33.0376,32.9641,33.0376,32797.0
2017-08-10 12:40:00,35.95,35.98,35.94,35.95,25645.0,33.0284,33.056,33.0192,33.0284,25645.0
2017-08-10 12:45:00,35.96,35.96,35.89,35.9,30926.0,33.0376,33.0376,32.9733,32.9825,30926.0
2017-08-10 12:50:00,35.9,35.91,35.87,35.9,11841.0,32.9825,32.9916,32.9549,32.9825,11841.0
2017-08-10 12:55:00,35.91,35.91,35.87,35.89,19213.0,32.9916,32.9916,32.9549,32.9733,19213.0
2017-08-10 13:00:00,35.9,36.0,35.9,36.0,23874.0,32.9825,33.0743,32.9825,33.0743,23874.0
2017-08-10 13:05:00,35.99,36.0,35.96,35.97,19185.0,33.0651,33.0743,33.0376,33.0468,19185.0
2017-08-10 13:10:00,35.98,35.99,35.93,35.94,14396.0,33.056,33.0651,33.01,33.0192,14396.0
2017-08-10 13:15:00,35.94,35.98,35.93,35.97,17089.0,33.0192,33.056,33.01,33.0468,17089.0
2017-08-10 13:20:00,35.96,35.99,35.94,35.98,32051.0,33.0376,33.0651,33.0192,33.056,32051.0
2017-08-10 13:25:00,35.98,35.98,35.94,35.98,20136.0,33.056,33.056,33.0192,33.056,20136.0
2017-08-10 13:30:00,35.97,35.99,35.95,35.99,16774.0,33.0468,33.0651,33.0284,33.0651,16774.0
2017-08-10 13:35:00,35.99,35.99,35.95,35.97,12963.0,33.0651,33.0651,33.0284,33.0468,12963.0
2017-08-10 13:40:00,35.96,35.99,35.94,35.95,20745.0,33.0376,33.0651,33.0192,33.0284,20745.0
2017-08-10 13:45:00,35.94,35.98,35.94,35.96,11446.0,33.0192,33.056,33.0192,33.0376,11446.0
2017-08-10 13:50:00,35.97,35.97,35.94,35.97,20966.0,33.0468,33.0468,33.0192,33.0468,20966.0
2017-08-10 13:55:00,35.96,35.97,35.94,35.96,21570.0,33.0376,33.0468,33.0192,33.0376,21570.0
2017-08-10 14:00:00,35.96,35.97,35.92,35.94,27637.0,33.0376,33.0468,33.0008,33.0192,27637.0
2017-08-10 14:05:00,35.94,35.97,35.92,35.95,21667.0,33.0192,33.0468,33.0008,33.0284,21667.0
2017-08-10 14:10:00,35.96,36.01,35.95,36.0,18674.0,33.0376,33.0835,33.0284,33.0743,18674.0
2017-08-10 14:15:00,36.01,36.02,35.98,36.01,17183.0,33.0835,33.0927,33.056,33.0835,17183.0
2017-08-10 14:20:00,36.01,36.05,36.0,36.02,18024.0,33.0835,33.1203,33.0743,33.0927,18024.0
2017-08-10 14:25:00,36.02,36.02,35.97,35.99,16707.0,33.0927,33.0927,33.0468,33.0651,16707.0
2017-08-10 14:30:00,35.98,36.07,35.98,36.05,32399.0,33.056,33.1386,33.056,33.1203,32399.0
2017-08-10 14:35:00,36.03,36.04,35.95,36.02,57493.0,33.1019,33.1111,33.0284,33.0927,57493.0
2017-08-10 14:40:00,36.01,36.1,36.01,36.09,48470.0,33.0835,33.1662,33.0835,33.157,48470.0
2017-08-10 14:45:00,36.09,36.11,36.04,36.1,24435.0,33.157,33.1754,33.1111,33.1662,24435.0
2017-08-10 14:50:00,36.09,36.09,36.05,36.05,14588.0,33.157,33.157,33.1203,33.1203,14588.0
2017-08-10 14:55:00,36.04,36.06,36.02,36.05,19308.0,33.1111,33.1295,33.0927,33.1203,19308.0
2017-08-10 15:00:00,36.05,36.07,36.01,36.02,23610.0,33.1203,33.1386,33.0835,33.0927,23610.0
2017-08-10 15:05:00,36.01,36.04,36.0,36.01,21439.0,33.0835,33.1111,33.0743,33.0835,21439.0
2017-08-10 15:10:00,36.01,36.02,35.99,36.01,33068.0,33.0835,33.0927,33.0651,33.0835,33068.0
2017-08-10 15:15:00,36.0,36.0,35.96,36.0,46619.0,33.0743,33.0743,33.0376,33.0743,46619.0
2017-08-10 15:20:00,36.0,36.03,35.98,36.01,42025.0,33.0743,33.1019,33.056,33.0835,42025.0
2017-08-10 15:25:00,36.01,36.04,35.98,36.04,33364.0,33.0835,33.1111,33.056,33.1111,33364.0
2017-08-10 15:30:00,36.04,36.05,35.99,36.01,47341.0,33.1111,33.1203,33.0651,33.0835,47341.0
2017-08-10 15:35:00,36.01,36.03,35.97,35.98,76828.0,33.0835,33.1019,33.0468,33.056,76828.0
2017-08-10 15:40:00,35.98,36.02,35.97,36.0,62349.0,33.056,33.0927,33.0468,33.0743,62349.0
2017-08-10 15:45:00,35.99,36.0,35.93,35.94,80310.0,33.0651,33.0743,33.01,33.0192,80310.0
2017-08-10 15:50:00,35.93,35.96,35.92,35.94,52012.0,33.01,33.0376,33.0008,33.0192,52012.0
2017-08-10 15:55:00,35.94,35.96,35.88,35.9,161497.0,33.0192,33.0376,32.9641,32.9825,161497.0
2017-08-11 09:30:00,35.83,35.98,35.67,35.89,75581.0,32.9181,33.056,32.7711,32.9733,75581.0
2017-08-11 09:35:00,35.86,35.95,35.82,35.9,31456.0,32.9457,33.0284,32.909,32.9825,31456.0
2017-08-11 09:40:00,35.89,35.9,35.82,35.83,10434.0,32.9733,32.9825,32.909,32.9181,10434.0
2017-08-11 09:45:00,35.84,35.85,35.79,35.83,12819.0,32.9273,32.9365,32.8814,32.9181,12819.0
2017-08-11 09:50:00,35.85,35.88,35.78,35.81,33426.0,32.9365,32.9641,32.8722,32.8998,33426.0
2017-08-11 09:55:00,35.81,35.9,35.79,35.89,47574.0,32.8998,32.9825,32.8814,32.9733,47574.0
2017-08-11 10:00:00,35.9,35.99,35.88,35.97,20178.0,32.9825,33.0651,32.9641,33.0468,20178.0
2017-08-11 10:05:00,35.98,36.05,35.96,35.98,15350.0,33.056,33.1203,33.0376,33.056,15350.0
2017-08-11 10:10:00,35.98,36.07,35.98,36.02,12618.0,33.056,33.1386,33.056,33.0927,12618.0
2017-08-11 10:15:00,36.02,36.07,36.01,36.06,10730.0,33.0927,33.1386,33.0835,33.1295,10730.0
2017-08-11 10:20:00,36.06,36.14,36.05,36.14,10965.0,33.1295,33.203,33.1203,33.203,10965.0
2017-08-11 10:25:00,36.14,36.14,36.09,36.11,5526.0,33.203,33.203,33.157,33.1754,5526.0
2017-08-11 10:30:00,36.11,36.14,36.08,36.12,16815.0,33.1754,33.203,33.1478,33.1846,16815.0
2017-08-11 10:35:00,36.12,36.15,36.09,36.1,23433.0,33.1846,33.2121,33.157,33.1662,23433.0
2017-08-11 10:40:00,36.11,36.16,36.08,36.09,18476.0,33.1754,33.2213,33.1478,33.157,18476.0
2017-08-11 10:45:00,36.09,36.15,36.09,36.11,7100.0,33.157,33.2121,33.157,33.1754,7100.0
2017-08-11 10:50:00,36.1,36.13,36.09,36.13,6600.0,33.1662,33.1938,33.157,33.1938,6600.0
2017-08-11 10:55:00,36.12,36.13,36.1,36.13,9508.0,33.1846,33.1938,33.1662,33.1938,9508.0
2017-08-11 11:00:00,36.13,36.15,36.11,36.15,17006.0,33.1938,33.2121,33.1754,33.2121,17006.0
2017-08-11 11:05:00,36.15,36.18,36.13,36.15,14355.0,33.2121,33.2397,33.1938,33.2121,14355.0
2017-08-11 11:10:00,36.14,36.17,36.14,36.17,6200.0,33.203,33.2305,33.203,33.2305,6200.0
2017-08-11 11:15:00,36.17,36.2,36.13,36.13,15411.0,33.2305,33.2581,33.1938,33.1938,15411.0
2017-08-11 11:20:00,36.12,36.17,36.12,36.16,11403.0,33.1846,33.2305,33.1846,33.2213,11403.0
2017-08-11 11:25:00,36.16,36.17,36.09,36.09,25663.0,33.2213,33.2305,33.157,33.157,25663.0
2017-08-11 11:30:00,36.09,36.14,36.09,36.14,7610.0,33.157,33.203,33.157,33.203,7610.0
2017-08-11 11:35:00,36.14,36.19,36.14,36.17,12859.0,33.203,33.2489,33.203,33.2305,12859.0
2017-08-11 11:40:00,36.17,36.18,36.15,36.18,5162.0,33.2305,33.2397,33.2121,33.2397,5162.0
2017-08-11 11:45:00,36.19,36.2,36.16,36.16,7870.0,33.2489,33.2581,33.2213,33.2213,7870.0
2017-08-11 11:50:00,36.15,36.17,36.14,36.17,14644.0,33.2121,33.2305,33.203,33.2305,14644.0
2017-08-11 11:55:00,36.17,36.18,36.14,36.16,11946.0,33.2305,33.2397,33.203,33.2213,11946.0
2017-08-11 12:00:00,36.16,36.17,36.12,36.12,22726.0,33.2213,33.2305,33.1846,33.1846,22726.0
2017-08-11 12:05:00,36.13,36.18,36.11,36.14,32610.0,33.1938,33.2397,33.1754,33.203,32610.0
2017-08-11 12:10:00,36.15,36.16,36.13,36.14,4795.0,33.2121,33.2213,33.1938,33.203,4795.0
2017-08-11 12:15:00,36.15,36.16,36.12,36.13,7005.0,33.2121,33.2213,33.1846,33.1938,7005.0
2017-08-11 12:20:00,36.13,36.15,36.12,36.12,4400.0,33.1938,33.2121,33.1846,33.1846,4400.0
2017-08-11 12:25:00,36.12,36.12,36.1,36.11,9457.0,33.1846,33.1846,33.1662,33.1754,9457.0
2017-08-11 12:30:00,36.11,36.12,36.05,36.07,16238.0,33.1754,33.1846,33.1203,33.1386,16238.0
2017-08-11 12:35:00,36.08,36.1,36.07,36.09,1895.0,33.1478,33.1662,33.1386,33.157,1895.0
2017-08-11 12:40:00,36.09,36.13,36.09,36.11,6042.0,33.157,33.1938,33.157,33.1754,6042.0
2017-08-11 12:45:00,36.09,36.11,36.05,36.05,3600.0,33.157,33.1754,33.1203,33.1203,3600.0
2017-08-11 12:50:00,36.06,36.06,36.04,36.04,3299.0,33.1295,33.1295,33.1111,33.1111,3299.0
2017-08-11 12:55:00,36.04,36.05,36.02,36.02,6620.0,33.1111,33.1203,33.0927,33.0927,6620.0
2017-08-11 13:00:00,36.02,36.04,36.02,36.03,10662.0,33.0927,33.1111,33.0927,33.1019,10662.0
2017-08-11 13:05:00,36.03,36.08,36.02,36.08,5599.0,33.1019,33.1478,33.0927,33.1478,5599.0
2017-08-11 13:10:00,36.07,36.08,36.06,36.07,2923.0,33.1386,33.1478,33.1295,33.1386,2923.0
2017-08-11 13:15:00,36.07,36.13,36.07,36.11,27232.0,33.1386,33.1938,33.1386,33.1754,27232.0
2017-08-11 13:20:00,36.11,36.12,36.1,36.11,18540.0,33.1754,33.1846,33.1662,33.1754,18540.0
2017-08-11 13:25:00,36.11,36.12,36.1,36.12,9539.0,33.1754,33.1846,33.1662,33.1846,9539.0
2017-08-11 13:30:00,36.12,36.13,36.11,36.11,7503.0,33.1846,33.1938,33.1754,33.1754,7503.0
2017-08-11 13:35:00,36.11,36.12,36.1,36.11,5262.0,33.1754,33.1846,33.1662,33.1754,5262.0
2017-08-11 13:40:00,36.12,36.12,36.1,36.12,8260.0,33.1846,33.1846,33.1662,33.1846,8260.0
2017-08-11 13:45:00,36.12,36.14,36.12,36.13,8984.0,33.1846,33.203,33.1846,33.1938,8984.0
2017-08-11 13:50:00,36.12,36.14,36.11,36.12,9987.0,33.1846,33.203,33.1754,33.1846,9987.0
2017-08-11 13:55:00,36.13,36.15,36.11,36.12,15367.0,33.1938,33.2121,33.1754,33.1846,15367.0
2017-08-11 14:00:00,36.11,36.13,36.11,36.13,9049.0,33.1754,33.1938,33.1754,33.1938,9049.0
2017-08-11 14:05:00,36.12,36.15,36.11,36.13,18266.0,33.1846,33.2121,33.1754,33.1938,18266.0
2017-08-11 14:10:00,36.14,36.15,36.12,36.14,12822.0,33.203,33.2121,33.1846,33.203,12822.0
2017-08-11 14:15:00,36.15,36.18,36.15,36.17,6478.0,33.2121,33.2397,33.2121,33.2305,6478.0
2017-08-11 14:20:00,36.17,36.17,36.13,36.14,4234.0,33.2305,33.2305,33.1938,33.203,4234.0
2017-08-11 14:25:00,36.14,36.14,36.09,36.1,12347.0,33.203,33.203,33.157,33.1662,12347.0
2017-08-11 14:30:00,36.1,36.11,36.07,36.07,12649.0,33.1662,33.1754,33.1386,33.1386,12649.0
2017-08-11 14:35:00,36.06,36.09,36.05,36.07,18130.0,33.1295,33.157,33.1203,33.1386,18130.0
2017-08-11 14:40:00,36.07,36.1,36.06,36.08,5212.0,33.1386,33.1662,33.1295,33.1478,5212.0
2017-08-11 14:45:00,36.08,36.1,36.07,36.08,15346.0,33.1478,33.1662,33.1386,33.1478,15346.0
2017-08-11 14:50:00,36.08,36.09,36.04,36.05,13770.0,33.1478,33.157,33.1111,33.1203,13770.0
2017-08-11 14:55:00,36.06,36.09,36.05,36.07,28477.0,33.1295,33.157,33.1203,33.1386,28477.0
2017-08-11 15:00:00,36.07,36.12,36.07,36.12,28239.0,33.1386,33.1846,33.1386,33.1846,28239.0
2017-08-11 15:05:00,36.13,36.14,36.1,36.12,12390.0,33.1938,33.203,33.1662,33.1846,12390.0
2017-08-11 15:10:00,36.12,36.14,36.11,36.12,31483.0,33.1846,33.203,33.1754,33.1846,31483.0
2017-08-11 15:15:00,36.11,36.11,36.08,36.1,23105.0,33.1754,33.1754,33.1478,33.1662,23105.0
2017-08-11 15:20:00,36.1,36.12,36.08,36.12,22968.0,33.1662,33.1846,33.1478,33.1846,22968.0
2017-08-11 15:25:00,36.12,36.15,36.09,36.12,18078.0,33.1846,33.2121,33.157,33.1846,18078.0
2017-08-11 15:30:00,36.11,36.14,36.1,36.14,20351.0,33.1754,33.203,33.1662,33.203,20351.0
2017-08-11 15:35:00,36.13,36.15,36.1,36.15,21392.0,33.1938,33.2121,33.1662,33.2121,21392.0
2017-08-11 15:40:00,36.15,36.16,36.12,36.14,26765.0,33.2121,33.2213,33.1846,33.203,26765.0
2017-08-11 15:45:00,36.15,36.16,36.12,36.13,33840.0,33.2121,33.2213,33.1846,33.1938,33840.0
2017-08-11 15:50:00,36.13,36.13,36.1,36.1,32041.0,33.1938,33.1938,33.1662,33.1662,32041.0
2017-08-11 15:55:00,36.1,36.12,36.08,36.09,97682.0,33.1662,33.1846,33.1478,33.157,97682.0
2017-08-14 09:30:00,36.3,36.33,36.23,36.23,29283.0,33.3499,33.3775,33.2856,33.2856,29283.0
2017-08-14 09:35:00,36.3,36.33,36.25,36.29,24935.0,33.3499,33.3775,33.304,33.3408,24935.0
2017-08-14 09:40:00,36.29,36.33,36.13,36.15,24996.0,33.3408,33.3775,33.1938,33.2121,24996.0
2017-08-14 09:45:00,36.15,36.2,36.13,36.18,21164.0,33.2121,33.2581,33.1938,33.2397,21164.0
2017-08-14 09:50:00,36.18,36.21,36.16,36.17,11111.0,33.2397,33.2673,33.2213,33.2305,11111.0
2017-08-14 09:55:00,36.17,36.27,36.17,36.23,14810.0,33.2305,33.3224,33.2305,33.2856,14810.0
2017-08-14 10:00:00,36.23,36.31,36.23,36.31,8900.0,33.2856,33.3591,33.2856,33.3591,8900.0
2017-08-14 10:05:00,36.31,36.33,36.3,36.3,5160.0,33.3591,33.3775,33.3499,33.3499,5160.0
2017-08-14 10:10:00,36.31,36.34,36.3,36.32,11169.0,33.3591,33.3867,33.3499,33.3683,11169.0
2017-08-14 10:15:00,36.33,36.39,36.32,36.38,9642.0,33.3775,33.4326,33.3683,33.4234,9642.0
2017-08-14 10:20:00,36.38,36.43,36.36,36.41,12124.0,33.4234,33.4694,33.4051,33.451,12124.0
2017-08-14 10:25:00,36.4,36.45,36.4,36.44,8586.0,33.4418,33.4878,33.4418,33.4786,8586.0
2017-08-14 10:30:00,36.44,36.47,36.43,36.44,29095.0,33.4786,33.5061,33.4694,33.4786,29095.0
2017-08-14 10:35:00,36.45,36.46,36.4,36.4,8618.0,33.4878,33.4969,33.4418,33.4418,8618.0
2017-08-14 10:40:00,36.41,36.43,36.4,36.41,12594.0,33.451,33.4694,33.4418,33.451,12594.0
2017-08-14 10:45:00,36.41,36.48,36.39,36.48,31081.0,33.451,33.5153,33.4326,33.5153,31081.0
2017-08-14 10:50:00,36.48,36.58,36.48,36.52,130933.0,33.5153,33.6072,33.5153,33.5521,130933.0
2017-08-14 10:55:00,36.53,36.57,36.52,36.55,11929.0,33.5613,33.598,33.5521,33.5796,11929.0
2017-08-14 11:00:00,36.55,36.57,36.52,36.53,11077.0,33.5796,33.598,33.5521,33.5613,11077.0
2017-08-14 11:05:00,36.52,36.6,36.52,36.57,11817.0,33.5521,33.6256,33.5521,33.598,11817.0
2017-08-14 11:10:00,36.57,36.58,36.54,36.56,24313.0,33.598,33.6072,33.5704,33.5888,24313.0
2017-08-14 11:15:00,36.57,36.64,36.57,36.63,74942.0,33.598,33.6623,33.598,33.6531,74942.0
2017-08-14 11:20:00,36.64,36.7,36.63,36.65,102803.0,33.6623,33.7174,33.6531,33.6715,102803.0
2017-08-14 11:25:00,36.66,36.67,36.63,36.65,28064.0,33.6807,33.6899,33.6531,33.6715,28064.0
2017-08-14 11:30:00,36.65,36.69,36.64,36.68,34137.0,33.6715,33.7083,33.6623,33.6991,34137.0
2017-08-14 11:35:00,36.68,36.68,36.66,36.67,5891.0,33.6991,33.6991,33.6807,33.6899,5891.0
2017-08-14 11:40:00,36.66,36.73,36.66,36.71,22408.0,33.6807,33.745,33.6807,33.7266,22408.0
2017-08-14 11:45:00,36.71,36.71,36.67,36.7,81003.0,33.7266,33.7266,33.6899,33.7174,81003.0
2017-08-14 11:50:00,36.7,36.8,36.7,36.74,58553.0,33.7174,33.8093,33.7174,33.7542,58553.0
2017-08-14 11:55:00,36.74,36.75,36.72,36.74,15172.0,33.7542,33.7634,33.7358,33.7542,15172.0
2017-08-14 12:00:00,36.74,36.75,36.72,36.73,14168.0,33.7542,33.7634,33.7358,33.745,14168.0
2017-08-14 12:05:00,36.73,36.73,36.7,36.71,8048.0,33.745,33.745,33.7174,33.7266,8048.0
2017-08-14 12:10:00,36.7,36.75,36.7,36.74,17269.0,33.7174,33.7634,33.7174,33.7542,17269.0
2017-08-14 12:15:00,36.74,36.75,36.72,36.73,12495.0,33.7542,33.7634,33.7358,33.745,12495.0
2017-08-14 12:20:00,36.73,36.78,36.7,36.75,58210.0,33.745,33.7909,33.7174,33.7634,58210.0
2017-08-14 12:25:00,36.75,36.77,36.75,36.76,10737.0,33.7634,33.7818,33.7634,33.7726,10737.0
2017-08-14 12:30:00,36.76,36.77,36.72,36.76,20212.0,33.7726,33.7818,33.7358,33.7726,20212.0
2017-08-14 12:35:00,36.75,36.75,36.73,36.74,5939.0,33.7634,33.7634,33.745,33.7542,5939.0
2017-08-14 12:40:00,36.74,36.74,36.72,36.74,10690.0,33.7542,33.7542,33.7358,33.7542,10690.0
2017-08-14 12:45:00,36.73,36.73,36.68,36.69,36217.0,33.745,33.745,33.6991,33.7083,36217.0
2017-08-14 12:50:00,36.69,36.69,36.64,36.65,23346.0,33.7083,33.7083,33.6623,33.6715,23346.0
2017-08-14 12:55:00,36.65,36.65,36.61,36.62,5750.0,33.6715,33.6715,33.6348,33.6439,5750.0
2017-08-14 13:00:00,36.61,36.62,36.61,36.61,2500.0,33.6348,33.6439,33.6348,33.6348,2500.0
2017-08-14 13:05:00,36.61,36.61,36.58,36.59,8063.0,33.6348,33.6348,33.6072,33.6164,8063.0
2017-08-14 13:10:00,36.59,36.59,36.55,36.56,9251.0,33.6164,33.6164,33.5796,33.5888,9251.0
2017-08-14 13:15:00,36.56,36.59,36.55,36.55,4583.0,33.5888,33.6164,33.5796,33.5796,4583.0
2017-08-14 13:20:00,36.55,36.56,36.53,36.53,9310.0,33.5796,33.5888,33.5613,33.5613,9310.0
2017-08-14 13:25:00,36.53,36.55,36.52,36.53,4392.0,33.5613,33.5796,33.5521,33.5613,4392.0
2017-08-14 13:30:00,36.53,36.54,36.51,36.52,6588.0,33.5613,33.5704,33.5429,33.5521,6588.0
2017-08-14 13:35:00,36.51,36.53,36.51,36.51,3908.0,33.5429,33.5613,33.5429,33.5429,3908.0
2017-08-14 13:40:00,36.51,36.52,36.5,36.51,5434.0,33.5429,33.5521,33.5337,33.5429,5434.0
2017-08-14 13:45:00,36.5,36.53,36.49,36.52,12840.0,33.5337,33.5613,33.5245,33.5521,12840.0
2017-08-14 13:50:00,36.52,36.56,36.52,36.55,12803.0,33.5521,33.5888,33.5521,33.5796,12803.0
2017-08-14 13:55:00,36.56,36.58,36.55,36.56,8939.0,33.5888,33.6072,33.5796,33.5888,8939.0
2017-08-14 14:00:00,36.56,36.59,36.55,36.59,8198.0,33.5888,33.6164,33.5796,33.6164,8198.0
2017-08-14 14:05:00,36.59,36.6,36.57,36.6,7139.0,33.6164,33.6256,33.598,33.6256,7139.0
2017-08-14 14:10:00,36.6,36.63,36.58,36.61,45706.0,33.6256,33.6531,33.6072,33.6348,45706.0
2017-08-14 14:15:00,36.6,36.61,36.58,36.61,7618.0,33.6256,33.6348,33.6072,33.6348,7618.0
2017-08-14 14:20:00,36.61,36.67,36.6,36.67,14985.0,33.6348,33.6899,33.6256,33.6899,14985.0
2017-08-14 14:25:00,36.66,36.7,36.66,36.68,14964.0,33.6807,33.7174,33.6807,33.6991,14964.0
2017-08-14 14:30:00,36.67,36.68,36.65,36.66,4324.0,33.6899,33.6991,33.6715,33.6807,4324.0
2017-08-14 14:35:00,36.66,36.66,36.65,36.66,3040.0,33.6807,33.6807,33.6715,33.6807,3040.0
2017-08-14 14:40:00,36.67,36.67,36.64,36.65,6931.0,33.6899,33.6899,33.6623,33.6715,6931.0
2017-08-14 14:45:00,36.66,36.66,36.58,36.59,35748.0,33.6807,33.6807,33.6072,33.6164,35748.0
2017-08-14 14:50:00,36.58,36.6,36.56,36.59,13844.0,33.6072,33.6256,33.5888,33.6164,13844.0
2017-08-14 14:55:00,36.59,36.61,36.58,36.6,9812.0,33.6164,33.6348,33.6072,33.6256,9812.0
2017-08-14 15:00:00,36.61,36.61,36.58,36.59,5108.0,33.6348,33.6348,33.6072,33.6164,5108.0
2017-08-14 15:05:00,36.59,36.61,36.58,36.61,9535.0,33.6164,33.6348,33.6072,33.6348,9535.0
2017-08-14 15:10:00,36.61,36.61,36.57,36.61,7441.0,33.6348,33.6348,33.598,33.6348,7441.0
2017-08-14 15:15:00,36.62,36.62,36.6,36.61,7932.0,33.6439,33.6439,33.6256,33.6348,7932.0
2017-08-14 15:20:00,36.61,36.63,36.6,36.62,13692.0,33.6348,33.6531,33.6256,33.6439,13692.0
2017-08-14 15:25:00,36.62,36.67,36.61,36.66,21871.0,33.6439,33.6899,33.6348,33.6807,21871.0
2017-08-14 15:30:00,36.66,36.67,36.62,36.63,27263.0,33.6807,33.6899,33.6439,33.6531,27263.0
2017-08-14 15:35:00,36.63,36.64,36.59,36.64,30413.0,33.6531,33.6623,33.6164,33.6623,30413.0
2017-08-14 15:40:00,36.64,36.64,36.61,36.62,25492.0,33.6623,33.6623,33.6348,33.6439,25492.0
2017-08-14 15:45:00,36.63,36.64,36.61,36.62,26460.0,33.6531,33.6623,33.6348,33.6439,26460.0
2017-08-14 15:50:00,36.62,36.66,36.61,36.63,37179.0,33.6439,33.6807,33.6348,33.6531,37179.0
2017-08-14 15:55:00,36.63,36.66,36.62,36.63,87387.0,33.6531,33.6807,33.6439,33.6531,87387.0
2017-08-15 09:30:00,36.65,36.66,36.43,36.54,29305.0,33.6715,33.6807,33.4694,33.5704,29305.0
2017-08-15 09:35:00,36.52,36.58,36.38,36.39,94617.0,33.5521,33.6072,33.4234,33.4326,94617.0
2017-08-15 09:40:00,36.4,36.49,36.35,36.41,27048.0,33.4418,33.5245,33.3959,33.451,27048.0
2017-08-15 09:45:00,36.39,36.46,36.39,36.45,21482.0,33.4326,33.4969,33.4326,33.4878,21482.0
2017-08-15 09:50:00,36.46,36.53,36.43,36.51,19696.0,33.4969,33.5613,33.4694,33.5429,19696.0
2017-08-15 09:55:00,36.51,36.63,36.51,36.63,12008.0,33.5429,33.6531,33.5429,33.6531,12008.0
2017-08-15 10:00:00,36.63,36.78,36.63,36.77,54675.0,33.6531,33.7909,33.6531,33.7818,54675.0
2017-08-15 10:05:00,36.77,36.87,36.77,36.86,64836.0,33.7818,33.8736,33.7818,33.8644,64836.0
2017-08-15 10:10:00,36.86,36.87,36.75,36.78,57315.0,33.8644,33.8736,33.7634,33.7909,57315.0
2017-08-15 10:15:00,36.78,36.85,36.66,36.85,43752.0,33.7909,33.8552,33.6807,33.8552,43752.0
2017-08-15 10:20:00,36.85,36.87,36.79,36.86,19905.0,33.8552,33.8736,33.8001,33.8644,19905.0
2017-08-15 10:25:00,36.87,36.99,36.84,36.97,70142.0,33.8736,33.9839,33.8461,33.9655,70142.0
2017-08-15 10:30:00,36.98,36.99,36.87,36.99,43263.0,33.9747,33.9839,33.8736,33.9839,43263.0
2017-08-15 10:35:00,36.98,36.98,36.87,36.88,17027.0,33.9747,33.9747,33.8736,33.8828,17027.0
2017-08-15 10:40:00,36.86,36.89,36.83,36.84,9833.0,33.8644,33.892,33.8369,33.8461,9833.0
2017-08-15 10:45:00,36.84,36.89,36.82,36.89,9649.0,33.8461,33.892,33.8277,33.892,9649.0
2017-08-15 10:50:00,36.88,36.89,36.81,36.82,10952.0,33.8828,33.892,33.8185,33.8277,10952.0
2017-08-15 10:55:00,36.83,36.83,36.8,36.8,20784.0,33.8369,33.8369,33.8093,33.8093,20784.0
2017-08-15 11:00:00,36.81,36.83,36.73,36.76,36273.0,33.8185,33.8369,33.745,33.7726,36273.0
2017-08-15 11:05:00,36.76,36.78,36.71,36.71,52104.0,33.7726,33.7909,33.7266,33.7266,52104.0
2017-08-15 11:10:00,36.71,36.83,36.71,36.81,34921.0,33.7266,33.8369,33.7266,33.8185,34921.0
2017-08-15 11:15:00,36.81,36.82,36.76,36.79,10389.0,33.8185,33.8277,33.7726,33.8001,10389.0
2017-08-15 11:20:00,36.79,36.81,36.76,36.78,6305.0,33.8001,33.8185,33.7726,33.7909,6305.0
2017-08-15 11:25:00,36.78,36.81,36.75,36.8,14042.0,33.7909,33.8185,33.7634,33.8093,14042.0
2017-08-15 11:30:00,36.8,36.84,36.8,36.83,7925.0,33.8093,33.8461,33.8093,33.8369,7925.0
2017-08-15 11:35:00,36.83,36.88,36.79,36.81,15956.0,33.8369,33.8828,33.8001,33.8185,15956.0
2017-08-15 11:40:00,36.81,36.81,36.77,36.78,13008.0,33.8185,33.8185,33.7818,33.7909,13008.0
2017-08-15 11:45:00,36.78,36.79,36.76,36.78,6814.0,33.7909,33.8001,33.7726,33.7909,6814.0
2017-08-15 11:50:00,36.79,36.79,36.74,36.74,9400.0,33.8001,33.8001,33.7542,33.7542,9400.0
2017-08-15 11:55:00,36.73,36.76,36.72,36.75,6905.0,33.745,33.7726,33.7358,33.7634,6905.0
2017-08-15 12:00:00,36.74,36.74,36.71,36.73,6871.0,33.7542,33.7542,33.7266,33.745,6871.0
2017-08-15 12:05:00,36.73,36.74,36.71,36.73,4800.0,33.745,33.7542,33.7266,33.745,4800.0
2017-08-15 12:10:00,36.72,36.74,36.71,36.74,7183.0,33.7358,33.7542,33.7266,33.7542,7183.0
2017-08-15 12:15:00,36.74,36.79,36.74,36.78,9708.0,33.7542,33.8001,33.7542,33.7909,9708.0
2017-08-15 12:20:00,36.77,36.78,36.74,36.76,5251.0,33.7818,33.7909,33.7542,33.7726,5251.0
2017-08-15 12:25:00,36.76,36.77,36.74,36.77,5226.0,33.7726,33.7818,33.7542,33.7818,5226.0
2017-08-15 12:30:00,36.78,36.8,36.76,36.79,5457.0,33.7909,33.8093,33.7726,33.8001,5457.0
2017-08-15 12:35:00,36.79,36.79,36.78,36.79,4000.0,33.8001,33.8001,33.7909,33.8001,4000.0
2017-08-15 12:40:00,36.78,36.81,36.77,36.8,10569.0,33.7909,33.8185,33.7818,33.8093,10569.0
2017-08-15 12:45:00,36.79,36.81,36.78,36.79,3054.0,33.8001,33.8185,33.7909,33.8001,3054.0
2017-08-15 12:50:00,36.79,36.83,36.78,36.82,7700.0,33.8001,33.8369,33.7909,33.8277,7700.0
2017-08-15 12:55:00,36.81,36.81,36.78,36.78,4000.0,33.8185,33.8185,33.7909,33.7909,4000.0
2017-08-15 13:00:00,36.78,36.79,36.74,36.77,7982.0,33.7909,33.8001,33.7542,33.7818,7982.0
2017-08-15 13:05:00,36.77,36.78,36.75,36.76,15624.0,33.7818,33.7909,33.7634,33.7726,15624.0
2017-08-15 13:10:00,36.76,36.78,36.75,36.77,9450.0,33.7726,33.7909,33.7634,33.7818,9450.0
2017-08-15 13:15:00,36.78,36.79,36.75,36.77,10616.0,33.7909,33.8001,33.7634,33.7818,10616.0
2017-08-15 13:20:00,36.78,36.78,36.76,36.77,5343.0,33.7909,33.7909,33.7726,33.7818,5343.0
2017-08-15 13:25:00,36.78,36.8,36.76,36.79,12307.0,33.7909,33.8093,33.7726,33.8001,12307.0
2017-08-15 13:30:00,36.8,36.84,36.79,36.8,10989.0,33.8093,33.8461,33.8001,33.8093,10989.0
2017-08-15 13:35:00,36.81,36.81,36.79,36.79,3700.0,33.8185,33.8185,33.8001,33.8001,3700.0
2017-08-15 13:40:00,36.79,36.8,36.76,36.78,5309.0,33.8001,33.8093,33.7726,33.7909,5309.0
2017-08-15 13:45:00,36.78,36.78,36.75,36.76,3675.0,33.7909,33.7909,33.7634,33.7726,3675.0
2017-08-15 13:50:00,36.76,36.77,36.74,36.77,15878.0,33.7726,33.7818,33.7542,33.7818,15878.0
2017-08-15 13:55:00,36.76,36.77,36.71,36.72,17235.0,33.7726,33.7818,33.7266,33.7358,17235.0
2017-08-15 14:00:00,36.72,36.72,36.69,36.72,6015.0,33.7358,33.7358,33.7083,33.7358,6015.0
2017-08-15 14:05:00,36.72,36.72,36.68,36.72,19009.0,33.7358,33.7358,33.6991,33.7358,19009.0
2017-08-15 14:10:00,36.73,36.73,36.7,36.7,6384.0,33.745,33.745,33.7174,33.7174,6384.0
2017-08-15 14:15:00,36.7,36.71,36.69,36.71,10000.0,33.7174,33.7266,33.7083,33.7266,10000.0
2017-08-15 14:20:00,36.72,36.72,36.7,36.71,10835.0,33.7358,33.7358,33.7174,33.7266,10835.0
2017-08-15 14:25:00,36.72,36.81,36.72,36.79,26248.0,33.7358,33.8185,33.7358,33.8001,26248.0
2017-08-15 14:30:00,36.79,36.79,36.76,36.79,16356.0,33.8001,33.8001,33.7726,33.8001,16356.0
2017-08-15 14:35:00,36.79,36.81,36.78,36.79,9658.0,33.8001,33.8185,33.7909,33.8001,9658.0
2017-08-15 14:40:00,36.79,36.82,36.78,36.79,7073.0,33.8001,33.8277,33.7909,33.8001,7073.0
2017-08-15 14:45:00,36.79,36.79,36.76,36.79,6567.0,33.8001,33.8001,33.7726,33.8001,6567.0
2017-08-15 14:50:00,36.79,36.8,36.78,36.79,5579.0,33.8001,33.8093,33.7909,33.8001,5579.0
2017-08-15 14:55:00,36.78,36.81,36.77,36.79,12539.0,33.7909,33.8185,33.7818,33.8001,12539.0
2017-08-15 15:00:00,36.79,36.8,36.78,36.8,5390.0,33.8001,33.8093,33.7909,33.8093,5390.0
2017-08-15 15:05:00,36.79,36.8,36.75,36.75,13845.0,33.8001,33.8093,33.7634,33.7634,13845.0
2017-08-15 15:10:00,36.74,36.77,36.74,36.76,12965.0,33.7542,33.7818,33.7542,33.7726,12965.0
2017-08-15 15:15:00,36.76,36.79,36.76,36.78,10633.0,33.7726,33.8001,33.7726,33.7909,10633.0
2017-08-15 15:20:00,36.79,36.82,36.78,36.81,13158.0,33.8001,33.8277,33.7909,33.8185,13158.0
2017-08-15 15:25:00,36.81,36.82,36.78,36.78,12013.0,33.8185,33.8277,33.7909,33.7909,12013.0
2017-08-15 15:30:00,36.79,36.82,36.78,36.8,26905.0,33.8001,33.8277,33.7909,33.8093,26905.0
2017-08-15 15:35:00,36.81,36.82,36.8,36.82,21520.0,33.8185,33.8277,33.8093,33.8277,21520.0
2017-08-15 15:40:00,36.82,36.83,36.8,36.8,43075.0,33.8277,33.8369,33.8093,33.8093,43075.0
2017-08-15 15:45:00,36.8,36.82,36.8,36.82,54365.0,33.8093,33.8277,33.8093,33.8277,54365.0
2017-08-15 15:50:00,36.81,36.86,36.81,36.86,96782.0,33.8185,33.8644,33.8185,33.8644,96782.0
2017-08-15 15:55:00,36.86,36.86,36.79,36.79,211798.0,33.8644,33.8644,33.8001,33.8001,211798.0
2017-08-16 09:30:00,36.88,36.98,36.83,36.84,16190.0,33.8828,33.9747,33.8369,33.8461,16190.0
2017-08-16 09:35:00,36.87,36.88,36.7,36.76,30366.0,33.8736,33.8828,33.7174,33.7726,30366.0
2017-08-16 09:40:00,36.75,36.81,36.71,36.81,15205.0,33.7634,33.8185,33.7266,33.8185,15205.0
2017-08-16 09:45:00,36.79,36.84,36.76,36.77,13515.0,33.8001,33.8461,33.7726,33.7818,13515.0
2017-08-16 09:50:00,36.77,36.82,36.76,36.79,11755.0,33.7818,33.8277,33.7726,33.8001,11755.0
2017-08-16 09:55:00,36.8,36.82,36.76,36.76,10495.0,33.8093,33.8277,33.7726,33.7726,10495.0
2017-08-16 10:00:00,36.77,36.84,36.77,36.83,14686.0,33.7818,33.8461,33.7818,33.8369,14686.0
2017-08-16 10:05:00,36.84,36.85,36.82,36.83,14624.0,33.8461,33.8552,33.8277,33.8369,14624.0
2017-08-16 10:10:00,36.82,36.83,36.76,36.8,17505.0,33.8277,33.8369,33.7726,33.8093,17505.0
2017-08-16 10:15:00,36.8,36.82,36.78,36.8,7045.0,33.8093,33.8277,33.7909,33.8093,7045.0
2017-08-16 10:20:00,36.81,36.85,36.81,36.82,9603.0,33.8185,33.8552,33.8185,33.8277,9603.0
2017-08-16 10:25:00,36.83,36.83,36.77,36.77,7797.0,33.8369,33.8369,33.7818,33.7818,7797.0
2017-08-16 10:30:00,36.78,36.78,36.74,36.77,18716.0,33.7909,33.7909,33.7542,33.7818,18716.0
2017-08-16 10:35:00,36.77,36.85,36.77,36.8,26552.0,33.7818,33.8552,33.7818,33.8093,26552.0
2017-08-16 10:40:00,36.8,36.82,36.78,36.8,13785.0,33.8093,33.8277,33.7909,33.8093,13785.0
2017-08-16 10:45:00,36.8,36.85,36.78,36.82,22050.0,33.8093,33.8552,33.7909,33.8277,22050.0
2017-08-16 10:50:00,36.81,36.83,36.78,36.79,15924.0,33.8185,33.8369,33.7909,33.8001,15924.0
2017-08-16 10:55:00,36.79,36.81,36.78,36.79,12836.0,33.8001,33.8185,33.7909,33.8001,12836.0
2017-08-16 11:00:00,36.79,36.79,36.73,36.75,14040.0,33.8001,33.8001,33.745,33.7634,14040.0
2017-08-16 11:05:00,36.76,36.78,36.75,36.76,4650.0,33.7726,33.7909,33.7634,33.7726,4650.0
2017-08-16 11:10:00,36.76,36.76,36.68,36.68,25523.0,33.7726,33.7726,33.6991,33.6991,25523.0
2017-08-16 11:15:00,36.68,36.71,36.67,36.68,9777.0,33.6991,33.7266,33.6899,33.6991,9777.0
2017-08-16 11:20:00,36.68,36.71,36.64,36.65,34273.0,33.6991,33.7266,33.6623,33.6715,34273.0
2017-08-16 11:25:00,36.64,36.67,36.62,36.65,11255.0,33.6623,33.6899,33.6439,33.6715,11255.0
2017-08-16 11:30:00,36.65,36.65,36.64,36.64,12037.0,33.6715,33.6715,33.6623,33.6623,12037.0
2017-08-16 11:35:00,36.64,36.66,36.58,36.6,28937.0,33.6623,33.6807,33.6072,33.6256,28937.0
2017-08-16 11:40:00,36.6,36.6,36.55,36.58,18399.0,33.6256,33.6256,33.5796,33.6072,18399.0
2017-08-16 11:45:00,36.59,36.62,36.55,36.62,52239.0,33.6164,33.6439,33.5796,33.6439,52239.0
2017-08-16 11:50:00,36.63,36.68,36.63,36.65,12066.0,33.6531,33.6991,33.6531,33.6715,12066.0
2017-08-16 11:55:00,36.66,36.7,36.65,36.68,17091.0,33.6807,33.7174,33.6715,33.6991,17091.0
2017-08-16 12:00:00,36.68,36.7,36.68,36.7,3872.0,33.6991,33.7174,33.6991,33.7174,3872.0
2017-08-16 12:05:00,36.7,36.74,36.69,36.73,21440.0,33.7174,33.7542,33.7083,33.745,21440.0
2017-08-16 12:10:00,36.74,36.77,36.74,36.75,6580.0,33.7542,33.7818,33.7542,33.7634,6580.0
2017-08-16 12:15:00,36.75,36.8,36.75,36.8,17071.0,33.7634,33.8093,33.7634,33.8093,17071.0
2017-08-16 12:20:00,36.79,36.81,36.79,36.81,5660.0,33.8001,33.8185,33.8001,33.8185,5660.0
2017-08-16 12:25:00,36.81,36.82,36.79,36.79,7812.0,33.8185,33.8277,33.8001,33.8001,7812.0
2017-08-16 12:30:00,36.8,36.81,36.78,36.8,7893.0,33.8093,33.8185,33.7909,33.8093,7893.0
2017-08-16 12:35:00,36.8,36.81,36.8,36.8,1995.0,33.8093,33.8185,33.8093,33.8093,1995.0
2017-08-16 12:40:00,36.81,36.81,36.79,36.81,4215.0,33.8185,33.8185,33.8001,33.8185,4215.0
2017-08-16 12:45:00,36.81,36.82,36.8,36.82,5914.0,33.8185,33.8277,33.8093,33.8277,5914.0
2017-08-16 12:50:00,36.82,36.82,36.79,36.8,7391.0,33.8277,33.8277,33.8001,33.8093,7391.0
2017-08-16 12:55:00,36.8,36.8,36.76,36.78,18455.0,33.8093,33.8093,33.7726,33.7909,18455.0
2017-08-16 13:00:00,36.77,36.8,36.77,36.8,4033.0,33.7818,33.8093,33.7818,33.8093,4033.0
2017-08-16 13:05:00,36.79,36.79,36.78,36.79,3377.0,33.8001,33.8001,33.7909,33.8001,3377.0
2017-08-16 13:10:00,36.79,36.8,36.71,36.73,23541.0,33.8001,33.8093,33.7266,33.745,23541.0
2017-08-16 13:15:00,36.74,36.77,36.73,36.77,13604.0,33.7542,33.7818,33.745,33.7818,13604.0
2017-08-16 13:20:00,36.76,36.77,36.75,36.76,7432.0,33.7726,33.7818,33.7634,33.7726,7432.0
2017-08-16 13:25:00,36.76,36.77,36.71,36.73,10303.0,33.7726,33.7818,33.7266,33.745,10303.0
2017-08-16 13:30:00,36.74,36.8,36.72,36.8,10530.0,33.7542,33.8093,33.7358,33.8093,10530.0
2017-08-16 13:35:00,36.8,36.8,36.75,36.77,7305.0,33.8093,33.8093,33.7634,33.7818,7305.0
2017-08-16 13:40:00,36.77,36.77,36.74,36.76,4795.0,33.7818,33.7818,33.7542,33.7726,4795.0
2017-08-16 13:45:00,36.75,36.79,36.75,36.76,13579.0,33.7634,33.8001,33.7634,33.7726,13579.0
2017-08-16 13:50:00,36.76,36.78,36.75,36.75,9607.0,33.7726,33.7909,33.7634,33.7634,9607.0
2017-08-16 13:55:00,36.75,36.77,36.75,36.76,7781.0,33.7634,33.7818,33.7634,33.7726,7781.0
2017-08-16 14:00:00,36.77,36.77,36.72,36.77,12207.0,33.7818,33.7818,33.7358,33.7818,12207.0
2017-08-16 14:05:00,36.77,36.8,36.77,36.79,26701.0,33.7818,33.8093,33.7818,33.8001,26701.0
2017-08-16 14:10:00,36.78,36.83,36.77,36.81,24644.0,33.7909,33.8369,33.7818,33.8185,24644.0
2017-08-16 14:15:00,36.8,36.83,36.78,36.83,10103.0,33.8093,33.8369,33.7909,33.8369,10103.0
2017-08-16 14:20:00,36.82,36.82,36.74,36.76,15823.0,33.8277,33.8277,33.7542,33.7726,15823.0
2017-08-16 14:25:00,36.77,36.82,36.76,36.82,12386.0,33.7818,33.8277,33.7726,33.8277,12386.0
2017-08-16 14:30:00,36.82,36.84,36.81,36.84,19115.0,33.8277,33.8461,33.8185,33.8461,19115.0
2017-08-16 14:35:00,36.84,36.9,36.84,36.89,36342.0,33.8461,33.9012,33.8461,33.892,36342.0
2017-08-16 14:40:00,36.88,36.91,36.87,36.89,21867.0,33.8828,33.9104,33.8736,33.892,21867.0
2017-08-16 14:45:00,36.89,36.9,36.87,36.88,16077.0,33.892,33.9012,33.8736,33.8828,16077.0
2017-08-16 14:50:00,36.88,36.9,36.87,36.89,11240.0,33.8828,33.9012,33.8736,33.892,11240.0
2017-08-16 14:55:00,36.89,36.93,36.87,36.91,12953.0,33.892,33.9287,33.8736,33.9104,12953.0
2017-08-16 15:00:00,36.91,36.93,36.89,36.89,12260.0,33.9104,33.9287,33.892,33.892,12260.0
2017-08-16 15:05:00,36.9,36.91,36.86,36.86,7820.0,33.9012,33.9104,33.8644,33.8644,7820.0
2017-08-16 15:10:00,36.87,36.91,36.86,36.9,8058.0,33.8736,33.9104,33.8644,33.9012,8058.0
2017-08-16 15:15:00,36.9,36.91,36.87,36.89,9279.0,33.9012,33.9104,33.8736,33.892,9279.0
2017-08-16 15:20:00,36.89,36.9,36.87,36.87,13502.0,33.892,33.9012,33.8736,33.8736,13502.0
2017-08-16 15:25:00,36.87,36.89,36.86,36.87,23713.0,33.8736,33.892,33.8644,33.8736,23713.0
2017-08-16 15:30:00,36.88,36.88,36.85,36.86,19046.0,33.8828,33.8828,33.8552,33.8644,19046.0
2017-08-16 15:35:00,36.86,36.87,36.82,36.84,39802.0,33.8644,33.8736,33.8277,33.8461,39802.0
2017-08-16 15:40:00,36.83,36.85,36.82,36.84,16429.0,33.8369,33.8552,33.8277,33.8461,16429.0
2017-08-16 15:45:00,36.84,36.85,36.82,36.83,40660.0,33.8461,33.8552,33.8277,33.8369,40660.0
2017-08-16 15:50:00,36.83,36.85,36.82,36.84,46720.0,33.8369,33.8552,33.8277,33.8461,46720.0
2017-08-16 15:55:00,36.85,36.85,36.83,36.84,103851.0,33.8552,33.8552,33.8369,33.8461,103851.0
2017-08-17 09:30:00,36.74,36.86,36.74,36.83,13810.0,33.7542,33.8644,33.7542,33.8369,13810.0
2017-08-17 09:35:00,36.84,36.89,36.78,36.8,14995.0,33.8461,33.892,33.7909,33.8093,14995.0
2017-08-17 09:40:00,36.8,36.88,36.77,36.88,25073.0,33.8093,33.8828,33.7818,33.8828,25073.0
2017-08-17 09:45:00,36.88,36.89,36.86,36.87,4708.0,33.8828,33.892,33.8644,33.8736,4708.0
2017-08-17 09:50:00,36.86,36.88,36.85,36.85,4539.0,33.8644,33.8828,33.8552,33.8552,4539.0
2017-08-17 09:55:00,36.85,36.86,36.74,36.75,11524.0,33.8552,33.8644,33.7542,33.7634,11524.0
2017-08-17 10:00:00,36.76,36.77,36.62,36.65,26572.0,33.7726,33.7818,33.6439,33.6715,26572.0
2017-08-17 10:05:00,36.65,36.68,36.61,36.61,23055.0,33.6715,33.6991,33.6348,33.6348,23055.0
2017-08-17 10:10:00,36.61,36.61,36.57,36.58,23155.0,33.6348,33.6348,33.598,33.6072,23155.0
2017-08-17 10:15:00,36.58,36.62,36.53,36.54,24764.0,33.6072,33.6439,33.5613,33.5704,24764.0
2017-08-17 10:20:00,36.54,36.54,36.39,36.44,25063.0,33.5704,33.5704,33.4326,33.4786,25063.0
2017-08-17 10:25:00,36.43,36.51,36.42,36.49,12415.0,33.4694,33.5429,33.4602,33.5245,12415.0
2017-08-17 10:30:00,36.49,36.59,36.49,36.56,13401.0,33.5245,33.6164,33.5245,33.5888,13401.0
2017-08-17 10:35:00,36.57,36.57,36.52,36.54,9961.0,33.598,33.598,33.5521,33.5704,9961.0
2017-08-17 10:40:00,36.54,36.57,36.53,36.57,44964.0,33.5704,33.598,33.5613,33.598,44964.0
2017-08-17 10:45:00,36.59,36.64,36.55,36.62,17975.0,33.6164,33.6623,33.5796,33.6439,17975.0
2017-08-17 10:50:00,36.63,36.66,36.59,36.66,6315.0,33.6531,33.6807,33.6164,33.6807,6315.0
2017-08-17 10:55:00,36.66,36.67,36.61,36.62,10701.0,33.6807,33.6899,33.6348,33.6439,10701.0
2017-08-17 11:00:00,36.62,36.66,36.6,36.66,6074.0,33.6439,33.6807,33.6256,33.6807,6074.0
2017-08-17 11:05:00,36.67,36.7,36.67,36.69,8413.0,33.6899,33.7174,33.6899,33.7083,8413.0
2017-08-17 11:10:00,36.69,36.69,36.65,36.66,6036.0,33.7083,33.7083,33.6715,33.6807,6036.0
2017-08-17 11:15:00,36.66,36.67,36.62,36.62,10117.0,33.6807,33.6899,33.6439,33.6439,10117.0
2017-08-17 11:20:00,36.62,36.67,36.61,36.65,9243.0,33.6439,33.6899,33.6348,33.6715,9243.0
2017-08-17 11:25:00,36.66,36.68,36.62,36.62,14129.0,33.6807,33.6991,33.6439,33.6439,14129.0
2017-08-17 11:30:00,36.63,36.64,36.62,36.63,6150.0,33.6531,33.6623,33.6439,33.6531,6150.0
2017-08-17 11:35:00,36.64,36.65,36.61,36.63,9982.0,33.6623,33.6715,33.6348,33.6531,9982.0
2017-08-17 11:40:00,36.64,36.65,36.61,36.62,12816.0,33.6623,33.6715,33.6348,33.6439,12816.0
2017-08-17 11:45:00,36.63,36.64,36.58,36.58,15392.0,33.6531,33.6623,33.6072,33.6072,15392.0
2017-08-17 11:50:00,36.58,36.64,36.58,36.64,13020.0,33.6072,33.6623,33.6072,33.6623,13020.0
2017-08-17 11:55:00,36.63,36.65,36.63,36.65,4435.0,33.6531,33.6715,33.6531,33.6715,4435.0
2017-08-17 12:00:00,36.64,36.67,36.64,36.65,11835.0,33.6623,33.6899,33.6623,33.6715,11835.0
2017-08-17 12:05:00,36.65,36.66,36.6,36.6,22149.0,33.6715,33.6807,33.6256,33.6256,22149.0
2017-08-17 12:10:00,36.59,36.59,36.56,36.57,20938.0,33.6164,33.6164,33.5888,33.598,20938.0
2017-08-17 12:15:00,36.57,36.57,36.52,36.52,40592.0,33.598,33.598,33.5521,33.5521,40592.0
2017-08-17 12:20:00,36.53,36.56,36.5,36.54,26116.0,33.5613,33.5888,33.5337,33.5704,26116.0
2017-08-17 12:25:00,36.54,36.55,36.48,36.51,25871.0,33.5704,33.5796,33.5153,33.5429,25871.0
2017-08-17 12:30:00,36.5,36.54,36.49,36.52,11930.0,33.5337,33.5704,33.5245,33.5521,11930.0
2017-08-17 12:35:00,36.51,36.52,36.49,36.51,12929.0,33.5429,33.5521,33.5245,33.5429,12929.0
2017-08-17 12:40:00,36.51,36.53,36.49,36.5,7849.0,33.5429,33.5613,33.5245,33.5337,7849.0
2017-08-17 12:45:00,36.49,36.52,36.48,36.5,17127.0,33.5245,33.5521,33.5153,33.5337,17127.0
2017-08-17 12:50:00,36.51,36.51,36.46,36.46,8513.0,33.5429,33.5429,33.4969,33.4969,8513.0
2017-08-17 12:55:00,36.46,36.47,36.42,36.43,10342.0,33.4969,33.5061,33.4602,33.4694,10342.0
2017-08-17 13:00:00,36.42,36.42,36.38,36.39,13127.0,33.4602,33.4602,33.4234,33.4326,13127.0
2017-08-17 13:05:00,36.39,36.43,36.37,36.39,9462.0,33.4326,33.4694,33.4143,33.4326,9462.0
2017-08-17 13:10:00,36.4,36.41,36.36,36.38,12976.0,33.4418,33.451,33.4051,33.4234,12976.0
2017-08-17 13:15:00,36.38,36.42,36.37,36.41,9907.0,33.4234,33.4602,33.4143,33.451,9907.0
2017-08-17 13:20:00,36.4,36.41,36.38,36.4,7218.0,33.4418,33.451,33.4234,33.4418,7218.0
2017-08-17 13:25:00,36.4,36.42,36.39,36.41,8052.0,33.4418,33.4602,33.4326,33.451,8052.0
2017-08-17 13:30:00,36.41,36.42,36.38,36.41,16313.0,33.451,33.4602,33.4234,33.451,16313.0
2017-08-17 13:35:00,36.41,36.41,36.39,36.4,5810.0,33.451,33.451,33.4326,33.4418,5810.0
2017-08-17 13:40:00,36.4,36.41,36.36,36.37,7667.0,33.4418,33.451,33.4051,33.4143,7667.0
2017-08-17 13:45:00,36.37,36.37,36.35,36.36,11069.0,33.4143,33.4143,33.3959,33.4051,11069.0
2017-08-17 13:50:00,36.36,36.41,36.34,36.41,13461.0,33.4051,33.451,33.3867,33.451,13461.0
2017-08-17 13:55:00,36.4,36.43,36.39,36.41,26323.0,33.4418,33.4694,33.4326,33.451,26323.0
2017-08-17 14:00:00,36.42,36.43,36.32,36.34,20685.0,33.4602,33.4694,33.3683,33.3867,20685.0
2017-08-17 14:05:00,36.35,36.36,36.34,36.36,7112.0,33.3959,33.4051,33.3867,33.4051,7112.0
2017-08-17 14:10:00,36.36,36.37,36.34,36.35,10981.0,33.4051,33.4143,33.3867,33.3959,10981.0
2017-08-17 14:15:00,36.35,36.36,36.17,36.22,70601.0,33.3959,33.4051,33.2305,33.2764,70601.0
2017-08-17 14:20:00,36.21,36.24,36.2,36.23,21963.0,33.2673,33.2948,33.2581,33.2856,21963.0
2017-08-17 14:25:00,36.25,36.31,36.24,36.3,12466.0,33.304,33.3591,33.2948,33.3499,12466.0
2017-08-17 14:30:00,36.29,36.31,36.27,36.27,12786.0,33.3408,33.3591,33.3224,33.3224,12786.0
2017-08-17 14:35:00,36.27,36.29,36.25,36.27,12613.0,33.3224,33.3408,33.304,33.3224,12613.0
2017-08-17 14:40:00,36.27,36.33,36.24,36.3,16865.0,33.3224,33.3775,33.2948,33.3499,16865.0
2017-08-17 14:45:00,36.3,36.34,36.28,36.3,8861.0,33.3499,33.3867,33.3316,33.3499,8861.0
2017-08-17 14:50:00,36.31,36.32,36.25,36.27,14599.0,33.3591,33.3683,33.304,33.3224,14599.0
2017-08-17 14:55:00,36.27,36.29,36.26,36.28,7945.0,33.3224,33.3408,33.3132,33.3316,7945.0
2017-08-17 15:00:00,36.29,36.29,36.23,36.27,15123.0,33.3408,33.3408,33.2856,33.3224,15123.0
2017-08-17 15:05:00,36.26,36.26,36.22,36.23,15436.0,33.3132,33.3132,33.2764,33.2856,15436.0
2017-08-17 15:10:00,36.23,36.23,36.17,36.18,24417.0,33.2856,33.2856,33.2305,33.2397,24417.0
2017-08-17 15:15:00,36.18,36.19,36.16,36.19,14542.0,33.2397,33.2489,33.2213,33.2489,14542.0
2017-08-17 15:20:00,36.18,36.22,36.15,36.16,29813.0,33.2397,33.2764,33.2121,33.2213,29813.0
2017-08-17 15:25:00,36.15,36.22,36.15,36.17,27487.0,33.2121,33.2764,33.2121,33.2305,27487.0
2017-08-17 15:30:00,36.18,36.2,36.14,36.2,27763.0,33.2397,33.2581,33.203,33.2581,27763.0
2017-08-17 15:35:00,36.2,36.21,36.1,36.12,48492.0,33.2581,33.2673,33.1662,33.1846,48492.0
2017-08-17 15:40:00,36.12,36.13,36.06,36.1,42870.0,33.1846,33.1938,33.1295,33.1662,42870.0
2017-08-17 15:45:00,36.1,36.1,36.04,36.06,86863.0,33.1662,33.1662,33.1111,33.1295,86863.0
2017-08-17 15:50:00,36.06,36.08,36.03,36.07,67866.0,33.1295,33.1478,33.1019,33.1386,67866.0
2017-08-17 15:55:00,36.07,36.09,36.05,36.07,300440.0,33.1386,33.157,33.1203,33.1386,300440.0
2017-08-18 09:30:00,35.85,36.0,35.85,35.85,113200.0,32.9365,33.0743,32.9365,32.9365,113200.0
2017-08-18 09:35:00,35.87,35.94,35.77,35.79,44074.0,32.9549,33.0192,32.863,32.8814,44074.0
2017-08-18 09:40:00,35.81,35.88,35.8,35.83,12035.0,32.8998,32.9641,32.8906,32.9181,12035.0
2017-08-18 09:45:00,35.82,35.88,35.78,35.83,15169.0,32.909,32.9641,32.8722,32.9181,15169.0
2017-08-18 09:50:00,35.83,35.83,35.66,35.7,23597.0,32.9181,32.9181,32.762,32.7987,23597.0
2017-08-18 09:55:00,35.7,35.71,35.63,35.66,16943.0,32.7987,32.8079,32.7344,32.762,16943.0
2017-08-18 10:00:00,35.68,35.78,35.67,35.71,38228.0,32.7803,32.8722,32.7711,32.8079,38228.0
2017-08-18 10:05:00,35.7,35.73,35.68,35.7,33633.0,32.7987,32.8263,32.7803,32.7987,33633.0
2017-08-18 10:10:00,35.69,35.7,35.64,35.67,22861.0,32.7895,32.7987,32.7436,32.7711,22861.0
2017-08-18 10:15:00,35.67,35.75,35.67,35.74,25775.0,32.7711,32.8446,32.7711,32.8355,25775.0
2017-08-18 10:20:00,35.75,35.8,35.75,35.78,19078.0,32.8446,32.8906,32.8446,32.8722,19078.0
2017-08-18 10:25:00,35.77,35.78,35.74,35.74,10609.0,32.863,32.8722,32.8355,32.8355,10609.0
2017-08-18 10:30:00,35.73,35.76,35.71,35.76,18696.0,32.8263,32.8538,32.8079,32.8538,18696.0
2017-08-18 10:35:00,35.76,35.82,35.76,35.77,55911.0,32.8538,32.909,32.8538,32.863,55911.0
2017-08-18 10:40:00,35.77,35.82,35.76,35.81,18885.0,32.863,32.909,32.8538,32.8998,18885.0
2017-08-18 10:45:00,35.8,35.81,35.76,35.79,26888.0,32.8906,32.8998,32.8538,32.8814,26888.0
2017-08-18 10:50:00,35.79,35.85,35.78,35.81,32695.0,32.8814,32.9365,32.8722,32.8998,32695.0
2017-08-18 10:55:00,35.81,35.86,35.81,35.86,19145.0,32.8998,32.9457,32.8998,32.9457,19145.0
2017-08-18 11:00:00,35.86,35.87,35.79,35.82,22521.0,32.9457,32.9549,32.8814,32.909,22521.0
2017-08-18 11:05:00,35.82,35.83,35.77,35.77,12319.0,32.909,32.9181,32.863,32.863,12319.0
2017-08-18 11:10:00,35.78,35.78,35.73,35.75,19165.0,32.8722,32.8722,32.8263,32.8446,19165.0
2017-08-18 11:15:00,35.75,35.83,35.74,35.81,29430.0,32.8446,32.9181,32.8355,32.8998,29430.0
2017-08-18 11:20:00,35.81,35.81,35.74,35.79,25992.0,32.8998,32.8998,32.8355,32.8814,25992.0
2017-08-18 11:25:00,35.79,35.86,35.78,35.84,20138.0,32.8814,32.9457,32.8722,32.9273,20138.0
2017-08-18 11:30:00,35.83,35.88,35.82,35.88,24088.0,32.9181,32.9641,32.909,32.9641,24088.0
2017-08-18 11:35:00,35.88,35.92,35.83,35.92,28752.0,32.9641,33.0008,32.9181,33.0008,28752.0
2017-08-18 11:40:00,35.92,35.93,35.89,35.91,14314.0,33.0008,33.01,32.9733,32.9916,14314.0
2017-08-18 11:45:00,35.92,35.99,35.91,35.98,47558.0,33.0008,33.0651,32.9916,33.056,47558.0
2017-08-18 11:50:00,35.97,36.0,35.94,35.96,32360.0,33.0468,33.0743,33.0192,33.0376,32360.0
2017-08-18 11:55:00,35.97,35.97,35.91,35.92,14735.0,33.0468,33.0468,32.9916,33.0008,14735.0
2017-08-18 12:00:00,35.92,35.93,35.86,35.87,27191.0,33.0008,33.01,32.9457,32.9549,27191.0
2017-08-18 12:05:00,35.87,35.87,35.82,35.83,20725.0,32.9549,32.9549,32.909,32.9181,20725.0
2017-08-18 12:10:00,35.83,35.86,35.83,35.85,12005.0,32.9181,32.9457,32.9181,32.9365,12005.0
2017-08-18 12:15:00,35.86,35.91,35.85,35.9,22142.0,32.9457,32.9916,32.9365,32.9825,22142.0
2017-08-18 12:20:00,35.9,35.91,35.87,35.89,23386.0,32.9825,32.9916,32.9549,32.9733,23386.0
2017-08-18 12:25:00,35.89,35.92,35.87,35.91,20106.0,32.9733,33.0008,32.9549,32.9916,20106.0
2017-08-18 12:30:00,35.91,35.94,35.91,35.91,14364.0,32.9916,33.0192,32.9916,32.9916,14364.0
2017-08-18 12:35:00,35.91,35.91,35.85,35.91,22922.0,32.9916,32.9916,32.9365,32.9916,22922.0
2017-08-18 12:40:00,35.91,35.98,35.91,35.92,21869.0,32.9916,33.056,32.9916,33.0008,21869.0
2017-08-18 12:45:00,35.94,35.94,35.88,35.92,19113.0,33.0192,33.0192,32.9641,33.0008,19113.0
2017-08-18 12:50:00,35.92,35.97,35.91,35.97,17033.0,33.0008,33.0468,32.9916,33.0468,17033.0
2017-08-18 12:55:00,35.98,35.98,35.86,35.88,25361.0,33.056,33.056,32.9457,32.9641,25361.0
2017-08-18 13:00:00,35.88,35.89,35.8,35.81,24412.0,32.9641,32.9733,32.8906,32.8998,24412.0
2017-08-18 13:05:00,35.82,35.84,35.8,35.81,17338.0,32.909,32.9273,32.8906,32.8998,17338.0
2017-08-18 13:10:00,35.81,35.86,35.8,35.82,18895.0,32.8998,32.9457,32.8906,32.909,18895.0
2017-08-18 13:15:00,35.83,35.86,35.8,35.84,16779.0,32.9181,32.9457,32.8906,32.9273,16779.0
2017-08-18 13:20:00,35.85,35.86,35.82,35.85,6851.0,32.9365,32.9457,32.909,32.9365,6851.0
2017-08-18 13:25:00,35.84,35.9,35.84,35.88,11389.0,32.9273,32.9825,32.9273,32.9641,11389.0
2017-08-18 13:30:00,35.88,35.88,35.83,35.88,20857.0,32.9641,32.9641,32.9181,32.9641,20857.0
2017-08-18 13:35:00,35.87,35.87,35.81,35.83,20441.0,32.9549,32.9549,32.8998,32.9181,20441.0
2017-08-18 13:40:00,35.84,35.84,35.81,35.83,9646.0,32.9273,32.9273,32.8998,32.9181,9646.0
2017-08-18 13:45:00,35.83,35.84,35.78,35.8,34767.0,32.9181,32.9273,32.8722,32.8906,34767.0
2017-08-18 13:50:00,35.81,35.84,35.77,35.8,28340.0,32.8998,32.9273,32.863,32.8906,28340.0
2017-08-18 13:55:00,35.8,35.81,35.74,35.74,26291.0,32.8906,32.8998,32.8355,32.8355,26291.0
2017-08-18 14:00:00,35.73,35.77,35.73,35.77,7931.0,32.8263,32.863,32.8263,32.863,7931.0
2017-08-18 14:05:00,35.77,35.78,35.73,35.74,11994.0,32.863,32.8722,32.8263,32.8355,11994.0
2017-08-18 14:10:00,35.75,35.79,35.75,35.77,11311.0,32.8446,32.8814,32.8446,32.863,11311.0
2017-08-18 14:15:00,35.78,35.82,35.77,35.81,14519.0,32.8722,32.909,32.863,32.8998,14519.0
2017-08-18 14:20:00,35.81,35.82,35.78,35.81,12140.0,32.8998,32.909,32.8722,32.8998,12140.0
2017-08-18 14:25:00,35.81,35.85,35.81,35.84,17565.0,32.8998,32.9365,32.8998,32.9273,17565.0
2017-08-18 14:30:00,35.84,35.85,35.82,35.82,11299.0,32.9273,32.9365,32.909,32.909,11299.0
2017-08-18 14:35:00,35.83,35.86,35.83,35.84,5144.0,32.9181,32.9457,32.9181,32.9273,5144.0
2017-08-18 14:40:00,35.84,35.87,35.84,35.84,9143.0,32.9273,32.9549,32.9273,32.9273,9143.0
2017-08-18 14:45:00,35.84,35.85,35.82,35.84,15640.0,32.9273,32.9365,32.909,32.9273,15640.0
2017-08-18 14:50:00,35.85,35.86,35.81,35.82,30064.0,32.9365,32.9457,32.8998,32.909,30064.0
2017-08-18 14:55:00,35.82,35.82,35.77,35.78,39465.0,32.909,32.909,32.863,32.8722,39465.0
2017-08-18 15:00:00,35.78,35.8,35.75,35.77,24425.0,32.8722,32.8906,32.8446,32.863,24425.0
2017-08-18 15:05:00,35.76,35.82,35.76,35.81,19281.0,32.8538,32.909,32.8538,32.8998,19281.0
2017-08-18 15:10:00,35.8,35.81,35.76,35.78,24694.0,32.8906,32.8998,32.8538,32.8722,24694.0
2017-08-18 15:15:00,35.78,35.79,35.71,35.73,69712.0,32.8722,32.8814,32.8079,32.8263,69712.0
2017-08-18 15:20:00,35.73,35.75,35.69,35.74,42025.0,32.8263,32.8446,32.7895,32.8355,42025.0
2017-08-18 15:25:00,35.74,35.78,35.7,35.74,83391.0,32.8355,32.8722,32.7987,32.8355,83391.0
2017-08-18 15:30:00,35.74,35.75,35.68,35.73,55407.0,32.8355,32.8446,32.7803,32.8263,55407.0
2017-08-18 15:35:00,35.72,35.75,35.7,35.72,54541.0,32.8171,32.8446,32.7987,32.8171,54541.0
2017-08-18 15:40:00,35.72,35.75,35.71,35.73,41566.0,32.8171,32.8446,32.8079,32.8263,41566.0
2017-08-18 15:45:00,35.74,35.79,35.73,35.73,48758.0,32.8355,32.8814,32.8263,32.8263,48758.0
2017-08-18 15:50:00,35.73,35.74,35.7,35.74,55972.0,32.8263,32.8355,32.7987,32.8355,55972.0
2017-08-18 15:55:00,35.73,35.74,35.68,35.69,190122.0,32.8263,32.8355,32.7803,32.7895,190122.0
2017-08-21 09:30:00,35.66,35.71,35.63,35.67,16369.0,32.762,32.8079,32.7344,32.7711,16369.0
2017-08-21 09:35:00,35.69,35.78,35.68,35.73,15187.0,32.7895,32.8722,32.7803,32.8263,15187.0
2017-08-21 09:40:00,35.71,35.74,35.67,35.71,11084.0,32.8079,32.8355,32.7711,32.8079,11084.0
2017-08-21 09:45:00,35.7,35.72,35.62,35.66,13696.0,32.7987,32.8171,32.7252,32.762,13696.0
2017-08-21 09:50:00,35.67,35.71,35.66,35.68,4963.0,32.7711,32.8079,32.762,32.7803,4963.0
2017-08-21 09:55:00,35.67,35.67,35.58,35.61,16652.0,32.7711,32.7711,32.6885,32.716,16652.0
2017-08-21 10:00:00,35.62,35.63,35.56,35.61,24216.0,32.7252,32.7344,32.6701,32.716,24216.0
2017-08-21 10:05:00,35.61,35.61,35.55,35.61,13778.0,32.716,32.716,32.6609,32.716,13778.0
2017-08-21 10:10:00,35.61,35.61,35.52,35.54,25472.0,32.716,32.716,32.6333,32.6517,25472.0
2017-08-21 10:15:00,35.55,35.56,35.51,35.54,14069.0,32.6609,32.6701,32.6241,32.6517,14069.0
2017-08-21 10:20:00,35.55,35.55,35.5,35.52,8435.0,32.6609,32.6609,32.615,32.6333,8435.0
2017-08-21 10:25:00,35.52,35.61,35.52,35.59,18751.0,32.6333,32.716,32.6333,32.6976,18751.0
2017-08-21 10:30:00,35.59,35.65,35.58,35.63,15539.0,32.6976,32.7528,32.6885,32.7344,15539.0
2017-08-21 10:35:00,35.63,35.64,35.6,35.6,6933.0,32.7344,32.7436,32.7068,32.7068,6933.0
2017-08-21 10:40:00,35.61,35.7,35.6,35.69,9689.0,32.716,32.7987,32.7068,32.7895,9689.0
2017-08-21 10:45:00,35.68,35.74,35.68,35.68,12597.0,32.7803,32.8355,32.7803,32.7803,12597.0
2017-08-21 10:50:00,35.69,35.72,35.68,35.72,5890.0,32.7895,32.8171,32.7803,32.8171,5890.0
2017-08-21 10:55:00,35.71,35.72,35.65,35.68,24603.0,32.8079,32.8171,32.7528,32.7803,24603.0
2017-08-21 11:00:00,35.68,35.69,35.64,35.69,8300.0,32.7803,32.7895,32.7436,32.7895,8300.0
2017-08-21 11:05:00,35.7,35.73,35.68,35.72,5626.0,32.7987,32.8263,32.7803,32.8171,5626.0
2017-08-21 11:10:00,35.73,35.77,35.72,35.76,9452.0,32.8263,32.863,32.8171,32.8538,9452.0
2017-08-21 11:15:00,35.75,35.8,35.74,35.79,10562.0,32.8446,32.8906,32.8355,32.8814,10562.0
2017-08-21 11:20:00,35.8,35.83,35.78,35.79,9685.0,32.8906,32.9181,32.8722,32.8814,9685.0
2017-08-21 11:25:00,35.8,35.82,35.75,35.75,26312.0,32.8906,32.909,32.8446,32.8446,26312.0
2017-08-21 11:30:00,35.76,35.82,35.75,35.8,13455.0,32.8538,32.909,32.8446,32.8906,13455.0
2017-08-21 11:35:00,35.81,35.83,35.78,35.81,10700.0,32.8998,32.9181,32.8722,32.8998,10700.0
2017-08-21 11:40:00,35.82,35.82,35.79,35.79,3450.0,32.909,32.909,32.8814,32.8814,3450.0
2017-08-21 11:45:00,35.8,35.88,35.79,35.88,41487.0,32.8906,32.9641,32.8814,32.9641,41487.0
2017-08-21 11:50:00,35.88,35.97,35.86,35.91,64014.0,32.9641,33.0468,32.9457,32.9916,64014.0
2017-08-21 11:55:00,35.9,35.91,35.81,35.81,9174.0,32.9825,32.9916,32.8998,32.8998,9174.0
2017-08-21 12:00:00,35.82,35.83,35.78,35.82,9798.0,32.909,32.9181,32.8722,32.909,9798.0
2017-08-21 12:05:00,35.82,35.82,35.75,35.77,13790.0,32.909,32.909,32.8446,32.863,13790.0
2017-08-21 12:10:00,35.77,35.78,35.75,35.76,12469.0,32.863,32.8722,32.8446,32.8538,12469.0
2017-08-21 12:15:00,35.77,35.79,35.77,35.79,5471.0,32.863,32.8814,32.863,32.8814,5471.0
2017-08-21 12:20:00,35.78,35.8,35.73,35.75,36554.0,32.8722,32.8906,32.8263,32.8446,36554.0
2017-08-21 12:25:00,35.76,35.82,35.75,35.82,18424.0,32.8538,32.909,32.8446,32.909,18424.0
2017-08-21 12:30:00,35.82,35.83,35.81,35.83,4843.0,32.909,32.9181,32.8998,32.9181,4843.0
2017-08-21 12:35:00,35.82,35.83,35.78,35.79,10846.0,32.909,32.9181,32.8722,32.8814,10846.0
2017-08-21 12:40:00,35.79,35.79,35.75,35.76,14010.0,32.8814,32.8814,32.8446,32.8538,14010.0
2017-08-21 12:45:00,35.76,35.78,35.75,35.78,7239.0,32.8538,32.8722,32.8446,32.8722,7239.0
2017-08-21 12:50:00,35.78,35.78,35.75,35.77,6875.0,32.8722,32.8722,32.8446,32.863,6875.0
2017-08-21 12:55:00,35.77,35.77,35.75,35.76,6578.0,32.863,32.863,32.8446,32.8538,6578.0
2017-08-21 13:00:00,35.76,35.77,35.75,35.76,6806.0,32.8538,32.863,32.8446,32.8538,6806.0
2017-08-21 13:05:00,35.76,35.8,35.75,35.79,3582.0,32.8538,32.8906,32.8446,32.8814,3582.0
2017-08-21 13:10:00,35.8,35.83,35.8,35.81,6132.0,32.8906,32.9181,32.8906,32.8998,6132.0
2017-08-21 13:15:00,35.82,35.82,35.79,35.81,12051.0,32.909,32.909,32.8814,32.8998,12051.0
2017-08-21 13:20:00,35.8,35.85,35.8,35.83,21828.0,32.8906,32.9365,32.8906,32.9181,21828.0
2017-08-21 13:25:00,35.83,35.83,35.81,35.81,13503.0,32.9181,32.9181,32.8998,32.8998,13503.0
2017-08-21 13:30:00,35.82,35.83,35.79,35.79,5594.0,32.909,32.9181,32.8814,32.8814,5594.0
2017-08-21 13:35:00,35.79,35.81,35.79,35.81,4577.0,32.8814,32.8998,32.8814,32.8998,4577.0
2017-08-21 13:40:00,35.8,35.8,35.79,35.8,4399.0,32.8906,32.8906,32.8814,32.8906,4399.0
2017-08-21 13:45:00,35.8,35.81,35.77,35.81,8559.0,32.8906,32.8998,32.863,32.8998,8559.0
2017-08-21 13:50:00,35.8,35.81,35.78,35.79,6146.0,32.8906,32.8998,32.8722,32.8814,6146.0
2017-08-21 13:55:00,35.79,35.79,35.77,35.79,14180.0,32.8814,32.8814,32.863,32.8814,14180.0
2017-08-21 14:00:00,35.78,35.79,35.75,35.77,16169.0,32.8722,32.8814,32.8446,32.863,16169.0
2017-08-21 14:05:00,35.77,35.81,35.77,35.79,8633.0,32.863,32.8998,32.863,32.8814,8633.0
2017-08-21 14:10:00,35.78,35.81,35.78,35.8,15623.0,32.8722,32.8998,32.8722,32.8906,15623.0
2017-08-21 14:15:00,35.8,35.81,35.77,35.78,23576.0,32.8906,32.8998,32.863,32.8722,23576.0
2017-08-21 14:20:00,35.78,35.79,35.75,35.79,15932.0,32.8722,32.8814,32.8446,32.8814,15932.0
2017-08-21 14:25:00,35.79,35.8,35.76,35.78,8747.0,32.8814,32.8906,32.8538,32.8722,8747.0
2017-08-21 14:30:00,35.78,35.81,35.78,35.79,10165.0,32.8722,32.8998,32.8722,32.8814,10165.0
2017-08-21 14:35:00,35.79,35.8,35.78,35.78,8782.0,32.8814,32.8906,32.8722,32.8722,8782.0
2017-08-21 14:40:00,35.77,35.8,35.76,35.8,14448.0,32.863,32.8906,32.8538,32.8906,14448.0
2017-08-21 14:45:00,35.8,35.82,35.8,35.81,6850.0,32.8906,32.909,32.8906,32.8998,6850.0
2017-08-21 14:50:00,35.8,35.82,35.79,35.8,6391.0,32.8906,32.909,32.8814,32.8906,6391.0
2017-08-21 14:55:00,35.8,35.8,35.76,35.77,5503.0,32.8906,32.8906,32.8538,32.863,5503.0
2017-08-21 15:00:00,35.78,35.8,35.76,35.8,7539.0,32.8722,32.8906,32.8538,32.8906,7539.0
2017-08-21 15:05:00,35.79,35.79,35.77,35.77,3886.0,32.8814,32.8814,32.863,32.863,3886.0
2017-08-21 15:10:00,35.77,35.79,35.74,35.77,35309.0,32.863,32.8814,32.8355,32.863,35309.0
2017-08-21 15:15:00,35.77,35.8,35.76,35.78,15343.0,32.863,32.8906,32.8538,32.8722,15343.0
2017-08-21 15:20:00,35.79,35.84,35.78,35.8,13389.0,32.8814,32.9273,32.8722,32.8906,13389.0
2017-08-21 15:25:00,35.8,35.84,35.8,35.84,12552.0,32.8906,32.9273,32.8906,32.9273,12552.0
2017-08-21 15:30:00,35.84,35.85,35.82,35.85,22299.0,32.9273,32.9365,32.909,32.9365,22299.0
2017-08-21 15:35:00,35.85,35.87,35.83,35.86,15365.0,32.9365,32.9549,32.9181,32.9457,15365.0
2017-08-21 15:40:00,35.87,35.87,35.81,35.83,25935.0,32.9549,32.9549,32.8998,32.9181,25935.0
2017-08-21 15:45:00,35.82,35.83,35.78,35.8,40806.0,32.909,32.9181,32.8722,32.8906,40806.0
2017-08-21 15:50:00,35.8,35.82,35.78,35.79,43135.0,32.8906,32.909,32.8722,32.8814,43135.0
2017-08-21 15:55:00,35.78,35.8,35.77,35.79,144260.0,32.8722,32.8906,32.863,32.8814,144260.0
2017-08-22 09:30:00,35.73,35.79,35.64,35.71,27095.0,32.8263,32.8814,32.7436,32.8079,27095.0
2017-08-22 09:35:00,35.78,35.82,35.73,35.78,17603.0,32.8722,32.909,32.8263,32.8722,17603.0
2017-08-22 09:40:00,35.8,35.81,35.53,35.55,39480.0,32.8906,32.8998,32.6425,32.6609,39480.0
2017-08-22 09:45:00,35.55,35.58,35.43,35.46,60978.0,32.6609,32.6885,32.5507,32.5782,60978.0
2017-08-22 09:50:00,35.47,35.57,35.47,35.56,18365.0,32.5874,32.6793,32.5874,32.6701,18365.0
2017-08-22 09:55:00,35.57,35.58,35.45,35.45,17660.0,32.6793,32.6885,32.569,32.569,17660.0
2017-08-22 10:00:00,35.45,35.49,35.42,35.47,64121.0,32.569,32.6058,32.5415,32.5874,64121.0
2017-08-22 10:05:00,35.47,35.56,35.43,35.43,31514.0,32.5874,32.6701,32.5507,32.5507,31514.0
2017-08-22 10:10:00,35.42,35.44,35.37,35.4,21422.0,32.5415,32.5598,32.4955,32.5231,21422.0
2017-08-22 10:15:00,35.4,35.4,35.32,35.38,19145.0,32.5231,32.5231,32.4496,32.5047,19145.0
2017-08-22 10:20:00,35.38,35.4,35.36,35.38,26982.0,32.5047,32.5231,32.4863,32.5047,26982.0
2017-08-22 10:25:00,35.36,35.41,35.35,35.37,21772.0,32.4863,32.5323,32.4772,32.4955,21772.0
2017-08-22 10:30:00,35.38,35.39,35.34,35.34,16933.0,32.5047,32.5139,32.468,32.468,16933.0
2017-08-22 10:35:00,35.34,35.35,35.3,35.35,30629.0,32.468,32.4772,32.4312,32.4772,30629.0
2017-08-22 10:40:00,35.35,35.38,35.33,35.37,45324.0,32.4772,32.5047,32.4588,32.4955,45324.0
2017-08-22 10:45:00,35.37,35.4,35.35,35.39,14501.0,32.4955,32.5231,32.4772,32.5139,14501.0
2017-08-22 10:50:00,35.4,35.48,35.4,35.48,14223.0,32.5231,32.5966,32.5231,32.5966,14223.0
2017-08-22 10:55:00,35.48,35.53,35.45,35.51,26506.0,32.5966,32.6425,32.569,32.6241,26506.0
2017-08-22 11:00:00,35.51,35.52,35.46,35.49,20815.0,32.6241,32.6333,32.5782,32.6058,20815.0
2017-08-22 11:05:00,35.5,35.52,35.45,35.46,34242.0,32.615,32.6333,32.569,32.5782,34242.0
2017-08-22 11:10:00,35.46,35.5,35.44,35.45,18728.0,32.5782,32.615,32.5598,32.569,18728.0
2017-08-22 11:15:00,35.45,35.48,35.43,35.47,19201.0,32.569,32.5966,32.5507,32.5874,19201.0
2017-08-22 11:20:00,35.48,35.5,35.44,35.44,26271.0,32.5966,32.615,32.5598,32.5598,26271.0
2017-08-22 11:25:00,35.44,35.44,35.38,35.39,8994.0,32.5598,32.5598,32.5047,32.5139,8994.0
2017-08-22 11:30:00,35.39,35.46,35.39,35.44,44944.0,32.5139,32.5782,32.5139,32.5598,44944.0
2017-08-22 11:35:00,35.45,35.54,35.44,35.53,27121.0,32.569,32.6517,32.5598,32.6425,27121.0
2017-08-22 11:40:00,35.53,35.61,35.53,35.61,16308.0,32.6425,32.716,32.6425,32.716,16308.0
2017-08-22 11:45:00,35.62,35.68,35.58,35.58,46287.0,32.7252,32.7803,32.6885,32.6885,46287.0
2017-08-22 11:50:00,35.58,35.62,35.58,35.62,25402.0,32.6885,32.7252,32.6885,32.7252,25402.0
2017-08-22 11:55:00,35.62,35.65,35.61,35.65,46274.0,32.7252,32.7528,32.716,32.7528,46274.0
2017-08-22 12:00:00,35.64,35.65,35.61,35.62,16639.0,32.7436,32.7528,32.716,32.7252,16639.0
2017-08-22 12:05:00,35.62,35.65,35.6,35.65,25013.0,32.7252,32.7528,32.7068,32.7528,25013.0
2017-08-22 12:10:00,35.64,35.68,35.6,35.6,14142.0,32.7436,32.7803,32.7068,32.7068,14142.0
2017-08-22 12:15:00,35.61,35.63,35.59,35.59,26217.0,32.716,32.7344,32.6976,32.6976,26217.0
2017-08-22 12:20:00,35.59,35.64,35.59,35.64,28495.0,32.6976,32.7436,32.6976,32.7436,28495.0
2017-08-22 12:25:00,35.65,35.65,35.6,35.63,23376.0,32.7528,32.7528,32.7068,32.7344,23376.0
2017-08-22 12:30:00,35.64,35.64,35.59,35.59,27947.0,32.7436,32.7436,32.6976,32.6976,27947.0
2017-08-22 12:35:00,35.59,35.6,35.57,35.58,24728.0,32.6976,32.7068,32.6793,32.6885,24728.0
2017-08-22 12:40:00,35.57,35.59,35.57,35.59,8700.0,32.6793,32.6976,32.6793,32.6976,8700.0
2017-08-22 12:45:00,35.58,35.63,35.57,35.63,36255.0,32.6885,32.7344,32.6793,32.7344,36255.0
2017-08-22 12:50:00,35.63,35.63,35.61,35.61,8894.0,32.7344,32.7344,32.716,32.716,8894.0
2017-08-22 12:55:00,35.62,35.63,35.57,35.58,25457.0,32.7252,32.7344,32.6793,32.6885,25457.0
2017-08-22 13:00:00,35.58,35.63,35.58,35.63,9584.0,32.6885,32.7344,32.6885,32.7344,9584.0
2017-08-22 13:05:00,35.62,35.62,35.58,35.59,16235.0,32.7252,32.7252,32.6885,32.6976,16235.0
2017-08-22 13:10:00,35.59,35.6,35.56,35.58,9604.0,32.6976,32.7068,32.6701,32.6885,9604.0
2017-08-22 13:15:00,35.58,35.58,35.52,35.56,27725.0,32.6885,32.6885,32.6333,32.6701,27725.0
2017-08-22 13:20:00,35.56,35.57,35.55,35.56,13652.0,32.6701,32.6793,32.6609,32.6701,13652.0
2017-08-22 13:25:00,35.56,35.56,35.53,35.55,9531.0,32.6701,32.6701,32.6425,32.6609,9531.0
2017-08-22 13:30:00,35.55,35.56,35.53,35.55,21635.0,32.6609,32.6701,32.6425,32.6609,21635.0
2017-08-22 13:35:00,35.56,35.6,35.56,35.57,22555.0,32.6701,32.7068,32.6701,32.6793,22555.0
2017-08-22 13:40:00,35.57,35.58,35.49,35.49,22805.0,32.6793,32.6885,32.6058,32.6058,22805.0
2017-08-22 13:45:00,35.5,35.54,35.49,35.5,23937.0,32.615,32.6517,32.6058,32.615,23937.0
2017-08-22 13:50:00,35.51,35.52,35.5,35.5,13798.0,32.6241,32.6333,32.615,32.615,13798.0
2017-08-22 13:55:00,35.5,35.5,35.47,35.48,25304.0,32.615,32.615,32.5874,32.5966,25304.0
2017-08-22 14:00:00,35.48,35.49,35.47,35.47,18422.0,32.5966,32.6058,32.5874,32.5874,18422.0
2017-08-22 14:05:00,35.47,35.47,35.44,35.45,21720.0,32.5874,32.5874,32.5598,32.569,21720.0
2017-08-22 14:10:00,35.45,35.48,35.45,35.45,21630.0,32.569,32.5966,32.569,32.569,21630.0
2017-08-22 14:15:00,35.46,35.49,35.45,35.48,27387.0,32.5782,32.6058,32.569,32.5966,27387.0
2017-08-22 14:20:00,35.47,35.5,35.47,35.49,14654.0,32.5874,32.615,32.5874,32.6058,14654.0
2017-08-22 14:25:00,35.5,35.56,35.49,35.53,19165.0,32.615,32.6701,32.6058,32.6425,19165.0
2017-08-22 14:30:00,35.54,35.58,35.53,35.57,25809.0,32.6517,32.6885,32.6425,32.6793,25809.0
2017-08-22 14:35:00,35.58,35.58,35.55,35.57,8120.0,32.6885,32.6885,32.6609,32.6793,8120.0
2017-08-22 14:40:00,35.56,35.57,35.51,35.55,35024.0,32.6701,32.6793,32.6241,32.6609,35024.0
2017-08-22 14:45:00,35.55,35.57,35.54,35.57,38276.0,32.6609,32.6793,32.6517,32.6793,38276.0
2017-08-22 14:50:00,35.57,35.58,35.52,35.58,38445.0,32.6793,32.6885,32.6333,32.6885,38445.0
2017-08-22 14:55:00,35.57,35.57,35.55,35.55,19748.0,32.6793,32.6793,32.6609,32.6609,19748.0
2017-08-22 15:00:00,35.56,35.58,35.54,35.56,25537.0,32.6701,32.6885,32.6517,32.6701,25537.0
2017-08-22 15:05:00,35.56,35.57,35.55,35.57,21894.0,32.6701,32.6793,32.6609,32.6793,21894.0
2017-08-22 15:10:00,35.57,35.58,35.54,35.57,42144.0,32.6793,32.6885,32.6517,32.6793,42144.0
2017-08-22 15:15:00,35.56,35.6,35.56,35.6,11685.0,32.6701,32.7068,32.6701,32.7068,11685.0
2017-08-22 15:20:00,35.59,35.62,35.58,35.58,32359.0,32.6976,32.7252,32.6885,32.6885,32359.0
2017-08-22 15:25:00,35.58,35.59,35.56,35.59,37355.0,32.6885,32.6976,32.6701,32.6976,37355.0
2017-08-22 15:30:00,35.59,35.61,35.58,35.58,25780.0,32.6976,32.716,32.6885,32.6885,25780.0
2017-08-22 15:35:00,35.59,35.61,35.55,35.55,52500.0,32.6976,32.716,32.6609,32.6609,52500.0
2017-08-22 15:40:00,35.55,35.58,35.54,35.57,49440.0,32.6609,32.6885,32.6517,32.6793,49440.0
2017-08-22 15:45:00,35.58,35.61,35.57,35.59,94080.0,32.6885,32.716,32.6793,32.6976,94080.0
2017-08-22 15:50:00,35.59,35.61,35.57,35.59,94352.0,32.6976,32.716,32.6793,32.6976,94352.0
2017-08-22 15:55:00,35.59,35.6,35.54,35.57,108935.0,32.6976,32.7068,32.6517,32.6793,108935.0
2017-08-23 09:30:00,35.45,35.68,35.34,35.59,30163.0,32.569,32.7803,32.468,32.6976,30163.0
2017-08-23 09:35:00,35.59,35.73,35.55,35.73,55997.0,32.6976,32.8263,32.6609,32.8263,55997.0
2017-08-23 09:40:00,35.73,35.74,35.48,35.51,38374.0,32.8263,32.8355,32.5966,32.6241,38374.0
2017-08-23 09:45:00,35.51,35.57,35.47,35.53,29166.0,32.6241,32.6793,32.5874,32.6425,29166.0
2017-08-23 09:50:00,35.56,35.59,35.47,35.53,24891.0,32.6701,32.6976,32.5874,32.6425,24891.0
2017-08-23 09:55:00,35.51,35.59,35.48,35.58,23597.0,32.6241,32.6976,32.5966,32.6885,23597.0
2017-08-23 10:00:00,35.57,35.57,35.3,35.44,99680.0,32.6793,32.6793,32.4312,32.5598,99680.0
2017-08-23 10:05:00,35.45,35.49,35.26,35.3,22169.0,32.569,32.6058,32.3945,32.4312,22169.0
2017-08-23 10:10:00,35.33,35.44,35.33,35.38,21642.0,32.4588,32.5598,32.4588,32.5047,21642.0
2017-08-23 10:15:00,35.37,35.46,35.36,35.43,22772.0,32.4955,32.5782,32.4863,32.5507,22772.0
2017-08-23 10:20:00,35.44,35.46,35.39,35.41,37319.0,32.5598,32.5782,32.5139,32.5323,37319.0
2017-08-23 10:25:00,35.41,35.43,35.35,35.37,16041.0,32.5323,32.5507,32.4772,32.4955,16041.0
2017-08-23 10:30:00,35.37,35.42,35.33,35.42,29580.0,32.4955,32.5415,32.4588,32.5415,29580.0
2017-08-23 10:35:00,35.42,35.43,35.36,35.38,34024.0,32.5415,32.5507,32.4863,32.5047,34024.0
2017-08-23 10:40:00,35.38,35.38,35.29,35.34,26190.0,32.5047,32.5047,32.422,32.468,26190.0
2017-08-23 10:45:00,35.34,35.38,35.33,35.36,10801.0,32.468,32.5047,32.4588,32.4863,10801.0
2017-08-23 10:50:00,35.36,35.36,35.29,35.32,22165.0,32.4863,32.4863,32.422,32.4496,22165.0
2017-08-23 10:55:00,35.32,35.33,35.29,35.33,24017.0,32.4496,32.4588,32.422,32.4588,24017.0
2017-08-23 11:00:00,35.33,35.39,35.33,35.38,263357.0,32.4588,32.5139,32.4588,32.5047,263357.0
2017-08-23 11:05:00,35.38,35.42,35.36,35.4,29654.0,32.5047,32.5415,32.4863,32.5231,29654.0
2017-08-23 11:10:00,35.41,35.41,35.37,35.38,16255.0,32.5323,32.5323,32.4955,32.5047,16255.0
2017-08-23 11:15:00,35.38,35.42,35.38,35.39,29424.0,32.5047,32.5415,32.5047,32.5139,29424.0
2017-08-23 11:20:00,35.39,35.41,35.35,35.36,24985.0,32.5139,32.5323,32.4772,32.4863,24985.0
2017-08-23 11:25:00,35.37,35.44,35.36,35.44,51733.0,32.4955,32.5598,32.4863,32.5598,51733.0
2017-08-23 11:30:00,35.44,35.47,35.43,35.47,34872.0,32.5598,32.5874,32.5507,32.5874,34872.0
2017-08-23 11:35:00,35.47,35.48,35.44,35.46,16337.0,32.5874,32.5966,32.5598,32.5782,16337.0
2017-08-23 11:40:00,35.47,35.48,35.46,35.47,9624.0,32.5874,32.5966,32.5782,32.5874,9624.0
2017-08-23 11:45:00,35.46,35.52,35.46,35.5,24773.0,32.5782,32.6333,32.5782,32.615,24773.0
2017-08-23 11:50:00,35.5,35.51,35.47,35.5,27443.0,32.615,32.6241,32.5874,32.615,27443.0
2017-08-23 11:55:00,35.5,35.51,35.48,35.48,15838.0,32.615,32.6241,32.5966,32.5966,15838.0
2017-08-23 12:00:00,35.48,35.49,35.47,35.49,21267.0,32.5966,32.6058,32.5874,32.6058,21267.0
2017-08-23 12:05:00,35.5,35.54,35.49,35.52,19309.0,32.615,32.6517,32.6058,32.6333,19309.0
2017-08-23 12:10:00,35.52,35.53,35.5,35.52,12400.0,32.6333,32.6425,32.615,32.6333,12400.0
2017-08-23 12:15:00,35.52,35.57,35.52,35.56,14370.0,32.6333,32.6793,32.6333,32.6701,14370.0
2017-08-23 12:20:00,35.57,35.59,35.56,35.57,20946.0,32.6793,32.6976,32.6701,32.6793,20946.0
2017-08-23 12:25:00,35.56,35.57,35.52,35.52,15912.0,32.6701,32.6793,32.6333,32.6333,15912.0
2017-08-23 12:30:00,35.52,35.54,35.5,35.5,14780.0,32.6333,32.6517,32.615,32.615,14780.0
2017-08-23 12:35:00,35.51,35.51,35.48,35.5,11349.0,32.6241,32.6241,32.5966,32.615,11349.0
2017-08-23 12:40:00,35.49,35.5,35.47,35.48,8000.0,32.6058,32.615,32.5874,32.5966,8000.0
2017-08-23 12:45:00,35.48,35.48,35.42,35.42,18004.0,32.5966,32.5966,32.5415,32.5415,18004.0
2017-08-23 12:50:00,35.42,35.44,35.42,35.43,11867.0,32.5415,32.5598,32.5415,32.5507,11867.0
2017-08-23 12:55:00,35.43,35.45,35.42,35.45,16679.0,32.5507,32.569,32.5415,32.569,16679.0
2017-08-23 13:00:00,35.45,35.5,35.44,35.5,24312.0,32.569,32.615,32.5598,32.615,24312.0
2017-08-23 13:05:00,35.5,35.5,35.46,35.47,58896.0,32.615,32.615,32.5782,32.5874,58896.0
2017-08-23 13:10:00,35.47,35.48,35.44,35.48,24721.0,32.5874,32.5966,32.5598,32.5966,24721.0
2017-08-23 13:15:00,35.47,35.47,35.42,35.44,11874.0,32.5874,32.5874,32.5415,32.5598,11874.0
2017-08-23 13:20:00,35.43,35.44,35.37,35.38,22897.0,32.5507,32.5598,32.4955,32.5047,22897.0
2017-08-23 13:25:00,35.38,35.38,35.32,35.33,20826.0,32.5047,32.5047,32.4496,32.4588,20826.0
2017-08-23 13:30:00,35.33,35.34,35.3,35.31,30966.0,32.4588,32.468,32.4312,32.4404,30966.0
2017-08-23 13:35:00,35.3,35.33,35.3,35.3,13866.0,32.4312,32.4588,32.4312,32.4312,13866.0
2017-08-23 13:40:00,35.29,35.29,35.26,35.26,32444.0,32.422,32.422,32.3945,32.3945,32444.0
2017-08-23 13:45:00,35.26,35.26,35.2,35.25,55124.0,32.3945,32.3945,32.3393,32.3853,55124.0
2017-08-23 13:50:00,35.24,35.24,35.18,35.2,52882.0,32.3761,32.3761,32.321,32.3393,52882.0
2017-08-23 13:55:00,35.19,35.28,35.19,35.27,23355.0,32.3302,32.4128,32.3302,32.4037,23355.0
2017-08-23 14:00:00,35.28,35.32,35.25,35.26,24386.0,32.4128,32.4496,32.3853,32.3945,24386.0
2017-08-23 14:05:00,35.26,35.26,35.21,35.23,38516.0,32.3945,32.3945,32.3485,32.3669,38516.0
2017-08-23 14:10:00,35.23,35.27,35.18,35.23,78015.0,32.3669,32.4037,32.321,32.3669,78015.0
2017-08-23 14:15:00,35.23,35.26,35.19,35.26,49661.0,32.3669,32.3945,32.3302,32.3945,49661.0
2017-08-23 14:20:00,35.25,35.28,35.23,35.24,34155.0,32.3853,32.4128,32.3669,32.3761,34155.0
2017-08-23 14:25:00,35.25,35.25,35.22,35.23,47606.0,32.3853,32.3853,32.3577,32.3669,47606.0
2017-08-23 14:30:00,35.23,35.23,35.2,35.2,53026.0,32.3669,32.3669,32.3393,32.3393,53026.0
2017-08-23 14:35:00,35.2,35.26,35.2,35.25,31447.0,32.3393,32.3945,32.3393,32.3853,31447.0
2017-08-23 14:40:00,35.26,35.34,35.26,35.34,68964.0,32.3945,32.468,32.3945,32.468,68964.0
2017-08-23 14:45:00,35.34,35.36,35.33,35.36,24893.0,32.468,32.4863,32.4588,32.4863,24893.0
2017-08-23 14:50:00,35.35,35.39,35.34,35.37,18026.0,32.4772,32.5139,32.468,32.4955,18026.0
2017-08-23 14:55:00,35.38,35.4,35.37,35.39,26224.0,32.5047,32.5231,32.4955,32.5139,26224.0
2017-08-23 15:00:00,35.39,35.43,35.38,35.43,40514.0,32.5139,32.5507,32.5047,32.5507,40514.0
2017-08-23 15:05:00,35.42,35.46,35.42,35.45,59230.0,32.5415,32.5782,32.5415,32.569,59230.0
2017-08-23 15:10:00,35.45,35.46,35.44,35.45,47734.0,32.569,32.5782,32.5598,32.569,47734.0
2017-08-23 15:15:00,35.45,35.48,35.45,35.45,32628.0,32.569,32.5966,32.569,32.569,32628.0
2017-08-23 15:20:00,35.45,35.46,35.41,35.41,33052.0,32.569,32.5782,32.5323,32.5323,33052.0
2017-08-23 15:25:00,35.42,35.47,35.41,35.45,35111.0,32.5415,32.5874,32.5323,32.569,35111.0
2017-08-23 15:30:00,35.45,35.46,35.42,35.44,49000.0,32.569,32.5782,32.5415,32.5598,49000.0
2017-08-23 15:35:00,35.45,35.49,35.44,35.47,41793.0,32.569,32.6058,32.5598,32.5874,41793.0
2017-08-23 15:40:00,35.46,35.49,35.46,35.46,32327.0,32.5782,32.6058,32.5782,32.5782,32327.0
2017-08-23 15:45:00,35.46,35.47,35.44,35.45,58899.0,32.5782,32.5874,32.5598,32.569,58899.0
2017-08-23 15:50:00,35.45,35.46,35.44,35.45,81361.0,32.569,32.5782,32.5598,32.569,81361.0
2017-08-23 15:55:00,35.45,35.47,35.43,35.43,239151.0,32.569,32.5874,32.5507,32.5507,239151.0
2017-08-24 09:30:00,35.57,35.62,35.53,35.55,25470.0,32.6793,32.7252,32.6425,32.6609,25470.0
2017-08-24 09:35:00,35.58,35.64,35.51,35.59,37055.0,32.6885,32.7436,32.6241,32.6976,37055.0
2017-08-24 09:40:00,35.59,35.64,35.57,35.58,22558.0,32.6976,32.7436,32.6793,32.6885,22558.0
2017-08-24 09:45:00,35.59,35.69,35.59,35.62,34923.0,32.6976,32.7895,32.6976,32.7252,34923.0
2017-08-24 09:50:00,35.61,35.62,35.53,35.54,16816.0,32.716,32.7252,32.6425,32.6517,16816.0
2017-08-24 09:55:00,35.54,35.59,35.47,35.51,70430.0,32.6517,32.6976,32.5874,32.6241,70430.0
2017-08-24 10:00:00,35.51,35.51,35.44,35.5,107337.0,32.6241,32.6241,32.5598,32.615,107337.0
2017-08-24 10:05:00,35.5,35.52,35.42,35.45,41107.0,32.615,32.6333,32.5415,32.569,41107.0
2017-08-24 10:10:00,35.45,35.51,35.4,35.51,71053.0,32.569,32.6241,32.5231,32.6241,71053.0
2017-08-24 10:15:00,35.51,35.65,35.5,35.64,22113.0,32.6241,32.7528,32.615,32.7436,22113.0
2017-08-24 10:20:00,35.63,35.64,35.58,35.6,9904.0,32.7344,32.7436,32.6885,32.7068,9904.0
2017-08-24 10:25:00,35.59,35.68,35.59,35.6,32599.0,32.6976,32.7803,32.6976,32.7068,32599.0
2017-08-24 10:30:00,35.6,35.65,35.58,35.62,13851.0,32.7068,32.7528,32.6885,32.7252,13851.0
2017-08-24 10:35:00,35.63,35.65,35.6,35.6,12796.0,32.7344,32.7528,32.7068,32.7068,12796.0
2017-08-24 10:40:00,35.61,35.62,35.56,35.58,12791.0,32.716,32.7252,32.6701,32.6885,12791.0
2017-08-24 10:45:00,35.58,35.58,35.52,35.54,11050.0,32.6885,32.6885,32.6333,32.6517,11050.0
2017-08-24 10:50:00,35.53,35.61,35.53,35.56,14507.0,32.6425,32.716,32.6425,32.6701,14507.0
2017-08-24 10:55:00,35.57,35.6,35.55,35.56,5400.0,32.6793,32.7068,32.6609,32.6701,5400.0
2017-08-24 11:00:00,35.56,35.59,35.56,35.59,18900.0,32.6701,32.6976,32.6701,32.6976,18900.0
2017-08-24 11:05:00,35.58,35.63,35.58,35.6,10759.0,32.6885,32.7344,32.6885,32.7068,10759.0
2017-08-24 11:10:00,35.62,35.65,35.6,35.63,9758.0,32.7252,32.7528,32.7068,32.7344,9758.0
2017-08-24 11:15:00,35.62,35.62,35.57,35.57,13033.0,32.7252,32.7252,32.6793,32.6793,13033.0
2017-08-24 11:20:00,35.57,35.59,35.54,35.55,16949.0,32.6793,32.6976,32.6517,32.6609,16949.0
2017-08-24 11:25:00,35.54,35.55,35.48,35.48,73932.0,32.6517,32.6609,32.5966,32.5966,73932.0
2017-08-24 11:30:00,35.48,35.51,35.44,35.46,71552.0,32.5966,32.6241,32.5598,32.5782,71552.0
2017-08-24 11:35:00,35.46,35.5,35.46,35.5,29220.0,32.5782,32.615,32.5782,32.615,29220.0
2017-08-24 11:40:00,35.49,35.5,35.47,35.48,36476.0,32.6058,32.615,32.5874,32.5966,36476.0
2017-08-24 11:45:00,35.48,35.5,35.47,35.48,28590.0,32.5966,32.615,32.5874,32.5966,28590.0
2017-08-24 11:50:00,35.48,35.49,35.44,35.44,18155.0,32.5966,32.6058,32.5598,32.5598,18155.0
2017-08-24 11:55:00,35.45,35.45,35.4,35.43,56796.0,32.569,32.569,32.5231,32.5507,56796.0
2017-08-24 12:00:00,35.43,35.45,35.42,35.44,26121.0,32.5507,32.569,32.5415,32.5598,26121.0
2017-08-24 12:05:00,35.44,35.45,35.43,35.44,24000.0,32.5598,32.569,32.5507,32.5598,24000.0
2017-08-24 12:10:00,35.45,35.48,35.44,35.48,39391.0,32.569,32.5966,32.5598,32.5966,39391.0
2017-08-24 12:15:00,35.48,35.49,35.45,35.47,12154.0,32.5966,32.6058,32.569,32.5874,12154.0
2017-08-24 12:20:00,35.47,35.48,35.45,35.45,10378.0,32.5874,32.5966,32.569,32.569,10378.0
2017-08-24 12:25:00,35.45,35.45,35.4,35.4,11325.0,32.569,32.569,32.5231,32.5231,11325.0
2017-08-24 12:30:00,35.41,35.43,35.39,35.41,25356.0,32.5323,32.5507,32.5139,32.5323,25356.0
2017-08-24 12:35:00,35.41,35.43,35.4,35.43,9452.0,32.5323,32.5507,32.5231,32.5507,9452.0
2017-08-24 12:40:00,35.42,35.43,35.41,35.42,3000.0,32.5415,32.5507,32.5323,32.5415,3000.0
2017-08-24 12:45:00,35.42,35.44,35.4,35.43,10940.0,32.5415,32.5598,32.5231,32.5507,10940.0
2017-08-24 12:50:00,35.44,35.44,35.42,35.43,5293.0,32.5598,32.5598,32.5415,32.5507,5293.0
2017-08-24 12:55:00,35.43,35.45,35.39,35.41,17461.0,32.5507,32.569,32.5139,32.5323,17461.0
2017-08-24 13:00:00,35.41,35.45,35.39,35.44,19509.0,32.5323,32.569,32.5139,32.5598,19509.0
2017-08-24 13:05:00,35.45,35.45,35.41,35.42,6832.0,32.569,32.569,32.5323,32.5415,6832.0
2017-08-24 13:10:00,35.42,35.47,35.42,35.45,8755.0,32.5415,32.5874,32.5415,32.569,8755.0
2017-08-24 13:15:00,35.46,35.5,35.44,35.48,10740.0,32.5782,32.615,32.5598,32.5966,10740.0
2017-08-24 13:20:00,35.48,35.51,35.47,35.48,11684.0,32.5966,32.6241,32.5874,32.5966,11684.0
2017-08-24 13:25:00,35.48,35.48,35.45,35.45,4467.0,32.5966,32.5966,32.569,32.569,4467.0
2017-08-24 13:30:00,35.46,35.46,35.4,35.41,26191.0,32.5782,32.5782,32.5231,32.5323,26191.0
2017-08-24 13:35:00,35.42,35.44,35.42,35.43,7678.0,32.5415,32.5598,32.5415,32.5507,7678.0
2017-08-24 13:40:00,35.43,35.43,35.38,35.38,9627.0,32.5507,32.5507,32.5047,32.5047,9627.0
2017-08-24 13:45:00,35.4,35.4,35.39,35.39,2642.0,32.5231,32.5231,32.5139,32.5139,2642.0
2017-08-24 13:50:00,35.38,35.4,35.38,35.39,11788.0,32.5047,32.5231,32.5047,32.5139,11788.0
2017-08-24 13:55:00,35.38,35.41,35.37,35.4,12190.0,32.5047,32.5323,32.4955,32.5231,12190.0
2017-08-24 14:00:00,35.39,35.42,35.38,35.41,11108.0,32.5139,32.5415,32.5047,32.5323,11108.0
2017-08-24 14:05:00,35.4,35.42,35.37,35.41,18507.0,32.5231,32.5415,32.4955,32.5323,18507.0
2017-08-24 14:10:00,35.42,35.43,35.39,35.41,9754.0,32.5415,32.5507,32.5139,32.5323,9754.0
2017-08-24 14:15:00,35.42,35.43,35.4,35.42,9764.0,32.5415,32.5507,32.5231,32.5415,9764.0
2017-08-24 14:20:00,35.42,35.44,35.42,35.42,7802.0,32.5415,32.5598,32.5415,32.5415,7802.0
2017-08-24 14:25:00,35.43,35.44,35.41,35.41,16034.0,32.5507,32.5598,32.5323,32.5323,16034.0
2017-08-24 14:30:00,35.42,35.43,35.4,35.41,9331.0,32.5415,32.5507,32.5231,32.5323,9331.0
2017-08-24 14:35:00,35.41,35.42,35.4,35.41,8100.0,32.5323,32.5415,32.5231,32.5323,8100.0
2017-08-24 14:40:00,35.41,35.42,35.4,35.41,6070.0,32.5323,32.5415,32.5231,32.5323,6070.0
2017-08-24 14:45:00,35.42,35.42,35.39,35.4,17735.0,32.5415,32.5415,32.5139,32.5231,17735.0
2017-08-24 14:50:00,35.4,35.41,35.37,35.39,23335.0,32.5231,32.5323,32.4955,32.5139,23335.0
2017-08-24 14:55:00,35.38,35.41,35.38,35.41,14337.0,32.5047,32.5323,32.5047,32.5323,14337.0
2017-08-24 15:00:00,35.41,35.41,35.37,35.37,12973.0,32.5323,32.5323,32.4955,32.4955,12973.0
2017-08-24 15:05:00,35.38,35.38,35.35,35.37,15436.0,32.5047,32.5047,32.4772,32.4955,15436.0
2017-08-24 15:10:00,35.37,35.37,35.34,35.35,14858.0,32.4955,32.4955,32.468,32.4772,14858.0
2017-08-24 15:15:00,35.34,35.38,35.34,35.38,26084.0,32.468,32.5047,32.468,32.5047,26084.0
2017-08-24 15:20:00,35.37,35.4,35.35,35.39,27498.0,32.4955,32.5231,32.4772,32.5139,27498.0
2017-08-24 15:25:00,35.39,35.42,35.39,35.4,32269.0,32.5139,32.5415,32.5139,32.5231,32269.0
2017-08-24 15:30:00,35.4,35.41,35.38,35.39,21446.0,32.5231,32.5323,32.5047,32.5139,21446.0
2017-08-24 15:35:00,35.39,35.4,35.37,35.4,28257.0,32.5139,32.5231,32.4955,32.5231,28257.0
2017-08-24 15:40:00,35.4,35.42,35.39,35.41,85394.0,32.5231,32.5415,32.5139,32.5323,85394.0
2017-08-24 15:45:00,35.41,35.41,35.37,35.38,52905.0,32.5323,32.5323,32.4955,32.5047,52905.0
2017-08-24 15:50:00,35.37,35.4,35.36,35.4,68082.0,32.4955,32.5231,32.4863,32.5231,68082.0
2017-08-24 15:55:00,35.4,35.41,35.39,35.4,167891.0,32.5231,32.5323,32.5139,32.5231,167891.0
2017-08-25 09:30:00,35.6,35.6,35.4,35.51,39998.0,32.7068,32.7068,32.5231,32.6241,39998.0
2017-08-25 09:35:00,35.51,35.55,35.44,35.5,28709.0,32.6241,32.6609,32.5598,32.615,28709.0
2017-08-25 09:40:00,35.51,35.55,35.47,35.49,23295.0,32.6241,32.6609,32.5874,32.6058,23295.0
2017-08-25 09:45:00,35.48,35.57,35.47,35.55,25583.0,32.5966,32.6793,32.5874,32.6609,25583.0
2017-08-25 09:50:00,35.54,35.62,35.54,35.58,26618.0,32.6517,32.7252,32.6517,32.6885,26618.0
2017-08-25 09:55:00,35.57,35.64,35.53,35.63,18025.0,32.6793,32.7436,32.6425,32.7344,18025.0
2017-08-25 10:00:00,35.63,35.69,35.6,35.63,18667.0,32.7344,32.7895,32.7068,32.7344,18667.0
2017-08-25 10:05:00,35.64,35.64,35.57,35.58,19184.0,32.7436,32.7436,32.6793,32.6885,19184.0
2017-08-25 10:10:00,35.58,35.72,35.56,35.72,24353.0,32.6885,32.8171,32.6701,32.8171,24353.0
2017-08-25 10:15:00,35.72,35.79,35.72,35.77,22379.0,32.8171,32.8814,32.8171,32.863,22379.0
2017-08-25 10:20:00,35.77,35.82,35.75,35.8,11688.0,32.863,32.909,32.8446,32.8906,11688.0
2017-08-25 10:25:00,35.79,35.83,35.76,35.82,13719.0,32.8814,32.9181,32.8538,32.909,13719.0
2017-08-25 10:30:00,35.81,35.81,35.73,35.73,11603.0,32.8998,32.8998,32.8263,32.8263,11603.0
2017-08-25 10:35:00,35.73,35.78,35.72,35.75,16784.0,32.8263,32.8722,32.8171,32.8446,16784.0
2017-08-25 10:40:00,35.75,35.77,35.71,35.71,15079.0,32.8446,32.863,32.8079,32.8079,15079.0
2017-08-25 10:45:00,35.71,35.72,35.67,35.71,10346.0,32.8079,32.8171,32.7711,32.8079,10346.0
2017-08-25 10:50:00,35.71,35.75,35.71,35.75,14101.0,32.8079,32.8446,32.8079,32.8446,14101.0
2017-08-25 10:55:00,35.75,35.77,35.74,35.75,22293.0,32.8446,32.863,32.8355,32.8446,22293.0
2017-08-25 11:00:00,35.74,35.74,35.63,35.65,19411.0,32.8355,32.8355,32.7344,32.7528,19411.0
2017-08-25 11:05:00,35.66,35.68,35.63,35.66,11670.0,32.762,32.7803,32.7344,32.762,11670.0
2017-08-25 11:10:00,35.66,35.66,35.62,35.63,11785.0,32.762,32.762,32.7252,32.7344,11785.0
2017-08-25 11:15:00,35.63,35.66,35.6,35.62,15250.0,32.7344,32.762,32.7068,32.7252,15250.0
2017-08-25 11:20:00,35.61,35.63,35.59,35.61,15323.0,32.716,32.7344,32.6976,32.716,15323.0
2017-08-25 11:25:00,35.61,35.64,35.6,35.62,19629.0,32.716,32.7436,32.7068,32.7252,19629.0
2017-08-25 11:30:00,35.63,35.63,35.6,35.63,8678.0,32.7344,32.7344,32.7068,32.7344,8678.0
2017-08-25 11:35:00,35.64,35.65,35.58,35.59,24233.0,32.7436,32.7528,32.6885,32.6976,24233.0
2017-08-25 11:40:00,35.59,35.62,35.58,35.62,5345.0,32.6976,32.7252,32.6885,32.7252,5345.0
2017-08-25 11:45:00,35.63,35.66,35.62,35.65,9407.0,32.7344,32.762,32.7252,32.7528,9407.0
2017-08-25 11:50:00,35.65,35.67,35.63,35.63,10110.0,32.7528,32.7711,32.7344,32.7344,10110.0
2017-08-25 11:55:00,35.63,35.66,35.6,35.61,14578.0,32.7344,32.762,32.7068,32.716,14578.0
2017-08-25 12:00:00,35.62,35.63,35.61,35.63,7416.0,32.7252,32.7344,32.716,32.7344,7416.0
2017-08-25 12:05:00,35.64,35.7,35.63,35.69,14762.0,32.7436,32.7987,32.7344,32.7895,14762.0
2017-08-25 12:10:00,35.69,35.72,35.68,35.72,4405.0,32.7895,32.8171,32.7803,32.8171,4405.0
2017-08-25 12:15:00,35.72,35.74,35.71,35.71,9649.0,32.8171,32.8355,32.8079,32.8079,9649.0
2017-08-25 12:20:00,35.71,35.73,35.7,35.71,4876.0,32.8079,32.8263,32.7987,32.8079,4876.0
2017-08-25 12:25:00,35.71,35.74,35.71,35.74,24963.0,32.8079,32.8355,32.8079,32.8355,24963.0
2017-08-25 12:30:00,35.75,35.76,35.73,35.73,11873.0,32.8446,32.8538,32.8263,32.8263,11873.0
2017-08-25 12:35:00,35.74,35.78,35.74,35.77,10329.0,32.8355,32.8722,32.8355,32.863,10329.0
2017-08-25 12:40:00,35.77,35.79,35.77,35.79,4654.0,32.863,32.8814,32.863,32.8814,4654.0
2017-08-25 12:45:00,35.78,35.81,35.78,35.81,9580.0,32.8722,32.8998,32.8722,32.8998,9580.0
2017-08-25 12:50:00,35.81,35.86,35.8,35.84,18044.0,32.8998,32.9457,32.8906,32.9273,18044.0
2017-08-25 12:55:00,35.84,35.84,35.83,35.84,6700.0,32.9273,32.9273,32.9181,32.9273,6700.0
2017-08-25 13:00:00,35.84,35.85,35.8,35.8,13242.0,32.9273,32.9365,32.8906,32.8906,13242.0
2017-08-25 13:05:00,35.81,35.82,35.79,35.79,8980.0,32.8998,32.909,32.8814,32.8814,8980.0
2017-08-25 13:10:00,35.79,35.81,35.79,35.81,7200.0,32.8814,32.8998,32.8814,32.8998,7200.0
2017-08-25 13:15:00,35.81,35.84,35.8,35.84,12078.0,32.8998,32.9273,32.8906,32.9273,12078.0
2017-08-25 13:20:00,35.84,35.84,35.81,35.81,6795.0,32.9273,32.9273,32.8998,32.8998,6795.0
2017-08-25 13:25:00,35.81,35.84,35.8,35.83,33835.0,32.8998,32.9273,32.8906,32.9181,33835.0
2017-08-25 13:30:00,35.83,35.87,35.82,35.84,25371.0,32.9181,32.9549,32.909,32.9273,25371.0
2017-08-25 13:35:00,35.85,35.85,35.82,35.83,15422.0,32.9365,32.9365,32.909,32.9181,15422.0
2017-08-25 13:40:00,35.83,35.87,35.83,35.87,13548.0,32.9181,32.9549,32.9181,32.9549,13548.0
2017-08-25 13:45:00,35.86,35.87,35.85,35.86,7950.0,32.9457,32.9549,32.9365,32.9457,7950.0
2017-08-25 13:50:00,35.86,35.87,35.84,35.86,17295.0,32.9457,32.9549,32.9273,32.9457,17295.0
2017-08-25 13:55:00,35.85,35.88,35.84,35.87,12071.0,32.9365,32.9641,32.9273,32.9549,12071.0
2017-08-25 14:00:00,35.86,35.89,35.85,35.87,14132.0,32.9457,32.9733,32.9365,32.9549,14132.0
2017-08-25 14:05:00,35.87,35.9,35.86,35.89,11306.0,32.9549,32.9825,32.9457,32.9733,11306.0
2017-08-25 14:10:00,35.9,35.93,35.89,35.93,16933.0,32.9825,33.01,32.9733,33.01,16933.0
2017-08-25 14:15:00,35.93,35.94,35.92,35.93,11817.0,33.01,33.0192,33.0008,33.01,11817.0
2017-08-25 14:20:00,35.94,35.95,35.89,35.9,15592.0,33.0192,33.0284,32.9733,32.9825,15592.0
2017-08-25 14:25:00,35.9,35.9,35.88,35.9,10808.0,32.9825,32.9825,32.9641,32.9825,10808.0
2017-08-25 14:30:00,35.91,35.93,35.9,35.9,10105.0,32.9916,33.01,32.9825,32.9825,10105.0
2017-08-25 14:35:00,35.9,35.92,35.89,35.92,6380.0,32.9825,33.0008,32.9733,33.0008,6380.0
2017-08-25 14:40:00,35.91,35.92,35.9,35.9,5065.0,32.9916,33.0008,32.9825,32.9825,5065.0
2017-08-25 14:45:00,35.91,35.94,35.9,35.93,20647.0,32.9916,33.0192,32.9825,33.01,20647.0
2017-08-25 14:50:00,35.93,35.95,35.92,35.95,19431.0,33.01,33.0284,33.0008,33.0284,19431.0
2017-08-25 14:55:00,35.95,35.95,35.92,35.94,13602.0,33.0284,33.0284,33.0008,33.0192,13602.0
2017-08-25 15:00:00,35.93,35.94,35.88,35.89,18233.0,33.01,33.0192,32.9641,32.9733,18233.0
2017-08-25 15:05:00,35.89,35.93,35.88,35.93,34091.0,32.9733,33.01,32.9641,33.01,34091.0
2017-08-25 15:10:00,35.92,35.95,35.91,35.91,17839.0,33.0008,33.0284,32.9916,32.9916,17839.0
2017-08-25 15:15:00,35.91,35.92,35.88,35.91,19057.0,32.9916,33.0008,32.9641,32.9916,19057.0
2017-08-25 15:20:00,35.91,35.92,35.89,35.9,21156.0,32.9916,33.0008,32.9733,32.9825,21156.0
2017-08-25 15:25:00,35.9,35.91,35.89,35.9,13450.0,32.9825,32.9916,32.9733,32.9825,13450.0
2017-08-25 15:30:00,35.91,35.91,35.88,35.91,32364.0,32.9916,32.9916,32.9641,32.9916,32364.0
2017-08-25 15:35:00,35.9,35.91,35.88,35.89,29245.0,32.9825,32.9916,32.9641,32.9733,29245.0
2017-08-25 15:40:00,35.89,35.91,35.88,35.89,39069.0,32.9733,32.9916,32.9641,32.9733,39069.0
2017-08-25 15:45:00,35.89,35.9,35.86,35.89,53886.0,32.9733,32.9825,32.9457,32.9733,53886.0
2017-08-25 15:50:00,35.89,35.89,35.87,35.88,82740.0,32.9733,32.9733,32.9549,32.9641,82740.0
2017-08-25 15:55:00,35.88,35.89,35.77,35.79,271310.0,32.9641,32.9733,32.863,32.8814,271310.0
2017-08-28 09:30:00,35.81,35.95,35.68,35.74,68321.0,32.8998,33.0284,32.7803,32.8355,68321.0
2017-08-28 09:35:00,35.74,35.78,35.64,35.66,54978.0,32.8355,32.8722,32.7436,32.762,54978.0
2017-08-28 09:40:00,35.67,35.67,35.53,35.58,50833.0,32.7711,32.7711,32.6425,32.6885,50833.0
2017-08-28 09:45:00,35.57,35.57,35.45,35.47,42758.0,32.6793,32.6793,32.569,32.5874,42758.0
2017-08-28 09:50:00,35.48,35.48,35.36,35.38,43034.0,32.5966,32.5966,32.4863,32.5047,43034.0
2017-08-28 09:55:00,35.38,35.39,35.27,35.29,42014.0,32.5047,32.5139,32.4037,32.422,42014.0
2017-08-28 10:00:00,35.28,35.35,35.23,35.25,37054.0,32.4128,32.4772,32.3669,32.3853,37054.0
2017-08-28 10:05:00,35.24,35.33,35.24,35.32,40044.0,32.3761,32.4588,32.3761,32.4496,40044.0
2017-08-28 10:10:00,35.32,35.4,35.29,35.31,63094.0,32.4496,32.5231,32.422,32.4404,63094.0
2017-08-28 10:15:00,35.3,35.37,35.3,35.37,30089.0,32.4312,32.4955,32.4312,32.4955,30089.0
2017-08-28 10:20:00,35.36,35.44,35.34,35.44,33624.0,32.4863,32.5598,32.468,32.5598,33624.0
2017-08-28 10:25:00,35.44,35.45,35.38,35.44,46663.0,32.5598,32.569,32.5047,32.5598,46663.0
2017-08-28 10:30:00,35.43,35.45,35.41,35.41,30070.0,32.5507,32.569,32.5323,32.5323,30070.0
2017-08-28 10:35:00,35.41,35.42,35.33,35.33,30332.0,32.5323,32.5415,32.4588,32.4588,30332.0
2017-08-28 10:40:00,35.34,35.35,35.27,35.31,49457.0,32.468,32.4772,32.4037,32.4404,49457.0
2017-08-28 10:45:00,35.31,35.34,35.24,35.27,33562.0,32.4404,32.468,32.3761,32.4037,33562.0
2017-08-28 10:50:00,35.26,35.35,35.26,35.35,16835.0,32.3945,32.4772,32.3945,32.4772,16835.0
2017-08-28 10:55:00,35.34,35.39,35.34,35.36,22395.0,32.468,32.5139,32.468,32.4863,22395.0
2017-08-28 11:00:00,35.36,35.37,35.33,35.36,19567.0,32.4863,32.4955,32.4588,32.4863,19567.0
2017-08-28 11:05:00,35.36,35.37,35.34,35.37,14622.0,32.4863,32.4955,32.468,32.4955,14622.0
2017-08-28 11:10:00,35.37,35.4,35.36,35.37,16045.0,32.4955,32.5231,32.4863,32.4955,16045.0
2017-08-28 11:15:00,35.38,35.39,35.33,35.36,30165.0,32.5047,32.5139,32.4588,32.4863,30165.0
2017-08-28 11:20:00,35.37,35.37,35.33,35.34,13098.0,32.4955,32.4955,32.4588,32.468,13098.0
2017-08-28 11:25:00,35.33,35.36,35.32,35.33,22206.0,32.4588,32.4863,32.4496,32.4588,22206.0
2017-08-28 11:30:00,35.34,35.36,35.32,35.36,25792.0,32.468,32.4863,32.4496,32.4863,25792.0
2017-08-28 11:35:00,35.36,35.37,35.31,35.34,16578.0,32.4863,32.4955,32.4404,32.468,16578.0
2017-08-28 11:40:00,35.34,35.36,35.31,35.34,51688.0,32.468,32.4863,32.4404,32.468,51688.0
2017-08-28 11:45:00,35.34,35.35,35.33,35.33,14684.0,32.468,32.4772,32.4588,32.4588,14684.0
2017-08-28 11:50:00,35.34,35.35,35.3,35.31,35630.0,32.468,32.4772,32.4312,32.4404,35630.0
2017-08-28 11:55:00,35.32,35.34,35.31,35.33,25003.0,32.4496,32.468,32.4404,32.4588,25003.0
2017-08-28 12:00:00,35.33,35.42,35.32,35.42,20429.0,32.4588,32.5415,32.4496,32.5415,20429.0
2017-08-28 12:05:00,35.41,35.42,35.37,35.4,15630.0,32.5323,32.5415,32.4955,32.5231,15630.0
2017-08-28 12:10:00,35.41,35.44,35.4,35.41,20020.0,32.5323,32.5598,32.5231,32.5323,20020.0
2017-08-28 12:15:00,35.41,35.41,35.34,35.35,36429.0,32.5323,32.5323,32.468,32.4772,36429.0
2017-08-28 12:20:00,35.35,35.39,35.33,35.34,20643.0,32.4772,32.5139,32.4588,32.468,20643.0
2017-08-28 12:25:00,35.34,35.37,35.33,35.36,9470.0,32.468,32.4955,32.4588,32.4863,9470.0
2017-08-28 12:30:00,35.35,35.35,35.33,35.33,14489.0,32.4772,32.4772,32.4588,32.4588,14489.0
2017-08-28 12:35:00,35.32,35.32,35.29,35.3,6100.0,32.4496,32.4496,32.422,32.4312,6100.0
2017-08-28 12:40:00,35.3,35.3,35.25,35.25,32385.0,32.4312,32.4312,32.3853,32.3853,32385.0
2017-08-28 12:45:00,35.26,35.33,35.26,35.32,16505.0,32.3945,32.4588,32.3945,32.4496,16505.0
2017-08-28 12:50:00,35.32,35.35,35.31,35.35,16969.0,32.4496,32.4772,32.4404,32.4772,16969.0
2017-08-28 12:55:00,35.35,35.35,35.34,35.34,8300.0,32.4772,32.4772,32.468,32.468,8300.0
2017-08-28 13:00:00,35.34,35.35,35.33,35.34,10563.0,32.468,32.4772,32.4588,32.468,10563.0
2017-08-28 13:05:00,35.34,35.35,35.32,35.33,17655.0,32.468,32.4772,32.4496,32.4588,17655.0
2017-08-28 13:10:00,35.33,35.33,35.29,35.3,34301.0,32.4588,32.4588,32.422,32.4312,34301.0
2017-08-28 13:15:00,35.29,35.31,35.26,35.29,31397.0,32.422,32.4404,32.3945,32.422,31397.0
2017-08-28 13:20:00,35.29,35.29,35.24,35.26,23567.0,32.422,32.422,32.3761,32.3945,23567.0
2017-08-28 13:25:00,35.26,35.3,35.26,35.3,22997.0,32.3945,32.4312,32.3945,32.4312,22997.0
2017-08-28 13:30:00,35.29,35.3,35.26,35.28,26660.0,32.422,32.4312,32.3945,32.4128,26660.0
2017-08-28 13:35:00,35.28,35.29,35.27,35.29,17786.0,32.4128,32.422,32.4037,32.422,17786.0
2017-08-28 13:40:00,35.3,35.34,35.29,35.33,25752.0,32.4312,32.468,32.422,32.4588,25752.0
2017-08-28 13:45:00,35.33,35.35,35.33,35.33,17316.0,32.4588,32.4772,32.4588,32.4588,17316.0
2017-08-28 13:50:00,35.34,35.34,35.32,35.33,12840.0,32.468,32.468,32.4496,32.4588,12840.0
2017-08-28 13:55:00,35.32,35.39,35.31,35.39,45145.0,32.4496,32.5139,32.4404,32.5139,45145.0
2017-08-28 14:00:00,35.39,35.39,35.32,35.33,23439.0,32.5139,32.5139,32.4496,32.4588,23439.0
2017-08-28 14:05:00,35.33,35.35,35.32,35.33,21977.0,32.4588,32.4772,32.4496,32.4588,21977.0
2017-08-28 14:10:00,35.33,35.34,35.31,35.33,18750.0,32.4588,32.468,32.4404,32.4588,18750.0
2017-08-28 14:15:00,35.32,35.32,35.27,35.29,26442.0,32.4496,32.4496,32.4037,32.422,26442.0
2017-08-28 14:20:00,35.29,35.31,35.28,35.3,48487.0,32.422,32.4404,32.4128,32.4312,48487.0
2017-08-28 14:25:00,35.3,35.31,35.28,35.3,59065.0,32.4312,32.4404,32.4128,32.4312,59065.0
2017-08-28 14:30:00,35.3,35.3,35.28,35.3,21916.0,32.4312,32.4312,32.4128,32.4312,21916.0
2017-08-28 14:35:00,35.3,35.3,35.26,35.27,41033.0,32.4312,32.4312,32.3945,32.4037,41033.0
2017-08-28 14:40:00,35.28,35.3,35.27,35.27,36394.0,32.4128,32.4312,32.4037,32.4037,36394.0
2017-08-28 14:45:00,35.27,35.28,35.24,35.25,21623.0,32.4037,32.4128,32.3761,32.3853,21623.0
2017-08-28 14:50:00,35.24,35.3,35.24,35.29,18230.0,32.3761,32.4312,32.3761,32.422,18230.0
2017-08-28 14:55:00,35.29,35.3,35.27,35.27,18760.0,32.422,32.4312,32.4037,32.4037,18760.0
2017-08-28 15:00:00,35.27,35.28,35.24,35.27,59853.0,32.4037,32.4128,32.3761,32.4037,59853.0
2017-08-28 15:05:00,35.27,35.27,35.21,35.22,36150.0,32.4037,32.4037,32.3485,32.3577,36150.0
2017-08-28 15:10:00,35.22,35.22,35.2,35.2,20339.0,32.3577,32.3577,32.3393,32.3393,20339.0
2017-08-28 15:15:00,35.21,35.21,35.18,35.19,60165.0,32.3485,32.3485,32.321,32.3302,60165.0
2017-08-28 15:20:00,35.19,35.2,35.18,35.19,31232.0,32.3302,32.3393,32.321,32.3302,31232.0
2017-08-28 15:25:00,35.2,35.28,35.19,35.28,35190.0,32.3393,32.4128,32.3302,32.4128,35190.0
2017-08-28 15:30:00,35.28,35.28,35.22,35.24,41385.0,32.4128,32.4128,32.3577,32.3761,41385.0
2017-08-28 15:35:00,35.23,35.24,35.22,35.23,48119.0,32.3669,32.3761,32.3577,32.3669,48119.0
2017-08-28 15:40:00,35.22,35.29,35.22,35.29,217876.0,32.3577,32.422,32.3577,32.422,217876.0
2017-08-28 15:45:00,35.28,35.29,35.24,35.25,85307.0,32.4128,32.422,32.3761,32.3853,85307.0
2017-08-28 15:50:00,35.24,35.29,35.24,35.29,64924.0,32.3761,32.422,32.3761,32.422,64924.0
2017-08-28 15:55:00,35.29,35.31,35.27,35.3,112826.0,32.422,32.4404,32.4037,32.4312,112826.0
2017-08-29 09:30:00,35.01,35.22,34.95,35.22,64811.0,32.1648,32.3577,32.1097,32.3577,64811.0
2017-08-29 09:35:00,35.22,35.22,35.11,35.12,19470.0,32.3577,32.3577,32.2567,32.2658,19470.0
2017-08-29 09:40:00,35.11,35.21,35.1,35.17,43494.0,32.2567,32.3485,32.2475,32.3118,43494.0
2017-08-29 09:45:00,35.17,35.24,35.16,35.19,49453.0,32.3118,32.3761,32.3026,32.3302,49453.0
2017-08-29 09:50:00,35.19,35.25,35.16,35.19,46237.0,32.3302,32.3853,32.3026,32.3302,46237.0
2017-08-29 09:55:00,35.2,35.32,35.2,35.32,29393.0,32.3393,32.4496,32.3393,32.4496,29393.0
2017-08-29 10:00:00,35.32,35.35,35.27,35.29,24049.0,32.4496,32.4772,32.4037,32.422,24049.0
2017-08-29 10:05:00,35.28,35.28,35.2,35.22,30594.0,32.4128,32.4128,32.3393,32.3577,30594.0
2017-08-29 10:10:00,35.22,35.23,35.18,35.2,55472.0,32.3577,32.3669,32.321,32.3393,55472.0
2017-08-29 10:15:00,35.21,35.21,35.17,35.2,56224.0,32.3485,32.3485,32.3118,32.3393,56224.0
2017-08-29 10:20:00,35.21,35.21,35.13,35.2,38056.0,32.3485,32.3485,32.275,32.3393,38056.0
2017-08-29 10:25:00,35.18,35.23,35.16,35.18,37335.0,32.321,32.3669,32.3026,32.321,37335.0
2017-08-29 10:30:00,35.18,35.19,35.14,35.17,38078.0,32.321,32.3302,32.2842,32.3118,38078.0
2017-08-29 10:35:00,35.17,35.17,35.13,35.16,15411.0,32.3118,32.3118,32.275,32.3026,15411.0
2017-08-29 10:40:00,35.16,35.22,35.15,35.22,27125.0,32.3026,32.3577,32.2934,32.3577,27125.0
2017-08-29 10:45:00,35.22,35.24,35.19,35.23,20471.0,32.3577,32.3761,32.3302,32.3669,20471.0
2017-08-29 10:50:00,35.24,35.29,35.23,35.29,28247.0,32.3761,32.422,32.3669,32.422,28247.0
2017-08-29 10:55:00,35.28,35.3,35.26,35.28,19082.0,32.4128,32.4312,32.3945,32.4128,19082.0
2017-08-29 11:00:00,35.27,35.29,35.21,35.22,35273.0,32.4037,32.422,32.3485,32.3577,35273.0
2017-08-29 11:05:00,35.22,35.26,35.2,35.26,27815.0,32.3577,32.3945,32.3393,32.3945,27815.0
2017-08-29 11:10:00,35.25,35.25,35.16,35.18,74923.0,32.3853,32.3853,32.3026,32.321,74923.0
2017-08-29 11:15:00,35.19,35.23,35.17,35.23,16885.0,32.3302,32.3669,32.3118,32.3669,16885.0
2017-08-29 11:20:00,35.23,35.23,35.11,35.12,32644.0,32.3669,32.3669,32.2567,32.2658,32644.0
2017-08-29 11:25:00,35.12,35.13,35.09,35.11,17728.0,32.2658,32.275,32.2383,32.2567,17728.0
2017-08-29 11:30:00,35.11,35.13,35.08,35.13,24646.0,32.2567,32.275,32.2291,32.275,24646.0
2017-08-29 11:35:00,35.13,35.13,35.11,35.13,7296.0,32.275,32.275,32.2567,32.275,7296.0
2017-08-29 11:40:00,35.12,35.15,35.12,35.13,19453.0,32.2658,32.2934,32.2658,32.275,19453.0
2017-08-29 11:45:00,35.12,35.17,35.12,35.15,43495.0,32.2658,32.3118,32.2658,32.2934,43495.0
2017-08-29 11:50:00,35.16,35.27,35.16,35.26,34772.0,32.3026,32.4037,32.3026,32.3945,34772.0
2017-08-29 11:55:00,35.27,35.3,35.24,35.25,35296.0,32.4037,32.4312,32.3761,32.3853,35296.0
2017-08-29 12:00:00,35.25,35.27,35.24,35.24,10972.0,32.3853,32.4037,32.3761,32.3761,10972.0
2017-08-29 12:05:00,35.24,35.26,35.22,35.24,12817.0,32.3761,32.3945,32.3577,32.3761,12817.0
2017-08-29 12:10:00,35.23,35.26,35.23,35.23,5700.0,32.3669,32.3945,32.3669,32.3669,5700.0
2017-08-29 12:15:00,35.24,35.25,35.22,35.23,15169.0,32.3761,32.3853,32.3577,32.3669,15169.0
2017-08-29 12:20:00,35.23,35.24,35.22,35.23,6601.0,32.3669,32.3761,32.3577,32.3669,6601.0
2017-08-29 12:25:00,35.23,35.24,35.21,35.22,7955.0,32.3669,32.3761,32.3485,32.3577,7955.0
2017-08-29 12:30:00,35.22,35.22,35.18,35.18,17684.0,32.3577,32.3577,32.321,32.321,17684.0
2017-08-29 12:35:00,35.19,35.23,35.18,35.22,21806.0,32.3302,32.3669,32.321,32.3577,21806.0
2017-08-29 12:40:00,35.23,35.24,35.2,35.21,27264.0,32.3669,32.3761,32.3393,32.3485,27264.0
2017-08-29 12:45:00,35.2,35.26,35.18,35.26,34936.0,32.3393,32.3945,32.321,32.3945,34936.0
2017-08-29 12:50:00,35.26,35.3,35.22,35.27,49812.0,32.3945,32.4312,32.3577,32.4037,49812.0
2017-08-29 12:55:00,35.27,35.31,35.27,35.31,23722.0,32.4037,32.4404,32.4037,32.4404,23722.0
2017-08-29 13:00:00,35.31,35.32,35.24,35.25,16114.0,32.4404,32.4496,32.3761,32.3853,16114.0
2017-08-29 13:05:00,35.25,35.29,35.24,35.29,10176.0,32.3853,32.422,32.3761,32.422,10176.0
2017-08-29 13:10:00,35.29,35.31,35.29,35.31,12122.0,32.422,32.4404,32.422,32.4404,12122.0
2017-08-29 13:15:00,35.3,35.33,35.29,35.31,25213.0,32.4312,32.4588,32.422,32.4404,25213.0
2017-08-29 13:20:00,35.32,35.32,35.28,35.3,9590.0,32.4496,32.4496,32.4128,32.4312,9590.0
2017-08-29 13:25:00,35.31,35.35,35.29,35.34,15964.0,32.4404,32.4772,32.422,32.468,15964.0
2017-08-29 13:30:00,35.34,35.4,35.34,35.37,31152.0,32.468,32.5231,32.468,32.4955,31152.0
2017-08-29 13:35:00,35.37,35.37,35.32,35.34,14560.0,32.4955,32.4955,32.4496,32.468,14560.0
2017-08-29 13:40:00,35.35,35.38,35.31,35.38,43467.0,32.4772,32.5047,32.4404,32.5047,43467.0
2017-08-29 13:45:00,35.38,35.41,35.38,35.39,14261.0,32.5047,32.5323,32.5047,32.5139,14261.0
2017-08-29 13:50:00,35.39,35.4,35.36,35.37,19198.0,32.5139,32.5231,32.4863,32.4955,19198.0
2017-08-29 13:55:00,35.36,35.41,35.35,35.39,27873.0,32.4863,32.5323,32.4772,32.5139,27873.0
2017-08-29 14:00:00,35.38,35.39,35.37,35.38,17971.0,32.5047,32.5139,32.4955,32.5047,17971.0
2017-08-29 14:05:00,35.38,35.43,35.37,35.4,45805.0,32.5047,32.5507,32.4955,32.5231,45805.0
2017-08-29 14:10:00,35.41,35.43,35.4,35.42,37481.0,32.5323,32.5507,32.5231,32.5415,37481.0
2017-08-29 14:15:00,35.42,35.44,35.38,35.41,33357.0,32.5415,32.5598,32.5047,32.5323,33357.0
2017-08-29 14:20:00,35.42,35.43,35.39,35.39,23798.0,32.5415,32.5507,32.5139,32.5139,23798.0
2017-08-29 14:25:00,35.39,35.39,35.35,35.36,17607.0,32.5139,32.5139,32.4772,32.4863,17607.0
2017-08-29 14:30:00,35.36,35.38,35.36,35.37,8211.0,32.4863,32.5047,32.4863,32.4955,8211.0
2017-08-29 14:35:00,35.37,35.45,35.37,35.44,30782.0,32.4955,32.569,32.4955,32.5598,30782.0
2017-08-29 14:40:00,35.45,35.47,35.45,35.47,19067.0,32.569,32.5874,32.569,32.5874,19067.0
2017-08-29 14:45:00,35.47,35.47,35.44,35.47,13746.0,32.5874,32.5874,32.5598,32.5874,13746.0
2017-08-29 14:50:00,35.46,35.48,35.46,35.48,30145.0,32.5782,32.5966,32.5782,32.5966,30145.0
2017-08-29 14:55:00,35.48,35.5,35.46,35.48,43018.0,32.5966,32.615,32.5782,32.5966,43018.0
2017-08-29 15:00:00,35.48,35.49,35.44,35.48,33091.0,32.5966,32.6058,32.5598,32.5966,33091.0
2017-08-29 15:05:00,35.48,35.48,35.43,35.44,26734.0,32.5966,32.5966,32.5507,32.5598,26734.0
2017-08-29 15:10:00,35.44,35.44,35.39,35.42,42549.0,32.5598,32.5598,32.5139,32.5415,42549.0
2017-08-29 15:15:00,35.41,35.41,35.37,35.37,45215.0,32.5323,32.5323,32.4955,32.4955,45215.0
2017-08-29 15:20:00,35.38,35.41,35.37,35.4,29333.0,32.5047,32.5323,32.4955,32.5231,29333.0
2017-08-29 15:25:00,35.41,35.41,35.35,35.35,47531.0,32.5323,32.5323,32.4772,32.4772,47531.0
2017-08-29 15:30:00,35.35,35.38,35.35,35.38,28300.0,32.4772,32.5047,32.4772,32.5047,28300.0
2017-08-29 15:35:00,35.38,35.38,35.34,35.38,44830.0,32.5047,32.5047,32.468,32.5047,44830.0
2017-08-29 15:40:00,35.38,35.38,35.35,35.36,80516.0,32.5047,32.5047,32.4772,32.4863,80516.0
2017-08-29 15:45:00,35.36,35.36,35.31,35.31,108203.0,32.4863,32.4863,32.4404,32.4404,108203.0
2017-08-29 15:50:00,35.32,35.32,35.27,35.28,76961.0,32.4496,32.4496,32.4037,32.4128,76961.0
2017-08-29 15:55:00,35.29,35.31,35.27,35.28,141180.0,32.422,32.4404,32.4037,32.4128,141180.0
2017-08-30 09:30:00,35.27,35.4,35.04,35.39,27894.0,32.4037,32.5231,32.1923,32.5139,27894.0
2017-08-30 09:35:00,35.39,35.42,35.3,35.41,23249.0,32.5139,32.5415,32.4312,32.5323,23249.0
2017-08-30 09:40:00,35.42,35.46,35.35,35.4,25323.0,32.5415,32.5782,32.4772,32.5231,25323.0
2017-08-30 09:45:00,35.4,35.43,35.38,35.4,32916.0,32.5231,32.5507,32.5047,32.5231,32916.0
2017-08-30 09:50:00,35.4,35.4,35.3,35.32,41973.0,32.5231,32.5231,32.4312,32.4496,41973.0
2017-08-30 09:55:00,35.32,35.32,35.26,35.3,17038.0,32.4496,32.4496,32.3945,32.4312,17038.0
2017-08-30 10:00:00,35.3,35.32,35.28,35.32,21014.0,32.4312,32.4496,32.4128,32.4496,21014.0
2017-08-30 10:05:00,35.31,35.39,35.31,35.36,44483.0,32.4404,32.5139,32.4404,32.4863,44483.0
2017-08-30 10:10:00,35.36,35.39,35.36,35.36,15016.0,32.4863,32.5139,32.4863,32.4863,15016.0
2017-08-30 10:15:00,35.36,35.38,35.32,35.32,65372.0,32.4863,32.5047,32.4496,32.4496,65372.0
2017-08-30 10:20:00,35.33,35.34,35.32,35.34,15534.0,32.4588,32.468,32.4496,32.468,15534.0
2017-08-30 10:25:00,35.33,35.35,35.31,35.31,57240.0,32.4588,32.4772,32.4404,32.4404,57240.0
2017-08-30 10:30:00,35.31,35.34,35.29,35.3,15799.0,32.4404,32.468,32.422,32.4312,15799.0
2017-08-30 10:35:00,35.3,35.32,35.26,35.3,45793.0,32.4312,32.4496,32.3945,32.4312,45793.0
2017-08-30 10:40:00,35.3,35.33,35.28,35.3,24302.0,32.4312,32.4588,32.4128,32.4312,24302.0
2017-08-30 10:45:00,35.31,35.31,35.29,35.3,17583.0,32.4404,32.4404,32.422,32.4312,17583.0
2017-08-30 10:50:00,35.31,35.31,35.29,35.29,18973.0,32.4404,32.4404,32.422,32.422,18973.0
2017-08-30 10:55:00,35.29,35.3,35.27,35.3,29450.0,32.422,32.4312,32.4037,32.4312,29450.0
2017-08-30 11:00:00,35.3,35.3,35.28,35.29,25862.0,32.4312,32.4312,32.4128,32.422,25862.0
2017-08-30 11:05:00,35.3,35.31,35.28,35.29,14946.0,32.4312,32.4404,32.4128,32.422,14946.0
2017-08-30 11:10:00,35.28,35.3,35.26,35.29,20311.0,32.4128,32.4312,32.3945,32.422,20311.0
2017-08-30 11:15:00,35.29,35.34,35.29,35.32,80289.0,32.422,32.468,32.422,32.4496,80289.0
2017-08-30 11:20:00,35.32,35.41,35.3,35.41,56434.0,32.4496,32.5323,32.4312,32.5323,56434.0
2017-08-30 11:25:00,35.41,35.5,35.4,35.5,66893.0,32.5323,32.615,32.5231,32.615,66893.0
2017-08-30 11:30:00,35.5,35.52,35.46,35.47,39941.0,32.615,32.6333,32.5782,32.5874,39941.0
2017-08-30 11:35:00,35.47,35.48,35.44,35.46,10464.0,32.5874,32.5966,32.5598,32.5782,10464.0
2017-08-30 11:40:00,35.46,35.48,35.45,35.47,15159.0,32.5782,32.5966,32.569,32.5874,15159.0
2017-08-30 11:45:00,35.47,35.51,35.47,35.48,18066.0,32.5874,32.6241,32.5874,32.5966,18066.0
2017-08-30 11:50:00,35.48,35.48,35.44,35.45,18475.0,32.5966,32.5966,32.5598,32.569,18475.0
2017-08-30 11:55:00,35.45,35.47,35.44,35.45,13989.0,32.569,32.5874,32.5598,32.569,13989.0
2017-08-30 12:00:00,35.45,35.46,35.42,35.45,24044.0,32.569,32.5782,32.5415,32.569,24044.0
2017-08-30 12:05:00,35.45,35.5,35.45,35.49,5160.0,32.569,32.615,32.569,32.6058,5160.0
2017-08-30 12:10:00,35.49,35.53,35.48,35.51,17167.0,32.6058,32.6425,32.5966,32.6241,17167.0
2017-08-30 12:15:00,35.51,35.56,35.51,35.56,15365.0,32.6241,32.6701,32.6241,32.6701,15365.0
2017-08-30 12:20:00,35.56,35.56,35.53,35.55,10261.0,32.6701,32.6701,32.6425,32.6609,10261.0
2017-08-30 12:25:00,35.54,35.55,35.53,35.54,13399.0,32.6517,32.6609,32.6425,32.6517,13399.0
2017-08-30 12:30:00,35.55,35.56,35.52,35.54,14473.0,32.6609,32.6701,32.6333,32.6517,14473.0
2017-08-30 12:35:00,35.55,35.55,35.54,35.55,1990.0,32.6609,32.6609,32.6517,32.6609,1990.0
2017-08-30 12:40:00,35.55,35.55,35.54,35.55,12161.0,32.6609,32.6609,32.6517,32.6609,12161.0
2017-08-30 12:45:00,35.55,35.57,35.54,35.55,18442.0,32.6609,32.6793,32.6517,32.6609,18442.0
2017-08-30 12:50:00,35.54,35.57,35.53,35.56,14999.0,32.6517,32.6793,32.6425,32.6701,14999.0
2017-08-30 12:55:00,35.56,35.57,35.54,35.57,44813.0,32.6701,32.6793,32.6517,32.6793,44813.0
2017-08-30 13:00:00,35.57,35.61,35.57,35.61,9397.0,32.6793,32.716,32.6793,32.716,9397.0
2017-08-30 13:05:00,35.61,35.62,35.6,35.62,9204.0,32.716,32.7252,32.7068,32.7252,9204.0
2017-08-30 13:10:00,35.62,35.66,35.61,35.64,33126.0,32.7252,32.762,32.716,32.7436,33126.0
2017-08-30 13:15:00,35.64,35.66,35.63,35.65,13883.0,32.7436,32.762,32.7344,32.7528,13883.0
2017-08-30 13:20:00,35.65,35.65,35.63,35.65,37023.0,32.7528,32.7528,32.7344,32.7528,37023.0
2017-08-30 13:25:00,35.64,35.64,35.62,35.63,23232.0,32.7436,32.7436,32.7252,32.7344,23232.0
2017-08-30 13:30:00,35.62,35.62,35.56,35.56,15927.0,32.7252,32.7252,32.6701,32.6701,15927.0
2017-08-30 13:35:00,35.56,35.59,35.52,35.52,30921.0,32.6701,32.6976,32.6333,32.6333,30921.0
2017-08-30 13:40:00,35.52,35.52,35.48,35.49,11424.0,32.6333,32.6333,32.5966,32.6058,11424.0
2017-08-30 13:45:00,35.49,35.5,35.46,35.47,24277.0,32.6058,32.615,32.5782,32.5874,24277.0
2017-08-30 13:50:00,35.47,35.49,35.46,35.48,16804.0,32.5874,32.6058,32.5782,32.5966,16804.0
2017-08-30 13:55:00,35.48,35.49,35.43,35.45,25256.0,32.5966,32.6058,32.5507,32.569,25256.0
2017-08-30 14:00:00,35.45,35.47,35.44,35.47,30035.0,32.569,32.5874,32.5598,32.5874,30035.0
2017-08-30 14:05:00,35.48,35.48,35.44,35.45,19819.0,32.5966,32.5966,32.5598,32.569,19819.0
2017-08-30 14:10:00,35.45,35.47,35.44,35.47,19934.0,32.569,32.5874,32.5598,32.5874,19934.0
2017-08-30 14:15:00,35.47,35.47,35.4,35.41,36087.0,32.5874,32.5874,32.5231,32.5323,36087.0
2017-08-30 14:20:00,35.4,35.44,35.39,35.43,52292.0,32.5231,32.5598,32.5139,32.5507,52292.0
2017-08-30 14:25:00,35.43,35.44,35.42,35.43,32580.0,32.5507,32.5598,32.5415,32.5507,32580.0
2017-08-30 14:30:00,35.42,35.45,35.42,35.45,8345.0,32.5415,32.569,32.5415,32.569,8345.0
2017-08-30 14:35:00,35.45,35.47,35.43,35.44,54205.0,32.569,32.5874,32.5507,32.5598,54205.0
2017-08-30 14:40:00,35.44,35.45,35.44,35.45,81458.0,32.5598,32.569,32.5598,32.569,81458.0
2017-08-30 14:45:00,35.45,35.46,35.43,35.45,30140.0,32.569,32.5782,32.5507,32.569,30140.0
2017-08-30 14:50:00,35.45,35.45,35.43,35.45,53404.0,32.569,32.569,32.5507,32.569,53404.0
2017-08-30 14:55:00,35.45,35.45,35.39,35.39,38650.0,32.569,32.569,32.5139,32.5139,38650.0
2017-08-30 15:00:00,35.4,35.4,35.36,35.36,36441.0,32.5231,32.5231,32.4863,32.4863,36441.0
2017-08-30 15:05:00,35.37,35.39,35.36,35.38,21476.0,32.4955,32.5139,32.4863,32.5047,21476.0
2017-08-30 15:10:00,35.39,35.39,35.38,35.39,8435.0,32.5139,32.5139,32.5047,32.5139,8435.0
2017-08-30 15:15:00,35.38,35.38,35.37,35.37,9022.0,32.5047,32.5047,32.4955,32.4955,9022.0
2017-08-30 15:20:00,35.37,35.4,35.37,35.39,36031.0,32.4955,32.5231,32.4955,32.5139,36031.0
2017-08-30 15:25:00,35.38,35.41,35.37,35.4,43161.0,32.5047,32.5323,32.4955,32.5231,43161.0
2017-08-30 15:30:00,35.4,35.43,35.38,35.4,46954.0,32.5231,32.5507,32.5047,32.5231,46954.0
2017-08-30 15:35:00,35.4,35.4,35.34,35.36,37192.0,32.5231,32.5231,32.468,32.4863,37192.0
2017-08-30 15:40:00,35.37,35.37,35.32,35.37,69788.0,32.4955,32.4955,32.4496,32.4955,69788.0
2017-08-30 15:45:00,35.37,35.43,35.36,35.41,79295.0,32.4955,32.5507,32.4863,32.5323,79295.0
2017-08-30 15:50:00,35.41,35.43,35.4,35.42,117549.0,32.5323,32.5507,32.5231,32.5415,117549.0
2017-08-30 15:55:00,35.42,35.46,35.41,35.44,154492.0,32.5415,32.5782,32.5323,32.5598,154492.0
2017-08-31 09:30:00,35.57,35.73,35.48,35.66,22454.0,32.6793,32.8263,32.5966,32.762,22454.0
2017-08-31 09:35:00,35.69,35.75,35.69,35.75,21864.0,32.7895,32.8446,32.7895,32.8446,21864.0
2017-08-31 09:40:00,35.76,35.79,35.71,35.79,27081.0,32.8538,32.8814,32.8079,32.8814,27081.0
2017-08-31 09:45:00,35.8,35.91,35.79,35.89,24969.0,32.8906,32.9916,32.8814,32.9733,24969.0
2017-08-31 09:50:00,35.88,35.93,35.83,35.91,22794.0,32.9641,33.01,32.9181,32.9916,22794.0
2017-08-31 09:55:00,35.91,35.96,35.9,35.92,37560.0,32.9916,33.0376,32.9825,33.0008,37560.0
2017-08-31 10:00:00,35.92,35.92,35.73,35.81,48313.0,33.0008,33.0008,32.8263,32.8998,48313.0
2017-08-31 10:05:00,35.82,35.85,35.76,35.8,18676.0,32.909,32.9365,32.8538,32.8906,18676.0
2017-08-31 10:10:00,35.8,35.83,35.79,35.83,38450.0,32.8906,32.9181,32.8814,32.9181,38450.0
2017-08-31 10:15:00,35.84,35.85,35.75,35.76,42141.0,32.9273,32.9365,32.8446,32.8538,42141.0
2017-08-31 10:20:00,35.76,35.78,35.74,35.78,27987.0,32.8538,32.8722,32.8355,32.8722,27987.0
2017-08-31 10:25:00,35.78,35.79,35.71,35.73,24446.0,32.8722,32.8814,32.8079,32.8263,24446.0
2017-08-31 10:30:00,35.72,35.74,35.68,35.71,15277.0,32.8171,32.8355,32.7803,32.8079,15277.0
2017-08-31 10:35:00,35.7,35.71,35.61,35.71,63329.0,32.7987,32.8079,32.716,32.8079,63329.0
2017-08-31 10:40:00,35.71,35.81,35.69,35.81,34313.0,32.8079,32.8998,32.7895,32.8998,34313.0
2017-08-31 10:45:00,35.81,35.83,35.77,35.79,18158.0,32.8998,32.9181,32.863,32.8814,18158.0
2017-08-31 10:50:00,35.79,35.85,35.78,35.83,16663.0,32.8814,32.9365,32.8722,32.9181,16663.0
2017-08-31 10:55:00,35.83,35.87,35.81,35.82,17829.0,32.9181,32.9549,32.8998,32.909,17829.0
2017-08-31 11:00:00,35.83,35.84,35.8,35.83,19281.0,32.9181,32.9273,32.8906,32.9181,19281.0
2017-08-31 11:05:00,35.83,35.86,35.82,35.86,30632.0,32.9181,32.9457,32.909,32.9457,30632.0
2017-08-31 11:10:00,35.85,35.86,35.8,35.83,36101.0,32.9365,32.9457,32.8906,32.9181,36101.0
2017-08-31 11:15:00,35.82,35.85,35.82,35.85,18770.0,32.909,32.9365,32.909,32.9365,18770.0
2017-08-31 11:20:00,35.85,35.88,35.84,35.87,21465.0,32.9365,32.9641,32.9273,32.9549,21465.0
2017-08-31 11:25:00,35.87,35.89,35.82,35.84,31305.0,32.9549,32.9733,32.909,32.9273,31305.0
2017-08-31 11:30:00,35.83,35.86,35.81,35.82,44037.0,32.9181,32.9457,32.8998,32.909,44037.0
2017-08-31 11:35:00,35.81,35.84,35.78,35.83,14305.0,32.8998,32.9273,32.8722,32.9181,14305.0
2017-08-31 11:40:00,35.83,35.84,35.79,35.8,22390.0,32.9181,32.9273,32.8814,32.8906,22390.0
2017-08-31 11:45:00,35.81,35.87,35.8,35.85,18229.0,32.8998,32.9549,32.8906,32.9365,18229.0
2017-08-31 11:50:00,35.85,35.91,35.85,35.89,21966.0,32.9365,32.9916,32.9365,32.9733,21966.0
2017-08-31 11:55:00,35.9,35.93,35.89,35.93,19446.0,32.9825,33.01,32.9733,33.01,19446.0
2017-08-31 12:00:00,35.93,35.95,35.91,35.95,11106.0,33.01,33.0284,32.9916,33.0284,11106.0
2017-08-31 12:05:00,35.95,35.96,35.9,35.95,85933.0,33.0284,33.0376,32.9825,33.0284,85933.0
2017-08-31 12:10:00,35.95,35.96,35.95,35.96,9618.0,33.0284,33.0376,33.0284,33.0376,9618.0
2017-08-31 12:15:00,35.96,36.02,35.95,36.02,25360.0,33.0376,33.0927,33.0284,33.0927,25360.0
2017-08-31 12:20:00,36.01,36.03,35.99,36.02,27108.0,33.0835,33.1019,33.0651,33.0927,27108.0
2017-08-31 12:25:00,36.02,36.04,36.01,36.03,14632.0,33.0927,33.1111,33.0835,33.1019,14632.0
2017-08-31 12:30:00,36.03,36.07,36.03,36.07,24746.0,33.1019,33.1386,33.1019,33.1386,24746.0
2017-08-31 12:35:00,36.07,36.1,36.06,36.08,40071.0,33.1386,33.1662,33.1295,33.1478,40071.0
2017-08-31 12:40:00,36.09,36.1,36.07,36.07,28228.0,33.157,33.1662,33.1386,33.1386,28228.0
2017-08-31 12:45:00,36.07,36.08,36.05,36.07,14938.0,33.1386,33.1478,33.1203,33.1386,14938.0
2017-08-31 12:50:00,36.08,36.1,36.08,36.09,8745.0,33.1478,33.1662,33.1478,33.157,8745.0
2017-08-31 12:55:00,36.09,36.1,36.09,36.09,6322.0,33.157,33.1662,33.157,33.157,6322.0
2017-08-31 13:00:00,36.09,36.1,36.07,36.1,32356.0,33.157,33.1662,33.1386,33.1662,32356.0
2017-08-31 13:05:00,36.09,36.13,36.09,36.11,24573.0,33.157,33.1938,33.157,33.1754,24573.0
2017-08-31 13:10:00,36.1,36.11,36.09,36.09,8439.0,33.1662,33.1754,33.157,33.157,8439.0
2017-08-31 13:15:00,36.09,36.12,36.09,36.12,11021.0,33.157,33.1846,33.157,33.1846,11021.0
2017-08-31 13:20:00,36.12,36.14,36.1,36.1,23225.0,33.1846,33.203,33.1662,33.1662,23225.0
2017-08-31 13:25:00,36.11,36.11,36.07,36.09,13523.0,33.1754,33.1754,33.1386,33.157,13523.0
2017-08-31 13:30:00,36.08,36.08,36.06,36.07,17636.0,33.1478,33.1478,33.1295,33.1386,17636.0
2017-08-31 13:35:00,36.06,36.09,36.06,36.08,10608.0,33.1295,33.157,33.1295,33.1478,10608.0
2017-08-31 13:40:00,36.08,36.09,36.05,36.06,12032.0,33.1478,33.157,33.1203,33.1295,12032.0
2017-08-31 13:45:00,36.06,36.07,36.03,36.03,14545.0,33.1295,33.1386,33.1019,33.1019,14545.0
2017-08-31 13:50:00,36.04,36.07,36.03,36.07,17829.0,33.1111,33.1386,33.1019,33.1386,17829.0
2017-08-31 13:55:00,36.06,36.08,36.04,36.07,24681.0,33.1295,33.1478,33.1111,33.1386,24681.0
2017-08-31 14:00:00,36.07,36.08,36.05,36.07,12244.0,33.1386,33.1478,33.1203,33.1386,12244.0
2017-08-31 14:05:00,36.07,36.08,36.05,36.05,19291.0,33.1386,33.1478,33.1203,33.1203,19291.0
2017-08-31 14:10:00,36.05,36.08,36.05,36.05,13260.0,33.1203,33.1478,33.1203,33.1203,13260.0
2017-08-31 14:15:00,36.05,36.08,36.05,36.06,32170.0,33.1203,33.1478,33.1203,33.1295,32170.0
2017-08-31 14:20:00,36.07,36.07,36.04,36.05,13012.0,33.1386,33.1386,33.1111,33.1203,13012.0
2017-08-31 14:25:00,36.05,36.07,36.04,36.05,16006.0,33.1203,33.1386,33.1111,33.1203,16006.0
2017-08-31 14:30:00,36.05,36.1,36.05,36.09,14402.0,33.1203,33.1662,33.1203,33.157,14402.0
2017-08-31 14:35:00,36.09,36.09,36.07,36.07,10129.0,33.157,33.157,33.1386,33.1386,10129.0
2017-08-31 14:40:00,36.08,36.09,36.04,36.09,29172.0,33.1478,33.157,33.1111,33.157,29172.0
2017-08-31 14:45:00,36.09,36.14,36.08,36.11,27295.0,33.157,33.203,33.1478,33.1754,27295.0
2017-08-31 14:50:00,36.11,36.15,36.09,36.14,20662.0,33.1754,33.2121,33.157,33.203,20662.0
2017-08-31 14:55:00,36.14,36.14,36.11,36.13,28371.0,33.203,33.203,33.1754,33.1938,28371.0
2017-08-31 15:00:00,36.13,36.14,36.12,36.14,17814.0,33.1938,33.203,33.1846,33.203,17814.0
2017-08-31 15:05:00,36.14,36.14,36.1,36.1,37903.0,33.203,33.203,33.1662,33.1662,37903.0
2017-08-31 15:10:00,36.09,36.1,36.07,36.09,20486.0,33.157,33.1662,33.1386,33.157,20486.0
2017-08-31 15:15:00,36.08,36.11,36.07,36.09,57584.0,33.1478,33.1754,33.1386,33.157,57584.0
2017-08-31 15:20:00,36.09,36.1,36.08,36.08,26882.0,33.157,33.1662,33.1478,33.1478,26882.0
2017-08-31 15:25:00,36.09,36.1,36.08,36.09,18238.0,33.157,33.1662,33.1478,33.157,18238.0
2017-08-31 15:30:00,36.09,36.1,36.08,36.09,54253.0,33.157,33.1662,33.1478,33.157,54253.0
2017-08-31 15:35:00,36.09,36.16,36.09,36.13,61498.0,33.157,33.2213,33.157,33.1938,61498.0
2017-08-31 15:40:00,36.13,36.19,36.13,36.19,71567.0,33.1938,33.2489,33.1938,33.2489,71567.0
2017-08-31 15:45:00,36.19,36.2,36.16,36.2,125339.0,33.2489,33.2581,33.2213,33.2581,125339.0
2017-08-31 15:50:00,36.19,36.23,36.19,36.22,104058.0,33.2489,33.2856,33.2489,33.2764,104058.0
2017-08-31 15:55:00,36.22,36.22,36.11,36.14,170649.0,33.2764,33.2764,33.1754,33.203,170649.0
2017-09-01 09:30:00,36.26,36.36,36.23,36.25,17436.0,33.3132,33.4051,33.2856,33.304,17436.0
2017-09-01 09:35:00,36.27,36.37,36.23,36.36,16237.0,33.3224,33.4143,33.2856,33.4051,16237.0
2017-09-01 09:40:00,36.36,36.44,36.34,36.43,25742.0,33.4051,33.4786,33.3867,33.4694,25742.0
2017-09-01 09:45:00,36.45,36.47,36.36,36.36,10992.0,33.4878,33.5061,33.4051,33.4051,10992.0
2017-09-01 09:50:00,36.37,36.38,36.27,36.3,8915.0,33.4143,33.4234,33.3224,33.3499,8915.0
2017-09-01 09:55:00,36.29,36.32,36.28,36.32,8880.0,33.3408,33.3683,33.3316,33.3683,8880.0
2017-09-01 10:00:00,36.32,36.33,36.24,36.29,14201.0,33.3683,33.3775,33.2948,33.3408,14201.0
2017-09-01 10:05:00,36.3,36.37,36.28,36.36,12238.0,33.3499,33.4143,33.3316,33.4051,12238.0
2017-09-01 10:10:00,36.36,36.4,36.35,36.4,10260.0,33.4051,33.4418,33.3959,33.4418,10260.0
2017-09-01 10:15:00,36.39,36.42,36.31,36.31,22124.0,33.4326,33.4602,33.3591,33.3591,22124.0
2017-09-01 10:20:00,36.32,36.34,36.27,36.28,16424.0,33.3683,33.3867,33.3224,33.3316,16424.0
2017-09-01 10:25:00,36.28,36.34,36.28,36.34,10247.0,33.3316,33.3867,33.3316,33.3867,10247.0
2017-09-01 10:30:00,36.35,36.35,36.25,36.26,7400.0,33.3959,33.3959,33.304,33.3132,7400.0
2017-09-01 10:35:00,36.26,36.33,36.26,36.33,7989.0,33.3132,33.3775,33.3132,33.3775,7989.0
2017-09-01 10:40:00,36.35,36.38,36.35,36.38,6274.0,33.3959,33.4234,33.3959,33.4234,6274.0
2017-09-01 10:45:00,36.38,36.39,36.37,36.38,4586.0,33.4234,33.4326,33.4143,33.4234,4586.0
2017-09-01 10:50:00,36.39,36.41,36.36,36.38,19498.0,33.4326,33.451,33.4051,33.4234,19498.0
2017-09-01 10:55:00,36.37,36.38,36.33,36.34,17791.0,33.4143,33.4234,33.3775,33.3867,17791.0
2017-09-01 11:00:00,36.34,36.35,36.28,36.29,21020.0,33.3867,33.3959,33.3316,33.3408,21020.0
2017-09-01 11:05:00,36.28,36.31,36.28,36.3,12290.0,33.3316,33.3591,33.3316,33.3499,12290.0
2017-09-01 11:10:00,36.3,36.37,36.3,36.37,31663.0,33.3499,33.4143,33.3499,33.4143,31663.0
2017-09-01 11:15:00,36.37,36.38,36.29,36.29,24198.0,33.4143,33.4234,33.3408,33.3408,24198.0
2017-09-01 11:20:00,36.28,36.29,36.26,36.27,14158.0,33.3316,33.3408,33.3132,33.3224,14158.0
2017-09-01 11:25:00,36.27,36.29,36.26,36.27,6771.0,33.3224,33.3408,33.3132,33.3224,6771.0
2017-09-01 11:30:00,36.27,36.27,36.23,36.23,7670.0,33.3224,33.3224,33.2856,33.2856,7670.0
2017-09-01 11:35:00,36.22,36.23,36.2,36.2,6004.0,33.2764,33.2856,33.2581,33.2581,6004.0
2017-09-01 11:40:00,36.2,36.21,36.17,36.19,11576.0,33.2581,33.2673,33.2305,33.2489,11576.0
2017-09-01 11:45:00,36.2,36.24,36.19,36.24,10618.0,33.2581,33.2948,33.2489,33.2948,10618.0
2017-09-01 11:50:00,36.23,36.25,36.22,36.24,8100.0,33.2856,33.304,33.2764,33.2948,8100.0
2017-09-01 11:55:00,36.23,36.24,36.22,36.22,8651.0,33.2856,33.2948,33.2764,33.2764,8651.0
2017-09-01 12:00:00,36.22,36.22,36.19,36.2,3431.0,33.2764,33.2764,33.2489,33.2581,3431.0
2017-09-01 12:05:00,36.2,36.21,36.2,36.21,7506.0,33.2581,33.2673,33.2581,33.2673,7506.0
2017-09-01 12:10:00,36.22,36.27,36.22,36.24,9553.0,33.2764,33.3224,33.2764,33.2948,9553.0
2017-09-01 12:15:00,36.24,36.25,36.2,36.2,12880.0,33.2948,33.304,33.2581,33.2581,12880.0
2017-09-01 12:20:00,36.2,36.2,36.17,36.18,4876.0,33.2581,33.2581,33.2305,33.2397,4876.0
2017-09-01 12:25:00,36.18,36.18,36.12,36.13,48419.0,33.2397,33.2397,33.1846,33.1938,48419.0
2017-09-01 12:30:00,36.14,36.15,36.09,36.13,42312.0,33.203,33.2121,33.157,33.1938,42312.0
2017-09-01 12:35:00,36.13,36.15,36.12,36.15,13914.0,33.1938,33.2121,33.1846,33.2121,13914.0
2017-09-01 12:40:00,36.14,36.15,36.12,36.12,21814.0,33.203,33.2121,33.1846,33.1846,21814.0
2017-09-01 12:45:00,36.12,36.16,36.12,36.14,28461.0,33.1846,33.2213,33.1846,33.203,28461.0
2017-09-01 12:50:00,36.14,36.16,36.14,36.15,25139.0,33.203,33.2213,33.203,33.2121,25139.0
2017-09-01 12:55:00,36.15,36.26,36.15,36.22,38719.0,33.2121,33.3132,33.2121,33.2764,38719.0
2017-09-01 13:00:00,36.23,36.24,36.23,36.23,800.0,33.2856,33.2948,33.2856,33.2856,800.0
2017-09-01 13:05:00,36.23,36.24,36.2,36.23,9507.0,33.2856,33.2948,33.2581,33.2856,9507.0
2017-09-01 13:10:00,36.23,36.24,36.22,36.24,3200.0,33.2856,33.2948,33.2764,33.2948,3200.0
2017-09-01 13:15:00,36.23,36.26,36.23,36.24,8447.0,33.2856,33.3132,33.2856,33.2948,8447.0
2017-09-01 13:20:00,36.23,36.26,36.2,36.26,15743.0,33.2856,33.3132,33.2581,33.3132,15743.0
2017-09-01 13:25:00,36.26,36.28,36.25,36.27,3945.0,33.3132,33.3316,33.304,33.3224,3945.0
2017-09-01 13:30:00,36.27,36.28,36.27,36.28,2952.0,33.3224,33.3316,33.3224,33.3316,2952.0
2017-09-01 13:35:00,36.28,36.28,36.24,36.25,11268.0,33.3316,33.3316,33.2948,33.304,11268.0
2017-09-01 13:40:00,36.24,36.29,36.24,36.29,7535.0,33.2948,33.3408,33.2948,33.3408,7535.0
2017-09-01 13:45:00,36.28,36.29,36.27,36.29,8804.0,33.3316,33.3408,33.3224,33.3408,8804.0
2017-09-01 13:50:00,36.29,36.3,36.27,36.28,11245.0,33.3408,33.3499,33.3224,33.3316,11245.0
2017-09-01 13:55:00,36.27,36.28,36.26,36.27,10201.0,33.3224,33.3316,33.3132,33.3224,10201.0
2017-09-01 14:00:00,36.28,36.32,36.28,36.3,31969.0,33.3316,33.3683,33.3316,33.3499,31969.0
2017-09-01 14:05:00,36.31,36.33,36.29,36.29,11044.0,33.3591,33.3775,33.3408,33.3408,11044.0
2017-09-01 14:10:00,36.3,36.32,36.28,36.3,18661.0,33.3499,33.3683,33.3316,33.3499,18661.0
2017-09-01 14:15:00,36.3,36.31,36.28,36.3,6522.0,33.3499,33.3591,33.3316,33.3499,6522.0
2017-09-01 14:20:00,36.29,36.44,36.29,36.43,57297.0,33.3408,33.4786,33.3408,33.4694,57297.0
2017-09-01 14:25:00,36.43,36.46,36.4,36.4,59762.0,33.4694,33.4969,33.4418,33.4418,59762.0
2017-09-01 14:30:00,36.4,36.43,36.38,36.41,15229.0,33.4418,33.4694,33.4234,33.451,15229.0
2017-09-01 14:35:00,36.41,36.42,36.39,36.4,8349.0,33.451,33.4602,33.4326,33.4418,8349.0
2017-09-01 14:40:00,36.4,36.4,36.38,36.38,6114.0,33.4418,33.4418,33.4234,33.4234,6114.0
2017-09-01 14:45:00,36.39,36.39,36.35,36.36,6844.0,33.4326,33.4326,33.3959,33.4051,6844.0
2017-09-01 14:50:00,36.37,36.38,36.34,36.34,11380.0,33.4143,33.4234,33.3867,33.3867,11380.0
2017-09-01 14:55:00,36.34,36.35,36.31,36.31,17744.0,33.3867,33.3959,33.3591,33.3591,17744.0
2017-09-01 15:00:00,36.32,36.33,36.3,36.3,32262.0,33.3683,33.3775,33.3499,33.3499,32262.0
2017-09-01 15:05:00,36.3,36.31,36.3,36.31,8772.0,33.3499,33.3591,33.3499,33.3591,8772.0
2017-09-01 15:10:00,36.3,36.31,36.29,36.3,12474.0,33.3499,33.3591,33.3408,33.3499,12474.0
2017-09-01 15:15:00,36.29,36.3,36.27,36.27,9194.0,33.3408,33.3499,33.3224,33.3224,9194.0
2017-09-01 15:20:00,36.27,36.28,36.25,36.26,26361.0,33.3224,33.3316,33.304,33.3132,26361.0
2017-09-01 15:25:00,36.26,36.3,36.25,36.28,22799.0,33.3132,33.3499,33.304,33.3316,22799.0
2017-09-01 15:30:00,36.28,36.29,36.24,36.26,23564.0,33.3316,33.3408,33.2948,33.3132,23564.0
2017-09-01 15:35:00,36.26,36.28,36.26,36.27,12943.0,33.3132,33.3316,33.3132,33.3224,12943.0
2017-09-01 15:40:00,36.27,36.28,36.25,36.26,23260.0,33.3224,33.3316,33.304,33.3132,23260.0
2017-09-01 15:45:00,36.26,36.27,36.24,36.26,42803.0,33.3132,33.3224,33.2948,33.3132,42803.0
2017-09-01 15:50:00,36.26,36.31,36.26,36.3,52365.0,33.3132,33.3591,33.3132,33.3499,52365.0
2017-09-01 15:55:00,36.3,36.31,36.24,36.24,77634.0,33.3499,33.3591,33.2948,33.2948,77634.0
2017-09-05 09:30:00,36.18,36.27,36.15,36.21,52851.0,33.2397,33.3224,33.2121,33.2673,52851.0
2017-09-05 09:35:00,36.2,36.2,36.03,36.04,10141.0,33.2581,33.2581,33.1019,33.1111,10141.0
2017-09-05 09:40:00,36.05,36.08,36.01,36.01,13155.0,33.1203,33.1478,33.0835,33.0835,13155.0
2017-09-05 09:45:00,36.04,36.11,36.02,36.06,8113.0,33.1111,33.1754,33.0927,33.1295,8113.0
2017-09-05 09:50:00,36.06,36.13,36.04,36.09,43313.0,33.1295,33.1938,33.1111,33.157,43313.0
2017-09-05 09:55:00,36.09,36.14,36.07,36.07,23864.0,33.157,33.203,33.1386,33.1386,23864.0
2017-09-05 10:00:00,36.06,36.06,36.0,36.05,23371.0,33.1295,33.1295,33.0743,33.1203,23371.0
2017-09-05 10:05:00,36.04,36.05,35.99,36.0,16782.0,33.1111,33.1203,33.0651,33.0743,16782.0
2017-09-05 10:10:00,36.0,36.0,35.94,35.94,10738.0,33.0743,33.0743,33.0192,33.0192,10738.0
2017-09-05 10:15:00,35.95,36.01,35.94,36.01,16076.0,33.0284,33.0835,33.0192,33.0835,16076.0
2017-09-05 10:20:00,36.01,36.01,35.93,35.95,16638.0,33.0835,33.0835,33.01,33.0284,16638.0
2017-09-05 10:25:00,35.95,35.97,35.94,35.95,11025.0,33.0284,33.0468,33.0192,33.0284,11025.0
2017-09-05 10:30:00,35.96,35.96,35.89,35.89,16108.0,33.0376,33.0376,32.9733,32.9733,16108.0
2017-09-05 10:35:00,35.9,35.91,35.86,35.89,48602.0,32.9825,32.9916,32.9457,32.9733,48602.0
2017-09-05 10:40:00,35.89,35.92,35.86,35.89,19311.0,32.9733,33.0008,32.9457,32.9733,19311.0
2017-09-05 10:45:00,35.9,35.9,35.84,35.86,32937.0,32.9825,32.9825,32.9273,32.9457,32937.0
2017-09-05 10:50:00,35.87,35.9,35.86,35.86,21177.0,32.9549,32.9825,32.9457,32.9457,21177.0
2017-09-05 10:55:00,35.87,35.88,35.85,35.86,11186.0,32.9549,32.9641,32.9365,32.9457,11186.0
2017-09-05 11:00:00,35.86,35.86,35.79,35.83,30836.0,32.9457,32.9457,32.8814,32.9181,30836.0
2017-09-05 11:05:00,35.82,35.82,35.79,35.81,25281.0,32.909,32.909,32.8814,32.8998,25281.0
2017-09-05 11:10:00,35.81,35.82,35.78,35.8,36280.0,32.8998,32.909,32.8722,32.8906,36280.0
2017-09-05 11:15:00,35.79,35.8,35.76,35.76,19521.0,32.8814,32.8906,32.8538,32.8538,19521.0
2017-09-05 11:20:00,35.77,35.88,35.76,35.88,41015.0,32.863,32.9641,32.8538,32.9641,41015.0
2017-09-05 11:25:00,35.88,35.9,35.85,35.85,11922.0,32.9641,32.9825,32.9365,32.9365,11922.0
2017-09-05 11:30:00,35.85,35.88,35.82,35.82,14756.0,32.9365,32.9641,32.909,32.909,14756.0
2017-09-05 11:35:00,35.82,35.86,35.82,35.85,12203.0,32.909,32.9457,32.909,32.9365,12203.0
2017-09-05 11:40:00,35.85,35.85,35.8,35.8,10017.0,32.9365,32.9365,32.8906,32.8906,10017.0
2017-09-05 11:45:00,35.8,35.82,35.78,35.82,10706.0,32.8906,32.909,32.8722,32.909,10706.0
2017-09-05 11:50:00,35.81,35.82,35.76,35.77,15015.0,32.8998,32.909,32.8538,32.863,15015.0
2017-09-05 11:55:00,35.77,35.8,35.77,35.78,15145.0,32.863,32.8906,32.863,32.8722,15145.0
2017-09-05 12:00:00,35.78,35.78,35.68,35.71,21121.0,32.8722,32.8722,32.7803,32.8079,21121.0
2017-09-05 12:05:00,35.7,35.71,35.62,35.64,16190.0,32.7987,32.8079,32.7252,32.7436,16190.0
2017-09-05 12:10:00,35.64,35.66,35.59,35.59,14302.0,32.7436,32.762,32.6976,32.6976,14302.0
2017-09-05 12:15:00,35.61,35.65,35.61,35.64,26644.0,32.716,32.7528,32.716,32.7436,26644.0
2017-09-05 12:20:00,35.63,35.63,35.59,35.59,26756.0,32.7344,32.7344,32.6976,32.6976,26756.0
2017-09-05 12:25:00,35.59,35.59,35.53,35.53,14001.0,32.6976,32.6976,32.6425,32.6425,14001.0
2017-09-05 12:30:00,35.53,35.55,35.42,35.42,47362.0,32.6425,32.6609,32.5415,32.5415,47362.0
2017-09-05 12:35:00,35.43,35.48,35.42,35.48,57141.0,32.5507,32.5966,32.5415,32.5966,57141.0
2017-09-05 12:40:00,35.47,35.48,35.45,35.45,12905.0,32.5874,32.5966,32.569,32.569,12905.0
2017-09-05 12:45:00,35.45,35.45,35.36,35.38,23246.0,32.569,32.569,32.4863,32.5047,23246.0
2017-09-05 12:50:00,35.39,35.4,35.34,35.39,21608.0,32.5139,32.5231,32.468,32.5139,21608.0
2017-09-05 12:55:00,35.38,35.39,35.34,35.37,30524.0,32.5047,32.5139,32.468,32.4955,30524.0
2017-09-05 13:00:00,35.37,35.37,35.31,35.34,19004.0,32.4955,32.4955,32.4404,32.468,19004.0
2017-09-05 13:05:00,35.34,35.35,35.31,35.32,16150.0,32.468,32.4772,32.4404,32.4496,16150.0
2017-09-05 13:10:00,35.32,35.34,35.3,35.3,20833.0,32.4496,32.468,32.4312,32.4312,20833.0
2017-09-05 13:15:00,35.3,35.38,35.29,35.38,14843.0,32.4312,32.5047,32.422,32.5047,14843.0
2017-09-05 13:20:00,35.37,35.41,35.36,35.38,19885.0,32.4955,32.5323,32.4863,32.5047,19885.0
2017-09-05 13:25:00,35.38,35.38,35.34,35.37,13661.0,32.5047,32.5047,32.468,32.4955,13661.0
2017-09-05 13:30:00,35.38,35.38,35.33,35.33,12143.0,32.5047,32.5047,32.4588,32.4588,12143.0
2017-09-05 13:35:00,35.33,35.36,35.33,35.35,22135.0,32.4588,32.4863,32.4588,32.4772,22135.0
2017-09-05 13:40:00,35.35,35.4,35.35,35.39,19159.0,32.4772,32.5231,32.4772,32.5139,19159.0
2017-09-05 13:45:00,35.39,35.4,35.37,35.38,15899.0,32.5139,32.5231,32.4955,32.5047,15899.0
2017-09-05 13:50:00,35.39,35.42,35.37,35.41,22657.0,32.5139,32.5415,32.4955,32.5323,22657.0
2017-09-05 13:55:00,35.42,35.45,35.38,35.43,33442.0,32.5415,32.569,32.5047,32.5507,33442.0
2017-09-05 14:00:00,35.43,35.48,35.42,35.47,17983.0,32.5507,32.5966,32.5415,32.5874,17983.0
2017-09-05 14:05:00,35.47,35.49,35.45,35.48,16318.0,32.5874,32.6058,32.569,32.5966,16318.0
2017-09-05 14:10:00,35.47,35.51,35.47,35.49,17434.0,32.5874,32.6241,32.5874,32.6058,17434.0
2017-09-05 14:15:00,35.48,35.54,35.47,35.54,37796.0,32.5966,32.6517,32.5874,32.6517,37796.0
2017-09-05 14:20:00,35.54,35.58,35.49,35.57,51936.0,32.6517,32.6885,32.6058,32.6793,51936.0
2017-09-05 14:25:00,35.58,35.66,35.57,35.66,26116.0,32.6885,32.762,32.6793,32.762,26116.0
2017-09-05 14:30:00,35.65,35.7,35.63,35.66,30991.0,32.7528,32.7987,32.7344,32.762,30991.0
2017-09-05 14:35:00,35.67,35.68,35.64,35.65,25570.0,32.7711,32.7803,32.7436,32.7528,25570.0
2017-09-05 14:40:00,35.64,35.65,35.61,35.65,22013.0,32.7436,32.7528,32.716,32.7528,22013.0
2017-09-05 14:45:00,35.66,35.67,35.6,35.61,23467.0,32.762,32.7711,32.7068,32.716,23467.0
2017-09-05 14:50:00,35.6,35.64,35.58,35.62,33369.0,32.7068,32.7436,32.6885,32.7252,33369.0
2017-09-05 14:55:00,35.62,35.65,35.61,35.61,14334.0,32.7252,32.7528,32.716,32.716,14334.0
2017-09-05 15:00:00,35.61,35.62,35.54,35.55,17396.0,32.716,32.7252,32.6517,32.6609,17396.0
2017-09-05 15:05:00,35.55,35.56,35.51,35.56,21779.0,32.6609,32.6701,32.6241,32.6701,21779.0
2017-09-05 15:10:00,35.55,35.56,35.51,35.56,16046.0,32.6609,32.6701,32.6241,32.6701,16046.0
2017-09-05 15:15:00,35.56,35.57,35.54,35.54,26142.0,32.6701,32.6793,32.6517,32.6517,26142.0
2017-09-05 15:20:00,35.55,35.55,35.53,35.54,19916.0,32.6609,32.6609,32.6425,32.6517,19916.0
2017-09-05 15:25:00,35.54,35.61,35.53,35.61,36591.0,32.6517,32.716,32.6425,32.716,36591.0
2017-09-05 15:30:00,35.62,35.67,35.62,35.67,30811.0,32.7252,32.7711,32.7252,32.7711,30811.0
2017-09-05 15:35:00,35.67,35.67,35.63,35.66,32257.0,32.7711,32.7711,32.7344,32.762,32257.0
2017-09-05 15:40:00,35.66,35.74,35.65,35.7,107475.0,32.762,32.8355,32.7528,32.7987,107475.0
2017-09-05 15:45:00,35.7,35.7,35.66,35.69,41699.0,32.7987,32.7987,32.762,32.7895,41699.0
2017-09-05 15:50:00,35.69,35.7,35.66,35.7,67004.0,32.7895,32.7987,32.762,32.7987,67004.0
2017-09-05 15:55:00,35.69,35.73,35.69,35.7,165291.0,32.7895,32.8263,32.7895,32.7987,165291.0
2017-09-06 09:30:00,35.78,35.89,35.54,35.55,60475.0,32.8722,32.9733,32.6517,32.6609,60475.0
2017-09-06 09:35:00,35.54,35.63,35.43,35.48,77469.0,32.6517,32.7344,32.5507,32.5966,77469.0
2017-09-06 09:40:00,35.48,35.55,35.45,35.51,43924.0,32.5966,32.6609,32.569,32.6241,43924.0
2017-09-06 09:45:00,35.52,35.59,35.49,35.57,46178.0,32.6333,32.6976,32.6058,32.6793,46178.0
2017-09-06 09:50:00,35.58,35.6,35.52,35.58,40664.0,32.6885,32.7068,32.6333,32.6885,40664.0
2017-09-06 09:55:00,35.59,35.65,35.55,35.59,39574.0,32.6976,32.7528,32.6609,32.6976,39574.0
2017-09-06 10:00:00,35.61,35.67,35.58,35.61,31498.0,32.716,32.7711,32.6885,32.716,31498.0
2017-09-06 10:05:00,35.61,35.73,35.59,35.64,39107.0,32.716,32.8263,32.6976,32.7436,39107.0
2017-09-06 10:10:00,35.64,35.76,35.63,35.74,103793.0,32.7436,32.8538,32.7344,32.8355,103793.0
2017-09-06 10:15:00,35.75,35.88,35.75,35.81,54036.0,32.8446,32.9641,32.8446,32.8998,54036.0
2017-09-06 10:20:00,35.8,35.87,35.75,35.84,43204.0,32.8906,32.9549,32.8446,32.9273,43204.0
2017-09-06 10:25:00,35.83,35.89,35.83,35.85,50191.0,32.9181,32.9733,32.9181,32.9365,50191.0
2017-09-06 10:30:00,35.84,35.91,35.84,35.91,38186.0,32.9273,32.9916,32.9273,32.9916,38186.0
2017-09-06 10:35:00,35.91,35.95,35.87,35.94,36749.0,32.9916,33.0284,32.9549,33.0192,36749.0
2017-09-06 10:40:00,35.93,35.99,35.91,35.99,35267.0,33.01,33.0651,32.9916,33.0651,35267.0
2017-09-06 10:45:00,35.99,35.99,35.9,35.91,44834.0,33.0651,33.0651,32.9825,32.9916,44834.0
2017-09-06 10:50:00,35.9,35.95,35.9,35.91,23955.0,32.9825,33.0284,32.9825,32.9916,23955.0
2017-09-06 10:55:00,35.91,35.92,35.88,35.91,23393.0,32.9916,33.0008,32.9641,32.9916,23393.0
2017-09-06 11:00:00,35.92,35.95,35.91,35.91,20415.0,33.0008,33.0284,32.9916,32.9916,20415.0
2017-09-06 11:05:00,35.91,35.91,35.8,35.81,39075.0,32.9916,32.9916,32.8906,32.8998,39075.0
2017-09-06 11:10:00,35.81,35.84,35.79,35.84,47395.0,32.8998,32.9273,32.8814,32.9273,47395.0
2017-09-06 11:15:00,35.83,35.83,35.8,35.82,18201.0,32.9181,32.9181,32.8906,32.909,18201.0
2017-09-06 11:20:00,35.82,35.84,35.8,35.83,21453.0,32.909,32.9273,32.8906,32.9181,21453.0
2017-09-06 11:25:00,35.83,35.84,35.82,35.82,22201.0,32.9181,32.9273,32.909,32.909,22201.0
2017-09-06 11:30:00,35.82,35.82,35.77,35.81,76275.0,32.909,32.909,32.863,32.8998,76275.0
2017-09-06 11:35:00,35.81,35.88,35.81,35.88,25256.0,32.8998,32.9641,32.8998,32.9641,25256.0
2017-09-06 11:40:00,35.88,35.95,35.87,35.93,36508.0,32.9641,33.0284,32.9549,33.01,36508.0
2017-09-06 11:45:00,35.93,35.94,35.91,35.94,34866.0,33.01,33.0192,32.9916,33.0192,34866.0
2017-09-06 11:50:00,35.93,35.93,35.82,35.82,38347.0,33.01,33.01,32.909,32.909,38347.0
2017-09-06 11:55:00,35.82,35.84,35.76,35.79,32398.0,32.909,32.9273,32.8538,32.8814,32398.0
2017-09-06 12:00:00,35.8,35.82,35.78,35.79,38004.0,32.8906,32.909,32.8722,32.8814,38004.0
2017-09-06 12:05:00,35.79,35.79,35.76,35.77,12114.0,32.8814,32.8814,32.8538,32.863,12114.0
2017-09-06 12:10:00,35.76,35.77,35.7,35.72,18896.0,32.8538,32.863,32.7987,32.8171,18896.0
2017-09-06 12:15:00,35.73,35.73,35.7,35.72,34819.0,32.8263,32.8263,32.7987,32.8171,34819.0
2017-09-06 12:20:00,35.71,35.78,35.71,35.78,31159.0,32.8079,32.8722,32.8079,32.8722,31159.0
2017-09-06 12:25:00,35.78,35.82,35.77,35.82,29612.0,32.8722,32.909,32.863,32.909,29612.0
2017-09-06 12:30:00,35.81,35.82,35.74,35.75,19477.0,32.8998,32.909,32.8355,32.8446,19477.0
2017-09-06 12:35:00,35.74,35.75,35.69,35.7,20669.0,32.8355,32.8446,32.7895,32.7987,20669.0
2017-09-06 12:40:00,35.69,35.71,35.69,35.7,40598.0,32.7895,32.8079,32.7895,32.7987,40598.0
2017-09-06 12:45:00,35.7,35.74,35.7,35.74,37467.0,32.7987,32.8355,32.7987,32.8355,37467.0
2017-09-06 12:50:00,35.73,35.74,35.71,35.71,26249.0,32.8263,32.8355,32.8079,32.8079,26249.0
2017-09-06 12:55:00,35.71,35.74,35.71,35.71,25738.0,32.8079,32.8355,32.8079,32.8079,25738.0
2017-09-06 13:00:00,35.7,35.77,35.7,35.76,36628.0,32.7987,32.863,32.7987,32.8538,36628.0
2017-09-06 13:05:00,35.76,35.86,35.75,35.84,36903.0,32.8538,32.9457,32.8446,32.9273,36903.0
2017-09-06 13:10:00,35.84,35.85,35.76,35.77,37345.0,32.9273,32.9365,32.8538,32.863,37345.0
2017-09-06 13:15:00,35.76,35.78,35.73,35.78,31603.0,32.8538,32.8722,32.8263,32.8722,31603.0
2017-09-06 13:20:00,35.78,35.83,35.78,35.79,19237.0,32.8722,32.9181,32.8722,32.8814,19237.0
2017-09-06 13:25:00,35.79,35.81,35.77,35.77,16712.0,32.8814,32.8998,32.863,32.863,16712.0
2017-09-06 13:30:00,35.77,35.8,35.76,35.79,23319.0,32.863,32.8906,32.8538,32.8814,23319.0
2017-09-06 13:35:00,35.79,35.87,35.79,35.86,33060.0,32.8814,32.9549,32.8814,32.9457,33060.0
2017-09-06 13:40:00,35.86,35.86,35.83,35.84,16338.0,32.9457,32.9457,32.9181,32.9273,16338.0
2017-09-06 13:45:00,35.84,35.86,35.83,35.86,17450.0,32.9273,32.9457,32.9181,32.9457,17450.0
2017-09-06 13:50:00,35.86,35.89,35.85,35.89,41626.0,32.9457,32.9733,32.9365,32.9733,41626.0
2017-09-06 13:55:00,35.89,35.89,35.87,35.88,20913.0,32.9733,32.9733,32.9549,32.9641,20913.0
2017-09-06 14:00:00,35.88,35.9,35.87,35.89,26762.0,32.9641,32.9825,32.9549,32.9733,26762.0
2017-09-06 14:05:00,35.9,35.9,35.84,35.87,25117.0,32.9825,32.9825,32.9273,32.9549,25117.0
2017-09-06 14:10:00,35.87,35.88,35.86,35.87,26198.0,32.9549,32.9641,32.9457,32.9549,26198.0
2017-09-06 14:15:00,35.87,35.87,35.82,35.82,34838.0,32.9549,32.9549,32.909,32.909,34838.0
2017-09-06 14:20:00,35.81,35.82,35.8,35.8,24210.0,32.8998,32.909,32.8906,32.8906,24210.0
2017-09-06 14:25:00,35.8,35.81,35.79,35.8,16225.0,32.8906,32.8998,32.8814,32.8906,16225.0
2017-09-06 14:30:00,35.8,35.83,35.8,35.81,54263.0,32.8906,32.9181,32.8906,32.8998,54263.0
2017-09-06 14:35:00,35.81,35.88,35.8,35.88,53232.0,32.8998,32.9641,32.8906,32.9641,53232.0
2017-09-06 14:40:00,35.88,35.91,35.87,35.88,76275.0,32.9641,32.9916,32.9549,32.9641,76275.0
2017-09-06 14:45:00,35.89,35.91,35.88,35.89,33563.0,32.9733,32.9916,32.9641,32.9733,33563.0
2017-09-06 14:50:00,35.9,35.94,35.89,35.93,69065.0,32.9825,33.0192,32.9733,33.01,69065.0
2017-09-06 14:55:00,35.94,35.96,35.93,35.94,44209.0,33.0192,33.0376,33.01,33.0192,44209.0
2017-09-06 15:00:00,35.95,35.98,35.94,35.98,40845.0,33.0284,33.056,33.0192,33.056,40845.0
2017-09-06 15:05:00,35.98,36.04,35.98,36.03,69802.0,33.056,33.1111,33.056,33.1019,69802.0
2017-09-06 15:10:00,36.04,36.04,36.02,36.04,61425.0,33.1111,33.1111,33.0927,33.1111,61425.0
2017-09-06 15:15:00,36.04,36.1,36.03,36.08,61356.0,33.1111,33.1662,33.1019,33.1478,61356.0
2017-09-06 15:20:00,36.09,36.12,36.08,36.12,43266.0,33.157,33.1846,33.1478,33.1846,43266.0
2017-09-06 15:25:00,36.12,36.12,36.06,36.06,51079.0,33.1846,33.1846,33.1295,33.1295,51079.0
2017-09-06 15:30:00,36.06,36.08,36.06,36.07,35671.0,33.1295,33.1478,33.1295,33.1386,35671.0
2017-09-06 15:35:00,36.07,36.07,35.99,35.99,159180.0,33.1386,33.1386,33.0651,33.0651,159180.0
2017-09-06 15:40:00,36.01,36.06,36.0,36.05,156381.0,33.0835,33.1295,33.0743,33.1203,156381.0
2017-09-06 15:45:00,36.05,36.07,36.04,36.06,113434.0,33.1203,33.1386,33.1111,33.1295,113434.0
2017-09-06 15:50:00,36.05,36.1,36.04,36.09,207703.0,33.1203,33.1662,33.1111,33.157,207703.0
2017-09-06 15:55:00,36.09,36.1,36.04,36.1,474765.0,33.157,33.1662,33.1111,33.1662,474765.0
2017-09-07 09:30:00,36.23,36.23,35.98,36.1,46736.0,33.2856,33.2856,33.056,33.1662,46736.0
2017-09-07 09:35:00,36.11,36.15,36.05,36.05,24601.0,33.1754,33.2121,33.1203,33.1203,24601.0
2017-09-07 09:40:00,36.06,36.06,35.94,36.02,48874.0,33.1295,33.1295,33.0192,33.0927,48874.0
2017-09-07 09:45:00,36.04,36.07,35.98,36.06,52831.0,33.1111,33.1386,33.056,33.1295,52831.0
2017-09-07 09:50:00,36.05,36.09,36.0,36.06,27480.0,33.1203,33.157,33.0743,33.1295,27480.0
2017-09-07 09:55:00,36.07,36.07,35.98,36.02,72474.0,33.1386,33.1386,33.056,33.0927,72474.0
2017-09-07 10:00:00,36.04,36.04,35.98,36.0,55179.0,33.1111,33.1111,33.056,33.0743,55179.0
2017-09-07 10:05:00,35.99,36.03,35.99,36.01,33021.0,33.0651,33.1019,33.0651,33.0835,33021.0
2017-09-07 10:10:00,36.01,36.05,35.98,35.98,33642.0,33.0835,33.1203,33.056,33.056,33642.0
2017-09-07 10:15:00,35.98,36.06,35.96,36.04,48618.0,33.056,33.1295,33.0376,33.1111,48618.0
2017-09-07 10:20:00,36.04,36.07,35.96,36.0,38428.0,33.1111,33.1386,33.0376,33.0743,38428.0
2017-09-07 10:25:00,36.0,36.06,35.95,35.96,45774.0,33.0743,33.1295,33.0284,33.0376,45774.0
2017-09-07 10:30:00,35.95,36.0,35.92,35.99,22230.0,33.0284,33.0743,33.0008,33.0651,22230.0
2017-09-07 10:35:00,35.99,36.05,35.99,36.03,18735.0,33.0651,33.1203,33.0651,33.1019,18735.0
2017-09-07 10:40:00,36.03,36.07,35.99,36.04,31379.0,33.1019,33.1386,33.0651,33.1111,31379.0
2017-09-07 10:45:00,36.03,36.13,36.02,36.08,23968.0,33.1019,33.1938,33.0927,33.1478,23968.0
2017-09-07 10:50:00,36.08,36.14,36.07,36.14,14900.0,33.1478,33.203,33.1386,33.203,14900.0
2017-09-07 10:55:00,36.14,36.16,36.11,36.11,49509.0,33.203,33.2213,33.1754,33.1754,49509.0
2017-09-07 11:00:00,36.11,36.13,36.04,36.04,21366.0,33.1754,33.1938,33.1111,33.1111,21366.0
2017-09-07 11:05:00,36.05,36.08,36.01,36.03,14648.0,33.1203,33.1478,33.0835,33.1019,14648.0
2017-09-07 11:10:00,36.03,36.13,36.03,36.13,17411.0,33.1019,33.1938,33.1019,33.1938,17411.0
2017-09-07 11:15:00,36.14,36.14,36.04,36.05,30057.0,33.203,33.203,33.1111,33.1203,30057.0
2017-09-07 11:20:00,36.05,36.1,36.02,36.02,19139.0,33.1203,33.1662,33.0927,33.0927,19139.0
2017-09-07 11:25:00,36.02,36.03,35.96,35.99,37982.0,33.0927,33.1019,33.0376,33.0651,37982.0
2017-09-07 11:30:00,36.0,36.01,35.96,35.97,13057.0,33.0743,33.0835,33.0376,33.0468,13057.0
2017-09-07 11:35:00,35.97,36.02,35.97,36.0,21635.0,33.0468,33.0927,33.0468,33.0743,21635.0
2017-09-07 11:40:00,36.0,36.01,35.93,35.95,20185.0,33.0743,33.0835,33.01,33.0284,20185.0
2017-09-07 11:45:00,35.95,35.97,35.9,35.9,8281.0,33.0284,33.0468,32.9825,32.9825,8281.0
2017-09-07 11:50:00,35.9,35.92,35.88,35.91,20623.0,32.9825,33.0008,32.9641,32.9916,20623.0
2017-09-07 11:55:00,35.91,35.92,35.89,35.91,12668.0,32.9916,33.0008,32.9733,32.9916,12668.0
2017-09-07 12:00:00,35.92,35.92,35.84,35.84,18366.0,33.0008,33.0008,32.9273,32.9273,18366.0
2017-09-07 12:05:00,35.85,35.89,35.82,35.89,23275.0,32.9365,32.9733,32.909,32.9733,23275.0
2017-09-07 12:10:00,35.89,35.91,35.86,35.9,17262.0,32.9733,32.9916,32.9457,32.9825,17262.0
2017-09-07 12:15:00,35.89,35.95,35.87,35.93,16543.0,32.9733,33.0284,32.9549,33.01,16543.0
2017-09-07 12:20:00,35.92,35.92,35.89,35.9,7502.0,33.0008,33.0008,32.9733,32.9825,7502.0
2017-09-07 12:25:00,35.9,35.92,35.85,35.86,13743.0,32.9825,33.0008,32.9365,32.9457,13743.0
2017-09-07 12:30:00,35.87,35.9,35.85,35.86,15871.0,32.9549,32.9825,32.9365,32.9457,15871.0
2017-09-07 12:35:00,35.86,35.9,35.85,35.88,9163.0,32.9457,32.9825,32.9365,32.9641,9163.0
2017-09-07 12:40:00,35.89,35.93,35.88,35.93,12162.0,32.9733,33.01,32.9641,33.01,12162.0
2017-09-07 12:45:00,35.93,35.96,35.93,35.96,10419.0,33.01,33.0376,33.01,33.0376,10419.0
2017-09-07 12:50:00,35.96,35.98,35.94,35.98,22087.0,33.0376,33.056,33.0192,33.056,22087.0
2017-09-07 12:55:00,35.99,36.03,35.99,35.99,17147.0,33.0651,33.1019,33.0651,33.0651,17147.0
2017-09-07 13:00:00,35.99,36.02,35.98,36.01,12826.0,33.0651,33.0927,33.056,33.0835,12826.0
2017-09-07 13:05:00,36.01,36.02,35.97,36.0,35369.0,33.0835,33.0927,33.0468,33.0743,35369.0
2017-09-07 13:10:00,36.0,36.01,35.98,35.98,18194.0,33.0743,33.0835,33.056,33.056,18194.0
2017-09-07 13:15:00,35.98,36.01,35.97,35.97,22965.0,33.056,33.0835,33.0468,33.0468,22965.0
2017-09-07 13:20:00,35.97,35.98,35.95,35.97,7537.0,33.0468,33.056,33.0284,33.0468,7537.0
2017-09-07 13:25:00,35.98,36.01,35.97,35.98,10273.0,33.056,33.0835,33.0468,33.056,10273.0
2017-09-07 13:30:00,35.98,35.99,35.94,35.94,28842.0,33.056,33.0651,33.0192,33.0192,28842.0
2017-09-07 13:35:00,35.95,35.96,35.93,35.95,11695.0,33.0284,33.0376,33.01,33.0284,11695.0
2017-09-07 13:40:00,35.95,36.01,35.93,36.01,29197.0,33.0284,33.0835,33.01,33.0835,29197.0
2017-09-07 13:45:00,36.0,36.01,35.99,36.01,18683.0,33.0743,33.0835,33.0651,33.0835,18683.0
2017-09-07 13:50:00,36.01,36.01,35.99,36.0,4308.0,33.0835,33.0835,33.0651,33.0743,4308.0
2017-09-07 13:55:00,36.0,36.02,35.99,36.01,19632.0,33.0743,33.0927,33.0651,33.0835,19632.0
2017-09-07 14:00:00,36.01,36.01,35.98,35.99,15317.0,33.0835,33.0835,33.056,33.0651,15317.0
2017-09-07 14:05:00,35.99,36.01,35.98,36.0,20431.0,33.0651,33.0835,33.056,33.0743,20431.0
2017-09-07 14:10:00,36.0,36.02,35.99,36.0,25668.0,33.0743,33.0927,33.0651,33.0743,25668.0
2017-09-07 14:15:00,36.01,36.01,35.99,36.0,16884.0,33.0835,33.0835,33.0651,33.0743,16884.0
2017-09-07 14:20:00,36.0,36.01,35.98,35.98,77270.0,33.0743,33.0835,33.056,33.056,77270.0
2017-09-07 14:25:00,35.98,36.0,35.98,36.0,14289.0,33.056,33.0743,33.056,33.0743,14289.0
2017-09-07 14:30:00,35.99,36.01,35.98,35.99,265209.0,33.0651,33.0835,33.056,33.0651,265209.0
2017-09-07 14:35:00,35.98,36.0,35.98,36.0,11672.0,33.056,33.0743,33.056,33.0743,11672.0
2017-09-07 14:40:00,36.0,36.0,35.98,36.0,19848.0,33.0743,33.0743,33.056,33.0743,19848.0
2017-09-07 14:45:00,36.0,36.0,35.96,35.97,17484.0,33.0743,33.0743,33.0376,33.0468,17484.0
2017-09-07 14:50:00,35.97,35.97,35.93,35.94,19978.0,33.0468,33.0468,33.01,33.0192,19978.0
2017-09-07 14:55:00,35.94,35.95,35.92,35.92,9504.0,33.0192,33.0284,33.0008,33.0008,9504.0
2017-09-07 15:00:00,35.93,35.93,35.89,35.89,15666.0,33.01,33.01,32.9733,32.9733,15666.0
2017-09-07 15:05:00,35.89,35.9,35.87,35.89,28757.0,32.9733,32.9825,32.9549,32.9733,28757.0
2017-09-07 15:10:00,35.89,35.9,35.88,35.9,6777.0,32.9733,32.9825,32.9641,32.9825,6777.0
2017-09-07 15:15:00,35.9,35.9,35.85,35.87,21291.0,32.9825,32.9825,32.9365,32.9549,21291.0
2017-09-07 15:20:00,35.87,35.91,35.82,35.89,123869.0,32.9549,32.9916,32.909,32.9733,123869.0
2017-09-07 15:25:00,35.89,35.91,35.89,35.91,19344.0,32.9733,32.9916,32.9733,32.9916,19344.0
2017-09-07 15:30:00,35.91,35.92,35.88,35.88,327800.0,32.9916,33.0008,32.9641,32.9641,327800.0
2017-09-07 15:35:00,35.88,35.93,35.86,35.93,32090.0,32.9641,33.01,32.9457,33.01,32090.0
2017-09-07 15:40:00,35.92,35.93,35.87,35.91,54127.0,33.0008,33.01,32.9549,32.9916,54127.0
2017-09-07 15:45:00,35.91,35.93,35.85,35.91,111130.0,32.9916,33.01,32.9365,32.9916,111130.0
2017-09-07 15:50:00,35.92,35.95,35.91,35.94,94267.0,33.0008,33.0284,32.9916,33.0192,94267.0
2017-09-07 15:55:00,35.94,35.98,35.93,35.98,214354.0,33.0192,33.056,33.01,33.056,214354.0
2017-09-08 09:30:00,35.92,36.01,35.75,35.84,65855.0,33.0008,33.0835,32.8446,32.9273,65855.0
2017-09-08 09:35:00,35.84,35.9,35.78,35.89,65835.0,32.9273,32.9825,32.8722,32.9733,65835.0
2017-09-08 09:40:00,35.89,35.93,35.86,35.87,15784.0,32.9733,33.01,32.9457,32.9549,15784.0
2017-09-08 09:45:00,35.86,35.95,35.86,35.93,15724.0,32.9457,33.0284,32.9457,33.01,15724.0
2017-09-08 09:50:00,35.93,35.95,35.86,35.87,30686.0,33.01,33.0284,32.9457,32.9549,30686.0
2017-09-08 09:55:00,35.86,35.91,35.83,35.86,25729.0,32.9457,32.9916,32.9181,32.9457,25729.0
2017-09-08 10:00:00,35.86,35.89,35.78,35.89,40874.0,32.9457,32.9733,32.8722,32.9733,40874.0
2017-09-08 10:05:00,35.9,36.0,35.9,35.99,24930.0,32.9825,33.0743,32.9825,33.0651,24930.0
2017-09-08 10:10:00,36.0,36.04,35.99,36.02,26302.0,33.0743,33.1111,33.0651,33.0927,26302.0
2017-09-08 10:15:00,36.01,36.05,36.0,36.04,11089.0,33.0835,33.1203,33.0743,33.1111,11089.0
2017-09-08 10:20:00,36.05,36.07,36.03,36.04,13931.0,33.1203,33.1386,33.1019,33.1111,13931.0
2017-09-08 10:25:00,36.04,36.12,36.04,36.1,44059.0,33.1111,33.1846,33.1111,33.1662,44059.0
2017-09-08 10:30:00,36.09,36.19,36.09,36.18,64881.0,33.157,33.2489,33.157,33.2397,64881.0
2017-09-08 10:35:00,36.19,36.25,36.19,36.22,18789.0,33.2489,33.304,33.2489,33.2764,18789.0
2017-09-08 10:40:00,36.22,36.23,36.15,36.18,15370.0,33.2764,33.2856,33.2121,33.2397,15370.0
2017-09-08 10:45:00,36.18,36.18,36.15,36.16,7005.0,33.2397,33.2397,33.2121,33.2213,7005.0
2017-09-08 10:50:00,36.17,36.19,36.15,36.16,10057.0,33.2305,33.2489,33.2121,33.2213,10057.0
2017-09-08 10:55:00,36.16,36.18,36.15,36.18,21948.0,33.2213,33.2397,33.2121,33.2397,21948.0
2017-09-08 11:00:00,36.18,36.24,36.17,36.23,31178.0,33.2397,33.2948,33.2305,33.2856,31178.0
2017-09-08 11:05:00,36.23,36.24,36.19,36.19,36694.0,33.2856,33.2948,33.2489,33.2489,36694.0
2017-09-08 11:10:00,36.18,36.19,36.16,36.17,11987.0,33.2397,33.2489,33.2213,33.2305,11987.0
2017-09-08 11:15:00,36.18,36.19,36.15,36.15,86670.0,33.2397,33.2489,33.2121,33.2121,86670.0
2017-09-08 11:20:00,36.14,36.19,36.14,36.18,24849.0,33.203,33.2489,33.203,33.2397,24849.0
2017-09-08 11:25:00,36.17,36.19,36.16,36.18,83476.0,33.2305,33.2489,33.2213,33.2397,83476.0
2017-09-08 11:30:00,36.18,36.19,36.14,36.16,11925.0,33.2397,33.2489,33.203,33.2213,11925.0
2017-09-08 11:35:00,36.16,36.16,36.1,36.12,19308.0,33.2213,33.2213,33.1662,33.1846,19308.0
2017-09-08 11:40:00,36.12,36.14,36.11,36.13,9016.0,33.1846,33.203,33.1754,33.1938,9016.0
2017-09-08 11:45:00,36.13,36.13,36.11,36.12,16710.0,33.1938,33.1938,33.1754,33.1846,16710.0
2017-09-08 11:50:00,36.13,36.16,36.09,36.15,31150.0,33.1938,33.2213,33.157,33.2121,31150.0
2017-09-08 11:55:00,36.15,36.15,36.11,36.12,14161.0,33.2121,33.2121,33.1754,33.1846,14161.0
2017-09-08 12:00:00,36.12,36.14,36.11,36.13,47096.0,33.1846,33.203,33.1754,33.1938,47096.0
2017-09-08 12:05:00,36.14,36.18,36.12,36.15,14678.0,33.203,33.2397,33.1846,33.2121,14678.0
2017-09-08 12:10:00,36.15,36.15,36.11,36.13,13103.0,33.2121,33.2121,33.1754,33.1938,13103.0
2017-09-08 12:15:00,36.14,36.18,36.13,36.15,10899.0,33.203,33.2397,33.1938,33.2121,10899.0
2017-09-08 12:20:00,36.15,36.19,36.15,36.18,4604.0,33.2121,33.2489,33.2121,33.2397,4604.0
2017-09-08 12:25:00,36.2,36.24,36.19,36.23,8541.0,33.2581,33.2948,33.2489,33.2856,8541.0
2017-09-08 12:30:00,36.23,36.27,36.22,36.27,34238.0,33.2856,33.3224,33.2764,33.3224,34238.0
2017-09-08 12:35:00,36.27,36.3,36.26,36.29,27310.0,33.3224,33.3499,33.3132,33.3408,27310.0
2017-09-08 12:40:00,36.3,36.33,36.28,36.33,11927.0,33.3499,33.3775,33.3316,33.3775,11927.0
2017-09-08 12:45:00,36.33,36.4,36.32,36.38,19123.0,33.3775,33.4418,33.3683,33.4234,19123.0
2017-09-08 12:50:00,36.38,36.4,36.34,36.37,15483.0,33.4234,33.4418,33.3867,33.4143,15483.0
2017-09-08 12:55:00,36.37,36.4,36.37,36.39,19365.0,33.4143,33.4418,33.4143,33.4326,19365.0
2017-09-08 13:00:00,36.39,36.42,36.38,36.41,7164.0,33.4326,33.4602,33.4234,33.451,7164.0
2017-09-08 13:05:00,36.4,36.46,36.4,36.44,28843.0,33.4418,33.4969,33.4418,33.4786,28843.0
2017-09-08 13:10:00,36.44,36.48,36.43,36.44,24762.0,33.4786,33.5153,33.4694,33.4786,24762.0
2017-09-08 13:15:00,36.44,36.44,36.42,36.43,5339.0,33.4786,33.4786,33.4602,33.4694,5339.0
2017-09-08 13:20:00,36.44,36.47,36.43,36.47,7575.0,33.4786,33.5061,33.4694,33.5061,7575.0
2017-09-08 13:25:00,36.47,36.48,36.45,36.46,7036.0,33.5061,33.5153,33.4878,33.4969,7036.0
2017-09-08 13:30:00,36.45,36.46,36.43,36.43,5578.0,33.4878,33.4969,33.4694,33.4694,5578.0
2017-09-08 13:35:00,36.44,36.45,36.43,36.45,7513.0,33.4786,33.4878,33.4694,33.4878,7513.0
2017-09-08 13:40:00,36.45,36.45,36.44,36.44,3750.0,33.4878,33.4878,33.4786,33.4786,3750.0
2017-09-08 13:45:00,36.45,36.45,36.42,36.43,9349.0,33.4878,33.4878,33.4602,33.4694,9349.0
2017-09-08 13:50:00,36.43,36.44,36.41,36.41,11421.0,33.4694,33.4786,33.451,33.451,11421.0
2017-09-08 13:55:00,36.42,36.45,36.42,36.45,5591.0,33.4602,33.4878,33.4602,33.4878,5591.0
2017-09-08 14:00:00,36.44,36.45,36.42,36.43,11539.0,33.4786,33.4878,33.4602,33.4694,11539.0
2017-09-08 14:05:00,36.44,36.44,36.42,36.42,8454.0,33.4786,33.4786,33.4602,33.4602,8454.0
2017-09-08 14:10:00,36.42,36.43,36.41,36.42,14130.0,33.4602,33.4694,33.451,33.4602,14130.0
2017-09-08 14:15:00,36.43,36.45,36.42,36.44,7482.0,33.4694,33.4878,33.4602,33.4786,7482.0
2017-09-08 14:20:00,36.44,36.45,36.38,36.39,13698.0,33.4786,33.4878,33.4234,33.4326,13698.0
2017-09-08 14:25:00,36.39,36.4,36.38,36.39,8553.0,33.4326,33.4418,33.4234,33.4326,8553.0
2017-09-08 14:30:00,36.39,36.39,36.37,36.38,11307.0,33.4326,33.4326,33.4143,33.4234,11307.0
2017-09-08 14:35:00,36.38,36.4,36.37,36.38,12804.0,33.4234,33.4418,33.4143,33.4234,12804.0
2017-09-08 14:40:00,36.37,36.38,36.34,36.34,12301.0,33.4143,33.4234,33.3867,33.3867,12301.0
2017-09-08 14:45:00,36.35,36.37,36.33,36.33,19665.0,33.3959,33.4143,33.3775,33.3775,19665.0
2017-09-08 14:50:00,36.34,36.36,36.32,36.34,15938.0,33.3867,33.4051,33.3683,33.3867,15938.0
2017-09-08 14:55:00,36.34,36.35,36.27,36.28,12116.0,33.3867,33.3959,33.3224,33.3316,12116.0
2017-09-08 15:00:00,36.28,36.32,36.27,36.29,17323.0,33.3316,33.3683,33.3224,33.3408,17323.0
2017-09-08 15:05:00,36.29,36.3,36.23,36.27,42915.0,33.3408,33.3499,33.2856,33.3224,42915.0
2017-09-08 15:10:00,36.26,36.27,36.23,36.24,10341.0,33.3132,33.3224,33.2856,33.2948,10341.0
2017-09-08 15:15:00,36.25,36.25,36.19,36.2,29163.0,33.304,33.304,33.2489,33.2581,29163.0
2017-09-08 15:20:00,36.2,36.2,36.17,36.18,26957.0,33.2581,33.2581,33.2305,33.2397,26957.0
2017-09-08 15:25:00,36.18,36.19,36.16,36.16,13010.0,33.2397,33.2489,33.2213,33.2213,13010.0
2017-09-08 15:30:00,36.16,36.18,36.14,36.18,27532.0,33.2213,33.2397,33.203,33.2397,27532.0
2017-09-08 15:35:00,36.18,36.2,36.16,36.2,15295.0,33.2397,33.2581,33.2213,33.2581,15295.0
2017-09-08 15:40:00,36.2,36.23,36.19,36.2,32084.0,33.2581,33.2856,33.2489,33.2581,32084.0
2017-09-08 15:45:00,36.2,36.26,36.19,36.25,58952.0,33.2581,33.3132,33.2489,33.304,58952.0
2017-09-08 15:50:00,36.24,36.25,36.18,36.2,88000.0,33.2948,33.304,33.2397,33.2581,88000.0
2017-09-08 15:55:00,36.2,36.25,36.19,36.25,145589.0,33.2581,33.304,33.2489,33.304,145589.0
2017-09-11 09:30:00,36.42,36.43,36.2,36.33,48502.0,33.4602,33.4694,33.2581,33.3775,48502.0
2017-09-11 09:35:00,36.31,36.45,36.31,36.44,24686.0,33.3591,33.4878,33.3591,33.4786,24686.0
2017-09-11 09:40:00,36.45,36.53,36.45,36.51,58644.0,33.4878,33.5613,33.4878,33.5429,58644.0
2017-09-11 09:45:00,36.5,36.52,36.42,36.48,69417.0,33.5337,33.5521,33.4602,33.5153,69417.0
2017-09-11 09:50:00,36.48,36.51,36.44,36.47,30475.0,33.5153,33.5429,33.4786,33.5061,30475.0
2017-09-11 09:55:00,36.47,36.51,36.44,36.5,41456.0,33.5061,33.5429,33.4786,33.5337,41456.0
2017-09-11 10:00:00,36.5,36.54,36.48,36.51,32131.0,33.5337,33.5704,33.5153,33.5429,32131.0
2017-09-11 10:05:00,36.51,36.54,36.46,36.53,18904.0,33.5429,33.5704,33.4969,33.5613,18904.0
2017-09-11 10:10:00,36.53,36.59,36.51,36.59,27817.0,33.5613,33.6164,33.5429,33.6164,27817.0
2017-09-11 10:15:00,36.58,36.59,36.5,36.52,26551.0,33.6072,33.6164,33.5337,33.5521,26551.0
2017-09-11 10:20:00,36.52,36.61,36.52,36.61,87975.0,33.5521,33.6348,33.5521,33.6348,87975.0
2017-09-11 10:25:00,36.59,36.65,36.57,36.65,24711.0,33.6164,33.6715,33.598,33.6715,24711.0
2017-09-11 10:30:00,36.65,36.72,36.65,36.71,69666.0,33.6715,33.7358,33.6715,33.7266,69666.0
2017-09-11 10:35:00,36.7,36.7,36.65,36.68,19069.0,33.7174,33.7174,33.6715,33.6991,19069.0
2017-09-11 10:40:00,36.67,36.67,36.6,36.6,18937.0,33.6899,33.6899,33.6256,33.6256,18937.0
2017-09-11 10:45:00,36.61,36.67,36.6,36.66,41224.0,33.6348,33.6899,33.6256,33.6807,41224.0
2017-09-11 10:50:00,36.66,36.68,36.6,36.61,56584.0,33.6807,33.6991,33.6256,33.6348,56584.0
2017-09-11 10:55:00,36.61,36.62,36.59,36.62,24708.0,33.6348,33.6439,33.6164,33.6439,24708.0
2017-09-11 11:00:00,36.62,36.63,36.59,36.63,30412.0,33.6439,33.6531,33.6164,33.6531,30412.0
2017-09-11 11:05:00,36.63,36.76,36.62,36.74,61963.0,33.6531,33.7726,33.6439,33.7542,61963.0
2017-09-11 11:10:00,36.74,36.75,36.69,36.71,31883.0,33.7542,33.7634,33.7083,33.7266,31883.0
2017-09-11 11:15:00,36.71,36.74,36.69,36.73,26417.0,33.7266,33.7542,33.7083,33.745,26417.0
2017-09-11 11:20:00,36.72,36.79,36.72,36.79,33466.0,33.7358,33.8001,33.7358,33.8001,33466.0
2017-09-11 11:25:00,36.79,36.85,36.78,36.79,61438.0,33.8001,33.8552,33.7909,33.8001,61438.0
2017-09-11 11:30:00,36.79,36.84,36.79,36.81,26681.0,33.8001,33.8461,33.8001,33.8185,26681.0
2017-09-11 11:35:00,36.83,36.87,36.82,36.86,33033.0,33.8369,33.8736,33.8277,33.8644,33033.0
2017-09-11 11:40:00,36.86,36.89,36.84,36.86,52992.0,33.8644,33.892,33.8461,33.8644,52992.0
2017-09-11 11:45:00,36.85,36.87,36.83,36.84,34127.0,33.8552,33.8736,33.8369,33.8461,34127.0
2017-09-11 11:50:00,36.84,36.94,36.83,36.91,44749.0,33.8461,33.9379,33.8369,33.9104,44749.0
2017-09-11 11:55:00,36.91,36.92,36.88,36.9,28093.0,33.9104,33.9196,33.8828,33.9012,28093.0
2017-09-11 12:00:00,36.9,36.93,36.89,36.91,24319.0,33.9012,33.9287,33.892,33.9104,24319.0
2017-09-11 12:05:00,36.92,36.96,36.92,36.96,21269.0,33.9196,33.9563,33.9196,33.9563,21269.0
2017-09-11 12:10:00,36.96,36.98,36.95,36.95,36636.0,33.9563,33.9747,33.9471,33.9471,36636.0
2017-09-11 12:15:00,36.95,36.97,36.94,36.96,30817.0,33.9471,33.9655,33.9379,33.9563,30817.0
2017-09-11 12:20:00,36.97,36.97,36.95,36.97,16105.0,33.9655,33.9655,33.9471,33.9655,16105.0
2017-09-11 12:25:00,36.96,37.02,36.96,37.01,40784.0,33.9563,34.0114,33.9563,34.0022,40784.0
2017-09-11 12:30:00,37.02,37.02,36.97,36.98,48377.0,34.0114,34.0114,33.9655,33.9747,48377.0
2017-09-11 12:35:00,36.99,37.04,36.99,37.03,18180.0,33.9839,34.0298,33.9839,34.0206,18180.0
2017-09-11 12:40:00,37.03,37.09,37.02,37.04,26283.0,34.0206,34.0757,34.0114,34.0298,26283.0
2017-09-11 12:45:00,37.02,37.03,36.98,37.0,9370.0,34.0114,34.0206,33.9747,33.9931,9370.0
2017-09-11 12:50:00,36.99,37.01,36.95,36.97,23500.0,33.9839,34.0022,33.9471,33.9655,23500.0
2017-09-11 12:55:00,36.97,36.98,36.95,36.95,15599.0,33.9655,33.9747,33.9471,33.9471,15599.0
2017-09-11 13:00:00,36.95,37.0,36.95,36.98,18300.0,33.9471,33.9931,33.9471,33.9747,18300.0
2017-09-11 13:05:00,36.97,36.98,36.94,36.95,15526.0,33.9655,33.9747,33.9379,33.9471,15526.0
2017-09-11 13:10:00,36.96,36.99,36.95,36.98,14717.0,33.9563,33.9839,33.9471,33.9747,14717.0
2017-09-11 13:15:00,36.97,36.98,36.95,36.96,9084.0,33.9655,33.9747,33.9471,33.9563,9084.0
2017-09-11 13:20:00,36.95,36.97,36.95,36.97,7192.0,33.9471,33.9655,33.9471,33.9655,7192.0
2017-09-11 13:25:00,36.96,36.97,36.94,36.95,32920.0,33.9563,33.9655,33.9379,33.9471,32920.0
2017-09-11 13:30:00,36.95,36.98,36.94,36.96,11919.0,33.9471,33.9747,33.9379,33.9563,11919.0
2017-09-11 13:35:00,36.97,36.97,36.95,36.95,11389.0,33.9655,33.9655,33.9471,33.9471,11389.0
2017-09-11 13:40:00,36.96,36.96,36.94,36.95,19200.0,33.9563,33.9563,33.9379,33.9471,19200.0
2017-09-11 13:45:00,36.95,36.95,36.93,36.94,10270.0,33.9471,33.9471,33.9287,33.9379,10270.0
2017-09-11 13:50:00,36.93,36.95,36.93,36.94,14877.0,33.9287,33.9471,33.9287,33.9379,14877.0
2017-09-11 13:55:00,36.94,36.95,36.93,36.94,22097.0,33.9379,33.9471,33.9287,33.9379,22097.0
2017-09-11 14:00:00,36.95,36.97,36.91,36.92,17465.0,33.9471,33.9655,33.9104,33.9196,17465.0
2017-09-11 14:05:00,36.92,36.93,36.89,36.89,18004.0,33.9196,33.9287,33.892,33.892,18004.0
2017-09-11 14:10:00,36.89,36.93,36.89,36.93,13092.0,33.892,33.9287,33.892,33.9287,13092.0
2017-09-11 14:15:00,36.92,36.93,36.91,36.91,5457.0,33.9196,33.9287,33.9104,33.9104,5457.0
2017-09-11 14:20:00,36.91,36.92,36.89,36.91,11928.0,33.9104,33.9196,33.892,33.9104,11928.0
2017-09-11 14:25:00,36.91,36.92,36.9,36.91,12573.0,33.9104,33.9196,33.9012,33.9104,12573.0
2017-09-11 14:30:00,36.9,36.94,36.9,36.93,18844.0,33.9012,33.9379,33.9012,33.9287,18844.0
2017-09-11 14:35:00,36.93,36.93,36.92,36.93,4834.0,33.9287,33.9287,33.9196,33.9287,4834.0
2017-09-11 14:40:00,36.93,36.95,36.92,36.94,20281.0,33.9287,33.9471,33.9196,33.9379,20281.0
2017-09-11 14:45:00,36.95,36.95,36.93,36.93,9512.0,33.9471,33.9471,33.9287,33.9287,9512.0
2017-09-11 14:50:00,36.93,36.94,36.93,36.94,17603.0,33.9287,33.9379,33.9287,33.9379,17603.0
2017-09-11 14:55:00,36.94,36.98,36.93,36.95,26889.0,33.9379,33.9747,33.9287,33.9471,26889.0
2017-09-11 15:00:00,36.96,36.97,36.94,36.94,17608.0,33.9563,33.9655,33.9379,33.9379,17608.0
2017-09-11 15:05:00,36.95,37.0,36.94,37.0,27139.0,33.9471,33.9931,33.9379,33.9931,27139.0
2017-09-11 15:10:00,37.0,37.0,36.98,37.0,12595.0,33.9931,33.9931,33.9747,33.9931,12595.0
2017-09-11 15:15:00,37.0,37.02,36.98,36.99,50650.0,33.9931,34.0114,33.9747,33.9839,50650.0
2017-09-11 15:20:00,36.99,37.0,36.98,36.99,13696.0,33.9839,33.9931,33.9747,33.9839,13696.0
2017-09-11 15:25:00,36.98,37.01,36.98,37.01,49428.0,33.9747,34.0022,33.9747,34.0022,49428.0
2017-09-11 15:30:00,37.01,37.01,36.96,36.96,30876.0,34.0022,34.0022,33.9563,33.9563,30876.0
2017-09-11 15:35:00,36.97,36.99,36.96,36.98,63265.0,33.9655,33.9839,33.9563,33.9747,63265.0
2017-09-11 15:40:00,36.98,37.0,36.96,36.97,101773.0,33.9747,33.9931,33.9563,33.9655,101773.0
2017-09-11 15:45:00,36.96,36.97,36.91,36.91,44860.0,33.9563,33.9655,33.9104,33.9104,44860.0
2017-09-11 15:50:00,36.91,36.92,36.88,36.9,76970.0,33.9104,33.9196,33.8828,33.9012,76970.0
2017-09-11 15:55:00,36.9,36.95,36.89,36.93,342446.0,33.9012,33.9471,33.892,33.9287,342446.0
2017-09-12 09:30:00,37.0,37.03,36.9,37.03,56311.0,33.9931,34.0206,33.9012,34.0206,56311.0
2017-09-12 09:35:00,37.04,37.15,37.02,37.14,28843.0,34.0298,34.1309,34.0114,34.1217,28843.0
2017-09-12 09:40:00,37.15,37.18,37.13,37.15,30302.0,34.1309,34.1584,34.1125,34.1309,30302.0
2017-09-12 09:45:00,37.15,37.18,37.13,37.17,44297.0,34.1309,34.1584,34.1125,34.1492,44297.0
2017-09-12 09:50:00,37.16,37.19,37.11,37.17,84121.0,34.1401,34.1676,34.0941,34.1492,84121.0
2017-09-12 09:55:00,37.18,37.24,37.17,37.24,26827.0,34.1584,34.2136,34.1492,34.2136,26827.0
2017-09-12 10:00:00,37.23,37.24,37.16,37.17,17936.0,34.2044,34.2136,34.1401,34.1492,17936.0
2017-09-12 10:05:00,37.18,37.2,37.15,37.15,29214.0,34.1584,34.1768,34.1309,34.1309,29214.0
2017-09-12 10:10:00,37.16,37.23,37.15,37.22,36374.0,34.1401,34.2044,34.1309,34.1952,36374.0
2017-09-12 10:15:00,37.22,37.24,37.19,37.22,22386.0,34.1952,34.2136,34.1676,34.1952,22386.0
2017-09-12 10:20:00,37.23,37.23,37.19,37.19,12400.0,34.2044,34.2044,34.1676,34.1676,12400.0
2017-09-12 10:25:00,37.19,37.2,37.16,37.18,23681.0,34.1676,34.1768,34.1401,34.1584,23681.0
2017-09-12 10:30:00,37.18,37.22,37.15,37.22,29725.0,34.1584,34.1952,34.1309,34.1952,29725.0
2017-09-12 10:35:00,37.23,37.52,37.23,37.52,211692.0,34.2044,34.4708,34.2044,34.4708,211692.0
2017-09-12 10:40:00,37.52,37.53,37.41,37.41,71460.0,34.4708,34.48,34.3697,34.3697,71460.0
2017-09-12 10:45:00,37.41,37.47,37.32,37.46,53375.0,34.3697,34.4249,34.2871,34.4157,53375.0
2017-09-12 10:50:00,37.45,37.58,37.45,37.58,60661.0,34.4065,34.5259,34.4065,34.5259,60661.0
2017-09-12 10:55:00,37.58,37.58,37.52,37.58,54379.0,34.5259,34.5259,34.4708,34.5259,54379.0
2017-09-12 11:00:00,37.58,37.58,37.46,37.48,68037.0,34.5259,34.5259,34.4157,34.4341,68037.0
2017-09-12 11:05:00,37.49,37.5,37.35,37.37,216330.0,34.4432,34.4524,34.3146,34.333,216330.0
2017-09-12 11:10:00,37.39,37.4,37.31,37.32,20865.0,34.3514,34.3606,34.2779,34.2871,20865.0
2017-09-12 11:15:00,37.31,37.38,37.31,37.37,18354.0,34.2779,34.3422,34.2779,34.333,18354.0
2017-09-12 11:20:00,37.37,37.39,37.35,37.38,11196.0,34.333,34.3514,34.3146,34.3422,11196.0
2017-09-12 11:25:00,37.38,37.39,37.32,37.35,21050.0,34.3422,34.3514,34.2871,34.3146,21050.0
2017-09-12 11:30:00,37.33,37.35,37.32,37.35,13998.0,34.2962,34.3146,34.2871,34.3146,13998.0
2017-09-12 11:35:00,37.34,37.34,37.29,37.29,11989.0,34.3054,34.3054,34.2595,34.2595,11989.0
2017-09-12 11:40:00,37.29,37.33,37.29,37.31,33156.0,34.2595,34.2962,34.2595,34.2779,33156.0
2017-09-12 11:45:00,37.31,37.35,37.3,37.35,14242.0,34.2779,34.3146,34.2687,34.3146,14242.0
2017-09-12 11:50:00,37.35,37.36,37.33,37.33,7284.0,34.3146,34.3238,34.2962,34.2962,7284.0
2017-09-12 11:55:00,37.33,37.34,37.3,37.3,12965.0,34.2962,34.3054,34.2687,34.2687,12965.0
2017-09-12 12:00:00,37.31,37.4,37.31,37.36,42342.0,34.2779,34.3606,34.2779,34.3238,42342.0
2017-09-12 12:05:00,37.36,37.45,37.35,37.45,38496.0,34.3238,34.4065,34.3146,34.4065,38496.0
2017-09-12 12:10:00,37.44,37.45,37.41,37.41,15464.0,34.3973,34.4065,34.3697,34.3697,15464.0
2017-09-12 12:15:00,37.41,37.43,37.4,37.42,14459.0,34.3697,34.3881,34.3606,34.3789,14459.0
2017-09-12 12:20:00,37.41,37.44,37.41,37.43,25744.0,34.3697,34.3973,34.3697,34.3881,25744.0
2017-09-12 12:25:00,37.43,37.46,37.37,37.37,224004.0,34.3881,34.4157,34.333,34.333,224004.0
2017-09-12 12:30:00,37.38,37.49,37.37,37.48,22134.0,34.3422,34.4432,34.333,34.4341,22134.0
2017-09-12 12:35:00,37.48,37.49,37.45,37.48,17903.0,34.4341,34.4432,34.4065,34.4341,17903.0
2017-09-12 12:40:00,37.48,37.52,37.48,37.51,21094.0,34.4341,34.4708,34.4341,34.4616,21094.0
2017-09-12 12:45:00,37.51,37.53,37.49,37.5,26528.0,34.4616,34.48,34.4432,34.4524,26528.0
2017-09-12 12:50:00,37.49,37.52,37.49,37.51,22754.0,34.4432,34.4708,34.4432,34.4616,22754.0
2017-09-12 12:55:00,37.5,37.51,37.48,37.48,14491.0,34.4524,34.4616,34.4341,34.4341,14491.0
2017-09-12 13:00:00,37.48,37.49,37.47,37.49,16380.0,34.4341,34.4432,34.4249,34.4432,16380.0
2017-09-12 13:05:00,37.48,37.49,37.46,37.48,23782.0,34.4341,34.4432,34.4157,34.4341,23782.0
2017-09-12 13:10:00,37.48,37.48,37.4,37.4,13724.0,34.4341,34.4341,34.3606,34.3606,13724.0
2017-09-12 13:15:00,37.4,37.41,37.37,37.37,9987.0,34.3606,34.3697,34.333,34.333,9987.0
2017-09-12 13:20:00,37.38,37.41,37.37,37.41,19067.0,34.3422,34.3697,34.333,34.3697,19067.0
2017-09-12 13:25:00,37.41,37.41,37.37,37.4,13695.0,34.3697,34.3697,34.333,34.3606,13695.0
2017-09-12 13:30:00,37.39,37.43,37.39,37.43,16141.0,34.3514,34.3881,34.3514,34.3881,16141.0
2017-09-12 13:35:00,37.43,37.48,37.42,37.48,17236.0,34.3881,34.4341,34.3789,34.4341,17236.0
2017-09-12 13:40:00,37.48,37.52,37.47,37.51,21947.0,34.4341,34.4708,34.4249,34.4616,21947.0
2017-09-12 13:45:00,37.51,37.52,37.48,37.48,22809.0,34.4616,34.4708,34.4341,34.4341,22809.0
2017-09-12 13:50:00,37.48,37.52,37.48,37.5,11525.0,34.4341,34.4708,34.4341,34.4524,11525.0
2017-09-12 13:55:00,37.5,37.5,37.48,37.48,14310.0,34.4524,34.4524,34.4341,34.4341,14310.0
2017-09-12 14:00:00,37.48,37.5,37.48,37.49,16143.0,34.4341,34.4524,34.4341,34.4432,16143.0
2017-09-12 14:05:00,37.48,37.5,37.41,37.47,74281.0,34.4341,34.4524,34.3697,34.4249,74281.0
2017-09-12 14:10:00,37.47,37.49,37.46,37.48,6859.0,34.4249,34.4432,34.4157,34.4341,6859.0
2017-09-12 14:15:00,37.49,37.52,37.47,37.52,15578.0,34.4432,34.4708,34.4249,34.4708,15578.0
2017-09-12 14:20:00,37.52,37.53,37.49,37.51,17599.0,34.4708,34.48,34.4432,34.4616,17599.0
2017-09-12 14:25:00,37.51,37.59,37.5,37.56,202699.0,34.4616,34.5351,34.4524,34.5075,202699.0
2017-09-12 14:30:00,37.57,37.57,37.53,37.55,32877.0,34.5167,34.5167,34.48,34.4984,32877.0
2017-09-12 14:35:00,37.56,37.6,37.55,37.55,39282.0,34.5075,34.5443,34.4984,34.4984,39282.0
2017-09-12 14:40:00,37.55,37.56,37.5,37.54,55141.0,34.4984,34.5075,34.4524,34.4892,55141.0
2017-09-12 14:45:00,37.54,37.57,37.52,37.55,39180.0,34.4892,34.5167,34.4708,34.4984,39180.0
2017-09-12 14:50:00,37.56,37.57,37.55,37.57,31401.0,34.5075,34.5167,34.4984,34.5167,31401.0
2017-09-12 14:55:00,37.56,37.66,37.55,37.65,83720.0,34.5075,34.5994,34.4984,34.5902,83720.0
2017-09-12 15:00:00,37.66,37.71,37.54,37.55,91929.0,34.5994,34.6454,34.4892,34.4984,91929.0
2017-09-12 15:05:00,37.55,37.56,37.52,37.54,37367.0,34.4984,34.5075,34.4708,34.4892,37367.0
2017-09-12 15:10:00,37.55,37.56,37.53,37.55,30123.0,34.4984,34.5075,34.48,34.4984,30123.0
2017-09-12 15:15:00,37.54,37.57,37.53,37.54,54358.0,34.4892,34.5167,34.48,34.4892,54358.0
2017-09-12 15:20:00,37.55,37.6,37.54,37.59,164561.0,34.4984,34.5443,34.4892,34.5351,164561.0
2017-09-12 15:25:00,37.58,37.61,37.58,37.59,59954.0,34.5259,34.5535,34.5259,34.5351,59954.0
2017-09-12 15:30:00,37.58,37.64,37.56,37.63,137905.0,34.5259,34.581,34.5075,34.5719,137905.0
2017-09-12 15:35:00,37.63,37.7,37.61,37.68,148594.0,34.5719,34.6362,34.5535,34.6178,148594.0
2017-09-12 15:40:00,37.68,37.74,37.67,37.72,190003.0,34.6178,34.6729,34.6086,34.6545,190003.0
2017-09-12 15:45:00,37.71,37.74,37.68,37.73,176762.0,34.6454,34.6729,34.6178,34.6637,176762.0
2017-09-12 15:50:00,37.73,37.77,37.72,37.75,214188.0,34.6637,34.7005,34.6545,34.6821,214188.0
2017-09-12 15:55:00,37.75,37.77,37.73,37.76,215246.0,34.6821,34.7005,34.6637,34.6913,215246.0
2017-09-13 09:30:00,37.65,37.68,37.46,37.48,100123.0,34.5902,34.6178,34.4157,34.4341,100123.0
2017-09-13 09:35:00,37.5,37.55,37.41,37.46,76247.0,34.4524,34.4984,34.3697,34.4157,76247.0
2017-09-13 09:40:00,37.44,37.57,37.44,37.5,149249.0,34.3973,34.5167,34.3973,34.4524,149249.0
2017-09-13 09:45:00,37.5,37.56,37.47,37.52,40062.0,34.4524,34.5075,34.4249,34.4708,40062.0
2017-09-13 09:50:00,37.53,37.54,37.4,37.4,24581.0,34.48,34.4892,34.3606,34.3606,24581.0
2017-09-13 09:55:00,37.4,37.41,37.33,37.37,31046.0,34.3606,34.3697,34.2962,34.333,31046.0
2017-09-13 10:00:00,37.37,37.41,37.35,37.39,26722.0,34.333,34.3697,34.3146,34.3514,26722.0
2017-09-13 10:05:00,37.4,37.46,37.39,37.45,142902.0,34.3606,34.4157,34.3514,34.4065,142902.0
2017-09-13 10:10:00,37.46,37.53,37.45,37.53,61906.0,34.4157,34.48,34.4065,34.48,61906.0
2017-09-13 10:15:00,37.52,37.54,37.5,37.53,33784.0,34.4708,34.4892,34.4524,34.48,33784.0
2017-09-13 10:20:00,37.52,37.54,37.5,37.52,28515.0,34.4708,34.4892,34.4524,34.4708,28515.0
2017-09-13 10:25:00,37.52,37.54,37.51,37.54,23913.0,34.4708,34.4892,34.4616,34.4892,23913.0
2017-09-13 10:30:00,37.54,37.57,37.52,37.57,57561.0,34.4892,34.5167,34.4708,34.5167,57561.0
2017-09-13 10:35:00,37.57,37.59,37.55,37.58,54415.0,34.5167,34.5351,34.4984,34.5259,54415.0
2017-09-13 10:40:00,37.58,37.58,37.43,37.45,107483.0,34.5259,34.5259,34.3881,34.4065,107483.0
2017-09-13 10:45:00,37.45,37.48,37.43,37.45,255011.0,34.4065,34.4341,34.3881,34.4065,255011.0
2017-09-13 10:50:00,37.44,37.45,37.4,37.43,106996.0,34.3973,34.4065,34.3606,34.3881,106996.0
2017-09-13 10:55:00,37.42,37.45,37.41,37.44,65058.0,34.3789,34.4065,34.3697,34.3973,65058.0
2017-09-13 11:00:00,37.44,37.48,37.38,37.47,112075.0,34.3973,34.4341,34.3422,34.4249,112075.0
2017-09-13 11:05:00,37.47,37.47,37.37,37.38,37317.0,34.4249,34.4249,34.333,34.3422,37317.0
2017-09-13 11:10:00,37.37,37.41,37.34,37.39,38056.0,34.333,34.3697,34.3054,34.3514,38056.0
2017-09-13 11:15:00,37.39,37.39,37.34,37.34,12998.0,34.3514,34.3514,34.3054,34.3054,12998.0
2017-09-13 11:20:00,37.34,37.38,37.32,37.33,36243.0,34.3054,34.3422,34.2871,34.2962,36243.0
2017-09-13 11:25:00,37.33,37.33,37.28,37.28,43812.0,34.2962,34.2962,34.2503,34.2503,43812.0
2017-09-13 11:30:00,37.29,37.3,37.26,37.26,24686.0,34.2595,34.2687,34.2319,34.2319,24686.0
2017-09-13 11:35:00,37.27,37.29,37.24,37.28,37051.0,34.2411,34.2595,34.2136,34.2503,37051.0
2017-09-13 11:40:00,37.27,37.31,37.26,37.29,13721.0,34.2411,34.2779,34.2319,34.2595,13721.0
2017-09-13 11:45:00,37.28,37.29,37.24,37.29,42747.0,34.2503,34.2595,34.2136,34.2595,42747.0
2017-09-13 11:50:00,37.29,37.36,37.27,37.36,148871.0,34.2595,34.3238,34.2411,34.3238,148871.0
2017-09-13 11:55:00,37.35,37.36,37.26,37.27,91944.0,34.3146,34.3238,34.2319,34.2411,91944.0
2017-09-13 12:00:00,37.26,37.3,37.21,37.28,118747.0,34.2319,34.2687,34.186,34.2503,118747.0
2017-09-13 12:05:00,37.27,37.3,37.26,37.3,47793.0,34.2411,34.2687,34.2319,34.2687,47793.0
2017-09-13 12:10:00,37.3,37.32,37.26,37.28,63752.0,34.2687,34.2871,34.2319,34.2503,63752.0
2017-09-13 12:15:00,37.27,37.32,37.27,37.3,43035.0,34.2411,34.2871,34.2411,34.2687,43035.0
2017-09-13 12:20:00,37.31,37.36,37.3,37.33,391787.0,34.2779,34.3238,34.2687,34.2962,391787.0
2017-09-13 12:25:00,37.33,37.36,37.29,37.29,173040.0,34.2962,34.3238,34.2595,34.2595,173040.0
2017-09-13 12:30:00,37.29,37.31,37.25,37.3,65823.0,34.2595,34.2779,34.2227,34.2687,65823.0
2017-09-13 12:35:00,37.29,37.3,37.2,37.21,24755.0,34.2595,34.2687,34.1768,34.186,24755.0
2017-09-13 12:40:00,37.22,37.25,37.21,37.23,18653.0,34.1952,34.2227,34.186,34.2044,18653.0
2017-09-13 12:45:00,37.24,37.26,37.21,37.23,23877.0,34.2136,34.2319,34.186,34.2044,23877.0
2017-09-13 12:50:00,37.22,37.26,37.22,37.23,31299.0,34.1952,34.2319,34.1952,34.2044,31299.0
2017-09-13 12:55:00,37.23,37.29,37.22,37.26,161944.0,34.2044,34.2595,34.1952,34.2319,161944.0
2017-09-13 13:00:00,37.27,37.28,37.23,37.24,37573.0,34.2411,34.2503,34.2044,34.2136,37573.0
2017-09-13 13:05:00,37.24,37.29,37.24,37.29,34407.0,34.2136,34.2595,34.2136,34.2595,34407.0
2017-09-13 13:10:00,37.29,37.32,37.28,37.29,27503.0,34.2595,34.2871,34.2503,34.2595,27503.0
2017-09-13 13:15:00,37.28,37.28,37.17,37.18,58332.0,34.2503,34.2503,34.1492,34.1584,58332.0
2017-09-13 13:20:00,37.17,37.17,36.76,36.8,354201.0,34.1492,34.1492,33.7726,33.8093,354201.0
2017-09-13 13:25:00,36.8,36.94,36.47,36.47,142192.0,33.8093,33.9379,33.5061,33.5061,142192.0
2017-09-13 13:30:00,36.46,37.08,36.39,37.01,413916.0,33.4969,34.0666,33.4326,34.0022,413916.0
2017-09-13 13:35:00,37.01,37.12,37.0,37.07,105648.0,34.0022,34.1033,33.9931,34.0574,105648.0
2017-09-13 13:40:00,37.06,37.13,36.98,36.99,362082.0,34.0482,34.1125,33.9747,33.9839,362082.0
2017-09-13 13:45:00,36.99,37.06,36.93,36.99,151644.0,33.9839,34.0482,33.9287,33.9839,151644.0
2017-09-13 13:50:00,37.0,37.12,36.98,37.0,67542.0,33.9931,34.1033,33.9747,33.9931,67542.0
2017-09-13 13:55:00,37.0,37.03,36.76,36.79,126749.0,33.9931,34.0206,33.7726,33.8001,126749.0
2017-09-13 14:00:00,36.78,36.94,36.76,36.86,127924.0,33.7909,33.9379,33.7726,33.8644,127924.0
2017-09-13 14:05:00,36.85,36.89,36.81,36.85,54081.0,33.8552,33.892,33.8185,33.8552,54081.0
2017-09-13 14:10:00,36.86,36.88,36.84,36.85,122565.0,33.8644,33.8828,33.8461,33.8552,122565.0
2017-09-13 14:15:00,36.86,36.86,36.72,36.72,76583.0,33.8644,33.8644,33.7358,33.7358,76583.0
2017-09-13 14:20:00,36.72,36.74,36.65,36.72,80101.0,33.7358,33.7542,33.6715,33.7358,80101.0
2017-09-13 14:25:00,36.72,36.8,36.64,36.77,77480.0,33.7358,33.8093,33.6623,33.7818,77480.0
2017-09-13 14:30:00,36.76,36.86,36.71,36.83,68812.0,33.7726,33.8644,33.7266,33.8369,68812.0
2017-09-13 14:35:00,36.83,36.85,36.81,36.85,28426.0,33.8369,33.8552,33.8185,33.8552,28426.0
2017-09-13 14:40:00,36.84,36.95,36.84,36.92,68127.0,33.8461,33.9471,33.8461,33.9196,68127.0
2017-09-13 14:45:00,36.91,36.95,36.9,36.92,52995.0,33.9104,33.9471,33.9012,33.9196,52995.0
2017-09-13 14:50:00,36.93,36.96,36.89,36.94,87348.0,33.9287,33.9563,33.892,33.9379,87348.0
2017-09-13 14:55:00,36.95,36.97,36.9,36.93,47260.0,33.9471,33.9655,33.9012,33.9287,47260.0
2017-09-13 15:00:00,36.93,36.95,36.91,36.95,35069.0,33.9287,33.9471,33.9104,33.9471,35069.0
2017-09-13 15:05:00,36.94,36.97,36.92,36.95,46351.0,33.9379,33.9655,33.9196,33.9471,46351.0
2017-09-13 15:10:00,36.95,37.05,36.94,37.05,57802.0,33.9471,34.039,33.9379,34.039,57802.0
2017-09-13 15:15:00,37.05,37.06,36.99,37.02,78851.0,34.039,34.0482,33.9839,34.0114,78851.0
2017-09-13 15:20:00,37.01,37.06,37.0,37.01,77504.0,34.0022,34.0482,33.9931,34.0022,77504.0
2017-09-13 15:25:00,37.0,37.04,36.99,37.01,91580.0,33.9931,34.0298,33.9839,34.0022,91580.0
2017-09-13 15:30:00,37.02,37.23,37.01,37.21,116250.0,34.0114,34.2044,34.0022,34.186,116250.0
2017-09-13 15:35:00,37.2,37.26,37.18,37.26,207042.0,34.1768,34.2319,34.1584,34.2319,207042.0
2017-09-13 15:40:00,37.25,37.25,37.16,37.19,68642.0,34.2227,34.2227,34.1401,34.1676,68642.0
2017-09-13 15:45:00,37.19,37.25,37.15,37.16,124924.0,34.1676,34.2227,34.1309,34.1401,124924.0
2017-09-13 15:50:00,37.16,37.2,37.15,37.16,91305.0,34.1401,34.1768,34.1309,34.1401,91305.0
2017-09-13 15:55:00,37.16,37.16,37.1,37.15,250889.0,34.1401,34.1401,34.0849,34.1309,250889.0
2017-09-14 09:30:00,36.92,37.03,36.7,36.7,71468.0,33.9196,34.0206,33.7174,33.7174,71468.0
2017-09-14 09:35:00,36.72,36.84,36.63,36.83,58106.0,33.7358,33.8461,33.6531,33.8369,58106.0
2017-09-14 09:40:00,36.82,36.95,36.75,36.91,32684.0,33.8277,33.9471,33.7634,33.9104,32684.0
2017-09-14 09:45:00,36.91,37.0,36.87,36.99,24950.0,33.9104,33.9931,33.8736,33.9839,24950.0
2017-09-14 09:50:00,37.0,37.16,36.96,37.15,93876.0,33.9931,34.1401,33.9563,34.1309,93876.0
2017-09-14 09:55:00,37.14,37.19,37.04,37.13,111824.0,34.1217,34.1676,34.0298,34.1125,111824.0
2017-09-14 10:00:00,37.14,37.16,37.05,37.08,23263.0,34.1217,34.1401,34.039,34.0666,23263.0
2017-09-14 10:05:00,37.07,37.08,37.05,37.07,30803.0,34.0574,34.0666,34.039,34.0574,30803.0
2017-09-14 10:10:00,37.08,37.09,37.04,37.07,23558.0,34.0666,34.0757,34.0298,34.0574,23558.0
2017-09-14 10:15:00,37.06,37.14,37.06,37.11,23509.0,34.0482,34.1217,34.0482,34.0941,23509.0
2017-09-14 10:20:00,37.11,37.17,37.05,37.08,22678.0,34.0941,34.1492,34.039,34.0666,22678.0
2017-09-14 10:25:00,37.09,37.11,37.04,37.07,35733.0,34.0757,34.0941,34.0298,34.0574,35733.0
2017-09-14 10:30:00,37.08,37.11,37.04,37.11,24705.0,34.0666,34.0941,34.0298,34.0941,24705.0
2017-09-14 10:35:00,37.12,37.13,37.07,37.08,18208.0,34.1033,34.1125,34.0574,34.0666,18208.0
2017-09-14 10:40:00,37.07,37.16,37.05,37.15,17136.0,34.0574,34.1401,34.039,34.1309,17136.0
2017-09-14 10:45:00,37.16,37.16,37.09,37.12,20002.0,34.1401,34.1401,34.0757,34.1033,20002.0
2017-09-14 10:50:00,37.12,37.12,37.04,37.07,18276.0,34.1033,34.1033,34.0298,34.0574,18276.0
2017-09-14 10:55:00,37.07,37.08,37.02,37.07,57424.0,34.0574,34.0666,34.0114,34.0574,57424.0
2017-09-14 11:00:00,37.07,37.11,37.06,37.06,18081.0,34.0574,34.0941,34.0482,34.0482,18081.0
2017-09-14 11:05:00,37.07,37.14,37.06,37.14,10329.0,34.0574,34.1217,34.0482,34.1217,10329.0
2017-09-14 11:10:00,37.13,37.17,37.11,37.16,12351.0,34.1125,34.1492,34.0941,34.1401,12351.0
2017-09-14 11:15:00,37.17,37.24,37.16,37.24,16953.0,34.1492,34.2136,34.1401,34.2136,16953.0
2017-09-14 11:20:00,37.25,37.26,37.21,37.25,33992.0,34.2227,34.2319,34.186,34.2227,33992.0
2017-09-14 11:25:00,37.25,37.25,37.21,37.23,20065.0,34.2227,34.2227,34.186,34.2044,20065.0
2017-09-14 11:30:00,37.24,37.25,37.18,37.23,46454.0,34.2136,34.2227,34.1584,34.2044,46454.0
2017-09-14 11:35:00,37.23,37.24,37.14,37.15,31201.0,34.2044,34.2136,34.1217,34.1309,31201.0
2017-09-14 11:40:00,37.14,37.17,37.11,37.13,22124.0,34.1217,34.1492,34.0941,34.1125,22124.0
2017-09-14 11:45:00,37.12,37.15,37.11,37.12,18917.0,34.1033,34.1309,34.0941,34.1033,18917.0
2017-09-14 11:50:00,37.13,37.19,37.13,37.18,14395.0,34.1125,34.1676,34.1125,34.1584,14395.0
2017-09-14 11:55:00,37.18,37.19,37.13,37.13,18425.0,34.1584,34.1676,34.1125,34.1125,18425.0
2017-09-14 12:00:00,37.13,37.18,37.12,37.17,42976.0,34.1125,34.1584,34.1033,34.1492,42976.0
2017-09-14 12:05:00,37.17,37.22,37.17,37.18,14879.0,34.1492,34.1952,34.1492,34.1584,14879.0
2017-09-14 12:10:00,37.18,37.23,37.16,37.23,44715.0,34.1584,34.2044,34.1401,34.2044,44715.0
2017-09-14 12:15:00,37.23,37.25,37.21,37.25,10729.0,34.2044,34.2227,34.186,34.2227,10729.0
2017-09-14 12:20:00,37.24,37.24,37.18,37.21,25031.0,34.2136,34.2136,34.1584,34.186,25031.0
2017-09-14 12:25:00,37.21,37.24,37.2,37.23,7974.0,34.186,34.2136,34.1768,34.2044,7974.0
2017-09-14 12:30:00,37.23,37.24,37.19,37.22,16247.0,34.2044,34.2136,34.1676,34.1952,16247.0
2017-09-14 12:35:00,37.21,37.23,37.2,37.23,9163.0,34.186,34.2044,34.1768,34.2044,9163.0
2017-09-14 12:40:00,37.22,37.24,37.21,37.24,9204.0,34.1952,34.2136,34.186,34.2136,9204.0
2017-09-14 12:45:00,37.23,37.25,37.21,37.25,7942.0,34.2044,34.2227,34.186,34.2227,7942.0
2017-09-14 12:50:00,37.26,37.27,37.25,37.25,12638.0,34.2319,34.2411,34.2227,34.2227,12638.0
2017-09-14 12:55:00,37.26,37.29,37.25,37.29,60035.0,34.2319,34.2595,34.2227,34.2595,60035.0
2017-09-14 13:00:00,37.29,37.32,37.28,37.32,38709.0,34.2595,34.2871,34.2503,34.2871,38709.0
2017-09-14 13:05:00,37.32,37.33,37.3,37.32,24712.0,34.2871,34.2962,34.2687,34.2871,24712.0
2017-09-14 13:10:00,37.32,37.34,37.31,37.32,13760.0,34.2871,34.3054,34.2779,34.2871,13760.0
2017-09-14 13:15:00,37.32,37.37,37.3,37.37,18606.0,34.2871,34.333,34.2687,34.333,18606.0
2017-09-14 13:20:00,37.36,37.38,37.34,37.36,21813.0,34.3238,34.3422,34.3054,34.3238,21813.0
2017-09-14 13:25:00,37.36,37.37,37.33,37.36,18128.0,34.3238,34.333,34.2962,34.3238,18128.0
2017-09-14 13:30:00,37.36,37.36,37.33,37.35,30640.0,34.3238,34.3238,34.2962,34.3146,30640.0
2017-09-14 13:35:00,37.35,37.36,37.28,37.3,14053.0,34.3146,34.3238,34.2503,34.2687,14053.0
2017-09-14 13:40:00,37.3,37.31,37.26,37.27,9380.0,34.2687,34.2779,34.2319,34.2411,9380.0
2017-09-14 13:45:00,37.27,37.29,37.24,37.26,20390.0,34.2411,34.2595,34.2136,34.2319,20390.0
2017-09-14 13:50:00,37.25,37.31,37.23,37.3,26644.0,34.2227,34.2779,34.2044,34.2687,26644.0
2017-09-14 13:55:00,37.3,37.33,37.3,37.31,16277.0,34.2687,34.2962,34.2687,34.2779,16277.0
2017-09-14 14:00:00,37.3,37.32,37.28,37.31,22934.0,34.2687,34.2871,34.2503,34.2779,22934.0
2017-09-14 14:05:00,37.31,37.36,37.31,37.36,16479.0,34.2779,34.3238,34.2779,34.3238,16479.0
2017-09-14 14:10:00,37.35,37.35,37.3,37.34,32893.0,34.3146,34.3146,34.2687,34.3054,32893.0
2017-09-14 14:15:00,37.34,37.38,37.33,37.34,32765.0,34.3054,34.3422,34.2962,34.3054,32765.0
2017-09-14 14:20:00,37.34,37.4,37.33,37.39,45595.0,34.3054,34.3606,34.2962,34.3514,45595.0
2017-09-14 14:25:00,37.39,37.41,37.38,37.4,26573.0,34.3514,34.3697,34.3422,34.3606,26573.0
2017-09-14 14:30:00,37.4,37.42,37.36,37.37,67394.0,34.3606,34.3789,34.3238,34.333,67394.0
2017-09-14 14:35:00,37.37,37.39,37.34,37.39,52246.0,34.333,34.3514,34.3054,34.3514,52246.0
2017-09-14 14:40:00,37.38,37.42,37.35,37.4,52286.0,34.3422,34.3789,34.3146,34.3606,52286.0
2017-09-14 14:45:00,37.4,37.43,37.37,37.41,26869.0,34.3606,34.3881,34.333,34.3697,26869.0
2017-09-14 14:50:00,37.41,37.48,37.4,37.47,28925.0,34.3697,34.4341,34.3606,34.4249,28925.0
2017-09-14 14:55:00,37.47,37.47,37.43,37.44,28300.0,34.4249,34.4249,34.3881,34.3973,28300.0
2017-09-14 15:00:00,37.43,37.46,37.41,37.43,43995.0,34.3881,34.4157,34.3697,34.3881,43995.0
2017-09-14 15:05:00,37.44,37.47,37.43,37.45,26290.0,34.3973,34.4249,34.3881,34.4065,26290.0
2017-09-14 15:10:00,37.45,37.47,37.43,37.46,89873.0,34.4065,34.4249,34.3881,34.4157,89873.0
2017-09-14 15:15:00,37.45,37.46,37.43,37.45,40373.0,34.4065,34.4157,34.3881,34.4065,40373.0
2017-09-14 15:20:00,37.45,37.47,37.43,37.44,56853.0,34.4065,34.4249,34.3881,34.3973,56853.0
2017-09-14 15:25:00,37.44,37.44,37.4,37.43,50026.0,34.3973,34.3973,34.3606,34.3881,50026.0
2017-09-14 15:30:00,37.44,37.44,37.39,37.41,47418.0,34.3973,34.3973,34.3514,34.3697,47418.0
2017-09-14 15:35:00,37.41,37.42,37.36,37.41,77803.0,34.3697,34.3789,34.3238,34.3697,77803.0
2017-09-14 15:40:00,37.41,37.44,37.4,37.43,109068.0,34.3697,34.3973,34.3606,34.3881,109068.0
2017-09-14 15:45:00,37.44,37.46,37.36,37.37,97814.0,34.3973,34.4157,34.3238,34.333,97814.0
2017-09-14 15:50:00,37.37,37.38,37.35,37.36,70682.0,34.333,34.3422,34.3146,34.3238,70682.0
2017-09-14 15:55:00,37.36,37.38,37.33,37.35,341628.0,34.3238,34.3422,34.2962,34.3146,341628.0
2017-09-15 09:30:00,37.23,37.23,36.96,36.98,266869.0,34.2044,34.2044,33.9563,33.9747,266869.0
2017-09-15 09:35:00,36.99,37.15,36.99,37.09,39676.0,33.9839,34.1309,33.9839,34.0757,39676.0
2017-09-15 09:40:00,37.1,37.19,37.0,37.19,46064.0,34.0849,34.1676,33.9931,34.1676,46064.0
2017-09-15 09:45:00,37.2,37.21,37.13,37.16,29179.0,34.1768,34.186,34.1125,34.1401,29179.0
2017-09-15 09:50:00,37.16,37.23,37.13,37.2,28366.0,34.1401,34.2044,34.1125,34.1768,28366.0
2017-09-15 09:55:00,37.19,37.2,37.02,37.13,36693.0,34.1676,34.1768,34.0114,34.1125,36693.0
2017-09-15 10:00:00,37.11,37.19,37.09,37.09,41533.0,34.0941,34.1676,34.0757,34.0757,41533.0
2017-09-15 10:05:00,37.09,37.1,37.0,37.04,45402.0,34.0757,34.0849,33.9931,34.0298,45402.0
2017-09-15 10:10:00,37.04,37.04,36.97,37.01,44734.0,34.0298,34.0298,33.9655,34.0022,44734.0
2017-09-15 10:15:00,37.02,37.04,36.99,37.01,41173.0,34.0114,34.0298,33.9839,34.0022,41173.0
2017-09-15 10:20:00,37.01,37.04,36.99,37.04,44231.0,34.0022,34.0298,33.9839,34.0298,44231.0
2017-09-15 10:25:00,37.04,37.04,37.0,37.01,40887.0,34.0298,34.0298,33.9931,34.0022,40887.0
2017-09-15 10:30:00,37.01,37.03,37.0,37.02,30109.0,34.0022,34.0206,33.9931,34.0114,30109.0
2017-09-15 10:35:00,37.03,37.03,37.0,37.01,33997.0,34.0206,34.0206,33.9931,34.0022,33997.0
2017-09-15 10:40:00,37.02,37.03,36.99,37.0,42915.0,34.0114,34.0206,33.9839,33.9931,42915.0
2017-09-15 10:45:00,37.0,37.02,36.98,36.98,18943.0,33.9931,34.0114,33.9747,33.9747,18943.0
2017-09-15 10:50:00,36.98,36.99,36.94,36.96,24140.0,33.9747,33.9839,33.9379,33.9563,24140.0
2017-09-15 10:55:00,36.95,36.96,36.91,36.92,15101.0,33.9471,33.9563,33.9104,33.9196,15101.0
2017-09-15 11:00:00,36.91,36.93,36.89,36.91,16036.0,33.9104,33.9287,33.892,33.9104,16036.0
2017-09-15 11:05:00,36.91,36.95,36.91,36.91,26156.0,33.9104,33.9471,33.9104,33.9104,26156.0
2017-09-15 11:10:00,36.93,36.93,36.9,36.93,22571.0,33.9287,33.9287,33.9012,33.9287,22571.0
2017-09-15 11:15:00,36.93,36.97,36.92,36.93,16240.0,33.9287,33.9655,33.9196,33.9287,16240.0
2017-09-15 11:20:00,36.93,36.94,36.91,36.93,13068.0,33.9287,33.9379,33.9104,33.9287,13068.0
2017-09-15 11:25:00,36.92,36.93,36.89,36.91,33154.0,33.9196,33.9287,33.892,33.9104,33154.0
2017-09-15 11:30:00,36.9,36.95,36.9,36.94,11037.0,33.9012,33.9471,33.9012,33.9379,11037.0
2017-09-15 11:35:00,36.93,36.93,36.89,36.9,18084.0,33.9287,33.9287,33.892,33.9012,18084.0
2017-09-15 11:40:00,36.9,36.99,36.89,36.97,27749.0,33.9012,33.9839,33.892,33.9655,27749.0
2017-09-15 11:45:00,36.97,37.03,36.96,37.03,10461.0,33.9655,34.0206,33.9563,34.0206,10461.0
2017-09-15 11:50:00,37.02,37.06,37.0,37.05,14050.0,34.0114,34.0482,33.9931,34.039,14050.0
2017-09-15 11:55:00,37.04,37.05,37.02,37.05,20393.0,34.0298,34.039,34.0114,34.039,20393.0
2017-09-15 12:00:00,37.05,37.15,37.04,37.12,27304.0,34.039,34.1309,34.0298,34.1033,27304.0
2017-09-15 12:05:00,37.11,37.16,37.08,37.13,22095.0,34.0941,34.1401,34.0666,34.1125,22095.0
2017-09-15 12:10:00,37.14,37.15,37.12,37.13,9018.0,34.1217,34.1309,34.1033,34.1125,9018.0
2017-09-15 12:15:00,37.14,37.22,37.13,37.22,15585.0,34.1217,34.1952,34.1125,34.1952,15585.0
2017-09-15 12:20:00,37.22,37.23,37.19,37.22,11228.0,34.1952,34.2044,34.1676,34.1952,11228.0
2017-09-15 12:25:00,37.23,37.23,37.16,37.18,21714.0,34.2044,34.2044,34.1401,34.1584,21714.0
2017-09-15 12:30:00,37.18,37.2,37.17,37.2,6892.0,34.1584,34.1768,34.1492,34.1768,6892.0
2017-09-15 12:35:00,37.2,37.21,37.17,37.17,18430.0,34.1768,34.186,34.1492,34.1492,18430.0
2017-09-15 12:40:00,37.17,37.17,37.11,37.13,16757.0,34.1492,34.1492,34.0941,34.1125,16757.0
2017-09-15 12:45:00,37.14,37.28,37.13,37.28,66087.0,34.1217,34.2503,34.1125,34.2503,66087.0
2017-09-15 12:50:00,37.27,37.28,37.24,37.25,19019.0,34.2411,34.2503,34.2136,34.2227,19019.0
2017-09-15 12:55:00,37.25,37.27,37.23,37.26,21409.0,34.2227,34.2411,34.2044,34.2319,21409.0
2017-09-15 13:00:00,37.27,37.3,37.26,37.29,31055.0,34.2411,34.2687,34.2319,34.2595,31055.0
2017-09-15 13:05:00,37.29,37.31,37.28,37.3,10853.0,34.2595,34.2779,34.2503,34.2687,10853.0
2017-09-15 13:10:00,37.3,37.31,37.28,37.29,23283.0,34.2687,34.2779,34.2503,34.2595,23283.0
2017-09-15 13:15:00,37.29,37.31,37.28,37.31,8288.0,34.2595,34.2779,34.2503,34.2779,8288.0
2017-09-15 13:20:00,37.3,37.31,37.28,37.3,13645.0,34.2687,34.2779,34.2503,34.2687,13645.0
2017-09-15 13:25:00,37.3,37.31,37.28,37.3,18128.0,34.2687,34.2779,34.2503,34.2687,18128.0
2017-09-15 13:30:00,37.3,37.35,37.3,37.35,14961.0,34.2687,34.3146,34.2687,34.3146,14961.0
2017-09-15 13:35:00,37.36,37.37,37.31,37.31,10676.0,34.3238,34.333,34.2779,34.2779,10676.0
2017-09-15 13:40:00,37.31,37.34,37.3,37.32,12630.0,34.2779,34.3054,34.2687,34.2871,12630.0
2017-09-15 13:45:00,37.32,37.33,37.32,37.33,5409.0,34.2871,34.2962,34.2871,34.2962,5409.0
2017-09-15 13:50:00,37.33,37.35,37.32,37.33,11299.0,34.2962,34.3146,34.2871,34.2962,11299.0
2017-09-15 13:55:00,37.33,37.37,37.31,37.32,44399.0,34.2962,34.333,34.2779,34.2871,44399.0
2017-09-15 14:00:00,37.32,37.34,37.32,37.33,31763.0,34.2871,34.3054,34.2871,34.2962,31763.0
2017-09-15 14:05:00,37.33,37.38,37.32,37.38,25964.0,34.2962,34.3422,34.2871,34.3422,25964.0
2017-09-15 14:10:00,37.38,37.38,37.34,37.38,68583.0,34.3422,34.3422,34.3054,34.3422,68583.0
2017-09-15 14:15:00,37.37,37.37,37.35,37.36,7337.0,34.333,34.333,34.3146,34.3238,7337.0
2017-09-15 14:20:00,37.37,37.37,37.29,37.3,28471.0,34.333,34.333,34.2595,34.2687,28471.0
2017-09-15 14:25:00,37.3,37.35,37.3,37.35,24387.0,34.2687,34.3146,34.2687,34.3146,24387.0
2017-09-15 14:30:00,37.36,37.36,37.32,37.33,14323.0,34.3238,34.3238,34.2871,34.2962,14323.0
2017-09-15 14:35:00,37.34,37.34,37.31,37.32,18097.0,34.3054,34.3054,34.2779,34.2871,18097.0
2017-09-15 14:40:00,37.32,37.33,37.29,37.31,25427.0,34.2871,34.2962,34.2595,34.2779,25427.0
2017-09-15 14:45:00,37.31,37.31,37.3,37.3,11930.0,34.2779,34.2779,34.2687,34.2687,11930.0
2017-09-15 14:50:00,37.3,37.34,37.3,37.32,50767.0,34.2687,34.3054,34.2687,34.2871,50767.0
2017-09-15 14:55:00,37.31,37.32,37.3,37.3,8539.0,34.2779,34.2871,34.2687,34.2687,8539.0
2017-09-15 15:00:00,37.3,37.3,37.22,37.25,49299.0,34.2687,34.2687,34.1952,34.2227,49299.0
2017-09-15 15:05:00,37.25,37.25,37.2,37.2,14368.0,34.2227,34.2227,34.1768,34.1768,14368.0
2017-09-15 15:10:00,37.21,37.21,37.16,37.16,20849.0,34.186,34.186,34.1401,34.1401,20849.0
2017-09-15 15:15:00,37.16,37.2,37.16,37.18,21240.0,34.1401,34.1768,34.1401,34.1584,21240.0
2017-09-15 15:20:00,37.19,37.21,37.16,37.2,24856.0,34.1676,34.186,34.1401,34.1768,24856.0
2017-09-15 15:25:00,37.19,37.19,37.15,37.15,18526.0,34.1676,34.1676,34.1309,34.1309,18526.0
2017-09-15 15:30:00,37.15,37.18,37.14,37.17,59361.0,34.1309,34.1584,34.1217,34.1492,59361.0
2017-09-15 15:35:00,37.16,37.17,37.12,37.13,57268.0,34.1401,34.1492,34.1033,34.1125,57268.0
2017-09-15 15:40:00,37.14,37.14,37.08,37.08,63821.0,34.1217,34.1217,34.0666,34.0666,63821.0
2017-09-15 15:45:00,37.08,37.14,37.06,37.1,132327.0,34.0666,34.1217,34.0482,34.0849,132327.0
2017-09-15 15:50:00,37.11,37.12,37.06,37.1,256616.0,34.0941,34.1033,34.0482,34.0849,256616.0
2017-09-15 15:55:00,37.09,37.16,37.09,37.15,424969.0,34.0757,34.1401,34.0757,34.1309,424969.0
2017-09-18 09:30:00,37.21,37.27,37.2,37.24,41203.0,34.186,34.2411,34.1768,34.2136,41203.0
2017-09-18 09:35:00,37.25,37.25,37.15,37.21,23308.0,34.2227,34.2227,34.1309,34.186,23308.0
2017-09-18 09:40:00,37.22,37.24,37.17,37.2,18646.0,34.1952,34.2136,34.1492,34.1768,18646.0
2017-09-18 09:45:00,37.19,37.23,37.17,37.18,28336.0,34.1676,34.2044,34.1492,34.1584,28336.0
2017-09-18 09:50:00,37.17,37.21,37.15,37.19,60112.0,34.1492,34.186,34.1309,34.1676,60112.0
2017-09-18 09:55:00,37.19,37.23,37.16,37.21,28411.0,34.1676,34.2044,34.1401,34.186,28411.0
2017-09-18 10:00:00,37.2,37.23,37.14,37.16,32030.0,34.1768,34.2044,34.1217,34.1401,32030.0
2017-09-18 10:05:00,37.16,37.2,37.15,37.16,24851.0,34.1401,34.1768,34.1309,34.1401,24851.0
2017-09-18 10:10:00,37.17,37.21,37.16,37.2,22886.0,34.1492,34.186,34.1401,34.1768,22886.0
2017-09-18 10:15:00,37.2,37.33,37.19,37.32,17625.0,34.1768,34.2962,34.1676,34.2871,17625.0
2017-09-18 10:20:00,37.33,37.37,37.3,37.34,46070.0,34.2962,34.333,34.2687,34.3054,46070.0
2017-09-18 10:25:00,37.34,37.36,37.31,37.35,32880.0,34.3054,34.3238,34.2779,34.3146,32880.0
2017-09-18 10:30:00,37.37,37.43,37.33,37.4,76782.0,34.333,34.3881,34.2962,34.3606,76782.0
2017-09-18 10:35:00,37.4,37.41,37.38,37.4,98469.0,34.3606,34.3697,34.3422,34.3606,98469.0
2017-09-18 10:40:00,37.39,37.4,37.33,37.34,47903.0,34.3514,34.3606,34.2962,34.3054,47903.0
2017-09-18 10:45:00,37.35,37.36,37.31,37.33,34401.0,34.3146,34.3238,34.2779,34.2962,34401.0
2017-09-18 10:50:00,37.32,37.38,37.31,37.33,226374.0,34.2871,34.3422,34.2779,34.2962,226374.0
2017-09-18 10:55:00,37.33,37.4,37.29,37.39,53951.0,34.2962,34.3606,34.2595,34.3514,53951.0
2017-09-18 11:00:00,37.38,37.44,37.38,37.44,72139.0,34.3422,34.3973,34.3422,34.3973,72139.0
2017-09-18 11:05:00,37.43,37.45,37.42,37.44,21940.0,34.3881,34.4065,34.3789,34.3973,21940.0
2017-09-18 11:10:00,37.43,37.44,37.39,37.39,68595.0,34.3881,34.3973,34.3514,34.3514,68595.0
2017-09-18 11:15:00,37.38,37.42,37.37,37.42,34453.0,34.3422,34.3789,34.333,34.3789,34453.0
2017-09-18 11:20:00,37.41,37.46,37.4,37.46,46044.0,34.3697,34.4157,34.3606,34.4157,46044.0
2017-09-18 11:25:00,37.47,37.63,37.47,37.63,104212.0,34.4249,34.5719,34.4249,34.5719,104212.0
2017-09-18 11:30:00,37.62,37.62,37.56,37.59,62710.0,34.5627,34.5627,34.5075,34.5351,62710.0
2017-09-18 11:35:00,37.58,37.61,37.55,37.55,49968.0,34.5259,34.5535,34.4984,34.4984,49968.0
2017-09-18 11:40:00,37.55,37.58,37.55,37.57,35828.0,34.4984,34.5259,34.4984,34.5167,35828.0
2017-09-18 11:45:00,37.56,37.57,37.55,37.57,13419.0,34.5075,34.5167,34.4984,34.5167,13419.0
2017-09-18 11:50:00,37.57,37.6,37.55,37.58,151448.0,34.5167,34.5443,34.4984,34.5259,151448.0
2017-09-18 11:55:00,37.59,37.59,37.57,37.58,11115.0,34.5351,34.5351,34.5167,34.5259,11115.0
2017-09-18 12:00:00,37.58,37.58,37.54,37.55,31037.0,34.5259,34.5259,34.4892,34.4984,31037.0
2017-09-18 12:05:00,37.55,37.55,37.53,37.55,13059.0,34.4984,34.4984,34.48,34.4984,13059.0
2017-09-18 12:10:00,37.55,37.57,37.55,37.55,48323.0,34.4984,34.5167,34.4984,34.4984,48323.0
2017-09-18 12:15:00,37.55,37.58,37.54,37.55,30780.0,34.4984,34.5259,34.4892,34.4984,30780.0
2017-09-18 12:20:00,37.55,37.58,37.55,37.55,22109.0,34.4984,34.5259,34.4984,34.4984,22109.0
2017-09-18 12:25:00,37.56,37.57,37.55,37.56,16798.0,34.5075,34.5167,34.4984,34.5075,16798.0
2017-09-18 12:30:00,37.56,37.57,37.53,37.56,58019.0,34.5075,34.5167,34.48,34.5075,58019.0
2017-09-18 12:35:00,37.55,37.57,37.54,37.55,32894.0,34.4984,34.5167,34.4892,34.4984,32894.0
2017-09-18 12:40:00,37.54,37.56,37.53,37.55,13335.0,34.4892,34.5075,34.48,34.4984,13335.0
2017-09-18 12:45:00,37.55,37.55,37.49,37.52,24061.0,34.4984,34.4984,34.4432,34.4708,24061.0
2017-09-18 12:50:00,37.52,37.54,37.51,37.51,26391.0,34.4708,34.4892,34.4616,34.4616,26391.0
2017-09-18 12:55:00,37.51,37.53,37.48,37.53,115677.0,34.4616,34.48,34.4341,34.48,115677.0
2017-09-18 13:00:00,37.53,37.54,37.51,37.51,15362.0,34.48,34.4892,34.4616,34.4616,15362.0
2017-09-18 13:05:00,37.51,37.51,37.46,37.47,26020.0,34.4616,34.4616,34.4157,34.4249,26020.0
2017-09-18 13:10:00,37.47,37.48,37.45,37.45,40676.0,34.4249,34.4341,34.4065,34.4065,40676.0
2017-09-18 13:15:00,37.46,37.5,37.45,37.48,28689.0,34.4157,34.4524,34.4065,34.4341,28689.0
2017-09-18 13:20:00,37.48,37.5,37.47,37.5,6421.0,34.4341,34.4524,34.4249,34.4524,6421.0
2017-09-18 13:25:00,37.5,37.5,37.46,37.48,19734.0,34.4524,34.4524,34.4157,34.4341,19734.0
2017-09-18 13:30:00,37.48,37.48,37.4,37.43,19915.0,34.4341,34.4341,34.3606,34.3881,19915.0
2017-09-18 13:35:00,37.42,37.42,37.38,37.4,18069.0,34.3789,34.3789,34.3422,34.3606,18069.0
2017-09-18 13:40:00,37.4,37.41,37.38,37.41,8499.0,34.3606,34.3697,34.3422,34.3697,8499.0
2017-09-18 13:45:00,37.41,37.41,37.4,37.41,8449.0,34.3697,34.3697,34.3606,34.3697,8449.0
2017-09-18 13:50:00,37.41,37.41,37.39,37.4,18381.0,34.3697,34.3697,34.3514,34.3606,18381.0
2017-09-18 13:55:00,37.41,37.42,37.37,37.38,21943.0,34.3697,34.3789,34.333,34.3422,21943.0
2017-09-18 14:00:00,37.38,37.38,37.36,37.38,9962.0,34.3422,34.3422,34.3238,34.3422,9962.0
2017-09-18 14:05:00,37.38,37.38,37.37,37.38,13235.0,34.3422,34.3422,34.333,34.3422,13235.0
2017-09-18 14:10:00,37.37,37.38,37.36,37.37,21132.0,34.333,34.3422,34.3238,34.333,21132.0
2017-09-18 14:15:00,37.38,37.38,37.34,37.35,21484.0,34.3422,34.3422,34.3054,34.3146,21484.0
2017-09-18 14:20:00,37.35,37.4,37.34,37.4,25099.0,34.3146,34.3606,34.3054,34.3606,25099.0
2017-09-18 14:25:00,37.39,37.45,37.38,37.43,33359.0,34.3514,34.4065,34.3422,34.3881,33359.0
2017-09-18 14:30:00,37.43,37.46,37.43,37.46,23198.0,34.3881,34.4157,34.3881,34.4157,23198.0
2017-09-18 14:35:00,37.46,37.48,37.45,37.47,21622.0,34.4157,34.4341,34.4065,34.4249,21622.0
2017-09-18 14:40:00,37.48,37.48,37.46,37.48,18623.0,34.4341,34.4341,34.4157,34.4341,18623.0
2017-09-18 14:45:00,37.48,37.48,37.44,37.48,28934.0,34.4341,34.4341,34.3973,34.4341,28934.0
2017-09-18 14:50:00,37.48,37.51,37.47,37.5,35078.0,34.4341,34.4616,34.4249,34.4524,35078.0
2017-09-18 14:55:00,37.5,37.51,37.49,37.5,39973.0,34.4524,34.4616,34.4432,34.4524,39973.0
2017-09-18 15:00:00,37.5,37.5,37.48,37.48,18993.0,34.4524,34.4524,34.4341,34.4341,18993.0
2017-09-18 15:05:00,37.49,37.5,37.48,37.5,22542.0,34.4432,34.4524,34.4341,34.4524,22542.0
2017-09-18 15:10:00,37.5,37.53,37.48,37.52,24721.0,34.4524,34.48,34.4341,34.4708,24721.0
2017-09-18 15:15:00,37.52,37.53,37.51,37.53,15307.0,34.4708,34.48,34.4616,34.48,15307.0
2017-09-18 15:20:00,37.54,37.54,37.51,37.52,194787.0,34.4892,34.4892,34.4616,34.4708,194787.0
2017-09-18 15:25:00,37.52,37.53,37.49,37.5,72796.0,34.4708,34.48,34.4432,34.4524,72796.0
2017-09-18 15:30:00,37.5,37.52,37.48,37.51,93806.0,34.4524,34.4708,34.4341,34.4616,93806.0
2017-09-18 15:35:00,37.51,37.53,37.47,37.52,66947.0,34.4616,34.48,34.4249,34.4708,66947.0
2017-09-18 15:40:00,37.52,37.55,37.51,37.51,221394.0,34.4708,34.4984,34.4616,34.4616,221394.0
2017-09-18 15:45:00,37.52,37.53,37.51,37.53,83904.0,34.4708,34.48,34.4616,34.48,83904.0
2017-09-18 15:50:00,37.52,37.54,37.5,37.51,105818.0,34.4708,34.4892,34.4524,34.4616,105818.0
2017-09-18 15:55:00,37.51,37.51,37.44,37.47,274289.0,34.4616,34.4616,34.3973,34.4249,274289.0
2017-09-19 09:30:00,37.42,37.57,37.37,37.52,40000.0,34.3789,34.5167,34.333,34.4708,40000.0
2017-09-19 09:35:00,37.54,37.57,37.48,37.54,24789.0,34.4892,34.5167,34.4341,34.4892,24789.0
2017-09-19 09:40:00,37.54,37.62,37.52,37.56,42946.0,34.4892,34.5627,34.4708,34.5075,42946.0
2017-09-19 09:45:00,37.57,37.58,37.53,37.55,17213.0,34.5167,34.5259,34.48,34.4984,17213.0
2017-09-19 09:50:00,37.55,37.58,37.53,37.56,23704.0,34.4984,34.5259,34.48,34.5075,23704.0
2017-09-19 09:55:00,37.57,37.59,37.47,37.49,26920.0,34.5167,34.5351,34.4249,34.4432,26920.0
2017-09-19 10:00:00,37.47,37.5,37.45,37.49,26288.0,34.4249,34.4524,34.4065,34.4432,26288.0
2017-09-19 10:05:00,37.5,37.5,37.43,37.44,15986.0,34.4524,34.4524,34.3881,34.3973,15986.0
2017-09-19 10:10:00,37.44,37.5,37.43,37.46,16930.0,34.3973,34.4524,34.3881,34.4157,16930.0
2017-09-19 10:15:00,37.46,37.51,37.43,37.47,35667.0,34.4157,34.4616,34.3881,34.4249,35667.0
2017-09-19 10:20:00,37.46,37.51,37.45,37.48,11185.0,34.4157,34.4616,34.4065,34.4341,11185.0
2017-09-19 10:25:00,37.49,37.52,37.47,37.49,32878.0,34.4432,34.4708,34.4249,34.4432,32878.0
2017-09-19 10:30:00,37.5,37.5,37.42,37.44,13965.0,34.4524,34.4524,34.3789,34.3973,13965.0
2017-09-19 10:35:00,37.45,37.45,37.39,37.43,30232.0,34.4065,34.4065,34.3514,34.3881,30232.0
2017-09-19 10:40:00,37.43,37.46,37.4,37.46,16918.0,34.3881,34.4157,34.3606,34.4157,16918.0
2017-09-19 10:45:00,37.45,37.54,37.45,37.53,15070.0,34.4065,34.4892,34.4065,34.48,15070.0
2017-09-19 10:50:00,37.54,37.54,37.49,37.53,21303.0,34.4892,34.4892,34.4432,34.48,21303.0
2017-09-19 10:55:00,37.52,37.53,37.48,37.5,19064.0,34.4708,34.48,34.4341,34.4524,19064.0
2017-09-19 11:00:00,37.5,37.5,37.4,37.4,241312.0,34.4524,34.4524,34.3606,34.3606,241312.0
2017-09-19 11:05:00,37.41,37.44,37.4,37.41,24587.0,34.3697,34.3973,34.3606,34.3697,24587.0
2017-09-19 11:10:00,37.4,37.41,37.37,37.39,16929.0,34.3606,34.3697,34.333,34.3514,16929.0
2017-09-19 11:15:00,37.4,37.45,37.39,37.43,14973.0,34.3606,34.4065,34.3514,34.3881,14973.0
2017-09-19 11:20:00,37.42,37.48,37.41,37.48,9713.0,34.3789,34.4341,34.3697,34.4341,9713.0
2017-09-19 11:25:00,37.48,37.51,37.45,37.51,20831.0,34.4341,34.4616,34.4065,34.4616,20831.0
2017-09-19 11:30:00,37.51,37.51,37.46,37.5,22271.0,34.4616,34.4616,34.4157,34.4524,22271.0
2017-09-19 11:35:00,37.5,37.51,37.48,37.51,16114.0,34.4524,34.4616,34.4341,34.4616,16114.0
2017-09-19 11:40:00,37.51,37.51,37.46,37.47,16333.0,34.4616,34.4616,34.4157,34.4249,16333.0
2017-09-19 11:45:00,37.47,37.52,37.47,37.49,11571.0,34.4249,34.4708,34.4249,34.4432,11571.0
2017-09-19 11:50:00,37.48,37.49,37.41,37.43,18493.0,34.4341,34.4432,34.3697,34.3881,18493.0
2017-09-19 11:55:00,37.44,37.44,37.41,37.42,7222.0,34.3973,34.3973,34.3697,34.3789,7222.0
2017-09-19 12:00:00,37.43,37.46,37.41,37.41,9420.0,34.3881,34.4157,34.3697,34.3697,9420.0
2017-09-19 12:05:00,37.41,37.46,37.41,37.45,8429.0,34.3697,34.4157,34.3697,34.4065,8429.0
2017-09-19 12:10:00,37.44,37.44,37.41,37.43,5900.0,34.3973,34.3973,34.3697,34.3881,5900.0
2017-09-19 12:15:00,37.43,37.46,37.42,37.43,4790.0,34.3881,34.4157,34.3789,34.3881,4790.0
2017-09-19 12:20:00,37.44,37.46,37.44,37.44,3325.0,34.3973,34.4157,34.3973,34.3973,3325.0
2017-09-19 12:25:00,37.44,37.45,37.43,37.44,4565.0,34.3973,34.4065,34.3881,34.3973,4565.0
2017-09-19 12:30:00,37.44,37.45,37.41,37.45,10023.0,34.3973,34.4065,34.3697,34.4065,10023.0
2017-09-19 12:35:00,37.45,37.48,37.44,37.45,9850.0,34.4065,34.4341,34.3973,34.4065,9850.0
2017-09-19 12:40:00,37.45,37.46,37.42,37.46,12400.0,34.4065,34.4157,34.3789,34.4157,12400.0
2017-09-19 12:45:00,37.45,37.46,37.44,37.46,4509.0,34.4065,34.4157,34.3973,34.4157,4509.0
2017-09-19 12:50:00,37.46,37.48,37.44,37.46,9534.0,34.4157,34.4341,34.3973,34.4157,9534.0
2017-09-19 12:55:00,37.45,37.48,37.45,37.47,21443.0,34.4065,34.4341,34.4065,34.4249,21443.0
2017-09-19 13:00:00,37.48,37.5,37.45,37.5,42023.0,34.4341,34.4524,34.4065,34.4524,42023.0
2017-09-19 13:05:00,37.5,37.53,37.49,37.53,71853.0,34.4524,34.48,34.4432,34.48,71853.0
2017-09-19 13:10:00,37.54,37.57,37.52,37.55,64027.0,34.4892,34.5167,34.4708,34.4984,64027.0
2017-09-19 13:15:00,37.54,37.54,37.51,37.51,30259.0,34.4892,34.4892,34.4616,34.4616,30259.0
2017-09-19 13:20:00,37.52,37.57,37.5,37.55,31572.0,34.4708,34.5167,34.4524,34.4984,31572.0
2017-09-19 13:25:00,37.55,37.58,37.55,37.57,18434.0,34.4984,34.5259,34.4984,34.5167,18434.0
2017-09-19 13:30:00,37.57,37.67,37.56,37.66,93340.0,34.5167,34.6086,34.5075,34.5994,93340.0
2017-09-19 13:35:00,37.66,37.72,37.66,37.72,42110.0,34.5994,34.6545,34.5994,34.6545,42110.0
2017-09-19 13:40:00,37.71,37.72,37.69,37.71,36075.0,34.6454,34.6545,34.627,34.6454,36075.0
2017-09-19 13:45:00,37.7,37.73,37.69,37.7,87103.0,34.6362,34.6637,34.627,34.6362,87103.0
2017-09-19 13:50:00,37.71,37.78,37.7,37.76,40937.0,34.6454,34.7097,34.6362,34.6913,40937.0
2017-09-19 13:55:00,37.77,37.77,37.71,37.71,26764.0,34.7005,34.7005,34.6454,34.6454,26764.0
2017-09-19 14:00:00,37.71,37.75,37.71,37.71,54808.0,34.6454,34.6821,34.6454,34.6454,54808.0
2017-09-19 14:05:00,37.72,37.72,37.67,37.72,45401.0,34.6545,34.6545,34.6086,34.6545,45401.0
2017-09-19 14:10:00,37.71,37.72,37.69,37.7,29780.0,34.6454,34.6545,34.627,34.6362,29780.0
2017-09-19 14:15:00,37.7,37.72,37.68,37.7,43758.0,34.6362,34.6545,34.6178,34.6362,43758.0
2017-09-19 14:20:00,37.7,37.71,37.62,37.62,117745.0,34.6362,34.6454,34.5627,34.5627,117745.0
2017-09-19 14:25:00,37.62,37.63,37.56,37.57,62828.0,34.5627,34.5719,34.5075,34.5167,62828.0
2017-09-19 14:30:00,37.56,37.6,37.56,37.59,13749.0,34.5075,34.5443,34.5075,34.5351,13749.0
2017-09-19 14:35:00,37.59,37.63,37.59,37.63,9775.0,34.5351,34.5719,34.5351,34.5719,9775.0
2017-09-19 14:40:00,37.63,37.67,37.62,37.66,19062.0,34.5719,34.6086,34.5627,34.5994,19062.0
2017-09-19 14:45:00,37.66,37.67,37.65,37.65,6811.0,34.5994,34.6086,34.5902,34.5902,6811.0
2017-09-19 14:50:00,37.65,37.66,37.63,37.63,26966.0,34.5902,34.5994,34.5719,34.5719,26966.0
2017-09-19 14:55:00,37.63,37.65,37.62,37.63,14773.0,34.5719,34.5902,34.5627,34.5719,14773.0
2017-09-19 15:00:00,37.62,37.65,37.61,37.64,16762.0,34.5627,34.5902,34.5535,34.581,16762.0
2017-09-19 15:05:00,37.65,37.67,37.64,37.66,46392.0,34.5902,34.6086,34.581,34.5994,46392.0
2017-09-19 15:10:00,37.66,37.68,37.66,37.68,33509.0,34.5994,34.6178,34.5994,34.6178,33509.0
2017-09-19 15:15:00,37.67,37.69,37.67,37.69,16427.0,34.6086,34.627,34.6086,34.627,16427.0
2017-09-19 15:20:00,37.69,37.69,37.67,37.68,22903.0,34.627,34.627,34.6086,34.6178,22903.0
2017-09-19 15:25:00,37.68,37.69,37.67,37.69,21593.0,34.6178,34.627,34.6086,34.627,21593.0
2017-09-19 15:30:00,37.69,37.7,37.68,37.69,34684.0,34.627,34.6362,34.6178,34.627,34684.0
2017-09-19 15:35:00,37.69,37.7,37.66,37.69,81627.0,34.627,34.6362,34.5994,34.627,81627.0
2017-09-19 15:40:00,37.69,37.75,37.68,37.72,107154.0,34.627,34.6821,34.6178,34.6545,107154.0
2017-09-19 15:45:00,37.71,37.72,37.62,37.64,122590.0,34.6454,34.6545,34.5627,34.581,122590.0
2017-09-19 15:50:00,37.64,37.66,37.61,37.61,137215.0,34.581,34.5994,34.5535,34.5535,137215.0
2017-09-19 15:55:00,37.62,37.63,37.57,37.58,432489.0,34.5627,34.5719,34.5167,34.5259,432489.0
2017-09-20 09:30:00,37.56,37.61,37.46,37.53,43214.0,34.5075,34.5535,34.4157,34.48,43214.0
2017-09-20 09:35:00,37.54,37.57,37.52,37.56,31083.0,34.4892,34.5167,34.4708,34.5075,31083.0
2017-09-20 09:40:00,37.56,37.56,37.44,37.46,16277.0,34.5075,34.5075,34.3973,34.4157,16277.0
2017-09-20 09:45:00,37.49,37.51,37.39,37.39,20407.0,34.4432,34.4616,34.3514,34.3514,20407.0
2017-09-20 09:50:00,37.39,37.41,37.32,37.33,16950.0,34.3514,34.3697,34.2871,34.2962,16950.0
2017-09-20 09:55:00,37.33,37.4,37.3,37.37,34696.0,34.2962,34.3606,34.2687,34.333,34696.0
2017-09-20 10:00:00,37.37,37.37,37.28,37.32,46105.0,34.333,34.333,34.2503,34.2871,46105.0
2017-09-20 10:05:00,37.32,37.33,37.22,37.23,42189.0,34.2871,34.2962,34.1952,34.2044,42189.0
2017-09-20 10:10:00,37.22,37.28,37.2,37.22,29240.0,34.1952,34.2503,34.1768,34.1952,29240.0
2017-09-20 10:15:00,37.22,37.25,37.13,37.16,24081.0,34.1952,34.2227,34.1125,34.1401,24081.0
2017-09-20 10:20:00,37.16,37.22,37.14,37.17,42150.0,34.1401,34.1952,34.1217,34.1492,42150.0
2017-09-20 10:25:00,37.17,37.18,37.12,37.16,82313.0,34.1492,34.1584,34.1033,34.1401,82313.0
2017-09-20 10:30:00,37.15,37.22,37.15,37.19,48525.0,34.1309,34.1952,34.1309,34.1676,48525.0
2017-09-20 10:35:00,37.17,37.19,37.15,37.18,22584.0,34.1492,34.1676,34.1309,34.1584,22584.0
2017-09-20 10:40:00,37.18,37.2,37.12,37.2,73768.0,34.1584,34.1768,34.1033,34.1768,73768.0
2017-09-20 10:45:00,37.19,37.22,37.17,37.22,44693.0,34.1676,34.1952,34.1492,34.1952,44693.0
2017-09-20 10:50:00,37.22,37.22,37.16,37.16,40786.0,34.1952,34.1952,34.1401,34.1401,40786.0
2017-09-20 10:55:00,37.16,37.17,37.08,37.1,77310.0,34.1401,34.1492,34.0666,34.0849,77310.0
2017-09-20 11:00:00,37.11,37.14,37.05,37.08,48675.0,34.0941,34.1217,34.039,34.0666,48675.0
2017-09-20 11:05:00,37.09,37.12,37.07,37.12,65695.0,34.0757,34.1033,34.0574,34.1033,65695.0
2017-09-20 11:10:00,37.11,37.13,37.09,37.11,37510.0,34.0941,34.1125,34.0757,34.0941,37510.0
2017-09-20 11:15:00,37.11,37.15,37.09,37.13,27870.0,34.0941,34.1309,34.0757,34.1125,27870.0
2017-09-20 11:20:00,37.13,37.18,37.12,37.18,30661.0,34.1125,34.1584,34.1033,34.1584,30661.0
2017-09-20 11:25:00,37.18,37.2,37.17,37.19,39527.0,34.1584,34.1768,34.1492,34.1676,39527.0
2017-09-20 11:30:00,37.19,37.23,37.18,37.23,25486.0,34.1676,34.2044,34.1584,34.2044,25486.0
2017-09-20 11:35:00,37.24,37.26,37.21,37.24,52675.0,34.2136,34.2319,34.186,34.2136,52675.0
2017-09-20 11:40:00,37.24,37.25,37.23,37.23,15290.0,34.2136,34.2227,34.2044,34.2044,15290.0
2017-09-20 11:45:00,37.24,37.24,37.12,37.12,26912.0,34.2136,34.2136,34.1033,34.1033,26912.0
2017-09-20 11:50:00,37.13,37.14,37.09,37.1,39779.0,34.1125,34.1217,34.0757,34.0849,39779.0
2017-09-20 11:55:00,37.1,37.1,37.06,37.09,21383.0,34.0849,34.0849,34.0482,34.0757,21383.0
2017-09-20 12:00:00,37.09,37.16,37.07,37.15,12736.0,34.0757,34.1401,34.0574,34.1309,12736.0
2017-09-20 12:05:00,37.15,37.16,37.13,37.14,8347.0,34.1309,34.1401,34.1125,34.1217,8347.0
2017-09-20 12:10:00,37.15,37.19,37.15,37.19,17123.0,34.1309,34.1676,34.1309,34.1676,17123.0
2017-09-20 12:15:00,37.18,37.22,37.17,37.22,16785.0,34.1584,34.1952,34.1492,34.1952,16785.0
2017-09-20 12:20:00,37.21,37.23,37.2,37.21,14476.0,34.186,34.2044,34.1768,34.186,14476.0
2017-09-20 12:25:00,37.21,37.23,37.2,37.23,13163.0,34.186,34.2044,34.1768,34.2044,13163.0
2017-09-20 12:30:00,37.23,37.23,37.22,37.22,10394.0,34.2044,34.2044,34.1952,34.1952,10394.0
2017-09-20 12:35:00,37.23,37.25,37.21,37.25,18958.0,34.2044,34.2227,34.186,34.2227,18958.0
2017-09-20 12:40:00,37.25,37.29,37.23,37.29,28236.0,34.2227,34.2595,34.2044,34.2595,28236.0
2017-09-20 12:45:00,37.3,37.31,37.29,37.3,12248.0,34.2687,34.2779,34.2595,34.2687,12248.0
2017-09-20 12:50:00,37.3,37.32,37.29,37.3,28084.0,34.2687,34.2871,34.2595,34.2687,28084.0
2017-09-20 12:55:00,37.31,37.32,37.3,37.3,19603.0,34.2779,34.2871,34.2687,34.2687,19603.0
2017-09-20 13:00:00,37.3,37.31,37.29,37.3,19296.0,34.2687,34.2779,34.2595,34.2687,19296.0
2017-09-20 13:05:00,37.3,37.3,37.26,37.27,18562.0,34.2687,34.2687,34.2319,34.2411,18562.0
2017-09-20 13:10:00,37.28,37.29,37.27,37.28,9223.0,34.2503,34.2595,34.2411,34.2503,9223.0
2017-09-20 13:15:00,37.28,37.29,37.23,37.23,12602.0,34.2503,34.2595,34.2044,34.2044,12602.0
2017-09-20 13:20:00,37.23,37.24,37.21,37.24,14000.0,34.2044,34.2136,34.186,34.2136,14000.0
2017-09-20 13:25:00,37.23,37.24,37.21,37.22,11707.0,34.2044,34.2136,34.186,34.1952,11707.0
2017-09-20 13:30:00,37.22,37.24,37.22,37.22,11811.0,34.1952,34.2136,34.1952,34.1952,11811.0
2017-09-20 13:35:00,37.23,37.23,37.2,37.21,11105.0,34.2044,34.2044,34.1768,34.186,11105.0
2017-09-20 13:40:00,37.21,37.22,37.19,37.2,24135.0,34.186,34.1952,34.1676,34.1768,24135.0
2017-09-20 13:45:00,37.2,37.2,37.15,37.16,41830.0,34.1768,34.1768,34.1309,34.1401,41830.0
2017-09-20 13:50:00,37.16,37.17,37.14,37.15,6225.0,34.1401,34.1492,34.1217,34.1309,6225.0
2017-09-20 13:55:00,37.15,37.17,37.13,37.14,8670.0,34.1309,34.1492,34.1125,34.1217,8670.0
2017-09-20 14:00:00,37.15,37.15,36.95,37.1,110797.0,34.1309,34.1309,33.9471,34.0849,110797.0
2017-09-20 14:05:00,37.07,37.11,36.98,37.0,57837.0,34.0574,34.0941,33.9747,33.9931,57837.0
2017-09-20 14:10:00,37.01,37.01,36.9,36.91,61229.0,34.0022,34.0022,33.9012,33.9104,61229.0
2017-09-20 14:15:00,36.9,36.92,36.8,36.89,106191.0,33.9012,33.9196,33.8093,33.892,106191.0
2017-09-20 14:20:00,36.9,36.93,36.79,36.89,117065.0,33.9012,33.9287,33.8001,33.892,117065.0
2017-09-20 14:25:00,36.9,37.03,36.86,36.99,59332.0,33.9012,34.0206,33.8644,33.9839,59332.0
2017-09-20 14:30:00,37.0,37.06,37.0,37.05,43223.0,33.9931,34.0482,33.9931,34.039,43223.0
2017-09-20 14:35:00,37.05,37.11,37.01,37.07,58865.0,34.039,34.0941,34.0022,34.0574,58865.0
2017-09-20 14:40:00,37.07,37.13,37.07,37.13,22379.0,34.0574,34.1125,34.0574,34.1125,22379.0
2017-09-20 14:45:00,37.13,37.18,37.11,37.15,28319.0,34.1125,34.1584,34.0941,34.1309,28319.0
2017-09-20 14:50:00,37.15,37.18,37.14,37.16,27679.0,34.1309,34.1584,34.1217,34.1401,27679.0
2017-09-20 14:55:00,37.16,37.18,37.15,37.16,16262.0,34.1401,34.1584,34.1309,34.1401,16262.0
2017-09-20 15:00:00,37.16,37.16,37.07,37.09,62544.0,34.1401,34.1401,34.0574,34.0757,62544.0
2017-09-20 15:05:00,37.09,37.1,37.01,37.03,23912.0,34.0757,34.0849,34.0022,34.0206,23912.0
2017-09-20 15:10:00,37.02,37.06,37.02,37.03,16613.0,34.0114,34.0482,34.0114,34.0206,16613.0
2017-09-20 15:15:00,37.04,37.05,37.03,37.05,13793.0,34.0298,34.039,34.0206,34.039,13793.0
2017-09-20 15:20:00,37.05,37.07,37.04,37.06,27033.0,34.039,34.0574,34.0298,34.0482,27033.0
2017-09-20 15:25:00,37.07,37.07,37.02,37.02,11965.0,34.0574,34.0574,34.0114,34.0114,11965.0
2017-09-20 15:30:00,37.02,37.03,36.98,37.01,31546.0,34.0114,34.0206,33.9747,34.0022,31546.0
2017-09-20 15:35:00,37.01,37.02,36.99,37.01,15373.0,34.0022,34.0114,33.9839,34.0022,15373.0
2017-09-20 15:40:00,37.01,37.02,36.98,37.0,73124.0,34.0022,34.0114,33.9747,33.9931,73124.0
2017-09-20 15:45:00,36.99,37.02,36.99,37.01,54293.0,33.9839,34.0114,33.9839,34.0022,54293.0
2017-09-20 15:50:00,37.02,37.05,37.01,37.05,71586.0,34.0114,34.039,34.0022,34.039,71586.0
2017-09-20 15:55:00,37.05,37.06,37.02,37.03,169936.0,34.039,34.0482,34.0114,34.0206,169936.0
2017-09-21 09:30:00,37.04,37.13,36.95,37.13,42380.0,34.0298,34.1125,33.9471,34.1125,42380.0
2017-09-21 09:35:00,37.14,37.15,37.01,37.02,13239.0,34.1217,34.1309,34.0022,34.0114,13239.0
2017-09-21 09:40:00,37.04,37.08,36.99,37.08,12022.0,34.0298,34.0666,33.9839,34.0666,12022.0
2017-09-21 09:45:00,37.09,37.1,36.9,36.9,25186.0,34.0757,34.0849,33.9012,33.9012,25186.0
2017-09-21 09:50:00,36.91,36.91,36.85,36.86,13862.0,33.9104,33.9104,33.8552,33.8644,13862.0
2017-09-21 09:55:00,36.86,36.9,36.85,36.9,9211.0,33.8644,33.9012,33.8552,33.9012,9211.0
2017-09-21 10:00:00,36.9,36.96,36.9,36.95,14603.0,33.9012,33.9563,33.9012,33.9471,14603.0
2017-09-21 10:05:00,36.96,36.99,36.94,36.99,22731.0,33.9563,33.9839,33.9379,33.9839,22731.0
2017-09-21 10:10:00,36.99,37.0,36.98,36.99,15736.0,33.9839,33.9931,33.9747,33.9839,15736.0
2017-09-21 10:15:00,37.0,37.01,36.96,36.96,30070.0,33.9931,34.0022,33.9563,33.9563,30070.0
2017-09-21 10:20:00,36.96,36.97,36.93,36.93,12331.0,33.9563,33.9655,33.9287,33.9287,12331.0
2017-09-21 10:25:00,36.94,36.96,36.92,36.93,29917.0,33.9379,33.9563,33.9196,33.9287,29917.0
2017-09-21 10:30:00,36.92,36.96,36.92,36.94,20779.0,33.9196,33.9563,33.9196,33.9379,20779.0
2017-09-21 10:35:00,36.94,36.95,36.82,36.85,49615.0,33.9379,33.9471,33.8277,33.8552,49615.0
2017-09-21 10:40:00,36.84,36.84,36.73,36.75,28319.0,33.8461,33.8461,33.745,33.7634,28319.0
2017-09-21 10:45:00,36.76,36.79,36.73,36.75,39570.0,33.7726,33.8001,33.745,33.7634,39570.0
2017-09-21 10:50:00,36.75,36.75,36.71,36.73,38007.0,33.7634,33.7634,33.7266,33.745,38007.0
2017-09-21 10:55:00,36.73,36.73,36.69,36.7,34951.0,33.745,33.745,33.7083,33.7174,34951.0
2017-09-21 11:00:00,36.7,36.77,36.7,36.73,24570.0,33.7174,33.7818,33.7174,33.745,24570.0
2017-09-21 11:05:00,36.74,36.78,36.74,36.78,42801.0,33.7542,33.7909,33.7542,33.7909,42801.0
2017-09-21 11:10:00,36.78,36.81,36.77,36.81,15651.0,33.7909,33.8185,33.7818,33.8185,15651.0
2017-09-21 11:15:00,36.82,36.83,36.79,36.81,13673.0,33.8277,33.8369,33.8001,33.8185,13673.0
2017-09-21 11:20:00,36.81,36.84,36.8,36.81,20190.0,33.8185,33.8461,33.8093,33.8185,20190.0
2017-09-21 11:25:00,36.81,36.81,36.77,36.79,13080.0,33.8185,33.8185,33.7818,33.8001,13080.0
2017-09-21 11:30:00,36.79,36.81,36.78,36.78,20546.0,33.8001,33.8185,33.7909,33.7909,20546.0
2017-09-21 11:35:00,36.78,36.83,36.77,36.82,32322.0,33.7909,33.8369,33.7818,33.8277,32322.0
2017-09-21 11:40:00,36.82,36.84,36.81,36.83,19407.0,33.8277,33.8461,33.8185,33.8369,19407.0
2017-09-21 11:45:00,36.83,36.83,36.81,36.82,43333.0,33.8369,33.8369,33.8185,33.8277,43333.0
2017-09-21 11:50:00,36.82,36.84,36.76,36.76,48194.0,33.8277,33.8461,33.7726,33.7726,48194.0
2017-09-21 11:55:00,36.76,36.78,36.74,36.76,18390.0,33.7726,33.7909,33.7542,33.7726,18390.0
2017-09-21 12:00:00,36.76,36.8,36.74,36.8,13600.0,33.7726,33.8093,33.7542,33.8093,13600.0
2017-09-21 12:05:00,36.79,36.8,36.73,36.74,70576.0,33.8001,33.8093,33.745,33.7542,70576.0
2017-09-21 12:10:00,36.73,36.74,36.71,36.72,27513.0,33.745,33.7542,33.7266,33.7358,27513.0
2017-09-21 12:15:00,36.72,36.73,36.68,36.69,17381.0,33.7358,33.745,33.6991,33.7083,17381.0
2017-09-21 12:20:00,36.7,36.71,36.69,36.69,7389.0,33.7174,33.7266,33.7083,33.7083,7389.0
2017-09-21 12:25:00,36.7,36.73,36.7,36.71,10480.0,33.7174,33.745,33.7174,33.7266,10480.0
2017-09-21 12:30:00,36.72,36.75,36.7,36.74,13687.0,33.7358,33.7634,33.7174,33.7542,13687.0
2017-09-21 12:35:00,36.73,36.79,36.73,36.75,15255.0,33.745,33.8001,33.745,33.7634,15255.0
2017-09-21 12:40:00,36.75,36.78,36.74,36.75,8728.0,33.7634,33.7909,33.7542,33.7634,8728.0
2017-09-21 12:45:00,36.75,36.79,36.75,36.77,9858.0,33.7634,33.8001,33.7634,33.7818,9858.0
2017-09-21 12:50:00,36.77,36.82,36.77,36.81,16508.0,33.7818,33.8277,33.7818,33.8185,16508.0
2017-09-21 12:55:00,36.81,36.83,36.79,36.79,9149.0,33.8185,33.8369,33.8001,33.8001,9149.0
2017-09-21 13:00:00,36.8,36.83,36.79,36.8,19729.0,33.8093,33.8369,33.8001,33.8093,19729.0
2017-09-21 13:05:00,36.8,36.82,36.78,36.81,13958.0,33.8093,33.8277,33.7909,33.8185,13958.0
2017-09-21 13:10:00,36.81,36.84,36.79,36.83,14607.0,33.8185,33.8461,33.8001,33.8369,14607.0
2017-09-21 13:15:00,36.84,36.9,36.84,36.9,17034.0,33.8461,33.9012,33.8461,33.9012,17034.0
2017-09-21 13:20:00,36.88,36.89,36.87,36.89,7700.0,33.8828,33.892,33.8736,33.892,7700.0
2017-09-21 13:25:00,36.89,36.89,36.86,36.87,10417.0,33.892,33.892,33.8644,33.8736,10417.0
2017-09-21 13:30:00,36.87,36.88,36.87,36.87,7133.0,33.8736,33.8828,33.8736,33.8736,7133.0
2017-09-21 13:35:00,36.87,36.88,36.86,36.86,14571.0,33.8736,33.8828,33.8644,33.8644,14571.0
2017-09-21 13:40:00,36.86,36.86,36.78,36.78,19520.0,33.8644,33.8644,33.7909,33.7909,19520.0
2017-09-21 13:45:00,36.78,36.8,36.77,36.78,8125.0,33.7909,33.8093,33.7818,33.7909,8125.0
2017-09-21 13:50:00,36.79,36.82,36.78,36.81,8269.0,33.8001,33.8277,33.7909,33.8185,8269.0
2017-09-21 13:55:00,36.81,36.83,36.81,36.82,9419.0,33.8185,33.8369,33.8185,33.8277,9419.0
2017-09-21 14:00:00,36.83,36.87,36.83,36.87,17903.0,33.8369,33.8736,33.8369,33.8736,17903.0
2017-09-21 14:05:00,36.87,36.88,36.86,36.87,63962.0,33.8736,33.8828,33.8644,33.8736,63962.0
2017-09-21 14:10:00,36.87,36.87,36.84,36.86,17093.0,33.8736,33.8736,33.8461,33.8644,17093.0
2017-09-21 14:15:00,36.87,36.87,36.82,36.83,7564.0,33.8736,33.8736,33.8277,33.8369,7564.0
2017-09-21 14:20:00,36.83,36.85,36.82,36.84,9533.0,33.8369,33.8552,33.8277,33.8461,9533.0
2017-09-21 14:25:00,36.84,36.88,36.82,36.87,26154.0,33.8461,33.8828,33.8277,33.8736,26154.0
2017-09-21 14:30:00,36.87,36.88,36.86,36.88,29525.0,33.8736,33.8828,33.8644,33.8828,29525.0
2017-09-21 14:35:00,36.87,36.88,36.84,36.84,29051.0,33.8736,33.8828,33.8461,33.8461,29051.0
2017-09-21 14:40:00,36.84,36.87,36.83,36.85,9182.0,33.8461,33.8736,33.8369,33.8552,9182.0
2017-09-21 14:45:00,36.84,36.85,36.8,36.81,10256.0,33.8461,33.8552,33.8093,33.8185,10256.0
2017-09-21 14:50:00,36.8,36.82,36.79,36.8,27099.0,33.8093,33.8277,33.8001,33.8093,27099.0
2017-09-21 14:55:00,36.8,36.83,36.79,36.83,19158.0,33.8093,33.8369,33.8001,33.8369,19158.0
2017-09-21 15:00:00,36.83,36.88,36.82,36.88,22596.0,33.8369,33.8828,33.8277,33.8828,22596.0
2017-09-21 15:05:00,36.87,36.88,36.86,36.88,16727.0,33.8736,33.8828,33.8644,33.8828,16727.0
2017-09-21 15:10:00,36.87,36.88,36.84,36.86,15942.0,33.8736,33.8828,33.8461,33.8644,15942.0
2017-09-21 15:15:00,36.85,36.86,36.84,36.84,6253.0,33.8552,33.8644,33.8461,33.8461,6253.0
2017-09-21 15:20:00,36.85,36.88,36.85,36.88,40826.0,33.8552,33.8828,33.8552,33.8828,40826.0
2017-09-21 15:25:00,36.88,36.91,36.86,36.91,66256.0,33.8828,33.9104,33.8644,33.9104,66256.0
2017-09-21 15:30:00,36.9,36.91,36.87,36.87,20190.0,33.9012,33.9104,33.8736,33.8736,20190.0
2017-09-21 15:35:00,36.88,36.9,36.87,36.89,20749.0,33.8828,33.9012,33.8736,33.892,20749.0
2017-09-21 15:40:00,36.89,36.89,36.83,36.83,26581.0,33.892,33.892,33.8369,33.8369,26581.0
2017-09-21 15:45:00,36.83,36.88,36.82,36.88,58639.0,33.8369,33.8828,33.8277,33.8828,58639.0
2017-09-21 15:50:00,36.88,36.9,36.86,36.9,93316.0,33.8828,33.9012,33.8644,33.9012,93316.0
2017-09-21 15:55:00,36.89,36.9,36.85,36.87,134554.0,33.892,33.9012,33.8552,33.8736,134554.0
2017-09-22 09:30:00,36.88,36.97,36.77,36.9,23969.0,33.8828,33.9655,33.7818,33.9012,23969.0
2017-09-22 09:35:00,36.93,36.95,36.86,36.86,10519.0,33.9287,33.9471,33.8644,33.8644,10519.0
2017-09-22 09:40:00,36.86,36.97,36.86,36.91,15199.0,33.8644,33.9655,33.8644,33.9104,15199.0
2017-09-22 09:45:00,36.91,37.03,36.89,37.02,18845.0,33.9104,34.0206,33.892,34.0114,18845.0
2017-09-22 09:50:00,37.03,37.11,37.01,37.04,34676.0,34.0206,34.0941,34.0022,34.0298,34676.0
2017-09-22 09:55:00,37.04,37.1,37.03,37.05,18691.0,34.0298,34.0849,34.0206,34.039,18691.0
2017-09-22 10:00:00,37.06,37.13,37.02,37.11,22856.0,34.0482,34.1125,34.0114,34.0941,22856.0
2017-09-22 10:05:00,37.09,37.11,37.02,37.04,18015.0,34.0757,34.0941,34.0114,34.0298,18015.0
2017-09-22 10:10:00,37.04,37.06,37.0,37.05,23619.0,34.0298,34.0482,33.9931,34.039,23619.0
2017-09-22 10:15:00,37.06,37.09,37.04,37.06,38723.0,34.0482,34.0757,34.0298,34.0482,38723.0
2017-09-22 10:20:00,37.05,37.07,37.02,37.03,27081.0,34.039,34.0574,34.0114,34.0206,27081.0
2017-09-22 10:25:00,37.02,37.02,36.97,37.0,8456.0,34.0114,34.0114,33.9655,33.9931,8456.0
2017-09-22 10:30:00,37.0,37.0,36.93,36.95,17745.0,33.9931,33.9931,33.9287,33.9471,17745.0
2017-09-22 10:35:00,36.94,36.98,36.9,36.95,24380.0,33.9379,33.9747,33.9012,33.9471,24380.0
2017-09-22 10:40:00,36.95,36.99,36.9,36.93,13935.0,33.9471,33.9839,33.9012,33.9287,13935.0
2017-09-22 10:45:00,36.92,36.98,36.91,36.96,39204.0,33.9196,33.9747,33.9104,33.9563,39204.0
2017-09-22 10:50:00,36.96,36.97,36.91,36.97,31344.0,33.9563,33.9655,33.9104,33.9655,31344.0
2017-09-22 10:55:00,36.96,36.98,36.93,36.96,17548.0,33.9563,33.9747,33.9287,33.9563,17548.0
2017-09-22 11:00:00,36.96,37.07,36.96,37.06,16658.0,33.9563,34.0574,33.9563,34.0482,16658.0
2017-09-22 11:05:00,37.07,37.09,37.06,37.08,24807.0,34.0574,34.0757,34.0482,34.0666,24807.0
2017-09-22 11:10:00,37.08,37.12,37.06,37.06,17698.0,34.0666,34.1033,34.0482,34.0482,17698.0
2017-09-22 11:15:00,37.06,37.08,37.03,37.04,12648.0,34.0482,34.0666,34.0206,34.0298,12648.0
2017-09-22 11:20:00,37.04,37.05,37.01,37.02,20701.0,34.0298,34.039,34.0022,34.0114,20701.0
2017-09-22 11:25:00,37.01,37.02,36.96,36.98,13702.0,34.0022,34.0114,33.9563,33.9747,13702.0
2017-09-22 11:30:00,36.98,37.04,36.98,37.02,9039.0,33.9747,34.0298,33.9747,34.0114,9039.0
2017-09-22 11:35:00,37.02,37.08,37.02,37.05,17297.0,34.0114,34.0666,34.0114,34.039,17297.0
2017-09-22 11:40:00,37.05,37.07,37.04,37.05,14152.0,34.039,34.0574,34.0298,34.039,14152.0
2017-09-22 11:45:00,37.06,37.06,37.01,37.02,10893.0,34.0482,34.0482,34.0022,34.0114,10893.0
2017-09-22 11:50:00,37.02,37.04,37.0,37.02,16195.0,34.0114,34.0298,33.9931,34.0114,16195.0
2017-09-22 11:55:00,37.01,37.05,37.01,37.04,14824.0,34.0022,34.039,34.0022,34.0298,14824.0
2017-09-22 12:00:00,37.04,37.09,37.04,37.07,15123.0,34.0298,34.0757,34.0298,34.0574,15123.0
2017-09-22 12:05:00,37.06,37.11,37.06,37.1,10466.0,34.0482,34.0941,34.0482,34.0849,10466.0
2017-09-22 12:10:00,37.11,37.11,37.08,37.09,18660.0,34.0941,34.0941,34.0666,34.0757,18660.0
2017-09-22 12:15:00,37.09,37.09,37.06,37.08,27482.0,34.0757,34.0757,34.0482,34.0666,27482.0
2017-09-22 12:20:00,37.08,37.08,37.04,37.05,9333.0,34.0666,34.0666,34.0298,34.039,9333.0
2017-09-22 12:25:00,37.05,37.06,37.04,37.06,12601.0,34.039,34.0482,34.0298,34.0482,12601.0
2017-09-22 12:30:00,37.06,37.07,37.05,37.05,20106.0,34.0482,34.0574,34.039,34.039,20106.0
2017-09-22 12:35:00,37.05,37.08,37.04,37.04,6650.0,34.039,34.0666,34.0298,34.0298,6650.0
2017-09-22 12:40:00,37.04,37.07,37.04,37.07,5187.0,34.0298,34.0574,34.0298,34.0574,5187.0
2017-09-22 12:45:00,37.07,37.08,37.06,37.07,7424.0,34.0574,34.0666,34.0482,34.0574,7424.0
2017-09-22 12:50:00,37.07,37.09,37.07,37.07,5106.0,34.0574,34.0757,34.0574,34.0574,5106.0
2017-09-22 12:55:00,37.07,37.09,37.05,37.07,13400.0,34.0574,34.0757,34.039,34.0574,13400.0
2017-09-22 13:00:00,37.07,37.07,37.06,37.06,4560.0,34.0574,34.0574,34.0482,34.0482,4560.0
2017-09-22 13:05:00,37.06,37.07,37.04,37.04,8734.0,34.0482,34.0574,34.0298,34.0298,8734.0
2017-09-22 13:10:00,37.04,37.05,37.01,37.01,11068.0,34.0298,34.039,34.0022,34.0022,11068.0
2017-09-22 13:15:00,37.0,37.03,36.99,37.0,13324.0,33.9931,34.0206,33.9839,33.9931,13324.0
2017-09-22 13:20:00,37.0,37.0,36.95,36.96,6750.0,33.9931,33.9931,33.9471,33.9563,6750.0
2017-09-22 13:25:00,36.96,36.99,36.95,36.97,6275.0,33.9563,33.9839,33.9471,33.9655,6275.0
2017-09-22 13:30:00,36.98,37.01,36.97,37.0,6342.0,33.9747,34.0022,33.9655,33.9931,6342.0
2017-09-22 13:35:00,37.0,37.0,36.97,36.98,8177.0,33.9931,33.9931,33.9655,33.9747,8177.0
2017-09-22 13:40:00,36.98,37.03,36.97,37.02,9392.0,33.9747,34.0206,33.9655,34.0114,9392.0
2017-09-22 13:45:00,37.02,37.03,36.97,36.97,9790.0,34.0114,34.0206,33.9655,33.9655,9790.0
2017-09-22 13:50:00,36.97,37.01,36.97,37.0,21235.0,33.9655,34.0022,33.9655,33.9931,21235.0
2017-09-22 13:55:00,37.0,37.04,37.0,37.01,8182.0,33.9931,34.0298,33.9931,34.0022,8182.0
2017-09-22 14:00:00,37.02,37.04,37.0,37.04,11339.0,34.0114,34.0298,33.9931,34.0298,11339.0
2017-09-22 14:05:00,37.04,37.04,37.01,37.02,11402.0,34.0298,34.0298,34.0022,34.0114,11402.0
2017-09-22 14:10:00,37.02,37.03,37.01,37.01,3501.0,34.0114,34.0206,34.0022,34.0022,3501.0
2017-09-22 14:15:00,37.02,37.04,36.97,36.98,16573.0,34.0114,34.0298,33.9655,33.9747,16573.0
2017-09-22 14:20:00,36.98,36.99,36.97,36.97,9154.0,33.9747,33.9839,33.9655,33.9655,9154.0
2017-09-22 14:25:00,36.97,36.98,36.91,36.91,13863.0,33.9655,33.9747,33.9104,33.9104,13863.0
2017-09-22 14:30:00,36.91,36.92,36.9,36.91,13717.0,33.9104,33.9196,33.9012,33.9104,13717.0
2017-09-22 14:35:00,36.91,36.93,36.89,36.9,8850.0,33.9104,33.9287,33.892,33.9012,8850.0
2017-09-22 14:40:00,36.89,36.9,36.85,36.86,23582.0,33.892,33.9012,33.8552,33.8644,23582.0
2017-09-22 14:45:00,36.85,36.86,36.8,36.8,31980.0,33.8552,33.8644,33.8093,33.8093,31980.0
2017-09-22 14:50:00,36.8,36.84,36.8,36.81,37870.0,33.8093,33.8461,33.8093,33.8185,37870.0
2017-09-22 14:55:00,36.82,36.82,36.78,36.79,15712.0,33.8277,33.8277,33.7909,33.8001,15712.0
2017-09-22 15:00:00,36.78,36.79,36.72,36.74,86731.0,33.7909,33.8001,33.7358,33.7542,86731.0
2017-09-22 15:05:00,36.75,36.78,36.75,36.78,15001.0,33.7634,33.7909,33.7634,33.7909,15001.0
2017-09-22 15:10:00,36.77,36.8,36.77,36.78,30551.0,33.7818,33.8093,33.7818,33.7909,30551.0
2017-09-22 15:15:00,36.79,36.8,36.76,36.78,14949.0,33.8001,33.8093,33.7726,33.7909,14949.0
2017-09-22 15:20:00,36.79,36.82,36.78,36.81,14916.0,33.8001,33.8277,33.7909,33.8185,14916.0
2017-09-22 15:25:00,36.81,36.84,36.8,36.83,17243.0,33.8185,33.8461,33.8093,33.8369,17243.0
2017-09-22 15:30:00,36.83,36.85,36.81,36.82,17735.0,33.8369,33.8552,33.8185,33.8277,17735.0
2017-09-22 15:35:00,36.83,36.84,36.81,36.81,13491.0,33.8369,33.8461,33.8185,33.8185,13491.0
2017-09-22 15:40:00,36.82,36.84,36.81,36.84,35615.0,33.8277,33.8461,33.8185,33.8461,35615.0
2017-09-22 15:45:00,36.84,36.91,36.83,36.9,47096.0,33.8461,33.9104,33.8369,33.9012,47096.0
2017-09-22 15:50:00,36.91,36.94,36.9,36.94,61100.0,33.9104,33.9379,33.9012,33.9379,61100.0
2017-09-22 15:55:00,36.94,36.94,36.87,36.89,373309.0,33.9379,33.9379,33.8736,33.892,373309.0
2017-09-25 09:30:00,36.7,36.87,36.56,36.81,63933.0,33.7174,33.8736,33.5888,33.8185,63933.0
2017-09-25 09:35:00,36.83,36.91,36.74,36.87,35760.0,33.8369,33.9104,33.7542,33.8736,35760.0
2017-09-25 09:40:00,36.88,36.89,36.74,36.79,31220.0,33.8828,33.892,33.7542,33.8001,31220.0
2017-09-25 09:45:00,36.8,36.9,36.8,36.85,23393.0,33.8093,33.9012,33.8093,33.8552,23393.0
2017-09-25 09:50:00,36.85,36.89,36.83,36.88,13663.0,33.8552,33.892,33.8369,33.8828,13663.0
2017-09-25 09:55:00,36.89,36.99,36.89,36.98,32356.0,33.892,33.9839,33.892,33.9747,32356.0
2017-09-25 10:00:00,36.95,36.98,36.87,36.89,25619.0,33.9471,33.9747,33.8736,33.892,25619.0
2017-09-25 10:05:00,36.88,36.89,36.83,36.89,21014.0,33.8828,33.892,33.8369,33.892,21014.0
2017-09-25 10:10:00,36.89,36.92,36.86,36.9,9569.0,33.892,33.9196,33.8644,33.9012,9569.0
2017-09-25 10:15:00,36.91,36.99,36.91,36.94,12480.0,33.9104,33.9839,33.9104,33.9379,12480.0
2017-09-25 10:20:00,36.93,37.01,36.93,37.0,20583.0,33.9287,34.0022,33.9287,33.9931,20583.0
2017-09-25 10:25:00,37.01,37.04,36.99,37.02,14865.0,34.0022,34.0298,33.9839,34.0114,14865.0
2017-09-25 10:30:00,37.03,37.05,37.02,37.03,7566.0,34.0206,34.039,34.0114,34.0206,7566.0
2017-09-25 10:35:00,37.02,37.03,36.86,36.9,29350.0,34.0114,34.0206,33.8644,33.9012,29350.0
2017-09-25 10:40:00,36.9,36.9,36.84,36.87,26465.0,33.9012,33.9012,33.8461,33.8736,26465.0
2017-09-25 10:45:00,36.86,36.86,36.79,36.81,25361.0,33.8644,33.8644,33.8001,33.8185,25361.0
2017-09-25 10:50:00,36.79,36.81,36.74,36.79,81633.0,33.8001,33.8185,33.7542,33.8001,81633.0
2017-09-25 10:55:00,36.78,36.82,36.75,36.79,21837.0,33.7909,33.8277,33.7634,33.8001,21837.0
2017-09-25 11:00:00,36.78,36.79,36.68,36.7,47446.0,33.7909,33.8001,33.6991,33.7174,47446.0
2017-09-25 11:05:00,36.71,36.78,36.7,36.71,30203.0,33.7266,33.7909,33.7174,33.7266,30203.0
2017-09-25 11:10:00,36.71,36.72,36.66,36.68,43486.0,33.7266,33.7358,33.6807,33.6991,43486.0
2017-09-25 11:15:00,36.69,36.78,36.69,36.78,22220.0,33.7083,33.7909,33.7083,33.7909,22220.0
2017-09-25 11:20:00,36.77,36.83,36.77,36.83,17394.0,33.7818,33.8369,33.7818,33.8369,17394.0
2017-09-25 11:25:00,36.84,36.91,36.84,36.91,5200.0,33.8461,33.9104,33.8461,33.9104,5200.0
2017-09-25 11:30:00,36.91,36.91,36.87,36.88,6600.0,33.9104,33.9104,33.8736,33.8828,6600.0
2017-09-25 11:35:00,36.88,36.9,36.87,36.87,12070.0,33.8828,33.9012,33.8736,33.8736,12070.0
2017-09-25 11:40:00,36.88,36.88,36.84,36.84,7447.0,33.8828,33.8828,33.8461,33.8461,7447.0
2017-09-25 11:45:00,36.83,36.83,36.78,36.8,16552.0,33.8369,33.8369,33.7909,33.8093,16552.0
2017-09-25 11:50:00,36.81,36.82,36.8,36.82,11225.0,33.8185,33.8277,33.8093,33.8277,11225.0
2017-09-25 11:55:00,36.82,36.83,36.79,36.8,25510.0,33.8277,33.8369,33.8001,33.8093,25510.0
2017-09-25 12:00:00,36.8,36.81,36.75,36.75,8651.0,33.8093,33.8185,33.7634,33.7634,8651.0
2017-09-25 12:05:00,36.75,36.77,36.72,36.72,9781.0,33.7634,33.7818,33.7358,33.7358,9781.0
2017-09-25 12:10:00,36.73,36.77,36.71,36.71,11118.0,33.745,33.7818,33.7266,33.7266,11118.0
2017-09-25 12:15:00,36.71,36.72,36.69,36.71,10180.0,33.7266,33.7358,33.7083,33.7266,10180.0
2017-09-25 12:20:00,36.71,36.74,36.7,36.72,13556.0,33.7266,33.7542,33.7174,33.7358,13556.0
2017-09-25 12:25:00,36.73,36.8,36.73,36.79,24980.0,33.745,33.8093,33.745,33.8001,24980.0
2017-09-25 12:30:00,36.8,36.81,36.78,36.78,18712.0,33.8093,33.8185,33.7909,33.7909,18712.0
2017-09-25 12:35:00,36.77,36.82,36.77,36.82,9090.0,33.7818,33.8277,33.7818,33.8277,9090.0
2017-09-25 12:40:00,36.82,36.85,36.81,36.85,12181.0,33.8277,33.8552,33.8185,33.8552,12181.0
2017-09-25 12:45:00,36.86,36.86,36.81,36.85,50032.0,33.8644,33.8644,33.8185,33.8552,50032.0
2017-09-25 12:50:00,36.85,36.87,36.84,36.87,40151.0,33.8552,33.8736,33.8461,33.8736,40151.0
2017-09-25 12:55:00,36.87,36.89,36.86,36.89,13801.0,33.8736,33.892,33.8644,33.892,13801.0
2017-09-25 13:00:00,36.89,36.9,36.87,36.89,10274.0,33.892,33.9012,33.8736,33.892,10274.0
2017-09-25 13:05:00,36.89,36.91,36.87,36.89,10343.0,33.892,33.9104,33.8736,33.892,10343.0
2017-09-25 13:10:00,36.89,36.91,36.74,36.8,198704.0,33.892,33.9104,33.7542,33.8093,198704.0
2017-09-25 13:15:00,36.8,36.93,36.8,36.91,38774.0,33.8093,33.9287,33.8093,33.9104,38774.0
2017-09-25 13:20:00,36.92,36.96,36.91,36.94,13154.0,33.9196,33.9563,33.9104,33.9379,13154.0
2017-09-25 13:25:00,36.95,36.96,36.93,36.93,22539.0,33.9471,33.9563,33.9287,33.9287,22539.0
2017-09-25 13:30:00,36.93,36.94,36.91,36.91,10028.0,33.9287,33.9379,33.9104,33.9104,10028.0
2017-09-25 13:35:00,36.91,36.95,36.91,36.93,8263.0,33.9104,33.9471,33.9104,33.9287,8263.0
2017-09-25 13:40:00,36.94,36.95,36.92,36.93,13168.0,33.9379,33.9471,33.9196,33.9287,13168.0
2017-09-25 13:45:00,36.93,36.95,36.91,36.92,13802.0,33.9287,33.9471,33.9104,33.9196,13802.0
2017-09-25 13:50:00,36.91,36.96,36.91,36.94,28568.0,33.9104,33.9563,33.9104,33.9379,28568.0
2017-09-25 13:55:00,36.94,36.97,36.94,36.94,10934.0,33.9379,33.9655,33.9379,33.9379,10934.0
2017-09-25 14:00:00,36.94,37.01,36.94,37.01,13954.0,33.9379,34.0022,33.9379,34.0022,13954.0
2017-09-25 14:05:00,37.0,37.01,36.96,36.98,50250.0,33.9931,34.0022,33.9563,33.9747,50250.0
2017-09-25 14:10:00,36.97,36.97,36.96,36.97,9356.0,33.9655,33.9655,33.9563,33.9655,9356.0
2017-09-25 14:15:00,36.97,36.98,36.94,36.97,17507.0,33.9655,33.9747,33.9379,33.9655,17507.0
2017-09-25 14:20:00,36.97,37.01,36.96,36.98,34880.0,33.9655,34.0022,33.9563,33.9747,34880.0
2017-09-25 14:25:00,36.98,37.01,36.97,36.99,28214.0,33.9747,34.0022,33.9655,33.9839,28214.0
2017-09-25 14:30:00,36.99,37.0,36.95,36.96,20780.0,33.9839,33.9931,33.9471,33.9563,20780.0
2017-09-25 14:35:00,36.96,36.97,36.95,36.96,7206.0,33.9563,33.9655,33.9471,33.9563,7206.0
2017-09-25 14:40:00,36.97,36.99,36.96,36.96,14721.0,33.9655,33.9839,33.9563,33.9563,14721.0
2017-09-25 14:45:00,36.96,36.96,36.93,36.94,19197.0,33.9563,33.9563,33.9287,33.9379,19197.0
2017-09-25 14:50:00,36.94,37.0,36.93,37.0,18879.0,33.9379,33.9931,33.9287,33.9931,18879.0
2017-09-25 14:55:00,37.0,37.05,37.0,37.03,26619.0,33.9931,34.039,33.9931,34.0206,26619.0
2017-09-25 15:00:00,37.03,37.03,37.01,37.01,17578.0,34.0206,34.0206,34.0022,34.0022,17578.0
2017-09-25 15:05:00,37.02,37.04,37.0,37.04,51857.0,34.0114,34.0298,33.9931,34.0298,51857.0
2017-09-25 15:10:00,37.04,37.11,37.03,37.06,43045.0,34.0298,34.0941,34.0206,34.0482,43045.0
2017-09-25 15:15:00,37.07,37.13,37.07,37.13,29491.0,34.0574,34.1125,34.0574,34.1125,29491.0
2017-09-25 15:20:00,37.12,37.14,37.09,37.14,26203.0,34.1033,34.1217,34.0757,34.1217,26203.0
2017-09-25 15:25:00,37.14,37.15,37.09,37.1,24908.0,34.1217,34.1309,34.0757,34.0849,24908.0
2017-09-25 15:30:00,37.1,37.11,37.08,37.11,39557.0,34.0849,34.0941,34.0666,34.0941,39557.0
2017-09-25 15:35:00,37.1,37.11,37.07,37.09,39893.0,34.0849,34.0941,34.0574,34.0757,39893.0
2017-09-25 15:40:00,37.09,37.1,37.08,37.09,53635.0,34.0757,34.0849,34.0666,34.0757,53635.0
2017-09-25 15:45:00,37.08,37.13,37.08,37.11,46120.0,34.0666,34.1125,34.0666,34.0941,46120.0
2017-09-25 15:50:00,37.11,37.12,37.08,37.09,58876.0,34.0941,34.1033,34.0666,34.0757,58876.0
2017-09-25 15:55:00,37.09,37.1,37.04,37.07,178229.0,34.0757,34.0849,34.0298,34.0574,178229.0
2017-09-26 09:30:00,37.2,37.33,37.17,37.29,67627.0,34.1768,34.2962,34.1492,34.2595,67627.0
2017-09-26 09:35:00,37.28,37.48,37.22,37.47,33420.0,34.2503,34.4341,34.1952,34.4249,33420.0
2017-09-26 09:40:00,37.46,37.51,37.44,37.51,23020.0,34.4157,34.4616,34.3973,34.4616,23020.0
2017-09-26 09:45:00,37.51,37.54,37.47,37.53,90968.0,34.4616,34.4892,34.4249,34.48,90968.0
2017-09-26 09:50:00,37.54,37.59,37.49,37.57,64548.0,34.4892,34.5351,34.4432,34.5167,64548.0
2017-09-26 09:55:00,37.58,37.58,37.49,37.5,90255.0,34.5259,34.5259,34.4432,34.4524,90255.0
2017-09-26 10:00:00,37.49,37.5,37.27,37.27,133222.0,34.4432,34.4524,34.2411,34.2411,133222.0
2017-09-26 10:05:00,37.27,37.43,37.27,37.42,58814.0,34.2411,34.3881,34.2411,34.3789,58814.0
2017-09-26 10:10:00,37.43,37.5,37.42,37.47,44453.0,34.3881,34.4524,34.3789,34.4249,44453.0
2017-09-26 10:15:00,37.47,37.51,37.47,37.47,44382.0,34.4249,34.4616,34.4249,34.4249,44382.0
2017-09-26 10:20:00,37.47,37.51,37.38,37.38,31928.0,34.4249,34.4616,34.3422,34.3422,31928.0
2017-09-26 10:25:00,37.38,37.38,37.28,37.33,54639.0,34.3422,34.3422,34.2503,34.2962,54639.0
2017-09-26 10:30:00,37.32,37.37,37.27,37.35,58359.0,34.2871,34.333,34.2411,34.3146,58359.0
2017-09-26 10:35:00,37.34,37.35,37.24,37.31,48812.0,34.3054,34.3146,34.2136,34.2779,48812.0
2017-09-26 10:40:00,37.31,37.43,37.31,37.42,22636.0,34.2779,34.3881,34.2779,34.3789,22636.0
2017-09-26 10:45:00,37.43,37.44,37.39,37.39,23298.0,34.3881,34.3973,34.3514,34.3514,23298.0
2017-09-26 10:50:00,37.38,37.44,37.35,37.42,37960.0,34.3422,34.3973,34.3146,34.3789,37960.0
2017-09-26 10:55:00,37.41,37.44,37.38,37.39,30859.0,34.3697,34.3973,34.3422,34.3514,30859.0
2017-09-26 11:00:00,37.4,37.4,37.3,37.31,27001.0,34.3606,34.3606,34.2687,34.2779,27001.0
2017-09-26 11:05:00,37.3,37.33,37.27,37.32,9858.0,34.2687,34.2962,34.2411,34.2871,9858.0
2017-09-26 11:10:00,37.33,37.35,37.29,37.35,11475.0,34.2962,34.3146,34.2595,34.3146,11475.0
2017-09-26 11:15:00,37.34,37.4,37.28,37.33,143619.0,34.3054,34.3606,34.2503,34.2962,143619.0
2017-09-26 11:20:00,37.33,37.34,37.28,37.3,10295.0,34.2962,34.3054,34.2503,34.2687,10295.0
2017-09-26 11:25:00,37.3,37.31,37.25,37.3,29164.0,34.2687,34.2779,34.2227,34.2687,29164.0
2017-09-26 11:30:00,37.3,37.37,37.3,37.37,13297.0,34.2687,34.333,34.2687,34.333,13297.0
2017-09-26 11:35:00,37.37,37.42,37.34,37.4,61664.0,34.333,34.3789,34.3054,34.3606,61664.0
2017-09-26 11:40:00,37.4,37.49,37.39,37.47,25990.0,34.3606,34.4432,34.3514,34.4249,25990.0
2017-09-26 11:45:00,37.47,37.51,37.46,37.48,56576.0,34.4249,34.4616,34.4157,34.4341,56576.0
2017-09-26 11:50:00,37.45,37.49,37.45,37.49,13523.0,34.4065,34.4432,34.4065,34.4432,13523.0
2017-09-26 11:55:00,37.48,37.53,37.47,37.5,64001.0,34.4341,34.48,34.4249,34.4524,64001.0
2017-09-26 12:00:00,37.5,37.56,37.5,37.53,73244.0,34.4524,34.5075,34.4524,34.48,73244.0
2017-09-26 12:05:00,37.54,37.56,37.52,37.54,11448.0,34.4892,34.5075,34.4708,34.4892,11448.0
2017-09-26 12:10:00,37.54,37.61,37.53,37.6,74326.0,34.4892,34.5535,34.48,34.5443,74326.0
2017-09-26 12:15:00,37.59,37.6,37.58,37.59,9347.0,34.5351,34.5443,34.5259,34.5351,9347.0
2017-09-26 12:20:00,37.58,37.58,37.5,37.52,159874.0,34.5259,34.5259,34.4524,34.4708,159874.0
2017-09-26 12:25:00,37.51,37.53,37.5,37.53,34486.0,34.4616,34.48,34.4524,34.48,34486.0
2017-09-26 12:30:00,37.52,37.54,37.45,37.45,39883.0,34.4708,34.4892,34.4065,34.4065,39883.0
2017-09-26 12:35:00,37.45,37.47,37.43,37.44,21365.0,34.4065,34.4249,34.3881,34.3973,21365.0
2017-09-26 12:40:00,37.43,37.46,37.42,37.46,9736.0,34.3881,34.4157,34.3789,34.4157,9736.0
2017-09-26 12:45:00,37.47,37.47,37.43,37.45,9597.0,34.4249,34.4249,34.3881,34.4065,9597.0
2017-09-26 12:50:00,37.44,37.48,37.44,37.46,8400.0,34.3973,34.4341,34.3973,34.4157,8400.0
2017-09-26 12:55:00,37.46,37.49,37.44,37.48,10971.0,34.4157,34.4432,34.3973,34.4341,10971.0
2017-09-26 13:00:00,37.49,37.5,37.47,37.48,8396.0,34.4432,34.4524,34.4249,34.4341,8396.0
2017-09-26 13:05:00,37.47,37.48,37.44,37.46,11388.0,34.4249,34.4341,34.3973,34.4157,11388.0
2017-09-26 13:10:00,37.46,37.46,37.43,37.46,14860.0,34.4157,34.4157,34.3881,34.4157,14860.0
2017-09-26 13:15:00,37.47,37.52,37.46,37.52,29045.0,34.4249,34.4708,34.4157,34.4708,29045.0
2017-09-26 13:20:00,37.52,37.52,37.49,37.5,11973.0,34.4708,34.4708,34.4432,34.4524,11973.0
2017-09-26 13:25:00,37.49,37.5,37.49,37.5,3636.0,34.4432,34.4524,34.4432,34.4524,3636.0
2017-09-26 13:30:00,37.49,37.51,37.49,37.51,22682.0,34.4432,34.4616,34.4432,34.4616,22682.0
2017-09-26 13:35:00,37.51,37.51,37.49,37.51,28875.0,34.4616,34.4616,34.4432,34.4616,28875.0
2017-09-26 13:40:00,37.51,37.51,37.49,37.5,15841.0,34.4616,34.4616,34.4432,34.4524,15841.0
2017-09-26 13:45:00,37.49,37.51,37.49,37.5,33522.0,34.4432,34.4616,34.4432,34.4524,33522.0
2017-09-26 13:50:00,37.5,37.55,37.49,37.54,42945.0,34.4524,34.4984,34.4432,34.4892,42945.0
2017-09-26 13:55:00,37.55,37.56,37.53,37.55,15914.0,34.4984,34.5075,34.48,34.4984,15914.0
2017-09-26 14:00:00,37.55,37.56,37.53,37.54,30947.0,34.4984,34.5075,34.48,34.4892,30947.0
2017-09-26 14:05:00,37.54,37.54,37.52,37.52,16509.0,34.4892,34.4892,34.4708,34.4708,16509.0
2017-09-26 14:10:00,37.52,37.53,37.49,37.49,12416.0,34.4708,34.48,34.4432,34.4432,12416.0
2017-09-26 14:15:00,37.49,37.51,37.49,37.51,16485.0,34.4432,34.4616,34.4432,34.4616,16485.0
2017-09-26 14:20:00,37.51,37.51,37.49,37.5,22580.0,34.4616,34.4616,34.4432,34.4524,22580.0
2017-09-26 14:25:00,37.5,37.51,37.49,37.5,16377.0,34.4524,34.4616,34.4432,34.4524,16377.0
2017-09-26 14:30:00,37.5,37.52,37.48,37.49,24708.0,34.4524,34.4708,34.4341,34.4432,24708.0
2017-09-26 14:35:00,37.49,37.51,37.48,37.49,11438.0,34.4432,34.4616,34.4341,34.4432,11438.0
2017-09-26 14:40:00,37.49,37.49,37.48,37.49,3352.0,34.4432,34.4432,34.4341,34.4432,3352.0
2017-09-26 14:45:00,37.48,37.49,37.45,37.45,16811.0,34.4341,34.4432,34.4065,34.4065,16811.0
2017-09-26 14:50:00,37.46,37.48,37.45,37.46,18606.0,34.4157,34.4341,34.4065,34.4157,18606.0
2017-09-26 14:55:00,37.47,37.48,37.45,37.47,12862.0,34.4249,34.4341,34.4065,34.4249,12862.0
2017-09-26 15:00:00,37.47,37.49,37.45,37.45,14975.0,34.4249,34.4432,34.4065,34.4065,14975.0
2017-09-26 15:05:00,37.45,37.47,37.45,37.46,12988.0,34.4065,34.4249,34.4065,34.4157,12988.0
2017-09-26 15:10:00,37.45,37.49,37.45,37.47,13948.0,34.4065,34.4432,34.4065,34.4249,13948.0
2017-09-26 15:15:00,37.48,37.51,37.47,37.51,36202.0,34.4341,34.4616,34.4249,34.4616,36202.0
2017-09-26 15:20:00,37.51,37.51,37.47,37.49,261083.0,34.4616,34.4616,34.4249,34.4432,261083.0
2017-09-26 15:25:00,37.5,37.51,37.48,37.49,17761.0,34.4524,34.4616,34.4341,34.4432,17761.0
2017-09-26 15:30:00,37.5,37.5,37.47,37.5,21154.0,34.4524,34.4524,34.4249,34.4524,21154.0
2017-09-26 15:35:00,37.5,37.51,37.49,37.5,47176.0,34.4524,34.4616,34.4432,34.4524,47176.0
2017-09-26 15:40:00,37.5,37.5,37.45,37.45,53945.0,34.4524,34.4524,34.4065,34.4065,53945.0
2017-09-26 15:45:00,37.45,37.46,37.45,37.45,49913.0,34.4065,34.4157,34.4065,34.4065,49913.0
2017-09-26 15:50:00,37.45,37.45,37.42,37.45,80912.0,34.4065,34.4065,34.3789,34.4065,80912.0
2017-09-26 15:55:00,37.45,37.45,37.41,37.44,231526.0,34.4065,34.4065,34.3697,34.3973,231526.0
2017-09-27 09:30:00,37.68,37.85,37.66,37.81,43574.0,34.6178,34.774,34.5994,34.7372,43574.0
2017-09-27 09:35:00,37.82,37.96,37.8,37.84,59261.0,34.7464,34.875,34.728,34.7648,59261.0
2017-09-27 09:40:00,37.85,37.97,37.85,37.89,135352.0,34.774,34.8842,34.774,34.8107,135352.0
2017-09-27 09:45:00,37.89,37.89,37.73,37.74,50101.0,34.8107,34.8107,34.6637,34.6729,50101.0
2017-09-27 09:50:00,37.75,37.79,37.61,37.66,286039.0,34.6821,34.7189,34.5535,34.5994,286039.0
2017-09-27 09:55:00,37.66,37.72,37.64,37.7,96010.0,34.5994,34.6545,34.581,34.6362,96010.0
2017-09-27 10:00:00,37.7,37.75,37.57,37.73,163701.0,34.6362,34.6821,34.5167,34.6637,163701.0
2017-09-27 10:05:00,37.73,37.79,37.72,37.75,132621.0,34.6637,34.7189,34.6545,34.6821,132621.0
2017-09-27 10:10:00,37.75,37.79,37.71,37.78,119241.0,34.6821,34.7189,34.6454,34.7097,119241.0
2017-09-27 10:15:00,37.78,37.78,37.75,37.78,20605.0,34.7097,34.7097,34.6821,34.7097,20605.0
2017-09-27 10:20:00,37.77,37.78,37.75,37.76,25128.0,34.7005,34.7097,34.6821,34.6913,25128.0
2017-09-27 10:25:00,37.76,37.77,37.74,37.76,48720.0,34.6913,34.7005,34.6729,34.6913,48720.0
2017-09-27 10:30:00,37.75,37.76,37.71,37.72,59132.0,34.6821,34.6913,34.6454,34.6545,59132.0
2017-09-27 10:35:00,37.72,37.75,37.6,37.65,157385.0,34.6545,34.6821,34.5443,34.5902,157385.0
2017-09-27 10:40:00,37.64,37.67,37.59,37.61,93371.0,34.581,34.6086,34.5351,34.5535,93371.0
2017-09-27 10:45:00,37.61,37.67,37.6,37.66,41780.0,34.5535,34.6086,34.5443,34.5994,41780.0
2017-09-27 10:50:00,37.66,37.68,37.55,37.55,114918.0,34.5994,34.6178,34.4984,34.4984,114918.0
2017-09-27 10:55:00,37.55,37.58,37.52,37.52,29003.0,34.4984,34.5259,34.4708,34.4708,29003.0
2017-09-27 11:00:00,37.52,37.57,37.52,37.55,56370.0,34.4708,34.5167,34.4708,34.4984,56370.0
2017-09-27 11:05:00,37.55,37.56,37.49,37.52,58080.0,34.4984,34.5075,34.4432,34.4708,58080.0
2017-09-27 11:10:00,37.53,37.54,37.48,37.5,62463.0,34.48,34.4892,34.4341,34.4524,62463.0
2017-09-27 11:15:00,37.51,37.56,37.5,37.54,68344.0,34.4616,34.5075,34.4524,34.4892,68344.0
2017-09-27 11:20:00,37.55,37.56,37.48,37.55,117725.0,34.4984,34.5075,34.4341,34.4984,117725.0
2017-09-27 11:25:00,37.55,37.58,37.55,37.58,41758.0,34.4984,34.5259,34.4984,34.5259,41758.0
2017-09-27 11:30:00,37.58,37.58,37.5,37.52,42647.0,34.5259,34.5259,34.4524,34.4708,42647.0
2017-09-27 11:35:00,37.51,37.53,37.5,37.51,27175.0,34.4616,34.48,34.4524,34.4616,27175.0
2017-09-27 11:40:00,37.5,37.5,37.43,37.44,29537.0,34.4524,34.4524,34.3881,34.3973,29537.0
2017-09-27 11:45:00,37.43,37.43,37.33,37.33,29205.0,34.3881,34.3881,34.2962,34.2962,29205.0
2017-09-27 11:50:00,37.34,37.48,37.34,37.48,14494.0,34.3054,34.4341,34.3054,34.4341,14494.0
2017-09-27 11:55:00,37.48,37.51,37.47,37.5,19769.0,34.4341,34.4616,34.4249,34.4524,19769.0
2017-09-27 12:00:00,37.49,37.51,37.47,37.47,25677.0,34.4432,34.4616,34.4249,34.4249,25677.0
2017-09-27 12:05:00,37.47,37.53,37.47,37.52,56023.0,34.4249,34.48,34.4249,34.4708,56023.0
2017-09-27 12:10:00,37.52,37.57,37.52,37.57,46164.0,34.4708,34.5167,34.4708,34.5167,46164.0
2017-09-27 12:15:00,37.57,37.61,37.55,37.56,76019.0,34.5167,34.5535,34.4984,34.5075,76019.0
2017-09-27 12:20:00,37.55,37.59,37.52,37.59,92320.0,34.4984,34.5351,34.4708,34.5351,92320.0
2017-09-27 12:25:00,37.59,37.6,37.55,37.59,30382.0,34.5351,34.5443,34.4984,34.5351,30382.0
2017-09-27 12:30:00,37.59,37.62,37.58,37.62,54636.0,34.5351,34.5627,34.5259,34.5627,54636.0
2017-09-27 12:35:00,37.62,37.62,37.56,37.57,23413.0,34.5627,34.5627,34.5075,34.5167,23413.0
2017-09-27 12:40:00,37.57,37.67,37.56,37.65,72306.0,34.5167,34.6086,34.5075,34.5902,72306.0
2017-09-27 12:45:00,37.66,37.72,37.65,37.71,46098.0,34.5994,34.6545,34.5902,34.6454,46098.0
2017-09-27 12:50:00,37.71,37.75,37.65,37.67,66733.0,34.6454,34.6821,34.5902,34.6086,66733.0
2017-09-27 12:55:00,37.67,37.71,37.65,37.71,52578.0,34.6086,34.6454,34.5902,34.6454,52578.0
2017-09-27 13:00:00,37.71,37.74,37.66,37.67,57397.0,34.6454,34.6729,34.5994,34.6086,57397.0
2017-09-27 13:05:00,37.66,37.68,37.64,37.67,17788.0,34.5994,34.6178,34.581,34.6086,17788.0
2017-09-27 13:10:00,37.66,37.68,37.65,37.67,18295.0,34.5994,34.6178,34.5902,34.6086,18295.0
2017-09-27 13:15:00,37.67,37.67,37.63,37.67,20342.0,34.6086,34.6086,34.5719,34.6086,20342.0
2017-09-27 13:20:00,37.67,37.68,37.65,37.67,22011.0,34.6086,34.6178,34.5902,34.6086,22011.0
2017-09-27 13:25:00,37.67,37.72,37.67,37.72,14539.0,34.6086,34.6545,34.6086,34.6545,14539.0
2017-09-27 13:30:00,37.72,37.73,37.71,37.71,14510.0,34.6545,34.6637,34.6454,34.6454,14510.0
2017-09-27 13:35:00,37.71,37.73,37.68,37.7,45563.0,34.6454,34.6637,34.6178,34.6362,45563.0
2017-09-27 13:40:00,37.7,37.72,37.7,37.72,13728.0,34.6362,34.6545,34.6362,34.6545,13728.0
2017-09-27 13:45:00,37.72,37.74,37.7,37.73,14230.0,34.6545,34.6729,34.6362,34.6637,14230.0
2017-09-27 13:50:00,37.73,37.74,37.68,37.72,95331.0,34.6637,34.6729,34.6178,34.6545,95331.0
2017-09-27 13:55:00,37.73,37.74,37.71,37.73,37874.0,34.6637,34.6729,34.6454,34.6637,37874.0
2017-09-27 14:00:00,37.74,37.8,37.72,37.76,66524.0,34.6729,34.728,34.6545,34.6913,66524.0
2017-09-27 14:05:00,37.75,37.76,37.69,37.7,26828.0,34.6821,34.6913,34.627,34.6362,26828.0
2017-09-27 14:10:00,37.7,37.73,37.69,37.73,15491.0,34.6362,34.6637,34.627,34.6637,15491.0
2017-09-27 14:15:00,37.73,37.73,37.67,37.7,37432.0,34.6637,34.6637,34.6086,34.6362,37432.0
2017-09-27 14:20:00,37.7,37.7,37.66,37.66,24297.0,34.6362,34.6362,34.5994,34.5994,24297.0
2017-09-27 14:25:00,37.66,37.69,37.65,37.68,364987.0,34.5994,34.627,34.5902,34.6178,364987.0
2017-09-27 14:30:00,37.69,37.7,37.65,37.67,176971.0,34.627,34.6362,34.5902,34.6086,176971.0
2017-09-27 14:35:00,37.68,37.72,37.68,37.71,25975.0,34.6178,34.6545,34.6178,34.6454,25975.0
2017-09-27 14:40:00,37.71,37.74,37.71,37.73,49136.0,34.6454,34.6729,34.6454,34.6637,49136.0
2017-09-27 14:45:00,37.73,37.75,37.73,37.73,33890.0,34.6637,34.6821,34.6637,34.6637,33890.0
2017-09-27 14:50:00,37.73,37.77,37.73,37.76,579967.0,34.6637,34.7005,34.6637,34.6913,579967.0
2017-09-27 14:55:00,37.76,37.77,37.73,37.76,43992.0,34.6913,34.7005,34.6637,34.6913,43992.0
2017-09-27 15:00:00,37.76,37.78,37.74,37.75,346681.0,34.6913,34.7097,34.6729,34.6821,346681.0
2017-09-27 15:05:00,37.75,37.78,37.75,37.77,93826.0,34.6821,34.7097,34.6821,34.7005,93826.0
2017-09-27 15:10:00,37.77,37.84,37.76,37.84,149335.0,34.7005,34.7648,34.6913,34.7648,149335.0
2017-09-27 15:15:00,37.84,37.89,37.84,37.86,139661.0,34.7648,34.8107,34.7648,34.7832,139661.0
2017-09-27 15:20:00,37.87,38.03,37.86,38.03,142605.0,34.7924,34.9394,34.7832,34.9394,142605.0
2017-09-27 15:25:00,38.03,38.12,38.03,38.1,89816.0,34.9394,35.022,34.9394,35.0037,89816.0
2017-09-27 15:30:00,38.1,38.19,38.09,38.18,159354.0,35.0037,35.0863,34.9945,35.0772,159354.0
2017-09-27 15:35:00,38.18,38.22,38.14,38.21,112505.0,35.0772,35.1139,35.0404,35.1047,112505.0
2017-09-27 15:40:00,38.21,38.21,38.1,38.1,118259.0,35.1047,35.1047,35.0037,35.0037,118259.0
2017-09-27 15:45:00,38.11,38.12,38.06,38.09,591442.0,35.0129,35.022,34.9669,34.9945,591442.0
2017-09-27 15:50:00,38.09,38.11,38.06,38.11,119053.0,34.9945,35.0129,34.9669,35.0129,119053.0
2017-09-27 15:55:00,38.1,38.18,38.1,38.17,538344.0,35.0037,35.0772,35.0037,35.068,538344.0
2017-09-28 09:30:00,38.1,38.55,38.02,38.52,69022.0,35.0037,35.4171,34.9302,35.3895,69022.0
2017-09-28 09:35:00,38.52,38.58,38.36,38.47,337378.0,35.3895,35.4447,35.2425,35.3436,337378.0
2017-09-28 09:40:00,38.5,38.61,38.28,38.28,461426.0,35.3712,35.4722,35.169,35.169,461426.0
2017-09-28 09:45:00,38.27,38.47,38.24,38.39,49112.0,35.1598,35.3436,35.1323,35.2701,49112.0
2017-09-28 09:50:00,38.4,38.41,38.24,38.3,64340.0,35.2793,35.2885,35.1323,35.1874,64340.0
2017-09-28 09:55:00,38.3,38.45,38.29,38.41,75409.0,35.1874,35.3252,35.1782,35.2885,75409.0
2017-09-28 10:00:00,38.41,38.59,38.41,38.52,145988.0,35.2885,35.4538,35.2885,35.3895,145988.0
2017-09-28 10:05:00,38.52,38.63,38.49,38.51,212659.0,35.3895,35.4906,35.362,35.3803,212659.0
2017-09-28 10:10:00,38.5,38.51,38.33,38.38,44366.0,35.3712,35.3803,35.215,35.2609,44366.0
2017-09-28 10:15:00,38.38,38.45,38.35,38.44,58760.0,35.2609,35.3252,35.2333,35.316,58760.0
2017-09-28 10:20:00,38.43,38.48,38.41,38.47,46078.0,35.3068,35.3528,35.2885,35.3436,46078.0
2017-09-28 10:25:00,38.46,38.51,38.42,38.42,61651.0,35.3344,35.3803,35.2977,35.2977,61651.0
2017-09-28 10:30:00,38.43,38.49,38.42,38.48,74850.0,35.3068,35.362,35.2977,35.3528,74850.0
2017-09-28 10:35:00,38.48,38.52,38.45,38.48,118570.0,35.3528,35.3895,35.3252,35.3528,118570.0
2017-09-28 10:40:00,38.48,38.55,38.48,38.52,481920.0,35.3528,35.4171,35.3528,35.3895,481920.0
2017-09-28 10:45:00,38.52,38.55,38.49,38.5,166154.0,35.3895,35.4171,35.362,35.3712,166154.0
2017-09-28 10:50:00,38.5,38.52,38.46,38.52,90050.0,35.3712,35.3895,35.3344,35.3895,90050.0
2017-09-28 10:55:00,38.52,38.52,38.44,38.46,60109.0,35.3895,35.3895,35.316,35.3344,60109.0
2017-09-28 11:00:00,38.47,38.47,38.37,38.41,58915.0,35.3436,35.3436,35.2517,35.2885,58915.0
2017-09-28 11:05:00,38.4,38.43,38.34,38.34,64851.0,35.2793,35.3068,35.2242,35.2242,64851.0
2017-09-28 11:10:00,38.33,38.34,38.27,38.28,24322.0,35.215,35.2242,35.1598,35.169,24322.0
2017-09-28 11:15:00,38.28,38.37,38.27,38.37,51113.0,35.169,35.2517,35.1598,35.2517,51113.0
2017-09-28 11:20:00,38.37,38.41,38.35,38.35,39867.0,35.2517,35.2885,35.2333,35.2333,39867.0
2017-09-28 11:25:00,38.35,38.37,38.34,38.34,24781.0,35.2333,35.2517,35.2242,35.2242,24781.0
2017-09-28 11:30:00,38.35,38.39,38.34,38.38,214092.0,35.2333,35.2701,35.2242,35.2609,214092.0
2017-09-28 11:35:00,38.37,38.4,38.37,38.38,31621.0,35.2517,35.2793,35.2517,35.2609,31621.0
2017-09-28 11:40:00,38.38,38.39,38.31,38.34,26981.0,35.2609,35.2701,35.1966,35.2242,26981.0
2017-09-28 11:45:00,38.33,38.42,38.33,38.42,48878.0,35.215,35.2977,35.215,35.2977,48878.0
2017-09-28 11:50:00,38.42,38.44,38.4,38.42,31797.0,35.2977,35.316,35.2793,35.2977,31797.0
2017-09-28 11:55:00,38.42,38.44,38.4,38.42,24817.0,35.2977,35.316,35.2793,35.2977,24817.0
2017-09-28 12:00:00,38.43,38.49,38.42,38.48,30097.0,35.3068,35.362,35.2977,35.3528,30097.0
2017-09-28 12:05:00,38.48,38.54,38.48,38.54,32708.0,35.3528,35.4079,35.3528,35.4079,32708.0
2017-09-28 12:10:00,38.54,38.55,38.48,38.52,109254.0,35.4079,35.4171,35.3528,35.3895,109254.0
2017-09-28 12:15:00,38.52,38.55,38.5,38.52,106481.0,35.3895,35.4171,35.3712,35.3895,106481.0
2017-09-28 12:20:00,38.51,38.53,38.49,38.5,94038.0,35.3803,35.3987,35.362,35.3712,94038.0
2017-09-28 12:25:00,38.5,38.51,38.44,38.45,29696.0,35.3712,35.3803,35.316,35.3252,29696.0
2017-09-28 12:30:00,38.45,38.45,38.34,38.38,45764.0,35.3252,35.3252,35.2242,35.2609,45764.0
2017-09-28 12:35:00,38.39,38.39,38.31,38.31,21143.0,35.2701,35.2701,35.1966,35.1966,21143.0
2017-09-28 12:40:00,38.32,38.34,38.31,38.33,16344.0,35.2058,35.2242,35.1966,35.215,16344.0
2017-09-28 12:45:00,38.33,38.34,38.29,38.34,31999.0,35.215,35.2242,35.1782,35.2242,31999.0
2017-09-28 12:50:00,38.34,38.35,38.32,38.33,25506.0,35.2242,35.2333,35.2058,35.215,25506.0
2017-09-28 12:55:00,38.33,38.34,38.32,38.32,29563.0,35.215,35.2242,35.2058,35.2058,29563.0
2017-09-28 13:00:00,38.31,38.32,38.24,38.27,27414.0,35.1966,35.2058,35.1323,35.1598,27414.0
2017-09-28 13:05:00,38.26,38.27,38.23,38.23,12950.0,35.1507,35.1598,35.1231,35.1231,12950.0
2017-09-28 13:10:00,38.22,38.24,38.21,38.23,28262.0,35.1139,35.1323,35.1047,35.1231,28262.0
2017-09-28 13:15:00,38.23,38.25,38.21,38.25,34023.0,35.1231,35.1415,35.1047,35.1415,34023.0
2017-09-28 13:20:00,38.24,38.27,38.24,38.27,18867.0,35.1323,35.1598,35.1323,35.1598,18867.0
2017-09-28 13:25:00,38.27,38.32,38.26,38.28,42335.0,35.1598,35.2058,35.1507,35.169,42335.0
2017-09-28 13:30:00,38.28,38.33,38.24,38.33,33576.0,35.169,35.215,35.1323,35.215,33576.0
2017-09-28 13:35:00,38.33,38.41,38.22,38.39,1236832.0,35.215,35.2885,35.1139,35.2701,1236832.0
2017-09-28 13:40:00,38.38,38.43,38.36,38.39,33681.0,35.2609,35.3068,35.2425,35.2701,33681.0
2017-09-28 13:45:00,38.39,38.46,38.38,38.45,37841.0,35.2701,35.3344,35.2609,35.3252,37841.0
2017-09-28 13:50:00,38.45,38.47,38.43,38.47,42078.0,35.3252,35.3436,35.3068,35.3436,42078.0
2017-09-28 13:55:00,38.47,38.57,38.46,38.51,156485.0,35.3436,35.4355,35.3344,35.3803,156485.0
2017-09-28 14:00:00,38.51,38.54,38.49,38.54,50569.0,35.3803,35.4079,35.362,35.4079,50569.0
2017-09-28 14:05:00,38.54,38.58,38.53,38.55,41745.0,35.4079,35.4447,35.3987,35.4171,41745.0
2017-09-28 14:10:00,38.55,38.58,38.53,38.57,25816.0,35.4171,35.4447,35.3987,35.4355,25816.0
2017-09-28 14:15:00,38.57,38.68,38.57,38.61,123520.0,35.4355,35.5365,35.4355,35.4722,123520.0
2017-09-28 14:20:00,38.6,38.63,38.58,38.63,64500.0,35.463,35.4906,35.4447,35.4906,64500.0
2017-09-28 14:25:00,38.62,38.73,38.6,38.73,78597.0,35.4814,35.5825,35.463,35.5825,78597.0
2017-09-28 14:30:00,38.73,38.75,38.7,38.71,62745.0,35.5825,35.6008,35.5549,35.5641,62745.0
2017-09-28 14:35:00,38.7,38.72,38.64,38.66,80663.0,35.5549,35.5733,35.4998,35.5182,80663.0
2017-09-28 14:40:00,38.66,38.7,38.62,38.66,76748.0,35.5182,35.5549,35.4814,35.5182,76748.0
2017-09-28 14:45:00,38.66,38.67,38.62,38.66,39194.0,35.5182,35.5273,35.4814,35.5182,39194.0
2017-09-28 14:50:00,38.67,38.72,38.61,38.61,141961.0,35.5273,35.5733,35.4722,35.4722,141961.0
2017-09-28 14:55:00,38.61,38.64,38.6,38.61,90649.0,35.4722,35.4998,35.463,35.4722,90649.0
2017-09-28 15:00:00,38.61,38.68,38.6,38.68,95475.0,35.4722,35.5365,35.463,35.5365,95475.0
2017-09-28 15:05:00,38.68,38.73,38.66,38.7,90346.0,35.5365,35.5825,35.5182,35.5549,90346.0
2017-09-28 15:10:00,38.7,38.71,38.66,38.71,67245.0,35.5549,35.5641,35.5182,35.5641,67245.0
2017-09-28 15:15:00,38.71,38.77,38.7,38.75,138400.0,35.5641,35.6192,35.5549,35.6008,138400.0
2017-09-28 15:20:00,38.75,38.84,38.74,38.81,188130.0,35.6008,35.6835,35.5917,35.656,188130.0
2017-09-28 15:25:00,38.8,38.83,38.77,38.77,96756.0,35.6468,35.6743,35.6192,35.6192,96756.0
2017-09-28 15:30:00,38.77,38.8,38.77,38.8,95055.0,35.6192,35.6468,35.6192,35.6468,95055.0
2017-09-28 15:35:00,38.79,38.84,38.77,38.78,186553.0,35.6376,35.6835,35.6192,35.6284,186553.0
2017-09-28 15:40:00,38.79,38.86,38.77,38.86,90140.0,35.6376,35.7019,35.6192,35.7019,90140.0
2017-09-28 15:45:00,38.86,38.93,38.83,38.91,201170.0,35.7019,35.7662,35.6743,35.7478,201170.0
2017-09-28 15:50:00,38.91,38.97,38.9,38.96,215510.0,35.7478,35.803,35.7386,35.7938,215510.0
2017-09-28 15:55:00,38.96,39.01,38.94,38.98,422476.0,35.7938,35.8397,35.7754,35.8121,422476.0
2017-09-29 09:30:00,39.29,39.6,39.1,39.56,221835.0,36.097,36.3818,35.9224,36.345,221835.0
2017-09-29 09:35:00,39.55,39.6,39.25,39.26,168897.0,36.3358,36.3818,36.0602,36.0694,168897.0
2017-09-29 09:40:00,39.26,39.27,39.11,39.14,182692.0,36.0694,36.0786,35.9316,35.9591,182692.0
2017-09-29 09:45:00,39.14,39.37,39.11,39.3,211438.0,35.9591,36.1705,35.9316,36.1061,211438.0
2017-09-29 09:50:00,39.3,39.34,39.2,39.22,193449.0,36.1061,36.1429,36.0143,36.0326,193449.0
2017-09-29 09:55:00,39.22,39.54,39.21,39.52,172750.0,36.0326,36.3266,36.0235,36.3083,172750.0
2017-09-29 10:00:00,39.53,39.62,39.35,39.48,207504.0,36.3174,36.4001,36.1521,36.2715,207504.0
2017-09-29 10:05:00,39.48,39.65,39.48,39.59,78324.0,36.2715,36.4277,36.2715,36.3726,78324.0
2017-09-29 10:10:00,39.59,39.65,39.48,39.58,240699.0,36.3726,36.4277,36.2715,36.3634,240699.0
2017-09-29 10:15:00,39.59,39.59,39.48,39.5,113709.0,36.3726,36.3726,36.2715,36.2899,113709.0
2017-09-29 10:20:00,39.5,39.54,39.46,39.5,67674.0,36.2899,36.3266,36.2531,36.2899,67674.0
2017-09-29 10:25:00,39.5,39.55,39.47,39.51,59762.0,36.2899,36.3358,36.2623,36.2991,59762.0
2017-09-29 10:30:00,39.5,39.55,39.46,39.5,40806.0,36.2899,36.3358,36.2531,36.2899,40806.0
2017-09-29 10:35:00,39.5,39.52,39.33,39.35,92449.0,36.2899,36.3083,36.1337,36.1521,92449.0
2017-09-29 10:40:00,39.36,39.4,39.3,39.37,64325.0,36.1613,36.198,36.1061,36.1705,64325.0
2017-09-29 10:45:00,39.38,39.43,39.35,39.37,118435.0,36.1796,36.2256,36.1521,36.1705,118435.0
2017-09-29 10:50:00,39.36,39.43,39.33,39.42,74553.0,36.1613,36.2256,36.1337,36.2164,74553.0
2017-09-29 10:55:00,39.42,39.44,39.34,39.38,110094.0,36.2164,36.2348,36.1429,36.1796,110094.0
2017-09-29 11:00:00,39.39,39.44,39.32,39.42,51696.0,36.1888,36.2348,36.1245,36.2164,51696.0
2017-09-29 11:05:00,39.42,39.46,39.41,39.46,44195.0,36.2164,36.2531,36.2072,36.2531,44195.0
2017-09-29 11:10:00,39.46,39.46,39.4,39.44,43537.0,36.2531,36.2531,36.198,36.2348,43537.0
2017-09-29 11:15:00,39.44,39.47,39.38,39.41,63679.0,36.2348,36.2623,36.1796,36.2072,63679.0
2017-09-29 11:20:00,39.41,39.48,39.4,39.46,82981.0,36.2072,36.2715,36.198,36.2531,82981.0
2017-09-29 11:25:00,39.46,39.55,39.44,39.52,68884.0,36.2531,36.3358,36.2348,36.3083,68884.0
2017-09-29 11:30:00,39.52,39.61,39.52,39.57,111862.0,36.3083,36.3909,36.3083,36.3542,111862.0
2017-09-29 11:35:00,39.57,39.6,39.52,39.54,86198.0,36.3542,36.3818,36.3083,36.3266,86198.0
2017-09-29 11:40:00,39.55,39.6,39.52,39.54,104151.0,36.3358,36.3818,36.3083,36.3266,104151.0
2017-09-29 11:45:00,39.54,39.57,39.5,39.54,75688.0,36.3266,36.3542,36.2899,36.3266,75688.0
2017-09-29 11:50:00,39.54,39.59,39.53,39.57,90140.0,36.3266,36.3726,36.3174,36.3542,90140.0
2017-09-29 11:55:00,39.58,39.62,39.54,39.58,97644.0,36.3634,36.4001,36.3266,36.3634,97644.0
2017-09-29 12:00:00,39.58,39.61,39.57,39.6,72639.0,36.3634,36.3909,36.3542,36.3818,72639.0
2017-09-29 12:05:00,39.6,39.61,39.55,39.59,79440.0,36.3818,36.3909,36.3358,36.3726,79440.0
2017-09-29 12:10:00,39.6,39.7,39.58,39.7,92010.0,36.3818,36.4736,36.3634,36.4736,92010.0
2017-09-29 12:15:00,39.7,39.7,39.62,39.64,123157.0,36.4736,36.4736,36.4001,36.4185,123157.0
2017-09-29 12:20:00,39.63,39.66,39.62,39.63,67388.0,36.4093,36.4369,36.4001,36.4093,67388.0
2017-09-29 12:25:00,39.63,39.66,39.59,39.65,71273.0,36.4093,36.4369,36.3726,36.4277,71273.0
2017-09-29 12:30:00,39.65,39.65,39.58,39.59,46147.0,36.4277,36.4277,36.3634,36.3726,46147.0
2017-09-29 12:35:00,39.59,39.64,39.58,39.6,41984.0,36.3726,36.4185,36.3634,36.3818,41984.0
2017-09-29 12:40:00,39.61,39.62,39.53,39.55,38633.0,36.3909,36.4001,36.3174,36.3358,38633.0
2017-09-29 12:45:00,39.55,39.62,39.52,39.61,266754.0,36.3358,36.4001,36.3083,36.3909,266754.0
2017-09-29 12:50:00,39.61,39.7,39.59,39.67,85791.0,36.3909,36.4736,36.3726,36.4461,85791.0
2017-09-29 12:55:00,39.66,39.69,39.62,39.63,38260.0,36.4369,36.4644,36.4001,36.4093,38260.0
2017-09-29 13:00:00,39.63,39.68,39.62,39.67,26127.0,36.4093,36.4553,36.4001,36.4461,26127.0
2017-09-29 13:05:00,39.67,39.75,39.65,39.69,41250.0,36.4461,36.5196,36.4277,36.4644,41250.0
2017-09-29 13:10:00,39.69,39.73,39.67,39.71,28771.0,36.4644,36.5012,36.4461,36.4828,28771.0
2017-09-29 13:15:00,39.71,39.76,39.7,39.76,39059.0,36.4828,36.5288,36.4736,36.5288,39059.0
2017-09-29 13:20:00,39.75,39.81,39.74,39.79,76714.0,36.5196,36.5747,36.5104,36.5563,76714.0
2017-09-29 13:25:00,39.79,39.84,39.77,39.84,33570.0,36.5563,36.6023,36.5379,36.6023,33570.0
2017-09-29 13:30:00,39.84,39.88,39.8,39.84,76728.0,36.6023,36.639,36.5655,36.6023,76728.0
2017-09-29 13:35:00,39.84,39.9,39.84,39.88,49806.0,36.6023,36.6574,36.6023,36.639,49806.0
2017-09-29 13:40:00,39.88,39.9,39.84,39.88,74432.0,36.639,36.6574,36.6023,36.639,74432.0
2017-09-29 13:45:00,39.89,39.97,39.89,39.96,56404.0,36.6482,36.7217,36.6482,36.7125,56404.0
2017-09-29 13:50:00,39.97,40.01,39.95,39.98,66450.0,36.7217,36.7584,36.7033,36.7309,66450.0
2017-09-29 13:55:00,39.97,40.0,39.85,39.86,116765.0,36.7217,36.7493,36.6114,36.6206,116765.0
2017-09-29 14:00:00,39.86,39.88,39.83,39.86,81966.0,36.6206,36.639,36.5931,36.6206,81966.0
2017-09-29 14:05:00,39.85,39.91,39.83,39.86,51168.0,36.6114,36.6666,36.5931,36.6206,51168.0
2017-09-29 14:10:00,39.85,39.93,39.85,39.89,41397.0,36.6114,36.6849,36.6114,36.6482,41397.0
2017-09-29 14:15:00,39.9,39.94,39.88,39.92,55374.0,36.6574,36.6941,36.639,36.6758,55374.0
2017-09-29 14:20:00,39.91,39.96,39.88,39.94,61104.0,36.6666,36.7125,36.639,36.6941,61104.0
2017-09-29 14:25:00,39.93,39.93,39.86,39.86,59004.0,36.6849,36.6849,36.6206,36.6206,59004.0
2017-09-29 14:30:00,39.86,39.92,39.85,39.9,52091.0,36.6206,36.6758,36.6114,36.6574,52091.0
2017-09-29 14:35:00,39.9,39.92,39.87,39.9,81014.0,36.6574,36.6758,36.6298,36.6574,81014.0
2017-09-29 14:40:00,39.91,39.91,39.86,39.87,59955.0,36.6666,36.6666,36.6206,36.6298,59955.0
2017-09-29 14:45:00,39.86,39.93,39.86,39.89,82496.0,36.6206,36.6849,36.6206,36.6482,82496.0
2017-09-29 14:50:00,39.88,39.92,39.84,39.85,82051.0,36.639,36.6758,36.6023,36.6114,82051.0
2017-09-29 14:55:00,39.85,39.9,39.82,39.86,57984.0,36.6114,36.6574,36.5839,36.6206,57984.0
2017-09-29 15:00:00,39.86,39.92,39.86,39.91,44537.0,36.6206,36.6758,36.6206,36.6666,44537.0
2017-09-29 15:05:00,39.91,39.92,39.87,39.88,80891.0,36.6666,36.6758,36.6298,36.639,80891.0
2017-09-29 15:10:00,39.87,39.89,39.84,39.88,43288.0,36.6298,36.6482,36.6023,36.639,43288.0
2017-09-29 15:15:00,39.88,39.9,39.85,39.9,66197.0,36.639,36.6574,36.6114,36.6574,66197.0
2017-09-29 15:20:00,39.9,39.9,39.88,39.89,63312.0,36.6574,36.6574,36.639,36.6482,63312.0
2017-09-29 15:25:00,39.89,39.91,39.82,39.84,84475.0,36.6482,36.6666,36.5839,36.6023,84475.0
2017-09-29 15:30:00,39.84,39.88,39.81,39.87,76451.0,36.6023,36.639,36.5747,36.6298,76451.0
2017-09-29 15:35:00,39.87,39.87,39.8,39.84,87381.0,36.6298,36.6298,36.5655,36.6023,87381.0
2017-09-29 15:40:00,39.83,39.91,39.83,39.91,142054.0,36.5931,36.6666,36.5931,36.6666,142054.0
2017-09-29 15:45:00,39.91,39.92,39.82,39.84,175687.0,36.6666,36.6758,36.5839,36.6023,175687.0
2017-09-29 15:50:00,39.84,39.91,39.84,39.89,196282.0,36.6023,36.6666,36.6023,36.6482,196282.0
2017-09-29 15:55:00,39.88,39.94,39.86,39.92,504700.0,36.639,36.6941,36.6206,36.6758,504700.0
2017-10-02 09:30:00,40.39,40.39,39.79,39.82,75281.0,37.1076,37.1076,36.5563,36.5839,75281.0
2017-10-02 09:35:00,39.81,39.87,39.7,39.75,68105.0,36.5747,36.6298,36.4736,36.5196,68105.0
2017-10-02 09:40:00,39.75,40.07,39.73,39.99,82193.0,36.5196,36.8136,36.5012,36.7401,82193.0
2017-10-02 09:45:00,40.0,40.18,39.94,40.15,81220.0,36.7493,36.9146,36.6941,36.8871,81220.0
2017-10-02 09:50:00,40.15,40.16,39.99,40.05,67317.0,36.8871,36.8963,36.7401,36.7952,67317.0
2017-10-02 09:55:00,40.05,40.2,40.02,40.17,62123.0,36.7952,36.933,36.7676,36.9054,62123.0
2017-10-02 10:00:00,40.18,40.23,40.16,40.2,70087.0,36.9146,36.9606,36.8963,36.933,70087.0
2017-10-02 10:05:00,40.2,40.27,40.17,40.23,46907.0,36.933,36.9973,36.9054,36.9606,46907.0
2017-10-02 10:10:00,40.22,40.28,40.19,40.19,277320.0,36.9514,37.0065,36.9238,36.9238,277320.0
2017-10-02 10:15:00,40.19,40.29,40.11,40.12,79000.0,36.9238,37.0157,36.8503,36.8595,79000.0
2017-10-02 10:20:00,40.12,40.15,40.01,40.02,42238.0,36.8595,36.8871,36.7584,36.7676,42238.0
2017-10-02 10:25:00,40.02,40.04,39.78,39.79,108845.0,36.7676,36.786,36.5471,36.5563,108845.0
2017-10-02 10:30:00,39.78,39.82,39.74,39.81,61950.0,36.5471,36.5839,36.5104,36.5747,61950.0
2017-10-02 10:35:00,39.8,39.89,39.79,39.88,15624.0,36.5655,36.6482,36.5563,36.639,15624.0
2017-10-02 10:40:00,39.88,40.01,39.85,39.96,50864.0,36.639,36.7584,36.6114,36.7125,50864.0
2017-10-02 10:45:00,39.95,39.98,39.88,39.98,40165.0,36.7033,36.7309,36.639,36.7309,40165.0
2017-10-02 10:50:00,39.98,40.04,39.96,40.01,59907.0,36.7309,36.786,36.7125,36.7584,59907.0
2017-10-02 10:55:00,40.02,40.03,39.98,40.03,39907.0,36.7676,36.7768,36.7309,36.7768,39907.0
2017-10-02 11:00:00,40.02,40.03,39.98,40.01,41892.0,36.7676,36.7768,36.7309,36.7584,41892.0
2017-10-02 11:05:00,40.01,40.01,39.91,39.92,23971.0,36.7584,36.7584,36.6666,36.6758,23971.0
2017-10-02 11:10:00,39.93,39.96,39.91,39.93,125165.0,36.6849,36.7125,36.6666,36.6849,125165.0
2017-10-02 11:15:00,39.93,39.93,39.86,39.89,29389.0,36.6849,36.6849,36.6206,36.6482,29389.0
2017-10-02 11:20:00,39.89,39.89,39.85,39.88,28536.0,36.6482,36.6482,36.6114,36.639,28536.0
2017-10-02 11:25:00,39.88,39.95,39.87,39.91,49480.0,36.639,36.7033,36.6298,36.6666,49480.0
2017-10-02 11:30:00,39.91,40.02,39.89,40.02,54768.0,36.6666,36.7676,36.6482,36.7676,54768.0
2017-10-02 11:35:00,40.02,40.06,40.0,40.02,153475.0,36.7676,36.8044,36.7493,36.7676,153475.0
2017-10-02 11:40:00,40.02,40.04,39.92,39.94,185083.0,36.7676,36.786,36.6758,36.6941,185083.0
2017-10-02 11:45:00,39.94,39.99,39.81,39.81,90893.0,36.6941,36.7401,36.5747,36.5747,90893.0
2017-10-02 11:50:00,39.81,39.89,39.81,39.84,42663.0,36.5747,36.6482,36.5747,36.6023,42663.0
2017-10-02 11:55:00,39.84,39.93,39.81,39.92,50627.0,36.6023,36.6849,36.5747,36.6758,50627.0
2017-10-02 12:00:00,39.92,39.96,39.9,39.94,53291.0,36.6758,36.7125,36.6574,36.6941,53291.0
2017-10-02 12:05:00,39.94,39.97,39.93,39.96,55404.0,36.6941,36.7217,36.6849,36.7125,55404.0
2017-10-02 12:10:00,39.97,39.98,39.93,39.97,31899.0,36.7217,36.7309,36.6849,36.7217,31899.0
2017-10-02 12:15:00,39.98,39.99,39.94,39.98,35702.0,36.7309,36.7401,36.6941,36.7309,35702.0
2017-10-02 12:20:00,39.98,39.99,39.94,39.98,77779.0,36.7309,36.7401,36.6941,36.7309,77779.0
2017-10-02 12:25:00,39.98,40.01,39.95,39.96,61807.0,36.7309,36.7584,36.7033,36.7125,61807.0
2017-10-02 12:30:00,39.96,40.0,39.93,40.0,77833.0,36.7125,36.7493,36.6849,36.7493,77833.0
2017-10-02 12:35:00,39.97,39.98,39.93,39.96,19142.0,36.7217,36.7309,36.6849,36.7125,19142.0
2017-10-02 12:40:00,39.96,39.97,39.9,39.91,45335.0,36.7125,36.7217,36.6574,36.6666,45335.0
2017-10-02 12:45:00,39.91,39.97,39.91,39.97,11048.0,36.6666,36.7217,36.6666,36.7217,11048.0
2017-10-02 12:50:00,39.97,39.98,39.95,39.98,21162.0,36.7217,36.7309,36.7033,36.7309,21162.0
2017-10-02 12:55:00,39.97,39.98,39.89,39.9,49269.0,36.7217,36.7309,36.6482,36.6574,49269.0
2017-10-02 13:00:00,39.9,39.91,39.85,39.89,34147.0,36.6574,36.6666,36.6114,36.6482,34147.0
2017-10-02 13:05:00,39.89,39.91,39.85,39.91,28412.0,36.6482,36.6666,36.6114,36.6666,28412.0
2017-10-02 13:10:00,39.91,39.93,39.89,39.92,19793.0,36.6666,36.6849,36.6482,36.6758,19793.0
2017-10-02 13:15:00,39.92,39.95,39.91,39.92,25150.0,36.6758,36.7033,36.6666,36.6758,25150.0
2017-10-02 13:20:00,39.92,39.96,39.89,39.94,35408.0,36.6758,36.7125,36.6482,36.6941,35408.0
2017-10-02 13:25:00,39.95,39.98,39.94,39.97,39515.0,36.7033,36.7309,36.6941,36.7217,39515.0
2017-10-02 13:30:00,39.96,39.98,39.91,39.91,21245.0,36.7125,36.7309,36.6666,36.6666,21245.0
2017-10-02 13:35:00,39.91,39.92,39.89,39.92,14320.0,36.6666,36.6758,36.6482,36.6758,14320.0
2017-10-02 13:40:00,39.91,39.98,39.91,39.95,43272.0,36.6666,36.7309,36.6666,36.7033,43272.0
2017-10-02 13:45:00,39.96,40.0,39.95,39.96,58631.0,36.7125,36.7493,36.7033,36.7125,58631.0
2017-10-02 13:50:00,39.96,40.0,39.95,40.0,274273.0,36.7125,36.7493,36.7033,36.7493,274273.0
2017-10-02 13:55:00,40.0,40.01,39.92,39.96,34233.0,36.7493,36.7584,36.6758,36.7125,34233.0
2017-10-02 14:00:00,39.96,40.01,39.9,40.0,363975.0,36.7125,36.7584,36.6574,36.7493,363975.0
2017-10-02 14:05:00,40.0,40.0,39.97,39.98,24260.0,36.7493,36.7493,36.7217,36.7309,24260.0
2017-10-02 14:10:00,39.98,39.99,39.92,39.93,19570.0,36.7309,36.7401,36.6758,36.6849,19570.0
2017-10-02 14:15:00,39.94,39.94,39.91,39.94,19884.0,36.6941,36.6941,36.6666,36.6941,19884.0
2017-10-02 14:20:00,39.95,39.96,39.93,39.95,17555.0,36.7033,36.7125,36.6849,36.7033,17555.0
2017-10-02 14:25:00,39.94,39.97,39.93,39.93,43505.0,36.6941,36.7217,36.6849,36.6849,43505.0
2017-10-02 14:30:00,39.94,39.94,39.87,39.91,56496.0,36.6941,36.6941,36.6298,36.6666,56496.0
2017-10-02 14:35:00,39.91,39.95,39.89,39.91,40319.0,36.6666,36.7033,36.6482,36.6666,40319.0
2017-10-02 14:40:00,39.91,39.97,39.89,39.95,30409.0,36.6666,36.7217,36.6482,36.7033,30409.0
2017-10-02 14:45:00,39.95,40.01,39.95,40.0,35803.0,36.7033,36.7584,36.7033,36.7493,35803.0
2017-10-02 14:50:00,40.0,40.0,39.96,39.99,43022.0,36.7493,36.7493,36.7125,36.7401,43022.0
2017-10-02 14:55:00,40.0,40.0,39.94,39.94,22117.0,36.7493,36.7493,36.6941,36.6941,22117.0
2017-10-02 15:00:00,39.94,39.98,39.94,39.98,18554.0,36.6941,36.7309,36.6941,36.7309,18554.0
2017-10-02 15:05:00,39.98,40.0,39.97,40.0,85049.0,36.7309,36.7493,36.7217,36.7493,85049.0
2017-10-02 15:10:00,40.0,40.01,39.98,40.0,119922.0,36.7493,36.7584,36.7309,36.7493,119922.0
2017-10-02 15:15:00,39.99,40.01,39.97,39.99,67794.0,36.7401,36.7584,36.7217,36.7401,67794.0
2017-10-02 15:20:00,40.0,40.04,39.99,40.02,71758.0,36.7493,36.786,36.7401,36.7676,71758.0
2017-10-02 15:25:00,40.02,40.03,39.99,40.0,91458.0,36.7676,36.7768,36.7401,36.7493,91458.0
2017-10-02 15:30:00,39.99,40.04,39.97,40.04,75360.0,36.7401,36.786,36.7217,36.786,75360.0
2017-10-02 15:35:00,40.04,40.05,40.02,40.04,43377.0,36.786,36.7952,36.7676,36.786,43377.0
2017-10-02 15:40:00,40.04,40.04,39.98,39.98,63079.0,36.786,36.786,36.7309,36.7309,63079.0
2017-10-02 15:45:00,39.98,40.0,39.96,39.98,181696.0,36.7309,36.7493,36.7125,36.7309,181696.0
2017-10-02 15:50:00,39.98,40.0,39.97,39.98,244482.0,36.7309,36.7493,36.7217,36.7309,244482.0
2017-10-02 15:55:00,39.99,40.01,39.94,40.0,371848.0,36.7401,36.7584,36.6941,36.7493,371848.0
2017-10-03 09:30:00,40.14,40.43,40.08,40.36,193951.0,36.8779,37.1443,36.8228,37.08,193951.0
2017-10-03 09:35:00,40.37,40.39,40.15,40.17,138880.0,37.0892,37.1076,36.8871,36.9054,138880.0
2017-10-03 09:40:00,40.17,40.21,39.87,39.89,139654.0,36.9054,36.9422,36.6298,36.6482,139654.0
2017-10-03 09:45:00,39.88,40.03,39.84,40.01,97170.0,36.639,36.7768,36.6023,36.7584,97170.0
2017-10-03 09:50:00,40.01,40.2,40.0,40.19,117580.0,36.7584,36.933,36.7493,36.9238,117580.0
2017-10-03 09:55:00,40.19,40.3,40.15,40.2,63928.0,36.9238,37.0249,36.8871,36.933,63928.0
2017-10-03 10:00:00,40.2,40.35,40.19,40.3,76426.0,36.933,37.0708,36.9238,37.0249,76426.0
2017-10-03 10:05:00,40.3,40.45,40.28,40.45,138801.0,37.0249,37.1627,37.0065,37.1627,138801.0
2017-10-03 10:10:00,40.46,40.49,40.33,40.36,87064.0,37.1719,37.1994,37.0524,37.08,87064.0
2017-10-03 10:15:00,40.37,40.38,40.27,40.27,267061.0,37.0892,37.0984,36.9973,36.9973,267061.0
2017-10-03 10:20:00,40.27,40.29,40.1,40.14,167976.0,36.9973,37.0157,36.8411,36.8779,167976.0
2017-10-03 10:25:00,40.16,40.19,40.1,40.1,90386.0,36.8963,36.9238,36.8411,36.8411,90386.0
2017-10-03 10:30:00,40.09,40.11,39.92,39.98,127251.0,36.8319,36.8503,36.6758,36.7309,127251.0
2017-10-03 10:35:00,39.99,40.09,39.98,40.04,77334.0,36.7401,36.8319,36.7309,36.786,77334.0
2017-10-03 10:40:00,40.03,40.11,39.99,40.11,45300.0,36.7768,36.8503,36.7401,36.8503,45300.0
2017-10-03 10:45:00,40.11,40.16,40.05,40.09,163933.0,36.8503,36.8963,36.7952,36.8319,163933.0
2017-10-03 10:50:00,40.1,40.1,39.99,40.04,50283.0,36.8411,36.8411,36.7401,36.786,50283.0
2017-10-03 10:55:00,40.05,40.11,40.04,40.05,29505.0,36.7952,36.8503,36.786,36.7952,29505.0
2017-10-03 11:00:00,40.05,40.07,40.01,40.02,41716.0,36.7952,36.8136,36.7584,36.7676,41716.0
2017-10-03 11:05:00,40.01,40.17,40.01,40.1,88000.0,36.7584,36.9054,36.7584,36.8411,88000.0
2017-10-03 11:10:00,40.1,40.13,39.98,40.01,59188.0,36.8411,36.8687,36.7309,36.7584,59188.0
2017-10-03 11:15:00,40.02,40.06,39.85,39.91,50107.0,36.7676,36.8044,36.6114,36.6666,50107.0
2017-10-03 11:20:00,39.91,39.94,39.87,39.88,107572.0,36.6666,36.6941,36.6298,36.639,107572.0
2017-10-03 11:25:00,39.88,40.07,39.86,40.06,42523.0,36.639,36.8136,36.6206,36.8044,42523.0
2017-10-03 11:30:00,40.05,40.18,40.05,40.17,50677.0,36.7952,36.9146,36.7952,36.9054,50677.0
2017-10-03 11:35:00,40.17,40.32,40.15,40.3,73644.0,36.9054,37.0432,36.8871,37.0249,73644.0
2017-10-03 11:40:00,40.3,40.3,40.13,40.16,45412.0,37.0249,37.0249,36.8687,36.8963,45412.0
2017-10-03 11:45:00,40.16,40.2,40.14,40.18,38118.0,36.8963,36.933,36.8779,36.9146,38118.0
2017-10-03 11:50:00,40.19,40.36,40.15,40.36,61342.0,36.9238,37.08,36.8871,37.08,61342.0
2017-10-03 11:55:00,40.35,40.41,40.2,40.22,60055.0,37.0708,37.1259,36.933,36.9514,60055.0
2017-10-03 12:00:00,40.22,40.27,40.2,40.22,40206.0,36.9514,36.9973,36.933,36.9514,40206.0
2017-10-03 12:05:00,40.21,40.24,40.2,40.22,29696.0,36.9422,36.9697,36.933,36.9514,29696.0
2017-10-03 12:10:00,40.23,40.33,40.21,40.29,78830.0,36.9606,37.0524,36.9422,37.0157,78830.0
2017-10-03 12:15:00,40.29,40.3,40.2,40.24,26742.0,37.0157,37.0249,36.933,36.9697,26742.0
2017-10-03 12:20:00,40.23,40.27,40.19,40.24,48796.0,36.9606,36.9973,36.9238,36.9697,48796.0
2017-10-03 12:25:00,40.24,40.26,40.19,40.2,30912.0,36.9697,36.9881,36.9238,36.933,30912.0
2017-10-03 12:30:00,40.2,40.3,40.2,40.29,38893.0,36.933,37.0249,36.933,37.0157,38893.0
2017-10-03 12:35:00,40.29,40.39,40.29,40.37,25974.0,37.0157,37.1076,37.0157,37.0892,25974.0
2017-10-03 12:40:00,40.37,40.39,40.24,40.24,38112.0,37.0892,37.1076,36.9697,36.9697,38112.0
2017-10-03 12:45:00,40.24,40.26,40.16,40.24,49321.0,36.9697,36.9881,36.8963,36.9697,49321.0
2017-10-03 12:50:00,40.24,40.28,40.2,40.25,27635.0,36.9697,37.0065,36.933,36.9789,27635.0
2017-10-03 12:55:00,40.26,40.28,40.23,40.28,27982.0,36.9881,37.0065,36.9606,37.0065,27982.0
2017-10-03 13:00:00,40.27,40.36,40.23,40.32,48389.0,36.9973,37.08,36.9606,37.0432,48389.0
2017-10-03 13:05:00,40.32,40.32,40.24,40.24,291060.0,37.0432,37.0432,36.9697,36.9697,291060.0
2017-10-03 13:10:00,40.25,40.44,40.22,40.41,125365.0,36.9789,37.1535,36.9514,37.1259,125365.0
2017-10-03 13:15:00,40.41,40.42,40.32,40.36,38618.0,37.1259,37.1351,37.0432,37.08,38618.0
2017-10-03 13:20:00,40.35,40.38,40.31,40.33,31987.0,37.0708,37.0984,37.0341,37.0524,31987.0
2017-10-03 13:25:00,40.33,40.34,40.28,40.3,60745.0,37.0524,37.0616,37.0065,37.0249,60745.0
2017-10-03 13:30:00,40.29,40.39,40.28,40.38,51379.0,37.0157,37.1076,37.0065,37.0984,51379.0
2017-10-03 13:35:00,40.39,40.47,40.36,40.45,83575.0,37.1076,37.1811,37.08,37.1627,83575.0
2017-10-03 13:40:00,40.44,40.54,40.43,40.5,85051.0,37.1535,37.2454,37.1443,37.2086,85051.0
2017-10-03 13:45:00,40.5,40.62,40.48,40.61,82521.0,37.2086,37.3189,37.1902,37.3097,82521.0
2017-10-03 13:50:00,40.6,40.64,40.53,40.57,62719.0,37.3005,37.3372,37.2362,37.2729,62719.0
2017-10-03 13:55:00,40.57,40.57,40.47,40.47,76887.0,37.2729,37.2729,37.1811,37.1811,76887.0
2017-10-03 14:00:00,40.48,40.61,40.47,40.55,59942.0,37.1902,37.3097,37.1811,37.2546,59942.0
2017-10-03 14:05:00,40.55,40.56,40.46,40.47,60438.0,37.2546,37.2637,37.1719,37.1811,60438.0
2017-10-03 14:10:00,40.48,40.49,40.45,40.48,33285.0,37.1902,37.1994,37.1627,37.1902,33285.0
2017-10-03 14:15:00,40.48,40.5,40.44,40.44,35074.0,37.1902,37.2086,37.1535,37.1535,35074.0
2017-10-03 14:20:00,40.45,40.51,40.43,40.44,39377.0,37.1627,37.2178,37.1443,37.1535,39377.0
2017-10-03 14:25:00,40.44,40.53,40.43,40.51,63113.0,37.1535,37.2362,37.1443,37.2178,63113.0
2017-10-03 14:30:00,40.51,40.51,40.45,40.45,37709.0,37.2178,37.2178,37.1627,37.1627,37709.0
2017-10-03 14:35:00,40.46,40.47,40.41,40.41,19322.0,37.1719,37.1811,37.1259,37.1259,19322.0
2017-10-03 14:40:00,40.41,40.46,40.35,40.36,47703.0,37.1259,37.1719,37.0708,37.08,47703.0
2017-10-03 14:45:00,40.36,40.42,40.36,40.39,33050.0,37.08,37.1351,37.08,37.1076,33050.0
2017-10-03 14:50:00,40.39,40.43,40.36,40.36,67274.0,37.1076,37.1443,37.08,37.08,67274.0
2017-10-03 14:55:00,40.36,40.41,40.34,40.39,103874.0,37.08,37.1259,37.0616,37.1076,103874.0
2017-10-03 15:00:00,40.4,40.41,40.39,40.39,68256.0,37.1167,37.1259,37.1076,37.1076,68256.0
2017-10-03 15:05:00,40.4,40.41,40.34,40.36,66851.0,37.1167,37.1259,37.0616,37.08,66851.0
2017-10-03 15:10:00,40.36,40.38,40.33,40.34,89804.0,37.08,37.0984,37.0524,37.0616,89804.0
2017-10-03 15:15:00,40.34,40.35,40.33,40.34,14670.0,37.0616,37.0708,37.0524,37.0616,14670.0
2017-10-03 15:20:00,40.34,40.36,40.29,40.35,83835.0,37.0616,37.08,37.0157,37.0708,83835.0
2017-10-03 15:25:00,40.36,40.36,40.25,40.28,182822.0,37.08,37.08,36.9789,37.0065,182822.0
2017-10-03 15:30:00,40.27,40.29,40.23,40.28,69863.0,36.9973,37.0157,36.9606,37.0065,69863.0
2017-10-03 15:35:00,40.27,40.29,40.26,40.27,82012.0,36.9973,37.0157,36.9881,36.9973,82012.0
2017-10-03 15:40:00,40.26,40.29,40.26,40.28,248860.0,36.9881,37.0157,36.9881,37.0065,248860.0
2017-10-03 15:45:00,40.28,40.29,40.26,40.27,251509.0,37.0065,37.0157,36.9881,36.9973,251509.0
2017-10-03 15:50:00,40.28,40.31,40.26,40.28,232498.0,37.0065,37.0341,36.9881,37.0065,232498.0
2017-10-03 15:55:00,40.29,40.33,40.26,40.28,463106.0,37.0157,37.0524,36.9881,37.0065,463106.0
2017-10-04 09:30:00,40.36,40.48,40.29,40.39,46235.0,37.08,37.1902,37.0157,37.1076,46235.0
2017-10-04 09:35:00,40.37,40.42,40.23,40.29,44127.0,37.0892,37.1351,36.9606,37.0157,44127.0
2017-10-04 09:40:00,40.28,40.31,40.22,40.27,36491.0,37.0065,37.0341,36.9514,36.9973,36491.0
2017-10-04 09:45:00,40.27,40.32,40.15,40.16,47902.0,36.9973,37.0432,36.8871,36.8963,47902.0
2017-10-04 09:50:00,40.16,40.24,40.16,40.2,19426.0,36.8963,36.9697,36.8963,36.933,19426.0
2017-10-04 09:55:00,40.21,40.42,40.19,40.41,20716.0,36.9422,37.1351,36.9238,37.1259,20716.0
2017-10-04 10:00:00,40.43,40.43,40.37,40.42,48168.0,37.1443,37.1443,37.0892,37.1351,48168.0
2017-10-04 10:05:00,40.42,40.49,40.38,40.43,42720.0,37.1351,37.1994,37.0984,37.1443,42720.0
2017-10-04 10:10:00,40.43,40.48,40.41,40.48,35838.0,37.1443,37.1902,37.1259,37.1902,35838.0
2017-10-04 10:15:00,40.49,40.58,40.46,40.52,108424.0,37.1994,37.2821,37.1719,37.227,108424.0
2017-10-04 10:20:00,40.51,40.55,40.42,40.55,41693.0,37.2178,37.2546,37.1351,37.2546,41693.0
2017-10-04 10:25:00,40.54,40.55,40.48,40.5,29094.0,37.2454,37.2546,37.1902,37.2086,29094.0
2017-10-04 10:30:00,40.49,40.5,40.42,40.44,30662.0,37.1994,37.2086,37.1351,37.1535,30662.0
2017-10-04 10:35:00,40.44,40.46,40.4,40.42,34378.0,37.1535,37.1719,37.1167,37.1351,34378.0
2017-10-04 10:40:00,40.44,40.46,40.41,40.41,29103.0,37.1535,37.1719,37.1259,37.1259,29103.0
2017-10-04 10:45:00,40.43,40.48,40.41,40.41,38753.0,37.1443,37.1902,37.1259,37.1259,38753.0
2017-10-04 10:50:00,40.4,40.43,40.38,40.43,36397.0,37.1167,37.1443,37.0984,37.1443,36397.0
2017-10-04 10:55:00,40.43,40.5,40.42,40.48,63788.0,37.1443,37.2086,37.1351,37.1902,63788.0
2017-10-04 11:00:00,40.5,40.53,40.48,40.49,24386.0,37.2086,37.2362,37.1902,37.1994,24386.0
2017-10-04 11:05:00,40.49,40.52,40.48,40.48,18381.0,37.1994,37.227,37.1902,37.1902,18381.0
2017-10-04 11:10:00,40.47,40.5,40.46,40.49,14958.0,37.1811,37.2086,37.1719,37.1994,14958.0
2017-10-04 11:15:00,40.49,40.52,40.47,40.5,13291.0,37.1994,37.227,37.1811,37.2086,13291.0
2017-10-04 11:20:00,40.5,40.52,40.48,40.49,17143.0,37.2086,37.227,37.1902,37.1994,17143.0
2017-10-04 11:25:00,40.48,40.51,40.47,40.49,17976.0,37.1902,37.2178,37.1811,37.1994,17976.0
2017-10-04 11:30:00,40.49,40.53,40.48,40.52,18130.0,37.1994,37.2362,37.1902,37.227,18130.0
2017-10-04 11:35:00,40.52,40.53,40.51,40.52,14452.0,37.227,37.2362,37.2178,37.227,14452.0
2017-10-04 11:40:00,40.51,40.55,40.5,40.53,30320.0,37.2178,37.2546,37.2086,37.2362,30320.0
2017-10-04 11:45:00,40.53,40.61,40.53,40.54,73443.0,37.2362,37.3097,37.2362,37.2454,73443.0
2017-10-04 11:50:00,40.56,40.61,40.53,40.61,37598.0,37.2637,37.3097,37.2362,37.3097,37598.0
2017-10-04 11:55:00,40.6,40.61,40.57,40.6,64343.0,37.3005,37.3097,37.2729,37.3005,64343.0
2017-10-04 12:00:00,40.6,40.67,40.59,40.63,153591.0,37.3005,37.3648,37.2913,37.3281,153591.0
2017-10-04 12:05:00,40.65,40.65,40.61,40.64,27797.0,37.3464,37.3464,37.3097,37.3372,27797.0
2017-10-04 12:10:00,40.63,40.64,40.58,40.61,17856.0,37.3281,37.3372,37.2821,37.3097,17856.0
2017-10-04 12:15:00,40.61,40.65,40.6,40.63,20527.0,37.3097,37.3464,37.3005,37.3281,20527.0
2017-10-04 12:20:00,40.63,40.64,40.61,40.63,29055.0,37.3281,37.3372,37.3097,37.3281,29055.0
2017-10-04 12:25:00,40.64,40.71,40.62,40.66,44626.0,37.3372,37.4016,37.3189,37.3556,44626.0
2017-10-04 12:30:00,40.67,40.69,40.65,40.69,33566.0,37.3648,37.3832,37.3464,37.3832,33566.0
2017-10-04 12:35:00,40.68,40.69,40.6,40.62,105552.0,37.374,37.3832,37.3005,37.3189,105552.0
2017-10-04 12:40:00,40.63,40.67,40.61,40.65,22526.0,37.3281,37.3648,37.3097,37.3464,22526.0
2017-10-04 12:45:00,40.65,40.68,40.63,40.65,66455.0,37.3464,37.374,37.3281,37.3464,66455.0
2017-10-04 12:50:00,40.65,40.67,40.63,40.65,38669.0,37.3464,37.3648,37.3281,37.3464,38669.0
2017-10-04 12:55:00,40.65,40.67,40.63,40.65,33715.0,37.3464,37.3648,37.3281,37.3464,33715.0
2017-10-04 13:00:00,40.65,40.65,40.58,40.62,35095.0,37.3464,37.3464,37.2821,37.3189,35095.0
2017-10-04 13:05:00,40.62,40.64,40.58,40.61,19645.0,37.3189,37.3372,37.2821,37.3097,19645.0
2017-10-04 13:10:00,40.61,40.62,40.59,40.59,21371.0,37.3097,37.3189,37.2913,37.2913,21371.0
2017-10-04 13:15:00,40.59,40.64,40.58,40.63,26487.0,37.2913,37.3372,37.2821,37.3281,26487.0
2017-10-04 13:20:00,40.63,40.64,40.55,40.57,36203.0,37.3281,37.3372,37.2546,37.2729,36203.0
2017-10-04 13:25:00,40.57,40.64,40.56,40.63,20813.0,37.2729,37.3372,37.2637,37.3281,20813.0
2017-10-04 13:30:00,40.63,40.66,40.62,40.64,21246.0,37.3281,37.3556,37.3189,37.3372,21246.0
2017-10-04 13:35:00,40.63,40.64,40.58,40.6,28746.0,37.3281,37.3372,37.2821,37.3005,28746.0
2017-10-04 13:40:00,40.6,40.61,40.57,40.59,33502.0,37.3005,37.3097,37.2729,37.2913,33502.0
2017-10-04 13:45:00,40.59,40.59,40.55,40.57,25343.0,37.2913,37.2913,37.2546,37.2729,25343.0
2017-10-04 13:50:00,40.57,40.61,40.56,40.61,34284.0,37.2729,37.3097,37.2637,37.3097,34284.0
2017-10-04 13:55:00,40.61,40.63,40.59,40.6,28836.0,37.3097,37.3281,37.2913,37.3005,28836.0
2017-10-04 14:00:00,40.59,40.67,40.59,40.65,33913.0,37.2913,37.3648,37.2913,37.3464,33913.0
2017-10-04 14:05:00,40.65,40.69,40.64,40.65,38026.0,37.3464,37.3832,37.3372,37.3464,38026.0
2017-10-04 14:10:00,40.65,40.72,40.64,40.72,52447.0,37.3464,37.4107,37.3372,37.4107,52447.0
2017-10-04 14:15:00,40.71,40.72,40.67,40.68,81509.0,37.4016,37.4107,37.3648,37.374,81509.0
2017-10-04 14:20:00,40.68,40.71,40.66,40.68,42716.0,37.374,37.4016,37.3556,37.374,42716.0
2017-10-04 14:25:00,40.68,40.68,40.64,40.66,46012.0,37.374,37.374,37.3372,37.3556,46012.0
2017-10-04 14:30:00,40.66,40.67,40.64,40.66,25035.0,37.3556,37.3648,37.3372,37.3556,25035.0
2017-10-04 14:35:00,40.67,40.67,40.62,40.64,29721.0,37.3648,37.3648,37.3189,37.3372,29721.0
2017-10-04 14:40:00,40.64,40.65,40.61,40.64,19677.0,37.3372,37.3464,37.3097,37.3372,19677.0
2017-10-04 14:45:00,40.65,40.7,40.63,40.69,28468.0,37.3464,37.3924,37.3281,37.3832,28468.0
2017-10-04 14:50:00,40.69,40.75,40.68,40.73,29940.0,37.3832,37.4383,37.374,37.4199,29940.0
2017-10-04 14:55:00,40.73,40.77,40.72,40.73,28011.0,37.4199,37.4567,37.4107,37.4199,28011.0
2017-10-04 15:00:00,40.73,40.73,40.68,40.71,67085.0,37.4199,37.4199,37.374,37.4016,67085.0
2017-10-04 15:05:00,40.71,40.74,40.68,40.71,68566.0,37.4016,37.4291,37.374,37.4016,68566.0
2017-10-04 15:10:00,40.7,40.71,40.69,40.7,24843.0,37.3924,37.4016,37.3832,37.3924,24843.0
2017-10-04 15:15:00,40.69,40.73,40.68,40.73,28728.0,37.3832,37.4199,37.374,37.4199,28728.0
2017-10-04 15:20:00,40.73,40.73,40.7,40.72,40711.0,37.4199,37.4199,37.3924,37.4107,40711.0
2017-10-04 15:25:00,40.72,40.72,40.68,40.7,43728.0,37.4107,37.4107,37.374,37.3924,43728.0
2017-10-04 15:30:00,40.69,40.72,40.69,40.72,39317.0,37.3832,37.4107,37.3832,37.4107,39317.0
2017-10-04 15:35:00,40.72,40.72,40.7,40.71,57232.0,37.4107,37.4107,37.3924,37.4016,57232.0
2017-10-04 15:40:00,40.71,40.74,40.7,40.73,67428.0,37.4016,37.4291,37.3924,37.4199,67428.0
2017-10-04 15:45:00,40.74,40.84,40.73,40.83,202405.0,37.4291,37.521,37.4199,37.5118,202405.0
2017-10-04 15:50:00,40.84,40.86,40.8,40.83,177311.0,37.521,37.5394,37.4842,37.5118,177311.0
2017-10-04 15:55:00,40.83,40.85,40.82,40.84,215407.0,37.5118,37.5302,37.5026,37.521,215407.0
2017-10-05 09:30:00,40.81,40.97,40.79,40.91,48099.0,37.4934,37.6404,37.4751,37.5853,48099.0
2017-10-05 09:35:00,40.91,40.91,40.75,40.83,30755.0,37.5853,37.5853,37.4383,37.5118,30755.0
2017-10-05 09:40:00,40.81,40.98,40.78,40.93,63355.0,37.4934,37.6496,37.4659,37.6037,63355.0
2017-10-05 09:45:00,40.94,40.97,40.9,40.97,33056.0,37.6129,37.6404,37.5761,37.6404,33056.0
2017-10-05 09:50:00,40.98,41.06,40.98,41.0,55845.0,37.6496,37.7231,37.6496,37.668,55845.0
2017-10-05 09:55:00,41.0,41.01,40.84,40.84,77977.0,37.668,37.6772,37.521,37.521,77977.0
2017-10-05 10:00:00,40.83,40.89,40.68,40.73,95771.0,37.5118,37.5669,37.374,37.4199,95771.0
2017-10-05 10:05:00,40.73,40.73,40.57,40.59,69359.0,37.4199,37.4199,37.2729,37.2913,69359.0
2017-10-05 10:10:00,40.58,40.62,40.52,40.56,89365.0,37.2821,37.3189,37.227,37.2637,89365.0
2017-10-05 10:15:00,40.56,40.67,40.56,40.66,43604.0,37.2637,37.3648,37.2637,37.3556,43604.0
2017-10-05 10:20:00,40.67,40.72,40.64,40.67,32505.0,37.3648,37.4107,37.3372,37.3648,32505.0
2017-10-05 10:25:00,40.68,40.86,40.67,40.85,39039.0,37.374,37.5394,37.3648,37.5302,39039.0
2017-10-05 10:30:00,40.85,40.87,40.76,40.8,41840.0,37.5302,37.5485,37.4475,37.4842,41840.0
2017-10-05 10:35:00,40.79,40.82,40.73,40.8,19669.0,37.4751,37.5026,37.4199,37.4842,19669.0
2017-10-05 10:40:00,40.8,40.84,40.78,40.8,10803.0,37.4842,37.521,37.4659,37.4842,10803.0
2017-10-05 10:45:00,40.8,40.88,40.77,40.86,39241.0,37.4842,37.5577,37.4567,37.5394,39241.0
2017-10-05 10:50:00,40.85,40.86,40.78,40.79,19394.0,37.5302,37.5394,37.4659,37.4751,19394.0
2017-10-05 10:55:00,40.79,40.79,40.73,40.74,29659.0,37.4751,37.4751,37.4199,37.4291,29659.0
2017-10-05 11:00:00,40.74,40.77,40.71,40.77,42733.0,37.4291,37.4567,37.4016,37.4567,42733.0
2017-10-05 11:05:00,40.77,40.8,40.74,40.75,21015.0,37.4567,37.4842,37.4291,37.4383,21015.0
2017-10-05 11:10:00,40.75,40.77,40.73,40.77,17648.0,37.4383,37.4567,37.4199,37.4567,17648.0
2017-10-05 11:15:00,40.77,40.82,40.75,40.82,22085.0,37.4567,37.5026,37.4383,37.5026,22085.0
2017-10-05 11:20:00,40.81,40.85,40.78,40.8,33916.0,37.4934,37.5302,37.4659,37.4842,33916.0
2017-10-05 11:25:00,40.79,40.82,40.77,40.81,16533.0,37.4751,37.5026,37.4567,37.4934,16533.0
2017-10-05 11:30:00,40.8,40.8,40.76,40.77,16784.0,37.4842,37.4842,37.4475,37.4567,16784.0
2017-10-05 11:35:00,40.77,40.78,40.76,40.77,13741.0,37.4567,37.4659,37.4475,37.4567,13741.0
2017-10-05 11:40:00,40.77,40.8,40.75,40.8,20390.0,37.4567,37.4842,37.4383,37.4842,20390.0
2017-10-05 11:45:00,40.79,40.8,40.76,40.8,22145.0,37.4751,37.4842,37.4475,37.4842,22145.0
2017-10-05 11:50:00,40.8,40.86,40.79,40.84,20599.0,37.4842,37.5394,37.4751,37.521,20599.0
2017-10-05 11:55:00,40.84,40.85,40.82,40.84,17410.0,37.521,37.5302,37.5026,37.521,17410.0
2017-10-05 12:00:00,40.84,40.84,40.79,40.82,41222.0,37.521,37.521,37.4751,37.5026,41222.0
2017-10-05 12:05:00,40.82,40.83,40.81,40.82,15876.0,37.5026,37.5118,37.4934,37.5026,15876.0
2017-10-05 12:10:00,40.82,40.84,40.78,40.81,34408.0,37.5026,37.521,37.4659,37.4934,34408.0
2017-10-05 12:15:00,40.82,40.87,40.81,40.86,24962.0,37.5026,37.5485,37.4934,37.5394,24962.0
2017-10-05 12:20:00,40.86,40.87,40.79,40.8,38316.0,37.5394,37.5485,37.4751,37.4842,38316.0
2017-10-05 12:25:00,40.79,40.8,40.76,40.77,37805.0,37.4751,37.4842,37.4475,37.4567,37805.0
2017-10-05 12:30:00,40.77,40.82,40.77,40.77,47097.0,37.4567,37.5026,37.4567,37.4567,47097.0
2017-10-05 12:35:00,40.78,40.78,40.76,40.77,8280.0,37.4659,37.4659,37.4475,37.4567,8280.0
2017-10-05 12:40:00,40.77,40.83,40.76,40.78,97857.0,37.4567,37.5118,37.4475,37.4659,97857.0
2017-10-05 12:45:00,40.78,40.87,40.77,40.87,27435.0,37.4659,37.5485,37.4567,37.5485,27435.0
2017-10-05 12:50:00,40.87,40.89,40.83,40.85,42970.0,37.5485,37.5669,37.5118,37.5302,42970.0
2017-10-05 12:55:00,40.85,40.88,40.79,40.8,19957.0,37.5302,37.5577,37.4751,37.4842,19957.0
2017-10-05 13:00:00,40.8,40.81,40.76,40.77,19394.0,37.4842,37.4934,37.4475,37.4567,19394.0
2017-10-05 13:05:00,40.77,40.81,40.76,40.79,13600.0,37.4567,37.4934,37.4475,37.4751,13600.0
2017-10-05 13:10:00,40.78,40.78,40.73,40.75,13763.0,37.4659,37.4659,37.4199,37.4383,13763.0
2017-10-05 13:15:00,40.75,40.76,40.73,40.75,21076.0,37.4383,37.4475,37.4199,37.4383,21076.0
2017-10-05 13:20:00,40.75,40.77,40.74,40.74,14090.0,37.4383,37.4567,37.4291,37.4291,14090.0
2017-10-05 13:25:00,40.73,40.76,40.73,40.73,12733.0,37.4199,37.4475,37.4199,37.4199,12733.0
2017-10-05 13:30:00,40.74,40.75,40.72,40.73,16974.0,37.4291,37.4383,37.4107,37.4199,16974.0
2017-10-05 13:35:00,40.73,40.74,40.7,40.73,17539.0,37.4199,37.4291,37.3924,37.4199,17539.0
2017-10-05 13:40:00,40.72,40.77,40.72,40.74,9803.0,37.4107,37.4567,37.4107,37.4291,9803.0
2017-10-05 13:45:00,40.75,40.76,40.74,40.75,9326.0,37.4383,37.4475,37.4291,37.4383,9326.0
2017-10-05 13:50:00,40.74,40.77,40.73,40.75,20795.0,37.4291,37.4567,37.4199,37.4383,20795.0
2017-10-05 13:55:00,40.76,40.8,40.75,40.8,12534.0,37.4475,37.4842,37.4383,37.4842,12534.0
2017-10-05 14:00:00,40.8,40.81,40.69,40.7,29445.0,37.4842,37.4934,37.3832,37.3924,29445.0
2017-10-05 14:05:00,40.71,40.75,40.7,40.75,26791.0,37.4016,37.4383,37.3924,37.4383,26791.0
2017-10-05 14:10:00,40.75,40.76,40.73,40.74,21914.0,37.4383,37.4475,37.4199,37.4291,21914.0
2017-10-05 14:15:00,40.75,40.77,40.74,40.76,28463.0,37.4383,37.4567,37.4291,37.4475,28463.0
2017-10-05 14:20:00,40.76,40.8,40.75,40.75,34324.0,37.4475,37.4842,37.4383,37.4383,34324.0
2017-10-05 14:25:00,40.76,40.77,40.74,40.75,31528.0,37.4475,37.4567,37.4291,37.4383,31528.0
2017-10-05 14:30:00,40.75,40.78,40.74,40.77,23120.0,37.4383,37.4659,37.4291,37.4567,23120.0
2017-10-05 14:35:00,40.77,40.78,40.74,40.75,23724.0,37.4567,37.4659,37.4291,37.4383,23724.0
2017-10-05 14:40:00,40.75,40.76,40.68,40.73,41634.0,37.4383,37.4475,37.374,37.4199,41634.0
2017-10-05 14:45:00,40.72,40.73,40.69,40.7,31786.0,37.4107,37.4199,37.3832,37.3924,31786.0
2017-10-05 14:50:00,40.7,40.72,40.66,40.66,33899.0,37.3924,37.4107,37.3556,37.3556,33899.0
2017-10-05 14:55:00,40.67,40.67,40.63,40.64,25858.0,37.3648,37.3648,37.3281,37.3372,25858.0
2017-10-05 15:00:00,40.64,40.67,40.63,40.65,30603.0,37.3372,37.3648,37.3281,37.3464,30603.0
2017-10-05 15:05:00,40.65,40.68,40.64,40.68,22993.0,37.3464,37.374,37.3372,37.374,22993.0
2017-10-05 15:10:00,40.68,40.72,40.67,40.69,46463.0,37.374,37.4107,37.3648,37.3832,46463.0
2017-10-05 15:15:00,40.7,40.7,40.66,40.67,25424.0,37.3924,37.3924,37.3556,37.3648,25424.0
2017-10-05 15:20:00,40.66,40.68,40.66,40.68,49611.0,37.3556,37.374,37.3556,37.374,49611.0
2017-10-05 15:25:00,40.68,40.68,40.65,40.66,26163.0,37.374,37.374,37.3464,37.3556,26163.0
2017-10-05 15:30:00,40.65,40.66,40.63,40.65,41983.0,37.3464,37.3556,37.3281,37.3464,41983.0
2017-10-05 15:35:00,40.65,40.68,40.64,40.68,68810.0,37.3464,37.374,37.3372,37.374,68810.0
2017-10-05 15:40:00,40.67,40.67,40.6,40.6,71038.0,37.3648,37.3648,37.3005,37.3005,71038.0
2017-10-05 15:45:00,40.6,40.63,40.56,40.59,94716.0,37.3005,37.3281,37.2637,37.2913,94716.0
2017-10-05 15:50:00,40.6,40.61,40.57,40.6,119234.0,37.3005,37.3097,37.2729,37.3005,119234.0
2017-10-05 15:55:00,40.59,40.64,40.58,40.64,309396.0,37.2913,37.3372,37.2821,37.3372,309396.0
2017-10-06 09:30:00,40.71,40.81,40.64,40.67,102096.0,37.4016,37.4934,37.3372,37.3648,102096.0
2017-10-06 09:35:00,40.68,40.91,40.68,40.91,41554.0,37.374,37.5853,37.374,37.5853,41554.0
2017-10-06 09:40:00,40.91,41.25,40.89,41.16,179974.0,37.5853,37.8977,37.5669,37.815,179974.0
2017-10-06 09:45:00,41.16,41.19,41.07,41.09,53205.0,37.815,37.8425,37.7323,37.7507,53205.0
2017-10-06 09:50:00,41.1,41.2,40.98,41.0,52471.0,37.7599,37.8517,37.6496,37.668,52471.0
2017-10-06 09:55:00,40.99,41.06,40.97,41.0,59447.0,37.6588,37.7231,37.6404,37.668,59447.0
2017-10-06 10:00:00,41.0,41.06,40.96,40.97,46073.0,37.668,37.7231,37.6312,37.6404,46073.0
2017-10-06 10:05:00,40.97,41.02,40.93,40.93,53430.0,37.6404,37.6864,37.6037,37.6037,53430.0
2017-10-06 10:10:00,40.94,41.03,40.93,40.94,39225.0,37.6129,37.6955,37.6037,37.6129,39225.0
2017-10-06 10:15:00,40.95,40.99,40.92,40.98,54893.0,37.622,37.6588,37.5945,37.6496,54893.0
2017-10-06 10:20:00,40.98,41.06,40.98,41.0,49157.0,37.6496,37.7231,37.6496,37.668,49157.0
2017-10-06 10:25:00,41.0,41.04,40.95,40.96,75413.0,37.668,37.7047,37.622,37.6312,75413.0
2017-10-06 10:30:00,40.96,41.0,40.93,40.93,63692.0,37.6312,37.668,37.6037,37.6037,63692.0
2017-10-06 10:35:00,40.93,40.94,40.81,40.85,71036.0,37.6037,37.6129,37.4934,37.5302,71036.0
2017-10-06 10:40:00,40.85,40.87,40.82,40.82,60814.0,37.5302,37.5485,37.5026,37.5026,60814.0
2017-10-06 10:45:00,40.83,40.86,40.8,40.84,86633.0,37.5118,37.5394,37.4842,37.521,86633.0
2017-10-06 10:50:00,40.84,40.97,40.83,40.97,83440.0,37.521,37.6404,37.5118,37.6404,83440.0
2017-10-06 10:55:00,40.97,41.01,40.94,40.99,63810.0,37.6404,37.6772,37.6129,37.6588,63810.0
2017-10-06 11:00:00,40.98,41.01,40.97,40.99,28268.0,37.6496,37.6772,37.6404,37.6588,28268.0
2017-10-06 11:05:00,41.0,41.0,40.98,41.0,19619.0,37.668,37.668,37.6496,37.668,19619.0
2017-10-06 11:10:00,41.0,41.0,40.95,40.97,20772.0,37.668,37.668,37.622,37.6404,20772.0
2017-10-06 11:15:00,40.98,41.0,40.97,40.98,27935.0,37.6496,37.668,37.6404,37.6496,27935.0
2017-10-06 11:20:00,40.98,41.03,40.98,41.02,26778.0,37.6496,37.6955,37.6496,37.6864,26778.0
2017-10-06 11:25:00,41.03,41.04,41.0,41.01,14228.0,37.6955,37.7047,37.668,37.6772,14228.0
2017-10-06 11:30:00,41.01,41.05,40.99,41.04,17763.0,37.6772,37.7139,37.6588,37.7047,17763.0
2017-10-06 11:35:00,41.04,41.04,41.01,41.02,16991.0,37.7047,37.7047,37.6772,37.6864,16991.0
2017-10-06 11:40:00,41.03,41.07,41.0,41.03,42552.0,37.6955,37.7323,37.668,37.6955,42552.0
2017-10-06 11:45:00,41.03,41.06,41.02,41.04,20959.0,37.6955,37.7231,37.6864,37.7047,20959.0
2017-10-06 11:50:00,41.04,41.05,41.03,41.05,17322.0,37.7047,37.7139,37.6955,37.7139,17322.0
2017-10-06 11:55:00,41.04,41.04,40.97,41.0,34759.0,37.7047,37.7047,37.6404,37.668,34759.0
2017-10-06 12:00:00,40.99,41.04,40.99,41.04,23101.0,37.6588,37.7047,37.6588,37.7047,23101.0
2017-10-06 12:05:00,41.04,41.06,41.03,41.05,17836.0,37.7047,37.7231,37.6955,37.7139,17836.0
2017-10-06 12:10:00,41.05,41.08,41.04,41.08,23802.0,37.7139,37.7415,37.7047,37.7415,23802.0
2017-10-06 12:15:00,41.07,41.12,41.06,41.12,29783.0,37.7323,37.7782,37.7231,37.7782,29783.0
2017-10-06 12:20:00,41.11,41.15,41.09,41.15,22256.0,37.769,37.8058,37.7507,37.8058,22256.0
2017-10-06 12:25:00,41.14,41.18,41.13,41.17,25324.0,37.7966,37.8334,37.7874,37.8242,25324.0
2017-10-06 12:30:00,41.16,41.19,41.15,41.17,25083.0,37.815,37.8425,37.8058,37.8242,25083.0
2017-10-06 12:35:00,41.16,41.17,41.13,41.14,28121.0,37.815,37.8242,37.7874,37.7966,28121.0
2017-10-06 12:40:00,41.14,41.17,41.12,41.17,18988.0,37.7966,37.8242,37.7782,37.8242,18988.0
2017-10-06 12:45:00,41.17,41.18,41.16,41.16,15693.0,37.8242,37.8334,37.815,37.815,15693.0
2017-10-06 12:50:00,41.17,41.23,41.15,41.2,44013.0,37.8242,37.8793,37.8058,37.8517,44013.0
2017-10-06 12:55:00,41.2,41.22,41.19,41.21,17789.0,37.8517,37.8701,37.8425,37.8609,17789.0
2017-10-06 13:00:00,41.2,41.22,41.15,41.16,56900.0,37.8517,37.8701,37.8058,37.815,56900.0
2017-10-06 13:05:00,41.17,41.2,41.15,41.19,36208.0,37.8242,37.8517,37.8058,37.8425,36208.0
2017-10-06 13:10:00,41.19,41.25,41.18,41.25,20193.0,37.8425,37.8977,37.8334,37.8977,20193.0
2017-10-06 13:15:00,41.25,41.29,41.24,41.29,27227.0,37.8977,37.9344,37.8885,37.9344,27227.0
2017-10-06 13:20:00,41.28,41.3,41.27,41.27,24130.0,37.9252,37.9436,37.916,37.916,24130.0
2017-10-06 13:25:00,41.27,41.27,41.22,41.23,22381.0,37.916,37.916,37.8701,37.8793,22381.0
2017-10-06 13:30:00,41.22,41.24,41.16,41.16,46843.0,37.8701,37.8885,37.815,37.815,46843.0
2017-10-06 13:35:00,41.16,41.17,41.15,41.16,39497.0,37.815,37.8242,37.8058,37.815,39497.0
2017-10-06 13:40:00,41.16,41.17,41.14,41.16,26393.0,37.815,37.8242,37.7966,37.815,26393.0
2017-10-06 13:45:00,41.16,41.17,41.14,41.14,49078.0,37.815,37.8242,37.7966,37.7966,49078.0
2017-10-06 13:50:00,41.14,41.21,41.13,41.21,41436.0,37.7966,37.8609,37.7874,37.8609,41436.0
2017-10-06 13:55:00,41.21,41.21,41.19,41.21,11138.0,37.8609,37.8609,37.8425,37.8609,11138.0
2017-10-06 14:00:00,41.2,41.2,41.14,41.15,65366.0,37.8517,37.8517,37.7966,37.8058,65366.0
2017-10-06 14:05:00,41.14,41.16,41.12,41.13,25985.0,37.7966,37.815,37.7782,37.7874,25985.0
2017-10-06 14:10:00,41.14,41.19,41.13,41.19,21669.0,37.7966,37.8425,37.7874,37.8425,21669.0
2017-10-06 14:15:00,41.19,41.19,41.14,41.15,28293.0,37.8425,37.8425,37.7966,37.8058,28293.0
2017-10-06 14:20:00,41.15,41.15,41.09,41.09,42538.0,37.8058,37.8058,37.7507,37.7507,42538.0
2017-10-06 14:25:00,41.1,41.11,41.08,41.09,39516.0,37.7599,37.769,37.7415,37.7507,39516.0
2017-10-06 14:30:00,41.09,41.1,41.06,41.07,54153.0,37.7507,37.7599,37.7231,37.7323,54153.0
2017-10-06 14:35:00,41.07,41.11,41.06,41.09,47656.0,37.7323,37.769,37.7231,37.7507,47656.0
2017-10-06 14:40:00,41.09,41.14,41.09,41.1,26481.0,37.7507,37.7966,37.7507,37.7599,26481.0
2017-10-06 14:45:00,41.11,41.11,41.06,41.09,52621.0,37.769,37.769,37.7231,37.7507,52621.0
2017-10-06 14:50:00,41.09,41.1,41.07,41.1,28655.0,37.7507,37.7599,37.7323,37.7599,28655.0
2017-10-06 14:55:00,41.09,41.1,41.08,41.09,26276.0,37.7507,37.7599,37.7415,37.7507,26276.0
2017-10-06 15:00:00,41.09,41.1,41.05,41.05,51818.0,37.7507,37.7599,37.7139,37.7139,51818.0
2017-10-06 15:05:00,41.04,41.07,41.04,41.05,25532.0,37.7047,37.7323,37.7047,37.7139,25532.0
2017-10-06 15:10:00,41.05,41.06,41.02,41.05,40187.0,37.7139,37.7231,37.6864,37.7139,40187.0
2017-10-06 15:15:00,41.05,41.06,41.03,41.06,35565.0,37.7139,37.7231,37.6955,37.7231,35565.0
2017-10-06 15:20:00,41.06,41.12,41.05,41.12,64317.0,37.7231,37.7782,37.7139,37.7782,64317.0
2017-10-06 15:25:00,41.12,41.14,41.1,41.14,41541.0,37.7782,37.7966,37.7599,37.7966,41541.0
2017-10-06 15:30:00,41.14,41.14,41.07,41.07,48186.0,37.7966,37.7966,37.7323,37.7323,48186.0
2017-10-06 15:35:00,41.07,41.1,41.06,41.1,65100.0,37.7323,37.7599,37.7231,37.7599,65100.0
2017-10-06 15:40:00,41.09,41.12,41.08,41.09,85173.0,37.7507,37.7782,37.7415,37.7507,85173.0
2017-10-06 15:45:00,41.1,41.12,41.08,41.09,78131.0,37.7599,37.7782,37.7415,37.7507,78131.0
2017-10-06 15:50:00,41.09,41.09,41.04,41.07,104624.0,37.7507,37.7507,37.7047,37.7323,104624.0
2017-10-06 15:55:00,41.07,41.08,41.04,41.07,222534.0,37.7323,37.7415,37.7047,37.7323,222534.0
2017-10-09 09:30:00,41.08,41.36,41.08,41.36,51721.0,37.7415,37.9987,37.7415,37.9987,51721.0
2017-10-09 09:35:00,41.39,41.45,41.32,41.39,75502.0,38.0263,38.0814,37.962,38.0263,75502.0
2017-10-09 09:40:00,41.38,41.38,41.18,41.23,32083.0,38.0171,38.0171,37.8334,37.8793,32083.0
2017-10-09 09:45:00,41.23,41.23,41.17,41.17,15955.0,37.8793,37.8793,37.8242,37.8242,15955.0
2017-10-09 09:50:00,41.16,41.19,41.15,41.18,20536.0,37.815,37.8425,37.8058,37.8334,20536.0
2017-10-09 09:55:00,41.18,41.18,41.11,41.14,26510.0,37.8334,37.8334,37.769,37.7966,26510.0
2017-10-09 10:00:00,41.14,41.16,41.13,41.14,27100.0,37.7966,37.815,37.7874,37.7966,27100.0
2017-10-09 10:05:00,41.14,41.17,41.13,41.16,53316.0,37.7966,37.8242,37.7874,37.815,53316.0
2017-10-09 10:10:00,41.16,41.16,41.09,41.13,25561.0,37.815,37.815,37.7507,37.7874,25561.0
2017-10-09 10:15:00,41.14,41.15,41.1,41.1,23119.0,37.7966,37.8058,37.7599,37.7599,23119.0
2017-10-09 10:20:00,41.11,41.14,41.1,41.13,17691.0,37.769,37.7966,37.7599,37.7874,17691.0
2017-10-09 10:25:00,41.13,41.15,41.1,41.15,20952.0,37.7874,37.8058,37.7599,37.8058,20952.0
2017-10-09 10:30:00,41.15,41.15,41.09,41.11,30984.0,37.8058,37.8058,37.7507,37.769,30984.0
2017-10-09 10:35:00,41.11,41.14,41.09,41.11,16858.0,37.769,37.7966,37.7507,37.769,16858.0
2017-10-09 10:40:00,41.11,41.11,40.97,40.98,87399.0,37.769,37.769,37.6404,37.6496,87399.0
2017-10-09 10:45:00,40.97,40.99,40.96,40.97,45094.0,37.6404,37.6588,37.6312,37.6404,45094.0
2017-10-09 10:50:00,40.97,41.01,40.97,40.99,57748.0,37.6404,37.6772,37.6404,37.6588,57748.0
2017-10-09 10:55:00,41.0,41.02,40.97,41.0,88670.0,37.668,37.6864,37.6404,37.668,88670.0
2017-10-09 11:00:00,41.01,41.01,40.98,40.99,50940.0,37.6772,37.6772,37.6496,37.6588,50940.0
2017-10-09 11:05:00,40.99,41.0,40.97,40.98,18825.0,37.6588,37.668,37.6404,37.6496,18825.0
2017-10-09 11:10:00,40.98,41.01,40.98,41.0,42093.0,37.6496,37.6772,37.6496,37.668,42093.0
2017-10-09 11:15:00,40.99,41.0,40.97,41.0,63485.0,37.6588,37.668,37.6404,37.668,63485.0
2017-10-09 11:20:00,41.0,41.0,40.96,40.97,58827.0,37.668,37.668,37.6312,37.6404,58827.0
2017-10-09 11:25:00,40.97,41.09,40.97,41.09,37551.0,37.6404,37.7507,37.6404,37.7507,37551.0
2017-10-09 11:30:00,41.09,41.25,41.09,41.2,45594.0,37.7507,37.8977,37.7507,37.8517,45594.0
2017-10-09 11:35:00,41.2,41.22,41.15,41.15,13130.0,37.8517,37.8701,37.8058,37.8058,13130.0
2017-10-09 11:40:00,41.14,41.16,41.13,41.14,22194.0,37.7966,37.815,37.7874,37.7966,22194.0
2017-10-09 11:45:00,41.15,41.16,41.14,41.15,28334.0,37.8058,37.815,37.7966,37.8058,28334.0
2017-10-09 11:50:00,41.15,41.16,41.11,41.14,32248.0,37.8058,37.815,37.769,37.7966,32248.0
2017-10-09 11:55:00,41.15,41.16,41.13,41.15,21296.0,37.8058,37.815,37.7874,37.8058,21296.0
2017-10-09 12:00:00,41.15,41.22,41.15,41.22,22356.0,37.8058,37.8701,37.8058,37.8701,22356.0
2017-10-09 12:05:00,41.21,41.22,41.16,41.21,17956.0,37.8609,37.8701,37.815,37.8609,17956.0
2017-10-09 12:10:00,41.21,41.25,41.2,41.22,18005.0,37.8609,37.8977,37.8517,37.8701,18005.0
2017-10-09 12:15:00,41.24,41.26,41.23,41.26,8016.0,37.8885,37.9069,37.8793,37.9069,8016.0
2017-10-09 12:20:00,41.26,41.29,41.24,41.25,20126.0,37.9069,37.9344,37.8885,37.8977,20126.0
2017-10-09 12:25:00,41.25,41.28,41.23,41.23,13157.0,37.8977,37.9252,37.8793,37.8793,13157.0
2017-10-09 12:30:00,41.23,41.24,41.21,41.21,23667.0,37.8793,37.8885,37.8609,37.8609,23667.0
2017-10-09 12:35:00,41.22,41.22,41.18,41.21,25212.0,37.8701,37.8701,37.8334,37.8609,25212.0
2017-10-09 12:40:00,41.21,41.22,41.2,41.2,18547.0,37.8609,37.8701,37.8517,37.8517,18547.0
2017-10-09 12:45:00,41.2,41.21,41.18,41.18,30135.0,37.8517,37.8609,37.8334,37.8334,30135.0
2017-10-09 12:50:00,41.19,41.21,41.14,41.21,24593.0,37.8425,37.8609,37.7966,37.8609,24593.0
2017-10-09 12:55:00,41.2,41.22,41.19,41.21,22154.0,37.8517,37.8701,37.8425,37.8609,22154.0
2017-10-09 13:00:00,41.21,41.24,41.2,41.24,15081.0,37.8609,37.8885,37.8517,37.8885,15081.0
2017-10-09 13:05:00,41.23,41.26,41.23,41.26,11869.0,37.8793,37.9069,37.8793,37.9069,11869.0
2017-10-09 13:10:00,41.25,41.3,41.24,41.3,15414.0,37.8977,37.9436,37.8885,37.9436,15414.0
2017-10-09 13:15:00,41.3,41.3,41.25,41.26,31201.0,37.9436,37.9436,37.8977,37.9069,31201.0
2017-10-09 13:20:00,41.25,41.26,41.24,41.25,17178.0,37.8977,37.9069,37.8885,37.8977,17178.0
2017-10-09 13:25:00,41.25,41.25,41.23,41.24,53428.0,37.8977,37.8977,37.8793,37.8885,53428.0
2017-10-09 13:30:00,41.24,41.25,41.21,41.24,18453.0,37.8885,37.8977,37.8609,37.8885,18453.0
2017-10-09 13:35:00,41.24,41.26,41.22,41.26,25058.0,37.8885,37.9069,37.8701,37.9069,25058.0
2017-10-09 13:40:00,41.26,41.29,41.24,41.29,15025.0,37.9069,37.9344,37.8885,37.9344,15025.0
2017-10-09 13:45:00,41.29,41.35,41.28,41.34,24186.0,37.9344,37.9895,37.9252,37.9804,24186.0
2017-10-09 13:50:00,41.34,41.38,41.33,41.38,13746.0,37.9804,38.0171,37.9712,38.0171,13746.0
2017-10-09 13:55:00,41.37,41.39,41.35,41.37,23815.0,38.0079,38.0263,37.9895,38.0079,23815.0
2017-10-09 14:00:00,41.37,41.38,41.36,41.36,23292.0,38.0079,38.0171,37.9987,37.9987,23292.0
2017-10-09 14:05:00,41.36,41.36,41.33,41.35,24118.0,37.9987,37.9987,37.9712,37.9895,24118.0
2017-10-09 14:10:00,41.36,41.37,41.35,41.36,19239.0,37.9987,38.0079,37.9895,37.9987,19239.0
2017-10-09 14:15:00,41.35,41.37,41.34,41.34,30499.0,37.9895,38.0079,37.9804,37.9804,30499.0
2017-10-09 14:20:00,41.34,41.36,41.32,41.33,13433.0,37.9804,37.9987,37.962,37.9712,13433.0
2017-10-09 14:25:00,41.33,41.33,41.29,41.3,28174.0,37.9712,37.9712,37.9344,37.9436,28174.0
2017-10-09 14:30:00,41.3,41.31,41.28,41.29,17189.0,37.9436,37.9528,37.9252,37.9344,17189.0
2017-10-09 14:35:00,41.29,41.31,41.28,41.3,17450.0,37.9344,37.9528,37.9252,37.9436,17450.0
2017-10-09 14:40:00,41.3,41.31,41.29,41.3,17607.0,37.9436,37.9528,37.9344,37.9436,17607.0
2017-10-09 14:45:00,41.3,41.31,41.27,41.27,16286.0,37.9436,37.9528,37.916,37.916,16286.0
2017-10-09 14:50:00,41.27,41.29,41.26,41.26,16781.0,37.916,37.9344,37.9069,37.9069,16781.0
2017-10-09 14:55:00,41.27,41.28,41.26,41.27,14643.0,37.916,37.9252,37.9069,37.916,14643.0
2017-10-09 15:00:00,41.28,41.28,41.27,41.28,9111.0,37.9252,37.9252,37.916,37.9252,9111.0
2017-10-09 15:05:00,41.27,41.32,41.24,41.31,52525.0,37.916,37.962,37.8885,37.9528,52525.0
2017-10-09 15:10:00,41.31,41.32,41.26,41.27,26002.0,37.9528,37.962,37.9069,37.916,26002.0
2017-10-09 15:15:00,41.27,41.32,41.27,41.3,35996.0,37.916,37.962,37.916,37.9436,35996.0
2017-10-09 15:20:00,41.3,41.32,41.29,41.32,27168.0,37.9436,37.962,37.9344,37.962,27168.0
2017-10-09 15:25:00,41.31,41.34,41.28,41.3,46566.0,37.9528,37.9804,37.9252,37.9436,46566.0
2017-10-09 15:30:00,41.3,41.31,41.27,41.27,38656.0,37.9436,37.9528,37.916,37.916,38656.0
2017-10-09 15:35:00,41.27,41.27,41.23,41.23,58696.0,37.916,37.916,37.8793,37.8793,58696.0
2017-10-09 15:40:00,41.24,41.24,41.21,41.23,54869.0,37.8885,37.8885,37.8609,37.8793,54869.0
2017-10-09 15:45:00,41.23,41.23,41.17,41.18,87394.0,37.8793,37.8793,37.8242,37.8334,87394.0
2017-10-09 15:50:00,41.18,41.22,41.17,41.19,93545.0,37.8334,37.8701,37.8242,37.8425,93545.0
2017-10-09 15:55:00,41.19,41.25,41.19,41.24,207616.0,37.8425,37.8977,37.8425,37.8885,207616.0
2017-10-10 09:30:00,41.36,41.36,41.2,41.27,65095.0,37.9987,37.9987,37.8517,37.916,65095.0
2017-10-10 09:35:00,41.29,41.42,41.29,41.41,28567.0,37.9344,38.0539,37.9344,38.0447,28567.0
2017-10-10 09:40:00,41.41,41.51,41.41,41.49,45723.0,38.0447,38.1365,38.0447,38.1182,45723.0
2017-10-10 09:45:00,41.5,41.5,41.3,41.3,36117.0,38.1274,38.1274,37.9436,37.9436,36117.0
2017-10-10 09:50:00,41.3,41.32,41.17,41.25,42648.0,37.9436,37.962,37.8242,37.8977,42648.0
2017-10-10 09:55:00,41.25,41.26,41.11,41.13,66438.0,37.8977,37.9069,37.769,37.7874,66438.0
2017-10-10 10:00:00,41.13,41.13,40.98,41.0,92118.0,37.7874,37.7874,37.6496,37.668,92118.0
2017-10-10 10:05:00,41.0,41.02,40.94,41.0,55477.0,37.668,37.6864,37.6129,37.668,55477.0
2017-10-10 10:10:00,41.0,41.05,40.91,40.93,65692.0,37.668,37.7139,37.5853,37.6037,65692.0
2017-10-10 10:15:00,40.93,40.96,40.85,40.85,37647.0,37.6037,37.6312,37.5302,37.5302,37647.0
2017-10-10 10:20:00,40.85,40.95,40.81,40.92,49009.0,37.5302,37.622,37.4934,37.5945,49009.0
2017-10-10 10:25:00,40.93,40.99,40.9,40.97,53072.0,37.6037,37.6588,37.5761,37.6404,53072.0
2017-10-10 10:30:00,40.98,41.12,40.98,41.1,57799.0,37.6496,37.7782,37.6496,37.7599,57799.0
2017-10-10 10:35:00,41.1,41.12,40.98,40.98,42088.0,37.7599,37.7782,37.6496,37.6496,42088.0
2017-10-10 10:40:00,40.97,41.02,40.96,41.01,51862.0,37.6404,37.6864,37.6312,37.6772,51862.0
2017-10-10 10:45:00,41.01,41.07,41.01,41.06,24022.0,37.6772,37.7323,37.6772,37.7231,24022.0
2017-10-10 10:50:00,41.06,41.08,40.98,40.99,35397.0,37.7231,37.7415,37.6496,37.6588,35397.0
2017-10-10 10:55:00,41.0,41.05,41.0,41.04,41388.0,37.668,37.7139,37.668,37.7047,41388.0
2017-10-10 11:00:00,41.04,41.05,41.0,41.01,28376.0,37.7047,37.7139,37.668,37.6772,28376.0
2017-10-10 11:05:00,41.02,41.03,41.0,41.03,21476.0,37.6864,37.6955,37.668,37.6955,21476.0
2017-10-10 11:10:00,41.03,41.07,41.02,41.06,20574.0,37.6955,37.7323,37.6864,37.7231,20574.0
2017-10-10 11:15:00,41.06,41.09,41.06,41.09,16303.0,37.7231,37.7507,37.7231,37.7507,16303.0
2017-10-10 11:20:00,41.09,41.1,41.05,41.1,30617.0,37.7507,37.7599,37.7139,37.7599,30617.0
2017-10-10 11:25:00,41.09,41.12,41.07,41.1,28549.0,37.7507,37.7782,37.7323,37.7599,28549.0
2017-10-10 11:30:00,41.11,41.14,41.11,41.13,14804.0,37.769,37.7966,37.769,37.7874,14804.0
2017-10-10 11:35:00,41.12,41.13,41.09,41.11,16050.0,37.7782,37.7874,37.7507,37.769,16050.0
2017-10-10 11:40:00,41.11,41.11,41.06,41.09,19619.0,37.769,37.769,37.7231,37.7507,19619.0
2017-10-10 11:45:00,41.09,41.1,41.07,41.09,18630.0,37.7507,37.7599,37.7323,37.7507,18630.0
2017-10-10 11:50:00,41.09,41.1,41.06,41.07,16801.0,37.7507,37.7599,37.7231,37.7323,16801.0
2017-10-10 11:55:00,41.08,41.08,41.03,41.05,18448.0,37.7415,37.7415,37.6955,37.7139,18448.0
2017-10-10 12:00:00,41.06,41.06,41.02,41.02,6659.0,37.7231,37.7231,37.6864,37.6864,6659.0
2017-10-10 12:05:00,41.02,41.04,41.0,41.04,14711.0,37.6864,37.7047,37.668,37.7047,14711.0
2017-10-10 12:10:00,41.04,41.04,41.0,41.01,10272.0,37.7047,37.7047,37.668,37.6772,10272.0
2017-10-10 12:15:00,41.01,41.05,41.01,41.04,7500.0,37.6772,37.7139,37.6772,37.7047,7500.0
2017-10-10 12:20:00,41.03,41.06,41.01,41.06,10407.0,37.6955,37.7231,37.6772,37.7231,10407.0
2017-10-10 12:25:00,41.05,41.1,41.05,41.1,17934.0,37.7139,37.7599,37.7139,37.7599,17934.0
2017-10-10 12:30:00,41.1,41.12,41.08,41.1,14044.0,37.7599,37.7782,37.7415,37.7599,14044.0
2017-10-10 12:35:00,41.1,41.11,41.06,41.07,15369.0,37.7599,37.769,37.7231,37.7323,15369.0
2017-10-10 12:40:00,41.06,41.12,41.06,41.11,14447.0,37.7231,37.7782,37.7231,37.769,14447.0
2017-10-10 12:45:00,41.11,41.12,41.07,41.07,16171.0,37.769,37.7782,37.7323,37.7323,16171.0
2017-10-10 12:50:00,41.08,41.11,41.08,41.1,9486.0,37.7415,37.769,37.7415,37.7599,9486.0
2017-10-10 12:55:00,41.1,41.1,41.07,41.08,33869.0,37.7599,37.7599,37.7323,37.7415,33869.0
2017-10-10 13:00:00,41.08,41.13,41.08,41.13,8839.0,37.7415,37.7874,37.7415,37.7874,8839.0
2017-10-10 13:05:00,41.13,41.16,41.12,41.14,15517.0,37.7874,37.815,37.7782,37.7966,15517.0
2017-10-10 13:10:00,41.14,41.17,41.13,41.16,23075.0,37.7966,37.8242,37.7874,37.815,23075.0
2017-10-10 13:15:00,41.16,41.17,41.12,41.13,7897.0,37.815,37.8242,37.7782,37.7874,7897.0
2017-10-10 13:20:00,41.12,41.12,41.09,41.11,10963.0,37.7782,37.7782,37.7507,37.769,10963.0
2017-10-10 13:25:00,41.11,41.12,41.09,41.1,10108.0,37.769,37.7782,37.7507,37.7599,10108.0
2017-10-10 13:30:00,41.11,41.15,41.11,41.15,14681.0,37.769,37.8058,37.769,37.8058,14681.0
2017-10-10 13:35:00,41.15,41.16,41.11,41.14,23175.0,37.8058,37.815,37.769,37.7966,23175.0
2017-10-10 13:40:00,41.15,41.19,41.15,41.17,14169.0,37.8058,37.8425,37.8058,37.8242,14169.0
2017-10-10 13:45:00,41.17,41.18,41.14,41.16,16360.0,37.8242,37.8334,37.7966,37.815,16360.0
2017-10-10 13:50:00,41.15,41.16,41.13,41.16,6414.0,37.8058,37.815,37.7874,37.815,6414.0
2017-10-10 13:55:00,41.16,41.16,41.12,41.12,10820.0,37.815,37.815,37.7782,37.7782,10820.0
2017-10-10 14:00:00,41.12,41.15,41.12,41.14,7664.0,37.7782,37.8058,37.7782,37.7966,7664.0
2017-10-10 14:05:00,41.14,41.15,41.13,41.15,21961.0,37.7966,37.8058,37.7874,37.8058,21961.0
2017-10-10 14:10:00,41.14,41.16,41.12,41.13,29401.0,37.7966,37.815,37.7782,37.7874,29401.0
2017-10-10 14:15:00,41.13,41.15,41.13,41.15,11432.0,37.7874,37.8058,37.7874,37.8058,11432.0
2017-10-10 14:20:00,41.15,41.17,41.14,41.14,12570.0,37.8058,37.8242,37.7966,37.7966,12570.0
2017-10-10 14:25:00,41.15,41.15,41.11,41.15,11104.0,37.8058,37.8058,37.769,37.8058,11104.0
2017-10-10 14:30:00,41.15,41.18,41.13,41.18,10597.0,37.8058,37.8334,37.7874,37.8334,10597.0
2017-10-10 14:35:00,41.17,41.18,41.15,41.16,16179.0,37.8242,37.8334,37.8058,37.815,16179.0
2017-10-10 14:40:00,41.16,41.19,41.16,41.19,14713.0,37.815,37.8425,37.815,37.8425,14713.0
2017-10-10 14:45:00,41.19,41.19,41.15,41.16,9392.0,37.8425,37.8425,37.8058,37.815,9392.0
2017-10-10 14:50:00,41.16,41.17,41.14,41.15,12696.0,37.815,37.8242,37.7966,37.8058,12696.0
2017-10-10 14:55:00,41.15,41.15,41.14,41.15,8488.0,37.8058,37.8058,37.7966,37.8058,8488.0
2017-10-10 15:00:00,41.15,41.24,41.15,41.24,79827.0,37.8058,37.8885,37.8058,37.8885,79827.0
2017-10-10 15:05:00,41.24,41.28,41.24,41.26,29074.0,37.8885,37.9252,37.8885,37.9069,29074.0
2017-10-10 15:10:00,41.26,41.28,41.26,41.27,24982.0,37.9069,37.9252,37.9069,37.916,24982.0
2017-10-10 15:15:00,41.27,41.28,41.25,41.26,10571.0,37.916,37.9252,37.8977,37.9069,10571.0
2017-10-10 15:20:00,41.25,41.34,41.25,41.33,41227.0,37.8977,37.9804,37.8977,37.9712,41227.0
2017-10-10 15:25:00,41.33,41.36,41.31,41.34,74068.0,37.9712,37.9987,37.9528,37.9804,74068.0
2017-10-10 15:30:00,41.34,41.36,41.29,41.29,18818.0,37.9804,37.9987,37.9344,37.9344,18818.0
2017-10-10 15:35:00,41.29,41.29,41.27,41.27,18561.0,37.9344,37.9344,37.916,37.916,18561.0
2017-10-10 15:40:00,41.28,41.3,41.27,41.3,39872.0,37.9252,37.9436,37.916,37.9436,39872.0
2017-10-10 15:45:00,41.29,41.3,41.26,41.28,47032.0,37.9344,37.9436,37.9069,37.9252,47032.0
2017-10-10 15:50:00,41.28,41.29,41.27,41.29,47812.0,37.9252,37.9344,37.916,37.9344,47812.0
2017-10-10 15:55:00,41.29,41.29,41.26,41.29,118429.0,37.9344,37.9344,37.9069,37.9344,118429.0
2017-10-11 09:30:00,41.25,41.41,41.24,41.32,41582.0,37.8977,38.0447,37.8885,37.962,41582.0
2017-10-11 09:35:00,41.28,41.31,41.22,41.28,27024.0,37.9252,37.9528,37.8701,37.9252,27024.0
2017-10-11 09:40:00,41.29,41.31,41.19,41.27,41486.0,37.9344,37.9528,37.8425,37.916,41486.0
2017-10-11 09:45:00,41.27,41.29,41.21,41.21,19335.0,37.916,37.9344,37.8609,37.8609,19335.0
2017-10-11 09:50:00,41.21,41.21,41.17,41.2,9382.0,37.8609,37.8609,37.8242,37.8517,9382.0
2017-10-11 09:55:00,41.21,41.31,41.19,41.31,10197.0,37.8609,37.9528,37.8425,37.9528,10197.0
2017-10-11 10:00:00,41.32,41.33,41.24,41.26,18474.0,37.962,37.9712,37.8885,37.9069,18474.0
2017-10-11 10:05:00,41.26,41.26,41.2,41.2,7517.0,37.9069,37.9069,37.8517,37.8517,7517.0
2017-10-11 10:10:00,41.2,41.2,41.16,41.17,9711.0,37.8517,37.8517,37.815,37.8242,9711.0
2017-10-11 10:15:00,41.16,41.2,41.16,41.19,8314.0,37.815,37.8517,37.815,37.8425,8314.0
2017-10-11 10:20:00,41.18,41.23,41.18,41.22,5328.0,37.8334,37.8793,37.8334,37.8701,5328.0
2017-10-11 10:25:00,41.22,41.24,41.21,41.22,12137.0,37.8701,37.8885,37.8609,37.8701,12137.0
2017-10-11 10:30:00,41.22,41.27,41.22,41.25,16340.0,37.8701,37.916,37.8701,37.8977,16340.0
2017-10-11 10:35:00,41.26,41.29,41.24,41.26,10312.0,37.9069,37.9344,37.8885,37.9069,10312.0
2017-10-11 10:40:00,41.26,41.3,41.22,41.29,19752.0,37.9069,37.9436,37.8701,37.9344,19752.0
2017-10-11 10:45:00,41.29,41.35,41.29,41.31,9583.0,37.9344,37.9895,37.9344,37.9528,9583.0
2017-10-11 10:50:00,41.31,41.33,41.29,41.31,13638.0,37.9528,37.9712,37.9344,37.9528,13638.0
2017-10-11 10:55:00,41.31,41.33,41.3,41.3,5434.0,37.9528,37.9712,37.9436,37.9436,5434.0
2017-10-11 11:00:00,41.29,41.35,41.27,41.34,13308.0,37.9344,37.9895,37.916,37.9804,13308.0
2017-10-11 11:05:00,41.33,41.37,41.31,41.37,12192.0,37.9712,38.0079,37.9528,38.0079,12192.0
2017-10-11 11:10:00,41.36,41.37,41.32,41.32,8237.0,37.9987,38.0079,37.962,37.962,8237.0
2017-10-11 11:15:00,41.33,41.35,41.32,41.34,27958.0,37.9712,37.9895,37.962,37.9804,27958.0
2017-10-11 11:20:00,41.34,41.4,41.33,41.37,19166.0,37.9804,38.0355,37.9712,38.0079,19166.0
2017-10-11 11:25:00,41.37,41.37,41.32,41.34,20446.0,38.0079,38.0079,37.962,37.9804,20446.0
2017-10-11 11:30:00,41.34,41.4,41.34,41.39,13715.0,37.9804,38.0355,37.9804,38.0263,13715.0
2017-10-11 11:35:00,41.38,41.42,41.38,41.42,7901.0,38.0171,38.0539,38.0171,38.0539,7901.0
2017-10-11 11:40:00,41.41,41.41,41.39,41.4,5579.0,38.0447,38.0447,38.0263,38.0355,5579.0
2017-10-11 11:45:00,41.4,41.41,41.35,41.36,11134.0,38.0355,38.0447,37.9895,37.9987,11134.0
2017-10-11 11:50:00,41.35,41.45,41.34,41.44,41379.0,37.9895,38.0814,37.9804,38.0722,41379.0
2017-10-11 11:55:00,41.44,41.46,41.43,41.45,13599.0,38.0722,38.0906,38.063,38.0814,13599.0
2017-10-11 12:00:00,41.45,41.49,41.45,41.46,52239.0,38.0814,38.1182,38.0814,38.0906,52239.0
2017-10-11 12:05:00,41.46,41.46,41.42,41.44,6776.0,38.0906,38.0906,38.0539,38.0722,6776.0
2017-10-11 12:10:00,41.45,41.51,41.45,41.49,21180.0,38.0814,38.1365,38.0814,38.1182,21180.0
2017-10-11 12:15:00,41.48,41.53,41.48,41.52,29876.0,38.109,38.1549,38.109,38.1457,29876.0
2017-10-11 12:20:00,41.52,41.56,41.52,41.55,33186.0,38.1457,38.1825,38.1457,38.1733,33186.0
2017-10-11 12:25:00,41.55,41.55,41.49,41.5,36842.0,38.1733,38.1733,38.1182,38.1274,36842.0
2017-10-11 12:30:00,41.5,41.55,41.5,41.55,11731.0,38.1274,38.1733,38.1274,38.1733,11731.0
2017-10-11 12:35:00,41.54,41.54,41.5,41.51,10720.0,38.1641,38.1641,38.1274,38.1365,10720.0
2017-10-11 12:40:00,41.5,41.5,41.47,41.48,11242.0,38.1274,38.1274,38.0998,38.109,11242.0
2017-10-11 12:45:00,41.48,41.49,41.47,41.48,6003.0,38.109,38.1182,38.0998,38.109,6003.0
2017-10-11 12:50:00,41.48,41.49,41.44,41.44,17975.0,38.109,38.1182,38.0722,38.0722,17975.0
2017-10-11 12:55:00,41.45,41.47,41.44,41.47,4827.0,38.0814,38.0998,38.0722,38.0998,4827.0
2017-10-11 13:00:00,41.47,41.48,41.45,41.47,9543.0,38.0998,38.109,38.0814,38.0998,9543.0
2017-10-11 13:05:00,41.47,41.56,41.47,41.55,23382.0,38.0998,38.1825,38.0998,38.1733,23382.0
2017-10-11 13:10:00,41.55,41.57,41.52,41.52,13528.0,38.1733,38.1917,38.1457,38.1457,13528.0
2017-10-11 13:15:00,41.52,41.54,41.52,41.54,3600.0,38.1457,38.1641,38.1457,38.1641,3600.0
2017-10-11 13:20:00,41.53,41.54,41.49,41.49,8362.0,38.1549,38.1641,38.1182,38.1182,8362.0
2017-10-11 13:25:00,41.48,41.49,41.43,41.44,34632.0,38.109,38.1182,38.063,38.0722,34632.0
2017-10-11 13:30:00,41.43,41.43,41.38,41.41,20775.0,38.063,38.063,38.0171,38.0447,20775.0
2017-10-11 13:35:00,41.41,41.45,41.39,41.42,22752.0,38.0447,38.0814,38.0263,38.0539,22752.0
2017-10-11 13:40:00,41.43,41.49,41.43,41.48,8948.0,38.063,38.1182,38.063,38.109,8948.0
2017-10-11 13:45:00,41.48,41.49,41.45,41.45,7698.0,38.109,38.1182,38.0814,38.0814,7698.0
2017-10-11 13:50:00,41.45,41.46,41.42,41.43,8097.0,38.0814,38.0906,38.0539,38.063,8097.0
2017-10-11 13:55:00,41.43,41.46,41.43,41.44,9791.0,38.063,38.0906,38.063,38.0722,9791.0
2017-10-11 14:00:00,41.43,41.51,41.43,41.51,26130.0,38.063,38.1365,38.063,38.1365,26130.0
2017-10-11 14:05:00,41.5,41.51,41.46,41.46,9236.0,38.1274,38.1365,38.0906,38.0906,9236.0
2017-10-11 14:10:00,41.47,41.47,41.42,41.44,15567.0,38.0998,38.0998,38.0539,38.0722,15567.0
2017-10-11 14:15:00,41.44,41.49,41.44,41.48,18701.0,38.0722,38.1182,38.0722,38.109,18701.0
2017-10-11 14:20:00,41.48,41.48,41.41,41.43,9939.0,38.109,38.109,38.0447,38.063,9939.0
2017-10-11 14:25:00,41.42,41.43,41.41,41.41,6600.0,38.0539,38.063,38.0447,38.0447,6600.0
2017-10-11 14:30:00,41.41,41.42,41.39,41.39,15841.0,38.0447,38.0539,38.0263,38.0263,15841.0
2017-10-11 14:35:00,41.4,41.46,41.39,41.45,29760.0,38.0355,38.0906,38.0263,38.0814,29760.0
2017-10-11 14:40:00,41.45,41.46,41.44,41.44,8742.0,38.0814,38.0906,38.0722,38.0722,8742.0
2017-10-11 14:45:00,41.44,41.45,41.41,41.41,10240.0,38.0722,38.0814,38.0447,38.0447,10240.0
2017-10-11 14:50:00,41.41,41.43,41.4,41.41,11949.0,38.0447,38.063,38.0355,38.0447,11949.0
2017-10-11 14:55:00,41.42,41.42,41.4,41.41,11966.0,38.0539,38.0539,38.0355,38.0447,11966.0
2017-10-11 15:00:00,41.41,41.42,41.39,41.41,8441.0,38.0447,38.0539,38.0263,38.0447,8441.0
2017-10-11 15:05:00,41.41,41.46,41.4,41.44,30177.0,38.0447,38.0906,38.0355,38.0722,30177.0
2017-10-11 15:10:00,41.45,41.46,41.43,41.45,27658.0,38.0814,38.0906,38.063,38.0814,27658.0
2017-10-11 15:15:00,41.45,41.46,41.45,41.46,4367.0,38.0814,38.0906,38.0814,38.0906,4367.0
2017-10-11 15:20:00,41.46,41.51,41.45,41.47,53439.0,38.0906,38.1365,38.0814,38.0998,53439.0
2017-10-11 15:25:00,41.47,41.49,41.45,41.48,30966.0,38.0998,38.1182,38.0814,38.109,30966.0
2017-10-11 15:30:00,41.48,41.53,41.47,41.49,38722.0,38.109,38.1549,38.0998,38.1182,38722.0
2017-10-11 15:35:00,41.48,41.49,41.45,41.45,23878.0,38.109,38.1182,38.0814,38.0814,23878.0
2017-10-11 15:40:00,41.46,41.48,41.44,41.46,48984.0,38.0906,38.109,38.0722,38.0906,48984.0
2017-10-11 15:45:00,41.45,41.48,41.44,41.46,51250.0,38.0814,38.109,38.0722,38.0906,51250.0
2017-10-11 15:50:00,41.47,41.49,41.46,41.49,50704.0,38.0998,38.1182,38.0906,38.1182,50704.0
2017-10-11 15:55:00,41.49,41.51,41.48,41.5,190010.0,38.1182,38.1365,38.109,38.1274,190010.0
2017-10-12 09:30:00,41.36,41.54,41.35,41.37,67287.0,37.9987,38.1641,37.9895,38.0079,67287.0
2017-10-12 09:35:00,41.37,41.4,41.32,41.4,20604.0,38.0079,38.0355,37.962,38.0355,20604.0
2017-10-12 09:40:00,41.4,41.46,41.4,41.45,10412.0,38.0355,38.0906,38.0355,38.0814,10412.0
2017-10-12 09:45:00,41.44,41.45,41.41,41.41,25934.0,38.0722,38.0814,38.0447,38.0447,25934.0
2017-10-12 09:50:00,41.41,41.41,41.31,41.31,22082.0,38.0447,38.0447,37.9528,37.9528,22082.0
2017-10-12 09:55:00,41.32,41.37,41.3,41.36,23251.0,37.962,38.0079,37.9436,37.9987,23251.0
2017-10-12 10:00:00,41.36,41.45,41.35,41.44,39235.0,37.9987,38.0814,37.9895,38.0722,39235.0
2017-10-12 10:05:00,41.44,41.44,41.35,41.37,49570.0,38.0722,38.0722,37.9895,38.0079,49570.0
2017-10-12 10:10:00,41.37,41.44,41.36,41.44,55775.0,38.0079,38.0722,37.9987,38.0722,55775.0
2017-10-12 10:15:00,41.44,41.5,41.43,41.49,37926.0,38.0722,38.1274,38.063,38.1182,37926.0
2017-10-12 10:20:00,41.5,41.54,41.45,41.46,48669.0,38.1274,38.1641,38.0814,38.0906,48669.0
2017-10-12 10:25:00,41.46,41.49,41.37,41.38,60516.0,38.0906,38.1182,38.0079,38.0171,60516.0
2017-10-12 10:30:00,41.39,41.45,41.38,41.44,24166.0,38.0263,38.0814,38.0171,38.0722,24166.0
2017-10-12 10:35:00,41.44,41.48,41.43,41.46,34792.0,38.0722,38.109,38.063,38.0906,34792.0
2017-10-12 10:40:00,41.45,41.46,41.39,41.45,56934.0,38.0814,38.0906,38.0263,38.0814,56934.0
2017-10-12 10:45:00,41.45,41.5,41.43,41.44,151132.0,38.0814,38.1274,38.063,38.0722,151132.0
2017-10-12 10:50:00,41.45,41.45,41.29,41.33,71899.0,38.0814,38.0814,37.9344,37.9712,71899.0
2017-10-12 10:55:00,41.34,41.37,41.33,41.34,19563.0,37.9804,38.0079,37.9712,37.9804,19563.0
2017-10-12 11:00:00,41.34,41.4,41.32,41.39,20757.0,37.9804,38.0355,37.962,38.0263,20757.0
2017-10-12 11:05:00,41.39,41.42,41.36,41.4,18500.0,38.0263,38.0539,37.9987,38.0355,18500.0
2017-10-12 11:10:00,41.39,41.4,41.38,41.39,6112.0,38.0263,38.0355,38.0171,38.0263,6112.0
2017-10-12 11:15:00,41.39,41.42,41.39,41.4,14614.0,38.0263,38.0539,38.0263,38.0355,14614.0
2017-10-12 11:20:00,41.39,41.42,41.39,41.4,22233.0,38.0263,38.0539,38.0263,38.0355,22233.0
2017-10-12 11:25:00,41.4,41.4,41.33,41.35,21005.0,38.0355,38.0355,37.9712,37.9895,21005.0
2017-10-12 11:30:00,41.34,41.4,41.34,41.39,136073.0,37.9804,38.0355,37.9804,38.0263,136073.0
2017-10-12 11:35:00,41.39,41.46,41.39,41.4,19058.0,38.0263,38.0906,38.0263,38.0355,19058.0
2017-10-12 11:40:00,41.4,41.4,41.36,41.39,31887.0,38.0355,38.0355,37.9987,38.0263,31887.0
2017-10-12 11:45:00,41.39,41.4,41.34,41.37,11557.0,38.0263,38.0355,37.9804,38.0079,11557.0
2017-10-12 11:50:00,41.38,41.41,41.38,41.39,9824.0,38.0171,38.0447,38.0171,38.0263,9824.0
2017-10-12 11:55:00,41.4,41.42,41.38,41.41,28860.0,38.0355,38.0539,38.0171,38.0447,28860.0
2017-10-12 12:00:00,41.41,41.45,41.4,41.44,19289.0,38.0447,38.0814,38.0355,38.0722,19289.0
2017-10-12 12:05:00,41.43,41.45,41.38,41.39,15145.0,38.063,38.0814,38.0171,38.0263,15145.0
2017-10-12 12:10:00,41.39,41.43,41.38,41.41,16791.0,38.0263,38.063,38.0171,38.0447,16791.0
2017-10-12 12:15:00,41.42,41.49,41.42,41.46,9751.0,38.0539,38.1182,38.0539,38.0906,9751.0
2017-10-12 12:20:00,41.46,41.47,41.43,41.45,7896.0,38.0906,38.0998,38.063,38.0814,7896.0
2017-10-12 12:25:00,41.44,41.46,41.43,41.46,7352.0,38.0722,38.0906,38.063,38.0906,7352.0
2017-10-12 12:30:00,41.45,41.46,41.42,41.44,18602.0,38.0814,38.0906,38.0539,38.0722,18602.0
2017-10-12 12:35:00,41.43,41.44,41.4,41.41,20302.0,38.063,38.0722,38.0355,38.0447,20302.0
2017-10-12 12:40:00,41.41,41.42,41.38,41.38,7331.0,38.0447,38.0539,38.0171,38.0171,7331.0
2017-10-12 12:45:00,41.38,41.41,41.38,41.4,17360.0,38.0171,38.0447,38.0171,38.0355,17360.0
2017-10-12 12:50:00,41.39,41.42,41.39,41.41,6595.0,38.0263,38.0539,38.0263,38.0447,6595.0
2017-10-12 12:55:00,41.42,41.42,41.37,41.39,41338.0,38.0539,38.0539,38.0079,38.0263,41338.0
2017-10-12 13:00:00,41.38,41.4,41.36,41.38,20382.0,38.0171,38.0355,37.9987,38.0171,20382.0
2017-10-12 13:05:00,41.38,41.41,41.37,41.4,8344.0,38.0171,38.0447,38.0079,38.0355,8344.0
2017-10-12 13:10:00,41.4,41.44,41.38,41.44,35920.0,38.0355,38.0722,38.0171,38.0722,35920.0
2017-10-12 13:15:00,41.44,41.44,41.4,41.42,10584.0,38.0722,38.0722,38.0355,38.0539,10584.0
2017-10-12 13:20:00,41.41,41.45,41.41,41.43,6326.0,38.0447,38.0814,38.0447,38.063,6326.0
2017-10-12 13:25:00,41.43,41.46,41.42,41.45,16074.0,38.063,38.0906,38.0539,38.0814,16074.0
2017-10-12 13:30:00,41.45,41.46,41.41,41.41,25945.0,38.0814,38.0906,38.0447,38.0447,25945.0
2017-10-12 13:35:00,41.41,41.42,41.41,41.41,3977.0,38.0447,38.0539,38.0447,38.0447,3977.0
2017-10-12 13:40:00,41.41,41.42,41.37,41.39,18308.0,38.0447,38.0539,38.0079,38.0263,18308.0
2017-10-12 13:45:00,41.38,41.4,41.36,41.36,9070.0,38.0171,38.0355,37.9987,37.9987,9070.0
2017-10-12 13:50:00,41.36,41.37,41.33,41.34,108710.0,37.9987,38.0079,37.9712,37.9804,108710.0
2017-10-12 13:55:00,41.34,41.35,41.28,41.3,24892.0,37.9804,37.9895,37.9252,37.9436,24892.0
2017-10-12 14:00:00,41.3,41.32,41.29,41.3,10509.0,37.9436,37.962,37.9344,37.9436,10509.0
2017-10-12 14:05:00,41.3,41.38,41.3,41.38,25564.0,37.9436,38.0171,37.9436,38.0171,25564.0
2017-10-12 14:10:00,41.38,41.38,41.35,41.36,6169.0,38.0171,38.0171,37.9895,37.9987,6169.0
2017-10-12 14:15:00,41.36,41.39,41.36,41.36,10429.0,37.9987,38.0263,37.9987,37.9987,10429.0
2017-10-12 14:20:00,41.37,41.41,41.36,41.4,29648.0,38.0079,38.0447,37.9987,38.0355,29648.0
2017-10-12 14:25:00,41.4,41.41,41.38,41.4,9609.0,38.0355,38.0447,38.0171,38.0355,9609.0
2017-10-12 14:30:00,41.4,41.41,41.36,41.36,10685.0,38.0355,38.0447,37.9987,37.9987,10685.0
2017-10-12 14:35:00,41.36,41.37,41.34,41.34,10964.0,37.9987,38.0079,37.9804,37.9804,10964.0
2017-10-12 14:40:00,41.34,41.37,41.33,41.33,18786.0,37.9804,38.0079,37.9712,37.9712,18786.0
2017-10-12 14:45:00,41.32,41.33,41.26,41.26,27505.0,37.962,37.9712,37.9069,37.9069,27505.0
2017-10-12 14:50:00,41.26,41.3,41.26,41.29,25292.0,37.9069,37.9436,37.9069,37.9344,25292.0
2017-10-12 14:55:00,41.29,41.33,41.29,41.33,7499.0,37.9344,37.9712,37.9344,37.9712,7499.0
2017-10-12 15:00:00,41.32,41.36,41.32,41.32,11147.0,37.962,37.9987,37.962,37.962,11147.0
2017-10-12 15:05:00,41.33,41.36,41.32,41.36,11115.0,37.9712,37.9987,37.962,37.9987,11115.0
2017-10-12 15:10:00,41.36,41.4,41.36,41.4,8556.0,37.9987,38.0355,37.9987,38.0355,8556.0
2017-10-12 15:15:00,41.39,41.4,41.36,41.37,36214.0,38.0263,38.0355,37.9987,38.0079,36214.0
2017-10-12 15:20:00,41.37,41.4,41.36,41.38,14227.0,38.0079,38.0355,37.9987,38.0171,14227.0
2017-10-12 15:25:00,41.37,41.37,41.33,41.34,25337.0,38.0079,38.0079,37.9712,37.9804,25337.0
2017-10-12 15:30:00,41.34,41.34,41.31,41.31,30850.0,37.9804,37.9804,37.9528,37.9528,30850.0
2017-10-12 15:35:00,41.31,41.36,41.31,41.32,57235.0,37.9528,37.9987,37.9528,37.962,57235.0
2017-10-12 15:40:00,41.32,41.33,41.32,41.33,25830.0,37.962,37.9712,37.962,37.9712,25830.0
2017-10-12 15:45:00,41.33,41.33,41.28,41.3,66243.0,37.9712,37.9712,37.9252,37.9436,66243.0
2017-10-12 15:50:00,41.3,41.33,41.29,41.3,91429.0,37.9436,37.9712,37.9344,37.9436,91429.0
2017-10-12 15:55:00,41.3,41.31,41.26,41.28,148473.0,37.9436,37.9528,37.9069,37.9252,148473.0
2017-10-13 09:30:00,41.35,41.51,41.32,41.37,34212.0,37.9895,38.1365,37.962,38.0079,34212.0
2017-10-13 09:35:00,41.35,41.47,41.33,41.42,14119.0,37.9895,38.0998,37.9712,38.0539,14119.0
2017-10-13 09:40:00,41.44,41.44,41.33,41.36,32174.0,38.0722,38.0722,37.9712,37.9987,32174.0
2017-10-13 09:45:00,41.36,41.37,41.3,41.36,15537.0,37.9987,38.0079,37.9436,37.9987,15537.0
2017-10-13 09:50:00,41.38,41.44,41.38,41.43,18650.0,38.0171,38.0722,38.0171,38.063,18650.0
2017-10-13 09:55:00,41.43,41.5,41.42,41.45,24810.0,38.063,38.1274,38.0539,38.0814,24810.0
2017-10-13 10:00:00,41.48,41.48,41.37,41.4,19435.0,38.109,38.109,38.0079,38.0355,19435.0
2017-10-13 10:05:00,41.4,41.4,41.33,41.38,18424.0,38.0355,38.0355,37.9712,38.0171,18424.0
2017-10-13 10:10:00,41.4,41.43,41.38,41.42,11093.0,38.0355,38.063,38.0171,38.0539,11093.0
2017-10-13 10:15:00,41.42,41.48,41.41,41.46,7421.0,38.0539,38.109,38.0447,38.0906,7421.0
2017-10-13 10:20:00,41.46,41.51,41.45,41.48,8041.0,38.0906,38.1365,38.0814,38.109,8041.0
2017-10-13 10:25:00,41.46,41.49,41.46,41.47,18242.0,38.0906,38.1182,38.0906,38.0998,18242.0
2017-10-13 10:30:00,41.47,41.5,41.45,41.45,12255.0,38.0998,38.1274,38.0814,38.0814,12255.0
2017-10-13 10:35:00,41.45,41.46,41.39,41.4,22235.0,38.0814,38.0906,38.0263,38.0355,22235.0
2017-10-13 10:40:00,41.4,41.45,41.38,41.41,16904.0,38.0355,38.0814,38.0171,38.0447,16904.0
2017-10-13 10:45:00,41.42,41.43,41.37,41.37,5405.0,38.0539,38.063,38.0079,38.0079,5405.0
2017-10-13 10:50:00,41.38,41.38,41.31,41.35,38072.0,38.0171,38.0171,37.9528,37.9895,38072.0
2017-10-13 10:55:00,41.34,41.38,41.32,41.38,20432.0,37.9804,38.0171,37.962,38.0171,20432.0
2017-10-13 11:00:00,41.38,41.43,41.38,41.4,13474.0,38.0171,38.063,38.0171,38.0355,13474.0
2017-10-13 11:05:00,41.41,41.43,41.4,41.41,10205.0,38.0447,38.063,38.0355,38.0447,10205.0
2017-10-13 11:10:00,41.41,41.44,41.39,41.39,10974.0,38.0447,38.0722,38.0263,38.0263,10974.0
2017-10-13 11:15:00,41.4,41.41,41.36,41.39,9955.0,38.0355,38.0447,37.9987,38.0263,9955.0
2017-10-13 11:20:00,41.38,41.38,41.33,41.34,16531.0,38.0171,38.0171,37.9712,37.9804,16531.0
2017-10-13 11:25:00,41.34,41.35,41.29,41.3,39045.0,37.9804,37.9895,37.9344,37.9436,39045.0
2017-10-13 11:30:00,41.3,41.31,41.28,41.3,14747.0,37.9436,37.9528,37.9252,37.9436,14747.0
2017-10-13 11:35:00,41.3,41.33,41.29,41.32,10786.0,37.9436,37.9712,37.9344,37.962,10786.0
2017-10-13 11:40:00,41.32,41.34,41.3,41.3,14616.0,37.962,37.9804,37.9436,37.9436,14616.0
2017-10-13 11:45:00,41.3,41.3,41.25,41.26,29993.0,37.9436,37.9436,37.8977,37.9069,29993.0
2017-10-13 11:50:00,41.26,41.31,41.25,41.31,9728.0,37.9069,37.9528,37.8977,37.9528,9728.0
2017-10-13 11:55:00,41.3,41.32,41.26,41.27,16521.0,37.9436,37.962,37.9069,37.916,16521.0
2017-10-13 12:00:00,41.27,41.3,41.27,41.3,6175.0,37.916,37.9436,37.916,37.9436,6175.0
2017-10-13 12:05:00,41.3,41.3,41.26,41.27,18153.0,37.9436,37.9436,37.9069,37.916,18153.0
2017-10-13 12:10:00,41.28,41.29,41.25,41.26,16211.0,37.9252,37.9344,37.8977,37.9069,16211.0
2017-10-13 12:15:00,41.27,41.28,41.24,41.28,16882.0,37.916,37.9252,37.8885,37.9252,16882.0
2017-10-13 12:20:00,41.29,41.3,41.27,41.3,11883.0,37.9344,37.9436,37.916,37.9436,11883.0
2017-10-13 12:25:00,41.31,41.32,41.27,41.28,19401.0,37.9528,37.962,37.916,37.9252,19401.0
2017-10-13 12:30:00,41.28,41.28,41.25,41.26,4245.0,37.9252,37.9252,37.8977,37.9069,4245.0
2017-10-13 12:35:00,41.26,41.29,41.25,41.28,8616.0,37.9069,37.9344,37.8977,37.9252,8616.0
2017-10-13 12:40:00,41.28,41.28,41.26,41.27,11205.0,37.9252,37.9252,37.9069,37.916,11205.0
2017-10-13 12:45:00,41.27,41.28,41.25,41.27,12341.0,37.916,37.9252,37.8977,37.916,12341.0
2017-10-13 12:50:00,41.27,41.31,41.27,41.31,6249.0,37.916,37.9528,37.916,37.9528,6249.0
2017-10-13 12:55:00,41.31,41.32,41.3,41.31,22236.0,37.9528,37.962,37.9436,37.9528,22236.0
2017-10-13 13:00:00,41.32,41.34,41.31,41.34,9595.0,37.962,37.9804,37.9528,37.9804,9595.0
2017-10-13 13:05:00,41.34,41.35,41.32,41.34,8243.0,37.9804,37.9895,37.962,37.9804,8243.0
2017-10-13 13:10:00,41.33,41.34,41.29,41.3,40557.0,37.9712,37.9804,37.9344,37.9436,40557.0
2017-10-13 13:15:00,41.3,41.31,41.28,41.3,19219.0,37.9436,37.9528,37.9252,37.9436,19219.0
2017-10-13 13:20:00,41.3,41.33,41.29,41.32,13068.0,37.9436,37.9712,37.9344,37.962,13068.0
2017-10-13 13:25:00,41.31,41.33,41.3,41.32,17387.0,37.9528,37.9712,37.9436,37.962,17387.0
2017-10-13 13:30:00,41.33,41.36,41.32,41.36,22395.0,37.9712,37.9987,37.962,37.9987,22395.0
2017-10-13 13:35:00,41.35,41.38,41.34,41.35,19531.0,37.9895,38.0171,37.9804,37.9895,19531.0
2017-10-13 13:40:00,41.35,41.4,41.35,41.4,16202.0,37.9895,38.0355,37.9895,38.0355,16202.0
2017-10-13 13:45:00,41.4,41.4,41.37,41.37,9200.0,38.0355,38.0355,38.0079,38.0079,9200.0
2017-10-13 13:50:00,41.38,41.38,41.34,41.37,33831.0,38.0171,38.0171,37.9804,38.0079,33831.0
2017-10-13 13:55:00,41.37,41.38,41.33,41.34,11253.0,38.0079,38.0171,37.9712,37.9804,11253.0
2017-10-13 14:00:00,41.34,41.35,41.3,41.31,14066.0,37.9804,37.9895,37.9436,37.9528,14066.0
2017-10-13 14:05:00,41.31,41.33,41.31,41.33,6504.0,37.9528,37.9712,37.9528,37.9712,6504.0
2017-10-13 14:10:00,41.33,41.34,41.3,41.32,17989.0,37.9712,37.9804,37.9436,37.962,17989.0
2017-10-13 14:15:00,41.32,41.36,41.32,41.35,25826.0,37.962,37.9987,37.962,37.9895,25826.0
2017-10-13 14:20:00,41.36,41.37,41.32,41.33,24303.0,37.9987,38.0079,37.962,37.9712,24303.0
2017-10-13 14:25:00,41.33,41.34,41.32,41.33,14787.0,37.9712,37.9804,37.962,37.9712,14787.0
2017-10-13 14:30:00,41.33,41.37,41.33,41.37,17052.0,37.9712,38.0079,37.9712,38.0079,17052.0
2017-10-13 14:35:00,41.37,41.37,41.34,41.36,12453.0,38.0079,38.0079,37.9804,37.9987,12453.0
2017-10-13 14:40:00,41.36,41.36,41.33,41.34,29614.0,37.9987,37.9987,37.9712,37.9804,29614.0
2017-10-13 14:45:00,41.34,41.4,41.33,41.38,38221.0,37.9804,38.0355,37.9712,38.0171,38221.0
2017-10-13 14:50:00,41.39,41.41,41.39,41.41,3421.0,38.0263,38.0447,38.0263,38.0447,3421.0
2017-10-13 14:55:00,41.41,41.45,41.41,41.44,17857.0,38.0447,38.0814,38.0447,38.0722,17857.0
2017-10-13 15:00:00,41.43,41.47,41.42,41.47,21071.0,38.063,38.0998,38.0539,38.0998,21071.0
2017-10-13 15:05:00,41.46,41.49,41.45,41.48,51224.0,38.0906,38.1182,38.0814,38.109,51224.0
2017-10-13 15:10:00,41.48,41.48,41.41,41.41,49857.0,38.109,38.109,38.0447,38.0447,49857.0
2017-10-13 15:15:00,41.41,41.43,41.36,41.36,25878.0,38.0447,38.063,37.9987,37.9987,25878.0
2017-10-13 15:20:00,41.37,41.38,41.36,41.37,31920.0,38.0079,38.0171,37.9987,38.0079,31920.0
2017-10-13 15:25:00,41.38,41.38,41.35,41.36,29894.0,38.0171,38.0171,37.9895,37.9987,29894.0
2017-10-13 15:30:00,41.36,41.4,41.34,41.38,42707.0,37.9987,38.0355,37.9804,38.0171,42707.0
2017-10-13 15:35:00,41.38,41.41,41.37,41.41,20074.0,38.0171,38.0447,38.0079,38.0447,20074.0
2017-10-13 15:40:00,41.41,41.41,41.36,41.36,41777.0,38.0447,38.0447,37.9987,37.9987,41777.0
2017-10-13 15:45:00,41.36,41.36,41.34,41.36,68805.0,37.9987,37.9987,37.9804,37.9987,68805.0
2017-10-13 15:50:00,41.36,41.37,41.34,41.34,39198.0,37.9987,38.0079,37.9804,37.9804,39198.0
2017-10-13 15:55:00,41.34,41.36,41.33,41.36,178229.0,37.9804,37.9987,37.9712,37.9987,178229.0
2017-10-16 09:30:00,41.5,41.62,41.47,41.53,50814.0,38.1274,38.2376,38.0998,38.1549,50814.0
2017-10-16 09:35:00,41.54,41.54,41.42,41.44,12841.0,38.1641,38.1641,38.0539,38.0722,12841.0
2017-10-16 09:40:00,41.44,41.49,41.44,41.49,9220.0,38.0722,38.1182,38.0722,38.1182,9220.0
2017-10-16 09:45:00,41.49,41.5,41.42,41.44,36471.0,38.1182,38.1274,38.0539,38.0722,36471.0
2017-10-16 09:50:00,41.44,41.45,41.34,41.34,12373.0,38.0722,38.0814,37.9804,37.9804,12373.0
2017-10-16 09:55:00,41.34,41.36,41.31,41.33,12721.0,37.9804,37.9987,37.9528,37.9712,12721.0
2017-10-16 10:00:00,41.33,41.38,41.32,41.35,15219.0,37.9712,38.0171,37.962,37.9895,15219.0
2017-10-16 10:05:00,41.35,41.39,41.35,41.35,10382.0,37.9895,38.0263,37.9895,37.9895,10382.0
2017-10-16 10:10:00,41.35,41.39,41.35,41.38,17990.0,37.9895,38.0263,37.9895,38.0171,17990.0
2017-10-16 10:15:00,41.38,41.42,41.35,41.42,32232.0,38.0171,38.0539,37.9895,38.0539,32232.0
2017-10-16 10:20:00,41.42,41.42,41.36,41.39,22081.0,38.0539,38.0539,37.9987,38.0263,22081.0
2017-10-16 10:25:00,41.38,41.39,41.33,41.33,25736.0,38.0171,38.0263,37.9712,37.9712,25736.0
2017-10-16 10:30:00,41.34,41.36,41.32,41.36,25264.0,37.9804,37.9987,37.962,37.9987,25264.0
2017-10-16 10:35:00,41.36,41.37,41.34,41.34,36349.0,37.9987,38.0079,37.9804,37.9804,36349.0
2017-10-16 10:40:00,41.34,41.43,41.34,41.42,28466.0,37.9804,38.063,37.9804,38.0539,28466.0
2017-10-16 10:45:00,41.42,41.43,41.39,41.39,10476.0,38.0539,38.063,38.0263,38.0263,10476.0
2017-10-16 10:50:00,41.4,41.41,41.38,41.38,21366.0,38.0355,38.0447,38.0171,38.0171,21366.0
2017-10-16 10:55:00,41.39,41.42,41.38,41.42,12537.0,38.0263,38.0539,38.0171,38.0539,12537.0
2017-10-16 11:00:00,41.43,41.46,41.42,41.45,11155.0,38.063,38.0906,38.0539,38.0814,11155.0
2017-10-16 11:05:00,41.45,41.46,41.44,41.45,4677.0,38.0814,38.0906,38.0722,38.0814,4677.0
2017-10-16 11:10:00,41.44,41.45,41.4,41.41,15128.0,38.0722,38.0814,38.0355,38.0447,15128.0
2017-10-16 11:15:00,41.41,41.43,41.39,41.42,22335.0,38.0447,38.063,38.0263,38.0539,22335.0
2017-10-16 11:20:00,41.41,41.43,41.4,41.42,6596.0,38.0447,38.063,38.0355,38.0539,6596.0
2017-10-16 11:25:00,41.42,41.43,41.41,41.43,9631.0,38.0539,38.063,38.0447,38.063,9631.0
2017-10-16 11:30:00,41.43,41.44,41.42,41.44,8247.0,38.063,38.0722,38.0539,38.0722,8247.0
2017-10-16 11:35:00,41.44,41.45,41.4,41.41,18705.0,38.0722,38.0814,38.0355,38.0447,18705.0
2017-10-16 11:40:00,41.42,41.43,41.38,41.38,18087.0,38.0539,38.063,38.0171,38.0171,18087.0
2017-10-16 11:45:00,41.39,41.39,41.35,41.36,11666.0,38.0263,38.0263,37.9895,37.9987,11666.0
2017-10-16 11:50:00,41.37,41.4,41.35,41.36,12422.0,38.0079,38.0355,37.9895,37.9987,12422.0
2017-10-16 11:55:00,41.36,41.36,41.32,41.33,10924.0,37.9987,37.9987,37.962,37.9712,10924.0
2017-10-16 12:00:00,41.34,41.34,41.26,41.29,36382.0,37.9804,37.9804,37.9069,37.9344,36382.0
2017-10-16 12:05:00,41.29,41.31,41.26,41.27,15308.0,37.9344,37.9528,37.9069,37.916,15308.0
2017-10-16 12:10:00,41.27,41.28,41.25,41.26,10061.0,37.916,37.9252,37.8977,37.9069,10061.0
2017-10-16 12:15:00,41.26,41.31,41.25,41.3,19597.0,37.9069,37.9528,37.8977,37.9436,19597.0
2017-10-16 12:20:00,41.3,41.31,41.25,41.28,11129.0,37.9436,37.9528,37.8977,37.9252,11129.0
2017-10-16 12:25:00,41.29,41.3,41.27,41.27,10780.0,37.9344,37.9436,37.916,37.916,10780.0
2017-10-16 12:30:00,41.28,41.29,41.27,41.29,3670.0,37.9252,37.9344,37.916,37.9344,3670.0
2017-10-16 12:35:00,41.3,41.3,41.27,41.3,11836.0,37.9436,37.9436,37.916,37.9436,11836.0
2017-10-16 12:40:00,41.3,41.31,41.28,41.3,12688.0,37.9436,37.9528,37.9252,37.9436,12688.0
2017-10-16 12:45:00,41.3,41.31,41.29,41.3,12045.0,37.9436,37.9528,37.9344,37.9436,12045.0
2017-10-16 12:50:00,41.3,41.31,41.29,41.3,8832.0,37.9436,37.9528,37.9344,37.9436,8832.0
2017-10-16 12:55:00,41.3,41.34,41.29,41.32,50537.0,37.9436,37.9804,37.9344,37.962,50537.0
2017-10-16 13:00:00,41.32,41.34,41.31,41.33,4353.0,37.962,37.9804,37.9528,37.9712,4353.0
2017-10-16 13:05:00,41.34,41.35,41.33,41.34,7255.0,37.9804,37.9895,37.9712,37.9804,7255.0
2017-10-16 13:10:00,41.35,41.4,41.34,41.39,29192.0,37.9895,38.0355,37.9804,38.0263,29192.0
2017-10-16 13:15:00,41.39,41.42,41.39,41.4,30857.0,38.0263,38.0539,38.0263,38.0355,30857.0
2017-10-16 13:20:00,41.41,41.41,41.36,41.37,18705.0,38.0447,38.0447,37.9987,38.0079,18705.0
2017-10-16 13:25:00,41.37,41.38,41.36,41.38,5113.0,38.0079,38.0171,37.9987,38.0171,5113.0
2017-10-16 13:30:00,41.38,41.39,41.36,41.37,9320.0,38.0171,38.0263,37.9987,38.0079,9320.0
2017-10-16 13:35:00,41.37,41.37,41.35,41.35,15608.0,38.0079,38.0079,37.9895,37.9895,15608.0
2017-10-16 13:40:00,41.35,41.37,41.33,41.35,14148.0,37.9895,38.0079,37.9712,37.9895,14148.0
2017-10-16 13:45:00,41.35,41.39,41.35,41.38,23010.0,37.9895,38.0263,37.9895,38.0171,23010.0
2017-10-16 13:50:00,41.39,41.4,41.38,41.38,10727.0,38.0263,38.0355,38.0171,38.0171,10727.0
2017-10-16 13:55:00,41.38,41.41,41.37,41.39,25263.0,38.0171,38.0447,38.0079,38.0263,25263.0
2017-10-16 14:00:00,41.39,41.43,41.39,41.42,23540.0,38.0263,38.063,38.0263,38.0539,23540.0
2017-10-16 14:05:00,41.43,41.44,41.41,41.44,17827.0,38.063,38.0722,38.0447,38.0722,17827.0
2017-10-16 14:10:00,41.45,41.45,41.42,41.43,28464.0,38.0814,38.0814,38.0539,38.063,28464.0
2017-10-16 14:15:00,41.42,41.43,41.4,41.43,8338.0,38.0539,38.063,38.0355,38.063,8338.0
2017-10-16 14:20:00,41.43,41.46,41.43,41.44,7353.0,38.063,38.0906,38.063,38.0722,7353.0
2017-10-16 14:25:00,41.44,41.44,41.43,41.44,24714.0,38.0722,38.0722,38.063,38.0722,24714.0
2017-10-16 14:30:00,41.44,41.44,41.41,41.42,20352.0,38.0722,38.0722,38.0447,38.0539,20352.0
2017-10-16 14:35:00,41.42,41.44,41.41,41.43,5147.0,38.0539,38.0722,38.0447,38.063,5147.0
2017-10-16 14:40:00,41.43,41.44,41.43,41.43,3206.0,38.063,38.0722,38.063,38.063,3206.0
2017-10-16 14:45:00,41.44,41.44,41.39,41.39,26061.0,38.0722,38.0722,38.0263,38.0263,26061.0
2017-10-16 14:50:00,41.4,41.41,41.39,41.41,31422.0,38.0355,38.0447,38.0263,38.0447,31422.0
2017-10-16 14:55:00,41.42,41.44,41.4,41.4,28590.0,38.0539,38.0722,38.0355,38.0355,28590.0
2017-10-16 15:00:00,41.41,41.41,41.38,41.41,21770.0,38.0447,38.0447,38.0171,38.0447,21770.0
2017-10-16 15:05:00,41.42,41.42,41.38,41.41,21342.0,38.0539,38.0539,38.0171,38.0447,21342.0
2017-10-16 15:10:00,41.41,41.43,41.4,41.41,13697.0,38.0447,38.063,38.0355,38.0447,13697.0
2017-10-16 15:15:00,41.41,41.43,41.39,41.39,9582.0,38.0447,38.063,38.0263,38.0263,9582.0
2017-10-16 15:20:00,41.4,41.4,41.35,41.37,30087.0,38.0355,38.0355,37.9895,38.0079,30087.0
2017-10-16 15:25:00,41.36,41.39,41.36,41.37,16673.0,37.9987,38.0263,37.9987,38.0079,16673.0
2017-10-16 15:30:00,41.37,41.4,41.37,41.38,34447.0,38.0079,38.0355,38.0079,38.0171,34447.0
2017-10-16 15:35:00,41.39,41.39,41.37,41.39,10567.0,38.0263,38.0263,38.0079,38.0263,10567.0
2017-10-16 15:40:00,41.39,41.4,41.38,41.39,15866.0,38.0263,38.0355,38.0171,38.0263,15866.0
2017-10-16 15:45:00,41.4,41.4,41.35,41.36,45647.0,38.0355,38.0355,37.9895,37.9987,45647.0
2017-10-16 15:50:00,41.37,41.4,41.36,41.39,42560.0,38.0079,38.0355,37.9987,38.0263,42560.0
2017-10-16 15:55:00,41.39,41.4,41.36,41.38,136168.0,38.0263,38.0355,37.9987,38.0171,136168.0
2017-10-17 09:30:00,41.38,41.38,41.12,41.18,58773.0,38.0171,38.0171,37.7782,37.8334,58773.0
2017-10-17 09:35:00,41.17,41.21,41.03,41.03,123326.0,37.8242,37.8609,37.6955,37.6955,123326.0
2017-10-17 09:40:00,41.04,41.14,40.99,41.05,96223.0,37.7047,37.7966,37.6588,37.7139,96223.0
2017-10-17 09:45:00,41.05,41.17,41.02,41.15,70005.0,37.7139,37.8242,37.6864,37.8058,70005.0
2017-10-17 09:50:00,41.14,41.18,41.09,41.17,60798.0,37.7966,37.8334,37.7507,37.8242,60798.0
2017-10-17 09:55:00,41.17,41.21,41.07,41.09,43274.0,37.8242,37.8609,37.7323,37.7507,43274.0
2017-10-17 10:00:00,41.1,41.41,41.1,41.39,220160.0,37.7599,38.0447,37.7599,38.0263,220160.0
2017-10-17 10:05:00,41.37,41.48,41.34,41.34,111536.0,38.0079,38.109,37.9804,37.9804,111536.0
2017-10-17 10:10:00,41.34,41.42,41.32,41.41,30127.0,37.9804,38.0539,37.962,38.0447,30127.0
2017-10-17 10:15:00,41.41,41.49,41.4,41.45,34469.0,38.0447,38.1182,38.0355,38.0814,34469.0
2017-10-17 10:20:00,41.44,41.52,41.44,41.5,38041.0,38.0722,38.1457,38.0722,38.1274,38041.0
2017-10-17 10:25:00,41.5,41.5,41.43,41.47,39040.0,38.1274,38.1274,38.063,38.0998,39040.0
2017-10-17 10:30:00,41.46,41.46,41.38,41.41,38741.0,38.0906,38.0906,38.0171,38.0447,38741.0
2017-10-17 10:35:00,41.41,41.46,41.41,41.44,18514.0,38.0447,38.0906,38.0447,38.0722,18514.0
2017-10-17 10:40:00,41.44,41.49,41.41,41.49,42511.0,38.0722,38.1182,38.0447,38.1182,42511.0
2017-10-17 10:45:00,41.49,41.55,41.49,41.52,40007.0,38.1182,38.1733,38.1182,38.1457,40007.0
2017-10-17 10:50:00,41.53,41.61,41.5,41.59,53388.0,38.1549,38.2284,38.1274,38.21,53388.0
2017-10-17 10:55:00,41.59,41.64,41.56,41.58,105149.0,38.21,38.256,38.1825,38.2008,105149.0
2017-10-17 11:00:00,41.57,41.58,41.53,41.57,35482.0,38.1917,38.2008,38.1549,38.1917,35482.0
2017-10-17 11:05:00,41.56,41.57,41.55,41.55,21074.0,38.1825,38.1917,38.1733,38.1733,21074.0
2017-10-17 11:10:00,41.55,41.57,41.52,41.56,22623.0,38.1733,38.1917,38.1457,38.1825,22623.0
2017-10-17 11:15:00,41.56,41.56,41.54,41.55,13495.0,38.1825,38.1825,38.1641,38.1733,13495.0
2017-10-17 11:20:00,41.55,41.58,41.54,41.54,14208.0,38.1733,38.2008,38.1641,38.1641,14208.0
2017-10-17 11:25:00,41.54,41.54,41.51,41.52,19720.0,38.1641,38.1641,38.1365,38.1457,19720.0
2017-10-17 11:30:00,41.52,41.52,41.44,41.45,17703.0,38.1457,38.1457,38.0722,38.0814,17703.0
2017-10-17 11:35:00,41.46,41.46,41.4,41.43,47445.0,38.0906,38.0906,38.0355,38.063,47445.0
2017-10-17 11:40:00,41.43,41.49,41.41,41.48,28076.0,38.063,38.1182,38.0447,38.109,28076.0
2017-10-17 11:45:00,41.47,41.53,41.46,41.5,14912.0,38.0998,38.1549,38.0906,38.1274,14912.0
2017-10-17 11:50:00,41.5,41.55,41.49,41.53,11501.0,38.1274,38.1733,38.1182,38.1549,11501.0
2017-10-17 11:55:00,41.53,41.56,41.52,41.55,8439.0,38.1549,38.1825,38.1457,38.1733,8439.0
2017-10-17 12:00:00,41.54,41.56,41.52,41.53,12011.0,38.1641,38.1825,38.1457,38.1549,12011.0
2017-10-17 12:05:00,41.52,41.53,41.5,41.52,16180.0,38.1457,38.1549,38.1274,38.1457,16180.0
2017-10-17 12:10:00,41.52,41.52,41.48,41.5,16343.0,38.1457,38.1457,38.109,38.1274,16343.0
2017-10-17 12:15:00,41.49,41.52,41.49,41.49,12245.0,38.1182,38.1457,38.1182,38.1182,12245.0
2017-10-17 12:20:00,41.5,41.51,41.47,41.5,12043.0,38.1274,38.1365,38.0998,38.1274,12043.0
2017-10-17 12:25:00,41.5,41.5,41.48,41.48,11793.0,38.1274,38.1274,38.109,38.109,11793.0
2017-10-17 12:30:00,41.49,41.53,41.49,41.49,19493.0,38.1182,38.1549,38.1182,38.1182,19493.0
2017-10-17 12:35:00,41.49,41.5,41.48,41.49,10048.0,38.1182,38.1274,38.109,38.1182,10048.0
2017-10-17 12:40:00,41.49,41.51,41.47,41.48,42013.0,38.1182,38.1365,38.0998,38.109,42013.0
2017-10-17 12:45:00,41.48,41.49,41.44,41.47,45383.0,38.109,38.1182,38.0722,38.0998,45383.0
2017-10-17 12:50:00,41.46,41.51,41.46,41.5,23346.0,38.0906,38.1365,38.0906,38.1274,23346.0
2017-10-17 12:55:00,41.5,41.54,41.49,41.51,32511.0,38.1274,38.1641,38.1182,38.1365,32511.0
2017-10-17 13:00:00,41.52,41.53,41.5,41.52,21843.0,38.1457,38.1549,38.1274,38.1457,21843.0
2017-10-17 13:05:00,41.51,41.52,41.5,41.52,13980.0,38.1365,38.1457,38.1274,38.1457,13980.0
2017-10-17 13:10:00,41.52,41.52,41.49,41.49,25825.0,38.1457,38.1457,38.1182,38.1182,25825.0
2017-10-17 13:15:00,41.49,41.53,41.48,41.51,9973.0,38.1182,38.1549,38.109,38.1365,9973.0
2017-10-17 13:20:00,41.52,41.53,41.49,41.49,12170.0,38.1457,38.1549,38.1182,38.1182,12170.0
2017-10-17 13:25:00,41.49,41.51,41.49,41.5,12644.0,38.1182,38.1365,38.1182,38.1274,12644.0
2017-10-17 13:30:00,41.5,41.5,41.45,41.45,35535.0,38.1274,38.1274,38.0814,38.0814,35535.0
2017-10-17 13:35:00,41.45,41.48,41.43,41.44,84605.0,38.0814,38.109,38.063,38.0722,84605.0
2017-10-17 13:40:00,41.44,41.45,41.39,41.4,18325.0,38.0722,38.0814,38.0263,38.0355,18325.0
2017-10-17 13:45:00,41.4,41.43,41.39,41.43,36394.0,38.0355,38.063,38.0263,38.063,36394.0
2017-10-17 13:50:00,41.44,41.47,41.44,41.46,20037.0,38.0722,38.0998,38.0722,38.0906,20037.0
2017-10-17 13:55:00,41.46,41.47,41.45,41.46,14610.0,38.0906,38.0998,38.0814,38.0906,14610.0
2017-10-17 14:00:00,41.46,41.48,41.46,41.46,5020.0,38.0906,38.109,38.0906,38.0906,5020.0
2017-10-17 14:05:00,41.47,41.5,41.46,41.49,11120.0,38.0998,38.1274,38.0906,38.1182,11120.0
2017-10-17 14:10:00,41.5,41.51,41.49,41.51,21348.0,38.1274,38.1365,38.1182,38.1365,21348.0
2017-10-17 14:15:00,41.5,41.55,41.5,41.55,11591.0,38.1274,38.1733,38.1274,38.1733,11591.0
2017-10-17 14:20:00,41.54,41.54,41.5,41.5,10218.0,38.1641,38.1641,38.1274,38.1274,10218.0
2017-10-17 14:25:00,41.51,41.54,41.49,41.52,12061.0,38.1365,38.1641,38.1182,38.1457,12061.0
2017-10-17 14:30:00,41.52,41.53,41.47,41.47,20759.0,38.1457,38.1549,38.0998,38.0998,20759.0
2017-10-17 14:35:00,41.47,41.48,41.44,41.45,29943.0,38.0998,38.109,38.0722,38.0814,29943.0
2017-10-17 14:40:00,41.45,41.49,41.45,41.48,30836.0,38.0814,38.1182,38.0814,38.109,30836.0
2017-10-17 14:45:00,41.49,41.49,41.46,41.48,19360.0,38.1182,38.1182,38.0906,38.109,19360.0
2017-10-17 14:50:00,41.48,41.49,41.46,41.46,13770.0,38.109,38.1182,38.0906,38.0906,13770.0
2017-10-17 14:55:00,41.46,41.47,41.45,41.45,18943.0,38.0906,38.0998,38.0814,38.0814,18943.0
2017-10-17 15:00:00,41.46,41.48,41.45,41.48,6915.0,38.0906,38.109,38.0814,38.109,6915.0
2017-10-17 15:05:00,41.47,41.49,41.45,41.45,20318.0,38.0998,38.1182,38.0814,38.0814,20318.0
2017-10-17 15:10:00,41.45,41.46,41.42,41.42,23016.0,38.0814,38.0906,38.0539,38.0539,23016.0
2017-10-17 15:15:00,41.42,41.49,41.42,41.46,58688.0,38.0539,38.1182,38.0539,38.0906,58688.0
2017-10-17 15:20:00,41.45,41.49,41.44,41.45,27640.0,38.0814,38.1182,38.0722,38.0814,27640.0
2017-10-17 15:25:00,41.45,41.46,41.44,41.45,33902.0,38.0814,38.0906,38.0722,38.0814,33902.0
2017-10-17 15:30:00,41.44,41.5,41.44,41.49,27493.0,38.0722,38.1274,38.0722,38.1182,27493.0
2017-10-17 15:35:00,41.49,41.51,41.49,41.49,14695.0,38.1182,38.1365,38.1182,38.1182,14695.0
2017-10-17 15:40:00,41.5,41.51,41.49,41.5,22200.0,38.1274,38.1365,38.1182,38.1274,22200.0
2017-10-17 15:45:00,41.5,41.52,41.49,41.51,33208.0,38.1274,38.1457,38.1182,38.1365,33208.0
2017-10-17 15:50:00,41.51,41.53,41.51,41.51,40938.0,38.1365,38.1549,38.1365,38.1365,40938.0
2017-10-17 15:55:00,41.51,41.52,41.49,41.5,114979.0,38.1365,38.1457,38.1182,38.1274,114979.0
2017-10-18 09:30:00,41.49,41.55,41.46,41.51,35395.0,38.1182,38.1733,38.0906,38.1365,35395.0
2017-10-18 09:35:00,41.51,41.51,41.48,41.51,43186.0,38.1365,38.1365,38.109,38.1365,43186.0
2017-10-18 09:40:00,41.5,41.5,41.38,41.41,39770.0,38.1274,38.1274,38.0171,38.0447,39770.0
2017-10-18 09:45:00,41.41,41.43,41.38,41.4,35500.0,38.0447,38.063,38.0171,38.0355,35500.0
2017-10-18 09:50:00,41.4,41.44,41.39,41.4,39207.0,38.0355,38.0722,38.0263,38.0355,39207.0
2017-10-18 09:55:00,41.41,41.41,41.39,41.41,27824.0,38.0447,38.0447,38.0263,38.0447,27824.0
2017-10-18 10:00:00,41.4,41.42,41.39,41.4,36368.0,38.0355,38.0539,38.0263,38.0355,36368.0
2017-10-18 10:05:00,41.4,41.41,41.33,41.33,21910.0,38.0355,38.0447,37.9712,37.9712,21910.0
2017-10-18 10:10:00,41.33,41.34,41.23,41.26,100454.0,37.9712,37.9804,37.8793,37.9069,100454.0
2017-10-18 10:15:00,41.27,41.31,41.19,41.28,75616.0,37.916,37.9528,37.8425,37.9252,75616.0
2017-10-18 10:20:00,41.28,41.28,41.18,41.2,43237.0,37.9252,37.9252,37.8334,37.8517,43237.0
2017-10-18 10:25:00,41.2,41.2,41.17,41.18,19177.0,37.8517,37.8517,37.8242,37.8334,19177.0
2017-10-18 10:30:00,41.17,41.18,41.1,41.1,39987.0,37.8242,37.8334,37.7599,37.7599,39987.0
2017-10-18 10:35:00,41.11,41.13,41.08,41.08,30937.0,37.769,37.7874,37.7415,37.7415,30937.0
2017-10-18 10:40:00,41.08,41.2,41.07,41.18,44070.0,37.7415,37.8517,37.7323,37.8334,44070.0
2017-10-18 10:45:00,41.17,41.21,41.15,41.15,22260.0,37.8242,37.8609,37.8058,37.8058,22260.0
2017-10-18 10:50:00,41.16,41.21,41.15,41.19,23417.0,37.815,37.8609,37.8058,37.8425,23417.0
2017-10-18 10:55:00,41.2,41.24,41.19,41.22,73843.0,37.8517,37.8885,37.8425,37.8701,73843.0
2017-10-18 11:00:00,41.23,41.27,41.21,41.27,23768.0,37.8793,37.916,37.8609,37.916,23768.0
2017-10-18 11:05:00,41.27,41.31,41.22,41.24,39773.0,37.916,37.9528,37.8701,37.8885,39773.0
2017-10-18 11:10:00,41.25,41.25,41.21,41.22,22458.0,37.8977,37.8977,37.8609,37.8701,22458.0
2017-10-18 11:15:00,41.23,41.28,41.2,41.28,47893.0,37.8793,37.9252,37.8517,37.9252,47893.0
2017-10-18 11:20:00,41.28,41.35,41.28,41.33,50963.0,37.9252,37.9895,37.9252,37.9712,50963.0
2017-10-18 11:25:00,41.32,41.36,41.3,41.35,76472.0,37.962,37.9987,37.9436,37.9895,76472.0
2017-10-18 11:30:00,41.35,41.52,41.35,41.51,65624.0,37.9895,38.1457,37.9895,38.1365,65624.0
2017-10-18 11:35:00,41.51,41.54,41.5,41.54,54311.0,38.1365,38.1641,38.1274,38.1641,54311.0
2017-10-18 11:40:00,41.54,41.54,41.48,41.49,15294.0,38.1641,38.1641,38.109,38.1182,15294.0
2017-10-18 11:45:00,41.48,41.54,41.48,41.53,15434.0,38.109,38.1641,38.109,38.1549,15434.0
2017-10-18 11:50:00,41.52,41.53,41.44,41.47,52787.0,38.1457,38.1549,38.0722,38.0998,52787.0
2017-10-18 11:55:00,41.48,41.49,41.47,41.47,20265.0,38.109,38.1182,38.0998,38.0998,20265.0
2017-10-18 12:00:00,41.47,41.51,41.47,41.51,21670.0,38.0998,38.1365,38.0998,38.1365,21670.0
2017-10-18 12:05:00,41.51,41.53,41.5,41.51,15597.0,38.1365,38.1549,38.1274,38.1365,15597.0
2017-10-18 12:10:00,41.51,41.55,41.5,41.53,16468.0,38.1365,38.1733,38.1274,38.1549,16468.0
2017-10-18 12:15:00,41.52,41.52,41.5,41.51,21583.0,38.1457,38.1457,38.1274,38.1365,21583.0
2017-10-18 12:20:00,41.51,41.53,41.5,41.53,19292.0,38.1365,38.1549,38.1274,38.1549,19292.0
2017-10-18 12:25:00,41.54,41.56,41.5,41.5,10947.0,38.1641,38.1825,38.1274,38.1274,10947.0
2017-10-18 12:30:00,41.5,41.51,41.41,41.45,45809.0,38.1274,38.1365,38.0447,38.0814,45809.0
2017-10-18 12:35:00,41.46,41.47,41.44,41.46,15999.0,38.0906,38.0998,38.0722,38.0906,15999.0
2017-10-18 12:40:00,41.47,41.47,41.41,41.46,59515.0,38.0998,38.0998,38.0447,38.0906,59515.0
2017-10-18 12:45:00,41.45,41.45,41.4,41.44,19000.0,38.0814,38.0814,38.0355,38.0722,19000.0
2017-10-18 12:50:00,41.44,41.47,41.44,41.47,43036.0,38.0722,38.0998,38.0722,38.0998,43036.0
2017-10-18 12:55:00,41.47,41.51,41.47,41.5,25641.0,38.0998,38.1365,38.0998,38.1274,25641.0
2017-10-18 13:00:00,41.5,41.51,41.5,41.51,11726.0,38.1274,38.1365,38.1274,38.1365,11726.0
2017-10-18 13:05:00,41.5,41.51,41.5,41.5,15400.0,38.1274,38.1365,38.1274,38.1274,15400.0
2017-10-18 13:10:00,41.5,41.52,41.49,41.49,18179.0,38.1274,38.1457,38.1182,38.1182,18179.0
2017-10-18 13:15:00,41.5,41.52,41.49,41.5,17993.0,38.1274,38.1457,38.1182,38.1274,17993.0
2017-10-18 13:20:00,41.5,41.51,41.5,41.51,12652.0,38.1274,38.1365,38.1274,38.1365,12652.0
2017-10-18 13:25:00,41.51,41.53,41.5,41.52,9500.0,38.1365,38.1549,38.1274,38.1457,9500.0
2017-10-18 13:30:00,41.51,41.52,41.5,41.51,4992.0,38.1365,38.1457,38.1274,38.1365,4992.0
2017-10-18 13:35:00,41.51,41.52,41.5,41.52,12836.0,38.1365,38.1457,38.1274,38.1457,12836.0
2017-10-18 13:40:00,41.52,41.56,41.51,41.55,10312.0,38.1457,38.1825,38.1365,38.1733,10312.0
2017-10-18 13:45:00,41.55,41.57,41.53,41.56,14449.0,38.1733,38.1917,38.1549,38.1825,14449.0
2017-10-18 13:50:00,41.56,41.6,41.54,41.56,39811.0,38.1825,38.2192,38.1641,38.1825,39811.0
2017-10-18 13:55:00,41.56,41.56,41.52,41.52,7369.0,38.1825,38.1825,38.1457,38.1457,7369.0
2017-10-18 14:00:00,41.52,41.58,41.52,41.57,48603.0,38.1457,38.2008,38.1457,38.1917,48603.0
2017-10-18 14:05:00,41.57,41.59,41.51,41.51,32740.0,38.1917,38.21,38.1365,38.1365,32740.0
2017-10-18 14:10:00,41.51,41.52,41.45,41.45,180854.0,38.1365,38.1457,38.0814,38.0814,180854.0
2017-10-18 14:15:00,41.46,41.46,41.42,41.45,35040.0,38.0906,38.0906,38.0539,38.0814,35040.0
2017-10-18 14:20:00,41.46,41.47,41.4,41.43,37319.0,38.0906,38.0998,38.0355,38.063,37319.0
2017-10-18 14:25:00,41.42,41.42,41.38,41.39,52596.0,38.0539,38.0539,38.0171,38.0263,52596.0
2017-10-18 14:30:00,41.39,41.42,41.39,41.41,35071.0,38.0263,38.0539,38.0263,38.0447,35071.0
2017-10-18 14:35:00,41.41,41.47,41.41,41.46,42544.0,38.0447,38.0998,38.0447,38.0906,42544.0
2017-10-18 14:40:00,41.47,41.47,41.41,41.42,22034.0,38.0998,38.0998,38.0447,38.0539,22034.0
2017-10-18 14:45:00,41.41,41.43,41.41,41.43,10196.0,38.0447,38.063,38.0447,38.063,10196.0
2017-10-18 14:50:00,41.42,41.48,41.42,41.45,24037.0,38.0539,38.109,38.0539,38.0814,24037.0
2017-10-18 14:55:00,41.45,41.5,41.45,41.49,24555.0,38.0814,38.1274,38.0814,38.1182,24555.0
2017-10-18 15:00:00,41.48,41.5,41.44,41.46,36009.0,38.109,38.1274,38.0722,38.0906,36009.0
2017-10-18 15:05:00,41.45,41.51,41.45,41.5,18350.0,38.0814,38.1365,38.0814,38.1274,18350.0
2017-10-18 15:10:00,41.5,41.51,41.48,41.48,19333.0,38.1274,38.1365,38.109,38.109,19333.0
2017-10-18 15:15:00,41.48,41.5,41.48,41.49,181676.0,38.109,38.1274,38.109,38.1182,181676.0
2017-10-18 15:20:00,41.49,41.51,41.46,41.51,61548.0,38.1182,38.1365,38.0906,38.1365,61548.0
2017-10-18 15:25:00,41.51,41.53,41.5,41.5,20769.0,38.1365,38.1549,38.1274,38.1274,20769.0
2017-10-18 15:30:00,41.51,41.51,41.48,41.51,32357.0,38.1365,38.1365,38.109,38.1365,32357.0
2017-10-18 15:35:00,41.51,41.52,41.49,41.49,47162.0,38.1365,38.1457,38.1182,38.1182,47162.0
2017-10-18 15:40:00,41.5,41.51,41.49,41.5,66669.0,38.1274,38.1365,38.1182,38.1274,66669.0
2017-10-18 15:45:00,41.5,41.51,41.48,41.5,118852.0,38.1274,38.1365,38.109,38.1274,118852.0
2017-10-18 15:50:00,41.49,41.5,41.48,41.5,118797.0,38.1182,38.1274,38.109,38.1274,118797.0
2017-10-18 15:55:00,41.49,41.52,41.48,41.51,234067.0,38.1182,38.1457,38.109,38.1365,234067.0
2017-10-19 09:30:00,41.4,41.52,41.25,41.51,36193.0,38.0355,38.1457,37.8977,38.1365,36193.0
2017-10-19 09:35:00,41.51,41.54,41.48,41.54,55692.0,38.1365,38.1641,38.109,38.1641,55692.0
2017-10-19 09:40:00,41.53,41.54,41.49,41.5,36850.0,38.1549,38.1641,38.1182,38.1274,36850.0
2017-10-19 09:45:00,41.5,41.52,41.42,41.43,42957.0,38.1274,38.1457,38.0539,38.063,42957.0
2017-10-19 09:50:00,41.43,41.53,41.4,41.53,57196.0,38.063,38.1549,38.0355,38.1549,57196.0
2017-10-19 09:55:00,41.52,41.54,41.49,41.51,52796.0,38.1457,38.1641,38.1182,38.1365,52796.0
2017-10-19 10:00:00,41.51,41.55,41.49,41.52,91076.0,38.1365,38.1733,38.1182,38.1457,91076.0
2017-10-19 10:05:00,41.51,41.52,41.46,41.47,39924.0,38.1365,38.1457,38.0906,38.0998,39924.0
2017-10-19 10:10:00,41.47,41.52,41.44,41.5,24830.0,38.0998,38.1457,38.0722,38.1274,24830.0
2017-10-19 10:15:00,41.51,41.51,41.48,41.51,29745.0,38.1365,38.1365,38.109,38.1365,29745.0
2017-10-19 10:20:00,41.51,41.53,41.5,41.52,23948.0,38.1365,38.1549,38.1274,38.1457,23948.0
2017-10-19 10:25:00,41.53,41.54,41.5,41.52,18276.0,38.1549,38.1641,38.1274,38.1457,18276.0
2017-10-19 10:30:00,41.53,41.57,41.52,41.55,16873.0,38.1549,38.1917,38.1457,38.1733,16873.0
2017-10-19 10:35:00,41.55,41.56,41.51,41.52,35118.0,38.1733,38.1825,38.1365,38.1457,35118.0
2017-10-19 10:40:00,41.53,41.55,41.51,41.53,8765.0,38.1549,38.1733,38.1365,38.1549,8765.0
2017-10-19 10:45:00,41.54,41.54,41.52,41.52,11162.0,38.1641,38.1641,38.1457,38.1457,11162.0
2017-10-19 10:50:00,41.52,41.64,41.52,41.64,26002.0,38.1457,38.256,38.1457,38.256,26002.0
2017-10-19 10:55:00,41.65,41.67,41.64,41.67,27808.0,38.2652,38.2835,38.256,38.2835,27808.0
2017-10-19 11:00:00,41.67,41.77,41.67,41.77,68673.0,38.2835,38.3754,38.2835,38.3754,68673.0
2017-10-19 11:05:00,41.76,41.84,41.73,41.83,48298.0,38.3662,38.4397,38.3387,38.4305,48298.0
2017-10-19 11:10:00,41.83,41.84,41.79,41.8,25230.0,38.4305,38.4397,38.3938,38.403,25230.0
2017-10-19 11:15:00,41.79,41.9,41.79,41.88,51957.0,38.3938,38.4948,38.3938,38.4765,51957.0
2017-10-19 11:20:00,41.89,41.93,41.86,41.91,37511.0,38.4857,38.5224,38.4581,38.504,37511.0
2017-10-19 11:25:00,41.92,41.98,41.91,41.95,77069.0,38.5132,38.5683,38.504,38.5408,77069.0
2017-10-19 11:30:00,41.95,42.01,41.94,41.99,48984.0,38.5408,38.5959,38.5316,38.5775,48984.0
2017-10-19 11:35:00,41.98,41.99,41.88,41.89,26431.0,38.5683,38.5775,38.4765,38.4857,26431.0
2017-10-19 11:40:00,41.89,41.89,41.83,41.84,12574.0,38.4857,38.4857,38.4305,38.4397,12574.0
2017-10-19 11:45:00,41.84,41.89,41.82,41.88,10025.0,38.4397,38.4857,38.4213,38.4765,10025.0
2017-10-19 11:50:00,41.88,41.89,41.86,41.88,5568.0,38.4765,38.4857,38.4581,38.4765,5568.0
2017-10-19 11:55:00,41.89,41.89,41.83,41.85,9781.0,38.4857,38.4857,38.4305,38.4489,9781.0
2017-10-19 12:00:00,41.85,41.85,41.81,41.83,18256.0,38.4489,38.4489,38.4122,38.4305,18256.0
2017-10-19 12:05:00,41.84,41.9,41.83,41.89,16781.0,38.4397,38.4948,38.4305,38.4857,16781.0
2017-10-19 12:10:00,41.9,41.98,41.89,41.98,17794.0,38.4948,38.5683,38.4857,38.5683,17794.0
2017-10-19 12:15:00,41.98,41.98,41.95,41.95,9982.0,38.5683,38.5683,38.5408,38.5408,9982.0
2017-10-19 12:20:00,41.95,41.99,41.94,41.98,29359.0,38.5408,38.5775,38.5316,38.5683,29359.0
2017-10-19 12:25:00,41.98,42.03,41.98,42.01,31999.0,38.5683,38.6143,38.5683,38.5959,31999.0
2017-10-19 12:30:00,42.01,42.05,42.01,42.03,24759.0,38.5959,38.6327,38.5959,38.6143,24759.0
2017-10-19 12:35:00,42.04,42.06,42.02,42.04,39332.0,38.6235,38.6418,38.6051,38.6235,39332.0
2017-10-19 12:40:00,42.03,42.04,41.98,41.99,24411.0,38.6143,38.6235,38.5683,38.5775,24411.0
2017-10-19 12:45:00,42.0,42.04,42.0,42.04,9351.0,38.5867,38.6235,38.5867,38.6235,9351.0
2017-10-19 12:50:00,42.05,42.1,42.05,42.09,11961.0,38.6327,38.6786,38.6327,38.6694,11961.0
2017-10-19 12:55:00,42.1,42.13,42.08,42.11,24817.0,38.6786,38.7062,38.6602,38.6878,24817.0
2017-10-19 13:00:00,42.12,42.21,42.11,42.19,37186.0,38.697,38.7796,38.6878,38.7613,37186.0
2017-10-19 13:05:00,42.2,42.22,42.16,42.16,25318.0,38.7705,38.7888,38.7337,38.7337,25318.0
2017-10-19 13:10:00,42.17,42.25,42.17,42.23,23813.0,38.7429,38.8164,38.7429,38.798,23813.0
2017-10-19 13:15:00,42.23,42.29,42.23,42.27,51479.0,38.798,38.8531,38.798,38.8348,51479.0
2017-10-19 13:20:00,42.26,42.26,42.21,42.25,23970.0,38.8256,38.8256,38.7796,38.8164,23970.0
2017-10-19 13:25:00,42.25,42.31,42.24,42.31,23696.0,38.8164,38.8715,38.8072,38.8715,23696.0
2017-10-19 13:30:00,42.31,42.32,42.28,42.28,35362.0,38.8715,38.8807,38.844,38.844,35362.0
2017-10-19 13:35:00,42.28,42.31,42.26,42.3,30478.0,38.844,38.8715,38.8256,38.8623,30478.0
2017-10-19 13:40:00,42.31,42.31,42.26,42.29,31831.0,38.8715,38.8715,38.8256,38.8531,31831.0
2017-10-19 13:45:00,42.29,42.39,42.29,42.36,44977.0,38.8531,38.945,38.8531,38.9175,44977.0
2017-10-19 13:50:00,42.37,42.4,42.36,42.38,48392.0,38.9266,38.9542,38.9175,38.9358,48392.0
2017-10-19 13:55:00,42.38,42.39,42.36,42.38,25938.0,38.9358,38.945,38.9175,38.9358,25938.0
2017-10-19 14:00:00,42.39,42.39,42.33,42.36,51027.0,38.945,38.945,38.8899,38.9175,51027.0
2017-10-19 14:05:00,42.36,42.38,42.33,42.37,44103.0,38.9175,38.9358,38.8899,38.9266,44103.0
2017-10-19 14:10:00,42.38,42.41,42.37,42.4,41824.0,38.9358,38.9634,38.9266,38.9542,41824.0
2017-10-19 14:15:00,42.4,42.4,42.35,42.36,23419.0,38.9542,38.9542,38.9083,38.9175,23419.0
2017-10-19 14:20:00,42.37,42.39,42.3,42.34,51051.0,38.9266,38.945,38.8623,38.8991,51051.0
2017-10-19 14:25:00,42.34,42.38,42.34,42.34,22865.0,38.8991,38.9358,38.8991,38.8991,22865.0
2017-10-19 14:30:00,42.35,42.43,42.34,42.42,33894.0,38.9083,38.9818,38.8991,38.9726,33894.0
2017-10-19 14:35:00,42.43,42.45,42.4,42.42,28496.0,38.9818,39.0001,38.9542,38.9726,28496.0
2017-10-19 14:40:00,42.42,42.46,42.39,42.46,53484.0,38.9726,39.0093,38.945,39.0093,53484.0
2017-10-19 14:45:00,42.46,42.48,42.45,42.46,58620.0,39.0093,39.0277,39.0001,39.0093,58620.0
2017-10-19 14:50:00,42.46,42.52,42.45,42.5,66408.0,39.0093,39.0645,39.0001,39.0461,66408.0
2017-10-19 14:55:00,42.5,42.54,42.49,42.54,40846.0,39.0461,39.0828,39.0369,39.0828,40846.0
2017-10-19 15:00:00,42.54,42.54,42.48,42.52,54279.0,39.0828,39.0828,39.0277,39.0645,54279.0
2017-10-19 15:05:00,42.52,42.52,42.48,42.5,55463.0,39.0645,39.0645,39.0277,39.0461,55463.0
2017-10-19 15:10:00,42.5,42.52,42.48,42.5,46757.0,39.0461,39.0645,39.0277,39.0461,46757.0
2017-10-19 15:15:00,42.5,42.57,42.49,42.55,83343.0,39.0461,39.1104,39.0369,39.092,83343.0
2017-10-19 15:20:00,42.55,42.55,42.51,42.53,36457.0,39.092,39.092,39.0553,39.0736,36457.0
2017-10-19 15:25:00,42.53,42.56,42.52,42.53,53619.0,39.0736,39.1012,39.0645,39.0736,53619.0
2017-10-19 15:30:00,42.53,42.54,42.5,42.52,56277.0,39.0736,39.0828,39.0461,39.0645,56277.0
2017-10-19 15:35:00,42.53,42.53,42.45,42.49,115977.0,39.0736,39.0736,39.0001,39.0369,115977.0
2017-10-19 15:40:00,42.49,42.54,42.48,42.53,75934.0,39.0369,39.0828,39.0277,39.0736,75934.0
2017-10-19 15:45:00,42.53,42.58,42.52,42.57,190132.0,39.0736,39.1196,39.0645,39.1104,190132.0
2017-10-19 15:50:00,42.57,42.59,42.55,42.56,193974.0,39.1104,39.1288,39.092,39.1012,193974.0
2017-10-19 15:55:00,42.55,42.56,42.51,42.54,389291.0,39.092,39.1012,39.0553,39.0828,389291.0
2017-10-20 09:30:00,42.7,42.8,42.7,42.75,114142.0,39.2298,39.3217,39.2298,39.2758,114142.0
2017-10-20 09:35:00,42.78,42.84,42.7,42.76,41148.0,39.3033,39.3585,39.2298,39.285,41148.0
2017-10-20 09:40:00,42.75,42.92,42.75,42.86,35566.0,39.2758,39.4319,39.2758,39.3768,35566.0
2017-10-20 09:45:00,42.87,42.89,42.8,42.83,28773.0,39.386,39.4044,39.3217,39.3493,28773.0
2017-10-20 09:50:00,42.82,42.83,42.77,42.78,19122.0,39.3401,39.3493,39.2941,39.3033,19122.0
2017-10-20 09:55:00,42.77,42.8,42.71,42.71,34799.0,39.2941,39.3217,39.239,39.239,34799.0
2017-10-20 10:00:00,42.72,42.75,42.66,42.66,46038.0,39.2482,39.2758,39.1931,39.1931,46038.0
2017-10-20 10:05:00,42.66,42.68,42.61,42.64,48487.0,39.1931,39.2115,39.1471,39.1747,48487.0
2017-10-20 10:10:00,42.63,42.72,42.63,42.7,22292.0,39.1655,39.2482,39.1655,39.2298,22292.0
2017-10-20 10:15:00,42.7,42.72,42.65,42.66,34019.0,39.2298,39.2482,39.1839,39.1931,34019.0
2017-10-20 10:20:00,42.66,42.69,42.63,42.66,13939.0,39.1931,39.2206,39.1655,39.1931,13939.0
2017-10-20 10:25:00,42.66,42.7,42.64,42.69,15332.0,39.1931,39.2298,39.1747,39.2206,15332.0
2017-10-20 10:30:00,42.7,42.77,42.7,42.76,20312.0,39.2298,39.2941,39.2298,39.285,20312.0
2017-10-20 10:35:00,42.77,42.81,42.76,42.8,24757.0,39.2941,39.3309,39.285,39.3217,24757.0
2017-10-20 10:40:00,42.8,42.82,42.78,42.81,21273.0,39.3217,39.3401,39.3033,39.3309,21273.0
2017-10-20 10:45:00,42.82,42.87,42.82,42.85,33864.0,39.3401,39.386,39.3401,39.3676,33864.0
2017-10-20 10:50:00,42.86,42.89,42.85,42.87,26405.0,39.3768,39.4044,39.3676,39.386,26405.0
2017-10-20 10:55:00,42.88,42.89,42.87,42.88,22560.0,39.3952,39.4044,39.386,39.3952,22560.0
2017-10-20 11:00:00,42.88,42.94,42.87,42.94,41222.0,39.3952,39.4503,39.386,39.4503,41222.0
2017-10-20 11:05:00,42.94,42.95,42.93,42.94,25647.0,39.4503,39.4595,39.4411,39.4503,25647.0
2017-10-20 11:10:00,42.93,42.99,42.93,42.99,22725.0,39.4411,39.4963,39.4411,39.4963,22725.0
2017-10-20 11:15:00,42.99,43.03,42.99,43.03,29167.0,39.4963,39.533,39.4963,39.533,29167.0
2017-10-20 11:20:00,43.02,43.03,43.01,43.02,30114.0,39.5238,39.533,39.5146,39.5238,30114.0
2017-10-20 11:25:00,43.02,43.04,42.99,43.0,37704.0,39.5238,39.5422,39.4963,39.5054,37704.0
2017-10-20 11:30:00,43.0,43.02,42.99,43.01,19372.0,39.5054,39.5238,39.4963,39.5146,19372.0
2017-10-20 11:35:00,43.01,43.02,42.99,43.0,16555.0,39.5146,39.5238,39.4963,39.5054,16555.0
2017-10-20 11:40:00,43.0,43.01,42.95,42.96,48226.0,39.5054,39.5146,39.4595,39.4687,48226.0
2017-10-20 11:45:00,42.96,42.97,42.95,42.96,25318.0,39.4687,39.4779,39.4595,39.4687,25318.0
2017-10-20 11:50:00,42.95,42.97,42.91,42.91,30186.0,39.4595,39.4779,39.4228,39.4228,30186.0
2017-10-20 11:55:00,42.91,42.93,42.89,42.9,34532.0,39.4228,39.4411,39.4044,39.4136,34532.0
2017-10-20 12:00:00,42.89,42.91,42.85,42.86,37553.0,39.4044,39.4228,39.3676,39.3768,37553.0
2017-10-20 12:05:00,42.86,42.86,42.79,42.79,35541.0,39.3768,39.3768,39.3125,39.3125,35541.0
2017-10-20 12:10:00,42.79,42.82,42.79,42.79,30388.0,39.3125,39.3401,39.3125,39.3125,30388.0
2017-10-20 12:15:00,42.79,42.81,42.78,42.8,21773.0,39.3125,39.3309,39.3033,39.3217,21773.0
2017-10-20 12:20:00,42.8,42.85,42.78,42.84,21641.0,39.3217,39.3676,39.3033,39.3585,21641.0
2017-10-20 12:25:00,42.84,42.86,42.8,42.84,16234.0,39.3585,39.3768,39.3217,39.3585,16234.0
2017-10-20 12:30:00,42.84,42.84,42.78,42.79,10104.0,39.3585,39.3585,39.3033,39.3125,10104.0
2017-10-20 12:35:00,42.79,42.8,42.75,42.78,14128.0,39.3125,39.3217,39.2758,39.3033,14128.0
2017-10-20 12:40:00,42.78,42.81,42.78,42.81,2908.0,39.3033,39.3309,39.3033,39.3309,2908.0
2017-10-20 12:45:00,42.81,42.84,42.8,42.83,11844.0,39.3309,39.3585,39.3217,39.3493,11844.0
2017-10-20 12:50:00,42.83,42.86,42.82,42.85,20777.0,39.3493,39.3768,39.3401,39.3676,20777.0
2017-10-20 12:55:00,42.86,42.86,42.84,42.86,7128.0,39.3768,39.3768,39.3585,39.3768,7128.0
2017-10-20 13:00:00,42.86,42.87,42.85,42.86,7142.0,39.3768,39.386,39.3676,39.3768,7142.0
2017-10-20 13:05:00,42.87,42.92,42.87,42.91,30732.0,39.386,39.4319,39.386,39.4228,30732.0
2017-10-20 13:10:00,42.9,42.92,42.89,42.9,15070.0,39.4136,39.4319,39.4044,39.4136,15070.0
2017-10-20 13:15:00,42.9,42.94,42.9,42.93,12025.0,39.4136,39.4503,39.4136,39.4411,12025.0
2017-10-20 13:20:00,42.93,42.94,42.91,42.93,9775.0,39.4411,39.4503,39.4228,39.4411,9775.0
2017-10-20 13:25:00,42.93,42.94,42.91,42.93,9360.0,39.4411,39.4503,39.4228,39.4411,9360.0
2017-10-20 13:30:00,42.93,42.94,42.91,42.93,10609.0,39.4411,39.4503,39.4228,39.4411,10609.0
2017-10-20 13:35:00,42.92,42.94,42.91,42.92,15430.0,39.4319,39.4503,39.4228,39.4319,15430.0
2017-10-20 13:40:00,42.91,42.95,42.91,42.95,11347.0,39.4228,39.4595,39.4228,39.4595,11347.0
2017-10-20 13:45:00,42.95,42.96,42.88,42.89,20786.0,39.4595,39.4687,39.3952,39.4044,20786.0
2017-10-20 13:50:00,42.89,42.9,42.87,42.9,19400.0,39.4044,39.4136,39.386,39.4136,19400.0
2017-10-20 13:55:00,42.9,42.92,42.89,42.91,10264.0,39.4136,39.4319,39.4044,39.4228,10264.0
2017-10-20 14:00:00,42.92,42.93,42.89,42.89,13224.0,39.4319,39.4411,39.4044,39.4044,13224.0
2017-10-20 14:05:00,42.88,42.92,42.87,42.9,35520.0,39.3952,39.4319,39.386,39.4136,35520.0
2017-10-20 14:10:00,42.9,42.93,42.9,42.92,63371.0,39.4136,39.4411,39.4136,39.4319,63371.0
2017-10-20 14:15:00,42.91,42.93,42.89,42.92,29631.0,39.4228,39.4411,39.4044,39.4319,29631.0
2017-10-20 14:20:00,42.93,42.95,42.92,42.94,19101.0,39.4411,39.4595,39.4319,39.4503,19101.0
2017-10-20 14:25:00,42.95,42.96,42.92,42.94,37896.0,39.4595,39.4687,39.4319,39.4503,37896.0
2017-10-20 14:30:00,42.94,42.97,42.92,42.97,26268.0,39.4503,39.4779,39.4319,39.4779,26268.0
2017-10-20 14:35:00,42.96,42.98,42.94,42.95,32842.0,39.4687,39.4871,39.4503,39.4595,32842.0
2017-10-20 14:40:00,42.95,42.97,42.93,42.95,38044.0,39.4595,39.4779,39.4411,39.4595,38044.0
2017-10-20 14:45:00,42.96,42.98,42.92,42.92,34614.0,39.4687,39.4871,39.4319,39.4319,34614.0
2017-10-20 14:50:00,42.93,42.93,42.88,42.89,40659.0,39.4411,39.4411,39.3952,39.4044,40659.0
2017-10-20 14:55:00,42.89,42.89,42.84,42.86,55561.0,39.4044,39.4044,39.3585,39.3768,55561.0
2017-10-20 15:00:00,42.86,42.88,42.81,42.82,59492.0,39.3768,39.3952,39.3309,39.3401,59492.0
2017-10-20 15:05:00,42.82,42.83,42.8,42.8,31911.0,39.3401,39.3493,39.3217,39.3217,31911.0
2017-10-20 15:10:00,42.8,42.81,42.76,42.77,29256.0,39.3217,39.3309,39.285,39.2941,29256.0
2017-10-20 15:15:00,42.76,42.78,42.73,42.73,53027.0,39.285,39.3033,39.2574,39.2574,53027.0
2017-10-20 15:20:00,42.74,42.76,42.73,42.73,25314.0,39.2666,39.285,39.2574,39.2574,25314.0
2017-10-20 15:25:00,42.74,42.74,42.68,42.71,59439.0,39.2666,39.2666,39.2115,39.239,59439.0
2017-10-20 15:30:00,42.71,42.72,42.67,42.69,57785.0,39.239,39.2482,39.2023,39.2206,57785.0
2017-10-20 15:35:00,42.7,42.72,42.67,42.67,65712.0,39.2298,39.2482,39.2023,39.2023,65712.0
2017-10-20 15:40:00,42.67,42.7,42.63,42.66,89182.0,39.2023,39.2298,39.1655,39.1931,89182.0
2017-10-20 15:45:00,42.67,42.7,42.66,42.68,63259.0,39.2023,39.2298,39.1931,39.2115,63259.0
2017-10-20 15:50:00,42.68,42.71,42.67,42.69,84846.0,39.2115,39.239,39.2023,39.2206,84846.0
2017-10-20 15:55:00,42.7,42.7,42.63,42.67,339712.0,39.2298,39.2298,39.1655,39.2023,339712.0
2017-10-23 09:30:00,43.05,43.38,43.02,43.34,95366.0,39.5514,39.8546,39.5238,39.8178,95366.0
2017-10-23 09:35:00,43.35,43.47,43.22,43.23,138384.0,39.827,39.9373,39.7076,39.7168,138384.0
2017-10-23 09:40:00,43.23,43.31,43.17,43.27,103215.0,39.7168,39.7903,39.6616,39.7535,103215.0
2017-10-23 09:45:00,43.28,43.34,43.24,43.26,65902.0,39.7627,39.8178,39.7259,39.7443,65902.0
2017-10-23 09:50:00,43.27,43.3,43.23,43.25,61887.0,39.7535,39.7811,39.7168,39.7351,61887.0
2017-10-23 09:55:00,43.25,43.26,43.21,43.26,36496.0,39.7351,39.7443,39.6984,39.7443,36496.0
2017-10-23 10:00:00,43.26,43.31,43.22,43.3,70064.0,39.7443,39.7903,39.7076,39.7811,70064.0
2017-10-23 10:05:00,43.32,43.36,43.27,43.32,48422.0,39.7994,39.8362,39.7535,39.7994,48422.0
2017-10-23 10:10:00,43.33,43.34,43.13,43.14,57783.0,39.8086,39.8178,39.6249,39.6341,57783.0
2017-10-23 10:15:00,43.14,43.14,43.07,43.11,64684.0,39.6341,39.6341,39.5698,39.6065,64684.0
2017-10-23 10:20:00,43.11,43.11,43.01,43.02,64449.0,39.6065,39.6065,39.5146,39.5238,64449.0
2017-10-23 10:25:00,43.02,43.04,42.98,43.02,57646.0,39.5238,39.5422,39.4871,39.5238,57646.0
2017-10-23 10:30:00,43.02,43.1,43.0,43.1,59673.0,39.5238,39.5973,39.5054,39.5973,59673.0
2017-10-23 10:35:00,43.09,43.14,43.08,43.1,25957.0,39.5881,39.6341,39.5789,39.5973,25957.0
2017-10-23 10:40:00,43.1,43.13,43.06,43.09,25453.0,39.5973,39.6249,39.5606,39.5881,25453.0
2017-10-23 10:45:00,43.08,43.1,42.99,43.01,32144.0,39.5789,39.5973,39.4963,39.5146,32144.0
2017-10-23 10:50:00,43.01,43.02,42.96,43.0,23089.0,39.5146,39.5238,39.4687,39.5054,23089.0
2017-10-23 10:55:00,43.0,43.01,42.98,42.99,39823.0,39.5054,39.5146,39.4871,39.4963,39823.0
2017-10-23 11:00:00,43.0,43.0,42.98,43.0,29559.0,39.5054,39.5054,39.4871,39.5054,29559.0
2017-10-23 11:05:00,43.0,43.0,42.98,42.99,40447.0,39.5054,39.5054,39.4871,39.4963,40447.0
2017-10-23 11:10:00,43.0,43.0,42.95,42.95,11789.0,39.5054,39.5054,39.4595,39.4595,11789.0
2017-10-23 11:15:00,42.96,43.01,42.96,42.99,44014.0,39.4687,39.5146,39.4687,39.4963,44014.0
2017-10-23 11:20:00,43.0,43.06,42.99,43.05,59048.0,39.5054,39.5606,39.4963,39.5514,59048.0
2017-10-23 11:25:00,43.05,43.15,43.04,43.13,29598.0,39.5514,39.6433,39.5422,39.6249,29598.0
2017-10-23 11:30:00,43.13,43.13,43.06,43.08,22066.0,39.6249,39.6249,39.5606,39.5789,22066.0
2017-10-23 11:35:00,43.08,43.11,43.03,43.03,19374.0,39.5789,39.6065,39.533,39.533,19374.0
2017-10-23 11:40:00,43.03,43.06,43.03,43.04,17877.0,39.533,39.5606,39.533,39.5422,17877.0
2017-10-23 11:45:00,43.05,43.13,43.04,43.12,38744.0,39.5514,39.6249,39.5422,39.6157,38744.0
2017-10-23 11:50:00,43.12,43.15,43.11,43.12,15950.0,39.6157,39.6433,39.6065,39.6157,15950.0
2017-10-23 11:55:00,43.12,43.12,43.07,43.09,32627.0,39.6157,39.6157,39.5698,39.5881,32627.0
2017-10-23 12:00:00,43.1,43.1,43.02,43.03,22751.0,39.5973,39.5973,39.5238,39.533,22751.0
2017-10-23 12:05:00,43.02,43.06,42.99,43.05,43613.0,39.5238,39.5606,39.4963,39.5514,43613.0
2017-10-23 12:10:00,43.05,43.11,43.03,43.11,44008.0,39.5514,39.6065,39.533,39.6065,44008.0
2017-10-23 12:15:00,43.11,43.19,43.1,43.17,32527.0,39.6065,39.68,39.5973,39.6616,32527.0
2017-10-23 12:20:00,43.18,43.18,43.06,43.12,70492.0,39.6708,39.6708,39.5606,39.6157,70492.0
2017-10-23 12:25:00,43.12,43.19,43.11,43.15,12750.0,39.6157,39.68,39.6065,39.6433,12750.0
2017-10-23 12:30:00,43.15,43.18,43.15,43.16,21039.0,39.6433,39.6708,39.6433,39.6524,21039.0
2017-10-23 12:35:00,43.16,43.2,43.16,43.17,15157.0,39.6524,39.6892,39.6524,39.6616,15157.0
2017-10-23 12:40:00,43.16,43.16,43.14,43.16,12922.0,39.6524,39.6524,39.6341,39.6524,12922.0
2017-10-23 12:45:00,43.16,43.17,43.1,43.1,45378.0,39.6524,39.6616,39.5973,39.5973,45378.0
2017-10-23 12:50:00,43.1,43.12,43.09,43.1,19749.0,39.5973,39.6157,39.5881,39.5973,19749.0
2017-10-23 12:55:00,43.1,43.15,43.09,43.14,11120.0,39.5973,39.6433,39.5881,39.6341,11120.0
2017-10-23 13:00:00,43.14,43.14,43.08,43.09,26985.0,39.6341,39.6341,39.5789,39.5881,26985.0
2017-10-23 13:05:00,43.09,43.1,43.08,43.09,18940.0,39.5881,39.5973,39.5789,39.5881,18940.0
2017-10-23 13:10:00,43.09,43.1,43.03,43.03,41499.0,39.5881,39.5973,39.533,39.533,41499.0
2017-10-23 13:15:00,43.03,43.05,43.03,43.05,6639.0,39.533,39.5514,39.533,39.5514,6639.0
2017-10-23 13:20:00,43.05,43.05,43.02,43.02,26657.0,39.5514,39.5514,39.5238,39.5238,26657.0
2017-10-23 13:25:00,43.02,43.1,43.01,43.08,40600.0,39.5238,39.5973,39.5146,39.5789,40600.0
2017-10-23 13:30:00,43.08,43.09,42.97,42.98,27332.0,39.5789,39.5881,39.4779,39.4871,27332.0
2017-10-23 13:35:00,42.98,43.0,42.97,42.98,14609.0,39.4871,39.5054,39.4779,39.4871,14609.0
2017-10-23 13:40:00,42.98,43.04,42.98,43.04,13948.0,39.4871,39.5422,39.4871,39.5422,13948.0
2017-10-23 13:45:00,43.05,43.05,42.99,43.0,17270.0,39.5514,39.5514,39.4963,39.5054,17270.0
2017-10-23 13:50:00,43.01,43.01,42.98,42.98,16122.0,39.5146,39.5146,39.4871,39.4871,16122.0
2017-10-23 13:55:00,42.98,42.99,42.94,42.94,15177.0,39.4871,39.4963,39.4503,39.4503,15177.0
2017-10-23 14:00:00,42.94,42.94,42.89,42.91,21191.0,39.4503,39.4503,39.4044,39.4228,21191.0
2017-10-23 14:05:00,42.91,42.96,42.91,42.94,24011.0,39.4228,39.4687,39.4228,39.4503,24011.0
2017-10-23 14:10:00,42.95,42.96,42.91,42.91,20850.0,39.4595,39.4687,39.4228,39.4228,20850.0
2017-10-23 14:15:00,42.91,42.95,42.91,42.92,19776.0,39.4228,39.4595,39.4228,39.4319,19776.0
2017-10-23 14:20:00,42.93,42.97,42.92,42.92,18741.0,39.4411,39.4779,39.4319,39.4319,18741.0
2017-10-23 14:25:00,42.92,42.94,42.9,42.92,20011.0,39.4319,39.4503,39.4136,39.4319,20011.0
2017-10-23 14:30:00,42.92,42.93,42.87,42.88,18825.0,39.4319,39.4411,39.386,39.3952,18825.0
2017-10-23 14:35:00,42.88,42.91,42.87,42.88,39764.0,39.3952,39.4228,39.386,39.3952,39764.0
2017-10-23 14:40:00,42.89,42.95,42.89,42.95,26711.0,39.4044,39.4595,39.4044,39.4595,26711.0
2017-10-23 14:45:00,42.95,42.96,42.92,42.94,19930.0,39.4595,39.4687,39.4319,39.4503,19930.0
2017-10-23 14:50:00,42.94,42.96,42.9,42.96,24009.0,39.4503,39.4687,39.4136,39.4687,24009.0
2017-10-23 14:55:00,42.97,43.0,42.96,42.98,37089.0,39.4779,39.5054,39.4687,39.4871,37089.0
2017-10-23 15:00:00,42.98,43.01,42.98,42.99,16467.0,39.4871,39.5146,39.4871,39.4963,16467.0
2017-10-23 15:05:00,42.99,43.0,42.96,42.98,40414.0,39.4963,39.5054,39.4687,39.4871,40414.0
2017-10-23 15:10:00,42.98,43.01,42.97,42.98,21711.0,39.4871,39.5146,39.4779,39.4871,21711.0
2017-10-23 15:15:00,42.98,43.0,42.95,42.96,38382.0,39.4871,39.5054,39.4595,39.4687,38382.0
2017-10-23 15:20:00,42.97,42.98,42.94,42.96,42607.0,39.4779,39.4871,39.4503,39.4687,42607.0
2017-10-23 15:25:00,42.96,43.01,42.94,43.0,42837.0,39.4687,39.5146,39.4503,39.5054,42837.0
2017-10-23 15:30:00,43.01,43.01,42.93,42.93,73596.0,39.5146,39.5146,39.4411,39.4411,73596.0
2017-10-23 15:35:00,42.94,42.97,42.88,42.88,72749.0,39.4503,39.4779,39.3952,39.3952,72749.0
2017-10-23 15:40:00,42.89,42.92,42.88,42.9,62708.0,39.4044,39.4319,39.3952,39.4136,62708.0
2017-10-23 15:45:00,42.9,42.96,42.89,42.89,89310.0,39.4136,39.4687,39.4044,39.4044,89310.0
2017-10-23 15:50:00,42.89,42.9,42.85,42.87,163501.0,39.4044,39.4136,39.3676,39.386,163501.0
2017-10-23 15:55:00,42.88,42.89,42.83,42.88,337425.0,39.3952,39.4044,39.3493,39.3952,337425.0
2017-10-24 09:30:00,42.94,43.25,42.88,43.23,69278.0,39.4503,39.7351,39.3952,39.7168,69278.0
2017-10-24 09:35:00,43.23,43.23,43.0,43.17,64876.0,39.7168,39.7168,39.5054,39.6616,64876.0
2017-10-24 09:40:00,43.18,43.24,43.11,43.24,57546.0,39.6708,39.7259,39.6065,39.7259,57546.0
2017-10-24 09:45:00,43.24,43.26,43.14,43.18,36745.0,39.7259,39.7443,39.6341,39.6708,36745.0
2017-10-24 09:50:00,43.19,43.29,43.17,43.25,43387.0,39.68,39.7719,39.6616,39.7351,43387.0
2017-10-24 09:55:00,43.25,43.27,43.17,43.22,48364.0,39.7351,39.7535,39.6616,39.7076,48364.0
2017-10-24 10:00:00,43.22,43.37,43.2,43.34,32921.0,39.7076,39.8454,39.6892,39.8178,32921.0
2017-10-24 10:05:00,43.35,43.42,43.23,43.25,50126.0,39.827,39.8913,39.7168,39.7351,50126.0
2017-10-24 10:10:00,43.25,43.33,43.23,43.25,21162.0,39.7351,39.8086,39.7168,39.7351,21162.0
2017-10-24 10:15:00,43.25,43.27,43.17,43.2,23091.0,39.7351,39.7535,39.6616,39.6892,23091.0
2017-10-24 10:20:00,43.21,43.26,43.18,43.19,20030.0,39.6984,39.7443,39.6708,39.68,20030.0
2017-10-24 10:25:00,43.19,43.23,43.17,43.19,21924.0,39.68,39.7168,39.6616,39.68,21924.0
2017-10-24 10:30:00,43.18,43.2,43.16,43.17,13117.0,39.6708,39.6892,39.6524,39.6616,13117.0
2017-10-24 10:35:00,43.17,43.18,43.12,43.12,18181.0,39.6616,39.6708,39.6157,39.6157,18181.0
2017-10-24 10:40:00,43.12,43.2,43.12,43.18,24331.0,39.6157,39.6892,39.6157,39.6708,24331.0
2017-10-24 10:45:00,43.19,43.21,43.16,43.18,14816.0,39.68,39.6984,39.6524,39.6708,14816.0
2017-10-24 10:50:00,43.19,43.33,43.17,43.32,24815.0,39.68,39.8086,39.6616,39.7994,24815.0
2017-10-24 10:55:00,43.33,43.34,43.28,43.32,15674.0,39.8086,39.8178,39.7627,39.7994,15674.0
2017-10-24 11:00:00,43.32,43.34,43.26,43.27,23486.0,39.7994,39.8178,39.7443,39.7535,23486.0
2017-10-24 11:05:00,43.28,43.3,43.25,43.27,42259.0,39.7627,39.7811,39.7351,39.7535,42259.0
2017-10-24 11:10:00,43.26,43.26,43.2,43.25,75852.0,39.7443,39.7443,39.6892,39.7351,75852.0
2017-10-24 11:15:00,43.26,43.27,43.2,43.22,24770.0,39.7443,39.7535,39.6892,39.7076,24770.0
2017-10-24 11:20:00,43.22,43.27,43.2,43.26,14366.0,39.7076,39.7535,39.6892,39.7443,14366.0
2017-10-24 11:25:00,43.25,43.26,43.18,43.18,13214.0,39.7351,39.7443,39.6708,39.6708,13214.0
2017-10-24 11:30:00,43.19,43.22,43.17,43.17,13521.0,39.68,39.7076,39.6616,39.6616,13521.0
2017-10-24 11:35:00,43.18,43.19,43.14,43.17,10441.0,39.6708,39.68,39.6341,39.6616,10441.0
2017-10-24 11:40:00,43.16,43.17,43.11,43.12,15893.0,39.6524,39.6616,39.6065,39.6157,15893.0
2017-10-24 11:45:00,43.11,43.19,43.11,43.15,29429.0,39.6065,39.68,39.6065,39.6433,29429.0
2017-10-24 11:50:00,43.15,43.18,43.13,43.13,10255.0,39.6433,39.6708,39.6249,39.6249,10255.0
2017-10-24 11:55:00,43.13,43.15,43.12,43.13,19928.0,39.6249,39.6433,39.6157,39.6249,19928.0
2017-10-24 12:00:00,43.12,43.16,43.11,43.16,8157.0,39.6157,39.6524,39.6065,39.6524,8157.0
2017-10-24 12:05:00,43.17,43.19,43.15,43.16,19855.0,39.6616,39.68,39.6433,39.6524,19855.0
2017-10-24 12:10:00,43.17,43.2,43.17,43.2,16019.0,39.6616,39.6892,39.6616,39.6892,16019.0
2017-10-24 12:15:00,43.2,43.21,43.18,43.19,14693.0,39.6892,39.6984,39.6708,39.68,14693.0
2017-10-24 12:20:00,43.19,43.21,43.16,43.19,14614.0,39.68,39.6984,39.6524,39.68,14614.0
2017-10-24 12:25:00,43.2,43.21,43.17,43.19,15608.0,39.6892,39.6984,39.6616,39.68,15608.0
2017-10-24 12:30:00,43.2,43.21,43.19,43.19,16775.0,39.6892,39.6984,39.68,39.68,16775.0
2017-10-24 12:35:00,43.2,43.2,43.18,43.19,18353.0,39.6892,39.6892,39.6708,39.68,18353.0
2017-10-24 12:40:00,43.2,43.21,43.15,43.16,53932.0,39.6892,39.6984,39.6433,39.6524,53932.0
2017-10-24 12:45:00,43.16,43.24,43.16,43.23,21490.0,39.6524,39.7259,39.6524,39.7168,21490.0
2017-10-24 12:50:00,43.24,43.26,43.23,43.26,22251.0,39.7259,39.7443,39.7168,39.7443,22251.0
2017-10-24 12:55:00,43.26,43.27,43.23,43.25,13633.0,39.7443,39.7535,39.7168,39.7351,13633.0
2017-10-24 13:00:00,43.25,43.26,43.23,43.25,21567.0,39.7351,39.7443,39.7168,39.7351,21567.0
2017-10-24 13:05:00,43.26,43.27,43.24,43.25,11623.0,39.7443,39.7535,39.7259,39.7351,11623.0
2017-10-24 13:10:00,43.26,43.28,43.26,43.28,10162.0,39.7443,39.7627,39.7443,39.7627,10162.0
2017-10-24 13:15:00,43.27,43.29,43.27,43.28,8125.0,39.7535,39.7719,39.7535,39.7627,8125.0
2017-10-24 13:20:00,43.28,43.3,43.26,43.28,15259.0,39.7627,39.7811,39.7443,39.7627,15259.0
2017-10-24 13:25:00,43.27,43.28,43.24,43.25,20199.0,39.7535,39.7627,39.7259,39.7351,20199.0
2017-10-24 13:30:00,43.25,43.26,43.21,43.23,17898.0,39.7351,39.7443,39.6984,39.7168,17898.0
2017-10-24 13:35:00,43.22,43.23,43.19,43.2,18988.0,39.7076,39.7168,39.68,39.6892,18988.0
2017-10-24 13:40:00,43.2,43.21,43.18,43.21,20750.0,39.6892,39.6984,39.6708,39.6984,20750.0
2017-10-24 13:45:00,43.2,43.22,43.18,43.18,12693.0,39.6892,39.7076,39.6708,39.6708,12693.0
2017-10-24 13:50:00,43.19,43.2,43.16,43.16,18106.0,39.68,39.6892,39.6524,39.6524,18106.0
2017-10-24 13:55:00,43.16,43.22,43.15,43.2,17715.0,39.6524,39.7076,39.6433,39.6892,17715.0
2017-10-24 14:00:00,43.22,43.22,43.19,43.22,6511.0,39.7076,39.7076,39.68,39.7076,6511.0
2017-10-24 14:05:00,43.22,43.24,43.21,43.22,11893.0,39.7076,39.7259,39.6984,39.7076,11893.0
2017-10-24 14:10:00,43.22,43.28,43.22,43.27,27263.0,39.7076,39.7627,39.7076,39.7535,27263.0
2017-10-24 14:15:00,43.28,43.29,43.24,43.24,27233.0,39.7627,39.7719,39.7259,39.7259,27233.0
2017-10-24 14:20:00,43.24,43.28,43.24,43.27,12371.0,39.7259,39.7627,39.7259,39.7535,12371.0
2017-10-24 14:25:00,43.28,43.31,43.27,43.29,16197.0,39.7627,39.7903,39.7535,39.7719,16197.0
2017-10-24 14:30:00,43.29,43.29,43.24,43.24,19104.0,39.7719,39.7719,39.7259,39.7259,19104.0
2017-10-24 14:35:00,43.25,43.27,43.24,43.26,28537.0,39.7351,39.7535,39.7259,39.7443,28537.0
2017-10-24 14:40:00,43.26,43.32,43.24,43.31,99758.0,39.7443,39.7994,39.7259,39.7903,99758.0
2017-10-24 14:45:00,43.31,43.45,43.31,43.4,125420.0,39.7903,39.9189,39.7903,39.8729,125420.0
2017-10-24 14:50:00,43.41,43.45,43.39,43.44,63611.0,39.8821,39.9189,39.8638,39.9097,63611.0
2017-10-24 14:55:00,43.43,43.44,43.38,43.39,29372.0,39.9005,39.9097,39.8546,39.8638,29372.0
2017-10-24 15:00:00,43.39,43.4,43.35,43.39,43484.0,39.8638,39.8729,39.827,39.8638,43484.0
2017-10-24 15:05:00,43.39,43.4,43.3,43.33,39241.0,39.8638,39.8729,39.7811,39.8086,39241.0
2017-10-24 15:10:00,43.33,43.39,43.32,43.38,25026.0,39.8086,39.8638,39.7994,39.8546,25026.0
2017-10-24 15:15:00,43.38,43.4,43.37,43.38,21267.0,39.8546,39.8729,39.8454,39.8546,21267.0
2017-10-24 15:20:00,43.39,43.42,43.37,43.37,53888.0,39.8638,39.8913,39.8454,39.8454,53888.0
2017-10-24 15:25:00,43.37,43.41,43.31,43.32,119199.0,39.8454,39.8821,39.7903,39.7994,119199.0
2017-10-24 15:30:00,43.32,43.36,43.3,43.34,89265.0,39.7994,39.8362,39.7811,39.8178,89265.0
2017-10-24 15:35:00,43.35,43.36,43.32,43.34,47937.0,39.827,39.8362,39.7994,39.8178,47937.0
2017-10-24 15:40:00,43.34,43.38,43.34,43.36,58360.0,39.8178,39.8546,39.8178,39.8362,58360.0
2017-10-24 15:45:00,43.37,43.38,43.33,43.37,61582.0,39.8454,39.8546,39.8086,39.8454,61582.0
2017-10-24 15:50:00,43.38,43.4,43.34,43.38,90328.0,39.8546,39.8729,39.8178,39.8546,90328.0
2017-10-24 15:55:00,43.38,43.38,43.3,43.32,310361.0,39.8546,39.8546,39.7811,39.7994,310361.0
2017-10-25 09:30:00,43.65,43.82,43.49,43.75,85657.0,40.1026,40.2588,39.9556,40.1945,85657.0
2017-10-25 09:35:00,43.74,43.8,43.64,43.71,76996.0,40.1853,40.2404,40.0934,40.1577,76996.0
2017-10-25 09:40:00,43.71,43.71,43.43,43.54,34677.0,40.1577,40.1577,39.9005,40.0016,34677.0
2017-10-25 09:45:00,43.54,43.63,43.5,43.54,46554.0,40.0016,40.0842,39.9648,40.0016,46554.0
2017-10-25 09:50:00,43.53,43.55,43.36,43.37,63716.0,39.9924,40.0107,39.8362,39.8454,63716.0
2017-10-25 09:55:00,43.38,43.52,43.37,43.48,19535.0,39.8546,39.9832,39.8454,39.9464,19535.0
2017-10-25 10:00:00,43.48,43.79,43.48,43.69,187922.0,39.9464,40.2312,39.9464,40.1394,187922.0
2017-10-25 10:05:00,43.69,43.69,43.57,43.57,47862.0,40.1394,40.1394,40.0291,40.0291,47862.0
2017-10-25 10:10:00,43.57,43.62,43.33,43.33,115371.0,40.0291,40.0751,39.8086,39.8086,115371.0
2017-10-25 10:15:00,43.34,43.34,43.15,43.25,143338.0,39.8178,39.8178,39.6433,39.7351,143338.0
2017-10-25 10:20:00,43.27,43.4,43.23,43.35,82499.0,39.7535,39.8729,39.7168,39.827,82499.0
2017-10-25 10:25:00,43.33,43.43,43.31,43.37,22384.0,39.8086,39.9005,39.7903,39.8454,22384.0
2017-10-25 10:30:00,43.36,43.42,43.35,43.37,17308.0,39.8362,39.8913,39.827,39.8454,17308.0
2017-10-25 10:35:00,43.38,43.42,43.26,43.26,31542.0,39.8546,39.8913,39.7443,39.7443,31542.0
2017-10-25 10:40:00,43.27,43.34,43.17,43.17,30488.0,39.7535,39.8178,39.6616,39.6616,30488.0
2017-10-25 10:45:00,43.19,43.22,43.14,43.19,24285.0,39.68,39.7076,39.6341,39.68,24285.0
2017-10-25 10:50:00,43.2,43.25,43.2,43.21,48998.0,39.6892,39.7351,39.6892,39.6984,48998.0
2017-10-25 10:55:00,43.22,43.23,43.18,43.19,18449.0,39.7076,39.7168,39.6708,39.68,18449.0
2017-10-25 11:00:00,43.18,43.22,43.16,43.17,33249.0,39.6708,39.7076,39.6524,39.6616,33249.0
2017-10-25 11:05:00,43.18,43.19,43.11,43.14,18626.0,39.6708,39.68,39.6065,39.6341,18626.0
2017-10-25 11:10:00,43.15,43.19,43.1,43.13,25753.0,39.6433,39.68,39.5973,39.6249,25753.0
2017-10-25 11:15:00,43.13,43.14,43.05,43.08,30972.0,39.6249,39.6341,39.5514,39.5789,30972.0
2017-10-25 11:20:00,43.07,43.09,43.04,43.06,16442.0,39.5698,39.5881,39.5422,39.5606,16442.0
2017-10-25 11:25:00,43.06,43.13,43.05,43.1,23231.0,39.5606,39.6249,39.5514,39.5973,23231.0
2017-10-25 11:30:00,43.11,43.25,43.11,43.23,23216.0,39.6065,39.7351,39.6065,39.7168,23216.0
2017-10-25 11:35:00,43.22,43.24,43.18,43.23,11969.0,39.7076,39.7259,39.6708,39.7168,11969.0
2017-10-25 11:40:00,43.23,43.25,43.2,43.23,10387.0,39.7168,39.7351,39.6892,39.7168,10387.0
2017-10-25 11:45:00,43.25,43.27,43.2,43.23,46917.0,39.7351,39.7535,39.6892,39.7168,46917.0
2017-10-25 11:50:00,43.23,43.23,43.15,43.22,26611.0,39.7168,39.7168,39.6433,39.7076,26611.0
2017-10-25 11:55:00,43.21,43.23,43.12,43.21,20407.0,39.6984,39.7168,39.6157,39.6984,20407.0
2017-10-25 12:00:00,43.2,43.22,43.13,43.16,14128.0,39.6892,39.7076,39.6249,39.6524,14128.0
2017-10-25 12:05:00,43.15,43.2,43.13,43.18,14787.0,39.6433,39.6892,39.6249,39.6708,14787.0
2017-10-25 12:10:00,43.18,43.19,43.12,43.16,49765.0,39.6708,39.68,39.6157,39.6524,49765.0
2017-10-25 12:15:00,43.16,43.16,43.11,43.13,7756.0,39.6524,39.6524,39.6065,39.6249,7756.0
2017-10-25 12:20:00,43.12,43.18,43.11,43.15,23647.0,39.6157,39.6708,39.6065,39.6433,23647.0
2017-10-25 12:25:00,43.13,43.17,43.1,43.12,27911.0,39.6249,39.6616,39.5973,39.6157,27911.0
2017-10-25 12:30:00,43.12,43.14,43.08,43.11,14235.0,39.6157,39.6341,39.5789,39.6065,14235.0
2017-10-25 12:35:00,43.1,43.11,43.02,43.02,17777.0,39.5973,39.6065,39.5238,39.5238,17777.0
2017-10-25 12:40:00,43.02,43.08,42.99,43.08,26330.0,39.5238,39.5789,39.4963,39.5789,26330.0
2017-10-25 12:45:00,43.09,43.1,43.03,43.05,22725.0,39.5881,39.5973,39.533,39.5514,22725.0
2017-10-25 12:50:00,43.04,43.11,43.03,43.09,17280.0,39.5422,39.6065,39.533,39.5881,17280.0
2017-10-25 12:55:00,43.09,43.11,43.04,43.05,23202.0,39.5881,39.6065,39.5422,39.5514,23202.0
2017-10-25 13:00:00,43.05,43.06,42.99,43.01,30407.0,39.5514,39.5606,39.4963,39.5146,30407.0
2017-10-25 13:05:00,43.01,43.01,42.92,42.96,57065.0,39.5146,39.5146,39.4319,39.4687,57065.0
2017-10-25 13:10:00,42.97,43.06,42.95,43.05,21424.0,39.4779,39.5606,39.4595,39.5514,21424.0
2017-10-25 13:15:00,43.05,43.06,43.02,43.03,19629.0,39.5514,39.5606,39.5238,39.533,19629.0
2017-10-25 13:20:00,43.03,43.07,43.01,43.06,16002.0,39.533,39.5698,39.5146,39.5606,16002.0
2017-10-25 13:25:00,43.06,43.07,43.0,43.02,16706.0,39.5606,39.5698,39.5054,39.5238,16706.0
2017-10-25 13:30:00,43.02,43.05,43.01,43.04,19731.0,39.5238,39.5514,39.5146,39.5422,19731.0
2017-10-25 13:35:00,43.04,43.12,43.04,43.1,24809.0,39.5422,39.6157,39.5422,39.5973,24809.0
2017-10-25 13:40:00,43.11,43.2,43.11,43.2,16208.0,39.6065,39.6892,39.6065,39.6892,16208.0
2017-10-25 13:45:00,43.2,43.23,43.18,43.18,13471.0,39.6892,39.7168,39.6708,39.6708,13471.0
2017-10-25 13:50:00,43.18,43.18,43.12,43.13,43638.0,39.6708,39.6708,39.6157,39.6249,43638.0
2017-10-25 13:55:00,43.13,43.21,43.13,43.19,26840.0,39.6249,39.6984,39.6249,39.68,26840.0
2017-10-25 14:00:00,43.18,43.23,43.17,43.2,14723.0,39.6708,39.7168,39.6616,39.6892,14723.0
2017-10-25 14:05:00,43.19,43.24,43.18,43.2,22478.0,39.68,39.7259,39.6708,39.6892,22478.0
2017-10-25 14:10:00,43.2,43.25,43.19,43.25,20969.0,39.6892,39.7351,39.68,39.7351,20969.0
2017-10-25 14:15:00,43.26,43.27,43.23,43.26,19825.0,39.7443,39.7535,39.7168,39.7443,19825.0
2017-10-25 14:20:00,43.27,43.29,43.24,43.27,20284.0,39.7535,39.7719,39.7259,39.7535,20284.0
2017-10-25 14:25:00,43.28,43.32,43.27,43.3,20863.0,39.7627,39.7994,39.7535,39.7811,20863.0
2017-10-25 14:30:00,43.3,43.31,43.23,43.25,14263.0,39.7811,39.7903,39.7168,39.7351,14263.0
2017-10-25 14:35:00,43.25,43.25,43.18,43.21,19422.0,39.7351,39.7351,39.6708,39.6984,19422.0
2017-10-25 14:40:00,43.21,43.26,43.17,43.17,41116.0,39.6984,39.7443,39.6616,39.6616,41116.0
2017-10-25 14:45:00,43.18,43.2,43.16,43.2,23900.0,39.6708,39.6892,39.6524,39.6892,23900.0
2017-10-25 14:50:00,43.21,43.22,43.17,43.22,28770.0,39.6984,39.7076,39.6616,39.7076,28770.0
2017-10-25 14:55:00,43.21,43.22,43.19,43.2,14149.0,39.6984,39.7076,39.68,39.6892,14149.0
2017-10-25 15:00:00,43.2,43.22,43.15,43.17,32205.0,39.6892,39.7076,39.6433,39.6616,32205.0
2017-10-25 15:05:00,43.18,43.2,43.16,43.18,22092.0,39.6708,39.6892,39.6524,39.6708,22092.0
2017-10-25 15:10:00,43.18,43.2,43.17,43.19,19656.0,39.6708,39.6892,39.6616,39.68,19656.0
2017-10-25 15:15:00,43.21,43.22,43.18,43.2,28473.0,39.6984,39.7076,39.6708,39.6892,28473.0
2017-10-25 15:20:00,43.2,43.22,43.16,43.18,34040.0,39.6892,39.7076,39.6524,39.6708,34040.0
2017-10-25 15:25:00,43.19,43.24,43.19,43.24,30469.0,39.68,39.7259,39.68,39.7259,30469.0
2017-10-25 15:30:00,43.23,43.23,43.19,43.2,35526.0,39.7168,39.7168,39.68,39.6892,35526.0
2017-10-25 15:35:00,43.2,43.23,43.15,43.15,76320.0,39.6892,39.7168,39.6433,39.6433,76320.0
2017-10-25 15:40:00,43.15,43.18,43.15,43.18,33054.0,39.6433,39.6708,39.6433,39.6708,33054.0
2017-10-25 15:45:00,43.18,43.19,43.09,43.11,117091.0,39.6708,39.68,39.5881,39.6065,117091.0
2017-10-25 15:50:00,43.11,43.21,43.11,43.2,93252.0,39.6065,39.6984,39.6065,39.6892,93252.0
2017-10-25 15:55:00,43.19,43.26,43.19,43.26,163210.0,39.68,39.7443,39.68,39.7443,163210.0
2017-10-26 09:30:00,43.6,43.65,43.46,43.59,62877.0,40.0567,40.1026,39.9281,40.0475,62877.0
2017-10-26 09:35:00,43.59,43.6,43.36,43.4,29546.0,40.0475,40.0567,39.8362,39.8729,29546.0
2017-10-26 09:40:00,43.4,43.45,43.34,43.42,17717.0,39.8729,39.9189,39.8178,39.8913,17717.0
2017-10-26 09:45:00,43.42,43.44,43.37,43.39,21063.0,39.8913,39.9097,39.8454,39.8638,21063.0
2017-10-26 09:50:00,43.4,43.4,43.32,43.36,47525.0,39.8729,39.8729,39.7994,39.8362,47525.0
2017-10-26 09:55:00,43.36,43.38,43.32,43.35,29728.0,39.8362,39.8546,39.7994,39.827,29728.0
2017-10-26 10:00:00,43.35,43.43,43.33,43.43,39312.0,39.827,39.9005,39.8086,39.9005,39312.0
2017-10-26 10:05:00,43.44,43.47,43.41,43.43,43287.0,39.9097,39.9373,39.8821,39.9005,43287.0
2017-10-26 10:10:00,43.43,43.45,43.35,43.36,27603.0,39.9005,39.9189,39.827,39.8362,27603.0
2017-10-26 10:15:00,43.36,43.44,43.35,43.4,28330.0,39.8362,39.9097,39.827,39.8729,28330.0
2017-10-26 10:20:00,43.39,43.39,43.35,43.37,16906.0,39.8638,39.8638,39.827,39.8454,16906.0
2017-10-26 10:25:00,43.38,43.49,43.37,43.47,73750.0,39.8546,39.9556,39.8454,39.9373,73750.0
2017-10-26 10:30:00,43.48,43.52,43.47,43.51,22682.0,39.9464,39.9832,39.9373,39.974,22682.0
2017-10-26 10:35:00,43.5,43.53,43.49,43.53,11296.0,39.9648,39.9924,39.9556,39.9924,11296.0
2017-10-26 10:40:00,43.54,43.64,43.54,43.63,28586.0,40.0016,40.0934,40.0016,40.0842,28586.0
2017-10-26 10:45:00,43.63,43.67,43.61,43.65,23902.0,40.0842,40.121,40.0659,40.1026,23902.0
2017-10-26 10:50:00,43.65,43.65,43.56,43.61,19137.0,40.1026,40.1026,40.0199,40.0659,19137.0
2017-10-26 10:55:00,43.61,43.65,43.61,43.62,25215.0,40.0659,40.1026,40.0659,40.0751,25215.0
2017-10-26 11:00:00,43.61,43.7,43.59,43.7,31225.0,40.0659,40.1486,40.0475,40.1486,31225.0
2017-10-26 11:05:00,43.69,43.72,43.66,43.68,75297.0,40.1394,40.1669,40.1118,40.1302,75297.0
2017-10-26 11:10:00,43.68,43.71,43.67,43.71,8627.0,40.1302,40.1577,40.121,40.1577,8627.0
2017-10-26 11:15:00,43.71,43.71,43.61,43.67,13210.0,40.1577,40.1577,40.0659,40.121,13210.0
2017-10-26 11:20:00,43.66,43.71,43.64,43.68,27068.0,40.1118,40.1577,40.0934,40.1302,27068.0
2017-10-26 11:25:00,43.68,43.79,43.67,43.76,101700.0,40.1302,40.2312,40.121,40.2037,101700.0
2017-10-26 11:30:00,43.76,43.82,43.75,43.75,39937.0,40.2037,40.2588,40.1945,40.1945,39937.0
2017-10-26 11:35:00,43.76,43.82,43.75,43.81,31061.0,40.2037,40.2588,40.1945,40.2496,31061.0
2017-10-26 11:40:00,43.8,43.89,43.8,43.81,68793.0,40.2404,40.3231,40.2404,40.2496,68793.0
2017-10-26 11:45:00,43.81,43.82,43.78,43.82,20375.0,40.2496,40.2588,40.2221,40.2588,20375.0
2017-10-26 11:50:00,43.82,43.86,43.81,43.85,29168.0,40.2588,40.2956,40.2496,40.2864,29168.0
2017-10-26 11:55:00,43.85,43.9,43.85,43.89,18415.0,40.2864,40.3323,40.2864,40.3231,18415.0
2017-10-26 12:00:00,43.9,43.95,43.89,43.92,26479.0,40.3323,40.3782,40.3231,40.3507,26479.0
2017-10-26 12:05:00,43.93,43.99,43.9,43.93,28085.0,40.3599,40.415,40.3323,40.3599,28085.0
2017-10-26 12:10:00,43.91,44.02,43.91,44.0,19136.0,40.3415,40.4426,40.3415,40.4242,19136.0
2017-10-26 12:15:00,43.99,44.01,43.98,44.0,10221.0,40.415,40.4334,40.4058,40.4242,10221.0
2017-10-26 12:20:00,43.99,44.05,43.96,44.02,40377.0,40.415,40.4701,40.3874,40.4426,40377.0
2017-10-26 12:25:00,44.03,44.03,43.99,44.02,10072.0,40.4517,40.4517,40.415,40.4426,10072.0
2017-10-26 12:30:00,44.03,44.05,43.91,43.93,17782.0,40.4517,40.4701,40.3415,40.3599,17782.0
2017-10-26 12:35:00,43.92,43.92,43.87,43.9,10330.0,40.3507,40.3507,40.3047,40.3323,10330.0
2017-10-26 12:40:00,43.89,43.92,43.85,43.88,18995.0,40.3231,40.3507,40.2864,40.3139,18995.0
2017-10-26 12:45:00,43.89,43.9,43.87,43.88,15873.0,40.3231,40.3323,40.3047,40.3139,15873.0
2017-10-26 12:50:00,43.87,43.89,43.86,43.88,15340.0,40.3047,40.3231,40.2956,40.3139,15340.0
2017-10-26 12:55:00,43.87,43.89,43.86,43.89,15179.0,40.3047,40.3231,40.2956,40.3231,15179.0
2017-10-26 13:00:00,43.89,43.89,43.85,43.89,13436.0,40.3231,40.3231,40.2864,40.3231,13436.0
2017-10-26 13:05:00,43.89,43.91,43.88,43.88,9029.0,40.3231,40.3415,40.3139,40.3139,9029.0
2017-10-26 13:10:00,43.89,43.91,43.87,43.9,24255.0,40.3231,40.3415,40.3047,40.3323,24255.0
2017-10-26 13:15:00,43.9,43.95,43.89,43.95,44094.0,40.3323,40.3782,40.3231,40.3782,44094.0
2017-10-26 13:20:00,43.95,43.96,43.93,43.94,21802.0,40.3782,40.3874,40.3599,40.3691,21802.0
2017-10-26 13:25:00,43.94,43.97,43.93,43.93,51440.0,40.3691,40.3966,40.3599,40.3599,51440.0
2017-10-26 13:30:00,43.94,43.95,43.88,43.89,9395.0,40.3691,40.3782,40.3139,40.3231,9395.0
2017-10-26 13:35:00,43.89,43.93,43.87,43.9,10096.0,40.3231,40.3599,40.3047,40.3323,10096.0
2017-10-26 13:40:00,43.9,43.93,43.9,43.92,8283.0,40.3323,40.3599,40.3323,40.3507,8283.0
2017-10-26 13:45:00,43.91,43.91,43.87,43.87,7299.0,40.3415,40.3415,40.3047,40.3047,7299.0
2017-10-26 13:50:00,43.87,43.89,43.85,43.89,13893.0,40.3047,40.3231,40.2864,40.3231,13893.0
2017-10-26 13:55:00,43.89,43.96,43.89,43.95,20072.0,40.3231,40.3874,40.3231,40.3782,20072.0
2017-10-26 14:00:00,43.95,43.98,43.94,43.97,14005.0,40.3782,40.4058,40.3691,40.3966,14005.0
2017-10-26 14:05:00,43.97,43.98,43.93,43.94,20671.0,40.3966,40.4058,40.3599,40.3691,20671.0
2017-10-26 14:10:00,43.95,43.99,43.94,43.98,18235.0,40.3782,40.415,40.3691,40.4058,18235.0
2017-10-26 14:15:00,43.97,43.98,43.94,43.94,11871.0,40.3966,40.4058,40.3691,40.3691,11871.0
2017-10-26 14:20:00,43.94,43.99,43.93,43.98,14557.0,40.3691,40.415,40.3599,40.4058,14557.0
2017-10-26 14:25:00,43.98,44.02,43.95,44.0,16915.0,40.4058,40.4426,40.3782,40.4242,16915.0
2017-10-26 14:30:00,44.0,44.02,44.0,44.0,10184.0,40.4242,40.4426,40.4242,40.4242,10184.0
2017-10-26 14:35:00,44.0,44.01,43.98,43.99,18688.0,40.4242,40.4334,40.4058,40.415,18688.0
2017-10-26 14:40:00,43.99,44.04,43.98,44.01,21597.0,40.415,40.4609,40.4058,40.4334,21597.0
2017-10-26 14:45:00,44.01,44.06,44.0,44.04,24167.0,40.4334,40.4793,40.4242,40.4609,24167.0
2017-10-26 14:50:00,44.04,44.05,43.96,43.99,125119.0,40.4609,40.4701,40.3874,40.415,125119.0
2017-10-26 14:55:00,43.98,44.01,43.97,44.0,21752.0,40.4058,40.4334,40.3966,40.4242,21752.0
2017-10-26 15:00:00,44.0,44.02,43.97,43.98,42426.0,40.4242,40.4426,40.3966,40.4058,42426.0
2017-10-26 15:05:00,43.98,44.02,43.97,43.98,19227.0,40.4058,40.4426,40.3966,40.4058,19227.0
2017-10-26 15:10:00,43.98,43.99,43.95,43.97,21287.0,40.4058,40.415,40.3782,40.3966,21287.0
2017-10-26 15:15:00,43.96,43.98,43.93,43.93,16500.0,40.3874,40.4058,40.3599,40.3599,16500.0
2017-10-26 15:20:00,43.94,43.96,43.9,43.91,24749.0,40.3691,40.3874,40.3323,40.3415,24749.0
2017-10-26 15:25:00,43.91,43.97,43.91,43.97,25175.0,40.3415,40.3966,40.3415,40.3966,25175.0
2017-10-26 15:30:00,43.97,43.97,43.91,43.91,54565.0,40.3966,40.3966,40.3415,40.3415,54565.0
2017-10-26 15:35:00,43.91,43.96,43.91,43.95,114148.0,40.3415,40.3874,40.3415,40.3782,114148.0
2017-10-26 15:40:00,43.96,44.02,43.93,44.01,55800.0,40.3874,40.4426,40.3599,40.4334,55800.0
2017-10-26 15:45:00,44.01,44.04,43.99,44.04,58244.0,40.4334,40.4609,40.415,40.4609,58244.0
2017-10-26 15:50:00,44.03,44.04,43.99,44.02,95114.0,40.4517,40.4609,40.415,40.4426,95114.0
2017-10-26 15:55:00,44.03,44.05,44.0,44.01,211099.0,40.4517,40.4701,40.4242,40.4334,211099.0
2017-10-27 09:30:00,44.02,44.08,43.98,44.05,35483.0,40.4426,40.4977,40.4058,40.4701,35483.0
2017-10-27 09:35:00,44.07,44.08,43.91,43.92,30883.0,40.4885,40.4977,40.3415,40.3507,30883.0
2017-10-27 09:40:00,43.91,43.98,43.85,43.88,18471.0,40.3415,40.4058,40.2864,40.3139,18471.0
2017-10-27 09:45:00,43.89,43.93,43.83,43.83,21937.0,40.3231,40.3599,40.268,40.268,21937.0
2017-10-27 09:50:00,43.82,43.83,43.75,43.78,16190.0,40.2588,40.268,40.1945,40.2221,16190.0
2017-10-27 09:55:00,43.79,43.8,43.7,43.72,16066.0,40.2312,40.2404,40.1486,40.1669,16066.0
2017-10-27 10:00:00,43.72,44.05,43.72,44.05,54019.0,40.1669,40.4701,40.1669,40.4701,54019.0
2017-10-27 10:05:00,44.06,44.16,43.99,44.11,64092.0,40.4793,40.5712,40.415,40.5252,64092.0
2017-10-27 10:10:00,44.1,44.12,43.99,43.99,51617.0,40.5161,40.5344,40.415,40.415,51617.0
2017-10-27 10:15:00,43.99,44.08,43.95,44.07,13801.0,40.415,40.4977,40.3782,40.4885,13801.0
2017-10-27 10:20:00,44.07,44.1,44.01,44.1,17217.0,40.4885,40.5161,40.4334,40.5161,17217.0
2017-10-27 10:25:00,44.1,44.16,44.06,44.14,37225.0,40.5161,40.5712,40.4793,40.5528,37225.0
2017-10-27 10:30:00,44.15,44.22,44.13,44.18,33048.0,40.562,40.6263,40.5436,40.5896,33048.0
2017-10-27 10:35:00,44.18,44.18,44.09,44.15,10273.0,40.5896,40.5896,40.5069,40.562,10273.0
2017-10-27 10:40:00,44.13,44.16,44.09,44.16,12220.0,40.5436,40.5712,40.5069,40.5712,12220.0
2017-10-27 10:45:00,44.16,44.19,44.14,44.14,19103.0,40.5712,40.5987,40.5528,40.5528,19103.0
2017-10-27 10:50:00,44.14,44.18,44.14,44.18,13398.0,40.5528,40.5896,40.5528,40.5896,13398.0
2017-10-27 10:55:00,44.17,44.28,44.16,44.24,51961.0,40.5804,40.6814,40.5712,40.6447,51961.0
2017-10-27 11:00:00,44.24,44.31,44.23,44.25,28804.0,40.6447,40.709,40.6355,40.6539,28804.0
2017-10-27 11:05:00,44.25,44.28,44.24,44.27,42053.0,40.6539,40.6814,40.6447,40.6722,42053.0
2017-10-27 11:10:00,44.27,44.32,44.26,44.3,44830.0,40.6722,40.7182,40.663,40.6998,44830.0
2017-10-27 11:15:00,44.3,44.37,44.28,44.32,36833.0,40.6998,40.7641,40.6814,40.7182,36833.0
2017-10-27 11:20:00,44.32,44.34,44.28,44.32,22476.0,40.7182,40.7365,40.6814,40.7182,22476.0
2017-10-27 11:25:00,44.31,44.38,44.3,44.31,54591.0,40.709,40.7733,40.6998,40.709,54591.0
2017-10-27 11:30:00,44.31,44.33,44.29,44.3,19577.0,40.709,40.7274,40.6906,40.6998,19577.0
2017-10-27 11:35:00,44.3,44.33,44.29,44.31,16778.0,40.6998,40.7274,40.6906,40.709,16778.0
2017-10-27 11:40:00,44.32,44.34,44.29,44.32,26683.0,40.7182,40.7365,40.6906,40.7182,26683.0
2017-10-27 11:45:00,44.32,44.36,44.32,44.33,26990.0,40.7182,40.7549,40.7182,40.7274,26990.0
2017-10-27 11:50:00,44.32,44.33,44.29,44.3,17425.0,40.7182,40.7274,40.6906,40.6998,17425.0
2017-10-27 11:55:00,44.3,44.33,44.28,44.33,22086.0,40.6998,40.7274,40.6814,40.7274,22086.0
2017-10-27 12:00:00,44.33,44.39,44.29,44.32,54447.0,40.7274,40.7825,40.6906,40.7182,54447.0
2017-10-27 12:05:00,44.32,44.4,44.3,44.4,24111.0,40.7182,40.7917,40.6998,40.7917,24111.0
2017-10-27 12:10:00,44.4,44.4,44.33,44.35,19826.0,40.7917,40.7917,40.7274,40.7457,19826.0
2017-10-27 12:15:00,44.34,44.36,44.34,44.34,9141.0,40.7365,40.7549,40.7365,40.7365,9141.0
2017-10-27 12:20:00,44.33,44.35,44.26,44.27,25026.0,40.7274,40.7457,40.663,40.6722,25026.0
2017-10-27 12:25:00,44.27,44.28,44.24,44.27,13770.0,40.6722,40.6814,40.6447,40.6722,13770.0
2017-10-27 12:30:00,44.27,44.29,44.26,44.27,9574.0,40.6722,40.6906,40.663,40.6722,9574.0
2017-10-27 12:35:00,44.27,44.31,44.27,44.29,7972.0,40.6722,40.709,40.6722,40.6906,7972.0
2017-10-27 12:40:00,44.28,44.32,44.28,44.31,24617.0,40.6814,40.7182,40.6814,40.709,24617.0
2017-10-27 12:45:00,44.3,44.33,44.3,44.33,7428.0,40.6998,40.7274,40.6998,40.7274,7428.0
2017-10-27 12:50:00,44.34,44.34,44.21,44.23,37403.0,40.7365,40.7365,40.6171,40.6355,37403.0
2017-10-27 12:55:00,44.22,44.25,44.22,44.25,11618.0,40.6263,40.6539,40.6263,40.6539,11618.0
2017-10-27 13:00:00,44.26,44.32,44.25,44.28,12605.0,40.663,40.7182,40.6539,40.6814,12605.0
2017-10-27 13:05:00,44.28,44.28,44.24,44.25,5993.0,40.6814,40.6814,40.6447,40.6539,5993.0
2017-10-27 13:10:00,44.25,44.26,44.22,44.22,4413.0,40.6539,40.663,40.6263,40.6263,4413.0
2017-10-27 13:15:00,44.22,44.25,44.21,44.21,9910.0,40.6263,40.6539,40.6171,40.6171,9910.0
2017-10-27 13:20:00,44.2,44.21,44.18,44.18,7552.0,40.6079,40.6171,40.5896,40.5896,7552.0
2017-10-27 13:25:00,44.18,44.2,44.14,44.15,8294.0,40.5896,40.6079,40.5528,40.562,8294.0
2017-10-27 13:30:00,44.15,44.19,44.15,44.17,18112.0,40.562,40.5987,40.562,40.5804,18112.0
2017-10-27 13:35:00,44.17,44.21,44.17,44.19,12958.0,40.5804,40.6171,40.5804,40.5987,12958.0
2017-10-27 13:40:00,44.19,44.19,44.15,44.16,6632.0,40.5987,40.5987,40.562,40.5712,6632.0
2017-10-27 13:45:00,44.15,44.19,44.13,44.18,9735.0,40.562,40.5987,40.5436,40.5896,9735.0
2017-10-27 13:50:00,44.19,44.19,44.17,44.18,12730.0,40.5987,40.5987,40.5804,40.5896,12730.0
2017-10-27 13:55:00,44.18,44.18,44.15,44.18,15571.0,40.5896,40.5896,40.562,40.5896,15571.0
2017-10-27 14:00:00,44.18,44.19,44.16,44.19,11890.0,40.5896,40.5987,40.5712,40.5987,11890.0
2017-10-27 14:05:00,44.19,44.24,44.18,44.23,14354.0,40.5987,40.6447,40.5896,40.6355,14354.0
2017-10-27 14:10:00,44.24,44.3,44.24,44.26,60021.0,40.6447,40.6998,40.6447,40.663,60021.0
2017-10-27 14:15:00,44.26,44.31,44.24,44.3,24232.0,40.663,40.709,40.6447,40.6998,24232.0
2017-10-27 14:20:00,44.3,44.32,44.28,44.3,10593.0,40.6998,40.7182,40.6814,40.6998,10593.0
2017-10-27 14:25:00,44.31,44.36,44.3,44.31,13804.0,40.709,40.7549,40.6998,40.709,13804.0
2017-10-27 14:30:00,44.31,44.34,44.3,44.32,9875.0,40.709,40.7365,40.6998,40.7182,9875.0
2017-10-27 14:35:00,44.31,44.33,44.31,44.32,9722.0,40.709,40.7274,40.709,40.7182,9722.0
2017-10-27 14:40:00,44.31,44.32,44.27,44.27,11981.0,40.709,40.7182,40.6722,40.6722,11981.0
2017-10-27 14:45:00,44.28,44.3,44.24,44.3,19037.0,40.6814,40.6998,40.6447,40.6998,19037.0
2017-10-27 14:50:00,44.3,44.38,44.29,44.38,16962.0,40.6998,40.7733,40.6906,40.7733,16962.0
2017-10-27 14:55:00,44.37,44.37,44.32,44.33,9322.0,40.7641,40.7641,40.7182,40.7274,9322.0
2017-10-27 15:00:00,44.32,44.35,44.31,44.31,39112.0,40.7182,40.7457,40.709,40.709,39112.0
2017-10-27 15:05:00,44.31,44.33,44.28,44.31,50861.0,40.709,40.7274,40.6814,40.709,50861.0
2017-10-27 15:10:00,44.31,44.33,44.28,44.33,88739.0,40.709,40.7274,40.6814,40.7274,88739.0
2017-10-27 15:15:00,44.33,44.34,44.3,44.3,35256.0,40.7274,40.7365,40.6998,40.6998,35256.0
2017-10-27 15:20:00,44.3,44.33,44.29,44.32,31085.0,40.6998,40.7274,40.6906,40.7182,31085.0
2017-10-27 15:25:00,44.32,44.38,44.31,44.34,43362.0,40.7182,40.7733,40.709,40.7365,43362.0
2017-10-27 15:30:00,44.35,44.36,44.31,44.32,28952.0,40.7457,40.7549,40.709,40.7182,28952.0
2017-10-27 15:35:00,44.32,44.34,44.29,44.32,27204.0,40.7182,40.7365,40.6906,40.7182,27204.0
2017-10-27 15:40:00,44.31,44.32,44.28,44.29,81737.0,40.709,40.7182,40.6814,40.6906,81737.0
2017-10-27 15:45:00,44.29,44.32,44.29,44.3,70234.0,40.6906,40.7182,40.6906,40.6998,70234.0
2017-10-27 15:50:00,44.31,44.34,44.3,44.33,56328.0,40.709,40.7365,40.6998,40.7274,56328.0
2017-10-27 15:55:00,44.33,44.34,44.26,44.3,136412.0,40.7274,40.7365,40.663,40.6998,136412.0
2017-10-30 09:30:00,44.22,44.29,44.01,44.14,102246.0,40.6263,40.6906,40.4334,40.5528,102246.0
2017-10-30 09:35:00,44.12,44.33,44.07,44.15,168632.0,40.5344,40.7274,40.4885,40.562,168632.0
2017-10-30 09:40:00,44.11,44.21,43.96,43.99,81664.0,40.5252,40.6171,40.3874,40.415,81664.0
2017-10-30 09:45:00,43.97,44.04,43.73,43.75,50204.0,40.3966,40.4609,40.1761,40.1945,50204.0
2017-10-30 09:50:00,43.77,43.87,43.74,43.83,30746.0,40.2129,40.3047,40.1853,40.268,30746.0
2017-10-30 09:55:00,43.82,43.9,43.74,43.86,20129.0,40.2588,40.3323,40.1853,40.2956,20129.0
2017-10-30 10:00:00,43.87,43.96,43.83,43.86,23685.0,40.3047,40.3874,40.268,40.2956,23685.0
2017-10-30 10:05:00,43.87,43.92,43.78,43.91,21136.0,40.3047,40.3507,40.2221,40.3415,21136.0
2017-10-30 10:10:00,43.91,43.91,43.82,43.86,14120.0,40.3415,40.3415,40.2588,40.2956,14120.0
2017-10-30 10:15:00,43.86,44.05,43.84,44.03,118232.0,40.2956,40.4701,40.2772,40.4517,118232.0
2017-10-30 10:20:00,44.03,44.04,43.97,43.97,15715.0,40.4517,40.4609,40.3966,40.3966,15715.0
2017-10-30 10:25:00,43.96,44.09,43.9,44.07,15362.0,40.3874,40.5069,40.3323,40.4885,15362.0
2017-10-30 10:30:00,44.08,44.14,44.03,44.11,21754.0,40.4977,40.5528,40.4517,40.5252,21754.0
2017-10-30 10:35:00,44.12,44.23,44.11,44.15,41591.0,40.5344,40.6355,40.5252,40.562,41591.0
2017-10-30 10:40:00,44.15,44.18,44.07,44.09,16004.0,40.562,40.5896,40.4885,40.5069,16004.0
2017-10-30 10:45:00,44.09,44.28,44.07,44.28,27094.0,40.5069,40.6814,40.4885,40.6814,27094.0
2017-10-30 10:50:00,44.29,44.32,44.21,44.26,36081.0,40.6906,40.7182,40.6171,40.663,36081.0
2017-10-30 10:55:00,44.26,44.31,44.25,44.27,32487.0,40.663,40.709,40.6539,40.6722,32487.0
2017-10-30 11:00:00,44.27,44.46,44.27,44.42,81512.0,40.6722,40.8468,40.6722,40.81,81512.0
2017-10-30 11:05:00,44.42,44.5,44.39,44.4,34596.0,40.81,40.8835,40.7825,40.7917,34596.0
2017-10-30 11:10:00,44.4,44.47,44.4,44.43,56721.0,40.7917,40.856,40.7917,40.8192,56721.0
2017-10-30 11:15:00,44.43,44.58,44.41,44.5,38039.0,40.8192,40.957,40.8009,40.8835,38039.0
2017-10-30 11:20:00,44.48,44.5,44.35,44.37,23933.0,40.8652,40.8835,40.7457,40.7641,23933.0
2017-10-30 11:25:00,44.38,44.43,44.3,44.33,18841.0,40.7733,40.8192,40.6998,40.7274,18841.0
2017-10-30 11:30:00,44.33,44.36,44.31,44.33,16727.0,40.7274,40.7549,40.709,40.7274,16727.0
2017-10-30 11:35:00,44.33,44.33,44.24,44.26,27080.0,40.7274,40.7274,40.6447,40.663,27080.0
2017-10-30 11:40:00,44.26,44.28,44.21,44.25,25250.0,40.663,40.6814,40.6171,40.6539,25250.0
2017-10-30 11:45:00,44.25,44.28,44.22,44.26,17438.0,40.6539,40.6814,40.6263,40.663,17438.0
2017-10-30 11:50:00,44.26,44.32,44.2,44.32,24890.0,40.663,40.7182,40.6079,40.7182,24890.0
2017-10-30 11:55:00,44.34,44.36,44.28,44.36,18866.0,40.7365,40.7549,40.6814,40.7549,18866.0
2017-10-30 12:00:00,44.35,44.35,44.29,44.29,12528.0,40.7457,40.7457,40.6906,40.6906,12528.0
2017-10-30 12:05:00,44.3,44.35,44.29,44.3,12402.0,40.6998,40.7457,40.6906,40.6998,12402.0
2017-10-30 12:10:00,44.3,44.31,44.26,44.29,10627.0,40.6998,40.709,40.663,40.6906,10627.0
2017-10-30 12:15:00,44.28,44.31,44.22,44.22,20159.0,40.6814,40.709,40.6263,40.6263,20159.0
2017-10-30 12:20:00,44.23,44.3,44.23,44.29,21679.0,40.6355,40.6998,40.6355,40.6906,21679.0
2017-10-30 12:25:00,44.28,44.31,44.26,44.26,17440.0,40.6814,40.709,40.663,40.663,17440.0
2017-10-30 12:30:00,44.26,44.35,44.26,44.32,19072.0,40.663,40.7457,40.663,40.7182,19072.0
2017-10-30 12:35:00,44.32,44.32,44.18,44.18,12388.0,40.7182,40.7182,40.5896,40.5896,12388.0
2017-10-30 12:40:00,44.19,44.19,44.07,44.09,51400.0,40.5987,40.5987,40.4885,40.5069,51400.0
2017-10-30 12:45:00,44.09,44.13,44.07,44.11,26037.0,40.5069,40.5436,40.4885,40.5252,26037.0
2017-10-30 12:50:00,44.12,44.13,44.09,44.12,38372.0,40.5344,40.5436,40.5069,40.5344,38372.0
2017-10-30 12:55:00,44.12,44.12,44.02,44.02,20722.0,40.5344,40.5344,40.4426,40.4426,20722.0
2017-10-30 13:00:00,44.02,44.1,44.01,44.08,19942.0,40.4426,40.5161,40.4334,40.4977,19942.0
2017-10-30 13:05:00,44.08,44.1,44.05,44.09,11351.0,40.4977,40.5161,40.4701,40.5069,11351.0
2017-10-30 13:10:00,44.09,44.14,44.07,44.12,12620.0,40.5069,40.5528,40.4885,40.5344,12620.0
2017-10-30 13:15:00,44.12,44.2,44.11,44.19,18804.0,40.5344,40.6079,40.5252,40.5987,18804.0
2017-10-30 13:20:00,44.18,44.2,44.14,44.15,9740.0,40.5896,40.6079,40.5528,40.562,9740.0
2017-10-30 13:25:00,44.15,44.18,44.13,44.16,9580.0,40.562,40.5896,40.5436,40.5712,9580.0
2017-10-30 13:30:00,44.16,44.23,44.15,44.23,32733.0,40.5712,40.6355,40.562,40.6355,32733.0
2017-10-30 13:35:00,44.23,44.26,44.2,44.25,20131.0,40.6355,40.663,40.6079,40.6539,20131.0
2017-10-30 13:40:00,44.25,44.27,44.21,44.22,16762.0,40.6539,40.6722,40.6171,40.6263,16762.0
2017-10-30 13:45:00,44.23,44.27,44.2,44.26,23311.0,40.6355,40.6722,40.6079,40.663,23311.0
2017-10-30 13:50:00,44.25,44.25,44.14,44.16,18399.0,40.6539,40.6539,40.5528,40.5712,18399.0
2017-10-30 13:55:00,44.16,44.17,44.12,44.15,17774.0,40.5712,40.5804,40.5344,40.562,17774.0
2017-10-30 14:00:00,44.14,44.15,44.1,44.12,22009.0,40.5528,40.562,40.5161,40.5344,22009.0
2017-10-30 14:05:00,44.12,44.21,44.11,44.2,28084.0,40.5344,40.6171,40.5252,40.6079,28084.0
2017-10-30 14:10:00,44.2,44.33,44.19,44.32,25727.0,40.6079,40.7274,40.5987,40.7182,25727.0
2017-10-30 14:15:00,44.31,44.32,44.27,44.27,13525.0,40.709,40.7182,40.6722,40.6722,13525.0
2017-10-30 14:20:00,44.27,44.29,44.23,44.28,25968.0,40.6722,40.6906,40.6355,40.6814,25968.0
2017-10-30 14:25:00,44.29,44.3,44.25,44.27,18866.0,40.6906,40.6998,40.6539,40.6722,18866.0
2017-10-30 14:30:00,44.26,44.28,44.25,44.27,10386.0,40.663,40.6814,40.6539,40.6722,10386.0
2017-10-30 14:35:00,44.27,44.28,44.24,44.25,16100.0,40.6722,40.6814,40.6447,40.6539,16100.0
2017-10-30 14:40:00,44.26,44.28,44.25,44.27,13146.0,40.663,40.6814,40.6539,40.6722,13146.0
2017-10-30 14:45:00,44.27,44.31,44.24,44.31,24484.0,40.6722,40.709,40.6447,40.709,24484.0
2017-10-30 14:50:00,44.3,44.31,44.26,44.3,16361.0,40.6998,40.709,40.663,40.6998,16361.0
2017-10-30 14:55:00,44.3,44.33,44.26,44.32,29861.0,40.6998,40.7274,40.663,40.7182,29861.0
2017-10-30 15:00:00,44.31,44.35,44.3,44.33,180830.0,40.709,40.7457,40.6998,40.7274,180830.0
2017-10-30 15:05:00,44.32,44.36,44.28,44.33,39355.0,40.7182,40.7549,40.6814,40.7274,39355.0
2017-10-30 15:10:00,44.33,44.34,44.26,44.26,37175.0,40.7274,40.7365,40.663,40.663,37175.0
2017-10-30 15:15:00,44.27,44.31,44.24,44.25,56571.0,40.6722,40.709,40.6447,40.6539,56571.0
2017-10-30 15:20:00,44.25,44.25,44.22,44.22,52758.0,40.6539,40.6539,40.6263,40.6263,52758.0
2017-10-30 15:25:00,44.22,44.38,44.22,44.38,343697.0,40.6263,40.7733,40.6263,40.7733,343697.0
2017-10-30 15:30:00,44.38,44.4,44.35,44.38,46448.0,40.7733,40.7917,40.7457,40.7733,46448.0
2017-10-30 15:35:00,44.39,44.4,44.36,44.4,56734.0,40.7825,40.7917,40.7549,40.7917,56734.0
2017-10-30 15:40:00,44.41,44.41,44.36,44.37,53794.0,40.8009,40.8009,40.7549,40.7641,53794.0
2017-10-30 15:45:00,44.36,44.41,44.36,44.4,93030.0,40.7549,40.8009,40.7549,40.7917,93030.0
2017-10-30 15:50:00,44.4,44.41,44.35,44.4,80258.0,40.7917,40.8009,40.7457,40.7917,80258.0
2017-10-30 15:55:00,44.4,44.4,44.29,44.29,276191.0,40.7917,40.7917,40.6906,40.6906,276191.0
2017-10-31 09:30:00,44.35,44.45,44.19,44.27,75260.0,40.7457,40.8376,40.5987,40.6722,75260.0
2017-10-31 09:35:00,44.28,44.32,44.14,44.21,59147.0,40.6814,40.7182,40.5528,40.6171,59147.0
2017-10-31 09:40:00,44.21,44.21,44.13,44.17,13853.0,40.6171,40.6171,40.5436,40.5804,13853.0
2017-10-31 09:45:00,44.17,44.28,44.17,44.19,28158.0,40.5804,40.6814,40.5804,40.5987,28158.0
2017-10-31 09:50:00,44.18,44.2,44.14,44.17,19282.0,40.5896,40.6079,40.5528,40.5804,19282.0
2017-10-31 09:55:00,44.17,44.21,44.11,44.2,20626.0,40.5804,40.6171,40.5252,40.6079,20626.0
2017-10-31 10:00:00,44.21,44.3,44.18,44.25,94769.0,40.6171,40.6998,40.5896,40.6539,94769.0
2017-10-31 10:05:00,44.24,44.27,44.21,44.25,134287.0,40.6447,40.6722,40.6171,40.6539,134287.0
2017-10-31 10:10:00,44.25,44.31,44.2,44.21,99415.0,40.6539,40.709,40.6079,40.6171,99415.0
2017-10-31 10:15:00,44.22,44.3,44.22,44.26,18484.0,40.6263,40.6998,40.6263,40.663,18484.0
2017-10-31 10:20:00,44.27,44.4,44.26,44.36,60378.0,40.6722,40.7917,40.663,40.7549,60378.0
2017-10-31 10:25:00,44.35,44.38,44.3,44.31,22802.0,40.7457,40.7733,40.6998,40.709,22802.0
2017-10-31 10:30:00,44.31,44.4,44.29,44.38,67089.0,40.709,40.7917,40.6906,40.7733,67089.0
2017-10-31 10:35:00,44.39,44.39,44.3,44.32,48095.0,40.7825,40.7825,40.6998,40.7182,48095.0
2017-10-31 10:40:00,44.32,44.4,44.31,44.39,35341.0,40.7182,40.7917,40.709,40.7825,35341.0
2017-10-31 10:45:00,44.4,44.4,44.37,44.39,39813.0,40.7917,40.7917,40.7641,40.7825,39813.0
2017-10-31 10:50:00,44.39,44.4,44.33,44.35,35997.0,40.7825,40.7917,40.7274,40.7457,35997.0
2017-10-31 10:55:00,44.36,44.39,44.32,44.34,48707.0,40.7549,40.7825,40.7182,40.7365,48707.0
2017-10-31 11:00:00,44.33,44.33,44.27,44.29,22348.0,40.7274,40.7274,40.6722,40.6906,22348.0
2017-10-31 11:05:00,44.29,44.39,44.28,44.39,25027.0,40.6906,40.7825,40.6814,40.7825,25027.0
2017-10-31 11:10:00,44.38,44.38,44.29,44.3,31529.0,40.7733,40.7733,40.6906,40.6998,31529.0
2017-10-31 11:15:00,44.3,44.31,44.26,44.29,38075.0,40.6998,40.709,40.663,40.6906,38075.0
2017-10-31 11:20:00,44.29,44.3,44.23,44.26,53125.0,40.6906,40.6998,40.6355,40.663,53125.0
2017-10-31 11:25:00,44.26,44.26,44.22,44.23,31299.0,40.663,40.663,40.6263,40.6355,31299.0
2017-10-31 11:30:00,44.23,44.3,44.22,44.29,33282.0,40.6355,40.6998,40.6263,40.6906,33282.0
2017-10-31 11:35:00,44.3,44.31,44.24,44.26,101104.0,40.6998,40.709,40.6447,40.663,101104.0
2017-10-31 11:40:00,44.26,44.3,44.24,44.25,72321.0,40.663,40.6998,40.6447,40.6539,72321.0
2017-10-31 11:45:00,44.26,44.27,44.19,44.26,26144.0,40.663,40.6722,40.5987,40.663,26144.0
2017-10-31 11:50:00,44.26,44.31,44.25,44.3,22764.0,40.663,40.709,40.6539,40.6998,22764.0
2017-10-31 11:55:00,44.3,44.35,44.27,44.34,51648.0,40.6998,40.7457,40.6722,40.7365,51648.0
2017-10-31 12:00:00,44.34,44.36,44.33,44.34,34844.0,40.7365,40.7549,40.7274,40.7365,34844.0
2017-10-31 12:05:00,44.34,44.35,44.3,44.3,24740.0,40.7365,40.7457,40.6998,40.6998,24740.0
2017-10-31 12:10:00,44.3,44.35,44.27,44.34,32893.0,40.6998,40.7457,40.6722,40.7365,32893.0
2017-10-31 12:15:00,44.34,44.36,44.33,44.35,16648.0,40.7365,40.7549,40.7274,40.7457,16648.0
2017-10-31 12:20:00,44.37,44.38,44.31,44.34,43847.0,40.7641,40.7733,40.709,40.7365,43847.0
2017-10-31 12:25:00,44.34,44.4,44.33,44.39,61167.0,40.7365,40.7917,40.7274,40.7825,61167.0
2017-10-31 12:30:00,44.39,44.44,44.35,44.37,43663.0,40.7825,40.8284,40.7457,40.7641,43663.0
2017-10-31 12:35:00,44.37,44.43,44.37,44.43,37382.0,40.7641,40.8192,40.7641,40.8192,37382.0
2017-10-31 12:40:00,44.43,44.44,44.38,44.44,29585.0,40.8192,40.8284,40.7733,40.8284,29585.0
2017-10-31 12:45:00,44.43,44.55,44.43,44.53,27758.0,40.8192,40.9295,40.8192,40.9111,27758.0
2017-10-31 12:50:00,44.53,44.55,44.5,44.51,84239.0,40.9111,40.9295,40.8835,40.8927,84239.0
2017-10-31 12:55:00,44.51,44.51,44.44,44.44,14015.0,40.8927,40.8927,40.8284,40.8284,14015.0
2017-10-31 13:00:00,44.44,44.46,44.42,44.45,10709.0,40.8284,40.8468,40.81,40.8376,10709.0
2017-10-31 13:05:00,44.44,44.46,44.41,44.42,22441.0,40.8284,40.8468,40.8009,40.81,22441.0
2017-10-31 13:10:00,44.42,44.46,44.41,44.42,10881.0,40.81,40.8468,40.8009,40.81,10881.0
2017-10-31 13:15:00,44.42,44.48,44.4,44.48,22039.0,40.81,40.8652,40.7917,40.8652,22039.0
2017-10-31 13:20:00,44.47,44.49,44.45,44.45,19653.0,40.856,40.8744,40.8376,40.8376,19653.0
2017-10-31 13:25:00,44.46,44.47,44.42,44.43,20244.0,40.8468,40.856,40.81,40.8192,20244.0
2017-10-31 13:30:00,44.43,44.47,44.42,44.47,31156.0,40.8192,40.856,40.81,40.856,31156.0
2017-10-31 13:35:00,44.46,44.49,44.45,44.48,15678.0,40.8468,40.8744,40.8376,40.8652,15678.0
2017-10-31 13:40:00,44.47,44.5,44.44,44.49,22499.0,40.856,40.8835,40.8284,40.8744,22499.0
2017-10-31 13:45:00,44.49,44.52,44.48,44.5,41263.0,40.8744,40.9019,40.8652,40.8835,41263.0
2017-10-31 13:50:00,44.5,44.57,44.49,44.51,56990.0,40.8835,40.9479,40.8744,40.8927,56990.0
2017-10-31 13:55:00,44.52,44.52,44.44,44.47,47060.0,40.9019,40.9019,40.8284,40.856,47060.0
2017-10-31 14:00:00,44.47,44.48,44.43,44.47,18393.0,40.856,40.8652,40.8192,40.856,18393.0
2017-10-31 14:05:00,44.46,44.48,44.42,44.42,28389.0,40.8468,40.8652,40.81,40.81,28389.0
2017-10-31 14:10:00,44.41,44.42,44.4,44.41,8774.0,40.8009,40.81,40.7917,40.8009,8774.0
2017-10-31 14:15:00,44.41,44.46,44.39,44.46,18177.0,40.8009,40.8468,40.7825,40.8468,18177.0
2017-10-31 14:20:00,44.45,44.45,44.39,44.41,38669.0,40.8376,40.8376,40.7825,40.8009,38669.0
2017-10-31 14:25:00,44.41,44.42,44.38,44.39,45312.0,40.8009,40.81,40.7733,40.7825,45312.0
2017-10-31 14:30:00,44.38,44.38,44.34,44.35,50073.0,40.7733,40.7733,40.7365,40.7457,50073.0
2017-10-31 14:35:00,44.35,44.35,44.3,44.34,39625.0,40.7457,40.7457,40.6998,40.7365,39625.0
2017-10-31 14:40:00,44.34,44.4,44.34,44.38,68506.0,40.7365,40.7917,40.7365,40.7733,68506.0
2017-10-31 14:45:00,44.38,44.41,44.36,44.37,36161.0,40.7733,40.8009,40.7549,40.7641,36161.0
2017-10-31 14:50:00,44.38,44.4,44.29,44.3,77724.0,40.7733,40.7917,40.6906,40.6998,77724.0
2017-10-31 14:55:00,44.3,44.34,44.27,44.33,40677.0,40.6998,40.7365,40.6722,40.7274,40677.0
2017-10-31 15:00:00,44.33,44.39,44.32,44.34,53066.0,40.7274,40.7825,40.7182,40.7365,53066.0
2017-10-31 15:05:00,44.34,44.41,44.31,44.35,79620.0,40.7365,40.8009,40.709,40.7457,79620.0
2017-10-31 15:10:00,44.35,44.39,44.29,44.29,65124.0,40.7457,40.7825,40.6906,40.6906,65124.0
2017-10-31 15:15:00,44.3,44.36,44.27,44.28,57136.0,40.6998,40.7549,40.6722,40.6814,57136.0
2017-10-31 15:20:00,44.28,44.33,44.28,44.3,51530.0,40.6814,40.7274,40.6814,40.6998,51530.0
2017-10-31 15:25:00,44.29,44.3,44.25,44.26,34712.0,40.6906,40.6998,40.6539,40.663,34712.0
2017-10-31 15:30:00,44.27,44.3,44.23,44.29,45927.0,40.6722,40.6998,40.6355,40.6906,45927.0
2017-10-31 15:35:00,44.28,44.33,44.28,44.28,76027.0,40.6814,40.7274,40.6814,40.6814,76027.0
2017-10-31 15:40:00,44.28,44.29,44.23,44.24,84790.0,40.6814,40.6906,40.6355,40.6447,84790.0
2017-10-31 15:45:00,44.24,44.26,44.23,44.25,69270.0,40.6447,40.663,40.6355,40.6539,69270.0
2017-10-31 15:50:00,44.25,44.25,44.21,44.22,133680.0,40.6539,40.6539,40.6171,40.6263,133680.0
2017-10-31 15:55:00,44.22,44.26,44.16,44.24,267420.0,40.6263,40.663,40.5712,40.6447,267420.0
2017-11-01 09:30:00,44.46,44.57,44.37,44.56,47385.0,40.8468,40.9479,40.7641,40.9387,47385.0
2017-11-01 09:35:00,44.55,44.61,44.5,44.55,47128.0,40.9295,40.9846,40.8835,40.9295,47128.0
2017-11-01 09:40:00,44.55,44.68,44.55,44.66,25733.0,40.9295,41.0489,40.9295,41.0305,25733.0
2017-11-01 09:45:00,44.69,44.7,44.58,44.6,37838.0,41.0581,41.0673,40.957,40.9754,37838.0
2017-11-01 09:50:00,44.61,44.62,44.55,44.58,38435.0,40.9846,40.9938,40.9295,40.957,38435.0
2017-11-01 09:55:00,44.59,44.59,44.51,44.55,19622.0,40.9662,40.9662,40.8927,40.9295,19622.0
2017-11-01 10:00:00,44.56,44.58,44.49,44.58,27219.0,40.9387,40.957,40.8744,40.957,27219.0
2017-11-01 10:05:00,44.58,44.74,44.57,44.7,34645.0,40.957,41.104,40.9479,41.0673,34645.0
2017-11-01 10:10:00,44.69,44.77,44.66,44.77,37955.0,41.0581,41.1316,41.0305,41.1316,37955.0
2017-11-01 10:15:00,44.77,44.8,44.71,44.77,24876.0,41.1316,41.1592,41.0765,41.1316,24876.0
2017-11-01 10:20:00,44.77,44.87,44.76,44.85,28058.0,41.1316,41.2235,41.1224,41.2051,28058.0
2017-11-01 10:25:00,44.84,44.84,44.76,44.78,14507.0,41.1959,41.1959,41.1224,41.1408,14507.0
2017-11-01 10:30:00,44.78,44.78,44.63,44.69,29597.0,41.1408,41.1408,41.003,41.0581,29597.0
2017-11-01 10:35:00,44.68,44.75,44.67,44.72,31313.0,41.0489,41.1132,41.0397,41.0857,31313.0
2017-11-01 10:40:00,44.72,44.84,44.71,44.82,22439.0,41.0857,41.1959,41.0765,41.1775,22439.0
2017-11-01 10:45:00,44.82,44.82,44.76,44.77,32625.0,41.1775,41.1775,41.1224,41.1316,32625.0
2017-11-01 10:50:00,44.78,44.8,44.73,44.77,18615.0,41.1408,41.1592,41.0949,41.1316,18615.0
2017-11-01 10:55:00,44.76,44.78,44.72,44.74,20002.0,41.1224,41.1408,41.0857,41.104,20002.0
2017-11-01 11:00:00,44.72,44.73,44.66,44.67,27606.0,41.0857,41.0949,41.0305,41.0397,27606.0
2017-11-01 11:05:00,44.68,44.71,44.65,44.68,20873.0,41.0489,41.0765,41.0214,41.0489,20873.0
2017-11-01 11:10:00,44.68,44.69,44.62,44.62,27402.0,41.0489,41.0581,40.9938,40.9938,27402.0
2017-11-01 11:15:00,44.61,44.65,44.59,44.65,20234.0,40.9846,41.0214,40.9662,41.0214,20234.0
2017-11-01 11:20:00,44.65,44.67,44.62,44.65,21377.0,41.0214,41.0397,40.9938,41.0214,21377.0
2017-11-01 11:25:00,44.66,44.7,44.66,44.66,38950.0,41.0305,41.0673,41.0305,41.0305,38950.0
2017-11-01 11:30:00,44.66,44.68,44.61,44.62,20353.0,41.0305,41.0489,40.9846,40.9938,20353.0
2017-11-01 11:35:00,44.62,44.63,44.57,44.61,16260.0,40.9938,41.003,40.9479,40.9846,16260.0
2017-11-01 11:40:00,44.61,44.64,44.6,44.64,16110.0,40.9846,41.0122,40.9754,41.0122,16110.0
2017-11-01 11:45:00,44.64,44.68,44.63,44.66,16482.0,41.0122,41.0489,41.003,41.0305,16482.0
2017-11-01 11:50:00,44.66,44.7,44.6,44.68,25048.0,41.0305,41.0673,40.9754,41.0489,25048.0
2017-11-01 11:55:00,44.69,44.77,44.67,44.75,16262.0,41.0581,41.1316,41.0397,41.1132,16262.0
2017-11-01 12:00:00,44.76,44.78,44.71,44.73,15393.0,41.1224,41.1408,41.0765,41.0949,15393.0
2017-11-01 12:05:00,44.73,44.76,44.72,44.74,13593.0,41.0949,41.1224,41.0857,41.104,13593.0
2017-11-01 12:10:00,44.74,44.77,44.74,44.75,12544.0,41.104,41.1316,41.104,41.1132,12544.0
2017-11-01 12:15:00,44.75,44.85,44.74,44.85,33776.0,41.1132,41.2051,41.104,41.2051,33776.0
2017-11-01 12:20:00,44.84,44.85,44.79,44.8,53211.0,41.1959,41.2051,41.15,41.1592,53211.0
2017-11-01 12:25:00,44.81,44.85,44.78,44.79,54059.0,41.1684,41.2051,41.1408,41.15,54059.0
2017-11-01 12:30:00,44.79,44.8,44.76,44.78,28551.0,41.15,41.1592,41.1224,41.1408,28551.0
2017-11-01 12:35:00,44.78,44.83,44.77,44.83,46666.0,41.1408,41.1867,41.1316,41.1867,46666.0
2017-11-01 12:40:00,44.83,44.87,44.82,44.87,21980.0,41.1867,41.2235,41.1775,41.2235,21980.0
2017-11-01 12:45:00,44.87,44.9,44.84,44.84,59127.0,41.2235,41.251,41.1959,41.1959,59127.0
2017-11-01 12:50:00,44.84,44.85,44.8,44.84,34073.0,41.1959,41.2051,41.1592,41.1959,34073.0
2017-11-01 12:55:00,44.84,44.86,44.82,44.84,15431.0,41.1959,41.2143,41.1775,41.1959,15431.0
2017-11-01 13:00:00,44.83,44.83,44.74,44.77,20158.0,41.1867,41.1867,41.104,41.1316,20158.0
2017-11-01 13:05:00,44.76,44.76,44.61,44.64,56016.0,41.1224,41.1224,40.9846,41.0122,56016.0
2017-11-01 13:10:00,44.64,44.67,44.61,44.63,21316.0,41.0122,41.0397,40.9846,41.003,21316.0
2017-11-01 13:15:00,44.63,44.67,44.61,44.63,36930.0,41.003,41.0397,40.9846,41.003,36930.0
2017-11-01 13:20:00,44.63,44.72,44.62,44.72,31916.0,41.003,41.0857,40.9938,41.0857,31916.0
2017-11-01 13:25:00,44.71,44.77,44.7,44.75,25809.0,41.0765,41.1316,41.0673,41.1132,25809.0
2017-11-01 13:30:00,44.75,44.79,44.74,44.78,14915.0,41.1132,41.15,41.104,41.1408,14915.0
2017-11-01 13:35:00,44.78,44.8,44.75,44.77,31522.0,41.1408,41.1592,41.1132,41.1316,31522.0
2017-11-01 13:40:00,44.78,44.82,44.71,44.73,38626.0,41.1408,41.1775,41.0765,41.0949,38626.0
2017-11-01 13:45:00,44.73,44.78,44.73,44.74,18339.0,41.0949,41.1408,41.0949,41.104,18339.0
2017-11-01 13:50:00,44.74,44.79,44.74,44.77,12150.0,41.104,41.15,41.104,41.1316,12150.0
2017-11-01 13:55:00,44.77,44.88,44.77,44.87,30393.0,41.1316,41.2327,41.1316,41.2235,30393.0
2017-11-01 14:00:00,44.87,44.9,44.8,44.89,23881.0,41.2235,41.251,41.1592,41.2418,23881.0
2017-11-01 14:05:00,44.9,44.92,44.77,44.79,43923.0,41.251,41.2694,41.1316,41.15,43923.0
2017-11-01 14:10:00,44.81,44.83,44.7,44.78,98057.0,41.1684,41.1867,41.0673,41.1408,98057.0
2017-11-01 14:15:00,44.78,44.78,44.7,44.75,34748.0,41.1408,41.1408,41.0673,41.1132,34748.0
2017-11-01 14:20:00,44.74,44.76,44.69,44.7,31598.0,41.104,41.1224,41.0581,41.0673,31598.0
2017-11-01 14:25:00,44.71,44.74,44.68,44.71,26390.0,41.0765,41.104,41.0489,41.0765,26390.0
2017-11-01 14:30:00,44.72,44.78,44.71,44.77,40275.0,41.0857,41.1408,41.0765,41.1316,40275.0
2017-11-01 14:35:00,44.77,44.8,44.75,44.75,84952.0,41.1316,41.1592,41.1132,41.1132,84952.0
2017-11-01 14:40:00,44.76,44.8,44.75,44.8,59172.0,41.1224,41.1592,41.1132,41.1592,59172.0
2017-11-01 14:45:00,44.8,44.86,44.78,44.85,60131.0,41.1592,41.2143,41.1408,41.2051,60131.0
2017-11-01 14:50:00,44.85,44.88,44.79,44.8,26057.0,41.2051,41.2327,41.15,41.1592,26057.0
2017-11-01 14:55:00,44.8,44.8,44.77,44.78,33181.0,41.1592,41.1592,41.1316,41.1408,33181.0
2017-11-01 15:00:00,44.78,44.78,44.73,44.76,26209.0,41.1408,41.1408,41.0949,41.1224,26209.0
2017-11-01 15:05:00,44.76,44.78,44.71,44.72,35908.0,41.1224,41.1408,41.0765,41.0857,35908.0
2017-11-01 15:10:00,44.72,44.78,44.7,44.76,80072.0,41.0857,41.1408,41.0673,41.1224,80072.0
2017-11-01 15:15:00,44.76,44.77,44.73,44.77,15593.0,41.1224,41.1316,41.0949,41.1316,15593.0
2017-11-01 15:20:00,44.77,44.77,44.74,44.76,73757.0,41.1316,41.1316,41.104,41.1224,73757.0
2017-11-01 15:25:00,44.76,44.79,44.73,44.78,36296.0,41.1224,41.15,41.0949,41.1408,36296.0
2017-11-01 15:30:00,44.78,44.8,44.76,44.79,55225.0,41.1408,41.1592,41.1224,41.15,55225.0
2017-11-01 15:35:00,44.79,44.81,44.73,44.75,52082.0,41.15,41.1684,41.0949,41.1132,52082.0
2017-11-01 15:40:00,44.75,44.77,44.74,44.76,46228.0,41.1132,41.1316,41.104,41.1224,46228.0
2017-11-01 15:45:00,44.77,44.77,44.68,44.7,79362.0,41.1316,41.1316,41.0489,41.0673,79362.0
2017-11-01 15:50:00,44.7,44.74,44.69,44.7,92037.0,41.0673,41.104,41.0581,41.0673,92037.0
2017-11-01 15:55:00,44.7,44.73,44.66,44.73,196973.0,41.0673,41.0949,41.0305,41.0949,196973.0
2017-11-02 09:30:00,44.75,44.8,44.51,44.55,45466.0,41.1132,41.1592,40.8927,40.9295,45466.0
2017-11-02 09:35:00,44.55,44.79,44.5,44.79,30477.0,40.9295,41.15,40.8835,41.15,30477.0
2017-11-02 09:40:00,44.79,44.79,44.62,44.63,25090.0,41.15,41.15,40.9938,41.003,25090.0
2017-11-02 09:45:00,44.63,44.67,44.51,44.55,54796.0,41.003,41.0397,40.8927,40.9295,54796.0
2017-11-02 09:50:00,44.55,44.59,44.52,44.59,19116.0,40.9295,40.9662,40.9019,40.9662,19116.0
2017-11-02 09:55:00,44.59,44.67,44.54,44.54,45859.0,40.9662,41.0397,40.9203,40.9203,45859.0
2017-11-02 10:00:00,44.54,44.59,44.01,44.12,219290.0,40.9203,40.9662,40.4334,40.5344,219290.0
2017-11-02 10:05:00,44.11,44.16,43.66,43.67,211272.0,40.5252,40.5712,40.1118,40.121,211272.0
2017-11-02 10:10:00,43.65,43.67,43.1,43.48,268082.0,40.1026,40.121,39.5973,39.9464,268082.0
2017-11-02 10:15:00,43.48,43.54,43.19,43.47,205567.0,39.9464,40.0016,39.68,39.9373,205567.0
2017-11-02 10:20:00,43.46,43.68,43.41,43.53,80986.0,39.9281,40.1302,39.8821,39.9924,80986.0
2017-11-02 10:25:00,43.55,44.14,43.55,44.13,252217.0,40.0107,40.5528,40.0107,40.5436,252217.0
2017-11-02 10:30:00,44.14,44.21,43.97,44.07,83248.0,40.5528,40.6171,40.3966,40.4885,83248.0
2017-11-02 10:35:00,44.06,44.22,44.0,44.03,133900.0,40.4793,40.6263,40.4242,40.4517,133900.0
2017-11-02 10:40:00,44.03,44.23,44.03,44.18,81079.0,40.4517,40.6355,40.4517,40.5896,81079.0
2017-11-02 10:45:00,44.18,44.26,44.0,44.04,151873.0,40.5896,40.663,40.4242,40.4609,151873.0
2017-11-02 10:50:00,44.06,44.18,44.06,44.12,52102.0,40.4793,40.5896,40.4793,40.5344,52102.0
2017-11-02 10:55:00,44.12,44.16,44.03,44.1,91338.0,40.5344,40.5712,40.4517,40.5161,91338.0
2017-11-02 11:00:00,44.1,44.15,44.06,44.12,138590.0,40.5161,40.562,40.4793,40.5344,138590.0
2017-11-02 11:05:00,44.12,44.13,44.02,44.08,45836.0,40.5344,40.5436,40.4426,40.4977,45836.0
2017-11-02 11:10:00,44.09,44.19,44.08,44.19,54862.0,40.5069,40.5987,40.4977,40.5987,54862.0
2017-11-02 11:15:00,44.19,44.32,44.14,44.15,83084.0,40.5987,40.7182,40.5528,40.562,83084.0
2017-11-02 11:20:00,44.14,44.17,44.07,44.13,40425.0,40.5528,40.5804,40.4885,40.5436,40425.0
2017-11-02 11:25:00,44.11,44.14,44.07,44.14,23298.0,40.5252,40.5528,40.4885,40.5528,23298.0
2017-11-02 11:30:00,44.14,44.23,44.11,44.22,26845.0,40.5528,40.6355,40.5252,40.6263,26845.0
2017-11-02 11:35:00,44.22,44.31,44.22,44.31,36339.0,40.6263,40.709,40.6263,40.709,36339.0
2017-11-02 11:40:00,44.31,44.31,44.24,44.26,32822.0,40.709,40.709,40.6447,40.663,32822.0
2017-11-02 11:45:00,44.26,44.35,44.18,44.2,56436.0,40.663,40.7457,40.5896,40.6079,56436.0
2017-11-02 11:50:00,44.21,44.37,44.21,44.31,58555.0,40.6171,40.7641,40.6171,40.709,58555.0
2017-11-02 11:55:00,44.32,44.38,44.26,44.33,35798.0,40.7182,40.7733,40.663,40.7274,35798.0
2017-11-02 12:00:00,44.32,44.4,44.28,44.39,48829.0,40.7182,40.7917,40.6814,40.7825,48829.0
2017-11-02 12:05:00,44.39,44.49,44.38,44.49,26905.0,40.7825,40.8744,40.7733,40.8744,26905.0
2017-11-02 12:10:00,44.49,44.62,44.46,44.59,40824.0,40.8744,40.9938,40.8468,40.9662,40824.0
2017-11-02 12:15:00,44.59,44.68,44.58,44.59,68694.0,40.9662,41.0489,40.957,40.9662,68694.0
2017-11-02 12:20:00,44.59,44.68,44.55,44.66,40381.0,40.9662,41.0489,40.9295,41.0305,40381.0
2017-11-02 12:25:00,44.68,44.76,44.66,44.69,43786.0,41.0489,41.1224,41.0305,41.0581,43786.0
2017-11-02 12:30:00,44.7,44.7,44.64,44.66,16006.0,41.0673,41.0673,41.0122,41.0305,16006.0
2017-11-02 12:35:00,44.67,44.68,44.63,44.66,17492.0,41.0397,41.0489,41.003,41.0305,17492.0
2017-11-02 12:40:00,44.66,44.73,44.63,44.69,25728.0,41.0305,41.0949,41.003,41.0581,25728.0
2017-11-02 12:45:00,44.7,44.8,44.69,44.77,47594.0,41.0673,41.1592,41.0581,41.1316,47594.0
2017-11-02 12:50:00,44.78,44.8,44.68,44.68,42345.0,41.1408,41.1592,41.0489,41.0489,42345.0
2017-11-02 12:55:00,44.68,44.7,44.63,44.63,40162.0,41.0489,41.0673,41.003,41.003,40162.0
2017-11-02 13:00:00,44.63,44.67,44.59,44.66,82289.0,41.003,41.0397,40.9662,41.0305,82289.0
2017-11-02 13:05:00,44.66,44.68,44.53,44.55,38354.0,41.0305,41.0489,40.9111,40.9295,38354.0
2017-11-02 13:10:00,44.55,44.7,44.54,44.67,45033.0,40.9295,41.0673,40.9203,41.0397,45033.0
2017-11-02 13:15:00,44.67,44.7,44.6,44.63,22891.0,41.0397,41.0673,40.9754,41.003,22891.0
2017-11-02 13:20:00,44.62,44.62,44.59,44.61,22480.0,40.9938,40.9938,40.9662,40.9846,22480.0
2017-11-02 13:25:00,44.6,44.62,44.5,44.5,35839.0,40.9754,40.9938,40.8835,40.8835,35839.0
2017-11-02 13:30:00,44.49,44.54,44.49,44.54,65509.0,40.8744,40.9203,40.8744,40.9203,65509.0
2017-11-02 13:35:00,44.54,44.6,44.52,44.59,23818.0,40.9203,40.9754,40.9019,40.9662,23818.0
2017-11-02 13:40:00,44.59,44.62,44.54,44.57,22668.0,40.9662,40.9938,40.9203,40.9479,22668.0
2017-11-02 13:45:00,44.58,44.66,44.58,44.65,29036.0,40.957,41.0305,40.957,41.0214,29036.0
2017-11-02 13:50:00,44.65,44.76,44.64,44.73,38767.0,41.0214,41.1224,41.0122,41.0949,38767.0
2017-11-02 13:55:00,44.73,44.76,44.66,44.68,43269.0,41.0949,41.1224,41.0305,41.0489,43269.0
2017-11-02 14:00:00,44.68,44.77,44.68,44.74,68461.0,41.0489,41.1316,41.0489,41.104,68461.0
2017-11-02 14:05:00,44.74,44.87,44.73,44.84,53441.0,41.104,41.2235,41.0949,41.1959,53441.0
2017-11-02 14:10:00,44.84,44.85,44.77,44.78,36248.0,41.1959,41.2051,41.1316,41.1408,36248.0
2017-11-02 14:15:00,44.77,44.77,44.72,44.74,91298.0,41.1316,41.1316,41.0857,41.104,91298.0
2017-11-02 14:20:00,44.74,44.76,44.68,44.68,66502.0,41.104,41.1224,41.0489,41.0489,66502.0
2017-11-02 14:25:00,44.67,44.72,44.59,44.71,42470.0,41.0397,41.0857,40.9662,41.0765,42470.0
2017-11-02 14:30:00,44.71,44.71,44.6,44.61,32656.0,41.0765,41.0765,40.9754,40.9846,32656.0
2017-11-02 14:35:00,44.61,44.65,44.58,44.63,51584.0,40.9846,41.0214,40.957,41.003,51584.0
2017-11-02 14:40:00,44.63,44.65,44.44,44.47,40883.0,41.003,41.0214,40.8284,40.856,40883.0
2017-11-02 14:45:00,44.48,44.51,44.42,44.45,58007.0,40.8652,40.8927,40.81,40.8376,58007.0
2017-11-02 14:50:00,44.45,44.49,44.43,44.45,37040.0,40.8376,40.8744,40.8192,40.8376,37040.0
2017-11-02 14:55:00,44.45,44.47,44.41,44.41,34336.0,40.8376,40.856,40.8009,40.8009,34336.0
2017-11-02 15:00:00,44.42,44.46,44.37,44.38,62450.0,40.81,40.8468,40.7641,40.7733,62450.0
2017-11-02 15:05:00,44.39,44.39,44.31,44.33,66486.0,40.7825,40.7825,40.709,40.7274,66486.0
2017-11-02 15:10:00,44.32,44.39,44.32,44.35,58740.0,40.7182,40.7825,40.7182,40.7457,58740.0
2017-11-02 15:15:00,44.35,44.39,44.33,44.38,55153.0,40.7457,40.7825,40.7274,40.7733,55153.0
2017-11-02 15:20:00,44.37,44.46,44.35,44.43,61281.0,40.7641,40.8468,40.7457,40.8192,61281.0
2017-11-02 15:25:00,44.44,44.47,44.43,44.45,71469.0,40.8284,40.856,40.8192,40.8376,71469.0
2017-11-02 15:30:00,44.46,44.53,44.45,44.52,97647.0,40.8468,40.9111,40.8376,40.9019,97647.0
2017-11-02 15:35:00,44.53,44.59,44.52,44.57,116167.0,40.9111,40.9662,40.9019,40.9479,116167.0
2017-11-02 15:40:00,44.57,44.58,44.54,44.55,142695.0,40.9479,40.957,40.9203,40.9295,142695.0
2017-11-02 15:45:00,44.55,44.59,44.55,44.57,125004.0,40.9295,40.9662,40.9295,40.9479,125004.0
2017-11-02 15:50:00,44.56,44.59,44.55,44.59,114416.0,40.9387,40.9662,40.9295,40.9662,114416.0
2017-11-02 15:55:00,44.58,44.67,44.58,44.64,463842.0,40.957,41.0397,40.957,41.0122,463842.0
2017-11-03 09:30:00,44.59,44.91,44.46,44.74,81570.0,40.9662,41.2602,40.8468,41.104,81570.0
2017-11-03 09:35:00,44.75,44.75,44.51,44.63,62542.0,41.1132,41.1132,40.8927,41.003,62542.0
2017-11-03 09:40:00,44.63,44.82,44.55,44.79,32649.0,41.003,41.1775,40.9295,41.15,32649.0
2017-11-03 09:45:00,44.78,44.78,44.54,44.62,59768.0,41.1408,41.1408,40.9203,40.9938,59768.0
2017-11-03 09:50:00,44.62,44.84,44.61,44.72,32598.0,40.9938,41.1959,40.9846,41.0857,32598.0
2017-11-03 09:55:00,44.71,44.73,44.6,44.62,26265.0,41.0765,41.0949,40.9754,40.9938,26265.0
2017-11-03 10:00:00,44.61,44.67,44.56,44.59,28454.0,40.9846,41.0397,40.9387,40.9662,28454.0
2017-11-03 10:05:00,44.59,44.65,44.49,44.52,44016.0,40.9662,41.0214,40.8744,40.9019,44016.0
2017-11-03 10:10:00,44.51,44.53,44.45,44.51,21859.0,40.8927,40.9111,40.8376,40.8927,21859.0
2017-11-03 10:15:00,44.51,44.65,44.5,44.65,47271.0,40.8927,41.0214,40.8835,41.0214,47271.0
2017-11-03 10:20:00,44.66,44.67,44.59,44.6,32178.0,41.0305,41.0397,40.9662,40.9754,32178.0
2017-11-03 10:25:00,44.6,44.66,44.58,44.64,31125.0,40.9754,41.0305,40.957,41.0122,31125.0
2017-11-03 10:30:00,44.65,44.65,44.55,44.56,22988.0,41.0214,41.0214,40.9295,40.9387,22988.0
2017-11-03 10:35:00,44.56,44.61,44.56,44.61,28087.0,40.9387,40.9846,40.9387,40.9846,28087.0
2017-11-03 10:40:00,44.61,44.68,44.61,44.67,26237.0,40.9846,41.0489,40.9846,41.0397,26237.0
2017-11-03 10:45:00,44.68,44.71,44.65,44.67,21947.0,41.0489,41.0765,41.0214,41.0397,21947.0
2017-11-03 10:50:00,44.67,44.72,44.67,44.7,19860.0,41.0397,41.0857,41.0397,41.0673,19860.0
2017-11-03 10:55:00,44.71,44.75,44.67,44.71,21983.0,41.0765,41.1132,41.0397,41.0765,21983.0
2017-11-03 11:00:00,44.71,44.72,44.67,44.68,21370.0,41.0765,41.0857,41.0397,41.0489,21370.0
2017-11-03 11:05:00,44.69,44.69,44.59,44.6,48947.0,41.0581,41.0581,40.9662,40.9754,48947.0
2017-11-03 11:10:00,44.6,44.6,44.53,44.57,32534.0,40.9754,40.9754,40.9111,40.9479,32534.0
2017-11-03 11:15:00,44.57,44.61,44.52,44.58,33186.0,40.9479,40.9846,40.9019,40.957,33186.0
2017-11-03 11:20:00,44.58,44.58,44.47,44.47,32356.0,40.957,40.957,40.856,40.856,32356.0
2017-11-03 11:25:00,44.46,44.56,44.45,44.54,27064.0,40.8468,40.9387,40.8376,40.9203,27064.0
2017-11-03 11:30:00,44.54,44.54,44.47,44.5,23712.0,40.9203,40.9203,40.856,40.8835,23712.0
2017-11-03 11:35:00,44.5,44.52,44.45,44.45,26147.0,40.8835,40.9019,40.8376,40.8376,26147.0
2017-11-03 11:40:00,44.45,44.49,44.42,44.47,28134.0,40.8376,40.8744,40.81,40.856,28134.0
2017-11-03 11:45:00,44.48,44.51,44.47,44.48,18206.0,40.8652,40.8927,40.856,40.8652,18206.0
2017-11-03 11:50:00,44.48,44.51,44.46,44.49,22549.0,40.8652,40.8927,40.8468,40.8744,22549.0
2017-11-03 11:55:00,44.48,44.51,44.45,44.46,32510.0,40.8652,40.8927,40.8376,40.8468,32510.0
2017-11-03 12:00:00,44.46,44.47,44.35,44.38,47034.0,40.8468,40.856,40.7457,40.7733,47034.0
2017-11-03 12:05:00,44.39,44.45,44.36,44.44,52431.0,40.7825,40.8376,40.7549,40.8284,52431.0
2017-11-03 12:10:00,44.45,44.52,44.44,44.51,51132.0,40.8376,40.9019,40.8284,40.8927,51132.0
2017-11-03 12:15:00,44.51,44.55,44.44,44.46,45511.0,40.8927,40.9295,40.8284,40.8468,45511.0
2017-11-03 12:20:00,44.46,44.49,44.43,44.44,29489.0,40.8468,40.8744,40.8192,40.8284,29489.0
2017-11-03 12:25:00,44.43,44.64,44.42,44.63,83864.0,40.8192,41.0122,40.81,41.003,83864.0
2017-11-03 12:30:00,44.64,44.68,44.5,44.55,36970.0,41.0122,41.0489,40.8835,40.9295,36970.0
2017-11-03 12:35:00,44.55,44.6,44.43,44.44,34381.0,40.9295,40.9754,40.8192,40.8284,34381.0
2017-11-03 12:40:00,44.44,44.48,44.37,44.43,50743.0,40.8284,40.8652,40.7641,40.8192,50743.0
2017-11-03 12:45:00,44.42,44.53,44.42,44.51,22666.0,40.81,40.9111,40.81,40.8927,22666.0
2017-11-03 12:50:00,44.53,44.54,44.49,44.52,15092.0,40.9111,40.9203,40.8744,40.9019,15092.0
2017-11-03 12:55:00,44.52,44.54,44.51,44.52,22018.0,40.9019,40.9203,40.8927,40.9019,22018.0
2017-11-03 13:00:00,44.52,44.6,44.49,44.6,113039.0,40.9019,40.9754,40.8744,40.9754,113039.0
2017-11-03 13:05:00,44.6,44.67,44.54,44.55,33558.0,40.9754,41.0397,40.9203,40.9295,33558.0
2017-11-03 13:10:00,44.56,44.62,44.55,44.61,20884.0,40.9387,40.9938,40.9295,40.9846,20884.0
2017-11-03 13:15:00,44.61,44.66,44.58,44.64,27022.0,40.9846,41.0305,40.957,41.0122,27022.0
2017-11-03 13:20:00,44.63,44.63,44.51,44.51,40399.0,41.003,41.003,40.8927,40.8927,40399.0
2017-11-03 13:25:00,44.52,44.54,44.44,44.48,28595.0,40.9019,40.9203,40.8284,40.8652,28595.0
2017-11-03 13:30:00,44.48,44.55,44.46,44.55,23840.0,40.8652,40.9295,40.8468,40.9295,23840.0
2017-11-03 13:35:00,44.55,44.55,44.51,44.52,20951.0,40.9295,40.9295,40.8927,40.9019,20951.0
2017-11-03 13:40:00,44.52,44.54,44.48,44.53,25306.0,40.9019,40.9203,40.8652,40.9111,25306.0
2017-11-03 13:45:00,44.54,44.54,44.43,44.48,37769.0,40.9203,40.9203,40.8192,40.8652,37769.0
2017-11-03 13:50:00,44.48,44.52,44.44,44.44,25754.0,40.8652,40.9019,40.8284,40.8284,25754.0
2017-11-03 13:55:00,44.44,44.46,44.42,44.44,26633.0,40.8284,40.8468,40.81,40.8284,26633.0
2017-11-03 14:00:00,44.43,44.48,44.41,44.43,49766.0,40.8192,40.8652,40.8009,40.8192,49766.0
2017-11-03 14:05:00,44.44,44.45,44.35,44.39,26551.0,40.8284,40.8376,40.7457,40.7825,26551.0
2017-11-03 14:10:00,44.38,44.45,44.37,44.44,39956.0,40.7733,40.8376,40.7641,40.8284,39956.0
2017-11-03 14:15:00,44.44,44.44,44.4,44.42,20853.0,40.8284,40.8284,40.7917,40.81,20853.0
2017-11-03 14:20:00,44.43,44.43,44.39,44.39,24701.0,40.8192,40.8192,40.7825,40.7825,24701.0
2017-11-03 14:25:00,44.39,44.47,44.37,44.43,49235.0,40.7825,40.856,40.7641,40.8192,49235.0
2017-11-03 14:30:00,44.44,44.44,44.4,44.41,23889.0,40.8284,40.8284,40.7917,40.8009,23889.0
2017-11-03 14:35:00,44.41,44.41,44.36,44.4,27366.0,40.8009,40.8009,40.7549,40.7917,27366.0
2017-11-03 14:40:00,44.41,44.42,44.37,44.41,20937.0,40.8009,40.81,40.7641,40.8009,20937.0
2017-11-03 14:45:00,44.42,44.42,44.35,44.35,52899.0,40.81,40.81,40.7457,40.7457,52899.0
2017-11-03 14:50:00,44.36,44.39,44.35,44.36,25236.0,40.7549,40.7825,40.7457,40.7549,25236.0
2017-11-03 14:55:00,44.37,44.47,44.35,44.44,34604.0,40.7641,40.856,40.7457,40.8284,34604.0
2017-11-03 15:00:00,44.44,44.48,44.44,44.48,39014.0,40.8284,40.8652,40.8284,40.8652,39014.0
2017-11-03 15:05:00,44.47,44.49,44.45,44.47,25416.0,40.856,40.8744,40.8376,40.856,25416.0
2017-11-03 15:10:00,44.47,44.5,44.46,44.48,25275.0,40.856,40.8835,40.8468,40.8652,25275.0
2017-11-03 15:15:00,44.48,44.5,44.46,44.46,36723.0,40.8652,40.8835,40.8468,40.8468,36723.0
2017-11-03 15:20:00,44.46,44.46,44.41,44.43,32346.0,40.8468,40.8468,40.8009,40.8192,32346.0
2017-11-03 15:25:00,44.43,44.46,44.42,44.45,36043.0,40.8192,40.8468,40.81,40.8376,36043.0
2017-11-03 15:30:00,44.45,44.48,44.44,44.45,47459.0,40.8376,40.8652,40.8284,40.8376,47459.0
2017-11-03 15:35:00,44.46,44.46,44.4,44.4,66623.0,40.8468,40.8468,40.7917,40.7917,66623.0
2017-11-03 15:40:00,44.4,44.4,44.36,44.39,42271.0,40.7917,40.7917,40.7549,40.7825,42271.0
2017-11-03 15:45:00,44.39,44.39,44.36,44.36,32333.0,40.7825,40.7825,40.7549,40.7549,32333.0
2017-11-03 15:50:00,44.36,44.37,44.33,44.34,127642.0,40.7549,40.7641,40.7274,40.7365,127642.0
2017-11-03 15:55:00,44.34,44.35,44.31,44.32,191571.0,40.7365,40.7457,40.709,40.7182,191571.0
2017-11-06 09:30:00,44.45,44.55,44.31,44.54,95175.0,40.8376,40.9295,40.709,40.9203,95175.0
2017-11-06 09:35:00,44.53,44.6,44.44,44.45,36553.0,40.9111,40.9754,40.8284,40.8376,36553.0
2017-11-06 09:40:00,44.45,44.49,44.38,44.4,38798.0,40.8376,40.8744,40.7733,40.7917,38798.0
2017-11-06 09:45:00,44.41,44.49,44.4,44.41,18151.0,40.8009,40.8744,40.7917,40.8009,18151.0
2017-11-06 09:50:00,44.41,44.41,44.27,44.31,35739.0,40.8009,40.8009,40.6722,40.709,35739.0
2017-11-06 09:55:00,44.31,44.41,44.31,44.35,45829.0,40.709,40.8009,40.709,40.7457,45829.0
2017-11-06 10:00:00,44.35,44.45,44.32,44.39,74454.0,40.7457,40.8376,40.7182,40.7825,74454.0
2017-11-06 10:05:00,44.39,44.5,44.36,44.49,49867.0,40.7825,40.8835,40.7549,40.8744,49867.0
2017-11-06 10:10:00,44.49,44.52,44.45,44.52,21882.0,40.8744,40.9019,40.8376,40.9019,21882.0
2017-11-06 10:15:00,44.51,44.55,44.46,44.49,22783.0,40.8927,40.9295,40.8468,40.8744,22783.0
2017-11-06 10:20:00,44.49,44.56,44.48,44.56,30657.0,40.8744,40.9387,40.8652,40.9387,30657.0
2017-11-06 10:25:00,44.57,44.59,44.52,44.56,34622.0,40.9479,40.9662,40.9019,40.9387,34622.0
2017-11-06 10:30:00,44.56,44.68,44.54,44.66,84768.0,40.9387,41.0489,40.9203,41.0305,84768.0
2017-11-06 10:35:00,44.66,44.71,44.62,44.7,52155.0,41.0305,41.0765,40.9938,41.0673,52155.0
2017-11-06 10:40:00,44.7,44.78,44.68,44.78,29171.0,41.0673,41.1408,41.0489,41.1408,29171.0
2017-11-06 10:45:00,44.78,44.83,44.74,44.82,38673.0,41.1408,41.1867,41.104,41.1775,38673.0
2017-11-06 10:50:00,44.82,44.83,44.75,44.76,41968.0,41.1775,41.1867,41.1132,41.1224,41968.0
2017-11-06 10:55:00,44.76,44.77,44.65,44.69,25473.0,41.1224,41.1316,41.0214,41.0581,25473.0
2017-11-06 11:00:00,44.69,44.74,44.68,44.73,14901.0,41.0581,41.104,41.0489,41.0949,14901.0
2017-11-06 11:05:00,44.73,44.75,44.71,44.73,20379.0,41.0949,41.1132,41.0765,41.0949,20379.0
2017-11-06 11:10:00,44.74,44.75,44.68,44.69,34525.0,41.104,41.1132,41.0489,41.0581,34525.0
2017-11-06 11:15:00,44.69,44.7,44.6,44.62,38146.0,41.0581,41.0673,40.9754,40.9938,38146.0
2017-11-06 11:20:00,44.62,44.76,44.61,44.73,22404.0,40.9938,41.1224,40.9846,41.0949,22404.0
2017-11-06 11:25:00,44.72,44.74,44.71,44.73,29229.0,41.0857,41.104,41.0765,41.0949,29229.0
2017-11-06 11:30:00,44.74,44.79,44.71,44.79,18375.0,41.104,41.15,41.0765,41.15,18375.0
2017-11-06 11:35:00,44.79,44.82,44.76,44.8,23265.0,41.15,41.1775,41.1224,41.1592,23265.0
2017-11-06 11:40:00,44.81,44.82,44.79,44.8,12429.0,41.1684,41.1775,41.15,41.1592,12429.0
2017-11-06 11:45:00,44.81,44.82,44.8,44.82,14586.0,41.1684,41.1775,41.1592,41.1775,14586.0
2017-11-06 11:50:00,44.82,44.94,44.82,44.94,43315.0,41.1775,41.2878,41.1775,41.2878,43315.0
2017-11-06 11:55:00,44.94,44.99,44.92,44.97,57578.0,41.2878,41.3337,41.2694,41.3153,57578.0
2017-11-06 12:00:00,44.97,44.97,44.87,44.88,16636.0,41.3153,41.3153,41.2235,41.2327,16636.0
2017-11-06 12:05:00,44.88,44.88,44.77,44.78,53490.0,41.2327,41.2327,41.1316,41.1408,53490.0
2017-11-06 12:10:00,44.78,44.79,44.73,44.77,34594.0,41.1408,41.15,41.0949,41.1316,34594.0
2017-11-06 12:15:00,44.77,44.8,44.75,44.76,16229.0,41.1316,41.1592,41.1132,41.1224,16229.0
2017-11-06 12:20:00,44.76,44.76,44.68,44.71,31080.0,41.1224,41.1224,41.0489,41.0765,31080.0
2017-11-06 12:25:00,44.71,44.75,44.68,44.73,31180.0,41.0765,41.1132,41.0489,41.0949,31180.0
2017-11-06 12:30:00,44.75,44.82,44.74,44.8,26778.0,41.1132,41.1775,41.104,41.1592,26778.0
2017-11-06 12:35:00,44.8,44.88,44.78,44.86,14307.0,41.1592,41.2327,41.1408,41.2143,14307.0
2017-11-06 12:40:00,44.86,44.91,44.84,44.9,25031.0,41.2143,41.2602,41.1959,41.251,25031.0
2017-11-06 12:45:00,44.9,44.93,44.87,44.89,26641.0,41.251,41.2786,41.2235,41.2418,26641.0
2017-11-06 12:50:00,44.9,44.93,44.86,44.86,21428.0,41.251,41.2786,41.2143,41.2143,21428.0
2017-11-06 12:55:00,44.86,44.86,44.84,44.84,8006.0,41.2143,41.2143,41.1959,41.1959,8006.0
2017-11-06 13:00:00,44.85,44.88,44.82,44.87,18596.0,41.2051,41.2327,41.1775,41.2235,18596.0
2017-11-06 13:05:00,44.87,44.91,44.87,44.9,17813.0,41.2235,41.2602,41.2235,41.251,17813.0
2017-11-06 13:10:00,44.89,44.9,44.84,44.87,23576.0,41.2418,41.251,41.1959,41.2235,23576.0
2017-11-06 13:15:00,44.87,44.88,44.83,44.85,18748.0,41.2235,41.2327,41.1867,41.2051,18748.0
2017-11-06 13:20:00,44.84,44.86,44.83,44.85,17645.0,41.1959,41.2143,41.1867,41.2051,17645.0
2017-11-06 13:25:00,44.86,44.9,44.85,44.89,68643.0,41.2143,41.251,41.2051,41.2418,68643.0
2017-11-06 13:30:00,44.9,44.9,44.83,44.89,23871.0,41.251,41.251,41.1867,41.2418,23871.0
2017-11-06 13:35:00,44.89,44.89,44.86,44.87,40280.0,41.2418,41.2418,41.2143,41.2235,40280.0
2017-11-06 13:40:00,44.87,44.88,44.85,44.86,11352.0,41.2235,41.2327,41.2051,41.2143,11352.0
2017-11-06 13:45:00,44.87,44.9,44.87,44.87,19200.0,41.2235,41.251,41.2235,41.2235,19200.0
2017-11-06 13:50:00,44.88,44.94,44.88,44.93,16325.0,41.2327,41.2878,41.2327,41.2786,16325.0
2017-11-06 13:55:00,44.93,44.97,44.91,44.96,24761.0,41.2786,41.3153,41.2602,41.3062,24761.0
2017-11-06 14:00:00,44.96,44.96,44.91,44.91,22311.0,41.3062,41.3062,41.2602,41.2602,22311.0
2017-11-06 14:05:00,44.91,44.92,44.9,44.91,18293.0,41.2602,41.2694,41.251,41.2602,18293.0
2017-11-06 14:10:00,44.91,44.92,44.9,44.92,12140.0,41.2602,41.2694,41.251,41.2694,12140.0
2017-11-06 14:15:00,44.92,44.92,44.89,44.91,34803.0,41.2694,41.2694,41.2418,41.2602,34803.0
2017-11-06 14:20:00,44.9,44.91,44.88,44.91,21250.0,41.251,41.2602,41.2327,41.2602,21250.0
2017-11-06 14:25:00,44.91,44.92,44.9,44.9,20408.0,41.2602,41.2694,41.251,41.251,20408.0
2017-11-06 14:30:00,44.9,44.93,44.9,44.92,21627.0,41.251,41.2786,41.251,41.2694,21627.0
2017-11-06 14:35:00,44.91,44.93,44.9,44.91,30336.0,41.2602,41.2786,41.251,41.2602,30336.0
2017-11-06 14:40:00,44.91,44.94,44.91,44.93,34569.0,41.2602,41.2878,41.2602,41.2786,34569.0
2017-11-06 14:45:00,44.92,44.94,44.92,44.93,30019.0,41.2694,41.2878,41.2694,41.2786,30019.0
2017-11-06 14:50:00,44.93,44.95,44.84,44.86,111090.0,41.2786,41.297,41.1959,41.2143,111090.0
2017-11-06 14:55:00,44.86,44.86,44.76,44.81,86595.0,41.2143,41.2143,41.1224,41.1684,86595.0
2017-11-06 15:00:00,44.8,44.91,44.8,44.91,83767.0,41.1592,41.2602,41.1592,41.2602,83767.0
2017-11-06 15:05:00,44.91,44.91,44.84,44.87,54730.0,41.2602,41.2602,41.1959,41.2235,54730.0
2017-11-06 15:10:00,44.87,44.88,44.81,44.83,33635.0,41.2235,41.2327,41.1684,41.1867,33635.0
2017-11-06 15:15:00,44.83,44.86,44.82,44.84,16674.0,41.1867,41.2143,41.1775,41.1959,16674.0
2017-11-06 15:20:00,44.84,44.84,44.77,44.82,40362.0,41.1959,41.1959,41.1316,41.1775,40362.0
2017-11-06 15:25:00,44.81,44.84,44.8,44.82,23284.0,41.1684,41.1959,41.1592,41.1775,23284.0
2017-11-06 15:30:00,44.82,44.84,44.81,44.81,26562.0,41.1775,41.1959,41.1684,41.1684,26562.0
2017-11-06 15:35:00,44.82,44.82,44.77,44.78,55343.0,41.1775,41.1775,41.1316,41.1408,55343.0
2017-11-06 15:40:00,44.78,44.81,44.74,44.81,58737.0,41.1408,41.1684,41.104,41.1684,58737.0
2017-11-06 15:45:00,44.81,44.85,44.8,44.83,73636.0,41.1684,41.2051,41.1592,41.1867,73636.0
2017-11-06 15:50:00,44.82,44.85,44.78,44.82,168592.0,41.1775,41.2051,41.1408,41.1775,168592.0
2017-11-06 15:55:00,44.83,44.86,44.82,44.84,203798.0,41.1867,41.2143,41.1775,41.1959,203798.0
2017-11-07 09:30:00,44.96,45.19,44.91,45.14,51068.0,41.3062,41.5175,41.2602,41.4715,51068.0
2017-11-07 09:35:00,45.14,45.23,45.07,45.22,25206.0,41.4715,41.5542,41.4072,41.545,25206.0
2017-11-07 09:40:00,45.23,45.34,45.17,45.33,19211.0,41.5542,41.6553,41.4991,41.6461,19211.0
2017-11-07 09:45:00,45.32,45.44,45.24,45.35,42329.0,41.6369,41.7472,41.5634,41.6645,42329.0
2017-11-07 09:50:00,45.35,45.5,45.33,45.34,76364.0,41.6645,41.8023,41.6461,41.6553,76364.0
2017-11-07 09:55:00,45.32,45.41,45.32,45.35,33176.0,41.6369,41.7196,41.6369,41.6645,33176.0
2017-11-07 10:00:00,45.35,45.38,45.21,45.22,63235.0,41.6645,41.692,41.5358,41.545,63235.0
2017-11-07 10:05:00,45.22,45.31,45.14,45.25,62429.0,41.545,41.6277,41.4715,41.5726,62429.0
2017-11-07 10:10:00,45.25,45.3,45.24,45.25,42517.0,41.5726,41.6185,41.5634,41.5726,42517.0
2017-11-07 10:15:00,45.26,45.33,45.23,45.23,115892.0,41.5818,41.6461,41.5542,41.5542,115892.0
2017-11-07 10:20:00,45.23,45.23,45.1,45.1,61896.0,41.5542,41.5542,41.4348,41.4348,61896.0
2017-11-07 10:25:00,45.08,45.19,45.04,45.16,28589.0,41.4164,41.5175,41.3797,41.4899,28589.0
2017-11-07 10:30:00,45.16,45.17,45.06,45.06,32501.0,41.4899,41.4991,41.398,41.398,32501.0
2017-11-07 10:35:00,45.07,45.15,45.04,45.15,33232.0,41.4072,41.4807,41.3797,41.4807,33232.0
2017-11-07 10:40:00,45.15,45.15,45.11,45.13,14744.0,41.4807,41.4807,41.444,41.4623,14744.0
2017-11-07 10:45:00,45.14,45.15,45.07,45.11,21740.0,41.4715,41.4807,41.4072,41.444,21740.0
2017-11-07 10:50:00,45.11,45.15,45.1,45.15,20990.0,41.444,41.4807,41.4348,41.4807,20990.0
2017-11-07 10:55:00,45.14,45.18,45.12,45.18,26358.0,41.4715,41.5083,41.4532,41.5083,26358.0
2017-11-07 11:00:00,45.18,45.18,45.12,45.16,23796.0,41.5083,41.5083,41.4532,41.4899,23796.0
2017-11-07 11:05:00,45.15,45.21,45.15,45.2,75338.0,41.4807,41.5358,41.4807,41.5267,75338.0
2017-11-07 11:10:00,45.2,45.24,45.19,45.2,51983.0,41.5267,41.5634,41.5175,41.5267,51983.0
2017-11-07 11:15:00,45.19,45.2,45.14,45.15,24650.0,41.5175,41.5267,41.4715,41.4807,24650.0
2017-11-07 11:20:00,45.15,45.16,45.01,45.04,40689.0,41.4807,41.4899,41.3521,41.3797,40689.0
2017-11-07 11:25:00,45.04,45.08,45.02,45.07,13100.0,41.3797,41.4164,41.3613,41.4072,13100.0
2017-11-07 11:30:00,45.08,45.12,45.06,45.09,23895.0,41.4164,41.4532,41.398,41.4256,23895.0
2017-11-07 11:35:00,45.09,45.12,45.03,45.04,12798.0,41.4256,41.4532,41.3705,41.3797,12798.0
2017-11-07 11:40:00,45.04,45.08,45.03,45.05,8309.0,41.3797,41.4164,41.3705,41.3888,8309.0
2017-11-07 11:45:00,45.04,45.05,45.0,45.02,13788.0,41.3797,41.3888,41.3429,41.3613,13788.0
2017-11-07 11:50:00,45.02,45.02,44.92,44.97,45916.0,41.3613,41.3613,41.2694,41.3153,45916.0
2017-11-07 11:55:00,44.97,44.98,44.85,44.88,28298.0,41.3153,41.3245,41.2051,41.2327,28298.0
2017-11-07 12:00:00,44.9,44.95,44.9,44.92,19940.0,41.251,41.297,41.251,41.2694,19940.0
2017-11-07 12:05:00,44.93,44.96,44.91,44.95,27588.0,41.2786,41.3062,41.2602,41.297,27588.0
2017-11-07 12:10:00,44.95,44.98,44.91,44.98,47598.0,41.297,41.3245,41.2602,41.3245,47598.0
2017-11-07 12:15:00,44.97,45.02,44.92,44.93,38564.0,41.3153,41.3613,41.2694,41.2786,38564.0
2017-11-07 12:20:00,44.94,44.97,44.86,44.93,36974.0,41.2878,41.3153,41.2143,41.2786,36974.0
2017-11-07 12:25:00,44.93,45.01,44.93,45.0,11098.0,41.2786,41.3521,41.2786,41.3429,11098.0
2017-11-07 12:30:00,45.01,45.01,44.93,44.95,42920.0,41.3521,41.3521,41.2786,41.297,42920.0
2017-11-07 12:35:00,44.96,44.96,44.92,44.96,15713.0,41.3062,41.3062,41.2694,41.3062,15713.0
2017-11-07 12:40:00,44.95,44.98,44.94,44.98,10484.0,41.297,41.3245,41.2878,41.3245,10484.0
2017-11-07 12:45:00,44.97,45.01,44.96,44.99,10101.0,41.3153,41.3521,41.3062,41.3337,10101.0
2017-11-07 12:50:00,45.0,45.06,45.0,45.04,13825.0,41.3429,41.398,41.3429,41.3797,13825.0
2017-11-07 12:55:00,45.03,45.04,44.99,45.0,12370.0,41.3705,41.3797,41.3337,41.3429,12370.0
2017-11-07 13:00:00,45.0,45.04,44.98,45.03,20102.0,41.3429,41.3797,41.3245,41.3705,20102.0
2017-11-07 13:05:00,45.02,45.03,44.99,45.03,9245.0,41.3613,41.3705,41.3337,41.3705,9245.0
2017-11-07 13:10:00,45.02,45.06,45.0,45.0,25011.0,41.3613,41.398,41.3429,41.3429,25011.0
2017-11-07 13:15:00,45.0,45.05,44.99,45.05,12646.0,41.3429,41.3888,41.3337,41.3888,12646.0
2017-11-07 13:20:00,45.05,45.05,45.01,45.04,12338.0,41.3888,41.3888,41.3521,41.3797,12338.0
2017-11-07 13:25:00,45.04,45.05,45.0,45.03,13170.0,41.3797,41.3888,41.3429,41.3705,13170.0
2017-11-07 13:30:00,45.04,45.06,45.02,45.04,14457.0,41.3797,41.398,41.3613,41.3797,14457.0
2017-11-07 13:35:00,45.04,45.06,45.02,45.04,6378.0,41.3797,41.398,41.3613,41.3797,6378.0
2017-11-07 13:40:00,45.04,45.06,45.03,45.05,16643.0,41.3797,41.398,41.3705,41.3888,16643.0
2017-11-07 13:45:00,45.04,45.06,44.98,45.06,27572.0,41.3797,41.398,41.3245,41.398,27572.0
2017-11-07 13:50:00,45.05,45.06,45.02,45.02,9517.0,41.3888,41.398,41.3613,41.3613,9517.0
2017-11-07 13:55:00,45.02,45.03,44.98,45.01,37257.0,41.3613,41.3705,41.3245,41.3521,37257.0
2017-11-07 14:00:00,45.01,45.02,44.96,44.97,29457.0,41.3521,41.3613,41.3062,41.3153,29457.0
2017-11-07 14:05:00,44.97,44.98,44.95,44.96,10847.0,41.3153,41.3245,41.297,41.3062,10847.0
2017-11-07 14:10:00,44.95,44.95,44.92,44.94,14830.0,41.297,41.297,41.2694,41.2878,14830.0
2017-11-07 14:15:00,44.95,44.95,44.92,44.93,21747.0,41.297,41.297,41.2694,41.2786,21747.0
2017-11-07 14:20:00,44.93,44.95,44.92,44.94,24913.0,41.2786,41.297,41.2694,41.2878,24913.0
2017-11-07 14:25:00,44.94,44.95,44.93,44.94,13882.0,41.2878,41.297,41.2786,41.2878,13882.0
2017-11-07 14:30:00,44.94,44.95,44.88,44.89,31434.0,41.2878,41.297,41.2327,41.2418,31434.0
2017-11-07 14:35:00,44.9,44.95,44.9,44.95,19104.0,41.251,41.297,41.251,41.297,19104.0
2017-11-07 14:40:00,44.94,44.98,44.91,44.97,39198.0,41.2878,41.3245,41.2602,41.3153,39198.0
2017-11-07 14:45:00,44.97,44.97,44.93,44.95,16170.0,41.3153,41.3153,41.2786,41.297,16170.0
2017-11-07 14:50:00,44.96,44.96,44.92,44.92,22042.0,41.3062,41.3062,41.2694,41.2694,22042.0
2017-11-07 14:55:00,44.93,44.94,44.89,44.89,19491.0,41.2786,41.2878,41.2418,41.2418,19491.0
2017-11-07 15:00:00,44.88,44.9,44.86,44.88,16853.0,41.2327,41.251,41.2143,41.2327,16853.0
2017-11-07 15:05:00,44.87,44.88,44.85,44.86,12149.0,41.2235,41.2327,41.2051,41.2143,12149.0
2017-11-07 15:10:00,44.85,44.87,44.81,44.82,21545.0,41.2051,41.2235,41.1684,41.1775,21545.0
2017-11-07 15:15:00,44.82,44.85,44.81,44.82,31296.0,41.1775,41.2051,41.1684,41.1775,31296.0
2017-11-07 15:20:00,44.82,44.87,44.79,44.87,19235.0,41.1775,41.2235,41.15,41.2235,19235.0
2017-11-07 15:25:00,44.88,44.88,44.83,44.87,30784.0,41.2327,41.2327,41.1867,41.2235,30784.0
2017-11-07 15:30:00,44.87,44.9,44.87,44.9,35259.0,41.2235,41.251,41.2235,41.251,35259.0
2017-11-07 15:35:00,44.9,44.94,44.89,44.93,39561.0,41.251,41.2878,41.2418,41.2786,39561.0
2017-11-07 15:40:00,44.93,44.94,44.91,44.93,49010.0,41.2786,41.2878,41.2602,41.2786,49010.0
2017-11-07 15:45:00,44.93,44.94,44.88,44.93,66348.0,41.2786,41.2878,41.2327,41.2786,66348.0
2017-11-07 15:50:00,44.93,44.95,44.91,44.94,57171.0,41.2786,41.297,41.2602,41.2878,57171.0
2017-11-07 15:55:00,44.94,44.95,44.92,44.95,117899.0,41.2878,41.297,41.2694,41.297,117899.0
2017-11-08 09:30:00,44.74,44.95,44.67,44.71,37368.0,41.104,41.297,41.0397,41.0765,37368.0
2017-11-08 09:35:00,44.72,44.83,44.66,44.72,27341.0,41.0857,41.1867,41.0305,41.0857,27341.0
2017-11-08 09:40:00,44.71,44.74,44.64,44.69,23704.0,41.0765,41.104,41.0122,41.0581,23704.0
2017-11-08 09:45:00,44.68,44.75,44.66,44.69,18587.0,41.0489,41.1132,41.0305,41.0581,18587.0
2017-11-08 09:50:00,44.68,44.73,44.64,44.73,34350.0,41.0489,41.0949,41.0122,41.0949,34350.0
2017-11-08 09:55:00,44.73,44.73,44.62,44.63,49170.0,41.0949,41.0949,40.9938,41.003,49170.0
2017-11-08 10:00:00,44.64,44.78,44.63,44.73,36371.0,41.0122,41.1408,41.003,41.0949,36371.0
2017-11-08 10:05:00,44.74,44.89,44.72,44.86,51068.0,41.104,41.2418,41.0857,41.2143,51068.0
2017-11-08 10:10:00,44.86,44.95,44.85,44.95,23972.0,41.2143,41.297,41.2051,41.297,23972.0
2017-11-08 10:15:00,44.95,44.96,44.85,44.88,40276.0,41.297,41.3062,41.2051,41.2327,40276.0
2017-11-08 10:20:00,44.89,44.95,44.86,44.91,42733.0,41.2418,41.297,41.2143,41.2602,42733.0
2017-11-08 10:25:00,44.91,44.93,44.81,44.82,29237.0,41.2602,41.2786,41.1684,41.1775,29237.0
2017-11-08 10:30:00,44.81,44.89,44.79,44.88,52625.0,41.1684,41.2418,41.15,41.2327,52625.0
2017-11-08 10:35:00,44.88,44.96,44.86,44.92,69218.0,41.2327,41.3062,41.2143,41.2694,69218.0
2017-11-08 10:40:00,44.93,44.93,44.89,44.9,25686.0,41.2786,41.2786,41.2418,41.251,25686.0
2017-11-08 10:45:00,44.89,44.9,44.85,44.87,32960.0,41.2418,41.251,41.2051,41.2235,32960.0
2017-11-08 10:50:00,44.87,45.1,44.85,45.1,30085.0,41.2235,41.4348,41.2051,41.4348,30085.0
2017-11-08 10:55:00,45.09,45.18,45.07,45.13,27930.0,41.4256,41.5083,41.4072,41.4623,27930.0
2017-11-08 11:00:00,45.12,45.14,45.02,45.02,23777.0,41.4532,41.4715,41.3613,41.3613,23777.0
2017-11-08 11:05:00,45.02,45.09,45.01,45.06,21238.0,41.3613,41.4256,41.3521,41.398,21238.0
2017-11-08 11:10:00,45.06,45.09,45.01,45.09,35537.0,41.398,41.4256,41.3521,41.4256,35537.0
2017-11-08 11:15:00,45.09,45.16,45.05,45.11,47467.0,41.4256,41.4899,41.3888,41.444,47467.0
2017-11-08 11:20:00,45.1,45.16,45.1,45.14,32153.0,41.4348,41.4899,41.4348,41.4715,32153.0
2017-11-08 11:25:00,45.15,45.15,45.08,45.15,23028.0,41.4807,41.4807,41.4164,41.4807,23028.0
2017-11-08 11:30:00,45.16,45.19,45.1,45.11,32051.0,41.4899,41.5175,41.4348,41.444,32051.0
2017-11-08 11:35:00,45.1,45.16,45.1,45.15,20214.0,41.4348,41.4899,41.4348,41.4807,20214.0
2017-11-08 11:40:00,45.14,45.24,45.13,45.24,55359.0,41.4715,41.5634,41.4623,41.5634,55359.0
2017-11-08 11:45:00,45.25,45.35,45.23,45.29,48198.0,41.5726,41.6645,41.5542,41.6093,48198.0
2017-11-08 11:50:00,45.3,45.34,45.23,45.23,27684.0,41.6185,41.6553,41.5542,41.5542,27684.0
2017-11-08 11:55:00,45.23,45.34,45.22,45.34,29566.0,41.5542,41.6553,41.545,41.6553,29566.0
2017-11-08 12:00:00,45.33,45.36,45.31,45.33,18463.0,41.6461,41.6737,41.6277,41.6461,18463.0
2017-11-08 12:05:00,45.33,45.34,45.29,45.32,32568.0,41.6461,41.6553,41.6093,41.6369,32568.0
2017-11-08 12:10:00,45.3,45.42,45.3,45.36,32769.0,41.6185,41.7288,41.6185,41.6737,32769.0
2017-11-08 12:15:00,45.36,45.41,45.33,45.41,18671.0,41.6737,41.7196,41.6461,41.7196,18671.0
2017-11-08 12:20:00,45.4,45.49,45.38,45.47,58023.0,41.7104,41.7931,41.692,41.7747,58023.0
2017-11-08 12:25:00,45.47,45.48,45.45,45.46,33829.0,41.7747,41.7839,41.7563,41.7655,33829.0
2017-11-08 12:30:00,45.46,45.52,45.45,45.47,34321.0,41.7655,41.8207,41.7563,41.7747,34321.0
2017-11-08 12:35:00,45.47,45.47,45.38,45.38,19920.0,41.7747,41.7747,41.692,41.692,19920.0
2017-11-08 12:40:00,45.37,45.41,45.35,45.41,16672.0,41.6828,41.7196,41.6645,41.7196,16672.0
2017-11-08 12:45:00,45.4,45.4,45.34,45.35,58692.0,41.7104,41.7104,41.6553,41.6645,58692.0
2017-11-08 12:50:00,45.35,45.45,45.34,45.45,32252.0,41.6645,41.7563,41.6553,41.7563,32252.0
2017-11-08 12:55:00,45.45,45.46,45.41,45.41,14533.0,41.7563,41.7655,41.7196,41.7196,14533.0
2017-11-08 13:00:00,45.41,45.54,45.41,45.54,32940.0,41.7196,41.839,41.7196,41.839,32940.0
2017-11-08 13:05:00,45.53,45.61,45.52,45.61,39107.0,41.8298,41.9033,41.8207,41.9033,39107.0
2017-11-08 13:10:00,45.61,45.62,45.46,45.49,51203.0,41.9033,41.9125,41.7655,41.7931,51203.0
2017-11-08 13:15:00,45.49,45.61,45.49,45.6,62544.0,41.7931,41.9033,41.7931,41.8941,62544.0
2017-11-08 13:20:00,45.61,45.72,45.6,45.69,43279.0,41.9033,42.0044,41.8941,41.9768,43279.0
2017-11-08 13:25:00,45.69,45.69,45.61,45.64,25697.0,41.9768,41.9768,41.9033,41.9309,25697.0
2017-11-08 13:30:00,45.64,45.72,45.63,45.7,36184.0,41.9309,42.0044,41.9217,41.986,36184.0
2017-11-08 13:35:00,45.71,45.76,45.69,45.7,43660.0,41.9952,42.0411,41.9768,41.986,43660.0
2017-11-08 13:40:00,45.69,45.71,45.6,45.61,64282.0,41.9768,41.9952,41.8941,41.9033,64282.0
2017-11-08 13:45:00,45.61,45.75,45.61,45.73,33186.0,41.9033,42.032,41.9033,42.0136,33186.0
2017-11-08 13:50:00,45.73,45.74,45.67,45.69,47344.0,42.0136,42.0228,41.9585,41.9768,47344.0
2017-11-08 13:55:00,45.69,45.7,45.57,45.59,50582.0,41.9768,41.986,41.8666,41.885,50582.0
2017-11-08 14:00:00,45.58,45.59,45.52,45.55,62581.0,41.8758,41.885,41.8207,41.8482,62581.0
2017-11-08 14:05:00,45.55,45.6,45.55,45.59,54860.0,41.8482,41.8941,41.8482,41.885,54860.0
2017-11-08 14:10:00,45.58,45.62,45.57,45.62,43807.0,41.8758,41.9125,41.8666,41.9125,43807.0
2017-11-08 14:15:00,45.62,45.65,45.59,45.59,37944.0,41.9125,41.9401,41.885,41.885,37944.0
2017-11-08 14:20:00,45.59,45.69,45.59,45.68,42848.0,41.885,41.9768,41.885,41.9676,42848.0
2017-11-08 14:25:00,45.69,45.75,45.67,45.73,46245.0,41.9768,42.032,41.9585,42.0136,46245.0
2017-11-08 14:30:00,45.72,45.78,45.71,45.76,45209.0,42.0044,42.0595,41.9952,42.0411,45209.0
2017-11-08 14:35:00,45.76,45.76,45.64,45.64,42866.0,42.0411,42.0411,41.9309,41.9309,42866.0
2017-11-08 14:40:00,45.64,45.67,45.64,45.65,36204.0,41.9309,41.9585,41.9309,41.9401,36204.0
2017-11-08 14:45:00,45.65,45.72,45.64,45.71,33420.0,41.9401,42.0044,41.9309,41.9952,33420.0
2017-11-08 14:50:00,45.72,45.72,45.63,45.63,40436.0,42.0044,42.0044,41.9217,41.9217,40436.0
2017-11-08 14:55:00,45.63,45.64,45.59,45.61,131250.0,41.9217,41.9309,41.885,41.9033,131250.0
2017-11-08 15:00:00,45.61,45.63,45.55,45.58,141882.0,41.9033,41.9217,41.8482,41.8758,141882.0
2017-11-08 15:05:00,45.57,45.59,45.56,45.59,61370.0,41.8666,41.885,41.8574,41.885,61370.0
2017-11-08 15:10:00,45.59,45.6,45.56,45.58,66050.0,41.885,41.8941,41.8574,41.8758,66050.0
2017-11-08 15:15:00,45.58,45.59,45.5,45.55,127708.0,41.8758,41.885,41.8023,41.8482,127708.0
2017-11-08 15:20:00,45.55,45.6,45.54,45.58,45980.0,41.8482,41.8941,41.839,41.8758,45980.0
2017-11-08 15:25:00,45.58,45.63,45.57,45.62,51943.0,41.8758,41.9217,41.8666,41.9125,51943.0
2017-11-08 15:30:00,45.63,45.65,45.55,45.57,98037.0,41.9217,41.9401,41.8482,41.8666,98037.0
2017-11-08 15:35:00,45.57,45.6,45.52,45.56,129082.0,41.8666,41.8941,41.8207,41.8574,129082.0
2017-11-08 15:40:00,45.57,45.58,45.53,45.56,110895.0,41.8666,41.8758,41.8298,41.8574,110895.0
2017-11-08 15:45:00,45.56,45.59,45.47,45.49,251159.0,41.8574,41.885,41.7747,41.7931,251159.0
2017-11-08 15:50:00,45.49,45.49,45.44,45.45,273223.0,41.7931,41.7931,41.7472,41.7563,273223.0
2017-11-08 15:55:00,45.46,45.46,45.32,45.41,551266.0,41.7655,41.7655,41.6369,41.7196,551266.0
2017-11-09 09:30:00,44.6,46.55,44.31,46.33,298143.0,40.9754,42.7669,40.709,42.5648,298143.0
2017-11-09 09:35:00,46.31,46.46,46.04,46.05,218631.0,42.5464,42.6843,42.2984,42.3076,218631.0
2017-11-09 09:40:00,46.05,46.06,45.35,45.51,352380.0,42.3076,42.3168,41.6645,41.8115,352380.0
2017-11-09 09:45:00,45.51,46.1,45.45,45.9,87780.0,41.8115,42.3535,41.7563,42.1698,87780.0
2017-11-09 09:50:00,45.9,46.08,45.77,45.84,94920.0,42.1698,42.3351,42.0503,42.1146,94920.0
2017-11-09 09:55:00,45.86,45.92,45.65,45.84,65756.0,42.133,42.1881,41.9401,42.1146,65756.0
2017-11-09 10:00:00,45.83,46.04,45.77,45.87,106395.0,42.1055,42.2984,42.0503,42.1422,106395.0
2017-11-09 10:05:00,45.87,46.27,45.86,46.27,106752.0,42.1422,42.5097,42.133,42.5097,106752.0
2017-11-09 10:10:00,46.24,46.42,46.12,46.28,112567.0,42.4821,42.6475,42.3719,42.5189,112567.0
2017-11-09 10:15:00,46.28,46.38,46.19,46.33,76143.0,42.5189,42.6108,42.4362,42.5648,76143.0
2017-11-09 10:20:00,46.34,46.38,46.16,46.36,73408.0,42.574,42.6108,42.4086,42.5924,73408.0
2017-11-09 10:25:00,46.36,46.42,46.22,46.26,65334.0,42.5924,42.6475,42.4638,42.5005,65334.0
2017-11-09 10:30:00,46.25,46.27,45.93,46.03,74423.0,42.4913,42.5097,42.1973,42.2892,74423.0
2017-11-09 10:35:00,46.03,46.07,45.85,45.85,99660.0,42.2892,42.326,42.1238,42.1238,99660.0
2017-11-09 10:40:00,45.86,46.14,45.85,46.14,136421.0,42.133,42.3903,42.1238,42.3903,136421.0
2017-11-09 10:45:00,46.12,46.29,46.12,46.23,96186.0,42.3719,42.5281,42.3719,42.4729,96186.0
2017-11-09 10:50:00,46.24,46.49,46.19,46.47,51682.0,42.4821,42.7118,42.4362,42.6934,51682.0
2017-11-09 10:55:00,46.49,46.78,46.42,46.63,125702.0,42.7118,42.9783,42.6475,42.8404,125702.0
2017-11-09 11:00:00,46.63,46.65,46.36,46.45,104518.0,42.8404,42.8588,42.5924,42.6751,104518.0
2017-11-09 11:05:00,46.45,46.48,46.04,46.04,86401.0,42.6751,42.7026,42.2984,42.2984,86401.0
2017-11-09 11:10:00,46.05,46.1,45.94,46.07,125465.0,42.3076,42.3535,42.2065,42.326,125465.0
2017-11-09 11:15:00,46.04,46.27,46.0,46.22,65792.0,42.2984,42.5097,42.2616,42.4638,65792.0
2017-11-09 11:20:00,46.24,46.31,46.05,46.06,39117.0,42.4821,42.5464,42.3076,42.3168,39117.0
2017-11-09 11:25:00,46.06,46.15,46.04,46.12,56563.0,42.3168,42.3995,42.2984,42.3719,56563.0
2017-11-09 11:30:00,46.12,46.17,46.04,46.12,46009.0,42.3719,42.4178,42.2984,42.3719,46009.0
2017-11-09 11:35:00,46.12,46.12,46.02,46.02,28037.0,42.3719,42.3719,42.28,42.28,28037.0
2017-11-09 11:40:00,46.02,46.1,46.0,46.04,51919.0,42.28,42.3535,42.2616,42.2984,51919.0
2017-11-09 11:45:00,46.04,46.1,45.96,46.02,92076.0,42.2984,42.3535,42.2249,42.28,92076.0
2017-11-09 11:50:00,46.03,46.1,45.87,45.89,47155.0,42.2892,42.3535,42.1422,42.1606,47155.0
2017-11-09 11:55:00,45.89,45.92,45.78,45.9,49131.0,42.1606,42.1881,42.0595,42.1698,49131.0
2017-11-09 12:00:00,45.9,45.99,45.7,45.74,62613.0,42.1698,42.2525,41.986,42.0228,62613.0
2017-11-09 12:05:00,45.73,45.86,45.71,45.76,74934.0,42.0136,42.133,41.9952,42.0411,74934.0
2017-11-09 12:10:00,45.76,45.91,45.75,45.8,31948.0,42.0411,42.179,42.032,42.0779,31948.0
2017-11-09 12:15:00,45.8,45.97,45.78,45.94,27359.0,42.0779,42.2341,42.0595,42.2065,27359.0
2017-11-09 12:20:00,45.94,46.03,45.9,45.96,34961.0,42.2065,42.2892,42.1698,42.2249,34961.0
2017-11-09 12:25:00,45.96,45.98,45.84,45.86,37016.0,42.2249,42.2433,42.1146,42.133,37016.0
2017-11-09 12:30:00,45.84,45.9,45.8,45.84,38730.0,42.1146,42.1698,42.0779,42.1146,38730.0
2017-11-09 12:35:00,45.86,45.9,45.85,45.86,118217.0,42.133,42.1698,42.1238,42.133,118217.0
2017-11-09 12:40:00,45.86,45.87,45.76,45.86,41101.0,42.133,42.1422,42.0411,42.133,41101.0
2017-11-09 12:45:00,45.84,45.86,45.72,45.83,31600.0,42.1146,42.133,42.0044,42.1055,31600.0
2017-11-09 12:50:00,45.83,45.87,45.78,45.84,47795.0,42.1055,42.1422,42.0595,42.1146,47795.0
2017-11-09 12:55:00,45.86,45.9,45.84,45.88,49933.0,42.133,42.1698,42.1146,42.1514,49933.0
2017-11-09 13:00:00,45.88,45.9,45.5,45.53,189526.0,42.1514,42.1698,41.8023,41.8298,189526.0
2017-11-09 13:05:00,45.53,45.85,45.52,45.82,105013.0,41.8298,42.1238,41.8207,42.0963,105013.0
2017-11-09 13:10:00,45.82,45.86,45.73,45.82,52541.0,42.0963,42.133,42.0136,42.0963,52541.0
2017-11-09 13:15:00,45.83,45.85,45.8,45.82,33912.0,42.1055,42.1238,42.0779,42.0963,33912.0
2017-11-09 13:20:00,45.81,45.83,45.71,45.75,46432.0,42.0871,42.1055,41.9952,42.032,46432.0
2017-11-09 13:25:00,45.77,45.81,45.71,45.73,28964.0,42.0503,42.0871,41.9952,42.0136,28964.0
2017-11-09 13:30:00,45.72,45.9,45.72,45.89,93481.0,42.0044,42.1698,42.0044,42.1606,93481.0
2017-11-09 13:35:00,45.89,45.9,45.8,45.82,187030.0,42.1606,42.1698,42.0779,42.0963,187030.0
2017-11-09 13:40:00,45.81,45.9,45.81,45.86,25409.0,42.0871,42.1698,42.0871,42.133,25409.0
2017-11-09 13:45:00,45.88,45.9,45.84,45.88,24049.0,42.1514,42.1698,42.1146,42.1514,24049.0
2017-11-09 13:50:00,45.88,45.88,45.72,45.77,101172.0,42.1514,42.1514,42.0044,42.0503,101172.0
2017-11-09 13:55:00,45.78,45.83,45.77,45.81,31290.0,42.0595,42.1055,42.0503,42.0871,31290.0
2017-11-09 14:00:00,45.82,45.83,45.75,45.79,53860.0,42.0963,42.1055,42.032,42.0687,53860.0
2017-11-09 14:05:00,45.79,45.85,45.79,45.81,76954.0,42.0687,42.1238,42.0687,42.0871,76954.0
2017-11-09 14:10:00,45.8,45.85,45.76,45.76,52721.0,42.0779,42.1238,42.0411,42.0411,52721.0
2017-11-09 14:15:00,45.77,45.82,45.77,45.81,79645.0,42.0503,42.0963,42.0503,42.0871,79645.0
2017-11-09 14:20:00,45.8,45.88,45.8,45.84,289301.0,42.0779,42.1514,42.0779,42.1146,289301.0
2017-11-09 14:25:00,45.83,45.83,45.69,45.81,41458.0,42.1055,42.1055,41.9768,42.0871,41458.0
2017-11-09 14:30:00,45.8,45.84,45.67,45.72,60995.0,42.0779,42.1146,41.9585,42.0044,60995.0
2017-11-09 14:35:00,45.72,45.72,45.63,45.68,26187.0,42.0044,42.0044,41.9217,41.9676,26187.0
2017-11-09 14:40:00,45.67,45.77,45.67,45.74,60694.0,41.9585,42.0503,41.9585,42.0228,60694.0
2017-11-09 14:45:00,45.74,45.75,45.63,45.65,50134.0,42.0228,42.032,41.9217,41.9401,50134.0
2017-11-09 14:50:00,45.65,45.79,45.63,45.75,196293.0,41.9401,42.0687,41.9217,42.032,196293.0
2017-11-09 14:55:00,45.75,45.77,45.69,45.7,33917.0,42.032,42.0503,41.9768,41.986,33917.0
2017-11-09 15:00:00,45.7,45.81,45.69,45.74,106890.0,41.986,42.0871,41.9768,42.0228,106890.0
2017-11-09 15:05:00,45.75,45.76,45.7,45.75,51841.0,42.032,42.0411,41.986,42.032,51841.0
2017-11-09 15:10:00,45.75,45.76,45.68,45.71,160918.0,42.032,42.0411,41.9676,41.9952,160918.0
2017-11-09 15:15:00,45.71,45.73,45.67,45.69,59182.0,41.9952,42.0136,41.9585,41.9768,59182.0
2017-11-09 15:20:00,45.69,45.71,45.67,45.68,50497.0,41.9768,41.9952,41.9585,41.9676,50497.0
2017-11-09 15:25:00,45.68,45.78,45.67,45.75,67193.0,41.9676,42.0595,41.9585,42.032,67193.0
2017-11-09 15:30:00,45.75,45.81,45.75,45.8,69818.0,42.032,42.0871,42.032,42.0779,69818.0
2017-11-09 15:35:00,45.8,45.9,45.78,45.88,185828.0,42.0779,42.1698,42.0595,42.1514,185828.0
2017-11-09 15:40:00,45.88,45.9,45.86,45.89,105543.0,42.1514,42.1698,42.133,42.1606,105543.0
2017-11-09 15:45:00,45.9,45.9,45.88,45.9,98185.0,42.1698,42.1698,42.1514,42.1698,98185.0
2017-11-09 15:50:00,45.9,45.9,45.89,45.9,104051.0,42.1698,42.1698,42.1606,42.1698,104051.0
2017-11-09 15:55:00,45.9,45.99,45.89,45.98,411724.0,42.1698,42.2525,42.1606,42.2433,411724.0
2017-11-10 09:30:00,46.8,46.8,45.89,45.91,169645.0,42.9966,42.9966,42.1606,42.179,169645.0
2017-11-10 09:35:00,45.91,46.19,45.78,46.18,70194.0,42.179,42.4362,42.0595,42.427,70194.0
2017-11-10 09:40:00,46.18,46.25,45.85,45.88,69539.0,42.427,42.4913,42.1238,42.1514,69539.0
2017-11-10 09:45:00,45.88,46.03,45.77,45.95,64615.0,42.1514,42.2892,42.0503,42.2157,64615.0
2017-11-10 09:50:00,45.96,46.29,45.96,46.16,109750.0,42.2249,42.5281,42.2249,42.4086,109750.0
2017-11-10 09:55:00,46.16,46.25,45.99,46.08,122706.0,42.4086,42.4913,42.2525,42.3351,122706.0
2017-11-10 10:00:00,46.09,46.14,45.95,45.96,61189.0,42.3443,42.3903,42.2157,42.2249,61189.0
2017-11-10 10:05:00,45.95,46.02,45.9,45.98,89260.0,42.2157,42.28,42.1698,42.2433,89260.0
2017-11-10 10:10:00,45.98,46.01,45.96,45.98,82180.0,42.2433,42.2708,42.2249,42.2433,82180.0
2017-11-10 10:15:00,45.98,46.04,45.95,46.01,85337.0,42.2433,42.2984,42.2157,42.2708,85337.0
2017-11-10 10:20:00,46.01,46.14,45.98,46.11,72387.0,42.2708,42.3903,42.2433,42.3627,72387.0
2017-11-10 10:25:00,46.13,46.14,45.99,46.08,49256.0,42.3811,42.3903,42.2525,42.3351,49256.0
2017-11-10 10:30:00,46.08,46.14,46.0,46.01,27896.0,42.3351,42.3903,42.2616,42.2708,27896.0
2017-11-10 10:35:00,46.02,46.13,46.01,46.13,34868.0,42.28,42.3811,42.2708,42.3811,34868.0
2017-11-10 10:40:00,46.14,46.16,46.06,46.09,43001.0,42.3903,42.4086,42.3168,42.3443,43001.0
2017-11-10 10:45:00,46.09,46.13,46.07,46.07,39990.0,42.3443,42.3811,42.326,42.326,39990.0
2017-11-10 10:50:00,46.08,46.09,45.87,45.95,122461.0,42.3351,42.3443,42.1422,42.2157,122461.0
2017-11-10 10:55:00,45.97,46.01,45.77,45.95,219809.0,42.2341,42.2708,42.0503,42.2157,219809.0
2017-11-10 11:00:00,45.94,46.05,45.93,46.03,154823.0,42.2065,42.3076,42.1973,42.2892,154823.0
2017-11-10 11:05:00,46.04,46.22,46.03,46.15,90498.0,42.2984,42.4638,42.2892,42.3995,90498.0
2017-11-10 11:10:00,46.15,46.32,46.1,46.11,95405.0,42.3995,42.5556,42.3535,42.3627,95405.0
2017-11-10 11:15:00,46.12,46.23,45.99,46.23,119743.0,42.3719,42.4729,42.2525,42.4729,119743.0
2017-11-10 11:20:00,46.24,46.24,45.71,45.98,344435.0,42.4821,42.4821,41.9952,42.2433,344435.0
2017-11-10 11:25:00,45.99,46.05,45.96,45.96,122099.0,42.2525,42.3076,42.2249,42.2249,122099.0
2017-11-10 11:30:00,45.97,46.03,45.97,46.0,120250.0,42.2341,42.2892,42.2341,42.2616,120250.0
2017-11-10 11:35:00,46.0,46.01,45.96,45.98,398575.0,42.2616,42.2708,42.2249,42.2433,398575.0
2017-11-10 11:40:00,45.98,46.21,45.97,46.05,117668.0,42.2433,42.4546,42.2341,42.3076,117668.0
2017-11-10 11:45:00,46.06,46.18,46.05,46.1,63799.0,42.3168,42.427,42.3076,42.3535,63799.0
2017-11-10 11:50:00,46.1,46.11,46.05,46.05,23258.0,42.3535,42.3627,42.3076,42.3076,23258.0
2017-11-10 11:55:00,46.05,46.12,46.05,46.07,54081.0,42.3076,42.3719,42.3076,42.326,54081.0
2017-11-10 12:00:00,46.06,46.1,46.0,46.05,146546.0,42.3168,42.3535,42.2616,42.3076,146546.0
2017-11-10 12:05:00,46.04,46.05,46.0,46.01,40083.0,42.2984,42.3076,42.2616,42.2708,40083.0
2017-11-10 12:10:00,46.02,46.03,45.94,45.94,297551.0,42.28,42.2892,42.2065,42.2065,297551.0
2017-11-10 12:15:00,45.93,46.03,45.91,46.0,61420.0,42.1973,42.2892,42.179,42.2616,61420.0
2017-11-10 12:20:00,46.01,46.05,46.0,46.03,79544.0,42.2708,42.3076,42.2616,42.2892,79544.0
2017-11-10 12:25:00,46.03,46.07,46.01,46.03,303404.0,42.2892,42.326,42.2708,42.2892,303404.0
2017-11-10 12:30:00,46.03,46.07,45.96,46.0,148882.0,42.2892,42.326,42.2249,42.2616,148882.0
2017-11-10 12:35:00,46.02,46.06,45.95,45.99,127571.0,42.28,42.3168,42.2157,42.2525,127571.0
2017-11-10 12:40:00,45.99,46.01,45.95,46.0,61966.0,42.2525,42.2708,42.2157,42.2616,61966.0
2017-11-10 12:45:00,46.0,46.02,45.93,45.95,115846.0,42.2616,42.28,42.1973,42.2157,115846.0
2017-11-10 12:50:00,45.95,46.0,45.89,45.89,38607.0,42.2157,42.2616,42.1606,42.1606,38607.0
2017-11-10 12:55:00,45.89,45.93,45.83,45.88,38016.0,42.1606,42.1973,42.1055,42.1514,38016.0
2017-11-10 13:00:00,45.89,45.89,45.73,45.86,113228.0,42.1606,42.1606,42.0136,42.133,113228.0
2017-11-10 13:05:00,45.87,45.96,45.85,45.9,60316.0,42.1422,42.2249,42.1238,42.1698,60316.0
2017-11-10 13:10:00,45.9,45.9,45.83,45.87,35150.0,42.1698,42.1698,42.1055,42.1422,35150.0
2017-11-10 13:15:00,45.87,45.98,45.86,45.97,32723.0,42.1422,42.2433,42.133,42.2341,32723.0
2017-11-10 13:20:00,45.97,45.98,45.86,45.92,44914.0,42.2341,42.2433,42.133,42.1881,44914.0
2017-11-10 13:25:00,45.92,45.93,45.78,45.87,91471.0,42.1881,42.1973,42.0595,42.1422,91471.0
2017-11-10 13:30:00,45.88,45.94,45.79,45.91,53542.0,42.1514,42.2065,42.0687,42.179,53542.0
2017-11-10 13:35:00,45.9,45.91,45.86,45.87,35622.0,42.1698,42.179,42.133,42.1422,35622.0
2017-11-10 13:40:00,45.88,45.88,45.74,45.83,54410.0,42.1514,42.1514,42.0228,42.1055,54410.0
2017-11-10 13:45:00,45.83,45.85,45.53,45.72,118044.0,42.1055,42.1238,41.8298,42.0044,118044.0
2017-11-10 13:50:00,45.72,45.83,45.66,45.83,71037.0,42.0044,42.1055,41.9493,42.1055,71037.0
2017-11-10 13:55:00,45.82,45.92,45.74,45.84,72984.0,42.0963,42.1881,42.0228,42.1146,72984.0
2017-11-10 14:00:00,45.85,45.85,45.75,45.76,41086.0,42.1238,42.1238,42.032,42.0411,41086.0
2017-11-10 14:05:00,45.76,45.81,45.73,45.81,46091.0,42.0411,42.0871,42.0136,42.0871,46091.0
2017-11-10 14:10:00,45.81,45.89,45.79,45.88,40229.0,42.0871,42.1606,42.0687,42.1514,40229.0
2017-11-10 14:15:00,45.88,45.89,45.58,45.77,111165.0,42.1514,42.1606,41.8758,42.0503,111165.0
2017-11-10 14:20:00,45.77,45.78,45.6,45.76,40996.0,42.0503,42.0595,41.8941,42.0411,40996.0
2017-11-10 14:25:00,45.75,45.88,45.75,45.84,61256.0,42.032,42.1514,42.032,42.1146,61256.0
2017-11-10 14:30:00,45.84,45.93,45.83,45.89,57974.0,42.1146,42.1973,42.1055,42.1606,57974.0
2017-11-10 14:35:00,45.9,45.98,45.9,45.96,25696.0,42.1698,42.2433,42.1698,42.2249,25696.0
2017-11-10 14:40:00,45.97,46.0,45.96,45.98,33610.0,42.2341,42.2616,42.2249,42.2433,33610.0
2017-11-10 14:45:00,45.98,46.0,45.97,45.98,38823.0,42.2433,42.2616,42.2341,42.2433,38823.0
2017-11-10 14:50:00,45.99,45.99,45.91,45.96,50945.0,42.2525,42.2525,42.179,42.2249,50945.0
2017-11-10 14:55:00,45.96,46.0,45.96,45.99,37484.0,42.2249,42.2616,42.2249,42.2525,37484.0
2017-11-10 15:00:00,45.99,45.99,45.88,45.92,81476.0,42.2525,42.2525,42.1514,42.1881,81476.0
2017-11-10 15:05:00,45.93,45.98,45.91,45.97,49945.0,42.1973,42.2433,42.179,42.2341,49945.0
2017-11-10 15:10:00,45.96,46.0,45.95,45.99,31858.0,42.2249,42.2616,42.2157,42.2525,31858.0
2017-11-10 15:15:00,45.99,46.0,45.97,45.99,29740.0,42.2525,42.2616,42.2341,42.2525,29740.0
2017-11-10 15:20:00,45.99,46.0,45.98,45.99,33382.0,42.2525,42.2616,42.2433,42.2525,33382.0
2017-11-10 15:25:00,45.99,46.0,45.98,46.0,70233.0,42.2525,42.2616,42.2433,42.2616,70233.0
2017-11-10 15:30:00,46.0,46.0,45.94,45.97,138843.0,42.2616,42.2616,42.2065,42.2341,138843.0
2017-11-10 15:35:00,45.97,46.01,45.96,45.99,131315.0,42.2341,42.2708,42.2249,42.2525,131315.0
2017-11-10 15:40:00,45.98,46.0,45.98,45.99,171654.0,42.2433,42.2616,42.2433,42.2525,171654.0
2017-11-10 15:45:00,45.98,45.99,45.93,45.99,92019.0,42.2433,42.2525,42.1973,42.2525,92019.0
2017-11-10 15:50:00,45.99,46.0,45.93,45.93,152003.0,42.2525,42.2616,42.1973,42.1973,152003.0
2017-11-10 15:55:00,45.94,46.01,45.9,46.0,321054.0,42.2065,42.2708,42.1698,42.2616,321054.0
2017-11-13 09:30:00,45.92,46.0,45.85,45.9,48965.0,42.1881,42.2616,42.1238,42.1698,48965.0
2017-11-13 09:35:00,45.88,46.05,45.81,46.05,60356.0,42.1514,42.3076,42.0871,42.3076,60356.0
2017-11-13 09:40:00,46.05,46.07,45.95,46.0,24925.0,42.3076,42.326,42.2157,42.2616,24925.0
2017-11-13 09:45:00,46.0,46.07,45.97,46.04,48461.0,42.2616,42.326,42.2341,42.2984,48461.0
2017-11-13 09:50:00,46.05,46.23,46.04,46.16,66740.0,42.3076,42.4729,42.2984,42.4086,66740.0
2017-11-13 09:55:00,46.17,46.21,46.11,46.14,40990.0,42.4178,42.4546,42.3627,42.3903,40990.0
2017-11-13 10:00:00,46.15,46.19,46.12,46.17,31236.0,42.3995,42.4362,42.3719,42.4178,31236.0
2017-11-13 10:05:00,46.17,46.24,46.16,46.24,65892.0,42.4178,42.4821,42.4086,42.4821,65892.0
2017-11-13 10:10:00,46.25,46.43,46.24,46.38,61327.0,42.4913,42.6567,42.4821,42.6108,61327.0
2017-11-13 10:15:00,46.37,46.38,46.16,46.24,520499.0,42.6016,42.6108,42.4086,42.4821,520499.0
2017-11-13 10:20:00,46.25,46.33,46.23,46.28,85127.0,42.4913,42.5648,42.4729,42.5189,85127.0
2017-11-13 10:25:00,46.28,46.29,46.24,46.25,138465.0,42.5189,42.5281,42.4821,42.4913,138465.0
2017-11-13 10:30:00,46.25,46.36,46.24,46.33,92409.0,42.4913,42.5924,42.4821,42.5648,92409.0
2017-11-13 10:35:00,46.33,46.38,46.23,46.25,44509.0,42.5648,42.6108,42.4729,42.4913,44509.0
2017-11-13 10:40:00,46.25,46.25,46.18,46.2,100317.0,42.4913,42.4913,42.427,42.4454,100317.0
2017-11-13 10:45:00,46.2,46.4,46.2,46.32,83859.0,42.4454,42.6291,42.4454,42.5556,83859.0
2017-11-13 10:50:00,46.32,46.37,46.3,46.35,44124.0,42.5556,42.6016,42.5373,42.5832,44124.0
2017-11-13 10:55:00,46.34,46.43,46.34,46.43,41237.0,42.574,42.6567,42.574,42.6567,41237.0
2017-11-13 11:00:00,46.43,46.45,46.38,46.38,61800.0,42.6567,42.6751,42.6108,42.6108,61800.0
2017-11-13 11:05:00,46.38,46.4,46.36,46.38,57034.0,42.6108,42.6291,42.5924,42.6108,57034.0
2017-11-13 11:10:00,46.38,46.45,46.36,46.44,31048.0,42.6108,42.6751,42.5924,42.6659,31048.0
2017-11-13 11:15:00,46.45,46.66,46.45,46.65,70502.0,42.6751,42.868,42.6751,42.8588,70502.0
2017-11-13 11:20:00,46.66,46.76,46.62,46.7,70805.0,42.868,42.9599,42.8313,42.9048,70805.0
2017-11-13 11:25:00,46.71,46.72,46.65,46.7,49903.0,42.9139,42.9231,42.8588,42.9048,49903.0
2017-11-13 11:30:00,46.7,46.74,46.66,46.68,38240.0,42.9048,42.9415,42.868,42.8864,38240.0
2017-11-13 11:35:00,46.68,46.73,46.65,46.66,43174.0,42.8864,42.9323,42.8588,42.868,43174.0
2017-11-13 11:40:00,46.66,46.67,46.62,46.67,30994.0,42.868,42.8772,42.8313,42.8772,30994.0
2017-11-13 11:45:00,46.67,46.73,46.64,46.73,77441.0,42.8772,42.9323,42.8496,42.9323,77441.0
2017-11-13 11:50:00,46.73,46.75,46.69,46.71,50686.0,42.9323,42.9507,42.8956,42.9139,50686.0
2017-11-13 11:55:00,46.71,46.71,46.6,46.62,36988.0,42.9139,42.9139,42.8129,42.8313,36988.0
2017-11-13 12:00:00,46.63,46.68,46.63,46.68,32670.0,42.8404,42.8864,42.8404,42.8864,32670.0
2017-11-13 12:05:00,46.68,46.69,46.66,46.68,24277.0,42.8864,42.8956,42.868,42.8864,24277.0
2017-11-13 12:10:00,46.68,46.68,46.62,46.66,19560.0,42.8864,42.8864,42.8313,42.868,19560.0
2017-11-13 12:15:00,46.66,46.69,46.63,46.69,30438.0,42.868,42.8956,42.8404,42.8956,30438.0
2017-11-13 12:20:00,46.69,46.69,46.58,46.6,25415.0,42.8956,42.8956,42.7945,42.8129,25415.0
2017-11-13 12:25:00,46.6,46.61,46.57,46.59,32277.0,42.8129,42.8221,42.7853,42.8037,32277.0
2017-11-13 12:30:00,46.59,46.63,46.58,46.6,58223.0,42.8037,42.8404,42.7945,42.8129,58223.0
2017-11-13 12:35:00,46.6,46.61,46.56,46.61,30753.0,42.8129,42.8221,42.7761,42.8221,30753.0
2017-11-13 12:40:00,46.61,46.7,46.59,46.69,46571.0,42.8221,42.9048,42.8037,42.8956,46571.0
2017-11-13 12:45:00,46.7,46.71,46.66,46.68,43133.0,42.9048,42.9139,42.868,42.8864,43133.0
2017-11-13 12:50:00,46.67,46.68,46.64,46.65,37190.0,42.8772,42.8864,42.8496,42.8588,37190.0
2017-11-13 12:55:00,46.65,46.66,46.6,46.62,81463.0,42.8588,42.868,42.8129,42.8313,81463.0
2017-11-13 13:00:00,46.62,46.65,46.6,46.64,29946.0,42.8313,42.8588,42.8129,42.8496,29946.0
2017-11-13 13:05:00,46.65,46.67,46.62,46.66,29032.0,42.8588,42.8772,42.8313,42.868,29032.0
2017-11-13 13:10:00,46.66,46.8,46.66,46.79,43953.0,42.868,42.9966,42.868,42.9874,43953.0
2017-11-13 13:15:00,46.8,46.96,46.79,46.96,77238.0,42.9966,43.1436,42.9874,43.1436,77238.0
2017-11-13 13:20:00,46.96,46.97,46.89,46.93,47748.0,43.1436,43.1528,43.0793,43.1161,47748.0
2017-11-13 13:25:00,46.93,46.97,46.87,46.88,73870.0,43.1161,43.1528,43.0609,43.0701,73870.0
2017-11-13 13:30:00,46.89,46.93,46.86,46.93,136009.0,43.0793,43.1161,43.0518,43.1161,136009.0
2017-11-13 13:35:00,46.92,46.99,46.92,46.98,24684.0,43.1069,43.1712,43.1069,43.162,24684.0
2017-11-13 13:40:00,46.98,47.07,46.98,47.03,39239.0,43.162,43.2447,43.162,43.2079,39239.0
2017-11-13 13:45:00,47.04,47.1,47.01,47.09,27824.0,43.2171,43.2722,43.1896,43.2631,27824.0
2017-11-13 13:50:00,47.09,47.15,47.04,47.15,58680.0,43.2631,43.3182,43.2171,43.3182,58680.0
2017-11-13 13:55:00,47.16,47.29,47.15,47.26,78920.0,43.3274,43.4468,43.3182,43.4192,78920.0
2017-11-13 14:00:00,47.26,47.28,47.24,47.28,66024.0,43.4192,43.4376,43.4009,43.4376,66024.0
2017-11-13 14:05:00,47.27,47.28,47.11,47.16,65164.0,43.4284,43.4376,43.2814,43.3274,65164.0
2017-11-13 14:10:00,47.16,47.24,47.16,47.21,29928.0,43.3274,43.4009,43.3274,43.3733,29928.0
2017-11-13 14:15:00,47.22,47.22,47.16,47.18,34251.0,43.3825,43.3825,43.3274,43.3457,34251.0
2017-11-13 14:20:00,47.17,47.22,47.17,47.21,34657.0,43.3366,43.3825,43.3366,43.3733,34657.0
2017-11-13 14:25:00,47.21,47.25,47.18,47.19,44598.0,43.3733,43.4101,43.3457,43.3549,44598.0
2017-11-13 14:30:00,47.19,47.21,47.16,47.17,36155.0,43.3549,43.3733,43.3274,43.3366,36155.0
2017-11-13 14:35:00,47.17,47.17,47.08,47.11,43666.0,43.3366,43.3366,43.2539,43.2814,43666.0
2017-11-13 14:40:00,47.1,47.12,47.05,47.08,30990.0,43.2722,43.2906,43.2263,43.2539,30990.0
2017-11-13 14:45:00,47.08,47.08,47.02,47.05,38869.0,43.2539,43.2539,43.1987,43.2263,38869.0
2017-11-13 14:50:00,47.06,47.07,46.99,47.03,40381.0,43.2355,43.2447,43.1712,43.2079,40381.0
2017-11-13 14:55:00,47.03,47.05,47.0,47.04,33152.0,43.2079,43.2263,43.1804,43.2171,33152.0
2017-11-13 15:00:00,47.05,47.12,47.02,47.12,37017.0,43.2263,43.2906,43.1987,43.2906,37017.0
2017-11-13 15:05:00,47.12,47.13,47.08,47.08,60837.0,43.2906,43.2998,43.2539,43.2539,60837.0
2017-11-13 15:10:00,47.08,47.14,47.08,47.13,41986.0,43.2539,43.309,43.2539,43.2998,41986.0
2017-11-13 15:15:00,47.14,47.17,47.12,47.15,58541.0,43.309,43.3366,43.2906,43.3182,58541.0
2017-11-13 15:20:00,47.15,47.21,47.13,47.21,52446.0,43.3182,43.3733,43.2998,43.3733,52446.0
2017-11-13 15:25:00,47.21,47.23,47.13,47.14,65042.0,43.3733,43.3917,43.2998,43.309,65042.0
2017-11-13 15:30:00,47.13,47.2,47.1,47.2,55441.0,43.2998,43.3641,43.2722,43.3641,55441.0
2017-11-13 15:35:00,47.2,47.2,47.13,47.14,72539.0,43.3641,43.3641,43.2998,43.309,72539.0
2017-11-13 15:40:00,47.14,47.15,47.08,47.13,85175.0,43.309,43.3182,43.2539,43.2998,85175.0
2017-11-13 15:45:00,47.13,47.22,47.09,47.22,200917.0,43.2998,43.3825,43.2631,43.3825,200917.0
2017-11-13 15:50:00,47.2,47.21,47.12,47.16,153875.0,43.3641,43.3733,43.2906,43.3274,153875.0
2017-11-13 15:55:00,47.16,47.17,47.06,47.1,468129.0,43.3274,43.3366,43.2355,43.2722,468129.0
2017-11-14 09:30:00,46.86,46.9,46.57,46.79,70352.0,43.0518,43.0885,42.7853,42.9874,70352.0
2017-11-14 09:35:00,46.84,47.03,46.83,46.96,36402.0,43.0334,43.2079,43.0242,43.1436,36402.0
2017-11-14 09:40:00,46.97,47.05,46.95,47.01,27525.0,43.1528,43.2263,43.1344,43.1896,27525.0
2017-11-14 09:45:00,47.01,47.21,47.01,47.21,76291.0,43.1896,43.3733,43.1896,43.3733,76291.0
2017-11-14 09:50:00,47.21,47.26,47.17,47.22,53482.0,43.3733,43.4192,43.3366,43.3825,53482.0
2017-11-14 09:55:00,47.22,47.24,47.11,47.12,33035.0,43.3825,43.4009,43.2814,43.2906,33035.0
2017-11-14 10:00:00,47.12,47.13,47.04,47.06,113648.0,43.2906,43.2998,43.2171,43.2355,113648.0
2017-11-14 10:05:00,47.05,47.07,47.01,47.05,51306.0,43.2263,43.2447,43.1896,43.2263,51306.0
2017-11-14 10:10:00,47.06,47.26,47.06,47.2,71836.0,43.2355,43.4192,43.2355,43.3641,71836.0
2017-11-14 10:15:00,47.2,47.26,47.15,47.17,41430.0,43.3641,43.4192,43.3182,43.3366,41430.0
2017-11-14 10:20:00,47.18,47.2,47.13,47.18,32733.0,43.3457,43.3641,43.2998,43.3457,32733.0
2017-11-14 10:25:00,47.19,47.3,47.17,47.3,58504.0,43.3549,43.456,43.3366,43.456,58504.0
2017-11-14 10:30:00,47.29,47.36,47.26,47.27,36462.0,43.4468,43.5111,43.4192,43.4284,36462.0
2017-11-14 10:35:00,47.27,47.33,47.23,47.33,21851.0,43.4284,43.4836,43.3917,43.4836,21851.0
2017-11-14 10:40:00,47.33,47.38,47.24,47.34,82897.0,43.4836,43.5295,43.4009,43.4927,82897.0
2017-11-14 10:45:00,47.34,47.47,47.33,47.44,26585.0,43.4927,43.6122,43.4836,43.5846,26585.0
2017-11-14 10:50:00,47.44,47.48,47.37,47.43,43029.0,43.5846,43.6214,43.5203,43.5754,43029.0
2017-11-14 10:55:00,47.42,47.44,47.4,47.41,50654.0,43.5662,43.5846,43.5479,43.5571,50654.0
2017-11-14 11:00:00,47.41,47.42,47.31,47.33,51415.0,43.5571,43.5662,43.4652,43.4836,51415.0
2017-11-14 11:05:00,47.33,47.38,47.32,47.36,26642.0,43.4836,43.5295,43.4744,43.5111,26642.0
2017-11-14 11:10:00,47.36,47.41,47.35,47.41,23840.0,43.5111,43.5571,43.5019,43.5571,23840.0
2017-11-14 11:15:00,47.4,47.41,47.32,47.38,30383.0,43.5479,43.5571,43.4744,43.5295,30383.0
2017-11-14 11:20:00,47.38,47.42,47.37,47.4,21755.0,43.5295,43.5662,43.5203,43.5479,21755.0
2017-11-14 11:25:00,47.41,47.45,47.4,47.43,36076.0,43.5571,43.5938,43.5479,43.5754,36076.0
2017-11-14 11:30:00,47.43,47.44,47.37,47.37,36437.0,43.5754,43.5846,43.5203,43.5203,36437.0
2017-11-14 11:35:00,47.38,47.56,47.38,47.56,87050.0,43.5295,43.6949,43.5295,43.6949,87050.0
2017-11-14 11:40:00,47.57,47.59,47.45,47.49,78243.0,43.704,43.7224,43.5938,43.6306,78243.0
2017-11-14 11:45:00,47.51,47.6,47.46,47.46,60175.0,43.6489,43.7316,43.603,43.603,60175.0
2017-11-14 11:50:00,47.46,47.5,47.42,47.49,17310.0,43.603,43.6397,43.5662,43.6306,17310.0
2017-11-14 11:55:00,47.49,47.52,47.43,47.45,31760.0,43.6306,43.6581,43.5754,43.5938,31760.0
2017-11-14 12:00:00,47.45,47.46,47.42,47.44,18845.0,43.5938,43.603,43.5662,43.5846,18845.0
2017-11-14 12:05:00,47.44,47.49,47.44,47.45,35117.0,43.5846,43.6306,43.5846,43.5938,35117.0
2017-11-14 12:10:00,47.45,47.47,47.43,47.47,17715.0,43.5938,43.6122,43.5754,43.6122,17715.0
2017-11-14 12:15:00,47.47,47.5,47.46,47.49,13355.0,43.6122,43.6397,43.603,43.6306,13355.0
2017-11-14 12:20:00,47.5,47.54,47.48,47.53,24411.0,43.6397,43.6765,43.6214,43.6673,24411.0
2017-11-14 12:25:00,47.52,47.53,47.51,47.51,47647.0,43.6581,43.6673,43.6489,43.6489,47647.0
2017-11-14 12:30:00,47.52,47.54,47.5,47.51,21748.0,43.6581,43.6765,43.6397,43.6489,21748.0
2017-11-14 12:35:00,47.52,47.52,47.42,47.43,54987.0,43.6581,43.6581,43.5662,43.5754,54987.0
2017-11-14 12:40:00,47.44,47.48,47.43,47.45,36537.0,43.5846,43.6214,43.5754,43.5938,36537.0
2017-11-14 12:45:00,47.44,47.5,47.44,47.46,34634.0,43.5846,43.6397,43.5846,43.603,34634.0
2017-11-14 12:50:00,47.46,47.47,47.29,47.29,49882.0,43.603,43.6122,43.4468,43.4468,49882.0
2017-11-14 12:55:00,47.3,47.36,47.29,47.36,42801.0,43.456,43.5111,43.4468,43.5111,42801.0
2017-11-14 13:00:00,47.36,47.37,47.33,47.35,44028.0,43.5111,43.5203,43.4836,43.5019,44028.0
2017-11-14 13:05:00,47.35,47.37,47.34,47.36,55924.0,43.5019,43.5203,43.4927,43.5111,55924.0
2017-11-14 13:10:00,47.37,47.4,47.36,47.4,21678.0,43.5203,43.5479,43.5111,43.5479,21678.0
2017-11-14 13:15:00,47.39,47.42,47.39,47.4,31759.0,43.5387,43.5662,43.5387,43.5479,31759.0
2017-11-14 13:20:00,47.4,47.41,47.37,47.38,49081.0,43.5479,43.5571,43.5203,43.5295,49081.0
2017-11-14 13:25:00,47.39,47.42,47.33,47.41,44070.0,43.5387,43.5662,43.4836,43.5571,44070.0
2017-11-14 13:30:00,47.41,47.55,47.39,47.54,85212.0,43.5571,43.6857,43.5387,43.6765,85212.0
2017-11-14 13:35:00,47.54,47.66,47.52,47.66,79509.0,43.6765,43.7867,43.6581,43.7867,79509.0
2017-11-14 13:40:00,47.67,47.7,47.65,47.7,31173.0,43.7959,43.8235,43.7775,43.8235,31173.0
2017-11-14 13:45:00,47.69,47.91,47.69,47.86,86449.0,43.8143,44.0164,43.8143,43.9705,86449.0
2017-11-14 13:50:00,47.85,47.86,47.74,47.8,49108.0,43.9613,43.9705,43.8602,43.9154,49108.0
2017-11-14 13:55:00,47.8,47.81,47.71,47.75,73042.0,43.9154,43.9245,43.8327,43.8694,73042.0
2017-11-14 14:00:00,47.74,47.75,47.73,47.75,75639.0,43.8602,43.8694,43.851,43.8694,75639.0
2017-11-14 14:05:00,47.75,47.87,47.73,47.83,115663.0,43.8694,43.9797,43.851,43.9429,115663.0
2017-11-14 14:10:00,47.83,47.83,47.75,47.78,69468.0,43.9429,43.9429,43.8694,43.897,69468.0
2017-11-14 14:15:00,47.78,47.79,47.74,47.78,68591.0,43.897,43.9062,43.8602,43.897,68591.0
2017-11-14 14:20:00,47.78,47.86,47.7,47.71,95902.0,43.897,43.9705,43.8235,43.8327,95902.0
2017-11-14 14:25:00,47.7,47.77,47.64,47.77,43767.0,43.8235,43.8878,43.7684,43.8878,43767.0
2017-11-14 14:30:00,47.77,47.8,47.68,47.68,24181.0,43.8878,43.9154,43.8051,43.8051,24181.0
2017-11-14 14:35:00,47.68,47.74,47.68,47.73,31958.0,43.8051,43.8602,43.8051,43.851,31958.0
2017-11-14 14:40:00,47.72,47.72,47.6,47.61,15537.0,43.8419,43.8419,43.7316,43.7408,15537.0
2017-11-14 14:45:00,47.61,47.65,47.61,47.63,15577.0,43.7408,43.7775,43.7408,43.7592,15577.0
2017-11-14 14:50:00,47.63,47.7,47.63,47.7,26043.0,43.7592,43.8235,43.7592,43.8235,26043.0
2017-11-14 14:55:00,47.7,47.71,47.63,47.68,55492.0,43.8235,43.8327,43.7592,43.8051,55492.0
2017-11-14 15:00:00,47.68,47.71,47.66,47.7,20833.0,43.8051,43.8327,43.7867,43.8235,20833.0
2017-11-14 15:05:00,47.7,47.7,47.66,47.67,16419.0,43.8235,43.8235,43.7867,43.7959,16419.0
2017-11-14 15:10:00,47.67,47.7,47.67,47.69,28018.0,43.7959,43.8235,43.7959,43.8143,28018.0
2017-11-14 15:15:00,47.7,47.7,47.65,47.65,40514.0,43.8235,43.8235,43.7775,43.7775,40514.0
2017-11-14 15:20:00,47.65,47.65,47.62,47.63,44329.0,43.7775,43.7775,43.75,43.7592,44329.0
2017-11-14 15:25:00,47.63,47.63,47.56,47.58,35923.0,43.7592,43.7592,43.6949,43.7132,35923.0
2017-11-14 15:30:00,47.58,47.63,47.58,47.63,35984.0,43.7132,43.7592,43.7132,43.7592,35984.0
2017-11-14 15:35:00,47.63,47.65,47.58,47.59,65783.0,43.7592,43.7775,43.7132,43.7224,65783.0
2017-11-14 15:40:00,47.58,47.63,47.57,47.62,65542.0,43.7132,43.7592,43.704,43.75,65542.0
2017-11-14 15:45:00,47.62,47.66,47.61,47.64,73165.0,43.75,43.7867,43.7408,43.7684,73165.0
2017-11-14 15:50:00,47.64,47.68,47.61,47.68,97494.0,43.7684,43.8051,43.7408,43.8051,97494.0
2017-11-14 15:55:00,47.68,47.7,47.64,47.64,462177.0,43.8051,43.8235,43.7684,43.7684,462177.0
2017-11-15 09:30:00,47.47,47.49,47.22,47.29,55566.0,43.6122,43.6306,43.3825,43.4468,55566.0
2017-11-15 09:35:00,47.27,47.33,46.93,46.96,75776.0,43.4284,43.4836,43.1161,43.1436,75776.0
2017-11-15 09:40:00,46.96,47.11,46.96,47.01,28396.0,43.1436,43.2814,43.1436,43.1896,28396.0
2017-11-15 09:45:00,47.02,47.17,46.97,47.13,34264.0,43.1987,43.3366,43.1528,43.2998,34264.0
2017-11-15 09:50:00,47.14,47.24,47.11,47.23,28523.0,43.309,43.4009,43.2814,43.3917,28523.0
2017-11-15 09:55:00,47.22,47.29,47.22,47.28,15834.0,43.3825,43.4468,43.3825,43.4376,15834.0
2017-11-15 10:00:00,47.28,47.3,47.22,47.22,20091.0,43.4376,43.456,43.3825,43.3825,20091.0
2017-11-15 10:05:00,47.24,47.3,47.23,47.28,25648.0,43.4009,43.456,43.3917,43.4376,25648.0
2017-11-15 10:10:00,47.29,47.34,47.28,47.33,36697.0,43.4468,43.4927,43.4376,43.4836,36697.0
2017-11-15 10:15:00,47.35,47.44,47.34,47.43,39502.0,43.5019,43.5846,43.4927,43.5754,39502.0
2017-11-15 10:20:00,47.42,47.42,47.37,47.41,23212.0,43.5662,43.5662,43.5203,43.5571,23212.0
2017-11-15 10:25:00,47.42,47.44,47.4,47.4,21325.0,43.5662,43.5846,43.5479,43.5479,21325.0
2017-11-15 10:30:00,47.4,47.44,47.35,47.44,30136.0,43.5479,43.5846,43.5019,43.5846,30136.0
2017-11-15 10:35:00,47.45,47.5,47.45,47.49,30160.0,43.5938,43.6397,43.5938,43.6306,30160.0
2017-11-15 10:40:00,47.49,47.51,47.43,47.46,64010.0,43.6306,43.6489,43.5754,43.603,64010.0
2017-11-15 10:45:00,47.46,47.51,47.43,47.46,83682.0,43.603,43.6489,43.5754,43.603,83682.0
2017-11-15 10:50:00,47.45,47.48,47.42,47.43,35223.0,43.5938,43.6214,43.5662,43.5754,35223.0
2017-11-15 10:55:00,47.42,47.59,47.42,47.59,61091.0,43.5662,43.7224,43.5662,43.7224,61091.0
2017-11-15 11:00:00,47.6,47.73,47.6,47.73,69989.0,43.7316,43.851,43.7316,43.851,69989.0
2017-11-15 11:05:00,47.74,47.78,47.72,47.75,78162.0,43.8602,43.897,43.8419,43.8694,78162.0
2017-11-15 11:10:00,47.75,47.75,47.63,47.63,37586.0,43.8694,43.8694,43.7592,43.7592,37586.0
2017-11-15 11:15:00,47.63,47.69,47.6,47.63,38486.0,43.7592,43.8143,43.7316,43.7592,38486.0
2017-11-15 11:20:00,47.62,47.7,47.61,47.69,24373.0,43.75,43.8235,43.7408,43.8143,24373.0
2017-11-15 11:25:00,47.68,47.71,47.62,47.65,36681.0,43.8051,43.8327,43.75,43.7775,36681.0
2017-11-15 11:30:00,47.66,47.66,47.58,47.59,24439.0,43.7867,43.7867,43.7132,43.7224,24439.0
2017-11-15 11:35:00,47.58,47.62,47.58,47.59,31272.0,43.7132,43.75,43.7132,43.7224,31272.0
2017-11-15 11:40:00,47.59,47.63,47.59,47.62,15328.0,43.7224,43.7592,43.7224,43.75,15328.0
2017-11-15 11:45:00,47.62,47.68,47.6,47.67,26691.0,43.75,43.8051,43.7316,43.7959,26691.0
2017-11-15 11:50:00,47.68,47.73,47.68,47.73,39348.0,43.8051,43.851,43.8051,43.851,39348.0
2017-11-15 11:55:00,47.73,47.8,47.72,47.76,32977.0,43.851,43.9154,43.8419,43.8786,32977.0
2017-11-15 12:00:00,47.76,47.76,47.58,47.58,57619.0,43.8786,43.8786,43.7132,43.7132,57619.0
2017-11-15 12:05:00,47.58,47.61,47.56,47.58,61846.0,43.7132,43.7408,43.6949,43.7132,61846.0
2017-11-15 12:10:00,47.59,47.62,47.53,47.62,52044.0,43.7224,43.75,43.6673,43.75,52044.0
2017-11-15 12:15:00,47.62,47.68,47.61,47.67,22833.0,43.75,43.8051,43.7408,43.7959,22833.0
2017-11-15 12:20:00,47.67,47.74,47.65,47.72,24876.0,43.7959,43.8602,43.7775,43.8419,24876.0
2017-11-15 12:25:00,47.72,47.74,47.68,47.72,22344.0,43.8419,43.8602,43.8051,43.8419,22344.0
2017-11-15 12:30:00,47.72,47.75,47.71,47.74,16266.0,43.8419,43.8694,43.8327,43.8602,16266.0
2017-11-15 12:35:00,47.74,47.74,47.7,47.73,21643.0,43.8602,43.8602,43.8235,43.851,21643.0
2017-11-15 12:40:00,47.73,47.74,47.7,47.73,21678.0,43.851,43.8602,43.8235,43.851,21678.0
2017-11-15 12:45:00,47.73,47.73,47.63,47.64,31513.0,43.851,43.851,43.7592,43.7684,31513.0
2017-11-15 12:50:00,47.63,47.71,47.63,47.7,16106.0,43.7592,43.8327,43.7592,43.8235,16106.0
2017-11-15 12:55:00,47.71,47.73,47.7,47.7,14168.0,43.8327,43.851,43.8235,43.8235,14168.0
2017-11-15 13:00:00,47.7,47.71,47.65,47.7,20758.0,43.8235,43.8327,43.7775,43.8235,20758.0
2017-11-15 13:05:00,47.71,47.72,47.66,47.66,19329.0,43.8327,43.8419,43.7867,43.7867,19329.0
2017-11-15 13:10:00,47.66,47.68,47.58,47.63,32996.0,43.7867,43.8051,43.7132,43.7592,32996.0
2017-11-15 13:15:00,47.62,47.65,47.6,47.62,12229.0,43.75,43.7775,43.7316,43.75,12229.0
2017-11-15 13:20:00,47.62,47.64,47.56,47.59,17080.0,43.75,43.7684,43.6949,43.7224,17080.0
2017-11-15 13:25:00,47.6,47.61,47.58,47.59,18892.0,43.7316,43.7408,43.7132,43.7224,18892.0
2017-11-15 13:30:00,47.6,47.63,47.58,47.59,15711.0,43.7316,43.7592,43.7132,43.7224,15711.0
2017-11-15 13:35:00,47.59,47.62,47.58,47.58,20582.0,43.7224,43.75,43.7132,43.7132,20582.0
2017-11-15 13:40:00,47.58,47.69,47.58,47.69,47533.0,43.7132,43.8143,43.7132,43.8143,47533.0
2017-11-15 13:45:00,47.68,47.73,47.67,47.71,24481.0,43.8051,43.851,43.7959,43.8327,24481.0
2017-11-15 13:50:00,47.71,47.73,47.67,47.69,20409.0,43.8327,43.851,43.7959,43.8143,20409.0
2017-11-15 13:55:00,47.7,47.71,47.66,47.67,16409.0,43.8235,43.8327,43.7867,43.7959,16409.0
2017-11-15 14:00:00,47.68,47.7,47.63,47.64,30669.0,43.8051,43.8235,43.7592,43.7684,30669.0
2017-11-15 14:05:00,47.64,47.66,47.61,47.61,25606.0,43.7684,43.7867,43.7408,43.7408,25606.0
2017-11-15 14:10:00,47.61,47.63,47.57,47.63,30681.0,43.7408,43.7592,43.704,43.7592,30681.0
2017-11-15 14:15:00,47.62,47.62,47.54,47.55,22760.0,43.75,43.75,43.6765,43.6857,22760.0
2017-11-15 14:20:00,47.54,47.55,47.49,47.53,67292.0,43.6765,43.6857,43.6306,43.6673,67292.0
2017-11-15 14:25:00,47.52,47.58,47.51,47.58,19469.0,43.6581,43.7132,43.6489,43.7132,19469.0
2017-11-15 14:30:00,47.57,47.6,47.56,47.58,22206.0,43.704,43.7316,43.6949,43.7132,22206.0
2017-11-15 14:35:00,47.59,47.6,47.57,47.59,18564.0,43.7224,43.7316,43.704,43.7224,18564.0
2017-11-15 14:40:00,47.59,47.62,47.57,47.58,14414.0,43.7224,43.75,43.704,43.7132,14414.0
2017-11-15 14:45:00,47.58,47.6,47.55,47.58,38622.0,43.7132,43.7316,43.6857,43.7132,38622.0
2017-11-15 14:50:00,47.57,47.59,47.54,47.59,25865.0,43.704,43.7224,43.6765,43.7224,25865.0
2017-11-15 14:55:00,47.58,47.59,47.53,47.59,17684.0,43.7132,43.7224,43.6673,43.7224,17684.0
2017-11-15 15:00:00,47.58,47.6,47.57,47.59,36351.0,43.7132,43.7316,43.704,43.7224,36351.0
2017-11-15 15:05:00,47.59,47.62,47.58,47.62,44413.0,43.7224,43.75,43.7132,43.75,44413.0
2017-11-15 15:10:00,47.63,47.66,47.61,47.66,25124.0,43.7592,43.7867,43.7408,43.7867,25124.0
2017-11-15 15:15:00,47.66,47.69,47.64,47.69,39162.0,43.7867,43.8143,43.7684,43.8143,39162.0
2017-11-15 15:20:00,47.69,47.69,47.58,47.61,54411.0,43.8143,43.8143,43.7132,43.7408,54411.0
2017-11-15 15:25:00,47.62,47.62,47.55,47.59,50085.0,43.75,43.75,43.6857,43.7224,50085.0
2017-11-15 15:30:00,47.59,47.59,47.54,47.55,46358.0,43.7224,43.7224,43.6765,43.6857,46358.0
2017-11-15 15:35:00,47.55,47.59,47.53,47.57,50268.0,43.6857,43.7224,43.6673,43.704,50268.0
2017-11-15 15:40:00,47.57,47.57,47.52,47.54,58538.0,43.704,43.704,43.6581,43.6765,58538.0
2017-11-15 15:45:00,47.55,47.61,47.54,47.58,82589.0,43.6857,43.7408,43.6765,43.7132,82589.0
2017-11-15 15:50:00,47.57,47.58,47.52,47.53,87719.0,43.704,43.7132,43.6581,43.6673,87719.0
2017-11-15 15:55:00,47.53,47.56,47.52,47.53,190788.0,43.6673,43.6949,43.6581,43.6673,190788.0
2017-11-16 09:30:00,47.58,47.84,47.53,47.82,47920.0,43.7132,43.9521,43.6673,43.9337,47920.0
2017-11-16 09:35:00,47.83,47.9,47.56,47.62,28210.0,43.9429,44.0072,43.6949,43.75,28210.0
2017-11-16 09:40:00,47.6,47.62,47.5,47.53,40979.0,43.7316,43.75,43.6397,43.6673,40979.0
2017-11-16 09:45:00,47.53,47.55,47.42,47.49,66284.0,43.6673,43.6857,43.5662,43.6306,66284.0
2017-11-16 09:50:00,47.5,47.77,47.5,47.75,33829.0,43.6397,43.8878,43.6397,43.8694,33829.0
2017-11-16 09:55:00,47.75,47.75,47.65,47.71,19452.0,43.8694,43.8694,43.7775,43.8327,19452.0
2017-11-16 10:00:00,47.7,47.73,47.62,47.69,28523.0,43.8235,43.851,43.75,43.8143,28523.0
2017-11-16 10:05:00,47.69,47.78,47.69,47.78,28867.0,43.8143,43.897,43.8143,43.897,28867.0
2017-11-16 10:10:00,47.77,47.84,47.76,47.79,22092.0,43.8878,43.9521,43.8786,43.9062,22092.0
2017-11-16 10:15:00,47.79,47.86,47.78,47.83,21830.0,43.9062,43.9705,43.897,43.9429,21830.0
2017-11-16 10:20:00,47.84,47.87,47.78,47.86,31847.0,43.9521,43.9797,43.897,43.9705,31847.0
2017-11-16 10:25:00,47.86,47.9,47.82,47.82,22228.0,43.9705,44.0072,43.9337,43.9337,22228.0
2017-11-16 10:30:00,47.82,47.83,47.74,47.81,21047.0,43.9337,43.9429,43.8602,43.9245,21047.0
2017-11-16 10:35:00,47.82,47.88,47.79,47.86,31493.0,43.9337,43.9889,43.9062,43.9705,31493.0
2017-11-16 10:40:00,47.86,47.89,47.84,47.84,20952.0,43.9705,43.998,43.9521,43.9521,20952.0
2017-11-16 10:45:00,47.84,47.86,47.8,47.83,28629.0,43.9521,43.9705,43.9154,43.9429,28629.0
2017-11-16 10:50:00,47.83,47.88,47.82,47.84,21033.0,43.9429,43.9889,43.9337,43.9521,21033.0
2017-11-16 10:55:00,47.84,47.85,47.75,47.82,30376.0,43.9521,43.9613,43.8694,43.9337,30376.0
2017-11-16 11:00:00,47.82,47.83,47.79,47.79,22784.0,43.9337,43.9429,43.9062,43.9062,22784.0
2017-11-16 11:05:00,47.79,47.85,47.78,47.83,15836.0,43.9062,43.9613,43.897,43.9429,15836.0
2017-11-16 11:10:00,47.83,47.83,47.76,47.77,19596.0,43.9429,43.9429,43.8786,43.8878,19596.0
2017-11-16 11:15:00,47.77,47.8,47.77,47.77,9871.0,43.8878,43.9154,43.8878,43.8878,9871.0
2017-11-16 11:20:00,47.76,47.77,47.68,47.68,21068.0,43.8786,43.8878,43.8051,43.8051,21068.0
2017-11-16 11:25:00,47.69,47.7,47.6,47.6,64798.0,43.8143,43.8235,43.7316,43.7316,64798.0
2017-11-16 11:30:00,47.6,47.65,47.6,47.64,18729.0,43.7316,43.7775,43.7316,43.7684,18729.0
2017-11-16 11:35:00,47.64,47.66,47.63,47.66,13830.0,43.7684,43.7867,43.7592,43.7867,13830.0
2017-11-16 11:40:00,47.65,47.68,47.65,47.67,7567.0,43.7775,43.8051,43.7775,43.7959,7567.0
2017-11-16 11:45:00,47.66,47.74,47.66,47.73,15102.0,43.7867,43.8602,43.7867,43.851,15102.0
2017-11-16 11:50:00,47.74,47.75,47.69,47.72,12015.0,43.8602,43.8694,43.8143,43.8419,12015.0
2017-11-16 11:55:00,47.72,47.75,47.67,47.74,215977.0,43.8419,43.8694,43.7959,43.8602,215977.0
2017-11-16 12:00:00,47.74,47.79,47.71,47.73,101968.0,43.8602,43.9062,43.8327,43.851,101968.0
2017-11-16 12:05:00,47.74,47.75,47.68,47.72,11358.0,43.8602,43.8694,43.8051,43.8419,11358.0
2017-11-16 12:10:00,47.72,47.72,47.68,47.69,20687.0,43.8419,43.8419,43.8051,43.8143,20687.0
2017-11-16 12:15:00,47.69,47.74,47.68,47.7,14492.0,43.8143,43.8602,43.8051,43.8235,14492.0
2017-11-16 12:20:00,47.71,47.73,47.7,47.73,9229.0,43.8327,43.851,43.8235,43.851,9229.0
2017-11-16 12:25:00,47.73,47.79,47.73,47.76,10862.0,43.851,43.9062,43.851,43.8786,10862.0
2017-11-16 12:30:00,47.76,47.79,47.75,47.78,14063.0,43.8786,43.9062,43.8694,43.897,14063.0
2017-11-16 12:35:00,47.78,47.81,47.77,47.78,10119.0,43.897,43.9245,43.8878,43.897,10119.0
2017-11-16 12:40:00,47.78,47.79,47.75,47.79,27810.0,43.897,43.9062,43.8694,43.9062,27810.0
2017-11-16 12:45:00,47.79,47.8,47.77,47.78,15138.0,43.9062,43.9154,43.8878,43.897,15138.0
2017-11-16 12:50:00,47.78,47.78,47.72,47.73,18962.0,43.897,43.897,43.8419,43.851,18962.0
2017-11-16 12:55:00,47.73,47.79,47.72,47.75,32323.0,43.851,43.9062,43.8419,43.8694,32323.0
2017-11-16 13:00:00,47.74,47.75,47.71,47.73,39475.0,43.8602,43.8694,43.8327,43.851,39475.0
2017-11-16 13:05:00,47.73,47.74,47.71,47.72,25212.0,43.851,43.8602,43.8327,43.8419,25212.0
2017-11-16 13:10:00,47.72,47.75,47.71,47.72,26372.0,43.8419,43.8694,43.8327,43.8419,26372.0
2017-11-16 13:15:00,47.72,47.73,47.69,47.7,20149.0,43.8419,43.851,43.8143,43.8235,20149.0
2017-11-16 13:20:00,47.7,47.73,47.69,47.7,47134.0,43.8235,43.851,43.8143,43.8235,47134.0
2017-11-16 13:25:00,47.69,47.71,47.68,47.7,6524.0,43.8143,43.8327,43.8051,43.8235,6524.0
2017-11-16 13:30:00,47.7,47.72,47.69,47.72,10160.0,43.8235,43.8419,43.8143,43.8419,10160.0
2017-11-16 13:35:00,47.72,47.74,47.71,47.73,5046.0,43.8419,43.8602,43.8327,43.851,5046.0
2017-11-16 13:40:00,47.72,47.73,47.7,47.71,15868.0,43.8419,43.851,43.8235,43.8327,15868.0
2017-11-16 13:45:00,47.72,47.73,47.7,47.71,524300.0,43.8419,43.851,43.8235,43.8327,524300.0
2017-11-16 13:50:00,47.72,47.79,47.72,47.77,39508.0,43.8419,43.9062,43.8419,43.8878,39508.0
2017-11-16 13:55:00,47.77,47.77,47.75,47.76,10455.0,43.8878,43.8878,43.8694,43.8786,10455.0
2017-11-16 14:00:00,47.76,47.81,47.75,47.8,17752.0,43.8786,43.9245,43.8694,43.9154,17752.0
2017-11-16 14:05:00,47.8,47.85,47.79,47.84,24753.0,43.9154,43.9613,43.9062,43.9521,24753.0
2017-11-16 14:10:00,47.85,47.87,47.83,47.85,26494.0,43.9613,43.9797,43.9429,43.9613,26494.0
2017-11-16 14:15:00,47.84,47.84,47.79,47.8,16970.0,43.9521,43.9521,43.9062,43.9154,16970.0
2017-11-16 14:20:00,47.8,47.8,47.75,47.75,21054.0,43.9154,43.9154,43.8694,43.8694,21054.0
2017-11-16 14:25:00,47.75,47.76,47.71,47.74,119474.0,43.8694,43.8786,43.8327,43.8602,119474.0
2017-11-16 14:30:00,47.75,47.75,47.7,47.7,114822.0,43.8694,43.8694,43.8235,43.8235,114822.0
2017-11-16 14:35:00,47.7,47.74,47.69,47.71,43796.0,43.8235,43.8602,43.8143,43.8327,43796.0
2017-11-16 14:40:00,47.72,47.72,47.7,47.72,37982.0,43.8419,43.8419,43.8235,43.8419,37982.0
2017-11-16 14:45:00,47.72,47.76,47.7,47.72,20083.0,43.8419,43.8786,43.8235,43.8419,20083.0
2017-11-16 14:50:00,47.71,47.72,47.7,47.7,38098.0,43.8327,43.8419,43.8235,43.8235,38098.0
2017-11-16 14:55:00,47.71,47.72,47.68,47.68,13216.0,43.8327,43.8419,43.8051,43.8051,13216.0
2017-11-16 15:00:00,47.68,47.7,47.64,47.68,31304.0,43.8051,43.8235,43.7684,43.8051,31304.0
2017-11-16 15:05:00,47.68,47.68,47.64,47.65,32403.0,43.8051,43.8051,43.7684,43.7775,32403.0
2017-11-16 15:10:00,47.65,47.65,47.54,47.55,49314.0,43.7775,43.7775,43.6765,43.6857,49314.0
2017-11-16 15:15:00,47.55,47.55,47.47,47.47,38070.0,43.6857,43.6857,43.6122,43.6122,38070.0
2017-11-16 15:20:00,47.48,47.54,47.47,47.49,66027.0,43.6214,43.6765,43.6122,43.6306,66027.0
2017-11-16 15:25:00,47.49,47.56,47.48,47.53,71940.0,43.6306,43.6949,43.6214,43.6673,71940.0
2017-11-16 15:30:00,47.53,47.54,47.49,47.51,104543.0,43.6673,43.6765,43.6306,43.6489,104543.0
2017-11-16 15:35:00,47.51,47.51,47.45,47.49,57033.0,43.6489,43.6489,43.5938,43.6306,57033.0
2017-11-16 15:40:00,47.48,47.52,47.48,47.49,96669.0,43.6214,43.6581,43.6214,43.6306,96669.0
2017-11-16 15:45:00,47.49,47.5,47.38,47.39,108280.0,43.6306,43.6397,43.5295,43.5387,108280.0
2017-11-16 15:50:00,47.39,47.48,47.38,47.47,149836.0,43.5387,43.6214,43.5295,43.6122,149836.0
2017-11-16 15:55:00,47.47,47.52,47.47,47.52,272545.0,43.6122,43.6581,43.6122,43.6581,272545.0
2017-11-17 09:30:00,47.43,47.55,47.41,47.51,85055.0,43.5754,43.6857,43.5571,43.6489,85055.0
2017-11-17 09:35:00,47.52,47.73,47.52,47.65,34053.0,43.6581,43.851,43.6581,43.7775,34053.0
2017-11-17 09:40:00,47.64,47.84,47.61,47.77,53164.0,43.7684,43.9521,43.7408,43.8878,53164.0
2017-11-17 09:45:00,47.78,47.82,47.67,47.82,50530.0,43.897,43.9337,43.7959,43.9337,50530.0
2017-11-17 09:50:00,47.82,47.84,47.73,47.79,63477.0,43.9337,43.9521,43.851,43.9062,63477.0
2017-11-17 09:55:00,47.78,47.79,47.71,47.74,9810.0,43.897,43.9062,43.8327,43.8602,9810.0
2017-11-17 10:00:00,47.75,47.82,47.74,47.82,14151.0,43.8694,43.9337,43.8602,43.9337,14151.0
2017-11-17 10:05:00,47.83,47.95,47.83,47.88,21388.0,43.9429,44.0532,43.9429,43.9889,21388.0
2017-11-17 10:10:00,47.88,47.89,47.78,47.8,16539.0,43.9889,43.998,43.897,43.9154,16539.0
2017-11-17 10:15:00,47.79,47.82,47.73,47.74,22000.0,43.9062,43.9337,43.851,43.8602,22000.0
2017-11-17 10:20:00,47.76,47.84,47.75,47.84,36871.0,43.8786,43.9521,43.8694,43.9521,36871.0
2017-11-17 10:25:00,47.84,47.84,47.74,47.74,30463.0,43.9521,43.9521,43.8602,43.8602,30463.0
2017-11-17 10:30:00,47.74,47.74,47.64,47.66,24836.0,43.8602,43.8602,43.7684,43.7867,24836.0
2017-11-17 10:35:00,47.66,47.68,47.6,47.6,25249.0,43.7867,43.8051,43.7316,43.7316,25249.0
2017-11-17 10:40:00,47.59,47.68,47.59,47.63,56538.0,43.7224,43.8051,43.7224,43.7592,56538.0
2017-11-17 10:45:00,47.63,47.68,47.63,47.66,6998.0,43.7592,43.8051,43.7592,43.7867,6998.0
2017-11-17 10:50:00,47.65,47.71,47.65,47.71,17132.0,43.7775,43.8327,43.7775,43.8327,17132.0
2017-11-17 10:55:00,47.72,47.82,47.71,47.8,29852.0,43.8419,43.9337,43.8327,43.9154,29852.0
2017-11-17 11:00:00,47.81,47.86,47.79,47.86,25023.0,43.9245,43.9705,43.9062,43.9705,25023.0
2017-11-17 11:05:00,47.85,47.86,47.82,47.83,7864.0,43.9613,43.9705,43.9337,43.9429,7864.0
2017-11-17 11:10:00,47.82,47.89,47.8,47.89,18733.0,43.9337,43.998,43.9154,43.998,18733.0
2017-11-17 11:15:00,47.89,47.91,47.85,47.87,20708.0,43.998,44.0164,43.9613,43.9797,20708.0
2017-11-17 11:20:00,47.88,47.92,47.85,47.88,14419.0,43.9889,44.0256,43.9613,43.9889,14419.0
2017-11-17 11:25:00,47.87,47.93,47.84,47.91,12995.0,43.9797,44.0348,43.9521,44.0164,12995.0
2017-11-17 11:30:00,47.92,47.92,47.86,47.91,30466.0,44.0256,44.0256,43.9705,44.0164,30466.0
2017-11-17 11:35:00,47.91,47.91,47.87,47.88,12890.0,44.0164,44.0164,43.9797,43.9889,12890.0
2017-11-17 11:40:00,47.88,47.93,47.87,47.9,21964.0,43.9889,44.0348,43.9797,44.0072,21964.0
2017-11-17 11:45:00,47.91,47.99,47.89,47.98,30053.0,44.0164,44.0899,43.998,44.0807,30053.0
2017-11-17 11:50:00,47.98,48.05,47.98,48.04,49714.0,44.0807,44.145,44.0807,44.1359,49714.0
2017-11-17 11:55:00,48.05,48.17,48.04,48.13,56066.0,44.145,44.2553,44.1359,44.2185,56066.0
2017-11-17 12:00:00,48.14,48.17,48.1,48.16,22691.0,44.2277,44.2553,44.191,44.2461,22691.0
2017-11-17 12:05:00,48.17,48.21,48.16,48.16,17621.0,44.2553,44.292,44.2461,44.2461,17621.0
2017-11-17 12:10:00,48.16,48.2,48.15,48.17,16693.0,44.2461,44.2829,44.2369,44.2553,16693.0
2017-11-17 12:15:00,48.17,48.21,48.16,48.21,13399.0,44.2553,44.292,44.2461,44.292,13399.0
2017-11-17 12:20:00,48.2,48.21,48.11,48.14,36299.0,44.2829,44.292,44.2002,44.2277,36299.0
2017-11-17 12:25:00,48.14,48.31,48.13,48.31,25072.0,44.2277,44.3839,44.2185,44.3839,25072.0
2017-11-17 12:30:00,48.3,48.31,48.22,48.26,15257.0,44.3747,44.3839,44.3012,44.338,15257.0
2017-11-17 12:35:00,48.26,48.3,48.25,48.3,34574.0,44.338,44.3747,44.3288,44.3747,34574.0
2017-11-17 12:40:00,48.3,48.31,48.26,48.26,29162.0,44.3747,44.3839,44.338,44.338,29162.0
2017-11-17 12:45:00,48.26,48.27,48.21,48.25,12597.0,44.338,44.3472,44.292,44.3288,12597.0
2017-11-17 12:50:00,48.26,48.28,48.23,48.26,11822.0,44.338,44.3563,44.3104,44.338,11822.0
2017-11-17 12:55:00,48.26,48.3,48.25,48.3,16296.0,44.338,44.3747,44.3288,44.3747,16296.0
2017-11-17 13:00:00,48.29,48.31,48.27,48.29,9798.0,44.3655,44.3839,44.3472,44.3655,9798.0
2017-11-17 13:05:00,48.29,48.29,48.24,48.25,7778.0,44.3655,44.3655,44.3196,44.3288,7778.0
2017-11-17 13:10:00,48.25,48.26,48.21,48.22,8549.0,44.3288,44.338,44.292,44.3012,8549.0
2017-11-17 13:15:00,48.23,48.23,48.19,48.19,11710.0,44.3104,44.3104,44.2737,44.2737,11710.0
2017-11-17 13:20:00,48.19,48.19,48.11,48.17,67366.0,44.2737,44.2737,44.2002,44.2553,67366.0
2017-11-17 13:25:00,48.16,48.22,48.15,48.22,7605.0,44.2461,44.3012,44.2369,44.3012,7605.0
2017-11-17 13:30:00,48.23,48.23,48.17,48.18,12892.0,44.3104,44.3104,44.2553,44.2645,12892.0
2017-11-17 13:35:00,48.18,48.22,48.16,48.22,11406.0,44.2645,44.3012,44.2461,44.3012,11406.0
2017-11-17 13:40:00,48.22,48.23,48.19,48.19,6158.0,44.3012,44.3104,44.2737,44.2737,6158.0
2017-11-17 13:45:00,48.19,48.2,48.14,48.16,14646.0,44.2737,44.2829,44.2277,44.2461,14646.0
2017-11-17 13:50:00,48.16,48.19,48.13,48.16,15374.0,44.2461,44.2737,44.2185,44.2461,15374.0
2017-11-17 13:55:00,48.16,48.16,48.11,48.13,12323.0,44.2461,44.2461,44.2002,44.2185,12323.0
2017-11-17 14:00:00,48.13,48.16,48.12,48.15,29424.0,44.2185,44.2461,44.2094,44.2369,29424.0
2017-11-17 14:05:00,48.15,48.17,48.13,48.15,95260.0,44.2369,44.2553,44.2185,44.2369,95260.0
2017-11-17 14:10:00,48.16,48.22,48.15,48.22,18506.0,44.2461,44.3012,44.2369,44.3012,18506.0
2017-11-17 14:15:00,48.21,48.22,48.18,48.18,26370.0,44.292,44.3012,44.2645,44.2645,26370.0
2017-11-17 14:20:00,48.19,48.19,48.17,48.19,13442.0,44.2737,44.2737,44.2553,44.2737,13442.0
2017-11-17 14:25:00,48.19,48.19,48.15,48.17,16145.0,44.2737,44.2737,44.2369,44.2553,16145.0
2017-11-17 14:30:00,48.18,48.21,48.17,48.18,33063.0,44.2645,44.292,44.2553,44.2645,33063.0
2017-11-17 14:35:00,48.18,48.22,48.18,48.22,32458.0,44.2645,44.3012,44.2645,44.3012,32458.0
2017-11-17 14:40:00,48.22,48.23,48.2,48.23,45210.0,44.3012,44.3104,44.2829,44.3104,45210.0
2017-11-17 14:45:00,48.23,48.26,48.21,48.26,42866.0,44.3104,44.338,44.292,44.338,42866.0
2017-11-17 14:50:00,48.25,48.29,48.23,48.25,35557.0,44.3288,44.3655,44.3104,44.3288,35557.0
2017-11-17 14:55:00,48.24,48.25,48.22,48.24,14593.0,44.3196,44.3288,44.3012,44.3196,14593.0
2017-11-17 15:00:00,48.25,48.26,48.19,48.2,46462.0,44.3288,44.338,44.2737,44.2829,46462.0
2017-11-17 15:05:00,48.19,48.21,48.16,48.17,22782.0,44.2737,44.292,44.2461,44.2553,22782.0
2017-11-17 15:10:00,48.18,48.23,48.17,48.19,34462.0,44.2645,44.3104,44.2553,44.2737,34462.0
2017-11-17 15:15:00,48.19,48.2,48.13,48.13,40403.0,44.2737,44.2829,44.2185,44.2185,40403.0
2017-11-17 15:20:00,48.14,48.15,48.11,48.12,25643.0,44.2277,44.2369,44.2002,44.2094,25643.0
2017-11-17 15:25:00,48.12,48.13,48.08,48.09,167033.0,44.2094,44.2185,44.1726,44.1818,167033.0
2017-11-17 15:30:00,48.09,48.15,48.09,48.15,39023.0,44.1818,44.2369,44.1818,44.2369,39023.0
2017-11-17 15:35:00,48.15,48.16,48.13,48.15,53011.0,44.2369,44.2461,44.2185,44.2369,53011.0
2017-11-17 15:40:00,48.15,48.15,48.11,48.12,34967.0,44.2369,44.2369,44.2002,44.2094,34967.0
2017-11-17 15:45:00,48.12,48.15,48.09,48.13,75463.0,44.2094,44.2369,44.1818,44.2185,75463.0
2017-11-17 15:50:00,48.13,48.16,48.12,48.16,61910.0,44.2185,44.2461,44.2094,44.2461,61910.0
2017-11-17 15:55:00,48.16,48.18,48.12,48.13,231266.0,44.2461,44.2645,44.2094,44.2185,231266.0
2017-11-20 09:30:00,48.21,48.3,48.14,48.27,50885.0,44.292,44.3747,44.2277,44.3472,50885.0
2017-11-20 09:35:00,48.28,48.33,48.08,48.1,27543.0,44.3563,44.4023,44.1726,44.191,27543.0
2017-11-20 09:40:00,48.11,48.17,48.02,48.09,18395.0,44.2002,44.2553,44.1175,44.1818,18395.0
2017-11-20 09:45:00,48.09,48.15,48.04,48.12,80788.0,44.1818,44.2369,44.1359,44.2094,80788.0
2017-11-20 09:50:00,48.12,48.12,47.99,47.99,81793.0,44.2094,44.2094,44.0899,44.0899,81793.0
2017-11-20 09:55:00,47.99,48.12,47.99,48.12,27436.0,44.0899,44.2094,44.0899,44.2094,27436.0
2017-11-20 10:00:00,48.12,48.12,48.05,48.08,35745.0,44.2094,44.2094,44.145,44.1726,35745.0
2017-11-20 10:05:00,48.09,48.24,48.08,48.2,43842.0,44.1818,44.3196,44.1726,44.2829,43842.0
2017-11-20 10:10:00,48.21,48.28,48.19,48.26,36809.0,44.292,44.3563,44.2737,44.338,36809.0
2017-11-20 10:15:00,48.25,48.28,48.21,48.26,56410.0,44.3288,44.3563,44.292,44.338,56410.0
2017-11-20 10:20:00,48.26,48.3,48.24,48.25,91240.0,44.338,44.3747,44.3196,44.3288,91240.0
2017-11-20 10:25:00,48.24,48.29,48.22,48.27,29681.0,44.3196,44.3655,44.3012,44.3472,29681.0
2017-11-20 10:30:00,48.27,48.32,48.26,48.29,31028.0,44.3472,44.3931,44.338,44.3655,31028.0
2017-11-20 10:35:00,48.3,48.38,48.3,48.33,48461.0,44.3747,44.4482,44.3747,44.4023,48461.0
2017-11-20 10:40:00,48.32,48.32,48.24,48.25,125866.0,44.3931,44.3931,44.3196,44.3288,125866.0
2017-11-20 10:45:00,48.25,48.36,48.25,48.3,57273.0,44.3288,44.4298,44.3288,44.3747,57273.0
2017-11-20 10:50:00,48.31,48.34,48.3,48.32,17840.0,44.3839,44.4115,44.3747,44.3931,17840.0
2017-11-20 10:55:00,48.32,48.33,48.3,48.33,18612.0,44.3931,44.4023,44.3747,44.4023,18612.0
2017-11-20 11:00:00,48.33,48.34,48.3,48.31,18648.0,44.4023,44.4115,44.3747,44.3839,18648.0
2017-11-20 11:05:00,48.3,48.31,48.23,48.28,65140.0,44.3747,44.3839,44.3104,44.3563,65140.0
2017-11-20 11:10:00,48.28,48.35,48.27,48.34,60827.0,44.3563,44.4207,44.3472,44.4115,60827.0
2017-11-20 11:15:00,48.35,48.41,48.33,48.4,61582.0,44.4207,44.4758,44.4023,44.4666,61582.0
2017-11-20 11:20:00,48.4,48.43,48.34,48.37,26489.0,44.4666,44.4942,44.4115,44.439,26489.0
2017-11-20 11:25:00,48.37,48.43,48.37,48.41,37573.0,44.439,44.4942,44.439,44.4758,37573.0
2017-11-20 11:30:00,48.42,48.43,48.35,48.36,50910.0,44.485,44.4942,44.4207,44.4298,50910.0
2017-11-20 11:35:00,48.36,48.36,48.13,48.15,86232.0,44.4298,44.4298,44.2185,44.2369,86232.0
2017-11-20 11:40:00,48.15,48.2,48.14,48.18,110923.0,44.2369,44.2829,44.2277,44.2645,110923.0
2017-11-20 11:45:00,48.19,48.26,48.16,48.26,28800.0,44.2737,44.338,44.2461,44.338,28800.0
2017-11-20 11:50:00,48.27,48.32,48.24,48.32,26690.0,44.3472,44.3931,44.3196,44.3931,26690.0
2017-11-20 11:55:00,48.33,48.33,48.29,48.31,43653.0,44.4023,44.4023,44.3655,44.3839,43653.0
2017-11-20 12:00:00,48.31,48.34,48.26,48.33,121191.0,44.3839,44.4115,44.338,44.4023,121191.0
2017-11-20 12:05:00,48.32,48.44,48.32,48.44,66030.0,44.3931,44.5033,44.3931,44.5033,66030.0
2017-11-20 12:10:00,48.43,48.43,48.4,48.42,80092.0,44.4942,44.4942,44.4666,44.485,80092.0
2017-11-20 12:15:00,48.42,48.42,48.35,48.36,17362.0,44.485,44.485,44.4207,44.4298,17362.0
2017-11-20 12:20:00,48.36,48.37,48.33,48.37,16983.0,44.4298,44.439,44.4023,44.439,16983.0
2017-11-20 12:25:00,48.37,48.38,48.35,48.36,17080.0,44.439,44.4482,44.4207,44.4298,17080.0
2017-11-20 12:30:00,48.37,48.46,48.36,48.42,46773.0,44.439,44.5217,44.4298,44.485,46773.0
2017-11-20 12:35:00,48.42,48.49,48.41,48.47,37614.0,44.485,44.5493,44.4758,44.5309,37614.0
2017-11-20 12:40:00,48.47,48.57,48.47,48.5,30634.0,44.5309,44.6228,44.5309,44.5585,30634.0
2017-11-20 12:45:00,48.5,48.51,48.42,48.43,13085.0,44.5585,44.5677,44.485,44.4942,13085.0
2017-11-20 12:50:00,48.43,48.44,48.39,48.43,11225.0,44.4942,44.5033,44.4574,44.4942,11225.0
2017-11-20 12:55:00,48.43,48.43,48.37,48.41,28400.0,44.4942,44.4942,44.439,44.4758,28400.0
2017-11-20 13:00:00,48.41,48.41,48.35,48.36,12479.0,44.4758,44.4758,44.4207,44.4298,12479.0
2017-11-20 13:05:00,48.36,48.38,48.36,48.37,13364.0,44.4298,44.4482,44.4298,44.439,13364.0
2017-11-20 13:10:00,48.38,48.38,48.36,48.37,6370.0,44.4482,44.4482,44.4298,44.439,6370.0
2017-11-20 13:15:00,48.37,48.39,48.35,48.39,51214.0,44.439,44.4574,44.4207,44.4574,51214.0
2017-11-20 13:20:00,48.38,48.43,48.34,48.43,225835.0,44.4482,44.4942,44.4115,44.4942,225835.0
2017-11-20 13:25:00,48.43,48.45,48.38,48.39,25596.0,44.4942,44.5125,44.4482,44.4574,25596.0
2017-11-20 13:30:00,48.38,48.4,48.3,48.34,50889.0,44.4482,44.4666,44.3747,44.4115,50889.0
2017-11-20 13:35:00,48.35,48.35,48.28,48.31,57661.0,44.4207,44.4207,44.3563,44.3839,57661.0
2017-11-20 13:40:00,48.32,48.32,48.19,48.24,41050.0,44.3931,44.3931,44.2737,44.3196,41050.0
2017-11-20 13:45:00,48.24,48.27,48.23,48.25,63211.0,44.3196,44.3472,44.3104,44.3288,63211.0
2017-11-20 13:50:00,48.25,48.25,48.23,48.24,20718.0,44.3288,44.3288,44.3104,44.3196,20718.0
2017-11-20 13:55:00,48.24,48.28,48.21,48.28,33883.0,44.3196,44.3563,44.292,44.3563,33883.0
2017-11-20 14:00:00,48.27,48.27,48.22,48.23,13921.0,44.3472,44.3472,44.3012,44.3104,13921.0
2017-11-20 14:05:00,48.23,48.25,48.21,48.23,54333.0,44.3104,44.3288,44.292,44.3104,54333.0
2017-11-20 14:10:00,48.22,48.25,48.22,48.23,13671.0,44.3012,44.3288,44.3012,44.3104,13671.0
2017-11-20 14:15:00,48.22,48.24,48.15,48.17,27673.0,44.3012,44.3196,44.2369,44.2553,27673.0
2017-11-20 14:20:00,48.17,48.18,48.14,48.16,13685.0,44.2553,44.2645,44.2277,44.2461,13685.0
2017-11-20 14:25:00,48.15,48.18,48.14,48.18,23011.0,44.2369,44.2645,44.2277,44.2645,23011.0
2017-11-20 14:30:00,48.18,48.18,48.13,48.15,13062.0,44.2645,44.2645,44.2185,44.2369,13062.0
2017-11-20 14:35:00,48.16,48.18,48.14,48.17,24512.0,44.2461,44.2645,44.2277,44.2553,24512.0
2017-11-20 14:40:00,48.17,48.23,48.17,48.22,21879.0,44.2553,44.3104,44.2553,44.3012,21879.0
2017-11-20 14:45:00,48.22,48.23,48.18,48.2,15508.0,44.3012,44.3104,44.2645,44.2829,15508.0
2017-11-20 14:50:00,48.2,48.22,48.18,48.19,15420.0,44.2829,44.3012,44.2645,44.2737,15420.0
2017-11-20 14:55:00,48.19,48.22,48.17,48.18,22783.0,44.2737,44.3012,44.2553,44.2645,22783.0
2017-11-20 15:00:00,48.18,48.19,48.17,48.18,15445.0,44.2645,44.2737,44.2553,44.2645,15445.0
2017-11-20 15:05:00,48.19,48.19,48.17,48.18,24131.0,44.2737,44.2737,44.2553,44.2645,24131.0
2017-11-20 15:10:00,48.18,48.19,48.12,48.14,21351.0,44.2645,44.2737,44.2094,44.2277,21351.0
2017-11-20 15:15:00,48.13,48.15,48.12,48.14,37910.0,44.2185,44.2369,44.2094,44.2277,37910.0
2017-11-20 15:20:00,48.13,48.15,48.12,48.13,27437.0,44.2185,44.2369,44.2094,44.2185,27437.0
2017-11-20 15:25:00,48.13,48.14,48.11,48.13,40523.0,44.2185,44.2277,44.2002,44.2185,40523.0
2017-11-20 15:30:00,48.14,48.16,48.13,48.15,40960.0,44.2277,44.2461,44.2185,44.2369,40960.0
2017-11-20 15:35:00,48.15,48.16,48.14,48.16,33172.0,44.2369,44.2461,44.2277,44.2461,33172.0
2017-11-20 15:40:00,48.15,48.2,48.15,48.16,56046.0,44.2369,44.2829,44.2369,44.2461,56046.0
2017-11-20 15:45:00,48.16,48.18,48.15,48.17,64143.0,44.2461,44.2645,44.2369,44.2553,64143.0
2017-11-20 15:50:00,48.16,48.23,48.16,48.22,99182.0,44.2461,44.3104,44.2461,44.3012,99182.0
2017-11-20 15:55:00,48.22,48.25,48.19,48.2,323449.0,44.3012,44.3288,44.2737,44.2829,323449.0
2017-11-21 09:30:00,48.74,49.1,48.63,48.95,144249.0,44.779,45.1097,44.6779,44.9719,144249.0
2017-11-21 09:35:00,48.98,49.03,48.7,48.78,112021.0,44.9995,45.0454,44.7422,44.8157,112021.0
2017-11-21 09:40:00,48.81,48.97,48.78,48.88,56296.0,44.8433,44.9903,44.8157,44.9076,56296.0
2017-11-21 09:45:00,48.85,49.04,48.85,49.02,75365.0,44.88,45.0546,44.88,45.0362,75365.0
2017-11-21 09:50:00,49.03,49.03,48.81,48.89,57725.0,45.0454,45.0454,44.8433,44.9168,57725.0
2017-11-21 09:55:00,48.9,49.03,48.82,48.83,127209.0,44.926,45.0454,44.8525,44.8617,127209.0
2017-11-21 10:00:00,48.84,48.93,48.8,48.88,55406.0,44.8708,44.9535,44.8341,44.9076,55406.0
2017-11-21 10:05:00,48.88,48.94,48.84,48.9,53871.0,44.9076,44.9627,44.8708,44.926,53871.0
2017-11-21 10:10:00,48.91,49.0,48.85,49.0,48744.0,44.9351,45.0178,44.88,45.0178,48744.0
2017-11-21 10:15:00,49.01,49.12,49.0,49.06,53655.0,45.027,45.1281,45.0178,45.073,53655.0
2017-11-21 10:20:00,49.07,49.12,48.93,48.93,51007.0,45.0821,45.1281,44.9535,44.9535,51007.0
2017-11-21 10:25:00,48.92,49.07,48.92,49.05,53999.0,44.9443,45.0821,44.9443,45.0638,53999.0
2017-11-21 10:30:00,49.05,49.15,49.05,49.09,48047.0,45.0638,45.1556,45.0638,45.1005,48047.0
2017-11-21 10:35:00,49.09,49.12,49.03,49.11,32194.0,45.1005,45.1281,45.0454,45.1189,32194.0
2017-11-21 10:40:00,49.11,49.18,49.08,49.17,90587.0,45.1189,45.1832,45.0913,45.174,90587.0
2017-11-21 10:45:00,49.17,49.17,49.05,49.1,57639.0,45.174,45.174,45.0638,45.1097,57639.0
2017-11-21 10:50:00,49.11,49.15,49.09,49.1,62660.0,45.1189,45.1556,45.1005,45.1097,62660.0
2017-11-21 10:55:00,49.1,49.18,49.09,49.18,47491.0,45.1097,45.1832,45.1005,45.1832,47491.0
2017-11-21 11:00:00,49.19,49.29,49.18,49.18,82342.0,45.1924,45.2843,45.1832,45.1832,82342.0
2017-11-21 11:05:00,49.18,49.2,49.08,49.11,54966.0,45.1832,45.2016,45.0913,45.1189,54966.0
2017-11-21 11:10:00,49.11,49.14,49.05,49.05,28755.0,45.1189,45.1465,45.0638,45.0638,28755.0
2017-11-21 11:15:00,49.05,49.06,49.01,49.03,32389.0,45.0638,45.073,45.027,45.0454,32389.0
2017-11-21 11:20:00,49.03,49.11,49.03,49.11,27735.0,45.0454,45.1189,45.0454,45.1189,27735.0
2017-11-21 11:25:00,49.11,49.22,49.11,49.22,55122.0,45.1189,45.22,45.1189,45.22,55122.0
2017-11-21 11:30:00,49.23,49.4,49.19,49.34,105529.0,45.2291,45.3853,45.1924,45.3302,105529.0
2017-11-21 11:35:00,49.34,49.35,49.22,49.27,45845.0,45.3302,45.3394,45.22,45.2659,45845.0
2017-11-21 11:40:00,49.27,49.29,49.23,49.24,58036.0,45.2659,45.2843,45.2291,45.2383,58036.0
2017-11-21 11:45:00,49.24,49.29,49.21,49.29,75774.0,45.2383,45.2843,45.2108,45.2843,75774.0
2017-11-21 11:50:00,49.28,49.28,49.2,49.25,63962.0,45.2751,45.2751,45.2016,45.2475,63962.0
2017-11-21 11:55:00,49.26,49.26,49.17,49.19,60659.0,45.2567,45.2567,45.174,45.1924,60659.0
2017-11-21 12:00:00,49.18,49.26,49.17,49.25,54200.0,45.1832,45.2567,45.174,45.2475,54200.0
2017-11-21 12:05:00,49.26,49.26,49.22,49.22,48593.0,45.2567,45.2567,45.22,45.22,48593.0
2017-11-21 12:10:00,49.21,49.23,49.19,49.21,25247.0,45.2108,45.2291,45.1924,45.2108,25247.0
2017-11-21 12:15:00,49.21,49.21,49.15,49.15,29046.0,45.2108,45.2108,45.1556,45.1556,29046.0
2017-11-21 12:20:00,49.16,49.21,49.16,49.21,18993.0,45.1648,45.2108,45.1648,45.2108,18993.0
2017-11-21 12:25:00,49.21,49.26,49.2,49.26,23938.0,45.2108,45.2567,45.2016,45.2567,23938.0
2017-11-21 12:30:00,49.26,49.26,49.21,49.22,22163.0,45.2567,45.2567,45.2108,45.22,22163.0
2017-11-21 12:35:00,49.22,49.22,49.19,49.2,39320.0,45.22,45.22,45.1924,45.2016,39320.0
2017-11-21 12:40:00,49.21,49.21,49.18,49.21,31194.0,45.2108,45.2108,45.1832,45.2108,31194.0
2017-11-21 12:45:00,49.21,49.24,49.19,49.24,31288.0,45.2108,45.2383,45.1924,45.2383,31288.0
2017-11-21 12:50:00,49.24,49.24,49.2,49.21,30881.0,45.2383,45.2383,45.2016,45.2108,30881.0
2017-11-21 12:55:00,49.21,49.25,49.2,49.21,45049.0,45.2108,45.2475,45.2016,45.2108,45049.0
2017-11-21 13:00:00,49.2,49.21,49.17,49.2,41761.0,45.2016,45.2108,45.174,45.2016,41761.0
2017-11-21 13:05:00,49.2,49.27,49.19,49.22,51331.0,45.2016,45.2659,45.1924,45.22,51331.0
2017-11-21 13:10:00,49.21,49.31,49.19,49.31,53672.0,45.2108,45.3026,45.1924,45.3026,53672.0
2017-11-21 13:15:00,49.3,49.33,49.3,49.33,13933.0,45.2935,45.321,45.2935,45.321,13933.0
2017-11-21 13:20:00,49.32,49.35,49.32,49.35,20707.0,45.3118,45.3394,45.3118,45.3394,20707.0
2017-11-21 13:25:00,49.35,49.39,49.33,49.38,44833.0,45.3394,45.3761,45.321,45.367,44833.0
2017-11-21 13:30:00,49.38,49.38,49.32,49.37,54536.0,45.367,45.367,45.3118,45.3578,54536.0
2017-11-21 13:35:00,49.36,49.39,49.36,49.39,37484.0,45.3486,45.3761,45.3486,45.3761,37484.0
2017-11-21 13:40:00,49.38,49.39,49.34,49.36,26590.0,45.367,45.3761,45.3302,45.3486,26590.0
2017-11-21 13:45:00,49.35,49.44,49.35,49.44,60683.0,45.3394,45.4221,45.3394,45.4221,60683.0
2017-11-21 13:50:00,49.45,49.51,49.44,49.51,54710.0,45.4313,45.4864,45.4221,45.4864,54710.0
2017-11-21 13:55:00,49.5,49.51,49.47,49.47,74848.0,45.4772,45.4864,45.4496,45.4496,74848.0
2017-11-21 14:00:00,49.48,49.48,49.39,49.43,29016.0,45.4588,45.4588,45.3761,45.4129,29016.0
2017-11-21 14:05:00,49.43,49.44,49.42,49.44,26910.0,45.4129,45.4221,45.4037,45.4221,26910.0
2017-11-21 14:10:00,49.44,49.5,49.42,49.44,58896.0,45.4221,45.4772,45.4037,45.4221,58896.0
2017-11-21 14:15:00,49.45,49.5,49.44,49.5,36186.0,45.4313,45.4772,45.4221,45.4772,36186.0
2017-11-21 14:20:00,49.51,49.52,49.47,49.52,43790.0,45.4864,45.4956,45.4496,45.4956,43790.0
2017-11-21 14:25:00,49.52,49.54,49.51,49.52,46032.0,45.4956,45.514,45.4864,45.4956,46032.0
2017-11-21 14:30:00,49.52,49.53,49.47,49.49,31955.0,45.4956,45.5048,45.4496,45.468,31955.0
2017-11-21 14:35:00,49.5,49.5,49.43,49.45,42744.0,45.4772,45.4772,45.4129,45.4313,42744.0
2017-11-21 14:40:00,49.46,49.47,49.39,49.4,39401.0,45.4405,45.4496,45.3761,45.3853,39401.0
2017-11-21 14:45:00,49.4,49.41,49.34,49.37,58846.0,45.3853,45.3945,45.3302,45.3578,58846.0
2017-11-21 14:50:00,49.37,49.43,49.37,49.43,44664.0,45.3578,45.4129,45.3578,45.4129,44664.0
2017-11-21 14:55:00,49.42,49.52,49.41,49.49,47137.0,45.4037,45.4956,45.3945,45.468,47137.0
2017-11-21 15:00:00,49.49,49.51,49.44,49.44,69140.0,45.468,45.4864,45.4221,45.4221,69140.0
2017-11-21 15:05:00,49.44,49.45,49.37,49.39,115460.0,45.4221,45.4313,45.3578,45.3761,115460.0
2017-11-21 15:10:00,49.39,49.4,49.35,49.4,57766.0,45.3761,45.3853,45.3394,45.3853,57766.0
2017-11-21 15:15:00,49.4,49.4,49.34,49.37,56521.0,45.3853,45.3853,45.3302,45.3578,56521.0
2017-11-21 15:20:00,49.36,49.37,49.3,49.32,35667.0,45.3486,45.3578,45.2935,45.3118,35667.0
2017-11-21 15:25:00,49.31,49.31,49.22,49.23,114886.0,45.3026,45.3026,45.22,45.2291,114886.0
2017-11-21 15:30:00,49.23,49.25,49.22,49.23,67515.0,45.2291,45.2475,45.22,45.2291,67515.0
2017-11-21 15:35:00,49.24,49.25,49.2,49.21,87768.0,45.2383,45.2475,45.2016,45.2108,87768.0
2017-11-21 15:40:00,49.21,49.29,49.2,49.27,108592.0,45.2108,45.2843,45.2016,45.2659,108592.0
2017-11-21 15:45:00,49.27,49.28,49.24,49.28,77560.0,45.2659,45.2751,45.2383,45.2751,77560.0
2017-11-21 15:50:00,49.28,49.28,49.25,49.26,103858.0,45.2751,45.2751,45.2475,45.2567,103858.0
2017-11-21 15:55:00,49.26,49.37,49.25,49.36,342247.0,45.2567,45.3578,45.2475,45.3486,342247.0
2017-11-22 09:30:00,49.3,49.38,49.19,49.26,74568.0,45.2935,45.367,45.1924,45.2567,74568.0
2017-11-22 09:35:00,49.25,49.25,49.12,49.14,29801.0,45.2475,45.2475,45.1281,45.1465,29801.0
2017-11-22 09:40:00,49.14,49.21,49.04,49.07,39740.0,45.1465,45.2108,45.0546,45.0821,39740.0
2017-11-22 09:45:00,49.06,49.13,49.0,49.1,38207.0,45.073,45.1373,45.0178,45.1097,38207.0
2017-11-22 09:50:00,49.09,49.34,49.09,49.3,54602.0,45.1005,45.3302,45.1005,45.2935,54602.0
2017-11-22 09:55:00,49.31,49.46,49.28,49.44,55533.0,45.3026,45.4405,45.2751,45.4221,55533.0
2017-11-22 10:00:00,49.44,49.45,49.24,49.27,33214.0,45.4221,45.4313,45.2383,45.2659,33214.0
2017-11-22 10:05:00,49.26,49.29,49.23,49.29,17421.0,45.2567,45.2843,45.2291,45.2843,17421.0
2017-11-22 10:10:00,49.29,49.39,49.28,49.39,28505.0,45.2843,45.3761,45.2751,45.3761,28505.0
2017-11-22 10:15:00,49.4,49.4,49.17,49.27,58294.0,45.3853,45.3853,45.174,45.2659,58294.0
2017-11-22 10:20:00,49.26,49.28,49.19,49.26,28208.0,45.2567,45.2751,45.1924,45.2567,28208.0
2017-11-22 10:25:00,49.27,49.32,49.24,49.29,27400.0,45.2659,45.3118,45.2383,45.2843,27400.0
2017-11-22 10:30:00,49.27,49.28,49.14,49.14,29537.0,45.2659,45.2751,45.1465,45.1465,29537.0
2017-11-22 10:35:00,49.14,49.21,49.14,49.2,26589.0,45.1465,45.2108,45.1465,45.2016,26589.0
2017-11-22 10:40:00,49.2,49.21,49.16,49.18,30968.0,45.2016,45.2108,45.1648,45.1832,30968.0
2017-11-22 10:45:00,49.18,49.18,49.11,49.13,21334.0,45.1832,45.1832,45.1189,45.1373,21334.0
2017-11-22 10:50:00,49.13,49.13,49.06,49.06,21763.0,45.1373,45.1373,45.073,45.073,21763.0
2017-11-22 10:55:00,49.07,49.15,49.06,49.13,27463.0,45.0821,45.1556,45.073,45.1373,27463.0
2017-11-22 11:00:00,49.13,49.17,49.12,49.14,16493.0,45.1373,45.174,45.1281,45.1465,16493.0
2017-11-22 11:05:00,49.14,49.15,49.09,49.14,15999.0,45.1465,45.1556,45.1005,45.1465,15999.0
2017-11-22 11:10:00,49.14,49.14,49.09,49.1,46661.0,45.1465,45.1465,45.1005,45.1097,46661.0
2017-11-22 11:15:00,49.1,49.14,49.1,49.1,32418.0,45.1097,45.1465,45.1097,45.1097,32418.0
2017-11-22 11:20:00,49.09,49.11,49.09,49.11,10227.0,45.1005,45.1189,45.1005,45.1189,10227.0
2017-11-22 11:25:00,49.11,49.17,49.1,49.11,16400.0,45.1189,45.174,45.1097,45.1189,16400.0
2017-11-22 11:30:00,49.12,49.16,49.12,49.15,6932.0,45.1281,45.1648,45.1281,45.1556,6932.0
2017-11-22 11:35:00,49.15,49.19,49.12,49.19,13471.0,45.1556,45.1924,45.1281,45.1924,13471.0
2017-11-22 11:40:00,49.19,49.22,49.19,49.21,9315.0,45.1924,45.22,45.1924,45.2108,9315.0
2017-11-22 11:45:00,49.22,49.22,49.19,49.21,9439.0,45.22,45.22,45.1924,45.2108,9439.0
2017-11-22 11:50:00,49.21,49.27,49.21,49.26,18631.0,45.2108,45.2659,45.2108,45.2567,18631.0
2017-11-22 11:55:00,49.25,49.26,49.21,49.23,16028.0,45.2475,45.2567,45.2108,45.2291,16028.0
2017-11-22 12:00:00,49.24,49.28,49.24,49.24,10526.0,45.2383,45.2751,45.2383,45.2383,10526.0
2017-11-22 12:05:00,49.25,49.34,49.25,49.33,10125.0,45.2475,45.3302,45.2475,45.321,10125.0
2017-11-22 12:10:00,49.32,49.33,49.28,49.29,28345.0,45.3118,45.321,45.2751,45.2843,28345.0
2017-11-22 12:15:00,49.3,49.3,49.23,49.29,12631.0,45.2935,45.2935,45.2291,45.2843,12631.0
2017-11-22 12:20:00,49.28,49.31,49.28,49.3,16142.0,45.2751,45.3026,45.2751,45.2935,16142.0
2017-11-22 12:25:00,49.31,49.39,49.31,49.39,9759.0,45.3026,45.3761,45.3026,45.3761,9759.0
2017-11-22 12:30:00,49.38,49.39,49.34,49.34,13491.0,45.367,45.3761,45.3302,45.3302,13491.0
2017-11-22 12:35:00,49.34,49.37,49.32,49.37,17523.0,45.3302,45.3578,45.3118,45.3578,17523.0
2017-11-22 12:40:00,49.36,49.37,49.33,49.36,11515.0,45.3486,45.3578,45.321,45.3486,11515.0
2017-11-22 12:45:00,49.36,49.4,49.36,49.4,29326.0,45.3486,45.3853,45.3486,45.3853,29326.0
2017-11-22 12:50:00,49.39,49.41,49.37,49.41,11846.0,45.3761,45.3945,45.3578,45.3945,11846.0
2017-11-22 12:55:00,49.41,49.51,49.41,49.5,25373.0,45.3945,45.4864,45.3945,45.4772,25373.0
2017-11-22 13:00:00,49.5,49.55,49.48,49.54,33678.0,45.4772,45.5231,45.4588,45.514,33678.0
2017-11-22 13:05:00,49.54,49.56,49.54,49.55,16260.0,45.514,45.5323,45.514,45.5231,16260.0
2017-11-22 13:10:00,49.55,49.6,49.54,49.59,26073.0,45.5231,45.5691,45.514,45.5599,26073.0
2017-11-22 13:15:00,49.58,49.63,49.56,49.59,55414.0,45.5507,45.5966,45.5323,45.5599,55414.0
2017-11-22 13:20:00,49.6,49.61,49.55,49.61,31930.0,45.5691,45.5783,45.5231,45.5783,31930.0
2017-11-22 13:25:00,49.61,49.67,49.61,49.63,14448.0,45.5783,45.6334,45.5783,45.5966,14448.0
2017-11-22 13:30:00,49.62,49.64,49.59,49.61,11432.0,45.5874,45.6058,45.5599,45.5783,11432.0
2017-11-22 13:35:00,49.61,49.63,49.57,49.57,31220.0,45.5783,45.5966,45.5415,45.5415,31220.0
2017-11-22 13:40:00,49.56,49.56,49.53,49.54,16357.0,45.5323,45.5323,45.5048,45.514,16357.0
2017-11-22 13:45:00,49.55,49.55,49.5,49.5,10319.0,45.5231,45.5231,45.4772,45.4772,10319.0
2017-11-22 13:50:00,49.5,49.62,49.5,49.61,35022.0,45.4772,45.5874,45.4772,45.5783,35022.0
2017-11-22 13:55:00,49.61,49.62,49.55,49.56,31570.0,45.5783,45.5874,45.5231,45.5323,31570.0
2017-11-22 14:00:00,49.55,49.62,49.53,49.57,28241.0,45.5231,45.5874,45.5048,45.5415,28241.0
2017-11-22 14:05:00,49.57,49.63,49.56,49.62,11459.0,45.5415,45.5966,45.5323,45.5874,11459.0
2017-11-22 14:10:00,49.62,49.67,49.61,49.65,24653.0,45.5874,45.6334,45.5783,45.615,24653.0
2017-11-22 14:15:00,49.64,49.64,49.55,49.55,14831.0,45.6058,45.6058,45.5231,45.5231,14831.0
2017-11-22 14:20:00,49.56,49.59,49.56,49.56,10985.0,45.5323,45.5599,45.5323,45.5323,10985.0
2017-11-22 14:25:00,49.56,49.58,49.55,49.56,28627.0,45.5323,45.5507,45.5231,45.5323,28627.0
2017-11-22 14:30:00,49.57,49.59,49.54,49.59,14077.0,45.5415,45.5599,45.514,45.5599,14077.0
2017-11-22 14:35:00,49.59,49.62,49.58,49.6,25509.0,45.5599,45.5874,45.5507,45.5691,25509.0
2017-11-22 14:40:00,49.6,49.62,49.55,49.57,30735.0,45.5691,45.5874,45.5231,45.5415,30735.0
2017-11-22 14:45:00,49.57,49.58,49.55,49.55,19798.0,45.5415,45.5507,45.5231,45.5231,19798.0
2017-11-22 14:50:00,49.55,49.61,49.55,49.61,24785.0,45.5231,45.5783,45.5231,45.5783,24785.0
2017-11-22 14:55:00,49.6,49.61,49.55,49.56,10864.0,45.5691,45.5783,45.5231,45.5323,10864.0
2017-11-22 15:00:00,49.55,49.57,49.55,49.57,21873.0,45.5231,45.5415,45.5231,45.5415,21873.0
2017-11-22 15:05:00,49.56,49.57,49.54,49.55,39505.0,45.5323,45.5415,45.514,45.5231,39505.0
2017-11-22 15:10:00,49.55,49.63,49.55,49.62,58045.0,45.5231,45.5966,45.5231,45.5874,58045.0
2017-11-22 15:15:00,49.62,49.66,49.61,49.65,32289.0,45.5874,45.6242,45.5783,45.615,32289.0
2017-11-22 15:20:00,49.65,49.66,49.6,49.61,21570.0,45.615,45.6242,45.5691,45.5783,21570.0
2017-11-22 15:25:00,49.6,49.62,49.58,49.62,25318.0,45.5691,45.5874,45.5507,45.5874,25318.0
2017-11-22 15:30:00,49.62,49.62,49.58,49.6,27120.0,45.5874,45.5874,45.5507,45.5691,27120.0
2017-11-22 15:35:00,49.59,49.65,49.59,49.62,51798.0,45.5599,45.615,45.5599,45.5874,51798.0
2017-11-22 15:40:00,49.63,49.64,49.59,49.6,45370.0,45.5966,45.6058,45.5599,45.5691,45370.0
2017-11-22 15:45:00,49.6,49.62,49.58,49.59,36709.0,45.5691,45.5874,45.5507,45.5599,36709.0
2017-11-22 15:50:00,49.6,49.6,49.54,49.56,92994.0,45.5691,45.5691,45.514,45.5323,92994.0
2017-11-22 15:55:00,49.55,49.66,49.55,49.59,375221.0,45.5231,45.6242,45.5231,45.5599,375221.0
2017-11-24 09:30:00,49.62,49.84,49.58,49.66,48786.0,45.5874,45.7896,45.5507,45.6242,48786.0
2017-11-24 09:35:00,49.66,49.74,49.61,49.66,37964.0,45.6242,45.6977,45.5783,45.6242,37964.0
2017-11-24 09:40:00,49.66,49.8,49.56,49.75,34525.0,45.6242,45.7528,45.5323,45.7069,34525.0
2017-11-24 09:45:00,49.77,49.83,49.7,49.75,24691.0,45.7253,45.7804,45.6609,45.7069,24691.0
2017-11-24 09:50:00,49.73,49.78,49.62,49.73,55792.0,45.6885,45.7344,45.5874,45.6885,55792.0
2017-11-24 09:55:00,49.76,49.81,49.72,49.8,16427.0,45.7161,45.762,45.6793,45.7528,16427.0
2017-11-24 10:00:00,49.8,49.85,49.78,49.8,30256.0,45.7528,45.7988,45.7344,45.7528,30256.0
2017-11-24 10:05:00,49.8,49.85,49.79,49.84,11040.0,45.7528,45.7988,45.7436,45.7896,11040.0
2017-11-24 10:10:00,49.83,49.88,49.83,49.86,15418.0,45.7804,45.8263,45.7804,45.8079,15418.0
2017-11-24 10:15:00,49.87,49.95,49.85,49.93,24497.0,45.8171,45.8906,45.7988,45.8723,24497.0
2017-11-24 10:20:00,49.93,49.94,49.85,49.88,25333.0,45.8723,45.8814,45.7988,45.8263,25333.0
2017-11-24 10:25:00,49.86,49.94,49.86,49.91,13488.0,45.8079,45.8814,45.8079,45.8539,13488.0
2017-11-24 10:30:00,49.91,49.91,49.8,49.88,26353.0,45.8539,45.8539,45.7528,45.8263,26353.0
2017-11-24 10:35:00,49.88,49.88,49.77,49.83,19932.0,45.8263,45.8263,45.7253,45.7804,19932.0
2017-11-24 10:40:00,49.82,49.84,49.8,49.83,5686.0,45.7712,45.7896,45.7528,45.7804,5686.0
2017-11-24 10:45:00,49.83,49.87,49.82,49.86,18419.0,45.7804,45.8171,45.7712,45.8079,18419.0
2017-11-24 10:50:00,49.85,49.85,49.74,49.8,16804.0,45.7988,45.7988,45.6977,45.7528,16804.0
2017-11-24 10:55:00,49.79,49.83,49.78,49.82,15100.0,45.7436,45.7804,45.7344,45.7712,15100.0
2017-11-24 11:00:00,49.83,49.9,49.81,49.89,26064.0,45.7804,45.8447,45.762,45.8355,26064.0
2017-11-24 11:05:00,49.89,49.95,49.86,49.87,33667.0,45.8355,45.8906,45.8079,45.8171,33667.0
2017-11-24 11:10:00,49.88,49.91,49.84,49.9,27114.0,45.8263,45.8539,45.7896,45.8447,27114.0
2017-11-24 11:15:00,49.89,49.95,49.88,49.92,19528.0,45.8355,45.8906,45.8263,45.8631,19528.0
2017-11-24 11:20:00,49.92,49.97,49.91,49.96,31218.0,45.8631,45.909,45.8539,45.8998,31218.0
2017-11-24 11:25:00,49.95,49.99,49.93,49.94,42833.0,45.8906,45.9274,45.8723,45.8814,42833.0
2017-11-24 11:30:00,49.94,49.94,49.85,49.86,15939.0,45.8814,45.8814,45.7988,45.8079,15939.0
2017-11-24 11:35:00,49.86,49.91,49.84,49.89,16851.0,45.8079,45.8539,45.7896,45.8355,16851.0
2017-11-24 11:40:00,49.9,49.91,49.88,49.89,14389.0,45.8447,45.8539,45.8263,45.8355,14389.0
2017-11-24 11:45:00,49.89,49.91,49.88,49.88,12420.0,45.8355,45.8539,45.8263,45.8263,12420.0
2017-11-24 11:50:00,49.89,49.89,49.88,49.89,9066.0,45.8355,45.8355,45.8263,45.8355,9066.0
2017-11-24 11:55:00,49.88,49.92,49.87,49.92,17431.0,45.8263,45.8631,45.8171,45.8631,17431.0
2017-11-24 12:00:00,49.91,49.94,49.91,49.93,16497.0,45.8539,45.8814,45.8539,45.8723,16497.0
2017-11-24 12:05:00,49.94,49.99,49.94,49.97,17808.0,45.8814,45.9274,45.8814,45.909,17808.0
2017-11-24 12:10:00,49.98,49.99,49.95,49.96,10408.0,45.9182,45.9274,45.8906,45.8998,10408.0
2017-11-24 12:15:00,49.95,49.96,49.92,49.93,14835.0,45.8906,45.8998,45.8631,45.8723,14835.0
2017-11-24 12:20:00,49.93,49.94,49.87,49.91,33646.0,45.8723,45.8814,45.8171,45.8539,33646.0
2017-11-24 12:25:00,49.9,49.95,49.89,49.91,23288.0,45.8447,45.8906,45.8355,45.8539,23288.0
2017-11-24 12:30:00,49.91,49.97,49.91,49.96,30518.0,45.8539,45.909,45.8539,45.8998,30518.0
2017-11-24 12:35:00,49.96,49.97,49.94,49.95,28210.0,45.8998,45.909,45.8814,45.8906,28210.0
2017-11-24 12:40:00,49.96,49.96,49.9,49.91,31140.0,45.8998,45.8998,45.8447,45.8539,31140.0
2017-11-24 12:45:00,49.92,50.04,49.92,50.04,59528.0,45.8631,45.9733,45.8631,45.9733,59528.0
2017-11-24 12:50:00,50.04,50.06,49.97,49.98,43956.0,45.9733,45.9917,45.909,45.9182,43956.0
2017-11-24 12:55:00,49.98,49.99,49.97,49.99,106860.0,45.9182,45.9274,45.909,45.9274,106860.0
2017-11-27 09:30:00,50.0,50.0,49.6,49.67,84213.0,45.9366,45.9366,45.5691,45.6334,84213.0
2017-11-27 09:35:00,49.66,49.67,49.39,49.43,136593.0,45.6242,45.6334,45.3761,45.4129,136593.0
2017-11-27 09:40:00,49.42,49.64,49.4,49.62,66109.0,45.4037,45.6058,45.3853,45.5874,66109.0
2017-11-27 09:45:00,49.63,49.67,49.52,49.55,56230.0,45.5966,45.6334,45.4956,45.5231,56230.0
2017-11-27 09:50:00,49.55,49.65,49.52,49.56,37666.0,45.5231,45.615,45.4956,45.5323,37666.0
2017-11-27 09:55:00,49.54,49.55,49.41,49.42,38014.0,45.514,45.5231,45.3945,45.4037,38014.0
2017-11-27 10:00:00,49.45,49.68,49.43,49.68,82549.0,45.4313,45.6426,45.4129,45.6426,82549.0
2017-11-27 10:05:00,49.68,49.75,49.52,49.54,65692.0,45.6426,45.7069,45.4956,45.514,65692.0
2017-11-27 10:10:00,49.53,49.59,49.47,49.55,47109.0,45.5048,45.5599,45.4496,45.5231,47109.0
2017-11-27 10:15:00,49.55,49.59,49.5,49.54,19760.0,45.5231,45.5599,45.4772,45.514,19760.0
2017-11-27 10:20:00,49.54,49.6,49.5,49.6,32191.0,45.514,45.5691,45.4772,45.5691,32191.0
2017-11-27 10:25:00,49.59,49.63,49.53,49.6,21872.0,45.5599,45.5966,45.5048,45.5691,21872.0
2017-11-27 10:30:00,49.59,49.74,49.58,49.73,116229.0,45.5599,45.6977,45.5507,45.6885,116229.0
2017-11-27 10:35:00,49.72,49.75,49.69,49.73,37714.0,45.6793,45.7069,45.6518,45.6885,37714.0
2017-11-27 10:40:00,49.72,49.74,49.64,49.67,72274.0,45.6793,45.6977,45.6058,45.6334,72274.0
2017-11-27 10:45:00,49.69,49.72,49.66,49.69,43045.0,45.6518,45.6793,45.6242,45.6518,43045.0
2017-11-27 10:50:00,49.69,49.71,49.57,49.59,31586.0,45.6518,45.6701,45.5415,45.5599,31586.0
2017-11-27 10:55:00,49.59,49.71,49.59,49.66,39937.0,45.5599,45.6701,45.5599,45.6242,39937.0
2017-11-27 11:00:00,49.66,49.69,49.64,49.65,49031.0,45.6242,45.6518,45.6058,45.615,49031.0
2017-11-27 11:05:00,49.65,49.67,49.59,49.63,27681.0,45.615,45.6334,45.5599,45.5966,27681.0
2017-11-27 11:10:00,49.63,49.63,49.53,49.55,19021.0,45.5966,45.5966,45.5048,45.5231,19021.0
2017-11-27 11:15:00,49.55,49.6,49.52,49.54,38021.0,45.5231,45.5691,45.4956,45.514,38021.0
2017-11-27 11:20:00,49.54,49.56,49.52,49.52,29116.0,45.514,45.5323,45.4956,45.4956,29116.0
2017-11-27 11:25:00,49.52,49.54,49.47,49.48,31354.0,45.4956,45.514,45.4496,45.4588,31354.0
2017-11-27 11:30:00,49.48,49.54,49.47,49.5,36999.0,45.4588,45.514,45.4496,45.4772,36999.0
2017-11-27 11:35:00,49.51,49.52,49.45,49.48,51975.0,45.4864,45.4956,45.4313,45.4588,51975.0
2017-11-27 11:40:00,49.49,49.49,49.43,49.44,32847.0,45.468,45.468,45.4129,45.4221,32847.0
2017-11-27 11:45:00,49.45,49.49,49.44,49.45,88551.0,45.4313,45.468,45.4221,45.4313,88551.0
2017-11-27 11:50:00,49.45,49.47,49.39,49.46,34164.0,45.4313,45.4496,45.3761,45.4405,34164.0
2017-11-27 11:55:00,49.47,49.51,49.45,49.47,21132.0,45.4496,45.4864,45.4313,45.4496,21132.0
2017-11-27 12:00:00,49.47,49.49,49.45,49.47,26597.0,45.4496,45.468,45.4313,45.4496,26597.0
2017-11-27 12:05:00,49.46,49.52,49.45,49.52,20199.0,45.4405,45.4956,45.4313,45.4956,20199.0
2017-11-27 12:10:00,49.51,49.54,49.5,49.53,24162.0,45.4864,45.514,45.4772,45.5048,24162.0
2017-11-27 12:15:00,49.53,49.53,49.46,49.48,17570.0,45.5048,45.5048,45.4405,45.4588,17570.0
2017-11-27 12:20:00,49.5,49.51,49.48,49.49,20556.0,45.4772,45.4864,45.4588,45.468,20556.0
2017-11-27 12:25:00,49.5,49.5,49.42,49.47,25219.0,45.4772,45.4772,45.4037,45.4496,25219.0
2017-11-27 12:30:00,49.47,49.49,49.44,49.49,11305.0,45.4496,45.468,45.4221,45.468,11305.0
2017-11-27 12:35:00,49.49,49.49,49.47,49.48,14040.0,45.468,45.468,45.4496,45.4588,14040.0
2017-11-27 12:40:00,49.48,49.49,49.47,49.49,6268.0,45.4588,45.468,45.4496,45.468,6268.0
2017-11-27 12:45:00,49.48,49.49,49.44,49.48,46253.0,45.4588,45.468,45.4221,45.4588,46253.0
2017-11-27 12:50:00,49.49,49.55,49.49,49.49,26713.0,45.468,45.5231,45.468,45.468,26713.0
2017-11-27 12:55:00,49.49,49.52,49.48,49.51,16421.0,45.468,45.4956,45.4588,45.4864,16421.0
2017-11-27 13:00:00,49.52,49.6,49.52,49.6,20616.0,45.4956,45.5691,45.4956,45.5691,20616.0
2017-11-27 13:05:00,49.6,49.63,49.6,49.62,12650.0,45.5691,45.5966,45.5691,45.5874,12650.0
2017-11-27 13:10:00,49.62,49.64,49.57,49.58,13067.0,45.5874,45.6058,45.5415,45.5507,13067.0
2017-11-27 13:15:00,49.58,49.58,49.53,49.54,12208.0,45.5507,45.5507,45.5048,45.514,12208.0
2017-11-27 13:20:00,49.53,49.56,49.53,49.55,8924.0,45.5048,45.5323,45.5048,45.5231,8924.0
2017-11-27 13:25:00,49.55,49.6,49.55,49.57,12965.0,45.5231,45.5691,45.5231,45.5415,12965.0
2017-11-27 13:30:00,49.58,49.62,49.57,49.62,11185.0,45.5507,45.5874,45.5415,45.5874,11185.0
2017-11-27 13:35:00,49.62,49.63,49.55,49.57,22193.0,45.5874,45.5966,45.5231,45.5415,22193.0
2017-11-27 13:40:00,49.57,49.58,49.55,49.57,10189.0,45.5415,45.5507,45.5231,45.5415,10189.0
2017-11-27 13:45:00,49.58,49.63,49.58,49.62,21468.0,45.5507,45.5966,45.5507,45.5874,21468.0
2017-11-27 13:50:00,49.62,49.68,49.61,49.64,38869.0,45.5874,45.6426,45.5783,45.6058,38869.0
2017-11-27 13:55:00,49.64,49.64,49.57,49.59,25118.0,45.6058,45.6058,45.5415,45.5599,25118.0
2017-11-27 14:00:00,49.59,49.59,49.55,49.56,14368.0,45.5599,45.5599,45.5231,45.5323,14368.0
2017-11-27 14:05:00,49.57,49.6,49.56,49.58,17420.0,45.5415,45.5691,45.5323,45.5507,17420.0
2017-11-27 14:10:00,49.58,49.61,49.57,49.58,21193.0,45.5507,45.5783,45.5415,45.5507,21193.0
2017-11-27 14:15:00,49.59,49.66,49.58,49.66,27654.0,45.5599,45.6242,45.5507,45.6242,27654.0
2017-11-27 14:20:00,49.65,49.66,49.61,49.61,16321.0,45.615,45.6242,45.5783,45.5783,16321.0
2017-11-27 14:25:00,49.6,49.62,49.57,49.62,14985.0,45.5691,45.5874,45.5415,45.5874,14985.0
2017-11-27 14:30:00,49.62,49.64,49.59,49.63,26605.0,45.5874,45.6058,45.5599,45.5966,26605.0
2017-11-27 14:35:00,49.63,49.63,49.56,49.6,33005.0,45.5966,45.5966,45.5323,45.5691,33005.0
2017-11-27 14:40:00,49.59,49.59,49.54,49.59,18875.0,45.5599,45.5599,45.514,45.5599,18875.0
2017-11-27 14:45:00,49.59,49.61,49.57,49.58,16197.0,45.5599,45.5783,45.5415,45.5507,16197.0
2017-11-27 14:50:00,49.58,49.59,49.54,49.58,20713.0,45.5507,45.5599,45.514,45.5507,20713.0
2017-11-27 14:55:00,49.57,49.64,49.56,49.61,34790.0,45.5415,45.6058,45.5323,45.5783,34790.0
2017-11-27 15:00:00,49.6,49.63,49.59,49.59,19938.0,45.5691,45.5966,45.5599,45.5599,19938.0
2017-11-27 15:05:00,49.59,49.6,49.53,49.55,26859.0,45.5599,45.5691,45.5048,45.5231,26859.0
2017-11-27 15:10:00,49.54,49.55,49.49,49.5,48245.0,45.514,45.5231,45.468,45.4772,48245.0
2017-11-27 15:15:00,49.48,49.51,49.48,49.5,29211.0,45.4588,45.4864,45.4588,45.4772,29211.0
2017-11-27 15:20:00,49.5,49.51,49.47,49.51,22517.0,45.4772,45.4864,45.4496,45.4864,22517.0
2017-11-27 15:25:00,49.51,49.51,49.45,49.47,38613.0,45.4864,45.4864,45.4313,45.4496,38613.0
2017-11-27 15:30:00,49.47,49.51,49.45,49.46,66971.0,45.4496,45.4864,45.4313,45.4405,66971.0
2017-11-27 15:35:00,49.46,49.48,49.46,49.47,49541.0,45.4405,45.4588,45.4405,45.4496,49541.0
2017-11-27 15:40:00,49.47,49.5,49.46,49.5,78071.0,45.4496,45.4772,45.4405,45.4772,78071.0
2017-11-27 15:45:00,49.5,49.51,49.46,49.48,94728.0,45.4772,45.4864,45.4405,45.4588,94728.0
2017-11-27 15:50:00,49.48,49.51,49.47,49.48,117087.0,45.4588,45.4864,45.4496,45.4588,117087.0
2017-11-27 15:55:00,49.48,49.51,49.47,49.47,270589.0,45.4588,45.4864,45.4496,45.4496,270589.0
2017-11-28 09:30:00,49.54,49.85,49.54,49.83,54356.0,45.514,45.7988,45.514,45.7804,54356.0
2017-11-28 09:35:00,49.8,49.86,49.76,49.82,33781.0,45.7528,45.8079,45.7161,45.7712,33781.0
2017-11-28 09:40:00,49.85,49.9,49.78,49.88,28727.0,45.7988,45.8447,45.7344,45.8263,28727.0
2017-11-28 09:45:00,49.9,49.92,49.87,49.92,15413.0,45.8447,45.8631,45.8171,45.8631,15413.0
2017-11-28 09:50:00,49.92,49.92,49.83,49.89,12542.0,45.8631,45.8631,45.7804,45.8355,12542.0
2017-11-28 09:55:00,49.88,49.95,49.86,49.91,26888.0,45.8263,45.8906,45.8079,45.8539,26888.0
2017-11-28 10:00:00,49.92,50.06,49.91,50.02,52160.0,45.8631,45.9917,45.8539,45.9549,52160.0
2017-11-28 10:05:00,50.02,50.04,49.88,49.92,49599.0,45.9549,45.9733,45.8263,45.8631,49599.0
2017-11-28 10:10:00,49.92,49.94,49.9,49.93,13637.0,45.8631,45.8814,45.8447,45.8723,13637.0
2017-11-28 10:15:00,49.94,49.95,49.9,49.91,17436.0,45.8814,45.8906,45.8447,45.8539,17436.0
2017-11-28 10:20:00,49.91,49.93,49.85,49.86,21161.0,45.8539,45.8723,45.7988,45.8079,21161.0
2017-11-28 10:25:00,49.86,49.9,49.84,49.86,25771.0,45.8079,45.8447,45.7896,45.8079,25771.0
2017-11-28 10:30:00,49.88,49.89,49.82,49.83,39719.0,45.8263,45.8355,45.7712,45.7804,39719.0
2017-11-28 10:35:00,49.83,49.83,49.78,49.8,56048.0,45.7804,45.7804,45.7344,45.7528,56048.0
2017-11-28 10:40:00,49.81,49.85,49.79,49.85,20624.0,45.762,45.7988,45.7436,45.7988,20624.0
2017-11-28 10:45:00,49.85,49.94,49.85,49.91,12345.0,45.7988,45.8814,45.7988,45.8539,12345.0
2017-11-28 10:50:00,49.91,49.93,49.85,49.86,8300.0,45.8539,45.8723,45.7988,45.8079,8300.0
2017-11-28 10:55:00,49.86,49.95,49.85,49.94,17009.0,45.8079,45.8906,45.7988,45.8814,17009.0
2017-11-28 11:00:00,49.94,49.95,49.89,49.92,25077.0,45.8814,45.8906,45.8355,45.8631,25077.0
2017-11-28 11:05:00,49.92,49.93,49.79,49.81,89385.0,45.8631,45.8723,45.7436,45.762,89385.0
2017-11-28 11:10:00,49.82,49.85,49.8,49.82,14777.0,45.7712,45.7988,45.7528,45.7712,14777.0
2017-11-28 11:15:00,49.82,49.84,49.78,49.79,11993.0,45.7712,45.7896,45.7344,45.7436,11993.0
2017-11-28 11:20:00,49.78,49.83,49.73,49.78,18247.0,45.7344,45.7804,45.6885,45.7344,18247.0
2017-11-28 11:25:00,49.78,49.81,49.76,49.79,15480.0,45.7344,45.762,45.7161,45.7436,15480.0
2017-11-28 11:30:00,49.79,49.8,49.74,49.78,18638.0,45.7436,45.7528,45.6977,45.7344,18638.0
2017-11-28 11:35:00,49.79,49.91,49.78,49.89,47838.0,45.7436,45.8539,45.7344,45.8355,47838.0
2017-11-28 11:40:00,49.89,49.9,49.87,49.87,9366.0,45.8355,45.8447,45.8171,45.8171,9366.0
2017-11-28 11:45:00,49.86,49.87,49.82,49.86,25895.0,45.8079,45.8171,45.7712,45.8079,25895.0
2017-11-28 11:50:00,49.86,49.87,49.83,49.84,28854.0,45.8079,45.8171,45.7804,45.7896,28854.0
2017-11-28 11:55:00,49.84,49.85,49.81,49.82,74755.0,45.7896,45.7988,45.762,45.7712,74755.0
2017-11-28 12:00:00,49.81,49.84,49.77,49.84,21986.0,45.762,45.7896,45.7253,45.7896,21986.0
2017-11-28 12:05:00,49.84,49.85,49.8,49.8,16986.0,45.7896,45.7988,45.7528,45.7528,16986.0
2017-11-28 12:10:00,49.81,49.83,49.77,49.8,17513.0,45.762,45.7804,45.7253,45.7528,17513.0
2017-11-28 12:15:00,49.82,49.83,49.78,49.82,21930.0,45.7712,45.7804,45.7344,45.7712,21930.0
2017-11-28 12:20:00,49.82,49.85,49.79,49.84,17236.0,45.7712,45.7988,45.7436,45.7896,17236.0
2017-11-28 12:25:00,49.85,49.88,49.84,49.86,8912.0,45.7988,45.8263,45.7896,45.8079,8912.0
2017-11-28 12:30:00,49.86,49.9,49.86,49.87,8717.0,45.8079,45.8447,45.8079,45.8171,8717.0
2017-11-28 12:35:00,49.86,49.88,49.83,49.88,13964.0,45.8079,45.8263,45.7804,45.8263,13964.0
2017-11-28 12:40:00,49.87,49.87,49.84,49.85,8974.0,45.8171,45.8171,45.7896,45.7988,8974.0
2017-11-28 12:45:00,49.84,49.85,49.83,49.84,11471.0,45.7896,45.7988,45.7804,45.7896,11471.0
2017-11-28 12:50:00,49.84,49.87,49.82,49.85,93966.0,45.7896,45.8171,45.7712,45.7988,93966.0
2017-11-28 12:55:00,49.84,49.86,49.83,49.85,21113.0,45.7896,45.8079,45.7804,45.7988,21113.0
2017-11-28 13:00:00,49.85,50.03,49.85,50.02,26831.0,45.7988,45.9641,45.7988,45.9549,26831.0
2017-11-28 13:05:00,50.03,50.05,49.98,50.0,34699.0,45.9641,45.9825,45.9182,45.9366,34699.0
2017-11-28 13:10:00,50.0,50.03,49.99,50.02,19037.0,45.9366,45.9641,45.9274,45.9549,19037.0
2017-11-28 13:15:00,50.02,50.08,50.01,50.08,22306.0,45.9549,46.0101,45.9458,46.0101,22306.0
2017-11-28 13:20:00,50.08,50.14,50.02,50.06,33945.0,46.0101,46.0652,45.9549,45.9917,33945.0
2017-11-28 13:25:00,50.06,50.06,49.86,49.91,155322.0,45.9917,45.9917,45.8079,45.8539,155322.0
2017-11-28 13:30:00,49.9,49.95,49.83,49.94,140408.0,45.8447,45.8906,45.7804,45.8814,140408.0
2017-11-28 13:35:00,49.93,50.04,49.92,49.97,14159.0,45.8723,45.9733,45.8631,45.909,14159.0
2017-11-28 13:40:00,49.97,50.0,49.95,49.98,20726.0,45.909,45.9366,45.8906,45.9182,20726.0
2017-11-28 13:45:00,49.98,49.99,49.89,49.91,15141.0,45.9182,45.9274,45.8355,45.8539,15141.0
2017-11-28 13:50:00,49.92,49.93,49.7,49.71,44187.0,45.8631,45.8723,45.6609,45.6701,44187.0
2017-11-28 13:55:00,49.7,49.7,49.41,49.48,141019.0,45.6609,45.6609,45.3945,45.4588,141019.0
2017-11-28 14:00:00,49.48,49.52,49.3,49.38,101500.0,45.4588,45.4956,45.2935,45.367,101500.0
2017-11-28 14:05:00,49.36,49.42,49.26,49.35,125786.0,45.3486,45.4037,45.2567,45.3394,125786.0
2017-11-28 14:10:00,49.35,49.36,49.3,49.35,71626.0,45.3394,45.3486,45.2935,45.3394,71626.0
2017-11-28 14:15:00,49.35,49.54,49.35,49.5,71758.0,45.3394,45.514,45.3394,45.4772,71758.0
2017-11-28 14:20:00,49.49,49.63,49.47,49.6,42913.0,45.468,45.5966,45.4496,45.5691,42913.0
2017-11-28 14:25:00,49.62,49.66,49.59,49.61,24383.0,45.5874,45.6242,45.5599,45.5783,24383.0
2017-11-28 14:30:00,49.61,49.66,49.6,49.62,98206.0,45.5783,45.6242,45.5691,45.5874,98206.0
2017-11-28 14:35:00,49.62,49.64,49.61,49.63,45257.0,45.5874,45.6058,45.5783,45.5966,45257.0
2017-11-28 14:40:00,49.62,49.69,49.62,49.67,46116.0,45.5874,45.6518,45.5874,45.6334,46116.0
2017-11-28 14:45:00,49.67,49.73,49.66,49.69,35975.0,45.6334,45.6885,45.6242,45.6518,35975.0
2017-11-28 14:50:00,49.69,49.77,49.69,49.77,101007.0,45.6518,45.7253,45.6518,45.7253,101007.0
2017-11-28 14:55:00,49.77,49.81,49.71,49.79,37142.0,45.7253,45.762,45.6701,45.7436,37142.0
2017-11-28 15:00:00,49.78,49.86,49.77,49.85,48496.0,45.7344,45.8079,45.7253,45.7988,48496.0
2017-11-28 15:05:00,49.85,49.91,49.81,49.9,45681.0,45.7988,45.8539,45.762,45.8447,45681.0
2017-11-28 15:10:00,49.89,49.92,49.86,49.89,40271.0,45.8355,45.8631,45.8079,45.8355,40271.0
2017-11-28 15:15:00,49.9,49.96,49.9,49.95,32398.0,45.8447,45.8998,45.8447,45.8906,32398.0
2017-11-28 15:20:00,49.95,50.0,49.94,49.98,27175.0,45.8906,45.9366,45.8814,45.9182,27175.0
2017-11-28 15:25:00,49.99,49.99,49.92,49.93,29830.0,45.9274,45.9274,45.8631,45.8723,29830.0
2017-11-28 15:30:00,49.93,49.97,49.92,49.95,26314.0,45.8723,45.909,45.8631,45.8906,26314.0
2017-11-28 15:35:00,49.95,49.96,49.89,49.91,51148.0,45.8906,45.8998,45.8355,45.8539,51148.0
2017-11-28 15:40:00,49.91,50.01,49.89,50.01,50615.0,45.8539,45.9458,45.8355,45.9458,50615.0
2017-11-28 15:45:00,50.01,50.03,49.95,50.0,110328.0,45.9458,45.9641,45.8906,45.9366,110328.0
2017-11-28 15:50:00,50.0,50.12,50.0,50.06,186402.0,45.9366,46.0468,45.9366,45.9917,186402.0
2017-11-28 15:55:00,50.06,50.14,50.06,50.11,403110.0,45.9917,46.0652,45.9917,46.0376,403110.0
2017-11-29 09:30:00,50.11,50.29,49.79,49.99,65577.0,46.0376,46.203,45.7436,45.9274,65577.0
2017-11-29 09:35:00,50.01,50.02,49.87,49.97,18223.0,45.9458,45.9549,45.8171,45.909,18223.0
2017-11-29 09:40:00,49.97,50.16,49.96,50.11,29349.0,45.909,46.0836,45.8998,46.0376,29349.0
2017-11-29 09:45:00,50.1,50.15,50.0,50.03,18622.0,46.0284,46.0744,45.9366,45.9641,18622.0
2017-11-29 09:50:00,50.02,50.11,49.98,50.08,37627.0,45.9549,46.0376,45.9182,46.0101,37627.0
2017-11-29 09:55:00,50.09,50.17,50.02,50.04,38856.0,46.0193,46.0928,45.9549,45.9733,38856.0
2017-11-29 10:00:00,50.08,50.08,49.94,49.98,32029.0,46.0101,46.0101,45.8814,45.9182,32029.0
2017-11-29 10:05:00,49.99,50.07,49.99,50.07,29082.0,45.9274,46.0009,45.9274,46.0009,29082.0
2017-11-29 10:10:00,50.07,50.22,50.07,50.21,83446.0,46.0009,46.1387,46.0009,46.1295,83446.0
2017-11-29 10:15:00,50.22,50.27,50.15,50.22,112117.0,46.1387,46.1846,46.0744,46.1387,112117.0
2017-11-29 10:20:00,50.22,50.42,50.18,50.31,51071.0,46.1387,46.3224,46.1019,46.2214,51071.0
2017-11-29 10:25:00,50.32,50.33,50.18,50.26,20063.0,46.2306,46.2397,46.1019,46.1754,20063.0
2017-11-29 10:30:00,50.27,50.3,50.22,50.29,36056.0,46.1846,46.2122,46.1387,46.203,36056.0
2017-11-29 10:35:00,50.29,50.36,50.25,50.33,72646.0,46.203,46.2673,46.1662,46.2397,72646.0
2017-11-29 10:40:00,50.34,50.41,50.27,50.39,23012.0,46.2489,46.3132,46.1846,46.2949,23012.0
2017-11-29 10:45:00,50.39,50.42,50.24,50.29,31738.0,46.2949,46.3224,46.1571,46.203,31738.0
2017-11-29 10:50:00,50.28,50.32,50.24,50.31,40645.0,46.1938,46.2306,46.1571,46.2214,40645.0
2017-11-29 10:55:00,50.3,50.36,50.24,50.3,31190.0,46.2122,46.2673,46.1571,46.2122,31190.0
2017-11-29 11:00:00,50.31,50.34,50.25,50.27,26877.0,46.2214,46.2489,46.1662,46.1846,26877.0
2017-11-29 11:05:00,50.27,50.31,50.23,50.23,18066.0,46.1846,46.2214,46.1479,46.1479,18066.0
2017-11-29 11:10:00,50.23,50.37,50.21,50.32,25753.0,46.1479,46.2765,46.1295,46.2306,25753.0
2017-11-29 11:15:00,50.33,50.41,50.27,50.4,31135.0,46.2397,46.3132,46.1846,46.3041,31135.0
2017-11-29 11:20:00,50.41,50.47,50.36,50.47,34628.0,46.3132,46.3684,46.2673,46.3684,34628.0
2017-11-29 11:25:00,50.46,50.48,50.4,50.42,31128.0,46.3592,46.3776,46.3041,46.3224,31128.0
2017-11-29 11:30:00,50.41,50.46,50.39,50.44,27017.0,46.3132,46.3592,46.2949,46.3408,27017.0
2017-11-29 11:35:00,50.45,50.59,50.44,50.58,37154.0,46.35,46.4786,46.3408,46.4694,37154.0
2017-11-29 11:40:00,50.58,50.58,50.48,50.5,28575.0,46.4694,46.4694,46.3776,46.3959,28575.0
2017-11-29 11:45:00,50.5,50.53,50.47,50.5,24908.0,46.3959,46.4235,46.3684,46.3959,24908.0
2017-11-29 11:50:00,50.5,50.55,50.48,50.52,22314.0,46.3959,46.4419,46.3776,46.4143,22314.0
2017-11-29 11:55:00,50.51,50.56,50.48,50.49,28154.0,46.4051,46.4511,46.3776,46.3867,28154.0
2017-11-29 12:00:00,50.48,50.48,50.32,50.38,35541.0,46.3776,46.3776,46.2306,46.2857,35541.0
2017-11-29 12:05:00,50.38,50.45,50.29,50.43,43371.0,46.2857,46.35,46.203,46.3316,43371.0
2017-11-29 12:10:00,50.43,50.52,50.43,50.49,38218.0,46.3316,46.4143,46.3316,46.3867,38218.0
2017-11-29 12:15:00,50.48,50.56,50.48,50.54,33749.0,46.3776,46.4511,46.3776,46.4327,33749.0
2017-11-29 12:20:00,50.54,50.62,50.51,50.53,21591.0,46.4327,46.5062,46.4051,46.4235,21591.0
2017-11-29 12:25:00,50.52,50.55,50.45,50.5,38011.0,46.4143,46.4419,46.35,46.3959,38011.0
2017-11-29 12:30:00,50.5,50.5,50.44,50.44,26406.0,46.3959,46.3959,46.3408,46.3408,26406.0
2017-11-29 12:35:00,50.44,50.54,50.42,50.54,22369.0,46.3408,46.4327,46.3224,46.4327,22369.0
2017-11-29 12:40:00,50.54,50.57,50.47,50.49,45095.0,46.4327,46.4602,46.3684,46.3867,45095.0
2017-11-29 12:45:00,50.49,50.52,50.47,50.52,26321.0,46.3867,46.4143,46.3684,46.4143,26321.0
2017-11-29 12:50:00,50.52,50.52,50.46,50.47,26146.0,46.4143,46.4143,46.3592,46.3684,26146.0
2017-11-29 12:55:00,50.48,50.53,50.48,50.53,22245.0,46.3776,46.4235,46.3776,46.4235,22245.0
2017-11-29 13:00:00,50.52,50.53,50.47,50.48,16580.0,46.4143,46.4235,46.3684,46.3776,16580.0
2017-11-29 13:05:00,50.48,50.52,50.41,50.44,29726.0,46.3776,46.4143,46.3132,46.3408,29726.0
2017-11-29 13:10:00,50.44,50.48,50.43,50.47,13134.0,46.3408,46.3776,46.3316,46.3684,13134.0
2017-11-29 13:15:00,50.46,50.52,50.46,50.48,15322.0,46.3592,46.4143,46.3592,46.3776,15322.0
2017-11-29 13:20:00,50.49,50.54,50.47,50.51,35121.0,46.3867,46.4327,46.3684,46.4051,35121.0
2017-11-29 13:25:00,50.52,50.56,50.51,50.55,20163.0,46.4143,46.4511,46.4051,46.4419,20163.0
2017-11-29 13:30:00,50.55,50.56,50.48,50.49,32594.0,46.4419,46.4511,46.3776,46.3867,32594.0
2017-11-29 13:35:00,50.5,50.51,50.45,50.47,23224.0,46.3959,46.4051,46.35,46.3684,23224.0
2017-11-29 13:40:00,50.47,50.5,50.4,50.49,41051.0,46.3684,46.3959,46.3041,46.3867,41051.0
2017-11-29 13:45:00,50.49,50.53,50.47,50.49,26782.0,46.3867,46.4235,46.3684,46.3867,26782.0
2017-11-29 13:50:00,50.49,50.52,50.47,50.47,19738.0,46.3867,46.4143,46.3684,46.3684,19738.0
2017-11-29 13:55:00,50.48,50.5,50.42,50.5,12637.0,46.3776,46.3959,46.3224,46.3959,12637.0
2017-11-29 14:00:00,50.5,50.95,50.5,50.78,195546.0,46.3959,46.8094,46.3959,46.6532,195546.0
2017-11-29 14:05:00,50.79,50.8,50.67,50.69,35086.0,46.6624,46.6716,46.5521,46.5705,35086.0
2017-11-29 14:10:00,50.71,50.77,50.7,50.73,31354.0,46.5889,46.644,46.5797,46.6072,31354.0
2017-11-29 14:15:00,50.75,50.75,50.67,50.74,25515.0,46.6256,46.6256,46.5521,46.6164,25515.0
2017-11-29 14:20:00,50.73,50.73,50.64,50.65,42552.0,46.6072,46.6072,46.5246,46.5337,42552.0
2017-11-29 14:25:00,50.64,50.67,50.6,50.62,32492.0,46.5246,46.5521,46.4878,46.5062,32492.0
2017-11-29 14:30:00,50.63,50.64,50.57,50.58,26538.0,46.5154,46.5246,46.4602,46.4694,26538.0
2017-11-29 14:35:00,50.58,50.6,50.55,50.55,26714.0,46.4694,46.4878,46.4419,46.4419,26714.0
2017-11-29 14:40:00,50.55,50.58,50.53,50.55,37413.0,46.4419,46.4694,46.4235,46.4419,37413.0
2017-11-29 14:45:00,50.55,50.6,50.53,50.6,21979.0,46.4419,46.4878,46.4235,46.4878,21979.0
2017-11-29 14:50:00,50.6,50.62,50.58,50.61,49995.0,46.4878,46.5062,46.4694,46.497,49995.0
2017-11-29 14:55:00,50.61,50.69,50.61,50.69,47438.0,46.497,46.5705,46.497,46.5705,47438.0
2017-11-29 15:00:00,50.69,50.69,50.65,50.69,48261.0,46.5705,46.5705,46.5337,46.5705,48261.0
2017-11-29 15:05:00,50.69,50.69,50.65,50.67,53807.0,46.5705,46.5705,46.5337,46.5521,53807.0
2017-11-29 15:10:00,50.67,50.69,50.64,50.66,72790.0,46.5521,46.5705,46.5246,46.5429,72790.0
2017-11-29 15:15:00,50.66,50.7,50.62,50.62,58248.0,46.5429,46.5797,46.5062,46.5062,58248.0
2017-11-29 15:20:00,50.62,50.62,50.6,50.61,58345.0,46.5062,46.5062,46.4878,46.497,58345.0
2017-11-29 15:25:00,50.61,50.64,50.56,50.63,101397.0,46.497,46.5246,46.4511,46.5154,101397.0
2017-11-29 15:30:00,50.64,50.66,50.6,50.66,56122.0,46.5246,46.5429,46.4878,46.5429,56122.0
2017-11-29 15:35:00,50.65,50.65,50.59,50.62,76592.0,46.5337,46.5337,46.4786,46.5062,76592.0
2017-11-29 15:40:00,50.62,50.62,50.59,50.6,56642.0,46.5062,46.5062,46.4786,46.4878,56642.0
2017-11-29 15:45:00,50.6,50.68,50.59,50.68,105761.0,46.4878,46.5613,46.4786,46.5613,105761.0
2017-11-29 15:50:00,50.68,50.74,50.67,50.73,130109.0,46.5613,46.6164,46.5521,46.6072,130109.0
2017-11-29 15:55:00,50.74,50.74,50.65,50.65,321982.0,46.6164,46.6164,46.5337,46.5337,321982.0
2017-11-30 09:30:00,50.73,50.95,50.54,50.87,81238.0,46.7215,46.9241,46.5465,46.8504,81238.0
2017-11-30 09:35:00,50.86,50.99,50.82,50.9,44963.0,46.8412,46.9609,46.8044,46.878,44963.0
2017-11-30 09:40:00,50.9,50.92,50.69,50.81,48545.0,46.878,46.8965,46.6846,46.7952,48545.0
2017-11-30 09:45:00,50.81,50.82,50.59,50.65,18532.0,46.7952,46.8044,46.5925,46.6478,18532.0
2017-11-30 09:50:00,50.65,50.82,50.61,50.81,34393.0,46.6478,46.8044,46.611,46.7952,34393.0
2017-11-30 09:55:00,50.81,50.9,50.79,50.82,24544.0,46.7952,46.878,46.7767,46.8044,24544.0
2017-11-30 10:00:00,50.82,50.9,50.78,50.85,27258.0,46.8044,46.878,46.7675,46.832,27258.0
2017-11-30 10:05:00,50.85,50.9,50.83,50.84,39848.0,46.832,46.878,46.8136,46.8228,39848.0
2017-11-30 10:10:00,50.84,51.05,50.83,50.99,38170.0,46.8228,47.0162,46.8136,46.9609,38170.0
2017-11-30 10:15:00,50.99,50.99,50.81,50.91,28574.0,46.9609,46.9609,46.7952,46.8873,28574.0
2017-11-30 10:20:00,50.92,50.92,50.77,50.77,22140.0,46.8965,46.8965,46.7583,46.7583,22140.0
2017-11-30 10:25:00,50.78,50.78,50.69,50.75,51112.0,46.7675,46.7675,46.6846,46.7399,51112.0
2017-11-30 10:30:00,50.75,50.83,50.7,50.77,49622.0,46.7399,46.8136,46.6938,46.7583,49622.0
2017-11-30 10:35:00,50.78,50.79,50.69,50.77,76571.0,46.7675,46.7767,46.6846,46.7583,76571.0
2017-11-30 10:40:00,50.77,50.87,50.73,50.84,34588.0,46.7583,46.8504,46.7215,46.8228,34588.0
2017-11-30 10:45:00,50.85,50.97,50.84,50.97,19927.0,46.832,46.9425,46.8228,46.9425,19927.0
2017-11-30 10:50:00,50.97,50.97,50.92,50.97,26334.0,46.9425,46.9425,46.8965,46.9425,26334.0
2017-11-30 10:55:00,50.98,51.19,50.97,51.13,31660.0,46.9517,47.1451,46.9425,47.0899,31660.0
2017-11-30 11:00:00,51.14,51.31,51.08,51.19,45123.0,47.0991,47.2556,47.0438,47.1451,45123.0
2017-11-30 11:05:00,51.19,51.37,51.19,51.34,39406.0,47.1451,47.3109,47.1451,47.2833,39406.0
2017-11-30 11:10:00,51.32,51.33,51.22,51.3,28511.0,47.2649,47.2741,47.1728,47.2464,28511.0
2017-11-30 11:15:00,51.3,51.39,51.29,51.31,34782.0,47.2464,47.3293,47.2372,47.2556,34782.0
2017-11-30 11:20:00,51.31,51.32,51.19,51.22,29709.0,47.2556,47.2649,47.1451,47.1728,29709.0
2017-11-30 11:25:00,51.23,51.27,51.18,51.21,24704.0,47.182,47.2188,47.1359,47.1635,24704.0
2017-11-30 11:30:00,51.21,51.26,51.2,51.21,18605.0,47.1635,47.2096,47.1543,47.1635,18605.0
2017-11-30 11:35:00,51.2,51.27,51.14,51.24,19967.0,47.1543,47.2188,47.0991,47.1912,19967.0
2017-11-30 11:40:00,51.25,51.26,51.21,51.23,16397.0,47.2004,47.2096,47.1635,47.182,16397.0
2017-11-30 11:45:00,51.22,51.26,51.21,51.26,16729.0,47.1728,47.2096,47.1635,47.2096,16729.0
2017-11-30 11:50:00,51.25,51.28,51.22,51.27,14020.0,47.2004,47.228,47.1728,47.2188,14020.0
2017-11-30 11:55:00,51.28,51.29,51.22,51.29,21557.0,47.228,47.2372,47.1728,47.2372,21557.0
2017-11-30 12:00:00,51.3,51.42,51.29,51.38,43124.0,47.2464,47.357,47.2372,47.3201,43124.0
2017-11-30 12:05:00,51.38,51.49,51.38,51.48,21299.0,47.3201,47.4214,47.3201,47.4122,21299.0
2017-11-30 12:10:00,51.49,51.53,51.45,51.46,39352.0,47.4214,47.4583,47.3846,47.3938,39352.0
2017-11-30 12:15:00,51.45,51.47,51.38,51.38,22942.0,47.3846,47.403,47.3201,47.3201,22942.0
2017-11-30 12:20:00,51.39,51.45,51.38,51.44,19956.0,47.3293,47.3846,47.3201,47.3754,19956.0
2017-11-30 12:25:00,51.43,51.43,51.31,51.32,30071.0,47.3662,47.3662,47.2556,47.2649,30071.0
2017-11-30 12:30:00,51.31,51.34,51.26,51.26,33041.0,47.2556,47.2833,47.2096,47.2096,33041.0
2017-11-30 12:35:00,51.26,51.32,51.26,51.28,34607.0,47.2096,47.2649,47.2096,47.228,34607.0
2017-11-30 12:40:00,51.28,51.37,51.27,51.36,21930.0,47.228,47.3109,47.2188,47.3017,21930.0
2017-11-30 12:45:00,51.36,51.43,51.34,51.39,29391.0,47.3017,47.3662,47.2833,47.3293,29391.0
2017-11-30 12:50:00,51.39,51.39,51.3,51.3,19963.0,47.3293,47.3293,47.2464,47.2464,19963.0
2017-11-30 12:55:00,51.3,51.32,51.16,51.23,38361.0,47.2464,47.2649,47.1175,47.182,38361.0
2017-11-30 13:00:00,51.22,51.26,51.11,51.16,57129.0,47.1728,47.2096,47.0714,47.1175,57129.0
2017-11-30 13:05:00,51.17,51.18,51.06,51.1,33558.0,47.1267,47.1359,47.0254,47.0622,33558.0
2017-11-30 13:10:00,51.09,51.11,51.04,51.08,43191.0,47.053,47.0714,47.007,47.0438,43191.0
2017-11-30 13:15:00,51.07,51.07,50.92,50.93,44544.0,47.0346,47.0346,46.8965,46.9057,44544.0
2017-11-30 13:20:00,50.93,50.93,50.84,50.85,44402.0,46.9057,46.9057,46.8228,46.832,44402.0
2017-11-30 13:25:00,50.86,50.92,50.85,50.86,30781.0,46.8412,46.8965,46.832,46.8412,30781.0
2017-11-30 13:30:00,50.87,50.88,50.8,50.83,27553.0,46.8504,46.8596,46.7859,46.8136,27553.0
2017-11-30 13:35:00,50.84,50.89,50.8,50.8,25201.0,46.8228,46.8688,46.7859,46.7859,25201.0
2017-11-30 13:40:00,50.8,50.82,50.76,50.77,25570.0,46.7859,46.8044,46.7491,46.7583,25570.0
2017-11-30 13:45:00,50.77,50.82,50.76,50.78,24428.0,46.7583,46.8044,46.7491,46.7675,24428.0
2017-11-30 13:50:00,50.77,50.78,50.69,50.73,24366.0,46.7583,46.7675,46.6846,46.7215,24366.0
2017-11-30 13:55:00,50.72,50.78,50.7,50.78,18674.0,46.7123,46.7675,46.6938,46.7675,18674.0
2017-11-30 14:00:00,50.78,50.8,50.76,50.8,21223.0,46.7675,46.7859,46.7491,46.7859,21223.0
2017-11-30 14:05:00,50.8,50.8,50.67,50.68,37841.0,46.7859,46.7859,46.6662,46.6754,37841.0
2017-11-30 14:10:00,50.69,50.76,50.68,50.7,39291.0,46.6846,46.7491,46.6754,46.6938,39291.0
2017-11-30 14:15:00,50.71,50.76,50.68,50.74,33393.0,46.7031,46.7491,46.6754,46.7307,33393.0
2017-11-30 14:20:00,50.74,50.81,50.73,50.81,13954.0,46.7307,46.7952,46.7215,46.7952,13954.0
2017-11-30 14:25:00,50.81,50.84,50.79,50.82,33780.0,46.7952,46.8228,46.7767,46.8044,33780.0
2017-11-30 14:30:00,50.82,50.95,50.78,50.93,29905.0,46.8044,46.9241,46.7675,46.9057,29905.0
2017-11-30 14:35:00,50.94,50.94,50.87,50.9,25883.0,46.9149,46.9149,46.8504,46.878,25883.0
2017-11-30 14:40:00,50.9,50.92,50.86,50.86,21903.0,46.878,46.8965,46.8412,46.8412,21903.0
2017-11-30 14:45:00,50.86,50.89,50.86,50.88,18588.0,46.8412,46.8688,46.8412,46.8596,18588.0
2017-11-30 14:50:00,50.89,50.9,50.84,50.9,22205.0,46.8688,46.878,46.8228,46.878,22205.0
2017-11-30 14:55:00,50.9,50.93,50.87,50.91,50071.0,46.878,46.9057,46.8504,46.8873,50071.0
2017-11-30 15:00:00,50.91,50.91,50.84,50.87,31117.0,46.8873,46.8873,46.8228,46.8504,31117.0
2017-11-30 15:05:00,50.86,50.86,50.79,50.8,47379.0,46.8412,46.8412,46.7767,46.7859,47379.0
2017-11-30 15:10:00,50.8,50.88,50.79,50.87,38363.0,46.7859,46.8596,46.7767,46.8504,38363.0
2017-11-30 15:15:00,50.88,50.88,50.81,50.82,24834.0,46.8596,46.8596,46.7952,46.8044,24834.0
2017-11-30 15:20:00,50.82,50.83,50.79,50.8,21276.0,46.8044,46.8136,46.7767,46.7859,21276.0
2017-11-30 15:25:00,50.8,50.86,50.79,50.86,25217.0,46.7859,46.8412,46.7767,46.8412,25217.0
2017-11-30 15:30:00,50.86,50.87,50.84,50.86,42567.0,46.8412,46.8504,46.8228,46.8412,42567.0
2017-11-30 15:35:00,50.86,50.89,50.81,50.84,57145.0,46.8412,46.8688,46.7952,46.8228,57145.0
2017-11-30 15:40:00,50.83,50.88,50.83,50.88,30987.0,46.8136,46.8596,46.8136,46.8596,30987.0
2017-11-30 15:45:00,50.88,51.05,50.87,51.05,115631.0,46.8596,47.0162,46.8504,47.0162,115631.0
2017-11-30 15:50:00,51.05,51.11,51.04,51.07,113047.0,47.0162,47.0714,47.007,47.0346,113047.0
2017-11-30 15:55:00,51.08,51.08,50.97,50.99,296143.0,47.0438,47.0438,46.9425,46.9609,296143.0
2017-12-01 09:30:00,50.95,51.21,50.9,50.95,82919.0,46.9241,47.1635,46.878,46.9241,82919.0
2017-12-01 09:35:00,50.92,51.15,50.92,51.06,52147.0,46.8965,47.1083,46.8965,47.0254,52147.0
2017-12-01 09:40:00,51.07,51.09,50.85,50.9,44817.0,47.0346,47.053,46.832,46.878,44817.0
2017-12-01 09:45:00,50.92,50.93,50.77,50.8,20460.0,46.8965,46.9057,46.7583,46.7859,20460.0
2017-12-01 09:50:00,50.79,50.8,50.56,50.61,65137.0,46.7767,46.7859,46.5649,46.611,65137.0
2017-12-01 09:55:00,50.62,50.62,50.37,50.38,65080.0,46.6202,46.6202,46.3899,46.3991,65080.0
2017-12-01 10:00:00,50.36,50.47,50.31,50.41,74161.0,46.3807,46.482,46.3347,46.4268,74161.0
2017-12-01 10:05:00,50.41,50.69,50.38,50.69,47939.0,46.4268,46.6846,46.3991,46.6846,47939.0
2017-12-01 10:10:00,50.69,50.81,50.66,50.72,28349.0,46.6846,46.7952,46.657,46.7123,28349.0
2017-12-01 10:15:00,50.71,50.79,50.62,50.75,57070.0,46.7031,46.7767,46.6202,46.7399,57070.0
2017-12-01 10:20:00,50.74,50.83,50.71,50.71,21958.0,46.7307,46.8136,46.7031,46.7031,21958.0
2017-12-01 10:25:00,50.71,50.73,50.63,50.7,45410.0,46.7031,46.7215,46.6294,46.6938,45410.0
2017-12-01 10:30:00,50.71,50.88,50.67,50.72,69592.0,46.7031,46.8596,46.6662,46.7123,69592.0
2017-12-01 10:35:00,50.73,50.74,50.65,50.66,24944.0,46.7215,46.7307,46.6478,46.657,24944.0
2017-12-01 10:40:00,50.67,50.82,50.67,50.79,20667.0,46.6662,46.8044,46.6662,46.7767,20667.0
2017-12-01 10:45:00,50.8,50.83,50.73,50.75,29728.0,46.7859,46.8136,46.7215,46.7399,29728.0
2017-12-01 10:50:00,50.75,50.75,50.65,50.68,56084.0,46.7399,46.7399,46.6478,46.6754,56084.0
2017-12-01 10:55:00,50.68,50.72,50.65,50.66,31921.0,46.6754,46.7123,46.6478,46.657,31921.0
2017-12-01 11:00:00,50.67,50.7,50.64,50.68,30369.0,46.6662,46.6938,46.6386,46.6754,30369.0
2017-12-01 11:05:00,50.69,50.75,50.35,50.5,63395.0,46.6846,46.7399,46.3715,46.5096,63395.0
2017-12-01 11:10:00,50.47,50.48,49.65,50.08,159689.0,46.482,46.4912,45.7268,46.1228,159689.0
2017-12-01 11:15:00,50.08,50.22,49.89,50.21,103543.0,46.1228,46.2518,45.9478,46.2426,103543.0
2017-12-01 11:20:00,50.21,50.23,49.79,49.79,105342.0,46.2426,46.261,45.8557,45.8557,105342.0
2017-12-01 11:25:00,49.79,49.96,49.62,49.65,60848.0,45.8557,46.0123,45.6992,45.7268,60848.0
2017-12-01 11:30:00,49.64,49.66,49.17,49.57,120202.0,45.7176,45.736,45.2847,45.6531,120202.0
2017-12-01 11:35:00,49.56,50.02,49.56,50.02,26859.0,45.6439,46.0676,45.6439,46.0676,26859.0
2017-12-01 11:40:00,50.03,50.17,49.97,50.03,36022.0,46.0768,46.2057,46.0215,46.0768,36022.0
2017-12-01 11:45:00,50.01,50.06,49.93,49.98,34143.0,46.0584,46.1044,45.9847,46.0307,34143.0
2017-12-01 11:50:00,49.96,50.2,49.82,50.18,49274.0,46.0123,46.2334,45.8834,46.2149,49274.0
2017-12-01 11:55:00,50.16,50.25,49.98,50.21,70559.0,46.1965,46.2794,46.0307,46.2426,70559.0
2017-12-01 12:00:00,50.21,50.39,50.06,50.32,61386.0,46.2426,46.4083,46.1044,46.3439,61386.0
2017-12-01 12:05:00,50.33,50.45,50.26,50.33,57519.0,46.3531,46.4636,46.2886,46.3531,57519.0
2017-12-01 12:10:00,50.33,50.33,50.2,50.25,14523.0,46.3531,46.3531,46.2334,46.2794,14523.0
2017-12-01 12:15:00,50.24,50.33,50.14,50.24,30414.0,46.2702,46.3531,46.1781,46.2702,30414.0
2017-12-01 12:20:00,50.23,50.27,50.18,50.26,16079.0,46.261,46.2978,46.2149,46.2886,16079.0
2017-12-01 12:25:00,50.25,50.32,50.21,50.28,19681.0,46.2794,46.3439,46.2426,46.307,19681.0
2017-12-01 12:30:00,50.27,50.31,50.24,50.28,14630.0,46.2978,46.3347,46.2702,46.307,14630.0
2017-12-01 12:35:00,50.3,50.45,50.3,50.4,26072.0,46.3255,46.4636,46.3255,46.4175,26072.0
2017-12-01 12:40:00,50.39,50.48,50.38,50.48,21193.0,46.4083,46.4912,46.3991,46.4912,21193.0
2017-12-01 12:45:00,50.45,50.55,50.43,50.51,18299.0,46.4636,46.5557,46.4452,46.5189,18299.0
2017-12-01 12:50:00,50.51,50.61,50.5,50.52,47000.0,46.5189,46.611,46.5096,46.5281,47000.0
2017-12-01 12:55:00,50.53,50.62,50.52,50.58,27807.0,46.5373,46.6202,46.5281,46.5833,27807.0
2017-12-01 13:00:00,50.57,50.63,50.55,50.55,19826.0,46.5741,46.6294,46.5557,46.5557,19826.0
2017-12-01 13:05:00,50.55,50.56,50.52,50.53,16176.0,46.5557,46.5649,46.5281,46.5373,16176.0
2017-12-01 13:10:00,50.52,50.67,50.52,50.63,25986.0,46.5281,46.6662,46.5281,46.6294,25986.0
2017-12-01 13:15:00,50.62,50.63,50.53,50.6,23915.0,46.6202,46.6294,46.5373,46.6017,23915.0
2017-12-01 13:20:00,50.6,50.6,50.5,50.55,61319.0,46.6017,46.6017,46.5096,46.5557,61319.0
2017-12-01 13:25:00,50.56,50.65,50.56,50.65,21356.0,46.5649,46.6478,46.5649,46.6478,21356.0
2017-12-01 13:30:00,50.64,50.79,50.64,50.78,16112.0,46.6386,46.7767,46.6386,46.7675,16112.0
2017-12-01 13:35:00,50.79,50.8,50.76,50.79,15102.0,46.7767,46.7859,46.7491,46.7767,15102.0
2017-12-01 13:40:00,50.79,50.82,50.72,50.74,88639.0,46.7767,46.8044,46.7123,46.7307,88639.0
2017-12-01 13:45:00,50.73,50.73,50.56,50.63,19419.0,46.7215,46.7215,46.5649,46.6294,19419.0
2017-12-01 13:50:00,50.61,50.67,50.61,50.65,14030.0,46.611,46.6662,46.611,46.6478,14030.0
2017-12-01 13:55:00,50.65,50.69,50.62,50.63,17001.0,46.6478,46.6846,46.6202,46.6294,17001.0
2017-12-01 14:00:00,50.64,50.68,50.59,50.63,26134.0,46.6386,46.6754,46.5925,46.6294,26134.0
2017-12-01 14:05:00,50.64,50.64,50.55,50.62,27576.0,46.6386,46.6386,46.5557,46.6202,27576.0
2017-12-01 14:10:00,50.62,50.64,50.55,50.55,28060.0,46.6202,46.6386,46.5557,46.5557,28060.0
2017-12-01 14:15:00,50.55,50.56,50.5,50.52,39419.0,46.5557,46.5649,46.5096,46.5281,39419.0
2017-12-01 14:20:00,50.52,50.61,50.51,50.56,32779.0,46.5281,46.611,46.5189,46.5649,32779.0
2017-12-01 14:25:00,50.56,50.6,50.54,50.54,20121.0,46.5649,46.6017,46.5465,46.5465,20121.0
2017-12-01 14:30:00,50.55,50.58,50.53,50.53,16195.0,46.5557,46.5833,46.5373,46.5373,16195.0
2017-12-01 14:35:00,50.53,50.59,50.52,50.53,24358.0,46.5373,46.5925,46.5281,46.5373,24358.0
2017-12-01 14:40:00,50.52,50.53,50.39,50.41,27550.0,46.5281,46.5373,46.4083,46.4268,27550.0
2017-12-01 14:45:00,50.39,50.43,50.37,50.41,20110.0,46.4083,46.4452,46.3899,46.4268,20110.0
2017-12-01 14:50:00,50.4,50.43,50.38,50.4,17251.0,46.4175,46.4452,46.3991,46.4175,17251.0
2017-12-01 14:55:00,50.4,50.42,50.36,50.38,23773.0,46.4175,46.436,46.3807,46.3991,23773.0
2017-12-01 15:00:00,50.38,50.39,50.31,50.37,34277.0,46.3991,46.4083,46.3347,46.3899,34277.0
2017-12-01 15:05:00,50.37,50.45,50.34,50.42,27545.0,46.3899,46.4636,46.3623,46.436,27545.0
2017-12-01 15:10:00,50.42,50.42,50.35,50.36,18092.0,46.436,46.436,46.3715,46.3807,18092.0
2017-12-01 15:15:00,50.35,50.38,50.29,50.31,37326.0,46.3715,46.3991,46.3162,46.3347,37326.0
2017-12-01 15:20:00,50.31,50.34,50.28,50.29,26997.0,46.3347,46.3623,46.307,46.3162,26997.0
2017-12-01 15:25:00,50.28,50.4,50.27,50.37,43424.0,46.307,46.4175,46.2978,46.3899,43424.0
2017-12-01 15:30:00,50.37,50.43,50.36,50.39,38457.0,46.3899,46.4452,46.3807,46.4083,38457.0
2017-12-01 15:35:00,50.4,50.43,50.35,50.37,70231.0,46.4175,46.4452,46.3715,46.3899,70231.0
2017-12-01 15:40:00,50.36,50.49,50.36,50.47,82050.0,46.3807,46.5004,46.3807,46.482,82050.0
2017-12-01 15:45:00,50.47,50.48,50.41,50.46,71133.0,46.482,46.4912,46.4268,46.4728,71133.0
2017-12-01 15:50:00,50.47,50.5,50.45,50.5,118139.0,46.482,46.5096,46.4636,46.5096,118139.0
2017-12-01 15:55:00,50.5,50.51,50.43,50.44,232126.0,46.5096,46.5189,46.4452,46.4544,232126.0
2017-12-04 09:30:00,51.37,51.47,51.04,51.1,136342.0,47.3109,47.403,47.007,47.0622,136342.0
2017-12-04 09:35:00,51.1,51.21,50.91,51.01,62852.0,47.0622,47.1635,46.8873,46.9793,62852.0
2017-12-04 09:40:00,51.03,51.25,51.0,51.15,47940.0,46.9978,47.2004,46.9701,47.1083,47940.0
2017-12-04 09:45:00,51.14,51.21,50.95,51.03,49980.0,47.0991,47.1635,46.9241,46.9978,49980.0
2017-12-04 09:50:00,51.02,51.09,50.95,51.04,117405.0,46.9886,47.053,46.9241,47.007,117405.0
2017-12-04 09:55:00,51.04,51.09,51.0,51.06,105558.0,47.007,47.053,46.9701,47.0254,105558.0
2017-12-04 10:00:00,51.07,51.07,50.94,51.02,76391.0,47.0346,47.0346,46.9149,46.9886,76391.0
2017-12-04 10:05:00,51.02,51.03,50.94,51.03,63488.0,46.9886,46.9978,46.9149,46.9978,63488.0
2017-12-04 10:10:00,51.03,51.05,50.94,50.98,55127.0,46.9978,47.0162,46.9149,46.9517,55127.0
2017-12-04 10:15:00,50.97,51.12,50.96,51.04,50097.0,46.9425,47.0807,46.9333,47.007,50097.0
2017-12-04 10:20:00,51.03,51.07,51.0,51.02,24409.0,46.9978,47.0346,46.9701,46.9886,24409.0
2017-12-04 10:25:00,51.02,51.04,50.94,50.98,92380.0,46.9886,47.007,46.9149,46.9517,92380.0
2017-12-04 10:30:00,50.98,51.0,50.91,50.92,24896.0,46.9517,46.9701,46.8873,46.8965,24896.0
2017-12-04 10:35:00,50.91,50.95,50.85,50.9,16935.0,46.8873,46.9241,46.832,46.878,16935.0
2017-12-04 10:40:00,50.89,50.9,50.83,50.84,49639.0,46.8688,46.878,46.8136,46.8228,49639.0
2017-12-04 10:45:00,50.83,50.83,50.73,50.75,42714.0,46.8136,46.8136,46.7215,46.7399,42714.0
2017-12-04 10:50:00,50.76,50.77,50.59,50.64,34422.0,46.7491,46.7583,46.5925,46.6386,34422.0
2017-12-04 10:55:00,50.64,50.87,50.63,50.85,49549.0,46.6386,46.8504,46.6294,46.832,49549.0
2017-12-04 11:00:00,50.85,50.97,50.83,50.95,47297.0,46.832,46.9425,46.8136,46.9241,47297.0
2017-12-04 11:05:00,50.94,50.97,50.89,50.9,36951.0,46.9149,46.9425,46.8688,46.878,36951.0
2017-12-04 11:10:00,50.9,50.92,50.8,50.81,42986.0,46.878,46.8965,46.7859,46.7952,42986.0
2017-12-04 11:15:00,50.82,50.94,50.82,50.91,26546.0,46.8044,46.9149,46.8044,46.8873,26546.0
2017-12-04 11:20:00,50.93,50.96,50.89,50.95,22915.0,46.9057,46.9333,46.8688,46.9241,22915.0
2017-12-04 11:25:00,50.95,50.98,50.9,50.95,25562.0,46.9241,46.9517,46.878,46.9241,25562.0
2017-12-04 11:30:00,50.96,50.99,50.92,50.96,19627.0,46.9333,46.9609,46.8965,46.9333,19627.0
2017-12-04 11:35:00,50.96,51.13,50.96,51.07,25747.0,46.9333,47.0899,46.9333,47.0346,25747.0
2017-12-04 11:40:00,51.07,51.09,51.01,51.02,17681.0,47.0346,47.053,46.9793,46.9886,17681.0
2017-12-04 11:45:00,51.03,51.11,50.97,51.09,23705.0,46.9978,47.0714,46.9425,47.053,23705.0
2017-12-04 11:50:00,51.1,51.16,51.06,51.13,27702.0,47.0622,47.1175,47.0254,47.0899,27702.0
2017-12-04 11:55:00,51.13,51.19,51.13,51.13,24990.0,47.0899,47.1451,47.0899,47.0899,24990.0
2017-12-04 12:00:00,51.13,51.18,51.08,51.1,20680.0,47.0899,47.1359,47.0438,47.0622,20680.0
2017-12-04 12:05:00,51.09,51.12,51.06,51.07,19189.0,47.053,47.0807,47.0254,47.0346,19189.0
2017-12-04 12:10:00,51.05,51.14,51.04,51.12,23283.0,47.0162,47.0991,47.007,47.0807,23283.0
2017-12-04 12:15:00,51.1,51.17,51.09,51.11,28735.0,47.0622,47.1267,47.053,47.0714,28735.0
2017-12-04 12:20:00,51.12,51.12,51.02,51.04,36864.0,47.0807,47.0807,46.9886,47.007,36864.0
2017-12-04 12:25:00,51.04,51.05,50.96,51.0,20228.0,47.007,47.0162,46.9333,46.9701,20228.0
2017-12-04 12:30:00,51.0,51.01,50.89,50.95,20925.0,46.9701,46.9793,46.8688,46.9241,20925.0
2017-12-04 12:35:00,50.95,50.99,50.91,50.94,12519.0,46.9241,46.9609,46.8873,46.9149,12519.0
2017-12-04 12:40:00,50.95,50.99,50.94,50.96,13323.0,46.9241,46.9609,46.9149,46.9333,13323.0
2017-12-04 12:45:00,50.96,51.03,50.96,51.02,17892.0,46.9333,46.9978,46.9333,46.9886,17892.0
2017-12-04 12:50:00,51.02,51.04,50.94,50.94,13986.0,46.9886,47.007,46.9149,46.9149,13986.0
2017-12-04 12:55:00,50.94,51.03,50.93,51.0,12126.0,46.9149,46.9978,46.9057,46.9701,12126.0
2017-12-04 13:00:00,51.0,51.1,51.0,51.07,20157.0,46.9701,47.0622,46.9701,47.0346,20157.0
2017-12-04 13:05:00,51.07,51.07,50.97,50.98,15464.0,47.0346,47.0346,46.9425,46.9517,15464.0
2017-12-04 13:10:00,51.0,51.08,50.99,51.07,11748.0,46.9701,47.0438,46.9609,47.0346,11748.0
2017-12-04 13:15:00,51.07,51.1,51.03,51.03,23635.0,47.0346,47.0622,46.9978,46.9978,23635.0
2017-12-04 13:20:00,51.04,51.09,51.04,51.09,11133.0,47.007,47.053,47.007,47.053,11133.0
2017-12-04 13:25:00,51.09,51.11,51.02,51.03,24878.0,47.053,47.0714,46.9886,46.9978,24878.0
2017-12-04 13:30:00,51.03,51.03,50.97,50.97,35356.0,46.9978,46.9978,46.9425,46.9425,35356.0
2017-12-04 13:35:00,50.98,51.05,50.98,51.01,28415.0,46.9517,47.0162,46.9517,46.9793,28415.0
2017-12-04 13:40:00,51.0,51.01,50.97,51.0,20839.0,46.9701,46.9793,46.9425,46.9701,20839.0
2017-12-04 13:45:00,51.01,51.03,50.96,50.97,23532.0,46.9793,46.9978,46.9333,46.9425,23532.0
2017-12-04 13:50:00,50.97,51.04,50.96,51.03,28106.0,46.9425,47.007,46.9333,46.9978,28106.0
2017-12-04 13:55:00,51.03,51.03,50.97,51.01,15971.0,46.9978,46.9978,46.9425,46.9793,15971.0
2017-12-04 14:00:00,51.01,51.02,50.99,51.01,22304.0,46.9793,46.9886,46.9609,46.9793,22304.0
2017-12-04 14:05:00,51.01,51.01,50.92,50.92,20489.0,46.9793,46.9793,46.8965,46.8965,20489.0
2017-12-04 14:10:00,50.91,50.91,50.81,50.81,31855.0,46.8873,46.8873,46.7952,46.7952,31855.0
2017-12-04 14:15:00,50.8,50.85,50.77,50.8,49625.0,46.7859,46.832,46.7583,46.7859,49625.0
2017-12-04 14:20:00,50.79,50.85,50.76,50.78,33789.0,46.7767,46.832,46.7491,46.7675,33789.0
2017-12-04 14:25:00,50.78,50.79,50.7,50.71,38273.0,46.7675,46.7767,46.6938,46.7031,38273.0
2017-12-04 14:30:00,50.72,50.73,50.66,50.7,50274.0,46.7123,46.7215,46.657,46.6938,50274.0
2017-12-04 14:35:00,50.71,50.78,50.7,50.77,37499.0,46.7031,46.7675,46.6938,46.7583,37499.0
2017-12-04 14:40:00,50.77,50.79,50.72,50.76,43004.0,46.7583,46.7767,46.7123,46.7491,43004.0
2017-12-04 14:45:00,50.76,50.81,50.74,50.75,38898.0,46.7491,46.7952,46.7307,46.7399,38898.0
2017-12-04 14:50:00,50.75,50.78,50.73,50.75,48592.0,46.7399,46.7675,46.7215,46.7399,48592.0
2017-12-04 14:55:00,50.76,50.78,50.69,50.78,41281.0,46.7491,46.7675,46.6846,46.7675,41281.0
2017-12-04 15:00:00,50.77,50.77,50.69,50.76,50391.0,46.7583,46.7583,46.6846,46.7491,50391.0
2017-12-04 15:05:00,50.76,50.8,50.71,50.79,47236.0,46.7491,46.7859,46.7031,46.7767,47236.0
2017-12-04 15:10:00,50.78,50.82,50.77,50.79,40536.0,46.7675,46.8044,46.7583,46.7767,40536.0
2017-12-04 15:15:00,50.78,50.85,50.77,50.8,42224.0,46.7675,46.832,46.7583,46.7859,42224.0
2017-12-04 15:20:00,50.81,50.84,50.76,50.77,47657.0,46.7952,46.8228,46.7491,46.7583,47657.0
2017-12-04 15:25:00,50.77,50.78,50.7,50.74,35595.0,46.7583,46.7675,46.6938,46.7307,35595.0
2017-12-04 15:30:00,50.74,50.78,50.66,50.69,64420.0,46.7307,46.7675,46.657,46.6846,64420.0
2017-12-04 15:35:00,50.69,50.71,50.61,50.62,60738.0,46.6846,46.7031,46.611,46.6202,60738.0
2017-12-04 15:40:00,50.62,50.67,50.6,50.64,84235.0,46.6202,46.6662,46.6017,46.6386,84235.0
2017-12-04 15:45:00,50.64,50.65,50.53,50.55,125931.0,46.6386,46.6478,46.5373,46.5557,125931.0
2017-12-04 15:50:00,50.55,50.66,50.55,50.61,172047.0,46.5557,46.657,46.5557,46.611,172047.0
2017-12-04 15:55:00,50.62,50.64,50.56,50.56,214332.0,46.6202,46.6386,46.5649,46.5649,214332.0
2017-12-05 09:30:00,49.65,49.8,49.3,49.47,192036.0,45.7268,45.865,45.4045,45.561,192036.0
2017-12-05 09:35:00,49.5,49.58,49.25,49.29,261731.0,45.5887,45.6623,45.3584,45.3953,261731.0
2017-12-05 09:40:00,49.28,49.82,49.25,49.7,117525.0,45.386,45.8834,45.3584,45.7729,117525.0
2017-12-05 09:45:00,49.7,49.9,49.56,49.9,150422.0,45.7729,45.9571,45.6439,45.9571,150422.0
2017-12-05 09:50:00,49.89,49.97,49.71,49.85,84669.0,45.9478,46.0215,45.7821,45.911,84669.0
2017-12-05 09:55:00,49.84,49.89,49.68,49.69,71323.0,45.9018,45.9478,45.7544,45.7637,71323.0
2017-12-05 10:00:00,49.69,49.84,49.67,49.84,46384.0,45.7637,45.9018,45.7452,45.9018,46384.0
2017-12-05 10:05:00,49.85,50.05,49.85,50.05,55023.0,45.911,46.0952,45.911,46.0952,55023.0
2017-12-05 10:10:00,50.02,50.06,49.93,50.0,51063.0,46.0676,46.1044,45.9847,46.0492,51063.0
2017-12-05 10:15:00,50.0,50.11,49.95,50.1,79731.0,46.0492,46.1505,46.0031,46.1413,79731.0
2017-12-05 10:20:00,50.1,50.18,50.05,50.09,124313.0,46.1413,46.2149,46.0952,46.132,124313.0
2017-12-05 10:25:00,50.07,50.17,50.05,50.1,61321.0,46.1136,46.2057,46.0952,46.1413,61321.0
2017-12-05 10:30:00,50.1,50.25,50.09,50.18,84322.0,46.1413,46.2794,46.132,46.2149,84322.0
2017-12-05 10:35:00,50.17,50.36,50.12,50.35,43930.0,46.2057,46.3807,46.1597,46.3715,43930.0
2017-12-05 10:40:00,50.35,50.44,50.35,50.44,35828.0,46.3715,46.4544,46.3715,46.4544,35828.0
2017-12-05 10:45:00,50.44,50.55,50.41,50.55,41872.0,46.4544,46.5557,46.4268,46.5557,41872.0
2017-12-05 10:50:00,50.55,50.56,50.38,50.39,40669.0,46.5557,46.5649,46.3991,46.4083,40669.0
2017-12-05 10:55:00,50.39,50.57,50.39,50.52,21145.0,46.4083,46.5741,46.4083,46.5281,21145.0
2017-12-05 11:00:00,50.52,50.56,50.46,50.54,28251.0,46.5281,46.5649,46.4728,46.5465,28251.0
2017-12-05 11:05:00,50.53,50.63,50.52,50.6,24079.0,46.5373,46.6294,46.5281,46.6017,24079.0
2017-12-05 11:10:00,50.6,50.75,50.6,50.73,24786.0,46.6017,46.7399,46.6017,46.7215,24786.0
2017-12-05 11:15:00,50.74,50.79,50.69,50.78,25071.0,46.7307,46.7767,46.6846,46.7675,25071.0
2017-12-05 11:20:00,50.78,50.8,50.6,50.61,21891.0,46.7675,46.7859,46.6017,46.611,21891.0
2017-12-05 11:25:00,50.6,50.6,50.44,50.49,139652.0,46.6017,46.6017,46.4544,46.5004,139652.0
2017-12-05 11:30:00,50.48,50.51,50.36,50.48,98040.0,46.4912,46.5189,46.3807,46.4912,98040.0
2017-12-05 11:35:00,50.48,50.49,50.41,50.46,25274.0,46.4912,46.5004,46.4268,46.4728,25274.0
2017-12-05 11:40:00,50.46,50.49,50.43,50.49,20362.0,46.4728,46.5004,46.4452,46.5004,20362.0
2017-12-05 11:45:00,50.49,50.53,50.44,50.44,22746.0,46.5004,46.5373,46.4544,46.4544,22746.0
2017-12-05 11:50:00,50.45,50.45,50.34,50.4,40609.0,46.4636,46.4636,46.3623,46.4175,40609.0
2017-12-05 11:55:00,50.4,50.41,50.28,50.29,44001.0,46.4175,46.4268,46.307,46.3162,44001.0
2017-12-05 12:00:00,50.31,50.34,50.22,50.25,28285.0,46.3347,46.3623,46.2518,46.2794,28285.0
2017-12-05 12:05:00,50.25,50.27,50.16,50.16,19289.0,46.2794,46.2978,46.1965,46.1965,19289.0
2017-12-05 12:10:00,50.17,50.23,50.17,50.2,37226.0,46.2057,46.261,46.2057,46.2334,37226.0
2017-12-05 12:15:00,50.2,50.25,50.19,50.23,20528.0,46.2334,46.2794,46.2241,46.261,20528.0
2017-12-05 12:20:00,50.23,50.3,50.18,50.29,27254.0,46.261,46.3255,46.2149,46.3162,27254.0
2017-12-05 12:25:00,50.29,50.37,50.29,50.34,12721.0,46.3162,46.3899,46.3162,46.3623,12721.0
2017-12-05 12:30:00,50.34,50.4,50.33,50.4,14240.0,46.3623,46.4175,46.3531,46.4175,14240.0
2017-12-05 12:35:00,50.4,50.42,50.33,50.36,18031.0,46.4175,46.436,46.3531,46.3807,18031.0
2017-12-05 12:40:00,50.37,50.42,50.33,50.41,13204.0,46.3899,46.436,46.3531,46.4268,13204.0
2017-12-05 12:45:00,50.41,50.44,50.38,50.39,22772.0,46.4268,46.4544,46.3991,46.4083,22772.0
2017-12-05 12:50:00,50.39,50.41,50.36,50.41,16125.0,46.4083,46.4268,46.3807,46.4268,16125.0
2017-12-05 12:55:00,50.42,50.51,50.41,50.46,51337.0,46.436,46.5189,46.4268,46.4728,51337.0
2017-12-05 13:00:00,50.47,50.51,50.4,50.5,37136.0,46.482,46.5189,46.4175,46.5096,37136.0
2017-12-05 13:05:00,50.5,50.51,50.45,50.47,24459.0,46.5096,46.5189,46.4636,46.482,24459.0
2017-12-05 13:10:00,50.47,50.55,50.46,50.55,17132.0,46.482,46.5557,46.4728,46.5557,17132.0
2017-12-05 13:15:00,50.54,50.56,50.5,50.55,18700.0,46.5465,46.5649,46.5096,46.5557,18700.0
2017-12-05 13:20:00,50.55,50.59,50.54,50.55,22619.0,46.5557,46.5925,46.5465,46.5557,22619.0
2017-12-05 13:25:00,50.55,50.55,50.48,50.51,22501.0,46.5557,46.5557,46.4912,46.5189,22501.0
2017-12-05 13:30:00,50.51,50.52,50.47,50.5,13473.0,46.5189,46.5281,46.482,46.5096,13473.0
2017-12-05 13:35:00,50.5,50.56,50.5,50.55,15713.0,46.5096,46.5649,46.5096,46.5557,15713.0
2017-12-05 13:40:00,50.54,50.56,50.5,50.55,13813.0,46.5465,46.5649,46.5096,46.5557,13813.0
2017-12-05 13:45:00,50.55,50.56,50.49,50.55,14999.0,46.5557,46.5649,46.5004,46.5557,14999.0
2017-12-05 13:50:00,50.55,50.56,50.52,50.53,12645.0,46.5557,46.5649,46.5281,46.5373,12645.0
2017-12-05 13:55:00,50.53,50.57,50.51,50.56,15764.0,46.5373,46.5741,46.5189,46.5649,15764.0
2017-12-05 14:00:00,50.56,50.62,50.55,50.61,26441.0,46.5649,46.6202,46.5557,46.611,26441.0
2017-12-05 14:05:00,50.61,50.64,50.55,50.57,21258.0,46.611,46.6386,46.5557,46.5741,21258.0
2017-12-05 14:10:00,50.56,50.61,50.52,50.54,31861.0,46.5649,46.611,46.5281,46.5465,31861.0
2017-12-05 14:15:00,50.54,50.56,50.48,50.49,31254.0,46.5465,46.5649,46.4912,46.5004,31254.0
2017-12-05 14:20:00,50.49,50.53,50.45,50.53,27055.0,46.5004,46.5373,46.4636,46.5373,27055.0
2017-12-05 14:25:00,50.53,50.58,50.5,50.58,18395.0,46.5373,46.5833,46.5096,46.5833,18395.0
2017-12-05 14:30:00,50.58,50.58,50.45,50.47,33651.0,46.5833,46.5833,46.4636,46.482,33651.0
2017-12-05 14:35:00,50.47,50.47,50.38,50.4,28896.0,46.482,46.482,46.3991,46.4175,28896.0
2017-12-05 14:40:00,50.39,50.44,50.37,50.43,23727.0,46.4083,46.4544,46.3899,46.4452,23727.0
2017-12-05 14:45:00,50.43,50.43,50.32,50.33,39469.0,46.4452,46.4452,46.3439,46.3531,39469.0
2017-12-05 14:50:00,50.32,50.34,50.26,50.29,27268.0,46.3439,46.3623,46.2886,46.3162,27268.0
2017-12-05 14:55:00,50.29,50.3,50.2,50.27,47496.0,46.3162,46.3255,46.2334,46.2978,47496.0
2017-12-05 15:00:00,50.27,50.27,50.21,50.21,38084.0,46.2978,46.2978,46.2426,46.2426,38084.0
2017-12-05 15:05:00,50.21,50.27,50.19,50.21,83672.0,46.2426,46.2978,46.2241,46.2426,83672.0
2017-12-05 15:10:00,50.21,50.22,50.17,50.2,37435.0,46.2426,46.2518,46.2057,46.2334,37435.0
2017-12-05 15:15:00,50.2,50.2,50.08,50.12,44466.0,46.2334,46.2334,46.1228,46.1597,44466.0
2017-12-05 15:20:00,50.13,50.27,50.11,50.27,33521.0,46.1689,46.2978,46.1505,46.2978,33521.0
2017-12-05 15:25:00,50.27,50.31,50.25,50.29,34010.0,46.2978,46.3347,46.2794,46.3162,34010.0
2017-12-05 15:30:00,50.3,50.32,50.27,50.3,30872.0,46.3255,46.3439,46.2978,46.3255,30872.0
2017-12-05 15:35:00,50.3,50.31,50.16,50.18,71420.0,46.3255,46.3347,46.1965,46.2149,71420.0
2017-12-05 15:40:00,50.16,50.27,50.16,50.26,47941.0,46.1965,46.2978,46.1965,46.2886,47941.0
2017-12-05 15:45:00,50.26,50.27,50.19,50.22,104469.0,46.2886,46.2978,46.2241,46.2518,104469.0
2017-12-05 15:50:00,50.22,50.23,50.18,50.22,109612.0,46.2518,46.261,46.2149,46.2518,109612.0
2017-12-05 15:55:00,50.22,50.25,50.21,50.24,225583.0,46.2518,46.2794,46.2426,46.2702,225583.0
2017-12-06 09:30:00,50.02,50.28,49.9,50.21,48235.0,46.0676,46.307,45.9571,46.2426,48235.0
2017-12-06 09:35:00,50.2,50.48,50.15,50.38,48009.0,46.2334,46.4912,46.1873,46.3991,48009.0
2017-12-06 09:40:00,50.36,50.56,50.31,50.44,40929.0,46.3807,46.5649,46.3347,46.4544,40929.0
2017-12-06 09:45:00,50.45,50.5,50.34,50.45,56168.0,46.4636,46.5096,46.3623,46.4636,56168.0
2017-12-06 09:50:00,50.45,50.48,50.25,50.3,41808.0,46.4636,46.4912,46.2794,46.3255,41808.0
2017-12-06 09:55:00,50.31,50.34,50.21,50.23,24650.0,46.3347,46.3623,46.2426,46.261,24650.0
2017-12-06 10:00:00,50.26,50.29,50.14,50.19,32225.0,46.2886,46.3162,46.1781,46.2241,32225.0
2017-12-06 10:05:00,50.21,50.29,50.19,50.22,34080.0,46.2426,46.3162,46.2241,46.2518,34080.0
2017-12-06 10:10:00,50.21,50.22,50.07,50.11,20940.0,46.2426,46.2518,46.1136,46.1505,20940.0
2017-12-06 10:15:00,50.12,50.13,49.98,50.06,122153.0,46.1597,46.1689,46.0307,46.1044,122153.0
2017-12-06 10:20:00,50.07,50.12,50.0,50.07,78955.0,46.1136,46.1597,46.0492,46.1136,78955.0
2017-12-06 10:25:00,50.07,50.18,50.06,50.15,122397.0,46.1136,46.2149,46.1044,46.1873,122397.0
2017-12-06 10:30:00,50.15,50.17,50.03,50.07,105287.0,46.1873,46.2057,46.0768,46.1136,105287.0
2017-12-06 10:35:00,50.05,50.1,49.84,49.86,197561.0,46.0952,46.1413,45.9018,45.9202,197561.0
2017-12-06 10:40:00,49.88,49.94,49.83,49.91,23556.0,45.9386,45.9939,45.8926,45.9663,23556.0
2017-12-06 10:45:00,49.91,49.98,49.87,49.95,35243.0,45.9663,46.0307,45.9294,46.0031,35243.0
2017-12-06 10:50:00,49.96,50.09,49.95,50.04,95503.0,46.0123,46.132,46.0031,46.086,95503.0
2017-12-06 10:55:00,50.03,50.2,50.0,50.15,72901.0,46.0768,46.2334,46.0492,46.1873,72901.0
2017-12-06 11:00:00,50.15,50.15,50.09,50.12,22857.0,46.1873,46.1873,46.132,46.1597,22857.0
2017-12-06 11:05:00,50.12,50.15,50.02,50.03,33564.0,46.1597,46.1873,46.0676,46.0768,33564.0
2017-12-06 11:10:00,50.03,50.08,50.01,50.05,24776.0,46.0768,46.1228,46.0584,46.0952,24776.0
2017-12-06 11:15:00,50.05,50.09,50.01,50.05,32560.0,46.0952,46.132,46.0584,46.0952,32560.0
2017-12-06 11:20:00,50.05,50.17,50.04,50.15,116057.0,46.0952,46.2057,46.086,46.1873,116057.0
2017-12-06 11:25:00,50.15,50.15,50.02,50.09,34437.0,46.1873,46.1873,46.0676,46.132,34437.0
2017-12-06 11:30:00,50.09,50.09,49.97,50.01,26584.0,46.132,46.132,46.0215,46.0584,26584.0
2017-12-06 11:35:00,50.01,50.02,49.97,49.99,30976.0,46.0584,46.0676,46.0215,46.0399,30976.0
2017-12-06 11:40:00,50.0,50.02,49.95,49.96,47592.0,46.0492,46.0676,46.0031,46.0123,47592.0
2017-12-06 11:45:00,49.96,50.01,49.95,49.98,23798.0,46.0123,46.0584,46.0031,46.0307,23798.0
2017-12-06 11:50:00,49.98,49.98,49.91,49.93,31563.0,46.0307,46.0307,45.9663,45.9847,31563.0
2017-12-06 11:55:00,49.92,49.94,49.85,49.88,20551.0,45.9755,45.9939,45.911,45.9386,20551.0
2017-12-06 12:00:00,49.88,49.91,49.86,49.9,30469.0,45.9386,45.9663,45.9202,45.9571,30469.0
2017-12-06 12:05:00,49.9,49.94,49.9,49.9,38158.0,45.9571,45.9939,45.9571,45.9571,38158.0
2017-12-06 12:10:00,49.9,49.95,49.84,49.84,41317.0,45.9571,46.0031,45.9018,45.9018,41317.0
2017-12-06 12:15:00,49.84,49.91,49.82,49.89,33139.0,45.9018,45.9663,45.8834,45.9478,33139.0
2017-12-06 12:20:00,49.89,49.93,49.87,49.91,30263.0,45.9478,45.9847,45.9294,45.9663,30263.0
2017-12-06 12:25:00,49.91,49.98,49.91,49.97,20395.0,45.9663,46.0307,45.9663,46.0215,20395.0
2017-12-06 12:30:00,49.97,49.97,49.9,49.96,45362.0,46.0215,46.0215,45.9571,46.0123,45362.0
2017-12-06 12:35:00,49.96,50.02,49.93,50.02,101997.0,46.0123,46.0676,45.9847,46.0676,101997.0
2017-12-06 12:40:00,50.02,50.18,50.02,50.15,104337.0,46.0676,46.2149,46.0676,46.1873,104337.0
2017-12-06 12:45:00,50.15,50.18,50.12,50.15,60591.0,46.1873,46.2149,46.1597,46.1873,60591.0
2017-12-06 12:50:00,50.15,50.25,50.15,50.19,36877.0,46.1873,46.2794,46.1873,46.2241,36877.0
2017-12-06 12:55:00,50.19,50.21,50.14,50.15,25318.0,46.2241,46.2426,46.1781,46.1873,25318.0
2017-12-06 13:00:00,50.15,50.16,50.07,50.07,15684.0,46.1873,46.1965,46.1136,46.1136,15684.0
2017-12-06 13:05:00,50.07,50.12,50.05,50.07,21188.0,46.1136,46.1597,46.0952,46.1136,21188.0
2017-12-06 13:10:00,50.07,50.08,50.03,50.05,43912.0,46.1136,46.1228,46.0768,46.0952,43912.0
2017-12-06 13:15:00,50.05,50.07,49.99,50.0,71754.0,46.0952,46.1136,46.0399,46.0492,71754.0
2017-12-06 13:20:00,50.0,50.01,49.87,49.89,94175.0,46.0492,46.0584,45.9294,45.9478,94175.0
2017-12-06 13:25:00,49.89,50.01,49.86,49.98,55269.0,45.9478,46.0584,45.9202,46.0307,55269.0
2017-12-06 13:30:00,49.99,50.06,49.98,50.04,45608.0,46.0399,46.1044,46.0307,46.086,45608.0
2017-12-06 13:35:00,50.03,50.09,50.03,50.04,21682.0,46.0768,46.132,46.0768,46.086,21682.0
2017-12-06 13:40:00,50.04,50.12,50.03,50.03,27296.0,46.086,46.1597,46.0768,46.0768,27296.0
2017-12-06 13:45:00,50.03,50.11,50.02,50.11,42181.0,46.0768,46.1505,46.0676,46.1505,42181.0
2017-12-06 13:50:00,50.11,50.12,50.04,50.05,41159.0,46.1505,46.1597,46.086,46.0952,41159.0
2017-12-06 13:55:00,50.05,50.07,50.0,50.04,35151.0,46.0952,46.1136,46.0492,46.086,35151.0
2017-12-06 14:00:00,50.03,50.04,49.99,50.0,53528.0,46.0768,46.086,46.0399,46.0492,53528.0
2017-12-06 14:05:00,49.99,50.02,49.96,49.99,144443.0,46.0399,46.0676,46.0123,46.0399,144443.0
2017-12-06 14:10:00,50.0,50.04,49.91,49.94,34422.0,46.0492,46.086,45.9663,45.9939,34422.0
2017-12-06 14:15:00,49.93,49.98,49.93,49.97,20011.0,45.9847,46.0307,45.9847,46.0215,20011.0
2017-12-06 14:20:00,49.97,49.97,49.83,49.87,32810.0,46.0215,46.0215,45.8926,45.9294,32810.0
2017-12-06 14:25:00,49.88,49.95,49.87,49.88,33512.0,45.9386,46.0031,45.9294,45.9386,33512.0
2017-12-06 14:30:00,49.88,49.88,49.81,49.85,24910.0,45.9386,45.9386,45.8742,45.911,24910.0
2017-12-06 14:35:00,49.85,49.93,49.8,49.86,38170.0,45.911,45.9847,45.865,45.9202,38170.0
2017-12-06 14:40:00,49.85,49.88,49.84,49.86,31373.0,45.911,45.9386,45.9018,45.9202,31373.0
2017-12-06 14:45:00,49.86,49.86,49.8,49.81,22884.0,45.9202,45.9202,45.865,45.8742,22884.0
2017-12-06 14:50:00,49.8,49.82,49.75,49.76,30781.0,45.865,45.8834,45.8189,45.8281,30781.0
2017-12-06 14:55:00,49.75,49.81,49.74,49.8,62780.0,45.8189,45.8742,45.8097,45.865,62780.0
2017-12-06 15:00:00,49.8,49.81,49.78,49.79,80613.0,45.865,45.8742,45.8465,45.8557,80613.0
2017-12-06 15:05:00,49.79,49.79,49.72,49.72,24998.0,45.8557,45.8557,45.7913,45.7913,24998.0
2017-12-06 15:10:00,49.73,49.73,49.67,49.67,38333.0,45.8005,45.8005,45.7452,45.7452,38333.0
2017-12-06 15:15:00,49.68,49.69,49.62,49.65,167000.0,45.7544,45.7637,45.6992,45.7268,167000.0
2017-12-06 15:20:00,49.66,49.74,49.64,49.66,107796.0,45.736,45.8097,45.7176,45.736,107796.0
2017-12-06 15:25:00,49.66,49.68,49.62,49.68,34446.0,45.736,45.7544,45.6992,45.7544,34446.0
2017-12-06 15:30:00,49.69,49.71,49.65,49.65,45908.0,45.7637,45.7821,45.7268,45.7268,45908.0
2017-12-06 15:35:00,49.66,49.71,49.64,49.68,57018.0,45.736,45.7821,45.7176,45.7544,57018.0
2017-12-06 15:40:00,49.68,49.72,49.62,49.72,56034.0,45.7544,45.7913,45.6992,45.7913,56034.0
2017-12-06 15:45:00,49.72,49.76,49.67,49.7,80183.0,45.7913,45.8281,45.7452,45.7729,80183.0
2017-12-06 15:50:00,49.69,49.7,49.65,49.68,104634.0,45.7637,45.7729,45.7268,45.7544,104634.0
2017-12-06 15:55:00,49.68,49.72,49.63,49.7,143574.0,45.7544,45.7913,45.7084,45.7729,143574.0
2017-12-07 09:30:00,49.65,49.67,49.41,49.67,48584.0,45.7268,45.7452,45.5058,45.7452,48584.0
2017-12-07 09:35:00,49.65,49.94,49.64,49.91,34626.0,45.7268,45.9939,45.7176,45.9663,34626.0
2017-12-07 09:40:00,49.92,49.92,49.75,49.83,23891.0,45.9755,45.9755,45.8189,45.8926,23891.0
2017-12-07 09:45:00,49.85,50.12,49.85,50.08,54124.0,45.911,46.1597,45.911,46.1228,54124.0
2017-12-07 09:50:00,50.07,50.13,50.04,50.11,22438.0,46.1136,46.1689,46.086,46.1505,22438.0
2017-12-07 09:55:00,50.11,50.15,50.07,50.14,24464.0,46.1505,46.1873,46.1136,46.1781,24464.0
2017-12-07 10:00:00,50.14,50.16,49.88,49.94,38519.0,46.1781,46.1965,45.9386,45.9939,38519.0
2017-12-07 10:05:00,49.96,50.02,49.91,49.91,26053.0,46.0123,46.0676,45.9663,45.9663,26053.0
2017-12-07 10:10:00,49.92,49.99,49.89,49.94,18944.0,45.9755,46.0399,45.9478,45.9939,18944.0
2017-12-07 10:15:00,49.93,49.93,49.85,49.87,25934.0,45.9847,45.9847,45.911,45.9294,25934.0
2017-12-07 10:20:00,49.87,49.98,49.85,49.97,39143.0,45.9294,46.0307,45.911,46.0215,39143.0
2017-12-07 10:25:00,49.97,50.11,49.96,50.09,39476.0,46.0215,46.1505,46.0123,46.132,39476.0
2017-12-07 10:30:00,50.09,50.16,50.07,50.14,16916.0,46.132,46.1965,46.1136,46.1781,16916.0
2017-12-07 10:35:00,50.13,50.2,50.1,50.2,19402.0,46.1689,46.2334,46.1413,46.2334,19402.0
2017-12-07 10:40:00,50.2,50.2,50.11,50.17,40497.0,46.2334,46.2334,46.1505,46.2057,40497.0
2017-12-07 10:45:00,50.16,50.33,50.16,50.31,48832.0,46.1965,46.3531,46.1965,46.3347,48832.0
2017-12-07 10:50:00,50.32,50.36,50.31,50.36,28010.0,46.3439,46.3807,46.3347,46.3807,28010.0
2017-12-07 10:55:00,50.34,50.38,50.32,50.38,32219.0,46.3623,46.3991,46.3439,46.3991,32219.0
2017-12-07 11:00:00,50.39,50.46,50.37,50.39,24877.0,46.4083,46.4728,46.3899,46.4083,24877.0
2017-12-07 11:05:00,50.39,50.43,50.36,50.38,32595.0,46.4083,46.4452,46.3807,46.3991,32595.0
2017-12-07 11:10:00,50.37,50.57,50.33,50.55,44843.0,46.3899,46.5741,46.3531,46.5557,44843.0
2017-12-07 11:15:00,50.55,50.57,50.52,50.56,15555.0,46.5557,46.5741,46.5281,46.5649,15555.0
2017-12-07 11:20:00,50.56,50.67,50.53,50.65,34593.0,46.5649,46.6662,46.5373,46.6478,34593.0
2017-12-07 11:25:00,50.66,50.74,50.64,50.72,29771.0,46.657,46.7307,46.6386,46.7123,29771.0
2017-12-07 11:30:00,50.73,50.76,50.67,50.7,67748.0,46.7215,46.7491,46.6662,46.6938,67748.0
2017-12-07 11:35:00,50.7,50.74,50.66,50.73,38236.0,46.6938,46.7307,46.657,46.7215,38236.0
2017-12-07 11:40:00,50.74,50.75,50.63,50.65,28334.0,46.7307,46.7399,46.6294,46.6478,28334.0
2017-12-07 11:45:00,50.65,50.66,50.53,50.57,22200.0,46.6478,46.657,46.5373,46.5741,22200.0
2017-12-07 11:50:00,50.57,50.6,50.56,50.58,15961.0,46.5741,46.6017,46.5649,46.5833,15961.0
2017-12-07 11:55:00,50.58,50.64,50.56,50.62,26444.0,46.5833,46.6386,46.5649,46.6202,26444.0
2017-12-07 12:00:00,50.63,50.63,50.56,50.56,19428.0,46.6294,46.6294,46.5649,46.5649,19428.0
2017-12-07 12:05:00,50.56,50.65,50.53,50.65,48967.0,46.5649,46.6478,46.5373,46.6478,48967.0
2017-12-07 12:10:00,50.64,50.71,50.64,50.7,172880.0,46.6386,46.7031,46.6386,46.6938,172880.0
2017-12-07 12:15:00,50.69,50.7,50.57,50.57,45534.0,46.6846,46.6938,46.5741,46.5741,45534.0
2017-12-07 12:20:00,50.57,50.61,50.48,50.5,41483.0,46.5741,46.611,46.4912,46.5096,41483.0
2017-12-07 12:25:00,50.51,50.52,50.49,50.5,12736.0,46.5189,46.5281,46.5004,46.5096,12736.0
2017-12-07 12:30:00,50.51,50.51,50.46,50.5,17953.0,46.5189,46.5189,46.4728,46.5096,17953.0
2017-12-07 12:35:00,50.5,50.55,50.47,50.55,16342.0,46.5096,46.5557,46.482,46.5557,16342.0
2017-12-07 12:40:00,50.54,50.55,50.51,50.53,22044.0,46.5465,46.5557,46.5189,46.5373,22044.0
2017-12-07 12:45:00,50.53,50.53,50.51,50.51,10950.0,46.5373,46.5373,46.5189,46.5189,10950.0
2017-12-07 12:50:00,50.52,50.53,50.49,50.51,9310.0,46.5281,46.5373,46.5004,46.5189,9310.0
2017-12-07 12:55:00,50.49,50.51,50.44,50.45,27949.0,46.5004,46.5189,46.4544,46.4636,27949.0
2017-12-07 13:00:00,50.45,50.49,50.35,50.39,31222.0,46.4636,46.5004,46.3715,46.4083,31222.0
2017-12-07 13:05:00,50.4,50.44,50.37,50.38,11902.0,46.4175,46.4544,46.3899,46.3991,11902.0
2017-12-07 13:10:00,50.37,50.42,50.36,50.36,10293.0,46.3899,46.436,46.3807,46.3807,10293.0
2017-12-07 13:15:00,50.36,50.37,50.32,50.36,11097.0,46.3807,46.3899,46.3439,46.3807,11097.0
2017-12-07 13:20:00,50.36,50.36,50.3,50.36,11292.0,46.3807,46.3807,46.3255,46.3807,11292.0
2017-12-07 13:25:00,50.35,50.42,50.35,50.42,19100.0,46.3715,46.436,46.3715,46.436,19100.0
2017-12-07 13:30:00,50.43,50.43,50.39,50.41,17554.0,46.4452,46.4452,46.4083,46.4268,17554.0
2017-12-07 13:35:00,50.41,50.48,50.41,50.48,26408.0,46.4268,46.4912,46.4268,46.4912,26408.0
2017-12-07 13:40:00,50.48,50.5,50.4,50.41,13137.0,46.4912,46.5096,46.4175,46.4268,13137.0
2017-12-07 13:45:00,50.41,50.41,50.37,50.39,9456.0,46.4268,46.4268,46.3899,46.4083,9456.0
2017-12-07 13:50:00,50.39,50.39,50.28,50.3,14558.0,46.4083,46.4083,46.307,46.3255,14558.0
2017-12-07 13:55:00,50.3,50.35,50.29,50.32,28737.0,46.3255,46.3715,46.3162,46.3439,28737.0
2017-12-07 14:00:00,50.32,50.34,50.29,50.31,39221.0,46.3439,46.3623,46.3162,46.3347,39221.0
2017-12-07 14:05:00,50.32,50.43,50.31,50.41,71015.0,46.3439,46.4452,46.3347,46.4268,71015.0
2017-12-07 14:10:00,50.4,50.4,50.3,50.3,44915.0,46.4175,46.4175,46.3255,46.3255,44915.0
2017-12-07 14:15:00,50.31,50.35,50.3,50.32,41625.0,46.3347,46.3715,46.3255,46.3439,41625.0
2017-12-07 14:20:00,50.32,50.32,50.27,50.29,23328.0,46.3439,46.3439,46.2978,46.3162,23328.0
2017-12-07 14:25:00,50.29,50.3,50.25,50.25,22005.0,46.3162,46.3255,46.2794,46.2794,22005.0
2017-12-07 14:30:00,50.26,50.28,50.22,50.27,32573.0,46.2886,46.307,46.2518,46.2978,32573.0
2017-12-07 14:35:00,50.27,50.28,50.22,50.25,31336.0,46.2978,46.307,46.2518,46.2794,31336.0
2017-12-07 14:40:00,50.24,50.25,50.15,50.19,46883.0,46.2702,46.2794,46.1873,46.2241,46883.0
2017-12-07 14:45:00,50.18,50.22,50.15,50.21,55527.0,46.2149,46.2518,46.1873,46.2426,55527.0
2017-12-07 14:50:00,50.21,50.25,50.2,50.21,25360.0,46.2426,46.2794,46.2334,46.2426,25360.0
2017-12-07 14:55:00,50.2,50.25,50.16,50.25,27719.0,46.2334,46.2794,46.1965,46.2794,27719.0
2017-12-07 15:00:00,50.25,50.27,50.21,50.24,38379.0,46.2794,46.2978,46.2426,46.2702,38379.0
2017-12-07 15:05:00,50.24,50.25,50.2,50.22,26221.0,46.2702,46.2794,46.2334,46.2518,26221.0
2017-12-07 15:10:00,50.21,50.27,50.21,50.24,35598.0,46.2426,46.2978,46.2426,46.2702,35598.0
2017-12-07 15:15:00,50.25,50.27,50.19,50.23,31598.0,46.2794,46.2978,46.2241,46.261,31598.0
2017-12-07 15:20:00,50.23,50.29,50.22,50.26,37716.0,46.261,46.3162,46.2518,46.2886,37716.0
2017-12-07 15:25:00,50.26,50.28,50.2,50.21,31720.0,46.2886,46.307,46.2334,46.2426,31720.0
2017-12-07 15:30:00,50.21,50.25,50.19,50.23,39818.0,46.2426,46.2794,46.2241,46.261,39818.0
2017-12-07 15:35:00,50.23,50.25,50.19,50.21,55793.0,46.261,46.2794,46.2241,46.2426,55793.0
2017-12-07 15:40:00,50.21,50.21,50.18,50.2,47833.0,46.2426,46.2426,46.2149,46.2334,47833.0
2017-12-07 15:45:00,50.19,50.2,50.14,50.17,53186.0,46.2241,46.2334,46.1781,46.2057,53186.0
2017-12-07 15:50:00,50.17,50.22,50.13,50.21,80753.0,46.2057,46.2518,46.1689,46.2426,80753.0
2017-12-07 15:55:00,50.2,50.22,50.12,50.17,323990.0,46.2334,46.2518,46.1597,46.2057,323990.0
2017-12-08 09:30:00,49.85,50.34,49.85,50.07,88559.0,45.911,46.3623,45.911,46.1136,88559.0
2017-12-08 09:35:00,50.11,50.22,50.08,50.19,54814.0,46.1505,46.2518,46.1228,46.2241,54814.0
2017-12-08 09:40:00,50.19,50.21,50.07,50.16,41423.0,46.2241,46.2426,46.1136,46.1965,41423.0
2017-12-08 09:45:00,50.15,50.15,50.0,50.06,28425.0,46.1873,46.1873,46.0492,46.1044,28425.0
2017-12-08 09:50:00,50.06,50.07,49.95,49.97,25418.0,46.1044,46.1136,46.0031,46.0215,25418.0
2017-12-08 09:55:00,49.96,50.07,49.89,50.07,49370.0,46.0123,46.1136,45.9478,46.1136,49370.0
2017-12-08 10:00:00,50.08,50.1,49.97,50.1,25168.0,46.1228,46.1413,46.0215,46.1413,25168.0
2017-12-08 10:05:00,50.1,50.16,50.03,50.05,30585.0,46.1413,46.1965,46.0768,46.0952,30585.0
2017-12-08 10:10:00,50.04,50.11,50.01,50.05,49290.0,46.086,46.1505,46.0584,46.0952,49290.0
2017-12-08 10:15:00,50.05,50.29,50.05,50.28,55922.0,46.0952,46.3162,46.0952,46.307,55922.0
2017-12-08 10:20:00,50.28,50.4,50.26,50.36,37105.0,46.307,46.4175,46.2886,46.3807,37105.0
2017-12-08 10:25:00,50.36,50.41,50.33,50.41,31163.0,46.3807,46.4268,46.3531,46.4268,31163.0
2017-12-08 10:30:00,50.41,50.54,50.4,50.52,65024.0,46.4268,46.5465,46.4175,46.5281,65024.0
2017-12-08 10:35:00,50.52,50.52,50.49,50.49,26417.0,46.5281,46.5281,46.5004,46.5004,26417.0
2017-12-08 10:40:00,50.48,50.52,50.44,50.51,21841.0,46.4912,46.5281,46.4544,46.5189,21841.0
2017-12-08 10:45:00,50.51,50.52,50.45,50.49,27325.0,46.5189,46.5281,46.4636,46.5004,27325.0
2017-12-08 10:50:00,50.48,50.48,50.38,50.4,15945.0,46.4912,46.4912,46.3991,46.4175,15945.0
2017-12-08 10:55:00,50.4,50.43,50.33,50.42,24364.0,46.4175,46.4452,46.3531,46.436,24364.0
2017-12-08 11:00:00,50.43,50.44,50.35,50.38,26636.0,46.4452,46.4544,46.3715,46.3991,26636.0
2017-12-08 11:05:00,50.38,50.39,50.29,50.33,24074.0,46.3991,46.4083,46.3162,46.3531,24074.0
2017-12-08 11:10:00,50.33,50.35,50.26,50.27,20171.0,46.3531,46.3715,46.2886,46.2978,20171.0
2017-12-08 11:15:00,50.28,50.35,50.25,50.32,26357.0,46.307,46.3715,46.2794,46.3439,26357.0
2017-12-08 11:20:00,50.33,50.39,50.31,50.38,42182.0,46.3531,46.4083,46.3347,46.3991,42182.0
2017-12-08 11:25:00,50.39,50.49,50.39,50.47,35745.0,46.4083,46.5004,46.4083,46.482,35745.0
2017-12-08 11:30:00,50.48,50.5,50.4,50.41,26717.0,46.4912,46.5096,46.4175,46.4268,26717.0
2017-12-08 11:35:00,50.41,50.5,50.39,50.5,16815.0,46.4268,46.5096,46.4083,46.5096,16815.0
2017-12-08 11:40:00,50.5,50.55,50.49,50.51,15101.0,46.5096,46.5557,46.5004,46.5189,15101.0
2017-12-08 11:45:00,50.53,50.53,50.42,50.49,14722.0,46.5373,46.5373,46.436,46.5004,14722.0
2017-12-08 11:50:00,50.5,50.52,50.47,50.47,8598.0,46.5096,46.5281,46.482,46.482,8598.0
2017-12-08 11:55:00,50.47,50.5,50.47,50.48,16795.0,46.482,46.5096,46.482,46.4912,16795.0
2017-12-08 12:00:00,50.49,50.51,50.48,50.49,13327.0,46.5004,46.5189,46.4912,46.5004,13327.0
2017-12-08 12:05:00,50.48,50.55,50.48,50.53,16416.0,46.4912,46.5557,46.4912,46.5373,16416.0
2017-12-08 12:10:00,50.54,50.54,50.5,50.54,14784.0,46.5465,46.5465,46.5096,46.5465,14784.0
2017-12-08 12:15:00,50.54,50.54,50.5,50.52,19900.0,46.5465,46.5465,46.5096,46.5281,19900.0
2017-12-08 12:20:00,50.53,50.54,50.49,50.51,12351.0,46.5373,46.5465,46.5004,46.5189,12351.0
2017-12-08 12:25:00,50.52,50.54,50.49,50.51,14046.0,46.5281,46.5465,46.5004,46.5189,14046.0
2017-12-08 12:30:00,50.52,50.56,50.52,50.53,10719.0,46.5281,46.5649,46.5281,46.5373,10719.0
2017-12-08 12:35:00,50.53,50.55,50.52,50.52,11611.0,46.5373,46.5557,46.5281,46.5281,11611.0
2017-12-08 12:40:00,50.53,50.57,50.51,50.52,15072.0,46.5373,46.5741,46.5189,46.5281,15072.0
2017-12-08 12:45:00,50.52,50.52,50.49,50.51,11832.0,46.5281,46.5281,46.5004,46.5189,11832.0
2017-12-08 12:50:00,50.52,50.52,50.51,50.52,3800.0,46.5281,46.5281,46.5189,46.5281,3800.0
2017-12-08 12:55:00,50.52,50.53,50.5,50.52,9839.0,46.5281,46.5373,46.5096,46.5281,9839.0
2017-12-08 13:00:00,50.52,50.53,50.47,50.52,19682.0,46.5281,46.5373,46.482,46.5281,19682.0
2017-12-08 13:05:00,50.52,50.55,50.52,50.55,15265.0,46.5281,46.5557,46.5281,46.5557,15265.0
2017-12-08 13:10:00,50.55,50.57,50.49,50.49,16743.0,46.5557,46.5741,46.5004,46.5004,16743.0
2017-12-08 13:15:00,50.49,50.56,50.49,50.55,11180.0,46.5004,46.5649,46.5004,46.5557,11180.0
2017-12-08 13:20:00,50.55,50.58,50.52,50.52,16111.0,46.5557,46.5833,46.5281,46.5281,16111.0
2017-12-08 13:25:00,50.52,50.57,50.51,50.53,26926.0,46.5281,46.5741,46.5189,46.5373,26926.0
2017-12-08 13:30:00,50.54,50.57,50.51,50.51,12383.0,46.5465,46.5741,46.5189,46.5189,12383.0
2017-12-08 13:35:00,50.51,50.51,50.47,50.49,12517.0,46.5189,46.5189,46.482,46.5004,12517.0
2017-12-08 13:40:00,50.49,50.51,50.48,50.51,13415.0,46.5004,46.5189,46.4912,46.5189,13415.0
2017-12-08 13:45:00,50.51,50.53,50.46,50.46,10344.0,46.5189,46.5373,46.4728,46.4728,10344.0
2017-12-08 13:50:00,50.46,50.48,50.46,50.48,9817.0,46.4728,46.4912,46.4728,46.4912,9817.0
2017-12-08 13:55:00,50.48,50.51,50.47,50.48,17442.0,46.4912,46.5189,46.482,46.4912,17442.0
2017-12-08 14:00:00,50.48,50.49,50.45,50.48,20496.0,46.4912,46.5004,46.4636,46.4912,20496.0
2017-12-08 14:05:00,50.47,50.48,50.45,50.46,49057.0,46.482,46.4912,46.4636,46.4728,49057.0
2017-12-08 14:10:00,50.46,50.51,50.46,50.51,18480.0,46.4728,46.5189,46.4728,46.5189,18480.0
2017-12-08 14:15:00,50.5,50.53,50.48,50.48,27758.0,46.5096,46.5373,46.4912,46.4912,27758.0
2017-12-08 14:20:00,50.48,50.49,50.45,50.48,14451.0,46.4912,46.5004,46.4636,46.4912,14451.0
2017-12-08 14:25:00,50.48,50.52,50.47,50.51,29757.0,46.4912,46.5281,46.482,46.5189,29757.0
2017-12-08 14:30:00,50.52,50.53,50.49,50.52,18890.0,46.5281,46.5373,46.5004,46.5281,18890.0
2017-12-08 14:35:00,50.51,50.54,50.49,50.54,15402.0,46.5189,46.5465,46.5004,46.5465,15402.0
2017-12-08 14:40:00,50.55,50.56,50.52,50.53,16432.0,46.5557,46.5649,46.5281,46.5373,16432.0
2017-12-08 14:45:00,50.54,50.57,50.53,50.55,17205.0,46.5465,46.5741,46.5373,46.5557,17205.0
2017-12-08 14:50:00,50.54,50.62,50.53,50.62,30429.0,46.5465,46.6202,46.5373,46.6202,30429.0
2017-12-08 14:55:00,50.62,50.62,50.56,50.6,22607.0,46.6202,46.6202,46.5649,46.6017,22607.0
2017-12-08 15:00:00,50.61,50.64,50.6,50.62,16886.0,46.611,46.6386,46.6017,46.6202,16886.0
2017-12-08 15:05:00,50.62,50.62,50.57,50.61,22304.0,46.6202,46.6202,46.5741,46.611,22304.0
2017-12-08 15:10:00,50.62,50.64,50.61,50.63,88219.0,46.6202,46.6386,46.611,46.6294,88219.0
2017-12-08 15:15:00,50.64,50.68,50.62,50.68,51873.0,46.6386,46.6754,46.6202,46.6754,51873.0
2017-12-08 15:20:00,50.68,50.77,50.66,50.76,94840.0,46.6754,46.7583,46.657,46.7491,94840.0
2017-12-08 15:25:00,50.76,50.85,50.75,50.85,65172.0,46.7491,46.832,46.7399,46.832,65172.0
2017-12-08 15:30:00,50.85,50.92,50.84,50.9,81762.0,46.832,46.8965,46.8228,46.878,81762.0
2017-12-08 15:35:00,50.9,50.92,50.82,50.88,92792.0,46.878,46.8965,46.8044,46.8596,92792.0
2017-12-08 15:40:00,50.88,50.94,50.87,50.89,110616.0,46.8596,46.9149,46.8504,46.8688,110616.0
2017-12-08 15:45:00,50.88,50.88,50.74,50.75,169152.0,46.8596,46.8596,46.7307,46.7399,169152.0
2017-12-08 15:50:00,50.75,50.8,50.71,50.73,154367.0,46.7399,46.7859,46.7031,46.7215,154367.0
2017-12-08 15:55:00,50.73,50.79,50.7,50.79,177627.0,46.7215,46.7767,46.6938,46.7767,177627.0
2017-12-11 09:30:00,50.81,50.98,50.81,50.85,51560.0,46.7952,46.9517,46.7952,46.832,51560.0
2017-12-11 09:35:00,50.86,50.92,50.74,50.74,25340.0,46.8412,46.8965,46.7307,46.7307,25340.0
2017-12-11 09:40:00,50.75,50.76,50.61,50.64,31351.0,46.7399,46.7491,46.611,46.6386,31351.0
2017-12-11 09:45:00,50.63,50.64,50.52,50.55,18813.0,46.6294,46.6386,46.5281,46.5557,18813.0
2017-12-11 09:50:00,50.57,50.63,50.54,50.58,19066.0,46.5741,46.6294,46.5465,46.5833,19066.0
2017-12-11 09:55:00,50.59,50.59,50.45,50.55,40576.0,46.5925,46.5925,46.4636,46.5557,40576.0
2017-12-11 10:00:00,50.57,50.65,50.55,50.62,19957.0,46.5741,46.6478,46.5557,46.6202,19957.0
2017-12-11 10:05:00,50.63,50.74,50.63,50.69,28218.0,46.6294,46.7307,46.6294,46.6846,28218.0
2017-12-11 10:10:00,50.7,50.75,50.65,50.66,31676.0,46.6938,46.7399,46.6478,46.657,31676.0
2017-12-11 10:15:00,50.66,50.67,50.6,50.6,19496.0,46.657,46.6662,46.6017,46.6017,19496.0
2017-12-11 10:20:00,50.6,50.62,50.46,50.49,17011.0,46.6017,46.6202,46.4728,46.5004,17011.0
2017-12-11 10:25:00,50.5,50.62,50.47,50.59,22996.0,46.5096,46.6202,46.482,46.5925,22996.0
2017-12-11 10:30:00,50.59,50.6,50.47,50.52,15592.0,46.5925,46.6017,46.482,46.5281,15592.0
2017-12-11 10:35:00,50.53,50.56,50.5,50.51,19450.0,46.5373,46.5649,46.5096,46.5189,19450.0
2017-12-11 10:40:00,50.51,50.51,50.41,50.45,26142.0,46.5189,46.5189,46.4268,46.4636,26142.0
2017-12-11 10:45:00,50.45,50.52,50.4,50.43,134828.0,46.4636,46.5281,46.4175,46.4452,134828.0
2017-12-11 10:50:00,50.44,50.45,50.37,50.42,92684.0,46.4544,46.4636,46.3899,46.436,92684.0
2017-12-11 10:55:00,50.43,50.46,50.35,50.4,56464.0,46.4452,46.4728,46.3715,46.4175,56464.0
2017-12-11 11:00:00,50.4,50.43,50.34,50.36,13344.0,46.4175,46.4452,46.3623,46.3807,13344.0
2017-12-11 11:05:00,50.35,50.35,50.25,50.31,22650.0,46.3715,46.3715,46.2794,46.3347,22650.0
2017-12-11 11:10:00,50.31,50.36,50.29,50.31,26494.0,46.3347,46.3807,46.3162,46.3347,26494.0
2017-12-11 11:15:00,50.3,50.42,50.28,50.41,26463.0,46.3255,46.436,46.307,46.4268,26463.0
2017-12-11 11:20:00,50.41,50.57,50.4,50.54,62910.0,46.4268,46.5741,46.4175,46.5465,62910.0
2017-12-11 11:25:00,50.55,50.56,50.44,50.45,60461.0,46.5557,46.5649,46.4544,46.4636,60461.0
2017-12-11 11:30:00,50.45,50.45,50.39,50.42,29097.0,46.4636,46.4636,46.4083,46.436,29097.0
2017-12-11 11:35:00,50.42,50.46,50.38,50.39,21878.0,46.436,46.4728,46.3991,46.4083,21878.0
2017-12-11 11:40:00,50.4,50.46,50.4,50.41,21808.0,46.4175,46.4728,46.4175,46.4268,21808.0
2017-12-11 11:45:00,50.39,50.39,50.35,50.36,19712.0,46.4083,46.4083,46.3715,46.3807,19712.0
2017-12-11 11:50:00,50.35,50.41,50.33,50.4,15646.0,46.3715,46.4268,46.3531,46.4175,15646.0
2017-12-11 11:55:00,50.4,50.4,50.32,50.35,14588.0,46.4175,46.4175,46.3439,46.3715,14588.0
2017-12-11 12:00:00,50.35,50.35,50.32,50.32,7757.0,46.3715,46.3715,46.3439,46.3439,7757.0
2017-12-11 12:05:00,50.33,50.37,50.32,50.37,18130.0,46.3531,46.3899,46.3439,46.3899,18130.0
2017-12-11 12:10:00,50.36,50.38,50.33,50.33,7367.0,46.3807,46.3991,46.3531,46.3531,7367.0
2017-12-11 12:15:00,50.33,50.35,50.3,50.3,37889.0,46.3531,46.3715,46.3255,46.3255,37889.0
2017-12-11 12:20:00,50.3,50.42,50.28,50.41,31845.0,46.3255,46.436,46.307,46.4268,31845.0
2017-12-11 12:25:00,50.41,50.42,50.37,50.38,111029.0,46.4268,46.436,46.3899,46.3991,111029.0
2017-12-11 12:30:00,50.38,50.44,50.38,50.39,33533.0,46.3991,46.4544,46.3991,46.4083,33533.0
2017-12-11 12:35:00,50.39,50.41,50.36,50.38,19167.0,46.4083,46.4268,46.3807,46.3991,19167.0
2017-12-11 12:40:00,50.38,50.41,50.37,50.4,12425.0,46.3991,46.4268,46.3899,46.4175,12425.0
2017-12-11 12:45:00,50.39,50.39,50.35,50.36,16646.0,46.4083,46.4083,46.3715,46.3807,16646.0
2017-12-11 12:50:00,50.36,50.4,50.33,50.4,20597.0,46.3807,46.4175,46.3531,46.4175,20597.0
2017-12-11 12:55:00,50.41,50.43,50.37,50.38,28516.0,46.4268,46.4452,46.3899,46.3991,28516.0
2017-12-11 13:00:00,50.39,50.39,50.32,50.38,11589.0,46.4083,46.4083,46.3439,46.3991,11589.0
2017-12-11 13:05:00,50.37,50.45,50.37,50.44,31953.0,46.3899,46.4636,46.3899,46.4544,31953.0
2017-12-11 13:10:00,50.45,50.47,50.4,50.41,22459.0,46.4636,46.482,46.4175,46.4268,22459.0
2017-12-11 13:15:00,50.41,50.44,50.39,50.44,19461.0,46.4268,46.4544,46.4083,46.4544,19461.0
2017-12-11 13:20:00,50.43,50.44,50.39,50.42,14419.0,46.4452,46.4544,46.4083,46.436,14419.0
2017-12-11 13:25:00,50.42,50.46,50.42,50.44,16911.0,46.436,46.4728,46.436,46.4544,16911.0
2017-12-11 13:30:00,50.43,50.44,50.38,50.41,12016.0,46.4452,46.4544,46.3991,46.4268,12016.0
2017-12-11 13:35:00,50.41,50.45,50.41,50.45,11267.0,46.4268,46.4636,46.4268,46.4636,11267.0
2017-12-11 13:40:00,50.44,50.44,50.38,50.39,18280.0,46.4544,46.4544,46.3991,46.4083,18280.0
2017-12-11 13:45:00,50.39,50.42,50.39,50.41,15380.0,46.4083,46.436,46.4083,46.4268,15380.0
2017-12-11 13:50:00,50.4,50.44,50.37,50.43,39579.0,46.4175,46.4544,46.3899,46.4452,39579.0
2017-12-11 13:55:00,50.43,50.49,50.43,50.46,18263.0,46.4452,46.5004,46.4452,46.4728,18263.0
2017-12-11 14:00:00,50.46,50.46,50.45,50.46,22580.0,46.4728,46.4728,46.4636,46.4728,22580.0
2017-12-11 14:05:00,50.46,50.49,50.42,50.45,23431.0,46.4728,46.5004,46.436,46.4636,23431.0
2017-12-11 14:10:00,50.45,50.46,50.4,50.46,30644.0,46.4636,46.4728,46.4175,46.4728,30644.0
2017-12-11 14:15:00,50.46,50.46,50.37,50.38,22787.0,46.4728,46.4728,46.3899,46.3991,22787.0
2017-12-11 14:20:00,50.37,50.41,50.37,50.41,28010.0,46.3899,46.4268,46.3899,46.4268,28010.0
2017-12-11 14:25:00,50.42,50.44,50.41,50.44,16718.0,46.436,46.4544,46.4268,46.4544,16718.0
2017-12-11 14:30:00,50.44,50.46,50.41,50.45,50163.0,46.4544,46.4728,46.4268,46.4636,50163.0
2017-12-11 14:35:00,50.45,50.46,50.4,50.46,55130.0,46.4636,46.4728,46.4175,46.4728,55130.0
2017-12-11 14:40:00,50.46,50.53,50.46,50.51,37969.0,46.4728,46.5373,46.4728,46.5189,37969.0
2017-12-11 14:45:00,50.51,50.54,50.51,50.53,16764.0,46.5189,46.5465,46.5189,46.5373,16764.0
2017-12-11 14:50:00,50.54,50.54,50.47,50.5,25163.0,46.5465,46.5465,46.482,46.5096,25163.0
2017-12-11 14:55:00,50.5,50.5,50.46,50.48,25406.0,46.5096,46.5096,46.4728,46.4912,25406.0
2017-12-11 15:00:00,50.48,50.49,50.42,50.43,40492.0,46.4912,46.5004,46.436,46.4452,40492.0
2017-12-11 15:05:00,50.43,50.44,50.36,50.37,41902.0,46.4452,46.4544,46.3807,46.3899,41902.0
2017-12-11 15:10:00,50.38,50.41,50.38,50.41,12716.0,46.3991,46.4268,46.3991,46.4268,12716.0
2017-12-11 15:15:00,50.41,50.43,50.38,50.43,67637.0,46.4268,46.4452,46.3991,46.4452,67637.0
2017-12-11 15:20:00,50.43,50.47,50.41,50.46,36007.0,46.4452,46.482,46.4268,46.4728,36007.0
2017-12-11 15:25:00,50.46,50.47,50.38,50.4,45520.0,46.4728,46.482,46.3991,46.4175,45520.0
2017-12-11 15:30:00,50.4,50.43,50.36,50.43,46728.0,46.4175,46.4452,46.3807,46.4452,46728.0
2017-12-11 15:35:00,50.43,50.44,50.4,50.44,47628.0,46.4452,46.4544,46.4175,46.4544,47628.0
2017-12-11 15:40:00,50.44,50.46,50.4,50.41,64792.0,46.4544,46.4728,46.4175,46.4268,64792.0
2017-12-11 15:45:00,50.42,50.45,50.4,50.43,121187.0,46.436,46.4636,46.4175,46.4452,121187.0
2017-12-11 15:50:00,50.43,50.45,50.35,50.41,135188.0,46.4452,46.4636,46.3715,46.4268,135188.0
2017-12-11 15:55:00,50.41,50.54,50.39,50.47,215773.0,46.4268,46.5465,46.4083,46.482,215773.0
2017-12-12 09:30:00,49.96,50.25,49.85,50.21,105424.0,46.0123,46.2794,45.911,46.2426,105424.0
2017-12-12 09:35:00,50.21,50.63,50.19,50.55,68635.0,46.2426,46.6294,46.2241,46.5557,68635.0
2017-12-12 09:40:00,50.58,50.58,50.47,50.51,26726.0,46.5833,46.5833,46.482,46.5189,26726.0
2017-12-12 09:45:00,50.51,50.58,50.46,50.48,15206.0,46.5189,46.5833,46.4728,46.4912,15206.0
2017-12-12 09:50:00,50.48,50.55,50.44,50.54,24757.0,46.4912,46.5557,46.4544,46.5465,24757.0
2017-12-12 09:55:00,50.55,50.68,50.54,50.68,44254.0,46.5557,46.6754,46.5465,46.6754,44254.0
2017-12-12 10:00:00,50.68,50.73,50.59,50.59,33977.0,46.6754,46.7215,46.5925,46.5925,33977.0
2017-12-12 10:05:00,50.59,50.72,50.59,50.67,61361.0,46.5925,46.7123,46.5925,46.6662,61361.0
2017-12-12 10:10:00,50.68,50.75,50.62,50.69,38251.0,46.6754,46.7399,46.6202,46.6846,38251.0
2017-12-12 10:15:00,50.68,50.77,50.68,50.73,27941.0,46.6754,46.7583,46.6754,46.7215,27941.0
2017-12-12 10:20:00,50.74,50.85,50.73,50.84,34321.0,46.7307,46.832,46.7215,46.8228,34321.0
2017-12-12 10:25:00,50.84,50.87,50.82,50.84,23220.0,46.8228,46.8504,46.8044,46.8228,23220.0
2017-12-12 10:30:00,50.84,50.85,50.74,50.75,35650.0,46.8228,46.832,46.7307,46.7399,35650.0
2017-12-12 10:35:00,50.75,50.78,50.7,50.72,19206.0,46.7399,46.7675,46.6938,46.7123,19206.0
2017-12-12 10:40:00,50.71,50.74,50.63,50.73,33598.0,46.7031,46.7307,46.6294,46.7215,33598.0
2017-12-12 10:45:00,50.74,50.78,50.62,50.64,32956.0,46.7307,46.7675,46.6202,46.6386,32956.0
2017-12-12 10:50:00,50.66,50.68,50.64,50.68,18101.0,46.657,46.6754,46.6386,46.6754,18101.0
2017-12-12 10:55:00,50.69,50.71,50.64,50.66,15957.0,46.6846,46.7031,46.6386,46.657,15957.0
2017-12-12 11:00:00,50.66,50.74,50.65,50.73,22320.0,46.657,46.7307,46.6478,46.7215,22320.0
2017-12-12 11:05:00,50.73,50.76,50.67,50.69,41020.0,46.7215,46.7491,46.6662,46.6846,41020.0
2017-12-12 11:10:00,50.7,50.79,50.67,50.78,31090.0,46.6938,46.7767,46.6662,46.7675,31090.0
2017-12-12 11:15:00,50.78,50.86,50.75,50.85,34991.0,46.7675,46.8412,46.7399,46.832,34991.0
2017-12-12 11:20:00,50.85,50.88,50.76,50.82,57711.0,46.832,46.8596,46.7491,46.8044,57711.0
2017-12-12 11:25:00,50.81,50.85,50.55,50.58,120951.0,46.7952,46.832,46.5557,46.5833,120951.0
2017-12-12 11:30:00,50.59,50.62,50.53,50.6,50268.0,46.5925,46.6202,46.5373,46.6017,50268.0
2017-12-12 11:35:00,50.61,50.67,50.58,50.63,41270.0,46.611,46.6662,46.5833,46.6294,41270.0
2017-12-12 11:40:00,50.64,50.73,50.63,50.72,14869.0,46.6386,46.7215,46.6294,46.7123,14869.0
2017-12-12 11:45:00,50.73,50.74,50.67,50.7,17030.0,46.7215,46.7307,46.6662,46.6938,17030.0
2017-12-12 11:50:00,50.7,50.71,50.66,50.7,13713.0,46.6938,46.7031,46.657,46.6938,13713.0
2017-12-12 11:55:00,50.71,50.76,50.7,50.75,13991.0,46.7031,46.7491,46.6938,46.7399,13991.0
2017-12-12 12:00:00,50.76,50.78,50.73,50.76,17629.0,46.7491,46.7675,46.7215,46.7491,17629.0
2017-12-12 12:05:00,50.76,50.78,50.69,50.7,38073.0,46.7491,46.7675,46.6846,46.6938,38073.0
2017-12-12 12:10:00,50.7,50.72,50.67,50.72,24123.0,46.6938,46.7123,46.6662,46.7123,24123.0
2017-12-12 12:15:00,50.72,50.72,50.69,50.7,33027.0,46.7123,46.7123,46.6846,46.6938,33027.0
2017-12-12 12:20:00,50.69,50.7,50.6,50.6,22081.0,46.6846,46.6938,46.6017,46.6017,22081.0
2017-12-12 12:25:00,50.61,50.62,50.51,50.56,25232.0,46.611,46.6202,46.5189,46.5649,25232.0
2017-12-12 12:30:00,50.56,50.56,50.53,50.53,24070.0,46.5649,46.5649,46.5373,46.5373,24070.0
2017-12-12 12:35:00,50.54,50.58,50.53,50.55,18578.0,46.5465,46.5833,46.5373,46.5557,18578.0
2017-12-12 12:40:00,50.55,50.55,50.51,50.52,25948.0,46.5557,46.5557,46.5189,46.5281,25948.0
2017-12-12 12:45:00,50.52,50.58,50.51,50.53,24254.0,46.5281,46.5833,46.5189,46.5373,24254.0
2017-12-12 12:50:00,50.53,50.61,50.5,50.59,66831.0,46.5373,46.611,46.5096,46.5925,66831.0
2017-12-12 12:55:00,50.59,50.59,50.52,50.53,14579.0,46.5925,46.5925,46.5281,46.5373,14579.0
2017-12-12 13:00:00,50.53,50.54,50.48,50.48,17003.0,46.5373,46.5465,46.4912,46.4912,17003.0
2017-12-12 13:05:00,50.49,50.51,50.45,50.47,37013.0,46.5004,46.5189,46.4636,46.482,37013.0
2017-12-12 13:10:00,50.46,50.48,50.39,50.39,30102.0,46.4728,46.4912,46.4083,46.4083,30102.0
2017-12-12 13:15:00,50.39,50.47,50.38,50.45,20590.0,46.4083,46.482,46.3991,46.4636,20590.0
2017-12-12 13:20:00,50.45,50.48,50.44,50.45,20528.0,46.4636,46.4912,46.4544,46.4636,20528.0
2017-12-12 13:25:00,50.45,50.49,50.44,50.48,13650.0,46.4636,46.5004,46.4544,46.4912,13650.0
2017-12-12 13:30:00,50.48,50.5,50.44,50.45,17032.0,46.4912,46.5096,46.4544,46.4636,17032.0
2017-12-12 13:35:00,50.45,50.5,50.44,50.5,13584.0,46.4636,46.5096,46.4544,46.5096,13584.0
2017-12-12 13:40:00,50.51,50.54,50.46,50.51,37496.0,46.5189,46.5465,46.4728,46.5189,37496.0
2017-12-12 13:45:00,50.51,50.51,50.39,50.39,16802.0,46.5189,46.5189,46.4083,46.4083,16802.0
2017-12-12 13:50:00,50.39,50.4,50.33,50.33,45424.0,46.4083,46.4175,46.3531,46.3531,45424.0
2017-12-12 13:55:00,50.33,50.38,50.29,50.33,22362.0,46.3531,46.3991,46.3162,46.3531,22362.0
2017-12-12 14:00:00,50.34,50.36,50.3,50.36,31307.0,46.3623,46.3807,46.3255,46.3807,31307.0
2017-12-12 14:05:00,50.36,50.37,50.34,50.37,18749.0,46.3807,46.3899,46.3623,46.3899,18749.0
2017-12-12 14:10:00,50.37,50.41,50.35,50.4,26616.0,46.3899,46.4268,46.3715,46.4175,26616.0
2017-12-12 14:15:00,50.4,50.44,50.37,50.38,28905.0,46.4175,46.4544,46.3899,46.3991,28905.0
2017-12-12 14:20:00,50.37,50.37,50.29,50.29,28684.0,46.3899,46.3899,46.3162,46.3162,28684.0
2017-12-12 14:25:00,50.3,50.33,50.28,50.3,33905.0,46.3255,46.3531,46.307,46.3255,33905.0
2017-12-12 14:30:00,50.29,50.31,50.23,50.24,48368.0,46.3162,46.3347,46.261,46.2702,48368.0
2017-12-12 14:35:00,50.24,50.29,50.11,50.11,51360.0,46.2702,46.3162,46.1505,46.1505,51360.0
2017-12-12 14:40:00,50.12,50.19,50.12,50.16,24866.0,46.1597,46.2241,46.1597,46.1965,24866.0
2017-12-12 14:45:00,50.16,50.17,50.1,50.12,40302.0,46.1965,46.2057,46.1413,46.1597,40302.0
2017-12-12 14:50:00,50.12,50.13,50.02,50.09,65539.0,46.1597,46.1689,46.0676,46.132,65539.0
2017-12-12 14:55:00,50.09,50.11,50.04,50.05,42004.0,46.132,46.1505,46.086,46.0952,42004.0
2017-12-12 15:00:00,50.05,50.05,50.0,50.0,48369.0,46.0952,46.0952,46.0492,46.0492,48369.0
2017-12-12 15:05:00,50.0,50.06,50.0,50.03,47359.0,46.0492,46.1044,46.0492,46.0768,47359.0
2017-12-12 15:10:00,50.04,50.07,50.02,50.06,29947.0,46.086,46.1136,46.0676,46.1044,29947.0
2017-12-12 15:15:00,50.05,50.06,50.01,50.03,27148.0,46.0952,46.1044,46.0584,46.0768,27148.0
2017-12-12 15:20:00,50.03,50.05,50.0,50.04,26880.0,46.0768,46.0952,46.0492,46.086,26880.0
2017-12-12 15:25:00,50.05,50.05,50.0,50.01,32627.0,46.0952,46.0952,46.0492,46.0584,32627.0
2017-12-12 15:30:00,50.02,50.03,49.97,49.98,46296.0,46.0676,46.0768,46.0215,46.0307,46296.0
2017-12-12 15:35:00,49.99,50.08,49.99,50.06,40172.0,46.0399,46.1228,46.0399,46.1044,40172.0
2017-12-12 15:40:00,50.06,50.06,50.01,50.05,59387.0,46.1044,46.1044,46.0584,46.0952,59387.0
2017-12-12 15:45:00,50.05,50.06,49.99,50.0,92385.0,46.0952,46.1044,46.0399,46.0492,92385.0
2017-12-12 15:50:00,50.0,50.0,49.96,49.97,86612.0,46.0492,46.0492,46.0123,46.0215,86612.0
2017-12-12 15:55:00,49.97,50.02,49.96,50.01,398422.0,46.0215,46.0676,46.0123,46.0584,398422.0
2017-12-13 09:30:00,50.21,50.29,50.07,50.26,50449.0,46.2426,46.3162,46.1136,46.2886,50449.0
2017-12-13 09:35:00,50.27,50.33,50.21,50.33,31942.0,46.2978,46.3531,46.2426,46.3531,31942.0
2017-12-13 09:40:00,50.34,50.34,50.2,50.22,17255.0,46.3623,46.3623,46.2334,46.2518,17255.0
2017-12-13 09:45:00,50.21,50.22,50.14,50.14,23590.0,46.2426,46.2518,46.1781,46.1781,23590.0
2017-12-13 09:50:00,50.15,50.24,50.08,50.09,63673.0,46.1873,46.2702,46.1228,46.132,63673.0
2017-12-13 09:55:00,50.08,50.09,49.98,50.02,62501.0,46.1228,46.132,46.0307,46.0676,62501.0
2017-12-13 10:00:00,50.02,50.03,49.85,49.89,74942.0,46.0676,46.0768,45.911,45.9478,74942.0
2017-12-13 10:05:00,49.89,50.03,49.88,50.02,57240.0,45.9478,46.0768,45.9386,46.0676,57240.0
2017-12-13 10:10:00,50.02,50.16,49.97,50.08,149890.0,46.0676,46.1965,46.0215,46.1228,149890.0
2017-12-13 10:15:00,50.08,50.15,50.01,50.07,51187.0,46.1228,46.1873,46.0584,46.1136,51187.0
2017-12-13 10:20:00,50.06,50.15,50.05,50.13,52114.0,46.1044,46.1873,46.0952,46.1689,52114.0
2017-12-13 10:25:00,50.13,50.15,50.01,50.02,49247.0,46.1689,46.1873,46.0584,46.0676,49247.0
2017-12-13 10:30:00,50.01,50.14,50.0,50.08,47572.0,46.0584,46.1781,46.0492,46.1228,47572.0
2017-12-13 10:35:00,50.09,50.12,50.08,50.08,30144.0,46.132,46.1597,46.1228,46.1228,30144.0
2017-12-13 10:40:00,50.07,50.14,50.04,50.12,63133.0,46.1136,46.1781,46.086,46.1597,63133.0
2017-12-13 10:45:00,50.11,50.15,50.07,50.11,43775.0,46.1505,46.1873,46.1136,46.1505,43775.0
2017-12-13 10:50:00,50.12,50.15,50.11,50.14,38178.0,46.1597,46.1873,46.1505,46.1781,38178.0
2017-12-13 10:55:00,50.13,50.21,50.13,50.16,46546.0,46.1689,46.2426,46.1689,46.1965,46546.0
2017-12-13 11:00:00,50.16,50.17,50.11,50.14,29166.0,46.1965,46.2057,46.1505,46.1781,29166.0
2017-12-13 11:05:00,50.15,50.19,50.11,50.15,33588.0,46.1873,46.2241,46.1505,46.1873,33588.0
2017-12-13 11:10:00,50.16,50.19,50.14,50.16,36836.0,46.1965,46.2241,46.1781,46.1965,36836.0
2017-12-13 11:15:00,50.17,50.19,50.13,50.14,35771.0,46.2057,46.2241,46.1689,46.1781,35771.0
2017-12-13 11:20:00,50.15,50.19,50.14,50.16,23097.0,46.1873,46.2241,46.1781,46.1965,23097.0
2017-12-13 11:25:00,50.17,50.18,50.12,50.17,44152.0,46.2057,46.2149,46.1597,46.2057,44152.0
2017-12-13 11:30:00,50.16,50.24,50.16,50.22,41290.0,46.1965,46.2702,46.1965,46.2518,41290.0
2017-12-13 11:35:00,50.23,50.23,50.17,50.19,26095.0,46.261,46.261,46.2057,46.2241,26095.0
2017-12-13 11:40:00,50.19,50.2,50.11,50.11,14182.0,46.2241,46.2334,46.1505,46.1505,14182.0
2017-12-13 11:45:00,50.1,50.16,50.06,50.13,84268.0,46.1413,46.1965,46.1044,46.1689,84268.0
2017-12-13 11:50:00,50.11,50.15,50.03,50.14,17474.0,46.1505,46.1873,46.0768,46.1781,17474.0
2017-12-13 11:55:00,50.15,50.16,50.12,50.15,23842.0,46.1873,46.1965,46.1597,46.1873,23842.0
2017-12-13 12:00:00,50.15,50.19,50.1,50.13,38464.0,46.1873,46.2241,46.1413,46.1689,38464.0
2017-12-13 12:05:00,50.13,50.18,50.12,50.16,15578.0,46.1689,46.2149,46.1597,46.1965,15578.0
2017-12-13 12:10:00,50.17,50.19,50.14,50.15,18144.0,46.2057,46.2241,46.1781,46.1873,18144.0
2017-12-13 12:15:00,50.15,50.15,50.1,50.11,15793.0,46.1873,46.1873,46.1413,46.1505,15793.0
2017-12-13 12:20:00,50.12,50.15,50.08,50.11,49519.0,46.1597,46.1873,46.1228,46.1505,49519.0
2017-12-13 12:25:00,50.1,50.11,50.01,50.08,33110.0,46.1413,46.1505,46.0584,46.1228,33110.0
2017-12-13 12:30:00,50.08,50.09,50.07,50.08,19530.0,46.1228,46.132,46.1136,46.1228,19530.0
2017-12-13 12:35:00,50.08,50.1,50.01,50.05,31690.0,46.1228,46.1413,46.0584,46.0952,31690.0
2017-12-13 12:40:00,50.04,50.11,50.04,50.1,15816.0,46.086,46.1505,46.086,46.1413,15816.0
2017-12-13 12:45:00,50.1,50.12,50.08,50.1,13852.0,46.1413,46.1597,46.1228,46.1413,13852.0
2017-12-13 12:50:00,50.09,50.13,50.09,50.11,11547.0,46.132,46.1689,46.132,46.1505,11547.0
2017-12-13 12:55:00,50.11,50.13,50.03,50.03,62383.0,46.1505,46.1689,46.0768,46.0768,62383.0
2017-12-13 13:00:00,50.04,50.07,49.98,49.98,63737.0,46.086,46.1136,46.0307,46.0307,63737.0
2017-12-13 13:05:00,49.98,50.03,49.98,50.01,30252.0,46.0307,46.0768,46.0307,46.0584,30252.0
2017-12-13 13:10:00,50.0,50.0,49.83,49.96,100256.0,46.0492,46.0492,45.8926,46.0123,100256.0
2017-12-13 13:15:00,49.97,49.99,49.93,49.94,11655.0,46.0215,46.0399,45.9847,45.9939,11655.0
2017-12-13 13:20:00,49.94,49.96,49.81,49.81,48169.0,45.9939,46.0123,45.8742,45.8742,48169.0
2017-12-13 13:25:00,49.82,49.87,49.79,49.85,18080.0,45.8834,45.9294,45.8557,45.911,18080.0
2017-12-13 13:30:00,49.87,49.93,49.87,49.91,12830.0,45.9294,45.9847,45.9294,45.9663,12830.0
2017-12-13 13:35:00,49.91,49.96,49.9,49.9,16482.0,45.9663,46.0123,45.9571,45.9571,16482.0
2017-12-13 13:40:00,49.91,49.94,49.9,49.94,9785.0,45.9663,45.9939,45.9571,45.9939,9785.0
2017-12-13 13:45:00,49.94,49.95,49.9,49.91,25526.0,45.9939,46.0031,45.9571,45.9663,25526.0
2017-12-13 13:50:00,49.91,49.94,49.83,49.85,63012.0,45.9663,45.9939,45.8926,45.911,63012.0
2017-12-13 13:55:00,49.86,50.02,49.85,50.01,15930.0,45.9202,46.0676,45.911,46.0584,15930.0
2017-12-13 14:00:00,50.03,50.19,49.97,50.05,45170.0,46.0768,46.2241,46.0215,46.0952,45170.0
2017-12-13 14:05:00,50.07,50.07,49.97,50.04,19984.0,46.1136,46.1136,46.0215,46.086,19984.0
2017-12-13 14:10:00,50.04,50.04,49.93,49.97,23614.0,46.086,46.086,45.9847,46.0215,23614.0
2017-12-13 14:15:00,49.98,50.0,49.94,50.0,25892.0,46.0307,46.0492,45.9939,46.0492,25892.0
2017-12-13 14:20:00,49.99,50.03,49.97,50.01,77282.0,46.0399,46.0768,46.0215,46.0584,77282.0
2017-12-13 14:25:00,50.02,50.02,49.94,49.94,40830.0,46.0676,46.0676,45.9939,45.9939,40830.0
2017-12-13 14:30:00,49.95,49.98,49.9,49.93,28013.0,46.0031,46.0307,45.9571,45.9847,28013.0
2017-12-13 14:35:00,49.93,50.0,49.89,49.97,27418.0,45.9847,46.0492,45.9478,46.0215,27418.0
2017-12-13 14:40:00,49.97,50.0,49.94,49.98,43421.0,46.0215,46.0492,45.9939,46.0307,43421.0
2017-12-13 14:45:00,49.98,50.0,49.95,49.98,19522.0,46.0307,46.0492,46.0031,46.0307,19522.0
2017-12-13 14:50:00,49.98,49.98,49.95,49.95,16560.0,46.0307,46.0307,46.0031,46.0031,16560.0
2017-12-13 14:55:00,49.95,49.98,49.95,49.97,23163.0,46.0031,46.0307,46.0031,46.0215,23163.0
2017-12-13 15:00:00,49.96,49.96,49.89,49.91,27724.0,46.0123,46.0123,45.9478,45.9663,27724.0
2017-12-13 15:05:00,49.91,49.95,49.9,49.92,16539.0,45.9663,46.0031,45.9571,45.9755,16539.0
2017-12-13 15:10:00,49.92,49.93,49.86,49.91,45196.0,45.9755,45.9847,45.9202,45.9663,45196.0
2017-12-13 15:15:00,49.91,49.92,49.86,49.89,26934.0,45.9663,45.9755,45.9202,45.9478,26934.0
2017-12-13 15:20:00,49.9,49.91,49.9,49.91,18166.0,45.9571,45.9663,45.9571,45.9663,18166.0
2017-12-13 15:25:00,49.9,49.91,49.86,49.89,27942.0,45.9571,45.9663,45.9202,45.9478,27942.0
2017-12-13 15:30:00,49.89,49.93,49.88,49.91,25564.0,45.9478,45.9847,45.9386,45.9663,25564.0
2017-12-13 15:35:00,49.92,49.92,49.87,49.9,55100.0,45.9755,45.9755,45.9294,45.9571,55100.0
2017-12-13 15:40:00,49.89,49.91,49.86,49.87,60330.0,45.9478,45.9663,45.9202,45.9294,60330.0
2017-12-13 15:45:00,49.88,49.91,49.83,49.89,95949.0,45.9386,45.9663,45.8926,45.9478,95949.0
2017-12-13 15:50:00,49.88,49.89,49.79,49.81,67410.0,45.9386,45.9478,45.8557,45.8742,67410.0
2017-12-13 15:55:00,49.81,49.85,49.8,49.81,118183.0,45.8742,45.911,45.865,45.8742,118183.0
2017-12-14 09:30:00,50.06,50.06,49.85,49.97,28480.0,46.1044,46.1044,45.911,46.0215,28480.0
2017-12-14 09:35:00,49.97,50.21,49.96,50.2,27508.0,46.0215,46.2426,46.0123,46.2334,27508.0
2017-12-14 09:40:00,50.21,50.4,50.17,50.39,53065.0,46.2426,46.4175,46.2057,46.4083,53065.0
2017-12-14 09:45:00,50.38,50.39,50.3,50.35,12663.0,46.3991,46.4083,46.3255,46.3715,12663.0
2017-12-14 09:50:00,50.35,50.36,50.23,50.26,13978.0,46.3715,46.3807,46.261,46.2886,13978.0
2017-12-14 09:55:00,50.27,50.3,50.21,50.27,15967.0,46.2978,46.3255,46.2426,46.2978,15967.0
2017-12-14 10:00:00,50.27,50.29,50.19,50.21,23424.0,46.2978,46.3162,46.2241,46.2426,23424.0
2017-12-14 10:05:00,50.2,50.21,50.17,50.19,21862.0,46.2334,46.2426,46.2057,46.2241,21862.0
2017-12-14 10:10:00,50.18,50.24,50.1,50.24,37316.0,46.2149,46.2702,46.1413,46.2702,37316.0
2017-12-14 10:15:00,50.25,50.25,50.19,50.21,41385.0,46.2794,46.2794,46.2241,46.2426,41385.0
2017-12-14 10:20:00,50.2,50.24,50.16,50.24,22197.0,46.2334,46.2702,46.1965,46.2702,22197.0
2017-12-14 10:25:00,50.24,50.3,50.18,50.23,29805.0,46.2702,46.3255,46.2149,46.261,29805.0
2017-12-14 10:30:00,50.23,50.26,50.19,50.22,33841.0,46.261,46.2886,46.2241,46.2518,33841.0
2017-12-14 10:35:00,50.22,50.35,50.22,50.34,67019.0,46.2518,46.3715,46.2518,46.3623,67019.0
2017-12-14 10:40:00,50.35,50.48,50.32,50.47,31075.0,46.3715,46.4912,46.3439,46.482,31075.0
2017-12-14 10:45:00,50.47,50.5,50.46,50.48,34794.0,46.482,46.5096,46.4728,46.4912,34794.0
2017-12-14 10:50:00,50.48,50.49,50.37,50.37,42163.0,46.4912,46.5004,46.3899,46.3899,42163.0
2017-12-14 10:55:00,50.37,50.41,50.34,50.37,15613.0,46.3899,46.4268,46.3623,46.3899,15613.0
2017-12-14 11:00:00,50.37,50.38,50.34,50.36,24365.0,46.3899,46.3991,46.3623,46.3807,24365.0
2017-12-14 11:05:00,50.36,50.36,50.28,50.28,26810.0,46.3807,46.3807,46.307,46.307,26810.0
2017-12-14 11:10:00,50.28,50.29,50.22,50.24,39954.0,46.307,46.3162,46.2518,46.2702,39954.0
2017-12-14 11:15:00,50.24,50.32,50.24,50.27,344026.0,46.2702,46.3439,46.2702,46.2978,344026.0
2017-12-14 11:20:00,50.27,50.38,50.27,50.37,30202.0,46.2978,46.3991,46.2978,46.3899,30202.0
2017-12-14 11:25:00,50.37,50.54,50.35,50.53,37811.0,46.3899,46.5465,46.3715,46.5373,37811.0
2017-12-14 11:30:00,50.53,50.54,50.5,50.54,20267.0,46.5373,46.5465,46.5096,46.5465,20267.0
2017-12-14 11:35:00,50.54,50.56,50.49,50.52,26745.0,46.5465,46.5649,46.5004,46.5281,26745.0
2017-12-14 11:40:00,50.52,50.61,50.52,50.59,20500.0,46.5281,46.611,46.5281,46.5925,20500.0
2017-12-14 11:45:00,50.58,50.64,50.58,50.63,21652.0,46.5833,46.6386,46.5833,46.6294,21652.0
2017-12-14 11:50:00,50.63,50.65,50.55,50.65,34446.0,46.6294,46.6478,46.5557,46.6478,34446.0
2017-12-14 11:55:00,50.65,50.77,50.64,50.75,38831.0,46.6478,46.7583,46.6386,46.7399,38831.0
2017-12-14 12:00:00,50.75,50.86,50.73,50.75,37047.0,46.7399,46.8412,46.7215,46.7399,37047.0
2017-12-14 12:05:00,50.75,50.75,50.7,50.73,20912.0,46.7399,46.7399,46.6938,46.7215,20912.0
2017-12-14 12:10:00,50.73,50.74,50.65,50.68,29226.0,46.7215,46.7307,46.6478,46.6754,29226.0
2017-12-14 12:15:00,50.68,50.71,50.61,50.63,95154.0,46.6754,46.7031,46.611,46.6294,95154.0
2017-12-14 12:20:00,50.64,50.64,50.56,50.57,21205.0,46.6386,46.6386,46.5649,46.5741,21205.0
2017-12-14 12:25:00,50.56,50.59,50.52,50.55,17243.0,46.5649,46.5925,46.5281,46.5557,17243.0
2017-12-14 12:30:00,50.56,50.57,50.45,50.46,20790.0,46.5649,46.5741,46.4636,46.4728,20790.0
2017-12-14 12:35:00,50.47,50.47,50.33,50.34,54482.0,46.482,46.482,46.3531,46.3623,54482.0
2017-12-14 12:40:00,50.35,50.42,50.34,50.42,38814.0,46.3715,46.436,46.3623,46.436,38814.0
2017-12-14 12:45:00,50.42,50.43,50.36,50.37,15486.0,46.436,46.4452,46.3807,46.3899,15486.0
2017-12-14 12:50:00,50.36,50.37,50.31,50.33,25409.0,46.3807,46.3899,46.3347,46.3531,25409.0
2017-12-14 12:55:00,50.32,50.34,50.27,50.28,39496.0,46.3439,46.3623,46.2978,46.307,39496.0
2017-12-14 13:00:00,50.29,50.32,50.28,50.32,18751.0,46.3162,46.3439,46.307,46.3439,18751.0
2017-12-14 13:05:00,50.32,50.32,50.25,50.27,19038.0,46.3439,46.3439,46.2794,46.2978,19038.0
2017-12-14 13:10:00,50.26,50.34,50.22,50.3,24872.0,46.2886,46.3623,46.2518,46.3255,24872.0
2017-12-14 13:15:00,50.3,50.35,50.3,50.32,11141.0,46.3255,46.3715,46.3255,46.3439,11141.0
2017-12-14 13:20:00,50.32,50.36,50.3,50.34,11852.0,46.3439,46.3807,46.3255,46.3623,11852.0
2017-12-14 13:25:00,50.34,50.37,50.33,50.35,41777.0,46.3623,46.3899,46.3531,46.3715,41777.0
2017-12-14 13:30:00,50.35,50.43,50.34,50.43,49056.0,46.3715,46.4452,46.3623,46.4452,49056.0
2017-12-14 13:35:00,50.43,50.45,50.35,50.35,25223.0,46.4452,46.4636,46.3715,46.3715,25223.0
2017-12-14 13:40:00,50.36,50.38,50.32,50.34,11824.0,46.3807,46.3991,46.3439,46.3623,11824.0
2017-12-14 13:45:00,50.35,50.42,50.35,50.39,25364.0,46.3715,46.436,46.3715,46.4083,25364.0
2017-12-14 13:50:00,50.38,50.39,50.31,50.31,16722.0,46.3991,46.4083,46.3347,46.3347,16722.0
2017-12-14 13:55:00,50.31,50.34,50.27,50.27,24247.0,46.3347,46.3623,46.2978,46.2978,24247.0
2017-12-14 14:00:00,50.27,50.33,50.26,50.33,20108.0,46.2978,46.3531,46.2886,46.3531,20108.0
2017-12-14 14:05:00,50.32,50.34,50.31,50.34,13799.0,46.3439,46.3623,46.3347,46.3623,13799.0
2017-12-14 14:10:00,50.33,50.34,50.32,50.34,9963.0,46.3531,46.3623,46.3439,46.3623,9963.0
2017-12-14 14:15:00,50.33,50.36,50.33,50.36,12907.0,46.3531,46.3807,46.3531,46.3807,12907.0
2017-12-14 14:20:00,50.35,50.36,50.26,50.27,36438.0,46.3715,46.3807,46.2886,46.2978,36438.0
2017-12-14 14:25:00,50.27,50.29,50.2,50.21,39847.0,46.2978,46.3162,46.2334,46.2426,39847.0
2017-12-14 14:30:00,50.2,50.25,50.19,50.23,29525.0,46.2334,46.2794,46.2241,46.261,29525.0
2017-12-14 14:35:00,50.23,50.25,50.2,50.21,16617.0,46.261,46.2794,46.2334,46.2426,16617.0
2017-12-14 14:40:00,50.2,50.22,50.18,50.2,14343.0,46.2334,46.2518,46.2149,46.2334,14343.0
2017-12-14 14:45:00,50.2,50.21,50.18,50.2,21643.0,46.2334,46.2426,46.2149,46.2334,21643.0
2017-12-14 14:50:00,50.21,50.27,50.2,50.26,14464.0,46.2426,46.2978,46.2334,46.2886,14464.0
2017-12-14 14:55:00,50.26,50.36,50.25,50.33,25362.0,46.2886,46.3807,46.2794,46.3531,25362.0
2017-12-14 15:00:00,50.34,50.35,50.3,50.3,17042.0,46.3623,46.3715,46.3255,46.3255,17042.0
2017-12-14 15:05:00,50.3,50.34,50.3,50.31,29853.0,46.3255,46.3623,46.3255,46.3347,29853.0
2017-12-14 15:10:00,50.32,50.37,50.31,50.31,20987.0,46.3439,46.3899,46.3347,46.3347,20987.0
2017-12-14 15:15:00,50.32,50.32,50.27,50.28,36085.0,46.3439,46.3439,46.2978,46.307,36085.0
2017-12-14 15:20:00,50.27,50.27,50.23,50.25,44420.0,46.2978,46.2978,46.261,46.2794,44420.0
2017-12-14 15:25:00,50.25,50.31,50.24,50.31,28211.0,46.2794,46.3347,46.2702,46.3347,28211.0
2017-12-14 15:30:00,50.3,50.4,50.3,50.39,32690.0,46.3255,46.4175,46.3255,46.4083,32690.0
2017-12-14 15:35:00,50.39,50.46,50.39,50.41,39155.0,46.4083,46.4728,46.4083,46.4268,39155.0
2017-12-14 15:40:00,50.4,50.44,50.39,50.39,65436.0,46.4175,46.4544,46.4083,46.4083,65436.0
2017-12-14 15:45:00,50.39,50.4,50.34,50.39,69012.0,46.4083,46.4175,46.3623,46.4083,69012.0
2017-12-14 15:50:00,50.38,50.39,50.33,50.38,112972.0,46.3991,46.4083,46.3531,46.3991,112972.0
2017-12-14 15:55:00,50.38,50.41,50.34,50.35,254748.0,46.3991,46.4268,46.3623,46.3715,254748.0
2017-12-15 09:30:00,50.48,50.57,50.33,50.36,315090.0,46.4912,46.5741,46.3531,46.3807,315090.0
2017-12-15 09:35:00,50.36,50.58,50.35,50.51,19449.0,46.3807,46.5833,46.3715,46.5189,19449.0
2017-12-15 09:40:00,50.51,50.6,50.47,50.59,21477.0,46.5189,46.6017,46.482,46.5925,21477.0
2017-12-15 09:45:00,50.59,50.64,50.51,50.61,45969.0,46.5925,46.6386,46.5189,46.611,45969.0
2017-12-15 09:50:00,50.6,50.62,50.41,50.49,26918.0,46.6017,46.6202,46.4268,46.5004,26918.0
2017-12-15 09:55:00,50.48,50.51,50.36,50.39,39928.0,46.4912,46.5189,46.3807,46.4083,39928.0
2017-12-15 10:00:00,50.38,50.56,50.33,50.51,42839.0,46.3991,46.5649,46.3531,46.5189,42839.0
2017-12-15 10:05:00,50.5,50.61,50.48,50.49,104906.0,46.5096,46.611,46.4912,46.5004,104906.0
2017-12-15 10:10:00,50.49,50.51,50.38,50.44,49290.0,46.5004,46.5189,46.3991,46.4544,49290.0
2017-12-15 10:15:00,50.44,50.46,50.38,50.43,68155.0,46.4544,46.4728,46.3991,46.4452,68155.0
2017-12-15 10:20:00,50.43,50.46,50.36,50.37,32985.0,46.4452,46.4728,46.3807,46.3899,32985.0
2017-12-15 10:25:00,50.37,50.48,50.36,50.46,18104.0,46.3899,46.4912,46.3807,46.4728,18104.0
2017-12-15 10:30:00,50.47,50.48,50.42,50.45,12612.0,46.482,46.4912,46.436,46.4636,12612.0
2017-12-15 10:35:00,50.44,50.48,50.41,50.47,24048.0,46.4544,46.4912,46.4268,46.482,24048.0
2017-12-15 10:40:00,50.48,50.61,50.48,50.55,40334.0,46.4912,46.611,46.4912,46.5557,40334.0
2017-12-15 10:45:00,50.56,50.56,50.49,50.49,32866.0,46.5649,46.5649,46.5004,46.5004,32866.0
2017-12-15 10:50:00,50.49,50.54,50.48,50.53,20157.0,46.5004,46.5465,46.4912,46.5373,20157.0
2017-12-15 10:55:00,50.53,50.58,50.51,50.53,20048.0,46.5373,46.5833,46.5189,46.5373,20048.0
2017-12-15 11:00:00,50.54,50.54,50.45,50.51,26859.0,46.5465,46.5465,46.4636,46.5189,26859.0
2017-12-15 11:05:00,50.52,50.57,50.51,50.54,43637.0,46.5281,46.5741,46.5189,46.5465,43637.0
2017-12-15 11:10:00,50.54,50.56,50.51,50.53,45820.0,46.5465,46.5649,46.5189,46.5373,45820.0
2017-12-15 11:15:00,50.53,50.59,50.52,50.58,62962.0,46.5373,46.5925,46.5281,46.5833,62962.0
2017-12-15 11:20:00,50.59,50.63,50.45,50.55,37411.0,46.5925,46.6294,46.4636,46.5557,37411.0
2017-12-15 11:25:00,50.56,50.57,50.48,50.57,94558.0,46.5649,46.5741,46.4912,46.5741,94558.0
2017-12-15 11:30:00,50.56,50.64,50.54,50.63,51064.0,46.5649,46.6386,46.5465,46.6294,51064.0
2017-12-15 11:35:00,50.62,50.62,50.57,50.59,35513.0,46.6202,46.6202,46.5741,46.5925,35513.0
2017-12-15 11:40:00,50.59,50.6,50.55,50.57,34139.0,46.5925,46.6017,46.5557,46.5741,34139.0
2017-12-15 11:45:00,50.57,50.58,50.5,50.52,12496.0,46.5741,46.5833,46.5096,46.5281,12496.0
2017-12-15 11:50:00,50.53,50.54,50.5,50.51,16636.0,46.5373,46.5465,46.5096,46.5189,16636.0
2017-12-15 11:55:00,50.52,50.58,50.52,50.56,14452.0,46.5281,46.5833,46.5281,46.5649,14452.0
2017-12-15 12:00:00,50.56,50.57,50.49,50.5,20556.0,46.5649,46.5741,46.5004,46.5096,20556.0
2017-12-15 12:05:00,50.51,50.52,50.48,50.48,18653.0,46.5189,46.5281,46.4912,46.4912,18653.0
2017-12-15 12:10:00,50.48,50.5,50.44,50.45,18168.0,46.4912,46.5096,46.4544,46.4636,18168.0
2017-12-15 12:15:00,50.45,50.49,50.44,50.48,10453.0,46.4636,46.5004,46.4544,46.4912,10453.0
2017-12-15 12:20:00,50.49,50.5,50.48,50.49,9114.0,46.5004,46.5096,46.4912,46.5004,9114.0
2017-12-15 12:25:00,50.5,50.54,50.5,50.53,9230.0,46.5096,46.5465,46.5096,46.5373,9230.0
2017-12-15 12:30:00,50.53,50.57,50.5,50.54,24796.0,46.5373,46.5741,46.5096,46.5465,24796.0
2017-12-15 12:35:00,50.55,50.56,50.51,50.55,10859.0,46.5557,46.5649,46.5189,46.5557,10859.0
2017-12-15 12:40:00,50.56,50.57,50.51,50.52,9056.0,46.5649,46.5741,46.5189,46.5281,9056.0
2017-12-15 12:45:00,50.53,50.59,50.52,50.56,23579.0,46.5373,46.5925,46.5281,46.5649,23579.0
2017-12-15 12:50:00,50.56,50.59,50.56,50.56,8760.0,46.5649,46.5925,46.5649,46.5649,8760.0
2017-12-15 12:55:00,50.57,50.57,50.54,50.56,15075.0,46.5741,46.5741,46.5465,46.5649,15075.0
2017-12-15 13:00:00,50.55,50.59,50.55,50.57,8806.0,46.5557,46.5925,46.5557,46.5741,8806.0
2017-12-15 13:05:00,50.56,50.57,50.53,50.55,47755.0,46.5649,46.5741,46.5373,46.5557,47755.0
2017-12-15 13:10:00,50.55,50.55,50.49,50.5,42505.0,46.5557,46.5557,46.5004,46.5096,42505.0
2017-12-15 13:15:00,50.49,50.49,50.44,50.47,53112.0,46.5004,46.5004,46.4544,46.482,53112.0
2017-12-15 13:20:00,50.48,50.48,50.36,50.39,82228.0,46.4912,46.4912,46.3807,46.4083,82228.0
2017-12-15 13:25:00,50.38,50.41,50.38,50.39,64304.0,46.3991,46.4268,46.3991,46.4083,64304.0
2017-12-15 13:30:00,50.38,50.4,50.36,50.39,86837.0,46.3991,46.4175,46.3807,46.4083,86837.0
2017-12-15 13:35:00,50.39,50.44,50.36,50.39,28953.0,46.4083,46.4544,46.3807,46.4083,28953.0
2017-12-15 13:40:00,50.38,50.52,50.37,50.5,35663.0,46.3991,46.5281,46.3899,46.5096,35663.0
2017-12-15 13:45:00,50.51,50.58,50.49,50.57,18750.0,46.5189,46.5833,46.5004,46.5741,18750.0
2017-12-15 13:50:00,50.57,50.64,50.55,50.64,19792.0,46.5741,46.6386,46.5557,46.6386,19792.0
2017-12-15 13:55:00,50.63,50.68,50.62,50.63,36925.0,46.6294,46.6754,46.6202,46.6294,36925.0
2017-12-15 14:00:00,50.63,50.71,50.63,50.69,48630.0,46.6294,46.7031,46.6294,46.6846,48630.0
2017-12-15 14:05:00,50.69,50.74,50.68,50.73,24226.0,46.6846,46.7307,46.6754,46.7215,24226.0
2017-12-15 14:10:00,50.74,50.76,50.69,50.73,21790.0,46.7307,46.7491,46.6846,46.7215,21790.0
2017-12-15 14:15:00,50.73,50.79,50.73,50.76,22381.0,46.7215,46.7767,46.7215,46.7491,22381.0
2017-12-15 14:20:00,50.76,50.81,50.73,50.79,25097.0,46.7491,46.7952,46.7215,46.7767,25097.0
2017-12-15 14:25:00,50.79,50.8,50.76,50.77,17069.0,46.7767,46.7859,46.7491,46.7583,17069.0
2017-12-15 14:30:00,50.78,50.79,50.76,50.76,26383.0,46.7675,46.7767,46.7491,46.7491,26383.0
2017-12-15 14:35:00,50.76,50.78,50.74,50.75,19845.0,46.7491,46.7675,46.7307,46.7399,19845.0
2017-12-15 14:40:00,50.76,50.81,50.75,50.77,14531.0,46.7491,46.7952,46.7399,46.7583,14531.0
2017-12-15 14:45:00,50.77,50.78,50.76,50.77,17412.0,46.7583,46.7675,46.7491,46.7583,17412.0
2017-12-15 14:50:00,50.77,50.78,50.7,50.7,20231.0,46.7583,46.7675,46.6938,46.6938,20231.0
2017-12-15 14:55:00,50.71,50.71,50.65,50.69,15093.0,46.7031,46.7031,46.6478,46.6846,15093.0
2017-12-15 15:00:00,50.69,50.72,50.68,50.69,27664.0,46.6846,46.7123,46.6754,46.6846,27664.0
2017-12-15 15:05:00,50.69,50.73,50.69,50.73,16567.0,46.6846,46.7215,46.6846,46.7215,16567.0
2017-12-15 15:10:00,50.73,50.73,50.69,50.71,16357.0,46.7215,46.7215,46.6846,46.7031,16357.0
2017-12-15 15:15:00,50.72,50.73,50.69,50.7,27041.0,46.7123,46.7215,46.6846,46.6938,27041.0
2017-12-15 15:20:00,50.7,50.72,50.67,50.68,35327.0,46.6938,46.7123,46.6662,46.6754,35327.0
2017-12-15 15:25:00,50.68,50.73,50.68,50.7,25199.0,46.6754,46.7215,46.6754,46.6938,25199.0
2017-12-15 15:30:00,50.69,50.7,50.66,50.69,33378.0,46.6846,46.6938,46.657,46.6846,33378.0
2017-12-15 15:35:00,50.68,50.68,50.61,50.65,25264.0,46.6754,46.6754,46.611,46.6478,25264.0
2017-12-15 15:40:00,50.63,50.73,50.63,50.71,74222.0,46.6294,46.7215,46.6294,46.7031,74222.0
2017-12-15 15:45:00,50.72,50.8,50.6,50.62,165570.0,46.7123,46.7859,46.6017,46.6202,165570.0
2017-12-15 15:50:00,50.63,50.67,50.57,50.62,128158.0,46.6294,46.6662,46.5741,46.6202,128158.0
2017-12-15 15:55:00,50.62,50.65,50.53,50.59,352670.0,46.6202,46.6478,46.5373,46.5925,352670.0
2017-12-18 09:30:00,51.11,51.42,51.1,51.28,66672.0,47.0714,47.357,47.0622,47.228,66672.0
2017-12-18 09:35:00,51.29,51.45,51.28,51.36,49456.0,47.2372,47.3846,47.228,47.3017,49456.0
2017-12-18 09:40:00,51.37,51.55,51.37,51.42,44709.0,47.3109,47.4767,47.3109,47.357,44709.0
2017-12-18 09:45:00,51.43,51.52,51.42,51.45,41999.0,47.3662,47.4491,47.357,47.3846,41999.0
2017-12-18 09:50:00,51.43,51.45,51.31,51.39,40287.0,47.3662,47.3846,47.2556,47.3293,40287.0
2017-12-18 09:55:00,51.39,51.43,51.35,51.43,42659.0,47.3293,47.3662,47.2925,47.3662,42659.0
2017-12-18 10:00:00,51.44,51.49,51.4,51.47,38736.0,47.3754,47.4214,47.3385,47.403,38736.0
2017-12-18 10:05:00,51.47,51.47,51.17,51.23,48606.0,47.403,47.403,47.1267,47.182,48606.0
2017-12-18 10:10:00,51.23,51.28,51.21,51.27,22520.0,47.182,47.228,47.1635,47.2188,22520.0
2017-12-18 10:15:00,51.27,51.29,51.23,51.26,22078.0,47.2188,47.2372,47.182,47.2096,22078.0
2017-12-18 10:20:00,51.26,51.26,51.12,51.17,32947.0,47.2096,47.2096,47.0807,47.1267,32947.0
2017-12-18 10:25:00,51.16,51.19,51.12,51.13,18119.0,47.1175,47.1451,47.0807,47.0899,18119.0
2017-12-18 10:30:00,51.13,51.21,51.11,51.21,24001.0,47.0899,47.1635,47.0714,47.1635,24001.0
2017-12-18 10:35:00,51.21,51.27,51.17,51.27,33758.0,47.1635,47.2188,47.1267,47.2188,33758.0
2017-12-18 10:40:00,51.27,51.3,51.25,51.3,24164.0,47.2188,47.2464,47.2004,47.2464,24164.0
2017-12-18 10:45:00,51.31,51.36,51.29,51.36,23194.0,47.2556,47.3017,47.2372,47.3017,23194.0
2017-12-18 10:50:00,51.37,51.37,51.28,51.35,30399.0,47.3109,47.3109,47.228,47.2925,30399.0
2017-12-18 10:55:00,51.35,51.38,51.34,51.37,18319.0,47.2925,47.3201,47.2833,47.3109,18319.0
2017-12-18 11:00:00,51.36,51.36,51.27,51.3,29465.0,47.3017,47.3017,47.2188,47.2464,29465.0
2017-12-18 11:05:00,51.3,51.32,51.3,51.31,16575.0,47.2464,47.2649,47.2464,47.2556,16575.0
2017-12-18 11:10:00,51.31,51.33,51.29,51.32,14822.0,47.2556,47.2741,47.2372,47.2649,14822.0
2017-12-18 11:15:00,51.33,51.33,51.24,51.26,18239.0,47.2741,47.2741,47.1912,47.2096,18239.0
2017-12-18 11:20:00,51.26,51.29,51.24,51.26,18976.0,47.2096,47.2372,47.1912,47.2096,18976.0
2017-12-18 11:25:00,51.26,51.29,51.25,51.26,11717.0,47.2096,47.2372,47.2004,47.2096,11717.0
2017-12-18 11:30:00,51.26,51.32,51.24,51.29,17749.0,47.2096,47.2649,47.1912,47.2372,17749.0
2017-12-18 11:35:00,51.29,51.3,51.27,51.29,12627.0,47.2372,47.2464,47.2188,47.2372,12627.0
2017-12-18 11:40:00,51.3,51.34,51.29,51.33,21325.0,47.2464,47.2833,47.2372,47.2741,21325.0
2017-12-18 11:45:00,51.34,51.34,51.23,51.23,45770.0,47.2833,47.2833,47.182,47.182,45770.0
2017-12-18 11:50:00,51.24,51.27,51.21,51.22,22093.0,47.1912,47.2188,47.1635,47.1728,22093.0
2017-12-18 11:55:00,51.21,51.3,51.21,51.29,23379.0,47.1635,47.2464,47.1635,47.2372,23379.0
2017-12-18 12:00:00,51.3,51.47,51.29,51.47,29695.0,47.2464,47.403,47.2372,47.403,29695.0
2017-12-18 12:05:00,51.46,51.52,51.41,51.5,74314.0,47.3938,47.4491,47.3477,47.4306,74314.0
2017-12-18 12:10:00,51.5,51.51,51.43,51.46,25170.0,47.4306,47.4398,47.3662,47.3938,25170.0
2017-12-18 12:15:00,51.46,51.51,51.45,51.51,15834.0,47.3938,47.4398,47.3846,47.4398,15834.0
2017-12-18 12:20:00,51.51,51.59,51.5,51.55,22781.0,47.4398,47.5135,47.4306,47.4767,22781.0
2017-12-18 12:25:00,51.55,51.62,51.53,51.61,17369.0,47.4767,47.5411,47.4583,47.5319,17369.0
2017-12-18 12:30:00,51.61,51.61,51.53,51.57,10524.0,47.5319,47.5319,47.4583,47.4951,10524.0
2017-12-18 12:35:00,51.56,51.58,51.55,51.55,15223.0,47.4859,47.5043,47.4767,47.4767,15223.0
2017-12-18 12:40:00,51.55,51.61,51.55,51.57,19443.0,47.4767,47.5319,47.4767,47.4951,19443.0
2017-12-18 12:45:00,51.58,51.6,51.56,51.57,19080.0,47.5043,47.5227,47.4859,47.4951,19080.0
2017-12-18 12:50:00,51.56,51.57,51.47,51.47,15239.0,47.4859,47.4951,47.403,47.403,15239.0
2017-12-18 12:55:00,51.48,51.52,51.44,51.49,23863.0,47.4122,47.4491,47.3754,47.4214,23863.0
2017-12-18 13:00:00,51.5,51.54,51.48,51.5,18315.0,47.4306,47.4675,47.4122,47.4306,18315.0
2017-12-18 13:05:00,51.5,51.53,51.49,51.5,15743.0,47.4306,47.4583,47.4214,47.4306,15743.0
2017-12-18 13:10:00,51.5,51.53,51.49,51.52,16870.0,47.4306,47.4583,47.4214,47.4491,16870.0
2017-12-18 13:15:00,51.52,51.53,51.48,51.5,14386.0,47.4491,47.4583,47.4122,47.4306,14386.0
2017-12-18 13:20:00,51.5,51.53,51.48,51.49,18036.0,47.4306,47.4583,47.4122,47.4214,18036.0
2017-12-18 13:25:00,51.49,51.5,51.41,51.46,21380.0,47.4214,47.4306,47.3477,47.3938,21380.0
2017-12-18 13:30:00,51.45,51.45,51.35,51.36,17553.0,47.3846,47.3846,47.2925,47.3017,17553.0
2017-12-18 13:35:00,51.36,51.42,51.35,51.41,21852.0,47.3017,47.357,47.2925,47.3477,21852.0
2017-12-18 13:40:00,51.41,51.41,51.36,51.36,11006.0,47.3477,47.3477,47.3017,47.3017,11006.0
2017-12-18 13:45:00,51.36,51.39,51.36,51.38,8937.0,47.3017,47.3293,47.3017,47.3201,8937.0
2017-12-18 13:50:00,51.39,51.42,51.38,51.4,16289.0,47.3293,47.357,47.3201,47.3385,16289.0
2017-12-18 13:55:00,51.4,51.4,51.37,51.39,11610.0,47.3385,47.3385,47.3109,47.3293,11610.0
2017-12-18 14:00:00,51.39,51.4,51.36,51.37,24651.0,47.3293,47.3385,47.3017,47.3109,24651.0
2017-12-18 14:05:00,51.38,51.39,51.36,51.37,26070.0,47.3201,47.3293,47.3017,47.3109,26070.0
2017-12-18 14:10:00,51.37,51.4,51.37,51.4,23739.0,47.3109,47.3385,47.3109,47.3385,23739.0
2017-12-18 14:15:00,51.4,51.5,51.39,51.5,22824.0,47.3385,47.4306,47.3293,47.4306,22824.0
2017-12-18 14:20:00,51.5,51.53,51.49,51.49,27022.0,47.4306,47.4583,47.4214,47.4214,27022.0
2017-12-18 14:25:00,51.5,51.53,51.49,51.5,15183.0,47.4306,47.4583,47.4214,47.4306,15183.0
2017-12-18 14:30:00,51.5,51.53,51.49,51.5,24945.0,47.4306,47.4583,47.4214,47.4306,24945.0
2017-12-18 14:35:00,51.49,51.5,51.46,51.48,23278.0,47.4214,47.4306,47.3938,47.4122,23278.0
2017-12-18 14:40:00,51.48,51.49,51.42,51.44,23431.0,47.4122,47.4214,47.357,47.3754,23431.0
2017-12-18 14:45:00,51.44,51.47,51.43,51.46,30581.0,47.3754,47.403,47.3662,47.3938,30581.0
2017-12-18 14:50:00,51.45,51.46,51.42,51.43,23459.0,47.3846,47.3938,47.357,47.3662,23459.0
2017-12-18 14:55:00,51.43,51.45,51.4,51.41,29048.0,47.3662,47.3846,47.3385,47.3477,29048.0
2017-12-18 15:00:00,51.41,51.49,51.41,51.48,25563.0,47.3477,47.4214,47.3477,47.4122,25563.0
2017-12-18 15:05:00,51.47,51.48,51.46,51.47,22597.0,47.403,47.4122,47.3938,47.403,22597.0
2017-12-18 15:10:00,51.46,51.52,51.46,51.51,22694.0,47.3938,47.4491,47.3938,47.4398,22694.0
2017-12-18 15:15:00,51.51,51.53,51.49,51.52,31358.0,47.4398,47.4583,47.4214,47.4491,31358.0
2017-12-18 15:20:00,51.52,51.55,51.5,51.51,26254.0,47.4491,47.4767,47.4306,47.4398,26254.0
2017-12-18 15:25:00,51.51,51.52,51.42,51.43,29653.0,47.4398,47.4491,47.357,47.3662,29653.0
2017-12-18 15:30:00,51.43,51.49,51.43,51.46,31656.0,47.3662,47.4214,47.3662,47.3938,31656.0
2017-12-18 15:35:00,51.47,51.47,51.41,51.44,43884.0,47.403,47.403,47.3477,47.3754,43884.0
2017-12-18 15:40:00,51.44,51.47,51.44,51.46,34645.0,47.3754,47.403,47.3754,47.3938,34645.0
2017-12-18 15:45:00,51.45,51.52,51.44,51.45,93652.0,47.3846,47.4491,47.3754,47.3846,93652.0
2017-12-18 15:50:00,51.45,51.53,51.42,51.51,146652.0,47.3846,47.4583,47.357,47.4398,146652.0
2017-12-18 15:55:00,51.5,51.51,51.41,51.45,247340.0,47.4306,47.4398,47.3477,47.3846,247340.0
2017-12-19 09:30:00,51.58,51.71,51.5,51.62,71061.0,47.5043,47.624,47.4306,47.5411,71061.0
2017-12-19 09:35:00,51.63,51.79,51.63,51.79,33701.0,47.5504,47.6977,47.5504,47.6977,33701.0
2017-12-19 09:40:00,51.79,51.79,51.64,51.65,35393.0,47.6977,47.6977,47.5596,47.5688,35393.0
2017-12-19 09:45:00,51.65,51.65,51.29,51.3,60696.0,47.5688,47.5688,47.2372,47.2464,60696.0
2017-12-19 09:50:00,51.28,51.34,51.23,51.23,25452.0,47.228,47.2833,47.182,47.182,25452.0
2017-12-19 09:55:00,51.25,51.33,51.23,51.31,30352.0,47.2004,47.2741,47.182,47.2556,30352.0
2017-12-19 10:00:00,51.3,51.41,51.28,51.36,46856.0,47.2464,47.3477,47.228,47.3017,46856.0
2017-12-19 10:05:00,51.37,51.44,51.35,51.4,54278.0,47.3109,47.3754,47.2925,47.3385,54278.0
2017-12-19 10:10:00,51.4,51.43,51.32,51.34,25774.0,47.3385,47.3662,47.2649,47.2833,25774.0
2017-12-19 10:15:00,51.36,51.4,51.3,51.32,23096.0,47.3017,47.3385,47.2464,47.2649,23096.0
2017-12-19 10:20:00,51.32,51.38,51.31,51.33,31516.0,47.2649,47.3201,47.2556,47.2741,31516.0
2017-12-19 10:25:00,51.33,51.38,51.31,51.37,75014.0,47.2741,47.3201,47.2556,47.3109,75014.0
2017-12-19 10:30:00,51.37,51.42,51.34,51.35,72131.0,47.3109,47.357,47.2833,47.2925,72131.0
2017-12-19 10:35:00,51.35,51.41,51.31,51.38,38840.0,47.2925,47.3477,47.2556,47.3201,38840.0
2017-12-19 10:40:00,51.38,51.38,51.27,51.29,32521.0,47.3201,47.3201,47.2188,47.2372,32521.0
2017-12-19 10:45:00,51.29,51.32,51.25,51.3,20630.0,47.2372,47.2649,47.2004,47.2464,20630.0
2017-12-19 10:50:00,51.3,51.34,51.27,51.3,34893.0,47.2464,47.2833,47.2188,47.2464,34893.0
2017-12-19 10:55:00,51.3,51.31,51.26,51.3,20571.0,47.2464,47.2556,47.2096,47.2464,20571.0
2017-12-19 11:00:00,51.3,51.32,51.26,51.27,13814.0,47.2464,47.2649,47.2096,47.2188,13814.0
2017-12-19 11:05:00,51.27,51.27,51.2,51.21,18315.0,47.2188,47.2188,47.1543,47.1635,18315.0
2017-12-19 11:10:00,51.22,51.22,51.15,51.2,25678.0,47.1728,47.1728,47.1083,47.1543,25678.0
2017-12-19 11:15:00,51.2,51.21,51.12,51.16,33035.0,47.1543,47.1635,47.0807,47.1175,33035.0
2017-12-19 11:20:00,51.16,51.21,51.13,51.19,35031.0,47.1175,47.1635,47.0899,47.1451,35031.0
2017-12-19 11:25:00,51.19,51.2,51.14,51.14,25645.0,47.1451,47.1543,47.0991,47.0991,25645.0
2017-12-19 11:30:00,51.14,51.19,51.13,51.18,21028.0,47.0991,47.1451,47.0899,47.1359,21028.0
2017-12-19 11:35:00,51.18,51.19,51.08,51.1,32995.0,47.1359,47.1451,47.0438,47.0622,32995.0
2017-12-19 11:40:00,51.1,51.16,51.09,51.12,32952.0,47.0622,47.1175,47.053,47.0807,32952.0
2017-12-19 11:45:00,51.12,51.12,50.93,51.01,85867.0,47.0807,47.0807,46.9057,46.9793,85867.0
2017-12-19 11:50:00,51.01,51.01,50.93,51.0,76449.0,46.9793,46.9793,46.9057,46.9701,76449.0
2017-12-19 11:55:00,51.0,51.01,50.91,50.96,42881.0,46.9701,46.9793,46.8873,46.9333,42881.0
2017-12-19 12:00:00,50.97,51.06,50.97,51.02,44100.0,46.9425,47.0254,46.9425,46.9886,44100.0
2017-12-19 12:05:00,51.02,51.03,50.96,51.01,29096.0,46.9886,46.9978,46.9333,46.9793,29096.0
2017-12-19 12:10:00,51.02,51.09,50.97,51.09,20397.0,46.9886,47.053,46.9425,47.053,20397.0
2017-12-19 12:15:00,51.1,51.1,51.03,51.06,20369.0,47.0622,47.0622,46.9978,47.0254,20369.0
2017-12-19 12:20:00,51.07,51.07,50.96,50.98,23829.0,47.0346,47.0346,46.9333,46.9517,23829.0
2017-12-19 12:25:00,50.97,51.02,50.96,51.02,10128.0,46.9425,46.9886,46.9333,46.9886,10128.0
2017-12-19 12:30:00,51.01,51.03,50.99,51.03,11281.0,46.9793,46.9978,46.9609,46.9978,11281.0
2017-12-19 12:35:00,51.03,51.1,51.0,51.1,18249.0,46.9978,47.0622,46.9701,47.0622,18249.0
2017-12-19 12:40:00,51.1,51.1,51.04,51.06,17618.0,47.0622,47.0622,47.007,47.0254,17618.0
2017-12-19 12:45:00,51.05,51.05,51.01,51.05,14094.0,47.0162,47.0162,46.9793,47.0162,14094.0
2017-12-19 12:50:00,51.05,51.09,51.04,51.07,18266.0,47.0162,47.053,47.007,47.0346,18266.0
2017-12-19 12:55:00,51.07,51.1,51.01,51.1,20411.0,47.0346,47.0622,46.9793,47.0622,20411.0
2017-12-19 13:00:00,51.11,51.12,51.08,51.1,24228.0,47.0714,47.0807,47.0438,47.0622,24228.0
2017-12-19 13:05:00,51.11,51.13,51.04,51.04,129061.0,47.0714,47.0899,47.007,47.007,129061.0
2017-12-19 13:10:00,51.05,51.14,51.05,51.1,21899.0,47.0162,47.0991,47.0162,47.0622,21899.0
2017-12-19 13:15:00,51.1,51.17,51.1,51.15,17953.0,47.0622,47.1267,47.0622,47.1083,17953.0
2017-12-19 13:20:00,51.15,51.15,51.09,51.14,16422.0,47.1083,47.1083,47.053,47.0991,16422.0
2017-12-19 13:25:00,51.15,51.19,51.14,51.17,12817.0,47.1083,47.1451,47.0991,47.1267,12817.0
2017-12-19 13:30:00,51.18,51.2,51.13,51.13,22866.0,47.1359,47.1543,47.0899,47.0899,22866.0
2017-12-19 13:35:00,51.13,51.18,51.11,51.14,13438.0,47.0899,47.1359,47.0714,47.0991,13438.0
2017-12-19 13:40:00,51.15,51.17,51.12,51.15,12899.0,47.1083,47.1267,47.0807,47.1083,12899.0
2017-12-19 13:45:00,51.14,51.18,51.09,51.1,23793.0,47.0991,47.1359,47.053,47.0622,23793.0
2017-12-19 13:50:00,51.1,51.11,51.06,51.07,15225.0,47.0622,47.0714,47.0254,47.0346,15225.0
2017-12-19 13:55:00,51.07,51.09,51.04,51.08,17565.0,47.0346,47.053,47.007,47.0438,17565.0
2017-12-19 14:00:00,51.07,51.07,50.96,50.96,38324.0,47.0346,47.0346,46.9333,46.9333,38324.0
2017-12-19 14:05:00,50.97,51.04,50.96,51.04,26191.0,46.9425,47.007,46.9333,47.007,26191.0
2017-12-19 14:10:00,51.04,51.05,50.99,51.02,16635.0,47.007,47.0162,46.9609,46.9886,16635.0
2017-12-19 14:15:00,51.01,51.01,50.93,50.94,42881.0,46.9793,46.9793,46.9057,46.9149,42881.0
2017-12-19 14:20:00,50.93,50.95,50.88,50.89,56691.0,46.9057,46.9241,46.8596,46.8688,56691.0
2017-12-19 14:25:00,50.9,50.91,50.88,50.89,26931.0,46.878,46.8873,46.8596,46.8688,26931.0
2017-12-19 14:30:00,50.89,50.9,50.85,50.89,30163.0,46.8688,46.878,46.832,46.8688,30163.0
2017-12-19 14:35:00,50.88,50.91,50.86,50.91,16932.0,46.8596,46.8873,46.8412,46.8873,16932.0
2017-12-19 14:40:00,50.9,50.93,50.85,50.87,31895.0,46.878,46.9057,46.832,46.8504,31895.0
2017-12-19 14:45:00,50.87,50.88,50.84,50.88,19290.0,46.8504,46.8596,46.8228,46.8596,19290.0
2017-12-19 14:50:00,50.89,50.91,50.86,50.88,16305.0,46.8688,46.8873,46.8412,46.8596,16305.0
2017-12-19 14:55:00,50.88,50.94,50.87,50.93,21182.0,46.8596,46.9149,46.8504,46.9057,21182.0
2017-12-19 15:00:00,50.93,50.93,50.89,50.89,21724.0,46.9057,46.9057,46.8688,46.8688,21724.0
2017-12-19 15:05:00,50.88,50.88,50.76,50.8,40183.0,46.8596,46.8596,46.7491,46.7859,40183.0
2017-12-19 15:10:00,50.8,50.87,50.8,50.87,13197.0,46.7859,46.8504,46.7859,46.8504,13197.0
2017-12-19 15:15:00,50.87,50.88,50.83,50.87,21255.0,46.8504,46.8596,46.8136,46.8504,21255.0
2017-12-19 15:20:00,50.87,50.94,50.86,50.94,24065.0,46.8504,46.9149,46.8412,46.9149,24065.0
2017-12-19 15:25:00,50.94,50.95,50.92,50.93,17586.0,46.9149,46.9241,46.8965,46.9057,17586.0
2017-12-19 15:30:00,50.93,50.96,50.92,50.94,33969.0,46.9057,46.9333,46.8965,46.9149,33969.0
2017-12-19 15:35:00,50.94,50.95,50.88,50.91,46297.0,46.9149,46.9241,46.8596,46.8873,46297.0
2017-12-19 15:40:00,50.91,50.94,50.89,50.93,38506.0,46.8873,46.9149,46.8688,46.9057,38506.0
2017-12-19 15:45:00,50.93,50.94,50.83,50.84,46985.0,46.9057,46.9149,46.8136,46.8228,46985.0
2017-12-19 15:50:00,50.84,50.89,50.84,50.88,55634.0,46.8228,46.8688,46.8228,46.8596,55634.0
2017-12-19 15:55:00,50.87,50.88,50.78,50.8,164146.0,46.8504,46.8596,46.7675,46.7859,164146.0
2017-12-20 09:30:00,50.98,51.16,50.97,51.04,45294.0,46.9517,47.1175,46.9425,47.007,45294.0
2017-12-20 09:35:00,51.07,51.25,51.06,51.07,35410.0,47.0346,47.2004,47.0254,47.0346,35410.0
2017-12-20 09:40:00,51.06,51.1,50.82,50.9,55085.0,47.0254,47.0622,46.8044,46.878,55085.0
2017-12-20 09:45:00,50.9,50.91,50.78,50.83,20151.0,46.878,46.8873,46.7675,46.8136,20151.0
2017-12-20 09:50:00,50.82,50.82,50.66,50.71,38715.0,46.8044,46.8044,46.657,46.7031,38715.0
2017-12-20 09:55:00,50.69,50.76,50.61,50.76,18040.0,46.6846,46.7491,46.611,46.7491,18040.0
2017-12-20 10:00:00,50.78,50.92,50.78,50.84,61960.0,46.7675,46.8965,46.7675,46.8228,61960.0
2017-12-20 10:05:00,50.85,50.92,50.78,50.9,37849.0,46.832,46.8965,46.7675,46.878,37849.0
2017-12-20 10:10:00,50.9,50.94,50.81,50.86,42228.0,46.878,46.9149,46.7952,46.8412,42228.0
2017-12-20 10:15:00,50.85,50.89,50.74,50.75,41103.0,46.832,46.8688,46.7307,46.7399,41103.0
2017-12-20 10:20:00,50.75,50.77,50.64,50.65,58999.0,46.7399,46.7583,46.6386,46.6478,58999.0
2017-12-20 10:25:00,50.66,50.7,50.64,50.67,28992.0,46.657,46.6938,46.6386,46.6662,28992.0
2017-12-20 10:30:00,50.67,50.69,50.59,50.61,34942.0,46.6662,46.6846,46.5925,46.611,34942.0
2017-12-20 10:35:00,50.61,50.68,50.6,50.63,30121.0,46.611,46.6754,46.6017,46.6294,30121.0
2017-12-20 10:40:00,50.64,50.69,50.54,50.59,33436.0,46.6386,46.6846,46.5465,46.5925,33436.0
2017-12-20 10:45:00,50.59,50.62,50.56,50.57,28756.0,46.5925,46.6202,46.5649,46.5741,28756.0
2017-12-20 10:50:00,50.57,50.68,50.57,50.6,49442.0,46.5741,46.6754,46.5741,46.6017,49442.0
2017-12-20 10:55:00,50.6,50.75,50.58,50.73,62046.0,46.6017,46.7399,46.5833,46.7215,62046.0
2017-12-20 11:00:00,50.73,50.79,50.68,50.74,42702.0,46.7215,46.7767,46.6754,46.7307,42702.0
2017-12-20 11:05:00,50.74,50.76,50.66,50.66,33886.0,46.7307,46.7491,46.657,46.657,33886.0
2017-12-20 11:10:00,50.66,50.69,50.62,50.69,26801.0,46.657,46.6846,46.6202,46.6846,26801.0
2017-12-20 11:15:00,50.69,50.75,50.67,50.69,30612.0,46.6846,46.7399,46.6662,46.6846,30612.0
2017-12-20 11:20:00,50.7,50.72,50.63,50.65,38425.0,46.6938,46.7123,46.6294,46.6478,38425.0
2017-12-20 11:25:00,50.65,50.74,50.65,50.69,39758.0,46.6478,46.7307,46.6478,46.6846,39758.0
2017-12-20 11:30:00,50.7,50.81,50.69,50.79,54979.0,46.6938,46.7952,46.6846,46.7767,54979.0
2017-12-20 11:35:00,50.79,50.79,50.68,50.68,27846.0,46.7767,46.7767,46.6754,46.6754,27846.0
2017-12-20 11:40:00,50.68,50.74,50.66,50.69,17284.0,46.6754,46.7307,46.657,46.6846,17284.0
2017-12-20 11:45:00,50.69,50.81,50.69,50.78,79759.0,46.6846,46.7952,46.6846,46.7675,79759.0
2017-12-20 11:50:00,50.79,50.79,50.72,50.77,27384.0,46.7767,46.7767,46.7123,46.7583,27384.0
2017-12-20 11:55:00,50.78,50.78,50.69,50.71,22001.0,46.7675,46.7675,46.6846,46.7031,22001.0
2017-12-20 12:00:00,50.71,50.71,50.67,50.68,38154.0,46.7031,46.7031,46.6662,46.6754,38154.0
2017-12-20 12:05:00,50.68,50.69,50.56,50.59,48363.0,46.6754,46.6846,46.5649,46.5925,48363.0
2017-12-20 12:10:00,50.58,50.7,50.57,50.69,52966.0,46.5833,46.6938,46.5741,46.6846,52966.0
2017-12-20 12:15:00,50.69,50.7,50.63,50.68,29763.0,46.6846,46.6938,46.6294,46.6754,29763.0
2017-12-20 12:20:00,50.67,50.73,50.64,50.73,38398.0,46.6662,46.7215,46.6386,46.7215,38398.0
2017-12-20 12:25:00,50.71,50.72,50.65,50.68,18943.0,46.7031,46.7123,46.6478,46.6754,18943.0
2017-12-20 12:30:00,50.69,50.69,50.6,50.61,20791.0,46.6846,46.6846,46.6017,46.611,20791.0
2017-12-20 12:35:00,50.62,50.62,50.55,50.58,28476.0,46.6202,46.6202,46.5557,46.5833,28476.0
2017-12-20 12:40:00,50.58,50.64,50.57,50.63,13974.0,46.5833,46.6386,46.5741,46.6294,13974.0
2017-12-20 12:45:00,50.64,50.72,50.63,50.71,15096.0,46.6386,46.7123,46.6294,46.7031,15096.0
2017-12-20 12:50:00,50.71,50.71,50.66,50.7,22021.0,46.7031,46.7031,46.657,46.6938,22021.0
2017-12-20 12:55:00,50.69,50.7,50.65,50.69,18134.0,46.6846,46.6938,46.6478,46.6846,18134.0
2017-12-20 13:00:00,50.7,50.71,50.65,50.66,22907.0,46.6938,46.7031,46.6478,46.657,22907.0
2017-12-20 13:05:00,50.67,50.67,50.61,50.64,15872.0,46.6662,46.6662,46.611,46.6386,15872.0
2017-12-20 13:10:00,50.64,50.7,50.63,50.66,21353.0,46.6386,46.6938,46.6294,46.657,21353.0
2017-12-20 13:15:00,50.67,50.72,50.66,50.7,16005.0,46.6662,46.7123,46.657,46.6938,16005.0
2017-12-20 13:20:00,50.71,50.76,50.7,50.76,25484.0,46.7031,46.7491,46.6938,46.7491,25484.0
2017-12-20 13:25:00,50.75,50.77,50.75,50.77,22876.0,46.7399,46.7583,46.7399,46.7583,22876.0
2017-12-20 13:30:00,50.76,50.83,50.76,50.83,31009.0,46.7491,46.8136,46.7491,46.8136,31009.0
2017-12-20 13:35:00,50.83,50.85,50.81,50.83,10692.0,46.8136,46.832,46.7952,46.8136,10692.0
2017-12-20 13:40:00,50.83,50.91,50.83,50.9,34681.0,46.8136,46.8873,46.8136,46.878,34681.0
2017-12-20 13:45:00,50.89,50.91,50.86,50.87,16634.0,46.8688,46.8873,46.8412,46.8504,16634.0
2017-12-20 13:50:00,50.87,50.88,50.81,50.83,28191.0,46.8504,46.8596,46.7952,46.8136,28191.0
2017-12-20 13:55:00,50.83,50.88,50.8,50.86,14354.0,46.8136,46.8596,46.7859,46.8412,14354.0
2017-12-20 14:00:00,50.86,50.86,50.82,50.83,21381.0,46.8412,46.8412,46.8044,46.8136,21381.0
2017-12-20 14:05:00,50.83,50.83,50.78,50.81,20932.0,46.8136,46.8136,46.7675,46.7952,20932.0
2017-12-20 14:10:00,50.81,50.86,50.77,50.86,93767.0,46.7952,46.8412,46.7583,46.8412,93767.0
2017-12-20 14:15:00,50.86,50.87,50.84,50.87,24884.0,46.8412,46.8504,46.8228,46.8504,24884.0
2017-12-20 14:20:00,50.87,50.9,50.86,50.88,20443.0,46.8504,46.878,46.8412,46.8596,20443.0
2017-12-20 14:25:00,50.88,50.89,50.79,50.8,24495.0,46.8596,46.8688,46.7767,46.7859,24495.0
2017-12-20 14:30:00,50.8,50.81,50.79,50.8,10576.0,46.7859,46.7952,46.7767,46.7859,10576.0
2017-12-20 14:35:00,50.8,50.81,50.69,50.76,95015.0,46.7859,46.7952,46.6846,46.7491,95015.0
2017-12-20 14:40:00,50.76,50.76,50.72,50.74,15319.0,46.7491,46.7491,46.7123,46.7307,15319.0
2017-12-20 14:45:00,50.74,50.77,50.71,50.73,24233.0,46.7307,46.7583,46.7031,46.7215,24233.0
2017-12-20 14:50:00,50.73,50.76,50.71,50.72,24796.0,46.7215,46.7491,46.7031,46.7123,24796.0
2017-12-20 14:55:00,50.72,50.78,50.7,50.75,29157.0,46.7123,46.7675,46.6938,46.7399,29157.0
2017-12-20 15:00:00,50.74,50.79,50.73,50.78,21648.0,46.7307,46.7767,46.7215,46.7675,21648.0
2017-12-20 15:05:00,50.78,50.8,50.75,50.76,23610.0,46.7675,46.7859,46.7399,46.7491,23610.0
2017-12-20 15:10:00,50.76,50.81,50.75,50.8,34152.0,46.7491,46.7952,46.7399,46.7859,34152.0
2017-12-20 15:15:00,50.79,50.82,50.76,50.8,29472.0,46.7767,46.8044,46.7491,46.7859,29472.0
2017-12-20 15:20:00,50.81,50.81,50.77,50.8,51132.0,46.7952,46.7952,46.7583,46.7859,51132.0
2017-12-20 15:25:00,50.81,50.82,50.76,50.77,28596.0,46.7952,46.8044,46.7491,46.7583,28596.0
2017-12-20 15:30:00,50.78,50.81,50.76,50.8,37589.0,46.7675,46.7952,46.7491,46.7859,37589.0
2017-12-20 15:35:00,50.8,50.81,50.76,50.78,55375.0,46.7859,46.7952,46.7491,46.7675,55375.0
2017-12-20 15:40:00,50.78,50.82,50.78,50.82,51730.0,46.7675,46.8044,46.7675,46.8044,51730.0
2017-12-20 15:45:00,50.81,50.84,50.77,50.83,50902.0,46.7952,46.8228,46.7583,46.8136,50902.0
2017-12-20 15:50:00,50.82,50.83,50.78,50.82,63091.0,46.8044,46.8136,46.7675,46.8044,63091.0
2017-12-20 15:55:00,50.83,50.84,50.77,50.78,223065.0,46.8136,46.8228,46.7583,46.7675,223065.0
2017-12-21 09:30:00,50.82,50.86,50.74,50.8,38754.0,46.8044,46.8412,46.7307,46.7859,38754.0
2017-12-21 09:35:00,50.8,50.94,50.8,50.87,42382.0,46.7859,46.9149,46.7859,46.8504,42382.0
2017-12-21 09:40:00,50.88,50.88,50.8,50.83,23650.0,46.8596,46.8596,46.7859,46.8136,23650.0
2017-12-21 09:45:00,50.83,50.95,50.83,50.83,39690.0,46.8136,46.9241,46.8136,46.8136,39690.0
2017-12-21 09:50:00,50.84,50.98,50.83,50.93,30792.0,46.8228,46.9517,46.8136,46.9057,30792.0
2017-12-21 09:55:00,50.93,50.99,50.91,50.91,19590.0,46.9057,46.9609,46.8873,46.8873,19590.0
2017-12-21 10:00:00,50.9,50.98,50.89,50.98,24789.0,46.878,46.9517,46.8688,46.9517,24789.0
2017-12-21 10:05:00,50.98,51.05,50.97,51.04,31129.0,46.9517,47.0162,46.9425,47.007,31129.0
2017-12-21 10:10:00,51.04,51.07,50.96,50.98,17748.0,47.007,47.0346,46.9333,46.9517,17748.0
2017-12-21 10:15:00,50.98,50.98,50.93,50.96,16446.0,46.9517,46.9517,46.9057,46.9333,16446.0
2017-12-21 10:20:00,50.97,50.97,50.87,50.88,16312.0,46.9425,46.9425,46.8504,46.8596,16312.0
2017-12-21 10:25:00,50.88,50.92,50.87,50.89,11600.0,46.8596,46.8965,46.8504,46.8688,11600.0
2017-12-21 10:30:00,50.89,50.92,50.87,50.88,13500.0,46.8688,46.8965,46.8504,46.8596,13500.0
2017-12-21 10:35:00,50.89,50.94,50.88,50.94,7694.0,46.8688,46.9149,46.8596,46.9149,7694.0
2017-12-21 10:40:00,50.94,51.0,50.94,50.96,18375.0,46.9149,46.9701,46.9149,46.9333,18375.0
2017-12-21 10:45:00,50.95,50.95,50.89,50.91,11773.0,46.9241,46.9241,46.8688,46.8873,11773.0
2017-12-21 10:50:00,50.91,50.91,50.87,50.87,9665.0,46.8873,46.8873,46.8504,46.8504,9665.0
2017-12-21 10:55:00,50.87,50.91,50.86,50.88,19850.0,46.8504,46.8873,46.8412,46.8596,19850.0
2017-12-21 11:00:00,50.9,50.93,50.89,50.91,10007.0,46.878,46.9057,46.8688,46.8873,10007.0
2017-12-21 11:05:00,50.91,50.98,50.9,50.93,18440.0,46.8873,46.9517,46.878,46.9057,18440.0
2017-12-21 11:10:00,50.93,50.93,50.85,50.85,16725.0,46.9057,46.9057,46.832,46.832,16725.0
2017-12-21 11:15:00,50.86,50.91,50.85,50.88,21293.0,46.8412,46.8873,46.832,46.8596,21293.0
2017-12-21 11:20:00,50.88,50.9,50.86,50.88,20666.0,46.8596,46.878,46.8412,46.8596,20666.0
2017-12-21 11:25:00,50.88,50.91,50.84,50.91,32722.0,46.8596,46.8873,46.8228,46.8873,32722.0
2017-12-21 11:30:00,50.91,50.92,50.87,50.91,18265.0,46.8873,46.8965,46.8504,46.8873,18265.0
2017-12-21 11:35:00,50.91,50.92,50.88,50.91,24012.0,46.8873,46.8965,46.8596,46.8873,24012.0
2017-12-21 11:40:00,50.91,50.94,50.86,50.94,29156.0,46.8873,46.9149,46.8412,46.9149,29156.0
2017-12-21 11:45:00,50.94,51.0,50.94,50.98,28610.0,46.9149,46.9701,46.9149,46.9517,28610.0
2017-12-21 11:50:00,50.98,51.01,50.95,50.99,28500.0,46.9517,46.9793,46.9241,46.9609,28500.0
2017-12-21 11:55:00,50.98,51.03,50.98,51.03,21641.0,46.9517,46.9978,46.9517,46.9978,21641.0
2017-12-21 12:00:00,51.03,51.03,50.94,50.96,20882.0,46.9978,46.9978,46.9149,46.9333,20882.0
2017-12-21 12:05:00,50.96,50.98,50.95,50.96,21948.0,46.9333,46.9517,46.9241,46.9333,21948.0
2017-12-21 12:10:00,50.95,50.95,50.91,50.95,25219.0,46.9241,46.9241,46.8873,46.9241,25219.0
2017-12-21 12:15:00,50.95,50.99,50.92,50.92,18445.0,46.9241,46.9609,46.8965,46.8965,18445.0
2017-12-21 12:20:00,50.93,50.95,50.92,50.93,17826.0,46.9057,46.9241,46.8965,46.9057,17826.0
2017-12-21 12:25:00,50.93,50.93,50.89,50.92,21625.0,46.9057,46.9057,46.8688,46.8965,21625.0
2017-12-21 12:30:00,50.92,50.93,50.88,50.88,16193.0,46.8965,46.9057,46.8596,46.8596,16193.0
2017-12-21 12:35:00,50.88,50.88,50.84,50.87,41512.0,46.8596,46.8596,46.8228,46.8504,41512.0
2017-12-21 12:40:00,50.88,50.88,50.84,50.85,13576.0,46.8596,46.8596,46.8228,46.832,13576.0
2017-12-21 12:45:00,50.85,50.89,50.85,50.88,10664.0,46.832,46.8688,46.832,46.8596,10664.0
2017-12-21 12:50:00,50.88,50.93,50.87,50.93,15122.0,46.8596,46.9057,46.8504,46.9057,15122.0
2017-12-21 12:55:00,50.92,50.99,50.92,50.96,13493.0,46.8965,46.9609,46.8965,46.9333,13493.0
2017-12-21 13:00:00,50.97,51.0,50.96,50.98,15770.0,46.9425,46.9701,46.9333,46.9517,15770.0
2017-12-21 13:05:00,50.99,51.06,50.98,51.05,13367.0,46.9609,47.0254,46.9517,47.0162,13367.0
2017-12-21 13:10:00,51.05,51.07,51.02,51.03,37569.0,47.0162,47.0346,46.9886,46.9978,37569.0
2017-12-21 13:15:00,51.04,51.05,51.02,51.04,15708.0,47.007,47.0162,46.9886,47.007,15708.0
2017-12-21 13:20:00,51.05,51.06,51.02,51.05,21545.0,47.0162,47.0254,46.9886,47.0162,21545.0
2017-12-21 13:25:00,51.06,51.06,51.01,51.03,21949.0,47.0254,47.0254,46.9793,46.9978,21949.0
2017-12-21 13:30:00,51.02,51.06,51.01,51.05,32711.0,46.9886,47.0254,46.9793,47.0162,32711.0
2017-12-21 13:35:00,51.06,51.09,51.06,51.07,27229.0,47.0254,47.053,47.0254,47.0346,27229.0
2017-12-21 13:40:00,51.08,51.12,51.07,51.07,18559.0,47.0438,47.0807,47.0346,47.0346,18559.0
2017-12-21 13:45:00,51.07,51.12,51.05,51.12,16717.0,47.0346,47.0807,47.0162,47.0807,16717.0
2017-12-21 13:50:00,51.12,51.15,51.12,51.12,18777.0,47.0807,47.1083,47.0807,47.0807,18777.0
2017-12-21 13:55:00,51.13,51.15,51.1,51.11,19492.0,47.0899,47.1083,47.0622,47.0714,19492.0
2017-12-21 14:00:00,51.11,51.11,51.07,51.1,27702.0,47.0714,47.0714,47.0346,47.0622,27702.0
2017-12-21 14:05:00,51.09,51.14,51.09,51.13,16623.0,47.053,47.0991,47.053,47.0899,16623.0
2017-12-21 14:10:00,51.13,51.16,51.13,51.16,12797.0,47.0899,47.1175,47.0899,47.1175,12797.0
2017-12-21 14:15:00,51.15,51.16,51.13,51.15,13421.0,47.1083,47.1175,47.0899,47.1083,13421.0
2017-12-21 14:20:00,51.16,51.17,51.13,51.16,14631.0,47.1175,47.1267,47.0899,47.1175,14631.0
2017-12-21 14:25:00,51.16,51.22,51.16,51.19,63070.0,47.1175,47.1728,47.1175,47.1451,63070.0
2017-12-21 14:30:00,51.2,51.2,51.1,51.11,28700.0,47.1543,47.1543,47.0622,47.0714,28700.0
2017-12-21 14:35:00,51.11,51.11,51.09,51.11,11469.0,47.0714,47.0714,47.053,47.0714,11469.0
2017-12-21 14:40:00,51.11,51.12,51.09,51.12,10448.0,47.0714,47.0807,47.053,47.0807,10448.0
2017-12-21 14:45:00,51.11,51.11,51.07,51.08,20542.0,47.0714,47.0714,47.0346,47.0438,20542.0
2017-12-21 14:50:00,51.07,51.09,51.04,51.09,23640.0,47.0346,47.053,47.007,47.053,23640.0
2017-12-21 14:55:00,51.09,51.09,51.05,51.07,18220.0,47.053,47.053,47.0162,47.0346,18220.0
2017-12-21 15:00:00,51.07,51.08,51.04,51.04,13467.0,47.0346,47.0438,47.007,47.007,13467.0
2017-12-21 15:05:00,51.04,51.04,50.95,51.01,61841.0,47.007,47.007,46.9241,46.9793,61841.0
2017-12-21 15:10:00,51.02,51.02,51.0,51.01,16238.0,46.9886,46.9886,46.9701,46.9793,16238.0
2017-12-21 15:15:00,51.01,51.01,50.93,50.97,44046.0,46.9793,46.9793,46.9057,46.9425,44046.0
2017-12-21 15:20:00,50.97,50.97,50.9,50.92,44012.0,46.9425,46.9425,46.878,46.8965,44012.0
2017-12-21 15:25:00,50.93,50.93,50.92,50.93,32233.0,46.9057,46.9057,46.8965,46.9057,32233.0
2017-12-21 15:30:00,50.93,50.94,50.91,50.93,77622.0,46.9057,46.9149,46.8873,46.9057,77622.0
2017-12-21 15:35:00,50.93,50.93,50.92,50.92,27499.0,46.9057,46.9057,46.8965,46.8965,27499.0
2017-12-21 15:40:00,50.92,51.0,50.9,50.98,68198.0,46.8965,46.9701,46.878,46.9517,68198.0
2017-12-21 15:45:00,50.97,50.98,50.92,50.92,45548.0,46.9425,46.9517,46.8965,46.8965,45548.0
2017-12-21 15:50:00,50.92,50.93,50.87,50.88,75769.0,46.8965,46.9057,46.8504,46.8596,75769.0
2017-12-21 15:55:00,50.88,50.95,50.88,50.93,192880.0,46.8596,46.9241,46.8596,46.9057,192880.0
2017-12-22 09:30:00,51.04,51.22,50.97,51.01,35036.0,47.007,47.1728,46.9425,46.9793,35036.0
2017-12-22 09:35:00,51.01,51.03,50.9,50.98,41166.0,46.9793,46.9978,46.878,46.9517,41166.0
2017-12-22 09:40:00,50.98,51.11,50.94,51.09,21685.0,46.9517,47.0714,46.9149,47.053,21685.0
2017-12-22 09:45:00,51.11,51.11,51.02,51.06,15123.0,47.0714,47.0714,46.9886,47.0254,15123.0
2017-12-22 09:50:00,51.06,51.06,50.98,51.02,32172.0,47.0254,47.0254,46.9517,46.9886,32172.0
2017-12-22 09:55:00,51.02,51.02,50.95,50.98,25761.0,46.9886,46.9886,46.9241,46.9517,25761.0
2017-12-22 10:00:00,50.99,51.15,50.99,51.14,70198.0,46.9609,47.1083,46.9609,47.0991,70198.0
2017-12-22 10:05:00,51.15,51.26,51.12,51.21,48642.0,47.1083,47.2096,47.0807,47.1635,48642.0
2017-12-22 10:10:00,51.22,51.3,51.12,51.13,49924.0,47.1728,47.2464,47.0807,47.0899,49924.0
2017-12-22 10:15:00,51.11,51.14,51.04,51.09,19373.0,47.0714,47.0991,47.007,47.053,19373.0
2017-12-22 10:20:00,51.08,51.14,51.08,51.13,8300.0,47.0438,47.0991,47.0438,47.0899,8300.0
2017-12-22 10:25:00,51.12,51.13,51.08,51.08,6414.0,47.0807,47.0899,47.0438,47.0438,6414.0
2017-12-22 10:30:00,51.09,51.09,51.03,51.04,12806.0,47.053,47.053,46.9978,47.007,12806.0
2017-12-22 10:35:00,51.03,51.06,51.01,51.02,11447.0,46.9978,47.0254,46.9793,46.9886,11447.0
2017-12-22 10:40:00,51.02,51.1,51.01,51.1,9088.0,46.9886,47.0622,46.9793,47.0622,9088.0
2017-12-22 10:45:00,51.11,51.13,51.08,51.09,9135.0,47.0714,47.0899,47.0438,47.053,9135.0
2017-12-22 10:50:00,51.09,51.11,51.06,51.1,7935.0,47.053,47.0714,47.0254,47.0622,7935.0
2017-12-22 10:55:00,51.1,51.12,51.06,51.11,7859.0,47.0622,47.0807,47.0254,47.0714,7859.0
2017-12-22 11:00:00,51.12,51.12,51.08,51.11,12850.0,47.0807,47.0807,47.0438,47.0714,12850.0
2017-12-22 11:05:00,51.11,51.17,51.09,51.16,23393.0,47.0714,47.1267,47.053,47.1175,23393.0
2017-12-22 11:10:00,51.16,51.2,51.15,51.18,9933.0,47.1175,47.1543,47.1083,47.1359,9933.0
2017-12-22 11:15:00,51.18,51.23,51.17,51.2,35290.0,47.1359,47.182,47.1267,47.1543,35290.0
2017-12-22 11:20:00,51.2,51.21,51.17,51.2,25025.0,47.1543,47.1635,47.1267,47.1543,25025.0
2017-12-22 11:25:00,51.2,51.25,51.19,51.21,9004.0,47.1543,47.2004,47.1451,47.1635,9004.0
2017-12-22 11:30:00,51.22,51.22,51.05,51.14,43998.0,47.1728,47.1728,47.0162,47.0991,43998.0
2017-12-22 11:35:00,51.13,51.13,51.01,51.01,29643.0,47.0899,47.0899,46.9793,46.9793,29643.0
2017-12-22 11:40:00,51.01,51.09,51.01,51.09,10347.0,46.9793,47.053,46.9793,47.053,10347.0
2017-12-22 11:45:00,51.1,51.14,51.08,51.08,6524.0,47.0622,47.0991,47.0438,47.0438,6524.0
2017-12-22 11:50:00,51.08,51.14,51.06,51.12,14971.0,47.0438,47.0991,47.0254,47.0807,14971.0
2017-12-22 11:55:00,51.12,51.13,51.1,51.12,4425.0,47.0807,47.0899,47.0622,47.0807,4425.0
2017-12-22 12:00:00,51.12,51.13,51.06,51.07,4507.0,47.0807,47.0899,47.0254,47.0346,4507.0
2017-12-22 12:05:00,51.07,51.07,51.03,51.06,11479.0,47.0346,47.0346,46.9978,47.0254,11479.0
2017-12-22 12:10:00,51.05,51.05,51.01,51.03,5827.0,47.0162,47.0162,46.9793,46.9978,5827.0
2017-12-22 12:15:00,51.03,51.05,51.03,51.05,5205.0,46.9978,47.0162,46.9978,47.0162,5205.0
2017-12-22 12:20:00,51.05,51.06,51.04,51.04,6234.0,47.0162,47.0254,47.007,47.007,6234.0
2017-12-22 12:25:00,51.05,51.08,51.03,51.05,17418.0,47.0162,47.0438,46.9978,47.0162,17418.0
2017-12-22 12:30:00,51.05,51.09,51.05,51.07,5321.0,47.0162,47.053,47.0162,47.0346,5321.0
2017-12-22 12:35:00,51.06,51.06,51.03,51.04,13959.0,47.0254,47.0254,46.9978,47.007,13959.0
2017-12-22 12:40:00,51.04,51.04,51.01,51.02,8295.0,47.007,47.007,46.9793,46.9886,8295.0
2017-12-22 12:45:00,51.02,51.02,51.01,51.01,5447.0,46.9886,46.9886,46.9793,46.9793,5447.0
2017-12-22 12:50:00,51.01,51.01,50.95,50.99,29317.0,46.9793,46.9793,46.9241,46.9609,29317.0
2017-12-22 12:55:00,51.0,51.02,50.99,51.02,3350.0,46.9701,46.9886,46.9609,46.9886,3350.0
2017-12-22 13:00:00,51.02,51.02,50.99,51.0,8858.0,46.9886,46.9886,46.9609,46.9701,8858.0
2017-12-22 13:05:00,51.0,51.0,50.98,51.0,8154.0,46.9701,46.9701,46.9517,46.9701,8154.0
2017-12-22 13:10:00,51.0,51.01,50.99,51.01,3713.0,46.9701,46.9793,46.9609,46.9793,3713.0
2017-12-22 13:15:00,51.0,51.03,51.0,51.02,4923.0,46.9701,46.9978,46.9701,46.9886,4923.0
2017-12-22 13:20:00,51.02,51.02,50.97,51.0,12480.0,46.9886,46.9886,46.9425,46.9701,12480.0
2017-12-22 13:25:00,51.01,51.03,50.98,51.01,5842.0,46.9793,46.9978,46.9517,46.9793,5842.0
2017-12-22 13:30:00,51.01,51.01,50.97,50.98,5098.0,46.9793,46.9793,46.9425,46.9517,5098.0
2017-12-22 13:35:00,50.98,50.99,50.97,50.99,10628.0,46.9517,46.9609,46.9425,46.9609,10628.0
2017-12-22 13:40:00,50.98,51.03,50.98,51.02,9131.0,46.9517,46.9978,46.9517,46.9886,9131.0
2017-12-22 13:45:00,51.02,51.05,51.02,51.05,4627.0,46.9886,47.0162,46.9886,47.0162,4627.0
2017-12-22 13:50:00,51.04,51.05,51.0,51.03,23827.0,47.007,47.0162,46.9701,46.9978,23827.0
2017-12-22 13:55:00,51.04,51.06,51.03,51.05,8167.0,47.007,47.0254,46.9978,47.0162,8167.0
2017-12-22 14:00:00,51.05,51.06,51.01,51.01,7207.0,47.0162,47.0254,46.9793,46.9793,7207.0
2017-12-22 14:05:00,51.01,51.02,50.98,50.98,5493.0,46.9793,46.9886,46.9517,46.9517,5493.0
2017-12-22 14:10:00,50.98,51.0,50.98,51.0,10662.0,46.9517,46.9701,46.9517,46.9701,10662.0
2017-12-22 14:15:00,51.0,51.0,50.96,50.97,11969.0,46.9701,46.9701,46.9333,46.9425,11969.0
2017-12-22 14:20:00,50.96,50.97,50.93,50.96,10384.0,46.9333,46.9425,46.9057,46.9333,10384.0
2017-12-22 14:25:00,50.95,50.97,50.93,50.96,6800.0,46.9241,46.9425,46.9057,46.9333,6800.0
2017-12-22 14:30:00,50.96,50.97,50.94,50.95,7897.0,46.9333,46.9425,46.9149,46.9241,7897.0
2017-12-22 14:35:00,50.95,50.95,50.89,50.9,18695.0,46.9241,46.9241,46.8688,46.878,18695.0
2017-12-22 14:40:00,50.9,50.9,50.86,50.86,12831.0,46.878,46.878,46.8412,46.8412,12831.0
2017-12-22 14:45:00,50.86,50.9,50.85,50.89,10877.0,46.8412,46.878,46.832,46.8688,10877.0
2017-12-22 14:50:00,50.88,50.91,50.87,50.91,7949.0,46.8596,46.8873,46.8504,46.8873,7949.0
2017-12-22 14:55:00,50.91,50.92,50.88,50.88,9127.0,46.8873,46.8965,46.8596,46.8596,9127.0
2017-12-22 15:00:00,50.88,50.9,50.87,50.89,28837.0,46.8596,46.878,46.8504,46.8688,28837.0
2017-12-22 15:05:00,50.89,50.89,50.85,50.88,8343.0,46.8688,46.8688,46.832,46.8596,8343.0
2017-12-22 15:10:00,50.89,50.89,50.85,50.87,17507.0,46.8688,46.8688,46.832,46.8504,17507.0
2017-12-22 15:15:00,50.86,50.89,50.85,50.85,10726.0,46.8412,46.8688,46.832,46.832,10726.0
2017-12-22 15:20:00,50.86,50.87,50.84,50.85,13776.0,46.8412,46.8504,46.8228,46.832,13776.0
2017-12-22 15:25:00,50.84,50.87,50.84,50.86,13653.0,46.8228,46.8504,46.8228,46.8412,13653.0
2017-12-22 15:30:00,50.86,50.9,50.85,50.88,17274.0,46.8412,46.878,46.832,46.8596,17274.0
2017-12-22 15:35:00,50.88,50.91,50.88,50.9,15313.0,46.8596,46.8873,46.8596,46.878,15313.0
2017-12-22 15:40:00,50.89,50.9,50.81,50.81,20689.0,46.8688,46.878,46.7952,46.7952,20689.0
2017-12-22 15:45:00,50.81,50.87,50.8,50.87,44589.0,46.7952,46.8504,46.7859,46.8504,44589.0
2017-12-22 15:50:00,50.86,50.86,50.8,50.83,36683.0,46.8412,46.8412,46.7859,46.8136,36683.0
2017-12-22 15:55:00,50.83,50.88,50.83,50.85,152081.0,46.8136,46.8596,46.8136,46.832,152081.0
2017-12-26 09:30:00,50.86,51.05,50.86,51.01,34232.0,46.8412,47.0162,46.8412,46.9793,34232.0
2017-12-26 09:35:00,51.02,51.04,50.94,51.02,9611.0,46.9886,47.007,46.9149,46.9886,9611.0
2017-12-26 09:40:00,51.0,51.0,50.79,50.83,14449.0,46.9701,46.9701,46.7767,46.8136,14449.0
2017-12-26 09:45:00,50.83,50.88,50.81,50.85,14400.0,46.8136,46.8596,46.7952,46.832,14400.0
2017-12-26 09:50:00,50.85,50.92,50.84,50.9,9187.0,46.832,46.8965,46.8228,46.878,9187.0
2017-12-26 09:55:00,50.91,51.01,50.91,50.98,23429.0,46.8873,46.9793,46.8873,46.9517,23429.0
2017-12-26 10:00:00,50.96,50.97,50.93,50.96,6776.0,46.9333,46.9425,46.9057,46.9333,6776.0
2017-12-26 10:05:00,50.95,51.05,50.95,51.04,8734.0,46.9241,47.0162,46.9241,47.007,8734.0
2017-12-26 10:10:00,51.04,51.04,51.0,51.0,12432.0,47.007,47.007,46.9701,46.9701,12432.0
2017-12-26 10:15:00,50.99,51.04,50.97,51.04,6500.0,46.9609,47.007,46.9425,47.007,6500.0
2017-12-26 10:20:00,51.05,51.05,50.97,50.97,5539.0,47.0162,47.0162,46.9425,46.9425,5539.0
2017-12-26 10:25:00,50.97,51.0,50.95,50.99,5511.0,46.9425,46.9701,46.9241,46.9609,5511.0
2017-12-26 10:30:00,50.99,51.02,50.98,51.01,5048.0,46.9609,46.9886,46.9517,46.9793,5048.0
2017-12-26 10:35:00,51.01,51.01,50.95,50.97,5182.0,46.9793,46.9793,46.9241,46.9425,5182.0
2017-12-26 10:40:00,50.97,50.99,50.94,50.97,4600.0,46.9425,46.9609,46.9149,46.9425,4600.0
2017-12-26 10:45:00,50.98,50.99,50.93,50.94,7180.0,46.9517,46.9609,46.9057,46.9149,7180.0
2017-12-26 10:50:00,50.93,50.96,50.92,50.92,6615.0,46.9057,46.9333,46.8965,46.8965,6615.0
2017-12-26 10:55:00,50.89,50.9,50.87,50.87,4900.0,46.8688,46.878,46.8504,46.8504,4900.0
2017-12-26 11:00:00,50.87,50.89,50.85,50.89,5609.0,46.8504,46.8688,46.832,46.8688,5609.0
2017-12-26 11:05:00,50.89,50.9,50.88,50.89,4478.0,46.8688,46.878,46.8596,46.8688,4478.0
2017-12-26 11:10:00,50.89,50.91,50.88,50.9,7014.0,46.8688,46.8873,46.8596,46.878,7014.0
2017-12-26 11:15:00,50.9,50.92,50.89,50.89,6251.0,46.878,46.8965,46.8688,46.8688,6251.0
2017-12-26 11:20:00,50.89,50.91,50.88,50.91,5100.0,46.8688,46.8873,46.8596,46.8873,5100.0
2017-12-26 11:25:00,50.9,50.97,50.89,50.95,7233.0,46.878,46.9425,46.8688,46.9241,7233.0
2017-12-26 11:30:00,50.96,50.96,50.91,50.91,5761.0,46.9333,46.9333,46.8873,46.8873,5761.0
2017-12-26 11:35:00,50.91,50.97,50.91,50.97,5600.0,46.8873,46.9425,46.8873,46.9425,5600.0
2017-12-26 11:40:00,50.96,51.02,50.94,51.01,9592.0,46.9333,46.9886,46.9149,46.9793,9592.0
2017-12-26 11:45:00,51.01,51.01,50.98,50.99,12754.0,46.9793,46.9793,46.9517,46.9609,12754.0
2017-12-26 11:50:00,50.99,51.0,50.98,51.0,7510.0,46.9609,46.9701,46.9517,46.9701,7510.0
2017-12-26 11:55:00,51.0,51.03,50.97,51.02,7717.0,46.9701,46.9978,46.9425,46.9886,7717.0
2017-12-26 12:00:00,51.02,51.02,50.98,50.99,4145.0,46.9886,46.9886,46.9517,46.9609,4145.0
2017-12-26 12:05:00,50.98,51.01,50.98,51.0,2200.0,46.9517,46.9793,46.9517,46.9701,2200.0
2017-12-26 12:10:00,51.0,51.04,51.0,51.04,4150.0,46.9701,47.007,46.9701,47.007,4150.0
2017-12-26 12:15:00,51.04,51.04,51.0,51.01,4834.0,47.007,47.007,46.9701,46.9793,4834.0
2017-12-26 12:20:00,51.0,51.01,50.96,51.0,15887.0,46.9701,46.9793,46.9333,46.9701,15887.0
2017-12-26 12:25:00,51.0,51.0,50.98,50.99,3471.0,46.9701,46.9701,46.9517,46.9609,3471.0
2017-12-26 12:30:00,50.99,50.99,50.97,50.98,2999.0,46.9609,46.9609,46.9425,46.9517,2999.0
2017-12-26 12:35:00,50.99,51.01,50.97,50.97,3383.0,46.9609,46.9793,46.9425,46.9425,3383.0
2017-12-26 12:40:00,50.98,51.0,50.98,51.0,3400.0,46.9517,46.9701,46.9517,46.9701,3400.0
2017-12-26 12:45:00,50.99,51.02,50.99,51.01,2855.0,46.9609,46.9886,46.9609,46.9793,2855.0
2017-12-26 12:50:00,51.01,51.02,50.99,51.0,4313.0,46.9793,46.9886,46.9609,46.9701,4313.0
2017-12-26 12:55:00,50.99,51.03,50.99,51.03,4203.0,46.9609,46.9978,46.9609,46.9978,4203.0
2017-12-26 13:00:00,51.03,51.03,51.01,51.02,4900.0,46.9978,46.9978,46.9793,46.9886,4900.0
2017-12-26 13:05:00,51.01,51.01,51.0,51.0,2300.0,46.9793,46.9793,46.9701,46.9701,2300.0
2017-12-26 13:10:00,51.0,51.02,51.0,51.02,5974.0,46.9701,46.9886,46.9701,46.9886,5974.0
2017-12-26 13:15:00,51.01,51.01,50.99,50.99,4829.0,46.9793,46.9793,46.9609,46.9609,4829.0
2017-12-26 13:20:00,50.99,50.99,50.97,50.98,3603.0,46.9609,46.9609,46.9425,46.9517,3603.0
2017-12-26 13:25:00,50.97,50.97,50.95,50.97,4474.0,46.9425,46.9425,46.9241,46.9425,4474.0
2017-12-26 13:30:00,50.97,50.98,50.94,50.95,7432.0,46.9425,46.9517,46.9149,46.9241,7432.0
2017-12-26 13:35:00,50.94,50.95,50.93,50.93,4929.0,46.9149,46.9241,46.9057,46.9057,4929.0
2017-12-26 13:40:00,50.94,50.94,50.92,50.94,2143.0,46.9149,46.9149,46.8965,46.9149,2143.0
2017-12-26 13:45:00,50.94,50.95,50.92,50.94,4340.0,46.9149,46.9241,46.8965,46.9149,4340.0
2017-12-26 13:50:00,50.93,50.94,50.93,50.94,2600.0,46.9057,46.9149,46.9057,46.9149,2600.0
2017-12-26 13:55:00,50.95,50.95,50.91,50.92,12865.0,46.9241,46.9241,46.8873,46.8965,12865.0
2017-12-26 14:00:00,50.91,50.93,50.89,50.93,7079.0,46.8873,46.9057,46.8688,46.9057,7079.0
2017-12-26 14:05:00,50.93,50.94,50.93,50.93,1132.0,46.9057,46.9149,46.9057,46.9057,1132.0
2017-12-26 14:10:00,50.93,50.94,50.92,50.92,5107.0,46.9057,46.9149,46.8965,46.8965,5107.0
2017-12-26 14:15:00,50.91,50.93,50.89,50.9,8800.0,46.8873,46.9057,46.8688,46.878,8800.0
2017-12-26 14:20:00,50.9,50.91,50.89,50.9,4469.0,46.878,46.8873,46.8688,46.878,4469.0
2017-12-26 14:25:00,50.9,50.9,50.88,50.89,7700.0,46.878,46.878,46.8596,46.8688,7700.0
2017-12-26 14:30:00,50.89,50.89,50.84,50.84,18121.0,46.8688,46.8688,46.8228,46.8228,18121.0
2017-12-26 14:35:00,50.85,50.87,50.83,50.85,11618.0,46.832,46.8504,46.8136,46.832,11618.0
2017-12-26 14:40:00,50.86,50.89,50.85,50.89,6968.0,46.8412,46.8688,46.832,46.8688,6968.0
2017-12-26 14:45:00,50.89,50.91,50.88,50.89,5150.0,46.8688,46.8873,46.8596,46.8688,5150.0
2017-12-26 14:50:00,50.9,50.9,50.85,50.86,15900.0,46.878,46.878,46.832,46.8412,15900.0
2017-12-26 14:55:00,50.85,50.87,50.85,50.86,7200.0,46.832,46.8504,46.832,46.8412,7200.0
2017-12-26 15:00:00,50.87,50.88,50.82,50.86,15951.0,46.8504,46.8596,46.8044,46.8412,15951.0
2017-12-26 15:05:00,50.85,50.87,50.81,50.86,15697.0,46.832,46.8504,46.7952,46.8412,15697.0
2017-12-26 15:10:00,50.86,50.88,50.85,50.88,14917.0,46.8412,46.8596,46.832,46.8596,14917.0
2017-12-26 15:15:00,50.87,50.91,50.87,50.89,5410.0,46.8504,46.8873,46.8504,46.8688,5410.0
2017-12-26 15:20:00,50.89,50.91,50.89,50.89,6778.0,46.8688,46.8873,46.8688,46.8688,6778.0
2017-12-26 15:25:00,50.9,50.9,50.88,50.88,5209.0,46.878,46.878,46.8596,46.8596,5209.0
2017-12-26 15:30:00,50.89,50.92,50.89,50.91,26637.0,46.8688,46.8965,46.8688,46.8873,26637.0
2017-12-26 15:35:00,50.91,50.95,50.91,50.94,29994.0,46.8873,46.9241,46.8873,46.9149,29994.0
2017-12-26 15:40:00,50.94,50.95,50.92,50.93,76310.0,46.9149,46.9241,46.8965,46.9057,76310.0
2017-12-26 15:45:00,50.94,50.98,50.93,50.98,24235.0,46.9149,46.9517,46.9057,46.9517,24235.0
2017-12-26 15:50:00,50.98,50.98,50.95,50.96,39672.0,46.9517,46.9517,46.9241,46.9333,39672.0
2017-12-26 15:55:00,50.96,50.98,50.95,50.98,78657.0,46.9333,46.9517,46.9241,46.9517,78657.0
2017-12-27 09:30:00,51.01,51.13,50.89,50.94,26820.0,46.9793,47.0899,46.8688,46.9149,26820.0
2017-12-27 09:35:00,50.95,51.11,50.88,51.11,13046.0,46.9241,47.0714,46.8596,47.0714,13046.0
2017-12-27 09:40:00,51.13,51.27,51.11,51.26,37387.0,47.0899,47.2188,47.0714,47.2096,37387.0
2017-12-27 09:45:00,51.26,51.31,51.01,51.1,27611.0,47.2096,47.2556,46.9793,47.0622,27611.0
2017-12-27 09:50:00,51.13,51.27,51.03,51.24,51903.0,47.0899,47.2188,46.9978,47.1912,51903.0
2017-12-27 09:55:00,51.22,51.28,51.15,51.25,26505.0,47.1728,47.228,47.1083,47.2004,26505.0
2017-12-27 10:00:00,51.24,51.32,51.19,51.19,9803.0,47.1912,47.2649,47.1451,47.1451,9803.0
2017-12-27 10:05:00,51.19,51.2,51.08,51.11,8500.0,47.1451,47.1543,47.0438,47.0714,8500.0
2017-12-27 10:10:00,51.11,51.16,51.1,51.15,6438.0,47.0714,47.1175,47.0622,47.1083,6438.0
2017-12-27 10:15:00,51.15,51.16,51.11,51.13,6955.0,47.1083,47.1175,47.0714,47.0899,6955.0
2017-12-27 10:20:00,51.12,51.15,51.09,51.13,11305.0,47.0807,47.1083,47.053,47.0899,11305.0
2017-12-27 10:25:00,51.13,51.16,51.1,51.1,6928.0,47.0899,47.1175,47.0622,47.0622,6928.0
2017-12-27 10:30:00,51.1,51.14,51.09,51.13,10315.0,47.0622,47.0991,47.053,47.0899,10315.0
2017-12-27 10:35:00,51.12,51.13,51.04,51.06,8945.0,47.0807,47.0899,47.007,47.0254,8945.0
2017-12-27 10:40:00,51.07,51.09,51.05,51.09,12649.0,47.0346,47.053,47.0162,47.053,12649.0
2017-12-27 10:45:00,51.08,51.1,51.07,51.09,15454.0,47.0438,47.0622,47.0346,47.053,15454.0
2017-12-27 10:50:00,51.07,51.13,51.04,51.13,24009.0,47.0346,47.0899,47.007,47.0899,24009.0
2017-12-27 10:55:00,51.13,51.2,51.12,51.18,10307.0,47.0899,47.1543,47.0807,47.1359,10307.0
2017-12-27 11:00:00,51.19,51.2,51.08,51.09,23392.0,47.1451,47.1543,47.0438,47.053,23392.0
2017-12-27 11:05:00,51.09,51.16,51.07,51.15,21985.0,47.053,47.1175,47.0346,47.1083,21985.0
2017-12-27 11:10:00,51.14,51.19,51.14,51.17,6431.0,47.0991,47.1451,47.0991,47.1267,6431.0
2017-12-27 11:15:00,51.17,51.18,51.14,51.18,5528.0,47.1267,47.1359,47.0991,47.1359,5528.0
2017-12-27 11:20:00,51.17,51.2,51.16,51.18,9903.0,47.1267,47.1543,47.1175,47.1359,9903.0
2017-12-27 11:25:00,51.18,51.21,51.15,51.18,9542.0,47.1359,47.1635,47.1083,47.1359,9542.0
2017-12-27 11:30:00,51.18,51.21,51.15,51.21,10897.0,47.1359,47.1635,47.1083,47.1635,10897.0
2017-12-27 11:35:00,51.2,51.21,51.16,51.18,7200.0,47.1543,47.1635,47.1175,47.1359,7200.0
2017-12-27 11:40:00,51.17,51.2,51.1,51.1,8945.0,47.1267,47.1543,47.0622,47.0622,8945.0
2017-12-27 11:45:00,51.1,51.14,51.09,51.12,4012.0,47.0622,47.0991,47.053,47.0807,4012.0
2017-12-27 11:50:00,51.12,51.15,51.12,51.13,5500.0,47.0807,47.1083,47.0807,47.0899,5500.0
2017-12-27 11:55:00,51.13,51.16,51.12,51.13,6419.0,47.0899,47.1175,47.0807,47.0899,6419.0
2017-12-27 12:00:00,51.12,51.12,51.06,51.07,15295.0,47.0807,47.0807,47.0254,47.0346,15295.0
2017-12-27 12:05:00,51.06,51.11,51.06,51.08,7200.0,47.0254,47.0714,47.0254,47.0438,7200.0
2017-12-27 12:10:00,51.09,51.11,51.08,51.08,4839.0,47.053,47.0714,47.0438,47.0438,4839.0
2017-12-27 12:15:00,51.09,51.1,51.06,51.07,6378.0,47.053,47.0622,47.0254,47.0346,6378.0
2017-12-27 12:20:00,51.06,51.07,51.04,51.04,8463.0,47.0254,47.0346,47.007,47.007,8463.0
2017-12-27 12:25:00,51.02,51.03,51.0,51.03,7573.0,46.9886,46.9978,46.9701,46.9978,7573.0
2017-12-27 12:30:00,51.03,51.04,51.01,51.03,6240.0,46.9978,47.007,46.9793,46.9978,6240.0
2017-12-27 12:35:00,51.04,51.09,51.04,51.06,9657.0,47.007,47.053,47.007,47.0254,9657.0
2017-12-27 12:40:00,51.06,51.07,51.05,51.06,5420.0,47.0254,47.0346,47.0162,47.0254,5420.0
2017-12-27 12:45:00,51.06,51.07,51.05,51.06,7617.0,47.0254,47.0346,47.0162,47.0254,7617.0
2017-12-27 12:50:00,51.05,51.07,51.03,51.07,8882.0,47.0162,47.0346,46.9978,47.0346,8882.0
2017-12-27 12:55:00,51.07,51.08,51.04,51.04,4161.0,47.0346,47.0438,47.007,47.007,4161.0
2017-12-27 13:00:00,51.05,51.05,51.01,51.02,4082.0,47.0162,47.0162,46.9793,46.9886,4082.0
2017-12-27 13:05:00,51.01,51.04,51.01,51.04,6366.0,46.9793,47.007,46.9793,47.007,6366.0
2017-12-27 13:10:00,51.05,51.06,51.02,51.02,6065.0,47.0162,47.0254,46.9886,46.9886,6065.0
2017-12-27 13:15:00,51.02,51.02,51.0,51.01,10900.0,46.9886,46.9886,46.9701,46.9793,10900.0
2017-12-27 13:20:00,51.01,51.03,51.0,51.03,5300.0,46.9793,46.9978,46.9701,46.9978,5300.0
2017-12-27 13:25:00,51.03,51.03,51.0,51.01,5316.0,46.9978,46.9978,46.9701,46.9793,5316.0
2017-12-27 13:30:00,51.01,51.02,51.0,51.01,3530.0,46.9793,46.9886,46.9701,46.9793,3530.0
2017-12-27 13:35:00,51.0,51.02,50.98,51.02,6578.0,46.9701,46.9886,46.9517,46.9886,6578.0
2017-12-27 13:40:00,51.02,51.03,51.01,51.03,3445.0,46.9886,46.9978,46.9793,46.9978,3445.0
2017-12-27 13:45:00,51.03,51.06,51.03,51.05,30413.0,46.9978,47.0254,46.9978,47.0162,30413.0
2017-12-27 13:50:00,51.04,51.04,51.03,51.03,2800.0,47.007,47.007,46.9978,46.9978,2800.0
2017-12-27 13:55:00,51.03,51.05,51.02,51.03,5600.0,46.9978,47.0162,46.9886,46.9978,5600.0
2017-12-27 14:00:00,51.02,51.05,51.02,51.04,9774.0,46.9886,47.0162,46.9886,47.007,9774.0
2017-12-27 14:05:00,51.05,51.07,51.03,51.05,13071.0,47.0162,47.0346,46.9978,47.0162,13071.0
2017-12-27 14:10:00,51.05,51.05,51.02,51.03,3950.0,47.0162,47.0162,46.9886,46.9978,3950.0
2017-12-27 14:15:00,51.02,51.04,51.01,51.03,5255.0,46.9886,47.007,46.9793,46.9978,5255.0
2017-12-27 14:20:00,51.02,51.02,50.98,50.98,13672.0,46.9886,46.9886,46.9517,46.9517,13672.0
2017-12-27 14:25:00,51.0,51.04,51.0,51.04,3255.0,46.9701,47.007,46.9701,47.007,3255.0
2017-12-27 14:30:00,51.04,51.04,50.99,50.99,7144.0,47.007,47.007,46.9609,46.9609,7144.0
2017-12-27 14:35:00,50.99,51.01,50.98,51.0,4609.0,46.9609,46.9793,46.9517,46.9701,4609.0
2017-12-27 14:40:00,51.01,51.02,51.0,51.0,3317.0,46.9793,46.9886,46.9701,46.9701,3317.0
2017-12-27 14:45:00,51.0,51.01,51.0,51.0,1600.0,46.9701,46.9793,46.9701,46.9701,1600.0
2017-12-27 14:50:00,51.0,51.01,50.97,51.0,9006.0,46.9701,46.9793,46.9425,46.9701,9006.0
2017-12-27 14:55:00,51.0,51.0,50.99,51.0,3252.0,46.9701,46.9701,46.9609,46.9701,3252.0
2017-12-27 15:00:00,50.99,51.0,50.98,50.99,9377.0,46.9609,46.9701,46.9517,46.9609,9377.0
2017-12-27 15:05:00,50.98,51.0,50.98,50.99,6410.0,46.9517,46.9701,46.9517,46.9609,6410.0
2017-12-27 15:10:00,50.99,51.02,50.98,51.01,6218.0,46.9609,46.9886,46.9517,46.9793,6218.0
2017-12-27 15:15:00,51.02,51.02,51.0,51.0,5944.0,46.9886,46.9886,46.9701,46.9701,5944.0
2017-12-27 15:20:00,50.99,51.03,50.99,51.03,15453.0,46.9609,46.9978,46.9609,46.9978,15453.0
2017-12-27 15:25:00,51.03,51.05,51.02,51.05,7850.0,46.9978,47.0162,46.9886,47.0162,7850.0
2017-12-27 15:30:00,51.04,51.05,51.04,51.04,5605.0,47.007,47.0162,47.007,47.007,5605.0
2017-12-27 15:35:00,51.04,51.05,50.99,50.99,14133.0,47.007,47.0162,46.9609,46.9609,14133.0
2017-12-27 15:40:00,51.0,51.05,50.99,51.04,28783.0,46.9701,47.0162,46.9609,47.007,28783.0
2017-12-27 15:45:00,51.04,51.05,50.98,51.0,24071.0,47.007,47.0162,46.9517,46.9701,24071.0
2017-12-27 15:50:00,51.0,51.02,50.99,51.01,29697.0,46.9701,46.9886,46.9609,46.9793,29697.0
2017-12-27 15:55:00,51.01,51.04,51.0,51.03,124333.0,46.9793,47.007,46.9701,46.9978,124333.0
2017-12-28 09:30:00,51.09,51.15,51.04,51.07,18813.0,47.053,47.1083,47.007,47.0346,18813.0
2017-12-28 09:35:00,51.05,51.19,51.04,51.15,5828.0,47.0162,47.1451,47.007,47.1083,5828.0
2017-12-28 09:40:00,51.13,51.13,51.03,51.08,28188.0,47.0899,47.0899,46.9978,47.0438,28188.0
2017-12-28 09:45:00,51.08,51.1,50.99,51.06,15500.0,47.0438,47.0622,46.9609,47.0254,15500.0
2017-12-28 09:50:00,51.07,51.07,50.99,51.05,12764.0,47.0346,47.0346,46.9609,47.0162,12764.0
2017-12-28 09:55:00,51.04,51.13,51.02,51.13,9756.0,47.007,47.0899,46.9886,47.0899,9756.0
2017-12-28 10:00:00,51.13,51.18,51.13,51.15,10198.0,47.0899,47.1359,47.0899,47.1083,10198.0
2017-12-28 10:05:00,51.14,51.15,51.09,51.11,8164.0,47.0991,47.1083,47.053,47.0714,8164.0
2017-12-28 10:10:00,51.11,51.14,51.09,51.1,7984.0,47.0714,47.0991,47.053,47.0622,7984.0
2017-12-28 10:15:00,51.1,51.17,51.09,51.14,11319.0,47.0622,47.1267,47.053,47.0991,11319.0
2017-12-28 10:20:00,51.13,51.14,51.07,51.14,8600.0,47.0899,47.0991,47.0346,47.0991,8600.0
2017-12-28 10:25:00,51.15,51.16,51.14,51.14,2891.0,47.1083,47.1175,47.0991,47.0991,2891.0
2017-12-28 10:30:00,51.16,51.2,51.13,51.2,13184.0,47.1175,47.1543,47.0899,47.1543,13184.0
2017-12-28 10:35:00,51.21,51.22,51.17,51.21,6260.0,47.1635,47.1728,47.1267,47.1635,6260.0
2017-12-28 10:40:00,51.22,51.23,51.19,51.19,4631.0,47.1728,47.182,47.1451,47.1451,4631.0
2017-12-28 10:45:00,51.2,51.22,51.16,51.19,6480.0,47.1543,47.1728,47.1175,47.1451,6480.0
2017-12-28 10:50:00,51.2,51.3,51.2,51.3,14310.0,47.1543,47.2464,47.1543,47.2464,14310.0
2017-12-28 10:55:00,51.29,51.37,51.29,51.34,26408.0,47.2372,47.3109,47.2372,47.2833,26408.0
2017-12-28 11:00:00,51.35,51.36,51.25,51.27,8500.0,47.2925,47.3017,47.2004,47.2188,8500.0
2017-12-28 11:05:00,51.28,51.29,51.24,51.28,6204.0,47.228,47.2372,47.1912,47.228,6204.0
2017-12-28 11:10:00,51.28,51.28,51.25,51.26,10507.0,47.228,47.228,47.2004,47.2096,10507.0
2017-12-28 11:15:00,51.25,51.25,51.22,51.23,8990.0,47.2004,47.2004,47.1728,47.182,8990.0
2017-12-28 11:20:00,51.22,51.24,51.22,51.23,6534.0,47.1728,47.1912,47.1728,47.182,6534.0
2017-12-28 11:25:00,51.23,51.23,51.19,51.21,11047.0,47.182,47.182,47.1451,47.1635,11047.0
2017-12-28 11:30:00,51.21,51.24,51.2,51.23,6214.0,47.1635,47.1912,47.1543,47.182,6214.0
2017-12-28 11:35:00,51.23,51.24,51.22,51.23,5976.0,47.182,47.1912,47.1728,47.182,5976.0
2017-12-28 11:40:00,51.23,51.23,51.22,51.23,1382.0,47.182,47.182,47.1728,47.182,1382.0
2017-12-28 11:45:00,51.22,51.23,51.21,51.23,6830.0,47.1728,47.182,47.1635,47.182,6830.0
2017-12-28 11:50:00,51.23,51.35,51.23,51.34,17678.0,47.182,47.2925,47.182,47.2833,17678.0
2017-12-28 11:55:00,51.33,51.34,51.27,51.28,5443.0,47.2741,47.2833,47.2188,47.228,5443.0
2017-12-28 12:00:00,51.28,51.28,51.26,51.27,5491.0,47.228,47.228,47.2096,47.2188,5491.0
2017-12-28 12:05:00,51.27,51.3,51.26,51.29,9262.0,47.2188,47.2464,47.2096,47.2372,9262.0
2017-12-28 12:10:00,51.29,51.29,51.26,51.27,9826.0,47.2372,47.2372,47.2096,47.2188,9826.0
2017-12-28 12:15:00,51.27,51.28,51.24,51.25,6708.0,47.2188,47.228,47.1912,47.2004,6708.0
2017-12-28 12:20:00,51.25,51.25,51.2,51.22,8359.0,47.2004,47.2004,47.1543,47.1728,8359.0
2017-12-28 12:25:00,51.21,51.25,51.2,51.23,22041.0,47.1635,47.2004,47.1543,47.182,22041.0
2017-12-28 12:30:00,51.23,51.24,51.22,51.23,3443.0,47.182,47.1912,47.1728,47.182,3443.0
2017-12-28 12:35:00,51.23,51.28,51.23,51.23,6354.0,47.182,47.228,47.182,47.182,6354.0
2017-12-28 12:40:00,51.23,51.23,51.2,51.21,18973.0,47.182,47.182,47.1543,47.1635,18973.0
2017-12-28 12:45:00,51.22,51.24,51.21,51.23,10033.0,47.1728,47.1912,47.1635,47.182,10033.0
2017-12-28 12:50:00,51.22,51.25,51.21,51.25,19503.0,47.1728,47.2004,47.1635,47.2004,19503.0
2017-12-28 12:55:00,51.25,51.26,51.24,51.26,17442.0,47.2004,47.2096,47.1912,47.2096,17442.0
2017-12-28 13:00:00,51.26,51.27,51.26,51.27,2650.0,47.2096,47.2188,47.2096,47.2188,2650.0
2017-12-28 13:05:00,51.27,51.27,51.2,51.23,21168.0,47.2188,47.2188,47.1543,47.182,21168.0
2017-12-28 13:10:00,51.23,51.26,51.23,51.25,6724.0,47.182,47.2096,47.182,47.2004,6724.0
2017-12-28 13:15:00,51.24,51.25,51.23,51.24,4472.0,47.1912,47.2004,47.182,47.1912,4472.0
2017-12-28 13:20:00,51.24,51.24,51.17,51.18,7307.0,47.1912,47.1912,47.1267,47.1359,7307.0
2017-12-28 13:25:00,51.18,51.21,51.18,51.21,10251.0,47.1359,47.1635,47.1359,47.1635,10251.0
2017-12-28 13:30:00,51.21,51.22,51.17,51.19,3398.0,47.1635,47.1728,47.1267,47.1451,3398.0
2017-12-28 13:35:00,51.19,51.23,51.18,51.23,2405.0,47.1451,47.182,47.1359,47.182,2405.0
2017-12-28 13:40:00,51.23,51.23,51.2,51.21,4717.0,47.182,47.182,47.1543,47.1635,4717.0
2017-12-28 13:45:00,51.22,51.22,51.19,51.2,4301.0,47.1728,47.1728,47.1451,47.1543,4301.0
2017-12-28 13:50:00,51.19,51.21,51.17,51.19,13834.0,47.1451,47.1635,47.1267,47.1451,13834.0
2017-12-28 13:55:00,51.2,51.21,51.15,51.19,16595.0,47.1543,47.1635,47.1083,47.1451,16595.0
2017-12-28 14:00:00,51.19,51.19,51.16,51.16,5331.0,47.1451,47.1451,47.1175,47.1175,5331.0
2017-12-28 14:05:00,51.16,51.18,51.15,51.16,6737.0,47.1175,47.1359,47.1083,47.1175,6737.0
2017-12-28 14:10:00,51.16,51.2,51.16,51.19,8389.0,47.1175,47.1543,47.1175,47.1451,8389.0
2017-12-28 14:15:00,51.18,51.2,51.17,51.2,9638.0,47.1359,47.1543,47.1267,47.1543,9638.0
2017-12-28 14:20:00,51.2,51.21,51.19,51.2,11841.0,47.1543,47.1635,47.1451,47.1543,11841.0
2017-12-28 14:25:00,51.2,51.2,51.16,51.19,8629.0,47.1543,47.1543,47.1175,47.1451,8629.0
2017-12-28 14:30:00,51.19,51.23,51.19,51.21,10098.0,47.1451,47.182,47.1451,47.1635,10098.0
2017-12-28 14:35:00,51.21,51.24,51.19,51.24,10464.0,47.1635,47.1912,47.1451,47.1912,10464.0
2017-12-28 14:40:00,51.24,51.27,51.23,51.26,7399.0,47.1912,47.2188,47.182,47.2096,7399.0
2017-12-28 14:45:00,51.26,51.27,51.25,51.27,4158.0,47.2096,47.2188,47.2004,47.2188,4158.0
2017-12-28 14:50:00,51.27,51.28,51.26,51.27,9354.0,47.2188,47.228,47.2096,47.2188,9354.0
2017-12-28 14:55:00,51.27,51.28,51.26,51.28,6736.0,47.2188,47.228,47.2096,47.228,6736.0
2017-12-28 15:00:00,51.28,51.3,51.26,51.28,13868.0,47.228,47.2464,47.2096,47.228,13868.0
2017-12-28 15:05:00,51.27,51.28,51.25,51.25,10483.0,47.2188,47.228,47.2004,47.2004,10483.0
2017-12-28 15:10:00,51.26,51.29,51.25,51.28,13367.0,47.2096,47.2372,47.2004,47.228,13367.0
2017-12-28 15:15:00,51.28,51.29,51.26,51.27,8509.0,47.228,47.2372,47.2096,47.2188,8509.0
2017-12-28 15:20:00,51.27,51.29,51.25,51.28,12521.0,47.2188,47.2372,47.2004,47.228,12521.0
2017-12-28 15:25:00,51.29,51.3,51.26,51.27,12934.0,47.2372,47.2464,47.2096,47.2188,12934.0
2017-12-28 15:30:00,51.28,51.28,51.27,51.27,7760.0,47.228,47.228,47.2188,47.2188,7760.0
2017-12-28 15:35:00,51.28,51.29,51.27,51.29,15265.0,47.228,47.2372,47.2188,47.2372,15265.0
2017-12-28 15:40:00,51.29,51.29,51.26,51.26,22766.0,47.2372,47.2372,47.2096,47.2096,22766.0
2017-12-28 15:45:00,51.26,51.26,51.24,51.25,20202.0,47.2096,47.2096,47.1912,47.2004,20202.0
2017-12-28 15:50:00,51.26,51.35,51.25,51.35,56074.0,47.2096,47.2925,47.2004,47.2925,56074.0
2017-12-28 15:55:00,51.34,51.38,51.33,51.33,172840.0,47.2833,47.3201,47.2741,47.2741,172840.0
2017-12-29 09:30:00,51.52,51.83,51.39,51.44,39401.0,47.4491,47.7346,47.3293,47.3754,39401.0
2017-12-29 09:35:00,51.42,51.5,51.37,51.43,12800.0,47.357,47.4306,47.3109,47.3662,12800.0
2017-12-29 09:40:00,51.42,51.44,51.31,51.31,15942.0,47.357,47.3754,47.2556,47.2556,15942.0
2017-12-29 09:45:00,51.31,51.42,51.31,51.35,6209.0,47.2556,47.357,47.2556,47.2925,6209.0
2017-12-29 09:50:00,51.34,51.4,51.32,51.33,8431.0,47.2833,47.3385,47.2649,47.2741,8431.0
2017-12-29 09:55:00,51.33,51.35,51.26,51.31,19130.0,47.2741,47.2925,47.2096,47.2556,19130.0
2017-12-29 10:00:00,51.3,51.35,51.22,51.27,13235.0,47.2464,47.2925,47.1728,47.2188,13235.0
2017-12-29 10:05:00,51.26,51.26,51.17,51.2,11030.0,47.2096,47.2096,47.1267,47.1543,11030.0
2017-12-29 10:10:00,51.2,51.26,51.19,51.2,10929.0,47.1543,47.2096,47.1451,47.1543,10929.0
2017-12-29 10:15:00,51.22,51.26,51.15,51.25,19634.0,47.1728,47.2096,47.1083,47.2004,19634.0
2017-12-29 10:20:00,51.25,51.3,51.25,51.29,8116.0,47.2004,47.2464,47.2004,47.2372,8116.0
2017-12-29 10:25:00,51.3,51.36,51.29,51.33,15026.0,47.2464,47.3017,47.2372,47.2741,15026.0
2017-12-29 10:30:00,51.32,51.34,51.28,51.31,9348.0,47.2649,47.2833,47.228,47.2556,9348.0
2017-12-29 10:35:00,51.3,51.31,51.17,51.2,14938.0,47.2464,47.2556,47.1267,47.1543,14938.0
2017-12-29 10:40:00,51.2,51.25,51.15,51.24,6093.0,47.1543,47.2004,47.1083,47.1912,6093.0
2017-12-29 10:45:00,51.23,51.25,51.2,51.2,4376.0,47.182,47.2004,47.1543,47.1543,4376.0
2017-12-29 10:50:00,51.2,51.26,51.2,51.24,7728.0,47.1543,47.2096,47.1543,47.1912,7728.0
2017-12-29 10:55:00,51.24,51.27,51.22,51.27,12565.0,47.1912,47.2188,47.1728,47.2188,12565.0
2017-12-29 11:00:00,51.27,51.28,51.19,51.21,12046.0,47.2188,47.228,47.1451,47.1635,12046.0
2017-12-29 11:05:00,51.23,51.24,51.19,51.19,8429.0,47.182,47.1912,47.1451,47.1451,8429.0
2017-12-29 11:10:00,51.19,51.22,51.17,51.21,9333.0,47.1451,47.1728,47.1267,47.1635,9333.0
2017-12-29 11:15:00,51.21,51.23,51.2,51.21,4747.0,47.1635,47.182,47.1543,47.1635,4747.0
2017-12-29 11:20:00,51.21,51.22,51.12,51.17,16774.0,47.1635,47.1728,47.0807,47.1267,16774.0
2017-12-29 11:25:00,51.17,51.18,51.13,51.15,7230.0,47.1267,47.1359,47.0899,47.1083,7230.0
2017-12-29 11:30:00,51.15,51.16,51.09,51.09,5655.0,47.1083,47.1175,47.053,47.053,5655.0
2017-12-29 11:35:00,51.1,51.16,51.1,51.14,10046.0,47.0622,47.1175,47.0622,47.0991,10046.0
2017-12-29 11:40:00,51.15,51.24,51.15,51.23,16295.0,47.1083,47.1912,47.1083,47.182,16295.0
2017-12-29 11:45:00,51.23,51.26,51.23,51.25,12076.0,47.182,47.2096,47.182,47.2004,12076.0
2017-12-29 11:50:00,51.25,51.27,51.19,51.2,18794.0,47.2004,47.2188,47.1451,47.1543,18794.0
2017-12-29 11:55:00,51.19,51.19,51.11,51.15,10877.0,47.1451,47.1451,47.0714,47.1083,10877.0
2017-12-29 12:00:00,51.15,51.16,51.09,51.11,8757.0,47.1083,47.1175,47.053,47.0714,8757.0
2017-12-29 12:05:00,51.11,51.12,51.07,51.07,7267.0,47.0714,47.0807,47.0346,47.0346,7267.0
2017-12-29 12:10:00,51.08,51.12,51.08,51.08,5675.0,47.0438,47.0807,47.0438,47.0438,5675.0
2017-12-29 12:15:00,51.07,51.09,51.05,51.08,6480.0,47.0346,47.053,47.0162,47.0438,6480.0
2017-12-29 12:20:00,51.08,51.11,51.06,51.07,5357.0,47.0438,47.0714,47.0254,47.0346,5357.0
2017-12-29 12:25:00,51.06,51.07,51.02,51.02,7348.0,47.0254,47.0346,46.9886,46.9886,7348.0
2017-12-29 12:30:00,51.02,51.06,51.01,51.04,8034.0,46.9886,47.0254,46.9793,47.007,8034.0
2017-12-29 12:35:00,51.05,51.09,51.04,51.09,9228.0,47.0162,47.053,47.007,47.053,9228.0
2017-12-29 12:40:00,51.09,51.11,51.08,51.1,12753.0,47.053,47.0714,47.0438,47.0622,12753.0
2017-12-29 12:45:00,51.1,51.1,51.07,51.08,5490.0,47.0622,47.0622,47.0346,47.0438,5490.0
2017-12-29 12:50:00,51.08,51.08,51.01,51.01,10123.0,47.0438,47.0438,46.9793,46.9793,10123.0
2017-12-29 12:55:00,51.02,51.08,51.0,51.08,9960.0,46.9886,47.0438,46.9701,47.0438,9960.0
2017-12-29 13:00:00,51.08,51.08,51.04,51.07,4218.0,47.0438,47.0438,47.007,47.0346,4218.0
2017-12-29 13:05:00,51.07,51.07,51.02,51.02,5600.0,47.0346,47.0346,46.9886,46.9886,5600.0
2017-12-29 13:10:00,51.03,51.1,51.03,51.1,18753.0,46.9978,47.0622,46.9978,47.0622,18753.0
2017-12-29 13:15:00,51.11,51.13,51.08,51.13,7501.0,47.0714,47.0899,47.0438,47.0899,7501.0
2017-12-29 13:20:00,51.13,51.18,51.12,51.18,7309.0,47.0899,47.1359,47.0807,47.1359,7309.0
2017-12-29 13:25:00,51.19,51.2,51.15,51.15,11595.0,47.1451,47.1543,47.1083,47.1083,11595.0
2017-12-29 13:30:00,51.15,51.17,51.13,51.15,4735.0,47.1083,47.1267,47.0899,47.1083,4735.0
2017-12-29 13:35:00,51.14,51.14,51.12,51.12,6071.0,47.0991,47.0991,47.0807,47.0807,6071.0
2017-12-29 13:40:00,51.12,51.14,51.1,51.14,7330.0,47.0807,47.0991,47.0622,47.0991,7330.0
2017-12-29 13:45:00,51.13,51.13,51.11,51.11,3229.0,47.0899,47.0899,47.0714,47.0714,3229.0
2017-12-29 13:50:00,51.12,51.13,51.1,51.12,3408.0,47.0807,47.0899,47.0622,47.0807,3408.0
2017-12-29 13:55:00,51.11,51.12,51.09,51.11,6248.0,47.0714,47.0807,47.053,47.0714,6248.0
2017-12-29 14:00:00,51.11,51.2,51.11,51.19,9068.0,47.0714,47.1543,47.0714,47.1451,9068.0
2017-12-29 14:05:00,51.19,51.21,51.17,51.21,7943.0,47.1451,47.1635,47.1267,47.1635,7943.0
2017-12-29 14:10:00,51.2,51.2,51.15,51.19,5053.0,47.1543,47.1543,47.1083,47.1451,5053.0
2017-12-29 14:15:00,51.19,51.23,51.18,51.22,6500.0,47.1451,47.182,47.1359,47.1728,6500.0
2017-12-29 14:20:00,51.22,51.24,51.2,51.24,4500.0,47.1728,47.1912,47.1543,47.1912,4500.0
2017-12-29 14:25:00,51.23,51.29,51.23,51.27,12438.0,47.182,47.2372,47.182,47.2188,12438.0
2017-12-29 14:30:00,51.27,51.31,51.23,51.23,38483.0,47.2188,47.2556,47.182,47.182,38483.0
2017-12-29 14:35:00,51.23,51.24,51.18,51.23,8725.0,47.182,47.1912,47.1359,47.182,8725.0
2017-12-29 14:40:00,51.24,51.27,51.22,51.26,5466.0,47.1912,47.2188,47.1728,47.2096,5466.0
2017-12-29 14:45:00,51.27,51.27,51.24,51.25,11875.0,47.2188,47.2188,47.1912,47.2004,11875.0
2017-12-29 14:50:00,51.26,51.29,51.24,51.29,12503.0,47.2096,47.2372,47.1912,47.2372,12503.0
2017-12-29 14:55:00,51.29,51.31,51.29,51.3,5172.0,47.2372,47.2556,47.2372,47.2464,5172.0
2017-12-29 15:00:00,51.3,51.3,51.23,51.27,8824.0,47.2464,47.2464,47.182,47.2188,8824.0
2017-12-29 15:05:00,51.28,51.32,51.27,51.31,6038.0,47.228,47.2649,47.2188,47.2556,6038.0
2017-12-29 15:10:00,51.31,51.35,51.31,51.33,9306.0,47.2556,47.2925,47.2556,47.2741,9306.0
2017-12-29 15:15:00,51.32,51.32,51.29,51.3,7595.0,47.2649,47.2649,47.2372,47.2464,7595.0
2017-12-29 15:20:00,51.31,51.35,51.3,51.33,14733.0,47.2556,47.2925,47.2464,47.2741,14733.0
2017-12-29 15:25:00,51.32,51.32,51.28,51.31,9161.0,47.2649,47.2649,47.228,47.2556,9161.0
2017-12-29 15:30:00,51.31,51.33,51.3,51.32,28951.0,47.2556,47.2741,47.2464,47.2649,28951.0
2017-12-29 15:35:00,51.32,51.34,51.29,51.3,27885.0,47.2649,47.2833,47.2372,47.2464,27885.0
2017-12-29 15:40:00,51.3,51.37,51.27,51.34,118156.0,47.2464,47.3109,47.2188,47.2833,118156.0
2017-12-29 15:45:00,51.34,51.35,51.29,51.3,60977.0,47.2833,47.2925,47.2372,47.2464,60977.0
2017-12-29 15:50:00,51.29,51.29,51.16,51.16,62829.0,47.2372,47.2372,47.1175,47.1175,62829.0
2017-12-29 15:55:00,51.16,51.19,51.07,51.08,195847.0,47.1175,47.1451,47.0346,47.0438,195847.0
2018-01-02 09:30:00,51.37,51.47,51.13,51.21,69012.0,47.3109,47.403,47.0899,47.1635,69012.0
2018-01-02 09:35:00,51.21,51.21,50.97,51.16,29844.0,47.1635,47.1635,46.9425,47.1175,29844.0
2018-01-02 09:40:00,51.17,51.23,51.13,51.13,31617.0,47.1267,47.182,47.0899,47.0899,31617.0
2018-01-02 09:45:00,51.12,51.12,50.89,50.91,93038.0,47.0807,47.0807,46.8688,46.8873,93038.0
2018-01-02 09:50:00,50.91,50.92,50.82,50.88,31591.0,46.8873,46.8965,46.8044,46.8596,31591.0
2018-01-02 09:55:00,50.9,51.04,50.9,51.01,29897.0,46.878,47.007,46.878,46.9793,29897.0
2018-01-02 10:00:00,51.02,51.1,50.98,51.09,29811.0,46.9886,47.0622,46.9517,47.053,29811.0
2018-01-02 10:05:00,51.08,51.23,51.07,51.21,53074.0,47.0438,47.182,47.0346,47.1635,53074.0
2018-01-02 10:10:00,51.2,51.2,51.13,51.13,23187.0,47.1543,47.1543,47.0899,47.0899,23187.0
2018-01-02 10:15:00,51.13,51.25,51.13,51.25,26999.0,47.0899,47.2004,47.0899,47.2004,26999.0
2018-01-02 10:20:00,51.24,51.25,51.16,51.18,51298.0,47.1912,47.2004,47.1175,47.1359,51298.0
2018-01-02 10:25:00,51.18,51.18,51.06,51.07,31490.0,47.1359,47.1359,47.0254,47.0346,31490.0
2018-01-02 10:30:00,51.07,51.07,50.97,51.0,27462.0,47.0346,47.0346,46.9425,46.9701,27462.0
2018-01-02 10:35:00,51.0,51.01,50.85,50.9,44614.0,46.9701,46.9793,46.832,46.878,44614.0
2018-01-02 10:40:00,50.9,50.92,50.83,50.86,57858.0,46.878,46.8965,46.8136,46.8412,57858.0
2018-01-02 10:45:00,50.86,50.92,50.84,50.86,40407.0,46.8412,46.8965,46.8228,46.8412,40407.0
2018-01-02 10:50:00,50.87,51.0,50.87,50.96,69315.0,46.8504,46.9701,46.8504,46.9333,69315.0
2018-01-02 10:55:00,50.97,50.97,50.89,50.93,32077.0,46.9425,46.9425,46.8688,46.9057,32077.0
2018-01-02 11:00:00,50.92,50.92,50.76,50.77,29098.0,46.8965,46.8965,46.7491,46.7583,29098.0
2018-01-02 11:05:00,50.77,50.77,50.69,50.73,51991.0,46.7583,46.7583,46.6846,46.7215,51991.0
2018-01-02 11:10:00,50.73,50.76,50.67,50.68,33916.0,46.7215,46.7491,46.6662,46.6754,33916.0
2018-01-02 11:15:00,50.68,50.72,50.58,50.59,42485.0,46.6754,46.7123,46.5833,46.5925,42485.0
2018-01-02 11:20:00,50.6,50.61,50.54,50.58,34465.0,46.6017,46.611,46.5465,46.5833,34465.0
2018-01-02 11:25:00,50.58,50.69,50.55,50.66,33461.0,46.5833,46.6846,46.5557,46.657,33461.0
2018-01-02 11:30:00,50.66,50.66,50.55,50.57,32881.0,46.657,46.657,46.5557,46.5741,32881.0
2018-01-02 11:35:00,50.58,50.62,50.54,50.55,32072.0,46.5833,46.6202,46.5465,46.5557,32072.0
2018-01-02 11:40:00,50.55,50.57,50.46,50.47,91077.0,46.5557,46.5741,46.4728,46.482,91077.0
2018-01-02 11:45:00,50.49,50.54,50.4,50.51,43256.0,46.5004,46.5465,46.4175,46.5189,43256.0
2018-01-02 11:50:00,50.51,50.6,50.5,50.54,42496.0,46.5189,46.6017,46.5096,46.5465,42496.0
2018-01-02 11:55:00,50.54,50.54,50.5,50.51,38497.0,46.5465,46.5465,46.5096,46.5189,38497.0
2018-01-02 12:00:00,50.53,50.62,50.5,50.6,26048.0,46.5373,46.6202,46.5096,46.6017,26048.0
2018-01-02 12:05:00,50.6,50.64,50.59,50.61,15314.0,46.6017,46.6386,46.5925,46.611,15314.0
2018-01-02 12:10:00,50.6,50.63,50.6,50.62,14132.0,46.6017,46.6294,46.6017,46.6202,14132.0
2018-01-02 12:15:00,50.61,50.65,50.58,50.63,29079.0,46.611,46.6478,46.5833,46.6294,29079.0
2018-01-02 12:20:00,50.63,50.65,50.6,50.6,15806.0,46.6294,46.6478,46.6017,46.6017,15806.0
2018-01-02 12:25:00,50.61,50.64,50.6,50.64,15342.0,46.611,46.6386,46.6017,46.6386,15342.0
2018-01-02 12:30:00,50.63,50.66,50.63,50.66,7506.0,46.6294,46.657,46.6294,46.657,7506.0
2018-01-02 12:35:00,50.66,50.67,50.62,50.64,23595.0,46.657,46.6662,46.6202,46.6386,23595.0
2018-01-02 12:40:00,50.64,50.64,50.6,50.62,10743.0,46.6386,46.6386,46.6017,46.6202,10743.0
2018-01-02 12:45:00,50.62,50.7,50.62,50.68,12405.0,46.6202,46.6938,46.6202,46.6754,12405.0
2018-01-02 12:50:00,50.7,50.72,50.64,50.64,27400.0,46.6938,46.7123,46.6386,46.6386,27400.0
2018-01-02 12:55:00,50.64,50.65,50.54,50.61,41465.0,46.6386,46.6478,46.5465,46.611,41465.0
2018-01-02 13:00:00,50.61,50.62,50.6,50.62,16829.0,46.611,46.6202,46.6017,46.6202,16829.0
2018-01-02 13:05:00,50.63,50.7,50.62,50.65,13406.0,46.6294,46.6938,46.6202,46.6478,13406.0
2018-01-02 13:10:00,50.65,50.74,50.65,50.71,11569.0,46.6478,46.7307,46.6478,46.7031,11569.0
2018-01-02 13:15:00,50.71,50.73,50.66,50.66,14297.0,46.7031,46.7215,46.657,46.657,14297.0
2018-01-02 13:20:00,50.67,50.7,50.67,50.68,16694.0,46.6662,46.6938,46.6662,46.6754,16694.0
2018-01-02 13:25:00,50.68,50.71,50.67,50.71,12584.0,46.6754,46.7031,46.6662,46.7031,12584.0
2018-01-02 13:30:00,50.71,50.75,50.69,50.75,27722.0,46.7031,46.7399,46.6846,46.7399,27722.0
2018-01-02 13:35:00,50.75,50.75,50.72,50.72,7710.0,46.7399,46.7399,46.7123,46.7123,7710.0
2018-01-02 13:40:00,50.73,50.76,50.7,50.72,53946.0,46.7215,46.7491,46.6938,46.7123,53946.0
2018-01-02 13:45:00,50.71,50.8,50.71,50.76,16772.0,46.7031,46.7859,46.7031,46.7491,16772.0
2018-01-02 13:50:00,50.77,50.78,50.76,50.76,11476.0,46.7583,46.7675,46.7491,46.7491,11476.0
2018-01-02 13:55:00,50.76,50.76,50.71,50.75,25734.0,46.7491,46.7491,46.7031,46.7399,25734.0
2018-01-02 14:00:00,50.75,50.85,50.75,50.85,20983.0,46.7399,46.832,46.7399,46.832,20983.0
2018-01-02 14:05:00,50.85,50.89,50.83,50.85,29232.0,46.832,46.8688,46.8136,46.832,29232.0
2018-01-02 14:10:00,50.85,50.86,50.81,50.82,25450.0,46.832,46.8412,46.7952,46.8044,25450.0
2018-01-02 14:15:00,50.81,50.84,50.8,50.84,17656.0,46.7952,46.8228,46.7859,46.8228,17656.0
2018-01-02 14:20:00,50.83,50.86,50.8,50.84,12182.0,46.8136,46.8412,46.7859,46.8228,12182.0
2018-01-02 14:25:00,50.85,50.88,50.8,50.88,37997.0,46.832,46.8596,46.7859,46.8596,37997.0
2018-01-02 14:30:00,50.88,50.91,50.82,50.86,46777.0,46.8596,46.8873,46.8044,46.8412,46777.0
2018-01-02 14:35:00,50.86,50.92,50.86,50.91,9317.0,46.8412,46.8965,46.8412,46.8873,9317.0
2018-01-02 14:40:00,50.92,50.95,50.89,50.9,16883.0,46.8965,46.9241,46.8688,46.878,16883.0
2018-01-02 14:45:00,50.89,50.9,50.88,50.89,15823.0,46.8688,46.878,46.8596,46.8688,15823.0
2018-01-02 14:50:00,50.89,50.9,50.88,50.89,19043.0,46.8688,46.878,46.8596,46.8688,19043.0
2018-01-02 14:55:00,50.89,50.9,50.88,50.9,15944.0,46.8688,46.878,46.8596,46.878,15944.0
2018-01-02 15:00:00,50.9,50.9,50.86,50.87,39111.0,46.878,46.878,46.8412,46.8504,39111.0
2018-01-02 15:05:00,50.87,50.89,50.86,50.89,32153.0,46.8504,46.8688,46.8412,46.8688,32153.0
2018-01-02 15:10:00,50.89,50.9,50.86,50.87,24532.0,46.8688,46.878,46.8412,46.8504,24532.0
2018-01-02 15:15:00,50.87,50.89,50.85,50.88,18585.0,46.8504,46.8688,46.832,46.8596,18585.0
2018-01-02 15:20:00,50.88,50.92,50.87,50.92,34085.0,46.8596,46.8965,46.8504,46.8965,34085.0
2018-01-02 15:25:00,50.92,51.0,50.92,50.99,35018.0,46.8965,46.9701,46.8965,46.9609,35018.0
2018-01-02 15:30:00,50.98,50.99,50.9,50.93,36083.0,46.9517,46.9609,46.878,46.9057,36083.0
2018-01-02 15:35:00,50.92,50.99,50.91,50.98,27375.0,46.8965,46.9609,46.8873,46.9517,27375.0
2018-01-02 15:40:00,50.99,51.02,50.95,51.02,51231.0,46.9609,46.9886,46.9241,46.9886,51231.0
2018-01-02 15:45:00,51.02,51.03,50.99,50.99,48914.0,46.9886,46.9978,46.9609,46.9609,48914.0
2018-01-02 15:50:00,51.0,51.06,50.98,50.99,80798.0,46.9701,47.0254,46.9517,46.9609,80798.0
2018-01-02 15:55:00,50.99,51.06,50.97,51.05,190133.0,46.9609,47.0254,46.9425,47.0162,190133.0
2018-01-03 09:30:00,51.28,51.76,51.28,51.67,106119.0,47.228,47.6701,47.228,47.5872,106119.0
2018-01-03 09:35:00,51.71,51.75,51.55,51.71,32217.0,47.624,47.6609,47.4767,47.624,32217.0
2018-01-03 09:40:00,51.7,51.77,51.66,51.66,34295.0,47.6148,47.6793,47.578,47.578,34295.0
2018-01-03 09:45:00,51.67,51.84,51.64,51.8,41695.0,47.5872,47.7438,47.5596,47.7069,41695.0
2018-01-03 09:50:00,51.81,51.95,51.8,51.9,30295.0,47.7161,47.8451,47.7069,47.799,30295.0
2018-01-03 09:55:00,51.91,51.91,51.78,51.78,19646.0,47.8082,47.8082,47.6885,47.6885,19646.0
2018-01-03 10:00:00,51.81,51.88,51.79,51.84,23978.0,47.7161,47.7806,47.6977,47.7438,23978.0
2018-01-03 10:05:00,51.83,51.96,51.81,51.9,29265.0,47.7346,47.8543,47.7161,47.799,29265.0
2018-01-03 10:10:00,51.89,51.91,51.77,51.86,20692.0,47.7898,47.8082,47.6793,47.7622,20692.0
2018-01-03 10:15:00,51.85,51.94,51.83,51.94,37953.0,47.753,47.8359,47.7346,47.8359,37953.0
2018-01-03 10:20:00,51.94,52.08,51.91,52.08,46145.0,47.8359,47.9648,47.8082,47.9648,46145.0
2018-01-03 10:25:00,52.07,52.15,52.03,52.09,34003.0,47.9556,48.0293,47.9188,47.974,34003.0
2018-01-03 10:30:00,52.08,52.18,52.07,52.17,57115.0,47.9648,48.0569,47.9556,48.0477,57115.0
2018-01-03 10:35:00,52.17,52.18,52.1,52.12,23421.0,48.0477,48.0569,47.9832,48.0016,23421.0
2018-01-03 10:40:00,52.13,52.14,52.02,52.05,31281.0,48.0109,48.0201,47.9095,47.9372,31281.0
2018-01-03 10:45:00,52.05,52.11,52.05,52.06,24571.0,47.9372,47.9924,47.9372,47.9464,24571.0
2018-01-03 10:50:00,52.07,52.07,51.96,51.98,32569.0,47.9556,47.9556,47.8543,47.8727,32569.0
2018-01-03 10:55:00,51.99,52.03,51.96,52.03,28073.0,47.8819,47.9188,47.8543,47.9188,28073.0
2018-01-03 11:00:00,52.03,52.18,51.99,52.16,93977.0,47.9188,48.0569,47.8819,48.0385,93977.0
2018-01-03 11:05:00,52.16,52.42,52.16,52.42,49331.0,48.0385,48.2779,48.0385,48.2779,49331.0
2018-01-03 11:10:00,52.42,52.42,52.35,52.37,28380.0,48.2779,48.2779,48.2135,48.2319,28380.0
2018-01-03 11:15:00,52.37,52.53,52.32,52.49,62652.0,48.2319,48.3792,48.1858,48.3424,62652.0
2018-01-03 11:20:00,52.48,52.59,52.48,52.56,68823.0,48.3332,48.4345,48.3332,48.4069,68823.0
2018-01-03 11:25:00,52.56,52.57,52.5,52.56,55399.0,48.4069,48.4161,48.3516,48.4069,55399.0
2018-01-03 11:30:00,52.56,52.57,52.5,52.55,37393.0,48.4069,48.4161,48.3516,48.3977,37393.0
2018-01-03 11:35:00,52.55,52.75,52.55,52.74,78228.0,48.3977,48.5819,48.3977,48.5727,78228.0
2018-01-03 11:40:00,52.74,52.76,52.64,52.69,85185.0,48.5727,48.5911,48.4806,48.5266,85185.0
2018-01-03 11:45:00,52.69,52.69,52.6,52.62,33255.0,48.5266,48.5266,48.4437,48.4621,33255.0
2018-01-03 11:50:00,52.62,52.65,52.56,52.57,25750.0,48.4621,48.4898,48.4069,48.4161,25750.0
2018-01-03 11:55:00,52.58,52.61,52.56,52.59,22675.0,48.4253,48.4529,48.4069,48.4345,22675.0
2018-01-03 12:00:00,52.59,52.77,52.59,52.76,47015.0,48.4345,48.6003,48.4345,48.5911,47015.0
2018-01-03 12:05:00,52.77,52.89,52.7,52.86,56504.0,48.6003,48.7108,48.5358,48.6832,56504.0
2018-01-03 12:10:00,52.87,52.93,52.84,52.84,43575.0,48.6924,48.7476,48.6647,48.6647,43575.0
2018-01-03 12:15:00,52.86,52.9,52.85,52.85,43124.0,48.6832,48.72,48.674,48.674,43124.0
2018-01-03 12:20:00,52.86,52.89,52.78,52.78,21831.0,48.6832,48.7108,48.6095,48.6095,21831.0
2018-01-03 12:25:00,52.79,52.8,52.74,52.8,24402.0,48.6187,48.6279,48.5727,48.6279,24402.0
2018-01-03 12:30:00,52.79,52.82,52.77,52.8,22761.0,48.6187,48.6463,48.6003,48.6279,22761.0
2018-01-03 12:35:00,52.8,52.8,52.73,52.78,36436.0,48.6279,48.6279,48.5634,48.6095,36436.0
2018-01-03 12:40:00,52.79,52.82,52.77,52.79,34472.0,48.6187,48.6463,48.6003,48.6187,34472.0
2018-01-03 12:45:00,52.79,52.9,52.78,52.87,43915.0,48.6187,48.72,48.6095,48.6924,43915.0
2018-01-03 12:50:00,52.87,52.89,52.85,52.86,37127.0,48.6924,48.7108,48.674,48.6832,37127.0
2018-01-03 12:55:00,52.86,52.86,52.79,52.81,13227.0,48.6832,48.6832,48.6187,48.6371,13227.0
2018-01-03 13:00:00,52.81,52.88,52.8,52.88,30220.0,48.6371,48.7016,48.6279,48.7016,30220.0
2018-01-03 13:05:00,52.88,52.89,52.83,52.86,25638.0,48.7016,48.7108,48.6555,48.6832,25638.0
2018-01-03 13:10:00,52.86,52.88,52.84,52.84,20264.0,48.6832,48.7016,48.6647,48.6647,20264.0
2018-01-03 13:15:00,52.85,52.86,52.79,52.86,31588.0,48.674,48.6832,48.6187,48.6832,31588.0
2018-01-03 13:20:00,52.86,52.86,52.78,52.81,21199.0,48.6832,48.6832,48.6095,48.6371,21199.0
2018-01-03 13:25:00,52.83,52.86,52.78,52.83,25244.0,48.6555,48.6832,48.6095,48.6555,25244.0
2018-01-03 13:30:00,52.83,52.83,52.76,52.81,44331.0,48.6555,48.6555,48.5911,48.6371,44331.0
2018-01-03 13:35:00,52.81,52.82,52.77,52.77,19964.0,48.6371,48.6463,48.6003,48.6003,19964.0
2018-01-03 13:40:00,52.78,52.78,52.75,52.76,20352.0,48.6095,48.6095,48.5819,48.5911,20352.0
2018-01-03 13:45:00,52.76,52.76,52.71,52.73,90197.0,48.5911,48.5911,48.545,48.5634,90197.0
2018-01-03 13:50:00,52.73,52.74,52.68,52.7,46583.0,48.5634,48.5727,48.5174,48.5358,46583.0
2018-01-03 13:55:00,52.71,52.73,52.66,52.7,186199.0,48.545,48.5634,48.499,48.5358,186199.0
2018-01-03 14:00:00,52.7,52.84,52.69,52.8,60065.0,48.5358,48.6647,48.5266,48.6279,60065.0
2018-01-03 14:05:00,52.8,52.98,52.8,52.96,46825.0,48.6279,48.7937,48.6279,48.7753,46825.0
2018-01-03 14:10:00,52.94,52.96,52.9,52.93,17642.0,48.7568,48.7753,48.72,48.7476,17642.0
2018-01-03 14:15:00,52.96,52.97,52.88,52.9,39105.0,48.7753,48.7845,48.7016,48.72,39105.0
2018-01-03 14:20:00,52.9,52.93,52.88,52.89,23786.0,48.72,48.7476,48.7016,48.7108,23786.0
2018-01-03 14:25:00,52.89,52.97,52.88,52.97,13338.0,48.7108,48.7845,48.7016,48.7845,13338.0
2018-01-03 14:30:00,52.96,52.96,52.87,52.87,57291.0,48.7753,48.7753,48.6924,48.6924,57291.0
2018-01-03 14:35:00,52.88,52.98,52.87,52.93,47502.0,48.7016,48.7937,48.6924,48.7476,47502.0
2018-01-03 14:40:00,52.9,52.91,52.86,52.9,34436.0,48.72,48.7292,48.6832,48.72,34436.0
2018-01-03 14:45:00,52.9,52.9,52.83,52.88,24346.0,48.72,48.72,48.6555,48.7016,24346.0
2018-01-03 14:50:00,52.89,52.92,52.86,52.91,39584.0,48.7108,48.7384,48.6832,48.7292,39584.0
2018-01-03 14:55:00,52.91,52.93,52.86,52.89,48911.0,48.7292,48.7476,48.6832,48.7108,48911.0
2018-01-03 15:00:00,52.88,52.88,52.84,52.85,38801.0,48.7016,48.7016,48.6647,48.674,38801.0
2018-01-03 15:05:00,52.86,52.86,52.83,52.85,49069.0,48.6832,48.6832,48.6555,48.674,49069.0
2018-01-03 15:10:00,52.85,52.92,52.83,52.91,55105.0,48.674,48.7384,48.6555,48.7292,55105.0
2018-01-03 15:15:00,52.91,52.93,52.87,52.93,31042.0,48.7292,48.7476,48.6924,48.7476,31042.0
2018-01-03 15:20:00,52.93,52.93,52.88,52.89,25957.0,48.7476,48.7476,48.7016,48.7108,25957.0
2018-01-03 15:25:00,52.9,52.9,52.85,52.87,34269.0,48.72,48.72,48.674,48.6924,34269.0
2018-01-03 15:30:00,52.87,52.87,52.83,52.84,50455.0,48.6924,48.6924,48.6555,48.6647,50455.0
2018-01-03 15:35:00,52.85,52.87,52.82,52.83,39394.0,48.674,48.6924,48.6463,48.6555,39394.0
2018-01-03 15:40:00,52.83,52.86,52.83,52.86,46255.0,48.6555,48.6832,48.6555,48.6832,46255.0
2018-01-03 15:45:00,52.86,52.87,52.82,52.84,94203.0,48.6832,48.6924,48.6463,48.6647,94203.0
2018-01-03 15:50:00,52.84,52.89,52.84,52.87,119061.0,48.6647,48.7108,48.6647,48.6924,119061.0
2018-01-03 15:55:00,52.88,52.89,52.82,52.85,225154.0,48.7016,48.7108,48.6463,48.674,225154.0
2018-01-04 09:30:00,53.08,53.25,52.88,52.97,51992.0,48.8858,49.0424,48.7016,48.7845,51992.0
2018-01-04 09:35:00,52.95,53.0,52.57,52.62,61944.0,48.7661,48.8121,48.4161,48.4621,61944.0
2018-01-04 09:40:00,52.6,52.61,52.35,52.39,52945.0,48.4437,48.4529,48.2135,48.2503,52945.0
2018-01-04 09:45:00,52.38,52.39,52.19,52.31,53627.0,48.2411,48.2503,48.0661,48.1766,53627.0
2018-01-04 09:50:00,52.32,52.41,52.26,52.41,46945.0,48.1858,48.2687,48.1306,48.2687,46945.0
2018-01-04 09:55:00,52.42,52.58,52.41,52.55,43735.0,48.2779,48.4253,48.2687,48.3977,43735.0
2018-01-04 10:00:00,52.55,52.62,52.47,52.5,55849.0,48.3977,48.4621,48.324,48.3516,55849.0
2018-01-04 10:05:00,52.51,52.54,52.37,52.42,55225.0,48.3608,48.3885,48.2319,48.2779,55225.0
2018-01-04 10:10:00,52.43,52.43,52.2,52.3,45304.0,48.2871,48.2871,48.0753,48.1674,45304.0
2018-01-04 10:15:00,52.3,52.37,52.25,52.29,31988.0,48.1674,48.2319,48.1214,48.1582,31988.0
2018-01-04 10:20:00,52.29,52.37,52.24,52.28,29520.0,48.1582,48.2319,48.1122,48.149,29520.0
2018-01-04 10:25:00,52.26,52.27,52.1,52.14,54307.0,48.1306,48.1398,47.9832,48.0201,54307.0
2018-01-04 10:30:00,52.13,52.19,52.06,52.07,120851.0,48.0109,48.0661,47.9464,47.9556,120851.0
2018-01-04 10:35:00,52.06,52.07,51.96,52.03,92677.0,47.9464,47.9556,47.8543,47.9188,92677.0
2018-01-04 10:40:00,52.02,52.03,51.85,51.92,131268.0,47.9095,47.9188,47.753,47.8174,131268.0
2018-01-04 10:45:00,51.94,51.98,51.78,51.89,57051.0,47.8359,47.8727,47.6885,47.7898,57051.0
2018-01-04 10:50:00,51.88,51.91,51.68,51.85,55959.0,47.7806,47.8082,47.5964,47.753,55959.0
2018-01-04 10:55:00,51.85,51.94,51.82,51.9,32021.0,47.753,47.8359,47.7253,47.799,32021.0
2018-01-04 11:00:00,51.88,52.03,51.88,51.96,17715.0,47.7806,47.9188,47.7806,47.8543,17715.0
2018-01-04 11:05:00,51.97,52.0,51.9,51.97,25247.0,47.8635,47.8911,47.799,47.8635,25247.0
2018-01-04 11:10:00,51.98,52.01,51.96,52.0,26050.0,47.8727,47.9003,47.8543,47.8911,26050.0
2018-01-04 11:15:00,51.98,52.01,51.93,52.0,44825.0,47.8727,47.9003,47.8267,47.8911,44825.0
2018-01-04 11:20:00,51.99,52.06,51.96,52.01,27780.0,47.8819,47.9464,47.8543,47.9003,27780.0
2018-01-04 11:25:00,52.0,52.01,51.88,51.9,17051.0,47.8911,47.9003,47.7806,47.799,17051.0
2018-01-04 11:30:00,51.91,51.98,51.9,51.91,18775.0,47.8082,47.8727,47.799,47.8082,18775.0
2018-01-04 11:35:00,51.89,51.91,51.84,51.88,12983.0,47.7898,47.8082,47.7438,47.7806,12983.0
2018-01-04 11:40:00,51.89,51.99,51.88,51.97,15285.0,47.7898,47.8819,47.7806,47.8635,15285.0
2018-01-04 11:45:00,51.96,51.97,51.94,51.96,12169.0,47.8543,47.8635,47.8359,47.8543,12169.0
2018-01-04 11:50:00,51.95,51.97,51.92,51.97,7892.0,47.8451,47.8635,47.8174,47.8635,7892.0
2018-01-04 11:55:00,51.98,52.0,51.96,52.0,11639.0,47.8727,47.8911,47.8543,47.8911,11639.0
2018-01-04 12:00:00,52.0,52.01,51.88,51.9,25365.0,47.8911,47.9003,47.7806,47.799,25365.0
2018-01-04 12:05:00,51.89,51.93,51.88,51.93,8499.0,47.7898,47.8267,47.7806,47.8267,8499.0
2018-01-04 12:10:00,51.92,51.97,51.89,51.97,14386.0,47.8174,47.8635,47.7898,47.8635,14386.0
2018-01-04 12:15:00,51.98,51.98,51.93,51.93,10835.0,47.8727,47.8727,47.8267,47.8267,10835.0
2018-01-04 12:20:00,51.93,51.93,51.87,51.89,11772.0,47.8267,47.8267,47.7714,47.7898,11772.0
2018-01-04 12:25:00,51.89,51.91,51.86,51.9,12483.0,47.7898,47.8082,47.7622,47.799,12483.0
2018-01-04 12:30:00,51.89,51.93,51.87,51.9,11918.0,47.7898,47.8267,47.7714,47.799,11918.0
2018-01-04 12:35:00,51.9,51.93,51.88,51.93,6476.0,47.799,47.8267,47.7806,47.8267,6476.0
2018-01-04 12:40:00,51.94,52.0,51.93,52.0,15232.0,47.8359,47.8911,47.8267,47.8911,15232.0
2018-01-04 12:45:00,51.99,52.0,51.95,51.96,13645.0,47.8819,47.8911,47.8451,47.8543,13645.0
2018-01-04 12:50:00,51.96,51.97,51.93,51.97,6927.0,47.8543,47.8635,47.8267,47.8635,6927.0
2018-01-04 12:55:00,51.97,52.0,51.96,52.0,9708.0,47.8635,47.8911,47.8543,47.8911,9708.0
2018-01-04 13:00:00,52.0,52.0,51.93,51.94,22278.0,47.8911,47.8911,47.8267,47.8359,22278.0
2018-01-04 13:05:00,51.94,51.97,51.92,51.96,9518.0,47.8359,47.8635,47.8174,47.8543,9518.0
2018-01-04 13:10:00,51.96,51.96,51.92,51.96,10033.0,47.8543,47.8543,47.8174,47.8543,10033.0
2018-01-04 13:15:00,51.96,51.96,51.87,51.91,18273.0,47.8543,47.8543,47.7714,47.8082,18273.0
2018-01-04 13:20:00,51.91,51.91,51.88,51.9,7467.0,47.8082,47.8082,47.7806,47.799,7467.0
2018-01-04 13:25:00,51.9,51.9,51.84,51.85,25344.0,47.799,47.799,47.7438,47.753,25344.0
2018-01-04 13:30:00,51.84,51.87,51.82,51.87,11855.0,47.7438,47.7714,47.7253,47.7714,11855.0
2018-01-04 13:35:00,51.86,51.87,51.83,51.84,10410.0,47.7622,47.7714,47.7346,47.7438,10410.0
2018-01-04 13:40:00,51.83,51.84,51.81,51.81,12972.0,47.7346,47.7438,47.7161,47.7161,12972.0
2018-01-04 13:45:00,51.81,51.89,51.81,51.89,16253.0,47.7161,47.7898,47.7161,47.7898,16253.0
2018-01-04 13:50:00,51.89,51.89,51.82,51.84,26793.0,47.7898,47.7898,47.7253,47.7438,26793.0
2018-01-04 13:55:00,51.84,51.85,51.79,51.84,24588.0,47.7438,47.753,47.6977,47.7438,24588.0
2018-01-04 14:00:00,51.84,51.87,51.84,51.87,12514.0,47.7438,47.7714,47.7438,47.7714,12514.0
2018-01-04 14:05:00,51.86,51.87,51.79,51.82,24257.0,47.7622,47.7714,47.6977,47.7253,24257.0
2018-01-04 14:10:00,51.82,51.84,51.78,51.84,14335.0,47.7253,47.7438,47.6885,47.7438,14335.0
2018-01-04 14:15:00,51.84,51.91,51.83,51.9,28780.0,47.7438,47.8082,47.7346,47.799,28780.0
2018-01-04 14:20:00,51.9,51.93,51.88,51.93,16306.0,47.799,47.8267,47.7806,47.8267,16306.0
2018-01-04 14:25:00,51.93,51.99,51.91,51.97,35337.0,47.8267,47.8819,47.8082,47.8635,35337.0
2018-01-04 14:30:00,51.97,52.04,51.96,52.01,20216.0,47.8635,47.928,47.8543,47.9003,20216.0
2018-01-04 14:35:00,52.0,52.05,52.0,52.03,15267.0,47.8911,47.9372,47.8911,47.9188,15267.0
2018-01-04 14:40:00,52.03,52.04,52.01,52.04,11821.0,47.9188,47.928,47.9003,47.928,11821.0
2018-01-04 14:45:00,52.05,52.05,52.01,52.03,10711.0,47.9372,47.9372,47.9003,47.9188,10711.0
2018-01-04 14:50:00,52.03,52.04,51.97,52.04,28061.0,47.9188,47.928,47.8635,47.928,28061.0
2018-01-04 14:55:00,52.03,52.09,52.03,52.05,15729.0,47.9188,47.974,47.9188,47.9372,15729.0
2018-01-04 15:00:00,52.05,52.06,52.01,52.02,29080.0,47.9372,47.9464,47.9003,47.9095,29080.0
2018-01-04 15:05:00,52.02,52.03,51.93,51.94,30129.0,47.9095,47.9188,47.8267,47.8359,30129.0
2018-01-04 15:10:00,51.95,51.95,51.88,51.93,42819.0,47.8451,47.8451,47.7806,47.8267,42819.0
2018-01-04 15:15:00,51.93,52.07,51.92,52.05,66272.0,47.8267,47.9556,47.8174,47.9372,66272.0
2018-01-04 15:20:00,52.06,52.1,52.04,52.06,69239.0,47.9464,47.9832,47.928,47.9464,69239.0
2018-01-04 15:25:00,52.06,52.12,52.06,52.09,16191.0,47.9464,48.0016,47.9464,47.974,16191.0
2018-01-04 15:30:00,52.09,52.13,52.07,52.13,22902.0,47.974,48.0109,47.9556,48.0109,22902.0
2018-01-04 15:35:00,52.13,52.15,52.1,52.11,30995.0,48.0109,48.0293,47.9832,47.9924,30995.0
2018-01-04 15:40:00,52.1,52.15,52.09,52.12,31279.0,47.9832,48.0293,47.974,48.0016,31279.0
2018-01-04 15:45:00,52.11,52.12,52.06,52.09,43522.0,47.9924,48.0016,47.9464,47.974,43522.0
2018-01-04 15:50:00,52.08,52.09,52.05,52.08,62905.0,47.9648,47.974,47.9372,47.9648,62905.0
2018-01-04 15:55:00,52.08,52.12,52.04,52.08,142724.0,47.9648,48.0016,47.928,47.9648,142724.0
2018-01-05 09:30:00,52.4,52.51,52.25,52.26,52502.0,48.2595,48.3608,48.1214,48.1306,52502.0
2018-01-05 09:35:00,52.27,52.4,52.24,52.24,19935.0,48.1398,48.2595,48.1122,48.1122,19935.0
2018-01-05 09:40:00,52.24,52.33,52.22,52.28,16521.0,48.1122,48.195,48.0937,48.149,16521.0
2018-01-05 09:45:00,52.29,52.32,52.16,52.21,54875.0,48.1582,48.1858,48.0385,48.0845,54875.0
2018-01-05 09:50:00,52.2,52.2,52.05,52.15,29682.0,48.0753,48.0753,47.9372,48.0293,29682.0
2018-01-05 09:55:00,52.16,52.17,52.06,52.07,19752.0,48.0385,48.0477,47.9464,47.9556,19752.0
2018-01-05 10:00:00,52.07,52.19,52.06,52.13,25437.0,47.9556,48.0661,47.9464,48.0109,25437.0
2018-01-05 10:05:00,52.14,52.24,52.12,52.23,23457.0,48.0201,48.1122,48.0016,48.1029,23457.0
2018-01-05 10:10:00,52.22,52.23,52.12,52.14,21983.0,48.0937,48.1029,48.0016,48.0201,21983.0
2018-01-05 10:15:00,52.13,52.13,51.96,51.99,27959.0,48.0109,48.0109,47.8543,47.8819,27959.0
2018-01-05 10:20:00,52.0,52.01,51.98,51.98,21795.0,47.8911,47.9003,47.8727,47.8727,21795.0
2018-01-05 10:25:00,51.98,52.0,51.95,51.95,20004.0,47.8727,47.8911,47.8451,47.8451,20004.0
2018-01-05 10:30:00,51.95,51.98,51.93,51.94,14055.0,47.8451,47.8727,47.8267,47.8359,14055.0
2018-01-05 10:35:00,51.95,52.06,51.94,52.05,37789.0,47.8451,47.9464,47.8359,47.9372,37789.0
2018-01-05 10:40:00,52.04,52.07,52.02,52.02,22546.0,47.928,47.9556,47.9095,47.9095,22546.0
2018-01-05 10:45:00,52.02,52.03,51.98,52.01,28505.0,47.9095,47.9188,47.8727,47.9003,28505.0
2018-01-05 10:50:00,52.0,52.05,51.99,52.05,31188.0,47.8911,47.9372,47.8819,47.9372,31188.0
2018-01-05 10:55:00,52.05,52.09,52.05,52.05,19091.0,47.9372,47.974,47.9372,47.9372,19091.0
2018-01-05 11:00:00,52.05,52.06,52.04,52.04,13503.0,47.9372,47.9464,47.928,47.928,13503.0
2018-01-05 11:05:00,52.04,52.04,52.0,52.04,24933.0,47.928,47.928,47.8911,47.928,24933.0
2018-01-05 11:10:00,52.05,52.17,52.04,52.17,37742.0,47.9372,48.0477,47.928,48.0477,37742.0
2018-01-05 11:15:00,52.16,52.27,52.16,52.24,41359.0,48.0385,48.1398,48.0385,48.1122,41359.0
2018-01-05 11:20:00,52.24,52.29,52.22,52.27,80330.0,48.1122,48.1582,48.0937,48.1398,80330.0
2018-01-05 11:25:00,52.27,52.28,52.22,52.23,14229.0,48.1398,48.149,48.0937,48.1029,14229.0
2018-01-05 11:30:00,52.23,52.23,52.16,52.19,37662.0,48.1029,48.1029,48.0385,48.0661,37662.0
2018-01-05 11:35:00,52.18,52.18,52.16,52.16,10234.0,48.0569,48.0569,48.0385,48.0385,10234.0
2018-01-05 11:40:00,52.16,52.18,52.14,52.17,38800.0,48.0385,48.0569,48.0201,48.0477,38800.0
2018-01-05 11:45:00,52.17,52.18,52.15,52.18,34054.0,48.0477,48.0569,48.0293,48.0569,34054.0
2018-01-05 11:50:00,52.18,52.18,52.15,52.18,39306.0,48.0569,48.0569,48.0293,48.0569,39306.0
2018-01-05 11:55:00,52.18,52.19,52.14,52.15,25241.0,48.0569,48.0661,48.0201,48.0293,25241.0
2018-01-05 12:00:00,52.15,52.17,52.14,52.16,13121.0,48.0293,48.0477,48.0201,48.0385,13121.0
2018-01-05 12:05:00,52.16,52.18,52.15,52.16,18962.0,48.0385,48.0569,48.0293,48.0385,18962.0
2018-01-05 12:10:00,52.17,52.18,52.16,52.17,28622.0,48.0477,48.0569,48.0385,48.0477,28622.0
2018-01-05 12:15:00,52.16,52.18,52.14,52.16,22432.0,48.0385,48.0569,48.0201,48.0385,22432.0
2018-01-05 12:20:00,52.16,52.18,52.15,52.17,15933.0,48.0385,48.0569,48.0293,48.0477,15933.0
2018-01-05 12:25:00,52.16,52.24,52.16,52.24,41564.0,48.0385,48.1122,48.0385,48.1122,41564.0
2018-01-05 12:30:00,52.24,52.26,52.2,52.21,23711.0,48.1122,48.1306,48.0753,48.0845,23711.0
2018-01-05 12:35:00,52.21,52.21,52.14,52.15,12744.0,48.0845,48.0845,48.0201,48.0293,12744.0
2018-01-05 12:40:00,52.15,52.15,52.11,52.12,12265.0,48.0293,48.0293,47.9924,48.0016,12265.0
2018-01-05 12:45:00,52.12,52.17,52.11,52.14,9384.0,48.0016,48.0477,47.9924,48.0201,9384.0
2018-01-05 12:50:00,52.14,52.17,52.13,52.16,13115.0,48.0201,48.0477,48.0109,48.0385,13115.0
2018-01-05 12:55:00,52.15,52.16,52.14,52.14,7386.0,48.0293,48.0385,48.0201,48.0201,7386.0
2018-01-05 13:00:00,52.14,52.19,52.14,52.18,11068.0,48.0201,48.0661,48.0201,48.0569,11068.0
2018-01-05 13:05:00,52.18,52.18,52.14,52.15,10744.0,48.0569,48.0569,48.0201,48.0293,10744.0
2018-01-05 13:10:00,52.14,52.14,52.1,52.12,18816.0,48.0201,48.0201,47.9832,48.0016,18816.0
2018-01-05 13:15:00,52.11,52.12,52.08,52.09,7202.0,47.9924,48.0016,47.9648,47.974,7202.0
2018-01-05 13:20:00,52.08,52.09,52.03,52.07,26454.0,47.9648,47.974,47.9188,47.9556,26454.0
2018-01-05 13:25:00,52.08,52.12,52.07,52.12,7793.0,47.9648,48.0016,47.9556,48.0016,7793.0
2018-01-05 13:30:00,52.12,52.12,52.08,52.09,12472.0,48.0016,48.0016,47.9648,47.974,12472.0
2018-01-05 13:35:00,52.09,52.14,52.09,52.14,16995.0,47.974,48.0201,47.974,48.0201,16995.0
2018-01-05 13:40:00,52.14,52.23,52.12,52.22,17331.0,48.0201,48.1029,48.0016,48.0937,17331.0
2018-01-05 13:45:00,52.22,52.23,52.19,52.2,10725.0,48.0937,48.1029,48.0661,48.0753,10725.0
2018-01-05 13:50:00,52.19,52.21,52.18,52.21,12604.0,48.0661,48.0845,48.0569,48.0845,12604.0
2018-01-05 13:55:00,52.21,52.28,52.2,52.27,24880.0,48.0845,48.149,48.0753,48.1398,24880.0
2018-01-05 14:00:00,52.27,52.3,52.27,52.28,11163.0,48.1398,48.1674,48.1398,48.149,11163.0
2018-01-05 14:05:00,52.27,52.33,52.25,52.32,37709.0,48.1398,48.195,48.1214,48.1858,37709.0
2018-01-05 14:10:00,52.32,52.34,52.31,52.32,10116.0,48.1858,48.2043,48.1766,48.1858,10116.0
2018-01-05 14:15:00,52.32,52.33,52.31,52.32,10141.0,48.1858,48.195,48.1766,48.1858,10141.0
2018-01-05 14:20:00,52.33,52.36,52.29,52.35,31444.0,48.195,48.2227,48.1582,48.2135,31444.0
2018-01-05 14:25:00,52.34,52.36,52.32,52.35,14698.0,48.2043,48.2227,48.1858,48.2135,14698.0
2018-01-05 14:30:00,52.35,52.4,52.35,52.39,31776.0,48.2135,48.2595,48.2135,48.2503,31776.0
2018-01-05 14:35:00,52.39,52.45,52.38,52.4,64438.0,48.2503,48.3056,48.2411,48.2595,64438.0
2018-01-05 14:40:00,52.4,52.41,52.32,52.33,28489.0,48.2595,48.2687,48.1858,48.195,28489.0
2018-01-05 14:45:00,52.32,52.35,52.32,52.35,11872.0,48.1858,48.2135,48.1858,48.2135,11872.0
2018-01-05 14:50:00,52.34,52.35,52.31,52.31,23090.0,48.2043,48.2135,48.1766,48.1766,23090.0
2018-01-05 14:55:00,52.31,52.31,52.3,52.31,5118.0,48.1766,48.1766,48.1674,48.1766,5118.0
2018-01-05 15:00:00,52.3,52.33,52.29,52.33,21521.0,48.1674,48.195,48.1582,48.195,21521.0
2018-01-05 15:05:00,52.33,52.4,52.32,52.38,20946.0,48.195,48.2595,48.1858,48.2411,20946.0
2018-01-05 15:10:00,52.39,52.44,52.36,52.42,16400.0,48.2503,48.2964,48.2227,48.2779,16400.0
2018-01-05 15:15:00,52.41,52.44,52.4,52.41,20012.0,48.2687,48.2964,48.2595,48.2687,20012.0
2018-01-05 15:20:00,52.41,52.43,52.38,52.43,26399.0,48.2687,48.2871,48.2411,48.2871,26399.0
2018-01-05 15:25:00,52.43,52.48,52.43,52.48,18641.0,48.2871,48.3332,48.2871,48.3332,18641.0
2018-01-05 15:30:00,52.47,52.47,52.44,52.45,28993.0,48.324,48.324,48.2964,48.3056,28993.0
2018-01-05 15:35:00,52.45,52.49,52.43,52.46,57456.0,48.3056,48.3424,48.2871,48.3148,57456.0
2018-01-05 15:40:00,52.46,52.47,52.39,52.44,70540.0,48.3148,48.324,48.2503,48.2964,70540.0
2018-01-05 15:45:00,52.44,52.5,52.41,52.47,100845.0,48.2964,48.3516,48.2687,48.324,100845.0
2018-01-05 15:50:00,52.47,52.5,52.46,52.46,103698.0,48.324,48.3516,48.3148,48.3148,103698.0
2018-01-05 15:55:00,52.46,52.51,52.43,52.48,224733.0,48.3148,48.3608,48.2871,48.3332,224733.0
2018-01-08 09:30:00,52.66,52.8,52.52,52.58,55562.0,48.499,48.6279,48.37,48.4253,55562.0
2018-01-08 09:35:00,52.6,52.76,52.53,52.58,29334.0,48.4437,48.5911,48.3792,48.4253,29334.0
2018-01-08 09:40:00,52.55,52.64,52.53,52.56,17427.0,48.3977,48.4806,48.3792,48.4069,17427.0
2018-01-08 09:45:00,52.56,52.68,52.52,52.68,28735.0,48.4069,48.5174,48.37,48.5174,28735.0
2018-01-08 09:50:00,52.67,52.78,52.66,52.76,25778.0,48.5082,48.6095,48.499,48.5911,25778.0
2018-01-08 09:55:00,52.79,52.94,52.75,52.93,21376.0,48.6187,48.7568,48.5819,48.7476,21376.0
2018-01-08 10:00:00,52.93,53.01,52.93,53.01,22183.0,48.7476,48.8213,48.7476,48.8213,22183.0
2018-01-08 10:05:00,53.01,53.08,52.99,53.01,58746.0,48.8213,48.8858,48.8029,48.8213,58746.0
2018-01-08 10:10:00,53.01,53.08,52.99,53.07,37768.0,48.8213,48.8858,48.8029,48.8766,37768.0
2018-01-08 10:15:00,53.07,53.19,53.07,53.11,33650.0,48.8766,48.9871,48.8766,48.9134,33650.0
2018-01-08 10:20:00,53.12,53.14,53.01,53.05,29481.0,48.9226,48.941,48.8213,48.8582,29481.0
2018-01-08 10:25:00,53.06,53.15,53.06,53.11,34364.0,48.8674,48.9503,48.8674,48.9134,34364.0
2018-01-08 10:30:00,53.11,53.11,53.01,53.01,43656.0,48.9134,48.9134,48.8213,48.8213,43656.0
2018-01-08 10:35:00,53.01,53.01,52.93,52.99,41915.0,48.8213,48.8213,48.7476,48.8029,41915.0
2018-01-08 10:40:00,52.99,53.02,52.96,52.98,34909.0,48.8029,48.8305,48.7753,48.7937,34909.0
2018-01-08 10:45:00,52.99,53.05,52.99,53.01,43195.0,48.8029,48.8582,48.8029,48.8213,43195.0
2018-01-08 10:50:00,53.01,53.04,52.98,53.04,17400.0,48.8213,48.8489,48.7937,48.8489,17400.0
2018-01-08 10:55:00,53.04,53.1,53.03,53.09,19933.0,48.8489,48.9042,48.8397,48.895,19933.0
2018-01-08 11:00:00,53.08,53.1,53.02,53.04,25530.0,48.8858,48.9042,48.8305,48.8489,25530.0
2018-01-08 11:05:00,53.03,53.04,53.0,53.0,35740.0,48.8397,48.8489,48.8121,48.8121,35740.0
2018-01-08 11:10:00,53.01,53.06,53.01,53.04,16561.0,48.8213,48.8674,48.8213,48.8489,16561.0
2018-01-08 11:15:00,53.04,53.11,53.04,53.09,29290.0,48.8489,48.9134,48.8489,48.895,29290.0
2018-01-08 11:20:00,53.09,53.13,53.09,53.11,19565.0,48.895,48.9318,48.895,48.9134,19565.0
2018-01-08 11:25:00,53.11,53.19,53.1,53.14,32323.0,48.9134,48.9871,48.9042,48.941,32323.0
2018-01-08 11:30:00,53.14,53.18,53.14,53.17,21358.0,48.941,48.9779,48.941,48.9687,21358.0
2018-01-08 11:35:00,53.16,53.17,53.1,53.13,21630.0,48.9595,48.9687,48.9042,48.9318,21630.0
2018-01-08 11:40:00,53.13,53.14,53.07,53.07,20984.0,48.9318,48.941,48.8766,48.8766,20984.0
2018-01-08 11:45:00,53.07,53.08,53.03,53.05,14088.0,48.8766,48.8858,48.8397,48.8582,14088.0
2018-01-08 11:50:00,53.06,53.06,53.0,53.02,17094.0,48.8674,48.8674,48.8121,48.8305,17094.0
2018-01-08 11:55:00,53.02,53.06,53.01,53.02,16483.0,48.8305,48.8674,48.8213,48.8305,16483.0
2018-01-08 12:00:00,53.03,53.1,53.02,53.09,18967.0,48.8397,48.9042,48.8305,48.895,18967.0
2018-01-08 12:05:00,53.09,53.1,53.07,53.08,15571.0,48.895,48.9042,48.8766,48.8858,15571.0
2018-01-08 12:10:00,53.08,53.15,53.06,53.14,27049.0,48.8858,48.9503,48.8674,48.941,27049.0
2018-01-08 12:15:00,53.13,53.16,53.12,53.15,9278.0,48.9318,48.9595,48.9226,48.9503,9278.0
2018-01-08 12:20:00,53.15,53.17,53.09,53.11,17586.0,48.9503,48.9687,48.895,48.9134,17586.0
2018-01-08 12:25:00,53.11,53.12,53.07,53.11,8722.0,48.9134,48.9226,48.8766,48.9134,8722.0
2018-01-08 12:30:00,53.1,53.11,53.08,53.11,16071.0,48.9042,48.9134,48.8858,48.9134,16071.0
2018-01-08 12:35:00,53.11,53.13,53.09,53.13,12340.0,48.9134,48.9318,48.895,48.9318,12340.0
2018-01-08 12:40:00,53.13,53.17,53.13,53.16,15178.0,48.9318,48.9687,48.9318,48.9595,15178.0
2018-01-08 12:45:00,53.17,53.18,53.11,53.12,12515.0,48.9687,48.9779,48.9134,48.9226,12515.0
2018-01-08 12:50:00,53.13,53.15,53.12,53.12,8852.0,48.9318,48.9503,48.9226,48.9226,8852.0
2018-01-08 12:55:00,53.12,53.14,53.11,53.13,11614.0,48.9226,48.941,48.9134,48.9318,11614.0
2018-01-08 13:00:00,53.12,53.13,53.1,53.12,17962.0,48.9226,48.9318,48.9042,48.9226,17962.0
2018-01-08 13:05:00,53.13,53.15,53.12,53.15,17764.0,48.9318,48.9503,48.9226,48.9503,17764.0
2018-01-08 13:10:00,53.14,53.16,53.13,53.13,15621.0,48.941,48.9595,48.9318,48.9318,15621.0
2018-01-08 13:15:00,53.13,53.14,53.08,53.1,17054.0,48.9318,48.941,48.8858,48.9042,17054.0
2018-01-08 13:20:00,53.1,53.13,53.09,53.12,11279.0,48.9042,48.9318,48.895,48.9226,11279.0
2018-01-08 13:25:00,53.12,53.17,53.12,53.16,11901.0,48.9226,48.9687,48.9226,48.9595,11901.0
2018-01-08 13:30:00,53.16,53.18,53.11,53.13,21998.0,48.9595,48.9779,48.9134,48.9318,21998.0
2018-01-08 13:35:00,53.13,53.13,53.09,53.1,26059.0,48.9318,48.9318,48.895,48.9042,26059.0
2018-01-08 13:40:00,53.1,53.12,53.08,53.11,15295.0,48.9042,48.9226,48.8858,48.9134,15295.0
2018-01-08 13:45:00,53.11,53.15,53.11,53.14,13012.0,48.9134,48.9503,48.9134,48.941,13012.0
2018-01-08 13:50:00,53.14,53.14,53.12,53.12,17300.0,48.941,48.941,48.9226,48.9226,17300.0
2018-01-08 13:55:00,53.12,53.13,53.06,53.13,43665.0,48.9226,48.9318,48.8674,48.9318,43665.0
2018-01-08 14:00:00,53.13,53.14,53.12,53.13,14207.0,48.9318,48.941,48.9226,48.9318,14207.0
2018-01-08 14:05:00,53.12,53.13,53.12,53.13,5569.0,48.9226,48.9318,48.9226,48.9318,5569.0
2018-01-08 14:10:00,53.13,53.14,53.09,53.1,25357.0,48.9318,48.941,48.895,48.9042,25357.0
2018-01-08 14:15:00,53.1,53.1,53.01,53.01,21174.0,48.9042,48.9042,48.8213,48.8213,21174.0
2018-01-08 14:20:00,53.01,53.02,53.0,53.02,10693.0,48.8213,48.8305,48.8121,48.8305,10693.0
2018-01-08 14:25:00,53.02,53.02,52.98,53.0,26294.0,48.8305,48.8305,48.7937,48.8121,26294.0
2018-01-08 14:30:00,53.0,53.0,52.96,52.99,23943.0,48.8121,48.8121,48.7753,48.8029,23943.0
2018-01-08 14:35:00,52.99,52.99,52.95,52.97,17736.0,48.8029,48.8029,48.7661,48.7845,17736.0
2018-01-08 14:40:00,52.97,52.98,52.92,52.93,25020.0,48.7845,48.7937,48.7384,48.7476,25020.0
2018-01-08 14:45:00,52.93,52.94,52.85,52.85,47461.0,48.7476,48.7568,48.674,48.674,47461.0
2018-01-08 14:50:00,52.86,52.9,52.84,52.86,78928.0,48.6832,48.72,48.6647,48.6832,78928.0
2018-01-08 14:55:00,52.86,52.95,52.86,52.95,13337.0,48.6832,48.7661,48.6832,48.7661,13337.0
2018-01-08 15:00:00,52.95,52.95,52.87,52.87,33534.0,48.7661,48.7661,48.6924,48.6924,33534.0
2018-01-08 15:05:00,52.88,52.92,52.87,52.92,16422.0,48.7016,48.7384,48.6924,48.7384,16422.0
2018-01-08 15:10:00,52.91,52.92,52.87,52.87,43120.0,48.7292,48.7384,48.6924,48.6924,43120.0
2018-01-08 15:15:00,52.88,52.88,52.82,52.83,29216.0,48.7016,48.7016,48.6463,48.6555,29216.0
2018-01-08 15:20:00,52.83,52.83,52.8,52.83,41733.0,48.6555,48.6555,48.6279,48.6555,41733.0
2018-01-08 15:25:00,52.82,52.86,52.82,52.84,32560.0,48.6463,48.6832,48.6463,48.6647,32560.0
2018-01-08 15:30:00,52.84,52.87,52.83,52.87,12081.0,48.6647,48.6924,48.6555,48.6924,12081.0
2018-01-08 15:35:00,52.87,52.89,52.87,52.88,45222.0,48.6924,48.7108,48.6924,48.7016,45222.0
2018-01-08 15:40:00,52.88,52.89,52.87,52.89,41056.0,48.7016,48.7108,48.6924,48.7108,41056.0
2018-01-08 15:45:00,52.89,52.97,52.88,52.95,81414.0,48.7108,48.7845,48.7016,48.7661,81414.0
2018-01-08 15:50:00,52.96,52.97,52.91,52.91,93683.0,48.7753,48.7845,48.7292,48.7292,93683.0
2018-01-08 15:55:00,52.92,52.93,52.85,52.87,210782.0,48.7384,48.7476,48.674,48.6924,210782.0
2018-01-09 09:30:00,53.0,53.24,52.95,53.19,52508.0,48.8121,49.0331,48.7661,48.9871,52508.0
2018-01-09 09:35:00,53.22,53.22,52.8,52.88,30123.0,49.0147,49.0147,48.6279,48.7016,30123.0
2018-01-09 09:40:00,52.87,52.91,52.83,52.87,30338.0,48.6924,48.7292,48.6555,48.6924,30338.0
2018-01-09 09:45:00,52.88,52.91,52.8,52.82,21638.0,48.7016,48.7292,48.6279,48.6463,21638.0
2018-01-09 09:50:00,52.83,52.84,52.64,52.76,25939.0,48.6555,48.6647,48.4806,48.5911,25939.0
2018-01-09 09:55:00,52.76,52.79,52.69,52.71,21021.0,48.5911,48.6187,48.5266,48.545,21021.0
2018-01-09 10:00:00,52.72,52.73,52.61,52.62,33917.0,48.5542,48.5634,48.4529,48.4621,33917.0
2018-01-09 10:05:00,52.61,52.65,52.44,52.44,59540.0,48.4529,48.4898,48.2964,48.2964,59540.0
2018-01-09 10:10:00,52.42,52.45,52.35,52.4,51026.0,48.2779,48.3056,48.2135,48.2595,51026.0
2018-01-09 10:15:00,52.4,52.52,52.39,52.5,31077.0,48.2595,48.37,48.2503,48.3516,31077.0
2018-01-09 10:20:00,52.5,52.56,52.48,52.51,46855.0,48.3516,48.4069,48.3332,48.3608,46855.0
2018-01-09 10:25:00,52.51,52.53,52.47,52.49,31967.0,48.3608,48.3792,48.324,48.3424,31967.0
2018-01-09 10:30:00,52.49,52.56,52.45,52.56,25790.0,48.3424,48.4069,48.3056,48.4069,25790.0
2018-01-09 10:35:00,52.55,52.6,52.44,52.45,45049.0,48.3977,48.4437,48.2964,48.3056,45049.0
2018-01-09 10:40:00,52.45,52.5,52.43,52.47,20642.0,48.3056,48.3516,48.2871,48.324,20642.0
2018-01-09 10:45:00,52.48,52.53,52.46,52.48,27933.0,48.3332,48.3792,48.3148,48.3332,27933.0
2018-01-09 10:50:00,52.48,52.48,52.41,52.45,27501.0,48.3332,48.3332,48.2687,48.3056,27501.0
2018-01-09 10:55:00,52.46,52.56,52.45,52.55,28641.0,48.3148,48.4069,48.3056,48.3977,28641.0
2018-01-09 11:00:00,52.56,52.62,52.54,52.61,27350.0,48.4069,48.4621,48.3885,48.4529,27350.0
2018-01-09 11:05:00,52.61,52.7,52.61,52.64,24218.0,48.4529,48.5358,48.4529,48.4806,24218.0
2018-01-09 11:10:00,52.64,52.68,52.6,52.64,26695.0,48.4806,48.5174,48.4437,48.4806,26695.0
2018-01-09 11:15:00,52.65,52.73,52.61,52.73,26935.0,48.4898,48.5634,48.4529,48.5634,26935.0
2018-01-09 11:20:00,52.72,52.72,52.63,52.67,32044.0,48.5542,48.5542,48.4713,48.5082,32044.0
2018-01-09 11:25:00,52.67,52.76,52.66,52.75,21429.0,48.5082,48.5911,48.499,48.5819,21429.0
2018-01-09 11:30:00,52.75,52.77,52.72,52.76,24919.0,48.5819,48.6003,48.5542,48.5911,24919.0
2018-01-09 11:35:00,52.77,52.8,52.73,52.73,19912.0,48.6003,48.6279,48.5634,48.5634,19912.0
2018-01-09 11:40:00,52.74,52.75,52.67,52.68,42070.0,48.5727,48.5819,48.5082,48.5174,42070.0
2018-01-09 11:45:00,52.68,52.69,52.6,52.62,123913.0,48.5174,48.5266,48.4437,48.4621,123913.0
2018-01-09 11:50:00,52.63,52.65,52.56,52.59,181280.0,48.4713,48.4898,48.4069,48.4345,181280.0
2018-01-09 11:55:00,52.6,52.6,52.47,52.47,128643.0,48.4437,48.4437,48.324,48.324,128643.0
2018-01-09 12:00:00,52.47,52.71,52.44,52.59,182883.0,48.324,48.545,48.2964,48.4345,182883.0
2018-01-09 12:05:00,52.6,52.73,52.57,52.69,42473.0,48.4437,48.5634,48.4161,48.5266,42473.0
2018-01-09 12:10:00,52.69,52.8,52.66,52.79,85316.0,48.5266,48.6279,48.499,48.6187,85316.0
2018-01-09 12:15:00,52.79,52.86,52.74,52.83,29204.0,48.6187,48.6832,48.5727,48.6555,29204.0
2018-01-09 12:20:00,52.82,52.86,52.78,52.78,42701.0,48.6463,48.6832,48.6095,48.6095,42701.0
2018-01-09 12:25:00,52.78,52.88,52.75,52.86,47923.0,48.6095,48.7016,48.5819,48.6832,47923.0
2018-01-09 12:30:00,52.86,52.92,52.85,52.91,67754.0,48.6832,48.7384,48.674,48.7292,67754.0
2018-01-09 12:35:00,52.91,52.93,52.89,52.92,47103.0,48.7292,48.7476,48.7108,48.7384,47103.0
2018-01-09 12:40:00,52.93,52.96,52.91,52.94,18870.0,48.7476,48.7753,48.7292,48.7568,18870.0
2018-01-09 12:45:00,52.95,52.99,52.93,52.97,12172.0,48.7661,48.8029,48.7476,48.7845,12172.0
2018-01-09 12:50:00,52.96,52.96,52.93,52.94,17313.0,48.7753,48.7753,48.7476,48.7568,17313.0
2018-01-09 12:55:00,52.94,52.97,52.92,52.94,17195.0,48.7568,48.7845,48.7384,48.7568,17195.0
2018-01-09 13:00:00,52.94,52.98,52.92,52.96,22040.0,48.7568,48.7937,48.7384,48.7753,22040.0
2018-01-09 13:05:00,52.96,52.97,52.89,52.95,40176.0,48.7753,48.7845,48.7108,48.7661,40176.0
2018-01-09 13:10:00,52.96,52.96,52.89,52.91,19780.0,48.7753,48.7753,48.7108,48.7292,19780.0
2018-01-09 13:15:00,52.92,52.98,52.92,52.98,10939.0,48.7384,48.7937,48.7384,48.7937,10939.0
2018-01-09 13:20:00,52.97,53.04,52.97,53.04,13110.0,48.7845,48.8489,48.7845,48.8489,13110.0
2018-01-09 13:25:00,53.04,53.06,53.03,53.06,16041.0,48.8489,48.8674,48.8397,48.8674,16041.0
2018-01-09 13:30:00,53.05,53.08,53.0,53.01,20892.0,48.8582,48.8858,48.8121,48.8213,20892.0
2018-01-09 13:35:00,53.01,53.05,52.99,53.0,17920.0,48.8213,48.8582,48.8029,48.8121,17920.0
2018-01-09 13:40:00,53.0,53.03,52.99,52.99,10384.0,48.8121,48.8397,48.8029,48.8029,10384.0
2018-01-09 13:45:00,52.99,53.02,52.98,52.99,11770.0,48.8029,48.8305,48.7937,48.8029,11770.0
2018-01-09 13:50:00,52.99,53.03,52.97,53.02,12648.0,48.8029,48.8397,48.7845,48.8305,12648.0
2018-01-09 13:55:00,53.03,53.07,53.03,53.07,21495.0,48.8397,48.8766,48.8397,48.8766,21495.0
2018-01-09 14:00:00,53.07,53.09,53.05,53.06,18310.0,48.8766,48.895,48.8582,48.8674,18310.0
2018-01-09 14:05:00,53.06,53.09,53.06,53.07,13701.0,48.8674,48.895,48.8674,48.8766,13701.0
2018-01-09 14:10:00,53.08,53.08,53.03,53.06,19665.0,48.8858,48.8858,48.8397,48.8674,19665.0
2018-01-09 14:15:00,53.06,53.1,53.04,53.07,19457.0,48.8674,48.9042,48.8489,48.8766,19457.0
2018-01-09 14:20:00,53.07,53.09,53.05,53.06,13556.0,48.8766,48.895,48.8582,48.8674,13556.0
2018-01-09 14:25:00,53.07,53.1,53.07,53.08,17296.0,48.8766,48.9042,48.8766,48.8858,17296.0
2018-01-09 14:30:00,53.09,53.09,53.01,53.02,17896.0,48.895,48.895,48.8213,48.8305,17896.0
2018-01-09 14:35:00,53.02,53.07,53.02,53.06,14931.0,48.8305,48.8766,48.8305,48.8674,14931.0
2018-01-09 14:40:00,53.05,53.05,52.98,53.0,20565.0,48.8582,48.8582,48.7937,48.8121,20565.0
2018-01-09 14:45:00,53.0,53.05,52.99,53.05,12178.0,48.8121,48.8582,48.8029,48.8582,12178.0
2018-01-09 14:50:00,53.05,53.06,53.0,53.01,29632.0,48.8582,48.8674,48.8121,48.8213,29632.0
2018-01-09 14:55:00,53.01,53.04,53.0,53.04,15128.0,48.8213,48.8489,48.8121,48.8489,15128.0
2018-01-09 15:00:00,53.04,53.04,52.94,52.95,23321.0,48.8489,48.8489,48.7568,48.7661,23321.0
2018-01-09 15:05:00,52.95,52.96,52.9,52.91,22924.0,48.7661,48.7753,48.72,48.7292,22924.0
2018-01-09 15:10:00,52.91,52.95,52.9,52.93,29368.0,48.7292,48.7661,48.72,48.7476,29368.0
2018-01-09 15:15:00,52.94,52.96,52.93,52.96,17052.0,48.7568,48.7753,48.7476,48.7753,17052.0
2018-01-09 15:20:00,52.96,52.99,52.93,52.96,36806.0,48.7753,48.8029,48.7476,48.7753,36806.0
2018-01-09 15:25:00,52.96,52.96,52.92,52.92,14323.0,48.7753,48.7753,48.7384,48.7384,14323.0
2018-01-09 15:30:00,52.93,53.02,52.92,53.01,24963.0,48.7476,48.8305,48.7384,48.8213,24963.0
2018-01-09 15:35:00,53.02,53.02,52.97,53.0,55123.0,48.8305,48.8305,48.7845,48.8121,55123.0
2018-01-09 15:40:00,53.0,53.03,52.96,52.96,53091.0,48.8121,48.8397,48.7753,48.7753,53091.0
2018-01-09 15:45:00,52.96,52.96,52.88,52.89,66929.0,48.7753,48.7753,48.7016,48.7108,66929.0
2018-01-09 15:50:00,52.89,52.92,52.85,52.9,77979.0,48.7108,48.7384,48.674,48.72,77979.0
2018-01-09 15:55:00,52.89,52.91,52.8,52.84,248367.0,48.7108,48.7292,48.6279,48.6647,248367.0
2018-01-10 09:30:00,52.59,52.59,52.14,52.16,108528.0,48.4345,48.4345,48.0201,48.0385,108528.0
2018-01-10 09:35:00,52.18,52.18,51.75,51.83,97328.0,48.0569,48.0569,47.6609,47.7346,97328.0
2018-01-10 09:40:00,51.8,52.09,51.77,52.01,45708.0,47.7069,47.974,47.6793,47.9003,45708.0
2018-01-10 09:45:00,52.04,52.05,51.41,51.41,63597.0,47.928,47.9372,47.3477,47.3477,63597.0
2018-01-10 09:50:00,51.44,51.6,51.36,51.57,94079.0,47.3754,47.5227,47.3017,47.4951,94079.0
2018-01-10 09:55:00,51.55,51.66,51.49,51.6,66075.0,47.4767,47.578,47.4214,47.5227,66075.0
2018-01-10 10:00:00,51.61,51.73,51.55,51.59,100756.0,47.5319,47.6425,47.4767,47.5135,100756.0
2018-01-10 10:05:00,51.57,51.63,51.41,51.49,50797.0,47.4951,47.5504,47.3477,47.4214,50797.0
2018-01-10 10:10:00,51.49,51.53,51.29,51.35,66833.0,47.4214,47.4583,47.2372,47.2925,66833.0
2018-01-10 10:15:00,51.36,51.47,51.25,51.45,65835.0,47.3017,47.403,47.2004,47.3846,65835.0
2018-01-10 10:20:00,51.46,51.51,51.33,51.37,40870.0,47.3938,47.4398,47.2741,47.3109,40870.0
2018-01-10 10:25:00,51.37,51.43,51.07,51.11,62439.0,47.3109,47.3662,47.0346,47.0714,62439.0
2018-01-10 10:30:00,51.09,51.28,51.08,51.24,37862.0,47.053,47.228,47.0438,47.1912,37862.0
2018-01-10 10:35:00,51.24,51.26,50.86,50.86,95827.0,47.1912,47.2096,46.8412,46.8412,95827.0
2018-01-10 10:40:00,50.87,51.02,50.86,50.98,99179.0,46.8504,46.9886,46.8412,46.9517,99179.0
2018-01-10 10:45:00,50.97,51.08,50.89,50.95,60263.0,46.9425,47.0438,46.8688,46.9241,60263.0
2018-01-10 10:50:00,50.94,50.97,50.84,50.88,68607.0,46.9149,46.9425,46.8228,46.8596,68607.0
2018-01-10 10:55:00,50.88,51.04,50.88,51.03,59525.0,46.8596,47.007,46.8596,46.9978,59525.0
2018-01-10 11:00:00,51.02,51.12,51.02,51.07,53709.0,46.9886,47.0807,46.9886,47.0346,53709.0
2018-01-10 11:05:00,51.07,51.18,51.06,51.16,54631.0,47.0346,47.1359,47.0254,47.1175,54631.0
2018-01-10 11:10:00,51.15,51.31,51.15,51.22,93398.0,47.1083,47.2556,47.1083,47.1728,93398.0
2018-01-10 11:15:00,51.22,51.27,51.13,51.14,61320.0,47.1728,47.2188,47.0899,47.0991,61320.0
2018-01-10 11:20:00,51.14,51.16,51.1,51.12,47842.0,47.0991,47.1175,47.0622,47.0807,47842.0
2018-01-10 11:25:00,51.11,51.17,51.05,51.05,34824.0,47.0714,47.1267,47.0162,47.0162,34824.0
2018-01-10 11:30:00,51.05,51.07,51.0,51.04,30586.0,47.0162,47.0346,46.9701,47.007,30586.0
2018-01-10 11:35:00,51.05,51.24,51.04,51.24,26458.0,47.0162,47.1912,47.007,47.1912,26458.0
2018-01-10 11:40:00,51.25,51.3,51.24,51.27,45552.0,47.2004,47.2464,47.1912,47.2188,45552.0
2018-01-10 11:45:00,51.27,51.37,51.27,51.32,79474.0,47.2188,47.3109,47.2188,47.2649,79474.0
2018-01-10 11:50:00,51.32,51.53,51.31,51.47,46536.0,47.2649,47.4583,47.2556,47.403,46536.0
2018-01-10 11:55:00,51.46,51.47,51.27,51.28,72627.0,47.3938,47.403,47.2188,47.228,72627.0
2018-01-10 12:00:00,51.28,51.36,51.27,51.28,42299.0,47.228,47.3017,47.2188,47.228,42299.0
2018-01-10 12:05:00,51.28,51.31,51.25,51.26,31562.0,47.228,47.2556,47.2004,47.2096,31562.0
2018-01-10 12:10:00,51.25,51.27,51.15,51.22,56318.0,47.2004,47.2188,47.1083,47.1728,56318.0
2018-01-10 12:15:00,51.22,51.25,51.14,51.15,36528.0,47.1728,47.2004,47.0991,47.1083,36528.0
2018-01-10 12:20:00,51.15,51.23,51.15,51.18,48274.0,47.1083,47.182,47.1083,47.1359,48274.0
2018-01-10 12:25:00,51.19,51.27,51.19,51.26,21730.0,47.1451,47.2188,47.1451,47.2096,21730.0
2018-01-10 12:30:00,51.26,51.27,51.15,51.17,41280.0,47.2096,47.2188,47.1083,47.1267,41280.0
2018-01-10 12:35:00,51.17,51.19,51.1,51.1,24083.0,47.1267,47.1451,47.0622,47.0622,24083.0
2018-01-10 12:40:00,51.09,51.18,51.09,51.17,16194.0,47.053,47.1359,47.053,47.1267,16194.0
2018-01-10 12:45:00,51.18,51.21,51.15,51.15,20214.0,47.1359,47.1635,47.1083,47.1083,20214.0
2018-01-10 12:50:00,51.15,51.17,51.13,51.16,24686.0,47.1083,47.1267,47.0899,47.1175,24686.0
2018-01-10 12:55:00,51.15,51.22,51.14,51.2,19753.0,47.1083,47.1728,47.0991,47.1543,19753.0
2018-01-10 13:00:00,51.2,51.27,51.19,51.25,26576.0,47.1543,47.2188,47.1451,47.2004,26576.0
2018-01-10 13:05:00,51.24,51.24,51.18,51.22,27579.0,47.1912,47.1912,47.1359,47.1728,27579.0
2018-01-10 13:10:00,51.21,51.28,51.21,51.25,18338.0,47.1635,47.228,47.1635,47.2004,18338.0
2018-01-10 13:15:00,51.24,51.27,51.23,51.26,10745.0,47.1912,47.2188,47.182,47.2096,10745.0
2018-01-10 13:20:00,51.26,51.29,51.23,51.26,20880.0,47.2096,47.2372,47.182,47.2096,20880.0
2018-01-10 13:25:00,51.26,51.29,51.25,51.25,13185.0,47.2096,47.2372,47.2004,47.2004,13185.0
2018-01-10 13:30:00,51.26,51.3,51.22,51.3,16395.0,47.2096,47.2464,47.1728,47.2464,16395.0
2018-01-10 13:35:00,51.29,51.31,51.27,51.27,13093.0,47.2372,47.2556,47.2188,47.2188,13093.0
2018-01-10 13:40:00,51.27,51.27,51.23,51.26,26744.0,47.2188,47.2188,47.182,47.2096,26744.0
2018-01-10 13:45:00,51.27,51.3,51.26,51.26,12078.0,47.2188,47.2464,47.2096,47.2096,12078.0
2018-01-10 13:50:00,51.27,51.33,51.24,51.33,16952.0,47.2188,47.2741,47.1912,47.2741,16952.0
2018-01-10 13:55:00,51.32,51.39,51.32,51.38,15771.0,47.2649,47.3293,47.2649,47.3201,15771.0
2018-01-10 14:00:00,51.38,51.39,51.33,51.33,25804.0,47.3201,47.3293,47.2741,47.2741,25804.0
2018-01-10 14:05:00,51.33,51.33,51.25,51.29,19505.0,47.2741,47.2741,47.2004,47.2372,19505.0
2018-01-10 14:10:00,51.29,51.33,51.28,51.32,23640.0,47.2372,47.2741,47.228,47.2649,23640.0
2018-01-10 14:15:00,51.32,51.34,51.28,51.29,23663.0,47.2649,47.2833,47.228,47.2372,23663.0
2018-01-10 14:20:00,51.28,51.32,51.26,51.28,17491.0,47.228,47.2649,47.2096,47.228,17491.0
2018-01-10 14:25:00,51.26,51.31,51.23,51.3,16680.0,47.2096,47.2556,47.182,47.2464,16680.0
2018-01-10 14:30:00,51.3,51.31,51.25,51.26,37905.0,47.2464,47.2556,47.2004,47.2096,37905.0
2018-01-10 14:35:00,51.27,51.27,51.15,51.18,30954.0,47.2188,47.2188,47.1083,47.1359,30954.0
2018-01-10 14:40:00,51.18,51.19,51.15,51.17,24144.0,47.1359,47.1451,47.1083,47.1267,24144.0
2018-01-10 14:45:00,51.16,51.22,51.16,51.2,34576.0,47.1175,47.1728,47.1175,47.1543,34576.0
2018-01-10 14:50:00,51.21,51.21,51.12,51.12,20749.0,47.1635,47.1635,47.0807,47.0807,20749.0
2018-01-10 14:55:00,51.11,51.15,51.06,51.14,50982.0,47.0714,47.1083,47.0254,47.0991,50982.0
2018-01-10 15:00:00,51.14,51.15,51.11,51.12,29057.0,47.0991,47.1083,47.0714,47.0807,29057.0
2018-01-10 15:05:00,51.11,51.18,51.1,51.16,39135.0,47.0714,47.1359,47.0622,47.1175,39135.0
2018-01-10 15:10:00,51.16,51.17,51.06,51.07,50392.0,47.1175,47.1267,47.0254,47.0346,50392.0
2018-01-10 15:15:00,51.06,51.06,50.95,50.98,40773.0,47.0254,47.0254,46.9241,46.9517,40773.0
2018-01-10 15:20:00,50.98,51.04,50.98,51.02,39527.0,46.9517,47.007,46.9517,46.9886,39527.0
2018-01-10 15:25:00,51.02,51.03,51.0,51.0,42745.0,46.9886,46.9978,46.9701,46.9701,42745.0
2018-01-10 15:30:00,51.01,51.05,50.99,51.05,53117.0,46.9793,47.0162,46.9609,47.0162,53117.0
2018-01-10 15:35:00,51.05,51.06,50.99,51.0,39600.0,47.0162,47.0254,46.9609,46.9701,39600.0
2018-01-10 15:40:00,50.99,51.0,50.92,50.93,79232.0,46.9609,46.9701,46.8965,46.9057,79232.0
2018-01-10 15:45:00,50.92,50.96,50.9,50.91,110918.0,46.8965,46.9333,46.878,46.8873,110918.0
2018-01-10 15:50:00,50.91,50.99,50.9,50.91,174935.0,46.8873,46.9609,46.878,46.8873,174935.0
2018-01-10 15:55:00,50.91,50.99,50.91,50.96,176720.0,46.8873,46.9609,46.8873,46.9333,176720.0
2018-01-11 09:30:00,51.45,51.61,51.31,51.49,118461.0,47.3846,47.5319,47.2556,47.4214,118461.0
2018-01-11 09:35:00,51.54,51.82,51.45,51.72,82139.0,47.4675,47.7253,47.3846,47.6332,82139.0
2018-01-11 09:40:00,51.71,51.96,51.65,51.88,77373.0,47.624,47.8543,47.5688,47.7806,77373.0
2018-01-11 09:45:00,51.88,52.06,51.83,52.05,39321.0,47.7806,47.9464,47.7346,47.9372,39321.0
2018-01-11 09:50:00,52.07,52.22,52.07,52.22,75180.0,47.9556,48.0937,47.9556,48.0937,75180.0
2018-01-11 09:55:00,52.23,52.29,52.11,52.15,52855.0,48.1029,48.1582,47.9924,48.0293,52855.0
2018-01-11 10:00:00,52.13,52.13,51.95,51.95,40605.0,48.0109,48.0109,47.8451,47.8451,40605.0
2018-01-11 10:05:00,51.96,52.0,51.87,51.91,29608.0,47.8543,47.8911,47.7714,47.8082,29608.0
2018-01-11 10:10:00,51.91,51.95,51.88,51.95,22309.0,47.8082,47.8451,47.7806,47.8451,22309.0
2018-01-11 10:15:00,51.95,51.99,51.93,51.97,25385.0,47.8451,47.8819,47.8267,47.8635,25385.0
2018-01-11 10:20:00,51.98,52.06,51.94,52.05,40117.0,47.8727,47.9464,47.8359,47.9372,40117.0
2018-01-11 10:25:00,52.05,52.05,51.89,51.9,58799.0,47.9372,47.9372,47.7898,47.799,58799.0
2018-01-11 10:30:00,51.89,51.9,51.79,51.8,45706.0,47.7898,47.799,47.6977,47.7069,45706.0
2018-01-11 10:35:00,51.79,51.79,51.67,51.69,50676.0,47.6977,47.6977,47.5872,47.6056,50676.0
2018-01-11 10:40:00,51.68,51.77,51.68,51.74,25019.0,47.5964,47.6793,47.5964,47.6517,25019.0
2018-01-11 10:45:00,51.75,51.76,51.64,51.66,23065.0,47.6609,47.6701,47.5596,47.578,23065.0
2018-01-11 10:50:00,51.66,51.79,51.66,51.77,27015.0,47.578,47.6977,47.578,47.6793,27015.0
2018-01-11 10:55:00,51.76,51.85,51.74,51.84,32373.0,47.6701,47.753,47.6517,47.7438,32373.0
2018-01-11 11:00:00,51.84,51.92,51.83,51.83,35862.0,47.7438,47.8174,47.7346,47.7346,35862.0
2018-01-11 11:05:00,51.83,51.83,51.77,51.82,27190.0,47.7346,47.7346,47.6793,47.7253,27190.0
2018-01-11 11:10:00,51.83,51.87,51.82,51.82,25883.0,47.7346,47.7714,47.7253,47.7253,25883.0
2018-01-11 11:15:00,51.81,51.87,51.8,51.83,30947.0,47.7161,47.7714,47.7069,47.7346,30947.0
2018-01-11 11:20:00,51.82,51.85,51.77,51.85,25480.0,47.7253,47.753,47.6793,47.753,25480.0
2018-01-11 11:25:00,51.85,51.87,51.81,51.83,51935.0,47.753,47.7714,47.7161,47.7346,51935.0
2018-01-11 11:30:00,51.82,51.83,51.75,51.77,30639.0,47.7253,47.7346,47.6609,47.6793,30639.0
2018-01-11 11:35:00,51.78,51.79,51.73,51.75,36357.0,47.6885,47.6977,47.6425,47.6609,36357.0
2018-01-11 11:40:00,51.75,51.8,51.73,51.77,19340.0,47.6609,47.7069,47.6425,47.6793,19340.0
2018-01-11 11:45:00,51.77,51.81,51.77,51.78,35801.0,47.6793,47.7161,47.6793,47.6885,35801.0
2018-01-11 11:50:00,51.77,51.83,51.76,51.77,31976.0,47.6793,47.7346,47.6701,47.6793,31976.0
2018-01-11 11:55:00,51.76,51.77,51.69,51.7,17234.0,47.6701,47.6793,47.6056,47.6148,17234.0
2018-01-11 12:00:00,51.7,51.7,51.63,51.65,17765.0,47.6148,47.6148,47.5504,47.5688,17765.0
2018-01-11 12:05:00,51.66,51.67,51.61,51.65,17905.0,47.578,47.5872,47.5319,47.5688,17905.0
2018-01-11 12:10:00,51.66,51.66,51.62,51.65,16870.0,47.578,47.578,47.5411,47.5688,16870.0
2018-01-11 12:15:00,51.65,51.67,51.62,51.63,29327.0,47.5688,47.5872,47.5411,47.5504,29327.0
2018-01-11 12:20:00,51.62,51.62,51.56,51.62,16218.0,47.5411,47.5411,47.4859,47.5411,16218.0
2018-01-11 12:25:00,51.62,51.65,51.58,51.63,30822.0,47.5411,47.5688,47.5043,47.5504,30822.0
2018-01-11 12:30:00,51.62,51.74,51.62,51.73,21734.0,47.5411,47.6517,47.5411,47.6425,21734.0
2018-01-11 12:35:00,51.74,51.81,51.71,51.81,12623.0,47.6517,47.7161,47.624,47.7161,12623.0
2018-01-11 12:40:00,51.81,51.81,51.67,51.67,21078.0,47.7161,47.7161,47.5872,47.5872,21078.0
2018-01-11 12:45:00,51.68,51.71,51.65,51.66,13857.0,47.5964,47.624,47.5688,47.578,13857.0
2018-01-11 12:50:00,51.65,51.69,51.6,51.69,50981.0,47.5688,47.6056,47.5227,47.6056,50981.0
2018-01-11 12:55:00,51.7,51.77,51.69,51.75,88225.0,47.6148,47.6793,47.6056,47.6609,88225.0
2018-01-11 13:00:00,51.76,51.82,51.75,51.77,50696.0,47.6701,47.7253,47.6609,47.6793,50696.0
2018-01-11 13:05:00,51.76,51.87,51.75,51.87,20516.0,47.6701,47.7714,47.6609,47.7714,20516.0
2018-01-11 13:10:00,51.87,51.88,51.81,51.83,21415.0,47.7714,47.7806,47.7161,47.7346,21415.0
2018-01-11 13:15:00,51.83,51.83,51.72,51.73,17176.0,47.7346,47.7346,47.6332,47.6425,17176.0
2018-01-11 13:20:00,51.73,51.74,51.65,51.69,21183.0,47.6425,47.6517,47.5688,47.6056,21183.0
2018-01-11 13:25:00,51.69,51.7,51.62,51.63,16268.0,47.6056,47.6148,47.5411,47.5504,16268.0
2018-01-11 13:30:00,51.64,51.64,51.6,51.61,26416.0,47.5596,47.5596,47.5227,47.5319,26416.0
2018-01-11 13:35:00,51.62,51.7,51.62,51.69,15675.0,47.5411,47.6148,47.5411,47.6056,15675.0
2018-01-11 13:40:00,51.69,51.76,51.68,51.76,28132.0,47.6056,47.6701,47.5964,47.6701,28132.0
2018-01-11 13:45:00,51.76,51.8,51.75,51.78,39551.0,47.6701,47.7069,47.6609,47.6885,39551.0
2018-01-11 13:50:00,51.78,51.78,51.74,51.76,36567.0,47.6885,47.6885,47.6517,47.6701,36567.0
2018-01-11 13:55:00,51.76,51.81,51.75,51.81,17133.0,47.6701,47.7161,47.6609,47.7161,17133.0
2018-01-11 14:00:00,51.83,51.83,51.76,51.76,18602.0,47.7346,47.7346,47.6701,47.6701,18602.0
2018-01-11 14:05:00,51.77,51.8,51.74,51.79,43144.0,47.6793,47.7069,47.6517,47.6977,43144.0
2018-01-11 14:10:00,51.79,51.81,51.76,51.79,45040.0,47.6977,47.7161,47.6701,47.6977,45040.0
2018-01-11 14:15:00,51.78,51.86,51.78,51.82,13707.0,47.6885,47.7622,47.6885,47.7253,13707.0
2018-01-11 14:20:00,51.82,51.83,51.8,51.82,13074.0,47.7253,47.7346,47.7069,47.7253,13074.0
2018-01-11 14:25:00,51.82,51.84,51.81,51.83,18838.0,47.7253,47.7438,47.7161,47.7346,18838.0
2018-01-11 14:30:00,51.83,51.84,51.72,51.75,26599.0,47.7346,47.7438,47.6332,47.6609,26599.0
2018-01-11 14:35:00,51.75,51.78,51.72,51.75,26807.0,47.6609,47.6885,47.6332,47.6609,26807.0
2018-01-11 14:40:00,51.75,51.8,51.74,51.8,42695.0,47.6609,47.7069,47.6517,47.7069,42695.0
2018-01-11 14:45:00,51.79,51.83,51.77,51.82,26489.0,47.6977,47.7346,47.6793,47.7253,26489.0
2018-01-11 14:50:00,51.82,51.86,51.81,51.86,20679.0,47.7253,47.7622,47.7161,47.7622,20679.0
2018-01-11 14:55:00,51.86,51.89,51.84,51.88,40702.0,47.7622,47.7898,47.7438,47.7806,40702.0
2018-01-11 15:00:00,51.88,51.95,51.87,51.95,22129.0,47.7806,47.8451,47.7714,47.8451,22129.0
2018-01-11 15:05:00,51.95,52.0,51.93,51.94,38444.0,47.8451,47.8911,47.8267,47.8359,38444.0
2018-01-11 15:10:00,51.95,52.0,51.94,51.98,37261.0,47.8451,47.8911,47.8359,47.8727,37261.0
2018-01-11 15:15:00,51.98,52.01,51.96,51.98,39264.0,47.8727,47.9003,47.8543,47.8727,39264.0
2018-01-11 15:20:00,52.0,52.04,51.98,52.02,31647.0,47.8911,47.928,47.8727,47.9095,31647.0
2018-01-11 15:25:00,52.02,52.02,51.95,51.96,45493.0,47.9095,47.9095,47.8451,47.8543,45493.0
2018-01-11 15:30:00,51.95,51.95,51.87,51.9,33777.0,47.8451,47.8451,47.7714,47.799,33777.0
2018-01-11 15:35:00,51.91,51.93,51.88,51.92,34411.0,47.8082,47.8267,47.7806,47.8174,34411.0
2018-01-11 15:40:00,51.92,51.96,51.9,51.95,40944.0,47.8174,47.8543,47.799,47.8451,40944.0
2018-01-11 15:45:00,51.94,51.95,51.85,51.9,109593.0,47.8359,47.8451,47.753,47.799,109593.0
2018-01-11 15:50:00,51.9,52.01,51.9,52.01,95087.0,47.799,47.9003,47.799,47.9003,95087.0
2018-01-11 15:55:00,52.01,52.04,51.98,52.03,232701.0,47.9003,47.928,47.8727,47.9188,232701.0
2018-01-12 09:30:00,52.24,52.24,52.0,52.02,68929.0,48.1122,48.1122,47.8911,47.9095,68929.0
2018-01-12 09:35:00,52.03,52.17,51.81,51.93,20667.0,47.9188,48.0477,47.7161,47.8267,20667.0
2018-01-12 09:40:00,51.94,52.0,51.86,51.94,27614.0,47.8359,47.8911,47.7622,47.8359,27614.0
2018-01-12 09:45:00,51.93,51.94,51.8,51.8,18382.0,47.8267,47.8359,47.7069,47.7069,18382.0
2018-01-12 09:50:00,51.81,51.97,51.81,51.95,20851.0,47.7161,47.8635,47.7161,47.8451,20851.0
2018-01-12 09:55:00,51.96,52.03,51.92,52.03,24491.0,47.8543,47.9188,47.8174,47.9188,24491.0
2018-01-12 10:00:00,52.02,52.05,51.98,52.05,11313.0,47.9095,47.9372,47.8727,47.9372,11313.0
2018-01-12 10:05:00,52.05,52.05,51.93,51.97,21894.0,47.9372,47.9372,47.8267,47.8635,21894.0
2018-01-12 10:10:00,51.97,52.04,51.97,52.01,9452.0,47.8635,47.928,47.8635,47.9003,9452.0
2018-01-12 10:15:00,52.01,52.05,51.96,52.02,9596.0,47.9003,47.9372,47.8543,47.9095,9596.0
2018-01-12 10:20:00,52.02,52.06,51.99,51.99,28243.0,47.9095,47.9464,47.8819,47.8819,28243.0
2018-01-12 10:25:00,52.0,52.0,51.93,51.97,12440.0,47.8911,47.8911,47.8267,47.8635,12440.0
2018-01-12 10:30:00,51.97,52.04,51.97,52.04,8265.0,47.8635,47.928,47.8635,47.928,8265.0
2018-01-12 10:35:00,52.05,52.06,52.01,52.04,10722.0,47.9372,47.9464,47.9003,47.928,10722.0
2018-01-12 10:40:00,52.04,52.19,52.03,52.19,33277.0,47.928,48.0661,47.9188,48.0661,33277.0
2018-01-12 10:45:00,52.18,52.24,52.16,52.24,15814.0,48.0569,48.1122,48.0385,48.1122,15814.0
2018-01-12 10:50:00,52.25,52.37,52.25,52.36,21536.0,48.1214,48.2319,48.1214,48.2227,21536.0
2018-01-12 10:55:00,52.36,52.37,52.3,52.3,13840.0,48.2227,48.2319,48.1674,48.1674,13840.0
2018-01-12 11:00:00,52.31,52.33,52.27,52.3,9684.0,48.1766,48.195,48.1398,48.1674,9684.0
2018-01-12 11:05:00,52.29,52.3,52.27,52.27,6749.0,48.1582,48.1674,48.1398,48.1398,6749.0
2018-01-12 11:10:00,52.27,52.3,52.18,52.19,12084.0,48.1398,48.1674,48.0569,48.0661,12084.0
2018-01-12 11:15:00,52.2,52.2,52.16,52.17,8066.0,48.0753,48.0753,48.0385,48.0477,8066.0
2018-01-12 11:20:00,52.17,52.18,52.14,52.14,7378.0,48.0477,48.0569,48.0201,48.0201,7378.0
2018-01-12 11:25:00,52.13,52.14,52.12,52.14,3213.0,48.0109,48.0201,48.0016,48.0201,3213.0
2018-01-12 11:30:00,52.14,52.2,52.14,52.2,9132.0,48.0201,48.0753,48.0201,48.0753,9132.0
2018-01-12 11:35:00,52.2,52.2,52.14,52.17,10607.0,48.0753,48.0753,48.0201,48.0477,10607.0
2018-01-12 11:40:00,52.16,52.19,52.15,52.16,3846.0,48.0385,48.0661,48.0293,48.0385,3846.0
2018-01-12 11:45:00,52.16,52.17,52.15,52.15,6575.0,48.0385,48.0477,48.0293,48.0293,6575.0
2018-01-12 11:50:00,52.14,52.15,52.1,52.12,12634.0,48.0201,48.0293,47.9832,48.0016,12634.0
2018-01-12 11:55:00,52.12,52.13,52.09,52.13,17166.0,48.0016,48.0109,47.974,48.0109,17166.0
2018-01-12 12:00:00,52.14,52.17,52.11,52.11,9435.0,48.0201,48.0477,47.9924,47.9924,9435.0
2018-01-12 12:05:00,52.12,52.13,52.1,52.12,21623.0,48.0016,48.0109,47.9832,48.0016,21623.0
2018-01-12 12:10:00,52.12,52.16,52.12,52.13,6496.0,48.0016,48.0385,48.0016,48.0109,6496.0
2018-01-12 12:15:00,52.12,52.17,52.12,52.17,11019.0,48.0016,48.0477,48.0016,48.0477,11019.0
2018-01-12 12:20:00,52.17,52.17,52.11,52.14,8113.0,48.0477,48.0477,47.9924,48.0201,8113.0
2018-01-12 12:25:00,52.13,52.14,52.1,52.13,15223.0,48.0109,48.0201,47.9832,48.0109,15223.0
2018-01-12 12:30:00,52.11,52.12,52.05,52.06,23304.0,47.9924,48.0016,47.9372,47.9464,23304.0
2018-01-12 12:35:00,52.05,52.08,52.03,52.07,5200.0,47.9372,47.9648,47.9188,47.9556,5200.0
2018-01-12 12:40:00,52.07,52.08,52.03,52.07,12776.0,47.9556,47.9648,47.9188,47.9556,12776.0
2018-01-12 12:45:00,52.06,52.07,52.03,52.03,7662.0,47.9464,47.9556,47.9188,47.9188,7662.0
2018-01-12 12:50:00,52.02,52.05,52.0,52.04,14531.0,47.9095,47.9372,47.8911,47.928,14531.0
2018-01-12 12:55:00,52.04,52.06,52.04,52.04,10337.0,47.928,47.9464,47.928,47.928,10337.0
2018-01-12 13:00:00,52.05,52.05,51.97,51.98,11608.0,47.9372,47.9372,47.8635,47.8727,11608.0
2018-01-12 13:05:00,51.97,51.97,51.93,51.94,7159.0,47.8635,47.8635,47.8267,47.8359,7159.0
2018-01-12 13:10:00,51.94,51.95,51.9,51.9,8539.0,47.8359,47.8451,47.799,47.799,8539.0
2018-01-12 13:15:00,51.91,51.91,51.87,51.9,14909.0,47.8082,47.8082,47.7714,47.799,14909.0
2018-01-12 13:20:00,51.9,51.92,51.9,51.92,5428.0,47.799,47.8174,47.799,47.8174,5428.0
2018-01-12 13:25:00,51.93,51.93,51.9,51.93,7025.0,47.8267,47.8267,47.799,47.8267,7025.0
2018-01-12 13:30:00,51.92,51.95,51.92,51.94,6716.0,47.8174,47.8451,47.8174,47.8359,6716.0
2018-01-12 13:35:00,51.94,51.94,51.91,51.93,4700.0,47.8359,47.8359,47.8082,47.8267,4700.0
2018-01-12 13:40:00,51.93,51.95,51.91,51.94,15719.0,47.8267,47.8451,47.8082,47.8359,15719.0
2018-01-12 13:45:00,51.94,51.99,51.94,51.99,7176.0,47.8359,47.8819,47.8359,47.8819,7176.0
2018-01-12 13:50:00,51.99,52.01,51.97,51.97,9961.0,47.8819,47.9003,47.8635,47.8635,9961.0
2018-01-12 13:55:00,51.96,51.97,51.92,51.92,13548.0,47.8543,47.8635,47.8174,47.8174,13548.0
2018-01-12 14:00:00,51.92,51.96,51.9,51.92,14393.0,47.8174,47.8543,47.799,47.8174,14393.0
2018-01-12 14:05:00,51.93,51.95,51.9,51.9,7725.0,47.8267,47.8451,47.799,47.799,7725.0
2018-01-12 14:10:00,51.9,51.92,51.88,51.89,19295.0,47.799,47.8174,47.7806,47.7898,19295.0
2018-01-12 14:15:00,51.89,51.95,51.88,51.91,20461.0,47.7898,47.8451,47.7806,47.8082,20461.0
2018-01-12 14:20:00,51.92,51.94,51.92,51.93,4352.0,47.8174,47.8359,47.8174,47.8267,4352.0
2018-01-12 14:25:00,51.93,51.94,51.91,51.91,7926.0,47.8267,47.8359,47.8082,47.8082,7926.0
2018-01-12 14:30:00,51.92,51.93,51.86,51.87,6804.0,47.8174,47.8267,47.7622,47.7714,6804.0
2018-01-12 14:35:00,51.86,51.89,51.84,51.88,13562.0,47.7622,47.7898,47.7438,47.7806,13562.0
2018-01-12 14:40:00,51.88,51.88,51.85,51.86,6548.0,47.7806,47.7806,47.753,47.7622,6548.0
2018-01-12 14:45:00,51.87,51.87,51.81,51.84,20259.0,47.7714,47.7714,47.7161,47.7438,20259.0
2018-01-12 14:50:00,51.84,51.84,51.8,51.84,7749.0,47.7438,47.7438,47.7069,47.7438,7749.0
2018-01-12 14:55:00,51.84,51.85,51.81,51.85,11322.0,47.7438,47.753,47.7161,47.753,11322.0
2018-01-12 15:00:00,51.85,51.9,51.84,51.9,10850.0,47.753,47.799,47.7438,47.799,10850.0
2018-01-12 15:05:00,51.9,51.9,51.81,51.81,36464.0,47.799,47.799,47.7161,47.7161,36464.0
2018-01-12 15:10:00,51.8,51.81,51.7,51.73,25410.0,47.7069,47.7161,47.6148,47.6425,25410.0
2018-01-12 15:15:00,51.73,51.79,51.72,51.75,13924.0,47.6425,47.6977,47.6332,47.6609,13924.0
2018-01-12 15:20:00,51.74,51.77,51.72,51.77,15347.0,47.6517,47.6793,47.6332,47.6793,15347.0
2018-01-12 15:25:00,51.77,51.8,51.76,51.8,21010.0,47.6793,47.7069,47.6701,47.7069,21010.0
2018-01-12 15:30:00,51.79,51.83,51.79,51.8,32780.0,47.6977,47.7346,47.6977,47.7069,32780.0
2018-01-12 15:35:00,51.8,51.8,51.78,51.79,27298.0,47.7069,47.7069,47.6885,47.6977,27298.0
2018-01-12 15:40:00,51.79,51.82,51.79,51.8,57005.0,47.6977,47.7253,47.6977,47.7069,57005.0
2018-01-12 15:45:00,51.8,51.89,51.8,51.86,66608.0,47.7069,47.7898,47.7069,47.7622,66608.0
2018-01-12 15:50:00,51.86,51.93,51.86,51.87,61533.0,47.7622,47.8267,47.7622,47.7714,61533.0
2018-01-12 15:55:00,51.87,51.92,51.87,51.91,114295.0,47.7714,47.8174,47.7714,47.8082,114295.0
2018-01-16 09:30:00,52.0,52.06,51.93,51.99,74102.0,47.8911,47.9464,47.8267,47.8819,74102.0
2018-01-16 09:35:00,51.99,52.0,51.81,51.86,30321.0,47.8819,47.8911,47.7161,47.7622,30321.0
2018-01-16 09:40:00,51.86,51.87,51.69,51.82,22472.0,47.7622,47.7714,47.6056,47.7253,22472.0
2018-01-16 09:45:00,51.82,51.87,51.67,51.67,20829.0,47.7253,47.7714,47.5872,47.5872,20829.0
2018-01-16 09:50:00,51.69,51.7,51.61,51.67,13207.0,47.6056,47.6148,47.5319,47.5872,13207.0
2018-01-16 09:55:00,51.68,51.81,51.68,51.79,17685.0,47.5964,47.7161,47.5964,47.6977,17685.0
2018-01-16 10:00:00,51.78,51.8,51.67,51.72,18413.0,47.6885,47.7069,47.5872,47.6332,18413.0
2018-01-16 10:05:00,51.72,51.73,51.62,51.64,15579.0,47.6332,47.6425,47.5411,47.5596,15579.0
2018-01-16 10:10:00,51.64,51.64,51.53,51.55,14306.0,47.5596,47.5596,47.4583,47.4767,14306.0
2018-01-16 10:15:00,51.54,51.55,51.5,51.53,10753.0,47.4675,47.4767,47.4306,47.4583,10753.0
2018-01-16 10:20:00,51.53,51.58,51.45,51.56,34152.0,47.4583,47.5043,47.3846,47.4859,34152.0
2018-01-16 10:25:00,51.57,51.63,51.56,51.6,10958.0,47.4951,47.5504,47.4859,47.5227,10958.0
2018-01-16 10:30:00,51.58,51.63,51.53,51.53,22116.0,47.5043,47.5504,47.4583,47.4583,22116.0
2018-01-16 10:35:00,51.52,51.57,51.43,51.57,24355.0,47.4491,47.4951,47.3662,47.4951,24355.0
2018-01-16 10:40:00,51.57,51.62,51.56,51.59,20419.0,47.4951,47.5411,47.4859,47.5135,20419.0
2018-01-16 10:45:00,51.59,51.59,51.51,51.51,17862.0,47.5135,47.5135,47.4398,47.4398,17862.0
2018-01-16 10:50:00,51.52,51.59,51.52,51.56,10838.0,47.4491,47.5135,47.4491,47.4859,10838.0
2018-01-16 10:55:00,51.57,51.59,51.51,51.55,10109.0,47.4951,47.5135,47.4398,47.4767,10109.0
2018-01-16 11:00:00,51.55,51.61,51.52,51.61,9102.0,47.4767,47.5319,47.4491,47.5319,9102.0
2018-01-16 11:05:00,51.63,51.66,51.57,51.57,19694.0,47.5504,47.578,47.4951,47.4951,19694.0
2018-01-16 11:10:00,51.56,51.64,51.56,51.58,19780.0,47.4859,47.5596,47.4859,47.5043,19780.0
2018-01-16 11:15:00,51.59,51.65,51.56,51.65,11359.0,47.5135,47.5688,47.4859,47.5688,11359.0
2018-01-16 11:20:00,51.66,51.72,51.64,51.69,17345.0,47.578,47.6332,47.5596,47.6056,17345.0
2018-01-16 11:25:00,51.7,51.82,51.69,51.82,7252.0,47.6148,47.7253,47.6056,47.7253,7252.0
2018-01-16 11:30:00,51.82,51.92,51.79,51.91,17440.0,47.7253,47.8174,47.6977,47.8082,17440.0
2018-01-16 11:35:00,51.91,51.91,51.83,51.87,9525.0,47.8082,47.8082,47.7346,47.7714,9525.0
2018-01-16 11:40:00,51.86,51.86,51.73,51.74,27814.0,47.7622,47.7622,47.6425,47.6517,27814.0
2018-01-16 11:45:00,51.73,51.83,51.66,51.83,20238.0,47.6425,47.7346,47.578,47.7346,20238.0
2018-01-16 11:50:00,51.83,51.83,51.77,51.79,9042.0,47.7346,47.7346,47.6793,47.6977,9042.0
2018-01-16 11:55:00,51.79,51.82,51.76,51.78,22679.0,47.6977,47.7253,47.6701,47.6885,22679.0
2018-01-16 12:00:00,51.77,51.8,51.76,51.79,10376.0,47.6793,47.7069,47.6701,47.6977,10376.0
2018-01-16 12:05:00,51.8,51.81,51.78,51.79,8986.0,47.7069,47.7161,47.6885,47.6977,8986.0
2018-01-16 12:10:00,51.8,51.82,51.78,51.81,9376.0,47.7069,47.7253,47.6885,47.7161,9376.0
2018-01-16 12:15:00,51.82,51.84,51.78,51.78,10369.0,47.7253,47.7438,47.6885,47.6885,10369.0
2018-01-16 12:20:00,51.77,51.78,51.65,51.67,13658.0,47.6793,47.6885,47.5688,47.5872,13658.0
2018-01-16 12:25:00,51.66,51.69,51.64,51.67,15485.0,47.578,47.6056,47.5596,47.5872,15485.0
2018-01-16 12:30:00,51.67,51.7,51.67,51.69,7993.0,47.5872,47.6148,47.5872,47.6056,7993.0
2018-01-16 12:35:00,51.69,51.69,51.65,51.67,9864.0,47.6056,47.6056,47.5688,47.5872,9864.0
2018-01-16 12:40:00,51.68,51.73,51.67,51.69,9790.0,47.5964,47.6425,47.5872,47.6056,9790.0
2018-01-16 12:45:00,51.68,51.68,51.58,51.62,48095.0,47.5964,47.5964,47.5043,47.5411,48095.0
2018-01-16 12:50:00,51.63,51.63,51.55,51.57,14785.0,47.5504,47.5504,47.4767,47.4951,14785.0
2018-01-16 12:55:00,51.58,51.59,51.55,51.55,7636.0,47.5043,47.5135,47.4767,47.4767,7636.0
2018-01-16 13:00:00,51.56,51.57,51.47,51.47,12241.0,47.4859,47.4951,47.403,47.403,12241.0
2018-01-16 13:05:00,51.47,51.49,51.43,51.48,9646.0,47.403,47.4214,47.3662,47.4122,9646.0
2018-01-16 13:10:00,51.48,51.55,51.48,51.54,11824.0,47.4122,47.4767,47.4122,47.4675,11824.0
2018-01-16 13:15:00,51.53,51.56,51.52,51.52,4735.0,47.4583,47.4859,47.4491,47.4491,4735.0
2018-01-16 13:20:00,51.53,51.53,51.46,51.46,7214.0,47.4583,47.4583,47.3938,47.3938,7214.0
2018-01-16 13:25:00,51.46,51.52,51.46,51.49,12185.0,47.3938,47.4491,47.3938,47.4214,12185.0
2018-01-16 13:30:00,51.5,51.52,51.46,51.46,13798.0,47.4306,47.4491,47.3938,47.3938,13798.0
2018-01-16 13:35:00,51.47,51.47,51.43,51.44,11921.0,47.403,47.403,47.3662,47.3754,11921.0
2018-01-16 13:40:00,51.44,51.45,51.39,51.4,5929.0,47.3754,47.3846,47.3293,47.3385,5929.0
2018-01-16 13:45:00,51.4,51.44,51.38,51.39,9715.0,47.3385,47.3754,47.3201,47.3293,9715.0
2018-01-16 13:50:00,51.39,51.39,51.21,51.25,16783.0,47.3293,47.3293,47.1635,47.2004,16783.0
2018-01-16 13:55:00,51.23,51.28,51.18,51.27,16451.0,47.182,47.228,47.1359,47.2188,16451.0
2018-01-16 14:00:00,51.26,51.29,51.17,51.18,15345.0,47.2096,47.2372,47.1267,47.1359,15345.0
2018-01-16 14:05:00,51.16,51.25,51.12,51.21,19674.0,47.1175,47.2004,47.0807,47.1635,19674.0
2018-01-16 14:10:00,51.2,51.23,51.18,51.18,13213.0,47.1543,47.182,47.1359,47.1359,13213.0
2018-01-16 14:15:00,51.18,51.2,51.07,51.11,22742.0,47.1359,47.1543,47.0346,47.0714,22742.0
2018-01-16 14:20:00,51.11,51.14,51.04,51.08,23692.0,47.0714,47.0991,47.007,47.0438,23692.0
2018-01-16 14:25:00,51.09,51.17,51.09,51.09,16021.0,47.053,47.1267,47.053,47.053,16021.0
2018-01-16 14:30:00,51.09,51.19,51.09,51.13,19069.0,47.053,47.1451,47.053,47.0899,19069.0
2018-01-16 14:35:00,51.13,51.13,51.02,51.02,18580.0,47.0899,47.0899,46.9886,46.9886,18580.0
2018-01-16 14:40:00,51.02,51.02,50.88,50.89,20880.0,46.9886,46.9886,46.8596,46.8688,20880.0
2018-01-16 14:45:00,50.9,50.98,50.84,50.96,24274.0,46.878,46.9517,46.8228,46.9333,24274.0
2018-01-16 14:50:00,50.97,50.97,50.9,50.95,43351.0,46.9425,46.9425,46.878,46.9241,43351.0
2018-01-16 14:55:00,50.95,50.97,50.92,50.97,21205.0,46.9241,46.9425,46.8965,46.9425,21205.0
2018-01-16 15:00:00,50.97,51.02,50.96,51.01,29270.0,46.9425,46.9886,46.9333,46.9793,29270.0
2018-01-16 15:05:00,51.01,51.08,50.96,51.08,41469.0,46.9793,47.0438,46.9333,47.0438,41469.0
2018-01-16 15:10:00,51.08,51.08,50.94,50.94,35474.0,47.0438,47.0438,46.9149,46.9149,35474.0
2018-01-16 15:15:00,50.94,50.95,50.89,50.93,26309.0,46.9149,46.9241,46.8688,46.9057,26309.0
2018-01-16 15:20:00,50.93,51.0,50.91,50.94,30254.0,46.9057,46.9701,46.8873,46.9149,30254.0
2018-01-16 15:25:00,50.94,51.04,50.93,51.02,35013.0,46.9149,47.007,46.9057,46.9886,35013.0
2018-01-16 15:30:00,51.01,51.03,50.95,50.98,34657.0,46.9793,46.9978,46.9241,46.9517,34657.0
2018-01-16 15:35:00,50.98,51.01,50.93,50.96,59637.0,46.9517,46.9793,46.9057,46.9333,59637.0
2018-01-16 15:40:00,50.95,50.95,50.84,50.91,63545.0,46.9241,46.9241,46.8228,46.8873,63545.0
2018-01-16 15:45:00,50.9,50.97,50.84,50.96,69127.0,46.878,46.9425,46.8228,46.9333,69127.0
2018-01-16 15:50:00,50.96,50.97,50.85,50.87,75750.0,46.9333,46.9425,46.832,46.8504,75750.0
2018-01-16 15:55:00,50.86,50.89,50.81,50.84,159442.0,46.8412,46.8688,46.7952,46.8228,159442.0
2018-01-17 09:30:00,51.22,51.33,51.11,51.18,61243.0,47.1728,47.2741,47.0714,47.1359,61243.0
2018-01-17 09:35:00,51.16,51.44,51.16,51.3,25990.0,47.1175,47.3754,47.1175,47.2464,25990.0
2018-01-17 09:40:00,51.29,51.41,51.2,51.39,46604.0,47.2372,47.3477,47.1543,47.3293,46604.0
2018-01-17 09:45:00,51.38,51.41,51.28,51.31,15312.0,47.3201,47.3477,47.228,47.2556,15312.0
2018-01-17 09:50:00,51.31,51.32,51.13,51.15,48522.0,47.2556,47.2649,47.0899,47.1083,48522.0
2018-01-17 09:55:00,51.14,51.15,51.04,51.04,16637.0,47.0991,47.1083,47.007,47.007,16637.0
2018-01-17 10:00:00,51.06,51.25,51.04,51.23,18088.0,47.0254,47.2004,47.007,47.182,18088.0
2018-01-17 10:05:00,51.24,51.32,51.18,51.32,23942.0,47.1912,47.2649,47.1359,47.2649,23942.0
2018-01-17 10:10:00,51.31,51.33,51.27,51.32,25571.0,47.2556,47.2741,47.2188,47.2649,25571.0
2018-01-17 10:15:00,51.31,51.31,51.21,51.21,13199.0,47.2556,47.2556,47.1635,47.1635,13199.0
2018-01-17 10:20:00,51.22,51.23,51.14,51.18,17414.0,47.1728,47.182,47.0991,47.1359,17414.0
2018-01-17 10:25:00,51.17,51.2,51.14,51.2,30555.0,47.1267,47.1543,47.0991,47.1543,30555.0
2018-01-17 10:30:00,51.22,51.4,51.2,51.35,38923.0,47.1728,47.3385,47.1543,47.2925,38923.0
2018-01-17 10:35:00,51.35,51.43,51.34,51.38,17136.0,47.2925,47.3662,47.2833,47.3201,17136.0
2018-01-17 10:40:00,51.38,51.38,51.3,51.34,18494.0,47.3201,47.3201,47.2464,47.2833,18494.0
2018-01-17 10:45:00,51.33,51.33,51.25,51.29,19403.0,47.2741,47.2741,47.2004,47.2372,19403.0
2018-01-17 10:50:00,51.3,51.3,51.22,51.23,45866.0,47.2464,47.2464,47.1728,47.182,45866.0
2018-01-17 10:55:00,51.23,51.39,51.22,51.39,30494.0,47.182,47.3293,47.1728,47.3293,30494.0
2018-01-17 11:00:00,51.39,51.41,51.37,51.41,17133.0,47.3293,47.3477,47.3109,47.3477,17133.0
2018-01-17 11:05:00,51.42,51.48,51.38,51.48,18441.0,47.357,47.4122,47.3201,47.4122,18441.0
2018-01-17 11:10:00,51.48,51.5,51.42,51.45,21458.0,47.4122,47.4306,47.357,47.3846,21458.0
2018-01-17 11:15:00,51.45,51.51,51.43,51.48,16177.0,47.3846,47.4398,47.3662,47.4122,16177.0
2018-01-17 11:20:00,51.49,51.51,51.46,51.48,15097.0,47.4214,47.4398,47.3938,47.4122,15097.0
2018-01-17 11:25:00,51.48,51.48,51.43,51.45,14189.0,47.4122,47.4122,47.3662,47.3846,14189.0
2018-01-17 11:30:00,51.45,51.5,51.44,51.5,12081.0,47.3846,47.4306,47.3754,47.4306,12081.0
2018-01-17 11:35:00,51.5,51.51,51.46,51.47,7833.0,47.4306,47.4398,47.3938,47.403,7833.0
2018-01-17 11:40:00,51.46,51.47,51.44,51.44,16990.0,47.3938,47.403,47.3754,47.3754,16990.0
2018-01-17 11:45:00,51.44,51.49,51.42,51.48,13089.0,47.3754,47.4214,47.357,47.4122,13089.0
2018-01-17 11:50:00,51.49,51.51,51.46,51.47,10854.0,47.4214,47.4398,47.3938,47.403,10854.0
2018-01-17 11:55:00,51.47,51.47,51.45,51.47,9849.0,47.403,47.403,47.3846,47.403,9849.0
2018-01-17 12:00:00,51.47,51.53,51.46,51.51,18798.0,47.403,47.4583,47.3938,47.4398,18798.0
2018-01-17 12:05:00,51.51,51.58,51.51,51.58,14529.0,47.4398,47.5043,47.4398,47.5043,14529.0
2018-01-17 12:10:00,51.58,51.6,51.56,51.59,10003.0,47.5043,47.5227,47.4859,47.5135,10003.0
2018-01-17 12:15:00,51.59,51.6,51.57,51.59,10213.0,47.5135,47.5227,47.4951,47.5135,10213.0
2018-01-17 12:20:00,51.6,51.7,51.58,51.7,61716.0,47.5227,47.6148,47.5043,47.6148,61716.0
2018-01-17 12:25:00,51.69,51.74,51.69,51.71,18429.0,47.6056,47.6517,47.6056,47.624,18429.0
2018-01-17 12:30:00,51.7,51.72,51.63,51.65,20456.0,47.6148,47.6332,47.5504,47.5688,20456.0
2018-01-17 12:35:00,51.65,51.73,51.65,51.72,11527.0,47.5688,47.6425,47.5688,47.6332,11527.0
2018-01-17 12:40:00,51.73,51.73,51.66,51.66,23488.0,47.6425,47.6425,47.578,47.578,23488.0
2018-01-17 12:45:00,51.65,51.69,51.62,51.67,13085.0,47.5688,47.6056,47.5411,47.5872,13085.0
2018-01-17 12:50:00,51.67,51.67,51.62,51.65,16784.0,47.5872,47.5872,47.5411,47.5688,16784.0
2018-01-17 12:55:00,51.65,51.69,51.65,51.67,8784.0,47.5688,47.6056,47.5688,47.5872,8784.0
2018-01-17 13:00:00,51.68,51.73,51.68,51.7,7822.0,47.5964,47.6425,47.5964,47.6148,7822.0
2018-01-17 13:05:00,51.7,51.71,51.66,51.66,15136.0,47.6148,47.624,47.578,47.578,15136.0
2018-01-17 13:10:00,51.67,51.67,51.55,51.58,61543.0,47.5872,47.5872,47.4767,47.5043,61543.0
2018-01-17 13:15:00,51.57,51.65,51.57,51.64,41608.0,47.4951,47.5688,47.4951,47.5596,41608.0
2018-01-17 13:20:00,51.64,51.71,51.62,51.69,19824.0,47.5596,47.624,47.5411,47.6056,19824.0
2018-01-17 13:25:00,51.69,51.7,51.67,51.69,12318.0,47.6056,47.6148,47.5872,47.6056,12318.0
2018-01-17 13:30:00,51.69,51.74,51.69,51.72,26150.0,47.6056,47.6517,47.6056,47.6332,26150.0
2018-01-17 13:35:00,51.73,51.76,51.71,51.76,15074.0,47.6425,47.6701,47.624,47.6701,15074.0
2018-01-17 13:40:00,51.77,51.79,51.74,51.77,13640.0,47.6793,47.6977,47.6517,47.6793,13640.0
2018-01-17 13:45:00,51.77,51.8,51.76,51.76,7687.0,47.6793,47.7069,47.6701,47.6701,7687.0
2018-01-17 13:50:00,51.76,51.78,51.74,51.75,11352.0,47.6701,47.6885,47.6517,47.6609,11352.0
2018-01-17 13:55:00,51.75,51.78,51.71,51.73,9680.0,47.6609,47.6885,47.624,47.6425,9680.0
2018-01-17 14:00:00,51.72,51.83,51.71,51.83,16882.0,47.6332,47.7346,47.624,47.7346,16882.0
2018-01-17 14:05:00,51.83,51.84,51.8,51.82,19426.0,47.7346,47.7438,47.7069,47.7253,19426.0
2018-01-17 14:10:00,51.82,51.83,51.79,51.82,14087.0,47.7253,47.7346,47.6977,47.7253,14087.0
2018-01-17 14:15:00,51.82,51.88,51.82,51.88,15465.0,47.7253,47.7806,47.7253,47.7806,15465.0
2018-01-17 14:20:00,51.88,51.89,51.83,51.84,27024.0,47.7806,47.7898,47.7346,47.7438,27024.0
2018-01-17 14:25:00,51.83,51.84,51.82,51.83,9899.0,47.7346,47.7438,47.7253,47.7346,9899.0
2018-01-17 14:30:00,51.83,51.85,51.81,51.82,14028.0,47.7346,47.753,47.7161,47.7253,14028.0
2018-01-17 14:35:00,51.82,51.82,51.78,51.78,20089.0,47.7253,47.7253,47.6885,47.6885,20089.0
2018-01-17 14:40:00,51.79,51.8,51.76,51.78,19483.0,47.6977,47.7069,47.6701,47.6885,19483.0
2018-01-17 14:45:00,51.78,51.86,51.77,51.85,48002.0,47.6885,47.7622,47.6793,47.753,48002.0
2018-01-17 14:50:00,51.85,51.86,51.79,51.81,75495.0,47.753,47.7622,47.6977,47.7161,75495.0
2018-01-17 14:55:00,51.81,51.88,51.8,51.87,16484.0,47.7161,47.7806,47.7069,47.7714,16484.0
2018-01-17 15:00:00,51.89,52.02,51.88,52.0,34151.0,47.7898,47.9095,47.7806,47.8911,34151.0
2018-01-17 15:05:00,51.99,52.1,51.99,52.09,88485.0,47.8819,47.9832,47.8819,47.974,88485.0
2018-01-17 15:10:00,52.09,52.09,51.97,51.99,51198.0,47.974,47.974,47.8635,47.8819,51198.0
2018-01-17 15:15:00,52.0,52.1,52.0,52.09,41748.0,47.8911,47.9832,47.8911,47.974,41748.0
2018-01-17 15:20:00,52.09,52.09,52.02,52.02,34390.0,47.974,47.974,47.9095,47.9095,34390.0
2018-01-17 15:25:00,52.03,52.1,52.01,52.07,36466.0,47.9188,47.9832,47.9003,47.9556,36466.0
2018-01-17 15:30:00,52.06,52.07,52.01,52.03,105256.0,47.9464,47.9556,47.9003,47.9188,105256.0
2018-01-17 15:35:00,52.03,52.09,51.99,52.04,177800.0,47.9188,47.974,47.8819,47.928,177800.0
2018-01-17 15:40:00,52.04,52.09,52.03,52.09,39675.0,47.928,47.974,47.9188,47.974,39675.0
2018-01-17 15:45:00,52.09,52.15,52.09,52.14,81386.0,47.974,48.0293,47.974,48.0201,81386.0
2018-01-17 15:50:00,52.15,52.16,52.07,52.08,82393.0,48.0293,48.0385,47.9556,47.9648,82393.0
2018-01-17 15:55:00,52.07,52.11,52.03,52.1,210861.0,47.9556,47.9924,47.9188,47.9832,210861.0
2018-01-18 09:30:00,52.26,52.45,52.23,52.31,53905.0,48.1306,48.3056,48.1029,48.1766,53905.0
2018-01-18 09:35:00,52.31,52.32,52.2,52.22,23565.0,48.1766,48.1858,48.0753,48.0937,23565.0
2018-01-18 09:40:00,52.23,52.24,51.96,51.96,31646.0,48.1029,48.1122,47.8543,47.8543,31646.0
2018-01-18 09:45:00,51.96,51.98,51.82,51.83,32957.0,47.8543,47.8727,47.7253,47.7346,32957.0
2018-01-18 09:50:00,51.82,51.82,51.74,51.75,17137.0,47.7253,47.7253,47.6517,47.6609,17137.0
2018-01-18 09:55:00,51.74,51.77,51.65,51.65,49787.0,47.6517,47.6793,47.5688,47.5688,49787.0
2018-01-18 10:00:00,51.65,51.74,51.64,51.66,114507.0,47.5688,47.6517,47.5596,47.578,114507.0
2018-01-18 10:05:00,51.66,51.75,51.65,51.68,31877.0,47.578,47.6609,47.5688,47.5964,31877.0
2018-01-18 10:10:00,51.66,51.68,51.64,51.64,11509.0,47.578,47.5964,47.5596,47.5596,11509.0
2018-01-18 10:15:00,51.65,51.65,51.52,51.54,17609.0,47.5688,47.5688,47.4491,47.4675,17609.0
2018-01-18 10:20:00,51.54,51.55,51.31,51.31,34863.0,47.4675,47.4767,47.2556,47.2556,34863.0
2018-01-18 10:25:00,51.31,51.36,51.29,51.36,16718.0,47.2556,47.3017,47.2372,47.3017,16718.0
2018-01-18 10:30:00,51.37,51.4,51.31,51.32,35779.0,47.3109,47.3385,47.2556,47.2649,35779.0
2018-01-18 10:35:00,51.31,51.39,51.31,51.33,33469.0,47.2556,47.3293,47.2556,47.2741,33469.0
2018-01-18 10:40:00,51.33,51.41,51.32,51.38,27067.0,47.2741,47.3477,47.2649,47.3201,27067.0
2018-01-18 10:45:00,51.38,51.49,51.37,51.43,20970.0,47.3201,47.4214,47.3109,47.3662,20970.0
2018-01-18 10:50:00,51.43,51.46,51.36,51.44,20458.0,47.3662,47.3938,47.3017,47.3754,20458.0
2018-01-18 10:55:00,51.45,51.47,51.41,51.45,36858.0,47.3846,47.403,47.3477,47.3846,36858.0
2018-01-18 11:00:00,51.43,51.52,51.43,51.52,27915.0,47.3662,47.4491,47.3662,47.4491,27915.0
2018-01-18 11:05:00,51.52,51.52,51.45,51.46,25855.0,47.4491,47.4491,47.3846,47.3938,25855.0
2018-01-18 11:10:00,51.47,51.48,51.45,51.46,19457.0,47.403,47.4122,47.3846,47.3938,19457.0
2018-01-18 11:15:00,51.46,51.54,51.46,51.54,14030.0,47.3938,47.4675,47.3938,47.4675,14030.0
2018-01-18 11:20:00,51.55,51.59,51.42,51.44,28291.0,47.4767,47.5135,47.357,47.3754,28291.0
2018-01-18 11:25:00,51.45,51.46,51.36,51.41,25437.0,47.3846,47.3938,47.3017,47.3477,25437.0
2018-01-18 11:30:00,51.41,51.45,51.36,51.43,38825.0,47.3477,47.3846,47.3017,47.3662,38825.0
2018-01-18 11:35:00,51.43,51.48,51.39,51.43,58196.0,47.3662,47.4122,47.3293,47.3662,58196.0
2018-01-18 11:40:00,51.41,51.46,51.38,51.44,20841.0,47.3477,47.3938,47.3201,47.3754,20841.0
2018-01-18 11:45:00,51.45,51.53,51.43,51.51,21043.0,47.3846,47.4583,47.3662,47.4398,21043.0
2018-01-18 11:50:00,51.51,51.52,51.45,51.51,26165.0,47.4398,47.4491,47.3846,47.4398,26165.0
2018-01-18 11:55:00,51.52,51.52,51.48,51.51,16734.0,47.4491,47.4491,47.4122,47.4398,16734.0
2018-01-18 12:00:00,51.52,51.6,51.51,51.59,16253.0,47.4491,47.5227,47.4398,47.5135,16253.0
2018-01-18 12:05:00,51.6,51.6,51.51,51.54,16788.0,47.5227,47.5227,47.4398,47.4675,16788.0
2018-01-18 12:10:00,51.53,51.57,51.51,51.57,8473.0,47.4583,47.4951,47.4398,47.4951,8473.0
2018-01-18 12:15:00,51.57,51.59,51.53,51.55,29592.0,47.4951,47.5135,47.4583,47.4767,29592.0
2018-01-18 12:20:00,51.55,51.62,51.55,51.56,53032.0,47.4767,47.5411,47.4767,47.4859,53032.0
2018-01-18 12:25:00,51.55,51.56,51.54,51.55,9887.0,47.4767,47.4859,47.4675,47.4767,9887.0
2018-01-18 12:30:00,51.54,51.54,51.45,51.47,16363.0,47.4675,47.4675,47.3846,47.403,16363.0
2018-01-18 12:35:00,51.47,51.51,51.45,51.49,16460.0,47.403,47.4398,47.3846,47.4214,16460.0
2018-01-18 12:40:00,51.5,51.53,51.49,51.52,22564.0,47.4306,47.4583,47.4214,47.4491,22564.0
2018-01-18 12:45:00,51.51,51.54,51.45,51.47,29099.0,47.4398,47.4675,47.3846,47.403,29099.0
2018-01-18 12:50:00,51.46,51.47,51.44,51.46,9460.0,47.3938,47.403,47.3754,47.3938,9460.0
2018-01-18 12:55:00,51.46,51.47,51.42,51.42,12350.0,47.3938,47.403,47.357,47.357,12350.0
2018-01-18 13:00:00,51.43,51.45,51.36,51.4,17732.0,47.3662,47.3846,47.3017,47.3385,17732.0
2018-01-18 13:05:00,51.42,51.47,51.41,51.41,12514.0,47.357,47.403,47.3477,47.3477,12514.0
2018-01-18 13:10:00,51.42,51.49,51.42,51.47,9467.0,47.357,47.4214,47.357,47.403,9467.0
2018-01-18 13:15:00,51.46,51.47,51.38,51.39,33536.0,47.3938,47.403,47.3201,47.3293,33536.0
2018-01-18 13:20:00,51.38,51.39,51.35,51.38,25383.0,47.3201,47.3293,47.2925,47.3201,25383.0
2018-01-18 13:25:00,51.38,51.39,51.35,51.36,19243.0,47.3201,47.3293,47.2925,47.3017,19243.0
2018-01-18 13:30:00,51.36,51.43,51.34,51.42,15811.0,47.3017,47.3662,47.2833,47.357,15811.0
2018-01-18 13:35:00,51.41,51.43,51.39,51.41,12216.0,47.3477,47.3662,47.3293,47.3477,12216.0
2018-01-18 13:40:00,51.4,51.41,51.36,51.37,32016.0,47.3385,47.3477,47.3017,47.3109,32016.0
2018-01-18 13:45:00,51.37,51.37,51.33,51.33,24946.0,47.3109,47.3109,47.2741,47.2741,24946.0
2018-01-18 13:50:00,51.32,51.35,51.3,51.34,34145.0,47.2649,47.2925,47.2464,47.2833,34145.0
2018-01-18 13:55:00,51.33,51.41,51.31,51.39,21928.0,47.2741,47.3477,47.2556,47.3293,21928.0
2018-01-18 14:00:00,51.38,51.41,51.35,51.37,28278.0,47.3201,47.3477,47.2925,47.3109,28278.0
2018-01-18 14:05:00,51.37,51.38,51.33,51.37,43275.0,47.3109,47.3201,47.2741,47.3109,43275.0
2018-01-18 14:10:00,51.37,51.39,51.36,51.38,49390.0,47.3109,47.3293,47.3017,47.3201,49390.0
2018-01-18 14:15:00,51.38,51.4,51.37,51.37,33420.0,47.3201,47.3385,47.3109,47.3109,33420.0
2018-01-18 14:20:00,51.36,51.4,51.36,51.38,39173.0,47.3017,47.3385,47.3017,47.3201,39173.0
2018-01-18 14:25:00,51.38,51.4,51.34,51.34,43761.0,47.3201,47.3385,47.2833,47.2833,43761.0
2018-01-18 14:30:00,51.35,51.35,51.24,51.3,49395.0,47.2925,47.2925,47.1912,47.2464,49395.0
2018-01-18 14:35:00,51.3,51.34,51.25,51.25,50791.0,47.2464,47.2833,47.2004,47.2004,50791.0
2018-01-18 14:40:00,51.26,51.26,51.17,51.17,29981.0,47.2096,47.2096,47.1267,47.1267,29981.0
2018-01-18 14:45:00,51.18,51.18,51.09,51.13,34801.0,47.1359,47.1359,47.053,47.0899,34801.0
2018-01-18 14:50:00,51.13,51.15,51.05,51.1,43824.0,47.0899,47.1083,47.0162,47.0622,43824.0
2018-01-18 14:55:00,51.11,51.11,51.06,51.08,12228.0,47.0714,47.0714,47.0254,47.0438,12228.0
2018-01-18 15:00:00,51.08,51.08,50.95,50.99,60158.0,47.0438,47.0438,46.9241,46.9609,60158.0
2018-01-18 15:05:00,50.98,51.04,50.97,51.04,26031.0,46.9517,47.007,46.9425,47.007,26031.0
2018-01-18 15:10:00,51.05,51.06,51.02,51.06,51991.0,47.0162,47.0254,46.9886,47.0254,51991.0
2018-01-18 15:15:00,51.05,51.07,51.04,51.05,25232.0,47.0162,47.0346,47.007,47.0162,25232.0
2018-01-18 15:20:00,51.05,51.07,51.03,51.06,27704.0,47.0162,47.0346,46.9978,47.0254,27704.0
2018-01-18 15:25:00,51.05,51.06,50.98,50.99,20703.0,47.0162,47.0254,46.9517,46.9609,20703.0
2018-01-18 15:30:00,51.0,51.0,50.86,50.93,60148.0,46.9701,46.9701,46.8412,46.9057,60148.0
2018-01-18 15:35:00,50.93,50.98,50.89,50.97,23717.0,46.9057,46.9517,46.8688,46.9425,23717.0
2018-01-18 15:40:00,50.98,51.0,50.95,50.97,47180.0,46.9517,46.9701,46.9241,46.9425,47180.0
2018-01-18 15:45:00,50.97,50.97,50.84,50.86,68245.0,46.9425,46.9425,46.8228,46.8412,68245.0
2018-01-18 15:50:00,50.86,50.9,50.86,50.87,61011.0,46.8412,46.878,46.8412,46.8504,61011.0
2018-01-18 15:55:00,50.87,50.96,50.86,50.94,209456.0,46.8504,46.9333,46.8412,46.9149,209456.0
2018-01-19 09:30:00,51.21,51.36,51.19,51.21,200569.0,47.1635,47.3017,47.1451,47.1635,200569.0
2018-01-19 09:35:00,51.2,51.2,51.01,51.14,25769.0,47.1543,47.1543,46.9793,47.0991,25769.0
2018-01-19 09:40:00,51.15,51.26,51.14,51.23,64918.0,47.1083,47.2096,47.0991,47.182,64918.0
2018-01-19 09:45:00,51.23,51.32,51.22,51.26,38870.0,47.182,47.2649,47.1728,47.2096,38870.0
2018-01-19 09:50:00,51.25,51.26,51.02,51.13,42261.0,47.2004,47.2096,46.9886,47.0899,42261.0
2018-01-19 09:55:00,51.14,51.18,51.09,51.11,41154.0,47.0991,47.1359,47.053,47.0714,41154.0
2018-01-19 10:00:00,51.12,51.16,50.99,51.0,63161.0,47.0807,47.1175,46.9609,46.9701,63161.0
2018-01-19 10:05:00,50.99,51.04,50.98,51.02,41760.0,46.9609,47.007,46.9517,46.9886,41760.0
2018-01-19 10:10:00,51.02,51.09,51.01,51.05,38354.0,46.9886,47.053,46.9793,47.0162,38354.0
2018-01-19 10:15:00,51.04,51.08,50.98,50.99,31721.0,47.007,47.0438,46.9517,46.9609,31721.0
2018-01-19 10:20:00,50.99,51.16,50.98,51.13,23557.0,46.9609,47.1175,46.9517,47.0899,23557.0
2018-01-19 10:25:00,51.13,51.22,51.11,51.17,41524.0,47.0899,47.1728,47.0714,47.1267,41524.0
2018-01-19 10:30:00,51.18,51.24,51.17,51.21,19705.0,47.1359,47.1912,47.1267,47.1635,19705.0
2018-01-19 10:35:00,51.21,51.32,51.18,51.32,44815.0,47.1635,47.2649,47.1359,47.2649,44815.0
2018-01-19 10:40:00,51.32,51.38,51.31,51.32,14236.0,47.2649,47.3201,47.2556,47.2649,14236.0
2018-01-19 10:45:00,51.31,51.32,51.17,51.17,23389.0,47.2556,47.2649,47.1267,47.1267,23389.0
2018-01-19 10:50:00,51.19,51.19,51.07,51.09,17846.0,47.1451,47.1451,47.0346,47.053,17846.0
2018-01-19 10:55:00,51.09,51.09,51.05,51.07,27952.0,47.053,47.053,47.0162,47.0346,27952.0
2018-01-19 11:00:00,51.06,51.07,51.01,51.02,21163.0,47.0254,47.0346,46.9793,46.9886,21163.0
2018-01-19 11:05:00,51.02,51.03,50.94,50.96,22380.0,46.9886,46.9978,46.9149,46.9333,22380.0
2018-01-19 11:10:00,50.96,50.97,50.93,50.95,12206.0,46.9333,46.9425,46.9057,46.9241,12206.0
2018-01-19 11:15:00,50.96,50.98,50.92,50.96,12161.0,46.9333,46.9517,46.8965,46.9333,12161.0
2018-01-19 11:20:00,50.98,51.06,50.95,51.05,20384.0,46.9517,47.0254,46.9241,47.0162,20384.0
2018-01-19 11:25:00,51.05,51.08,50.98,51.0,20448.0,47.0162,47.0438,46.9517,46.9701,20448.0
2018-01-19 11:30:00,50.99,51.0,50.9,50.9,14151.0,46.9609,46.9701,46.878,46.878,14151.0
2018-01-19 11:35:00,50.91,50.92,50.83,50.84,21028.0,46.8873,46.8965,46.8136,46.8228,21028.0
2018-01-19 11:40:00,50.83,50.84,50.75,50.81,32267.0,46.8136,46.8228,46.7399,46.7952,32267.0
2018-01-19 11:45:00,50.8,50.84,50.79,50.8,16048.0,46.7859,46.8228,46.7767,46.7859,16048.0
2018-01-19 11:50:00,50.81,50.84,50.78,50.84,18944.0,46.7952,46.8228,46.7675,46.8228,18944.0
2018-01-19 11:55:00,50.82,50.84,50.7,50.71,54803.0,46.8044,46.8228,46.6938,46.7031,54803.0
2018-01-19 12:00:00,50.72,50.89,50.69,50.81,158709.0,46.7123,46.8688,46.6846,46.7952,158709.0
2018-01-19 12:05:00,50.81,50.86,50.8,50.82,33676.0,46.7952,46.8412,46.7859,46.8044,33676.0
2018-01-19 12:10:00,50.82,50.82,50.76,50.78,25871.0,46.8044,46.8044,46.7491,46.7675,25871.0
2018-01-19 12:15:00,50.77,50.86,50.77,50.86,23108.0,46.7583,46.8412,46.7583,46.8412,23108.0
2018-01-19 12:20:00,50.86,50.87,50.81,50.84,23000.0,46.8412,46.8504,46.7952,46.8228,23000.0
2018-01-19 12:25:00,50.85,50.88,50.84,50.87,9478.0,46.832,46.8596,46.8228,46.8504,9478.0
2018-01-19 12:30:00,50.86,50.87,50.8,50.8,12017.0,46.8412,46.8504,46.7859,46.7859,12017.0
2018-01-19 12:35:00,50.81,50.81,50.77,50.79,9675.0,46.7952,46.7952,46.7583,46.7767,9675.0
2018-01-19 12:40:00,50.79,50.8,50.76,50.79,11524.0,46.7767,46.7859,46.7491,46.7767,11524.0
2018-01-19 12:45:00,50.78,50.79,50.75,50.79,14239.0,46.7675,46.7767,46.7399,46.7767,14239.0
2018-01-19 12:50:00,50.79,50.83,50.78,50.81,12440.0,46.7767,46.8136,46.7675,46.7952,12440.0
2018-01-19 12:55:00,50.82,50.86,50.79,50.86,23894.0,46.8044,46.8412,46.7767,46.8412,23894.0
2018-01-19 13:00:00,50.85,50.91,50.85,50.88,13647.0,46.832,46.8873,46.832,46.8596,13647.0
2018-01-19 13:05:00,50.87,50.9,50.83,50.9,9551.0,46.8504,46.878,46.8136,46.878,9551.0
2018-01-19 13:10:00,50.9,50.96,50.87,50.95,24808.0,46.878,46.9333,46.8504,46.9241,24808.0
2018-01-19 13:15:00,50.96,51.08,50.95,51.04,21874.0,46.9333,47.0438,46.9241,47.007,21874.0
2018-01-19 13:20:00,51.04,51.05,51.02,51.04,9584.0,47.007,47.0162,46.9886,47.007,9584.0
2018-01-19 13:25:00,51.05,51.07,51.04,51.07,9292.0,47.0162,47.0346,47.007,47.0346,9292.0
2018-01-19 13:30:00,51.07,51.08,51.05,51.08,13639.0,47.0346,47.0438,47.0162,47.0438,13639.0
2018-01-19 13:35:00,51.09,51.12,51.08,51.09,11308.0,47.053,47.0807,47.0438,47.053,11308.0
2018-01-19 13:40:00,51.09,51.1,51.04,51.08,10405.0,47.053,47.0622,47.007,47.0438,10405.0
2018-01-19 13:45:00,51.09,51.1,51.04,51.04,11222.0,47.053,47.0622,47.007,47.007,11222.0
2018-01-19 13:50:00,51.06,51.12,51.06,51.11,11066.0,47.0254,47.0807,47.0254,47.0714,11066.0
2018-01-19 13:55:00,51.12,51.14,51.11,51.14,12471.0,47.0807,47.0991,47.0714,47.0991,12471.0
2018-01-19 14:00:00,51.14,51.18,51.13,51.17,47385.0,47.0991,47.1359,47.0899,47.1267,47385.0
2018-01-19 14:05:00,51.16,51.24,51.16,51.23,19889.0,47.1175,47.1912,47.1175,47.182,19889.0
2018-01-19 14:10:00,51.23,51.26,51.22,51.26,16137.0,47.182,47.2096,47.1728,47.2096,16137.0
2018-01-19 14:15:00,51.27,51.32,51.26,51.3,20871.0,47.2188,47.2649,47.2096,47.2464,20871.0
2018-01-19 14:20:00,51.3,51.31,51.28,51.3,16651.0,47.2464,47.2556,47.228,47.2464,16651.0
2018-01-19 14:25:00,51.3,51.31,51.27,51.28,22450.0,47.2464,47.2556,47.2188,47.228,22450.0
2018-01-19 14:30:00,51.28,51.32,51.27,51.29,28758.0,47.228,47.2649,47.2188,47.2372,28758.0
2018-01-19 14:35:00,51.29,51.32,51.29,51.3,40183.0,47.2372,47.2649,47.2372,47.2464,40183.0
2018-01-19 14:40:00,51.3,51.3,51.26,51.27,12110.0,47.2464,47.2464,47.2096,47.2188,12110.0
2018-01-19 14:45:00,51.26,51.29,51.26,51.27,15870.0,47.2096,47.2372,47.2096,47.2188,15870.0
2018-01-19 14:50:00,51.28,51.29,51.26,51.28,11398.0,47.228,47.2372,47.2096,47.228,11398.0
2018-01-19 14:55:00,51.27,51.29,51.25,51.27,13316.0,47.2188,47.2372,47.2004,47.2188,13316.0
2018-01-19 15:00:00,51.27,51.28,51.24,51.25,35829.0,47.2188,47.228,47.1912,47.2004,35829.0
2018-01-19 15:05:00,51.25,51.27,51.23,51.23,10996.0,47.2004,47.2188,47.182,47.182,10996.0
2018-01-19 15:10:00,51.23,51.26,51.23,51.23,12326.0,47.182,47.2096,47.182,47.182,12326.0
2018-01-19 15:15:00,51.23,51.25,51.21,51.22,21563.0,47.182,47.2004,47.1635,47.1728,21563.0
2018-01-19 15:20:00,51.22,51.22,51.15,51.2,24510.0,47.1728,47.1728,47.1083,47.1543,24510.0
2018-01-19 15:25:00,51.2,51.22,51.19,51.21,28931.0,47.1543,47.1728,47.1451,47.1635,28931.0
2018-01-19 15:30:00,51.21,51.22,51.19,51.2,47698.0,47.1635,47.1728,47.1451,47.1543,47698.0
2018-01-19 15:35:00,51.2,51.3,51.2,51.29,106281.0,47.1543,47.2464,47.1543,47.2372,106281.0
2018-01-19 15:40:00,51.29,51.35,51.29,51.35,36163.0,47.2372,47.2925,47.2372,47.2925,36163.0
2018-01-19 15:45:00,51.36,51.39,51.34,51.39,51286.0,47.3017,47.3293,47.2833,47.3293,51286.0
2018-01-19 15:50:00,51.39,51.45,51.37,51.45,89695.0,47.3293,47.3846,47.3109,47.3846,89695.0
2018-01-19 15:55:00,51.45,51.52,51.4,51.49,599930.0,47.3846,47.4491,47.3385,47.4214,599930.0
2018-01-22 09:30:00,51.73,51.8,51.36,51.44,107272.0,47.6425,47.7069,47.3017,47.3754,107272.0
2018-01-22 09:35:00,51.46,51.46,51.25,51.25,34592.0,47.3938,47.3938,47.2004,47.2004,34592.0
2018-01-22 09:40:00,51.26,51.26,51.13,51.23,36034.0,47.2096,47.2096,47.0899,47.182,36034.0
2018-01-22 09:45:00,51.23,51.35,51.23,51.31,47555.0,47.182,47.2925,47.182,47.2556,47555.0
2018-01-22 09:50:00,51.3,51.33,51.25,51.26,21971.0,47.2464,47.2741,47.2004,47.2096,21971.0
2018-01-22 09:55:00,51.25,51.45,51.22,51.36,194669.0,47.2004,47.3846,47.1728,47.3017,194669.0
2018-01-22 10:00:00,51.37,51.38,51.2,51.21,21604.0,47.3109,47.3201,47.1543,47.1635,21604.0
2018-01-22 10:05:00,51.21,51.36,51.2,51.34,39611.0,47.1635,47.3017,47.1543,47.2833,39611.0
2018-01-22 10:10:00,51.34,51.45,51.32,51.43,21104.0,47.2833,47.3846,47.2649,47.3662,21104.0
2018-01-22 10:15:00,51.43,51.52,51.41,51.5,21008.0,47.3662,47.4491,47.3477,47.4306,21008.0
2018-01-22 10:20:00,51.5,51.51,51.45,51.45,21934.0,47.4306,47.4398,47.3846,47.3846,21934.0
2018-01-22 10:25:00,51.45,51.49,51.39,51.4,32497.0,47.3846,47.4214,47.3293,47.3385,32497.0
2018-01-22 10:30:00,51.4,51.42,51.36,51.37,16419.0,47.3385,47.357,47.3017,47.3109,16419.0
2018-01-22 10:35:00,51.38,51.43,51.36,51.4,15913.0,47.3201,47.3662,47.3017,47.3385,15913.0
2018-01-22 10:40:00,51.4,51.47,51.39,51.44,15193.0,47.3385,47.403,47.3293,47.3754,15193.0
2018-01-22 10:45:00,51.43,51.46,51.42,51.46,12011.0,47.3662,47.3938,47.357,47.3938,12011.0
2018-01-22 10:50:00,51.47,51.47,51.4,51.41,11661.0,47.403,47.403,47.3385,47.3477,11661.0
2018-01-22 10:55:00,51.41,51.43,51.35,51.35,9094.0,47.3477,47.3662,47.2925,47.2925,9094.0
2018-01-22 11:00:00,51.35,51.44,51.35,51.44,12954.0,47.2925,47.3754,47.2925,47.3754,12954.0
2018-01-22 11:05:00,51.44,51.45,51.42,51.44,17681.0,47.3754,47.3846,47.357,47.3754,17681.0
2018-01-22 11:10:00,51.44,51.44,51.36,51.4,10947.0,47.3754,47.3754,47.3017,47.3385,10947.0
2018-01-22 11:15:00,51.39,51.4,51.36,51.4,11057.0,47.3293,47.3385,47.3017,47.3385,11057.0
2018-01-22 11:20:00,51.41,51.44,51.39,51.42,18619.0,47.3477,47.3754,47.3293,47.357,18619.0
2018-01-22 11:25:00,51.43,51.45,51.33,51.33,23884.0,47.3662,47.3846,47.2741,47.2741,23884.0
2018-01-22 11:30:00,51.33,51.36,51.31,51.36,12969.0,47.2741,47.3017,47.2556,47.3017,12969.0
2018-01-22 11:35:00,51.35,51.41,51.34,51.4,21458.0,47.2925,47.3477,47.2833,47.3385,21458.0
2018-01-22 11:40:00,51.39,51.45,51.37,51.44,34432.0,47.3293,47.3846,47.3109,47.3754,34432.0
2018-01-22 11:45:00,51.44,51.46,51.36,51.45,65501.0,47.3754,47.3938,47.3017,47.3846,65501.0
2018-01-22 11:50:00,51.46,51.49,51.43,51.48,23210.0,47.3938,47.4214,47.3662,47.4122,23210.0
2018-01-22 11:55:00,51.47,51.51,51.42,51.51,73387.0,47.403,47.4398,47.357,47.4398,73387.0
2018-01-22 12:00:00,51.5,51.59,51.48,51.57,27613.0,47.4306,47.5135,47.4122,47.4951,27613.0
2018-01-22 12:05:00,51.57,51.61,51.55,51.56,11908.0,47.4951,47.5319,47.4767,47.4859,11908.0
2018-01-22 12:10:00,51.55,51.6,51.54,51.55,9303.0,47.4767,47.5227,47.4675,47.4767,9303.0
2018-01-22 12:15:00,51.55,51.65,51.54,51.65,30076.0,47.4767,47.5688,47.4675,47.5688,30076.0
2018-01-22 12:20:00,51.65,51.78,51.64,51.76,45799.0,47.5688,47.6885,47.5596,47.6701,45799.0
2018-01-22 12:25:00,51.77,51.82,51.73,51.8,30161.0,47.6793,47.7253,47.6425,47.7069,30161.0
2018-01-22 12:30:00,51.8,51.82,51.78,51.82,39773.0,47.7069,47.7253,47.6885,47.7253,39773.0
2018-01-22 12:35:00,51.81,51.87,51.81,51.87,38171.0,47.7161,47.7714,47.7161,47.7714,38171.0
2018-01-22 12:40:00,51.87,51.92,51.85,51.92,36190.0,47.7714,47.8174,47.753,47.8174,36190.0
2018-01-22 12:45:00,51.92,51.96,51.88,51.89,32170.0,47.8174,47.8543,47.7806,47.7898,32170.0
2018-01-22 12:50:00,51.9,51.95,51.89,51.93,19184.0,47.799,47.8451,47.7898,47.8267,19184.0
2018-01-22 12:55:00,51.93,51.93,51.83,51.83,17683.0,47.8267,47.8267,47.7346,47.7346,17683.0
2018-01-22 13:00:00,51.83,51.84,51.8,51.8,17473.0,47.7346,47.7438,47.7069,47.7069,17473.0
2018-01-22 13:05:00,51.8,51.8,51.72,51.74,28219.0,47.7069,47.7069,47.6332,47.6517,28219.0
2018-01-22 13:10:00,51.73,51.74,51.7,51.74,15616.0,47.6425,47.6517,47.6148,47.6517,15616.0
2018-01-22 13:15:00,51.75,51.75,51.7,51.74,11359.0,47.6609,47.6609,47.6148,47.6517,11359.0
2018-01-22 13:20:00,51.74,51.75,51.71,51.73,11296.0,47.6517,47.6609,47.624,47.6425,11296.0
2018-01-22 13:25:00,51.73,51.77,51.72,51.77,10405.0,47.6425,47.6793,47.6332,47.6793,10405.0
2018-01-22 13:30:00,51.77,51.82,51.75,51.81,22192.0,47.6793,47.7253,47.6609,47.7161,22192.0
2018-01-22 13:35:00,51.82,51.82,51.79,51.79,15144.0,47.7253,47.7253,47.6977,47.6977,15144.0
2018-01-22 13:40:00,51.79,51.8,51.76,51.79,27599.0,47.6977,47.7069,47.6701,47.6977,27599.0
2018-01-22 13:45:00,51.79,51.8,51.75,51.76,22668.0,47.6977,47.7069,47.6609,47.6701,22668.0
2018-01-22 13:50:00,51.76,51.81,51.75,51.77,20446.0,47.6701,47.7161,47.6609,47.6793,20446.0
2018-01-22 13:55:00,51.77,51.79,51.74,51.75,29056.0,47.6793,47.6977,47.6517,47.6609,29056.0
2018-01-22 14:00:00,51.76,51.78,51.71,51.75,51772.0,47.6701,47.6885,47.624,47.6609,51772.0
2018-01-22 14:05:00,51.75,51.78,51.74,51.78,38329.0,47.6609,47.6885,47.6517,47.6885,38329.0
2018-01-22 14:10:00,51.77,51.9,51.76,51.89,127165.0,47.6793,47.799,47.6701,47.7898,127165.0
2018-01-22 14:15:00,51.9,51.98,51.89,51.96,59329.0,47.799,47.8727,47.7898,47.8543,59329.0
2018-01-22 14:20:00,51.97,51.98,51.9,51.91,60150.0,47.8635,47.8727,47.799,47.8082,60150.0
2018-01-22 14:25:00,51.91,51.94,51.91,51.91,40457.0,47.8082,47.8359,47.8082,47.8082,40457.0
2018-01-22 14:30:00,51.91,51.92,51.8,51.8,41710.0,47.8082,47.8174,47.7069,47.7069,41710.0
2018-01-22 14:35:00,51.81,51.85,51.8,51.84,19406.0,47.7161,47.753,47.7069,47.7438,19406.0
2018-01-22 14:40:00,51.83,51.86,51.82,51.85,40585.0,47.7346,47.7622,47.7253,47.753,40585.0
2018-01-22 14:45:00,51.84,51.91,51.84,51.9,35740.0,47.7438,47.8082,47.7438,47.799,35740.0
2018-01-22 14:50:00,51.9,51.94,51.9,51.94,24108.0,47.799,47.8359,47.799,47.8359,24108.0
2018-01-22 14:55:00,51.94,52.05,51.93,52.02,70445.0,47.8359,47.9372,47.8267,47.9095,70445.0
2018-01-22 15:00:00,52.02,52.08,52.01,52.08,33202.0,47.9095,47.9648,47.9003,47.9648,33202.0
2018-01-22 15:05:00,52.08,52.1,52.03,52.04,25553.0,47.9648,47.9832,47.9188,47.928,25553.0
2018-01-22 15:10:00,52.04,52.1,52.03,52.1,20987.0,47.928,47.9832,47.9188,47.9832,20987.0
2018-01-22 15:15:00,52.1,52.17,52.09,52.16,64222.0,47.9832,48.0477,47.974,48.0385,64222.0
2018-01-22 15:20:00,52.17,52.21,52.16,52.21,61767.0,48.0477,48.0845,48.0385,48.0845,61767.0
2018-01-22 15:25:00,52.21,52.35,52.2,52.29,153009.0,48.0845,48.2135,48.0753,48.1582,153009.0
2018-01-22 15:30:00,52.29,52.3,52.2,52.2,77662.0,48.1582,48.1674,48.0753,48.0753,77662.0
2018-01-22 15:35:00,52.2,52.2,52.13,52.18,123873.0,48.0753,48.0753,48.0109,48.0569,123873.0
2018-01-22 15:40:00,52.18,52.23,52.17,52.22,50056.0,48.0569,48.1029,48.0477,48.0937,50056.0
2018-01-22 15:45:00,52.22,52.31,52.22,52.31,124604.0,48.0937,48.1766,48.0937,48.1766,124604.0
2018-01-22 15:50:00,52.31,52.32,52.21,52.23,171812.0,48.1766,48.1858,48.0845,48.1029,171812.0
2018-01-22 15:55:00,52.23,52.41,52.21,52.37,406182.0,48.1029,48.2687,48.0845,48.2319,406182.0
2018-01-23 09:30:00,52.52,52.61,52.37,52.47,63684.0,48.37,48.4529,48.2319,48.324,63684.0
2018-01-23 09:35:00,52.47,52.63,52.46,52.53,50793.0,48.324,48.4713,48.3148,48.3792,50793.0
2018-01-23 09:40:00,52.52,52.56,52.35,52.41,81969.0,48.37,48.4069,48.2135,48.2687,81969.0
2018-01-23 09:45:00,52.38,52.61,52.33,52.6,59593.0,48.2411,48.4529,48.195,48.4437,59593.0
2018-01-23 09:50:00,52.6,52.61,52.47,52.5,50769.0,48.4437,48.4529,48.324,48.3516,50769.0
2018-01-23 09:55:00,52.5,52.5,52.27,52.37,90432.0,48.3516,48.3516,48.1398,48.2319,90432.0
2018-01-23 10:00:00,52.35,52.35,52.19,52.19,18040.0,48.2135,48.2135,48.0661,48.0661,18040.0
2018-01-23 10:05:00,52.21,52.26,52.18,52.21,17180.0,48.0845,48.1306,48.0569,48.0845,17180.0
2018-01-23 10:10:00,52.19,52.27,52.17,52.21,47077.0,48.0661,48.1398,48.0477,48.0845,47077.0
2018-01-23 10:15:00,52.2,52.22,52.08,52.09,28887.0,48.0753,48.0937,47.9648,47.974,28887.0
2018-01-23 10:20:00,52.1,52.1,51.97,52.02,25699.0,47.9832,47.9832,47.8635,47.9095,25699.0
2018-01-23 10:25:00,52.03,52.03,51.94,51.99,37079.0,47.9188,47.9188,47.8359,47.8819,37079.0
2018-01-23 10:30:00,51.99,52.0,51.92,51.99,27324.0,47.8819,47.8911,47.8174,47.8819,27324.0
2018-01-23 10:35:00,52.0,52.04,51.96,51.97,24108.0,47.8911,47.928,47.8543,47.8635,24108.0
2018-01-23 10:40:00,51.98,51.98,51.9,51.93,17731.0,47.8727,47.8727,47.799,47.8267,17731.0
2018-01-23 10:45:00,51.94,51.94,51.82,51.82,22511.0,47.8359,47.8359,47.7253,47.7253,22511.0
2018-01-23 10:50:00,51.82,51.83,51.77,51.82,19308.0,47.7253,47.7346,47.6793,47.7253,19308.0
2018-01-23 10:55:00,51.82,51.98,51.82,51.92,48132.0,47.7253,47.8727,47.7253,47.8174,48132.0
2018-01-23 11:00:00,51.92,52.03,51.9,52.0,44305.0,47.8174,47.9188,47.799,47.8911,44305.0
2018-01-23 11:05:00,51.99,52.05,51.98,51.99,56791.0,47.8819,47.9372,47.8727,47.8819,56791.0
2018-01-23 11:10:00,51.99,52.01,51.99,52.0,16284.0,47.8819,47.9003,47.8819,47.8911,16284.0
2018-01-23 11:15:00,52.0,52.05,51.9,51.91,54882.0,47.8911,47.9372,47.799,47.8082,54882.0
2018-01-23 11:20:00,51.91,51.96,51.91,51.94,9510.0,47.8082,47.8543,47.8082,47.8359,9510.0
2018-01-23 11:25:00,51.94,51.96,51.9,51.93,18244.0,47.8359,47.8543,47.799,47.8267,18244.0
2018-01-23 11:30:00,51.93,51.95,51.9,51.9,29168.0,47.8267,47.8451,47.799,47.799,29168.0
2018-01-23 11:35:00,51.9,51.91,51.89,51.9,39522.0,47.799,47.8082,47.7898,47.799,39522.0
2018-01-23 11:40:00,51.9,51.92,51.82,51.89,29796.0,47.799,47.8174,47.7253,47.7898,29796.0
2018-01-23 11:45:00,51.88,51.89,51.81,51.84,13172.0,47.7806,47.7898,47.7161,47.7438,13172.0
2018-01-23 11:50:00,51.83,51.89,51.82,51.87,84271.0,47.7346,47.7898,47.7253,47.7714,84271.0
2018-01-23 11:55:00,51.87,51.92,51.84,51.9,34460.0,47.7714,47.8174,47.7438,47.799,34460.0
2018-01-23 12:00:00,51.9,51.91,51.87,51.88,8659.0,47.799,47.8082,47.7714,47.7806,8659.0
2018-01-23 12:05:00,51.87,51.87,51.84,51.87,16074.0,47.7714,47.7714,47.7438,47.7714,16074.0
2018-01-23 12:10:00,51.86,51.88,51.84,51.84,10188.0,47.7622,47.7806,47.7438,47.7438,10188.0
2018-01-23 12:15:00,51.85,51.87,51.85,51.86,5840.0,47.753,47.7714,47.753,47.7622,5840.0
2018-01-23 12:20:00,51.87,51.92,51.87,51.89,13955.0,47.7714,47.8174,47.7714,47.7898,13955.0
2018-01-23 12:25:00,51.89,51.94,51.87,51.92,11386.0,47.7898,47.8359,47.7714,47.8174,11386.0
2018-01-23 12:30:00,51.92,52.0,51.92,51.98,13687.0,47.8174,47.8911,47.8174,47.8727,13687.0
2018-01-23 12:35:00,51.98,51.98,51.92,51.93,5795.0,47.8727,47.8727,47.8174,47.8267,5795.0
2018-01-23 12:40:00,51.93,51.94,51.91,51.93,7993.0,47.8267,47.8359,47.8082,47.8267,7993.0
2018-01-23 12:45:00,51.92,51.96,51.92,51.96,8941.0,47.8174,47.8543,47.8174,47.8543,8941.0
2018-01-23 12:50:00,51.96,51.99,51.91,51.98,19270.0,47.8543,47.8819,47.8082,47.8727,19270.0
2018-01-23 12:55:00,51.99,52.18,51.99,52.18,25544.0,47.8819,48.0569,47.8819,48.0569,25544.0
2018-01-23 13:00:00,52.17,52.24,52.17,52.23,21198.0,48.0477,48.1122,48.0477,48.1029,21198.0
2018-01-23 13:05:00,52.22,52.32,52.22,52.29,28777.0,48.0937,48.1858,48.0937,48.1582,28777.0
2018-01-23 13:10:00,52.29,52.33,52.26,52.29,26318.0,48.1582,48.195,48.1306,48.1582,26318.0
2018-01-23 13:15:00,52.29,52.29,52.22,52.22,15941.0,48.1582,48.1582,48.0937,48.0937,15941.0
2018-01-23 13:20:00,52.22,52.22,52.17,52.19,8986.0,48.0937,48.0937,48.0477,48.0661,8986.0
2018-01-23 13:25:00,52.19,52.19,52.14,52.16,12854.0,48.0661,48.0661,48.0201,48.0385,12854.0
2018-01-23 13:30:00,52.15,52.2,52.15,52.19,14767.0,48.0293,48.0753,48.0293,48.0661,14767.0
2018-01-23 13:35:00,52.2,52.2,52.14,52.18,12630.0,48.0753,48.0753,48.0201,48.0569,12630.0
2018-01-23 13:40:00,52.18,52.28,52.18,52.28,17706.0,48.0569,48.149,48.0569,48.149,17706.0
2018-01-23 13:45:00,52.27,52.28,52.24,52.25,16872.0,48.1398,48.149,48.1122,48.1214,16872.0
2018-01-23 13:50:00,52.26,52.28,52.22,52.28,23396.0,48.1306,48.149,48.0937,48.149,23396.0
2018-01-23 13:55:00,52.27,52.29,52.23,52.23,33607.0,48.1398,48.1582,48.1029,48.1029,33607.0
2018-01-23 14:00:00,52.24,52.24,52.14,52.16,26552.0,48.1122,48.1122,48.0201,48.0385,26552.0
2018-01-23 14:05:00,52.16,52.17,52.15,52.15,11632.0,48.0385,48.0477,48.0293,48.0293,11632.0
2018-01-23 14:10:00,52.16,52.21,52.13,52.15,49087.0,48.0385,48.0845,48.0109,48.0293,49087.0
2018-01-23 14:15:00,52.15,52.19,52.13,52.18,17450.0,48.0293,48.0661,48.0109,48.0569,17450.0
2018-01-23 14:20:00,52.19,52.25,52.12,52.23,96074.0,48.0661,48.1214,48.0016,48.1029,96074.0
2018-01-23 14:25:00,52.23,52.34,52.22,52.34,51564.0,48.1029,48.2043,48.0937,48.2043,51564.0
2018-01-23 14:30:00,52.34,52.37,52.33,52.36,28514.0,48.2043,48.2319,48.195,48.2227,28514.0
2018-01-23 14:35:00,52.36,52.45,52.35,52.44,84060.0,48.2227,48.3056,48.2135,48.2964,84060.0
2018-01-23 14:40:00,52.44,52.52,52.43,52.51,60084.0,48.2964,48.37,48.2871,48.3608,60084.0
2018-01-23 14:45:00,52.51,52.61,52.5,52.55,41153.0,48.3608,48.4529,48.3516,48.3977,41153.0
2018-01-23 14:50:00,52.55,52.56,52.52,52.54,33793.0,48.3977,48.4069,48.37,48.3885,33793.0
2018-01-23 14:55:00,52.54,52.55,52.49,52.52,91516.0,48.3885,48.3977,48.3424,48.37,91516.0
2018-01-23 15:00:00,52.53,52.58,52.53,52.57,67745.0,48.3792,48.4253,48.3792,48.4161,67745.0
2018-01-23 15:05:00,52.57,52.57,52.44,52.45,103030.0,48.4161,48.4161,48.2964,48.3056,103030.0
2018-01-23 15:10:00,52.46,52.46,52.32,52.34,28129.0,48.3148,48.3148,48.1858,48.2043,28129.0
2018-01-23 15:15:00,52.34,52.38,52.33,52.36,31629.0,48.2043,48.2411,48.195,48.2227,31629.0
2018-01-23 15:20:00,52.36,52.39,52.34,52.37,38115.0,48.2227,48.2503,48.2043,48.2319,38115.0
2018-01-23 15:25:00,52.37,52.37,52.32,52.35,22919.0,48.2319,48.2319,48.1858,48.2135,22919.0
2018-01-23 15:30:00,52.36,52.46,52.35,52.44,52843.0,48.2227,48.3148,48.2135,48.2964,52843.0
2018-01-23 15:35:00,52.44,52.44,52.38,52.41,47307.0,48.2964,48.2964,48.2411,48.2687,47307.0
2018-01-23 15:40:00,52.41,52.46,52.39,52.46,52275.0,48.2687,48.3148,48.2503,48.3148,52275.0
2018-01-23 15:45:00,52.47,52.55,52.47,52.55,124421.0,48.324,48.3977,48.324,48.3977,124421.0
2018-01-23 15:50:00,52.55,52.56,52.47,52.47,157953.0,48.3977,48.4069,48.324,48.324,157953.0
2018-01-23 15:55:00,52.48,52.49,52.37,52.38,234099.0,48.3332,48.3424,48.2319,48.2411,234099.0
2018-01-24 09:30:00,52.4,52.46,52.19,52.24,39133.0,48.2595,48.3148,48.0661,48.1122,39133.0
2018-01-24 09:35:00,52.26,52.44,52.25,52.37,25979.0,48.1306,48.2964,48.1214,48.2319,25979.0
2018-01-24 09:40:00,52.35,52.39,52.23,52.38,43662.0,48.2135,48.2503,48.1029,48.2411,43662.0
2018-01-24 09:45:00,52.4,52.44,52.32,52.42,31287.0,48.2595,48.2964,48.1858,48.2779,31287.0
2018-01-24 09:50:00,52.43,52.45,52.35,52.42,22664.0,48.2871,48.3056,48.2135,48.2779,22664.0
2018-01-24 09:55:00,52.42,52.57,52.42,52.46,19556.0,48.2779,48.4161,48.2779,48.3148,19556.0
2018-01-24 10:00:00,52.46,52.57,52.44,52.52,16521.0,48.3148,48.4161,48.2964,48.37,16521.0
2018-01-24 10:05:00,52.52,52.56,52.48,52.55,20655.0,48.37,48.4069,48.3332,48.3977,20655.0
2018-01-24 10:10:00,52.56,52.57,52.52,52.55,25509.0,48.4069,48.4161,48.37,48.3977,25509.0
2018-01-24 10:15:00,52.55,52.56,52.33,52.35,19832.0,48.3977,48.4069,48.195,48.2135,19832.0
2018-01-24 10:20:00,52.34,52.35,52.29,52.31,20979.0,48.2043,48.2135,48.1582,48.1766,20979.0
2018-01-24 10:25:00,52.3,52.38,52.3,52.38,19767.0,48.1674,48.2411,48.1674,48.2411,19767.0
2018-01-24 10:30:00,52.4,52.44,52.35,52.43,24057.0,48.2595,48.2964,48.2135,48.2871,24057.0
2018-01-24 10:35:00,52.43,52.54,52.43,52.52,29936.0,48.2871,48.3885,48.2871,48.37,29936.0
2018-01-24 10:40:00,52.53,52.74,52.53,52.63,162524.0,48.3792,48.5727,48.3792,48.4713,162524.0
2018-01-24 10:45:00,52.62,52.64,52.57,52.58,16871.0,48.4621,48.4806,48.4161,48.4253,16871.0
2018-01-24 10:50:00,52.58,52.6,52.53,52.6,19803.0,48.4253,48.4437,48.3792,48.4437,19803.0
2018-01-24 10:55:00,52.59,52.6,52.41,52.5,109604.0,48.4345,48.4437,48.2687,48.3516,109604.0
2018-01-24 11:00:00,52.5,52.66,52.5,52.61,73420.0,48.3516,48.499,48.3516,48.4529,73420.0
2018-01-24 11:05:00,52.62,52.65,52.43,52.44,43180.0,48.4621,48.4898,48.2871,48.2964,43180.0
2018-01-24 11:10:00,52.44,52.48,52.25,52.29,26788.0,48.2964,48.3332,48.1214,48.1582,26788.0
2018-01-24 11:15:00,52.27,52.34,52.22,52.29,31012.0,48.1398,48.2043,48.0937,48.1582,31012.0
2018-01-24 11:20:00,52.3,52.3,52.16,52.19,20849.0,48.1674,48.1674,48.0385,48.0661,20849.0
2018-01-24 11:25:00,52.21,52.25,52.2,52.22,10834.0,48.0845,48.1214,48.0753,48.0937,10834.0
2018-01-24 11:30:00,52.21,52.23,52.02,52.07,32237.0,48.0845,48.1029,47.9095,47.9556,32237.0
2018-01-24 11:35:00,52.08,52.13,51.97,52.04,33171.0,47.9648,48.0109,47.8635,47.928,33171.0
2018-01-24 11:40:00,52.05,52.15,52.05,52.1,12953.0,47.9372,48.0293,47.9372,47.9832,12953.0
2018-01-24 11:45:00,52.09,52.09,51.99,52.01,13222.0,47.974,47.974,47.8819,47.9003,13222.0
2018-01-24 11:50:00,52.01,52.09,51.97,52.08,15587.0,47.9003,47.974,47.8635,47.9648,15587.0
2018-01-24 11:55:00,52.07,52.07,51.96,51.98,12048.0,47.9556,47.9556,47.8543,47.8727,12048.0
2018-01-24 12:00:00,51.96,51.96,51.86,51.88,16350.0,47.8543,47.8543,47.7622,47.7806,16350.0
2018-01-24 12:05:00,51.9,51.96,51.9,51.93,15063.0,47.799,47.8543,47.799,47.8267,15063.0
2018-01-24 12:10:00,51.92,51.99,51.9,51.98,11550.0,47.8174,47.8819,47.799,47.8727,11550.0
2018-01-24 12:15:00,51.98,51.98,51.9,51.93,13319.0,47.8727,47.8727,47.799,47.8267,13319.0
2018-01-24 12:20:00,51.94,51.95,51.8,51.8,12834.0,47.8359,47.8451,47.7069,47.7069,12834.0
2018-01-24 12:25:00,51.79,51.83,51.72,51.77,17491.0,47.6977,47.7346,47.6332,47.6793,17491.0
2018-01-24 12:30:00,51.77,51.78,51.75,51.76,13240.0,47.6793,47.6885,47.6609,47.6701,13240.0
2018-01-24 12:35:00,51.76,51.76,51.66,51.66,19171.0,47.6701,47.6701,47.578,47.578,19171.0
2018-01-24 12:40:00,51.66,51.72,51.61,51.71,20684.0,47.578,47.6332,47.5319,47.624,20684.0
2018-01-24 12:45:00,51.7,51.7,51.64,51.69,13997.0,47.6148,47.6148,47.5596,47.6056,13997.0
2018-01-24 12:50:00,51.67,51.71,51.63,51.63,8947.0,47.5872,47.624,47.5504,47.5504,8947.0
2018-01-24 12:55:00,51.64,51.7,51.64,51.67,11149.0,47.5596,47.6148,47.5596,47.5872,11149.0
2018-01-24 13:00:00,51.68,51.7,51.6,51.61,12998.0,47.5964,47.6148,47.5227,47.5319,12998.0
2018-01-24 13:05:00,51.61,51.62,51.46,51.47,22611.0,47.5319,47.5411,47.3938,47.403,22611.0
2018-01-24 13:10:00,51.46,51.48,51.42,51.48,19678.0,47.3938,47.4122,47.357,47.4122,19678.0
2018-01-24 13:15:00,51.48,51.48,51.41,51.48,14943.0,47.4122,47.4122,47.3477,47.4122,14943.0
2018-01-24 13:20:00,51.47,51.59,51.45,51.59,48992.0,47.403,47.5135,47.3846,47.5135,48992.0
2018-01-24 13:25:00,51.59,51.69,51.58,51.66,17707.0,47.5135,47.6056,47.5043,47.578,17707.0
2018-01-24 13:30:00,51.66,51.76,51.64,51.75,12049.0,47.578,47.6701,47.5596,47.6609,12049.0
2018-01-24 13:35:00,51.79,51.89,51.73,51.87,49937.0,47.6977,47.7898,47.6425,47.7714,49937.0
2018-01-24 13:40:00,51.86,51.98,51.84,51.95,14999.0,47.7622,47.8727,47.7438,47.8451,14999.0
2018-01-24 13:45:00,51.95,51.97,51.87,51.89,12058.0,47.8451,47.8635,47.7714,47.7898,12058.0
2018-01-24 13:50:00,51.89,51.94,51.85,51.93,14084.0,47.7898,47.8359,47.753,47.8267,14084.0
2018-01-24 13:55:00,51.93,51.94,51.84,51.88,14252.0,47.8267,47.8359,47.7438,47.7806,14252.0
2018-01-24 14:00:00,51.87,51.89,51.84,51.85,18798.0,47.7714,47.7898,47.7438,47.753,18798.0
2018-01-24 14:05:00,51.85,51.88,51.82,51.82,23015.0,47.753,47.7806,47.7253,47.7253,23015.0
2018-01-24 14:10:00,51.81,51.82,51.78,51.78,11131.0,47.7161,47.7253,47.6885,47.6885,11131.0
2018-01-24 14:15:00,51.79,51.94,51.78,51.94,19123.0,47.6977,47.8359,47.6885,47.8359,19123.0
2018-01-24 14:20:00,51.96,51.99,51.92,51.93,38757.0,47.8543,47.8819,47.8174,47.8267,38757.0
2018-01-24 14:25:00,51.94,52.02,51.93,52.02,89489.0,47.8359,47.9095,47.8267,47.9095,89489.0
2018-01-24 14:30:00,52.02,52.02,51.93,51.95,33007.0,47.9095,47.9095,47.8267,47.8451,33007.0
2018-01-24 14:35:00,51.94,51.95,51.89,51.91,12742.0,47.8359,47.8451,47.7898,47.8082,12742.0
2018-01-24 14:40:00,51.9,51.92,51.87,51.92,14258.0,47.799,47.8174,47.7714,47.8174,14258.0
2018-01-24 14:45:00,51.93,52.03,51.93,52.01,22321.0,47.8267,47.9188,47.8267,47.9003,22321.0
2018-01-24 14:50:00,52.0,52.01,51.92,51.95,15435.0,47.8911,47.9003,47.8174,47.8451,15435.0
2018-01-24 14:55:00,51.95,52.01,51.95,52.0,21850.0,47.8451,47.9003,47.8451,47.8911,21850.0
2018-01-24 15:00:00,52.0,52.01,51.9,51.91,40887.0,47.8911,47.9003,47.799,47.8082,40887.0
2018-01-24 15:05:00,51.91,51.96,51.89,51.92,37482.0,47.8082,47.8543,47.7898,47.8174,37482.0
2018-01-24 15:10:00,51.93,52.01,51.89,51.91,55584.0,47.8267,47.9003,47.7898,47.8082,55584.0
2018-01-24 15:15:00,51.91,51.93,51.85,51.9,28658.0,47.8082,47.8267,47.753,47.799,28658.0
2018-01-24 15:20:00,51.9,51.92,51.89,51.91,17878.0,47.799,47.8174,47.7898,47.8082,17878.0
2018-01-24 15:25:00,51.91,51.92,51.87,51.88,21153.0,47.8082,47.8174,47.7714,47.7806,21153.0
2018-01-24 15:30:00,51.88,51.89,51.79,51.83,40964.0,47.7806,47.7898,47.6977,47.7346,40964.0
2018-01-24 15:35:00,51.83,51.89,51.83,51.87,37462.0,47.7346,47.7898,47.7346,47.7714,37462.0
2018-01-24 15:40:00,51.86,51.87,51.82,51.83,41504.0,47.7622,47.7714,47.7253,47.7346,41504.0
2018-01-24 15:45:00,51.83,52.01,51.82,51.98,218050.0,47.7346,47.9003,47.7253,47.8727,218050.0
2018-01-24 15:50:00,51.97,51.99,51.94,51.95,109729.0,47.8635,47.8819,47.8359,47.8451,109729.0
2018-01-24 15:55:00,51.95,51.96,51.84,51.85,224537.0,47.8451,47.8543,47.7438,47.753,224537.0
2018-01-25 09:30:00,51.91,51.95,51.2,51.21,278596.0,47.8082,47.8451,47.1543,47.1635,278596.0
2018-01-25 09:35:00,51.22,51.34,51.13,51.24,40945.0,47.1728,47.2833,47.0899,47.1912,40945.0
2018-01-25 09:40:00,51.26,51.28,50.96,50.96,52060.0,47.2096,47.228,46.9333,46.9333,52060.0
2018-01-25 09:45:00,50.96,50.98,50.62,50.64,75999.0,46.9333,46.9517,46.6202,46.6386,75999.0
2018-01-25 09:50:00,50.66,50.99,50.6,50.95,93507.0,46.657,46.9609,46.6017,46.9241,93507.0
2018-01-25 09:55:00,50.92,50.94,50.72,50.79,101484.0,46.8965,46.9149,46.7123,46.7767,101484.0
2018-01-25 10:00:00,50.75,50.78,50.31,50.33,216156.0,46.7399,46.7675,46.3347,46.3531,216156.0
2018-01-25 10:05:00,50.34,50.4,50.2,50.22,177097.0,46.3623,46.4175,46.2334,46.2518,177097.0
2018-01-25 10:10:00,50.2,50.45,50.14,50.44,154787.0,46.2334,46.4636,46.1781,46.4544,154787.0
2018-01-25 10:15:00,50.41,50.47,50.25,50.36,195102.0,46.4268,46.482,46.2794,46.3807,195102.0
2018-01-25 10:20:00,50.36,50.56,50.34,50.52,147379.0,46.3807,46.5649,46.3623,46.5281,147379.0
2018-01-25 10:25:00,50.52,50.65,50.46,50.65,95380.0,46.5281,46.6478,46.4728,46.6478,95380.0
2018-01-25 10:30:00,50.65,50.78,50.59,50.78,155793.0,46.6478,46.7675,46.5925,46.7675,155793.0
2018-01-25 10:35:00,50.77,50.8,50.59,50.64,111576.0,46.7583,46.7859,46.5925,46.6386,111576.0
2018-01-25 10:40:00,50.64,50.73,50.61,50.68,64753.0,46.6386,46.7215,46.611,46.6754,64753.0
2018-01-25 10:45:00,50.68,50.71,50.49,50.6,78072.0,46.6754,46.7031,46.5004,46.6017,78072.0
2018-01-25 10:50:00,50.61,50.67,50.59,50.59,46014.0,46.611,46.6662,46.5925,46.5925,46014.0
2018-01-25 10:55:00,50.6,50.66,50.55,50.64,43647.0,46.6017,46.657,46.5557,46.6386,43647.0
2018-01-25 11:00:00,50.65,50.7,50.63,50.63,65376.0,46.6478,46.6938,46.6294,46.6294,65376.0
2018-01-25 11:05:00,50.63,50.64,50.51,50.51,38059.0,46.6294,46.6386,46.5189,46.5189,38059.0
2018-01-25 11:10:00,50.5,50.56,50.47,50.5,33647.0,46.5096,46.5649,46.482,46.5096,33647.0
2018-01-25 11:15:00,50.5,50.51,50.38,50.39,35550.0,46.5096,46.5189,46.3991,46.4083,35550.0
2018-01-25 11:20:00,50.37,50.44,50.32,50.44,42569.0,46.3899,46.4544,46.3439,46.4544,42569.0
2018-01-25 11:25:00,50.44,50.44,50.35,50.41,128630.0,46.4544,46.4544,46.3715,46.4268,128630.0
2018-01-25 11:30:00,50.42,50.47,50.41,50.43,18142.0,46.436,46.482,46.4268,46.4452,18142.0
2018-01-25 11:35:00,50.43,50.43,50.38,50.38,37801.0,46.4452,46.4452,46.3991,46.3991,37801.0
2018-01-25 11:40:00,50.38,50.51,50.36,50.5,26331.0,46.3991,46.5189,46.3807,46.5096,26331.0
2018-01-25 11:45:00,50.5,50.54,50.4,50.53,65955.0,46.5096,46.5465,46.4175,46.5373,65955.0
2018-01-25 11:50:00,50.54,50.62,50.51,50.62,36037.0,46.5465,46.6202,46.5189,46.6202,36037.0
2018-01-25 11:55:00,50.63,50.64,50.58,50.61,53594.0,46.6294,46.6386,46.5833,46.611,53594.0
2018-01-25 12:00:00,50.61,50.61,50.53,50.6,44087.0,46.611,46.611,46.5373,46.6017,44087.0
2018-01-25 12:05:00,50.59,50.63,50.58,50.6,97994.0,46.5925,46.6294,46.5833,46.6017,97994.0
2018-01-25 12:10:00,50.6,50.66,50.6,50.64,59955.0,46.6017,46.657,46.6017,46.6386,59955.0
2018-01-25 12:15:00,50.63,50.66,50.6,50.65,60365.0,46.6294,46.657,46.6017,46.6478,60365.0
2018-01-25 12:20:00,50.65,50.65,50.59,50.63,36695.0,46.6478,46.6478,46.5925,46.6294,36695.0
2018-01-25 12:25:00,50.63,50.63,50.58,50.6,33122.0,46.6294,46.6294,46.5833,46.6017,33122.0
2018-01-25 12:30:00,50.61,50.65,50.6,50.62,14905.0,46.611,46.6478,46.6017,46.6202,14905.0
2018-01-25 12:35:00,50.63,50.66,50.6,50.63,20775.0,46.6294,46.657,46.6017,46.6294,20775.0
2018-01-25 12:40:00,50.63,50.63,50.55,50.56,19564.0,46.6294,46.6294,46.5557,46.5649,19564.0
2018-01-25 12:45:00,50.56,50.6,50.55,50.6,64356.0,46.5649,46.6017,46.5557,46.6017,64356.0
2018-01-25 12:50:00,50.59,50.6,50.52,50.53,27171.0,46.5925,46.6017,46.5281,46.5373,27171.0
2018-01-25 12:55:00,50.53,50.58,50.53,50.58,23451.0,46.5373,46.5833,46.5373,46.5833,23451.0
2018-01-25 13:00:00,50.57,50.6,50.53,50.54,86106.0,46.5741,46.6017,46.5373,46.5465,86106.0
2018-01-25 13:05:00,50.54,50.66,50.54,50.66,46235.0,46.5465,46.657,46.5465,46.657,46235.0
2018-01-25 13:10:00,50.66,50.7,50.64,50.67,26923.0,46.657,46.6938,46.6386,46.6662,26923.0
2018-01-25 13:15:00,50.67,50.68,50.64,50.68,16646.0,46.6662,46.6754,46.6386,46.6754,16646.0
2018-01-25 13:20:00,50.68,50.69,50.66,50.67,33883.0,46.6754,46.6846,46.657,46.6662,33883.0
2018-01-25 13:25:00,50.67,50.7,50.62,50.63,56869.0,46.6662,46.6938,46.6202,46.6294,56869.0
2018-01-25 13:30:00,50.62,50.62,50.58,50.59,21478.0,46.6202,46.6202,46.5833,46.5925,21478.0
2018-01-25 13:35:00,50.59,50.67,50.59,50.65,124494.0,46.5925,46.6662,46.5925,46.6478,124494.0
2018-01-25 13:40:00,50.65,50.7,50.64,50.69,37924.0,46.6478,46.6938,46.6386,46.6846,37924.0
2018-01-25 13:45:00,50.69,50.7,50.66,50.7,50321.0,46.6846,46.6938,46.657,46.6938,50321.0
2018-01-25 13:50:00,50.7,50.78,50.69,50.75,78020.0,46.6938,46.7675,46.6846,46.7399,78020.0
2018-01-25 13:55:00,50.75,50.76,50.71,50.75,21557.0,46.7399,46.7491,46.7031,46.7399,21557.0
2018-01-25 14:00:00,50.75,50.79,50.75,50.77,66360.0,46.7399,46.7767,46.7399,46.7583,66360.0
2018-01-25 14:05:00,50.77,50.8,50.74,50.75,58135.0,46.7583,46.7859,46.7307,46.7399,58135.0
2018-01-25 14:10:00,50.74,50.75,50.54,50.56,55405.0,46.7307,46.7399,46.5465,46.5649,55405.0
2018-01-25 14:15:00,50.56,50.57,50.46,50.5,26009.0,46.5649,46.5741,46.4728,46.5096,26009.0
2018-01-25 14:20:00,50.5,50.5,50.36,50.39,64486.0,46.5096,46.5096,46.3807,46.4083,64486.0
2018-01-25 14:25:00,50.39,50.43,50.37,50.42,23906.0,46.4083,46.4452,46.3899,46.436,23906.0
2018-01-25 14:30:00,50.42,50.43,50.37,50.38,36934.0,46.436,46.4452,46.3899,46.3991,36934.0
2018-01-25 14:35:00,50.38,50.38,50.22,50.23,40929.0,46.3991,46.3991,46.2518,46.261,40929.0
2018-01-25 14:40:00,50.23,50.32,50.23,50.29,51631.0,46.261,46.3439,46.261,46.3162,51631.0
2018-01-25 14:45:00,50.29,50.31,50.2,50.24,41718.0,46.3162,46.3347,46.2334,46.2702,41718.0
2018-01-25 14:50:00,50.25,50.26,49.97,50.05,141437.0,46.2794,46.2886,46.0215,46.0952,141437.0
2018-01-25 14:55:00,50.05,50.1,50.0,50.01,181496.0,46.0952,46.1413,46.0492,46.0584,181496.0
2018-01-25 15:00:00,50.01,50.04,49.88,49.92,129730.0,46.0584,46.086,45.9386,45.9755,129730.0
2018-01-25 15:05:00,49.93,50.04,49.91,49.93,68792.0,45.9847,46.086,45.9663,45.9847,68792.0
2018-01-25 15:10:00,49.93,49.95,49.82,49.85,124222.0,45.9847,46.0031,45.8834,45.911,124222.0
2018-01-25 15:15:00,49.84,50.07,49.84,50.06,111028.0,45.9018,46.1136,45.9018,46.1044,111028.0
2018-01-25 15:20:00,50.05,50.15,50.05,50.15,124570.0,46.0952,46.1873,46.0952,46.1873,124570.0
2018-01-25 15:25:00,50.15,50.22,50.15,50.19,58569.0,46.1873,46.2518,46.1873,46.2241,58569.0
2018-01-25 15:30:00,50.19,50.22,50.16,50.18,74486.0,46.2241,46.2518,46.1965,46.2149,74486.0
2018-01-25 15:35:00,50.18,50.21,50.15,50.21,107524.0,46.2149,46.2426,46.1873,46.2426,107524.0
2018-01-25 15:40:00,50.21,50.27,50.16,50.24,123804.0,46.2426,46.2978,46.1965,46.2702,123804.0
2018-01-25 15:45:00,50.23,50.34,50.23,50.3,222496.0,46.261,46.3623,46.261,46.3255,222496.0
2018-01-25 15:50:00,50.31,50.34,50.29,50.3,271479.0,46.3347,46.3623,46.3162,46.3255,271479.0
2018-01-25 15:55:00,50.29,50.37,50.29,50.36,410304.0,46.3162,46.3899,46.3162,46.3807,410304.0
2018-01-26 09:30:00,50.68,50.83,50.56,50.68,75335.0,46.6754,46.8136,46.5649,46.6754,75335.0
2018-01-26 09:35:00,50.67,50.71,50.42,50.45,65187.0,46.6662,46.7031,46.436,46.4636,65187.0
2018-01-26 09:40:00,50.44,50.45,50.04,50.11,205109.0,46.4544,46.4636,46.086,46.1505,205109.0
2018-01-26 09:45:00,50.11,50.25,50.04,50.23,129595.0,46.1505,46.2794,46.086,46.261,129595.0
2018-01-26 09:50:00,50.27,50.34,50.17,50.34,171131.0,46.2978,46.3623,46.2057,46.3623,171131.0
2018-01-26 09:55:00,50.34,50.59,50.34,50.58,95527.0,46.3623,46.5925,46.3623,46.5833,95527.0
2018-01-26 10:00:00,50.58,50.98,50.56,50.87,65566.0,46.5833,46.9517,46.5649,46.8504,65566.0
2018-01-26 10:05:00,50.87,51.01,50.87,51.0,52012.0,46.8504,46.9793,46.8504,46.9701,52012.0
2018-01-26 10:10:00,51.0,51.01,50.74,50.74,85709.0,46.9701,46.9793,46.7307,46.7307,85709.0
2018-01-26 10:15:00,50.74,50.93,50.69,50.91,103870.0,46.7307,46.9057,46.6846,46.8873,103870.0
2018-01-26 10:20:00,50.9,50.93,50.79,50.8,85885.0,46.878,46.9057,46.7767,46.7859,85885.0
2018-01-26 10:25:00,50.8,50.94,50.8,50.94,56531.0,46.7859,46.9149,46.7859,46.9149,56531.0
2018-01-26 10:30:00,50.94,50.94,50.84,50.91,110857.0,46.9149,46.9149,46.8228,46.8873,110857.0
2018-01-26 10:35:00,50.92,50.95,50.85,50.88,67734.0,46.8965,46.9241,46.832,46.8596,67734.0
2018-01-26 10:40:00,50.89,50.93,50.82,50.84,40124.0,46.8688,46.9057,46.8044,46.8228,40124.0
2018-01-26 10:45:00,50.84,50.84,50.72,50.74,23578.0,46.8228,46.8228,46.7123,46.7307,23578.0
2018-01-26 10:50:00,50.73,50.77,50.68,50.74,21117.0,46.7215,46.7583,46.6754,46.7307,21117.0
2018-01-26 10:55:00,50.73,50.73,50.48,50.49,47297.0,46.7215,46.7215,46.4912,46.5004,47297.0
2018-01-26 11:00:00,50.5,50.56,50.42,50.42,48290.0,46.5096,46.5649,46.436,46.436,48290.0
2018-01-26 11:05:00,50.42,50.45,50.35,50.38,46686.0,46.436,46.4636,46.3715,46.3991,46686.0
2018-01-26 11:10:00,50.4,50.57,50.37,50.47,43366.0,46.4175,46.5741,46.3899,46.482,43366.0
2018-01-26 11:15:00,50.48,50.53,50.44,50.47,15833.0,46.4912,46.5373,46.4544,46.482,15833.0
2018-01-26 11:20:00,50.48,50.58,50.44,50.58,19056.0,46.4912,46.5833,46.4544,46.5833,19056.0
2018-01-26 11:25:00,50.58,50.63,50.56,50.6,17903.0,46.5833,46.6294,46.5649,46.6017,17903.0
2018-01-26 11:30:00,50.6,50.63,50.54,50.58,12769.0,46.6017,46.6294,46.5465,46.5833,12769.0
2018-01-26 11:35:00,50.58,50.66,50.52,50.64,46995.0,46.5833,46.657,46.5281,46.6386,46995.0
2018-01-26 11:40:00,50.64,50.77,50.61,50.77,33261.0,46.6386,46.7583,46.611,46.7583,33261.0
2018-01-26 11:45:00,50.77,50.77,50.68,50.7,20217.0,46.7583,46.7583,46.6754,46.6938,20217.0
2018-01-26 11:50:00,50.72,50.74,50.67,50.67,16353.0,46.7123,46.7307,46.6662,46.6662,16353.0
2018-01-26 11:55:00,50.68,50.73,50.68,50.69,19037.0,46.6754,46.7215,46.6754,46.6846,19037.0
2018-01-26 12:00:00,50.7,50.7,50.64,50.7,12724.0,46.6938,46.6938,46.6386,46.6938,12724.0
2018-01-26 12:05:00,50.7,50.71,50.63,50.69,21836.0,46.6938,46.7031,46.6294,46.6846,21836.0
2018-01-26 12:10:00,50.69,50.69,50.63,50.69,24499.0,46.6846,46.6846,46.6294,46.6846,24499.0
2018-01-26 12:15:00,50.69,50.72,50.68,50.69,12135.0,46.6846,46.7123,46.6754,46.6846,12135.0
2018-01-26 12:20:00,50.7,50.72,50.69,50.72,24848.0,46.6938,46.7123,46.6846,46.7123,24848.0
2018-01-26 12:25:00,50.71,50.73,50.7,50.71,11958.0,46.7031,46.7215,46.6938,46.7031,11958.0
2018-01-26 12:30:00,50.71,50.71,50.65,50.66,13991.0,46.7031,46.7031,46.6478,46.657,13991.0
2018-01-26 12:35:00,50.65,50.66,50.57,50.57,25177.0,46.6478,46.657,46.5741,46.5741,25177.0
2018-01-26 12:40:00,50.58,50.58,50.53,50.57,11000.0,46.5833,46.5833,46.5373,46.5741,11000.0
2018-01-26 12:45:00,50.57,50.63,50.56,50.61,14483.0,46.5741,46.6294,46.5649,46.611,14483.0
2018-01-26 12:50:00,50.62,50.63,50.57,50.62,10793.0,46.6202,46.6294,46.5741,46.6202,10793.0
2018-01-26 12:55:00,50.63,50.66,50.57,50.58,9300.0,46.6294,46.657,46.5741,46.5833,9300.0
2018-01-26 13:00:00,50.58,50.61,50.57,50.61,15695.0,46.5833,46.611,46.5741,46.611,15695.0
2018-01-26 13:05:00,50.61,50.61,50.56,50.57,25219.0,46.611,46.611,46.5649,46.5741,25219.0
2018-01-26 13:10:00,50.57,50.57,50.5,50.51,14745.0,46.5741,46.5741,46.5096,46.5189,14745.0
2018-01-26 13:15:00,50.52,50.58,50.52,50.55,13126.0,46.5281,46.5833,46.5281,46.5557,13126.0
2018-01-26 13:20:00,50.54,50.6,50.54,50.59,16982.0,46.5465,46.6017,46.5465,46.5925,16982.0
2018-01-26 13:25:00,50.6,50.62,50.56,50.57,24136.0,46.6017,46.6202,46.5649,46.5741,24136.0
2018-01-26 13:30:00,50.56,50.57,50.52,50.53,11292.0,46.5649,46.5741,46.5281,46.5373,11292.0
2018-01-26 13:35:00,50.52,50.57,50.51,50.56,27233.0,46.5281,46.5741,46.5189,46.5649,27233.0
2018-01-26 13:40:00,50.57,50.61,50.56,50.59,40601.0,46.5741,46.611,46.5649,46.5925,40601.0
2018-01-26 13:45:00,50.6,50.61,50.55,50.55,16986.0,46.6017,46.611,46.5557,46.5557,16986.0
2018-01-26 13:50:00,50.55,50.58,50.54,50.55,16326.0,46.5557,46.5833,46.5465,46.5557,16326.0
2018-01-26 13:55:00,50.55,50.55,50.51,50.51,16390.0,46.5557,46.5557,46.5189,46.5189,16390.0
2018-01-26 14:00:00,50.52,50.53,50.42,50.43,31354.0,46.5281,46.5373,46.436,46.4452,31354.0
2018-01-26 14:05:00,50.42,50.43,50.32,50.36,54487.0,46.436,46.4452,46.3439,46.3807,54487.0
2018-01-26 14:10:00,50.36,50.37,50.34,50.36,55170.0,46.3807,46.3899,46.3623,46.3807,55170.0
2018-01-26 14:15:00,50.36,50.37,50.35,50.36,69745.0,46.3807,46.3899,46.3715,46.3807,69745.0
2018-01-26 14:20:00,50.36,50.46,50.36,50.44,107968.0,46.3807,46.4728,46.3807,46.4544,107968.0
2018-01-26 14:25:00,50.45,50.46,50.38,50.4,24879.0,46.4636,46.4728,46.3991,46.4175,24879.0
2018-01-26 14:30:00,50.39,50.39,50.29,50.3,32476.0,46.4083,46.4083,46.3162,46.3255,32476.0
2018-01-26 14:35:00,50.3,50.32,50.24,50.25,34714.0,46.3255,46.3439,46.2702,46.2794,34714.0
2018-01-26 14:40:00,50.25,50.32,50.24,50.25,31402.0,46.2794,46.3439,46.2702,46.2794,31402.0
2018-01-26 14:45:00,50.25,50.28,50.23,50.27,29782.0,46.2794,46.307,46.261,46.2978,29782.0
2018-01-26 14:50:00,50.26,50.26,50.14,50.16,36011.0,46.2886,46.2886,46.1781,46.1965,36011.0
2018-01-26 14:55:00,50.16,50.24,50.16,50.18,36664.0,46.1965,46.2702,46.1965,46.2149,36664.0
2018-01-26 15:00:00,50.19,50.19,50.12,50.15,40895.0,46.2241,46.2241,46.1597,46.1873,40895.0
2018-01-26 15:05:00,50.15,50.15,50.09,50.1,52588.0,46.1873,46.1873,46.132,46.1413,52588.0
2018-01-26 15:10:00,50.09,50.16,50.09,50.16,54396.0,46.132,46.1965,46.132,46.1965,54396.0
2018-01-26 15:15:00,50.16,50.19,50.13,50.15,36501.0,46.1965,46.2241,46.1689,46.1873,36501.0
2018-01-26 15:20:00,50.16,50.18,50.14,50.17,43456.0,46.1965,46.2149,46.1781,46.2057,43456.0
2018-01-26 15:25:00,50.16,50.22,50.16,50.18,30304.0,46.1965,46.2518,46.1965,46.2149,30304.0
2018-01-26 15:30:00,50.18,50.21,50.14,50.21,71973.0,46.2149,46.2426,46.1781,46.2426,71973.0
2018-01-26 15:35:00,50.21,50.24,50.17,50.18,95583.0,46.2426,46.2702,46.2057,46.2149,95583.0
2018-01-26 15:40:00,50.18,50.2,50.17,50.17,67729.0,46.2149,46.2334,46.2057,46.2057,67729.0
2018-01-26 15:45:00,50.17,50.2,50.14,50.16,127428.0,46.2057,46.2334,46.1781,46.1965,127428.0
2018-01-26 15:50:00,50.16,50.19,50.15,50.17,121698.0,46.1965,46.2241,46.1873,46.2057,121698.0
2018-01-26 15:55:00,50.17,50.37,50.17,50.35,510072.0,46.2057,46.3899,46.2057,46.3715,510072.0
2018-01-29 09:30:00,50.07,50.24,49.43,49.56,226359.0,46.1136,46.2702,45.5242,45.6439,226359.0
2018-01-29 09:35:00,49.58,50.06,49.58,49.98,139521.0,45.6623,46.1044,45.6623,46.0307,139521.0
2018-01-29 09:40:00,49.98,50.25,49.87,50.1,76334.0,46.0307,46.2794,45.9294,46.1413,76334.0
2018-01-29 09:45:00,50.09,50.13,49.94,49.94,88770.0,46.132,46.1689,45.9939,45.9939,88770.0
2018-01-29 09:50:00,49.95,50.0,49.82,49.83,56170.0,46.0031,46.0492,45.8834,45.8926,56170.0
2018-01-29 09:55:00,49.84,49.85,49.61,49.61,55109.0,45.9018,45.911,45.69,45.69,55109.0
2018-01-29 10:00:00,49.63,49.65,49.37,49.44,117738.0,45.7084,45.7268,45.4689,45.5334,117738.0
2018-01-29 10:05:00,49.42,49.48,49.1,49.13,182220.0,45.515,45.5702,45.2203,45.2479,182220.0
2018-01-29 10:10:00,49.14,49.37,49.13,49.33,108308.0,45.2571,45.4689,45.2479,45.4321,108308.0
2018-01-29 10:15:00,49.35,49.36,49.25,49.28,97165.0,45.4505,45.4597,45.3584,45.386,97165.0
2018-01-29 10:20:00,49.27,49.6,49.23,49.6,105234.0,45.3768,45.6808,45.34,45.6808,105234.0
2018-01-29 10:25:00,49.6,49.64,49.54,49.57,51021.0,45.6808,45.7176,45.6255,45.6531,51021.0
2018-01-29 10:30:00,49.57,49.58,49.25,49.25,71590.0,45.6531,45.6623,45.3584,45.3584,71590.0
2018-01-29 10:35:00,49.26,49.26,48.94,49.05,126701.0,45.3676,45.3676,45.0729,45.1742,126701.0
2018-01-29 10:40:00,49.06,49.13,48.8,48.91,146231.0,45.1834,45.2479,44.944,45.0453,146231.0
2018-01-29 10:45:00,48.92,49.03,48.91,48.99,124122.0,45.0545,45.1558,45.0453,45.119,124122.0
2018-01-29 10:50:00,49.0,49.0,48.82,48.89,97122.0,45.1282,45.1282,44.9624,45.0269,97122.0
2018-01-29 10:55:00,48.9,48.97,48.86,48.87,61638.0,45.0361,45.1005,44.9992,45.0084,61638.0
2018-01-29 11:00:00,48.87,48.9,48.7,48.75,113865.0,45.0084,45.0361,44.8519,44.8979,113865.0
2018-01-29 11:05:00,48.75,48.78,48.54,48.66,183860.0,44.8979,44.9256,44.7045,44.815,183860.0
2018-01-29 11:10:00,48.67,48.77,48.63,48.73,142748.0,44.8242,44.9163,44.7874,44.8795,142748.0
2018-01-29 11:15:00,48.73,48.74,48.61,48.63,141009.0,44.8795,44.8887,44.769,44.7874,141009.0
2018-01-29 11:20:00,48.64,48.96,48.64,48.86,124625.0,44.7966,45.0913,44.7966,44.9992,124625.0
2018-01-29 11:25:00,48.85,48.86,48.71,48.83,56477.0,44.99,44.9992,44.8611,44.9716,56477.0
2018-01-29 11:30:00,48.85,48.96,48.8,48.95,47174.0,44.99,45.0913,44.944,45.0821,47174.0
2018-01-29 11:35:00,48.95,48.95,48.86,48.88,38724.0,45.0821,45.0821,44.9992,45.0177,38724.0
2018-01-29 11:40:00,48.89,48.89,48.78,48.81,62777.0,45.0269,45.0269,44.9256,44.9532,62777.0
2018-01-29 11:45:00,48.82,48.87,48.72,48.73,56675.0,44.9624,45.0084,44.8703,44.8795,56675.0
2018-01-29 11:50:00,48.73,48.81,48.71,48.77,60580.0,44.8795,44.9532,44.8611,44.9163,60580.0
2018-01-29 11:55:00,48.76,48.76,48.64,48.64,54644.0,44.9071,44.9071,44.7966,44.7966,54644.0
2018-01-29 12:00:00,48.64,48.67,48.51,48.62,68025.0,44.7966,44.8242,44.6769,44.7782,68025.0
2018-01-29 12:05:00,48.62,48.67,48.56,48.65,74937.0,44.7782,44.8242,44.7229,44.8058,74937.0
2018-01-29 12:10:00,48.66,48.77,48.64,48.75,56283.0,44.815,44.9163,44.7966,44.8979,56283.0
2018-01-29 12:15:00,48.76,48.78,48.67,48.7,94914.0,44.9071,44.9256,44.8242,44.8519,94914.0
2018-01-29 12:20:00,48.71,48.76,48.63,48.68,87196.0,44.8611,44.9071,44.7874,44.8335,87196.0
2018-01-29 12:25:00,48.68,48.68,48.6,48.62,60730.0,44.8335,44.8335,44.7598,44.7782,60730.0
2018-01-29 12:30:00,48.63,48.71,48.59,48.71,226157.0,44.7874,44.8611,44.7506,44.8611,226157.0
2018-01-29 12:35:00,48.72,48.85,48.71,48.8,37744.0,44.8703,44.99,44.8611,44.944,37744.0
2018-01-29 12:40:00,48.8,48.84,48.71,48.75,89180.0,44.944,44.9808,44.8611,44.8979,89180.0
2018-01-29 12:45:00,48.74,48.79,48.73,48.77,79334.0,44.8887,44.9348,44.8795,44.9163,79334.0
2018-01-29 12:50:00,48.77,48.84,48.76,48.76,67239.0,44.9163,44.9808,44.9071,44.9071,67239.0
2018-01-29 12:55:00,48.77,48.92,48.76,48.91,41007.0,44.9163,45.0545,44.9071,45.0453,41007.0
2018-01-29 13:00:00,48.91,48.93,48.86,48.91,60281.0,45.0453,45.0637,44.9992,45.0453,60281.0
2018-01-29 13:05:00,48.91,48.91,48.82,48.82,56789.0,45.0453,45.0453,44.9624,44.9624,56789.0
2018-01-29 13:10:00,48.82,48.9,48.81,48.85,52225.0,44.9624,45.0361,44.9532,44.99,52225.0
2018-01-29 13:15:00,48.86,48.95,48.81,48.82,63698.0,44.9992,45.0821,44.9532,44.9624,63698.0
2018-01-29 13:20:00,48.82,48.87,48.81,48.82,33442.0,44.9624,45.0084,44.9532,44.9624,33442.0
2018-01-29 13:25:00,48.82,48.84,48.8,48.8,34896.0,44.9624,44.9808,44.944,44.944,34896.0
2018-01-29 13:30:00,48.81,48.83,48.79,48.8,56627.0,44.9532,44.9716,44.9348,44.944,56627.0
2018-01-29 13:35:00,48.8,48.81,48.76,48.77,29800.0,44.944,44.9532,44.9071,44.9163,29800.0
2018-01-29 13:40:00,48.77,48.8,48.7,48.72,54724.0,44.9163,44.944,44.8519,44.8703,54724.0
2018-01-29 13:45:00,48.72,48.83,48.71,48.73,67198.0,44.8703,44.9716,44.8611,44.8795,67198.0
2018-01-29 13:50:00,48.72,48.73,48.66,48.66,102851.0,44.8703,44.8795,44.815,44.815,102851.0
2018-01-29 13:55:00,48.67,48.74,48.65,48.67,65175.0,44.8242,44.8887,44.8058,44.8242,65175.0
2018-01-29 14:00:00,48.68,48.78,48.65,48.66,76383.0,44.8335,44.9256,44.8058,44.815,76383.0
2018-01-29 14:05:00,48.66,48.72,48.64,48.66,43302.0,44.815,44.8703,44.7966,44.815,43302.0
2018-01-29 14:10:00,48.65,48.73,48.59,48.71,55008.0,44.8058,44.8795,44.7506,44.8611,55008.0
2018-01-29 14:15:00,48.7,48.81,48.7,48.73,44323.0,44.8519,44.9532,44.8519,44.8795,44323.0
2018-01-29 14:20:00,48.73,48.8,48.65,48.65,55954.0,44.8795,44.944,44.8058,44.8058,55954.0
2018-01-29 14:25:00,48.67,48.76,48.66,48.73,43093.0,44.8242,44.9071,44.815,44.8795,43093.0
2018-01-29 14:30:00,48.73,48.75,48.61,48.61,81669.0,44.8795,44.8979,44.769,44.769,81669.0
2018-01-29 14:35:00,48.62,48.65,48.48,48.48,56484.0,44.7782,44.8058,44.6493,44.6493,56484.0
2018-01-29 14:40:00,48.49,48.56,48.43,48.55,119762.0,44.6585,44.7229,44.6032,44.7137,119762.0
2018-01-29 14:45:00,48.55,48.66,48.55,48.65,36612.0,44.7137,44.815,44.7137,44.8058,36612.0
2018-01-29 14:50:00,48.65,48.66,48.51,48.51,73166.0,44.8058,44.815,44.6769,44.6769,73166.0
2018-01-29 14:55:00,48.52,48.57,48.47,48.5,94198.0,44.6861,44.7322,44.6401,44.6677,94198.0
2018-01-29 15:00:00,48.5,48.52,48.43,48.46,182174.0,44.6677,44.6861,44.6032,44.6308,182174.0
2018-01-29 15:05:00,48.46,48.5,48.41,48.47,343157.0,44.6308,44.6677,44.5848,44.6401,343157.0
2018-01-29 15:10:00,48.47,48.48,48.36,48.37,199570.0,44.6401,44.6493,44.5387,44.548,199570.0
2018-01-29 15:15:00,48.38,48.44,48.36,48.4,97402.0,44.5572,44.6124,44.5387,44.5756,97402.0
2018-01-29 15:20:00,48.39,48.4,48.29,48.29,105096.0,44.5664,44.5756,44.4743,44.4743,105096.0
2018-01-29 15:25:00,48.3,48.31,48.18,48.2,206008.0,44.4835,44.4927,44.373,44.3914,206008.0
2018-01-29 15:30:00,48.21,48.35,48.2,48.31,190100.0,44.4006,44.5295,44.3914,44.4927,190100.0
2018-01-29 15:35:00,48.32,48.35,48.25,48.26,140106.0,44.5019,44.5295,44.4374,44.4466,140106.0
2018-01-29 15:40:00,48.26,48.28,48.18,48.28,103670.0,44.4466,44.4651,44.373,44.4651,103670.0
2018-01-29 15:45:00,48.27,48.29,48.19,48.26,206224.0,44.4559,44.4743,44.3822,44.4466,206224.0
2018-01-29 15:50:00,48.25,48.42,48.25,48.41,237589.0,44.4374,44.594,44.4374,44.5848,237589.0
2018-01-29 15:55:00,48.41,48.48,48.32,48.32,521701.0,44.5848,44.6493,44.5019,44.5019,521701.0
2018-01-30 09:30:00,47.79,47.94,47.14,47.53,300667.0,44.0138,44.1519,43.4151,43.7743,300667.0
2018-01-30 09:35:00,47.57,48.0,47.52,47.73,232390.0,43.8112,44.2072,43.7651,43.9585,232390.0
2018-01-30 09:40:00,47.74,47.74,47.45,47.72,233847.0,43.9677,43.9677,43.7006,43.9493,233847.0
2018-01-30 09:45:00,47.71,48.08,47.66,47.92,228274.0,43.9401,44.2809,43.8941,44.1335,228274.0
2018-01-30 09:50:00,47.92,48.06,47.76,47.8,101714.0,44.1335,44.2624,43.9862,44.023,101714.0
2018-01-30 09:55:00,47.8,47.85,47.67,47.67,96702.0,44.023,44.069,43.9033,43.9033,96702.0
2018-01-30 10:00:00,47.67,47.87,47.64,47.69,143346.0,43.9033,44.0875,43.8756,43.9217,143346.0
2018-01-30 10:05:00,47.71,47.71,47.53,47.57,161664.0,43.9401,43.9401,43.7743,43.8112,161664.0
2018-01-30 10:10:00,47.58,47.61,47.38,47.45,206009.0,43.8204,43.848,43.6362,43.7006,206009.0
2018-01-30 10:15:00,47.45,47.78,47.44,47.64,221283.0,43.7006,44.0046,43.6914,43.8756,221283.0
2018-01-30 10:20:00,47.64,47.87,47.52,47.81,129453.0,43.8756,44.0875,43.7651,44.0322,129453.0
2018-01-30 10:25:00,47.81,47.95,47.79,47.89,92243.0,44.0322,44.1611,44.0138,44.1059,92243.0
2018-01-30 10:30:00,47.9,48.15,47.85,48.06,142332.0,44.1151,44.3453,44.069,44.2624,142332.0
2018-01-30 10:35:00,48.07,48.11,47.98,48.02,89230.0,44.2717,44.3085,44.1888,44.2256,89230.0
2018-01-30 10:40:00,48.03,48.06,47.88,48.01,210067.0,44.2348,44.2624,44.0967,44.2164,210067.0
2018-01-30 10:45:00,48.02,48.05,47.89,47.89,78273.0,44.2256,44.2532,44.1059,44.1059,78273.0
2018-01-30 10:50:00,47.89,48.07,47.84,48.07,69557.0,44.1059,44.2717,44.0598,44.2717,69557.0
2018-01-30 10:55:00,48.07,48.19,48.0,48.12,74382.0,44.2717,44.3822,44.2072,44.3177,74382.0
2018-01-30 11:00:00,48.1,48.21,47.91,47.94,73598.0,44.2993,44.4006,44.1243,44.1519,73598.0
2018-01-30 11:05:00,47.94,48.04,47.8,47.85,111689.0,44.1519,44.244,44.023,44.069,111689.0
2018-01-30 11:10:00,47.85,47.91,47.78,47.86,65094.0,44.069,44.1243,44.0046,44.0783,65094.0
2018-01-30 11:15:00,47.86,47.94,47.8,47.94,82070.0,44.0783,44.1519,44.023,44.1519,82070.0
2018-01-30 11:20:00,47.92,48.07,47.88,47.98,86731.0,44.1335,44.2717,44.0967,44.1888,86731.0
2018-01-30 11:25:00,47.98,48.17,47.93,48.05,60457.0,44.1888,44.3638,44.1427,44.2532,60457.0
2018-01-30 11:30:00,48.05,48.17,47.97,48.11,73538.0,44.2532,44.3638,44.1796,44.3085,73538.0
2018-01-30 11:35:00,48.11,48.15,47.99,47.99,55486.0,44.3085,44.3453,44.198,44.198,55486.0
2018-01-30 11:40:00,47.98,48.26,47.97,48.19,91336.0,44.1888,44.4466,44.1796,44.3822,91336.0
2018-01-30 11:45:00,48.19,48.25,48.02,48.02,65741.0,44.3822,44.4374,44.2256,44.2256,65741.0
2018-01-30 11:50:00,48.02,48.08,47.93,47.97,70654.0,44.2256,44.2809,44.1427,44.1796,70654.0
2018-01-30 11:55:00,47.97,47.99,47.85,47.9,68291.0,44.1796,44.198,44.069,44.1151,68291.0
2018-01-30 12:00:00,47.9,47.97,47.87,47.95,41268.0,44.1151,44.1796,44.0875,44.1611,41268.0
2018-01-30 12:05:00,47.95,48.04,47.89,48.01,35872.0,44.1611,44.244,44.1059,44.2164,35872.0
2018-01-30 12:10:00,48.0,48.14,48.0,48.14,52605.0,44.2072,44.3361,44.2072,44.3361,52605.0
2018-01-30 12:15:00,48.14,48.2,48.11,48.18,70572.0,44.3361,44.3914,44.3085,44.373,70572.0
2018-01-30 12:20:00,48.19,48.22,48.15,48.15,40916.0,44.3822,44.4098,44.3453,44.3453,40916.0
2018-01-30 12:25:00,48.16,48.17,48.08,48.08,37918.0,44.3545,44.3638,44.2809,44.2809,37918.0
2018-01-30 12:30:00,48.08,48.11,48.0,48.05,47743.0,44.2809,44.3085,44.2072,44.2532,47743.0
2018-01-30 12:35:00,48.06,48.06,47.98,48.01,41904.0,44.2624,44.2624,44.1888,44.2164,41904.0
2018-01-30 12:40:00,48.01,48.08,48.01,48.05,43639.0,44.2164,44.2809,44.2164,44.2532,43639.0
2018-01-30 12:45:00,48.04,48.05,47.91,47.94,42865.0,44.244,44.2532,44.1243,44.1519,42865.0
2018-01-30 12:50:00,47.95,48.0,47.9,47.95,40954.0,44.1611,44.2072,44.1151,44.1611,40954.0
2018-01-30 12:55:00,47.95,47.98,47.92,47.98,40730.0,44.1611,44.1888,44.1335,44.1888,40730.0
2018-01-30 13:00:00,47.98,48.0,47.93,47.97,58039.0,44.1888,44.2072,44.1427,44.1796,58039.0
2018-01-30 13:05:00,47.96,48.0,47.94,47.97,87784.0,44.1704,44.2072,44.1519,44.1796,87784.0
2018-01-30 13:10:00,47.97,48.04,47.96,47.97,62681.0,44.1796,44.244,44.1704,44.1796,62681.0
2018-01-30 13:15:00,47.98,48.07,47.94,48.01,51857.0,44.1888,44.2717,44.1519,44.2164,51857.0
2018-01-30 13:20:00,48.02,48.05,47.94,47.95,62366.0,44.2256,44.2532,44.1519,44.1611,62366.0
2018-01-30 13:25:00,47.96,48.0,47.91,47.98,36431.0,44.1704,44.2072,44.1243,44.1888,36431.0
2018-01-30 13:30:00,47.99,48.23,47.99,48.2,48073.0,44.198,44.419,44.198,44.3914,48073.0
2018-01-30 13:35:00,48.21,48.26,48.17,48.22,31065.0,44.4006,44.4466,44.3638,44.4098,31065.0
2018-01-30 13:40:00,48.22,48.33,48.21,48.28,52097.0,44.4098,44.5111,44.4006,44.4651,52097.0
2018-01-30 13:45:00,48.28,48.33,48.27,48.33,44287.0,44.4651,44.5111,44.4559,44.5111,44287.0
2018-01-30 13:50:00,48.34,48.42,48.34,48.36,45903.0,44.5203,44.594,44.5203,44.5387,45903.0
2018-01-30 13:55:00,48.36,48.46,48.35,48.44,50235.0,44.5387,44.6308,44.5295,44.6124,50235.0
2018-01-30 14:00:00,48.45,48.57,48.42,48.54,83021.0,44.6216,44.7322,44.594,44.7045,83021.0
2018-01-30 14:05:00,48.55,48.61,48.32,48.33,84611.0,44.7137,44.769,44.5019,44.5111,84611.0
2018-01-30 14:10:00,48.33,48.38,48.3,48.38,57894.0,44.5111,44.5572,44.4835,44.5572,57894.0
2018-01-30 14:15:00,48.37,48.49,48.37,48.42,47600.0,44.548,44.6585,44.548,44.594,47600.0
2018-01-30 14:20:00,48.42,48.43,48.25,48.3,59626.0,44.594,44.6032,44.4374,44.4835,59626.0
2018-01-30 14:25:00,48.3,48.37,48.29,48.36,74296.0,44.4835,44.548,44.4743,44.5387,74296.0
2018-01-30 14:30:00,48.36,48.37,48.28,48.33,63464.0,44.5387,44.548,44.4651,44.5111,63464.0
2018-01-30 14:35:00,48.33,48.35,48.24,48.3,56484.0,44.5111,44.5295,44.4282,44.4835,56484.0
2018-01-30 14:40:00,48.3,48.31,48.24,48.29,87029.0,44.4835,44.4927,44.4282,44.4743,87029.0
2018-01-30 14:45:00,48.29,48.39,48.28,48.38,49546.0,44.4743,44.5664,44.4651,44.5572,49546.0
2018-01-30 14:50:00,48.39,48.4,48.31,48.38,60314.0,44.5664,44.5756,44.4927,44.5572,60314.0
2018-01-30 14:55:00,48.37,48.43,48.37,48.39,101756.0,44.548,44.6032,44.548,44.5664,101756.0
2018-01-30 15:00:00,48.4,48.44,48.38,48.42,80373.0,44.5756,44.6124,44.5572,44.594,80373.0
2018-01-30 15:05:00,48.43,48.43,48.24,48.26,57474.0,44.6032,44.6032,44.4282,44.4466,57474.0
2018-01-30 15:10:00,48.27,48.3,48.22,48.3,68702.0,44.4559,44.4835,44.4098,44.4835,68702.0
2018-01-30 15:15:00,48.3,48.34,48.29,48.31,93616.0,44.4835,44.5203,44.4743,44.4927,93616.0
2018-01-30 15:20:00,48.3,48.39,48.3,48.39,84218.0,44.4835,44.5664,44.4835,44.5664,84218.0
2018-01-30 15:25:00,48.39,48.47,48.37,48.47,62884.0,44.5664,44.6401,44.548,44.6401,62884.0
2018-01-30 15:30:00,48.47,48.51,48.44,48.47,152049.0,44.6401,44.6769,44.6124,44.6401,152049.0
2018-01-30 15:35:00,48.47,48.54,48.47,48.51,129725.0,44.6401,44.7045,44.6401,44.6769,129725.0
2018-01-30 15:40:00,48.5,48.62,48.47,48.62,146490.0,44.6677,44.7782,44.6401,44.7782,146490.0
2018-01-30 15:45:00,48.62,48.69,48.6,48.63,207789.0,44.7782,44.8427,44.7598,44.7874,207789.0
2018-01-30 15:50:00,48.63,48.72,48.61,48.7,264789.0,44.7874,44.8703,44.769,44.8519,264789.0
2018-01-30 15:55:00,48.71,48.71,48.53,48.53,446004.0,44.8611,44.8611,44.6953,44.6953,446004.0
2018-01-31 09:30:00,50.51,51.24,50.49,51.05,418992.0,46.5189,47.1912,46.5004,47.0162,418992.0
2018-01-31 09:35:00,51.02,51.04,50.7,50.73,438509.0,46.9886,47.007,46.6938,46.7215,438509.0
2018-01-31 09:40:00,50.73,50.77,49.98,50.12,287372.0,46.7215,46.7583,46.0307,46.1597,287372.0
2018-01-31 09:45:00,50.12,50.18,49.7,49.79,168531.0,46.1597,46.2149,45.7729,45.8557,168531.0
2018-01-31 09:50:00,49.79,49.91,49.46,49.47,131531.0,45.8557,45.9663,45.5518,45.561,131531.0
2018-01-31 09:55:00,49.47,49.54,49.32,49.49,126856.0,45.561,45.6255,45.4229,45.5795,126856.0
2018-01-31 10:00:00,49.48,49.7,49.25,49.65,194527.0,45.5702,45.7729,45.3584,45.7268,194527.0
2018-01-31 10:05:00,49.65,49.66,49.45,49.51,92600.0,45.7268,45.736,45.5426,45.5979,92600.0
2018-01-31 10:10:00,49.52,49.6,49.19,49.42,190290.0,45.6071,45.6808,45.3032,45.515,190290.0
2018-01-31 10:15:00,49.42,49.42,49.19,49.35,57083.0,45.515,45.515,45.3032,45.4505,57083.0
2018-01-31 10:20:00,49.34,49.35,49.18,49.28,84817.0,45.4413,45.4505,45.294,45.386,84817.0
2018-01-31 10:25:00,49.31,49.35,49.2,49.25,199520.0,45.4137,45.4505,45.3124,45.3584,199520.0
2018-01-31 10:30:00,49.23,49.52,49.21,49.52,116554.0,45.34,45.6071,45.3216,45.6071,116554.0
2018-01-31 10:35:00,49.5,49.55,49.27,49.41,65573.0,45.5887,45.6347,45.3768,45.5058,65573.0
2018-01-31 10:40:00,49.45,49.6,49.38,49.4,97251.0,45.5426,45.6808,45.4781,45.4966,97251.0
2018-01-31 10:45:00,49.4,49.46,49.31,49.41,60231.0,45.4966,45.5518,45.4137,45.5058,60231.0
2018-01-31 10:50:00,49.38,49.46,49.36,49.39,75796.0,45.4781,45.5518,45.4597,45.4874,75796.0
2018-01-31 10:55:00,49.35,49.36,49.18,49.3,80437.0,45.4505,45.4597,45.294,45.4045,80437.0
2018-01-31 11:00:00,49.29,49.32,49.22,49.22,90068.0,45.3953,45.4229,45.3308,45.3308,90068.0
2018-01-31 11:05:00,49.22,49.23,48.98,49.09,82570.0,45.3308,45.34,45.1098,45.2111,82570.0
2018-01-31 11:10:00,49.07,49.11,48.89,49.03,53383.0,45.1926,45.2295,45.0269,45.1558,53383.0
2018-01-31 11:15:00,49.04,49.05,48.84,48.84,47381.0,45.165,45.1742,44.9808,44.9808,47381.0
2018-01-31 11:20:00,48.83,48.9,48.58,48.72,141736.0,44.9716,45.0361,44.7414,44.8703,141736.0
2018-01-31 11:25:00,48.74,48.8,48.57,48.59,58963.0,44.8887,44.944,44.7322,44.7506,58963.0
2018-01-31 11:30:00,48.59,48.82,48.56,48.79,38157.0,44.7506,44.9624,44.7229,44.9348,38157.0
2018-01-31 11:35:00,48.78,48.87,48.63,48.67,53273.0,44.9256,45.0084,44.7874,44.8242,53273.0
2018-01-31 11:40:00,48.66,48.68,48.44,48.5,36284.0,44.815,44.8335,44.6124,44.6677,36284.0
2018-01-31 11:45:00,48.48,48.55,48.38,48.52,41092.0,44.6493,44.7137,44.5572,44.6861,41092.0
2018-01-31 11:50:00,48.51,48.74,48.38,48.53,70747.0,44.6769,44.8887,44.5572,44.6953,70747.0
2018-01-31 11:55:00,48.52,49.05,48.51,48.99,107479.0,44.6861,45.1742,44.6769,45.119,107479.0
2018-01-31 12:00:00,48.98,49.08,48.93,49.05,75581.0,45.1098,45.2019,45.0637,45.1742,75581.0
2018-01-31 12:05:00,49.03,49.16,48.96,49.15,113708.0,45.1558,45.2755,45.0913,45.2663,113708.0
2018-01-31 12:10:00,49.16,49.17,48.99,49.12,107642.0,45.2755,45.2847,45.119,45.2387,107642.0
2018-01-31 12:15:00,49.11,49.13,48.92,49.03,57319.0,45.2295,45.2479,45.0545,45.1558,57319.0
2018-01-31 12:20:00,49.03,49.08,48.97,48.99,36789.0,45.1558,45.2019,45.1005,45.119,36789.0
2018-01-31 12:25:00,49.0,49.0,48.75,48.8,45334.0,45.1282,45.1282,44.8979,44.944,45334.0
2018-01-31 12:30:00,48.83,48.94,48.79,48.92,37746.0,44.9716,45.0729,44.9348,45.0545,37746.0
2018-01-31 12:35:00,48.92,48.93,48.73,48.77,34100.0,45.0545,45.0637,44.8795,44.9163,34100.0
2018-01-31 12:40:00,48.79,48.8,48.63,48.79,58476.0,44.9348,44.944,44.7874,44.9348,58476.0
2018-01-31 12:45:00,48.79,48.81,48.67,48.73,32050.0,44.9348,44.9532,44.8242,44.8795,32050.0
2018-01-31 12:50:00,48.73,48.8,48.7,48.7,45502.0,44.8795,44.944,44.8519,44.8519,45502.0
2018-01-31 12:55:00,48.71,48.79,48.66,48.75,47793.0,44.8611,44.9348,44.815,44.8979,47793.0
2018-01-31 13:00:00,48.76,48.82,48.69,48.72,57417.0,44.9071,44.9624,44.8427,44.8703,57417.0
2018-01-31 13:05:00,48.7,48.76,48.66,48.71,29974.0,44.8519,44.9071,44.815,44.8611,29974.0
2018-01-31 13:10:00,48.71,48.88,48.67,48.82,48962.0,44.8611,45.0177,44.8242,44.9624,48962.0
2018-01-31 13:15:00,48.81,49.08,48.8,48.92,40028.0,44.9532,45.2019,44.944,45.0545,40028.0
2018-01-31 13:20:00,48.9,49.19,48.86,49.14,61986.0,45.0361,45.3032,44.9992,45.2571,61986.0
2018-01-31 13:25:00,49.15,49.25,49.04,49.04,54725.0,45.2663,45.3584,45.165,45.165,54725.0
2018-01-31 13:30:00,49.03,49.25,48.95,49.23,84853.0,45.1558,45.3584,45.0821,45.34,84853.0
2018-01-31 13:35:00,49.25,49.29,49.1,49.27,124225.0,45.3584,45.3953,45.2203,45.3768,124225.0
2018-01-31 13:40:00,49.27,49.57,49.26,49.57,152517.0,45.3768,45.6531,45.3676,45.6531,152517.0
2018-01-31 13:45:00,49.57,50.32,49.55,49.76,303657.0,45.6531,46.3439,45.6347,45.8281,303657.0
2018-01-31 13:50:00,49.8,49.81,49.58,49.71,69617.0,45.865,45.8742,45.6623,45.7821,69617.0
2018-01-31 13:55:00,49.7,49.71,49.35,49.43,103590.0,45.7729,45.7821,45.4505,45.5242,103590.0
2018-01-31 14:00:00,49.41,49.75,49.41,49.49,108451.0,45.5058,45.8189,45.5058,45.5795,108451.0
2018-01-31 14:05:00,49.48,49.74,49.44,49.73,70674.0,45.5702,45.8097,45.5334,45.8005,70674.0
2018-01-31 14:10:00,49.7,49.8,49.53,49.61,82244.0,45.7729,45.865,45.6163,45.69,82244.0
2018-01-31 14:15:00,49.6,49.6,49.37,49.4,87172.0,45.6808,45.6808,45.4689,45.4966,87172.0
2018-01-31 14:20:00,49.37,49.39,49.01,49.12,165191.0,45.4689,45.4874,45.1374,45.2387,165191.0
2018-01-31 14:25:00,49.12,49.24,49.02,49.13,79480.0,45.2387,45.3492,45.1466,45.2479,79480.0
2018-01-31 14:30:00,49.12,49.27,48.94,48.94,90847.0,45.2387,45.3768,45.0729,45.0729,90847.0
2018-01-31 14:35:00,48.95,48.95,48.64,48.79,75417.0,45.0821,45.0821,44.7966,44.9348,75417.0
2018-01-31 14:40:00,48.81,48.96,48.77,48.87,59408.0,44.9532,45.0913,44.9163,45.0084,59408.0
2018-01-31 14:45:00,48.87,48.88,48.6,48.72,67181.0,45.0084,45.0177,44.7598,44.8703,67181.0
2018-01-31 14:50:00,48.72,48.89,48.62,48.89,61255.0,44.8703,45.0269,44.7782,45.0269,61255.0
2018-01-31 14:55:00,48.89,49.01,48.83,48.93,76304.0,45.0269,45.1374,44.9716,45.0637,76304.0
2018-01-31 15:00:00,48.92,49.02,48.72,48.72,91344.0,45.0545,45.1466,44.8703,44.8703,91344.0
2018-01-31 15:05:00,48.71,48.76,48.55,48.74,140869.0,44.8611,44.9071,44.7137,44.8887,140869.0
2018-01-31 15:10:00,48.75,48.85,48.67,48.67,78580.0,44.8979,44.99,44.8242,44.8242,78580.0
2018-01-31 15:15:00,48.69,48.86,48.59,48.81,163882.0,44.8427,44.9992,44.7506,44.9532,163882.0
2018-01-31 15:20:00,48.83,48.84,48.73,48.83,129848.0,44.9716,44.9808,44.8795,44.9716,129848.0
2018-01-31 15:25:00,48.82,48.9,48.78,48.86,105631.0,44.9624,45.0361,44.9256,44.9992,105631.0
2018-01-31 15:30:00,48.86,48.93,48.8,48.91,105902.0,44.9992,45.0637,44.944,45.0453,105902.0
2018-01-31 15:35:00,48.9,49.0,48.84,48.95,134652.0,45.0361,45.1282,44.9808,45.0821,134652.0
2018-01-31 15:40:00,48.96,49.12,48.95,49.11,249234.0,45.0913,45.2387,45.0821,45.2295,249234.0
2018-01-31 15:45:00,49.12,49.23,48.97,49.03,285577.0,45.2387,45.34,45.1005,45.1558,285577.0
2018-01-31 15:50:00,49.02,49.03,48.88,48.94,197771.0,45.1466,45.1558,45.0177,45.0729,197771.0
2018-01-31 15:55:00,48.94,49.07,48.93,49.05,518195.0,45.0729,45.1926,45.0637,45.1742,518195.0
2018-02-01 09:30:00,48.46,48.73,48.1,48.45,195423.0,44.6308,44.8795,44.2993,44.6216,195423.0
2018-02-01 09:35:00,48.44,49.02,48.4,48.81,152332.0,44.6124,45.1466,44.5756,44.9532,152332.0
2018-02-01 09:40:00,48.84,49.04,48.7,48.86,59307.0,44.9808,45.165,44.8519,44.9992,59307.0
2018-02-01 09:45:00,48.88,49.26,48.81,49.26,108805.0,45.0177,45.3676,44.9532,45.3676,108805.0
2018-02-01 09:50:00,49.27,49.28,49.03,49.11,130038.0,45.3768,45.386,45.1558,45.2295,130038.0
2018-02-01 09:55:00,49.09,49.24,48.78,48.84,74628.0,45.2111,45.3492,44.9256,44.9808,74628.0
2018-02-01 10:00:00,48.8,49.09,48.78,48.82,58910.0,44.944,45.2111,44.9256,44.9624,58910.0
2018-02-01 10:05:00,48.84,48.96,48.74,48.84,43320.0,44.9808,45.0913,44.8887,44.9808,43320.0
2018-02-01 10:10:00,48.84,48.88,48.76,48.88,30183.0,44.9808,45.0177,44.9071,45.0177,30183.0
2018-02-01 10:15:00,48.86,48.93,48.74,48.89,29792.0,44.9992,45.0637,44.8887,45.0269,29792.0
2018-02-01 10:20:00,48.91,48.96,48.75,48.8,25682.0,45.0453,45.0913,44.8979,44.944,25682.0
2018-02-01 10:25:00,48.83,48.86,48.64,48.75,40638.0,44.9716,44.9992,44.7966,44.8979,40638.0
2018-02-01 10:30:00,48.76,48.76,48.6,48.62,49286.0,44.9071,44.9071,44.7598,44.7782,49286.0
2018-02-01 10:35:00,48.61,48.76,48.58,48.62,333829.0,44.769,44.9071,44.7414,44.7782,333829.0
2018-02-01 10:40:00,48.62,48.77,48.6,48.75,38459.0,44.7782,44.9163,44.7598,44.8979,38459.0
2018-02-01 10:45:00,48.74,48.74,48.63,48.67,42165.0,44.8887,44.8887,44.7874,44.8242,42165.0
2018-02-01 10:50:00,48.68,48.7,48.59,48.62,44995.0,44.8335,44.8519,44.7506,44.7782,44995.0
2018-02-01 10:55:00,48.61,48.63,48.43,48.61,64809.0,44.769,44.7874,44.6032,44.769,64809.0
2018-02-01 11:00:00,48.61,48.69,48.53,48.58,22238.0,44.769,44.8427,44.6953,44.7414,22238.0
2018-02-01 11:05:00,48.58,48.67,48.46,48.62,33915.0,44.7414,44.8242,44.6308,44.7782,33915.0
2018-02-01 11:10:00,48.64,48.71,48.56,48.69,27779.0,44.7966,44.8611,44.7229,44.8427,27779.0
2018-02-01 11:15:00,48.69,48.72,48.61,48.61,42890.0,44.8427,44.8703,44.769,44.769,42890.0
2018-02-01 11:20:00,48.6,48.61,48.45,48.61,44877.0,44.7598,44.769,44.6216,44.769,44877.0
2018-02-01 11:25:00,48.59,48.7,48.55,48.7,42980.0,44.7506,44.8519,44.7137,44.8519,42980.0
2018-02-01 11:30:00,48.71,48.8,48.69,48.77,38017.0,44.8611,44.944,44.8427,44.9163,38017.0
2018-02-01 11:35:00,48.78,48.91,48.75,48.88,38771.0,44.9256,45.0453,44.8979,45.0177,38771.0
2018-02-01 11:40:00,48.88,48.89,48.78,48.87,28230.0,45.0177,45.0269,44.9256,45.0084,28230.0
2018-02-01 11:45:00,48.87,48.89,48.78,48.83,36919.0,45.0084,45.0269,44.9256,44.9716,36919.0
2018-02-01 11:50:00,48.83,48.92,48.79,48.83,36969.0,44.9716,45.0545,44.9348,44.9716,36969.0
2018-02-01 11:55:00,48.82,48.89,48.81,48.87,27087.0,44.9624,45.0269,44.9532,45.0084,27087.0
2018-02-01 12:00:00,48.87,48.92,48.83,48.92,35002.0,45.0084,45.0545,44.9716,45.0545,35002.0
2018-02-01 12:05:00,48.92,49.04,48.85,49.02,87458.0,45.0545,45.165,44.99,45.1466,87458.0
2018-02-01 12:10:00,49.02,49.05,49.01,49.01,28463.0,45.1466,45.1742,45.1374,45.1374,28463.0
2018-02-01 12:15:00,49.02,49.03,48.93,49.02,31481.0,45.1466,45.1558,45.0637,45.1466,31481.0
2018-02-01 12:20:00,49.02,49.05,48.96,48.96,41756.0,45.1466,45.1742,45.0913,45.0913,41756.0
2018-02-01 12:25:00,48.96,48.97,48.92,48.93,28301.0,45.0913,45.1005,45.0545,45.0637,28301.0
2018-02-01 12:30:00,48.93,48.98,48.83,48.84,61601.0,45.0637,45.1098,44.9716,44.9808,61601.0
2018-02-01 12:35:00,48.83,48.84,48.77,48.8,62176.0,44.9716,44.9808,44.9163,44.944,62176.0
2018-02-01 12:40:00,48.8,48.8,48.69,48.7,25078.0,44.944,44.944,44.8427,44.8519,25078.0
2018-02-01 12:45:00,48.7,48.73,48.65,48.66,29412.0,44.8519,44.8795,44.8058,44.815,29412.0
2018-02-01 12:50:00,48.65,48.68,48.62,48.68,36850.0,44.8058,44.8335,44.7782,44.8335,36850.0
2018-02-01 12:55:00,48.69,48.75,48.68,48.72,65003.0,44.8427,44.8979,44.8335,44.8703,65003.0
2018-02-01 13:00:00,48.71,48.72,48.55,48.7,137663.0,44.8611,44.8703,44.7137,44.8519,137663.0
2018-02-01 13:05:00,48.7,48.76,48.65,48.7,98711.0,44.8519,44.9071,44.8058,44.8519,98711.0
2018-02-01 13:10:00,48.7,48.75,48.67,48.68,111228.0,44.8519,44.8979,44.8242,44.8335,111228.0
2018-02-01 13:15:00,48.68,48.69,48.65,48.66,23420.0,44.8335,44.8427,44.8058,44.815,23420.0
2018-02-01 13:20:00,48.67,48.75,48.66,48.75,21965.0,44.8242,44.8979,44.815,44.8979,21965.0
2018-02-01 13:25:00,48.76,48.79,48.68,48.71,29561.0,44.9071,44.9348,44.8335,44.8611,29561.0
2018-02-01 13:30:00,48.71,48.76,48.63,48.64,45172.0,44.8611,44.9071,44.7874,44.7966,45172.0
2018-02-01 13:35:00,48.64,48.69,48.58,48.68,51013.0,44.7966,44.8427,44.7414,44.8335,51013.0
2018-02-01 13:40:00,48.69,48.71,48.55,48.55,37320.0,44.8427,44.8611,44.7137,44.7137,37320.0
2018-02-01 13:45:00,48.56,48.65,48.5,48.65,32616.0,44.7229,44.8058,44.6677,44.8058,32616.0
2018-02-01 13:50:00,48.64,48.73,48.63,48.66,73960.0,44.7966,44.8795,44.7874,44.815,73960.0
2018-02-01 13:55:00,48.66,48.78,48.66,48.76,41207.0,44.815,44.9256,44.815,44.9071,41207.0
2018-02-01 14:00:00,48.78,48.81,48.7,48.74,60235.0,44.9256,44.9532,44.8519,44.8887,60235.0
2018-02-01 14:05:00,48.73,48.81,48.66,48.68,33366.0,44.8795,44.9532,44.815,44.8335,33366.0
2018-02-01 14:10:00,48.67,48.72,48.58,48.59,45953.0,44.8242,44.8703,44.7414,44.7506,45953.0
2018-02-01 14:15:00,48.59,48.64,48.55,48.56,35160.0,44.7506,44.7966,44.7137,44.7229,35160.0
2018-02-01 14:20:00,48.55,48.56,48.39,48.48,46277.0,44.7137,44.7229,44.5664,44.6493,46277.0
2018-02-01 14:25:00,48.47,48.57,48.4,48.57,42634.0,44.6401,44.7322,44.5756,44.7322,42634.0
2018-02-01 14:30:00,48.56,48.57,48.45,48.45,43668.0,44.7229,44.7322,44.6216,44.6216,43668.0
2018-02-01 14:35:00,48.45,48.59,48.45,48.58,51692.0,44.6216,44.7506,44.6216,44.7414,51692.0
2018-02-01 14:40:00,48.57,48.63,48.55,48.63,53776.0,44.7322,44.7874,44.7137,44.7874,53776.0
2018-02-01 14:45:00,48.63,48.72,48.62,48.7,43772.0,44.7874,44.8703,44.7782,44.8519,43772.0
2018-02-01 14:50:00,48.7,48.76,48.64,48.76,56374.0,44.8519,44.9071,44.7966,44.9071,56374.0
2018-02-01 14:55:00,48.76,48.77,48.66,48.75,47809.0,44.9071,44.9163,44.815,44.8979,47809.0
2018-02-01 15:00:00,48.76,48.8,48.6,48.6,141420.0,44.9071,44.944,44.7598,44.7598,141420.0
2018-02-01 15:05:00,48.61,48.64,48.57,48.64,38551.0,44.769,44.7966,44.7322,44.7966,38551.0
2018-02-01 15:10:00,48.63,48.64,48.51,48.53,59281.0,44.7874,44.7966,44.6769,44.6953,59281.0
2018-02-01 15:15:00,48.53,48.53,48.44,48.44,55839.0,44.6953,44.6953,44.6124,44.6124,55839.0
2018-02-01 15:20:00,48.44,48.45,48.34,48.37,52613.0,44.6124,44.6216,44.5203,44.548,52613.0
2018-02-01 15:25:00,48.37,48.38,48.22,48.23,56810.0,44.548,44.5572,44.4098,44.419,56810.0
2018-02-01 15:30:00,48.22,48.27,48.0,48.06,128026.0,44.4098,44.4559,44.2072,44.2624,128026.0
2018-02-01 15:35:00,48.05,48.09,47.97,48.09,184967.0,44.2532,44.2901,44.1796,44.2901,184967.0
2018-02-01 15:40:00,48.07,48.08,47.8,47.81,144222.0,44.2717,44.2809,44.023,44.0322,144222.0
2018-02-01 15:45:00,47.82,47.96,47.82,47.87,154617.0,44.0414,44.1704,44.0414,44.0875,154617.0
2018-02-01 15:50:00,47.86,47.95,47.84,47.91,242390.0,44.0783,44.1611,44.0598,44.1243,242390.0
2018-02-01 15:55:00,47.9,48.13,47.89,48.08,460514.0,44.1151,44.3269,44.1059,44.2809,460514.0
2018-02-02 09:30:00,47.59,47.59,47.18,47.3,116444.0,43.8296,43.8296,43.452,43.5625,116444.0
2018-02-02 09:35:00,47.32,47.57,47.3,47.38,45854.0,43.5809,43.8112,43.5625,43.6362,45854.0
2018-02-02 09:40:00,47.34,47.48,47.2,47.42,38810.0,43.5993,43.7283,43.4704,43.673,38810.0
2018-02-02 09:45:00,47.38,47.48,47.26,47.48,60482.0,43.6362,43.7283,43.5257,43.7283,60482.0
2018-02-02 09:50:00,47.48,47.53,47.26,47.26,36756.0,43.7283,43.7743,43.5257,43.5257,36756.0
2018-02-02 09:55:00,47.26,47.34,47.17,47.19,52103.0,43.5257,43.5993,43.4428,43.4612,52103.0
2018-02-02 10:00:00,47.18,47.23,46.88,46.9,107122.0,43.452,43.498,43.1757,43.1941,107122.0
2018-02-02 10:05:00,46.9,47.06,46.82,46.98,82131.0,43.1941,43.3415,43.1204,43.2678,82131.0
2018-02-02 10:10:00,46.98,47.07,46.94,47.05,106806.0,43.2678,43.3507,43.2309,43.3323,106806.0
2018-02-02 10:15:00,47.05,47.13,47.01,47.13,131162.0,43.3323,43.4059,43.2954,43.4059,131162.0
2018-02-02 10:20:00,47.12,47.25,47.06,47.14,103758.0,43.3967,43.5165,43.3415,43.4151,103758.0
2018-02-02 10:25:00,47.14,47.26,47.14,47.21,123354.0,43.4151,43.5257,43.4151,43.4796,123354.0
2018-02-02 10:30:00,47.22,47.25,47.08,47.25,76566.0,43.4888,43.5165,43.3599,43.5165,76566.0
2018-02-02 10:35:00,47.24,47.37,47.23,47.32,57692.0,43.5072,43.627,43.498,43.5809,57692.0
2018-02-02 10:40:00,47.32,47.4,47.31,47.37,62520.0,43.5809,43.6546,43.5717,43.627,62520.0
2018-02-02 10:45:00,47.36,47.48,47.29,47.48,65180.0,43.6178,43.7283,43.5533,43.7283,65180.0
2018-02-02 10:50:00,47.47,47.64,47.46,47.64,48003.0,43.7191,43.8756,43.7099,43.8756,48003.0
2018-02-02 10:55:00,47.64,47.7,47.6,47.62,65271.0,43.8756,43.9309,43.8388,43.8572,65271.0
2018-02-02 11:00:00,47.63,47.64,47.31,47.31,44677.0,43.8664,43.8756,43.5717,43.5717,44677.0
2018-02-02 11:05:00,47.3,47.32,47.2,47.29,46118.0,43.5625,43.5809,43.4704,43.5533,46118.0
2018-02-02 11:10:00,47.28,47.32,47.23,47.29,39054.0,43.5441,43.5809,43.498,43.5533,39054.0
2018-02-02 11:15:00,47.3,47.3,47.08,47.13,41251.0,43.5625,43.5625,43.3599,43.4059,41251.0
2018-02-02 11:20:00,47.13,47.18,47.03,47.03,53642.0,43.4059,43.452,43.3138,43.3138,53642.0
2018-02-02 11:25:00,47.03,47.06,46.95,47.03,51856.0,43.3138,43.3415,43.2402,43.3138,51856.0
2018-02-02 11:30:00,47.03,47.11,47.02,47.03,36138.0,43.3138,43.3875,43.3046,43.3138,36138.0
2018-02-02 11:35:00,47.03,47.05,46.93,47.0,41649.0,43.3138,43.3323,43.2217,43.2862,41649.0
2018-02-02 11:40:00,47.01,47.08,46.95,46.96,48474.0,43.2954,43.3599,43.2402,43.2494,48474.0
2018-02-02 11:45:00,46.95,47.08,46.93,47.02,78441.0,43.2402,43.3599,43.2217,43.3046,78441.0
2018-02-02 11:50:00,47.02,47.09,47.0,47.09,108009.0,43.3046,43.3691,43.2862,43.3691,108009.0
2018-02-02 11:55:00,47.08,47.08,46.82,46.83,145689.0,43.3599,43.3599,43.1204,43.1296,145689.0
2018-02-02 12:00:00,46.83,46.86,46.7,46.82,218641.0,43.1296,43.1573,43.0099,43.1204,218641.0
2018-02-02 12:05:00,46.81,46.94,46.79,46.89,101036.0,43.1112,43.2309,43.0928,43.1849,101036.0
2018-02-02 12:10:00,46.9,47.17,46.88,47.16,45194.0,43.1941,43.4428,43.1757,43.4336,45194.0
2018-02-02 12:15:00,47.16,47.18,47.07,47.15,46411.0,43.4336,43.452,43.3507,43.4244,46411.0
2018-02-02 12:20:00,47.14,47.17,47.05,47.05,75013.0,43.4151,43.4428,43.3323,43.3323,75013.0
2018-02-02 12:25:00,47.05,47.12,47.0,47.1,50448.0,43.3323,43.3967,43.2862,43.3783,50448.0
2018-02-02 12:30:00,47.1,47.11,46.92,46.94,44828.0,43.3783,43.3875,43.2125,43.2309,44828.0
2018-02-02 12:35:00,46.95,46.99,46.89,46.92,48052.0,43.2402,43.277,43.1849,43.2125,48052.0
2018-02-02 12:40:00,46.92,46.96,46.89,46.95,31429.0,43.2125,43.2494,43.1849,43.2402,31429.0
2018-02-02 12:45:00,46.95,46.97,46.89,46.96,32271.0,43.2402,43.2586,43.1849,43.2494,32271.0
2018-02-02 12:50:00,46.96,46.96,46.89,46.91,41528.0,43.2494,43.2494,43.1849,43.2033,41528.0
2018-02-02 12:55:00,46.91,47.04,46.91,46.94,31841.0,43.2033,43.323,43.2033,43.2309,31841.0
2018-02-02 13:00:00,46.94,46.94,46.83,46.84,31241.0,43.2309,43.2309,43.1296,43.1388,31241.0
2018-02-02 13:05:00,46.84,46.9,46.8,46.8,54260.0,43.1388,43.1941,43.102,43.102,54260.0
2018-02-02 13:10:00,46.8,46.85,46.75,46.8,47184.0,43.102,43.1481,43.056,43.102,47184.0
2018-02-02 13:15:00,46.8,46.82,46.68,46.68,50073.0,43.102,43.1204,42.9915,42.9915,50073.0
2018-02-02 13:20:00,46.69,46.74,46.66,46.68,27761.0,43.0007,43.0468,42.9731,42.9915,27761.0
2018-02-02 13:25:00,46.68,46.69,46.58,46.62,82776.0,42.9915,43.0007,42.8994,42.9362,82776.0
2018-02-02 13:30:00,46.63,46.66,46.55,46.59,91174.0,42.9454,42.9731,42.8718,42.9086,91174.0
2018-02-02 13:35:00,46.59,46.61,46.5,46.51,84660.0,42.9086,42.927,42.8257,42.8349,84660.0
2018-02-02 13:40:00,46.52,46.53,46.44,46.47,82780.0,42.8441,42.8533,42.7705,42.7981,82780.0
2018-02-02 13:45:00,46.47,46.48,46.28,46.28,102925.0,42.7981,42.8073,42.6231,42.6231,102925.0
2018-02-02 13:50:00,46.3,46.56,46.28,46.52,69722.0,42.6415,42.881,42.6231,42.8441,69722.0
2018-02-02 13:55:00,46.53,46.61,46.49,46.58,58249.0,42.8533,42.927,42.8165,42.8994,58249.0
2018-02-02 14:00:00,46.58,46.65,46.55,46.65,63676.0,42.8994,42.9639,42.8718,42.9639,63676.0
2018-02-02 14:05:00,46.64,46.67,46.56,46.61,65325.0,42.9547,42.9823,42.881,42.927,65325.0
2018-02-02 14:10:00,46.6,46.64,46.57,46.62,65298.0,42.9178,42.9547,42.8902,42.9362,65298.0
2018-02-02 14:15:00,46.62,46.64,46.43,46.49,69761.0,42.9362,42.9547,42.7612,42.8165,69761.0
2018-02-02 14:20:00,46.49,46.58,46.49,46.55,74402.0,42.8165,42.8994,42.8165,42.8718,74402.0
2018-02-02 14:25:00,46.55,46.57,46.36,46.39,51244.0,42.8718,42.8902,42.6968,42.7244,51244.0
2018-02-02 14:30:00,46.39,46.51,46.38,46.5,49524.0,42.7244,42.8349,42.7152,42.8257,49524.0
2018-02-02 14:35:00,46.49,46.56,46.48,46.51,68102.0,42.8165,42.881,42.8073,42.8349,68102.0
2018-02-02 14:40:00,46.51,46.59,46.5,46.55,60846.0,42.8349,42.9086,42.8257,42.8718,60846.0
2018-02-02 14:45:00,46.54,46.55,46.42,46.46,82241.0,42.8626,42.8718,42.752,42.7889,82241.0
2018-02-02 14:50:00,46.46,46.55,46.45,46.53,94381.0,42.7889,42.8718,42.7797,42.8533,94381.0
2018-02-02 14:55:00,46.52,46.53,46.37,46.41,81703.0,42.8441,42.8533,42.706,42.7428,81703.0
2018-02-02 15:00:00,46.4,46.42,46.23,46.26,64223.0,42.7336,42.752,42.577,42.6047,64223.0
2018-02-02 15:05:00,46.25,46.27,46.18,46.21,65497.0,42.5955,42.6139,42.531,42.5586,65497.0
2018-02-02 15:10:00,46.22,46.49,46.22,46.39,92990.0,42.5678,42.8165,42.5678,42.7244,92990.0
2018-02-02 15:15:00,46.38,46.57,46.36,46.53,136173.0,42.7152,42.8902,42.6968,42.8533,136173.0
2018-02-02 15:20:00,46.54,46.72,46.53,46.72,70293.0,42.8626,43.0283,42.8533,43.0283,70293.0
2018-02-02 15:25:00,46.73,46.75,46.56,46.57,59915.0,43.0375,43.056,42.881,42.8902,59915.0
2018-02-02 15:30:00,46.57,46.65,46.51,46.63,121290.0,42.8902,42.9639,42.8349,42.9454,121290.0
2018-02-02 15:35:00,46.63,46.69,46.57,46.65,79959.0,42.9454,43.0007,42.8902,42.9639,79959.0
2018-02-02 15:40:00,46.65,46.66,46.53,46.57,123026.0,42.9639,42.9731,42.8533,42.8902,123026.0
2018-02-02 15:45:00,46.56,46.58,46.51,46.52,179366.0,42.881,42.8994,42.8349,42.8441,179366.0
2018-02-02 15:50:00,46.53,46.55,46.42,46.48,149343.0,42.8533,42.8718,42.752,42.8073,149343.0
2018-02-02 15:55:00,46.48,46.48,46.36,46.37,336429.0,42.8073,42.8073,42.6968,42.706,336429.0
2018-02-05 09:30:00,45.74,45.88,45.52,45.86,246012.0,42.1258,42.2547,41.9232,42.2363,246012.0
2018-02-05 09:35:00,45.88,46.16,45.88,45.99,123915.0,42.2547,42.5126,42.2547,42.356,123915.0
2018-02-05 09:40:00,45.98,46.09,45.65,45.78,99577.0,42.3468,42.4481,42.0429,42.1626,99577.0
2018-02-05 09:45:00,45.77,46.04,45.76,46.01,77896.0,42.1534,42.4021,42.1442,42.3744,77896.0
2018-02-05 09:50:00,46.03,46.29,45.95,46.25,96585.0,42.3929,42.6323,42.3192,42.5955,96585.0
2018-02-05 09:55:00,46.26,46.52,46.24,46.5,119885.0,42.6047,42.8441,42.5863,42.8257,119885.0
2018-02-05 10:00:00,46.51,46.6,46.36,46.39,106378.0,42.8349,42.9178,42.6968,42.7244,106378.0
2018-02-05 10:05:00,46.38,46.65,46.38,46.64,52182.0,42.7152,42.9639,42.7152,42.9547,52182.0
2018-02-05 10:10:00,46.63,46.73,46.62,46.71,54373.0,42.9454,43.0375,42.9362,43.0191,54373.0
2018-02-05 10:15:00,46.71,46.8,46.7,46.71,69638.0,43.0191,43.102,43.0099,43.0191,69638.0
2018-02-05 10:20:00,46.7,46.74,46.57,46.73,50671.0,43.0099,43.0468,42.8902,43.0375,50671.0
2018-02-05 10:25:00,46.75,46.87,46.68,46.69,123831.0,43.056,43.1665,42.9915,43.0007,123831.0
2018-02-05 10:30:00,46.68,46.68,46.31,46.32,89566.0,42.9915,42.9915,42.6507,42.6599,89566.0
2018-02-05 10:35:00,46.31,46.32,46.11,46.21,72846.0,42.6507,42.6599,42.4665,42.5586,72846.0
2018-02-05 10:40:00,46.21,46.27,46.14,46.21,49901.0,42.5586,42.6139,42.4942,42.5586,49901.0
2018-02-05 10:45:00,46.21,46.31,46.21,46.25,42893.0,42.5586,42.6507,42.5586,42.5955,42893.0
2018-02-05 10:50:00,46.24,46.24,46.08,46.16,48362.0,42.5863,42.5863,42.4389,42.5126,48362.0
2018-02-05 10:55:00,46.15,46.33,46.14,46.28,58495.0,42.5034,42.6691,42.4942,42.6231,58495.0
2018-02-05 11:00:00,46.29,46.38,46.22,46.27,27875.0,42.6323,42.7152,42.5678,42.6139,27875.0
2018-02-05 11:05:00,46.27,46.34,46.23,46.3,39064.0,42.6139,42.6784,42.577,42.6415,39064.0
2018-02-05 11:10:00,46.32,46.4,46.26,46.32,43352.0,42.6599,42.7336,42.6047,42.6599,43352.0
2018-02-05 11:15:00,46.31,46.33,46.12,46.14,54676.0,42.6507,42.6691,42.4757,42.4942,54676.0
2018-02-05 11:20:00,46.13,46.28,46.13,46.23,20144.0,42.485,42.6231,42.485,42.577,20144.0
2018-02-05 11:25:00,46.23,46.24,46.14,46.18,36556.0,42.577,42.5863,42.4942,42.531,36556.0
2018-02-05 11:30:00,46.18,46.18,46.03,46.1,37479.0,42.531,42.531,42.3929,42.4573,37479.0
2018-02-05 11:35:00,46.1,46.13,46.04,46.09,78364.0,42.4573,42.485,42.4021,42.4481,78364.0
2018-02-05 11:40:00,46.09,46.11,45.98,46.02,78083.0,42.4481,42.4665,42.3468,42.3836,78083.0
2018-02-05 11:45:00,46.02,46.05,46.0,46.03,23234.0,42.3836,42.4113,42.3652,42.3929,23234.0
2018-02-05 11:50:00,46.03,46.06,46.03,46.05,32477.0,42.3929,42.4205,42.3929,42.4113,32477.0
2018-02-05 11:55:00,46.05,46.17,46.04,46.16,30139.0,42.4113,42.5218,42.4021,42.5126,30139.0
2018-02-05 12:00:00,46.15,46.17,46.08,46.1,14222.0,42.5034,42.5218,42.4389,42.4573,14222.0
2018-02-05 12:05:00,46.09,46.15,46.07,46.1,22123.0,42.4481,42.5034,42.4297,42.4573,22123.0
2018-02-05 12:10:00,46.1,46.19,46.08,46.17,30125.0,42.4573,42.5402,42.4389,42.5218,30125.0
2018-02-05 12:15:00,46.18,46.19,46.06,46.09,31640.0,42.531,42.5402,42.4205,42.4481,31640.0
2018-02-05 12:20:00,46.09,46.12,46.01,46.08,40272.0,42.4481,42.4757,42.3744,42.4389,40272.0
2018-02-05 12:25:00,46.07,46.23,46.07,46.23,18965.0,42.4297,42.577,42.4297,42.577,18965.0
2018-02-05 12:30:00,46.2,46.35,46.18,46.32,34133.0,42.5494,42.6876,42.531,42.6599,34133.0
2018-02-05 12:35:00,46.34,46.34,46.2,46.21,15627.0,42.6784,42.6784,42.5494,42.5586,15627.0
2018-02-05 12:40:00,46.22,46.31,46.22,46.29,33068.0,42.5678,42.6507,42.5678,42.6323,33068.0
2018-02-05 12:45:00,46.28,46.3,46.2,46.27,24714.0,42.6231,42.6415,42.5494,42.6139,24714.0
2018-02-05 12:50:00,46.27,46.29,46.21,46.23,13730.0,42.6139,42.6323,42.5586,42.577,13730.0
2018-02-05 12:55:00,46.22,46.3,46.19,46.2,32238.0,42.5678,42.6415,42.5402,42.5494,32238.0
2018-02-05 13:00:00,46.19,46.21,46.05,46.05,90888.0,42.5402,42.5586,42.4113,42.4113,90888.0
2018-02-05 13:05:00,46.03,46.1,45.9,45.91,28568.0,42.3929,42.4573,42.2731,42.2823,28568.0
2018-02-05 13:10:00,45.92,46.02,45.91,45.99,19742.0,42.2915,42.3836,42.2823,42.356,19742.0
2018-02-05 13:15:00,45.99,46.01,45.77,45.77,80896.0,42.356,42.3744,42.1534,42.1534,80896.0
2018-02-05 13:20:00,45.76,45.88,45.75,45.86,54670.0,42.1442,42.2547,42.135,42.2363,54670.0
2018-02-05 13:25:00,45.86,45.89,45.75,45.84,60119.0,42.2363,42.2639,42.135,42.2179,60119.0
2018-02-05 13:30:00,45.84,46.0,45.83,45.88,35083.0,42.2179,42.3652,42.2087,42.2547,35083.0
2018-02-05 13:35:00,45.89,45.92,45.81,45.84,30275.0,42.2639,42.2915,42.1902,42.2179,30275.0
2018-02-05 13:40:00,45.84,45.9,45.8,45.84,45185.0,42.2179,42.2731,42.181,42.2179,45185.0
2018-02-05 13:45:00,45.84,45.95,45.82,45.91,49092.0,42.2179,42.3192,42.1994,42.2823,49092.0
2018-02-05 13:50:00,45.91,45.96,45.88,45.92,28111.0,42.2823,42.3284,42.2547,42.2915,28111.0
2018-02-05 13:55:00,45.92,46.08,45.92,46.05,23691.0,42.2915,42.4389,42.2915,42.4113,23691.0
2018-02-05 14:00:00,46.06,46.06,45.93,45.95,165870.0,42.4205,42.4205,42.3008,42.3192,165870.0
2018-02-05 14:05:00,45.95,45.99,45.92,45.93,61700.0,42.3192,42.356,42.2915,42.3008,61700.0
2018-02-05 14:10:00,45.93,45.98,45.89,45.9,34082.0,42.3008,42.3468,42.2639,42.2731,34082.0
2018-02-05 14:15:00,45.91,45.91,45.67,45.7,68167.0,42.2823,42.2823,42.0613,42.0889,68167.0
2018-02-05 14:20:00,45.7,45.74,45.59,45.6,76538.0,42.0889,42.1258,41.9876,41.9968,76538.0
2018-02-05 14:25:00,45.6,45.65,45.56,45.57,67513.0,41.9968,42.0429,41.96,41.9692,67513.0
2018-02-05 14:30:00,45.57,45.58,45.34,45.37,108841.0,41.9692,41.9784,41.7574,41.785,108841.0
2018-02-05 14:35:00,45.37,45.47,45.34,45.44,69552.0,41.785,41.8771,41.7574,41.8495,69552.0
2018-02-05 14:40:00,45.43,45.56,45.33,45.39,65163.0,41.8403,41.96,41.7482,41.8034,65163.0
2018-02-05 14:45:00,45.39,45.43,45.3,45.33,65123.0,41.8034,41.8403,41.7205,41.7482,65123.0
2018-02-05 14:50:00,45.32,45.36,45.21,45.3,87187.0,41.739,41.7758,41.6376,41.7205,87187.0
2018-02-05 14:55:00,45.27,45.31,45.08,45.14,58202.0,41.6929,41.7297,41.5179,41.5732,58202.0
2018-02-05 15:00:00,45.14,45.19,44.92,44.93,100856.0,41.5732,41.6192,41.3706,41.3798,100856.0
2018-02-05 15:05:00,44.94,45.01,44.47,44.58,266786.0,41.389,41.4535,40.9561,41.0574,266786.0
2018-02-05 15:10:00,44.52,45.15,44.4,45.09,211912.0,41.0022,41.5824,40.8917,41.5271,211912.0
2018-02-05 15:15:00,45.12,45.61,45.07,45.28,107961.0,41.5548,42.006,41.5087,41.7021,107961.0
2018-02-05 15:20:00,45.28,45.54,45.09,45.47,72142.0,41.7021,41.9416,41.5271,41.8771,72142.0
2018-02-05 15:25:00,45.48,45.71,45.41,45.69,92895.0,41.8863,42.0981,41.8218,42.0797,92895.0
2018-02-05 15:30:00,45.69,45.72,45.43,45.6,98860.0,42.0797,42.1073,41.8403,41.9968,98860.0
2018-02-05 15:35:00,45.6,45.61,45.19,45.19,98416.0,41.9968,42.006,41.6192,41.6192,98416.0
2018-02-05 15:40:00,45.17,45.34,44.99,45.19,89280.0,41.6008,41.7574,41.435,41.6192,89280.0
2018-02-05 15:45:00,45.17,45.18,44.82,44.84,134104.0,41.6008,41.61,41.2785,41.2969,134104.0
2018-02-05 15:50:00,44.82,45.02,44.79,44.84,238387.0,41.2785,41.4627,41.2508,41.2969,238387.0
2018-02-05 15:55:00,44.83,44.96,44.72,44.74,408997.0,41.2877,41.4074,41.1864,41.2048,408997.0
2018-02-06 09:30:00,43.94,44.06,43.41,44.05,254966.0,40.468,40.5785,39.9799,40.5693,254966.0
2018-02-06 09:35:00,44.02,44.83,43.99,44.83,117579.0,40.5417,41.2877,40.514,41.2877,117579.0
2018-02-06 09:40:00,44.83,45.19,44.72,45.07,54898.0,41.2877,41.6192,41.1864,41.5087,54898.0
2018-02-06 09:45:00,45.07,45.28,45.07,45.13,126590.0,41.5087,41.7021,41.5087,41.564,126590.0
2018-02-06 09:50:00,45.14,45.44,45.14,45.4,123112.0,41.5732,41.8495,41.5732,41.8126,123112.0
2018-02-06 09:55:00,45.43,45.57,44.98,45.18,185882.0,41.8403,41.9692,41.4258,41.61,185882.0
2018-02-06 10:00:00,45.19,45.33,45.11,45.29,127919.0,41.6192,41.7482,41.5455,41.7113,127919.0
2018-02-06 10:05:00,45.3,45.45,45.01,45.07,90304.0,41.7205,41.8587,41.4535,41.5087,90304.0
2018-02-06 10:10:00,45.03,45.19,44.96,45.04,38060.0,41.4719,41.6192,41.4074,41.4811,38060.0
2018-02-06 10:15:00,45.06,45.11,44.55,44.76,122102.0,41.4995,41.5455,41.0298,41.2232,122102.0
2018-02-06 10:20:00,44.78,45.02,44.53,44.67,86777.0,41.2416,41.4627,41.0114,41.1403,86777.0
2018-02-06 10:25:00,44.67,44.86,44.59,44.72,58450.0,41.1403,41.3153,41.0666,41.1864,58450.0
2018-02-06 10:30:00,44.7,44.87,44.64,44.74,69002.0,41.1679,41.3245,41.1127,41.2048,69002.0
2018-02-06 10:35:00,44.7,44.71,44.32,44.69,51429.0,41.1679,41.1772,40.818,41.1587,51429.0
2018-02-06 10:40:00,44.66,44.76,44.53,44.62,113919.0,41.1311,41.2232,41.0114,41.0943,113919.0
2018-02-06 10:45:00,44.65,44.95,44.64,44.75,60379.0,41.1219,41.3982,41.1127,41.214,60379.0
2018-02-06 10:50:00,44.81,45.04,44.71,44.95,40480.0,41.2693,41.4811,41.1772,41.3982,40480.0
2018-02-06 10:55:00,44.99,45.01,44.68,44.73,23510.0,41.435,41.4535,41.1495,41.1956,23510.0
2018-02-06 11:00:00,44.71,44.75,44.56,44.73,59759.0,41.1772,41.214,41.039,41.1956,59759.0
2018-02-06 11:05:00,44.76,44.86,44.56,44.7,47959.0,41.2232,41.3153,41.039,41.1679,47959.0
2018-02-06 11:10:00,44.68,44.74,44.41,44.52,48713.0,41.1495,41.2048,40.9009,41.0022,48713.0
2018-02-06 11:15:00,44.54,44.73,44.48,44.71,51687.0,41.0206,41.1956,40.9653,41.1772,51687.0
2018-02-06 11:20:00,44.71,44.8,44.64,44.71,84950.0,41.1772,41.26,41.1127,41.1772,84950.0
2018-02-06 11:25:00,44.69,44.77,44.53,44.68,80041.0,41.1587,41.2324,41.0114,41.1495,80041.0
2018-02-06 11:30:00,44.67,44.7,44.52,44.58,50445.0,41.1403,41.1679,41.0022,41.0574,50445.0
2018-02-06 11:35:00,44.58,44.71,44.56,44.7,36787.0,41.0574,41.1772,41.039,41.1679,36787.0
2018-02-06 11:40:00,44.7,44.87,44.69,44.83,27376.0,41.1679,41.3245,41.1587,41.2877,27376.0
2018-02-06 11:45:00,44.84,44.93,44.77,44.93,46375.0,41.2969,41.3798,41.2324,41.3798,46375.0
2018-02-06 11:50:00,44.94,45.2,44.91,45.04,37100.0,41.389,41.6284,41.3614,41.4811,37100.0
2018-02-06 11:55:00,45.04,45.13,44.96,45.01,30590.0,41.4811,41.564,41.4074,41.4535,30590.0
2018-02-06 12:00:00,45.01,45.21,45.01,45.18,41254.0,41.4535,41.6376,41.4535,41.61,41254.0
2018-02-06 12:05:00,45.19,45.46,45.19,45.42,63045.0,41.6192,41.8679,41.6192,41.8311,63045.0
2018-02-06 12:10:00,45.41,45.6,45.39,45.6,101226.0,41.8218,41.9968,41.8034,41.9968,101226.0
2018-02-06 12:15:00,45.6,45.89,45.59,45.7,180893.0,41.9968,42.2639,41.9876,42.0889,180893.0
2018-02-06 12:20:00,45.68,45.77,45.64,45.73,184545.0,42.0705,42.1534,42.0337,42.1166,184545.0
2018-02-06 12:25:00,45.74,45.94,45.68,45.91,164570.0,42.1258,42.31,42.0705,42.2823,164570.0
2018-02-06 12:30:00,45.89,46.04,45.78,45.79,65338.0,42.2639,42.4021,42.1626,42.1718,65338.0
2018-02-06 12:35:00,45.8,45.92,45.58,45.92,54474.0,42.181,42.2915,41.9784,42.2915,54474.0
2018-02-06 12:40:00,45.93,45.98,45.68,45.68,45330.0,42.3008,42.3468,42.0705,42.0705,45330.0
2018-02-06 12:45:00,45.66,45.74,45.6,45.69,99564.0,42.0521,42.1258,41.9968,42.0797,99564.0
2018-02-06 12:50:00,45.67,45.68,45.48,45.64,50555.0,42.0613,42.0705,41.8863,42.0337,50555.0
2018-02-06 12:55:00,45.64,45.9,45.62,45.86,66214.0,42.0337,42.2731,42.0153,42.2363,66214.0
2018-02-06 13:00:00,45.85,45.87,45.58,45.61,98828.0,42.2271,42.2455,41.9784,42.006,98828.0
2018-02-06 13:05:00,45.63,45.66,45.43,45.45,42724.0,42.0245,42.0521,41.8403,41.8587,42724.0
2018-02-06 13:10:00,45.42,45.6,45.38,45.53,51252.0,41.8311,41.9968,41.7942,41.9324,51252.0
2018-02-06 13:15:00,45.54,45.56,45.45,45.5,89386.0,41.9416,41.96,41.8587,41.9047,89386.0
2018-02-06 13:20:00,45.51,45.53,45.37,45.44,228937.0,41.9139,41.9324,41.785,41.8495,228937.0
2018-02-06 13:25:00,45.45,45.54,45.4,45.46,91953.0,41.8587,41.9416,41.8126,41.8679,91953.0
2018-02-06 13:30:00,45.45,45.46,45.3,45.34,79953.0,41.8587,41.8679,41.7205,41.7574,79953.0
2018-02-06 13:35:00,45.35,45.52,45.32,45.44,34535.0,41.7666,41.9232,41.739,41.8495,34535.0
2018-02-06 13:40:00,45.43,45.46,45.3,45.38,24422.0,41.8403,41.8679,41.7205,41.7942,24422.0
2018-02-06 13:45:00,45.4,45.46,45.31,45.36,34375.0,41.8126,41.8679,41.7297,41.7758,34375.0
2018-02-06 13:50:00,45.35,45.36,45.23,45.25,25995.0,41.7666,41.7758,41.6561,41.6745,25995.0
2018-02-06 13:55:00,45.24,45.34,45.21,45.3,51566.0,41.6653,41.7574,41.6376,41.7205,51566.0
2018-02-06 14:00:00,45.29,45.37,45.28,45.33,58762.0,41.7113,41.785,41.7021,41.7482,58762.0
2018-02-06 14:05:00,45.34,45.35,45.25,45.27,69916.0,41.7574,41.7666,41.6745,41.6929,69916.0
2018-02-06 14:10:00,45.25,45.54,45.25,45.44,106607.0,41.6745,41.9416,41.6745,41.8495,106607.0
2018-02-06 14:15:00,45.45,45.45,45.26,45.31,53268.0,41.8587,41.8587,41.6837,41.7297,53268.0
2018-02-06 14:20:00,45.31,45.37,45.23,45.35,74447.0,41.7297,41.785,41.6561,41.7666,74447.0
2018-02-06 14:25:00,45.35,45.38,45.29,45.36,57824.0,41.7666,41.7942,41.7113,41.7758,57824.0
2018-02-06 14:30:00,45.35,45.6,45.32,45.6,50476.0,41.7666,41.9968,41.739,41.9968,50476.0
2018-02-06 14:35:00,45.61,45.7,45.5,45.53,61556.0,42.006,42.0889,41.9047,41.9324,61556.0
2018-02-06 14:40:00,45.54,45.64,45.48,45.64,34912.0,41.9416,42.0337,41.8863,42.0337,34912.0
2018-02-06 14:45:00,45.64,45.89,45.62,45.89,49580.0,42.0337,42.2639,42.0153,42.2639,49580.0
2018-02-06 14:50:00,45.88,45.95,45.73,45.88,53217.0,42.2547,42.3192,42.1166,42.2547,53217.0
2018-02-06 14:55:00,45.91,46.14,45.9,46.1,76149.0,42.2823,42.4942,42.2731,42.4573,76149.0
2018-02-06 15:00:00,46.11,46.3,46.09,46.15,180491.0,42.4665,42.6415,42.4481,42.5034,180491.0
2018-02-06 15:05:00,46.16,46.3,46.09,46.29,239853.0,42.5126,42.6415,42.4481,42.6323,239853.0
2018-02-06 15:10:00,46.29,46.31,46.05,46.05,99120.0,42.6323,42.6507,42.4113,42.4113,99120.0
2018-02-06 15:15:00,46.05,46.14,45.87,45.92,78785.0,42.4113,42.4942,42.2455,42.2915,78785.0
2018-02-06 15:20:00,45.91,46.07,45.85,45.9,76079.0,42.2823,42.4297,42.2271,42.2731,76079.0
2018-02-06 15:25:00,45.9,46.09,45.9,46.06,63564.0,42.2731,42.4481,42.2731,42.4205,63564.0
2018-02-06 15:30:00,46.07,46.24,45.9,46.16,107611.0,42.4297,42.5863,42.2731,42.5126,107611.0
2018-02-06 15:35:00,46.16,46.27,46.09,46.26,164717.0,42.5126,42.6139,42.4481,42.6047,164717.0
2018-02-06 15:40:00,46.26,46.31,46.16,46.16,133989.0,42.6047,42.6507,42.5126,42.5126,133989.0
2018-02-06 15:45:00,46.15,46.15,45.89,45.91,306136.0,42.5034,42.5034,42.2639,42.2823,306136.0
2018-02-06 15:50:00,45.9,46.07,45.81,45.99,199254.0,42.2731,42.4297,42.1902,42.356,199254.0
2018-02-06 15:55:00,45.99,46.16,45.9,46.12,355897.0,42.356,42.5126,42.2731,42.4757,355897.0
2018-02-07 09:30:00,46.0,46.83,45.87,46.77,122464.0,42.3652,43.1296,42.2455,43.0744,122464.0
2018-02-07 09:35:00,46.76,47.28,46.72,47.24,155497.0,43.0652,43.5441,43.0283,43.5072,155497.0
2018-02-07 09:40:00,47.25,47.26,46.86,47.12,267138.0,43.5165,43.5257,43.1573,43.3967,267138.0
2018-02-07 09:45:00,47.15,47.23,46.73,46.76,125472.0,43.4244,43.498,43.0375,43.0652,125472.0
2018-02-07 09:50:00,46.74,47.2,46.67,47.18,131357.0,43.0468,43.4704,42.9823,43.452,131357.0
2018-02-07 09:55:00,47.18,47.43,46.98,46.99,111125.0,43.452,43.6822,43.2678,43.277,111125.0
2018-02-07 10:00:00,46.99,47.0,46.82,46.9,67304.0,43.277,43.2862,43.1204,43.1941,67304.0
2018-02-07 10:05:00,46.86,47.07,46.86,47.04,66578.0,43.1573,43.3507,43.1573,43.323,66578.0
2018-02-07 10:10:00,47.01,47.13,46.93,47.08,56898.0,43.2954,43.4059,43.2217,43.3599,56898.0
2018-02-07 10:15:00,47.09,47.16,46.85,46.97,64479.0,43.3691,43.4336,43.1481,43.2586,64479.0
2018-02-07 10:20:00,46.97,47.04,46.81,46.97,52043.0,43.2586,43.323,43.1112,43.2586,52043.0
2018-02-07 10:25:00,46.99,47.09,46.97,47.02,44424.0,43.277,43.3691,43.2586,43.3046,44424.0
2018-02-07 10:30:00,47.02,47.14,47.0,47.03,62755.0,43.3046,43.4151,43.2862,43.3138,62755.0
2018-02-07 10:35:00,47.04,47.19,47.0,47.18,200850.0,43.323,43.4612,43.2862,43.452,200850.0
2018-02-07 10:40:00,47.18,47.19,47.0,47.02,86448.0,43.452,43.4612,43.2862,43.3046,86448.0
2018-02-07 10:45:00,47.02,47.26,47.01,47.25,79857.0,43.3046,43.5257,43.2954,43.5165,79857.0
2018-02-07 10:50:00,47.26,47.29,47.16,47.18,71333.0,43.5257,43.5533,43.4336,43.452,71333.0
2018-02-07 10:55:00,47.18,47.24,46.98,47.18,201204.0,43.452,43.5072,43.2678,43.452,201204.0
2018-02-07 11:00:00,47.18,47.22,47.1,47.19,100442.0,43.452,43.4888,43.3783,43.4612,100442.0
2018-02-07 11:05:00,47.19,47.36,47.19,47.33,80993.0,43.4612,43.6178,43.4612,43.5901,80993.0
2018-02-07 11:10:00,47.32,47.38,47.26,47.37,74046.0,43.5809,43.6362,43.5257,43.627,74046.0
2018-02-07 11:15:00,47.38,47.42,47.2,47.2,96541.0,43.6362,43.673,43.4704,43.4704,96541.0
2018-02-07 11:20:00,47.21,47.23,47.05,47.16,62976.0,43.4796,43.498,43.3323,43.4336,62976.0
2018-02-07 11:25:00,47.17,47.2,47.01,47.04,68227.0,43.4428,43.4704,43.2954,43.323,68227.0
2018-02-07 11:30:00,47.04,47.08,46.91,47.04,118227.0,43.323,43.3599,43.2033,43.323,118227.0
2018-02-07 11:35:00,47.02,47.16,46.98,47.13,103672.0,43.3046,43.4336,43.2678,43.4059,103672.0
2018-02-07 11:40:00,47.13,47.15,47.03,47.11,39152.0,43.4059,43.4244,43.3138,43.3875,39152.0
2018-02-07 11:45:00,47.13,47.13,46.99,47.0,72774.0,43.4059,43.4059,43.277,43.2862,72774.0
2018-02-07 11:50:00,46.99,47.12,46.95,47.03,70685.0,43.277,43.3967,43.2402,43.3138,70685.0
2018-02-07 11:55:00,47.01,47.13,46.94,47.12,30275.0,43.2954,43.4059,43.2309,43.3967,30275.0
2018-02-07 12:00:00,47.11,47.16,47.06,47.16,46904.0,43.3875,43.4336,43.3415,43.4336,46904.0
2018-02-07 12:05:00,47.17,47.17,47.04,47.11,47612.0,43.4428,43.4428,43.323,43.3875,47612.0
2018-02-07 12:10:00,47.12,47.16,47.06,47.09,28849.0,43.3967,43.4336,43.3415,43.3691,28849.0
2018-02-07 12:15:00,47.09,47.12,46.93,46.94,29611.0,43.3691,43.3967,43.2217,43.2309,29611.0
2018-02-07 12:20:00,46.95,46.96,46.86,46.96,40538.0,43.2402,43.2494,43.1573,43.2494,40538.0
2018-02-07 12:25:00,46.96,47.07,46.91,47.06,39998.0,43.2494,43.3507,43.2033,43.3415,39998.0
2018-02-07 12:30:00,47.07,47.09,46.89,46.91,30964.0,43.3507,43.3691,43.1849,43.2033,30964.0
2018-02-07 12:35:00,46.9,46.95,46.84,46.86,31417.0,43.1941,43.2402,43.1388,43.1573,31417.0
2018-02-07 12:40:00,46.86,46.89,46.84,46.86,31762.0,43.1573,43.1849,43.1388,43.1573,31762.0
2018-02-07 12:45:00,46.87,46.93,46.7,46.73,33868.0,43.1665,43.2217,43.0099,43.0375,33868.0
2018-02-07 12:50:00,46.72,46.84,46.7,46.79,68992.0,43.0283,43.1388,43.0099,43.0928,68992.0
2018-02-07 12:55:00,46.79,46.84,46.76,46.77,57079.0,43.0928,43.1388,43.0652,43.0744,57079.0
2018-02-07 13:00:00,46.78,46.9,46.75,46.89,53716.0,43.0836,43.1941,43.056,43.1849,53716.0
2018-02-07 13:05:00,46.89,46.89,46.68,46.7,53326.0,43.1849,43.1849,42.9915,43.0099,53326.0
2018-02-07 13:10:00,46.72,46.76,46.62,46.64,144537.0,43.0283,43.0652,42.9362,42.9547,144537.0
2018-02-07 13:15:00,46.63,46.79,46.51,46.78,41267.0,42.9454,43.0928,42.8349,43.0836,41267.0
2018-02-07 13:20:00,46.8,46.83,46.52,46.61,52037.0,43.102,43.1296,42.8441,42.927,52037.0
2018-02-07 13:25:00,46.62,46.68,46.49,46.67,146125.0,42.9362,42.9915,42.8165,42.9823,146125.0
2018-02-07 13:30:00,46.65,46.76,46.62,46.73,80413.0,42.9639,43.0652,42.9362,43.0375,80413.0
2018-02-07 13:35:00,46.73,46.94,46.71,46.9,44257.0,43.0375,43.2309,43.0191,43.1941,44257.0
2018-02-07 13:40:00,46.9,46.96,46.87,46.96,26265.0,43.1941,43.2494,43.1665,43.2494,26265.0
2018-02-07 13:45:00,46.94,46.95,46.77,46.77,26522.0,43.2309,43.2402,43.0744,43.0744,26522.0
2018-02-07 13:50:00,46.78,46.8,46.66,46.71,44333.0,43.0836,43.102,42.9731,43.0191,44333.0
2018-02-07 13:55:00,46.7,46.85,46.69,46.83,26534.0,43.0099,43.1481,43.0007,43.1296,26534.0
2018-02-07 14:00:00,46.82,46.82,46.6,46.67,60047.0,43.1204,43.1204,42.9178,42.9823,60047.0
2018-02-07 14:05:00,46.69,46.79,46.61,46.64,31125.0,43.0007,43.0928,42.927,42.9547,31125.0
2018-02-07 14:10:00,46.63,46.78,46.63,46.73,21749.0,42.9454,43.0836,42.9454,43.0375,21749.0
2018-02-07 14:15:00,46.73,46.77,46.7,46.75,26737.0,43.0375,43.0744,43.0099,43.056,26737.0
2018-02-07 14:20:00,46.76,46.83,46.71,46.71,78290.0,43.0652,43.1296,43.0191,43.0191,78290.0
2018-02-07 14:25:00,46.71,46.83,46.68,46.82,32050.0,43.0191,43.1296,42.9915,43.1204,32050.0
2018-02-07 14:30:00,46.82,46.88,46.76,46.88,41496.0,43.1204,43.1757,43.0652,43.1757,41496.0
2018-02-07 14:35:00,46.86,46.88,46.74,46.74,48320.0,43.1573,43.1757,43.0468,43.0468,48320.0
2018-02-07 14:40:00,46.73,46.77,46.69,46.76,37000.0,43.0375,43.0744,43.0007,43.0652,37000.0
2018-02-07 14:45:00,46.76,46.78,46.59,46.63,54049.0,43.0652,43.0836,42.9086,42.9454,54049.0
2018-02-07 14:50:00,46.64,46.64,46.48,46.56,83256.0,42.9547,42.9547,42.8073,42.881,83256.0
2018-02-07 14:55:00,46.55,46.67,46.51,46.65,36511.0,42.8718,42.9823,42.8349,42.9639,36511.0
2018-02-07 15:00:00,46.64,46.72,46.6,46.68,41257.0,42.9547,43.0283,42.9178,42.9915,41257.0
2018-02-07 15:05:00,46.69,46.73,46.59,46.59,42741.0,43.0007,43.0375,42.9086,42.9086,42741.0
2018-02-07 15:10:00,46.59,46.64,46.54,46.62,70314.0,42.9086,42.9547,42.8626,42.9362,70314.0
2018-02-07 15:15:00,46.62,46.65,46.55,46.61,71027.0,42.9362,42.9639,42.8718,42.927,71027.0
2018-02-07 15:20:00,46.59,46.72,46.59,46.59,37158.0,42.9086,43.0283,42.9086,42.9086,37158.0
2018-02-07 15:25:00,46.6,46.69,46.56,46.62,43462.0,42.9178,43.0007,42.881,42.9362,43462.0
2018-02-07 15:30:00,46.62,46.66,46.55,46.63,91132.0,42.9362,42.9731,42.8718,42.9454,91132.0
2018-02-07 15:35:00,46.63,46.73,46.62,46.62,74104.0,42.9454,43.0375,42.9362,42.9362,74104.0
2018-02-07 15:40:00,46.61,46.72,46.61,46.61,91276.0,42.927,43.0283,42.927,42.927,91276.0
2018-02-07 15:45:00,46.61,46.64,46.42,46.49,186779.0,42.927,42.9547,42.752,42.8165,186779.0
2018-02-07 15:50:00,46.49,46.53,46.3,46.34,203193.0,42.8165,42.8533,42.6415,42.6784,203193.0
2018-02-07 15:55:00,46.35,46.41,46.28,46.29,372789.0,42.6876,42.7428,42.6231,42.6323,372789.0
2018-02-08 09:30:00,46.29,46.42,46.04,46.16,110896.0,42.6323,42.752,42.4021,42.5126,110896.0
2018-02-08 09:35:00,46.12,46.5,46.11,46.42,44664.0,42.4757,42.8257,42.4665,42.752,44664.0
2018-02-08 09:40:00,46.41,46.43,46.18,46.19,44419.0,42.7428,42.7612,42.531,42.5402,44419.0
2018-02-08 09:45:00,46.16,46.22,45.96,46.12,68533.0,42.5126,42.5678,42.3284,42.4757,68533.0
2018-02-08 09:50:00,46.11,46.16,46.0,46.13,24567.0,42.4665,42.5126,42.3652,42.485,24567.0
2018-02-08 09:55:00,46.14,46.28,46.04,46.04,35591.0,42.4942,42.6231,42.4021,42.4021,35591.0
2018-02-08 10:00:00,46.05,46.05,45.75,45.78,103588.0,42.4113,42.4113,42.135,42.1626,103588.0
2018-02-08 10:05:00,45.78,46.0,45.77,45.98,23156.0,42.1626,42.3652,42.1534,42.3468,23156.0
2018-02-08 10:10:00,45.95,45.95,45.68,45.72,26262.0,42.3192,42.3192,42.0705,42.1073,26262.0
2018-02-08 10:15:00,45.72,45.83,45.62,45.63,31980.0,42.1073,42.2087,42.0153,42.0245,31980.0
2018-02-08 10:20:00,45.62,45.73,45.57,45.69,28868.0,42.0153,42.1166,41.9692,42.0797,28868.0
2018-02-08 10:25:00,45.72,45.74,45.4,45.44,54299.0,42.1073,42.1258,41.8126,41.8495,54299.0
2018-02-08 10:30:00,45.44,45.56,45.4,45.5,38157.0,41.8495,41.96,41.8126,41.9047,38157.0
2018-02-08 10:35:00,45.51,45.64,45.48,45.62,18964.0,41.9139,42.0337,41.8863,42.0153,18964.0
2018-02-08 10:40:00,45.64,45.78,45.63,45.66,87620.0,42.0337,42.1626,42.0245,42.0521,87620.0
2018-02-08 10:45:00,45.67,45.72,45.63,45.67,50361.0,42.0613,42.1073,42.0245,42.0613,50361.0
2018-02-08 10:50:00,45.66,45.67,45.55,45.57,115392.0,42.0521,42.0613,41.9508,41.9692,115392.0
2018-02-08 10:55:00,45.58,45.6,45.49,45.58,80241.0,41.9784,41.9968,41.8955,41.9784,80241.0
2018-02-08 11:00:00,45.56,45.66,45.54,45.63,62363.0,41.96,42.0521,41.9416,42.0245,62363.0
2018-02-08 11:05:00,45.64,45.73,45.55,45.58,53642.0,42.0337,42.1166,41.9508,41.9784,53642.0
2018-02-08 11:10:00,45.6,45.67,45.48,45.52,57780.0,41.9968,42.0613,41.8863,41.9232,57780.0
2018-02-08 11:15:00,45.52,45.61,45.5,45.58,45071.0,41.9232,42.006,41.9047,41.9784,45071.0
2018-02-08 11:20:00,45.58,45.6,45.49,45.59,55373.0,41.9784,41.9968,41.8955,41.9876,55373.0
2018-02-08 11:25:00,45.57,45.72,45.55,45.64,60283.0,41.9692,42.1073,41.9508,42.0337,60283.0
2018-02-08 11:30:00,45.63,45.69,45.54,45.63,95281.0,42.0245,42.0797,41.9416,42.0245,95281.0
2018-02-08 11:35:00,45.62,45.81,45.62,45.74,31405.0,42.0153,42.1902,42.0153,42.1258,31405.0
2018-02-08 11:40:00,45.74,45.75,45.63,45.71,55425.0,42.1258,42.135,42.0245,42.0981,55425.0
2018-02-08 11:45:00,45.68,45.78,45.58,45.62,37738.0,42.0705,42.1626,41.9784,42.0153,37738.0
2018-02-08 11:50:00,45.63,45.89,45.61,45.75,44036.0,42.0245,42.2639,42.006,42.135,44036.0
2018-02-08 11:55:00,45.75,45.79,45.58,45.6,48860.0,42.135,42.1718,41.9784,41.9968,48860.0
2018-02-08 12:00:00,45.59,45.7,45.54,45.62,18996.0,41.9876,42.0889,41.9416,42.0153,18996.0
2018-02-08 12:05:00,45.66,45.71,45.55,45.6,40891.0,42.0521,42.0981,41.9508,41.9968,40891.0
2018-02-08 12:10:00,45.59,45.68,45.57,45.61,56489.0,41.9876,42.0705,41.9692,42.006,56489.0
2018-02-08 12:15:00,45.62,45.66,45.58,45.62,48182.0,42.0153,42.0521,41.9784,42.0153,48182.0
2018-02-08 12:20:00,45.62,45.62,45.45,45.49,52616.0,42.0153,42.0153,41.8587,41.8955,52616.0
2018-02-08 12:25:00,45.47,45.49,45.3,45.4,51071.0,41.8771,41.8955,41.7205,41.8126,51071.0
2018-02-08 12:30:00,45.41,45.43,45.31,45.37,26404.0,41.8218,41.8403,41.7297,41.785,26404.0
2018-02-08 12:35:00,45.38,45.46,45.33,45.41,17711.0,41.7942,41.8679,41.7482,41.8218,17711.0
2018-02-08 12:40:00,45.42,45.57,45.41,45.43,16942.0,41.8311,41.9692,41.8218,41.8403,16942.0
2018-02-08 12:45:00,45.47,45.47,45.24,45.3,27305.0,41.8771,41.8771,41.6653,41.7205,27305.0
2018-02-08 12:50:00,45.27,45.28,45.15,45.19,43160.0,41.6929,41.7021,41.5824,41.6192,43160.0
2018-02-08 12:55:00,45.18,45.36,45.12,45.32,69115.0,41.61,41.7758,41.5548,41.739,69115.0
2018-02-08 13:00:00,45.3,45.35,45.12,45.2,54040.0,41.7205,41.7666,41.5548,41.6284,54040.0
2018-02-08 13:05:00,45.2,45.4,45.11,45.31,48939.0,41.6284,41.8126,41.5455,41.7297,48939.0
2018-02-08 13:10:00,45.32,45.4,45.24,45.31,35183.0,41.739,41.8126,41.6653,41.7297,35183.0
2018-02-08 13:15:00,45.31,45.59,45.3,45.55,64709.0,41.7297,41.9876,41.7205,41.9508,64709.0
2018-02-08 13:20:00,45.52,45.69,45.51,45.62,61183.0,41.9232,42.0797,41.9139,42.0153,61183.0
2018-02-08 13:25:00,45.61,45.65,45.43,45.43,113245.0,42.006,42.0429,41.8403,41.8403,113245.0
2018-02-08 13:30:00,45.39,45.51,45.36,45.45,51678.0,41.8034,41.9139,41.7758,41.8587,51678.0
2018-02-08 13:35:00,45.46,45.68,45.45,45.68,40754.0,41.8679,42.0705,41.8587,42.0705,40754.0
2018-02-08 13:40:00,45.69,45.84,45.65,45.79,39412.0,42.0797,42.2179,42.0429,42.1718,39412.0
2018-02-08 13:45:00,45.8,45.91,45.73,45.74,51089.0,42.181,42.2823,42.1166,42.1258,51089.0
2018-02-08 13:50:00,45.76,45.9,45.61,45.82,33426.0,42.1442,42.2731,42.006,42.1994,33426.0
2018-02-08 13:55:00,45.82,45.88,45.65,45.81,38844.0,42.1994,42.2547,42.0429,42.1902,38844.0
2018-02-08 14:00:00,45.81,45.84,45.51,45.51,48416.0,42.1902,42.2179,41.9139,41.9139,48416.0
2018-02-08 14:05:00,45.53,45.69,45.53,45.65,69856.0,41.9324,42.0797,41.9324,42.0429,69856.0
2018-02-08 14:10:00,45.66,45.79,45.65,45.75,60526.0,42.0521,42.1718,42.0429,42.135,60526.0
2018-02-08 14:15:00,45.76,45.88,45.72,45.79,41369.0,42.1442,42.2547,42.1073,42.1718,41369.0
2018-02-08 14:20:00,45.77,45.84,45.66,45.72,36964.0,42.1534,42.2179,42.0521,42.1073,36964.0
2018-02-08 14:25:00,45.7,45.7,45.48,45.57,39327.0,42.0889,42.0889,41.8863,41.9692,39327.0
2018-02-08 14:30:00,45.57,45.57,45.42,45.44,48625.0,41.9692,41.9692,41.8311,41.8495,48625.0
2018-02-08 14:35:00,45.43,45.57,45.36,45.55,56061.0,41.8403,41.9692,41.7758,41.9508,56061.0
2018-02-08 14:40:00,45.53,45.55,45.39,45.4,53542.0,41.9324,41.9508,41.8034,41.8126,53542.0
2018-02-08 14:45:00,45.39,45.54,45.37,45.48,33967.0,41.8034,41.9416,41.785,41.8863,33967.0
2018-02-08 14:50:00,45.47,45.48,45.13,45.19,66763.0,41.8771,41.8863,41.564,41.6192,66763.0
2018-02-08 14:55:00,45.18,45.3,45.13,45.23,54866.0,41.61,41.7205,41.564,41.6561,54866.0
2018-02-08 15:00:00,45.26,45.34,45.17,45.33,58634.0,41.6837,41.7574,41.6008,41.7482,58634.0
2018-02-08 15:05:00,45.33,45.36,45.08,45.09,78263.0,41.7482,41.7758,41.5179,41.5271,78263.0
2018-02-08 15:10:00,45.08,45.12,44.98,45.07,75156.0,41.5179,41.5548,41.4258,41.5087,75156.0
2018-02-08 15:15:00,45.08,45.15,45.01,45.05,129230.0,41.5179,41.5824,41.4535,41.4903,129230.0
2018-02-08 15:20:00,45.05,45.15,44.95,45.09,102961.0,41.4903,41.5824,41.3982,41.5271,102961.0
2018-02-08 15:25:00,45.1,45.27,45.07,45.09,63930.0,41.5363,41.6929,41.5087,41.5271,63930.0
2018-02-08 15:30:00,45.09,45.18,44.98,44.99,150678.0,41.5271,41.61,41.4258,41.435,150678.0
2018-02-08 15:35:00,44.97,45.03,44.78,44.85,124749.0,41.4166,41.4719,41.2416,41.3061,124749.0
2018-02-08 15:40:00,44.84,45.01,44.71,44.99,118763.0,41.2969,41.4535,41.1772,41.435,118763.0
2018-02-08 15:45:00,44.97,45.0,44.64,44.68,185743.0,41.4166,41.4442,41.1127,41.1495,185743.0
2018-02-08 15:50:00,44.68,44.7,44.55,44.66,290405.0,41.1495,41.1679,41.0298,41.1311,290405.0
2018-02-08 15:55:00,44.67,44.69,44.54,44.55,759769.0,41.1403,41.1587,41.0206,41.0298,759769.0
2018-02-09 09:30:00,45.02,45.34,44.46,44.53,113198.0,41.4627,41.7574,40.9469,41.0114,113198.0
2018-02-09 09:35:00,44.54,44.6,44.1,44.14,108431.0,41.0206,41.0758,40.6154,40.6522,108431.0
2018-02-09 09:40:00,44.17,44.41,44.0,44.41,80899.0,40.6798,40.9009,40.5233,40.9009,80899.0
2018-02-09 09:45:00,44.4,44.61,44.23,44.34,74888.0,40.8917,41.0851,40.7351,40.8364,74888.0
2018-02-09 09:50:00,44.38,44.71,44.29,44.67,49917.0,40.8732,41.1772,40.7903,41.1403,49917.0
2018-02-09 09:55:00,44.7,44.81,44.46,44.5,112867.0,41.1679,41.2693,40.9469,40.9837,112867.0
2018-02-09 10:00:00,44.52,44.64,44.49,44.51,46498.0,41.0022,41.1127,40.9745,40.993,46498.0
2018-02-09 10:05:00,44.49,44.55,44.26,44.4,61531.0,40.9745,41.0298,40.7627,40.8917,61531.0
2018-02-09 10:10:00,44.41,44.62,44.38,44.45,85592.0,40.9009,41.0943,40.8732,40.9377,85592.0
2018-02-09 10:15:00,44.46,44.52,44.23,44.33,86695.0,40.9469,41.0022,40.7351,40.8272,86695.0
2018-02-09 10:20:00,44.33,44.4,44.2,44.27,133433.0,40.8272,40.8917,40.7075,40.7719,133433.0
2018-02-09 10:25:00,44.27,44.44,44.23,44.27,39264.0,40.7719,40.9285,40.7351,40.7719,39264.0
2018-02-09 10:30:00,44.28,44.29,44.12,44.17,46205.0,40.7811,40.7903,40.6338,40.6798,46205.0
2018-02-09 10:35:00,44.17,44.21,44.03,44.07,73356.0,40.6798,40.7167,40.5509,40.5877,73356.0
2018-02-09 10:40:00,44.08,44.21,44.01,44.1,71823.0,40.5969,40.7167,40.5325,40.6154,71823.0
2018-02-09 10:45:00,44.1,44.14,43.78,43.91,125484.0,40.6154,40.6522,40.3206,40.4404,125484.0
2018-02-09 10:50:00,43.9,44.31,43.83,44.29,70453.0,40.4312,40.8088,40.3667,40.7903,70453.0
2018-02-09 10:55:00,44.26,44.38,44.14,44.26,61719.0,40.7627,40.8732,40.6522,40.7627,61719.0
2018-02-09 11:00:00,44.24,44.35,44.21,44.27,34643.0,40.7443,40.8456,40.7167,40.7719,34643.0
2018-02-09 11:05:00,44.3,44.37,44.21,44.36,58259.0,40.7996,40.864,40.7167,40.8548,58259.0
2018-02-09 11:10:00,44.34,44.46,44.3,44.4,80908.0,40.8364,40.9469,40.7996,40.8917,80908.0
2018-02-09 11:15:00,44.41,44.43,44.15,44.26,50422.0,40.9009,40.9193,40.6614,40.7627,50422.0
2018-02-09 11:20:00,44.26,44.36,44.24,44.26,37762.0,40.7627,40.8548,40.7443,40.7627,37762.0
2018-02-09 11:25:00,44.26,44.46,44.24,44.43,85226.0,40.7627,40.9469,40.7443,40.9193,85226.0
2018-02-09 11:30:00,44.43,44.5,44.37,44.43,40983.0,40.9193,40.9837,40.864,40.9193,40983.0
2018-02-09 11:35:00,44.43,44.53,44.39,44.43,89192.0,40.9193,41.0114,40.8824,40.9193,89192.0
2018-02-09 11:40:00,44.42,44.42,44.29,44.29,44588.0,40.9101,40.9101,40.7903,40.7903,44588.0
2018-02-09 11:45:00,44.29,44.31,44.1,44.1,30547.0,40.7903,40.8088,40.6154,40.6154,30547.0
2018-02-09 11:50:00,44.13,44.2,44.06,44.08,37365.0,40.643,40.7075,40.5785,40.5969,37365.0
2018-02-09 11:55:00,44.09,44.17,44.0,44.01,54297.0,40.6061,40.6798,40.5233,40.5325,54297.0
2018-02-09 12:00:00,44.01,44.08,44.0,44.01,80320.0,40.5325,40.5969,40.5233,40.5325,80320.0
2018-02-09 12:05:00,44.01,44.07,43.85,43.88,144746.0,40.5325,40.5877,40.3851,40.4127,144746.0
2018-02-09 12:10:00,43.87,44.1,43.81,43.82,61187.0,40.4035,40.6154,40.3483,40.3575,61187.0
2018-02-09 12:15:00,43.83,44.07,43.82,44.02,64604.0,40.3667,40.5877,40.3575,40.5417,64604.0
2018-02-09 12:20:00,44.03,44.31,43.98,44.16,78399.0,40.5509,40.8088,40.5048,40.6706,78399.0
2018-02-09 12:25:00,44.15,44.16,43.94,43.96,45215.0,40.6614,40.6706,40.468,40.4864,45215.0
2018-02-09 12:30:00,43.96,44.08,43.95,44.01,50973.0,40.4864,40.5969,40.4772,40.5325,50973.0
2018-02-09 12:35:00,44.02,44.03,43.88,43.88,102025.0,40.5417,40.5509,40.4127,40.4127,102025.0
2018-02-09 12:40:00,43.88,43.96,43.84,43.88,90685.0,40.4127,40.4864,40.3759,40.4127,90685.0
2018-02-09 12:45:00,43.85,43.94,43.84,43.92,44304.0,40.3851,40.468,40.3759,40.4496,44304.0
2018-02-09 12:50:00,43.91,44.13,43.9,44.13,41636.0,40.4404,40.643,40.4312,40.643,41636.0
2018-02-09 12:55:00,44.12,44.46,44.12,44.46,58151.0,40.6338,40.9469,40.6338,40.9469,58151.0
2018-02-09 13:00:00,44.47,44.47,44.11,44.19,81719.0,40.9561,40.9561,40.6246,40.6982,81719.0
2018-02-09 13:05:00,44.18,44.25,43.99,43.99,30310.0,40.689,40.7535,40.514,40.514,30310.0
2018-02-09 13:10:00,43.94,43.99,43.81,43.94,33415.0,40.468,40.514,40.3483,40.468,33415.0
2018-02-09 13:15:00,43.91,44.01,43.88,43.98,27406.0,40.4404,40.5325,40.4127,40.5048,27406.0
2018-02-09 13:20:00,43.99,44.02,43.79,43.83,70649.0,40.514,40.5417,40.3299,40.3667,70649.0
2018-02-09 13:25:00,43.81,43.89,43.7,43.77,37229.0,40.3483,40.4219,40.247,40.3114,37229.0
2018-02-09 13:30:00,43.79,43.89,43.74,43.79,47872.0,40.3299,40.4219,40.2838,40.3299,47872.0
2018-02-09 13:35:00,43.81,43.88,43.64,43.68,34222.0,40.3483,40.4127,40.1917,40.2285,34222.0
2018-02-09 13:40:00,43.69,43.96,43.68,43.94,42063.0,40.2378,40.4864,40.2285,40.468,42063.0
2018-02-09 13:45:00,43.96,44.22,43.9,44.22,85909.0,40.4864,40.7259,40.4312,40.7259,85909.0
2018-02-09 13:50:00,44.21,44.34,44.19,44.33,47400.0,40.7167,40.8364,40.6982,40.8272,47400.0
2018-02-09 13:55:00,44.32,44.43,44.24,44.24,167793.0,40.818,40.9193,40.7443,40.7443,167793.0
2018-02-09 14:00:00,44.24,44.43,44.23,44.3,405340.0,40.7443,40.9193,40.7351,40.7996,405340.0
2018-02-09 14:05:00,44.29,44.35,44.22,44.32,192337.0,40.7903,40.8456,40.7259,40.818,192337.0
2018-02-09 14:10:00,44.33,44.35,44.14,44.24,143401.0,40.8272,40.8456,40.6522,40.7443,143401.0
2018-02-09 14:15:00,44.23,44.3,44.17,44.27,102170.0,40.7351,40.7996,40.6798,40.7719,102170.0
2018-02-09 14:20:00,44.29,44.33,44.17,44.32,133024.0,40.7903,40.8272,40.6798,40.818,133024.0
2018-02-09 14:25:00,44.32,44.39,44.11,44.13,147442.0,40.818,40.8824,40.6246,40.643,147442.0
2018-02-09 14:30:00,44.14,44.24,43.99,44.03,100995.0,40.6522,40.7443,40.514,40.5509,100995.0
2018-02-09 14:35:00,44.04,44.05,43.85,43.95,116183.0,40.5601,40.5693,40.3851,40.4772,116183.0
2018-02-09 14:40:00,43.95,44.02,43.84,43.94,106168.0,40.4772,40.5417,40.3759,40.468,106168.0
2018-02-09 14:45:00,43.94,43.99,43.83,43.88,102074.0,40.468,40.514,40.3667,40.4127,102074.0
2018-02-09 14:50:00,43.89,44.02,43.86,43.93,132896.0,40.4219,40.5417,40.3943,40.4588,132896.0
2018-02-09 14:55:00,43.94,43.94,43.73,43.78,80258.0,40.468,40.468,40.2746,40.3206,80258.0
2018-02-09 15:00:00,43.78,43.84,43.61,43.75,341502.0,40.3206,40.3759,40.1641,40.293,341502.0
2018-02-09 15:05:00,43.75,43.81,43.63,43.81,200289.0,40.293,40.3483,40.1825,40.3483,200289.0
2018-02-09 15:10:00,43.79,43.92,43.72,43.92,127167.0,40.3299,40.4496,40.2654,40.4496,127167.0
2018-02-09 15:15:00,43.94,44.04,43.89,43.99,191598.0,40.468,40.5601,40.4219,40.514,191598.0
2018-02-09 15:20:00,43.99,44.08,43.89,43.9,285551.0,40.514,40.5969,40.4219,40.4312,285551.0
2018-02-09 15:25:00,43.9,44.05,43.82,43.96,214975.0,40.4312,40.5693,40.3575,40.4864,214975.0
2018-02-09 15:30:00,43.97,44.15,43.95,44.1,217074.0,40.4956,40.6614,40.4772,40.6154,217074.0
2018-02-09 15:35:00,44.1,44.15,43.95,43.98,245409.0,40.6154,40.6614,40.4772,40.5048,245409.0
2018-02-09 15:40:00,44.01,44.22,43.99,44.18,193893.0,40.5325,40.7259,40.514,40.689,193893.0
2018-02-09 15:45:00,44.19,44.51,44.18,44.45,299722.0,40.6982,40.993,40.689,40.9377,299722.0
2018-02-09 15:50:00,44.46,44.6,44.31,44.32,298003.0,40.9469,41.0758,40.8088,40.818,298003.0
2018-02-09 15:55:00,44.33,44.33,43.99,44.09,485552.0,40.8272,40.8272,40.514,40.6061,485552.0
2018-02-12 09:30:00,44.66,45.0,44.31,44.7,138113.0,41.1311,41.4442,40.8088,41.1679,138113.0
2018-02-12 09:35:00,44.75,44.98,44.68,44.79,62205.0,41.214,41.4258,41.1495,41.2508,62205.0
2018-02-12 09:40:00,44.82,44.92,44.61,44.84,66854.0,41.2785,41.3706,41.0851,41.2969,66854.0
2018-02-12 09:45:00,44.85,44.9,44.5,44.5,72935.0,41.3061,41.3521,40.9837,40.9837,72935.0
2018-02-12 09:50:00,44.5,44.61,44.4,44.47,102654.0,40.9837,41.0851,40.8917,40.9561,102654.0
2018-02-12 09:55:00,44.46,44.6,44.4,44.44,35954.0,40.9469,41.0758,40.8917,40.9285,35954.0
2018-02-12 10:00:00,44.45,44.5,44.34,44.39,62044.0,40.9377,40.9837,40.8364,40.8824,62044.0
2018-02-12 10:05:00,44.4,44.49,44.21,44.25,54303.0,40.8917,40.9745,40.7167,40.7535,54303.0
2018-02-12 10:10:00,44.26,44.47,44.21,44.27,55562.0,40.7627,40.9561,40.7167,40.7719,55562.0
2018-02-12 10:15:00,44.29,44.34,44.16,44.18,47433.0,40.7903,40.8364,40.6706,40.689,47433.0
2018-02-12 10:20:00,44.17,44.31,44.11,44.17,54316.0,40.6798,40.8088,40.6246,40.6798,54316.0
2018-02-12 10:25:00,44.17,44.37,44.1,44.34,129947.0,40.6798,40.864,40.6154,40.8364,129947.0
2018-02-12 10:30:00,44.36,44.51,44.29,44.47,68802.0,40.8548,40.993,40.7903,40.9561,68802.0
2018-02-12 10:35:00,44.47,44.57,44.27,44.29,92492.0,40.9561,41.0482,40.7719,40.7903,92492.0
2018-02-12 10:40:00,44.29,44.31,44.21,44.23,63275.0,40.7903,40.8088,40.7167,40.7351,63275.0
2018-02-12 10:45:00,44.25,44.34,44.23,44.34,46871.0,40.7535,40.8364,40.7351,40.8364,46871.0
2018-02-12 10:50:00,44.36,44.42,44.29,44.36,61189.0,40.8548,40.9101,40.7903,40.8548,61189.0
2018-02-12 10:55:00,44.37,44.47,44.33,44.45,42934.0,40.864,40.9561,40.8272,40.9377,42934.0
2018-02-12 11:00:00,44.46,44.52,44.32,44.42,44240.0,40.9469,41.0022,40.818,40.9101,44240.0
2018-02-12 11:05:00,44.42,44.46,44.33,44.35,45441.0,40.9101,40.9469,40.8272,40.8456,45441.0
2018-02-12 11:10:00,44.33,44.52,44.3,44.51,82321.0,40.8272,41.0022,40.7996,40.993,82321.0
2018-02-12 11:15:00,44.51,44.6,44.48,44.59,72835.0,40.993,41.0758,40.9653,41.0666,72835.0
2018-02-12 11:20:00,44.6,44.68,44.57,44.68,69033.0,41.0758,41.1495,41.0482,41.1495,69033.0
2018-02-12 11:25:00,44.67,44.72,44.63,44.65,67601.0,41.1403,41.1864,41.1035,41.1219,67601.0
2018-02-12 11:30:00,44.66,44.67,44.58,44.67,57059.0,41.1311,41.1403,41.0574,41.1403,57059.0
2018-02-12 11:35:00,44.65,44.67,44.55,44.65,43377.0,41.1219,41.1403,41.0298,41.1219,43377.0
2018-02-12 11:40:00,44.65,44.79,44.65,44.77,53712.0,41.1219,41.2508,41.1219,41.2324,53712.0
2018-02-12 11:45:00,44.77,44.93,44.77,44.86,80726.0,41.2324,41.3798,41.2324,41.3153,80726.0
2018-02-12 11:50:00,44.87,44.96,44.83,44.95,44775.0,41.3245,41.4074,41.2877,41.3982,44775.0
2018-02-12 11:55:00,44.97,45.05,44.92,45.05,48152.0,41.4166,41.4903,41.3706,41.4903,48152.0
2018-02-12 12:00:00,45.05,45.09,45.02,45.02,39359.0,41.4903,41.5271,41.4627,41.4627,39359.0
2018-02-12 12:05:00,45.02,45.12,44.97,45.08,82577.0,41.4627,41.5548,41.4166,41.5179,82577.0
2018-02-12 12:10:00,45.09,45.16,45.06,45.16,39195.0,41.5271,41.5916,41.4995,41.5916,39195.0
2018-02-12 12:15:00,45.15,45.2,45.12,45.15,56208.0,41.5824,41.6284,41.5548,41.5824,56208.0
2018-02-12 12:20:00,45.14,45.16,45.04,45.11,33972.0,41.5732,41.5916,41.4811,41.5455,33972.0
2018-02-12 12:25:00,45.13,45.14,45.03,45.1,50494.0,41.564,41.5732,41.4719,41.5363,50494.0
2018-02-12 12:30:00,45.09,45.1,44.94,45.0,45320.0,41.5271,41.5363,41.389,41.4442,45320.0
2018-02-12 12:35:00,45.01,45.07,44.98,45.05,31411.0,41.4535,41.5087,41.4258,41.4903,31411.0
2018-02-12 12:40:00,45.05,45.06,44.99,44.99,23034.0,41.4903,41.4995,41.435,41.435,23034.0
2018-02-12 12:45:00,45.01,45.05,44.92,44.92,18304.0,41.4535,41.4903,41.3706,41.3706,18304.0
2018-02-12 12:50:00,44.92,44.99,44.85,44.96,33079.0,41.3706,41.435,41.3061,41.4074,33079.0
2018-02-12 12:55:00,44.95,44.96,44.81,44.84,19535.0,41.3982,41.4074,41.2693,41.2969,19535.0
2018-02-12 13:00:00,44.85,44.88,44.81,44.87,21286.0,41.3061,41.3337,41.2693,41.3245,21286.0
2018-02-12 13:05:00,44.86,44.87,44.73,44.73,29923.0,41.3153,41.3245,41.1956,41.1956,29923.0
2018-02-12 13:10:00,44.74,44.8,44.72,44.77,38174.0,41.2048,41.26,41.1864,41.2324,38174.0
2018-02-12 13:15:00,44.76,44.77,44.69,44.72,23207.0,41.2232,41.2324,41.1587,41.1864,23207.0
2018-02-12 13:20:00,44.71,44.82,44.67,44.78,46851.0,41.1772,41.2785,41.1403,41.2416,46851.0
2018-02-12 13:25:00,44.78,44.86,44.78,44.84,14773.0,41.2416,41.3153,41.2416,41.2969,14773.0
2018-02-12 13:30:00,44.87,44.88,44.82,44.84,14330.0,41.3245,41.3337,41.2785,41.2969,14330.0
2018-02-12 13:35:00,44.85,44.86,44.75,44.79,17107.0,41.3061,41.3153,41.214,41.2508,17107.0
2018-02-12 13:40:00,44.8,44.83,44.78,44.83,16753.0,41.26,41.2877,41.2416,41.2877,16753.0
2018-02-12 13:45:00,44.82,44.83,44.74,44.78,21555.0,41.2785,41.2877,41.2048,41.2416,21555.0
2018-02-12 13:50:00,44.78,45.0,44.78,45.0,53205.0,41.2416,41.4442,41.2416,41.4442,53205.0
2018-02-12 13:55:00,45.0,45.07,44.94,44.98,38972.0,41.4442,41.5087,41.389,41.4258,38972.0
2018-02-12 14:00:00,44.99,45.01,44.9,44.93,24681.0,41.435,41.4535,41.3521,41.3798,24681.0
2018-02-12 14:05:00,44.94,45.03,44.83,44.84,56376.0,41.389,41.4719,41.2877,41.2969,56376.0
2018-02-12 14:10:00,44.84,44.85,44.78,44.79,43897.0,41.2969,41.3061,41.2416,41.2508,43897.0
2018-02-12 14:15:00,44.8,44.84,44.74,44.74,29711.0,41.26,41.2969,41.2048,41.2048,29711.0
2018-02-12 14:20:00,44.75,44.82,44.72,44.8,40245.0,41.214,41.2785,41.1864,41.26,40245.0
2018-02-12 14:25:00,44.8,44.87,44.79,44.86,31055.0,41.26,41.3245,41.2508,41.3153,31055.0
2018-02-12 14:30:00,44.86,44.91,44.79,44.81,112221.0,41.3153,41.3614,41.2508,41.2693,112221.0
2018-02-12 14:35:00,44.81,44.92,44.81,44.91,69216.0,41.2693,41.3706,41.2693,41.3614,69216.0
2018-02-12 14:40:00,44.92,44.95,44.86,44.86,54327.0,41.3706,41.3982,41.3153,41.3153,54327.0
2018-02-12 14:45:00,44.85,44.88,44.79,44.82,44662.0,41.3061,41.3337,41.2508,41.2785,44662.0
2018-02-12 14:50:00,44.83,44.85,44.75,44.84,156316.0,41.2877,41.3061,41.214,41.2969,156316.0
2018-02-12 14:55:00,44.83,44.9,44.81,44.85,46962.0,41.2877,41.3521,41.2693,41.3061,46962.0
2018-02-12 15:00:00,44.86,44.87,44.82,44.87,48389.0,41.3153,41.3245,41.2785,41.3245,48389.0
2018-02-12 15:05:00,44.87,44.89,44.83,44.84,62477.0,41.3245,41.3429,41.2877,41.2969,62477.0
2018-02-12 15:10:00,44.83,44.9,44.78,44.88,66128.0,41.2877,41.3521,41.2416,41.3337,66128.0
2018-02-12 15:15:00,44.88,44.97,44.86,44.96,39792.0,41.3337,41.4166,41.3153,41.4074,39792.0
2018-02-12 15:20:00,44.96,45.0,44.95,44.96,49359.0,41.4074,41.4442,41.3982,41.4074,49359.0
2018-02-12 15:25:00,44.97,44.97,44.85,44.89,52668.0,41.4166,41.4166,41.3061,41.3429,52668.0
2018-02-12 15:30:00,44.89,44.94,44.79,44.85,71170.0,41.3429,41.389,41.2508,41.3061,71170.0
2018-02-12 15:35:00,44.85,44.87,44.75,44.81,96388.0,41.3061,41.3245,41.214,41.2693,96388.0
2018-02-12 15:40:00,44.82,44.96,44.82,44.96,103811.0,41.2785,41.4074,41.2785,41.4074,103811.0
2018-02-12 15:45:00,44.95,44.99,44.65,44.87,199966.0,41.3982,41.435,41.1219,41.3245,199966.0
2018-02-12 15:50:00,44.86,45.02,44.83,45.01,190640.0,41.3153,41.4627,41.2877,41.4535,190640.0
2018-02-12 15:55:00,45.01,45.02,44.8,44.84,358191.0,41.4535,41.4627,41.26,41.2969,358191.0
2018-02-13 09:30:00,44.77,45.09,44.65,45.0,76846.0,41.2324,41.5271,41.1219,41.4442,76846.0
2018-02-13 09:35:00,44.98,45.14,44.82,45.14,45201.0,41.4258,41.5732,41.2785,41.5732,45201.0
2018-02-13 09:40:00,45.1,45.15,44.96,45.0,41100.0,41.5363,41.5824,41.4074,41.4442,41100.0
2018-02-13 09:45:00,45.01,45.1,44.86,44.88,45728.0,41.4535,41.5363,41.3153,41.3337,45728.0
2018-02-13 09:50:00,44.87,44.94,44.79,44.91,49668.0,41.3245,41.389,41.2508,41.3614,49668.0
2018-02-13 09:55:00,44.91,44.93,44.75,44.87,38153.0,41.3614,41.3798,41.214,41.3245,38153.0
2018-02-13 10:00:00,44.86,44.94,44.72,44.77,26718.0,41.3153,41.389,41.1864,41.2324,26718.0
2018-02-13 10:05:00,44.8,44.9,44.76,44.89,28450.0,41.26,41.3521,41.2232,41.3429,28450.0
2018-02-13 10:10:00,44.89,45.0,44.88,44.88,34724.0,41.3429,41.4442,41.3337,41.3337,34724.0
2018-02-13 10:15:00,44.86,44.89,44.79,44.82,28481.0,41.3153,41.3429,41.2508,41.2785,28481.0
2018-02-13 10:20:00,44.83,44.87,44.72,44.72,53137.0,41.2877,41.3245,41.1864,41.1864,53137.0
2018-02-13 10:25:00,44.73,44.81,44.71,44.75,55947.0,41.1956,41.2693,41.1772,41.214,55947.0
2018-02-13 10:30:00,44.76,44.78,44.66,44.66,36674.0,41.2232,41.2416,41.1311,41.1311,36674.0
2018-02-13 10:35:00,44.65,44.8,44.64,44.8,57309.0,41.1219,41.26,41.1127,41.26,57309.0
2018-02-13 10:40:00,44.8,44.84,44.76,44.8,41308.0,41.26,41.2969,41.2232,41.26,41308.0
2018-02-13 10:45:00,44.8,44.89,44.77,44.84,55401.0,41.26,41.3429,41.2324,41.2969,55401.0
2018-02-13 10:50:00,44.84,44.85,44.71,44.71,37281.0,41.2969,41.3061,41.1772,41.1772,37281.0
2018-02-13 10:55:00,44.73,44.74,44.59,44.59,61499.0,41.1956,41.2048,41.0666,41.0666,61499.0
2018-02-13 11:00:00,44.6,44.6,44.46,44.49,54609.0,41.0758,41.0758,40.9469,40.9745,54609.0
2018-02-13 11:05:00,44.49,44.53,44.47,44.48,70340.0,40.9745,41.0114,40.9561,40.9653,70340.0
2018-02-13 11:10:00,44.49,44.59,44.46,44.57,47106.0,40.9745,41.0666,40.9469,41.0482,47106.0
2018-02-13 11:15:00,44.58,44.58,44.4,44.46,30565.0,41.0574,41.0574,40.8917,40.9469,30565.0
2018-02-13 11:20:00,44.47,44.5,44.41,44.47,30190.0,40.9561,40.9837,40.9009,40.9561,30190.0
2018-02-13 11:25:00,44.47,44.47,44.36,44.39,37484.0,40.9561,40.9561,40.8548,40.8824,37484.0
2018-02-13 11:30:00,44.38,44.44,44.37,44.41,22314.0,40.8732,40.9285,40.864,40.9009,22314.0
2018-02-13 11:35:00,44.42,44.53,44.41,44.53,38494.0,40.9101,41.0114,40.9009,41.0114,38494.0
2018-02-13 11:40:00,44.52,44.59,44.49,44.57,25914.0,41.0022,41.0666,40.9745,41.0482,25914.0
2018-02-13 11:45:00,44.57,44.66,44.56,44.63,21554.0,41.0482,41.1311,41.039,41.1035,21554.0
2018-02-13 11:50:00,44.63,44.63,44.53,44.54,27945.0,41.1035,41.1035,41.0114,41.0206,27945.0
2018-02-13 11:55:00,44.53,44.59,44.5,44.58,15650.0,41.0114,41.0666,40.9837,41.0574,15650.0
2018-02-13 12:00:00,44.57,44.62,44.56,44.6,17296.0,41.0482,41.0943,41.039,41.0758,17296.0
2018-02-13 12:05:00,44.59,44.62,44.53,44.55,19482.0,41.0666,41.0943,41.0114,41.0298,19482.0
2018-02-13 12:10:00,44.55,44.6,44.55,44.6,22271.0,41.0298,41.0758,41.0298,41.0758,22271.0
2018-02-13 12:15:00,44.59,44.59,44.51,44.51,12252.0,41.0666,41.0666,40.993,40.993,12252.0
2018-02-13 12:20:00,44.51,44.53,44.47,44.48,22973.0,40.993,41.0114,40.9561,40.9653,22973.0
2018-02-13 12:25:00,44.48,44.51,44.45,44.51,12987.0,40.9653,40.993,40.9377,40.993,12987.0
2018-02-13 12:30:00,44.5,44.54,44.49,44.51,22540.0,40.9837,41.0206,40.9745,40.993,22540.0
2018-02-13 12:35:00,44.51,44.56,44.46,44.49,24564.0,40.993,41.039,40.9469,40.9745,24564.0
2018-02-13 12:40:00,44.5,44.53,44.49,44.51,30502.0,40.9837,41.0114,40.9745,40.993,30502.0
2018-02-13 12:45:00,44.52,44.54,44.47,44.54,17975.0,41.0022,41.0206,40.9561,41.0206,17975.0
2018-02-13 12:50:00,44.54,44.62,44.54,44.57,27106.0,41.0206,41.0943,41.0206,41.0482,27106.0
2018-02-13 12:55:00,44.57,44.6,44.54,44.54,13652.0,41.0482,41.0758,41.0206,41.0206,13652.0
2018-02-13 13:00:00,44.54,44.58,44.51,44.55,12812.0,41.0206,41.0574,40.993,41.0298,12812.0
2018-02-13 13:05:00,44.54,44.62,44.53,44.61,21996.0,41.0206,41.0943,41.0114,41.0851,21996.0
2018-02-13 13:10:00,44.6,44.67,44.58,44.61,21621.0,41.0758,41.1403,41.0574,41.0851,21621.0
2018-02-13 13:15:00,44.63,44.73,44.62,44.7,31107.0,41.1035,41.1956,41.0943,41.1679,31107.0
2018-02-13 13:20:00,44.7,44.77,44.7,44.77,15390.0,41.1679,41.2324,41.1679,41.2324,15390.0
2018-02-13 13:25:00,44.77,44.78,44.71,44.72,16044.0,41.2324,41.2416,41.1772,41.1864,16044.0
2018-02-13 13:30:00,44.71,44.77,44.71,44.77,13283.0,41.1772,41.2324,41.1772,41.2324,13283.0
2018-02-13 13:35:00,44.77,44.83,44.72,44.83,25802.0,41.2324,41.2877,41.1864,41.2877,25802.0
2018-02-13 13:40:00,44.82,44.82,44.74,44.76,21608.0,41.2785,41.2785,41.2048,41.2232,21608.0
2018-02-13 13:45:00,44.76,44.78,44.72,44.73,9534.0,41.2232,41.2416,41.1864,41.1956,9534.0
2018-02-13 13:50:00,44.73,44.76,44.67,44.69,18307.0,41.1956,41.2232,41.1403,41.1587,18307.0
2018-02-13 13:55:00,44.67,44.69,44.63,44.69,34062.0,41.1403,41.1587,41.1035,41.1587,34062.0
2018-02-13 14:00:00,44.69,44.78,44.68,44.76,26739.0,41.1587,41.2416,41.1495,41.2232,26739.0
2018-02-13 14:05:00,44.76,44.77,44.71,44.74,30701.0,41.2232,41.2324,41.1772,41.2048,30701.0
2018-02-13 14:10:00,44.74,44.8,44.73,44.8,23776.0,41.2048,41.26,41.1956,41.26,23776.0
2018-02-13 14:15:00,44.8,44.86,44.79,44.84,150597.0,41.26,41.3153,41.2508,41.2969,150597.0
2018-02-13 14:20:00,44.85,44.9,44.84,44.87,31615.0,41.3061,41.3521,41.2969,41.3245,31615.0
2018-02-13 14:25:00,44.87,44.87,44.83,44.85,15750.0,41.3245,41.3245,41.2877,41.3061,15750.0
2018-02-13 14:30:00,44.84,44.85,44.8,44.81,65954.0,41.2969,41.3061,41.26,41.2693,65954.0
2018-02-13 14:35:00,44.8,44.84,44.76,44.78,28650.0,41.26,41.2969,41.2232,41.2416,28650.0
2018-02-13 14:40:00,44.78,44.78,44.74,44.77,15777.0,41.2416,41.2416,41.2048,41.2324,15777.0
2018-02-13 14:45:00,44.76,44.77,44.72,44.75,19851.0,41.2232,41.2324,41.1864,41.214,19851.0
2018-02-13 14:50:00,44.75,44.83,44.74,44.79,17916.0,41.214,41.2877,41.2048,41.2508,17916.0
2018-02-13 14:55:00,44.79,44.84,44.79,44.8,17880.0,41.2508,41.2969,41.2508,41.26,17880.0
2018-02-13 15:00:00,44.81,44.81,44.73,44.73,27455.0,41.2693,41.2693,41.1956,41.1956,27455.0
2018-02-13 15:05:00,44.71,44.75,44.71,44.75,22583.0,41.1772,41.214,41.1772,41.214,22583.0
2018-02-13 15:10:00,44.75,44.8,44.69,44.78,44303.0,41.214,41.26,41.1587,41.2416,44303.0
2018-02-13 15:15:00,44.78,44.8,44.75,44.78,21258.0,41.2416,41.26,41.214,41.2416,21258.0
2018-02-13 15:20:00,44.78,44.79,44.73,44.78,25491.0,41.2416,41.2508,41.1956,41.2416,25491.0
2018-02-13 15:25:00,44.78,44.83,44.76,44.82,26225.0,41.2416,41.2877,41.2232,41.2785,26225.0
2018-02-13 15:30:00,44.82,44.83,44.77,44.82,51039.0,41.2785,41.2877,41.2324,41.2785,51039.0
2018-02-13 15:35:00,44.83,44.83,44.78,44.79,150687.0,41.2877,41.2877,41.2416,41.2508,150687.0
2018-02-13 15:40:00,44.79,44.79,44.62,44.63,108052.0,41.2508,41.2508,41.0943,41.1035,108052.0
2018-02-13 15:45:00,44.63,44.76,44.62,44.75,68788.0,41.1035,41.2232,41.0943,41.214,68788.0
2018-02-13 15:50:00,44.75,44.82,44.75,44.8,156963.0,41.214,41.2785,41.214,41.26,156963.0
2018-02-13 15:55:00,44.8,44.94,44.78,44.86,503409.0,41.26,41.389,41.2416,41.3153,503409.0
2018-02-14 09:30:00,44.57,44.98,44.5,44.84,73826.0,41.0482,41.4258,40.9837,41.2969,73826.0
2018-02-14 09:35:00,44.88,45.0,44.74,44.75,42054.0,41.3337,41.4442,41.2048,41.214,42054.0
2018-02-14 09:40:00,44.75,44.77,44.64,44.64,51246.0,41.214,41.2324,41.1127,41.1127,51246.0
2018-02-14 09:45:00,44.66,44.66,44.55,44.6,52893.0,41.1311,41.1311,41.0298,41.0758,52893.0
2018-02-14 09:50:00,44.59,44.6,44.52,44.56,29331.0,41.0666,41.0758,41.0022,41.039,29331.0
2018-02-14 09:55:00,44.59,44.68,44.48,44.52,49247.0,41.0666,41.1495,40.9653,41.0022,49247.0
2018-02-14 10:00:00,44.53,44.8,44.51,44.78,81738.0,41.0114,41.26,40.993,41.2416,81738.0
2018-02-14 10:05:00,44.78,45.03,44.78,45.01,43240.0,41.2416,41.4719,41.2416,41.4535,43240.0
2018-02-14 10:10:00,45.01,45.16,44.88,44.92,56902.0,41.4535,41.5916,41.3337,41.3706,56902.0
2018-02-14 10:15:00,44.93,45.04,44.89,44.98,62710.0,41.3798,41.4811,41.3429,41.4258,62710.0
2018-02-14 10:20:00,44.98,45.21,44.97,45.14,70499.0,41.4258,41.6376,41.4166,41.5732,70499.0
2018-02-14 10:25:00,45.15,45.16,44.97,45.04,55530.0,41.5824,41.5916,41.4166,41.4811,55530.0
2018-02-14 10:30:00,45.05,45.22,45.04,45.04,79074.0,41.4903,41.6469,41.4811,41.4811,79074.0
2018-02-14 10:35:00,45.04,45.23,44.95,45.21,134066.0,41.4811,41.6561,41.3982,41.6376,134066.0
2018-02-14 10:40:00,45.22,45.28,45.09,45.18,115409.0,41.6469,41.7021,41.5271,41.61,115409.0
2018-02-14 10:45:00,45.16,45.28,45.16,45.2,116845.0,41.5916,41.7021,41.5916,41.6284,116845.0
2018-02-14 10:50:00,45.21,45.26,45.13,45.21,71828.0,41.6376,41.6837,41.564,41.6376,71828.0
2018-02-14 10:55:00,45.2,45.21,45.0,45.02,146099.0,41.6284,41.6376,41.4442,41.4627,146099.0
2018-02-14 11:00:00,45.02,45.06,45.0,45.04,37414.0,41.4627,41.4995,41.4442,41.4811,37414.0
2018-02-14 11:05:00,45.04,45.16,45.0,45.09,25603.0,41.4811,41.5916,41.4442,41.5271,25603.0
2018-02-14 11:10:00,45.1,45.41,45.1,45.41,64375.0,41.5363,41.8218,41.5363,41.8218,64375.0
2018-02-14 11:15:00,45.41,45.45,45.28,45.37,45799.0,41.8218,41.8587,41.7021,41.785,45799.0
2018-02-14 11:20:00,45.36,45.37,45.22,45.23,45470.0,41.7758,41.785,41.6469,41.6561,45470.0
2018-02-14 11:25:00,45.22,45.22,45.13,45.15,57348.0,41.6469,41.6469,41.564,41.5824,57348.0
2018-02-14 11:30:00,45.16,45.26,45.12,45.22,36202.0,41.5916,41.6837,41.5548,41.6469,36202.0
2018-02-14 11:35:00,45.21,45.22,45.07,45.11,85536.0,41.6376,41.6469,41.5087,41.5455,85536.0
2018-02-14 11:40:00,45.11,45.22,45.08,45.19,62065.0,41.5455,41.6469,41.5179,41.6192,62065.0
2018-02-14 11:45:00,45.18,45.19,45.05,45.05,38641.0,41.61,41.6192,41.4903,41.4903,38641.0
2018-02-14 11:50:00,45.06,45.07,44.96,45.01,40419.0,41.4995,41.5087,41.4074,41.4535,40419.0
2018-02-14 11:55:00,45.01,45.12,44.96,45.04,24645.0,41.4535,41.5548,41.4074,41.4811,24645.0
2018-02-14 12:00:00,45.05,45.11,45.04,45.09,36398.0,41.4903,41.5455,41.4811,41.5271,36398.0
2018-02-14 12:05:00,45.09,45.09,45.02,45.07,30004.0,41.5271,41.5271,41.4627,41.5087,30004.0
2018-02-14 12:10:00,45.08,45.09,45.01,45.07,52016.0,41.5179,41.5271,41.4535,41.5087,52016.0
2018-02-14 12:15:00,45.06,45.08,44.99,45.04,30918.0,41.4995,41.5179,41.435,41.4811,30918.0
2018-02-14 12:20:00,45.02,45.16,44.98,45.16,34206.0,41.4627,41.5916,41.4258,41.5916,34206.0
2018-02-14 12:25:00,45.16,45.27,45.15,45.21,30201.0,41.5916,41.6929,41.5824,41.6376,30201.0
2018-02-14 12:30:00,45.21,45.25,45.18,45.25,20304.0,41.6376,41.6745,41.61,41.6745,20304.0
2018-02-14 12:35:00,45.24,45.33,45.23,45.3,27825.0,41.6653,41.7482,41.6561,41.7205,27825.0
2018-02-14 12:40:00,45.31,45.35,45.3,45.33,30888.0,41.7297,41.7666,41.7205,41.7482,30888.0
2018-02-14 12:45:00,45.33,45.38,45.31,45.38,35231.0,41.7482,41.7942,41.7297,41.7942,35231.0
2018-02-14 12:50:00,45.37,45.47,45.35,45.44,118283.0,41.785,41.8771,41.7666,41.8495,118283.0
2018-02-14 12:55:00,45.43,45.51,45.4,45.47,95076.0,41.8403,41.9139,41.8126,41.8771,95076.0
2018-02-14 13:00:00,45.46,45.56,45.4,45.55,45804.0,41.8679,41.96,41.8126,41.9508,45804.0
2018-02-14 13:05:00,45.56,45.61,45.55,45.57,69698.0,41.96,42.006,41.9508,41.9692,69698.0
2018-02-14 13:10:00,45.56,45.72,45.55,45.7,19861.0,41.96,42.1073,41.9508,42.0889,19861.0
2018-02-14 13:15:00,45.7,45.74,45.61,45.61,13233.0,42.0889,42.1258,42.006,42.006,13233.0
2018-02-14 13:20:00,45.61,45.7,45.61,45.68,29024.0,42.006,42.0889,42.006,42.0705,29024.0
2018-02-14 13:25:00,45.67,45.71,45.62,45.64,51217.0,42.0613,42.0981,42.0153,42.0337,51217.0
2018-02-14 13:30:00,45.64,45.69,45.61,45.65,38565.0,42.0337,42.0797,42.006,42.0429,38565.0
2018-02-14 13:35:00,45.64,45.65,45.54,45.56,36544.0,42.0337,42.0429,41.9416,41.96,36544.0
2018-02-14 13:40:00,45.55,45.56,45.44,45.56,47366.0,41.9508,41.96,41.8495,41.96,47366.0
2018-02-14 13:45:00,45.56,45.6,45.47,45.6,28609.0,41.96,41.9968,41.8771,41.9968,28609.0
2018-02-14 13:50:00,45.59,45.61,45.53,45.59,44826.0,41.9876,42.006,41.9324,41.9876,44826.0
2018-02-14 13:55:00,45.58,45.58,45.48,45.5,19819.0,41.9784,41.9784,41.8863,41.9047,19819.0
2018-02-14 14:00:00,45.51,45.63,45.49,45.57,52931.0,41.9139,42.0245,41.8955,41.9692,52931.0
2018-02-14 14:05:00,45.57,45.58,45.55,45.57,33570.0,41.9692,41.9784,41.9508,41.9692,33570.0
2018-02-14 14:10:00,45.56,45.62,45.53,45.58,30151.0,41.96,42.0153,41.9324,41.9784,30151.0
2018-02-14 14:15:00,45.59,45.59,45.49,45.55,42415.0,41.9876,41.9876,41.8955,41.9508,42415.0
2018-02-14 14:20:00,45.56,45.59,45.5,45.5,41049.0,41.96,41.9876,41.9047,41.9047,41049.0
2018-02-14 14:25:00,45.49,45.5,45.36,45.39,39885.0,41.8955,41.9047,41.7758,41.8034,39885.0
2018-02-14 14:30:00,45.39,45.41,45.35,45.39,105192.0,41.8034,41.8218,41.7666,41.8034,105192.0
2018-02-14 14:35:00,45.39,45.52,45.38,45.5,39361.0,41.8034,41.9232,41.7942,41.9047,39361.0
2018-02-14 14:40:00,45.5,45.53,45.46,45.48,27885.0,41.9047,41.9324,41.8679,41.8863,27885.0
2018-02-14 14:45:00,45.48,45.49,45.41,45.48,49398.0,41.8863,41.8955,41.8218,41.8863,49398.0
2018-02-14 14:50:00,45.5,45.54,45.48,45.53,34668.0,41.9047,41.9416,41.8863,41.9324,34668.0
2018-02-14 14:55:00,45.53,45.54,45.45,45.49,52403.0,41.9324,41.9416,41.8587,41.8955,52403.0
2018-02-14 15:00:00,45.5,45.62,45.5,45.62,58996.0,41.9047,42.0153,41.9047,42.0153,58996.0
2018-02-14 15:05:00,45.62,45.63,45.55,45.55,61505.0,42.0153,42.0245,41.9508,41.9508,61505.0
2018-02-14 15:10:00,45.55,45.61,45.55,45.59,30696.0,41.9508,42.006,41.9508,41.9876,30696.0
2018-02-14 15:15:00,45.6,45.62,45.56,45.59,52758.0,41.9968,42.0153,41.96,41.9876,52758.0
2018-02-14 15:20:00,45.59,45.61,45.48,45.48,64108.0,41.9876,42.006,41.8863,41.8863,64108.0
2018-02-14 15:25:00,45.48,45.56,45.47,45.53,50609.0,41.8863,41.96,41.8771,41.9324,50609.0
2018-02-14 15:30:00,45.52,45.55,45.48,45.5,73262.0,41.9232,41.9508,41.8863,41.9047,73262.0
2018-02-14 15:35:00,45.5,45.5,45.41,45.45,99173.0,41.9047,41.9047,41.8218,41.8587,99173.0
2018-02-14 15:40:00,45.45,45.46,45.38,45.41,67561.0,41.8587,41.8679,41.7942,41.8218,67561.0
2018-02-14 15:45:00,45.42,45.48,45.41,45.44,172486.0,41.8311,41.8863,41.8218,41.8495,172486.0
2018-02-14 15:50:00,45.44,45.46,45.4,45.43,162016.0,41.8495,41.8679,41.8126,41.8403,162016.0
2018-02-14 15:55:00,45.42,45.45,45.38,45.42,389250.0,41.8311,41.8587,41.7942,41.8311,389250.0
2018-02-15 09:30:00,45.9,45.9,45.38,45.38,87541.0,42.2731,42.2731,41.7942,41.7942,87541.0
2018-02-15 09:35:00,45.37,45.37,45.2,45.27,52474.0,41.785,41.785,41.6284,41.6929,52474.0
2018-02-15 09:40:00,45.3,45.34,44.94,44.94,59071.0,41.7205,41.7574,41.389,41.389,59071.0
2018-02-15 09:45:00,44.94,45.05,44.86,44.96,57709.0,41.389,41.4903,41.3153,41.4074,57709.0
2018-02-15 09:50:00,44.94,44.95,44.75,44.85,54176.0,41.389,41.3982,41.214,41.3061,54176.0
2018-02-15 09:55:00,44.86,45.0,44.81,44.82,45410.0,41.3153,41.4442,41.2693,41.2785,45410.0
2018-02-15 10:00:00,44.82,44.93,44.75,44.81,51340.0,41.2785,41.3798,41.214,41.2693,51340.0
2018-02-15 10:05:00,44.81,44.92,44.78,44.83,34708.0,41.2693,41.3706,41.2416,41.2877,34708.0
2018-02-15 10:10:00,44.84,44.94,44.76,44.89,25728.0,41.2969,41.389,41.2232,41.3429,25728.0
2018-02-15 10:15:00,44.89,45.01,44.87,44.99,80930.0,41.3429,41.4535,41.3245,41.435,80930.0
2018-02-15 10:20:00,44.98,45.11,44.97,45.02,31605.0,41.4258,41.5455,41.4166,41.4627,31605.0
2018-02-15 10:25:00,45.02,45.1,45.01,45.02,24560.0,41.4627,41.5363,41.4535,41.4627,24560.0
2018-02-15 10:30:00,45.02,45.03,44.92,44.93,29162.0,41.4627,41.4719,41.3706,41.3798,29162.0
2018-02-15 10:35:00,44.93,45.01,44.92,44.96,34181.0,41.3798,41.4535,41.3706,41.4074,34181.0
2018-02-15 10:40:00,44.95,45.04,44.94,45.0,76193.0,41.3982,41.4811,41.389,41.4442,76193.0
2018-02-15 10:45:00,45.01,45.3,45.01,45.25,52291.0,41.4535,41.7205,41.4535,41.6745,52291.0
2018-02-15 10:50:00,45.25,45.29,45.16,45.16,31695.0,41.6745,41.7113,41.5916,41.5916,31695.0
2018-02-15 10:55:00,45.16,45.17,44.93,44.96,106772.0,41.5916,41.6008,41.3798,41.4074,106772.0
2018-02-15 11:00:00,44.95,45.03,44.88,44.91,39531.0,41.3982,41.4719,41.3337,41.3614,39531.0
2018-02-15 11:05:00,44.9,45.1,44.9,45.08,32592.0,41.3521,41.5363,41.3521,41.5179,32592.0
2018-02-15 11:10:00,45.07,45.22,45.06,45.21,41185.0,41.5087,41.6469,41.4995,41.6376,41185.0
2018-02-15 11:15:00,45.21,45.22,45.02,45.04,51520.0,41.6376,41.6469,41.4627,41.4811,51520.0
2018-02-15 11:20:00,45.05,45.07,44.92,44.92,44799.0,41.4903,41.5087,41.3706,41.3706,44799.0
2018-02-15 11:25:00,44.93,45.04,44.9,45.02,56411.0,41.3798,41.4811,41.3521,41.4627,56411.0
2018-02-15 11:30:00,45.0,45.06,44.97,45.0,51088.0,41.4442,41.4995,41.4166,41.4442,51088.0
2018-02-15 11:35:00,45.0,45.01,44.86,44.9,207184.0,41.4442,41.4535,41.3153,41.3521,207184.0
2018-02-15 11:40:00,44.9,44.95,44.86,44.88,51619.0,41.3521,41.3982,41.3153,41.3337,51619.0
2018-02-15 11:45:00,44.88,44.89,44.77,44.82,52594.0,41.3337,41.3429,41.2324,41.2785,52594.0
2018-02-15 11:50:00,44.82,44.85,44.74,44.75,44585.0,41.2785,41.3061,41.2048,41.214,44585.0
2018-02-15 11:55:00,44.73,44.78,44.63,44.71,36184.0,41.1956,41.2416,41.1035,41.1772,36184.0
2018-02-15 12:00:00,44.73,44.82,44.73,44.78,27364.0,41.1956,41.2785,41.1956,41.2416,27364.0
2018-02-15 12:05:00,44.77,44.85,44.7,44.85,36708.0,41.2324,41.3061,41.1679,41.3061,36708.0
2018-02-15 12:10:00,44.85,44.96,44.84,44.96,54064.0,41.3061,41.4074,41.2969,41.4074,54064.0
2018-02-15 12:15:00,44.96,44.99,44.94,44.96,41446.0,41.4074,41.435,41.389,41.4074,41446.0
2018-02-15 12:20:00,44.96,45.1,44.96,45.09,62938.0,41.4074,41.5363,41.4074,41.5271,62938.0
2018-02-15 12:25:00,45.09,45.12,45.08,45.12,21949.0,41.5271,41.5548,41.5179,41.5548,21949.0
2018-02-15 12:30:00,45.12,45.18,45.09,45.09,32240.0,41.5548,41.61,41.5271,41.5271,32240.0
2018-02-15 12:35:00,45.1,45.19,45.08,45.19,21097.0,41.5363,41.6192,41.5179,41.6192,21097.0
2018-02-15 12:40:00,45.19,45.19,45.1,45.12,29700.0,41.6192,41.6192,41.5363,41.5548,29700.0
2018-02-15 12:45:00,45.12,45.12,45.03,45.04,20225.0,41.5548,41.5548,41.4719,41.4811,20225.0
2018-02-15 12:50:00,45.04,45.12,45.04,45.09,29529.0,41.4811,41.5548,41.4811,41.5271,29529.0
2018-02-15 12:55:00,45.09,45.2,45.09,45.2,11904.0,41.5271,41.6284,41.5271,41.6284,11904.0
2018-02-15 13:00:00,45.2,45.24,45.16,45.23,21571.0,41.6284,41.6653,41.5916,41.6561,21571.0
2018-02-15 13:05:00,45.24,45.27,45.21,45.24,32047.0,41.6653,41.6929,41.6376,41.6653,32047.0
2018-02-15 13:10:00,45.24,45.31,45.24,45.3,20828.0,41.6653,41.7297,41.6653,41.7205,20828.0
2018-02-15 13:15:00,45.29,45.31,45.2,45.21,16587.0,41.7113,41.7297,41.6284,41.6376,16587.0
2018-02-15 13:20:00,45.2,45.24,45.18,45.23,26696.0,41.6284,41.6653,41.61,41.6561,26696.0
2018-02-15 13:25:00,45.23,45.27,45.23,45.25,14191.0,41.6561,41.6929,41.6561,41.6745,14191.0
2018-02-15 13:30:00,45.24,45.24,45.11,45.13,20561.0,41.6653,41.6653,41.5455,41.564,20561.0
2018-02-15 13:35:00,45.12,45.17,45.04,45.04,29134.0,41.5548,41.6008,41.4811,41.4811,29134.0
2018-02-15 13:40:00,45.05,45.18,45.04,45.16,22045.0,41.4903,41.61,41.4811,41.5916,22045.0
2018-02-15 13:45:00,45.17,45.2,45.1,45.16,23859.0,41.6008,41.6284,41.5363,41.5916,23859.0
2018-02-15 13:50:00,45.17,45.19,45.11,45.14,23453.0,41.6008,41.6192,41.5455,41.5732,23453.0
2018-02-15 13:55:00,45.14,45.21,45.13,45.2,26740.0,41.5732,41.6376,41.564,41.6284,26740.0
2018-02-15 14:00:00,45.19,45.23,45.15,45.23,20255.0,41.6192,41.6561,41.5824,41.6561,20255.0
2018-02-15 14:05:00,45.23,45.24,45.19,45.21,32585.0,41.6561,41.6653,41.6192,41.6376,32585.0
2018-02-15 14:10:00,45.2,45.2,45.11,45.13,22279.0,41.6284,41.6284,41.5455,41.564,22279.0
2018-02-15 14:15:00,45.14,45.18,45.08,45.09,41133.0,41.5732,41.61,41.5179,41.5271,41133.0
2018-02-15 14:20:00,45.1,45.12,45.04,45.09,27218.0,41.5363,41.5548,41.4811,41.5271,27218.0
2018-02-15 14:25:00,45.09,45.17,45.08,45.17,29970.0,41.5271,41.6008,41.5179,41.6008,29970.0
2018-02-15 14:30:00,45.18,45.24,45.16,45.23,41937.0,41.61,41.6653,41.5916,41.6561,41937.0
2018-02-15 14:35:00,45.23,45.25,45.2,45.23,22750.0,41.6561,41.6745,41.6284,41.6561,22750.0
2018-02-15 14:40:00,45.23,45.28,45.21,45.27,28350.0,41.6561,41.7021,41.6376,41.6929,28350.0
2018-02-15 14:45:00,45.27,45.29,45.23,45.26,17930.0,41.6929,41.7113,41.6561,41.6837,17930.0
2018-02-15 14:50:00,45.26,45.26,45.19,45.19,43591.0,41.6837,41.6837,41.6192,41.6192,43591.0
2018-02-15 14:55:00,45.19,45.19,45.09,45.1,24674.0,41.6192,41.6192,41.5271,41.5363,24674.0
2018-02-15 15:00:00,45.11,45.19,45.1,45.18,124003.0,41.5455,41.6192,41.5363,41.61,124003.0
2018-02-15 15:05:00,45.19,45.23,45.15,45.16,83473.0,41.6192,41.6561,41.5824,41.5916,83473.0
2018-02-15 15:10:00,45.16,45.17,45.07,45.1,68464.0,41.5916,41.6008,41.5087,41.5363,68464.0
2018-02-15 15:15:00,45.09,45.17,45.09,45.16,35895.0,41.5271,41.6008,41.5271,41.5916,35895.0
2018-02-15 15:20:00,45.16,45.17,45.07,45.07,67647.0,41.5916,41.6008,41.5087,41.5087,67647.0
2018-02-15 15:25:00,45.08,45.1,45.02,45.03,60151.0,41.5179,41.5363,41.4627,41.4719,60151.0
2018-02-15 15:30:00,45.02,45.04,44.93,44.93,107448.0,41.4627,41.4811,41.3798,41.3798,107448.0
2018-02-15 15:35:00,44.93,45.0,44.87,44.96,91530.0,41.3798,41.4442,41.3245,41.4074,91530.0
2018-02-15 15:40:00,44.96,45.02,44.94,44.94,164232.0,41.4074,41.4627,41.389,41.389,164232.0
2018-02-15 15:45:00,44.95,45.07,44.94,45.04,90270.0,41.3982,41.5087,41.389,41.4811,90270.0
2018-02-15 15:50:00,45.04,45.1,45.04,45.05,104726.0,41.4811,41.5363,41.4811,41.4903,104726.0
2018-02-15 15:55:00,45.05,45.11,44.98,45.11,366100.0,41.4903,41.5455,41.4258,41.5455,366100.0
2018-02-16 09:30:00,45.17,45.43,45.14,45.37,132164.0,41.6008,41.8403,41.5732,41.785,132164.0
2018-02-16 09:35:00,45.4,45.69,45.39,45.59,56305.0,41.8126,42.0797,41.8034,41.9876,56305.0
2018-02-16 09:40:00,45.58,45.77,45.54,45.62,62765.0,41.9784,42.1534,41.9416,42.0153,62765.0
2018-02-16 09:45:00,45.56,45.68,45.47,45.58,54755.0,41.96,42.0705,41.8771,41.9784,54755.0
2018-02-16 09:50:00,45.58,45.6,45.35,45.39,66608.0,41.9784,41.9968,41.7666,41.8034,66608.0
2018-02-16 09:55:00,45.39,45.39,45.24,45.32,23062.0,41.8034,41.8034,41.6653,41.739,23062.0
2018-02-16 10:00:00,45.33,45.41,45.29,45.3,34376.0,41.7482,41.8218,41.7113,41.7205,34376.0
2018-02-16 10:05:00,45.31,45.36,45.2,45.3,86983.0,41.7297,41.7758,41.6284,41.7205,86983.0
2018-02-16 10:10:00,45.31,45.44,45.24,45.42,37172.0,41.7297,41.8495,41.6653,41.8311,37172.0
2018-02-16 10:15:00,45.42,45.58,45.42,45.5,50750.0,41.8311,41.9784,41.8311,41.9047,50750.0
2018-02-16 10:20:00,45.5,45.59,45.47,45.48,28282.0,41.9047,41.9876,41.8771,41.8863,28282.0
2018-02-16 10:25:00,45.49,45.53,45.42,45.46,26354.0,41.8955,41.9324,41.8311,41.8679,26354.0
2018-02-16 10:30:00,45.45,45.54,45.41,45.48,20442.0,41.8587,41.9416,41.8218,41.8863,20442.0
2018-02-16 10:35:00,45.49,45.51,45.27,45.28,33624.0,41.8955,41.9139,41.6929,41.7021,33624.0
2018-02-16 10:40:00,45.3,45.37,45.28,45.32,22224.0,41.7205,41.785,41.7021,41.739,22224.0
2018-02-16 10:45:00,45.31,45.34,45.26,45.3,19361.0,41.7297,41.7574,41.6837,41.7205,19361.0
2018-02-16 10:50:00,45.31,45.36,45.29,45.34,14055.0,41.7297,41.7758,41.7113,41.7574,14055.0
2018-02-16 10:55:00,45.34,45.37,45.3,45.33,19941.0,41.7574,41.785,41.7205,41.7482,19941.0
2018-02-16 11:00:00,45.34,45.41,45.32,45.37,23410.0,41.7574,41.8218,41.739,41.785,23410.0
2018-02-16 11:05:00,45.38,45.45,45.38,45.45,16984.0,41.7942,41.8587,41.7942,41.8587,16984.0
2018-02-16 11:10:00,45.47,45.54,45.45,45.54,16607.0,41.8771,41.9416,41.8587,41.9416,16607.0
2018-02-16 11:15:00,45.54,45.54,45.49,45.52,14650.0,41.9416,41.9416,41.8955,41.9232,14650.0
2018-02-16 11:20:00,45.52,45.53,45.41,45.43,21396.0,41.9232,41.9324,41.8218,41.8403,21396.0
2018-02-16 11:25:00,45.42,45.45,45.34,45.34,30838.0,41.8311,41.8587,41.7574,41.7574,30838.0
2018-02-16 11:30:00,45.35,45.41,45.35,45.4,20934.0,41.7666,41.8218,41.7666,41.8126,20934.0
2018-02-16 11:35:00,45.39,45.48,45.38,45.48,13392.0,41.8034,41.8863,41.7942,41.8863,13392.0
2018-02-16 11:40:00,45.48,45.56,45.46,45.51,60768.0,41.8863,41.96,41.8679,41.9139,60768.0
2018-02-16 11:45:00,45.51,45.64,45.5,45.59,45497.0,41.9139,42.0337,41.9047,41.9876,45497.0
2018-02-16 11:50:00,45.58,45.67,45.58,45.61,31021.0,41.9784,42.0613,41.9784,42.006,31021.0
2018-02-16 11:55:00,45.61,45.66,45.58,45.6,23359.0,42.006,42.0521,41.9784,41.9968,23359.0
2018-02-16 12:00:00,45.59,45.66,45.59,45.66,22917.0,41.9876,42.0521,41.9876,42.0521,22917.0
2018-02-16 12:05:00,45.66,45.68,45.6,45.61,21363.0,42.0521,42.0705,41.9968,42.006,21363.0
2018-02-16 12:10:00,45.61,45.76,45.6,45.66,100028.0,42.006,42.1442,41.9968,42.0521,100028.0
2018-02-16 12:15:00,45.66,45.89,45.65,45.86,106498.0,42.0521,42.2639,42.0429,42.2363,106498.0
2018-02-16 12:20:00,45.84,45.9,45.82,45.84,42505.0,42.2179,42.2731,42.1994,42.2179,42505.0
2018-02-16 12:25:00,45.84,45.86,45.78,45.83,24790.0,42.2179,42.2363,42.1626,42.2087,24790.0
2018-02-16 12:30:00,45.84,46.02,45.83,46.02,42475.0,42.2179,42.3836,42.2087,42.3836,42475.0
2018-02-16 12:35:00,46.02,46.06,45.98,45.99,16888.0,42.3836,42.4205,42.3468,42.356,16888.0
2018-02-16 12:40:00,45.98,46.03,45.96,45.97,18105.0,42.3468,42.3929,42.3284,42.3376,18105.0
2018-02-16 12:45:00,45.98,46.0,45.87,45.89,38234.0,42.3468,42.3652,42.2455,42.2639,38234.0
2018-02-16 12:50:00,45.89,45.91,45.77,45.9,41970.0,42.2639,42.2823,42.1534,42.2731,41970.0
2018-02-16 12:55:00,45.91,46.02,45.82,45.96,56878.0,42.2823,42.3836,42.1994,42.3284,56878.0
2018-02-16 13:00:00,45.97,45.99,45.85,45.86,59359.0,42.3376,42.356,42.2271,42.2363,59359.0
2018-02-16 13:05:00,45.86,45.94,45.84,45.9,22508.0,42.2363,42.31,42.2179,42.2731,22508.0
2018-02-16 13:10:00,45.9,45.9,45.79,45.82,19865.0,42.2731,42.2731,42.1718,42.1994,19865.0
2018-02-16 13:15:00,45.8,45.84,45.69,45.72,24012.0,42.181,42.2179,42.0797,42.1073,24012.0
2018-02-16 13:20:00,45.71,45.8,45.7,45.71,30555.0,42.0981,42.181,42.0889,42.0981,30555.0
2018-02-16 13:25:00,45.7,45.76,45.63,45.66,24148.0,42.0889,42.1442,42.0245,42.0521,24148.0
2018-02-16 13:30:00,45.67,45.71,45.58,45.7,24541.0,42.0613,42.0981,41.9784,42.0889,24541.0
2018-02-16 13:35:00,45.75,45.85,45.73,45.8,22364.0,42.135,42.2271,42.1166,42.181,22364.0
2018-02-16 13:40:00,45.8,45.88,45.8,45.85,16463.0,42.181,42.2547,42.181,42.2271,16463.0
2018-02-16 13:45:00,45.85,45.89,45.79,45.81,20871.0,42.2271,42.2639,42.1718,42.1902,20871.0
2018-02-16 13:50:00,45.8,45.82,45.72,45.72,28470.0,42.181,42.1994,42.1073,42.1073,28470.0
2018-02-16 13:55:00,45.72,45.82,45.71,45.73,23181.0,42.1073,42.1994,42.0981,42.1166,23181.0
2018-02-16 14:00:00,45.72,45.79,45.69,45.71,21236.0,42.1073,42.1718,42.0797,42.0981,21236.0
2018-02-16 14:05:00,45.7,45.76,45.64,45.64,36598.0,42.0889,42.1442,42.0337,42.0337,36598.0
2018-02-16 14:10:00,45.64,45.75,45.64,45.66,39940.0,42.0337,42.135,42.0337,42.0521,39940.0
2018-02-16 14:15:00,45.66,45.7,45.57,45.67,27060.0,42.0521,42.0889,41.9692,42.0613,27060.0
2018-02-16 14:20:00,45.66,45.66,45.52,45.56,31244.0,42.0521,42.0521,41.9232,41.96,31244.0
2018-02-16 14:25:00,45.57,45.66,45.55,45.64,37763.0,41.9692,42.0521,41.9508,42.0337,37763.0
2018-02-16 14:30:00,45.64,45.7,45.58,45.68,36742.0,42.0337,42.0889,41.9784,42.0705,36742.0
2018-02-16 14:35:00,45.67,45.71,45.63,45.66,37715.0,42.0613,42.0981,42.0245,42.0521,37715.0
2018-02-16 14:40:00,45.67,45.71,45.62,45.64,24978.0,42.0613,42.0981,42.0153,42.0337,24978.0
2018-02-16 14:45:00,45.64,45.74,45.61,45.71,23833.0,42.0337,42.1258,42.006,42.0981,23833.0
2018-02-16 14:50:00,45.71,45.72,45.64,45.71,19450.0,42.0981,42.1073,42.0337,42.0981,19450.0
2018-02-16 14:55:00,45.73,45.85,45.72,45.85,23155.0,42.1166,42.2271,42.1073,42.2271,23155.0
2018-02-16 15:00:00,45.85,45.86,45.79,45.79,26583.0,42.2271,42.2363,42.1718,42.1718,26583.0
2018-02-16 15:05:00,45.8,45.91,45.8,45.9,40858.0,42.181,42.2823,42.181,42.2731,40858.0
2018-02-16 15:10:00,45.91,45.91,45.79,45.79,70542.0,42.2823,42.2823,42.1718,42.1718,70542.0
2018-02-16 15:15:00,45.78,45.8,45.69,45.7,55828.0,42.1626,42.181,42.0797,42.0889,55828.0
2018-02-16 15:20:00,45.7,45.72,45.64,45.69,52630.0,42.0889,42.1073,42.0337,42.0797,52630.0
2018-02-16 15:25:00,45.69,45.83,45.67,45.77,49538.0,42.0797,42.2087,42.0613,42.1534,49538.0
2018-02-16 15:30:00,45.78,45.81,45.72,45.74,39149.0,42.1626,42.1902,42.1073,42.1258,39149.0
2018-02-16 15:35:00,45.74,45.81,45.71,45.8,48715.0,42.1258,42.1902,42.0981,42.181,48715.0
2018-02-16 15:40:00,45.79,45.79,45.7,45.71,68247.0,42.1718,42.1718,42.0889,42.0981,68247.0
2018-02-16 15:45:00,45.71,45.86,45.7,45.83,102120.0,42.0981,42.2363,42.0889,42.2087,102120.0
2018-02-16 15:50:00,45.83,45.83,45.71,45.77,124708.0,42.2087,42.2087,42.0981,42.1534,124708.0
2018-02-16 15:55:00,45.76,45.77,45.57,45.58,317420.0,42.1442,42.1534,41.9692,41.9784,317420.0
2018-02-20 09:30:00,45.56,45.8,45.46,45.52,64028.0,41.96,42.181,41.8679,41.9232,64028.0
2018-02-20 09:35:00,45.52,45.63,45.46,45.58,37756.0,41.9232,42.0245,41.8679,41.9784,37756.0
2018-02-20 09:40:00,45.57,45.62,45.4,45.48,75152.0,41.9692,42.0153,41.8126,41.8863,75152.0
2018-02-20 09:45:00,45.44,45.51,45.33,45.44,42784.0,41.8495,41.9139,41.7482,41.8495,42784.0
2018-02-20 09:50:00,45.46,45.58,45.38,45.39,26218.0,41.8679,41.9784,41.7942,41.8034,26218.0
2018-02-20 09:55:00,45.4,45.61,45.39,45.5,41494.0,41.8126,42.006,41.8034,41.9047,41494.0
2018-02-20 10:00:00,45.52,45.65,45.46,45.65,32145.0,41.9232,42.0429,41.8679,42.0429,32145.0
2018-02-20 10:05:00,45.66,45.73,45.61,45.68,20171.0,42.0521,42.1166,42.006,42.0705,20171.0
2018-02-20 10:10:00,45.68,45.74,45.58,45.6,25222.0,42.0705,42.1258,41.9784,41.9968,25222.0
2018-02-20 10:15:00,45.59,45.75,45.54,45.75,27170.0,41.9876,42.135,41.9416,42.135,27170.0
2018-02-20 10:20:00,45.73,45.83,45.73,45.74,16513.0,42.1166,42.2087,42.1166,42.1258,16513.0
2018-02-20 10:25:00,45.73,45.8,45.64,45.74,59691.0,42.1166,42.181,42.0337,42.1258,59691.0
2018-02-20 10:30:00,45.74,45.84,45.67,45.69,42739.0,42.1258,42.2179,42.0613,42.0797,42739.0
2018-02-20 10:35:00,45.69,45.71,45.59,45.61,57534.0,42.0797,42.0981,41.9876,42.006,57534.0
2018-02-20 10:40:00,45.6,45.69,45.56,45.58,45198.0,41.9968,42.0797,41.96,41.9784,45198.0
2018-02-20 10:45:00,45.59,45.62,45.5,45.51,43824.0,41.9876,42.0153,41.9047,41.9139,43824.0
2018-02-20 10:50:00,45.5,45.54,45.42,45.43,33638.0,41.9047,41.9416,41.8311,41.8403,33638.0
2018-02-20 10:55:00,45.42,45.42,45.26,45.3,39987.0,41.8311,41.8311,41.6837,41.7205,39987.0
2018-02-20 11:00:00,45.31,45.49,45.3,45.48,27052.0,41.7297,41.8955,41.7205,41.8863,27052.0
2018-02-20 11:05:00,45.48,45.49,45.4,45.41,28974.0,41.8863,41.8955,41.8126,41.8218,28974.0
2018-02-20 11:10:00,45.42,45.48,45.4,45.41,17468.0,41.8311,41.8863,41.8126,41.8218,17468.0
2018-02-20 11:15:00,45.41,45.43,45.31,45.32,19842.0,41.8218,41.8403,41.7297,41.739,19842.0
2018-02-20 11:20:00,45.33,45.46,45.32,45.45,25440.0,41.7482,41.8679,41.739,41.8587,25440.0
2018-02-20 11:25:00,45.46,45.5,45.42,45.5,17604.0,41.8679,41.9047,41.8311,41.9047,17604.0
2018-02-20 11:30:00,45.51,45.53,45.46,45.49,21467.0,41.9139,41.9324,41.8679,41.8955,21467.0
2018-02-20 11:35:00,45.5,45.54,45.41,45.41,20159.0,41.9047,41.9416,41.8218,41.8218,20159.0
2018-02-20 11:40:00,45.41,45.41,45.32,45.38,13854.0,41.8218,41.8218,41.739,41.7942,13854.0
2018-02-20 11:45:00,45.39,45.45,45.38,45.39,12968.0,41.8034,41.8587,41.7942,41.8034,12968.0
2018-02-20 11:50:00,45.39,45.42,45.36,45.37,20619.0,41.8034,41.8311,41.7758,41.785,20619.0
2018-02-20 11:55:00,45.36,45.4,45.32,45.39,18751.0,41.7758,41.8126,41.739,41.8034,18751.0
2018-02-20 12:00:00,45.39,45.41,45.27,45.27,20629.0,41.8034,41.8218,41.6929,41.6929,20629.0
2018-02-20 12:05:00,45.28,45.28,45.16,45.2,52453.0,41.7021,41.7021,41.5916,41.6284,52453.0
2018-02-20 12:10:00,45.2,45.22,45.15,45.15,26165.0,41.6284,41.6469,41.5824,41.5824,26165.0
2018-02-20 12:15:00,45.15,45.17,45.09,45.12,53929.0,41.5824,41.6008,41.5271,41.5548,53929.0
2018-02-20 12:20:00,45.11,45.19,45.11,45.16,26856.0,41.5455,41.6192,41.5455,41.5916,26856.0
2018-02-20 12:25:00,45.16,45.21,45.12,45.2,19852.0,41.5916,41.6376,41.5548,41.6284,19852.0
2018-02-20 12:30:00,45.2,45.36,45.2,45.35,24227.0,41.6284,41.7758,41.6284,41.7666,24227.0
2018-02-20 12:35:00,45.36,45.38,45.32,45.37,18869.0,41.7758,41.7942,41.739,41.785,18869.0
2018-02-20 12:40:00,45.36,45.39,45.31,45.34,23689.0,41.7758,41.8034,41.7297,41.7574,23689.0
2018-02-20 12:45:00,45.34,45.45,45.34,45.44,24381.0,41.7574,41.8587,41.7574,41.8495,24381.0
2018-02-20 12:50:00,45.43,45.51,45.39,45.43,37197.0,41.8403,41.9139,41.8034,41.8403,37197.0
2018-02-20 12:55:00,45.42,45.51,45.42,45.47,32517.0,41.8311,41.9139,41.8311,41.8771,32517.0
2018-02-20 13:00:00,45.46,45.51,45.43,45.43,19995.0,41.8679,41.9139,41.8403,41.8403,19995.0
2018-02-20 13:05:00,45.42,45.42,45.32,45.33,44155.0,41.8311,41.8311,41.739,41.7482,44155.0
2018-02-20 13:10:00,45.32,45.33,45.25,45.25,50077.0,41.739,41.7482,41.6745,41.6745,50077.0
2018-02-20 13:15:00,45.24,45.29,45.23,45.27,29963.0,41.6653,41.7113,41.6561,41.6929,29963.0
2018-02-20 13:20:00,45.27,45.33,45.24,45.33,19642.0,41.6929,41.7482,41.6653,41.7482,19642.0
2018-02-20 13:25:00,45.33,45.33,45.24,45.26,23236.0,41.7482,41.7482,41.6653,41.6837,23236.0
2018-02-20 13:30:00,45.26,45.32,45.24,45.3,20242.0,41.6837,41.739,41.6653,41.7205,20242.0
2018-02-20 13:35:00,45.29,45.29,45.19,45.19,19015.0,41.7113,41.7113,41.6192,41.6192,19015.0
2018-02-20 13:40:00,45.2,45.2,45.08,45.08,19660.0,41.6284,41.6284,41.5179,41.5179,19660.0
2018-02-20 13:45:00,45.08,45.19,45.08,45.16,54147.0,41.5179,41.6192,41.5179,41.5916,54147.0
2018-02-20 13:50:00,45.16,45.24,45.15,45.2,28618.0,41.5916,41.6653,41.5824,41.6284,28618.0
2018-02-20 13:55:00,45.2,45.2,45.11,45.19,60381.0,41.6284,41.6284,41.5455,41.6192,60381.0
2018-02-20 14:00:00,45.19,45.2,45.11,45.13,56326.0,41.6192,41.6284,41.5455,41.564,56326.0
2018-02-20 14:05:00,45.14,45.18,45.11,45.15,49371.0,41.5732,41.61,41.5455,41.5824,49371.0
2018-02-20 14:10:00,45.15,45.17,45.06,45.1,90814.0,41.5824,41.6008,41.4995,41.5363,90814.0
2018-02-20 14:15:00,45.1,45.26,45.1,45.24,38390.0,41.5363,41.6837,41.5363,41.6653,38390.0
2018-02-20 14:20:00,45.24,45.4,45.23,45.34,49929.0,41.6653,41.8126,41.6561,41.7574,49929.0
2018-02-20 14:25:00,45.34,45.45,45.34,45.42,45156.0,41.7574,41.8587,41.7574,41.8311,45156.0
2018-02-20 14:30:00,45.42,45.52,45.41,45.48,39372.0,41.8311,41.9232,41.8218,41.8863,39372.0
2018-02-20 14:35:00,45.49,45.56,45.47,45.51,39907.0,41.8955,41.96,41.8771,41.9139,39907.0
2018-02-20 14:40:00,45.5,45.5,45.44,45.47,39986.0,41.9047,41.9047,41.8495,41.8771,39986.0
2018-02-20 14:45:00,45.47,45.5,45.42,45.45,39971.0,41.8771,41.9047,41.8311,41.8587,39971.0
2018-02-20 14:50:00,45.44,45.45,45.32,45.33,36855.0,41.8495,41.8587,41.739,41.7482,36855.0
2018-02-20 14:55:00,45.33,45.34,45.21,45.21,22382.0,41.7482,41.7574,41.6376,41.6376,22382.0
2018-02-20 15:00:00,45.22,45.24,45.18,45.21,41948.0,41.6469,41.6653,41.61,41.6376,41948.0
2018-02-20 15:05:00,45.22,45.29,45.12,45.12,29343.0,41.6469,41.7113,41.5548,41.5548,29343.0
2018-02-20 15:10:00,45.12,45.19,45.07,45.1,38444.0,41.5548,41.6192,41.5087,41.5363,38444.0
2018-02-20 15:15:00,45.11,45.15,45.06,45.08,42485.0,41.5455,41.5824,41.4995,41.5179,42485.0
2018-02-20 15:20:00,45.07,45.07,44.93,45.03,74154.0,41.5087,41.5087,41.3798,41.4719,74154.0
2018-02-20 15:25:00,45.04,45.1,44.99,45.08,53065.0,41.4811,41.5363,41.435,41.5179,53065.0
2018-02-20 15:30:00,45.08,45.2,45.08,45.16,59488.0,41.5179,41.6284,41.5179,41.5916,59488.0
2018-02-20 15:35:00,45.16,45.22,45.11,45.18,44809.0,41.5916,41.6469,41.5455,41.61,44809.0
2018-02-20 15:40:00,45.18,45.19,45.13,45.15,56506.0,41.61,41.6192,41.564,41.5824,56506.0
2018-02-20 15:45:00,45.15,45.29,45.12,45.25,92536.0,41.5824,41.7113,41.5548,41.6745,92536.0
2018-02-20 15:50:00,45.25,45.29,45.2,45.23,98172.0,41.6745,41.7113,41.6284,41.6561,98172.0
2018-02-20 15:55:00,45.23,45.27,45.14,45.16,210993.0,41.6561,41.6929,41.5732,41.5916,210993.0
2018-02-21 09:30:00,45.22,45.72,45.14,45.67,94996.0,41.6469,42.1073,41.5732,42.0613,94996.0
2018-02-21 09:35:00,45.68,45.9,45.66,45.85,38286.0,42.0705,42.2731,42.0521,42.2271,38286.0
2018-02-21 09:40:00,45.85,46.05,45.84,45.96,64630.0,42.2271,42.4113,42.2179,42.3284,64630.0
2018-02-21 09:45:00,45.98,46.16,45.98,46.12,56249.0,42.3468,42.5126,42.3468,42.4757,56249.0
2018-02-21 09:50:00,46.11,46.13,45.88,45.94,60863.0,42.4665,42.485,42.2547,42.31,60863.0
2018-02-21 09:55:00,45.96,46.22,45.9,46.22,92561.0,42.3284,42.5678,42.2731,42.5678,92561.0
2018-02-21 10:00:00,46.22,46.26,45.95,46.05,191379.0,42.5678,42.6047,42.3192,42.4113,191379.0
2018-02-21 10:05:00,46.05,46.08,45.93,46.0,75505.0,42.4113,42.4389,42.3008,42.3652,75505.0
2018-02-21 10:10:00,46.01,46.09,45.99,46.0,47516.0,42.3744,42.4481,42.356,42.3652,47516.0
2018-02-21 10:15:00,46.01,46.1,45.97,46.07,92165.0,42.3744,42.4573,42.3376,42.4297,92165.0
2018-02-21 10:20:00,46.08,46.17,45.99,46.07,128928.0,42.4389,42.5218,42.356,42.4297,128928.0
2018-02-21 10:25:00,46.07,46.34,46.06,46.34,92306.0,42.4297,42.6784,42.4205,42.6784,92306.0
2018-02-21 10:30:00,46.34,46.37,46.24,46.35,82469.0,42.6784,42.706,42.5863,42.6876,82469.0
2018-02-21 10:35:00,46.35,46.45,46.28,46.38,146102.0,42.6876,42.7797,42.6231,42.7152,146102.0
2018-02-21 10:40:00,46.38,46.47,46.36,46.38,105591.0,42.7152,42.7981,42.6968,42.7152,105591.0
2018-02-21 10:45:00,46.38,46.47,46.3,46.3,98782.0,42.7152,42.7981,42.6415,42.6415,98782.0
2018-02-21 10:50:00,46.31,46.33,46.27,46.27,77545.0,42.6507,42.6691,42.6139,42.6139,77545.0
2018-02-21 10:55:00,46.27,46.3,46.2,46.27,36699.0,42.6139,42.6415,42.5494,42.6139,36699.0
2018-02-21 11:00:00,46.27,46.3,46.18,46.22,31623.0,42.6139,42.6415,42.531,42.5678,31623.0
2018-02-21 11:05:00,46.24,46.25,46.19,46.21,25899.0,42.5863,42.5955,42.5402,42.5586,25899.0
2018-02-21 11:10:00,46.21,46.26,46.18,46.22,39458.0,42.5586,42.6047,42.531,42.5678,39458.0
2018-02-21 11:15:00,46.22,46.28,46.21,46.24,29298.0,42.5678,42.6231,42.5586,42.5863,29298.0
2018-02-21 11:20:00,46.25,46.36,46.24,46.35,39149.0,42.5955,42.6968,42.5863,42.6876,39149.0
2018-02-21 11:25:00,46.35,46.43,46.34,46.42,76959.0,42.6876,42.7612,42.6784,42.752,76959.0
2018-02-21 11:30:00,46.42,46.42,46.32,46.35,53606.0,42.752,42.752,42.6599,42.6876,53606.0
2018-02-21 11:35:00,46.35,46.41,46.34,46.34,49308.0,42.6876,42.7428,42.6784,42.6784,49308.0
2018-02-21 11:40:00,46.34,46.36,46.19,46.19,50533.0,42.6784,42.6968,42.5402,42.5402,50533.0
2018-02-21 11:45:00,46.19,46.2,46.14,46.14,13381.0,42.5402,42.5494,42.4942,42.4942,13381.0
2018-02-21 11:50:00,46.14,46.18,46.12,46.15,28668.0,42.4942,42.531,42.4757,42.5034,28668.0
2018-02-21 11:55:00,46.15,46.21,46.14,46.18,40042.0,42.5034,42.5586,42.4942,42.531,40042.0
2018-02-21 12:00:00,46.19,46.2,46.14,46.15,33610.0,42.5402,42.5494,42.4942,42.5034,33610.0
2018-02-21 12:05:00,46.15,46.18,46.08,46.1,22776.0,42.5034,42.531,42.4389,42.4573,22776.0
2018-02-21 12:10:00,46.1,46.15,46.1,46.15,9771.0,42.4573,42.5034,42.4573,42.5034,9771.0
2018-02-21 12:15:00,46.15,46.23,46.14,46.23,33253.0,42.5034,42.577,42.4942,42.577,33253.0
2018-02-21 12:20:00,46.22,46.23,46.01,46.03,20454.0,42.5678,42.577,42.3744,42.3929,20454.0
2018-02-21 12:25:00,46.03,46.07,46.0,46.07,18816.0,42.3929,42.4297,42.3652,42.4297,18816.0
2018-02-21 12:30:00,46.07,46.08,46.0,46.04,38364.0,42.4297,42.4389,42.3652,42.4021,38364.0
2018-02-21 12:35:00,46.05,46.12,46.05,46.09,24303.0,42.4113,42.4757,42.4113,42.4481,24303.0
2018-02-21 12:40:00,46.1,46.12,46.08,46.09,17641.0,42.4573,42.4757,42.4389,42.4481,17641.0
2018-02-21 12:45:00,46.09,46.17,46.09,46.1,37021.0,42.4481,42.5218,42.4481,42.4573,37021.0
2018-02-21 12:50:00,46.11,46.11,46.03,46.06,18115.0,42.4665,42.4665,42.3929,42.4205,18115.0
2018-02-21 12:55:00,46.06,46.09,46.02,46.05,13648.0,42.4205,42.4481,42.3836,42.4113,13648.0
2018-02-21 13:00:00,46.05,46.05,45.98,45.98,10305.0,42.4113,42.4113,42.3468,42.3468,10305.0
2018-02-21 13:05:00,45.97,45.98,45.9,45.9,13575.0,42.3376,42.3468,42.2731,42.2731,13575.0
2018-02-21 13:10:00,45.9,45.91,45.86,45.89,29502.0,42.2731,42.2823,42.2363,42.2639,29502.0
2018-02-21 13:15:00,45.9,45.98,45.9,45.94,14607.0,42.2731,42.3468,42.2731,42.31,14607.0
2018-02-21 13:20:00,45.95,45.96,45.92,45.93,70487.0,42.3192,42.3284,42.2915,42.3008,70487.0
2018-02-21 13:25:00,45.92,45.93,45.85,45.88,12427.0,42.2915,42.3008,42.2271,42.2547,12427.0
2018-02-21 13:30:00,45.89,45.94,45.88,45.88,11899.0,42.2639,42.31,42.2547,42.2547,11899.0
2018-02-21 13:35:00,45.9,45.91,45.84,45.84,19247.0,42.2731,42.2823,42.2179,42.2179,19247.0
2018-02-21 13:40:00,45.84,45.84,45.75,45.78,44724.0,42.2179,42.2179,42.135,42.1626,44724.0
2018-02-21 13:45:00,45.78,45.88,45.77,45.86,32037.0,42.1626,42.2547,42.1534,42.2363,32037.0
2018-02-21 13:50:00,45.87,45.99,45.87,45.96,30218.0,42.2455,42.356,42.2455,42.3284,30218.0
2018-02-21 13:55:00,45.95,45.95,45.84,45.84,15632.0,42.3192,42.3192,42.2179,42.2179,15632.0
2018-02-21 14:00:00,45.85,46.01,45.79,45.99,21414.0,42.2271,42.3744,42.1718,42.356,21414.0
2018-02-21 14:05:00,46.0,46.17,45.98,46.07,16840.0,42.3652,42.5218,42.3468,42.4297,16840.0
2018-02-21 14:10:00,46.09,46.2,46.08,46.12,28000.0,42.4481,42.5494,42.4389,42.4757,28000.0
2018-02-21 14:15:00,46.11,46.24,46.1,46.2,53480.0,42.4665,42.5863,42.4573,42.5494,53480.0
2018-02-21 14:20:00,46.19,46.21,46.12,46.2,23636.0,42.5402,42.5586,42.4757,42.5494,23636.0
2018-02-21 14:25:00,46.2,46.26,46.15,46.15,72349.0,42.5494,42.6047,42.5034,42.5034,72349.0
2018-02-21 14:30:00,46.16,46.2,46.05,46.11,54571.0,42.5126,42.5494,42.4113,42.4665,54571.0
2018-02-21 14:35:00,46.12,46.14,45.87,45.93,58723.0,42.4757,42.4942,42.2455,42.3008,58723.0
2018-02-21 14:40:00,45.93,46.05,45.93,45.98,25637.0,42.3008,42.4113,42.3008,42.3468,25637.0
2018-02-21 14:45:00,45.98,45.99,45.86,45.87,23362.0,42.3468,42.356,42.2363,42.2455,23362.0
2018-02-21 14:50:00,45.84,45.87,45.76,45.77,36585.0,42.2179,42.2455,42.1442,42.1534,36585.0
2018-02-21 14:55:00,45.76,45.86,45.75,45.78,23766.0,42.1442,42.2363,42.135,42.1626,23766.0
2018-02-21 15:00:00,45.79,45.8,45.55,45.55,49458.0,42.1718,42.181,41.9508,41.9508,49458.0
2018-02-21 15:05:00,45.57,45.58,45.38,45.45,113365.0,41.9692,41.9784,41.7942,41.8587,113365.0
2018-02-21 15:10:00,45.45,45.45,45.27,45.29,214547.0,41.8587,41.8587,41.6929,41.7113,214547.0
2018-02-21 15:15:00,45.28,45.29,45.16,45.16,90041.0,41.7021,41.7113,41.5916,41.5916,90041.0
2018-02-21 15:20:00,45.17,45.21,44.99,45.1,138419.0,41.6008,41.6376,41.435,41.5363,138419.0
2018-02-21 15:25:00,45.09,45.28,44.99,45.28,84420.0,41.5271,41.7021,41.435,41.7021,84420.0
2018-02-21 15:30:00,45.27,45.35,45.26,45.29,38131.0,41.6929,41.7666,41.6837,41.7113,38131.0
2018-02-21 15:35:00,45.29,45.31,45.17,45.19,53853.0,41.7113,41.7297,41.6008,41.6192,53853.0
2018-02-21 15:40:00,45.18,45.22,45.11,45.14,67953.0,41.61,41.6469,41.5455,41.5732,67953.0
2018-02-21 15:45:00,45.14,45.25,45.09,45.14,91787.0,41.5732,41.6745,41.5271,41.5732,91787.0
2018-02-21 15:50:00,45.13,45.17,45.03,45.07,115215.0,41.564,41.6008,41.4719,41.5087,115215.0
2018-02-21 15:55:00,45.07,45.09,44.9,44.92,230884.0,41.5087,41.5271,41.3521,41.3706,230884.0
2018-02-22 09:30:00,44.93,45.03,44.61,44.61,90281.0,41.4966,41.589,41.2011,41.2011,90281.0
2018-02-22 09:35:00,44.67,44.81,44.4,44.53,105790.0,41.2565,41.3858,41.0071,41.1272,105790.0
2018-02-22 09:40:00,44.58,44.7,44.51,44.57,82306.0,41.1734,41.2842,41.1087,41.1641,82306.0
2018-02-22 09:45:00,44.54,44.74,44.5,44.68,29895.0,41.1364,41.3212,41.0995,41.2657,29895.0
2018-02-22 09:50:00,44.67,44.73,44.62,44.64,17097.0,41.2565,41.3119,41.2103,41.2288,17097.0
2018-02-22 09:55:00,44.65,44.69,44.51,44.61,58517.0,41.238,41.275,41.1087,41.2011,58517.0
2018-02-22 10:00:00,44.6,44.83,44.59,44.82,57178.0,41.1919,41.4043,41.1826,41.395,57178.0
2018-02-22 10:05:00,44.81,44.86,44.71,44.75,50006.0,41.3858,41.432,41.2934,41.3304,50006.0
2018-02-22 10:10:00,44.75,44.85,44.72,44.72,38915.0,41.3304,41.4228,41.3027,41.3027,38915.0
2018-02-22 10:15:00,44.72,44.85,44.72,44.76,15200.0,41.3027,41.4228,41.3027,41.3396,15200.0
2018-02-22 10:20:00,44.76,44.89,44.71,44.87,112349.0,41.3396,41.4597,41.2934,41.4412,112349.0
2018-02-22 10:25:00,44.89,45.04,44.89,44.96,26953.0,41.4597,41.5982,41.4597,41.5243,26953.0
2018-02-22 10:30:00,44.96,45.01,44.91,44.93,12832.0,41.5243,41.5705,41.4782,41.4966,12832.0
2018-02-22 10:35:00,44.92,44.93,44.81,44.84,15456.0,41.4874,41.4966,41.3858,41.4135,15456.0
2018-02-22 10:40:00,44.84,44.86,44.79,44.83,14303.0,41.4135,41.432,41.3673,41.4043,14303.0
2018-02-22 10:45:00,44.84,44.96,44.81,44.95,18148.0,41.4135,41.5243,41.3858,41.5151,18148.0
2018-02-22 10:50:00,44.95,44.96,44.82,44.84,14805.0,41.5151,41.5243,41.395,41.4135,14805.0
2018-02-22 10:55:00,44.85,44.86,44.76,44.78,15114.0,41.4228,41.432,41.3396,41.3581,15114.0
2018-02-22 11:00:00,44.78,44.8,44.73,44.79,30844.0,41.3581,41.3766,41.3119,41.3673,30844.0
2018-02-22 11:05:00,44.79,44.94,44.79,44.91,30435.0,41.3673,41.5059,41.3673,41.4782,30435.0
2018-02-22 11:10:00,44.93,44.95,44.88,44.94,21133.0,41.4966,41.5151,41.4505,41.5059,21133.0
2018-02-22 11:15:00,44.95,44.99,44.94,44.96,11785.0,41.5151,41.5521,41.5059,41.5243,11785.0
2018-02-22 11:20:00,44.95,45.04,44.91,45.0,19987.0,41.5151,41.5982,41.4782,41.5613,19987.0
2018-02-22 11:25:00,45.01,45.07,44.97,45.03,33017.0,41.5705,41.6259,41.5336,41.589,33017.0
2018-02-22 11:30:00,45.01,45.01,44.79,44.8,37111.0,41.5705,41.5705,41.3673,41.3766,37111.0
2018-02-22 11:35:00,44.79,44.8,44.6,44.71,39103.0,41.3673,41.3766,41.1919,41.2934,39103.0
2018-02-22 11:40:00,44.72,44.85,44.69,44.85,26325.0,41.3027,41.4228,41.275,41.4228,26325.0
2018-02-22 11:45:00,44.85,44.87,44.79,44.86,18086.0,41.4228,41.4412,41.3673,41.432,18086.0
2018-02-22 11:50:00,44.85,44.89,44.81,44.83,13269.0,41.4228,41.4597,41.3858,41.4043,13269.0
2018-02-22 11:55:00,44.83,44.86,44.78,44.81,13454.0,41.4043,41.432,41.3581,41.3858,13454.0
2018-02-22 12:00:00,44.81,44.86,44.77,44.77,15896.0,41.3858,41.432,41.3489,41.3489,15896.0
2018-02-22 12:05:00,44.78,44.81,44.76,44.78,11803.0,41.3581,41.3858,41.3396,41.3581,11803.0
2018-02-22 12:10:00,44.78,44.84,44.78,44.82,12561.0,41.3581,41.4135,41.3581,41.395,12561.0
2018-02-22 12:15:00,44.83,44.93,44.82,44.89,12752.0,41.4043,41.4966,41.395,41.4597,12752.0
2018-02-22 12:20:00,44.87,44.91,44.84,44.88,13359.0,41.4412,41.4782,41.4135,41.4505,13359.0
2018-02-22 12:25:00,44.88,44.9,44.85,44.86,23099.0,41.4505,41.4689,41.4228,41.432,23099.0
2018-02-22 12:30:00,44.87,44.88,44.77,44.79,17718.0,41.4412,41.4505,41.3489,41.3673,17718.0
2018-02-22 12:35:00,44.8,44.81,44.77,44.8,14915.0,41.3766,41.3858,41.3489,41.3766,14915.0
2018-02-22 12:40:00,44.8,44.86,44.78,44.83,10339.0,41.3766,41.432,41.3581,41.4043,10339.0
2018-02-22 12:45:00,44.85,44.9,44.77,44.77,23037.0,41.4228,41.4689,41.3489,41.3489,23037.0
2018-02-22 12:50:00,44.77,44.79,44.7,44.78,18007.0,41.3489,41.3673,41.2842,41.3581,18007.0
2018-02-22 12:55:00,44.78,44.82,44.71,44.71,11337.0,41.3581,41.395,41.2934,41.2934,11337.0
2018-02-22 13:00:00,44.72,44.79,44.72,44.77,12554.0,41.3027,41.3673,41.3027,41.3489,12554.0
2018-02-22 13:05:00,44.76,44.83,44.75,44.79,30814.0,41.3396,41.4043,41.3304,41.3673,30814.0
2018-02-22 13:10:00,44.79,44.79,44.67,44.68,9848.0,41.3673,41.3673,41.2565,41.2657,9848.0
2018-02-22 13:15:00,44.66,44.73,44.66,44.7,14197.0,41.2473,41.3119,41.2473,41.2842,14197.0
2018-02-22 13:20:00,44.7,44.73,44.65,44.69,15370.0,41.2842,41.3119,41.238,41.275,15370.0
2018-02-22 13:25:00,44.68,44.69,44.59,44.6,37797.0,41.2657,41.275,41.1826,41.1919,37797.0
2018-02-22 13:30:00,44.61,44.63,44.49,44.49,22576.0,41.2011,41.2196,41.0903,41.0903,22576.0
2018-02-22 13:35:00,44.51,44.61,44.5,44.57,22615.0,41.1087,41.2011,41.0995,41.1641,22615.0
2018-02-22 13:40:00,44.57,44.57,44.46,44.51,29441.0,41.1641,41.1641,41.0626,41.1087,29441.0
2018-02-22 13:45:00,44.51,44.52,44.34,44.38,27999.0,41.1087,41.118,40.9517,40.9887,27999.0
2018-02-22 13:50:00,44.36,44.57,44.35,44.57,15861.0,40.9702,41.1641,40.961,41.1641,15861.0
2018-02-22 13:55:00,44.55,44.56,44.45,44.45,22662.0,41.1457,41.1549,41.0533,41.0533,22662.0
2018-02-22 14:00:00,44.45,44.52,44.44,44.5,18451.0,41.0533,41.118,41.0441,41.0995,18451.0
2018-02-22 14:05:00,44.49,44.54,44.46,44.48,21947.0,41.0903,41.1364,41.0626,41.081,21947.0
2018-02-22 14:10:00,44.47,44.5,44.41,44.5,28026.0,41.0718,41.0995,41.0164,41.0995,28026.0
2018-02-22 14:15:00,44.5,44.53,44.47,44.51,30569.0,41.0995,41.1272,41.0718,41.1087,30569.0
2018-02-22 14:20:00,44.52,44.61,44.48,44.59,30599.0,41.118,41.2011,41.081,41.1826,30599.0
2018-02-22 14:25:00,44.59,44.68,44.56,44.65,19976.0,41.1826,41.2657,41.1549,41.238,19976.0
2018-02-22 14:30:00,44.64,44.68,44.62,44.65,34875.0,41.2288,41.2657,41.2103,41.238,34875.0
2018-02-22 14:35:00,44.65,44.65,44.57,44.6,14782.0,41.238,41.238,41.1641,41.1919,14782.0
2018-02-22 14:40:00,44.6,44.64,44.53,44.57,18044.0,41.1919,41.2288,41.1272,41.1641,18044.0
2018-02-22 14:45:00,44.56,44.57,44.52,44.55,20604.0,41.1549,41.1641,41.118,41.1457,20604.0
2018-02-22 14:50:00,44.55,44.6,44.51,44.57,37268.0,41.1457,41.1919,41.1087,41.1641,37268.0
2018-02-22 14:55:00,44.57,44.58,44.37,44.37,24807.0,41.1641,41.1734,40.9794,40.9794,24807.0
2018-02-22 15:00:00,44.39,44.41,44.27,44.31,67649.0,40.9979,41.0164,40.8871,40.924,67649.0
2018-02-22 15:05:00,44.3,44.37,44.23,44.25,89815.0,40.9148,40.9794,40.8501,40.8686,89815.0
2018-02-22 15:10:00,44.24,44.36,44.23,44.36,53146.0,40.8594,40.9702,40.8501,40.9702,53146.0
2018-02-22 15:15:00,44.34,44.35,44.27,44.3,55028.0,40.9517,40.961,40.8871,40.9148,55028.0
2018-02-22 15:20:00,44.31,44.38,44.3,44.35,44369.0,40.924,40.9887,40.9148,40.961,44369.0
2018-02-22 15:25:00,44.35,44.43,44.28,44.29,66717.0,40.961,41.0348,40.8963,40.9055,66717.0
2018-02-22 15:30:00,44.29,44.33,44.24,44.32,80923.0,40.9055,40.9425,40.8594,40.9333,80923.0
2018-02-22 15:35:00,44.32,44.34,44.24,44.31,69202.0,40.9333,40.9517,40.8594,40.924,69202.0
2018-02-22 15:40:00,44.31,44.42,44.28,44.34,96229.0,40.924,41.0256,40.8963,40.9517,96229.0
2018-02-22 15:45:00,44.33,44.34,44.16,44.18,128489.0,40.9425,40.9517,40.7855,40.8039,128489.0
2018-02-22 15:50:00,44.18,44.37,44.18,44.32,136702.0,40.8039,40.9794,40.8039,40.9333,136702.0
2018-02-22 15:55:00,44.33,44.35,44.25,44.26,187069.0,40.9425,40.961,40.8686,40.8778,187069.0
2018-02-23 09:30:00,44.31,44.48,43.97,44.0,115650.0,40.924,41.081,40.61,40.6377,115650.0
2018-02-23 09:35:00,44.0,44.09,43.85,44.02,84790.0,40.6377,40.7208,40.4992,40.6562,84790.0
2018-02-23 09:40:00,44.01,44.07,43.87,43.88,80931.0,40.6469,40.7024,40.5176,40.5269,80931.0
2018-02-23 09:45:00,43.89,43.89,43.52,43.56,113797.0,40.5361,40.5361,40.1944,40.2313,113797.0
2018-02-23 09:50:00,43.55,43.87,43.51,43.83,74837.0,40.2221,40.5176,40.1851,40.4807,74837.0
2018-02-23 09:55:00,43.83,43.86,43.69,43.78,78446.0,40.4807,40.5084,40.3514,40.4345,78446.0
2018-02-23 10:00:00,43.78,44.1,43.78,44.1,33369.0,40.4345,40.7301,40.4345,40.7301,33369.0
2018-02-23 10:05:00,44.1,44.15,44.02,44.08,62059.0,40.7301,40.7762,40.6562,40.7116,62059.0
2018-02-23 10:10:00,44.09,44.2,44.08,44.15,29241.0,40.7208,40.8224,40.7116,40.7762,29241.0
2018-02-23 10:15:00,44.16,44.19,44.08,44.13,30061.0,40.7855,40.8132,40.7116,40.7578,30061.0
2018-02-23 10:20:00,44.12,44.14,44.04,44.05,107207.0,40.7485,40.767,40.6746,40.6839,107207.0
2018-02-23 10:25:00,44.05,44.18,44.03,44.05,37014.0,40.6839,40.8039,40.6654,40.6839,37014.0
2018-02-23 10:30:00,44.05,44.23,44.01,44.23,34543.0,40.6839,40.8501,40.6469,40.8501,34543.0
2018-02-23 10:35:00,44.23,44.29,44.23,44.26,118836.0,40.8501,40.9055,40.8501,40.8778,118836.0
2018-02-23 10:40:00,44.27,44.42,44.27,44.42,39446.0,40.8871,41.0256,40.8871,41.0256,39446.0
2018-02-23 10:45:00,44.42,44.42,44.31,44.32,43585.0,41.0256,41.0256,40.924,40.9333,43585.0
2018-02-23 10:50:00,44.33,44.36,44.26,44.27,27147.0,40.9425,40.9702,40.8778,40.8871,27147.0
2018-02-23 10:55:00,44.26,44.28,44.06,44.14,158892.0,40.8778,40.8963,40.6931,40.767,158892.0
2018-02-23 11:00:00,44.14,44.21,44.12,44.2,60285.0,40.767,40.8317,40.7485,40.8224,60285.0
2018-02-23 11:05:00,44.2,44.21,43.95,44.1,45327.0,40.8224,40.8317,40.5915,40.7301,45327.0
2018-02-23 11:10:00,44.11,44.11,44.02,44.02,33816.0,40.7393,40.7393,40.6562,40.6562,33816.0
2018-02-23 11:15:00,44.02,44.07,43.99,44.02,15415.0,40.6562,40.7024,40.6285,40.6562,15415.0
2018-02-23 11:20:00,44.03,44.13,44.03,44.09,22004.0,40.6654,40.7578,40.6654,40.7208,22004.0
2018-02-23 11:25:00,44.09,44.16,44.04,44.05,127892.0,40.7208,40.7855,40.6746,40.6839,127892.0
2018-02-23 11:30:00,44.06,44.11,44.03,44.03,26274.0,40.6931,40.7393,40.6654,40.6654,26274.0
2018-02-23 11:35:00,44.03,44.05,43.99,44.04,21006.0,40.6654,40.6839,40.6285,40.6746,21006.0
2018-02-23 11:40:00,44.04,44.04,43.93,43.98,17974.0,40.6746,40.6746,40.5731,40.6192,17974.0
2018-02-23 11:45:00,43.98,44.02,43.94,43.97,28652.0,40.6192,40.6562,40.5823,40.61,28652.0
2018-02-23 11:50:00,43.98,44.14,43.98,44.13,73273.0,40.6192,40.767,40.6192,40.7578,73273.0
2018-02-23 11:55:00,44.14,44.17,44.11,44.13,29712.0,40.767,40.7947,40.7393,40.7578,29712.0
2018-02-23 12:00:00,44.13,44.17,44.12,44.17,10674.0,40.7578,40.7947,40.7485,40.7947,10674.0
2018-02-23 12:05:00,44.17,44.26,44.17,44.21,22766.0,40.7947,40.8778,40.7947,40.8317,22766.0
2018-02-23 12:10:00,44.22,44.28,44.21,44.27,8523.0,40.8409,40.8963,40.8317,40.8871,8523.0
2018-02-23 12:15:00,44.27,44.36,44.26,44.36,27433.0,40.8871,40.9702,40.8778,40.9702,27433.0
2018-02-23 12:20:00,44.37,44.4,44.35,44.35,15827.0,40.9794,41.0071,40.961,40.961,15827.0
2018-02-23 12:25:00,44.34,44.34,44.28,44.31,29224.0,40.9517,40.9517,40.8963,40.924,29224.0
2018-02-23 12:30:00,44.31,44.36,44.29,44.35,30040.0,40.924,40.9702,40.9055,40.961,30040.0
2018-02-23 12:35:00,44.35,44.4,44.35,44.4,14192.0,40.961,41.0071,40.961,41.0071,14192.0
2018-02-23 12:40:00,44.41,44.41,44.26,44.26,13075.0,41.0164,41.0164,40.8778,40.8778,13075.0
2018-02-23 12:45:00,44.26,44.32,44.24,44.32,10384.0,40.8778,40.9333,40.8594,40.9333,10384.0
2018-02-23 12:50:00,44.31,44.32,44.21,44.23,33151.0,40.924,40.9333,40.8317,40.8501,33151.0
2018-02-23 12:55:00,44.22,44.3,44.19,44.28,25769.0,40.8409,40.9148,40.8132,40.8963,25769.0
2018-02-23 13:00:00,44.28,44.36,44.26,44.32,30430.0,40.8963,40.9702,40.8778,40.9333,30430.0
2018-02-23 13:05:00,44.31,44.32,44.28,44.29,10533.0,40.924,40.9333,40.8963,40.9055,10533.0
2018-02-23 13:10:00,44.3,44.33,44.28,44.29,8347.0,40.9148,40.9425,40.8963,40.9055,8347.0
2018-02-23 13:15:00,44.3,44.35,44.3,44.35,21529.0,40.9148,40.961,40.9148,40.961,21529.0
2018-02-23 13:20:00,44.34,44.38,44.29,44.3,11799.0,40.9517,40.9887,40.9055,40.9148,11799.0
2018-02-23 13:25:00,44.3,44.3,44.18,44.21,10814.0,40.9148,40.9148,40.8039,40.8317,10814.0
2018-02-23 13:30:00,44.22,44.31,44.22,44.27,20139.0,40.8409,40.924,40.8409,40.8871,20139.0
2018-02-23 13:35:00,44.26,44.42,44.26,44.42,76385.0,40.8778,41.0256,40.8778,41.0256,76385.0
2018-02-23 13:40:00,44.42,44.42,44.39,44.4,22957.0,41.0256,41.0256,40.9979,41.0071,22957.0
2018-02-23 13:45:00,44.4,44.41,44.33,44.34,24979.0,41.0071,41.0164,40.9425,40.9517,24979.0
2018-02-23 13:50:00,44.34,44.34,44.24,44.25,15161.0,40.9517,40.9517,40.8594,40.8686,15161.0
2018-02-23 13:55:00,44.25,44.26,44.18,44.21,44334.0,40.8686,40.8778,40.8039,40.8317,44334.0
2018-02-23 14:00:00,44.22,44.28,44.21,44.24,25189.0,40.8409,40.8963,40.8317,40.8594,25189.0
2018-02-23 14:05:00,44.24,44.24,44.18,44.2,16284.0,40.8594,40.8594,40.8039,40.8224,16284.0
2018-02-23 14:10:00,44.2,44.25,44.2,44.22,24668.0,40.8224,40.8686,40.8224,40.8409,24668.0
2018-02-23 14:15:00,44.23,44.28,44.22,44.24,19707.0,40.8501,40.8963,40.8409,40.8594,19707.0
2018-02-23 14:20:00,44.25,44.3,44.23,44.3,29974.0,40.8686,40.9148,40.8501,40.9148,29974.0
2018-02-23 14:25:00,44.3,44.33,44.27,44.33,16473.0,40.9148,40.9425,40.8871,40.9425,16473.0
2018-02-23 14:30:00,44.33,44.34,44.31,44.34,22876.0,40.9425,40.9517,40.924,40.9517,22876.0
2018-02-23 14:35:00,44.34,44.38,44.26,44.27,26086.0,40.9517,40.9887,40.8778,40.8871,26086.0
2018-02-23 14:40:00,44.27,44.32,44.26,44.32,9102.0,40.8871,40.9333,40.8778,40.9333,9102.0
2018-02-23 14:45:00,44.32,44.39,44.3,44.38,25447.0,40.9333,40.9979,40.9148,40.9887,25447.0
2018-02-23 14:50:00,44.39,44.42,44.37,44.38,15086.0,40.9979,41.0256,40.9794,40.9887,15086.0
2018-02-23 14:55:00,44.38,44.47,44.38,44.4,32597.0,40.9887,41.0718,40.9887,41.0071,32597.0
2018-02-23 15:00:00,44.4,44.46,44.4,44.46,22085.0,41.0071,41.0626,41.0071,41.0626,22085.0
2018-02-23 15:05:00,44.47,44.48,44.39,44.43,26980.0,41.0718,41.081,40.9979,41.0348,26980.0
2018-02-23 15:10:00,44.44,44.45,44.35,44.35,31530.0,41.0441,41.0533,40.961,40.961,31530.0
2018-02-23 15:15:00,44.36,44.36,44.3,44.31,35400.0,40.9702,40.9702,40.9148,40.924,35400.0
2018-02-23 15:20:00,44.32,44.38,44.29,44.37,31043.0,40.9333,40.9887,40.9055,40.9794,31043.0
2018-02-23 15:25:00,44.36,44.42,44.33,44.33,31651.0,40.9702,41.0256,40.9425,40.9425,31651.0
2018-02-23 15:30:00,44.34,44.37,44.3,44.3,57040.0,40.9517,40.9794,40.9148,40.9148,57040.0
2018-02-23 15:35:00,44.3,44.39,44.3,44.34,53202.0,40.9148,40.9979,40.9148,40.9517,53202.0
2018-02-23 15:40:00,44.35,44.4,44.35,44.4,78133.0,40.961,41.0071,40.961,41.0071,78133.0
2018-02-23 15:45:00,44.4,44.41,44.31,44.32,83106.0,41.0071,41.0164,40.924,40.9333,83106.0
2018-02-23 15:50:00,44.32,44.36,44.31,44.36,71821.0,40.9333,40.9702,40.924,40.9702,71821.0
2018-02-23 15:55:00,44.35,44.49,44.35,44.47,164049.0,40.961,41.0903,40.961,41.0718,164049.0
2018-02-26 09:30:00,44.77,44.77,44.53,44.68,47876.0,41.3489,41.3489,41.1272,41.2657,47876.0
2018-02-26 09:35:00,44.69,44.81,44.6,44.81,38948.0,41.275,41.3858,41.1919,41.3858,38948.0
2018-02-26 09:40:00,44.8,44.84,44.58,44.58,54615.0,41.3766,41.4135,41.1734,41.1734,54615.0
2018-02-26 09:45:00,44.58,44.63,44.48,44.62,24421.0,41.1734,41.2196,41.081,41.2103,24421.0
2018-02-26 09:50:00,44.62,44.62,44.45,44.45,40247.0,41.2103,41.2103,41.0533,41.0533,40247.0
2018-02-26 09:55:00,44.45,44.47,44.41,44.44,54138.0,41.0533,41.0718,41.0164,41.0441,54138.0
2018-02-26 10:00:00,44.43,44.43,44.15,44.15,65083.0,41.0348,41.0348,40.7762,40.7762,65083.0
2018-02-26 10:05:00,44.16,44.26,44.08,44.14,45696.0,40.7855,40.8778,40.7116,40.767,45696.0
2018-02-26 10:10:00,44.14,44.17,43.97,43.99,38233.0,40.767,40.7947,40.61,40.6285,38233.0
2018-02-26 10:15:00,43.99,44.21,43.99,44.2,27302.0,40.6285,40.8317,40.6285,40.8224,27302.0
2018-02-26 10:20:00,44.19,44.29,44.16,44.22,23026.0,40.8132,40.9055,40.7855,40.8409,23026.0
2018-02-26 10:25:00,44.22,44.22,43.97,44.0,70790.0,40.8409,40.8409,40.61,40.6377,70790.0
2018-02-26 10:30:00,44.01,44.04,43.95,43.98,19787.0,40.6469,40.6746,40.5915,40.6192,19787.0
2018-02-26 10:35:00,43.99,44.14,43.99,44.08,31520.0,40.6285,40.767,40.6285,40.7116,31520.0
2018-02-26 10:40:00,44.07,44.08,43.9,43.94,49880.0,40.7024,40.7116,40.5453,40.5823,49880.0
2018-02-26 10:45:00,43.94,43.96,43.83,43.91,32532.0,40.5823,40.6008,40.4807,40.5546,32532.0
2018-02-26 10:50:00,43.9,43.92,43.83,43.85,35806.0,40.5453,40.5638,40.4807,40.4992,35806.0
2018-02-26 10:55:00,43.84,43.84,43.79,43.81,45467.0,40.4899,40.4899,40.4438,40.4622,45467.0
2018-02-26 11:00:00,43.81,43.93,43.71,43.91,45119.0,40.4622,40.5731,40.3699,40.5546,45119.0
2018-02-26 11:05:00,43.91,43.91,43.83,43.86,23765.0,40.5546,40.5546,40.4807,40.5084,23765.0
2018-02-26 11:10:00,43.85,43.86,43.77,43.81,25098.0,40.4992,40.5084,40.4253,40.4622,25098.0
2018-02-26 11:15:00,43.82,43.9,43.82,43.88,25841.0,40.4715,40.5453,40.4715,40.5269,25841.0
2018-02-26 11:20:00,43.88,43.88,43.8,43.84,20821.0,40.5269,40.5269,40.453,40.4899,20821.0
2018-02-26 11:25:00,43.84,43.88,43.82,43.85,23711.0,40.4899,40.5269,40.4715,40.4992,23711.0
2018-02-26 11:30:00,43.85,43.92,43.84,43.89,30714.0,40.4992,40.5638,40.4899,40.5361,30714.0
2018-02-26 11:35:00,43.88,43.99,43.86,43.97,26518.0,40.5269,40.6285,40.5084,40.61,26518.0
2018-02-26 11:40:00,43.97,44.04,43.95,44.02,15993.0,40.61,40.6746,40.5915,40.6562,15993.0
2018-02-26 11:45:00,44.02,44.05,43.98,44.01,19022.0,40.6562,40.6839,40.6192,40.6469,19022.0
2018-02-26 11:50:00,44.02,44.05,44.01,44.04,19439.0,40.6562,40.6839,40.6469,40.6746,19439.0
2018-02-26 11:55:00,44.05,44.09,43.95,44.0,89564.0,40.6839,40.7208,40.5915,40.6377,89564.0
2018-02-26 12:00:00,43.99,44.0,43.91,43.95,21949.0,40.6285,40.6377,40.5546,40.5915,21949.0
2018-02-26 12:05:00,43.95,43.98,43.92,43.97,21923.0,40.5915,40.6192,40.5638,40.61,21923.0
2018-02-26 12:10:00,43.97,44.02,43.96,44.02,21551.0,40.61,40.6562,40.6008,40.6562,21551.0
2018-02-26 12:15:00,44.02,44.09,44.02,44.06,28724.0,40.6562,40.7208,40.6562,40.6931,28724.0
2018-02-26 12:20:00,44.06,44.07,44.01,44.04,19141.0,40.6931,40.7024,40.6469,40.6746,19141.0
2018-02-26 12:25:00,44.04,44.1,44.04,44.07,20244.0,40.6746,40.7301,40.6746,40.7024,20244.0
2018-02-26 12:30:00,44.07,44.09,44.04,44.06,25055.0,40.7024,40.7208,40.6746,40.6931,25055.0
2018-02-26 12:35:00,44.06,44.16,44.06,44.14,24009.0,40.6931,40.7855,40.6931,40.767,24009.0
2018-02-26 12:40:00,44.15,44.18,44.13,44.17,24634.0,40.7762,40.8039,40.7578,40.7947,24634.0
2018-02-26 12:45:00,44.16,44.2,44.14,44.18,29867.0,40.7855,40.8224,40.767,40.8039,29867.0
2018-02-26 12:50:00,44.19,44.2,44.17,44.19,24247.0,40.8132,40.8224,40.7947,40.8132,24247.0
2018-02-26 12:55:00,44.18,44.21,44.17,44.19,31380.0,40.8039,40.8317,40.7947,40.8132,31380.0
2018-02-26 13:00:00,44.19,44.28,44.18,44.23,28207.0,40.8132,40.8963,40.8039,40.8501,28207.0
2018-02-26 13:05:00,44.23,44.23,44.17,44.2,33355.0,40.8501,40.8501,40.7947,40.8224,33355.0
2018-02-26 13:10:00,44.19,44.21,44.18,44.2,31356.0,40.8132,40.8317,40.8039,40.8224,31356.0
2018-02-26 13:15:00,44.19,44.21,44.15,44.18,28956.0,40.8132,40.8317,40.7762,40.8039,28956.0
2018-02-26 13:20:00,44.17,44.23,44.17,44.2,27422.0,40.7947,40.8501,40.7947,40.8224,27422.0
2018-02-26 13:25:00,44.2,44.2,44.15,44.16,21222.0,40.8224,40.8224,40.7762,40.7855,21222.0
2018-02-26 13:30:00,44.16,44.17,44.12,44.13,21541.0,40.7855,40.7947,40.7485,40.7578,21541.0
2018-02-26 13:35:00,44.12,44.19,44.12,44.17,15431.0,40.7485,40.8132,40.7485,40.7947,15431.0
2018-02-26 13:40:00,44.17,44.19,44.14,44.15,10622.0,40.7947,40.8132,40.767,40.7762,10622.0
2018-02-26 13:45:00,44.14,44.16,44.12,44.12,13392.0,40.767,40.7855,40.7485,40.7485,13392.0
2018-02-26 13:50:00,44.12,44.19,44.11,44.19,20634.0,40.7485,40.8132,40.7393,40.8132,20634.0
2018-02-26 13:55:00,44.19,44.3,44.19,44.26,18042.0,40.8132,40.9148,40.8132,40.8778,18042.0
2018-02-26 14:00:00,44.25,44.25,44.17,44.17,19801.0,40.8686,40.8686,40.7947,40.7947,19801.0
2018-02-26 14:05:00,44.18,44.19,44.15,44.18,21483.0,40.8039,40.8132,40.7762,40.8039,21483.0
2018-02-26 14:10:00,44.19,44.25,44.17,44.25,21557.0,40.8132,40.8686,40.7947,40.8686,21557.0
2018-02-26 14:15:00,44.25,44.25,44.18,44.2,25267.0,40.8686,40.8686,40.8039,40.8224,25267.0
2018-02-26 14:20:00,44.21,44.27,44.2,44.27,15560.0,40.8317,40.8871,40.8224,40.8871,15560.0
2018-02-26 14:25:00,44.27,44.27,44.23,44.25,31090.0,40.8871,40.8871,40.8501,40.8686,31090.0
2018-02-26 14:30:00,44.25,44.3,44.23,44.29,25307.0,40.8686,40.9148,40.8501,40.9055,25307.0
2018-02-26 14:35:00,44.3,44.33,44.28,44.31,18784.0,40.9148,40.9425,40.8963,40.924,18784.0
2018-02-26 14:40:00,44.31,44.43,44.31,44.41,66709.0,40.924,41.0348,40.924,41.0164,66709.0
2018-02-26 14:45:00,44.4,44.4,44.35,44.36,23778.0,41.0071,41.0071,40.961,40.9702,23778.0
2018-02-26 14:50:00,44.36,44.48,44.34,44.47,32333.0,40.9702,41.081,40.9517,41.0718,32333.0
2018-02-26 14:55:00,44.48,44.49,44.42,44.43,26070.0,41.081,41.0903,41.0256,41.0348,26070.0
2018-02-26 15:00:00,44.42,44.42,44.35,44.39,29831.0,41.0256,41.0256,40.961,40.9979,29831.0
2018-02-26 15:05:00,44.39,44.4,44.34,44.39,25431.0,40.9979,41.0071,40.9517,40.9979,25431.0
2018-02-26 15:10:00,44.39,44.4,44.34,44.35,20177.0,40.9979,41.0071,40.9517,40.961,20177.0
2018-02-26 15:15:00,44.34,44.35,44.31,44.35,29649.0,40.9517,40.961,40.924,40.961,29649.0
2018-02-26 15:20:00,44.35,44.37,44.34,44.34,24047.0,40.961,40.9794,40.9517,40.9517,24047.0
2018-02-26 15:25:00,44.35,44.36,44.32,44.33,25727.0,40.961,40.9702,40.9333,40.9425,25727.0
2018-02-26 15:30:00,44.32,44.33,44.27,44.3,41261.0,40.9333,40.9425,40.8871,40.9148,41261.0
2018-02-26 15:35:00,44.29,44.37,44.29,44.37,48941.0,40.9055,40.9794,40.9055,40.9794,48941.0
2018-02-26 15:40:00,44.37,44.37,44.26,44.27,53420.0,40.9794,40.9794,40.8778,40.8871,53420.0
2018-02-26 15:45:00,44.27,44.29,44.25,44.25,60523.0,40.8871,40.9055,40.8686,40.8686,60523.0
2018-02-26 15:50:00,44.26,44.28,44.23,44.27,109873.0,40.8778,40.8963,40.8501,40.8871,109873.0
2018-02-26 15:55:00,44.27,44.3,44.23,44.29,202529.0,40.8871,40.9148,40.8501,40.9055,202529.0
2018-02-27 09:30:00,44.45,44.93,44.36,44.88,100650.0,41.0533,41.4966,40.9702,41.4505,100650.0
2018-02-27 09:35:00,44.9,45.18,44.9,44.92,102555.0,41.4689,41.7275,41.4689,41.4874,102555.0
2018-02-27 09:40:00,44.92,44.92,44.62,44.86,31732.0,41.4874,41.4874,41.2103,41.432,31732.0
2018-02-27 09:45:00,44.82,44.82,44.64,44.65,18546.0,41.395,41.395,41.2288,41.238,18546.0
2018-02-27 09:50:00,44.65,44.72,44.55,44.56,35428.0,41.238,41.3027,41.1457,41.1549,35428.0
2018-02-27 09:55:00,44.56,44.57,44.41,44.52,36967.0,41.1549,41.1641,41.0164,41.118,36967.0
2018-02-27 10:00:00,44.52,44.7,44.52,44.69,25478.0,41.118,41.2842,41.118,41.275,25478.0
2018-02-27 10:05:00,44.68,44.76,44.66,44.72,22856.0,41.2657,41.3396,41.2473,41.3027,22856.0
2018-02-27 10:10:00,44.7,44.73,44.6,44.6,24627.0,41.2842,41.3119,41.1919,41.1919,24627.0
2018-02-27 10:15:00,44.6,44.72,44.55,44.71,25284.0,41.1919,41.3027,41.1457,41.2934,25284.0
2018-02-27 10:20:00,44.75,44.84,44.73,44.78,23971.0,41.3304,41.4135,41.3119,41.3581,23971.0
2018-02-27 10:25:00,44.78,44.94,44.76,44.89,30743.0,41.3581,41.5059,41.3396,41.4597,30743.0
2018-02-27 10:30:00,44.89,44.98,44.75,44.75,42237.0,41.4597,41.5428,41.3304,41.3304,42237.0
2018-02-27 10:35:00,44.75,44.84,44.68,44.7,27696.0,41.3304,41.4135,41.2657,41.2842,27696.0
2018-02-27 10:40:00,44.71,44.71,44.56,44.59,22853.0,41.2934,41.2934,41.1549,41.1826,22853.0
2018-02-27 10:45:00,44.59,44.61,44.48,44.48,153197.0,41.1826,41.2011,41.081,41.081,153197.0
2018-02-27 10:50:00,44.46,44.49,44.36,44.37,22758.0,41.0626,41.0903,40.9702,40.9794,22758.0
2018-02-27 10:55:00,44.38,44.38,44.28,44.3,81467.0,40.9887,40.9887,40.8963,40.9148,81467.0
2018-02-27 11:00:00,44.3,44.3,44.16,44.17,43037.0,40.9148,40.9148,40.7855,40.7947,43037.0
2018-02-27 11:05:00,44.16,44.35,44.14,44.34,36593.0,40.7855,40.961,40.767,40.9517,36593.0
2018-02-27 11:10:00,44.35,44.43,44.32,44.32,31487.0,40.961,41.0348,40.9333,40.9333,31487.0
2018-02-27 11:15:00,44.32,44.39,44.27,44.28,16094.0,40.9333,40.9979,40.8871,40.8963,16094.0
2018-02-27 11:20:00,44.27,44.31,44.13,44.18,22778.0,40.8871,40.924,40.7578,40.8039,22778.0
2018-02-27 11:25:00,44.19,44.21,44.09,44.09,26645.0,40.8132,40.8317,40.7208,40.7208,26645.0
2018-02-27 11:30:00,44.08,44.15,44.02,44.13,26579.0,40.7116,40.7762,40.6562,40.7578,26579.0
2018-02-27 11:35:00,44.14,44.14,43.96,43.97,29393.0,40.767,40.767,40.6008,40.61,29393.0
2018-02-27 11:40:00,43.97,44.0,43.9,43.97,37558.0,40.61,40.6377,40.5453,40.61,37558.0
2018-02-27 11:45:00,43.98,44.0,43.89,43.96,52254.0,40.6192,40.6377,40.5361,40.6008,52254.0
2018-02-27 11:50:00,43.97,43.99,43.91,43.93,16574.0,40.61,40.6285,40.5546,40.5731,16574.0
2018-02-27 11:55:00,43.93,43.99,43.76,43.8,36559.0,40.5731,40.6285,40.416,40.453,36559.0
2018-02-27 12:00:00,43.8,43.88,43.79,43.85,31619.0,40.453,40.5269,40.4438,40.4992,31619.0
2018-02-27 12:05:00,43.85,43.89,43.82,43.89,30768.0,40.4992,40.5361,40.4715,40.5361,30768.0
2018-02-27 12:10:00,43.88,43.93,43.86,43.92,56606.0,40.5269,40.5731,40.5084,40.5638,56606.0
2018-02-27 12:15:00,43.93,43.95,43.79,43.82,35739.0,40.5731,40.5915,40.4438,40.4715,35739.0
2018-02-27 12:20:00,43.82,43.83,43.6,43.62,62640.0,40.4715,40.4807,40.2683,40.2867,62640.0
2018-02-27 12:25:00,43.62,43.77,43.6,43.74,41196.0,40.2867,40.4253,40.2683,40.3976,41196.0
2018-02-27 12:30:00,43.73,43.82,43.72,43.75,27191.0,40.3883,40.4715,40.3791,40.4068,27191.0
2018-02-27 12:35:00,43.76,43.78,43.7,43.72,38362.0,40.416,40.4345,40.3606,40.3791,38362.0
2018-02-27 12:40:00,43.72,43.78,43.69,43.74,20941.0,40.3791,40.4345,40.3514,40.3976,20941.0
2018-02-27 12:45:00,43.75,43.82,43.74,43.77,22608.0,40.4068,40.4715,40.3976,40.4253,22608.0
2018-02-27 12:50:00,43.77,43.82,43.73,43.73,20809.0,40.4253,40.4715,40.3883,40.3883,20809.0
2018-02-27 12:55:00,43.72,43.74,43.7,43.73,26611.0,40.3791,40.3976,40.3606,40.3883,26611.0
2018-02-27 13:00:00,43.73,43.75,43.71,43.72,17417.0,40.3883,40.4068,40.3699,40.3791,17417.0
2018-02-27 13:05:00,43.71,43.82,43.71,43.81,17222.0,40.3699,40.4715,40.3699,40.4622,17222.0
2018-02-27 13:10:00,43.82,43.82,43.65,43.65,18523.0,40.4715,40.4715,40.3144,40.3144,18523.0
2018-02-27 13:15:00,43.66,43.68,43.62,43.64,31888.0,40.3237,40.3422,40.2867,40.3052,31888.0
2018-02-27 13:20:00,43.64,43.66,43.59,43.63,33821.0,40.3052,40.3237,40.259,40.296,33821.0
2018-02-27 13:25:00,43.64,43.64,43.56,43.59,28907.0,40.3052,40.3052,40.2313,40.259,28907.0
2018-02-27 13:30:00,43.59,43.61,43.5,43.51,38048.0,40.259,40.2775,40.1759,40.1851,38048.0
2018-02-27 13:35:00,43.52,43.54,43.46,43.5,51261.0,40.1944,40.2129,40.139,40.1759,51261.0
2018-02-27 13:40:00,43.49,43.66,43.46,43.66,30587.0,40.1667,40.3237,40.139,40.3237,30587.0
2018-02-27 13:45:00,43.66,43.78,43.66,43.72,171588.0,40.3237,40.4345,40.3237,40.3791,171588.0
2018-02-27 13:50:00,43.72,43.76,43.66,43.74,39424.0,40.3791,40.416,40.3237,40.3976,39424.0
2018-02-27 13:55:00,43.74,43.74,43.66,43.71,45773.0,40.3976,40.3976,40.3237,40.3699,45773.0
2018-02-27 14:00:00,43.71,43.74,43.59,43.65,81937.0,40.3699,40.3976,40.259,40.3144,81937.0
2018-02-27 14:05:00,43.64,43.74,43.6,43.73,30916.0,40.3052,40.3976,40.2683,40.3883,30916.0
2018-02-27 14:10:00,43.73,43.76,43.63,43.68,29189.0,40.3883,40.416,40.296,40.3422,29189.0
2018-02-27 14:15:00,43.67,43.7,43.63,43.68,32689.0,40.3329,40.3606,40.296,40.3422,32689.0
2018-02-27 14:20:00,43.68,43.72,43.66,43.66,24634.0,40.3422,40.3791,40.3237,40.3237,24634.0
2018-02-27 14:25:00,43.66,43.74,43.65,43.73,26128.0,40.3237,40.3976,40.3144,40.3883,26128.0
2018-02-27 14:30:00,43.72,43.81,43.69,43.81,44062.0,40.3791,40.4622,40.3514,40.4622,44062.0
2018-02-27 14:35:00,43.8,43.84,43.78,43.79,34906.0,40.453,40.4899,40.4345,40.4438,34906.0
2018-02-27 14:40:00,43.8,43.83,43.77,43.77,29413.0,40.453,40.4807,40.4253,40.4253,29413.0
2018-02-27 14:45:00,43.77,43.77,43.66,43.69,36183.0,40.4253,40.4253,40.3237,40.3514,36183.0
2018-02-27 14:50:00,43.69,43.74,43.65,43.69,59349.0,40.3514,40.3976,40.3144,40.3514,59349.0
2018-02-27 14:55:00,43.7,43.8,43.7,43.79,36909.0,40.3606,40.453,40.3606,40.4438,36909.0
2018-02-27 15:00:00,43.78,43.85,43.71,43.72,89722.0,40.4345,40.4992,40.3699,40.3791,89722.0
2018-02-27 15:05:00,43.71,43.72,43.59,43.62,90083.0,40.3699,40.3791,40.259,40.2867,90083.0
2018-02-27 15:10:00,43.61,43.64,43.57,43.58,30171.0,40.2775,40.3052,40.2406,40.2498,30171.0
2018-02-27 15:15:00,43.58,43.63,43.55,43.58,34335.0,40.2498,40.296,40.2221,40.2498,34335.0
2018-02-27 15:20:00,43.58,43.63,43.55,43.62,52809.0,40.2498,40.296,40.2221,40.2867,52809.0
2018-02-27 15:25:00,43.62,43.77,43.62,43.71,55480.0,40.2867,40.4253,40.2867,40.3699,55480.0
2018-02-27 15:30:00,43.72,43.76,43.59,43.63,48895.0,40.3791,40.416,40.259,40.296,48895.0
2018-02-27 15:35:00,43.64,43.65,43.55,43.63,45258.0,40.3052,40.3144,40.2221,40.296,45258.0
2018-02-27 15:40:00,43.62,43.65,43.57,43.57,89506.0,40.2867,40.3144,40.2406,40.2406,89506.0
2018-02-27 15:45:00,43.56,43.65,43.54,43.61,81347.0,40.2313,40.3144,40.2129,40.2775,81347.0
2018-02-27 15:50:00,43.6,43.6,43.44,43.47,92553.0,40.2683,40.2683,40.1205,40.1482,92553.0
2018-02-27 15:55:00,43.47,43.47,43.34,43.34,224678.0,40.1482,40.1482,40.0281,40.0281,224678.0
2018-02-28 09:30:00,43.41,43.64,43.24,43.25,46064.0,40.0928,40.3052,39.9358,39.945,46064.0
2018-02-28 09:35:00,43.23,43.33,43.03,43.08,61846.0,39.9265,40.0189,39.7418,39.788,61846.0
2018-02-28 09:40:00,43.08,43.08,42.81,42.96,51767.0,39.788,39.788,39.5386,39.6772,51767.0
2018-02-28 09:45:00,42.97,42.97,42.77,42.9,26689.0,39.6864,39.6864,39.5017,39.6218,26689.0
2018-02-28 09:50:00,42.88,43.1,42.82,43.06,43805.0,39.6033,39.8065,39.5479,39.7695,43805.0
2018-02-28 09:55:00,43.04,43.05,42.91,42.92,59993.0,39.7511,39.7603,39.631,39.6402,59993.0
2018-02-28 10:00:00,42.89,42.89,42.63,42.69,147747.0,39.6125,39.6125,39.3724,39.4278,147747.0
2018-02-28 10:05:00,42.68,42.77,42.63,42.74,71050.0,39.4186,39.5017,39.3724,39.474,71050.0
2018-02-28 10:10:00,42.73,42.75,42.53,42.75,72566.0,39.4648,39.4832,39.28,39.4832,72566.0
2018-02-28 10:15:00,42.74,42.82,42.62,42.72,56295.0,39.474,39.5479,39.3632,39.4555,56295.0
2018-02-28 10:20:00,42.72,42.72,42.62,42.65,54637.0,39.4555,39.4555,39.3632,39.3909,54637.0
2018-02-28 10:25:00,42.65,42.74,42.64,42.69,35187.0,39.3909,39.474,39.3816,39.4278,35187.0
2018-02-28 10:30:00,42.69,42.75,42.67,42.69,50281.0,39.4278,39.4832,39.4093,39.4278,50281.0
2018-02-28 10:35:00,42.69,42.69,42.6,42.6,114910.0,39.4278,39.4278,39.3447,39.3447,114910.0
2018-02-28 10:40:00,42.59,42.66,42.52,42.66,91904.0,39.3355,39.4001,39.2708,39.4001,91904.0
2018-02-28 10:45:00,42.68,42.73,42.59,42.59,85192.0,39.4186,39.4648,39.3355,39.3355,85192.0
2018-02-28 10:50:00,42.6,42.69,42.48,42.55,342875.0,39.3447,39.4278,39.2339,39.2985,342875.0
2018-02-28 10:55:00,42.55,42.56,42.43,42.48,71379.0,39.2985,39.3077,39.1877,39.2339,71379.0
2018-02-28 11:00:00,42.48,42.58,42.43,42.57,52070.0,39.2339,39.3262,39.1877,39.317,52070.0
2018-02-28 11:05:00,42.58,42.62,42.44,42.44,34754.0,39.3262,39.3632,39.1969,39.1969,34754.0
2018-02-28 11:10:00,42.44,42.48,42.32,42.37,68200.0,39.1969,39.2339,39.0861,39.1323,68200.0
2018-02-28 11:15:00,42.37,42.41,42.34,42.39,105174.0,39.1323,39.1692,39.1046,39.1507,105174.0
2018-02-28 11:20:00,42.4,42.41,42.21,42.25,97622.0,39.16,39.1692,38.9845,39.0214,97622.0
2018-02-28 11:25:00,42.26,42.39,42.25,42.3,48836.0,39.0307,39.1507,39.0214,39.0676,48836.0
2018-02-28 11:30:00,42.3,42.37,42.22,42.22,43251.0,39.0676,39.1323,38.9937,38.9937,43251.0
2018-02-28 11:35:00,42.22,42.25,42.13,42.13,25637.0,38.9937,39.0214,38.9106,38.9106,25637.0
2018-02-28 11:40:00,42.13,42.14,42.04,42.1,79220.0,38.9106,38.9198,38.8275,38.8829,79220.0
2018-02-28 11:45:00,42.09,42.1,42.02,42.1,41974.0,38.8737,38.8829,38.809,38.8829,41974.0
2018-02-28 11:50:00,42.1,42.22,42.09,42.21,43707.0,38.8829,38.9937,38.8737,38.9845,43707.0
2018-02-28 11:55:00,42.22,42.32,42.2,42.27,29917.0,38.9937,39.0861,38.9753,39.0399,29917.0
2018-02-28 12:00:00,42.28,42.4,42.27,42.35,32267.0,39.0491,39.16,39.0399,39.1138,32267.0
2018-02-28 12:05:00,42.35,42.4,42.34,42.38,51090.0,39.1138,39.16,39.1046,39.1415,51090.0
2018-02-28 12:10:00,42.38,42.47,42.38,42.4,48131.0,39.1415,39.2246,39.1415,39.16,48131.0
2018-02-28 12:15:00,42.4,42.43,42.37,42.43,39028.0,39.16,39.1877,39.1323,39.1877,39028.0
2018-02-28 12:20:00,42.42,42.51,42.42,42.5,25309.0,39.1784,39.2616,39.1784,39.2523,25309.0
2018-02-28 12:25:00,42.51,42.56,42.46,42.46,36823.0,39.2616,39.3077,39.2154,39.2154,36823.0
2018-02-28 12:30:00,42.45,42.56,42.41,42.56,31516.0,39.2061,39.3077,39.1692,39.3077,31516.0
2018-02-28 12:35:00,42.56,42.64,42.56,42.6,41984.0,39.3077,39.3816,39.3077,39.3447,41984.0
2018-02-28 12:40:00,42.59,42.66,42.54,42.62,32630.0,39.3355,39.4001,39.2893,39.3632,32630.0
2018-02-28 12:45:00,42.62,42.69,42.55,42.69,69396.0,39.3632,39.4278,39.2985,39.4278,69396.0
2018-02-28 12:50:00,42.69,42.74,42.63,42.74,32159.0,39.4278,39.474,39.3724,39.474,32159.0
2018-02-28 12:55:00,42.74,42.77,42.65,42.68,21076.0,39.474,39.5017,39.3909,39.4186,21076.0
2018-02-28 13:00:00,42.67,42.67,42.6,42.64,18843.0,39.4093,39.4093,39.3447,39.3816,18843.0
2018-02-28 13:05:00,42.62,42.75,42.62,42.74,20976.0,39.3632,39.4832,39.3632,39.474,20976.0
2018-02-28 13:10:00,42.74,42.8,42.66,42.69,53203.0,39.474,39.5294,39.4001,39.4278,53203.0
2018-02-28 13:15:00,42.69,42.71,42.61,42.65,39233.0,39.4278,39.4463,39.3539,39.3909,39233.0
2018-02-28 13:20:00,42.64,42.74,42.6,42.71,40493.0,39.3816,39.474,39.3447,39.4463,40493.0
2018-02-28 13:25:00,42.7,42.73,42.67,42.69,33763.0,39.437,39.4648,39.4093,39.4278,33763.0
2018-02-28 13:30:00,42.69,42.73,42.64,42.72,15724.0,39.4278,39.4648,39.3816,39.4555,15724.0
2018-02-28 13:35:00,42.72,42.74,42.65,42.68,23764.0,39.4555,39.474,39.3909,39.4186,23764.0
2018-02-28 13:40:00,42.69,42.73,42.59,42.59,28321.0,39.4278,39.4648,39.3355,39.3355,28321.0
2018-02-28 13:45:00,42.6,42.61,42.56,42.57,49153.0,39.3447,39.3539,39.3077,39.317,49153.0
2018-02-28 13:50:00,42.58,42.72,42.56,42.72,60677.0,39.3262,39.4555,39.3077,39.4555,60677.0
2018-02-28 13:55:00,42.73,42.83,42.73,42.8,30040.0,39.4648,39.5571,39.4648,39.5294,30040.0
2018-02-28 14:00:00,42.79,42.82,42.75,42.76,37947.0,39.5202,39.5479,39.4832,39.4925,37947.0
2018-02-28 14:05:00,42.76,42.8,42.73,42.78,39617.0,39.4925,39.5294,39.4648,39.5109,39617.0
2018-02-28 14:10:00,42.78,42.78,42.69,42.71,33718.0,39.5109,39.5109,39.4278,39.4463,33718.0
2018-02-28 14:15:00,42.71,42.76,42.7,42.73,65624.0,39.4463,39.4925,39.437,39.4648,65624.0
2018-02-28 14:20:00,42.73,42.73,42.67,42.73,39152.0,39.4648,39.4648,39.4093,39.4648,39152.0
2018-02-28 14:25:00,42.73,42.86,42.68,42.8,59066.0,39.4648,39.5848,39.4186,39.5294,59066.0
2018-02-28 14:30:00,42.8,42.8,42.7,42.72,63906.0,39.5294,39.5294,39.437,39.4555,63906.0
2018-02-28 14:35:00,42.72,42.76,42.64,42.66,36704.0,39.4555,39.4925,39.3816,39.4001,36704.0
2018-02-28 14:40:00,42.66,42.71,42.57,42.58,57693.0,39.4001,39.4463,39.317,39.3262,57693.0
2018-02-28 14:45:00,42.57,42.59,42.53,42.58,72611.0,39.317,39.3355,39.28,39.3262,72611.0
2018-02-28 14:50:00,42.57,42.58,42.52,42.55,64292.0,39.317,39.3262,39.2708,39.2985,64292.0
2018-02-28 14:55:00,42.55,42.58,42.46,42.48,124375.0,39.2985,39.3262,39.2154,39.2339,124375.0
2018-02-28 15:00:00,42.47,42.5,42.34,42.37,153731.0,39.2246,39.2523,39.1046,39.1323,153731.0
2018-02-28 15:05:00,42.38,42.4,42.33,42.4,174825.0,39.1415,39.16,39.0953,39.16,174825.0
2018-02-28 15:10:00,42.41,42.46,42.32,42.37,126037.0,39.1692,39.2154,39.0861,39.1323,126037.0
2018-02-28 15:15:00,42.36,42.39,42.3,42.32,128809.0,39.123,39.1507,39.0676,39.0861,128809.0
2018-02-28 15:20:00,42.31,42.33,42.27,42.33,174292.0,39.0768,39.0953,39.0399,39.0953,174292.0
2018-02-28 15:25:00,42.32,42.33,42.22,42.23,162080.0,39.0861,39.0953,38.9937,39.003,162080.0
2018-02-28 15:30:00,42.23,42.23,42.12,42.16,211958.0,39.003,39.003,38.9014,38.9383,211958.0
2018-02-28 15:35:00,42.16,42.33,42.15,42.33,155893.0,38.9383,39.0953,38.9291,39.0953,155893.0
2018-02-28 15:40:00,42.33,42.33,42.2,42.22,200408.0,39.0953,39.0953,38.9753,38.9937,200408.0
2018-02-28 15:45:00,42.23,42.24,42.04,42.05,279505.0,39.003,39.0122,38.8275,38.8367,279505.0
2018-02-28 15:50:00,42.05,42.06,41.92,41.92,295949.0,38.8367,38.846,38.7166,38.7166,295949.0
2018-02-28 15:55:00,41.92,42.02,41.9,41.9,512332.0,38.7166,38.809,38.6982,38.6982,512332.0
2018-03-01 09:30:00,42.14,42.32,42.0,42.18,164295.0,38.9198,39.0861,38.7905,38.9568,164295.0
2018-03-01 09:35:00,42.16,42.16,41.74,42.06,183253.0,38.9383,38.9383,38.5504,38.846,183253.0
2018-03-01 09:40:00,42.07,42.08,41.88,41.94,72865.0,38.8552,38.8644,38.6797,38.7351,72865.0
2018-03-01 09:45:00,41.94,42.15,41.94,41.98,166843.0,38.7351,38.9291,38.7351,38.7721,166843.0
2018-03-01 09:50:00,41.96,42.06,41.94,41.98,72756.0,38.7536,38.846,38.7351,38.7721,72756.0
2018-03-01 09:55:00,41.96,42.01,41.82,41.83,114381.0,38.7536,38.7998,38.6243,38.6335,114381.0
2018-03-01 10:00:00,41.83,42.04,41.79,42.02,140681.0,38.6335,38.8275,38.5966,38.809,140681.0
2018-03-01 10:05:00,42.02,42.08,41.99,42.02,101154.0,38.809,38.8644,38.7813,38.809,101154.0
2018-03-01 10:10:00,42.01,42.04,41.93,42.03,82815.0,38.7998,38.8275,38.7259,38.8182,82815.0
2018-03-01 10:15:00,42.02,42.08,41.98,42.05,146201.0,38.809,38.8644,38.7721,38.8367,146201.0
2018-03-01 10:20:00,42.05,42.05,41.93,42.01,53975.0,38.8367,38.8367,38.7259,38.7998,53975.0
2018-03-01 10:25:00,42.03,42.08,41.91,42.08,80618.0,38.8182,38.8644,38.7074,38.8644,80618.0
2018-03-01 10:30:00,42.08,42.29,42.07,42.29,213396.0,38.8644,39.0584,38.8552,39.0584,213396.0
2018-03-01 10:35:00,42.29,42.37,42.13,42.27,245648.0,39.0584,39.1323,38.9106,39.0399,245648.0
2018-03-01 10:40:00,42.28,42.35,42.13,42.16,119140.0,39.0491,39.1138,38.9106,38.9383,119140.0
2018-03-01 10:45:00,42.15,42.3,42.1,42.17,92100.0,38.9291,39.0676,38.8829,38.9475,92100.0
2018-03-01 10:50:00,42.17,42.19,42.09,42.17,70232.0,38.9475,38.966,38.8737,38.9475,70232.0
2018-03-01 10:55:00,42.17,42.18,42.04,42.07,87116.0,38.9475,38.9568,38.8275,38.8552,87116.0
2018-03-01 11:00:00,42.08,42.21,42.02,42.12,128573.0,38.8644,38.9845,38.809,38.9014,128573.0
2018-03-01 11:05:00,42.11,42.19,42.09,42.18,58839.0,38.8921,38.966,38.8737,38.9568,58839.0
2018-03-01 11:10:00,42.19,42.19,42.06,42.11,55335.0,38.966,38.966,38.846,38.8921,55335.0
2018-03-01 11:15:00,42.14,42.18,42.07,42.13,68319.0,38.9198,38.9568,38.8552,38.9106,68319.0
2018-03-01 11:20:00,42.13,42.15,42.08,42.11,41410.0,38.9106,38.9291,38.8644,38.8921,41410.0
2018-03-01 11:25:00,42.11,42.14,41.97,42.05,51537.0,38.8921,38.9198,38.7628,38.8367,51537.0
2018-03-01 11:30:00,42.06,42.06,42.0,42.03,55202.0,38.846,38.846,38.7905,38.8182,55202.0
2018-03-01 11:35:00,42.03,42.09,41.98,42.08,90590.0,38.8182,38.8737,38.7721,38.8644,90590.0
2018-03-01 11:40:00,42.09,42.17,42.04,42.16,39638.0,38.8737,38.9475,38.8275,38.9383,39638.0
2018-03-01 11:45:00,42.17,42.25,42.11,42.11,42739.0,38.9475,39.0214,38.8921,38.8921,42739.0
2018-03-01 11:50:00,42.1,42.21,42.06,42.19,53315.0,38.8829,38.9845,38.846,38.966,53315.0
2018-03-01 11:55:00,42.18,42.21,42.11,42.12,46894.0,38.9568,38.9845,38.8921,38.9014,46894.0
2018-03-01 12:00:00,42.12,42.15,41.98,42.02,77663.0,38.9014,38.9291,38.7721,38.809,77663.0
2018-03-01 12:05:00,42.01,42.07,41.96,42.01,76517.0,38.7998,38.8552,38.7536,38.7998,76517.0
2018-03-01 12:10:00,42.02,42.08,41.98,42.0,81727.0,38.809,38.8644,38.7721,38.7905,81727.0
2018-03-01 12:15:00,41.99,42.01,41.9,41.92,75759.0,38.7813,38.7998,38.6982,38.7166,75759.0
2018-03-01 12:20:00,41.91,41.96,41.85,41.89,62636.0,38.7074,38.7536,38.652,38.6889,62636.0
2018-03-01 12:25:00,41.89,41.96,41.83,41.88,59498.0,38.6889,38.7536,38.6335,38.6797,59498.0
2018-03-01 12:30:00,41.87,41.89,41.78,41.87,59578.0,38.6705,38.6889,38.5873,38.6705,59578.0
2018-03-01 12:35:00,41.86,41.88,41.78,41.82,196116.0,38.6612,38.6797,38.5873,38.6243,196116.0
2018-03-01 12:40:00,41.82,41.91,41.78,41.86,58050.0,38.6243,38.7074,38.5873,38.6612,58050.0
2018-03-01 12:45:00,41.86,41.88,41.81,41.88,80067.0,38.6612,38.6797,38.6151,38.6797,80067.0
2018-03-01 12:50:00,41.88,41.93,41.83,41.88,50429.0,38.6797,38.7259,38.6335,38.6797,50429.0
2018-03-01 12:55:00,41.89,41.92,41.82,41.85,52907.0,38.6889,38.7166,38.6243,38.652,52907.0
2018-03-01 13:00:00,41.84,41.85,41.69,41.73,68474.0,38.6428,38.652,38.5042,38.5412,68474.0
2018-03-01 13:05:00,41.74,41.78,41.68,41.72,57431.0,38.5504,38.5873,38.495,38.5319,57431.0
2018-03-01 13:10:00,41.74,41.85,41.68,41.85,73820.0,38.5504,38.652,38.495,38.652,73820.0
2018-03-01 13:15:00,41.83,41.86,41.77,41.81,80704.0,38.6335,38.6612,38.5781,38.6151,80704.0
2018-03-01 13:20:00,41.82,41.89,41.76,41.84,181052.0,38.6243,38.6889,38.5689,38.6428,181052.0
2018-03-01 13:25:00,41.84,41.96,41.82,41.87,81213.0,38.6428,38.7536,38.6243,38.6705,81213.0
2018-03-01 13:30:00,41.87,41.93,41.82,41.82,67080.0,38.6705,38.7259,38.6243,38.6243,67080.0
2018-03-01 13:35:00,41.83,41.88,41.78,41.79,81425.0,38.6335,38.6797,38.5873,38.5966,81425.0
2018-03-01 13:40:00,41.78,41.8,41.69,41.72,285872.0,38.5873,38.6058,38.5042,38.5319,285872.0
2018-03-01 13:45:00,41.71,41.76,41.63,41.67,48876.0,38.5227,38.5689,38.4488,38.4858,48876.0
2018-03-01 13:50:00,41.66,41.69,41.62,41.62,40833.0,38.4765,38.5042,38.4396,38.4396,40833.0
2018-03-01 13:55:00,41.62,41.68,41.55,41.62,53840.0,38.4396,38.495,38.3749,38.4396,53840.0
2018-03-01 14:00:00,41.63,41.72,41.55,41.61,95784.0,38.4488,38.5319,38.3749,38.4303,95784.0
2018-03-01 14:05:00,41.62,41.69,41.56,41.61,54072.0,38.4396,38.5042,38.3842,38.4303,54072.0
2018-03-01 14:10:00,41.62,41.68,41.48,41.49,75613.0,38.4396,38.495,38.3103,38.3195,75613.0
2018-03-01 14:15:00,41.49,41.72,41.43,41.71,70348.0,38.3195,38.5319,38.2641,38.5227,70348.0
2018-03-01 14:20:00,41.7,41.8,41.63,41.65,139936.0,38.5135,38.6058,38.4488,38.4673,139936.0
2018-03-01 14:25:00,41.66,41.9,41.64,41.9,146213.0,38.4765,38.6982,38.458,38.6982,146213.0
2018-03-01 14:30:00,41.89,41.97,41.83,41.91,94712.0,38.6889,38.7628,38.6335,38.7074,94712.0
2018-03-01 14:35:00,41.91,41.94,41.84,41.85,86625.0,38.7074,38.7351,38.6428,38.652,86625.0
2018-03-01 14:40:00,41.85,41.97,41.83,41.92,93208.0,38.652,38.7628,38.6335,38.7166,93208.0
2018-03-01 14:45:00,41.9,41.98,41.87,41.9,114212.0,38.6982,38.7721,38.6705,38.6982,114212.0
2018-03-01 14:50:00,41.9,42.03,41.88,42.0,78402.0,38.6982,38.8182,38.6797,38.7905,78402.0
2018-03-01 14:55:00,42.0,42.23,41.99,42.14,134086.0,38.7905,39.003,38.7813,38.9198,134086.0
2018-03-01 15:00:00,42.15,42.16,41.96,41.97,85704.0,38.9291,38.9383,38.7536,38.7628,85704.0
2018-03-01 15:05:00,41.98,42.25,41.97,42.24,71349.0,38.7721,39.0214,38.7628,39.0122,71349.0
2018-03-01 15:10:00,42.24,42.4,42.18,42.35,66016.0,39.0122,39.16,38.9568,39.1138,66016.0
2018-03-01 15:15:00,42.36,42.43,42.29,42.43,74318.0,39.123,39.1877,39.0584,39.1877,74318.0
2018-03-01 15:20:00,42.44,42.5,42.3,42.3,140795.0,39.1969,39.2523,39.0676,39.0676,140795.0
2018-03-01 15:25:00,42.3,42.34,42.24,42.24,172214.0,39.0676,39.1046,39.0122,39.0122,172214.0
2018-03-01 15:30:00,42.24,42.31,42.13,42.19,100056.0,39.0122,39.0768,38.9106,38.966,100056.0
2018-03-01 15:35:00,42.2,42.21,42.13,42.14,81177.0,38.9753,38.9845,38.9106,38.9198,81177.0
2018-03-01 15:40:00,42.13,42.22,42.1,42.17,100016.0,38.9106,38.9937,38.8829,38.9475,100016.0
2018-03-01 15:45:00,42.18,42.34,42.14,42.34,160360.0,38.9568,39.1046,38.9198,39.1046,160360.0
2018-03-01 15:50:00,42.34,42.4,42.29,42.33,208792.0,39.1046,39.16,39.0584,39.0953,208792.0
2018-03-01 15:55:00,42.34,42.38,42.19,42.28,362627.0,39.1046,39.1415,38.966,39.0491,362627.0
2018-03-02 09:30:00,41.84,42.0,41.71,41.85,88538.0,38.6428,38.7905,38.5227,38.652,88538.0
2018-03-02 09:35:00,41.83,41.9,41.63,41.69,86868.0,38.6335,38.6982,38.4488,38.5042,86868.0
2018-03-02 09:40:00,41.71,41.8,41.52,41.58,44088.0,38.5227,38.6058,38.3472,38.4026,44088.0
2018-03-02 09:45:00,41.57,41.63,41.49,41.56,32618.0,38.3934,38.4488,38.3195,38.3842,32618.0
2018-03-02 09:50:00,41.57,41.65,41.55,41.56,25273.0,38.3934,38.4673,38.3749,38.3842,25273.0
2018-03-02 09:55:00,41.57,41.69,41.56,41.61,26514.0,38.3934,38.5042,38.3842,38.4303,26514.0
2018-03-02 10:00:00,41.61,41.69,41.59,41.69,22276.0,38.4303,38.5042,38.4119,38.5042,22276.0
2018-03-02 10:05:00,41.68,41.79,41.66,41.75,21516.0,38.495,38.5966,38.4765,38.5596,21516.0
2018-03-02 10:10:00,41.75,41.75,41.57,41.59,66299.0,38.5596,38.5596,38.3934,38.4119,66299.0
2018-03-02 10:15:00,41.57,41.61,41.54,41.54,20013.0,38.3934,38.4303,38.3657,38.3657,20013.0
2018-03-02 10:20:00,41.54,41.61,41.49,41.49,53927.0,38.3657,38.4303,38.3195,38.3195,53927.0
2018-03-02 10:25:00,41.5,41.53,41.34,41.41,73458.0,38.3287,38.3565,38.181,38.2456,73458.0
2018-03-02 10:30:00,41.42,41.59,41.38,41.56,73297.0,38.2549,38.4119,38.2179,38.3842,73297.0
2018-03-02 10:35:00,41.57,41.62,41.47,41.52,60787.0,38.3934,38.4396,38.301,38.3472,60787.0
2018-03-02 10:40:00,41.53,41.66,41.52,41.61,36078.0,38.3565,38.4765,38.3472,38.4303,36078.0
2018-03-02 10:45:00,41.61,41.76,41.6,41.72,76915.0,38.4303,38.5689,38.4211,38.5319,76915.0
2018-03-02 10:50:00,41.71,41.72,41.61,41.66,27527.0,38.5227,38.5319,38.4303,38.4765,27527.0
2018-03-02 10:55:00,41.66,41.7,41.56,41.58,33639.0,38.4765,38.5135,38.3842,38.4026,33639.0
2018-03-02 11:00:00,41.58,41.66,41.57,41.64,26289.0,38.4026,38.4765,38.3934,38.458,26289.0
2018-03-02 11:05:00,41.65,41.69,41.59,41.63,62309.0,38.4673,38.5042,38.4119,38.4488,62309.0
2018-03-02 11:10:00,41.63,41.7,41.61,41.7,30267.0,38.4488,38.5135,38.4303,38.5135,30267.0
2018-03-02 11:15:00,41.69,41.71,41.58,41.59,43232.0,38.5042,38.5227,38.4026,38.4119,43232.0
2018-03-02 11:20:00,41.59,41.67,41.56,41.67,21657.0,38.4119,38.4858,38.3842,38.4858,21657.0
2018-03-02 11:25:00,41.66,41.79,41.65,41.7,56372.0,38.4765,38.5966,38.4673,38.5135,56372.0
2018-03-02 11:30:00,41.71,41.74,41.62,41.65,49229.0,38.5227,38.5504,38.4396,38.4673,49229.0
2018-03-02 11:35:00,41.65,41.68,41.6,41.62,52295.0,38.4673,38.495,38.4211,38.4396,52295.0
2018-03-02 11:40:00,41.64,41.73,41.61,41.7,46151.0,38.458,38.5412,38.4303,38.5135,46151.0
2018-03-02 11:45:00,41.71,41.8,41.69,41.8,63979.0,38.5227,38.6058,38.5042,38.6058,63979.0
2018-03-02 11:50:00,41.8,41.89,41.77,41.86,85554.0,38.6058,38.6889,38.5781,38.6612,85554.0
2018-03-02 11:55:00,41.84,41.95,41.82,41.94,27300.0,38.6428,38.7444,38.6243,38.7351,27300.0
2018-03-02 12:00:00,41.94,41.97,41.86,41.86,45155.0,38.7351,38.7628,38.6612,38.6612,45155.0
2018-03-02 12:05:00,41.86,41.88,41.73,41.76,48086.0,38.6612,38.6797,38.5412,38.5689,48086.0
2018-03-02 12:10:00,41.76,41.79,41.71,41.77,28851.0,38.5689,38.5966,38.5227,38.5781,28851.0
2018-03-02 12:15:00,41.77,41.81,41.75,41.77,28957.0,38.5781,38.6151,38.5596,38.5781,28957.0
2018-03-02 12:20:00,41.77,41.87,41.77,41.85,30765.0,38.5781,38.6705,38.5781,38.652,30765.0
2018-03-02 12:25:00,41.85,41.94,41.85,41.91,40238.0,38.652,38.7351,38.652,38.7074,40238.0
2018-03-02 12:30:00,41.91,41.92,41.77,41.79,30032.0,38.7074,38.7166,38.5781,38.5966,30032.0
2018-03-02 12:35:00,41.79,41.81,41.73,41.75,115603.0,38.5966,38.6151,38.5412,38.5596,115603.0
2018-03-02 12:40:00,41.75,41.83,41.73,41.8,61548.0,38.5596,38.6335,38.5412,38.6058,61548.0
2018-03-02 12:45:00,41.8,41.87,41.8,41.83,48102.0,38.6058,38.6705,38.6058,38.6335,48102.0
2018-03-02 12:50:00,41.84,41.94,41.84,41.93,22148.0,38.6428,38.7351,38.6428,38.7259,22148.0
2018-03-02 12:55:00,41.93,42.0,41.91,41.97,36138.0,38.7259,38.7905,38.7074,38.7628,36138.0
2018-03-02 13:00:00,41.95,42.0,41.93,41.95,30004.0,38.7444,38.7905,38.7259,38.7444,30004.0
2018-03-02 13:05:00,41.95,41.96,41.89,41.89,39269.0,38.7444,38.7536,38.6889,38.6889,39269.0
2018-03-02 13:10:00,41.89,41.91,41.83,41.85,43845.0,38.6889,38.7074,38.6335,38.652,43845.0
2018-03-02 13:15:00,41.85,41.93,41.85,41.89,72176.0,38.652,38.7259,38.652,38.6889,72176.0
2018-03-02 13:20:00,41.9,41.95,41.89,41.9,35928.0,38.6982,38.7444,38.6889,38.6982,35928.0
2018-03-02 13:25:00,41.9,41.98,41.89,41.96,28703.0,38.6982,38.7721,38.6889,38.7536,28703.0
2018-03-02 13:30:00,41.94,41.97,41.81,41.83,21893.0,38.7351,38.7628,38.6151,38.6335,21893.0
2018-03-02 13:35:00,41.82,41.82,41.71,41.76,107924.0,38.6243,38.6243,38.5227,38.5689,107924.0
2018-03-02 13:40:00,41.77,41.8,41.7,41.74,36950.0,38.5781,38.6058,38.5135,38.5504,36950.0
2018-03-02 13:45:00,41.74,41.87,41.74,41.86,110103.0,38.5504,38.6705,38.5504,38.6612,110103.0
2018-03-02 13:50:00,41.87,41.93,41.82,41.87,37686.0,38.6705,38.7259,38.6243,38.6705,37686.0
2018-03-02 13:55:00,41.86,41.89,41.78,41.89,25523.0,38.6612,38.6889,38.5873,38.6889,25523.0
2018-03-02 14:00:00,41.89,41.96,41.85,41.92,53800.0,38.6889,38.7536,38.652,38.7166,53800.0
2018-03-02 14:05:00,41.93,42.02,41.9,41.99,43723.0,38.7259,38.809,38.6982,38.7813,43723.0
2018-03-02 14:10:00,41.99,42.13,41.99,42.11,51887.0,38.7813,38.9106,38.7813,38.8921,51887.0
2018-03-02 14:15:00,42.11,42.17,42.02,42.03,34488.0,38.8921,38.9475,38.809,38.8182,34488.0
2018-03-02 14:20:00,42.04,42.05,41.91,41.91,23619.0,38.8275,38.8367,38.7074,38.7074,23619.0
2018-03-02 14:25:00,41.91,41.98,41.91,41.97,24229.0,38.7074,38.7721,38.7074,38.7628,24229.0
2018-03-02 14:30:00,41.97,42.0,41.87,41.87,38373.0,38.7628,38.7905,38.6705,38.6705,38373.0
2018-03-02 14:35:00,41.87,41.95,41.86,41.95,62586.0,38.6705,38.7444,38.6612,38.7444,62586.0
2018-03-02 14:40:00,41.95,41.99,41.94,41.96,69864.0,38.7444,38.7813,38.7351,38.7536,69864.0
2018-03-02 14:45:00,41.95,42.03,41.94,42.02,36662.0,38.7444,38.8182,38.7351,38.809,36662.0
2018-03-02 14:50:00,42.01,42.09,41.99,42.02,32107.0,38.7998,38.8737,38.7813,38.809,32107.0
2018-03-02 14:55:00,42.01,42.03,41.97,41.97,39466.0,38.7998,38.8182,38.7628,38.7628,39466.0
2018-03-02 15:00:00,41.96,41.96,41.82,41.84,49854.0,38.7536,38.7536,38.6243,38.6428,49854.0
2018-03-02 15:05:00,41.84,41.86,41.75,41.86,41026.0,38.6428,38.6612,38.5596,38.6612,41026.0
2018-03-02 15:10:00,41.86,41.88,41.81,41.86,36681.0,38.6612,38.6797,38.6151,38.6612,36681.0
2018-03-02 15:15:00,41.87,41.93,41.84,41.88,64980.0,38.6705,38.7259,38.6428,38.6797,64980.0
2018-03-02 15:20:00,41.88,41.91,41.84,41.89,37544.0,38.6797,38.7074,38.6428,38.6889,37544.0
2018-03-02 15:25:00,41.88,41.91,41.86,41.88,115801.0,38.6797,38.7074,38.6612,38.6797,115801.0
2018-03-02 15:30:00,41.89,42.02,41.88,41.99,100253.0,38.6889,38.809,38.6797,38.7813,100253.0
2018-03-02 15:35:00,42.0,42.06,41.94,42.05,197607.0,38.7905,38.846,38.7351,38.8367,197607.0
2018-03-02 15:40:00,42.05,42.1,42.03,42.09,77615.0,38.8367,38.8829,38.8182,38.8737,77615.0
2018-03-02 15:45:00,42.09,42.1,41.9,41.94,128549.0,38.8737,38.8829,38.6982,38.7351,128549.0
2018-03-02 15:50:00,41.95,42.13,41.94,42.1,121187.0,38.7444,38.9106,38.7351,38.8829,121187.0
2018-03-02 15:55:00,42.11,42.13,42.04,42.05,246559.0,38.8921,38.9106,38.8275,38.8367,246559.0
2018-03-05 09:30:00,41.81,42.06,41.76,42.04,77477.0,38.6151,38.846,38.5689,38.8275,77477.0
2018-03-05 09:35:00,42.04,42.44,42.03,42.34,93390.0,38.8275,39.1969,38.8182,39.1046,93390.0
2018-03-05 09:40:00,42.34,42.44,42.25,42.25,29389.0,39.1046,39.1969,39.0214,39.0214,29389.0
2018-03-05 09:45:00,42.26,42.36,42.11,42.16,31871.0,39.0307,39.123,38.8921,38.9383,31871.0
2018-03-05 09:50:00,42.16,42.17,42.03,42.13,40093.0,38.9383,38.9475,38.8182,38.9106,40093.0
2018-03-05 09:55:00,42.14,42.14,41.93,41.97,22945.0,38.9198,38.9198,38.7259,38.7628,22945.0
2018-03-05 10:00:00,41.98,42.02,41.9,42.0,13835.0,38.7721,38.809,38.6982,38.7905,13835.0
2018-03-05 10:05:00,42.01,42.05,41.93,41.97,68400.0,38.7998,38.8367,38.7259,38.7628,68400.0
2018-03-05 10:10:00,41.96,41.96,41.86,41.87,14281.0,38.7536,38.7536,38.6612,38.6705,14281.0
2018-03-05 10:15:00,41.86,41.98,41.86,41.93,34260.0,38.6612,38.7721,38.6612,38.7259,34260.0
2018-03-05 10:20:00,41.92,41.97,41.87,41.91,36231.0,38.7166,38.7628,38.6705,38.7074,36231.0
2018-03-05 10:25:00,41.89,41.93,41.84,41.91,19667.0,38.6889,38.7259,38.6428,38.7074,19667.0
2018-03-05 10:30:00,41.92,41.94,41.78,41.8,34669.0,38.7166,38.7351,38.5873,38.6058,34669.0
2018-03-05 10:35:00,41.8,41.87,41.77,41.85,63764.0,38.6058,38.6705,38.5781,38.652,63764.0
2018-03-05 10:40:00,41.87,41.96,41.86,41.89,76361.0,38.6705,38.7536,38.6612,38.6889,76361.0
2018-03-05 10:45:00,41.88,41.88,41.74,41.8,23139.0,38.6797,38.6797,38.5504,38.6058,23139.0
2018-03-05 10:50:00,41.81,41.94,41.81,41.94,20258.0,38.6151,38.7351,38.6151,38.7351,20258.0
2018-03-05 10:55:00,41.94,42.1,41.94,42.09,42334.0,38.7351,38.8829,38.7351,38.8737,42334.0
2018-03-05 11:00:00,42.09,42.21,42.04,42.11,147727.0,38.8737,38.9845,38.8275,38.8921,147727.0
2018-03-05 11:05:00,42.11,42.23,42.04,42.16,44012.0,38.8921,39.003,38.8275,38.9383,44012.0
2018-03-05 11:10:00,42.16,42.16,42.08,42.1,21327.0,38.9383,38.9383,38.8644,38.8829,21327.0
2018-03-05 11:15:00,42.09,42.11,42.02,42.11,32427.0,38.8737,38.8921,38.809,38.8921,32427.0
2018-03-05 11:20:00,42.1,42.15,42.07,42.12,37070.0,38.8829,38.9291,38.8552,38.9014,37070.0
2018-03-05 11:25:00,42.12,42.15,42.08,42.08,34045.0,38.9014,38.9291,38.8644,38.8644,34045.0
2018-03-05 11:30:00,42.08,42.22,42.07,42.19,158239.0,38.8644,38.9937,38.8552,38.966,158239.0
2018-03-05 11:35:00,42.2,42.21,42.09,42.12,46988.0,38.9753,38.9845,38.8737,38.9014,46988.0
2018-03-05 11:40:00,42.13,42.2,42.11,42.14,45022.0,38.9106,38.9753,38.8921,38.9198,45022.0
2018-03-05 11:45:00,42.15,42.23,42.12,42.15,44100.0,38.9291,39.003,38.9014,38.9291,44100.0
2018-03-05 11:50:00,42.15,42.16,41.98,41.98,57895.0,38.9291,38.9383,38.7721,38.7721,57895.0
2018-03-05 11:55:00,41.98,42.0,41.95,41.96,104917.0,38.7721,38.7905,38.7444,38.7536,104917.0
2018-03-05 12:00:00,41.96,42.03,41.92,42.02,70269.0,38.7536,38.8182,38.7166,38.809,70269.0
2018-03-05 12:05:00,42.02,42.02,41.92,41.99,48692.0,38.809,38.809,38.7166,38.7813,48692.0
2018-03-05 12:10:00,41.99,42.09,41.93,41.97,41602.0,38.7813,38.8737,38.7259,38.7628,41602.0
2018-03-05 12:15:00,41.97,42.02,41.96,41.97,18390.0,38.7628,38.809,38.7536,38.7628,18390.0
2018-03-05 12:20:00,41.95,42.01,41.88,41.9,36885.0,38.7444,38.7998,38.6797,38.6982,36885.0
2018-03-05 12:25:00,41.87,42.01,41.86,42.01,35081.0,38.6705,38.7998,38.6612,38.7998,35081.0
2018-03-05 12:30:00,42.03,42.13,42.02,42.1,89755.0,38.8182,38.9106,38.809,38.8829,89755.0
2018-03-05 12:35:00,42.11,42.19,42.09,42.19,20087.0,38.8921,38.966,38.8737,38.966,20087.0
2018-03-05 12:40:00,42.19,42.26,42.17,42.26,92414.0,38.966,39.0307,38.9475,39.0307,92414.0
2018-03-05 12:45:00,42.29,42.37,42.29,42.36,28327.0,39.0584,39.1323,39.0584,39.123,28327.0
2018-03-05 12:50:00,42.36,42.47,42.36,42.43,19121.0,39.123,39.2246,39.123,39.1877,19121.0
2018-03-05 12:55:00,42.44,42.54,42.44,42.49,23191.0,39.1969,39.2893,39.1969,39.2431,23191.0
2018-03-05 13:00:00,42.49,42.57,42.45,42.54,34264.0,39.2431,39.317,39.2061,39.2893,34264.0
2018-03-05 13:05:00,42.53,42.59,42.52,42.56,11234.0,39.28,39.3355,39.2708,39.3077,11234.0
2018-03-05 13:10:00,42.57,42.59,42.54,42.56,11850.0,39.317,39.3355,39.2893,39.3077,11850.0
2018-03-05 13:15:00,42.57,42.58,42.52,42.56,11792.0,39.317,39.3262,39.2708,39.3077,11792.0
2018-03-05 13:20:00,42.57,42.62,42.47,42.59,36968.0,39.317,39.3632,39.2246,39.3355,36968.0
2018-03-05 13:25:00,42.58,42.62,42.55,42.55,16459.0,39.3262,39.3632,39.2985,39.2985,16459.0
2018-03-05 13:30:00,42.55,42.56,42.42,42.44,24872.0,39.2985,39.3077,39.1784,39.1969,24872.0
2018-03-05 13:35:00,42.44,42.54,42.44,42.52,21703.0,39.1969,39.2893,39.1969,39.2708,21703.0
2018-03-05 13:40:00,42.51,42.55,42.44,42.45,21907.0,39.2616,39.2985,39.1969,39.2061,21907.0
2018-03-05 13:45:00,42.46,42.46,42.37,42.41,16287.0,39.2154,39.2154,39.1323,39.1692,16287.0
2018-03-05 13:50:00,42.41,42.44,42.39,42.43,20857.0,39.1692,39.1969,39.1507,39.1877,20857.0
2018-03-05 13:55:00,42.43,42.52,42.41,42.52,17002.0,39.1877,39.2708,39.1692,39.2708,17002.0
2018-03-05 14:00:00,42.52,42.52,42.41,42.43,28276.0,39.2708,39.2708,39.1692,39.1877,28276.0
2018-03-05 14:05:00,42.42,42.47,42.4,42.46,47509.0,39.1784,39.2246,39.16,39.2154,47509.0
2018-03-05 14:10:00,42.47,42.47,42.29,42.32,38466.0,39.2246,39.2246,39.0584,39.0861,38466.0
2018-03-05 14:15:00,42.32,42.36,42.26,42.27,22885.0,39.0861,39.123,39.0307,39.0399,22885.0
2018-03-05 14:20:00,42.27,42.33,42.26,42.29,62268.0,39.0399,39.0953,39.0307,39.0584,62268.0
2018-03-05 14:25:00,42.3,42.37,42.28,42.28,26585.0,39.0676,39.1323,39.0491,39.0491,26585.0
2018-03-05 14:30:00,42.28,42.35,42.27,42.34,31445.0,39.0491,39.1138,39.0399,39.1046,31445.0
2018-03-05 14:35:00,42.34,42.46,42.32,42.46,43405.0,39.1046,39.2154,39.0861,39.2154,43405.0
2018-03-05 14:40:00,42.47,42.49,42.39,42.43,29709.0,39.2246,39.2431,39.1507,39.1877,29709.0
2018-03-05 14:45:00,42.43,42.46,42.41,42.44,24820.0,39.1877,39.2154,39.1692,39.1969,24820.0
2018-03-05 14:50:00,42.44,42.46,42.36,42.37,57722.0,39.1969,39.2154,39.123,39.1323,57722.0
2018-03-05 14:55:00,42.37,42.44,42.37,42.41,34121.0,39.1323,39.1969,39.1323,39.1692,34121.0
2018-03-05 15:00:00,42.41,42.45,42.41,42.42,32531.0,39.1692,39.2061,39.1692,39.1784,32531.0
2018-03-05 15:05:00,42.42,42.45,42.36,42.37,36317.0,39.1784,39.2061,39.123,39.1323,36317.0
2018-03-05 15:10:00,42.37,42.39,42.3,42.31,26503.0,39.1323,39.1507,39.0676,39.0768,26503.0
2018-03-05 15:15:00,42.32,42.38,42.29,42.37,41286.0,39.0861,39.1415,39.0584,39.1323,41286.0
2018-03-05 15:20:00,42.38,42.4,42.34,42.37,47261.0,39.1415,39.16,39.1046,39.1323,47261.0
2018-03-05 15:25:00,42.39,42.39,42.29,42.33,37307.0,39.1507,39.1507,39.0584,39.0953,37307.0
2018-03-05 15:30:00,42.32,42.37,42.3,42.36,46760.0,39.0861,39.1323,39.0676,39.123,46760.0
2018-03-05 15:35:00,42.35,42.37,42.32,42.35,65768.0,39.1138,39.1323,39.0861,39.1138,65768.0
2018-03-05 15:40:00,42.35,42.42,42.31,42.41,96961.0,39.1138,39.1784,39.0768,39.1692,96961.0
2018-03-05 15:45:00,42.4,42.42,42.32,42.32,68788.0,39.16,39.1784,39.0861,39.0861,68788.0
2018-03-05 15:50:00,42.32,42.33,42.29,42.32,142999.0,39.0861,39.0953,39.0584,39.0861,142999.0
2018-03-05 15:55:00,42.32,42.33,42.22,42.22,234973.0,39.0861,39.0953,38.9937,38.9937,234973.0
2018-03-06 09:30:00,42.5,42.5,42.3,42.3,67336.0,39.2523,39.2523,39.0676,39.0676,67336.0
2018-03-06 09:35:00,42.3,42.33,42.22,42.27,35410.0,39.0676,39.0953,38.9937,39.0399,35410.0
2018-03-06 09:40:00,42.26,42.32,42.01,42.03,91636.0,39.0307,39.0861,38.7998,38.8182,91636.0
2018-03-06 09:45:00,42.02,42.1,42.0,42.1,41253.0,38.809,38.8829,38.7905,38.8829,41253.0
2018-03-06 09:50:00,42.09,42.35,42.09,42.35,70550.0,38.8737,39.1138,38.8737,39.1138,70550.0
2018-03-06 09:55:00,42.35,42.71,42.35,42.7,98268.0,39.1138,39.4463,39.1138,39.437,98268.0
2018-03-06 10:00:00,42.7,42.83,42.57,42.59,62072.0,39.437,39.5571,39.317,39.3355,62072.0
2018-03-06 10:05:00,42.56,42.7,42.56,42.66,27175.0,39.3077,39.437,39.3077,39.4001,27175.0
2018-03-06 10:10:00,42.66,42.75,42.63,42.73,36491.0,39.4001,39.4832,39.3724,39.4648,36491.0
2018-03-06 10:15:00,42.73,42.88,42.73,42.87,75408.0,39.4648,39.6033,39.4648,39.5941,75408.0
2018-03-06 10:20:00,42.87,43.0,42.83,42.93,86755.0,39.5941,39.7141,39.5571,39.6495,86755.0
2018-03-06 10:25:00,42.92,42.97,42.85,42.96,50101.0,39.6402,39.6864,39.5756,39.6772,50101.0
2018-03-06 10:30:00,42.96,43.0,42.83,42.89,34994.0,39.6772,39.7141,39.5571,39.6125,34994.0
2018-03-06 10:35:00,42.89,42.89,42.81,42.86,48471.0,39.6125,39.6125,39.5386,39.5848,48471.0
2018-03-06 10:40:00,42.85,42.85,42.77,42.83,46827.0,39.5756,39.5756,39.5017,39.5571,46827.0
2018-03-06 10:45:00,42.83,42.83,42.65,42.65,52797.0,39.5571,39.5571,39.3909,39.3909,52797.0
2018-03-06 10:50:00,42.65,42.72,42.62,42.66,40584.0,39.3909,39.4555,39.3632,39.4001,40584.0
2018-03-06 10:55:00,42.65,42.73,42.61,42.64,160703.0,39.3909,39.4648,39.3539,39.3816,160703.0
2018-03-06 11:00:00,42.62,42.74,42.61,42.71,31809.0,39.3632,39.474,39.3539,39.4463,31809.0
2018-03-06 11:05:00,42.72,42.78,42.69,42.75,24300.0,39.4555,39.5109,39.4278,39.4832,24300.0
2018-03-06 11:10:00,42.73,42.75,42.62,42.63,68161.0,39.4648,39.4832,39.3632,39.3724,68161.0
2018-03-06 11:15:00,42.62,42.65,42.58,42.62,35923.0,39.3632,39.3909,39.3262,39.3632,35923.0
2018-03-06 11:20:00,42.62,42.65,42.57,42.57,26125.0,39.3632,39.3909,39.317,39.317,26125.0
2018-03-06 11:25:00,42.57,42.62,42.49,42.51,52053.0,39.317,39.3632,39.2431,39.2616,52053.0
2018-03-06 11:30:00,42.53,42.54,42.44,42.51,31813.0,39.28,39.2893,39.1969,39.2616,31813.0
2018-03-06 11:35:00,42.51,42.54,42.46,42.46,30428.0,39.2616,39.2893,39.2154,39.2154,30428.0
2018-03-06 11:40:00,42.45,42.59,42.44,42.56,33350.0,39.2061,39.3355,39.1969,39.3077,33350.0
2018-03-06 11:45:00,42.56,42.7,42.55,42.6,59313.0,39.3077,39.437,39.2985,39.3447,59313.0
2018-03-06 11:50:00,42.6,42.61,42.59,42.61,40674.0,39.3447,39.3539,39.3355,39.3539,40674.0
2018-03-06 11:55:00,42.61,42.78,42.6,42.77,28942.0,39.3539,39.5109,39.3447,39.5017,28942.0
2018-03-06 12:00:00,42.76,42.82,42.76,42.79,23310.0,39.4925,39.5479,39.4925,39.5202,23310.0
2018-03-06 12:05:00,42.8,42.83,42.78,42.83,45837.0,39.5294,39.5571,39.5109,39.5571,45837.0
2018-03-06 12:10:00,42.83,42.85,42.79,42.84,40541.0,39.5571,39.5756,39.5202,39.5663,40541.0
2018-03-06 12:15:00,42.84,42.84,42.77,42.78,21839.0,39.5663,39.5663,39.5017,39.5109,21839.0
2018-03-06 12:20:00,42.78,42.82,42.72,42.77,18982.0,39.5109,39.5479,39.4555,39.5017,18982.0
2018-03-06 12:25:00,42.78,42.85,42.76,42.81,25228.0,39.5109,39.5756,39.4925,39.5386,25228.0
2018-03-06 12:30:00,42.82,42.83,42.79,42.82,23045.0,39.5479,39.5571,39.5202,39.5479,23045.0
2018-03-06 12:35:00,42.81,42.86,42.81,42.81,21967.0,39.5386,39.5848,39.5386,39.5386,21967.0
2018-03-06 12:40:00,42.81,42.91,42.79,42.88,31469.0,39.5386,39.631,39.5202,39.6033,31469.0
2018-03-06 12:45:00,42.88,42.88,42.83,42.88,15387.0,39.6033,39.6033,39.5571,39.6033,15387.0
2018-03-06 12:50:00,42.89,42.94,42.86,42.86,16660.0,39.6125,39.6587,39.5848,39.5848,16660.0
2018-03-06 12:55:00,42.86,42.96,42.86,42.95,27382.0,39.5848,39.6772,39.5848,39.6679,27382.0
2018-03-06 13:00:00,42.94,43.01,42.92,42.97,53544.0,39.6587,39.7234,39.6402,39.6864,53544.0
2018-03-06 13:05:00,42.97,43.05,42.97,42.98,35471.0,39.6864,39.7603,39.6864,39.6956,35471.0
2018-03-06 13:10:00,42.99,43.02,42.97,42.98,52587.0,39.7049,39.7326,39.6864,39.6956,52587.0
2018-03-06 13:15:00,42.98,43.06,42.98,43.05,28952.0,39.6956,39.7695,39.6956,39.7603,28952.0
2018-03-06 13:20:00,43.05,43.13,43.01,43.13,24466.0,39.7603,39.8342,39.7234,39.8342,24466.0
2018-03-06 13:25:00,43.13,43.14,43.07,43.11,42675.0,39.8342,39.8434,39.7788,39.8157,42675.0
2018-03-06 13:30:00,43.1,43.24,43.09,43.22,56064.0,39.8065,39.9358,39.7972,39.9173,56064.0
2018-03-06 13:35:00,43.23,43.28,43.18,43.26,41330.0,39.9265,39.9727,39.8804,39.9543,41330.0
2018-03-06 13:40:00,43.26,43.27,43.18,43.2,26971.0,39.9543,39.9635,39.8804,39.8988,26971.0
2018-03-06 13:45:00,43.19,43.23,43.13,43.17,39952.0,39.8896,39.9265,39.8342,39.8711,39952.0
2018-03-06 13:50:00,43.16,43.26,43.16,43.25,34942.0,39.8619,39.9543,39.8619,39.945,34942.0
2018-03-06 13:55:00,43.24,43.26,43.17,43.24,42595.0,39.9358,39.9543,39.8711,39.9358,42595.0
2018-03-06 14:00:00,43.25,43.33,43.25,43.3,45535.0,39.945,40.0189,39.945,39.9912,45535.0
2018-03-06 14:05:00,43.3,43.32,43.24,43.31,35104.0,39.9912,40.0097,39.9358,40.0004,35104.0
2018-03-06 14:10:00,43.32,43.32,43.24,43.29,25562.0,40.0097,40.0097,39.9358,39.982,25562.0
2018-03-06 14:15:00,43.29,43.31,43.23,43.24,35888.0,39.982,40.0004,39.9265,39.9358,35888.0
2018-03-06 14:20:00,43.24,43.33,43.24,43.32,28446.0,39.9358,40.0189,39.9358,40.0097,28446.0
2018-03-06 14:25:00,43.31,43.36,43.3,43.32,48304.0,40.0004,40.0466,39.9912,40.0097,48304.0
2018-03-06 14:30:00,43.32,43.41,43.32,43.36,72378.0,40.0097,40.0928,40.0097,40.0466,72378.0
2018-03-06 14:35:00,43.36,43.43,43.3,43.43,44011.0,40.0466,40.1113,39.9912,40.1113,44011.0
2018-03-06 14:40:00,43.43,43.43,43.33,43.36,53857.0,40.1113,40.1113,40.0189,40.0466,53857.0
2018-03-06 14:45:00,43.36,43.44,43.33,43.44,28589.0,40.0466,40.1205,40.0189,40.1205,28589.0
2018-03-06 14:50:00,43.44,43.47,43.32,43.32,49190.0,40.1205,40.1482,40.0097,40.0097,49190.0
2018-03-06 14:55:00,43.33,43.41,43.32,43.4,41702.0,40.0189,40.0928,40.0097,40.0836,41702.0
2018-03-06 15:00:00,43.39,43.4,43.29,43.29,41733.0,40.0743,40.0836,39.982,39.982,41733.0
2018-03-06 15:05:00,43.3,43.41,43.29,43.38,49931.0,39.9912,40.0928,39.982,40.0651,49931.0
2018-03-06 15:10:00,43.37,43.4,43.3,43.31,30667.0,40.0558,40.0836,39.9912,40.0004,30667.0
2018-03-06 15:15:00,43.3,43.36,43.27,43.3,37204.0,39.9912,40.0466,39.9635,39.9912,37204.0
2018-03-06 15:20:00,43.3,43.37,43.27,43.32,37048.0,39.9912,40.0558,39.9635,40.0097,37048.0
2018-03-06 15:25:00,43.32,43.41,43.29,43.41,63616.0,40.0097,40.0928,39.982,40.0928,63616.0
2018-03-06 15:30:00,43.4,43.44,43.39,43.41,65390.0,40.0836,40.1205,40.0743,40.0928,65390.0
2018-03-06 15:35:00,43.4,43.46,43.39,43.39,49292.0,40.0836,40.139,40.0743,40.0743,49292.0
2018-03-06 15:40:00,43.4,43.45,43.39,43.42,135566.0,40.0836,40.1297,40.0743,40.102,135566.0
2018-03-06 15:45:00,43.42,43.47,43.35,43.37,118066.0,40.102,40.1482,40.0374,40.0558,118066.0
2018-03-06 15:50:00,43.38,43.46,43.38,43.43,141939.0,40.0651,40.139,40.0651,40.1113,141939.0
2018-03-06 15:55:00,43.43,43.48,43.38,43.46,375824.0,40.1113,40.1574,40.0651,40.139,375824.0
2018-03-07 09:30:00,43.44,43.67,43.09,43.67,206014.0,40.1205,40.3329,39.7972,40.3329,206014.0
2018-03-07 09:35:00,43.7,43.82,43.36,43.56,131649.0,40.3606,40.4715,40.0466,40.2313,131649.0
2018-03-07 09:40:00,43.55,43.57,43.21,43.25,53765.0,40.2221,40.2406,39.9081,39.945,53765.0
2018-03-07 09:45:00,43.28,43.37,43.17,43.23,63777.0,39.9727,40.0558,39.8711,39.9265,63777.0
2018-03-07 09:50:00,43.23,43.23,43.11,43.13,33375.0,39.9265,39.9265,39.8157,39.8342,33375.0
2018-03-07 09:55:00,43.12,43.21,43.1,43.11,30866.0,39.825,39.9081,39.8065,39.8157,30866.0
2018-03-07 10:00:00,43.12,43.31,43.09,43.3,32242.0,39.825,40.0004,39.7972,39.9912,32242.0
2018-03-07 10:05:00,43.3,43.31,43.08,43.13,39993.0,39.9912,40.0004,39.788,39.8342,39993.0
2018-03-07 10:10:00,43.16,43.37,43.14,43.35,52194.0,39.8619,40.0558,39.8434,40.0374,52194.0
2018-03-07 10:15:00,43.35,43.43,43.29,43.43,44834.0,40.0374,40.1113,39.982,40.1113,44834.0
2018-03-07 10:20:00,43.45,43.53,43.44,43.52,40850.0,40.1297,40.2036,40.1205,40.1944,40850.0
2018-03-07 10:25:00,43.51,43.58,43.49,43.58,46899.0,40.1851,40.2498,40.1667,40.2498,46899.0
2018-03-07 10:30:00,43.59,43.61,43.5,43.59,23236.0,40.259,40.2775,40.1759,40.259,23236.0
2018-03-07 10:35:00,43.6,43.65,43.52,43.52,63072.0,40.2683,40.3144,40.1944,40.1944,63072.0
2018-03-07 10:40:00,43.53,43.71,43.53,43.65,29663.0,40.2036,40.3699,40.2036,40.3144,29663.0
2018-03-07 10:45:00,43.64,43.69,43.61,43.66,41773.0,40.3052,40.3514,40.2775,40.3237,41773.0
2018-03-07 10:50:00,43.67,43.75,43.65,43.66,39345.0,40.3329,40.4068,40.3144,40.3237,39345.0
2018-03-07 10:55:00,43.67,43.74,43.64,43.72,25989.0,40.3329,40.3976,40.3052,40.3791,25989.0
2018-03-07 11:00:00,43.72,43.74,43.58,43.58,28105.0,40.3791,40.3976,40.2498,40.2498,28105.0
2018-03-07 11:05:00,43.58,43.59,43.53,43.55,38815.0,40.2498,40.259,40.2036,40.2221,38815.0
2018-03-07 11:10:00,43.55,43.55,43.43,43.46,32437.0,40.2221,40.2221,40.1113,40.139,32437.0
2018-03-07 11:15:00,43.44,43.47,43.37,43.4,46130.0,40.1205,40.1482,40.0558,40.0836,46130.0
2018-03-07 11:20:00,43.37,43.4,43.34,43.4,15494.0,40.0558,40.0836,40.0281,40.0836,15494.0
2018-03-07 11:25:00,43.4,43.42,43.35,43.38,29720.0,40.0836,40.102,40.0374,40.0651,29720.0
2018-03-07 11:30:00,43.37,43.45,43.37,43.43,16120.0,40.0558,40.1297,40.0558,40.1113,16120.0
2018-03-07 11:35:00,43.46,43.55,43.45,43.49,13845.0,40.139,40.2221,40.1297,40.1667,13845.0
2018-03-07 11:40:00,43.47,43.5,43.45,43.48,9452.0,40.1482,40.1759,40.1297,40.1574,9452.0
2018-03-07 11:45:00,43.47,43.5,43.42,43.43,12968.0,40.1482,40.1759,40.102,40.1113,12968.0
2018-03-07 11:50:00,43.41,43.41,43.28,43.29,31283.0,40.0928,40.0928,39.9727,39.982,31283.0
2018-03-07 11:55:00,43.29,43.29,43.22,43.22,39797.0,39.982,39.982,39.9173,39.9173,39797.0
2018-03-07 12:00:00,43.22,43.25,43.14,43.18,31458.0,39.9173,39.945,39.8434,39.8804,31458.0
2018-03-07 12:05:00,43.18,43.23,43.14,43.15,23870.0,39.8804,39.9265,39.8434,39.8527,23870.0
2018-03-07 12:10:00,43.15,43.21,43.08,43.21,27554.0,39.8527,39.9081,39.788,39.9081,27554.0
2018-03-07 12:15:00,43.2,43.2,43.07,43.07,26195.0,39.8988,39.8988,39.7788,39.7788,26195.0
2018-03-07 12:20:00,43.08,43.09,43.03,43.05,68889.0,39.788,39.7972,39.7418,39.7603,68889.0
2018-03-07 12:25:00,43.05,43.23,43.05,43.19,31988.0,39.7603,39.9265,39.7603,39.8896,31988.0
2018-03-07 12:30:00,43.19,43.25,43.16,43.24,8627.0,39.8896,39.945,39.8619,39.9358,8627.0
2018-03-07 12:35:00,43.23,43.26,43.13,43.16,12247.0,39.9265,39.9543,39.8342,39.8619,12247.0
2018-03-07 12:40:00,43.17,43.19,43.11,43.19,21118.0,39.8711,39.8896,39.8157,39.8896,21118.0
2018-03-07 12:45:00,43.19,43.27,43.15,43.26,54721.0,39.8896,39.9635,39.8527,39.9543,54721.0
2018-03-07 12:50:00,43.26,43.33,43.25,43.3,46455.0,39.9543,40.0189,39.945,39.9912,46455.0
2018-03-07 12:55:00,43.28,43.32,43.27,43.3,41026.0,39.9727,40.0097,39.9635,39.9912,41026.0
2018-03-07 13:00:00,43.3,43.3,43.13,43.15,22797.0,39.9912,39.9912,39.8342,39.8527,22797.0
2018-03-07 13:05:00,43.15,43.15,43.08,43.08,17773.0,39.8527,39.8527,39.788,39.788,17773.0
2018-03-07 13:10:00,43.09,43.15,43.07,43.15,15601.0,39.7972,39.8527,39.7788,39.8527,15601.0
2018-03-07 13:15:00,43.16,43.23,43.15,43.2,36355.0,39.8619,39.9265,39.8527,39.8988,36355.0
2018-03-07 13:20:00,43.19,43.19,43.1,43.12,20323.0,39.8896,39.8896,39.8065,39.825,20323.0
2018-03-07 13:25:00,43.12,43.2,43.12,43.2,13835.0,39.825,39.8988,39.825,39.8988,13835.0
2018-03-07 13:30:00,43.2,43.27,43.15,43.16,37591.0,39.8988,39.9635,39.8527,39.8619,37591.0
2018-03-07 13:35:00,43.16,43.2,43.12,43.16,13869.0,39.8619,39.8988,39.825,39.8619,13869.0
2018-03-07 13:40:00,43.17,43.22,43.15,43.2,12649.0,39.8711,39.9173,39.8527,39.8988,12649.0
2018-03-07 13:45:00,43.2,43.3,43.18,43.28,31973.0,39.8988,39.9912,39.8804,39.9727,31973.0
2018-03-07 13:50:00,43.29,43.29,43.22,43.26,34913.0,39.982,39.982,39.9173,39.9543,34913.0
2018-03-07 13:55:00,43.26,43.33,43.24,43.33,19106.0,39.9543,40.0189,39.9358,40.0189,19106.0
2018-03-07 14:00:00,43.33,43.36,43.27,43.31,46153.0,40.0189,40.0466,39.9635,40.0004,46153.0
2018-03-07 14:05:00,43.31,43.32,43.24,43.24,20405.0,40.0004,40.0097,39.9358,39.9358,20405.0
2018-03-07 14:10:00,43.24,43.39,43.24,43.37,39163.0,39.9358,40.0743,39.9358,40.0558,39163.0
2018-03-07 14:15:00,43.37,43.42,43.36,43.4,41730.0,40.0558,40.102,40.0466,40.0836,41730.0
2018-03-07 14:20:00,43.4,43.43,43.39,43.4,41203.0,40.0836,40.1113,40.0743,40.0836,41203.0
2018-03-07 14:25:00,43.4,43.41,43.37,43.38,32197.0,40.0836,40.0928,40.0558,40.0651,32197.0
2018-03-07 14:30:00,43.39,43.49,43.38,43.49,20387.0,40.0743,40.1667,40.0651,40.1667,20387.0
2018-03-07 14:35:00,43.49,43.51,43.47,43.5,23496.0,40.1667,40.1851,40.1482,40.1759,23496.0
2018-03-07 14:40:00,43.51,43.52,43.39,43.39,39157.0,40.1851,40.1944,40.0743,40.0743,39157.0
2018-03-07 14:45:00,43.39,43.43,43.38,43.43,58094.0,40.0743,40.1113,40.0651,40.1113,58094.0
2018-03-07 14:50:00,43.43,43.48,43.33,43.34,29339.0,40.1113,40.1574,40.0189,40.0281,29339.0
2018-03-07 14:55:00,43.33,43.38,43.31,43.36,28024.0,40.0189,40.0651,40.0004,40.0466,28024.0
2018-03-07 15:00:00,43.36,43.45,43.36,43.45,28604.0,40.0466,40.1297,40.0466,40.1297,28604.0
2018-03-07 15:05:00,43.45,43.52,43.45,43.49,38495.0,40.1297,40.1944,40.1297,40.1667,38495.0
2018-03-07 15:10:00,43.48,43.55,43.47,43.54,49098.0,40.1574,40.2221,40.1482,40.2129,49098.0
2018-03-07 15:15:00,43.54,43.56,43.53,43.54,48036.0,40.2129,40.2313,40.2036,40.2129,48036.0
2018-03-07 15:20:00,43.54,43.56,43.45,43.52,58968.0,40.2129,40.2313,40.1297,40.1944,58968.0
2018-03-07 15:25:00,43.52,43.53,43.47,43.53,41757.0,40.1944,40.2036,40.1482,40.2036,41757.0
2018-03-07 15:30:00,43.53,43.57,43.51,43.52,82104.0,40.2036,40.2406,40.1851,40.1944,82104.0
2018-03-07 15:35:00,43.53,43.54,43.5,43.54,51407.0,40.2036,40.2129,40.1759,40.2129,51407.0
2018-03-07 15:40:00,43.53,43.55,43.52,43.52,60325.0,40.2036,40.2221,40.1944,40.1944,60325.0
2018-03-07 15:45:00,43.52,43.53,43.46,43.49,58115.0,40.1944,40.2036,40.139,40.1667,58115.0
2018-03-07 15:50:00,43.49,43.49,43.4,43.42,117867.0,40.1667,40.1667,40.0836,40.102,117867.0
2018-03-07 15:55:00,43.41,43.45,43.41,43.44,220992.0,40.0928,40.1297,40.0928,40.1205,220992.0
2018-03-08 09:30:00,43.58,43.58,43.18,43.25,59894.0,40.2498,40.2498,39.8804,39.945,59894.0
2018-03-08 09:35:00,43.23,43.28,42.98,43.03,58563.0,39.9265,39.9727,39.6956,39.7418,58563.0
2018-03-08 09:40:00,43.03,43.16,42.92,42.93,39045.0,39.7418,39.8619,39.6402,39.6495,39045.0
2018-03-08 09:45:00,42.93,42.93,42.71,42.87,59356.0,39.6495,39.6495,39.4463,39.5941,59356.0
2018-03-08 09:50:00,42.86,42.93,42.86,42.87,21771.0,39.5848,39.6495,39.5848,39.5941,21771.0
2018-03-08 09:55:00,42.86,42.91,42.78,42.83,70334.0,39.5848,39.631,39.5109,39.5571,70334.0
2018-03-08 10:00:00,42.85,42.89,42.81,42.86,43118.0,39.5756,39.6125,39.5386,39.5848,43118.0
2018-03-08 10:05:00,42.86,42.93,42.85,42.92,23161.0,39.5848,39.6495,39.5756,39.6402,23161.0
2018-03-08 10:10:00,42.89,42.97,42.86,42.96,11438.0,39.6125,39.6864,39.5848,39.6772,11438.0
2018-03-08 10:15:00,42.98,42.98,42.85,42.88,13175.0,39.6956,39.6956,39.5756,39.6033,13175.0
2018-03-08 10:20:00,42.88,42.92,42.85,42.91,26407.0,39.6033,39.6402,39.5756,39.631,26407.0
2018-03-08 10:25:00,42.91,43.04,42.9,42.97,34720.0,39.631,39.7511,39.6218,39.6864,34720.0
2018-03-08 10:30:00,42.97,43.04,42.93,43.04,22892.0,39.6864,39.7511,39.6495,39.7511,22892.0
2018-03-08 10:35:00,43.03,43.05,42.91,42.96,23010.0,39.7418,39.7603,39.631,39.6772,23010.0
2018-03-08 10:40:00,42.95,43.04,42.93,43.02,14049.0,39.6679,39.7511,39.6495,39.7326,14049.0
2018-03-08 10:45:00,43.02,43.05,42.98,43.01,35887.0,39.7326,39.7603,39.6956,39.7234,35887.0
2018-03-08 10:50:00,43.01,43.12,42.97,43.12,45437.0,39.7234,39.825,39.6864,39.825,45437.0
2018-03-08 10:55:00,43.12,43.18,43.11,43.15,42134.0,39.825,39.8804,39.8157,39.8527,42134.0
2018-03-08 11:00:00,43.15,43.18,43.13,43.15,24611.0,39.8527,39.8804,39.8342,39.8527,24611.0
2018-03-08 11:05:00,43.15,43.2,43.14,43.19,28264.0,39.8527,39.8988,39.8434,39.8896,28264.0
2018-03-08 11:10:00,43.2,43.23,43.16,43.16,12467.0,39.8988,39.9265,39.8619,39.8619,12467.0
2018-03-08 11:15:00,43.16,43.19,43.07,43.07,18567.0,39.8619,39.8896,39.7788,39.7788,18567.0
2018-03-08 11:20:00,43.09,43.12,43.04,43.09,9192.0,39.7972,39.825,39.7511,39.7972,9192.0
2018-03-08 11:25:00,43.1,43.1,43.03,43.04,13028.0,39.8065,39.8065,39.7418,39.7511,13028.0
2018-03-08 11:30:00,43.04,43.06,43.02,43.04,10372.0,39.7511,39.7695,39.7326,39.7511,10372.0
2018-03-08 11:35:00,43.05,43.07,43.01,43.02,22665.0,39.7603,39.7788,39.7234,39.7326,22665.0
2018-03-08 11:40:00,43.02,43.02,42.94,42.94,36047.0,39.7326,39.7326,39.6587,39.6587,36047.0
2018-03-08 11:45:00,42.95,43.01,42.93,43.0,11877.0,39.6679,39.7234,39.6495,39.7141,11877.0
2018-03-08 11:50:00,43.0,43.0,42.9,42.91,13817.0,39.7141,39.7141,39.6218,39.631,13817.0
2018-03-08 11:55:00,42.92,42.96,42.91,42.93,15699.0,39.6402,39.6772,39.631,39.6495,15699.0
2018-03-08 12:00:00,42.94,42.95,42.92,42.93,19282.0,39.6587,39.6679,39.6402,39.6495,19282.0
2018-03-08 12:05:00,42.92,42.93,42.88,42.88,34590.0,39.6402,39.6495,39.6033,39.6033,34590.0
2018-03-08 12:10:00,42.89,42.89,42.78,42.79,64790.0,39.6125,39.6125,39.5109,39.5202,64790.0
2018-03-08 12:15:00,42.79,42.89,42.78,42.89,22250.0,39.5202,39.6125,39.5109,39.6125,22250.0
2018-03-08 12:20:00,42.9,42.9,42.84,42.86,29774.0,39.6218,39.6218,39.5663,39.5848,29774.0
2018-03-08 12:25:00,42.85,42.91,42.85,42.87,22175.0,39.5756,39.631,39.5756,39.5941,22175.0
2018-03-08 12:30:00,42.86,42.9,42.85,42.86,24329.0,39.5848,39.6218,39.5756,39.5848,24329.0
2018-03-08 12:35:00,42.86,42.89,42.85,42.89,40528.0,39.5848,39.6125,39.5756,39.6125,40528.0
2018-03-08 12:40:00,42.88,42.91,42.85,42.89,57911.0,39.6033,39.631,39.5756,39.6125,57911.0
2018-03-08 12:45:00,42.9,42.93,42.83,42.87,36164.0,39.6218,39.6495,39.5571,39.5941,36164.0
2018-03-08 12:50:00,42.87,42.9,42.84,42.86,20857.0,39.5941,39.6218,39.5663,39.5848,20857.0
2018-03-08 12:55:00,42.86,42.94,42.85,42.93,12471.0,39.5848,39.6587,39.5756,39.6495,12471.0
2018-03-08 13:00:00,42.93,43.0,42.93,42.99,7427.0,39.6495,39.7141,39.6495,39.7049,7427.0
2018-03-08 13:05:00,42.98,43.0,42.97,42.99,9202.0,39.6956,39.7141,39.6864,39.7049,9202.0
2018-03-08 13:10:00,42.99,42.99,42.95,42.96,6314.0,39.7049,39.7049,39.6679,39.6772,6314.0
2018-03-08 13:15:00,42.96,42.97,42.92,42.94,11434.0,39.6772,39.6864,39.6402,39.6587,11434.0
2018-03-08 13:20:00,42.94,42.97,42.91,42.93,10749.0,39.6587,39.6864,39.631,39.6495,10749.0
2018-03-08 13:25:00,42.94,42.97,42.91,42.97,11827.0,39.6587,39.6864,39.631,39.6864,11827.0
2018-03-08 13:30:00,42.96,42.98,42.93,42.97,8218.0,39.6772,39.6956,39.6495,39.6864,8218.0
2018-03-08 13:35:00,42.96,43.02,42.96,43.0,14812.0,39.6772,39.7326,39.6772,39.7141,14812.0
2018-03-08 13:40:00,43.0,43.05,42.99,43.01,15914.0,39.7141,39.7603,39.7049,39.7234,15914.0
2018-03-08 13:45:00,43.0,43.05,43.0,43.05,17622.0,39.7141,39.7603,39.7141,39.7603,17622.0
2018-03-08 13:50:00,43.05,43.11,43.04,43.09,21061.0,39.7603,39.8157,39.7511,39.7972,21061.0
2018-03-08 13:55:00,43.09,43.12,43.08,43.1,10437.0,39.7972,39.825,39.788,39.8065,10437.0
2018-03-08 14:00:00,43.11,43.13,43.08,43.13,12949.0,39.8157,39.8342,39.788,39.8342,12949.0
2018-03-08 14:05:00,43.14,43.16,43.11,43.16,20469.0,39.8434,39.8619,39.8157,39.8619,20469.0
2018-03-08 14:10:00,43.16,43.23,43.15,43.2,37297.0,39.8619,39.9265,39.8527,39.8988,37297.0
2018-03-08 14:15:00,43.2,43.22,43.19,43.2,11931.0,39.8988,39.9173,39.8896,39.8988,11931.0
2018-03-08 14:20:00,43.21,43.21,43.11,43.12,39380.0,39.9081,39.9081,39.8157,39.825,39380.0
2018-03-08 14:25:00,43.11,43.17,43.09,43.17,33861.0,39.8157,39.8711,39.7972,39.8711,33861.0
2018-03-08 14:30:00,43.17,43.21,43.13,43.2,32989.0,39.8711,39.9081,39.8342,39.8988,32989.0
2018-03-08 14:35:00,43.21,43.23,43.19,43.22,19791.0,39.9081,39.9265,39.8896,39.9173,19791.0
2018-03-08 14:40:00,43.23,43.25,43.21,43.23,35018.0,39.9265,39.945,39.9081,39.9265,35018.0
2018-03-08 14:45:00,43.24,43.4,43.24,43.39,49756.0,39.9358,40.0836,39.9358,40.0743,49756.0
2018-03-08 14:50:00,43.4,43.45,43.39,43.41,54556.0,40.0836,40.1297,40.0743,40.0928,54556.0
2018-03-08 14:55:00,43.41,43.44,43.36,43.37,45734.0,40.0928,40.1205,40.0466,40.0558,45734.0
2018-03-08 15:00:00,43.36,43.52,43.36,43.48,76484.0,40.0466,40.1944,40.0466,40.1574,76484.0
2018-03-08 15:05:00,43.48,43.53,43.47,43.48,55279.0,40.1574,40.2036,40.1482,40.1574,55279.0
2018-03-08 15:10:00,43.48,43.52,43.47,43.51,199277.0,40.1574,40.1944,40.1482,40.1851,199277.0
2018-03-08 15:15:00,43.52,43.56,43.5,43.51,41148.0,40.1944,40.2313,40.1759,40.1851,41148.0
2018-03-08 15:20:00,43.51,43.54,43.5,43.5,45807.0,40.1851,40.2129,40.1759,40.1759,45807.0
2018-03-08 15:25:00,43.5,43.51,43.5,43.5,31437.0,40.1759,40.1851,40.1759,40.1759,31437.0
2018-03-08 15:30:00,43.5,43.51,43.37,43.41,93381.0,40.1759,40.1851,40.0558,40.0928,93381.0
2018-03-08 15:35:00,43.4,43.49,43.4,43.45,84662.0,40.0836,40.1667,40.0836,40.1297,84662.0
2018-03-08 15:40:00,43.44,43.46,43.39,43.41,97284.0,40.1205,40.139,40.0743,40.0928,97284.0
2018-03-08 15:45:00,43.42,43.47,43.39,43.45,192712.0,40.102,40.1482,40.0743,40.1297,192712.0
2018-03-08 15:50:00,43.45,43.55,43.44,43.5,123895.0,40.1297,40.2221,40.1205,40.1759,123895.0
2018-03-08 15:55:00,43.51,43.6,43.5,43.58,255037.0,40.1851,40.2683,40.1759,40.2498,255037.0
2018-03-09 09:30:00,43.84,43.89,43.24,43.24,87237.0,40.4899,40.5361,39.9358,39.9358,87237.0
2018-03-09 09:35:00,43.23,43.3,43.04,43.05,89970.0,39.9265,39.9912,39.7511,39.7603,89970.0
2018-03-09 09:40:00,43.05,43.4,43.02,43.4,34545.0,39.7603,40.0836,39.7326,40.0836,34545.0
2018-03-09 09:45:00,43.42,43.44,43.27,43.35,30325.0,40.102,40.1205,39.9635,40.0374,30325.0
2018-03-09 09:50:00,43.35,43.44,43.34,43.35,16152.0,40.0374,40.1205,40.0281,40.0374,16152.0
2018-03-09 09:55:00,43.35,43.49,43.34,43.34,47542.0,40.0374,40.1667,40.0281,40.0281,47542.0
2018-03-09 10:00:00,43.33,43.51,43.32,43.51,18886.0,40.0189,40.1851,40.0097,40.1851,18886.0
2018-03-09 10:05:00,43.52,43.61,43.51,43.59,14929.0,40.1944,40.2775,40.1851,40.259,14929.0
2018-03-09 10:10:00,43.58,43.66,43.51,43.64,18477.0,40.2498,40.3237,40.1851,40.3052,18477.0
2018-03-09 10:15:00,43.65,43.75,43.64,43.68,20108.0,40.3144,40.4068,40.3052,40.3422,20108.0
2018-03-09 10:20:00,43.69,43.75,43.65,43.66,12342.0,40.3514,40.4068,40.3144,40.3237,12342.0
2018-03-09 10:25:00,43.66,43.74,43.64,43.7,10733.0,40.3237,40.3976,40.3052,40.3606,10733.0
2018-03-09 10:30:00,43.71,43.78,43.7,43.73,10536.0,40.3699,40.4345,40.3606,40.3883,10536.0
2018-03-09 10:35:00,43.72,43.73,43.62,43.67,9886.0,40.3791,40.3883,40.2867,40.3329,9886.0
2018-03-09 10:40:00,43.67,43.8,43.67,43.79,29319.0,40.3329,40.453,40.3329,40.4438,29319.0
2018-03-09 10:45:00,43.81,43.82,43.75,43.75,23114.0,40.4622,40.4715,40.4068,40.4068,23114.0
2018-03-09 10:50:00,43.75,43.86,43.74,43.8,22435.0,40.4068,40.5084,40.3976,40.453,22435.0
2018-03-09 10:55:00,43.8,43.81,43.57,43.57,47875.0,40.453,40.4622,40.2406,40.2406,47875.0
2018-03-09 11:00:00,43.58,43.61,43.51,43.54,68566.0,40.2498,40.2775,40.1851,40.2129,68566.0
2018-03-09 11:05:00,43.54,43.56,43.52,43.55,40105.0,40.2129,40.2313,40.1944,40.2221,40105.0
2018-03-09 11:10:00,43.55,43.56,43.5,43.52,43651.0,40.2221,40.2313,40.1759,40.1944,43651.0
2018-03-09 11:15:00,43.52,43.6,43.52,43.6,22272.0,40.1944,40.2683,40.1944,40.2683,22272.0
2018-03-09 11:20:00,43.6,43.67,43.59,43.65,17952.0,40.2683,40.3329,40.259,40.3144,17952.0
2018-03-09 11:25:00,43.65,43.7,43.63,43.68,23272.0,40.3144,40.3606,40.296,40.3422,23272.0
2018-03-09 11:30:00,43.69,43.72,43.63,43.65,28979.0,40.3514,40.3791,40.296,40.3144,28979.0
2018-03-09 11:35:00,43.64,43.64,43.56,43.59,12727.0,40.3052,40.3052,40.2313,40.259,12727.0
2018-03-09 11:40:00,43.59,43.61,43.52,43.53,15161.0,40.259,40.2775,40.1944,40.2036,15161.0
2018-03-09 11:45:00,43.52,43.52,43.42,43.51,28091.0,40.1944,40.1944,40.102,40.1851,28091.0
2018-03-09 11:50:00,43.51,43.52,43.46,43.48,30227.0,40.1851,40.1944,40.139,40.1574,30227.0
2018-03-09 11:55:00,43.49,43.5,43.43,43.47,13774.0,40.1667,40.1759,40.1113,40.1482,13774.0
2018-03-09 12:00:00,43.49,43.51,43.43,43.49,29775.0,40.1667,40.1851,40.1113,40.1667,29775.0
2018-03-09 12:05:00,43.52,43.59,43.52,43.59,11638.0,40.1944,40.259,40.1944,40.259,11638.0
2018-03-09 12:10:00,43.59,43.67,43.58,43.66,19939.0,40.259,40.3329,40.2498,40.3237,19939.0
2018-03-09 12:15:00,43.67,43.72,43.63,43.65,20427.0,40.3329,40.3791,40.296,40.3144,20427.0
2018-03-09 12:20:00,43.64,43.66,43.6,43.61,7678.0,40.3052,40.3237,40.2683,40.2775,7678.0
2018-03-09 12:25:00,43.61,43.65,43.59,43.65,7867.0,40.2775,40.3144,40.259,40.3144,7867.0
2018-03-09 12:30:00,43.64,43.71,43.62,43.68,22033.0,40.3052,40.3699,40.2867,40.3422,22033.0
2018-03-09 12:35:00,43.68,43.68,43.6,43.6,15244.0,40.3422,40.3422,40.2683,40.2683,15244.0
2018-03-09 12:40:00,43.6,43.61,43.53,43.53,21580.0,40.2683,40.2775,40.2036,40.2036,21580.0
2018-03-09 12:45:00,43.54,43.63,43.52,43.6,14809.0,40.2129,40.296,40.1944,40.2683,14809.0
2018-03-09 12:50:00,43.6,43.6,43.55,43.57,12693.0,40.2683,40.2683,40.2221,40.2406,12693.0
2018-03-09 12:55:00,43.57,43.57,43.53,43.54,6285.0,40.2406,40.2406,40.2036,40.2129,6285.0
2018-03-09 13:00:00,43.55,43.63,43.54,43.61,12388.0,40.2221,40.296,40.2129,40.2775,12388.0
2018-03-09 13:05:00,43.61,43.62,43.55,43.55,6236.0,40.2775,40.2867,40.2221,40.2221,6236.0
2018-03-09 13:10:00,43.56,43.58,43.55,43.57,12084.0,40.2313,40.2498,40.2221,40.2406,12084.0
2018-03-09 13:15:00,43.57,43.58,43.51,43.57,6803.0,40.2406,40.2498,40.1851,40.2406,6803.0
2018-03-09 13:20:00,43.56,43.62,43.56,43.58,7785.0,40.2313,40.2867,40.2313,40.2498,7785.0
2018-03-09 13:25:00,43.58,43.59,43.53,43.53,9324.0,40.2498,40.259,40.2036,40.2036,9324.0
2018-03-09 13:30:00,43.53,43.65,43.52,43.63,19284.0,40.2036,40.3144,40.1944,40.296,19284.0
2018-03-09 13:35:00,43.63,43.67,43.61,43.67,19724.0,40.296,40.3329,40.2775,40.3329,19724.0
2018-03-09 13:40:00,43.66,43.66,43.6,43.65,16751.0,40.3237,40.3237,40.2683,40.3144,16751.0
2018-03-09 13:45:00,43.65,43.67,43.61,43.63,29502.0,40.3144,40.3329,40.2775,40.296,29502.0
2018-03-09 13:50:00,43.62,43.76,43.61,43.74,19883.0,40.2867,40.416,40.2775,40.3976,19883.0
2018-03-09 13:55:00,43.74,43.75,43.68,43.7,17079.0,40.3976,40.4068,40.3422,40.3606,17079.0
2018-03-09 14:00:00,43.7,43.72,43.66,43.69,12141.0,40.3606,40.3791,40.3237,40.3514,12141.0
2018-03-09 14:05:00,43.69,43.69,43.66,43.69,13725.0,40.3514,40.3514,40.3237,40.3514,13725.0
2018-03-09 14:10:00,43.69,43.73,43.68,43.73,21478.0,40.3514,40.3883,40.3422,40.3883,21478.0
2018-03-09 14:15:00,43.73,43.75,43.7,43.71,15979.0,40.3883,40.4068,40.3606,40.3699,15979.0
2018-03-09 14:20:00,43.71,43.71,43.66,43.71,24380.0,40.3699,40.3699,40.3237,40.3699,24380.0
2018-03-09 14:25:00,43.72,43.77,43.69,43.76,13195.0,40.3791,40.4253,40.3514,40.416,13195.0
2018-03-09 14:30:00,43.78,43.79,43.76,43.77,41894.0,40.4345,40.4438,40.416,40.4253,41894.0
2018-03-09 14:35:00,43.77,43.85,43.76,43.84,47516.0,40.4253,40.4992,40.416,40.4899,47516.0
2018-03-09 14:40:00,43.85,43.85,43.79,43.81,18312.0,40.4992,40.4992,40.4438,40.4622,18312.0
2018-03-09 14:45:00,43.81,43.88,43.8,43.88,16593.0,40.4622,40.5269,40.453,40.5269,16593.0
2018-03-09 14:50:00,43.89,43.89,43.79,43.79,31289.0,40.5361,40.5361,40.4438,40.4438,31289.0
2018-03-09 14:55:00,43.79,43.81,43.77,43.8,25379.0,40.4438,40.4622,40.4253,40.453,25379.0
2018-03-09 15:00:00,43.8,43.85,43.8,43.84,20874.0,40.453,40.4992,40.453,40.4899,20874.0
2018-03-09 15:05:00,43.84,43.85,43.78,43.8,41714.0,40.4899,40.4992,40.4345,40.453,41714.0
2018-03-09 15:10:00,43.8,43.83,43.79,43.83,24366.0,40.453,40.4807,40.4438,40.4807,24366.0
2018-03-09 15:15:00,43.82,43.83,43.73,43.73,33079.0,40.4715,40.4807,40.3883,40.3883,33079.0
2018-03-09 15:20:00,43.73,43.8,43.72,43.8,42481.0,40.3883,40.453,40.3791,40.453,42481.0
2018-03-09 15:25:00,43.79,43.79,43.73,43.77,43979.0,40.4438,40.4438,40.3883,40.4253,43979.0
2018-03-09 15:30:00,43.78,43.84,43.77,43.82,37962.0,40.4345,40.4899,40.4253,40.4715,37962.0
2018-03-09 15:35:00,43.82,43.83,43.76,43.78,62402.0,40.4715,40.4807,40.416,40.4345,62402.0
2018-03-09 15:40:00,43.79,43.81,43.76,43.77,60730.0,40.4438,40.4622,40.416,40.4253,60730.0
2018-03-09 15:45:00,43.77,43.78,43.69,43.7,87187.0,40.4253,40.4345,40.3514,40.3606,87187.0
2018-03-09 15:50:00,43.71,43.74,43.7,43.72,112561.0,40.3699,40.3976,40.3606,40.3791,112561.0
2018-03-09 15:55:00,43.71,43.82,43.71,43.8,156244.0,40.3699,40.4715,40.3699,40.453,156244.0
2018-03-12 09:30:00,43.88,43.91,43.76,43.85,44310.0,40.5269,40.5546,40.416,40.4992,44310.0
2018-03-12 09:35:00,43.87,43.97,43.86,43.92,12465.0,40.5176,40.61,40.5084,40.5638,12465.0
2018-03-12 09:40:00,43.92,43.96,43.91,43.95,9679.0,40.5638,40.6008,40.5546,40.5915,9679.0
2018-03-12 09:45:00,43.95,44.06,43.94,44.06,32913.0,40.5915,40.6931,40.5823,40.6931,32913.0
2018-03-12 09:50:00,44.06,44.16,44.06,44.08,14677.0,40.6931,40.7855,40.6931,40.7116,14677.0
2018-03-12 09:55:00,44.07,44.17,44.07,44.14,15680.0,40.7024,40.7947,40.7024,40.767,15680.0
2018-03-12 10:00:00,44.16,44.22,44.12,44.2,12497.0,40.7855,40.8409,40.7485,40.8224,12497.0
2018-03-12 10:05:00,44.2,44.27,44.19,44.23,14909.0,40.8224,40.8871,40.8132,40.8501,14909.0
2018-03-12 10:10:00,44.23,44.26,44.18,44.18,9883.0,40.8501,40.8778,40.8039,40.8039,9883.0
2018-03-12 10:15:00,44.16,44.28,44.16,44.25,16700.0,40.7855,40.8963,40.7855,40.8686,16700.0
2018-03-12 10:20:00,44.26,44.33,44.26,44.3,10802.0,40.8778,40.9425,40.8778,40.9148,10802.0
2018-03-12 10:25:00,44.28,44.41,44.28,44.38,28636.0,40.8963,41.0164,40.8963,40.9887,28636.0
2018-03-12 10:30:00,44.37,44.47,44.34,44.47,34331.0,40.9794,41.0718,40.9517,41.0718,34331.0
2018-03-12 10:35:00,44.47,44.47,44.38,44.43,23351.0,41.0718,41.0718,40.9887,41.0348,23351.0
2018-03-12 10:40:00,44.43,44.43,44.34,44.39,19988.0,41.0348,41.0348,40.9517,40.9979,19988.0
2018-03-12 10:45:00,44.39,44.4,44.28,44.3,19691.0,40.9979,41.0071,40.8963,40.9148,19691.0
2018-03-12 10:50:00,44.3,44.33,44.26,44.3,15823.0,40.9148,40.9425,40.8778,40.9148,15823.0
2018-03-12 10:55:00,44.31,44.31,44.22,44.24,15686.0,40.924,40.924,40.8409,40.8594,15686.0
2018-03-12 11:00:00,44.24,44.24,44.16,44.16,23393.0,40.8594,40.8594,40.7855,40.7855,23393.0
2018-03-12 11:05:00,44.15,44.15,44.07,44.09,33761.0,40.7762,40.7762,40.7024,40.7208,33761.0
2018-03-12 11:10:00,44.1,44.1,44.02,44.03,23542.0,40.7301,40.7301,40.6562,40.6654,23542.0
2018-03-12 11:15:00,44.04,44.09,44.02,44.07,21059.0,40.6746,40.7208,40.6562,40.7024,21059.0
2018-03-12 11:20:00,44.08,44.12,44.06,44.06,33374.0,40.7116,40.7485,40.6931,40.6931,33374.0
2018-03-12 11:25:00,44.06,44.06,44.0,44.02,18858.0,40.6931,40.6931,40.6377,40.6562,18858.0
2018-03-12 11:30:00,44.02,44.08,44.02,44.08,14599.0,40.6562,40.7116,40.6562,40.7116,14599.0
2018-03-12 11:35:00,44.08,44.14,44.08,44.1,15607.0,40.7116,40.767,40.7116,40.7301,15607.0
2018-03-12 11:40:00,44.11,44.24,44.11,44.23,24857.0,40.7393,40.8594,40.7393,40.8501,24857.0
2018-03-12 11:45:00,44.24,44.28,44.22,44.22,13685.0,40.8594,40.8963,40.8409,40.8409,13685.0
2018-03-12 11:50:00,44.22,44.3,44.18,44.27,9849.0,40.8409,40.9148,40.8039,40.8871,9849.0
2018-03-12 11:55:00,44.26,44.28,44.22,44.26,12400.0,40.8778,40.8963,40.8409,40.8778,12400.0
2018-03-12 12:00:00,44.26,44.32,44.24,44.24,12365.0,40.8778,40.9333,40.8594,40.8594,12365.0
2018-03-12 12:05:00,44.24,44.31,44.22,44.29,22183.0,40.8594,40.924,40.8409,40.9055,22183.0
2018-03-12 12:10:00,44.28,44.38,44.25,44.38,23999.0,40.8963,40.9887,40.8686,40.9887,23999.0
2018-03-12 12:15:00,44.37,44.37,44.31,44.33,17463.0,40.9794,40.9794,40.924,40.9425,17463.0
2018-03-12 12:20:00,44.33,44.4,44.31,44.4,27632.0,40.9425,41.0071,40.924,41.0071,27632.0
2018-03-12 12:25:00,44.41,44.44,44.37,44.41,26561.0,41.0164,41.0441,40.9794,41.0164,26561.0
2018-03-12 12:30:00,44.41,44.42,44.37,44.37,15518.0,41.0164,41.0256,40.9794,40.9794,15518.0
2018-03-12 12:35:00,44.36,44.36,44.31,44.33,24859.0,40.9702,40.9702,40.924,40.9425,24859.0
2018-03-12 12:40:00,44.33,44.34,44.29,44.32,55740.0,40.9425,40.9517,40.9055,40.9333,55740.0
2018-03-12 12:45:00,44.32,44.4,44.32,44.4,67914.0,40.9333,41.0071,40.9333,41.0071,67914.0
2018-03-12 12:50:00,44.39,44.43,44.36,44.43,13716.0,40.9979,41.0348,40.9702,41.0348,13716.0
2018-03-12 12:55:00,44.42,44.42,44.37,44.39,61592.0,41.0256,41.0256,40.9794,40.9979,61592.0
2018-03-12 13:00:00,44.4,44.49,44.38,44.42,38093.0,41.0071,41.0903,40.9887,41.0256,38093.0
2018-03-12 13:05:00,44.41,44.47,44.4,44.44,39997.0,41.0164,41.0718,41.0071,41.0441,39997.0
2018-03-12 13:10:00,44.43,44.47,44.42,44.46,32031.0,41.0348,41.0718,41.0256,41.0626,32031.0
2018-03-12 13:15:00,44.46,44.5,44.44,44.45,36803.0,41.0626,41.0995,41.0441,41.0533,36803.0
2018-03-12 13:20:00,44.45,44.45,44.43,44.45,15071.0,41.0533,41.0533,41.0348,41.0533,15071.0
2018-03-12 13:25:00,44.45,44.47,44.42,44.42,16730.0,41.0533,41.0718,41.0256,41.0256,16730.0
2018-03-12 13:30:00,44.41,44.42,44.29,44.33,40504.0,41.0164,41.0256,40.9055,40.9425,40504.0
2018-03-12 13:35:00,44.33,44.33,44.23,44.26,24057.0,40.9425,40.9425,40.8501,40.8778,24057.0
2018-03-12 13:40:00,44.26,44.32,44.24,44.32,10705.0,40.8778,40.9333,40.8594,40.9333,10705.0
2018-03-12 13:45:00,44.32,44.39,44.32,44.32,21304.0,40.9333,40.9979,40.9333,40.9333,21304.0
2018-03-12 13:50:00,44.33,44.33,44.22,44.24,21053.0,40.9425,40.9425,40.8409,40.8594,21053.0
2018-03-12 13:55:00,44.24,44.25,44.17,44.18,40148.0,40.8594,40.8686,40.7947,40.8039,40148.0
2018-03-12 14:00:00,44.18,44.28,44.18,44.28,11795.0,40.8039,40.8963,40.8039,40.8963,11795.0
2018-03-12 14:05:00,44.27,44.31,44.24,44.26,12348.0,40.8871,40.924,40.8594,40.8778,12348.0
2018-03-12 14:10:00,44.25,44.31,44.24,44.27,18770.0,40.8686,40.924,40.8594,40.8871,18770.0
2018-03-12 14:15:00,44.28,44.29,44.23,44.29,11192.0,40.8963,40.9055,40.8501,40.9055,11192.0
2018-03-12 14:20:00,44.29,44.34,44.29,44.34,21061.0,40.9055,40.9517,40.9055,40.9517,21061.0
2018-03-12 14:25:00,44.34,44.38,44.34,44.34,29471.0,40.9517,40.9887,40.9517,40.9517,29471.0
2018-03-12 14:30:00,44.34,44.38,44.34,44.37,15306.0,40.9517,40.9887,40.9517,40.9794,15306.0
2018-03-12 14:35:00,44.37,44.39,44.35,44.38,12268.0,40.9794,40.9979,40.961,40.9887,12268.0
2018-03-12 14:40:00,44.38,44.39,44.3,44.3,17580.0,40.9887,40.9979,40.9148,40.9148,17580.0
2018-03-12 14:45:00,44.3,44.31,44.26,44.27,8885.0,40.9148,40.924,40.8778,40.8871,8885.0
2018-03-12 14:50:00,44.26,44.31,44.24,44.25,35805.0,40.8778,40.924,40.8594,40.8686,35805.0
2018-03-12 14:55:00,44.25,44.25,44.19,44.23,18455.0,40.8686,40.8686,40.8132,40.8501,18455.0
2018-03-12 15:00:00,44.24,44.33,44.24,44.31,33908.0,40.8594,40.9425,40.8594,40.924,33908.0
2018-03-12 15:05:00,44.3,44.32,44.28,44.32,17578.0,40.9148,40.9333,40.8963,40.9333,17578.0
2018-03-12 15:10:00,44.31,44.31,44.27,44.29,15449.0,40.924,40.924,40.8871,40.9055,15449.0
2018-03-12 15:15:00,44.29,44.31,44.27,44.29,17699.0,40.9055,40.924,40.8871,40.9055,17699.0
2018-03-12 15:20:00,44.28,44.31,44.27,44.29,22038.0,40.8963,40.924,40.8871,40.9055,22038.0
2018-03-12 15:25:00,44.28,44.35,44.27,44.35,27201.0,40.8963,40.961,40.8871,40.961,27201.0
2018-03-12 15:30:00,44.34,44.35,44.31,44.35,31121.0,40.9517,40.961,40.924,40.961,31121.0
2018-03-12 15:35:00,44.35,44.35,44.3,44.33,69340.0,40.961,40.961,40.9148,40.9425,69340.0
2018-03-12 15:40:00,44.33,44.36,44.31,44.31,82191.0,40.9425,40.9702,40.924,40.924,82191.0
2018-03-12 15:45:00,44.32,44.48,44.32,44.47,82485.0,40.9333,41.081,40.9333,41.0718,82485.0
2018-03-12 15:50:00,44.47,44.48,44.35,44.36,102760.0,41.0718,41.081,40.961,40.9702,102760.0
2018-03-12 15:55:00,44.37,44.41,44.33,44.33,145884.0,40.9794,41.0164,40.9425,40.9425,145884.0
2018-03-13 09:30:00,44.6,44.9,44.6,44.88,50093.0,41.1919,41.4689,41.1919,41.4505,50093.0
2018-03-13 09:35:00,44.88,45.06,44.86,44.98,88931.0,41.4505,41.6167,41.432,41.5428,88931.0
2018-03-13 09:40:00,45.01,45.02,44.89,44.99,74622.0,41.5705,41.5798,41.4597,41.5521,74622.0
2018-03-13 09:45:00,45.0,45.03,44.88,44.97,39783.0,41.5613,41.589,41.4505,41.5336,39783.0
2018-03-13 09:50:00,44.97,45.07,44.92,45.04,37992.0,41.5336,41.6259,41.4874,41.5982,37992.0
2018-03-13 09:55:00,45.05,45.12,45.01,45.05,35141.0,41.6075,41.6721,41.5705,41.6075,35141.0
2018-03-13 10:00:00,45.07,45.18,45.04,45.16,48011.0,41.6259,41.7275,41.5982,41.7091,48011.0
2018-03-13 10:05:00,45.18,45.18,45.03,45.04,44004.0,41.7275,41.7275,41.589,41.5982,44004.0
2018-03-13 10:10:00,45.03,45.04,44.97,45.0,56744.0,41.589,41.5982,41.5336,41.5613,56744.0
2018-03-13 10:15:00,45.0,45.13,45.0,45.12,44285.0,41.5613,41.6814,41.5613,41.6721,44285.0
2018-03-13 10:20:00,45.12,45.2,45.09,45.09,56989.0,41.6721,41.746,41.6444,41.6444,56989.0
2018-03-13 10:25:00,45.09,45.09,45.01,45.04,30796.0,41.6444,41.6444,41.5705,41.5982,30796.0
2018-03-13 10:30:00,45.04,45.09,45.0,45.07,27298.0,41.5982,41.6444,41.5613,41.6259,27298.0
2018-03-13 10:35:00,45.06,45.06,44.96,45.0,29233.0,41.6167,41.6167,41.5243,41.5613,29233.0
2018-03-13 10:40:00,44.99,45.09,44.98,45.09,56462.0,41.5521,41.6444,41.5428,41.6444,56462.0
2018-03-13 10:45:00,45.09,45.1,45.02,45.06,33696.0,41.6444,41.6536,41.5798,41.6167,33696.0
2018-03-13 10:50:00,45.06,45.08,44.93,44.93,42114.0,41.6167,41.6352,41.4966,41.4966,42114.0
2018-03-13 10:55:00,44.93,44.95,44.81,44.88,40292.0,41.4966,41.5151,41.3858,41.4505,40292.0
2018-03-13 11:00:00,44.88,44.91,44.85,44.89,39922.0,41.4505,41.4782,41.4228,41.4597,39922.0
2018-03-13 11:05:00,44.9,44.92,44.81,44.85,166467.0,41.4689,41.4874,41.3858,41.4228,166467.0
2018-03-13 11:10:00,44.85,44.91,44.85,44.86,50507.0,41.4228,41.4782,41.4228,41.432,50507.0
2018-03-13 11:15:00,44.86,44.87,44.78,44.84,59107.0,41.432,41.4412,41.3581,41.4135,59107.0
2018-03-13 11:20:00,44.83,44.84,44.71,44.72,53622.0,41.4043,41.4135,41.2934,41.3027,53622.0
2018-03-13 11:25:00,44.72,44.8,44.71,44.78,60633.0,41.3027,41.3766,41.2934,41.3581,60633.0
2018-03-13 11:30:00,44.79,44.82,44.72,44.72,42347.0,41.3673,41.395,41.3027,41.3027,42347.0
2018-03-13 11:35:00,44.73,44.74,44.66,44.73,40684.0,41.3119,41.3212,41.2473,41.3119,40684.0
2018-03-13 11:40:00,44.72,44.85,44.59,44.6,168185.0,41.3027,41.4228,41.1826,41.1919,168185.0
2018-03-13 11:45:00,44.6,44.8,44.59,44.8,93548.0,41.1919,41.3766,41.1826,41.3766,93548.0
2018-03-13 11:50:00,44.8,44.87,44.76,44.84,73497.0,41.3766,41.4412,41.3396,41.4135,73497.0
2018-03-13 11:55:00,44.83,44.91,44.75,44.85,61964.0,41.4043,41.4782,41.3304,41.4228,61964.0
2018-03-13 12:00:00,44.84,44.87,44.79,44.83,49766.0,41.4135,41.4412,41.3673,41.4043,49766.0
2018-03-13 12:05:00,44.82,44.88,44.74,44.85,75311.0,41.395,41.4505,41.3212,41.4228,75311.0
2018-03-13 12:10:00,44.84,44.85,44.75,44.76,45382.0,41.4135,41.4228,41.3304,41.3396,45382.0
2018-03-13 12:15:00,44.76,44.83,44.72,44.79,52515.0,41.3396,41.4043,41.3027,41.3673,52515.0
2018-03-13 12:20:00,44.79,44.83,44.78,44.81,28768.0,41.3673,41.4043,41.3581,41.3858,28768.0
2018-03-13 12:25:00,44.8,44.85,44.79,44.84,23629.0,41.3766,41.4228,41.3673,41.4135,23629.0
2018-03-13 12:30:00,44.85,44.94,44.85,44.93,27638.0,41.4228,41.5059,41.4228,41.4966,27638.0
2018-03-13 12:35:00,44.93,44.93,44.88,44.89,45824.0,41.4966,41.4966,41.4505,41.4597,45824.0
2018-03-13 12:40:00,44.89,44.9,44.84,44.89,38532.0,41.4597,41.4689,41.4135,41.4597,38532.0
2018-03-13 12:45:00,44.88,44.9,44.82,44.82,34697.0,41.4505,41.4689,41.395,41.395,34697.0
2018-03-13 12:50:00,44.82,44.87,44.8,44.87,26800.0,41.395,41.4412,41.3766,41.4412,26800.0
2018-03-13 12:55:00,44.87,44.92,44.87,44.89,28809.0,41.4412,41.4874,41.4412,41.4597,28809.0
2018-03-13 13:00:00,44.89,45.02,44.88,45.02,25998.0,41.4597,41.5798,41.4505,41.5798,25998.0
2018-03-13 13:05:00,45.02,45.05,44.97,44.98,42951.0,41.5798,41.6075,41.5336,41.5428,42951.0
2018-03-13 13:10:00,44.98,45.08,44.96,45.07,30854.0,41.5428,41.6352,41.5243,41.6259,30854.0
2018-03-13 13:15:00,45.06,45.1,45.02,45.06,37369.0,41.6167,41.6536,41.5798,41.6167,37369.0
2018-03-13 13:20:00,45.06,45.09,45.03,45.08,44873.0,41.6167,41.6444,41.589,41.6352,44873.0
2018-03-13 13:25:00,45.08,45.12,45.01,45.01,43386.0,41.6352,41.6721,41.5705,41.5705,43386.0
2018-03-13 13:30:00,45.02,45.04,44.93,45.0,36279.0,41.5798,41.5982,41.4966,41.5613,36279.0
2018-03-13 13:35:00,45.0,45.05,45.0,45.04,64721.0,41.5613,41.6075,41.5613,41.5982,64721.0
2018-03-13 13:40:00,45.03,45.06,45.0,45.0,34070.0,41.589,41.6167,41.5613,41.5613,34070.0
2018-03-13 13:45:00,45.0,45.09,44.95,45.09,50961.0,41.5613,41.6444,41.5151,41.6444,50961.0
2018-03-13 13:50:00,45.09,45.13,45.07,45.12,34758.0,41.6444,41.6814,41.6259,41.6721,34758.0
2018-03-13 13:55:00,45.12,45.14,45.06,45.07,22962.0,41.6721,41.6906,41.6167,41.6259,22962.0
2018-03-13 14:00:00,45.06,45.1,45.03,45.04,30496.0,41.6167,41.6536,41.589,41.5982,30496.0
2018-03-13 14:05:00,45.02,45.02,44.95,45.0,53314.0,41.5798,41.5798,41.5151,41.5613,53314.0
2018-03-13 14:10:00,45.0,45.02,44.95,44.97,39456.0,41.5613,41.5798,41.5151,41.5336,39456.0
2018-03-13 14:15:00,44.96,45.05,44.96,45.0,37156.0,41.5243,41.6075,41.5243,41.5613,37156.0
2018-03-13 14:20:00,45.0,45.03,44.92,44.93,22085.0,41.5613,41.589,41.4874,41.4966,22085.0
2018-03-13 14:25:00,44.92,44.94,44.88,44.92,28686.0,41.4874,41.5059,41.4505,41.4874,28686.0
2018-03-13 14:30:00,44.93,45.02,44.9,45.0,28077.0,41.4966,41.5798,41.4689,41.5613,28077.0
2018-03-13 14:35:00,45.0,45.01,44.92,44.97,38471.0,41.5613,41.5705,41.4874,41.5336,38471.0
2018-03-13 14:40:00,44.98,44.98,44.91,44.92,31028.0,41.5428,41.5428,41.4782,41.4874,31028.0
2018-03-13 14:45:00,44.92,44.92,44.86,44.88,29914.0,41.4874,41.4874,41.432,41.4505,29914.0
2018-03-13 14:50:00,44.88,44.9,44.85,44.89,38516.0,41.4505,41.4689,41.4228,41.4597,38516.0
2018-03-13 14:55:00,44.89,44.91,44.85,44.85,48734.0,41.4597,41.4782,41.4228,41.4228,48734.0
2018-03-13 15:00:00,44.85,44.89,44.8,44.81,46503.0,41.4228,41.4597,41.3766,41.3858,46503.0
2018-03-13 15:05:00,44.8,44.86,44.79,44.86,54393.0,41.3766,41.432,41.3673,41.432,54393.0
2018-03-13 15:10:00,44.86,44.92,44.86,44.88,61404.0,41.432,41.4874,41.432,41.4505,61404.0
2018-03-13 15:15:00,44.88,44.88,44.81,44.81,43813.0,41.4505,41.4505,41.3858,41.3858,43813.0
2018-03-13 15:20:00,44.82,44.84,44.77,44.78,54734.0,41.395,41.4135,41.3489,41.3581,54734.0
2018-03-13 15:25:00,44.79,44.79,44.71,44.72,87618.0,41.3673,41.3673,41.2934,41.3027,87618.0
2018-03-13 15:30:00,44.72,44.75,44.66,44.7,59754.0,41.3027,41.3304,41.2473,41.2842,59754.0
2018-03-13 15:35:00,44.69,44.75,44.67,44.68,76188.0,41.275,41.3304,41.2565,41.2657,76188.0
2018-03-13 15:40:00,44.68,44.69,44.65,44.66,100852.0,41.2657,41.275,41.238,41.2473,100852.0
2018-03-13 15:45:00,44.67,44.69,44.62,44.65,114429.0,41.2565,41.275,41.2103,41.238,114429.0
2018-03-13 15:50:00,44.65,44.77,44.65,44.75,141712.0,41.238,41.3489,41.238,41.3304,141712.0
2018-03-13 15:55:00,44.76,44.79,44.73,44.76,273446.0,41.3396,41.3673,41.3119,41.3396,273446.0
2018-03-14 09:30:00,45.08,45.08,44.64,44.67,84867.0,41.6352,41.6352,41.2288,41.2565,84867.0
2018-03-14 09:35:00,44.65,44.72,44.51,44.56,24900.0,41.238,41.3027,41.1087,41.1549,24900.0
2018-03-14 09:40:00,44.53,44.62,44.47,44.55,32442.0,41.1272,41.2103,41.0718,41.1457,32442.0
2018-03-14 09:45:00,44.52,44.55,44.42,44.45,19996.0,41.118,41.1457,41.0256,41.0533,19996.0
2018-03-14 09:50:00,44.45,44.53,44.44,44.46,30322.0,41.0533,41.1272,41.0441,41.0626,30322.0
2018-03-14 09:55:00,44.45,44.48,44.39,44.44,22680.0,41.0533,41.081,40.9979,41.0441,22680.0
2018-03-14 10:00:00,44.45,44.54,44.43,44.54,18874.0,41.0533,41.1364,41.0348,41.1364,18874.0
2018-03-14 10:05:00,44.54,44.58,44.44,44.45,20750.0,41.1364,41.1734,41.0441,41.0533,20750.0
2018-03-14 10:10:00,44.45,44.48,44.41,44.44,33818.0,41.0533,41.081,41.0164,41.0441,33818.0
2018-03-14 10:15:00,44.42,44.49,44.39,44.48,30480.0,41.0256,41.0903,40.9979,41.081,30480.0
2018-03-14 10:20:00,44.48,44.5,44.39,44.43,24290.0,41.081,41.0995,40.9979,41.0348,24290.0
2018-03-14 10:25:00,44.42,44.44,44.36,44.42,24901.0,41.0256,41.0441,40.9702,41.0256,24901.0
2018-03-14 10:30:00,44.41,44.47,44.4,44.47,17777.0,41.0164,41.0718,41.0071,41.0718,17777.0
2018-03-14 10:35:00,44.47,44.47,44.42,44.43,17646.0,41.0718,41.0718,41.0256,41.0348,17646.0
2018-03-14 10:40:00,44.43,44.43,44.36,44.38,30227.0,41.0348,41.0348,40.9702,40.9887,30227.0
2018-03-14 10:45:00,44.39,44.42,44.36,44.38,19594.0,40.9979,41.0256,40.9702,40.9887,19594.0
2018-03-14 10:50:00,44.37,44.38,44.33,44.37,24167.0,40.9794,40.9887,40.9425,40.9794,24167.0
2018-03-14 10:55:00,44.38,44.45,44.36,44.45,24586.0,40.9887,41.0533,40.9702,41.0533,24586.0
2018-03-14 11:00:00,44.46,44.51,44.46,44.48,36165.0,41.0626,41.1087,41.0626,41.081,36165.0
2018-03-14 11:05:00,44.48,44.53,44.47,44.51,28583.0,41.081,41.1272,41.0718,41.1087,28583.0
2018-03-14 11:10:00,44.51,44.51,44.43,44.43,35723.0,41.1087,41.1087,41.0348,41.0348,35723.0
2018-03-14 11:15:00,44.43,44.43,44.39,44.41,33616.0,41.0348,41.0348,40.9979,41.0164,33616.0
2018-03-14 11:20:00,44.41,44.41,44.25,44.3,51516.0,41.0164,41.0164,40.8686,40.9148,51516.0
2018-03-14 11:25:00,44.3,44.33,44.26,44.29,29694.0,40.9148,40.9425,40.8778,40.9055,29694.0
2018-03-14 11:30:00,44.29,44.41,44.29,44.38,42841.0,40.9055,41.0164,40.9055,40.9887,42841.0
2018-03-14 11:35:00,44.38,44.38,44.24,44.28,67509.0,40.9887,40.9887,40.8594,40.8963,67509.0
2018-03-14 11:40:00,44.28,44.34,44.25,44.28,46373.0,40.8963,40.9517,40.8686,40.8963,46373.0
2018-03-14 11:45:00,44.29,44.33,44.24,44.33,28650.0,40.9055,40.9425,40.8594,40.9425,28650.0
2018-03-14 11:50:00,44.32,44.43,44.32,44.35,25778.0,40.9333,41.0348,40.9333,40.961,25778.0
2018-03-14 11:55:00,44.37,44.4,44.27,44.29,20893.0,40.9794,41.0071,40.8871,40.9055,20893.0
2018-03-14 12:00:00,44.3,44.33,44.24,44.27,14312.0,40.9148,40.9425,40.8594,40.8871,14312.0
2018-03-14 12:05:00,44.27,44.27,44.2,44.21,15521.0,40.8871,40.8871,40.8224,40.8317,15521.0
2018-03-14 12:10:00,44.2,44.24,44.2,44.22,20533.0,40.8224,40.8594,40.8224,40.8409,20533.0
2018-03-14 12:15:00,44.22,44.32,44.22,44.3,31697.0,40.8409,40.9333,40.8409,40.9148,31697.0
2018-03-14 12:20:00,44.29,44.32,44.27,44.27,17842.0,40.9055,40.9333,40.8871,40.8871,17842.0
2018-03-14 12:25:00,44.28,44.3,44.24,44.3,14796.0,40.8963,40.9148,40.8594,40.9148,14796.0
2018-03-14 12:30:00,44.31,44.35,44.3,44.34,9600.0,40.924,40.961,40.9148,40.9517,9600.0
2018-03-14 12:35:00,44.34,44.4,44.34,44.34,9698.0,40.9517,41.0071,40.9517,40.9517,9698.0
2018-03-14 12:40:00,44.34,44.36,44.33,44.34,13480.0,40.9517,40.9702,40.9425,40.9517,13480.0
2018-03-14 12:45:00,44.34,44.39,44.3,44.38,26582.0,40.9517,40.9979,40.9148,40.9887,26582.0
2018-03-14 12:50:00,44.38,44.38,44.32,44.35,16463.0,40.9887,40.9887,40.9333,40.961,16463.0
2018-03-14 12:55:00,44.37,44.38,44.3,44.33,12550.0,40.9794,40.9887,40.9148,40.9425,12550.0
2018-03-14 13:00:00,44.32,44.32,44.24,44.31,27086.0,40.9333,40.9333,40.8594,40.924,27086.0
2018-03-14 13:05:00,44.3,44.32,44.26,44.26,16000.0,40.9148,40.9333,40.8778,40.8778,16000.0
2018-03-14 13:10:00,44.26,44.26,44.2,44.22,12361.0,40.8778,40.8778,40.8224,40.8409,12361.0
2018-03-14 13:15:00,44.21,44.26,44.2,44.25,20599.0,40.8317,40.8778,40.8224,40.8686,20599.0
2018-03-14 13:20:00,44.24,44.26,44.21,44.26,13261.0,40.8594,40.8778,40.8317,40.8778,13261.0
2018-03-14 13:25:00,44.25,44.32,44.24,44.32,16246.0,40.8686,40.9333,40.8594,40.9333,16246.0
2018-03-14 13:30:00,44.33,44.41,44.33,44.38,25555.0,40.9425,41.0164,40.9425,40.9887,25555.0
2018-03-14 13:35:00,44.38,44.42,44.38,44.41,9932.0,40.9887,41.0256,40.9887,41.0164,9932.0
2018-03-14 13:40:00,44.42,44.46,44.41,44.41,9884.0,41.0256,41.0626,41.0164,41.0164,9884.0
2018-03-14 13:45:00,44.42,44.5,44.42,44.48,65739.0,41.0256,41.0995,41.0256,41.081,65739.0
2018-03-14 13:50:00,44.48,44.52,44.45,44.48,27090.0,41.081,41.118,41.0533,41.081,27090.0
2018-03-14 13:55:00,44.48,44.48,44.4,44.42,24043.0,41.081,41.081,41.0071,41.0256,24043.0
2018-03-14 14:00:00,44.42,44.42,44.34,44.39,51257.0,41.0256,41.0256,40.9517,40.9979,51257.0
2018-03-14 14:05:00,44.38,44.45,44.36,44.45,17410.0,40.9887,41.0533,40.9702,41.0533,17410.0
2018-03-14 14:10:00,44.45,44.45,44.39,44.42,19020.0,41.0533,41.0533,40.9979,41.0256,19020.0
2018-03-14 14:15:00,44.41,44.46,44.34,44.35,26206.0,41.0164,41.0626,40.9517,40.961,26206.0
2018-03-14 14:20:00,44.36,44.44,44.35,44.44,25552.0,40.9702,41.0441,40.961,41.0441,25552.0
2018-03-14 14:25:00,44.43,44.44,44.37,44.39,16500.0,41.0348,41.0441,40.9794,40.9979,16500.0
2018-03-14 14:30:00,44.39,44.45,44.38,44.44,17277.0,40.9979,41.0533,40.9887,41.0441,17277.0
2018-03-14 14:35:00,44.45,44.46,44.35,44.38,31857.0,41.0533,41.0626,40.961,40.9887,31857.0
2018-03-14 14:40:00,44.37,44.4,44.32,44.32,59426.0,40.9794,41.0071,40.9333,40.9333,59426.0
2018-03-14 14:45:00,44.32,44.39,44.29,44.38,33080.0,40.9333,40.9979,40.9055,40.9887,33080.0
2018-03-14 14:50:00,44.39,44.42,44.36,44.36,46369.0,40.9979,41.0256,40.9702,40.9702,46369.0
2018-03-14 14:55:00,44.36,44.42,44.33,44.4,27452.0,40.9702,41.0256,40.9425,41.0071,27452.0
2018-03-14 15:00:00,44.41,44.42,44.36,44.37,19582.0,41.0164,41.0256,40.9702,40.9794,19582.0
2018-03-14 15:05:00,44.37,44.39,44.34,44.34,29929.0,40.9794,40.9979,40.9517,40.9517,29929.0
2018-03-14 15:10:00,44.34,44.39,44.34,44.39,78034.0,40.9517,40.9979,40.9517,40.9979,78034.0
2018-03-14 15:15:00,44.39,44.48,44.39,44.46,82092.0,40.9979,41.081,40.9979,41.0626,82092.0
2018-03-14 15:20:00,44.46,44.52,44.42,44.52,85928.0,41.0626,41.118,41.0256,41.118,85928.0
2018-03-14 15:25:00,44.51,44.55,44.46,44.46,127997.0,41.1087,41.1457,41.0626,41.0626,127997.0
2018-03-14 15:30:00,44.46,44.51,44.41,44.43,79060.0,41.0626,41.1087,41.0164,41.0348,79060.0
2018-03-14 15:35:00,44.43,44.45,44.35,44.36,127662.0,41.0348,41.0533,40.961,40.9702,127662.0
2018-03-14 15:40:00,44.36,44.36,44.28,44.29,88936.0,40.9702,40.9702,40.8963,40.9055,88936.0
2018-03-14 15:45:00,44.28,44.35,44.27,44.35,114146.0,40.8963,40.961,40.8871,40.961,114146.0
2018-03-14 15:50:00,44.34,44.39,44.28,44.38,129257.0,40.9517,40.9979,40.8963,40.9887,129257.0
2018-03-14 15:55:00,44.37,44.4,44.35,44.38,272235.0,40.9794,41.0071,40.961,40.9887,272235.0
2018-03-15 09:30:00,44.39,44.52,44.24,44.37,45418.0,40.9979,41.118,40.8594,40.9794,45418.0
2018-03-15 09:35:00,44.36,44.42,44.25,44.28,13690.0,40.9702,41.0256,40.8686,40.8963,13690.0
2018-03-15 09:40:00,44.25,44.29,44.18,44.2,12828.0,40.8686,40.9055,40.8039,40.8224,12828.0
2018-03-15 09:45:00,44.21,44.24,44.08,44.1,19265.0,40.8317,40.8594,40.7116,40.7301,19265.0
2018-03-15 09:50:00,44.08,44.1,43.98,44.06,28109.0,40.7116,40.7301,40.6192,40.6931,28109.0
2018-03-15 09:55:00,44.07,44.1,43.93,43.96,28981.0,40.7024,40.7301,40.5731,40.6008,28981.0
2018-03-15 10:00:00,43.98,43.99,43.84,43.93,27967.0,40.6192,40.6285,40.4899,40.5731,27967.0
2018-03-15 10:05:00,43.95,44.08,43.95,44.08,15934.0,40.5915,40.7116,40.5915,40.7116,15934.0
2018-03-15 10:10:00,44.08,44.16,43.97,44.0,16986.0,40.7116,40.7855,40.61,40.6377,16986.0
2018-03-15 10:15:00,44.0,44.03,43.9,43.9,14587.0,40.6377,40.6654,40.5453,40.5453,14587.0
2018-03-15 10:20:00,43.92,44.02,43.9,43.9,14412.0,40.5638,40.6562,40.5453,40.5453,14412.0
2018-03-15 10:25:00,43.89,43.95,43.89,43.89,12977.0,40.5361,40.5915,40.5361,40.5361,12977.0
2018-03-15 10:30:00,43.91,43.98,43.81,43.84,25678.0,40.5546,40.6192,40.4622,40.4899,25678.0
2018-03-15 10:35:00,43.84,43.85,43.74,43.76,22586.0,40.4899,40.4992,40.3976,40.416,22586.0
2018-03-15 10:40:00,43.76,43.84,43.76,43.79,11724.0,40.416,40.4899,40.416,40.4438,11724.0
2018-03-15 10:45:00,43.79,43.89,43.77,43.84,17622.0,40.4438,40.5361,40.4253,40.4899,17622.0
2018-03-15 10:50:00,43.83,43.86,43.74,43.77,27879.0,40.4807,40.5084,40.3976,40.4253,27879.0
2018-03-15 10:55:00,43.77,43.86,43.77,43.81,67331.0,40.4253,40.5084,40.4253,40.4622,67331.0
2018-03-15 11:00:00,43.82,43.85,43.79,43.83,30176.0,40.4715,40.4992,40.4438,40.4807,30176.0
2018-03-15 11:05:00,43.82,43.85,43.68,43.7,84389.0,40.4715,40.4992,40.3422,40.3606,84389.0
2018-03-15 11:10:00,43.7,43.73,43.63,43.68,29297.0,40.3606,40.3883,40.296,40.3422,29297.0
2018-03-15 11:15:00,43.68,43.77,43.63,43.64,34050.0,40.3422,40.4253,40.296,40.3052,34050.0
2018-03-15 11:20:00,43.65,43.67,43.55,43.57,23766.0,40.3144,40.3329,40.2221,40.2406,23766.0
2018-03-15 11:25:00,43.57,43.68,43.54,43.65,39856.0,40.2406,40.3422,40.2129,40.3144,39856.0
2018-03-15 11:30:00,43.65,43.65,43.51,43.65,31231.0,40.3144,40.3144,40.1851,40.3144,31231.0
2018-03-15 11:35:00,43.64,43.65,43.57,43.63,21792.0,40.3052,40.3144,40.2406,40.296,21792.0
2018-03-15 11:40:00,43.62,43.62,43.46,43.46,45605.0,40.2867,40.2867,40.139,40.139,45605.0
2018-03-15 11:45:00,43.47,43.51,43.38,43.38,46742.0,40.1482,40.1851,40.0651,40.0651,46742.0
2018-03-15 11:50:00,43.37,43.45,43.34,43.4,29114.0,40.0558,40.1297,40.0281,40.0836,29114.0
2018-03-15 11:55:00,43.4,43.49,43.38,43.46,20220.0,40.0836,40.1667,40.0651,40.139,20220.0
2018-03-15 12:00:00,43.47,43.48,43.43,43.44,21760.0,40.1482,40.1574,40.1113,40.1205,21760.0
2018-03-15 12:05:00,43.45,43.48,43.4,43.43,30084.0,40.1297,40.1574,40.0836,40.1113,30084.0
2018-03-15 12:10:00,43.44,43.44,43.35,43.36,24435.0,40.1205,40.1205,40.0374,40.0466,24435.0
2018-03-15 12:15:00,43.37,43.48,43.36,43.48,33577.0,40.0558,40.1574,40.0466,40.1574,33577.0
2018-03-15 12:20:00,43.48,43.49,43.35,43.36,22580.0,40.1574,40.1667,40.0374,40.0466,22580.0
2018-03-15 12:25:00,43.35,43.41,43.33,43.37,36337.0,40.0374,40.0928,40.0189,40.0558,36337.0
2018-03-15 12:30:00,43.37,43.44,43.33,43.42,47719.0,40.0558,40.1205,40.0189,40.102,47719.0
2018-03-15 12:35:00,43.43,43.44,43.36,43.36,23698.0,40.1113,40.1205,40.0466,40.0466,23698.0
2018-03-15 12:40:00,43.36,43.42,43.33,43.4,23326.0,40.0466,40.102,40.0189,40.0836,23326.0
2018-03-15 12:45:00,43.4,43.4,43.28,43.33,35792.0,40.0836,40.0836,39.9727,40.0189,35792.0
2018-03-15 12:50:00,43.33,43.37,43.3,43.37,23890.0,40.0189,40.0558,39.9912,40.0558,23890.0
2018-03-15 12:55:00,43.36,43.38,43.34,43.35,19371.0,40.0466,40.0651,40.0281,40.0374,19371.0
2018-03-15 13:00:00,43.34,43.43,43.33,43.43,25524.0,40.0281,40.1113,40.0189,40.1113,25524.0
2018-03-15 13:05:00,43.43,43.44,43.39,43.43,17900.0,40.1113,40.1205,40.0743,40.1113,17900.0
2018-03-15 13:10:00,43.42,43.42,43.4,43.41,13726.0,40.102,40.102,40.0836,40.0928,13726.0
2018-03-15 13:15:00,43.41,43.44,43.37,43.42,39427.0,40.0928,40.1205,40.0558,40.102,39427.0
2018-03-15 13:20:00,43.41,43.44,43.37,43.37,16663.0,40.0928,40.1205,40.0558,40.0558,16663.0
2018-03-15 13:25:00,43.38,43.38,43.34,43.36,9384.0,40.0651,40.0651,40.0281,40.0466,9384.0
2018-03-15 13:30:00,43.35,43.4,43.35,43.38,9803.0,40.0374,40.0836,40.0374,40.0651,9803.0
2018-03-15 13:35:00,43.39,43.4,43.36,43.39,6400.0,40.0743,40.0836,40.0466,40.0743,6400.0
2018-03-15 13:40:00,43.4,43.48,43.36,43.48,28368.0,40.0836,40.1574,40.0466,40.1574,28368.0
2018-03-15 13:45:00,43.48,43.55,43.44,43.5,24866.0,40.1574,40.2221,40.1205,40.1759,24866.0
2018-03-15 13:50:00,43.52,43.52,43.43,43.44,23300.0,40.1944,40.1944,40.1113,40.1205,23300.0
2018-03-15 13:55:00,43.44,43.44,43.28,43.29,13017.0,40.1205,40.1205,39.9727,39.982,13017.0
2018-03-15 14:00:00,43.28,43.29,43.21,43.27,28528.0,39.9727,39.982,39.9081,39.9635,28528.0
2018-03-15 14:05:00,43.27,43.33,43.24,43.33,18634.0,39.9635,40.0189,39.9358,40.0189,18634.0
2018-03-15 14:10:00,43.32,43.34,43.3,43.33,16508.0,40.0097,40.0281,39.9912,40.0189,16508.0
2018-03-15 14:15:00,43.34,43.41,43.34,43.37,13466.0,40.0281,40.0928,40.0281,40.0558,13466.0
2018-03-15 14:20:00,43.35,43.41,43.33,43.34,12164.0,40.0374,40.0928,40.0189,40.0281,12164.0
2018-03-15 14:25:00,43.35,43.41,43.33,43.39,20248.0,40.0374,40.0928,40.0189,40.0743,20248.0
2018-03-15 14:30:00,43.39,43.43,43.39,43.41,12486.0,40.0743,40.1113,40.0743,40.0928,12486.0
2018-03-15 14:35:00,43.4,43.42,43.36,43.36,26036.0,40.0836,40.102,40.0466,40.0466,26036.0
2018-03-15 14:40:00,43.36,43.39,43.32,43.33,30024.0,40.0466,40.0743,40.0097,40.0189,30024.0
2018-03-15 14:45:00,43.33,43.36,43.31,43.31,14793.0,40.0189,40.0466,40.0004,40.0004,14793.0
2018-03-15 14:50:00,43.32,43.36,43.31,43.36,26498.0,40.0097,40.0466,40.0004,40.0466,26498.0
2018-03-15 14:55:00,43.36,43.42,43.35,43.4,17607.0,40.0466,40.102,40.0374,40.0836,17607.0
2018-03-15 15:00:00,43.39,43.43,43.36,43.42,14640.0,40.0743,40.1113,40.0466,40.102,14640.0
2018-03-15 15:05:00,43.43,43.46,43.37,43.44,23606.0,40.1113,40.139,40.0558,40.1205,23606.0
2018-03-15 15:10:00,43.45,43.45,43.38,43.38,33193.0,40.1297,40.1297,40.0651,40.0651,33193.0
2018-03-15 15:15:00,43.39,43.41,43.35,43.38,23643.0,40.0743,40.0928,40.0374,40.0651,23643.0
2018-03-15 15:20:00,43.39,43.43,43.37,43.41,26683.0,40.0743,40.1113,40.0558,40.0928,26683.0
2018-03-15 15:25:00,43.4,43.43,43.4,43.42,18637.0,40.0836,40.1113,40.0836,40.102,18637.0
2018-03-15 15:30:00,43.41,43.43,43.39,43.41,40811.0,40.0928,40.1113,40.0743,40.0928,40811.0
2018-03-15 15:35:00,43.41,43.44,43.39,43.4,40342.0,40.0928,40.1205,40.0743,40.0836,40342.0
2018-03-15 15:40:00,43.4,43.45,43.39,43.41,49380.0,40.0836,40.1297,40.0743,40.0928,49380.0
2018-03-15 15:45:00,43.41,43.49,43.4,43.48,99593.0,40.0928,40.1667,40.0836,40.1574,99593.0
2018-03-15 15:50:00,43.48,43.48,43.45,43.46,60439.0,40.1574,40.1574,40.1297,40.139,60439.0
2018-03-15 15:55:00,43.46,43.5,43.45,43.45,162471.0,40.139,40.1759,40.1297,40.1297,162471.0
2018-03-16 09:30:00,43.38,43.49,43.31,43.35,260055.0,40.0651,40.1667,40.0004,40.0374,260055.0
2018-03-16 09:35:00,43.35,43.51,43.33,43.44,25866.0,40.0374,40.1851,40.0189,40.1205,25866.0
2018-03-16 09:40:00,43.47,43.47,43.26,43.42,25083.0,40.1482,40.1482,39.9543,40.102,25083.0
2018-03-16 09:45:00,43.42,43.54,43.4,43.5,13462.0,40.102,40.2129,40.0836,40.1759,13462.0
2018-03-16 09:50:00,43.52,43.52,43.34,43.34,13019.0,40.1944,40.1944,40.0281,40.0281,13019.0
2018-03-16 09:55:00,43.35,43.41,43.26,43.26,12075.0,40.0374,40.0928,39.9543,39.9543,12075.0
2018-03-16 10:00:00,43.25,43.37,43.23,43.32,7334.0,39.945,40.0558,39.9265,40.0097,7334.0
2018-03-16 10:05:00,43.35,43.39,43.33,43.34,6181.0,40.0374,40.0743,40.0189,40.0281,6181.0
2018-03-16 10:10:00,43.33,43.39,43.32,43.33,11273.0,40.0189,40.0743,40.0097,40.0189,11273.0
2018-03-16 10:15:00,43.32,43.37,43.24,43.34,12168.0,40.0097,40.0558,39.9358,40.0281,12168.0
2018-03-16 10:20:00,43.34,43.48,43.34,43.45,17005.0,40.0281,40.1574,40.0281,40.1297,17005.0
2018-03-16 10:25:00,43.47,43.6,43.47,43.6,12897.0,40.1482,40.2683,40.1482,40.2683,12897.0
2018-03-16 10:30:00,43.57,43.68,43.57,43.63,11144.0,40.2406,40.3422,40.2406,40.296,11144.0
2018-03-16 10:35:00,43.64,43.72,43.64,43.7,8720.0,40.3052,40.3791,40.3052,40.3606,8720.0
2018-03-16 10:40:00,43.69,43.7,43.62,43.62,14977.0,40.3514,40.3606,40.2867,40.2867,14977.0
2018-03-16 10:45:00,43.62,43.7,43.59,43.68,15779.0,40.2867,40.3606,40.259,40.3422,15779.0
2018-03-16 10:50:00,43.68,43.73,43.66,43.71,19326.0,40.3422,40.3883,40.3237,40.3699,19326.0
2018-03-16 10:55:00,43.71,43.72,43.68,43.72,13319.0,40.3699,40.3791,40.3422,40.3791,13319.0
2018-03-16 11:00:00,43.71,43.8,43.69,43.8,12820.0,40.3699,40.453,40.3514,40.453,12820.0
2018-03-16 11:05:00,43.81,43.87,43.77,43.86,21723.0,40.4622,40.5176,40.4253,40.5084,21723.0
2018-03-16 11:10:00,43.86,43.95,43.85,43.94,64328.0,40.5084,40.5915,40.4992,40.5823,64328.0
2018-03-16 11:15:00,43.93,43.96,43.83,43.84,22383.0,40.5731,40.6008,40.4807,40.4899,22383.0
2018-03-16 11:20:00,43.84,43.91,43.82,43.87,14925.0,40.4899,40.5546,40.4715,40.5176,14925.0
2018-03-16 11:25:00,43.87,43.96,43.86,43.94,9315.0,40.5176,40.6008,40.5084,40.5823,9315.0
2018-03-16 11:30:00,43.95,43.96,43.88,43.92,17695.0,40.5915,40.6008,40.5269,40.5638,17695.0
2018-03-16 11:35:00,43.93,43.97,43.86,43.87,30469.0,40.5731,40.61,40.5084,40.5176,30469.0
2018-03-16 11:40:00,43.87,43.89,43.82,43.89,26942.0,40.5176,40.5361,40.4715,40.5361,26942.0
2018-03-16 11:45:00,43.89,43.91,43.83,43.83,10961.0,40.5361,40.5546,40.4807,40.4807,10961.0
2018-03-16 11:50:00,43.84,43.86,43.79,43.79,16464.0,40.4899,40.5084,40.4438,40.4438,16464.0
2018-03-16 11:55:00,43.77,43.81,43.76,43.77,13401.0,40.4253,40.4622,40.416,40.4253,13401.0
2018-03-16 12:00:00,43.76,43.78,43.73,43.75,13936.0,40.416,40.4345,40.3883,40.4068,13936.0
2018-03-16 12:05:00,43.75,43.77,43.73,43.74,15770.0,40.4068,40.4253,40.3883,40.3976,15770.0
2018-03-16 12:10:00,43.74,43.75,43.65,43.73,15109.0,40.3976,40.4068,40.3144,40.3883,15109.0
2018-03-16 12:15:00,43.73,43.81,43.72,43.76,10514.0,40.3883,40.4622,40.3791,40.416,10514.0
2018-03-16 12:20:00,43.77,43.81,43.76,43.77,10253.0,40.4253,40.4622,40.416,40.4253,10253.0
2018-03-16 12:25:00,43.75,43.84,43.75,43.83,11812.0,40.4068,40.4899,40.4068,40.4807,11812.0
2018-03-16 12:30:00,43.82,43.85,43.8,43.83,11119.0,40.4715,40.4992,40.453,40.4807,11119.0
2018-03-16 12:35:00,43.83,43.88,43.83,43.84,11268.0,40.4807,40.5269,40.4807,40.4899,11268.0
2018-03-16 12:40:00,43.84,43.84,43.78,43.82,8200.0,40.4899,40.4899,40.4345,40.4715,8200.0
2018-03-16 12:45:00,43.83,43.88,43.82,43.86,7679.0,40.4807,40.5269,40.4715,40.5084,7679.0
2018-03-16 12:50:00,43.88,43.88,43.84,43.87,10706.0,40.5269,40.5269,40.4899,40.5176,10706.0
2018-03-16 12:55:00,43.86,43.86,43.8,43.84,9566.0,40.5084,40.5084,40.453,40.4899,9566.0
2018-03-16 13:00:00,43.83,43.84,43.82,43.84,6301.0,40.4807,40.4899,40.4715,40.4899,6301.0
2018-03-16 13:05:00,43.84,43.86,43.81,43.83,6994.0,40.4899,40.5084,40.4622,40.4807,6994.0
2018-03-16 13:10:00,43.81,43.84,43.76,43.77,6665.0,40.4622,40.4899,40.416,40.4253,6665.0
2018-03-16 13:15:00,43.75,43.77,43.7,43.71,5842.0,40.4068,40.4253,40.3606,40.3699,5842.0
2018-03-16 13:20:00,43.71,43.71,43.68,43.69,6955.0,40.3699,40.3699,40.3422,40.3514,6955.0
2018-03-16 13:25:00,43.67,43.7,43.66,43.66,11621.0,40.3329,40.3606,40.3237,40.3237,11621.0
2018-03-16 13:30:00,43.66,43.72,43.65,43.68,13961.0,40.3237,40.3791,40.3144,40.3422,13961.0
2018-03-16 13:35:00,43.69,43.75,43.69,43.74,8000.0,40.3514,40.4068,40.3514,40.3976,8000.0
2018-03-16 13:40:00,43.74,43.75,43.68,43.69,26513.0,40.3976,40.4068,40.3422,40.3514,26513.0
2018-03-16 13:45:00,43.69,43.72,43.66,43.69,18963.0,40.3514,40.3791,40.3237,40.3514,18963.0
2018-03-16 13:50:00,43.7,43.72,43.66,43.67,11027.0,40.3606,40.3791,40.3237,40.3329,11027.0
2018-03-16 13:55:00,43.68,43.72,43.66,43.71,13465.0,40.3422,40.3791,40.3237,40.3699,13465.0
2018-03-16 14:00:00,43.72,43.73,43.69,43.71,12776.0,40.3791,40.3883,40.3514,40.3699,12776.0
2018-03-16 14:05:00,43.71,43.71,43.65,43.69,13105.0,40.3699,40.3699,40.3144,40.3514,13105.0
2018-03-16 14:10:00,43.69,43.73,43.68,43.73,5400.0,40.3514,40.3883,40.3422,40.3883,5400.0
2018-03-16 14:15:00,43.73,43.77,43.72,43.72,7549.0,40.3883,40.4253,40.3791,40.3791,7549.0
2018-03-16 14:20:00,43.72,43.75,43.71,43.74,5800.0,40.3791,40.4068,40.3699,40.3976,5800.0
2018-03-16 14:25:00,43.74,43.76,43.72,43.72,8390.0,40.3976,40.416,40.3791,40.3791,8390.0
2018-03-16 14:30:00,43.73,43.75,43.71,43.74,14941.0,40.3883,40.4068,40.3699,40.3976,14941.0
2018-03-16 14:35:00,43.75,43.78,43.75,43.75,18010.0,40.4068,40.4345,40.4068,40.4068,18010.0
2018-03-16 14:40:00,43.75,43.76,43.71,43.71,10249.0,40.4068,40.416,40.3699,40.3699,10249.0
2018-03-16 14:45:00,43.7,43.71,43.65,43.67,8300.0,40.3606,40.3699,40.3144,40.3329,8300.0
2018-03-16 14:50:00,43.68,43.75,43.68,43.68,11474.0,40.3422,40.4068,40.3422,40.3422,11474.0
2018-03-16 14:55:00,43.69,43.71,43.67,43.69,9562.0,40.3514,40.3699,40.3329,40.3514,9562.0
2018-03-16 15:00:00,43.7,43.75,43.69,43.71,12005.0,40.3606,40.4068,40.3514,40.3699,12005.0
2018-03-16 15:05:00,43.72,43.73,43.69,43.73,10109.0,40.3791,40.3883,40.3514,40.3883,10109.0
2018-03-16 15:10:00,43.73,43.75,43.72,43.74,8700.0,40.3883,40.4068,40.3791,40.3976,8700.0
2018-03-16 15:15:00,43.73,43.76,43.7,43.75,10041.0,40.3883,40.416,40.3606,40.4068,10041.0
2018-03-16 15:20:00,43.75,43.77,43.72,43.76,17830.0,40.4068,40.4253,40.3791,40.416,17830.0
2018-03-16 15:25:00,43.76,43.78,43.73,43.75,22475.0,40.416,40.4345,40.3883,40.4068,22475.0
2018-03-16 15:30:00,43.76,43.79,43.75,43.79,27689.0,40.416,40.4438,40.4068,40.4438,27689.0
2018-03-16 15:35:00,43.79,43.81,43.78,43.8,49540.0,40.4438,40.4622,40.4345,40.453,49540.0
2018-03-16 15:40:00,43.8,43.83,43.8,43.8,44012.0,40.453,40.4807,40.453,40.453,44012.0
2018-03-16 15:45:00,43.8,43.84,43.77,43.84,48598.0,40.453,40.4899,40.4253,40.4899,48598.0
2018-03-16 15:50:00,43.84,43.85,43.8,43.8,54407.0,40.4899,40.4992,40.453,40.453,54407.0
2018-03-16 15:55:00,43.8,43.85,43.75,43.76,252934.0,40.453,40.4992,40.4068,40.416,252934.0
2018-03-19 09:30:00,43.62,43.67,43.41,43.61,33138.0,40.2867,40.3329,40.0928,40.2775,33138.0
2018-03-19 09:35:00,43.61,43.68,43.57,43.6,11896.0,40.2775,40.3422,40.2406,40.2683,11896.0
2018-03-19 09:40:00,43.6,43.62,43.45,43.51,16148.0,40.2683,40.2867,40.1297,40.1851,16148.0
2018-03-19 09:45:00,43.48,43.48,43.36,43.36,17161.0,40.1574,40.1574,40.0466,40.0466,17161.0
2018-03-19 09:50:00,43.37,43.47,43.36,43.47,11118.0,40.0558,40.1482,40.0466,40.1482,11118.0
2018-03-19 09:55:00,43.46,43.64,43.45,43.62,6325.0,40.139,40.3052,40.1297,40.2867,6325.0
2018-03-19 10:00:00,43.62,43.65,43.51,43.54,15013.0,40.2867,40.3144,40.1851,40.2129,15013.0
2018-03-19 10:05:00,43.54,43.57,43.37,43.37,21352.0,40.2129,40.2406,40.0558,40.0558,21352.0
2018-03-19 10:10:00,43.36,43.44,43.34,43.42,21358.0,40.0466,40.1205,40.0281,40.102,21358.0
2018-03-19 10:15:00,43.41,43.42,43.32,43.36,17126.0,40.0928,40.102,40.0097,40.0466,17126.0
2018-03-19 10:20:00,43.37,43.42,43.32,43.37,18893.0,40.0558,40.102,40.0097,40.0558,18893.0
2018-03-19 10:25:00,43.38,43.42,43.37,43.39,22955.0,40.0651,40.102,40.0558,40.0743,22955.0
2018-03-19 10:30:00,43.4,43.5,43.39,43.48,6590.0,40.0836,40.1759,40.0743,40.1574,6590.0
2018-03-19 10:35:00,43.48,43.58,43.47,43.54,11433.0,40.1574,40.2498,40.1482,40.2129,11433.0
2018-03-19 10:40:00,43.55,43.56,43.38,43.4,18418.0,40.2221,40.2313,40.0651,40.0836,18418.0
2018-03-19 10:45:00,43.39,43.41,43.33,43.36,22205.0,40.0743,40.0928,40.0189,40.0466,22205.0
2018-03-19 10:50:00,43.36,43.38,43.26,43.27,18900.0,40.0466,40.0651,39.9543,39.9635,18900.0
2018-03-19 10:55:00,43.29,43.31,43.2,43.31,13721.0,39.982,40.0004,39.8988,40.0004,13721.0
2018-03-19 11:00:00,43.31,43.35,43.27,43.31,26071.0,40.0004,40.0374,39.9635,40.0004,26071.0
2018-03-19 11:05:00,43.3,43.38,43.3,43.38,8494.0,39.9912,40.0651,39.9912,40.0651,8494.0
2018-03-19 11:10:00,43.38,43.38,43.25,43.26,11226.0,40.0651,40.0651,39.945,39.9543,11226.0
2018-03-19 11:15:00,43.25,43.31,43.22,43.29,18041.0,39.945,40.0004,39.9173,39.982,18041.0
2018-03-19 11:20:00,43.3,43.3,43.2,43.2,27806.0,39.9912,39.9912,39.8988,39.8988,27806.0
2018-03-19 11:25:00,43.2,43.26,43.19,43.26,19923.0,39.8988,39.9543,39.8896,39.9543,19923.0
2018-03-19 11:30:00,43.25,43.29,43.22,43.24,19732.0,39.945,39.982,39.9173,39.9358,19732.0
2018-03-19 11:35:00,43.23,43.27,43.2,43.23,15982.0,39.9265,39.9635,39.8988,39.9265,15982.0
2018-03-19 11:40:00,43.23,43.29,43.19,43.27,17022.0,39.9265,39.982,39.8896,39.9635,17022.0
2018-03-19 11:45:00,43.25,43.26,43.22,43.23,12908.0,39.945,39.9543,39.9173,39.9265,12908.0
2018-03-19 11:50:00,43.23,43.29,43.23,43.27,16590.0,39.9265,39.982,39.9265,39.9635,16590.0
2018-03-19 11:55:00,43.27,43.28,43.1,43.15,28079.0,39.9635,39.9727,39.8065,39.8527,28079.0
2018-03-19 12:00:00,43.16,43.16,43.1,43.11,13649.0,39.8619,39.8619,39.8065,39.8157,13649.0
2018-03-19 12:05:00,43.12,43.17,43.11,43.12,13420.0,39.825,39.8711,39.8157,39.825,13420.0
2018-03-19 12:10:00,43.13,43.17,43.1,43.14,15564.0,39.8342,39.8711,39.8065,39.8434,15564.0
2018-03-19 12:15:00,43.14,43.2,43.12,43.18,23935.0,39.8434,39.8988,39.825,39.8804,23935.0
2018-03-19 12:20:00,43.17,43.2,43.12,43.18,9898.0,39.8711,39.8988,39.825,39.8804,9898.0
2018-03-19 12:25:00,43.17,43.22,43.15,43.21,8235.0,39.8711,39.9173,39.8527,39.9081,8235.0
2018-03-19 12:30:00,43.21,43.23,43.12,43.14,18346.0,39.9081,39.9265,39.825,39.8434,18346.0
2018-03-19 12:35:00,43.14,43.15,43.11,43.12,10457.0,39.8434,39.8527,39.8157,39.825,10457.0
2018-03-19 12:40:00,43.12,43.14,43.1,43.13,10727.0,39.825,39.8434,39.8065,39.8342,10727.0
2018-03-19 12:45:00,43.13,43.15,43.11,43.13,23532.0,39.8342,39.8527,39.8157,39.8342,23532.0
2018-03-19 12:50:00,43.12,43.16,43.12,43.13,8512.0,39.825,39.8619,39.825,39.8342,8512.0
2018-03-19 12:55:00,43.14,43.16,43.13,43.14,20925.0,39.8434,39.8619,39.8342,39.8434,20925.0
2018-03-19 13:00:00,43.14,43.15,43.06,43.06,11947.0,39.8434,39.8527,39.7695,39.7695,11947.0
2018-03-19 13:05:00,43.05,43.05,42.94,42.96,17989.0,39.7603,39.7603,39.6587,39.6772,17989.0
2018-03-19 13:10:00,42.95,42.95,42.85,42.95,18870.0,39.6679,39.6679,39.5756,39.6679,18870.0
2018-03-19 13:15:00,42.94,42.97,42.91,42.95,10670.0,39.6587,39.6864,39.631,39.6679,10670.0
2018-03-19 13:20:00,42.94,43.0,42.91,42.99,27503.0,39.6587,39.7141,39.631,39.7049,27503.0
2018-03-19 13:25:00,42.98,43.01,42.94,42.99,42185.0,39.6956,39.7234,39.6587,39.7049,42185.0
2018-03-19 13:30:00,42.98,43.03,42.96,43.02,25121.0,39.6956,39.7418,39.6772,39.7326,25121.0
2018-03-19 13:35:00,43.01,43.1,43.0,43.09,14159.0,39.7234,39.8065,39.7141,39.7972,14159.0
2018-03-19 13:40:00,43.1,43.12,43.07,43.12,16907.0,39.8065,39.825,39.7788,39.825,16907.0
2018-03-19 13:45:00,43.13,43.17,43.12,43.16,38876.0,39.8342,39.8711,39.825,39.8619,38876.0
2018-03-19 13:50:00,43.15,43.21,43.15,43.18,15890.0,39.8527,39.9081,39.8527,39.8804,15890.0
2018-03-19 13:55:00,43.17,43.19,43.14,43.18,14223.0,39.8711,39.8896,39.8434,39.8804,14223.0
2018-03-19 14:00:00,43.2,43.25,43.19,43.22,8049.0,39.8988,39.945,39.8896,39.9173,8049.0
2018-03-19 14:05:00,43.22,43.24,43.2,43.23,12915.0,39.9173,39.9358,39.8988,39.9265,12915.0
2018-03-19 14:10:00,43.23,43.26,43.21,43.26,8264.0,39.9265,39.9543,39.9081,39.9543,8264.0
2018-03-19 14:15:00,43.27,43.27,43.19,43.19,12511.0,39.9635,39.9635,39.8896,39.8896,12511.0
2018-03-19 14:20:00,43.19,43.2,43.14,43.15,26559.0,39.8896,39.8988,39.8434,39.8527,26559.0
2018-03-19 14:25:00,43.15,43.2,43.15,43.2,11471.0,39.8527,39.8988,39.8527,39.8988,11471.0
2018-03-19 14:30:00,43.2,43.22,43.15,43.16,53229.0,39.8988,39.9173,39.8527,39.8619,53229.0
2018-03-19 14:35:00,43.16,43.17,43.11,43.12,81105.0,39.8619,39.8711,39.8157,39.825,81105.0
2018-03-19 14:40:00,43.12,43.15,43.09,43.15,22253.0,39.825,39.8527,39.7972,39.8527,22253.0
2018-03-19 14:45:00,43.16,43.19,43.14,43.15,18854.0,39.8619,39.8896,39.8434,39.8527,18854.0
2018-03-19 14:50:00,43.15,43.23,43.13,43.19,13436.0,39.8527,39.9265,39.8342,39.8896,13436.0
2018-03-19 14:55:00,43.19,43.3,43.19,43.29,14178.0,39.8896,39.9912,39.8896,39.982,14178.0
2018-03-19 15:00:00,43.28,43.28,43.22,43.25,16832.0,39.9727,39.9727,39.9173,39.945,16832.0
2018-03-19 15:05:00,43.25,43.28,43.21,43.21,18395.0,39.945,39.9727,39.9081,39.9081,18395.0
2018-03-19 15:10:00,43.22,43.24,43.17,43.18,22610.0,39.9173,39.9358,39.8711,39.8804,22610.0
2018-03-19 15:15:00,43.17,43.29,43.17,43.29,97294.0,39.8711,39.982,39.8711,39.982,97294.0
2018-03-19 15:20:00,43.29,43.33,43.28,43.31,27107.0,39.982,40.0189,39.9727,40.0004,27107.0
2018-03-19 15:25:00,43.3,43.34,43.28,43.3,39262.0,39.9912,40.0281,39.9727,39.9912,39262.0
2018-03-19 15:30:00,43.3,43.33,43.27,43.32,26715.0,39.9912,40.0189,39.9635,40.0097,26715.0
2018-03-19 15:35:00,43.31,43.4,43.29,43.37,46597.0,40.0004,40.0836,39.982,40.0558,46597.0
2018-03-19 15:40:00,43.37,43.41,43.35,43.39,45948.0,40.0558,40.0928,40.0374,40.0743,45948.0
2018-03-19 15:45:00,43.4,43.47,43.39,43.44,95837.0,40.0836,40.1482,40.0743,40.1205,95837.0
2018-03-19 15:50:00,43.44,43.48,43.43,43.46,89927.0,40.1205,40.1574,40.1113,40.139,89927.0
2018-03-19 15:55:00,43.46,43.56,43.46,43.54,210322.0,40.139,40.2313,40.139,40.2129,210322.0
2018-03-20 09:30:00,43.58,43.84,43.55,43.73,42721.0,40.2498,40.4899,40.2221,40.3883,42721.0
2018-03-20 09:35:00,43.81,43.81,43.67,43.71,5130.0,40.4622,40.4622,40.3329,40.3699,5130.0
2018-03-20 09:40:00,43.72,43.83,43.72,43.75,11280.0,40.3791,40.4807,40.3791,40.4068,11280.0
2018-03-20 09:45:00,43.79,43.91,43.72,43.72,55422.0,40.4438,40.5546,40.3791,40.3791,55422.0
2018-03-20 09:50:00,43.73,43.75,43.69,43.7,5722.0,40.3883,40.4068,40.3514,40.3606,5722.0
2018-03-20 09:55:00,43.67,43.67,43.57,43.59,7382.0,40.3329,40.3329,40.2406,40.259,7382.0
2018-03-20 10:00:00,43.59,43.65,43.57,43.64,5207.0,40.259,40.3144,40.2406,40.3052,5207.0
2018-03-20 10:05:00,43.65,43.65,43.5,43.53,12321.0,40.3144,40.3144,40.1759,40.2036,12321.0
2018-03-20 10:10:00,43.52,43.57,43.49,43.52,6858.0,40.1944,40.2406,40.1667,40.1944,6858.0
2018-03-20 10:15:00,43.49,43.5,43.45,43.46,10548.0,40.1667,40.1759,40.1297,40.139,10548.0
2018-03-20 10:20:00,43.46,43.46,43.39,43.4,9121.0,40.139,40.139,40.0743,40.0836,9121.0
2018-03-20 10:25:00,43.36,43.43,43.34,43.41,12345.0,40.0466,40.1113,40.0281,40.0928,12345.0
2018-03-20 10:30:00,43.41,43.5,43.4,43.5,10311.0,40.0928,40.1759,40.0836,40.1759,10311.0
2018-03-20 10:35:00,43.5,43.51,43.42,43.44,5648.0,40.1759,40.1851,40.102,40.1205,5648.0
2018-03-20 10:40:00,43.42,43.42,43.3,43.31,8751.0,40.102,40.102,39.9912,40.0004,8751.0
2018-03-20 10:45:00,43.31,43.38,43.3,43.35,7258.0,40.0004,40.0651,39.9912,40.0374,7258.0
2018-03-20 10:50:00,43.34,43.42,43.34,43.41,6966.0,40.0281,40.102,40.0281,40.0928,6966.0
2018-03-20 10:55:00,43.4,43.49,43.4,43.47,13393.0,40.0836,40.1667,40.0836,40.1482,13393.0
2018-03-20 11:00:00,43.52,43.53,43.41,43.41,5803.0,40.1944,40.2036,40.0928,40.0928,5803.0
2018-03-20 11:05:00,43.39,43.43,43.37,43.38,8760.0,40.0743,40.1113,40.0558,40.0651,8760.0
2018-03-20 11:10:00,43.38,43.42,43.38,43.41,5789.0,40.0651,40.102,40.0651,40.0928,5789.0
2018-03-20 11:15:00,43.42,43.49,43.4,43.46,10520.0,40.102,40.1667,40.0836,40.139,10520.0
2018-03-20 11:20:00,43.46,43.46,43.35,43.35,9169.0,40.139,40.139,40.0374,40.0374,9169.0
2018-03-20 11:25:00,43.36,43.38,43.34,43.37,7400.0,40.0466,40.0651,40.0281,40.0558,7400.0
2018-03-20 11:30:00,43.36,43.36,43.26,43.26,19231.0,40.0466,40.0466,39.9543,39.9543,19231.0
2018-03-20 11:35:00,43.27,43.35,43.27,43.34,7022.0,39.9635,40.0374,39.9635,40.0281,7022.0
2018-03-20 11:40:00,43.33,43.34,43.28,43.3,7830.0,40.0189,40.0281,39.9727,39.9912,7830.0
2018-03-20 11:45:00,43.3,43.32,43.27,43.29,11910.0,39.9912,40.0097,39.9635,39.982,11910.0
2018-03-20 11:50:00,43.3,43.35,43.28,43.28,7145.0,39.9912,40.0374,39.9727,39.9727,7145.0
2018-03-20 11:55:00,43.29,43.32,43.28,43.3,6764.0,39.982,40.0097,39.9727,39.9912,6764.0
2018-03-20 12:00:00,43.31,43.35,43.29,43.35,6150.0,40.0004,40.0374,39.982,40.0374,6150.0
2018-03-20 12:05:00,43.36,43.39,43.35,43.35,4612.0,40.0466,40.0743,40.0374,40.0374,4612.0
2018-03-20 12:10:00,43.36,43.38,43.34,43.34,4776.0,40.0466,40.0651,40.0281,40.0281,4776.0
2018-03-20 12:15:00,43.35,43.35,43.32,43.34,5455.0,40.0374,40.0374,40.0097,40.0281,5455.0
2018-03-20 12:20:00,43.34,43.37,43.33,43.36,5533.0,40.0281,40.0558,40.0189,40.0466,5533.0
2018-03-20 12:25:00,43.36,43.4,43.36,43.37,6315.0,40.0466,40.0836,40.0466,40.0558,6315.0
2018-03-20 12:30:00,43.38,43.43,43.36,43.43,15663.0,40.0651,40.1113,40.0466,40.1113,15663.0
2018-03-20 12:35:00,43.43,43.44,43.33,43.33,7570.0,40.1113,40.1205,40.0189,40.0189,7570.0
2018-03-20 12:40:00,43.32,43.35,43.31,43.33,5296.0,40.0097,40.0374,40.0004,40.0189,5296.0
2018-03-20 12:45:00,43.34,43.34,43.28,43.31,6498.0,40.0281,40.0281,39.9727,40.0004,6498.0
2018-03-20 12:50:00,43.32,43.33,43.28,43.3,4419.0,40.0097,40.0189,39.9727,39.9912,4419.0
2018-03-20 12:55:00,43.3,43.31,43.25,43.27,5576.0,39.9912,40.0004,39.945,39.9635,5576.0
2018-03-20 13:00:00,43.26,43.31,43.26,43.31,9568.0,39.9543,40.0004,39.9543,40.0004,9568.0
2018-03-20 13:05:00,43.32,43.36,43.31,43.33,6389.0,40.0097,40.0466,40.0004,40.0189,6389.0
2018-03-20 13:10:00,43.34,43.37,43.3,43.3,4896.0,40.0281,40.0558,39.9912,39.9912,4896.0
2018-03-20 13:15:00,43.3,43.34,43.29,43.3,3914.0,39.9912,40.0281,39.982,39.9912,3914.0
2018-03-20 13:20:00,43.31,43.32,43.29,43.31,3653.0,40.0004,40.0097,39.982,40.0004,3653.0
2018-03-20 13:25:00,43.31,43.33,43.28,43.29,6058.0,40.0004,40.0189,39.9727,39.982,6058.0
2018-03-20 13:30:00,43.3,43.34,43.29,43.3,4773.0,39.9912,40.0281,39.982,39.9912,4773.0
2018-03-20 13:35:00,43.29,43.29,43.2,43.22,11025.0,39.982,39.982,39.8988,39.9173,11025.0
2018-03-20 13:40:00,43.22,43.22,43.2,43.2,12000.0,39.9173,39.9173,39.8988,39.8988,12000.0
2018-03-20 13:45:00,43.2,43.26,43.18,43.26,7408.0,39.8988,39.9543,39.8804,39.9543,7408.0
2018-03-20 13:50:00,43.27,43.28,43.25,43.27,11597.0,39.9635,39.9727,39.945,39.9635,11597.0
2018-03-20 13:55:00,43.27,43.27,43.2,43.21,4564.0,39.9635,39.9635,39.8988,39.9081,4564.0
2018-03-20 14:00:00,43.22,43.24,43.15,43.22,11900.0,39.9173,39.9358,39.8527,39.9173,11900.0
2018-03-20 14:05:00,43.24,43.3,43.23,43.27,32744.0,39.9358,39.9912,39.9265,39.9635,32744.0
2018-03-20 14:10:00,43.28,43.29,43.25,43.28,17990.0,39.9727,39.982,39.945,39.9727,17990.0
2018-03-20 14:15:00,43.28,43.33,43.27,43.33,7557.0,39.9727,40.0189,39.9635,40.0189,7557.0
2018-03-20 14:20:00,43.32,43.33,43.3,43.32,4556.0,40.0097,40.0189,39.9912,40.0097,4556.0
2018-03-20 14:25:00,43.33,43.37,43.31,43.37,5434.0,40.0189,40.0558,40.0004,40.0558,5434.0
2018-03-20 14:30:00,43.36,43.37,43.32,43.33,5618.0,40.0466,40.0558,40.0097,40.0189,5618.0
2018-03-20 14:35:00,43.33,43.36,43.31,43.35,5042.0,40.0189,40.0466,40.0004,40.0374,5042.0
2018-03-20 14:40:00,43.36,43.4,43.35,43.4,6795.0,40.0466,40.0836,40.0374,40.0836,6795.0
2018-03-20 14:45:00,43.4,43.4,43.37,43.38,6157.0,40.0836,40.0836,40.0558,40.0651,6157.0
2018-03-20 14:50:00,43.38,43.4,43.35,43.36,11249.0,40.0651,40.0836,40.0374,40.0466,11249.0
2018-03-20 14:55:00,43.37,43.37,43.32,43.37,6748.0,40.0558,40.0558,40.0097,40.0558,6748.0
2018-03-20 15:00:00,43.36,43.4,43.35,43.38,6087.0,40.0466,40.0836,40.0374,40.0651,6087.0
2018-03-20 15:05:00,43.39,43.41,43.36,43.4,10173.0,40.0743,40.0928,40.0466,40.0836,10173.0
2018-03-20 15:10:00,43.41,43.42,43.39,43.41,7913.0,40.0928,40.102,40.0743,40.0928,7913.0
2018-03-20 15:15:00,43.41,43.41,43.3,43.32,11708.0,40.0928,40.0928,39.9912,40.0097,11708.0
2018-03-20 15:20:00,43.32,43.32,43.29,43.31,7747.0,40.0097,40.0097,39.982,40.0004,7747.0
2018-03-20 15:25:00,43.3,43.31,43.27,43.29,11332.0,39.9912,40.0004,39.9635,39.982,11332.0
2018-03-20 15:30:00,43.3,43.36,43.3,43.36,18094.0,39.9912,40.0466,39.9912,40.0466,18094.0
2018-03-20 15:35:00,43.35,43.37,43.3,43.32,18395.0,40.0374,40.0558,39.9912,40.0097,18395.0
2018-03-20 15:40:00,43.32,43.33,43.31,43.32,10299.0,40.0097,40.0189,40.0004,40.0097,10299.0
2018-03-20 15:45:00,43.31,43.31,43.22,43.22,39445.0,40.0004,40.0004,39.9173,39.9173,39445.0
2018-03-20 15:50:00,43.22,43.26,43.21,43.21,26009.0,39.9173,39.9543,39.9081,39.9081,26009.0
2018-03-20 15:55:00,43.22,43.22,43.16,43.18,151589.0,39.9173,39.9173,39.8619,39.8804,151589.0
2018-03-21 09:30:00,43.5,43.5,43.27,43.5,73959.0,40.1759,40.1759,39.9635,40.1759,73959.0
2018-03-21 09:35:00,43.52,43.67,43.51,43.62,35938.0,40.1944,40.3329,40.1851,40.2867,35938.0
2018-03-21 09:40:00,43.62,43.62,43.51,43.53,23111.0,40.2867,40.2867,40.1851,40.2036,23111.0
2018-03-21 09:45:00,43.54,43.76,43.54,43.73,25655.0,40.2129,40.416,40.2129,40.3883,25655.0
2018-03-21 09:50:00,43.72,43.78,43.71,43.73,54482.0,40.3791,40.4345,40.3699,40.3883,54482.0
2018-03-21 09:55:00,43.75,43.85,43.73,43.8,42132.0,40.4068,40.4992,40.3883,40.453,42132.0
2018-03-21 10:00:00,43.82,44.07,43.82,44.07,49014.0,40.4715,40.7024,40.4715,40.7024,49014.0
2018-03-21 10:05:00,44.07,44.25,44.05,44.25,78051.0,40.7024,40.8686,40.6839,40.8686,78051.0
2018-03-21 10:10:00,44.25,44.4,44.25,44.31,90710.0,40.8686,41.0071,40.8686,40.924,90710.0
2018-03-21 10:15:00,44.3,44.46,44.28,44.41,122908.0,40.9148,41.0626,40.8963,41.0164,122908.0
2018-03-21 10:20:00,44.4,44.42,44.35,44.36,47694.0,41.0071,41.0256,40.961,40.9702,47694.0
2018-03-21 10:25:00,44.36,44.38,44.27,44.28,26804.0,40.9702,40.9887,40.8871,40.8963,26804.0
2018-03-21 10:30:00,44.29,44.45,44.28,44.42,27455.0,40.9055,41.0533,40.8963,41.0256,27455.0
2018-03-21 10:35:00,44.43,44.44,44.31,44.37,74702.0,41.0348,41.0441,40.924,40.9794,74702.0
2018-03-21 10:40:00,44.38,44.39,44.27,44.39,27830.0,40.9887,40.9979,40.8871,40.9979,27830.0
2018-03-21 10:45:00,44.39,44.4,44.33,44.34,47372.0,40.9979,41.0071,40.9425,40.9517,47372.0
2018-03-21 10:50:00,44.35,44.35,44.29,44.32,35243.0,40.961,40.961,40.9055,40.9333,35243.0
2018-03-21 10:55:00,44.32,44.42,44.32,44.36,34366.0,40.9333,41.0256,40.9333,40.9702,34366.0
2018-03-21 11:00:00,44.36,44.37,44.27,44.34,33539.0,40.9702,40.9794,40.8871,40.9517,33539.0
2018-03-21 11:05:00,44.34,44.35,44.29,44.32,20557.0,40.9517,40.961,40.9055,40.9333,20557.0
2018-03-21 11:10:00,44.32,44.4,44.31,44.32,42576.0,40.9333,41.0071,40.924,40.9333,42576.0
2018-03-21 11:15:00,44.32,44.34,44.29,44.32,18111.0,40.9333,40.9517,40.9055,40.9333,18111.0
2018-03-21 11:20:00,44.33,44.35,44.31,44.33,29490.0,40.9425,40.961,40.924,40.9425,29490.0
2018-03-21 11:25:00,44.34,44.45,44.34,44.45,28111.0,40.9517,41.0533,40.9517,41.0533,28111.0
2018-03-21 11:30:00,44.45,44.48,44.39,44.47,26522.0,41.0533,41.081,40.9979,41.0718,26522.0
2018-03-21 11:35:00,44.47,44.51,44.41,44.42,25918.0,41.0718,41.1087,41.0164,41.0256,25918.0
2018-03-21 11:40:00,44.41,44.44,44.35,44.42,20814.0,41.0164,41.0441,40.961,41.0256,20814.0
2018-03-21 11:45:00,44.42,44.48,44.41,44.41,20039.0,41.0256,41.081,41.0164,41.0164,20039.0
2018-03-21 11:50:00,44.41,44.5,44.4,44.4,19613.0,41.0164,41.0995,41.0071,41.0071,19613.0
2018-03-21 11:55:00,44.39,44.44,44.37,44.39,17758.0,40.9979,41.0441,40.9794,40.9979,17758.0
2018-03-21 12:00:00,44.38,44.38,44.28,44.3,13739.0,40.9887,40.9887,40.8963,40.9148,13739.0
2018-03-21 12:05:00,44.3,44.31,44.24,44.3,23635.0,40.9148,40.924,40.8594,40.9148,23635.0
2018-03-21 12:10:00,44.29,44.31,44.28,44.29,26663.0,40.9055,40.924,40.8963,40.9055,26663.0
2018-03-21 12:15:00,44.3,44.32,44.28,44.29,14411.0,40.9148,40.9333,40.8963,40.9055,14411.0
2018-03-21 12:20:00,44.29,44.29,44.18,44.19,20173.0,40.9055,40.9055,40.8039,40.8132,20173.0
2018-03-21 12:25:00,44.2,44.25,44.16,44.22,48211.0,40.8224,40.8686,40.7855,40.8409,48211.0
2018-03-21 12:30:00,44.22,44.25,44.1,44.11,37325.0,40.8409,40.8686,40.7301,40.7393,37325.0
2018-03-21 12:35:00,44.11,44.22,44.09,44.2,21228.0,40.7393,40.8409,40.7208,40.8224,21228.0
2018-03-21 12:40:00,44.21,44.24,44.18,44.19,40588.0,40.8317,40.8594,40.8039,40.8132,40588.0
2018-03-21 12:45:00,44.19,44.22,44.18,44.21,13139.0,40.8132,40.8409,40.8039,40.8317,13139.0
2018-03-21 12:50:00,44.21,44.22,44.18,44.2,12905.0,40.8317,40.8409,40.8039,40.8224,12905.0
2018-03-21 12:55:00,44.21,44.24,44.2,44.24,15887.0,40.8317,40.8594,40.8224,40.8594,15887.0
2018-03-21 13:00:00,44.23,44.24,44.18,44.19,12795.0,40.8501,40.8594,40.8039,40.8132,12795.0
2018-03-21 13:05:00,44.2,44.23,44.16,44.21,15685.0,40.8224,40.8501,40.7855,40.8317,15685.0
2018-03-21 13:10:00,44.21,44.22,44.15,44.16,10706.0,40.8317,40.8409,40.7762,40.7855,10706.0
2018-03-21 13:15:00,44.16,44.2,44.16,44.18,13080.0,40.7855,40.8224,40.7855,40.8039,13080.0
2018-03-21 13:20:00,44.18,44.23,44.18,44.23,10994.0,40.8039,40.8501,40.8039,40.8501,10994.0
2018-03-21 13:25:00,44.23,44.26,44.22,44.25,13092.0,40.8501,40.8778,40.8409,40.8686,13092.0
2018-03-21 13:30:00,44.25,44.3,44.23,44.28,29073.0,40.8686,40.9148,40.8501,40.8963,29073.0
2018-03-21 13:35:00,44.28,44.3,44.25,44.25,14611.0,40.8963,40.9148,40.8686,40.8686,14611.0
2018-03-21 13:40:00,44.26,44.26,44.23,44.25,19993.0,40.8778,40.8778,40.8501,40.8686,19993.0
2018-03-21 13:45:00,44.26,44.33,44.26,44.32,12660.0,40.8778,40.9425,40.8778,40.9333,12660.0
2018-03-21 13:50:00,44.32,44.38,44.31,44.37,31387.0,40.9333,40.9887,40.924,40.9794,31387.0
2018-03-21 13:55:00,44.36,44.47,44.36,44.41,35954.0,40.9702,41.0718,40.9702,41.0164,35954.0
2018-03-21 14:00:00,44.41,44.64,44.17,44.28,171494.0,41.0164,41.2288,40.7947,40.8963,171494.0
2018-03-21 14:05:00,44.28,44.42,44.25,44.42,58030.0,40.8963,41.0256,40.8686,41.0256,58030.0
2018-03-21 14:10:00,44.43,44.51,44.42,44.46,35784.0,41.0348,41.1087,41.0256,41.0626,35784.0
2018-03-21 14:15:00,44.46,44.62,44.46,44.56,39912.0,41.0626,41.2103,41.0626,41.1549,39912.0
2018-03-21 14:20:00,44.58,44.58,44.43,44.45,47009.0,41.1734,41.1734,41.0348,41.0533,47009.0
2018-03-21 14:25:00,44.45,44.49,44.38,44.42,30049.0,41.0533,41.0903,40.9887,41.0256,30049.0
2018-03-21 14:30:00,44.41,44.43,44.31,44.38,44437.0,41.0164,41.0348,40.924,40.9887,44437.0
2018-03-21 14:35:00,44.37,44.4,44.28,44.29,50919.0,40.9794,41.0071,40.8963,40.9055,50919.0
2018-03-21 14:40:00,44.29,44.41,44.28,44.39,29991.0,40.9055,41.0164,40.8963,40.9979,29991.0
2018-03-21 14:45:00,44.38,44.39,44.25,44.3,27429.0,40.9887,40.9979,40.8686,40.9148,27429.0
2018-03-21 14:50:00,44.3,44.3,44.23,44.29,59659.0,40.9148,40.9148,40.8501,40.9055,59659.0
2018-03-21 14:55:00,44.29,44.46,44.28,44.44,36331.0,40.9055,41.0626,40.8963,41.0441,36331.0
2018-03-21 15:00:00,44.43,44.52,44.42,44.5,57719.0,41.0348,41.118,41.0256,41.0995,57719.0
2018-03-21 15:05:00,44.5,44.54,44.48,44.54,120404.0,41.0995,41.1364,41.081,41.1364,120404.0
2018-03-21 15:10:00,44.55,44.65,44.49,44.65,63483.0,41.1457,41.238,41.0903,41.238,63483.0
2018-03-21 15:15:00,44.65,44.65,44.6,44.63,78774.0,41.238,41.238,41.1919,41.2196,78774.0
2018-03-21 15:20:00,44.63,44.66,44.53,44.57,80818.0,41.2196,41.2473,41.1272,41.1641,80818.0
2018-03-21 15:25:00,44.56,44.57,44.48,44.49,44307.0,41.1549,41.1641,41.081,41.0903,44307.0
2018-03-21 15:30:00,44.49,44.53,44.46,44.51,55459.0,41.0903,41.1272,41.0626,41.1087,55459.0
2018-03-21 15:35:00,44.5,44.56,44.48,44.5,77034.0,41.0995,41.1549,41.081,41.0995,77034.0
2018-03-21 15:40:00,44.5,44.5,44.43,44.44,98038.0,41.0995,41.0995,41.0348,41.0441,98038.0
2018-03-21 15:45:00,44.44,44.52,44.43,44.51,100564.0,41.0441,41.118,41.0348,41.1087,100564.0
2018-03-21 15:50:00,44.5,44.51,44.43,44.48,121431.0,41.0995,41.1087,41.0348,41.081,121431.0
2018-03-21 15:55:00,44.48,44.48,44.42,44.43,269825.0,41.081,41.081,41.0256,41.0348,269825.0
2018-03-22 09:30:00,43.99,44.27,43.99,44.2,64160.0,40.6285,40.8871,40.6285,40.8224,64160.0
2018-03-22 09:35:00,44.19,44.39,44.12,44.39,34438.0,40.8132,40.9979,40.7485,40.9979,34438.0
2018-03-22 09:40:00,44.41,44.57,44.33,44.54,46501.0,41.0164,41.1641,40.9425,41.1364,46501.0
2018-03-22 09:45:00,44.52,44.68,44.44,44.44,90827.0,41.118,41.2657,41.0441,41.0441,90827.0
2018-03-22 09:50:00,44.46,44.54,44.27,44.27,67490.0,41.0626,41.1364,40.8871,40.8871,67490.0
2018-03-22 09:55:00,44.27,44.3,44.06,44.08,32810.0,40.8871,40.9148,40.6931,40.7116,32810.0
2018-03-22 10:00:00,44.09,44.11,44.04,44.07,26283.0,40.7208,40.7393,40.6746,40.7024,26283.0
2018-03-22 10:05:00,44.06,44.09,43.98,43.98,16551.0,40.6931,40.7208,40.6192,40.6192,16551.0
2018-03-22 10:10:00,43.99,44.19,43.98,44.17,99226.0,40.6285,40.8132,40.6192,40.7947,99226.0
2018-03-22 10:15:00,44.16,44.17,44.06,44.12,88240.0,40.7855,40.7947,40.6931,40.7485,88240.0
2018-03-22 10:20:00,44.13,44.13,44.03,44.05,7604.0,40.7578,40.7578,40.6654,40.6839,7604.0
2018-03-22 10:25:00,44.07,44.12,44.05,44.09,14261.0,40.7024,40.7485,40.6839,40.7208,14261.0
2018-03-22 10:30:00,44.06,44.06,44.0,44.0,5725.0,40.6931,40.6931,40.6377,40.6377,5725.0
2018-03-22 10:35:00,44.0,44.0,43.89,43.93,7820.0,40.6377,40.6377,40.5361,40.5731,7820.0
2018-03-22 10:40:00,43.93,43.93,43.83,43.88,8618.0,40.5731,40.5731,40.4807,40.5269,8618.0
2018-03-22 10:45:00,43.88,43.89,43.77,43.79,10550.0,40.5269,40.5361,40.4253,40.4438,10550.0
2018-03-22 10:50:00,43.79,43.8,43.71,43.72,18815.0,40.4438,40.453,40.3699,40.3791,18815.0
2018-03-22 10:55:00,43.71,43.73,43.63,43.69,17596.0,40.3699,40.3883,40.296,40.3514,17596.0
2018-03-22 11:00:00,43.7,43.77,43.7,43.74,15196.0,40.3606,40.4253,40.3606,40.3976,15196.0
2018-03-22 11:05:00,43.75,43.78,43.73,43.77,16601.0,40.4068,40.4345,40.3883,40.4253,16601.0
2018-03-22 11:10:00,43.79,43.85,43.74,43.77,20432.0,40.4438,40.4992,40.3976,40.4253,20432.0
2018-03-22 11:15:00,43.78,43.89,43.77,43.88,17088.0,40.4345,40.5361,40.4253,40.5269,17088.0
2018-03-22 11:20:00,43.87,43.87,43.76,43.78,9082.0,40.5176,40.5176,40.416,40.4345,9082.0
2018-03-22 11:25:00,43.78,43.88,43.73,43.87,20954.0,40.4345,40.5269,40.3883,40.5176,20954.0
2018-03-22 11:30:00,43.89,43.92,43.77,43.79,12628.0,40.5361,40.5638,40.4253,40.4438,12628.0
2018-03-22 11:35:00,43.79,43.81,43.73,43.81,14200.0,40.4438,40.4622,40.3883,40.4622,14200.0
2018-03-22 11:40:00,43.81,43.81,43.69,43.8,9982.0,40.4622,40.4622,40.3514,40.453,9982.0
2018-03-22 11:45:00,43.79,43.91,43.76,43.87,11750.0,40.4438,40.5546,40.416,40.5176,11750.0
2018-03-22 11:50:00,43.88,43.93,43.86,43.93,26554.0,40.5269,40.5731,40.5084,40.5731,26554.0
2018-03-22 11:55:00,43.92,43.92,43.84,43.89,18903.0,40.5638,40.5638,40.4899,40.5361,18903.0
2018-03-22 12:00:00,43.87,43.95,43.85,43.95,36289.0,40.5176,40.5915,40.4992,40.5915,36289.0
2018-03-22 12:05:00,43.95,44.03,43.94,43.98,13374.0,40.5915,40.6654,40.5823,40.6192,13374.0
2018-03-22 12:10:00,43.99,44.1,43.99,44.09,35002.0,40.6285,40.7301,40.6285,40.7208,35002.0
2018-03-22 12:15:00,44.08,44.18,44.05,44.11,28989.0,40.7116,40.8039,40.6839,40.7393,28989.0
2018-03-22 12:20:00,44.12,44.23,44.11,44.18,72049.0,40.7485,40.8501,40.7393,40.8039,72049.0
2018-03-22 12:25:00,44.19,44.31,44.17,44.3,25909.0,40.8132,40.924,40.7947,40.9148,25909.0
2018-03-22 12:30:00,44.3,44.3,44.19,44.25,14072.0,40.9148,40.9148,40.8132,40.8686,14072.0
2018-03-22 12:35:00,44.26,44.29,44.22,44.24,12306.0,40.8778,40.9055,40.8409,40.8594,12306.0
2018-03-22 12:40:00,44.22,44.26,44.18,44.2,14325.0,40.8409,40.8778,40.8039,40.8224,14325.0
2018-03-22 12:45:00,44.2,44.23,44.16,44.18,19012.0,40.8224,40.8501,40.7855,40.8039,19012.0
2018-03-22 12:50:00,44.2,44.26,44.17,44.22,12331.0,40.8224,40.8778,40.7947,40.8409,12331.0
2018-03-22 12:55:00,44.22,44.23,44.17,44.21,10042.0,40.8409,40.8501,40.7947,40.8317,10042.0
2018-03-22 13:00:00,44.2,44.2,44.07,44.1,63523.0,40.8224,40.8224,40.7024,40.7301,63523.0
2018-03-22 13:05:00,44.11,44.13,44.02,44.08,77023.0,40.7393,40.7578,40.6562,40.7116,77023.0
2018-03-22 13:10:00,44.09,44.1,44.03,44.07,5325.0,40.7208,40.7301,40.6654,40.7024,5325.0
2018-03-22 13:15:00,44.1,44.19,44.09,44.19,5988.0,40.7301,40.8132,40.7208,40.8132,5988.0
2018-03-22 13:20:00,44.19,44.37,44.19,44.37,12077.0,40.8132,40.9794,40.8132,40.9794,12077.0
2018-03-22 13:25:00,44.38,44.45,44.36,44.44,12616.0,40.9887,41.0533,40.9702,41.0441,12616.0
2018-03-22 13:30:00,44.45,44.48,44.38,44.42,16130.0,41.0533,41.081,40.9887,41.0256,16130.0
2018-03-22 13:35:00,44.42,44.5,44.4,44.44,13295.0,41.0256,41.0995,41.0071,41.0441,13295.0
2018-03-22 13:40:00,44.46,44.46,44.38,44.41,14243.0,41.0626,41.0626,40.9887,41.0164,14243.0
2018-03-22 13:45:00,44.42,44.44,44.38,44.4,31046.0,41.0256,41.0441,40.9887,41.0071,31046.0
2018-03-22 13:50:00,44.4,44.44,44.34,44.34,68354.0,41.0071,41.0441,40.9517,40.9517,68354.0
2018-03-22 13:55:00,44.35,44.37,44.29,44.33,17084.0,40.961,40.9794,40.9055,40.9425,17084.0
2018-03-22 14:00:00,44.33,44.4,44.33,44.37,14702.0,40.9425,41.0071,40.9425,40.9794,14702.0
2018-03-22 14:05:00,44.38,44.38,44.3,44.3,10150.0,40.9887,40.9887,40.9148,40.9148,10150.0
2018-03-22 14:10:00,44.3,44.35,44.27,44.34,17362.0,40.9148,40.961,40.8871,40.9517,17362.0
2018-03-22 14:15:00,44.33,44.34,44.3,44.32,9350.0,40.9425,40.9517,40.9148,40.9333,9350.0
2018-03-22 14:20:00,44.31,44.32,44.27,44.28,14503.0,40.924,40.9333,40.8871,40.8963,14503.0
2018-03-22 14:25:00,44.3,44.3,44.23,44.23,17560.0,40.9148,40.9148,40.8501,40.8501,17560.0
2018-03-22 14:30:00,44.23,44.23,44.19,44.21,8300.0,40.8501,40.8501,40.8132,40.8317,8300.0
2018-03-22 14:35:00,44.2,44.24,44.18,44.23,14295.0,40.8224,40.8594,40.8039,40.8501,14295.0
2018-03-22 14:40:00,44.22,44.25,44.18,44.19,14008.0,40.8409,40.8686,40.8039,40.8132,14008.0
2018-03-22 14:45:00,44.2,44.22,44.15,44.16,19874.0,40.8224,40.8409,40.7762,40.7855,19874.0
2018-03-22 14:50:00,44.16,44.17,44.1,44.1,19330.0,40.7855,40.7947,40.7301,40.7301,19330.0
2018-03-22 14:55:00,44.08,44.09,44.0,44.02,16564.0,40.7116,40.7208,40.6377,40.6562,16564.0
2018-03-22 15:00:00,44.02,44.16,44.01,44.11,37037.0,40.6562,40.7855,40.6469,40.7393,37037.0
2018-03-22 15:05:00,44.11,44.14,44.01,44.02,28334.0,40.7393,40.767,40.6469,40.6562,28334.0
2018-03-22 15:10:00,44.02,44.06,43.97,43.98,30613.0,40.6562,40.6931,40.61,40.6192,30613.0
2018-03-22 15:15:00,43.98,44.0,43.9,43.95,45544.0,40.6192,40.6377,40.5453,40.5915,45544.0
2018-03-22 15:20:00,43.94,44.01,43.92,43.95,37315.0,40.5823,40.6469,40.5638,40.5915,37315.0
2018-03-22 15:25:00,43.95,43.96,43.77,43.78,66357.0,40.5915,40.6008,40.4253,40.4345,66357.0
2018-03-22 15:30:00,43.78,43.8,43.75,43.8,50881.0,40.4345,40.453,40.4068,40.453,50881.0
2018-03-22 15:35:00,43.79,43.8,43.74,43.74,46981.0,40.4438,40.453,40.3976,40.3976,46981.0
2018-03-22 15:40:00,43.73,43.74,43.66,43.67,48880.0,40.3883,40.3976,40.3237,40.3329,48880.0
2018-03-22 15:45:00,43.69,43.69,43.48,43.53,130924.0,40.3514,40.3514,40.1574,40.2036,130924.0
2018-03-22 15:50:00,43.54,43.58,43.5,43.51,117951.0,40.2129,40.2498,40.1759,40.1851,117951.0
2018-03-22 15:55:00,43.5,43.61,43.45,43.56,564377.0,40.1759,40.2775,40.1297,40.2313,564377.0
2018-03-23 09:30:00,44.05,44.45,43.85,44.33,108398.0,40.6839,41.0533,40.4992,40.9425,108398.0
2018-03-23 09:35:00,44.33,44.57,44.27,44.48,104138.0,40.9425,41.1641,40.8871,41.081,104138.0
2018-03-23 09:40:00,44.44,44.61,44.34,44.54,48960.0,41.0441,41.2011,40.9517,41.1364,48960.0
2018-03-23 09:45:00,44.52,44.52,44.31,44.47,51634.0,41.118,41.118,40.924,41.0718,51634.0
2018-03-23 09:50:00,44.46,44.48,44.35,44.43,38731.0,41.0626,41.081,40.961,41.0348,38731.0
2018-03-23 09:55:00,44.42,44.44,44.28,44.32,30527.0,41.0256,41.0441,40.8963,40.9333,30527.0
2018-03-23 10:00:00,44.3,44.47,44.28,44.4,26132.0,40.9148,41.0718,40.8963,41.0071,26132.0
2018-03-23 10:05:00,44.4,44.43,44.22,44.22,44625.0,41.0071,41.0348,40.8409,40.8409,44625.0
2018-03-23 10:10:00,44.23,44.33,44.09,44.11,42197.0,40.8501,40.9425,40.7208,40.7393,42197.0
2018-03-23 10:15:00,44.11,44.14,44.05,44.11,24323.0,40.7393,40.767,40.6839,40.7393,24323.0
2018-03-23 10:20:00,44.09,44.09,43.99,44.0,32479.0,40.7208,40.7208,40.6285,40.6377,32479.0
2018-03-23 10:25:00,44.01,44.06,43.99,44.03,35851.0,40.6469,40.6931,40.6285,40.6654,35851.0
2018-03-23 10:30:00,44.03,44.16,43.99,44.1,65943.0,40.6654,40.7855,40.6285,40.7301,65943.0
2018-03-23 10:35:00,44.08,44.08,44.0,44.05,31390.0,40.7116,40.7116,40.6377,40.6839,31390.0
2018-03-23 10:40:00,44.05,44.12,44.03,44.11,24853.0,40.6839,40.7485,40.6654,40.7393,24853.0
2018-03-23 10:45:00,44.11,44.31,44.1,44.29,41981.0,40.7393,40.924,40.7301,40.9055,41981.0
2018-03-23 10:50:00,44.28,44.32,44.24,44.25,28939.0,40.8963,40.9333,40.8594,40.8686,28939.0
2018-03-23 10:55:00,44.26,44.35,44.23,44.34,24249.0,40.8778,40.961,40.8501,40.9517,24249.0
2018-03-23 11:00:00,44.33,44.36,44.23,44.24,37241.0,40.9425,40.9702,40.8501,40.8594,37241.0
2018-03-23 11:05:00,44.24,44.26,44.12,44.13,30403.0,40.8594,40.8778,40.7485,40.7578,30403.0
2018-03-23 11:10:00,44.13,44.14,44.02,44.05,26229.0,40.7578,40.767,40.6562,40.6839,26229.0
2018-03-23 11:15:00,44.06,44.08,44.01,44.08,17320.0,40.6931,40.7116,40.6469,40.7116,17320.0
2018-03-23 11:20:00,44.08,44.09,44.0,44.09,21578.0,40.7116,40.7208,40.6377,40.7208,21578.0
2018-03-23 11:25:00,44.08,44.11,44.02,44.03,22960.0,40.7116,40.7393,40.6562,40.6654,22960.0
2018-03-23 11:30:00,44.02,44.15,44.01,44.07,43217.0,40.6562,40.7762,40.6469,40.7024,43217.0
2018-03-23 11:35:00,44.07,44.09,44.0,44.01,31195.0,40.7024,40.7208,40.6377,40.6469,31195.0
2018-03-23 11:40:00,44.0,44.03,43.99,44.01,62851.0,40.6377,40.6654,40.6285,40.6469,62851.0
2018-03-23 11:45:00,44.01,44.05,43.99,44.0,43390.0,40.6469,40.6839,40.6285,40.6377,43390.0
2018-03-23 11:50:00,44.0,44.01,43.88,43.92,73438.0,40.6377,40.6469,40.5269,40.5638,73438.0
2018-03-23 11:55:00,43.93,43.93,43.81,43.83,26089.0,40.5731,40.5731,40.4622,40.4807,26089.0
2018-03-23 12:00:00,43.81,43.91,43.81,43.88,28527.0,40.4622,40.5546,40.4622,40.5269,28527.0
2018-03-23 12:05:00,43.88,43.89,43.82,43.84,19087.0,40.5269,40.5361,40.4715,40.4899,19087.0
2018-03-23 12:10:00,43.83,43.85,43.8,43.82,23085.0,40.4807,40.4992,40.453,40.4715,23085.0
2018-03-23 12:15:00,43.82,43.85,43.8,43.84,38481.0,40.4715,40.4992,40.453,40.4899,38481.0
2018-03-23 12:20:00,43.84,43.95,43.83,43.94,24052.0,40.4899,40.5915,40.4807,40.5823,24052.0
2018-03-23 12:25:00,43.94,44.05,43.93,44.05,23062.0,40.5823,40.6839,40.5731,40.6839,23062.0
2018-03-23 12:30:00,44.05,44.1,44.04,44.04,20788.0,40.6839,40.7301,40.6746,40.6746,20788.0
2018-03-23 12:35:00,44.05,44.07,44.03,44.05,36404.0,40.6839,40.7024,40.6654,40.6839,36404.0
2018-03-23 12:40:00,44.04,44.05,43.91,43.91,30973.0,40.6746,40.6839,40.5546,40.5546,30973.0
2018-03-23 12:45:00,43.92,44.0,43.91,43.98,21125.0,40.5638,40.6377,40.5546,40.6192,21125.0
2018-03-23 12:50:00,43.98,44.07,43.98,44.04,25247.0,40.6192,40.7024,40.6192,40.6746,25247.0
2018-03-23 12:55:00,44.03,44.03,43.9,43.94,17185.0,40.6654,40.6654,40.5453,40.5823,17185.0
2018-03-23 13:00:00,43.94,43.98,43.9,43.97,19842.0,40.5823,40.6192,40.5453,40.61,19842.0
2018-03-23 13:05:00,43.97,43.98,43.92,43.96,12897.0,40.61,40.6192,40.5638,40.6008,12897.0
2018-03-23 13:10:00,43.96,44.0,43.9,43.91,15532.0,40.6008,40.6377,40.5453,40.5546,15532.0
2018-03-23 13:15:00,43.91,43.92,43.86,43.89,12222.0,40.5546,40.5638,40.5084,40.5361,12222.0
2018-03-23 13:20:00,43.87,43.97,43.86,43.97,12426.0,40.5176,40.61,40.5084,40.61,12426.0
2018-03-23 13:25:00,43.97,43.98,43.9,43.91,18860.0,40.61,40.6192,40.5453,40.5546,18860.0
2018-03-23 13:30:00,43.93,43.99,43.91,43.92,17864.0,40.5731,40.6285,40.5546,40.5638,17864.0
2018-03-23 13:35:00,43.91,43.93,43.87,43.89,9324.0,40.5546,40.5731,40.5176,40.5361,9324.0
2018-03-23 13:40:00,43.89,43.93,43.87,43.9,13761.0,40.5361,40.5731,40.5176,40.5453,13761.0
2018-03-23 13:45:00,43.9,43.98,43.87,43.95,17972.0,40.5453,40.6192,40.5176,40.5915,17972.0
2018-03-23 13:50:00,43.93,44.1,43.92,44.08,37220.0,40.5731,40.7301,40.5638,40.7116,37220.0
2018-03-23 13:55:00,44.09,44.12,44.07,44.09,22581.0,40.7208,40.7485,40.7024,40.7208,22581.0
2018-03-23 14:00:00,44.09,44.17,44.08,44.1,22537.0,40.7208,40.7947,40.7116,40.7301,22537.0
2018-03-23 14:05:00,44.1,44.12,44.04,44.04,18647.0,40.7301,40.7485,40.6746,40.6746,18647.0
2018-03-23 14:10:00,44.04,44.04,43.96,43.96,22197.0,40.6746,40.6746,40.6008,40.6008,22197.0
2018-03-23 14:15:00,43.96,44.01,43.94,44.01,33542.0,40.6008,40.6469,40.5823,40.6469,33542.0
2018-03-23 14:20:00,44.0,44.04,43.96,44.01,26249.0,40.6377,40.6746,40.6008,40.6469,26249.0
2018-03-23 14:25:00,44.0,44.02,43.94,44.01,19079.0,40.6377,40.6562,40.5823,40.6469,19079.0
2018-03-23 14:30:00,44.0,44.02,43.94,43.96,13904.0,40.6377,40.6562,40.5823,40.6008,13904.0
2018-03-23 14:35:00,43.96,43.98,43.92,43.93,22352.0,40.6008,40.6192,40.5638,40.5731,22352.0
2018-03-23 14:40:00,43.93,43.94,43.85,43.85,13821.0,40.5731,40.5823,40.4992,40.4992,13821.0
2018-03-23 14:45:00,43.86,43.86,43.7,43.73,16580.0,40.5084,40.5084,40.3606,40.3883,16580.0
2018-03-23 14:50:00,43.73,43.74,43.65,43.71,23668.0,40.3883,40.3976,40.3144,40.3699,23668.0
2018-03-23 14:55:00,43.7,43.72,43.49,43.51,34048.0,40.3606,40.3791,40.1667,40.1851,34048.0
2018-03-23 15:00:00,43.52,43.56,43.43,43.43,24973.0,40.1944,40.2313,40.1113,40.1113,24973.0
2018-03-23 15:05:00,43.42,43.48,43.39,43.4,25623.0,40.102,40.1574,40.0743,40.0836,25623.0
2018-03-23 15:10:00,43.42,43.63,43.4,43.62,50712.0,40.102,40.296,40.0836,40.2867,50712.0
2018-03-23 15:15:00,43.63,43.7,43.55,43.55,43528.0,40.296,40.3606,40.2221,40.2221,43528.0
2018-03-23 15:20:00,43.55,43.57,43.4,43.4,22942.0,40.2221,40.2406,40.0836,40.0836,22942.0
2018-03-23 15:25:00,43.4,43.51,43.39,43.48,33333.0,40.0836,40.1851,40.0743,40.1574,33333.0
2018-03-23 15:30:00,43.48,43.5,43.42,43.46,45733.0,40.1574,40.1759,40.102,40.139,45733.0
2018-03-23 15:35:00,43.46,43.48,43.39,43.47,62102.0,40.139,40.1574,40.0743,40.1482,62102.0
2018-03-23 15:40:00,43.46,43.49,43.34,43.38,79770.0,40.139,40.1667,40.0281,40.0651,79770.0
2018-03-23 15:45:00,43.38,43.41,43.32,43.33,126257.0,40.0651,40.0928,40.0097,40.0189,126257.0
2018-03-23 15:50:00,43.33,43.33,43.2,43.24,153053.0,40.0189,40.0189,39.8988,39.9358,153053.0
2018-03-23 15:55:00,43.24,43.37,43.23,43.31,254719.0,39.9358,40.0558,39.9265,40.0004,254719.0
2018-03-26 09:30:00,44.63,44.9,44.15,44.75,180548.0,41.2196,41.4689,40.7762,41.3304,180548.0
2018-03-26 09:35:00,44.76,44.86,44.48,44.7,94555.0,41.3396,41.432,41.081,41.2842,94555.0
2018-03-26 09:40:00,44.68,44.79,44.39,44.39,52944.0,41.2657,41.3673,40.9979,40.9979,52944.0
2018-03-26 09:45:00,44.38,44.38,44.15,44.17,26859.0,40.9887,40.9887,40.7762,40.7947,26859.0
2018-03-26 09:50:00,44.18,44.4,44.14,44.34,25426.0,40.8039,41.0071,40.767,40.9517,25426.0
2018-03-26 09:55:00,44.34,44.48,44.33,44.45,21940.0,40.9517,41.081,40.9425,41.0533,21940.0
2018-03-26 10:00:00,44.45,44.59,44.44,44.48,47240.0,41.0533,41.1826,41.0441,41.081,47240.0
2018-03-26 10:05:00,44.48,44.62,44.41,44.54,134843.0,41.081,41.2103,41.0164,41.1364,134843.0
2018-03-26 10:10:00,44.55,44.6,44.49,44.55,110310.0,41.1457,41.1919,41.0903,41.1457,110310.0
2018-03-26 10:15:00,44.57,44.62,44.5,44.51,62892.0,41.1641,41.2103,41.0995,41.1087,62892.0
2018-03-26 10:20:00,44.51,44.52,44.35,44.41,59226.0,41.1087,41.118,40.961,41.0164,59226.0
2018-03-26 10:25:00,44.4,44.47,44.31,44.38,44348.0,41.0071,41.0718,40.924,40.9887,44348.0
2018-03-26 10:30:00,44.37,44.41,44.35,44.41,62533.0,40.9794,41.0164,40.961,41.0164,62533.0
2018-03-26 10:35:00,44.42,44.44,44.34,44.44,87802.0,41.0256,41.0441,40.9517,41.0441,87802.0
2018-03-26 10:40:00,44.44,44.45,44.25,44.26,41206.0,41.0441,41.0533,40.8686,40.8778,41206.0
2018-03-26 10:45:00,44.26,44.3,44.2,44.29,24797.0,40.8778,40.9148,40.8224,40.9055,24797.0
2018-03-26 10:50:00,44.29,44.32,44.22,44.24,21754.0,40.9055,40.9333,40.8409,40.8594,21754.0
2018-03-26 10:55:00,44.25,44.31,44.16,44.19,47804.0,40.8686,40.924,40.7855,40.8132,47804.0
2018-03-26 11:00:00,44.2,44.27,44.16,44.26,35707.0,40.8224,40.8871,40.7855,40.8778,35707.0
2018-03-26 11:05:00,44.25,44.25,44.06,44.09,25496.0,40.8686,40.8686,40.6931,40.7208,25496.0
2018-03-26 11:10:00,44.09,44.13,44.02,44.05,22602.0,40.7208,40.7578,40.6562,40.6839,22602.0
2018-03-26 11:15:00,44.05,44.09,43.87,43.89,75899.0,40.6839,40.7208,40.5176,40.5361,75899.0
2018-03-26 11:20:00,43.88,44.11,43.82,44.08,100750.0,40.5269,40.7393,40.4715,40.7116,100750.0
2018-03-26 11:25:00,44.09,44.1,43.99,44.01,19779.0,40.7208,40.7301,40.6285,40.6469,19779.0
2018-03-26 11:30:00,43.99,44.07,43.98,44.02,20500.0,40.6285,40.7024,40.6192,40.6562,20500.0
2018-03-26 11:35:00,44.02,44.08,44.01,44.06,16401.0,40.6562,40.7116,40.6469,40.6931,16401.0
2018-03-26 11:40:00,44.05,44.19,44.05,44.17,19237.0,40.6839,40.8132,40.6839,40.7947,19237.0
2018-03-26 11:45:00,44.17,44.18,43.99,43.99,20485.0,40.7947,40.8039,40.6285,40.6285,20485.0
2018-03-26 11:50:00,44.0,44.13,44.0,44.06,16220.0,40.6377,40.7578,40.6377,40.6931,16220.0
2018-03-26 11:55:00,44.08,44.08,44.01,44.06,22012.0,40.7116,40.7116,40.6469,40.6931,22012.0
2018-03-26 12:00:00,44.08,44.09,44.0,44.01,16060.0,40.7116,40.7208,40.6377,40.6469,16060.0
2018-03-26 12:05:00,44.01,44.11,44.01,44.06,20668.0,40.6469,40.7393,40.6469,40.6931,20668.0
2018-03-26 12:10:00,44.05,44.17,44.03,44.17,19753.0,40.6839,40.7947,40.6654,40.7947,19753.0
2018-03-26 12:15:00,44.19,44.19,44.09,44.14,10585.0,40.8132,40.8132,40.7208,40.767,10585.0
2018-03-26 12:20:00,44.15,44.21,44.14,44.17,19486.0,40.7762,40.8317,40.767,40.7947,19486.0
2018-03-26 12:25:00,44.18,44.21,44.06,44.07,13691.0,40.8039,40.8317,40.6931,40.7024,13691.0
2018-03-26 12:30:00,44.07,44.1,44.01,44.06,28559.0,40.7024,40.7301,40.6469,40.6931,28559.0
2018-03-26 12:35:00,44.05,44.08,43.94,43.94,17538.0,40.6839,40.7116,40.5823,40.5823,17538.0
2018-03-26 12:40:00,43.94,43.96,43.92,43.93,10684.0,40.5823,40.6008,40.5638,40.5731,10684.0
2018-03-26 12:45:00,43.93,43.96,43.92,43.92,13266.0,40.5731,40.6008,40.5638,40.5638,13266.0
2018-03-26 12:50:00,43.93,43.97,43.91,43.92,14879.0,40.5731,40.61,40.5546,40.5638,14879.0
2018-03-26 12:55:00,43.92,43.94,43.87,43.88,18394.0,40.5638,40.5823,40.5176,40.5269,18394.0
2018-03-26 13:00:00,43.89,43.96,43.88,43.94,11559.0,40.5361,40.6008,40.5269,40.5823,11559.0
2018-03-26 13:05:00,43.93,43.97,43.91,43.94,11729.0,40.5731,40.61,40.5546,40.5823,11729.0
2018-03-26 13:10:00,43.94,44.0,43.94,43.99,64269.0,40.5823,40.6377,40.5823,40.6285,64269.0
2018-03-26 13:15:00,43.99,44.0,43.86,43.87,39960.0,40.6285,40.6377,40.5084,40.5176,39960.0
2018-03-26 13:20:00,43.87,43.91,43.82,43.84,52670.0,40.5176,40.5546,40.4715,40.4899,52670.0
2018-03-26 13:25:00,43.85,43.88,43.81,43.88,141275.0,40.4992,40.5269,40.4622,40.5269,141275.0
2018-03-26 13:30:00,43.89,43.93,43.85,43.86,29547.0,40.5361,40.5731,40.4992,40.5084,29547.0
2018-03-26 13:35:00,43.85,43.92,43.85,43.92,23289.0,40.4992,40.5638,40.4992,40.5638,23289.0
2018-03-26 13:40:00,43.92,43.97,43.91,43.92,21404.0,40.5638,40.61,40.5546,40.5638,21404.0
2018-03-26 13:45:00,43.92,44.06,43.91,44.05,22222.0,40.5638,40.6931,40.5546,40.6839,22222.0
2018-03-26 13:50:00,44.04,44.07,44.0,44.03,17842.0,40.6746,40.7024,40.6377,40.6654,17842.0
2018-03-26 13:55:00,44.04,44.12,44.02,44.11,32341.0,40.6746,40.7485,40.6562,40.7393,32341.0
2018-03-26 14:00:00,44.12,44.21,44.11,44.21,17662.0,40.7485,40.8317,40.7393,40.8317,17662.0
2018-03-26 14:05:00,44.21,44.3,44.16,44.26,31944.0,40.8317,40.9148,40.7855,40.8778,31944.0
2018-03-26 14:10:00,44.26,44.35,44.22,44.23,43597.0,40.8778,40.961,40.8409,40.8501,43597.0
2018-03-26 14:15:00,44.22,44.33,44.22,44.33,36509.0,40.8409,40.9425,40.8409,40.9425,36509.0
2018-03-26 14:20:00,44.33,44.34,44.2,44.2,17018.0,40.9425,40.9517,40.8224,40.8224,17018.0
2018-03-26 14:25:00,44.22,44.28,44.18,44.25,18724.0,40.8409,40.8963,40.8039,40.8686,18724.0
2018-03-26 14:30:00,44.27,44.29,44.21,44.23,21999.0,40.8871,40.9055,40.8317,40.8501,21999.0
2018-03-26 14:35:00,44.22,44.3,44.2,44.26,43387.0,40.8409,40.9148,40.8224,40.8778,43387.0
2018-03-26 14:40:00,44.27,44.35,44.27,44.32,23847.0,40.8871,40.961,40.8871,40.9333,23847.0
2018-03-26 14:45:00,44.32,44.33,44.25,44.3,31294.0,40.9333,40.9425,40.8686,40.9148,31294.0
2018-03-26 14:50:00,44.3,44.39,44.3,44.38,27999.0,40.9148,40.9979,40.9148,40.9887,27999.0
2018-03-26 14:55:00,44.4,44.46,44.37,44.37,49604.0,41.0071,41.0626,40.9794,40.9794,49604.0
2018-03-26 15:00:00,44.37,44.5,44.37,44.5,37262.0,40.9794,41.0995,40.9794,41.0995,37262.0
2018-03-26 15:05:00,44.5,44.5,44.46,44.47,25263.0,41.0995,41.0995,41.0626,41.0718,25263.0
2018-03-26 15:10:00,44.47,44.49,44.42,44.48,28690.0,41.0718,41.0903,41.0256,41.081,28690.0
2018-03-26 15:15:00,44.49,44.56,44.47,44.5,39946.0,41.0903,41.1549,41.0718,41.0995,39946.0
2018-03-26 15:20:00,44.51,44.54,44.48,44.48,126081.0,41.1087,41.1364,41.081,41.081,126081.0
2018-03-26 15:25:00,44.48,44.51,44.46,44.5,58202.0,41.081,41.1087,41.0626,41.0995,58202.0
2018-03-26 15:30:00,44.5,44.57,44.49,44.54,60868.0,41.0995,41.1641,41.0903,41.1364,60868.0
2018-03-26 15:35:00,44.54,44.55,44.46,44.5,70668.0,41.1364,41.1457,41.0626,41.0995,70668.0
2018-03-26 15:40:00,44.5,44.58,44.46,44.57,76897.0,41.0995,41.1734,41.0626,41.1641,76897.0
2018-03-26 15:45:00,44.57,44.69,44.56,44.69,141013.0,41.1641,41.275,41.1549,41.275,141013.0
2018-03-26 15:50:00,44.68,44.71,44.65,44.71,119450.0,41.2657,41.2934,41.238,41.2934,119450.0
2018-03-26 15:55:00,44.7,44.73,44.67,44.69,241671.0,41.2842,41.3119,41.2565,41.275,241671.0
2018-03-27 09:30:00,44.7,44.92,44.18,44.27,81490.0,41.2842,41.4874,40.8039,40.8871,81490.0
2018-03-27 09:35:00,44.26,44.35,44.06,44.15,37970.0,40.8778,40.961,40.6931,40.7762,37970.0
2018-03-27 09:40:00,44.15,44.48,44.14,44.45,34251.0,40.7762,41.081,40.767,41.0533,34251.0
2018-03-27 09:45:00,44.44,44.47,44.16,44.19,46686.0,41.0441,41.0718,40.7855,40.8132,46686.0
2018-03-27 09:50:00,44.16,44.23,44.15,44.23,14790.0,40.7855,40.8501,40.7762,40.8501,14790.0
2018-03-27 09:55:00,44.26,44.48,44.26,44.48,10087.0,40.8778,41.081,40.8778,41.081,10087.0
2018-03-27 10:00:00,44.46,44.55,44.42,44.48,18361.0,41.0626,41.1457,41.0256,41.081,18361.0
2018-03-27 10:05:00,44.48,44.55,44.42,44.49,17089.0,41.081,41.1457,41.0256,41.0903,17089.0
2018-03-27 10:10:00,44.45,44.45,44.37,44.4,46546.0,41.0533,41.0533,40.9794,41.0071,46546.0
2018-03-27 10:15:00,44.4,44.41,44.29,44.36,33026.0,41.0071,41.0164,40.9055,40.9702,33026.0
2018-03-27 10:20:00,44.34,44.4,44.27,44.4,14962.0,40.9517,41.0071,40.8871,41.0071,14962.0
2018-03-27 10:25:00,44.4,44.41,44.36,44.38,8597.0,41.0071,41.0164,40.9702,40.9887,8597.0
2018-03-27 10:30:00,44.36,44.37,44.24,44.28,17504.0,40.9702,40.9794,40.8594,40.8963,17504.0
2018-03-27 10:35:00,44.28,44.31,44.25,44.3,14022.0,40.8963,40.924,40.8686,40.9148,14022.0
2018-03-27 10:40:00,44.3,44.36,44.29,44.34,13741.0,40.9148,40.9702,40.9055,40.9517,13741.0
2018-03-27 10:45:00,44.34,44.35,44.24,44.24,13025.0,40.9517,40.961,40.8594,40.8594,13025.0
2018-03-27 10:50:00,44.25,44.3,44.18,44.25,20605.0,40.8686,40.9148,40.8039,40.8686,20605.0
2018-03-27 10:55:00,44.25,44.3,44.21,44.22,15175.0,40.8686,40.9148,40.8317,40.8409,15175.0
2018-03-27 11:00:00,44.22,44.22,44.16,44.18,11867.0,40.8409,40.8409,40.7855,40.8039,11867.0
2018-03-27 11:05:00,44.19,44.22,44.16,44.19,12745.0,40.8132,40.8409,40.7855,40.8132,12745.0
2018-03-27 11:10:00,44.19,44.2,44.13,44.17,7455.0,40.8132,40.8224,40.7578,40.7947,7455.0
2018-03-27 11:15:00,44.18,44.2,44.15,44.19,6833.0,40.8039,40.8224,40.7762,40.8132,6833.0
2018-03-27 11:20:00,44.18,44.21,44.16,44.2,6743.0,40.8039,40.8317,40.7855,40.8224,6743.0
2018-03-27 11:25:00,44.21,44.22,44.17,44.19,9425.0,40.8317,40.8409,40.7947,40.8132,9425.0
2018-03-27 11:30:00,44.2,44.26,44.2,44.26,23815.0,40.8224,40.8778,40.8224,40.8778,23815.0
2018-03-27 11:35:00,44.26,44.36,44.24,44.31,28870.0,40.8778,40.9702,40.8594,40.924,28870.0
2018-03-27 11:40:00,44.3,44.44,44.3,44.42,26125.0,40.9148,41.0441,40.9148,41.0256,26125.0
2018-03-27 11:45:00,44.42,44.47,44.39,44.45,22991.0,41.0256,41.0718,40.9979,41.0533,22991.0
2018-03-27 11:50:00,44.45,44.45,44.4,44.42,15598.0,41.0533,41.0533,41.0071,41.0256,15598.0
2018-03-27 11:55:00,44.42,44.42,44.32,44.34,22656.0,41.0256,41.0256,40.9333,40.9517,22656.0
2018-03-27 12:00:00,44.32,44.41,44.29,44.41,34584.0,40.9333,41.0164,40.9055,41.0164,34584.0
2018-03-27 12:05:00,44.42,44.42,44.31,44.32,21490.0,41.0256,41.0256,40.924,40.9333,21490.0
2018-03-27 12:10:00,44.33,44.37,44.33,44.37,39607.0,40.9425,40.9794,40.9425,40.9794,39607.0
2018-03-27 12:15:00,44.37,44.37,44.3,44.34,23757.0,40.9794,40.9794,40.9148,40.9517,23757.0
2018-03-27 12:20:00,44.35,44.36,44.33,44.36,43675.0,40.961,40.9702,40.9425,40.9702,43675.0
2018-03-27 12:25:00,44.35,44.4,44.33,44.36,50643.0,40.961,41.0071,40.9425,40.9702,50643.0
2018-03-27 12:30:00,44.35,44.36,44.29,44.32,32691.0,40.961,40.9702,40.9055,40.9333,32691.0
2018-03-27 12:35:00,44.33,44.37,44.3,44.34,54966.0,40.9425,40.9794,40.9148,40.9517,54966.0
2018-03-27 12:40:00,44.35,44.36,44.29,44.34,12930.0,40.961,40.9702,40.9055,40.9517,12930.0
2018-03-27 12:45:00,44.36,44.41,44.36,44.38,7480.0,40.9702,41.0164,40.9702,40.9887,7480.0
2018-03-27 12:50:00,44.36,44.44,44.36,44.42,12138.0,40.9702,41.0441,40.9702,41.0256,12138.0
2018-03-27 12:55:00,44.42,44.43,44.37,44.4,17357.0,41.0256,41.0348,40.9794,41.0071,17357.0
2018-03-27 13:00:00,44.42,44.45,44.41,44.45,9524.0,41.0256,41.0533,41.0164,41.0533,9524.0
2018-03-27 13:05:00,44.46,44.47,44.43,44.46,9900.0,41.0626,41.0718,41.0348,41.0626,9900.0
2018-03-27 13:10:00,44.46,44.53,44.45,44.51,15211.0,41.0626,41.1272,41.0533,41.1087,15211.0
2018-03-27 13:15:00,44.53,44.53,44.42,44.44,22742.0,41.1272,41.1272,41.0256,41.0441,22742.0
2018-03-27 13:20:00,44.44,44.45,44.33,44.34,19506.0,41.0441,41.0533,40.9425,40.9517,19506.0
2018-03-27 13:25:00,44.35,44.38,44.33,44.35,53632.0,40.961,40.9887,40.9425,40.961,53632.0
2018-03-27 13:30:00,44.35,44.38,44.33,44.36,14630.0,40.961,40.9887,40.9425,40.9702,14630.0
2018-03-27 13:35:00,44.36,44.36,44.28,44.29,62277.0,40.9702,40.9702,40.8963,40.9055,62277.0
2018-03-27 13:40:00,44.29,44.34,44.25,44.33,16710.0,40.9055,40.9517,40.8686,40.9425,16710.0
2018-03-27 13:45:00,44.34,44.34,44.25,44.27,10872.0,40.9517,40.9517,40.8686,40.8871,10872.0
2018-03-27 13:50:00,44.25,44.26,44.19,44.24,25024.0,40.8686,40.8778,40.8132,40.8594,25024.0
2018-03-27 13:55:00,44.25,44.36,44.21,44.35,15837.0,40.8686,40.9702,40.8317,40.961,15837.0
2018-03-27 14:00:00,44.35,44.36,44.24,44.27,15727.0,40.961,40.9702,40.8594,40.8871,15727.0
2018-03-27 14:05:00,44.27,44.31,44.23,44.23,12053.0,40.8871,40.924,40.8501,40.8501,12053.0
2018-03-27 14:10:00,44.23,44.36,44.22,44.35,16757.0,40.8501,40.9702,40.8409,40.961,16757.0
2018-03-27 14:15:00,44.34,44.44,44.33,44.43,13200.0,40.9517,41.0441,40.9425,41.0348,13200.0
2018-03-27 14:20:00,44.43,44.44,44.3,44.3,7713.0,41.0348,41.0441,40.9148,40.9148,7713.0
2018-03-27 14:25:00,44.31,44.36,44.26,44.27,13973.0,40.924,40.9702,40.8778,40.8871,13973.0
2018-03-27 14:30:00,44.26,44.31,44.23,44.28,22999.0,40.8778,40.924,40.8501,40.8963,22999.0
2018-03-27 14:35:00,44.24,44.35,44.24,44.34,12120.0,40.8594,40.961,40.8594,40.9517,12120.0
2018-03-27 14:40:00,44.35,44.39,44.33,44.35,10652.0,40.961,40.9979,40.9425,40.961,10652.0
2018-03-27 14:45:00,44.33,44.33,44.2,44.21,20465.0,40.9425,40.9425,40.8224,40.8317,20465.0
2018-03-27 14:50:00,44.21,44.24,44.17,44.19,17836.0,40.8317,40.8594,40.7947,40.8132,17836.0
2018-03-27 14:55:00,44.18,44.23,44.1,44.11,24358.0,40.8039,40.8501,40.7301,40.7393,24358.0
2018-03-27 15:00:00,44.1,44.1,43.94,43.96,33205.0,40.7301,40.7301,40.5823,40.6008,33205.0
2018-03-27 15:05:00,43.95,43.95,43.8,43.88,71628.0,40.5915,40.5915,40.453,40.5269,71628.0
2018-03-27 15:10:00,43.9,43.95,43.81,43.86,44023.0,40.5453,40.5915,40.4622,40.5084,44023.0
2018-03-27 15:15:00,43.87,43.96,43.87,43.91,51296.0,40.5176,40.6008,40.5176,40.5546,51296.0
2018-03-27 15:20:00,43.89,43.91,43.84,43.88,33249.0,40.5361,40.5546,40.4899,40.5269,33249.0
2018-03-27 15:25:00,43.88,43.88,43.74,43.75,43661.0,40.5269,40.5269,40.3976,40.4068,43661.0
2018-03-27 15:30:00,43.75,43.75,43.51,43.62,77617.0,40.4068,40.4068,40.1851,40.2867,77617.0
2018-03-27 15:35:00,43.62,43.82,43.62,43.78,95123.0,40.2867,40.4715,40.2867,40.4345,95123.0
2018-03-27 15:40:00,43.78,43.78,43.52,43.52,106536.0,40.4345,40.4345,40.1944,40.1944,106536.0
2018-03-27 15:45:00,43.52,43.57,43.39,43.47,139453.0,40.1944,40.2406,40.0743,40.1482,139453.0
2018-03-27 15:50:00,43.47,43.76,43.46,43.69,211128.0,40.1482,40.416,40.139,40.3514,211128.0
2018-03-27 15:55:00,43.7,43.83,43.61,43.76,267690.0,40.3606,40.4807,40.2775,40.416,267690.0
2018-03-28 09:30:00,43.82,43.97,43.7,43.78,54064.0,40.4715,40.61,40.3606,40.4345,54064.0
2018-03-28 09:35:00,43.8,43.91,43.77,43.82,54694.0,40.453,40.5546,40.4253,40.4715,54694.0
2018-03-28 09:40:00,43.83,43.84,43.65,43.65,34433.0,40.4807,40.4899,40.3144,40.3144,34433.0
2018-03-28 09:45:00,43.66,43.76,43.62,43.73,16030.0,40.3237,40.416,40.2867,40.3883,16030.0
2018-03-28 09:50:00,43.72,43.72,43.57,43.7,16168.0,40.3791,40.3791,40.2406,40.3606,16168.0
2018-03-28 09:55:00,43.7,43.71,43.57,43.68,15772.0,40.3606,40.3699,40.2406,40.3422,15772.0
2018-03-28 10:00:00,43.68,44.05,43.67,44.02,59856.0,40.3422,40.6839,40.3329,40.6562,59856.0
2018-03-28 10:05:00,44.04,44.07,43.8,43.81,31584.0,40.6746,40.7024,40.453,40.4622,31584.0
2018-03-28 10:10:00,43.8,43.82,43.63,43.65,22112.0,40.453,40.4715,40.296,40.3144,22112.0
2018-03-28 10:15:00,43.66,43.73,43.57,43.58,13080.0,40.3237,40.3883,40.2406,40.2498,13080.0
2018-03-28 10:20:00,43.58,43.63,43.5,43.52,16830.0,40.2498,40.296,40.1759,40.1944,16830.0
2018-03-28 10:25:00,43.53,43.62,43.52,43.62,16336.0,40.2036,40.2867,40.1944,40.2867,16336.0
2018-03-28 10:30:00,43.63,43.79,43.63,43.67,16077.0,40.296,40.4438,40.296,40.3329,16077.0
2018-03-28 10:35:00,43.67,43.67,43.57,43.61,14117.0,40.3329,40.3329,40.2406,40.2775,14117.0
2018-03-28 10:40:00,43.6,43.61,43.53,43.57,23054.0,40.2683,40.2775,40.2036,40.2406,23054.0
2018-03-28 10:45:00,43.6,43.6,43.35,43.39,21312.0,40.2683,40.2683,40.0374,40.0743,21312.0
2018-03-28 10:50:00,43.36,43.51,43.3,43.48,15864.0,40.0466,40.1851,39.9912,40.1574,15864.0
2018-03-28 10:55:00,43.47,43.52,43.33,43.38,24828.0,40.1482,40.1944,40.0189,40.0651,24828.0
2018-03-28 11:00:00,43.42,43.52,43.36,43.39,35690.0,40.102,40.1944,40.0466,40.0743,35690.0
2018-03-28 11:05:00,43.39,43.53,43.37,43.44,22581.0,40.0743,40.2036,40.0558,40.1205,22581.0
2018-03-28 11:10:00,43.47,43.5,43.29,43.3,30939.0,40.1482,40.1759,39.982,39.9912,30939.0
2018-03-28 11:15:00,43.3,43.37,43.22,43.36,21470.0,39.9912,40.0558,39.9173,40.0466,21470.0
2018-03-28 11:20:00,43.36,43.37,43.2,43.3,39517.0,40.0466,40.0558,39.8988,39.9912,39517.0
2018-03-28 11:25:00,43.29,43.33,43.23,43.24,33084.0,39.982,40.0189,39.9265,39.9358,33084.0
2018-03-28 11:30:00,43.23,43.28,43.15,43.26,40762.0,39.9265,39.9727,39.8527,39.9543,40762.0
2018-03-28 11:35:00,43.28,43.41,43.28,43.35,30598.0,39.9727,40.0928,39.9727,40.0374,30598.0
2018-03-28 11:40:00,43.35,43.45,43.34,43.42,22990.0,40.0374,40.1297,40.0281,40.102,22990.0
2018-03-28 11:45:00,43.4,43.44,43.34,43.42,24420.0,40.0836,40.1205,40.0281,40.102,24420.0
2018-03-28 11:50:00,43.41,43.45,43.31,43.32,14288.0,40.0928,40.1297,40.0004,40.0097,14288.0
2018-03-28 11:55:00,43.33,43.44,43.29,43.32,20179.0,40.0189,40.1205,39.982,40.0097,20179.0
2018-03-28 12:00:00,43.34,43.41,43.33,43.36,14785.0,40.0281,40.0928,40.0189,40.0466,14785.0
2018-03-28 12:05:00,43.35,43.39,43.32,43.35,14177.0,40.0374,40.0743,40.0097,40.0374,14177.0
2018-03-28 12:10:00,43.36,43.52,43.36,43.5,14726.0,40.0466,40.1944,40.0466,40.1759,14726.0
2018-03-28 12:15:00,43.48,43.66,43.45,43.66,15150.0,40.1574,40.3237,40.1297,40.3237,15150.0
2018-03-28 12:20:00,43.67,43.68,43.54,43.56,14463.0,40.3329,40.3422,40.2129,40.2313,14463.0
2018-03-28 12:25:00,43.57,43.61,43.45,43.45,14055.0,40.2406,40.2775,40.1297,40.1297,14055.0
2018-03-28 12:30:00,43.46,43.51,43.42,43.46,13978.0,40.139,40.1851,40.102,40.139,13978.0
2018-03-28 12:35:00,43.46,43.51,43.45,43.47,18536.0,40.139,40.1851,40.1297,40.1482,18536.0
2018-03-28 12:40:00,43.47,43.58,43.46,43.54,15064.0,40.1482,40.2498,40.139,40.2129,15064.0
2018-03-28 12:45:00,43.53,43.58,43.45,43.48,18021.0,40.2036,40.2498,40.1297,40.1574,18021.0
2018-03-28 12:50:00,43.48,43.52,43.44,43.44,9222.0,40.1574,40.1944,40.1205,40.1205,9222.0
2018-03-28 12:55:00,43.43,43.44,43.33,43.33,13450.0,40.1113,40.1205,40.0189,40.0189,13450.0
2018-03-28 13:00:00,43.3,43.31,43.21,43.24,25385.0,39.9912,40.0004,39.9081,39.9358,25385.0
2018-03-28 13:05:00,43.24,43.33,43.24,43.33,32972.0,39.9358,40.0189,39.9358,40.0189,32972.0
2018-03-28 13:10:00,43.33,43.39,43.28,43.38,13141.0,40.0189,40.0743,39.9727,40.0651,13141.0
2018-03-28 13:15:00,43.37,43.4,43.27,43.32,12907.0,40.0558,40.0836,39.9635,40.0097,12907.0
2018-03-28 13:20:00,43.31,43.46,43.31,43.41,21647.0,40.0004,40.139,40.0004,40.0928,21647.0
2018-03-28 13:25:00,43.42,43.46,43.34,43.42,18071.0,40.102,40.139,40.0281,40.102,18071.0
2018-03-28 13:30:00,43.44,43.45,43.35,43.4,13200.0,40.1205,40.1297,40.0374,40.0836,13200.0
2018-03-28 13:35:00,43.4,43.43,43.35,43.41,20984.0,40.0836,40.1113,40.0374,40.0928,20984.0
2018-03-28 13:40:00,43.41,43.41,43.31,43.36,29300.0,40.0928,40.0928,40.0004,40.0466,29300.0
2018-03-28 13:45:00,43.35,43.52,43.35,43.5,17763.0,40.0374,40.1944,40.0374,40.1759,17763.0
2018-03-28 13:50:00,43.5,43.5,43.44,43.46,19484.0,40.1759,40.1759,40.1205,40.139,19484.0
2018-03-28 13:55:00,43.47,43.53,43.42,43.5,21523.0,40.1482,40.2036,40.102,40.1759,21523.0
2018-03-28 14:00:00,43.52,43.57,43.4,43.41,18381.0,40.1944,40.2406,40.0836,40.0928,18381.0
2018-03-28 14:05:00,43.42,43.45,43.37,43.44,15289.0,40.102,40.1297,40.0558,40.1205,15289.0
2018-03-28 14:10:00,43.44,43.44,43.35,43.39,16216.0,40.1205,40.1205,40.0374,40.0743,16216.0
2018-03-28 14:15:00,43.39,43.51,43.38,43.48,23807.0,40.0743,40.1851,40.0651,40.1574,23807.0
2018-03-28 14:20:00,43.48,43.53,43.47,43.48,20120.0,40.1574,40.2036,40.1482,40.1574,20120.0
2018-03-28 14:25:00,43.49,43.53,43.42,43.44,14767.0,40.1667,40.2036,40.102,40.1205,14767.0
2018-03-28 14:30:00,43.42,43.46,43.4,43.46,15882.0,40.102,40.139,40.0836,40.139,15882.0
2018-03-28 14:35:00,43.46,43.55,43.41,43.54,17377.0,40.139,40.2221,40.0928,40.2129,17377.0
2018-03-28 14:40:00,43.56,43.61,43.41,43.43,18216.0,40.2313,40.2775,40.0928,40.1113,18216.0
2018-03-28 14:45:00,43.42,43.42,43.29,43.33,52931.0,40.102,40.102,39.982,40.0189,52931.0
2018-03-28 14:50:00,43.32,43.42,43.3,43.39,30278.0,40.0097,40.102,39.9912,40.0743,30278.0
2018-03-28 14:55:00,43.36,43.38,43.25,43.25,22113.0,40.0466,40.0651,39.945,39.945,22113.0
2018-03-28 15:00:00,43.24,43.28,43.08,43.08,48657.0,39.9358,39.9727,39.788,39.788,48657.0
2018-03-28 15:05:00,43.08,43.13,43.01,43.02,32301.0,39.788,39.8342,39.7234,39.7326,32301.0
2018-03-28 15:10:00,43.03,43.17,43.02,43.17,31675.0,39.7418,39.8711,39.7326,39.8711,31675.0
2018-03-28 15:15:00,43.16,43.22,43.06,43.16,73121.0,39.8619,39.9173,39.7695,39.8619,73121.0
2018-03-28 15:20:00,43.16,43.24,43.11,43.21,37823.0,39.8619,39.9358,39.8157,39.9081,37823.0
2018-03-28 15:25:00,43.21,43.26,43.13,43.22,88004.0,39.9081,39.9543,39.8342,39.9173,88004.0
2018-03-28 15:30:00,43.21,43.27,43.06,43.07,64157.0,39.9081,39.9635,39.7695,39.7788,64157.0
2018-03-28 15:35:00,43.06,43.29,43.06,43.27,70339.0,39.7695,39.982,39.7695,39.9635,70339.0
2018-03-28 15:40:00,43.26,43.28,43.22,43.26,148501.0,39.9543,39.9727,39.9173,39.9543,148501.0
2018-03-28 15:45:00,43.27,43.31,43.24,43.3,104801.0,39.9635,40.0004,39.9358,39.9912,104801.0
2018-03-28 15:50:00,43.3,43.32,43.24,43.25,132613.0,39.9912,40.0097,39.9358,39.945,132613.0
2018-03-28 15:55:00,43.26,43.3,43.25,43.27,221246.0,39.9543,39.9912,39.945,39.9635,221246.0
2018-03-29 09:30:00,43.49,43.67,43.44,43.64,40458.0,40.1667,40.3329,40.1205,40.3052,40458.0
2018-03-29 09:35:00,43.62,43.71,43.57,43.58,14332.0,40.2867,40.3699,40.2406,40.2498,14332.0
2018-03-29 09:40:00,43.59,43.59,43.38,43.4,20021.0,40.259,40.259,40.0651,40.0836,20021.0
2018-03-29 09:45:00,43.4,43.4,43.29,43.39,13256.0,40.0836,40.0836,39.982,40.0743,13256.0
2018-03-29 09:50:00,43.39,43.4,43.34,43.4,20095.0,40.0743,40.0836,40.0281,40.0836,20095.0
2018-03-29 09:55:00,43.4,43.45,43.35,43.36,24418.0,40.0836,40.1297,40.0374,40.0466,24418.0
2018-03-29 10:00:00,43.36,43.61,43.35,43.56,16162.0,40.0466,40.2775,40.0374,40.2313,16162.0
2018-03-29 10:05:00,43.55,43.55,43.35,43.36,15122.0,40.2221,40.2221,40.0374,40.0466,15122.0
2018-03-29 10:10:00,43.36,43.48,43.36,43.4,25715.0,40.0466,40.1574,40.0466,40.0836,25715.0
2018-03-29 10:15:00,43.4,43.4,43.35,43.4,16612.0,40.0836,40.0836,40.0374,40.0836,16612.0
2018-03-29 10:20:00,43.4,43.49,43.37,43.49,18031.0,40.0836,40.1667,40.0558,40.1667,18031.0
2018-03-29 10:25:00,43.51,43.53,43.41,43.44,19299.0,40.1851,40.2036,40.0928,40.1205,19299.0
2018-03-29 10:30:00,43.43,43.52,43.39,43.5,31293.0,40.1113,40.1944,40.0743,40.1759,31293.0
2018-03-29 10:35:00,43.49,43.5,43.46,43.48,17123.0,40.1667,40.1759,40.139,40.1574,17123.0
2018-03-29 10:40:00,43.48,43.53,43.46,43.5,22315.0,40.1574,40.2036,40.139,40.1759,22315.0
2018-03-29 10:45:00,43.5,43.51,43.46,43.48,17360.0,40.1759,40.1851,40.139,40.1574,17360.0
2018-03-29 10:50:00,43.48,43.61,43.48,43.61,11117.0,40.1574,40.2775,40.1574,40.2775,11117.0
2018-03-29 10:55:00,43.61,43.69,43.56,43.69,20289.0,40.2775,40.3514,40.2313,40.3514,20289.0
2018-03-29 11:00:00,43.68,43.7,43.64,43.7,16107.0,40.3422,40.3606,40.3052,40.3606,16107.0
2018-03-29 11:05:00,43.7,43.79,43.68,43.69,31084.0,40.3606,40.4438,40.3422,40.3514,31084.0
2018-03-29 11:10:00,43.68,43.75,43.67,43.72,14213.0,40.3422,40.4068,40.3329,40.3791,14213.0
2018-03-29 11:15:00,43.73,43.75,43.69,43.71,17742.0,40.3883,40.4068,40.3514,40.3699,17742.0
2018-03-29 11:20:00,43.71,43.71,43.66,43.69,13700.0,40.3699,40.3699,40.3237,40.3514,13700.0
2018-03-29 11:25:00,43.69,43.77,43.69,43.77,25156.0,40.3514,40.4253,40.3514,40.4253,25156.0
2018-03-29 11:30:00,43.77,43.77,43.66,43.73,15675.0,40.4253,40.4253,40.3237,40.3883,15675.0
2018-03-29 11:35:00,43.73,43.73,43.69,43.71,11001.0,40.3883,40.3883,40.3514,40.3699,11001.0
2018-03-29 11:40:00,43.71,43.76,43.68,43.69,16371.0,40.3699,40.416,40.3422,40.3514,16371.0
2018-03-29 11:45:00,43.68,43.68,43.63,43.65,17345.0,40.3422,40.3422,40.296,40.3144,17345.0
2018-03-29 11:50:00,43.65,43.67,43.63,43.63,12138.0,40.3144,40.3329,40.296,40.296,12138.0
2018-03-29 11:55:00,43.64,43.72,43.63,43.71,10105.0,40.3052,40.3791,40.296,40.3699,10105.0
2018-03-29 12:00:00,43.72,43.72,43.67,43.69,11033.0,40.3791,40.3791,40.3329,40.3514,11033.0
2018-03-29 12:05:00,43.69,43.7,43.64,43.66,13000.0,40.3514,40.3606,40.3052,40.3237,13000.0
2018-03-29 12:10:00,43.66,43.68,43.63,43.66,12546.0,40.3237,40.3422,40.296,40.3237,12546.0
2018-03-29 12:15:00,43.65,43.7,43.63,43.7,10591.0,40.3144,40.3606,40.296,40.3606,10591.0
2018-03-29 12:20:00,43.69,43.72,43.67,43.68,10643.0,40.3514,40.3791,40.3329,40.3422,10643.0
2018-03-29 12:25:00,43.68,43.74,43.67,43.74,8521.0,40.3422,40.3976,40.3329,40.3976,8521.0
2018-03-29 12:30:00,43.73,43.73,43.67,43.68,14947.0,40.3883,40.3883,40.3329,40.3422,14947.0
2018-03-29 12:35:00,43.68,43.69,43.65,43.66,14762.0,40.3422,40.3514,40.3144,40.3237,14762.0
2018-03-29 12:40:00,43.66,43.7,43.64,43.68,23933.0,40.3237,40.3606,40.3052,40.3422,23933.0
2018-03-29 12:45:00,43.68,43.69,43.66,43.67,5047.0,40.3422,40.3514,40.3237,40.3329,5047.0
2018-03-29 12:50:00,43.67,43.74,43.67,43.73,11744.0,40.3329,40.3976,40.3329,40.3883,11744.0
2018-03-29 12:55:00,43.73,43.75,43.7,43.74,16534.0,40.3883,40.4068,40.3606,40.3976,16534.0
2018-03-29 13:00:00,43.74,43.77,43.74,43.74,12681.0,40.3976,40.4253,40.3976,40.3976,12681.0
2018-03-29 13:05:00,43.75,43.75,43.69,43.71,13479.0,40.4068,40.4068,40.3514,40.3699,13479.0
2018-03-29 13:10:00,43.71,43.71,43.68,43.69,8442.0,40.3699,40.3699,40.3422,40.3514,8442.0
2018-03-29 13:15:00,43.68,43.76,43.68,43.75,18800.0,40.3422,40.416,40.3422,40.4068,18800.0
2018-03-29 13:20:00,43.75,43.78,43.74,43.77,8511.0,40.4068,40.4345,40.3976,40.4253,8511.0
2018-03-29 13:25:00,43.77,43.77,43.73,43.77,11710.0,40.4253,40.4253,40.3883,40.4253,11710.0
2018-03-29 13:30:00,43.77,43.83,43.74,43.8,14591.0,40.4253,40.4807,40.3976,40.453,14591.0
2018-03-29 13:35:00,43.8,43.84,43.79,43.8,13030.0,40.453,40.4899,40.4438,40.453,13030.0
2018-03-29 13:40:00,43.81,43.88,43.8,43.88,51454.0,40.4622,40.5269,40.453,40.5269,51454.0
2018-03-29 13:45:00,43.87,43.92,43.85,43.89,24574.0,40.5176,40.5638,40.4992,40.5361,24574.0
2018-03-29 13:50:00,43.89,43.97,43.89,43.92,56283.0,40.5361,40.61,40.5361,40.5638,56283.0
2018-03-29 13:55:00,43.91,43.92,43.85,43.87,30075.0,40.5546,40.5638,40.4992,40.5176,30075.0
2018-03-29 14:00:00,43.86,43.88,43.83,43.88,36058.0,40.5084,40.5269,40.4807,40.5269,36058.0
2018-03-29 14:05:00,43.87,43.96,43.87,43.94,21611.0,40.5176,40.6008,40.5176,40.5823,21611.0
2018-03-29 14:10:00,43.94,43.97,43.9,43.9,37738.0,40.5823,40.61,40.5453,40.5453,37738.0
2018-03-29 14:15:00,43.9,43.9,43.82,43.87,19316.0,40.5453,40.5453,40.4715,40.5176,19316.0
2018-03-29 14:20:00,43.87,43.89,43.81,43.82,14221.0,40.5176,40.5361,40.4622,40.4715,14221.0
2018-03-29 14:25:00,43.82,43.87,43.81,43.86,15749.0,40.4715,40.5176,40.4622,40.5084,15749.0
2018-03-29 14:30:00,43.87,43.9,43.84,43.87,21687.0,40.5176,40.5453,40.4899,40.5176,21687.0
2018-03-29 14:35:00,43.87,43.89,43.85,43.88,16833.0,40.5176,40.5361,40.4992,40.5269,16833.0
2018-03-29 14:40:00,43.88,43.95,43.86,43.95,15408.0,40.5269,40.5915,40.5084,40.5915,15408.0
2018-03-29 14:45:00,43.94,43.97,43.91,43.95,25889.0,40.5823,40.61,40.5546,40.5915,25889.0
2018-03-29 14:50:00,43.95,43.96,43.9,43.91,28095.0,40.5915,40.6008,40.5453,40.5546,28095.0
2018-03-29 14:55:00,43.91,43.96,43.88,43.88,22331.0,40.5546,40.6008,40.5269,40.5269,22331.0
2018-03-29 15:00:00,43.89,43.97,43.84,43.94,49641.0,40.5361,40.61,40.4899,40.5823,49641.0
2018-03-29 15:05:00,43.95,43.98,43.92,43.96,22824.0,40.5915,40.6192,40.5638,40.6008,22824.0
2018-03-29 15:10:00,43.96,44.03,43.92,44.03,36877.0,40.6008,40.6654,40.5638,40.6654,36877.0
2018-03-29 15:15:00,44.03,44.04,43.98,43.98,35470.0,40.6654,40.6746,40.6192,40.6192,35470.0
2018-03-29 15:20:00,43.98,43.99,43.94,43.95,25040.0,40.6192,40.6285,40.5823,40.5915,25040.0
2018-03-29 15:25:00,43.95,43.98,43.9,43.98,38639.0,40.5915,40.6192,40.5453,40.6192,38639.0
2018-03-29 15:30:00,43.97,43.97,43.84,43.85,43431.0,40.61,40.61,40.4899,40.4992,43431.0
2018-03-29 15:35:00,43.84,43.92,43.8,43.91,38135.0,40.4899,40.5638,40.453,40.5546,38135.0
2018-03-29 15:40:00,43.91,43.96,43.87,43.91,66304.0,40.5546,40.6008,40.5176,40.5546,66304.0
2018-03-29 15:45:00,43.91,44.04,43.87,44.04,100445.0,40.5546,40.6746,40.5176,40.6746,100445.0
2018-03-29 15:50:00,44.04,44.04,43.94,43.95,112224.0,40.6746,40.6746,40.5823,40.5915,112224.0
2018-03-29 15:55:00,43.95,43.95,43.83,43.85,311595.0,40.5915,40.5915,40.4807,40.4992,311595.0
2018-04-02 09:30:00,43.62,43.65,43.47,43.62,32732.0,40.2867,40.3144,40.1482,40.2867,32732.0
2018-04-02 09:35:00,43.63,43.67,43.53,43.56,11250.0,40.296,40.3329,40.2036,40.2313,11250.0
2018-04-02 09:40:00,43.54,43.62,43.37,43.42,15887.0,40.2129,40.2867,40.0558,40.102,15887.0
2018-04-02 09:45:00,43.43,43.43,43.19,43.19,18353.0,40.1113,40.1113,39.8896,39.8896,18353.0
2018-04-02 09:50:00,43.18,43.18,43.05,43.12,13459.0,39.8804,39.8804,39.7603,39.825,13459.0
2018-04-02 09:55:00,43.13,43.13,42.96,42.96,50086.0,39.8342,39.8342,39.6772,39.6772,50086.0
2018-04-02 10:00:00,42.95,42.97,42.64,42.72,76024.0,39.6679,39.6864,39.3816,39.4555,76024.0
2018-04-02 10:05:00,42.72,42.8,42.42,42.44,92281.0,39.4555,39.5294,39.1784,39.1969,92281.0
2018-04-02 10:10:00,42.43,42.51,42.33,42.35,54566.0,39.1877,39.2616,39.0953,39.1138,54566.0
2018-04-02 10:15:00,42.34,42.37,42.13,42.17,31197.0,39.1046,39.1323,38.9106,38.9475,31197.0
2018-04-02 10:20:00,42.17,42.43,42.14,42.42,70145.0,38.9475,39.1877,38.9198,39.1784,70145.0
2018-04-02 10:25:00,42.41,42.6,42.35,42.45,61069.0,39.1692,39.3447,39.1138,39.2061,61069.0
2018-04-02 10:30:00,42.45,42.58,42.45,42.55,63247.0,39.2061,39.3262,39.2061,39.2985,63247.0
2018-04-02 10:35:00,42.55,42.6,42.5,42.55,37623.0,39.2985,39.3447,39.2523,39.2985,37623.0
2018-04-02 10:40:00,42.55,42.64,42.48,42.58,41673.0,39.2985,39.3816,39.2339,39.3262,41673.0
2018-04-02 10:45:00,42.6,42.62,42.49,42.54,26989.0,39.3447,39.3632,39.2431,39.2893,26989.0
2018-04-02 10:50:00,42.55,42.55,42.29,42.36,50135.0,39.2985,39.2985,39.0584,39.123,50135.0
2018-04-02 10:55:00,42.37,42.43,42.28,42.31,49088.0,39.1323,39.1877,39.0491,39.0768,49088.0
2018-04-02 11:00:00,42.3,42.32,42.14,42.23,112840.0,39.0676,39.0861,38.9198,39.003,112840.0
2018-04-02 11:05:00,42.25,42.28,42.04,42.11,105702.0,39.0214,39.0491,38.8275,38.8921,105702.0
2018-04-02 11:10:00,42.11,42.12,41.96,41.99,86547.0,38.8921,38.9014,38.7536,38.7813,86547.0
2018-04-02 11:15:00,42.0,42.0,41.83,41.89,45898.0,38.7905,38.7905,38.6335,38.6889,45898.0
2018-04-02 11:20:00,41.89,42.13,41.89,42.11,50090.0,38.6889,38.9106,38.6889,38.8921,50090.0
2018-04-02 11:25:00,42.12,42.17,42.06,42.16,25703.0,38.9014,38.9475,38.846,38.9383,25703.0
2018-04-02 11:30:00,42.17,42.2,42.1,42.12,41218.0,38.9475,38.9753,38.8829,38.9014,41218.0
2018-04-02 11:35:00,42.13,42.13,41.88,41.99,71736.0,38.9106,38.9106,38.6797,38.7813,71736.0
2018-04-02 11:40:00,41.99,41.99,41.89,41.97,39090.0,38.7813,38.7813,38.6889,38.7628,39090.0
2018-04-02 11:45:00,41.95,42.12,41.92,42.1,44208.0,38.7444,38.9014,38.7166,38.8829,44208.0
2018-04-02 11:50:00,42.09,42.1,41.97,42.04,26546.0,38.8737,38.8829,38.7628,38.8275,26546.0
2018-04-02 11:55:00,42.04,42.11,42.02,42.07,15108.0,38.8275,38.8921,38.809,38.8552,15108.0
2018-04-02 12:00:00,42.04,42.04,41.97,41.98,36971.0,38.8275,38.8275,38.7628,38.7721,36971.0
2018-04-02 12:05:00,41.97,42.0,41.86,41.89,30367.0,38.7628,38.7905,38.6612,38.6889,30367.0
2018-04-02 12:10:00,41.89,41.94,41.81,41.89,58848.0,38.6889,38.7351,38.6151,38.6889,58848.0
2018-04-02 12:15:00,41.88,41.88,41.71,41.82,41222.0,38.6797,38.6797,38.5227,38.6243,41222.0
2018-04-02 12:20:00,41.81,41.84,41.75,41.75,26448.0,38.6151,38.6428,38.5596,38.5596,26448.0
2018-04-02 12:25:00,41.74,41.85,41.71,41.84,51914.0,38.5504,38.652,38.5227,38.6428,51914.0
2018-04-02 12:30:00,41.83,42.05,41.83,42.0,33652.0,38.6335,38.8367,38.6335,38.7905,33652.0
2018-04-02 12:35:00,41.99,42.05,41.94,41.95,16271.0,38.7813,38.8367,38.7351,38.7444,16271.0
2018-04-02 12:40:00,41.95,42.14,41.94,42.12,30396.0,38.7444,38.9198,38.7351,38.9014,30396.0
2018-04-02 12:45:00,42.11,42.11,42.02,42.06,13286.0,38.8921,38.8921,38.809,38.846,13286.0
2018-04-02 12:50:00,42.07,42.07,42.01,42.03,12350.0,38.8552,38.8552,38.7998,38.8182,12350.0
2018-04-02 12:55:00,42.04,42.14,41.99,42.13,14791.0,38.8275,38.9198,38.7813,38.9106,14791.0
2018-04-02 13:00:00,42.12,42.16,41.98,41.99,25254.0,38.9014,38.9383,38.7721,38.7813,25254.0
2018-04-02 13:05:00,41.99,42.03,41.94,41.99,16940.0,38.7813,38.8182,38.7351,38.7813,16940.0
2018-04-02 13:10:00,41.98,42.02,41.97,42.02,12221.0,38.7721,38.809,38.7628,38.809,12221.0
2018-04-02 13:15:00,42.01,42.02,41.96,42.02,18044.0,38.7998,38.809,38.7536,38.809,18044.0
2018-04-02 13:20:00,42.02,42.07,42.01,42.03,12775.0,38.809,38.8552,38.7998,38.8182,12775.0
2018-04-02 13:25:00,42.02,42.02,41.92,41.92,23781.0,38.809,38.809,38.7166,38.7166,23781.0
2018-04-02 13:30:00,41.94,41.97,41.91,41.97,11127.0,38.7351,38.7628,38.7074,38.7628,11127.0
2018-04-02 13:35:00,41.95,42.04,41.95,41.95,17743.0,38.7444,38.8275,38.7444,38.7444,17743.0
2018-04-02 13:40:00,41.96,41.96,41.83,41.89,38681.0,38.7536,38.7536,38.6335,38.6889,38681.0
2018-04-02 13:45:00,41.88,41.89,41.73,41.75,50893.0,38.6797,38.6889,38.5412,38.5596,50893.0
2018-04-02 13:50:00,41.75,41.81,41.74,41.8,49918.0,38.5596,38.6151,38.5504,38.6058,49918.0
2018-04-02 13:55:00,41.79,41.81,41.69,41.7,69032.0,38.5966,38.6151,38.5042,38.5135,69032.0
2018-04-02 14:00:00,41.69,41.81,41.66,41.72,61332.0,38.5042,38.6151,38.4765,38.5319,61332.0
2018-04-02 14:05:00,41.71,41.79,41.66,41.76,22940.0,38.5227,38.5966,38.4765,38.5689,22940.0
2018-04-02 14:10:00,41.77,41.77,41.68,41.77,30466.0,38.5781,38.5781,38.495,38.5781,30466.0
2018-04-02 14:15:00,41.78,41.85,41.75,41.84,28201.0,38.5873,38.652,38.5596,38.6428,28201.0
2018-04-02 14:20:00,41.84,41.95,41.81,41.84,44192.0,38.6428,38.7444,38.6151,38.6428,44192.0
2018-04-02 14:25:00,41.83,41.83,41.74,41.79,29507.0,38.6335,38.6335,38.5504,38.5966,29507.0
2018-04-02 14:30:00,41.78,41.92,41.74,41.87,27479.0,38.5873,38.7166,38.5504,38.6705,27479.0
2018-04-02 14:35:00,41.86,41.88,41.75,41.79,33554.0,38.6612,38.6797,38.5596,38.5966,33554.0
2018-04-02 14:40:00,41.78,41.82,41.74,41.78,16763.0,38.5873,38.6243,38.5504,38.5873,16763.0
2018-04-02 14:45:00,41.77,41.88,41.74,41.87,25271.0,38.5781,38.6797,38.5504,38.6705,25271.0
2018-04-02 14:50:00,41.87,41.99,41.87,41.96,24425.0,38.6705,38.7813,38.6705,38.7536,24425.0
2018-04-02 14:55:00,41.95,41.96,41.86,41.91,33034.0,38.7444,38.7536,38.6612,38.7074,33034.0
2018-04-02 15:00:00,41.91,42.0,41.88,41.99,78112.0,38.7074,38.7905,38.6797,38.7813,78112.0
2018-04-02 15:05:00,42.0,42.03,41.92,41.96,46600.0,38.7905,38.8182,38.7166,38.7536,46600.0
2018-04-02 15:10:00,41.96,42.11,41.93,42.1,40254.0,38.7536,38.8921,38.7259,38.8829,40254.0
2018-04-02 15:15:00,42.11,42.12,42.07,42.1,67851.0,38.8921,38.9014,38.8552,38.8829,67851.0
2018-04-02 15:20:00,42.1,42.15,42.03,42.03,50298.0,38.8829,38.9291,38.8182,38.8182,50298.0
2018-04-02 15:25:00,42.02,42.04,41.97,42.02,36498.0,38.809,38.8275,38.7628,38.809,36498.0
2018-04-02 15:30:00,42.03,42.09,41.97,41.97,56013.0,38.8182,38.8737,38.7628,38.7628,56013.0
2018-04-02 15:35:00,41.98,42.09,41.98,42.01,78910.0,38.7721,38.8737,38.7721,38.7998,78910.0
2018-04-02 15:40:00,42.0,42.14,41.98,42.11,79566.0,38.7905,38.9198,38.7721,38.8921,79566.0
2018-04-02 15:45:00,42.12,42.3,42.11,42.26,128658.0,38.9014,39.0676,38.8921,39.0307,128658.0
2018-04-02 15:50:00,42.26,42.35,42.25,42.31,151166.0,39.0307,39.1138,39.0214,39.0768,151166.0
2018-04-02 15:55:00,42.31,42.35,42.24,42.31,296767.0,39.0768,39.1138,39.0122,39.0768,296767.0
2018-04-03 09:30:00,42.47,42.47,41.75,42.29,84872.0,39.2246,39.2246,38.5596,39.0584,84872.0
2018-04-03 09:35:00,42.29,42.41,42.1,42.4,24648.0,39.0584,39.1692,38.8829,39.16,24648.0
2018-04-03 09:40:00,42.42,42.52,42.37,42.44,19770.0,39.1784,39.2708,39.1323,39.1969,19770.0
2018-04-03 09:45:00,42.45,42.57,42.44,42.47,41635.0,39.2061,39.317,39.1969,39.2246,41635.0
2018-04-03 09:50:00,42.46,42.53,42.32,42.32,41234.0,39.2154,39.28,39.0861,39.0861,41234.0
2018-04-03 09:55:00,42.33,42.38,42.27,42.38,41830.0,39.0953,39.1415,39.0399,39.1415,41830.0
2018-04-03 10:00:00,42.4,42.4,42.22,42.27,29732.0,39.16,39.16,38.9937,39.0399,29732.0
2018-04-03 10:05:00,42.27,42.28,42.15,42.18,27625.0,39.0399,39.0491,38.9291,38.9568,27625.0
2018-04-03 10:10:00,42.18,42.2,42.06,42.07,28695.0,38.9568,38.9753,38.846,38.8552,28695.0
2018-04-03 10:15:00,42.07,42.15,42.06,42.06,34309.0,38.8552,38.9291,38.846,38.846,34309.0
2018-04-03 10:20:00,42.05,42.07,41.94,41.94,32455.0,38.8367,38.8552,38.7351,38.7351,32455.0
2018-04-03 10:25:00,41.94,42.07,41.9,42.07,27339.0,38.7351,38.8552,38.6982,38.8552,27339.0
2018-04-03 10:30:00,42.06,42.27,42.03,42.27,42806.0,38.846,39.0399,38.8182,39.0399,42806.0
2018-04-03 10:35:00,42.27,42.27,42.13,42.21,41726.0,39.0399,39.0399,38.9106,38.9845,41726.0
2018-04-03 10:40:00,42.21,42.36,42.2,42.33,121189.0,38.9845,39.123,38.9753,39.0953,121189.0
2018-04-03 10:45:00,42.33,42.43,42.3,42.34,40065.0,39.0953,39.1877,39.0676,39.1046,40065.0
2018-04-03 10:50:00,42.33,42.55,42.29,42.39,66478.0,39.0953,39.2985,39.0584,39.1507,66478.0
2018-04-03 10:55:00,42.39,42.53,42.38,42.48,54859.0,39.1507,39.28,39.1415,39.2339,54859.0
2018-04-03 11:00:00,42.49,42.6,42.48,42.55,27570.0,39.2431,39.3447,39.2339,39.2985,27570.0
2018-04-03 11:05:00,42.54,42.61,42.53,42.59,24664.0,39.2893,39.3539,39.28,39.3355,24664.0
2018-04-03 11:10:00,42.58,42.59,42.46,42.47,42646.0,39.3262,39.3355,39.2154,39.2246,42646.0
2018-04-03 11:15:00,42.47,42.53,42.38,42.44,46136.0,39.2246,39.28,39.1415,39.1969,46136.0
2018-04-03 11:20:00,42.43,42.51,42.41,42.47,19985.0,39.1877,39.2616,39.1692,39.2246,19985.0
2018-04-03 11:25:00,42.47,42.56,42.44,42.44,28656.0,39.2246,39.3077,39.1969,39.1969,28656.0
2018-04-03 11:30:00,42.44,42.5,42.42,42.43,22673.0,39.1969,39.2523,39.1784,39.1877,22673.0
2018-04-03 11:35:00,42.43,42.44,42.26,42.3,21232.0,39.1877,39.1969,39.0307,39.0676,21232.0
2018-04-03 11:40:00,42.29,42.39,42.28,42.37,47756.0,39.0584,39.1507,39.0491,39.1323,47756.0
2018-04-03 11:45:00,42.37,42.48,42.37,42.42,22693.0,39.1323,39.2339,39.1323,39.1784,22693.0
2018-04-03 11:50:00,42.41,42.41,42.31,42.35,51045.0,39.1692,39.1692,39.0768,39.1138,51045.0
2018-04-03 11:55:00,42.35,42.37,42.29,42.33,52595.0,39.1138,39.1323,39.0584,39.0953,52595.0
2018-04-03 12:00:00,42.32,42.5,42.32,42.49,33600.0,39.0861,39.2523,39.0861,39.2431,33600.0
2018-04-03 12:05:00,42.5,42.51,42.43,42.46,11852.0,39.2523,39.2616,39.1877,39.2154,11852.0
2018-04-03 12:10:00,42.43,42.51,42.42,42.43,13749.0,39.1877,39.2616,39.1784,39.1877,13749.0
2018-04-03 12:15:00,42.45,42.48,42.41,42.45,14641.0,39.2061,39.2339,39.1692,39.2061,14641.0
2018-04-03 12:20:00,42.46,42.48,42.37,42.38,16445.0,39.2154,39.2339,39.1323,39.1415,16445.0
2018-04-03 12:25:00,42.39,42.46,42.39,42.39,17596.0,39.1507,39.2154,39.1507,39.1507,17596.0
2018-04-03 12:30:00,42.38,42.45,42.37,42.45,14335.0,39.1415,39.2061,39.1323,39.2061,14335.0
2018-04-03 12:35:00,42.44,42.46,42.37,42.42,19170.0,39.1969,39.2154,39.1323,39.1784,19170.0
2018-04-03 12:40:00,42.41,42.42,42.35,42.37,109229.0,39.1692,39.1784,39.1138,39.1323,109229.0
2018-04-03 12:45:00,42.38,42.4,42.3,42.34,46556.0,39.1415,39.16,39.0676,39.1046,46556.0
2018-04-03 12:50:00,42.34,42.45,42.33,42.42,23991.0,39.1046,39.2061,39.0953,39.1784,23991.0
2018-04-03 12:55:00,42.42,42.44,42.38,42.39,42700.0,39.1784,39.1969,39.1415,39.1507,42700.0
2018-04-03 13:00:00,42.39,42.39,42.32,42.37,18769.0,39.1507,39.1507,39.0861,39.1323,18769.0
2018-04-03 13:05:00,42.37,42.41,42.31,42.35,19136.0,39.1323,39.1692,39.0768,39.1138,19136.0
2018-04-03 13:10:00,42.36,42.39,42.31,42.31,13569.0,39.123,39.1507,39.0768,39.0768,13569.0
2018-04-03 13:15:00,42.3,42.35,42.3,42.35,13594.0,39.0676,39.1138,39.0676,39.1138,13594.0
2018-04-03 13:20:00,42.36,42.42,42.32,42.42,28201.0,39.123,39.1784,39.0861,39.1784,28201.0
2018-04-03 13:25:00,42.41,42.51,42.41,42.44,14719.0,39.1692,39.2616,39.1692,39.1969,14719.0
2018-04-03 13:30:00,42.44,42.47,42.38,42.39,15170.0,39.1969,39.2246,39.1415,39.1507,15170.0
2018-04-03 13:35:00,42.4,42.44,42.36,42.38,18412.0,39.16,39.1969,39.123,39.1415,18412.0
2018-04-03 13:40:00,42.37,42.44,42.35,42.41,12910.0,39.1323,39.1969,39.1138,39.1692,12910.0
2018-04-03 13:45:00,42.4,42.42,42.29,42.3,22867.0,39.16,39.1784,39.0584,39.0676,22867.0
2018-04-03 13:50:00,42.3,42.36,42.3,42.36,13567.0,39.0676,39.123,39.0676,39.123,13567.0
2018-04-03 13:55:00,42.37,42.45,42.37,42.43,18098.0,39.1323,39.2061,39.1323,39.1877,18098.0
2018-04-03 14:00:00,42.44,42.46,42.39,42.45,18992.0,39.1969,39.2154,39.1507,39.2061,18992.0
2018-04-03 14:05:00,42.44,42.44,42.31,42.34,22264.0,39.1969,39.1969,39.0768,39.1046,22264.0
2018-04-03 14:10:00,42.34,42.35,42.29,42.32,21163.0,39.1046,39.1138,39.0584,39.0861,21163.0
2018-04-03 14:15:00,42.32,42.32,42.23,42.3,22775.0,39.0861,39.0861,39.003,39.0676,22775.0
2018-04-03 14:20:00,42.31,42.39,42.29,42.38,15765.0,39.0768,39.1507,39.0584,39.1415,15765.0
2018-04-03 14:25:00,42.37,42.37,42.31,42.34,23109.0,39.1323,39.1323,39.0768,39.1046,23109.0
2018-04-03 14:30:00,42.34,42.34,42.25,42.25,19613.0,39.1046,39.1046,39.0214,39.0214,19613.0
2018-04-03 14:35:00,42.25,42.31,42.24,42.3,28509.0,39.0214,39.0768,39.0122,39.0676,28509.0
2018-04-03 14:40:00,42.31,42.33,42.25,42.25,23004.0,39.0768,39.0953,39.0214,39.0214,23004.0
2018-04-03 14:45:00,42.25,42.49,42.24,42.49,52935.0,39.0214,39.2431,39.0122,39.2431,52935.0
2018-04-03 14:50:00,42.49,42.53,42.43,42.49,37145.0,39.2431,39.28,39.1877,39.2431,37145.0
2018-04-03 14:55:00,42.49,42.6,42.48,42.56,27571.0,39.2431,39.3447,39.2339,39.3077,27571.0
2018-04-03 15:00:00,42.55,42.7,42.52,42.66,42519.0,39.2985,39.437,39.2708,39.4001,42519.0
2018-04-03 15:05:00,42.66,42.93,42.65,42.86,51729.0,39.4001,39.6495,39.3909,39.5848,51729.0
2018-04-03 15:10:00,42.86,42.92,42.72,42.73,87004.0,39.5848,39.6402,39.4555,39.4648,87004.0
2018-04-03 15:15:00,42.72,42.75,42.66,42.74,55732.0,39.4555,39.4832,39.4001,39.474,55732.0
2018-04-03 15:20:00,42.74,42.83,42.7,42.81,52762.0,39.474,39.5571,39.437,39.5386,52762.0
2018-04-03 15:25:00,42.81,42.92,42.8,42.91,42087.0,39.5386,39.6402,39.5294,39.631,42087.0
2018-04-03 15:30:00,42.92,42.93,42.74,42.76,70650.0,39.6402,39.6495,39.474,39.4925,70650.0
2018-04-03 15:35:00,42.76,42.81,42.64,42.8,81409.0,39.4925,39.5386,39.3816,39.5294,81409.0
2018-04-03 15:40:00,42.81,42.89,42.79,42.88,86491.0,39.5386,39.6125,39.5202,39.6033,86491.0
2018-04-03 15:45:00,42.9,42.95,42.87,42.9,133713.0,39.6218,39.6679,39.5941,39.6218,133713.0
2018-04-03 15:50:00,42.89,42.97,42.89,42.92,152666.0,39.6125,39.6864,39.6125,39.6402,152666.0
2018-04-03 15:55:00,42.92,42.95,42.84,42.88,422447.0,39.6402,39.6679,39.5663,39.6033,422447.0
2018-04-04 09:30:00,42.45,42.82,42.45,42.81,88000.0,39.2061,39.5479,39.2061,39.5386,88000.0
2018-04-04 09:35:00,42.81,43.12,42.64,43.12,71607.0,39.5386,39.825,39.3816,39.825,71607.0
2018-04-04 09:40:00,43.12,43.3,43.03,43.28,129312.0,39.825,39.9912,39.7418,39.9727,129312.0
2018-04-04 09:45:00,43.26,43.7,43.17,43.52,90830.0,39.9543,40.3606,39.8711,40.1944,90830.0
2018-04-04 09:50:00,43.53,43.99,43.52,43.99,106093.0,40.2036,40.6285,40.1944,40.6285,106093.0
2018-04-04 09:55:00,43.99,44.06,43.87,44.0,109417.0,40.6285,40.6931,40.5176,40.6377,109417.0
2018-04-04 10:00:00,43.98,43.99,43.66,43.73,54016.0,40.6192,40.6285,40.3237,40.3883,54016.0
2018-04-04 10:05:00,43.74,44.03,43.74,43.89,57352.0,40.3976,40.6654,40.3976,40.5361,57352.0
2018-04-04 10:10:00,43.88,44.09,43.83,43.9,58729.0,40.5269,40.7208,40.4807,40.5453,58729.0
2018-04-04 10:15:00,43.89,44.08,43.85,44.05,42155.0,40.5361,40.7116,40.4992,40.6839,42155.0
2018-04-04 10:20:00,44.05,44.14,43.93,44.12,45466.0,40.6839,40.767,40.5731,40.7485,45466.0
2018-04-04 10:25:00,44.13,44.31,44.11,44.22,58554.0,40.7578,40.924,40.7393,40.8409,58554.0
2018-04-04 10:30:00,44.22,44.3,44.06,44.06,81079.0,40.8409,40.9148,40.6931,40.6931,81079.0
2018-04-04 10:35:00,44.07,44.07,43.96,43.99,46003.0,40.7024,40.7024,40.6008,40.6285,46003.0
2018-04-04 10:40:00,43.98,44.01,43.85,43.9,36130.0,40.6192,40.6469,40.4992,40.5453,36130.0
2018-04-04 10:45:00,43.88,43.99,43.82,43.95,34234.0,40.5269,40.6285,40.4715,40.5915,34234.0
2018-04-04 10:50:00,43.96,43.96,43.77,43.77,30236.0,40.6008,40.6008,40.4253,40.4253,30236.0
2018-04-04 10:55:00,43.77,43.86,43.67,43.86,24670.0,40.4253,40.5084,40.3329,40.5084,24670.0
2018-04-04 11:00:00,43.86,43.86,43.75,43.82,24919.0,40.5084,40.5084,40.4068,40.4715,24919.0
2018-04-04 11:05:00,43.82,43.92,43.76,43.84,49143.0,40.4715,40.5638,40.416,40.4899,49143.0
2018-04-04 11:10:00,43.85,43.89,43.73,43.8,48870.0,40.4992,40.5361,40.3883,40.453,48870.0
2018-04-04 11:15:00,43.79,43.82,43.66,43.67,38218.0,40.4438,40.4715,40.3237,40.3329,38218.0
2018-04-04 11:20:00,43.67,43.9,43.66,43.9,37249.0,40.3329,40.5453,40.3237,40.5453,37249.0
2018-04-04 11:25:00,43.9,44.07,43.81,44.02,45310.0,40.5453,40.7024,40.4622,40.6562,45310.0
2018-04-04 11:30:00,44.0,44.13,43.97,44.0,34834.0,40.6377,40.7578,40.61,40.6377,34834.0
2018-04-04 11:35:00,43.99,44.0,43.86,43.86,40399.0,40.6285,40.6377,40.5084,40.5084,40399.0
2018-04-04 11:40:00,43.86,43.88,43.74,43.74,37214.0,40.5084,40.5269,40.3976,40.3976,37214.0
2018-04-04 11:45:00,43.74,43.92,43.72,43.83,61663.0,40.3976,40.5638,40.3791,40.4807,61663.0
2018-04-04 11:50:00,43.82,43.87,43.72,43.73,45521.0,40.4715,40.5176,40.3791,40.3883,45521.0
2018-04-04 11:55:00,43.74,43.91,43.74,43.85,21475.0,40.3976,40.5546,40.3976,40.4992,21475.0
2018-04-04 12:00:00,43.84,43.88,43.73,43.8,45687.0,40.4899,40.5269,40.3883,40.453,45687.0
2018-04-04 12:05:00,43.79,43.95,43.76,43.95,22210.0,40.4438,40.5915,40.416,40.5915,22210.0
2018-04-04 12:10:00,43.95,44.04,43.95,44.02,25018.0,40.5915,40.6746,40.5915,40.6562,25018.0
2018-04-04 12:15:00,44.02,44.14,43.98,44.09,48885.0,40.6562,40.767,40.6192,40.7208,48885.0
2018-04-04 12:20:00,44.09,44.2,44.05,44.17,43880.0,40.7208,40.8224,40.6839,40.7947,43880.0
2018-04-04 12:25:00,44.16,44.3,44.16,44.3,37991.0,40.7855,40.9148,40.7855,40.9148,37991.0
2018-04-04 12:30:00,44.3,44.39,44.28,44.38,137433.0,40.9148,40.9979,40.8963,40.9887,137433.0
2018-04-04 12:35:00,44.38,44.47,44.32,44.45,56152.0,40.9887,41.0718,40.9333,41.0533,56152.0
2018-04-04 12:40:00,44.47,44.74,44.45,44.72,83438.0,41.0718,41.3212,41.0533,41.3027,83438.0
2018-04-04 12:45:00,44.72,44.8,44.59,44.77,56997.0,41.3027,41.3766,41.1826,41.3489,56997.0
2018-04-04 12:50:00,44.77,44.78,44.7,44.76,36721.0,41.3489,41.3581,41.2842,41.3396,36721.0
2018-04-04 12:55:00,44.78,44.78,44.7,44.73,36490.0,41.3581,41.3581,41.2842,41.3119,36490.0
2018-04-04 13:00:00,44.73,44.85,44.72,44.83,42150.0,41.3119,41.4228,41.3027,41.4043,42150.0
2018-04-04 13:05:00,44.83,44.89,44.75,44.79,48059.0,41.4043,41.4597,41.3304,41.3673,48059.0
2018-04-04 13:10:00,44.8,44.92,44.78,44.91,39698.0,41.3766,41.4874,41.3581,41.4782,39698.0
2018-04-04 13:15:00,44.91,44.91,44.61,44.61,16791.0,41.4782,41.4782,41.2011,41.2011,16791.0
2018-04-04 13:20:00,44.62,44.65,44.54,44.6,32001.0,41.2103,41.238,41.1364,41.1919,32001.0
2018-04-04 13:25:00,44.59,44.59,44.49,44.58,27814.0,41.1826,41.1826,41.0903,41.1734,27814.0
2018-04-04 13:30:00,44.59,44.59,44.47,44.49,18765.0,41.1826,41.1826,41.0718,41.0903,18765.0
2018-04-04 13:35:00,44.5,44.65,44.49,44.56,25627.0,41.0995,41.238,41.0903,41.1549,25627.0
2018-04-04 13:40:00,44.56,44.69,44.56,44.69,31731.0,41.1549,41.275,41.1549,41.275,31731.0
2018-04-04 13:45:00,44.68,44.7,44.58,44.64,20275.0,41.2657,41.2842,41.1734,41.2288,20275.0
2018-04-04 13:50:00,44.65,44.69,44.58,44.62,36059.0,41.238,41.275,41.1734,41.2103,36059.0
2018-04-04 13:55:00,44.62,44.71,44.59,44.7,54017.0,41.2103,41.2934,41.1826,41.2842,54017.0
2018-04-04 14:00:00,44.71,44.77,44.67,44.77,44043.0,41.2934,41.3489,41.2565,41.3489,44043.0
2018-04-04 14:05:00,44.77,44.84,44.76,44.82,31864.0,41.3489,41.4135,41.3396,41.395,31864.0
2018-04-04 14:10:00,44.82,44.84,44.73,44.81,34612.0,41.395,41.4135,41.3119,41.3858,34612.0
2018-04-04 14:15:00,44.82,45.12,44.81,45.11,111232.0,41.395,41.6721,41.3858,41.6629,111232.0
2018-04-04 14:20:00,45.12,45.27,45.07,45.25,81660.0,41.6721,41.8107,41.6259,41.7922,81660.0
2018-04-04 14:25:00,45.25,45.38,45.23,45.37,57197.0,41.7922,41.9123,41.7737,41.903,57197.0
2018-04-04 14:30:00,45.37,45.39,45.29,45.32,77094.0,41.903,41.9215,41.8291,41.8568,77094.0
2018-04-04 14:35:00,45.32,45.32,45.23,45.31,82378.0,41.8568,41.8568,41.7737,41.8476,82378.0
2018-04-04 14:40:00,45.3,45.42,45.29,45.37,108444.0,41.8384,41.9492,41.8291,41.903,108444.0
2018-04-04 14:45:00,45.38,45.39,45.21,45.25,67523.0,41.9123,41.9215,41.7552,41.7922,67523.0
2018-04-04 14:50:00,45.26,45.4,45.25,45.4,111403.0,41.8014,41.9307,41.7922,41.9307,111403.0
2018-04-04 14:55:00,45.4,45.63,45.39,45.61,72392.0,41.9307,42.1431,41.9215,42.1247,72392.0
2018-04-04 15:00:00,45.6,45.76,45.56,45.62,133539.0,42.1154,42.2632,42.0785,42.1339,133539.0
2018-04-04 15:05:00,45.62,45.66,45.57,45.63,117797.0,42.1339,42.1709,42.0877,42.1431,117797.0
2018-04-04 15:10:00,45.63,45.63,45.54,45.61,125905.0,42.1431,42.1431,42.06,42.1247,125905.0
2018-04-04 15:15:00,45.61,45.61,45.43,45.49,92628.0,42.1247,42.1247,41.9584,42.0138,92628.0
2018-04-04 15:20:00,45.49,45.8,45.49,45.8,137680.0,42.0138,42.3002,42.0138,42.3002,137680.0
2018-04-04 15:25:00,45.8,45.89,45.73,45.82,127671.0,42.3002,42.3833,42.2355,42.3186,127671.0
2018-04-04 15:30:00,45.82,45.83,45.7,45.73,135802.0,42.3186,42.3279,42.2078,42.2355,135802.0
2018-04-04 15:35:00,45.73,45.79,45.72,45.73,112470.0,42.2355,42.2909,42.2263,42.2355,112470.0
2018-04-04 15:40:00,45.74,45.77,45.6,45.61,126114.0,42.2447,42.2724,42.1154,42.1247,126114.0
2018-04-04 15:45:00,45.6,45.65,45.54,45.61,285182.0,42.1154,42.1616,42.06,42.1247,285182.0
2018-04-04 15:50:00,45.61,45.7,45.61,45.64,243168.0,42.1247,42.2078,42.1247,42.1524,243168.0
2018-04-04 15:55:00,45.64,45.67,45.59,45.63,392322.0,42.1524,42.1801,42.1062,42.1431,392322.0
2018-04-05 09:30:00,45.88,46.25,45.77,46.25,133908.0,42.374,42.7158,42.2724,42.7158,133908.0
2018-04-05 09:35:00,46.24,46.38,46.08,46.19,73301.0,42.7065,42.8358,42.5588,42.6604,73301.0
2018-04-05 09:40:00,46.18,46.36,46.07,46.36,62054.0,42.6511,42.8174,42.5495,42.8174,62054.0
2018-04-05 09:45:00,46.35,46.35,46.22,46.32,56092.0,42.8081,42.8081,42.6881,42.7804,56092.0
2018-04-05 09:50:00,46.31,46.69,46.31,46.69,105436.0,42.7712,43.1221,42.7712,43.1221,105436.0
2018-04-05 09:55:00,46.7,46.86,46.63,46.81,134940.0,43.1314,43.2792,43.0667,43.233,134940.0
2018-04-05 10:00:00,46.82,46.86,46.64,46.85,59676.0,43.2422,43.2792,43.076,43.2699,59676.0
2018-04-05 10:05:00,46.84,46.91,46.8,46.89,55921.0,43.2607,43.3253,43.2237,43.3069,55921.0
2018-04-05 10:10:00,46.88,47.0,46.76,46.91,80641.0,43.2976,43.4085,43.1868,43.3253,80641.0
2018-04-05 10:15:00,46.91,46.98,46.81,46.83,42350.0,43.3253,43.39,43.233,43.2514,42350.0
2018-04-05 10:20:00,46.83,46.89,46.74,46.83,40053.0,43.2514,43.3069,43.1683,43.2514,40053.0
2018-04-05 10:25:00,46.82,46.82,46.64,46.78,34183.0,43.2422,43.2422,43.076,43.2053,34183.0
2018-04-05 10:30:00,46.76,46.77,46.68,46.71,23148.0,43.1868,43.196,43.1129,43.1406,23148.0
2018-04-05 10:35:00,46.7,46.7,46.46,46.53,55359.0,43.1314,43.1314,42.9097,42.9744,55359.0
2018-04-05 10:40:00,46.52,46.61,46.45,46.61,58401.0,42.9651,43.0483,42.9005,43.0483,58401.0
2018-04-05 10:45:00,46.61,46.65,46.5,46.61,35143.0,43.0483,43.0852,42.9467,43.0483,35143.0
2018-04-05 10:50:00,46.6,46.61,46.5,46.56,81853.0,43.039,43.0483,42.9467,43.0021,81853.0
2018-04-05 10:55:00,46.56,46.68,46.54,46.56,48596.0,43.0021,43.1129,42.9836,43.0021,48596.0
2018-04-05 11:00:00,46.58,46.85,46.57,46.82,74561.0,43.0206,43.2699,43.0113,43.2422,74561.0
2018-04-05 11:05:00,46.82,46.94,46.8,46.94,83448.0,43.2422,43.353,43.2237,43.353,83448.0
2018-04-05 11:10:00,46.94,46.95,46.84,46.91,29668.0,43.353,43.3623,43.2607,43.3253,29668.0
2018-04-05 11:15:00,46.91,46.91,46.81,46.86,26905.0,43.3253,43.3253,43.233,43.2792,26905.0
2018-04-05 11:20:00,46.86,46.93,46.82,46.85,46282.0,43.2792,43.3438,43.2422,43.2699,46282.0
2018-04-05 11:25:00,46.84,46.87,46.76,46.78,46204.0,43.2607,43.2884,43.1868,43.2053,46204.0
2018-04-05 11:30:00,46.77,46.81,46.68,46.72,33366.0,43.196,43.233,43.1129,43.1499,33366.0
2018-04-05 11:35:00,46.72,46.87,46.72,46.86,33156.0,43.1499,43.2884,43.1499,43.2792,33156.0
2018-04-05 11:40:00,46.86,46.91,46.77,46.78,51164.0,43.2792,43.3253,43.196,43.2053,51164.0
2018-04-05 11:45:00,46.77,46.82,46.67,46.82,32397.0,43.196,43.2422,43.1037,43.2422,32397.0
2018-04-05 11:50:00,46.82,46.82,46.72,46.8,34726.0,43.2422,43.2422,43.1499,43.2237,34726.0
2018-04-05 11:55:00,46.8,46.84,46.77,46.8,64508.0,43.2237,43.2607,43.196,43.2237,64508.0
2018-04-05 12:00:00,46.8,46.83,46.74,46.83,30090.0,43.2237,43.2514,43.1683,43.2514,30090.0
2018-04-05 12:05:00,46.83,46.88,46.74,46.75,33277.0,43.2514,43.2976,43.1683,43.1776,33277.0
2018-04-05 12:10:00,46.76,46.78,46.68,46.7,32482.0,43.1868,43.2053,43.1129,43.1314,32482.0
2018-04-05 12:15:00,46.7,46.71,46.63,46.66,39710.0,43.1314,43.1406,43.0667,43.0944,39710.0
2018-04-05 12:20:00,46.67,46.71,46.62,46.64,36482.0,43.1037,43.1406,43.0575,43.076,36482.0
2018-04-05 12:25:00,46.64,46.65,46.61,46.65,50610.0,43.076,43.0852,43.0483,43.0852,50610.0
2018-04-05 12:30:00,46.65,46.67,46.55,46.63,35056.0,43.0852,43.1037,42.9928,43.0667,35056.0
2018-04-05 12:35:00,46.63,46.67,46.59,46.66,37722.0,43.0667,43.1037,43.0298,43.0944,37722.0
2018-04-05 12:40:00,46.66,46.66,46.58,46.6,16002.0,43.0944,43.0944,43.0206,43.039,16002.0
2018-04-05 12:45:00,46.61,46.7,46.59,46.69,27625.0,43.0483,43.1314,43.0298,43.1221,27625.0
2018-04-05 12:50:00,46.69,46.74,46.6,46.63,23866.0,43.1221,43.1683,43.039,43.0667,23866.0
2018-04-05 12:55:00,46.64,46.68,46.61,46.64,21522.0,43.076,43.1129,43.0483,43.076,21522.0
2018-04-05 13:00:00,46.64,46.71,46.63,46.7,27353.0,43.076,43.1406,43.0667,43.1314,27353.0
2018-04-05 13:05:00,46.71,46.72,46.61,46.66,24660.0,43.1406,43.1499,43.0483,43.0944,24660.0
2018-04-05 13:10:00,46.66,46.66,46.53,46.57,24359.0,43.0944,43.0944,42.9744,43.0113,24359.0
2018-04-05 13:15:00,46.58,46.6,46.49,46.54,24729.0,43.0206,43.039,42.9374,42.9836,24729.0
2018-04-05 13:20:00,46.53,46.53,46.43,46.5,23109.0,42.9744,42.9744,42.882,42.9467,23109.0
2018-04-05 13:25:00,46.5,46.58,46.49,46.5,22312.0,42.9467,43.0206,42.9374,42.9467,22312.0
2018-04-05 13:30:00,46.51,46.56,46.45,46.54,47421.0,42.9559,43.0021,42.9005,42.9836,47421.0
2018-04-05 13:35:00,46.53,46.56,46.45,46.45,29181.0,42.9744,43.0021,42.9005,42.9005,29181.0
2018-04-05 13:40:00,46.45,46.47,46.33,46.39,29674.0,42.9005,42.919,42.7897,42.8451,29674.0
2018-04-05 13:45:00,46.38,46.47,46.37,46.47,19603.0,42.8358,42.919,42.8266,42.919,19603.0
2018-04-05 13:50:00,46.47,46.56,46.41,46.51,59985.0,42.919,43.0021,42.8635,42.9559,59985.0
2018-04-05 13:55:00,46.51,46.51,46.39,46.42,26971.0,42.9559,42.9559,42.8451,42.8728,26971.0
2018-04-05 14:00:00,46.42,46.46,46.36,46.42,24275.0,42.8728,42.9097,42.8174,42.8728,24275.0
2018-04-05 14:05:00,46.42,46.42,46.28,46.29,19275.0,42.8728,42.8728,42.7435,42.7527,19275.0
2018-04-05 14:10:00,46.29,46.38,46.29,46.31,20792.0,42.7527,42.8358,42.7527,42.7712,20792.0
2018-04-05 14:15:00,46.31,46.49,46.31,46.45,26368.0,42.7712,42.9374,42.7712,42.9005,26368.0
2018-04-05 14:20:00,46.45,46.46,46.36,46.38,13645.0,42.9005,42.9097,42.8174,42.8358,13645.0
2018-04-05 14:25:00,46.36,46.44,46.33,46.39,19159.0,42.8174,42.8912,42.7897,42.8451,19159.0
2018-04-05 14:30:00,46.4,46.56,46.4,46.54,29236.0,42.8543,43.0021,42.8543,42.9836,29236.0
2018-04-05 14:35:00,46.55,46.56,46.45,46.47,67571.0,42.9928,43.0021,42.9005,42.919,67571.0
2018-04-05 14:40:00,46.48,46.68,46.45,46.64,226693.0,42.9282,43.1129,42.9005,43.076,226693.0
2018-04-05 14:45:00,46.64,46.66,46.54,46.56,100402.0,43.076,43.0944,42.9836,43.0021,100402.0
2018-04-05 14:50:00,46.56,46.59,46.5,46.51,28666.0,43.0021,43.0298,42.9467,42.9559,28666.0
2018-04-05 14:55:00,46.5,46.57,46.5,46.56,47912.0,42.9467,43.0113,42.9467,43.0021,47912.0
2018-04-05 15:00:00,46.57,46.57,46.46,46.46,26906.0,43.0113,43.0113,42.9097,42.9097,26906.0
2018-04-05 15:05:00,46.47,46.55,46.46,46.54,31666.0,42.919,42.9928,42.9097,42.9836,31666.0
2018-04-05 15:10:00,46.55,46.65,46.55,46.59,37972.0,42.9928,43.0852,42.9928,43.0298,37972.0
2018-04-05 15:15:00,46.59,46.61,46.56,46.56,32226.0,43.0298,43.0483,43.0021,43.0021,32226.0
2018-04-05 15:20:00,46.57,46.6,46.55,46.6,29922.0,43.0113,43.039,42.9928,43.039,29922.0
2018-04-05 15:25:00,46.59,46.6,46.51,46.52,43298.0,43.0298,43.039,42.9559,42.9651,43298.0
2018-04-05 15:30:00,46.52,46.53,46.47,46.48,45340.0,42.9651,42.9744,42.919,42.9282,45340.0
2018-04-05 15:35:00,46.49,46.5,46.44,46.45,50917.0,42.9374,42.9467,42.8912,42.9005,50917.0
2018-04-05 15:40:00,46.45,46.62,46.44,46.61,74936.0,42.9005,43.0575,42.8912,43.0483,74936.0
2018-04-05 15:45:00,46.62,46.66,46.58,46.61,106237.0,43.0575,43.0944,43.0206,43.0483,106237.0
2018-04-05 15:50:00,46.62,46.66,46.56,46.63,158206.0,43.0575,43.0944,43.0021,43.0667,158206.0
2018-04-05 15:55:00,46.63,46.63,46.55,46.55,257252.0,43.0667,43.0667,42.9928,42.9928,257252.0
2018-04-06 09:30:00,46.34,46.57,46.1,46.5,81447.0,42.7989,43.0113,42.5772,42.9467,81447.0
2018-04-06 09:35:00,46.5,46.95,46.43,46.79,66582.0,42.9467,43.3623,42.882,43.2145,66582.0
2018-04-06 09:40:00,46.78,46.78,46.4,46.43,26245.0,43.2053,43.2053,42.8543,42.882,26245.0
2018-04-06 09:45:00,46.43,46.66,46.37,46.65,46098.0,42.882,43.0944,42.8266,43.0852,46098.0
2018-04-06 09:50:00,46.65,46.77,46.6,46.66,41696.0,43.0852,43.196,43.039,43.0944,41696.0
2018-04-06 09:55:00,46.66,46.69,46.43,46.58,48145.0,43.0944,43.1221,42.882,43.0206,48145.0
2018-04-06 10:00:00,46.57,46.62,46.52,46.62,35106.0,43.0113,43.0575,42.9651,43.0575,35106.0
2018-04-06 10:05:00,46.63,46.85,46.63,46.7,41027.0,43.0667,43.2699,43.0667,43.1314,41027.0
2018-04-06 10:10:00,46.71,46.74,46.57,46.58,36002.0,43.1406,43.1683,43.0113,43.0206,36002.0
2018-04-06 10:15:00,46.57,46.58,46.41,46.44,27888.0,43.0113,43.0206,42.8635,42.8912,27888.0
2018-04-06 10:20:00,46.44,46.5,46.3,46.3,15576.0,42.8912,42.9467,42.7619,42.7619,15576.0
2018-04-06 10:25:00,46.29,46.31,46.13,46.15,30737.0,42.7527,42.7712,42.6049,42.6234,30737.0
2018-04-06 10:30:00,46.15,46.23,46.09,46.1,24471.0,42.6234,42.6973,42.568,42.5772,24471.0
2018-04-06 10:35:00,46.11,46.26,46.09,46.23,18109.0,42.5865,42.725,42.568,42.6973,18109.0
2018-04-06 10:40:00,46.21,46.26,46.13,46.18,28019.0,42.6788,42.725,42.6049,42.6511,28019.0
2018-04-06 10:45:00,46.18,46.18,46.0,46.06,24516.0,42.6511,42.6511,42.4849,42.5403,24516.0
2018-04-06 10:50:00,46.03,46.04,45.97,46.02,23266.0,42.5126,42.5218,42.4572,42.5033,23266.0
2018-04-06 10:55:00,46.04,46.13,45.97,45.98,29819.0,42.5218,42.6049,42.4572,42.4664,29819.0
2018-04-06 11:00:00,45.95,45.95,45.82,45.84,27174.0,42.4387,42.4387,42.3186,42.3371,27174.0
2018-04-06 11:05:00,45.85,45.85,45.75,45.84,38134.0,42.3463,42.3463,42.254,42.3371,38134.0
2018-04-06 11:10:00,45.86,45.96,45.84,45.89,23280.0,42.3556,42.4479,42.3371,42.3833,23280.0
2018-04-06 11:15:00,45.89,45.93,45.82,45.87,15220.0,42.3833,42.4202,42.3186,42.3648,15220.0
2018-04-06 11:20:00,45.88,45.94,45.8,45.83,10445.0,42.374,42.4295,42.3002,42.3279,10445.0
2018-04-06 11:25:00,45.82,45.92,45.78,45.88,11227.0,42.3186,42.411,42.2817,42.374,11227.0
2018-04-06 11:30:00,45.89,45.96,45.87,45.91,16425.0,42.3833,42.4479,42.3648,42.4017,16425.0
2018-04-06 11:35:00,45.91,45.92,45.84,45.89,12506.0,42.4017,42.411,42.3371,42.3833,12506.0
2018-04-06 11:40:00,45.89,45.94,45.86,45.87,13091.0,42.3833,42.4295,42.3556,42.3648,13091.0
2018-04-06 11:45:00,45.88,45.88,45.8,45.81,12435.0,42.374,42.374,42.3002,42.3094,12435.0
2018-04-06 11:50:00,45.8,45.93,45.77,45.91,14266.0,42.3002,42.4202,42.2724,42.4017,14266.0
2018-04-06 11:55:00,45.92,46.03,45.92,45.99,28522.0,42.411,42.5126,42.411,42.4756,28522.0
2018-04-06 12:00:00,45.99,46.0,45.88,45.89,13803.0,42.4756,42.4849,42.374,42.3833,13803.0
2018-04-06 12:05:00,45.9,45.96,45.88,45.93,10447.0,42.3925,42.4479,42.374,42.4202,10447.0
2018-04-06 12:10:00,45.92,45.92,45.81,45.81,21605.0,42.411,42.411,42.3094,42.3094,21605.0
2018-04-06 12:15:00,45.81,45.87,45.74,45.75,14021.0,42.3094,42.3648,42.2447,42.254,14021.0
2018-04-06 12:20:00,45.74,45.76,45.63,45.65,40476.0,42.2447,42.2632,42.1431,42.1616,40476.0
2018-04-06 12:25:00,45.65,45.65,45.53,45.55,60832.0,42.1616,42.1616,42.0508,42.0693,60832.0
2018-04-06 12:30:00,45.55,45.7,45.54,45.65,43870.0,42.0693,42.2078,42.06,42.1616,43870.0
2018-04-06 12:35:00,45.66,45.79,45.65,45.77,16590.0,42.1709,42.2909,42.1616,42.2724,16590.0
2018-04-06 12:40:00,45.77,45.86,45.77,45.79,38161.0,42.2724,42.3556,42.2724,42.2909,38161.0
2018-04-06 12:45:00,45.79,45.84,45.77,45.8,16270.0,42.2909,42.3371,42.2724,42.3002,16270.0
2018-04-06 12:50:00,45.82,45.88,45.76,45.88,20159.0,42.3186,42.374,42.2632,42.374,20159.0
2018-04-06 12:55:00,45.87,45.93,45.84,45.92,23094.0,42.3648,42.4202,42.3371,42.411,23094.0
2018-04-06 13:00:00,45.92,45.92,45.85,45.89,13334.0,42.411,42.411,42.3463,42.3833,13334.0
2018-04-06 13:05:00,45.88,45.88,45.8,45.81,18440.0,42.374,42.374,42.3002,42.3094,18440.0
2018-04-06 13:10:00,45.81,45.82,45.73,45.74,15790.0,42.3094,42.3186,42.2355,42.2447,15790.0
2018-04-06 13:15:00,45.74,45.86,45.72,45.81,27824.0,42.2447,42.3556,42.2263,42.3094,27824.0
2018-04-06 13:20:00,45.8,45.85,45.8,45.83,7657.0,42.3002,42.3463,42.3002,42.3279,7657.0
2018-04-06 13:25:00,45.83,45.96,45.81,45.9,17457.0,42.3279,42.4479,42.3094,42.3925,17457.0
2018-04-06 13:30:00,45.9,45.95,45.86,45.86,14746.0,42.3925,42.4387,42.3556,42.3556,14746.0
2018-04-06 13:35:00,45.85,45.89,45.77,45.78,13871.0,42.3463,42.3833,42.2724,42.2817,13871.0
2018-04-06 13:40:00,45.78,45.8,45.73,45.73,11172.0,42.2817,42.3002,42.2355,42.2355,11172.0
2018-04-06 13:45:00,45.73,45.74,45.64,45.66,17726.0,42.2355,42.2447,42.1524,42.1709,17726.0
2018-04-06 13:50:00,45.67,45.67,45.56,45.57,13883.0,42.1801,42.1801,42.0785,42.0877,13883.0
2018-04-06 13:55:00,45.57,45.62,45.49,45.5,24687.0,42.0877,42.1339,42.0138,42.0231,24687.0
2018-04-06 14:00:00,45.49,45.54,45.46,45.52,20342.0,42.0138,42.06,41.9861,42.0416,20342.0
2018-04-06 14:05:00,45.51,45.51,45.35,45.41,16697.0,42.0323,42.0323,41.8845,41.94,16697.0
2018-04-06 14:10:00,45.4,45.47,45.35,45.35,14658.0,41.9307,41.9954,41.8845,41.8845,14658.0
2018-04-06 14:15:00,45.35,45.35,45.2,45.2,35592.0,41.8845,41.8845,41.746,41.746,35592.0
2018-04-06 14:20:00,45.22,45.39,45.21,45.32,14972.0,41.7645,41.9215,41.7552,41.8568,14972.0
2018-04-06 14:25:00,45.34,45.34,45.24,45.26,34744.0,41.8753,41.8753,41.7829,41.8014,34744.0
2018-04-06 14:30:00,45.24,45.29,45.16,45.16,46687.0,41.7829,41.8291,41.7091,41.7091,46687.0
2018-04-06 14:35:00,45.16,45.27,45.13,45.15,35772.0,41.7091,41.8107,41.6814,41.6998,35772.0
2018-04-06 14:40:00,45.14,45.28,45.1,45.19,30929.0,41.6906,41.8199,41.6536,41.7368,30929.0
2018-04-06 14:45:00,45.2,45.2,45.04,45.06,24224.0,41.746,41.746,41.5982,41.6167,24224.0
2018-04-06 14:50:00,45.06,45.06,44.94,44.97,36391.0,41.6167,41.6167,41.5059,41.5336,36391.0
2018-04-06 14:55:00,44.97,44.97,44.79,44.91,36012.0,41.5336,41.5336,41.3673,41.4782,36012.0
2018-04-06 15:00:00,44.91,45.0,44.84,44.84,43462.0,41.4782,41.5613,41.4135,41.4135,43462.0
2018-04-06 15:05:00,44.84,45.0,44.83,44.98,35903.0,41.4135,41.5613,41.4043,41.5428,35903.0
2018-04-06 15:10:00,44.98,45.19,44.98,45.19,33466.0,41.5428,41.7368,41.5428,41.7368,33466.0
2018-04-06 15:15:00,45.18,45.28,45.16,45.16,40871.0,41.7275,41.8199,41.7091,41.7091,40871.0
2018-04-06 15:20:00,45.16,45.32,45.16,45.25,42461.0,41.7091,41.8568,41.7091,41.7922,42461.0
2018-04-06 15:25:00,45.25,45.25,45.11,45.14,37669.0,41.7922,41.7922,41.6629,41.6906,37669.0
2018-04-06 15:30:00,45.13,45.29,45.11,45.26,51084.0,41.6814,41.8291,41.6629,41.8014,51084.0
2018-04-06 15:35:00,45.26,45.4,45.25,45.4,76235.0,41.8014,41.9307,41.7922,41.9307,76235.0
2018-04-06 15:40:00,45.38,45.46,45.37,45.4,86345.0,41.9123,41.9861,41.903,41.9307,86345.0
2018-04-06 15:45:00,45.38,45.42,45.26,45.3,103755.0,41.9123,41.9492,41.8014,41.8384,103755.0
2018-04-06 15:50:00,45.31,45.56,45.31,45.44,90051.0,41.8476,42.0785,41.8476,41.9677,90051.0
2018-04-06 15:55:00,45.43,45.44,45.33,45.34,153461.0,41.9584,41.9677,41.8661,41.8753,153461.0
2018-04-09 09:30:00,45.52,45.61,45.38,45.39,32042.0,42.0416,42.1247,41.9123,41.9215,32042.0
2018-04-09 09:35:00,45.4,45.42,44.94,44.97,17993.0,41.9307,41.9492,41.5059,41.5336,17993.0
2018-04-09 09:40:00,44.95,45.2,44.95,45.16,11002.0,41.5151,41.746,41.5151,41.7091,11002.0
2018-04-09 09:45:00,45.21,45.3,45.14,45.24,26486.0,41.7552,41.8384,41.6906,41.7829,26486.0
2018-04-09 09:50:00,45.25,45.43,45.23,45.43,19899.0,41.7922,41.9584,41.7737,41.9584,19899.0
2018-04-09 09:55:00,45.42,45.51,45.39,45.39,25881.0,41.9492,42.0323,41.9215,41.9215,25881.0
2018-04-09 10:00:00,45.4,45.56,45.4,45.42,12227.0,41.9307,42.0785,41.9307,41.9492,12227.0
2018-04-09 10:05:00,45.41,45.42,45.14,45.17,40285.0,41.94,41.9492,41.6906,41.7183,40285.0
2018-04-09 10:10:00,45.16,45.37,45.15,45.31,19070.0,41.7091,41.903,41.6998,41.8476,19070.0
2018-04-09 10:15:00,45.28,45.32,45.22,45.23,10641.0,41.8199,41.8568,41.7645,41.7737,10641.0
2018-04-09 10:20:00,45.23,45.24,45.06,45.1,15306.0,41.7737,41.7829,41.6167,41.6536,15306.0
2018-04-09 10:25:00,45.12,45.22,45.12,45.19,16074.0,41.6721,41.7645,41.6721,41.7368,16074.0
2018-04-09 10:30:00,45.23,45.35,45.23,45.29,23913.0,41.7737,41.8845,41.7737,41.8291,23913.0
2018-04-09 10:35:00,45.26,45.27,45.15,45.17,16554.0,41.8014,41.8107,41.6998,41.7183,16554.0
2018-04-09 10:40:00,45.18,45.35,45.14,45.33,14011.0,41.7275,41.8845,41.6906,41.8661,14011.0
2018-04-09 10:45:00,45.31,45.4,45.24,45.24,10165.0,41.8476,41.9307,41.7829,41.7829,10165.0
2018-04-09 10:50:00,45.23,45.34,45.23,45.24,16046.0,41.7737,41.8753,41.7737,41.7829,16046.0
2018-04-09 10:55:00,45.24,45.3,45.21,45.29,15067.0,41.7829,41.8384,41.7552,41.8291,15067.0
2018-04-09 11:00:00,45.31,45.38,45.31,45.37,13697.0,41.8476,41.9123,41.8476,41.903,13697.0
2018-04-09 11:05:00,45.37,45.43,45.32,45.39,13834.0,41.903,41.9584,41.8568,41.9215,13834.0
2018-04-09 11:10:00,45.38,45.46,45.37,45.46,10018.0,41.9123,41.9861,41.903,41.9861,10018.0
2018-04-09 11:15:00,45.47,45.53,45.47,45.51,9802.0,41.9954,42.0508,41.9954,42.0323,9802.0
2018-04-09 11:20:00,45.51,45.52,45.46,45.49,6104.0,42.0323,42.0416,41.9861,42.0138,6104.0
2018-04-09 11:25:00,45.48,45.54,45.47,45.5,13953.0,42.0046,42.06,41.9954,42.0231,13953.0
2018-04-09 11:30:00,45.5,45.65,45.5,45.59,12968.0,42.0231,42.1616,42.0231,42.1062,12968.0
2018-04-09 11:35:00,45.6,45.62,45.46,45.47,13252.0,42.1154,42.1339,41.9861,41.9954,13252.0
2018-04-09 11:40:00,45.47,45.54,45.46,45.54,9019.0,41.9954,42.06,41.9861,42.06,9019.0
2018-04-09 11:45:00,45.55,45.6,45.52,45.52,11460.0,42.0693,42.1154,42.0416,42.0416,11460.0
2018-04-09 11:50:00,45.52,45.53,45.43,45.48,13260.0,42.0416,42.0508,41.9584,42.0046,13260.0
2018-04-09 11:55:00,45.49,45.5,45.4,45.48,11459.0,42.0138,42.0231,41.9307,42.0046,11459.0
2018-04-09 12:00:00,45.49,45.55,45.48,45.49,12370.0,42.0138,42.0693,42.0046,42.0138,12370.0
2018-04-09 12:05:00,45.49,45.58,45.48,45.58,16482.0,42.0138,42.097,42.0046,42.097,16482.0
2018-04-09 12:10:00,45.58,45.58,45.48,45.48,10722.0,42.097,42.097,42.0046,42.0046,10722.0
2018-04-09 12:15:00,45.47,45.51,45.45,45.47,5754.0,41.9954,42.0323,41.9769,41.9954,5754.0
2018-04-09 12:20:00,45.47,45.52,45.46,45.47,14418.0,41.9954,42.0416,41.9861,41.9954,14418.0
2018-04-09 12:25:00,45.46,45.48,45.4,45.42,13496.0,41.9861,42.0046,41.9307,41.9492,13496.0
2018-04-09 12:30:00,45.41,45.41,45.38,45.39,8650.0,41.94,41.94,41.9123,41.9215,8650.0
2018-04-09 12:35:00,45.39,45.44,45.36,45.36,20175.0,41.9215,41.9677,41.8938,41.8938,20175.0
2018-04-09 12:40:00,45.35,45.37,45.32,45.37,10005.0,41.8845,41.903,41.8568,41.903,10005.0
2018-04-09 12:45:00,45.37,45.53,45.36,45.51,39144.0,41.903,42.0508,41.8938,42.0323,39144.0
2018-04-09 12:50:00,45.51,45.55,45.51,45.54,8950.0,42.0323,42.0693,42.0323,42.06,8950.0
2018-04-09 12:55:00,45.53,45.54,45.45,45.47,12937.0,42.0508,42.06,41.9769,41.9954,12937.0
2018-04-09 13:00:00,45.49,45.6,45.48,45.58,10904.0,42.0138,42.1154,42.0046,42.097,10904.0
2018-04-09 13:05:00,45.59,45.65,45.58,45.64,17608.0,42.1062,42.1616,42.097,42.1524,17608.0
2018-04-09 13:10:00,45.64,45.66,45.61,45.64,25244.0,42.1524,42.1709,42.1247,42.1524,25244.0
2018-04-09 13:15:00,45.64,45.68,45.62,45.64,11408.0,42.1524,42.1893,42.1339,42.1524,11408.0
2018-04-09 13:20:00,45.64,45.67,45.61,45.65,13880.0,42.1524,42.1801,42.1247,42.1616,13880.0
2018-04-09 13:25:00,45.65,45.7,45.63,45.69,10125.0,42.1616,42.2078,42.1431,42.1986,10125.0
2018-04-09 13:30:00,45.7,45.72,45.62,45.66,18558.0,42.2078,42.2263,42.1339,42.1709,18558.0
2018-04-09 13:35:00,45.66,45.69,45.63,45.69,6917.0,42.1709,42.1986,42.1431,42.1986,6917.0
2018-04-09 13:40:00,45.68,45.72,45.65,45.69,26735.0,42.1893,42.2263,42.1616,42.1986,26735.0
2018-04-09 13:45:00,45.7,45.76,45.69,45.75,11744.0,42.2078,42.2632,42.1986,42.254,11744.0
2018-04-09 13:50:00,45.76,45.81,45.72,45.73,21552.0,42.2632,42.3094,42.2263,42.2355,21552.0
2018-04-09 13:55:00,45.73,45.74,45.66,45.71,36002.0,42.2355,42.2447,42.1709,42.217,36002.0
2018-04-09 14:00:00,45.71,45.73,45.67,45.68,31275.0,42.217,42.2355,42.1801,42.1893,31275.0
2018-04-09 14:05:00,45.68,45.69,45.61,45.67,89961.0,42.1893,42.1986,42.1247,42.1801,89961.0
2018-04-09 14:10:00,45.68,45.74,45.62,45.73,51651.0,42.1893,42.2447,42.1339,42.2355,51651.0
2018-04-09 14:15:00,45.73,45.74,45.69,45.72,21225.0,42.2355,42.2447,42.1986,42.2263,21225.0
2018-04-09 14:20:00,45.73,45.74,45.69,45.73,31826.0,42.2355,42.2447,42.1986,42.2355,31826.0
2018-04-09 14:25:00,45.73,45.83,45.7,45.82,59892.0,42.2355,42.3279,42.2078,42.3186,59892.0
2018-04-09 14:30:00,45.82,45.85,45.79,45.81,40880.0,42.3186,42.3463,42.2909,42.3094,40880.0
2018-04-09 14:35:00,45.8,45.8,45.72,45.73,13930.0,42.3002,42.3002,42.2263,42.2355,13930.0
2018-04-09 14:40:00,45.74,45.74,45.68,45.73,22338.0,42.2447,42.2447,42.1893,42.2355,22338.0
2018-04-09 14:45:00,45.72,45.75,45.7,45.72,19834.0,42.2263,42.254,42.2078,42.2263,19834.0
2018-04-09 14:50:00,45.71,45.74,45.7,45.72,22147.0,42.217,42.2447,42.2078,42.2263,22147.0
2018-04-09 14:55:00,45.71,45.75,45.7,45.72,15273.0,42.217,42.254,42.2078,42.2263,15273.0
2018-04-09 15:00:00,45.71,45.74,45.68,45.73,25360.0,42.217,42.2447,42.1893,42.2355,25360.0
2018-04-09 15:05:00,45.72,45.73,45.69,45.7,33164.0,42.2263,42.2355,42.1986,42.2078,33164.0
2018-04-09 15:10:00,45.71,45.75,45.66,45.66,38327.0,42.217,42.254,42.1709,42.1709,38327.0
2018-04-09 15:15:00,45.65,45.65,45.45,45.46,32517.0,42.1616,42.1616,41.9769,41.9861,32517.0
2018-04-09 15:20:00,45.47,45.47,45.36,45.41,26054.0,41.9954,41.9954,41.8938,41.94,26054.0
2018-04-09 15:25:00,45.41,45.51,45.4,45.5,26621.0,41.94,42.0323,41.9307,42.0231,26621.0
2018-04-09 15:30:00,45.49,45.52,45.39,45.39,31843.0,42.0138,42.0416,41.9215,41.9215,31843.0
2018-04-09 15:35:00,45.41,45.48,45.41,45.43,39367.0,41.94,42.0046,41.94,41.9584,39367.0
2018-04-09 15:40:00,45.42,45.42,45.3,45.4,50059.0,41.9492,41.9492,41.8384,41.9307,50059.0
2018-04-09 15:45:00,45.41,45.41,45.23,45.23,46214.0,41.94,41.94,41.7737,41.7737,46214.0
2018-04-09 15:50:00,45.23,45.31,45.21,45.26,81860.0,41.7737,41.8476,41.7552,41.8014,81860.0
2018-04-09 15:55:00,45.27,45.28,45.04,45.08,137751.0,41.8107,41.8199,41.5982,41.6352,137751.0
2018-04-10 09:30:00,45.63,45.84,45.46,45.52,51915.0,42.1431,42.3371,41.9861,42.0416,51915.0
2018-04-10 09:35:00,45.54,45.78,45.53,45.71,24397.0,42.06,42.2817,42.0508,42.217,24397.0
2018-04-10 09:40:00,45.74,45.84,45.65,45.65,35868.0,42.2447,42.3371,42.1616,42.1616,35868.0
2018-04-10 09:45:00,45.63,45.75,45.61,45.66,89015.0,42.1431,42.254,42.1247,42.1709,89015.0
2018-04-10 09:50:00,45.66,45.67,45.43,45.45,22274.0,42.1709,42.1801,41.9584,41.9769,22274.0
2018-04-10 09:55:00,45.46,45.54,45.38,45.45,24948.0,41.9861,42.06,41.9123,41.9769,24948.0
2018-04-10 10:00:00,45.46,45.47,45.32,45.45,43333.0,41.9861,41.9954,41.8568,41.9769,43333.0
2018-04-10 10:05:00,45.44,45.5,45.34,45.39,27326.0,41.9677,42.0231,41.8753,41.9215,27326.0
2018-04-10 10:10:00,45.38,45.56,45.37,45.55,20461.0,41.9123,42.0785,41.903,42.0693,20461.0
2018-04-10 10:15:00,45.55,45.61,45.5,45.59,15806.0,42.0693,42.1247,42.0231,42.1062,15806.0
2018-04-10 10:20:00,45.61,45.73,45.54,45.73,20563.0,42.1247,42.2355,42.06,42.2355,20563.0
2018-04-10 10:25:00,45.73,45.74,45.66,45.69,26903.0,42.2355,42.2447,42.1709,42.1986,26903.0
2018-04-10 10:30:00,45.71,45.75,45.67,45.73,41663.0,42.217,42.254,42.1801,42.2355,41663.0
2018-04-10 10:35:00,45.74,45.75,45.59,45.62,25547.0,42.2447,42.254,42.1062,42.1339,25547.0
2018-04-10 10:40:00,45.62,45.71,45.62,45.66,22021.0,42.1339,42.217,42.1339,42.1709,22021.0
2018-04-10 10:45:00,45.68,45.72,45.64,45.68,30967.0,42.1893,42.2263,42.1524,42.1893,30967.0
2018-04-10 10:50:00,45.68,45.83,45.68,45.83,37236.0,42.1893,42.3279,42.1893,42.3279,37236.0
2018-04-10 10:55:00,45.83,45.84,45.72,45.75,64157.0,42.3279,42.3371,42.2263,42.254,64157.0
2018-04-10 11:00:00,45.75,45.89,45.75,45.82,30415.0,42.254,42.3833,42.254,42.3186,30415.0
2018-04-10 11:05:00,45.81,45.86,45.67,45.68,69798.0,42.3094,42.3556,42.1801,42.1893,69798.0
2018-04-10 11:10:00,45.67,45.67,45.58,45.64,32293.0,42.1801,42.1801,42.097,42.1524,32293.0
2018-04-10 11:15:00,45.65,45.68,45.61,45.67,31940.0,42.1616,42.1893,42.1247,42.1801,31940.0
2018-04-10 11:20:00,45.68,45.81,45.68,45.81,33704.0,42.1893,42.3094,42.1893,42.3094,33704.0
2018-04-10 11:25:00,45.81,45.81,45.67,45.72,29185.0,42.3094,42.3094,42.1801,42.2263,29185.0
2018-04-10 11:30:00,45.72,45.78,45.72,45.78,17671.0,42.2263,42.2817,42.2263,42.2817,17671.0
2018-04-10 11:35:00,45.77,45.87,45.76,45.85,35007.0,42.2724,42.3648,42.2632,42.3463,35007.0
2018-04-10 11:40:00,45.85,45.97,45.82,45.83,46556.0,42.3463,42.4572,42.3186,42.3279,46556.0
2018-04-10 11:45:00,45.83,45.83,45.69,45.78,41046.0,42.3279,42.3279,42.1986,42.2817,41046.0
2018-04-10 11:50:00,45.77,45.8,45.69,45.72,23846.0,42.2724,42.3002,42.1986,42.2263,23846.0
2018-04-10 11:55:00,45.73,45.88,45.73,45.86,18799.0,42.2355,42.374,42.2355,42.3556,18799.0
2018-04-10 12:00:00,45.86,45.9,45.79,45.82,24192.0,42.3556,42.3925,42.2909,42.3186,24192.0
2018-04-10 12:05:00,45.83,45.88,45.72,45.78,23311.0,42.3279,42.374,42.2263,42.2817,23311.0
2018-04-10 12:10:00,45.77,45.83,45.73,45.73,18950.0,42.2724,42.3279,42.2355,42.2355,18950.0
2018-04-10 12:15:00,45.73,45.73,45.65,45.65,18677.0,42.2355,42.2355,42.1616,42.1616,18677.0
2018-04-10 12:20:00,45.63,45.63,45.54,45.55,27973.0,42.1431,42.1431,42.06,42.0693,27973.0
2018-04-10 12:25:00,45.55,45.55,45.31,45.46,53879.0,42.0693,42.0693,41.8476,41.9861,53879.0
2018-04-10 12:30:00,45.45,45.54,45.43,45.46,64389.0,41.9769,42.06,41.9584,41.9861,64389.0
2018-04-10 12:35:00,45.46,45.48,45.38,45.41,55305.0,41.9861,42.0046,41.9123,41.94,55305.0
2018-04-10 12:40:00,45.42,45.45,45.34,45.4,64185.0,41.9492,41.9769,41.8753,41.9307,64185.0
2018-04-10 12:45:00,45.41,45.44,45.33,45.44,21362.0,41.94,41.9677,41.8661,41.9677,21362.0
2018-04-10 12:50:00,45.43,45.45,45.37,45.41,18313.0,41.9584,41.9769,41.903,41.94,18313.0
2018-04-10 12:55:00,45.41,45.54,45.41,45.5,26474.0,41.94,42.06,41.94,42.0231,26474.0
2018-04-10 13:00:00,45.5,45.54,45.44,45.44,24595.0,42.0231,42.06,41.9677,41.9677,24595.0
2018-04-10 13:05:00,45.45,45.45,45.34,45.35,44924.0,41.9769,41.9769,41.8753,41.8845,44924.0
2018-04-10 13:10:00,45.35,45.58,45.35,45.55,55230.0,41.8845,42.097,41.8845,42.0693,55230.0
2018-04-10 13:15:00,45.55,45.58,45.53,45.56,21281.0,42.0693,42.097,42.0508,42.0785,21281.0
2018-04-10 13:20:00,45.55,45.55,45.48,45.49,50573.0,42.0693,42.0693,42.0046,42.0138,50573.0
2018-04-10 13:25:00,45.49,45.6,45.49,45.6,61505.0,42.0138,42.1154,42.0138,42.1154,61505.0
2018-04-10 13:30:00,45.63,45.63,45.5,45.57,58622.0,42.1431,42.1431,42.0231,42.0877,58622.0
2018-04-10 13:35:00,45.55,45.6,45.51,45.55,16470.0,42.0693,42.1154,42.0323,42.0693,16470.0
2018-04-10 13:40:00,45.53,45.53,45.44,45.45,15746.0,42.0508,42.0508,41.9677,41.9769,15746.0
2018-04-10 13:45:00,45.45,45.45,45.3,45.3,61088.0,41.9769,41.9769,41.8384,41.8384,61088.0
2018-04-10 13:50:00,45.31,45.41,45.28,45.4,19598.0,41.8476,41.94,41.8199,41.9307,19598.0
2018-04-10 13:55:00,45.4,45.43,45.36,45.4,16099.0,41.9307,41.9584,41.8938,41.9307,16099.0
2018-04-10 14:00:00,45.41,45.43,45.33,45.35,16046.0,41.94,41.9584,41.8661,41.8845,16046.0
2018-04-10 14:05:00,45.35,45.45,45.34,45.45,20837.0,41.8845,41.9769,41.8753,41.9769,20837.0
2018-04-10 14:10:00,45.45,45.52,45.43,45.45,19412.0,41.9769,42.0416,41.9584,41.9769,19412.0
2018-04-10 14:15:00,45.45,45.52,45.45,45.49,25962.0,41.9769,42.0416,41.9769,42.0138,25962.0
2018-04-10 14:20:00,45.49,45.57,45.48,45.56,42088.0,42.0138,42.0877,42.0046,42.0785,42088.0
2018-04-10 14:25:00,45.55,45.61,45.52,45.53,22103.0,42.0693,42.1247,42.0416,42.0508,22103.0
2018-04-10 14:30:00,45.53,45.53,45.47,45.48,54745.0,42.0508,42.0508,41.9954,42.0046,54745.0
2018-04-10 14:35:00,45.49,45.49,45.37,45.45,53814.0,42.0138,42.0138,41.903,41.9769,53814.0
2018-04-10 14:40:00,45.45,45.47,45.31,45.47,49837.0,41.9769,41.9954,41.8476,41.9954,49837.0
2018-04-10 14:45:00,45.46,45.57,45.45,45.45,45006.0,41.9861,42.0877,41.9769,41.9769,45006.0
2018-04-10 14:50:00,45.46,45.55,45.45,45.48,29274.0,41.9861,42.0693,41.9769,42.0046,29274.0
2018-04-10 14:55:00,45.49,45.54,45.45,45.54,28331.0,42.0138,42.06,41.9769,42.06,28331.0
2018-04-10 15:00:00,45.54,45.56,45.38,45.38,49211.0,42.06,42.0785,41.9123,41.9123,49211.0
2018-04-10 15:05:00,45.37,45.43,45.35,45.4,42222.0,41.903,41.9584,41.8845,41.9307,42222.0
2018-04-10 15:10:00,45.4,45.42,45.35,45.37,47619.0,41.9307,41.9492,41.8845,41.903,47619.0
2018-04-10 15:15:00,45.36,45.37,45.3,45.32,50564.0,41.8938,41.903,41.8384,41.8568,50564.0
2018-04-10 15:20:00,45.32,45.35,45.13,45.16,57239.0,41.8568,41.8845,41.6814,41.7091,57239.0
2018-04-10 15:25:00,45.16,45.18,45.06,45.18,73053.0,41.7091,41.7275,41.6167,41.7275,73053.0
2018-04-10 15:30:00,45.17,45.18,45.07,45.12,74043.0,41.7183,41.7275,41.6259,41.6721,74043.0
2018-04-10 15:35:00,45.12,45.27,45.11,45.27,60995.0,41.6721,41.8107,41.6629,41.8107,60995.0
2018-04-10 15:40:00,45.27,45.34,45.26,45.28,72689.0,41.8107,41.8753,41.8014,41.8199,72689.0
2018-04-10 15:45:00,45.28,45.35,45.28,45.29,82133.0,41.8199,41.8845,41.8199,41.8291,82133.0
2018-04-10 15:50:00,45.3,45.37,45.3,45.34,97748.0,41.8384,41.903,41.8384,41.8753,97748.0
2018-04-10 15:55:00,45.33,45.34,45.29,45.33,176815.0,41.8661,41.8753,41.8291,41.8661,176815.0
2018-04-11 09:30:00,45.0,45.24,44.86,45.04,45499.0,41.5613,41.7829,41.432,41.5982,45499.0
2018-04-11 09:35:00,45.06,45.27,45.02,45.05,28523.0,41.6167,41.8107,41.5798,41.6075,28523.0
2018-04-11 09:40:00,45.05,45.28,45.02,45.23,24171.0,41.6075,41.8199,41.5798,41.7737,24171.0
2018-04-11 09:45:00,45.22,45.35,45.16,45.19,30119.0,41.7645,41.8845,41.7091,41.7368,30119.0
2018-04-11 09:50:00,45.23,45.37,45.22,45.3,19749.0,41.7737,41.903,41.7645,41.8384,19749.0
2018-04-11 09:55:00,45.3,45.39,45.22,45.36,26400.0,41.8384,41.9215,41.7645,41.8938,26400.0
2018-04-11 10:00:00,45.36,45.41,45.22,45.26,26261.0,41.8938,41.94,41.7645,41.8014,26261.0
2018-04-11 10:05:00,45.24,45.31,45.17,45.23,25204.0,41.7829,41.8476,41.7183,41.7737,25204.0
2018-04-11 10:10:00,45.24,45.25,45.15,45.2,34992.0,41.7829,41.7922,41.6998,41.746,34992.0
2018-04-11 10:15:00,45.18,45.27,45.15,45.23,12652.0,41.7275,41.8107,41.6998,41.7737,12652.0
2018-04-11 10:20:00,45.22,45.26,45.16,45.26,16399.0,41.7645,41.8014,41.7091,41.8014,16399.0
2018-04-11 10:25:00,45.28,45.34,45.24,45.28,10934.0,41.8199,41.8753,41.7829,41.8199,10934.0
2018-04-11 10:30:00,45.27,45.33,45.22,45.33,14166.0,41.8107,41.8661,41.7645,41.8661,14166.0
2018-04-11 10:35:00,45.33,45.37,45.27,45.31,18825.0,41.8661,41.903,41.8107,41.8476,18825.0
2018-04-11 10:40:00,45.29,45.29,45.2,45.29,14078.0,41.8291,41.8291,41.746,41.8291,14078.0
2018-04-11 10:45:00,45.31,45.32,45.18,45.18,29453.0,41.8476,41.8568,41.7275,41.7275,29453.0
2018-04-11 10:50:00,45.19,45.19,45.07,45.08,14154.0,41.7368,41.7368,41.6259,41.6352,14154.0
2018-04-11 10:55:00,45.08,45.09,44.97,44.98,19890.0,41.6352,41.6444,41.5336,41.5428,19890.0
2018-04-11 11:00:00,44.99,45.06,44.93,45.0,17101.0,41.5521,41.6167,41.4966,41.5613,17101.0
2018-04-11 11:05:00,45.0,45.06,44.97,45.0,11079.0,41.5613,41.6167,41.5336,41.5613,11079.0
2018-04-11 11:10:00,45.01,45.04,44.97,45.03,10658.0,41.5705,41.5982,41.5336,41.589,10658.0
2018-04-11 11:15:00,45.04,45.06,44.97,44.99,15133.0,41.5982,41.6167,41.5336,41.5521,15133.0
2018-04-11 11:20:00,44.99,45.19,44.95,45.15,12455.0,41.5521,41.7368,41.5151,41.6998,12455.0
2018-04-11 11:25:00,45.16,45.2,45.12,45.14,13442.0,41.7091,41.746,41.6721,41.6906,13442.0
2018-04-11 11:30:00,45.15,45.15,45.06,45.12,11218.0,41.6998,41.6998,41.6167,41.6721,11218.0
2018-04-11 11:35:00,45.11,45.16,45.01,45.16,20205.0,41.6629,41.7091,41.5705,41.7091,20205.0
2018-04-11 11:40:00,45.17,45.31,45.17,45.21,15465.0,41.7183,41.8476,41.7183,41.7552,15465.0
2018-04-11 11:45:00,45.21,45.26,45.16,45.16,11808.0,41.7552,41.8014,41.7091,41.7091,11808.0
2018-04-11 11:50:00,45.17,45.22,45.15,45.18,14189.0,41.7183,41.7645,41.6998,41.7275,14189.0
2018-04-11 11:55:00,45.19,45.19,45.08,45.11,10314.0,41.7368,41.7368,41.6352,41.6629,10314.0
2018-04-11 12:00:00,45.12,45.26,45.12,45.22,10929.0,41.6721,41.8014,41.6721,41.7645,10929.0
2018-04-11 12:05:00,45.22,45.23,45.13,45.13,10861.0,41.7645,41.7737,41.6814,41.6814,10861.0
2018-04-11 12:10:00,45.13,45.19,45.13,45.15,9377.0,41.6814,41.7368,41.6814,41.6998,9377.0
2018-04-11 12:15:00,45.15,45.15,45.07,45.09,10574.0,41.6998,41.6998,41.6259,41.6444,10574.0
2018-04-11 12:20:00,45.09,45.16,45.05,45.16,9361.0,41.6444,41.7091,41.6075,41.7091,9361.0
2018-04-11 12:25:00,45.16,45.16,44.99,45.02,16736.0,41.7091,41.7091,41.5521,41.5798,16736.0
2018-04-11 12:30:00,45.02,45.05,44.96,45.0,19195.0,41.5798,41.6075,41.5243,41.5613,19195.0
2018-04-11 12:35:00,45.0,45.0,44.95,44.97,30012.0,41.5613,41.5613,41.5151,41.5336,30012.0
2018-04-11 12:40:00,44.97,45.02,44.96,45.02,12833.0,41.5336,41.5798,41.5243,41.5798,12833.0
2018-04-11 12:45:00,45.02,45.03,44.96,44.98,15637.0,41.5798,41.589,41.5243,41.5428,15637.0
2018-04-11 12:50:00,45.0,45.04,44.94,44.96,8767.0,41.5613,41.5982,41.5059,41.5243,8767.0
2018-04-11 12:55:00,44.96,45.01,44.96,44.98,6629.0,41.5243,41.5705,41.5243,41.5428,6629.0
2018-04-11 13:00:00,44.99,45.06,44.99,45.01,31834.0,41.5521,41.6167,41.5521,41.5705,31834.0
2018-04-11 13:05:00,45.01,45.05,44.96,44.97,10390.0,41.5705,41.6075,41.5243,41.5336,10390.0
2018-04-11 13:10:00,44.97,44.97,44.88,44.88,32320.0,41.5336,41.5336,41.4505,41.4505,32320.0
2018-04-11 13:15:00,44.89,44.98,44.89,44.98,6716.0,41.4597,41.5428,41.4597,41.5428,6716.0
2018-04-11 13:20:00,45.0,45.05,44.99,45.03,10194.0,41.5613,41.6075,41.5521,41.589,10194.0
2018-04-11 13:25:00,45.02,45.04,44.96,44.97,17146.0,41.5798,41.5982,41.5243,41.5336,17146.0
2018-04-11 13:30:00,44.97,44.98,44.91,44.95,13006.0,41.5336,41.5428,41.4782,41.5151,13006.0
2018-04-11 13:35:00,44.95,45.03,44.95,45.03,10397.0,41.5151,41.589,41.5151,41.589,10397.0
2018-04-11 13:40:00,45.02,45.02,44.97,44.99,21220.0,41.5798,41.5798,41.5336,41.5521,21220.0
2018-04-11 13:45:00,44.99,45.06,44.96,45.06,11932.0,41.5521,41.6167,41.5243,41.6167,11932.0
2018-04-11 13:50:00,45.06,45.06,44.99,44.99,19192.0,41.6167,41.6167,41.5521,41.5521,19192.0
2018-04-11 13:55:00,44.99,44.99,44.92,44.93,9997.0,41.5521,41.5521,41.4874,41.4966,9997.0
2018-04-11 14:00:00,44.92,44.93,44.89,44.91,14385.0,41.4874,41.4966,41.4597,41.4782,14385.0
2018-04-11 14:05:00,44.92,44.95,44.77,44.78,18757.0,41.4874,41.5151,41.3489,41.3581,18757.0
2018-04-11 14:10:00,44.8,44.87,44.77,44.83,14521.0,41.3766,41.4412,41.3489,41.4043,14521.0
2018-04-11 14:15:00,44.84,44.99,44.81,44.94,13975.0,41.4135,41.5521,41.3858,41.5059,13975.0
2018-04-11 14:20:00,44.93,44.95,44.88,44.91,18976.0,41.4966,41.5151,41.4505,41.4782,18976.0
2018-04-11 14:25:00,44.92,44.93,44.86,44.86,14542.0,41.4874,41.4966,41.432,41.432,14542.0
2018-04-11 14:30:00,44.87,44.9,44.82,44.83,31133.0,41.4412,41.4689,41.395,41.4043,31133.0
2018-04-11 14:35:00,44.83,44.87,44.82,44.84,12972.0,41.4043,41.4412,41.395,41.4135,12972.0
2018-04-11 14:40:00,44.84,44.9,44.79,44.8,20132.0,41.4135,41.4689,41.3673,41.3766,20132.0
2018-04-11 14:45:00,44.8,44.83,44.77,44.77,9148.0,41.3766,41.4043,41.3489,41.3489,9148.0
2018-04-11 14:50:00,44.76,44.76,44.7,44.73,14282.0,41.3396,41.3396,41.2842,41.3119,14282.0
2018-04-11 14:55:00,44.75,44.81,44.72,44.78,25501.0,41.3304,41.3858,41.3027,41.3581,25501.0
2018-04-11 15:00:00,44.79,44.82,44.77,44.82,13747.0,41.3673,41.395,41.3489,41.395,13747.0
2018-04-11 15:05:00,44.82,44.82,44.61,44.62,23374.0,41.395,41.395,41.2011,41.2103,23374.0
2018-04-11 15:10:00,44.61,44.65,44.49,44.5,29364.0,41.2011,41.238,41.0903,41.0995,29364.0
2018-04-11 15:15:00,44.5,44.56,44.45,44.45,46840.0,41.0995,41.1549,41.0533,41.0533,46840.0
2018-04-11 15:20:00,44.45,44.5,44.41,44.47,73011.0,41.0533,41.0995,41.0164,41.0718,73011.0
2018-04-11 15:25:00,44.47,44.57,44.47,44.53,52575.0,41.0718,41.1641,41.0718,41.1272,52575.0
2018-04-11 15:30:00,44.52,44.56,44.49,44.56,32502.0,41.118,41.1549,41.0903,41.1549,32502.0
2018-04-11 15:35:00,44.55,44.55,44.43,44.44,57750.0,41.1457,41.1457,41.0348,41.0441,57750.0
2018-04-11 15:40:00,44.44,44.5,44.38,44.49,80745.0,41.0441,41.0995,40.9887,41.0903,80745.0
2018-04-11 15:45:00,44.48,44.55,44.46,44.48,63470.0,41.081,41.1457,41.0626,41.081,63470.0
2018-04-11 15:50:00,44.48,44.48,44.37,44.41,94995.0,41.081,41.081,40.9794,41.0164,94995.0
2018-04-11 15:55:00,44.41,44.56,44.4,44.52,327809.0,41.0164,41.1549,41.0071,41.118,327809.0
2018-04-12 09:30:00,44.72,44.76,44.58,44.7,28333.0,41.3027,41.3396,41.1734,41.2842,28333.0
2018-04-12 09:35:00,44.71,44.71,44.45,44.58,24808.0,41.2934,41.2934,41.0533,41.1734,24808.0
2018-04-12 09:40:00,44.6,44.65,44.44,44.62,22546.0,41.1919,41.238,41.0441,41.2103,22546.0
2018-04-12 09:45:00,44.61,44.66,44.55,44.57,16749.0,41.2011,41.2473,41.1457,41.1641,16749.0
2018-04-12 09:50:00,44.56,44.57,44.38,44.38,17858.0,41.1549,41.1641,40.9887,40.9887,17858.0
2018-04-12 09:55:00,44.39,44.39,44.23,44.32,36712.0,40.9979,40.9979,40.8501,40.9333,36712.0
2018-04-12 10:00:00,44.32,44.51,44.3,44.36,24414.0,40.9333,41.1087,40.9148,40.9702,24414.0
2018-04-12 10:05:00,44.38,44.4,44.24,44.33,26017.0,40.9887,41.0071,40.8594,40.9425,26017.0
2018-04-12 10:10:00,44.36,44.39,44.13,44.21,41697.0,40.9702,40.9979,40.7578,40.8317,41697.0
2018-04-12 10:15:00,44.21,44.33,44.19,44.23,25417.0,40.8317,40.9425,40.8132,40.8501,25417.0
2018-04-12 10:20:00,44.24,44.28,44.09,44.21,39446.0,40.8594,40.8963,40.7208,40.8317,39446.0
2018-04-12 10:25:00,44.2,44.28,44.14,44.17,18443.0,40.8224,40.8963,40.767,40.7947,18443.0
2018-04-12 10:30:00,44.19,44.2,44.09,44.16,14181.0,40.8132,40.8224,40.7208,40.7855,14181.0
2018-04-12 10:35:00,44.17,44.21,44.09,44.09,18508.0,40.7947,40.8317,40.7208,40.7208,18508.0
2018-04-12 10:40:00,44.09,44.11,44.0,44.07,27625.0,40.7208,40.7393,40.6377,40.7024,27625.0
2018-04-12 10:45:00,44.09,44.12,43.91,44.1,32464.0,40.7208,40.7485,40.5546,40.7301,32464.0
2018-04-12 10:50:00,44.08,44.11,44.0,44.03,24025.0,40.7116,40.7393,40.6377,40.6654,24025.0
2018-04-12 10:55:00,44.03,44.07,43.96,44.07,25641.0,40.6654,40.7024,40.6008,40.7024,25641.0
2018-04-12 11:00:00,44.06,44.13,44.04,44.12,18413.0,40.6931,40.7578,40.6746,40.7485,18413.0
2018-04-12 11:05:00,44.13,44.26,44.12,44.25,24916.0,40.7578,40.8778,40.7485,40.8686,24916.0
2018-04-12 11:10:00,44.24,44.28,44.17,44.19,30275.0,40.8594,40.8963,40.7947,40.8132,30275.0
2018-04-12 11:15:00,44.2,44.38,44.2,44.3,20832.0,40.8224,40.9887,40.8224,40.9148,20832.0
2018-04-12 11:20:00,44.29,44.35,44.18,44.35,24930.0,40.9055,40.961,40.8039,40.961,24930.0
2018-04-12 11:25:00,44.36,44.38,44.31,44.34,14101.0,40.9702,40.9887,40.924,40.9517,14101.0
2018-04-12 11:30:00,44.34,44.35,44.21,44.24,19382.0,40.9517,40.961,40.8317,40.8594,19382.0
2018-04-12 11:35:00,44.24,44.26,44.17,44.24,17468.0,40.8594,40.8778,40.7947,40.8594,17468.0
2018-04-12 11:40:00,44.23,44.28,44.22,44.25,13040.0,40.8501,40.8963,40.8409,40.8686,13040.0
2018-04-12 11:45:00,44.25,44.26,44.06,44.06,28071.0,40.8686,40.8778,40.6931,40.6931,28071.0
2018-04-12 11:50:00,44.07,44.09,44.02,44.04,22756.0,40.7024,40.7208,40.6562,40.6746,22756.0
2018-04-12 11:55:00,44.04,44.13,44.02,44.06,23539.0,40.6746,40.7578,40.6562,40.6931,23539.0
2018-04-12 12:00:00,44.05,44.08,43.98,43.98,20461.0,40.6839,40.7116,40.6192,40.6192,20461.0
2018-04-12 12:05:00,43.98,44.0,43.9,43.96,22583.0,40.6192,40.6377,40.5453,40.6008,22583.0
2018-04-12 12:10:00,43.96,43.99,43.94,43.98,17137.0,40.6008,40.6285,40.5823,40.6192,17137.0
2018-04-12 12:15:00,43.99,44.06,43.9,44.05,29269.0,40.6285,40.6931,40.5453,40.6839,29269.0
2018-04-12 12:20:00,44.05,44.06,43.99,43.99,26532.0,40.6839,40.6931,40.6285,40.6285,26532.0
2018-04-12 12:25:00,43.98,44.12,43.97,44.08,37002.0,40.6192,40.7485,40.61,40.7116,37002.0
2018-04-12 12:30:00,44.07,44.1,44.0,44.0,22624.0,40.7024,40.7301,40.6377,40.6377,22624.0
2018-04-12 12:35:00,44.01,44.1,44.01,44.06,37060.0,40.6469,40.7301,40.6469,40.6931,37060.0
2018-04-12 12:40:00,44.07,44.1,44.03,44.1,31275.0,40.7024,40.7301,40.6654,40.7301,31275.0
2018-04-12 12:45:00,44.12,44.25,44.11,44.23,21783.0,40.7485,40.8686,40.7393,40.8501,21783.0
2018-04-12 12:50:00,44.23,44.29,44.2,44.21,15313.0,40.8501,40.9055,40.8224,40.8317,15313.0
2018-04-12 12:55:00,44.22,44.32,44.22,44.3,10955.0,40.8409,40.9333,40.8409,40.9148,10955.0
2018-04-12 13:00:00,44.3,44.3,44.16,44.18,21545.0,40.9148,40.9148,40.7855,40.8039,21545.0
2018-04-12 13:05:00,44.19,44.19,44.02,44.04,48908.0,40.8132,40.8132,40.6562,40.6746,48908.0
2018-04-12 13:10:00,44.04,44.04,43.98,43.98,29162.0,40.6746,40.6746,40.6192,40.6192,29162.0
2018-04-12 13:15:00,43.99,44.02,43.92,44.0,47874.0,40.6285,40.6562,40.5638,40.6377,47874.0
2018-04-12 13:20:00,44.01,44.03,43.89,43.91,42235.0,40.6469,40.6654,40.5361,40.5546,42235.0
2018-04-12 13:25:00,43.91,43.93,43.8,43.83,36119.0,40.5546,40.5731,40.453,40.4807,36119.0
2018-04-12 13:30:00,43.82,43.9,43.8,43.87,22931.0,40.4715,40.5453,40.453,40.5176,22931.0
2018-04-12 13:35:00,43.86,43.91,43.86,43.88,13659.0,40.5084,40.5546,40.5084,40.5269,13659.0
2018-04-12 13:40:00,43.87,43.94,43.87,43.92,16052.0,40.5176,40.5823,40.5176,40.5638,16052.0
2018-04-12 13:45:00,43.92,44.02,43.89,43.99,16102.0,40.5638,40.6562,40.5361,40.6285,16102.0
2018-04-12 13:50:00,43.99,44.04,43.97,44.0,15557.0,40.6285,40.6746,40.61,40.6377,15557.0
2018-04-12 13:55:00,44.0,44.02,43.83,43.9,31817.0,40.6377,40.6562,40.4807,40.5453,31817.0
2018-04-12 14:00:00,43.9,43.92,43.87,43.88,16702.0,40.5453,40.5638,40.5176,40.5269,16702.0
2018-04-12 14:05:00,43.88,43.9,43.84,43.85,25479.0,40.5269,40.5453,40.4899,40.4992,25479.0
2018-04-12 14:10:00,43.85,43.93,43.85,43.9,18183.0,40.4992,40.5731,40.4992,40.5453,18183.0
2018-04-12 14:15:00,43.91,44.0,43.9,43.99,14194.0,40.5546,40.6377,40.5453,40.6285,14194.0
2018-04-12 14:20:00,43.99,44.07,43.98,44.04,23797.0,40.6285,40.7024,40.6192,40.6746,23797.0
2018-04-12 14:25:00,44.04,44.13,44.03,44.11,20745.0,40.6746,40.7578,40.6654,40.7393,20745.0
2018-04-12 14:30:00,44.11,44.13,44.06,44.09,17189.0,40.7393,40.7578,40.6931,40.7208,17189.0
2018-04-12 14:35:00,44.1,44.13,44.07,44.12,16027.0,40.7301,40.7578,40.7024,40.7485,16027.0
2018-04-12 14:40:00,44.12,44.13,44.05,44.05,16415.0,40.7485,40.7578,40.6839,40.6839,16415.0
2018-04-12 14:45:00,44.06,44.06,43.98,44.0,26381.0,40.6931,40.6931,40.6192,40.6377,26381.0
2018-04-12 14:50:00,44.01,44.04,43.98,44.0,20629.0,40.6469,40.6746,40.6192,40.6377,20629.0
2018-04-12 14:55:00,43.99,43.99,43.92,43.92,23300.0,40.6285,40.6285,40.5638,40.5638,23300.0
2018-04-12 15:00:00,43.93,43.93,43.87,43.89,22164.0,40.5731,40.5731,40.5176,40.5361,22164.0
2018-04-12 15:05:00,43.89,43.89,43.83,43.86,48197.0,40.5361,40.5361,40.4807,40.5084,48197.0
2018-04-12 15:10:00,43.87,44.01,43.87,44.01,62399.0,40.5176,40.6469,40.5176,40.6469,62399.0
2018-04-12 15:15:00,44.03,44.12,44.02,44.12,36808.0,40.6654,40.7485,40.6562,40.7485,36808.0
2018-04-12 15:20:00,44.12,44.16,44.09,44.13,34777.0,40.7485,40.7855,40.7208,40.7578,34777.0
2018-04-12 15:25:00,44.13,44.17,44.12,44.14,46248.0,40.7578,40.7947,40.7485,40.767,46248.0
2018-04-12 15:30:00,44.13,44.16,44.11,44.12,120870.0,40.7578,40.7855,40.7393,40.7485,120870.0
2018-04-12 15:35:00,44.12,44.22,44.12,44.21,53365.0,40.7485,40.8409,40.7485,40.8317,53365.0
2018-04-12 15:40:00,44.21,44.26,44.19,44.21,103053.0,40.8317,40.8778,40.8132,40.8317,103053.0
2018-04-12 15:45:00,44.21,44.21,44.12,44.15,82064.0,40.8317,40.8317,40.7485,40.7762,82064.0
2018-04-12 15:50:00,44.15,44.23,44.15,44.21,95108.0,40.7762,40.8501,40.7762,40.8317,95108.0
2018-04-12 15:55:00,44.22,44.23,44.17,44.21,291385.0,40.8409,40.8501,40.7947,40.8317,291385.0
2018-04-13 09:30:00,44.53,44.66,44.46,44.46,42990.0,41.1272,41.2473,41.0626,41.0626,42990.0
2018-04-13 09:35:00,44.47,44.6,44.4,44.41,24435.0,41.0718,41.1919,41.0071,41.0164,24435.0
2018-04-13 09:40:00,44.42,44.47,44.27,44.29,35132.0,41.0256,41.0718,40.8871,40.9055,35132.0
2018-04-13 09:45:00,44.3,44.3,44.09,44.15,16213.0,40.9148,40.9148,40.7208,40.7762,16213.0
2018-04-13 09:50:00,44.14,44.21,44.09,44.13,24922.0,40.767,40.8317,40.7208,40.7578,24922.0
2018-04-13 09:55:00,44.13,44.19,44.01,44.19,30222.0,40.7578,40.8132,40.6469,40.8132,30222.0
2018-04-13 10:00:00,44.18,44.27,44.13,44.14,22496.0,40.8039,40.8871,40.7578,40.767,22496.0
2018-04-13 10:05:00,44.16,44.23,44.13,44.15,20307.0,40.7855,40.8501,40.7578,40.7762,20307.0
2018-04-13 10:10:00,44.16,44.17,44.05,44.08,24714.0,40.7855,40.7947,40.6839,40.7116,24714.0
2018-04-13 10:15:00,44.09,44.18,44.08,44.09,24947.0,40.7208,40.8039,40.7116,40.7208,24947.0
2018-04-13 10:20:00,44.1,44.21,44.06,44.16,35130.0,40.7301,40.8317,40.6931,40.7855,35130.0
2018-04-13 10:25:00,44.17,44.21,44.01,44.11,29819.0,40.7947,40.8317,40.6469,40.7393,29819.0
2018-04-13 10:30:00,44.09,44.21,44.02,44.2,31012.0,40.7208,40.8317,40.6562,40.8224,31012.0
2018-04-13 10:35:00,44.21,44.28,44.18,44.23,21828.0,40.8317,40.8963,40.8039,40.8501,21828.0
2018-04-13 10:40:00,44.24,44.32,44.18,44.3,31974.0,40.8594,40.9333,40.8039,40.9148,31974.0
2018-04-13 10:45:00,44.3,44.48,44.3,44.46,38862.0,40.9148,41.081,40.9148,41.0626,38862.0
2018-04-13 10:50:00,44.45,44.48,44.4,44.44,14496.0,41.0533,41.081,41.0071,41.0441,14496.0
2018-04-13 10:55:00,44.45,44.57,44.41,44.51,32111.0,41.0533,41.1641,41.0164,41.1087,32111.0
2018-04-13 11:00:00,44.51,44.52,44.42,44.49,39569.0,41.1087,41.118,41.0256,41.0903,39569.0
2018-04-13 11:05:00,44.49,44.55,44.49,44.54,25604.0,41.0903,41.1457,41.0903,41.1364,25604.0
2018-04-13 11:10:00,44.54,44.63,44.52,44.58,60926.0,41.1364,41.2196,41.118,41.1734,60926.0
2018-04-13 11:15:00,44.58,44.68,44.56,44.61,33848.0,41.1734,41.2657,41.1549,41.2011,33848.0
2018-04-13 11:20:00,44.6,44.62,44.49,44.6,18943.0,41.1919,41.2103,41.0903,41.1919,18943.0
2018-04-13 11:25:00,44.6,44.68,44.58,44.58,23413.0,41.1919,41.2657,41.1734,41.1734,23413.0
2018-04-13 11:30:00,44.57,44.63,44.55,44.59,19331.0,41.1641,41.2196,41.1457,41.1826,19331.0
2018-04-13 11:35:00,44.58,44.58,44.51,44.56,14729.0,41.1734,41.1734,41.1087,41.1549,14729.0
2018-04-13 11:40:00,44.55,44.59,44.54,44.59,16735.0,41.1457,41.1826,41.1364,41.1826,16735.0
2018-04-13 11:45:00,44.58,44.63,44.55,44.59,21718.0,41.1734,41.2196,41.1457,41.1826,21718.0
2018-04-13 11:50:00,44.59,44.64,44.57,44.62,34130.0,41.1826,41.2288,41.1641,41.2103,34130.0
2018-04-13 11:55:00,44.63,44.8,44.63,44.77,24830.0,41.2196,41.3766,41.2196,41.3489,24830.0
2018-04-13 12:00:00,44.76,44.84,44.75,44.81,23034.0,41.3396,41.4135,41.3304,41.3858,23034.0
2018-04-13 12:05:00,44.81,44.85,44.76,44.78,14696.0,41.3858,41.4228,41.3396,41.3581,14696.0
2018-04-13 12:10:00,44.78,44.82,44.77,44.82,17814.0,41.3581,41.395,41.3489,41.395,17814.0
2018-04-13 12:15:00,44.82,44.85,44.79,44.84,20190.0,41.395,41.4228,41.3673,41.4135,20190.0
2018-04-13 12:20:00,44.83,44.9,44.82,44.86,14816.0,41.4043,41.4689,41.395,41.432,14816.0
2018-04-13 12:25:00,44.86,44.9,44.82,44.9,17001.0,41.432,41.4689,41.395,41.4689,17001.0
2018-04-13 12:30:00,44.89,44.89,44.73,44.75,15985.0,41.4597,41.4597,41.3119,41.3304,15985.0
2018-04-13 12:35:00,44.76,44.81,44.7,44.7,18675.0,41.3396,41.3858,41.2842,41.2842,18675.0
2018-04-13 12:40:00,44.71,44.77,44.65,44.66,19400.0,41.2934,41.3489,41.238,41.2473,19400.0
2018-04-13 12:45:00,44.66,44.72,44.62,44.68,15471.0,41.2473,41.3027,41.2103,41.2657,15471.0
2018-04-13 12:50:00,44.69,44.71,44.62,44.63,16163.0,41.275,41.2934,41.2103,41.2196,16163.0
2018-04-13 12:55:00,44.62,44.68,44.59,44.66,12771.0,41.2103,41.2657,41.1826,41.2473,12771.0
2018-04-13 13:00:00,44.65,44.71,44.65,44.69,11262.0,41.238,41.2934,41.238,41.275,11262.0
2018-04-13 13:05:00,44.69,44.71,44.63,44.66,16677.0,41.275,41.2934,41.2196,41.2473,16677.0
2018-04-13 13:10:00,44.66,44.67,44.62,44.66,15519.0,41.2473,41.2565,41.2103,41.2473,15519.0
2018-04-13 13:15:00,44.66,44.7,44.63,44.63,14452.0,41.2473,41.2842,41.2196,41.2196,14452.0
2018-04-13 13:20:00,44.64,44.75,44.64,44.74,28657.0,41.2288,41.3304,41.2288,41.3212,28657.0
2018-04-13 13:25:00,44.74,44.78,44.71,44.72,9663.0,41.3212,41.3581,41.2934,41.3027,9663.0
2018-04-13 13:30:00,44.73,44.73,44.66,44.66,17175.0,41.3119,41.3119,41.2473,41.2473,17175.0
2018-04-13 13:35:00,44.65,44.68,44.63,44.68,9256.0,41.238,41.2657,41.2196,41.2657,9256.0
2018-04-13 13:40:00,44.68,44.72,44.66,44.7,14227.0,41.2657,41.3027,41.2473,41.2842,14227.0
2018-04-13 13:45:00,44.72,44.76,44.69,44.7,21182.0,41.3027,41.3396,41.275,41.2842,21182.0
2018-04-13 13:50:00,44.71,44.76,44.67,44.74,12112.0,41.2934,41.3396,41.2565,41.3212,12112.0
2018-04-13 13:55:00,44.74,44.75,44.66,44.66,13940.0,41.3212,41.3304,41.2473,41.2473,13940.0
2018-04-13 14:00:00,44.66,44.68,44.6,44.6,14110.0,41.2473,41.2657,41.1919,41.1919,14110.0
2018-04-13 14:05:00,44.6,44.64,44.59,44.64,13643.0,41.1919,41.2288,41.1826,41.2288,13643.0
2018-04-13 14:10:00,44.65,44.68,44.59,44.59,14143.0,41.238,41.2657,41.1826,41.1826,14143.0
2018-04-13 14:15:00,44.57,44.59,44.54,44.56,16403.0,41.1641,41.1826,41.1364,41.1549,16403.0
2018-04-13 14:20:00,44.55,44.59,44.54,44.59,10326.0,41.1457,41.1826,41.1364,41.1826,10326.0
2018-04-13 14:25:00,44.59,44.6,44.56,44.59,10257.0,41.1826,41.1919,41.1549,41.1826,10257.0
2018-04-13 14:30:00,44.58,44.64,44.56,44.58,28273.0,41.1734,41.2288,41.1549,41.1734,28273.0
2018-04-13 14:35:00,44.59,44.62,44.53,44.54,14427.0,41.1826,41.2103,41.1272,41.1364,14427.0
2018-04-13 14:40:00,44.55,44.55,44.5,44.52,25793.0,41.1457,41.1457,41.0995,41.118,25793.0
2018-04-13 14:45:00,44.51,44.55,44.47,44.47,19522.0,41.1087,41.1457,41.0718,41.0718,19522.0
2018-04-13 14:50:00,44.47,44.55,44.44,44.54,32464.0,41.0718,41.1457,41.0441,41.1364,32464.0
2018-04-13 14:55:00,44.53,44.55,44.5,44.54,39583.0,41.1272,41.1457,41.0995,41.1364,39583.0
2018-04-13 15:00:00,44.52,44.52,44.4,44.4,33498.0,41.118,41.118,41.0071,41.0071,33498.0
2018-04-13 15:05:00,44.4,44.51,44.37,44.5,66225.0,41.0071,41.1087,40.9794,41.0995,66225.0
2018-04-13 15:10:00,44.5,44.52,44.45,44.48,20503.0,41.0995,41.118,41.0533,41.081,20503.0
2018-04-13 15:15:00,44.48,44.49,44.3,44.31,46366.0,41.081,41.0903,40.9148,40.924,46366.0
2018-04-13 15:20:00,44.32,44.44,44.31,44.4,27238.0,40.9333,41.0441,40.924,41.0071,27238.0
2018-04-13 15:25:00,44.38,44.43,44.37,44.43,38746.0,40.9887,41.0348,40.9794,41.0348,38746.0
2018-04-13 15:30:00,44.42,44.46,44.39,44.46,54517.0,41.0256,41.0626,40.9979,41.0626,54517.0
2018-04-13 15:35:00,44.46,44.46,44.38,44.44,53297.0,41.0626,41.0626,40.9887,41.0441,53297.0
2018-04-13 15:40:00,44.43,44.52,44.42,44.48,61634.0,41.0348,41.118,41.0256,41.081,61634.0
2018-04-13 15:45:00,44.49,44.52,44.48,44.52,65511.0,41.0903,41.118,41.081,41.118,65511.0
2018-04-13 15:50:00,44.53,44.6,44.52,44.57,80898.0,41.1272,41.1919,41.118,41.1641,80898.0
2018-04-13 15:55:00,44.57,44.6,44.48,44.49,326796.0,41.1641,41.1919,41.081,41.0903,326796.0
2018-04-16 09:30:00,44.8,44.88,44.7,44.71,42461.0,41.3766,41.4505,41.2842,41.2934,42461.0
2018-04-16 09:35:00,44.71,44.75,44.51,44.68,34091.0,41.2934,41.3304,41.1087,41.2657,34091.0
2018-04-16 09:40:00,44.65,44.68,44.39,44.63,24901.0,41.238,41.2657,40.9979,41.2196,24901.0
2018-04-16 09:45:00,44.63,44.64,44.46,44.58,13835.0,41.2196,41.2288,41.0626,41.1734,13835.0
2018-04-16 09:50:00,44.58,44.59,44.44,44.51,15070.0,41.1734,41.1826,41.0441,41.1087,15070.0
2018-04-16 09:55:00,44.51,44.56,44.47,44.56,9006.0,41.1087,41.1549,41.0718,41.1549,9006.0
2018-04-16 10:00:00,44.56,44.88,44.56,44.84,47827.0,41.1549,41.4505,41.1549,41.4135,47827.0
2018-04-16 10:05:00,44.82,44.92,44.79,44.87,11448.0,41.395,41.4874,41.3673,41.4412,11448.0
2018-04-16 10:10:00,44.88,45.02,44.87,44.88,16686.0,41.4505,41.5798,41.4412,41.4505,16686.0
2018-04-16 10:15:00,44.91,44.96,44.81,44.83,15547.0,41.4782,41.5243,41.3858,41.4043,15547.0
2018-04-16 10:20:00,44.81,44.93,44.8,44.86,10885.0,41.3858,41.4966,41.3766,41.432,10885.0
2018-04-16 10:25:00,44.87,44.98,44.87,44.98,8300.0,41.4412,41.5428,41.4412,41.5428,8300.0
2018-04-16 10:30:00,44.99,44.99,44.86,44.97,13699.0,41.5521,41.5521,41.432,41.5336,13699.0
2018-04-16 10:35:00,44.96,44.96,44.89,44.89,24387.0,41.5243,41.5243,41.4597,41.4597,24387.0
2018-04-16 10:40:00,44.9,44.97,44.87,44.97,12288.0,41.4689,41.5336,41.4412,41.5336,12288.0
2018-04-16 10:45:00,44.98,45.0,44.85,44.87,17273.0,41.5428,41.5613,41.4228,41.4412,17273.0
2018-04-16 10:50:00,44.86,44.95,44.85,44.95,21615.0,41.432,41.5151,41.4228,41.5151,21615.0
2018-04-16 10:55:00,44.96,44.99,44.9,44.91,10503.0,41.5243,41.5521,41.4689,41.4782,10503.0
2018-04-16 11:00:00,44.91,45.05,44.91,45.0,24535.0,41.4782,41.6075,41.4782,41.5613,24535.0
2018-04-16 11:05:00,44.99,45.1,44.97,45.03,10613.0,41.5521,41.6536,41.5336,41.589,10613.0
2018-04-16 11:10:00,45.02,45.05,44.95,45.04,20080.0,41.5798,41.6075,41.5151,41.5982,20080.0
2018-04-16 11:15:00,45.03,45.06,44.97,45.06,12937.0,41.589,41.6167,41.5336,41.6167,12937.0
2018-04-16 11:20:00,45.05,45.13,45.01,45.13,12233.0,41.6075,41.6814,41.5705,41.6814,12233.0
2018-04-16 11:25:00,45.14,45.15,44.97,45.0,17212.0,41.6906,41.6998,41.5336,41.5613,17212.0
2018-04-16 11:30:00,45.0,45.0,44.89,44.91,11303.0,41.5613,41.5613,41.4597,41.4782,11303.0
2018-04-16 11:35:00,44.9,44.95,44.84,44.87,17117.0,41.4689,41.5151,41.4135,41.4412,17117.0
2018-04-16 11:40:00,44.88,44.95,44.86,44.9,15787.0,41.4505,41.5151,41.432,41.4689,15787.0
2018-04-16 11:45:00,44.89,44.97,44.89,44.97,16251.0,41.4597,41.5336,41.4597,41.5336,16251.0
2018-04-16 11:50:00,44.97,45.01,44.92,44.94,28734.0,41.5336,41.5705,41.4874,41.5059,28734.0
2018-04-16 11:55:00,44.94,44.97,44.92,44.94,22708.0,41.5059,41.5336,41.4874,41.5059,22708.0
2018-04-16 12:00:00,44.94,45.08,44.94,45.08,25649.0,41.5059,41.6352,41.5059,41.6352,25649.0
2018-04-16 12:05:00,45.08,45.08,45.02,45.03,18586.0,41.6352,41.6352,41.5798,41.589,18586.0
2018-04-16 12:10:00,45.04,45.16,45.01,45.15,19923.0,41.5982,41.7091,41.5705,41.6998,19923.0
2018-04-16 12:15:00,45.15,45.15,45.0,45.0,48876.0,41.6998,41.6998,41.5613,41.5613,48876.0
2018-04-16 12:20:00,45.0,45.03,44.98,45.03,10129.0,41.5613,41.589,41.5428,41.589,10129.0
2018-04-16 12:25:00,45.03,45.07,45.02,45.03,5742.0,41.589,41.6259,41.5798,41.589,5742.0
2018-04-16 12:30:00,45.03,45.08,45.02,45.03,13733.0,41.589,41.6352,41.5798,41.589,13733.0
2018-04-16 12:35:00,45.03,45.05,44.98,45.01,6712.0,41.589,41.6075,41.5428,41.5705,6712.0
2018-04-16 12:40:00,45.02,45.09,45.0,45.08,8220.0,41.5798,41.6444,41.5613,41.6352,8220.0
2018-04-16 12:45:00,45.08,45.1,45.04,45.08,11780.0,41.6352,41.6536,41.5982,41.6352,11780.0
2018-04-16 12:50:00,45.09,45.17,45.08,45.09,15855.0,41.6444,41.7183,41.6352,41.6444,15855.0
2018-04-16 12:55:00,45.08,45.15,45.07,45.09,10190.0,41.6352,41.6998,41.6259,41.6444,10190.0
2018-04-16 13:00:00,45.1,45.14,45.09,45.1,14275.0,41.6536,41.6906,41.6444,41.6536,14275.0
2018-04-16 13:05:00,45.1,45.18,45.1,45.18,9186.0,41.6536,41.7275,41.6536,41.7275,9186.0
2018-04-16 13:10:00,45.18,45.18,45.12,45.15,8311.0,41.7275,41.7275,41.6721,41.6998,8311.0
2018-04-16 13:15:00,45.15,45.16,45.06,45.11,8984.0,41.6998,41.7091,41.6167,41.6629,8984.0
2018-04-16 13:20:00,45.12,45.15,45.11,45.14,10941.0,41.6721,41.6998,41.6629,41.6906,10941.0
2018-04-16 13:25:00,45.14,45.17,45.11,45.16,10987.0,41.6906,41.7183,41.6629,41.7091,10987.0
2018-04-16 13:30:00,45.16,45.24,45.16,45.18,17824.0,41.7091,41.7829,41.7091,41.7275,17824.0
2018-04-16 13:35:00,45.2,45.24,45.19,45.2,6479.0,41.746,41.7829,41.7368,41.746,6479.0
2018-04-16 13:40:00,45.2,45.21,45.14,45.16,9294.0,41.746,41.7552,41.6906,41.7091,9294.0
2018-04-16 13:45:00,45.16,45.17,45.12,45.14,6443.0,41.7091,41.7183,41.6721,41.6906,6443.0
2018-04-16 13:50:00,45.13,45.14,45.02,45.02,9902.0,41.6814,41.6906,41.5798,41.5798,9902.0
2018-04-16 13:55:00,45.03,45.03,44.97,45.03,10562.0,41.589,41.589,41.5336,41.589,10562.0
2018-04-16 14:00:00,45.04,45.1,45.0,45.01,17537.0,41.5982,41.6536,41.5613,41.5705,17537.0
2018-04-16 14:05:00,45.01,45.02,44.94,44.98,7670.0,41.5705,41.5798,41.5059,41.5428,7670.0
2018-04-16 14:10:00,44.97,44.99,44.92,44.93,10387.0,41.5336,41.5521,41.4874,41.4966,10387.0
2018-04-16 14:15:00,44.93,44.95,44.9,44.9,11350.0,41.4966,41.5151,41.4689,41.4689,11350.0
2018-04-16 14:20:00,44.91,44.92,44.85,44.86,20611.0,41.4782,41.4874,41.4228,41.432,20611.0
2018-04-16 14:25:00,44.85,44.89,44.79,44.89,13668.0,41.4228,41.4597,41.3673,41.4597,13668.0
2018-04-16 14:30:00,44.9,44.94,44.88,44.91,12104.0,41.4689,41.5059,41.4505,41.4782,12104.0
2018-04-16 14:35:00,44.91,44.94,44.86,44.86,10107.0,41.4782,41.5059,41.432,41.432,10107.0
2018-04-16 14:40:00,44.87,44.88,44.83,44.87,10174.0,41.4412,41.4505,41.4043,41.4412,10174.0
2018-04-16 14:45:00,44.87,44.87,44.79,44.8,19225.0,41.4412,41.4412,41.3673,41.3766,19225.0
2018-04-16 14:50:00,44.79,44.84,44.77,44.78,15296.0,41.3673,41.4135,41.3489,41.3581,15296.0
2018-04-16 14:55:00,44.76,44.84,44.75,44.84,19481.0,41.3396,41.4135,41.3304,41.4135,19481.0
2018-04-16 15:00:00,44.85,44.86,44.77,44.8,60463.0,41.4228,41.432,41.3489,41.3766,60463.0
2018-04-16 15:05:00,44.8,44.83,44.78,44.8,57192.0,41.3766,41.4043,41.3581,41.3766,57192.0
2018-04-16 15:10:00,44.8,44.9,44.8,44.89,17449.0,41.3766,41.4689,41.3766,41.4597,17449.0
2018-04-16 15:15:00,44.89,44.9,44.8,44.8,28486.0,41.4597,41.4689,41.3766,41.3766,28486.0
2018-04-16 15:20:00,44.79,44.81,44.75,44.8,31684.0,41.3673,41.3858,41.3304,41.3766,31684.0
2018-04-16 15:25:00,44.79,44.85,44.78,44.82,18300.0,41.3673,41.4228,41.3581,41.395,18300.0
2018-04-16 15:30:00,44.81,44.82,44.8,44.81,21160.0,41.3858,41.395,41.3766,41.3858,21160.0
2018-04-16 15:35:00,44.8,44.82,44.77,44.82,30347.0,41.3766,41.395,41.3489,41.395,30347.0
2018-04-16 15:40:00,44.83,44.87,44.77,44.87,40581.0,41.4043,41.4412,41.3489,41.4412,40581.0
2018-04-16 15:45:00,44.87,44.87,44.78,44.81,47514.0,41.4412,41.4412,41.3581,41.3858,47514.0
2018-04-16 15:50:00,44.81,44.85,44.8,44.8,51086.0,41.3858,41.4228,41.3766,41.3766,51086.0
2018-04-16 15:55:00,44.8,44.83,44.78,44.81,127021.0,41.3766,41.4043,41.3581,41.3858,127021.0
2018-04-17 09:30:00,45.24,45.55,45.13,45.47,66629.0,41.7829,42.0693,41.6814,41.9954,66629.0
2018-04-17 09:35:00,45.42,45.44,45.16,45.17,13119.0,41.9492,41.9677,41.7091,41.7183,13119.0
2018-04-17 09:40:00,45.18,45.31,45.18,45.31,15809.0,41.7275,41.8476,41.7275,41.8476,15809.0
2018-04-17 09:45:00,45.31,45.45,45.3,45.3,23068.0,41.8476,41.9769,41.8384,41.8384,23068.0
2018-04-17 09:50:00,45.29,45.31,45.12,45.14,25521.0,41.8291,41.8476,41.6721,41.6906,25521.0
2018-04-17 09:55:00,45.14,45.19,45.09,45.18,19980.0,41.6906,41.7368,41.6444,41.7275,19980.0
2018-04-17 10:00:00,45.19,45.21,45.08,45.08,16488.0,41.7368,41.7552,41.6352,41.6352,16488.0
2018-04-17 10:05:00,45.07,45.13,45.04,45.13,14371.0,41.6259,41.6814,41.5982,41.6814,14371.0
2018-04-17 10:10:00,45.14,45.14,45.02,45.08,21281.0,41.6906,41.6906,41.5798,41.6352,21281.0
2018-04-17 10:15:00,45.09,45.17,45.09,45.11,15284.0,41.6444,41.7183,41.6444,41.6629,15284.0
2018-04-17 10:20:00,45.1,45.18,45.08,45.15,18544.0,41.6536,41.7275,41.6352,41.6998,18544.0
2018-04-17 10:25:00,45.15,45.31,45.12,45.27,42398.0,41.6998,41.8476,41.6721,41.8107,42398.0
2018-04-17 10:30:00,45.27,45.3,45.2,45.28,28688.0,41.8107,41.8384,41.746,41.8199,28688.0
2018-04-17 10:35:00,45.29,45.33,45.24,45.33,12610.0,41.8291,41.8661,41.7829,41.8661,12610.0
2018-04-17 10:40:00,45.33,45.36,45.29,45.36,14575.0,41.8661,41.8938,41.8291,41.8938,14575.0
2018-04-17 10:45:00,45.35,45.38,45.29,45.32,15222.0,41.8845,41.9123,41.8291,41.8568,15222.0
2018-04-17 10:50:00,45.33,45.36,45.28,45.34,16834.0,41.8661,41.8938,41.8199,41.8753,16834.0
2018-04-17 10:55:00,45.34,45.38,45.32,45.33,13949.0,41.8753,41.9123,41.8568,41.8661,13949.0
2018-04-17 11:00:00,45.33,45.43,45.33,45.41,11635.0,41.8661,41.9584,41.8661,41.94,11635.0
2018-04-17 11:05:00,45.41,45.43,45.29,45.3,16259.0,41.94,41.9584,41.8291,41.8384,16259.0
2018-04-17 11:10:00,45.3,45.44,45.3,45.44,9599.0,41.8384,41.9677,41.8384,41.9677,9599.0
2018-04-17 11:15:00,45.44,45.49,45.4,45.44,35385.0,41.9677,42.0138,41.9307,41.9677,35385.0
2018-04-17 11:20:00,45.4,45.42,45.36,45.4,12518.0,41.9307,41.9492,41.8938,41.9307,12518.0
2018-04-17 11:25:00,45.4,45.42,45.36,45.4,14107.0,41.9307,41.9492,41.8938,41.9307,14107.0
2018-04-17 11:30:00,45.39,45.4,45.31,45.32,7560.0,41.9215,41.9307,41.8476,41.8568,7560.0
2018-04-17 11:35:00,45.32,45.34,45.29,45.3,12607.0,41.8568,41.8753,41.8291,41.8384,12607.0
2018-04-17 11:40:00,45.29,45.29,45.22,45.27,11545.0,41.8291,41.8291,41.7645,41.8107,11545.0
2018-04-17 11:45:00,45.27,45.28,45.24,45.26,8487.0,41.8107,41.8199,41.7829,41.8014,8487.0
2018-04-17 11:50:00,45.26,45.27,45.21,45.26,10195.0,41.8014,41.8107,41.7552,41.8014,10195.0
2018-04-17 11:55:00,45.26,45.29,45.21,45.21,8735.0,41.8014,41.8291,41.7552,41.7552,8735.0
2018-04-17 12:00:00,45.22,45.26,45.18,45.21,10181.0,41.7645,41.8014,41.7275,41.7552,10181.0
2018-04-17 12:05:00,45.21,45.23,45.18,45.19,12696.0,41.7552,41.7737,41.7275,41.7368,12696.0
2018-04-17 12:10:00,45.19,45.22,45.15,45.2,8954.0,41.7368,41.7645,41.6998,41.746,8954.0
2018-04-17 12:15:00,45.2,45.21,45.13,45.14,7445.0,41.746,41.7552,41.6814,41.6906,7445.0
2018-04-17 12:20:00,45.14,45.19,45.13,45.18,10536.0,41.6906,41.7368,41.6814,41.7275,10536.0
2018-04-17 12:25:00,45.18,45.19,45.13,45.13,8100.0,41.7275,41.7368,41.6814,41.6814,8100.0
2018-04-17 12:30:00,45.13,45.14,45.1,45.12,9806.0,41.6814,41.6906,41.6536,41.6721,9806.0
2018-04-17 12:35:00,45.13,45.13,45.02,45.08,12710.0,41.6814,41.6814,41.5798,41.6352,12710.0
2018-04-17 12:40:00,45.07,45.07,45.01,45.02,11410.0,41.6259,41.6259,41.5705,41.5798,11410.0
2018-04-17 12:45:00,45.02,45.05,45.01,45.04,10136.0,41.5798,41.6075,41.5705,41.5982,10136.0
2018-04-17 12:50:00,45.03,45.11,45.02,45.08,12849.0,41.589,41.6629,41.5798,41.6352,12849.0
2018-04-17 12:55:00,45.08,45.08,45.03,45.05,13411.0,41.6352,41.6352,41.589,41.6075,13411.0
2018-04-17 13:00:00,45.04,45.16,45.04,45.15,10589.0,41.5982,41.7091,41.5982,41.6998,10589.0
2018-04-17 13:05:00,45.13,45.18,45.13,45.14,6039.0,41.6814,41.7275,41.6814,41.6906,6039.0
2018-04-17 13:10:00,45.13,45.18,45.11,45.11,10456.0,41.6814,41.7275,41.6629,41.6629,10456.0
2018-04-17 13:15:00,45.12,45.12,45.05,45.08,14007.0,41.6721,41.6721,41.6075,41.6352,14007.0
2018-04-17 13:20:00,45.08,45.08,45.04,45.08,14427.0,41.6352,41.6352,41.5982,41.6352,14427.0
2018-04-17 13:25:00,45.09,45.1,45.04,45.06,11675.0,41.6444,41.6536,41.5982,41.6167,11675.0
2018-04-17 13:30:00,45.06,45.12,45.06,45.12,16755.0,41.6167,41.6721,41.6167,41.6721,16755.0
2018-04-17 13:35:00,45.12,45.19,45.12,45.18,6100.0,41.6721,41.7368,41.6721,41.7275,6100.0
2018-04-17 13:40:00,45.18,45.19,45.15,45.17,10087.0,41.7275,41.7368,41.6998,41.7183,10087.0
2018-04-17 13:45:00,45.16,45.21,45.15,45.15,8703.0,41.7091,41.7552,41.6998,41.6998,8703.0
2018-04-17 13:50:00,45.15,45.16,45.06,45.07,25915.0,41.6998,41.7091,41.6167,41.6259,25915.0
2018-04-17 13:55:00,45.08,45.1,45.06,45.08,10652.0,41.6352,41.6536,41.6167,41.6352,10652.0
2018-04-17 14:00:00,45.09,45.18,45.08,45.13,23535.0,41.6444,41.7275,41.6352,41.6814,23535.0
2018-04-17 14:05:00,45.14,45.18,45.11,45.18,9661.0,41.6906,41.7275,41.6629,41.7275,9661.0
2018-04-17 14:10:00,45.17,45.2,45.14,45.2,13251.0,41.7183,41.746,41.6906,41.746,13251.0
2018-04-17 14:15:00,45.2,45.24,45.18,45.24,14379.0,41.746,41.7829,41.7275,41.7829,14379.0
2018-04-17 14:20:00,45.24,45.33,45.21,45.3,54640.0,41.7829,41.8661,41.7552,41.8384,54640.0
2018-04-17 14:25:00,45.31,45.39,45.29,45.33,33756.0,41.8476,41.9215,41.8291,41.8661,33756.0
2018-04-17 14:30:00,45.32,45.38,45.31,45.36,51903.0,41.8568,41.9123,41.8476,41.8938,51903.0
2018-04-17 14:35:00,45.37,45.4,45.34,45.4,8008.0,41.903,41.9307,41.8753,41.9307,8008.0
2018-04-17 14:40:00,45.4,45.47,45.39,45.47,21785.0,41.9307,41.9954,41.9215,41.9954,21785.0
2018-04-17 14:45:00,45.47,45.55,45.47,45.48,72788.0,41.9954,42.0693,41.9954,42.0046,72788.0
2018-04-17 14:50:00,45.48,45.48,45.36,45.37,13821.0,42.0046,42.0046,41.8938,41.903,13821.0
2018-04-17 14:55:00,45.38,45.42,45.38,45.42,17604.0,41.9123,41.9492,41.9123,41.9492,17604.0
2018-04-17 15:00:00,45.41,45.51,45.4,45.51,28583.0,41.94,42.0323,41.9307,42.0323,28583.0
2018-04-17 15:05:00,45.52,45.6,45.52,45.54,47520.0,42.0416,42.1154,42.0416,42.06,47520.0
2018-04-17 15:10:00,45.54,45.58,45.52,45.55,40643.0,42.06,42.097,42.0416,42.0693,40643.0
2018-04-17 15:15:00,45.54,45.59,45.5,45.59,16314.0,42.06,42.1062,42.0231,42.1062,16314.0
2018-04-17 15:20:00,45.59,45.6,45.46,45.46,20254.0,42.1062,42.1154,41.9861,41.9861,20254.0
2018-04-17 15:25:00,45.47,45.52,45.44,45.51,21698.0,41.9954,42.0416,41.9677,42.0323,21698.0
2018-04-17 15:30:00,45.51,45.54,45.5,45.54,33397.0,42.0323,42.06,42.0231,42.06,33397.0
2018-04-17 15:35:00,45.54,45.56,45.47,45.47,30781.0,42.06,42.0785,41.9954,41.9954,30781.0
2018-04-17 15:40:00,45.46,45.5,45.43,45.47,37264.0,41.9861,42.0231,41.9584,41.9954,37264.0
2018-04-17 15:45:00,45.47,45.49,45.47,45.47,35993.0,41.9954,42.0138,41.9954,41.9954,35993.0
2018-04-17 15:50:00,45.48,45.48,45.43,45.46,77248.0,42.0046,42.0046,41.9584,41.9861,77248.0
2018-04-17 15:55:00,45.46,45.46,45.41,45.43,151953.0,41.9861,41.9861,41.94,41.9584,151953.0
2018-04-18 09:30:00,45.64,45.64,45.39,45.49,53818.0,42.1524,42.1524,41.9215,42.0138,53818.0
2018-04-18 09:35:00,45.5,45.58,45.23,45.29,36331.0,42.0231,42.097,41.7737,41.8291,36331.0
2018-04-18 09:40:00,45.31,45.5,45.31,45.41,35041.0,41.8476,42.0231,41.8476,41.94,35041.0
2018-04-18 09:45:00,45.4,45.47,45.31,45.44,59773.0,41.9307,41.9954,41.8476,41.9677,59773.0
2018-04-18 09:50:00,45.43,45.5,45.36,45.38,26624.0,41.9584,42.0231,41.8938,41.9123,26624.0
2018-04-18 09:55:00,45.4,45.53,45.37,45.37,44087.0,41.9307,42.0508,41.903,41.903,44087.0
2018-04-18 10:00:00,45.35,45.44,45.26,45.44,38026.0,41.8845,41.9677,41.8014,41.9677,38026.0
2018-04-18 10:05:00,45.45,45.52,45.43,45.49,56857.0,41.9769,42.0416,41.9584,42.0138,56857.0
2018-04-18 10:10:00,45.49,45.57,45.48,45.52,16676.0,42.0138,42.0877,42.0046,42.0416,16676.0
2018-04-18 10:15:00,45.57,45.71,45.57,45.69,38172.0,42.0877,42.217,42.0877,42.1986,38172.0
2018-04-18 10:20:00,45.71,45.82,45.68,45.76,30186.0,42.217,42.3186,42.1893,42.2632,30186.0
2018-04-18 10:25:00,45.75,45.8,45.68,45.78,33146.0,42.254,42.3002,42.1893,42.2817,33146.0
2018-04-18 10:30:00,45.78,45.79,45.69,45.69,69578.0,42.2817,42.2909,42.1986,42.1986,69578.0
2018-04-18 10:35:00,45.67,45.69,45.62,45.66,21274.0,42.1801,42.1986,42.1339,42.1709,21274.0
2018-04-18 10:40:00,45.66,45.76,45.65,45.76,23552.0,42.1709,42.2632,42.1616,42.2632,23552.0
2018-04-18 10:45:00,45.75,45.9,45.72,45.89,22308.0,42.254,42.3925,42.2263,42.3833,22308.0
2018-04-18 10:50:00,45.9,45.95,45.83,45.89,17529.0,42.3925,42.4387,42.3279,42.3833,17529.0
2018-04-18 10:55:00,45.87,45.91,45.83,45.9,21358.0,42.3648,42.4017,42.3279,42.3925,21358.0
2018-04-18 11:00:00,45.9,46.0,45.87,45.93,54836.0,42.3925,42.4849,42.3648,42.4202,54836.0
2018-04-18 11:05:00,45.92,45.97,45.89,45.93,55228.0,42.411,42.4572,42.3833,42.4202,55228.0
2018-04-18 11:10:00,45.93,45.97,45.91,45.95,49760.0,42.4202,42.4572,42.4017,42.4387,49760.0
2018-04-18 11:15:00,45.94,45.95,45.86,45.89,44042.0,42.4295,42.4387,42.3556,42.3833,44042.0
2018-04-18 11:20:00,45.89,46.01,45.88,45.97,46657.0,42.3833,42.4941,42.374,42.4572,46657.0
2018-04-18 11:25:00,45.96,46.02,45.94,45.99,34445.0,42.4479,42.5033,42.4295,42.4756,34445.0
2018-04-18 11:30:00,45.98,46.05,45.94,46.05,25594.0,42.4664,42.5311,42.4295,42.5311,25594.0
2018-04-18 11:35:00,46.04,46.05,45.93,45.94,20363.0,42.5218,42.5311,42.4202,42.4295,20363.0
2018-04-18 11:40:00,45.96,45.98,45.89,45.92,25056.0,42.4479,42.4664,42.3833,42.411,25056.0
2018-04-18 11:45:00,45.92,45.97,45.91,45.93,76558.0,42.411,42.4572,42.4017,42.4202,76558.0
2018-04-18 11:50:00,45.93,45.95,45.91,45.92,43661.0,42.4202,42.4387,42.4017,42.411,43661.0
2018-04-18 11:55:00,45.92,45.94,45.85,45.85,26195.0,42.411,42.4295,42.3463,42.3463,26195.0
2018-04-18 12:00:00,45.85,45.96,45.85,45.93,11034.0,42.3463,42.4479,42.3463,42.4202,11034.0
2018-04-18 12:05:00,45.93,45.93,45.88,45.89,8911.0,42.4202,42.4202,42.374,42.3833,8911.0
2018-04-18 12:10:00,45.9,45.96,45.89,45.89,16585.0,42.3925,42.4479,42.3833,42.3833,16585.0
2018-04-18 12:15:00,45.89,45.9,45.86,45.87,8938.0,42.3833,42.3925,42.3556,42.3648,8938.0
2018-04-18 12:20:00,45.87,45.87,45.8,45.84,41366.0,42.3648,42.3648,42.3002,42.3371,41366.0
2018-04-18 12:25:00,45.85,45.91,45.8,45.91,99784.0,42.3463,42.4017,42.3002,42.4017,99784.0
2018-04-18 12:30:00,45.9,45.95,45.82,45.82,36338.0,42.3925,42.4387,42.3186,42.3186,36338.0
2018-04-18 12:35:00,45.82,45.87,45.8,45.87,32019.0,42.3186,42.3648,42.3002,42.3648,32019.0
2018-04-18 12:40:00,45.87,45.94,45.86,45.9,17674.0,42.3648,42.4295,42.3556,42.3925,17674.0
2018-04-18 12:45:00,45.9,45.9,45.77,45.8,15627.0,42.3925,42.3925,42.2724,42.3002,15627.0
2018-04-18 12:50:00,45.8,45.86,45.8,45.85,13142.0,42.3002,42.3556,42.3002,42.3463,13142.0
2018-04-18 12:55:00,45.84,45.87,45.83,45.83,7609.0,42.3371,42.3648,42.3279,42.3279,7609.0
2018-04-18 13:00:00,45.83,45.91,45.82,45.91,12029.0,42.3279,42.4017,42.3186,42.4017,12029.0
2018-04-18 13:05:00,45.9,45.92,45.85,45.88,10379.0,42.3925,42.411,42.3463,42.374,10379.0
2018-04-18 13:10:00,45.88,45.91,45.87,45.9,57791.0,42.374,42.4017,42.3648,42.3925,57791.0
2018-04-18 13:15:00,45.9,45.91,45.85,45.9,29562.0,42.3925,42.4017,42.3463,42.3925,29562.0
2018-04-18 13:20:00,45.91,45.95,45.85,45.85,11109.0,42.4017,42.4387,42.3463,42.3463,11109.0
2018-04-18 13:25:00,45.84,45.9,45.82,45.9,25021.0,42.3371,42.3925,42.3186,42.3925,25021.0
2018-04-18 13:30:00,45.88,45.92,45.86,45.91,40835.0,42.374,42.411,42.3556,42.4017,40835.0
2018-04-18 13:35:00,45.91,45.95,45.9,45.93,30849.0,42.4017,42.4387,42.3925,42.4202,30849.0
2018-04-18 13:40:00,45.93,45.95,45.89,45.94,25747.0,42.4202,42.4387,42.3833,42.4295,25747.0
2018-04-18 13:45:00,45.95,45.97,45.88,45.91,47307.0,42.4387,42.4572,42.374,42.4017,47307.0
2018-04-18 13:50:00,45.91,45.98,45.89,45.9,59376.0,42.4017,42.4664,42.3833,42.3925,59376.0
2018-04-18 13:55:00,45.91,45.92,45.81,45.81,11419.0,42.4017,42.411,42.3094,42.3094,11419.0
2018-04-18 14:00:00,45.8,45.85,45.78,45.83,15369.0,42.3002,42.3463,42.2817,42.3279,15369.0
2018-04-18 14:05:00,45.84,45.87,45.81,45.82,9395.0,42.3371,42.3648,42.3094,42.3186,9395.0
2018-04-18 14:10:00,45.83,45.86,45.8,45.86,11998.0,42.3279,42.3556,42.3002,42.3556,11998.0
2018-04-18 14:15:00,45.86,45.87,45.8,45.81,23862.0,42.3556,42.3648,42.3002,42.3094,23862.0
2018-04-18 14:20:00,45.81,45.86,45.76,45.8,18827.0,42.3094,42.3556,42.2632,42.3002,18827.0
2018-04-18 14:25:00,45.8,45.81,45.79,45.8,8210.0,42.3002,42.3094,42.2909,42.3002,8210.0
2018-04-18 14:30:00,45.81,45.81,45.75,45.75,17202.0,42.3094,42.3094,42.254,42.254,17202.0
2018-04-18 14:35:00,45.77,45.82,45.73,45.73,16003.0,42.2724,42.3186,42.2355,42.2355,16003.0
2018-04-18 14:40:00,45.73,45.82,45.73,45.77,38463.0,42.2355,42.3186,42.2355,42.2724,38463.0
2018-04-18 14:45:00,45.76,45.81,45.73,45.81,15943.0,42.2632,42.3094,42.2355,42.3094,15943.0
2018-04-18 14:50:00,45.81,45.86,45.8,45.86,13540.0,42.3094,42.3556,42.3002,42.3556,13540.0
2018-04-18 14:55:00,45.87,45.88,45.79,45.81,15900.0,42.3648,42.374,42.2909,42.3094,15900.0
2018-04-18 15:00:00,45.8,45.81,45.75,45.79,55711.0,42.3002,42.3094,42.254,42.2909,55711.0
2018-04-18 15:05:00,45.81,45.83,45.73,45.73,36157.0,42.3094,42.3279,42.2355,42.2355,36157.0
2018-04-18 15:10:00,45.73,45.75,45.7,45.7,26487.0,42.2355,42.254,42.2078,42.2078,26487.0
2018-04-18 15:15:00,45.7,45.72,45.7,45.71,30778.0,42.2078,42.2263,42.2078,42.217,30778.0
2018-04-18 15:20:00,45.72,45.74,45.63,45.63,108728.0,42.2263,42.2447,42.1431,42.1431,108728.0
2018-04-18 15:25:00,45.63,45.64,45.55,45.56,48791.0,42.1431,42.1524,42.0693,42.0785,48791.0
2018-04-18 15:30:00,45.55,45.57,45.49,45.54,63396.0,42.0693,42.0877,42.0138,42.06,63396.0
2018-04-18 15:35:00,45.55,45.6,45.51,45.6,26075.0,42.0693,42.1154,42.0323,42.1154,26075.0
2018-04-18 15:40:00,45.59,45.6,45.52,45.56,60180.0,42.1062,42.1154,42.0416,42.0785,60180.0
2018-04-18 15:45:00,45.56,45.57,45.53,45.54,71386.0,42.0785,42.0877,42.0508,42.06,71386.0
2018-04-18 15:50:00,45.54,45.56,45.53,45.55,74667.0,42.06,42.0785,42.0508,42.0693,74667.0
2018-04-18 15:55:00,45.55,45.57,45.51,45.57,143990.0,42.0693,42.0877,42.0323,42.0877,143990.0
2018-04-19 09:30:00,45.43,45.43,44.85,44.86,70630.0,41.9584,41.9584,41.4228,41.432,70630.0
2018-04-19 09:35:00,44.86,44.91,44.57,44.59,40435.0,41.432,41.4782,41.1641,41.1826,40435.0
2018-04-19 09:40:00,44.62,44.64,44.2,44.27,51802.0,41.2103,41.2288,40.8224,40.8871,51802.0
2018-04-19 09:45:00,44.26,44.26,43.68,43.73,120137.0,40.8778,40.8778,40.3422,40.3883,120137.0
2018-04-19 09:50:00,43.73,43.88,43.63,43.71,60440.0,40.3883,40.5269,40.296,40.3699,60440.0
2018-04-19 09:55:00,43.69,44.04,43.58,43.93,123041.0,40.3514,40.6746,40.2498,40.5731,123041.0
2018-04-19 10:00:00,43.93,43.99,43.61,43.61,101662.0,40.5731,40.6285,40.2775,40.2775,101662.0
2018-04-19 10:05:00,43.62,43.72,43.53,43.62,35916.0,40.2867,40.3791,40.2036,40.2867,35916.0
2018-04-19 10:10:00,43.62,43.83,43.54,43.8,41840.0,40.2867,40.4807,40.2129,40.453,41840.0
2018-04-19 10:15:00,43.81,44.0,43.8,43.89,50121.0,40.4622,40.6377,40.453,40.5361,50121.0
2018-04-19 10:20:00,43.9,43.91,43.66,43.81,42701.0,40.5453,40.5546,40.3237,40.4622,42701.0
2018-04-19 10:25:00,43.81,43.81,43.58,43.58,79785.0,40.4622,40.4622,40.2498,40.2498,79785.0
2018-04-19 10:30:00,43.57,43.59,43.45,43.52,76745.0,40.2406,40.259,40.1297,40.1944,76745.0
2018-04-19 10:35:00,43.53,43.54,43.33,43.44,113505.0,40.2036,40.2129,40.0189,40.1205,113505.0
2018-04-19 10:40:00,43.44,43.44,43.13,43.14,103900.0,40.1205,40.1205,39.8342,39.8434,103900.0
2018-04-19 10:45:00,43.16,43.16,42.88,42.99,106609.0,39.8619,39.8619,39.6033,39.7049,106609.0
2018-04-19 10:50:00,42.96,43.01,42.85,43.0,66808.0,39.6772,39.7234,39.5756,39.7141,66808.0
2018-04-19 10:55:00,43.0,43.0,42.78,42.97,75223.0,39.7141,39.7141,39.5109,39.6864,75223.0
2018-04-19 11:00:00,42.97,43.07,42.9,43.02,61782.0,39.6864,39.7788,39.6218,39.7326,61782.0
2018-04-19 11:05:00,43.0,43.17,43.0,43.14,189054.0,39.7141,39.8711,39.7141,39.8434,189054.0
2018-04-19 11:10:00,43.15,43.31,43.12,43.29,251107.0,39.8527,40.0004,39.825,39.982,251107.0
2018-04-19 11:15:00,43.29,43.34,43.24,43.33,184544.0,39.982,40.0281,39.9358,40.0189,184544.0
2018-04-19 11:20:00,43.34,43.38,43.29,43.3,101929.0,40.0281,40.0651,39.982,39.9912,101929.0
2018-04-19 11:25:00,43.29,43.61,43.27,43.6,140251.0,39.982,40.2775,39.9635,40.2683,140251.0
2018-04-19 11:30:00,43.59,43.62,43.5,43.61,93837.0,40.259,40.2867,40.1759,40.2775,93837.0
2018-04-19 11:35:00,43.61,43.77,43.61,43.74,191444.0,40.2775,40.4253,40.2775,40.3976,191444.0
2018-04-19 11:40:00,43.74,43.74,43.48,43.54,46781.0,40.3976,40.3976,40.1574,40.2129,46781.0
2018-04-19 11:45:00,43.54,43.59,43.52,43.58,41989.0,40.2129,40.259,40.1944,40.2498,41989.0
2018-04-19 11:50:00,43.58,43.58,43.46,43.48,107205.0,40.2498,40.2498,40.139,40.1574,107205.0
2018-04-19 11:55:00,43.48,43.53,43.47,43.5,174545.0,40.1574,40.2036,40.1482,40.1759,174545.0
2018-04-19 12:00:00,43.49,43.51,43.41,43.44,175091.0,40.1667,40.1851,40.0928,40.1205,175091.0
2018-04-19 12:05:00,43.43,43.5,43.35,43.48,58194.0,40.1113,40.1759,40.0374,40.1574,58194.0
2018-04-19 12:10:00,43.46,43.47,43.36,43.37,74766.0,40.139,40.1482,40.0466,40.0558,74766.0
2018-04-19 12:15:00,43.36,43.6,43.34,43.52,150287.0,40.0466,40.2683,40.0281,40.1944,150287.0
2018-04-19 12:20:00,43.51,43.62,43.5,43.55,32908.0,40.1851,40.2867,40.1759,40.2221,32908.0
2018-04-19 12:25:00,43.54,43.64,43.53,43.63,98645.0,40.2129,40.3052,40.2036,40.296,98645.0
2018-04-19 12:30:00,43.63,43.66,43.5,43.54,28294.0,40.296,40.3237,40.1759,40.2129,28294.0
2018-04-19 12:35:00,43.54,43.57,43.51,43.56,15696.0,40.2129,40.2406,40.1851,40.2313,15696.0
2018-04-19 12:40:00,43.56,43.62,43.53,43.61,17554.0,40.2313,40.2867,40.2036,40.2775,17554.0
2018-04-19 12:45:00,43.61,43.67,43.55,43.64,26372.0,40.2775,40.3329,40.2221,40.3052,26372.0
2018-04-19 12:50:00,43.64,43.66,43.61,43.64,26485.0,40.3052,40.3237,40.2775,40.3052,26485.0
2018-04-19 12:55:00,43.64,43.67,43.64,43.64,28262.0,40.3052,40.3329,40.3052,40.3052,28262.0
2018-04-19 13:00:00,43.64,43.66,43.56,43.6,67252.0,40.3052,40.3237,40.2313,40.2683,67252.0
2018-04-19 13:05:00,43.6,43.61,43.49,43.5,85261.0,40.2683,40.2775,40.1667,40.1759,85261.0
2018-04-19 13:10:00,43.5,43.52,43.48,43.5,98987.0,40.1759,40.1944,40.1574,40.1759,98987.0
2018-04-19 13:15:00,43.5,43.52,43.44,43.45,74660.0,40.1759,40.1944,40.1205,40.1297,74660.0
2018-04-19 13:20:00,43.45,43.45,43.38,43.41,25796.0,40.1297,40.1297,40.0651,40.0928,25796.0
2018-04-19 13:25:00,43.41,43.44,43.34,43.35,76015.0,40.0928,40.1205,40.0281,40.0374,76015.0
2018-04-19 13:30:00,43.36,43.39,43.32,43.33,28471.0,40.0466,40.0743,40.0097,40.0189,28471.0
2018-04-19 13:35:00,43.32,43.36,43.25,43.34,67626.0,40.0097,40.0466,39.945,40.0281,67626.0
2018-04-19 13:40:00,43.34,43.36,43.29,43.36,23396.0,40.0281,40.0466,39.982,40.0466,23396.0
2018-04-19 13:45:00,43.37,43.4,43.32,43.39,39868.0,40.0558,40.0836,40.0097,40.0743,39868.0
2018-04-19 13:50:00,43.39,43.42,43.34,43.38,51621.0,40.0743,40.102,40.0281,40.0651,51621.0
2018-04-19 13:55:00,43.39,43.39,43.21,43.22,54659.0,40.0743,40.0743,39.9081,39.9173,54659.0
2018-04-19 14:00:00,43.22,43.28,43.2,43.22,25091.0,39.9173,39.9727,39.8988,39.9173,25091.0
2018-04-19 14:05:00,43.2,43.37,43.19,43.36,21351.0,39.8988,40.0558,39.8896,40.0466,21351.0
2018-04-19 14:10:00,43.37,43.5,43.32,43.5,28945.0,40.0558,40.1759,40.0097,40.1759,28945.0
2018-04-19 14:15:00,43.5,43.72,43.49,43.71,43020.0,40.1759,40.3791,40.1667,40.3699,43020.0
2018-04-19 14:20:00,43.71,43.75,43.62,43.66,33709.0,40.3699,40.4068,40.2867,40.3237,33709.0
2018-04-19 14:25:00,43.66,43.67,43.56,43.67,38596.0,40.3237,40.3329,40.2313,40.3329,38596.0
2018-04-19 14:30:00,43.66,43.71,43.58,43.62,24377.0,40.3237,40.3699,40.2498,40.2867,24377.0
2018-04-19 14:35:00,43.62,43.71,43.59,43.71,24826.0,40.2867,40.3699,40.259,40.3699,24826.0
2018-04-19 14:40:00,43.71,43.82,43.71,43.79,46392.0,40.3699,40.4715,40.3699,40.4438,46392.0
2018-04-19 14:45:00,43.78,43.84,43.76,43.8,76246.0,40.4345,40.4899,40.416,40.453,76246.0
2018-04-19 14:50:00,43.8,43.83,43.71,43.73,31688.0,40.453,40.4807,40.3699,40.3883,31688.0
2018-04-19 14:55:00,43.73,43.81,43.73,43.76,22779.0,40.3883,40.4622,40.3883,40.416,22779.0
2018-04-19 15:00:00,43.75,43.87,43.74,43.84,44704.0,40.4068,40.5176,40.3976,40.4899,44704.0
2018-04-19 15:05:00,43.84,43.85,43.8,43.82,28829.0,40.4899,40.4992,40.453,40.4715,28829.0
2018-04-19 15:10:00,43.82,43.83,43.75,43.77,72137.0,40.4715,40.4807,40.4068,40.4253,72137.0
2018-04-19 15:15:00,43.77,43.84,43.74,43.81,31769.0,40.4253,40.4899,40.3976,40.4622,31769.0
2018-04-19 15:20:00,43.82,43.84,43.73,43.73,48550.0,40.4715,40.4899,40.3883,40.3883,48550.0
2018-04-19 15:25:00,43.73,43.77,43.71,43.76,44545.0,40.3883,40.4253,40.3699,40.416,44545.0
2018-04-19 15:30:00,43.76,43.87,43.75,43.86,96859.0,40.416,40.5176,40.4068,40.5084,96859.0
2018-04-19 15:35:00,43.87,44.04,43.87,43.96,123990.0,40.5176,40.6746,40.5176,40.6008,123990.0
2018-04-19 15:40:00,43.96,44.01,43.92,43.92,93405.0,40.6008,40.6469,40.5638,40.5638,93405.0
2018-04-19 15:45:00,43.92,43.92,43.81,43.82,163414.0,40.5638,40.5638,40.4622,40.4715,163414.0
2018-04-19 15:50:00,43.83,43.87,43.79,43.79,127969.0,40.4807,40.5176,40.4438,40.4438,127969.0
2018-04-19 15:55:00,43.79,43.84,43.7,43.76,399617.0,40.4438,40.4899,40.3606,40.416,399617.0
2018-04-20 09:30:00,43.76,43.89,43.52,43.56,181977.0,40.416,40.5361,40.1944,40.2313,181977.0
2018-04-20 09:35:00,43.58,43.7,43.47,43.68,91793.0,40.2498,40.3606,40.1482,40.3422,91793.0
2018-04-20 09:40:00,43.68,44.21,43.68,44.0,80523.0,40.3422,40.8317,40.3422,40.6377,80523.0
2018-04-20 09:45:00,43.97,44.01,43.78,43.98,29547.0,40.61,40.6469,40.4345,40.6192,29547.0
2018-04-20 09:50:00,43.99,44.1,43.83,43.83,23636.0,40.6285,40.7301,40.4807,40.4807,23636.0
2018-04-20 09:55:00,43.85,43.89,43.74,43.81,20850.0,40.4992,40.5361,40.3976,40.4622,20850.0
2018-04-20 10:00:00,43.83,43.88,43.71,43.74,23859.0,40.4807,40.5269,40.3699,40.3976,23859.0
2018-04-20 10:05:00,43.72,43.78,43.62,43.68,33102.0,40.3791,40.4345,40.2867,40.3422,33102.0
2018-04-20 10:10:00,43.67,43.77,43.59,43.64,17988.0,40.3329,40.4253,40.259,40.3052,17988.0
2018-04-20 10:15:00,43.63,43.73,43.54,43.67,24756.0,40.296,40.3883,40.2129,40.3329,24756.0
2018-04-20 10:20:00,43.66,43.66,43.55,43.59,16037.0,40.3237,40.3237,40.2221,40.259,16037.0
2018-04-20 10:25:00,43.59,43.65,43.54,43.65,18807.0,40.259,40.3144,40.2129,40.3144,18807.0
2018-04-20 10:30:00,43.67,43.69,43.52,43.61,28877.0,40.3329,40.3514,40.1944,40.2775,28877.0
2018-04-20 10:35:00,43.6,43.68,43.55,43.64,17758.0,40.2683,40.3422,40.2221,40.3052,17758.0
2018-04-20 10:40:00,43.65,43.69,43.57,43.62,21062.0,40.3144,40.3514,40.2406,40.2867,21062.0
2018-04-20 10:45:00,43.63,43.69,43.59,43.6,19315.0,40.296,40.3514,40.259,40.2683,19315.0
2018-04-20 10:50:00,43.61,43.65,43.46,43.49,23056.0,40.2775,40.3144,40.139,40.1667,23056.0
2018-04-20 10:55:00,43.48,43.62,43.44,43.49,48807.0,40.1574,40.2867,40.1205,40.1667,48807.0
2018-04-20 11:00:00,43.48,43.56,43.41,43.45,17466.0,40.1574,40.2313,40.0928,40.1297,17466.0
2018-04-20 11:05:00,43.43,43.48,43.4,43.4,16459.0,40.1113,40.1574,40.0836,40.0836,16459.0
2018-04-20 11:10:00,43.4,43.43,43.3,43.43,27917.0,40.0836,40.1113,39.9912,40.1113,27917.0
2018-04-20 11:15:00,43.44,43.48,43.36,43.41,26868.0,40.1205,40.1574,40.0466,40.0928,26868.0
2018-04-20 11:20:00,43.41,43.44,43.36,43.41,16960.0,40.0928,40.1205,40.0466,40.0928,16960.0
2018-04-20 11:25:00,43.41,43.49,43.4,43.44,17671.0,40.0928,40.1667,40.0836,40.1205,17671.0
2018-04-20 11:30:00,43.45,43.7,43.45,43.7,30413.0,40.1297,40.3606,40.1297,40.3606,30413.0
2018-04-20 11:35:00,43.71,43.83,43.65,43.82,31482.0,40.3699,40.4807,40.3144,40.4715,31482.0
2018-04-20 11:40:00,43.82,43.87,43.77,43.84,28027.0,40.4715,40.5176,40.4253,40.4899,28027.0
2018-04-20 11:45:00,43.83,43.87,43.79,43.8,10918.0,40.4807,40.5176,40.4438,40.453,10918.0
2018-04-20 11:50:00,43.78,43.78,43.68,43.68,21375.0,40.4345,40.4345,40.3422,40.3422,21375.0
2018-04-20 11:55:00,43.67,43.73,43.62,43.69,20759.0,40.3329,40.3883,40.2867,40.3514,20759.0
2018-04-20 12:00:00,43.69,43.74,43.63,43.63,20106.0,40.3514,40.3976,40.296,40.296,20106.0
2018-04-20 12:05:00,43.62,43.73,43.62,43.68,23879.0,40.2867,40.3883,40.2867,40.3422,23879.0
2018-04-20 12:10:00,43.69,43.73,43.65,43.65,19797.0,40.3514,40.3883,40.3144,40.3144,19797.0
2018-04-20 12:15:00,43.66,43.71,43.62,43.66,36785.0,40.3237,40.3699,40.2867,40.3237,36785.0
2018-04-20 12:20:00,43.66,43.68,43.57,43.58,33801.0,40.3237,40.3422,40.2406,40.2498,33801.0
2018-04-20 12:25:00,43.58,43.6,43.53,43.54,30962.0,40.2498,40.2683,40.2036,40.2129,30962.0
2018-04-20 12:30:00,43.54,43.54,43.45,43.51,39563.0,40.2129,40.2129,40.1297,40.1851,39563.0
2018-04-20 12:35:00,43.51,43.61,43.51,43.52,17743.0,40.1851,40.2775,40.1851,40.1944,17743.0
2018-04-20 12:40:00,43.53,43.6,43.52,43.57,22151.0,40.2036,40.2683,40.1944,40.2406,22151.0
2018-04-20 12:45:00,43.56,43.65,43.56,43.58,16386.0,40.2313,40.3144,40.2313,40.2498,16386.0
2018-04-20 12:50:00,43.58,43.62,43.5,43.62,39713.0,40.2498,40.2867,40.1759,40.2867,39713.0
2018-04-20 12:55:00,43.61,43.64,43.53,43.57,15478.0,40.2775,40.3052,40.2036,40.2406,15478.0
2018-04-20 13:00:00,43.57,43.59,43.51,43.51,28092.0,40.2406,40.259,40.1851,40.1851,28092.0
2018-04-20 13:05:00,43.52,43.55,43.43,43.45,26207.0,40.1944,40.2221,40.1113,40.1297,26207.0
2018-04-20 13:10:00,43.46,43.5,43.4,43.46,97239.0,40.139,40.1759,40.0836,40.139,97239.0
2018-04-20 13:15:00,43.47,43.51,43.44,43.49,16164.0,40.1482,40.1851,40.1205,40.1667,16164.0
2018-04-20 13:20:00,43.5,43.51,43.42,43.44,23669.0,40.1759,40.1851,40.102,40.1205,23669.0
2018-04-20 13:25:00,43.43,43.53,43.39,43.52,43054.0,40.1113,40.2036,40.0743,40.1944,43054.0
2018-04-20 13:30:00,43.51,43.53,43.4,43.41,10800.0,40.1851,40.2036,40.0836,40.0928,10800.0
2018-04-20 13:35:00,43.43,43.57,43.43,43.56,13348.0,40.1113,40.2406,40.1113,40.2313,13348.0
2018-04-20 13:40:00,43.56,43.59,43.55,43.58,8455.0,40.2313,40.259,40.2221,40.2498,8455.0
2018-04-20 13:45:00,43.58,43.59,43.53,43.55,24058.0,40.2498,40.259,40.2036,40.2221,24058.0
2018-04-20 13:50:00,43.54,43.58,43.54,43.55,12101.0,40.2129,40.2498,40.2129,40.2221,12101.0
2018-04-20 13:55:00,43.55,43.59,43.51,43.51,23277.0,40.2221,40.259,40.1851,40.1851,23277.0
2018-04-20 14:00:00,43.52,43.52,43.46,43.48,18626.0,40.1944,40.1944,40.139,40.1574,18626.0
2018-04-20 14:05:00,43.48,43.52,43.47,43.51,26372.0,40.1574,40.1944,40.1482,40.1851,26372.0
2018-04-20 14:10:00,43.5,43.55,43.48,43.49,30185.0,40.1759,40.2221,40.1574,40.1667,30185.0
2018-04-20 14:15:00,43.49,43.53,43.49,43.51,17908.0,40.1667,40.2036,40.1667,40.1851,17908.0
2018-04-20 14:20:00,43.51,43.54,43.47,43.5,23953.0,40.1851,40.2129,40.1482,40.1759,23953.0
2018-04-20 14:25:00,43.5,43.5,43.36,43.39,22661.0,40.1759,40.1759,40.0466,40.0743,22661.0
2018-04-20 14:30:00,43.38,43.4,43.28,43.3,44176.0,40.0651,40.0836,39.9727,39.9912,44176.0
2018-04-20 14:35:00,43.3,43.42,43.26,43.39,60308.0,39.9912,40.102,39.9543,40.0743,60308.0
2018-04-20 14:40:00,43.4,43.5,43.38,43.46,17103.0,40.0836,40.1759,40.0651,40.139,17103.0
2018-04-20 14:45:00,43.47,43.52,43.45,43.52,17131.0,40.1482,40.1944,40.1297,40.1944,17131.0
2018-04-20 14:50:00,43.51,43.56,43.46,43.51,20308.0,40.1851,40.2313,40.139,40.1851,20308.0
2018-04-20 14:55:00,43.5,43.6,43.5,43.59,17661.0,40.1759,40.2683,40.1759,40.259,17661.0
2018-04-20 15:00:00,43.6,43.6,43.48,43.48,31370.0,40.2683,40.2683,40.1574,40.1574,31370.0
2018-04-20 15:05:00,43.48,43.49,43.37,43.38,30598.0,40.1574,40.1667,40.0558,40.0651,30598.0
2018-04-20 15:10:00,43.39,43.43,43.37,43.42,24647.0,40.0743,40.1113,40.0558,40.102,24647.0
2018-04-20 15:15:00,43.43,43.43,43.22,43.29,77358.0,40.1113,40.1113,39.9173,39.982,77358.0
2018-04-20 15:20:00,43.3,43.34,43.26,43.3,43441.0,39.9912,40.0281,39.9543,39.9912,43441.0
2018-04-20 15:25:00,43.3,43.31,43.19,43.23,84426.0,39.9912,40.0004,39.8896,39.9265,84426.0
2018-04-20 15:30:00,43.23,43.24,43.15,43.16,78434.0,39.9265,39.9358,39.8527,39.8619,78434.0
2018-04-20 15:35:00,43.16,43.25,43.15,43.19,79933.0,39.8619,39.945,39.8527,39.8896,79933.0
2018-04-20 15:40:00,43.19,43.19,43.05,43.06,97979.0,39.8896,39.8896,39.7603,39.7695,97979.0
2018-04-20 15:45:00,43.07,43.07,42.95,42.97,265324.0,39.7788,39.7788,39.6679,39.6864,265324.0
2018-04-20 15:50:00,42.97,43.06,42.95,43.06,173645.0,39.6864,39.7695,39.6679,39.7695,173645.0
2018-04-20 15:55:00,43.05,43.14,43.01,43.02,378624.0,39.7603,39.8434,39.7234,39.7326,378624.0
2018-04-23 09:30:00,43.08,43.21,42.62,42.67,91649.0,39.788,39.9081,39.3632,39.4093,91649.0
2018-04-23 09:35:00,42.68,43.0,42.68,42.97,40123.0,39.4186,39.7141,39.4186,39.6864,40123.0
2018-04-23 09:40:00,42.97,42.98,42.81,42.89,21944.0,39.6864,39.6956,39.5386,39.6125,21944.0
2018-04-23 09:45:00,42.88,42.97,42.78,42.97,25592.0,39.6033,39.6864,39.5109,39.6864,25592.0
2018-04-23 09:50:00,42.97,42.98,42.81,42.84,23731.0,39.6864,39.6956,39.5386,39.5663,23731.0
2018-04-23 09:55:00,42.85,42.93,42.75,42.92,21200.0,39.5756,39.6495,39.4832,39.6402,21200.0
2018-04-23 10:00:00,42.94,42.96,42.7,42.86,41064.0,39.6587,39.6772,39.437,39.5848,41064.0
2018-04-23 10:05:00,42.86,42.89,42.72,42.73,20047.0,39.5848,39.6125,39.4555,39.4648,20047.0
2018-04-23 10:10:00,42.74,42.89,42.74,42.86,19853.0,39.474,39.6125,39.474,39.5848,19853.0
2018-04-23 10:15:00,42.87,42.97,42.81,42.94,18900.0,39.5941,39.6864,39.5386,39.6587,18900.0
2018-04-23 10:20:00,42.93,43.04,42.92,43.03,37724.0,39.6495,39.7511,39.6402,39.7418,37724.0
2018-04-23 10:25:00,43.03,43.06,42.94,42.97,16089.0,39.7418,39.7695,39.6587,39.6864,16089.0
2018-04-23 10:30:00,42.98,43.07,42.92,43.05,24123.0,39.6956,39.7788,39.6402,39.7603,24123.0
2018-04-23 10:35:00,43.05,43.05,42.9,43.01,29621.0,39.7603,39.7603,39.6218,39.7234,29621.0
2018-04-23 10:40:00,43.02,43.12,42.96,43.12,21430.0,39.7326,39.825,39.6772,39.825,21430.0
2018-04-23 10:45:00,43.13,43.22,43.13,43.18,38057.0,39.8342,39.9173,39.8342,39.8804,38057.0
2018-04-23 10:50:00,43.19,43.26,43.14,43.16,89538.0,39.8896,39.9543,39.8434,39.8619,89538.0
2018-04-23 10:55:00,43.17,43.21,43.13,43.15,171344.0,39.8711,39.9081,39.8342,39.8527,171344.0
2018-04-23 11:00:00,43.14,43.15,43.1,43.13,11779.0,39.8434,39.8527,39.8065,39.8342,11779.0
2018-04-23 11:05:00,43.13,43.21,43.13,43.2,25883.0,39.8342,39.9081,39.8342,39.8988,25883.0
2018-04-23 11:10:00,43.2,43.34,43.18,43.27,25210.0,39.8988,40.0281,39.8804,39.9635,25210.0
2018-04-23 11:15:00,43.28,43.32,43.19,43.26,24326.0,39.9727,40.0097,39.8896,39.9543,24326.0
2018-04-23 11:20:00,43.26,43.28,43.16,43.16,23798.0,39.9543,39.9727,39.8619,39.8619,23798.0
2018-04-23 11:25:00,43.16,43.19,43.11,43.18,11008.0,39.8619,39.8896,39.8157,39.8804,11008.0
2018-04-23 11:30:00,43.19,43.19,43.1,43.13,12485.0,39.8896,39.8896,39.8065,39.8342,12485.0
2018-04-23 11:35:00,43.11,43.18,43.1,43.16,12672.0,39.8157,39.8804,39.8065,39.8619,12672.0
2018-04-23 11:40:00,43.15,43.23,43.14,43.15,11994.0,39.8527,39.9265,39.8434,39.8527,11994.0
2018-04-23 11:45:00,43.15,43.21,43.07,43.07,19229.0,39.8527,39.9081,39.7788,39.7788,19229.0
2018-04-23 11:50:00,43.08,43.14,43.07,43.13,7974.0,39.788,39.8434,39.7788,39.8342,7974.0
2018-04-23 11:55:00,43.15,43.17,43.08,43.1,11333.0,39.8527,39.8711,39.788,39.8065,11333.0
2018-04-23 12:00:00,43.09,43.16,43.08,43.16,13710.0,39.7972,39.8619,39.788,39.8619,13710.0
2018-04-23 12:05:00,43.16,43.2,43.08,43.09,13404.0,39.8619,39.8988,39.788,39.7972,13404.0
2018-04-23 12:10:00,43.09,43.35,43.08,43.32,249028.0,39.7972,40.0374,39.788,40.0097,249028.0
2018-04-23 12:15:00,43.32,43.44,43.3,43.37,147219.0,40.0097,40.1205,39.9912,40.0558,147219.0
2018-04-23 12:20:00,43.36,43.41,43.35,43.4,93188.0,40.0466,40.0928,40.0374,40.0836,93188.0
2018-04-23 12:25:00,43.4,43.41,43.35,43.37,86333.0,40.0836,40.0928,40.0374,40.0558,86333.0
2018-04-23 12:30:00,43.38,43.45,43.36,43.42,68814.0,40.0651,40.1297,40.0466,40.102,68814.0
2018-04-23 12:35:00,43.43,43.48,43.41,43.43,66550.0,40.1113,40.1574,40.0928,40.1113,66550.0
2018-04-23 12:40:00,43.43,43.46,43.35,43.36,92740.0,40.1113,40.139,40.0374,40.0466,92740.0
2018-04-23 12:45:00,43.37,43.4,43.24,43.26,128937.0,40.0558,40.0836,39.9358,39.9543,128937.0
2018-04-23 12:50:00,43.26,43.33,43.26,43.32,45238.0,39.9543,40.0189,39.9543,40.0097,45238.0
2018-04-23 12:55:00,43.32,43.34,43.27,43.3,36174.0,40.0097,40.0281,39.9635,39.9912,36174.0
2018-04-23 13:00:00,43.3,43.31,43.26,43.3,59426.0,39.9912,40.0004,39.9543,39.9912,59426.0
2018-04-23 13:05:00,43.3,43.31,43.26,43.27,8389.0,39.9912,40.0004,39.9543,39.9635,8389.0
2018-04-23 13:10:00,43.27,43.38,43.27,43.38,15701.0,39.9635,40.0651,39.9635,40.0651,15701.0
2018-04-23 13:15:00,43.37,43.38,43.34,43.35,8233.0,40.0558,40.0651,40.0281,40.0374,8233.0
2018-04-23 13:20:00,43.36,43.37,43.32,43.34,9355.0,40.0466,40.0558,40.0097,40.0281,9355.0
2018-04-23 13:25:00,43.34,43.42,43.33,43.41,25254.0,40.0281,40.102,40.0189,40.0928,25254.0
2018-04-23 13:30:00,43.41,43.44,43.4,43.42,22656.0,40.0928,40.1205,40.0836,40.102,22656.0
2018-04-23 13:35:00,43.43,43.48,43.41,43.41,24266.0,40.1113,40.1574,40.0928,40.0928,24266.0
2018-04-23 13:40:00,43.41,43.44,43.4,43.4,21280.0,40.0928,40.1205,40.0836,40.0836,21280.0
2018-04-23 13:45:00,43.4,43.45,43.4,43.41,11744.0,40.0836,40.1297,40.0836,40.0928,11744.0
2018-04-23 13:50:00,43.41,43.5,43.4,43.49,27032.0,40.0928,40.1759,40.0836,40.1667,27032.0
2018-04-23 13:55:00,43.5,43.52,43.45,43.46,16531.0,40.1759,40.1944,40.1297,40.139,16531.0
2018-04-23 14:00:00,43.45,43.59,43.45,43.52,30109.0,40.1297,40.259,40.1297,40.1944,30109.0
2018-04-23 14:05:00,43.52,43.53,43.44,43.49,63428.0,40.1944,40.2036,40.1205,40.1667,63428.0
2018-04-23 14:10:00,43.49,43.51,43.44,43.48,26099.0,40.1667,40.1851,40.1205,40.1574,26099.0
2018-04-23 14:15:00,43.47,43.49,43.43,43.47,52431.0,40.1482,40.1667,40.1113,40.1482,52431.0
2018-04-23 14:20:00,43.48,43.48,43.34,43.38,45848.0,40.1574,40.1574,40.0281,40.0651,45848.0
2018-04-23 14:25:00,43.38,43.38,43.32,43.36,22903.0,40.0651,40.0651,40.0097,40.0466,22903.0
2018-04-23 14:30:00,43.36,43.36,43.25,43.26,24241.0,40.0466,40.0466,39.945,39.9543,24241.0
2018-04-23 14:35:00,43.26,43.28,43.22,43.25,15079.0,39.9543,39.9727,39.9173,39.945,15079.0
2018-04-23 14:40:00,43.24,43.28,43.23,43.26,17316.0,39.9358,39.9727,39.9265,39.9543,17316.0
2018-04-23 14:45:00,43.25,43.25,43.19,43.2,41270.0,39.945,39.945,39.8896,39.8988,41270.0
2018-04-23 14:50:00,43.21,43.22,43.13,43.14,21247.0,39.9081,39.9173,39.8342,39.8434,21247.0
2018-04-23 14:55:00,43.14,43.19,43.13,43.19,24184.0,39.8434,39.8896,39.8342,39.8896,24184.0
2018-04-23 15:00:00,43.19,43.32,43.16,43.3,27939.0,39.8896,40.0097,39.8619,39.9912,27939.0
2018-04-23 15:05:00,43.3,43.3,43.24,43.25,26202.0,39.9912,39.9912,39.9358,39.945,26202.0
2018-04-23 15:10:00,43.25,43.34,43.24,43.33,20683.0,39.945,40.0281,39.9358,40.0189,20683.0
2018-04-23 15:15:00,43.34,43.34,43.28,43.33,21165.0,40.0281,40.0281,39.9727,40.0189,21165.0
2018-04-23 15:20:00,43.34,43.45,43.33,43.45,40656.0,40.0281,40.1297,40.0189,40.1297,40656.0
2018-04-23 15:25:00,43.45,43.51,43.43,43.5,106527.0,40.1297,40.1851,40.1113,40.1759,106527.0
2018-04-23 15:30:00,43.49,43.49,43.44,43.46,106561.0,40.1667,40.1667,40.1205,40.139,106561.0
2018-04-23 15:35:00,43.47,43.5,43.4,43.41,37775.0,40.1482,40.1759,40.0836,40.0928,37775.0
2018-04-23 15:40:00,43.41,43.53,43.4,43.53,32445.0,40.0928,40.2036,40.0836,40.2036,32445.0
2018-04-23 15:45:00,43.54,43.56,43.48,43.49,62914.0,40.2129,40.2313,40.1574,40.1667,62914.0
2018-04-23 15:50:00,43.49,43.54,43.49,43.5,69128.0,40.1667,40.2129,40.1667,40.1759,69128.0
2018-04-23 15:55:00,43.49,43.51,43.46,43.47,129724.0,40.1667,40.1851,40.139,40.1482,129724.0
2018-04-24 09:30:00,44.12,44.59,44.01,44.49,130157.0,40.7485,41.1826,40.6469,41.0903,130157.0
2018-04-24 09:35:00,44.46,44.7,44.38,44.63,84142.0,41.0626,41.2842,40.9887,41.2196,84142.0
2018-04-24 09:40:00,44.65,44.69,44.3,44.51,82473.0,41.238,41.275,40.9148,41.1087,82473.0
2018-04-24 09:45:00,44.52,44.61,44.37,44.37,50452.0,41.118,41.2011,40.9794,40.9794,50452.0
2018-04-24 09:50:00,44.37,44.39,43.96,43.99,104538.0,40.9794,40.9979,40.6008,40.6285,104538.0
2018-04-24 09:55:00,43.97,44.1,43.93,44.0,45141.0,40.61,40.7301,40.5731,40.6377,45141.0
2018-04-24 10:00:00,44.0,44.59,44.0,44.59,116418.0,40.6377,41.1826,40.6377,41.1826,116418.0
2018-04-24 10:05:00,44.58,44.81,44.48,44.66,108310.0,41.1734,41.3858,41.081,41.2473,108310.0
2018-04-24 10:10:00,44.63,44.89,44.63,44.8,60926.0,41.2196,41.4597,41.2196,41.3766,60926.0
2018-04-24 10:15:00,44.8,44.89,44.73,44.89,63570.0,41.3766,41.4597,41.3119,41.4597,63570.0
2018-04-24 10:20:00,44.9,44.92,44.61,44.64,66848.0,41.4689,41.4874,41.2011,41.2288,66848.0
2018-04-24 10:25:00,44.64,44.69,44.57,44.61,33184.0,41.2288,41.275,41.1641,41.2011,33184.0
2018-04-24 10:30:00,44.61,44.64,44.5,44.57,83749.0,41.2011,41.2288,41.0995,41.1641,83749.0
2018-04-24 10:35:00,44.57,44.57,44.47,44.5,40161.0,41.1641,41.1641,41.0718,41.0995,40161.0
2018-04-24 10:40:00,44.49,44.62,44.49,44.55,50412.0,41.0903,41.2103,41.0903,41.1457,50412.0
2018-04-24 10:45:00,44.55,44.65,44.55,44.55,33380.0,41.1457,41.238,41.1457,41.1457,33380.0
2018-04-24 10:50:00,44.55,44.79,44.55,44.73,34094.0,41.1457,41.3673,41.1457,41.3119,34094.0
2018-04-24 10:55:00,44.72,44.76,44.66,44.66,29071.0,41.3027,41.3396,41.2473,41.2473,29071.0
2018-04-24 11:00:00,44.65,44.65,44.5,44.52,40634.0,41.238,41.238,41.0995,41.118,40634.0
2018-04-24 11:05:00,44.52,44.52,44.42,44.47,38934.0,41.118,41.118,41.0256,41.0718,38934.0
2018-04-24 11:10:00,44.45,44.46,44.32,44.34,50747.0,41.0533,41.0626,40.9333,40.9517,50747.0
2018-04-24 11:15:00,44.34,44.36,44.2,44.33,63633.0,40.9517,40.9702,40.8224,40.9425,63633.0
2018-04-24 11:20:00,44.33,44.5,44.33,44.48,51730.0,40.9425,41.0995,40.9425,41.081,51730.0
2018-04-24 11:25:00,44.47,44.53,44.44,44.51,24996.0,41.0718,41.1272,41.0441,41.1087,24996.0
2018-04-24 11:30:00,44.52,44.55,44.4,44.47,26643.0,41.118,41.1457,41.0071,41.0718,26643.0
2018-04-24 11:35:00,44.46,44.49,44.4,44.48,24409.0,41.0626,41.0903,41.0071,41.081,24409.0
2018-04-24 11:40:00,44.48,44.58,44.46,44.51,39567.0,41.081,41.1734,41.0626,41.1087,39567.0
2018-04-24 11:45:00,44.52,44.55,44.43,44.44,28920.0,41.118,41.1457,41.0348,41.0441,28920.0
2018-04-24 11:50:00,44.44,44.47,44.41,44.46,23723.0,41.0441,41.0718,41.0164,41.0626,23723.0
2018-04-24 11:55:00,44.45,44.45,44.38,44.38,50547.0,41.0533,41.0533,40.9887,40.9887,50547.0
2018-04-24 12:00:00,44.38,44.44,44.36,44.42,21461.0,40.9887,41.0441,40.9702,41.0256,21461.0
2018-04-24 12:05:00,44.43,44.47,44.35,44.35,21464.0,41.0348,41.0718,40.961,40.961,21464.0
2018-04-24 12:10:00,44.36,44.36,44.31,44.31,27401.0,40.9702,40.9702,40.924,40.924,27401.0
2018-04-24 12:15:00,44.31,44.35,44.29,44.33,45172.0,40.924,40.961,40.9055,40.9425,45172.0
2018-04-24 12:20:00,44.32,44.32,44.23,44.26,33500.0,40.9333,40.9333,40.8501,40.8778,33500.0
2018-04-24 12:25:00,44.25,44.25,44.16,44.24,34507.0,40.8686,40.8686,40.7855,40.8594,34507.0
2018-04-24 12:30:00,44.25,44.26,44.16,44.18,36514.0,40.8686,40.8778,40.7855,40.8039,36514.0
2018-04-24 12:35:00,44.18,44.19,44.12,44.13,19469.0,40.8039,40.8132,40.7485,40.7578,19469.0
2018-04-24 12:40:00,44.13,44.17,44.11,44.16,24090.0,40.7578,40.7947,40.7393,40.7855,24090.0
2018-04-24 12:45:00,44.16,44.22,44.15,44.22,23370.0,40.7855,40.8409,40.7762,40.8409,23370.0
2018-04-24 12:50:00,44.22,44.25,44.17,44.17,16280.0,40.8409,40.8686,40.7947,40.7947,16280.0
2018-04-24 12:55:00,44.17,44.19,44.06,44.06,21164.0,40.7947,40.8132,40.6931,40.6931,21164.0
2018-04-24 13:00:00,44.06,44.1,44.0,44.07,29874.0,40.6931,40.7301,40.6377,40.7024,29874.0
2018-04-24 13:05:00,44.07,44.09,43.99,44.09,23812.0,40.7024,40.7208,40.6285,40.7208,23812.0
2018-04-24 13:10:00,44.09,44.17,44.05,44.17,59235.0,40.7208,40.7947,40.6839,40.7947,59235.0
2018-04-24 13:15:00,44.17,44.22,44.09,44.1,19924.0,40.7947,40.8409,40.7208,40.7301,19924.0
2018-04-24 13:20:00,44.08,44.14,44.08,44.09,13831.0,40.7116,40.767,40.7116,40.7208,13831.0
2018-04-24 13:25:00,44.1,44.16,44.06,44.16,17768.0,40.7301,40.7855,40.6931,40.7855,17768.0
2018-04-24 13:30:00,44.16,44.2,44.11,44.12,23483.0,40.7855,40.8224,40.7393,40.7485,23483.0
2018-04-24 13:35:00,44.11,44.11,44.01,44.01,35687.0,40.7393,40.7393,40.6469,40.6469,35687.0
2018-04-24 13:40:00,44.02,44.02,43.92,43.92,39593.0,40.6562,40.6562,40.5638,40.5638,39593.0
2018-04-24 13:45:00,43.93,43.93,43.78,43.81,21511.0,40.5731,40.5731,40.4345,40.4622,21511.0
2018-04-24 13:50:00,43.81,43.82,43.72,43.8,31657.0,40.4622,40.4715,40.3791,40.453,31657.0
2018-04-24 13:55:00,43.79,43.8,43.7,43.76,26719.0,40.4438,40.453,40.3606,40.416,26719.0
2018-04-24 14:00:00,43.75,43.77,43.6,43.6,42737.0,40.4068,40.4253,40.2683,40.2683,42737.0
2018-04-24 14:05:00,43.59,43.65,43.54,43.65,28680.0,40.259,40.3144,40.2129,40.3144,28680.0
2018-04-24 14:10:00,43.65,43.84,43.65,43.74,25402.0,40.3144,40.4899,40.3144,40.3976,25402.0
2018-04-24 14:15:00,43.73,43.73,43.59,43.62,27885.0,40.3883,40.3883,40.259,40.2867,27885.0
2018-04-24 14:20:00,43.63,43.75,43.62,43.71,50411.0,40.296,40.4068,40.2867,40.3699,50411.0
2018-04-24 14:25:00,43.71,43.72,43.55,43.55,49883.0,40.3699,40.3791,40.2221,40.2221,49883.0
2018-04-24 14:30:00,43.55,43.63,43.53,43.57,59773.0,40.2221,40.296,40.2036,40.2406,59773.0
2018-04-24 14:35:00,43.56,43.61,43.43,43.46,70049.0,40.2313,40.2775,40.1113,40.139,70049.0
2018-04-24 14:40:00,43.47,43.67,43.47,43.67,25348.0,40.1482,40.3329,40.1482,40.3329,25348.0
2018-04-24 14:45:00,43.66,43.73,43.62,43.7,21453.0,40.3237,40.3883,40.2867,40.3606,21453.0
2018-04-24 14:50:00,43.7,43.75,43.61,43.64,33681.0,40.3606,40.4068,40.2775,40.3052,33681.0
2018-04-24 14:55:00,43.64,43.7,43.64,43.7,37199.0,40.3052,40.3606,40.3052,40.3606,37199.0
2018-04-24 15:00:00,43.7,43.7,43.63,43.7,50562.0,40.3606,40.3606,40.296,40.3606,50562.0
2018-04-24 15:05:00,43.69,43.87,43.67,43.84,50242.0,40.3514,40.5176,40.3329,40.4899,50242.0
2018-04-24 15:10:00,43.84,43.85,43.74,43.84,37282.0,40.4899,40.4992,40.3976,40.4899,37282.0
2018-04-24 15:15:00,43.86,43.9,43.77,43.8,57162.0,40.5084,40.5453,40.4253,40.453,57162.0
2018-04-24 15:20:00,43.8,43.94,43.78,43.91,39161.0,40.453,40.5823,40.4345,40.5546,39161.0
2018-04-24 15:25:00,43.9,43.92,43.8,43.83,32915.0,40.5453,40.5638,40.453,40.4807,32915.0
2018-04-24 15:30:00,43.83,43.84,43.7,43.71,41782.0,40.4807,40.4899,40.3606,40.3699,41782.0
2018-04-24 15:35:00,43.7,43.7,43.6,43.64,44644.0,40.3606,40.3606,40.2683,40.3052,44644.0
2018-04-24 15:40:00,43.63,43.72,43.53,43.57,66472.0,40.296,40.3791,40.2036,40.2406,66472.0
2018-04-24 15:45:00,43.57,43.78,43.55,43.76,138131.0,40.2406,40.4345,40.2221,40.416,138131.0
2018-04-24 15:50:00,43.76,43.83,43.76,43.78,145757.0,40.416,40.4807,40.416,40.4345,145757.0
2018-04-24 15:55:00,43.78,43.8,43.67,43.74,443336.0,40.4345,40.453,40.3329,40.3976,443336.0
2018-04-25 09:30:00,43.75,44.02,43.7,43.98,59277.0,40.4068,40.6562,40.3606,40.6192,59277.0
2018-04-25 09:35:00,43.98,44.08,43.8,43.93,64260.0,40.6192,40.7116,40.453,40.5731,64260.0
2018-04-25 09:40:00,43.93,44.03,43.56,43.62,78740.0,40.5731,40.6654,40.2313,40.2867,78740.0
2018-04-25 09:45:00,43.66,43.74,43.55,43.61,65504.0,40.3237,40.3976,40.2221,40.2775,65504.0
2018-04-25 09:50:00,43.59,43.74,43.47,43.57,65833.0,40.259,40.3976,40.1482,40.2406,65833.0
2018-04-25 09:55:00,43.57,43.64,43.47,43.47,53078.0,40.2406,40.3052,40.1482,40.1482,53078.0
2018-04-25 10:00:00,43.47,43.67,43.46,43.65,28743.0,40.1482,40.3329,40.139,40.3144,28743.0
2018-04-25 10:05:00,43.66,43.8,43.63,43.8,28836.0,40.3237,40.453,40.296,40.453,28836.0
2018-04-25 10:10:00,43.8,43.93,43.72,43.74,56883.0,40.453,40.5731,40.3791,40.3976,56883.0
2018-04-25 10:15:00,43.75,44.01,43.67,44.0,56435.0,40.4068,40.6469,40.3329,40.6377,56435.0
2018-04-25 10:20:00,43.99,44.33,43.92,44.25,55113.0,40.6285,40.9425,40.5638,40.8686,55113.0
2018-04-25 10:25:00,44.26,44.51,44.23,44.42,116599.0,40.8778,41.1087,40.8501,41.0256,116599.0
2018-04-25 10:30:00,44.42,44.58,44.36,44.36,64561.0,41.0256,41.1734,40.9702,40.9702,64561.0
2018-04-25 10:35:00,44.36,44.46,44.33,44.38,36726.0,40.9702,41.0626,40.9425,40.9887,36726.0
2018-04-25 10:40:00,44.39,44.42,44.29,44.42,29699.0,40.9979,41.0256,40.9055,41.0256,29699.0
2018-04-25 10:45:00,44.43,44.49,44.41,44.46,25522.0,41.0348,41.0903,41.0164,41.0626,25522.0
2018-04-25 10:50:00,44.45,44.45,44.29,44.35,45738.0,41.0533,41.0533,40.9055,40.961,45738.0
2018-04-25 10:55:00,44.36,44.39,44.16,44.27,36952.0,40.9702,40.9979,40.7855,40.8871,36952.0
2018-04-25 11:00:00,44.26,44.33,44.21,44.31,22290.0,40.8778,40.9425,40.8317,40.924,22290.0
2018-04-25 11:05:00,44.3,44.48,44.3,44.42,48692.0,40.9148,41.081,40.9148,41.0256,48692.0
2018-04-25 11:10:00,44.41,44.65,44.4,44.54,96696.0,41.0164,41.238,41.0071,41.1364,96696.0
2018-04-25 11:15:00,44.54,44.55,44.46,44.48,36178.0,41.1364,41.1457,41.0626,41.081,36178.0
2018-04-25 11:20:00,44.48,44.68,44.47,44.62,53169.0,41.081,41.2657,41.0718,41.2103,53169.0
2018-04-25 11:25:00,44.62,44.64,44.54,44.57,47924.0,41.2103,41.2288,41.1364,41.1641,47924.0
2018-04-25 11:30:00,44.57,44.59,44.48,44.59,53982.0,41.1641,41.1826,41.081,41.1826,53982.0
2018-04-25 11:35:00,44.57,44.6,44.39,44.44,80628.0,41.1641,41.1919,40.9979,41.0441,80628.0
2018-04-25 11:40:00,44.45,44.69,44.44,44.55,186344.0,41.0533,41.275,41.0441,41.1457,186344.0
2018-04-25 11:45:00,44.54,44.57,44.44,44.45,59127.0,41.1364,41.1641,41.0441,41.0533,59127.0
2018-04-25 11:50:00,44.44,44.47,44.42,44.45,23519.0,41.0441,41.0718,41.0256,41.0533,23519.0
2018-04-25 11:55:00,44.46,44.53,44.44,44.46,79859.0,41.0626,41.1272,41.0441,41.0626,79859.0
2018-04-25 12:00:00,44.46,44.61,44.43,44.6,64441.0,41.0626,41.2011,41.0348,41.1919,64441.0
2018-04-25 12:05:00,44.61,44.75,44.59,44.73,83762.0,41.2011,41.3304,41.1826,41.3119,83762.0
2018-04-25 12:10:00,44.72,44.74,44.66,44.73,37927.0,41.3027,41.3212,41.2473,41.3119,37927.0
2018-04-25 12:15:00,44.73,44.77,44.7,44.77,37035.0,41.3119,41.3489,41.2842,41.3489,37035.0
2018-04-25 12:20:00,44.78,44.82,44.74,44.75,35574.0,41.3581,41.395,41.3212,41.3304,35574.0
2018-04-25 12:25:00,44.75,44.89,44.73,44.83,51817.0,41.3304,41.4597,41.3119,41.4043,51817.0
2018-04-25 12:30:00,44.83,44.87,44.78,44.87,30102.0,41.4043,41.4412,41.3581,41.4412,30102.0
2018-04-25 12:35:00,44.85,44.86,44.77,44.79,26613.0,41.4228,41.432,41.3489,41.3673,26613.0
2018-04-25 12:40:00,44.78,44.8,44.75,44.78,52789.0,41.3581,41.3766,41.3304,41.3581,52789.0
2018-04-25 12:45:00,44.78,44.81,44.74,44.74,68980.0,41.3581,41.3858,41.3212,41.3212,68980.0
2018-04-25 12:50:00,44.74,44.75,44.69,44.72,19901.0,41.3212,41.3304,41.275,41.3027,19901.0
2018-04-25 12:55:00,44.73,44.75,44.67,44.68,25447.0,41.3119,41.3304,41.2565,41.2657,25447.0
2018-04-25 13:00:00,44.69,44.71,44.64,44.69,25223.0,41.275,41.2934,41.2288,41.275,25223.0
2018-04-25 13:05:00,44.69,44.78,44.67,44.76,31707.0,41.275,41.3581,41.2565,41.3396,31707.0
2018-04-25 13:10:00,44.76,44.76,44.69,44.73,18402.0,41.3396,41.3396,41.275,41.3119,18402.0
2018-04-25 13:15:00,44.73,44.74,44.65,44.67,34227.0,41.3119,41.3212,41.238,41.2565,34227.0
2018-04-25 13:20:00,44.66,44.71,44.64,44.71,23851.0,41.2473,41.2934,41.2288,41.2934,23851.0
2018-04-25 13:25:00,44.72,44.75,44.67,44.75,31799.0,41.3027,41.3304,41.2565,41.3304,31799.0
2018-04-25 13:30:00,44.76,44.92,44.76,44.91,46074.0,41.3396,41.4874,41.3396,41.4782,46074.0
2018-04-25 13:35:00,44.91,44.92,44.84,44.9,31922.0,41.4782,41.4874,41.4135,41.4689,31922.0
2018-04-25 13:40:00,44.9,44.91,44.82,44.84,41503.0,41.4689,41.4782,41.395,41.4135,41503.0
2018-04-25 13:45:00,44.83,44.9,44.81,44.83,35262.0,41.4043,41.4689,41.3858,41.4043,35262.0
2018-04-25 13:50:00,44.84,44.91,44.81,44.88,42963.0,41.4135,41.4782,41.3858,41.4505,42963.0
2018-04-25 13:55:00,44.9,44.92,44.86,44.88,23750.0,41.4689,41.4874,41.432,41.4505,23750.0
2018-04-25 14:00:00,44.87,44.91,44.77,44.79,31386.0,41.4412,41.4782,41.3489,41.3673,31386.0
2018-04-25 14:05:00,44.8,44.94,44.78,44.82,126615.0,41.3766,41.5059,41.3581,41.395,126615.0
2018-04-25 14:10:00,44.83,44.87,44.79,44.81,22215.0,41.4043,41.4412,41.3673,41.3858,22215.0
2018-04-25 14:15:00,44.81,44.85,44.77,44.8,32336.0,41.3858,41.4228,41.3489,41.3766,32336.0
2018-04-25 14:20:00,44.8,44.8,44.71,44.78,45697.0,41.3766,41.3766,41.2934,41.3581,45697.0
2018-04-25 14:25:00,44.77,44.91,44.76,44.82,37081.0,41.3489,41.4782,41.3396,41.395,37081.0
2018-04-25 14:30:00,44.83,45.0,44.82,44.98,54641.0,41.4043,41.5613,41.395,41.5428,54641.0
2018-04-25 14:35:00,44.98,45.04,44.97,45.04,52437.0,41.5428,41.5982,41.5336,41.5982,52437.0
2018-04-25 14:40:00,45.03,45.14,45.03,45.14,83958.0,41.589,41.6906,41.589,41.6906,83958.0
2018-04-25 14:45:00,45.14,45.15,45.02,45.05,66060.0,41.6906,41.6998,41.5798,41.6075,66060.0
2018-04-25 14:50:00,45.05,45.09,45.01,45.03,55906.0,41.6075,41.6444,41.5705,41.589,55906.0
2018-04-25 14:55:00,45.04,45.12,45.0,45.1,56335.0,41.5982,41.6721,41.5613,41.6536,56335.0
2018-04-25 15:00:00,45.11,45.11,45.0,45.01,90462.0,41.6629,41.6629,41.5613,41.5705,90462.0
2018-04-25 15:05:00,45.02,45.05,45.0,45.05,70545.0,41.5798,41.6075,41.5613,41.6075,70545.0
2018-04-25 15:10:00,45.04,45.11,45.03,45.11,71199.0,41.5982,41.6629,41.589,41.6629,71199.0
2018-04-25 15:15:00,45.12,45.14,45.0,45.01,66274.0,41.6721,41.6906,41.5613,41.5705,66274.0
2018-04-25 15:20:00,45.01,45.05,44.96,44.96,132046.0,41.5705,41.6075,41.5243,41.5243,132046.0
2018-04-25 15:25:00,44.96,44.98,44.91,44.91,102569.0,41.5243,41.5428,41.4782,41.4782,102569.0
2018-04-25 15:30:00,44.91,44.96,44.89,44.96,138530.0,41.4782,41.5243,41.4597,41.5243,138530.0
2018-04-25 15:35:00,44.96,44.98,44.89,44.91,137268.0,41.5243,41.5428,41.4597,41.4782,137268.0
2018-04-25 15:40:00,44.91,45.0,44.89,44.91,222397.0,41.4782,41.5613,41.4597,41.4782,222397.0
2018-04-25 15:45:00,44.91,44.94,44.84,44.91,163655.0,41.4782,41.5059,41.4135,41.4782,163655.0
2018-04-25 15:50:00,44.9,45.02,44.9,45.0,203034.0,41.4689,41.5798,41.4689,41.5613,203034.0
2018-04-25 15:55:00,45.0,45.09,44.92,44.93,413081.0,41.5613,41.6444,41.4874,41.4966,413081.0
2018-04-26 09:30:00,45.27,46.0,45.24,45.38,124809.0,41.8107,42.4849,41.7829,41.9123,124809.0
2018-04-26 09:35:00,45.38,45.43,44.4,44.4,201841.0,41.9123,41.9584,41.0071,41.0071,201841.0
2018-04-26 09:40:00,44.4,44.4,43.67,43.68,113257.0,41.0071,41.0071,40.3329,40.3422,113257.0
2018-04-26 09:45:00,43.66,43.92,43.32,43.42,210673.0,40.3237,40.5638,40.0097,40.102,210673.0
2018-04-26 09:50:00,43.42,43.54,43.36,43.49,195101.0,40.102,40.2129,40.0466,40.1667,195101.0
2018-04-26 09:55:00,43.48,43.51,42.95,43.43,207440.0,40.1574,40.1851,39.6679,40.1113,207440.0
2018-04-26 10:00:00,43.36,43.81,43.36,43.76,149113.0,40.0466,40.4622,40.0466,40.416,149113.0
2018-04-26 10:05:00,43.78,43.97,43.59,43.95,131342.0,40.4345,40.61,40.259,40.5915,131342.0
2018-04-26 10:10:00,43.94,44.16,43.92,44.15,126730.0,40.5823,40.7855,40.5638,40.7762,126730.0
2018-04-26 10:15:00,44.17,44.5,44.11,44.48,116312.0,40.7947,41.0995,40.7393,41.081,116312.0
2018-04-26 10:20:00,44.47,44.69,44.32,44.35,112600.0,41.0718,41.275,40.9333,40.961,112600.0
2018-04-26 10:25:00,44.31,44.59,44.31,44.49,63387.0,40.924,41.1826,40.924,41.0903,63387.0
2018-04-26 10:30:00,44.48,44.75,44.47,44.6,54669.0,41.081,41.3304,41.0718,41.1919,54669.0
2018-04-26 10:35:00,44.6,44.91,44.6,44.88,77099.0,41.1919,41.4782,41.1919,41.4505,77099.0
2018-04-26 10:40:00,44.88,45.11,44.85,45.05,63044.0,41.4505,41.6629,41.4228,41.6075,63044.0
2018-04-26 10:45:00,45.05,45.14,44.96,44.96,71753.0,41.6075,41.6906,41.5243,41.5243,71753.0
2018-04-26 10:50:00,44.94,44.96,44.68,44.78,104647.0,41.5059,41.5243,41.2657,41.3581,104647.0
2018-04-26 10:55:00,44.77,45.06,44.76,45.04,50894.0,41.3489,41.6167,41.3396,41.5982,50894.0
2018-04-26 11:00:00,45.06,45.14,45.03,45.13,40629.0,41.6167,41.6906,41.589,41.6814,40629.0
2018-04-26 11:05:00,45.09,45.27,45.08,45.23,47903.0,41.6444,41.8107,41.6352,41.7737,47903.0
2018-04-26 11:10:00,45.24,45.27,45.15,45.2,25239.0,41.7829,41.8107,41.6998,41.746,25239.0
2018-04-26 11:15:00,45.2,45.3,45.13,45.16,45633.0,41.746,41.8384,41.6814,41.7091,45633.0
2018-04-26 11:20:00,45.15,45.25,45.04,45.1,46224.0,41.6998,41.7922,41.5982,41.6536,46224.0
2018-04-26 11:25:00,45.13,45.24,45.13,45.2,28487.0,41.6814,41.7829,41.6814,41.746,28487.0
2018-04-26 11:30:00,45.2,45.21,45.05,45.06,38802.0,41.746,41.7552,41.6075,41.6167,38802.0
2018-04-26 11:35:00,45.07,45.17,45.03,45.17,31991.0,41.6259,41.7183,41.589,41.7183,31991.0
2018-04-26 11:40:00,45.16,45.25,45.11,45.11,34435.0,41.7091,41.7922,41.6629,41.6629,34435.0
2018-04-26 11:45:00,45.1,45.12,45.01,45.06,48818.0,41.6536,41.6721,41.5705,41.6167,48818.0
2018-04-26 11:50:00,45.08,45.17,45.0,45.17,45821.0,41.6352,41.7183,41.5613,41.7183,45821.0
2018-04-26 11:55:00,45.17,45.27,45.08,45.26,34676.0,41.7183,41.8107,41.6352,41.8014,34676.0
2018-04-26 12:00:00,45.27,45.33,45.2,45.26,48256.0,41.8107,41.8661,41.746,41.8014,48256.0
2018-04-26 12:05:00,45.25,45.25,45.14,45.23,23912.0,41.7922,41.7922,41.6906,41.7737,23912.0
2018-04-26 12:10:00,45.24,45.31,45.17,45.27,29804.0,41.7829,41.8476,41.7183,41.8107,29804.0
2018-04-26 12:15:00,45.27,45.37,45.21,45.37,20518.0,41.8107,41.903,41.7552,41.903,20518.0
2018-04-26 12:20:00,45.38,45.58,45.37,45.45,76499.0,41.9123,42.097,41.903,41.9769,76499.0
2018-04-26 12:25:00,45.46,45.67,45.46,45.49,29699.0,41.9861,42.1801,41.9861,42.0138,29699.0
2018-04-26 12:30:00,45.53,45.54,45.32,45.32,50543.0,42.0508,42.06,41.8568,41.8568,50543.0
2018-04-26 12:35:00,45.35,45.4,45.27,45.34,31254.0,41.8845,41.9307,41.8107,41.8753,31254.0
2018-04-26 12:40:00,45.34,45.34,45.27,45.28,37495.0,41.8753,41.8753,41.8107,41.8199,37495.0
2018-04-26 12:45:00,45.28,45.29,45.2,45.29,15606.0,41.8199,41.8291,41.746,41.8291,15606.0
2018-04-26 12:50:00,45.27,45.4,45.26,45.27,23419.0,41.8107,41.9307,41.8014,41.8107,23419.0
2018-04-26 12:55:00,45.26,45.4,45.26,45.34,11800.0,41.8014,41.9307,41.8014,41.8753,11800.0
2018-04-26 13:00:00,45.34,45.45,45.33,45.45,17007.0,41.8753,41.9769,41.8661,41.9769,17007.0
2018-04-26 13:05:00,45.44,45.45,45.3,45.36,33379.0,41.9677,41.9769,41.8384,41.8938,33379.0
2018-04-26 13:10:00,45.36,45.45,45.33,45.41,26532.0,41.8938,41.9769,41.8661,41.94,26532.0
2018-04-26 13:15:00,45.41,45.41,45.26,45.27,98512.0,41.94,41.94,41.8014,41.8107,98512.0
2018-04-26 13:20:00,45.27,45.29,45.24,45.28,35977.0,41.8107,41.8291,41.7829,41.8199,35977.0
2018-04-26 13:25:00,45.28,45.28,45.17,45.17,20153.0,41.8199,41.8199,41.7183,41.7183,20153.0
2018-04-26 13:30:00,45.19,45.19,45.08,45.08,92972.0,41.7368,41.7368,41.6352,41.6352,92972.0
2018-04-26 13:35:00,45.1,45.18,45.08,45.18,51437.0,41.6536,41.7275,41.6352,41.7275,51437.0
2018-04-26 13:40:00,45.17,45.24,45.06,45.24,38984.0,41.7183,41.7829,41.6167,41.7829,38984.0
2018-04-26 13:45:00,45.28,45.38,45.24,45.37,21864.0,41.8199,41.9123,41.7829,41.903,21864.0
2018-04-26 13:50:00,45.36,45.45,45.3,45.41,24813.0,41.8938,41.9769,41.8384,41.94,24813.0
2018-04-26 13:55:00,45.4,45.55,45.4,45.55,24669.0,41.9307,42.0693,41.9307,42.0693,24669.0
2018-04-26 14:00:00,45.55,45.66,45.45,45.63,39714.0,42.0693,42.1709,41.9769,42.1431,39714.0
2018-04-26 14:05:00,45.61,45.61,45.46,45.55,25920.0,42.1247,42.1247,41.9861,42.0693,25920.0
2018-04-26 14:10:00,45.55,45.62,45.47,45.55,48826.0,42.0693,42.1339,41.9954,42.0693,48826.0
2018-04-26 14:15:00,45.53,45.58,45.37,45.48,65331.0,42.0508,42.097,41.903,42.0046,65331.0
2018-04-26 14:20:00,45.46,45.47,45.37,45.37,54031.0,41.9861,41.9954,41.903,41.903,54031.0
2018-04-26 14:25:00,45.38,45.42,45.31,45.35,48172.0,41.9123,41.9492,41.8476,41.8845,48172.0
2018-04-26 14:30:00,45.35,45.53,45.28,45.39,50200.0,41.8845,42.0508,41.8199,41.9215,50200.0
2018-04-26 14:35:00,45.4,45.48,45.31,45.48,29903.0,41.9307,42.0046,41.8476,42.0046,29903.0
2018-04-26 14:40:00,45.46,45.63,45.46,45.6,48211.0,41.9861,42.1431,41.9861,42.1154,48211.0
2018-04-26 14:45:00,45.6,45.67,45.56,45.56,26024.0,42.1154,42.1801,42.0785,42.0785,26024.0
2018-04-26 14:50:00,45.56,45.62,45.56,45.62,25302.0,42.0785,42.1339,42.0785,42.1339,25302.0
2018-04-26 14:55:00,45.62,45.62,45.51,45.51,43385.0,42.1339,42.1339,42.0323,42.0323,43385.0
2018-04-26 15:00:00,45.52,45.53,45.38,45.39,58527.0,42.0416,42.0508,41.9123,41.9215,58527.0
2018-04-26 15:05:00,45.38,45.4,45.31,45.32,30358.0,41.9123,41.9307,41.8476,41.8568,30358.0
2018-04-26 15:10:00,45.32,45.32,44.97,44.97,129753.0,41.8568,41.8568,41.5336,41.5336,129753.0
2018-04-26 15:15:00,44.98,45.1,44.97,45.05,72198.0,41.5428,41.6536,41.5336,41.6075,72198.0
2018-04-26 15:20:00,45.05,45.06,44.94,44.98,54270.0,41.6075,41.6167,41.5059,41.5428,54270.0
2018-04-26 15:25:00,44.98,44.99,44.86,44.86,94573.0,41.5428,41.5521,41.432,41.432,94573.0
2018-04-26 15:30:00,44.86,45.05,44.85,45.03,122414.0,41.432,41.6075,41.4228,41.589,122414.0
2018-04-26 15:35:00,45.04,45.05,44.99,45.0,81360.0,41.5982,41.6075,41.5521,41.5613,81360.0
2018-04-26 15:40:00,45.0,45.17,44.96,45.02,161118.0,41.5613,41.7183,41.5243,41.5798,161118.0
2018-04-26 15:45:00,45.02,45.25,45.0,45.25,135048.0,41.5798,41.7922,41.5613,41.7922,135048.0
2018-04-26 15:50:00,45.25,45.35,45.19,45.34,154220.0,41.7922,41.8845,41.7368,41.8753,154220.0
2018-04-26 15:55:00,45.34,45.52,45.24,45.47,586131.0,41.8753,42.0416,41.7829,41.9954,586131.0
2018-04-27 09:30:00,45.53,45.78,45.37,45.77,65668.0,42.0508,42.2817,41.903,42.2724,65668.0
2018-04-27 09:35:00,45.73,45.82,45.45,45.6,53812.0,42.2355,42.3186,41.9769,42.1154,53812.0
2018-04-27 09:40:00,45.61,45.98,45.58,45.89,74419.0,42.1247,42.4664,42.097,42.3833,74419.0
2018-04-27 09:45:00,45.86,45.86,45.54,45.56,48687.0,42.3556,42.3556,42.06,42.0785,48687.0
2018-04-27 09:50:00,45.53,45.74,45.48,45.74,39869.0,42.0508,42.2447,42.0046,42.2447,39869.0
2018-04-27 09:55:00,45.76,46.17,45.76,45.99,99266.0,42.2632,42.6419,42.2632,42.4756,99266.0
2018-04-27 10:00:00,45.97,46.28,45.93,46.19,118977.0,42.4572,42.7435,42.4202,42.6604,118977.0
2018-04-27 10:05:00,46.19,46.19,45.58,45.59,112934.0,42.6604,42.6604,42.097,42.1062,112934.0
2018-04-27 10:10:00,45.59,45.7,45.43,45.66,54312.0,42.1062,42.2078,41.9584,42.1709,54312.0
2018-04-27 10:15:00,45.65,45.72,45.45,45.57,34421.0,42.1616,42.2263,41.9769,42.0877,34421.0
2018-04-27 10:20:00,45.57,45.65,45.52,45.55,31945.0,42.0877,42.1616,42.0416,42.0693,31945.0
2018-04-27 10:25:00,45.55,45.55,45.18,45.25,71455.0,42.0693,42.0693,41.7275,41.7922,71455.0
2018-04-27 10:30:00,45.26,45.31,44.97,45.31,77355.0,41.8014,41.8476,41.5336,41.8476,77355.0
2018-04-27 10:35:00,45.3,45.39,45.21,45.21,41702.0,41.8384,41.9215,41.7552,41.7552,41702.0
2018-04-27 10:40:00,45.24,45.29,45.08,45.08,41191.0,41.7829,41.8291,41.6352,41.6352,41191.0
2018-04-27 10:45:00,45.07,45.27,45.07,45.24,51927.0,41.6259,41.8107,41.6259,41.7829,51927.0
2018-04-27 10:50:00,45.24,45.25,45.09,45.09,38087.0,41.7829,41.7922,41.6444,41.6444,38087.0
2018-04-27 10:55:00,45.08,45.24,45.0,45.16,38782.0,41.6352,41.7829,41.5613,41.7091,38782.0
2018-04-27 11:00:00,45.17,45.25,45.14,45.14,33480.0,41.7183,41.7922,41.6906,41.6906,33480.0
2018-04-27 11:05:00,45.16,45.2,44.98,44.98,65455.0,41.7091,41.746,41.5428,41.5428,65455.0
2018-04-27 11:10:00,44.98,45.15,44.97,45.15,39578.0,41.5428,41.6998,41.5336,41.6998,39578.0
2018-04-27 11:15:00,45.16,45.17,45.02,45.02,36054.0,41.7091,41.7183,41.5798,41.5798,36054.0
2018-04-27 11:20:00,45.03,45.1,45.0,45.02,23614.0,41.589,41.6536,41.5613,41.5798,23614.0
2018-04-27 11:25:00,45.03,45.2,45.0,45.19,35480.0,41.589,41.746,41.5613,41.7368,35480.0
2018-04-27 11:30:00,45.18,45.2,45.13,45.13,16952.0,41.7275,41.746,41.6814,41.6814,16952.0
2018-04-27 11:35:00,45.16,45.2,45.09,45.19,28480.0,41.7091,41.746,41.6444,41.7368,28480.0
2018-04-27 11:40:00,45.19,45.22,45.17,45.22,25343.0,41.7368,41.7645,41.7183,41.7645,25343.0
2018-04-27 11:45:00,45.2,45.26,45.19,45.23,17802.0,41.746,41.8014,41.7368,41.7737,17802.0
2018-04-27 11:50:00,45.23,45.29,45.21,45.24,18475.0,41.7737,41.8291,41.7552,41.7829,18475.0
2018-04-27 11:55:00,45.24,45.32,45.21,45.32,28350.0,41.7829,41.8568,41.7552,41.8568,28350.0
2018-04-27 12:00:00,45.33,45.44,45.33,45.43,31835.0,41.8661,41.9677,41.8661,41.9584,31835.0
2018-04-27 12:05:00,45.42,45.44,45.36,45.4,17442.0,41.9492,41.9677,41.8938,41.9307,17442.0
2018-04-27 12:10:00,45.42,45.43,45.37,45.4,14228.0,41.9492,41.9584,41.903,41.9307,14228.0
2018-04-27 12:15:00,45.41,45.47,45.39,45.46,17554.0,41.94,41.9954,41.9215,41.9861,17554.0
2018-04-27 12:20:00,45.46,45.48,45.41,45.43,11720.0,41.9861,42.0046,41.94,41.9584,11720.0
2018-04-27 12:25:00,45.44,45.44,45.4,45.41,16636.0,41.9677,41.9677,41.9307,41.94,16636.0
2018-04-27 12:30:00,45.41,45.45,45.32,45.32,22721.0,41.94,41.9769,41.8568,41.8568,22721.0
2018-04-27 12:35:00,45.31,45.49,45.31,45.49,49067.0,41.8476,42.0138,41.8476,42.0138,49067.0
2018-04-27 12:40:00,45.49,45.52,45.42,45.47,20981.0,42.0138,42.0416,41.9492,41.9954,20981.0
2018-04-27 12:45:00,45.46,45.51,45.45,45.46,14723.0,41.9861,42.0323,41.9769,41.9861,14723.0
2018-04-27 12:50:00,45.47,45.54,45.46,45.53,12903.0,41.9954,42.06,41.9861,42.0508,12903.0
2018-04-27 12:55:00,45.54,45.57,45.5,45.5,16209.0,42.06,42.0877,42.0231,42.0231,16209.0
2018-04-27 13:00:00,45.51,45.54,45.48,45.48,9593.0,42.0323,42.06,42.0046,42.0046,9593.0
2018-04-27 13:05:00,45.49,45.5,45.45,45.48,10717.0,42.0138,42.0231,41.9769,42.0046,10717.0
2018-04-27 13:10:00,45.48,45.48,45.42,45.45,23922.0,42.0046,42.0046,41.9492,41.9769,23922.0
2018-04-27 13:15:00,45.46,45.47,45.41,45.47,13447.0,41.9861,41.9954,41.94,41.9954,13447.0
2018-04-27 13:20:00,45.47,45.51,45.39,45.4,18171.0,41.9954,42.0323,41.9215,41.9307,18171.0
2018-04-27 13:25:00,45.4,45.42,45.35,45.36,8745.0,41.9307,41.9492,41.8845,41.8938,8745.0
2018-04-27 13:30:00,45.37,45.39,45.28,45.3,23590.0,41.903,41.9215,41.8199,41.8384,23590.0
2018-04-27 13:35:00,45.3,45.33,45.28,45.3,15582.0,41.8384,41.8661,41.8199,41.8384,15582.0
2018-04-27 13:40:00,45.31,45.32,45.22,45.24,36110.0,41.8476,41.8568,41.7645,41.7829,36110.0
2018-04-27 13:45:00,45.23,45.32,45.22,45.3,29002.0,41.7737,41.8568,41.7645,41.8384,29002.0
2018-04-27 13:50:00,45.3,45.49,45.3,45.49,73358.0,41.8384,42.0138,41.8384,42.0138,73358.0
2018-04-27 13:55:00,45.49,45.53,45.39,45.4,23199.0,42.0138,42.0508,41.9215,41.9307,23199.0
2018-04-27 14:00:00,45.41,45.47,45.4,45.46,23991.0,41.94,41.9954,41.9307,41.9861,23991.0
2018-04-27 14:05:00,45.46,45.48,45.39,45.4,17578.0,41.9861,42.0046,41.9215,41.9307,17578.0
2018-04-27 14:10:00,45.41,45.46,45.39,45.46,15003.0,41.94,41.9861,41.9215,41.9861,15003.0
2018-04-27 14:15:00,45.45,45.48,45.44,45.48,14641.0,41.9769,42.0046,41.9677,42.0046,14641.0
2018-04-27 14:20:00,45.48,45.52,45.44,45.49,22552.0,42.0046,42.0416,41.9677,42.0138,22552.0
2018-04-27 14:25:00,45.49,45.5,45.43,45.45,15610.0,42.0138,42.0231,41.9584,41.9769,15610.0
2018-04-27 14:30:00,45.44,45.51,45.41,45.47,21963.0,41.9677,42.0323,41.94,41.9954,21963.0
2018-04-27 14:35:00,45.47,45.51,45.46,45.5,16069.0,41.9954,42.0323,41.9861,42.0231,16069.0
2018-04-27 14:40:00,45.5,45.5,45.38,45.38,22712.0,42.0231,42.0231,41.9123,41.9123,22712.0
2018-04-27 14:45:00,45.38,45.4,45.34,45.37,24347.0,41.9123,41.9307,41.8753,41.903,24347.0
2018-04-27 14:50:00,45.38,45.38,45.34,45.38,36014.0,41.9123,41.9123,41.8753,41.9123,36014.0
2018-04-27 14:55:00,45.38,45.4,45.34,45.37,21598.0,41.9123,41.9307,41.8753,41.903,21598.0
2018-04-27 15:00:00,45.37,45.41,45.35,45.4,121228.0,41.903,41.94,41.8845,41.9307,121228.0
2018-04-27 15:05:00,45.4,45.42,45.35,45.37,52726.0,41.9307,41.9492,41.8845,41.903,52726.0
2018-04-27 15:10:00,45.37,45.4,45.34,45.37,30358.0,41.903,41.9307,41.8753,41.903,30358.0
2018-04-27 15:15:00,45.37,45.37,45.33,45.35,27887.0,41.903,41.903,41.8661,41.8845,27887.0
2018-04-27 15:20:00,45.34,45.34,45.28,45.29,29733.0,41.8753,41.8753,41.8199,41.8291,29733.0
2018-04-27 15:25:00,45.29,45.31,45.23,45.23,37246.0,41.8291,41.8476,41.7737,41.7737,37246.0
2018-04-27 15:30:00,45.23,45.24,45.21,45.23,51841.0,41.7737,41.7829,41.7552,41.7737,51841.0
2018-04-27 15:35:00,45.23,45.24,45.16,45.19,64809.0,41.7737,41.7829,41.7091,41.7368,64809.0
2018-04-27 15:40:00,45.2,45.2,45.11,45.12,77984.0,41.746,41.746,41.6629,41.6721,77984.0
2018-04-27 15:45:00,45.11,45.13,45.1,45.11,75568.0,41.6629,41.6814,41.6536,41.6629,75568.0
2018-04-27 15:50:00,45.12,45.18,45.09,45.18,140980.0,41.6721,41.7275,41.6444,41.7275,140980.0
2018-04-27 15:55:00,45.17,45.18,45.12,45.13,314835.0,41.7183,41.7275,41.6721,41.6814,314835.0
2018-04-30 09:30:00,45.13,45.23,45.01,45.14,47377.0,41.6814,41.7737,41.5705,41.6906,47377.0
2018-04-30 09:35:00,45.17,45.33,45.12,45.18,30806.0,41.7183,41.8661,41.6721,41.7275,30806.0
2018-04-30 09:40:00,45.21,45.32,45.17,45.27,29850.0,41.7552,41.8568,41.7183,41.8107,29850.0
2018-04-30 09:45:00,45.27,45.34,45.12,45.19,34762.0,41.8107,41.8753,41.6721,41.7368,34762.0
2018-04-30 09:50:00,45.2,45.31,45.12,45.17,29208.0,41.746,41.8476,41.6721,41.7183,29208.0
2018-04-30 09:55:00,45.17,45.27,45.17,45.27,23190.0,41.7183,41.8107,41.7183,41.8107,23190.0
2018-04-30 10:00:00,45.26,45.39,45.18,45.28,44439.0,41.8014,41.9215,41.7275,41.8199,44439.0
2018-04-30 10:05:00,45.28,45.29,45.06,45.12,47419.0,41.8199,41.8291,41.6167,41.6721,47419.0
2018-04-30 10:10:00,45.09,45.09,44.87,44.87,42952.0,41.6444,41.6444,41.4412,41.4412,42952.0
2018-04-30 10:15:00,44.88,44.93,44.81,44.86,34985.0,41.4505,41.4966,41.3858,41.432,34985.0
2018-04-30 10:20:00,44.86,44.94,44.82,44.84,24812.0,41.432,41.5059,41.395,41.4135,24812.0
2018-04-30 10:25:00,44.83,45.05,44.82,45.03,33784.0,41.4043,41.6075,41.395,41.589,33784.0
2018-04-30 10:30:00,45.03,45.04,44.95,44.97,25721.0,41.589,41.5982,41.5151,41.5336,25721.0
2018-04-30 10:35:00,44.97,44.98,44.87,44.87,24004.0,41.5336,41.5428,41.4412,41.4412,24004.0
2018-04-30 10:40:00,44.87,45.01,44.81,44.81,17211.0,41.4412,41.5705,41.3858,41.3858,17211.0
2018-04-30 10:45:00,44.81,44.85,44.78,44.82,44986.0,41.3858,41.4228,41.3581,41.395,44986.0
2018-04-30 10:50:00,44.82,44.94,44.79,44.86,48905.0,41.395,41.5059,41.3673,41.432,48905.0
2018-04-30 10:55:00,44.85,44.87,44.81,44.87,20604.0,41.4228,41.4412,41.3858,41.4412,20604.0
2018-04-30 11:00:00,44.87,44.94,44.84,44.87,17076.0,41.4412,41.5059,41.4135,41.4412,17076.0
2018-04-30 11:05:00,44.86,44.95,44.82,44.95,12403.0,41.432,41.5151,41.395,41.5151,12403.0
2018-04-30 11:10:00,44.96,44.96,44.86,44.89,23742.0,41.5243,41.5243,41.432,41.4597,23742.0
2018-04-30 11:15:00,44.9,44.92,44.77,44.89,33756.0,41.4689,41.4874,41.3489,41.4597,33756.0
2018-04-30 11:20:00,44.89,44.92,44.81,44.87,18474.0,41.4597,41.4874,41.3858,41.4412,18474.0
2018-04-30 11:25:00,44.86,44.89,44.8,44.81,11542.0,41.432,41.4597,41.3766,41.3858,11542.0
2018-04-30 11:30:00,44.81,44.87,44.75,44.79,22699.0,41.3858,41.4412,41.3304,41.3673,22699.0
2018-04-30 11:35:00,44.77,44.83,44.74,44.81,17585.0,41.3489,41.4043,41.3212,41.3858,17585.0
2018-04-30 11:40:00,44.8,44.82,44.71,44.77,24260.0,41.3766,41.395,41.2934,41.3489,24260.0
2018-04-30 11:45:00,44.78,44.78,44.68,44.74,11807.0,41.3581,41.3581,41.2657,41.3212,11807.0
2018-04-30 11:50:00,44.74,44.81,44.74,44.79,20010.0,41.3212,41.3858,41.3212,41.3673,20010.0
2018-04-30 11:55:00,44.79,44.81,44.74,44.76,22142.0,41.3673,41.3858,41.3212,41.3396,22142.0
2018-04-30 12:00:00,44.75,44.78,44.73,44.77,16163.0,41.3304,41.3581,41.3119,41.3489,16163.0
2018-04-30 12:05:00,44.78,44.8,44.73,44.77,19430.0,41.3581,41.3766,41.3119,41.3489,19430.0
2018-04-30 12:10:00,44.77,44.79,44.74,44.75,22565.0,41.3489,41.3673,41.3212,41.3304,22565.0
2018-04-30 12:15:00,44.74,44.76,44.69,44.71,25913.0,41.3212,41.3396,41.275,41.2934,25913.0
2018-04-30 12:20:00,44.72,44.8,44.7,44.76,16034.0,41.3027,41.3766,41.2842,41.3396,16034.0
2018-04-30 12:25:00,44.78,44.78,44.74,44.78,7760.0,41.3581,41.3581,41.3212,41.3581,7760.0
2018-04-30 12:30:00,44.77,44.77,44.73,44.74,10261.0,41.3489,41.3489,41.3119,41.3212,10261.0
2018-04-30 12:35:00,44.74,44.76,44.72,44.75,11645.0,41.3212,41.3396,41.3027,41.3304,11645.0
2018-04-30 12:40:00,44.75,44.77,44.73,44.75,15039.0,41.3304,41.3489,41.3119,41.3304,15039.0
2018-04-30 12:45:00,44.74,44.75,44.68,44.68,13630.0,41.3212,41.3304,41.2657,41.2657,13630.0
2018-04-30 12:50:00,44.67,44.67,44.5,44.52,19269.0,41.2565,41.2565,41.0995,41.118,19269.0
2018-04-30 12:55:00,44.53,44.58,44.52,44.58,14426.0,41.1272,41.1734,41.118,41.1734,14426.0
2018-04-30 13:00:00,44.6,44.62,44.52,44.52,9970.0,41.1919,41.2103,41.118,41.118,9970.0
2018-04-30 13:05:00,44.52,44.56,44.47,44.52,12712.0,41.118,41.1549,41.0718,41.118,12712.0
2018-04-30 13:10:00,44.53,44.55,44.45,44.52,14183.0,41.1272,41.1457,41.0533,41.118,14183.0
2018-04-30 13:15:00,44.5,44.61,44.5,44.57,16607.0,41.0995,41.2011,41.0995,41.1641,16607.0
2018-04-30 13:20:00,44.56,44.56,44.47,44.51,16600.0,41.1549,41.1549,41.0718,41.1087,16600.0
2018-04-30 13:25:00,44.51,44.63,44.51,44.56,7910.0,41.1087,41.2196,41.1087,41.1549,7910.0
2018-04-30 13:30:00,44.56,44.6,44.54,44.56,26416.0,41.1549,41.1919,41.1364,41.1549,26416.0
2018-04-30 13:35:00,44.56,44.6,44.52,44.55,14017.0,41.1549,41.1919,41.118,41.1457,14017.0
2018-04-30 13:40:00,44.54,44.61,44.54,44.59,10306.0,41.1364,41.2011,41.1364,41.1826,10306.0
2018-04-30 13:45:00,44.59,44.62,44.51,44.56,11664.0,41.1826,41.2103,41.1087,41.1549,11664.0
2018-04-30 13:50:00,44.56,44.56,44.48,44.49,10764.0,41.1549,41.1549,41.081,41.0903,10764.0
2018-04-30 13:55:00,44.49,44.53,44.48,44.5,8597.0,41.0903,41.1272,41.081,41.0995,8597.0
2018-04-30 14:00:00,44.51,44.52,44.46,44.48,12030.0,41.1087,41.118,41.0626,41.081,12030.0
2018-04-30 14:05:00,44.47,44.49,44.39,44.4,20812.0,41.0718,41.0903,40.9979,41.0071,20812.0
2018-04-30 14:10:00,44.4,44.42,44.35,44.39,14309.0,41.0071,41.0256,40.961,40.9979,14309.0
2018-04-30 14:15:00,44.38,44.44,44.31,44.34,23291.0,40.9887,41.0441,40.924,40.9517,23291.0
2018-04-30 14:20:00,44.33,44.43,44.32,44.41,18587.0,40.9425,41.0348,40.9333,41.0164,18587.0
2018-04-30 14:25:00,44.41,44.44,44.39,44.39,15472.0,41.0164,41.0441,40.9979,40.9979,15472.0
2018-04-30 14:30:00,44.39,44.41,44.34,44.38,35044.0,40.9979,41.0164,40.9517,40.9887,35044.0
2018-04-30 14:35:00,44.37,44.4,44.32,44.34,24606.0,40.9794,41.0071,40.9333,40.9517,24606.0
2018-04-30 14:40:00,44.33,44.36,44.3,44.34,15308.0,40.9425,40.9702,40.9148,40.9517,15308.0
2018-04-30 14:45:00,44.33,44.34,44.27,44.3,20160.0,40.9425,40.9517,40.8871,40.9148,20160.0
2018-04-30 14:50:00,44.31,44.42,44.31,44.4,24401.0,40.924,41.0256,40.924,41.0071,24401.0
2018-04-30 14:55:00,44.41,44.43,44.35,44.4,16730.0,41.0164,41.0348,40.961,41.0071,16730.0
2018-04-30 15:00:00,44.39,44.41,44.34,44.36,16645.0,40.9979,41.0164,40.9517,40.9702,16645.0
2018-04-30 15:05:00,44.35,44.4,44.33,44.38,17168.0,40.961,41.0071,40.9425,40.9887,17168.0
2018-04-30 15:10:00,44.38,44.39,44.34,44.36,13518.0,40.9887,40.9979,40.9517,40.9702,13518.0
2018-04-30 15:15:00,44.37,44.46,44.37,44.41,50931.0,40.9794,41.0626,40.9794,41.0164,50931.0
2018-04-30 15:20:00,44.41,44.41,44.22,44.25,36283.0,41.0164,41.0164,40.8409,40.8686,36283.0
2018-04-30 15:25:00,44.24,44.24,44.15,44.2,28829.0,40.8594,40.8594,40.7762,40.8224,28829.0
2018-04-30 15:30:00,44.2,44.27,44.2,44.27,27106.0,40.8224,40.8871,40.8224,40.8871,27106.0
2018-04-30 15:35:00,44.28,44.3,44.27,44.28,26444.0,40.8963,40.9148,40.8871,40.8963,26444.0
2018-04-30 15:40:00,44.27,44.28,44.21,44.23,48144.0,40.8871,40.8963,40.8317,40.8501,48144.0
2018-04-30 15:45:00,44.22,44.29,44.21,44.27,85157.0,40.8409,40.9055,40.8317,40.8871,85157.0
2018-04-30 15:50:00,44.27,44.28,44.22,44.24,56971.0,40.8871,40.8963,40.8409,40.8594,56971.0
2018-04-30 15:55:00,44.24,44.26,44.13,44.15,187681.0,40.8594,40.8778,40.7578,40.7762,187681.0
2018-05-01 09:30:00,44.0,44.05,43.78,44.01,43647.0,40.6377,40.6839,40.4345,40.6469,43647.0
2018-05-01 09:35:00,44.01,44.25,43.96,44.19,34057.0,40.6469,40.8686,40.6008,40.8132,34057.0
2018-05-01 09:40:00,44.19,44.33,44.11,44.11,17538.0,40.8132,40.9425,40.7393,40.7393,17538.0
2018-05-01 09:45:00,44.14,44.25,44.07,44.24,22533.0,40.767,40.8686,40.7024,40.8594,22533.0
2018-05-01 09:50:00,44.26,44.39,44.26,44.34,10905.0,40.8778,40.9979,40.8778,40.9517,10905.0
2018-05-01 09:55:00,44.34,44.45,44.34,44.44,17904.0,40.9517,41.0533,40.9517,41.0441,17904.0
2018-05-01 10:00:00,44.43,44.43,44.26,44.35,21702.0,41.0348,41.0348,40.8778,40.961,21702.0
2018-05-01 10:05:00,44.33,44.34,44.2,44.21,16880.0,40.9425,40.9517,40.8224,40.8317,16880.0
2018-05-01 10:10:00,44.2,44.22,43.99,44.04,56559.0,40.8224,40.8409,40.6285,40.6746,56559.0
2018-05-01 10:15:00,44.05,44.14,43.98,44.09,32131.0,40.6839,40.767,40.6192,40.7208,32131.0
2018-05-01 10:20:00,44.09,44.18,44.05,44.14,31560.0,40.7208,40.8039,40.6839,40.767,31560.0
2018-05-01 10:25:00,44.16,44.16,43.96,43.97,25559.0,40.7855,40.7855,40.6008,40.61,25559.0
2018-05-01 10:30:00,43.97,44.07,43.92,44.05,55663.0,40.61,40.7024,40.5638,40.6839,55663.0
2018-05-01 10:35:00,44.04,44.04,43.91,43.94,38441.0,40.6746,40.6746,40.5546,40.5823,38441.0
2018-05-01 10:40:00,43.94,43.99,43.82,43.82,48007.0,40.5823,40.6285,40.4715,40.4715,48007.0
2018-05-01 10:45:00,43.82,43.91,43.78,43.83,50996.0,40.4715,40.5546,40.4345,40.4807,50996.0
2018-05-01 10:50:00,43.83,43.86,43.72,43.72,28689.0,40.4807,40.5084,40.3791,40.3791,28689.0
2018-05-01 10:55:00,43.73,43.77,43.67,43.67,29394.0,40.3883,40.4253,40.3329,40.3329,29394.0
2018-05-01 11:00:00,43.68,43.73,43.62,43.66,46754.0,40.3422,40.3883,40.2867,40.3237,46754.0
2018-05-01 11:05:00,43.65,43.79,43.62,43.79,56224.0,40.3144,40.4438,40.2867,40.4438,56224.0
2018-05-01 11:10:00,43.8,43.9,43.79,43.9,23044.0,40.453,40.5453,40.4438,40.5453,23044.0
2018-05-01 11:15:00,43.9,44.04,43.89,43.92,25215.0,40.5453,40.6746,40.5361,40.5638,25215.0
2018-05-01 11:20:00,43.92,44.01,43.92,43.95,33619.0,40.5638,40.6469,40.5638,40.5915,33619.0
2018-05-01 11:25:00,43.93,43.99,43.92,43.96,11002.0,40.5731,40.6285,40.5638,40.6008,11002.0
2018-05-01 11:30:00,43.96,44.0,43.92,44.0,19183.0,40.6008,40.6377,40.5638,40.6377,19183.0
2018-05-01 11:35:00,43.99,44.05,43.94,43.99,46843.0,40.6285,40.6839,40.5823,40.6285,46843.0
2018-05-01 11:40:00,44.01,44.05,43.98,44.05,17521.0,40.6469,40.6839,40.6192,40.6839,17521.0
2018-05-01 11:45:00,44.05,44.05,43.91,43.93,16300.0,40.6839,40.6839,40.5546,40.5731,16300.0
2018-05-01 11:50:00,43.93,44.0,43.93,43.93,14891.0,40.5731,40.6377,40.5731,40.5731,14891.0
2018-05-01 11:55:00,43.93,43.94,43.83,43.83,16645.0,40.5731,40.5823,40.4807,40.4807,16645.0
2018-05-01 12:00:00,43.83,43.92,43.8,43.85,27901.0,40.4807,40.5638,40.453,40.4992,27901.0
2018-05-01 12:05:00,43.85,43.9,43.83,43.86,33284.0,40.4992,40.5453,40.4807,40.5084,33284.0
2018-05-01 12:10:00,43.86,43.95,43.83,43.94,31119.0,40.5084,40.5915,40.4807,40.5823,31119.0
2018-05-01 12:15:00,43.95,43.98,43.91,43.96,36914.0,40.5915,40.6192,40.5546,40.6008,36914.0
2018-05-01 12:20:00,43.95,43.99,43.88,43.98,21056.0,40.5915,40.6285,40.5269,40.6192,21056.0
2018-05-01 12:25:00,43.98,44.02,43.97,44.01,22543.0,40.6192,40.6562,40.61,40.6469,22543.0
2018-05-01 12:30:00,44.02,44.08,44.0,44.04,36690.0,40.6562,40.7116,40.6377,40.6746,36690.0
2018-05-01 12:35:00,44.04,44.04,43.97,44.01,27700.0,40.6746,40.6746,40.61,40.6469,27700.0
2018-05-01 12:40:00,44.01,44.02,43.99,44.01,35434.0,40.6469,40.6562,40.6285,40.6469,35434.0
2018-05-01 12:45:00,44.02,44.04,43.89,43.93,46962.0,40.6562,40.6746,40.5361,40.5731,46962.0
2018-05-01 12:50:00,43.94,43.98,43.92,43.93,33691.0,40.5823,40.6192,40.5638,40.5731,33691.0
2018-05-01 12:55:00,43.93,43.97,43.91,43.95,21963.0,40.5731,40.61,40.5546,40.5915,21963.0
2018-05-01 13:00:00,43.95,43.95,43.87,43.95,22142.0,40.5915,40.5915,40.5176,40.5915,22142.0
2018-05-01 13:05:00,43.95,43.97,43.86,43.89,27638.0,40.5915,40.61,40.5084,40.5361,27638.0
2018-05-01 13:10:00,43.89,43.93,43.87,43.93,14116.0,40.5361,40.5731,40.5176,40.5731,14116.0
2018-05-01 13:15:00,43.92,44.02,43.91,44.02,46339.0,40.5638,40.6562,40.5546,40.6562,46339.0
2018-05-01 13:20:00,44.01,44.02,43.9,43.98,40541.0,40.6469,40.6562,40.5453,40.6192,40541.0
2018-05-01 13:25:00,43.96,44.01,43.94,44.01,13372.0,40.6008,40.6469,40.5823,40.6469,13372.0
2018-05-01 13:30:00,44.01,44.13,44.0,44.09,30390.0,40.6469,40.7578,40.6377,40.7208,30390.0
2018-05-01 13:35:00,44.1,44.1,44.05,44.06,19149.0,40.7301,40.7301,40.6839,40.6931,19149.0
2018-05-01 13:40:00,44.06,44.12,44.05,44.09,17538.0,40.6931,40.7485,40.6839,40.7208,17538.0
2018-05-01 13:45:00,44.09,44.2,44.08,44.2,26461.0,40.7208,40.8224,40.7116,40.8224,26461.0
2018-05-01 13:50:00,44.2,44.2,44.11,44.18,24331.0,40.8224,40.8224,40.7393,40.8039,24331.0
2018-05-01 13:55:00,44.18,44.2,44.14,44.17,33184.0,40.8039,40.8224,40.767,40.7947,33184.0
2018-05-01 14:00:00,44.17,44.27,44.16,44.23,27426.0,40.7947,40.8871,40.7855,40.8501,27426.0
2018-05-01 14:05:00,44.23,44.23,44.15,44.16,27855.0,40.8501,40.8501,40.7762,40.7855,27855.0
2018-05-01 14:10:00,44.16,44.21,44.16,44.19,38631.0,40.7855,40.8317,40.7855,40.8132,38631.0
2018-05-01 14:15:00,44.19,44.19,44.12,44.14,25897.0,40.8132,40.8132,40.7485,40.767,25897.0
2018-05-01 14:20:00,44.13,44.25,44.13,44.25,25643.0,40.7578,40.8686,40.7578,40.8686,25643.0
2018-05-01 14:25:00,44.25,44.28,44.17,44.17,24897.0,40.8686,40.8963,40.7947,40.7947,24897.0
2018-05-01 14:30:00,44.18,44.22,44.15,44.16,33966.0,40.8039,40.8409,40.7762,40.7855,33966.0
2018-05-01 14:35:00,44.16,44.38,44.15,44.37,39252.0,40.7855,40.9887,40.7762,40.9794,39252.0
2018-05-01 14:40:00,44.36,44.36,44.28,44.35,33041.0,40.9702,40.9702,40.8963,40.961,33041.0
2018-05-01 14:45:00,44.35,44.4,44.34,44.35,25970.0,40.961,41.0071,40.9517,40.961,25970.0
2018-05-01 14:50:00,44.35,44.43,44.34,44.35,38568.0,40.961,41.0348,40.9517,40.961,38568.0
2018-05-01 14:55:00,44.36,44.36,44.23,44.26,49113.0,40.9702,40.9702,40.8501,40.8778,49113.0
2018-05-01 15:00:00,44.26,44.37,44.26,44.3,42989.0,40.8778,40.9794,40.8778,40.9148,42989.0
2018-05-01 15:05:00,44.31,44.4,44.29,44.39,47571.0,40.924,41.0071,40.9055,40.9979,47571.0
2018-05-01 15:10:00,44.38,44.38,44.26,44.27,67608.0,40.9887,40.9887,40.8778,40.8871,67608.0
2018-05-01 15:15:00,44.27,44.28,44.2,44.23,80897.0,40.8871,40.8963,40.8224,40.8501,80897.0
2018-05-01 15:20:00,44.24,44.27,44.19,44.2,45736.0,40.8594,40.8871,40.8132,40.8224,45736.0
2018-05-01 15:25:00,44.2,44.25,44.14,44.23,53778.0,40.8224,40.8686,40.767,40.8501,53778.0
2018-05-01 15:30:00,44.24,44.25,44.18,44.23,62130.0,40.8594,40.8686,40.8039,40.8501,62130.0
2018-05-01 15:35:00,44.23,44.23,44.15,44.15,48087.0,40.8501,40.8501,40.7762,40.7762,48087.0
2018-05-01 15:40:00,44.15,44.24,44.14,44.21,75385.0,40.7762,40.8594,40.767,40.8317,75385.0
2018-05-01 15:45:00,44.21,44.22,44.18,44.2,73781.0,40.8317,40.8409,40.8039,40.8224,73781.0
2018-05-01 15:50:00,44.21,44.27,44.2,44.25,115222.0,40.8317,40.8871,40.8224,40.8686,115222.0
2018-05-01 15:55:00,44.25,44.27,44.21,44.25,169877.0,40.8686,40.8871,40.8317,40.8686,169877.0
2018-05-02 09:30:00,44.23,44.29,43.82,43.98,69950.0,40.8501,40.9055,40.4715,40.6192,69950.0
2018-05-02 09:35:00,43.98,44.11,43.89,43.98,15080.0,40.6192,40.7393,40.5361,40.6192,15080.0
2018-05-02 09:40:00,44.01,44.04,43.79,43.8,13165.0,40.6469,40.6746,40.4438,40.453,13165.0
2018-05-02 09:45:00,43.81,43.84,43.68,43.81,14208.0,40.4622,40.4899,40.3422,40.4622,14208.0
2018-05-02 09:50:00,43.8,43.81,43.67,43.72,15227.0,40.453,40.4622,40.3329,40.3791,15227.0
2018-05-02 09:55:00,43.76,43.78,43.63,43.66,13150.0,40.416,40.4345,40.296,40.3237,13150.0
2018-05-02 10:00:00,43.67,43.78,43.63,43.78,18567.0,40.3329,40.4345,40.296,40.4345,18567.0
2018-05-02 10:05:00,43.79,44.01,43.78,43.93,17208.0,40.4438,40.6469,40.4345,40.5731,17208.0
2018-05-02 10:10:00,43.95,44.03,43.87,43.87,13260.0,40.5915,40.6654,40.5176,40.5176,13260.0
2018-05-02 10:15:00,43.89,43.92,43.83,43.91,13261.0,40.5361,40.5638,40.4807,40.5546,13261.0
2018-05-02 10:20:00,43.92,43.99,43.9,43.94,18136.0,40.5638,40.6285,40.5453,40.5823,18136.0
2018-05-02 10:25:00,43.93,44.01,43.88,43.89,18651.0,40.5731,40.6469,40.5269,40.5361,18651.0
2018-05-02 10:30:00,43.89,44.11,43.88,44.09,38514.0,40.5361,40.7393,40.5269,40.7208,38514.0
2018-05-02 10:35:00,44.1,44.17,44.1,44.17,16586.0,40.7301,40.7947,40.7301,40.7947,16586.0
2018-05-02 10:40:00,44.19,44.25,44.06,44.07,27032.0,40.8132,40.8686,40.6931,40.7024,27032.0
2018-05-02 10:45:00,44.07,44.3,44.06,44.29,41767.0,40.7024,40.9148,40.6931,40.9055,41767.0
2018-05-02 10:50:00,44.27,44.34,44.19,44.29,21006.0,40.8871,40.9517,40.8132,40.9055,21006.0
2018-05-02 10:55:00,44.29,44.31,44.22,44.27,13354.0,40.9055,40.924,40.8409,40.8871,13354.0
2018-05-02 11:00:00,44.27,44.29,44.18,44.26,17141.0,40.8871,40.9055,40.8039,40.8778,17141.0
2018-05-02 11:05:00,44.25,44.27,44.19,44.19,26261.0,40.8686,40.8871,40.8132,40.8132,26261.0
2018-05-02 11:10:00,44.2,44.32,44.2,44.32,19262.0,40.8224,40.9333,40.8224,40.9333,19262.0
2018-05-02 11:15:00,44.32,44.37,44.27,44.32,42856.0,40.9333,40.9794,40.8871,40.9333,42856.0
2018-05-02 11:20:00,44.3,44.31,44.2,44.24,21154.0,40.9148,40.924,40.8224,40.8594,21154.0
2018-05-02 11:25:00,44.25,44.27,44.23,44.25,22205.0,40.8686,40.8871,40.8501,40.8686,22205.0
2018-05-02 11:30:00,44.25,44.25,44.06,44.06,19245.0,40.8686,40.8686,40.6931,40.6931,19245.0
2018-05-02 11:35:00,44.04,44.09,44.0,44.08,12351.0,40.6746,40.7208,40.6377,40.7116,12351.0
2018-05-02 11:40:00,44.08,44.1,43.99,44.0,17633.0,40.7116,40.7301,40.6285,40.6377,17633.0
2018-05-02 11:45:00,43.99,44.04,43.94,43.98,13970.0,40.6285,40.6746,40.5823,40.6192,13970.0
2018-05-02 11:50:00,43.99,44.0,43.92,43.93,11105.0,40.6285,40.6377,40.5638,40.5731,11105.0
2018-05-02 11:55:00,43.93,43.99,43.92,43.98,14948.0,40.5731,40.6285,40.5638,40.6192,14948.0
2018-05-02 12:00:00,43.99,44.13,43.97,44.07,20632.0,40.6285,40.7578,40.61,40.7024,20632.0
2018-05-02 12:05:00,44.08,44.11,44.08,44.08,8013.0,40.7116,40.7393,40.7116,40.7116,8013.0
2018-05-02 12:10:00,44.08,44.1,44.06,44.06,11577.0,40.7116,40.7301,40.6931,40.6931,11577.0
2018-05-02 12:15:00,44.05,44.15,44.05,44.14,35884.0,40.6839,40.7762,40.6839,40.767,35884.0
2018-05-02 12:20:00,44.14,44.15,44.09,44.11,13139.0,40.767,40.7762,40.7208,40.7393,13139.0
2018-05-02 12:25:00,44.11,44.13,44.05,44.09,48620.0,40.7393,40.7578,40.6839,40.7208,48620.0
2018-05-02 12:30:00,44.09,44.1,44.05,44.06,20378.0,40.7208,40.7301,40.6839,40.6931,20378.0
2018-05-02 12:35:00,44.05,44.15,44.04,44.13,62860.0,40.6839,40.7762,40.6746,40.7578,62860.0
2018-05-02 12:40:00,44.14,44.21,44.13,44.2,23244.0,40.767,40.8317,40.7578,40.8224,23244.0
2018-05-02 12:45:00,44.19,44.21,44.12,44.21,22690.0,40.8132,40.8317,40.7485,40.8317,22690.0
2018-05-02 12:50:00,44.18,44.23,44.15,44.16,25419.0,40.8039,40.8501,40.7762,40.7855,25419.0
2018-05-02 12:55:00,44.16,44.18,44.11,44.16,53876.0,40.7855,40.8039,40.7393,40.7855,53876.0
2018-05-02 13:00:00,44.16,44.2,44.15,44.15,10723.0,40.7855,40.8224,40.7762,40.7762,10723.0
2018-05-02 13:05:00,44.14,44.14,44.06,44.06,12647.0,40.767,40.767,40.6931,40.6931,12647.0
2018-05-02 13:10:00,44.06,44.17,44.05,44.14,14413.0,40.6931,40.7947,40.6839,40.767,14413.0
2018-05-02 13:15:00,44.15,44.17,44.11,44.11,8950.0,40.7762,40.7947,40.7393,40.7393,8950.0
2018-05-02 13:20:00,44.12,44.18,44.12,44.18,14652.0,40.7485,40.8039,40.7485,40.8039,14652.0
2018-05-02 13:25:00,44.17,44.18,44.14,44.14,10073.0,40.7947,40.8039,40.767,40.767,10073.0
2018-05-02 13:30:00,44.15,44.16,44.07,44.07,15992.0,40.7762,40.7855,40.7024,40.7024,15992.0
2018-05-02 13:35:00,44.07,44.12,44.06,44.09,24192.0,40.7024,40.7485,40.6931,40.7208,24192.0
2018-05-02 13:40:00,44.1,44.11,44.06,44.08,10736.0,40.7301,40.7393,40.6931,40.7116,10736.0
2018-05-02 13:45:00,44.08,44.16,44.08,44.14,13977.0,40.7116,40.7855,40.7116,40.767,13977.0
2018-05-02 13:50:00,44.14,44.2,44.13,44.17,11272.0,40.767,40.8224,40.7578,40.7947,11272.0
2018-05-02 13:55:00,44.17,44.17,44.09,44.1,15210.0,40.7947,40.7947,40.7208,40.7301,15210.0
2018-05-02 14:00:00,44.09,44.33,44.08,44.29,29683.0,40.7208,40.9425,40.7116,40.9055,29683.0
2018-05-02 14:05:00,44.28,44.58,44.28,44.53,88603.0,40.8963,41.1734,40.8963,41.1272,88603.0
2018-05-02 14:10:00,44.51,44.54,44.29,44.3,105562.0,41.1087,41.1364,40.9055,40.9148,105562.0
2018-05-02 14:15:00,44.29,44.39,44.1,44.1,51884.0,40.9055,40.9979,40.7301,40.7301,51884.0
2018-05-02 14:20:00,44.1,44.21,44.1,44.12,31922.0,40.7301,40.8317,40.7301,40.7485,31922.0
2018-05-02 14:25:00,44.12,44.21,44.11,44.13,31463.0,40.7485,40.8317,40.7393,40.7578,31463.0
2018-05-02 14:30:00,44.12,44.21,44.11,44.15,35936.0,40.7485,40.8317,40.7393,40.7762,35936.0
2018-05-02 14:35:00,44.14,44.15,44.05,44.05,30190.0,40.767,40.7762,40.6839,40.6839,30190.0
2018-05-02 14:40:00,44.06,44.1,44.01,44.07,32619.0,40.6931,40.7301,40.6469,40.7024,32619.0
2018-05-02 14:45:00,44.07,44.08,44.01,44.04,17127.0,40.7024,40.7116,40.6469,40.6746,17127.0
2018-05-02 14:50:00,44.05,44.08,44.01,44.02,24373.0,40.6839,40.7116,40.6469,40.6562,24373.0
2018-05-02 14:55:00,44.03,44.08,43.99,44.0,23958.0,40.6654,40.7116,40.6285,40.6377,23958.0
2018-05-02 15:00:00,44.01,44.03,43.95,43.98,49459.0,40.6469,40.6654,40.5915,40.6192,49459.0
2018-05-02 15:05:00,43.99,44.03,43.97,44.03,16409.0,40.6285,40.6654,40.61,40.6654,16409.0
2018-05-02 15:10:00,44.03,44.03,43.91,43.95,28303.0,40.6654,40.6654,40.5546,40.5915,28303.0
2018-05-02 15:15:00,43.95,43.99,43.91,43.98,37027.0,40.5915,40.6285,40.5546,40.6192,37027.0
2018-05-02 15:20:00,43.97,44.0,43.79,43.8,84730.0,40.61,40.6377,40.4438,40.453,84730.0
2018-05-02 15:25:00,43.81,43.9,43.78,43.79,96890.0,40.4622,40.5453,40.4345,40.4438,96890.0
2018-05-02 15:30:00,43.79,43.84,43.73,43.8,98481.0,40.4438,40.4899,40.3883,40.453,98481.0
2018-05-02 15:35:00,43.8,43.82,43.72,43.77,76458.0,40.453,40.4715,40.3791,40.4253,76458.0
2018-05-02 15:40:00,43.76,43.76,43.6,43.61,129468.0,40.416,40.416,40.2683,40.2775,129468.0
2018-05-02 15:45:00,43.6,43.67,43.52,43.54,206675.0,40.2683,40.3329,40.1944,40.2129,206675.0
2018-05-02 15:50:00,43.53,43.62,43.51,43.61,143052.0,40.2036,40.2867,40.1851,40.2775,143052.0
2018-05-02 15:55:00,43.6,43.65,43.59,43.61,202678.0,40.2683,40.3144,40.259,40.2775,202678.0
2018-05-03 09:30:00,43.74,43.89,43.59,43.59,107966.0,40.3976,40.5361,40.259,40.259,107966.0
2018-05-03 09:35:00,43.62,43.98,43.62,43.95,61603.0,40.2867,40.6192,40.2867,40.5915,61603.0
2018-05-03 09:40:00,43.97,43.97,43.48,43.51,39257.0,40.61,40.61,40.1574,40.1851,39257.0
2018-05-03 09:45:00,43.51,43.79,43.51,43.77,40366.0,40.1851,40.4438,40.1851,40.4253,40366.0
2018-05-03 09:50:00,43.78,43.84,43.69,43.73,57900.0,40.4345,40.4899,40.3514,40.3883,57900.0
2018-05-03 09:55:00,43.73,43.93,43.72,43.92,96555.0,40.3883,40.5731,40.3791,40.5638,96555.0
2018-05-03 10:00:00,43.9,43.92,43.72,43.77,79747.0,40.5453,40.5638,40.3791,40.4253,79747.0
2018-05-03 10:05:00,43.76,43.76,43.57,43.69,41974.0,40.416,40.416,40.2406,40.3514,41974.0
2018-05-03 10:10:00,43.69,43.73,43.5,43.52,122509.0,40.3514,40.3883,40.1759,40.1944,122509.0
2018-05-03 10:15:00,43.52,43.58,43.46,43.47,89229.0,40.1944,40.2498,40.139,40.1482,89229.0
2018-05-03 10:20:00,43.47,43.47,43.18,43.25,112523.0,40.1482,40.1482,39.8804,39.945,112523.0
2018-05-03 10:25:00,43.26,43.37,43.24,43.31,57683.0,39.9543,40.0558,39.9358,40.0004,57683.0
2018-05-03 10:30:00,43.3,43.3,43.1,43.12,69363.0,39.9912,39.9912,39.8065,39.825,69363.0
2018-05-03 10:35:00,43.14,43.18,43.05,43.13,35742.0,39.8434,39.8804,39.7603,39.8342,35742.0
2018-05-03 10:40:00,43.12,43.29,43.06,43.23,52140.0,39.825,39.982,39.7695,39.9265,52140.0
2018-05-03 10:45:00,43.24,43.42,43.23,43.36,31446.0,39.9358,40.102,39.9265,40.0466,31446.0
2018-05-03 10:50:00,43.33,43.4,43.25,43.35,112066.0,40.0189,40.0836,39.945,40.0374,112066.0
2018-05-03 10:55:00,43.34,43.34,43.19,43.32,41352.0,40.0281,40.0281,39.8896,40.0097,41352.0
2018-05-03 11:00:00,43.33,43.39,43.19,43.2,23558.0,40.0189,40.0743,39.8896,39.8988,23558.0
2018-05-03 11:05:00,43.2,43.26,43.16,43.25,53422.0,39.8988,39.9543,39.8619,39.945,53422.0
2018-05-03 11:10:00,43.25,43.51,43.23,43.51,30874.0,39.945,40.1851,39.9265,40.1851,30874.0
2018-05-03 11:15:00,43.5,43.59,43.39,43.47,66235.0,40.1759,40.259,40.0743,40.1482,66235.0
2018-05-03 11:20:00,43.48,43.5,43.41,43.42,33031.0,40.1574,40.1759,40.0928,40.102,33031.0
2018-05-03 11:25:00,43.42,43.54,43.34,43.35,42899.0,40.102,40.2129,40.0281,40.0374,42899.0
2018-05-03 11:30:00,43.36,43.4,43.29,43.37,44235.0,40.0466,40.0836,39.982,40.0558,44235.0
2018-05-03 11:35:00,43.37,43.45,43.36,43.42,33834.0,40.0558,40.1297,40.0466,40.102,33834.0
2018-05-03 11:40:00,43.43,43.49,43.41,43.46,61609.0,40.1113,40.1667,40.0928,40.139,61609.0
2018-05-03 11:45:00,43.45,43.65,43.44,43.59,60622.0,40.1297,40.3144,40.1205,40.259,60622.0
2018-05-03 11:50:00,43.58,43.62,43.49,43.51,22621.0,40.2498,40.2867,40.1667,40.1851,22621.0
2018-05-03 11:55:00,43.5,43.59,43.47,43.59,59142.0,40.1759,40.259,40.1482,40.259,59142.0
2018-05-03 12:00:00,43.6,43.78,43.59,43.75,61515.0,40.2683,40.4345,40.259,40.4068,61515.0
2018-05-03 12:05:00,43.78,43.92,43.72,43.74,69322.0,40.4345,40.5638,40.3791,40.3976,69322.0
2018-05-03 12:10:00,43.73,43.78,43.67,43.74,52424.0,40.3883,40.4345,40.3329,40.3976,52424.0
2018-05-03 12:15:00,43.74,43.75,43.64,43.65,27630.0,40.3976,40.4068,40.3052,40.3144,27630.0
2018-05-03 12:20:00,43.65,43.69,43.55,43.55,18222.0,40.3144,40.3514,40.2221,40.2221,18222.0
2018-05-03 12:25:00,43.55,43.56,43.49,43.52,15815.0,40.2221,40.2313,40.1667,40.1944,15815.0
2018-05-03 12:30:00,43.52,43.61,43.52,43.6,22747.0,40.1944,40.2775,40.1944,40.2683,22747.0
2018-05-03 12:35:00,43.59,43.75,43.59,43.69,17788.0,40.259,40.4068,40.259,40.3514,17788.0
2018-05-03 12:40:00,43.69,43.79,43.68,43.77,16529.0,40.3514,40.4438,40.3422,40.4253,16529.0
2018-05-03 12:45:00,43.77,43.88,43.77,43.87,34227.0,40.4253,40.5269,40.4253,40.5176,34227.0
2018-05-03 12:50:00,43.87,44.0,43.85,43.97,47815.0,40.5176,40.6377,40.4992,40.61,47815.0
2018-05-03 12:55:00,43.97,44.07,43.95,44.05,37325.0,40.61,40.7024,40.5915,40.6839,37325.0
2018-05-03 13:00:00,44.07,44.07,43.89,43.91,29601.0,40.7024,40.7024,40.5361,40.5546,29601.0
2018-05-03 13:05:00,43.91,43.92,43.83,43.84,15198.0,40.5546,40.5638,40.4807,40.4899,15198.0
2018-05-03 13:10:00,43.83,43.9,43.82,43.88,10853.0,40.4807,40.5453,40.4715,40.5269,10853.0
2018-05-03 13:15:00,43.87,43.99,43.87,43.99,27272.0,40.5176,40.6285,40.5176,40.6285,27272.0
2018-05-03 13:20:00,43.97,44.01,43.96,43.96,22408.0,40.61,40.6469,40.6008,40.6008,22408.0
2018-05-03 13:25:00,43.98,43.98,43.91,43.98,15408.0,40.6192,40.6192,40.5546,40.6192,15408.0
2018-05-03 13:30:00,43.98,44.16,43.97,44.14,58208.0,40.6192,40.7855,40.61,40.767,58208.0
2018-05-03 13:35:00,44.15,44.24,44.15,44.18,25270.0,40.7762,40.8594,40.7762,40.8039,25270.0
2018-05-03 13:40:00,44.18,44.25,44.16,44.21,30564.0,40.8039,40.8686,40.7855,40.8317,30564.0
2018-05-03 13:45:00,44.21,44.26,44.09,44.12,83020.0,40.8317,40.8778,40.7208,40.7485,83020.0
2018-05-03 13:50:00,44.1,44.13,44.06,44.12,28898.0,40.7301,40.7578,40.6931,40.7485,28898.0
2018-05-03 13:55:00,44.11,44.2,44.1,44.14,29060.0,40.7393,40.8224,40.7301,40.767,29060.0
2018-05-03 14:00:00,44.14,44.2,44.1,44.16,30176.0,40.767,40.8224,40.7301,40.7855,30176.0
2018-05-03 14:05:00,44.15,44.18,44.14,44.16,42316.0,40.7762,40.8039,40.767,40.7855,42316.0
2018-05-03 14:10:00,44.15,44.19,44.12,44.18,33934.0,40.7762,40.8132,40.7485,40.8039,33934.0
2018-05-03 14:15:00,44.18,44.21,44.17,44.19,22907.0,40.8039,40.8317,40.7947,40.8132,22907.0
2018-05-03 14:20:00,44.19,44.19,44.07,44.09,18472.0,40.8132,40.8132,40.7024,40.7208,18472.0
2018-05-03 14:25:00,44.08,44.14,44.0,44.14,20524.0,40.7116,40.767,40.6377,40.767,20524.0
2018-05-03 14:30:00,44.14,44.24,44.13,44.23,19477.0,40.767,40.8594,40.7578,40.8501,19477.0
2018-05-03 14:35:00,44.24,44.31,44.21,44.27,18241.0,40.8594,40.924,40.8317,40.8871,18241.0
2018-05-03 14:40:00,44.27,44.28,44.18,44.19,27636.0,40.8871,40.8963,40.8039,40.8132,27636.0
2018-05-03 14:45:00,44.18,44.22,44.14,44.18,86161.0,40.8039,40.8409,40.767,40.8039,86161.0
2018-05-03 14:50:00,44.18,44.21,44.15,44.19,71660.0,40.8039,40.8317,40.7762,40.8132,71660.0
2018-05-03 14:55:00,44.17,44.25,44.17,44.24,32157.0,40.7947,40.8686,40.7947,40.8594,32157.0
2018-05-03 15:00:00,44.24,44.32,44.24,44.28,36224.0,40.8594,40.9333,40.8594,40.8963,36224.0
2018-05-03 15:05:00,44.27,44.39,44.26,44.32,51343.0,40.8871,40.9979,40.8778,40.9333,51343.0
2018-05-03 15:10:00,44.33,44.42,44.28,44.41,52388.0,40.9425,41.0256,40.8963,41.0164,52388.0
2018-05-03 15:15:00,44.41,44.56,44.41,44.52,61049.0,41.0164,41.1549,41.0164,41.118,61049.0
2018-05-03 15:20:00,44.52,44.52,44.38,44.44,51872.0,41.118,41.118,40.9887,41.0441,51872.0
2018-05-03 15:25:00,44.43,44.45,44.39,44.45,47366.0,41.0348,41.0533,40.9979,41.0533,47366.0
2018-05-03 15:30:00,44.45,44.54,44.44,44.54,71773.0,41.0533,41.1364,41.0441,41.1364,71773.0
2018-05-03 15:35:00,44.55,44.57,44.38,44.39,65818.0,41.1457,41.1641,40.9887,40.9979,65818.0
2018-05-03 15:40:00,44.4,44.43,44.35,44.37,111500.0,41.0071,41.0348,40.961,40.9794,111500.0
2018-05-03 15:45:00,44.36,44.41,44.35,44.37,73074.0,40.9702,41.0164,40.961,40.9794,73074.0
2018-05-03 15:50:00,44.36,44.39,44.28,44.3,119778.0,40.9702,40.9979,40.8963,40.9148,119778.0
2018-05-03 15:55:00,44.3,44.41,44.27,44.37,233983.0,40.9148,41.0164,40.8871,40.9794,233983.0
2018-05-04 09:30:00,44.15,44.16,43.78,43.95,27871.0,40.7762,40.7855,40.4345,40.5915,27871.0
2018-05-04 09:35:00,43.97,44.12,43.9,44.04,22060.0,40.61,40.7485,40.5453,40.6746,22060.0
2018-05-04 09:40:00,44.0,44.16,43.96,44.14,9359.0,40.6377,40.7855,40.6008,40.767,9359.0
2018-05-04 09:45:00,44.16,44.25,44.13,44.19,18596.0,40.7855,40.8686,40.7578,40.8132,18596.0
2018-05-04 09:50:00,44.16,44.23,44.09,44.2,29212.0,40.7855,40.8501,40.7208,40.8224,29212.0
2018-05-04 09:55:00,44.18,44.28,44.16,44.22,34040.0,40.8039,40.8963,40.7855,40.8409,34040.0
2018-05-04 10:00:00,44.23,44.25,44.12,44.22,17949.0,40.8501,40.8686,40.7485,40.8409,17949.0
2018-05-04 10:05:00,44.2,44.29,44.17,44.27,57133.0,40.8224,40.9055,40.7947,40.8871,57133.0
2018-05-04 10:10:00,44.27,44.36,44.26,44.33,90398.0,40.8871,40.9702,40.8778,40.9425,90398.0
2018-05-04 10:15:00,44.34,44.39,44.27,44.31,41757.0,40.9517,40.9979,40.8871,40.924,41757.0
2018-05-04 10:20:00,44.31,44.4,44.28,44.34,22019.0,40.924,41.0071,40.8963,40.9517,22019.0
2018-05-04 10:25:00,44.33,44.47,44.33,44.45,12192.0,40.9425,41.0718,40.9425,41.0533,12192.0
2018-05-04 10:30:00,44.42,44.43,44.35,44.42,10347.0,41.0256,41.0348,40.961,41.0256,10347.0
2018-05-04 10:35:00,44.42,44.42,44.3,44.31,9310.0,41.0256,41.0256,40.9148,40.924,9310.0
2018-05-04 10:40:00,44.33,44.42,44.32,44.41,13645.0,40.9425,41.0256,40.9333,41.0164,13645.0
2018-05-04 10:45:00,44.41,44.46,44.32,44.32,13454.0,41.0164,41.0626,40.9333,40.9333,13454.0
2018-05-04 10:50:00,44.33,44.38,44.33,44.36,7056.0,40.9425,40.9887,40.9425,40.9702,7056.0
2018-05-04 10:55:00,44.35,44.42,44.34,44.36,8790.0,40.961,41.0256,40.9517,40.9702,8790.0
2018-05-04 11:00:00,44.37,44.4,44.27,44.27,10564.0,40.9794,41.0071,40.8871,40.8871,10564.0
2018-05-04 11:05:00,44.28,44.36,44.26,44.34,9270.0,40.8963,40.9702,40.8778,40.9517,9270.0
2018-05-04 11:10:00,44.36,44.4,44.27,44.27,11027.0,40.9702,41.0071,40.8871,40.8871,11027.0
2018-05-04 11:15:00,44.27,44.36,44.27,44.36,12138.0,40.8871,40.9702,40.8871,40.9702,12138.0
2018-05-04 11:20:00,44.35,44.36,44.31,44.36,47067.0,40.961,40.9702,40.924,40.9702,47067.0
2018-05-04 11:25:00,44.34,44.38,44.31,44.36,21129.0,40.9517,40.9887,40.924,40.9702,21129.0
2018-05-04 11:30:00,44.36,44.41,44.31,44.41,22839.0,40.9702,41.0164,40.924,41.0164,22839.0
2018-05-04 11:35:00,44.4,44.48,44.39,44.44,13427.0,41.0071,41.081,40.9979,41.0441,13427.0
2018-05-04 11:40:00,44.43,44.46,44.4,44.44,6500.0,41.0348,41.0626,41.0071,41.0441,6500.0
2018-05-04 11:45:00,44.44,44.44,44.35,44.37,15014.0,41.0441,41.0441,40.961,40.9794,15014.0
2018-05-04 11:50:00,44.37,44.4,44.35,44.37,7288.0,40.9794,41.0071,40.961,40.9794,7288.0
2018-05-04 11:55:00,44.36,44.44,44.34,44.43,8640.0,40.9702,41.0441,40.9517,41.0348,8640.0
2018-05-04 12:00:00,44.43,44.43,44.37,44.39,6239.0,41.0348,41.0348,40.9794,40.9979,6239.0
2018-05-04 12:05:00,44.4,44.43,44.38,44.4,13650.0,41.0071,41.0348,40.9887,41.0071,13650.0
2018-05-04 12:10:00,44.39,44.45,44.38,44.42,9530.0,40.9979,41.0533,40.9887,41.0256,9530.0
2018-05-04 12:15:00,44.43,44.47,44.4,44.47,9599.0,41.0348,41.0718,41.0071,41.0718,9599.0
2018-05-04 12:20:00,44.46,44.55,44.43,44.54,6244.0,41.0626,41.1457,41.0348,41.1364,6244.0
2018-05-04 12:25:00,44.54,44.54,44.47,44.51,10991.0,41.1364,41.1364,41.0718,41.1087,10991.0
2018-05-04 12:30:00,44.52,44.59,44.49,44.56,10535.0,41.118,41.1826,41.0903,41.1549,10535.0
2018-05-04 12:35:00,44.55,44.57,44.49,44.54,25226.0,41.1457,41.1641,41.0903,41.1364,25226.0
2018-05-04 12:40:00,44.54,44.57,44.53,44.55,11976.0,41.1364,41.1641,41.1272,41.1457,11976.0
2018-05-04 12:45:00,44.53,44.53,44.47,44.47,6874.0,41.1272,41.1272,41.0718,41.0718,6874.0
2018-05-04 12:50:00,44.49,44.5,44.43,44.44,12741.0,41.0903,41.0995,41.0348,41.0441,12741.0
2018-05-04 12:55:00,44.45,44.5,44.44,44.5,9900.0,41.0533,41.0995,41.0441,41.0995,9900.0
2018-05-04 13:00:00,44.5,44.54,44.49,44.53,26477.0,41.0995,41.1364,41.0903,41.1272,26477.0
2018-05-04 13:05:00,44.53,44.56,44.5,44.56,9199.0,41.1272,41.1549,41.0995,41.1549,9199.0
2018-05-04 13:10:00,44.57,44.61,44.55,44.59,13149.0,41.1641,41.2011,41.1457,41.1826,13149.0
2018-05-04 13:15:00,44.59,44.63,44.58,44.59,20475.0,41.1826,41.2196,41.1734,41.1826,20475.0
2018-05-04 13:20:00,44.6,44.63,44.57,44.61,7576.0,41.1919,41.2196,41.1641,41.2011,7576.0
2018-05-04 13:25:00,44.61,44.62,44.57,44.57,5682.0,41.2011,41.2103,41.1641,41.1641,5682.0
2018-05-04 13:30:00,44.56,44.58,44.54,44.55,17414.0,41.1549,41.1734,41.1364,41.1457,17414.0
2018-05-04 13:35:00,44.55,44.58,44.54,44.58,6057.0,41.1457,41.1734,41.1364,41.1734,6057.0
2018-05-04 13:40:00,44.59,44.62,44.59,44.6,8151.0,41.1826,41.2103,41.1826,41.1919,8151.0
2018-05-04 13:45:00,44.6,44.61,44.55,44.57,8100.0,41.1919,41.2011,41.1457,41.1641,8100.0
2018-05-04 13:50:00,44.59,44.62,44.57,44.58,6653.0,41.1826,41.2103,41.1641,41.1734,6653.0
2018-05-04 13:55:00,44.58,44.63,44.58,44.62,8011.0,41.1734,41.2196,41.1734,41.2103,8011.0
2018-05-04 14:00:00,44.62,44.72,44.62,44.66,10101.0,41.2103,41.3027,41.2103,41.2473,10101.0
2018-05-04 14:05:00,44.66,44.72,44.66,44.68,13125.0,41.2473,41.3027,41.2473,41.2657,13125.0
2018-05-04 14:10:00,44.69,44.73,44.68,44.72,12651.0,41.275,41.3119,41.2657,41.3027,12651.0
2018-05-04 14:15:00,44.74,44.79,44.71,44.77,35503.0,41.3212,41.3673,41.2934,41.3489,35503.0
2018-05-04 14:20:00,44.77,44.83,44.77,44.79,16789.0,41.3489,41.4043,41.3489,41.3673,16789.0
2018-05-04 14:25:00,44.78,44.81,44.75,44.77,14621.0,41.3581,41.3858,41.3304,41.3489,14621.0
2018-05-04 14:30:00,44.8,44.8,44.72,44.73,14277.0,41.3766,41.3766,41.3027,41.3119,14277.0
2018-05-04 14:35:00,44.73,44.75,44.68,44.69,28040.0,41.3119,41.3304,41.2657,41.275,28040.0
2018-05-04 14:40:00,44.7,44.78,44.7,44.77,21365.0,41.2842,41.3581,41.2842,41.3489,21365.0
2018-05-04 14:45:00,44.77,44.83,44.77,44.83,37548.0,41.3489,41.4043,41.3489,41.4043,37548.0
2018-05-04 14:50:00,44.83,44.88,44.83,44.87,61222.0,41.4043,41.4505,41.4043,41.4412,61222.0
2018-05-04 14:55:00,44.86,44.89,44.82,44.83,50793.0,41.432,41.4597,41.395,41.4043,50793.0
2018-05-04 15:00:00,44.83,44.85,44.8,44.81,26335.0,41.4043,41.4228,41.3766,41.3858,26335.0
2018-05-04 15:05:00,44.82,44.82,44.74,44.76,10323.0,41.395,41.395,41.3212,41.3396,10323.0
2018-05-04 15:10:00,44.76,44.81,44.75,44.8,22696.0,41.3396,41.3858,41.3304,41.3766,22696.0
2018-05-04 15:15:00,44.8,44.81,44.77,44.79,16247.0,41.3766,41.3858,41.3489,41.3673,16247.0
2018-05-04 15:20:00,44.78,44.79,44.72,44.74,21215.0,41.3581,41.3673,41.3027,41.3212,21215.0
2018-05-04 15:25:00,44.74,44.75,44.69,44.71,19233.0,41.3212,41.3304,41.275,41.2934,19233.0
2018-05-04 15:30:00,44.72,44.73,44.69,44.72,21568.0,41.3027,41.3119,41.275,41.3027,21568.0
2018-05-04 15:35:00,44.72,44.73,44.65,44.65,28899.0,41.3027,41.3119,41.238,41.238,28899.0
2018-05-04 15:40:00,44.66,44.7,44.65,44.7,43312.0,41.2473,41.2842,41.238,41.2842,43312.0
2018-05-04 15:45:00,44.7,44.7,44.62,44.64,62497.0,41.2842,41.2842,41.2103,41.2288,62497.0
2018-05-04 15:50:00,44.64,44.65,44.59,44.65,58308.0,41.2288,41.238,41.1826,41.238,58308.0
2018-05-04 15:55:00,44.64,44.71,44.62,44.71,188894.0,41.2288,41.2934,41.2103,41.2934,188894.0
2018-05-07 09:30:00,44.9,44.98,44.74,44.96,44104.0,41.4689,41.5428,41.3212,41.5243,44104.0
2018-05-07 09:35:00,44.96,45.03,44.83,44.84,39454.0,41.5243,41.589,41.4043,41.4135,39454.0
2018-05-07 09:40:00,44.83,44.9,44.75,44.85,30293.0,41.4043,41.4689,41.3304,41.4228,30293.0
2018-05-07 09:45:00,44.83,44.94,44.83,44.83,34049.0,41.4043,41.5059,41.4043,41.4043,34049.0
2018-05-07 09:50:00,44.82,45.05,44.8,44.94,39664.0,41.395,41.6075,41.3766,41.5059,39664.0
2018-05-07 09:55:00,44.94,45.07,44.9,45.06,40226.0,41.5059,41.6259,41.4689,41.6167,40226.0
2018-05-07 10:00:00,45.06,45.21,45.06,45.16,33812.0,41.6167,41.7552,41.6167,41.7091,33812.0
2018-05-07 10:05:00,45.16,45.2,45.06,45.06,34101.0,41.7091,41.746,41.6167,41.6167,34101.0
2018-05-07 10:10:00,45.05,45.13,44.96,44.96,44603.0,41.6075,41.6814,41.5243,41.5243,44603.0
2018-05-07 10:15:00,44.98,45.13,44.98,45.01,28317.0,41.5428,41.6814,41.5428,41.5705,28317.0
2018-05-07 10:20:00,45.01,45.01,44.92,44.97,27096.0,41.5705,41.5705,41.4874,41.5336,27096.0
2018-05-07 10:25:00,44.97,44.98,44.84,44.86,62416.0,41.5336,41.5428,41.4135,41.432,62416.0
2018-05-07 10:30:00,44.86,44.87,44.72,44.81,33927.0,41.432,41.4412,41.3027,41.3858,33927.0
2018-05-07 10:35:00,44.83,44.83,44.62,44.68,19242.0,41.4043,41.4043,41.2103,41.2657,19242.0
2018-05-07 10:40:00,44.69,44.8,44.65,44.78,26850.0,41.275,41.3766,41.238,41.3581,26850.0
2018-05-07 10:45:00,44.79,44.81,44.74,44.76,18600.0,41.3673,41.3858,41.3212,41.3396,18600.0
2018-05-07 10:50:00,44.75,44.8,44.73,44.78,24521.0,41.3304,41.3766,41.3119,41.3581,24521.0
2018-05-07 10:55:00,44.77,44.84,44.76,44.83,17432.0,41.3489,41.4135,41.3396,41.4043,17432.0
2018-05-07 11:00:00,44.82,44.88,44.8,44.84,15170.0,41.395,41.4505,41.3766,41.4135,15170.0
2018-05-07 11:05:00,44.84,44.89,44.79,44.89,20961.0,41.4135,41.4597,41.3673,41.4597,20961.0
2018-05-07 11:10:00,44.88,44.98,44.88,44.97,14429.0,41.4505,41.5428,41.4505,41.5336,14429.0
2018-05-07 11:15:00,44.97,45.0,44.9,44.98,15047.0,41.5336,41.5613,41.4689,41.5428,15047.0
2018-05-07 11:20:00,44.97,45.01,44.91,44.97,12559.0,41.5336,41.5705,41.4782,41.5336,12559.0
2018-05-07 11:25:00,44.97,45.02,44.94,44.96,45263.0,41.5336,41.5798,41.5059,41.5243,45263.0
2018-05-07 11:30:00,44.94,44.94,44.9,44.94,9260.0,41.5059,41.5059,41.4689,41.5059,9260.0
2018-05-07 11:35:00,44.93,44.96,44.92,44.94,9582.0,41.4966,41.5243,41.4874,41.5059,9582.0
2018-05-07 11:40:00,44.94,44.94,44.91,44.92,16253.0,41.5059,41.5059,41.4782,41.4874,16253.0
2018-05-07 11:45:00,44.92,44.95,44.9,44.92,11952.0,41.4874,41.5151,41.4689,41.4874,11952.0
2018-05-07 11:50:00,44.92,44.93,44.88,44.9,13421.0,41.4874,41.4966,41.4505,41.4689,13421.0
2018-05-07 11:55:00,44.9,44.9,44.83,44.85,17687.0,41.4689,41.4689,41.4043,41.4228,17687.0
2018-05-07 12:00:00,44.85,44.85,44.81,44.82,18445.0,41.4228,41.4228,41.3858,41.395,18445.0
2018-05-07 12:05:00,44.81,44.83,44.78,44.81,17871.0,41.3858,41.4043,41.3581,41.3858,17871.0
2018-05-07 12:10:00,44.8,44.88,44.8,44.84,14972.0,41.3766,41.4505,41.3766,41.4135,14972.0
2018-05-07 12:15:00,44.85,44.86,44.81,44.83,9414.0,41.4228,41.432,41.3858,41.4043,9414.0
2018-05-07 12:20:00,44.84,44.86,44.73,44.74,17656.0,41.4135,41.432,41.3119,41.3212,17656.0
2018-05-07 12:25:00,44.75,44.76,44.7,44.71,14044.0,41.3304,41.3396,41.2842,41.2934,14044.0
2018-05-07 12:30:00,44.71,44.72,44.69,44.71,12833.0,41.2934,41.3027,41.275,41.2934,12833.0
2018-05-07 12:35:00,44.72,44.79,44.72,44.78,9992.0,41.3027,41.3673,41.3027,41.3581,9992.0
2018-05-07 12:40:00,44.78,44.78,44.74,44.74,13137.0,41.3581,41.3581,41.3212,41.3212,13137.0
2018-05-07 12:45:00,44.75,44.76,44.71,44.74,11109.0,41.3304,41.3396,41.2934,41.3212,11109.0
2018-05-07 12:50:00,44.73,44.74,44.7,44.72,12377.0,41.3119,41.3212,41.2842,41.3027,12377.0
2018-05-07 12:55:00,44.72,44.75,44.69,44.73,13516.0,41.3027,41.3304,41.275,41.3119,13516.0
2018-05-07 13:00:00,44.72,44.77,44.72,44.75,10969.0,41.3027,41.3489,41.3027,41.3304,10969.0
2018-05-07 13:05:00,44.75,44.75,44.67,44.69,16656.0,41.3304,41.3304,41.2565,41.275,16656.0
2018-05-07 13:10:00,44.7,44.75,44.69,44.73,20593.0,41.2842,41.3304,41.275,41.3119,20593.0
2018-05-07 13:15:00,44.73,44.75,44.7,44.74,14192.0,41.3119,41.3304,41.2842,41.3212,14192.0
2018-05-07 13:20:00,44.75,44.79,44.72,44.74,12231.0,41.3304,41.3673,41.3027,41.3212,12231.0
2018-05-07 13:25:00,44.73,44.75,44.73,44.73,10457.0,41.3119,41.3304,41.3119,41.3119,10457.0
2018-05-07 13:30:00,44.73,44.78,44.71,44.76,39679.0,41.3119,41.3581,41.2934,41.3396,39679.0
2018-05-07 13:35:00,44.76,44.77,44.71,44.76,24490.0,41.3396,41.3489,41.2934,41.3396,24490.0
2018-05-07 13:40:00,44.76,44.81,44.76,44.81,18719.0,41.3396,41.3858,41.3396,41.3858,18719.0
2018-05-07 13:45:00,44.8,44.84,44.76,44.76,21465.0,41.3766,41.4135,41.3396,41.3396,21465.0
2018-05-07 13:50:00,44.77,44.92,44.73,44.92,39771.0,41.3489,41.4874,41.3119,41.4874,39771.0
2018-05-07 13:55:00,44.91,44.98,44.83,44.84,36884.0,41.4782,41.5428,41.4043,41.4135,36884.0
2018-05-07 14:00:00,44.84,44.84,44.77,44.82,14210.0,41.4135,41.4135,41.3489,41.395,14210.0
2018-05-07 14:05:00,44.82,44.86,44.81,44.83,15911.0,41.395,41.432,41.3858,41.4043,15911.0
2018-05-07 14:10:00,44.83,44.86,44.8,44.84,32335.0,41.4043,41.432,41.3766,41.4135,32335.0
2018-05-07 14:15:00,44.83,44.87,44.83,44.87,14414.0,41.4043,41.4412,41.4043,41.4412,14414.0
2018-05-07 14:20:00,44.88,45.01,44.87,44.97,113824.0,41.4505,41.5705,41.4412,41.5336,113824.0
2018-05-07 14:25:00,44.96,44.99,44.93,44.93,15494.0,41.5243,41.5521,41.4966,41.4966,15494.0
2018-05-07 14:30:00,44.94,45.0,44.91,44.98,24261.0,41.5059,41.5613,41.4782,41.5428,24261.0
2018-05-07 14:35:00,44.98,44.99,44.93,44.95,24424.0,41.5428,41.5521,41.4966,41.5151,24424.0
2018-05-07 14:40:00,44.95,44.99,44.9,44.93,35416.0,41.5151,41.5521,41.4689,41.4966,35416.0
2018-05-07 14:45:00,44.92,44.96,44.9,44.91,28878.0,41.4874,41.5243,41.4689,41.4782,28878.0
2018-05-07 14:50:00,44.9,44.91,44.85,44.91,21269.0,41.4689,41.4782,41.4228,41.4782,21269.0
2018-05-07 14:55:00,44.91,44.92,44.86,44.87,14164.0,41.4782,41.4874,41.432,41.4412,14164.0
2018-05-07 15:00:00,44.86,44.93,44.86,44.93,36909.0,41.432,41.4966,41.432,41.4966,36909.0
2018-05-07 15:05:00,44.94,44.97,44.92,44.97,21086.0,41.5059,41.5336,41.4874,41.5336,21086.0
2018-05-07 15:10:00,44.97,44.98,44.82,44.83,37893.0,41.5336,41.5428,41.395,41.4043,37893.0
2018-05-07 15:15:00,44.84,44.87,44.79,44.82,28707.0,41.4135,41.4412,41.3673,41.395,28707.0
2018-05-07 15:20:00,44.83,44.85,44.78,44.81,26295.0,41.4043,41.4228,41.3581,41.3858,26295.0
2018-05-07 15:25:00,44.81,44.88,44.8,44.88,25586.0,41.3858,41.4505,41.3766,41.4505,25586.0
2018-05-07 15:30:00,44.88,44.94,44.87,44.93,39985.0,41.4505,41.5059,41.4412,41.4966,39985.0
2018-05-07 15:35:00,44.94,44.96,44.9,44.92,41123.0,41.5059,41.5243,41.4689,41.4874,41123.0
2018-05-07 15:40:00,44.91,44.94,44.88,44.93,51962.0,41.4782,41.5059,41.4505,41.4966,51962.0
2018-05-07 15:45:00,44.94,44.95,44.88,44.94,63112.0,41.5059,41.5151,41.4505,41.5059,63112.0
2018-05-07 15:50:00,44.94,44.96,44.92,44.95,86696.0,41.5059,41.5243,41.4874,41.5151,86696.0
2018-05-07 15:55:00,44.96,45.0,44.96,44.98,184471.0,41.5243,41.5613,41.5243,41.5428,184471.0
2018-05-08 09:30:00,44.92,45.19,44.77,45.17,48760.0,41.4874,41.7368,41.3489,41.7183,48760.0
2018-05-08 09:35:00,45.18,45.21,45.01,45.03,17504.0,41.7275,41.7552,41.5705,41.589,17504.0
2018-05-08 09:40:00,45.04,45.11,44.94,44.98,20089.0,41.5982,41.6629,41.5059,41.5428,20089.0
2018-05-08 09:45:00,44.96,45.03,44.89,44.89,15530.0,41.5243,41.589,41.4597,41.4597,15530.0
2018-05-08 09:50:00,44.9,45.15,44.9,45.05,23498.0,41.4689,41.6998,41.4689,41.6075,23498.0
2018-05-08 09:55:00,45.05,45.1,44.97,45.09,10935.0,41.6075,41.6536,41.5336,41.6444,10935.0
2018-05-08 10:00:00,45.09,45.11,44.96,45.04,28111.0,41.6444,41.6629,41.5243,41.5982,28111.0
2018-05-08 10:05:00,45.04,45.22,45.02,45.19,26447.0,41.5982,41.7645,41.5798,41.7368,26447.0
2018-05-08 10:10:00,45.19,45.24,45.09,45.12,19095.0,41.7368,41.7829,41.6444,41.6721,19095.0
2018-05-08 10:15:00,45.13,45.16,45.1,45.15,13387.0,41.6814,41.7091,41.6536,41.6998,13387.0
2018-05-08 10:20:00,45.15,45.21,45.09,45.12,59862.0,41.6998,41.7552,41.6444,41.6721,59862.0
2018-05-08 10:25:00,45.11,45.26,45.11,45.26,17133.0,41.6629,41.8014,41.6629,41.8014,17133.0
2018-05-08 10:30:00,45.26,45.28,45.2,45.28,13582.0,41.8014,41.8199,41.746,41.8199,13582.0
2018-05-08 10:35:00,45.28,45.29,45.17,45.17,14110.0,41.8199,41.8291,41.7183,41.7183,14110.0
2018-05-08 10:40:00,45.19,45.27,45.17,45.17,15372.0,41.7368,41.8107,41.7183,41.7183,15372.0
2018-05-08 10:45:00,45.16,45.16,45.03,45.05,13170.0,41.7091,41.7091,41.589,41.6075,13170.0
2018-05-08 10:50:00,45.04,45.14,45.03,45.1,12169.0,41.5982,41.6906,41.589,41.6536,12169.0
2018-05-08 10:55:00,45.1,45.11,45.03,45.05,10378.0,41.6536,41.6629,41.589,41.6075,10378.0
2018-05-08 11:00:00,45.03,45.07,44.99,45.0,9785.0,41.589,41.6259,41.5521,41.5613,9785.0
2018-05-08 11:05:00,45.0,45.03,44.91,44.92,18877.0,41.5613,41.589,41.4782,41.4874,18877.0
2018-05-08 11:10:00,44.93,44.98,44.86,44.9,23769.0,41.4966,41.5428,41.432,41.4689,23769.0
2018-05-08 11:15:00,44.91,45.03,44.89,45.0,12846.0,41.4782,41.589,41.4597,41.5613,12846.0
2018-05-08 11:20:00,45.0,45.08,44.94,44.95,14779.0,41.5613,41.6352,41.5059,41.5151,14779.0
2018-05-08 11:25:00,44.95,45.01,44.91,45.0,9486.0,41.5151,41.5705,41.4782,41.5613,9486.0
2018-05-08 11:30:00,45.0,45.01,44.89,44.92,16725.0,41.5613,41.5705,41.4597,41.4874,16725.0
2018-05-08 11:35:00,44.92,44.97,44.88,44.91,9652.0,41.4874,41.5336,41.4505,41.4782,9652.0
2018-05-08 11:40:00,44.91,45.06,44.9,45.06,11744.0,41.4782,41.6167,41.4689,41.6167,11744.0
2018-05-08 11:45:00,45.06,45.09,45.02,45.06,6921.0,41.6167,41.6444,41.5798,41.6167,6921.0
2018-05-08 11:50:00,45.06,45.06,44.96,45.02,35567.0,41.6167,41.6167,41.5243,41.5798,35567.0
2018-05-08 11:55:00,45.02,45.02,44.92,44.94,8135.0,41.5798,41.5798,41.4874,41.5059,8135.0
2018-05-08 12:00:00,44.93,44.94,44.86,44.87,11257.0,41.4966,41.5059,41.432,41.4412,11257.0
2018-05-08 12:05:00,44.86,44.91,44.82,44.88,11603.0,41.432,41.4782,41.395,41.4505,11603.0
2018-05-08 12:10:00,44.88,44.88,44.8,44.82,10058.0,41.4505,41.4505,41.3766,41.395,10058.0
2018-05-08 12:15:00,44.82,44.86,44.81,44.82,11319.0,41.395,41.432,41.3858,41.395,11319.0
2018-05-08 12:20:00,44.81,44.82,44.78,44.78,7122.0,41.3858,41.395,41.3581,41.3581,7122.0
2018-05-08 12:25:00,44.78,44.78,44.71,44.72,10526.0,41.3581,41.3581,41.2934,41.3027,10526.0
2018-05-08 12:30:00,44.71,44.72,44.67,44.72,13737.0,41.2934,41.3027,41.2565,41.3027,13737.0
2018-05-08 12:35:00,44.71,44.76,44.69,44.76,7535.0,41.2934,41.3396,41.275,41.3396,7535.0
2018-05-08 12:40:00,44.77,44.82,44.77,44.81,11836.0,41.3489,41.395,41.3489,41.3858,11836.0
2018-05-08 12:45:00,44.81,44.82,44.73,44.74,7380.0,41.3858,41.395,41.3119,41.3212,7380.0
2018-05-08 12:50:00,44.74,44.77,44.72,44.74,10609.0,41.3212,41.3489,41.3027,41.3212,10609.0
2018-05-08 12:55:00,44.75,44.8,44.7,44.8,7990.0,41.3304,41.3766,41.2842,41.3766,7990.0
2018-05-08 13:00:00,44.8,44.83,44.78,44.8,9222.0,41.3766,41.4043,41.3581,41.3766,9222.0
2018-05-08 13:05:00,44.81,44.83,44.79,44.79,10731.0,41.3858,41.4043,41.3673,41.3673,10731.0
2018-05-08 13:10:00,44.79,44.81,44.75,44.8,12962.0,41.3673,41.3858,41.3304,41.3766,12962.0
2018-05-08 13:15:00,44.8,44.83,44.78,44.81,5939.0,41.3766,41.4043,41.3581,41.3858,5939.0
2018-05-08 13:20:00,44.81,44.85,44.81,44.81,4947.0,41.3858,41.4228,41.3858,41.3858,4947.0
2018-05-08 13:25:00,44.82,44.85,44.81,44.82,19690.0,41.395,41.4228,41.3858,41.395,19690.0
2018-05-08 13:30:00,44.82,44.84,44.79,44.79,9737.0,41.395,41.4135,41.3673,41.3673,9737.0
2018-05-08 13:35:00,44.79,44.81,44.78,44.79,10869.0,41.3673,41.3858,41.3581,41.3673,10869.0
2018-05-08 13:40:00,44.79,44.81,44.77,44.78,12276.0,41.3673,41.3858,41.3489,41.3581,12276.0
2018-05-08 13:45:00,44.78,44.81,44.78,44.8,18896.0,41.3581,41.3858,41.3581,41.3766,18896.0
2018-05-08 13:50:00,44.8,44.8,44.76,44.76,13883.0,41.3766,41.3766,41.3396,41.3396,13883.0
2018-05-08 13:55:00,44.76,44.76,44.67,44.71,23272.0,41.3396,41.3396,41.2565,41.2934,23272.0
2018-05-08 14:00:00,44.71,44.82,44.71,44.8,19948.0,41.2934,41.395,41.2934,41.3766,19948.0
2018-05-08 14:05:00,44.78,44.78,44.7,44.72,15140.0,41.3581,41.3581,41.2842,41.3027,15140.0
2018-05-08 14:10:00,44.71,44.76,44.66,44.72,20597.0,41.2934,41.3396,41.2473,41.3027,20597.0
2018-05-08 14:15:00,44.71,44.75,44.67,44.73,16231.0,41.2934,41.3304,41.2565,41.3119,16231.0
2018-05-08 14:20:00,44.73,44.73,44.67,44.71,17442.0,41.3119,41.3119,41.2565,41.2934,17442.0
2018-05-08 14:25:00,44.71,44.77,44.67,44.7,20167.0,41.2934,41.3489,41.2565,41.2842,20167.0
2018-05-08 14:30:00,44.7,44.73,44.65,44.71,16329.0,41.2842,41.3119,41.238,41.2934,16329.0
2018-05-08 14:35:00,44.7,44.72,44.6,44.61,12274.0,41.2842,41.3027,41.1919,41.2011,12274.0
2018-05-08 14:40:00,44.59,44.6,44.5,44.55,25526.0,41.1826,41.1919,41.0995,41.1457,25526.0
2018-05-08 14:45:00,44.56,44.57,44.5,44.53,17691.0,41.1549,41.1641,41.0995,41.1272,17691.0
2018-05-08 14:50:00,44.54,44.66,44.53,44.64,16975.0,41.1364,41.2473,41.1272,41.2288,16975.0
2018-05-08 14:55:00,44.65,44.68,44.64,44.64,23098.0,41.238,41.2657,41.2288,41.2288,23098.0
2018-05-08 15:00:00,44.65,44.73,44.6,44.73,19155.0,41.238,41.3119,41.1919,41.3119,19155.0
2018-05-08 15:05:00,44.73,44.77,44.72,44.74,13884.0,41.3119,41.3489,41.3027,41.3212,13884.0
2018-05-08 15:10:00,44.73,44.76,44.69,44.75,17588.0,41.3119,41.3396,41.275,41.3304,17588.0
2018-05-08 15:15:00,44.76,44.77,44.69,44.74,27210.0,41.3396,41.3489,41.275,41.3212,27210.0
2018-05-08 15:20:00,44.75,44.77,44.72,44.72,20222.0,41.3304,41.3489,41.3027,41.3027,20222.0
2018-05-08 15:25:00,44.73,44.76,44.68,44.74,17965.0,41.3119,41.3396,41.2657,41.3212,17965.0
2018-05-08 15:30:00,44.74,44.81,44.74,44.78,20299.0,41.3212,41.3858,41.3212,41.3581,20299.0
2018-05-08 15:35:00,44.77,44.84,44.76,44.82,24150.0,41.3489,41.4135,41.3396,41.395,24150.0
2018-05-08 15:40:00,44.82,44.89,44.81,44.87,48855.0,41.395,41.4597,41.3858,41.4412,48855.0
2018-05-08 15:45:00,44.87,44.89,44.84,44.87,58624.0,41.4412,41.4597,41.4135,41.4412,58624.0
2018-05-08 15:50:00,44.87,44.92,44.85,44.87,51340.0,41.4412,41.4874,41.4228,41.4412,51340.0
2018-05-08 15:55:00,44.86,44.92,44.86,44.92,114687.0,41.432,41.4874,41.432,41.4874,114687.0
2018-05-09 09:30:00,44.9,45.12,44.9,45.01,42897.0,41.4689,41.6721,41.4689,41.5705,42897.0
2018-05-09 09:35:00,45.03,45.09,44.85,44.88,42852.0,41.589,41.6444,41.4228,41.4505,42852.0
2018-05-09 09:40:00,44.88,44.98,44.86,44.87,26094.0,41.4505,41.5428,41.432,41.4412,26094.0
2018-05-09 09:45:00,44.87,44.94,44.63,44.65,74961.0,41.4412,41.5059,41.2196,41.238,74961.0
2018-05-09 09:50:00,44.64,44.65,44.26,44.32,111872.0,41.2288,41.238,40.8778,40.9333,111872.0
2018-05-09 09:55:00,44.33,44.33,44.08,44.32,55113.0,40.9425,40.9425,40.7116,40.9333,55113.0
2018-05-09 10:00:00,44.29,44.29,43.96,43.96,82343.0,40.9055,40.9055,40.6008,40.6008,82343.0
2018-05-09 10:05:00,43.97,43.98,43.7,43.76,52840.0,40.61,40.6192,40.3606,40.416,52840.0
2018-05-09 10:10:00,43.74,43.78,43.48,43.6,123650.0,40.3976,40.4345,40.1574,40.2683,123650.0
2018-05-09 10:15:00,43.6,43.73,43.5,43.6,83024.0,40.2683,40.3883,40.1759,40.2683,83024.0
2018-05-09 10:20:00,43.6,43.6,43.43,43.47,58638.0,40.2683,40.2683,40.1113,40.1482,58638.0
2018-05-09 10:25:00,43.48,43.59,43.41,43.57,46794.0,40.1574,40.259,40.0928,40.2406,46794.0
2018-05-09 10:30:00,43.57,43.6,43.37,43.51,79878.0,40.2406,40.2683,40.0558,40.1851,79878.0
2018-05-09 10:35:00,43.51,43.54,43.27,43.27,41388.0,40.1851,40.2129,39.9635,39.9635,41388.0
2018-05-09 10:40:00,43.27,43.41,43.27,43.34,28454.0,39.9635,40.0928,39.9635,40.0281,28454.0
2018-05-09 10:45:00,43.34,43.44,43.3,43.4,75127.0,40.0281,40.1205,39.9912,40.0836,75127.0
2018-05-09 10:50:00,43.4,43.41,43.25,43.38,100497.0,40.0836,40.0928,39.945,40.0651,100497.0
2018-05-09 10:55:00,43.37,43.46,43.31,43.39,87544.0,40.0558,40.139,40.0004,40.0743,87544.0
2018-05-09 11:00:00,43.39,43.44,43.28,43.4,69388.0,40.0743,40.1205,39.9727,40.0836,69388.0
2018-05-09 11:05:00,43.4,43.47,43.32,43.46,62834.0,40.0836,40.1482,40.0097,40.139,62834.0
2018-05-09 11:10:00,43.47,43.49,43.36,43.37,46339.0,40.1482,40.1667,40.0466,40.0558,46339.0
2018-05-09 11:15:00,43.37,43.62,43.36,43.62,52820.0,40.0558,40.2867,40.0466,40.2867,52820.0
2018-05-09 11:20:00,43.62,43.72,43.55,43.71,21440.0,40.2867,40.3791,40.2221,40.3699,21440.0
2018-05-09 11:25:00,43.71,43.74,43.62,43.68,28087.0,40.3699,40.3976,40.2867,40.3422,28087.0
2018-05-09 11:30:00,43.69,43.79,43.65,43.78,30200.0,40.3514,40.4438,40.3144,40.4345,30200.0
2018-05-09 11:35:00,43.77,43.77,43.48,43.51,29162.0,40.4253,40.4253,40.1574,40.1851,29162.0
2018-05-09 11:40:00,43.51,43.55,43.41,43.47,63275.0,40.1851,40.2221,40.0928,40.1482,63275.0
2018-05-09 11:45:00,43.48,43.53,43.45,43.51,31489.0,40.1574,40.2036,40.1297,40.1851,31489.0
2018-05-09 11:50:00,43.53,43.7,43.5,43.67,28249.0,40.2036,40.3606,40.1759,40.3329,28249.0
2018-05-09 11:55:00,43.68,43.73,43.61,43.67,16171.0,40.3422,40.3883,40.2775,40.3329,16171.0
2018-05-09 12:00:00,43.68,43.78,43.67,43.74,17820.0,40.3422,40.4345,40.3329,40.3976,17820.0
2018-05-09 12:05:00,43.75,43.88,43.73,43.83,16296.0,40.4068,40.5269,40.3883,40.4807,16296.0
2018-05-09 12:10:00,43.83,43.89,43.78,43.88,20858.0,40.4807,40.5361,40.4345,40.5269,20858.0
2018-05-09 12:15:00,43.87,43.88,43.84,43.84,23033.0,40.5176,40.5269,40.4899,40.4899,23033.0
2018-05-09 12:20:00,43.84,43.88,43.82,43.83,22735.0,40.4899,40.5269,40.4715,40.4807,22735.0
2018-05-09 12:25:00,43.83,43.84,43.77,43.84,14683.0,40.4807,40.4899,40.4253,40.4899,14683.0
2018-05-09 12:30:00,43.83,43.86,43.81,43.84,18662.0,40.4807,40.5084,40.4622,40.4899,18662.0
2018-05-09 12:35:00,43.84,43.85,43.78,43.82,22506.0,40.4899,40.4992,40.4345,40.4715,22506.0
2018-05-09 12:40:00,43.82,43.87,43.79,43.87,22981.0,40.4715,40.5176,40.4438,40.5176,22981.0
2018-05-09 12:45:00,43.88,43.98,43.87,43.97,25391.0,40.5269,40.6192,40.5176,40.61,25391.0
2018-05-09 12:50:00,43.97,44.01,43.96,43.98,15503.0,40.61,40.6469,40.6008,40.6192,15503.0
2018-05-09 12:55:00,43.99,44.0,43.94,43.99,24233.0,40.6285,40.6377,40.5823,40.6285,24233.0
2018-05-09 13:00:00,43.99,44.06,43.95,43.96,22892.0,40.6285,40.6931,40.5915,40.6008,22892.0
2018-05-09 13:05:00,43.96,44.01,43.92,44.01,21568.0,40.6008,40.6469,40.5638,40.6469,21568.0
2018-05-09 13:10:00,44.02,44.09,44.0,44.01,19718.0,40.6562,40.7208,40.6377,40.6469,19718.0
2018-05-09 13:15:00,44.02,44.05,43.93,43.93,24646.0,40.6562,40.6839,40.5731,40.5731,24646.0
2018-05-09 13:20:00,43.92,44.0,43.92,44.0,17230.0,40.5638,40.6377,40.5638,40.6377,17230.0
2018-05-09 13:25:00,44.0,44.04,43.97,44.02,16907.0,40.6377,40.6746,40.61,40.6562,16907.0
2018-05-09 13:30:00,44.02,44.06,44.01,44.05,19364.0,40.6562,40.6931,40.6469,40.6839,19364.0
2018-05-09 13:35:00,44.05,44.07,44.0,44.0,20432.0,40.6839,40.7024,40.6377,40.6377,20432.0
2018-05-09 13:40:00,44.01,44.12,44.0,44.1,20043.0,40.6469,40.7485,40.6377,40.7301,20043.0
2018-05-09 13:45:00,44.09,44.15,44.05,44.11,20319.0,40.7208,40.7762,40.6839,40.7393,20319.0
2018-05-09 13:50:00,44.11,44.2,44.08,44.18,19518.0,40.7393,40.8224,40.7116,40.8039,19518.0
2018-05-09 13:55:00,44.18,44.23,44.15,44.17,15933.0,40.8039,40.8501,40.7762,40.7947,15933.0
2018-05-09 14:00:00,44.16,44.16,44.08,44.15,19247.0,40.7855,40.7855,40.7116,40.7762,19247.0
2018-05-09 14:05:00,44.15,44.17,44.1,44.14,18822.0,40.7762,40.7947,40.7301,40.767,18822.0
2018-05-09 14:10:00,44.14,44.15,44.11,44.12,21641.0,40.767,40.7762,40.7393,40.7485,21641.0
2018-05-09 14:15:00,44.11,44.13,44.04,44.04,16580.0,40.7393,40.7578,40.6746,40.6746,16580.0
2018-05-09 14:20:00,44.05,44.09,44.04,44.09,13510.0,40.6839,40.7208,40.6746,40.7208,13510.0
2018-05-09 14:25:00,44.1,44.1,44.05,44.06,25572.0,40.7301,40.7301,40.6839,40.6931,25572.0
2018-05-09 14:30:00,44.07,44.09,44.0,44.02,27973.0,40.7024,40.7208,40.6377,40.6562,27973.0
2018-05-09 14:35:00,44.03,44.03,43.99,44.0,17262.0,40.6654,40.6654,40.6285,40.6377,17262.0
2018-05-09 14:40:00,43.99,44.01,43.97,43.98,15364.0,40.6285,40.6469,40.61,40.6192,15364.0
2018-05-09 14:45:00,43.97,44.03,43.96,44.0,44266.0,40.61,40.6654,40.6008,40.6377,44266.0
2018-05-09 14:50:00,44.01,44.01,43.93,43.94,45637.0,40.6469,40.6469,40.5731,40.5823,45637.0
2018-05-09 14:55:00,43.94,43.95,43.86,43.87,39920.0,40.5823,40.5915,40.5084,40.5176,39920.0
2018-05-09 15:00:00,43.85,43.85,43.73,43.73,49048.0,40.4992,40.4992,40.3883,40.3883,49048.0
2018-05-09 15:05:00,43.73,43.77,43.7,43.71,43905.0,40.3883,40.4253,40.3606,40.3699,43905.0
2018-05-09 15:10:00,43.72,43.73,43.66,43.67,40361.0,40.3791,40.3883,40.3237,40.3329,40361.0
2018-05-09 15:15:00,43.68,43.71,43.64,43.68,138176.0,40.3422,40.3699,40.3052,40.3422,138176.0
2018-05-09 15:20:00,43.68,43.75,43.65,43.75,39821.0,40.3422,40.4068,40.3144,40.4068,39821.0
2018-05-09 15:25:00,43.74,43.76,43.69,43.7,39420.0,40.3976,40.416,40.3514,40.3606,39420.0
2018-05-09 15:30:00,43.7,43.7,43.64,43.67,47989.0,40.3606,40.3606,40.3052,40.3329,47989.0
2018-05-09 15:35:00,43.66,43.68,43.58,43.62,57321.0,40.3237,40.3422,40.2498,40.2867,57321.0
2018-05-09 15:40:00,43.61,43.62,43.51,43.58,79572.0,40.2775,40.2867,40.1851,40.2498,79572.0
2018-05-09 15:45:00,43.57,43.65,43.57,43.61,69051.0,40.2406,40.3144,40.2406,40.2775,69051.0
2018-05-09 15:50:00,43.61,43.64,43.58,43.59,108335.0,40.2775,40.3052,40.2498,40.259,108335.0
2018-05-09 15:55:00,43.59,43.64,43.55,43.63,250261.0,40.259,40.3052,40.2221,40.296,250261.0
2018-05-10 09:30:00,43.66,44.12,43.63,44.08,76986.0,40.4386,40.8646,40.4108,40.8276,76986.0
2018-05-10 09:35:00,44.07,44.3,44.01,44.09,64532.0,40.8183,41.0314,40.7628,40.8369,64532.0
2018-05-10 09:40:00,44.1,44.24,44.02,44.22,50197.0,40.8461,40.9758,40.772,40.9573,50197.0
2018-05-10 09:45:00,44.22,44.38,44.21,44.24,37066.0,40.9573,41.1055,40.948,40.9758,37066.0
2018-05-10 09:50:00,44.26,44.32,44.02,44.06,36165.0,40.9943,41.0499,40.772,40.8091,36165.0
2018-05-10 09:55:00,44.07,44.23,43.99,44.23,32708.0,40.8183,40.9665,40.7442,40.9665,32708.0
2018-05-10 10:00:00,44.23,44.25,44.14,44.23,35534.0,40.9665,40.985,40.8832,40.9665,35534.0
2018-05-10 10:05:00,44.23,44.35,44.21,44.22,23275.0,40.9665,41.0777,40.948,40.9573,23275.0
2018-05-10 10:10:00,44.22,44.43,44.2,44.41,65530.0,40.9573,41.1518,40.9387,41.1332,65530.0
2018-05-10 10:15:00,44.4,44.41,44.16,44.17,47087.0,41.124,41.1332,40.9017,40.911,47087.0
2018-05-10 10:20:00,44.17,44.23,44.01,44.08,86267.0,40.911,40.9665,40.7628,40.8276,86267.0
2018-05-10 10:25:00,44.09,44.15,44.05,44.12,25515.0,40.8369,40.8924,40.7998,40.8646,25515.0
2018-05-10 10:30:00,44.13,44.19,44.1,44.19,64530.0,40.8739,40.9295,40.8461,40.9295,64530.0
2018-05-10 10:35:00,44.18,44.21,43.99,43.99,117237.0,40.9202,40.948,40.7442,40.7442,117237.0
2018-05-10 10:40:00,44.0,44.1,44.0,44.05,21459.0,40.7535,40.8461,40.7535,40.7998,21459.0
2018-05-10 10:45:00,44.05,44.12,44.04,44.11,20358.0,40.7998,40.8646,40.7905,40.8554,20358.0
2018-05-10 10:50:00,44.1,44.16,44.0,44.16,23742.0,40.8461,40.9017,40.7535,40.9017,23742.0
2018-05-10 10:55:00,44.16,44.18,44.13,44.16,18290.0,40.9017,40.9202,40.8739,40.9017,18290.0
2018-05-10 11:00:00,44.16,44.18,44.05,44.08,22504.0,40.9017,40.9202,40.7998,40.8276,22504.0
2018-05-10 11:05:00,44.08,44.08,43.93,43.98,37575.0,40.8276,40.8276,40.6887,40.735,37575.0
2018-05-10 11:10:00,43.98,44.0,43.92,44.0,15230.0,40.735,40.7535,40.6794,40.7535,15230.0
2018-05-10 11:15:00,44.0,44.0,43.94,43.95,19523.0,40.7535,40.7535,40.6979,40.7072,19523.0
2018-05-10 11:20:00,43.95,43.96,43.82,43.87,52333.0,40.7072,40.7164,40.5868,40.6331,52333.0
2018-05-10 11:25:00,43.87,43.9,43.8,43.81,26488.0,40.6331,40.6609,40.5683,40.5775,26488.0
2018-05-10 11:30:00,43.82,43.85,43.77,43.8,23249.0,40.5868,40.6146,40.5405,40.5683,23249.0
2018-05-10 11:35:00,43.8,43.9,43.8,43.8,37654.0,40.5683,40.6609,40.5683,40.5683,37654.0
2018-05-10 11:40:00,43.81,43.92,43.78,43.89,20523.0,40.5775,40.6794,40.5497,40.6516,20523.0
2018-05-10 11:45:00,43.88,44.03,43.88,44.03,13468.0,40.6423,40.7813,40.6423,40.7813,13468.0
2018-05-10 11:50:00,44.04,44.04,43.94,43.94,15797.0,40.7905,40.7905,40.6979,40.6979,15797.0
2018-05-10 11:55:00,43.95,44.08,43.95,44.04,14895.0,40.7072,40.8276,40.7072,40.7905,14895.0
2018-05-10 12:00:00,44.06,44.12,44.05,44.09,11154.0,40.8091,40.8646,40.7998,40.8369,11154.0
2018-05-10 12:05:00,44.09,44.12,44.04,44.08,14549.0,40.8369,40.8646,40.7905,40.8276,14549.0
2018-05-10 12:10:00,44.09,44.12,44.08,44.08,13062.0,40.8369,40.8646,40.8276,40.8276,13062.0
2018-05-10 12:15:00,44.08,44.17,44.07,44.16,14429.0,40.8276,40.911,40.8183,40.9017,14429.0
2018-05-10 12:20:00,44.16,44.19,44.11,44.13,15713.0,40.9017,40.9295,40.8554,40.8739,15713.0
2018-05-10 12:25:00,44.12,44.19,44.12,44.16,14339.0,40.8646,40.9295,40.8646,40.9017,14339.0
2018-05-10 12:30:00,44.16,44.23,44.14,44.21,13560.0,40.9017,40.9665,40.8832,40.948,13560.0
2018-05-10 12:35:00,44.21,44.25,44.21,44.22,14714.0,40.948,40.985,40.948,40.9573,14714.0
2018-05-10 12:40:00,44.2,44.24,44.18,44.2,13055.0,40.9387,40.9758,40.9202,40.9387,13055.0
2018-05-10 12:45:00,44.2,44.22,44.18,44.2,16949.0,40.9387,40.9573,40.9202,40.9387,16949.0
2018-05-10 12:50:00,44.21,44.21,44.17,44.18,16329.0,40.948,40.948,40.911,40.9202,16329.0
2018-05-10 12:55:00,44.18,44.23,44.16,44.23,15559.0,40.9202,40.9665,40.9017,40.9665,15559.0
2018-05-10 13:00:00,44.22,44.27,44.21,44.25,14082.0,40.9573,41.0036,40.948,40.985,14082.0
2018-05-10 13:05:00,44.25,44.26,44.21,44.23,15856.0,40.985,40.9943,40.948,40.9665,15856.0
2018-05-10 13:10:00,44.23,44.24,44.1,44.12,18713.0,40.9665,40.9758,40.8461,40.8646,18713.0
2018-05-10 13:15:00,44.12,44.13,44.09,44.09,18553.0,40.8646,40.8739,40.8369,40.8369,18553.0
2018-05-10 13:20:00,44.09,44.11,44.08,44.08,11542.0,40.8369,40.8554,40.8276,40.8276,11542.0
2018-05-10 13:25:00,44.09,44.09,44.01,44.02,16688.0,40.8369,40.8369,40.7628,40.772,16688.0
2018-05-10 13:30:00,44.03,44.06,44.01,44.04,14927.0,40.7813,40.8091,40.7628,40.7905,14927.0
2018-05-10 13:35:00,44.05,44.09,43.98,43.99,29403.0,40.7998,40.8369,40.735,40.7442,29403.0
2018-05-10 13:40:00,44.0,44.02,43.98,43.99,15752.0,40.7535,40.772,40.735,40.7442,15752.0
2018-05-10 13:45:00,43.99,43.99,43.97,43.97,12889.0,40.7442,40.7442,40.7257,40.7257,12889.0
2018-05-10 13:50:00,43.98,43.98,43.93,43.93,9965.0,40.735,40.735,40.6887,40.6887,9965.0
2018-05-10 13:55:00,43.92,43.92,43.89,43.91,32336.0,40.6794,40.6794,40.6516,40.6701,32336.0
2018-05-10 14:00:00,43.92,43.93,43.87,43.91,16422.0,40.6794,40.6887,40.6331,40.6701,16422.0
2018-05-10 14:05:00,43.9,43.95,43.9,43.94,10787.0,40.6609,40.7072,40.6609,40.6979,10787.0
2018-05-10 14:10:00,43.95,44.02,43.94,44.02,10903.0,40.7072,40.772,40.6979,40.772,10903.0
2018-05-10 14:15:00,44.02,44.05,43.98,44.02,17824.0,40.772,40.7998,40.735,40.772,17824.0
2018-05-10 14:20:00,44.01,44.01,43.93,43.94,14914.0,40.7628,40.7628,40.6887,40.6979,14914.0
2018-05-10 14:25:00,43.93,43.96,43.91,43.94,30706.0,40.6887,40.7164,40.6701,40.6979,30706.0
2018-05-10 14:30:00,43.95,43.96,43.85,43.88,49524.0,40.7072,40.7164,40.6146,40.6423,49524.0
2018-05-10 14:35:00,43.87,43.87,43.82,43.85,16587.0,40.6331,40.6331,40.5868,40.6146,16587.0
2018-05-10 14:40:00,43.84,43.86,43.82,43.84,15306.0,40.6053,40.6238,40.5868,40.6053,15306.0
2018-05-10 14:45:00,43.85,43.92,43.84,43.91,18154.0,40.6146,40.6794,40.6053,40.6701,18154.0
2018-05-10 14:50:00,43.9,43.96,43.9,43.91,19000.0,40.6609,40.7164,40.6609,40.6701,19000.0
2018-05-10 14:55:00,43.91,43.92,43.88,43.9,18697.0,40.6701,40.6794,40.6423,40.6609,18697.0
2018-05-10 15:00:00,43.91,43.94,43.85,43.85,27787.0,40.6701,40.6979,40.6146,40.6146,27787.0
2018-05-10 15:05:00,43.85,43.86,43.81,43.81,22861.0,40.6146,40.6238,40.5775,40.5775,22861.0
2018-05-10 15:10:00,43.8,43.87,43.79,43.87,15419.0,40.5683,40.6331,40.559,40.6331,15419.0
2018-05-10 15:15:00,43.88,43.95,43.88,43.92,25607.0,40.6423,40.7072,40.6423,40.6794,25607.0
2018-05-10 15:20:00,43.92,43.92,43.89,43.9,19235.0,40.6794,40.6794,40.6516,40.6609,19235.0
2018-05-10 15:25:00,43.9,43.91,43.86,43.89,26551.0,40.6609,40.6701,40.6238,40.6516,26551.0
2018-05-10 15:30:00,43.89,43.9,43.84,43.86,22597.0,40.6516,40.6609,40.6053,40.6238,22597.0
2018-05-10 15:35:00,43.87,43.89,43.85,43.85,18227.0,40.6331,40.6516,40.6146,40.6146,18227.0
2018-05-10 15:40:00,43.85,43.86,43.8,43.81,45969.0,40.6146,40.6238,40.5683,40.5775,45969.0
2018-05-10 15:45:00,43.82,43.86,43.8,43.84,39298.0,40.5868,40.6238,40.5683,40.6053,39298.0
2018-05-10 15:50:00,43.83,43.89,43.83,43.83,47116.0,40.596,40.6516,40.596,40.596,47116.0
2018-05-10 15:55:00,43.84,43.87,43.79,43.86,113984.0,40.6053,40.6331,40.559,40.6238,113984.0
2018-05-11 09:30:00,43.75,44.16,43.75,44.16,45314.0,40.5219,40.9017,40.5219,40.9017,45314.0
2018-05-11 09:35:00,44.17,44.18,43.99,44.1,24096.0,40.911,40.9202,40.7442,40.8461,24096.0
2018-05-11 09:40:00,44.09,44.13,44.06,44.1,20257.0,40.8369,40.8739,40.8091,40.8461,20257.0
2018-05-11 09:45:00,44.09,44.21,44.08,44.12,22153.0,40.8369,40.948,40.8276,40.8646,22153.0
2018-05-11 09:50:00,44.1,44.14,44.03,44.08,16432.0,40.8461,40.8832,40.7813,40.8276,16432.0
2018-05-11 09:55:00,44.09,44.11,43.95,43.97,24904.0,40.8369,40.8554,40.7072,40.7257,24904.0
2018-05-11 10:00:00,43.98,44.11,43.98,44.11,15057.0,40.735,40.8554,40.735,40.8554,15057.0
2018-05-11 10:05:00,44.12,44.14,44.07,44.13,22629.0,40.8646,40.8832,40.8183,40.8739,22629.0
2018-05-11 10:10:00,44.13,44.22,44.1,44.22,35604.0,40.8739,40.9573,40.8461,40.9573,35604.0
2018-05-11 10:15:00,44.22,44.22,44.1,44.11,21104.0,40.9573,40.9573,40.8461,40.8554,21104.0
2018-05-11 10:20:00,44.11,44.25,44.11,44.24,29503.0,40.8554,40.985,40.8554,40.9758,29503.0
2018-05-11 10:25:00,44.24,44.27,44.15,44.22,204302.0,40.9758,41.0036,40.8924,40.9573,204302.0
2018-05-11 10:30:00,44.21,44.3,44.17,44.26,41771.0,40.948,41.0314,40.911,40.9943,41771.0
2018-05-11 10:35:00,44.24,44.26,44.22,44.24,25550.0,40.9758,40.9943,40.9573,40.9758,25550.0
2018-05-11 10:40:00,44.25,44.4,44.24,44.38,57695.0,40.985,41.124,40.9758,41.1055,57695.0
2018-05-11 10:45:00,44.39,44.4,44.27,44.27,26961.0,41.1147,41.124,41.0036,41.0036,26961.0
2018-05-11 10:50:00,44.27,44.27,44.2,44.21,9303.0,41.0036,41.0036,40.9387,40.948,9303.0
2018-05-11 10:55:00,44.21,44.28,44.17,44.26,25292.0,40.948,41.0128,40.911,40.9943,25292.0
2018-05-11 11:00:00,44.25,44.26,44.15,44.18,17120.0,40.985,40.9943,40.8924,40.9202,17120.0
2018-05-11 11:05:00,44.17,44.18,44.09,44.09,14711.0,40.911,40.9202,40.8369,40.8369,14711.0
2018-05-11 11:10:00,44.08,44.1,44.04,44.09,26112.0,40.8276,40.8461,40.7905,40.8369,26112.0
2018-05-11 11:15:00,44.1,44.14,44.08,44.08,9390.0,40.8461,40.8832,40.8276,40.8276,9390.0
2018-05-11 11:20:00,44.08,44.15,44.08,44.14,13953.0,40.8276,40.8924,40.8276,40.8832,13953.0
2018-05-11 11:25:00,44.14,44.14,44.09,44.1,9512.0,40.8832,40.8832,40.8369,40.8461,9512.0
2018-05-11 11:30:00,44.1,44.13,44.07,44.07,11702.0,40.8461,40.8739,40.8183,40.8183,11702.0
2018-05-11 11:35:00,44.07,44.12,44.07,44.08,9067.0,40.8183,40.8646,40.8183,40.8276,9067.0
2018-05-11 11:40:00,44.07,44.09,44.04,44.05,12620.0,40.8183,40.8369,40.7905,40.7998,12620.0
2018-05-11 11:45:00,44.04,44.04,43.98,44.0,9748.0,40.7905,40.7905,40.735,40.7535,9748.0
2018-05-11 11:50:00,44.01,44.07,44.01,44.07,9926.0,40.7628,40.8183,40.7628,40.8183,9926.0
2018-05-11 11:55:00,44.06,44.07,44.04,44.07,4734.0,40.8091,40.8183,40.7905,40.8183,4734.0
2018-05-11 12:00:00,44.08,44.08,44.04,44.06,9159.0,40.8276,40.8276,40.7905,40.8091,9159.0
2018-05-11 12:05:00,44.07,44.12,44.07,44.09,10415.0,40.8183,40.8646,40.8183,40.8369,10415.0
2018-05-11 12:10:00,44.08,44.09,44.02,44.02,9992.0,40.8276,40.8369,40.772,40.772,9992.0
2018-05-11 12:15:00,44.02,44.02,43.98,44.0,12402.0,40.772,40.772,40.735,40.7535,12402.0
2018-05-11 12:20:00,44.01,44.03,43.99,44.02,9565.0,40.7628,40.7813,40.7442,40.772,9565.0
2018-05-11 12:25:00,44.02,44.05,44.0,44.02,8656.0,40.772,40.7998,40.7535,40.772,8656.0
2018-05-11 12:30:00,44.02,44.07,44.01,44.05,8844.0,40.772,40.8183,40.7628,40.7998,8844.0
2018-05-11 12:35:00,44.06,44.07,44.03,44.05,8708.0,40.8091,40.8183,40.7813,40.7998,8708.0
2018-05-11 12:40:00,44.06,44.06,44.03,44.05,6723.0,40.8091,40.8091,40.7813,40.7998,6723.0
2018-05-11 12:45:00,44.05,44.1,44.04,44.07,26804.0,40.7998,40.8461,40.7905,40.8183,26804.0
2018-05-11 12:50:00,44.06,44.1,44.06,44.08,7775.0,40.8091,40.8461,40.8091,40.8276,7775.0
2018-05-11 12:55:00,44.08,44.1,44.07,44.07,18025.0,40.8276,40.8461,40.8183,40.8183,18025.0
2018-05-11 13:00:00,44.06,44.08,44.04,44.05,18715.0,40.8091,40.8276,40.7905,40.7998,18715.0
2018-05-11 13:05:00,44.06,44.08,44.05,44.07,5271.0,40.8091,40.8276,40.7998,40.8183,5271.0
2018-05-11 13:10:00,44.07,44.07,44.01,44.01,8633.0,40.8183,40.8183,40.7628,40.7628,8633.0
2018-05-11 13:15:00,44.01,44.02,43.95,43.98,32260.0,40.7628,40.772,40.7072,40.735,32260.0
2018-05-11 13:20:00,43.99,44.02,43.98,43.99,13934.0,40.7442,40.772,40.735,40.7442,13934.0
2018-05-11 13:25:00,43.99,43.99,43.96,43.97,8020.0,40.7442,40.7442,40.7164,40.7257,8020.0
2018-05-11 13:30:00,43.97,43.98,43.95,43.96,7226.0,40.7257,40.735,40.7072,40.7164,7226.0
2018-05-11 13:35:00,43.95,43.95,43.82,43.84,20741.0,40.7072,40.7072,40.5868,40.6053,20741.0
2018-05-11 13:40:00,43.82,43.87,43.78,43.78,47900.0,40.5868,40.6331,40.5497,40.5497,47900.0
2018-05-11 13:45:00,43.78,43.84,43.74,43.84,27426.0,40.5497,40.6053,40.5127,40.6053,27426.0
2018-05-11 13:50:00,43.84,43.87,43.79,43.83,30218.0,40.6053,40.6331,40.559,40.596,30218.0
2018-05-11 13:55:00,43.83,43.83,43.71,43.74,23944.0,40.596,40.596,40.4849,40.5127,23944.0
2018-05-11 14:00:00,43.74,43.75,43.71,43.71,14723.0,40.5127,40.5219,40.4849,40.4849,14723.0
2018-05-11 14:05:00,43.71,43.77,43.7,43.74,10958.0,40.4849,40.5405,40.4756,40.5127,10958.0
2018-05-11 14:10:00,43.75,43.77,43.67,43.69,18090.0,40.5219,40.5405,40.4478,40.4664,18090.0
2018-05-11 14:15:00,43.69,43.71,43.67,43.71,16518.0,40.4664,40.4849,40.4478,40.4849,16518.0
2018-05-11 14:20:00,43.71,43.74,43.69,43.71,10238.0,40.4849,40.5127,40.4664,40.4849,10238.0
2018-05-11 14:25:00,43.71,43.75,43.69,43.71,13026.0,40.4849,40.5219,40.4664,40.4849,13026.0
2018-05-11 14:30:00,43.71,43.73,43.7,43.71,6973.0,40.4849,40.5034,40.4756,40.4849,6973.0
2018-05-11 14:35:00,43.71,43.76,43.69,43.75,11557.0,40.4849,40.5312,40.4664,40.5219,11557.0
2018-05-11 14:40:00,43.76,43.78,43.74,43.75,13610.0,40.5312,40.5497,40.5127,40.5219,13610.0
2018-05-11 14:45:00,43.75,43.81,43.74,43.78,12220.0,40.5219,40.5775,40.5127,40.5497,12220.0
2018-05-11 14:50:00,43.77,43.8,43.76,43.8,17958.0,40.5405,40.5683,40.5312,40.5683,17958.0
2018-05-11 14:55:00,43.79,43.84,43.77,43.84,10601.0,40.559,40.6053,40.5405,40.6053,10601.0
2018-05-11 15:00:00,43.84,43.87,43.83,43.86,11241.0,40.6053,40.6331,40.596,40.6238,11241.0
2018-05-11 15:05:00,43.87,43.89,43.83,43.85,18619.0,40.6331,40.6516,40.596,40.6146,18619.0
2018-05-11 15:10:00,43.85,43.9,43.85,43.9,9260.0,40.6146,40.6609,40.6146,40.6609,9260.0
2018-05-11 15:15:00,43.9,43.91,43.86,43.9,12973.0,40.6609,40.6701,40.6238,40.6609,12973.0
2018-05-11 15:20:00,43.89,43.91,43.83,43.9,22008.0,40.6516,40.6701,40.596,40.6609,22008.0
2018-05-11 15:25:00,43.9,43.9,43.83,43.87,12445.0,40.6609,40.6609,40.596,40.6331,12445.0
2018-05-11 15:30:00,43.86,43.87,43.84,43.86,18580.0,40.6238,40.6331,40.6053,40.6238,18580.0
2018-05-11 15:35:00,43.86,43.93,43.85,43.91,19938.0,40.6238,40.6887,40.6146,40.6701,19938.0
2018-05-11 15:40:00,43.91,43.92,43.85,43.88,38748.0,40.6701,40.6794,40.6146,40.6423,38748.0
2018-05-11 15:45:00,43.88,43.89,43.86,43.88,27631.0,40.6423,40.6516,40.6238,40.6423,27631.0
2018-05-11 15:50:00,43.89,43.9,43.86,43.87,49137.0,40.6516,40.6609,40.6238,40.6331,49137.0
2018-05-11 15:55:00,43.87,43.88,43.79,43.87,113107.0,40.6331,40.6423,40.559,40.6331,113107.0
2018-05-14 09:30:00,44.09,44.19,44.01,44.18,47115.0,40.8369,40.9295,40.7628,40.9202,47115.0
2018-05-14 09:35:00,44.18,44.2,44.03,44.11,26591.0,40.9202,40.9387,40.7813,40.8554,26591.0
2018-05-14 09:40:00,44.11,44.11,43.93,43.94,32237.0,40.8554,40.8554,40.6887,40.6979,32237.0
2018-05-14 09:45:00,43.93,43.99,43.87,43.99,36448.0,40.6887,40.7442,40.6331,40.7442,36448.0
2018-05-14 09:50:00,43.99,44.03,43.88,43.94,92920.0,40.7442,40.7813,40.6423,40.6979,92920.0
2018-05-14 09:55:00,43.94,44.03,43.79,43.79,44331.0,40.6979,40.7813,40.559,40.559,44331.0
2018-05-14 10:00:00,43.8,43.87,43.75,43.75,54905.0,40.5683,40.6331,40.5219,40.5219,54905.0
2018-05-14 10:05:00,43.75,43.75,43.57,43.58,33813.0,40.5219,40.5219,40.3552,40.3645,33813.0
2018-05-14 10:10:00,43.58,43.71,43.57,43.71,26801.0,40.3645,40.4849,40.3552,40.4849,26801.0
2018-05-14 10:15:00,43.72,43.77,43.69,43.76,44288.0,40.4942,40.5405,40.4664,40.5312,44288.0
2018-05-14 10:20:00,43.76,43.76,43.58,43.61,24001.0,40.5312,40.5312,40.3645,40.3923,24001.0
2018-05-14 10:25:00,43.61,43.67,43.58,43.66,21790.0,40.3923,40.4478,40.3645,40.4386,21790.0
2018-05-14 10:30:00,43.67,43.78,43.66,43.76,16703.0,40.4478,40.5497,40.4386,40.5312,16703.0
2018-05-14 10:35:00,43.76,43.83,43.75,43.83,15872.0,40.5312,40.596,40.5219,40.596,15872.0
2018-05-14 10:40:00,43.83,43.83,43.71,43.71,27859.0,40.596,40.596,40.4849,40.4849,27859.0
2018-05-14 10:45:00,43.72,43.78,43.72,43.75,13421.0,40.4942,40.5497,40.4942,40.5219,13421.0
2018-05-14 10:50:00,43.74,43.74,43.7,43.72,12720.0,40.5127,40.5127,40.4756,40.4942,12720.0
2018-05-14 10:55:00,43.73,43.75,43.68,43.68,26353.0,40.5034,40.5219,40.4571,40.4571,26353.0
2018-05-14 11:00:00,43.68,43.69,43.61,43.62,19055.0,40.4571,40.4664,40.3923,40.4015,19055.0
2018-05-14 11:05:00,43.62,43.69,43.62,43.68,13954.0,40.4015,40.4664,40.4015,40.4571,13954.0
2018-05-14 11:10:00,43.68,43.78,43.65,43.76,69854.0,40.4571,40.5497,40.4293,40.5312,69854.0
2018-05-14 11:15:00,43.74,43.76,43.69,43.73,16600.0,40.5127,40.5312,40.4664,40.5034,16600.0
2018-05-14 11:20:00,43.73,43.74,43.69,43.7,17870.0,40.5034,40.5127,40.4664,40.4756,17870.0
2018-05-14 11:25:00,43.71,43.79,43.71,43.76,17103.0,40.4849,40.559,40.4849,40.5312,17103.0
2018-05-14 11:30:00,43.77,43.81,43.75,43.76,12799.0,40.5405,40.5775,40.5219,40.5312,12799.0
2018-05-14 11:35:00,43.75,43.76,43.71,43.71,8066.0,40.5219,40.5312,40.4849,40.4849,8066.0
2018-05-14 11:40:00,43.71,43.78,43.69,43.76,24620.0,40.4849,40.5497,40.4664,40.5312,24620.0
2018-05-14 11:45:00,43.76,43.77,43.73,43.75,16551.0,40.5312,40.5405,40.5034,40.5219,16551.0
2018-05-14 11:50:00,43.75,43.81,43.71,43.8,38210.0,40.5219,40.5775,40.4849,40.5683,38210.0
2018-05-14 11:55:00,43.81,43.81,43.75,43.76,20367.0,40.5775,40.5775,40.5219,40.5312,20367.0
2018-05-14 12:00:00,43.77,43.87,43.75,43.78,26889.0,40.5405,40.6331,40.5219,40.5497,26889.0
2018-05-14 12:05:00,43.78,43.82,43.77,43.81,18240.0,40.5497,40.5868,40.5405,40.5775,18240.0
2018-05-14 12:10:00,43.81,43.82,43.75,43.76,10944.0,40.5775,40.5868,40.5219,40.5312,10944.0
2018-05-14 12:15:00,43.76,43.77,43.7,43.73,10720.0,40.5312,40.5405,40.4756,40.5034,10720.0
2018-05-14 12:20:00,43.74,43.77,43.73,43.73,9236.0,40.5127,40.5405,40.5034,40.5034,9236.0
2018-05-14 12:25:00,43.74,43.78,43.73,43.75,13721.0,40.5127,40.5497,40.5034,40.5219,13721.0
2018-05-14 12:30:00,43.76,43.78,43.74,43.75,10716.0,40.5312,40.5497,40.5127,40.5219,10716.0
2018-05-14 12:35:00,43.76,43.81,43.75,43.79,8282.0,40.5312,40.5775,40.5219,40.559,8282.0
2018-05-14 12:40:00,43.78,43.79,43.75,43.79,7039.0,40.5497,40.559,40.5219,40.559,7039.0
2018-05-14 12:45:00,43.78,43.8,43.76,43.78,8654.0,40.5497,40.5683,40.5312,40.5497,8654.0
2018-05-14 12:50:00,43.77,43.77,43.74,43.75,22042.0,40.5405,40.5405,40.5127,40.5219,22042.0
2018-05-14 12:55:00,43.75,43.77,43.74,43.76,42067.0,40.5219,40.5405,40.5127,40.5312,42067.0
2018-05-14 13:00:00,43.76,43.76,43.7,43.72,31547.0,40.5312,40.5312,40.4756,40.4942,31547.0
2018-05-14 13:05:00,43.72,43.74,43.71,43.73,69022.0,40.4942,40.5127,40.4849,40.5034,69022.0
2018-05-14 13:10:00,43.72,43.73,43.71,43.73,11867.0,40.4942,40.5034,40.4849,40.5034,11867.0
2018-05-14 13:15:00,43.73,43.76,43.71,43.72,18752.0,40.5034,40.5312,40.4849,40.4942,18752.0
2018-05-14 13:20:00,43.72,43.74,43.69,43.71,113183.0,40.4942,40.5127,40.4664,40.4849,113183.0
2018-05-14 13:25:00,43.71,43.74,43.71,43.72,7777.0,40.4849,40.5127,40.4849,40.4942,7777.0
2018-05-14 13:30:00,43.73,43.83,43.7,43.83,37558.0,40.5034,40.596,40.4756,40.596,37558.0
2018-05-14 13:35:00,43.83,43.83,43.8,43.81,6235.0,40.596,40.596,40.5683,40.5775,6235.0
2018-05-14 13:40:00,43.81,43.85,43.81,43.82,9247.0,40.5775,40.6146,40.5775,40.5868,9247.0
2018-05-14 13:45:00,43.83,43.84,43.77,43.8,7094.0,40.596,40.6053,40.5405,40.5683,7094.0
2018-05-14 13:50:00,43.79,43.79,43.73,43.73,13196.0,40.559,40.559,40.5034,40.5034,13196.0
2018-05-14 13:55:00,43.74,43.77,43.71,43.74,10035.0,40.5127,40.5405,40.4849,40.5127,10035.0
2018-05-14 14:00:00,43.74,43.76,43.73,43.73,12285.0,40.5127,40.5312,40.5034,40.5034,12285.0
2018-05-14 14:05:00,43.73,43.73,43.69,43.7,20510.0,40.5034,40.5034,40.4664,40.4756,20510.0
2018-05-14 14:10:00,43.7,43.72,43.69,43.71,35225.0,40.4756,40.4942,40.4664,40.4849,35225.0
2018-05-14 14:15:00,43.71,43.72,43.69,43.7,18120.0,40.4849,40.4942,40.4664,40.4756,18120.0
2018-05-14 14:20:00,43.7,43.72,43.7,43.7,21898.0,40.4756,40.4942,40.4756,40.4756,21898.0
2018-05-14 14:25:00,43.7,43.75,43.7,43.73,14465.0,40.4756,40.5219,40.4756,40.5034,14465.0
2018-05-14 14:30:00,43.72,43.76,43.71,43.75,11807.0,40.4942,40.5312,40.4849,40.5219,11807.0
2018-05-14 14:35:00,43.75,43.77,43.74,43.77,8074.0,40.5219,40.5405,40.5127,40.5405,8074.0
2018-05-14 14:40:00,43.76,43.77,43.73,43.73,8705.0,40.5312,40.5405,40.5034,40.5034,8705.0
2018-05-14 14:45:00,43.74,43.74,43.69,43.7,29878.0,40.5127,40.5127,40.4664,40.4756,29878.0
2018-05-14 14:50:00,43.7,43.76,43.69,43.76,18262.0,40.4756,40.5312,40.4664,40.5312,18262.0
2018-05-14 14:55:00,43.76,43.79,43.73,43.74,14719.0,40.5312,40.559,40.5034,40.5127,14719.0
2018-05-14 15:00:00,43.75,43.76,43.73,43.73,21563.0,40.5219,40.5312,40.5034,40.5034,21563.0
2018-05-14 15:05:00,43.73,43.74,43.7,43.73,25910.0,40.5034,40.5127,40.4756,40.5034,25910.0
2018-05-14 15:10:00,43.74,43.74,43.69,43.69,20281.0,40.5127,40.5127,40.4664,40.4664,20281.0
2018-05-14 15:15:00,43.69,43.7,43.5,43.53,60160.0,40.4664,40.4756,40.2904,40.3182,60160.0
2018-05-14 15:20:00,43.52,43.57,43.49,43.55,33720.0,40.3089,40.3552,40.2811,40.3367,33720.0
2018-05-14 15:25:00,43.55,43.58,43.52,43.55,20075.0,40.3367,40.3645,40.3089,40.3367,20075.0
2018-05-14 15:30:00,43.55,43.57,43.54,43.55,27457.0,40.3367,40.3552,40.3274,40.3367,27457.0
2018-05-14 15:35:00,43.55,43.57,43.46,43.48,91551.0,40.3367,40.3552,40.2533,40.2719,91551.0
2018-05-14 15:40:00,43.47,43.49,43.45,43.47,54119.0,40.2626,40.2811,40.2441,40.2626,54119.0
2018-05-14 15:45:00,43.47,43.48,43.41,43.47,82461.0,40.2626,40.2719,40.207,40.2626,82461.0
2018-05-14 15:50:00,43.46,43.53,43.45,43.45,91695.0,40.2533,40.3182,40.2441,40.2441,91695.0
2018-05-14 15:55:00,43.45,43.49,43.43,43.48,267985.0,40.2441,40.2811,40.2256,40.2719,267985.0
2018-05-15 09:30:00,42.81,42.89,42.32,42.58,205948.0,39.6513,39.7254,39.1975,39.4383,205948.0
2018-05-15 09:35:00,42.69,42.74,42.37,42.4,63268.0,39.5402,39.5865,39.2438,39.2715,63268.0
2018-05-15 09:40:00,42.39,42.39,41.8,42.06,190395.0,39.2623,39.2623,38.7158,38.9566,190395.0
2018-05-15 09:45:00,42.05,42.11,42.0,42.03,71406.0,38.9474,39.0029,38.9011,38.9288,71406.0
2018-05-15 09:50:00,42.03,42.05,41.91,41.93,94626.0,38.9288,38.9474,38.8177,38.8362,94626.0
2018-05-15 09:55:00,41.93,41.99,41.62,41.62,90379.0,38.8362,38.8918,38.5491,38.5491,90379.0
2018-05-15 10:00:00,41.62,41.97,41.59,41.97,101422.0,38.5491,38.8733,38.5213,38.8733,101422.0
2018-05-15 10:05:00,41.96,42.12,41.82,41.83,119339.0,38.864,39.0122,38.7343,38.7436,119339.0
2018-05-15 10:10:00,41.82,41.94,41.77,41.83,65502.0,38.7343,38.8455,38.688,38.7436,65502.0
2018-05-15 10:15:00,41.78,41.94,41.72,41.83,92104.0,38.6973,38.8455,38.6417,38.7436,92104.0
2018-05-15 10:20:00,41.83,41.94,41.83,41.89,84416.0,38.7436,38.8455,38.7436,38.7992,84416.0
2018-05-15 10:25:00,41.89,41.99,41.81,41.98,67896.0,38.7992,38.8918,38.7251,38.8825,67896.0
2018-05-15 10:30:00,41.99,42.09,41.83,41.84,111848.0,38.8918,38.9844,38.7436,38.7529,111848.0
2018-05-15 10:35:00,41.85,41.96,41.78,41.79,117913.0,38.7621,38.864,38.6973,38.7066,117913.0
2018-05-15 10:40:00,41.8,41.81,41.74,41.74,127679.0,38.7158,38.7251,38.6602,38.6602,127679.0
2018-05-15 10:45:00,41.75,41.79,41.66,41.66,69087.0,38.6695,38.7066,38.5861,38.5861,69087.0
2018-05-15 10:50:00,41.67,41.85,41.65,41.84,91803.0,38.5954,38.7621,38.5769,38.7529,91803.0
2018-05-15 10:55:00,41.83,41.84,41.73,41.74,39630.0,38.7436,38.7529,38.651,38.6602,39630.0
2018-05-15 11:00:00,41.75,41.77,41.65,41.66,58282.0,38.6695,38.688,38.5769,38.5861,58282.0
2018-05-15 11:05:00,41.66,41.68,41.58,41.64,90414.0,38.5861,38.6047,38.5121,38.5676,90414.0
2018-05-15 11:10:00,41.64,41.64,41.5,41.58,65497.0,38.5676,38.5676,38.438,38.5121,65497.0
2018-05-15 11:15:00,41.59,41.7,41.58,41.58,41643.0,38.5213,38.6232,38.5121,38.5121,41643.0
2018-05-15 11:20:00,41.57,41.65,41.46,41.61,45878.0,38.5028,38.5769,38.4009,38.5398,45878.0
2018-05-15 11:25:00,41.61,41.61,41.47,41.54,38183.0,38.5398,38.5398,38.4102,38.475,38183.0
2018-05-15 11:30:00,41.55,41.64,41.54,41.57,38000.0,38.4843,38.5676,38.475,38.5028,38000.0
2018-05-15 11:35:00,41.58,41.6,41.49,41.49,85018.0,38.5121,38.5306,38.4287,38.4287,85018.0
2018-05-15 11:40:00,41.5,41.59,41.49,41.58,30037.0,38.438,38.5213,38.4287,38.5121,30037.0
2018-05-15 11:45:00,41.59,41.59,41.54,41.57,24779.0,38.5213,38.5213,38.475,38.5028,24779.0
2018-05-15 11:50:00,41.57,41.6,41.41,41.41,72666.0,38.5028,38.5306,38.3546,38.3546,72666.0
2018-05-15 11:55:00,41.41,41.42,41.25,41.25,52560.0,38.3546,38.3639,38.2064,38.2064,52560.0
2018-05-15 12:00:00,41.26,41.29,41.12,41.13,138655.0,38.2157,38.2434,38.086,38.0953,138655.0
2018-05-15 12:05:00,41.13,41.24,41.08,41.2,57811.0,38.0953,38.1971,38.0489,38.1601,57811.0
2018-05-15 12:10:00,41.2,41.26,41.13,41.26,120666.0,38.1601,38.2157,38.0953,38.2157,120666.0
2018-05-15 12:15:00,41.27,41.33,41.19,41.26,45191.0,38.2249,38.2805,38.1508,38.2157,45191.0
2018-05-15 12:20:00,41.27,41.37,41.26,41.35,88340.0,38.2249,38.3175,38.2157,38.299,88340.0
2018-05-15 12:25:00,41.34,41.37,41.29,41.36,81879.0,38.2898,38.3175,38.2434,38.3083,81879.0
2018-05-15 12:30:00,41.34,41.41,41.31,41.33,71071.0,38.2898,38.3546,38.262,38.2805,71071.0
2018-05-15 12:35:00,41.34,41.38,41.29,41.31,32162.0,38.2898,38.3268,38.2434,38.262,32162.0
2018-05-15 12:40:00,41.31,41.38,41.3,41.38,241912.0,38.262,38.3268,38.2527,38.3268,241912.0
2018-05-15 12:45:00,41.38,41.41,41.24,41.27,85109.0,38.3268,38.3546,38.1971,38.2249,85109.0
2018-05-15 12:50:00,41.27,41.27,41.18,41.26,174262.0,38.2249,38.2249,38.1416,38.2157,174262.0
2018-05-15 12:55:00,41.26,41.26,40.92,40.93,93345.0,38.2157,38.2157,37.9007,37.91,93345.0
2018-05-15 13:00:00,40.92,41.03,40.89,40.98,105673.0,37.9007,38.0026,37.873,37.9563,105673.0
2018-05-15 13:05:00,40.98,40.99,40.7,40.75,89323.0,37.9563,37.9656,37.697,37.7433,89323.0
2018-05-15 13:10:00,40.75,40.76,40.65,40.7,80597.0,37.7433,37.7526,37.6507,37.697,80597.0
2018-05-15 13:15:00,40.7,40.75,40.55,40.59,93731.0,37.697,37.7433,37.558,37.5951,93731.0
2018-05-15 13:20:00,40.6,40.64,40.52,40.57,61585.0,37.6044,37.6414,37.5303,37.5766,61585.0
2018-05-15 13:25:00,40.57,40.62,40.57,40.6,69888.0,37.5766,37.6229,37.5766,37.6044,69888.0
2018-05-15 13:30:00,40.6,40.68,40.54,40.66,146534.0,37.6044,37.6785,37.5488,37.6599,146534.0
2018-05-15 13:35:00,40.67,40.7,40.6,40.66,61730.0,37.6692,37.697,37.6044,37.6599,61730.0
2018-05-15 13:40:00,40.65,40.74,40.64,40.73,49834.0,37.6507,37.734,37.6414,37.7248,49834.0
2018-05-15 13:45:00,40.73,40.86,40.69,40.83,88534.0,37.7248,37.8452,37.6877,37.8174,88534.0
2018-05-15 13:50:00,40.82,40.84,40.7,40.72,128315.0,37.8081,37.8267,37.697,37.7155,128315.0
2018-05-15 13:55:00,40.72,40.72,40.56,40.57,144677.0,37.7155,37.7155,37.5673,37.5766,144677.0
2018-05-15 14:00:00,40.56,40.6,40.44,40.47,74106.0,37.5673,37.6044,37.4562,37.484,74106.0
2018-05-15 14:05:00,40.49,40.59,40.44,40.5,61191.0,37.5025,37.5951,37.4562,37.5117,61191.0
2018-05-15 14:10:00,40.5,40.58,40.45,40.48,59340.0,37.5117,37.5858,37.4654,37.4932,59340.0
2018-05-15 14:15:00,40.46,40.46,40.32,40.41,98312.0,37.4747,37.4747,37.345,37.4284,98312.0
2018-05-15 14:20:00,40.41,40.41,40.32,40.35,63592.0,37.4284,37.4284,37.345,37.3728,63592.0
2018-05-15 14:25:00,40.36,40.53,40.28,40.49,103311.0,37.3821,37.5395,37.308,37.5025,103311.0
2018-05-15 14:30:00,40.5,40.73,40.49,40.7,114552.0,37.5117,37.7248,37.5025,37.697,114552.0
2018-05-15 14:35:00,40.69,40.7,40.53,40.55,72288.0,37.6877,37.697,37.5395,37.558,72288.0
2018-05-15 14:40:00,40.54,40.59,40.52,40.55,46029.0,37.5488,37.5951,37.5303,37.558,46029.0
2018-05-15 14:45:00,40.55,40.61,40.53,40.55,88601.0,37.558,37.6136,37.5395,37.558,88601.0
2018-05-15 14:50:00,40.54,40.58,40.5,40.57,60252.0,37.5488,37.5858,37.5117,37.5766,60252.0
2018-05-15 14:55:00,40.58,40.6,40.44,40.46,75779.0,37.5858,37.6044,37.4562,37.4747,75779.0
2018-05-15 15:00:00,40.46,40.52,40.42,40.44,78493.0,37.4747,37.5303,37.4376,37.4562,78493.0
2018-05-15 15:05:00,40.43,40.47,40.41,40.45,103715.0,37.4469,37.484,37.4284,37.4654,103715.0
2018-05-15 15:10:00,40.44,40.45,40.4,40.42,87186.0,37.4562,37.4654,37.4191,37.4376,87186.0
2018-05-15 15:15:00,40.41,40.48,40.4,40.47,171098.0,37.4284,37.4932,37.4191,37.484,171098.0
2018-05-15 15:20:00,40.47,40.53,40.44,40.5,264326.0,37.484,37.5395,37.4562,37.5117,264326.0
2018-05-15 15:25:00,40.5,40.7,40.48,40.66,316223.0,37.5117,37.697,37.4932,37.6599,316223.0
2018-05-15 15:30:00,40.64,40.64,40.54,40.62,174214.0,37.6414,37.6414,37.5488,37.6229,174214.0
2018-05-15 15:35:00,40.61,40.62,40.59,40.6,166670.0,37.6136,37.6229,37.5951,37.6044,166670.0
2018-05-15 15:40:00,40.6,40.63,40.55,40.57,261413.0,37.6044,37.6321,37.558,37.5766,261413.0
2018-05-15 15:45:00,40.56,40.57,40.45,40.55,297397.0,37.5673,37.5766,37.4654,37.558,297397.0
2018-05-15 15:50:00,40.56,40.65,40.54,40.58,281350.0,37.5673,37.6507,37.5488,37.5858,281350.0
2018-05-15 15:55:00,40.58,40.61,40.45,40.57,475570.0,37.5858,37.6136,37.4654,37.5766,475570.0
2018-05-16 09:30:00,40.69,40.99,40.13,40.83,151165.0,37.6877,37.9656,37.169,37.8174,151165.0
2018-05-16 09:35:00,40.8,41.04,40.52,40.57,98388.0,37.7896,38.0119,37.5303,37.5766,98388.0
2018-05-16 09:40:00,40.57,40.75,40.48,40.52,89597.0,37.5766,37.7433,37.4932,37.5303,89597.0
2018-05-16 09:45:00,40.51,40.62,40.49,40.59,77604.0,37.521,37.6229,37.5025,37.5951,77604.0
2018-05-16 09:50:00,40.6,40.62,40.5,40.55,60824.0,37.6044,37.6229,37.5117,37.558,60824.0
2018-05-16 09:55:00,40.55,40.68,40.55,40.63,214761.0,37.558,37.6785,37.558,37.6321,214761.0
2018-05-16 10:00:00,40.63,40.76,40.61,40.7,116873.0,37.6321,37.7526,37.6136,37.697,116873.0
2018-05-16 10:05:00,40.7,40.76,40.59,40.6,51588.0,37.697,37.7526,37.5951,37.6044,51588.0
2018-05-16 10:10:00,40.59,40.6,40.46,40.46,30318.0,37.5951,37.6044,37.4747,37.4747,30318.0
2018-05-16 10:15:00,40.46,40.47,40.25,40.44,109956.0,37.4747,37.484,37.2802,37.4562,109956.0
2018-05-16 10:20:00,40.44,40.51,40.37,40.38,118211.0,37.4562,37.521,37.3913,37.4006,118211.0
2018-05-16 10:25:00,40.38,40.47,40.24,40.26,97541.0,37.4006,37.484,37.2709,37.2894,97541.0
2018-05-16 10:30:00,40.26,40.32,40.09,40.19,205881.0,37.2894,37.345,37.132,37.2246,205881.0
2018-05-16 10:35:00,40.19,40.27,40.11,40.12,89799.0,37.2246,37.2987,37.1505,37.1598,89799.0
2018-05-16 10:40:00,40.13,40.2,40.02,40.06,119800.0,37.169,37.2339,37.0672,37.1042,119800.0
2018-05-16 10:45:00,40.07,40.13,39.97,40.12,112222.0,37.1135,37.169,37.0208,37.1598,112222.0
2018-05-16 10:50:00,40.13,40.35,40.1,40.21,89647.0,37.169,37.3728,37.1413,37.2431,89647.0
2018-05-16 10:55:00,40.2,40.22,40.01,40.02,75823.0,37.2339,37.2524,37.0579,37.0672,75823.0
2018-05-16 11:00:00,40.01,40.13,40.0,40.11,119024.0,37.0579,37.169,37.0486,37.1505,119024.0
2018-05-16 11:05:00,40.11,40.23,40.1,40.21,55378.0,37.1505,37.2617,37.1413,37.2431,55378.0
2018-05-16 11:10:00,40.22,40.22,40.09,40.13,48907.0,37.2524,37.2524,37.132,37.169,48907.0
2018-05-16 11:15:00,40.12,40.16,40.07,40.1,76246.0,37.1598,37.1968,37.1135,37.1413,76246.0
2018-05-16 11:20:00,40.1,40.26,40.1,40.25,90753.0,37.1413,37.2894,37.1413,37.2802,90753.0
2018-05-16 11:25:00,40.25,40.25,40.17,40.24,51856.0,37.2802,37.2802,37.2061,37.2709,51856.0
2018-05-16 11:30:00,40.25,40.39,40.24,40.39,39377.0,37.2802,37.4099,37.2709,37.4099,39377.0
2018-05-16 11:35:00,40.38,40.48,40.37,40.4,43169.0,37.4006,37.4932,37.3913,37.4191,43169.0
2018-05-16 11:40:00,40.39,40.52,40.39,40.41,90189.0,37.4099,37.5303,37.4099,37.4284,90189.0
2018-05-16 11:45:00,40.42,40.48,40.4,40.44,49056.0,37.4376,37.4932,37.4191,37.4562,49056.0
2018-05-16 11:50:00,40.45,40.56,40.43,40.43,68321.0,37.4654,37.5673,37.4469,37.4469,68321.0
2018-05-16 11:55:00,40.44,40.55,40.42,40.48,49227.0,37.4562,37.558,37.4376,37.4932,49227.0
2018-05-16 12:00:00,40.48,40.52,40.42,40.5,81135.0,37.4932,37.5303,37.4376,37.5117,81135.0
2018-05-16 12:05:00,40.5,40.63,40.49,40.58,50849.0,37.5117,37.6321,37.5025,37.5858,50849.0
2018-05-16 12:10:00,40.59,40.66,40.58,40.61,39455.0,37.5951,37.6599,37.5858,37.6136,39455.0
2018-05-16 12:15:00,40.61,40.61,40.54,40.61,33799.0,37.6136,37.6136,37.5488,37.6136,33799.0
2018-05-16 12:20:00,40.6,40.61,40.51,40.57,27276.0,37.6044,37.6136,37.521,37.5766,27276.0
2018-05-16 12:25:00,40.56,40.61,40.52,40.56,51159.0,37.5673,37.6136,37.5303,37.5673,51159.0
2018-05-16 12:30:00,40.56,40.62,40.51,40.51,26821.0,37.5673,37.6229,37.521,37.521,26821.0
2018-05-16 12:35:00,40.52,40.63,40.5,40.6,53595.0,37.5303,37.6321,37.5117,37.6044,53595.0
2018-05-16 12:40:00,40.59,40.6,40.52,40.58,28208.0,37.5951,37.6044,37.5303,37.5858,28208.0
2018-05-16 12:45:00,40.59,40.62,40.56,40.61,41452.0,37.5951,37.6229,37.5673,37.6136,41452.0
2018-05-16 12:50:00,40.61,40.62,40.57,40.58,25713.0,37.6136,37.6229,37.5766,37.5858,25713.0
2018-05-16 12:55:00,40.59,40.63,40.56,40.63,29138.0,37.5951,37.6321,37.5673,37.6321,29138.0
2018-05-16 13:00:00,40.63,40.73,40.62,40.7,25463.0,37.6321,37.7248,37.6229,37.697,25463.0
2018-05-16 13:05:00,40.7,40.72,40.64,40.68,78245.0,37.697,37.7155,37.6414,37.6785,78245.0
2018-05-16 13:10:00,40.68,40.73,40.66,40.66,28307.0,37.6785,37.7248,37.6599,37.6599,28307.0
2018-05-16 13:15:00,40.66,40.66,40.56,40.6,32815.0,37.6599,37.6599,37.5673,37.6044,32815.0
2018-05-16 13:20:00,40.59,40.64,40.58,40.64,27869.0,37.5951,37.6414,37.5858,37.6414,27869.0
2018-05-16 13:25:00,40.64,40.67,40.63,40.65,34190.0,37.6414,37.6692,37.6321,37.6507,34190.0
2018-05-16 13:30:00,40.66,40.69,40.65,40.66,36094.0,37.6599,37.6877,37.6507,37.6599,36094.0
2018-05-16 13:35:00,40.65,40.71,40.63,40.7,39897.0,37.6507,37.7062,37.6321,37.697,39897.0
2018-05-16 13:40:00,40.7,40.73,40.64,40.72,116705.0,37.697,37.7248,37.6414,37.7155,116705.0
2018-05-16 13:45:00,40.72,40.79,40.69,40.78,93521.0,37.7155,37.7803,37.6877,37.7711,93521.0
2018-05-16 13:50:00,40.79,40.82,40.72,40.8,28324.0,37.7803,37.8081,37.7155,37.7896,28324.0
2018-05-16 13:55:00,40.81,40.93,40.77,40.93,41724.0,37.7989,37.91,37.7618,37.91,41724.0
2018-05-16 14:00:00,40.92,40.92,40.81,40.84,61507.0,37.9007,37.9007,37.7989,37.8267,61507.0
2018-05-16 14:05:00,40.82,40.84,40.7,40.73,35504.0,37.8081,37.8267,37.697,37.7248,35504.0
2018-05-16 14:10:00,40.72,40.86,40.65,40.86,80586.0,37.7155,37.8452,37.6507,37.8452,80586.0
2018-05-16 14:15:00,40.85,40.9,40.78,40.86,25927.0,37.8359,37.8822,37.7711,37.8452,25927.0
2018-05-16 14:20:00,40.86,40.89,40.83,40.86,32396.0,37.8452,37.873,37.8174,37.8452,32396.0
2018-05-16 14:25:00,40.87,40.94,40.85,40.94,32181.0,37.8544,37.9193,37.8359,37.9193,32181.0
2018-05-16 14:30:00,40.94,40.98,40.88,40.91,60319.0,37.9193,37.9563,37.8637,37.8915,60319.0
2018-05-16 14:35:00,40.91,40.95,40.9,40.95,38426.0,37.8915,37.9285,37.8822,37.9285,38426.0
2018-05-16 14:40:00,40.94,40.95,40.88,40.89,37776.0,37.9193,37.9285,37.8637,37.873,37776.0
2018-05-16 14:45:00,40.89,40.98,40.87,40.97,46101.0,37.873,37.9563,37.8544,37.9471,46101.0
2018-05-16 14:50:00,40.98,41.0,40.9,41.0,50591.0,37.9563,37.9748,37.8822,37.9748,50591.0
2018-05-16 14:55:00,41.0,41.02,40.94,40.95,62136.0,37.9748,37.9934,37.9193,37.9285,62136.0
2018-05-16 15:00:00,40.95,40.99,40.89,40.98,61059.0,37.9285,37.9656,37.873,37.9563,61059.0
2018-05-16 15:05:00,40.98,40.99,40.88,40.9,74223.0,37.9563,37.9656,37.8637,37.8822,74223.0
2018-05-16 15:10:00,40.89,40.95,40.88,40.89,53233.0,37.873,37.9285,37.8637,37.873,53233.0
2018-05-16 15:15:00,40.89,40.93,40.84,40.93,74310.0,37.873,37.91,37.8267,37.91,74310.0
2018-05-16 15:20:00,40.93,40.99,40.92,40.95,89909.0,37.91,37.9656,37.9007,37.9285,89909.0
2018-05-16 15:25:00,40.95,41.0,40.93,40.95,66114.0,37.9285,37.9748,37.91,37.9285,66114.0
2018-05-16 15:30:00,40.94,40.95,40.89,40.94,75242.0,37.9193,37.9285,37.873,37.9193,75242.0
2018-05-16 15:35:00,40.95,40.95,40.89,40.89,91020.0,37.9285,37.9285,37.873,37.873,91020.0
2018-05-16 15:40:00,40.9,40.94,40.88,40.91,110838.0,37.8822,37.9193,37.8637,37.8915,110838.0
2018-05-16 15:45:00,40.91,40.91,40.83,40.84,130518.0,37.8915,37.8915,37.8174,37.8267,130518.0
2018-05-16 15:50:00,40.84,40.94,40.83,40.94,173403.0,37.8267,37.9193,37.8174,37.9193,173403.0
2018-05-16 15:55:00,40.93,40.98,40.93,40.98,243400.0,37.91,37.9563,37.91,37.9563,243400.0
2018-05-17 09:30:00,40.9,41.28,40.9,41.26,66660.0,37.8822,38.2342,37.8822,38.2157,66660.0
2018-05-17 09:35:00,41.27,41.45,41.14,41.24,76591.0,38.2249,38.3916,38.1045,38.1971,76591.0
2018-05-17 09:40:00,41.24,41.41,41.11,41.39,42534.0,38.1971,38.3546,38.0767,38.3361,42534.0
2018-05-17 09:45:00,41.4,41.4,41.15,41.26,32004.0,38.3453,38.3453,38.1138,38.2157,32004.0
2018-05-17 09:50:00,41.27,41.57,41.27,41.55,116819.0,38.2249,38.5028,38.2249,38.4843,116819.0
2018-05-17 09:55:00,41.55,41.62,41.43,41.46,61825.0,38.4843,38.5491,38.3731,38.4009,61825.0
2018-05-17 10:00:00,41.45,41.57,41.4,41.53,40296.0,38.3916,38.5028,38.3453,38.4657,40296.0
2018-05-17 10:05:00,41.53,41.53,41.34,41.39,75475.0,38.4657,38.4657,38.2898,38.3361,75475.0
2018-05-17 10:10:00,41.37,41.41,41.35,41.38,26102.0,38.3175,38.3546,38.299,38.3268,26102.0
2018-05-17 10:15:00,41.39,41.39,41.25,41.27,42725.0,38.3361,38.3361,38.2064,38.2249,42725.0
2018-05-17 10:20:00,41.26,41.34,41.26,41.28,83014.0,38.2157,38.2898,38.2157,38.2342,83014.0
2018-05-17 10:25:00,41.27,41.29,41.21,41.23,35700.0,38.2249,38.2434,38.1694,38.1879,35700.0
2018-05-17 10:30:00,41.23,41.33,41.18,41.19,34894.0,38.1879,38.2805,38.1416,38.1508,34894.0
2018-05-17 10:35:00,41.19,41.19,41.08,41.09,26074.0,38.1508,38.1508,38.0489,38.0582,26074.0
2018-05-17 10:40:00,41.1,41.15,41.07,41.13,32880.0,38.0675,38.1138,38.0397,38.0953,32880.0
2018-05-17 10:45:00,41.13,41.19,41.11,41.13,23567.0,38.0953,38.1508,38.0767,38.0953,23567.0
2018-05-17 10:50:00,41.14,41.17,41.09,41.13,46892.0,38.1045,38.1323,38.0582,38.0953,46892.0
2018-05-17 10:55:00,41.12,41.18,41.08,41.18,77135.0,38.086,38.1416,38.0489,38.1416,77135.0
2018-05-17 11:00:00,41.19,41.24,41.09,41.1,20038.0,38.1508,38.1971,38.0582,38.0675,20038.0
2018-05-17 11:05:00,41.1,41.12,41.02,41.09,44448.0,38.0675,38.086,37.9934,38.0582,44448.0
2018-05-17 11:10:00,41.08,41.09,40.99,40.99,36765.0,38.0489,38.0582,37.9656,37.9656,36765.0
2018-05-17 11:15:00,41.0,41.0,40.89,40.93,56850.0,37.9748,37.9748,37.873,37.91,56850.0
2018-05-17 11:20:00,40.94,40.97,40.93,40.97,60547.0,37.9193,37.9471,37.91,37.9471,60547.0
2018-05-17 11:25:00,40.97,40.99,40.94,40.98,79444.0,37.9471,37.9656,37.9193,37.9563,79444.0
2018-05-17 11:30:00,40.98,40.99,40.91,40.93,26228.0,37.9563,37.9656,37.8915,37.91,26228.0
2018-05-17 11:35:00,40.95,41.04,40.94,41.02,28030.0,37.9285,38.0119,37.9193,37.9934,28030.0
2018-05-17 11:40:00,41.03,41.12,41.03,41.04,41855.0,38.0026,38.086,38.0026,38.0119,41855.0
2018-05-17 11:45:00,41.05,41.1,41.03,41.04,9342.0,38.0212,38.0675,38.0026,38.0119,9342.0
2018-05-17 11:50:00,41.03,41.06,41.0,41.0,10362.0,38.0026,38.0304,37.9748,37.9748,10362.0
2018-05-17 11:55:00,40.99,41.09,40.99,41.05,40769.0,37.9656,38.0582,37.9656,38.0212,40769.0
2018-05-17 12:00:00,41.05,41.1,40.97,40.99,68661.0,38.0212,38.0675,37.9471,37.9656,68661.0
2018-05-17 12:05:00,41.0,41.06,40.98,41.02,42124.0,37.9748,38.0304,37.9563,37.9934,42124.0
2018-05-17 12:10:00,41.03,41.13,41.02,41.13,33129.0,38.0026,38.0953,37.9934,38.0953,33129.0
2018-05-17 12:15:00,41.13,41.14,41.08,41.12,40809.0,38.0953,38.1045,38.0489,38.086,40809.0
2018-05-17 12:20:00,41.11,41.21,41.11,41.2,36790.0,38.0767,38.1694,38.0767,38.1601,36790.0
2018-05-17 12:25:00,41.2,41.23,41.14,41.22,25812.0,38.1601,38.1879,38.1045,38.1786,25812.0
2018-05-17 12:30:00,41.22,41.26,41.2,41.25,31171.0,38.1786,38.2157,38.1601,38.2064,31171.0
2018-05-17 12:35:00,41.24,41.25,41.15,41.15,31281.0,38.1971,38.2064,38.1138,38.1138,31281.0
2018-05-17 12:40:00,41.15,41.21,41.12,41.19,39792.0,38.1138,38.1694,38.086,38.1508,39792.0
2018-05-17 12:45:00,41.18,41.21,41.15,41.18,26458.0,38.1416,38.1694,38.1138,38.1416,26458.0
2018-05-17 12:50:00,41.17,41.22,41.17,41.2,11712.0,38.1323,38.1786,38.1323,38.1601,11712.0
2018-05-17 12:55:00,41.19,41.26,41.15,41.26,32247.0,38.1508,38.2157,38.1138,38.2157,32247.0
2018-05-17 13:00:00,41.26,41.26,41.22,41.23,27282.0,38.2157,38.2157,38.1786,38.1879,27282.0
2018-05-17 13:05:00,41.23,41.29,41.23,41.27,41470.0,38.1879,38.2434,38.1879,38.2249,41470.0
2018-05-17 13:10:00,41.28,41.3,41.23,41.29,28468.0,38.2342,38.2527,38.1879,38.2434,28468.0
2018-05-17 13:15:00,41.29,41.34,41.29,41.3,27957.0,38.2434,38.2898,38.2434,38.2527,27957.0
2018-05-17 13:20:00,41.31,41.38,41.31,41.38,23503.0,38.262,38.3268,38.262,38.3268,23503.0
2018-05-17 13:25:00,41.38,41.43,41.34,41.4,66278.0,38.3268,38.3731,38.2898,38.3453,66278.0
2018-05-17 13:30:00,41.41,41.43,41.37,41.39,30576.0,38.3546,38.3731,38.3175,38.3361,30576.0
2018-05-17 13:35:00,41.39,41.39,41.35,41.36,18397.0,38.3361,38.3361,38.299,38.3083,18397.0
2018-05-17 13:40:00,41.36,41.36,41.29,41.31,40523.0,38.3083,38.3083,38.2434,38.262,40523.0
2018-05-17 13:45:00,41.31,41.35,41.31,41.34,19825.0,38.262,38.299,38.262,38.2898,19825.0
2018-05-17 13:50:00,41.34,41.36,41.31,41.32,31630.0,38.2898,38.3083,38.262,38.2712,31630.0
2018-05-17 13:55:00,41.31,41.32,41.21,41.21,57116.0,38.262,38.2712,38.1694,38.1694,57116.0
2018-05-17 14:00:00,41.21,41.23,41.15,41.16,40712.0,38.1694,38.1879,38.1138,38.123,40712.0
2018-05-17 14:05:00,41.15,41.26,41.15,41.26,50127.0,38.1138,38.2157,38.1138,38.2157,50127.0
2018-05-17 14:10:00,41.25,41.25,41.16,41.2,60551.0,38.2064,38.2064,38.123,38.1601,60551.0
2018-05-17 14:15:00,41.2,41.28,41.18,41.26,40169.0,38.1601,38.2342,38.1416,38.2157,40169.0
2018-05-17 14:20:00,41.26,41.26,41.19,41.2,48291.0,38.2157,38.2157,38.1508,38.1601,48291.0
2018-05-17 14:25:00,41.2,41.25,41.19,41.2,66177.0,38.1601,38.2064,38.1508,38.1601,66177.0
2018-05-17 14:30:00,41.21,41.26,41.2,41.24,20880.0,38.1694,38.2157,38.1601,38.1971,20880.0
2018-05-17 14:35:00,41.25,41.25,41.21,41.22,25108.0,38.2064,38.2064,38.1694,38.1786,25108.0
2018-05-17 14:40:00,41.22,41.24,41.16,41.22,41406.0,38.1786,38.1971,38.123,38.1786,41406.0
2018-05-17 14:45:00,41.22,41.27,41.21,41.27,28631.0,38.1786,38.2249,38.1694,38.2249,28631.0
2018-05-17 14:50:00,41.27,41.28,41.23,41.27,23929.0,38.2249,38.2342,38.1879,38.2249,23929.0
2018-05-17 14:55:00,41.28,41.31,41.25,41.25,54517.0,38.2342,38.262,38.2064,38.2064,54517.0
2018-05-17 15:00:00,41.26,41.29,41.25,41.27,21206.0,38.2157,38.2434,38.2064,38.2249,21206.0
2018-05-17 15:05:00,41.27,41.32,41.26,41.31,28931.0,38.2249,38.2712,38.2157,38.262,28931.0
2018-05-17 15:10:00,41.31,41.32,41.25,41.28,33424.0,38.262,38.2712,38.2064,38.2342,33424.0
2018-05-17 15:15:00,41.28,41.29,41.25,41.29,25668.0,38.2342,38.2434,38.2064,38.2434,25668.0
2018-05-17 15:20:00,41.29,41.38,41.28,41.38,28095.0,38.2434,38.3268,38.2342,38.3268,28095.0
2018-05-17 15:25:00,41.38,41.41,41.3,41.31,45029.0,38.3268,38.3546,38.2527,38.262,45029.0
2018-05-17 15:30:00,41.31,41.32,41.28,41.31,40456.0,38.262,38.2712,38.2342,38.262,40456.0
2018-05-17 15:35:00,41.32,41.32,41.26,41.29,46990.0,38.2712,38.2712,38.2157,38.2434,46990.0
2018-05-17 15:40:00,41.29,41.34,41.26,41.31,50651.0,38.2434,38.2898,38.2157,38.262,50651.0
2018-05-17 15:45:00,41.31,41.38,41.31,41.38,82847.0,38.262,38.3268,38.262,38.3268,82847.0
2018-05-17 15:50:00,41.38,41.39,41.33,41.35,72977.0,38.3268,38.3361,38.2805,38.299,72977.0
2018-05-17 15:55:00,41.35,41.4,41.34,41.39,242141.0,38.299,38.3453,38.2898,38.3361,242141.0
2018-05-18 09:30:00,41.49,41.51,41.32,41.32,80788.0,38.4287,38.4472,38.2712,38.2712,80788.0
2018-05-18 09:35:00,41.3,41.51,41.29,41.39,79405.0,38.2527,38.4472,38.2434,38.3361,79405.0
2018-05-18 09:40:00,41.39,41.47,41.34,41.39,52624.0,38.3361,38.4102,38.2898,38.3361,52624.0
2018-05-18 09:45:00,41.39,41.54,41.36,41.45,23074.0,38.3361,38.475,38.3083,38.3916,23074.0
2018-05-18 09:50:00,41.46,41.46,41.28,41.28,52414.0,38.4009,38.4009,38.2342,38.2342,52414.0
2018-05-18 09:55:00,41.3,41.4,41.29,41.39,68130.0,38.2527,38.3453,38.2434,38.3361,68130.0
2018-05-18 10:00:00,41.38,41.39,41.32,41.35,44582.0,38.3268,38.3361,38.2712,38.299,44582.0
2018-05-18 10:05:00,41.34,41.35,41.29,41.35,67072.0,38.2898,38.299,38.2434,38.299,67072.0
2018-05-18 10:10:00,41.36,41.37,41.26,41.32,32875.0,38.3083,38.3175,38.2157,38.2712,32875.0
2018-05-18 10:15:00,41.33,41.46,41.29,41.45,12182.0,38.2805,38.4009,38.2434,38.3916,12182.0
2018-05-18 10:20:00,41.44,41.47,41.42,41.45,12698.0,38.3824,38.4102,38.3639,38.3916,12698.0
2018-05-18 10:25:00,41.47,41.59,41.46,41.59,34269.0,38.4102,38.5213,38.4009,38.5213,34269.0
2018-05-18 10:30:00,41.58,41.64,41.54,41.61,53830.0,38.5121,38.5676,38.475,38.5398,53830.0
2018-05-18 10:35:00,41.6,41.6,41.49,41.52,22231.0,38.5306,38.5306,38.4287,38.4565,22231.0
2018-05-18 10:40:00,41.52,41.57,41.5,41.56,14911.0,38.4565,38.5028,38.438,38.4935,14911.0
2018-05-18 10:45:00,41.55,41.62,41.53,41.62,13988.0,38.4843,38.5491,38.4657,38.5491,13988.0
2018-05-18 10:50:00,41.61,41.62,41.54,41.57,13724.0,38.5398,38.5491,38.475,38.5028,13724.0
2018-05-18 10:55:00,41.58,41.62,41.55,41.62,14214.0,38.5121,38.5491,38.4843,38.5491,14214.0
2018-05-18 11:00:00,41.63,41.65,41.59,41.63,28866.0,38.5584,38.5769,38.5213,38.5584,28866.0
2018-05-18 11:05:00,41.64,41.65,41.59,41.62,22963.0,38.5676,38.5769,38.5213,38.5491,22963.0
2018-05-18 11:10:00,41.63,41.66,41.6,41.65,21836.0,38.5584,38.5861,38.5306,38.5769,21836.0
2018-05-18 11:15:00,41.64,41.69,41.62,41.69,23452.0,38.5676,38.6139,38.5491,38.6139,23452.0
2018-05-18 11:20:00,41.68,41.82,41.68,41.77,77940.0,38.6047,38.7343,38.6047,38.688,77940.0
2018-05-18 11:25:00,41.77,41.78,41.74,41.77,36120.0,38.688,38.6973,38.6602,38.688,36120.0
2018-05-18 11:30:00,41.77,41.81,41.7,41.71,26159.0,38.688,38.7251,38.6232,38.6325,26159.0
2018-05-18 11:35:00,41.71,41.82,41.7,41.76,24520.0,38.6325,38.7343,38.6232,38.6788,24520.0
2018-05-18 11:40:00,41.76,41.85,41.75,41.84,20012.0,38.6788,38.7621,38.6695,38.7529,20012.0
2018-05-18 11:45:00,41.85,41.85,41.78,41.78,14033.0,38.7621,38.7621,38.6973,38.6973,14033.0
2018-05-18 11:50:00,41.78,41.85,41.75,41.84,21707.0,38.6973,38.7621,38.6695,38.7529,21707.0
2018-05-18 11:55:00,41.84,41.84,41.81,41.84,7146.0,38.7529,38.7529,38.7251,38.7529,7146.0
2018-05-18 12:00:00,41.83,41.84,41.72,41.73,22790.0,38.7436,38.7529,38.6417,38.651,22790.0
2018-05-18 12:05:00,41.74,41.77,41.69,41.7,13105.0,38.6602,38.688,38.6139,38.6232,13105.0
2018-05-18 12:10:00,41.69,41.71,41.65,41.66,16782.0,38.6139,38.6325,38.5769,38.5861,16782.0
2018-05-18 12:15:00,41.66,41.67,41.62,41.65,13905.0,38.5861,38.5954,38.5491,38.5769,13905.0
2018-05-18 12:20:00,41.65,41.69,41.65,41.69,15252.0,38.5769,38.6139,38.5769,38.6139,15252.0
2018-05-18 12:25:00,41.69,41.78,41.69,41.77,22419.0,38.6139,38.6973,38.6139,38.688,22419.0
2018-05-18 12:30:00,41.77,41.78,41.68,41.68,20336.0,38.688,38.6973,38.6047,38.6047,20336.0
2018-05-18 12:35:00,41.69,41.74,41.69,41.74,14461.0,38.6139,38.6602,38.6139,38.6602,14461.0
2018-05-18 12:40:00,41.74,41.83,41.72,41.83,20716.0,38.6602,38.7436,38.6417,38.7436,20716.0
2018-05-18 12:45:00,41.82,41.84,41.79,41.81,15549.0,38.7343,38.7529,38.7066,38.7251,15549.0
2018-05-18 12:50:00,41.81,41.82,41.78,41.81,11535.0,38.7251,38.7343,38.6973,38.7251,11535.0
2018-05-18 12:55:00,41.81,41.84,41.81,41.83,29280.0,38.7251,38.7529,38.7251,38.7436,29280.0
2018-05-18 13:00:00,41.83,41.83,41.71,41.75,18222.0,38.7436,38.7436,38.6325,38.6695,18222.0
2018-05-18 13:05:00,41.76,41.79,41.75,41.79,15274.0,38.6788,38.7066,38.6695,38.7066,15274.0
2018-05-18 13:10:00,41.8,41.84,41.79,41.82,22585.0,38.7158,38.7529,38.7066,38.7343,22585.0
2018-05-18 13:15:00,41.83,41.86,41.83,41.84,20579.0,38.7436,38.7714,38.7436,38.7529,20579.0
2018-05-18 13:20:00,41.84,41.92,41.83,41.91,24595.0,38.7529,38.827,38.7436,38.8177,24595.0
2018-05-18 13:25:00,41.91,41.95,41.89,41.9,31500.0,38.8177,38.8548,38.7992,38.8084,31500.0
2018-05-18 13:30:00,41.89,41.9,41.82,41.82,15482.0,38.7992,38.8084,38.7343,38.7343,15482.0
2018-05-18 13:35:00,41.8,41.85,41.79,41.82,12890.0,38.7158,38.7621,38.7066,38.7343,12890.0
2018-05-18 13:40:00,41.83,41.87,41.83,41.86,13776.0,38.7436,38.7807,38.7436,38.7714,13776.0
2018-05-18 13:45:00,41.86,41.86,41.83,41.84,11932.0,38.7714,38.7714,38.7436,38.7529,11932.0
2018-05-18 13:50:00,41.85,41.85,41.73,41.74,26227.0,38.7621,38.7621,38.651,38.6602,26227.0
2018-05-18 13:55:00,41.73,41.8,41.73,41.79,9800.0,38.651,38.7158,38.651,38.7066,9800.0
2018-05-18 14:00:00,41.79,41.79,41.71,41.73,14642.0,38.7066,38.7066,38.6325,38.651,14642.0
2018-05-18 14:05:00,41.72,41.78,41.69,41.77,27737.0,38.6417,38.6973,38.6139,38.688,27737.0
2018-05-18 14:10:00,41.77,41.78,41.74,41.75,11620.0,38.688,38.6973,38.6602,38.6695,11620.0
2018-05-18 14:15:00,41.75,41.79,41.75,41.79,12051.0,38.6695,38.7066,38.6695,38.7066,12051.0
2018-05-18 14:20:00,41.79,41.82,41.77,41.8,19615.0,38.7066,38.7343,38.688,38.7158,19615.0
2018-05-18 14:25:00,41.81,41.82,41.79,41.81,13168.0,38.7251,38.7343,38.7066,38.7251,13168.0
2018-05-18 14:30:00,41.81,41.83,41.8,41.81,12323.0,38.7251,38.7436,38.7158,38.7251,12323.0
2018-05-18 14:35:00,41.82,41.86,41.81,41.84,12601.0,38.7343,38.7714,38.7251,38.7529,12601.0
2018-05-18 14:40:00,41.85,41.91,41.85,41.91,15240.0,38.7621,38.8177,38.7621,38.8177,15240.0
2018-05-18 14:45:00,41.91,41.92,41.87,41.88,19909.0,38.8177,38.827,38.7807,38.7899,19909.0
2018-05-18 14:50:00,41.88,41.92,41.88,41.9,20044.0,38.7899,38.827,38.7899,38.8084,20044.0
2018-05-18 14:55:00,41.9,41.92,41.84,41.89,24598.0,38.8084,38.827,38.7529,38.7992,24598.0
2018-05-18 15:00:00,41.89,41.89,41.85,41.86,24610.0,38.7992,38.7992,38.7621,38.7714,24610.0
2018-05-18 15:05:00,41.86,41.9,41.84,41.9,19228.0,38.7714,38.8084,38.7529,38.8084,19228.0
2018-05-18 15:10:00,41.9,41.92,41.87,41.92,35748.0,38.8084,38.827,38.7807,38.827,35748.0
2018-05-18 15:15:00,41.91,41.93,41.9,41.9,29046.0,38.8177,38.8362,38.8084,38.8084,29046.0
2018-05-18 15:20:00,41.91,41.93,41.86,41.91,29921.0,38.8177,38.8362,38.7714,38.8177,29921.0
2018-05-18 15:25:00,41.91,41.92,41.83,41.88,42818.0,38.8177,38.827,38.7436,38.7899,42818.0
2018-05-18 15:30:00,41.89,41.89,41.82,41.84,33691.0,38.7992,38.7992,38.7343,38.7529,33691.0
2018-05-18 15:35:00,41.84,41.86,41.82,41.84,33696.0,38.7529,38.7714,38.7343,38.7529,33696.0
2018-05-18 15:40:00,41.85,41.85,41.79,41.8,43326.0,38.7621,38.7621,38.7066,38.7158,43326.0
2018-05-18 15:45:00,41.8,41.88,41.78,41.87,86237.0,38.7158,38.7899,38.6973,38.7807,86237.0
2018-05-18 15:50:00,41.87,41.88,41.84,41.85,112715.0,38.7807,38.7899,38.7529,38.7621,112715.0
2018-05-18 15:55:00,41.84,41.89,41.83,41.83,224743.0,38.7529,38.7992,38.7436,38.7436,224743.0
2018-05-21 09:30:00,42.06,42.21,41.99,42.17,49701.0,38.9566,39.0956,38.8918,39.0585,49701.0
2018-05-21 09:35:00,42.15,42.3,42.15,42.3,23171.0,39.04,39.1789,39.04,39.1789,23171.0
2018-05-21 09:40:00,42.33,42.39,42.29,42.3,28734.0,39.2067,39.2623,39.1697,39.1789,28734.0
2018-05-21 09:45:00,42.31,42.36,42.29,42.29,53445.0,39.1882,39.2345,39.1697,39.1697,53445.0
2018-05-21 09:50:00,42.29,42.42,42.29,42.34,213806.0,39.1697,39.2901,39.1697,39.216,213806.0
2018-05-21 09:55:00,42.33,42.35,42.03,42.08,89216.0,39.2067,39.2252,38.9288,38.9752,89216.0
2018-05-21 10:00:00,42.09,42.09,41.98,42.06,53881.0,38.9844,38.9844,38.8825,38.9566,53881.0
2018-05-21 10:05:00,42.07,42.24,42.07,42.17,27783.0,38.9659,39.1234,38.9659,39.0585,27783.0
2018-05-21 10:10:00,42.17,42.24,42.17,42.19,25334.0,39.0585,39.1234,39.0585,39.077,25334.0
2018-05-21 10:15:00,42.2,42.25,42.19,42.24,58976.0,39.0863,39.1326,39.077,39.1234,58976.0
2018-05-21 10:20:00,42.25,42.25,42.03,42.04,47160.0,39.1326,39.1326,38.9288,38.9381,47160.0
2018-05-21 10:25:00,42.04,42.16,42.03,42.12,32639.0,38.9381,39.0493,38.9288,39.0122,32639.0
2018-05-21 10:30:00,42.12,42.22,42.1,42.22,36156.0,39.0122,39.1048,38.9937,39.1048,36156.0
2018-05-21 10:35:00,42.21,42.22,42.13,42.14,11959.0,39.0956,39.1048,39.0215,39.0307,11959.0
2018-05-21 10:40:00,42.14,42.22,42.13,42.15,50724.0,39.0307,39.1048,39.0215,39.04,50724.0
2018-05-21 10:45:00,42.16,42.19,42.08,42.08,16656.0,39.0493,39.077,38.9752,38.9752,16656.0
2018-05-21 10:50:00,42.07,42.1,42.02,42.03,27822.0,38.9659,38.9937,38.9196,38.9288,27822.0
2018-05-21 10:55:00,42.04,42.04,41.84,41.86,74067.0,38.9381,38.9381,38.7529,38.7714,74067.0
2018-05-21 11:00:00,41.87,41.91,41.81,41.85,17107.0,38.7807,38.8177,38.7251,38.7621,17107.0
2018-05-21 11:05:00,41.85,41.86,41.72,41.78,36017.0,38.7621,38.7714,38.6417,38.6973,36017.0
2018-05-21 11:10:00,41.78,41.82,41.71,41.71,43144.0,38.6973,38.7343,38.6325,38.6325,43144.0
2018-05-21 11:15:00,41.71,41.79,41.71,41.73,19961.0,38.6325,38.7066,38.6325,38.651,19961.0
2018-05-21 11:20:00,41.73,41.74,41.7,41.7,36019.0,38.651,38.6602,38.6232,38.6232,36019.0
2018-05-21 11:25:00,41.69,41.69,41.57,41.62,44441.0,38.6139,38.6139,38.5028,38.5491,44441.0
2018-05-21 11:30:00,41.62,41.67,41.58,41.61,34100.0,38.5491,38.5954,38.5121,38.5398,34100.0
2018-05-21 11:35:00,41.61,41.69,41.58,41.69,26676.0,38.5398,38.6139,38.5121,38.6139,26676.0
2018-05-21 11:40:00,41.69,41.71,41.67,41.71,14831.0,38.6139,38.6325,38.5954,38.6325,14831.0
2018-05-21 11:45:00,41.7,41.77,41.68,41.73,19364.0,38.6232,38.688,38.6047,38.651,19364.0
2018-05-21 11:50:00,41.73,41.77,41.71,41.77,14746.0,38.651,38.688,38.6325,38.688,14746.0
2018-05-21 11:55:00,41.77,41.87,41.77,41.85,22746.0,38.688,38.7807,38.688,38.7621,22746.0
2018-05-21 12:00:00,41.86,41.88,41.82,41.86,16365.0,38.7714,38.7899,38.7343,38.7714,16365.0
2018-05-21 12:05:00,41.87,41.88,41.81,41.84,15119.0,38.7807,38.7899,38.7251,38.7529,15119.0
2018-05-21 12:10:00,41.84,41.98,41.83,41.96,20237.0,38.7529,38.8825,38.7436,38.864,20237.0
2018-05-21 12:15:00,41.97,41.98,41.88,41.9,13799.0,38.8733,38.8825,38.7899,38.8084,13799.0
2018-05-21 12:20:00,41.9,41.9,41.85,41.88,10127.0,38.8084,38.8084,38.7621,38.7899,10127.0
2018-05-21 12:25:00,41.88,41.9,41.87,41.89,8566.0,38.7899,38.8084,38.7807,38.7992,8566.0
2018-05-21 12:30:00,41.89,41.9,41.84,41.89,23139.0,38.7992,38.8084,38.7529,38.7992,23139.0
2018-05-21 12:35:00,41.9,41.95,41.89,41.91,24717.0,38.8084,38.8548,38.7992,38.8177,24717.0
2018-05-21 12:40:00,41.91,41.95,41.88,41.95,24377.0,38.8177,38.8548,38.7899,38.8548,24377.0
2018-05-21 12:45:00,41.95,41.96,41.92,41.94,12688.0,38.8548,38.864,38.827,38.8455,12688.0
2018-05-21 12:50:00,41.94,41.96,41.92,41.92,10981.0,38.8455,38.864,38.827,38.827,10981.0
2018-05-21 12:55:00,41.93,41.95,41.89,41.9,14124.0,38.8362,38.8548,38.7992,38.8084,14124.0
2018-05-21 13:00:00,41.91,41.94,41.9,41.91,8868.0,38.8177,38.8455,38.8084,38.8177,8868.0
2018-05-21 13:05:00,41.91,41.92,41.89,41.91,13547.0,38.8177,38.827,38.7992,38.8177,13547.0
2018-05-21 13:10:00,41.91,41.91,41.83,41.84,22216.0,38.8177,38.8177,38.7436,38.7529,22216.0
2018-05-21 13:15:00,41.83,41.86,41.83,41.86,19306.0,38.7436,38.7714,38.7436,38.7714,19306.0
2018-05-21 13:20:00,41.86,41.87,41.84,41.84,55815.0,38.7714,38.7807,38.7529,38.7529,55815.0
2018-05-21 13:25:00,41.84,41.86,41.81,41.86,17188.0,38.7529,38.7714,38.7251,38.7714,17188.0
2018-05-21 13:30:00,41.86,41.86,41.79,41.81,16204.0,38.7714,38.7714,38.7066,38.7251,16204.0
2018-05-21 13:35:00,41.82,41.86,41.82,41.86,10942.0,38.7343,38.7714,38.7343,38.7714,10942.0
2018-05-21 13:40:00,41.86,41.87,41.8,41.81,10263.0,38.7714,38.7807,38.7158,38.7251,10263.0
2018-05-21 13:45:00,41.81,41.82,41.74,41.75,18294.0,38.7251,38.7343,38.6602,38.6695,18294.0
2018-05-21 13:50:00,41.75,41.75,41.64,41.66,46476.0,38.6695,38.6695,38.5676,38.5861,46476.0
2018-05-21 13:55:00,41.66,41.71,41.64,41.71,36277.0,38.5861,38.6325,38.5676,38.6325,36277.0
2018-05-21 14:00:00,41.72,41.74,41.68,41.73,21670.0,38.6417,38.6602,38.6047,38.651,21670.0
2018-05-21 14:05:00,41.74,41.76,41.7,41.75,18069.0,38.6602,38.6788,38.6232,38.6695,18069.0
2018-05-21 14:10:00,41.75,41.79,41.74,41.79,21159.0,38.6695,38.7066,38.6602,38.7066,21159.0
2018-05-21 14:15:00,41.78,41.83,41.78,41.83,26342.0,38.6973,38.7436,38.6973,38.7436,26342.0
2018-05-21 14:20:00,41.83,41.86,41.8,41.85,17104.0,38.7436,38.7714,38.7158,38.7621,17104.0
2018-05-21 14:25:00,41.86,41.92,41.85,41.85,25200.0,38.7714,38.827,38.7621,38.7621,25200.0
2018-05-21 14:30:00,41.85,41.85,41.69,41.7,61471.0,38.7621,38.7621,38.6139,38.6232,61471.0
2018-05-21 14:35:00,41.7,41.77,41.69,41.72,61078.0,38.6232,38.688,38.6139,38.6417,61078.0
2018-05-21 14:40:00,41.72,41.77,41.68,41.76,62370.0,38.6417,38.688,38.6047,38.6788,62370.0
2018-05-21 14:45:00,41.75,41.79,41.7,41.77,77832.0,38.6695,38.7066,38.6232,38.688,77832.0
2018-05-21 14:50:00,41.77,41.78,41.68,41.68,50445.0,38.688,38.6973,38.6047,38.6047,50445.0
2018-05-21 14:55:00,41.68,41.69,41.64,41.64,37316.0,38.6047,38.6139,38.5676,38.5676,37316.0
2018-05-21 15:00:00,41.64,41.7,41.62,41.65,42063.0,38.5676,38.6232,38.5491,38.5769,42063.0
2018-05-21 15:05:00,41.65,41.69,41.61,41.64,41819.0,38.5769,38.6139,38.5398,38.5676,41819.0
2018-05-21 15:10:00,41.64,41.68,41.61,41.61,44553.0,38.5676,38.6047,38.5398,38.5398,44553.0
2018-05-21 15:15:00,41.61,41.65,41.6,41.61,69617.0,38.5398,38.5769,38.5306,38.5398,69617.0
2018-05-21 15:20:00,41.61,41.62,41.56,41.57,64038.0,38.5398,38.5491,38.4935,38.5028,64038.0
2018-05-21 15:25:00,41.57,41.59,41.53,41.58,95661.0,38.5028,38.5213,38.4657,38.5121,95661.0
2018-05-21 15:30:00,41.57,41.59,41.52,41.53,92206.0,38.5028,38.5213,38.4565,38.4657,92206.0
2018-05-21 15:35:00,41.54,41.57,41.52,41.57,81546.0,38.475,38.5028,38.4565,38.5028,81546.0
2018-05-21 15:40:00,41.57,41.57,41.5,41.51,104248.0,38.5028,38.5028,38.438,38.4472,104248.0
2018-05-21 15:45:00,41.51,41.57,41.51,41.54,92161.0,38.4472,38.5028,38.4472,38.475,92161.0
2018-05-21 15:50:00,41.54,41.63,41.53,41.59,145901.0,38.475,38.5584,38.4657,38.5213,145901.0
2018-05-21 15:55:00,41.59,41.61,41.54,41.6,262367.0,38.5213,38.5398,38.475,38.5306,262367.0
2018-05-22 09:30:00,41.2,41.26,40.65,40.83,147054.0,38.1601,38.2157,37.6507,37.8174,147054.0
2018-05-22 09:35:00,40.84,40.96,40.76,40.76,56598.0,37.8267,37.9378,37.7526,37.7526,56598.0
2018-05-22 09:40:00,40.76,40.8,40.47,40.65,68408.0,37.7526,37.7896,37.484,37.6507,68408.0
2018-05-22 09:45:00,40.64,40.91,40.48,40.9,194403.0,37.6414,37.8915,37.4932,37.8822,194403.0
2018-05-22 09:50:00,40.91,41.15,40.85,41.14,53693.0,37.8915,38.1138,37.8359,38.1045,53693.0
2018-05-22 09:55:00,41.13,41.22,41.08,41.11,106954.0,38.0953,38.1786,38.0489,38.0767,106954.0
2018-05-22 10:00:00,41.12,41.25,41.11,41.25,34567.0,38.086,38.2064,38.0767,38.2064,34567.0
2018-05-22 10:05:00,41.25,41.3,41.17,41.18,88563.0,38.2064,38.2527,38.1323,38.1416,88563.0
2018-05-22 10:10:00,41.19,41.4,41.19,41.23,44826.0,38.1508,38.3453,38.1508,38.1879,44826.0
2018-05-22 10:15:00,41.23,41.24,41.09,41.16,30583.0,38.1879,38.1971,38.0582,38.123,30583.0
2018-05-22 10:20:00,41.16,41.21,41.05,41.11,52189.0,38.123,38.1694,38.0212,38.0767,52189.0
2018-05-22 10:25:00,41.11,41.13,41.03,41.06,42641.0,38.0767,38.0953,38.0026,38.0304,42641.0
2018-05-22 10:30:00,41.06,41.08,41.0,41.05,35744.0,38.0304,38.0489,37.9748,38.0212,35744.0
2018-05-22 10:35:00,41.05,41.1,40.88,40.94,90212.0,38.0212,38.0675,37.8637,37.9193,90212.0
2018-05-22 10:40:00,40.94,40.99,40.94,40.99,22394.0,37.9193,37.9656,37.9193,37.9656,22394.0
2018-05-22 10:45:00,40.99,41.01,40.92,41.0,107040.0,37.9656,37.9841,37.9007,37.9748,107040.0
2018-05-22 10:50:00,41.0,41.18,40.98,41.14,121507.0,37.9748,38.1416,37.9563,38.1045,121507.0
2018-05-22 10:55:00,41.15,41.17,41.06,41.07,23723.0,38.1138,38.1323,38.0304,38.0397,23723.0
2018-05-22 11:00:00,41.08,41.23,41.08,41.23,89005.0,38.0489,38.1879,38.0489,38.1879,89005.0
2018-05-22 11:05:00,41.24,41.32,41.14,41.23,23414.0,38.1971,38.2712,38.1045,38.1879,23414.0
2018-05-22 11:10:00,41.23,41.32,41.16,41.29,22240.0,38.1879,38.2712,38.123,38.2434,22240.0
2018-05-22 11:15:00,41.3,41.36,41.24,41.29,22175.0,38.2527,38.3083,38.1971,38.2434,22175.0
2018-05-22 11:20:00,41.29,41.39,41.27,41.39,62917.0,38.2434,38.3361,38.2249,38.3361,62917.0
2018-05-22 11:25:00,41.39,41.39,41.3,41.3,20282.0,38.3361,38.3361,38.2527,38.2527,20282.0
2018-05-22 11:30:00,41.31,41.36,41.3,41.3,46534.0,38.262,38.3083,38.2527,38.2527,46534.0
2018-05-22 11:35:00,41.3,41.32,41.24,41.29,47392.0,38.2527,38.2712,38.1971,38.2434,47392.0
2018-05-22 11:40:00,41.29,41.32,41.25,41.25,22067.0,38.2434,38.2712,38.2064,38.2064,22067.0
2018-05-22 11:45:00,41.25,41.26,41.21,41.22,17611.0,38.2064,38.2157,38.1694,38.1786,17611.0
2018-05-22 11:50:00,41.22,41.29,41.22,41.28,10118.0,38.1786,38.2434,38.1786,38.2342,10118.0
2018-05-22 11:55:00,41.28,41.35,41.26,41.35,27883.0,38.2342,38.299,38.2157,38.299,27883.0
2018-05-22 12:00:00,41.36,41.38,41.35,41.37,10703.0,38.3083,38.3268,38.299,38.3175,10703.0
2018-05-22 12:05:00,41.37,41.37,41.31,41.33,11309.0,38.3175,38.3175,38.262,38.2805,11309.0
2018-05-22 12:10:00,41.33,41.36,41.33,41.36,12978.0,38.2805,38.3083,38.2805,38.3083,12978.0
2018-05-22 12:15:00,41.35,41.37,41.32,41.35,14066.0,38.299,38.3175,38.2712,38.299,14066.0
2018-05-22 12:20:00,41.36,41.42,41.36,41.42,12079.0,38.3083,38.3639,38.3083,38.3639,12079.0
2018-05-22 12:25:00,41.41,41.44,41.38,41.43,22051.0,38.3546,38.3824,38.3268,38.3731,22051.0
2018-05-22 12:30:00,41.43,41.43,41.33,41.33,17824.0,38.3731,38.3731,38.2805,38.2805,17824.0
2018-05-22 12:35:00,41.34,41.36,41.28,41.33,10592.0,38.2898,38.3083,38.2342,38.2805,10592.0
2018-05-22 12:40:00,41.34,41.37,41.3,41.32,10165.0,38.2898,38.3175,38.2527,38.2712,10165.0
2018-05-22 12:45:00,41.32,41.37,41.31,41.32,15751.0,38.2712,38.3175,38.262,38.2712,15751.0
2018-05-22 12:50:00,41.33,41.34,41.28,41.3,60627.0,38.2805,38.2898,38.2342,38.2527,60627.0
2018-05-22 12:55:00,41.3,41.3,41.21,41.22,13062.0,38.2527,38.2527,38.1694,38.1786,13062.0
2018-05-22 13:00:00,41.22,41.27,41.22,41.23,10309.0,38.1786,38.2249,38.1786,38.1879,10309.0
2018-05-22 13:05:00,41.23,41.29,41.23,41.28,9718.0,38.1879,38.2434,38.1879,38.2342,9718.0
2018-05-22 13:10:00,41.29,41.3,41.26,41.28,10896.0,38.2434,38.2527,38.2157,38.2342,10896.0
2018-05-22 13:15:00,41.29,41.33,41.28,41.3,11890.0,38.2434,38.2805,38.2342,38.2527,11890.0
2018-05-22 13:20:00,41.3,41.32,41.29,41.29,14784.0,38.2527,38.2712,38.2434,38.2434,14784.0
2018-05-22 13:25:00,41.3,41.34,41.29,41.33,14248.0,38.2527,38.2898,38.2434,38.2805,14248.0
2018-05-22 13:30:00,41.33,41.33,41.28,41.28,12356.0,38.2805,38.2805,38.2342,38.2342,12356.0
2018-05-22 13:35:00,41.28,41.32,41.26,41.31,26234.0,38.2342,38.2712,38.2157,38.262,26234.0
2018-05-22 13:40:00,41.31,41.36,41.3,41.31,7043.0,38.262,38.3083,38.2527,38.262,7043.0
2018-05-22 13:45:00,41.29,41.33,41.27,41.29,12729.0,38.2434,38.2805,38.2249,38.2434,12729.0
2018-05-22 13:50:00,41.28,41.35,41.28,41.33,10509.0,38.2342,38.299,38.2342,38.2805,10509.0
2018-05-22 13:55:00,41.32,41.34,41.29,41.3,8324.0,38.2712,38.2898,38.2434,38.2527,8324.0
2018-05-22 14:00:00,41.29,41.34,41.29,41.33,43106.0,38.2434,38.2898,38.2434,38.2805,43106.0
2018-05-22 14:05:00,41.34,41.34,41.24,41.24,59710.0,38.2898,38.2898,38.1971,38.1971,59710.0
2018-05-22 14:10:00,41.24,41.28,41.22,41.22,20341.0,38.1971,38.2342,38.1786,38.1786,20341.0
2018-05-22 14:15:00,41.23,41.23,41.17,41.17,13955.0,38.1879,38.1879,38.1323,38.1323,13955.0
2018-05-22 14:20:00,41.17,41.19,41.13,41.15,12658.0,38.1323,38.1508,38.0953,38.1138,12658.0
2018-05-22 14:25:00,41.15,41.16,41.11,41.13,11364.0,38.1138,38.123,38.0767,38.0953,11364.0
2018-05-22 14:30:00,41.12,41.15,41.08,41.13,23344.0,38.086,38.1138,38.0489,38.0953,23344.0
2018-05-22 14:35:00,41.14,41.17,41.14,41.16,15100.0,38.1045,38.1323,38.1045,38.123,15100.0
2018-05-22 14:40:00,41.16,41.19,41.15,41.17,10923.0,38.123,38.1508,38.1138,38.1323,10923.0
2018-05-22 14:45:00,41.17,41.21,41.16,41.21,9989.0,38.1323,38.1694,38.123,38.1694,9989.0
2018-05-22 14:50:00,41.2,41.22,41.19,41.19,19509.0,38.1601,38.1786,38.1508,38.1508,19509.0
2018-05-22 14:55:00,41.19,41.19,41.07,41.09,18551.0,38.1508,38.1508,38.0397,38.0582,18551.0
2018-05-22 15:00:00,41.09,41.14,41.07,41.1,39444.0,38.0582,38.1045,38.0397,38.0675,39444.0
2018-05-22 15:05:00,41.1,41.12,40.95,41.01,89168.0,38.0675,38.086,37.9285,37.9841,89168.0
2018-05-22 15:10:00,40.99,41.01,40.96,40.97,24542.0,37.9656,37.9841,37.9378,37.9471,24542.0
2018-05-22 15:15:00,40.96,41.01,40.96,40.98,31685.0,37.9378,37.9841,37.9378,37.9563,31685.0
2018-05-22 15:20:00,40.98,41.03,40.95,41.02,29595.0,37.9563,38.0026,37.9285,37.9934,29595.0
2018-05-22 15:25:00,41.02,41.06,41.01,41.03,18387.0,37.9934,38.0304,37.9841,38.0026,18387.0
2018-05-22 15:30:00,41.04,41.04,40.99,41.02,39035.0,38.0119,38.0119,37.9656,37.9934,39035.0
2018-05-22 15:35:00,41.02,41.04,40.96,40.98,50185.0,37.9934,38.0119,37.9378,37.9563,50185.0
2018-05-22 15:40:00,40.99,41.02,40.97,40.97,47630.0,37.9656,37.9934,37.9471,37.9471,47630.0
2018-05-22 15:45:00,40.97,41.01,40.94,40.97,76317.0,37.9471,37.9841,37.9193,37.9471,76317.0
2018-05-22 15:50:00,40.97,40.99,40.88,40.89,109308.0,37.9471,37.9656,37.8637,37.873,109308.0
2018-05-22 15:55:00,40.89,40.92,40.85,40.87,221822.0,37.873,37.9007,37.8359,37.8544,221822.0
2018-05-23 09:30:00,40.72,40.89,40.63,40.7,54584.0,37.7155,37.873,37.6321,37.697,54584.0
2018-05-23 09:35:00,40.71,41.06,40.7,41.06,65131.0,37.7062,38.0304,37.697,38.0304,65131.0
2018-05-23 09:40:00,41.08,41.28,41.06,41.25,72274.0,38.0489,38.2342,38.0304,38.2064,72274.0
2018-05-23 09:45:00,41.26,41.3,41.15,41.3,34893.0,38.2157,38.2527,38.1138,38.2527,34893.0
2018-05-23 09:50:00,41.28,41.31,41.16,41.29,32661.0,38.2342,38.262,38.123,38.2434,32661.0
2018-05-23 09:55:00,41.29,41.3,41.2,41.24,57971.0,38.2434,38.2527,38.1601,38.1971,57971.0
2018-05-23 10:00:00,41.25,41.31,41.17,41.26,49526.0,38.2064,38.262,38.1323,38.2157,49526.0
2018-05-23 10:05:00,41.26,41.37,41.26,41.28,69424.0,38.2157,38.3175,38.2157,38.2342,69424.0
2018-05-23 10:10:00,41.27,41.5,41.23,41.49,107688.0,38.2249,38.438,38.1879,38.4287,107688.0
2018-05-23 10:15:00,41.5,41.81,41.49,41.72,180649.0,38.438,38.7251,38.4287,38.6417,180649.0
2018-05-23 10:20:00,41.72,41.84,41.71,41.83,37862.0,38.6417,38.7529,38.6325,38.7436,37862.0
2018-05-23 10:25:00,41.83,41.87,41.7,41.74,59928.0,38.7436,38.7807,38.6232,38.6602,59928.0
2018-05-23 10:30:00,41.74,41.74,41.57,41.59,32992.0,38.6602,38.6602,38.5028,38.5213,32992.0
2018-05-23 10:35:00,41.6,41.74,41.6,41.62,36833.0,38.5306,38.6602,38.5306,38.5491,36833.0
2018-05-23 10:40:00,41.63,41.63,41.49,41.49,27017.0,38.5584,38.5584,38.4287,38.4287,27017.0
2018-05-23 10:45:00,41.49,41.59,41.49,41.55,39970.0,38.4287,38.5213,38.4287,38.4843,39970.0
2018-05-23 10:50:00,41.54,41.66,41.53,41.61,49185.0,38.475,38.5861,38.4657,38.5398,49185.0
2018-05-23 10:55:00,41.6,41.66,41.58,41.62,19130.0,38.5306,38.5861,38.5121,38.5491,19130.0
2018-05-23 11:00:00,41.61,41.64,41.53,41.6,41642.0,38.5398,38.5676,38.4657,38.5306,41642.0
2018-05-23 11:05:00,41.61,41.72,41.6,41.67,56587.0,38.5398,38.6417,38.5306,38.5954,56587.0
2018-05-23 11:10:00,41.66,41.74,41.65,41.72,46781.0,38.5861,38.6602,38.5769,38.6417,46781.0
2018-05-23 11:15:00,41.72,41.8,41.71,41.79,28265.0,38.6417,38.7158,38.6325,38.7066,28265.0
2018-05-23 11:20:00,41.79,41.84,41.74,41.84,19052.0,38.7066,38.7529,38.6602,38.7529,19052.0
2018-05-23 11:25:00,41.85,41.87,41.8,41.8,28119.0,38.7621,38.7807,38.7158,38.7158,28119.0
2018-05-23 11:30:00,41.81,41.84,41.77,41.79,17018.0,38.7251,38.7529,38.688,38.7066,17018.0
2018-05-23 11:35:00,41.79,41.81,41.72,41.72,30664.0,38.7066,38.7251,38.6417,38.6417,30664.0
2018-05-23 11:40:00,41.72,41.74,41.68,41.72,23786.0,38.6417,38.6602,38.6047,38.6417,23786.0
2018-05-23 11:45:00,41.73,41.73,41.69,41.71,11959.0,38.651,38.651,38.6139,38.6325,11959.0
2018-05-23 11:50:00,41.71,41.73,41.58,41.6,25337.0,38.6325,38.651,38.5121,38.5306,25337.0
2018-05-23 11:55:00,41.6,41.6,41.35,41.36,53559.0,38.5306,38.5306,38.299,38.3083,53559.0
2018-05-23 12:00:00,41.36,41.39,41.31,41.36,38850.0,38.3083,38.3361,38.262,38.3083,38850.0
2018-05-23 12:05:00,41.35,41.39,41.3,41.34,19237.0,38.299,38.3361,38.2527,38.2898,19237.0
2018-05-23 12:10:00,41.35,41.39,41.32,41.38,13615.0,38.299,38.3361,38.2712,38.3268,13615.0
2018-05-23 12:15:00,41.38,41.38,41.31,41.32,10412.0,38.3268,38.3268,38.262,38.2712,10412.0
2018-05-23 12:20:00,41.32,41.32,41.25,41.27,14734.0,38.2712,38.2712,38.2064,38.2249,14734.0
2018-05-23 12:25:00,41.26,41.28,41.22,41.23,12656.0,38.2157,38.2342,38.1786,38.1879,12656.0
2018-05-23 12:30:00,41.23,41.27,41.21,41.23,12496.0,38.1879,38.2249,38.1694,38.1879,12496.0
2018-05-23 12:35:00,41.23,41.28,41.19,41.28,35154.0,38.1879,38.2342,38.1508,38.2342,35154.0
2018-05-23 12:40:00,41.28,41.32,41.24,41.26,20477.0,38.2342,38.2712,38.1971,38.2157,20477.0
2018-05-23 12:45:00,41.27,41.28,41.24,41.28,15175.0,38.2249,38.2342,38.1971,38.2342,15175.0
2018-05-23 12:50:00,41.28,41.3,41.25,41.26,11940.0,38.2342,38.2527,38.2064,38.2157,11940.0
2018-05-23 12:55:00,41.27,41.32,41.27,41.31,6261.0,38.2249,38.2712,38.2249,38.262,6261.0
2018-05-23 13:00:00,41.32,41.32,41.19,41.19,13761.0,38.2712,38.2712,38.1508,38.1508,13761.0
2018-05-23 13:05:00,41.19,41.21,41.15,41.15,34751.0,38.1508,38.1694,38.1138,38.1138,34751.0
2018-05-23 13:10:00,41.15,41.15,41.07,41.08,31866.0,38.1138,38.1138,38.0397,38.0489,31866.0
2018-05-23 13:15:00,41.09,41.1,41.03,41.05,18257.0,38.0582,38.0675,38.0026,38.0212,18257.0
2018-05-23 13:20:00,41.05,41.09,41.03,41.04,22730.0,38.0212,38.0582,38.0026,38.0119,22730.0
2018-05-23 13:25:00,41.05,41.07,41.03,41.06,23705.0,38.0212,38.0397,38.0026,38.0304,23705.0
2018-05-23 13:30:00,41.07,41.07,41.03,41.04,11535.0,38.0397,38.0397,38.0026,38.0119,11535.0
2018-05-23 13:35:00,41.05,41.06,41.03,41.03,14300.0,38.0212,38.0304,38.0026,38.0026,14300.0
2018-05-23 13:40:00,41.02,41.11,41.02,41.09,12724.0,37.9934,38.0767,37.9934,38.0582,12724.0
2018-05-23 13:45:00,41.09,41.13,41.09,41.12,11590.0,38.0582,38.0953,38.0582,38.086,11590.0
2018-05-23 13:50:00,41.11,41.18,41.1,41.16,27707.0,38.0767,38.1416,38.0675,38.123,27707.0
2018-05-23 13:55:00,41.16,41.16,41.1,41.15,31610.0,38.123,38.123,38.0675,38.1138,31610.0
2018-05-23 14:00:00,41.14,41.17,41.11,41.16,33516.0,38.1045,38.1323,38.0767,38.123,33516.0
2018-05-23 14:05:00,41.17,41.33,41.15,41.31,41847.0,38.1323,38.2805,38.1138,38.262,41847.0
2018-05-23 14:10:00,41.34,41.94,41.34,41.8,223526.0,38.2898,38.8455,38.2898,38.7158,223526.0
2018-05-23 14:15:00,41.84,41.86,41.59,41.59,30940.0,38.7529,38.7714,38.5213,38.5213,30940.0
2018-05-23 14:20:00,41.59,41.62,41.5,41.57,34229.0,38.5213,38.5491,38.438,38.5028,34229.0
2018-05-23 14:25:00,41.57,41.66,41.45,41.45,17428.0,38.5028,38.5861,38.3916,38.3916,17428.0
2018-05-23 14:30:00,41.47,41.5,41.42,41.43,12039.0,38.4102,38.438,38.3639,38.3731,12039.0
2018-05-23 14:35:00,41.42,41.42,41.35,41.35,32242.0,38.3639,38.3639,38.299,38.299,32242.0
2018-05-23 14:40:00,41.35,41.47,41.35,41.44,19236.0,38.299,38.4102,38.299,38.3824,19236.0
2018-05-23 14:45:00,41.45,41.46,41.37,41.37,18977.0,38.3916,38.4009,38.3175,38.3175,18977.0
2018-05-23 14:50:00,41.37,41.45,41.35,41.44,22051.0,38.3175,38.3916,38.299,38.3824,22051.0
2018-05-23 14:55:00,41.43,41.52,41.43,41.5,16701.0,38.3731,38.4565,38.3731,38.438,16701.0
2018-05-23 15:00:00,41.5,41.56,41.49,41.55,16728.0,38.438,38.4935,38.4287,38.4843,16728.0
2018-05-23 15:05:00,41.55,41.58,41.52,41.52,13508.0,38.4843,38.5121,38.4565,38.4565,13508.0
2018-05-23 15:10:00,41.53,41.56,41.52,41.55,18433.0,38.4657,38.4935,38.4565,38.4843,18433.0
2018-05-23 15:15:00,41.56,41.56,41.47,41.51,23958.0,38.4935,38.4935,38.4102,38.4472,23958.0
2018-05-23 15:20:00,41.51,41.56,41.5,41.52,21562.0,38.4472,38.4935,38.438,38.4565,21562.0
2018-05-23 15:25:00,41.52,41.58,41.51,41.58,33815.0,38.4565,38.5121,38.4472,38.5121,33815.0
2018-05-23 15:30:00,41.58,41.66,41.56,41.64,124447.0,38.5121,38.5861,38.4935,38.5676,124447.0
2018-05-23 15:35:00,41.64,41.67,41.6,41.62,56826.0,38.5676,38.5954,38.5306,38.5491,56826.0
2018-05-23 15:40:00,41.62,41.65,41.59,41.6,37342.0,38.5491,38.5769,38.5213,38.5306,37342.0
2018-05-23 15:45:00,41.59,41.6,41.52,41.54,50467.0,38.5213,38.5306,38.4565,38.475,50467.0
2018-05-23 15:50:00,41.54,41.6,41.54,41.56,60392.0,38.475,38.5306,38.475,38.4935,60392.0
2018-05-23 15:55:00,41.56,41.57,41.52,41.55,177811.0,38.4935,38.5028,38.4565,38.4843,177811.0
2018-05-24 09:30:00,41.75,42.33,41.56,42.11,215447.0,38.6695,39.2067,38.4935,39.0029,215447.0
2018-05-24 09:35:00,42.08,42.3,42.0,42.07,83956.0,38.9752,39.1789,38.9011,38.9659,83956.0
2018-05-24 09:40:00,42.07,42.23,41.99,42.02,75956.0,38.9659,39.1141,38.8918,38.9196,75956.0
2018-05-24 09:45:00,42.01,42.05,41.84,41.86,129560.0,38.9103,38.9474,38.7529,38.7714,129560.0
2018-05-24 09:50:00,41.87,41.89,41.64,41.71,53607.0,38.7807,38.7992,38.5676,38.6325,53607.0
2018-05-24 09:55:00,41.68,41.76,41.65,41.73,23445.0,38.6047,38.6788,38.5769,38.651,23445.0
2018-05-24 10:00:00,41.72,41.72,41.48,41.58,109580.0,38.6417,38.6417,38.4194,38.5121,109580.0
2018-05-24 10:05:00,41.57,41.62,41.43,41.44,27780.0,38.5028,38.5491,38.3731,38.3824,27780.0
2018-05-24 10:10:00,41.43,41.48,41.29,41.35,44495.0,38.3731,38.4194,38.2434,38.299,44495.0
2018-05-24 10:15:00,41.33,41.33,41.16,41.19,29852.0,38.2805,38.2805,38.123,38.1508,29852.0
2018-05-24 10:20:00,41.2,41.27,41.17,41.23,29300.0,38.1601,38.2249,38.1323,38.1879,29300.0
2018-05-24 10:25:00,41.23,41.37,41.17,41.32,61813.0,38.1879,38.3175,38.1323,38.2712,61813.0
2018-05-24 10:30:00,41.31,41.37,41.25,41.3,30760.0,38.262,38.3175,38.2064,38.2527,30760.0
2018-05-24 10:35:00,41.3,41.47,41.3,41.47,19007.0,38.2527,38.4102,38.2527,38.4102,19007.0
2018-05-24 10:40:00,41.48,41.6,41.47,41.6,36375.0,38.4194,38.5306,38.4102,38.5306,36375.0
2018-05-24 10:45:00,41.6,41.62,41.47,41.62,33999.0,38.5306,38.5491,38.4102,38.5491,33999.0
2018-05-24 10:50:00,41.63,41.71,41.58,41.67,27614.0,38.5584,38.6325,38.5121,38.5954,27614.0
2018-05-24 10:55:00,41.68,41.7,41.62,41.68,32037.0,38.6047,38.6232,38.5491,38.6047,32037.0
2018-05-24 11:00:00,41.68,41.88,41.67,41.87,46143.0,38.6047,38.7899,38.5954,38.7807,46143.0
2018-05-24 11:05:00,41.86,41.99,41.85,41.91,134037.0,38.7714,38.8918,38.7621,38.8177,134037.0
2018-05-24 11:10:00,41.91,41.91,41.7,41.71,42333.0,38.8177,38.8177,38.6232,38.6325,42333.0
2018-05-24 11:15:00,41.71,41.86,41.63,41.84,29527.0,38.6325,38.7714,38.5584,38.7529,29527.0
2018-05-24 11:20:00,41.86,41.91,41.82,41.88,54851.0,38.7714,38.8177,38.7343,38.7899,54851.0
2018-05-24 11:25:00,41.89,41.91,41.78,41.9,71728.0,38.7992,38.8177,38.6973,38.8084,71728.0
2018-05-24 11:30:00,41.9,41.91,41.73,41.73,92859.0,38.8084,38.8177,38.651,38.651,92859.0
2018-05-24 11:35:00,41.74,41.77,41.67,41.77,38943.0,38.6602,38.688,38.5954,38.688,38943.0
2018-05-24 11:40:00,41.76,41.86,41.73,41.85,38684.0,38.6788,38.7714,38.651,38.7621,38684.0
2018-05-24 11:45:00,41.84,41.87,41.8,41.86,31774.0,38.7529,38.7807,38.7158,38.7714,31774.0
2018-05-24 11:50:00,41.87,41.88,41.7,41.71,31682.0,38.7807,38.7899,38.6232,38.6325,31682.0
2018-05-24 11:55:00,41.71,41.82,41.7,41.81,14886.0,38.6325,38.7343,38.6232,38.7251,14886.0
2018-05-24 12:00:00,41.82,41.84,41.79,41.8,20503.0,38.7343,38.7529,38.7066,38.7158,20503.0
2018-05-24 12:05:00,41.8,41.82,41.75,41.77,16660.0,38.7158,38.7343,38.6695,38.688,16660.0
2018-05-24 12:10:00,41.77,41.8,41.75,41.75,13455.0,38.688,38.7158,38.6695,38.6695,13455.0
2018-05-24 12:15:00,41.76,41.81,41.74,41.75,22516.0,38.6788,38.7251,38.6602,38.6695,22516.0
2018-05-24 12:20:00,41.76,41.78,41.69,41.71,19822.0,38.6788,38.6973,38.6139,38.6325,19822.0
2018-05-24 12:25:00,41.7,41.71,41.64,41.65,13097.0,38.6232,38.6325,38.5676,38.5769,13097.0
2018-05-24 12:30:00,41.66,41.75,41.66,41.71,17230.0,38.5861,38.6695,38.5861,38.6325,17230.0
2018-05-24 12:35:00,41.72,41.72,41.62,41.65,11239.0,38.6417,38.6417,38.5491,38.5769,11239.0
2018-05-24 12:40:00,41.65,41.66,41.63,41.64,10190.0,38.5769,38.5861,38.5584,38.5676,10190.0
2018-05-24 12:45:00,41.64,41.68,41.63,41.64,10585.0,38.5676,38.6047,38.5584,38.5676,10585.0
2018-05-24 12:50:00,41.64,41.67,41.62,41.64,16539.0,38.5676,38.5954,38.5491,38.5676,16539.0
2018-05-24 12:55:00,41.64,41.79,41.63,41.77,19446.0,38.5676,38.7066,38.5584,38.688,19446.0
2018-05-24 13:00:00,41.77,41.87,41.74,41.85,25520.0,38.688,38.7807,38.6602,38.7621,25520.0
2018-05-24 13:05:00,41.85,41.92,41.83,41.91,41400.0,38.7621,38.827,38.7436,38.8177,41400.0
2018-05-24 13:10:00,41.91,41.95,41.88,41.9,22976.0,38.8177,38.8548,38.7899,38.8084,22976.0
2018-05-24 13:15:00,41.91,41.93,41.87,41.9,32750.0,38.8177,38.8362,38.7807,38.8084,32750.0
2018-05-24 13:20:00,41.9,41.94,41.9,41.94,36340.0,38.8084,38.8455,38.8084,38.8455,36340.0
2018-05-24 13:25:00,41.93,41.93,41.84,41.84,18562.0,38.8362,38.8362,38.7529,38.7529,18562.0
2018-05-24 13:30:00,41.84,41.84,41.79,41.83,20404.0,38.7529,38.7529,38.7066,38.7436,20404.0
2018-05-24 13:35:00,41.83,41.85,41.81,41.84,14723.0,38.7436,38.7621,38.7251,38.7529,14723.0
2018-05-24 13:40:00,41.84,41.86,41.82,41.84,13572.0,38.7529,38.7714,38.7343,38.7529,13572.0
2018-05-24 13:45:00,41.85,41.87,41.84,41.85,17469.0,38.7621,38.7807,38.7529,38.7621,17469.0
2018-05-24 13:50:00,41.85,41.9,41.84,41.88,62554.0,38.7621,38.8084,38.7529,38.7899,62554.0
2018-05-24 13:55:00,41.88,41.94,41.88,41.91,66260.0,38.7899,38.8455,38.7899,38.8177,66260.0
2018-05-24 14:00:00,41.91,41.92,41.87,41.9,46179.0,38.8177,38.827,38.7807,38.8084,46179.0
2018-05-24 14:05:00,41.89,41.98,41.88,41.96,36167.0,38.7992,38.8825,38.7899,38.864,36167.0
2018-05-24 14:10:00,41.96,42.01,41.95,42.01,31644.0,38.864,38.9103,38.8548,38.9103,31644.0
2018-05-24 14:15:00,42.01,42.03,41.99,42.0,101835.0,38.9103,38.9288,38.8918,38.9011,101835.0
2018-05-24 14:20:00,42.0,42.2,41.95,42.15,174218.0,38.9011,39.0863,38.8548,39.04,174218.0
2018-05-24 14:25:00,42.15,42.16,42.06,42.09,76109.0,39.04,39.0493,38.9566,38.9844,76109.0
2018-05-24 14:30:00,42.09,42.12,42.08,42.11,52768.0,38.9844,39.0122,38.9752,39.0029,52768.0
2018-05-24 14:35:00,42.12,42.15,42.11,42.15,100217.0,39.0122,39.04,39.0029,39.04,100217.0
2018-05-24 14:40:00,42.15,42.17,42.12,42.16,39283.0,39.04,39.0585,39.0122,39.0493,39283.0
2018-05-24 14:45:00,42.16,42.18,42.15,42.17,30728.0,39.0493,39.0678,39.04,39.0585,30728.0
2018-05-24 14:50:00,42.18,42.22,42.1,42.1,100964.0,39.0678,39.1048,38.9937,38.9937,100964.0
2018-05-24 14:55:00,42.08,42.11,42.07,42.08,33079.0,38.9752,39.0029,38.9659,38.9752,33079.0
2018-05-24 15:00:00,42.09,42.09,42.04,42.07,30360.0,38.9844,38.9844,38.9381,38.9659,30360.0
2018-05-24 15:05:00,42.07,42.07,41.93,42.02,55863.0,38.9659,38.9659,38.8362,38.9196,55863.0
2018-05-24 15:10:00,42.02,42.03,42.01,42.02,22297.0,38.9196,38.9288,38.9103,38.9196,22297.0
2018-05-24 15:15:00,42.02,42.04,42.01,42.04,29352.0,38.9196,38.9381,38.9103,38.9381,29352.0
2018-05-24 15:20:00,42.03,42.06,42.02,42.05,36348.0,38.9288,38.9566,38.9196,38.9474,36348.0
2018-05-24 15:25:00,42.05,42.06,41.91,41.91,47369.0,38.9474,38.9566,38.8177,38.8177,47369.0
2018-05-24 15:30:00,41.91,41.94,41.89,41.91,67464.0,38.8177,38.8455,38.7992,38.8177,67464.0
2018-05-24 15:35:00,41.91,41.92,41.86,41.87,46807.0,38.8177,38.827,38.7714,38.7807,46807.0
2018-05-24 15:40:00,41.86,41.89,41.85,41.88,65865.0,38.7714,38.7992,38.7621,38.7899,65865.0
2018-05-24 15:45:00,41.88,41.93,41.87,41.91,112112.0,38.7899,38.8362,38.7807,38.8177,112112.0
2018-05-24 15:50:00,41.91,41.91,41.73,41.73,182789.0,38.8177,38.8177,38.651,38.651,182789.0
2018-05-24 15:55:00,41.73,41.8,41.72,41.79,309331.0,38.651,38.7158,38.6417,38.7066,309331.0
2018-05-25 09:30:00,41.76,42.15,41.76,41.99,67185.0,38.6788,39.04,38.6788,38.8918,67185.0
2018-05-25 09:35:00,41.98,42.14,41.94,42.14,67727.0,38.8825,39.0307,38.8455,39.0307,67727.0
2018-05-25 09:40:00,42.12,42.18,42.02,42.11,15762.0,39.0122,39.0678,38.9196,39.0029,15762.0
2018-05-25 09:45:00,42.08,42.12,42.0,42.01,17783.0,38.9752,39.0122,38.9011,38.9103,17783.0
2018-05-25 09:50:00,42.01,42.09,41.93,42.05,26801.0,38.9103,38.9844,38.8362,38.9474,26801.0
2018-05-25 09:55:00,42.04,42.25,42.04,42.22,20691.0,38.9381,39.1326,38.9381,39.1048,20691.0
2018-05-25 10:00:00,42.2,42.38,42.19,42.38,50619.0,39.0863,39.253,39.077,39.253,50619.0
2018-05-25 10:05:00,42.38,43.0,42.37,43.0,153548.0,39.253,39.8273,39.2438,39.8273,153548.0
2018-05-25 10:10:00,42.98,42.98,42.62,42.62,146356.0,39.8088,39.8088,39.4753,39.4753,146356.0
2018-05-25 10:15:00,42.63,43.0,42.63,42.82,51093.0,39.4846,39.8273,39.4846,39.6606,51093.0
2018-05-25 10:20:00,42.82,42.83,42.72,42.72,26101.0,39.6606,39.6698,39.5679,39.5679,26101.0
2018-05-25 10:25:00,42.72,42.73,42.58,42.59,22241.0,39.5679,39.5772,39.4383,39.4475,22241.0
2018-05-25 10:30:00,42.6,42.7,42.59,42.62,19130.0,39.4568,39.5494,39.4475,39.4753,19130.0
2018-05-25 10:35:00,42.63,42.66,42.54,42.65,25735.0,39.4846,39.5124,39.4012,39.5031,25735.0
2018-05-25 10:40:00,42.64,42.65,42.58,42.58,21927.0,39.4938,39.5031,39.4383,39.4383,21927.0
2018-05-25 10:45:00,42.58,42.7,42.58,42.62,24596.0,39.4383,39.5494,39.4383,39.4753,24596.0
2018-05-25 10:50:00,42.61,42.76,42.61,42.73,17020.0,39.4661,39.605,39.4661,39.5772,17020.0
2018-05-25 10:55:00,42.75,42.85,42.75,42.81,20322.0,39.5957,39.6883,39.5957,39.6513,20322.0
2018-05-25 11:00:00,42.81,42.82,42.72,42.73,19643.0,39.6513,39.6606,39.5679,39.5772,19643.0
2018-05-25 11:05:00,42.73,42.83,42.73,42.74,54528.0,39.5772,39.6698,39.5772,39.5865,54528.0
2018-05-25 11:10:00,42.74,42.77,42.72,42.73,13444.0,39.5865,39.6142,39.5679,39.5772,13444.0
2018-05-25 11:15:00,42.73,42.8,42.72,42.79,14026.0,39.5772,39.642,39.5679,39.6328,14026.0
2018-05-25 11:20:00,42.77,42.85,42.75,42.81,25264.0,39.6142,39.6883,39.5957,39.6513,25264.0
2018-05-25 11:25:00,42.82,42.83,42.77,42.82,11352.0,39.6606,39.6698,39.6142,39.6606,11352.0
2018-05-25 11:30:00,42.82,42.96,42.81,42.92,18877.0,39.6606,39.7902,39.6513,39.7532,18877.0
2018-05-25 11:35:00,42.94,42.96,42.87,42.96,16525.0,39.7717,39.7902,39.7069,39.7902,16525.0
2018-05-25 11:40:00,42.97,42.98,42.88,42.9,16524.0,39.7995,39.8088,39.7161,39.7347,16524.0
2018-05-25 11:45:00,42.91,42.98,42.9,42.93,43920.0,39.7439,39.8088,39.7347,39.7624,43920.0
2018-05-25 11:50:00,42.93,42.97,42.89,42.94,17727.0,39.7624,39.7995,39.7254,39.7717,17727.0
2018-05-25 11:55:00,42.94,43.0,42.93,42.95,22906.0,39.7717,39.8273,39.7624,39.781,22906.0
2018-05-25 12:00:00,42.94,42.97,42.87,42.87,6575.0,39.7717,39.7995,39.7069,39.7069,6575.0
2018-05-25 12:05:00,42.87,42.88,42.8,42.81,9722.0,39.7069,39.7161,39.642,39.6513,9722.0
2018-05-25 12:10:00,42.81,42.83,42.76,42.81,16169.0,39.6513,39.6698,39.605,39.6513,16169.0
2018-05-25 12:15:00,42.82,42.85,42.81,42.82,11296.0,39.6606,39.6883,39.6513,39.6606,11296.0
2018-05-25 12:20:00,42.81,42.87,42.79,42.82,8997.0,39.6513,39.7069,39.6328,39.6606,8997.0
2018-05-25 12:25:00,42.84,42.95,42.84,42.92,19874.0,39.6791,39.781,39.6791,39.7532,19874.0
2018-05-25 12:30:00,42.92,42.99,42.91,42.95,19844.0,39.7532,39.818,39.7439,39.781,19844.0
2018-05-25 12:35:00,42.96,43.0,42.94,42.99,18363.0,39.7902,39.8273,39.7717,39.818,18363.0
2018-05-25 12:40:00,42.98,43.06,42.98,43.03,31251.0,39.8088,39.8829,39.8088,39.8551,31251.0
2018-05-25 12:45:00,43.03,43.03,42.96,42.98,11882.0,39.8551,39.8551,39.7902,39.8088,11882.0
2018-05-25 12:50:00,42.98,42.98,42.9,42.93,10539.0,39.8088,39.8088,39.7347,39.7624,10539.0
2018-05-25 12:55:00,42.94,42.98,42.94,42.96,17722.0,39.7717,39.8088,39.7717,39.7902,17722.0
2018-05-25 13:00:00,42.95,42.99,42.93,42.96,18946.0,39.781,39.818,39.7624,39.7902,18946.0
2018-05-25 13:05:00,42.96,42.97,42.91,42.92,7634.0,39.7902,39.7995,39.7439,39.7532,7634.0
2018-05-25 13:10:00,42.92,42.93,42.85,42.85,7589.0,39.7532,39.7624,39.6883,39.6883,7589.0
2018-05-25 13:15:00,42.85,42.88,42.84,42.87,10905.0,39.6883,39.7161,39.6791,39.7069,10905.0
2018-05-25 13:20:00,42.88,42.88,42.78,42.8,14843.0,39.7161,39.7161,39.6235,39.642,14843.0
2018-05-25 13:25:00,42.81,42.82,42.8,42.81,5156.0,39.6513,39.6606,39.642,39.6513,5156.0
2018-05-25 13:30:00,42.79,42.82,42.78,42.81,13233.0,39.6328,39.6606,39.6235,39.6513,13233.0
2018-05-25 13:35:00,42.8,42.84,42.8,42.83,4300.0,39.642,39.6791,39.642,39.6698,4300.0
2018-05-25 13:40:00,42.83,42.9,42.83,42.88,42182.0,39.6698,39.7347,39.6698,39.7161,42182.0
2018-05-25 13:45:00,42.87,42.9,42.87,42.9,19550.0,39.7069,39.7347,39.7069,39.7347,19550.0
2018-05-25 13:50:00,42.91,42.91,42.85,42.88,30180.0,39.7439,39.7439,39.6883,39.7161,30180.0
2018-05-25 13:55:00,42.87,42.89,42.82,42.84,17728.0,39.7069,39.7254,39.6606,39.6791,17728.0
2018-05-25 14:00:00,42.84,42.86,42.81,42.86,10039.0,39.6791,39.6976,39.6513,39.6976,10039.0
2018-05-25 14:05:00,42.87,42.95,42.86,42.88,17318.0,39.7069,39.781,39.6976,39.7161,17318.0
2018-05-25 14:10:00,42.9,42.91,42.86,42.86,13311.0,39.7347,39.7439,39.6976,39.6976,13311.0
2018-05-25 14:15:00,42.86,42.92,42.84,42.92,11230.0,39.6976,39.7532,39.6791,39.7532,11230.0
2018-05-25 14:20:00,42.93,42.93,42.91,42.92,9319.0,39.7624,39.7624,39.7439,39.7532,9319.0
2018-05-25 14:25:00,42.92,42.93,42.83,42.83,17333.0,39.7532,39.7624,39.6698,39.6698,17333.0
2018-05-25 14:30:00,42.83,42.83,42.79,42.81,18305.0,39.6698,39.6698,39.6328,39.6513,18305.0
2018-05-25 14:35:00,42.8,42.82,42.77,42.78,8276.0,39.642,39.6606,39.6142,39.6235,8276.0
2018-05-25 14:40:00,42.77,42.78,42.72,42.72,24217.0,39.6142,39.6235,39.5679,39.5679,24217.0
2018-05-25 14:45:00,42.73,42.73,42.67,42.69,13975.0,39.5772,39.5772,39.5216,39.5402,13975.0
2018-05-25 14:50:00,42.7,42.78,42.69,42.77,16491.0,39.5494,39.6235,39.5402,39.6142,16491.0
2018-05-25 14:55:00,42.77,42.77,42.73,42.74,17924.0,39.6142,39.6142,39.5772,39.5865,17924.0
2018-05-25 15:00:00,42.74,42.75,42.71,42.72,15607.0,39.5865,39.5957,39.5587,39.5679,15607.0
2018-05-25 15:05:00,42.72,42.72,42.65,42.67,33374.0,39.5679,39.5679,39.5031,39.5216,33374.0
2018-05-25 15:10:00,42.66,42.68,42.65,42.66,27173.0,39.5124,39.5309,39.5031,39.5124,27173.0
2018-05-25 15:15:00,42.67,42.68,42.65,42.67,34084.0,39.5216,39.5309,39.5031,39.5216,34084.0
2018-05-25 15:20:00,42.67,42.68,42.64,42.64,18540.0,39.5216,39.5309,39.4938,39.4938,18540.0
2018-05-25 15:25:00,42.64,42.65,42.63,42.65,29969.0,39.4938,39.5031,39.4846,39.5031,29969.0
2018-05-25 15:30:00,42.65,42.65,42.61,42.64,79684.0,39.5031,39.5031,39.4661,39.4938,79684.0
2018-05-25 15:35:00,42.65,42.69,42.58,42.58,49346.0,39.5031,39.5402,39.4383,39.4383,49346.0
2018-05-25 15:40:00,42.58,42.58,42.53,42.53,52672.0,39.4383,39.4383,39.392,39.392,52672.0
2018-05-25 15:45:00,42.53,42.62,42.52,42.61,60690.0,39.392,39.4753,39.3827,39.4661,60690.0
2018-05-25 15:50:00,42.61,42.69,42.61,42.69,92110.0,39.4661,39.5402,39.4661,39.5402,92110.0
2018-05-25 15:55:00,42.69,42.73,42.68,42.68,204473.0,39.5402,39.5772,39.5309,39.5309,204473.0
2018-05-29 09:30:00,42.18,42.94,42.18,42.89,96310.0,39.0678,39.7717,39.0678,39.7254,96310.0
2018-05-29 09:35:00,42.79,43.15,42.68,43.07,47144.0,39.6328,39.9662,39.5309,39.8921,47144.0
2018-05-29 09:40:00,43.06,43.15,42.69,42.69,48429.0,39.8829,39.9662,39.5402,39.5402,48429.0
2018-05-29 09:45:00,42.71,42.88,42.65,42.81,35684.0,39.5587,39.7161,39.5031,39.6513,35684.0
2018-05-29 09:50:00,42.81,42.93,42.78,42.91,20153.0,39.6513,39.7624,39.6235,39.7439,20153.0
2018-05-29 09:55:00,42.92,43.25,42.9,43.18,61298.0,39.7532,40.0588,39.7347,39.994,61298.0
2018-05-29 10:00:00,43.2,43.2,42.98,43.04,21817.0,40.0125,40.0125,39.8088,39.8643,21817.0
2018-05-29 10:05:00,43.08,43.27,43.06,43.25,47709.0,39.9014,40.0774,39.8829,40.0588,47709.0
2018-05-29 10:10:00,43.22,43.36,43.2,43.34,37314.0,40.031,40.1607,40.0125,40.1422,37314.0
2018-05-29 10:15:00,43.34,43.35,43.19,43.3,59150.0,40.1422,40.1515,40.0033,40.1051,59150.0
2018-05-29 10:20:00,43.28,43.4,43.26,43.33,31579.0,40.0866,40.1978,40.0681,40.1329,31579.0
2018-05-29 10:25:00,43.32,43.4,43.26,43.37,57894.0,40.1237,40.1978,40.0681,40.17,57894.0
2018-05-29 10:30:00,43.36,43.38,43.31,43.33,51930.0,40.1607,40.1792,40.1144,40.1329,51930.0
2018-05-29 10:35:00,43.33,43.51,43.32,43.51,78708.0,40.1329,40.2996,40.1237,40.2996,78708.0
2018-05-29 10:40:00,43.51,43.58,43.47,43.51,50088.0,40.2996,40.3645,40.2626,40.2996,50088.0
2018-05-29 10:45:00,43.51,43.51,43.3,43.41,34612.0,40.2996,40.2996,40.1051,40.207,34612.0
2018-05-29 10:50:00,43.43,43.48,43.4,43.43,20080.0,40.2256,40.2719,40.1978,40.2256,20080.0
2018-05-29 10:55:00,43.43,43.43,43.29,43.33,62717.0,40.2256,40.2256,40.0959,40.1329,62717.0
2018-05-29 11:00:00,43.34,43.46,43.34,43.4,61727.0,40.1422,40.2533,40.1422,40.1978,61727.0
2018-05-29 11:05:00,43.4,43.4,43.26,43.32,24386.0,40.1978,40.1978,40.0681,40.1237,24386.0
2018-05-29 11:10:00,43.32,43.43,43.32,43.41,10710.0,40.1237,40.2256,40.1237,40.207,10710.0
2018-05-29 11:15:00,43.4,43.49,43.36,43.37,14155.0,40.1978,40.2811,40.1607,40.17,14155.0
2018-05-29 11:20:00,43.37,43.44,43.35,43.41,10643.0,40.17,40.2348,40.1515,40.207,10643.0
2018-05-29 11:25:00,43.41,43.46,43.35,43.35,17211.0,40.207,40.2533,40.1515,40.1515,17211.0
2018-05-29 11:30:00,43.37,43.38,43.22,43.26,15086.0,40.17,40.1792,40.031,40.0681,15086.0
2018-05-29 11:35:00,43.26,43.26,43.2,43.22,12038.0,40.0681,40.0681,40.0125,40.031,12038.0
2018-05-29 11:40:00,43.21,43.21,43.1,43.13,9897.0,40.0218,40.0218,39.9199,39.9477,9897.0
2018-05-29 11:45:00,43.12,43.18,43.03,43.13,24545.0,39.9384,39.994,39.8551,39.9477,24545.0
2018-05-29 11:50:00,43.13,43.21,43.12,43.18,31361.0,39.9477,40.0218,39.9384,39.994,31361.0
2018-05-29 11:55:00,43.19,43.2,43.13,43.14,19153.0,40.0033,40.0125,39.9477,39.9569,19153.0
2018-05-29 12:00:00,43.14,43.16,43.01,43.01,10229.0,39.9569,39.9755,39.8365,39.8365,10229.0
2018-05-29 12:05:00,43.01,43.03,42.9,42.91,16906.0,39.8365,39.8551,39.7347,39.7439,16906.0
2018-05-29 12:10:00,42.9,42.92,42.86,42.87,49201.0,39.7347,39.7532,39.6976,39.7069,49201.0
2018-05-29 12:15:00,42.87,42.91,42.84,42.9,45989.0,39.7069,39.7439,39.6791,39.7347,45989.0
2018-05-29 12:20:00,42.89,42.92,42.86,42.92,45459.0,39.7254,39.7532,39.6976,39.7532,45459.0
2018-05-29 12:25:00,42.93,43.03,42.93,42.93,26222.0,39.7624,39.8551,39.7624,39.7624,26222.0
2018-05-29 12:30:00,42.94,43.1,42.94,43.07,19177.0,39.7717,39.9199,39.7717,39.8921,19177.0
2018-05-29 12:35:00,43.06,43.16,43.03,43.09,34376.0,39.8829,39.9755,39.8551,39.9106,34376.0
2018-05-29 12:40:00,43.11,43.16,43.08,43.12,14390.0,39.9292,39.9755,39.9014,39.9384,14390.0
2018-05-29 12:45:00,43.12,43.15,43.09,43.13,18511.0,39.9384,39.9662,39.9106,39.9477,18511.0
2018-05-29 12:50:00,43.16,43.21,43.15,43.21,29989.0,39.9755,40.0218,39.9662,40.0218,29989.0
2018-05-29 12:55:00,43.22,43.25,43.16,43.22,80166.0,40.031,40.0588,39.9755,40.031,80166.0
2018-05-29 13:00:00,43.21,43.22,43.14,43.15,41447.0,40.0218,40.031,39.9569,39.9662,41447.0
2018-05-29 13:05:00,43.15,43.15,43.06,43.08,18532.0,39.9662,39.9662,39.8829,39.9014,18532.0
2018-05-29 13:10:00,43.08,43.12,43.05,43.07,29798.0,39.9014,39.9384,39.8736,39.8921,29798.0
2018-05-29 13:15:00,43.07,43.15,43.04,43.09,15576.0,39.8921,39.9662,39.8643,39.9106,15576.0
2018-05-29 13:20:00,43.08,43.12,43.05,43.11,43579.0,39.9014,39.9384,39.8736,39.9292,43579.0
2018-05-29 13:25:00,43.11,43.12,43.0,43.05,15515.0,39.9292,39.9384,39.8273,39.8736,15515.0
2018-05-29 13:30:00,43.05,43.05,42.95,42.95,21018.0,39.8736,39.8736,39.781,39.781,21018.0
2018-05-29 13:35:00,42.98,42.98,42.92,42.94,14710.0,39.8088,39.8088,39.7532,39.7717,14710.0
2018-05-29 13:40:00,42.95,43.02,42.95,42.99,16877.0,39.781,39.8458,39.781,39.818,16877.0
2018-05-29 13:45:00,42.98,43.05,42.97,43.03,23859.0,39.8088,39.8736,39.7995,39.8551,23859.0
2018-05-29 13:50:00,43.03,43.06,42.97,42.98,12690.0,39.8551,39.8829,39.7995,39.8088,12690.0
2018-05-29 13:55:00,42.99,43.0,42.92,42.93,12080.0,39.818,39.8273,39.7532,39.7624,12080.0
2018-05-29 14:00:00,42.92,42.93,42.84,42.85,17048.0,39.7532,39.7624,39.6791,39.6883,17048.0
2018-05-29 14:05:00,42.85,42.9,42.84,42.87,13337.0,39.6883,39.7347,39.6791,39.7069,13337.0
2018-05-29 14:10:00,42.85,42.91,42.82,42.86,29048.0,39.6883,39.7439,39.6606,39.6976,29048.0
2018-05-29 14:15:00,42.87,42.89,42.82,42.88,12741.0,39.7069,39.7254,39.6606,39.7161,12741.0
2018-05-29 14:20:00,42.87,42.88,42.8,42.86,21711.0,39.7069,39.7161,39.642,39.6976,21711.0
2018-05-29 14:25:00,42.87,42.97,42.87,42.96,17773.0,39.7069,39.7995,39.7069,39.7902,17773.0
2018-05-29 14:30:00,42.97,43.03,42.94,42.99,58892.0,39.7995,39.8551,39.7717,39.818,58892.0
2018-05-29 14:35:00,42.99,43.02,42.92,42.93,17366.0,39.818,39.8458,39.7532,39.7624,17366.0
2018-05-29 14:40:00,42.92,42.99,42.86,42.9,31724.0,39.7532,39.818,39.6976,39.7347,31724.0
2018-05-29 14:45:00,42.89,42.97,42.89,42.93,11589.0,39.7254,39.7995,39.7254,39.7624,11589.0
2018-05-29 14:50:00,42.92,42.94,42.88,42.91,13637.0,39.7532,39.7717,39.7161,39.7439,13637.0
2018-05-29 14:55:00,42.9,42.92,42.87,42.9,12291.0,39.7347,39.7532,39.7069,39.7347,12291.0
2018-05-29 15:00:00,42.9,42.98,42.89,42.94,27980.0,39.7347,39.8088,39.7254,39.7717,27980.0
2018-05-29 15:05:00,42.93,42.96,42.89,42.91,31220.0,39.7624,39.7902,39.7254,39.7439,31220.0
2018-05-29 15:10:00,42.91,42.93,42.88,42.89,29712.0,39.7439,39.7624,39.7161,39.7254,29712.0
2018-05-29 15:15:00,42.89,42.92,42.83,42.86,28556.0,39.7254,39.7532,39.6698,39.6976,28556.0
2018-05-29 15:20:00,42.84,42.91,42.84,42.91,30372.0,39.6791,39.7439,39.6791,39.7439,30372.0
2018-05-29 15:25:00,42.91,42.95,42.86,42.95,39328.0,39.7439,39.781,39.6976,39.781,39328.0
2018-05-29 15:30:00,42.94,42.97,42.87,42.95,94641.0,39.7717,39.7995,39.7069,39.781,94641.0
2018-05-29 15:35:00,42.95,43.07,42.95,43.06,148545.0,39.781,39.8921,39.781,39.8829,148545.0
2018-05-29 15:40:00,43.05,43.07,43.01,43.07,59619.0,39.8736,39.8921,39.8365,39.8921,59619.0
2018-05-29 15:45:00,43.07,43.15,43.06,43.1,95056.0,39.8921,39.9662,39.8829,39.9199,95056.0
2018-05-29 15:50:00,43.11,43.11,43.04,43.07,76152.0,39.9292,39.9292,39.8643,39.8921,76152.0
2018-05-29 15:55:00,43.07,43.08,43.0,43.04,269231.0,39.8921,39.9014,39.8273,39.8643,269231.0
2018-05-30 09:30:00,43.34,43.35,43.07,43.27,52430.0,40.1422,40.1515,39.8921,40.0774,52430.0
2018-05-30 09:35:00,43.23,43.25,43.04,43.07,46216.0,40.0403,40.0588,39.8643,39.8921,46216.0
2018-05-30 09:40:00,43.04,43.15,43.0,43.03,61050.0,39.8643,39.9662,39.8273,39.8551,61050.0
2018-05-30 09:45:00,43.04,43.04,42.83,42.85,79109.0,39.8643,39.8643,39.6698,39.6883,79109.0
2018-05-30 09:50:00,42.84,42.92,42.77,42.92,71686.0,39.6791,39.7532,39.6142,39.7532,71686.0
2018-05-30 09:55:00,42.91,43.17,42.85,43.17,31585.0,39.7439,39.9847,39.6883,39.9847,31585.0
2018-05-30 10:00:00,43.12,43.14,42.98,43.05,16232.0,39.9384,39.9569,39.8088,39.8736,16232.0
2018-05-30 10:05:00,43.06,43.15,43.01,43.14,18831.0,39.8829,39.9662,39.8365,39.9569,18831.0
2018-05-30 10:10:00,43.14,43.27,43.13,43.26,28132.0,39.9569,40.0774,39.9477,40.0681,28132.0
2018-05-30 10:15:00,43.25,43.31,43.2,43.2,49701.0,40.0588,40.1144,40.0125,40.0125,49701.0
2018-05-30 10:20:00,43.21,43.24,43.17,43.2,10808.0,40.0218,40.0496,39.9847,40.0125,10808.0
2018-05-30 10:25:00,43.19,43.27,43.16,43.25,115067.0,40.0033,40.0774,39.9755,40.0588,115067.0
2018-05-30 10:30:00,43.27,43.3,43.2,43.3,15955.0,40.0774,40.1051,40.0125,40.1051,15955.0
2018-05-30 10:35:00,43.29,43.36,43.25,43.34,13491.0,40.0959,40.1607,40.0588,40.1422,13491.0
2018-05-30 10:40:00,43.36,43.46,43.31,43.43,21578.0,40.1607,40.2533,40.1144,40.2256,21578.0
2018-05-30 10:45:00,43.43,43.44,43.33,43.39,18030.0,40.2256,40.2348,40.1329,40.1885,18030.0
2018-05-30 10:50:00,43.39,43.4,43.35,43.37,30499.0,40.1885,40.1978,40.1515,40.17,30499.0
2018-05-30 10:55:00,43.36,43.36,43.22,43.26,239383.0,40.1607,40.1607,40.031,40.0681,239383.0
2018-05-30 11:00:00,43.27,43.28,43.14,43.17,66362.0,40.0774,40.0866,39.9569,39.9847,66362.0
2018-05-30 11:05:00,43.17,43.17,42.97,43.01,45494.0,39.9847,39.9847,39.7995,39.8365,45494.0
2018-05-30 11:10:00,43.02,43.04,42.95,43.01,106225.0,39.8458,39.8643,39.781,39.8365,106225.0
2018-05-30 11:15:00,43.0,43.01,42.92,42.92,20344.0,39.8273,39.8365,39.7532,39.7532,20344.0
2018-05-30 11:20:00,42.93,43.07,42.91,43.07,21021.0,39.7624,39.8921,39.7439,39.8921,21021.0
2018-05-30 11:25:00,43.09,43.1,43.01,43.02,20645.0,39.9106,39.9199,39.8365,39.8458,20645.0
2018-05-30 11:30:00,43.03,43.07,43.0,43.03,15967.0,39.8551,39.8921,39.8273,39.8551,15967.0
2018-05-30 11:35:00,43.02,43.04,42.97,42.97,8982.0,39.8458,39.8643,39.7995,39.7995,8982.0
2018-05-30 11:40:00,42.97,42.98,42.89,42.91,21524.0,39.7995,39.8088,39.7254,39.7439,21524.0
2018-05-30 11:45:00,42.92,42.98,42.9,42.9,23830.0,39.7532,39.8088,39.7347,39.7347,23830.0
2018-05-30 11:50:00,42.89,42.96,42.89,42.96,18612.0,39.7254,39.7902,39.7254,39.7902,18612.0
2018-05-30 11:55:00,42.96,43.01,42.92,42.99,13934.0,39.7902,39.8365,39.7532,39.818,13934.0
2018-05-30 12:00:00,43.0,43.05,42.98,43.0,46150.0,39.8273,39.8736,39.8088,39.8273,46150.0
2018-05-30 12:05:00,42.99,43.06,42.99,43.02,23197.0,39.818,39.8829,39.818,39.8458,23197.0
2018-05-30 12:10:00,43.02,43.04,42.98,43.03,19210.0,39.8458,39.8643,39.8088,39.8551,19210.0
2018-05-30 12:15:00,43.03,43.04,42.99,43.0,15430.0,39.8551,39.8643,39.818,39.8273,15430.0
2018-05-30 12:20:00,42.99,43.02,42.97,43.02,26095.0,39.818,39.8458,39.7995,39.8458,26095.0
2018-05-30 12:25:00,43.0,43.0,42.94,42.95,29715.0,39.8273,39.8273,39.7717,39.781,29715.0
2018-05-30 12:30:00,42.96,42.97,42.91,42.91,24039.0,39.7902,39.7995,39.7439,39.7439,24039.0
2018-05-30 12:35:00,42.92,42.93,42.85,42.89,14727.0,39.7532,39.7624,39.6883,39.7254,14727.0
2018-05-30 12:40:00,42.9,42.91,42.81,42.86,23108.0,39.7347,39.7439,39.6513,39.6976,23108.0
2018-05-30 12:45:00,42.86,42.91,42.84,42.89,35319.0,39.6976,39.7439,39.6791,39.7254,35319.0
2018-05-30 12:50:00,42.88,42.93,42.85,42.93,27181.0,39.7161,39.7624,39.6883,39.7624,27181.0
2018-05-30 12:55:00,42.93,42.96,42.92,42.94,34661.0,39.7624,39.7902,39.7532,39.7717,34661.0
2018-05-30 13:00:00,42.94,42.94,42.87,42.94,19628.0,39.7717,39.7717,39.7069,39.7717,19628.0
2018-05-30 13:05:00,42.94,42.94,42.91,42.94,15108.0,39.7717,39.7717,39.7439,39.7717,15108.0
2018-05-30 13:10:00,42.94,43.02,42.91,43.02,12344.0,39.7717,39.8458,39.7439,39.8458,12344.0
2018-05-30 13:15:00,43.03,43.06,43.0,43.05,16327.0,39.8551,39.8829,39.8273,39.8736,16327.0
2018-05-30 13:20:00,43.05,43.08,43.01,43.03,31743.0,39.8736,39.9014,39.8365,39.8551,31743.0
2018-05-30 13:25:00,43.02,43.07,42.94,42.94,21774.0,39.8458,39.8921,39.7717,39.7717,21774.0
2018-05-30 13:30:00,42.94,42.98,42.93,42.95,8232.0,39.7717,39.8088,39.7624,39.781,8232.0
2018-05-30 13:35:00,42.95,42.97,42.92,42.97,8358.0,39.781,39.7995,39.7532,39.7995,8358.0
2018-05-30 13:40:00,42.96,43.0,42.95,42.97,6397.0,39.7902,39.8273,39.781,39.7995,6397.0
2018-05-30 13:45:00,42.97,42.98,42.9,42.91,49166.0,39.7995,39.8088,39.7347,39.7439,49166.0
2018-05-30 13:50:00,42.92,42.94,42.89,42.92,24221.0,39.7532,39.7717,39.7254,39.7532,24221.0
2018-05-30 13:55:00,42.92,42.93,42.88,42.9,10860.0,39.7532,39.7624,39.7161,39.7347,10860.0
2018-05-30 14:00:00,42.91,42.96,42.88,42.96,9656.0,39.7439,39.7902,39.7161,39.7902,9656.0
2018-05-30 14:05:00,42.97,42.97,42.92,42.95,11101.0,39.7995,39.7995,39.7532,39.781,11101.0
2018-05-30 14:10:00,42.96,42.97,42.92,42.94,10308.0,39.7902,39.7995,39.7532,39.7717,10308.0
2018-05-30 14:15:00,42.93,42.95,42.87,42.89,43065.0,39.7624,39.781,39.7069,39.7254,43065.0
2018-05-30 14:20:00,42.88,42.88,42.81,42.84,35387.0,39.7161,39.7161,39.6513,39.6791,35387.0
2018-05-30 14:25:00,42.83,42.85,42.79,42.84,22508.0,39.6698,39.6883,39.6328,39.6791,22508.0
2018-05-30 14:30:00,42.83,42.88,42.82,42.86,9901.0,39.6698,39.7161,39.6606,39.6976,9901.0
2018-05-30 14:35:00,42.85,42.87,42.83,42.84,8746.0,39.6883,39.7069,39.6698,39.6791,8746.0
2018-05-30 14:40:00,42.84,42.85,42.82,42.85,10240.0,39.6791,39.6883,39.6606,39.6883,10240.0
2018-05-30 14:45:00,42.85,42.85,42.8,42.82,9920.0,39.6883,39.6883,39.642,39.6606,9920.0
2018-05-30 14:50:00,42.81,42.86,42.81,42.83,13202.0,39.6513,39.6976,39.6513,39.6698,13202.0
2018-05-30 14:55:00,42.83,42.83,42.79,42.81,8300.0,39.6698,39.6698,39.6328,39.6513,8300.0
2018-05-30 15:00:00,42.8,42.83,42.77,42.78,27251.0,39.642,39.6698,39.6142,39.6235,27251.0
2018-05-30 15:05:00,42.76,42.77,42.69,42.69,49195.0,39.605,39.6142,39.5402,39.5402,49195.0
2018-05-30 15:10:00,42.7,42.72,42.65,42.69,30287.0,39.5494,39.5679,39.5031,39.5402,30287.0
2018-05-30 15:15:00,42.69,42.75,42.68,42.7,39582.0,39.5402,39.5957,39.5309,39.5494,39582.0
2018-05-30 15:20:00,42.7,42.72,42.64,42.68,36200.0,39.5494,39.5679,39.4938,39.5309,36200.0
2018-05-30 15:25:00,42.68,42.68,42.58,42.59,26647.0,39.5309,39.5309,39.4383,39.4475,26647.0
2018-05-30 15:30:00,42.59,42.6,42.55,42.59,24362.0,39.4475,39.4568,39.4105,39.4475,24362.0
2018-05-30 15:35:00,42.58,42.59,42.49,42.51,106289.0,39.4383,39.4475,39.3549,39.3734,106289.0
2018-05-30 15:40:00,42.51,42.51,42.36,42.36,121819.0,39.3734,39.3734,39.2345,39.2345,121819.0
2018-05-30 15:45:00,42.37,42.39,42.33,42.35,95239.0,39.2438,39.2623,39.2067,39.2252,95239.0
2018-05-30 15:50:00,42.35,42.38,42.33,42.35,104343.0,39.2252,39.253,39.2067,39.2252,104343.0
2018-05-30 15:55:00,42.35,42.41,42.32,42.39,237676.0,39.2252,39.2808,39.1975,39.2623,237676.0
2018-05-31 09:30:00,42.48,42.54,42.33,42.4,39593.0,39.3456,39.4012,39.2067,39.2715,39593.0
2018-05-31 09:35:00,42.41,42.6,42.3,42.38,24848.0,39.2808,39.4568,39.1789,39.253,24848.0
2018-05-31 09:40:00,42.35,42.4,42.23,42.34,11513.0,39.2252,39.2715,39.1141,39.216,11513.0
2018-05-31 09:45:00,42.33,42.39,42.26,42.32,32410.0,39.2067,39.2623,39.1419,39.1975,32410.0
2018-05-31 09:50:00,42.33,42.45,42.26,42.42,13640.0,39.2067,39.3179,39.1419,39.2901,13640.0
2018-05-31 09:55:00,42.43,42.52,42.4,42.4,41899.0,39.2993,39.3827,39.2715,39.2715,41899.0
2018-05-31 10:00:00,42.4,42.48,42.34,42.48,53447.0,39.2715,39.3456,39.216,39.3456,53447.0
2018-05-31 10:05:00,42.48,42.48,42.26,42.26,12676.0,39.3456,39.3456,39.1419,39.1419,12676.0
2018-05-31 10:10:00,42.28,42.35,42.23,42.29,23069.0,39.1604,39.2252,39.1141,39.1697,23069.0
2018-05-31 10:15:00,42.31,42.37,42.27,42.28,25683.0,39.1882,39.2438,39.1511,39.1604,25683.0
2018-05-31 10:20:00,42.29,42.36,42.29,42.35,10674.0,39.1697,39.2345,39.1697,39.2252,10674.0
2018-05-31 10:25:00,42.3,42.35,42.27,42.32,10823.0,39.1789,39.2252,39.1511,39.1975,10823.0
2018-05-31 10:30:00,42.33,42.5,42.33,42.4,64036.0,39.2067,39.3642,39.2067,39.2715,64036.0
2018-05-31 10:35:00,42.41,42.45,42.31,42.32,56128.0,39.2808,39.3179,39.1882,39.1975,56128.0
2018-05-31 10:40:00,42.31,42.32,42.28,42.31,56737.0,39.1882,39.1975,39.1604,39.1882,56737.0
2018-05-31 10:45:00,42.32,42.36,42.29,42.34,35872.0,39.1975,39.2345,39.1697,39.216,35872.0
2018-05-31 10:50:00,42.34,42.45,42.34,42.39,22240.0,39.216,39.3179,39.216,39.2623,22240.0
2018-05-31 10:55:00,42.4,42.48,42.39,42.47,23855.0,39.2715,39.3456,39.2623,39.3364,23855.0
2018-05-31 11:00:00,42.46,42.48,42.44,42.45,123908.0,39.3271,39.3456,39.3086,39.3179,123908.0
2018-05-31 11:05:00,42.44,42.64,42.43,42.59,31063.0,39.3086,39.4938,39.2993,39.4475,31063.0
2018-05-31 11:10:00,42.6,42.63,42.54,42.61,19789.0,39.4568,39.4846,39.4012,39.4661,19789.0
2018-05-31 11:15:00,42.63,42.77,42.58,42.62,30713.0,39.4846,39.6142,39.4383,39.4753,30713.0
2018-05-31 11:20:00,42.61,42.63,42.54,42.58,19532.0,39.4661,39.4846,39.4012,39.4383,19532.0
2018-05-31 11:25:00,42.59,42.71,42.59,42.71,32801.0,39.4475,39.5587,39.4475,39.5587,32801.0
2018-05-31 11:30:00,42.69,42.72,42.59,42.59,15163.0,39.5402,39.5679,39.4475,39.4475,15163.0
2018-05-31 11:35:00,42.59,42.67,42.56,42.62,15561.0,39.4475,39.5216,39.4197,39.4753,15561.0
2018-05-31 11:40:00,42.61,42.67,42.57,42.59,16787.0,39.4661,39.5216,39.429,39.4475,16787.0
2018-05-31 11:45:00,42.57,42.59,42.52,42.58,36030.0,39.429,39.4475,39.3827,39.4383,36030.0
2018-05-31 11:50:00,42.57,42.59,42.54,42.59,13157.0,39.429,39.4475,39.4012,39.4475,13157.0
2018-05-31 11:55:00,42.58,42.6,42.55,42.57,17342.0,39.4383,39.4568,39.4105,39.429,17342.0
2018-05-31 12:00:00,42.56,42.56,42.53,42.55,9135.0,39.4197,39.4197,39.392,39.4105,9135.0
2018-05-31 12:05:00,42.53,42.58,42.52,42.54,16266.0,39.392,39.4383,39.3827,39.4012,16266.0
2018-05-31 12:10:00,42.56,42.56,42.54,42.55,41239.0,39.4197,39.4197,39.4012,39.4105,41239.0
2018-05-31 12:15:00,42.55,42.57,42.53,42.55,43761.0,39.4105,39.429,39.392,39.4105,43761.0
2018-05-31 12:20:00,42.55,42.57,42.49,42.49,19485.0,39.4105,39.429,39.3549,39.3549,19485.0
2018-05-31 12:25:00,42.48,42.49,42.38,42.42,17703.0,39.3456,39.3549,39.253,39.2901,17703.0
2018-05-31 12:30:00,42.42,42.43,42.37,42.37,14302.0,39.2901,39.2993,39.2438,39.2438,14302.0
2018-05-31 12:35:00,42.38,42.43,42.37,42.42,11526.0,39.253,39.2993,39.2438,39.2901,11526.0
2018-05-31 12:40:00,42.43,42.5,42.42,42.49,14330.0,39.2993,39.3642,39.2901,39.3549,14330.0
2018-05-31 12:45:00,42.48,42.49,42.44,42.49,16043.0,39.3456,39.3549,39.3086,39.3549,16043.0
2018-05-31 12:50:00,42.48,42.56,42.48,42.54,13741.0,39.3456,39.4197,39.3456,39.4012,13741.0
2018-05-31 12:55:00,42.54,42.58,42.51,42.57,14105.0,39.4012,39.4383,39.3734,39.429,14105.0
2018-05-31 13:00:00,42.55,42.56,42.53,42.55,18720.0,39.4105,39.4197,39.392,39.4105,18720.0
2018-05-31 13:05:00,42.55,42.56,42.52,42.55,13314.0,39.4105,39.4197,39.3827,39.4105,13314.0
2018-05-31 13:10:00,42.54,42.55,42.51,42.52,35537.0,39.4012,39.4105,39.3734,39.3827,35537.0
2018-05-31 13:15:00,42.53,42.54,42.51,42.53,12679.0,39.392,39.4012,39.3734,39.392,12679.0
2018-05-31 13:20:00,42.52,42.58,42.52,42.52,12537.0,39.3827,39.4383,39.3827,39.3827,12537.0
2018-05-31 13:25:00,42.52,42.54,42.51,42.52,21809.0,39.3827,39.4012,39.3734,39.3827,21809.0
2018-05-31 13:30:00,42.52,42.53,42.45,42.45,13523.0,39.3827,39.392,39.3179,39.3179,13523.0
2018-05-31 13:35:00,42.44,42.47,42.41,42.45,17734.0,39.3086,39.3364,39.2808,39.3179,17734.0
2018-05-31 13:40:00,42.45,42.48,42.45,42.45,10975.0,39.3179,39.3456,39.3179,39.3179,10975.0
2018-05-31 13:45:00,42.46,42.5,42.44,42.45,14166.0,39.3271,39.3642,39.3086,39.3179,14166.0
2018-05-31 13:50:00,42.45,42.46,42.39,42.41,12499.0,39.3179,39.3271,39.2623,39.2808,12499.0
2018-05-31 13:55:00,42.41,42.42,42.34,42.35,17240.0,39.2808,39.2901,39.216,39.2252,17240.0
2018-05-31 14:00:00,42.36,42.36,42.27,42.32,16741.0,39.2345,39.2345,39.1511,39.1975,16741.0
2018-05-31 14:05:00,42.32,42.34,42.31,42.34,15893.0,39.1975,39.216,39.1882,39.216,15893.0
2018-05-31 14:10:00,42.34,42.36,42.32,42.33,13998.0,39.216,39.2345,39.1975,39.2067,13998.0
2018-05-31 14:15:00,42.34,42.39,42.33,42.35,18179.0,39.216,39.2623,39.2067,39.2252,18179.0
2018-05-31 14:20:00,42.35,42.41,42.35,42.4,18905.0,39.2252,39.2808,39.2252,39.2715,18905.0
2018-05-31 14:25:00,42.4,42.42,42.39,42.41,11476.0,39.2715,39.2901,39.2623,39.2808,11476.0
2018-05-31 14:30:00,42.4,42.4,42.34,42.37,47158.0,39.2715,39.2715,39.216,39.2438,47158.0
2018-05-31 14:35:00,42.37,42.37,42.32,42.32,10646.0,39.2438,39.2438,39.1975,39.1975,10646.0
2018-05-31 14:40:00,42.32,42.33,42.28,42.33,28918.0,39.1975,39.2067,39.1604,39.2067,28918.0
2018-05-31 14:45:00,42.34,42.34,42.29,42.3,17721.0,39.216,39.216,39.1697,39.1789,17721.0
2018-05-31 14:50:00,42.3,42.38,42.27,42.35,43459.0,39.1789,39.253,39.1511,39.2252,43459.0
2018-05-31 14:55:00,42.35,42.37,42.32,42.37,33199.0,39.2252,39.2438,39.1975,39.2438,33199.0
2018-05-31 15:00:00,42.37,42.38,42.3,42.31,16962.0,39.2438,39.253,39.1789,39.1882,16962.0
2018-05-31 15:05:00,42.31,42.43,42.31,42.41,31921.0,39.1882,39.2993,39.1882,39.2808,31921.0
2018-05-31 15:10:00,42.41,42.41,42.35,42.36,13572.0,39.2808,39.2808,39.2252,39.2345,13572.0
2018-05-31 15:15:00,42.36,42.38,42.32,42.34,50253.0,39.2345,39.253,39.1975,39.216,50253.0
2018-05-31 15:20:00,42.33,42.43,42.33,42.4,42970.0,39.2067,39.2993,39.2067,39.2715,42970.0
2018-05-31 15:25:00,42.4,42.45,42.38,42.44,37404.0,39.2715,39.3179,39.253,39.3086,37404.0
2018-05-31 15:30:00,42.44,42.45,42.31,42.31,50461.0,39.3086,39.3179,39.1882,39.1882,50461.0
2018-05-31 15:35:00,42.32,42.38,42.31,42.34,42247.0,39.1975,39.253,39.1882,39.216,42247.0
2018-05-31 15:40:00,42.35,42.35,42.26,42.28,50911.0,39.2252,39.2252,39.1419,39.1604,50911.0
2018-05-31 15:45:00,42.27,42.29,42.22,42.23,77143.0,39.1511,39.1697,39.1048,39.1141,77143.0
2018-05-31 15:50:00,42.23,42.27,42.19,42.25,131665.0,39.1141,39.1511,39.077,39.1326,131665.0
2018-05-31 15:55:00,42.24,42.28,42.17,42.2,412483.0,39.1234,39.1604,39.0585,39.0863,412483.0
2018-06-01 09:30:00,42.44,42.5,42.15,42.21,52665.0,39.3086,39.3642,39.04,39.0956,52665.0
2018-06-01 09:35:00,42.22,42.28,42.06,42.07,37155.0,39.1048,39.1604,38.9566,38.9659,37155.0
2018-06-01 09:40:00,42.04,42.26,42.03,42.22,23070.0,38.9381,39.1419,38.9288,39.1048,23070.0
2018-06-01 09:45:00,42.2,42.22,42.07,42.17,21332.0,39.0863,39.1048,38.9659,39.0585,21332.0
2018-06-01 09:50:00,42.19,42.24,42.16,42.23,22877.0,39.077,39.1234,39.0493,39.1141,22877.0
2018-06-01 09:55:00,42.22,42.22,42.01,42.07,15463.0,39.1048,39.1048,38.9103,38.9659,15463.0
2018-06-01 10:00:00,42.08,42.13,42.05,42.1,19841.0,38.9752,39.0215,38.9474,38.9937,19841.0
2018-06-01 10:05:00,42.1,42.26,42.1,42.19,65360.0,38.9937,39.1419,38.9937,39.077,65360.0
2018-06-01 10:10:00,42.2,42.2,42.12,42.15,73235.0,39.0863,39.0863,39.0122,39.04,73235.0
2018-06-01 10:15:00,42.15,42.22,42.09,42.13,35195.0,39.04,39.1048,38.9844,39.0215,35195.0
2018-06-01 10:20:00,42.14,42.33,42.14,42.3,28104.0,39.0307,39.2067,39.0307,39.1789,28104.0
2018-06-01 10:25:00,42.3,42.31,42.17,42.18,57430.0,39.1789,39.1882,39.0585,39.0678,57430.0
2018-06-01 10:30:00,42.19,42.3,42.18,42.3,15867.0,39.077,39.1789,39.0678,39.1789,15867.0
2018-06-01 10:35:00,42.3,42.37,42.28,42.31,44994.0,39.1789,39.2438,39.1604,39.1882,44994.0
2018-06-01 10:40:00,42.31,42.45,42.28,42.36,36942.0,39.1882,39.3179,39.1604,39.2345,36942.0
2018-06-01 10:45:00,42.38,42.47,42.38,42.46,19596.0,39.253,39.3364,39.253,39.3271,19596.0
2018-06-01 10:50:00,42.45,42.46,42.34,42.36,43048.0,39.3179,39.3271,39.216,39.2345,43048.0
2018-06-01 10:55:00,42.36,42.38,42.32,42.34,38057.0,39.2345,39.253,39.1975,39.216,38057.0
2018-06-01 11:00:00,42.34,42.35,42.24,42.24,27441.0,39.216,39.2252,39.1234,39.1234,27441.0
2018-06-01 11:05:00,42.22,42.22,42.11,42.12,20838.0,39.1048,39.1048,39.0029,39.0122,20838.0
2018-06-01 11:10:00,42.11,42.25,42.09,42.19,45719.0,39.0029,39.1326,38.9844,39.077,45719.0
2018-06-01 11:15:00,42.19,42.2,42.12,42.12,47473.0,39.077,39.0863,39.0122,39.0122,47473.0
2018-06-01 11:20:00,42.1,42.16,42.09,42.13,69515.0,38.9937,39.0493,38.9844,39.0215,69515.0
2018-06-01 11:25:00,42.13,42.25,42.13,42.17,63779.0,39.0215,39.1326,39.0215,39.0585,63779.0
2018-06-01 11:30:00,42.17,42.26,42.17,42.24,22397.0,39.0585,39.1419,39.0585,39.1234,22397.0
2018-06-01 11:35:00,42.24,42.26,42.18,42.2,14600.0,39.1234,39.1419,39.0678,39.0863,14600.0
2018-06-01 11:40:00,42.21,42.21,42.14,42.14,35129.0,39.0956,39.0956,39.0307,39.0307,35129.0
2018-06-01 11:45:00,42.14,42.14,42.07,42.1,23578.0,39.0307,39.0307,38.9659,38.9937,23578.0
2018-06-01 11:50:00,42.11,42.11,42.02,42.03,22651.0,39.0029,39.0029,38.9196,38.9288,22651.0
2018-06-01 11:55:00,42.03,42.06,42.02,42.04,15886.0,38.9288,38.9566,38.9196,38.9381,15886.0
2018-06-01 12:00:00,42.04,42.04,41.88,41.95,39470.0,38.9381,38.9381,38.7899,38.8548,39470.0
2018-06-01 12:05:00,41.94,41.98,41.87,41.98,21016.0,38.8455,38.8825,38.7807,38.8825,21016.0
2018-06-01 12:10:00,41.98,42.0,41.96,41.99,35546.0,38.8825,38.9011,38.864,38.8918,35546.0
2018-06-01 12:15:00,41.98,41.99,41.94,41.94,15779.0,38.8825,38.8918,38.8455,38.8455,15779.0
2018-06-01 12:20:00,41.95,41.95,41.85,41.87,31456.0,38.8548,38.8548,38.7621,38.7807,31456.0
2018-06-01 12:25:00,41.87,41.93,41.86,41.92,28907.0,38.7807,38.8362,38.7714,38.827,28907.0
2018-06-01 12:30:00,41.94,42.01,41.93,42.0,19786.0,38.8455,38.9103,38.8362,38.9011,19786.0
2018-06-01 12:35:00,42.0,42.07,41.99,42.04,14996.0,38.9011,38.9659,38.8918,38.9381,14996.0
2018-06-01 12:40:00,42.05,42.12,42.04,42.11,31454.0,38.9474,39.0122,38.9381,39.0029,31454.0
2018-06-01 12:45:00,42.11,42.11,42.06,42.07,9001.0,39.0029,39.0029,38.9566,38.9659,9001.0
2018-06-01 12:50:00,42.07,42.13,42.07,42.12,23336.0,38.9659,39.0215,38.9659,39.0122,23336.0
2018-06-01 12:55:00,42.11,42.14,42.06,42.13,13975.0,39.0029,39.0307,38.9566,39.0215,13975.0
2018-06-01 13:00:00,42.14,42.24,42.12,42.23,14570.0,39.0307,39.1234,39.0122,39.1141,14570.0
2018-06-01 13:05:00,42.24,42.27,42.22,42.25,22827.0,39.1234,39.1511,39.1048,39.1326,22827.0
2018-06-01 13:10:00,42.25,42.27,42.24,42.24,10571.0,39.1326,39.1511,39.1234,39.1234,10571.0
2018-06-01 13:15:00,42.24,42.28,42.2,42.27,19688.0,39.1234,39.1604,39.0863,39.1511,19688.0
2018-06-01 13:20:00,42.27,42.29,42.21,42.29,19523.0,39.1511,39.1697,39.0956,39.1697,19523.0
2018-06-01 13:25:00,42.3,42.34,42.29,42.3,7088.0,39.1789,39.216,39.1697,39.1789,7088.0
2018-06-01 13:30:00,42.31,42.34,42.29,42.3,17161.0,39.1882,39.216,39.1697,39.1789,17161.0
2018-06-01 13:35:00,42.29,42.32,42.27,42.31,15781.0,39.1697,39.1975,39.1511,39.1882,15781.0
2018-06-01 13:40:00,42.32,42.32,42.23,42.23,15047.0,39.1975,39.1975,39.1141,39.1141,15047.0
2018-06-01 13:45:00,42.23,42.23,42.2,42.21,10771.0,39.1141,39.1141,39.0863,39.0956,10771.0
2018-06-01 13:50:00,42.21,42.32,42.21,42.31,8663.0,39.0956,39.1975,39.0956,39.1882,8663.0
2018-06-01 13:55:00,42.3,42.38,42.28,42.38,15174.0,39.1789,39.253,39.1604,39.253,15174.0
2018-06-01 14:00:00,42.38,42.44,42.37,42.4,61570.0,39.253,39.3086,39.2438,39.2715,61570.0
2018-06-01 14:05:00,42.39,42.39,42.31,42.33,13390.0,39.2623,39.2623,39.1882,39.2067,13390.0
2018-06-01 14:10:00,42.33,42.34,42.31,42.31,12024.0,39.2067,39.216,39.1882,39.1882,12024.0
2018-06-01 14:15:00,42.3,42.36,42.3,42.36,11658.0,39.1789,39.2345,39.1789,39.2345,11658.0
2018-06-01 14:20:00,42.37,42.41,42.37,42.39,14262.0,39.2438,39.2808,39.2438,39.2623,14262.0
2018-06-01 14:25:00,42.39,42.39,42.33,42.36,22558.0,39.2623,39.2623,39.2067,39.2345,22558.0
2018-06-01 14:30:00,42.37,42.37,42.32,42.36,22350.0,39.2438,39.2438,39.1975,39.2345,22350.0
2018-06-01 14:35:00,42.36,42.37,42.34,42.36,17889.0,39.2345,39.2438,39.216,39.2345,17889.0
2018-06-01 14:40:00,42.36,42.38,42.34,42.38,14471.0,39.2345,39.253,39.216,39.253,14471.0
2018-06-01 14:45:00,42.38,42.39,42.33,42.34,19391.0,39.253,39.2623,39.2067,39.216,19391.0
2018-06-01 14:50:00,42.35,42.35,42.29,42.3,16263.0,39.2252,39.2252,39.1697,39.1789,16263.0
2018-06-01 14:55:00,42.3,42.35,42.3,42.32,21215.0,39.1789,39.2252,39.1789,39.1975,21215.0
2018-06-01 15:00:00,42.32,42.32,42.25,42.25,20470.0,39.1975,39.1975,39.1326,39.1326,20470.0
2018-06-01 15:05:00,42.25,42.26,42.21,42.24,26317.0,39.1326,39.1419,39.0956,39.1234,26317.0
2018-06-01 15:10:00,42.23,42.24,42.18,42.21,29920.0,39.1141,39.1234,39.0678,39.0956,29920.0
2018-06-01 15:15:00,42.21,42.24,42.21,42.22,20847.0,39.0956,39.1234,39.0956,39.1048,20847.0
2018-06-01 15:20:00,42.21,42.26,42.2,42.23,27753.0,39.0956,39.1419,39.0863,39.1141,27753.0
2018-06-01 15:25:00,42.23,42.29,42.22,42.26,38992.0,39.1141,39.1697,39.1048,39.1419,38992.0
2018-06-01 15:30:00,42.26,42.29,42.25,42.25,35719.0,39.1419,39.1697,39.1326,39.1326,35719.0
2018-06-01 15:35:00,42.26,42.26,42.22,42.25,44352.0,39.1419,39.1419,39.1048,39.1326,44352.0
2018-06-01 15:40:00,42.25,42.31,42.24,42.26,59889.0,39.1326,39.1882,39.1234,39.1419,59889.0
2018-06-01 15:45:00,42.26,42.27,42.21,42.21,76123.0,39.1419,39.1511,39.0956,39.0956,76123.0
2018-06-01 15:50:00,42.2,42.23,42.19,42.2,123526.0,39.0863,39.1141,39.077,39.0863,123526.0
2018-06-01 15:55:00,42.19,42.23,42.18,42.21,233807.0,39.077,39.1141,39.0678,39.0956,233807.0
2018-06-04 09:30:00,42.64,42.65,42.44,42.61,63766.0,39.4938,39.5031,39.3086,39.4661,63766.0
2018-06-04 09:35:00,42.6,42.68,42.53,42.6,33191.0,39.4568,39.5309,39.392,39.4568,33191.0
2018-06-04 09:40:00,42.6,42.79,42.6,42.71,24140.0,39.4568,39.6328,39.4568,39.5587,24140.0
2018-06-04 09:45:00,42.72,42.76,42.48,42.49,25484.0,39.5679,39.605,39.3456,39.3549,25484.0
2018-06-04 09:50:00,42.5,42.53,42.41,42.44,22869.0,39.3642,39.392,39.2808,39.3086,22869.0
2018-06-04 09:55:00,42.45,42.46,42.32,42.34,49494.0,39.3179,39.3271,39.1975,39.216,49494.0
2018-06-04 10:00:00,42.35,42.52,42.35,42.47,20195.0,39.2252,39.3827,39.2252,39.3364,20195.0
2018-06-04 10:05:00,42.47,42.47,42.37,42.4,22573.0,39.3364,39.3364,39.2438,39.2715,22573.0
2018-06-04 10:10:00,42.42,42.47,42.4,42.42,15428.0,39.2901,39.3364,39.2715,39.2901,15428.0
2018-06-04 10:15:00,42.4,42.41,42.34,42.38,24396.0,39.2715,39.2808,39.216,39.253,24396.0
2018-06-04 10:20:00,42.38,42.39,42.27,42.29,39108.0,39.253,39.2623,39.1511,39.1697,39108.0
2018-06-04 10:25:00,42.29,42.3,42.16,42.16,28488.0,39.1697,39.1789,39.0493,39.0493,28488.0
2018-06-04 10:30:00,42.17,42.25,42.15,42.23,31333.0,39.0585,39.1326,39.04,39.1141,31333.0
2018-06-04 10:35:00,42.22,42.35,42.22,42.34,17895.0,39.1048,39.2252,39.1048,39.216,17895.0
2018-06-04 10:40:00,42.33,42.39,42.27,42.28,36687.0,39.2067,39.2623,39.1511,39.1604,36687.0
2018-06-04 10:45:00,42.27,42.28,42.15,42.22,33418.0,39.1511,39.1604,39.04,39.1048,33418.0
2018-06-04 10:50:00,42.23,42.3,42.21,42.25,31700.0,39.1141,39.1789,39.0956,39.1326,31700.0
2018-06-04 10:55:00,42.26,42.27,42.23,42.25,13896.0,39.1419,39.1511,39.1141,39.1326,13896.0
2018-06-04 11:00:00,42.25,42.32,42.25,42.31,21393.0,39.1326,39.1975,39.1326,39.1882,21393.0
2018-06-04 11:05:00,42.31,42.34,42.26,42.34,16282.0,39.1882,39.216,39.1419,39.216,16282.0
2018-06-04 11:10:00,42.34,42.41,42.3,42.32,18318.0,39.216,39.2808,39.1789,39.1975,18318.0
2018-06-04 11:15:00,42.31,42.34,42.26,42.26,15251.0,39.1882,39.216,39.1419,39.1419,15251.0
2018-06-04 11:20:00,42.25,42.28,42.23,42.27,41276.0,39.1326,39.1604,39.1141,39.1511,41276.0
2018-06-04 11:25:00,42.27,42.45,42.27,42.41,75964.0,39.1511,39.3179,39.1511,39.2808,75964.0
2018-06-04 11:30:00,42.41,42.43,42.37,42.43,10317.0,39.2808,39.2993,39.2438,39.2993,10317.0
2018-06-04 11:35:00,42.43,42.45,42.32,42.35,21719.0,39.2993,39.3179,39.1975,39.2252,21719.0
2018-06-04 11:40:00,42.36,42.48,42.34,42.44,8228.0,39.2345,39.3456,39.216,39.3086,8228.0
2018-06-04 11:45:00,42.45,42.45,42.38,42.38,15973.0,39.3179,39.3179,39.253,39.253,15973.0
2018-06-04 11:50:00,42.37,42.39,42.34,42.36,13892.0,39.2438,39.2623,39.216,39.2345,13892.0
2018-06-04 11:55:00,42.36,42.39,42.35,42.38,9202.0,39.2345,39.2623,39.2252,39.253,9202.0
2018-06-04 12:00:00,42.39,42.4,42.33,42.34,17487.0,39.2623,39.2715,39.2067,39.216,17487.0
2018-06-04 12:05:00,42.33,42.39,42.33,42.36,7722.0,39.2067,39.2623,39.2067,39.2345,7722.0
2018-06-04 12:10:00,42.36,42.44,42.33,42.33,39601.0,39.2345,39.3086,39.2067,39.2067,39601.0
2018-06-04 12:15:00,42.33,42.38,42.33,42.38,8258.0,39.2067,39.253,39.2067,39.253,8258.0
2018-06-04 12:20:00,42.38,42.41,42.36,42.37,7158.0,39.253,39.2808,39.2345,39.2438,7158.0
2018-06-04 12:25:00,42.37,42.38,42.35,42.36,5470.0,39.2438,39.253,39.2252,39.2345,5470.0
2018-06-04 12:30:00,42.36,42.37,42.32,42.33,13050.0,39.2345,39.2438,39.1975,39.2067,13050.0
2018-06-04 12:35:00,42.33,42.33,42.29,42.32,10005.0,39.2067,39.2067,39.1697,39.1975,10005.0
2018-06-04 12:40:00,42.32,42.33,42.28,42.29,14486.0,39.1975,39.2067,39.1604,39.1697,14486.0
2018-06-04 12:45:00,42.3,42.31,42.28,42.29,18788.0,39.1789,39.1882,39.1604,39.1697,18788.0
2018-06-04 12:50:00,42.29,42.3,42.18,42.19,25318.0,39.1697,39.1789,39.0678,39.077,25318.0
2018-06-04 12:55:00,42.19,42.24,42.18,42.24,13698.0,39.077,39.1234,39.0678,39.1234,13698.0
2018-06-04 13:00:00,42.24,42.27,42.23,42.26,9533.0,39.1234,39.1511,39.1141,39.1419,9533.0
2018-06-04 13:05:00,42.26,42.27,42.2,42.21,11097.0,39.1419,39.1511,39.0863,39.0956,11097.0
2018-06-04 13:10:00,42.22,42.22,42.16,42.18,17451.0,39.1048,39.1048,39.0493,39.0678,17451.0
2018-06-04 13:15:00,42.19,42.21,42.17,42.2,15033.0,39.077,39.0956,39.0585,39.0863,15033.0
2018-06-04 13:20:00,42.21,42.24,42.19,42.22,28443.0,39.0956,39.1234,39.077,39.1048,28443.0
2018-06-04 13:25:00,42.23,42.24,42.2,42.21,7355.0,39.1141,39.1234,39.0863,39.0956,7355.0
2018-06-04 13:30:00,42.21,42.23,42.19,42.19,11176.0,39.0956,39.1141,39.077,39.077,11176.0
2018-06-04 13:35:00,42.19,42.23,42.18,42.22,9596.0,39.077,39.1141,39.0678,39.1048,9596.0
2018-06-04 13:40:00,42.22,42.24,42.21,42.22,14814.0,39.1048,39.1234,39.0956,39.1048,14814.0
2018-06-04 13:45:00,42.22,42.26,42.22,42.22,17744.0,39.1048,39.1419,39.1048,39.1048,17744.0
2018-06-04 13:50:00,42.22,42.27,42.22,42.25,20012.0,39.1048,39.1511,39.1048,39.1326,20012.0
2018-06-04 13:55:00,42.24,42.25,42.22,42.25,4559.0,39.1234,39.1326,39.1048,39.1326,4559.0
2018-06-04 14:00:00,42.25,42.3,42.24,42.27,12697.0,39.1326,39.1789,39.1234,39.1511,12697.0
2018-06-04 14:05:00,42.27,42.3,42.27,42.28,9157.0,39.1511,39.1789,39.1511,39.1604,9157.0
2018-06-04 14:10:00,42.28,42.28,42.25,42.26,18382.0,39.1604,39.1604,39.1326,39.1419,18382.0
2018-06-04 14:15:00,42.25,42.26,42.23,42.24,21044.0,39.1326,39.1419,39.1141,39.1234,21044.0
2018-06-04 14:20:00,42.24,42.28,42.22,42.25,12086.0,39.1234,39.1604,39.1048,39.1326,12086.0
2018-06-04 14:25:00,42.24,42.25,42.21,42.21,76362.0,39.1234,39.1326,39.0956,39.0956,76362.0
2018-06-04 14:30:00,42.22,42.22,42.18,42.19,13519.0,39.1048,39.1048,39.0678,39.077,13519.0
2018-06-04 14:35:00,42.18,42.18,42.11,42.12,35610.0,39.0678,39.0678,39.0029,39.0122,35610.0
2018-06-04 14:40:00,42.13,42.18,42.12,42.14,15303.0,39.0215,39.0678,39.0122,39.0307,15303.0
2018-06-04 14:45:00,42.14,42.17,42.13,42.16,12172.0,39.0307,39.0585,39.0215,39.0493,12172.0
2018-06-04 14:50:00,42.16,42.18,42.15,42.18,20737.0,39.0493,39.0678,39.04,39.0678,20737.0
2018-06-04 14:55:00,42.18,42.2,42.16,42.17,23905.0,39.0678,39.0863,39.0493,39.0585,23905.0
2018-06-04 15:00:00,42.16,42.18,42.14,42.18,34438.0,39.0493,39.0678,39.0307,39.0678,34438.0
2018-06-04 15:05:00,42.18,42.18,42.13,42.15,33133.0,39.0678,39.0678,39.0215,39.04,33133.0
2018-06-04 15:10:00,42.15,42.24,42.15,42.24,43517.0,39.04,39.1234,39.04,39.1234,43517.0
2018-06-04 15:15:00,42.24,42.24,42.2,42.23,50191.0,39.1234,39.1234,39.0863,39.1141,50191.0
2018-06-04 15:20:00,42.24,42.24,42.14,42.23,86642.0,39.1234,39.1234,39.0307,39.1141,86642.0
2018-06-04 15:25:00,42.23,42.24,42.13,42.16,44519.0,39.1141,39.1234,39.0215,39.0493,44519.0
2018-06-04 15:30:00,42.15,42.23,42.14,42.2,69270.0,39.04,39.1141,39.0307,39.0863,69270.0
2018-06-04 15:35:00,42.2,42.2,42.14,42.15,38624.0,39.0863,39.0863,39.0307,39.04,38624.0
2018-06-04 15:40:00,42.15,42.17,42.13,42.16,53253.0,39.04,39.0585,39.0215,39.0493,53253.0
2018-06-04 15:45:00,42.17,42.17,42.09,42.09,74913.0,39.0585,39.0585,38.9844,38.9844,74913.0
2018-06-04 15:50:00,42.09,42.11,42.0,42.04,157621.0,38.9844,39.0029,38.9011,38.9381,157621.0
2018-06-04 15:55:00,42.04,42.09,42.01,42.09,251787.0,38.9381,38.9844,38.9103,38.9844,251787.0
2018-06-05 09:30:00,42.05,42.27,41.95,42.09,42683.0,38.9474,39.1511,38.8548,38.9844,42683.0
2018-06-05 09:35:00,42.1,42.32,42.09,42.2,34933.0,38.9937,39.1975,38.9844,39.0863,34933.0
2018-06-05 09:40:00,42.21,42.38,42.21,42.32,17275.0,39.0956,39.253,39.0956,39.1975,17275.0
2018-06-05 09:45:00,42.32,42.53,42.29,42.47,26267.0,39.1975,39.392,39.1697,39.3364,26267.0
2018-06-05 09:50:00,42.46,42.5,42.25,42.27,39390.0,39.3271,39.3642,39.1326,39.1511,39390.0
2018-06-05 09:55:00,42.27,42.31,42.08,42.09,51024.0,39.1511,39.1882,38.9752,38.9844,51024.0
2018-06-05 10:00:00,42.11,42.23,42.11,42.22,18350.0,39.0029,39.1141,39.0029,39.1048,18350.0
2018-06-05 10:05:00,42.23,42.43,42.23,42.35,78177.0,39.1141,39.2993,39.1141,39.2252,78177.0
2018-06-05 10:10:00,42.34,42.44,42.28,42.34,38611.0,39.216,39.3086,39.1604,39.216,38611.0
2018-06-05 10:15:00,42.33,42.57,42.32,42.55,47894.0,39.2067,39.429,39.1975,39.4105,47894.0
2018-06-05 10:20:00,42.54,42.61,42.53,42.61,26305.0,39.4012,39.4661,39.392,39.4661,26305.0
2018-06-05 10:25:00,42.61,42.7,42.59,42.7,38394.0,39.4661,39.5494,39.4475,39.5494,38394.0
2018-06-05 10:30:00,42.7,42.73,42.66,42.66,91288.0,39.5494,39.5772,39.5124,39.5124,91288.0
2018-06-05 10:35:00,42.65,42.65,42.4,42.41,19651.0,39.5031,39.5031,39.2715,39.2808,19651.0
2018-06-05 10:40:00,42.4,42.55,42.4,42.55,23247.0,39.2715,39.4105,39.2715,39.4105,23247.0
2018-06-05 10:45:00,42.55,42.64,42.53,42.63,28832.0,39.4105,39.4938,39.392,39.4846,28832.0
2018-06-05 10:50:00,42.63,42.64,42.52,42.57,30850.0,39.4846,39.4938,39.3827,39.429,30850.0
2018-06-05 10:55:00,42.56,42.66,42.53,42.66,13381.0,39.4197,39.5124,39.392,39.5124,13381.0
2018-06-05 11:00:00,42.66,42.67,42.59,42.59,18140.0,39.5124,39.5216,39.4475,39.4475,18140.0
2018-06-05 11:05:00,42.59,42.61,42.5,42.5,12364.0,39.4475,39.4661,39.3642,39.3642,12364.0
2018-06-05 11:10:00,42.5,42.62,42.5,42.57,17145.0,39.3642,39.4753,39.3642,39.429,17145.0
2018-06-05 11:15:00,42.59,42.62,42.57,42.58,8496.0,39.4475,39.4753,39.429,39.4383,8496.0
2018-06-05 11:20:00,42.58,42.63,42.51,42.51,14436.0,39.4383,39.4846,39.3734,39.3734,14436.0
2018-06-05 11:25:00,42.51,42.51,42.45,42.46,8750.0,39.3734,39.3734,39.3179,39.3271,8750.0
2018-06-05 11:30:00,42.47,42.49,42.42,42.43,7710.0,39.3364,39.3549,39.2901,39.2993,7710.0
2018-06-05 11:35:00,42.42,42.53,42.42,42.51,10130.0,39.2901,39.392,39.2901,39.3734,10130.0
2018-06-05 11:40:00,42.49,42.51,42.42,42.44,8682.0,39.3549,39.3734,39.2901,39.3086,8682.0
2018-06-05 11:45:00,42.44,42.47,42.39,42.43,10650.0,39.3086,39.3364,39.2623,39.2993,10650.0
2018-06-05 11:50:00,42.44,42.45,42.43,42.45,7011.0,39.3086,39.3179,39.2993,39.3179,7011.0
2018-06-05 11:55:00,42.45,42.46,42.42,42.44,16849.0,39.3179,39.3271,39.2901,39.3086,16849.0
2018-06-05 12:00:00,42.45,42.5,42.43,42.48,13898.0,39.3179,39.3642,39.2993,39.3456,13898.0
2018-06-05 12:05:00,42.47,42.51,42.42,42.51,12617.0,39.3364,39.3734,39.2901,39.3734,12617.0
2018-06-05 12:10:00,42.52,42.52,42.48,42.51,11158.0,39.3827,39.3827,39.3456,39.3734,11158.0
2018-06-05 12:15:00,42.52,42.53,42.48,42.49,11844.0,39.3827,39.392,39.3456,39.3549,11844.0
2018-06-05 12:20:00,42.49,42.49,42.45,42.45,8228.0,39.3549,39.3549,39.3179,39.3179,8228.0
2018-06-05 12:25:00,42.45,42.45,42.39,42.4,16700.0,39.3179,39.3179,39.2623,39.2715,16700.0
2018-06-05 12:30:00,42.4,42.41,42.35,42.37,21830.0,39.2715,39.2808,39.2252,39.2438,21830.0
2018-06-05 12:35:00,42.38,42.39,42.31,42.35,41569.0,39.253,39.2623,39.1882,39.2252,41569.0
2018-06-05 12:40:00,42.36,42.45,42.36,42.45,8201.0,39.2345,39.3179,39.2345,39.3179,8201.0
2018-06-05 12:45:00,42.44,42.44,42.38,42.4,8672.0,39.3086,39.3086,39.253,39.2715,8672.0
2018-06-05 12:50:00,42.39,42.4,42.34,42.35,6706.0,39.2623,39.2715,39.216,39.2252,6706.0
2018-06-05 12:55:00,42.35,42.4,42.35,42.39,6254.0,39.2252,39.2715,39.2252,39.2623,6254.0
2018-06-05 13:00:00,42.39,42.39,42.34,42.34,10097.0,39.2623,39.2623,39.216,39.216,10097.0
2018-06-05 13:05:00,42.34,42.35,42.32,42.35,21680.0,39.216,39.2252,39.1975,39.2252,21680.0
2018-06-05 13:10:00,42.35,42.36,42.34,42.36,7491.0,39.2252,39.2345,39.216,39.2345,7491.0
2018-06-05 13:15:00,42.35,42.36,42.32,42.32,119567.0,39.2252,39.2345,39.1975,39.1975,119567.0
2018-06-05 13:20:00,42.32,42.35,42.24,42.24,51438.0,39.1975,39.2252,39.1234,39.1234,51438.0
2018-06-05 13:25:00,42.25,42.25,42.19,42.21,25585.0,39.1326,39.1326,39.077,39.0956,25585.0
2018-06-05 13:30:00,42.22,42.23,42.2,42.23,8344.0,39.1048,39.1141,39.0863,39.1141,8344.0
2018-06-05 13:35:00,42.23,42.34,42.22,42.3,17457.0,39.1141,39.216,39.1048,39.1789,17457.0
2018-06-05 13:40:00,42.3,42.3,42.26,42.27,9315.0,39.1789,39.1789,39.1419,39.1511,9315.0
2018-06-05 13:45:00,42.26,42.32,42.26,42.29,6109.0,39.1419,39.1975,39.1419,39.1697,6109.0
2018-06-05 13:50:00,42.3,42.34,42.3,42.31,12572.0,39.1789,39.216,39.1789,39.1882,12572.0
2018-06-05 13:55:00,42.32,42.33,42.31,42.32,4243.0,39.1975,39.2067,39.1882,39.1975,4243.0
2018-06-05 14:00:00,42.33,42.33,42.3,42.3,6775.0,39.2067,39.2067,39.1789,39.1789,6775.0
2018-06-05 14:05:00,42.31,42.31,42.26,42.26,6130.0,39.1882,39.1882,39.1419,39.1419,6130.0
2018-06-05 14:10:00,42.26,42.26,42.2,42.21,19003.0,39.1419,39.1419,39.0863,39.0956,19003.0
2018-06-05 14:15:00,42.21,42.21,42.14,42.16,43036.0,39.0956,39.0956,39.0307,39.0493,43036.0
2018-06-05 14:20:00,42.16,42.17,42.12,42.13,34369.0,39.0493,39.0585,39.0122,39.0215,34369.0
2018-06-05 14:25:00,42.13,42.14,42.1,42.1,23080.0,39.0215,39.0307,38.9937,38.9937,23080.0
2018-06-05 14:30:00,42.1,42.1,42.05,42.06,29673.0,38.9937,38.9937,38.9474,38.9566,29673.0
2018-06-05 14:35:00,42.06,42.08,42.02,42.05,47977.0,38.9566,38.9752,38.9196,38.9474,47977.0
2018-06-05 14:40:00,42.05,42.07,42.04,42.05,25682.0,38.9474,38.9659,38.9381,38.9474,25682.0
2018-06-05 14:45:00,42.05,42.09,42.04,42.06,22765.0,38.9474,38.9844,38.9381,38.9566,22765.0
2018-06-05 14:50:00,42.07,42.07,42.02,42.03,33841.0,38.9659,38.9659,38.9196,38.9288,33841.0
2018-06-05 14:55:00,42.02,42.05,42.01,42.04,11889.0,38.9196,38.9474,38.9103,38.9381,11889.0
2018-06-05 15:00:00,42.04,42.09,41.99,42.07,113472.0,38.9381,38.9844,38.8918,38.9659,113472.0
2018-06-05 15:05:00,42.07,42.14,42.07,42.13,30671.0,38.9659,39.0307,38.9659,39.0215,30671.0
2018-06-05 15:10:00,42.13,42.17,42.13,42.15,25887.0,39.0215,39.0585,39.0215,39.04,25887.0
2018-06-05 15:15:00,42.15,42.15,42.1,42.11,19429.0,39.04,39.04,38.9937,39.0029,19429.0
2018-06-05 15:20:00,42.11,42.12,42.07,42.07,28842.0,39.0029,39.0122,38.9659,38.9659,28842.0
2018-06-05 15:25:00,42.07,42.07,41.99,42.01,30363.0,38.9659,38.9659,38.8918,38.9103,30363.0
2018-06-05 15:30:00,42.0,42.03,41.98,41.98,44970.0,38.9011,38.9288,38.8825,38.8825,44970.0
2018-06-05 15:35:00,41.98,41.99,41.91,41.91,88553.0,38.8825,38.8918,38.8177,38.8177,88553.0
2018-06-05 15:40:00,41.91,41.95,41.9,41.92,70937.0,38.8177,38.8548,38.8084,38.827,70937.0
2018-06-05 15:45:00,41.92,41.97,41.92,41.97,121002.0,38.827,38.8733,38.827,38.8733,121002.0
2018-06-05 15:50:00,41.96,42.04,41.95,42.02,71932.0,38.864,38.9381,38.8548,38.9196,71932.0
2018-06-05 15:55:00,42.03,42.04,41.99,42.0,178306.0,38.9288,38.9381,38.8918,38.9011,178306.0
2018-06-06 09:30:00,41.98,42.09,41.76,41.88,33724.0,38.8825,38.9844,38.6788,38.7899,33724.0
2018-06-06 09:35:00,41.89,41.92,41.64,41.81,52983.0,38.7992,38.827,38.5676,38.7251,52983.0
2018-06-06 09:40:00,41.85,41.91,41.52,41.54,29066.0,38.7621,38.8177,38.4565,38.475,29066.0
2018-06-06 09:45:00,41.56,41.57,41.35,41.41,105126.0,38.4935,38.5028,38.299,38.3546,105126.0
2018-06-06 09:50:00,41.43,41.49,41.27,41.29,66634.0,38.3731,38.4287,38.2249,38.2434,66634.0
2018-06-06 09:55:00,41.3,41.35,41.23,41.25,61361.0,38.2527,38.299,38.1879,38.2064,61361.0
2018-06-06 10:00:00,41.24,41.3,41.19,41.29,23951.0,38.1971,38.2527,38.1508,38.2434,23951.0
2018-06-06 10:05:00,41.3,41.36,41.21,41.23,26469.0,38.2527,38.3083,38.1694,38.1879,26469.0
2018-06-06 10:10:00,41.24,41.31,41.22,41.27,44003.0,38.1971,38.262,38.1786,38.2249,44003.0
2018-06-06 10:15:00,41.27,41.37,41.24,41.35,31569.0,38.2249,38.3175,38.1971,38.299,31569.0
2018-06-06 10:20:00,41.34,41.34,41.24,41.25,32626.0,38.2898,38.2898,38.1971,38.2064,32626.0
2018-06-06 10:25:00,41.25,41.29,41.23,41.27,14450.0,38.2064,38.2434,38.1879,38.2249,14450.0
2018-06-06 10:30:00,41.26,41.41,41.25,41.37,52263.0,38.2157,38.3546,38.2064,38.3175,52263.0
2018-06-06 10:35:00,41.38,41.44,41.33,41.43,21610.0,38.3268,38.3824,38.2805,38.3731,21610.0
2018-06-06 10:40:00,41.44,41.46,41.4,41.45,12309.0,38.3824,38.4009,38.3453,38.3916,12309.0
2018-06-06 10:45:00,41.45,41.55,41.43,41.54,32613.0,38.3916,38.4843,38.3731,38.475,32613.0
2018-06-06 10:50:00,41.55,41.55,41.48,41.49,36398.0,38.4843,38.4843,38.4194,38.4287,36398.0
2018-06-06 10:55:00,41.48,41.5,41.45,41.5,43436.0,38.4194,38.438,38.3916,38.438,43436.0
2018-06-06 11:00:00,41.5,41.68,41.49,41.68,71190.0,38.438,38.6047,38.4287,38.6047,71190.0
2018-06-06 11:05:00,41.69,41.72,41.63,41.69,74290.0,38.6139,38.6417,38.5584,38.6139,74290.0
2018-06-06 11:10:00,41.69,41.79,41.69,41.77,25339.0,38.6139,38.7066,38.6139,38.688,25339.0
2018-06-06 11:15:00,41.77,41.78,41.67,41.68,64613.0,38.688,38.6973,38.5954,38.6047,64613.0
2018-06-06 11:20:00,41.66,41.69,41.63,41.68,55694.0,38.5861,38.6139,38.5584,38.6047,55694.0
2018-06-06 11:25:00,41.69,41.85,41.69,41.79,29097.0,38.6139,38.7621,38.6139,38.7066,29097.0
2018-06-06 11:30:00,41.78,41.83,41.73,41.79,25287.0,38.6973,38.7436,38.651,38.7066,25287.0
2018-06-06 11:35:00,41.8,41.82,41.74,41.79,22977.0,38.7158,38.7343,38.6602,38.7066,22977.0
2018-06-06 11:40:00,41.79,41.89,41.79,41.89,18847.0,38.7066,38.7992,38.7066,38.7992,18847.0
2018-06-06 11:45:00,41.89,41.91,41.83,41.86,18270.0,38.7992,38.8177,38.7436,38.7714,18270.0
2018-06-06 11:50:00,41.87,41.95,41.85,41.95,47798.0,38.7807,38.8548,38.7621,38.8548,47798.0
2018-06-06 11:55:00,41.95,42.04,41.95,42.04,30817.0,38.8548,38.9381,38.8548,38.9381,30817.0
2018-06-06 12:00:00,42.04,42.04,41.97,42.01,14724.0,38.9381,38.9381,38.8733,38.9103,14724.0
2018-06-06 12:05:00,42.01,42.04,41.96,42.0,56329.0,38.9103,38.9381,38.864,38.9011,56329.0
2018-06-06 12:10:00,42.01,42.09,41.99,42.08,21234.0,38.9103,38.9844,38.8918,38.9752,21234.0
2018-06-06 12:15:00,42.09,42.11,42.06,42.09,16778.0,38.9844,39.0029,38.9566,38.9844,16778.0
2018-06-06 12:20:00,42.08,42.09,42.06,42.07,8940.0,38.9752,38.9844,38.9566,38.9659,8940.0
2018-06-06 12:25:00,42.07,42.09,42.05,42.09,11963.0,38.9659,38.9844,38.9474,38.9844,11963.0
2018-06-06 12:30:00,42.08,42.16,42.07,42.16,70772.0,38.9752,39.0493,38.9659,39.0493,70772.0
2018-06-06 12:35:00,42.16,42.2,42.15,42.17,23828.0,39.0493,39.0863,39.04,39.0585,23828.0
2018-06-06 12:40:00,42.16,42.17,42.13,42.14,7480.0,39.0493,39.0585,39.0215,39.0307,7480.0
2018-06-06 12:45:00,42.13,42.2,42.13,42.17,26335.0,39.0215,39.0863,39.0215,39.0585,26335.0
2018-06-06 12:50:00,42.16,42.23,42.16,42.21,18810.0,39.0493,39.1141,39.0493,39.0956,18810.0
2018-06-06 12:55:00,42.21,42.24,42.21,42.22,14746.0,39.0956,39.1234,39.0956,39.1048,14746.0
2018-06-06 13:00:00,42.23,42.24,42.22,42.22,14881.0,39.1141,39.1234,39.1048,39.1048,14881.0
2018-06-06 13:05:00,42.21,42.24,42.2,42.21,45204.0,39.0956,39.1234,39.0863,39.0956,45204.0
2018-06-06 13:10:00,42.21,42.24,42.2,42.22,7662.0,39.0956,39.1234,39.0863,39.1048,7662.0
2018-06-06 13:15:00,42.21,42.26,42.21,42.26,9978.0,39.0956,39.1419,39.0956,39.1419,9978.0
2018-06-06 13:20:00,42.26,42.32,42.26,42.31,25731.0,39.1419,39.1975,39.1419,39.1882,25731.0
2018-06-06 13:25:00,42.3,42.32,42.28,42.29,30830.0,39.1789,39.1975,39.1604,39.1697,30830.0
2018-06-06 13:30:00,42.3,42.32,42.28,42.3,30351.0,39.1789,39.1975,39.1604,39.1789,30351.0
2018-06-06 13:35:00,42.3,42.3,42.21,42.24,61922.0,39.1789,39.1789,39.0956,39.1234,61922.0
2018-06-06 13:40:00,42.24,42.25,42.22,42.24,12836.0,39.1234,39.1326,39.1048,39.1234,12836.0
2018-06-06 13:45:00,42.24,42.32,42.24,42.31,69554.0,39.1234,39.1975,39.1234,39.1882,69554.0
2018-06-06 13:50:00,42.31,42.31,42.26,42.26,16684.0,39.1882,39.1882,39.1419,39.1419,16684.0
2018-06-06 13:55:00,42.26,42.27,42.24,42.25,17964.0,39.1419,39.1511,39.1234,39.1326,17964.0
2018-06-06 14:00:00,42.25,42.26,42.19,42.2,16835.0,39.1326,39.1419,39.077,39.0863,16835.0
2018-06-06 14:05:00,42.19,42.23,42.19,42.22,29109.0,39.077,39.1141,39.077,39.1048,29109.0
2018-06-06 14:10:00,42.22,42.27,42.21,42.26,26227.0,39.1048,39.1511,39.0956,39.1419,26227.0
2018-06-06 14:15:00,42.26,42.26,42.18,42.19,34848.0,39.1419,39.1419,39.0678,39.077,34848.0
2018-06-06 14:20:00,42.19,42.21,42.17,42.21,23110.0,39.077,39.0956,39.0585,39.0956,23110.0
2018-06-06 14:25:00,42.21,42.22,42.16,42.16,38429.0,39.0956,39.1048,39.0493,39.0493,38429.0
2018-06-06 14:30:00,42.16,42.18,42.15,42.18,20757.0,39.0493,39.0678,39.04,39.0678,20757.0
2018-06-06 14:35:00,42.18,42.25,42.18,42.25,25761.0,39.0678,39.1326,39.0678,39.1326,25761.0
2018-06-06 14:40:00,42.25,42.31,42.24,42.28,27053.0,39.1326,39.1882,39.1234,39.1604,27053.0
2018-06-06 14:45:00,42.28,42.3,42.28,42.28,30044.0,39.1604,39.1789,39.1604,39.1604,30044.0
2018-06-06 14:50:00,42.27,42.3,42.27,42.28,80964.0,39.1511,39.1789,39.1511,39.1604,80964.0
2018-06-06 14:55:00,42.29,42.3,42.26,42.26,42605.0,39.1697,39.1789,39.1419,39.1419,42605.0
2018-06-06 15:00:00,42.26,42.27,42.23,42.25,24392.0,39.1419,39.1511,39.1141,39.1326,24392.0
2018-06-06 15:05:00,42.24,42.29,42.23,42.23,28987.0,39.1234,39.1697,39.1141,39.1141,28987.0
2018-06-06 15:10:00,42.23,42.24,42.2,42.21,33385.0,39.1141,39.1234,39.0863,39.0956,33385.0
2018-06-06 15:15:00,42.21,42.27,42.19,42.27,60534.0,39.0956,39.1511,39.077,39.1511,60534.0
2018-06-06 15:20:00,42.27,42.29,42.24,42.27,30803.0,39.1511,39.1697,39.1234,39.1511,30803.0
2018-06-06 15:25:00,42.27,42.29,42.25,42.27,51937.0,39.1511,39.1697,39.1326,39.1511,51937.0
2018-06-06 15:30:00,42.27,42.31,42.25,42.31,39108.0,39.1511,39.1882,39.1326,39.1882,39108.0
2018-06-06 15:35:00,42.3,42.34,42.28,42.28,47284.0,39.1789,39.216,39.1604,39.1604,47284.0
2018-06-06 15:40:00,42.28,42.33,42.27,42.33,78350.0,39.1604,39.2067,39.1511,39.2067,78350.0
2018-06-06 15:45:00,42.33,42.36,42.29,42.34,100510.0,39.2067,39.2345,39.1697,39.216,100510.0
2018-06-06 15:50:00,42.34,42.37,42.3,42.31,143624.0,39.216,39.2438,39.1789,39.1882,143624.0
2018-06-06 15:55:00,42.31,42.36,42.29,42.34,203659.0,39.1882,39.2345,39.1697,39.216,203659.0
2018-06-07 09:30:00,42.47,42.62,42.32,42.41,38913.0,39.3364,39.4753,39.1975,39.2808,38913.0
2018-06-07 09:35:00,42.46,42.59,42.4,42.49,21905.0,39.3271,39.4475,39.2715,39.3549,21905.0
2018-06-07 09:40:00,42.5,42.58,42.45,42.57,18532.0,39.3642,39.4383,39.3179,39.429,18532.0
2018-06-07 09:45:00,42.57,42.67,42.51,42.59,28110.0,39.429,39.5216,39.3734,39.4475,28110.0
2018-06-07 09:50:00,42.58,42.77,42.54,42.77,41296.0,39.4383,39.6142,39.4012,39.6142,41296.0
2018-06-07 09:55:00,42.78,42.86,42.68,42.69,24231.0,39.6235,39.6976,39.5309,39.5402,24231.0
2018-06-07 10:00:00,42.69,42.77,42.66,42.69,18557.0,39.5402,39.6142,39.5124,39.5402,18557.0
2018-06-07 10:05:00,42.68,42.68,42.58,42.59,15704.0,39.5309,39.5309,39.4383,39.4475,15704.0
2018-06-07 10:10:00,42.6,42.63,42.54,42.6,23332.0,39.4568,39.4846,39.4012,39.4568,23332.0
2018-06-07 10:15:00,42.61,42.74,42.61,42.64,20202.0,39.4661,39.5865,39.4661,39.4938,20202.0
2018-06-07 10:20:00,42.64,42.65,42.54,42.55,13672.0,39.4938,39.5031,39.4012,39.4105,13672.0
2018-06-07 10:25:00,42.55,42.7,42.55,42.63,16851.0,39.4105,39.5494,39.4105,39.4846,16851.0
2018-06-07 10:30:00,42.63,42.73,42.62,42.69,23350.0,39.4846,39.5772,39.4753,39.5402,23350.0
2018-06-07 10:35:00,42.7,42.79,42.68,42.7,26304.0,39.5494,39.6328,39.5309,39.5494,26304.0
2018-06-07 10:40:00,42.7,42.74,42.65,42.67,47906.0,39.5494,39.5865,39.5031,39.5216,47906.0
2018-06-07 10:45:00,42.66,42.7,42.64,42.66,17150.0,39.5124,39.5494,39.4938,39.5124,17150.0
2018-06-07 10:50:00,42.66,42.68,42.56,42.62,24473.0,39.5124,39.5309,39.4197,39.4753,24473.0
2018-06-07 10:55:00,42.62,42.63,42.52,42.52,24586.0,39.4753,39.4846,39.3827,39.3827,24586.0
2018-06-07 11:00:00,42.54,42.58,42.48,42.57,27765.0,39.4012,39.4383,39.3456,39.429,27765.0
2018-06-07 11:05:00,42.57,42.58,42.47,42.54,24759.0,39.429,39.4383,39.3364,39.4012,24759.0
2018-06-07 11:10:00,42.55,42.59,42.49,42.57,14677.0,39.4105,39.4475,39.3549,39.429,14677.0
2018-06-07 11:15:00,42.55,42.55,42.4,42.42,13510.0,39.4105,39.4105,39.2715,39.2901,13510.0
2018-06-07 11:20:00,42.42,42.43,42.34,42.37,21459.0,39.2901,39.2993,39.216,39.2438,21459.0
2018-06-07 11:25:00,42.37,42.43,42.36,42.43,28049.0,39.2438,39.2993,39.2345,39.2993,28049.0
2018-06-07 11:30:00,42.42,42.42,42.32,42.36,20205.0,39.2901,39.2901,39.1975,39.2345,20205.0
2018-06-07 11:35:00,42.37,42.37,42.32,42.35,26018.0,39.2438,39.2438,39.1975,39.2252,26018.0
2018-06-07 11:40:00,42.36,42.38,42.2,42.22,42771.0,39.2345,39.253,39.0863,39.1048,42771.0
2018-06-07 11:45:00,42.23,42.24,42.18,42.18,22278.0,39.1141,39.1234,39.0678,39.0678,22278.0
2018-06-07 11:50:00,42.17,42.24,42.15,42.19,16951.0,39.0585,39.1234,39.04,39.077,16951.0
2018-06-07 11:55:00,42.18,42.24,42.16,42.22,13302.0,39.0678,39.1234,39.0493,39.1048,13302.0
2018-06-07 12:00:00,42.21,42.33,42.21,42.3,22670.0,39.0956,39.2067,39.0956,39.1789,22670.0
2018-06-07 12:05:00,42.31,42.31,42.25,42.3,12043.0,39.1882,39.1882,39.1326,39.1789,12043.0
2018-06-07 12:10:00,42.3,42.35,42.28,42.33,50663.0,39.1789,39.2252,39.1604,39.2067,50663.0
2018-06-07 12:15:00,42.32,42.34,42.3,42.33,13910.0,39.1975,39.216,39.1789,39.2067,13910.0
2018-06-07 12:20:00,42.32,42.36,42.31,42.36,32148.0,39.1975,39.2345,39.1882,39.2345,32148.0
2018-06-07 12:25:00,42.38,42.4,42.31,42.32,12973.0,39.253,39.2715,39.1882,39.1975,12973.0
2018-06-07 12:30:00,42.33,42.34,42.24,42.24,11657.0,39.2067,39.216,39.1234,39.1234,11657.0
2018-06-07 12:35:00,42.24,42.3,42.22,42.25,14100.0,39.1234,39.1789,39.1048,39.1326,14100.0
2018-06-07 12:40:00,42.28,42.28,42.24,42.24,10374.0,39.1604,39.1604,39.1234,39.1234,10374.0
2018-06-07 12:45:00,42.24,42.24,42.18,42.19,12100.0,39.1234,39.1234,39.0678,39.077,12100.0
2018-06-07 12:50:00,42.2,42.25,42.19,42.25,13122.0,39.0863,39.1326,39.077,39.1326,13122.0
2018-06-07 12:55:00,42.24,42.25,42.22,42.25,93651.0,39.1234,39.1326,39.1048,39.1326,93651.0
2018-06-07 13:00:00,42.24,42.27,42.24,42.26,62731.0,39.1234,39.1511,39.1234,39.1419,62731.0
2018-06-07 13:05:00,42.26,42.26,42.21,42.21,22263.0,39.1419,39.1419,39.0956,39.0956,22263.0
2018-06-07 13:10:00,42.2,42.34,42.2,42.34,28872.0,39.0863,39.216,39.0863,39.216,28872.0
2018-06-07 13:15:00,42.34,42.35,42.25,42.25,15164.0,39.216,39.2252,39.1326,39.1326,15164.0
2018-06-07 13:20:00,42.26,42.3,42.25,42.25,11588.0,39.1419,39.1789,39.1326,39.1326,11588.0
2018-06-07 13:25:00,42.26,42.28,42.2,42.2,12912.0,39.1419,39.1604,39.0863,39.0863,12912.0
2018-06-07 13:30:00,42.21,42.26,42.2,42.26,18525.0,39.0956,39.1419,39.0863,39.1419,18525.0
2018-06-07 13:35:00,42.27,42.27,42.18,42.19,19486.0,39.1511,39.1511,39.0678,39.077,19486.0
2018-06-07 13:40:00,42.18,42.25,42.17,42.21,29688.0,39.0678,39.1326,39.0585,39.0956,29688.0
2018-06-07 13:45:00,42.21,42.26,42.19,42.26,17814.0,39.0956,39.1419,39.077,39.1419,17814.0
2018-06-07 13:50:00,42.26,42.26,42.19,42.22,11645.0,39.1419,39.1419,39.077,39.1048,11645.0
2018-06-07 13:55:00,42.23,42.29,42.23,42.29,12628.0,39.1141,39.1697,39.1141,39.1697,12628.0
2018-06-07 14:00:00,42.28,42.31,42.2,42.3,53406.0,39.1604,39.1882,39.0863,39.1789,53406.0
2018-06-07 14:05:00,42.31,42.34,42.28,42.31,14257.0,39.1882,39.216,39.1604,39.1882,14257.0
2018-06-07 14:10:00,42.33,42.37,42.28,42.36,12934.0,39.2067,39.2438,39.1604,39.2345,12934.0
2018-06-07 14:15:00,42.36,42.44,42.35,42.44,26867.0,39.2345,39.3086,39.2252,39.3086,26867.0
2018-06-07 14:20:00,42.44,42.45,42.36,42.42,24066.0,39.3086,39.3179,39.2345,39.2901,24066.0
2018-06-07 14:25:00,42.42,42.45,42.4,42.45,39369.0,39.2901,39.3179,39.2715,39.3179,39369.0
2018-06-07 14:30:00,42.45,42.47,42.42,42.44,17151.0,39.3179,39.3364,39.2901,39.3086,17151.0
2018-06-07 14:35:00,42.43,42.48,42.41,42.45,34252.0,39.2993,39.3456,39.2808,39.3179,34252.0
2018-06-07 14:40:00,42.44,42.5,42.43,42.47,49456.0,39.3086,39.3642,39.2993,39.3364,49456.0
2018-06-07 14:45:00,42.47,42.48,42.45,42.48,10811.0,39.3364,39.3456,39.3179,39.3456,10811.0
2018-06-07 14:50:00,42.48,42.51,42.46,42.48,23037.0,39.3456,39.3734,39.3271,39.3456,23037.0
2018-06-07 14:55:00,42.48,42.48,42.45,42.46,13553.0,39.3456,39.3456,39.3179,39.3271,13553.0
2018-06-07 15:00:00,42.46,42.46,42.37,42.37,17525.0,39.3271,39.3271,39.2438,39.2438,17525.0
2018-06-07 15:05:00,42.37,42.38,42.33,42.34,28233.0,39.2438,39.253,39.2067,39.216,28233.0
2018-06-07 15:10:00,42.34,42.35,42.3,42.33,37153.0,39.216,39.2252,39.1789,39.2067,37153.0
2018-06-07 15:15:00,42.33,42.38,42.32,42.35,34378.0,39.2067,39.253,39.1975,39.2252,34378.0
2018-06-07 15:20:00,42.35,42.41,42.33,42.41,25192.0,39.2252,39.2808,39.2067,39.2808,25192.0
2018-06-07 15:25:00,42.41,42.44,42.39,42.41,41029.0,39.2808,39.3086,39.2623,39.2808,41029.0
2018-06-07 15:30:00,42.42,42.47,42.42,42.43,27119.0,39.2901,39.3364,39.2901,39.2993,27119.0
2018-06-07 15:35:00,42.43,42.5,42.42,42.48,38445.0,39.2993,39.3642,39.2901,39.3456,38445.0
2018-06-07 15:40:00,42.48,42.49,42.43,42.47,53466.0,39.3456,39.3549,39.2993,39.3364,53466.0
2018-06-07 15:45:00,42.46,42.47,42.42,42.45,72008.0,39.3271,39.3364,39.2901,39.3179,72008.0
2018-06-07 15:50:00,42.45,42.5,42.44,42.46,77990.0,39.3179,39.3642,39.3086,39.3271,77990.0
2018-06-07 15:55:00,42.46,42.48,42.44,42.44,184808.0,39.3271,39.3456,39.3086,39.3086,184808.0
2018-06-08 09:30:00,42.44,42.56,42.32,42.36,36487.0,39.3086,39.4197,39.1975,39.2345,36487.0
2018-06-08 09:35:00,42.39,42.54,42.34,42.47,17314.0,39.2623,39.4012,39.216,39.3364,17314.0
2018-06-08 09:40:00,42.47,42.64,42.42,42.62,14901.0,39.3364,39.4938,39.2901,39.4753,14901.0
2018-06-08 09:45:00,42.6,42.7,42.53,42.57,28527.0,39.4568,39.5494,39.392,39.429,28527.0
2018-06-08 09:50:00,42.59,42.71,42.58,42.64,24854.0,39.4475,39.5587,39.4383,39.4938,24854.0
2018-06-08 09:55:00,42.67,42.95,42.64,42.95,52742.0,39.5216,39.781,39.4938,39.781,52742.0
2018-06-08 10:00:00,42.96,42.96,42.8,42.87,43837.0,39.7902,39.7902,39.642,39.7069,43837.0
2018-06-08 10:05:00,42.93,43.02,42.88,43.01,32407.0,39.7624,39.8458,39.7161,39.8365,32407.0
2018-06-08 10:10:00,43.02,43.04,42.96,42.98,30294.0,39.8458,39.8643,39.7902,39.8088,30294.0
2018-06-08 10:15:00,42.98,43.05,42.91,43.04,20716.0,39.8088,39.8736,39.7439,39.8643,20716.0
2018-06-08 10:20:00,43.04,43.07,42.96,42.97,25494.0,39.8643,39.8921,39.7902,39.7995,25494.0
2018-06-08 10:25:00,42.96,43.04,42.93,42.99,27481.0,39.7902,39.8643,39.7624,39.818,27481.0
2018-06-08 10:30:00,42.99,43.09,42.98,43.03,32962.0,39.818,39.9106,39.8088,39.8551,32962.0
2018-06-08 10:35:00,43.03,43.09,42.99,43.08,32650.0,39.8551,39.9106,39.818,39.9014,32650.0
2018-06-08 10:40:00,43.06,43.13,43.05,43.08,22789.0,39.8829,39.9477,39.8736,39.9014,22789.0
2018-06-08 10:45:00,43.07,43.15,43.05,43.15,36905.0,39.8921,39.9662,39.8736,39.9662,36905.0
2018-06-08 10:50:00,43.15,43.4,43.13,43.34,121622.0,39.9662,40.1978,39.9477,40.1422,121622.0
2018-06-08 10:55:00,43.36,43.39,43.34,43.36,47342.0,40.1607,40.1885,40.1422,40.1607,47342.0
2018-06-08 11:00:00,43.36,43.44,43.32,43.41,57645.0,40.1607,40.2348,40.1237,40.207,57645.0
2018-06-08 11:05:00,43.41,43.49,43.4,43.47,34958.0,40.207,40.2811,40.1978,40.2626,34958.0
2018-06-08 11:10:00,43.47,43.53,43.44,43.52,40587.0,40.2626,40.3182,40.2348,40.3089,40587.0
2018-06-08 11:15:00,43.5,43.59,43.48,43.58,48245.0,40.2904,40.3737,40.2719,40.3645,48245.0
2018-06-08 11:20:00,43.58,43.61,43.54,43.59,80723.0,40.3645,40.3923,40.3274,40.3737,80723.0
2018-06-08 11:25:00,43.59,43.64,43.57,43.63,94818.0,40.3737,40.4201,40.3552,40.4108,94818.0
2018-06-08 11:30:00,43.63,43.63,43.54,43.59,58356.0,40.4108,40.4108,40.3274,40.3737,58356.0
2018-06-08 11:35:00,43.6,43.67,43.59,43.62,23426.0,40.383,40.4478,40.3737,40.4015,23426.0
2018-06-08 11:40:00,43.62,43.73,43.62,43.73,38086.0,40.4015,40.5034,40.4015,40.5034,38086.0
2018-06-08 11:45:00,43.72,43.75,43.64,43.75,34622.0,40.4942,40.5219,40.4201,40.5219,34622.0
2018-06-08 11:50:00,43.73,43.73,43.67,43.73,32251.0,40.5034,40.5034,40.4478,40.5034,32251.0
2018-06-08 11:55:00,43.72,43.92,43.71,43.91,75971.0,40.4942,40.6794,40.4849,40.6701,75971.0
2018-06-08 12:00:00,43.91,44.03,43.87,44.01,77141.0,40.6701,40.7813,40.6331,40.7628,77141.0
2018-06-08 12:05:00,44.01,44.11,43.98,44.08,102604.0,40.7628,40.8554,40.735,40.8276,102604.0
2018-06-08 12:10:00,44.08,44.25,44.03,44.24,71808.0,40.8276,40.985,40.7813,40.9758,71808.0
2018-06-08 12:15:00,44.24,44.24,44.16,44.19,137312.0,40.9758,40.9758,40.9017,40.9295,137312.0
2018-06-08 12:20:00,44.18,44.22,44.13,44.2,75959.0,40.9202,40.9573,40.8739,40.9387,75959.0
2018-06-08 12:25:00,44.19,44.23,44.1,44.22,51525.0,40.9295,40.9665,40.8461,40.9573,51525.0
2018-06-08 12:30:00,44.24,44.4,44.15,44.39,220321.0,40.9758,41.124,40.8924,41.1147,220321.0
2018-06-08 12:35:00,44.39,44.44,44.29,44.4,237276.0,41.1147,41.161,41.0221,41.124,237276.0
2018-06-08 12:40:00,44.41,44.55,44.39,44.47,351375.0,41.1332,41.2629,41.1147,41.1888,351375.0
2018-06-08 12:45:00,44.48,44.54,44.39,44.54,82123.0,41.1981,41.2537,41.1147,41.2537,82123.0
2018-06-08 12:50:00,44.54,44.54,44.47,44.53,66168.0,41.2537,41.2537,41.1888,41.2444,66168.0
2018-06-08 12:55:00,44.54,44.64,44.52,44.63,72773.0,41.2537,41.3463,41.2351,41.337,72773.0
2018-06-08 13:00:00,44.62,44.64,44.54,44.6,66183.0,41.3277,41.3463,41.2537,41.3092,66183.0
2018-06-08 13:05:00,44.59,44.6,44.52,44.54,49668.0,41.3,41.3092,41.2351,41.2537,49668.0
2018-06-08 13:10:00,44.53,44.61,44.52,44.53,92284.0,41.2444,41.3185,41.2351,41.2444,92284.0
2018-06-08 13:15:00,44.54,44.54,44.34,44.39,68043.0,41.2537,41.2537,41.0684,41.1147,68043.0
2018-06-08 13:20:00,44.39,44.39,44.27,44.28,67176.0,41.1147,41.1147,41.0036,41.0128,67176.0
2018-06-08 13:25:00,44.27,44.33,44.22,44.29,84325.0,41.0036,41.0591,40.9573,41.0221,84325.0
2018-06-08 13:30:00,44.29,44.33,44.25,44.29,39505.0,41.0221,41.0591,40.985,41.0221,39505.0
2018-06-08 13:35:00,44.29,44.3,44.13,44.13,76685.0,41.0221,41.0314,40.8739,40.8739,76685.0
2018-06-08 13:40:00,44.11,44.16,44.05,44.1,48328.0,40.8554,40.9017,40.7998,40.8461,48328.0
2018-06-08 13:45:00,44.11,44.15,44.04,44.04,37973.0,40.8554,40.8924,40.7905,40.7905,37973.0
2018-06-08 13:50:00,44.03,44.13,43.91,44.09,89526.0,40.7813,40.8739,40.6701,40.8369,89526.0
2018-06-08 13:55:00,44.08,44.16,44.03,44.16,73950.0,40.8276,40.9017,40.7813,40.9017,73950.0
2018-06-08 14:00:00,44.17,44.18,44.11,44.14,37642.0,40.911,40.9202,40.8554,40.8832,37642.0
2018-06-08 14:05:00,44.13,44.2,44.12,44.16,45065.0,40.8739,40.9387,40.8646,40.9017,45065.0
2018-06-08 14:10:00,44.16,44.25,44.16,44.23,46838.0,40.9017,40.985,40.9017,40.9665,46838.0
2018-06-08 14:15:00,44.23,44.25,44.16,44.18,62858.0,40.9665,40.985,40.9017,40.9202,62858.0
2018-06-08 14:20:00,44.17,44.17,44.1,44.16,72798.0,40.911,40.911,40.8461,40.9017,72798.0
2018-06-08 14:25:00,44.16,44.24,44.12,44.19,47626.0,40.9017,40.9758,40.8646,40.9295,47626.0
2018-06-08 14:30:00,44.18,44.18,44.04,44.06,36189.0,40.9202,40.9202,40.7905,40.8091,36189.0
2018-06-08 14:35:00,44.06,44.07,44.0,44.0,25934.0,40.8091,40.8183,40.7535,40.7535,25934.0
2018-06-08 14:40:00,44.0,44.07,43.99,44.03,33087.0,40.7535,40.8183,40.7442,40.7813,33087.0
2018-06-08 14:45:00,44.03,44.12,44.03,44.11,49278.0,40.7813,40.8646,40.7813,40.8554,49278.0
2018-06-08 14:50:00,44.11,44.19,44.09,44.12,44735.0,40.8554,40.9295,40.8369,40.8646,44735.0
2018-06-08 14:55:00,44.11,44.15,44.09,44.12,48029.0,40.8554,40.8924,40.8369,40.8646,48029.0
2018-06-08 15:00:00,44.13,44.15,44.09,44.11,46380.0,40.8739,40.8924,40.8369,40.8554,46380.0
2018-06-08 15:05:00,44.11,44.15,44.09,44.1,51638.0,40.8554,40.8924,40.8369,40.8461,51638.0
2018-06-08 15:10:00,44.1,44.23,44.09,44.19,53602.0,40.8461,40.9665,40.8369,40.9295,53602.0
2018-06-08 15:15:00,44.18,44.19,44.12,44.15,48434.0,40.9202,40.9295,40.8646,40.8924,48434.0
2018-06-08 15:20:00,44.15,44.24,44.14,44.19,47825.0,40.8924,40.9758,40.8832,40.9295,47825.0
2018-06-08 15:25:00,44.19,44.29,44.16,44.29,39320.0,40.9295,41.0221,40.9017,41.0221,39320.0
2018-06-08 15:30:00,44.3,44.3,44.19,44.21,68759.0,41.0314,41.0314,40.9295,40.948,68759.0
2018-06-08 15:35:00,44.2,44.28,44.18,44.28,89307.0,40.9387,41.0128,40.9202,41.0128,89307.0
2018-06-08 15:40:00,44.29,44.33,44.25,44.29,155863.0,41.0221,41.0591,40.985,41.0221,155863.0
2018-06-08 15:45:00,44.29,44.37,44.27,44.36,203818.0,41.0221,41.0962,41.0036,41.0869,203818.0
2018-06-08 15:50:00,44.36,44.38,44.27,44.29,175416.0,41.0869,41.1055,41.0036,41.0221,175416.0
2018-06-08 15:55:00,44.28,44.29,44.17,44.19,322142.0,41.0128,41.0221,40.911,40.9295,322142.0
2018-06-11 09:30:00,44.19,44.46,44.08,44.3,40416.0,40.9295,41.1796,40.8276,41.0314,40416.0
2018-06-11 09:35:00,44.27,44.35,44.15,44.2,17160.0,41.0036,41.0777,40.8924,40.9387,17160.0
2018-06-11 09:40:00,44.2,44.28,44.12,44.12,39050.0,40.9387,41.0128,40.8646,40.8646,39050.0
2018-06-11 09:45:00,44.11,44.11,43.89,44.1,32913.0,40.8554,40.8554,40.6516,40.8461,32913.0
2018-06-11 09:50:00,44.08,44.15,43.98,44.15,12581.0,40.8276,40.8924,40.735,40.8924,12581.0
2018-06-11 09:55:00,44.14,44.27,44.13,44.21,20103.0,40.8832,41.0036,40.8739,40.948,20103.0
2018-06-11 10:00:00,44.22,44.32,44.21,44.29,19019.0,40.9573,41.0499,40.948,41.0221,19019.0
2018-06-11 10:05:00,44.28,44.34,44.21,44.25,17485.0,41.0128,41.0684,40.948,40.985,17485.0
2018-06-11 10:10:00,44.24,44.26,44.17,44.2,22315.0,40.9758,40.9943,40.911,40.9387,22315.0
2018-06-11 10:15:00,44.21,44.24,44.09,44.1,22610.0,40.948,40.9758,40.8369,40.8461,22610.0
2018-06-11 10:20:00,44.1,44.13,43.91,43.91,44870.0,40.8461,40.8739,40.6701,40.6701,44870.0
2018-06-11 10:25:00,43.92,44.01,43.89,43.92,27200.0,40.6794,40.7628,40.6516,40.6794,27200.0
2018-06-11 10:30:00,43.91,43.91,43.75,43.85,46687.0,40.6701,40.6701,40.5219,40.6146,46687.0
2018-06-11 10:35:00,43.86,43.87,43.68,43.72,50018.0,40.6238,40.6331,40.4571,40.4942,50018.0
2018-06-11 10:40:00,43.72,43.85,43.7,43.85,41138.0,40.4942,40.6146,40.4756,40.6146,41138.0
2018-06-11 10:45:00,43.85,43.86,43.74,43.8,37776.0,40.6146,40.6238,40.5127,40.5683,37776.0
2018-06-11 10:50:00,43.8,43.85,43.71,43.75,42321.0,40.5683,40.6146,40.4849,40.5219,42321.0
2018-06-11 10:55:00,43.74,43.77,43.61,43.61,70253.0,40.5127,40.5405,40.3923,40.3923,70253.0
2018-06-11 11:00:00,43.62,43.65,43.52,43.55,63544.0,40.4015,40.4293,40.3089,40.3367,63544.0
2018-06-11 11:05:00,43.55,43.62,43.53,43.62,52217.0,40.3367,40.4015,40.3182,40.4015,52217.0
2018-06-11 11:10:00,43.61,43.69,43.58,43.64,31905.0,40.3923,40.4664,40.3645,40.4201,31905.0
2018-06-11 11:15:00,43.63,43.68,43.54,43.65,26441.0,40.4108,40.4571,40.3274,40.4293,26441.0
2018-06-11 11:20:00,43.67,43.79,43.67,43.77,33113.0,40.4478,40.559,40.4478,40.5405,33113.0
2018-06-11 11:25:00,43.77,43.77,43.72,43.73,29875.0,40.5405,40.5405,40.4942,40.5034,29875.0
2018-06-11 11:30:00,43.73,43.79,43.71,43.79,21183.0,40.5034,40.559,40.4849,40.559,21183.0
2018-06-11 11:35:00,43.79,43.84,43.78,43.82,29571.0,40.559,40.6053,40.5497,40.5868,29571.0
2018-06-11 11:40:00,43.82,43.84,43.79,43.82,18038.0,40.5868,40.6053,40.559,40.5868,18038.0
2018-06-11 11:45:00,43.83,43.85,43.8,43.83,10884.0,40.596,40.6146,40.5683,40.596,10884.0
2018-06-11 11:50:00,43.83,43.94,43.82,43.93,18518.0,40.596,40.6979,40.5868,40.6887,18518.0
2018-06-11 11:55:00,43.93,43.97,43.9,43.97,32540.0,40.6887,40.7257,40.6609,40.7257,32540.0
2018-06-11 12:00:00,43.98,43.99,43.89,43.92,20468.0,40.735,40.7442,40.6516,40.6794,20468.0
2018-06-11 12:05:00,43.93,44.12,43.93,44.09,66163.0,40.6887,40.8646,40.6887,40.8369,66163.0
2018-06-11 12:10:00,44.09,44.1,44.05,44.08,15291.0,40.8369,40.8461,40.7998,40.8276,15291.0
2018-06-11 12:15:00,44.07,44.13,44.07,44.11,36190.0,40.8183,40.8739,40.8183,40.8554,36190.0
2018-06-11 12:20:00,44.12,44.14,44.11,44.12,11465.0,40.8646,40.8832,40.8554,40.8646,11465.0
2018-06-11 12:25:00,44.12,44.19,44.11,44.19,23218.0,40.8646,40.9295,40.8554,40.9295,23218.0
2018-06-11 12:30:00,44.19,44.22,44.16,44.22,30560.0,40.9295,40.9573,40.9017,40.9573,30560.0
2018-06-11 12:35:00,44.22,44.25,44.2,44.23,36540.0,40.9573,40.985,40.9387,40.9665,36540.0
2018-06-11 12:40:00,44.23,44.33,44.23,44.28,42413.0,40.9665,41.0591,40.9665,41.0128,42413.0
2018-06-11 12:45:00,44.29,44.3,44.24,44.24,19275.0,41.0221,41.0314,40.9758,40.9758,19275.0
2018-06-11 12:50:00,44.23,44.28,44.23,44.25,41347.0,40.9665,41.0128,40.9665,40.985,41347.0
2018-06-11 12:55:00,44.25,44.27,44.22,44.23,18259.0,40.985,41.0036,40.9573,40.9665,18259.0
2018-06-11 13:00:00,44.23,44.25,44.18,44.19,17836.0,40.9665,40.985,40.9202,40.9295,17836.0
2018-06-11 13:05:00,44.19,44.22,44.17,44.22,11708.0,40.9295,40.9573,40.911,40.9573,11708.0
2018-06-11 13:10:00,44.23,44.23,44.19,44.2,13004.0,40.9665,40.9665,40.9295,40.9387,13004.0
2018-06-11 13:15:00,44.21,44.23,44.16,44.2,14805.0,40.948,40.9665,40.9017,40.9387,14805.0
2018-06-11 13:20:00,44.2,44.29,44.19,44.28,27190.0,40.9387,41.0221,40.9295,41.0128,27190.0
2018-06-11 13:25:00,44.27,44.27,44.2,44.21,14447.0,41.0036,41.0036,40.9387,40.948,14447.0
2018-06-11 13:30:00,44.2,44.23,44.19,44.22,10685.0,40.9387,40.9665,40.9295,40.9573,10685.0
2018-06-11 13:35:00,44.22,44.22,44.19,44.22,19435.0,40.9573,40.9573,40.9295,40.9573,19435.0
2018-06-11 13:40:00,44.23,44.23,44.18,44.21,39148.0,40.9665,40.9665,40.9202,40.948,39148.0
2018-06-11 13:45:00,44.21,44.25,44.19,44.24,20146.0,40.948,40.985,40.9295,40.9758,20146.0
2018-06-11 13:50:00,44.25,44.25,44.21,44.21,17496.0,40.985,40.985,40.948,40.948,17496.0
2018-06-11 13:55:00,44.22,44.26,44.21,44.24,12774.0,40.9573,40.9943,40.948,40.9758,12774.0
2018-06-11 14:00:00,44.24,44.29,44.21,44.29,16514.0,40.9758,41.0221,40.948,41.0221,16514.0
2018-06-11 14:05:00,44.29,44.31,44.24,44.3,31233.0,41.0221,41.0406,40.9758,41.0314,31233.0
2018-06-11 14:10:00,44.31,44.34,44.28,44.33,24497.0,41.0406,41.0684,41.0128,41.0591,24497.0
2018-06-11 14:15:00,44.33,44.37,44.32,44.36,49377.0,41.0591,41.0962,41.0499,41.0869,49377.0
2018-06-11 14:20:00,44.36,44.6,44.35,44.47,104550.0,41.0869,41.3092,41.0777,41.1888,104550.0
2018-06-11 14:25:00,44.47,44.49,44.35,44.35,18373.0,41.1888,41.2073,41.0777,41.0777,18373.0
2018-06-11 14:30:00,44.35,44.38,44.34,44.36,27937.0,41.0777,41.1055,41.0684,41.0869,27937.0
2018-06-11 14:35:00,44.35,44.36,44.29,44.29,26202.0,41.0777,41.0869,41.0221,41.0221,26202.0
2018-06-11 14:40:00,44.3,44.32,44.26,44.26,8416.0,41.0314,41.0499,40.9943,40.9943,8416.0
2018-06-11 14:45:00,44.26,44.32,44.26,44.3,15571.0,40.9943,41.0499,40.9943,41.0314,15571.0
2018-06-11 14:50:00,44.31,44.31,44.26,44.3,21080.0,41.0406,41.0406,40.9943,41.0314,21080.0
2018-06-11 14:55:00,44.31,44.32,44.29,44.3,18392.0,41.0406,41.0499,41.0221,41.0314,18392.0
2018-06-11 15:00:00,44.31,44.33,44.23,44.25,26785.0,41.0406,41.0591,40.9665,40.985,26785.0
2018-06-11 15:05:00,44.26,44.27,44.23,44.27,13784.0,40.9943,41.0036,40.9665,41.0036,13784.0
2018-06-11 15:10:00,44.27,44.34,44.25,44.3,37619.0,41.0036,41.0684,40.985,41.0314,37619.0
2018-06-11 15:15:00,44.31,44.34,44.27,44.3,22677.0,41.0406,41.0684,41.0036,41.0314,22677.0
2018-06-11 15:20:00,44.29,44.34,44.27,44.27,22105.0,41.0221,41.0684,41.0036,41.0036,22105.0
2018-06-11 15:25:00,44.27,44.34,44.27,44.34,17942.0,41.0036,41.0684,41.0036,41.0684,17942.0
2018-06-11 15:30:00,44.33,44.34,44.23,44.23,46609.0,41.0591,41.0684,40.9665,40.9665,46609.0
2018-06-11 15:35:00,44.23,44.24,44.15,44.15,38751.0,40.9665,40.9758,40.8924,40.8924,38751.0
2018-06-11 15:40:00,44.15,44.16,44.1,44.12,36825.0,40.8924,40.9017,40.8461,40.8646,36825.0
2018-06-11 15:45:00,44.12,44.19,44.12,44.13,113937.0,40.8646,40.9295,40.8646,40.8739,113937.0
2018-06-11 15:50:00,44.12,44.13,44.1,44.12,45903.0,40.8646,40.8739,40.8461,40.8646,45903.0
2018-06-11 15:55:00,44.11,44.12,44.04,44.05,172748.0,40.8554,40.8646,40.7905,40.7998,172748.0
2018-06-12 09:30:00,44.15,44.46,44.15,44.32,34344.0,40.8924,41.1796,40.8924,41.0499,34344.0
2018-06-12 09:35:00,44.33,44.34,44.16,44.22,10961.0,41.0591,41.0684,40.9017,40.9573,10961.0
2018-06-12 09:40:00,44.25,44.29,44.16,44.21,15554.0,40.985,41.0221,40.9017,40.948,15554.0
2018-06-12 09:45:00,44.16,44.19,44.09,44.14,18564.0,40.9017,40.9295,40.8369,40.8832,18564.0
2018-06-12 09:50:00,44.15,44.23,44.13,44.21,18487.0,40.8924,40.9665,40.8739,40.948,18487.0
2018-06-12 09:55:00,44.22,44.33,44.22,44.31,17338.0,40.9573,41.0591,40.9573,41.0406,17338.0
2018-06-12 10:00:00,44.3,44.41,44.27,44.41,17791.0,41.0314,41.1332,41.0036,41.1332,17791.0
2018-06-12 10:05:00,44.4,44.45,44.34,44.45,17246.0,41.124,41.1703,41.0684,41.1703,17246.0
2018-06-12 10:10:00,44.44,44.52,44.37,44.47,19636.0,41.161,41.2351,41.0962,41.1888,19636.0
2018-06-12 10:15:00,44.48,44.51,44.39,44.45,19088.0,41.1981,41.2259,41.1147,41.1703,19088.0
2018-06-12 10:20:00,44.46,44.48,44.37,44.37,11558.0,41.1796,41.1981,41.0962,41.0962,11558.0
2018-06-12 10:25:00,44.35,44.42,44.3,44.4,12779.0,41.0777,41.1425,41.0314,41.124,12779.0
2018-06-12 10:30:00,44.4,44.43,44.37,44.41,16191.0,41.124,41.1518,41.0962,41.1332,16191.0
2018-06-12 10:35:00,44.41,44.44,44.36,44.41,14103.0,41.1332,41.161,41.0869,41.1332,14103.0
2018-06-12 10:40:00,44.41,44.46,44.35,44.46,21933.0,41.1332,41.1796,41.0777,41.1796,21933.0
2018-06-12 10:45:00,44.45,44.45,44.35,44.4,23282.0,41.1703,41.1703,41.0777,41.124,23282.0
2018-06-12 10:50:00,44.4,44.43,44.34,44.41,61302.0,41.124,41.1518,41.0684,41.1332,61302.0
2018-06-12 10:55:00,44.41,44.47,44.39,44.47,13973.0,41.1332,41.1888,41.1147,41.1888,13973.0
2018-06-12 11:00:00,44.5,44.56,44.48,44.48,20509.0,41.2166,41.2722,41.1981,41.1981,20509.0
2018-06-12 11:05:00,44.48,44.51,44.46,44.47,15357.0,41.1981,41.2259,41.1796,41.1888,15357.0
2018-06-12 11:10:00,44.48,44.51,44.46,44.49,16849.0,41.1981,41.2259,41.1796,41.2073,16849.0
2018-06-12 11:15:00,44.49,44.51,44.42,44.42,7854.0,41.2073,41.2259,41.1425,41.1425,7854.0
2018-06-12 11:20:00,44.42,44.47,44.41,44.46,10689.0,41.1425,41.1888,41.1332,41.1796,10689.0
2018-06-12 11:25:00,44.47,44.48,44.45,44.47,15509.0,41.1888,41.1981,41.1703,41.1888,15509.0
2018-06-12 11:30:00,44.47,44.54,44.46,44.51,21462.0,41.1888,41.2537,41.1796,41.2259,21462.0
2018-06-12 11:35:00,44.52,44.59,44.48,44.59,26696.0,41.2351,41.3,41.1981,41.3,26696.0
2018-06-12 11:40:00,44.6,44.63,44.55,44.62,39160.0,41.3092,41.337,41.2629,41.3277,39160.0
2018-06-12 11:45:00,44.62,44.71,44.62,44.69,31221.0,41.3277,41.4111,41.3277,41.3926,31221.0
2018-06-12 11:50:00,44.7,44.78,44.7,44.76,31200.0,41.4018,41.4759,41.4018,41.4574,31200.0
2018-06-12 11:55:00,44.76,44.81,44.74,44.75,22113.0,41.4574,41.5037,41.4389,41.4482,22113.0
2018-06-12 12:00:00,44.77,44.81,44.76,44.78,14488.0,41.4667,41.5037,41.4574,41.4759,14488.0
2018-06-12 12:05:00,44.78,44.79,44.71,44.72,13106.0,41.4759,41.4852,41.4111,41.4204,13106.0
2018-06-12 12:10:00,44.72,44.79,44.72,44.76,19135.0,41.4204,41.4852,41.4204,41.4574,19135.0
2018-06-12 12:15:00,44.76,44.79,44.75,44.76,10073.0,41.4574,41.4852,41.4482,41.4574,10073.0
2018-06-12 12:20:00,44.74,44.75,44.72,44.73,9336.0,41.4389,41.4482,41.4204,41.4296,9336.0
2018-06-12 12:25:00,44.73,44.74,44.65,44.7,15892.0,41.4296,41.4389,41.3555,41.4018,15892.0
2018-06-12 12:30:00,44.69,44.7,44.55,44.55,12646.0,41.3926,41.4018,41.2629,41.2629,12646.0
2018-06-12 12:35:00,44.55,44.61,44.54,44.6,7657.0,41.2629,41.3185,41.2537,41.3092,7657.0
2018-06-12 12:40:00,44.61,44.61,44.54,44.55,9314.0,41.3185,41.3185,41.2537,41.2629,9314.0
2018-06-12 12:45:00,44.55,44.56,44.52,44.52,11261.0,41.2629,41.2722,41.2351,41.2351,11261.0
2018-06-12 12:50:00,44.52,44.56,44.52,44.55,9900.0,41.2351,41.2722,41.2351,41.2629,9900.0
2018-06-12 12:55:00,44.55,44.56,44.52,44.54,12926.0,41.2629,41.2722,41.2351,41.2537,12926.0
2018-06-12 13:00:00,44.55,44.57,44.54,44.54,9002.0,41.2629,41.2814,41.2537,41.2537,9002.0
2018-06-12 13:05:00,44.55,44.58,44.55,44.58,13315.0,41.2629,41.2907,41.2629,41.2907,13315.0
2018-06-12 13:10:00,44.59,44.61,44.58,44.59,26086.0,41.3,41.3185,41.2907,41.3,26086.0
2018-06-12 13:15:00,44.59,44.65,44.58,44.6,22904.0,41.3,41.3555,41.2907,41.3092,22904.0
2018-06-12 13:20:00,44.6,44.64,44.59,44.64,19384.0,41.3092,41.3463,41.3,41.3463,19384.0
2018-06-12 13:25:00,44.64,44.65,44.61,44.62,12916.0,41.3463,41.3555,41.3185,41.3277,12916.0
2018-06-12 13:30:00,44.62,44.69,44.62,44.68,14429.0,41.3277,41.3926,41.3277,41.3833,14429.0
2018-06-12 13:35:00,44.68,44.71,44.66,44.68,17189.0,41.3833,41.4111,41.3648,41.3833,17189.0
2018-06-12 13:40:00,44.68,44.68,44.62,44.62,13159.0,41.3833,41.3833,41.3277,41.3277,13159.0
2018-06-12 13:45:00,44.62,44.62,44.6,44.61,13939.0,41.3277,41.3277,41.3092,41.3185,13939.0
2018-06-12 13:50:00,44.62,44.62,44.58,44.59,23423.0,41.3277,41.3277,41.2907,41.3,23423.0
2018-06-12 13:55:00,44.59,44.64,44.58,44.64,12240.0,41.3,41.3463,41.2907,41.3463,12240.0
2018-06-12 14:00:00,44.64,44.64,44.58,44.59,11386.0,41.3463,41.3463,41.2907,41.3,11386.0
2018-06-12 14:05:00,44.6,44.6,44.55,44.55,11292.0,41.3092,41.3092,41.2629,41.2629,11292.0
2018-06-12 14:10:00,44.54,44.58,44.52,44.58,8481.0,41.2537,41.2907,41.2351,41.2907,8481.0
2018-06-12 14:15:00,44.57,44.58,44.55,44.57,12772.0,41.2814,41.2907,41.2629,41.2814,12772.0
2018-06-12 14:20:00,44.57,44.58,44.56,44.57,6443.0,41.2814,41.2907,41.2722,41.2814,6443.0
2018-06-12 14:25:00,44.57,44.59,44.54,44.59,36169.0,41.2814,41.3,41.2537,41.3,36169.0
2018-06-12 14:30:00,44.6,44.67,44.59,44.66,31289.0,41.3092,41.3741,41.3,41.3648,31289.0
2018-06-12 14:35:00,44.65,44.67,44.64,44.66,22690.0,41.3555,41.3741,41.3463,41.3648,22690.0
2018-06-12 14:40:00,44.66,44.66,44.63,44.64,14529.0,41.3648,41.3648,41.337,41.3463,14529.0
2018-06-12 14:45:00,44.64,44.65,44.58,44.62,16434.0,41.3463,41.3555,41.2907,41.3277,16434.0
2018-06-12 14:50:00,44.62,44.62,44.6,44.61,14685.0,41.3277,41.3277,41.3092,41.3185,14685.0
2018-06-12 14:55:00,44.6,44.6,44.55,44.55,29929.0,41.3092,41.3092,41.2629,41.2629,29929.0
2018-06-12 15:00:00,44.56,44.63,44.54,44.63,20378.0,41.2722,41.337,41.2537,41.337,20378.0
2018-06-12 15:05:00,44.62,44.65,44.6,44.61,18935.0,41.3277,41.3555,41.3092,41.3185,18935.0
2018-06-12 15:10:00,44.61,44.68,44.6,44.68,21754.0,41.3185,41.3833,41.3092,41.3833,21754.0
2018-06-12 15:15:00,44.68,44.77,44.67,44.76,50446.0,41.3833,41.4667,41.3741,41.4574,50446.0
2018-06-12 15:20:00,44.77,44.79,44.76,44.79,30327.0,41.4667,41.4852,41.4574,41.4852,30327.0
2018-06-12 15:25:00,44.79,44.92,44.78,44.9,62221.0,41.4852,41.6056,41.4759,41.5871,62221.0
2018-06-12 15:30:00,44.91,44.92,44.88,44.9,66088.0,41.5964,41.6056,41.5686,41.5871,66088.0
2018-06-12 15:35:00,44.89,44.95,44.86,44.9,79153.0,41.5778,41.6334,41.55,41.5871,79153.0
2018-06-12 15:40:00,44.91,44.96,44.89,44.94,75537.0,41.5964,41.6427,41.5778,41.6241,75537.0
2018-06-12 15:45:00,44.95,44.96,44.9,44.94,120514.0,41.6334,41.6427,41.5871,41.6241,120514.0
2018-06-12 15:50:00,44.94,44.99,44.93,44.96,103005.0,41.6241,41.6704,41.6149,41.6427,103005.0
2018-06-12 15:55:00,44.96,45.0,44.93,44.94,399808.0,41.6427,41.6797,41.6149,41.6241,399808.0
2018-06-13 09:30:00,44.56,44.56,44.15,44.36,76549.0,41.2722,41.2722,40.8924,41.0869,76549.0
2018-06-13 09:35:00,44.33,44.5,44.26,44.42,73680.0,41.0591,41.2166,40.9943,41.1425,73680.0
2018-06-13 09:40:00,44.43,44.5,44.35,44.39,23385.0,41.1518,41.2166,41.0777,41.1147,23385.0
2018-06-13 09:45:00,44.39,44.43,44.15,44.15,57900.0,41.1147,41.1518,40.8924,40.8924,57900.0
2018-06-13 09:50:00,44.15,44.15,43.72,43.8,187629.0,40.8924,40.8924,40.4942,40.5683,187629.0
2018-06-13 09:55:00,43.78,43.79,43.56,43.62,73023.0,40.5497,40.559,40.346,40.4015,73023.0
2018-06-13 10:00:00,43.61,43.82,43.58,43.68,57140.0,40.3923,40.5868,40.3645,40.4571,57140.0
2018-06-13 10:05:00,43.69,43.77,43.61,43.69,33852.0,40.4664,40.5405,40.3923,40.4664,33852.0
2018-06-13 10:10:00,43.69,43.7,43.34,43.42,81184.0,40.4664,40.4756,40.1422,40.2163,81184.0
2018-06-13 10:15:00,43.42,43.47,43.33,43.39,27423.0,40.2163,40.2626,40.1329,40.1885,27423.0
2018-06-13 10:20:00,43.39,43.49,43.24,43.35,57963.0,40.1885,40.2811,40.0496,40.1515,57963.0
2018-06-13 10:25:00,43.33,43.55,43.26,43.27,72234.0,40.1329,40.3367,40.0681,40.0774,72234.0
2018-06-13 10:30:00,43.27,43.43,43.2,43.39,30815.0,40.0774,40.2256,40.0125,40.1885,30815.0
2018-06-13 10:35:00,43.37,43.42,43.07,43.09,300222.0,40.17,40.2163,39.8921,39.9106,300222.0
2018-06-13 10:40:00,43.09,43.35,43.04,43.15,72351.0,39.9106,40.1515,39.8643,39.9662,72351.0
2018-06-13 10:45:00,43.15,43.35,43.1,43.3,113051.0,39.9662,40.1515,39.9199,40.1051,113051.0
2018-06-13 10:50:00,43.3,43.51,43.29,43.49,74396.0,40.1051,40.2996,40.0959,40.2811,74396.0
2018-06-13 10:55:00,43.49,43.64,43.48,43.61,27364.0,40.2811,40.4201,40.2719,40.3923,27364.0
2018-06-13 11:00:00,43.61,43.69,43.58,43.61,21759.0,40.3923,40.4664,40.3645,40.3923,21759.0
2018-06-13 11:05:00,43.62,43.64,43.53,43.6,31088.0,40.4015,40.4201,40.3182,40.383,31088.0
2018-06-13 11:10:00,43.6,43.67,43.55,43.64,33600.0,40.383,40.4478,40.3367,40.4201,33600.0
2018-06-13 11:15:00,43.63,43.68,43.51,43.62,41746.0,40.4108,40.4571,40.2996,40.4015,41746.0
2018-06-13 11:20:00,43.62,43.65,43.56,43.59,24490.0,40.4015,40.4293,40.346,40.3737,24490.0
2018-06-13 11:25:00,43.59,43.64,43.55,43.59,27400.0,40.3737,40.4201,40.3367,40.3737,27400.0
2018-06-13 11:30:00,43.59,43.62,43.5,43.58,57698.0,40.3737,40.4015,40.2904,40.3645,57698.0
2018-06-13 11:35:00,43.57,43.6,43.43,43.47,48066.0,40.3552,40.383,40.2256,40.2626,48066.0
2018-06-13 11:40:00,43.48,43.49,43.4,43.42,26552.0,40.2719,40.2811,40.1978,40.2163,26552.0
2018-06-13 11:45:00,43.45,43.45,43.34,43.4,21365.0,40.2441,40.2441,40.1422,40.1978,21365.0
2018-06-13 11:50:00,43.41,43.48,43.39,43.48,19088.0,40.207,40.2719,40.1885,40.2719,19088.0
2018-06-13 11:55:00,43.46,43.46,43.29,43.29,16464.0,40.2533,40.2533,40.0959,40.0959,16464.0
2018-06-13 12:00:00,43.29,43.35,43.23,43.23,24280.0,40.0959,40.1515,40.0403,40.0403,24280.0
2018-06-13 12:05:00,43.24,43.26,43.17,43.17,14265.0,40.0496,40.0681,39.9847,39.9847,14265.0
2018-06-13 12:10:00,43.17,43.22,43.14,43.19,23236.0,39.9847,40.031,39.9569,40.0033,23236.0
2018-06-13 12:15:00,43.2,43.2,43.1,43.14,15798.0,40.0125,40.0125,39.9199,39.9569,15798.0
2018-06-13 12:20:00,43.13,43.14,43.04,43.06,25013.0,39.9477,39.9569,39.8643,39.8829,25013.0
2018-06-13 12:25:00,43.06,43.1,43.03,43.05,61794.0,39.8829,39.9199,39.8551,39.8736,61794.0
2018-06-13 12:30:00,43.06,43.07,42.92,42.98,51325.0,39.8829,39.8921,39.7532,39.8088,51325.0
2018-06-13 12:35:00,42.98,43.01,42.97,42.98,41978.0,39.8088,39.8365,39.7995,39.8088,41978.0
2018-06-13 12:40:00,42.98,42.99,42.96,42.97,20219.0,39.8088,39.818,39.7902,39.7995,20219.0
2018-06-13 12:45:00,42.96,43.0,42.9,42.91,43441.0,39.7902,39.8273,39.7347,39.7439,43441.0
2018-06-13 12:50:00,42.91,42.93,42.84,42.85,50326.0,39.7439,39.7624,39.6791,39.6883,50326.0
2018-06-13 12:55:00,42.86,42.87,42.77,42.77,30595.0,39.6976,39.7069,39.6142,39.6142,30595.0
2018-06-13 13:00:00,42.78,42.81,42.67,42.71,32576.0,39.6235,39.6513,39.5216,39.5587,32576.0
2018-06-13 13:05:00,42.7,42.79,42.7,42.73,51013.0,39.5494,39.6328,39.5494,39.5772,51013.0
2018-06-13 13:10:00,42.74,42.78,42.64,42.69,48005.0,39.5865,39.6235,39.4938,39.5402,48005.0
2018-06-13 13:15:00,42.69,42.7,42.58,42.63,51395.0,39.5402,39.5494,39.4383,39.4846,51395.0
2018-06-13 13:20:00,42.63,42.69,42.58,42.64,31691.0,39.4846,39.5402,39.4383,39.4938,31691.0
2018-06-13 13:25:00,42.63,42.67,42.61,42.66,45068.0,39.4846,39.5216,39.4661,39.5124,45068.0
2018-06-13 13:30:00,42.66,42.77,42.66,42.72,38016.0,39.5124,39.6142,39.5124,39.5679,38016.0
2018-06-13 13:35:00,42.72,42.8,42.7,42.79,62596.0,39.5679,39.642,39.5494,39.6328,62596.0
2018-06-13 13:40:00,42.78,42.81,42.71,42.71,35344.0,39.6235,39.6513,39.5587,39.5587,35344.0
2018-06-13 13:45:00,42.72,42.75,42.7,42.73,21646.0,39.5679,39.5957,39.5494,39.5772,21646.0
2018-06-13 13:50:00,42.71,42.73,42.67,42.73,22949.0,39.5587,39.5772,39.5216,39.5772,22949.0
2018-06-13 13:55:00,42.73,42.79,42.69,42.78,25136.0,39.5772,39.6328,39.5402,39.6235,25136.0
2018-06-13 14:00:00,42.78,42.82,42.58,42.62,152735.0,39.6235,39.6606,39.4383,39.4753,152735.0
2018-06-13 14:05:00,42.59,42.61,42.36,42.42,137283.0,39.4475,39.4661,39.2345,39.2901,137283.0
2018-06-13 14:10:00,42.43,42.61,42.43,42.59,35704.0,39.2993,39.4661,39.2993,39.4475,35704.0
2018-06-13 14:15:00,42.6,42.7,42.59,42.65,88101.0,39.4568,39.5494,39.4475,39.5031,88101.0
2018-06-13 14:20:00,42.66,42.66,42.54,42.57,91064.0,39.5124,39.5124,39.4012,39.429,91064.0
2018-06-13 14:25:00,42.58,42.61,42.53,42.61,102781.0,39.4383,39.4661,39.392,39.4661,102781.0
2018-06-13 14:30:00,42.61,42.66,42.57,42.65,54134.0,39.4661,39.5124,39.429,39.5031,54134.0
2018-06-13 14:35:00,42.64,42.71,42.63,42.64,62971.0,39.4938,39.5587,39.4846,39.4938,62971.0
2018-06-13 14:40:00,42.64,42.68,42.52,42.59,71808.0,39.4938,39.5309,39.3827,39.4475,71808.0
2018-06-13 14:45:00,42.59,42.59,42.52,42.54,44913.0,39.4475,39.4475,39.3827,39.4012,44913.0
2018-06-13 14:50:00,42.54,42.59,42.39,42.46,134352.0,39.4012,39.4475,39.2623,39.3271,134352.0
2018-06-13 14:55:00,42.45,42.46,42.39,42.44,50830.0,39.3179,39.3271,39.2623,39.3086,50830.0
2018-06-13 15:00:00,42.44,42.82,42.4,42.76,290908.0,39.3086,39.6606,39.2715,39.605,290908.0
2018-06-13 15:05:00,42.77,42.92,42.74,42.9,82012.0,39.6142,39.7532,39.5865,39.7347,82012.0
2018-06-13 15:10:00,42.89,43.01,42.88,42.98,89490.0,39.7254,39.8365,39.7161,39.8088,89490.0
2018-06-13 15:15:00,42.98,43.0,42.93,42.99,128936.0,39.8088,39.8273,39.7624,39.818,128936.0
2018-06-13 15:20:00,43.0,43.04,42.99,43.02,95358.0,39.8273,39.8643,39.818,39.8458,95358.0
2018-06-13 15:25:00,43.02,43.05,43.0,43.02,140068.0,39.8458,39.8736,39.8273,39.8458,140068.0
2018-06-13 15:30:00,43.02,43.07,42.99,43.02,127009.0,39.8458,39.8921,39.818,39.8458,127009.0
2018-06-13 15:35:00,43.02,43.02,42.96,43.0,209643.0,39.8458,39.8458,39.7902,39.8273,209643.0
2018-06-13 15:40:00,43.0,43.02,42.95,42.95,119101.0,39.8273,39.8458,39.781,39.781,119101.0
2018-06-13 15:45:00,42.96,43.03,42.93,42.98,216381.0,39.7902,39.8551,39.7624,39.8088,216381.0
2018-06-13 15:50:00,42.97,43.01,42.95,43.01,190221.0,39.7995,39.8365,39.781,39.8365,190221.0
2018-06-13 15:55:00,43.01,43.06,42.97,43.04,474696.0,39.8365,39.8829,39.7995,39.8643,474696.0
2018-06-14 09:30:00,43.02,43.22,42.96,43.03,58536.0,39.8458,40.031,39.7902,39.8551,58536.0
2018-06-14 09:35:00,43.02,43.08,42.71,42.77,54683.0,39.8458,39.9014,39.5587,39.6142,54683.0
2018-06-14 09:40:00,42.79,42.88,42.65,42.73,51596.0,39.6328,39.7161,39.5031,39.5772,51596.0
2018-06-14 09:45:00,42.72,42.8,42.66,42.7,31147.0,39.5679,39.642,39.5124,39.5494,31147.0
2018-06-14 09:50:00,42.68,42.81,42.61,42.81,43568.0,39.5309,39.6513,39.4661,39.6513,43568.0
2018-06-14 09:55:00,42.81,42.96,42.81,42.89,46512.0,39.6513,39.7902,39.6513,39.7254,46512.0
2018-06-14 10:00:00,42.9,43.17,42.89,43.16,35998.0,39.7347,39.9847,39.7254,39.9755,35998.0
2018-06-14 10:05:00,43.15,43.27,43.06,43.1,107528.0,39.9662,40.0774,39.8829,39.9199,107528.0
2018-06-14 10:10:00,43.11,43.16,42.99,43.04,65692.0,39.9292,39.9755,39.818,39.8643,65692.0
2018-06-14 10:15:00,43.04,43.1,42.79,42.86,68509.0,39.8643,39.9199,39.6328,39.6976,68509.0
2018-06-14 10:20:00,42.85,42.91,42.84,42.87,118629.0,39.6883,39.7439,39.6791,39.7069,118629.0
2018-06-14 10:25:00,42.88,42.93,42.83,42.84,79406.0,39.7161,39.7624,39.6698,39.6791,79406.0
2018-06-14 10:30:00,42.84,42.88,42.73,42.75,46767.0,39.6791,39.7161,39.5772,39.5957,46767.0
2018-06-14 10:35:00,42.75,42.76,42.58,42.6,33870.0,39.5957,39.605,39.4383,39.4568,33870.0
2018-06-14 10:40:00,42.61,42.88,42.61,42.88,29171.0,39.4661,39.7161,39.4661,39.7161,29171.0
2018-06-14 10:45:00,42.88,43.0,42.88,43.0,22001.0,39.7161,39.8273,39.7161,39.8273,22001.0
2018-06-14 10:50:00,43.0,43.02,42.96,42.96,19440.0,39.8273,39.8458,39.7902,39.7902,19440.0
2018-06-14 10:55:00,42.96,43.04,42.92,43.02,22554.0,39.7902,39.8643,39.7532,39.8458,22554.0
2018-06-14 11:00:00,43.0,43.01,42.81,42.94,28642.0,39.8273,39.8365,39.6513,39.7717,28642.0
2018-06-14 11:05:00,42.94,43.04,42.9,43.02,22514.0,39.7717,39.8643,39.7347,39.8458,22514.0
2018-06-14 11:10:00,43.02,43.06,43.01,43.02,13751.0,39.8458,39.8829,39.8365,39.8458,13751.0
2018-06-14 11:15:00,43.03,43.08,43.0,43.05,23721.0,39.8551,39.9014,39.8273,39.8736,23721.0
2018-06-14 11:20:00,43.05,43.06,42.97,42.99,22489.0,39.8736,39.8829,39.7995,39.818,22489.0
2018-06-14 11:25:00,43.0,43.0,42.9,42.9,16219.0,39.8273,39.8273,39.7347,39.7347,16219.0
2018-06-14 11:30:00,42.91,42.98,42.85,42.86,17010.0,39.7439,39.8088,39.6883,39.6976,17010.0
2018-06-14 11:35:00,42.84,42.87,42.82,42.87,16936.0,39.6791,39.7069,39.6606,39.7069,16936.0
2018-06-14 11:40:00,42.89,42.92,42.87,42.92,12107.0,39.7254,39.7532,39.7069,39.7532,12107.0
2018-06-14 11:45:00,42.93,42.97,42.88,42.96,15230.0,39.7624,39.7995,39.7161,39.7902,15230.0
2018-06-14 11:50:00,42.96,43.1,42.96,43.09,20885.0,39.7902,39.9199,39.7902,39.9106,20885.0
2018-06-14 11:55:00,43.1,43.21,43.1,43.11,17011.0,39.9199,40.0218,39.9199,39.9292,17011.0
2018-06-14 12:00:00,43.11,43.17,43.11,43.16,11568.0,39.9292,39.9847,39.9292,39.9755,11568.0
2018-06-14 12:05:00,43.16,43.22,43.15,43.22,16757.0,39.9755,40.031,39.9662,40.031,16757.0
2018-06-14 12:10:00,43.22,43.28,43.2,43.25,16407.0,40.031,40.0866,40.0125,40.0588,16407.0
2018-06-14 12:15:00,43.25,43.29,43.18,43.18,27644.0,40.0588,40.0959,39.994,39.994,27644.0
2018-06-14 12:20:00,43.16,43.22,43.12,43.13,20046.0,39.9755,40.031,39.9384,39.9477,20046.0
2018-06-14 12:25:00,43.13,43.13,43.05,43.06,17339.0,39.9477,39.9477,39.8736,39.8829,17339.0
2018-06-14 12:30:00,43.07,43.1,43.05,43.1,17452.0,39.8921,39.9199,39.8736,39.9199,17452.0
2018-06-14 12:35:00,43.11,43.11,43.0,43.02,15205.0,39.9292,39.9292,39.8273,39.8458,15205.0
2018-06-14 12:40:00,43.02,43.06,42.99,43.04,24205.0,39.8458,39.8829,39.818,39.8643,24205.0
2018-06-14 12:45:00,43.05,43.07,43.0,43.0,15207.0,39.8736,39.8921,39.8273,39.8273,15207.0
2018-06-14 12:50:00,43.0,43.05,43.0,43.04,15186.0,39.8273,39.8736,39.8273,39.8643,15186.0
2018-06-14 12:55:00,43.03,43.04,42.98,42.99,17812.0,39.8551,39.8643,39.8088,39.818,17812.0
2018-06-14 13:00:00,42.98,43.0,42.92,42.99,42338.0,39.8088,39.8273,39.7532,39.818,42338.0
2018-06-14 13:05:00,43.0,43.05,42.99,43.03,18456.0,39.8273,39.8736,39.818,39.8551,18456.0
2018-06-14 13:10:00,43.03,43.03,43.0,43.01,12235.0,39.8551,39.8551,39.8273,39.8365,12235.0
2018-06-14 13:15:00,43.0,43.11,42.99,43.09,21467.0,39.8273,39.9292,39.818,39.9106,21467.0
2018-06-14 13:20:00,43.08,43.13,43.05,43.13,12924.0,39.9014,39.9477,39.8736,39.9477,12924.0
2018-06-14 13:25:00,43.13,43.2,43.13,43.19,13768.0,39.9477,40.0125,39.9477,40.0033,13768.0
2018-06-14 13:30:00,43.19,43.21,43.15,43.19,24004.0,40.0033,40.0218,39.9662,40.0033,24004.0
2018-06-14 13:35:00,43.18,43.18,43.06,43.09,23201.0,39.994,39.994,39.8829,39.9106,23201.0
2018-06-14 13:40:00,43.09,43.22,43.09,43.16,19619.0,39.9106,40.031,39.9106,39.9755,19619.0
2018-06-14 13:45:00,43.15,43.17,43.04,43.05,23357.0,39.9662,39.9847,39.8643,39.8736,23357.0
2018-06-14 13:50:00,43.05,43.17,43.05,43.14,37763.0,39.8736,39.9847,39.8736,39.9569,37763.0
2018-06-14 13:55:00,43.13,43.16,43.11,43.13,20705.0,39.9477,39.9755,39.9292,39.9477,20705.0
2018-06-14 14:00:00,43.12,43.14,43.05,43.06,28156.0,39.9384,39.9569,39.8736,39.8829,28156.0
2018-06-14 14:05:00,43.05,43.06,42.99,43.06,32163.0,39.8736,39.8829,39.818,39.8829,32163.0
2018-06-14 14:10:00,43.05,43.11,43.04,43.04,29458.0,39.8736,39.9292,39.8643,39.8643,29458.0
2018-06-14 14:15:00,43.05,43.09,43.0,43.05,32038.0,39.8736,39.9106,39.8273,39.8736,32038.0
2018-06-14 14:20:00,43.05,43.17,43.04,43.15,57133.0,39.8736,39.9847,39.8643,39.9662,57133.0
2018-06-14 14:25:00,43.15,43.19,43.11,43.14,37217.0,39.9662,40.0033,39.9292,39.9569,37217.0
2018-06-14 14:30:00,43.14,43.2,43.12,43.13,23137.0,39.9569,40.0125,39.9384,39.9477,23137.0
2018-06-14 14:35:00,43.13,43.13,43.07,43.08,18538.0,39.9477,39.9477,39.8921,39.9014,18538.0
2018-06-14 14:40:00,43.09,43.12,43.04,43.04,17319.0,39.9106,39.9384,39.8643,39.8643,17319.0
2018-06-14 14:45:00,43.03,43.06,43.02,43.04,17098.0,39.8551,39.8829,39.8458,39.8643,17098.0
2018-06-14 14:50:00,43.05,43.07,43.01,43.04,21418.0,39.8736,39.8921,39.8365,39.8643,21418.0
2018-06-14 14:55:00,43.03,43.03,42.97,43.0,23836.0,39.8551,39.8551,39.7995,39.8273,23836.0
2018-06-14 15:00:00,43.01,43.13,43.01,43.1,27559.0,39.8365,39.9477,39.8365,39.9199,27559.0
2018-06-14 15:05:00,43.1,43.12,43.08,43.12,21210.0,39.9199,39.9384,39.9014,39.9384,21210.0
2018-06-14 15:10:00,43.13,43.15,43.13,43.13,16137.0,39.9477,39.9662,39.9477,39.9477,16137.0
2018-06-14 15:15:00,43.14,43.15,43.1,43.13,23912.0,39.9569,39.9662,39.9199,39.9477,23912.0
2018-06-14 15:20:00,43.14,43.19,43.11,43.17,25252.0,39.9569,40.0033,39.9292,39.9847,25252.0
2018-06-14 15:25:00,43.17,43.2,43.14,43.2,23022.0,39.9847,40.0125,39.9569,40.0125,23022.0
2018-06-14 15:30:00,43.2,43.25,43.17,43.24,71066.0,40.0125,40.0588,39.9847,40.0496,71066.0
2018-06-14 15:35:00,43.25,43.25,43.16,43.23,56267.0,40.0588,40.0588,39.9755,40.0403,56267.0
2018-06-14 15:40:00,43.23,43.24,43.2,43.22,52792.0,40.0403,40.0496,40.0125,40.031,52792.0
2018-06-14 15:45:00,43.22,43.23,43.12,43.14,82378.0,40.031,40.0403,39.9384,39.9569,82378.0
2018-06-14 15:50:00,43.14,43.14,43.08,43.11,119401.0,39.9569,39.9569,39.9014,39.9292,119401.0
2018-06-14 15:55:00,43.11,43.12,43.03,43.07,413925.0,39.9292,39.9384,39.8551,39.8921,413925.0
2018-06-15 09:30:00,43.06,43.24,42.95,43.11,317616.0,39.8829,40.0496,39.781,39.9292,317616.0
2018-06-15 09:35:00,43.1,43.14,42.92,42.99,133397.0,39.9199,39.9569,39.7532,39.818,133397.0
2018-06-15 09:40:00,42.97,43.01,42.92,42.97,25036.0,39.7995,39.8365,39.7532,39.7995,25036.0
2018-06-15 09:45:00,42.97,43.05,42.87,42.91,26352.0,39.7995,39.8736,39.7069,39.7439,26352.0
2018-06-15 09:50:00,42.9,42.93,42.79,42.82,20457.0,39.7347,39.7624,39.6328,39.6606,20457.0
2018-06-15 09:55:00,42.82,42.85,42.66,42.71,30774.0,39.6606,39.6883,39.5124,39.5587,30774.0
2018-06-15 10:00:00,42.71,42.84,42.69,42.78,25414.0,39.5587,39.6791,39.5402,39.6235,25414.0
2018-06-15 10:05:00,42.78,42.82,42.67,42.68,37713.0,39.6235,39.6606,39.5216,39.5309,37713.0
2018-06-15 10:10:00,42.65,42.72,42.59,42.6,46124.0,39.5031,39.5679,39.4475,39.4568,46124.0
2018-06-15 10:15:00,42.6,42.6,42.45,42.47,38818.0,39.4568,39.4568,39.3179,39.3364,38818.0
2018-06-15 10:20:00,42.47,42.48,42.32,42.33,38321.0,39.3364,39.3456,39.1975,39.2067,38321.0
2018-06-15 10:25:00,42.33,42.34,42.2,42.22,34195.0,39.2067,39.216,39.0863,39.1048,34195.0
2018-06-15 10:30:00,42.21,42.27,42.2,42.26,29577.0,39.0956,39.1511,39.0863,39.1419,29577.0
2018-06-15 10:35:00,42.27,42.28,42.13,42.16,28001.0,39.1511,39.1604,39.0215,39.0493,28001.0
2018-06-15 10:40:00,42.16,42.41,42.16,42.36,30156.0,39.0493,39.2808,39.0493,39.2345,30156.0
2018-06-15 10:45:00,42.36,42.42,42.3,42.39,30874.0,39.2345,39.2901,39.1789,39.2623,30874.0
2018-06-15 10:50:00,42.4,42.44,42.31,42.34,51310.0,39.2715,39.3086,39.1882,39.216,51310.0
2018-06-15 10:55:00,42.35,42.42,42.34,42.37,40118.0,39.2252,39.2901,39.216,39.2438,40118.0
2018-06-15 11:00:00,42.37,42.5,42.34,42.47,26141.0,39.2438,39.3642,39.216,39.3364,26141.0
2018-06-15 11:05:00,42.48,42.51,42.43,42.43,20973.0,39.3456,39.3734,39.2993,39.2993,20973.0
2018-06-15 11:10:00,42.44,42.45,42.33,42.33,15211.0,39.3086,39.3179,39.2067,39.2067,15211.0
2018-06-15 11:15:00,42.32,42.32,42.17,42.19,21201.0,39.1975,39.1975,39.0585,39.077,21201.0
2018-06-15 11:20:00,42.2,42.25,42.18,42.22,16171.0,39.0863,39.1326,39.0678,39.1048,16171.0
2018-06-15 11:25:00,42.22,42.24,42.16,42.18,23257.0,39.1048,39.1234,39.0493,39.0678,23257.0
2018-06-15 11:30:00,42.17,42.24,42.17,42.19,14749.0,39.0585,39.1234,39.0585,39.077,14749.0
2018-06-15 11:35:00,42.2,42.29,42.18,42.29,21956.0,39.0863,39.1697,39.0678,39.1697,21956.0
2018-06-15 11:40:00,42.3,42.36,42.28,42.34,29847.0,39.1789,39.2345,39.1604,39.216,29847.0
2018-06-15 11:45:00,42.34,42.34,42.26,42.27,9026.0,39.216,39.216,39.1419,39.1511,9026.0
2018-06-15 11:50:00,42.26,42.32,42.25,42.32,14758.0,39.1419,39.1975,39.1326,39.1975,14758.0
2018-06-15 11:55:00,42.31,42.34,42.3,42.32,19754.0,39.1882,39.216,39.1789,39.1975,19754.0
2018-06-15 12:00:00,42.32,42.33,42.29,42.3,7450.0,39.1975,39.2067,39.1697,39.1789,7450.0
2018-06-15 12:05:00,42.3,42.3,42.22,42.24,17832.0,39.1789,39.1789,39.1048,39.1234,17832.0
2018-06-15 12:10:00,42.24,42.24,42.18,42.22,5601.0,39.1234,39.1234,39.0678,39.1048,5601.0
2018-06-15 12:15:00,42.21,42.29,42.19,42.27,10777.0,39.0956,39.1697,39.077,39.1511,10777.0
2018-06-15 12:20:00,42.26,42.33,42.25,42.28,16385.0,39.1419,39.2067,39.1326,39.1604,16385.0
2018-06-15 12:25:00,42.28,42.34,42.27,42.29,12334.0,39.1604,39.216,39.1511,39.1697,12334.0
2018-06-15 12:30:00,42.29,42.29,42.25,42.25,6137.0,39.1697,39.1697,39.1326,39.1326,6137.0
2018-06-15 12:35:00,42.25,42.28,42.24,42.24,13635.0,39.1326,39.1604,39.1234,39.1234,13635.0
2018-06-15 12:40:00,42.25,42.26,42.18,42.19,15404.0,39.1326,39.1419,39.0678,39.077,15404.0
2018-06-15 12:45:00,42.18,42.19,42.09,42.12,23267.0,39.0678,39.077,38.9844,39.0122,23267.0
2018-06-15 12:50:00,42.11,42.11,42.01,42.01,25842.0,39.0029,39.0029,38.9103,38.9103,25842.0
2018-06-15 12:55:00,42.02,42.11,42.02,42.06,25030.0,38.9196,39.0029,38.9196,38.9566,25030.0
2018-06-15 13:00:00,42.07,42.14,42.07,42.1,39110.0,38.9659,39.0307,38.9659,38.9937,39110.0
2018-06-15 13:05:00,42.1,42.12,42.08,42.1,14724.0,38.9937,39.0122,38.9752,38.9937,14724.0
2018-06-15 13:10:00,42.11,42.14,42.11,42.14,38153.0,39.0029,39.0307,39.0029,39.0307,38153.0
2018-06-15 13:15:00,42.13,42.17,42.12,42.16,29543.0,39.0215,39.0585,39.0122,39.0493,29543.0
2018-06-15 13:20:00,42.15,42.15,42.11,42.12,8645.0,39.04,39.04,39.0029,39.0122,8645.0
2018-06-15 13:25:00,42.13,42.16,42.1,42.14,15986.0,39.0215,39.0493,38.9937,39.0307,15986.0
2018-06-15 13:30:00,42.14,42.17,42.1,42.15,12385.0,39.0307,39.0585,38.9937,39.04,12385.0
2018-06-15 13:35:00,42.15,42.17,42.14,42.17,15485.0,39.04,39.0585,39.0307,39.0585,15485.0
2018-06-15 13:40:00,42.17,42.18,42.15,42.16,13633.0,39.0585,39.0678,39.04,39.0493,13633.0
2018-06-15 13:45:00,42.17,42.2,42.16,42.19,13927.0,39.0585,39.0863,39.0493,39.077,13927.0
2018-06-15 13:50:00,42.19,42.23,42.17,42.22,19839.0,39.077,39.1141,39.0585,39.1048,19839.0
2018-06-15 13:55:00,42.22,42.27,42.21,42.25,12974.0,39.1048,39.1511,39.0956,39.1326,12974.0
2018-06-15 14:00:00,42.25,42.38,42.24,42.37,27539.0,39.1326,39.253,39.1234,39.2438,27539.0
2018-06-15 14:05:00,42.36,42.36,42.28,42.35,99820.0,39.2345,39.2345,39.1604,39.2252,99820.0
2018-06-15 14:10:00,42.35,42.35,42.32,42.32,28307.0,39.2252,39.2252,39.1975,39.1975,28307.0
2018-06-15 14:15:00,42.33,42.39,42.31,42.39,61131.0,39.2067,39.2623,39.1882,39.2623,61131.0
2018-06-15 14:20:00,42.38,42.52,42.38,42.46,84551.0,39.253,39.3827,39.253,39.3271,84551.0
2018-06-15 14:25:00,42.46,42.54,42.45,42.5,25736.0,39.3271,39.4012,39.3179,39.3642,25736.0
2018-06-15 14:30:00,42.51,42.53,42.43,42.51,29687.0,39.3734,39.392,39.2993,39.3734,29687.0
2018-06-15 14:35:00,42.5,42.75,42.47,42.75,232893.0,39.3642,39.5957,39.3364,39.5957,232893.0
2018-06-15 14:40:00,42.75,42.9,42.73,42.83,154259.0,39.5957,39.7347,39.5772,39.6698,154259.0
2018-06-15 14:45:00,42.83,42.86,42.77,42.8,184770.0,39.6698,39.6976,39.6142,39.642,184770.0
2018-06-15 14:50:00,42.8,42.87,42.79,42.86,33852.0,39.642,39.7069,39.6328,39.6976,33852.0
2018-06-15 14:55:00,42.86,42.91,42.84,42.87,61879.0,39.6976,39.7439,39.6791,39.7069,61879.0
2018-06-15 15:00:00,42.86,42.86,42.79,42.83,43035.0,39.6976,39.6976,39.6328,39.6698,43035.0
2018-06-15 15:05:00,42.83,42.9,42.73,42.78,218857.0,39.6698,39.7347,39.5772,39.6235,218857.0
2018-06-15 15:10:00,42.77,42.79,42.7,42.73,25271.0,39.6142,39.6328,39.5494,39.5772,25271.0
2018-06-15 15:15:00,42.72,42.72,42.66,42.66,101939.0,39.5679,39.5679,39.5124,39.5124,101939.0
2018-06-15 15:20:00,42.66,42.68,42.63,42.66,30779.0,39.5124,39.5309,39.4846,39.5124,30779.0
2018-06-15 15:25:00,42.66,42.72,42.63,42.72,34900.0,39.5124,39.5679,39.4846,39.5679,34900.0
2018-06-15 15:30:00,42.72,42.76,42.7,42.73,71873.0,39.5679,39.605,39.5494,39.5772,71873.0
2018-06-15 15:35:00,42.73,42.79,42.71,42.77,72483.0,39.5772,39.6328,39.5587,39.6142,72483.0
2018-06-15 15:40:00,42.77,42.85,42.73,42.83,92633.0,39.6142,39.6883,39.5772,39.6698,92633.0
2018-06-15 15:45:00,42.86,42.88,42.79,42.85,202656.0,39.6976,39.7161,39.6328,39.6883,202656.0
2018-06-15 15:50:00,42.85,42.85,42.8,42.82,176929.0,39.6883,39.6883,39.642,39.6606,176929.0
2018-06-15 15:55:00,42.81,42.87,42.8,42.84,356021.0,39.6513,39.7069,39.642,39.6791,356021.0
2018-06-18 09:30:00,42.52,43.11,42.49,42.98,81094.0,39.3827,39.9292,39.3549,39.8088,81094.0
2018-06-18 09:35:00,42.99,43.32,42.92,43.16,53914.0,39.818,40.1237,39.7532,39.9755,53914.0
2018-06-18 09:40:00,43.17,43.28,42.92,42.99,50051.0,39.9847,40.0866,39.7532,39.818,50051.0
2018-06-18 09:45:00,43.01,43.16,42.97,43.08,31579.0,39.8365,39.9755,39.7995,39.9014,31579.0
2018-06-18 09:50:00,43.08,43.13,43.02,43.13,30739.0,39.9014,39.9477,39.8458,39.9477,30739.0
2018-06-18 09:55:00,43.13,43.17,43.08,43.11,38752.0,39.9477,39.9847,39.9014,39.9292,38752.0
2018-06-18 10:00:00,43.11,43.13,42.81,42.82,75526.0,39.9292,39.9477,39.6513,39.6606,75526.0
2018-06-18 10:05:00,42.82,42.88,42.63,42.75,275148.0,39.6606,39.7161,39.4846,39.5957,275148.0
2018-06-18 10:10:00,42.74,42.8,42.54,42.57,27676.0,39.5865,39.642,39.4012,39.429,27676.0
2018-06-18 10:15:00,42.58,42.63,42.52,42.54,46758.0,39.4383,39.4846,39.3827,39.4012,46758.0
2018-06-18 10:20:00,42.54,42.67,42.53,42.59,29189.0,39.4012,39.5216,39.392,39.4475,29189.0
2018-06-18 10:25:00,42.58,42.6,42.48,42.51,33176.0,39.4383,39.4568,39.3456,39.3734,33176.0
2018-06-18 10:30:00,42.51,42.61,42.47,42.49,55356.0,39.3734,39.4661,39.3364,39.3549,55356.0
2018-06-18 10:35:00,42.5,42.59,42.5,42.53,17836.0,39.3642,39.4475,39.3642,39.392,17836.0
2018-06-18 10:40:00,42.53,42.55,42.46,42.46,175137.0,39.392,39.4105,39.3271,39.3271,175137.0
2018-06-18 10:45:00,42.46,42.56,42.46,42.53,25322.0,39.3271,39.4197,39.3271,39.392,25322.0
2018-06-18 10:50:00,42.53,42.64,42.52,42.6,31010.0,39.392,39.4938,39.3827,39.4568,31010.0
2018-06-18 10:55:00,42.6,42.68,42.59,42.67,21842.0,39.4568,39.5309,39.4475,39.5216,21842.0
2018-06-18 11:00:00,42.67,42.67,42.6,42.62,18137.0,39.5216,39.5216,39.4568,39.4753,18137.0
2018-06-18 11:05:00,42.63,42.64,42.53,42.57,34173.0,39.4846,39.4938,39.392,39.429,34173.0
2018-06-18 11:10:00,42.57,42.63,42.56,42.62,11767.0,39.429,39.4846,39.4197,39.4753,11767.0
2018-06-18 11:15:00,42.62,42.62,42.5,42.52,23759.0,39.4753,39.4753,39.3642,39.3827,23759.0
2018-06-18 11:20:00,42.52,42.58,42.51,42.51,16581.0,39.3827,39.4383,39.3734,39.3734,16581.0
2018-06-18 11:25:00,42.51,42.53,42.42,42.42,43345.0,39.3734,39.392,39.2901,39.2901,43345.0
2018-06-18 11:30:00,42.43,42.43,42.29,42.31,28256.0,39.2993,39.2993,39.1697,39.1882,28256.0
2018-06-18 11:35:00,42.31,42.35,42.24,42.32,57938.0,39.1882,39.2252,39.1234,39.1975,57938.0
2018-06-18 11:40:00,42.31,42.36,42.25,42.27,82547.0,39.1882,39.2345,39.1326,39.1511,82547.0
2018-06-18 11:45:00,42.27,42.31,42.23,42.26,120580.0,39.1511,39.1882,39.1141,39.1419,120580.0
2018-06-18 11:50:00,42.27,42.42,42.26,42.42,33181.0,39.1511,39.2901,39.1419,39.2901,33181.0
2018-06-18 11:55:00,42.44,42.44,42.33,42.38,8860.0,39.3086,39.3086,39.2067,39.253,8860.0
2018-06-18 12:00:00,42.37,42.37,42.27,42.28,36702.0,39.2438,39.2438,39.1511,39.1604,36702.0
2018-06-18 12:05:00,42.28,42.35,42.26,42.34,24451.0,39.1604,39.2252,39.1419,39.216,24451.0
2018-06-18 12:10:00,42.33,42.33,42.26,42.26,37876.0,39.2067,39.2067,39.1419,39.1419,37876.0
2018-06-18 12:15:00,42.26,42.29,42.13,42.16,51584.0,39.1419,39.1697,39.0215,39.0493,51584.0
2018-06-18 12:20:00,42.16,42.19,42.11,42.13,13044.0,39.0493,39.077,39.0029,39.0215,13044.0
2018-06-18 12:25:00,42.12,42.12,41.99,42.03,15512.0,39.0122,39.0122,38.8918,38.9288,15512.0
2018-06-18 12:30:00,42.03,42.1,42.03,42.03,16551.0,38.9288,38.9937,38.9288,38.9288,16551.0
2018-06-18 12:35:00,42.04,42.09,42.03,42.09,12029.0,38.9381,38.9844,38.9288,38.9844,12029.0
2018-06-18 12:40:00,42.09,42.15,42.07,42.14,12880.0,38.9844,39.04,38.9659,39.0307,12880.0
2018-06-18 12:45:00,42.14,42.2,42.13,42.2,16218.0,39.0307,39.0863,39.0215,39.0863,16218.0
2018-06-18 12:50:00,42.2,42.23,42.18,42.23,18647.0,39.0863,39.1141,39.0678,39.1141,18647.0
2018-06-18 12:55:00,42.23,42.24,42.17,42.21,29571.0,39.1141,39.1234,39.0585,39.0956,29571.0
2018-06-18 13:00:00,42.22,42.23,42.16,42.18,7501.0,39.1048,39.1141,39.0493,39.0678,7501.0
2018-06-18 13:05:00,42.18,42.19,42.11,42.13,17777.0,39.0678,39.077,39.0029,39.0215,17777.0
2018-06-18 13:10:00,42.13,42.15,42.09,42.12,16792.0,39.0215,39.04,38.9844,39.0122,16792.0
2018-06-18 13:15:00,42.12,42.13,42.03,42.09,66015.0,39.0122,39.0215,38.9288,38.9844,66015.0
2018-06-18 13:20:00,42.09,42.09,42.02,42.04,10383.0,38.9844,38.9844,38.9196,38.9381,10383.0
2018-06-18 13:25:00,42.04,42.1,42.04,42.06,17334.0,38.9381,38.9937,38.9381,38.9566,17334.0
2018-06-18 13:30:00,42.06,42.1,42.05,42.06,21242.0,38.9566,38.9937,38.9474,38.9566,21242.0
2018-06-18 13:35:00,42.07,42.09,42.04,42.04,15397.0,38.9659,38.9844,38.9381,38.9381,15397.0
2018-06-18 13:40:00,42.04,42.08,42.02,42.03,20974.0,38.9381,38.9752,38.9196,38.9288,20974.0
2018-06-18 13:45:00,42.03,42.08,42.02,42.07,16019.0,38.9288,38.9752,38.9196,38.9659,16019.0
2018-06-18 13:50:00,42.07,42.1,41.97,41.98,80841.0,38.9659,38.9937,38.8733,38.8825,80841.0
2018-06-18 13:55:00,41.98,42.06,41.97,42.05,29013.0,38.8825,38.9566,38.8733,38.9474,29013.0
2018-06-18 14:00:00,42.04,42.04,41.89,41.92,33677.0,38.9381,38.9381,38.7992,38.827,33677.0
2018-06-18 14:05:00,41.93,42.08,41.92,42.07,29751.0,38.8362,38.9752,38.827,38.9659,29751.0
2018-06-18 14:10:00,42.06,42.07,42.01,42.01,9557.0,38.9566,38.9659,38.9103,38.9103,9557.0
2018-06-18 14:15:00,42.01,42.01,41.95,41.98,21346.0,38.9103,38.9103,38.8548,38.8825,21346.0
2018-06-18 14:20:00,41.99,42.0,41.93,41.95,14289.0,38.8918,38.9011,38.8362,38.8548,14289.0
2018-06-18 14:25:00,41.94,41.96,41.79,41.8,71785.0,38.8455,38.864,38.7066,38.7158,71785.0
2018-06-18 14:30:00,41.8,41.81,41.72,41.73,46946.0,38.7158,38.7251,38.6417,38.651,46946.0
2018-06-18 14:35:00,41.73,41.74,41.59,41.65,87961.0,38.651,38.6602,38.5213,38.5769,87961.0
2018-06-18 14:40:00,41.65,41.7,41.63,41.64,28152.0,38.5769,38.6232,38.5584,38.5676,28152.0
2018-06-18 14:45:00,41.63,41.66,41.59,41.64,32128.0,38.5584,38.5861,38.5213,38.5676,32128.0
2018-06-18 14:50:00,41.64,41.66,41.49,41.66,62063.0,38.5676,38.5861,38.4287,38.5861,62063.0
2018-06-18 14:55:00,41.65,41.74,41.64,41.71,24499.0,38.5769,38.6602,38.5676,38.6325,24499.0
2018-06-18 15:00:00,41.71,41.74,41.7,41.73,18984.0,38.6325,38.6602,38.6232,38.651,18984.0
2018-06-18 15:05:00,41.72,41.76,41.7,41.74,19358.0,38.6417,38.6788,38.6232,38.6602,19358.0
2018-06-18 15:10:00,41.74,41.8,41.71,41.8,41523.0,38.6602,38.7158,38.6325,38.7158,41523.0
2018-06-18 15:15:00,41.8,41.83,41.77,41.79,54086.0,38.7158,38.7436,38.688,38.7066,54086.0
2018-06-18 15:20:00,41.79,41.79,41.69,41.75,44956.0,38.7066,38.7066,38.6139,38.6695,44956.0
2018-06-18 15:25:00,41.75,41.8,41.74,41.75,71396.0,38.6695,38.7158,38.6602,38.6695,71396.0
2018-06-18 15:30:00,41.76,41.83,41.75,41.81,34261.0,38.6788,38.7436,38.6695,38.7251,34261.0
2018-06-18 15:35:00,41.82,41.84,41.79,41.84,33599.0,38.7343,38.7529,38.7066,38.7529,33599.0
2018-06-18 15:40:00,41.84,41.87,41.8,41.86,60406.0,38.7529,38.7807,38.7158,38.7714,60406.0
2018-06-18 15:45:00,41.87,41.91,41.84,41.9,79517.0,38.7807,38.8177,38.7529,38.8084,79517.0
2018-06-18 15:50:00,41.89,41.89,41.82,41.83,114132.0,38.7992,38.7992,38.7343,38.7436,114132.0
2018-06-18 15:55:00,41.82,41.95,41.81,41.94,404060.0,38.7343,38.8548,38.7251,38.8455,404060.0
2018-06-19 09:30:00,41.69,42.01,41.55,42.01,77173.0,38.6139,38.9103,38.4843,38.9103,77173.0
2018-06-19 09:35:00,41.99,42.3,41.94,42.27,76723.0,38.8918,39.1789,38.8455,39.1511,76723.0
2018-06-19 09:40:00,42.28,42.38,42.15,42.28,36696.0,39.1604,39.253,39.04,39.1604,36696.0
2018-06-19 09:45:00,42.29,42.36,42.11,42.29,33120.0,39.1697,39.2345,39.0029,39.1697,33120.0
2018-06-19 09:50:00,42.27,42.31,42.1,42.13,55250.0,39.1511,39.1882,38.9937,39.0215,55250.0
2018-06-19 09:55:00,42.13,42.2,42.01,42.06,44234.0,39.0215,39.0863,38.9103,38.9566,44234.0
2018-06-19 10:00:00,42.06,42.16,42.01,42.16,33486.0,38.9566,39.0493,38.9103,39.0493,33486.0
2018-06-19 10:05:00,42.15,42.25,42.12,42.18,34255.0,39.04,39.1326,39.0122,39.0678,34255.0
2018-06-19 10:10:00,42.18,42.23,42.01,42.07,31248.0,39.0678,39.1141,38.9103,38.9659,31248.0
2018-06-19 10:15:00,42.08,42.11,41.98,42.1,22334.0,38.9752,39.0029,38.8825,38.9937,22334.0
2018-06-19 10:20:00,42.09,42.09,41.92,41.97,24777.0,38.9844,38.9844,38.827,38.8733,24777.0
2018-06-19 10:25:00,41.96,42.07,41.94,41.98,31572.0,38.864,38.9659,38.8455,38.8825,31572.0
2018-06-19 10:30:00,41.99,42.05,41.92,42.03,25409.0,38.8918,38.9474,38.827,38.9288,25409.0
2018-06-19 10:35:00,42.03,42.12,41.97,41.97,19709.0,38.9288,39.0122,38.8733,38.8733,19709.0
2018-06-19 10:40:00,41.97,42.07,41.95,42.03,20381.0,38.8733,38.9659,38.8548,38.9288,20381.0
2018-06-19 10:45:00,42.05,42.18,42.05,42.14,20092.0,38.9474,39.0678,38.9474,39.0307,20092.0
2018-06-19 10:50:00,42.14,42.15,42.02,42.03,31159.0,39.0307,39.04,38.9196,38.9288,31159.0
2018-06-19 10:55:00,42.04,42.07,42.01,42.02,22869.0,38.9381,38.9659,38.9103,38.9196,22869.0
2018-06-19 11:00:00,42.03,42.11,42.01,42.03,14228.0,38.9288,39.0029,38.9103,38.9288,14228.0
2018-06-19 11:05:00,42.03,42.03,41.9,41.92,17805.0,38.9288,38.9288,38.8084,38.827,17805.0
2018-06-19 11:10:00,41.94,41.95,41.81,41.81,18768.0,38.8455,38.8548,38.7251,38.7251,18768.0
2018-06-19 11:15:00,41.81,41.85,41.72,41.83,32679.0,38.7251,38.7621,38.6417,38.7436,32679.0
2018-06-19 11:20:00,41.82,41.83,41.76,41.82,36278.0,38.7343,38.7436,38.6788,38.7343,36278.0
2018-06-19 11:25:00,41.82,41.82,41.7,41.7,20025.0,38.7343,38.7343,38.6232,38.6232,20025.0
2018-06-19 11:30:00,41.71,41.77,41.71,41.72,17276.0,38.6325,38.688,38.6325,38.6417,17276.0
2018-06-19 11:35:00,41.72,41.75,41.72,41.72,10478.0,38.6417,38.6695,38.6417,38.6417,10478.0
2018-06-19 11:40:00,41.72,41.77,41.71,41.77,10816.0,38.6417,38.688,38.6325,38.688,10816.0
2018-06-19 11:45:00,41.78,41.89,41.78,41.88,16532.0,38.6973,38.7992,38.6973,38.7899,16532.0
2018-06-19 11:50:00,41.87,41.89,41.83,41.84,8414.0,38.7807,38.7992,38.7436,38.7529,8414.0
2018-06-19 11:55:00,41.84,41.9,41.8,41.8,18486.0,38.7529,38.8084,38.7158,38.7158,18486.0
2018-06-19 12:00:00,41.81,41.82,41.71,41.71,14014.0,38.7251,38.7343,38.6325,38.6325,14014.0
2018-06-19 12:05:00,41.71,41.72,41.65,41.68,15640.0,38.6325,38.6417,38.5769,38.6047,15640.0
2018-06-19 12:10:00,41.67,41.69,41.62,41.68,19161.0,38.5954,38.6139,38.5491,38.6047,19161.0
2018-06-19 12:15:00,41.69,41.81,41.68,41.78,48456.0,38.6139,38.7251,38.6047,38.6973,48456.0
2018-06-19 12:20:00,41.77,41.78,41.74,41.76,14142.0,38.688,38.6973,38.6602,38.6788,14142.0
2018-06-19 12:25:00,41.76,41.77,41.74,41.76,17870.0,38.6788,38.688,38.6602,38.6788,17870.0
2018-06-19 12:30:00,41.77,41.78,41.71,41.77,21212.0,38.688,38.6973,38.6325,38.688,21212.0
2018-06-19 12:35:00,41.76,41.8,41.75,41.78,9432.0,38.6788,38.7158,38.6695,38.6973,9432.0
2018-06-19 12:40:00,41.77,41.77,41.73,41.75,23171.0,38.688,38.688,38.651,38.6695,23171.0
2018-06-19 12:45:00,41.75,41.79,41.75,41.77,14326.0,38.6695,38.7066,38.6695,38.688,14326.0
2018-06-19 12:50:00,41.77,41.84,41.75,41.81,15471.0,38.688,38.7529,38.6695,38.7251,15471.0
2018-06-19 12:55:00,41.8,41.92,41.79,41.91,13234.0,38.7158,38.827,38.7066,38.8177,13234.0
2018-06-19 13:00:00,41.9,41.94,41.87,41.91,16694.0,38.8084,38.8455,38.7807,38.8177,16694.0
2018-06-19 13:05:00,41.91,41.97,41.91,41.97,12339.0,38.8177,38.8733,38.8177,38.8733,12339.0
2018-06-19 13:10:00,41.96,41.96,41.9,41.92,12503.0,38.864,38.864,38.8084,38.827,12503.0
2018-06-19 13:15:00,41.92,41.95,41.89,41.9,15681.0,38.827,38.8548,38.7992,38.8084,15681.0
2018-06-19 13:20:00,41.9,41.9,41.73,41.76,26420.0,38.8084,38.8084,38.651,38.6788,26420.0
2018-06-19 13:25:00,41.77,41.79,41.71,41.76,23849.0,38.688,38.7066,38.6325,38.6788,23849.0
2018-06-19 13:30:00,41.75,41.75,41.68,41.69,33717.0,38.6695,38.6695,38.6047,38.6139,33717.0
2018-06-19 13:35:00,41.69,41.71,41.67,41.69,29465.0,38.6139,38.6325,38.5954,38.6139,29465.0
2018-06-19 13:40:00,41.7,41.71,41.66,41.67,18272.0,38.6232,38.6325,38.5861,38.5954,18272.0
2018-06-19 13:45:00,41.67,41.67,41.6,41.67,48390.0,38.5954,38.5954,38.5306,38.5954,48390.0
2018-06-19 13:50:00,41.66,41.69,41.58,41.6,25746.0,38.5861,38.6139,38.5121,38.5306,25746.0
2018-06-19 13:55:00,41.6,41.61,41.51,41.55,38994.0,38.5306,38.5398,38.4472,38.4843,38994.0
2018-06-19 14:00:00,41.55,41.6,41.54,41.55,19466.0,38.4843,38.5306,38.475,38.4843,19466.0
2018-06-19 14:05:00,41.55,41.67,41.55,41.66,52176.0,38.4843,38.5954,38.4843,38.5861,52176.0
2018-06-19 14:10:00,41.66,41.75,41.64,41.75,45992.0,38.5861,38.6695,38.5676,38.6695,45992.0
2018-06-19 14:15:00,41.75,41.76,41.68,41.73,48659.0,38.6695,38.6788,38.6047,38.651,48659.0
2018-06-19 14:20:00,41.73,41.74,41.63,41.64,24890.0,38.651,38.6602,38.5584,38.5676,24890.0
2018-06-19 14:25:00,41.65,41.66,41.57,41.58,27606.0,38.5769,38.5861,38.5028,38.5121,27606.0
2018-06-19 14:30:00,41.58,41.59,41.51,41.52,15488.0,38.5121,38.5213,38.4472,38.4565,15488.0
2018-06-19 14:35:00,41.52,41.53,41.5,41.53,25553.0,38.4565,38.4657,38.438,38.4657,25553.0
2018-06-19 14:40:00,41.53,41.6,41.52,41.6,28742.0,38.4657,38.5306,38.4565,38.5306,28742.0
2018-06-19 14:45:00,41.6,41.66,41.6,41.62,13055.0,38.5306,38.5861,38.5306,38.5491,13055.0
2018-06-19 14:50:00,41.61,41.65,41.58,41.59,56277.0,38.5398,38.5769,38.5121,38.5213,56277.0
2018-06-19 14:55:00,41.6,41.71,41.59,41.66,27486.0,38.5306,38.6325,38.5213,38.5861,27486.0
2018-06-19 15:00:00,41.66,41.68,41.62,41.64,35786.0,38.5861,38.6047,38.5491,38.5676,35786.0
2018-06-19 15:05:00,41.65,41.69,41.61,41.66,37978.0,38.5769,38.6139,38.5398,38.5861,37978.0
2018-06-19 15:10:00,41.67,41.71,41.64,41.71,34029.0,38.5954,38.6325,38.5676,38.6325,34029.0
2018-06-19 15:15:00,41.71,41.72,41.69,41.7,33548.0,38.6325,38.6417,38.6139,38.6232,33548.0
2018-06-19 15:20:00,41.69,41.69,41.64,41.64,23180.0,38.6139,38.6139,38.5676,38.5676,23180.0
2018-06-19 15:25:00,41.64,41.66,41.58,41.61,36152.0,38.5676,38.5861,38.5121,38.5398,36152.0
2018-06-19 15:30:00,41.61,41.64,41.6,41.64,36362.0,38.5398,38.5676,38.5306,38.5676,36362.0
2018-06-19 15:35:00,41.63,41.68,41.62,41.66,42373.0,38.5584,38.6047,38.5491,38.5861,42373.0
2018-06-19 15:40:00,41.66,41.67,41.63,41.66,47198.0,38.5861,38.5954,38.5584,38.5861,47198.0
2018-06-19 15:45:00,41.66,41.66,41.56,41.61,95221.0,38.5861,38.5861,38.4935,38.5398,95221.0
2018-06-19 15:50:00,41.61,41.67,41.6,41.62,131478.0,38.5398,38.5954,38.5306,38.5491,131478.0
2018-06-19 15:55:00,41.62,41.72,41.6,41.71,324429.0,38.5491,38.6417,38.5306,38.6325,324429.0
2018-06-20 09:30:00,41.59,41.83,41.3,41.4,90520.0,38.5213,38.7436,38.2527,38.3453,90520.0
2018-06-20 09:35:00,41.38,41.38,40.94,40.99,101773.0,38.3268,38.3268,37.9193,37.9656,101773.0
2018-06-20 09:40:00,40.99,41.01,40.55,40.57,212788.0,37.9656,37.9841,37.558,37.5766,212788.0
2018-06-20 09:45:00,40.57,40.95,40.53,40.93,137954.0,37.5766,37.9285,37.5395,37.91,137954.0
2018-06-20 09:50:00,40.92,41.15,40.88,41.12,109114.0,37.9007,38.1138,37.8637,38.086,109114.0
2018-06-20 09:55:00,41.1,41.29,41.01,41.28,168518.0,38.0675,38.2434,37.9841,38.2342,168518.0
2018-06-20 10:00:00,41.26,41.26,40.93,41.12,59371.0,38.2157,38.2157,37.91,38.086,59371.0
2018-06-20 10:05:00,41.12,41.24,41.05,41.15,56193.0,38.086,38.1971,38.0212,38.1138,56193.0
2018-06-20 10:10:00,41.15,41.16,40.9,40.99,43404.0,38.1138,38.123,37.8822,37.9656,43404.0
2018-06-20 10:15:00,40.98,41.05,40.83,40.97,66645.0,37.9563,38.0212,37.8174,37.9471,66645.0
2018-06-20 10:20:00,40.96,41.05,40.95,41.01,32779.0,37.9378,38.0212,37.9285,37.9841,32779.0
2018-06-20 10:25:00,41.01,41.12,40.99,41.11,33575.0,37.9841,38.086,37.9656,38.0767,33575.0
2018-06-20 10:30:00,41.11,41.19,41.03,41.18,18098.0,38.0767,38.1508,38.0026,38.1416,18098.0
2018-06-20 10:35:00,41.2,41.25,41.14,41.25,14872.0,38.1601,38.2064,38.1045,38.2064,14872.0
2018-06-20 10:40:00,41.25,41.36,41.18,41.35,19280.0,38.2064,38.3083,38.1416,38.299,19280.0
2018-06-20 10:45:00,41.34,41.35,41.26,41.29,19459.0,38.2898,38.299,38.2157,38.2434,19459.0
2018-06-20 10:50:00,41.3,41.39,41.25,41.36,112446.0,38.2527,38.3361,38.2064,38.3083,112446.0
2018-06-20 10:55:00,41.36,41.38,41.25,41.29,25357.0,38.3083,38.3268,38.2064,38.2434,25357.0
2018-06-20 11:00:00,41.28,41.38,41.21,41.38,31659.0,38.2342,38.3268,38.1694,38.3268,31659.0
2018-06-20 11:05:00,41.39,41.45,41.37,41.39,19495.0,38.3361,38.3916,38.3175,38.3361,19495.0
2018-06-20 11:10:00,41.39,41.44,41.37,41.44,117936.0,38.3361,38.3824,38.3175,38.3824,117936.0
2018-06-20 11:15:00,41.44,41.44,41.39,41.43,62447.0,38.3824,38.3824,38.3361,38.3731,62447.0
2018-06-20 11:20:00,41.42,41.5,41.4,41.41,41629.0,38.3639,38.438,38.3453,38.3546,41629.0
2018-06-20 11:25:00,41.41,41.48,41.4,41.45,53492.0,38.3546,38.4194,38.3453,38.3916,53492.0
2018-06-20 11:30:00,41.46,41.55,41.45,41.53,157226.0,38.4009,38.4843,38.3916,38.4657,157226.0
2018-06-20 11:35:00,41.53,41.56,41.52,41.55,21675.0,38.4657,38.4935,38.4565,38.4843,21675.0
2018-06-20 11:40:00,41.54,41.6,41.54,41.59,11139.0,38.475,38.5306,38.475,38.5213,11139.0
2018-06-20 11:45:00,41.59,41.62,41.58,41.59,13950.0,38.5213,38.5491,38.5121,38.5213,13950.0
2018-06-20 11:50:00,41.6,41.71,41.59,41.69,37269.0,38.5306,38.6325,38.5213,38.6139,37269.0
2018-06-20 11:55:00,41.69,41.7,41.59,41.6,29035.0,38.6139,38.6232,38.5213,38.5306,29035.0
2018-06-20 12:00:00,41.6,41.62,41.59,41.61,8941.0,38.5306,38.5491,38.5213,38.5398,8941.0
2018-06-20 12:05:00,41.61,41.63,41.59,41.62,15291.0,38.5398,38.5584,38.5213,38.5491,15291.0
2018-06-20 12:10:00,41.63,41.64,41.6,41.6,30525.0,38.5584,38.5676,38.5306,38.5306,30525.0
2018-06-20 12:15:00,41.6,41.61,41.51,41.52,62239.0,38.5306,38.5398,38.4472,38.4565,62239.0
2018-06-20 12:20:00,41.53,41.57,41.51,41.57,17551.0,38.4657,38.5028,38.4472,38.5028,17551.0
2018-06-20 12:25:00,41.56,41.58,41.53,41.53,18439.0,38.4935,38.5121,38.4657,38.4657,18439.0
2018-06-20 12:30:00,41.54,41.57,41.54,41.57,10901.0,38.475,38.5028,38.475,38.5028,10901.0
2018-06-20 12:35:00,41.57,41.58,41.56,41.58,4092.0,38.5028,38.5121,38.4935,38.5121,4092.0
2018-06-20 12:40:00,41.58,41.64,41.58,41.64,15826.0,38.5121,38.5676,38.5121,38.5676,15826.0
2018-06-20 12:45:00,41.64,41.68,41.63,41.67,14286.0,38.5676,38.6047,38.5584,38.5954,14286.0
2018-06-20 12:50:00,41.67,41.67,41.61,41.61,13738.0,38.5954,38.5954,38.5398,38.5398,13738.0
2018-06-20 12:55:00,41.62,41.63,41.6,41.62,5239.0,38.5491,38.5584,38.5306,38.5491,5239.0
2018-06-20 13:00:00,41.62,41.63,41.6,41.62,9558.0,38.5491,38.5584,38.5306,38.5491,9558.0
2018-06-20 13:05:00,41.63,41.66,41.62,41.65,10660.0,38.5584,38.5861,38.5491,38.5769,10660.0
2018-06-20 13:10:00,41.65,41.72,41.64,41.71,11355.0,38.5769,38.6417,38.5676,38.6325,11355.0
2018-06-20 13:15:00,41.72,41.72,41.69,41.69,8139.0,38.6417,38.6417,38.6139,38.6139,8139.0
2018-06-20 13:20:00,41.7,41.7,41.66,41.66,8499.0,38.6232,38.6232,38.5861,38.5861,8499.0
2018-06-20 13:25:00,41.67,41.67,41.6,41.62,19964.0,38.5954,38.5954,38.5306,38.5491,19964.0
2018-06-20 13:30:00,41.62,41.64,41.61,41.62,9510.0,38.5491,38.5676,38.5398,38.5491,9510.0
2018-06-20 13:35:00,41.62,41.64,41.61,41.61,7584.0,38.5491,38.5676,38.5398,38.5398,7584.0
2018-06-20 13:40:00,41.62,41.63,41.61,41.62,11420.0,38.5491,38.5584,38.5398,38.5491,11420.0
2018-06-20 13:45:00,41.62,41.66,41.61,41.65,20533.0,38.5491,38.5861,38.5398,38.5769,20533.0
2018-06-20 13:50:00,41.64,41.65,41.63,41.64,10004.0,38.5676,38.5769,38.5584,38.5676,10004.0
2018-06-20 13:55:00,41.64,41.65,41.63,41.65,10770.0,38.5676,38.5769,38.5584,38.5769,10770.0
2018-06-20 14:00:00,41.65,41.69,41.64,41.69,14132.0,38.5769,38.6139,38.5676,38.6139,14132.0
2018-06-20 14:05:00,41.69,41.74,41.69,41.71,14759.0,38.6139,38.6602,38.6139,38.6325,14759.0
2018-06-20 14:10:00,41.7,41.76,41.7,41.76,9801.0,38.6232,38.6788,38.6232,38.6788,9801.0
2018-06-20 14:15:00,41.76,41.79,41.76,41.76,11474.0,38.6788,38.7066,38.6788,38.6788,11474.0
2018-06-20 14:20:00,41.75,41.85,41.75,41.84,25536.0,38.6695,38.7621,38.6695,38.7529,25536.0
2018-06-20 14:25:00,41.84,41.85,41.75,41.81,54991.0,38.7529,38.7621,38.6695,38.7251,54991.0
2018-06-20 14:30:00,41.81,41.89,41.8,41.84,33535.0,38.7251,38.7992,38.7158,38.7529,33535.0
2018-06-20 14:35:00,41.84,41.85,41.75,41.77,14664.0,38.7529,38.7621,38.6695,38.688,14664.0
2018-06-20 14:40:00,41.78,41.78,41.74,41.75,10130.0,38.6973,38.6973,38.6602,38.6695,10130.0
2018-06-20 14:45:00,41.75,41.82,41.75,41.78,13702.0,38.6695,38.7343,38.6695,38.6973,13702.0
2018-06-20 14:50:00,41.78,41.8,41.76,41.79,10814.0,38.6973,38.7158,38.6788,38.7066,10814.0
2018-06-20 14:55:00,41.78,41.82,41.75,41.82,28866.0,38.6973,38.7343,38.6695,38.7343,28866.0
2018-06-20 15:00:00,41.81,41.93,41.81,41.93,78922.0,38.7251,38.8362,38.7251,38.8362,78922.0
2018-06-20 15:05:00,41.94,42.01,41.92,42.0,163877.0,38.8455,38.9103,38.827,38.9011,163877.0
2018-06-20 15:10:00,42.0,42.02,41.89,41.89,56700.0,38.9011,38.9196,38.7992,38.7992,56700.0
2018-06-20 15:15:00,41.9,42.01,41.9,42.01,48962.0,38.8084,38.9103,38.8084,38.9103,48962.0
2018-06-20 15:20:00,42.01,42.02,41.95,41.95,29124.0,38.9103,38.9196,38.8548,38.8548,29124.0
2018-06-20 15:25:00,41.95,41.95,41.91,41.94,16464.0,38.8548,38.8548,38.8177,38.8455,16464.0
2018-06-20 15:30:00,41.94,41.94,41.87,41.89,27560.0,38.8455,38.8455,38.7807,38.7992,27560.0
2018-06-20 15:35:00,41.89,41.89,41.82,41.86,46257.0,38.7992,38.7992,38.7343,38.7714,46257.0
2018-06-20 15:40:00,41.85,41.99,41.77,41.87,264409.0,38.7621,38.8918,38.688,38.7807,264409.0
2018-06-20 15:45:00,41.86,41.87,41.76,41.79,85112.0,38.7714,38.7807,38.6788,38.7066,85112.0
2018-06-20 15:50:00,41.8,41.81,41.76,41.78,84451.0,38.7158,38.7251,38.6788,38.6973,84451.0
2018-06-20 15:55:00,41.78,41.81,41.76,41.77,157972.0,38.6973,38.7251,38.6788,38.688,157972.0
2018-06-21 09:30:00,41.79,41.88,41.79,41.87,18438.0,38.7066,38.7899,38.7066,38.7807,18438.0
2018-06-21 09:35:00,41.93,41.95,41.75,41.82,11697.0,38.8362,38.8548,38.6695,38.7343,11697.0
2018-06-21 09:40:00,41.8,41.8,41.67,41.68,5509.0,38.7158,38.7158,38.5954,38.6047,5509.0
2018-06-21 09:45:00,41.69,41.77,41.69,41.75,7269.0,38.6139,38.688,38.6139,38.6695,7269.0
2018-06-21 09:50:00,41.74,41.85,41.73,41.82,15652.0,38.6602,38.7621,38.651,38.7343,15652.0
2018-06-21 09:55:00,41.82,41.86,41.76,41.81,11911.0,38.7343,38.7714,38.6788,38.7251,11911.0
2018-06-21 10:00:00,41.8,41.85,41.74,41.74,14786.0,38.7158,38.7621,38.6602,38.6602,14786.0
2018-06-21 10:05:00,41.77,41.77,41.6,41.68,22329.0,38.688,38.688,38.5306,38.6047,22329.0
2018-06-21 10:10:00,41.67,41.67,41.51,41.53,15343.0,38.5954,38.5954,38.4472,38.4657,15343.0
2018-06-21 10:15:00,41.55,41.57,41.48,41.53,24173.0,38.4843,38.5028,38.4194,38.4657,24173.0
2018-06-21 10:20:00,41.54,41.55,41.46,41.51,9282.0,38.475,38.4843,38.4009,38.4472,9282.0
2018-06-21 10:25:00,41.5,41.52,41.41,41.42,10975.0,38.438,38.4565,38.3546,38.3639,10975.0
2018-06-21 10:30:00,41.41,41.53,41.39,41.51,7575.0,38.3546,38.4657,38.3361,38.4472,7575.0
2018-06-21 10:35:00,41.52,41.54,41.44,41.52,15747.0,38.4565,38.475,38.3824,38.4565,15747.0
2018-06-21 10:40:00,41.52,41.59,41.5,41.54,13968.0,38.4565,38.5213,38.438,38.475,13968.0
2018-06-21 10:45:00,41.53,41.6,41.46,41.59,8970.0,38.4657,38.5306,38.4009,38.5213,8970.0
2018-06-21 10:50:00,41.59,41.64,41.56,41.6,6080.0,38.5213,38.5676,38.4935,38.5306,6080.0
2018-06-21 10:55:00,41.6,41.62,41.55,41.56,20913.0,38.5306,38.5491,38.4843,38.4935,20913.0
2018-06-21 11:00:00,41.56,41.59,41.51,41.58,11062.0,38.4935,38.5213,38.4472,38.5121,11062.0
2018-06-21 11:05:00,41.59,41.62,41.5,41.5,10085.0,38.5213,38.5491,38.438,38.438,10085.0
2018-06-21 11:10:00,41.51,41.55,41.49,41.55,7211.0,38.4472,38.4843,38.4287,38.4843,7211.0
2018-06-21 11:15:00,41.55,41.58,41.54,41.55,11217.0,38.4843,38.5121,38.475,38.4843,11217.0
2018-06-21 11:20:00,41.55,41.56,41.48,41.49,6856.0,38.4843,38.4935,38.4194,38.4287,6856.0
2018-06-21 11:25:00,41.47,41.49,41.38,41.41,15473.0,38.4102,38.4287,38.3268,38.3546,15473.0
2018-06-21 11:30:00,41.42,41.49,41.41,41.41,9236.0,38.3639,38.4287,38.3546,38.3546,9236.0
2018-06-21 11:35:00,41.41,41.49,41.39,41.47,6920.0,38.3546,38.4287,38.3361,38.4102,6920.0
2018-06-21 11:40:00,41.47,41.54,41.47,41.54,3193.0,38.4102,38.475,38.4102,38.475,3193.0
2018-06-21 11:45:00,41.56,41.58,41.54,41.56,4452.0,38.4935,38.5121,38.475,38.4935,4452.0
2018-06-21 11:50:00,41.56,41.57,41.5,41.51,4899.0,38.4935,38.5028,38.438,38.4472,4899.0
2018-06-21 11:55:00,41.52,41.52,41.49,41.51,2522.0,38.4565,38.4565,38.4287,38.4472,2522.0
2018-06-21 12:00:00,41.51,41.51,41.44,41.45,10246.0,38.4472,38.4472,38.3824,38.3916,10246.0
2018-06-21 12:05:00,41.44,41.46,41.42,41.42,10019.0,38.3824,38.4009,38.3639,38.3639,10019.0
2018-06-21 12:10:00,41.42,41.46,41.39,41.41,6520.0,38.3639,38.4009,38.3361,38.3546,6520.0
2018-06-21 12:15:00,41.42,41.46,41.41,41.44,10634.0,38.3639,38.4009,38.3546,38.3824,10634.0
2018-06-21 12:20:00,41.43,41.45,41.42,41.42,7378.0,38.3731,38.3916,38.3639,38.3639,7378.0
2018-06-21 12:25:00,41.43,41.46,41.42,41.46,7568.0,38.3731,38.4009,38.3639,38.4009,7568.0
2018-06-21 12:30:00,41.45,41.45,41.39,41.41,11929.0,38.3916,38.3916,38.3361,38.3546,11929.0
2018-06-21 12:35:00,41.4,41.52,41.4,41.51,34126.0,38.3453,38.4565,38.3453,38.4472,34126.0
2018-06-21 12:40:00,41.5,41.5,41.47,41.49,5531.0,38.438,38.438,38.4102,38.4287,5531.0
2018-06-21 12:45:00,41.48,41.49,41.46,41.49,10599.0,38.4194,38.4287,38.4009,38.4287,10599.0
2018-06-21 12:50:00,41.48,41.48,41.45,41.47,5094.0,38.4194,38.4194,38.3916,38.4102,5094.0
2018-06-21 12:55:00,41.47,41.5,41.46,41.49,6049.0,38.4102,38.438,38.4009,38.4287,6049.0
2018-06-21 13:00:00,41.49,41.5,41.45,41.46,4029.0,38.4287,38.438,38.3916,38.4009,4029.0
2018-06-21 13:05:00,41.45,41.5,41.44,41.49,5073.0,38.3916,38.438,38.3824,38.4287,5073.0
2018-06-21 13:10:00,41.5,41.54,41.47,41.48,14033.0,38.438,38.475,38.4102,38.4194,14033.0
2018-06-21 13:15:00,41.48,41.5,41.45,41.46,5550.0,38.4194,38.438,38.3916,38.4009,5550.0
2018-06-21 13:20:00,41.46,41.49,41.45,41.48,5402.0,38.4009,38.4287,38.3916,38.4194,5402.0
2018-06-21 13:25:00,41.48,41.49,41.45,41.46,6607.0,38.4194,38.4287,38.3916,38.4009,6607.0
2018-06-21 13:30:00,41.45,41.48,41.41,41.43,8466.0,38.3916,38.4194,38.3546,38.3731,8466.0
2018-06-21 13:35:00,41.42,41.43,41.34,41.36,14127.0,38.3639,38.3731,38.2898,38.3083,14127.0
2018-06-21 13:40:00,41.36,41.4,41.35,41.39,6248.0,38.3083,38.3453,38.299,38.3361,6248.0
2018-06-21 13:45:00,41.4,41.43,41.37,41.42,6414.0,38.3453,38.3731,38.3175,38.3639,6414.0
2018-06-21 13:50:00,41.43,41.45,41.4,41.44,8338.0,38.3731,38.3916,38.3453,38.3824,8338.0
2018-06-21 13:55:00,41.44,41.53,41.42,41.51,15423.0,38.3824,38.4657,38.3639,38.4472,15423.0
2018-06-21 14:00:00,41.51,41.57,41.5,41.52,45941.0,38.4472,38.5028,38.438,38.4565,45941.0
2018-06-21 14:05:00,41.52,41.6,41.51,41.58,13001.0,38.4565,38.5306,38.4472,38.5121,13001.0
2018-06-21 14:10:00,41.59,41.6,41.56,41.6,5917.0,38.5213,38.5306,38.4935,38.5306,5917.0
2018-06-21 14:15:00,41.59,41.6,41.58,41.59,11247.0,38.5213,38.5306,38.5121,38.5213,11247.0
2018-06-21 14:20:00,41.59,41.61,41.58,41.61,6300.0,38.5213,38.5398,38.5121,38.5398,6300.0
2018-06-21 14:25:00,41.6,41.62,41.55,41.62,9564.0,38.5306,38.5491,38.4843,38.5491,9564.0
2018-06-21 14:30:00,41.63,41.66,41.59,41.59,8873.0,38.5584,38.5861,38.5213,38.5213,8873.0
2018-06-21 14:35:00,41.59,41.62,41.54,41.56,8850.0,38.5213,38.5491,38.475,38.4935,8850.0
2018-06-21 14:40:00,41.55,41.56,41.53,41.56,5340.0,38.4843,38.4935,38.4657,38.4935,5340.0
2018-06-21 14:45:00,41.55,41.61,41.55,41.61,7894.0,38.4843,38.5398,38.4843,38.5398,7894.0
2018-06-21 14:50:00,41.61,41.62,41.56,41.58,7946.0,38.5398,38.5491,38.4935,38.5121,7946.0
2018-06-21 14:55:00,41.58,41.59,41.52,41.52,9024.0,38.5121,38.5213,38.4565,38.4565,9024.0
2018-06-21 15:00:00,41.51,41.51,41.47,41.48,13114.0,38.4472,38.4472,38.4102,38.4194,13114.0
2018-06-21 15:05:00,41.48,41.51,41.46,41.47,22748.0,38.4194,38.4472,38.4009,38.4102,22748.0
2018-06-21 15:10:00,41.47,41.48,41.37,41.37,110938.0,38.4102,38.4194,38.3175,38.3175,110938.0
2018-06-21 15:15:00,41.37,41.37,41.29,41.29,23052.0,38.3175,38.3175,38.2434,38.2434,23052.0
2018-06-21 15:20:00,41.3,41.33,41.22,41.3,32630.0,38.2527,38.2805,38.1786,38.2527,32630.0
2018-06-21 15:25:00,41.3,41.37,41.3,41.36,72596.0,38.2527,38.3175,38.2527,38.3083,72596.0
2018-06-21 15:30:00,41.35,41.35,41.26,41.26,27249.0,38.299,38.299,38.2157,38.2157,27249.0
2018-06-21 15:35:00,41.27,41.35,41.26,41.33,100142.0,38.2249,38.299,38.2157,38.2805,100142.0
2018-06-21 15:40:00,41.32,41.33,41.25,41.26,71035.0,38.2712,38.2805,38.2064,38.2157,71035.0
2018-06-21 15:45:00,41.25,41.32,41.23,41.3,54460.0,38.2064,38.2712,38.1879,38.2527,54460.0
2018-06-21 15:50:00,41.3,41.31,41.28,41.29,73846.0,38.2527,38.262,38.2342,38.2434,73846.0
2018-06-21 15:55:00,41.29,41.32,41.28,41.31,229136.0,38.2434,38.2712,38.2342,38.262,229136.0
2018-06-22 09:30:00,41.32,41.44,40.42,41.04,132223.0,38.2712,38.3824,37.4376,38.0119,132223.0
2018-06-22 09:35:00,41.09,41.31,41.01,41.01,24131.0,38.0582,38.262,37.9841,37.9841,24131.0
2018-06-22 09:40:00,40.99,41.06,40.55,40.6,85234.0,37.9656,38.0304,37.558,37.6044,85234.0
2018-06-22 09:45:00,40.57,40.78,40.43,40.73,72461.0,37.5766,37.7711,37.4469,37.7248,72461.0
2018-06-22 09:50:00,40.76,40.9,40.7,40.81,23253.0,37.7526,37.8822,37.697,37.7989,23253.0
2018-06-22 09:55:00,40.81,41.0,40.81,40.96,35642.0,37.7989,37.9748,37.7989,37.9378,35642.0
2018-06-22 10:00:00,41.0,41.05,40.74,40.75,64273.0,37.9748,38.0212,37.734,37.7433,64273.0
2018-06-22 10:05:00,40.76,40.96,40.76,40.94,30401.0,37.7526,37.9378,37.7526,37.9193,30401.0
2018-06-22 10:10:00,40.94,41.02,40.87,41.02,28717.0,37.9193,37.9934,37.8544,37.9934,28717.0
2018-06-22 10:15:00,41.03,41.04,40.94,40.97,23911.0,38.0026,38.0119,37.9193,37.9471,23911.0
2018-06-22 10:20:00,40.95,40.99,40.83,40.85,32065.0,37.9285,37.9656,37.8174,37.8359,32065.0
2018-06-22 10:25:00,40.84,40.84,40.73,40.8,25629.0,37.8267,37.8267,37.7248,37.7896,25629.0
2018-06-22 10:30:00,40.8,40.8,40.61,40.7,41323.0,37.7896,37.7896,37.6136,37.697,41323.0
2018-06-22 10:35:00,40.7,40.75,40.63,40.64,48409.0,37.697,37.7433,37.6321,37.6414,48409.0
2018-06-22 10:40:00,40.63,40.71,40.6,40.62,21128.0,37.6321,37.7062,37.6044,37.6229,21128.0
2018-06-22 10:45:00,40.62,40.73,40.6,40.68,24701.0,37.6229,37.7248,37.6044,37.6785,24701.0
2018-06-22 10:50:00,40.68,40.68,40.43,40.49,48927.0,37.6785,37.6785,37.4469,37.5025,48927.0
2018-06-22 10:55:00,40.49,40.69,40.48,40.69,23891.0,37.5025,37.6877,37.4932,37.6877,23891.0
2018-06-22 11:00:00,40.68,40.69,40.53,40.65,65228.0,37.6785,37.6877,37.5395,37.6507,65228.0
2018-06-22 11:05:00,40.65,40.66,40.55,40.57,13107.0,37.6507,37.6599,37.558,37.5766,13107.0
2018-06-22 11:10:00,40.57,40.68,40.57,40.65,88176.0,37.5766,37.6785,37.5766,37.6507,88176.0
2018-06-22 11:15:00,40.65,40.71,40.65,40.71,20627.0,37.6507,37.7062,37.6507,37.7062,20627.0
2018-06-22 11:20:00,40.7,40.7,40.6,40.68,56698.0,37.697,37.697,37.6044,37.6785,56698.0
2018-06-22 11:25:00,40.68,40.74,40.66,40.72,18688.0,37.6785,37.734,37.6599,37.7155,18688.0
2018-06-22 11:30:00,40.71,40.71,40.62,40.67,14726.0,37.7062,37.7062,37.6229,37.6692,14726.0
2018-06-22 11:35:00,40.68,40.74,40.65,40.7,9247.0,37.6785,37.734,37.6507,37.697,9247.0
2018-06-22 11:40:00,40.71,40.77,40.71,40.74,15569.0,37.7062,37.7618,37.7062,37.734,15569.0
2018-06-22 11:45:00,40.73,40.76,40.72,40.74,10695.0,37.7248,37.7526,37.7155,37.734,10695.0
2018-06-22 11:50:00,40.74,40.76,40.69,40.69,22154.0,37.734,37.7526,37.6877,37.6877,22154.0
2018-06-22 11:55:00,40.7,40.72,40.66,40.68,13195.0,37.697,37.7155,37.6599,37.6785,13195.0
2018-06-22 12:00:00,40.69,40.79,40.69,40.77,15413.0,37.6877,37.7803,37.6877,37.7618,15413.0
2018-06-22 12:05:00,40.77,40.8,40.73,40.74,30167.0,37.7618,37.7896,37.7248,37.734,30167.0
2018-06-22 12:10:00,40.74,40.75,40.7,40.75,15638.0,37.734,37.7433,37.697,37.7433,15638.0
2018-06-22 12:15:00,40.74,40.74,40.65,40.65,53059.0,37.734,37.734,37.6507,37.6507,53059.0
2018-06-22 12:20:00,40.65,40.65,40.53,40.53,38452.0,37.6507,37.6507,37.5395,37.5395,38452.0
2018-06-22 12:25:00,40.53,40.59,40.53,40.56,14927.0,37.5395,37.5951,37.5395,37.5673,14927.0
2018-06-22 12:30:00,40.57,40.61,40.55,40.55,10900.0,37.5766,37.6136,37.558,37.558,10900.0
2018-06-22 12:35:00,40.56,40.6,40.56,40.59,9098.0,37.5673,37.6044,37.5673,37.5951,9098.0
2018-06-22 12:40:00,40.6,40.61,40.58,40.59,15394.0,37.6044,37.6136,37.5858,37.5951,15394.0
2018-06-22 12:45:00,40.58,40.58,40.5,40.5,39031.0,37.5858,37.5858,37.5117,37.5117,39031.0
2018-06-22 12:50:00,40.5,40.53,40.44,40.47,38029.0,37.5117,37.5395,37.4562,37.484,38029.0
2018-06-22 12:55:00,40.47,40.5,40.44,40.49,12223.0,37.484,37.5117,37.4562,37.5025,12223.0
2018-06-22 13:00:00,40.5,40.57,40.5,40.55,11272.0,37.5117,37.5766,37.5117,37.558,11272.0
2018-06-22 13:05:00,40.56,40.61,40.55,40.61,34509.0,37.5673,37.6136,37.558,37.6136,34509.0
2018-06-22 13:10:00,40.61,40.69,40.6,40.66,81602.0,37.6136,37.6877,37.6044,37.6599,81602.0
2018-06-22 13:15:00,40.68,40.73,40.67,40.73,46994.0,37.6785,37.7248,37.6692,37.7248,46994.0
2018-06-22 13:20:00,40.73,40.74,40.69,40.72,57845.0,37.7248,37.734,37.6877,37.7155,57845.0
2018-06-22 13:25:00,40.73,40.73,40.67,40.68,46798.0,37.7248,37.7248,37.6692,37.6785,46798.0
2018-06-22 13:30:00,40.68,40.7,40.67,40.69,18724.0,37.6785,37.697,37.6692,37.6877,18724.0
2018-06-22 13:35:00,40.69,40.72,40.68,40.72,23023.0,37.6877,37.7155,37.6785,37.7155,23023.0
2018-06-22 13:40:00,40.72,40.79,40.71,40.74,26624.0,37.7155,37.7803,37.7062,37.734,26624.0
2018-06-22 13:45:00,40.74,40.8,40.7,40.8,20388.0,37.734,37.7896,37.697,37.7896,20388.0
2018-06-22 13:50:00,40.8,40.81,40.75,40.79,51575.0,37.7896,37.7989,37.7433,37.7803,51575.0
2018-06-22 13:55:00,40.79,40.79,40.75,40.76,17058.0,37.7803,37.7803,37.7433,37.7526,17058.0
2018-06-22 14:00:00,40.75,40.8,40.73,40.8,36380.0,37.7433,37.7896,37.7248,37.7896,36380.0
2018-06-22 14:05:00,40.8,40.82,40.77,40.8,39373.0,37.7896,37.8081,37.7618,37.7896,39373.0
2018-06-22 14:10:00,40.8,40.91,40.8,40.9,36917.0,37.7896,37.8915,37.7896,37.8822,36917.0
2018-06-22 14:15:00,40.9,40.95,40.88,40.9,54886.0,37.8822,37.9285,37.8637,37.8822,54886.0
2018-06-22 14:20:00,40.9,40.92,40.78,40.82,45167.0,37.8822,37.9007,37.7711,37.8081,45167.0
2018-06-22 14:25:00,40.83,40.83,40.7,40.72,28628.0,37.8174,37.8174,37.697,37.7155,28628.0
2018-06-22 14:30:00,40.72,40.72,40.62,40.64,24696.0,37.7155,37.7155,37.6229,37.6414,24696.0
2018-06-22 14:35:00,40.64,40.68,40.62,40.63,22226.0,37.6414,37.6785,37.6229,37.6321,22226.0
2018-06-22 14:40:00,40.63,40.69,40.62,40.66,25857.0,37.6321,37.6877,37.6229,37.6599,25857.0
2018-06-22 14:45:00,40.66,40.67,40.6,40.64,42441.0,37.6599,37.6692,37.6044,37.6414,42441.0
2018-06-22 14:50:00,40.64,40.65,40.57,40.58,21419.0,37.6414,37.6507,37.5766,37.5858,21419.0
2018-06-22 14:55:00,40.58,40.6,40.51,40.51,20702.0,37.5858,37.6044,37.521,37.521,20702.0
2018-06-22 15:00:00,40.51,40.62,40.5,40.59,47197.0,37.521,37.6229,37.5117,37.5951,47197.0
2018-06-22 15:05:00,40.6,40.6,40.53,40.54,27737.0,37.6044,37.6044,37.5395,37.5488,27737.0
2018-06-22 15:10:00,40.53,40.59,40.5,40.59,20617.0,37.5395,37.5951,37.5117,37.5951,20617.0
2018-06-22 15:15:00,40.59,40.63,40.56,40.62,116057.0,37.5951,37.6321,37.5673,37.6229,116057.0
2018-06-22 15:20:00,40.63,40.73,40.62,40.73,33760.0,37.6321,37.7248,37.6229,37.7248,33760.0
2018-06-22 15:25:00,40.72,40.75,40.68,40.71,49858.0,37.7155,37.7433,37.6785,37.7062,49858.0
2018-06-22 15:30:00,40.7,40.71,40.66,40.68,60918.0,37.697,37.7062,37.6599,37.6785,60918.0
2018-06-22 15:35:00,40.67,40.72,40.66,40.69,64201.0,37.6692,37.7155,37.6599,37.6877,64201.0
2018-06-22 15:40:00,40.69,40.74,40.68,40.74,64554.0,37.6877,37.734,37.6785,37.734,64554.0
2018-06-22 15:45:00,40.74,40.82,40.74,40.82,114827.0,37.734,37.8081,37.734,37.8081,114827.0
2018-06-22 15:50:00,40.81,40.83,40.77,40.79,96528.0,37.7989,37.8174,37.7618,37.7803,96528.0
2018-06-22 15:55:00,40.79,40.8,40.71,40.75,242691.0,37.7803,37.7896,37.7062,37.7433,242691.0
2018-06-25 09:30:00,40.46,40.75,40.37,40.65,53803.0,37.4747,37.7433,37.3913,37.6507,53803.0
2018-06-25 09:35:00,40.68,40.76,40.48,40.48,78799.0,37.6785,37.7526,37.4932,37.4932,78799.0
2018-06-25 09:40:00,40.5,40.56,40.35,40.38,21711.0,37.5117,37.5673,37.3728,37.4006,21711.0
2018-06-25 09:45:00,40.38,40.39,40.26,40.33,28911.0,37.4006,37.4099,37.2894,37.3543,28911.0
2018-06-25 09:50:00,40.32,40.38,40.26,40.31,21400.0,37.345,37.4006,37.2894,37.3358,21400.0
2018-06-25 09:55:00,40.32,40.35,40.1,40.12,30953.0,37.345,37.3728,37.1413,37.1598,30953.0
2018-06-25 10:00:00,40.14,40.31,40.05,40.27,66106.0,37.1783,37.3358,37.0949,37.2987,66106.0
2018-06-25 10:05:00,40.28,40.5,40.27,40.44,43100.0,37.308,37.5117,37.2987,37.4562,43100.0
2018-06-25 10:10:00,40.42,40.53,40.35,40.35,44300.0,37.4376,37.5395,37.3728,37.3728,44300.0
2018-06-25 10:15:00,40.36,40.42,40.31,40.4,38580.0,37.3821,37.4376,37.3358,37.4191,38580.0
2018-06-25 10:20:00,40.4,40.4,40.34,40.36,22767.0,37.4191,37.4191,37.3635,37.3821,22767.0
2018-06-25 10:25:00,40.33,40.37,40.28,40.34,17288.0,37.3543,37.3913,37.308,37.3635,17288.0
2018-06-25 10:30:00,40.35,40.36,40.21,40.23,26719.0,37.3728,37.3821,37.2431,37.2617,26719.0
2018-06-25 10:35:00,40.23,40.3,40.21,40.3,49985.0,37.2617,37.3265,37.2431,37.3265,49985.0
2018-06-25 10:40:00,40.3,40.35,40.29,40.35,34616.0,37.3265,37.3728,37.3172,37.3728,34616.0
2018-06-25 10:45:00,40.35,40.36,40.26,40.35,27258.0,37.3728,37.3821,37.2894,37.3728,27258.0
2018-06-25 10:50:00,40.34,40.35,40.25,40.27,15799.0,37.3635,37.3728,37.2802,37.2987,15799.0
2018-06-25 10:55:00,40.26,40.26,40.17,40.18,33882.0,37.2894,37.2894,37.2061,37.2154,33882.0
2018-06-25 11:00:00,40.18,40.19,40.06,40.07,66279.0,37.2154,37.2246,37.1042,37.1135,66279.0
2018-06-25 11:05:00,40.06,40.08,40.01,40.07,25741.0,37.1042,37.1227,37.0579,37.1135,25741.0
2018-06-25 11:10:00,40.07,40.12,40.04,40.07,44668.0,37.1135,37.1598,37.0857,37.1135,44668.0
2018-06-25 11:15:00,40.07,40.11,40.03,40.05,22341.0,37.1135,37.1505,37.0764,37.0949,22341.0
2018-06-25 11:20:00,40.06,40.07,39.94,39.95,38520.0,37.1042,37.1135,36.9931,37.0023,38520.0
2018-06-25 11:25:00,39.96,40.1,39.96,40.04,46719.0,37.0116,37.1413,37.0116,37.0857,46719.0
2018-06-25 11:30:00,40.04,40.1,40.03,40.09,31280.0,37.0857,37.1413,37.0764,37.132,31280.0
2018-06-25 11:35:00,40.1,40.16,40.07,40.15,25544.0,37.1413,37.1968,37.1135,37.1876,25544.0
2018-06-25 11:40:00,40.15,40.21,40.13,40.21,21829.0,37.1876,37.2431,37.169,37.2431,21829.0
2018-06-25 11:45:00,40.21,40.31,40.21,40.28,41487.0,37.2431,37.3358,37.2431,37.308,41487.0
2018-06-25 11:50:00,40.28,40.29,40.22,40.22,20129.0,37.308,37.3172,37.2524,37.2524,20129.0
2018-06-25 11:55:00,40.22,40.29,40.21,40.29,40616.0,37.2524,37.3172,37.2431,37.3172,40616.0
2018-06-25 12:00:00,40.29,40.29,40.1,40.17,53921.0,37.3172,37.3172,37.1413,37.2061,53921.0
2018-06-25 12:05:00,40.18,40.2,40.11,40.18,38040.0,37.2154,37.2339,37.1505,37.2154,38040.0
2018-06-25 12:10:00,40.19,40.26,40.18,40.25,70562.0,37.2246,37.2894,37.2154,37.2802,70562.0
2018-06-25 12:15:00,40.25,40.27,40.18,40.23,114022.0,37.2802,37.2987,37.2154,37.2617,114022.0
2018-06-25 12:20:00,40.23,40.24,40.13,40.24,54746.0,37.2617,37.2709,37.169,37.2709,54746.0
2018-06-25 12:25:00,40.23,40.32,40.23,40.31,43647.0,37.2617,37.345,37.2617,37.3358,43647.0
2018-06-25 12:30:00,40.32,40.39,40.31,40.39,45480.0,37.345,37.4099,37.3358,37.4099,45480.0
2018-06-25 12:35:00,40.39,40.46,40.36,40.37,61626.0,37.4099,37.4747,37.3821,37.3913,61626.0
2018-06-25 12:40:00,40.37,40.48,40.37,40.47,22136.0,37.3913,37.4932,37.3913,37.484,22136.0
2018-06-25 12:45:00,40.46,40.48,40.42,40.43,38575.0,37.4747,37.4932,37.4376,37.4469,38575.0
2018-06-25 12:50:00,40.43,40.52,40.42,40.48,23178.0,37.4469,37.5303,37.4376,37.4932,23178.0
2018-06-25 12:55:00,40.48,40.51,40.44,40.49,14293.0,37.4932,37.521,37.4562,37.5025,14293.0
2018-06-25 13:00:00,40.49,40.52,40.46,40.47,33736.0,37.5025,37.5303,37.4747,37.484,33736.0
2018-06-25 13:05:00,40.48,40.49,40.42,40.45,29231.0,37.4932,37.5025,37.4376,37.4654,29231.0
2018-06-25 13:10:00,40.45,40.49,40.4,40.41,88235.0,37.4654,37.5025,37.4191,37.4284,88235.0
2018-06-25 13:15:00,40.41,40.41,40.24,40.29,30461.0,37.4284,37.4284,37.2709,37.3172,30461.0
2018-06-25 13:20:00,40.28,40.3,40.17,40.17,21393.0,37.308,37.3265,37.2061,37.2061,21393.0
2018-06-25 13:25:00,40.16,40.29,40.15,40.27,22434.0,37.1968,37.3172,37.1876,37.2987,22434.0
2018-06-25 13:30:00,40.27,40.46,40.26,40.36,98986.0,37.2987,37.4747,37.2894,37.3821,98986.0
2018-06-25 13:35:00,40.34,40.34,40.28,40.33,9121.0,37.3635,37.3635,37.308,37.3543,9121.0
2018-06-25 13:40:00,40.32,40.38,40.29,40.38,12042.0,37.345,37.4006,37.3172,37.4006,12042.0
2018-06-25 13:45:00,40.38,40.39,40.29,40.32,14922.0,37.4006,37.4099,37.3172,37.345,14922.0
2018-06-25 13:50:00,40.33,40.35,40.24,40.25,13749.0,37.3543,37.3728,37.2709,37.2802,13749.0
2018-06-25 13:55:00,40.26,40.26,40.21,40.22,25678.0,37.2894,37.2894,37.2431,37.2524,25678.0
2018-06-25 14:00:00,40.23,40.23,40.13,40.16,24330.0,37.2617,37.2617,37.169,37.1968,24330.0
2018-06-25 14:05:00,40.15,40.19,40.13,40.16,27892.0,37.1876,37.2246,37.169,37.1968,27892.0
2018-06-25 14:10:00,40.17,40.19,40.12,40.12,24889.0,37.2061,37.2246,37.1598,37.1598,24889.0
2018-06-25 14:15:00,40.11,40.11,40.03,40.04,20219.0,37.1505,37.1505,37.0764,37.0857,20219.0
2018-06-25 14:20:00,40.04,40.12,40.04,40.11,40393.0,37.0857,37.1598,37.0857,37.1505,40393.0
2018-06-25 14:25:00,40.12,40.19,40.1,40.15,38193.0,37.1598,37.2246,37.1413,37.1876,38193.0
2018-06-25 14:30:00,40.15,40.16,40.03,40.05,49217.0,37.1876,37.1968,37.0764,37.0949,49217.0
2018-06-25 14:35:00,40.05,40.06,40.01,40.01,10668.0,37.0949,37.1042,37.0579,37.0579,10668.0
2018-06-25 14:40:00,40.01,40.01,39.95,39.99,33512.0,37.0579,37.0579,37.0023,37.0394,33512.0
2018-06-25 14:45:00,39.99,39.99,39.87,39.89,34249.0,37.0394,37.0394,36.9282,36.9467,34249.0
2018-06-25 14:50:00,39.88,39.9,39.79,39.83,56238.0,36.9375,36.956,36.8541,36.8912,56238.0
2018-06-25 14:55:00,39.82,39.89,39.77,39.87,15718.0,36.8819,36.9467,36.8356,36.9282,15718.0
2018-06-25 15:00:00,39.87,39.9,39.83,39.84,20252.0,36.9282,36.956,36.8912,36.9004,20252.0
2018-06-25 15:05:00,39.84,39.84,39.79,39.82,25214.0,36.9004,36.9004,36.8541,36.8819,25214.0
2018-06-25 15:10:00,39.82,39.88,39.8,39.8,59148.0,36.8819,36.9375,36.8634,36.8634,59148.0
2018-06-25 15:15:00,39.8,39.95,39.79,39.95,52372.0,36.8634,37.0023,36.8541,37.0023,52372.0
2018-06-25 15:20:00,39.96,39.99,39.91,39.95,42548.0,37.0116,37.0394,36.9653,37.0023,42548.0
2018-06-25 15:25:00,39.95,39.95,39.87,39.87,39374.0,37.0023,37.0023,36.9282,36.9282,39374.0
2018-06-25 15:30:00,39.87,39.94,39.87,39.94,43792.0,36.9282,36.9931,36.9282,36.9931,43792.0
2018-06-25 15:35:00,39.94,40.14,39.94,40.12,49641.0,36.9931,37.1783,36.9931,37.1598,49641.0
2018-06-25 15:40:00,40.12,40.16,40.07,40.09,77835.0,37.1598,37.1968,37.1135,37.132,77835.0
2018-06-25 15:45:00,40.09,40.15,40.04,40.05,98518.0,37.132,37.1876,37.0857,37.0949,98518.0
2018-06-25 15:50:00,40.05,40.12,40.04,40.06,77583.0,37.0949,37.1598,37.0857,37.1042,77583.0
2018-06-25 15:55:00,40.06,40.1,40.03,40.05,181321.0,37.1042,37.1413,37.0764,37.0949,181321.0
2018-06-26 09:30:00,41.15,41.56,41.03,41.35,246856.0,38.1138,38.4935,38.0026,38.299,246856.0
2018-06-26 09:35:00,41.33,41.33,41.04,41.22,69444.0,38.2805,38.2805,38.0119,38.1786,69444.0
2018-06-26 09:40:00,41.22,41.79,41.22,41.75,79024.0,38.1786,38.7066,38.1786,38.6695,79024.0
2018-06-26 09:45:00,41.76,41.87,41.44,41.62,100432.0,38.6788,38.7807,38.3824,38.5491,100432.0
2018-06-26 09:50:00,41.61,41.65,41.32,41.32,62929.0,38.5398,38.5769,38.2712,38.2712,62929.0
2018-06-26 09:55:00,41.3,41.35,41.06,41.06,47895.0,38.2527,38.299,38.0304,38.0304,47895.0
2018-06-26 10:00:00,41.06,41.37,41.05,41.18,60594.0,38.0304,38.3175,38.0212,38.1416,60594.0
2018-06-26 10:05:00,41.19,41.33,41.12,41.3,60440.0,38.1508,38.2805,38.086,38.2527,60440.0
2018-06-26 10:10:00,41.32,41.49,41.26,41.32,87662.0,38.2712,38.4287,38.2157,38.2712,87662.0
2018-06-26 10:15:00,41.31,41.32,41.1,41.19,51388.0,38.262,38.2712,38.0675,38.1508,51388.0
2018-06-26 10:20:00,41.2,41.23,41.04,41.14,54068.0,38.1601,38.1879,38.0119,38.1045,54068.0
2018-06-26 10:25:00,41.12,41.12,40.8,40.81,70979.0,38.086,38.086,37.7896,37.7989,70979.0
2018-06-26 10:30:00,40.8,40.91,40.72,40.77,57418.0,37.7896,37.8915,37.7155,37.7618,57418.0
2018-06-26 10:35:00,40.76,40.8,40.52,40.66,58649.0,37.7526,37.7896,37.5303,37.6599,58649.0
2018-06-26 10:40:00,40.64,40.64,40.44,40.56,41316.0,37.6414,37.6414,37.4562,37.5673,41316.0
2018-06-26 10:45:00,40.55,40.65,40.45,40.63,25587.0,37.558,37.6507,37.4654,37.6321,25587.0
2018-06-26 10:50:00,40.62,40.63,40.49,40.52,48484.0,37.6229,37.6321,37.5025,37.5303,48484.0
2018-06-26 10:55:00,40.52,40.73,40.52,40.68,26741.0,37.5303,37.7248,37.5303,37.6785,26741.0
2018-06-26 11:00:00,40.67,40.82,40.66,40.72,20499.0,37.6692,37.8081,37.6599,37.7155,20499.0
2018-06-26 11:05:00,40.71,40.71,40.46,40.49,30451.0,37.7062,37.7062,37.4747,37.5025,30451.0
2018-06-26 11:10:00,40.5,40.5,40.36,40.42,61780.0,37.5117,37.5117,37.3821,37.4376,61780.0
2018-06-26 11:15:00,40.43,40.47,40.31,40.32,52579.0,37.4469,37.484,37.3358,37.345,52579.0
2018-06-26 11:20:00,40.31,40.66,40.28,40.66,69996.0,37.3358,37.6599,37.308,37.6599,69996.0
2018-06-26 11:25:00,40.65,40.69,40.58,40.65,47524.0,37.6507,37.6877,37.5858,37.6507,47524.0
2018-06-26 11:30:00,40.64,40.71,40.57,40.64,69736.0,37.6414,37.7062,37.5766,37.6414,69736.0
2018-06-26 11:35:00,40.63,40.65,40.4,40.48,37373.0,37.6321,37.6507,37.4191,37.4932,37373.0
2018-06-26 11:40:00,40.46,41.06,40.42,40.71,113188.0,37.4747,38.0304,37.4376,37.7062,113188.0
2018-06-26 11:45:00,40.71,40.8,40.5,40.6,50685.0,37.7062,37.7896,37.5117,37.6044,50685.0
2018-06-26 11:50:00,40.59,40.82,40.57,40.72,26202.0,37.5951,37.8081,37.5766,37.7155,26202.0
2018-06-26 11:55:00,40.73,40.82,40.7,40.82,16115.0,37.7248,37.8081,37.697,37.8081,16115.0
2018-06-26 12:00:00,40.81,40.86,40.77,40.81,32194.0,37.7989,37.8452,37.7618,37.7989,32194.0
2018-06-26 12:05:00,40.8,40.97,40.77,40.97,30658.0,37.7896,37.9471,37.7618,37.9471,30658.0
2018-06-26 12:10:00,40.97,41.03,40.93,40.98,24617.0,37.9471,38.0026,37.91,37.9563,24617.0
2018-06-26 12:15:00,40.97,41.0,40.92,40.99,24833.0,37.9471,37.9748,37.9007,37.9656,24833.0
2018-06-26 12:20:00,40.98,41.03,40.93,40.93,19356.0,37.9563,38.0026,37.91,37.91,19356.0
2018-06-26 12:25:00,40.95,40.95,40.86,40.91,13663.0,37.9285,37.9285,37.8452,37.8915,13663.0
2018-06-26 12:30:00,40.91,40.91,40.83,40.87,16159.0,37.8915,37.8915,37.8174,37.8544,16159.0
2018-06-26 12:35:00,40.87,40.91,40.78,40.78,12004.0,37.8544,37.8915,37.7711,37.7711,12004.0
2018-06-26 12:40:00,40.78,40.81,40.72,40.76,27050.0,37.7711,37.7989,37.7155,37.7526,27050.0
2018-06-26 12:45:00,40.76,40.77,40.71,40.73,14074.0,37.7526,37.7618,37.7062,37.7248,14074.0
2018-06-26 12:50:00,40.73,40.75,40.66,40.68,16593.0,37.7248,37.7433,37.6599,37.6785,16593.0
2018-06-26 12:55:00,40.67,40.71,40.64,40.65,13871.0,37.6692,37.7062,37.6414,37.6507,13871.0
2018-06-26 13:00:00,40.65,40.69,40.64,40.64,7413.0,37.6507,37.6877,37.6414,37.6414,7413.0
2018-06-26 13:05:00,40.63,40.67,40.63,40.63,10880.0,37.6321,37.6692,37.6321,37.6321,10880.0
2018-06-26 13:10:00,40.63,40.64,40.53,40.61,65817.0,37.6321,37.6414,37.5395,37.6136,65817.0
2018-06-26 13:15:00,40.6,40.61,40.55,40.56,23061.0,37.6044,37.6136,37.558,37.5673,23061.0
2018-06-26 13:20:00,40.57,40.57,40.51,40.53,12129.0,37.5766,37.5766,37.521,37.5395,12129.0
2018-06-26 13:25:00,40.52,40.53,40.49,40.52,12151.0,37.5303,37.5395,37.5025,37.5303,12151.0
2018-06-26 13:30:00,40.52,40.55,40.49,40.49,8986.0,37.5303,37.558,37.5025,37.5025,8986.0
2018-06-26 13:35:00,40.48,40.5,40.44,40.49,24028.0,37.4932,37.5117,37.4562,37.5025,24028.0
2018-06-26 13:40:00,40.48,40.48,40.37,40.38,30213.0,37.4932,37.4932,37.3913,37.4006,30213.0
2018-06-26 13:45:00,40.39,40.45,40.38,40.41,44202.0,37.4099,37.4654,37.4006,37.4284,44202.0
2018-06-26 13:50:00,40.4,40.4,40.28,40.34,24621.0,37.4191,37.4191,37.308,37.3635,24621.0
2018-06-26 13:55:00,40.34,40.43,40.32,40.42,22539.0,37.3635,37.4469,37.345,37.4376,22539.0
2018-06-26 14:00:00,40.42,40.5,40.42,40.44,19895.0,37.4376,37.5117,37.4376,37.4562,19895.0
2018-06-26 14:05:00,40.43,40.43,40.39,40.4,8399.0,37.4469,37.4469,37.4099,37.4191,8399.0
2018-06-26 14:10:00,40.39,40.47,40.39,40.45,11137.0,37.4099,37.484,37.4099,37.4654,11137.0
2018-06-26 14:15:00,40.44,40.49,40.44,40.47,16019.0,37.4562,37.5025,37.4562,37.484,16019.0
2018-06-26 14:20:00,40.47,40.48,40.43,40.45,14269.0,37.484,37.4932,37.4469,37.4654,14269.0
2018-06-26 14:25:00,40.45,40.52,40.44,40.52,28362.0,37.4654,37.5303,37.4562,37.5303,28362.0
2018-06-26 14:30:00,40.5,40.5,40.45,40.45,10039.0,37.5117,37.5117,37.4654,37.4654,10039.0
2018-06-26 14:35:00,40.45,40.52,40.44,40.52,23286.0,37.4654,37.5303,37.4562,37.5303,23286.0
2018-06-26 14:40:00,40.53,40.54,40.45,40.47,19317.0,37.5395,37.5488,37.4654,37.484,19317.0
2018-06-26 14:45:00,40.46,40.47,40.42,40.46,20500.0,37.4747,37.484,37.4376,37.4747,20500.0
2018-06-26 14:50:00,40.46,40.53,40.45,40.5,15646.0,37.4747,37.5395,37.4654,37.5117,15646.0
2018-06-26 14:55:00,40.51,40.51,40.4,40.4,11393.0,37.521,37.521,37.4191,37.4191,11393.0
2018-06-26 15:00:00,40.41,40.48,40.39,40.46,25486.0,37.4284,37.4932,37.4099,37.4747,25486.0
2018-06-26 15:05:00,40.45,40.52,40.41,40.52,23286.0,37.4654,37.5303,37.4284,37.5303,23286.0
2018-06-26 15:10:00,40.51,40.57,40.5,40.52,16621.0,37.521,37.5766,37.5117,37.5303,16621.0
2018-06-26 15:15:00,40.52,40.55,40.49,40.53,22326.0,37.5303,37.558,37.5025,37.5395,22326.0
2018-06-26 15:20:00,40.53,40.58,40.53,40.55,31290.0,37.5395,37.5858,37.5395,37.558,31290.0
2018-06-26 15:25:00,40.54,40.55,40.41,40.46,49922.0,37.5488,37.558,37.4284,37.4747,49922.0
2018-06-26 15:30:00,40.46,40.64,40.44,40.63,41816.0,37.4747,37.6414,37.4562,37.6321,41816.0
2018-06-26 15:35:00,40.63,40.63,40.54,40.56,43236.0,37.6321,37.6321,37.5488,37.5673,43236.0
2018-06-26 15:40:00,40.57,40.59,40.53,40.55,48710.0,37.5766,37.5951,37.5395,37.558,48710.0
2018-06-26 15:45:00,40.55,40.55,40.4,40.42,72567.0,37.558,37.558,37.4191,37.4376,72567.0
2018-06-26 15:50:00,40.42,40.46,40.39,40.44,115615.0,37.4376,37.4747,37.4099,37.4562,115615.0
2018-06-26 15:55:00,40.43,40.48,40.41,40.46,166272.0,37.4469,37.4932,37.4284,37.4747,166272.0
2018-06-27 09:30:00,40.66,40.77,40.47,40.5,57397.0,37.6599,37.7618,37.484,37.5117,57397.0
2018-06-27 09:35:00,40.51,40.58,40.4,40.47,31519.0,37.521,37.5858,37.4191,37.484,31519.0
2018-06-27 09:40:00,40.46,40.5,40.37,40.49,17325.0,37.4747,37.5117,37.3913,37.5025,17325.0
2018-06-27 09:45:00,40.49,40.6,40.43,40.6,47392.0,37.5025,37.6044,37.4469,37.6044,47392.0
2018-06-27 09:50:00,40.61,40.65,40.48,40.5,28035.0,37.6136,37.6507,37.4932,37.5117,28035.0
2018-06-27 09:55:00,40.51,40.52,40.24,40.24,25085.0,37.521,37.5303,37.2709,37.2709,25085.0
2018-06-27 10:00:00,40.24,40.29,40.12,40.19,49473.0,37.2709,37.3172,37.1598,37.2246,49473.0
2018-06-27 10:05:00,40.19,40.48,40.19,40.46,40675.0,37.2246,37.4932,37.2246,37.4747,40675.0
2018-06-27 10:10:00,40.46,40.5,40.32,40.35,31372.0,37.4747,37.5117,37.345,37.3728,31372.0
2018-06-27 10:15:00,40.34,40.4,40.26,40.29,83890.0,37.3635,37.4191,37.2894,37.3172,83890.0
2018-06-27 10:20:00,40.28,40.47,40.28,40.34,67682.0,37.308,37.484,37.308,37.3635,67682.0
2018-06-27 10:25:00,40.34,40.45,40.29,40.29,22311.0,37.3635,37.4654,37.3172,37.3172,22311.0
2018-06-27 10:30:00,40.31,40.42,40.23,40.25,68292.0,37.3358,37.4376,37.2617,37.2802,68292.0
2018-06-27 10:35:00,40.25,40.37,40.25,40.35,42257.0,37.2802,37.3913,37.2802,37.3728,42257.0
2018-06-27 10:40:00,40.35,40.42,40.34,40.35,24820.0,37.3728,37.4376,37.3635,37.3728,24820.0
2018-06-27 10:45:00,40.35,40.36,40.19,40.19,33221.0,37.3728,37.3821,37.2246,37.2246,33221.0
2018-06-27 10:50:00,40.19,40.31,40.19,40.22,10912.0,37.2246,37.3358,37.2246,37.2524,10912.0
2018-06-27 10:55:00,40.23,40.29,40.2,40.21,16457.0,37.2617,37.3172,37.2339,37.2431,16457.0
2018-06-27 11:00:00,40.22,40.22,40.11,40.12,29842.0,37.2524,37.2524,37.1505,37.1598,29842.0
2018-06-27 11:05:00,40.1,40.13,40.04,40.04,37760.0,37.1413,37.169,37.0857,37.0857,37760.0
2018-06-27 11:10:00,40.03,40.12,40.03,40.05,30530.0,37.0764,37.1598,37.0764,37.0949,30530.0
2018-06-27 11:15:00,40.05,40.12,40.05,40.11,18913.0,37.0949,37.1598,37.0949,37.1505,18913.0
2018-06-27 11:20:00,40.11,40.19,40.04,40.06,33818.0,37.1505,37.2246,37.0857,37.1042,33818.0
2018-06-27 11:25:00,40.05,40.05,39.96,39.96,82308.0,37.0949,37.0949,37.0116,37.0116,82308.0
2018-06-27 11:30:00,39.97,40.05,39.9,39.98,60371.0,37.0208,37.0949,36.956,37.0301,60371.0
2018-06-27 11:35:00,39.98,40.04,39.98,40.04,14200.0,37.0301,37.0857,37.0301,37.0857,14200.0
2018-06-27 11:40:00,40.03,40.04,39.98,40.01,21805.0,37.0764,37.0857,37.0301,37.0579,21805.0
2018-06-27 11:45:00,40.01,40.1,40.01,40.08,77118.0,37.0579,37.1413,37.0579,37.1227,77118.0
2018-06-27 11:50:00,40.09,40.15,40.08,40.09,27760.0,37.132,37.1876,37.1227,37.132,27760.0
2018-06-27 11:55:00,40.09,40.11,40.03,40.07,9475.0,37.132,37.1505,37.0764,37.1135,9475.0
2018-06-27 12:00:00,40.07,40.16,40.06,40.09,19328.0,37.1135,37.1968,37.1042,37.132,19328.0
2018-06-27 12:05:00,40.1,40.13,40.09,40.12,9864.0,37.1413,37.169,37.132,37.1598,9864.0
2018-06-27 12:10:00,40.12,40.14,40.11,40.13,13813.0,37.1598,37.1783,37.1505,37.169,13813.0
2018-06-27 12:15:00,40.13,40.21,40.11,40.2,19648.0,37.169,37.2431,37.1505,37.2339,19648.0
2018-06-27 12:20:00,40.21,40.23,40.19,40.21,12289.0,37.2431,37.2617,37.2246,37.2431,12289.0
2018-06-27 12:25:00,40.2,40.21,40.17,40.18,16349.0,37.2339,37.2431,37.2061,37.2154,16349.0
2018-06-27 12:30:00,40.18,40.21,40.17,40.18,30915.0,37.2154,37.2431,37.2061,37.2154,30915.0
2018-06-27 12:35:00,40.18,40.19,40.1,40.13,102387.0,37.2154,37.2246,37.1413,37.169,102387.0
2018-06-27 12:40:00,40.12,40.13,40.1,40.11,14112.0,37.1598,37.169,37.1413,37.1505,14112.0
2018-06-27 12:45:00,40.11,40.12,40.06,40.09,45102.0,37.1505,37.1598,37.1042,37.132,45102.0
2018-06-27 12:50:00,40.09,40.14,40.08,40.08,22981.0,37.132,37.1783,37.1227,37.1227,22981.0
2018-06-27 12:55:00,40.08,40.16,40.08,40.09,33368.0,37.1227,37.1968,37.1227,37.132,33368.0
2018-06-27 13:00:00,40.09,40.17,40.08,40.16,15463.0,37.132,37.2061,37.1227,37.1968,15463.0
2018-06-27 13:05:00,40.17,40.17,40.1,40.11,19430.0,37.2061,37.2061,37.1413,37.1505,19430.0
2018-06-27 13:10:00,40.12,40.16,40.1,40.12,23335.0,37.1598,37.1968,37.1413,37.1598,23335.0
2018-06-27 13:15:00,40.12,40.16,40.06,40.09,44803.0,37.1598,37.1968,37.1042,37.132,44803.0
2018-06-27 13:20:00,40.08,40.17,40.07,40.12,58703.0,37.1227,37.2061,37.1135,37.1598,58703.0
2018-06-27 13:25:00,40.12,40.13,40.06,40.09,30507.0,37.1598,37.169,37.1042,37.132,30507.0
2018-06-27 13:30:00,40.08,40.12,40.07,40.1,47569.0,37.1227,37.1598,37.1135,37.1413,47569.0
2018-06-27 13:35:00,40.11,40.11,40.01,40.02,51563.0,37.1505,37.1505,37.0579,37.0672,51563.0
2018-06-27 13:40:00,40.01,40.11,40.0,40.09,36496.0,37.0579,37.1505,37.0486,37.132,36496.0
2018-06-27 13:45:00,40.09,40.12,40.04,40.07,63064.0,37.132,37.1598,37.0857,37.1135,63064.0
2018-06-27 13:50:00,40.06,40.12,40.04,40.1,23836.0,37.1042,37.1598,37.0857,37.1413,23836.0
2018-06-27 13:55:00,40.11,40.15,40.07,40.14,21596.0,37.1505,37.1876,37.1135,37.1783,21596.0
2018-06-27 14:00:00,40.13,40.17,40.09,40.14,34473.0,37.169,37.2061,37.132,37.1783,34473.0
2018-06-27 14:05:00,40.13,40.14,40.08,40.08,59787.0,37.169,37.1783,37.1227,37.1227,59787.0
2018-06-27 14:10:00,40.08,40.1,40.05,40.07,33701.0,37.1227,37.1413,37.0949,37.1135,33701.0
2018-06-27 14:15:00,40.07,40.12,40.05,40.12,38506.0,37.1135,37.1598,37.0949,37.1598,38506.0
2018-06-27 14:20:00,40.12,40.12,40.08,40.09,12425.0,37.1598,37.1598,37.1227,37.132,12425.0
2018-06-27 14:25:00,40.09,40.11,40.06,40.09,37585.0,37.132,37.1505,37.1042,37.132,37585.0
2018-06-27 14:30:00,40.09,40.13,40.05,40.08,137341.0,37.132,37.169,37.0949,37.1227,137341.0
2018-06-27 14:35:00,40.08,40.26,40.07,40.22,123992.0,37.1227,37.2894,37.1135,37.2524,123992.0
2018-06-27 14:40:00,40.21,40.22,40.16,40.17,28478.0,37.2431,37.2524,37.1968,37.2061,28478.0
2018-06-27 14:45:00,40.17,40.24,40.16,40.18,27309.0,37.2061,37.2709,37.1968,37.2154,27309.0
2018-06-27 14:50:00,40.17,40.17,40.11,40.13,22297.0,37.2061,37.2061,37.1505,37.169,22297.0
2018-06-27 14:55:00,40.11,40.13,40.06,40.13,58803.0,37.1505,37.169,37.1042,37.169,58803.0
2018-06-27 15:00:00,40.12,40.19,40.11,40.18,81635.0,37.1598,37.2246,37.1505,37.2154,81635.0
2018-06-27 15:05:00,40.18,40.19,40.13,40.15,35986.0,37.2154,37.2246,37.169,37.1876,35986.0
2018-06-27 15:10:00,40.14,40.18,40.13,40.15,28964.0,37.1783,37.2154,37.169,37.1876,28964.0
2018-06-27 15:15:00,40.15,40.19,40.12,40.16,35757.0,37.1876,37.2246,37.1598,37.1968,35757.0
2018-06-27 15:20:00,40.16,40.17,40.13,40.16,24261.0,37.1968,37.2061,37.169,37.1968,24261.0
2018-06-27 15:25:00,40.16,40.29,40.15,40.28,39375.0,37.1968,37.3172,37.1876,37.308,39375.0
2018-06-27 15:30:00,40.28,40.29,40.25,40.25,41363.0,37.308,37.3172,37.2802,37.2802,41363.0
2018-06-27 15:35:00,40.24,40.24,40.2,40.22,40753.0,37.2709,37.2709,37.2339,37.2524,40753.0
2018-06-27 15:40:00,40.22,40.27,40.2,40.27,58789.0,37.2524,37.2987,37.2339,37.2987,58789.0
2018-06-27 15:45:00,40.26,40.27,40.15,40.18,89073.0,37.2894,37.2987,37.1876,37.2154,89073.0
2018-06-27 15:50:00,40.17,40.2,40.15,40.19,134666.0,37.2061,37.2339,37.1876,37.2246,134666.0
2018-06-27 15:55:00,40.19,40.21,40.08,40.08,274235.0,37.2246,37.2431,37.1227,37.1227,274235.0
2018-06-28 09:30:00,40.03,40.27,39.97,40.16,63946.0,37.0764,37.2987,37.0208,37.1968,63946.0
2018-06-28 09:35:00,40.17,40.18,39.81,39.88,39492.0,37.2061,37.2154,36.8727,36.9375,39492.0
2018-06-28 09:40:00,39.9,39.91,39.72,39.77,31923.0,36.956,36.9653,36.7893,36.8356,31923.0
2018-06-28 09:45:00,39.78,39.82,39.72,39.81,17031.0,36.8449,36.8819,36.7893,36.8727,17031.0
2018-06-28 09:50:00,39.81,39.93,39.76,39.91,21420.0,36.8727,36.9838,36.8263,36.9653,21420.0
2018-06-28 09:55:00,39.9,39.97,39.85,39.91,12600.0,36.956,37.0208,36.9097,36.9653,12600.0
2018-06-28 10:00:00,39.93,40.01,39.87,39.91,25647.0,36.9838,37.0579,36.9282,36.9653,25647.0
2018-06-28 10:05:00,39.91,39.97,39.88,39.89,19605.0,36.9653,37.0208,36.9375,36.9467,19605.0
2018-06-28 10:10:00,39.88,39.89,39.78,39.82,41482.0,36.9375,36.9467,36.8449,36.8819,41482.0
2018-06-28 10:15:00,39.82,39.91,39.8,39.81,57168.0,36.8819,36.9653,36.8634,36.8727,57168.0
2018-06-28 10:20:00,39.78,39.81,39.62,39.69,38779.0,36.8449,36.8727,36.6967,36.7615,38779.0
2018-06-28 10:25:00,39.69,39.75,39.57,39.58,31220.0,36.7615,36.8171,36.6504,36.6596,31220.0
2018-06-28 10:30:00,39.56,39.66,39.55,39.58,22486.0,36.6411,36.7337,36.6318,36.6596,22486.0
2018-06-28 10:35:00,39.58,39.62,39.47,39.53,88977.0,36.6596,36.6967,36.5577,36.6133,88977.0
2018-06-28 10:40:00,39.54,39.6,39.46,39.53,76599.0,36.6226,36.6781,36.5485,36.6133,76599.0
2018-06-28 10:45:00,39.52,39.52,39.41,39.43,32886.0,36.604,36.604,36.5022,36.5207,32886.0
2018-06-28 10:50:00,39.42,39.55,39.33,39.53,40613.0,36.5114,36.6318,36.4281,36.6133,40613.0
2018-06-28 10:55:00,39.53,39.57,39.52,39.56,16912.0,36.6133,36.6504,36.604,36.6411,16912.0
2018-06-28 11:00:00,39.56,39.58,39.48,39.52,23459.0,36.6411,36.6596,36.567,36.604,23459.0
2018-06-28 11:05:00,39.52,39.52,39.4,39.43,27497.0,36.604,36.604,36.4929,36.5207,27497.0
2018-06-28 11:10:00,39.45,39.45,39.4,39.45,26340.0,36.5392,36.5392,36.4929,36.5392,26340.0
2018-06-28 11:15:00,39.45,39.46,39.41,39.46,17207.0,36.5392,36.5485,36.5022,36.5485,17207.0
2018-06-28 11:20:00,39.46,39.46,39.37,39.44,22510.0,36.5485,36.5485,36.4651,36.53,22510.0
2018-06-28 11:25:00,39.45,39.55,39.45,39.53,21482.0,36.5392,36.6318,36.5392,36.6133,21482.0
2018-06-28 11:30:00,39.52,39.57,39.5,39.55,17773.0,36.604,36.6504,36.5855,36.6318,17773.0
2018-06-28 11:35:00,39.56,39.58,39.52,39.57,89156.0,36.6411,36.6596,36.604,36.6504,89156.0
2018-06-28 11:40:00,39.57,39.59,39.55,39.57,18328.0,36.6504,36.6689,36.6318,36.6504,18328.0
2018-06-28 11:45:00,39.57,39.58,39.44,39.44,43195.0,36.6504,36.6596,36.53,36.53,43195.0
2018-06-28 11:50:00,39.44,39.49,39.44,39.47,17401.0,36.53,36.5763,36.53,36.5577,17401.0
2018-06-28 11:55:00,39.47,39.52,39.47,39.52,29310.0,36.5577,36.604,36.5577,36.604,29310.0
2018-06-28 12:00:00,39.52,39.61,39.52,39.59,48362.0,36.604,36.6874,36.604,36.6689,48362.0
2018-06-28 12:05:00,39.59,39.62,39.51,39.53,27016.0,36.6689,36.6967,36.5948,36.6133,27016.0
2018-06-28 12:10:00,39.53,39.6,39.52,39.6,22393.0,36.6133,36.6781,36.604,36.6781,22393.0
2018-06-28 12:15:00,39.59,39.61,39.57,39.59,20763.0,36.6689,36.6874,36.6504,36.6689,20763.0
2018-06-28 12:20:00,39.59,39.6,39.53,39.57,15906.0,36.6689,36.6781,36.6133,36.6504,15906.0
2018-06-28 12:25:00,39.57,39.61,39.52,39.6,13963.0,36.6504,36.6874,36.604,36.6781,13963.0
2018-06-28 12:30:00,39.61,39.82,39.61,39.79,125581.0,36.6874,36.8819,36.6874,36.8541,125581.0
2018-06-28 12:35:00,39.79,39.86,39.78,39.85,28748.0,36.8541,36.919,36.8449,36.9097,28748.0
2018-06-28 12:40:00,39.85,39.91,39.78,39.87,60588.0,36.9097,36.9653,36.8449,36.9282,60588.0
2018-06-28 12:45:00,39.86,39.87,39.8,39.85,17051.0,36.919,36.9282,36.8634,36.9097,17051.0
2018-06-28 12:50:00,39.85,39.93,39.85,39.92,18054.0,36.9097,36.9838,36.9097,36.9745,18054.0
2018-06-28 12:55:00,39.93,39.96,39.92,39.95,28278.0,36.9838,37.0116,36.9745,37.0023,28278.0
2018-06-28 13:00:00,39.95,39.96,39.91,39.91,27918.0,37.0023,37.0116,36.9653,36.9653,27918.0
2018-06-28 13:05:00,39.92,39.98,39.91,39.96,34184.0,36.9745,37.0301,36.9653,37.0116,34184.0
2018-06-28 13:10:00,39.97,39.97,39.93,39.97,15882.0,37.0208,37.0208,36.9838,37.0208,15882.0
2018-06-28 13:15:00,39.97,40.02,39.92,39.93,35164.0,37.0208,37.0672,36.9745,36.9838,35164.0
2018-06-28 13:20:00,39.93,39.93,39.88,39.88,37120.0,36.9838,36.9838,36.9375,36.9375,37120.0
2018-06-28 13:25:00,39.88,39.93,39.87,39.93,18761.0,36.9375,36.9838,36.9282,36.9838,18761.0
2018-06-28 13:30:00,39.94,39.96,39.91,39.91,14658.0,36.9931,37.0116,36.9653,36.9653,14658.0
2018-06-28 13:35:00,39.91,40.0,39.91,39.98,20843.0,36.9653,37.0486,36.9653,37.0301,20843.0
2018-06-28 13:40:00,39.98,40.01,39.95,39.96,43490.0,37.0301,37.0579,37.0023,37.0116,43490.0
2018-06-28 13:45:00,39.95,40.01,39.94,40.01,17033.0,37.0023,37.0579,36.9931,37.0579,17033.0
2018-06-28 13:50:00,40.01,40.02,39.97,40.0,30726.0,37.0579,37.0672,37.0208,37.0486,30726.0
2018-06-28 13:55:00,39.99,40.0,39.97,39.97,16621.0,37.0394,37.0486,37.0208,37.0208,16621.0
2018-06-28 14:00:00,39.96,40.01,39.95,40.01,10906.0,37.0116,37.0579,37.0023,37.0579,10906.0
2018-06-28 14:05:00,40.01,40.03,40.0,40.02,13885.0,37.0579,37.0764,37.0486,37.0672,13885.0
2018-06-28 14:10:00,40.01,40.01,39.95,39.98,21891.0,37.0579,37.0579,37.0023,37.0301,21891.0
2018-06-28 14:15:00,39.97,40.04,39.97,40.04,41929.0,37.0208,37.0857,37.0208,37.0857,41929.0
2018-06-28 14:20:00,40.05,40.14,40.05,40.13,36229.0,37.0949,37.1783,37.0949,37.169,36229.0
2018-06-28 14:25:00,40.13,40.22,40.1,40.22,29613.0,37.169,37.2524,37.1413,37.2524,29613.0
2018-06-28 14:30:00,40.21,40.22,40.16,40.18,30554.0,37.2431,37.2524,37.1968,37.2154,30554.0
2018-06-28 14:35:00,40.18,40.22,40.15,40.16,25252.0,37.2154,37.2524,37.1876,37.1968,25252.0
2018-06-28 14:40:00,40.15,40.15,40.11,40.14,35093.0,37.1876,37.1876,37.1505,37.1783,35093.0
2018-06-28 14:45:00,40.15,40.19,40.14,40.16,18825.0,37.1876,37.2246,37.1783,37.1968,18825.0
2018-06-28 14:50:00,40.16,40.19,40.15,40.18,33739.0,37.1968,37.2246,37.1876,37.2154,33739.0
2018-06-28 14:55:00,40.18,40.21,40.16,40.2,18855.0,37.2154,37.2431,37.1968,37.2339,18855.0
2018-06-28 15:00:00,40.19,40.24,40.19,40.19,47544.0,37.2246,37.2709,37.2246,37.2246,47544.0
2018-06-28 15:05:00,40.2,40.33,40.2,40.32,60997.0,37.2339,37.3543,37.2339,37.345,60997.0
2018-06-28 15:10:00,40.33,40.36,40.31,40.36,38986.0,37.3543,37.3821,37.3358,37.3821,38986.0
2018-06-28 15:15:00,40.35,40.37,40.33,40.37,45226.0,37.3728,37.3913,37.3543,37.3913,45226.0
2018-06-28 15:20:00,40.36,40.38,40.34,40.35,33363.0,37.3821,37.4006,37.3635,37.3728,33363.0
2018-06-28 15:25:00,40.36,40.37,40.3,40.32,53320.0,37.3821,37.3913,37.3265,37.345,53320.0
2018-06-28 15:30:00,40.32,40.32,40.29,40.32,97863.0,37.345,37.345,37.3172,37.345,97863.0
2018-06-28 15:35:00,40.32,40.34,40.31,40.31,51754.0,37.345,37.3635,37.3358,37.3358,51754.0
2018-06-28 15:40:00,40.32,40.33,40.29,40.33,57929.0,37.345,37.3543,37.3172,37.3543,57929.0
2018-06-28 15:45:00,40.33,40.51,40.33,40.5,194778.0,37.3543,37.521,37.3543,37.5117,194778.0
2018-06-28 15:50:00,40.51,40.51,40.46,40.46,157420.0,37.521,37.521,37.4747,37.4747,157420.0
2018-06-28 15:55:00,40.46,40.48,40.45,40.46,229190.0,37.4747,37.4932,37.4654,37.4747,229190.0
2018-06-29 09:30:00,41.07,41.61,40.82,41.5,271438.0,38.0397,38.5398,37.8081,38.438,271438.0
2018-06-29 09:35:00,41.5,41.52,41.23,41.3,81034.0,38.438,38.4565,38.1879,38.2527,81034.0
2018-06-29 09:40:00,41.3,41.44,41.23,41.38,51017.0,38.2527,38.3824,38.1879,38.3268,51017.0
2018-06-29 09:45:00,41.38,41.38,41.23,41.25,33067.0,38.3268,38.3268,38.1879,38.2064,33067.0
2018-06-29 09:50:00,41.27,41.33,41.22,41.25,63773.0,38.2249,38.2805,38.1786,38.2064,63773.0
2018-06-29 09:55:00,41.25,41.35,41.15,41.16,63604.0,38.2064,38.299,38.1138,38.123,63604.0
2018-06-29 10:00:00,41.16,41.3,41.12,41.22,48484.0,38.123,38.2527,38.086,38.1786,48484.0
2018-06-29 10:05:00,41.21,41.23,41.08,41.09,39852.0,38.1694,38.1879,38.0489,38.0582,39852.0
2018-06-29 10:10:00,41.09,41.19,41.05,41.16,21905.0,38.0582,38.1508,38.0212,38.123,21905.0
2018-06-29 10:15:00,41.17,41.36,41.17,41.36,29900.0,38.1323,38.3083,38.1323,38.3083,29900.0
2018-06-29 10:20:00,41.36,41.46,41.35,41.4,35910.0,38.3083,38.4009,38.299,38.3453,35910.0
2018-06-29 10:25:00,41.41,41.45,41.34,41.45,23260.0,38.3546,38.3916,38.2898,38.3916,23260.0
2018-06-29 10:30:00,41.44,41.46,41.39,41.43,30789.0,38.3824,38.4009,38.3361,38.3731,30789.0
2018-06-29 10:35:00,41.44,41.54,41.44,41.46,100998.0,38.3824,38.475,38.3824,38.4009,100998.0
2018-06-29 10:40:00,41.42,41.42,41.35,41.39,26029.0,38.3639,38.3639,38.299,38.3361,26029.0
2018-06-29 10:45:00,41.39,41.46,41.37,41.46,33151.0,38.3361,38.4009,38.3175,38.4009,33151.0
2018-06-29 10:50:00,41.46,41.48,41.38,41.48,42425.0,38.4009,38.4194,38.3268,38.4194,42425.0
2018-06-29 10:55:00,41.48,41.52,41.48,41.49,30976.0,38.4194,38.4565,38.4194,38.4287,30976.0
2018-06-29 11:00:00,41.49,41.49,41.37,41.37,16869.0,38.4287,38.4287,38.3175,38.3175,16869.0
2018-06-29 11:05:00,41.38,41.41,41.31,41.41,22926.0,38.3268,38.3546,38.262,38.3546,22926.0
2018-06-29 11:10:00,41.42,41.45,41.37,41.37,21362.0,38.3639,38.3916,38.3175,38.3175,21362.0
2018-06-29 11:15:00,41.36,41.44,41.31,41.44,31350.0,38.3083,38.3824,38.262,38.3824,31350.0
2018-06-29 11:20:00,41.43,41.45,41.34,41.41,28743.0,38.3731,38.3916,38.2898,38.3546,28743.0
2018-06-29 11:25:00,41.42,41.48,41.42,41.48,18961.0,38.3639,38.4194,38.3639,38.4194,18961.0
2018-06-29 11:30:00,41.48,41.5,41.38,41.39,36331.0,38.4194,38.438,38.3268,38.3361,36331.0
2018-06-29 11:35:00,41.39,41.48,41.39,41.43,37825.0,38.3361,38.4194,38.3361,38.3731,37825.0
2018-06-29 11:40:00,41.44,41.51,41.44,41.51,39868.0,38.3824,38.4472,38.3824,38.4472,39868.0
2018-06-29 11:45:00,41.5,41.56,41.5,41.54,23199.0,38.438,38.4935,38.438,38.475,23199.0
2018-06-29 11:50:00,41.54,41.54,41.48,41.49,22570.0,38.475,38.475,38.4194,38.4287,22570.0
2018-06-29 11:55:00,41.48,41.49,41.38,41.38,26531.0,38.4194,38.4287,38.3268,38.3268,26531.0
2018-06-29 12:00:00,41.38,41.42,41.33,41.42,27106.0,38.3268,38.3639,38.2805,38.3639,27106.0
2018-06-29 12:05:00,41.42,41.48,41.41,41.48,18255.0,38.3639,38.4194,38.3546,38.4194,18255.0
2018-06-29 12:10:00,41.48,41.48,41.37,41.39,27737.0,38.4194,38.4194,38.3175,38.3361,27737.0
2018-06-29 12:15:00,41.4,41.4,41.35,41.37,15569.0,38.3453,38.3453,38.299,38.3175,15569.0
2018-06-29 12:20:00,41.37,41.4,41.35,41.4,12153.0,38.3175,38.3453,38.299,38.3453,12153.0
2018-06-29 12:25:00,41.41,41.45,41.35,41.4,24921.0,38.3546,38.3916,38.299,38.3453,24921.0
2018-06-29 12:30:00,41.4,41.4,41.29,41.32,15768.0,38.3453,38.3453,38.2434,38.2712,15768.0
2018-06-29 12:35:00,41.3,41.39,41.3,41.37,13033.0,38.2527,38.3361,38.2527,38.3175,13033.0
2018-06-29 12:40:00,41.37,41.38,41.34,41.36,14540.0,38.3175,38.3268,38.2898,38.3083,14540.0
2018-06-29 12:45:00,41.35,41.36,41.32,41.32,10774.0,38.299,38.3083,38.2712,38.2712,10774.0
2018-06-29 12:50:00,41.31,41.36,41.31,41.33,22484.0,38.262,38.3083,38.262,38.2805,22484.0
2018-06-29 12:55:00,41.32,41.37,41.3,41.37,13700.0,38.2712,38.3175,38.2527,38.3175,13700.0
2018-06-29 13:00:00,41.37,41.39,41.34,41.39,15674.0,38.3175,38.3361,38.2898,38.3361,15674.0
2018-06-29 13:05:00,41.4,41.44,41.38,41.4,13594.0,38.3453,38.3824,38.3268,38.3453,13594.0
2018-06-29 13:10:00,41.39,41.46,41.39,41.46,18880.0,38.3361,38.4009,38.3361,38.4009,18880.0
2018-06-29 13:15:00,41.46,41.48,41.44,41.44,21632.0,38.4009,38.4194,38.3824,38.3824,21632.0
2018-06-29 13:20:00,41.43,41.47,41.43,41.46,21963.0,38.3731,38.4102,38.3731,38.4009,21963.0
2018-06-29 13:25:00,41.46,41.47,41.44,41.47,17931.0,38.4009,38.4102,38.3824,38.4102,17931.0
2018-06-29 13:30:00,41.46,41.47,41.44,41.46,30975.0,38.4009,38.4102,38.3824,38.4009,30975.0
2018-06-29 13:35:00,41.46,41.46,41.37,41.38,28593.0,38.4009,38.4009,38.3175,38.3268,28593.0
2018-06-29 13:40:00,41.37,41.41,41.37,41.39,11500.0,38.3175,38.3546,38.3175,38.3361,11500.0
2018-06-29 13:45:00,41.39,41.48,41.38,41.43,28158.0,38.3361,38.4194,38.3268,38.3731,28158.0
2018-06-29 13:50:00,41.43,41.49,41.42,41.43,18288.0,38.3731,38.4287,38.3639,38.3731,18288.0
2018-06-29 13:55:00,41.42,41.42,41.38,41.41,12649.0,38.3639,38.3639,38.3268,38.3546,12649.0
2018-06-29 14:00:00,41.4,41.42,41.37,41.39,15597.0,38.3453,38.3639,38.3175,38.3361,15597.0
2018-06-29 14:05:00,41.39,41.39,41.33,41.37,21217.0,38.3361,38.3361,38.2805,38.3175,21217.0
2018-06-29 14:10:00,41.37,41.38,41.32,41.34,20565.0,38.3175,38.3268,38.2712,38.2898,20565.0
2018-06-29 14:15:00,41.34,41.34,41.31,41.32,29367.0,38.2898,38.2898,38.262,38.2712,29367.0
2018-06-29 14:20:00,41.32,41.37,41.3,41.37,38847.0,38.2712,38.3175,38.2527,38.3175,38847.0
2018-06-29 14:25:00,41.38,41.38,41.35,41.37,20946.0,38.3268,38.3268,38.299,38.3175,20946.0
2018-06-29 14:30:00,41.37,41.38,41.36,41.36,16237.0,38.3175,38.3268,38.3083,38.3083,16237.0
2018-06-29 14:35:00,41.37,41.39,41.35,41.38,22396.0,38.3175,38.3361,38.299,38.3268,22396.0
2018-06-29 14:40:00,41.38,41.44,41.38,41.43,30846.0,38.3268,38.3824,38.3268,38.3731,30846.0
2018-06-29 14:45:00,41.44,41.46,41.43,41.45,29499.0,38.3824,38.4009,38.3731,38.3916,29499.0
2018-06-29 14:50:00,41.45,41.46,41.42,41.46,34079.0,38.3916,38.4009,38.3639,38.4009,34079.0
2018-06-29 14:55:00,41.46,41.52,41.45,41.5,28005.0,38.4009,38.4565,38.3916,38.438,28005.0
2018-06-29 15:00:00,41.5,41.53,41.44,41.5,47313.0,38.438,38.4657,38.3824,38.438,47313.0
2018-06-29 15:05:00,41.49,41.51,41.45,41.46,46336.0,38.4287,38.4472,38.3916,38.4009,46336.0
2018-06-29 15:10:00,41.46,41.5,41.45,41.45,71361.0,38.4009,38.438,38.3916,38.3916,71361.0
2018-06-29 15:15:00,41.45,41.45,41.33,41.34,67193.0,38.3916,38.3916,38.2805,38.2898,67193.0
2018-06-29 15:20:00,41.34,41.35,41.24,41.26,29886.0,38.2898,38.299,38.1971,38.2157,29886.0
2018-06-29 15:25:00,41.26,41.28,41.22,41.23,37261.0,38.2157,38.2342,38.1786,38.1879,37261.0
2018-06-29 15:30:00,41.23,41.23,41.18,41.19,66620.0,38.1879,38.1879,38.1416,38.1508,66620.0
2018-06-29 15:35:00,41.19,41.22,41.15,41.19,65284.0,38.1508,38.1786,38.1138,38.1508,65284.0
2018-06-29 15:40:00,41.19,41.23,41.18,41.2,87107.0,38.1508,38.1879,38.1416,38.1601,87107.0
2018-06-29 15:45:00,41.19,41.2,41.11,41.12,94743.0,38.1508,38.1601,38.0767,38.086,94743.0
2018-06-29 15:50:00,41.12,41.15,41.07,41.11,157560.0,38.086,38.1138,38.0397,38.0767,157560.0
2018-06-29 15:55:00,41.11,41.12,40.98,41.0,505875.0,38.0767,38.086,37.9563,37.9748,505875.0
2018-07-02 09:30:00,40.78,41.0,40.36,40.9,39265.0,37.7711,37.9748,37.3821,37.8822,39265.0
2018-07-02 09:35:00,40.94,41.1,40.92,41.0,38282.0,37.9193,38.0675,37.9007,37.9748,38282.0
2018-07-02 09:40:00,41.01,41.01,40.8,40.82,23294.0,37.9841,37.9841,37.7896,37.8081,23294.0
2018-07-02 09:45:00,40.8,40.86,40.75,40.75,73213.0,37.7896,37.8452,37.7433,37.7433,73213.0
2018-07-02 09:50:00,40.74,40.76,40.63,40.7,16822.0,37.734,37.7526,37.6321,37.697,16822.0
2018-07-02 09:55:00,40.71,40.75,40.66,40.73,12548.0,37.7062,37.7433,37.6599,37.7248,12548.0
2018-07-02 10:00:00,40.76,40.99,40.76,40.99,24899.0,37.7526,37.9656,37.7526,37.9656,24899.0
2018-07-02 10:05:00,40.99,41.0,40.85,40.86,17428.0,37.9656,37.9748,37.8359,37.8452,17428.0
2018-07-02 10:10:00,40.86,40.87,40.6,40.6,18390.0,37.8452,37.8544,37.6044,37.6044,18390.0
2018-07-02 10:15:00,40.62,40.67,40.59,40.67,26428.0,37.6229,37.6692,37.5951,37.6692,26428.0
2018-07-02 10:20:00,40.69,40.75,40.61,40.74,35445.0,37.6877,37.7433,37.6136,37.734,35445.0
2018-07-02 10:25:00,40.74,40.85,40.72,40.84,22304.0,37.734,37.8359,37.7155,37.8267,22304.0
2018-07-02 10:30:00,40.84,40.93,40.84,40.9,16864.0,37.8267,37.91,37.8267,37.8822,16864.0
2018-07-02 10:35:00,40.86,40.94,40.86,40.91,14235.0,37.8452,37.9193,37.8452,37.8915,14235.0
2018-07-02 10:40:00,40.91,40.94,40.84,40.85,22330.0,37.8915,37.9193,37.8267,37.8359,22330.0
2018-07-02 10:45:00,40.85,40.91,40.7,40.73,22870.0,37.8359,37.8915,37.697,37.7248,22870.0
2018-07-02 10:50:00,40.72,40.74,40.69,40.71,16497.0,37.7155,37.734,37.6877,37.7062,16497.0
2018-07-02 10:55:00,40.72,40.82,40.59,40.82,109370.0,37.7155,37.8081,37.5951,37.8081,109370.0
2018-07-02 11:00:00,40.83,41.01,40.82,40.94,37390.0,37.8174,37.9841,37.8081,37.9193,37390.0
2018-07-02 11:05:00,40.93,40.97,40.85,40.89,37834.0,37.91,37.9471,37.8359,37.873,37834.0
2018-07-02 11:10:00,40.89,40.9,40.82,40.86,40075.0,37.873,37.8822,37.8081,37.8452,40075.0
2018-07-02 11:15:00,40.86,40.9,40.8,40.85,33958.0,37.8452,37.8822,37.7896,37.8359,33958.0
2018-07-02 11:20:00,40.84,40.85,40.75,40.8,16140.0,37.8267,37.8359,37.7433,37.7896,16140.0
2018-07-02 11:25:00,40.8,40.81,40.68,40.68,24669.0,37.7896,37.7989,37.6785,37.6785,24669.0
2018-07-02 11:30:00,40.68,40.72,40.63,40.72,21023.0,37.6785,37.7155,37.6321,37.7155,21023.0
2018-07-02 11:35:00,40.71,40.71,40.56,40.57,20166.0,37.7062,37.7062,37.5673,37.5766,20166.0
2018-07-02 11:40:00,40.57,40.61,40.54,40.61,28413.0,37.5766,37.6136,37.5488,37.6136,28413.0
2018-07-02 11:45:00,40.62,40.67,40.55,40.56,24810.0,37.6229,37.6692,37.558,37.5673,24810.0
2018-07-02 11:50:00,40.56,40.61,40.55,40.59,32209.0,37.5673,37.6136,37.558,37.5951,32209.0
2018-07-02 11:55:00,40.59,40.64,40.55,40.55,32437.0,37.5951,37.6414,37.558,37.558,32437.0
2018-07-02 12:00:00,40.56,40.61,40.55,40.56,14652.0,37.5673,37.6136,37.558,37.5673,14652.0
2018-07-02 12:05:00,40.55,40.58,40.52,40.57,62282.0,37.558,37.5858,37.5303,37.5766,62282.0
2018-07-02 12:10:00,40.57,40.61,40.54,40.54,15396.0,37.5766,37.6136,37.5488,37.5488,15396.0
2018-07-02 12:15:00,40.54,40.54,40.44,40.46,15282.0,37.5488,37.5488,37.4562,37.4747,15282.0
2018-07-02 12:20:00,40.47,40.5,40.42,40.42,7342.0,37.484,37.5117,37.4376,37.4376,7342.0
2018-07-02 12:25:00,40.43,40.43,40.35,40.37,16864.0,37.4469,37.4469,37.3728,37.3913,16864.0
2018-07-02 12:30:00,40.36,40.47,40.34,40.47,11246.0,37.3821,37.484,37.3635,37.484,11246.0
2018-07-02 12:35:00,40.47,40.48,40.4,40.42,9850.0,37.484,37.4932,37.4191,37.4376,9850.0
2018-07-02 12:40:00,40.42,40.45,40.4,40.44,11701.0,37.4376,37.4654,37.4191,37.4562,11701.0
2018-07-02 12:45:00,40.45,40.52,40.44,40.52,11178.0,37.4654,37.5303,37.4562,37.5303,11178.0
2018-07-02 12:50:00,40.51,40.53,40.48,40.48,8191.0,37.521,37.5395,37.4932,37.4932,8191.0
2018-07-02 12:55:00,40.49,40.51,40.45,40.45,10862.0,37.5025,37.521,37.4654,37.4654,10862.0
2018-07-02 13:00:00,40.44,40.48,40.44,40.46,8763.0,37.4562,37.4932,37.4562,37.4747,8763.0
2018-07-02 13:05:00,40.45,40.45,40.4,40.45,20325.0,37.4654,37.4654,37.4191,37.4654,20325.0
2018-07-02 13:10:00,40.46,40.49,40.45,40.46,52815.0,37.4747,37.5025,37.4654,37.4747,52815.0
2018-07-02 13:15:00,40.45,40.53,40.44,40.52,27641.0,37.4654,37.5395,37.4562,37.5303,27641.0
2018-07-02 13:20:00,40.52,40.56,40.47,40.51,14583.0,37.5303,37.5673,37.484,37.521,14583.0
2018-07-02 13:25:00,40.52,40.53,40.48,40.48,10619.0,37.5303,37.5395,37.4932,37.4932,10619.0
2018-07-02 13:30:00,40.48,40.52,40.48,40.5,29674.0,37.4932,37.5303,37.4932,37.5117,29674.0
2018-07-02 13:35:00,40.49,40.55,40.49,40.55,12970.0,37.5025,37.558,37.5025,37.558,12970.0
2018-07-02 13:40:00,40.54,40.56,40.53,40.55,13888.0,37.5488,37.5673,37.5395,37.558,13888.0
2018-07-02 13:45:00,40.56,40.63,40.54,40.6,28793.0,37.5673,37.6321,37.5488,37.6044,28793.0
2018-07-02 13:50:00,40.6,40.62,40.59,40.59,19082.0,37.6044,37.6229,37.5951,37.5951,19082.0
2018-07-02 13:55:00,40.6,40.61,40.53,40.55,28860.0,37.6044,37.6136,37.5395,37.558,28860.0
2018-07-02 14:00:00,40.55,40.6,40.54,40.58,44530.0,37.558,37.6044,37.5488,37.5858,44530.0
2018-07-02 14:05:00,40.58,40.63,40.58,40.59,26673.0,37.5858,37.6321,37.5858,37.5951,26673.0
2018-07-02 14:10:00,40.59,40.62,40.51,40.61,23561.0,37.5951,37.6229,37.521,37.6136,23561.0
2018-07-02 14:15:00,40.6,40.67,40.59,40.66,15887.0,37.6044,37.6692,37.5951,37.6599,15887.0
2018-07-02 14:20:00,40.65,40.66,40.61,40.61,14730.0,37.6507,37.6599,37.6136,37.6136,14730.0
2018-07-02 14:25:00,40.62,40.65,40.61,40.63,22627.0,37.6229,37.6507,37.6136,37.6321,22627.0
2018-07-02 14:30:00,40.64,40.68,40.62,40.62,17548.0,37.6414,37.6785,37.6229,37.6229,17548.0
2018-07-02 14:35:00,40.62,40.64,40.61,40.62,24283.0,37.6229,37.6414,37.6136,37.6229,24283.0
2018-07-02 14:40:00,40.62,40.65,40.61,40.65,22579.0,37.6229,37.6507,37.6136,37.6507,22579.0
2018-07-02 14:45:00,40.65,40.68,40.65,40.66,22082.0,37.6507,37.6785,37.6507,37.6599,22082.0
2018-07-02 14:50:00,40.66,40.68,40.65,40.65,12000.0,37.6599,37.6785,37.6507,37.6507,12000.0
2018-07-02 14:55:00,40.66,40.67,40.65,40.66,14389.0,37.6599,37.6692,37.6507,37.6599,14389.0
2018-07-02 15:00:00,40.67,40.71,40.65,40.7,30938.0,37.6692,37.7062,37.6507,37.697,30938.0
2018-07-02 15:05:00,40.71,40.72,40.69,40.7,13641.0,37.7062,37.7155,37.6877,37.697,13641.0
2018-07-02 15:10:00,40.69,40.79,40.69,40.79,30097.0,37.6877,37.7803,37.6877,37.7803,30097.0
2018-07-02 15:15:00,40.79,40.83,40.78,40.83,26343.0,37.7803,37.8174,37.7711,37.8174,26343.0
2018-07-02 15:20:00,40.83,40.83,40.81,40.83,20765.0,37.8174,37.8174,37.7989,37.8174,20765.0
2018-07-02 15:25:00,40.82,40.91,40.82,40.91,44116.0,37.8081,37.8915,37.8081,37.8915,44116.0
2018-07-02 15:30:00,40.91,40.93,40.85,40.89,82458.0,37.8915,37.91,37.8359,37.873,82458.0
2018-07-02 15:35:00,40.89,40.92,40.87,40.91,54186.0,37.873,37.9007,37.8544,37.8915,54186.0
2018-07-02 15:40:00,40.91,40.92,40.86,40.9,57328.0,37.8915,37.9007,37.8452,37.8822,57328.0
2018-07-02 15:45:00,40.9,40.94,40.9,40.94,63871.0,37.8822,37.9193,37.8822,37.9193,63871.0
2018-07-02 15:50:00,40.93,40.99,40.93,40.96,140673.0,37.91,37.9656,37.91,37.9378,140673.0
2018-07-02 15:55:00,40.95,41.08,40.95,41.07,301883.0,37.9285,38.0489,37.9285,38.0397,301883.0
2018-07-03 09:30:00,41.23,41.3,40.95,41.02,67348.0,38.1879,38.2527,37.9285,37.9934,67348.0
2018-07-03 09:35:00,41.02,41.17,40.98,41.03,30042.0,37.9934,38.1323,37.9563,38.0026,30042.0
2018-07-03 09:40:00,41.03,41.29,41.03,41.17,42855.0,38.0026,38.2434,38.0026,38.1323,42855.0
2018-07-03 09:45:00,41.18,41.32,41.13,41.29,33188.0,38.1416,38.2712,38.0953,38.2434,33188.0
2018-07-03 09:50:00,41.29,41.3,41.17,41.22,17058.0,38.2434,38.2527,38.1323,38.1786,17058.0
2018-07-03 09:55:00,41.2,41.2,41.05,41.07,19096.0,38.1601,38.1601,38.0212,38.0397,19096.0
2018-07-03 10:00:00,41.07,41.17,41.04,41.1,42870.0,38.0397,38.1323,38.0119,38.0675,42870.0
2018-07-03 10:05:00,41.11,41.16,41.03,41.08,16894.0,38.0767,38.123,38.0026,38.0489,16894.0
2018-07-03 10:10:00,41.08,41.16,41.05,41.11,18625.0,38.0489,38.123,38.0212,38.0767,18625.0
2018-07-03 10:15:00,41.12,41.24,41.11,41.24,30777.0,38.086,38.1971,38.0767,38.1971,30777.0
2018-07-03 10:20:00,41.24,41.36,41.21,41.32,34137.0,38.1971,38.3083,38.1694,38.2712,34137.0
2018-07-03 10:25:00,41.33,41.39,41.28,41.33,20051.0,38.2805,38.3361,38.2342,38.2805,20051.0
2018-07-03 10:30:00,41.33,41.38,41.29,41.35,20328.0,38.2805,38.3268,38.2434,38.299,20328.0
2018-07-03 10:35:00,41.34,41.39,41.31,41.31,38754.0,38.2898,38.3361,38.262,38.262,38754.0
2018-07-03 10:40:00,41.32,41.39,41.32,41.38,24362.0,38.2712,38.3361,38.2712,38.3268,24362.0
2018-07-03 10:45:00,41.38,41.38,41.29,41.3,44105.0,38.3268,38.3268,38.2434,38.2527,44105.0
2018-07-03 10:50:00,41.3,41.3,41.19,41.2,70047.0,38.2527,38.2527,38.1508,38.1601,70047.0
2018-07-03 10:55:00,41.19,41.21,41.12,41.2,34058.0,38.1508,38.1694,38.086,38.1601,34058.0
2018-07-03 11:00:00,41.2,41.22,41.17,41.21,18599.0,38.1601,38.1786,38.1323,38.1694,18599.0
2018-07-03 11:05:00,41.21,41.33,41.21,41.33,19228.0,38.1694,38.2805,38.1694,38.2805,19228.0
2018-07-03 11:10:00,41.34,41.43,41.34,41.41,14116.0,38.2898,38.3731,38.2898,38.3546,14116.0
2018-07-03 11:15:00,41.41,41.47,41.39,41.41,14197.0,38.3546,38.4102,38.3361,38.3546,14197.0
2018-07-03 11:20:00,41.41,41.45,41.37,41.44,18182.0,38.3546,38.3916,38.3175,38.3824,18182.0
2018-07-03 11:25:00,41.45,41.52,41.41,41.52,27120.0,38.3916,38.4565,38.3546,38.4565,27120.0
2018-07-03 11:30:00,41.52,41.6,41.52,41.54,27565.0,38.4565,38.5306,38.4565,38.475,27565.0
2018-07-03 11:35:00,41.54,41.62,41.53,41.59,33279.0,38.475,38.5491,38.4657,38.5213,33279.0
2018-07-03 11:40:00,41.59,41.6,41.55,41.59,26792.0,38.5213,38.5306,38.4843,38.5213,26792.0
2018-07-03 11:45:00,41.59,41.64,41.59,41.62,14291.0,38.5213,38.5676,38.5213,38.5491,14291.0
2018-07-03 11:50:00,41.61,41.62,41.52,41.55,28078.0,38.5398,38.5491,38.4565,38.4843,28078.0
2018-07-03 11:55:00,41.56,41.58,41.52,41.56,24705.0,38.4935,38.5121,38.4565,38.4935,24705.0
2018-07-03 12:00:00,41.57,41.62,41.4,41.41,39760.0,38.5028,38.5491,38.3453,38.3546,39760.0
2018-07-03 12:05:00,41.4,41.42,41.33,41.37,35709.0,38.3453,38.3639,38.2805,38.3175,35709.0
2018-07-03 12:10:00,41.37,41.41,41.36,41.41,31211.0,38.3175,38.3546,38.3083,38.3546,31211.0
2018-07-03 12:15:00,41.41,41.42,41.38,41.38,36223.0,38.3546,38.3639,38.3268,38.3268,36223.0
2018-07-03 12:20:00,41.38,41.41,41.38,41.39,33381.0,38.3268,38.3546,38.3268,38.3361,33381.0
2018-07-03 12:25:00,41.38,41.39,41.31,41.33,51622.0,38.3268,38.3361,38.262,38.2805,51622.0
2018-07-03 12:30:00,41.32,41.32,41.23,41.25,42609.0,38.2712,38.2712,38.1879,38.2064,42609.0
2018-07-03 12:35:00,41.24,41.26,41.2,41.22,41657.0,38.1971,38.2157,38.1601,38.1786,41657.0
2018-07-03 12:40:00,41.22,41.23,41.17,41.17,40344.0,38.1786,38.1879,38.1323,38.1323,40344.0
2018-07-03 12:45:00,41.16,41.17,41.13,41.14,44473.0,38.123,38.1323,38.0953,38.1045,44473.0
2018-07-03 12:50:00,41.14,41.2,41.13,41.16,64772.0,38.1045,38.1601,38.0953,38.123,64772.0
2018-07-03 12:55:00,41.16,41.17,41.05,41.12,134319.0,38.123,38.1323,38.0212,38.086,134319.0
2018-07-05 09:30:00,41.42,41.49,41.32,41.39,34850.0,38.3639,38.4287,38.2712,38.3361,34850.0
2018-07-05 09:35:00,41.35,41.45,41.35,41.37,38640.0,38.299,38.3916,38.299,38.3175,38640.0
2018-07-05 09:40:00,41.35,41.37,41.23,41.23,30620.0,38.299,38.3175,38.1879,38.1879,30620.0
2018-07-05 09:45:00,41.22,41.26,41.04,41.1,38957.0,38.1786,38.2157,38.0119,38.0675,38957.0
2018-07-05 09:50:00,41.08,41.1,40.99,41.04,24896.0,38.0489,38.0675,37.9656,38.0119,24896.0
2018-07-05 09:55:00,41.03,41.16,41.03,41.13,25651.0,38.0026,38.123,38.0026,38.0953,25651.0
2018-07-05 10:00:00,41.12,41.27,41.11,41.2,15456.0,38.086,38.2249,38.0767,38.1601,15456.0
2018-07-05 10:05:00,41.2,41.24,41.17,41.18,15983.0,38.1601,38.1971,38.1323,38.1416,15983.0
2018-07-05 10:10:00,41.18,41.18,41.03,41.07,14012.0,38.1416,38.1416,38.0026,38.0397,14012.0
2018-07-05 10:15:00,41.06,41.12,40.99,41.06,12096.0,38.0304,38.086,37.9656,38.0304,12096.0
2018-07-05 10:20:00,41.06,41.09,41.03,41.06,14706.0,38.0304,38.0582,38.0026,38.0304,14706.0
2018-07-05 10:25:00,41.06,41.12,41.04,41.07,13613.0,38.0304,38.086,38.0119,38.0397,13613.0
2018-07-05 10:30:00,41.06,41.07,40.97,41.02,9534.0,38.0304,38.0397,37.9471,37.9934,9534.0
2018-07-05 10:35:00,41.03,41.04,40.94,40.94,13242.0,38.0026,38.0119,37.9193,37.9193,13242.0
2018-07-05 10:40:00,40.94,40.97,40.86,40.88,25152.0,37.9193,37.9471,37.8452,37.8637,25152.0
2018-07-05 10:45:00,40.88,41.01,40.88,41.01,17644.0,37.8637,37.9841,37.8637,37.9841,17644.0
2018-07-05 10:50:00,41.0,41.03,40.86,40.88,19218.0,37.9748,38.0026,37.8452,37.8637,19218.0
2018-07-05 10:55:00,40.88,40.97,40.83,40.95,29897.0,37.8637,37.9471,37.8174,37.9285,29897.0
2018-07-05 11:00:00,40.95,41.1,40.94,41.1,24597.0,37.9285,38.0675,37.9193,38.0675,24597.0
2018-07-05 11:05:00,41.09,41.17,41.08,41.13,24687.0,38.0582,38.1323,38.0489,38.0953,24687.0
2018-07-05 11:10:00,41.14,41.18,41.12,41.18,18313.0,38.1045,38.1416,38.086,38.1416,18313.0
2018-07-05 11:15:00,41.19,41.21,41.14,41.15,17642.0,38.1508,38.1694,38.1045,38.1138,17642.0
2018-07-05 11:20:00,41.16,41.21,41.16,41.2,11819.0,38.123,38.1694,38.123,38.1601,11819.0
2018-07-05 11:25:00,41.21,41.25,41.2,41.25,20497.0,38.1694,38.2064,38.1601,38.2064,20497.0
2018-07-05 11:30:00,41.24,41.28,41.23,41.27,12239.0,38.1971,38.2342,38.1879,38.2249,12239.0
2018-07-05 11:35:00,41.27,41.32,41.26,41.28,14444.0,38.2249,38.2712,38.2157,38.2342,14444.0
2018-07-05 11:40:00,41.27,41.29,41.2,41.22,20166.0,38.2249,38.2434,38.1601,38.1786,20166.0
2018-07-05 11:45:00,41.22,41.24,41.19,41.23,14089.0,38.1786,38.1971,38.1508,38.1879,14089.0
2018-07-05 11:50:00,41.22,41.26,41.21,41.23,9087.0,38.1786,38.2157,38.1694,38.1879,9087.0
2018-07-05 11:55:00,41.24,41.24,41.14,41.14,16480.0,38.1971,38.1971,38.1045,38.1045,16480.0
2018-07-05 12:00:00,41.12,41.15,41.11,41.13,10977.0,38.086,38.1138,38.0767,38.0953,10977.0
2018-07-05 12:05:00,41.13,41.2,41.12,41.2,12785.0,38.0953,38.1601,38.086,38.1601,12785.0
2018-07-05 12:10:00,41.17,41.18,41.13,41.17,12125.0,38.1323,38.1416,38.0953,38.1323,12125.0
2018-07-05 12:15:00,41.18,41.25,41.18,41.24,13004.0,38.1416,38.2064,38.1416,38.1971,13004.0
2018-07-05 12:20:00,41.26,41.31,41.24,41.31,21349.0,38.2157,38.262,38.1971,38.262,21349.0
2018-07-05 12:25:00,41.32,41.33,41.29,41.3,6149.0,38.2712,38.2805,38.2434,38.2527,6149.0
2018-07-05 12:30:00,41.3,41.33,41.29,41.32,16016.0,38.2527,38.2805,38.2434,38.2712,16016.0
2018-07-05 12:35:00,41.32,41.33,41.29,41.3,21203.0,38.2712,38.2805,38.2434,38.2527,21203.0
2018-07-05 12:40:00,41.3,41.33,41.3,41.31,14462.0,38.2527,38.2805,38.2527,38.262,14462.0
2018-07-05 12:45:00,41.31,41.35,41.31,41.33,12771.0,38.262,38.299,38.262,38.2805,12771.0
2018-07-05 12:50:00,41.33,41.33,41.29,41.3,10399.0,38.2805,38.2805,38.2434,38.2527,10399.0
2018-07-05 12:55:00,41.31,41.38,41.31,41.36,51252.0,38.262,38.3268,38.262,38.3083,51252.0
2018-07-05 13:00:00,41.35,41.37,41.34,41.37,10719.0,38.299,38.3175,38.2898,38.3175,10719.0
2018-07-05 13:05:00,41.38,41.38,41.33,41.34,5392.0,38.3268,38.3268,38.2805,38.2898,5392.0
2018-07-05 13:10:00,41.34,41.41,41.34,41.4,18087.0,38.2898,38.3546,38.2898,38.3453,18087.0
2018-07-05 13:15:00,41.41,41.46,41.41,41.45,9697.0,38.3546,38.4009,38.3546,38.3916,9697.0
2018-07-05 13:20:00,41.46,41.46,41.44,41.44,8262.0,38.4009,38.4009,38.3824,38.3824,8262.0
2018-07-05 13:25:00,41.44,41.44,41.41,41.43,9759.0,38.3824,38.3824,38.3546,38.3731,9759.0
2018-07-05 13:30:00,41.43,41.45,41.4,41.41,19974.0,38.3731,38.3916,38.3453,38.3546,19974.0
2018-07-05 13:35:00,41.4,41.43,41.38,41.43,19130.0,38.3453,38.3731,38.3268,38.3731,19130.0
2018-07-05 13:40:00,41.42,41.46,41.4,41.46,18920.0,38.3639,38.4009,38.3453,38.4009,18920.0
2018-07-05 13:45:00,41.46,41.51,41.46,41.46,9172.0,38.4009,38.4472,38.4009,38.4009,9172.0
2018-07-05 13:50:00,41.45,41.45,41.4,41.4,22672.0,38.3916,38.3916,38.3453,38.3453,22672.0
2018-07-05 13:55:00,41.4,41.42,41.39,41.39,14170.0,38.3453,38.3639,38.3361,38.3361,14170.0
2018-07-05 14:00:00,41.39,41.4,41.3,41.31,20162.0,38.3361,38.3453,38.2527,38.262,20162.0
2018-07-05 14:05:00,41.32,41.33,41.28,41.29,22121.0,38.2712,38.2805,38.2342,38.2434,22121.0
2018-07-05 14:10:00,41.29,41.3,41.25,41.26,23416.0,38.2434,38.2527,38.2064,38.2157,23416.0
2018-07-05 14:15:00,41.26,41.36,41.25,41.35,35035.0,38.2157,38.3083,38.2064,38.299,35035.0
2018-07-05 14:20:00,41.35,41.38,41.33,41.33,16851.0,38.299,38.3268,38.2805,38.2805,16851.0
2018-07-05 14:25:00,41.33,41.37,41.31,41.34,28227.0,38.2805,38.3175,38.262,38.2898,28227.0
2018-07-05 14:30:00,41.34,41.37,41.31,41.36,29565.0,38.2898,38.3175,38.262,38.3083,29565.0
2018-07-05 14:35:00,41.36,41.37,41.3,41.31,9701.0,38.3083,38.3175,38.2527,38.262,9701.0
2018-07-05 14:40:00,41.3,41.31,41.27,41.3,9973.0,38.2527,38.262,38.2249,38.2527,9973.0
2018-07-05 14:45:00,41.3,41.33,41.28,41.3,11204.0,38.2527,38.2805,38.2342,38.2527,11204.0
2018-07-05 14:50:00,41.29,41.32,41.28,41.3,11066.0,38.2434,38.2712,38.2342,38.2527,11066.0
2018-07-05 14:55:00,41.3,41.32,41.29,41.31,13700.0,38.2527,38.2712,38.2434,38.262,13700.0
2018-07-05 15:00:00,41.3,41.35,41.28,41.33,18652.0,38.2527,38.299,38.2342,38.2805,18652.0
2018-07-05 15:05:00,41.34,41.34,41.29,41.31,10678.0,38.2898,38.2898,38.2434,38.262,10678.0
2018-07-05 15:10:00,41.31,41.32,41.29,41.32,12636.0,38.262,38.2712,38.2434,38.2712,12636.0
2018-07-05 15:15:00,41.31,41.33,41.3,41.33,12102.0,38.262,38.2805,38.2527,38.2805,12102.0
2018-07-05 15:20:00,41.32,41.38,41.31,41.37,17343.0,38.2712,38.3268,38.262,38.3175,17343.0
2018-07-05 15:25:00,41.38,41.38,41.28,41.29,47745.0,38.3268,38.3268,38.2342,38.2434,47745.0
2018-07-05 15:30:00,41.28,41.33,41.28,41.3,26516.0,38.2342,38.2805,38.2342,38.2527,26516.0
2018-07-05 15:35:00,41.3,41.32,41.28,41.32,31234.0,38.2527,38.2712,38.2342,38.2712,31234.0
2018-07-05 15:40:00,41.31,41.32,41.27,41.3,80511.0,38.262,38.2712,38.2249,38.2527,80511.0
2018-07-05 15:45:00,41.3,41.31,41.26,41.27,50131.0,38.2527,38.262,38.2157,38.2249,50131.0
2018-07-05 15:50:00,41.26,41.33,41.26,41.31,80204.0,38.2157,38.2805,38.2157,38.262,80204.0
2018-07-05 15:55:00,41.32,41.34,41.29,41.33,248548.0,38.2712,38.2898,38.2434,38.2805,248548.0
2018-07-06 09:30:00,41.42,41.46,41.26,41.45,45632.0,38.3639,38.4009,38.2157,38.3916,45632.0
2018-07-06 09:35:00,41.49,41.52,41.18,41.22,41373.0,38.4287,38.4565,38.1416,38.1786,41373.0
2018-07-06 09:40:00,41.2,41.25,41.13,41.14,22892.0,38.1601,38.2064,38.0953,38.1045,22892.0
2018-07-06 09:45:00,41.15,41.15,40.91,40.92,37304.0,38.1138,38.1138,37.8915,37.9007,37304.0
2018-07-06 09:50:00,40.92,41.17,40.91,41.15,22653.0,37.9007,38.1323,37.8915,38.1138,22653.0
2018-07-06 09:55:00,41.13,41.22,41.1,41.22,18343.0,38.0953,38.1786,38.0675,38.1786,18343.0
2018-07-06 10:00:00,41.21,41.31,41.2,41.28,18744.0,38.1694,38.262,38.1601,38.2342,18744.0
2018-07-06 10:05:00,41.27,41.4,41.26,41.39,32890.0,38.2249,38.3453,38.2157,38.3361,32890.0
2018-07-06 10:10:00,41.39,41.41,41.3,41.36,19052.0,38.3361,38.3546,38.2527,38.3083,19052.0
2018-07-06 10:15:00,41.36,41.43,41.35,41.35,31503.0,38.3083,38.3731,38.299,38.299,31503.0
2018-07-06 10:20:00,41.36,41.38,41.3,41.38,33825.0,38.3083,38.3268,38.2527,38.3268,33825.0
2018-07-06 10:25:00,41.38,41.49,41.36,41.46,29940.0,38.3268,38.4287,38.3083,38.4009,29940.0
2018-07-06 10:30:00,41.46,41.49,41.41,41.44,16279.0,38.4009,38.4287,38.3546,38.3824,16279.0
2018-07-06 10:35:00,41.44,41.55,41.44,41.52,19149.0,38.3824,38.4843,38.3824,38.4565,19149.0
2018-07-06 10:40:00,41.52,41.6,41.51,41.6,23548.0,38.4565,38.5306,38.4472,38.5306,23548.0
2018-07-06 10:45:00,41.59,41.6,41.51,41.51,30649.0,38.5213,38.5306,38.4472,38.4472,30649.0
2018-07-06 10:50:00,41.51,41.6,41.49,41.55,59008.0,38.4472,38.5306,38.4287,38.4843,59008.0
2018-07-06 10:55:00,41.53,41.61,41.47,41.47,45917.0,38.4657,38.5398,38.4102,38.4102,45917.0
2018-07-06 11:00:00,41.46,41.54,41.45,41.51,29486.0,38.4009,38.475,38.3916,38.4472,29486.0
2018-07-06 11:05:00,41.51,41.57,41.48,41.56,34277.0,38.4472,38.5028,38.4194,38.4935,34277.0
2018-07-06 11:10:00,41.56,41.6,41.54,41.59,10440.0,38.4935,38.5306,38.475,38.5213,10440.0
2018-07-06 11:15:00,41.6,41.62,41.55,41.62,15518.0,38.5306,38.5491,38.4843,38.5491,15518.0
2018-07-06 11:20:00,41.62,41.63,41.57,41.57,8793.0,38.5491,38.5584,38.5028,38.5028,8793.0
2018-07-06 11:25:00,41.57,41.57,41.45,41.49,10325.0,38.5028,38.5028,38.3916,38.4287,10325.0
2018-07-06 11:30:00,41.49,41.53,41.44,41.51,32637.0,38.4287,38.4657,38.3824,38.4472,32637.0
2018-07-06 11:35:00,41.52,41.65,41.5,41.65,16655.0,38.4565,38.5769,38.438,38.5769,16655.0
2018-07-06 11:40:00,41.64,41.71,41.63,41.71,12247.0,38.5676,38.6325,38.5584,38.6325,12247.0
2018-07-06 11:45:00,41.71,41.74,41.69,41.7,12865.0,38.6325,38.6602,38.6139,38.6232,12865.0
2018-07-06 11:50:00,41.69,41.73,41.62,41.72,30238.0,38.6139,38.651,38.5491,38.6417,30238.0
2018-07-06 11:55:00,41.72,41.73,41.57,41.62,22234.0,38.6417,38.651,38.5028,38.5491,22234.0
2018-07-06 12:00:00,41.62,41.67,41.62,41.67,11358.0,38.5491,38.5954,38.5491,38.5954,11358.0
2018-07-06 12:05:00,41.66,41.71,41.65,41.68,7636.0,38.5861,38.6325,38.5769,38.6047,7636.0
2018-07-06 12:10:00,41.69,41.71,41.67,41.67,6711.0,38.6139,38.6325,38.5954,38.5954,6711.0
2018-07-06 12:15:00,41.67,41.67,41.6,41.62,8463.0,38.5954,38.5954,38.5306,38.5491,8463.0
2018-07-06 12:20:00,41.62,41.63,41.58,41.6,12368.0,38.5491,38.5584,38.5121,38.5306,12368.0
2018-07-06 12:25:00,41.58,41.62,41.55,41.6,8664.0,38.5121,38.5491,38.4843,38.5306,8664.0
2018-07-06 12:30:00,41.59,41.62,41.57,41.59,10629.0,38.5213,38.5491,38.5028,38.5213,10629.0
2018-07-06 12:35:00,41.59,41.65,41.59,41.62,10524.0,38.5213,38.5769,38.5213,38.5491,10524.0
2018-07-06 12:40:00,41.61,41.62,41.59,41.6,9352.0,38.5398,38.5491,38.5213,38.5306,9352.0
2018-07-06 12:45:00,41.6,41.67,41.6,41.65,15625.0,38.5306,38.5954,38.5306,38.5769,15625.0
2018-07-06 12:50:00,41.65,41.65,41.6,41.6,12362.0,38.5769,38.5769,38.5306,38.5306,12362.0
2018-07-06 12:55:00,41.61,41.67,41.61,41.67,10010.0,38.5398,38.5954,38.5398,38.5954,10010.0
2018-07-06 13:00:00,41.67,41.71,41.66,41.7,13158.0,38.5954,38.6325,38.5861,38.6232,13158.0
2018-07-06 13:05:00,41.7,41.72,41.68,41.68,8173.0,38.6232,38.6417,38.6047,38.6047,8173.0
2018-07-06 13:10:00,41.68,41.69,41.63,41.64,8172.0,38.6047,38.6139,38.5584,38.5676,8172.0
2018-07-06 13:15:00,41.64,41.67,41.63,41.64,7860.0,38.5676,38.5954,38.5584,38.5676,7860.0
2018-07-06 13:20:00,41.64,41.68,41.63,41.66,13014.0,38.5676,38.6047,38.5584,38.5861,13014.0
2018-07-06 13:25:00,41.66,41.67,41.64,41.67,6333.0,38.5861,38.5954,38.5676,38.5954,6333.0
2018-07-06 13:30:00,41.66,41.69,41.66,41.66,7193.0,38.5861,38.6139,38.5861,38.5861,7193.0
2018-07-06 13:35:00,41.67,41.7,41.66,41.69,7725.0,38.5954,38.6232,38.5861,38.6139,7725.0
2018-07-06 13:40:00,41.69,41.69,41.6,41.6,11455.0,38.6139,38.6139,38.5306,38.5306,11455.0
2018-07-06 13:45:00,41.6,41.63,41.58,41.58,10711.0,38.5306,38.5584,38.5121,38.5121,10711.0
2018-07-06 13:50:00,41.58,41.65,41.58,41.63,12894.0,38.5121,38.5769,38.5121,38.5584,12894.0
2018-07-06 13:55:00,41.62,41.62,41.59,41.59,12521.0,38.5491,38.5491,38.5213,38.5213,12521.0
2018-07-06 14:00:00,41.59,41.6,41.54,41.55,7860.0,38.5213,38.5306,38.475,38.4843,7860.0
2018-07-06 14:05:00,41.54,41.56,41.52,41.54,22605.0,38.475,38.4935,38.4565,38.475,22605.0
2018-07-06 14:10:00,41.54,41.56,41.5,41.51,8131.0,38.475,38.4935,38.438,38.4472,8131.0
2018-07-06 14:15:00,41.51,41.54,41.5,41.53,11654.0,38.4472,38.475,38.438,38.4657,11654.0
2018-07-06 14:20:00,41.54,41.55,41.49,41.49,14581.0,38.475,38.4843,38.4287,38.4287,14581.0
2018-07-06 14:25:00,41.49,41.5,41.46,41.46,10487.0,38.4287,38.438,38.4009,38.4009,10487.0
2018-07-06 14:30:00,41.47,41.47,41.43,41.44,12835.0,38.4102,38.4102,38.3731,38.3824,12835.0
2018-07-06 14:35:00,41.44,41.44,41.41,41.42,6200.0,38.3824,38.3824,38.3546,38.3639,6200.0
2018-07-06 14:40:00,41.41,41.44,41.41,41.43,13347.0,38.3546,38.3824,38.3546,38.3731,13347.0
2018-07-06 14:45:00,41.43,41.47,41.42,41.45,21611.0,38.3731,38.4102,38.3639,38.3916,21611.0
2018-07-06 14:50:00,41.46,41.46,41.43,41.45,25856.0,38.4009,38.4009,38.3731,38.3916,25856.0
2018-07-06 14:55:00,41.46,41.52,41.46,41.5,16610.0,38.4009,38.4565,38.4009,38.438,16610.0
2018-07-06 15:00:00,41.5,41.57,41.49,41.56,26786.0,38.438,38.5028,38.4287,38.4935,26786.0
2018-07-06 15:05:00,41.55,41.56,41.52,41.53,20266.0,38.4843,38.4935,38.4565,38.4657,20266.0
2018-07-06 15:10:00,41.54,41.55,41.51,41.51,30948.0,38.475,38.4843,38.4472,38.4472,30948.0
2018-07-06 15:15:00,41.51,41.52,41.48,41.51,28617.0,38.4472,38.4565,38.4194,38.4472,28617.0
2018-07-06 15:20:00,41.51,41.53,41.46,41.49,45133.0,38.4472,38.4657,38.4009,38.4287,45133.0
2018-07-06 15:25:00,41.49,41.52,41.48,41.5,36874.0,38.4287,38.4565,38.4194,38.438,36874.0
2018-07-06 15:30:00,41.5,41.51,41.42,41.46,30955.0,38.438,38.4472,38.3639,38.4009,30955.0
2018-07-06 15:35:00,41.44,41.48,41.42,41.48,32677.0,38.3824,38.4194,38.3639,38.4194,32677.0
2018-07-06 15:40:00,41.47,41.48,41.43,41.44,40998.0,38.4102,38.4194,38.3731,38.3824,40998.0
2018-07-06 15:45:00,41.43,41.46,41.41,41.45,70472.0,38.3731,38.4009,38.3546,38.3916,70472.0
2018-07-06 15:50:00,41.44,41.45,41.41,41.42,54172.0,38.3824,38.3916,38.3546,38.3639,54172.0
2018-07-06 15:55:00,41.42,41.47,41.41,41.43,162484.0,38.3639,38.4102,38.3546,38.3731,162484.0
2018-07-09 09:30:00,41.72,41.84,41.59,41.64,74180.0,38.6417,38.7529,38.5213,38.5676,74180.0
2018-07-09 09:35:00,41.59,41.71,41.53,41.56,38220.0,38.5213,38.6325,38.4657,38.4935,38220.0
2018-07-09 09:40:00,41.56,41.63,41.49,41.55,25206.0,38.4935,38.5584,38.4287,38.4843,25206.0
2018-07-09 09:45:00,41.56,41.68,41.54,41.61,29350.0,38.4935,38.6047,38.475,38.5398,29350.0
2018-07-09 09:50:00,41.61,41.72,41.6,41.7,22353.0,38.5398,38.6417,38.5306,38.6232,22353.0
2018-07-09 09:55:00,41.71,41.76,41.57,41.58,20614.0,38.6325,38.6788,38.5028,38.5121,20614.0
2018-07-09 10:00:00,41.59,41.63,41.52,41.56,33431.0,38.5213,38.5584,38.4565,38.4935,33431.0
2018-07-09 10:05:00,41.53,41.69,41.51,41.66,26565.0,38.4657,38.6139,38.4472,38.5861,26565.0
2018-07-09 10:10:00,41.65,41.66,41.55,41.6,21678.0,38.5769,38.5861,38.4843,38.5306,21678.0
2018-07-09 10:15:00,41.59,41.64,41.53,41.64,35343.0,38.5213,38.5676,38.4657,38.5676,35343.0
2018-07-09 10:20:00,41.65,41.68,41.58,41.68,22206.0,38.5769,38.6047,38.5121,38.6047,22206.0
2018-07-09 10:25:00,41.67,41.73,41.67,41.7,14261.0,38.5954,38.651,38.5954,38.6232,14261.0
2018-07-09 10:30:00,41.69,41.73,41.65,41.71,47796.0,38.6139,38.651,38.5769,38.6325,47796.0
2018-07-09 10:35:00,41.71,41.88,41.7,41.88,31136.0,38.6325,38.7899,38.6232,38.7899,31136.0
2018-07-09 10:40:00,41.88,41.88,41.83,41.84,20599.0,38.7899,38.7899,38.7436,38.7529,20599.0
2018-07-09 10:45:00,41.84,41.85,41.8,41.82,18799.0,38.7529,38.7621,38.7158,38.7343,18799.0
2018-07-09 10:50:00,41.82,41.87,41.8,41.86,31278.0,38.7343,38.7807,38.7158,38.7714,31278.0
2018-07-09 10:55:00,41.86,41.97,41.84,41.92,57083.0,38.7714,38.8733,38.7529,38.827,57083.0
2018-07-09 11:00:00,41.91,41.91,41.8,41.81,20683.0,38.8177,38.8177,38.7158,38.7251,20683.0
2018-07-09 11:05:00,41.8,41.84,41.78,41.83,17077.0,38.7158,38.7529,38.6973,38.7436,17077.0
2018-07-09 11:10:00,41.84,41.87,41.8,41.87,11374.0,38.7529,38.7807,38.7158,38.7807,11374.0
2018-07-09 11:15:00,41.86,41.9,41.84,41.85,12450.0,38.7714,38.8084,38.7529,38.7621,12450.0
2018-07-09 11:20:00,41.85,41.88,41.85,41.85,15998.0,38.7621,38.7899,38.7621,38.7621,15998.0
2018-07-09 11:25:00,41.85,41.9,41.85,41.89,11807.0,38.7621,38.8084,38.7621,38.7992,11807.0
2018-07-09 11:30:00,41.88,41.89,41.83,41.84,14446.0,38.7899,38.7992,38.7436,38.7529,14446.0
2018-07-09 11:35:00,41.83,41.91,41.83,41.9,12216.0,38.7436,38.8177,38.7436,38.8084,12216.0
2018-07-09 11:40:00,41.91,41.94,41.89,41.93,13028.0,38.8177,38.8455,38.7992,38.8362,13028.0
2018-07-09 11:45:00,41.94,42.0,41.94,41.99,21292.0,38.8455,38.9011,38.8455,38.8918,21292.0
2018-07-09 11:50:00,41.99,42.02,41.96,41.98,22264.0,38.8918,38.9196,38.864,38.8825,22264.0
2018-07-09 11:55:00,41.99,42.09,41.98,42.09,23640.0,38.8918,38.9844,38.8825,38.9844,23640.0
2018-07-09 12:00:00,42.09,42.11,42.05,42.09,18268.0,38.9844,39.0029,38.9474,38.9844,18268.0
2018-07-09 12:05:00,42.09,42.12,42.07,42.12,13671.0,38.9844,39.0122,38.9659,39.0122,13671.0
2018-07-09 12:10:00,42.11,42.13,42.09,42.1,13066.0,39.0029,39.0215,38.9844,38.9937,13066.0
2018-07-09 12:15:00,42.1,42.1,42.01,42.02,11499.0,38.9937,38.9937,38.9103,38.9196,11499.0
2018-07-09 12:20:00,42.02,42.04,41.98,41.98,12897.0,38.9196,38.9381,38.8825,38.8825,12897.0
2018-07-09 12:25:00,41.98,41.99,41.95,41.97,16185.0,38.8825,38.8918,38.8548,38.8733,16185.0
2018-07-09 12:30:00,41.98,41.98,41.93,41.96,11130.0,38.8825,38.8825,38.8362,38.864,11130.0
2018-07-09 12:35:00,41.96,41.96,41.89,41.89,9890.0,38.864,38.864,38.7992,38.7992,9890.0
2018-07-09 12:40:00,41.89,41.92,41.87,41.89,10189.0,38.7992,38.827,38.7807,38.7992,10189.0
2018-07-09 12:45:00,41.88,41.91,41.88,41.91,8430.0,38.7899,38.8177,38.7899,38.8177,8430.0
2018-07-09 12:50:00,41.9,41.91,41.88,41.9,11903.0,38.8084,38.8177,38.7899,38.8084,11903.0
2018-07-09 12:55:00,41.9,41.91,41.89,41.9,7683.0,38.8084,38.8177,38.7992,38.8084,7683.0
2018-07-09 13:00:00,41.9,41.94,41.89,41.94,16225.0,38.8084,38.8455,38.7992,38.8455,16225.0
2018-07-09 13:05:00,41.94,41.96,41.91,41.92,18844.0,38.8455,38.864,38.8177,38.827,18844.0
2018-07-09 13:10:00,41.92,41.94,41.88,41.88,8811.0,38.827,38.8455,38.7899,38.7899,8811.0
2018-07-09 13:15:00,41.89,41.9,41.87,41.89,9278.0,38.7992,38.8084,38.7807,38.7992,9278.0
2018-07-09 13:20:00,41.88,41.93,41.88,41.93,16210.0,38.7899,38.8362,38.7899,38.8362,16210.0
2018-07-09 13:25:00,41.93,41.93,41.9,41.93,7600.0,38.8362,38.8362,38.8084,38.8362,7600.0
2018-07-09 13:30:00,41.92,41.98,41.91,41.97,13738.0,38.827,38.8825,38.8177,38.8733,13738.0
2018-07-09 13:35:00,41.95,41.95,41.9,41.91,13590.0,38.8548,38.8548,38.8084,38.8177,13590.0
2018-07-09 13:40:00,41.9,41.93,41.88,41.9,11152.0,38.8084,38.8362,38.7899,38.8084,11152.0
2018-07-09 13:45:00,41.9,41.92,41.88,41.92,9500.0,38.8084,38.827,38.7899,38.827,9500.0
2018-07-09 13:50:00,41.92,41.94,41.91,41.94,8594.0,38.827,38.8455,38.8177,38.8455,8594.0
2018-07-09 13:55:00,41.93,41.98,41.92,41.98,9473.0,38.8362,38.8825,38.827,38.8825,9473.0
2018-07-09 14:00:00,41.98,42.04,41.98,42.02,17246.0,38.8825,38.9381,38.8825,38.9196,17246.0
2018-07-09 14:05:00,42.02,42.02,41.93,41.95,13263.0,38.9196,38.9196,38.8362,38.8548,13263.0
2018-07-09 14:10:00,41.94,41.95,41.9,41.95,13721.0,38.8455,38.8548,38.8084,38.8548,13721.0
2018-07-09 14:15:00,41.94,41.97,41.94,41.96,15684.0,38.8455,38.8733,38.8455,38.864,15684.0
2018-07-09 14:20:00,41.97,42.0,41.95,42.0,21837.0,38.8733,38.9011,38.8548,38.9011,21837.0
2018-07-09 14:25:00,41.99,42.0,41.95,41.98,14407.0,38.8918,38.9011,38.8548,38.8825,14407.0
2018-07-09 14:30:00,41.98,42.01,41.97,42.0,28315.0,38.8825,38.9103,38.8733,38.9011,28315.0
2018-07-09 14:35:00,42.01,42.03,41.97,42.0,16529.0,38.9103,38.9288,38.8733,38.9011,16529.0
2018-07-09 14:40:00,41.99,42.03,41.99,42.03,14355.0,38.8918,38.9288,38.8918,38.9288,14355.0
2018-07-09 14:45:00,42.03,42.05,42.0,42.0,14228.0,38.9288,38.9474,38.9011,38.9011,14228.0
2018-07-09 14:50:00,42.0,42.0,41.93,41.94,21082.0,38.9011,38.9011,38.8362,38.8455,21082.0
2018-07-09 14:55:00,41.94,41.96,41.92,41.92,16087.0,38.8455,38.864,38.827,38.827,16087.0
2018-07-09 15:00:00,41.92,41.95,41.91,41.91,25085.0,38.827,38.8548,38.8177,38.8177,25085.0
2018-07-09 15:05:00,41.91,41.93,41.89,41.89,31855.0,38.8177,38.8362,38.7992,38.7992,31855.0
2018-07-09 15:10:00,41.89,41.91,41.68,41.72,133501.0,38.7992,38.8177,38.6047,38.6417,133501.0
2018-07-09 15:15:00,41.72,41.72,41.63,41.66,75764.0,38.6417,38.6417,38.5584,38.5861,75764.0
2018-07-09 15:20:00,41.65,41.67,41.62,41.65,58122.0,38.5769,38.5954,38.5491,38.5769,58122.0
2018-07-09 15:25:00,41.64,41.68,41.63,41.66,133135.0,38.5676,38.6047,38.5584,38.5861,133135.0
2018-07-09 15:30:00,41.66,41.77,41.66,41.76,127752.0,38.5861,38.688,38.5861,38.6788,127752.0
2018-07-09 15:35:00,41.77,41.78,41.75,41.75,24516.0,38.688,38.6973,38.6695,38.6695,24516.0
2018-07-09 15:40:00,41.75,41.83,41.74,41.83,51300.0,38.6695,38.7436,38.6602,38.7436,51300.0
2018-07-09 15:45:00,41.83,41.83,41.79,41.79,60467.0,38.7436,38.7436,38.7066,38.7066,60467.0
2018-07-09 15:50:00,41.79,41.8,41.76,41.8,66735.0,38.7066,38.7158,38.6788,38.7158,66735.0
2018-07-09 15:55:00,41.8,41.88,41.8,41.83,239287.0,38.7158,38.7899,38.7158,38.7436,239287.0
2018-07-10 09:30:00,41.9,42.09,41.88,41.92,67978.0,38.8084,38.9844,38.7899,38.827,67978.0
2018-07-10 09:35:00,41.91,41.92,41.71,41.71,33317.0,38.8177,38.827,38.6325,38.6325,33317.0
2018-07-10 09:40:00,41.71,41.71,41.37,41.42,65344.0,38.6325,38.6325,38.3175,38.3639,65344.0
2018-07-10 09:45:00,41.42,41.46,41.28,41.36,34928.0,38.3639,38.4009,38.2342,38.3083,34928.0
2018-07-10 09:50:00,41.37,41.44,41.28,41.35,57727.0,38.3175,38.3824,38.2342,38.299,57727.0
2018-07-10 09:55:00,41.36,41.76,41.36,41.7,71323.0,38.3083,38.6788,38.3083,38.6232,71323.0
2018-07-10 10:00:00,41.7,41.75,41.64,41.74,55588.0,38.6232,38.6695,38.5676,38.6602,55588.0
2018-07-10 10:05:00,41.75,41.88,41.74,41.86,47056.0,38.6695,38.7899,38.6602,38.7714,47056.0
2018-07-10 10:10:00,41.86,41.91,41.8,41.8,42999.0,38.7714,38.8177,38.7158,38.7158,42999.0
2018-07-10 10:15:00,41.81,41.91,41.8,41.86,32280.0,38.7251,38.8177,38.7158,38.7714,32280.0
2018-07-10 10:20:00,41.86,41.87,41.81,41.87,13576.0,38.7714,38.7807,38.7251,38.7807,13576.0
2018-07-10 10:25:00,41.87,41.91,41.82,41.86,22300.0,38.7807,38.8177,38.7343,38.7714,22300.0
2018-07-10 10:30:00,41.85,41.89,41.8,41.81,16839.0,38.7621,38.7992,38.7158,38.7251,16839.0
2018-07-10 10:35:00,41.8,41.86,41.79,41.81,21011.0,38.7158,38.7714,38.7066,38.7251,21011.0
2018-07-10 10:40:00,41.81,41.82,41.77,41.77,62468.0,38.7251,38.7343,38.688,38.688,62468.0
2018-07-10 10:45:00,41.77,41.78,41.64,41.65,46796.0,38.688,38.6973,38.5676,38.5769,46796.0
2018-07-10 10:50:00,41.67,41.75,41.66,41.73,20988.0,38.5954,38.6695,38.5861,38.651,20988.0
2018-07-10 10:55:00,41.73,41.8,41.71,41.8,26773.0,38.651,38.7158,38.6325,38.7158,26773.0
2018-07-10 11:00:00,41.81,41.86,41.75,41.75,28433.0,38.7251,38.7714,38.6695,38.6695,28433.0
2018-07-10 11:05:00,41.75,41.8,41.69,41.69,25046.0,38.6695,38.7158,38.6139,38.6139,25046.0
2018-07-10 11:10:00,41.68,41.71,41.67,41.7,18455.0,38.6047,38.6325,38.5954,38.6232,18455.0
2018-07-10 11:15:00,41.7,41.75,41.7,41.73,18356.0,38.6232,38.6695,38.6232,38.651,18356.0
2018-07-10 11:20:00,41.74,41.75,41.62,41.63,21269.0,38.6602,38.6695,38.5491,38.5584,21269.0
2018-07-10 11:25:00,41.63,41.65,41.61,41.61,19542.0,38.5584,38.5769,38.5398,38.5398,19542.0
2018-07-10 11:30:00,41.61,41.7,41.61,41.7,20081.0,38.5398,38.6232,38.5398,38.6232,20081.0
2018-07-10 11:35:00,41.69,41.73,41.68,41.7,12184.0,38.6139,38.651,38.6047,38.6232,12184.0
2018-07-10 11:40:00,41.71,41.76,41.71,41.73,19406.0,38.6325,38.6788,38.6325,38.651,19406.0
2018-07-10 11:45:00,41.73,41.74,41.69,41.7,16884.0,38.651,38.6602,38.6139,38.6232,16884.0
2018-07-10 11:50:00,41.7,41.72,41.68,41.69,14839.0,38.6232,38.6417,38.6047,38.6139,14839.0
2018-07-10 11:55:00,41.69,41.72,41.69,41.72,8266.0,38.6139,38.6417,38.6139,38.6417,8266.0
2018-07-10 12:00:00,41.71,41.72,41.67,41.7,12116.0,38.6325,38.6417,38.5954,38.6232,12116.0
2018-07-10 12:05:00,41.71,41.79,41.7,41.75,28241.0,38.6325,38.7066,38.6232,38.6695,28241.0
2018-07-10 12:10:00,41.74,41.75,41.7,41.73,12066.0,38.6602,38.6695,38.6232,38.651,12066.0
2018-07-10 12:15:00,41.73,41.75,41.72,41.75,12648.0,38.651,38.6695,38.6417,38.6695,12648.0
2018-07-10 12:20:00,41.75,41.8,41.73,41.76,18545.0,38.6695,38.7158,38.651,38.6788,18545.0
2018-07-10 12:25:00,41.77,41.78,41.7,41.74,20756.0,38.688,38.6973,38.6232,38.6602,20756.0
2018-07-10 12:30:00,41.75,41.77,41.74,41.76,11430.0,38.6695,38.688,38.6602,38.6788,11430.0
2018-07-10 12:35:00,41.76,41.77,41.71,41.72,20239.0,38.6788,38.688,38.6325,38.6417,20239.0
2018-07-10 12:40:00,41.72,41.75,41.71,41.72,13445.0,38.6417,38.6695,38.6325,38.6417,13445.0
2018-07-10 12:45:00,41.72,41.72,41.68,41.68,7961.0,38.6417,38.6417,38.6047,38.6047,7961.0
2018-07-10 12:50:00,41.67,41.69,41.61,41.64,27845.0,38.5954,38.6139,38.5398,38.5676,27845.0
2018-07-10 12:55:00,41.64,41.69,41.63,41.67,45557.0,38.5676,38.6139,38.5584,38.5954,45557.0
2018-07-10 13:00:00,41.65,41.73,41.65,41.73,21731.0,38.5769,38.651,38.5769,38.651,21731.0
2018-07-10 13:05:00,41.74,41.77,41.71,41.71,9619.0,38.6602,38.688,38.6325,38.6325,9619.0
2018-07-10 13:10:00,41.71,41.75,41.7,41.71,17354.0,38.6325,38.6695,38.6232,38.6325,17354.0
2018-07-10 13:15:00,41.71,41.73,41.66,41.68,17086.0,38.6325,38.651,38.5861,38.6047,17086.0
2018-07-10 13:20:00,41.67,41.69,41.59,41.59,14373.0,38.5954,38.6139,38.5213,38.5213,14373.0
2018-07-10 13:25:00,41.59,41.62,41.58,41.59,14186.0,38.5213,38.5491,38.5121,38.5213,14186.0
2018-07-10 13:30:00,41.58,41.65,41.57,41.65,8579.0,38.5121,38.5769,38.5028,38.5769,8579.0
2018-07-10 13:35:00,41.64,41.66,41.6,41.6,20492.0,38.5676,38.5861,38.5306,38.5306,20492.0
2018-07-10 13:40:00,41.6,41.61,41.58,41.59,18270.0,38.5306,38.5398,38.5121,38.5213,18270.0
2018-07-10 13:45:00,41.59,41.6,41.52,41.52,26066.0,38.5213,38.5306,38.4565,38.4565,26066.0
2018-07-10 13:50:00,41.53,41.57,41.5,41.57,31082.0,38.4657,38.5028,38.438,38.5028,31082.0
2018-07-10 13:55:00,41.57,41.67,41.56,41.66,17536.0,38.5028,38.5954,38.4935,38.5861,17536.0
2018-07-10 14:00:00,41.66,41.69,41.63,41.68,13085.0,38.5861,38.6139,38.5584,38.6047,13085.0
2018-07-10 14:05:00,41.69,41.69,41.59,41.6,17783.0,38.6139,38.6139,38.5213,38.5306,17783.0
2018-07-10 14:10:00,41.61,41.62,41.54,41.57,16787.0,38.5398,38.5491,38.475,38.5028,16787.0
2018-07-10 14:15:00,41.56,41.59,41.54,41.59,14588.0,38.4935,38.5213,38.475,38.5213,14588.0
2018-07-10 14:20:00,41.59,41.6,41.57,41.58,11535.0,38.5213,38.5306,38.5028,38.5121,11535.0
2018-07-10 14:25:00,41.58,41.63,41.57,41.6,25827.0,38.5121,38.5584,38.5028,38.5306,25827.0
2018-07-10 14:30:00,41.6,41.61,41.58,41.6,10209.0,38.5306,38.5398,38.5121,38.5306,10209.0
2018-07-10 14:35:00,41.6,41.61,41.56,41.59,62027.0,38.5306,38.5398,38.4935,38.5213,62027.0
2018-07-10 14:40:00,41.59,41.59,41.53,41.54,69769.0,38.5213,38.5213,38.4657,38.475,69769.0
2018-07-10 14:45:00,41.54,41.56,41.51,41.52,14020.0,38.475,38.4935,38.4472,38.4565,14020.0
2018-07-10 14:50:00,41.52,41.54,41.5,41.5,12237.0,38.4565,38.475,38.438,38.438,12237.0
2018-07-10 14:55:00,41.5,41.53,41.49,41.53,20608.0,38.438,38.4657,38.4287,38.4657,20608.0
2018-07-10 15:00:00,41.53,41.54,41.49,41.52,55070.0,38.4657,38.475,38.4287,38.4565,55070.0
2018-07-10 15:05:00,41.52,41.56,41.51,41.56,43318.0,38.4565,38.4935,38.4472,38.4935,43318.0
2018-07-10 15:10:00,41.56,41.56,41.48,41.52,57057.0,38.4935,38.4935,38.4194,38.4565,57057.0
2018-07-10 15:15:00,41.52,41.54,41.5,41.52,28404.0,38.4565,38.475,38.438,38.4565,28404.0
2018-07-10 15:20:00,41.52,41.53,41.49,41.51,21908.0,38.4565,38.4657,38.4287,38.4472,21908.0
2018-07-10 15:25:00,41.51,41.57,41.51,41.52,83702.0,38.4472,38.5028,38.4472,38.4565,83702.0
2018-07-10 15:30:00,41.52,41.55,41.51,41.52,109821.0,38.4565,38.4843,38.4472,38.4565,109821.0
2018-07-10 15:35:00,41.52,41.55,41.52,41.54,97801.0,38.4565,38.4843,38.4565,38.475,97801.0
2018-07-10 15:40:00,41.54,41.54,41.49,41.5,39344.0,38.475,38.475,38.4287,38.438,39344.0
2018-07-10 15:45:00,41.5,41.54,41.49,41.52,33389.0,38.438,38.475,38.4287,38.4565,33389.0
2018-07-10 15:50:00,41.53,41.59,41.53,41.59,76323.0,38.4657,38.5213,38.4657,38.5213,76323.0
2018-07-10 15:55:00,41.59,41.6,41.52,41.54,226824.0,38.5213,38.5306,38.4565,38.475,226824.0
2018-07-11 09:30:00,41.25,41.45,41.21,41.33,56227.0,38.2064,38.3916,38.1694,38.2805,56227.0
2018-07-11 09:35:00,41.34,41.53,41.29,41.52,60640.0,38.2898,38.4657,38.2434,38.4565,60640.0
2018-07-11 09:40:00,41.53,41.63,41.47,41.5,40879.0,38.4657,38.5584,38.4102,38.438,40879.0
2018-07-11 09:45:00,41.5,41.5,41.36,41.38,20754.0,38.438,38.438,38.3083,38.3268,20754.0
2018-07-11 09:50:00,41.37,41.53,41.36,41.52,24320.0,38.3175,38.4657,38.3083,38.4565,24320.0
2018-07-11 09:55:00,41.52,41.54,41.45,41.53,31918.0,38.4565,38.475,38.3916,38.4657,31918.0
2018-07-11 10:00:00,41.54,41.56,41.43,41.49,14530.0,38.475,38.4935,38.3731,38.4287,14530.0
2018-07-11 10:05:00,41.56,41.59,41.55,41.57,1600.0,38.4935,38.5213,38.4843,38.5028,1600.0
2018-07-11 10:10:00,41.57,41.64,41.54,41.62,21712.0,38.5028,38.5676,38.475,38.5491,21712.0
2018-07-11 10:15:00,41.61,41.64,41.54,41.56,34467.0,38.5398,38.5676,38.475,38.4935,34467.0
2018-07-11 10:20:00,41.57,41.64,41.54,41.57,50740.0,38.5028,38.5676,38.475,38.5028,50740.0
2018-07-11 10:25:00,41.58,41.58,41.47,41.57,59386.0,38.5121,38.5121,38.4102,38.5028,59386.0
2018-07-11 10:30:00,41.57,41.57,41.5,41.54,23394.0,38.5028,38.5028,38.438,38.475,23394.0
2018-07-11 10:35:00,41.53,41.62,41.53,41.58,21529.0,38.4657,38.5491,38.4657,38.5121,21529.0
2018-07-11 10:40:00,41.58,41.58,41.46,41.48,41421.0,38.5121,38.5121,38.4009,38.4194,41421.0
2018-07-11 10:45:00,41.48,41.5,41.41,41.41,26298.0,38.4194,38.438,38.3546,38.3546,26298.0
2018-07-11 10:50:00,41.42,41.43,41.38,41.39,10777.0,38.3639,38.3731,38.3268,38.3361,10777.0
2018-07-11 10:55:00,41.39,41.42,41.32,41.36,17297.0,38.3361,38.3639,38.2712,38.3083,17297.0
2018-07-11 11:00:00,41.38,41.51,41.37,41.48,11052.0,38.3268,38.4472,38.3175,38.4194,11052.0
2018-07-11 11:05:00,41.48,41.5,41.46,41.48,10443.0,38.4194,38.438,38.4009,38.4194,10443.0
2018-07-11 11:10:00,41.48,41.52,41.47,41.5,16585.0,38.4194,38.4565,38.4102,38.438,16585.0
2018-07-11 11:15:00,41.49,41.5,41.42,41.45,19178.0,38.4287,38.438,38.3639,38.3916,19178.0
2018-07-11 11:20:00,41.44,41.48,41.42,41.48,17516.0,38.3824,38.4194,38.3639,38.4194,17516.0
2018-07-11 11:25:00,41.46,41.5,41.44,41.44,12045.0,38.4009,38.438,38.3824,38.3824,12045.0
2018-07-11 11:30:00,41.43,41.47,41.41,41.47,6989.0,38.3731,38.4102,38.3546,38.4102,6989.0
2018-07-11 11:35:00,41.48,41.56,41.47,41.52,12935.0,38.4194,38.4935,38.4102,38.4565,12935.0
2018-07-11 11:40:00,41.52,41.55,41.45,41.45,19203.0,38.4565,38.4843,38.3916,38.3916,19203.0
2018-07-11 11:45:00,41.46,41.48,41.43,41.47,15159.0,38.4009,38.4194,38.3731,38.4102,15159.0
2018-07-11 11:50:00,41.48,41.48,41.39,41.4,9791.0,38.4194,38.4194,38.3361,38.3453,9791.0
2018-07-11 11:55:00,41.39,41.43,41.36,41.37,13891.0,38.3361,38.3731,38.3083,38.3175,13891.0
2018-07-11 12:00:00,41.35,41.38,41.32,41.38,9800.0,38.299,38.3268,38.2712,38.3268,9800.0
2018-07-11 12:05:00,41.38,41.42,41.36,41.4,11965.0,38.3268,38.3639,38.3083,38.3453,11965.0
2018-07-11 12:10:00,41.4,41.41,41.37,41.37,9744.0,38.3453,38.3546,38.3175,38.3175,9744.0
2018-07-11 12:15:00,41.37,41.4,41.35,41.39,12978.0,38.3175,38.3453,38.299,38.3361,12978.0
2018-07-11 12:20:00,41.39,41.42,41.36,41.37,9703.0,38.3361,38.3639,38.3083,38.3175,9703.0
2018-07-11 12:25:00,41.37,41.37,41.32,41.34,7740.0,38.3175,38.3175,38.2712,38.2898,7740.0
2018-07-11 12:30:00,41.34,41.42,41.34,41.42,31184.0,38.2898,38.3639,38.2898,38.3639,31184.0
2018-07-11 12:35:00,41.41,41.42,41.38,41.41,9701.0,38.3546,38.3639,38.3268,38.3546,9701.0
2018-07-11 12:40:00,41.4,41.4,41.37,41.38,8011.0,38.3453,38.3453,38.3175,38.3268,8011.0
2018-07-11 12:45:00,41.38,41.38,41.33,41.35,11282.0,38.3268,38.3268,38.2805,38.299,11282.0
2018-07-11 12:50:00,41.35,41.35,41.3,41.32,8273.0,38.299,38.299,38.2527,38.2712,8273.0
2018-07-11 12:55:00,41.32,41.32,41.27,41.3,9356.0,38.2712,38.2712,38.2249,38.2527,9356.0
2018-07-11 13:00:00,41.3,41.32,41.23,41.24,13712.0,38.2527,38.2712,38.1879,38.1971,13712.0
2018-07-11 13:05:00,41.24,41.26,41.19,41.2,23965.0,38.1971,38.2157,38.1508,38.1601,23965.0
2018-07-11 13:10:00,41.19,41.21,41.17,41.2,28612.0,38.1508,38.1694,38.1323,38.1601,28612.0
2018-07-11 13:15:00,41.2,41.2,41.15,41.16,12807.0,38.1601,38.1601,38.1138,38.123,12807.0
2018-07-11 13:20:00,41.16,41.25,41.15,41.25,26358.0,38.123,38.2064,38.1138,38.2064,26358.0
2018-07-11 13:25:00,41.26,41.27,41.24,41.25,10360.0,38.2157,38.2249,38.1971,38.2064,10360.0
2018-07-11 13:30:00,41.25,41.29,41.23,41.25,18309.0,38.2064,38.2434,38.1879,38.2064,18309.0
2018-07-11 13:35:00,41.25,41.25,41.2,41.22,11052.0,38.2064,38.2064,38.1601,38.1786,11052.0
2018-07-11 13:40:00,41.23,41.23,41.17,41.19,12046.0,38.1879,38.1879,38.1323,38.1508,12046.0
2018-07-11 13:45:00,41.2,41.26,41.19,41.25,9376.0,38.1601,38.2157,38.1508,38.2064,9376.0
2018-07-11 13:50:00,41.26,41.26,41.24,41.26,14440.0,38.2157,38.2157,38.1971,38.2157,14440.0
2018-07-11 13:55:00,41.27,41.34,41.27,41.34,21676.0,38.2249,38.2898,38.2249,38.2898,21676.0
2018-07-11 14:00:00,41.33,41.41,41.33,41.37,12317.0,38.2805,38.3546,38.2805,38.3175,12317.0
2018-07-11 14:05:00,41.38,41.4,41.36,41.37,8066.0,38.3268,38.3453,38.3083,38.3175,8066.0
2018-07-11 14:10:00,41.36,41.36,41.32,41.33,12492.0,38.3083,38.3083,38.2712,38.2805,12492.0
2018-07-11 14:15:00,41.34,41.37,41.32,41.37,10986.0,38.2898,38.3175,38.2712,38.3175,10986.0
2018-07-11 14:20:00,41.36,41.41,41.36,41.37,40395.0,38.3083,38.3546,38.3083,38.3175,40395.0
2018-07-11 14:25:00,41.37,41.41,41.35,41.41,12396.0,38.3175,38.3546,38.299,38.3546,12396.0
2018-07-11 14:30:00,41.41,41.46,41.41,41.44,11031.0,38.3546,38.4009,38.3546,38.3824,11031.0
2018-07-11 14:35:00,41.45,41.5,41.44,41.45,49302.0,38.3916,38.438,38.3824,38.3916,49302.0
2018-07-11 14:40:00,41.45,41.45,41.4,41.42,8656.0,38.3916,38.3916,38.3453,38.3639,8656.0
2018-07-11 14:45:00,41.43,41.43,41.37,41.37,9338.0,38.3731,38.3731,38.3175,38.3175,9338.0
2018-07-11 14:50:00,41.38,41.38,41.36,41.37,8743.0,38.3268,38.3268,38.3083,38.3175,8743.0
2018-07-11 14:55:00,41.37,41.4,41.37,41.39,17139.0,38.3175,38.3453,38.3175,38.3361,17139.0
2018-07-11 15:00:00,41.39,41.47,41.39,41.46,21866.0,38.3361,38.4102,38.3361,38.4009,21866.0
2018-07-11 15:05:00,41.46,41.5,41.45,41.49,14582.0,38.4009,38.438,38.3916,38.4287,14582.0
2018-07-11 15:10:00,41.49,41.52,41.44,41.46,27051.0,38.4287,38.4565,38.3824,38.4009,27051.0
2018-07-11 15:15:00,41.46,41.46,41.36,41.37,16200.0,38.4009,38.4009,38.3083,38.3175,16200.0
2018-07-11 15:20:00,41.37,41.37,41.31,41.33,17151.0,38.3175,38.3175,38.262,38.2805,17151.0
2018-07-11 15:25:00,41.34,41.37,41.32,41.36,11554.0,38.2898,38.3175,38.2712,38.3083,11554.0
2018-07-11 15:30:00,41.36,41.38,41.35,41.37,17114.0,38.3083,38.3268,38.299,38.3175,17114.0
2018-07-11 15:35:00,41.37,41.38,41.35,41.36,16770.0,38.3175,38.3268,38.299,38.3083,16770.0
2018-07-11 15:40:00,41.35,41.36,41.3,41.3,38761.0,38.299,38.3083,38.2527,38.2527,38761.0
2018-07-11 15:45:00,41.29,41.31,41.28,41.29,58763.0,38.2434,38.262,38.2342,38.2434,58763.0
2018-07-11 15:50:00,41.29,41.29,41.2,41.21,73009.0,38.2434,38.2434,38.1601,38.1694,73009.0
2018-07-11 15:55:00,41.2,41.22,41.14,41.16,160960.0,38.1601,38.1786,38.1045,38.123,160960.0
2018-07-12 09:30:00,41.35,41.35,40.95,41.0,29277.0,38.299,38.299,37.9285,37.9748,29277.0
2018-07-12 09:35:00,40.96,41.05,40.87,40.94,12881.0,37.9378,38.0212,37.8544,37.9193,12881.0
2018-07-12 09:40:00,40.96,40.96,40.87,40.92,14667.0,37.9378,37.9378,37.8544,37.9007,14667.0
2018-07-12 09:45:00,40.91,40.91,40.63,40.68,22175.0,37.8915,37.8915,37.6321,37.6785,22175.0
2018-07-12 09:50:00,40.73,40.92,40.73,40.89,11187.0,37.7248,37.9007,37.7248,37.873,11187.0
2018-07-12 09:55:00,40.85,40.89,40.77,40.88,15031.0,37.8359,37.873,37.7618,37.8637,15031.0
2018-07-12 10:00:00,40.9,41.02,40.9,40.97,56746.0,37.8822,37.9934,37.8822,37.9471,56746.0
2018-07-12 10:05:00,40.96,41.07,40.95,40.98,10919.0,37.9378,38.0397,37.9285,37.9563,10919.0
2018-07-12 10:10:00,40.97,41.05,40.91,41.02,15734.0,37.9471,38.0212,37.8915,37.9934,15734.0
2018-07-12 10:15:00,41.01,41.04,40.93,40.94,16084.0,37.9841,38.0119,37.91,37.9193,16084.0
2018-07-12 10:20:00,40.93,40.94,40.83,40.93,16978.0,37.91,37.9193,37.8174,37.91,16978.0
2018-07-12 10:25:00,40.93,41.04,40.9,41.03,16301.0,37.91,38.0119,37.8822,38.0026,16301.0
2018-07-12 10:30:00,41.01,41.03,40.91,40.93,14822.0,37.9841,38.0026,37.8915,37.91,14822.0
2018-07-12 10:35:00,40.94,41.32,40.94,41.24,316146.0,37.9193,38.2712,37.9193,38.1971,316146.0
2018-07-12 10:40:00,41.24,41.26,41.11,41.11,27973.0,38.1971,38.2157,38.0767,38.0767,27973.0
2018-07-12 10:45:00,41.11,41.12,41.02,41.04,71815.0,38.0767,38.086,37.9934,38.0119,71815.0
2018-07-12 10:50:00,41.06,41.14,41.06,41.12,14872.0,38.0304,38.1045,38.0304,38.086,14872.0
2018-07-12 10:55:00,41.12,41.2,41.12,41.2,15996.0,38.086,38.1601,38.086,38.1601,15996.0
2018-07-12 11:00:00,41.2,41.26,41.2,41.22,28252.0,38.1601,38.2157,38.1601,38.1786,28252.0
2018-07-12 11:05:00,41.22,41.24,41.19,41.19,25607.0,38.1786,38.1971,38.1508,38.1508,25607.0
2018-07-12 11:10:00,41.2,41.24,41.2,41.21,30424.0,38.1601,38.1971,38.1601,38.1694,30424.0
2018-07-12 11:15:00,41.21,41.23,41.18,41.2,23579.0,38.1694,38.1879,38.1416,38.1601,23579.0
2018-07-12 11:20:00,41.2,41.24,41.18,41.19,85620.0,38.1601,38.1971,38.1416,38.1508,85620.0
2018-07-12 11:25:00,41.18,41.23,41.17,41.21,24049.0,38.1416,38.1879,38.1323,38.1694,24049.0
2018-07-12 11:30:00,41.22,41.29,41.22,41.28,17959.0,38.1786,38.2434,38.1786,38.2342,17959.0
2018-07-12 11:35:00,41.28,41.28,41.17,41.27,17646.0,38.2342,38.2342,38.1323,38.2249,17646.0
2018-07-12 11:40:00,41.27,41.27,41.2,41.23,21146.0,38.2249,38.2249,38.1601,38.1879,21146.0
2018-07-12 11:45:00,41.23,41.26,41.18,41.23,20558.0,38.1879,38.2157,38.1416,38.1879,20558.0
2018-07-12 11:50:00,41.23,41.31,41.22,41.31,59233.0,38.1879,38.262,38.1786,38.262,59233.0
2018-07-12 11:55:00,41.3,41.39,41.28,41.36,18532.0,38.2527,38.3361,38.2342,38.3083,18532.0
2018-07-12 12:00:00,41.36,41.36,41.3,41.31,6852.0,38.3083,38.3083,38.2527,38.262,6852.0
2018-07-12 12:05:00,41.31,41.31,41.27,41.3,16739.0,38.262,38.262,38.2249,38.2527,16739.0
2018-07-12 12:10:00,41.3,41.37,41.3,41.36,15998.0,38.2527,38.3175,38.2527,38.3083,15998.0
2018-07-12 12:15:00,41.36,41.4,41.34,41.34,14417.0,38.3083,38.3453,38.2898,38.2898,14417.0
2018-07-12 12:20:00,41.34,41.38,41.32,41.38,23844.0,38.2898,38.3268,38.2712,38.3268,23844.0
2018-07-12 12:25:00,41.38,41.41,41.36,41.41,31512.0,38.3268,38.3546,38.3083,38.3546,31512.0
2018-07-12 12:30:00,41.41,41.66,41.39,41.63,408741.0,38.3546,38.5861,38.3361,38.5584,408741.0
2018-07-12 12:35:00,41.64,41.69,41.57,41.62,367794.0,38.5676,38.6139,38.5028,38.5491,367794.0
2018-07-12 12:40:00,41.63,41.7,41.52,41.67,129103.0,38.5584,38.6232,38.4565,38.5954,129103.0
2018-07-12 12:45:00,41.67,41.81,41.64,41.71,130091.0,38.5954,38.7251,38.5676,38.6325,130091.0
2018-07-12 12:50:00,41.71,41.77,41.67,41.73,42736.0,38.6325,38.688,38.5954,38.651,42736.0
2018-07-12 12:55:00,41.73,41.74,41.69,41.72,68138.0,38.651,38.6602,38.6139,38.6417,68138.0
2018-07-12 13:00:00,41.72,41.72,41.68,41.71,32966.0,38.6417,38.6417,38.6047,38.6325,32966.0
2018-07-12 13:05:00,41.71,41.71,41.63,41.66,41995.0,38.6325,38.6325,38.5584,38.5861,41995.0
2018-07-12 13:10:00,41.66,41.68,41.63,41.68,23607.0,38.5861,38.6047,38.5584,38.6047,23607.0
2018-07-12 13:15:00,41.68,41.73,41.65,41.73,21156.0,38.6047,38.651,38.5769,38.651,21156.0
2018-07-12 13:20:00,41.72,41.77,41.7,41.74,77500.0,38.6417,38.688,38.6232,38.6602,77500.0
2018-07-12 13:25:00,41.74,41.8,41.71,41.77,53690.0,38.6602,38.7158,38.6325,38.688,53690.0
2018-07-12 13:30:00,41.77,41.77,41.65,41.73,60102.0,38.688,38.688,38.5769,38.651,60102.0
2018-07-12 13:35:00,41.71,41.72,41.69,41.72,9231.0,38.6325,38.6417,38.6139,38.6417,9231.0
2018-07-12 13:40:00,41.72,41.74,41.72,41.74,9588.0,38.6417,38.6602,38.6417,38.6602,9588.0
2018-07-12 13:45:00,41.75,41.77,41.72,41.74,61708.0,38.6695,38.688,38.6417,38.6602,61708.0
2018-07-12 13:50:00,41.74,41.75,41.66,41.66,22380.0,38.6602,38.6695,38.5861,38.5861,22380.0
2018-07-12 13:55:00,41.66,41.68,41.65,41.66,11925.0,38.5861,38.6047,38.5769,38.5861,11925.0
2018-07-12 14:00:00,41.66,41.73,41.65,41.73,31106.0,38.5861,38.651,38.5769,38.651,31106.0
2018-07-12 14:05:00,41.71,41.76,41.69,41.76,14646.0,38.6325,38.6788,38.6139,38.6788,14646.0
2018-07-12 14:10:00,41.75,41.78,41.74,41.77,22934.0,38.6695,38.6973,38.6602,38.688,22934.0
2018-07-12 14:15:00,41.76,41.82,41.76,41.8,47753.0,38.6788,38.7343,38.6788,38.7158,47753.0
2018-07-12 14:20:00,41.79,41.82,41.79,41.8,29757.0,38.7066,38.7343,38.7066,38.7158,29757.0
2018-07-12 14:25:00,41.8,41.83,41.8,41.82,10904.0,38.7158,38.7436,38.7158,38.7343,10904.0
2018-07-12 14:30:00,41.83,41.84,41.79,41.84,26410.0,38.7436,38.7529,38.7066,38.7529,26410.0
2018-07-12 14:35:00,41.83,41.85,41.8,41.84,23415.0,38.7436,38.7621,38.7158,38.7529,23415.0
2018-07-12 14:40:00,41.83,41.86,41.82,41.85,14592.0,38.7436,38.7714,38.7343,38.7621,14592.0
2018-07-12 14:45:00,41.84,41.86,41.84,41.86,10799.0,38.7529,38.7714,38.7529,38.7714,10799.0
2018-07-12 14:50:00,41.86,41.9,41.84,41.89,28832.0,38.7714,38.8084,38.7529,38.7992,28832.0
2018-07-12 14:55:00,41.88,41.94,41.86,41.93,23623.0,38.7899,38.8455,38.7714,38.8362,23623.0
2018-07-12 15:00:00,41.93,41.97,41.92,41.94,29072.0,38.8362,38.8733,38.827,38.8455,29072.0
2018-07-12 15:05:00,41.93,41.95,41.79,41.79,45488.0,38.8362,38.8548,38.7066,38.7066,45488.0
2018-07-12 15:10:00,41.8,41.81,41.75,41.79,52655.0,38.7158,38.7251,38.6695,38.7066,52655.0
2018-07-12 15:15:00,41.79,41.81,41.76,41.77,40458.0,38.7066,38.7251,38.6788,38.688,40458.0
2018-07-12 15:20:00,41.78,41.79,41.7,41.71,51114.0,38.6973,38.7066,38.6232,38.6325,51114.0
2018-07-12 15:25:00,41.7,41.73,41.68,41.7,88804.0,38.6232,38.651,38.6047,38.6232,88804.0
2018-07-12 15:30:00,41.69,41.69,41.61,41.62,33265.0,38.6139,38.6139,38.5398,38.5491,33265.0
2018-07-12 15:35:00,41.62,41.65,41.6,41.62,43220.0,38.5491,38.5769,38.5306,38.5491,43220.0
2018-07-12 15:40:00,41.61,41.62,41.57,41.59,56908.0,38.5398,38.5491,38.5028,38.5213,56908.0
2018-07-12 15:45:00,41.59,41.59,41.47,41.53,156830.0,38.5213,38.5213,38.4102,38.4657,156830.0
2018-07-12 15:50:00,41.53,41.57,41.5,41.51,84195.0,38.4657,38.5028,38.438,38.4472,84195.0
2018-07-12 15:55:00,41.51,41.7,41.51,41.66,438578.0,38.4472,38.6232,38.4472,38.5861,438578.0
2018-07-13 09:30:00,41.5,41.74,41.39,41.41,41762.0,38.438,38.6602,38.3361,38.3546,41762.0
2018-07-13 09:35:00,41.37,41.67,41.37,41.57,39071.0,38.3175,38.5954,38.3175,38.5028,39071.0
2018-07-13 09:40:00,41.58,41.58,41.42,41.42,27212.0,38.5121,38.5121,38.3639,38.3639,27212.0
2018-07-13 09:45:00,41.42,41.66,41.41,41.57,33572.0,38.3639,38.5861,38.3546,38.5028,33572.0
2018-07-13 09:50:00,41.56,41.62,41.47,41.48,24686.0,38.4935,38.5491,38.4102,38.4194,24686.0
2018-07-13 09:55:00,41.48,41.49,41.36,41.44,30352.0,38.4194,38.4287,38.3083,38.3824,30352.0
2018-07-13 10:00:00,41.44,41.49,41.36,41.4,25747.0,38.3824,38.4287,38.3083,38.3453,25747.0
2018-07-13 10:05:00,41.4,41.42,41.31,41.36,28019.0,38.3453,38.3639,38.262,38.3083,28019.0
2018-07-13 10:10:00,41.36,41.37,41.24,41.27,41733.0,38.3083,38.3175,38.1971,38.2249,41733.0
2018-07-13 10:15:00,41.28,41.47,41.28,41.47,150349.0,38.2342,38.4102,38.2342,38.4102,150349.0
2018-07-13 10:20:00,41.47,41.48,41.33,41.33,26537.0,38.4102,38.4194,38.2805,38.2805,26537.0
2018-07-13 10:25:00,41.34,41.34,41.17,41.19,31354.0,38.2898,38.2898,38.1323,38.1508,31354.0
2018-07-13 10:30:00,41.18,41.26,41.18,41.19,25965.0,38.1416,38.2157,38.1416,38.1508,25965.0
2018-07-13 10:35:00,41.19,41.21,41.14,41.19,28191.0,38.1508,38.1694,38.1045,38.1508,28191.0
2018-07-13 10:40:00,41.19,41.26,41.18,41.22,19174.0,38.1508,38.2157,38.1416,38.1786,19174.0
2018-07-13 10:45:00,41.22,41.27,41.21,41.25,58041.0,38.1786,38.2249,38.1694,38.2064,58041.0
2018-07-13 10:50:00,41.26,41.38,41.25,41.35,23190.0,38.2157,38.3268,38.2064,38.299,23190.0
2018-07-13 10:55:00,41.34,41.4,41.34,41.39,21388.0,38.2898,38.3453,38.2898,38.3361,21388.0
2018-07-13 11:00:00,41.4,41.45,41.39,41.41,13342.0,38.3453,38.3916,38.3361,38.3546,13342.0
2018-07-13 11:05:00,41.41,41.52,41.4,41.49,61868.0,38.3546,38.4565,38.3453,38.4287,61868.0
2018-07-13 11:10:00,41.48,41.48,41.41,41.44,21481.0,38.4194,38.4194,38.3546,38.3824,21481.0
2018-07-13 11:15:00,41.44,41.45,41.38,41.39,20515.0,38.3824,38.3916,38.3268,38.3361,20515.0
2018-07-13 11:20:00,41.38,41.49,41.38,41.48,21533.0,38.3268,38.4287,38.3268,38.4194,21533.0
2018-07-13 11:25:00,41.47,41.56,41.46,41.56,23880.0,38.4102,38.4935,38.4009,38.4935,23880.0
2018-07-13 11:30:00,41.57,41.62,41.56,41.6,35130.0,38.5028,38.5491,38.4935,38.5306,35130.0
2018-07-13 11:35:00,41.6,41.61,41.55,41.57,22780.0,38.5306,38.5398,38.4843,38.5028,22780.0
2018-07-13 11:40:00,41.57,41.63,41.51,41.59,29510.0,38.5028,38.5584,38.4472,38.5213,29510.0
2018-07-13 11:45:00,41.6,41.63,41.54,41.57,17970.0,38.5306,38.5584,38.475,38.5028,17970.0
2018-07-13 11:50:00,41.57,41.64,41.57,41.64,16885.0,38.5028,38.5676,38.5028,38.5676,16885.0
2018-07-13 11:55:00,41.64,41.64,41.6,41.62,21645.0,38.5676,38.5676,38.5306,38.5491,21645.0
2018-07-13 12:00:00,41.63,41.66,41.62,41.66,12791.0,38.5584,38.5861,38.5491,38.5861,12791.0
2018-07-13 12:05:00,41.67,41.69,41.65,41.65,19429.0,38.5954,38.6139,38.5769,38.5769,19429.0
2018-07-13 12:10:00,41.65,41.65,41.59,41.6,26137.0,38.5769,38.5769,38.5213,38.5306,26137.0
2018-07-13 12:15:00,41.61,41.61,41.59,41.61,7715.0,38.5398,38.5398,38.5213,38.5398,7715.0
2018-07-13 12:20:00,41.61,41.61,41.54,41.54,21201.0,38.5398,38.5398,38.475,38.475,21201.0
2018-07-13 12:25:00,41.55,41.55,41.49,41.51,11682.0,38.4843,38.4843,38.4287,38.4472,11682.0
2018-07-13 12:30:00,41.52,41.55,41.51,41.54,15722.0,38.4565,38.4843,38.4472,38.475,15722.0
2018-07-13 12:35:00,41.53,41.56,41.53,41.55,12819.0,38.4657,38.4935,38.4657,38.4843,12819.0
2018-07-13 12:40:00,41.56,41.63,41.55,41.63,20373.0,38.4935,38.5584,38.4843,38.5584,20373.0
2018-07-13 12:45:00,41.62,41.74,41.62,41.72,45567.0,38.5491,38.6602,38.5491,38.6417,45567.0
2018-07-13 12:50:00,41.7,41.74,41.69,41.72,18032.0,38.6232,38.6602,38.6139,38.6417,18032.0
2018-07-13 12:55:00,41.71,41.72,41.68,41.69,15600.0,38.6325,38.6417,38.6047,38.6139,15600.0
2018-07-13 13:00:00,41.69,41.71,41.65,41.69,52988.0,38.6139,38.6325,38.5769,38.6139,52988.0
2018-07-13 13:05:00,41.69,41.72,41.61,41.63,135502.0,38.6139,38.6417,38.5398,38.5584,135502.0
2018-07-13 13:10:00,41.64,41.67,41.63,41.64,11781.0,38.5676,38.5954,38.5584,38.5676,11781.0
2018-07-13 13:15:00,41.63,41.63,41.6,41.62,11960.0,38.5584,38.5584,38.5306,38.5491,11960.0
2018-07-13 13:20:00,41.62,41.67,41.61,41.67,10106.0,38.5491,38.5954,38.5398,38.5954,10106.0
2018-07-13 13:25:00,41.67,41.68,41.65,41.67,8507.0,38.5954,38.6047,38.5769,38.5954,8507.0
2018-07-13 13:30:00,41.67,41.68,41.62,41.62,19797.0,38.5954,38.6047,38.5491,38.5491,19797.0
2018-07-13 13:35:00,41.6,41.63,41.59,41.62,11943.0,38.5306,38.5584,38.5213,38.5491,11943.0
2018-07-13 13:40:00,41.63,41.64,41.61,41.61,9018.0,38.5584,38.5676,38.5398,38.5398,9018.0
2018-07-13 13:45:00,41.61,41.62,41.58,41.58,17343.0,38.5398,38.5491,38.5121,38.5121,17343.0
2018-07-13 13:50:00,41.59,41.6,41.58,41.58,6654.0,38.5213,38.5306,38.5121,38.5121,6654.0
2018-07-13 13:55:00,41.59,41.64,41.58,41.64,24635.0,38.5213,38.5676,38.5121,38.5676,24635.0
2018-07-13 14:00:00,41.64,41.64,41.53,41.55,14087.0,38.5676,38.5676,38.4657,38.4843,14087.0
2018-07-13 14:05:00,41.54,41.56,41.52,41.52,9944.0,38.475,38.4935,38.4565,38.4565,9944.0
2018-07-13 14:10:00,41.52,41.53,41.47,41.5,16802.0,38.4565,38.4657,38.4102,38.438,16802.0
2018-07-13 14:15:00,41.5,41.52,41.48,41.48,16643.0,38.438,38.4565,38.4194,38.4194,16643.0
2018-07-13 14:20:00,41.49,41.51,41.47,41.51,13054.0,38.4287,38.4472,38.4102,38.4472,13054.0
2018-07-13 14:25:00,41.51,41.54,41.5,41.54,12548.0,38.4472,38.475,38.438,38.475,12548.0
2018-07-13 14:30:00,41.53,41.6,41.52,41.58,23135.0,38.4657,38.5306,38.4565,38.5121,23135.0
2018-07-13 14:35:00,41.58,41.6,41.56,41.6,20348.0,38.5121,38.5306,38.4935,38.5306,20348.0
2018-07-13 14:40:00,41.6,41.61,41.59,41.61,13289.0,38.5306,38.5398,38.5213,38.5398,13289.0
2018-07-13 14:45:00,41.61,41.64,41.6,41.64,16215.0,38.5398,38.5676,38.5306,38.5676,16215.0
2018-07-13 14:50:00,41.64,41.74,41.63,41.72,46084.0,38.5676,38.6602,38.5584,38.6417,46084.0
2018-07-13 14:55:00,41.71,41.71,41.6,41.63,34715.0,38.6325,38.6325,38.5306,38.5584,34715.0
2018-07-13 15:00:00,41.63,41.66,41.62,41.66,12341.0,38.5584,38.5861,38.5491,38.5861,12341.0
2018-07-13 15:05:00,41.66,41.68,41.62,41.63,16853.0,38.5861,38.6047,38.5491,38.5584,16853.0
2018-07-13 15:10:00,41.62,41.65,41.6,41.61,38866.0,38.5491,38.5769,38.5306,38.5398,38866.0
2018-07-13 15:15:00,41.6,41.61,41.53,41.53,44570.0,38.5306,38.5398,38.4657,38.4657,44570.0
2018-07-13 15:20:00,41.52,41.53,41.46,41.46,36319.0,38.4565,38.4657,38.4009,38.4009,36319.0
2018-07-13 15:25:00,41.46,41.48,41.43,41.47,52812.0,38.4009,38.4194,38.3731,38.4102,52812.0
2018-07-13 15:30:00,41.47,41.48,41.44,41.44,52492.0,38.4102,38.4194,38.3824,38.3824,52492.0
2018-07-13 15:35:00,41.45,41.56,41.44,41.55,108516.0,38.3916,38.4935,38.3824,38.4843,108516.0
2018-07-13 15:40:00,41.55,41.57,41.46,41.46,96297.0,38.4843,38.5028,38.4009,38.4009,96297.0
2018-07-13 15:45:00,41.46,41.47,41.43,41.44,120818.0,38.4009,38.4102,38.3731,38.3824,120818.0
2018-07-13 15:50:00,41.44,41.46,41.37,41.38,208413.0,38.3824,38.4009,38.3175,38.3268,208413.0
2018-07-13 15:55:00,41.38,41.47,41.38,41.45,329981.0,38.3268,38.4102,38.3268,38.3916,329981.0
2018-07-16 09:30:00,41.46,41.5,41.33,41.4,30866.0,38.4009,38.438,38.2805,38.3453,30866.0
2018-07-16 09:35:00,41.39,41.39,41.21,41.33,25918.0,38.3361,38.3361,38.1694,38.2805,25918.0
2018-07-16 09:40:00,41.35,41.39,41.14,41.14,32611.0,38.299,38.3361,38.1045,38.1045,32611.0
2018-07-16 09:45:00,41.13,41.15,40.97,41.03,45266.0,38.0953,38.1138,37.9471,38.0026,45266.0
2018-07-16 09:50:00,41.0,41.24,41.0,41.22,16773.0,37.9748,38.1971,37.9748,38.1786,16773.0
2018-07-16 09:55:00,41.22,41.25,41.05,41.06,34178.0,38.1786,38.2064,38.0212,38.0304,34178.0
2018-07-16 10:00:00,41.08,41.28,41.08,41.27,30622.0,38.0489,38.2342,38.0489,38.2249,30622.0
2018-07-16 10:05:00,41.27,41.39,41.26,41.37,50700.0,38.2249,38.3361,38.2157,38.3175,50700.0
2018-07-16 10:10:00,41.37,41.45,41.31,41.33,34007.0,38.3175,38.3916,38.262,38.2805,34007.0
2018-07-16 10:15:00,41.34,41.43,41.34,41.43,19008.0,38.2898,38.3731,38.2898,38.3731,19008.0
2018-07-16 10:20:00,41.42,41.49,41.37,41.47,25762.0,38.3639,38.4287,38.3175,38.4102,25762.0
2018-07-16 10:25:00,41.47,41.51,41.47,41.51,19876.0,38.4102,38.4472,38.4102,38.4472,19876.0
2018-07-16 10:30:00,41.5,41.53,41.42,41.43,22168.0,38.438,38.4657,38.3639,38.3731,22168.0
2018-07-16 10:35:00,41.44,41.5,41.43,41.49,30912.0,38.3824,38.438,38.3731,38.4287,30912.0
2018-07-16 10:40:00,41.49,41.5,41.45,41.46,43500.0,38.4287,38.438,38.3916,38.4009,43500.0
2018-07-16 10:45:00,41.46,41.53,41.44,41.52,31938.0,38.4009,38.4657,38.3824,38.4565,31938.0
2018-07-16 10:50:00,41.52,41.56,41.47,41.48,38026.0,38.4565,38.4935,38.4102,38.4194,38026.0
2018-07-16 10:55:00,41.48,41.53,41.47,41.51,19157.0,38.4194,38.4657,38.4102,38.4472,19157.0
2018-07-16 11:00:00,41.52,41.62,41.5,41.62,14834.0,38.4565,38.5491,38.438,38.5491,14834.0
2018-07-16 11:05:00,41.61,41.68,41.6,41.62,114416.0,38.5398,38.6047,38.5306,38.5491,114416.0
2018-07-16 11:10:00,41.61,41.62,41.55,41.55,12266.0,38.5398,38.5491,38.4843,38.4843,12266.0
2018-07-16 11:15:00,41.56,41.6,41.54,41.56,11164.0,38.4935,38.5306,38.475,38.4935,11164.0
2018-07-16 11:20:00,41.56,41.73,41.56,41.72,40143.0,38.4935,38.651,38.4935,38.6417,40143.0
2018-07-16 11:25:00,41.74,41.78,41.73,41.78,38892.0,38.6602,38.6973,38.651,38.6973,38892.0
2018-07-16 11:30:00,41.79,41.81,41.75,41.76,37009.0,38.7066,38.7251,38.6695,38.6788,37009.0
2018-07-16 11:35:00,41.76,41.77,41.71,41.73,32506.0,38.6788,38.688,38.6325,38.651,32506.0
2018-07-16 11:40:00,41.72,41.75,41.71,41.73,15535.0,38.6417,38.6695,38.6325,38.651,15535.0
2018-07-16 11:45:00,41.74,41.74,41.64,41.67,19162.0,38.6602,38.6602,38.5676,38.5954,19162.0
2018-07-16 11:50:00,41.67,41.77,41.67,41.76,13499.0,38.5954,38.688,38.5954,38.6788,13499.0
2018-07-16 11:55:00,41.75,41.78,41.72,41.73,8366.0,38.6695,38.6973,38.6417,38.651,8366.0
2018-07-16 12:00:00,41.73,41.77,41.73,41.75,11741.0,38.651,38.688,38.651,38.6695,11741.0
2018-07-16 12:05:00,41.76,41.8,41.74,41.8,50853.0,38.6788,38.7158,38.6602,38.7158,50853.0
2018-07-16 12:10:00,41.8,41.8,41.75,41.76,5639.0,38.7158,38.7158,38.6695,38.6788,5639.0
2018-07-16 12:15:00,41.77,41.85,41.76,41.85,16091.0,38.688,38.7621,38.6788,38.7621,16091.0
2018-07-16 12:20:00,41.85,41.98,41.84,41.95,70127.0,38.7621,38.8825,38.7529,38.8548,70127.0
2018-07-16 12:25:00,41.95,42.02,41.95,41.98,24195.0,38.8548,38.9196,38.8548,38.8825,24195.0
2018-07-16 12:30:00,41.98,42.0,41.92,41.93,20398.0,38.8825,38.9011,38.827,38.8362,20398.0
2018-07-16 12:35:00,41.94,41.95,41.91,41.93,14348.0,38.8455,38.8548,38.8177,38.8362,14348.0
2018-07-16 12:40:00,41.92,41.93,41.86,41.89,19235.0,38.827,38.8362,38.7714,38.7992,19235.0
2018-07-16 12:45:00,41.89,41.95,41.89,41.94,32631.0,38.7992,38.8548,38.7992,38.8455,32631.0
2018-07-16 12:50:00,41.94,42.02,41.94,42.01,16382.0,38.8455,38.9196,38.8455,38.9103,16382.0
2018-07-16 12:55:00,42.02,42.05,42.01,42.04,22228.0,38.9196,38.9474,38.9103,38.9381,22228.0
2018-07-16 13:00:00,42.04,42.05,41.98,42.03,47722.0,38.9381,38.9474,38.8825,38.9288,47722.0
2018-07-16 13:05:00,42.02,42.04,41.98,42.01,98894.0,38.9196,38.9381,38.8825,38.9103,98894.0
2018-07-16 13:10:00,42.01,42.04,42.0,42.01,19212.0,38.9103,38.9381,38.9011,38.9103,19212.0
2018-07-16 13:15:00,42.01,42.03,42.0,42.03,10682.0,38.9103,38.9288,38.9011,38.9288,10682.0
2018-07-16 13:20:00,42.02,42.06,42.02,42.05,42476.0,38.9196,38.9566,38.9196,38.9474,42476.0
2018-07-16 13:25:00,42.05,42.05,41.99,42.01,29058.0,38.9474,38.9474,38.8918,38.9103,29058.0
2018-07-16 13:30:00,42.0,42.02,41.99,42.0,11851.0,38.9011,38.9196,38.8918,38.9011,11851.0
2018-07-16 13:35:00,42.01,42.09,42.01,42.09,22273.0,38.9103,38.9844,38.9103,38.9844,22273.0
2018-07-16 13:40:00,42.08,42.08,42.01,42.01,5623.0,38.9752,38.9752,38.9103,38.9103,5623.0
2018-07-16 13:45:00,42.01,42.03,42.0,42.01,9850.0,38.9103,38.9288,38.9011,38.9103,9850.0
2018-07-16 13:50:00,42.02,42.02,41.97,41.98,14956.0,38.9196,38.9196,38.8733,38.8825,14956.0
2018-07-16 13:55:00,41.98,42.01,41.96,42.01,14729.0,38.8825,38.9103,38.864,38.9103,14729.0
2018-07-16 14:00:00,42.01,42.01,41.95,41.96,24017.0,38.9103,38.9103,38.8548,38.864,24017.0
2018-07-16 14:05:00,41.96,42.0,41.95,41.98,14776.0,38.864,38.9011,38.8548,38.8825,14776.0
2018-07-16 14:10:00,41.98,41.99,41.97,41.98,34264.0,38.8825,38.8918,38.8733,38.8825,34264.0
2018-07-16 14:15:00,41.97,41.98,41.92,41.96,22467.0,38.8733,38.8825,38.827,38.864,22467.0
2018-07-16 14:20:00,41.98,42.0,41.96,41.99,16130.0,38.8825,38.9011,38.864,38.8918,16130.0
2018-07-16 14:25:00,41.98,41.99,41.95,41.95,7332.0,38.8825,38.8918,38.8548,38.8548,7332.0
2018-07-16 14:30:00,41.95,41.95,41.92,41.94,23777.0,38.8548,38.8548,38.827,38.8455,23777.0
2018-07-16 14:35:00,41.93,42.0,41.91,42.0,169835.0,38.8362,38.9011,38.8177,38.9011,169835.0
2018-07-16 14:40:00,42.0,42.0,41.95,41.96,43630.0,38.9011,38.9011,38.8548,38.864,43630.0
2018-07-16 14:45:00,41.97,41.97,41.91,41.93,26442.0,38.8733,38.8733,38.8177,38.8362,26442.0
2018-07-16 14:50:00,41.94,41.96,41.91,41.93,18083.0,38.8455,38.864,38.8177,38.8362,18083.0
2018-07-16 14:55:00,41.94,41.95,41.89,41.9,30267.0,38.8455,38.8548,38.7992,38.8084,30267.0
2018-07-16 15:00:00,41.9,41.94,41.89,41.9,16502.0,38.8084,38.8455,38.7992,38.8084,16502.0
2018-07-16 15:05:00,41.89,41.93,41.89,41.92,23006.0,38.7992,38.8362,38.7992,38.827,23006.0
2018-07-16 15:10:00,41.92,41.95,41.92,41.94,13627.0,38.827,38.8548,38.827,38.8455,13627.0
2018-07-16 15:15:00,41.94,41.96,41.93,41.96,19597.0,38.8455,38.864,38.8362,38.864,19597.0
2018-07-16 15:20:00,41.97,42.0,41.96,42.0,20674.0,38.8733,38.9011,38.864,38.9011,20674.0
2018-07-16 15:25:00,42.0,42.0,41.93,41.94,78420.0,38.9011,38.9011,38.8362,38.8455,78420.0
2018-07-16 15:30:00,41.94,41.97,41.93,41.96,47287.0,38.8455,38.8733,38.8362,38.864,47287.0
2018-07-16 15:35:00,41.95,41.96,41.93,41.95,35359.0,38.8548,38.864,38.8362,38.8548,35359.0
2018-07-16 15:40:00,41.95,41.97,41.86,41.86,70054.0,38.8548,38.8733,38.7714,38.7714,70054.0
2018-07-16 15:45:00,41.85,41.86,41.82,41.86,52862.0,38.7621,38.7714,38.7343,38.7714,52862.0
2018-07-16 15:50:00,41.86,41.91,41.86,41.91,101456.0,38.7714,38.8177,38.7714,38.8177,101456.0
2018-07-16 15:55:00,41.91,42.02,41.9,41.98,457620.0,38.8177,38.9196,38.8084,38.8825,457620.0
2018-07-17 09:30:00,41.92,42.1,41.88,42.02,21952.0,38.827,38.9937,38.7899,38.9196,21952.0
2018-07-17 09:35:00,42.06,42.28,42.06,42.2,24566.0,38.9566,39.1604,38.9566,39.0863,24566.0
2018-07-17 09:40:00,42.24,42.39,42.23,42.36,22754.0,39.1234,39.2623,39.1141,39.2345,22754.0
2018-07-17 09:45:00,42.35,42.58,42.3,42.51,104934.0,39.2252,39.4383,39.1789,39.3734,104934.0
2018-07-17 09:50:00,42.53,42.72,42.49,42.5,66621.0,39.392,39.5679,39.3549,39.3642,66621.0
2018-07-17 09:55:00,42.5,42.54,42.39,42.52,37083.0,39.3642,39.4012,39.2623,39.3827,37083.0
2018-07-17 10:00:00,42.53,42.64,42.5,42.55,30478.0,39.392,39.4938,39.3642,39.4105,30478.0
2018-07-17 10:05:00,42.54,42.57,42.42,42.42,17080.0,39.4012,39.429,39.2901,39.2901,17080.0
2018-07-17 10:10:00,42.42,42.5,42.42,42.44,25950.0,39.2901,39.3642,39.2901,39.3086,25950.0
2018-07-17 10:15:00,42.45,42.59,42.44,42.58,18692.0,39.3179,39.4475,39.3086,39.4383,18692.0
2018-07-17 10:20:00,42.57,42.68,42.55,42.65,17986.0,39.429,39.5309,39.4105,39.5031,17986.0
2018-07-17 10:25:00,42.65,42.7,42.62,42.7,17140.0,39.5031,39.5494,39.4753,39.5494,17140.0
2018-07-17 10:30:00,42.71,42.79,42.69,42.73,44702.0,39.5587,39.6328,39.5402,39.5772,44702.0
2018-07-17 10:35:00,42.72,42.72,42.58,42.71,27594.0,39.5679,39.5679,39.4383,39.5587,27594.0
2018-07-17 10:40:00,42.71,42.86,42.66,42.78,38004.0,39.5587,39.6976,39.5124,39.6235,38004.0
2018-07-17 10:45:00,42.77,42.77,42.59,42.59,17735.0,39.6142,39.6142,39.4475,39.4475,17735.0
2018-07-17 10:50:00,42.58,42.75,42.58,42.74,29900.0,39.4383,39.5957,39.4383,39.5865,29900.0
2018-07-17 10:55:00,42.76,42.77,42.6,42.64,22563.0,39.605,39.6142,39.4568,39.4938,22563.0
2018-07-17 11:00:00,42.64,42.74,42.64,42.68,26263.0,39.4938,39.5865,39.4938,39.5309,26263.0
2018-07-17 11:05:00,42.68,42.8,42.67,42.8,35861.0,39.5309,39.642,39.5216,39.642,35861.0
2018-07-17 11:10:00,42.8,42.83,42.63,42.67,24349.0,39.642,39.6698,39.4846,39.5216,24349.0
2018-07-17 11:15:00,42.69,42.83,42.69,42.78,23395.0,39.5402,39.6698,39.5402,39.6235,23395.0
2018-07-17 11:20:00,42.77,42.91,42.76,42.85,36221.0,39.6142,39.7439,39.605,39.6883,36221.0
2018-07-17 11:25:00,42.85,42.99,42.85,42.97,36779.0,39.6883,39.818,39.6883,39.7995,36779.0
2018-07-17 11:30:00,42.97,42.98,42.92,42.96,33656.0,39.7995,39.8088,39.7532,39.7902,33656.0
2018-07-17 11:35:00,42.96,42.96,42.88,42.9,26133.0,39.7902,39.7902,39.7161,39.7347,26133.0
2018-07-17 11:40:00,42.9,42.91,42.86,42.91,12822.0,39.7347,39.7439,39.6976,39.7439,12822.0
2018-07-17 11:45:00,42.92,43.02,42.92,43.02,26398.0,39.7532,39.8458,39.7532,39.8458,26398.0
2018-07-17 11:50:00,43.02,43.03,42.97,42.98,34305.0,39.8458,39.8551,39.7995,39.8088,34305.0
2018-07-17 11:55:00,42.99,43.01,42.98,43.01,70354.0,39.818,39.8365,39.8088,39.8365,70354.0
2018-07-17 12:00:00,43.0,43.0,42.81,42.81,29937.0,39.8273,39.8273,39.6513,39.6513,29937.0
2018-07-17 12:05:00,42.82,42.86,42.81,42.82,26146.0,39.6606,39.6976,39.6513,39.6606,26146.0
2018-07-17 12:10:00,42.81,42.81,42.74,42.81,22714.0,39.6513,39.6513,39.5865,39.6513,22714.0
2018-07-17 12:15:00,42.8,42.88,42.76,42.87,60190.0,39.642,39.7161,39.605,39.7069,60190.0
2018-07-17 12:20:00,42.88,42.99,42.84,42.96,156227.0,39.7161,39.818,39.6791,39.7902,156227.0
2018-07-17 12:25:00,42.96,43.03,42.92,43.0,161557.0,39.7902,39.8551,39.7532,39.8273,161557.0
2018-07-17 12:30:00,43.01,43.03,42.87,42.91,88176.0,39.8365,39.8551,39.7069,39.7439,88176.0
2018-07-17 12:35:00,42.9,43.0,42.89,43.0,29648.0,39.7347,39.8273,39.7254,39.8273,29648.0
2018-07-17 12:40:00,42.99,43.06,42.96,43.05,52477.0,39.818,39.8829,39.7902,39.8736,52477.0
2018-07-17 12:45:00,43.05,43.05,42.98,43.0,93256.0,39.8736,39.8736,39.8088,39.8273,93256.0
2018-07-17 12:50:00,43.0,43.12,43.0,43.06,47982.0,39.8273,39.9384,39.8273,39.8829,47982.0
2018-07-17 12:55:00,43.07,43.08,43.02,43.07,23992.0,39.8921,39.9014,39.8458,39.8921,23992.0
2018-07-17 13:00:00,43.05,43.17,42.99,43.16,92271.0,39.8736,39.9847,39.818,39.9755,92271.0
2018-07-17 13:05:00,43.17,43.2,43.11,43.15,23265.0,39.9847,40.0125,39.9292,39.9662,23265.0
2018-07-17 13:10:00,43.16,43.2,43.13,43.19,22744.0,39.9755,40.0125,39.9477,40.0033,22744.0
2018-07-17 13:15:00,43.19,43.19,43.1,43.14,54402.0,40.0033,40.0033,39.9199,39.9569,54402.0
2018-07-17 13:20:00,43.13,43.15,42.97,42.97,47379.0,39.9477,39.9662,39.7995,39.7995,47379.0
2018-07-17 13:25:00,42.98,43.04,42.95,42.98,24567.0,39.8088,39.8643,39.781,39.8088,24567.0
2018-07-17 13:30:00,42.99,43.02,42.97,43.0,17816.0,39.818,39.8458,39.7995,39.8273,17816.0
2018-07-17 13:35:00,43.0,43.0,42.95,42.95,16701.0,39.8273,39.8273,39.781,39.781,16701.0
2018-07-17 13:40:00,42.95,43.03,42.94,42.98,64651.0,39.781,39.8551,39.7717,39.8088,64651.0
2018-07-17 13:45:00,42.99,43.06,42.98,43.03,16401.0,39.818,39.8829,39.8088,39.8551,16401.0
2018-07-17 13:50:00,43.02,43.05,42.97,43.03,23498.0,39.8458,39.8736,39.7995,39.8551,23498.0
2018-07-17 13:55:00,43.03,43.06,42.99,42.99,17174.0,39.8551,39.8829,39.818,39.818,17174.0
2018-07-17 14:00:00,42.99,42.99,42.91,42.93,51314.0,39.818,39.818,39.7439,39.7624,51314.0
2018-07-17 14:05:00,42.92,42.94,42.87,42.88,32009.0,39.7532,39.7717,39.7069,39.7161,32009.0
2018-07-17 14:10:00,42.89,42.89,42.85,42.88,18902.0,39.7254,39.7254,39.6883,39.7161,18902.0
2018-07-17 14:15:00,42.88,42.88,42.8,42.87,17506.0,39.7161,39.7161,39.642,39.7069,17506.0
2018-07-17 14:20:00,42.86,42.95,42.85,42.95,19350.0,39.6976,39.781,39.6883,39.781,19350.0
2018-07-17 14:25:00,42.94,43.01,42.91,43.01,27914.0,39.7717,39.8365,39.7439,39.8365,27914.0
2018-07-17 14:30:00,43.01,43.03,42.95,42.97,29685.0,39.8365,39.8551,39.781,39.7995,29685.0
2018-07-17 14:35:00,42.97,42.98,42.93,42.95,27655.0,39.7995,39.8088,39.7624,39.781,27655.0
2018-07-17 14:40:00,42.94,43.0,42.93,42.98,23492.0,39.7717,39.8273,39.7624,39.8088,23492.0
2018-07-17 14:45:00,42.97,43.05,42.97,43.03,35705.0,39.7995,39.8736,39.7995,39.8551,35705.0
2018-07-17 14:50:00,43.04,43.07,42.99,43.03,30841.0,39.8643,39.8921,39.818,39.8551,30841.0
2018-07-17 14:55:00,43.04,43.12,43.03,43.11,143163.0,39.8643,39.9384,39.8551,39.9292,143163.0
2018-07-17 15:00:00,43.11,43.15,43.04,43.1,89500.0,39.9292,39.9662,39.8643,39.9199,89500.0
2018-07-17 15:05:00,43.11,43.19,43.1,43.18,63888.0,39.9292,40.0033,39.9199,39.994,63888.0
2018-07-17 15:10:00,43.19,43.35,43.19,43.34,90575.0,40.0033,40.1515,40.0033,40.1422,90575.0
2018-07-17 15:15:00,43.34,43.35,43.22,43.24,84314.0,40.1422,40.1515,40.031,40.0496,84314.0
2018-07-17 15:20:00,43.25,43.3,43.19,43.22,85926.0,40.0588,40.1051,40.0033,40.031,85926.0
2018-07-17 15:25:00,43.22,43.28,43.19,43.22,65315.0,40.031,40.0866,40.0033,40.031,65315.0
2018-07-17 15:30:00,43.23,43.3,43.19,43.26,136125.0,40.0403,40.1051,40.0033,40.0681,136125.0
2018-07-17 15:35:00,43.26,43.26,43.15,43.15,65315.0,40.0681,40.0681,39.9662,39.9662,65315.0
2018-07-17 15:40:00,43.16,43.17,43.11,43.17,69901.0,39.9755,39.9847,39.9292,39.9847,69901.0
2018-07-17 15:45:00,43.17,43.23,43.11,43.23,120925.0,39.9847,40.0403,39.9292,40.0403,120925.0
2018-07-17 15:50:00,43.22,43.27,43.17,43.24,166188.0,40.031,40.0774,39.9847,40.0496,166188.0
2018-07-17 15:55:00,43.24,43.29,43.21,43.23,403465.0,40.0496,40.0959,40.0218,40.0403,403465.0
2018-07-18 09:30:00,42.8,43.09,42.58,42.63,93649.0,39.642,39.9106,39.4383,39.4846,93649.0
2018-07-18 09:35:00,42.64,42.71,42.49,42.62,69888.0,39.4938,39.5587,39.3549,39.4753,69888.0
2018-07-18 09:40:00,42.6,42.74,42.56,42.68,34163.0,39.4568,39.5865,39.4197,39.5309,34163.0
2018-07-18 09:45:00,42.67,42.88,42.64,42.82,63164.0,39.5216,39.7161,39.4938,39.6606,63164.0
2018-07-18 09:50:00,42.81,42.85,42.77,42.77,40415.0,39.6513,39.6883,39.6142,39.6142,40415.0
2018-07-18 09:55:00,42.77,42.81,42.72,42.72,44727.0,39.6142,39.6513,39.5679,39.5679,44727.0
2018-07-18 10:00:00,42.73,42.8,42.72,42.77,43024.0,39.5772,39.642,39.5679,39.6142,43024.0
2018-07-18 10:05:00,42.78,42.86,42.73,42.77,28420.0,39.6235,39.6976,39.5772,39.6142,28420.0
2018-07-18 10:10:00,42.77,42.82,42.64,42.64,42495.0,39.6142,39.6606,39.4938,39.4938,42495.0
2018-07-18 10:15:00,42.64,42.79,42.64,42.79,76932.0,39.4938,39.6328,39.4938,39.6328,76932.0
2018-07-18 10:20:00,42.79,42.85,42.72,42.81,21700.0,39.6328,39.6883,39.5679,39.6513,21700.0
2018-07-18 10:25:00,42.8,42.95,42.78,42.9,33545.0,39.642,39.781,39.6235,39.7347,33545.0
2018-07-18 10:30:00,42.89,42.94,42.86,42.89,28127.0,39.7254,39.7717,39.6976,39.7254,28127.0
2018-07-18 10:35:00,42.89,43.04,42.85,43.04,31835.0,39.7254,39.8643,39.6883,39.8643,31835.0
2018-07-18 10:40:00,43.04,43.08,43.01,43.03,36065.0,39.8643,39.9014,39.8365,39.8551,36065.0
2018-07-18 10:45:00,43.02,43.03,42.84,42.84,37973.0,39.8458,39.8551,39.6791,39.6791,37973.0
2018-07-18 10:50:00,42.85,42.95,42.81,42.93,24177.0,39.6883,39.781,39.6513,39.7624,24177.0
2018-07-18 10:55:00,42.93,42.98,42.86,42.88,24299.0,39.7624,39.8088,39.6976,39.7161,24299.0
2018-07-18 11:00:00,42.89,42.93,42.83,42.84,23983.0,39.7254,39.7624,39.6698,39.6791,23983.0
2018-07-18 11:05:00,42.84,42.99,42.84,42.98,23037.0,39.6791,39.818,39.6791,39.8088,23037.0
2018-07-18 11:10:00,42.99,43.01,42.95,42.98,21851.0,39.818,39.8365,39.781,39.8088,21851.0
2018-07-18 11:15:00,42.98,43.03,42.98,43.0,13209.0,39.8088,39.8551,39.8088,39.8273,13209.0
2018-07-18 11:20:00,43.0,43.02,42.98,43.01,11500.0,39.8273,39.8458,39.8088,39.8365,11500.0
2018-07-18 11:25:00,43.01,43.05,42.98,43.03,20366.0,39.8365,39.8736,39.8088,39.8551,20366.0
2018-07-18 11:30:00,43.02,43.05,43.0,43.04,15056.0,39.8458,39.8736,39.8273,39.8643,15056.0
2018-07-18 11:35:00,43.04,43.06,42.99,43.05,13163.0,39.8643,39.8829,39.818,39.8736,13163.0
2018-07-18 11:40:00,43.04,43.09,43.03,43.04,19547.0,39.8643,39.9106,39.8551,39.8643,19547.0
2018-07-18 11:45:00,43.03,43.04,43.01,43.04,4754.0,39.8551,39.8643,39.8365,39.8643,4754.0
2018-07-18 11:50:00,43.03,43.04,42.99,43.01,27752.0,39.8551,39.8643,39.818,39.8365,27752.0
2018-07-18 11:55:00,43.01,43.09,43.01,43.05,12508.0,39.8365,39.9106,39.8365,39.8736,12508.0
2018-07-18 12:00:00,43.05,43.05,42.97,43.0,12213.0,39.8736,39.8736,39.7995,39.8273,12213.0
2018-07-18 12:05:00,43.02,43.09,43.01,43.04,11496.0,39.8458,39.9106,39.8365,39.8643,11496.0
2018-07-18 12:10:00,43.04,43.06,43.01,43.03,8120.0,39.8643,39.8829,39.8365,39.8551,8120.0
2018-07-18 12:15:00,43.02,43.15,43.02,43.12,74521.0,39.8458,39.9662,39.8458,39.9384,74521.0
2018-07-18 12:20:00,43.12,43.16,43.12,43.16,9120.0,39.9384,39.9755,39.9384,39.9755,9120.0
2018-07-18 12:25:00,43.18,43.25,43.13,43.25,23943.0,39.994,40.0588,39.9477,40.0588,23943.0
2018-07-18 12:30:00,43.26,43.26,43.19,43.23,12882.0,40.0681,40.0681,40.0033,40.0403,12882.0
2018-07-18 12:35:00,43.24,43.29,43.23,43.28,21845.0,40.0496,40.0959,40.0403,40.0866,21845.0
2018-07-18 12:40:00,43.27,43.28,43.18,43.19,17776.0,40.0774,40.0866,39.994,40.0033,17776.0
2018-07-18 12:45:00,43.19,43.19,43.12,43.15,14573.0,40.0033,40.0033,39.9384,39.9662,14573.0
2018-07-18 12:50:00,43.15,43.16,43.09,43.1,9949.0,39.9662,39.9755,39.9106,39.9199,9949.0
2018-07-18 12:55:00,43.1,43.1,43.06,43.08,5079.0,39.9199,39.9199,39.8829,39.9014,5079.0
2018-07-18 13:00:00,43.06,43.1,43.06,43.09,12775.0,39.8829,39.9199,39.8829,39.9106,12775.0
2018-07-18 13:05:00,43.09,43.09,43.05,43.07,10551.0,39.9106,39.9106,39.8736,39.8921,10551.0
2018-07-18 13:10:00,43.07,43.12,43.06,43.12,15536.0,39.8921,39.9384,39.8829,39.9384,15536.0
2018-07-18 13:15:00,43.12,43.16,43.1,43.11,12546.0,39.9384,39.9755,39.9199,39.9292,12546.0
2018-07-18 13:20:00,43.11,43.15,43.1,43.13,10747.0,39.9292,39.9662,39.9199,39.9477,10747.0
2018-07-18 13:25:00,43.13,43.18,43.13,43.18,7984.0,39.9477,39.994,39.9477,39.994,7984.0
2018-07-18 13:30:00,43.19,43.19,43.12,43.15,11727.0,40.0033,40.0033,39.9384,39.9662,11727.0
2018-07-18 13:35:00,43.15,43.17,43.13,43.13,19857.0,39.9662,39.9847,39.9477,39.9477,19857.0
2018-07-18 13:40:00,43.13,43.14,43.1,43.12,13975.0,39.9477,39.9569,39.9199,39.9384,13975.0
2018-07-18 13:45:00,43.12,43.14,43.11,43.14,4346.0,39.9384,39.9569,39.9292,39.9569,4346.0
2018-07-18 13:50:00,43.14,43.15,43.1,43.1,12093.0,39.9569,39.9662,39.9199,39.9199,12093.0
2018-07-18 13:55:00,43.12,43.15,43.08,43.13,10418.0,39.9384,39.9662,39.9014,39.9477,10418.0
2018-07-18 14:00:00,43.13,43.16,43.12,43.15,4349.0,39.9477,39.9755,39.9384,39.9662,4349.0
2018-07-18 14:05:00,43.16,43.17,43.12,43.14,11183.0,39.9755,39.9847,39.9384,39.9569,11183.0
2018-07-18 14:10:00,43.14,43.17,43.13,43.15,11493.0,39.9569,39.9847,39.9477,39.9662,11493.0
2018-07-18 14:15:00,43.14,43.2,43.12,43.2,8345.0,39.9569,40.0125,39.9384,40.0125,8345.0
2018-07-18 14:20:00,43.19,43.23,43.17,43.19,12487.0,40.0033,40.0403,39.9847,40.0033,12487.0
2018-07-18 14:25:00,43.18,43.21,43.18,43.2,7598.0,39.994,40.0218,39.994,40.0125,7598.0
2018-07-18 14:30:00,43.2,43.21,43.17,43.18,10409.0,40.0125,40.0218,39.9847,39.994,10409.0
2018-07-18 14:35:00,43.19,43.19,43.13,43.16,12908.0,40.0033,40.0033,39.9477,39.9755,12908.0
2018-07-18 14:40:00,43.16,43.19,43.13,43.19,12657.0,39.9755,40.0033,39.9477,40.0033,12657.0
2018-07-18 14:45:00,43.18,43.27,43.17,43.25,15165.0,39.994,40.0774,39.9847,40.0588,15165.0
2018-07-18 14:50:00,43.25,43.26,43.21,43.24,11585.0,40.0588,40.0681,40.0218,40.0496,11585.0
2018-07-18 14:55:00,43.25,43.28,43.21,43.26,29442.0,40.0588,40.0866,40.0218,40.0681,29442.0
2018-07-18 15:00:00,43.27,43.28,43.2,43.21,17015.0,40.0774,40.0866,40.0125,40.0218,17015.0
2018-07-18 15:05:00,43.22,43.23,43.2,43.21,17481.0,40.031,40.0403,40.0125,40.0218,17481.0
2018-07-18 15:10:00,43.2,43.22,43.19,43.21,22293.0,40.0125,40.031,40.0033,40.0218,22293.0
2018-07-18 15:15:00,43.21,43.26,43.2,43.22,24396.0,40.0218,40.0681,40.0125,40.031,24396.0
2018-07-18 15:20:00,43.22,43.25,43.21,43.22,20824.0,40.031,40.0588,40.0218,40.031,20824.0
2018-07-18 15:25:00,43.22,43.26,43.21,43.26,22595.0,40.031,40.0681,40.0218,40.0681,22595.0
2018-07-18 15:30:00,43.26,43.28,43.23,43.27,42928.0,40.0681,40.0866,40.0403,40.0774,42928.0
2018-07-18 15:35:00,43.26,43.31,43.26,43.28,45515.0,40.0681,40.1144,40.0681,40.0866,45515.0
2018-07-18 15:40:00,43.27,43.29,43.26,43.28,60390.0,40.0774,40.0959,40.0681,40.0866,60390.0
2018-07-18 15:45:00,43.27,43.32,43.27,43.32,55647.0,40.0774,40.1237,40.0774,40.1237,55647.0
2018-07-18 15:50:00,43.31,43.34,43.29,43.29,82199.0,40.1144,40.1422,40.0959,40.0959,82199.0
2018-07-18 15:55:00,43.29,43.3,43.25,43.26,283972.0,40.0959,40.1051,40.0588,40.0681,283972.0
2018-07-19 09:30:00,43.2,43.41,43.07,43.27,43773.0,40.0125,40.207,39.8921,40.0774,43773.0
2018-07-19 09:35:00,43.26,43.46,43.23,43.45,41224.0,40.0681,40.2533,40.0403,40.2441,41224.0
2018-07-19 09:40:00,43.43,43.55,43.37,43.46,34403.0,40.2256,40.3367,40.17,40.2533,34403.0
2018-07-19 09:45:00,43.49,43.5,43.29,43.29,19735.0,40.2811,40.2904,40.0959,40.0959,19735.0
2018-07-19 09:50:00,43.26,43.3,43.16,43.27,36777.0,40.0681,40.1051,39.9755,40.0774,36777.0
2018-07-19 09:55:00,43.27,43.3,43.13,43.27,14063.0,40.0774,40.1051,39.9477,40.0774,14063.0
2018-07-19 10:00:00,43.29,43.32,43.21,43.29,21270.0,40.0959,40.1237,40.0218,40.0959,21270.0
2018-07-19 10:05:00,43.29,43.37,43.22,43.24,46574.0,40.0959,40.17,40.031,40.0496,46574.0
2018-07-19 10:10:00,43.25,43.27,43.19,43.25,16651.0,40.0588,40.0774,40.0033,40.0588,16651.0
2018-07-19 10:15:00,43.26,43.3,43.17,43.18,49071.0,40.0681,40.1051,39.9847,39.994,49071.0
2018-07-19 10:20:00,43.19,43.2,43.06,43.09,24723.0,40.0033,40.0125,39.8829,39.9106,24723.0
2018-07-19 10:25:00,43.08,43.2,43.08,43.19,10746.0,39.9014,40.0125,39.9014,40.0033,10746.0
2018-07-19 10:30:00,43.21,43.44,43.2,43.41,126672.0,40.0218,40.2348,40.0125,40.207,126672.0
2018-07-19 10:35:00,43.41,43.58,43.41,43.55,117117.0,40.207,40.3645,40.207,40.3367,117117.0
2018-07-19 10:40:00,43.54,43.61,43.48,43.54,27716.0,40.3274,40.3923,40.2719,40.3274,27716.0
2018-07-19 10:45:00,43.54,43.61,43.49,43.56,25741.0,40.3274,40.3923,40.2811,40.346,25741.0
2018-07-19 10:50:00,43.55,43.56,43.44,43.45,32578.0,40.3367,40.346,40.2348,40.2441,32578.0
2018-07-19 10:55:00,43.45,43.55,43.44,43.52,29412.0,40.2441,40.3367,40.2348,40.3089,29412.0
2018-07-19 11:00:00,43.52,43.56,43.47,43.48,14654.0,40.3089,40.346,40.2626,40.2719,14654.0
2018-07-19 11:05:00,43.48,43.55,43.47,43.53,22516.0,40.2719,40.3367,40.2626,40.3182,22516.0
2018-07-19 11:10:00,43.53,43.65,43.52,43.64,48181.0,40.3182,40.4293,40.3089,40.4201,48181.0
2018-07-19 11:15:00,43.63,43.72,43.61,43.71,33033.0,40.4108,40.4942,40.3923,40.4849,33033.0
2018-07-19 11:20:00,43.7,43.7,43.54,43.54,53536.0,40.4756,40.4756,40.3274,40.3274,53536.0
2018-07-19 11:25:00,43.54,43.54,43.4,43.4,44567.0,40.3274,40.3274,40.1978,40.1978,44567.0
2018-07-19 11:30:00,43.41,43.46,43.4,43.41,15283.0,40.207,40.2533,40.1978,40.207,15283.0
2018-07-19 11:35:00,43.41,43.45,43.38,43.43,13357.0,40.207,40.2441,40.1792,40.2256,13357.0
2018-07-19 11:40:00,43.43,43.5,43.4,43.43,25710.0,40.2256,40.2904,40.1978,40.2256,25710.0
2018-07-19 11:45:00,43.44,43.52,43.42,43.46,36028.0,40.2348,40.3089,40.2163,40.2533,36028.0
2018-07-19 11:50:00,43.46,43.51,43.43,43.44,23880.0,40.2533,40.2996,40.2256,40.2348,23880.0
2018-07-19 11:55:00,43.44,43.46,43.42,43.45,22136.0,40.2348,40.2533,40.2163,40.2441,22136.0
2018-07-19 12:00:00,43.46,43.49,43.4,43.49,25283.0,40.2533,40.2811,40.1978,40.2811,25283.0
2018-07-19 12:05:00,43.5,43.5,43.41,43.42,26194.0,40.2904,40.2904,40.207,40.2163,26194.0
2018-07-19 12:10:00,43.41,43.41,43.36,43.36,36614.0,40.207,40.207,40.1607,40.1607,36614.0
2018-07-19 12:15:00,43.37,43.4,43.31,43.35,40318.0,40.17,40.1978,40.1144,40.1515,40318.0
2018-07-19 12:20:00,43.35,43.35,43.31,43.33,16600.0,40.1515,40.1515,40.1144,40.1329,16600.0
2018-07-19 12:25:00,43.34,43.39,43.34,43.39,17712.0,40.1422,40.1885,40.1422,40.1885,17712.0
2018-07-19 12:30:00,43.39,43.4,43.34,43.4,32992.0,40.1885,40.1978,40.1422,40.1978,32992.0
2018-07-19 12:35:00,43.41,43.5,43.39,43.5,29494.0,40.207,40.2904,40.1885,40.2904,29494.0
2018-07-19 12:40:00,43.49,43.53,43.45,43.51,17093.0,40.2811,40.3182,40.2441,40.2996,17093.0
2018-07-19 12:45:00,43.51,43.51,43.42,43.42,8904.0,40.2996,40.2996,40.2163,40.2163,8904.0
2018-07-19 12:50:00,43.41,43.48,43.4,43.47,37223.0,40.207,40.2719,40.1978,40.2626,37223.0
2018-07-19 12:55:00,43.46,43.46,43.4,43.4,12465.0,40.2533,40.2533,40.1978,40.1978,12465.0
2018-07-19 13:00:00,43.4,43.49,43.36,43.39,31134.0,40.1978,40.2811,40.1607,40.1885,31134.0
2018-07-19 13:05:00,43.4,43.43,43.38,43.4,8856.0,40.1978,40.2256,40.1792,40.1978,8856.0
2018-07-19 13:10:00,43.39,43.39,43.35,43.36,15610.0,40.1885,40.1885,40.1515,40.1607,15610.0
2018-07-19 13:15:00,43.37,43.44,43.37,43.44,9681.0,40.17,40.2348,40.17,40.2348,9681.0
2018-07-19 13:20:00,43.43,43.53,43.43,43.53,11887.0,40.2256,40.3182,40.2256,40.3182,11887.0
2018-07-19 13:25:00,43.53,43.55,43.47,43.5,27812.0,40.3182,40.3367,40.2626,40.2904,27812.0
2018-07-19 13:30:00,43.51,43.54,43.5,43.53,12498.0,40.2996,40.3274,40.2904,40.3182,12498.0
2018-07-19 13:35:00,43.53,43.56,43.53,43.53,22066.0,40.3182,40.346,40.3182,40.3182,22066.0
2018-07-19 13:40:00,43.53,43.54,43.48,43.48,19040.0,40.3182,40.3274,40.2719,40.2719,19040.0
2018-07-19 13:45:00,43.48,43.51,43.45,43.47,22921.0,40.2719,40.2996,40.2441,40.2626,22921.0
2018-07-19 13:50:00,43.46,43.54,43.45,43.54,17870.0,40.2533,40.3274,40.2441,40.3274,17870.0
2018-07-19 13:55:00,43.54,43.62,43.54,43.59,25065.0,40.3274,40.4015,40.3274,40.3737,25065.0
2018-07-19 14:00:00,43.59,43.61,43.59,43.6,7009.0,40.3737,40.3923,40.3737,40.383,7009.0
2018-07-19 14:05:00,43.6,43.64,43.59,43.62,12515.0,40.383,40.4201,40.3737,40.4015,12515.0
2018-07-19 14:10:00,43.62,43.62,43.49,43.49,29588.0,40.4015,40.4015,40.2811,40.2811,29588.0
2018-07-19 14:15:00,43.5,43.5,43.4,43.46,53250.0,40.2904,40.2904,40.1978,40.2533,53250.0
2018-07-19 14:20:00,43.47,43.47,43.42,43.45,14641.0,40.2626,40.2626,40.2163,40.2441,14641.0
2018-07-19 14:25:00,43.45,43.47,43.41,43.43,61481.0,40.2441,40.2626,40.207,40.2256,61481.0
2018-07-19 14:30:00,43.42,43.44,43.39,43.43,46636.0,40.2163,40.2348,40.1885,40.2256,46636.0
2018-07-19 14:35:00,43.42,43.44,43.39,43.39,18144.0,40.2163,40.2348,40.1885,40.1885,18144.0
2018-07-19 14:40:00,43.39,43.4,43.38,43.38,7695.0,40.1885,40.1978,40.1792,40.1792,7695.0
2018-07-19 14:45:00,43.39,43.42,43.36,43.39,15642.0,40.1885,40.2163,40.1607,40.1885,15642.0
2018-07-19 14:50:00,43.39,43.39,43.35,43.36,18703.0,40.1885,40.1885,40.1515,40.1607,18703.0
2018-07-19 14:55:00,43.37,43.37,43.35,43.35,19034.0,40.17,40.17,40.1515,40.1515,19034.0
2018-07-19 15:00:00,43.35,43.46,43.33,43.44,75769.0,40.1515,40.2533,40.1329,40.2348,75769.0
2018-07-19 15:05:00,43.43,43.45,43.39,43.39,33549.0,40.2256,40.2441,40.1885,40.1885,33549.0
2018-07-19 15:10:00,43.39,43.42,43.35,43.36,65286.0,40.1885,40.2163,40.1515,40.1607,65286.0
2018-07-19 15:15:00,43.36,43.42,43.34,43.34,20334.0,40.1607,40.2163,40.1422,40.1422,20334.0
2018-07-19 15:20:00,43.35,43.39,43.33,43.37,26487.0,40.1515,40.1885,40.1329,40.17,26487.0
2018-07-19 15:25:00,43.37,43.39,43.32,43.33,25295.0,40.17,40.1885,40.1237,40.1329,25295.0
2018-07-19 15:30:00,43.34,43.34,43.26,43.28,56391.0,40.1422,40.1422,40.0681,40.0866,56391.0
2018-07-19 15:35:00,43.28,43.31,43.25,43.31,34563.0,40.0866,40.1144,40.0588,40.1144,34563.0
2018-07-19 15:40:00,43.3,43.33,43.27,43.3,54538.0,40.1051,40.1329,40.0774,40.1051,54538.0
2018-07-19 15:45:00,43.29,43.31,43.22,43.23,50281.0,40.0959,40.1144,40.031,40.0403,50281.0
2018-07-19 15:50:00,43.23,43.28,43.21,43.28,55912.0,40.0403,40.0866,40.0218,40.0866,55912.0
2018-07-19 15:55:00,43.29,43.3,43.28,43.29,116029.0,40.0959,40.1051,40.0866,40.0959,116029.0
2018-07-20 09:30:00,43.18,43.2,42.95,43.05,134231.0,39.994,40.0125,39.781,39.8736,134231.0
2018-07-20 09:35:00,43.07,43.15,42.97,43.04,31513.0,39.8921,39.9662,39.7995,39.8643,31513.0
2018-07-20 09:40:00,43.05,43.05,42.92,42.94,15569.0,39.8736,39.8736,39.7532,39.7717,15569.0
2018-07-20 09:45:00,42.95,42.96,42.7,42.74,43426.0,39.781,39.7902,39.5494,39.5865,43426.0
2018-07-20 09:50:00,42.74,42.77,42.65,42.68,37276.0,39.5865,39.6142,39.5031,39.5309,37276.0
2018-07-20 09:55:00,42.7,42.81,42.59,42.74,37280.0,39.5494,39.6513,39.4475,39.5865,37280.0
2018-07-20 10:00:00,42.73,42.74,42.5,42.53,43327.0,39.5772,39.5865,39.3642,39.392,43327.0
2018-07-20 10:05:00,42.54,42.7,42.51,42.7,43907.0,39.4012,39.5494,39.3734,39.5494,43907.0
2018-07-20 10:10:00,42.72,42.78,42.68,42.74,19180.0,39.5679,39.6235,39.5309,39.5865,19180.0
2018-07-20 10:15:00,42.73,42.8,42.71,42.77,17326.0,39.5772,39.642,39.5587,39.6142,17326.0
2018-07-20 10:20:00,42.78,42.88,42.78,42.82,16880.0,39.6235,39.7161,39.6235,39.6606,16880.0
2018-07-20 10:25:00,42.81,42.96,42.75,42.94,32169.0,39.6513,39.7902,39.5957,39.7717,32169.0
2018-07-20 10:30:00,42.93,42.94,42.88,42.9,21916.0,39.7624,39.7717,39.7161,39.7347,21916.0
2018-07-20 10:35:00,42.89,42.89,42.83,42.84,12598.0,39.7254,39.7254,39.6698,39.6791,12598.0
2018-07-20 10:40:00,42.85,42.86,42.78,42.83,13557.0,39.6883,39.6976,39.6235,39.6698,13557.0
2018-07-20 10:45:00,42.83,42.86,42.8,42.81,14309.0,39.6698,39.6976,39.642,39.6513,14309.0
2018-07-20 10:50:00,42.8,42.81,42.76,42.79,28559.0,39.642,39.6513,39.605,39.6328,28559.0
2018-07-20 10:55:00,42.8,42.82,42.75,42.8,14887.0,39.642,39.6606,39.5957,39.642,14887.0
2018-07-20 11:00:00,42.8,42.87,42.8,42.86,15382.0,39.642,39.7069,39.642,39.6976,15382.0
2018-07-20 11:05:00,42.86,42.86,42.79,42.84,8962.0,39.6976,39.6976,39.6328,39.6791,8962.0
2018-07-20 11:10:00,42.84,42.91,42.83,42.9,10279.0,39.6791,39.7439,39.6698,39.7347,10279.0
2018-07-20 11:15:00,42.9,42.95,42.88,42.94,14870.0,39.7347,39.781,39.7161,39.7717,14870.0
2018-07-20 11:20:00,42.95,42.96,42.86,42.86,12382.0,39.781,39.7902,39.6976,39.6976,12382.0
2018-07-20 11:25:00,42.86,42.87,42.83,42.87,13826.0,39.6976,39.7069,39.6698,39.7069,13826.0
2018-07-20 11:30:00,42.87,42.91,42.87,42.89,17000.0,39.7069,39.7439,39.7069,39.7254,17000.0
2018-07-20 11:35:00,42.89,42.92,42.86,42.91,9002.0,39.7254,39.7532,39.6976,39.7439,9002.0
2018-07-20 11:40:00,42.92,42.94,42.89,42.9,10033.0,39.7532,39.7717,39.7254,39.7347,10033.0
2018-07-20 11:45:00,42.91,42.91,42.86,42.91,11531.0,39.7439,39.7439,39.6976,39.7439,11531.0
2018-07-20 11:50:00,42.91,42.91,42.85,42.87,10731.0,39.7439,39.7439,39.6883,39.7069,10731.0
2018-07-20 11:55:00,42.87,42.87,42.85,42.85,10713.0,39.7069,39.7069,39.6883,39.6883,10713.0
2018-07-20 12:00:00,42.85,42.88,42.83,42.88,9407.0,39.6883,39.7161,39.6698,39.7161,9407.0
2018-07-20 12:05:00,42.88,42.9,42.85,42.9,15007.0,39.7161,39.7347,39.6883,39.7347,15007.0
2018-07-20 12:10:00,42.9,42.92,42.87,42.88,12000.0,39.7347,39.7532,39.7069,39.7161,12000.0
2018-07-20 12:15:00,42.88,42.93,42.88,42.9,9690.0,39.7161,39.7624,39.7161,39.7347,9690.0
2018-07-20 12:20:00,42.9,42.94,42.9,42.94,7526.0,39.7347,39.7717,39.7347,39.7717,7526.0
2018-07-20 12:25:00,42.93,42.94,42.92,42.93,5436.0,39.7624,39.7717,39.7532,39.7624,5436.0
2018-07-20 12:30:00,42.93,42.98,42.92,42.96,32970.0,39.7624,39.8088,39.7532,39.7902,32970.0
2018-07-20 12:35:00,42.96,42.96,42.91,42.91,7882.0,39.7902,39.7902,39.7439,39.7439,7882.0
2018-07-20 12:40:00,42.92,42.96,42.91,42.96,8744.0,39.7532,39.7902,39.7439,39.7902,8744.0
2018-07-20 12:45:00,42.96,42.96,42.92,42.94,14736.0,39.7902,39.7902,39.7532,39.7717,14736.0
2018-07-20 12:50:00,42.94,42.94,42.91,42.93,11870.0,39.7717,39.7717,39.7439,39.7624,11870.0
2018-07-20 12:55:00,42.92,42.92,42.86,42.88,15051.0,39.7532,39.7532,39.6976,39.7161,15051.0
2018-07-20 13:00:00,42.87,42.92,42.87,42.9,15650.0,39.7069,39.7532,39.7069,39.7347,15650.0
2018-07-20 13:05:00,42.89,42.89,42.84,42.86,12603.0,39.7254,39.7254,39.6791,39.6976,12603.0
2018-07-20 13:10:00,42.86,42.88,42.84,42.85,9774.0,39.6976,39.7161,39.6791,39.6883,9774.0
2018-07-20 13:15:00,42.84,42.87,42.83,42.86,12547.0,39.6791,39.7069,39.6698,39.6976,12547.0
2018-07-20 13:20:00,42.87,42.88,42.83,42.83,8969.0,39.7069,39.7161,39.6698,39.6698,8969.0
2018-07-20 13:25:00,42.82,42.82,42.79,42.8,5954.0,39.6606,39.6606,39.6328,39.642,5954.0
2018-07-20 13:30:00,42.8,42.82,42.77,42.78,13377.0,39.642,39.6606,39.6142,39.6235,13377.0
2018-07-20 13:35:00,42.77,42.78,42.69,42.7,36052.0,39.6142,39.6235,39.5402,39.5494,36052.0
2018-07-20 13:40:00,42.7,42.7,42.58,42.58,39336.0,39.5494,39.5494,39.4383,39.4383,39336.0
2018-07-20 13:45:00,42.59,42.6,42.47,42.47,57753.0,39.4475,39.4568,39.3364,39.3364,57753.0
2018-07-20 13:50:00,42.48,42.56,42.47,42.55,32203.0,39.3456,39.4197,39.3364,39.4105,32203.0
2018-07-20 13:55:00,42.55,42.59,42.53,42.56,20295.0,39.4105,39.4475,39.392,39.4197,20295.0
2018-07-20 14:00:00,42.58,42.61,42.55,42.57,11457.0,39.4383,39.4661,39.4105,39.429,11457.0
2018-07-20 14:05:00,42.56,42.61,42.53,42.54,14726.0,39.4197,39.4661,39.392,39.4012,14726.0
2018-07-20 14:10:00,42.53,42.54,42.48,42.48,27145.0,39.392,39.4012,39.3456,39.3456,27145.0
2018-07-20 14:15:00,42.49,42.5,42.4,42.4,30229.0,39.3549,39.3642,39.2715,39.2715,30229.0
2018-07-20 14:20:00,42.41,42.41,42.36,42.37,47189.0,39.2808,39.2808,39.2345,39.2438,47189.0
2018-07-20 14:25:00,42.38,42.38,42.33,42.35,38963.0,39.253,39.253,39.2067,39.2252,38963.0
2018-07-20 14:30:00,42.35,42.35,42.3,42.3,47784.0,39.2252,39.2252,39.1789,39.1789,47784.0
2018-07-20 14:35:00,42.3,42.31,42.28,42.3,29859.0,39.1789,39.1882,39.1604,39.1789,29859.0
2018-07-20 14:40:00,42.3,42.31,42.26,42.28,31000.0,39.1789,39.1882,39.1419,39.1604,31000.0
2018-07-20 14:45:00,42.28,42.41,42.28,42.41,43313.0,39.1604,39.2808,39.1604,39.2808,43313.0
2018-07-20 14:50:00,42.42,42.45,42.38,42.38,24466.0,39.2901,39.3179,39.253,39.253,24466.0
2018-07-20 14:55:00,42.38,42.43,42.37,42.42,47200.0,39.253,39.2993,39.2438,39.2901,47200.0
2018-07-20 15:00:00,42.42,42.47,42.41,42.47,64882.0,39.2901,39.3364,39.2808,39.3364,64882.0
2018-07-20 15:05:00,42.46,42.56,42.46,42.55,24278.0,39.3271,39.4197,39.3271,39.4105,24278.0
2018-07-20 15:10:00,42.55,42.56,42.54,42.55,38625.0,39.4105,39.4197,39.4012,39.4105,38625.0
2018-07-20 15:15:00,42.56,42.56,42.49,42.52,27265.0,39.4197,39.4197,39.3549,39.3827,27265.0
2018-07-20 15:20:00,42.52,42.58,42.5,42.54,39518.0,39.3827,39.4383,39.3642,39.4012,39518.0
2018-07-20 15:25:00,42.54,42.55,42.49,42.49,21661.0,39.4012,39.4105,39.3549,39.3549,21661.0
2018-07-20 15:30:00,42.5,42.58,42.49,42.57,33775.0,39.3642,39.4383,39.3549,39.429,33775.0
2018-07-20 15:35:00,42.58,42.58,42.46,42.5,46097.0,39.4383,39.4383,39.3271,39.3642,46097.0
2018-07-20 15:40:00,42.5,42.56,42.49,42.52,41953.0,39.3642,39.4197,39.3549,39.3827,41953.0
2018-07-20 15:45:00,42.52,42.56,42.52,42.54,72051.0,39.3827,39.4197,39.3827,39.4012,72051.0
2018-07-20 15:50:00,42.53,42.54,42.48,42.51,118101.0,39.392,39.4012,39.3456,39.3734,118101.0
2018-07-20 15:55:00,42.5,42.56,42.5,42.55,208677.0,39.3642,39.4197,39.3642,39.4105,208677.0
2018-07-23 09:30:00,42.55,42.72,42.4,42.42,55080.0,39.4105,39.5679,39.2715,39.2901,55080.0
2018-07-23 09:35:00,42.41,42.55,42.41,42.48,19526.0,39.2808,39.4105,39.2808,39.3456,19526.0
2018-07-23 09:40:00,42.52,42.52,42.4,42.45,14686.0,39.3827,39.3827,39.2715,39.3179,14686.0
2018-07-23 09:45:00,42.45,42.52,42.4,42.48,25254.0,39.3179,39.3827,39.2715,39.3456,25254.0
2018-07-23 09:50:00,42.46,42.56,42.46,42.53,21424.0,39.3271,39.4197,39.3271,39.392,21424.0
2018-07-23 09:55:00,42.54,42.61,42.48,42.57,122910.0,39.4012,39.4661,39.3456,39.429,122910.0
2018-07-23 10:00:00,42.58,42.58,42.47,42.47,54647.0,39.4383,39.4383,39.3364,39.3364,54647.0
2018-07-23 10:05:00,42.46,42.49,42.37,42.43,31487.0,39.3271,39.3549,39.2438,39.2993,31487.0
2018-07-23 10:10:00,42.42,42.43,42.27,42.33,116609.0,39.2901,39.2993,39.1511,39.2067,116609.0
2018-07-23 10:15:00,42.34,42.38,42.28,42.35,34139.0,39.216,39.253,39.1604,39.2252,34139.0
2018-07-23 10:20:00,42.36,42.41,42.25,42.28,54665.0,39.2345,39.2808,39.1326,39.1604,54665.0
2018-07-23 10:25:00,42.28,42.32,42.25,42.26,32179.0,39.1604,39.1975,39.1326,39.1419,32179.0
2018-07-23 10:30:00,42.26,42.44,42.25,42.42,57063.0,39.1419,39.3086,39.1326,39.2901,57063.0
2018-07-23 10:35:00,42.42,42.42,42.33,42.38,15159.0,39.2901,39.2901,39.2067,39.253,15159.0
2018-07-23 10:40:00,42.38,42.4,42.31,42.32,27118.0,39.253,39.2715,39.1882,39.1975,27118.0
2018-07-23 10:45:00,42.33,42.41,42.33,42.39,22493.0,39.2067,39.2808,39.2067,39.2623,22493.0
2018-07-23 10:50:00,42.39,42.4,42.29,42.29,12368.0,39.2623,39.2715,39.1697,39.1697,12368.0
2018-07-23 10:55:00,42.3,42.3,42.24,42.26,12609.0,39.1789,39.1789,39.1234,39.1419,12609.0
2018-07-23 11:00:00,42.26,42.39,42.25,42.36,22123.0,39.1419,39.2623,39.1326,39.2345,22123.0
2018-07-23 11:05:00,42.35,42.39,42.34,42.36,16984.0,39.2252,39.2623,39.216,39.2345,16984.0
2018-07-23 11:10:00,42.36,42.4,42.35,42.39,19824.0,39.2345,39.2715,39.2252,39.2623,19824.0
2018-07-23 11:15:00,42.39,42.5,42.39,42.47,26953.0,39.2623,39.3642,39.2623,39.3364,26953.0
2018-07-23 11:20:00,42.47,42.49,42.44,42.44,25954.0,39.3364,39.3549,39.3086,39.3086,25954.0
2018-07-23 11:25:00,42.44,42.45,42.4,42.4,15630.0,39.3086,39.3179,39.2715,39.2715,15630.0
2018-07-23 11:30:00,42.4,42.46,42.4,42.45,20821.0,39.2715,39.3271,39.2715,39.3179,20821.0
2018-07-23 11:35:00,42.45,42.48,42.44,42.47,20470.0,39.3179,39.3456,39.3086,39.3364,20470.0
2018-07-23 11:40:00,42.47,42.5,42.44,42.45,12187.0,39.3364,39.3642,39.3086,39.3179,12187.0
2018-07-23 11:45:00,42.46,42.46,42.42,42.46,13165.0,39.3271,39.3271,39.2901,39.3271,13165.0
2018-07-23 11:50:00,42.47,42.48,42.45,42.46,18332.0,39.3364,39.3456,39.3179,39.3271,18332.0
2018-07-23 11:55:00,42.46,42.5,42.46,42.49,12464.0,39.3271,39.3642,39.3271,39.3549,12464.0
2018-07-23 12:00:00,42.49,42.5,42.44,42.45,23379.0,39.3549,39.3642,39.3086,39.3179,23379.0
2018-07-23 12:05:00,42.46,42.46,42.38,42.39,12884.0,39.3271,39.3271,39.253,39.2623,12884.0
2018-07-23 12:10:00,42.39,42.46,42.39,42.46,15902.0,39.2623,39.3271,39.2623,39.3271,15902.0
2018-07-23 12:15:00,42.45,42.46,42.36,42.37,23366.0,39.3179,39.3271,39.2345,39.2438,23366.0
2018-07-23 12:20:00,42.37,42.39,42.32,42.34,35128.0,39.2438,39.2623,39.1975,39.216,35128.0
2018-07-23 12:25:00,42.34,42.36,42.31,42.36,25392.0,39.216,39.2345,39.1882,39.2345,25392.0
2018-07-23 12:30:00,42.37,42.39,42.33,42.35,44857.0,39.2438,39.2623,39.2067,39.2252,44857.0
2018-07-23 12:35:00,42.36,42.46,42.36,42.45,123564.0,39.2345,39.3271,39.2345,39.3179,123564.0
2018-07-23 12:40:00,42.46,42.52,42.46,42.51,23475.0,39.3271,39.3827,39.3271,39.3734,23475.0
2018-07-23 12:45:00,42.51,42.51,42.42,42.43,9936.0,39.3734,39.3734,39.2901,39.2993,9936.0
2018-07-23 12:50:00,42.44,42.44,42.41,42.44,11246.0,39.3086,39.3086,39.2808,39.3086,11246.0
2018-07-23 12:55:00,42.44,42.45,42.41,42.44,13204.0,39.3086,39.3179,39.2808,39.3086,13204.0
2018-07-23 13:00:00,42.46,42.56,42.44,42.56,58433.0,39.3271,39.4197,39.3086,39.4197,58433.0
2018-07-23 13:05:00,42.55,42.56,42.51,42.54,14219.0,39.4105,39.4197,39.3734,39.4012,14219.0
2018-07-23 13:10:00,42.55,42.55,42.52,42.54,17863.0,39.4105,39.4105,39.3827,39.4012,17863.0
2018-07-23 13:15:00,42.53,42.53,42.48,42.5,33749.0,39.392,39.392,39.3456,39.3642,33749.0
2018-07-23 13:20:00,42.5,42.52,42.46,42.47,63518.0,39.3642,39.3827,39.3271,39.3364,63518.0
2018-07-23 13:25:00,42.46,42.46,42.43,42.44,13392.0,39.3271,39.3271,39.2993,39.3086,13392.0
2018-07-23 13:30:00,42.45,42.46,42.43,42.45,7925.0,39.3179,39.3271,39.2993,39.3179,7925.0
2018-07-23 13:35:00,42.45,42.46,42.42,42.43,20660.0,39.3179,39.3271,39.2901,39.2993,20660.0
2018-07-23 13:40:00,42.43,42.44,42.41,42.44,11972.0,39.2993,39.3086,39.2808,39.3086,11972.0
2018-07-23 13:45:00,42.43,42.43,42.4,42.41,6198.0,39.2993,39.2993,39.2715,39.2808,6198.0
2018-07-23 13:50:00,42.42,42.43,42.35,42.38,21388.0,39.2901,39.2993,39.2252,39.253,21388.0
2018-07-23 13:55:00,42.37,42.43,42.36,42.42,10024.0,39.2438,39.2993,39.2345,39.2901,10024.0
2018-07-23 14:00:00,42.42,42.42,42.38,42.41,9355.0,39.2901,39.2901,39.253,39.2808,9355.0
2018-07-23 14:05:00,42.41,42.41,42.34,42.34,16538.0,39.2808,39.2808,39.216,39.216,16538.0
2018-07-23 14:10:00,42.35,42.37,42.33,42.36,18107.0,39.2252,39.2438,39.2067,39.2345,18107.0
2018-07-23 14:15:00,42.35,42.37,42.31,42.33,72391.0,39.2252,39.2438,39.1882,39.2067,72391.0
2018-07-23 14:20:00,42.33,42.33,42.23,42.25,90966.0,39.2067,39.2067,39.1141,39.1326,90966.0
2018-07-23 14:25:00,42.25,42.25,42.16,42.17,28049.0,39.1326,39.1326,39.0493,39.0585,28049.0
2018-07-23 14:30:00,42.16,42.16,42.03,42.1,105742.0,39.0493,39.0493,38.9288,38.9937,105742.0
2018-07-23 14:35:00,42.09,42.14,42.08,42.09,33368.0,38.9844,39.0307,38.9752,38.9844,33368.0
2018-07-23 14:40:00,42.08,42.1,42.03,42.05,17911.0,38.9752,38.9937,38.9288,38.9474,17911.0
2018-07-23 14:45:00,42.05,42.1,42.02,42.03,51173.0,38.9474,38.9937,38.9196,38.9288,51173.0
2018-07-23 14:50:00,42.03,42.06,41.95,41.99,74262.0,38.9288,38.9566,38.8548,38.8918,74262.0
2018-07-23 14:55:00,42.0,42.08,41.99,42.03,39417.0,38.9011,38.9752,38.8918,38.9288,39417.0
2018-07-23 15:00:00,42.03,42.04,41.97,41.98,34536.0,38.9288,38.9381,38.8733,38.8825,34536.0
2018-07-23 15:05:00,41.98,42.0,41.96,41.97,35939.0,38.8825,38.9011,38.864,38.8733,35939.0
2018-07-23 15:10:00,41.97,41.98,41.86,41.87,41316.0,38.8733,38.8825,38.7714,38.7807,41316.0
2018-07-23 15:15:00,41.88,41.91,41.83,41.87,47524.0,38.7899,38.8177,38.7436,38.7807,47524.0
2018-07-23 15:20:00,41.87,41.87,41.69,41.7,53254.0,38.7807,38.7807,38.6139,38.6232,53254.0
2018-07-23 15:25:00,41.7,41.8,41.62,41.77,111197.0,38.6232,38.7158,38.5491,38.688,111197.0
2018-07-23 15:30:00,41.77,41.83,41.75,41.78,71843.0,38.688,38.7436,38.6695,38.6973,71843.0
2018-07-23 15:35:00,41.78,41.85,41.77,41.83,96791.0,38.6973,38.7621,38.688,38.7436,96791.0
2018-07-23 15:40:00,41.83,41.84,41.77,41.8,79845.0,38.7436,38.7529,38.688,38.7158,79845.0
2018-07-23 15:45:00,41.8,41.88,41.79,41.84,98152.0,38.7158,38.7899,38.7066,38.7529,98152.0
2018-07-23 15:50:00,41.84,41.86,41.8,41.84,134706.0,38.7529,38.7714,38.7158,38.7529,134706.0
2018-07-23 15:55:00,41.84,41.88,41.79,41.87,284588.0,38.7529,38.7899,38.7066,38.7807,284588.0
2018-07-24 09:30:00,41.56,41.86,41.36,41.85,92544.0,38.4935,38.7714,38.3083,38.7621,92544.0
2018-07-24 09:35:00,41.8,41.97,41.57,41.94,40038.0,38.7158,38.8733,38.5028,38.8455,40038.0
2018-07-24 09:40:00,41.91,41.99,41.86,41.88,13032.0,38.8177,38.8918,38.7714,38.7899,13032.0
2018-07-24 09:45:00,41.88,41.89,41.66,41.76,100730.0,38.7899,38.7992,38.5861,38.6788,100730.0
2018-07-24 09:50:00,41.77,41.84,41.73,41.79,18534.0,38.688,38.7529,38.651,38.7066,18534.0
2018-07-24 09:55:00,41.76,41.8,41.48,41.51,78429.0,38.6788,38.7158,38.4194,38.4472,78429.0
2018-07-24 10:00:00,41.53,41.6,41.45,41.54,25711.0,38.4657,38.5306,38.3916,38.475,25711.0
2018-07-24 10:05:00,41.54,41.69,41.48,41.69,52822.0,38.475,38.6139,38.4194,38.6139,52822.0
2018-07-24 10:10:00,41.68,41.72,41.55,41.56,39804.0,38.6047,38.6417,38.4843,38.4935,39804.0
2018-07-24 10:15:00,41.55,41.59,41.5,41.57,30924.0,38.4843,38.5213,38.438,38.5028,30924.0
2018-07-24 10:20:00,41.56,41.58,41.49,41.57,34913.0,38.4935,38.5121,38.4287,38.5028,34913.0
2018-07-24 10:25:00,41.57,41.57,41.37,41.38,30138.0,38.5028,38.5028,38.3175,38.3268,30138.0
2018-07-24 10:30:00,41.39,41.41,41.31,41.36,28067.0,38.3361,38.3546,38.262,38.3083,28067.0
2018-07-24 10:35:00,41.35,41.39,41.31,41.37,31800.0,38.299,38.3361,38.262,38.3175,31800.0
2018-07-24 10:40:00,41.39,41.46,41.37,41.46,34022.0,38.3361,38.4009,38.3175,38.4009,34022.0
2018-07-24 10:45:00,41.45,41.45,41.37,41.38,80992.0,38.3916,38.3916,38.3175,38.3268,80992.0
2018-07-24 10:50:00,41.39,41.4,41.25,41.27,29287.0,38.3361,38.3453,38.2064,38.2249,29287.0
2018-07-24 10:55:00,41.28,41.33,41.23,41.26,15598.0,38.2342,38.2805,38.1879,38.2157,15598.0
2018-07-24 11:00:00,41.27,41.31,41.24,41.27,21727.0,38.2249,38.262,38.1971,38.2249,21727.0
2018-07-24 11:05:00,41.26,41.31,41.23,41.27,49416.0,38.2157,38.262,38.1879,38.2249,49416.0
2018-07-24 11:10:00,41.27,41.27,41.18,41.22,62347.0,38.2249,38.2249,38.1416,38.1786,62347.0
2018-07-24 11:15:00,41.22,41.23,41.16,41.17,19633.0,38.1786,38.1879,38.123,38.1323,19633.0
2018-07-24 11:20:00,41.18,41.19,41.05,41.13,44623.0,38.1416,38.1508,38.0212,38.0953,44623.0
2018-07-24 11:25:00,41.12,41.19,41.02,41.06,88499.0,38.086,38.1508,37.9934,38.0304,88499.0
2018-07-24 11:30:00,41.07,41.1,40.93,40.96,34457.0,38.0397,38.0675,37.91,37.9378,34457.0
2018-07-24 11:35:00,40.97,41.07,40.97,41.07,43412.0,37.9471,38.0397,37.9471,38.0397,43412.0
2018-07-24 11:40:00,41.08,41.13,41.04,41.04,31376.0,38.0489,38.0953,38.0119,38.0119,31376.0
2018-07-24 11:45:00,41.06,41.07,40.98,41.01,59493.0,38.0304,38.0397,37.9563,37.9841,59493.0
2018-07-24 11:50:00,41.02,41.13,41.0,41.0,136076.0,37.9934,38.0953,37.9748,37.9748,136076.0
2018-07-24 11:55:00,41.01,41.04,40.89,41.0,119468.0,37.9841,38.0119,37.873,37.9748,119468.0
2018-07-24 12:00:00,40.99,41.13,40.96,41.13,51609.0,37.9656,38.0953,37.9378,38.0953,51609.0
2018-07-24 12:05:00,41.14,41.3,41.13,41.3,31814.0,38.1045,38.2527,38.0953,38.2527,31814.0
2018-07-24 12:10:00,41.31,41.39,41.3,41.36,25953.0,38.262,38.3361,38.2527,38.3083,25953.0
2018-07-24 12:15:00,41.37,41.38,41.23,41.24,50003.0,38.3175,38.3268,38.1879,38.1971,50003.0
2018-07-24 12:20:00,41.24,41.24,41.18,41.24,16752.0,38.1971,38.1971,38.1416,38.1971,16752.0
2018-07-24 12:25:00,41.25,41.29,41.24,41.24,12727.0,38.2064,38.2434,38.1971,38.1971,12727.0
2018-07-24 12:30:00,41.23,41.25,41.2,41.21,22005.0,38.1879,38.2064,38.1601,38.1694,22005.0
2018-07-24 12:35:00,41.2,41.22,41.13,41.15,46227.0,38.1601,38.1786,38.0953,38.1138,46227.0
2018-07-24 12:40:00,41.14,41.14,41.02,41.05,36405.0,38.1045,38.1045,37.9934,38.0212,36405.0
2018-07-24 12:45:00,41.06,41.13,41.05,41.1,30729.0,38.0304,38.0953,38.0212,38.0675,30729.0
2018-07-24 12:50:00,41.09,41.1,41.06,41.06,9327.0,38.0582,38.0675,38.0304,38.0304,9327.0
2018-07-24 12:55:00,41.06,41.1,41.06,41.08,13016.0,38.0304,38.0675,38.0304,38.0489,13016.0
2018-07-24 13:00:00,41.08,41.14,41.08,41.13,30742.0,38.0489,38.1045,38.0489,38.0953,30742.0
2018-07-24 13:05:00,41.14,41.19,41.12,41.18,15276.0,38.1045,38.1508,38.086,38.1416,15276.0
2018-07-24 13:10:00,41.17,41.17,40.97,41.0,84696.0,38.1323,38.1323,37.9471,37.9748,84696.0
2018-07-24 13:15:00,41.0,41.0,40.8,40.85,65372.0,37.9748,37.9748,37.7896,37.8359,65372.0
2018-07-24 13:20:00,40.86,40.93,40.84,40.87,39501.0,37.8452,37.91,37.8267,37.8544,39501.0
2018-07-24 13:25:00,40.88,40.88,40.77,40.8,35509.0,37.8637,37.8637,37.7618,37.7896,35509.0
2018-07-24 13:30:00,40.8,40.8,40.75,40.79,30957.0,37.7896,37.7896,37.7433,37.7803,30957.0
2018-07-24 13:35:00,40.79,40.8,40.66,40.68,48201.0,37.7803,37.7896,37.6599,37.6785,48201.0
2018-07-24 13:40:00,40.68,40.71,40.64,40.69,35005.0,37.6785,37.7062,37.6414,37.6877,35005.0
2018-07-24 13:45:00,40.69,40.78,40.63,40.74,446541.0,37.6877,37.7711,37.6321,37.734,446541.0
2018-07-24 13:50:00,40.74,40.75,40.62,40.65,104143.0,37.734,37.7433,37.6229,37.6507,104143.0
2018-07-24 13:55:00,40.64,40.64,40.54,40.59,53034.0,37.6414,37.6414,37.5488,37.5951,53034.0
2018-07-24 14:00:00,40.59,40.66,40.5,40.53,95305.0,37.5951,37.6599,37.5117,37.5395,95305.0
2018-07-24 14:05:00,40.52,40.57,40.49,40.57,38087.0,37.5303,37.5766,37.5025,37.5766,38087.0
2018-07-24 14:10:00,40.57,40.59,40.54,40.54,44431.0,37.5766,37.5951,37.5488,37.5488,44431.0
2018-07-24 14:15:00,40.55,40.55,40.36,40.39,166555.0,37.558,37.558,37.3821,37.4099,166555.0
2018-07-24 14:20:00,40.38,40.52,40.36,40.52,167150.0,37.4006,37.5303,37.3821,37.5303,167150.0
2018-07-24 14:25:00,40.51,40.6,40.49,40.53,31833.0,37.521,37.6044,37.5025,37.5395,31833.0
2018-07-24 14:30:00,40.53,40.53,40.4,40.46,35298.0,37.5395,37.5395,37.4191,37.4747,35298.0
2018-07-24 14:35:00,40.45,40.64,40.45,40.53,67516.0,37.4654,37.6414,37.4654,37.5395,67516.0
2018-07-24 14:40:00,40.53,40.64,40.53,40.62,30486.0,37.5395,37.6414,37.5395,37.6229,30486.0
2018-07-24 14:45:00,40.62,40.63,40.58,40.6,32075.0,37.6229,37.6321,37.5858,37.6044,32075.0
2018-07-24 14:50:00,40.6,40.61,40.53,40.55,32852.0,37.6044,37.6136,37.5395,37.558,32852.0
2018-07-24 14:55:00,40.54,40.6,40.54,40.6,33592.0,37.5488,37.6044,37.5488,37.6044,33592.0
2018-07-24 15:00:00,40.59,40.65,40.59,40.63,33615.0,37.5951,37.6507,37.5951,37.6321,33615.0
2018-07-24 15:05:00,40.64,40.66,40.63,40.66,29659.0,37.6414,37.6599,37.6321,37.6599,29659.0
2018-07-24 15:10:00,40.66,40.7,40.63,40.65,46369.0,37.6599,37.697,37.6321,37.6507,46369.0
2018-07-24 15:15:00,40.64,40.65,40.63,40.65,23094.0,37.6414,37.6507,37.6321,37.6507,23094.0
2018-07-24 15:20:00,40.64,40.65,40.63,40.64,46279.0,37.6414,37.6507,37.6321,37.6414,46279.0
2018-07-24 15:25:00,40.64,40.64,40.55,40.59,98941.0,37.6414,37.6414,37.558,37.5951,98941.0
2018-07-24 15:30:00,40.58,40.58,40.49,40.5,161982.0,37.5858,37.5858,37.5025,37.5117,161982.0
2018-07-24 15:35:00,40.51,40.55,40.45,40.45,53209.0,37.521,37.558,37.4654,37.4654,53209.0
2018-07-24 15:40:00,40.46,40.49,40.43,40.45,63671.0,37.4747,37.5025,37.4469,37.4654,63671.0
2018-07-24 15:45:00,40.46,40.47,40.41,40.43,101492.0,37.4747,37.484,37.4284,37.4469,101492.0
2018-07-24 15:50:00,40.44,40.44,40.37,40.37,168686.0,37.4562,37.4562,37.3913,37.3913,168686.0
2018-07-24 15:55:00,40.38,40.42,40.32,40.37,334266.0,37.4006,37.4376,37.345,37.3913,334266.0
2018-07-25 09:30:00,40.23,40.37,40.01,40.11,61174.0,37.2617,37.3913,37.0579,37.1505,61174.0
2018-07-25 09:35:00,40.1,40.14,39.91,39.99,74569.0,37.1413,37.1783,36.9653,37.0394,74569.0
2018-07-25 09:40:00,39.95,40.22,39.95,40.17,148012.0,37.0023,37.2524,37.0023,37.2061,148012.0
2018-07-25 09:45:00,40.17,40.17,39.9,39.95,75584.0,37.2061,37.2061,36.956,37.0023,75584.0
2018-07-25 09:50:00,39.95,39.96,39.86,39.94,55200.0,37.0023,37.0116,36.919,36.9931,55200.0
2018-07-25 09:55:00,39.93,39.97,39.62,39.65,115890.0,36.9838,37.0208,36.6967,36.7245,115890.0
2018-07-25 10:00:00,39.66,39.66,39.41,39.59,213109.0,36.7337,36.7337,36.5022,36.6689,213109.0
2018-07-25 10:05:00,39.59,39.6,39.38,39.55,306919.0,36.6689,36.6781,36.4744,36.6318,306919.0
2018-07-25 10:10:00,39.56,39.79,39.55,39.78,209637.0,36.6411,36.8541,36.6318,36.8449,209637.0
2018-07-25 10:15:00,39.76,39.79,39.49,39.5,151084.0,36.8263,36.8541,36.5763,36.5855,151084.0
2018-07-25 10:20:00,39.5,39.65,39.49,39.5,86674.0,36.5855,36.7245,36.5763,36.5855,86674.0
2018-07-25 10:25:00,39.5,39.59,39.5,39.5,108902.0,36.5855,36.6689,36.5855,36.5855,108902.0
2018-07-25 10:30:00,39.51,39.74,39.48,39.74,197336.0,36.5948,36.8078,36.567,36.8078,197336.0
2018-07-25 10:35:00,39.73,39.85,39.72,39.78,189758.0,36.7986,36.9097,36.7893,36.8449,189758.0
2018-07-25 10:40:00,39.78,39.79,39.65,39.74,157106.0,36.8449,36.8541,36.7245,36.8078,157106.0
2018-07-25 10:45:00,39.73,39.73,39.49,39.51,57461.0,36.7986,36.7986,36.5763,36.5948,57461.0
2018-07-25 10:50:00,39.5,39.52,39.32,39.39,87069.0,36.5855,36.604,36.4188,36.4836,87069.0
2018-07-25 10:55:00,39.38,39.5,39.35,39.45,69765.0,36.4744,36.5855,36.4466,36.5392,69765.0
2018-07-25 11:00:00,39.46,39.49,39.34,39.39,52969.0,36.5485,36.5763,36.4373,36.4836,52969.0
2018-07-25 11:05:00,39.38,39.38,39.14,39.16,106905.0,36.4744,36.4744,36.2521,36.2706,106905.0
2018-07-25 11:10:00,39.15,39.22,39.08,39.19,128913.0,36.2613,36.3262,36.1965,36.2984,128913.0
2018-07-25 11:15:00,39.2,39.28,39.14,39.21,100849.0,36.3077,36.3818,36.2521,36.3169,100849.0
2018-07-25 11:20:00,39.2,39.37,39.15,39.32,86308.0,36.3077,36.4651,36.2613,36.4188,86308.0
2018-07-25 11:25:00,39.33,39.5,39.33,39.47,189646.0,36.4281,36.5855,36.4281,36.5577,189646.0
2018-07-25 11:30:00,39.46,39.54,39.4,39.42,63499.0,36.5485,36.6226,36.4929,36.5114,63499.0
2018-07-25 11:35:00,39.43,39.47,39.39,39.45,83030.0,36.5207,36.5577,36.4836,36.5392,83030.0
2018-07-25 11:40:00,39.45,39.55,39.39,39.54,60657.0,36.5392,36.6318,36.4836,36.6226,60657.0
2018-07-25 11:45:00,39.55,39.66,39.55,39.66,59453.0,36.6318,36.7337,36.6318,36.7337,59453.0
2018-07-25 11:50:00,39.67,39.69,39.61,39.63,30225.0,36.743,36.7615,36.6874,36.7059,30225.0
2018-07-25 11:55:00,39.61,39.65,39.59,39.65,32032.0,36.6874,36.7245,36.6689,36.7245,32032.0
2018-07-25 12:00:00,39.64,39.7,39.63,39.68,26326.0,36.7152,36.7708,36.7059,36.7522,26326.0
2018-07-25 12:05:00,39.67,39.68,39.51,39.51,30130.0,36.743,36.7522,36.5948,36.5948,30130.0
2018-07-25 12:10:00,39.52,39.55,39.47,39.48,33502.0,36.604,36.6318,36.5577,36.567,33502.0
2018-07-25 12:15:00,39.48,39.51,39.4,39.42,52247.0,36.567,36.5948,36.4929,36.5114,52247.0
2018-07-25 12:20:00,39.42,39.42,39.37,39.37,31716.0,36.5114,36.5114,36.4651,36.4651,31716.0
2018-07-25 12:25:00,39.38,39.39,39.35,39.38,39098.0,36.4744,36.4836,36.4466,36.4744,39098.0
2018-07-25 12:30:00,39.39,39.54,39.37,39.53,102448.0,36.4836,36.6226,36.4651,36.6133,102448.0
2018-07-25 12:35:00,39.52,39.53,39.32,39.32,51914.0,36.604,36.6133,36.4188,36.4188,51914.0
2018-07-25 12:40:00,39.32,39.32,39.21,39.21,44231.0,36.4188,36.4188,36.3169,36.3169,44231.0
2018-07-25 12:45:00,39.19,39.21,39.11,39.16,81893.0,36.2984,36.3169,36.2243,36.2706,81893.0
2018-07-25 12:50:00,39.17,39.24,39.11,39.23,36500.0,36.2799,36.3447,36.2243,36.3354,36500.0
2018-07-25 12:55:00,39.23,39.26,39.12,39.13,43239.0,36.3354,36.3632,36.2336,36.2428,43239.0
2018-07-25 13:00:00,39.13,39.16,39.07,39.09,35300.0,36.2428,36.2706,36.1873,36.2058,35300.0
2018-07-25 13:05:00,39.1,39.1,39.04,39.08,47975.0,36.215,36.215,36.1595,36.1965,47975.0
2018-07-25 13:10:00,39.08,39.08,38.92,38.96,85408.0,36.1965,36.1965,36.0483,36.0854,85408.0
2018-07-25 13:15:00,38.96,39.02,38.93,38.98,50265.0,36.0854,36.1409,36.0576,36.1039,50265.0
2018-07-25 13:20:00,38.97,38.98,38.9,38.93,51102.0,36.0946,36.1039,36.0298,36.0576,51102.0
2018-07-25 13:25:00,38.93,38.98,38.8,38.8,53352.0,36.0576,36.1039,35.9372,35.9372,53352.0
2018-07-25 13:30:00,38.8,38.81,38.64,38.65,104960.0,35.9372,35.9464,35.789,35.7982,104960.0
2018-07-25 13:35:00,38.65,38.66,38.58,38.63,70205.0,35.7982,35.8075,35.7334,35.7797,70205.0
2018-07-25 13:40:00,38.63,38.71,38.61,38.67,162818.0,35.7797,35.8538,35.7612,35.8168,162818.0
2018-07-25 13:45:00,38.68,38.9,38.68,38.89,71362.0,35.826,36.0298,35.826,36.0205,71362.0
2018-07-25 13:50:00,38.89,39.07,38.81,39.0,173987.0,36.0205,36.1873,35.9464,36.1224,173987.0
2018-07-25 13:55:00,39.0,39.01,38.94,38.97,46918.0,36.1224,36.1317,36.0668,36.0946,46918.0
2018-07-25 14:00:00,38.97,39.11,38.96,39.08,58892.0,36.0946,36.2243,36.0854,36.1965,58892.0
2018-07-25 14:05:00,39.06,39.09,38.99,39.07,44854.0,36.178,36.2058,36.1132,36.1873,44854.0
2018-07-25 14:10:00,39.07,39.11,39.04,39.11,36501.0,36.1873,36.2243,36.1595,36.2243,36501.0
2018-07-25 14:15:00,39.11,39.15,39.08,39.12,50765.0,36.2243,36.2613,36.1965,36.2336,50765.0
2018-07-25 14:20:00,39.12,39.27,39.11,39.26,43195.0,36.2336,36.3725,36.2243,36.3632,43195.0
2018-07-25 14:25:00,39.26,39.32,39.23,39.3,58389.0,36.3632,36.4188,36.3354,36.4003,58389.0
2018-07-25 14:30:00,39.31,39.4,39.3,39.34,65956.0,36.4095,36.4929,36.4003,36.4373,65956.0
2018-07-25 14:35:00,39.33,39.35,39.27,39.35,55521.0,36.4281,36.4466,36.3725,36.4466,55521.0
2018-07-25 14:40:00,39.34,39.38,39.3,39.3,120645.0,36.4373,36.4744,36.4003,36.4003,120645.0
2018-07-25 14:45:00,39.3,39.43,39.29,39.41,40921.0,36.4003,36.5207,36.391,36.5022,40921.0
2018-07-25 14:50:00,39.41,39.46,39.32,39.36,42059.0,36.5022,36.5485,36.4188,36.4559,42059.0
2018-07-25 14:55:00,39.36,39.36,39.25,39.3,128875.0,36.4559,36.4559,36.354,36.4003,128875.0
2018-07-25 15:00:00,39.31,39.33,39.28,39.28,67436.0,36.4095,36.4281,36.3818,36.3818,67436.0
2018-07-25 15:05:00,39.29,39.29,39.25,39.29,95437.0,36.391,36.391,36.354,36.391,95437.0
2018-07-25 15:10:00,39.29,39.32,39.26,39.29,58763.0,36.391,36.4188,36.3632,36.391,58763.0
2018-07-25 15:15:00,39.3,39.33,39.28,39.32,60766.0,36.4003,36.4281,36.3818,36.4188,60766.0
2018-07-25 15:20:00,39.32,39.32,39.22,39.23,67473.0,36.4188,36.4188,36.3262,36.3354,67473.0
2018-07-25 15:25:00,39.23,39.25,39.1,39.13,78009.0,36.3354,36.354,36.215,36.2428,78009.0
2018-07-25 15:30:00,39.13,39.24,39.1,39.22,94819.0,36.2428,36.3447,36.215,36.3262,94819.0
2018-07-25 15:35:00,39.21,39.5,39.18,39.47,130654.0,36.3169,36.5855,36.2891,36.5577,130654.0
2018-07-25 15:40:00,39.47,39.6,39.47,39.5,180196.0,36.5577,36.6781,36.5577,36.5855,180196.0
2018-07-25 15:45:00,39.5,39.56,39.22,39.56,192959.0,36.5855,36.6411,36.3262,36.6411,192959.0
2018-07-25 15:50:00,39.56,39.72,39.22,39.71,394927.0,36.6411,36.7893,36.3262,36.78,394927.0
2018-07-25 15:55:00,39.7,39.71,39.22,39.54,681954.0,36.7708,36.78,36.3262,36.6226,681954.0
2018-07-26 09:30:00,41.29,41.89,40.99,41.86,401463.0,38.2434,38.7992,37.9656,38.7714,401463.0
2018-07-26 09:35:00,41.87,42.47,41.5,42.26,292442.0,38.7807,39.3364,38.438,39.1419,292442.0
2018-07-26 09:40:00,42.35,42.73,41.67,42.05,278439.0,39.2252,39.5772,38.5954,38.9474,278439.0
2018-07-26 09:45:00,42.07,42.45,41.99,42.04,215121.0,38.9659,39.3179,38.8918,38.9381,215121.0
2018-07-26 09:50:00,42.04,42.14,41.79,41.82,397190.0,38.9381,39.0307,38.7066,38.7343,397190.0
2018-07-26 09:55:00,41.82,41.83,41.12,41.12,255763.0,38.7343,38.7436,38.086,38.086,255763.0
2018-07-26 10:00:00,41.13,41.76,40.91,41.74,308557.0,38.0953,38.6788,37.8915,38.6602,308557.0
2018-07-26 10:05:00,41.74,42.1,41.71,41.93,259508.0,38.6602,38.9937,38.6325,38.8362,259508.0
2018-07-26 10:10:00,41.94,42.01,41.87,42.01,262948.0,38.8455,38.9103,38.7807,38.9103,262948.0
2018-07-26 10:15:00,41.98,42.62,41.97,42.59,145867.0,38.8825,39.4753,38.8733,39.4475,145867.0
2018-07-26 10:20:00,42.62,42.98,42.5,42.97,175789.0,39.4753,39.8088,39.3642,39.7995,175789.0
2018-07-26 10:25:00,42.93,42.97,42.56,42.68,126043.0,39.7624,39.7995,39.4197,39.5309,126043.0
2018-07-26 10:30:00,42.67,42.73,42.27,42.3,178305.0,39.5216,39.5772,39.1511,39.1789,178305.0
2018-07-26 10:35:00,42.31,42.54,42.04,42.45,109255.0,39.1882,39.4012,38.9381,39.3179,109255.0
2018-07-26 10:40:00,42.46,42.65,42.46,42.59,100879.0,39.3271,39.5031,39.3271,39.4475,100879.0
2018-07-26 10:45:00,42.58,42.76,42.54,42.65,81545.0,39.4383,39.605,39.4012,39.5031,81545.0
2018-07-26 10:50:00,42.64,42.81,42.59,42.74,177773.0,39.4938,39.6513,39.4475,39.5865,177773.0
2018-07-26 10:55:00,42.76,42.86,42.71,42.79,120201.0,39.605,39.6976,39.5587,39.6328,120201.0
2018-07-26 11:00:00,42.79,42.83,42.71,42.77,102849.0,39.6328,39.6698,39.5587,39.6142,102849.0
2018-07-26 11:05:00,42.77,42.79,42.57,42.66,93558.0,39.6142,39.6328,39.429,39.5124,93558.0
2018-07-26 11:10:00,42.66,42.75,42.66,42.7,98100.0,39.5124,39.5957,39.5124,39.5494,98100.0
2018-07-26 11:15:00,42.7,42.71,42.59,42.65,63487.0,39.5494,39.5587,39.4475,39.5031,63487.0
2018-07-26 11:20:00,42.66,42.67,42.59,42.64,65750.0,39.5124,39.5216,39.4475,39.4938,65750.0
2018-07-26 11:25:00,42.64,42.66,42.43,42.46,143847.0,39.4938,39.5124,39.2993,39.3271,143847.0
2018-07-26 11:30:00,42.48,42.53,42.41,42.5,84295.0,39.3456,39.392,39.2808,39.3642,84295.0
2018-07-26 11:35:00,42.51,42.55,42.45,42.47,59882.0,39.3734,39.4105,39.3179,39.3364,59882.0
2018-07-26 11:40:00,42.48,42.51,42.31,42.36,66514.0,39.3456,39.3734,39.1882,39.2345,66514.0
2018-07-26 11:45:00,42.36,42.52,42.36,42.5,58152.0,39.2345,39.3827,39.2345,39.3642,58152.0
2018-07-26 11:50:00,42.49,42.5,42.38,42.5,36863.0,39.3549,39.3642,39.253,39.3642,36863.0
2018-07-26 11:55:00,42.5,42.51,42.38,42.38,39730.0,39.3642,39.3734,39.253,39.253,39730.0
2018-07-26 12:00:00,42.39,42.47,42.34,42.39,49634.0,39.2623,39.3364,39.216,39.2623,49634.0
2018-07-26 12:05:00,42.39,42.41,42.09,42.12,62752.0,39.2623,39.2808,38.9844,39.0122,62752.0
2018-07-26 12:10:00,42.12,42.3,42.03,42.3,49779.0,39.0122,39.1789,38.9288,39.1789,49779.0
2018-07-26 12:15:00,42.3,42.32,42.2,42.21,44396.0,39.1789,39.1975,39.0863,39.0956,44396.0
2018-07-26 12:20:00,42.21,42.27,42.18,42.23,47679.0,39.0956,39.1511,39.0678,39.1141,47679.0
2018-07-26 12:25:00,42.22,42.23,42.11,42.17,30013.0,39.1048,39.1141,39.0029,39.0585,30013.0
2018-07-26 12:30:00,42.17,42.17,42.09,42.16,52429.0,39.0585,39.0585,38.9844,39.0493,52429.0
2018-07-26 12:35:00,42.17,42.26,42.16,42.25,66103.0,39.0585,39.1419,39.0493,39.1326,66103.0
2018-07-26 12:40:00,42.25,42.28,42.2,42.27,89201.0,39.1326,39.1604,39.0863,39.1511,89201.0
2018-07-26 12:45:00,42.26,42.27,42.19,42.26,76845.0,39.1419,39.1511,39.077,39.1419,76845.0
2018-07-26 12:50:00,42.26,42.26,42.06,42.06,73609.0,39.1419,39.1419,38.9566,38.9566,73609.0
2018-07-26 12:55:00,42.07,42.09,41.94,41.99,62245.0,38.9659,38.9844,38.8455,38.8918,62245.0
2018-07-26 13:00:00,41.99,42.1,41.98,42.06,47515.0,38.8918,38.9937,38.8825,38.9566,47515.0
2018-07-26 13:05:00,42.07,42.13,42.04,42.08,40100.0,38.9659,39.0215,38.9381,38.9752,40100.0
2018-07-26 13:10:00,42.08,42.16,42.01,42.04,87390.0,38.9752,39.0493,38.9103,38.9381,87390.0
2018-07-26 13:15:00,42.04,42.2,42.03,42.08,66981.0,38.9381,39.0863,38.9288,38.9752,66981.0
2018-07-26 13:20:00,42.08,42.2,42.08,42.18,30952.0,38.9752,39.0863,38.9752,39.0678,30952.0
2018-07-26 13:25:00,42.17,42.17,42.1,42.13,29197.0,39.0585,39.0585,38.9937,39.0215,29197.0
2018-07-26 13:30:00,42.13,42.15,42.01,42.03,40766.0,39.0215,39.04,38.9103,38.9288,40766.0
2018-07-26 13:35:00,42.04,42.09,41.94,41.99,64484.0,38.9381,38.9844,38.8455,38.8918,64484.0
2018-07-26 13:40:00,41.99,42.07,41.97,42.01,166217.0,38.8918,38.9659,38.8733,38.9103,166217.0
2018-07-26 13:45:00,42.02,42.02,41.91,41.93,51824.0,38.9196,38.9196,38.8177,38.8362,51824.0
2018-07-26 13:50:00,41.92,41.93,41.87,41.91,84855.0,38.827,38.8362,38.7807,38.8177,84855.0
2018-07-26 13:55:00,41.91,41.91,41.77,41.79,127719.0,38.8177,38.8177,38.688,38.7066,127719.0
2018-07-26 14:00:00,41.8,41.93,41.76,41.9,289293.0,38.7158,38.8362,38.6788,38.8084,289293.0
2018-07-26 14:05:00,41.9,42.28,41.89,42.26,206717.0,38.8084,39.1604,38.7992,39.1419,206717.0
2018-07-26 14:10:00,42.26,42.29,42.09,42.19,111250.0,39.1419,39.1697,38.9844,39.077,111250.0
2018-07-26 14:15:00,42.19,42.3,42.19,42.24,116996.0,39.077,39.1789,39.077,39.1234,116996.0
2018-07-26 14:20:00,42.25,42.3,42.22,42.29,85661.0,39.1326,39.1789,39.1048,39.1697,85661.0
2018-07-26 14:25:00,42.29,42.36,42.26,42.34,91152.0,39.1697,39.2345,39.1419,39.216,91152.0
2018-07-26 14:30:00,42.34,42.37,42.31,42.35,78684.0,39.216,39.2438,39.1882,39.2252,78684.0
2018-07-26 14:35:00,42.35,42.51,42.33,42.5,97418.0,39.2252,39.3734,39.2067,39.3642,97418.0
2018-07-26 14:40:00,42.5,42.57,42.48,42.54,126513.0,39.3642,39.429,39.3456,39.4012,126513.0
2018-07-26 14:45:00,42.54,42.89,42.53,42.87,88217.0,39.4012,39.7254,39.392,39.7069,88217.0
2018-07-26 14:50:00,42.86,42.93,42.84,42.91,78000.0,39.6976,39.7624,39.6791,39.7439,78000.0
2018-07-26 14:55:00,42.91,43.15,42.87,43.11,124509.0,39.7439,39.9662,39.7069,39.9292,124509.0
2018-07-26 15:00:00,43.11,43.34,42.95,43.28,162151.0,39.9292,40.1422,39.781,40.0866,162151.0
2018-07-26 15:05:00,43.29,43.54,43.29,43.5,227407.0,40.0959,40.3274,40.0959,40.2904,227407.0
2018-07-26 15:10:00,43.49,43.5,43.2,43.33,209792.0,40.2811,40.2904,40.0125,40.1329,209792.0
2018-07-26 15:15:00,43.34,43.56,43.3,43.51,132404.0,40.1422,40.346,40.1051,40.2996,132404.0
2018-07-26 15:20:00,43.5,43.54,43.41,43.53,144663.0,40.2904,40.3274,40.207,40.3182,144663.0
2018-07-26 15:25:00,43.54,43.69,43.5,43.66,195006.0,40.3274,40.4664,40.2904,40.4386,195006.0
2018-07-26 15:30:00,43.64,43.96,43.56,43.92,283339.0,40.4201,40.7164,40.346,40.6794,283339.0
2018-07-26 15:35:00,43.92,44.0,43.75,44.0,237045.0,40.6794,40.7535,40.5219,40.7535,237045.0
2018-07-26 15:40:00,44.0,44.13,43.94,44.05,306031.0,40.7535,40.8739,40.6979,40.7998,306031.0
2018-07-26 15:45:00,44.05,44.07,43.84,43.89,442742.0,40.7998,40.8183,40.6053,40.6516,442742.0
2018-07-26 15:50:00,43.88,43.9,43.78,43.82,588715.0,40.6423,40.6609,40.5497,40.5868,588715.0
2018-07-26 15:55:00,43.81,43.93,43.78,43.84,826081.0,40.5775,40.6887,40.5497,40.6053,826081.0
2018-07-27 09:30:00,44.31,44.92,43.85,44.09,283335.0,41.0406,41.6056,40.6146,40.8369,283335.0
2018-07-27 09:35:00,44.06,44.29,43.81,43.95,119465.0,40.8091,41.0221,40.5775,40.7072,119465.0
2018-07-27 09:40:00,43.95,44.12,43.79,44.1,131251.0,40.7072,40.8646,40.559,40.8461,131251.0
2018-07-27 09:45:00,44.11,44.34,44.0,44.02,138244.0,40.8554,41.0684,40.7535,40.772,138244.0
2018-07-27 09:50:00,44.02,44.29,43.92,44.15,198610.0,40.772,41.0221,40.6794,40.8924,198610.0
2018-07-27 09:55:00,44.15,44.2,43.98,44.05,112573.0,40.8924,40.9387,40.735,40.7998,112573.0
2018-07-27 10:00:00,44.07,44.32,44.03,44.2,112199.0,40.8183,41.0499,40.7813,40.9387,112199.0
2018-07-27 10:05:00,44.2,44.31,44.1,44.31,113683.0,40.9387,41.0406,40.8461,41.0406,113683.0
2018-07-27 10:10:00,44.31,44.49,44.31,44.45,74271.0,41.0406,41.2073,41.0406,41.1703,74271.0
2018-07-27 10:15:00,44.46,44.49,44.34,44.49,79169.0,41.1796,41.2073,41.0684,41.2073,79169.0
2018-07-27 10:20:00,44.48,44.5,44.31,44.46,82493.0,41.1981,41.2166,41.0406,41.1796,82493.0
2018-07-27 10:25:00,44.47,44.57,44.4,44.43,116624.0,41.1888,41.2814,41.124,41.1518,116624.0
2018-07-27 10:30:00,44.44,44.72,44.4,44.69,218402.0,41.161,41.4204,41.124,41.3926,218402.0
2018-07-27 10:35:00,44.69,44.73,44.55,44.58,68455.0,41.3926,41.4296,41.2629,41.2907,68455.0
2018-07-27 10:40:00,44.58,44.66,44.52,44.56,93125.0,41.2907,41.3648,41.2351,41.2722,93125.0
2018-07-27 10:45:00,44.55,44.61,44.14,44.14,111155.0,41.2629,41.3185,40.8832,40.8832,111155.0
2018-07-27 10:50:00,44.14,44.32,44.08,44.21,93091.0,40.8832,41.0499,40.8276,40.948,93091.0
2018-07-27 10:55:00,44.21,44.34,44.17,44.32,50255.0,40.948,41.0684,40.911,41.0499,50255.0
2018-07-27 11:00:00,44.33,44.34,44.09,44.13,57730.0,41.0591,41.0684,40.8369,40.8739,57730.0
2018-07-27 11:05:00,44.12,44.12,43.98,44.03,100856.0,40.8646,40.8646,40.735,40.7813,100856.0
2018-07-27 11:10:00,44.03,44.13,43.94,43.98,84856.0,40.7813,40.8739,40.6979,40.735,84856.0
2018-07-27 11:15:00,43.97,43.98,43.8,43.86,72358.0,40.7257,40.735,40.5683,40.6238,72358.0
2018-07-27 11:20:00,43.86,43.92,43.71,43.72,68972.0,40.6238,40.6794,40.4849,40.4942,68972.0
2018-07-27 11:25:00,43.7,43.71,43.37,43.38,85472.0,40.4756,40.4849,40.17,40.1792,85472.0
2018-07-27 11:30:00,43.4,43.53,43.34,43.53,76589.0,40.1978,40.3182,40.1422,40.3182,76589.0
2018-07-27 11:35:00,43.52,43.53,43.4,43.45,76486.0,40.3089,40.3182,40.1978,40.2441,76486.0
2018-07-27 11:40:00,43.44,43.55,43.35,43.4,58773.0,40.2348,40.3367,40.1515,40.1978,58773.0
2018-07-27 11:45:00,43.39,43.49,43.36,43.45,68298.0,40.1885,40.2811,40.1607,40.2441,68298.0
2018-07-27 11:50:00,43.45,43.57,43.44,43.44,37933.0,40.2441,40.3552,40.2348,40.2348,37933.0
2018-07-27 11:55:00,43.44,43.45,43.33,43.35,70433.0,40.2348,40.2441,40.1329,40.1515,70433.0
2018-07-27 12:00:00,43.34,43.43,43.32,43.41,54098.0,40.1422,40.2256,40.1237,40.207,54098.0
2018-07-27 12:05:00,43.41,43.46,43.37,43.44,67406.0,40.207,40.2533,40.17,40.2348,67406.0
2018-07-27 12:10:00,43.45,43.51,43.42,43.42,35129.0,40.2441,40.2996,40.2163,40.2163,35129.0
2018-07-27 12:15:00,43.42,43.47,43.38,43.43,101583.0,40.2163,40.2626,40.1792,40.2256,101583.0
2018-07-27 12:20:00,43.43,43.49,43.38,43.42,85466.0,40.2256,40.2811,40.1792,40.2163,85466.0
2018-07-27 12:25:00,43.42,43.49,43.38,43.44,111891.0,40.2163,40.2811,40.1792,40.2348,111891.0
2018-07-27 12:30:00,43.44,43.44,43.15,43.23,133266.0,40.2348,40.2348,39.9662,40.0403,133266.0
2018-07-27 12:35:00,43.24,43.35,43.19,43.27,83923.0,40.0496,40.1515,40.0033,40.0774,83923.0
2018-07-27 12:40:00,43.27,43.45,43.27,43.4,86844.0,40.0774,40.2441,40.0774,40.1978,86844.0
2018-07-27 12:45:00,43.4,43.52,43.38,43.49,66514.0,40.1978,40.3089,40.1792,40.2811,66514.0
2018-07-27 12:50:00,43.49,43.64,43.49,43.59,90176.0,40.2811,40.4201,40.2811,40.3737,90176.0
2018-07-27 12:55:00,43.58,43.78,43.58,43.76,64417.0,40.3645,40.5497,40.3645,40.5312,64417.0
2018-07-27 13:00:00,43.75,43.83,43.72,43.83,70692.0,40.5219,40.596,40.4942,40.596,70692.0
2018-07-27 13:05:00,43.82,43.9,43.78,43.81,59479.0,40.5868,40.6609,40.5497,40.5775,59479.0
2018-07-27 13:10:00,43.8,43.82,43.75,43.81,53748.0,40.5683,40.5868,40.5219,40.5775,53748.0
2018-07-27 13:15:00,43.81,43.81,43.74,43.8,43762.0,40.5775,40.5775,40.5127,40.5683,43762.0
2018-07-27 13:20:00,43.81,43.81,43.71,43.73,48551.0,40.5775,40.5775,40.4849,40.5034,48551.0
2018-07-27 13:25:00,43.72,43.8,43.7,43.79,58581.0,40.4942,40.5683,40.4756,40.559,58581.0
2018-07-27 13:30:00,43.79,43.79,43.74,43.76,56806.0,40.559,40.559,40.5127,40.5312,56806.0
2018-07-27 13:35:00,43.75,43.75,43.65,43.68,81958.0,40.5219,40.5219,40.4293,40.4571,81958.0
2018-07-27 13:40:00,43.67,43.67,43.57,43.63,102255.0,40.4478,40.4478,40.3552,40.4108,102255.0
2018-07-27 13:45:00,43.64,43.66,43.6,43.61,91269.0,40.4201,40.4386,40.383,40.3923,91269.0
2018-07-27 13:50:00,43.62,43.63,43.56,43.59,41284.0,40.4015,40.4108,40.346,40.3737,41284.0
2018-07-27 13:55:00,43.59,43.66,43.59,43.66,65846.0,40.3737,40.4386,40.3737,40.4386,65846.0
2018-07-27 14:00:00,43.66,43.76,43.6,43.75,60525.0,40.4386,40.5312,40.383,40.5219,60525.0
2018-07-27 14:05:00,43.75,44.04,43.73,43.92,104638.0,40.5219,40.7905,40.5034,40.6794,104638.0
2018-07-27 14:10:00,43.93,44.02,43.91,43.95,53060.0,40.6887,40.772,40.6701,40.7072,53060.0
2018-07-27 14:15:00,43.95,44.03,43.92,43.95,64793.0,40.7072,40.7813,40.6794,40.7072,64793.0
2018-07-27 14:20:00,43.95,44.01,43.94,44.01,63981.0,40.7072,40.7628,40.6979,40.7628,63981.0
2018-07-27 14:25:00,44.01,44.02,43.92,43.95,77544.0,40.7628,40.772,40.6794,40.7072,77544.0
2018-07-27 14:30:00,43.96,43.96,43.81,43.82,99246.0,40.7164,40.7164,40.5775,40.5868,99246.0
2018-07-27 14:35:00,43.81,43.9,43.76,43.88,60419.0,40.5775,40.6609,40.5312,40.6423,60419.0
2018-07-27 14:40:00,43.88,44.09,43.88,44.02,68784.0,40.6423,40.8369,40.6423,40.772,68784.0
2018-07-27 14:45:00,44.02,44.04,43.96,43.99,74039.0,40.772,40.7905,40.7164,40.7442,74039.0
2018-07-27 14:50:00,44.0,44.08,43.99,44.04,71947.0,40.7535,40.8276,40.7442,40.7905,71947.0
2018-07-27 14:55:00,44.04,44.05,43.94,43.98,70543.0,40.7905,40.7998,40.6979,40.735,70543.0
2018-07-27 15:00:00,43.98,44.06,43.98,44.02,62997.0,40.735,40.8091,40.735,40.772,62997.0
2018-07-27 15:05:00,44.02,44.03,43.91,43.91,87380.0,40.772,40.7813,40.6701,40.6701,87380.0
2018-07-27 15:10:00,43.91,43.99,43.89,43.96,68251.0,40.6701,40.7442,40.6516,40.7164,68251.0
2018-07-27 15:15:00,43.97,43.99,43.88,43.9,77094.0,40.7257,40.7442,40.6423,40.6609,77094.0
2018-07-27 15:20:00,43.9,43.93,43.83,43.92,123819.0,40.6609,40.6887,40.596,40.6794,123819.0
2018-07-27 15:25:00,43.92,43.95,43.83,43.87,74384.0,40.6794,40.7072,40.596,40.6331,74384.0
2018-07-27 15:30:00,43.88,43.93,43.87,43.91,109093.0,40.6423,40.6887,40.6331,40.6701,109093.0
2018-07-27 15:35:00,43.91,43.92,43.82,43.84,80851.0,40.6701,40.6794,40.5868,40.6053,80851.0
2018-07-27 15:40:00,43.84,43.93,43.8,43.9,164547.0,40.6053,40.6887,40.5683,40.6609,164547.0
2018-07-27 15:45:00,43.9,43.9,43.79,43.8,160253.0,40.6609,40.6609,40.559,40.5683,160253.0
2018-07-27 15:50:00,43.79,43.84,43.78,43.82,201347.0,40.559,40.6053,40.5497,40.5868,201347.0
2018-07-27 15:55:00,43.81,43.94,43.81,43.91,430919.0,40.5775,40.6979,40.5775,40.6701,430919.0
2018-07-30 09:30:00,44.0,44.41,44.0,44.17,200325.0,40.7535,41.1332,40.7535,40.911,200325.0
2018-07-30 09:35:00,44.16,44.26,44.01,44.05,97006.0,40.9017,40.9943,40.7628,40.7998,97006.0
2018-07-30 09:40:00,44.04,44.48,43.98,44.41,90122.0,40.7905,41.1981,40.735,41.1332,90122.0
2018-07-30 09:45:00,44.44,44.58,44.35,44.5,107812.0,41.161,41.2907,41.0777,41.2166,107812.0
2018-07-30 09:50:00,44.5,44.58,44.29,44.42,55580.0,41.2166,41.2907,41.0221,41.1425,55580.0
2018-07-30 09:55:00,44.42,44.48,44.23,44.26,115860.0,41.1425,41.1981,40.9665,40.9943,115860.0
2018-07-30 10:00:00,44.25,44.54,44.24,44.44,92872.0,40.985,41.2537,40.9758,41.161,92872.0
2018-07-30 10:05:00,44.43,44.49,44.35,44.47,75191.0,41.1518,41.2073,41.0777,41.1888,75191.0
2018-07-30 10:10:00,44.46,44.57,44.36,44.36,69369.0,41.1796,41.2814,41.0869,41.0869,69369.0
2018-07-30 10:15:00,44.36,44.44,44.31,44.43,42744.0,41.0869,41.161,41.0406,41.1518,42744.0
2018-07-30 10:20:00,44.45,44.47,44.3,44.33,47877.0,41.1703,41.1888,41.0314,41.0591,47877.0
2018-07-30 10:25:00,44.32,44.44,44.29,44.41,43158.0,41.0499,41.161,41.0221,41.1332,43158.0
2018-07-30 10:30:00,44.41,44.47,44.38,44.4,55695.0,41.1332,41.1888,41.1055,41.124,55695.0
2018-07-30 10:35:00,44.4,44.41,44.31,44.33,62121.0,41.124,41.1332,41.0406,41.0591,62121.0
2018-07-30 10:40:00,44.33,44.33,44.13,44.2,49349.0,41.0591,41.0591,40.8739,40.9387,49349.0
2018-07-30 10:45:00,44.21,44.34,44.18,44.31,36941.0,40.948,41.0684,40.9202,41.0406,36941.0
2018-07-30 10:50:00,44.31,44.31,44.2,44.2,29696.0,41.0406,41.0406,40.9387,40.9387,29696.0
2018-07-30 10:55:00,44.21,44.21,44.14,44.15,44752.0,40.948,40.948,40.8832,40.8924,44752.0
2018-07-30 11:00:00,44.14,44.2,44.08,44.2,40272.0,40.8832,40.9387,40.8276,40.9387,40272.0
2018-07-30 11:05:00,44.2,44.2,44.1,44.1,34323.0,40.9387,40.9387,40.8461,40.8461,34323.0
2018-07-30 11:10:00,44.11,44.12,44.03,44.06,23575.0,40.8554,40.8646,40.7813,40.8091,23575.0
2018-07-30 11:15:00,44.06,44.1,44.02,44.04,34982.0,40.8091,40.8461,40.772,40.7905,34982.0
2018-07-30 11:20:00,44.05,44.2,44.02,44.18,36098.0,40.7998,40.9387,40.772,40.9202,36098.0
2018-07-30 11:25:00,44.18,44.26,44.13,44.22,31049.0,40.9202,40.9943,40.8739,40.9573,31049.0
2018-07-30 11:30:00,44.23,44.26,44.18,44.18,30401.0,40.9665,40.9943,40.9202,40.9202,30401.0
2018-07-30 11:35:00,44.17,44.24,44.15,44.24,36270.0,40.911,40.9758,40.8924,40.9758,36270.0
2018-07-30 11:40:00,44.24,44.35,44.23,44.24,42464.0,40.9758,41.0777,40.9665,40.9758,42464.0
2018-07-30 11:45:00,44.24,44.3,44.24,44.27,34210.0,40.9758,41.0314,40.9758,41.0036,34210.0
2018-07-30 11:50:00,44.26,44.27,44.22,44.22,24356.0,40.9943,41.0036,40.9573,40.9573,24356.0
2018-07-30 11:55:00,44.21,44.28,44.18,44.19,36284.0,40.948,41.0128,40.9202,40.9295,36284.0
2018-07-30 12:00:00,44.19,44.22,44.07,44.08,33716.0,40.9295,40.9573,40.8183,40.8276,33716.0
2018-07-30 12:05:00,44.07,44.07,43.96,44.03,58665.0,40.8183,40.8183,40.7164,40.7813,58665.0
2018-07-30 12:10:00,44.04,44.07,44.0,44.01,41590.0,40.7905,40.8183,40.7535,40.7628,41590.0
2018-07-30 12:15:00,44.0,44.04,43.97,43.99,31689.0,40.7535,40.7905,40.7257,40.7442,31689.0
2018-07-30 12:20:00,44.0,44.01,43.92,43.97,43881.0,40.7535,40.7628,40.6794,40.7257,43881.0
2018-07-30 12:25:00,43.98,44.01,43.94,43.96,24286.0,40.735,40.7628,40.6979,40.7164,24286.0
2018-07-30 12:30:00,43.96,43.98,43.9,43.96,32815.0,40.7164,40.735,40.6609,40.7164,32815.0
2018-07-30 12:35:00,43.96,44.03,43.94,44.02,32119.0,40.7164,40.7813,40.6979,40.772,32119.0
2018-07-30 12:40:00,44.01,44.06,44.01,44.03,26982.0,40.7628,40.8091,40.7628,40.7813,26982.0
2018-07-30 12:45:00,44.02,44.03,43.98,43.99,43371.0,40.772,40.7813,40.735,40.7442,43371.0
2018-07-30 12:50:00,43.98,43.99,43.95,43.96,20358.0,40.735,40.7442,40.7072,40.7164,20358.0
2018-07-30 12:55:00,43.96,44.01,43.95,43.98,17036.0,40.7164,40.7628,40.7072,40.735,17036.0
2018-07-30 13:00:00,43.98,44.01,43.93,43.95,31429.0,40.735,40.7628,40.6887,40.7072,31429.0
2018-07-30 13:05:00,43.96,44.01,43.91,43.97,23825.0,40.7164,40.7628,40.6701,40.7257,23825.0
2018-07-30 13:10:00,43.97,43.99,43.92,43.93,23725.0,40.7257,40.7442,40.6794,40.6887,23725.0
2018-07-30 13:15:00,43.93,44.02,43.93,44.0,24619.0,40.6887,40.772,40.6887,40.7535,24619.0
2018-07-30 13:20:00,44.0,44.08,43.97,44.04,37025.0,40.7535,40.8276,40.7257,40.7905,37025.0
2018-07-30 13:25:00,44.05,44.08,44.0,44.06,22006.0,40.7998,40.8276,40.7535,40.8091,22006.0
2018-07-30 13:30:00,44.07,44.07,44.02,44.04,23260.0,40.8183,40.8183,40.772,40.7905,23260.0
2018-07-30 13:35:00,44.04,44.06,44.02,44.04,28908.0,40.7905,40.8091,40.772,40.7905,28908.0
2018-07-30 13:40:00,44.03,44.04,44.01,44.01,22000.0,40.7813,40.7905,40.7628,40.7628,22000.0
2018-07-30 13:45:00,44.01,44.02,43.98,44.01,21482.0,40.7628,40.772,40.735,40.7628,21482.0
2018-07-30 13:50:00,44.0,44.08,44.0,44.05,32946.0,40.7535,40.8276,40.7535,40.7998,32946.0
2018-07-30 13:55:00,44.06,44.15,44.05,44.15,35908.0,40.8091,40.8924,40.7998,40.8924,35908.0
2018-07-30 14:00:00,44.15,44.15,44.05,44.05,59848.0,40.8924,40.8924,40.7998,40.7998,59848.0
2018-07-30 14:05:00,44.05,44.08,44.04,44.05,19072.0,40.7998,40.8276,40.7905,40.7998,19072.0
2018-07-30 14:10:00,44.05,44.05,44.02,44.04,27084.0,40.7998,40.7998,40.772,40.7905,27084.0
2018-07-30 14:15:00,44.05,44.05,43.99,44.0,30048.0,40.7998,40.7998,40.7442,40.7535,30048.0
2018-07-30 14:20:00,43.99,44.01,43.96,43.97,36190.0,40.7442,40.7628,40.7164,40.7257,36190.0
2018-07-30 14:25:00,43.97,43.97,43.89,43.94,68397.0,40.7257,40.7257,40.6516,40.6979,68397.0
2018-07-30 14:30:00,43.94,43.94,43.81,43.86,42096.0,40.6979,40.6979,40.5775,40.6238,42096.0
2018-07-30 14:35:00,43.87,43.9,43.81,43.84,47972.0,40.6331,40.6609,40.5775,40.6053,47972.0
2018-07-30 14:40:00,43.84,43.84,43.78,43.79,121614.0,40.6053,40.6053,40.5497,40.559,121614.0
2018-07-30 14:45:00,43.78,43.84,43.77,43.77,43779.0,40.5497,40.6053,40.5405,40.5405,43779.0
2018-07-30 14:50:00,43.77,43.82,43.74,43.74,34981.0,40.5405,40.5868,40.5127,40.5127,34981.0
2018-07-30 14:55:00,43.75,43.76,43.7,43.73,56451.0,40.5219,40.5312,40.4756,40.5034,56451.0
2018-07-30 15:00:00,43.73,43.74,43.68,43.73,43204.0,40.5034,40.5127,40.4571,40.5034,43204.0
2018-07-30 15:05:00,43.73,43.78,43.71,43.72,37720.0,40.5034,40.5497,40.4849,40.4942,37720.0
2018-07-30 15:10:00,43.71,43.72,43.69,43.69,39759.0,40.4849,40.4942,40.4664,40.4664,39759.0
2018-07-30 15:15:00,43.7,43.79,43.68,43.77,77280.0,40.4756,40.559,40.4571,40.5405,77280.0
2018-07-30 15:20:00,43.77,43.77,43.7,43.72,49316.0,40.5405,40.5405,40.4756,40.4942,49316.0
2018-07-30 15:25:00,43.71,43.74,43.67,43.69,44095.0,40.4849,40.5127,40.4478,40.4664,44095.0
2018-07-30 15:30:00,43.68,43.68,43.63,43.65,64697.0,40.4571,40.4571,40.4108,40.4293,64697.0
2018-07-30 15:35:00,43.64,43.68,43.61,43.67,76032.0,40.4201,40.4571,40.3923,40.4478,76032.0
2018-07-30 15:40:00,43.67,43.68,43.64,43.64,51787.0,40.4478,40.4571,40.4201,40.4201,51787.0
2018-07-30 15:45:00,43.64,43.68,43.62,43.67,100227.0,40.4201,40.4571,40.4015,40.4478,100227.0
2018-07-30 15:50:00,43.67,43.72,43.67,43.69,199486.0,40.4478,40.4942,40.4478,40.4664,199486.0
2018-07-30 15:55:00,43.69,43.7,43.63,43.69,315431.0,40.4664,40.4756,40.4108,40.4664,315431.0
2018-07-31 09:30:00,43.96,44.1,43.93,44.0,154731.0,40.7164,40.8461,40.6887,40.7535,154731.0
2018-07-31 09:35:00,44.02,44.02,43.69,43.84,58717.0,40.772,40.772,40.4664,40.6053,58717.0
2018-07-31 09:40:00,43.85,43.92,43.74,43.77,53739.0,40.6146,40.6794,40.5127,40.5405,53739.0
2018-07-31 09:45:00,43.79,43.87,43.76,43.84,70209.0,40.559,40.6331,40.5312,40.6053,70209.0
2018-07-31 09:50:00,43.84,43.95,43.81,43.91,106004.0,40.6053,40.7072,40.5775,40.6701,106004.0
2018-07-31 09:55:00,43.91,44.07,43.83,44.03,112016.0,40.6701,40.8183,40.596,40.7813,112016.0
2018-07-31 10:00:00,44.03,44.13,44.01,44.11,84104.0,40.7813,40.8739,40.7628,40.8554,84104.0
2018-07-31 10:05:00,44.1,44.14,44.03,44.1,88285.0,40.8461,40.8832,40.7813,40.8461,88285.0
2018-07-31 10:10:00,44.11,44.16,43.92,43.96,145534.0,40.8554,40.9017,40.6794,40.7164,145534.0
2018-07-31 10:15:00,43.94,43.99,43.9,43.94,54742.0,40.6979,40.7442,40.6609,40.6979,54742.0
2018-07-31 10:20:00,43.94,44.09,43.94,44.0,105010.0,40.6979,40.8369,40.6979,40.7535,105010.0
2018-07-31 10:25:00,44.0,44.07,43.92,44.06,126020.0,40.7535,40.8183,40.6794,40.8091,126020.0
2018-07-31 10:30:00,44.06,44.19,44.02,44.19,93911.0,40.8091,40.9295,40.772,40.9295,93911.0
2018-07-31 10:35:00,44.19,44.23,44.12,44.19,128626.0,40.9295,40.9665,40.8646,40.9295,128626.0
2018-07-31 10:40:00,44.18,44.22,44.11,44.2,139592.0,40.9202,40.9573,40.8554,40.9387,139592.0
2018-07-31 10:45:00,44.2,44.21,44.12,44.2,186507.0,40.9387,40.948,40.8646,40.9387,186507.0
2018-07-31 10:50:00,44.2,44.4,44.18,44.38,52278.0,40.9387,41.124,40.9202,41.1055,52278.0
2018-07-31 10:55:00,44.38,44.4,44.29,44.3,55870.0,41.1055,41.124,41.0221,41.0314,55870.0
2018-07-31 11:00:00,44.31,44.35,44.27,44.29,31188.0,41.0406,41.0777,41.0036,41.0221,31188.0
2018-07-31 11:05:00,44.3,44.35,44.29,44.29,38548.0,41.0314,41.0777,41.0221,41.0221,38548.0
2018-07-31 11:10:00,44.29,44.29,44.23,44.23,51758.0,41.0221,41.0221,40.9665,40.9665,51758.0
2018-07-31 11:15:00,44.24,44.25,44.17,44.2,63733.0,40.9758,40.985,40.911,40.9387,63733.0
2018-07-31 11:20:00,44.2,44.24,44.14,44.21,51981.0,40.9387,40.9758,40.8832,40.948,51981.0
2018-07-31 11:25:00,44.21,44.21,44.15,44.19,42292.0,40.948,40.948,40.8924,40.9295,42292.0
2018-07-31 11:30:00,44.19,44.22,44.18,44.21,56519.0,40.9295,40.9573,40.9202,40.948,56519.0
2018-07-31 11:35:00,44.21,44.23,44.17,44.2,61182.0,40.948,40.9665,40.911,40.9387,61182.0
2018-07-31 11:40:00,44.2,44.2,43.96,43.97,131844.0,40.9387,40.9387,40.7164,40.7257,131844.0
2018-07-31 11:45:00,43.98,44.03,43.95,43.95,100841.0,40.735,40.7813,40.7072,40.7072,100841.0
2018-07-31 11:50:00,43.95,43.96,43.84,43.87,57852.0,40.7072,40.7164,40.6053,40.6331,57852.0
2018-07-31 11:55:00,43.86,43.89,43.81,43.88,36349.0,40.6238,40.6516,40.5775,40.6423,36349.0
2018-07-31 12:00:00,43.88,43.89,43.83,43.85,54988.0,40.6423,40.6516,40.596,40.6146,54988.0
2018-07-31 12:05:00,43.84,43.92,43.84,43.9,140253.0,40.6053,40.6794,40.6053,40.6609,140253.0
2018-07-31 12:10:00,43.91,43.91,43.83,43.84,111090.0,40.6701,40.6701,40.596,40.6053,111090.0
2018-07-31 12:15:00,43.84,43.92,43.83,43.9,90092.0,40.6053,40.6794,40.596,40.6609,90092.0
2018-07-31 12:20:00,43.91,44.11,43.9,44.09,83643.0,40.6701,40.8554,40.6609,40.8369,83643.0
2018-07-31 12:25:00,44.1,44.23,44.09,44.22,202288.0,40.8461,40.9665,40.8369,40.9573,202288.0
2018-07-31 12:30:00,44.22,44.22,44.1,44.11,58835.0,40.9573,40.9573,40.8461,40.8554,58835.0
2018-07-31 12:35:00,44.11,44.17,44.1,44.16,18059.0,40.8554,40.911,40.8461,40.9017,18059.0
2018-07-31 12:40:00,44.16,44.17,44.11,44.17,45259.0,40.9017,40.911,40.8554,40.911,45259.0
2018-07-31 12:45:00,44.16,44.17,44.1,44.11,57860.0,40.9017,40.911,40.8461,40.8554,57860.0
2018-07-31 12:50:00,44.11,44.11,44.08,44.08,44784.0,40.8554,40.8554,40.8276,40.8276,44784.0
2018-07-31 12:55:00,44.08,44.11,44.07,44.09,25283.0,40.8276,40.8554,40.8183,40.8369,25283.0
2018-07-31 13:00:00,44.08,44.08,43.98,43.99,30051.0,40.8276,40.8276,40.735,40.7442,30051.0
2018-07-31 13:05:00,43.99,44.02,43.97,43.98,29920.0,40.7442,40.772,40.7257,40.735,29920.0
2018-07-31 13:10:00,43.98,43.99,43.93,43.93,28990.0,40.735,40.7442,40.6887,40.6887,28990.0
2018-07-31 13:15:00,43.94,43.95,43.91,43.93,45006.0,40.6979,40.7072,40.6701,40.6887,45006.0
2018-07-31 13:20:00,43.94,43.94,43.9,43.91,14940.0,40.6979,40.6979,40.6609,40.6701,14940.0
2018-07-31 13:25:00,43.9,43.91,43.89,43.91,26756.0,40.6609,40.6701,40.6516,40.6701,26756.0
2018-07-31 13:30:00,43.91,43.91,43.86,43.91,49928.0,40.6701,40.6701,40.6238,40.6701,49928.0
2018-07-31 13:35:00,43.91,43.91,43.89,43.9,59278.0,40.6701,40.6701,40.6516,40.6609,59278.0
2018-07-31 13:40:00,43.91,43.91,43.83,43.9,67895.0,40.6701,40.6701,40.596,40.6609,67895.0
2018-07-31 13:45:00,43.89,43.9,43.83,43.88,45824.0,40.6516,40.6609,40.596,40.6423,45824.0
2018-07-31 13:50:00,43.88,43.88,43.81,43.85,37483.0,40.6423,40.6423,40.5775,40.6146,37483.0
2018-07-31 13:55:00,43.85,43.86,43.79,43.81,57067.0,40.6146,40.6238,40.559,40.5775,57067.0
2018-07-31 14:00:00,43.82,43.84,43.79,43.79,49325.0,40.5868,40.6053,40.559,40.559,49325.0
2018-07-31 14:05:00,43.79,43.95,43.77,43.9,72688.0,40.559,40.7072,40.5405,40.6609,72688.0
2018-07-31 14:10:00,43.89,43.9,43.81,43.83,54023.0,40.6516,40.6609,40.5775,40.596,54023.0
2018-07-31 14:15:00,43.82,43.82,43.74,43.8,96817.0,40.5868,40.5868,40.5127,40.5683,96817.0
2018-07-31 14:20:00,43.81,43.9,43.81,43.82,70991.0,40.5775,40.6609,40.5775,40.5868,70991.0
2018-07-31 14:25:00,43.83,43.83,43.73,43.73,76319.0,40.596,40.596,40.5034,40.5034,76319.0
2018-07-31 14:30:00,43.73,43.79,43.7,43.71,75257.0,40.5034,40.559,40.4756,40.4849,75257.0
2018-07-31 14:35:00,43.71,43.71,43.64,43.68,67518.0,40.4849,40.4849,40.4201,40.4571,67518.0
2018-07-31 14:40:00,43.67,43.72,43.67,43.71,48446.0,40.4478,40.4942,40.4478,40.4849,48446.0
2018-07-31 14:45:00,43.7,43.71,43.67,43.7,82126.0,40.4756,40.4849,40.4478,40.4756,82126.0
2018-07-31 14:50:00,43.7,43.71,43.65,43.65,51690.0,40.4756,40.4849,40.4293,40.4293,51690.0
2018-07-31 14:55:00,43.66,43.7,43.65,43.68,37140.0,40.4386,40.4756,40.4293,40.4571,37140.0
2018-07-31 15:00:00,43.68,43.68,43.58,43.65,66196.0,40.4571,40.4571,40.3645,40.4293,66196.0
2018-07-31 15:05:00,43.65,43.69,43.59,43.65,55412.0,40.4293,40.4664,40.3737,40.4293,55412.0
2018-07-31 15:10:00,43.64,43.67,43.61,43.63,76075.0,40.4201,40.4478,40.3923,40.4108,76075.0
2018-07-31 15:15:00,43.63,43.66,43.59,43.61,83407.0,40.4108,40.4386,40.3737,40.3923,83407.0
2018-07-31 15:20:00,43.62,43.64,43.56,43.63,96911.0,40.4015,40.4201,40.346,40.4108,96911.0
2018-07-31 15:25:00,43.62,43.63,43.56,43.56,75806.0,40.4015,40.4108,40.346,40.346,75806.0
2018-07-31 15:30:00,43.56,43.61,43.54,43.57,116388.0,40.346,40.3923,40.3274,40.3552,116388.0
2018-07-31 15:35:00,43.57,43.65,43.53,43.65,90798.0,40.3552,40.4293,40.3182,40.4293,90798.0
2018-07-31 15:40:00,43.65,43.72,43.63,43.7,146391.0,40.4293,40.4942,40.4108,40.4756,146391.0
2018-07-31 15:45:00,43.7,43.71,43.59,43.59,160976.0,40.4756,40.4849,40.3737,40.3737,160976.0
2018-07-31 15:50:00,43.6,43.66,43.58,43.65,250605.0,40.383,40.4386,40.3645,40.4293,250605.0
2018-07-31 15:55:00,43.65,43.73,43.62,43.69,483378.0,40.4293,40.5034,40.4015,40.4664,483378.0
2018-08-01 09:30:00,43.95,44.03,43.73,43.91,125767.0,40.7072,40.7813,40.5034,40.6701,125767.0
2018-08-01 09:35:00,43.89,43.94,43.82,43.9,120006.0,40.6516,40.6979,40.5868,40.6609,120006.0
2018-08-01 09:40:00,43.9,43.9,43.75,43.76,71183.0,40.6609,40.6609,40.5219,40.5312,71183.0
2018-08-01 09:45:00,43.78,43.9,43.67,43.89,149752.0,40.5497,40.6609,40.4478,40.6516,149752.0
2018-08-01 09:50:00,43.88,44.11,43.83,44.11,103603.0,40.6423,40.8554,40.596,40.8554,103603.0
2018-08-01 09:55:00,44.11,44.29,44.09,44.22,162525.0,40.8554,41.0221,40.8369,40.9573,162525.0
2018-08-01 10:00:00,44.19,44.19,43.76,43.87,85727.0,40.9295,40.9295,40.5312,40.6331,85727.0
2018-08-01 10:05:00,43.86,43.98,43.84,43.86,39373.0,40.6238,40.735,40.6053,40.6238,39373.0
2018-08-01 10:10:00,43.85,43.98,43.81,43.95,46446.0,40.6146,40.735,40.5775,40.7072,46446.0
2018-08-01 10:15:00,43.94,43.94,43.67,43.81,49862.0,40.6979,40.6979,40.4478,40.5775,49862.0
2018-08-01 10:20:00,43.82,43.89,43.79,43.89,22511.0,40.5868,40.6516,40.559,40.6516,22511.0
2018-08-01 10:25:00,43.89,43.94,43.83,43.83,60253.0,40.6516,40.6979,40.596,40.596,60253.0
2018-08-01 10:30:00,43.83,43.94,43.8,43.9,39949.0,40.596,40.6979,40.5683,40.6609,39949.0
2018-08-01 10:35:00,43.9,43.98,43.87,43.89,50952.0,40.6609,40.735,40.6331,40.6516,50952.0
2018-08-01 10:40:00,43.88,43.89,43.83,43.84,46294.0,40.6423,40.6516,40.596,40.6053,46294.0
2018-08-01 10:45:00,43.84,43.87,43.77,43.77,52426.0,40.6053,40.6331,40.5405,40.5405,52426.0
2018-08-01 10:50:00,43.77,43.77,43.59,43.76,66915.0,40.5405,40.5405,40.3737,40.5312,66915.0
2018-08-01 10:55:00,43.78,43.88,43.76,43.83,31405.0,40.5497,40.6423,40.5312,40.596,31405.0
2018-08-01 11:00:00,43.82,43.85,43.76,43.8,40063.0,40.5868,40.6146,40.5312,40.5683,40063.0
2018-08-01 11:05:00,43.81,43.89,43.8,43.81,45618.0,40.5775,40.6516,40.5683,40.5775,45618.0
2018-08-01 11:10:00,43.8,43.81,43.62,43.62,33729.0,40.5683,40.5775,40.4015,40.4015,33729.0
2018-08-01 11:15:00,43.62,43.71,43.61,43.7,53670.0,40.4015,40.4849,40.3923,40.4756,53670.0
2018-08-01 11:20:00,43.7,43.71,43.52,43.54,153755.0,40.4756,40.4849,40.3089,40.3274,153755.0
2018-08-01 11:25:00,43.53,43.75,43.5,43.75,100274.0,40.3182,40.5219,40.2904,40.5219,100274.0
2018-08-01 11:30:00,43.74,43.85,43.73,43.83,37892.0,40.5127,40.6146,40.5034,40.596,37892.0
2018-08-01 11:35:00,43.82,43.87,43.71,43.73,50852.0,40.5868,40.6331,40.4849,40.5034,50852.0
2018-08-01 11:40:00,43.72,43.81,43.7,43.77,49770.0,40.4942,40.5775,40.4756,40.5405,49770.0
2018-08-01 11:45:00,43.76,43.85,43.75,43.76,73640.0,40.5312,40.6146,40.5219,40.5312,73640.0
2018-08-01 11:50:00,43.76,43.79,43.67,43.68,28887.0,40.5312,40.559,40.4478,40.4571,28887.0
2018-08-01 11:55:00,43.68,43.73,43.65,43.66,27164.0,40.4571,40.5034,40.4293,40.4386,27164.0
2018-08-01 12:00:00,43.65,43.65,43.54,43.56,63550.0,40.4293,40.4293,40.3274,40.346,63550.0
2018-08-01 12:05:00,43.57,43.65,43.55,43.64,27864.0,40.3552,40.4293,40.3367,40.4201,27864.0
2018-08-01 12:10:00,43.63,43.7,43.63,43.7,30502.0,40.4108,40.4756,40.4108,40.4756,30502.0
2018-08-01 12:15:00,43.7,43.7,43.63,43.69,25675.0,40.4756,40.4756,40.4108,40.4664,25675.0
2018-08-01 12:20:00,43.68,43.74,43.65,43.65,45387.0,40.4571,40.5127,40.4293,40.4293,45387.0
2018-08-01 12:25:00,43.65,43.69,43.61,43.69,15346.0,40.4293,40.4664,40.3923,40.4664,15346.0
2018-08-01 12:30:00,43.69,43.69,43.63,43.65,29122.0,40.4664,40.4664,40.4108,40.4293,29122.0
2018-08-01 12:35:00,43.64,43.66,43.51,43.52,55194.0,40.4201,40.4386,40.2996,40.3089,55194.0
2018-08-01 12:40:00,43.52,43.62,43.47,43.61,133818.0,40.3089,40.4015,40.2626,40.3923,133818.0
2018-08-01 12:45:00,43.62,43.67,43.6,43.67,20679.0,40.4015,40.4478,40.383,40.4478,20679.0
2018-08-01 12:50:00,43.67,43.71,43.64,43.68,40661.0,40.4478,40.4849,40.4201,40.4571,40661.0
2018-08-01 12:55:00,43.67,43.71,43.67,43.7,27493.0,40.4478,40.4849,40.4478,40.4756,27493.0
2018-08-01 13:00:00,43.7,43.72,43.69,43.7,15922.0,40.4756,40.4942,40.4664,40.4756,15922.0
2018-08-01 13:05:00,43.71,43.75,43.67,43.67,30773.0,40.4849,40.5219,40.4478,40.4478,30773.0
2018-08-01 13:10:00,43.67,43.76,43.67,43.76,12772.0,40.4478,40.5312,40.4478,40.5312,12772.0
2018-08-01 13:15:00,43.76,43.81,43.74,43.78,75260.0,40.5312,40.5775,40.5127,40.5497,75260.0
2018-08-01 13:20:00,43.78,43.79,43.71,43.72,37008.0,40.5497,40.559,40.4849,40.4942,37008.0
2018-08-01 13:25:00,43.72,43.74,43.71,43.71,13290.0,40.4942,40.5127,40.4849,40.4849,13290.0
2018-08-01 13:30:00,43.71,43.76,43.68,43.75,23826.0,40.4849,40.5312,40.4571,40.5219,23826.0
2018-08-01 13:35:00,43.76,43.85,43.75,43.83,23618.0,40.5312,40.6146,40.5219,40.596,23618.0
2018-08-01 13:40:00,43.82,43.85,43.79,43.85,74359.0,40.5868,40.6146,40.559,40.6146,74359.0
2018-08-01 13:45:00,43.84,43.91,43.84,43.88,17391.0,40.6053,40.6701,40.6053,40.6423,17391.0
2018-08-01 13:50:00,43.88,43.89,43.72,43.74,110072.0,40.6423,40.6516,40.4942,40.5127,110072.0
2018-08-01 13:55:00,43.73,43.76,43.68,43.7,41983.0,40.5034,40.5312,40.4571,40.4756,41983.0
2018-08-01 14:00:00,43.69,43.8,43.66,43.76,47498.0,40.4664,40.5683,40.4386,40.5312,47498.0
2018-08-01 14:05:00,43.76,43.78,43.71,43.77,40591.0,40.5312,40.5497,40.4849,40.5405,40591.0
2018-08-01 14:10:00,43.77,43.81,43.72,43.79,38801.0,40.5405,40.5775,40.4942,40.559,38801.0
2018-08-01 14:15:00,43.79,43.83,43.72,43.72,98414.0,40.559,40.596,40.4942,40.4942,98414.0
2018-08-01 14:20:00,43.71,43.71,43.56,43.58,86986.0,40.4849,40.4849,40.346,40.3645,86986.0
2018-08-01 14:25:00,43.58,43.68,43.57,43.67,55618.0,40.3645,40.4571,40.3552,40.4478,55618.0
2018-08-01 14:30:00,43.68,43.77,43.68,43.71,53570.0,40.4571,40.5405,40.4571,40.4849,53570.0
2018-08-01 14:35:00,43.71,43.72,43.57,43.58,43556.0,40.4849,40.4942,40.3552,40.3645,43556.0
2018-08-01 14:40:00,43.58,43.63,43.56,43.63,33446.0,40.3645,40.4108,40.346,40.4108,33446.0
2018-08-01 14:45:00,43.63,43.66,43.59,43.66,63205.0,40.4108,40.4386,40.3737,40.4386,63205.0
2018-08-01 14:50:00,43.66,43.79,43.65,43.77,27903.0,40.4386,40.559,40.4293,40.5405,27903.0
2018-08-01 14:55:00,43.77,43.79,43.74,43.78,33128.0,40.5405,40.559,40.5127,40.5497,33128.0
2018-08-01 15:00:00,43.78,43.81,43.76,43.79,54117.0,40.5497,40.5775,40.5312,40.559,54117.0
2018-08-01 15:05:00,43.8,43.81,43.74,43.81,33963.0,40.5683,40.5775,40.5127,40.5775,33963.0
2018-08-01 15:10:00,43.82,43.89,43.81,43.88,38663.0,40.5868,40.6516,40.5775,40.6423,38663.0
2018-08-01 15:15:00,43.88,43.89,43.79,43.83,55959.0,40.6423,40.6516,40.559,40.596,55959.0
2018-08-01 15:20:00,43.82,43.83,43.78,43.8,66007.0,40.5868,40.596,40.5497,40.5683,66007.0
2018-08-01 15:25:00,43.79,43.83,43.78,43.83,56871.0,40.559,40.596,40.5497,40.596,56871.0
2018-08-01 15:30:00,43.83,43.85,43.75,43.76,62686.0,40.596,40.6146,40.5219,40.5312,62686.0
2018-08-01 15:35:00,43.75,43.77,43.72,43.72,37597.0,40.5219,40.5405,40.4942,40.4942,37597.0
2018-08-01 15:40:00,43.72,43.77,43.71,43.77,70628.0,40.4942,40.5405,40.4849,40.5405,70628.0
2018-08-01 15:45:00,43.77,43.85,43.77,43.82,96057.0,40.5405,40.6146,40.5405,40.5868,96057.0
2018-08-01 15:50:00,43.81,43.87,43.81,43.84,112401.0,40.5775,40.6331,40.5775,40.6053,112401.0
2018-08-01 15:55:00,43.84,43.85,43.81,43.84,242041.0,40.6053,40.6146,40.5775,40.6053,242041.0
2018-08-02 09:30:00,43.64,44.02,43.56,43.69,113037.0,40.4201,40.772,40.346,40.4664,113037.0
2018-08-02 09:35:00,43.63,43.79,43.59,43.72,56275.0,40.4108,40.559,40.3737,40.4942,56275.0
2018-08-02 09:40:00,43.7,43.73,43.51,43.52,25372.0,40.4756,40.5034,40.2996,40.3089,25372.0
2018-08-02 09:45:00,43.52,43.77,43.5,43.76,37561.0,40.3089,40.5405,40.2904,40.5312,37561.0
2018-08-02 09:50:00,43.76,43.8,43.65,43.66,31858.0,40.5312,40.5683,40.4293,40.4386,31858.0
2018-08-02 09:55:00,43.65,43.7,43.54,43.68,37107.0,40.4293,40.4756,40.3274,40.4571,37107.0
2018-08-02 10:00:00,43.69,43.7,43.57,43.64,37448.0,40.4664,40.4756,40.3552,40.4201,37448.0
2018-08-02 10:05:00,43.66,43.74,43.64,43.64,37035.0,40.4386,40.5127,40.4201,40.4201,37035.0
2018-08-02 10:10:00,43.65,43.7,43.59,43.68,44964.0,40.4293,40.4756,40.3737,40.4571,44964.0
2018-08-02 10:15:00,43.68,43.75,43.62,43.72,53786.0,40.4571,40.5219,40.4015,40.4942,53786.0
2018-08-02 10:20:00,43.71,43.83,43.69,43.81,38924.0,40.4849,40.596,40.4664,40.5775,38924.0
2018-08-02 10:25:00,43.8,43.84,43.78,43.84,44882.0,40.5683,40.6053,40.5497,40.6053,44882.0
2018-08-02 10:30:00,43.83,43.93,43.79,43.81,62572.0,40.596,40.6887,40.559,40.5775,62572.0
2018-08-02 10:35:00,43.81,43.81,43.72,43.75,31067.0,40.5775,40.5775,40.4942,40.5219,31067.0
2018-08-02 10:40:00,43.75,43.75,43.59,43.59,34544.0,40.5219,40.5219,40.3737,40.3737,34544.0
2018-08-02 10:45:00,43.59,43.6,43.52,43.54,32998.0,40.3737,40.383,40.3089,40.3274,32998.0
2018-08-02 10:50:00,43.54,43.55,43.44,43.46,33764.0,40.3274,40.3367,40.2348,40.2533,33764.0
2018-08-02 10:55:00,43.46,43.57,43.45,43.57,45445.0,40.2533,40.3552,40.2441,40.3552,45445.0
2018-08-02 11:00:00,43.57,43.67,43.56,43.62,46794.0,40.3552,40.4478,40.346,40.4015,46794.0
2018-08-02 11:05:00,43.62,43.65,43.59,43.59,29264.0,40.4015,40.4293,40.3737,40.3737,29264.0
2018-08-02 11:10:00,43.59,43.59,43.49,43.55,43031.0,40.3737,40.3737,40.2811,40.3367,43031.0
2018-08-02 11:15:00,43.55,43.57,43.49,43.51,46329.0,40.3367,40.3552,40.2811,40.2996,46329.0
2018-08-02 11:20:00,43.5,43.58,43.49,43.52,24037.0,40.2904,40.3645,40.2811,40.3089,24037.0
2018-08-02 11:25:00,43.53,43.55,43.37,43.46,53100.0,40.3182,40.3367,40.17,40.2533,53100.0
2018-08-02 11:30:00,43.46,43.48,43.38,43.38,25074.0,40.2533,40.2719,40.1792,40.1792,25074.0
2018-08-02 11:35:00,43.38,43.4,43.33,43.34,27774.0,40.1792,40.1978,40.1329,40.1422,27774.0
2018-08-02 11:40:00,43.34,43.37,43.26,43.36,44721.0,40.1422,40.17,40.0681,40.1607,44721.0
2018-08-02 11:45:00,43.37,43.45,43.34,43.34,30916.0,40.17,40.2441,40.1422,40.1422,30916.0
2018-08-02 11:50:00,43.35,43.44,43.34,43.41,28245.0,40.1515,40.2348,40.1422,40.207,28245.0
2018-08-02 11:55:00,43.41,43.51,43.41,43.49,25385.0,40.207,40.2996,40.207,40.2811,25385.0
2018-08-02 12:00:00,43.5,43.56,43.49,43.51,47548.0,40.2904,40.346,40.2811,40.2996,47548.0
2018-08-02 12:05:00,43.51,43.63,43.51,43.58,46456.0,40.2996,40.4108,40.2996,40.3645,46456.0
2018-08-02 12:10:00,43.57,43.6,43.55,43.56,35999.0,40.3552,40.383,40.3367,40.346,35999.0
2018-08-02 12:15:00,43.57,43.67,43.56,43.66,30153.0,40.3552,40.4478,40.346,40.4386,30153.0
2018-08-02 12:20:00,43.67,43.74,43.65,43.74,27609.0,40.4478,40.5127,40.4293,40.5127,27609.0
2018-08-02 12:25:00,43.74,43.83,43.73,43.82,64484.0,40.5127,40.596,40.5034,40.5868,64484.0
2018-08-02 12:30:00,43.83,43.91,43.81,43.9,34662.0,40.596,40.6701,40.5775,40.6609,34662.0
2018-08-02 12:35:00,43.9,43.97,43.87,43.89,52706.0,40.6609,40.7257,40.6331,40.6516,52706.0
2018-08-02 12:40:00,43.89,43.9,43.83,43.87,25840.0,40.6516,40.6609,40.596,40.6331,25840.0
2018-08-02 12:45:00,43.88,44.06,43.85,44.01,110128.0,40.6423,40.8091,40.6146,40.7628,110128.0
2018-08-02 12:50:00,44.01,44.02,43.92,43.92,33115.0,40.7628,40.772,40.6794,40.6794,33115.0
2018-08-02 12:55:00,43.92,43.96,43.91,43.94,28950.0,40.6794,40.7164,40.6701,40.6979,28950.0
2018-08-02 13:00:00,43.94,43.98,43.91,43.98,37052.0,40.6979,40.735,40.6701,40.735,37052.0
2018-08-02 13:05:00,43.98,43.99,43.9,43.97,131342.0,40.735,40.7442,40.6609,40.7257,131342.0
2018-08-02 13:10:00,43.97,43.99,43.85,43.89,30693.0,40.7257,40.7442,40.6146,40.6516,30693.0
2018-08-02 13:15:00,43.88,43.96,43.88,43.91,22688.0,40.6423,40.7164,40.6423,40.6701,22688.0
2018-08-02 13:20:00,43.91,43.98,43.91,43.95,30977.0,40.6701,40.735,40.6701,40.7072,30977.0
2018-08-02 13:25:00,43.95,43.99,43.95,43.98,12003.0,40.7072,40.7442,40.7072,40.735,12003.0
2018-08-02 13:30:00,43.99,44.05,43.99,44.03,24060.0,40.7442,40.7998,40.7442,40.7813,24060.0
2018-08-02 13:35:00,44.04,44.06,44.0,44.02,19079.0,40.7905,40.8091,40.7535,40.772,19079.0
2018-08-02 13:40:00,44.02,44.03,43.96,43.96,83294.0,40.772,40.7813,40.7164,40.7164,83294.0
2018-08-02 13:45:00,43.96,43.97,43.92,43.94,88108.0,40.7164,40.7257,40.6794,40.6979,88108.0
2018-08-02 13:50:00,43.94,43.98,43.92,43.95,36737.0,40.6979,40.735,40.6794,40.7072,36737.0
2018-08-02 13:55:00,43.95,44.07,43.95,44.06,29721.0,40.7072,40.8183,40.7072,40.8091,29721.0
2018-08-02 14:00:00,44.06,44.24,44.06,44.21,33184.0,40.8091,40.9758,40.8091,40.948,33184.0
2018-08-02 14:05:00,44.21,44.23,44.18,44.19,19475.0,40.948,40.9665,40.9202,40.9295,19475.0
2018-08-02 14:10:00,44.18,44.18,44.08,44.1,28900.0,40.9202,40.9202,40.8276,40.8461,28900.0
2018-08-02 14:15:00,44.1,44.13,44.05,44.06,29946.0,40.8461,40.8739,40.7998,40.8091,29946.0
2018-08-02 14:20:00,44.05,44.07,44.03,44.05,32509.0,40.7998,40.8183,40.7813,40.7998,32509.0
2018-08-02 14:25:00,44.04,44.08,44.04,44.07,43858.0,40.7905,40.8276,40.7905,40.8183,43858.0
2018-08-02 14:30:00,44.07,44.08,44.01,44.08,65773.0,40.8183,40.8276,40.7628,40.8276,65773.0
2018-08-02 14:35:00,44.08,44.1,44.07,44.09,16985.0,40.8276,40.8461,40.8183,40.8369,16985.0
2018-08-02 14:40:00,44.09,44.1,43.98,44.0,43751.0,40.8369,40.8461,40.735,40.7535,43751.0
2018-08-02 14:45:00,44.0,44.03,43.97,44.0,51127.0,40.7535,40.7813,40.7257,40.7535,51127.0
2018-08-02 14:50:00,44.0,44.02,43.98,44.01,57256.0,40.7535,40.772,40.735,40.7628,57256.0
2018-08-02 14:55:00,44.0,44.0,43.92,43.96,49371.0,40.7535,40.7535,40.6794,40.7164,49371.0
2018-08-02 15:00:00,43.96,43.97,43.89,43.9,47050.0,40.7164,40.7257,40.6516,40.6609,47050.0
2018-08-02 15:05:00,43.9,43.9,43.83,43.83,41092.0,40.6609,40.6609,40.596,40.596,41092.0
2018-08-02 15:10:00,43.84,43.85,43.77,43.8,37858.0,40.6053,40.6146,40.5405,40.5683,37858.0
2018-08-02 15:15:00,43.8,43.8,43.75,43.79,43651.0,40.5683,40.5683,40.5219,40.559,43651.0
2018-08-02 15:20:00,43.79,43.79,43.72,43.77,59174.0,40.559,40.559,40.4942,40.5405,59174.0
2018-08-02 15:25:00,43.78,43.81,43.75,43.75,45861.0,40.5497,40.5775,40.5219,40.5219,45861.0
2018-08-02 15:30:00,43.75,43.81,43.75,43.8,30809.0,40.5219,40.5775,40.5219,40.5683,30809.0
2018-08-02 15:35:00,43.8,43.81,43.77,43.79,57578.0,40.5683,40.5775,40.5405,40.559,57578.0
2018-08-02 15:40:00,43.78,43.82,43.77,43.8,50081.0,40.5497,40.5868,40.5405,40.5683,50081.0
2018-08-02 15:45:00,43.8,43.87,43.8,43.86,55758.0,40.5683,40.6331,40.5683,40.6238,55758.0
2018-08-02 15:50:00,43.85,43.85,43.8,43.81,80724.0,40.6146,40.6146,40.5683,40.5775,80724.0
2018-08-02 15:55:00,43.82,43.83,43.78,43.78,222517.0,40.5868,40.596,40.5497,40.5497,222517.0
2018-08-03 09:30:00,43.79,43.91,43.66,43.79,71135.0,40.559,40.6701,40.4386,40.559,71135.0
2018-08-03 09:35:00,43.79,43.87,43.66,43.68,53329.0,40.559,40.6331,40.4386,40.4571,53329.0
2018-08-03 09:40:00,43.68,43.73,43.6,43.62,32484.0,40.4571,40.5034,40.383,40.4015,32484.0
2018-08-03 09:45:00,43.62,43.99,43.62,43.89,66603.0,40.4015,40.7442,40.4015,40.6516,66603.0
2018-08-03 09:50:00,43.87,44.04,43.87,43.98,32803.0,40.6331,40.7905,40.6331,40.735,32803.0
2018-08-03 09:55:00,43.98,44.04,43.91,44.01,44362.0,40.735,40.7905,40.6701,40.7628,44362.0
2018-08-03 10:00:00,44.0,44.01,43.83,43.86,40570.0,40.7535,40.7628,40.596,40.6238,40570.0
2018-08-03 10:05:00,43.85,43.9,43.75,43.75,28605.0,40.6146,40.6609,40.5219,40.5219,28605.0
2018-08-03 10:10:00,43.77,43.77,43.66,43.75,79093.0,40.5405,40.5405,40.4386,40.5219,79093.0
2018-08-03 10:15:00,43.75,43.77,43.72,43.75,31114.0,40.5219,40.5405,40.4942,40.5219,31114.0
2018-08-03 10:20:00,43.76,43.8,43.73,43.78,26305.0,40.5312,40.5683,40.5034,40.5497,26305.0
2018-08-03 10:25:00,43.78,43.86,43.76,43.86,18204.0,40.5497,40.6238,40.5312,40.6238,18204.0
2018-08-03 10:30:00,43.85,43.87,43.8,43.84,99073.0,40.6146,40.6331,40.5683,40.6053,99073.0
2018-08-03 10:35:00,43.84,43.84,43.7,43.7,45002.0,40.6053,40.6053,40.4756,40.4756,45002.0
2018-08-03 10:40:00,43.71,43.8,43.71,43.73,22415.0,40.4849,40.5683,40.4849,40.5034,22415.0
2018-08-03 10:45:00,43.73,43.79,43.7,43.75,23486.0,40.5034,40.559,40.4756,40.5219,23486.0
2018-08-03 10:50:00,43.76,43.83,43.74,43.79,24753.0,40.5312,40.596,40.5127,40.559,24753.0
2018-08-03 10:55:00,43.8,43.8,43.74,43.74,15455.0,40.5683,40.5683,40.5127,40.5127,15455.0
2018-08-03 11:00:00,43.74,43.77,43.73,43.76,40927.0,40.5127,40.5405,40.5034,40.5312,40927.0
2018-08-03 11:05:00,43.76,43.78,43.69,43.73,33447.0,40.5312,40.5497,40.4664,40.5034,33447.0
2018-08-03 11:10:00,43.73,43.76,43.72,43.73,21979.0,40.5034,40.5312,40.4942,40.5034,21979.0
2018-08-03 11:15:00,43.73,43.73,43.64,43.65,25278.0,40.5034,40.5034,40.4201,40.4293,25278.0
2018-08-03 11:20:00,43.65,43.73,43.65,43.7,21673.0,40.4293,40.5034,40.4293,40.4756,21673.0
2018-08-03 11:25:00,43.7,43.7,43.62,43.66,20163.0,40.4756,40.4756,40.4015,40.4386,20163.0
2018-08-03 11:30:00,43.66,43.73,43.66,43.73,19354.0,40.4386,40.5034,40.4386,40.5034,19354.0
2018-08-03 11:35:00,43.74,43.79,43.74,43.78,19350.0,40.5127,40.559,40.5127,40.5497,19350.0
2018-08-03 11:40:00,43.77,43.82,43.76,43.79,37835.0,40.5405,40.5868,40.5312,40.559,37835.0
2018-08-03 11:45:00,43.79,43.8,43.73,43.75,25542.0,40.559,40.5683,40.5034,40.5219,25542.0
2018-08-03 11:50:00,43.74,43.77,43.74,43.74,16775.0,40.5127,40.5405,40.5127,40.5127,16775.0
2018-08-03 11:55:00,43.74,43.75,43.71,43.74,18155.0,40.5127,40.5219,40.4849,40.5127,18155.0
2018-08-03 12:00:00,43.74,43.74,43.68,43.7,18820.0,40.5127,40.5127,40.4571,40.4756,18820.0
2018-08-03 12:05:00,43.7,43.8,43.7,43.76,48512.0,40.4756,40.5683,40.4756,40.5312,48512.0
2018-08-03 12:10:00,43.76,43.84,43.75,43.82,21085.0,40.5312,40.6053,40.5219,40.5868,21085.0
2018-08-03 12:15:00,43.82,43.82,43.75,43.75,36563.0,40.5868,40.5868,40.5219,40.5219,36563.0
2018-08-03 12:20:00,43.76,43.79,43.73,43.77,45383.0,40.5312,40.559,40.5034,40.5405,45383.0
2018-08-03 12:25:00,43.76,43.81,43.75,43.8,27603.0,40.5312,40.5775,40.5219,40.5683,27603.0
2018-08-03 12:30:00,43.8,43.82,43.79,43.8,13468.0,40.5683,40.5868,40.559,40.5683,13468.0
2018-08-03 12:35:00,43.8,43.83,43.78,43.83,41986.0,40.5683,40.596,40.5497,40.596,41986.0
2018-08-03 12:40:00,43.83,43.86,43.82,43.83,63843.0,40.596,40.6238,40.5868,40.596,63843.0
2018-08-03 12:45:00,43.83,43.83,43.76,43.77,13946.0,40.596,40.596,40.5312,40.5405,13946.0
2018-08-03 12:50:00,43.76,43.83,43.76,43.82,16196.0,40.5312,40.596,40.5312,40.5868,16196.0
2018-08-03 12:55:00,43.83,43.84,43.78,43.78,17120.0,40.596,40.6053,40.5497,40.5497,17120.0
2018-08-03 13:00:00,43.77,43.8,43.75,43.78,22104.0,40.5405,40.5683,40.5219,40.5497,22104.0
2018-08-03 13:05:00,43.76,43.79,43.75,43.78,11896.0,40.5312,40.559,40.5219,40.5497,11896.0
2018-08-03 13:10:00,43.78,43.78,43.74,43.77,17861.0,40.5497,40.5497,40.5127,40.5405,17861.0
2018-08-03 13:15:00,43.77,43.78,43.74,43.74,8836.0,40.5405,40.5497,40.5127,40.5127,8836.0
2018-08-03 13:20:00,43.74,43.79,43.74,43.79,13505.0,40.5127,40.559,40.5127,40.559,13505.0
2018-08-03 13:25:00,43.79,43.8,43.76,43.79,16910.0,40.559,40.5683,40.5312,40.559,16910.0
2018-08-03 13:30:00,43.79,43.8,43.74,43.75,15338.0,40.559,40.5683,40.5127,40.5219,15338.0
2018-08-03 13:35:00,43.76,43.79,43.74,43.79,20629.0,40.5312,40.559,40.5127,40.559,20629.0
2018-08-03 13:40:00,43.78,43.8,43.74,43.79,21525.0,40.5497,40.5683,40.5127,40.559,21525.0
2018-08-03 13:45:00,43.79,43.8,43.77,43.78,14967.0,40.559,40.5683,40.5405,40.5497,14967.0
2018-08-03 13:50:00,43.77,43.79,43.76,43.78,9900.0,40.5405,40.559,40.5312,40.5497,9900.0
2018-08-03 13:55:00,43.77,43.8,43.75,43.76,23520.0,40.5405,40.5683,40.5219,40.5312,23520.0
2018-08-03 14:00:00,43.76,43.8,43.73,43.8,11597.0,40.5312,40.5683,40.5034,40.5683,11597.0
2018-08-03 14:05:00,43.79,43.79,43.76,43.79,21802.0,40.559,40.559,40.5312,40.559,21802.0
2018-08-03 14:10:00,43.79,43.79,43.74,43.76,14665.0,40.559,40.559,40.5127,40.5312,14665.0
2018-08-03 14:15:00,43.76,43.78,43.76,43.76,9157.0,40.5312,40.5497,40.5312,40.5312,9157.0
2018-08-03 14:20:00,43.77,43.79,43.75,43.76,29503.0,40.5405,40.559,40.5219,40.5312,29503.0
2018-08-03 14:25:00,43.75,43.76,43.74,43.74,16342.0,40.5219,40.5312,40.5127,40.5127,16342.0
2018-08-03 14:30:00,43.74,43.75,43.69,43.71,41521.0,40.5127,40.5219,40.4664,40.4849,41521.0
2018-08-03 14:35:00,43.71,43.83,43.69,43.82,84502.0,40.4849,40.596,40.4664,40.5868,84502.0
2018-08-03 14:40:00,43.83,43.9,43.81,43.9,18056.0,40.596,40.6609,40.5775,40.6609,18056.0
2018-08-03 14:45:00,43.9,43.9,43.87,43.88,16457.0,40.6609,40.6609,40.6331,40.6423,16457.0
2018-08-03 14:50:00,43.88,43.88,43.83,43.83,67402.0,40.6423,40.6423,40.596,40.596,67402.0
2018-08-03 14:55:00,43.84,43.86,43.8,43.81,17121.0,40.6053,40.6238,40.5683,40.5775,17121.0
2018-08-03 15:00:00,43.81,43.86,43.8,43.86,14830.0,40.5775,40.6238,40.5683,40.6238,14830.0
2018-08-03 15:05:00,43.85,43.87,43.83,43.84,27556.0,40.6146,40.6331,40.596,40.6053,27556.0
2018-08-03 15:10:00,43.85,43.86,43.8,43.8,31962.0,40.6146,40.6238,40.5683,40.5683,31962.0
2018-08-03 15:15:00,43.81,43.82,43.8,43.81,18498.0,40.5775,40.5868,40.5683,40.5775,18498.0
2018-08-03 15:20:00,43.81,43.82,43.77,43.8,40447.0,40.5775,40.5868,40.5405,40.5683,40447.0
2018-08-03 15:25:00,43.8,43.81,43.78,43.8,23759.0,40.5683,40.5775,40.5497,40.5683,23759.0
2018-08-03 15:30:00,43.8,43.81,43.76,43.77,23040.0,40.5683,40.5775,40.5312,40.5405,23040.0
2018-08-03 15:35:00,43.78,43.79,43.77,43.78,41465.0,40.5497,40.559,40.5405,40.5497,41465.0
2018-08-03 15:40:00,43.78,43.79,43.71,43.71,59100.0,40.5497,40.559,40.4849,40.4849,59100.0
2018-08-03 15:45:00,43.71,43.76,43.71,43.75,62849.0,40.4849,40.5312,40.4849,40.5219,62849.0
2018-08-03 15:50:00,43.75,43.77,43.73,43.77,65077.0,40.5219,40.5405,40.5034,40.5405,65077.0
2018-08-03 15:55:00,43.76,43.8,43.72,43.78,240654.0,40.5312,40.5683,40.4942,40.5497,240654.0
2018-08-06 09:30:00,43.77,43.84,43.26,43.29,117054.0,40.5405,40.6053,40.0681,40.0959,117054.0
2018-08-06 09:35:00,43.3,43.38,43.06,43.07,46109.0,40.1051,40.1792,39.8829,39.8921,46109.0
2018-08-06 09:40:00,43.06,43.11,42.86,43.0,72316.0,39.8829,39.9292,39.6976,39.8273,72316.0
2018-08-06 09:45:00,42.99,43.02,42.84,42.88,58870.0,39.818,39.8458,39.6791,39.7161,58870.0
2018-08-06 09:50:00,42.88,43.14,42.82,43.13,59282.0,39.7161,39.9569,39.6606,39.9477,59282.0
2018-08-06 09:55:00,43.13,43.15,43.07,43.11,30748.0,39.9477,39.9662,39.8921,39.9292,30748.0
2018-08-06 10:00:00,43.1,43.15,43.03,43.11,38801.0,39.9199,39.9662,39.8551,39.9292,38801.0
2018-08-06 10:05:00,43.11,43.34,43.11,43.33,36289.0,39.9292,40.1422,39.9292,40.1329,36289.0
2018-08-06 10:10:00,43.32,43.52,43.32,43.49,36276.0,40.1237,40.3089,40.1237,40.2811,36276.0
2018-08-06 10:15:00,43.49,43.58,43.48,43.55,71690.0,40.2811,40.3645,40.2719,40.3367,71690.0
2018-08-06 10:20:00,43.55,43.65,43.52,43.59,32515.0,40.3367,40.4293,40.3089,40.3737,32515.0
2018-08-06 10:25:00,43.6,43.64,43.55,43.55,46855.0,40.383,40.4201,40.3367,40.3367,46855.0
2018-08-06 10:30:00,43.56,43.64,43.54,43.64,18923.0,40.346,40.4201,40.3274,40.4201,18923.0
2018-08-06 10:35:00,43.64,43.71,43.63,43.68,26238.0,40.4201,40.4849,40.4108,40.4571,26238.0
2018-08-06 10:40:00,43.67,43.68,43.54,43.57,19277.0,40.4478,40.4571,40.3274,40.3552,19277.0
2018-08-06 10:45:00,43.57,43.63,43.53,43.54,15280.0,40.3552,40.4108,40.3182,40.3274,15280.0
2018-08-06 10:50:00,43.54,43.54,43.43,43.47,24582.0,40.3274,40.3274,40.2256,40.2626,24582.0
2018-08-06 10:55:00,43.48,43.55,43.48,43.52,13307.0,40.2719,40.3367,40.2719,40.3089,13307.0
2018-08-06 11:00:00,43.52,43.62,43.52,43.61,12921.0,40.3089,40.4015,40.3089,40.3923,12921.0
2018-08-06 11:05:00,43.61,43.63,43.58,43.61,11370.0,40.3923,40.4108,40.3645,40.3923,11370.0
2018-08-06 11:10:00,43.62,43.63,43.59,43.6,13747.0,40.4015,40.4108,40.3737,40.383,13747.0
2018-08-06 11:15:00,43.6,43.62,43.56,43.59,20861.0,40.383,40.4015,40.346,40.3737,20861.0
2018-08-06 11:20:00,43.6,43.72,43.6,43.72,16110.0,40.383,40.4942,40.383,40.4942,16110.0
2018-08-06 11:25:00,43.72,43.76,43.72,43.75,17844.0,40.4942,40.5312,40.4942,40.5219,17844.0
2018-08-06 11:30:00,43.74,43.75,43.7,43.73,9582.0,40.5127,40.5219,40.4756,40.5034,9582.0
2018-08-06 11:35:00,43.74,43.74,43.66,43.67,15084.0,40.5127,40.5127,40.4386,40.4478,15084.0
2018-08-06 11:40:00,43.68,43.68,43.6,43.61,10627.0,40.4571,40.4571,40.383,40.3923,10627.0
2018-08-06 11:45:00,43.61,43.61,43.53,43.54,22178.0,40.3923,40.3923,40.3182,40.3274,22178.0
2018-08-06 11:50:00,43.53,43.54,43.49,43.51,13153.0,40.3182,40.3274,40.2811,40.2996,13153.0
2018-08-06 11:55:00,43.52,43.55,43.47,43.47,25754.0,40.3089,40.3367,40.2626,40.2626,25754.0
2018-08-06 12:00:00,43.47,43.57,43.47,43.57,14272.0,40.2626,40.3552,40.2626,40.3552,14272.0
2018-08-06 12:05:00,43.57,43.63,43.56,43.61,9638.0,40.3552,40.4108,40.346,40.3923,9638.0
2018-08-06 12:10:00,43.61,43.7,43.6,43.7,19754.0,40.3923,40.4756,40.383,40.4756,19754.0
2018-08-06 12:15:00,43.68,43.7,43.62,43.63,17174.0,40.4571,40.4756,40.4015,40.4108,17174.0
2018-08-06 12:20:00,43.64,43.66,43.61,43.63,12257.0,40.4201,40.4386,40.3923,40.4108,12257.0
2018-08-06 12:25:00,43.64,43.65,43.61,43.63,12550.0,40.4201,40.4293,40.3923,40.4108,12550.0
2018-08-06 12:30:00,43.63,43.63,43.6,43.61,7595.0,40.4108,40.4108,40.383,40.3923,7595.0
2018-08-06 12:35:00,43.6,43.61,43.58,43.59,34333.0,40.383,40.3923,40.3645,40.3737,34333.0
2018-08-06 12:40:00,43.58,43.58,43.5,43.52,15370.0,40.3645,40.3645,40.2904,40.3089,15370.0
2018-08-06 12:45:00,43.52,43.53,43.4,43.4,14420.0,40.3089,40.3182,40.1978,40.1978,14420.0
2018-08-06 12:50:00,43.4,43.42,43.38,43.41,21214.0,40.1978,40.2163,40.1792,40.207,21214.0
2018-08-06 12:55:00,43.41,43.5,43.41,43.46,25880.0,40.207,40.2904,40.207,40.2533,25880.0
2018-08-06 13:00:00,43.46,43.47,43.4,43.41,16683.0,40.2533,40.2626,40.1978,40.207,16683.0
2018-08-06 13:05:00,43.41,43.44,43.39,43.42,19078.0,40.207,40.2348,40.1885,40.2163,19078.0
2018-08-06 13:10:00,43.43,43.43,43.41,43.42,10761.0,40.2256,40.2256,40.207,40.2163,10761.0
2018-08-06 13:15:00,43.41,43.44,43.4,43.41,13769.0,40.207,40.2348,40.1978,40.207,13769.0
2018-08-06 13:20:00,43.41,43.46,43.4,43.43,17990.0,40.207,40.2533,40.1978,40.2256,17990.0
2018-08-06 13:25:00,43.43,43.43,43.4,43.41,14936.0,40.2256,40.2256,40.1978,40.207,14936.0
2018-08-06 13:30:00,43.42,43.42,43.37,43.38,12251.0,40.2163,40.2163,40.17,40.1792,12251.0
2018-08-06 13:35:00,43.38,43.43,43.38,43.4,15289.0,40.1792,40.2256,40.1792,40.1978,15289.0
2018-08-06 13:40:00,43.4,43.41,43.38,43.38,15513.0,40.1978,40.207,40.1792,40.1792,15513.0
2018-08-06 13:45:00,43.38,43.39,43.35,43.35,19875.0,40.1792,40.1885,40.1515,40.1515,19875.0
2018-08-06 13:50:00,43.35,43.37,43.33,43.37,12597.0,40.1515,40.17,40.1329,40.17,12597.0
2018-08-06 13:55:00,43.37,43.44,43.37,43.44,17405.0,40.17,40.2348,40.17,40.2348,17405.0
2018-08-06 14:00:00,43.45,43.53,43.44,43.52,26015.0,40.2441,40.3182,40.2348,40.3089,26015.0
2018-08-06 14:05:00,43.52,43.56,43.52,43.53,16035.0,40.3089,40.346,40.3089,40.3182,16035.0
2018-08-06 14:10:00,43.53,43.53,43.48,43.52,14191.0,40.3182,40.3182,40.2719,40.3089,14191.0
2018-08-06 14:15:00,43.52,43.57,43.52,43.57,10894.0,40.3089,40.3552,40.3089,40.3552,10894.0
2018-08-06 14:20:00,43.57,43.67,43.56,43.67,116080.0,40.3552,40.4478,40.346,40.4478,116080.0
2018-08-06 14:25:00,43.66,43.72,43.66,43.67,40233.0,40.4386,40.4942,40.4386,40.4478,40233.0
2018-08-06 14:30:00,43.67,43.68,43.64,43.65,18512.0,40.4478,40.4571,40.4201,40.4293,18512.0
2018-08-06 14:35:00,43.65,43.66,43.58,43.59,26607.0,40.4293,40.4386,40.3645,40.3737,26607.0
2018-08-06 14:40:00,43.6,43.66,43.6,43.65,27488.0,40.383,40.4386,40.383,40.4293,27488.0
2018-08-06 14:45:00,43.65,43.68,43.64,43.68,16833.0,40.4293,40.4571,40.4201,40.4571,16833.0
2018-08-06 14:50:00,43.67,43.72,43.67,43.71,48413.0,40.4478,40.4942,40.4478,40.4849,48413.0
2018-08-06 14:55:00,43.72,43.78,43.71,43.77,53914.0,40.4942,40.5497,40.4849,40.5405,53914.0
2018-08-06 15:00:00,43.77,43.8,43.74,43.75,64539.0,40.5405,40.5683,40.5127,40.5219,64539.0
2018-08-06 15:05:00,43.75,43.76,43.73,43.75,37505.0,40.5219,40.5312,40.5034,40.5219,37505.0
2018-08-06 15:10:00,43.75,43.78,43.74,43.78,39689.0,40.5219,40.5497,40.5127,40.5497,39689.0
2018-08-06 15:15:00,43.77,43.77,43.73,43.77,34373.0,40.5405,40.5405,40.5034,40.5405,34373.0
2018-08-06 15:20:00,43.77,43.79,43.72,43.75,45143.0,40.5405,40.559,40.4942,40.5219,45143.0
2018-08-06 15:25:00,43.75,43.78,43.74,43.75,21662.0,40.5219,40.5497,40.5127,40.5219,21662.0
2018-08-06 15:30:00,43.75,43.79,43.74,43.79,51822.0,40.5219,40.559,40.5127,40.559,51822.0
2018-08-06 15:35:00,43.79,43.8,43.76,43.79,45725.0,40.559,40.5683,40.5312,40.559,45725.0
2018-08-06 15:40:00,43.79,43.79,43.73,43.75,65435.0,40.559,40.559,40.5034,40.5219,65435.0
2018-08-06 15:45:00,43.76,43.77,43.73,43.77,72553.0,40.5312,40.5405,40.5034,40.5405,72553.0
2018-08-06 15:50:00,43.77,43.79,43.76,43.77,64253.0,40.5405,40.559,40.5312,40.5405,64253.0
2018-08-06 15:55:00,43.76,43.79,43.7,43.77,417666.0,40.5312,40.559,40.4756,40.5405,417666.0
2018-08-07 09:30:00,43.71,43.89,43.63,43.67,62227.0,40.5992,40.7663,40.5248,40.562,62227.0
2018-08-07 09:35:00,43.68,43.94,43.65,43.91,39738.0,40.5713,40.8128,40.5434,40.7849,39738.0
2018-08-07 09:40:00,43.91,44.03,43.86,43.96,25117.0,40.7849,40.8964,40.7385,40.8314,25117.0
2018-08-07 09:45:00,43.99,44.03,43.9,43.93,38901.0,40.8592,40.8964,40.7756,40.8035,38901.0
2018-08-07 09:50:00,43.91,43.92,43.8,43.88,26295.0,40.7849,40.7942,40.6827,40.7571,26295.0
2018-08-07 09:55:00,43.88,43.93,43.85,43.88,20351.0,40.7571,40.8035,40.7292,40.7571,20351.0
2018-08-07 10:00:00,43.87,43.87,43.76,43.78,18709.0,40.7478,40.7478,40.6456,40.6642,18709.0
2018-08-07 10:05:00,43.78,43.94,43.78,43.93,24171.0,40.6642,40.8128,40.6642,40.8035,24171.0
2018-08-07 10:10:00,43.93,44.06,43.92,43.93,36746.0,40.8035,40.9242,40.7942,40.8035,36746.0
2018-08-07 10:15:00,43.94,44.01,43.89,43.91,29865.0,40.8128,40.8778,40.7663,40.7849,29865.0
2018-08-07 10:20:00,43.9,43.95,43.85,43.94,16518.0,40.7756,40.8221,40.7292,40.8128,16518.0
2018-08-07 10:25:00,43.94,44.02,43.91,43.97,29795.0,40.8128,40.8871,40.7849,40.8406,29795.0
2018-08-07 10:30:00,43.97,43.97,43.88,43.89,9930.0,40.8406,40.8406,40.7571,40.7663,9930.0
2018-08-07 10:35:00,43.89,44.09,43.89,44.06,67256.0,40.7663,40.9521,40.7663,40.9242,67256.0
2018-08-07 10:40:00,44.05,44.06,44.0,44.05,21817.0,40.915,40.9242,40.8685,40.915,21817.0
2018-08-07 10:45:00,44.05,44.14,43.99,44.14,15690.0,40.915,40.9985,40.8592,40.9985,15690.0
2018-08-07 10:50:00,44.14,44.2,44.11,44.16,21718.0,40.9985,41.0543,40.9707,41.0171,21718.0
2018-08-07 10:55:00,44.16,44.16,44.07,44.15,16041.0,41.0171,41.0171,40.9335,41.0078,16041.0
2018-08-07 11:00:00,44.15,44.19,44.14,44.16,31818.0,41.0078,41.045,40.9985,41.0171,31818.0
2018-08-07 11:05:00,44.16,44.18,44.13,44.15,25955.0,41.0171,41.0357,40.9893,41.0078,25955.0
2018-08-07 11:10:00,44.14,44.27,44.14,44.18,64542.0,40.9985,41.1193,40.9985,41.0357,64542.0
2018-08-07 11:15:00,44.17,44.18,44.12,44.12,16088.0,41.0264,41.0357,40.98,40.98,16088.0
2018-08-07 11:20:00,44.13,44.14,44.05,44.12,15067.0,40.9893,40.9985,40.915,40.98,15067.0
2018-08-07 11:25:00,44.12,44.21,44.11,44.19,48022.0,40.98,41.0636,40.9707,41.045,48022.0
2018-08-07 11:30:00,44.2,44.27,44.17,44.25,26302.0,41.0543,41.1193,41.0264,41.1007,26302.0
2018-08-07 11:35:00,44.25,44.41,44.25,44.39,40769.0,41.1007,41.2493,41.1007,41.2308,40769.0
2018-08-07 11:40:00,44.39,44.4,44.33,44.38,34798.0,41.2308,41.24,41.175,41.2215,34798.0
2018-08-07 11:45:00,44.36,44.43,44.28,44.38,70229.0,41.2029,41.2679,41.1286,41.2215,70229.0
2018-08-07 11:50:00,44.39,44.43,44.33,44.34,19423.0,41.2308,41.2679,41.175,41.1843,19423.0
2018-08-07 11:55:00,44.35,44.39,44.29,44.39,13537.0,41.1936,41.2308,41.1379,41.2308,13537.0
2018-08-07 12:00:00,44.39,44.39,44.32,44.37,13948.0,41.2308,41.2308,41.1657,41.2122,13948.0
2018-08-07 12:05:00,44.38,44.42,44.37,44.42,15771.0,41.2215,41.2586,41.2122,41.2586,15771.0
2018-08-07 12:10:00,44.42,44.43,44.36,44.37,13072.0,41.2586,41.2679,41.2029,41.2122,13072.0
2018-08-07 12:15:00,44.36,44.42,44.36,44.38,17787.0,41.2029,41.2586,41.2029,41.2215,17787.0
2018-08-07 12:20:00,44.39,44.39,44.32,44.38,12232.0,41.2308,41.2308,41.1657,41.2215,12232.0
2018-08-07 12:25:00,44.39,44.4,44.33,44.38,12947.0,41.2308,41.24,41.175,41.2215,12947.0
2018-08-07 12:30:00,44.39,44.39,44.35,44.36,11565.0,41.2308,41.2308,41.1936,41.2029,11565.0
2018-08-07 12:35:00,44.37,44.45,44.36,44.44,12750.0,41.2122,41.2865,41.2029,41.2772,12750.0
2018-08-07 12:40:00,44.43,44.43,44.36,44.36,12699.0,41.2679,41.2679,41.2029,41.2029,12699.0
2018-08-07 12:45:00,44.37,44.39,44.35,44.38,10580.0,41.2122,41.2308,41.1936,41.2215,10580.0
2018-08-07 12:50:00,44.39,44.42,44.35,44.36,13886.0,41.2308,41.2586,41.1936,41.2029,13886.0
2018-08-07 12:55:00,44.35,44.35,44.29,44.31,10368.0,41.1936,41.1936,41.1379,41.1565,10368.0
2018-08-07 13:00:00,44.3,44.37,44.3,44.37,11223.0,41.1472,41.2122,41.1472,41.2122,11223.0
2018-08-07 13:05:00,44.38,44.41,44.35,44.36,9477.0,41.2215,41.2493,41.1936,41.2029,9477.0
2018-08-07 13:10:00,44.35,44.38,44.33,44.35,18477.0,41.1936,41.2215,41.175,41.1936,18477.0
2018-08-07 13:15:00,44.35,44.35,44.23,44.23,23290.0,41.1936,41.1936,41.0821,41.0821,23290.0
2018-08-07 13:20:00,44.22,44.24,44.2,44.23,18160.0,41.0729,41.0914,41.0543,41.0821,18160.0
2018-08-07 13:25:00,44.22,44.27,44.2,44.27,17871.0,41.0729,41.1193,41.0543,41.1193,17871.0
2018-08-07 13:30:00,44.26,44.3,44.26,44.29,7730.0,41.11,41.1472,41.11,41.1379,7730.0
2018-08-07 13:35:00,44.29,44.32,44.28,44.29,26378.0,41.1379,41.1657,41.1286,41.1379,26378.0
2018-08-07 13:40:00,44.28,44.34,44.27,44.33,20832.0,41.1286,41.1843,41.1193,41.175,20832.0
2018-08-07 13:45:00,44.32,44.44,44.31,44.43,30648.0,41.1657,41.2772,41.1565,41.2679,30648.0
2018-08-07 13:50:00,44.44,44.45,44.37,44.41,24341.0,41.2772,41.2865,41.2122,41.2493,24341.0
2018-08-07 13:55:00,44.42,44.43,44.37,44.38,22080.0,41.2586,41.2679,41.2122,41.2215,22080.0
2018-08-07 14:00:00,44.37,44.38,44.35,44.36,17985.0,41.2122,41.2215,41.1936,41.2029,17985.0
2018-08-07 14:05:00,44.37,44.39,44.31,44.32,19854.0,41.2122,41.2308,41.1565,41.1657,19854.0
2018-08-07 14:10:00,44.32,44.34,44.29,44.3,25405.0,41.1657,41.1843,41.1379,41.1472,25405.0
2018-08-07 14:15:00,44.31,44.33,44.26,44.29,22771.0,41.1565,41.175,41.11,41.1379,22771.0
2018-08-07 14:20:00,44.29,44.38,44.29,44.37,25218.0,41.1379,41.2215,41.1379,41.2122,25218.0
2018-08-07 14:25:00,44.36,44.41,44.36,44.38,25072.0,41.2029,41.2493,41.2029,41.2215,25072.0
2018-08-07 14:30:00,44.38,44.38,44.29,44.3,21485.0,41.2215,41.2215,41.1379,41.1472,21485.0
2018-08-07 14:35:00,44.3,44.34,44.27,44.32,36649.0,41.1472,41.1843,41.1193,41.1657,36649.0
2018-08-07 14:40:00,44.31,44.32,44.24,44.25,22698.0,41.1565,41.1657,41.0914,41.1007,22698.0
2018-08-07 14:45:00,44.25,44.26,44.22,44.23,14827.0,41.1007,41.11,41.0729,41.0821,14827.0
2018-08-07 14:50:00,44.23,44.33,44.22,44.27,22910.0,41.0821,41.175,41.0729,41.1193,22910.0
2018-08-07 14:55:00,44.26,44.28,44.23,44.28,17868.0,41.11,41.1286,41.0821,41.1286,17868.0
2018-08-07 15:00:00,44.28,44.29,44.19,44.2,28723.0,41.1286,41.1379,41.045,41.0543,28723.0
2018-08-07 15:05:00,44.2,44.24,44.19,44.22,13239.0,41.0543,41.0914,41.045,41.0729,13239.0
2018-08-07 15:10:00,44.22,44.22,44.17,44.19,38344.0,41.0729,41.0729,41.0264,41.045,38344.0
2018-08-07 15:15:00,44.18,44.2,44.18,44.2,20636.0,41.0357,41.0543,41.0357,41.0543,20636.0
2018-08-07 15:20:00,44.2,44.25,44.18,44.25,30831.0,41.0543,41.1007,41.0357,41.1007,30831.0
2018-08-07 15:25:00,44.24,44.27,44.21,44.23,20648.0,41.0914,41.1193,41.0636,41.0821,20648.0
2018-08-07 15:30:00,44.23,44.27,44.21,44.27,44723.0,41.0821,41.1193,41.0636,41.1193,44723.0
2018-08-07 15:35:00,44.27,44.27,44.23,44.25,47825.0,41.1193,41.1193,41.0821,41.1007,47825.0
2018-08-07 15:40:00,44.25,44.25,44.22,44.24,46076.0,41.1007,41.1007,41.0729,41.0914,46076.0
2018-08-07 15:45:00,44.25,44.35,44.24,44.28,87039.0,41.1007,41.1936,41.0914,41.1286,87039.0
2018-08-07 15:50:00,44.29,44.29,44.22,44.28,88972.0,41.1379,41.1379,41.0729,41.1286,88972.0
2018-08-07 15:55:00,44.28,44.29,44.24,44.29,181710.0,41.1286,41.1379,41.0914,41.1379,181710.0
2018-08-08 09:30:00,44.33,44.49,44.15,44.18,41837.0,41.175,41.3236,41.0078,41.0357,41837.0
2018-08-08 09:35:00,44.15,44.33,44.15,44.29,14601.0,41.0078,41.175,41.0078,41.1379,14601.0
2018-08-08 09:40:00,44.28,44.35,44.22,44.22,8469.0,41.1286,41.1936,41.0729,41.0729,8469.0
2018-08-08 09:45:00,44.22,44.31,44.21,44.26,7549.0,41.0729,41.1565,41.0636,41.11,7549.0
2018-08-08 09:50:00,44.25,44.33,44.23,44.28,11660.0,41.1007,41.175,41.0821,41.1286,11660.0
2018-08-08 09:55:00,44.25,44.26,44.16,44.18,10252.0,41.1007,41.11,41.0171,41.0357,10252.0
2018-08-08 10:00:00,44.21,44.3,44.15,44.16,13879.0,41.0636,41.1472,41.0078,41.0171,13879.0
2018-08-08 10:05:00,44.16,44.18,44.07,44.08,16773.0,41.0171,41.0357,40.9335,40.9428,16773.0
2018-08-08 10:10:00,44.1,44.18,44.02,44.02,22207.0,40.9614,41.0357,40.8871,40.8871,22207.0
2018-08-08 10:15:00,44.03,44.05,43.98,44.01,18639.0,40.8964,40.915,40.8499,40.8778,18639.0
2018-08-08 10:20:00,44.01,44.06,43.9,44.01,15564.0,40.8778,40.9242,40.7756,40.8778,15564.0
2018-08-08 10:25:00,43.99,43.99,43.88,43.91,12328.0,40.8592,40.8592,40.7571,40.7849,12328.0
2018-08-08 10:30:00,43.93,43.95,43.83,43.85,16155.0,40.8035,40.8221,40.7106,40.7292,16155.0
2018-08-08 10:35:00,43.83,43.87,43.79,43.8,48299.0,40.7106,40.7478,40.6735,40.6827,48299.0
2018-08-08 10:40:00,43.81,43.83,43.77,43.82,34061.0,40.692,40.7106,40.6549,40.7013,34061.0
2018-08-08 10:45:00,43.82,43.85,43.76,43.78,25456.0,40.7013,40.7292,40.6456,40.6642,25456.0
2018-08-08 10:50:00,43.78,43.83,43.77,43.79,24611.0,40.6642,40.7106,40.6549,40.6735,24611.0
2018-08-08 10:55:00,43.79,43.89,43.75,43.89,22162.0,40.6735,40.7663,40.6363,40.7663,22162.0
2018-08-08 11:00:00,43.87,43.96,43.86,43.94,14551.0,40.7478,40.8314,40.7385,40.8128,14551.0
2018-08-08 11:05:00,43.94,43.96,43.92,43.93,11980.0,40.8128,40.8314,40.7942,40.8035,11980.0
2018-08-08 11:10:00,43.94,44.03,43.93,44.01,16777.0,40.8128,40.8964,40.8035,40.8778,16777.0
2018-08-08 11:15:00,44.01,44.05,44.01,44.05,11251.0,40.8778,40.915,40.8778,40.915,11251.0
2018-08-08 11:20:00,44.05,44.07,44.02,44.03,9052.0,40.915,40.9335,40.8871,40.8964,9052.0
2018-08-08 11:25:00,44.0,44.03,43.97,44.02,11642.0,40.8685,40.8964,40.8406,40.8871,11642.0
2018-08-08 11:30:00,44.02,44.13,44.01,44.12,14340.0,40.8871,40.9893,40.8778,40.98,14340.0
2018-08-08 11:35:00,44.12,44.16,44.1,44.1,9901.0,40.98,41.0171,40.9614,40.9614,9901.0
2018-08-08 11:40:00,44.1,44.15,44.07,44.14,17873.0,40.9614,41.0078,40.9335,40.9985,17873.0
2018-08-08 11:45:00,44.16,44.21,44.15,44.2,9070.0,41.0171,41.0636,41.0078,41.0543,9070.0
2018-08-08 11:50:00,44.2,44.22,44.14,44.16,14520.0,41.0543,41.0729,40.9985,41.0171,14520.0
2018-08-08 11:55:00,44.16,44.23,44.16,44.18,8535.0,41.0171,41.0821,41.0171,41.0357,8535.0
2018-08-08 12:00:00,44.18,44.21,44.17,44.17,6118.0,41.0357,41.0636,41.0264,41.0264,6118.0
2018-08-08 12:05:00,44.16,44.18,44.1,44.13,21364.0,41.0171,41.0357,40.9614,40.9893,21364.0
2018-08-08 12:10:00,44.15,44.2,44.15,44.2,53055.0,41.0078,41.0543,41.0078,41.0543,53055.0
2018-08-08 12:15:00,44.19,44.2,44.17,44.19,11695.0,41.045,41.0543,41.0264,41.045,11695.0
2018-08-08 12:20:00,44.18,44.2,44.11,44.11,18800.0,41.0357,41.0543,40.9707,40.9707,18800.0
2018-08-08 12:25:00,44.11,44.13,44.09,44.13,9824.0,40.9707,40.9893,40.9521,40.9893,9824.0
2018-08-08 12:30:00,44.13,44.21,44.12,44.19,21984.0,40.9893,41.0636,40.98,41.045,21984.0
2018-08-08 12:35:00,44.18,44.25,44.18,44.25,20659.0,41.0357,41.1007,41.0357,41.1007,20659.0
2018-08-08 12:40:00,44.24,44.25,44.21,44.22,9746.0,41.0914,41.1007,41.0636,41.0729,9746.0
2018-08-08 12:45:00,44.22,44.25,44.2,44.21,9746.0,41.0729,41.1007,41.0543,41.0636,9746.0
2018-08-08 12:50:00,44.2,44.2,44.14,44.16,10178.0,41.0543,41.0543,40.9985,41.0171,10178.0
2018-08-08 12:55:00,44.16,44.17,44.14,44.15,7321.0,41.0171,41.0264,40.9985,41.0078,7321.0
2018-08-08 13:00:00,44.15,44.19,44.14,44.15,9889.0,41.0078,41.045,40.9985,41.0078,9889.0
2018-08-08 13:05:00,44.16,44.23,44.16,44.23,6528.0,41.0171,41.0821,41.0171,41.0821,6528.0
2018-08-08 13:10:00,44.23,44.27,44.23,44.23,6255.0,41.0821,41.1193,41.0821,41.0821,6255.0
2018-08-08 13:15:00,44.24,44.26,44.22,44.25,7021.0,41.0914,41.11,41.0729,41.1007,7021.0
2018-08-08 13:20:00,44.24,44.26,44.23,44.24,5940.0,41.0914,41.11,41.0821,41.0914,5940.0
2018-08-08 13:25:00,44.23,44.23,44.19,44.22,12234.0,41.0821,41.0821,41.045,41.0729,12234.0
2018-08-08 13:30:00,44.23,44.26,44.22,44.23,8618.0,41.0821,41.11,41.0729,41.0821,8618.0
2018-08-08 13:35:00,44.22,44.24,44.21,44.21,7044.0,41.0729,41.0914,41.0636,41.0636,7044.0
2018-08-08 13:40:00,44.2,44.24,44.19,44.23,11297.0,41.0543,41.0914,41.045,41.0821,11297.0
2018-08-08 13:45:00,44.23,44.26,44.21,44.26,7541.0,41.0821,41.11,41.0636,41.11,7541.0
2018-08-08 13:50:00,44.25,44.25,44.22,44.22,5761.0,41.1007,41.1007,41.0729,41.0729,5761.0
2018-08-08 13:55:00,44.22,44.27,44.2,44.25,10356.0,41.0729,41.1193,41.0543,41.1007,10356.0
2018-08-08 14:00:00,44.24,44.25,44.19,44.2,21464.0,41.0914,41.1007,41.045,41.0543,21464.0
2018-08-08 14:05:00,44.2,44.2,44.17,44.18,6331.0,41.0543,41.0543,41.0264,41.0357,6331.0
2018-08-08 14:10:00,44.17,44.18,44.1,44.14,23461.0,41.0264,41.0357,40.9614,40.9985,23461.0
2018-08-08 14:15:00,44.16,44.16,44.09,44.11,11914.0,41.0171,41.0171,40.9521,40.9707,11914.0
2018-08-08 14:20:00,44.12,44.14,44.08,44.1,11774.0,40.98,40.9985,40.9428,40.9614,11774.0
2018-08-08 14:25:00,44.1,44.12,44.09,44.12,11012.0,40.9614,40.98,40.9521,40.98,11012.0
2018-08-08 14:30:00,44.13,44.16,44.11,44.13,12264.0,40.9893,41.0171,40.9707,40.9893,12264.0
2018-08-08 14:35:00,44.12,44.13,44.1,44.12,5875.0,40.98,40.9893,40.9614,40.98,5875.0
2018-08-08 14:40:00,44.11,44.11,44.09,44.09,7657.0,40.9707,40.9707,40.9521,40.9521,7657.0
2018-08-08 14:45:00,44.09,44.11,44.07,44.08,16285.0,40.9521,40.9707,40.9335,40.9428,16285.0
2018-08-08 14:50:00,44.07,44.1,44.06,44.08,17896.0,40.9335,40.9614,40.9242,40.9428,17896.0
2018-08-08 14:55:00,44.07,44.09,44.05,44.09,11862.0,40.9335,40.9521,40.915,40.9521,11862.0
2018-08-08 15:00:00,44.09,44.1,44.06,44.09,16507.0,40.9521,40.9614,40.9242,40.9521,16507.0
2018-08-08 15:05:00,44.09,44.1,44.06,44.07,42678.0,40.9521,40.9614,40.9242,40.9335,42678.0
2018-08-08 15:10:00,44.08,44.13,44.08,44.13,20502.0,40.9428,40.9893,40.9428,40.9893,20502.0
2018-08-08 15:15:00,44.13,44.15,44.09,44.09,10843.0,40.9893,41.0078,40.9521,40.9521,10843.0
2018-08-08 15:20:00,44.1,44.13,44.09,44.12,15426.0,40.9614,40.9893,40.9521,40.98,15426.0
2018-08-08 15:25:00,44.12,44.17,44.12,44.17,17362.0,40.98,41.0264,40.98,41.0264,17362.0
2018-08-08 15:30:00,44.16,44.19,44.15,44.18,35725.0,41.0171,41.045,41.0078,41.0357,35725.0
2018-08-08 15:35:00,44.18,44.19,44.14,44.16,50995.0,41.0357,41.045,40.9985,41.0171,50995.0
2018-08-08 15:40:00,44.16,44.18,44.15,44.16,23101.0,41.0171,41.0357,41.0078,41.0171,23101.0
2018-08-08 15:45:00,44.16,44.17,44.12,44.14,48833.0,41.0171,41.0264,40.98,40.9985,48833.0
2018-08-08 15:50:00,44.14,44.15,44.13,44.14,54556.0,40.9985,41.0078,40.9893,40.9985,54556.0
2018-08-08 15:55:00,44.14,44.15,44.1,44.11,132921.0,40.9985,41.0078,40.9614,40.9707,132921.0
2018-08-09 09:30:00,44.22,44.31,44.11,44.24,27392.0,41.0729,41.1565,40.9707,41.0914,27392.0
2018-08-09 09:35:00,44.21,44.24,44.14,44.16,13635.0,41.0636,41.0914,40.9985,41.0171,13635.0
2018-08-09 09:40:00,44.16,44.33,44.15,44.32,21599.0,41.0171,41.175,41.0078,41.1657,21599.0
2018-08-09 09:45:00,44.33,44.67,44.31,44.55,44833.0,41.175,41.4908,41.1565,41.3794,44833.0
2018-08-09 09:50:00,44.53,44.53,44.41,44.44,22299.0,41.3608,41.3608,41.2493,41.2772,22299.0
2018-08-09 09:55:00,44.47,44.48,44.35,44.39,12563.0,41.3051,41.3144,41.1936,41.2308,12563.0
2018-08-09 10:00:00,44.4,44.58,44.39,44.57,35737.0,41.24,41.4072,41.2308,41.3979,35737.0
2018-08-09 10:05:00,44.55,44.64,44.48,44.6,84164.0,41.3794,41.463,41.3144,41.4258,84164.0
2018-08-09 10:10:00,44.61,44.64,44.51,44.59,25268.0,41.4351,41.463,41.3422,41.4165,25268.0
2018-08-09 10:15:00,44.57,44.65,44.55,44.65,17058.0,41.3979,41.4723,41.3794,41.4723,17058.0
2018-08-09 10:20:00,44.64,44.7,44.62,44.7,54160.0,41.463,41.5187,41.4444,41.5187,54160.0
2018-08-09 10:25:00,44.69,44.83,44.67,44.8,51055.0,41.5094,41.6394,41.4908,41.6116,51055.0
2018-08-09 10:30:00,44.81,44.9,44.81,44.89,58668.0,41.6209,41.7045,41.6209,41.6952,58668.0
2018-08-09 10:35:00,44.89,44.93,44.85,44.92,47812.0,41.6952,41.7323,41.658,41.723,47812.0
2018-08-09 10:40:00,44.92,45.16,44.91,45.16,205279.0,41.723,41.946,41.7137,41.946,205279.0
2018-08-09 10:45:00,45.16,45.23,44.98,45.02,59959.0,41.946,42.011,41.7788,41.8159,59959.0
2018-08-09 10:50:00,45.01,45.09,44.95,45.06,21488.0,41.8066,41.8809,41.7509,41.8531,21488.0
2018-08-09 10:55:00,45.08,45.13,45.04,45.09,25294.0,41.8716,41.9181,41.8345,41.8809,25294.0
2018-08-09 11:00:00,45.09,45.13,45.05,45.07,25008.0,41.8809,41.9181,41.8438,41.8624,25008.0
2018-08-09 11:05:00,45.07,45.1,45.05,45.06,14871.0,41.8624,41.8902,41.8438,41.8531,14871.0
2018-08-09 11:10:00,45.05,45.05,44.98,44.99,16574.0,41.8438,41.8438,41.7788,41.7881,16574.0
2018-08-09 11:15:00,44.99,44.99,44.89,44.91,16851.0,41.7881,41.7881,41.6952,41.7137,16851.0
2018-08-09 11:20:00,44.92,44.93,44.87,44.87,9171.0,41.723,41.7323,41.6766,41.6766,9171.0
2018-08-09 11:25:00,44.87,44.93,44.84,44.92,36434.0,41.6766,41.7323,41.6487,41.723,36434.0
2018-08-09 11:30:00,44.91,44.96,44.84,44.88,57599.0,41.7137,41.7602,41.6487,41.6859,57599.0
2018-08-09 11:35:00,44.87,44.88,44.84,44.86,24165.0,41.6766,41.6859,41.6487,41.6673,24165.0
2018-08-09 11:40:00,44.87,44.92,44.86,44.89,33456.0,41.6766,41.723,41.6673,41.6952,33456.0
2018-08-09 11:45:00,44.89,44.92,44.84,44.91,31966.0,41.6952,41.723,41.6487,41.7137,31966.0
2018-08-09 11:50:00,44.9,44.94,44.86,44.94,23400.0,41.7045,41.7416,41.6673,41.7416,23400.0
2018-08-09 11:55:00,44.94,45.07,44.94,45.03,67415.0,41.7416,41.8624,41.7416,41.8252,67415.0
2018-08-09 12:00:00,45.04,45.11,45.01,45.11,95855.0,41.8345,41.8995,41.8066,41.8995,95855.0
2018-08-09 12:05:00,45.11,45.17,45.07,45.12,105889.0,41.8995,41.9552,41.8624,41.9088,105889.0
2018-08-09 12:10:00,45.12,45.17,45.09,45.14,72353.0,41.9088,41.9552,41.8809,41.9274,72353.0
2018-08-09 12:15:00,45.15,45.17,45.02,45.07,90735.0,41.9367,41.9552,41.8159,41.8624,90735.0
2018-08-09 12:20:00,45.07,45.11,45.07,45.11,19954.0,41.8624,41.8995,41.8624,41.8995,19954.0
2018-08-09 12:25:00,45.1,45.15,45.07,45.14,16766.0,41.8902,41.9367,41.8624,41.9274,16766.0
2018-08-09 12:30:00,45.14,45.17,45.13,45.17,26154.0,41.9274,41.9552,41.9181,41.9552,26154.0
2018-08-09 12:35:00,45.17,45.19,45.16,45.18,12958.0,41.9552,41.9738,41.946,41.9645,12958.0
2018-08-09 12:40:00,45.18,45.22,45.14,45.2,20361.0,41.9645,42.0017,41.9274,41.9831,20361.0
2018-08-09 12:45:00,45.2,45.33,45.19,45.31,55411.0,41.9831,42.1039,41.9738,42.0853,55411.0
2018-08-09 12:50:00,45.32,45.41,45.31,45.38,49338.0,42.0946,42.1782,42.0853,42.1503,49338.0
2018-08-09 12:55:00,45.39,45.45,45.38,45.43,31127.0,42.1596,42.2153,42.1503,42.1967,31127.0
2018-08-09 13:00:00,45.43,45.44,45.38,45.39,24514.0,42.1967,42.206,42.1503,42.1596,24514.0
2018-08-09 13:05:00,45.39,45.39,45.31,45.34,14506.0,42.1596,42.1596,42.0853,42.1131,14506.0
2018-08-09 13:10:00,45.35,45.38,45.35,45.37,8861.0,42.1224,42.1503,42.1224,42.141,8861.0
2018-08-09 13:15:00,45.38,45.41,45.33,45.33,25210.0,42.1503,42.1782,42.1039,42.1039,25210.0
2018-08-09 13:20:00,45.31,45.32,45.27,45.32,13418.0,42.0853,42.0946,42.0481,42.0946,13418.0
2018-08-09 13:25:00,45.3,45.31,45.27,45.27,9769.0,42.076,42.0853,42.0481,42.0481,9769.0
2018-08-09 13:30:00,45.27,45.28,45.17,45.18,43994.0,42.0481,42.0574,41.9552,41.9645,43994.0
2018-08-09 13:35:00,45.19,45.2,45.12,45.15,15078.0,41.9738,41.9831,41.9088,41.9367,15078.0
2018-08-09 13:40:00,45.15,45.18,45.15,45.17,11822.0,41.9367,41.9645,41.9367,41.9552,11822.0
2018-08-09 13:45:00,45.18,45.18,45.15,45.16,9561.0,41.9645,41.9645,41.9367,41.946,9561.0
2018-08-09 13:50:00,45.17,45.18,45.08,45.08,43691.0,41.9552,41.9645,41.8716,41.8716,43691.0
2018-08-09 13:55:00,45.08,45.1,45.06,45.08,27497.0,41.8716,41.8902,41.8531,41.8716,27497.0
2018-08-09 14:00:00,45.07,45.08,45.04,45.07,14317.0,41.8624,41.8716,41.8345,41.8624,14317.0
2018-08-09 14:05:00,45.08,45.09,45.02,45.04,20377.0,41.8716,41.8809,41.8159,41.8345,20377.0
2018-08-09 14:10:00,45.03,45.04,44.98,44.99,10857.0,41.8252,41.8345,41.7788,41.7881,10857.0
2018-08-09 14:15:00,44.98,45.0,44.97,44.99,18293.0,41.7788,41.7973,41.7695,41.7881,18293.0
2018-08-09 14:20:00,45.0,45.0,44.97,44.98,12739.0,41.7973,41.7973,41.7695,41.7788,12739.0
2018-08-09 14:25:00,44.98,44.98,44.9,44.91,28586.0,41.7788,41.7788,41.7045,41.7137,28586.0
2018-08-09 14:30:00,44.91,44.98,44.9,44.98,16783.0,41.7137,41.7788,41.7045,41.7788,16783.0
2018-08-09 14:35:00,44.98,45.01,44.96,44.97,20498.0,41.7788,41.8066,41.7602,41.7695,20498.0
2018-08-09 14:40:00,44.97,44.97,44.89,44.9,51159.0,41.7695,41.7695,41.6952,41.7045,51159.0
2018-08-09 14:45:00,44.89,44.92,44.88,44.92,20375.0,41.6952,41.723,41.6859,41.723,20375.0
2018-08-09 14:50:00,44.9,44.92,44.89,44.9,13045.0,41.7045,41.723,41.6952,41.7045,13045.0
2018-08-09 14:55:00,44.9,44.98,44.89,44.91,61447.0,41.7045,41.7788,41.6952,41.7137,61447.0
2018-08-09 15:00:00,44.91,44.93,44.87,44.9,42691.0,41.7137,41.7323,41.6766,41.7045,42691.0
2018-08-09 15:05:00,44.9,44.93,44.88,44.93,27639.0,41.7045,41.7323,41.6859,41.7323,27639.0
2018-08-09 15:10:00,44.93,44.97,44.93,44.97,31460.0,41.7323,41.7695,41.7323,41.7695,31460.0
2018-08-09 15:15:00,44.97,44.99,44.93,44.99,33348.0,41.7695,41.7881,41.7323,41.7881,33348.0
2018-08-09 15:20:00,44.99,45.01,44.89,44.93,48517.0,41.7881,41.8066,41.6952,41.7323,48517.0
2018-08-09 15:25:00,44.94,44.96,44.9,44.96,26788.0,41.7416,41.7602,41.7045,41.7602,26788.0
2018-08-09 15:30:00,44.96,45.01,44.95,45.01,45051.0,41.7602,41.8066,41.7509,41.8066,45051.0
2018-08-09 15:35:00,45.01,45.04,44.99,45.04,55232.0,41.8066,41.8345,41.7881,41.8345,55232.0
2018-08-09 15:40:00,45.03,45.08,45.02,45.08,71491.0,41.8252,41.8716,41.8159,41.8716,71491.0
2018-08-09 15:45:00,45.07,45.07,45.02,45.05,109566.0,41.8624,41.8624,41.8159,41.8438,109566.0
2018-08-09 15:50:00,45.05,45.05,44.99,45.01,141879.0,41.8438,41.8438,41.7881,41.8066,141879.0
2018-08-09 15:55:00,45.01,45.03,44.98,45.0,316932.0,41.8066,41.8252,41.7788,41.7973,316932.0
2018-08-10 09:30:00,44.68,44.78,44.49,44.56,57098.0,41.5001,41.593,41.3236,41.3887,57098.0
2018-08-10 09:35:00,44.56,44.56,44.32,44.34,41534.0,41.3887,41.3887,41.1657,41.1843,41534.0
2018-08-10 09:40:00,44.33,44.43,44.32,44.36,50905.0,41.175,41.2679,41.1657,41.2029,50905.0
2018-08-10 09:45:00,44.35,44.39,44.21,44.23,46989.0,41.1936,41.2308,41.0636,41.0821,46989.0
2018-08-10 09:50:00,44.23,44.44,44.22,44.35,58114.0,41.0821,41.2772,41.0729,41.1936,58114.0
2018-08-10 09:55:00,44.35,44.51,44.34,44.5,73647.0,41.1936,41.3422,41.1843,41.3329,73647.0
2018-08-10 10:00:00,44.49,44.52,44.33,44.33,33082.0,41.3236,41.3515,41.175,41.175,33082.0
2018-08-10 10:05:00,44.34,44.47,44.34,44.47,26017.0,41.1843,41.3051,41.1843,41.3051,26017.0
2018-08-10 10:10:00,44.48,44.6,44.47,44.58,45807.0,41.3144,41.4258,41.3051,41.4072,45807.0
2018-08-10 10:15:00,44.58,44.8,44.58,44.8,62726.0,41.4072,41.6116,41.4072,41.6116,62726.0
2018-08-10 10:20:00,44.8,44.83,44.67,44.75,36813.0,41.6116,41.6394,41.4908,41.5651,36813.0
2018-08-10 10:25:00,44.74,44.81,44.7,44.71,25708.0,41.5558,41.6209,41.5187,41.528,25708.0
2018-08-10 10:30:00,44.7,44.74,44.68,44.68,22531.0,41.5187,41.5558,41.5001,41.5001,22531.0
2018-08-10 10:35:00,44.67,44.74,44.62,44.67,51010.0,41.4908,41.5558,41.4444,41.4908,51010.0
2018-08-10 10:40:00,44.66,44.69,44.59,44.67,49995.0,41.4815,41.5094,41.4165,41.4908,49995.0
2018-08-10 10:45:00,44.67,44.71,44.64,44.71,24683.0,41.4908,41.528,41.463,41.528,24683.0
2018-08-10 10:50:00,44.71,44.8,44.66,44.76,83732.0,41.528,41.6116,41.4815,41.5744,83732.0
2018-08-10 10:55:00,44.79,44.94,44.79,44.92,19846.0,41.6023,41.7416,41.6023,41.723,19846.0
2018-08-10 11:00:00,44.91,44.99,44.9,44.99,22134.0,41.7137,41.7881,41.7045,41.7881,22134.0
2018-08-10 11:05:00,44.97,44.99,44.91,44.96,17206.0,41.7695,41.7881,41.7137,41.7602,17206.0
2018-08-10 11:10:00,44.95,44.96,44.91,44.96,12062.0,41.7509,41.7602,41.7137,41.7602,12062.0
2018-08-10 11:15:00,44.96,45.0,44.96,44.97,11882.0,41.7602,41.7973,41.7602,41.7695,11882.0
2018-08-10 11:20:00,44.97,45.09,44.97,45.08,33144.0,41.7695,41.8809,41.7695,41.8716,33144.0
2018-08-10 11:25:00,45.08,45.11,45.02,45.08,34827.0,41.8716,41.8995,41.8159,41.8716,34827.0
2018-08-10 11:30:00,45.07,45.19,45.04,45.19,40724.0,41.8624,41.9738,41.8345,41.9738,40724.0
2018-08-10 11:35:00,45.16,45.2,45.07,45.12,40553.0,41.946,41.9831,41.8624,41.9088,40553.0
2018-08-10 11:40:00,45.12,45.15,44.99,45.05,35455.0,41.9088,41.9367,41.7881,41.8438,35455.0
2018-08-10 11:45:00,45.04,45.05,44.98,45.03,16113.0,41.8345,41.8438,41.7788,41.8252,16113.0
2018-08-10 11:50:00,45.02,45.1,45.02,45.08,12622.0,41.8159,41.8902,41.8159,41.8716,12622.0
2018-08-10 11:55:00,45.06,45.11,45.02,45.08,18862.0,41.8531,41.8995,41.8159,41.8716,18862.0
2018-08-10 12:00:00,45.09,45.09,44.99,45.05,14044.0,41.8809,41.8809,41.7881,41.8438,14044.0
2018-08-10 12:05:00,45.04,45.11,45.03,45.04,13855.0,41.8345,41.8995,41.8252,41.8345,13855.0
2018-08-10 12:10:00,45.03,45.04,44.98,45.0,16657.0,41.8252,41.8345,41.7788,41.7973,16657.0
2018-08-10 12:15:00,45.01,45.01,44.95,44.95,11468.0,41.8066,41.8066,41.7509,41.7509,11468.0
2018-08-10 12:20:00,44.95,44.95,44.91,44.93,18362.0,41.7509,41.7509,41.7137,41.7323,18362.0
2018-08-10 12:25:00,44.93,44.94,44.91,44.94,15774.0,41.7323,41.7416,41.7137,41.7416,15774.0
2018-08-10 12:30:00,44.93,44.95,44.93,44.94,9550.0,41.7323,41.7509,41.7323,41.7416,9550.0
2018-08-10 12:35:00,44.95,44.97,44.92,44.92,14311.0,41.7509,41.7695,41.723,41.723,14311.0
2018-08-10 12:40:00,44.91,44.92,44.88,44.9,15124.0,41.7137,41.723,41.6859,41.7045,15124.0
2018-08-10 12:45:00,44.89,44.89,44.81,44.82,12562.0,41.6952,41.6952,41.6209,41.6302,12562.0
2018-08-10 12:50:00,44.81,44.85,44.77,44.83,28921.0,41.6209,41.658,41.5837,41.6394,28921.0
2018-08-10 12:55:00,44.83,44.83,44.78,44.83,12769.0,41.6394,41.6394,41.593,41.6394,12769.0
2018-08-10 13:00:00,44.83,44.84,44.8,44.84,8062.0,41.6394,41.6487,41.6116,41.6487,8062.0
2018-08-10 13:05:00,44.84,44.88,44.84,44.88,12696.0,41.6487,41.6859,41.6487,41.6859,12696.0
2018-08-10 13:10:00,44.88,44.93,44.88,44.92,9451.0,41.6859,41.7323,41.6859,41.723,9451.0
2018-08-10 13:15:00,44.91,44.96,44.9,44.91,13662.0,41.7137,41.7602,41.7045,41.7137,13662.0
2018-08-10 13:20:00,44.91,44.97,44.9,44.9,9852.0,41.7137,41.7695,41.7045,41.7045,9852.0
2018-08-10 13:25:00,44.91,44.93,44.88,44.91,6602.0,41.7137,41.7323,41.6859,41.7137,6602.0
2018-08-10 13:30:00,44.93,44.93,44.81,44.83,19717.0,41.7323,41.7323,41.6209,41.6394,19717.0
2018-08-10 13:35:00,44.83,44.88,44.81,44.85,117242.0,41.6394,41.6859,41.6209,41.658,117242.0
2018-08-10 13:40:00,44.83,44.83,44.74,44.76,26472.0,41.6394,41.6394,41.5558,41.5744,26472.0
2018-08-10 13:45:00,44.77,44.78,44.68,44.71,74948.0,41.5837,41.593,41.5001,41.528,74948.0
2018-08-10 13:50:00,44.71,44.72,44.69,44.69,14219.0,41.528,41.5373,41.5094,41.5094,14219.0
2018-08-10 13:55:00,44.69,44.72,44.67,44.69,17160.0,41.5094,41.5373,41.4908,41.5094,17160.0
2018-08-10 14:00:00,44.7,44.76,44.69,44.71,12514.0,41.5187,41.5744,41.5094,41.528,12514.0
2018-08-10 14:05:00,44.7,44.77,44.68,44.77,13767.0,41.5187,41.5837,41.5001,41.5837,13767.0
2018-08-10 14:10:00,44.76,44.77,44.71,44.71,18717.0,41.5744,41.5837,41.528,41.528,18717.0
2018-08-10 14:15:00,44.71,44.72,44.67,44.67,19743.0,41.528,41.5373,41.4908,41.4908,19743.0
2018-08-10 14:20:00,44.68,44.68,44.58,44.58,38670.0,41.5001,41.5001,41.4072,41.4072,38670.0
2018-08-10 14:25:00,44.59,44.61,44.55,44.56,39066.0,41.4165,41.4351,41.3794,41.3887,39066.0
2018-08-10 14:30:00,44.56,44.6,44.55,44.59,29834.0,41.3887,41.4258,41.3794,41.4165,29834.0
2018-08-10 14:35:00,44.59,44.67,44.58,44.66,18494.0,41.4165,41.4908,41.4072,41.4815,18494.0
2018-08-10 14:40:00,44.66,44.68,44.62,44.68,14034.0,41.4815,41.5001,41.4444,41.5001,14034.0
2018-08-10 14:45:00,44.67,44.68,44.64,44.67,14571.0,41.4908,41.5001,41.463,41.4908,14571.0
2018-08-10 14:50:00,44.68,44.75,44.68,44.75,20755.0,41.5001,41.5651,41.5001,41.5651,20755.0
2018-08-10 14:55:00,44.76,44.82,44.76,44.81,32995.0,41.5744,41.6302,41.5744,41.6209,32995.0
2018-08-10 15:00:00,44.8,44.8,44.74,44.79,41762.0,41.6116,41.6116,41.5558,41.6023,41762.0
2018-08-10 15:05:00,44.79,44.82,44.77,44.81,30558.0,41.6023,41.6302,41.5837,41.6209,30558.0
2018-08-10 15:10:00,44.8,44.84,44.8,44.81,23950.0,41.6116,41.6487,41.6116,41.6209,23950.0
2018-08-10 15:15:00,44.81,44.9,44.8,44.9,34699.0,41.6209,41.7045,41.6116,41.7045,34699.0
2018-08-10 15:20:00,44.9,45.04,44.9,45.01,145892.0,41.7045,41.8345,41.7045,41.8066,145892.0
2018-08-10 15:25:00,45.01,45.07,45.01,45.04,84583.0,41.8066,41.8624,41.8066,41.8345,84583.0
2018-08-10 15:30:00,45.05,45.09,45.04,45.05,78489.0,41.8438,41.8809,41.8345,41.8438,78489.0
2018-08-10 15:35:00,45.05,45.06,44.97,45.04,60653.0,41.8438,41.8531,41.7695,41.8345,60653.0
2018-08-10 15:40:00,45.03,45.04,44.98,44.99,87558.0,41.8252,41.8345,41.7788,41.7881,87558.0
2018-08-10 15:45:00,44.98,44.98,44.92,44.92,112206.0,41.7788,41.7788,41.723,41.723,112206.0
2018-08-10 15:50:00,44.92,44.98,44.91,44.95,93645.0,41.723,41.7788,41.7137,41.7509,93645.0
2018-08-10 15:55:00,44.96,44.97,44.92,44.92,208977.0,41.7602,41.7695,41.723,41.723,208977.0
2018-08-13 09:30:00,44.87,44.93,44.56,44.71,103474.0,41.6766,41.7323,41.3887,41.528,103474.0
2018-08-13 09:35:00,44.68,44.71,44.48,44.52,15824.0,41.5001,41.528,41.3144,41.3515,15824.0
2018-08-13 09:40:00,44.5,44.57,44.45,44.47,22576.0,41.3329,41.3979,41.2865,41.3051,22576.0
2018-08-13 09:45:00,44.44,44.55,44.41,44.54,40270.0,41.2772,41.3794,41.2493,41.3701,40270.0
2018-08-13 09:50:00,44.54,44.55,44.35,44.41,51670.0,41.3701,41.3794,41.1936,41.2493,51670.0
2018-08-13 09:55:00,44.42,44.43,44.32,44.34,63112.0,41.2586,41.2679,41.1657,41.1843,63112.0
2018-08-13 10:00:00,44.32,44.33,44.09,44.14,45868.0,41.1657,41.175,40.9521,40.9985,45868.0
2018-08-13 10:05:00,44.15,44.17,44.0,44.05,29202.0,41.0078,41.0264,40.8685,40.915,29202.0
2018-08-13 10:10:00,44.04,44.04,43.94,43.98,58179.0,40.9057,40.9057,40.8128,40.8499,58179.0
2018-08-13 10:15:00,43.99,44.09,43.98,44.08,35235.0,40.8592,40.9521,40.8499,40.9428,35235.0
2018-08-13 10:20:00,44.08,44.17,44.06,44.1,44518.0,40.9428,41.0264,40.9242,40.9614,44518.0
2018-08-13 10:25:00,44.11,44.11,44.05,44.05,10570.0,40.9707,40.9707,40.915,40.915,10570.0
2018-08-13 10:30:00,44.07,44.15,44.07,44.15,21951.0,40.9335,41.0078,40.9335,41.0078,21951.0
2018-08-13 10:35:00,44.15,44.23,44.14,44.14,18035.0,41.0078,41.0821,40.9985,40.9985,18035.0
2018-08-13 10:40:00,44.12,44.14,44.09,44.12,19458.0,40.98,40.9985,40.9521,40.98,19458.0
2018-08-13 10:45:00,44.13,44.14,44.01,44.03,25413.0,40.9893,40.9985,40.8778,40.8964,25413.0
2018-08-13 10:50:00,44.04,44.05,43.97,43.97,44716.0,40.9057,40.915,40.8406,40.8406,44716.0
2018-08-13 10:55:00,43.97,43.97,43.78,43.8,42545.0,40.8406,40.8406,40.6642,40.6827,42545.0
2018-08-13 11:00:00,43.81,43.91,43.8,43.83,33885.0,40.692,40.7849,40.6827,40.7106,33885.0
2018-08-13 11:05:00,43.83,43.84,43.78,43.79,45974.0,40.7106,40.7199,40.6642,40.6735,45974.0
2018-08-13 11:10:00,43.79,43.83,43.77,43.82,46014.0,40.6735,40.7106,40.6549,40.7013,46014.0
2018-08-13 11:15:00,43.83,43.85,43.75,43.76,39345.0,40.7106,40.7292,40.6363,40.6456,39345.0
2018-08-13 11:20:00,43.77,43.81,43.75,43.75,39097.0,40.6549,40.692,40.6363,40.6363,39097.0
2018-08-13 11:25:00,43.75,43.75,43.55,43.58,49861.0,40.6363,40.6363,40.4505,40.4784,49861.0
2018-08-13 11:30:00,43.58,43.59,43.37,43.42,78776.0,40.4784,40.4877,40.2834,40.3298,78776.0
2018-08-13 11:35:00,43.41,43.63,43.41,43.62,30476.0,40.3205,40.5248,40.3205,40.5156,30476.0
2018-08-13 11:40:00,43.62,43.69,43.61,43.69,21035.0,40.5156,40.5806,40.5063,40.5806,21035.0
2018-08-13 11:45:00,43.69,43.69,43.48,43.51,21656.0,40.5806,40.5806,40.3855,40.4134,21656.0
2018-08-13 11:50:00,43.5,43.52,43.37,43.43,40863.0,40.4041,40.4227,40.2834,40.3391,40863.0
2018-08-13 11:55:00,43.43,43.49,43.39,43.4,35282.0,40.3391,40.3948,40.3019,40.3112,35282.0
2018-08-13 12:00:00,43.39,43.47,43.35,43.41,36242.0,40.3019,40.3762,40.2648,40.3205,36242.0
2018-08-13 12:05:00,43.43,43.53,43.41,43.41,20408.0,40.3391,40.432,40.3205,40.3205,20408.0
2018-08-13 12:10:00,43.41,43.46,43.29,43.35,53900.0,40.3205,40.3669,40.209,40.2648,53900.0
2018-08-13 12:15:00,43.36,43.37,43.25,43.26,37042.0,40.2741,40.2834,40.1719,40.1812,37042.0
2018-08-13 12:20:00,43.26,43.32,43.23,43.23,20074.0,40.1812,40.2369,40.1533,40.1533,20074.0
2018-08-13 12:25:00,43.23,43.26,43.17,43.26,40101.0,40.1533,40.1812,40.0976,40.1812,40101.0
2018-08-13 12:30:00,43.26,43.33,43.25,43.27,22134.0,40.1812,40.2462,40.1719,40.1905,22134.0
2018-08-13 12:35:00,43.29,43.4,43.28,43.39,13911.0,40.209,40.3112,40.1998,40.3019,13911.0
2018-08-13 12:40:00,43.39,43.42,43.37,43.4,38262.0,40.3019,40.3298,40.2834,40.3112,38262.0
2018-08-13 12:45:00,43.41,43.41,43.35,43.38,15447.0,40.3205,40.3205,40.2648,40.2926,15447.0
2018-08-13 12:50:00,43.37,43.37,43.29,43.36,26266.0,40.2834,40.2834,40.209,40.2741,26266.0
2018-08-13 12:55:00,43.35,43.39,43.31,43.33,10092.0,40.2648,40.3019,40.2276,40.2462,10092.0
2018-08-13 13:00:00,43.31,43.32,43.24,43.24,13910.0,40.2276,40.2369,40.1626,40.1626,13910.0
2018-08-13 13:05:00,43.24,43.25,43.19,43.25,44554.0,40.1626,40.1719,40.1162,40.1719,44554.0
2018-08-13 13:10:00,43.25,43.25,43.18,43.2,37986.0,40.1719,40.1719,40.1069,40.1254,37986.0
2018-08-13 13:15:00,43.2,43.28,43.18,43.27,51360.0,40.1254,40.1998,40.1069,40.1905,51360.0
2018-08-13 13:20:00,43.27,43.31,43.26,43.27,14230.0,40.1905,40.2276,40.1812,40.1905,14230.0
2018-08-13 13:25:00,43.27,43.33,43.27,43.29,9995.0,40.1905,40.2462,40.1905,40.209,9995.0
2018-08-13 13:30:00,43.29,43.39,43.29,43.39,20800.0,40.209,40.3019,40.209,40.3019,20800.0
2018-08-13 13:35:00,43.4,43.41,43.35,43.35,20944.0,40.3112,40.3205,40.2648,40.2648,20944.0
2018-08-13 13:40:00,43.34,43.41,43.34,43.41,31845.0,40.2555,40.3205,40.2555,40.3205,31845.0
2018-08-13 13:45:00,43.41,43.41,43.29,43.29,24416.0,40.3205,40.3205,40.209,40.209,24416.0
2018-08-13 13:50:00,43.3,43.36,43.29,43.34,26540.0,40.2183,40.2741,40.209,40.2555,26540.0
2018-08-13 13:55:00,43.34,43.35,43.27,43.27,34685.0,40.2555,40.2648,40.1905,40.1905,34685.0
2018-08-13 14:00:00,43.27,43.39,43.2,43.37,50723.0,40.1905,40.3019,40.1254,40.2834,50723.0
2018-08-13 14:05:00,43.38,43.42,43.37,43.39,15285.0,40.2926,40.3298,40.2834,40.3019,15285.0
2018-08-13 14:10:00,43.4,43.47,43.39,43.47,15834.0,40.3112,40.3762,40.3019,40.3762,15834.0
2018-08-13 14:15:00,43.47,43.48,43.43,43.46,32422.0,40.3762,40.3855,40.3391,40.3669,32422.0
2018-08-13 14:20:00,43.46,43.5,43.45,43.5,44948.0,40.3669,40.4041,40.3577,40.4041,44948.0
2018-08-13 14:25:00,43.49,43.5,43.47,43.49,31473.0,40.3948,40.4041,40.3762,40.3948,31473.0
2018-08-13 14:30:00,43.5,43.55,43.47,43.53,24553.0,40.4041,40.4505,40.3762,40.432,24553.0
2018-08-13 14:35:00,43.54,43.6,43.51,43.6,44726.0,40.4413,40.497,40.4134,40.497,44726.0
2018-08-13 14:40:00,43.6,43.61,43.54,43.58,25139.0,40.497,40.5063,40.4413,40.4784,25139.0
2018-08-13 14:45:00,43.57,43.65,43.57,43.63,21946.0,40.4691,40.5434,40.4691,40.5248,21946.0
2018-08-13 14:50:00,43.63,43.63,43.58,43.59,19540.0,40.5248,40.5248,40.4784,40.4877,19540.0
2018-08-13 14:55:00,43.59,43.64,43.58,43.6,33732.0,40.4877,40.5341,40.4784,40.497,33732.0
2018-08-13 15:00:00,43.61,43.65,43.58,43.64,34309.0,40.5063,40.5434,40.4784,40.5341,34309.0
2018-08-13 15:05:00,43.64,43.66,43.57,43.63,37334.0,40.5341,40.5527,40.4691,40.5248,37334.0
2018-08-13 15:10:00,43.63,43.68,43.62,43.65,47137.0,40.5248,40.5713,40.5156,40.5434,47137.0
2018-08-13 15:15:00,43.65,43.66,43.54,43.55,31305.0,40.5434,40.5527,40.4413,40.4505,31305.0
2018-08-13 15:20:00,43.54,43.55,43.5,43.52,34891.0,40.4413,40.4505,40.4041,40.4227,34891.0
2018-08-13 15:25:00,43.52,43.55,43.44,43.45,41025.0,40.4227,40.4505,40.3484,40.3577,41025.0
2018-08-13 15:30:00,43.44,43.52,43.44,43.5,52262.0,40.3484,40.4227,40.3484,40.4041,52262.0
2018-08-13 15:35:00,43.49,43.57,43.49,43.55,59804.0,40.3948,40.4691,40.3948,40.4505,59804.0
2018-08-13 15:40:00,43.55,43.61,43.54,43.59,97153.0,40.4505,40.5063,40.4413,40.4877,97153.0
2018-08-13 15:45:00,43.59,43.59,43.53,43.54,109712.0,40.4877,40.4877,40.432,40.4413,109712.0
2018-08-13 15:50:00,43.53,43.54,43.5,43.53,98283.0,40.432,40.4413,40.4041,40.432,98283.0
2018-08-13 15:55:00,43.53,43.55,43.5,43.52,278423.0,40.432,40.4505,40.4041,40.4227,278423.0
2018-08-14 09:30:00,43.5,43.7,43.47,43.64,32648.0,40.4041,40.5899,40.3762,40.5341,32648.0
2018-08-14 09:35:00,43.58,43.61,43.44,43.56,11092.0,40.4784,40.5063,40.3484,40.4598,11092.0
2018-08-14 09:40:00,43.54,43.66,43.52,43.6,27072.0,40.4413,40.5527,40.4227,40.497,27072.0
2018-08-14 09:45:00,43.61,43.81,43.6,43.75,26548.0,40.5063,40.692,40.497,40.6363,26548.0
2018-08-14 09:50:00,43.73,43.99,43.66,43.93,34848.0,40.6177,40.8592,40.5527,40.8035,34848.0
2018-08-14 09:55:00,43.95,44.09,43.94,43.96,27663.0,40.8221,40.9521,40.8128,40.8314,27663.0
2018-08-14 10:00:00,43.95,44.05,43.91,43.93,28778.0,40.8221,40.915,40.7849,40.8035,28778.0
2018-08-14 10:05:00,43.93,44.04,43.88,43.95,16963.0,40.8035,40.9057,40.7571,40.8221,16963.0
2018-08-14 10:10:00,43.93,44.16,43.93,44.06,24803.0,40.8035,41.0171,40.8035,40.9242,24803.0
2018-08-14 10:15:00,44.06,44.15,44.05,44.15,11366.0,40.9242,41.0078,40.915,41.0078,11366.0
2018-08-14 10:20:00,44.16,44.22,44.08,44.08,30694.0,41.0171,41.0729,40.9428,40.9428,30694.0
2018-08-14 10:25:00,44.07,44.11,44.01,44.04,9961.0,40.9335,40.9707,40.8778,40.9057,9961.0
2018-08-14 10:30:00,44.03,44.16,43.99,44.06,27894.0,40.8964,41.0171,40.8592,40.9242,27894.0
2018-08-14 10:35:00,44.07,44.09,43.92,44.0,25164.0,40.9335,40.9521,40.7942,40.8685,25164.0
2018-08-14 10:40:00,43.99,44.09,43.92,44.07,56341.0,40.8592,40.9521,40.7942,40.9335,56341.0
2018-08-14 10:45:00,44.08,44.14,44.07,44.14,22614.0,40.9428,40.9985,40.9335,40.9985,22614.0
2018-08-14 10:50:00,44.14,44.15,44.09,44.1,12934.0,40.9985,41.0078,40.9521,40.9614,12934.0
2018-08-14 10:55:00,44.1,44.17,44.09,44.17,15988.0,40.9614,41.0264,40.9521,41.0264,15988.0
2018-08-14 11:00:00,44.16,44.28,44.14,44.25,13717.0,41.0171,41.1286,40.9985,41.1007,13717.0
2018-08-14 11:05:00,44.25,44.32,44.21,44.29,12069.0,41.1007,41.1657,41.0636,41.1379,12069.0
2018-08-14 11:10:00,44.31,44.34,44.23,44.28,18425.0,41.1565,41.1843,41.0821,41.1286,18425.0
2018-08-14 11:15:00,44.29,44.29,44.2,44.2,25830.0,41.1379,41.1379,41.0543,41.0543,25830.0
2018-08-14 11:20:00,44.22,44.28,44.21,44.24,16592.0,41.0729,41.1286,41.0636,41.0914,16592.0
2018-08-14 11:25:00,44.24,44.31,44.24,44.27,9470.0,41.0914,41.1565,41.0914,41.1193,9470.0
2018-08-14 11:30:00,44.27,44.29,44.23,44.23,17822.0,41.1193,41.1379,41.0821,41.0821,17822.0
2018-08-14 11:35:00,44.23,44.28,44.23,44.28,11691.0,41.0821,41.1286,41.0821,41.1286,11691.0
2018-08-14 11:40:00,44.29,44.32,44.24,44.26,14865.0,41.1379,41.1657,41.0914,41.11,14865.0
2018-08-14 11:45:00,44.25,44.39,44.22,44.37,21297.0,41.1007,41.2308,41.0729,41.2122,21297.0
2018-08-14 11:50:00,44.37,44.42,44.37,44.38,15081.0,41.2122,41.2586,41.2122,41.2215,15081.0
2018-08-14 11:55:00,44.36,44.38,44.29,44.34,11719.0,41.2029,41.2215,41.1379,41.1843,11719.0
2018-08-14 12:00:00,44.31,44.4,44.31,44.37,20490.0,41.1565,41.24,41.1565,41.2122,20490.0
2018-08-14 12:05:00,44.36,44.36,44.31,44.31,7800.0,41.2029,41.2029,41.1565,41.1565,7800.0
2018-08-14 12:10:00,44.32,44.34,44.28,44.3,8026.0,41.1657,41.1843,41.1286,41.1472,8026.0
2018-08-14 12:15:00,44.3,44.34,44.29,44.3,4720.0,41.1472,41.1843,41.1379,41.1472,4720.0
2018-08-14 12:20:00,44.3,44.31,44.27,44.28,9449.0,41.1472,41.1565,41.1193,41.1286,9449.0
2018-08-14 12:25:00,44.28,44.29,44.27,44.27,3506.0,41.1286,41.1379,41.1193,41.1193,3506.0
2018-08-14 12:30:00,44.27,44.35,44.25,44.31,10907.0,41.1193,41.1936,41.1007,41.1565,10907.0
2018-08-14 12:35:00,44.31,44.46,44.31,44.43,22524.0,41.1565,41.2958,41.1565,41.2679,22524.0
2018-08-14 12:40:00,44.43,44.45,44.41,44.41,5500.0,41.2679,41.2865,41.2493,41.2493,5500.0
2018-08-14 12:45:00,44.42,44.46,44.41,44.42,4525.0,41.2586,41.2958,41.2493,41.2586,4525.0
2018-08-14 12:50:00,44.42,44.43,44.26,44.27,20540.0,41.2586,41.2679,41.11,41.1193,20540.0
2018-08-14 12:55:00,44.27,44.28,44.2,44.21,10740.0,41.1193,41.1286,41.0543,41.0636,10740.0
2018-08-14 13:00:00,44.21,44.25,44.19,44.19,11681.0,41.0636,41.1007,41.045,41.045,11681.0
2018-08-14 13:05:00,44.19,44.19,44.13,44.15,7880.0,41.045,41.045,40.9893,41.0078,7880.0
2018-08-14 13:10:00,44.16,44.17,44.12,44.14,13801.0,41.0171,41.0264,40.98,40.9985,13801.0
2018-08-14 13:15:00,44.13,44.22,44.12,44.2,7983.0,40.9893,41.0729,40.98,41.0543,7983.0
2018-08-14 13:20:00,44.21,44.23,44.14,44.16,5418.0,41.0636,41.0821,40.9985,41.0171,5418.0
2018-08-14 13:25:00,44.16,44.17,44.14,44.16,5247.0,41.0171,41.0264,40.9985,41.0171,5247.0
2018-08-14 13:30:00,44.14,44.16,44.12,44.15,4375.0,40.9985,41.0171,40.98,41.0078,4375.0
2018-08-14 13:35:00,44.13,44.16,44.12,44.13,5633.0,40.9893,41.0171,40.98,40.9893,5633.0
2018-08-14 13:40:00,44.13,44.19,44.13,44.17,5997.0,40.9893,41.045,40.9893,41.0264,5997.0
2018-08-14 13:45:00,44.17,44.28,44.16,44.27,18056.0,41.0264,41.1286,41.0171,41.1193,18056.0
2018-08-14 13:50:00,44.27,44.28,44.22,44.27,6598.0,41.1193,41.1286,41.0729,41.1193,6598.0
2018-08-14 13:55:00,44.27,44.32,44.27,44.28,8335.0,41.1193,41.1657,41.1193,41.1286,8335.0
2018-08-14 14:00:00,44.29,44.32,44.27,44.28,6587.0,41.1379,41.1657,41.1193,41.1286,6587.0
2018-08-14 14:05:00,44.28,44.29,44.25,44.26,10637.0,41.1286,41.1379,41.1007,41.11,10637.0
2018-08-14 14:10:00,44.27,44.28,44.25,44.25,8160.0,41.1193,41.1286,41.1007,41.1007,8160.0
2018-08-14 14:15:00,44.25,44.26,44.23,44.25,6979.0,41.1007,41.11,41.0821,41.1007,6979.0
2018-08-14 14:20:00,44.25,44.27,44.16,44.17,14988.0,41.1007,41.1193,41.0171,41.0264,14988.0
2018-08-14 14:25:00,44.17,44.17,44.11,44.12,7950.0,41.0264,41.0264,40.9707,40.98,7950.0
2018-08-14 14:30:00,44.12,44.16,44.12,44.13,7516.0,40.98,41.0171,40.98,40.9893,7516.0
2018-08-14 14:35:00,44.14,44.19,44.13,44.17,22048.0,40.9985,41.045,40.9893,41.0264,22048.0
2018-08-14 14:40:00,44.16,44.18,44.13,44.15,16850.0,41.0171,41.0357,40.9893,41.0078,16850.0
2018-08-14 14:45:00,44.16,44.16,44.09,44.09,11723.0,41.0171,41.0171,40.9521,40.9521,11723.0
2018-08-14 14:50:00,44.09,44.18,44.09,44.11,30635.0,40.9521,41.0357,40.9521,40.9707,30635.0
2018-08-14 14:55:00,44.11,44.14,44.09,44.13,15411.0,40.9707,40.9985,40.9521,40.9893,15411.0
2018-08-14 15:00:00,44.14,44.15,44.11,44.12,18135.0,40.9985,41.0078,40.9707,40.98,18135.0
2018-08-14 15:05:00,44.13,44.13,44.04,44.05,13658.0,40.9893,40.9893,40.9057,40.915,13658.0
2018-08-14 15:10:00,44.06,44.15,44.05,44.12,18488.0,40.9242,41.0078,40.915,40.98,18488.0
2018-08-14 15:15:00,44.12,44.14,44.11,44.14,12661.0,40.98,40.9985,40.9707,40.9985,12661.0
2018-08-14 15:20:00,44.13,44.16,44.1,44.16,16598.0,40.9893,41.0171,40.9614,41.0171,16598.0
2018-08-14 15:25:00,44.16,44.17,44.1,44.11,21044.0,41.0171,41.0264,40.9614,40.9707,21044.0
2018-08-14 15:30:00,44.11,44.13,44.08,44.11,25110.0,40.9707,40.9893,40.9428,40.9707,25110.0
2018-08-14 15:35:00,44.1,44.11,44.06,44.09,23047.0,40.9614,40.9707,40.9242,40.9521,23047.0
2018-08-14 15:40:00,44.09,44.1,44.01,44.03,46977.0,40.9521,40.9614,40.8778,40.8964,46977.0
2018-08-14 15:45:00,44.04,44.06,43.94,43.97,82944.0,40.9057,40.9242,40.8128,40.8406,82944.0
2018-08-14 15:50:00,43.97,44.01,43.89,44.01,128974.0,40.8406,40.8778,40.7663,40.8778,128974.0
2018-08-14 15:55:00,44.01,44.03,43.96,43.99,144056.0,40.8778,40.8964,40.8314,40.8592,144056.0
2018-08-15 09:30:00,43.84,43.96,43.69,43.87,25868.0,40.7199,40.8314,40.5806,40.7478,25868.0
2018-08-15 09:35:00,43.85,43.97,43.73,43.92,24595.0,40.7292,40.8406,40.6177,40.7942,24595.0
2018-08-15 09:40:00,43.92,43.93,43.63,43.69,57392.0,40.7942,40.8035,40.5248,40.5806,57392.0
2018-08-15 09:45:00,43.69,43.69,43.4,43.4,56214.0,40.5806,40.5806,40.3112,40.3112,56214.0
2018-08-15 09:50:00,43.37,43.44,43.24,43.4,26995.0,40.2834,40.3484,40.1626,40.3112,26995.0
2018-08-15 09:55:00,43.43,43.62,43.35,43.59,64183.0,40.3391,40.5156,40.2648,40.4877,64183.0
2018-08-15 10:00:00,43.59,43.73,43.59,43.65,55953.0,40.4877,40.6177,40.4877,40.5434,55953.0
2018-08-15 10:05:00,43.64,43.67,43.53,43.62,26365.0,40.5341,40.562,40.432,40.5156,26365.0
2018-08-15 10:10:00,43.63,43.68,43.53,43.61,23922.0,40.5248,40.5713,40.432,40.5063,23922.0
2018-08-15 10:15:00,43.6,43.72,43.56,43.66,17683.0,40.497,40.6084,40.4598,40.5527,17683.0
2018-08-15 10:20:00,43.66,43.71,43.62,43.65,18699.0,40.5527,40.5992,40.5156,40.5434,18699.0
2018-08-15 10:25:00,43.64,43.64,43.57,43.58,14158.0,40.5341,40.5341,40.4691,40.4784,14158.0
2018-08-15 10:30:00,43.57,43.76,43.56,43.75,27616.0,40.4691,40.6456,40.4598,40.6363,27616.0
2018-08-15 10:35:00,43.75,43.81,43.72,43.79,40032.0,40.6363,40.692,40.6084,40.6735,40032.0
2018-08-15 10:40:00,43.79,43.8,43.66,43.66,28697.0,40.6735,40.6827,40.5527,40.5527,28697.0
2018-08-15 10:45:00,43.66,43.69,43.61,43.64,17280.0,40.5527,40.5806,40.5063,40.5341,17280.0
2018-08-15 10:50:00,43.63,43.7,43.6,43.68,20403.0,40.5248,40.5899,40.497,40.5713,20403.0
2018-08-15 10:55:00,43.67,43.73,43.63,43.63,16627.0,40.562,40.6177,40.5248,40.5248,16627.0
2018-08-15 11:00:00,43.63,43.68,43.57,43.6,34100.0,40.5248,40.5713,40.4691,40.497,34100.0
2018-08-15 11:05:00,43.6,43.76,43.6,43.75,25934.0,40.497,40.6456,40.497,40.6363,25934.0
2018-08-15 11:10:00,43.76,43.87,43.76,43.86,40201.0,40.6456,40.7478,40.6456,40.7385,40201.0
2018-08-15 11:15:00,43.87,43.91,43.83,43.84,33991.0,40.7478,40.7849,40.7106,40.7199,33991.0
2018-08-15 11:20:00,43.84,43.97,43.78,43.92,84318.0,40.7199,40.8406,40.6642,40.7942,84318.0
2018-08-15 11:25:00,43.93,44.07,43.93,43.97,45775.0,40.8035,40.9335,40.8035,40.8406,45775.0
2018-08-15 11:30:00,43.96,44.07,43.93,43.97,67731.0,40.8314,40.9335,40.8035,40.8406,67731.0
2018-08-15 11:35:00,43.97,44.03,43.94,43.95,34380.0,40.8406,40.8964,40.8128,40.8221,34380.0
2018-08-15 11:40:00,43.95,43.98,43.93,43.94,53908.0,40.8221,40.8499,40.8035,40.8128,53908.0
2018-08-15 11:45:00,43.93,44.05,43.87,44.03,30181.0,40.8035,40.915,40.7478,40.8964,30181.0
2018-08-15 11:50:00,44.03,44.04,43.94,44.0,17304.0,40.8964,40.9057,40.8128,40.8685,17304.0
2018-08-15 11:55:00,43.99,44.01,43.93,43.95,79779.0,40.8592,40.8778,40.8035,40.8221,79779.0
2018-08-15 12:00:00,43.96,43.99,43.89,43.93,78622.0,40.8314,40.8592,40.7663,40.8035,78622.0
2018-08-15 12:05:00,43.94,43.99,43.93,43.96,14063.0,40.8128,40.8592,40.8035,40.8314,14063.0
2018-08-15 12:10:00,43.96,43.96,43.9,43.92,15642.0,40.8314,40.8314,40.7756,40.7942,15642.0
2018-08-15 12:15:00,43.91,43.98,43.89,43.96,12220.0,40.7849,40.8499,40.7663,40.8314,12220.0
2018-08-15 12:20:00,43.96,43.96,43.88,43.93,14800.0,40.8314,40.8314,40.7571,40.8035,14800.0
2018-08-15 12:25:00,43.93,43.98,43.91,43.97,16800.0,40.8035,40.8499,40.7849,40.8406,16800.0
2018-08-15 12:30:00,43.98,44.09,43.97,44.08,11757.0,40.8499,40.9521,40.8406,40.9428,11757.0
2018-08-15 12:35:00,44.08,44.14,44.08,44.13,12336.0,40.9428,40.9985,40.9428,40.9893,12336.0
2018-08-15 12:40:00,44.13,44.13,44.06,44.1,10804.0,40.9893,40.9893,40.9242,40.9614,10804.0
2018-08-15 12:45:00,44.1,44.1,44.06,44.07,9803.0,40.9614,40.9614,40.9242,40.9335,9803.0
2018-08-15 12:50:00,44.08,44.09,44.03,44.03,20011.0,40.9428,40.9521,40.8964,40.8964,20011.0
2018-08-15 12:55:00,44.04,44.04,44.01,44.04,4881.0,40.9057,40.9057,40.8778,40.9057,4881.0
2018-08-15 13:00:00,44.05,44.05,44.0,44.04,10620.0,40.915,40.915,40.8685,40.9057,10620.0
2018-08-15 13:05:00,44.05,44.11,44.03,44.04,16330.0,40.915,40.9707,40.8964,40.9057,16330.0
2018-08-15 13:10:00,44.05,44.05,44.02,44.02,6253.0,40.915,40.915,40.8871,40.8871,6253.0
2018-08-15 13:15:00,44.03,44.03,43.99,44.0,65205.0,40.8964,40.8964,40.8592,40.8685,65205.0
2018-08-15 13:20:00,44.01,44.05,43.97,44.0,85410.0,40.8778,40.915,40.8406,40.8685,85410.0
2018-08-15 13:25:00,44.0,44.07,44.0,44.05,19513.0,40.8685,40.9335,40.8685,40.915,19513.0
2018-08-15 13:30:00,44.05,44.06,43.99,44.02,39990.0,40.915,40.9242,40.8592,40.8871,39990.0
2018-08-15 13:35:00,44.02,44.03,43.98,44.01,18094.0,40.8871,40.8964,40.8499,40.8778,18094.0
2018-08-15 13:40:00,44.01,44.01,43.89,43.89,31761.0,40.8778,40.8778,40.7663,40.7663,31761.0
2018-08-15 13:45:00,43.89,43.89,43.82,43.83,22912.0,40.7663,40.7663,40.7013,40.7106,22912.0
2018-08-15 13:50:00,43.83,43.84,43.81,43.81,16278.0,40.7106,40.7199,40.692,40.692,16278.0
2018-08-15 13:55:00,43.82,43.83,43.75,43.76,33796.0,40.7013,40.7106,40.6363,40.6456,33796.0
2018-08-15 14:00:00,43.77,43.79,43.75,43.77,21942.0,40.6549,40.6735,40.6363,40.6549,21942.0
2018-08-15 14:05:00,43.77,43.77,43.69,43.69,30456.0,40.6549,40.6549,40.5806,40.5806,30456.0
2018-08-15 14:10:00,43.69,43.7,43.66,43.67,26465.0,40.5806,40.5899,40.5527,40.562,26465.0
2018-08-15 14:15:00,43.68,43.75,43.68,43.73,15570.0,40.5713,40.6363,40.5713,40.6177,15570.0
2018-08-15 14:20:00,43.73,43.86,43.72,43.82,16922.0,40.6177,40.7385,40.6084,40.7013,16922.0
2018-08-15 14:25:00,43.82,43.82,43.7,43.72,14933.0,40.7013,40.7013,40.5899,40.6084,14933.0
2018-08-15 14:30:00,43.72,43.8,43.72,43.8,12992.0,40.6084,40.6827,40.6084,40.6827,12992.0
2018-08-15 14:35:00,43.8,43.87,43.79,43.84,11191.0,40.6827,40.7478,40.6735,40.7199,11191.0
2018-08-15 14:40:00,43.84,43.84,43.71,43.73,24850.0,40.7199,40.7199,40.5992,40.6177,24850.0
2018-08-15 14:45:00,43.72,43.74,43.68,43.7,11465.0,40.6084,40.627,40.5713,40.5899,11465.0
2018-08-15 14:50:00,43.7,43.75,43.69,43.75,15515.0,40.5899,40.6363,40.5806,40.6363,15515.0
2018-08-15 14:55:00,43.75,43.77,43.72,43.77,24410.0,40.6363,40.6549,40.6084,40.6549,24410.0
2018-08-15 15:00:00,43.77,43.83,43.75,43.75,56746.0,40.6549,40.7106,40.6363,40.6363,56746.0
2018-08-15 15:05:00,43.76,43.78,43.74,43.75,43439.0,40.6456,40.6642,40.627,40.6363,43439.0
2018-08-15 15:10:00,43.75,43.75,43.71,43.73,26550.0,40.6363,40.6363,40.5992,40.6177,26550.0
2018-08-15 15:15:00,43.73,43.76,43.7,43.73,16929.0,40.6177,40.6456,40.5899,40.6177,16929.0
2018-08-15 15:20:00,43.73,43.74,43.66,43.66,25780.0,40.6177,40.627,40.5527,40.5527,25780.0
2018-08-15 15:25:00,43.67,43.77,43.67,43.77,36818.0,40.562,40.6549,40.562,40.6549,36818.0
2018-08-15 15:30:00,43.77,43.89,43.77,43.89,17524.0,40.6549,40.7663,40.6549,40.7663,17524.0
2018-08-15 15:35:00,43.89,43.9,43.83,43.84,21934.0,40.7663,40.7756,40.7106,40.7199,21934.0
2018-08-15 15:40:00,43.83,43.89,43.81,43.89,27649.0,40.7106,40.7663,40.692,40.7663,27649.0
2018-08-15 15:45:00,43.89,43.92,43.82,43.83,55690.0,40.7663,40.7942,40.7013,40.7106,55690.0
2018-08-15 15:50:00,43.82,43.85,43.81,43.84,54506.0,40.7013,40.7292,40.692,40.7199,54506.0
2018-08-15 15:55:00,43.85,43.88,43.8,43.84,119996.0,40.7292,40.7571,40.6827,40.7199,119996.0
2018-08-16 09:30:00,43.99,44.01,43.83,43.95,48760.0,40.8592,40.8778,40.7106,40.8221,48760.0
2018-08-16 09:35:00,43.94,44.14,43.92,44.05,21733.0,40.8128,40.9985,40.7942,40.915,21733.0
2018-08-16 09:40:00,44.05,44.14,43.96,44.0,24905.0,40.915,40.9985,40.8314,40.8685,24905.0
2018-08-16 09:45:00,44.02,44.25,44.02,44.25,21791.0,40.8871,41.1007,40.8871,41.1007,21791.0
2018-08-16 09:50:00,44.26,44.55,44.26,44.55,99253.0,41.11,41.3794,41.11,41.3794,99253.0
2018-08-16 09:55:00,44.55,44.73,44.47,44.52,121654.0,41.3794,41.5466,41.3051,41.3515,121654.0
2018-08-16 10:00:00,44.52,44.55,44.49,44.55,29032.0,41.3515,41.3794,41.3236,41.3794,29032.0
2018-08-16 10:05:00,44.55,44.66,44.5,44.59,52934.0,41.3794,41.4815,41.3329,41.4165,52934.0
2018-08-16 10:10:00,44.59,44.63,44.5,44.56,18786.0,41.4165,41.4537,41.3329,41.3887,18786.0
2018-08-16 10:15:00,44.55,44.56,44.43,44.43,10619.0,41.3794,41.3887,41.2679,41.2679,10619.0
2018-08-16 10:20:00,44.42,44.48,44.4,44.44,5101.0,41.2586,41.3144,41.24,41.2772,5101.0
2018-08-16 10:25:00,44.43,44.52,44.42,44.46,12222.0,41.2679,41.3515,41.2586,41.2958,12222.0
2018-08-16 10:30:00,44.48,44.55,44.46,44.55,6902.0,41.3144,41.3794,41.2958,41.3794,6902.0
2018-08-16 10:35:00,44.54,44.61,44.51,44.6,13443.0,41.3701,41.4351,41.3422,41.4258,13443.0
2018-08-16 10:40:00,44.6,44.66,44.59,44.63,15787.0,41.4258,41.4815,41.4165,41.4537,15787.0
2018-08-16 10:45:00,44.62,44.63,44.49,44.53,29231.0,41.4444,41.4537,41.3236,41.3608,29231.0
2018-08-16 10:50:00,44.55,44.66,44.5,44.62,45943.0,41.3794,41.4815,41.3329,41.4444,45943.0
2018-08-16 10:55:00,44.61,44.68,44.58,44.63,25849.0,41.4351,41.5001,41.4072,41.4537,25849.0
2018-08-16 11:00:00,44.64,44.68,44.56,44.56,13670.0,41.463,41.5001,41.3887,41.3887,13670.0
2018-08-16 11:05:00,44.54,44.57,44.52,44.54,9763.0,41.3701,41.3979,41.3515,41.3701,9763.0
2018-08-16 11:10:00,44.54,44.6,44.54,44.59,8005.0,41.3701,41.4258,41.3701,41.4165,8005.0
2018-08-16 11:15:00,44.58,44.68,44.58,44.61,10566.0,41.4072,41.5001,41.4072,41.4351,10566.0
2018-08-16 11:20:00,44.62,44.75,44.62,44.7,8582.0,41.4444,41.5651,41.4444,41.5187,8582.0
2018-08-16 11:25:00,44.69,44.74,44.67,44.72,17004.0,41.5094,41.5558,41.4908,41.5373,17004.0
2018-08-16 11:30:00,44.73,44.81,44.67,44.8,29023.0,41.5466,41.6209,41.4908,41.6116,29023.0
2018-08-16 11:35:00,44.8,44.83,44.75,44.82,21686.0,41.6116,41.6394,41.5651,41.6302,21686.0
2018-08-16 11:40:00,44.82,44.82,44.72,44.72,12811.0,41.6302,41.6302,41.5373,41.5373,12811.0
2018-08-16 11:45:00,44.72,44.76,44.71,44.73,38592.0,41.5373,41.5744,41.528,41.5466,38592.0
2018-08-16 11:50:00,44.75,44.77,44.71,44.77,23852.0,41.5651,41.5837,41.528,41.5837,23852.0
2018-08-16 11:55:00,44.78,44.8,44.73,44.8,14901.0,41.593,41.6116,41.5466,41.6116,14901.0
2018-08-16 12:00:00,44.81,44.82,44.77,44.78,8522.0,41.6209,41.6302,41.5837,41.593,8522.0
2018-08-16 12:05:00,44.78,44.81,44.76,44.79,10217.0,41.593,41.6209,41.5744,41.6023,10217.0
2018-08-16 12:10:00,44.79,44.81,44.77,44.77,10308.0,41.6023,41.6209,41.5837,41.5837,10308.0
2018-08-16 12:15:00,44.79,44.81,44.77,44.79,7142.0,41.6023,41.6209,41.5837,41.6023,7142.0
2018-08-16 12:20:00,44.79,44.8,44.75,44.75,7891.0,41.6023,41.6116,41.5651,41.5651,7891.0
2018-08-16 12:25:00,44.75,44.75,44.66,44.66,10403.0,41.5651,41.5651,41.4815,41.4815,10403.0
2018-08-16 12:30:00,44.66,44.68,44.65,44.66,7066.0,41.4815,41.5001,41.4723,41.4815,7066.0
2018-08-16 12:35:00,44.66,44.71,44.65,44.7,9843.0,41.4815,41.528,41.4723,41.5187,9843.0
2018-08-16 12:40:00,44.71,44.72,44.64,44.69,21106.0,41.528,41.5373,41.463,41.5094,21106.0
2018-08-16 12:45:00,44.69,44.72,44.67,44.69,28577.0,41.5094,41.5373,41.4908,41.5094,28577.0
2018-08-16 12:50:00,44.7,44.7,44.64,44.68,20529.0,41.5187,41.5187,41.463,41.5001,20529.0
2018-08-16 12:55:00,44.67,44.7,44.66,44.69,6563.0,41.4908,41.5187,41.4815,41.5094,6563.0
2018-08-16 13:00:00,44.7,44.76,44.69,44.69,8704.0,41.5187,41.5744,41.5094,41.5094,8704.0
2018-08-16 13:05:00,44.68,44.71,44.66,44.67,6711.0,41.5001,41.528,41.4815,41.4908,6711.0
2018-08-16 13:10:00,44.68,44.71,44.64,44.7,6625.0,41.5001,41.528,41.463,41.5187,6625.0
2018-08-16 13:15:00,44.7,44.73,44.68,44.71,11818.0,41.5187,41.5466,41.5001,41.528,11818.0
2018-08-16 13:20:00,44.72,44.74,44.71,44.74,9644.0,41.5373,41.5558,41.528,41.5558,9644.0
2018-08-16 13:25:00,44.73,44.75,44.71,44.71,3753.0,41.5466,41.5651,41.528,41.528,3753.0
2018-08-16 13:30:00,44.7,44.71,44.68,44.7,6397.0,41.5187,41.528,41.5001,41.5187,6397.0
2018-08-16 13:35:00,44.7,44.73,44.66,44.66,7440.0,41.5187,41.5466,41.4815,41.4815,7440.0
2018-08-16 13:40:00,44.66,44.68,44.63,44.63,4312.0,41.4815,41.5001,41.4537,41.4537,4312.0
2018-08-16 13:45:00,44.63,44.64,44.58,44.58,4371.0,41.4537,41.463,41.4072,41.4072,4371.0
2018-08-16 13:50:00,44.59,44.6,44.54,44.57,19575.0,41.4165,41.4258,41.3701,41.3979,19575.0
2018-08-16 13:55:00,44.57,44.58,44.56,44.57,4887.0,41.3979,41.4072,41.3887,41.3979,4887.0
2018-08-16 14:00:00,44.58,44.6,44.55,44.59,11119.0,41.4072,41.4258,41.3794,41.4165,11119.0
2018-08-16 14:05:00,44.59,44.64,44.58,44.63,11171.0,41.4165,41.463,41.4072,41.4537,11171.0
2018-08-16 14:10:00,44.63,44.65,44.61,44.65,10570.0,41.4537,41.4723,41.4351,41.4723,10570.0
2018-08-16 14:15:00,44.65,44.67,44.61,44.61,15056.0,41.4723,41.4908,41.4351,41.4351,15056.0
2018-08-16 14:20:00,44.61,44.62,44.55,44.56,5157.0,41.4351,41.4444,41.3794,41.3887,5157.0
2018-08-16 14:25:00,44.54,44.58,44.53,44.53,13446.0,41.3701,41.4072,41.3608,41.3608,13446.0
2018-08-16 14:30:00,44.52,44.54,44.48,44.53,24923.0,41.3515,41.3701,41.3144,41.3608,24923.0
2018-08-16 14:35:00,44.54,44.56,44.46,44.46,29607.0,41.3701,41.3887,41.2958,41.2958,29607.0
2018-08-16 14:40:00,44.46,44.46,44.41,44.41,31713.0,41.2958,41.2958,41.2493,41.2493,31713.0
2018-08-16 14:45:00,44.41,44.41,44.36,44.36,14646.0,41.2493,41.2493,41.2029,41.2029,14646.0
2018-08-16 14:50:00,44.36,44.38,44.33,44.35,13020.0,41.2029,41.2215,41.175,41.1936,13020.0
2018-08-16 14:55:00,44.35,44.39,44.35,44.38,14601.0,41.1936,41.2308,41.1936,41.2215,14601.0
2018-08-16 15:00:00,44.39,44.5,44.38,44.49,36532.0,41.2308,41.3329,41.2215,41.3236,36532.0
2018-08-16 15:05:00,44.5,44.51,44.47,44.48,9461.0,41.3329,41.3422,41.3051,41.3144,9461.0
2018-08-16 15:10:00,44.48,44.48,44.38,44.41,14093.0,41.3144,41.3144,41.2215,41.2493,14093.0
2018-08-16 15:15:00,44.4,44.41,44.39,44.4,6846.0,41.24,41.2493,41.2308,41.24,6846.0
2018-08-16 15:20:00,44.39,44.4,44.34,44.39,19259.0,41.2308,41.24,41.1843,41.2308,19259.0
2018-08-16 15:25:00,44.39,44.42,44.36,44.41,28391.0,41.2308,41.2586,41.2029,41.2493,28391.0
2018-08-16 15:30:00,44.41,44.42,44.37,44.4,29451.0,41.2493,41.2586,41.2122,41.24,29451.0
2018-08-16 15:35:00,44.41,44.41,44.38,44.4,29460.0,41.2493,41.2493,41.2215,41.24,29460.0
2018-08-16 15:40:00,44.4,44.41,44.34,44.34,38644.0,41.24,41.2493,41.1843,41.1843,38644.0
2018-08-16 15:45:00,44.34,44.35,44.26,44.26,104933.0,41.1843,41.1936,41.11,41.11,104933.0
2018-08-16 15:50:00,44.26,44.29,44.24,44.28,64764.0,41.11,41.1379,41.0914,41.1286,64764.0
2018-08-16 15:55:00,44.29,44.34,44.27,44.33,177700.0,41.1379,41.1843,41.1193,41.175,177700.0
2018-08-17 09:30:00,44.24,44.37,44.14,44.14,66487.0,41.0914,41.2122,40.9985,40.9985,66487.0
2018-08-17 09:35:00,44.14,44.29,44.12,44.26,16859.0,40.9985,41.1379,40.98,41.11,16859.0
2018-08-17 09:40:00,44.26,44.33,44.18,44.33,15151.0,41.11,41.175,41.0357,41.175,15151.0
2018-08-17 09:45:00,44.33,44.4,44.31,44.35,13806.0,41.175,41.24,41.1565,41.1936,13806.0
2018-08-17 09:50:00,44.35,44.65,44.35,44.65,21959.0,41.1936,41.4723,41.1936,41.4723,21959.0
2018-08-17 09:55:00,44.64,44.69,44.56,44.62,41842.0,41.463,41.5094,41.3887,41.4444,41842.0
2018-08-17 10:00:00,44.62,44.82,44.61,44.77,108510.0,41.4444,41.6302,41.4351,41.5837,108510.0
2018-08-17 10:05:00,44.77,44.79,44.7,44.74,33940.0,41.5837,41.6023,41.5187,41.5558,33940.0
2018-08-17 10:10:00,44.73,44.73,44.55,44.6,30665.0,41.5466,41.5466,41.3794,41.4258,30665.0
2018-08-17 10:15:00,44.6,44.6,44.49,44.53,15557.0,41.4258,41.4258,41.3236,41.3608,15557.0
2018-08-17 10:20:00,44.53,44.56,44.41,44.43,12241.0,41.3608,41.3887,41.2493,41.2679,12241.0
2018-08-17 10:25:00,44.43,44.55,44.42,44.52,22337.0,41.2679,41.3794,41.2586,41.3515,22337.0
2018-08-17 10:30:00,44.52,44.64,44.51,44.64,12180.0,41.3515,41.463,41.3422,41.463,12180.0
2018-08-17 10:35:00,44.63,44.64,44.53,44.54,19477.0,41.4537,41.463,41.3608,41.3701,19477.0
2018-08-17 10:40:00,44.54,44.57,44.47,44.53,21029.0,41.3701,41.3979,41.3051,41.3608,21029.0
2018-08-17 10:45:00,44.53,44.59,44.51,44.52,30327.0,41.3608,41.4165,41.3422,41.3515,30327.0
2018-08-17 10:50:00,44.53,44.64,44.52,44.55,26489.0,41.3608,41.463,41.3515,41.3794,26489.0
2018-08-17 10:55:00,44.55,44.55,44.37,44.44,20955.0,41.3794,41.3794,41.2122,41.2772,20955.0
2018-08-17 11:00:00,44.45,44.47,44.41,44.43,124977.0,41.2865,41.3051,41.2493,41.2679,124977.0
2018-08-17 11:05:00,44.42,44.47,44.36,44.38,12622.0,41.2586,41.3051,41.2029,41.2215,12622.0
2018-08-17 11:10:00,44.39,44.41,44.34,44.39,13661.0,41.2308,41.2493,41.1843,41.2308,13661.0
2018-08-17 11:15:00,44.4,44.45,44.38,44.42,20689.0,41.24,41.2865,41.2215,41.2586,20689.0
2018-08-17 11:20:00,44.43,44.44,44.39,44.44,63886.0,41.2679,41.2772,41.2308,41.2772,63886.0
2018-08-17 11:25:00,44.43,44.49,44.43,44.47,15243.0,41.2679,41.3236,41.2679,41.3051,15243.0
2018-08-17 11:30:00,44.47,44.51,44.47,44.51,14598.0,41.3051,41.3422,41.3051,41.3422,14598.0
2018-08-17 11:35:00,44.51,44.53,44.48,44.5,8106.0,41.3422,41.3608,41.3144,41.3329,8106.0
2018-08-17 11:40:00,44.49,44.54,44.49,44.5,15447.0,41.3236,41.3701,41.3236,41.3329,15447.0
2018-08-17 11:45:00,44.5,44.55,44.49,44.54,32959.0,41.3329,41.3794,41.3236,41.3701,32959.0
2018-08-17 11:50:00,44.54,44.61,44.53,44.59,49866.0,41.3701,41.4351,41.3608,41.4165,49866.0
2018-08-17 11:55:00,44.59,44.59,44.53,44.54,20615.0,41.4165,41.4165,41.3608,41.3701,20615.0
2018-08-17 12:00:00,44.54,44.59,44.53,44.56,15959.0,41.3701,41.4165,41.3608,41.3887,15959.0
2018-08-17 12:05:00,44.55,44.56,44.53,44.55,6667.0,41.3794,41.3887,41.3608,41.3794,6667.0
2018-08-17 12:10:00,44.55,44.63,44.55,44.59,15789.0,41.3794,41.4537,41.3794,41.4165,15789.0
2018-08-17 12:15:00,44.59,44.6,44.54,44.54,9471.0,41.4165,41.4258,41.3701,41.3701,9471.0
2018-08-17 12:20:00,44.54,44.55,44.53,44.53,8071.0,41.3701,41.3794,41.3608,41.3608,8071.0
2018-08-17 12:25:00,44.53,44.53,44.48,44.51,22324.0,41.3608,41.3608,41.3144,41.3422,22324.0
2018-08-17 12:30:00,44.5,44.53,44.5,44.5,10431.0,41.3329,41.3608,41.3329,41.3329,10431.0
2018-08-17 12:35:00,44.49,44.49,44.39,44.41,11881.0,41.3236,41.3236,41.2308,41.2493,11881.0
2018-08-17 12:40:00,44.41,44.44,44.38,44.44,7384.0,41.2493,41.2772,41.2215,41.2772,7384.0
2018-08-17 12:45:00,44.45,44.45,44.4,44.41,4369.0,41.2865,41.2865,41.24,41.2493,4369.0
2018-08-17 12:50:00,44.41,44.41,44.37,44.38,14526.0,41.2493,41.2493,41.2122,41.2215,14526.0
2018-08-17 12:55:00,44.38,44.39,44.3,44.31,20388.0,41.2215,41.2308,41.1472,41.1565,20388.0
2018-08-17 13:00:00,44.31,44.39,44.31,44.39,11424.0,41.1565,41.2308,41.1565,41.2308,11424.0
2018-08-17 13:05:00,44.38,44.39,44.36,44.38,3518.0,41.2215,41.2308,41.2029,41.2215,3518.0
2018-08-17 13:10:00,44.39,44.39,44.35,44.36,4579.0,41.2308,41.2308,41.1936,41.2029,4579.0
2018-08-17 13:15:00,44.35,44.36,44.34,44.34,7096.0,41.1936,41.2029,41.1843,41.1843,7096.0
2018-08-17 13:20:00,44.34,44.34,44.28,44.3,40435.0,41.1843,41.1843,41.1286,41.1472,40435.0
2018-08-17 13:25:00,44.3,44.31,44.25,44.29,17630.0,41.1472,41.1565,41.1007,41.1379,17630.0
2018-08-17 13:30:00,44.29,44.32,44.29,44.32,5400.0,41.1379,41.1657,41.1379,41.1657,5400.0
2018-08-17 13:35:00,44.31,44.33,44.26,44.27,12267.0,41.1565,41.175,41.11,41.1193,12267.0
2018-08-17 13:40:00,44.27,44.33,44.27,44.3,18512.0,41.1193,41.175,41.1193,41.1472,18512.0
2018-08-17 13:45:00,44.31,44.31,44.26,44.27,18402.0,41.1565,41.1565,41.11,41.1193,18402.0
2018-08-17 13:50:00,44.26,44.26,44.23,44.23,18614.0,41.11,41.11,41.0821,41.0821,18614.0
2018-08-17 13:55:00,44.23,44.24,44.17,44.19,40531.0,41.0821,41.0914,41.0264,41.045,40531.0
2018-08-17 14:00:00,44.19,44.34,44.19,44.34,20334.0,41.045,41.1843,41.045,41.1843,20334.0
2018-08-17 14:05:00,44.35,44.4,44.35,44.37,14014.0,41.1936,41.24,41.1936,41.2122,14014.0
2018-08-17 14:10:00,44.38,44.4,44.34,44.35,12115.0,41.2215,41.24,41.1843,41.1936,12115.0
2018-08-17 14:15:00,44.36,44.38,44.31,44.32,23716.0,41.2029,41.2215,41.1565,41.1657,23716.0
2018-08-17 14:20:00,44.32,44.39,44.32,44.38,11088.0,41.1657,41.2308,41.1657,41.2215,11088.0
2018-08-17 14:25:00,44.38,44.41,44.37,44.39,9274.0,41.2215,41.2493,41.2122,41.2308,9274.0
2018-08-17 14:30:00,44.39,44.44,44.38,44.43,10983.0,41.2308,41.2772,41.2215,41.2679,10983.0
2018-08-17 14:35:00,44.44,44.51,44.44,44.49,63486.0,41.2772,41.3422,41.2772,41.3236,63486.0
2018-08-17 14:40:00,44.5,44.58,44.49,44.58,35128.0,41.3329,41.4072,41.3236,41.4072,35128.0
2018-08-17 14:45:00,44.58,44.62,44.56,44.62,12253.0,41.4072,41.4444,41.3887,41.4444,12253.0
2018-08-17 14:50:00,44.61,44.61,44.55,44.55,52560.0,41.4351,41.4351,41.3794,41.3794,52560.0
2018-08-17 14:55:00,44.55,44.56,44.51,44.54,11200.0,41.3794,41.3887,41.3422,41.3701,11200.0
2018-08-17 15:00:00,44.53,44.54,44.47,44.52,70895.0,41.3608,41.3701,41.3051,41.3515,70895.0
2018-08-17 15:05:00,44.52,44.52,44.44,44.45,14171.0,41.3515,41.3515,41.2772,41.2865,14171.0
2018-08-17 15:10:00,44.45,44.46,44.42,44.43,25886.0,41.2865,41.2958,41.2586,41.2679,25886.0
2018-08-17 15:15:00,44.43,44.46,44.42,44.45,18041.0,41.2679,41.2958,41.2586,41.2865,18041.0
2018-08-17 15:20:00,44.45,44.48,44.42,44.43,110374.0,41.2865,41.3144,41.2586,41.2679,110374.0
2018-08-17 15:25:00,44.43,44.48,44.42,44.44,67981.0,41.2679,41.3144,41.2586,41.2772,67981.0
2018-08-17 15:30:00,44.44,44.47,44.4,44.41,51178.0,41.2772,41.3051,41.24,41.2493,51178.0
2018-08-17 15:35:00,44.41,44.47,44.41,44.44,28951.0,41.2493,41.3051,41.2493,41.2772,28951.0
2018-08-17 15:40:00,44.44,44.47,44.38,44.4,74024.0,41.2772,41.3051,41.2215,41.24,74024.0
2018-08-17 15:45:00,44.4,44.46,44.39,44.44,38129.0,41.24,41.2958,41.2308,41.2772,38129.0
2018-08-17 15:50:00,44.43,44.44,44.39,44.4,39193.0,41.2679,41.2772,41.2308,41.24,39193.0
2018-08-17 15:55:00,44.4,44.41,44.35,44.38,199614.0,41.24,41.2493,41.1936,41.2215,199614.0
2018-08-20 09:30:00,44.51,44.71,44.38,44.66,16934.0,41.3422,41.528,41.2215,41.4815,16934.0
2018-08-20 09:35:00,44.68,44.7,44.56,44.57,18341.0,41.5001,41.5187,41.3887,41.3979,18341.0
2018-08-20 09:40:00,44.59,44.64,44.53,44.56,18466.0,41.4165,41.463,41.3608,41.3887,18466.0
2018-08-20 09:45:00,44.56,44.78,44.51,44.77,29665.0,41.3887,41.593,41.3422,41.5837,29665.0
2018-08-20 09:50:00,44.75,44.79,44.67,44.71,11850.0,41.5651,41.6023,41.4908,41.528,11850.0
2018-08-20 09:55:00,44.7,44.73,44.66,44.71,12370.0,41.5187,41.5466,41.4815,41.528,12370.0
2018-08-20 10:00:00,44.7,44.78,44.69,44.74,8967.0,41.5187,41.593,41.5094,41.5558,8967.0
2018-08-20 10:05:00,44.73,44.78,44.7,44.71,17968.0,41.5466,41.593,41.5187,41.528,17968.0
2018-08-20 10:10:00,44.7,44.7,44.59,44.66,28873.0,41.5187,41.5187,41.4165,41.4815,28873.0
2018-08-20 10:15:00,44.65,44.7,44.64,44.67,17244.0,41.4723,41.5187,41.463,41.4908,17244.0
2018-08-20 10:20:00,44.68,44.76,44.68,44.72,15376.0,41.5001,41.5744,41.5001,41.5373,15376.0
2018-08-20 10:25:00,44.72,44.77,44.72,44.77,21040.0,41.5373,41.5837,41.5373,41.5837,21040.0
2018-08-20 10:30:00,44.77,44.77,44.66,44.66,19807.0,41.5837,41.5837,41.4815,41.4815,19807.0
2018-08-20 10:35:00,44.65,44.76,44.65,44.68,27954.0,41.4723,41.5744,41.4723,41.5001,27954.0
2018-08-20 10:40:00,44.67,44.76,44.67,44.75,27057.0,41.4908,41.5744,41.4908,41.5651,27057.0
2018-08-20 10:45:00,44.75,44.77,44.68,44.72,26450.0,41.5651,41.5837,41.5001,41.5373,26450.0
2018-08-20 10:50:00,44.72,44.75,44.68,44.7,19969.0,41.5373,41.5651,41.5001,41.5187,19969.0
2018-08-20 10:55:00,44.7,44.75,44.68,44.75,13864.0,41.5187,41.5651,41.5001,41.5651,13864.0
2018-08-20 11:00:00,44.75,44.79,44.75,44.77,6425.0,41.5651,41.6023,41.5651,41.5837,6425.0
2018-08-20 11:05:00,44.76,44.76,44.68,44.69,13896.0,41.5744,41.5744,41.5001,41.5094,13896.0
2018-08-20 11:10:00,44.7,44.79,44.7,44.79,9664.0,41.5187,41.6023,41.5187,41.6023,9664.0
2018-08-20 11:15:00,44.78,44.79,44.69,44.74,15161.0,41.593,41.6023,41.5094,41.5558,15161.0
2018-08-20 11:20:00,44.75,44.77,44.71,44.72,28576.0,41.5651,41.5837,41.528,41.5373,28576.0
2018-08-20 11:25:00,44.72,44.72,44.62,44.66,23861.0,41.5373,41.5373,41.4444,41.4815,23861.0
2018-08-20 11:30:00,44.66,44.69,44.63,44.69,37862.0,41.4815,41.5094,41.4537,41.5094,37862.0
2018-08-20 11:35:00,44.69,44.83,44.66,44.83,68850.0,41.5094,41.6394,41.4815,41.6394,68850.0
2018-08-20 11:40:00,44.84,44.91,44.83,44.89,68497.0,41.6487,41.7137,41.6394,41.6952,68497.0
2018-08-20 11:45:00,44.88,44.9,44.85,44.88,21103.0,41.6859,41.7045,41.658,41.6859,21103.0
2018-08-20 11:50:00,44.89,44.94,44.85,44.94,205265.0,41.6952,41.7416,41.658,41.7416,205265.0
2018-08-20 11:55:00,44.95,44.96,44.91,44.95,41577.0,41.7509,41.7602,41.7137,41.7509,41577.0
2018-08-20 12:00:00,44.95,44.95,44.83,44.93,41834.0,41.7509,41.7509,41.6394,41.7323,41834.0
2018-08-20 12:05:00,44.93,44.99,44.92,44.94,15095.0,41.7323,41.7881,41.723,41.7416,15095.0
2018-08-20 12:10:00,44.95,45.07,44.93,45.07,36723.0,41.7509,41.8624,41.7323,41.8624,36723.0
2018-08-20 12:15:00,45.08,45.09,44.94,44.94,28423.0,41.8716,41.8809,41.7416,41.7416,28423.0
2018-08-20 12:20:00,44.93,45.01,44.93,44.96,13232.0,41.7323,41.8066,41.7323,41.7602,13232.0
2018-08-20 12:25:00,44.95,44.97,44.89,44.93,27847.0,41.7509,41.7695,41.6952,41.7323,27847.0
2018-08-20 12:30:00,44.92,44.96,44.91,44.95,16577.0,41.723,41.7602,41.7137,41.7509,16577.0
2018-08-20 12:35:00,44.94,44.95,44.89,44.9,31242.0,41.7416,41.7509,41.6952,41.7045,31242.0
2018-08-20 12:40:00,44.9,44.91,44.87,44.91,76627.0,41.7045,41.7137,41.6766,41.7137,76627.0
2018-08-20 12:45:00,44.93,44.96,44.9,44.93,46244.0,41.7323,41.7602,41.7045,41.7323,46244.0
2018-08-20 12:50:00,44.92,44.98,44.9,44.98,21627.0,41.723,41.7788,41.7045,41.7788,21627.0
2018-08-20 12:55:00,44.98,44.98,44.9,44.95,12341.0,41.7788,41.7788,41.7045,41.7509,12341.0
2018-08-20 13:00:00,44.95,44.95,44.89,44.91,25565.0,41.7509,41.7509,41.6952,41.7137,25565.0
2018-08-20 13:05:00,44.92,44.93,44.88,44.89,39078.0,41.723,41.7323,41.6859,41.6952,39078.0
2018-08-20 13:10:00,44.89,44.96,44.88,44.96,12866.0,41.6952,41.7602,41.6859,41.7602,12866.0
2018-08-20 13:15:00,44.95,45.04,44.94,45.01,50263.0,41.7509,41.8345,41.7416,41.8066,50263.0
2018-08-20 13:20:00,45.01,45.01,44.98,44.98,15469.0,41.8066,41.8066,41.7788,41.7788,15469.0
2018-08-20 13:25:00,44.98,45.07,44.98,45.07,73991.0,41.7788,41.8624,41.7788,41.8624,73991.0
2018-08-20 13:30:00,45.08,45.08,45.0,45.0,20483.0,41.8716,41.8716,41.7973,41.7973,20483.0
2018-08-20 13:35:00,45.0,45.0,44.94,44.94,39045.0,41.7973,41.7973,41.7416,41.7416,39045.0
2018-08-20 13:40:00,44.93,44.93,44.86,44.91,19125.0,41.7323,41.7323,41.6673,41.7137,19125.0
2018-08-20 13:45:00,44.91,44.97,44.91,44.94,29095.0,41.7137,41.7695,41.7137,41.7416,29095.0
2018-08-20 13:50:00,44.94,44.97,44.9,44.9,15038.0,41.7416,41.7695,41.7045,41.7045,15038.0
2018-08-20 13:55:00,44.9,44.91,44.86,44.88,33257.0,41.7045,41.7137,41.6673,41.6859,33257.0
2018-08-20 14:00:00,44.88,44.9,44.82,44.82,58091.0,41.6859,41.7045,41.6302,41.6302,58091.0
2018-08-20 14:05:00,44.83,44.84,44.79,44.79,27305.0,41.6394,41.6487,41.6023,41.6023,27305.0
2018-08-20 14:10:00,44.78,44.82,44.74,44.78,23016.0,41.593,41.6302,41.5558,41.593,23016.0
2018-08-20 14:15:00,44.78,44.81,44.74,44.81,43530.0,41.593,41.6209,41.5558,41.6209,43530.0
2018-08-20 14:20:00,44.8,44.88,44.79,44.86,73577.0,41.6116,41.6859,41.6023,41.6673,73577.0
2018-08-20 14:25:00,44.85,44.92,44.85,44.9,132907.0,41.658,41.723,41.658,41.7045,132907.0
2018-08-20 14:30:00,44.9,44.9,44.85,44.86,36473.0,41.7045,41.7045,41.658,41.6673,36473.0
2018-08-20 14:35:00,44.87,44.89,44.81,44.87,29925.0,41.6766,41.6952,41.6209,41.6766,29925.0
2018-08-20 14:40:00,44.87,44.91,44.85,44.88,33734.0,41.6766,41.7137,41.658,41.6859,33734.0
2018-08-20 14:45:00,44.88,44.91,44.87,44.88,33409.0,41.6859,41.7137,41.6766,41.6859,33409.0
2018-08-20 14:50:00,44.88,44.9,44.85,44.86,23829.0,41.6859,41.7045,41.658,41.6673,23829.0
2018-08-20 14:55:00,44.86,44.9,44.85,44.89,13633.0,41.6673,41.7045,41.658,41.6952,13633.0
2018-08-20 15:00:00,44.88,44.89,44.85,44.85,15201.0,41.6859,41.6952,41.658,41.658,15201.0
2018-08-20 15:05:00,44.85,44.87,44.8,44.87,18907.0,41.658,41.6766,41.6116,41.6766,18907.0
2018-08-20 15:10:00,44.87,44.89,44.86,44.88,15549.0,41.6766,41.6952,41.6673,41.6859,15549.0
2018-08-20 15:15:00,44.89,44.9,44.84,44.88,24563.0,41.6952,41.7045,41.6487,41.6859,24563.0
2018-08-20 15:20:00,44.88,44.88,44.83,44.87,29909.0,41.6859,41.6859,41.6394,41.6766,29909.0
2018-08-20 15:25:00,44.86,44.86,44.79,44.8,26846.0,41.6673,41.6673,41.6023,41.6116,26846.0
2018-08-20 15:30:00,44.79,44.83,44.78,44.8,46354.0,41.6023,41.6394,41.593,41.6116,46354.0
2018-08-20 15:35:00,44.8,44.8,44.7,44.71,46343.0,41.6116,41.6116,41.5187,41.528,46343.0
2018-08-20 15:40:00,44.71,44.81,44.68,44.8,84902.0,41.528,41.6209,41.5001,41.6116,84902.0
2018-08-20 15:45:00,44.8,44.85,44.78,44.83,62771.0,41.6116,41.658,41.593,41.6394,62771.0
2018-08-20 15:50:00,44.83,44.84,44.77,44.81,73092.0,41.6394,41.6487,41.5837,41.6209,73092.0
2018-08-20 15:55:00,44.81,44.82,44.76,44.79,153569.0,41.6209,41.6302,41.5744,41.6023,153569.0
2018-08-21 09:30:00,45.49,46.21,45.49,46.12,237127.0,42.2525,42.9212,42.2525,42.8376,237127.0
2018-08-21 09:35:00,46.14,46.25,46.01,46.24,180337.0,42.8562,42.9584,42.7355,42.9491,180337.0
2018-08-21 09:40:00,46.22,46.3,45.75,45.76,114498.0,42.9305,43.0048,42.494,42.5033,114498.0
2018-08-21 09:45:00,45.73,46.0,45.63,45.89,75907.0,42.4754,42.7262,42.3825,42.624,75907.0
2018-08-21 09:50:00,45.89,46.02,45.86,46.01,46237.0,42.624,42.7447,42.5961,42.7355,46237.0
2018-08-21 09:55:00,46.0,46.17,45.94,46.11,85981.0,42.7262,42.8841,42.6704,42.8283,85981.0
2018-08-21 10:00:00,46.11,46.2,46.02,46.09,88475.0,42.8283,42.9119,42.7447,42.8098,88475.0
2018-08-21 10:05:00,46.11,46.11,45.91,45.94,113193.0,42.8283,42.8283,42.6426,42.6704,113193.0
2018-08-21 10:10:00,45.94,46.09,45.82,46.05,73464.0,42.6704,42.8098,42.559,42.7726,73464.0
2018-08-21 10:15:00,46.05,46.23,46.0,46.2,66697.0,42.7726,42.9398,42.7262,42.9119,66697.0
2018-08-21 10:20:00,46.19,46.21,46.02,46.11,61466.0,42.9027,42.9212,42.7447,42.8283,61466.0
2018-08-21 10:25:00,46.11,46.16,46.0,46.15,51722.0,42.8283,42.8748,42.7262,42.8655,51722.0
2018-08-21 10:30:00,46.14,46.15,46.04,46.09,55674.0,42.8562,42.8655,42.7633,42.8098,55674.0
2018-08-21 10:35:00,46.09,46.11,45.99,46.09,49656.0,42.8098,42.8283,42.7169,42.8098,49656.0
2018-08-21 10:40:00,46.08,46.15,46.05,46.1,77052.0,42.8005,42.8655,42.7726,42.8191,77052.0
2018-08-21 10:45:00,46.1,46.33,46.1,46.33,92191.0,42.8191,43.0327,42.8191,43.0327,92191.0
2018-08-21 10:50:00,46.33,46.33,46.19,46.2,109735.0,43.0327,43.0327,42.9027,42.9119,109735.0
2018-08-21 10:55:00,46.19,46.31,46.16,46.24,75170.0,42.9027,43.0141,42.8748,42.9491,75170.0
2018-08-21 11:00:00,46.25,46.26,46.05,46.09,34621.0,42.9584,42.9677,42.7726,42.8098,34621.0
2018-08-21 11:05:00,46.09,46.09,45.91,45.97,24039.0,42.8098,42.8098,42.6426,42.6983,24039.0
2018-08-21 11:10:00,45.97,46.07,45.94,46.06,40667.0,42.6983,42.7912,42.6704,42.7819,40667.0
2018-08-21 11:15:00,46.08,46.12,45.99,46.02,27658.0,42.8005,42.8376,42.7169,42.7447,27658.0
2018-08-21 11:20:00,46.01,46.06,45.91,45.94,54650.0,42.7355,42.7819,42.6426,42.6704,54650.0
2018-08-21 11:25:00,45.95,46.05,45.9,45.93,33467.0,42.6797,42.7726,42.6333,42.6612,33467.0
2018-08-21 11:30:00,45.93,46.01,45.93,46.0,66343.0,42.6612,42.7355,42.6612,42.7262,66343.0
2018-08-21 11:35:00,46.0,46.11,45.97,46.07,67673.0,42.7262,42.8283,42.6983,42.7912,67673.0
2018-08-21 11:40:00,46.06,46.16,46.05,46.11,39660.0,42.7819,42.8748,42.7726,42.8283,39660.0
2018-08-21 11:45:00,46.11,46.15,46.06,46.08,40869.0,42.8283,42.8655,42.7819,42.8005,40869.0
2018-08-21 11:50:00,46.09,46.12,46.07,46.09,89673.0,42.8098,42.8376,42.7912,42.8098,89673.0
2018-08-21 11:55:00,46.1,46.34,46.09,46.32,104037.0,42.8191,43.042,42.8098,43.0234,104037.0
2018-08-21 12:00:00,46.34,46.34,46.22,46.27,80973.0,43.042,43.042,42.9305,42.977,80973.0
2018-08-21 12:05:00,46.27,46.29,46.21,46.29,29658.0,42.977,42.9955,42.9212,42.9955,29658.0
2018-08-21 12:10:00,46.28,46.46,46.25,46.42,99998.0,42.9862,43.1534,42.9584,43.1163,99998.0
2018-08-21 12:15:00,46.41,46.53,46.41,46.49,153644.0,43.107,43.2185,43.107,43.1813,153644.0
2018-08-21 12:20:00,46.49,46.5,46.39,46.46,52834.0,43.1813,43.1906,43.0884,43.1534,52834.0
2018-08-21 12:25:00,46.47,46.5,46.43,46.46,31687.0,43.1627,43.1906,43.1256,43.1534,31687.0
2018-08-21 12:30:00,46.46,46.5,46.46,46.49,37629.0,43.1534,43.1906,43.1534,43.1813,37629.0
2018-08-21 12:35:00,46.49,46.51,46.46,46.5,50601.0,43.1813,43.1999,43.1534,43.1906,50601.0
2018-08-21 12:40:00,46.5,46.56,46.48,46.53,52839.0,43.1906,43.2463,43.172,43.2185,52839.0
2018-08-21 12:45:00,46.53,46.66,46.49,46.65,81585.0,43.2185,43.3392,43.1813,43.3299,81585.0
2018-08-21 12:50:00,46.66,46.83,46.65,46.82,97745.0,43.3392,43.4971,43.3299,43.4878,97745.0
2018-08-21 12:55:00,46.81,46.84,46.53,46.54,56444.0,43.4785,43.5064,43.2185,43.2277,56444.0
2018-08-21 13:00:00,46.54,46.71,46.53,46.66,28762.0,43.2277,43.3856,43.2185,43.3392,28762.0
2018-08-21 13:05:00,46.65,46.71,46.64,46.71,10779.0,43.3299,43.3856,43.3206,43.3856,10779.0
2018-08-21 13:10:00,46.71,46.71,46.59,46.65,43806.0,43.3856,43.3856,43.2742,43.3299,43806.0
2018-08-21 13:15:00,46.66,46.76,46.6,46.74,71408.0,43.3392,43.4321,43.2835,43.4135,71408.0
2018-08-21 13:20:00,46.73,46.76,46.63,46.63,66011.0,43.4042,43.4321,43.3113,43.3113,66011.0
2018-08-21 13:25:00,46.62,46.75,46.61,46.7,37911.0,43.302,43.4228,43.2928,43.3764,37911.0
2018-08-21 13:30:00,46.7,46.73,46.63,46.7,84548.0,43.3764,43.4042,43.3113,43.3764,84548.0
2018-08-21 13:35:00,46.7,46.73,46.65,46.65,46001.0,43.3764,43.4042,43.3299,43.3299,46001.0
2018-08-21 13:40:00,46.66,46.72,46.62,46.7,41347.0,43.3392,43.3949,43.302,43.3764,41347.0
2018-08-21 13:45:00,46.7,46.71,46.63,46.67,50793.0,43.3764,43.3856,43.3113,43.3485,50793.0
2018-08-21 13:50:00,46.66,46.7,46.59,46.65,42215.0,43.3392,43.3764,43.2742,43.3299,42215.0
2018-08-21 13:55:00,46.63,46.66,46.5,46.55,65776.0,43.3113,43.3392,43.1906,43.237,65776.0
2018-08-21 14:00:00,46.55,46.7,46.54,46.66,61577.0,43.237,43.3764,43.2277,43.3392,61577.0
2018-08-21 14:05:00,46.65,46.74,46.64,46.66,79550.0,43.3299,43.4135,43.3206,43.3392,79550.0
2018-08-21 14:10:00,46.66,46.71,46.61,46.67,32786.0,43.3392,43.3856,43.2928,43.3485,32786.0
2018-08-21 14:15:00,46.68,46.71,46.67,46.68,53249.0,43.3578,43.3856,43.3485,43.3578,53249.0
2018-08-21 14:20:00,46.69,46.76,46.67,46.73,68840.0,43.3671,43.4321,43.3485,43.4042,68840.0
2018-08-21 14:25:00,46.73,46.91,46.73,46.9,158073.0,43.4042,43.5714,43.4042,43.5621,158073.0
2018-08-21 14:30:00,46.91,46.91,46.74,46.76,55051.0,43.5714,43.5714,43.4135,43.4321,55051.0
2018-08-21 14:35:00,46.75,46.78,46.68,46.73,120050.0,43.4228,43.4507,43.3578,43.4042,120050.0
2018-08-21 14:40:00,46.74,46.76,46.65,46.65,81034.0,43.4135,43.4321,43.3299,43.3299,81034.0
2018-08-21 14:45:00,46.66,46.74,46.65,46.66,85655.0,43.3392,43.4135,43.3299,43.3392,85655.0
2018-08-21 14:50:00,46.66,46.66,46.58,46.62,41424.0,43.3392,43.3392,43.2649,43.302,41424.0
2018-08-21 14:55:00,46.62,46.63,46.58,46.62,57501.0,43.302,43.3113,43.2649,43.302,57501.0
2018-08-21 15:00:00,46.62,46.62,46.57,46.58,85881.0,43.302,43.302,43.2556,43.2649,85881.0
2018-08-21 15:05:00,46.59,46.66,46.58,46.59,106236.0,43.2742,43.3392,43.2649,43.2742,106236.0
2018-08-21 15:10:00,46.59,46.62,46.55,46.56,70810.0,43.2742,43.302,43.237,43.2463,70810.0
2018-08-21 15:15:00,46.56,46.57,46.49,46.5,90345.0,43.2463,43.2556,43.1813,43.1906,90345.0
2018-08-21 15:20:00,46.49,46.51,46.44,46.48,97085.0,43.1813,43.1999,43.1349,43.172,97085.0
2018-08-21 15:25:00,46.49,46.52,46.44,46.5,93956.0,43.1813,43.2092,43.1349,43.1906,93956.0
2018-08-21 15:30:00,46.5,46.5,46.41,46.47,59901.0,43.1906,43.1906,43.107,43.1627,59901.0
2018-08-21 15:35:00,46.48,46.51,46.44,46.46,80218.0,43.172,43.1999,43.1349,43.1534,80218.0
2018-08-21 15:40:00,46.47,46.47,46.43,46.44,116767.0,43.1627,43.1627,43.1256,43.1349,116767.0
2018-08-21 15:45:00,46.45,46.49,46.42,46.44,288925.0,43.1441,43.1813,43.1163,43.1349,288925.0
2018-08-21 15:50:00,46.44,46.47,46.42,46.43,202571.0,43.1349,43.1627,43.1163,43.1256,202571.0
2018-08-21 15:55:00,46.43,46.52,46.41,46.46,359733.0,43.1256,43.2092,43.107,43.1534,359733.0
2018-08-22 09:30:00,46.36,46.53,46.26,46.53,48236.0,43.0606,43.2185,42.9677,43.2185,48236.0
2018-08-22 09:35:00,46.51,46.54,46.22,46.26,42185.0,43.1999,43.2277,42.9305,42.9677,42185.0
2018-08-22 09:40:00,46.28,46.28,46.1,46.15,34002.0,42.9862,42.9862,42.8191,42.8655,34002.0
2018-08-22 09:45:00,46.14,46.25,46.09,46.21,28327.0,42.8562,42.9584,42.8098,42.9212,28327.0
2018-08-22 09:50:00,46.21,46.28,46.07,46.13,38287.0,42.9212,42.9862,42.7912,42.8469,38287.0
2018-08-22 09:55:00,46.18,46.24,46.01,46.24,59070.0,42.8934,42.9491,42.7355,42.9491,59070.0
2018-08-22 10:00:00,46.23,46.29,46.1,46.14,31178.0,42.9398,42.9955,42.8191,42.8562,31178.0
2018-08-22 10:05:00,46.15,46.16,46.06,46.08,24156.0,42.8655,42.8748,42.7819,42.8005,24156.0
2018-08-22 10:10:00,46.08,46.1,46.01,46.02,26571.0,42.8005,42.8191,42.7355,42.7447,26571.0
2018-08-22 10:15:00,46.01,46.01,45.94,45.99,48605.0,42.7355,42.7355,42.6704,42.7169,48605.0
2018-08-22 10:20:00,46.01,46.07,45.96,45.96,29160.0,42.7355,42.7912,42.689,42.689,29160.0
2018-08-22 10:25:00,45.95,45.96,45.85,45.86,44858.0,42.6797,42.689,42.5868,42.5961,44858.0
2018-08-22 10:30:00,45.86,45.92,45.82,45.86,50693.0,42.5961,42.6519,42.559,42.5961,50693.0
2018-08-22 10:35:00,45.88,45.92,45.83,45.85,37911.0,42.6147,42.6519,42.5683,42.5868,37911.0
2018-08-22 10:40:00,45.84,45.91,45.81,45.84,22227.0,42.5776,42.6426,42.5497,42.5776,22227.0
2018-08-22 10:45:00,45.85,45.91,45.81,45.87,25391.0,42.5868,42.6426,42.5497,42.6054,25391.0
2018-08-22 10:50:00,45.88,45.99,45.88,45.98,37980.0,42.6147,42.7169,42.6147,42.7076,37980.0
2018-08-22 10:55:00,45.98,45.98,45.83,45.83,30286.0,42.7076,42.7076,42.5683,42.5683,30286.0
2018-08-22 11:00:00,45.85,45.88,45.8,45.81,39921.0,42.5868,42.6147,42.5404,42.5497,39921.0
2018-08-22 11:05:00,45.81,45.84,45.7,45.82,48938.0,42.5497,42.5776,42.4475,42.559,48938.0
2018-08-22 11:10:00,45.83,45.83,45.72,45.75,29530.0,42.5683,42.5683,42.4661,42.494,29530.0
2018-08-22 11:15:00,45.74,45.77,45.7,45.72,23867.0,42.4847,42.5125,42.4475,42.4661,23867.0
2018-08-22 11:20:00,45.73,45.79,45.72,45.75,17189.0,42.4754,42.5311,42.4661,42.494,17189.0
2018-08-22 11:25:00,45.76,45.76,45.7,45.74,18874.0,42.5033,42.5033,42.4475,42.4847,18874.0
2018-08-22 11:30:00,45.75,45.79,45.73,45.73,13814.0,42.494,42.5311,42.4754,42.4754,13814.0
2018-08-22 11:35:00,45.73,45.75,45.61,45.61,29726.0,42.4754,42.494,42.3639,42.3639,29726.0
2018-08-22 11:40:00,45.61,45.77,45.61,45.76,31714.0,42.3639,42.5125,42.3639,42.5033,31714.0
2018-08-22 11:45:00,45.76,45.95,45.75,45.93,47329.0,42.5033,42.6797,42.494,42.6612,47329.0
2018-08-22 11:50:00,45.93,45.98,45.9,45.9,38522.0,42.6612,42.7076,42.6333,42.6333,38522.0
2018-08-22 11:55:00,45.89,46.01,45.88,45.98,32353.0,42.624,42.7355,42.6147,42.7076,32353.0
2018-08-22 12:00:00,45.98,45.98,45.89,45.9,22297.0,42.7076,42.7076,42.624,42.6333,22297.0
2018-08-22 12:05:00,45.9,45.95,45.88,45.95,19486.0,42.6333,42.6797,42.6147,42.6797,19486.0
2018-08-22 12:10:00,45.95,45.97,45.91,45.91,14973.0,42.6797,42.6983,42.6426,42.6426,14973.0
2018-08-22 12:15:00,45.91,45.99,45.89,45.97,29314.0,42.6426,42.7169,42.624,42.6983,29314.0
2018-08-22 12:20:00,45.98,46.0,45.96,45.98,16689.0,42.7076,42.7262,42.689,42.7076,16689.0
2018-08-22 12:25:00,45.97,46.01,45.97,46.01,26084.0,42.6983,42.7355,42.6983,42.7355,26084.0
2018-08-22 12:30:00,46.01,46.13,45.98,46.08,52001.0,42.7355,42.8469,42.7076,42.8005,52001.0
2018-08-22 12:35:00,46.07,46.08,46.0,46.03,17224.0,42.7912,42.8005,42.7262,42.754,17224.0
2018-08-22 12:40:00,46.03,46.06,46.01,46.05,20827.0,42.754,42.7819,42.7355,42.7726,20827.0
2018-08-22 12:45:00,46.05,46.06,46.03,46.04,19876.0,42.7726,42.7819,42.754,42.7633,19876.0
2018-08-22 12:50:00,46.03,46.08,45.99,46.08,16874.0,42.754,42.8005,42.7169,42.8005,16874.0
2018-08-22 12:55:00,46.08,46.1,46.05,46.1,15292.0,42.8005,42.8191,42.7726,42.8191,15292.0
2018-08-22 13:00:00,46.09,46.13,46.07,46.08,21697.0,42.8098,42.8469,42.7912,42.8005,21697.0
2018-08-22 13:05:00,46.08,46.09,46.0,46.0,23440.0,42.8005,42.8098,42.7262,42.7262,23440.0
2018-08-22 13:10:00,45.99,45.99,45.94,45.94,23534.0,42.7169,42.7169,42.6704,42.6704,23534.0
2018-08-22 13:15:00,45.94,45.97,45.92,45.96,13335.0,42.6704,42.6983,42.6519,42.689,13335.0
2018-08-22 13:20:00,45.96,45.99,45.94,45.96,17511.0,42.689,42.7169,42.6704,42.689,17511.0
2018-08-22 13:25:00,45.95,45.96,45.91,45.94,9906.0,42.6797,42.689,42.6426,42.6704,9906.0
2018-08-22 13:30:00,45.93,45.96,45.91,45.95,14279.0,42.6612,42.689,42.6426,42.6797,14279.0
2018-08-22 13:35:00,45.94,45.95,45.91,45.93,10126.0,42.6704,42.6797,42.6426,42.6612,10126.0
2018-08-22 13:40:00,45.93,45.94,45.9,45.94,12806.0,42.6612,42.6704,42.6333,42.6704,12806.0
2018-08-22 13:45:00,45.93,45.93,45.88,45.89,21857.0,42.6612,42.6612,42.6147,42.624,21857.0
2018-08-22 13:50:00,45.89,45.95,45.87,45.94,15848.0,42.624,42.6797,42.6054,42.6704,15848.0
2018-08-22 13:55:00,45.94,45.99,45.94,45.98,23048.0,42.6704,42.7169,42.6704,42.7076,23048.0
2018-08-22 14:00:00,45.98,46.01,45.96,46.0,34845.0,42.7076,42.7355,42.689,42.7262,34845.0
2018-08-22 14:05:00,46.0,46.01,45.97,45.98,17640.0,42.7262,42.7355,42.6983,42.7076,17640.0
2018-08-22 14:10:00,45.97,46.01,45.9,46.0,51952.0,42.6983,42.7355,42.6333,42.7262,51952.0
2018-08-22 14:15:00,46.0,46.01,45.9,45.91,28847.0,42.7262,42.7355,42.6333,42.6426,28847.0
2018-08-22 14:20:00,45.92,45.97,45.91,45.95,13908.0,42.6519,42.6983,42.6426,42.6797,13908.0
2018-08-22 14:25:00,45.94,46.03,45.94,46.03,22862.0,42.6704,42.754,42.6704,42.754,22862.0
2018-08-22 14:30:00,46.04,46.09,46.02,46.09,14622.0,42.7633,42.8098,42.7447,42.8098,14622.0
2018-08-22 14:35:00,46.09,46.13,46.08,46.13,21795.0,42.8098,42.8469,42.8005,42.8469,21795.0
2018-08-22 14:40:00,46.13,46.15,46.02,46.04,43582.0,42.8469,42.8655,42.7447,42.7633,43582.0
2018-08-22 14:45:00,46.04,46.07,46.03,46.04,13987.0,42.7633,42.7912,42.754,42.7633,13987.0
2018-08-22 14:50:00,46.03,46.05,45.95,45.96,43378.0,42.754,42.7726,42.6797,42.689,43378.0
2018-08-22 14:55:00,45.95,46.0,45.95,46.0,12283.0,42.6797,42.7262,42.6797,42.7262,12283.0
2018-08-22 15:00:00,46.0,46.08,45.99,46.02,31408.0,42.7262,42.8005,42.7169,42.7447,31408.0
2018-08-22 15:05:00,46.02,46.02,45.96,46.02,35595.0,42.7447,42.7447,42.689,42.7447,35595.0
2018-08-22 15:10:00,46.02,46.02,45.96,46.0,22837.0,42.7447,42.7447,42.689,42.7262,22837.0
2018-08-22 15:15:00,46.0,46.01,45.91,45.91,44599.0,42.7262,42.7355,42.6426,42.6426,44599.0
2018-08-22 15:20:00,45.92,45.92,45.87,45.88,13687.0,42.6519,42.6519,42.6054,42.6147,13687.0
2018-08-22 15:25:00,45.87,45.9,45.87,45.88,20169.0,42.6054,42.6333,42.6054,42.6147,20169.0
2018-08-22 15:30:00,45.88,45.92,45.86,45.88,33131.0,42.6147,42.6519,42.5961,42.6147,33131.0
2018-08-22 15:35:00,45.88,45.89,45.84,45.85,36239.0,42.6147,42.624,42.5776,42.5868,36239.0
2018-08-22 15:40:00,45.84,45.85,45.8,45.82,46440.0,42.5776,42.5868,42.5404,42.559,46440.0
2018-08-22 15:45:00,45.81,45.82,45.72,45.73,57374.0,42.5497,42.559,42.4661,42.4754,57374.0
2018-08-22 15:50:00,45.72,45.74,45.7,45.73,63566.0,42.4661,42.4847,42.4475,42.4754,63566.0
2018-08-22 15:55:00,45.73,45.74,45.68,45.7,211936.0,42.4754,42.4847,42.4289,42.4475,211936.0
2018-08-23 09:30:00,45.63,45.63,45.45,45.45,29328.0,42.3825,42.3825,42.2153,42.2153,29328.0
2018-08-23 09:35:00,45.48,45.5,45.32,45.39,11171.0,42.2432,42.2618,42.0946,42.1596,11171.0
2018-08-23 09:40:00,45.4,45.42,45.31,45.37,9876.0,42.1689,42.1875,42.0853,42.141,9876.0
2018-08-23 09:45:00,45.35,45.4,45.21,45.27,32130.0,42.1224,42.1689,41.9924,42.0481,32130.0
2018-08-23 09:50:00,45.29,45.44,45.29,45.43,13837.0,42.0667,42.206,42.0667,42.1967,13837.0
2018-08-23 09:55:00,45.43,45.43,45.36,45.4,23907.0,42.1967,42.1967,42.1317,42.1689,23907.0
2018-08-23 10:00:00,45.41,45.47,45.31,45.34,25424.0,42.1782,42.2339,42.0853,42.1131,25424.0
2018-08-23 10:05:00,45.34,45.34,45.24,45.29,21003.0,42.1131,42.1131,42.0203,42.0667,21003.0
2018-08-23 10:10:00,45.26,45.28,45.08,45.13,26054.0,42.0388,42.0574,41.8716,41.9181,26054.0
2018-08-23 10:15:00,45.13,45.23,45.12,45.21,16950.0,41.9181,42.011,41.9088,41.9924,16950.0
2018-08-23 10:20:00,45.22,45.27,45.12,45.17,23065.0,42.0017,42.0481,41.9088,41.9552,23065.0
2018-08-23 10:25:00,45.19,45.35,45.13,45.34,26137.0,41.9738,42.1224,41.9181,42.1131,26137.0
2018-08-23 10:30:00,45.34,45.35,45.27,45.28,19152.0,42.1131,42.1224,42.0481,42.0574,19152.0
2018-08-23 10:35:00,45.28,45.31,45.19,45.21,15986.0,42.0574,42.0853,41.9738,41.9924,15986.0
2018-08-23 10:40:00,45.19,45.26,45.17,45.26,16597.0,41.9738,42.0388,41.9552,42.0388,16597.0
2018-08-23 10:45:00,45.26,45.26,45.11,45.11,16432.0,42.0388,42.0388,41.8995,41.8995,16432.0
2018-08-23 10:50:00,45.11,45.14,45.04,45.05,45523.0,41.8995,41.9274,41.8345,41.8438,45523.0
2018-08-23 10:55:00,45.05,45.13,45.03,45.13,30443.0,41.8438,41.9181,41.8252,41.9181,30443.0
2018-08-23 11:00:00,45.14,45.24,45.14,45.23,7735.0,41.9274,42.0203,41.9274,42.011,7735.0
2018-08-23 11:05:00,45.22,45.26,45.16,45.16,15946.0,42.0017,42.0388,41.946,41.946,15946.0
2018-08-23 11:10:00,45.15,45.26,45.15,45.23,7469.0,41.9367,42.0388,41.9367,42.011,7469.0
2018-08-23 11:15:00,45.21,45.21,45.06,45.06,31439.0,41.9924,41.9924,41.8531,41.8531,31439.0
2018-08-23 11:20:00,45.07,45.11,45.06,45.08,22894.0,41.8624,41.8995,41.8531,41.8716,22894.0
2018-08-23 11:25:00,45.05,45.08,45.02,45.05,16494.0,41.8438,41.8716,41.8159,41.8438,16494.0
2018-08-23 11:30:00,45.05,45.06,44.91,44.91,48275.0,41.8438,41.8531,41.7137,41.7137,48275.0
2018-08-23 11:35:00,44.91,44.91,44.82,44.84,17109.0,41.7137,41.7137,41.6302,41.6487,17109.0
2018-08-23 11:40:00,44.85,44.94,44.85,44.91,8731.0,41.658,41.7416,41.658,41.7137,8731.0
2018-08-23 11:45:00,44.9,44.94,44.87,44.94,21469.0,41.7045,41.7416,41.6766,41.7416,21469.0
2018-08-23 11:50:00,44.94,45.03,44.94,44.97,13017.0,41.7416,41.8252,41.7416,41.7695,13017.0
2018-08-23 11:55:00,44.97,44.98,44.96,44.96,5954.0,41.7695,41.7788,41.7602,41.7602,5954.0
2018-08-23 12:00:00,44.96,44.97,44.95,44.96,5571.0,41.7602,41.7695,41.7509,41.7602,5571.0
2018-08-23 12:05:00,44.96,44.97,44.92,44.95,15270.0,41.7602,41.7695,41.723,41.7509,15270.0
2018-08-23 12:10:00,44.97,45.02,44.97,44.98,7686.0,41.7695,41.8159,41.7695,41.7788,7686.0
2018-08-23 12:15:00,44.99,44.99,44.95,44.96,7150.0,41.7881,41.7881,41.7509,41.7602,7150.0
2018-08-23 12:20:00,44.95,45.03,44.95,45.03,5890.0,41.7509,41.8252,41.7509,41.8252,5890.0
2018-08-23 12:25:00,45.04,45.1,45.03,45.1,13489.0,41.8345,41.8902,41.8252,41.8902,13489.0
2018-08-23 12:30:00,45.09,45.1,45.0,45.01,8173.0,41.8809,41.8902,41.7973,41.8066,8173.0
2018-08-23 12:35:00,45.01,45.01,44.91,44.94,11468.0,41.8066,41.8066,41.7137,41.7416,11468.0
2018-08-23 12:40:00,44.95,44.99,44.93,44.94,15029.0,41.7509,41.7881,41.7323,41.7416,15029.0
2018-08-23 12:45:00,44.94,44.94,44.88,44.89,15989.0,41.7416,41.7416,41.6859,41.6952,15989.0
2018-08-23 12:50:00,44.88,44.89,44.76,44.82,56654.0,41.6859,41.6952,41.5744,41.6302,56654.0
2018-08-23 12:55:00,44.82,44.92,44.81,44.9,4651.0,41.6302,41.723,41.6209,41.7045,4651.0
2018-08-23 13:00:00,44.9,44.93,44.87,44.93,7275.0,41.7045,41.7323,41.6766,41.7323,7275.0
2018-08-23 13:05:00,44.92,44.95,44.91,44.94,6292.0,41.723,41.7509,41.7137,41.7416,6292.0
2018-08-23 13:10:00,44.93,44.93,44.88,44.9,10973.0,41.7323,41.7323,41.6859,41.7045,10973.0
2018-08-23 13:15:00,44.89,44.93,44.88,44.93,5233.0,41.6952,41.7323,41.6859,41.7323,5233.0
2018-08-23 13:20:00,44.94,44.96,44.9,44.91,11816.0,41.7416,41.7602,41.7045,41.7137,11816.0
2018-08-23 13:25:00,44.91,44.91,44.81,44.84,20168.0,41.7137,41.7137,41.6209,41.6487,20168.0
2018-08-23 13:30:00,44.83,44.88,44.81,44.84,10548.0,41.6394,41.6859,41.6209,41.6487,10548.0
2018-08-23 13:35:00,44.86,44.88,44.82,44.87,7293.0,41.6673,41.6859,41.6302,41.6766,7293.0
2018-08-23 13:40:00,44.87,44.9,44.86,44.87,22195.0,41.6766,41.7045,41.6673,41.6766,22195.0
2018-08-23 13:45:00,44.87,44.88,44.79,44.8,24704.0,41.6766,41.6859,41.6023,41.6116,24704.0
2018-08-23 13:50:00,44.8,44.82,44.76,44.76,45555.0,41.6116,41.6302,41.5744,41.5744,45555.0
2018-08-23 13:55:00,44.77,44.87,44.77,44.86,15918.0,41.5837,41.6766,41.5837,41.6673,15918.0
2018-08-23 14:00:00,44.87,44.94,44.86,44.94,7279.0,41.6766,41.7416,41.6673,41.7416,7279.0
2018-08-23 14:05:00,44.94,45.02,44.93,45.01,14819.0,41.7416,41.8159,41.7323,41.8066,14819.0
2018-08-23 14:10:00,45.02,45.03,45.01,45.03,7106.0,41.8159,41.8252,41.8066,41.8252,7106.0
2018-08-23 14:15:00,45.03,45.11,45.02,45.07,19667.0,41.8252,41.8995,41.8159,41.8624,19667.0
2018-08-23 14:20:00,45.07,45.11,45.05,45.05,8350.0,41.8624,41.8995,41.8438,41.8438,8350.0
2018-08-23 14:25:00,45.06,45.09,45.02,45.02,12603.0,41.8531,41.8809,41.8159,41.8159,12603.0
2018-08-23 14:30:00,45.02,45.04,45.01,45.01,4239.0,41.8159,41.8345,41.8066,41.8066,4239.0
2018-08-23 14:35:00,45.02,45.04,45.01,45.03,8448.0,41.8159,41.8345,41.8066,41.8252,8448.0
2018-08-23 14:40:00,45.03,45.06,45.01,45.06,8000.0,41.8252,41.8531,41.8066,41.8531,8000.0
2018-08-23 14:45:00,45.05,45.1,45.05,45.09,13529.0,41.8438,41.8902,41.8438,41.8809,13529.0
2018-08-23 14:50:00,45.09,45.11,45.08,45.11,8040.0,41.8809,41.8995,41.8716,41.8995,8040.0
2018-08-23 14:55:00,45.11,45.13,45.1,45.13,12968.0,41.8995,41.9181,41.8902,41.9181,12968.0
2018-08-23 15:00:00,45.14,45.14,45.1,45.1,15217.0,41.9274,41.9274,41.8902,41.8902,15217.0
2018-08-23 15:05:00,45.09,45.15,45.07,45.15,33085.0,41.8809,41.9367,41.8624,41.9367,33085.0
2018-08-23 15:10:00,45.15,45.17,45.1,45.12,64857.0,41.9367,41.9552,41.8902,41.9088,64857.0
2018-08-23 15:15:00,45.12,45.13,45.04,45.05,12891.0,41.9088,41.9181,41.8345,41.8438,12891.0
2018-08-23 15:20:00,45.05,45.08,45.02,45.08,11573.0,41.8438,41.8716,41.8159,41.8716,11573.0
2018-08-23 15:25:00,45.08,45.09,45.04,45.05,12837.0,41.8716,41.8809,41.8345,41.8438,12837.0
2018-08-23 15:30:00,45.06,45.09,45.05,45.05,18255.0,41.8531,41.8809,41.8438,41.8438,18255.0
2018-08-23 15:35:00,45.05,45.06,45.0,45.0,18901.0,41.8438,41.8531,41.7973,41.7973,18901.0
2018-08-23 15:40:00,45.0,45.01,44.93,44.94,37114.0,41.7973,41.8066,41.7323,41.7416,37114.0
2018-08-23 15:45:00,44.93,44.99,44.91,44.99,66382.0,41.7323,41.7881,41.7137,41.7881,66382.0
2018-08-23 15:50:00,44.98,45.0,44.96,45.0,62618.0,41.7788,41.7973,41.7602,41.7973,62618.0
2018-08-23 15:55:00,45.0,45.0,44.93,44.98,166229.0,41.7973,41.7973,41.7323,41.7788,166229.0
2018-08-24 09:30:00,44.96,45.0,44.85,44.88,20657.0,41.7602,41.7973,41.658,41.6859,20657.0
2018-08-24 09:35:00,44.86,44.97,44.77,44.96,15918.0,41.6673,41.7695,41.5837,41.7602,15918.0
2018-08-24 09:40:00,44.97,44.97,44.78,44.79,11426.0,41.7695,41.7695,41.593,41.6023,11426.0
2018-08-24 09:45:00,44.8,44.98,44.78,44.98,14038.0,41.6116,41.7788,41.593,41.7788,14038.0
2018-08-24 09:50:00,44.97,45.06,44.96,45.02,15520.0,41.7695,41.8531,41.7602,41.8159,15520.0
2018-08-24 09:55:00,45.0,45.02,44.9,44.9,7907.0,41.7973,41.8159,41.7045,41.7045,7907.0
2018-08-24 10:00:00,44.91,45.07,44.9,45.0,23914.0,41.7137,41.8624,41.7045,41.7973,23914.0
2018-08-24 10:05:00,45.0,45.04,44.92,45.03,14433.0,41.7973,41.8345,41.723,41.8252,14433.0
2018-08-24 10:10:00,45.03,45.24,45.01,45.21,24390.0,41.8252,42.0203,41.8066,41.9924,24390.0
2018-08-24 10:15:00,45.21,45.27,45.17,45.18,8502.0,41.9924,42.0481,41.9552,41.9645,8502.0
2018-08-24 10:20:00,45.18,45.18,45.09,45.11,12244.0,41.9645,41.9645,41.8809,41.8995,12244.0
2018-08-24 10:25:00,45.1,45.1,45.03,45.05,5343.0,41.8902,41.8902,41.8252,41.8438,5343.0
2018-08-24 10:30:00,45.05,45.12,45.05,45.12,4166.0,41.8438,41.9088,41.8438,41.9088,4166.0
2018-08-24 10:35:00,45.12,45.18,45.12,45.12,10927.0,41.9088,41.9645,41.9088,41.9088,10927.0
2018-08-24 10:40:00,45.13,45.15,45.09,45.12,8237.0,41.9181,41.9367,41.8809,41.9088,8237.0
2018-08-24 10:45:00,45.13,45.13,45.08,45.12,32266.0,41.9181,41.9181,41.8716,41.9088,32266.0
2018-08-24 10:50:00,45.11,45.16,45.07,45.15,10594.0,41.8995,41.946,41.8624,41.9367,10594.0
2018-08-24 10:55:00,45.15,45.15,45.05,45.09,25236.0,41.9367,41.9367,41.8438,41.8809,25236.0
2018-08-24 11:00:00,45.09,45.09,45.02,45.04,11391.0,41.8809,41.8809,41.8159,41.8345,11391.0
2018-08-24 11:05:00,45.05,45.06,44.97,44.99,15505.0,41.8438,41.8531,41.7695,41.7881,15505.0
2018-08-24 11:10:00,45.0,45.02,44.97,45.0,11251.0,41.7973,41.8159,41.7695,41.7973,11251.0
2018-08-24 11:15:00,45.0,45.08,44.99,45.08,10956.0,41.7973,41.8716,41.7881,41.8716,10956.0
2018-08-24 11:20:00,45.07,45.08,44.97,45.01,12987.0,41.8624,41.8716,41.7695,41.8066,12987.0
2018-08-24 11:25:00,45.01,45.06,45.01,45.01,9555.0,41.8066,41.8531,41.8066,41.8066,9555.0
2018-08-24 11:30:00,45.02,45.03,44.98,45.01,8082.0,41.8159,41.8252,41.7788,41.8066,8082.0
2018-08-24 11:35:00,45.01,45.06,45.01,45.02,11431.0,41.8066,41.8531,41.8066,41.8159,11431.0
2018-08-24 11:40:00,45.02,45.06,45.0,45.06,6591.0,41.8159,41.8531,41.7973,41.8531,6591.0
2018-08-24 11:45:00,45.05,45.08,45.01,45.07,4349.0,41.8438,41.8716,41.8066,41.8624,4349.0
2018-08-24 11:50:00,45.07,45.14,45.05,45.12,8374.0,41.8624,41.9274,41.8438,41.9088,8374.0
2018-08-24 11:55:00,45.12,45.15,45.12,45.13,5100.0,41.9088,41.9367,41.9088,41.9181,5100.0
2018-08-24 12:00:00,45.12,45.12,45.08,45.12,7777.0,41.9088,41.9088,41.8716,41.9088,7777.0
2018-08-24 12:05:00,45.11,45.13,45.09,45.12,10367.0,41.8995,41.9181,41.8809,41.9088,10367.0
2018-08-24 12:10:00,45.12,45.13,45.1,45.1,5106.0,41.9088,41.9181,41.8902,41.8902,5106.0
2018-08-24 12:15:00,45.1,45.11,45.0,45.0,12715.0,41.8902,41.8995,41.7973,41.7973,12715.0
2018-08-24 12:20:00,45.0,45.06,45.0,45.06,7262.0,41.7973,41.8531,41.7973,41.8531,7262.0
2018-08-24 12:25:00,45.06,45.09,45.06,45.06,6818.0,41.8531,41.8809,41.8531,41.8531,6818.0
2018-08-24 12:30:00,45.05,45.06,45.02,45.05,4901.0,41.8438,41.8531,41.8159,41.8438,4901.0
2018-08-24 12:35:00,45.05,45.05,45.01,45.03,9495.0,41.8438,41.8438,41.8066,41.8252,9495.0
2018-08-24 12:40:00,45.03,45.07,45.03,45.07,5148.0,41.8252,41.8624,41.8252,41.8624,5148.0
2018-08-24 12:45:00,45.1,45.12,45.08,45.08,7336.0,41.8902,41.9088,41.8716,41.8716,7336.0
2018-08-24 12:50:00,45.09,45.09,45.06,45.07,12836.0,41.8809,41.8809,41.8531,41.8624,12836.0
2018-08-24 12:55:00,45.06,45.1,45.05,45.1,5466.0,41.8531,41.8902,41.8438,41.8902,5466.0
2018-08-24 13:00:00,45.11,45.13,45.11,45.11,5149.0,41.8995,41.9181,41.8995,41.8995,5149.0
2018-08-24 13:05:00,45.11,45.12,45.04,45.04,8379.0,41.8995,41.9088,41.8345,41.8345,8379.0
2018-08-24 13:10:00,45.04,45.04,44.98,45.0,10364.0,41.8345,41.8345,41.7788,41.7973,10364.0
2018-08-24 13:15:00,45.01,45.04,45.0,45.03,6459.0,41.8066,41.8345,41.7973,41.8252,6459.0
2018-08-24 13:20:00,45.03,45.03,45.0,45.0,5746.0,41.8252,41.8252,41.7973,41.7973,5746.0
2018-08-24 13:25:00,44.99,45.02,44.99,45.01,5479.0,41.7881,41.8159,41.7881,41.8066,5479.0
2018-08-24 13:30:00,45.01,45.01,44.96,44.99,8138.0,41.8066,41.8066,41.7602,41.7881,8138.0
2018-08-24 13:35:00,44.98,45.01,44.94,44.94,13497.0,41.7788,41.8066,41.7416,41.7416,13497.0
2018-08-24 13:40:00,44.95,44.95,44.9,44.93,23523.0,41.7509,41.7509,41.7045,41.7323,23523.0
2018-08-24 13:45:00,44.95,44.96,44.91,44.94,7151.0,41.7509,41.7602,41.7137,41.7416,7151.0
2018-08-24 13:50:00,44.93,44.98,44.93,44.98,6253.0,41.7323,41.7788,41.7323,41.7788,6253.0
2018-08-24 13:55:00,45.0,45.02,44.99,45.01,14143.0,41.7973,41.8159,41.7881,41.8066,14143.0
2018-08-24 14:00:00,45.0,45.0,44.98,44.98,5172.0,41.7973,41.7973,41.7788,41.7788,5172.0
2018-08-24 14:05:00,44.98,44.98,44.93,44.94,5877.0,41.7788,41.7788,41.7323,41.7416,5877.0
2018-08-24 14:10:00,44.92,44.93,44.91,44.91,8100.0,41.723,41.7323,41.7137,41.7137,8100.0
2018-08-24 14:15:00,44.92,44.92,44.9,44.91,5269.0,41.723,41.723,41.7045,41.7137,5269.0
2018-08-24 14:20:00,44.91,44.99,44.9,44.96,36824.0,41.7137,41.7881,41.7045,41.7602,36824.0
2018-08-24 14:25:00,44.97,44.99,44.94,44.94,26463.0,41.7695,41.7881,41.7416,41.7416,26463.0
2018-08-24 14:30:00,44.93,44.93,44.89,44.92,10229.0,41.7323,41.7323,41.6952,41.723,10229.0
2018-08-24 14:35:00,44.92,44.94,44.9,44.91,6801.0,41.723,41.7416,41.7045,41.7137,6801.0
2018-08-24 14:40:00,44.91,44.98,44.91,44.98,8013.0,41.7137,41.7788,41.7137,41.7788,8013.0
2018-08-24 14:45:00,44.97,45.0,44.97,45.0,12170.0,41.7695,41.7973,41.7695,41.7973,12170.0
2018-08-24 14:50:00,44.99,45.01,44.96,44.99,11376.0,41.7881,41.8066,41.7602,41.7881,11376.0
2018-08-24 14:55:00,44.99,44.99,44.94,44.96,9135.0,41.7881,41.7881,41.7416,41.7602,9135.0
2018-08-24 15:00:00,44.95,44.96,44.9,44.91,7445.0,41.7509,41.7602,41.7045,41.7137,7445.0
2018-08-24 15:05:00,44.9,44.93,44.9,44.93,10695.0,41.7045,41.7323,41.7045,41.7323,10695.0
2018-08-24 15:10:00,44.93,44.94,44.9,44.93,17328.0,41.7323,41.7416,41.7045,41.7323,17328.0
2018-08-24 15:15:00,44.93,44.93,44.89,44.9,15001.0,41.7323,41.7323,41.6952,41.7045,15001.0
2018-08-24 15:20:00,44.91,44.91,44.85,44.87,16615.0,41.7137,41.7137,41.658,41.6766,16615.0
2018-08-24 15:25:00,44.87,44.9,44.84,44.9,19085.0,41.6766,41.7045,41.6487,41.7045,19085.0
2018-08-24 15:30:00,44.89,44.96,44.88,44.96,14560.0,41.6952,41.7602,41.6859,41.7602,14560.0
2018-08-24 15:35:00,44.95,44.95,44.9,44.95,15965.0,41.7509,41.7509,41.7045,41.7509,15965.0
2018-08-24 15:40:00,44.95,44.97,44.94,44.97,20272.0,41.7509,41.7695,41.7416,41.7695,20272.0
2018-08-24 15:45:00,44.97,45.0,44.95,44.95,40893.0,41.7695,41.7973,41.7509,41.7509,40893.0
2018-08-24 15:50:00,44.95,44.95,44.88,44.95,54682.0,41.7509,41.7509,41.6859,41.7509,54682.0
2018-08-24 15:55:00,44.95,44.97,44.93,44.96,87507.0,41.7509,41.7695,41.7323,41.7602,87507.0
2018-08-27 09:30:00,45.05,45.19,44.85,44.87,43390.0,41.8438,41.9738,41.658,41.6766,43390.0
2018-08-27 09:35:00,44.86,45.26,44.85,45.24,19852.0,41.6673,42.0388,41.658,42.0203,19852.0
2018-08-27 09:40:00,45.23,45.35,45.2,45.22,16253.0,42.011,42.1224,41.9831,42.0017,16253.0
2018-08-27 09:45:00,45.25,45.39,45.24,45.33,28699.0,42.0296,42.1596,42.0203,42.1039,28699.0
2018-08-27 09:50:00,45.32,45.49,45.29,45.48,28488.0,42.0946,42.2525,42.0667,42.2432,28488.0
2018-08-27 09:55:00,45.47,45.5,45.42,45.47,13249.0,42.2339,42.2618,42.1875,42.2339,13249.0
2018-08-27 10:00:00,45.49,45.58,45.49,45.56,22853.0,42.2525,42.3361,42.2525,42.3175,22853.0
2018-08-27 10:05:00,45.55,45.57,45.47,45.5,28909.0,42.3082,42.3268,42.2339,42.2618,28909.0
2018-08-27 10:10:00,45.49,45.55,45.43,45.48,26074.0,42.2525,42.3082,42.1967,42.2432,26074.0
2018-08-27 10:15:00,45.49,45.52,45.39,45.41,26642.0,42.2525,42.2803,42.1596,42.1782,26642.0
2018-08-27 10:20:00,45.41,45.48,45.4,45.48,20902.0,42.1782,42.2432,42.1689,42.2432,20902.0
2018-08-27 10:25:00,45.48,45.5,45.4,45.4,22534.0,42.2432,42.2618,42.1689,42.1689,22534.0
2018-08-27 10:30:00,45.4,45.42,45.34,45.41,17142.0,42.1689,42.1875,42.1131,42.1782,17142.0
2018-08-27 10:35:00,45.4,45.4,45.32,45.38,17630.0,42.1689,42.1689,42.0946,42.1503,17630.0
2018-08-27 10:40:00,45.38,45.41,45.35,45.37,18818.0,42.1503,42.1782,42.1224,42.141,18818.0
2018-08-27 10:45:00,45.37,45.39,45.32,45.35,43015.0,42.141,42.1596,42.0946,42.1224,43015.0
2018-08-27 10:50:00,45.35,45.44,45.35,45.37,31940.0,42.1224,42.206,42.1224,42.141,31940.0
2018-08-27 10:55:00,45.36,45.36,45.27,45.36,14960.0,42.1317,42.1317,42.0481,42.1317,14960.0
2018-08-27 11:00:00,45.36,45.38,45.3,45.3,11912.0,42.1317,42.1503,42.076,42.076,11912.0
2018-08-27 11:05:00,45.3,45.3,45.24,45.27,11691.0,42.076,42.076,42.0203,42.0481,11691.0
2018-08-27 11:10:00,45.27,45.29,45.22,45.26,6909.0,42.0481,42.0667,42.0017,42.0388,6909.0
2018-08-27 11:15:00,45.28,45.34,45.28,45.33,8199.0,42.0574,42.1131,42.0574,42.1039,8199.0
2018-08-27 11:20:00,45.33,45.34,45.29,45.3,9698.0,42.1039,42.1131,42.0667,42.076,9698.0
2018-08-27 11:25:00,45.3,45.38,45.29,45.32,25334.0,42.076,42.1503,42.0667,42.0946,25334.0
2018-08-27 11:30:00,45.32,45.33,45.28,45.3,15265.0,42.0946,42.1039,42.0574,42.076,15265.0
2018-08-27 11:35:00,45.31,45.33,45.25,45.25,10142.0,42.0853,42.1039,42.0296,42.0296,10142.0
2018-08-27 11:40:00,45.25,45.26,45.19,45.23,24787.0,42.0296,42.0388,41.9738,42.011,24787.0
2018-08-27 11:45:00,45.22,45.28,45.22,45.26,11553.0,42.0017,42.0574,42.0017,42.0388,11553.0
2018-08-27 11:50:00,45.26,45.26,45.19,45.19,18007.0,42.0388,42.0388,41.9738,41.9738,18007.0
2018-08-27 11:55:00,45.18,45.24,45.15,45.22,13502.0,41.9645,42.0203,41.9367,42.0017,13502.0
2018-08-27 12:00:00,45.24,45.25,45.17,45.2,12801.0,42.0203,42.0296,41.9552,41.9831,12801.0
2018-08-27 12:05:00,45.2,45.2,45.14,45.17,7435.0,41.9831,41.9831,41.9274,41.9552,7435.0
2018-08-27 12:10:00,45.18,45.22,45.16,45.21,11503.0,41.9645,42.0017,41.946,41.9924,11503.0
2018-08-27 12:15:00,45.2,45.27,45.2,45.27,11412.0,41.9831,42.0481,41.9831,42.0481,11412.0
2018-08-27 12:20:00,45.28,45.3,45.27,45.27,8849.0,42.0574,42.076,42.0481,42.0481,8849.0
2018-08-27 12:25:00,45.27,45.27,45.2,45.22,18688.0,42.0481,42.0481,41.9831,42.0017,18688.0
2018-08-27 12:30:00,45.22,45.28,45.22,45.27,10569.0,42.0017,42.0574,42.0017,42.0481,10569.0
2018-08-27 12:35:00,45.26,45.27,45.19,45.21,19704.0,42.0388,42.0481,41.9738,41.9924,19704.0
2018-08-27 12:40:00,45.21,45.28,45.21,45.27,60726.0,41.9924,42.0574,41.9924,42.0481,60726.0
2018-08-27 12:45:00,45.27,45.33,45.26,45.31,11319.0,42.0481,42.1039,42.0388,42.0853,11319.0
2018-08-27 12:50:00,45.31,45.33,45.3,45.32,7273.0,42.0853,42.1039,42.076,42.0946,7273.0
2018-08-27 12:55:00,45.31,45.32,45.26,45.27,9970.0,42.0853,42.0946,42.0388,42.0481,9970.0
2018-08-27 13:00:00,45.26,45.3,45.23,45.28,9100.0,42.0388,42.076,42.011,42.0574,9100.0
2018-08-27 13:05:00,45.27,45.27,45.18,45.22,17216.0,42.0481,42.0481,41.9645,42.0017,17216.0
2018-08-27 13:10:00,45.22,45.26,45.21,45.22,14181.0,42.0017,42.0388,41.9924,42.0017,14181.0
2018-08-27 13:15:00,45.22,45.23,45.2,45.21,5120.0,42.0017,42.011,41.9831,41.9924,5120.0
2018-08-27 13:20:00,45.21,45.21,45.18,45.19,6734.0,41.9924,41.9924,41.9645,41.9738,6734.0
2018-08-27 13:25:00,45.18,45.2,45.18,45.19,5696.0,41.9645,41.9831,41.9645,41.9738,5696.0
2018-08-27 13:30:00,45.19,45.25,45.19,45.25,5445.0,41.9738,42.0296,41.9738,42.0296,5445.0
2018-08-27 13:35:00,45.25,45.32,45.23,45.32,32844.0,42.0296,42.0946,42.011,42.0946,32844.0
2018-08-27 13:40:00,45.32,45.34,45.3,45.3,5344.0,42.0946,42.1131,42.076,42.076,5344.0
2018-08-27 13:45:00,45.29,45.37,45.28,45.35,11645.0,42.0667,42.141,42.0574,42.1224,11645.0
2018-08-27 13:50:00,45.35,45.4,45.35,45.38,10890.0,42.1224,42.1689,42.1224,42.1503,10890.0
2018-08-27 13:55:00,45.37,45.39,45.33,45.35,10563.0,42.141,42.1596,42.1039,42.1224,10563.0
2018-08-27 14:00:00,45.35,45.43,45.35,45.43,17174.0,42.1224,42.1967,42.1224,42.1967,17174.0
2018-08-27 14:05:00,45.43,45.43,45.35,45.35,63131.0,42.1967,42.1967,42.1224,42.1224,63131.0
2018-08-27 14:10:00,45.35,45.37,45.33,45.34,5348.0,42.1224,42.141,42.1039,42.1131,5348.0
2018-08-27 14:15:00,45.34,45.41,45.34,45.4,5425.0,42.1131,42.1782,42.1131,42.1689,5425.0
2018-08-27 14:20:00,45.4,45.4,45.35,45.35,8120.0,42.1689,42.1689,42.1224,42.1224,8120.0
2018-08-27 14:25:00,45.36,45.41,45.33,45.4,10155.0,42.1317,42.1782,42.1039,42.1689,10155.0
2018-08-27 14:30:00,45.39,45.43,45.38,45.39,6941.0,42.1596,42.1967,42.1503,42.1596,6941.0
2018-08-27 14:35:00,45.39,45.4,45.35,45.35,6720.0,42.1596,42.1689,42.1224,42.1224,6720.0
2018-08-27 14:40:00,45.36,45.36,45.31,45.31,5148.0,42.1317,42.1317,42.0853,42.0853,5148.0
2018-08-27 14:45:00,45.3,45.33,45.29,45.33,10602.0,42.076,42.1039,42.0667,42.1039,10602.0
2018-08-27 14:50:00,45.33,45.33,45.28,45.31,9332.0,42.1039,42.1039,42.0574,42.0853,9332.0
2018-08-27 14:55:00,45.3,45.34,45.3,45.32,7808.0,42.076,42.1131,42.076,42.0946,7808.0
2018-08-27 15:00:00,45.32,45.33,45.3,45.32,11976.0,42.0946,42.1039,42.076,42.0946,11976.0
2018-08-27 15:05:00,45.32,45.33,45.3,45.32,13084.0,42.0946,42.1039,42.076,42.0946,13084.0
2018-08-27 15:10:00,45.32,45.39,45.31,45.39,20885.0,42.0946,42.1596,42.0853,42.1596,20885.0
2018-08-27 15:15:00,45.39,45.39,45.36,45.38,16677.0,42.1596,42.1596,42.1317,42.1503,16677.0
2018-08-27 15:20:00,45.38,45.39,45.31,45.32,40124.0,42.1503,42.1596,42.0853,42.0946,40124.0
2018-08-27 15:25:00,45.32,45.34,45.29,45.32,18370.0,42.0946,42.1131,42.0667,42.0946,18370.0
2018-08-27 15:30:00,45.32,45.34,45.29,45.34,30279.0,42.0946,42.1131,42.0667,42.1131,30279.0
2018-08-27 15:35:00,45.35,45.37,45.33,45.34,18425.0,42.1224,42.141,42.1039,42.1131,18425.0
2018-08-27 15:40:00,45.33,45.39,45.29,45.37,54030.0,42.1039,42.1596,42.0667,42.141,54030.0
2018-08-27 15:45:00,45.37,45.37,45.3,45.37,48228.0,42.141,42.141,42.076,42.141,48228.0
2018-08-27 15:50:00,45.36,45.39,45.34,45.37,51834.0,42.1317,42.1596,42.1131,42.141,51834.0
2018-08-27 15:55:00,45.37,45.41,45.34,45.38,126163.0,42.141,42.1782,42.1131,42.1503,126163.0
2018-08-28 09:30:00,45.33,45.48,45.26,45.36,33200.0,42.1039,42.2432,42.0388,42.1317,33200.0
2018-08-28 09:35:00,45.34,45.37,45.24,45.3,18549.0,42.1131,42.141,42.0203,42.076,18549.0
2018-08-28 09:40:00,45.3,45.34,45.19,45.28,31107.0,42.076,42.1131,41.9738,42.0574,31107.0
2018-08-28 09:45:00,45.28,45.31,45.13,45.13,19100.0,42.0574,42.0853,41.9181,41.9181,19100.0
2018-08-28 09:50:00,45.13,45.31,45.13,45.29,7814.0,41.9181,42.0853,41.9181,42.0667,7814.0
2018-08-28 09:55:00,45.28,45.28,45.18,45.21,11418.0,42.0574,42.0574,41.9645,41.9924,11418.0
2018-08-28 10:00:00,45.22,45.43,45.22,45.41,18735.0,42.0017,42.1967,42.0017,42.1782,18735.0
2018-08-28 10:05:00,45.41,45.44,45.38,45.44,13302.0,42.1782,42.206,42.1503,42.206,13302.0
2018-08-28 10:10:00,45.43,45.52,45.43,45.44,17061.0,42.1967,42.2803,42.1967,42.206,17061.0
2018-08-28 10:15:00,45.46,45.46,45.34,45.38,12442.0,42.2246,42.2246,42.1131,42.1503,12442.0
2018-08-28 10:20:00,45.4,45.4,45.3,45.32,27512.0,42.1689,42.1689,42.076,42.0946,27512.0
2018-08-28 10:25:00,45.32,45.34,45.27,45.34,27328.0,42.0946,42.1131,42.0481,42.1131,27328.0
2018-08-28 10:30:00,45.34,45.42,45.28,45.41,14698.0,42.1131,42.1875,42.0574,42.1782,14698.0
2018-08-28 10:35:00,45.42,45.43,45.39,45.41,51384.0,42.1875,42.1967,42.1596,42.1782,51384.0
2018-08-28 10:40:00,45.41,45.46,45.38,45.44,31370.0,42.1782,42.2246,42.1503,42.206,31370.0
2018-08-28 10:45:00,45.45,45.49,45.39,45.4,37252.0,42.2153,42.2525,42.1596,42.1689,37252.0
2018-08-28 10:50:00,45.4,45.51,45.37,45.41,35670.0,42.1689,42.271,42.141,42.1782,35670.0
2018-08-28 10:55:00,45.4,45.48,45.36,45.47,35635.0,42.1689,42.2432,42.1317,42.2339,35635.0
2018-08-28 11:00:00,45.47,45.53,45.44,45.52,53082.0,42.2339,42.2896,42.206,42.2803,53082.0
2018-08-28 11:05:00,45.53,45.6,45.42,45.51,85730.0,42.2896,42.3546,42.1875,42.271,85730.0
2018-08-28 11:10:00,45.51,45.55,45.45,45.45,42303.0,42.271,42.3082,42.2153,42.2153,42303.0
2018-08-28 11:15:00,45.45,45.48,45.4,45.44,19093.0,42.2153,42.2432,42.1689,42.206,19093.0
2018-08-28 11:20:00,45.44,45.5,45.43,45.46,30596.0,42.206,42.2618,42.1967,42.2246,30596.0
2018-08-28 11:25:00,45.46,45.51,45.44,45.47,21004.0,42.2246,42.271,42.206,42.2339,21004.0
2018-08-28 11:30:00,45.47,45.5,45.44,45.46,31006.0,42.2339,42.2618,42.206,42.2246,31006.0
2018-08-28 11:35:00,45.47,45.49,45.34,45.34,16570.0,42.2339,42.2525,42.1131,42.1131,16570.0
2018-08-28 11:40:00,45.33,45.33,45.21,45.23,21931.0,42.1039,42.1039,41.9924,42.011,21931.0
2018-08-28 11:45:00,45.22,45.25,45.15,45.16,19858.0,42.0017,42.0296,41.9367,41.946,19858.0
2018-08-28 11:50:00,45.15,45.18,45.12,45.13,28141.0,41.9367,41.9645,41.9088,41.9181,28141.0
2018-08-28 11:55:00,45.14,45.18,45.11,45.14,31702.0,41.9274,41.9645,41.8995,41.9274,31702.0
2018-08-28 12:00:00,45.14,45.18,45.12,45.15,18436.0,41.9274,41.9645,41.9088,41.9367,18436.0
2018-08-28 12:05:00,45.15,45.19,45.13,45.16,17316.0,41.9367,41.9738,41.9181,41.946,17316.0
2018-08-28 12:10:00,45.17,45.18,45.13,45.15,11535.0,41.9552,41.9645,41.9181,41.9367,11535.0
2018-08-28 12:15:00,45.16,45.26,45.16,45.25,15642.0,41.946,42.0388,41.946,42.0296,15642.0
2018-08-28 12:20:00,45.25,45.26,45.17,45.21,11127.0,42.0296,42.0388,41.9552,41.9924,11127.0
2018-08-28 12:25:00,45.21,45.22,45.15,45.16,14872.0,41.9924,42.0017,41.9367,41.946,14872.0
2018-08-28 12:30:00,45.16,45.16,45.13,45.16,24439.0,41.946,41.946,41.9181,41.946,24439.0
2018-08-28 12:35:00,45.16,45.18,45.12,45.18,20681.0,41.946,41.9645,41.9088,41.9645,20681.0
2018-08-28 12:40:00,45.18,45.18,45.15,45.18,5750.0,41.9645,41.9645,41.9367,41.9645,5750.0
2018-08-28 12:45:00,45.17,45.21,45.16,45.21,8393.0,41.9552,41.9924,41.946,41.9924,8393.0
2018-08-28 12:50:00,45.2,45.21,45.17,45.17,6800.0,41.9831,41.9924,41.9552,41.9552,6800.0
2018-08-28 12:55:00,45.17,45.23,45.16,45.18,27140.0,41.9552,42.011,41.946,41.9645,27140.0
2018-08-28 13:00:00,45.19,45.2,45.15,45.18,16451.0,41.9738,41.9831,41.9367,41.9645,16451.0
2018-08-28 13:05:00,45.18,45.18,45.15,45.18,10211.0,41.9645,41.9645,41.9367,41.9645,10211.0
2018-08-28 13:10:00,45.19,45.22,45.19,45.22,6408.0,41.9738,42.0017,41.9738,42.0017,6408.0
2018-08-28 13:15:00,45.21,45.23,45.15,45.15,15656.0,41.9924,42.011,41.9367,41.9367,15656.0
2018-08-28 13:20:00,45.15,45.19,45.15,45.19,21509.0,41.9367,41.9738,41.9367,41.9738,21509.0
2018-08-28 13:25:00,45.19,45.19,45.15,45.16,16695.0,41.9738,41.9738,41.9367,41.946,16695.0
2018-08-28 13:30:00,45.16,45.2,45.16,45.17,22128.0,41.946,41.9831,41.946,41.9552,22128.0
2018-08-28 13:35:00,45.18,45.24,45.18,45.22,12156.0,41.9645,42.0203,41.9645,42.0017,12156.0
2018-08-28 13:40:00,45.22,45.3,45.22,45.27,13333.0,42.0017,42.076,42.0017,42.0481,13333.0
2018-08-28 13:45:00,45.26,45.27,45.25,45.25,3620.0,42.0388,42.0481,42.0296,42.0296,3620.0
2018-08-28 13:50:00,45.25,45.27,45.24,45.27,11097.0,42.0296,42.0481,42.0203,42.0481,11097.0
2018-08-28 13:55:00,45.26,45.28,45.23,45.24,7494.0,42.0388,42.0574,42.011,42.0203,7494.0
2018-08-28 14:00:00,45.23,45.27,45.23,45.25,15484.0,42.011,42.0481,42.011,42.0296,15484.0
2018-08-28 14:05:00,45.25,45.28,45.24,45.26,10585.0,42.0296,42.0574,42.0203,42.0388,10585.0
2018-08-28 14:10:00,45.26,45.28,45.26,45.27,5780.0,42.0388,42.0574,42.0388,42.0481,5780.0
2018-08-28 14:15:00,45.26,45.26,45.24,45.24,11820.0,42.0388,42.0388,42.0203,42.0203,11820.0
2018-08-28 14:20:00,45.23,45.28,45.22,45.25,28229.0,42.011,42.0574,42.0017,42.0296,28229.0
2018-08-28 14:25:00,45.25,45.31,45.24,45.31,12870.0,42.0296,42.0853,42.0203,42.0853,12870.0
2018-08-28 14:30:00,45.31,45.34,45.28,45.3,15660.0,42.0853,42.1131,42.0574,42.076,15660.0
2018-08-28 14:35:00,45.31,45.31,45.25,45.29,39863.0,42.0853,42.0853,42.0296,42.0667,39863.0
2018-08-28 14:40:00,45.28,45.36,45.28,45.35,16427.0,42.0574,42.1317,42.0574,42.1224,16427.0
2018-08-28 14:45:00,45.35,45.36,45.3,45.34,16740.0,42.1224,42.1317,42.076,42.1131,16740.0
2018-08-28 14:50:00,45.34,45.35,45.32,45.33,7769.0,42.1131,42.1224,42.0946,42.1039,7769.0
2018-08-28 14:55:00,45.33,45.33,45.29,45.29,13429.0,42.1039,42.1039,42.0667,42.0667,13429.0
2018-08-28 15:00:00,45.3,45.31,45.28,45.3,43284.0,42.076,42.0853,42.0574,42.076,43284.0
2018-08-28 15:05:00,45.3,45.31,45.27,45.28,23919.0,42.076,42.0853,42.0481,42.0574,23919.0
2018-08-28 15:10:00,45.28,45.29,45.25,45.25,10003.0,42.0574,42.0667,42.0296,42.0296,10003.0
2018-08-28 15:15:00,45.25,45.28,45.24,45.25,23762.0,42.0296,42.0574,42.0203,42.0296,23762.0
2018-08-28 15:20:00,45.25,45.27,45.24,45.26,23134.0,42.0296,42.0481,42.0203,42.0388,23134.0
2018-08-28 15:25:00,45.26,45.33,45.26,45.32,33208.0,42.0388,42.1039,42.0388,42.0946,33208.0
2018-08-28 15:30:00,45.32,45.36,45.3,45.34,19006.0,42.0946,42.1317,42.076,42.1131,19006.0
2018-08-28 15:35:00,45.33,45.4,45.33,45.39,21953.0,42.1039,42.1689,42.1039,42.1596,21953.0
2018-08-28 15:40:00,45.38,45.4,45.32,45.34,29093.0,42.1503,42.1689,42.0946,42.1131,29093.0
2018-08-28 15:45:00,45.33,45.33,45.27,45.28,33393.0,42.1039,42.1039,42.0481,42.0574,33393.0
2018-08-28 15:50:00,45.27,45.29,45.26,45.28,36794.0,42.0481,42.0667,42.0388,42.0574,36794.0
2018-08-28 15:55:00,45.28,45.33,45.28,45.32,150059.0,42.0574,42.1039,42.0574,42.0946,150059.0
2018-08-29 09:30:00,45.27,45.42,45.04,45.12,28718.0,42.0481,42.1875,41.8345,41.9088,28718.0
2018-08-29 09:35:00,45.1,45.1,44.92,44.97,19361.0,41.8902,41.8902,41.723,41.7695,19361.0
2018-08-29 09:40:00,44.96,44.98,44.76,44.92,33138.0,41.7602,41.7788,41.5744,41.723,33138.0
2018-08-29 09:45:00,44.95,44.95,44.77,44.89,16702.0,41.7509,41.7509,41.5837,41.6952,16702.0
2018-08-29 09:50:00,44.89,44.97,44.81,44.96,13524.0,41.6952,41.7695,41.6209,41.7602,13524.0
2018-08-29 09:55:00,44.97,45.07,44.97,45.04,13753.0,41.7695,41.8624,41.7695,41.8345,13753.0
2018-08-29 10:00:00,45.04,45.04,44.93,44.94,24447.0,41.8345,41.8345,41.7323,41.7416,24447.0
2018-08-29 10:05:00,44.97,45.06,44.93,44.98,24532.0,41.7695,41.8531,41.7323,41.7788,24532.0
2018-08-29 10:10:00,44.99,45.0,44.93,45.0,19614.0,41.7881,41.7973,41.7323,41.7973,19614.0
2018-08-29 10:15:00,45.03,45.06,44.96,44.96,7256.0,41.8252,41.8531,41.7602,41.7602,7256.0
2018-08-29 10:20:00,44.96,45.04,44.94,45.04,10822.0,41.7602,41.8345,41.7416,41.8345,10822.0
2018-08-29 10:25:00,45.02,45.06,45.0,45.05,9549.0,41.8159,41.8531,41.7973,41.8438,9549.0
2018-08-29 10:30:00,45.06,45.1,45.04,45.09,9822.0,41.8531,41.8902,41.8345,41.8809,9822.0
2018-08-29 10:35:00,45.09,45.1,44.98,45.03,18345.0,41.8809,41.8902,41.7788,41.8252,18345.0
2018-08-29 10:40:00,45.04,45.14,45.03,45.14,16768.0,41.8345,41.9274,41.8252,41.9274,16768.0
2018-08-29 10:45:00,45.14,45.23,45.13,45.22,17564.0,41.9274,42.011,41.9181,42.0017,17564.0
2018-08-29 10:50:00,45.22,45.22,45.18,45.18,12806.0,42.0017,42.0017,41.9645,41.9645,12806.0
2018-08-29 10:55:00,45.17,45.21,45.13,45.19,14355.0,41.9552,41.9924,41.9181,41.9738,14355.0
2018-08-29 11:00:00,45.19,45.2,45.11,45.11,14665.0,41.9738,41.9831,41.8995,41.8995,14665.0
2018-08-29 11:05:00,45.11,45.21,45.1,45.19,11654.0,41.8995,41.9924,41.8902,41.9738,11654.0
2018-08-29 11:10:00,45.2,45.29,45.19,45.27,9823.0,41.9831,42.0667,41.9738,42.0481,9823.0
2018-08-29 11:15:00,45.28,45.31,45.27,45.28,14558.0,42.0574,42.0853,42.0481,42.0574,14558.0
2018-08-29 11:20:00,45.27,45.29,45.22,45.27,7449.0,42.0481,42.0667,42.0017,42.0481,7449.0
2018-08-29 11:25:00,45.26,45.27,45.21,45.24,8035.0,42.0388,42.0481,41.9924,42.0203,8035.0
2018-08-29 11:30:00,45.25,45.27,45.2,45.2,15242.0,42.0296,42.0481,41.9831,41.9831,15242.0
2018-08-29 11:35:00,45.2,45.2,45.17,45.2,9243.0,41.9831,41.9831,41.9552,41.9831,9243.0
2018-08-29 11:40:00,45.2,45.25,45.17,45.25,11120.0,41.9831,42.0296,41.9552,42.0296,11120.0
2018-08-29 11:45:00,45.24,45.31,45.24,45.31,5931.0,42.0203,42.0853,42.0203,42.0853,5931.0
2018-08-29 11:50:00,45.32,45.34,45.29,45.29,9510.0,42.0946,42.1131,42.0667,42.0667,9510.0
2018-08-29 11:55:00,45.29,45.35,45.28,45.35,6950.0,42.0667,42.1224,42.0574,42.1224,6950.0
2018-08-29 12:00:00,45.36,45.37,45.28,45.29,7677.0,42.1317,42.141,42.0574,42.0667,7677.0
2018-08-29 12:05:00,45.3,45.43,45.3,45.43,11094.0,42.076,42.1967,42.076,42.1967,11094.0
2018-08-29 12:10:00,45.43,45.43,45.39,45.42,7200.0,42.1967,42.1967,42.1596,42.1875,7200.0
2018-08-29 12:15:00,45.41,45.41,45.37,45.4,4401.0,42.1782,42.1782,42.141,42.1689,4401.0
2018-08-29 12:20:00,45.41,45.47,45.38,45.46,12054.0,42.1782,42.2339,42.1503,42.2246,12054.0
2018-08-29 12:25:00,45.47,45.52,45.47,45.5,14763.0,42.2339,42.2803,42.2339,42.2618,14763.0
2018-08-29 12:30:00,45.5,45.55,45.47,45.48,15382.0,42.2618,42.3082,42.2339,42.2432,15382.0
2018-08-29 12:35:00,45.47,45.51,45.42,45.43,12834.0,42.2339,42.271,42.1875,42.1967,12834.0
2018-08-29 12:40:00,45.43,45.46,45.4,45.41,7787.0,42.1967,42.2246,42.1689,42.1782,7787.0
2018-08-29 12:45:00,45.41,45.42,45.38,45.39,6812.0,42.1782,42.1875,42.1503,42.1596,6812.0
2018-08-29 12:50:00,45.39,45.42,45.38,45.41,19346.0,42.1596,42.1875,42.1503,42.1782,19346.0
2018-08-29 12:55:00,45.4,45.41,45.37,45.41,5600.0,42.1689,42.1782,42.141,42.1782,5600.0
2018-08-29 13:00:00,45.41,45.41,45.38,45.38,12212.0,42.1782,42.1782,42.1503,42.1503,12212.0
2018-08-29 13:05:00,45.39,45.39,45.33,45.35,67921.0,42.1596,42.1596,42.1039,42.1224,67921.0
2018-08-29 13:10:00,45.35,45.37,45.35,45.37,3897.0,42.1224,42.141,42.1224,42.141,3897.0
2018-08-29 13:15:00,45.37,45.37,45.33,45.33,4500.0,42.141,42.141,42.1039,42.1039,4500.0
2018-08-29 13:20:00,45.33,45.33,45.29,45.3,6658.0,42.1039,42.1039,42.0667,42.076,6658.0
2018-08-29 13:25:00,45.29,45.3,45.28,45.28,6260.0,42.0667,42.076,42.0574,42.0574,6260.0
2018-08-29 13:30:00,45.28,45.3,45.27,45.3,6938.0,42.0574,42.076,42.0481,42.076,6938.0
2018-08-29 13:35:00,45.29,45.3,45.27,45.28,9071.0,42.0667,42.076,42.0481,42.0574,9071.0
2018-08-29 13:40:00,45.29,45.3,45.25,45.25,7368.0,42.0667,42.076,42.0296,42.0296,7368.0
2018-08-29 13:45:00,45.25,45.25,45.21,45.21,12360.0,42.0296,42.0296,41.9924,41.9924,12360.0
2018-08-29 13:50:00,45.22,45.22,45.17,45.17,21698.0,42.0017,42.0017,41.9552,41.9552,21698.0
2018-08-29 13:55:00,45.18,45.18,45.13,45.14,24585.0,41.9645,41.9645,41.9181,41.9274,24585.0
2018-08-29 14:00:00,45.13,45.18,45.13,45.18,9803.0,41.9181,41.9645,41.9181,41.9645,9803.0
2018-08-29 14:05:00,45.18,45.24,45.18,45.22,11738.0,41.9645,42.0203,41.9645,42.0017,11738.0
2018-08-29 14:10:00,45.23,45.26,45.22,45.26,4530.0,42.011,42.0388,42.0017,42.0388,4530.0
2018-08-29 14:15:00,45.25,45.29,45.24,45.27,20779.0,42.0296,42.0667,42.0203,42.0481,20779.0
2018-08-29 14:20:00,45.27,45.27,45.23,45.25,5162.0,42.0481,42.0481,42.011,42.0296,5162.0
2018-08-29 14:25:00,45.25,45.27,45.25,45.27,7289.0,42.0296,42.0481,42.0296,42.0481,7289.0
2018-08-29 14:30:00,45.27,45.29,45.27,45.28,6499.0,42.0481,42.0667,42.0481,42.0574,6499.0
2018-08-29 14:35:00,45.28,45.3,45.23,45.25,13134.0,42.0574,42.076,42.011,42.0296,13134.0
2018-08-29 14:40:00,45.24,45.26,45.23,45.26,7306.0,42.0203,42.0388,42.011,42.0388,7306.0
2018-08-29 14:45:00,45.27,45.31,45.26,45.3,4209.0,42.0481,42.0853,42.0388,42.076,4209.0
2018-08-29 14:50:00,45.31,45.31,45.23,45.24,14563.0,42.0853,42.0853,42.011,42.0203,14563.0
2018-08-29 14:55:00,45.23,45.24,45.22,45.24,4982.0,42.011,42.0203,42.0017,42.0203,4982.0
2018-08-29 15:00:00,45.24,45.26,45.23,45.23,6809.0,42.0203,42.0388,42.011,42.011,6809.0
2018-08-29 15:05:00,45.24,45.25,45.22,45.25,7366.0,42.0203,42.0296,42.0017,42.0296,7366.0
2018-08-29 15:10:00,45.24,45.25,45.24,45.25,2922.0,42.0203,42.0296,42.0203,42.0296,2922.0
2018-08-29 15:15:00,45.25,45.28,45.24,45.28,17079.0,42.0296,42.0574,42.0203,42.0574,17079.0
2018-08-29 15:20:00,45.28,45.29,45.24,45.24,19185.0,42.0574,42.0667,42.0203,42.0203,19185.0
2018-08-29 15:25:00,45.24,45.25,45.22,45.25,11777.0,42.0203,42.0296,42.0017,42.0296,11777.0
2018-08-29 15:30:00,45.25,45.25,45.2,45.24,66681.0,42.0296,42.0296,41.9831,42.0203,66681.0
2018-08-29 15:35:00,45.24,45.26,45.23,45.24,57651.0,42.0203,42.0388,42.011,42.0203,57651.0
2018-08-29 15:40:00,45.25,45.25,45.21,45.21,15462.0,42.0296,42.0296,41.9924,41.9924,15462.0
2018-08-29 15:45:00,45.22,45.25,45.2,45.21,39648.0,42.0017,42.0296,41.9831,41.9924,39648.0
2018-08-29 15:50:00,45.22,45.23,45.13,45.14,51750.0,42.0017,42.011,41.9181,41.9274,51750.0
2018-08-29 15:55:00,45.13,45.15,45.09,45.15,182519.0,41.9181,41.9367,41.8809,41.9367,182519.0
2018-08-30 09:30:00,45.05,45.2,45.01,45.19,28331.0,41.8438,41.9831,41.8066,41.9738,28331.0
2018-08-30 09:35:00,45.18,45.22,45.14,45.17,11104.0,41.9645,42.0017,41.9274,41.9552,11104.0
2018-08-30 09:40:00,45.19,45.25,45.15,45.22,10005.0,41.9738,42.0296,41.9367,42.0017,10005.0
2018-08-30 09:45:00,45.22,45.22,45.15,45.16,9209.0,42.0017,42.0017,41.9367,41.946,9209.0
2018-08-30 09:50:00,45.16,45.16,45.12,45.15,6300.0,41.946,41.946,41.9088,41.9367,6300.0
2018-08-30 09:55:00,45.15,45.2,45.11,45.18,10120.0,41.9367,41.9831,41.8995,41.9645,10120.0
2018-08-30 10:00:00,45.17,45.25,45.15,45.25,18245.0,41.9552,42.0296,41.9367,42.0296,18245.0
2018-08-30 10:05:00,45.25,45.31,45.22,45.29,14007.0,42.0296,42.0853,42.0017,42.0667,14007.0
2018-08-30 10:10:00,45.29,45.33,45.26,45.33,19442.0,42.0667,42.1039,42.0388,42.1039,19442.0
2018-08-30 10:15:00,45.34,45.36,45.29,45.36,13814.0,42.1131,42.1317,42.0667,42.1317,13814.0
2018-08-30 10:20:00,45.35,45.39,45.3,45.32,14086.0,42.1224,42.1596,42.076,42.0946,14086.0
2018-08-30 10:25:00,45.33,45.35,45.25,45.26,12369.0,42.1039,42.1224,42.0296,42.0388,12369.0
2018-08-30 10:30:00,45.27,45.31,45.24,45.3,20154.0,42.0481,42.0853,42.0203,42.076,20154.0
2018-08-30 10:35:00,45.3,45.42,45.3,45.33,37407.0,42.076,42.1875,42.076,42.1039,37407.0
2018-08-30 10:40:00,45.33,45.39,45.28,45.32,21508.0,42.1039,42.1596,42.0574,42.0946,21508.0
2018-08-30 10:45:00,45.3,45.37,45.3,45.34,13484.0,42.076,42.141,42.076,42.1131,13484.0
2018-08-30 10:50:00,45.33,45.34,45.31,45.32,13614.0,42.1039,42.1131,42.0853,42.0946,13614.0
2018-08-30 10:55:00,45.32,45.33,45.26,45.3,22260.0,42.0946,42.1039,42.0388,42.076,22260.0
2018-08-30 11:00:00,45.3,45.36,45.3,45.31,24130.0,42.076,42.1317,42.076,42.0853,24130.0
2018-08-30 11:05:00,45.3,45.3,45.2,45.22,17567.0,42.076,42.076,41.9831,42.0017,17567.0
2018-08-30 11:10:00,45.22,45.22,45.1,45.15,19677.0,42.0017,42.0017,41.8902,41.9367,19677.0
2018-08-30 11:15:00,45.15,45.15,45.09,45.09,9853.0,41.9367,41.9367,41.8809,41.8809,9853.0
2018-08-30 11:20:00,45.09,45.11,45.05,45.06,13534.0,41.8809,41.8995,41.8438,41.8531,13534.0
2018-08-30 11:25:00,45.04,45.06,45.0,45.01,20164.0,41.8345,41.8531,41.7973,41.8066,20164.0
2018-08-30 11:30:00,45.02,45.02,44.95,44.97,11143.0,41.8159,41.8159,41.7509,41.7695,11143.0
2018-08-30 11:35:00,44.97,45.01,44.94,44.94,18984.0,41.7695,41.8066,41.7416,41.7416,18984.0
2018-08-30 11:40:00,44.95,44.99,44.92,44.95,16174.0,41.7509,41.7881,41.723,41.7509,16174.0
2018-08-30 11:45:00,44.95,44.96,44.88,44.93,20429.0,41.7509,41.7602,41.6859,41.7323,20429.0
2018-08-30 11:50:00,44.93,44.96,44.9,44.94,16867.0,41.7323,41.7602,41.7045,41.7416,16867.0
2018-08-30 11:55:00,44.93,44.94,44.9,44.91,10719.0,41.7323,41.7416,41.7045,41.7137,10719.0
2018-08-30 12:00:00,44.91,44.92,44.81,44.81,21362.0,41.7137,41.723,41.6209,41.6209,21362.0
2018-08-30 12:05:00,44.8,44.81,44.75,44.78,35447.0,41.6116,41.6209,41.5651,41.593,35447.0
2018-08-30 12:10:00,44.77,44.77,44.7,44.71,26240.0,41.5837,41.5837,41.5187,41.528,26240.0
2018-08-30 12:15:00,44.7,44.7,44.63,44.69,37856.0,41.5187,41.5187,41.4537,41.5094,37856.0
2018-08-30 12:20:00,44.7,44.71,44.65,44.69,16222.0,41.5187,41.528,41.4723,41.5094,16222.0
2018-08-30 12:25:00,44.69,44.74,44.69,44.7,11776.0,41.5094,41.5558,41.5094,41.5187,11776.0
2018-08-30 12:30:00,44.7,44.7,44.66,44.67,10718.0,41.5187,41.5187,41.4815,41.4908,10718.0
2018-08-30 12:35:00,44.66,44.68,44.66,44.66,7556.0,41.4815,41.5001,41.4815,41.4815,7556.0
2018-08-30 12:40:00,44.67,44.74,44.66,44.73,14173.0,41.4908,41.5558,41.4815,41.5466,14173.0
2018-08-30 12:45:00,44.74,44.74,44.71,44.73,7178.0,41.5558,41.5558,41.528,41.5466,7178.0
2018-08-30 12:50:00,44.74,44.79,44.74,44.78,10911.0,41.5558,41.6023,41.5558,41.593,10911.0
2018-08-30 12:55:00,44.78,44.78,44.75,44.75,7700.0,41.593,41.593,41.5651,41.5651,7700.0
2018-08-30 13:00:00,44.76,44.8,44.75,44.79,8710.0,41.5744,41.6116,41.5651,41.6023,8710.0
2018-08-30 13:05:00,44.79,44.82,44.75,44.8,15793.0,41.6023,41.6302,41.5651,41.6116,15793.0
2018-08-30 13:10:00,44.82,44.83,44.79,44.79,7866.0,41.6302,41.6394,41.6023,41.6023,7866.0
2018-08-30 13:15:00,44.8,44.81,44.74,44.76,29993.0,41.6116,41.6209,41.5558,41.5744,29993.0
2018-08-30 13:20:00,44.77,44.77,44.72,44.74,23882.0,41.5837,41.5837,41.5373,41.5558,23882.0
2018-08-30 13:25:00,44.75,44.76,44.73,44.74,10214.0,41.5651,41.5744,41.5466,41.5558,10214.0
2018-08-30 13:30:00,44.73,44.73,44.68,44.71,12228.0,41.5466,41.5466,41.5001,41.528,12228.0
2018-08-30 13:35:00,44.71,44.73,44.7,44.73,12522.0,41.528,41.5466,41.5187,41.5466,12522.0
2018-08-30 13:40:00,44.72,44.72,44.67,44.69,8674.0,41.5373,41.5373,41.4908,41.5094,8674.0
2018-08-30 13:45:00,44.7,44.71,44.68,44.7,24729.0,41.5187,41.528,41.5001,41.5187,24729.0
2018-08-30 13:50:00,44.7,44.72,44.65,44.71,21168.0,41.5187,41.5373,41.4723,41.528,21168.0
2018-08-30 13:55:00,44.71,44.74,44.7,44.73,7486.0,41.528,41.5558,41.5187,41.5466,7486.0
2018-08-30 14:00:00,44.73,44.74,44.69,44.7,9422.0,41.5466,41.5558,41.5094,41.5187,9422.0
2018-08-30 14:05:00,44.69,44.71,44.65,44.66,18535.0,41.5094,41.528,41.4723,41.4815,18535.0
2018-08-30 14:10:00,44.66,44.69,44.65,44.68,9321.0,41.4815,41.5094,41.4723,41.5001,9321.0
2018-08-30 14:15:00,44.68,44.71,44.54,44.56,27599.0,41.5001,41.528,41.3701,41.3887,27599.0
2018-08-30 14:20:00,44.55,44.59,44.47,44.51,16506.0,41.3794,41.4165,41.3051,41.3422,16506.0
2018-08-30 14:25:00,44.52,44.53,44.49,44.5,14320.0,41.3515,41.3608,41.3236,41.3329,14320.0
2018-08-30 14:30:00,44.5,44.56,44.5,44.55,17387.0,41.3329,41.3887,41.3329,41.3794,17387.0
2018-08-30 14:35:00,44.55,44.62,44.54,44.61,23324.0,41.3794,41.4444,41.3701,41.4351,23324.0
2018-08-30 14:40:00,44.6,44.64,44.59,44.59,21765.0,41.4258,41.463,41.4165,41.4165,21765.0
2018-08-30 14:45:00,44.59,44.62,44.57,44.58,20910.0,41.4165,41.4444,41.3979,41.4072,20910.0
2018-08-30 14:50:00,44.59,44.6,44.51,44.52,19910.0,41.4165,41.4258,41.3422,41.3515,19910.0
2018-08-30 14:55:00,44.53,44.55,44.49,44.52,13501.0,41.3608,41.3794,41.3236,41.3515,13501.0
2018-08-30 15:00:00,44.52,44.52,44.46,44.5,22755.0,41.3515,41.3515,41.2958,41.3329,22755.0
2018-08-30 15:05:00,44.5,44.52,44.47,44.48,15044.0,41.3329,41.3515,41.3051,41.3144,15044.0
2018-08-30 15:10:00,44.48,44.53,44.47,44.47,14487.0,41.3144,41.3608,41.3051,41.3051,14487.0
2018-08-30 15:15:00,44.47,44.52,44.43,44.48,21413.0,41.3051,41.3515,41.2679,41.3144,21413.0
2018-08-30 15:20:00,44.48,44.48,44.42,44.43,18129.0,41.3144,41.3144,41.2586,41.2679,18129.0
2018-08-30 15:25:00,44.44,44.47,44.43,44.46,19148.0,41.2772,41.3051,41.2679,41.2958,19148.0
2018-08-30 15:30:00,44.47,44.51,44.46,44.51,33229.0,41.3051,41.3422,41.2958,41.3422,33229.0
2018-08-30 15:35:00,44.51,44.53,44.45,44.53,27065.0,41.3422,41.3608,41.2865,41.3608,27065.0
2018-08-30 15:40:00,44.53,44.58,44.5,44.58,68981.0,41.3608,41.4072,41.3329,41.4072,68981.0
2018-08-30 15:45:00,44.58,44.59,44.49,44.51,79707.0,41.4072,41.4165,41.3236,41.3422,79707.0
2018-08-30 15:50:00,44.5,44.53,44.47,44.48,96970.0,41.3329,41.3608,41.3051,41.3144,96970.0
2018-08-30 15:55:00,44.48,44.54,44.48,44.52,232458.0,41.3144,41.3701,41.3144,41.3515,232458.0
2018-08-31 09:30:00,44.48,44.68,44.47,44.49,38736.0,41.3144,41.5001,41.3051,41.3236,38736.0
2018-08-31 09:35:00,44.53,44.56,44.48,44.5,11937.0,41.3608,41.3887,41.3144,41.3329,11937.0
2018-08-31 09:40:00,44.49,44.69,44.48,44.66,32949.0,41.3236,41.5094,41.3144,41.4815,32949.0
2018-08-31 09:45:00,44.64,44.85,44.64,44.81,16219.0,41.463,41.658,41.463,41.6209,16219.0
2018-08-31 09:50:00,44.79,44.79,44.65,44.68,28817.0,41.6023,41.6023,41.4723,41.5001,28817.0
2018-08-31 09:55:00,44.69,44.75,44.65,44.67,10823.0,41.5094,41.5651,41.4723,41.4908,10823.0
2018-08-31 10:00:00,44.71,44.75,44.67,44.72,10360.0,41.528,41.5651,41.4908,41.5373,10360.0
2018-08-31 10:05:00,44.75,44.8,44.7,44.72,13148.0,41.5651,41.6116,41.5187,41.5373,13148.0
2018-08-31 10:10:00,44.72,44.76,44.67,44.74,14904.0,41.5373,41.5744,41.4908,41.5558,14904.0
2018-08-31 10:15:00,44.73,44.75,44.63,44.67,22168.0,41.5466,41.5651,41.4537,41.4908,22168.0
2018-08-31 10:20:00,44.68,44.7,44.65,44.67,10243.0,41.5001,41.5187,41.4723,41.4908,10243.0
2018-08-31 10:25:00,44.65,44.65,44.57,44.64,17792.0,41.4723,41.4723,41.3979,41.463,17792.0
2018-08-31 10:30:00,44.62,44.65,44.54,44.55,30425.0,41.4444,41.4723,41.3701,41.3794,30425.0
2018-08-31 10:35:00,44.55,44.59,44.55,44.58,8814.0,41.3794,41.4165,41.3794,41.4072,8814.0
2018-08-31 10:40:00,44.58,44.58,44.52,44.54,33727.0,41.4072,41.4072,41.3515,41.3701,33727.0
2018-08-31 10:45:00,44.54,44.56,44.49,44.51,17937.0,41.3701,41.3887,41.3236,41.3422,17937.0
2018-08-31 10:50:00,44.5,44.53,44.46,44.46,23082.0,41.3329,41.3608,41.2958,41.2958,23082.0
2018-08-31 10:55:00,44.47,44.5,44.4,44.46,48774.0,41.3051,41.3329,41.24,41.2958,48774.0
2018-08-31 11:00:00,44.45,44.46,44.39,44.4,21952.0,41.2865,41.2958,41.2308,41.24,21952.0
2018-08-31 11:05:00,44.41,44.41,44.36,44.39,13581.0,41.2493,41.2493,41.2029,41.2308,13581.0
2018-08-31 11:10:00,44.38,44.43,44.34,44.34,19079.0,41.2215,41.2679,41.1843,41.1843,19079.0
2018-08-31 11:15:00,44.33,44.43,44.31,44.39,29316.0,41.175,41.2679,41.1565,41.2308,29316.0
2018-08-31 11:20:00,44.38,44.38,44.34,44.37,7864.0,41.2215,41.2215,41.1843,41.2122,7864.0
2018-08-31 11:25:00,44.36,44.36,44.29,44.31,28062.0,41.2029,41.2029,41.1379,41.1565,28062.0
2018-08-31 11:30:00,44.32,44.38,44.31,44.34,27355.0,41.1657,41.2215,41.1565,41.1843,27355.0
2018-08-31 11:35:00,44.34,44.44,44.34,44.44,12634.0,41.1843,41.2772,41.1843,41.2772,12634.0
2018-08-31 11:40:00,44.43,44.45,44.34,44.34,16260.0,41.2679,41.2865,41.1843,41.1843,16260.0
2018-08-31 11:45:00,44.34,44.34,44.26,44.31,16138.0,41.1843,41.1843,41.11,41.1565,16138.0
2018-08-31 11:50:00,44.31,44.33,44.28,44.3,7893.0,41.1565,41.175,41.1286,41.1472,7893.0
2018-08-31 11:55:00,44.3,44.32,44.27,44.3,21376.0,41.1472,41.1657,41.1193,41.1472,21376.0
2018-08-31 12:00:00,44.29,44.29,44.24,44.25,10201.0,41.1379,41.1379,41.0914,41.1007,10201.0
2018-08-31 12:05:00,44.25,44.28,44.2,44.28,15906.0,41.1007,41.1286,41.0543,41.1286,15906.0
2018-08-31 12:10:00,44.3,44.32,44.28,44.32,9686.0,41.1472,41.1657,41.1286,41.1657,9686.0
2018-08-31 12:15:00,44.32,44.36,44.3,44.31,8678.0,41.1657,41.2029,41.1472,41.1565,8678.0
2018-08-31 12:20:00,44.32,44.32,44.29,44.3,9699.0,41.1657,41.1657,41.1379,41.1472,9699.0
2018-08-31 12:25:00,44.3,44.31,44.27,44.29,9301.0,41.1472,41.1565,41.1193,41.1379,9301.0
2018-08-31 12:30:00,44.3,44.32,44.25,44.26,10841.0,41.1472,41.1657,41.1007,41.11,10841.0
2018-08-31 12:35:00,44.26,44.3,44.26,44.3,3606.0,41.11,41.1472,41.11,41.1472,3606.0
2018-08-31 12:40:00,44.3,44.35,44.3,44.35,7015.0,41.1472,41.1936,41.1472,41.1936,7015.0
2018-08-31 12:45:00,44.34,44.37,44.34,44.36,4500.0,41.1843,41.2122,41.1843,41.2029,4500.0
2018-08-31 12:50:00,44.35,44.36,44.31,44.31,8669.0,41.1936,41.2029,41.1565,41.1565,8669.0
2018-08-31 12:55:00,44.3,44.31,44.26,44.31,8529.0,41.1472,41.1565,41.11,41.1565,8529.0
2018-08-31 13:00:00,44.33,44.33,44.29,44.3,8128.0,41.175,41.175,41.1379,41.1472,8128.0
2018-08-31 13:05:00,44.29,44.3,44.28,44.29,11687.0,41.1379,41.1472,41.1286,41.1379,11687.0
2018-08-31 13:10:00,44.29,44.34,44.28,44.33,7235.0,41.1379,41.1843,41.1286,41.175,7235.0
2018-08-31 13:15:00,44.34,44.39,44.34,44.38,9459.0,41.1843,41.2308,41.1843,41.2215,9459.0
2018-08-31 13:20:00,44.38,44.39,44.37,44.38,4363.0,41.2215,41.2308,41.2122,41.2215,4363.0
2018-08-31 13:25:00,44.38,44.39,44.37,44.38,10900.0,41.2215,41.2308,41.2122,41.2215,10900.0
2018-08-31 13:30:00,44.37,44.37,44.33,44.37,11142.0,41.2122,41.2122,41.175,41.2122,11142.0
2018-08-31 13:35:00,44.38,44.41,44.37,44.38,5392.0,41.2215,41.2493,41.2122,41.2215,5392.0
2018-08-31 13:40:00,44.38,44.38,44.36,44.37,6417.0,41.2215,41.2215,41.2029,41.2122,6417.0
2018-08-31 13:45:00,44.37,44.37,44.32,44.33,8204.0,41.2122,41.2122,41.1657,41.175,8204.0
2018-08-31 13:50:00,44.33,44.34,44.33,44.34,2383.0,41.175,41.1843,41.175,41.1843,2383.0
2018-08-31 13:55:00,44.33,44.34,44.32,44.33,7844.0,41.175,41.1843,41.1657,41.175,7844.0
2018-08-31 14:00:00,44.33,44.35,44.32,44.33,6820.0,41.175,41.1936,41.1657,41.175,6820.0
2018-08-31 14:05:00,44.33,44.33,44.29,44.29,10881.0,41.175,41.175,41.1379,41.1379,10881.0
2018-08-31 14:10:00,44.29,44.29,44.24,44.27,9451.0,41.1379,41.1379,41.0914,41.1193,9451.0
2018-08-31 14:15:00,44.26,44.28,44.25,44.27,4352.0,41.11,41.1286,41.1007,41.1193,4352.0
2018-08-31 14:20:00,44.29,44.31,44.26,44.27,9287.0,41.1379,41.1565,41.11,41.1193,9287.0
2018-08-31 14:25:00,44.27,44.31,44.27,44.31,6652.0,41.1193,41.1565,41.1193,41.1565,6652.0
2018-08-31 14:30:00,44.32,44.35,44.31,44.35,4845.0,41.1657,41.1936,41.1565,41.1936,4845.0
2018-08-31 14:35:00,44.34,44.34,44.32,44.32,7171.0,41.1843,41.1843,41.1657,41.1657,7171.0
2018-08-31 14:40:00,44.33,44.36,44.32,44.35,11228.0,41.175,41.2029,41.1657,41.1936,11228.0
2018-08-31 14:45:00,44.35,44.37,44.34,44.37,16847.0,41.1936,41.2122,41.1843,41.2122,16847.0
2018-08-31 14:50:00,44.38,44.42,44.35,44.37,19767.0,41.2215,41.2586,41.1936,41.2122,19767.0
2018-08-31 14:55:00,44.37,44.39,44.34,44.34,7384.0,41.2122,41.2308,41.1843,41.1843,7384.0
2018-08-31 15:00:00,44.34,44.43,44.33,44.41,15251.0,41.1843,41.2679,41.175,41.2493,15251.0
2018-08-31 15:05:00,44.42,44.42,44.35,44.37,10935.0,41.2586,41.2586,41.1936,41.2122,10935.0
2018-08-31 15:10:00,44.37,44.4,44.36,44.38,11684.0,41.2122,41.24,41.2029,41.2215,11684.0
2018-08-31 15:15:00,44.39,44.4,44.36,44.39,13515.0,41.2308,41.24,41.2029,41.2308,13515.0
2018-08-31 15:20:00,44.39,44.4,44.35,44.39,15347.0,41.2308,41.24,41.1936,41.2308,15347.0
2018-08-31 15:25:00,44.39,44.39,44.32,44.34,15129.0,41.2308,41.2308,41.1657,41.1843,15129.0
2018-08-31 15:30:00,44.34,44.48,44.33,44.48,29345.0,41.1843,41.3144,41.175,41.3144,29345.0
2018-08-31 15:35:00,44.48,44.52,44.47,44.5,22753.0,41.3144,41.3515,41.3051,41.3329,22753.0
2018-08-31 15:40:00,44.5,44.5,44.45,44.49,30162.0,41.3329,41.3329,41.2865,41.3236,30162.0
2018-08-31 15:45:00,44.5,44.53,44.47,44.49,63060.0,41.3329,41.3608,41.3051,41.3236,63060.0
2018-08-31 15:50:00,44.49,44.57,44.49,44.54,50025.0,41.3236,41.3979,41.3236,41.3701,50025.0
2018-08-31 15:55:00,44.54,44.55,44.5,44.51,120785.0,41.3701,41.3794,41.3329,41.3422,120785.0
2018-09-04 09:30:00,44.62,44.63,44.4,44.55,46207.0,41.4444,41.4537,41.24,41.3794,46207.0
2018-09-04 09:35:00,44.54,44.56,44.43,44.49,19934.0,41.3701,41.3887,41.2679,41.3236,19934.0
2018-09-04 09:40:00,44.45,44.51,44.37,44.46,13670.0,41.2865,41.3422,41.2122,41.2958,13670.0
2018-09-04 09:45:00,44.46,44.59,44.42,44.55,25112.0,41.2958,41.4165,41.2586,41.3794,25112.0
2018-09-04 09:50:00,44.55,44.57,44.48,44.53,28066.0,41.3794,41.3979,41.3144,41.3608,28066.0
2018-09-04 09:55:00,44.55,44.6,44.55,44.59,11767.0,41.3794,41.4258,41.3794,41.4165,11767.0
2018-09-04 10:00:00,44.6,44.7,44.59,44.64,14788.0,41.4258,41.5187,41.4165,41.463,14788.0
2018-09-04 10:05:00,44.64,44.72,44.63,44.7,18438.0,41.463,41.5373,41.4537,41.5187,18438.0
2018-09-04 10:10:00,44.7,44.84,44.7,44.83,22462.0,41.5187,41.6487,41.5187,41.6394,22462.0
2018-09-04 10:15:00,44.83,44.9,44.8,44.83,16722.0,41.6394,41.7045,41.6116,41.6394,16722.0
2018-09-04 10:20:00,44.83,44.9,44.79,44.79,18208.0,41.6394,41.7045,41.6023,41.6023,18208.0
2018-09-04 10:25:00,44.78,44.78,44.72,44.72,10070.0,41.593,41.593,41.5373,41.5373,10070.0
2018-09-04 10:30:00,44.72,44.78,44.66,44.77,19278.0,41.5373,41.593,41.4815,41.5837,19278.0
2018-09-04 10:35:00,44.76,44.77,44.68,44.71,14758.0,41.5744,41.5837,41.5001,41.528,14758.0
2018-09-04 10:40:00,44.73,44.77,44.68,44.74,39882.0,41.5466,41.5837,41.5001,41.5558,39882.0
2018-09-04 10:45:00,44.74,44.84,44.73,44.83,15633.0,41.5558,41.6487,41.5466,41.6394,15633.0
2018-09-04 10:50:00,44.83,44.87,44.81,44.82,13038.0,41.6394,41.6766,41.6209,41.6302,13038.0
2018-09-04 10:55:00,44.82,44.85,44.81,44.81,9379.0,41.6302,41.658,41.6209,41.6209,9379.0
2018-09-04 11:00:00,44.8,44.81,44.76,44.77,11338.0,41.6116,41.6209,41.5744,41.5837,11338.0
2018-09-04 11:05:00,44.75,44.75,44.64,44.65,8863.0,41.5651,41.5651,41.463,41.4723,8863.0
2018-09-04 11:10:00,44.64,44.65,44.55,44.55,18407.0,41.463,41.4723,41.3794,41.3794,18407.0
2018-09-04 11:15:00,44.56,44.65,44.56,44.65,11310.0,41.3887,41.4723,41.3887,41.4723,11310.0
2018-09-04 11:20:00,44.65,44.66,44.58,44.6,11847.0,41.4723,41.4815,41.4072,41.4258,11847.0
2018-09-04 11:25:00,44.59,44.59,44.52,44.58,17505.0,41.4165,41.4165,41.3515,41.4072,17505.0
2018-09-04 11:30:00,44.59,44.63,44.57,44.62,4603.0,41.4165,41.4537,41.3979,41.4444,4603.0
2018-09-04 11:35:00,44.61,44.69,44.61,44.67,15769.0,41.4351,41.5094,41.4351,41.4908,15769.0
2018-09-04 11:40:00,44.66,44.66,44.54,44.54,11282.0,41.4815,41.4815,41.3701,41.3701,11282.0
2018-09-04 11:45:00,44.54,44.62,44.53,44.6,7454.0,41.3701,41.4444,41.3608,41.4258,7454.0
2018-09-04 11:50:00,44.6,44.62,44.55,44.59,6355.0,41.4258,41.4444,41.3794,41.4165,6355.0
2018-09-04 11:55:00,44.59,44.63,44.58,44.59,10651.0,41.4165,41.4537,41.4072,41.4165,10651.0
2018-09-04 12:00:00,44.59,44.59,44.51,44.51,15697.0,41.4165,41.4165,41.3422,41.3422,15697.0
2018-09-04 12:05:00,44.52,44.55,44.51,44.52,6506.0,41.3515,41.3794,41.3422,41.3515,6506.0
2018-09-04 12:10:00,44.52,44.56,44.51,44.55,12642.0,41.3515,41.3887,41.3422,41.3794,12642.0
2018-09-04 12:15:00,44.55,44.65,44.55,44.64,11287.0,41.3794,41.4723,41.3794,41.463,11287.0
2018-09-04 12:20:00,44.64,44.64,44.53,44.54,11025.0,41.463,41.463,41.3608,41.3701,11025.0
2018-09-04 12:25:00,44.53,44.59,44.51,44.59,11720.0,41.3608,41.4165,41.3422,41.4165,11720.0
2018-09-04 12:30:00,44.6,44.61,44.57,44.6,9874.0,41.4258,41.4351,41.3979,41.4258,9874.0
2018-09-04 12:35:00,44.6,44.65,44.6,44.63,6252.0,41.4258,41.4723,41.4258,41.4537,6252.0
2018-09-04 12:40:00,44.63,44.66,44.62,44.66,4178.0,41.4537,41.4815,41.4444,41.4815,4178.0
2018-09-04 12:45:00,44.66,44.67,44.64,44.67,12463.0,41.4815,41.4908,41.463,41.4908,12463.0
2018-09-04 12:50:00,44.68,44.71,44.66,44.69,11043.0,41.5001,41.528,41.4815,41.5094,11043.0
2018-09-04 12:55:00,44.69,44.73,44.69,44.7,11708.0,41.5094,41.5466,41.5094,41.5187,11708.0
2018-09-04 13:00:00,44.69,44.71,44.65,44.71,10827.0,41.5094,41.528,41.4723,41.528,10827.0
2018-09-04 13:05:00,44.71,44.72,44.63,44.64,11965.0,41.528,41.5373,41.4537,41.463,11965.0
2018-09-04 13:10:00,44.64,44.66,44.63,44.65,4525.0,41.463,41.4815,41.4537,41.4723,4525.0
2018-09-04 13:15:00,44.65,44.68,44.65,44.66,17776.0,41.4723,41.5001,41.4723,41.4815,17776.0
2018-09-04 13:20:00,44.66,44.67,44.58,44.62,50389.0,41.4815,41.4908,41.4072,41.4444,50389.0
2018-09-04 13:25:00,44.62,44.63,44.49,44.51,74483.0,41.4444,41.4537,41.3236,41.3422,74483.0
2018-09-04 13:30:00,44.51,44.56,44.51,44.52,31549.0,41.3422,41.3887,41.3422,41.3515,31549.0
2018-09-04 13:35:00,44.53,44.64,44.53,44.6,17968.0,41.3608,41.463,41.3608,41.4258,17968.0
2018-09-04 13:40:00,44.6,44.63,44.58,44.58,6977.0,41.4258,41.4537,41.4072,41.4072,6977.0
2018-09-04 13:45:00,44.58,44.63,44.57,44.6,9246.0,41.4072,41.4537,41.3979,41.4258,9246.0
2018-09-04 13:50:00,44.61,44.66,44.6,44.64,17427.0,41.4351,41.4815,41.4258,41.463,17427.0
2018-09-04 13:55:00,44.65,44.67,44.64,44.66,6154.0,41.4723,41.4908,41.463,41.4815,6154.0
2018-09-04 14:00:00,44.67,44.69,44.6,44.6,22599.0,41.4908,41.5094,41.4258,41.4258,22599.0
2018-09-04 14:05:00,44.6,44.63,44.59,44.59,16375.0,41.4258,41.4537,41.4165,41.4165,16375.0
2018-09-04 14:10:00,44.59,44.59,44.55,44.55,12271.0,41.4165,41.4165,41.3794,41.3794,12271.0
2018-09-04 14:15:00,44.55,44.63,44.53,44.6,16423.0,41.3794,41.4537,41.3608,41.4258,16423.0
2018-09-04 14:20:00,44.62,44.66,44.61,44.66,9257.0,41.4444,41.4815,41.4351,41.4815,9257.0
2018-09-04 14:25:00,44.66,44.66,44.61,44.61,14544.0,41.4815,41.4815,41.4351,41.4351,14544.0
2018-09-04 14:30:00,44.6,44.67,44.59,44.66,9017.0,41.4258,41.4908,41.4165,41.4815,9017.0
2018-09-04 14:35:00,44.66,44.75,44.66,44.75,38938.0,41.4815,41.5651,41.4815,41.5651,38938.0
2018-09-04 14:40:00,44.76,44.84,44.74,44.81,20309.0,41.5744,41.6487,41.5558,41.6209,20309.0
2018-09-04 14:45:00,44.82,44.83,44.72,44.75,13484.0,41.6302,41.6394,41.5373,41.5651,13484.0
2018-09-04 14:50:00,44.75,44.8,44.75,44.79,6531.0,41.5651,41.6116,41.5651,41.6023,6531.0
2018-09-04 14:55:00,44.79,44.84,44.78,44.81,12974.0,41.6023,41.6487,41.593,41.6209,12974.0
2018-09-04 15:00:00,44.81,44.81,44.67,44.68,50435.0,41.6209,41.6209,41.4908,41.5001,50435.0
2018-09-04 15:05:00,44.68,44.75,44.67,44.74,14050.0,41.5001,41.5651,41.4908,41.5558,14050.0
2018-09-04 15:10:00,44.75,44.75,44.71,44.74,23712.0,41.5651,41.5651,41.528,41.5558,23712.0
2018-09-04 15:15:00,44.73,44.75,44.69,44.71,32611.0,41.5466,41.5651,41.5094,41.528,32611.0
2018-09-04 15:20:00,44.7,44.72,44.67,44.68,20332.0,41.5187,41.5373,41.4908,41.5001,20332.0
2018-09-04 15:25:00,44.68,44.7,44.66,44.68,14611.0,41.5001,41.5187,41.4815,41.5001,14611.0
2018-09-04 15:30:00,44.69,44.73,44.68,44.73,25914.0,41.5094,41.5466,41.5001,41.5466,25914.0
2018-09-04 15:35:00,44.73,44.74,44.7,44.73,19197.0,41.5466,41.5558,41.5187,41.5466,19197.0
2018-09-04 15:40:00,44.73,44.73,44.64,44.65,28978.0,41.5466,41.5466,41.463,41.4723,28978.0
2018-09-04 15:45:00,44.64,44.72,44.63,44.7,65176.0,41.463,41.5373,41.4537,41.5187,65176.0
2018-09-04 15:50:00,44.7,44.7,44.64,44.66,37208.0,41.5187,41.5187,41.463,41.4815,37208.0
2018-09-04 15:55:00,44.65,44.71,44.64,44.68,118824.0,41.4723,41.528,41.463,41.5001,118824.0
2018-09-05 09:30:00,44.72,44.8,44.55,44.76,32537.0,41.5373,41.6116,41.3794,41.5744,32537.0
2018-09-05 09:35:00,44.75,44.96,44.7,44.95,31424.0,41.5651,41.7602,41.5187,41.7509,31424.0
2018-09-05 09:40:00,44.94,45.02,44.89,45.02,25619.0,41.7416,41.8159,41.6952,41.8159,25619.0
2018-09-05 09:45:00,45.04,45.24,45.02,45.19,26204.0,41.8345,42.0203,41.8159,41.9738,26204.0
2018-09-05 09:50:00,45.21,45.23,45.05,45.15,19984.0,41.9924,42.011,41.8438,41.9367,19984.0
2018-09-05 09:55:00,45.15,45.21,45.04,45.09,37208.0,41.9367,41.9924,41.8345,41.8809,37208.0
2018-09-05 10:00:00,45.07,45.16,45.04,45.1,44201.0,41.8624,41.946,41.8345,41.8902,44201.0
2018-09-05 10:05:00,45.1,45.11,44.95,44.97,27338.0,41.8902,41.8995,41.7509,41.7695,27338.0
2018-09-05 10:10:00,44.97,44.97,44.8,44.81,13843.0,41.7695,41.7695,41.6116,41.6209,13843.0
2018-09-05 10:15:00,44.8,44.84,44.75,44.75,22203.0,41.6116,41.6487,41.5651,41.5651,22203.0
2018-09-05 10:20:00,44.74,44.82,44.68,44.8,26812.0,41.5558,41.6302,41.5001,41.6116,26812.0
2018-09-05 10:25:00,44.81,44.96,44.81,44.95,12511.0,41.6209,41.7602,41.6209,41.7509,12511.0
2018-09-05 10:30:00,44.94,44.94,44.76,44.8,61811.0,41.7416,41.7416,41.5744,41.6116,61811.0
2018-09-05 10:35:00,44.8,44.91,44.79,44.87,20321.0,41.6116,41.7137,41.6023,41.6766,20321.0
2018-09-05 10:40:00,44.86,44.88,44.84,44.88,22473.0,41.6673,41.6859,41.6487,41.6859,22473.0
2018-09-05 10:45:00,44.88,45.0,44.86,44.9,22086.0,41.6859,41.7973,41.6673,41.7045,22086.0
2018-09-05 10:50:00,44.9,44.91,44.85,44.87,20749.0,41.7045,41.7137,41.658,41.6766,20749.0
2018-09-05 10:55:00,44.86,44.98,44.86,44.94,23415.0,41.6673,41.7788,41.6673,41.7416,23415.0
2018-09-05 11:00:00,44.94,44.95,44.91,44.93,32771.0,41.7416,41.7509,41.7137,41.7323,32771.0
2018-09-05 11:05:00,44.94,45.06,44.93,45.04,38828.0,41.7416,41.8531,41.7323,41.8345,38828.0
2018-09-05 11:10:00,45.04,45.14,45.0,45.1,27855.0,41.8345,41.9274,41.7973,41.8902,27855.0
2018-09-05 11:15:00,45.09,45.14,45.08,45.11,22028.0,41.8809,41.9274,41.8716,41.8995,22028.0
2018-09-05 11:20:00,45.13,45.14,44.98,45.02,16249.0,41.9181,41.9274,41.7788,41.8159,16249.0
2018-09-05 11:25:00,45.02,45.04,44.91,44.93,10377.0,41.8159,41.8345,41.7137,41.7323,10377.0
2018-09-05 11:30:00,44.93,45.02,44.91,45.01,15405.0,41.7323,41.8159,41.7137,41.8066,15405.0
2018-09-05 11:35:00,45.01,45.22,45.01,45.21,36060.0,41.8066,42.0017,41.8066,41.9924,36060.0
2018-09-05 11:40:00,45.21,45.23,45.19,45.19,11161.0,41.9924,42.011,41.9738,41.9738,11161.0
2018-09-05 11:45:00,45.19,45.27,45.19,45.26,12649.0,41.9738,42.0481,41.9738,42.0388,12649.0
2018-09-05 11:50:00,45.27,45.31,45.21,45.21,29175.0,42.0481,42.0853,41.9924,41.9924,29175.0
2018-09-05 11:55:00,45.22,45.27,45.19,45.19,9883.0,42.0017,42.0481,41.9738,41.9738,9883.0
2018-09-05 12:00:00,45.19,45.22,45.17,45.2,7845.0,41.9738,42.0017,41.9552,41.9831,7845.0
2018-09-05 12:05:00,45.2,45.21,45.18,45.2,17662.0,41.9831,41.9924,41.9645,41.9831,17662.0
2018-09-05 12:10:00,45.2,45.2,45.14,45.15,12656.0,41.9831,41.9831,41.9274,41.9367,12656.0
2018-09-05 12:15:00,45.15,45.21,45.15,45.19,12567.0,41.9367,41.9924,41.9367,41.9738,12567.0
2018-09-05 12:20:00,45.19,45.22,45.17,45.21,22331.0,41.9738,42.0017,41.9552,41.9924,22331.0
2018-09-05 12:25:00,45.2,45.21,45.18,45.19,14937.0,41.9831,41.9924,41.9645,41.9738,14937.0
2018-09-05 12:30:00,45.19,45.22,45.06,45.07,43960.0,41.9738,42.0017,41.8531,41.8624,43960.0
2018-09-05 12:35:00,45.07,45.1,45.06,45.07,7773.0,41.8624,41.8902,41.8531,41.8624,7773.0
2018-09-05 12:40:00,45.07,45.09,45.01,45.02,12480.0,41.8624,41.8809,41.8066,41.8159,12480.0
2018-09-05 12:45:00,45.03,45.03,44.98,45.02,14247.0,41.8252,41.8252,41.7788,41.8159,14247.0
2018-09-05 12:50:00,45.02,45.06,45.02,45.06,19785.0,41.8159,41.8531,41.8159,41.8531,19785.0
2018-09-05 12:55:00,45.05,45.08,44.96,44.96,26523.0,41.8438,41.8716,41.7602,41.7602,26523.0
2018-09-05 13:00:00,44.96,44.97,44.92,44.94,21723.0,41.7602,41.7695,41.723,41.7416,21723.0
2018-09-05 13:05:00,44.94,45.03,44.94,45.02,10096.0,41.7416,41.8252,41.7416,41.8159,10096.0
2018-09-05 13:10:00,45.02,45.06,45.01,45.05,13211.0,41.8159,41.8531,41.8066,41.8438,13211.0
2018-09-05 13:15:00,45.05,45.11,45.04,45.06,16365.0,41.8438,41.8995,41.8345,41.8531,16365.0
2018-09-05 13:20:00,45.07,45.07,45.03,45.04,10638.0,41.8624,41.8624,41.8252,41.8345,10638.0
2018-09-05 13:25:00,45.05,45.07,45.01,45.07,12071.0,41.8438,41.8624,41.8066,41.8624,12071.0
2018-09-05 13:30:00,45.07,45.13,45.07,45.13,12192.0,41.8624,41.9181,41.8624,41.9181,12192.0
2018-09-05 13:35:00,45.13,45.13,45.08,45.09,8516.0,41.9181,41.9181,41.8716,41.8809,8516.0
2018-09-05 13:40:00,45.08,45.08,45.04,45.06,3131.0,41.8716,41.8716,41.8345,41.8531,3131.0
2018-09-05 13:45:00,45.07,45.07,45.04,45.05,18916.0,41.8624,41.8624,41.8345,41.8438,18916.0
2018-09-05 13:50:00,45.04,45.08,45.04,45.07,19917.0,41.8345,41.8716,41.8345,41.8624,19917.0
2018-09-05 13:55:00,45.07,45.07,45.04,45.07,13930.0,41.8624,41.8624,41.8345,41.8624,13930.0
2018-09-05 14:00:00,45.08,45.09,45.04,45.04,13504.0,41.8716,41.8809,41.8345,41.8345,13504.0
2018-09-05 14:05:00,45.04,45.05,44.98,44.99,9561.0,41.8345,41.8438,41.7788,41.7881,9561.0
2018-09-05 14:10:00,44.99,45.0,44.93,44.95,24972.0,41.7881,41.7973,41.7323,41.7509,24972.0
2018-09-05 14:15:00,44.95,44.95,44.91,44.94,31692.0,41.7509,41.7509,41.7137,41.7416,31692.0
2018-09-05 14:20:00,44.94,44.98,44.94,44.96,12472.0,41.7416,41.7788,41.7416,41.7602,12472.0
2018-09-05 14:25:00,44.96,44.96,44.93,44.95,10327.0,41.7602,41.7602,41.7323,41.7509,10327.0
2018-09-05 14:30:00,44.95,44.95,44.92,44.93,8134.0,41.7509,41.7509,41.723,41.7323,8134.0
2018-09-05 14:35:00,44.93,44.99,44.93,44.99,11526.0,41.7323,41.7881,41.7323,41.7881,11526.0
2018-09-05 14:40:00,44.99,45.02,44.98,45.02,18163.0,41.7881,41.8159,41.7788,41.8159,18163.0
2018-09-05 14:45:00,45.01,45.02,44.98,45.0,13563.0,41.8066,41.8159,41.7788,41.7973,13563.0
2018-09-05 14:50:00,45.0,45.0,44.97,44.99,8536.0,41.7973,41.7973,41.7695,41.7881,8536.0
2018-09-05 14:55:00,44.99,45.02,44.98,45.0,20043.0,41.7881,41.8159,41.7788,41.7973,20043.0
2018-09-05 15:00:00,45.0,45.0,44.99,45.0,6079.0,41.7973,41.7973,41.7881,41.7973,6079.0
2018-09-05 15:05:00,45.0,45.01,44.97,45.01,33135.0,41.7973,41.8066,41.7695,41.8066,33135.0
2018-09-05 15:10:00,45.01,45.1,44.99,45.1,30075.0,41.8066,41.8902,41.7881,41.8902,30075.0
2018-09-05 15:15:00,45.1,45.14,45.09,45.12,27738.0,41.8902,41.9274,41.8809,41.9088,27738.0
2018-09-05 15:20:00,45.12,45.12,45.09,45.11,15153.0,41.9088,41.9088,41.8809,41.8995,15153.0
2018-09-05 15:25:00,45.1,45.11,45.06,45.1,36048.0,41.8902,41.8995,41.8531,41.8902,36048.0
2018-09-05 15:30:00,45.1,45.11,45.06,45.07,28983.0,41.8902,41.8995,41.8531,41.8624,28983.0
2018-09-05 15:35:00,45.07,45.08,45.05,45.05,17228.0,41.8624,41.8716,41.8438,41.8438,17228.0
2018-09-05 15:40:00,45.05,45.08,45.03,45.04,32010.0,41.8438,41.8716,41.8252,41.8345,32010.0
2018-09-05 15:45:00,45.04,45.09,45.02,45.06,46398.0,41.8345,41.8809,41.8159,41.8531,46398.0
2018-09-05 15:50:00,45.06,45.11,45.04,45.11,35464.0,41.8531,41.8995,41.8345,41.8995,35464.0
2018-09-05 15:55:00,45.11,45.15,45.1,45.11,165868.0,41.8995,41.9367,41.8902,41.8995,165868.0
2018-09-06 09:30:00,45.23,45.44,45.13,45.4,20483.0,42.011,42.206,41.9181,42.1689,20483.0
2018-09-06 09:35:00,45.41,45.72,45.41,45.51,26002.0,42.1782,42.4661,42.1782,42.271,26002.0
2018-09-06 09:40:00,45.51,45.58,45.46,45.54,17138.0,42.271,42.3361,42.2246,42.2989,17138.0
2018-09-06 09:45:00,45.54,45.6,45.4,45.4,25901.0,42.2989,42.3546,42.1689,42.1689,25901.0
2018-09-06 09:50:00,45.4,45.43,45.31,45.41,18243.0,42.1689,42.1967,42.0853,42.1782,18243.0
2018-09-06 09:55:00,45.42,45.51,45.37,45.51,15069.0,42.1875,42.271,42.141,42.271,15069.0
2018-09-06 10:00:00,45.51,45.51,45.17,45.25,131967.0,42.271,42.271,41.9552,42.0296,131967.0
2018-09-06 10:05:00,45.24,45.29,45.11,45.21,33808.0,42.0203,42.0667,41.8995,41.9924,33808.0
2018-09-06 10:10:00,45.21,45.27,45.14,45.16,16497.0,41.9924,42.0481,41.9274,41.946,16497.0
2018-09-06 10:15:00,45.16,45.19,45.11,45.15,16553.0,41.946,41.9738,41.8995,41.9367,16553.0
2018-09-06 10:20:00,45.15,45.31,45.12,45.3,25473.0,41.9367,42.0853,41.9088,42.076,25473.0
2018-09-06 10:25:00,45.31,45.34,45.27,45.31,13346.0,42.0853,42.1131,42.0481,42.0853,13346.0
2018-09-06 10:30:00,45.3,45.33,45.11,45.13,35005.0,42.076,42.1039,41.8995,41.9181,35005.0
2018-09-06 10:35:00,45.12,45.15,45.07,45.14,14653.0,41.9088,41.9367,41.8624,41.9274,14653.0
2018-09-06 10:40:00,45.14,45.18,45.08,45.16,10537.0,41.9274,41.9645,41.8716,41.946,10537.0
2018-09-06 10:45:00,45.15,45.15,45.03,45.11,15988.0,41.9367,41.9367,41.8252,41.8995,15988.0
2018-09-06 10:50:00,45.13,45.22,45.13,45.15,16960.0,41.9181,42.0017,41.9181,41.9367,16960.0
2018-09-06 10:55:00,45.14,45.15,45.09,45.12,14321.0,41.9274,41.9367,41.8809,41.9088,14321.0
2018-09-06 11:00:00,45.13,45.13,45.0,45.01,11310.0,41.9181,41.9181,41.7973,41.8066,11310.0
2018-09-06 11:05:00,45.01,45.03,44.96,44.99,22011.0,41.8066,41.8252,41.7602,41.7881,22011.0
2018-09-06 11:10:00,44.97,44.99,44.85,44.89,17642.0,41.7695,41.7881,41.658,41.6952,17642.0
2018-09-06 11:15:00,44.89,44.9,44.86,44.87,11600.0,41.6952,41.7045,41.6673,41.6766,11600.0
2018-09-06 11:20:00,44.88,44.98,44.87,44.98,18006.0,41.6859,41.7788,41.6766,41.7788,18006.0
2018-09-06 11:25:00,44.98,44.99,44.89,44.89,21412.0,41.7788,41.7881,41.6952,41.6952,21412.0
2018-09-06 11:30:00,44.89,44.91,44.83,44.85,21857.0,41.6952,41.7137,41.6394,41.658,21857.0
2018-09-06 11:35:00,44.86,44.87,44.77,44.82,22263.0,41.6673,41.6766,41.5837,41.6302,22263.0
2018-09-06 11:40:00,44.82,44.88,44.82,44.86,12399.0,41.6302,41.6859,41.6302,41.6673,12399.0
2018-09-06 11:45:00,44.86,44.95,44.86,44.95,16616.0,41.6673,41.7509,41.6673,41.7509,16616.0
2018-09-06 11:50:00,44.95,45.0,44.93,44.99,11753.0,41.7509,41.7973,41.7323,41.7881,11753.0
2018-09-06 11:55:00,45.0,45.03,44.95,44.96,16365.0,41.7973,41.8252,41.7509,41.7602,16365.0
2018-09-06 12:00:00,44.96,44.96,44.89,44.91,21603.0,41.7602,41.7602,41.6952,41.7137,21603.0
2018-09-06 12:05:00,44.92,44.96,44.92,44.94,6906.0,41.723,41.7602,41.723,41.7416,6906.0
2018-09-06 12:10:00,44.93,44.95,44.86,44.87,9462.0,41.7323,41.7509,41.6673,41.6766,9462.0
2018-09-06 12:15:00,44.87,44.9,44.86,44.87,6833.0,41.6766,41.7045,41.6673,41.6766,6833.0
2018-09-06 12:20:00,44.87,44.87,44.83,44.83,10472.0,41.6766,41.6766,41.6394,41.6394,10472.0
2018-09-06 12:25:00,44.83,44.84,44.78,44.78,7522.0,41.6394,41.6487,41.593,41.593,7522.0
2018-09-06 12:30:00,44.78,44.85,44.78,44.82,11965.0,41.593,41.658,41.593,41.6302,11965.0
2018-09-06 12:35:00,44.82,44.83,44.78,44.79,6969.0,41.6302,41.6394,41.593,41.6023,6969.0
2018-09-06 12:40:00,44.78,44.83,44.78,44.83,12325.0,41.593,41.6394,41.593,41.6394,12325.0
2018-09-06 12:45:00,44.84,44.9,44.83,44.9,15082.0,41.6487,41.7045,41.6394,41.7045,15082.0
2018-09-06 12:50:00,44.89,44.89,44.82,44.82,12994.0,41.6952,41.6952,41.6302,41.6302,12994.0
2018-09-06 12:55:00,44.82,44.82,44.72,44.74,9186.0,41.6302,41.6302,41.5373,41.5558,9186.0
2018-09-06 13:00:00,44.75,44.75,44.69,44.7,6466.0,41.5651,41.5651,41.5094,41.5187,6466.0
2018-09-06 13:05:00,44.7,44.71,44.65,44.67,13255.0,41.5187,41.528,41.4723,41.4908,13255.0
2018-09-06 13:10:00,44.67,44.68,44.64,44.65,14004.0,41.4908,41.5001,41.463,41.4723,14004.0
2018-09-06 13:15:00,44.65,44.7,44.65,44.68,23852.0,41.4723,41.5187,41.4723,41.5001,23852.0
2018-09-06 13:20:00,44.67,44.67,44.65,44.66,3560.0,41.4908,41.4908,41.4723,41.4815,3560.0
2018-09-06 13:25:00,44.67,44.7,44.66,44.69,13726.0,41.4908,41.5187,41.4815,41.5094,13726.0
2018-09-06 13:30:00,44.7,44.79,44.7,44.78,18199.0,41.5187,41.6023,41.5187,41.593,18199.0
2018-09-06 13:35:00,44.79,44.87,44.79,44.87,11815.0,41.6023,41.6766,41.6023,41.6766,11815.0
2018-09-06 13:40:00,44.88,44.91,44.88,44.88,17029.0,41.6859,41.7137,41.6859,41.6859,17029.0
2018-09-06 13:45:00,44.88,44.9,44.86,44.87,6809.0,41.6859,41.7045,41.6673,41.6766,6809.0
2018-09-06 13:50:00,44.88,44.88,44.85,44.85,8398.0,41.6859,41.6859,41.658,41.658,8398.0
2018-09-06 13:55:00,44.84,44.85,44.83,44.84,12144.0,41.6487,41.658,41.6394,41.6487,12144.0
2018-09-06 14:00:00,44.84,44.86,44.82,44.84,12183.0,41.6487,41.6673,41.6302,41.6487,12183.0
2018-09-06 14:05:00,44.84,44.88,44.81,44.86,14582.0,41.6487,41.6859,41.6209,41.6673,14582.0
2018-09-06 14:10:00,44.87,44.89,44.87,44.87,8159.0,41.6766,41.6952,41.6766,41.6766,8159.0
2018-09-06 14:15:00,44.87,44.87,44.79,44.8,15339.0,41.6766,41.6766,41.6023,41.6116,15339.0
2018-09-06 14:20:00,44.8,44.85,44.78,44.85,15748.0,41.6116,41.658,41.593,41.658,15748.0
2018-09-06 14:25:00,44.85,44.89,44.84,44.87,12869.0,41.658,41.6952,41.6487,41.6766,12869.0
2018-09-06 14:30:00,44.88,44.9,44.84,44.86,11222.0,41.6859,41.7045,41.6487,41.6673,11222.0
2018-09-06 14:35:00,44.86,44.87,44.83,44.85,7727.0,41.6673,41.6766,41.6394,41.658,7727.0
2018-09-06 14:40:00,44.85,44.9,44.84,44.9,12562.0,41.658,41.7045,41.6487,41.7045,12562.0
2018-09-06 14:45:00,44.9,44.9,44.83,44.84,15762.0,41.7045,41.7045,41.6394,41.6487,15762.0
2018-09-06 14:50:00,44.83,44.83,44.81,44.83,27233.0,41.6394,41.6394,41.6209,41.6394,27233.0
2018-09-06 14:55:00,44.82,44.84,44.81,44.84,6728.0,41.6302,41.6487,41.6209,41.6487,6728.0
2018-09-06 15:00:00,44.84,44.9,44.84,44.9,18500.0,41.6487,41.7045,41.6487,41.7045,18500.0
2018-09-06 15:05:00,44.9,44.91,44.87,44.91,15079.0,41.7045,41.7137,41.6766,41.7137,15079.0
2018-09-06 15:10:00,44.91,44.92,44.88,44.88,35505.0,41.7137,41.723,41.6859,41.6859,35505.0
2018-09-06 15:15:00,44.89,44.89,44.79,44.8,43036.0,41.6952,41.6952,41.6023,41.6116,43036.0
2018-09-06 15:20:00,44.8,44.83,44.79,44.83,12559.0,41.6116,41.6394,41.6023,41.6394,12559.0
2018-09-06 15:25:00,44.83,44.83,44.79,44.83,12187.0,41.6394,41.6394,41.6023,41.6394,12187.0
2018-09-06 15:30:00,44.83,44.84,44.76,44.77,30990.0,41.6394,41.6487,41.5744,41.5837,30990.0
2018-09-06 15:35:00,44.77,44.78,44.74,44.76,34970.0,41.5837,41.593,41.5558,41.5744,34970.0
2018-09-06 15:40:00,44.75,44.8,44.73,44.79,41532.0,41.5651,41.6116,41.5466,41.6023,41532.0
2018-09-06 15:45:00,44.78,44.8,44.76,44.79,40746.0,41.593,41.6116,41.5744,41.6023,40746.0
2018-09-06 15:50:00,44.78,44.85,44.77,44.82,53673.0,41.593,41.658,41.5837,41.6302,53673.0
2018-09-06 15:55:00,44.82,44.83,44.76,44.78,100809.0,41.6302,41.6394,41.5744,41.593,100809.0
2018-09-07 09:30:00,44.47,44.51,44.21,44.28,29711.0,41.3051,41.3422,41.0636,41.1286,29711.0
2018-09-07 09:35:00,44.23,44.47,44.23,44.47,30624.0,41.0821,41.3051,41.0821,41.3051,30624.0
2018-09-07 09:40:00,44.48,44.52,44.37,44.42,16209.0,41.3144,41.3515,41.2122,41.2586,16209.0
2018-09-07 09:45:00,44.41,44.41,44.16,44.19,23053.0,41.2493,41.2493,41.0171,41.045,23053.0
2018-09-07 09:50:00,44.19,44.28,44.14,44.22,16544.0,41.045,41.1286,40.9985,41.0729,16544.0
2018-09-07 09:55:00,44.21,44.21,44.03,44.03,22490.0,41.0636,41.0636,40.8964,40.8964,22490.0
2018-09-07 10:00:00,44.03,44.03,43.81,43.84,63450.0,40.8964,40.8964,40.692,40.7199,63450.0
2018-09-07 10:05:00,43.84,43.84,43.42,43.52,231336.0,40.7199,40.7199,40.3298,40.4227,231336.0
2018-09-07 10:10:00,43.52,43.72,43.45,43.65,58661.0,40.4227,40.6084,40.3577,40.5434,58661.0
2018-09-07 10:15:00,43.67,43.75,43.45,43.56,49635.0,40.562,40.6363,40.3577,40.4598,49635.0
2018-09-07 10:20:00,43.54,43.74,43.52,43.73,22088.0,40.4413,40.627,40.4227,40.6177,22088.0
2018-09-07 10:25:00,43.72,43.72,43.58,43.66,24839.0,40.6084,40.6084,40.4784,40.5527,24839.0
2018-09-07 10:30:00,43.67,43.77,43.67,43.71,24183.0,40.562,40.6549,40.562,40.5992,24183.0
2018-09-07 10:35:00,43.72,43.73,43.55,43.66,32447.0,40.6084,40.6177,40.4505,40.5527,32447.0
2018-09-07 10:40:00,43.66,43.67,43.54,43.57,29749.0,40.5527,40.562,40.4413,40.4691,29749.0
2018-09-07 10:45:00,43.55,43.65,43.54,43.59,170363.0,40.4505,40.5434,40.4413,40.4877,170363.0
2018-09-07 10:50:00,43.57,43.69,43.57,43.61,36175.0,40.4691,40.5806,40.4691,40.5063,36175.0
2018-09-07 10:55:00,43.6,43.6,43.45,43.45,13701.0,40.497,40.497,40.3577,40.3577,13701.0
2018-09-07 11:00:00,43.46,43.47,43.36,43.38,41848.0,40.3669,40.3762,40.2741,40.2926,41848.0
2018-09-07 11:05:00,43.38,43.51,43.38,43.38,53171.0,40.2926,40.4134,40.2926,40.2926,53171.0
2018-09-07 11:10:00,43.39,43.56,43.39,43.55,46483.0,40.3019,40.4598,40.3019,40.4505,46483.0
2018-09-07 11:15:00,43.52,43.64,43.52,43.64,22336.0,40.4227,40.5341,40.4227,40.5341,22336.0
2018-09-07 11:20:00,43.65,43.66,43.48,43.48,11811.0,40.5434,40.5527,40.3855,40.3855,11811.0
2018-09-07 11:25:00,43.49,43.52,43.4,43.51,23945.0,40.3948,40.4227,40.3112,40.4134,23945.0
2018-09-07 11:30:00,43.51,43.59,43.46,43.55,14097.0,40.4134,40.4877,40.3669,40.4505,14097.0
2018-09-07 11:35:00,43.56,43.57,43.51,43.52,12982.0,40.4598,40.4691,40.4134,40.4227,12982.0
2018-09-07 11:40:00,43.52,43.54,43.48,43.49,16086.0,40.4227,40.4413,40.3855,40.3948,16086.0
2018-09-07 11:45:00,43.5,43.54,43.46,43.47,19946.0,40.4041,40.4413,40.3669,40.3762,19946.0
2018-09-07 11:50:00,43.47,43.48,43.31,43.31,18714.0,40.3762,40.3855,40.2276,40.2276,18714.0
2018-09-07 11:55:00,43.31,43.35,43.29,43.35,22116.0,40.2276,40.2648,40.209,40.2648,22116.0
2018-09-07 12:00:00,43.34,43.43,43.34,43.42,15040.0,40.2555,40.3391,40.2555,40.3298,15040.0
2018-09-07 12:05:00,43.42,43.47,43.32,43.35,33022.0,40.3298,40.3762,40.2369,40.2648,33022.0
2018-09-07 12:10:00,43.34,43.43,43.33,43.42,13093.0,40.2555,40.3391,40.2462,40.3298,13093.0
2018-09-07 12:15:00,43.41,43.42,43.34,43.34,120455.0,40.3205,40.3298,40.2555,40.2555,120455.0
2018-09-07 12:20:00,43.33,43.33,43.26,43.28,36811.0,40.2462,40.2462,40.1812,40.1998,36811.0
2018-09-07 12:25:00,43.25,43.25,43.12,43.14,17946.0,40.1719,40.1719,40.0511,40.0697,17946.0
2018-09-07 12:30:00,43.15,43.24,43.14,43.18,23298.0,40.079,40.1626,40.0697,40.1069,23298.0
2018-09-07 12:35:00,43.16,43.18,43.12,43.12,20189.0,40.0883,40.1069,40.0511,40.0511,20189.0
2018-09-07 12:40:00,43.12,43.12,42.95,42.99,94369.0,40.0511,40.0511,39.8932,39.9304,94369.0
2018-09-07 12:45:00,42.99,43.1,42.97,43.03,38486.0,39.9304,40.0326,39.9118,39.9675,38486.0
2018-09-07 12:50:00,43.04,43.07,43.01,43.05,34032.0,39.9768,40.0047,39.949,39.9861,34032.0
2018-09-07 12:55:00,43.05,43.1,43.05,43.09,18102.0,39.9861,40.0326,39.9861,40.0233,18102.0
2018-09-07 13:00:00,43.1,43.17,43.1,43.13,25946.0,40.0326,40.0976,40.0326,40.0604,25946.0
2018-09-07 13:05:00,43.13,43.14,42.98,42.98,25164.0,40.0604,40.0697,39.9211,39.9211,25164.0
2018-09-07 13:10:00,42.99,43.02,42.93,42.93,20171.0,39.9304,39.9583,39.8747,39.8747,20171.0
2018-09-07 13:15:00,42.93,42.99,42.89,42.9,21421.0,39.8747,39.9304,39.8375,39.8468,21421.0
2018-09-07 13:20:00,42.9,42.92,42.74,42.75,81366.0,39.8468,39.8654,39.6982,39.7075,81366.0
2018-09-07 13:25:00,42.74,42.93,42.74,42.9,27006.0,39.6982,39.8747,39.6982,39.8468,27006.0
2018-09-07 13:30:00,42.9,42.99,42.89,42.94,23242.0,39.8468,39.9304,39.8375,39.884,23242.0
2018-09-07 13:35:00,42.94,42.98,42.91,42.98,29876.0,39.884,39.9211,39.8561,39.9211,29876.0
2018-09-07 13:40:00,42.98,43.02,42.93,42.94,17312.0,39.9211,39.9583,39.8747,39.884,17312.0
2018-09-07 13:45:00,42.94,42.99,42.92,42.98,15581.0,39.884,39.9304,39.8654,39.9211,15581.0
2018-09-07 13:50:00,42.98,43.05,42.98,43.02,18071.0,39.9211,39.9861,39.9211,39.9583,18071.0
2018-09-07 13:55:00,43.02,43.03,42.96,42.97,16219.0,39.9583,39.9675,39.9025,39.9118,16219.0
2018-09-07 14:00:00,42.97,42.99,42.95,42.97,26847.0,39.9118,39.9304,39.8932,39.9118,26847.0
2018-09-07 14:05:00,42.97,43.06,42.97,43.06,14312.0,39.9118,39.9954,39.9118,39.9954,14312.0
2018-09-07 14:10:00,43.07,43.14,43.05,43.14,13620.0,40.0047,40.0697,39.9861,40.0697,13620.0
2018-09-07 14:15:00,43.15,43.16,43.1,43.11,57576.0,40.079,40.0883,40.0326,40.0419,57576.0
2018-09-07 14:20:00,43.11,43.18,43.08,43.15,20082.0,40.0419,40.1069,40.014,40.079,20082.0
2018-09-07 14:25:00,43.17,43.22,43.15,43.22,9342.0,40.0976,40.144,40.079,40.144,9342.0
2018-09-07 14:30:00,43.21,43.23,43.2,43.21,13852.0,40.1347,40.1533,40.1254,40.1347,13852.0
2018-09-07 14:35:00,43.21,43.26,43.21,43.23,31757.0,40.1347,40.1812,40.1347,40.1533,31757.0
2018-09-07 14:40:00,43.22,43.26,43.16,43.17,26195.0,40.144,40.1812,40.0883,40.0976,26195.0
2018-09-07 14:45:00,43.17,43.21,43.14,43.15,23408.0,40.0976,40.1347,40.0697,40.079,23408.0
2018-09-07 14:50:00,43.15,43.17,43.13,43.14,31671.0,40.079,40.0976,40.0604,40.0697,31671.0
2018-09-07 14:55:00,43.14,43.26,43.14,43.21,42265.0,40.0697,40.1812,40.0697,40.1347,42265.0
2018-09-07 15:00:00,43.21,43.22,43.15,43.2,41608.0,40.1347,40.144,40.079,40.1254,41608.0
2018-09-07 15:05:00,43.2,43.2,43.12,43.17,40520.0,40.1254,40.1254,40.0511,40.0976,40520.0
2018-09-07 15:10:00,43.16,43.21,43.11,43.15,40139.0,40.0883,40.1347,40.0419,40.079,40139.0
2018-09-07 15:15:00,43.15,43.16,43.09,43.12,31215.0,40.079,40.0883,40.0233,40.0511,31215.0
2018-09-07 15:20:00,43.11,43.12,43.05,43.06,37736.0,40.0419,40.0511,39.9861,39.9954,37736.0
2018-09-07 15:25:00,43.07,43.1,43.05,43.08,69113.0,40.0047,40.0326,39.9861,40.014,69113.0
2018-09-07 15:30:00,43.09,43.1,43.05,43.07,87760.0,40.0233,40.0326,39.9861,40.0047,87760.0
2018-09-07 15:35:00,43.07,43.07,43.0,43.03,55951.0,40.0047,40.0047,39.9397,39.9675,55951.0
2018-09-07 15:40:00,43.02,43.04,42.96,42.97,53464.0,39.9583,39.9768,39.9025,39.9118,53464.0
2018-09-07 15:45:00,42.97,42.98,42.93,42.97,92184.0,39.9118,39.9211,39.8747,39.9118,92184.0
2018-09-07 15:50:00,42.96,42.97,42.93,42.95,121070.0,39.9025,39.9118,39.8747,39.8932,121070.0
2018-09-07 15:55:00,42.94,43.04,42.92,43.0,390294.0,39.884,39.9768,39.8654,39.9397,390294.0
2018-09-10 09:30:00,43.1,43.18,42.99,43.09,53492.0,40.0326,40.1069,39.9304,40.0233,53492.0
2018-09-10 09:35:00,43.1,43.2,43.07,43.2,114474.0,40.0326,40.1254,40.0047,40.1254,114474.0
2018-09-10 09:40:00,43.21,43.23,43.12,43.17,50447.0,40.1347,40.1533,40.0511,40.0976,50447.0
2018-09-10 09:45:00,43.17,43.22,43.12,43.21,72130.0,40.0976,40.144,40.0511,40.1347,72130.0
2018-09-10 09:50:00,43.21,43.25,43.06,43.14,77101.0,40.1347,40.1719,39.9954,40.0697,77101.0
2018-09-10 09:55:00,43.14,43.19,43.08,43.12,37994.0,40.0697,40.1162,40.014,40.0511,37994.0
2018-09-10 10:00:00,43.12,43.29,43.08,43.25,45561.0,40.0511,40.209,40.014,40.1719,45561.0
2018-09-10 10:05:00,43.23,43.33,43.14,43.3,30489.0,40.1533,40.2462,40.0697,40.2183,30489.0
2018-09-10 10:10:00,43.29,43.29,43.11,43.14,33228.0,40.209,40.209,40.0419,40.0697,33228.0
2018-09-10 10:15:00,43.14,43.22,43.13,43.21,43163.0,40.0697,40.144,40.0604,40.1347,43163.0
2018-09-10 10:20:00,43.22,43.24,43.18,43.2,23625.0,40.144,40.1626,40.1069,40.1254,23625.0
2018-09-10 10:25:00,43.2,43.2,43.12,43.15,15323.0,40.1254,40.1254,40.0511,40.079,15323.0
2018-09-10 10:30:00,43.15,43.23,43.15,43.17,26276.0,40.079,40.1533,40.079,40.0976,26276.0
2018-09-10 10:35:00,43.18,43.2,43.14,43.18,12472.0,40.1069,40.1254,40.0697,40.1069,12472.0
2018-09-10 10:40:00,43.18,43.2,43.12,43.13,16337.0,40.1069,40.1254,40.0511,40.0604,16337.0
2018-09-10 10:45:00,43.13,43.13,43.07,43.08,14538.0,40.0604,40.0604,40.0047,40.014,14538.0
2018-09-10 10:50:00,43.08,43.15,43.08,43.15,17322.0,40.014,40.079,40.014,40.079,17322.0
2018-09-10 10:55:00,43.15,43.19,43.13,43.13,13581.0,40.079,40.1162,40.0604,40.0604,13581.0
2018-09-10 11:00:00,43.12,43.12,43.07,43.09,9786.0,40.0511,40.0511,40.0047,40.0233,9786.0
2018-09-10 11:05:00,43.08,43.13,43.07,43.12,15751.0,40.014,40.0604,40.0047,40.0511,15751.0
2018-09-10 11:10:00,43.12,43.12,43.07,43.07,33399.0,40.0511,40.0511,40.0047,40.0047,33399.0
2018-09-10 11:15:00,43.08,43.09,43.05,43.07,18223.0,40.014,40.0233,39.9861,40.0047,18223.0
2018-09-10 11:20:00,43.07,43.09,43.06,43.08,12097.0,40.0047,40.0233,39.9954,40.014,12097.0
2018-09-10 11:25:00,43.08,43.09,43.02,43.07,13115.0,40.014,40.0233,39.9583,40.0047,13115.0
2018-09-10 11:30:00,43.07,43.07,42.97,42.97,17169.0,40.0047,40.0047,39.9118,39.9118,17169.0
2018-09-10 11:35:00,42.98,42.98,42.86,42.86,20439.0,39.9211,39.9211,39.8096,39.8096,20439.0
2018-09-10 11:40:00,42.85,42.86,42.78,42.79,32255.0,39.8004,39.8096,39.7353,39.7446,32255.0
2018-09-10 11:45:00,42.79,42.89,42.78,42.89,12122.0,39.7446,39.8375,39.7353,39.8375,12122.0
2018-09-10 11:50:00,42.89,42.94,42.87,42.9,11940.0,39.8375,39.884,39.8189,39.8468,11940.0
2018-09-10 11:55:00,42.9,42.9,42.83,42.87,15845.0,39.8468,39.8468,39.7818,39.8189,15845.0
2018-09-10 12:00:00,42.88,42.95,42.87,42.95,13366.0,39.8282,39.8932,39.8189,39.8932,13366.0
2018-09-10 12:05:00,42.94,42.94,42.88,42.88,15086.0,39.884,39.884,39.8282,39.8282,15086.0
2018-09-10 12:10:00,42.87,42.89,42.84,42.84,13936.0,39.8189,39.8375,39.7911,39.7911,13936.0
2018-09-10 12:15:00,42.85,42.86,42.82,42.83,11436.0,39.8004,39.8096,39.7725,39.7818,11436.0
2018-09-10 12:20:00,42.83,42.88,42.83,42.88,14439.0,39.7818,39.8282,39.7818,39.8282,14439.0
2018-09-10 12:25:00,42.87,42.92,42.86,42.86,14215.0,39.8189,39.8654,39.8096,39.8096,14215.0
2018-09-10 12:30:00,42.86,42.9,42.84,42.9,16367.0,39.8096,39.8468,39.7911,39.8468,16367.0
2018-09-10 12:35:00,42.91,42.92,42.85,42.86,14198.0,39.8561,39.8654,39.8004,39.8096,14198.0
2018-09-10 12:40:00,42.86,42.87,42.83,42.84,16411.0,39.8096,39.8189,39.7818,39.7911,16411.0
2018-09-10 12:45:00,42.84,42.84,42.79,42.79,4804.0,39.7911,39.7911,39.7446,39.7446,4804.0
2018-09-10 12:50:00,42.79,42.79,42.77,42.77,9644.0,39.7446,39.7446,39.7261,39.7261,9644.0
2018-09-10 12:55:00,42.76,42.77,42.73,42.75,15055.0,39.7168,39.7261,39.6889,39.7075,15055.0
2018-09-10 13:00:00,42.76,42.84,42.76,42.83,14662.0,39.7168,39.7911,39.7168,39.7818,14662.0
2018-09-10 13:05:00,42.82,42.86,42.81,42.83,12105.0,39.7725,39.8096,39.7632,39.7818,12105.0
2018-09-10 13:10:00,42.82,42.85,42.82,42.84,13413.0,39.7725,39.8004,39.7725,39.7911,13413.0
2018-09-10 13:15:00,42.84,42.85,42.81,42.82,17109.0,39.7911,39.8004,39.7632,39.7725,17109.0
2018-09-10 13:20:00,42.82,42.84,42.81,42.82,10980.0,39.7725,39.7911,39.7632,39.7725,10980.0
2018-09-10 13:25:00,42.84,42.85,42.8,42.83,19082.0,39.7911,39.8004,39.7539,39.7818,19082.0
2018-09-10 13:30:00,42.84,42.9,42.83,42.89,12053.0,39.7911,39.8468,39.7818,39.8375,12053.0
2018-09-10 13:35:00,42.89,42.91,42.88,42.91,7194.0,39.8375,39.8561,39.8282,39.8561,7194.0
2018-09-10 13:40:00,42.91,42.93,42.85,42.86,16176.0,39.8561,39.8747,39.8004,39.8096,16176.0
2018-09-10 13:45:00,42.86,42.87,42.83,42.84,21894.0,39.8096,39.8189,39.7818,39.7911,21894.0
2018-09-10 13:50:00,42.83,42.87,42.83,42.86,11336.0,39.7818,39.8189,39.7818,39.8096,11336.0
2018-09-10 13:55:00,42.86,42.93,42.86,42.93,20437.0,39.8096,39.8747,39.8096,39.8747,20437.0
2018-09-10 14:00:00,42.92,43.0,42.91,42.99,20907.0,39.8654,39.9397,39.8561,39.9304,20907.0
2018-09-10 14:05:00,42.98,43.03,42.97,42.97,13022.0,39.9211,39.9675,39.9118,39.9118,13022.0
2018-09-10 14:10:00,42.98,42.99,42.95,42.99,25199.0,39.9211,39.9304,39.8932,39.9304,25199.0
2018-09-10 14:15:00,42.98,43.03,42.97,43.02,11184.0,39.9211,39.9675,39.9118,39.9583,11184.0
2018-09-10 14:20:00,43.02,43.04,43.0,43.0,19713.0,39.9583,39.9768,39.9397,39.9397,19713.0
2018-09-10 14:25:00,43.01,43.05,43.0,43.0,17031.0,39.949,39.9861,39.9397,39.9397,17031.0
2018-09-10 14:30:00,43.01,43.02,42.95,42.95,14356.0,39.949,39.9583,39.8932,39.8932,14356.0
2018-09-10 14:35:00,42.95,42.97,42.93,42.96,14323.0,39.8932,39.9118,39.8747,39.9025,14323.0
2018-09-10 14:40:00,42.96,42.99,42.95,42.99,13479.0,39.9025,39.9304,39.8932,39.9304,13479.0
2018-09-10 14:45:00,42.99,43.0,42.96,42.97,11331.0,39.9304,39.9397,39.9025,39.9118,11331.0
2018-09-10 14:50:00,42.96,42.99,42.95,42.95,13809.0,39.9025,39.9304,39.8932,39.8932,13809.0
2018-09-10 14:55:00,42.96,42.97,42.92,42.95,13743.0,39.9025,39.9118,39.8654,39.8932,13743.0
2018-09-10 15:00:00,42.96,43.07,42.96,43.06,30551.0,39.9025,40.0047,39.9025,39.9954,30551.0
2018-09-10 15:05:00,43.07,43.07,43.02,43.02,16317.0,40.0047,40.0047,39.9583,39.9583,16317.0
2018-09-10 15:10:00,43.02,43.03,42.99,42.99,23921.0,39.9583,39.9675,39.9304,39.9304,23921.0
2018-09-10 15:15:00,42.99,43.0,42.95,42.99,26199.0,39.9304,39.9397,39.8932,39.9304,26199.0
2018-09-10 15:20:00,42.99,43.01,42.98,42.98,26938.0,39.9304,39.949,39.9211,39.9211,26938.0
2018-09-10 15:25:00,42.98,42.99,42.92,42.95,43053.0,39.9211,39.9304,39.8654,39.8932,43053.0
2018-09-10 15:30:00,42.95,42.97,42.92,42.93,27797.0,39.8932,39.9118,39.8654,39.8747,27797.0
2018-09-10 15:35:00,42.93,42.97,42.92,42.95,37510.0,39.8747,39.9118,39.8654,39.8932,37510.0
2018-09-10 15:40:00,42.95,42.96,42.89,42.94,51037.0,39.8932,39.9025,39.8375,39.884,51037.0
2018-09-10 15:45:00,42.93,42.94,42.86,42.87,94229.0,39.8747,39.884,39.8096,39.8189,94229.0
2018-09-10 15:50:00,42.87,42.9,42.85,42.88,82555.0,39.8189,39.8468,39.8004,39.8282,82555.0
2018-09-10 15:55:00,42.88,42.91,42.84,42.87,392953.0,39.8282,39.8561,39.7911,39.8189,392953.0
2018-09-11 09:30:00,42.61,42.69,42.45,42.62,95472.0,39.5774,39.6517,39.4288,39.5867,95472.0
2018-09-11 09:35:00,42.62,42.68,42.49,42.67,27964.0,39.5867,39.6425,39.466,39.6332,27964.0
2018-09-11 09:40:00,42.66,42.79,42.56,42.78,38593.0,39.6239,39.7446,39.531,39.7353,38593.0
2018-09-11 09:45:00,42.78,42.78,42.57,42.57,28724.0,39.7353,39.7353,39.5403,39.5403,28724.0
2018-09-11 09:50:00,42.58,42.73,42.58,42.63,76881.0,39.5496,39.6889,39.5496,39.596,76881.0
2018-09-11 09:55:00,42.63,42.8,42.61,42.78,38890.0,39.596,39.7539,39.5774,39.7353,38890.0
2018-09-11 10:00:00,42.78,42.81,42.7,42.78,32055.0,39.7353,39.7632,39.661,39.7353,32055.0
2018-09-11 10:05:00,42.8,42.82,42.71,42.73,21162.0,39.7539,39.7725,39.6703,39.6889,21162.0
2018-09-11 10:10:00,42.75,42.76,42.71,42.73,23490.0,39.7075,39.7168,39.6703,39.6889,23490.0
2018-09-11 10:15:00,42.74,42.75,42.69,42.69,21160.0,39.6982,39.7075,39.6517,39.6517,21160.0
2018-09-11 10:20:00,42.68,42.75,42.64,42.72,21796.0,39.6425,39.7075,39.6053,39.6796,21796.0
2018-09-11 10:25:00,42.72,42.82,42.7,42.77,36007.0,39.6796,39.7725,39.661,39.7261,36007.0
2018-09-11 10:30:00,42.78,42.79,42.74,42.78,20336.0,39.7353,39.7446,39.6982,39.7353,20336.0
2018-09-11 10:35:00,42.77,42.85,42.77,42.83,14547.0,39.7261,39.8004,39.7261,39.7818,14547.0
2018-09-11 10:40:00,42.83,42.84,42.73,42.77,40845.0,39.7818,39.7911,39.6889,39.7261,40845.0
2018-09-11 10:45:00,42.78,42.78,42.74,42.77,17440.0,39.7353,39.7353,39.6982,39.7261,17440.0
2018-09-11 10:50:00,42.77,42.79,42.73,42.74,30830.0,39.7261,39.7446,39.6889,39.6982,30830.0
2018-09-11 10:55:00,42.74,42.81,42.74,42.8,19910.0,39.6982,39.7632,39.6982,39.7539,19910.0
2018-09-11 11:00:00,42.8,42.93,42.8,42.92,18862.0,39.7539,39.8747,39.7539,39.8654,18862.0
2018-09-11 11:05:00,42.93,43.0,42.89,43.0,51945.0,39.8747,39.9397,39.8375,39.9397,51945.0
2018-09-11 11:10:00,42.99,43.0,42.94,42.94,20685.0,39.9304,39.9397,39.884,39.884,20685.0
2018-09-11 11:15:00,42.95,43.0,42.94,42.95,25091.0,39.8932,39.9397,39.884,39.8932,25091.0
2018-09-11 11:20:00,42.95,43.09,42.95,43.05,30155.0,39.8932,40.0233,39.8932,39.9861,30155.0
2018-09-11 11:25:00,43.05,43.09,43.01,43.09,14141.0,39.9861,40.0233,39.949,40.0233,14141.0
2018-09-11 11:30:00,43.09,43.15,43.08,43.15,46188.0,40.0233,40.079,40.014,40.079,46188.0
2018-09-11 11:35:00,43.15,43.2,43.14,43.17,15935.0,40.079,40.1254,40.0697,40.0976,15935.0
2018-09-11 11:40:00,43.16,43.2,43.14,43.17,17146.0,40.0883,40.1254,40.0697,40.0976,17146.0
2018-09-11 11:45:00,43.18,43.22,43.17,43.2,11422.0,40.1069,40.144,40.0976,40.1254,11422.0
2018-09-11 11:50:00,43.2,43.32,43.19,43.31,26535.0,40.1254,40.2369,40.1162,40.2276,26535.0
2018-09-11 11:55:00,43.31,43.39,43.3,43.35,18831.0,40.2276,40.3019,40.2183,40.2648,18831.0
2018-09-11 12:00:00,43.34,43.34,43.24,43.28,43709.0,40.2555,40.2555,40.1626,40.1998,43709.0
2018-09-11 12:05:00,43.29,43.31,43.28,43.29,13045.0,40.209,40.2276,40.1998,40.209,13045.0
2018-09-11 12:10:00,43.29,43.31,43.27,43.3,33931.0,40.209,40.2276,40.1905,40.2183,33931.0
2018-09-11 12:15:00,43.31,43.35,43.27,43.3,96155.0,40.2276,40.2648,40.1905,40.2183,96155.0
2018-09-11 12:20:00,43.3,43.4,43.29,43.34,46922.0,40.2183,40.3112,40.209,40.2555,46922.0
2018-09-11 12:25:00,43.33,43.4,43.32,43.37,43001.0,40.2462,40.3112,40.2369,40.2834,43001.0
2018-09-11 12:30:00,43.38,43.43,43.38,43.42,23451.0,40.2926,40.3391,40.2926,40.3298,23451.0
2018-09-11 12:35:00,43.42,43.48,43.42,43.45,28697.0,40.3298,40.3855,40.3298,40.3577,28697.0
2018-09-11 12:40:00,43.45,43.49,43.43,43.48,17884.0,40.3577,40.3948,40.3391,40.3855,17884.0
2018-09-11 12:45:00,43.48,43.49,43.45,43.48,32337.0,40.3855,40.3948,40.3577,40.3855,32337.0
2018-09-11 12:50:00,43.48,43.57,43.47,43.54,22777.0,40.3855,40.4691,40.3762,40.4413,22777.0
2018-09-11 12:55:00,43.55,43.58,43.54,43.56,14723.0,40.4505,40.4784,40.4413,40.4598,14723.0
2018-09-11 13:00:00,43.55,43.62,43.55,43.62,16717.0,40.4505,40.5156,40.4505,40.5156,16717.0
2018-09-11 13:05:00,43.62,43.77,43.62,43.72,37268.0,40.5156,40.6549,40.5156,40.6084,37268.0
2018-09-11 13:10:00,43.73,43.73,43.61,43.61,20759.0,40.6177,40.6177,40.5063,40.5063,20759.0
2018-09-11 13:15:00,43.62,43.67,43.61,43.64,14677.0,40.5156,40.562,40.5063,40.5341,14677.0
2018-09-11 13:20:00,43.65,43.68,43.61,43.68,13280.0,40.5434,40.5713,40.5063,40.5713,13280.0
2018-09-11 13:25:00,43.69,43.71,43.67,43.68,20355.0,40.5806,40.5992,40.562,40.5713,20355.0
2018-09-11 13:30:00,43.68,43.7,43.64,43.64,19645.0,40.5713,40.5899,40.5341,40.5341,19645.0
2018-09-11 13:35:00,43.64,43.65,43.57,43.59,11003.0,40.5341,40.5434,40.4691,40.4877,11003.0
2018-09-11 13:40:00,43.6,43.6,43.55,43.55,11766.0,40.497,40.497,40.4505,40.4505,11766.0
2018-09-11 13:45:00,43.54,43.56,43.5,43.51,8615.0,40.4413,40.4598,40.4041,40.4134,8615.0
2018-09-11 13:50:00,43.51,43.54,43.5,43.53,12029.0,40.4134,40.4413,40.4041,40.432,12029.0
2018-09-11 13:55:00,43.53,43.56,43.52,43.55,15410.0,40.432,40.4598,40.4227,40.4505,15410.0
2018-09-11 14:00:00,43.54,43.56,43.52,43.55,15039.0,40.4413,40.4598,40.4227,40.4505,15039.0
2018-09-11 14:05:00,43.55,43.56,43.54,43.56,9856.0,40.4505,40.4598,40.4413,40.4598,9856.0
2018-09-11 14:10:00,43.55,43.58,43.5,43.52,13813.0,40.4505,40.4784,40.4041,40.4227,13813.0
2018-09-11 14:15:00,43.51,43.52,43.44,43.45,26478.0,40.4134,40.4227,40.3484,40.3577,26478.0
2018-09-11 14:20:00,43.45,43.48,43.41,43.42,24554.0,40.3577,40.3855,40.3205,40.3298,24554.0
2018-09-11 14:25:00,43.42,43.42,43.37,43.39,17318.0,40.3298,40.3298,40.2834,40.3019,17318.0
2018-09-11 14:30:00,43.38,43.38,43.32,43.33,65300.0,40.2926,40.2926,40.2369,40.2462,65300.0
2018-09-11 14:35:00,43.34,43.35,43.28,43.29,25879.0,40.2555,40.2648,40.1998,40.209,25879.0
2018-09-11 14:40:00,43.29,43.29,43.22,43.24,42630.0,40.209,40.209,40.144,40.1626,42630.0
2018-09-11 14:45:00,43.25,43.26,43.23,43.25,66771.0,40.1719,40.1812,40.1533,40.1719,66771.0
2018-09-11 14:50:00,43.25,43.25,43.2,43.21,16137.0,40.1719,40.1719,40.1254,40.1347,16137.0
2018-09-11 14:55:00,43.21,43.23,43.2,43.22,16176.0,40.1347,40.1533,40.1254,40.144,16176.0
2018-09-11 15:00:00,43.22,43.25,43.2,43.24,52174.0,40.144,40.1719,40.1254,40.1626,52174.0
2018-09-11 15:05:00,43.25,43.26,43.18,43.18,48481.0,40.1719,40.1812,40.1069,40.1069,48481.0
2018-09-11 15:10:00,43.19,43.21,43.15,43.17,51693.0,40.1162,40.1347,40.079,40.0976,51693.0
2018-09-11 15:15:00,43.18,43.18,43.11,43.12,31632.0,40.1069,40.1069,40.0419,40.0511,31632.0
2018-09-11 15:20:00,43.12,43.2,43.12,43.19,38267.0,40.0511,40.1254,40.0511,40.1162,38267.0
2018-09-11 15:25:00,43.2,43.2,43.1,43.11,34920.0,40.1254,40.1254,40.0326,40.0419,34920.0
2018-09-11 15:30:00,43.1,43.11,43.02,43.05,82248.0,40.0326,40.0419,39.9583,39.9861,82248.0
2018-09-11 15:35:00,43.05,43.11,43.04,43.08,36329.0,39.9861,40.0419,39.9768,40.014,36329.0
2018-09-11 15:40:00,43.09,43.1,43.02,43.02,47362.0,40.0233,40.0326,39.9583,39.9583,47362.0
2018-09-11 15:45:00,43.02,43.06,42.95,42.96,114194.0,39.9583,39.9954,39.8932,39.9025,114194.0
2018-09-11 15:50:00,42.96,42.98,42.86,42.87,201881.0,39.9025,39.9211,39.8096,39.8189,201881.0
2018-09-11 15:55:00,42.88,43.0,42.86,42.99,280373.0,39.8282,39.9397,39.8096,39.9304,280373.0
2018-09-12 09:30:00,43.13,43.25,42.96,43.11,59773.0,40.0604,40.1719,39.9025,40.0419,59773.0
2018-09-12 09:35:00,43.07,43.16,43.02,43.08,14889.0,40.0047,40.0883,39.9583,40.014,14889.0
2018-09-12 09:40:00,43.11,43.14,42.95,43.0,26671.0,40.0419,40.0697,39.8932,39.9397,26671.0
2018-09-12 09:45:00,43.0,43.05,42.97,42.99,26478.0,39.9397,39.9861,39.9118,39.9304,26478.0
2018-09-12 09:50:00,42.99,43.11,42.98,43.06,31719.0,39.9304,40.0419,39.9211,39.9954,31719.0
2018-09-12 09:55:00,43.06,43.16,43.06,43.08,18835.0,39.9954,40.0883,39.9954,40.014,18835.0
2018-09-12 10:00:00,43.08,43.2,43.07,43.19,32664.0,40.014,40.1254,40.0047,40.1162,32664.0
2018-09-12 10:05:00,43.2,43.27,43.2,43.26,26361.0,40.1254,40.1905,40.1254,40.1812,26361.0
2018-09-12 10:10:00,43.25,43.25,43.2,43.23,23038.0,40.1719,40.1719,40.1254,40.1533,23038.0
2018-09-12 10:15:00,43.24,43.27,43.19,43.2,32722.0,40.1626,40.1905,40.1162,40.1254,32722.0
2018-09-12 10:20:00,43.19,43.19,43.12,43.14,14813.0,40.1162,40.1162,40.0511,40.0697,14813.0
2018-09-12 10:25:00,43.15,43.21,43.14,43.15,20759.0,40.079,40.1347,40.0697,40.079,20759.0
2018-09-12 10:30:00,43.14,43.27,43.14,43.25,36217.0,40.0697,40.1905,40.0697,40.1719,36217.0
2018-09-12 10:35:00,43.26,43.28,43.22,43.28,23587.0,40.1812,40.1998,40.144,40.1998,23587.0
2018-09-12 10:40:00,43.29,43.39,43.27,43.27,38692.0,40.209,40.3019,40.1905,40.1905,38692.0
2018-09-12 10:45:00,43.27,43.29,43.22,43.22,14675.0,40.1905,40.209,40.144,40.144,14675.0
2018-09-12 10:50:00,43.22,43.3,43.18,43.22,22994.0,40.144,40.2183,40.1069,40.144,22994.0
2018-09-12 10:55:00,43.22,43.24,43.16,43.2,12017.0,40.144,40.1626,40.0883,40.1254,12017.0
2018-09-12 11:00:00,43.19,43.19,43.13,43.15,10689.0,40.1162,40.1162,40.0604,40.079,10689.0
2018-09-12 11:05:00,43.15,43.15,42.99,43.05,39326.0,40.079,40.079,39.9304,39.9861,39326.0
2018-09-12 11:10:00,43.04,43.25,43.02,43.21,34985.0,39.9768,40.1719,39.9583,40.1347,34985.0
2018-09-12 11:15:00,43.22,43.28,43.21,43.23,17807.0,40.144,40.1998,40.1347,40.1533,17807.0
2018-09-12 11:20:00,43.23,43.31,43.23,43.27,16392.0,40.1533,40.2276,40.1533,40.1905,16392.0
2018-09-12 11:25:00,43.26,43.28,43.21,43.23,14543.0,40.1812,40.1998,40.1347,40.1533,14543.0
2018-09-12 11:30:00,43.24,43.26,43.16,43.16,34792.0,40.1626,40.1812,40.0883,40.0883,34792.0
2018-09-12 11:35:00,43.15,43.18,43.14,43.16,13452.0,40.079,40.1069,40.0697,40.0883,13452.0
2018-09-12 11:40:00,43.16,43.19,43.12,43.12,12744.0,40.0883,40.1162,40.0511,40.0511,12744.0
2018-09-12 11:45:00,43.12,43.15,43.07,43.1,19826.0,40.0511,40.079,40.0047,40.0326,19826.0
2018-09-12 11:50:00,43.11,43.16,43.06,43.16,52998.0,40.0419,40.0883,39.9954,40.0883,52998.0
2018-09-12 11:55:00,43.16,43.16,43.1,43.15,29794.0,40.0883,40.0883,40.0326,40.079,29794.0
2018-09-12 12:00:00,43.16,43.16,43.11,43.12,31996.0,40.0883,40.0883,40.0419,40.0511,31996.0
2018-09-12 12:05:00,43.11,43.18,43.09,43.09,88103.0,40.0419,40.1069,40.0233,40.0233,88103.0
2018-09-12 12:10:00,43.09,43.16,43.08,43.14,18568.0,40.0233,40.0883,40.014,40.0697,18568.0
2018-09-12 12:15:00,43.14,43.16,43.11,43.12,18488.0,40.0697,40.0883,40.0419,40.0511,18488.0
2018-09-12 12:20:00,43.13,43.16,43.11,43.16,43482.0,40.0604,40.0883,40.0419,40.0883,43482.0
2018-09-12 12:25:00,43.15,43.2,43.14,43.2,25649.0,40.079,40.1254,40.0697,40.1254,25649.0
2018-09-12 12:30:00,43.2,43.23,43.19,43.23,26972.0,40.1254,40.1533,40.1162,40.1533,26972.0
2018-09-12 12:35:00,43.23,43.26,43.19,43.23,38355.0,40.1533,40.1812,40.1162,40.1533,38355.0
2018-09-12 12:40:00,43.24,43.27,43.23,43.27,30174.0,40.1626,40.1905,40.1533,40.1905,30174.0
2018-09-12 12:45:00,43.27,43.29,43.2,43.2,27076.0,40.1905,40.209,40.1254,40.1254,27076.0
2018-09-12 12:50:00,43.21,43.25,43.2,43.23,16289.0,40.1347,40.1719,40.1254,40.1533,16289.0
2018-09-12 12:55:00,43.22,43.23,43.19,43.22,29238.0,40.144,40.1533,40.1162,40.144,29238.0
2018-09-12 13:00:00,43.23,43.23,43.2,43.21,42099.0,40.1533,40.1533,40.1254,40.1347,42099.0
2018-09-12 13:05:00,43.22,43.23,43.21,43.22,64735.0,40.144,40.1533,40.1347,40.144,64735.0
2018-09-12 13:10:00,43.21,43.22,43.19,43.22,14979.0,40.1347,40.144,40.1162,40.144,14979.0
2018-09-12 13:15:00,43.22,43.22,43.2,43.21,33159.0,40.144,40.144,40.1254,40.1347,33159.0
2018-09-12 13:20:00,43.21,43.23,43.2,43.21,41313.0,40.1347,40.1533,40.1254,40.1347,41313.0
2018-09-12 13:25:00,43.21,43.25,43.21,43.25,28414.0,40.1347,40.1719,40.1347,40.1719,28414.0
2018-09-12 13:30:00,43.25,43.28,43.21,43.21,17609.0,40.1719,40.1998,40.1347,40.1347,17609.0
2018-09-12 13:35:00,43.21,43.26,43.21,43.23,19046.0,40.1347,40.1812,40.1347,40.1533,19046.0
2018-09-12 13:40:00,43.24,43.28,43.22,43.23,51282.0,40.1626,40.1998,40.144,40.1533,51282.0
2018-09-12 13:45:00,43.23,43.23,43.19,43.19,28197.0,40.1533,40.1533,40.1162,40.1162,28197.0
2018-09-12 13:50:00,43.19,43.19,43.16,43.18,28099.0,40.1162,40.1162,40.0883,40.1069,28099.0
2018-09-12 13:55:00,43.17,43.2,43.16,43.2,14741.0,40.0976,40.1254,40.0883,40.1254,14741.0
2018-09-12 14:00:00,43.2,43.23,43.18,43.21,47399.0,40.1254,40.1533,40.1069,40.1347,47399.0
2018-09-12 14:05:00,43.2,43.22,43.2,43.21,25310.0,40.1254,40.144,40.1254,40.1347,25310.0
2018-09-12 14:10:00,43.21,43.22,43.14,43.15,30007.0,40.1347,40.144,40.0697,40.079,30007.0
2018-09-12 14:15:00,43.15,43.19,43.15,43.19,23007.0,40.079,40.1162,40.079,40.1162,23007.0
2018-09-12 14:20:00,43.19,43.2,43.15,43.18,26338.0,40.1162,40.1254,40.079,40.1069,26338.0
2018-09-12 14:25:00,43.17,43.19,43.15,43.16,29714.0,40.0976,40.1162,40.079,40.0883,29714.0
2018-09-12 14:30:00,43.17,43.21,43.16,43.21,24107.0,40.0976,40.1347,40.0883,40.1347,24107.0
2018-09-12 14:35:00,43.22,43.23,43.2,43.23,38194.0,40.144,40.1533,40.1254,40.1533,38194.0
2018-09-12 14:40:00,43.23,43.23,43.19,43.2,68487.0,40.1533,40.1533,40.1162,40.1254,68487.0
2018-09-12 14:45:00,43.21,43.23,43.2,43.23,94329.0,40.1347,40.1533,40.1254,40.1533,94329.0
2018-09-12 14:50:00,43.22,43.23,43.19,43.21,47119.0,40.144,40.1533,40.1162,40.1347,47119.0
2018-09-12 14:55:00,43.21,43.23,43.2,43.21,40201.0,40.1347,40.1533,40.1254,40.1347,40201.0
2018-09-12 15:00:00,43.2,43.22,43.2,43.21,15876.0,40.1254,40.144,40.1254,40.1347,15876.0
2018-09-12 15:05:00,43.2,43.22,43.18,43.19,35895.0,40.1254,40.144,40.1069,40.1162,35895.0
2018-09-12 15:10:00,43.19,43.22,43.19,43.19,44782.0,40.1162,40.144,40.1162,40.1162,44782.0
2018-09-12 15:15:00,43.19,43.25,43.18,43.25,27526.0,40.1162,40.1719,40.1069,40.1719,27526.0
2018-09-12 15:20:00,43.25,43.38,43.24,43.38,31048.0,40.1719,40.2926,40.1626,40.2926,31048.0
2018-09-12 15:25:00,43.38,43.47,43.37,43.47,51760.0,40.2926,40.3762,40.2834,40.3762,51760.0
2018-09-12 15:30:00,43.48,43.51,43.45,43.46,59571.0,40.3855,40.4134,40.3577,40.3669,59571.0
2018-09-12 15:35:00,43.46,43.5,43.44,43.5,51132.0,40.3669,40.4041,40.3484,40.4041,51132.0
2018-09-12 15:40:00,43.5,43.55,43.48,43.55,62321.0,40.4041,40.4505,40.3855,40.4505,62321.0
2018-09-12 15:45:00,43.55,43.59,43.49,43.59,121336.0,40.4505,40.4877,40.3948,40.4877,121336.0
2018-09-12 15:50:00,43.6,43.67,43.6,43.62,130050.0,40.497,40.562,40.497,40.5156,130050.0
2018-09-12 15:55:00,43.61,43.65,43.48,43.5,549595.0,40.5063,40.5434,40.3855,40.4041,549595.0
2018-09-13 09:30:00,43.59,43.91,43.0,43.0,98927.0,40.4877,40.7849,39.9397,39.9397,98927.0
2018-09-13 09:35:00,43.0,43.01,42.51,42.58,74650.0,39.9397,39.949,39.4846,39.5496,74650.0
2018-09-13 09:40:00,42.62,42.85,42.57,42.7,116889.0,39.5867,39.8004,39.5403,39.661,116889.0
2018-09-13 09:45:00,42.7,42.7,42.54,42.69,34424.0,39.661,39.661,39.5124,39.6517,34424.0
2018-09-13 09:50:00,42.68,42.75,42.52,42.57,89324.0,39.6425,39.7075,39.4938,39.5403,89324.0
2018-09-13 09:55:00,42.57,42.57,42.28,42.3,54496.0,39.5403,39.5403,39.2709,39.2895,54496.0
2018-09-13 10:00:00,42.31,42.4,42.24,42.3,71644.0,39.2988,39.3824,39.2338,39.2895,71644.0
2018-09-13 10:05:00,42.3,42.45,42.25,42.36,51162.0,39.2895,39.4288,39.2431,39.3452,51162.0
2018-09-13 10:10:00,42.36,42.38,42.22,42.25,72832.0,39.3452,39.3638,39.2152,39.2431,72832.0
2018-09-13 10:15:00,42.26,42.32,42.14,42.29,62297.0,39.2523,39.3081,39.1409,39.2802,62297.0
2018-09-13 10:20:00,42.28,42.29,42.04,42.12,76568.0,39.2709,39.2802,39.048,39.1223,76568.0
2018-09-13 10:25:00,42.13,42.14,42.0,42.02,74734.0,39.1316,39.1409,39.0109,39.0294,74734.0
2018-09-13 10:30:00,42.01,42.05,41.91,42.01,91058.0,39.0201,39.0573,38.9273,39.0201,91058.0
2018-09-13 10:35:00,42.02,42.02,41.88,41.9,43975.0,39.0294,39.0294,38.8994,38.918,43975.0
2018-09-13 10:40:00,41.9,42.02,41.88,41.98,44942.0,38.918,39.0294,38.8994,38.9923,44942.0
2018-09-13 10:45:00,41.97,42.12,41.97,42.08,47955.0,38.983,39.1223,38.983,39.0852,47955.0
2018-09-13 10:50:00,42.08,42.12,41.99,42.12,25354.0,39.0852,39.1223,39.0016,39.1223,25354.0
2018-09-13 10:55:00,42.11,42.15,41.97,42.07,45014.0,39.113,39.1502,38.983,39.0759,45014.0
2018-09-13 11:00:00,42.08,42.08,41.89,41.91,45946.0,39.0852,39.0852,38.9087,38.9273,45946.0
2018-09-13 11:05:00,41.91,42.06,41.89,42.06,29172.0,38.9273,39.0666,38.9087,39.0666,29172.0
2018-09-13 11:10:00,42.06,42.18,42.03,42.16,49871.0,39.0666,39.178,39.0387,39.1595,49871.0
2018-09-13 11:15:00,42.15,42.15,42.05,42.1,28133.0,39.1502,39.1502,39.0573,39.1037,28133.0
2018-09-13 11:20:00,42.11,42.15,42.02,42.06,38493.0,39.113,39.1502,39.0294,39.0666,38493.0
2018-09-13 11:25:00,42.05,42.07,42.0,42.04,26083.0,39.0573,39.0759,39.0109,39.048,26083.0
2018-09-13 11:30:00,42.04,42.07,42.0,42.04,13067.0,39.048,39.0759,39.0109,39.048,13067.0
2018-09-13 11:35:00,42.05,42.14,42.04,42.1,54402.0,39.0573,39.1409,39.048,39.1037,54402.0
2018-09-13 11:40:00,42.09,42.13,42.08,42.11,55659.0,39.0944,39.1316,39.0852,39.113,55659.0
2018-09-13 11:45:00,42.1,42.2,42.04,42.19,70106.0,39.1037,39.1966,39.048,39.1873,70106.0
2018-09-13 11:50:00,42.2,42.28,42.19,42.26,16713.0,39.1966,39.2709,39.1873,39.2523,16713.0
2018-09-13 11:55:00,42.27,42.37,42.27,42.34,17655.0,39.2616,39.3545,39.2616,39.3267,17655.0
2018-09-13 12:00:00,42.34,42.37,42.23,42.26,22755.0,39.3267,39.3545,39.2245,39.2523,22755.0
2018-09-13 12:05:00,42.25,42.25,42.15,42.18,14883.0,39.2431,39.2431,39.1502,39.178,14883.0
2018-09-13 12:10:00,42.18,42.19,42.16,42.17,8396.0,39.178,39.1873,39.1595,39.1688,8396.0
2018-09-13 12:15:00,42.16,42.17,42.12,42.14,25164.0,39.1595,39.1688,39.1223,39.1409,25164.0
2018-09-13 12:20:00,42.14,42.17,42.03,42.04,29507.0,39.1409,39.1688,39.0387,39.048,29507.0
2018-09-13 12:25:00,42.03,42.08,42.01,42.07,16197.0,39.0387,39.0852,39.0201,39.0759,16197.0
2018-09-13 12:30:00,42.07,42.1,41.97,42.1,65293.0,39.0759,39.1037,38.983,39.1037,65293.0
2018-09-13 12:35:00,42.09,42.15,42.04,42.05,22618.0,39.0944,39.1502,39.048,39.0573,22618.0
2018-09-13 12:40:00,42.06,42.09,42.04,42.06,16930.0,39.0666,39.0944,39.048,39.0666,16930.0
2018-09-13 12:45:00,42.05,42.14,42.04,42.06,31625.0,39.0573,39.1409,39.048,39.0666,31625.0
2018-09-13 12:50:00,42.07,42.1,42.04,42.1,20038.0,39.0759,39.1037,39.048,39.1037,20038.0
2018-09-13 12:55:00,42.09,42.11,42.02,42.04,26048.0,39.0944,39.113,39.0294,39.048,26048.0
2018-09-13 13:00:00,42.05,42.09,42.04,42.05,35275.0,39.0573,39.0944,39.048,39.0573,35275.0
2018-09-13 13:05:00,42.04,42.1,42.02,42.05,32768.0,39.048,39.1037,39.0294,39.0573,32768.0
2018-09-13 13:10:00,42.05,42.05,41.95,41.98,35319.0,39.0573,39.0573,38.9644,38.9923,35319.0
2018-09-13 13:15:00,41.99,42.05,41.82,41.83,77769.0,39.0016,39.0573,38.8437,38.853,77769.0
2018-09-13 13:20:00,41.83,41.88,41.77,41.82,33123.0,38.853,38.8994,38.7972,38.8437,33123.0
2018-09-13 13:25:00,41.82,41.83,41.7,41.8,48228.0,38.8437,38.853,38.7322,38.8251,48228.0
2018-09-13 13:30:00,41.81,41.92,41.73,41.92,63729.0,38.8344,38.9365,38.7601,38.9365,63729.0
2018-09-13 13:35:00,41.91,42.08,41.86,42.08,52056.0,38.9273,39.0852,38.8808,39.0852,52056.0
2018-09-13 13:40:00,42.08,42.15,42.05,42.15,47665.0,39.0852,39.1502,39.0573,39.1502,47665.0
2018-09-13 13:45:00,42.16,42.2,42.14,42.2,21310.0,39.1595,39.1966,39.1409,39.1966,21310.0
2018-09-13 13:50:00,42.21,42.23,42.19,42.22,16497.0,39.2059,39.2245,39.1873,39.2152,16497.0
2018-09-13 13:55:00,42.22,42.3,42.21,42.24,21300.0,39.2152,39.2895,39.2059,39.2338,21300.0
2018-09-13 14:00:00,42.25,42.31,42.15,42.22,78472.0,39.2431,39.2988,39.1502,39.2152,78472.0
2018-09-13 14:05:00,42.22,42.31,42.2,42.27,56993.0,39.2152,39.2988,39.1966,39.2616,56993.0
2018-09-13 14:10:00,42.27,42.31,42.2,42.3,62229.0,39.2616,39.2988,39.1966,39.2895,62229.0
2018-09-13 14:15:00,42.3,42.37,42.3,42.31,31210.0,39.2895,39.3545,39.2895,39.2988,31210.0
2018-09-13 14:20:00,42.31,42.4,42.3,42.4,33164.0,39.2988,39.3824,39.2895,39.3824,33164.0
2018-09-13 14:25:00,42.41,42.51,42.39,42.48,34481.0,39.3917,39.4846,39.3731,39.4567,34481.0
2018-09-13 14:30:00,42.49,42.51,42.45,42.48,35614.0,39.466,39.4846,39.4288,39.4567,35614.0
2018-09-13 14:35:00,42.48,42.48,42.39,42.45,17715.0,39.4567,39.4567,39.3731,39.4288,17715.0
2018-09-13 14:40:00,42.45,42.47,42.43,42.43,12301.0,39.4288,39.4474,39.4103,39.4103,12301.0
2018-09-13 14:45:00,42.43,42.46,42.4,42.45,18229.0,39.4103,39.4381,39.3824,39.4288,18229.0
2018-09-13 14:50:00,42.46,42.47,42.44,42.47,14012.0,39.4381,39.4474,39.4195,39.4474,14012.0
2018-09-13 14:55:00,42.46,42.52,42.45,42.52,42340.0,39.4381,39.4938,39.4288,39.4938,42340.0
2018-09-13 15:00:00,42.51,42.53,42.46,42.47,60343.0,39.4846,39.5031,39.4381,39.4474,60343.0
2018-09-13 15:05:00,42.46,42.47,42.42,42.42,23360.0,39.4381,39.4474,39.401,39.401,23360.0
2018-09-13 15:10:00,42.42,42.47,42.41,42.46,26338.0,39.401,39.4474,39.3917,39.4381,26338.0
2018-09-13 15:15:00,42.46,42.46,42.43,42.46,23345.0,39.4381,39.4381,39.4103,39.4381,23345.0
2018-09-13 15:20:00,42.47,42.52,42.44,42.51,28645.0,39.4474,39.4938,39.4195,39.4846,28645.0
2018-09-13 15:25:00,42.51,42.6,42.5,42.6,31643.0,39.4846,39.5682,39.4753,39.5682,31643.0
2018-09-13 15:30:00,42.6,42.67,42.57,42.66,59780.0,39.5682,39.6332,39.5403,39.6239,59780.0
2018-09-13 15:35:00,42.66,42.7,42.64,42.65,44506.0,39.6239,39.661,39.6053,39.6146,44506.0
2018-09-13 15:40:00,42.66,42.66,42.61,42.64,49322.0,39.6239,39.6239,39.5774,39.6053,49322.0
2018-09-13 15:45:00,42.64,42.68,42.63,42.66,75478.0,39.6053,39.6425,39.596,39.6239,75478.0
2018-09-13 15:50:00,42.66,42.66,42.63,42.64,78813.0,39.6239,39.6239,39.596,39.6053,78813.0
2018-09-13 15:55:00,42.63,42.67,42.63,42.67,213573.0,39.596,39.6332,39.596,39.6332,213573.0
2018-09-14 09:30:00,42.38,42.7,42.2,42.21,61185.0,39.3638,39.661,39.1966,39.2059,61185.0
2018-09-14 09:35:00,42.17,42.31,42.11,42.17,27142.0,39.1688,39.2988,39.113,39.1688,27142.0
2018-09-14 09:40:00,42.16,42.3,42.09,42.26,29410.0,39.1595,39.2895,39.0944,39.2523,29410.0
2018-09-14 09:45:00,42.28,42.4,42.27,42.27,14536.0,39.2709,39.3824,39.2616,39.2616,14536.0
2018-09-14 09:50:00,42.27,42.41,42.26,42.33,15429.0,39.2616,39.3917,39.2523,39.3174,15429.0
2018-09-14 09:55:00,42.33,42.39,42.22,42.34,19934.0,39.3174,39.3731,39.2152,39.3267,19934.0
2018-09-14 10:00:00,42.35,42.36,42.22,42.25,17813.0,39.3359,39.3452,39.2152,39.2431,17813.0
2018-09-14 10:05:00,42.24,42.25,42.11,42.11,26109.0,39.2338,39.2431,39.113,39.113,26109.0
2018-09-14 10:10:00,42.12,42.23,42.1,42.16,33065.0,39.1223,39.2245,39.1037,39.1595,33065.0
2018-09-14 10:15:00,42.16,42.28,42.15,42.21,49452.0,39.1595,39.2709,39.1502,39.2059,49452.0
2018-09-14 10:20:00,42.21,42.29,42.17,42.17,56486.0,39.2059,39.2802,39.1688,39.1688,56486.0
2018-09-14 10:25:00,42.17,42.25,42.11,42.25,43239.0,39.1688,39.2431,39.113,39.2431,43239.0
2018-09-14 10:30:00,42.25,42.39,42.24,42.3,61075.0,39.2431,39.3731,39.2338,39.2895,61075.0
2018-09-14 10:35:00,42.29,42.34,42.28,42.33,26476.0,39.2802,39.3267,39.2709,39.3174,26476.0
2018-09-14 10:40:00,42.34,42.34,42.24,42.33,32786.0,39.3267,39.3267,39.2338,39.3174,32786.0
2018-09-14 10:45:00,42.32,42.38,42.28,42.35,20856.0,39.3081,39.3638,39.2709,39.3359,20856.0
2018-09-14 10:50:00,42.36,42.43,42.29,42.38,56775.0,39.3452,39.4103,39.2802,39.3638,56775.0
2018-09-14 10:55:00,42.37,42.57,42.35,42.51,70239.0,39.3545,39.5403,39.3359,39.4846,70239.0
2018-09-14 11:00:00,42.5,42.68,42.47,42.62,43805.0,39.4753,39.6425,39.4474,39.5867,43805.0
2018-09-14 11:05:00,42.62,42.64,42.53,42.55,19704.0,39.5867,39.6053,39.5031,39.5217,19704.0
2018-09-14 11:10:00,42.56,42.65,42.54,42.62,21717.0,39.531,39.6146,39.5124,39.5867,21717.0
2018-09-14 11:15:00,42.63,42.67,42.58,42.63,26798.0,39.596,39.6332,39.5496,39.596,26798.0
2018-09-14 11:20:00,42.63,42.68,42.62,42.66,34912.0,39.596,39.6425,39.5867,39.6239,34912.0
2018-09-14 11:25:00,42.65,42.75,42.65,42.75,18984.0,39.6146,39.7075,39.6146,39.7075,18984.0
2018-09-14 11:30:00,42.76,42.78,42.67,42.69,13643.0,39.7168,39.7353,39.6332,39.6517,13643.0
2018-09-14 11:35:00,42.68,42.79,42.68,42.77,19258.0,39.6425,39.7446,39.6425,39.7261,19258.0
2018-09-14 11:40:00,42.77,42.87,42.74,42.86,20137.0,39.7261,39.8189,39.6982,39.8096,20137.0
2018-09-14 11:45:00,42.86,42.89,42.78,42.82,31696.0,39.8096,39.8375,39.7353,39.7725,31696.0
2018-09-14 11:50:00,42.79,42.79,42.69,42.7,19331.0,39.7446,39.7446,39.6517,39.661,19331.0
2018-09-14 11:55:00,42.72,42.79,42.72,42.79,11935.0,39.6796,39.7446,39.6796,39.7446,11935.0
2018-09-14 12:00:00,42.78,42.78,42.58,42.62,38239.0,39.7353,39.7353,39.5496,39.5867,38239.0
2018-09-14 12:05:00,42.61,42.65,42.53,42.65,19640.0,39.5774,39.6146,39.5031,39.6146,19640.0
2018-09-14 12:10:00,42.65,42.7,42.62,42.69,15880.0,39.6146,39.661,39.5867,39.6517,15880.0
2018-09-14 12:15:00,42.69,42.69,42.64,42.66,10450.0,39.6517,39.6517,39.6053,39.6239,10450.0
2018-09-14 12:20:00,42.67,42.68,42.62,42.62,11488.0,39.6332,39.6425,39.5867,39.5867,11488.0
2018-09-14 12:25:00,42.63,42.72,42.62,42.7,15332.0,39.596,39.6796,39.5867,39.661,15332.0
2018-09-14 12:30:00,42.7,42.71,42.67,42.68,14842.0,39.661,39.6703,39.6332,39.6425,14842.0
2018-09-14 12:35:00,42.66,42.7,42.66,42.66,11420.0,39.6239,39.661,39.6239,39.6239,11420.0
2018-09-14 12:40:00,42.65,42.69,42.64,42.68,8261.0,39.6146,39.6517,39.6053,39.6425,8261.0
2018-09-14 12:45:00,42.66,42.68,42.62,42.66,18503.0,39.6239,39.6425,39.5867,39.6239,18503.0
2018-09-14 12:50:00,42.66,42.68,42.63,42.68,11322.0,39.6239,39.6425,39.596,39.6425,11322.0
2018-09-14 12:55:00,42.68,42.72,42.68,42.7,9383.0,39.6425,39.6796,39.6425,39.661,9383.0
2018-09-14 13:00:00,42.69,42.7,42.64,42.64,9729.0,39.6517,39.661,39.6053,39.6053,9729.0
2018-09-14 13:05:00,42.63,42.65,42.58,42.6,22152.0,39.596,39.6146,39.5496,39.5682,22152.0
2018-09-14 13:10:00,42.6,42.67,42.59,42.67,17316.0,39.5682,39.6332,39.5589,39.6332,17316.0
2018-09-14 13:15:00,42.68,42.77,42.67,42.73,29765.0,39.6425,39.7261,39.6332,39.6889,29765.0
2018-09-14 13:20:00,42.73,42.76,42.72,42.73,7586.0,39.6889,39.7168,39.6796,39.6889,7586.0
2018-09-14 13:25:00,42.74,42.77,42.74,42.76,7089.0,39.6982,39.7261,39.6982,39.7168,7089.0
2018-09-14 13:30:00,42.76,42.76,42.72,42.74,8615.0,39.7168,39.7168,39.6796,39.6982,8615.0
2018-09-14 13:35:00,42.73,42.74,42.71,42.72,13131.0,39.6889,39.6982,39.6703,39.6796,13131.0
2018-09-14 13:40:00,42.73,42.81,42.73,42.81,23857.0,39.6889,39.7632,39.6889,39.7632,23857.0
2018-09-14 13:45:00,42.81,42.84,42.8,42.83,11820.0,39.7632,39.7911,39.7539,39.7818,11820.0
2018-09-14 13:50:00,42.82,42.82,42.77,42.78,14576.0,39.7725,39.7725,39.7261,39.7353,14576.0
2018-09-14 13:55:00,42.79,42.85,42.79,42.84,14350.0,39.7446,39.8004,39.7446,39.7911,14350.0
2018-09-14 14:00:00,42.84,42.89,42.84,42.88,21285.0,39.7911,39.8375,39.7911,39.8282,21285.0
2018-09-14 14:05:00,42.88,42.89,42.81,42.88,23627.0,39.8282,39.8375,39.7632,39.8282,23627.0
2018-09-14 14:10:00,42.89,42.89,42.81,42.83,13486.0,39.8375,39.8375,39.7632,39.7818,13486.0
2018-09-14 14:15:00,42.83,42.86,42.8,42.8,25689.0,39.7818,39.8096,39.7539,39.7539,25689.0
2018-09-14 14:20:00,42.79,42.79,42.75,42.76,20407.0,39.7446,39.7446,39.7075,39.7168,20407.0
2018-09-14 14:25:00,42.77,42.81,42.76,42.79,20289.0,39.7261,39.7632,39.7168,39.7446,20289.0
2018-09-14 14:30:00,42.78,42.88,42.77,42.87,15723.0,39.7353,39.8282,39.7261,39.8189,15723.0
2018-09-14 14:35:00,42.87,42.92,42.87,42.9,11665.0,39.8189,39.8654,39.8189,39.8468,11665.0
2018-09-14 14:40:00,42.9,42.93,42.88,42.89,16180.0,39.8468,39.8747,39.8282,39.8375,16180.0
2018-09-14 14:45:00,42.88,42.97,42.88,42.95,19097.0,39.8282,39.9118,39.8282,39.8932,19097.0
2018-09-14 14:50:00,42.95,42.97,42.88,42.9,29520.0,39.8932,39.9118,39.8282,39.8468,29520.0
2018-09-14 14:55:00,42.91,42.91,42.87,42.89,44265.0,39.8561,39.8561,39.8189,39.8375,44265.0
2018-09-14 15:00:00,42.89,42.97,42.89,42.91,119512.0,39.8375,39.9118,39.8375,39.8561,119512.0
2018-09-14 15:05:00,42.91,42.96,42.9,42.95,37946.0,39.8561,39.9025,39.8468,39.8932,37946.0
2018-09-14 15:10:00,42.95,43.1,42.95,43.02,72061.0,39.8932,40.0326,39.8932,39.9583,72061.0
2018-09-14 15:15:00,43.02,43.14,43.02,43.08,59163.0,39.9583,40.0697,39.9583,40.014,59163.0
2018-09-14 15:20:00,43.08,43.16,43.06,43.12,45970.0,40.014,40.0883,39.9954,40.0511,45970.0
2018-09-14 15:25:00,43.13,43.13,43.01,43.01,31536.0,40.0604,40.0604,39.949,39.949,31536.0
2018-09-14 15:30:00,43.01,43.09,43.0,43.02,52772.0,39.949,40.0233,39.9397,39.9583,52772.0
2018-09-14 15:35:00,43.02,43.08,42.99,43.05,53310.0,39.9583,40.014,39.9304,39.9861,53310.0
2018-09-14 15:40:00,43.06,43.07,43.01,43.05,40934.0,39.9954,40.0047,39.949,39.9861,40934.0
2018-09-14 15:45:00,43.05,43.07,43.03,43.04,56076.0,39.9861,40.0047,39.9675,39.9768,56076.0
2018-09-14 15:50:00,43.03,43.04,42.98,43.0,86621.0,39.9675,39.9768,39.9211,39.9397,86621.0
2018-09-14 15:55:00,43.0,43.02,42.98,42.99,180972.0,39.9397,39.9583,39.9211,39.9304,180972.0
2018-09-17 09:30:00,43.07,43.1,42.89,42.9,29156.0,40.0047,40.0326,39.8375,39.8468,29156.0
2018-09-17 09:35:00,42.9,43.06,42.89,43.01,7794.0,39.8468,39.9954,39.8375,39.949,7794.0
2018-09-17 09:40:00,43.02,43.04,42.91,42.94,30666.0,39.9583,39.9768,39.8561,39.884,30666.0
2018-09-17 09:45:00,42.97,43.07,42.97,43.01,17835.0,39.9118,40.0047,39.9118,39.949,17835.0
2018-09-17 09:50:00,43.03,43.15,43.0,43.13,13373.0,39.9675,40.079,39.9397,40.0604,13373.0
2018-09-17 09:55:00,43.13,43.13,43.01,43.07,17105.0,40.0604,40.0604,39.949,40.0047,17105.0
2018-09-17 10:00:00,43.08,43.13,43.01,43.06,40856.0,40.014,40.0604,39.949,39.9954,40856.0
2018-09-17 10:05:00,43.07,43.1,43.0,43.08,62780.0,40.0047,40.0326,39.9397,40.014,62780.0
2018-09-17 10:10:00,43.08,43.09,42.97,43.01,21612.0,40.014,40.0233,39.9118,39.949,21612.0
2018-09-17 10:15:00,43.01,43.07,43.0,43.03,20888.0,39.949,40.0047,39.9397,39.9675,20888.0
2018-09-17 10:20:00,43.02,43.1,42.99,43.09,7851.0,39.9583,40.0326,39.9304,40.0233,7851.0
2018-09-17 10:25:00,43.09,43.16,43.07,43.1,14207.0,40.0233,40.0883,40.0047,40.0326,14207.0
2018-09-17 10:30:00,43.11,43.14,43.08,43.14,31214.0,40.0419,40.0697,40.014,40.0697,31214.0
2018-09-17 10:35:00,43.14,43.14,43.08,43.09,35597.0,40.0697,40.0697,40.014,40.0233,35597.0
2018-09-17 10:40:00,43.08,43.13,43.03,43.13,27783.0,40.014,40.0604,39.9675,40.0604,27783.0
2018-09-17 10:45:00,43.13,43.14,43.1,43.12,24986.0,40.0604,40.0697,40.0326,40.0511,24986.0
2018-09-17 10:50:00,43.12,43.13,43.06,43.12,38754.0,40.0511,40.0604,39.9954,40.0511,38754.0
2018-09-17 10:55:00,43.13,43.13,43.05,43.06,28275.0,40.0604,40.0604,39.9861,39.9954,28275.0
2018-09-17 11:00:00,43.06,43.09,43.02,43.03,23660.0,39.9954,40.0233,39.9583,39.9675,23660.0
2018-09-17 11:05:00,43.02,43.11,43.02,43.1,13212.0,39.9583,40.0419,39.9583,40.0326,13212.0
2018-09-17 11:10:00,43.11,43.13,43.07,43.09,22213.0,40.0419,40.0604,40.0047,40.0233,22213.0
2018-09-17 11:15:00,43.08,43.13,43.03,43.12,25035.0,40.014,40.0604,39.9675,40.0511,25035.0
2018-09-17 11:20:00,43.11,43.12,43.07,43.11,17041.0,40.0419,40.0511,40.0047,40.0419,17041.0
2018-09-17 11:25:00,43.11,43.14,43.08,43.09,23646.0,40.0419,40.0697,40.014,40.0233,23646.0
2018-09-17 11:30:00,43.09,43.13,43.07,43.1,29861.0,40.0233,40.0604,40.0047,40.0326,29861.0
2018-09-17 11:35:00,43.11,43.16,43.11,43.14,54357.0,40.0419,40.0883,40.0419,40.0697,54357.0
2018-09-17 11:40:00,43.14,43.16,43.12,43.13,13903.0,40.0697,40.0883,40.0511,40.0604,13903.0
2018-09-17 11:45:00,43.13,43.14,43.03,43.08,15865.0,40.0604,40.0697,39.9675,40.014,15865.0
2018-09-17 11:50:00,43.09,43.11,43.05,43.05,13748.0,40.0233,40.0419,39.9861,39.9861,13748.0
2018-09-17 11:55:00,43.04,43.05,43.02,43.03,8424.0,39.9768,39.9861,39.9583,39.9675,8424.0
2018-09-17 12:00:00,43.03,43.03,42.99,42.99,8601.0,39.9675,39.9675,39.9304,39.9304,8601.0
2018-09-17 12:05:00,43.0,43.0,42.97,43.0,12048.0,39.9397,39.9397,39.9118,39.9397,12048.0
2018-09-17 12:10:00,43.0,43.02,42.98,42.98,13913.0,39.9397,39.9583,39.9211,39.9211,13913.0
2018-09-17 12:15:00,42.97,42.99,42.94,42.98,14868.0,39.9118,39.9304,39.884,39.9211,14868.0
2018-09-17 12:20:00,42.99,43.01,42.96,43.0,11250.0,39.9304,39.949,39.9025,39.9397,11250.0
2018-09-17 12:25:00,42.99,43.02,42.97,42.98,5808.0,39.9304,39.9583,39.9118,39.9211,5808.0
2018-09-17 12:30:00,42.98,42.98,42.92,42.94,11756.0,39.9211,39.9211,39.8654,39.884,11756.0
2018-09-17 12:35:00,42.94,42.99,42.94,42.97,12736.0,39.884,39.9304,39.884,39.9118,12736.0
2018-09-17 12:40:00,42.96,43.02,42.96,43.0,12237.0,39.9025,39.9583,39.9025,39.9397,12237.0
2018-09-17 12:45:00,43.01,43.03,42.98,43.02,9109.0,39.949,39.9675,39.9211,39.9583,9109.0
2018-09-17 12:50:00,43.01,43.02,42.94,42.95,10510.0,39.949,39.9583,39.884,39.8932,10510.0
2018-09-17 12:55:00,42.94,42.94,42.88,42.92,33113.0,39.884,39.884,39.8282,39.8654,33113.0
2018-09-17 13:00:00,42.92,42.92,42.82,42.82,12650.0,39.8654,39.8654,39.7725,39.7725,12650.0
2018-09-17 13:05:00,42.8,42.81,42.71,42.77,23193.0,39.7539,39.7632,39.6703,39.7261,23193.0
2018-09-17 13:10:00,42.77,42.77,42.69,42.71,5709.0,39.7261,39.7261,39.6517,39.6703,5709.0
2018-09-17 13:15:00,42.72,42.77,42.71,42.75,29404.0,39.6796,39.7261,39.6703,39.7075,29404.0
2018-09-17 13:20:00,42.75,42.78,42.7,42.77,16557.0,39.7075,39.7353,39.661,39.7261,16557.0
2018-09-17 13:25:00,42.77,42.81,42.77,42.79,17084.0,39.7261,39.7632,39.7261,39.7446,17084.0
2018-09-17 13:30:00,42.8,42.87,42.77,42.86,12913.0,39.7539,39.8189,39.7261,39.8096,12913.0
2018-09-17 13:35:00,42.86,42.86,42.82,42.83,12694.0,39.8096,39.8096,39.7725,39.7818,12694.0
2018-09-17 13:40:00,42.84,42.84,42.78,42.8,31963.0,39.7911,39.7911,39.7353,39.7539,31963.0
2018-09-17 13:45:00,42.81,42.83,42.79,42.83,6755.0,39.7632,39.7818,39.7446,39.7818,6755.0
2018-09-17 13:50:00,42.82,42.89,42.81,42.88,9931.0,39.7725,39.8375,39.7632,39.8282,9931.0
2018-09-17 13:55:00,42.88,42.88,42.83,42.85,18886.0,39.8282,39.8282,39.7818,39.8004,18886.0
2018-09-17 14:00:00,42.84,42.88,42.83,42.87,12687.0,39.7911,39.8282,39.7818,39.8189,12687.0
2018-09-17 14:05:00,42.87,42.91,42.87,42.91,12009.0,39.8189,39.8561,39.8189,39.8561,12009.0
2018-09-17 14:10:00,42.91,42.92,42.89,42.92,17475.0,39.8561,39.8654,39.8375,39.8654,17475.0
2018-09-17 14:15:00,42.92,42.93,42.88,42.93,20006.0,39.8654,39.8747,39.8282,39.8747,20006.0
2018-09-17 14:20:00,42.93,42.94,42.92,42.94,13542.0,39.8747,39.884,39.8654,39.884,13542.0
2018-09-17 14:25:00,42.93,42.96,42.93,42.94,5289.0,39.8747,39.9025,39.8747,39.884,5289.0
2018-09-17 14:30:00,42.93,42.95,42.88,42.91,20138.0,39.8747,39.8932,39.8282,39.8561,20138.0
2018-09-17 14:35:00,42.91,42.92,42.88,42.91,23413.0,39.8561,39.8654,39.8282,39.8561,23413.0
2018-09-17 14:40:00,42.92,42.93,42.9,42.91,14225.0,39.8654,39.8747,39.8468,39.8561,14225.0
2018-09-17 14:45:00,42.9,42.92,42.87,42.89,11739.0,39.8468,39.8654,39.8189,39.8375,11739.0
2018-09-17 14:50:00,42.89,42.91,42.88,42.88,14270.0,39.8375,39.8561,39.8282,39.8282,14270.0
2018-09-17 14:55:00,42.87,42.87,42.8,42.82,27839.0,39.8189,39.8189,39.7539,39.7725,27839.0
2018-09-17 15:00:00,42.82,42.86,42.82,42.83,38060.0,39.7725,39.8096,39.7725,39.7818,38060.0
2018-09-17 15:05:00,42.83,42.85,42.81,42.83,14506.0,39.7818,39.8004,39.7632,39.7818,14506.0
2018-09-17 15:10:00,42.83,42.84,42.81,42.82,14268.0,39.7818,39.7911,39.7632,39.7725,14268.0
2018-09-17 15:15:00,42.82,42.82,42.7,42.71,53800.0,39.7725,39.7725,39.661,39.6703,53800.0
2018-09-17 15:20:00,42.71,42.74,42.68,42.69,27317.0,39.6703,39.6982,39.6425,39.6517,27317.0
2018-09-17 15:25:00,42.7,42.71,42.62,42.62,43859.0,39.661,39.6703,39.5867,39.5867,43859.0
2018-09-17 15:30:00,42.62,42.67,42.6,42.63,37955.0,39.5867,39.6332,39.5682,39.596,37955.0
2018-09-17 15:35:00,42.63,42.67,42.58,42.6,27771.0,39.596,39.6332,39.5496,39.5682,27771.0
2018-09-17 15:40:00,42.59,42.6,42.51,42.53,43930.0,39.5589,39.5682,39.4846,39.5031,43930.0
2018-09-17 15:45:00,42.54,42.59,42.53,42.55,33716.0,39.5124,39.5589,39.5031,39.5217,33716.0
2018-09-17 15:50:00,42.55,42.57,42.52,42.52,46360.0,39.5217,39.5403,39.4938,39.4938,46360.0
2018-09-17 15:55:00,42.52,42.54,42.49,42.54,172784.0,39.4938,39.5124,39.466,39.5124,172784.0
2018-09-18 09:30:00,42.54,42.7,42.54,42.6,20519.0,39.5124,39.661,39.5124,39.5682,20519.0
2018-09-18 09:35:00,42.61,42.71,42.61,42.71,23037.0,39.5774,39.6703,39.5774,39.6703,23037.0
2018-09-18 09:40:00,42.71,42.9,42.7,42.9,16768.0,39.6703,39.8468,39.661,39.8468,16768.0
2018-09-18 09:45:00,42.88,42.99,42.84,42.89,21288.0,39.8282,39.9304,39.7911,39.8375,21288.0
2018-09-18 09:50:00,42.87,42.9,42.72,42.76,16920.0,39.8189,39.8468,39.6796,39.7168,16920.0
2018-09-18 09:55:00,42.78,42.87,42.77,42.83,27535.0,39.7353,39.8189,39.7261,39.7818,27535.0
2018-09-18 10:00:00,42.84,42.94,42.79,42.89,89135.0,39.7911,39.884,39.7446,39.8375,89135.0
2018-09-18 10:05:00,42.9,42.9,42.81,42.88,14621.0,39.8468,39.8468,39.7632,39.8282,14621.0
2018-09-18 10:10:00,42.89,42.94,42.83,42.94,18300.0,39.8375,39.884,39.7818,39.884,18300.0
2018-09-18 10:15:00,42.94,43.0,42.93,42.99,31847.0,39.884,39.9397,39.8747,39.9304,31847.0
2018-09-18 10:20:00,42.99,43.06,42.99,43.05,9968.0,39.9304,39.9954,39.9304,39.9861,9968.0
2018-09-18 10:25:00,43.04,43.09,43.02,43.04,11148.0,39.9768,40.0233,39.9583,39.9768,11148.0
2018-09-18 10:30:00,43.04,43.06,42.94,42.95,23411.0,39.9768,39.9954,39.884,39.8932,23411.0
2018-09-18 10:35:00,42.95,43.03,42.94,43.03,15114.0,39.8932,39.9675,39.884,39.9675,15114.0
2018-09-18 10:40:00,43.03,43.1,43.02,43.09,23160.0,39.9675,40.0326,39.9583,40.0233,23160.0
2018-09-18 10:45:00,43.1,43.19,43.08,43.19,19691.0,40.0326,40.1162,40.014,40.1162,19691.0
2018-09-18 10:50:00,43.18,43.23,43.17,43.23,15672.0,40.1069,40.1533,40.0976,40.1533,15672.0
2018-09-18 10:55:00,43.22,43.23,43.17,43.22,11819.0,40.144,40.1533,40.0976,40.144,11819.0
2018-09-18 11:00:00,43.22,43.27,43.1,43.11,21474.0,40.144,40.1905,40.0326,40.0419,21474.0
2018-09-18 11:05:00,43.11,43.23,43.09,43.2,19476.0,40.0419,40.1533,40.0233,40.1254,19476.0
2018-09-18 11:10:00,43.2,43.2,43.15,43.19,10674.0,40.1254,40.1254,40.079,40.1162,10674.0
2018-09-18 11:15:00,43.18,43.18,43.14,43.16,13210.0,40.1069,40.1069,40.0697,40.0883,13210.0
2018-09-18 11:20:00,43.16,43.22,43.15,43.18,15716.0,40.0883,40.144,40.079,40.1069,15716.0
2018-09-18 11:25:00,43.18,43.22,43.1,43.14,21756.0,40.1069,40.144,40.0326,40.0697,21756.0
2018-09-18 11:30:00,43.14,43.16,43.08,43.12,14105.0,40.0697,40.0883,40.014,40.0511,14105.0
2018-09-18 11:35:00,43.11,43.11,43.05,43.07,16783.0,40.0419,40.0419,39.9861,40.0047,16783.0
2018-09-18 11:40:00,43.07,43.12,43.07,43.11,5171.0,40.0047,40.0511,40.0047,40.0419,5171.0
2018-09-18 11:45:00,43.11,43.14,43.11,43.11,5000.0,40.0419,40.0697,40.0419,40.0419,5000.0
2018-09-18 11:50:00,43.11,43.12,43.06,43.08,15259.0,40.0419,40.0511,39.9954,40.014,15259.0
2018-09-18 11:55:00,43.09,43.13,43.06,43.07,12223.0,40.0233,40.0604,39.9954,40.0047,12223.0
2018-09-18 12:00:00,43.07,43.14,43.07,43.14,8630.0,40.0047,40.0697,40.0047,40.0697,8630.0
2018-09-18 12:05:00,43.14,43.16,43.09,43.12,6474.0,40.0697,40.0883,40.0233,40.0511,6474.0
2018-09-18 12:10:00,43.12,43.17,43.12,43.16,5842.0,40.0511,40.0976,40.0511,40.0883,5842.0
2018-09-18 12:15:00,43.16,43.17,43.12,43.15,7270.0,40.0883,40.0976,40.0511,40.079,7270.0
2018-09-18 12:20:00,43.16,43.16,43.09,43.1,7084.0,40.0883,40.0883,40.0233,40.0326,7084.0
2018-09-18 12:25:00,43.1,43.11,43.07,43.07,15224.0,40.0326,40.0419,40.0047,40.0047,15224.0
2018-09-18 12:30:00,43.09,43.15,43.09,43.15,7525.0,40.0233,40.079,40.0233,40.079,7525.0
2018-09-18 12:35:00,43.15,43.16,43.15,43.16,5151.0,40.079,40.0883,40.079,40.0883,5151.0
2018-09-18 12:40:00,43.16,43.17,43.12,43.15,16162.0,40.0883,40.0976,40.0511,40.079,16162.0
2018-09-18 12:45:00,43.15,43.19,43.14,43.16,6521.0,40.079,40.1162,40.0697,40.0883,6521.0
2018-09-18 12:50:00,43.17,43.19,43.15,43.18,7134.0,40.0976,40.1162,40.079,40.1069,7134.0
2018-09-18 12:55:00,43.17,43.19,43.15,43.17,13801.0,40.0976,40.1162,40.079,40.0976,13801.0
2018-09-18 13:00:00,43.17,43.23,43.17,43.22,6769.0,40.0976,40.1533,40.0976,40.144,6769.0
2018-09-18 13:05:00,43.22,43.24,43.2,43.24,13335.0,40.144,40.1626,40.1254,40.1626,13335.0
2018-09-18 13:10:00,43.23,43.25,43.18,43.22,10972.0,40.1533,40.1719,40.1069,40.144,10972.0
2018-09-18 13:15:00,43.22,43.26,43.22,43.26,9703.0,40.144,40.1812,40.144,40.1812,9703.0
2018-09-18 13:20:00,43.25,43.25,43.21,43.23,12197.0,40.1719,40.1719,40.1347,40.1533,12197.0
2018-09-18 13:25:00,43.22,43.24,43.19,43.22,9922.0,40.144,40.1626,40.1162,40.144,9922.0
2018-09-18 13:30:00,43.22,43.24,43.19,43.2,11663.0,40.144,40.1626,40.1162,40.1254,11663.0
2018-09-18 13:35:00,43.19,43.25,43.18,43.24,9786.0,40.1162,40.1719,40.1069,40.1626,9786.0
2018-09-18 13:40:00,43.24,43.26,43.23,43.26,7359.0,40.1626,40.1812,40.1533,40.1812,7359.0
2018-09-18 13:45:00,43.26,43.29,43.24,43.29,9662.0,40.1812,40.209,40.1626,40.209,9662.0
2018-09-18 13:50:00,43.3,43.31,43.28,43.3,6795.0,40.2183,40.2276,40.1998,40.2183,6795.0
2018-09-18 13:55:00,43.3,43.32,43.25,43.25,8944.0,40.2183,40.2369,40.1719,40.1719,8944.0
2018-09-18 14:00:00,43.25,43.3,43.25,43.29,5340.0,40.1719,40.2183,40.1719,40.209,5340.0
2018-09-18 14:05:00,43.28,43.3,43.25,43.3,11890.0,40.1998,40.2183,40.1719,40.2183,11890.0
2018-09-18 14:10:00,43.3,43.33,43.3,43.31,10985.0,40.2183,40.2462,40.2183,40.2276,10985.0
2018-09-18 14:15:00,43.32,43.33,43.3,43.32,8422.0,40.2369,40.2462,40.2183,40.2369,8422.0
2018-09-18 14:20:00,43.31,43.32,43.3,43.32,12076.0,40.2276,40.2369,40.2183,40.2369,12076.0
2018-09-18 14:25:00,43.33,43.38,43.32,43.37,17556.0,40.2462,40.2926,40.2369,40.2834,17556.0
2018-09-18 14:30:00,43.36,43.39,43.34,43.35,39914.0,40.2741,40.3019,40.2555,40.2648,39914.0
2018-09-18 14:35:00,43.35,43.4,43.35,43.39,25161.0,40.2648,40.3112,40.2648,40.3019,25161.0
2018-09-18 14:40:00,43.4,43.43,43.4,43.42,25026.0,40.3112,40.3391,40.3112,40.3298,25026.0
2018-09-18 14:45:00,43.41,43.44,43.38,43.41,32086.0,40.3205,40.3484,40.2926,40.3205,32086.0
2018-09-18 14:50:00,43.41,43.42,43.39,43.41,17047.0,40.3205,40.3298,40.3019,40.3205,17047.0
2018-09-18 14:55:00,43.41,43.42,43.4,43.42,18548.0,40.3205,40.3298,40.3112,40.3298,18548.0
2018-09-18 15:00:00,43.42,43.49,43.41,43.48,38774.0,40.3298,40.3948,40.3205,40.3855,38774.0
2018-09-18 15:05:00,43.48,43.55,43.48,43.55,29699.0,40.3855,40.4505,40.3855,40.4505,29699.0
2018-09-18 15:10:00,43.55,43.64,43.54,43.59,69646.0,40.4505,40.5341,40.4413,40.4877,69646.0
2018-09-18 15:15:00,43.59,43.6,43.5,43.5,28813.0,40.4877,40.497,40.4041,40.4041,28813.0
2018-09-18 15:20:00,43.51,43.56,43.51,43.53,41636.0,40.4134,40.4598,40.4134,40.432,41636.0
2018-09-18 15:25:00,43.52,43.53,43.41,43.42,34225.0,40.4227,40.432,40.3205,40.3298,34225.0
2018-09-18 15:30:00,43.41,43.42,43.29,43.31,66636.0,40.3205,40.3298,40.209,40.2276,66636.0
2018-09-18 15:35:00,43.31,43.31,43.26,43.27,40615.0,40.2276,40.2276,40.1812,40.1905,40615.0
2018-09-18 15:40:00,43.28,43.29,43.18,43.18,61007.0,40.1998,40.209,40.1069,40.1069,61007.0
2018-09-18 15:45:00,43.17,43.24,43.15,43.19,86303.0,40.0976,40.1626,40.079,40.1162,86303.0
2018-09-18 15:50:00,43.18,43.18,43.1,43.13,76779.0,40.1069,40.1069,40.0326,40.0604,76779.0
2018-09-18 15:55:00,43.13,43.18,43.1,43.18,206529.0,40.0604,40.1069,40.0326,40.1069,206529.0
2018-09-19 09:30:00,43.07,43.28,43.07,43.24,23241.0,40.0047,40.1998,40.0047,40.1626,23241.0
2018-09-19 09:35:00,43.2,43.31,43.18,43.29,7311.0,40.1254,40.2276,40.1069,40.209,7311.0
2018-09-19 09:40:00,43.31,43.5,43.3,43.47,13502.0,40.2276,40.4041,40.2183,40.3762,13502.0
2018-09-19 09:45:00,43.47,43.55,43.35,43.38,18186.0,40.3762,40.4505,40.2648,40.2926,18186.0
2018-09-19 09:50:00,43.4,43.4,43.33,43.34,21773.0,40.3112,40.3112,40.2462,40.2555,21773.0
2018-09-19 09:55:00,43.34,43.37,43.28,43.29,19096.0,40.2555,40.2834,40.1998,40.209,19096.0
2018-09-19 10:00:00,43.29,43.3,43.21,43.3,25564.0,40.209,40.2183,40.1347,40.2183,25564.0
2018-09-19 10:05:00,43.3,43.3,43.19,43.19,29130.0,40.2183,40.2183,40.1162,40.1162,29130.0
2018-09-19 10:10:00,43.2,43.24,43.17,43.17,24166.0,40.1254,40.1626,40.0976,40.0976,24166.0
2018-09-19 10:15:00,43.16,43.17,43.09,43.15,24261.0,40.0883,40.0976,40.0233,40.079,24261.0
2018-09-19 10:20:00,43.15,43.15,43.06,43.13,19766.0,40.079,40.079,39.9954,40.0604,19766.0
2018-09-19 10:25:00,43.12,43.19,43.12,43.16,17538.0,40.0511,40.1162,40.0511,40.0883,17538.0
2018-09-19 10:30:00,43.18,43.21,43.15,43.19,25513.0,40.1069,40.1347,40.079,40.1162,25513.0
2018-09-19 10:35:00,43.19,43.23,43.15,43.21,14658.0,40.1162,40.1533,40.079,40.1347,14658.0
2018-09-19 10:40:00,43.2,43.21,43.17,43.19,21421.0,40.1254,40.1347,40.0976,40.1162,21421.0
2018-09-19 10:45:00,43.2,43.27,43.14,43.18,30901.0,40.1254,40.1905,40.0697,40.1069,30901.0
2018-09-19 10:50:00,43.19,43.19,43.08,43.11,14695.0,40.1162,40.1162,40.014,40.0419,14695.0
2018-09-19 10:55:00,43.11,43.11,43.05,43.06,5520.0,40.0419,40.0419,39.9861,39.9954,5520.0
2018-09-19 11:00:00,43.07,43.09,43.0,43.01,17047.0,40.0047,40.0233,39.9397,39.949,17047.0
2018-09-19 11:05:00,43.01,43.01,42.94,42.98,12314.0,39.949,39.949,39.884,39.9211,12314.0
2018-09-19 11:10:00,42.98,43.05,42.97,43.01,8150.0,39.9211,39.9861,39.9118,39.949,8150.0
2018-09-19 11:15:00,43.01,43.03,42.96,42.97,6603.0,39.949,39.9675,39.9025,39.9118,6603.0
2018-09-19 11:20:00,42.97,42.98,42.79,42.8,26808.0,39.9118,39.9211,39.7446,39.7539,26808.0
2018-09-19 11:25:00,42.81,42.88,42.81,42.83,19176.0,39.7632,39.8282,39.7632,39.7818,19176.0
2018-09-19 11:30:00,42.83,42.84,42.72,42.75,34531.0,39.7818,39.7911,39.6796,39.7075,34531.0
2018-09-19 11:35:00,42.75,42.82,42.75,42.77,10824.0,39.7075,39.7725,39.7075,39.7261,10824.0
2018-09-19 11:40:00,42.77,42.8,42.77,42.79,11142.0,39.7261,39.7539,39.7261,39.7446,11142.0
2018-09-19 11:45:00,42.79,42.81,42.74,42.81,7291.0,39.7446,39.7632,39.6982,39.7632,7291.0
2018-09-19 11:50:00,42.82,42.84,42.7,42.7,18170.0,39.7725,39.7911,39.661,39.661,18170.0
2018-09-19 11:55:00,42.7,42.77,42.7,42.77,10453.0,39.661,39.7261,39.661,39.7261,10453.0
2018-09-19 12:00:00,42.76,42.78,42.73,42.73,8343.0,39.7168,39.7353,39.6889,39.6889,8343.0
2018-09-19 12:05:00,42.73,42.74,42.7,42.73,13853.0,39.6889,39.6982,39.661,39.6889,13853.0
2018-09-19 12:10:00,42.73,42.73,42.69,42.7,9361.0,39.6889,39.6889,39.6517,39.661,9361.0
2018-09-19 12:15:00,42.69,42.71,42.63,42.71,23275.0,39.6517,39.6703,39.596,39.6703,23275.0
2018-09-19 12:20:00,42.7,42.71,42.69,42.69,3999.0,39.661,39.6703,39.6517,39.6517,3999.0
2018-09-19 12:25:00,42.7,42.7,42.61,42.65,31831.0,39.661,39.661,39.5774,39.6146,31831.0
2018-09-19 12:30:00,42.66,42.72,42.66,42.67,14782.0,39.6239,39.6796,39.6239,39.6332,14782.0
2018-09-19 12:35:00,42.67,42.68,42.63,42.65,11505.0,39.6332,39.6425,39.596,39.6146,11505.0
2018-09-19 12:40:00,42.64,42.67,42.61,42.64,29762.0,39.6053,39.6332,39.5774,39.6053,29762.0
2018-09-19 12:45:00,42.65,42.65,42.46,42.48,75994.0,39.6146,39.6146,39.4381,39.4567,75994.0
2018-09-19 12:50:00,42.48,42.5,42.36,42.38,65884.0,39.4567,39.4753,39.3452,39.3638,65884.0
2018-09-19 12:55:00,42.39,42.52,42.35,42.51,26314.0,39.3731,39.4938,39.3359,39.4846,26314.0
2018-09-19 13:00:00,42.51,42.56,42.49,42.54,9047.0,39.4846,39.531,39.466,39.5124,9047.0
2018-09-19 13:05:00,42.55,42.57,42.51,42.55,12740.0,39.5217,39.5403,39.4846,39.5217,12740.0
2018-09-19 13:10:00,42.56,42.59,42.52,42.58,31997.0,39.531,39.5589,39.4938,39.5496,31997.0
2018-09-19 13:15:00,42.58,42.63,42.58,42.61,17657.0,39.5496,39.596,39.5496,39.5774,17657.0
2018-09-19 13:20:00,42.62,42.65,42.61,42.63,7504.0,39.5867,39.6146,39.5774,39.596,7504.0
2018-09-19 13:25:00,42.63,42.65,42.63,42.63,11566.0,39.596,39.6146,39.596,39.596,11566.0
2018-09-19 13:30:00,42.64,42.67,42.63,42.67,18182.0,39.6053,39.6332,39.596,39.6332,18182.0
2018-09-19 13:35:00,42.68,42.73,42.67,42.73,6668.0,39.6425,39.6889,39.6332,39.6889,6668.0
2018-09-19 13:40:00,42.72,42.73,42.68,42.69,8254.0,39.6796,39.6889,39.6425,39.6517,8254.0
2018-09-19 13:45:00,42.68,42.72,42.67,42.71,6218.0,39.6425,39.6796,39.6332,39.6703,6218.0
2018-09-19 13:50:00,42.72,42.73,42.7,42.7,7336.0,39.6796,39.6889,39.661,39.661,7336.0
2018-09-19 13:55:00,42.69,42.69,42.67,42.68,10132.0,39.6517,39.6517,39.6332,39.6425,10132.0
2018-09-19 14:00:00,42.69,42.69,42.66,42.66,19846.0,39.6517,39.6517,39.6239,39.6239,19846.0
2018-09-19 14:05:00,42.66,42.73,42.66,42.72,7566.0,39.6239,39.6889,39.6239,39.6796,7566.0
2018-09-19 14:10:00,42.73,42.83,42.72,42.79,28363.0,39.6889,39.7818,39.6796,39.7446,28363.0
2018-09-19 14:15:00,42.78,42.84,42.76,42.82,24048.0,39.7353,39.7911,39.7168,39.7725,24048.0
2018-09-19 14:20:00,42.82,42.84,42.8,42.82,11196.0,39.7725,39.7911,39.7539,39.7725,11196.0
2018-09-19 14:25:00,42.82,42.82,42.78,42.79,10157.0,39.7725,39.7725,39.7353,39.7446,10157.0
2018-09-19 14:30:00,42.79,42.81,42.76,42.81,8094.0,39.7446,39.7632,39.7168,39.7632,8094.0
2018-09-19 14:35:00,42.8,42.83,42.8,42.83,34813.0,39.7539,39.7818,39.7539,39.7818,34813.0
2018-09-19 14:40:00,42.83,42.84,42.79,42.81,9765.0,39.7818,39.7911,39.7446,39.7632,9765.0
2018-09-19 14:45:00,42.82,42.84,42.79,42.79,5811.0,39.7725,39.7911,39.7446,39.7446,5811.0
2018-09-19 14:50:00,42.79,42.8,42.77,42.78,7310.0,39.7446,39.7539,39.7261,39.7353,7310.0
2018-09-19 14:55:00,42.78,42.78,42.73,42.74,7550.0,39.7353,39.7353,39.6889,39.6982,7550.0
2018-09-19 15:00:00,42.75,42.75,42.72,42.72,4109.0,39.7075,39.7075,39.6796,39.6796,4109.0
2018-09-19 15:05:00,42.72,42.73,42.67,42.67,20958.0,39.6796,39.6889,39.6332,39.6332,20958.0
2018-09-19 15:10:00,42.68,42.68,42.65,42.67,65395.0,39.6425,39.6425,39.6146,39.6332,65395.0
2018-09-19 15:15:00,42.67,42.69,42.66,42.67,11104.0,39.6332,39.6517,39.6239,39.6332,11104.0
2018-09-19 15:20:00,42.67,42.7,42.65,42.69,27805.0,39.6332,39.661,39.6146,39.6517,27805.0
2018-09-19 15:25:00,42.69,42.72,42.67,42.69,23169.0,39.6517,39.6796,39.6332,39.6517,23169.0
2018-09-19 15:30:00,42.69,42.71,42.66,42.68,40263.0,39.6517,39.6703,39.6239,39.6425,40263.0
2018-09-19 15:35:00,42.68,42.68,42.63,42.65,68216.0,39.6425,39.6425,39.596,39.6146,68216.0
2018-09-19 15:40:00,42.64,42.64,42.6,42.62,37252.0,39.6053,39.6053,39.5682,39.5867,37252.0
2018-09-19 15:45:00,42.61,42.63,42.6,42.63,36271.0,39.5774,39.596,39.5682,39.596,36271.0
2018-09-19 15:50:00,42.64,42.69,42.64,42.67,44827.0,39.6053,39.6517,39.6053,39.6332,44827.0
2018-09-19 15:55:00,42.68,42.7,42.63,42.63,150100.0,39.6425,39.661,39.596,39.596,150100.0
2018-09-20 09:30:00,42.79,43.0,42.79,42.98,48261.0,39.7446,39.9397,39.7446,39.9211,48261.0
2018-09-20 09:35:00,42.96,42.98,42.78,42.95,34958.0,39.9025,39.9211,39.7353,39.8932,34958.0
2018-09-20 09:40:00,42.95,43.01,42.62,42.74,34984.0,39.8932,39.949,39.5867,39.6982,34984.0
2018-09-20 09:45:00,42.76,42.78,42.52,42.52,50340.0,39.7168,39.7353,39.4938,39.4938,50340.0
2018-09-20 09:50:00,42.51,42.55,42.25,42.31,97777.0,39.4846,39.5217,39.2431,39.2988,97777.0
2018-09-20 09:55:00,42.32,42.42,42.18,42.42,65803.0,39.3081,39.401,39.178,39.401,65803.0
2018-09-20 10:00:00,42.42,42.49,42.31,42.43,34588.0,39.401,39.466,39.2988,39.4103,34588.0
2018-09-20 10:05:00,42.45,42.55,42.43,42.53,78041.0,39.4288,39.5217,39.4103,39.5031,78041.0
2018-09-20 10:10:00,42.52,42.61,42.5,42.57,31503.0,39.4938,39.5774,39.4753,39.5403,31503.0
2018-09-20 10:15:00,42.59,42.62,42.58,42.6,45247.0,39.5589,39.5867,39.5496,39.5682,45247.0
2018-09-20 10:20:00,42.6,42.62,42.51,42.55,71092.0,39.5682,39.5867,39.4846,39.5217,71092.0
2018-09-20 10:25:00,42.56,42.58,42.46,42.46,30001.0,39.531,39.5496,39.4381,39.4381,30001.0
2018-09-20 10:30:00,42.46,42.55,42.43,42.48,76012.0,39.4381,39.5217,39.4103,39.4567,76012.0
2018-09-20 10:35:00,42.48,42.55,42.47,42.54,22036.0,39.4567,39.5217,39.4474,39.5124,22036.0
2018-09-20 10:40:00,42.54,42.57,42.48,42.55,33482.0,39.5124,39.5403,39.4567,39.5217,33482.0
2018-09-20 10:45:00,42.55,42.56,42.46,42.5,18332.0,39.5217,39.531,39.4381,39.4753,18332.0
2018-09-20 10:50:00,42.5,42.53,42.47,42.51,14959.0,39.4753,39.5031,39.4474,39.4846,14959.0
2018-09-20 10:55:00,42.51,42.53,42.42,42.48,17816.0,39.4846,39.5031,39.401,39.4567,17816.0
2018-09-20 11:00:00,42.48,42.59,42.48,42.57,59911.0,39.4567,39.5589,39.4567,39.5403,59911.0
2018-09-20 11:05:00,42.57,42.57,42.45,42.48,33868.0,39.5403,39.5403,39.4288,39.4567,33868.0
2018-09-20 11:10:00,42.48,42.56,42.48,42.54,13533.0,39.4567,39.531,39.4567,39.5124,13533.0
2018-09-20 11:15:00,42.53,42.53,42.42,42.48,29764.0,39.5031,39.5031,39.401,39.4567,29764.0
2018-09-20 11:20:00,42.48,42.49,42.39,42.41,22373.0,39.4567,39.466,39.3731,39.3917,22373.0
2018-09-20 11:25:00,42.42,42.43,42.33,42.39,22521.0,39.401,39.4103,39.3174,39.3731,22521.0
2018-09-20 11:30:00,42.39,42.43,42.33,42.35,22321.0,39.3731,39.4103,39.3174,39.3359,22321.0
2018-09-20 11:35:00,42.36,42.44,42.35,42.43,16830.0,39.3452,39.4195,39.3359,39.4103,16830.0
2018-09-20 11:40:00,42.43,42.49,42.42,42.45,16597.0,39.4103,39.466,39.401,39.4288,16597.0
2018-09-20 11:45:00,42.46,42.53,42.46,42.49,19194.0,39.4381,39.5031,39.4381,39.466,19194.0
2018-09-20 11:50:00,42.5,42.52,42.48,42.52,16052.0,39.4753,39.4938,39.4567,39.4938,16052.0
2018-09-20 11:55:00,42.52,42.61,42.51,42.58,18061.0,39.4938,39.5774,39.4846,39.5496,18061.0
2018-09-20 12:00:00,42.58,42.65,42.57,42.64,14292.0,39.5496,39.6146,39.5403,39.6053,14292.0
2018-09-20 12:05:00,42.65,42.67,42.56,42.56,26318.0,39.6146,39.6332,39.531,39.531,26318.0
2018-09-20 12:10:00,42.56,42.6,42.55,42.6,10062.0,39.531,39.5682,39.5217,39.5682,10062.0
2018-09-20 12:15:00,42.59,42.62,42.59,42.61,9920.0,39.5589,39.5867,39.5589,39.5774,9920.0
2018-09-20 12:20:00,42.61,42.69,42.6,42.68,21961.0,39.5774,39.6517,39.5682,39.6425,21961.0
2018-09-20 12:25:00,42.67,42.67,42.63,42.65,12285.0,39.6332,39.6332,39.596,39.6146,12285.0
2018-09-20 12:30:00,42.65,42.65,42.6,42.63,16477.0,39.6146,39.6146,39.5682,39.596,16477.0
2018-09-20 12:35:00,42.64,42.66,42.6,42.65,19258.0,39.6053,39.6239,39.5682,39.6146,19258.0
2018-09-20 12:40:00,42.65,42.66,42.63,42.65,35027.0,39.6146,39.6239,39.596,39.6146,35027.0
2018-09-20 12:45:00,42.65,42.66,42.63,42.64,19586.0,39.6146,39.6239,39.596,39.6053,19586.0
2018-09-20 12:50:00,42.64,42.67,42.63,42.67,19456.0,39.6053,39.6332,39.596,39.6332,19456.0
2018-09-20 12:55:00,42.68,42.71,42.67,42.71,20756.0,39.6425,39.6703,39.6332,39.6703,20756.0
2018-09-20 13:00:00,42.71,42.71,42.62,42.63,30137.0,39.6703,39.6703,39.5867,39.596,30137.0
2018-09-20 13:05:00,42.62,42.69,42.62,42.66,13877.0,39.5867,39.6517,39.5867,39.6239,13877.0
2018-09-20 13:10:00,42.66,42.67,42.62,42.62,11573.0,39.6239,39.6332,39.5867,39.5867,11573.0
2018-09-20 13:15:00,42.62,42.65,42.6,42.63,22896.0,39.5867,39.6146,39.5682,39.596,22896.0
2018-09-20 13:20:00,42.62,42.65,42.59,42.62,15753.0,39.5867,39.6146,39.5589,39.5867,15753.0
2018-09-20 13:25:00,42.62,42.63,42.52,42.52,20419.0,39.5867,39.596,39.4938,39.4938,20419.0
2018-09-20 13:30:00,42.53,42.62,42.53,42.6,12333.0,39.5031,39.5867,39.5031,39.5682,12333.0
2018-09-20 13:35:00,42.61,42.62,42.56,42.58,19795.0,39.5774,39.5867,39.531,39.5496,19795.0
2018-09-20 13:40:00,42.58,42.61,42.57,42.61,9017.0,39.5496,39.5774,39.5403,39.5774,9017.0
2018-09-20 13:45:00,42.61,42.69,42.59,42.68,57151.0,39.5774,39.6517,39.5589,39.6425,57151.0
2018-09-20 13:50:00,42.68,42.69,42.65,42.68,23608.0,39.6425,39.6517,39.6146,39.6425,23608.0
2018-09-20 13:55:00,42.68,42.69,42.62,42.64,16975.0,39.6425,39.6517,39.5867,39.6053,16975.0
2018-09-20 14:00:00,42.64,42.65,42.63,42.64,30683.0,39.6053,39.6146,39.596,39.6053,30683.0
2018-09-20 14:05:00,42.65,42.65,42.62,42.65,42756.0,39.6146,39.6146,39.5867,39.6146,42756.0
2018-09-20 14:10:00,42.65,42.66,42.62,42.64,41822.0,39.6146,39.6239,39.5867,39.6053,41822.0
2018-09-20 14:15:00,42.64,42.65,42.52,42.53,38430.0,39.6053,39.6146,39.4938,39.5031,38430.0
2018-09-20 14:20:00,42.52,42.6,42.52,42.54,18935.0,39.4938,39.5682,39.4938,39.5124,18935.0
2018-09-20 14:25:00,42.54,42.59,42.54,42.59,15286.0,39.5124,39.5589,39.5124,39.5589,15286.0
2018-09-20 14:30:00,42.59,42.62,42.58,42.61,17430.0,39.5589,39.5867,39.5496,39.5774,17430.0
2018-09-20 14:35:00,42.61,42.65,42.61,42.63,21810.0,39.5774,39.6146,39.5774,39.596,21810.0
2018-09-20 14:40:00,42.64,42.64,42.54,42.56,28800.0,39.6053,39.6053,39.5124,39.531,28800.0
2018-09-20 14:45:00,42.57,42.6,42.55,42.57,26232.0,39.5403,39.5682,39.5217,39.5403,26232.0
2018-09-20 14:50:00,42.57,42.6,42.57,42.59,13170.0,39.5403,39.5682,39.5403,39.5589,13170.0
2018-09-20 14:55:00,42.58,42.61,42.5,42.53,33968.0,39.5496,39.5774,39.4753,39.5031,33968.0
2018-09-20 15:00:00,42.54,42.54,42.42,42.44,36724.0,39.5124,39.5124,39.401,39.4195,36724.0
2018-09-20 15:05:00,42.43,42.48,42.4,42.45,38071.0,39.4103,39.4567,39.3824,39.4288,38071.0
2018-09-20 15:10:00,42.45,42.53,42.45,42.49,28798.0,39.4288,39.5031,39.4288,39.466,28798.0
2018-09-20 15:15:00,42.49,42.55,42.49,42.52,35589.0,39.466,39.5217,39.466,39.4938,35589.0
2018-09-20 15:20:00,42.52,42.53,42.48,42.51,71710.0,39.4938,39.5031,39.4567,39.4846,71710.0
2018-09-20 15:25:00,42.51,42.53,42.5,42.51,39110.0,39.4846,39.5031,39.4753,39.4846,39110.0
2018-09-20 15:30:00,42.51,42.53,42.5,42.53,50692.0,39.4846,39.5031,39.4753,39.5031,50692.0
2018-09-20 15:35:00,42.52,42.53,42.46,42.49,35742.0,39.4938,39.5031,39.4381,39.466,35742.0
2018-09-20 15:40:00,42.5,42.5,42.43,42.44,59441.0,39.4753,39.4753,39.4103,39.4195,59441.0
2018-09-20 15:45:00,42.44,42.51,42.43,42.51,71912.0,39.4195,39.4846,39.4103,39.4846,71912.0
2018-09-20 15:50:00,42.52,42.56,42.48,42.56,97279.0,39.4938,39.531,39.4567,39.531,97279.0
2018-09-20 15:55:00,42.55,42.57,42.54,42.55,214721.0,39.5217,39.5403,39.5124,39.5217,214721.0
2018-09-21 09:30:00,42.5,42.5,41.92,42.02,436525.0,39.4753,39.4753,38.9365,39.0294,436525.0
2018-09-21 09:35:00,42.01,42.16,41.85,41.91,40504.0,39.0201,39.1595,38.8715,38.9273,40504.0
2018-09-21 09:40:00,41.91,41.99,41.69,41.85,53531.0,38.9273,39.0016,38.7229,38.8715,53531.0
2018-09-21 09:45:00,41.85,41.97,41.85,41.9,60948.0,38.8715,38.983,38.8715,38.918,60948.0
2018-09-21 09:50:00,41.88,41.91,41.73,41.77,71743.0,38.8994,38.9273,38.7601,38.7972,71743.0
2018-09-21 09:55:00,41.77,41.8,41.65,41.74,68376.0,38.7972,38.8251,38.6858,38.7694,68376.0
2018-09-21 10:00:00,41.74,42.06,41.73,42.0,98055.0,38.7694,39.0666,38.7601,39.0109,98055.0
2018-09-21 10:05:00,42.0,42.21,41.97,42.11,84376.0,39.0109,39.2059,38.983,39.113,84376.0
2018-09-21 10:10:00,42.11,42.11,41.97,42.06,34982.0,39.113,39.113,38.983,39.0666,34982.0
2018-09-21 10:15:00,42.06,42.11,41.93,42.0,28529.0,39.0666,39.113,38.9458,39.0109,28529.0
2018-09-21 10:20:00,42.0,42.0,41.92,41.98,36570.0,39.0109,39.0109,38.9365,38.9923,36570.0
2018-09-21 10:25:00,41.99,42.01,41.92,41.94,42281.0,39.0016,39.0201,38.9365,38.9551,42281.0
2018-09-21 10:30:00,41.94,42.12,41.89,42.09,50302.0,38.9551,39.1223,38.9087,39.0944,50302.0
2018-09-21 10:35:00,42.1,42.19,42.09,42.15,42459.0,39.1037,39.1873,39.0944,39.1502,42459.0
2018-09-21 10:40:00,42.16,42.27,42.15,42.24,82272.0,39.1595,39.2616,39.1502,39.2338,82272.0
2018-09-21 10:45:00,42.24,42.34,42.17,42.32,35087.0,39.2338,39.3267,39.1688,39.3081,35087.0
2018-09-21 10:50:00,42.32,42.41,42.31,42.39,24626.0,39.3081,39.3917,39.2988,39.3731,24626.0
2018-09-21 10:55:00,42.39,42.46,42.35,42.38,22702.0,39.3731,39.4381,39.3359,39.3638,22702.0
2018-09-21 11:00:00,42.37,42.44,42.34,42.36,30472.0,39.3545,39.4195,39.3267,39.3452,30472.0
2018-09-21 11:05:00,42.35,42.41,42.34,42.41,54569.0,39.3359,39.3917,39.3267,39.3917,54569.0
2018-09-21 11:10:00,42.42,42.48,42.4,42.48,21313.0,39.401,39.4567,39.3824,39.4567,21313.0
2018-09-21 11:15:00,42.48,42.58,42.47,42.49,30747.0,39.4567,39.5496,39.4474,39.466,30747.0
2018-09-21 11:20:00,42.49,42.54,42.44,42.48,22316.0,39.466,39.5124,39.4195,39.4567,22316.0
2018-09-21 11:25:00,42.48,42.51,42.42,42.51,37826.0,39.4567,39.4846,39.401,39.4846,37826.0
2018-09-21 11:30:00,42.52,42.53,42.43,42.46,73225.0,39.4938,39.5031,39.4103,39.4381,73225.0
2018-09-21 11:35:00,42.46,42.52,42.45,42.51,18474.0,39.4381,39.4938,39.4288,39.4846,18474.0
2018-09-21 11:40:00,42.52,42.61,42.52,42.6,19962.0,39.4938,39.5774,39.4938,39.5682,19962.0
2018-09-21 11:45:00,42.59,42.6,42.49,42.56,22704.0,39.5589,39.5682,39.466,39.531,22704.0
2018-09-21 11:50:00,42.56,42.56,42.52,42.56,24980.0,39.531,39.531,39.4938,39.531,24980.0
2018-09-21 11:55:00,42.55,42.6,42.53,42.57,29227.0,39.5217,39.5682,39.5031,39.5403,29227.0
2018-09-21 12:00:00,42.58,42.6,42.55,42.58,54026.0,39.5496,39.5682,39.5217,39.5496,54026.0
2018-09-21 12:05:00,42.58,42.6,42.54,42.57,39829.0,39.5496,39.5682,39.5124,39.5403,39829.0
2018-09-21 12:10:00,42.58,42.59,42.51,42.54,51497.0,39.5496,39.5589,39.4846,39.5124,51497.0
2018-09-21 12:15:00,42.54,42.56,42.43,42.49,48474.0,39.5124,39.531,39.4103,39.466,48474.0
2018-09-21 12:20:00,42.48,42.57,42.47,42.57,29818.0,39.4567,39.5403,39.4474,39.5403,29818.0
2018-09-21 12:25:00,42.56,42.59,42.54,42.55,17960.0,39.531,39.5589,39.5124,39.5217,17960.0
2018-09-21 12:30:00,42.54,42.58,42.54,42.55,6174.0,39.5124,39.5496,39.5124,39.5217,6174.0
2018-09-21 12:35:00,42.54,42.56,42.5,42.54,7540.0,39.5124,39.531,39.4753,39.5124,7540.0
2018-09-21 12:40:00,42.54,42.59,42.54,42.55,10071.0,39.5124,39.5589,39.5124,39.5217,10071.0
2018-09-21 12:45:00,42.54,42.59,42.54,42.58,10001.0,39.5124,39.5589,39.5124,39.5496,10001.0
2018-09-21 12:50:00,42.58,42.62,42.58,42.58,26582.0,39.5496,39.5867,39.5496,39.5496,26582.0
2018-09-21 12:55:00,42.59,42.59,42.49,42.5,21135.0,39.5589,39.5589,39.466,39.4753,21135.0
2018-09-21 13:00:00,42.5,42.5,42.39,42.4,23053.0,39.4753,39.4753,39.3731,39.3824,23053.0
2018-09-21 13:05:00,42.39,42.41,42.34,42.35,7666.0,39.3731,39.3917,39.3267,39.3359,7666.0
2018-09-21 13:10:00,42.34,42.38,42.34,42.36,6745.0,39.3267,39.3638,39.3267,39.3452,6745.0
2018-09-21 13:15:00,42.35,42.41,42.34,42.4,9814.0,39.3359,39.3917,39.3267,39.3824,9814.0
2018-09-21 13:20:00,42.4,42.44,42.39,42.39,7894.0,39.3824,39.4195,39.3731,39.3731,7894.0
2018-09-21 13:25:00,42.39,42.42,42.38,42.41,8777.0,39.3731,39.401,39.3638,39.3917,8777.0
2018-09-21 13:30:00,42.41,42.42,42.38,42.38,6314.0,39.3917,39.401,39.3638,39.3638,6314.0
2018-09-21 13:35:00,42.38,42.43,42.37,42.43,7051.0,39.3638,39.4103,39.3545,39.4103,7051.0
2018-09-21 13:40:00,42.43,42.46,42.42,42.45,4724.0,39.4103,39.4381,39.401,39.4288,4724.0
2018-09-21 13:45:00,42.45,42.45,42.39,42.39,24513.0,39.4288,39.4288,39.3731,39.3731,24513.0
2018-09-21 13:50:00,42.4,42.45,42.4,42.41,9146.0,39.3824,39.4288,39.3824,39.3917,9146.0
2018-09-21 13:55:00,42.42,42.45,42.41,42.43,7510.0,39.401,39.4288,39.3917,39.4103,7510.0
2018-09-21 14:00:00,42.43,42.53,42.43,42.52,25308.0,39.4103,39.5031,39.4103,39.4938,25308.0
2018-09-21 14:05:00,42.52,42.59,42.52,42.56,27889.0,39.4938,39.5589,39.4938,39.531,27889.0
2018-09-21 14:10:00,42.57,42.57,42.54,42.54,14567.0,39.5403,39.5403,39.5124,39.5124,14567.0
2018-09-21 14:15:00,42.54,42.58,42.52,42.54,33321.0,39.5124,39.5496,39.4938,39.5124,33321.0
2018-09-21 14:20:00,42.53,42.56,42.52,42.53,14278.0,39.5031,39.531,39.4938,39.5031,14278.0
2018-09-21 14:25:00,42.54,42.58,42.52,42.52,10466.0,39.5124,39.5496,39.4938,39.4938,10466.0
2018-09-21 14:30:00,42.52,42.53,42.5,42.5,9820.0,39.4938,39.5031,39.4753,39.4753,9820.0
2018-09-21 14:35:00,42.49,42.53,42.49,42.51,11535.0,39.466,39.5031,39.466,39.4846,11535.0
2018-09-21 14:40:00,42.52,42.54,42.49,42.51,8565.0,39.4938,39.5124,39.466,39.4846,8565.0
2018-09-21 14:45:00,42.51,42.51,42.46,42.47,11737.0,39.4846,39.4846,39.4381,39.4474,11737.0
2018-09-21 14:50:00,42.47,42.49,42.45,42.47,4213.0,39.4474,39.466,39.4288,39.4474,4213.0
2018-09-21 14:55:00,42.47,42.49,42.43,42.44,10971.0,39.4474,39.466,39.4103,39.4195,10971.0
2018-09-21 15:00:00,42.45,42.47,42.39,42.41,26122.0,39.4288,39.4474,39.3731,39.3917,26122.0
2018-09-21 15:05:00,42.41,42.5,42.39,42.45,66626.0,39.3917,39.4753,39.3731,39.4288,66626.0
2018-09-21 15:10:00,42.46,42.47,42.42,42.45,38689.0,39.4381,39.4474,39.401,39.4288,38689.0
2018-09-21 15:15:00,42.45,42.45,42.4,42.41,18145.0,39.4288,39.4288,39.3824,39.3917,18145.0
2018-09-21 15:20:00,42.41,42.43,42.39,42.41,29602.0,39.3917,39.4103,39.3731,39.3917,29602.0
2018-09-21 15:25:00,42.41,42.41,42.35,42.36,29368.0,39.3917,39.3917,39.3359,39.3452,29368.0
2018-09-21 15:30:00,42.35,42.35,42.28,42.3,60688.0,39.3359,39.3359,39.2709,39.2895,60688.0
2018-09-21 15:35:00,42.3,42.3,42.26,42.27,48628.0,39.2895,39.2895,39.2523,39.2616,48628.0
2018-09-21 15:40:00,42.26,42.33,42.25,42.33,62505.0,39.2523,39.3174,39.2431,39.3174,62505.0
2018-09-21 15:45:00,42.33,42.38,42.33,42.35,80086.0,39.3174,39.3638,39.3174,39.3359,80086.0
2018-09-21 15:50:00,42.35,42.37,42.34,42.34,88776.0,39.3359,39.3545,39.3267,39.3267,88776.0
2018-09-21 15:55:00,42.34,42.41,42.32,42.38,250734.0,39.3267,39.3917,39.3081,39.3638,250734.0
2018-09-24 09:30:00,42.28,42.33,42.13,42.22,53397.0,39.2709,39.3174,39.1316,39.2152,53397.0
2018-09-24 09:35:00,42.24,42.24,41.94,42.16,33924.0,39.2338,39.2338,38.9551,39.1595,33924.0
2018-09-24 09:40:00,42.11,42.28,42.09,42.25,13660.0,39.113,39.2709,39.0944,39.2431,13660.0
2018-09-24 09:45:00,42.27,42.28,42.09,42.15,28871.0,39.2616,39.2709,39.0944,39.1502,28871.0
2018-09-24 09:50:00,42.13,42.17,42.03,42.04,37697.0,39.1316,39.1688,39.0387,39.048,37697.0
2018-09-24 09:55:00,42.04,42.12,42.02,42.05,95513.0,39.048,39.1223,39.0294,39.0573,95513.0
2018-09-24 10:00:00,42.05,42.16,42.02,42.15,81356.0,39.0573,39.1595,39.0294,39.1502,81356.0
2018-09-24 10:05:00,42.15,42.23,42.12,42.22,51651.0,39.1502,39.2245,39.1223,39.2152,51651.0
2018-09-24 10:10:00,42.23,42.23,42.18,42.21,68962.0,39.2245,39.2245,39.178,39.2059,68962.0
2018-09-24 10:15:00,42.22,42.22,42.13,42.17,76364.0,39.2152,39.2152,39.1316,39.1688,76364.0
2018-09-24 10:20:00,42.18,42.21,42.16,42.21,13238.0,39.178,39.2059,39.1595,39.2059,13238.0
2018-09-24 10:25:00,42.21,42.3,42.19,42.29,39956.0,39.2059,39.2895,39.1873,39.2802,39956.0
2018-09-24 10:30:00,42.29,42.38,42.28,42.38,22582.0,39.2802,39.3638,39.2709,39.3638,22582.0
2018-09-24 10:35:00,42.37,42.41,42.31,42.31,53613.0,39.3545,39.3917,39.2988,39.2988,53613.0
2018-09-24 10:40:00,42.3,42.37,42.26,42.28,37732.0,39.2895,39.3545,39.2523,39.2709,37732.0
2018-09-24 10:45:00,42.27,42.33,42.22,42.27,26694.0,39.2616,39.3174,39.2152,39.2616,26694.0
2018-09-24 10:50:00,42.25,42.27,42.1,42.11,109679.0,39.2431,39.2616,39.1037,39.113,109679.0
2018-09-24 10:55:00,42.1,42.22,42.09,42.2,26539.0,39.1037,39.2152,39.0944,39.1966,26539.0
2018-09-24 11:00:00,42.2,42.24,42.13,42.23,11399.0,39.1966,39.2338,39.1316,39.2245,11399.0
2018-09-24 11:05:00,42.23,42.24,42.19,42.21,12064.0,39.2245,39.2338,39.1873,39.2059,12064.0
2018-09-24 11:10:00,42.2,42.26,42.19,42.24,51412.0,39.1966,39.2523,39.1873,39.2338,51412.0
2018-09-24 11:15:00,42.25,42.28,42.2,42.24,16761.0,39.2431,39.2709,39.1966,39.2338,16761.0
2018-09-24 11:20:00,42.25,42.26,42.2,42.23,18714.0,39.2431,39.2523,39.1966,39.2245,18714.0
2018-09-24 11:25:00,42.23,42.25,42.15,42.15,15056.0,39.2245,39.2431,39.1502,39.1502,15056.0
2018-09-24 11:30:00,42.15,42.15,42.04,42.05,12083.0,39.1502,39.1502,39.048,39.0573,12083.0
2018-09-24 11:35:00,42.05,42.07,42.03,42.04,11268.0,39.0573,39.0759,39.0387,39.048,11268.0
2018-09-24 11:40:00,42.05,42.1,42.04,42.1,11028.0,39.0573,39.1037,39.048,39.1037,11028.0
2018-09-24 11:45:00,42.1,42.2,42.1,42.16,23409.0,39.1037,39.1966,39.1037,39.1595,23409.0
2018-09-24 11:50:00,42.17,42.19,42.11,42.13,13080.0,39.1688,39.1873,39.113,39.1316,13080.0
2018-09-24 11:55:00,42.13,42.18,42.12,42.15,8814.0,39.1316,39.178,39.1223,39.1502,8814.0
2018-09-24 12:00:00,42.15,42.18,42.11,42.12,11531.0,39.1502,39.178,39.113,39.1223,11531.0
2018-09-24 12:05:00,42.11,42.15,42.1,42.12,9016.0,39.113,39.1502,39.1037,39.1223,9016.0
2018-09-24 12:10:00,42.12,42.15,42.08,42.09,8181.0,39.1223,39.1502,39.0852,39.0944,8181.0
2018-09-24 12:15:00,42.08,42.14,42.07,42.12,11037.0,39.0852,39.1409,39.0759,39.1223,11037.0
2018-09-24 12:20:00,42.12,42.12,42.07,42.09,9495.0,39.1223,39.1223,39.0759,39.0944,9495.0
2018-09-24 12:25:00,42.08,42.14,42.06,42.12,24914.0,39.0852,39.1409,39.0666,39.1223,24914.0
2018-09-24 12:30:00,42.11,42.13,42.11,42.11,7539.0,39.113,39.1316,39.113,39.113,7539.0
2018-09-24 12:35:00,42.1,42.13,42.08,42.11,73284.0,39.1037,39.1316,39.0852,39.113,73284.0
2018-09-24 12:40:00,42.11,42.12,42.04,42.05,76459.0,39.113,39.1223,39.048,39.0573,76459.0
2018-09-24 12:45:00,42.05,42.12,42.05,42.1,22239.0,39.0573,39.1223,39.0573,39.1037,22239.0
2018-09-24 12:50:00,42.11,42.11,42.07,42.09,19342.0,39.113,39.113,39.0759,39.0944,19342.0
2018-09-24 12:55:00,42.1,42.1,42.02,42.02,20676.0,39.1037,39.1037,39.0294,39.0294,20676.0
2018-09-24 13:00:00,42.01,42.01,41.86,41.9,52736.0,39.0201,39.0201,38.8808,38.918,52736.0
2018-09-24 13:05:00,41.9,41.96,41.9,41.94,13316.0,38.918,38.9737,38.918,38.9551,13316.0
2018-09-24 13:10:00,41.94,41.98,41.92,41.96,13313.0,38.9551,38.9923,38.9365,38.9737,13313.0
2018-09-24 13:15:00,41.95,41.96,41.88,41.89,23528.0,38.9644,38.9737,38.8994,38.9087,23528.0
2018-09-24 13:20:00,41.88,41.96,41.86,41.87,26937.0,38.8994,38.9737,38.8808,38.8901,26937.0
2018-09-24 13:25:00,41.86,41.88,41.85,41.86,15089.0,38.8808,38.8994,38.8715,38.8808,15089.0
2018-09-24 13:30:00,41.86,41.96,41.85,41.94,16743.0,38.8808,38.9737,38.8715,38.9551,16743.0
2018-09-24 13:35:00,41.96,41.98,41.92,41.96,26034.0,38.9737,38.9923,38.9365,38.9737,26034.0
2018-09-24 13:40:00,41.95,41.96,41.92,41.95,10897.0,38.9644,38.9737,38.9365,38.9644,10897.0
2018-09-24 13:45:00,41.95,41.96,41.93,41.93,6590.0,38.9644,38.9737,38.9458,38.9458,6590.0
2018-09-24 13:50:00,41.92,41.96,41.91,41.94,13700.0,38.9365,38.9737,38.9273,38.9551,13700.0
2018-09-24 13:55:00,41.94,41.96,41.93,41.94,28411.0,38.9551,38.9737,38.9458,38.9551,28411.0
2018-09-24 14:00:00,41.94,42.02,41.94,42.0,50474.0,38.9551,39.0294,38.9551,39.0109,50474.0
2018-09-24 14:05:00,42.0,42.02,41.96,41.99,22299.0,39.0109,39.0294,38.9737,39.0016,22299.0
2018-09-24 14:10:00,41.99,42.02,41.95,41.96,70992.0,39.0016,39.0294,38.9644,38.9737,70992.0
2018-09-24 14:15:00,41.96,41.98,41.95,41.95,50315.0,38.9737,38.9923,38.9644,38.9644,50315.0
2018-09-24 14:20:00,41.95,41.98,41.94,41.95,62003.0,38.9644,38.9923,38.9551,38.9644,62003.0
2018-09-24 14:25:00,41.94,41.98,41.93,41.98,100033.0,38.9551,38.9923,38.9458,38.9923,100033.0
2018-09-24 14:30:00,41.97,41.98,41.95,41.97,27005.0,38.983,38.9923,38.9644,38.983,27005.0
2018-09-24 14:35:00,41.96,41.98,41.95,41.97,17082.0,38.9737,38.9923,38.9644,38.983,17082.0
2018-09-24 14:40:00,41.96,41.98,41.96,41.97,13416.0,38.9737,38.9923,38.9737,38.983,13416.0
2018-09-24 14:45:00,41.96,41.99,41.95,41.96,25998.0,38.9737,39.0016,38.9644,38.9737,25998.0
2018-09-24 14:50:00,41.96,42.0,41.95,41.97,57576.0,38.9737,39.0109,38.9644,38.983,57576.0
2018-09-24 14:55:00,41.97,41.99,41.94,41.95,73524.0,38.983,39.0016,38.9551,38.9644,73524.0
2018-09-24 15:00:00,41.95,42.0,41.94,41.98,35025.0,38.9644,39.0109,38.9551,38.9923,35025.0
2018-09-24 15:05:00,41.98,41.99,41.94,41.96,31588.0,38.9923,39.0016,38.9551,38.9737,31588.0
2018-09-24 15:10:00,41.95,41.97,41.92,41.92,23743.0,38.9644,38.983,38.9365,38.9365,23743.0
2018-09-24 15:15:00,41.91,41.92,41.88,41.91,41829.0,38.9273,38.9365,38.8994,38.9273,41829.0
2018-09-24 15:20:00,41.9,41.94,41.9,41.9,34716.0,38.918,38.9551,38.918,38.918,34716.0
2018-09-24 15:25:00,41.9,41.91,41.89,41.89,35688.0,38.918,38.9273,38.9087,38.9087,35688.0
2018-09-24 15:30:00,41.89,41.92,41.88,41.9,106315.0,38.9087,38.9365,38.8994,38.918,106315.0
2018-09-24 15:35:00,41.9,41.9,41.87,41.88,46505.0,38.918,38.918,38.8901,38.8994,46505.0
2018-09-24 15:40:00,41.88,41.94,41.87,41.93,118058.0,38.8994,38.9551,38.8901,38.9458,118058.0
2018-09-24 15:45:00,41.94,41.97,41.93,41.94,102519.0,38.9551,38.983,38.9458,38.9551,102519.0
2018-09-24 15:50:00,41.94,41.94,41.91,41.94,118268.0,38.9551,38.9551,38.9273,38.9551,118268.0
2018-09-24 15:55:00,41.94,41.99,41.93,41.94,476535.0,38.9551,39.0016,38.9458,38.9551,476535.0
2018-09-25 09:30:00,42.21,42.53,42.03,42.39,80723.0,39.2059,39.5031,39.0387,39.3731,80723.0
2018-09-25 09:35:00,42.39,42.51,42.32,42.38,123418.0,39.3731,39.4846,39.3081,39.3638,123418.0
2018-09-25 09:40:00,42.37,42.82,42.37,42.81,65571.0,39.3545,39.7725,39.3545,39.7632,65571.0
2018-09-25 09:45:00,42.8,42.83,42.63,42.63,57508.0,39.7539,39.7818,39.596,39.596,57508.0
2018-09-25 09:50:00,42.64,42.84,42.63,42.83,62532.0,39.6053,39.7911,39.596,39.7818,62532.0
2018-09-25 09:55:00,42.82,42.87,42.75,42.76,44256.0,39.7725,39.8189,39.7075,39.7168,44256.0
2018-09-25 10:00:00,42.77,42.92,42.75,42.89,33759.0,39.7261,39.8654,39.7075,39.8375,33759.0
2018-09-25 10:05:00,42.89,43.06,42.88,43.06,76887.0,39.8375,39.9954,39.8282,39.9954,76887.0
2018-09-25 10:10:00,43.06,43.16,43.02,43.11,76252.0,39.9954,40.0883,39.9583,40.0419,76252.0
2018-09-25 10:15:00,43.11,43.14,42.94,42.99,64672.0,40.0419,40.0697,39.884,39.9304,64672.0
2018-09-25 10:20:00,42.99,42.99,42.82,42.87,38624.0,39.9304,39.9304,39.7725,39.8189,38624.0
2018-09-25 10:25:00,42.86,42.9,42.83,42.89,21175.0,39.8096,39.8468,39.7818,39.8375,21175.0
2018-09-25 10:30:00,42.89,42.97,42.88,42.89,22168.0,39.8375,39.9118,39.8282,39.8375,22168.0
2018-09-25 10:35:00,42.89,42.91,42.78,42.82,23881.0,39.8375,39.8561,39.7353,39.7725,23881.0
2018-09-25 10:40:00,42.82,42.89,42.82,42.86,25708.0,39.7725,39.8375,39.7725,39.8096,25708.0
2018-09-25 10:45:00,42.86,42.88,42.83,42.85,54160.0,39.8096,39.8282,39.7818,39.8004,54160.0
2018-09-25 10:50:00,42.85,42.86,42.81,42.85,36596.0,39.8004,39.8096,39.7632,39.8004,36596.0
2018-09-25 10:55:00,42.85,42.93,42.84,42.91,22608.0,39.8004,39.8747,39.7911,39.8561,22608.0
2018-09-25 11:00:00,42.91,42.94,42.87,42.94,25501.0,39.8561,39.884,39.8189,39.884,25501.0
2018-09-25 11:05:00,42.94,43.01,42.94,43.0,15586.0,39.884,39.949,39.884,39.9397,15586.0
2018-09-25 11:10:00,43.0,43.03,42.99,43.03,20940.0,39.9397,39.9675,39.9304,39.9675,20940.0
2018-09-25 11:15:00,43.03,43.03,42.88,42.89,43481.0,39.9675,39.9675,39.8282,39.8375,43481.0
2018-09-25 11:20:00,42.88,43.04,42.88,43.01,74811.0,39.8282,39.9768,39.8282,39.949,74811.0
2018-09-25 11:25:00,43.01,43.04,42.96,43.03,32261.0,39.949,39.9768,39.9025,39.9675,32261.0
2018-09-25 11:30:00,43.02,43.09,43.01,43.08,14991.0,39.9583,40.0233,39.949,40.014,14991.0
2018-09-25 11:35:00,43.08,43.13,43.08,43.12,27190.0,40.014,40.0604,40.014,40.0511,27190.0
2018-09-25 11:40:00,43.12,43.14,43.04,43.05,23181.0,40.0511,40.0697,39.9768,39.9861,23181.0
2018-09-25 11:45:00,43.05,43.06,43.03,43.06,30099.0,39.9861,39.9954,39.9675,39.9954,30099.0
2018-09-25 11:50:00,43.06,43.14,43.04,43.13,38222.0,39.9954,40.0697,39.9768,40.0604,38222.0
2018-09-25 11:55:00,43.12,43.12,43.05,43.06,15098.0,40.0511,40.0511,39.9861,39.9954,15098.0
2018-09-25 12:00:00,43.07,43.1,43.03,43.03,19704.0,40.0047,40.0326,39.9675,39.9675,19704.0
2018-09-25 12:05:00,43.03,43.07,42.99,42.99,27514.0,39.9675,40.0047,39.9304,39.9304,27514.0
2018-09-25 12:10:00,43.0,43.0,42.92,42.94,30141.0,39.9397,39.9397,39.8654,39.884,30141.0
2018-09-25 12:15:00,42.93,42.95,42.9,42.92,27500.0,39.8747,39.8932,39.8468,39.8654,27500.0
2018-09-25 12:20:00,42.91,42.91,42.87,42.88,50608.0,39.8561,39.8561,39.8189,39.8282,50608.0
2018-09-25 12:25:00,42.89,42.9,42.88,42.9,20188.0,39.8375,39.8468,39.8282,39.8468,20188.0
2018-09-25 12:30:00,42.9,42.97,42.89,42.97,38653.0,39.8468,39.9118,39.8375,39.9118,38653.0
2018-09-25 12:35:00,42.97,43.01,42.97,43.0,11549.0,39.9118,39.949,39.9118,39.9397,11549.0
2018-09-25 12:40:00,43.0,43.01,42.97,43.0,14851.0,39.9397,39.949,39.9118,39.9397,14851.0
2018-09-25 12:45:00,42.99,43.06,42.99,43.06,19946.0,39.9304,39.9954,39.9304,39.9954,19946.0
2018-09-25 12:50:00,43.05,43.06,43.02,43.05,22033.0,39.9861,39.9954,39.9583,39.9861,22033.0
2018-09-25 12:55:00,43.06,43.12,43.04,43.1,22615.0,39.9954,40.0511,39.9768,40.0326,22615.0
2018-09-25 13:00:00,43.09,43.09,42.93,42.94,29887.0,40.0233,40.0233,39.8747,39.884,29887.0
2018-09-25 13:05:00,42.95,43.0,42.95,42.96,15582.0,39.8932,39.9397,39.8932,39.9025,15582.0
2018-09-25 13:10:00,42.96,42.97,42.94,42.95,17741.0,39.9025,39.9118,39.884,39.8932,17741.0
2018-09-25 13:15:00,42.94,42.94,42.86,42.88,25241.0,39.884,39.884,39.8096,39.8282,25241.0
2018-09-25 13:20:00,42.88,42.9,42.87,42.87,15163.0,39.8282,39.8468,39.8189,39.8189,15163.0
2018-09-25 13:25:00,42.87,42.91,42.85,42.88,61957.0,39.8189,39.8561,39.8004,39.8282,61957.0
2018-09-25 13:30:00,42.87,42.9,42.86,42.88,12151.0,39.8189,39.8468,39.8096,39.8282,12151.0
2018-09-25 13:35:00,42.87,42.91,42.83,42.84,52040.0,39.8189,39.8561,39.7818,39.7911,52040.0
2018-09-25 13:40:00,42.83,42.83,42.75,42.76,17345.0,39.7818,39.7818,39.7075,39.7168,17345.0
2018-09-25 13:45:00,42.76,42.8,42.75,42.79,14456.0,39.7168,39.7539,39.7075,39.7446,14456.0
2018-09-25 13:50:00,42.79,42.85,42.79,42.81,13320.0,39.7446,39.8004,39.7446,39.7632,13320.0
2018-09-25 13:55:00,42.81,42.84,42.75,42.78,112831.0,39.7632,39.7911,39.7075,39.7353,112831.0
2018-09-25 14:00:00,42.77,42.88,42.74,42.88,25745.0,39.7261,39.8282,39.6982,39.8282,25745.0
2018-09-25 14:05:00,42.88,42.91,42.84,42.84,30298.0,39.8282,39.8561,39.7911,39.7911,30298.0
2018-09-25 14:10:00,42.85,42.9,42.83,42.87,15729.0,39.8004,39.8468,39.7818,39.8189,15729.0
2018-09-25 14:15:00,42.87,42.87,42.82,42.85,24875.0,39.8189,39.8189,39.7725,39.8004,24875.0
2018-09-25 14:20:00,42.86,42.91,42.86,42.88,68957.0,39.8096,39.8561,39.8096,39.8282,68957.0
2018-09-25 14:25:00,42.89,42.9,42.84,42.84,32785.0,39.8375,39.8468,39.7911,39.7911,32785.0
2018-09-25 14:30:00,42.85,42.87,42.83,42.84,27045.0,39.8004,39.8189,39.7818,39.7911,27045.0
2018-09-25 14:35:00,42.84,42.87,42.83,42.86,29389.0,39.7911,39.8189,39.7818,39.8096,29389.0
2018-09-25 14:40:00,42.87,42.88,42.81,42.82,29313.0,39.8189,39.8282,39.7632,39.7725,29313.0
2018-09-25 14:45:00,42.83,42.85,42.8,42.81,26285.0,39.7818,39.8004,39.7539,39.7632,26285.0
2018-09-25 14:50:00,42.81,42.82,42.77,42.82,29170.0,39.7632,39.7725,39.7261,39.7725,29170.0
2018-09-25 14:55:00,42.81,42.84,42.8,42.84,21904.0,39.7632,39.7911,39.7539,39.7911,21904.0
2018-09-25 15:00:00,42.84,42.9,42.84,42.88,33139.0,39.7911,39.8468,39.7911,39.8282,33139.0
2018-09-25 15:05:00,42.89,42.95,42.88,42.92,31124.0,39.8375,39.8932,39.8282,39.8654,31124.0
2018-09-25 15:10:00,42.93,42.99,42.92,42.99,34705.0,39.8747,39.9304,39.8654,39.9304,34705.0
2018-09-25 15:15:00,42.98,43.04,42.94,43.01,38974.0,39.9211,39.9768,39.884,39.949,38974.0
2018-09-25 15:20:00,43.01,43.12,42.99,43.12,71427.0,39.949,40.0511,39.9304,40.0511,71427.0
2018-09-25 15:25:00,43.11,43.11,43.04,43.05,38021.0,40.0419,40.0419,39.9768,39.9861,38021.0
2018-09-25 15:30:00,43.05,43.07,43.02,43.02,98335.0,39.9861,40.0047,39.9583,39.9583,98335.0
2018-09-25 15:35:00,43.02,43.02,42.96,42.98,47925.0,39.9583,39.9583,39.9025,39.9211,47925.0
2018-09-25 15:40:00,42.98,43.01,42.93,42.96,58413.0,39.9211,39.949,39.8747,39.9025,58413.0
2018-09-25 15:45:00,42.95,43.02,42.95,43.01,84917.0,39.8932,39.9583,39.8932,39.949,84917.0
2018-09-25 15:50:00,43.01,43.01,42.97,42.98,84783.0,39.949,39.949,39.9118,39.9211,84783.0
2018-09-25 15:55:00,42.98,43.0,42.97,42.99,249893.0,39.9211,39.9397,39.9118,39.9304,249893.0
2018-09-26 09:30:00,43.39,43.62,43.24,43.3,101683.0,40.3019,40.5156,40.1626,40.2183,101683.0
2018-09-26 09:35:00,43.32,43.42,43.12,43.17,67288.0,40.2369,40.3298,40.0511,40.0976,67288.0
2018-09-26 09:40:00,43.13,43.19,43.02,43.19,30250.0,40.0604,40.1162,39.9583,40.1162,30250.0
2018-09-26 09:45:00,43.16,43.16,42.95,43.0,41083.0,40.0883,40.0883,39.8932,39.9397,41083.0
2018-09-26 09:50:00,43.01,43.08,42.93,43.05,51137.0,39.949,40.014,39.8747,39.9861,51137.0
2018-09-26 09:55:00,43.05,43.1,42.8,42.86,37791.0,39.9861,40.0326,39.7539,39.8096,37791.0
2018-09-26 10:00:00,42.86,42.93,42.7,42.72,35755.0,39.8096,39.8747,39.661,39.6796,35755.0
2018-09-26 10:05:00,42.75,42.77,42.6,42.66,25159.0,39.7075,39.7261,39.5682,39.6239,25159.0
2018-09-26 10:10:00,42.64,42.64,42.51,42.53,51851.0,39.6053,39.6053,39.4846,39.5031,51851.0
2018-09-26 10:15:00,42.52,42.62,42.49,42.57,42430.0,39.4938,39.5867,39.466,39.5403,42430.0
2018-09-26 10:20:00,42.57,42.66,42.5,42.66,37313.0,39.5403,39.6239,39.4753,39.6239,37313.0
2018-09-26 10:25:00,42.67,42.73,42.65,42.7,39268.0,39.6332,39.6889,39.6146,39.661,39268.0
2018-09-26 10:30:00,42.7,42.7,42.51,42.52,13721.0,39.661,39.661,39.4846,39.4938,13721.0
2018-09-26 10:35:00,42.51,42.62,42.48,42.48,18853.0,39.4846,39.5867,39.4567,39.4567,18853.0
2018-09-26 10:40:00,42.5,42.5,42.39,42.42,24667.0,39.4753,39.4753,39.3731,39.401,24667.0
2018-09-26 10:45:00,42.42,42.45,42.37,42.39,12770.0,39.401,39.4288,39.3545,39.3731,12770.0
2018-09-26 10:50:00,42.4,42.45,42.33,42.33,21673.0,39.3824,39.4288,39.3174,39.3174,21673.0
2018-09-26 10:55:00,42.33,42.42,42.29,42.32,39069.0,39.3174,39.401,39.2802,39.3081,39069.0
2018-09-26 11:00:00,42.31,42.34,42.21,42.28,17092.0,39.2988,39.3267,39.2059,39.2709,17092.0
2018-09-26 11:05:00,42.27,42.36,42.25,42.3,27972.0,39.2616,39.3452,39.2431,39.2895,27972.0
2018-09-26 11:10:00,42.3,42.31,42.23,42.24,20324.0,39.2895,39.2988,39.2245,39.2338,20324.0
2018-09-26 11:15:00,42.25,42.35,42.25,42.34,12341.0,39.2431,39.3359,39.2431,39.3267,12341.0
2018-09-26 11:20:00,42.35,42.38,42.33,42.35,14395.0,39.3359,39.3638,39.3174,39.3359,14395.0
2018-09-26 11:25:00,42.36,42.36,42.31,42.34,12363.0,39.3452,39.3452,39.2988,39.3267,12363.0
2018-09-26 11:30:00,42.33,42.33,42.25,42.27,19213.0,39.3174,39.3174,39.2431,39.2616,19213.0
2018-09-26 11:35:00,42.28,42.3,42.23,42.24,34083.0,39.2709,39.2895,39.2245,39.2338,34083.0
2018-09-26 11:40:00,42.25,42.27,42.16,42.17,25030.0,39.2431,39.2616,39.1595,39.1688,25030.0
2018-09-26 11:45:00,42.16,42.18,42.09,42.13,17560.0,39.1595,39.178,39.0944,39.1316,17560.0
2018-09-26 11:50:00,42.13,42.25,42.12,42.19,19974.0,39.1316,39.2431,39.1223,39.1873,19974.0
2018-09-26 11:55:00,42.19,42.29,42.15,42.25,12698.0,39.1873,39.2802,39.1502,39.2431,12698.0
2018-09-26 12:00:00,42.24,42.33,42.22,42.3,15657.0,39.2338,39.3174,39.2152,39.2895,15657.0
2018-09-26 12:05:00,42.31,42.33,42.28,42.29,15142.0,39.2988,39.3174,39.2709,39.2802,15142.0
2018-09-26 12:10:00,42.3,42.34,42.24,42.33,38765.0,39.2895,39.3267,39.2338,39.3174,38765.0
2018-09-26 12:15:00,42.33,42.39,42.33,42.38,26990.0,39.3174,39.3731,39.3174,39.3638,26990.0
2018-09-26 12:20:00,42.38,42.41,42.36,42.41,12570.0,39.3638,39.3917,39.3452,39.3917,12570.0
2018-09-26 12:25:00,42.41,42.47,42.4,42.41,15677.0,39.3917,39.4474,39.3824,39.3917,15677.0
2018-09-26 12:30:00,42.41,42.47,42.4,42.47,12866.0,39.3917,39.4474,39.3824,39.4474,12866.0
2018-09-26 12:35:00,42.46,42.5,42.43,42.43,9107.0,39.4381,39.4753,39.4103,39.4103,9107.0
2018-09-26 12:40:00,42.43,42.45,42.42,42.42,10844.0,39.4103,39.4288,39.401,39.401,10844.0
2018-09-26 12:45:00,42.42,42.45,42.42,42.45,11492.0,39.401,39.4288,39.401,39.4288,11492.0
2018-09-26 12:50:00,42.45,42.46,42.43,42.46,15580.0,39.4288,39.4381,39.4103,39.4381,15580.0
2018-09-26 12:55:00,42.45,42.49,42.43,42.48,12757.0,39.4288,39.466,39.4103,39.4567,12757.0
2018-09-26 13:00:00,42.49,42.54,42.49,42.53,5825.0,39.466,39.5124,39.466,39.5031,5825.0
2018-09-26 13:05:00,42.53,42.53,42.48,42.51,11144.0,39.5031,39.5031,39.4567,39.4846,11144.0
2018-09-26 13:10:00,42.51,42.53,42.46,42.48,9571.0,39.4846,39.5031,39.4381,39.4567,9571.0
2018-09-26 13:15:00,42.48,42.49,42.46,42.47,9142.0,39.4567,39.466,39.4381,39.4474,9142.0
2018-09-26 13:20:00,42.47,42.54,42.46,42.52,18994.0,39.4474,39.5124,39.4381,39.4938,18994.0
2018-09-26 13:25:00,42.52,42.58,42.52,42.56,11737.0,39.4938,39.5496,39.4938,39.531,11737.0
2018-09-26 13:30:00,42.57,42.63,42.56,42.63,32566.0,39.5403,39.596,39.531,39.596,32566.0
2018-09-26 13:35:00,42.63,42.69,42.61,42.65,32005.0,39.596,39.6517,39.5774,39.6146,32005.0
2018-09-26 13:40:00,42.65,42.65,42.56,42.57,28978.0,39.6146,39.6146,39.531,39.5403,28978.0
2018-09-26 13:45:00,42.58,42.63,42.57,42.62,20098.0,39.5496,39.596,39.5403,39.5867,20098.0
2018-09-26 13:50:00,42.61,42.63,42.51,42.52,14468.0,39.5774,39.596,39.4846,39.4938,14468.0
2018-09-26 13:55:00,42.53,42.55,42.49,42.55,33844.0,39.5031,39.5217,39.466,39.5217,33844.0
2018-09-26 14:00:00,42.54,42.93,42.53,42.89,37129.0,39.5124,39.8747,39.5031,39.8375,37129.0
2018-09-26 14:05:00,42.89,42.89,42.62,42.62,18326.0,39.8375,39.8375,39.5867,39.5867,18326.0
2018-09-26 14:10:00,42.61,42.68,42.61,42.67,18459.0,39.5774,39.6425,39.5774,39.6332,18459.0
2018-09-26 14:15:00,42.68,42.76,42.67,42.72,13079.0,39.6425,39.7168,39.6332,39.6796,13079.0
2018-09-26 14:20:00,42.71,42.71,42.62,42.63,23884.0,39.6703,39.6703,39.5867,39.596,23884.0
2018-09-26 14:25:00,42.63,42.66,42.58,42.64,12185.0,39.596,39.6239,39.5496,39.6053,12185.0
2018-09-26 14:30:00,42.63,42.75,42.59,42.74,12912.0,39.596,39.7075,39.5589,39.6982,12912.0
2018-09-26 14:35:00,42.74,42.74,42.64,42.7,23866.0,39.6982,39.6982,39.6053,39.661,23866.0
2018-09-26 14:40:00,42.7,42.72,42.64,42.68,18162.0,39.661,39.6796,39.6053,39.6425,18162.0
2018-09-26 14:45:00,42.68,42.76,42.67,42.73,25472.0,39.6425,39.7168,39.6332,39.6889,25472.0
2018-09-26 14:50:00,42.73,42.75,42.67,42.7,15146.0,39.6889,39.7075,39.6332,39.661,15146.0
2018-09-26 14:55:00,42.7,42.79,42.69,42.77,72982.0,39.661,39.7446,39.6517,39.7261,72982.0
2018-09-26 15:00:00,42.77,42.81,42.72,42.73,45754.0,39.7261,39.7632,39.6796,39.6889,45754.0
2018-09-26 15:05:00,42.73,42.79,42.68,42.79,18880.0,39.6889,39.7446,39.6425,39.7446,18880.0
2018-09-26 15:10:00,42.78,42.79,42.73,42.78,18298.0,39.7353,39.7446,39.6889,39.7353,18298.0
2018-09-26 15:15:00,42.77,42.8,42.75,42.79,35453.0,39.7261,39.7539,39.7075,39.7446,35453.0
2018-09-26 15:20:00,42.8,42.82,42.77,42.79,23420.0,39.7539,39.7725,39.7261,39.7446,23420.0
2018-09-26 15:25:00,42.79,42.79,42.72,42.78,65831.0,39.7446,39.7446,39.6796,39.7353,65831.0
2018-09-26 15:30:00,42.79,42.82,42.7,42.71,57130.0,39.7446,39.7725,39.661,39.6703,57130.0
2018-09-26 15:35:00,42.7,42.74,42.67,42.69,68634.0,39.661,39.6982,39.6332,39.6517,68634.0
2018-09-26 15:40:00,42.68,42.69,42.61,42.62,40215.0,39.6425,39.6517,39.5774,39.5867,40215.0
2018-09-26 15:45:00,42.61,42.63,42.53,42.55,118536.0,39.5774,39.596,39.5031,39.5217,118536.0
2018-09-26 15:50:00,42.54,42.6,42.52,42.54,97697.0,39.5124,39.5682,39.4938,39.5124,97697.0
2018-09-26 15:55:00,42.53,42.59,42.52,42.56,145892.0,39.5031,39.5589,39.4938,39.531,145892.0
2018-09-27 09:30:00,42.41,42.43,42.19,42.25,37056.0,39.3917,39.4103,39.1873,39.2431,37056.0
2018-09-27 09:35:00,42.25,42.29,41.95,42.05,37970.0,39.2431,39.2802,38.9644,39.0573,37970.0
2018-09-27 09:40:00,42.02,42.1,41.92,41.95,14343.0,39.0294,39.1037,38.9365,38.9644,14343.0
2018-09-27 09:45:00,41.95,42.19,41.95,42.17,11721.0,38.9644,39.1873,38.9644,39.1688,11721.0
2018-09-27 09:50:00,42.16,42.18,42.1,42.16,15541.0,39.1595,39.178,39.1037,39.1595,15541.0
2018-09-27 09:55:00,42.12,42.2,42.05,42.09,12853.0,39.1223,39.1966,39.0573,39.0944,12853.0
2018-09-27 10:00:00,42.1,42.12,41.98,42.03,22698.0,39.1037,39.1223,38.9923,39.0387,22698.0
2018-09-27 10:05:00,42.04,42.04,41.83,41.84,27262.0,39.048,39.048,38.853,38.8622,27262.0
2018-09-27 10:10:00,41.84,41.98,41.83,41.94,27553.0,38.8622,38.9923,38.853,38.9551,27553.0
2018-09-27 10:15:00,41.95,42.07,41.95,41.99,20717.0,38.9644,39.0759,38.9644,39.0016,20717.0
2018-09-27 10:20:00,42.0,42.06,41.96,41.97,30012.0,39.0109,39.0666,38.9737,38.983,30012.0
2018-09-27 10:25:00,41.97,42.01,41.91,41.91,33579.0,38.983,39.0201,38.9273,38.9273,33579.0
2018-09-27 10:30:00,41.91,42.06,41.89,42.06,47253.0,38.9273,39.0666,38.9087,39.0666,47253.0
2018-09-27 10:35:00,42.07,42.16,41.98,42.14,80363.0,39.0759,39.1595,38.9923,39.1409,80363.0
2018-09-27 10:40:00,42.16,42.16,42.07,42.12,18937.0,39.1595,39.1595,39.0759,39.1223,18937.0
2018-09-27 10:45:00,42.12,42.14,42.03,42.07,18396.0,39.1223,39.1409,39.0387,39.0759,18396.0
2018-09-27 10:50:00,42.08,42.08,42.01,42.05,8661.0,39.0852,39.0852,39.0201,39.0573,8661.0
2018-09-27 10:55:00,42.05,42.07,42.03,42.04,8152.0,39.0573,39.0759,39.0387,39.048,8152.0
2018-09-27 11:00:00,42.05,42.1,42.01,42.09,15231.0,39.0573,39.1037,39.0201,39.0944,15231.0
2018-09-27 11:05:00,42.09,42.14,42.09,42.12,14012.0,39.0944,39.1409,39.0944,39.1223,14012.0
2018-09-27 11:10:00,42.12,42.13,42.04,42.09,11193.0,39.1223,39.1316,39.048,39.0944,11193.0
2018-09-27 11:15:00,42.09,42.1,42.0,42.0,29448.0,39.0944,39.1037,39.0109,39.0109,29448.0
2018-09-27 11:20:00,42.0,42.01,41.94,41.99,25807.0,39.0109,39.0201,38.9551,39.0016,25807.0
2018-09-27 11:25:00,42.01,42.06,41.99,41.99,9514.0,39.0201,39.0666,39.0016,39.0016,9514.0
2018-09-27 11:30:00,41.98,42.01,41.91,41.93,9341.0,38.9923,39.0201,38.9273,38.9458,9341.0
2018-09-27 11:35:00,41.94,41.95,41.9,41.9,14242.0,38.9551,38.9644,38.918,38.918,14242.0
2018-09-27 11:40:00,41.9,41.97,41.88,41.92,16101.0,38.918,38.983,38.8994,38.9365,16101.0
2018-09-27 11:45:00,41.93,41.93,41.88,41.88,24449.0,38.9458,38.9458,38.8994,38.8994,24449.0
2018-09-27 11:50:00,41.88,41.88,41.81,41.84,21322.0,38.8994,38.8994,38.8344,38.8622,21322.0
2018-09-27 11:55:00,41.83,41.87,41.81,41.87,30383.0,38.853,38.8901,38.8344,38.8901,30383.0
2018-09-27 12:00:00,41.87,41.87,41.79,41.82,26834.0,38.8901,38.8901,38.8158,38.8437,26834.0
2018-09-27 12:05:00,41.82,41.83,41.71,41.71,33499.0,38.8437,38.853,38.7415,38.7415,33499.0
2018-09-27 12:10:00,41.71,41.74,41.67,41.74,20975.0,38.7415,38.7694,38.7043,38.7694,20975.0
2018-09-27 12:15:00,41.75,41.81,41.72,41.81,26515.0,38.7786,38.8344,38.7508,38.8344,26515.0
2018-09-27 12:20:00,41.81,41.82,41.67,41.67,46892.0,38.8344,38.8437,38.7043,38.7043,46892.0
2018-09-27 12:25:00,41.67,41.69,41.63,41.66,15672.0,38.7043,38.7229,38.6672,38.6951,15672.0
2018-09-27 12:30:00,41.66,41.67,41.56,41.62,22773.0,38.6951,38.7043,38.6022,38.6579,22773.0
2018-09-27 12:35:00,41.63,41.66,41.6,41.65,18143.0,38.6672,38.6951,38.6393,38.6858,18143.0
2018-09-27 12:40:00,41.65,41.7,41.64,41.67,21714.0,38.6858,38.7322,38.6765,38.7043,21714.0
2018-09-27 12:45:00,41.67,41.68,41.6,41.62,17799.0,38.7043,38.7136,38.6393,38.6579,17799.0
2018-09-27 12:50:00,41.62,41.65,41.61,41.62,18152.0,38.6579,38.6858,38.6486,38.6579,18152.0
2018-09-27 12:55:00,41.62,41.64,41.57,41.57,16592.0,38.6579,38.6765,38.6115,38.6115,16592.0
2018-09-27 13:00:00,41.57,41.69,41.57,41.69,15726.0,38.6115,38.7229,38.6115,38.7229,15726.0
2018-09-27 13:05:00,41.68,41.69,41.63,41.66,23403.0,38.7136,38.7229,38.6672,38.6951,23403.0
2018-09-27 13:10:00,41.66,41.73,41.65,41.71,14101.0,38.6951,38.7601,38.6858,38.7415,14101.0
2018-09-27 13:15:00,41.71,41.74,41.7,41.74,6964.0,38.7415,38.7694,38.7322,38.7694,6964.0
2018-09-27 13:20:00,41.74,41.74,41.67,41.7,14626.0,38.7694,38.7694,38.7043,38.7322,14626.0
2018-09-27 13:25:00,41.69,41.74,41.69,41.74,7577.0,38.7229,38.7694,38.7229,38.7694,7577.0
2018-09-27 13:30:00,41.75,41.77,41.71,41.72,15918.0,38.7786,38.7972,38.7415,38.7508,15918.0
2018-09-27 13:35:00,41.72,41.75,41.69,41.71,15584.0,38.7508,38.7786,38.7229,38.7415,15584.0
2018-09-27 13:40:00,41.72,41.75,41.7,41.75,7895.0,38.7508,38.7786,38.7322,38.7786,7895.0
2018-09-27 13:45:00,41.74,41.77,41.72,41.76,9170.0,38.7694,38.7972,38.7508,38.7879,9170.0
2018-09-27 13:50:00,41.76,41.8,41.76,41.8,9157.0,38.7879,38.8251,38.7879,38.8251,9157.0
2018-09-27 13:55:00,41.8,41.84,41.8,41.82,8679.0,38.8251,38.8622,38.8251,38.8437,8679.0
2018-09-27 14:00:00,41.83,41.84,41.77,41.8,12927.0,38.853,38.8622,38.7972,38.8251,12927.0
2018-09-27 14:05:00,41.8,41.8,41.73,41.8,12506.0,38.8251,38.8251,38.7601,38.8251,12506.0
2018-09-27 14:10:00,41.8,41.82,41.78,41.8,10168.0,38.8251,38.8437,38.8065,38.8251,10168.0
2018-09-27 14:15:00,41.79,41.9,41.78,41.89,26986.0,38.8158,38.918,38.8065,38.9087,26986.0
2018-09-27 14:20:00,41.89,41.89,41.84,41.87,17167.0,38.9087,38.9087,38.8622,38.8901,17167.0
2018-09-27 14:25:00,41.88,41.92,41.85,41.91,36879.0,38.8994,38.9365,38.8715,38.9273,36879.0
2018-09-27 14:30:00,41.91,41.93,41.8,41.8,35150.0,38.9273,38.9458,38.8251,38.8251,35150.0
2018-09-27 14:35:00,41.79,41.86,41.79,41.83,20210.0,38.8158,38.8808,38.8158,38.853,20210.0
2018-09-27 14:40:00,41.84,41.87,41.82,41.84,22430.0,38.8622,38.8901,38.8437,38.8622,22430.0
2018-09-27 14:45:00,41.85,41.89,41.82,41.89,24994.0,38.8715,38.9087,38.8437,38.9087,24994.0
2018-09-27 14:50:00,41.9,41.91,41.89,41.91,16887.0,38.918,38.9273,38.9087,38.9273,16887.0
2018-09-27 14:55:00,41.92,41.98,41.9,41.95,124216.0,38.9365,38.9923,38.918,38.9644,124216.0
2018-09-27 15:00:00,41.95,41.96,41.93,41.94,40555.0,38.9644,38.9737,38.9458,38.9551,40555.0
2018-09-27 15:05:00,41.94,41.95,41.9,41.91,72830.0,38.9551,38.9644,38.918,38.9273,72830.0
2018-09-27 15:10:00,41.91,41.97,41.91,41.96,29881.0,38.9273,38.983,38.9273,38.9737,29881.0
2018-09-27 15:15:00,41.96,41.98,41.93,41.97,57159.0,38.9737,38.9923,38.9458,38.983,57159.0
2018-09-27 15:20:00,41.97,41.97,41.89,41.95,25027.0,38.983,38.983,38.9087,38.9644,25027.0
2018-09-27 15:25:00,41.96,41.96,41.92,41.95,72572.0,38.9737,38.9737,38.9365,38.9644,72572.0
2018-09-27 15:30:00,41.95,41.95,41.85,41.87,65394.0,38.9644,38.9644,38.8715,38.8901,65394.0
2018-09-27 15:35:00,41.87,41.87,41.81,41.82,58196.0,38.8901,38.8901,38.8344,38.8437,58196.0
2018-09-27 15:40:00,41.82,41.86,41.81,41.84,32884.0,38.8437,38.8808,38.8344,38.8622,32884.0
2018-09-27 15:45:00,41.84,41.86,41.79,41.82,58512.0,38.8622,38.8808,38.8158,38.8437,58512.0
2018-09-27 15:50:00,41.81,41.85,41.8,41.83,64455.0,38.8344,38.8715,38.8251,38.853,64455.0
2018-09-27 15:55:00,41.83,41.89,41.8,41.83,152612.0,38.853,38.9087,38.8251,38.853,152612.0
2018-09-28 09:30:00,41.75,41.89,41.6,41.75,22742.0,38.7786,38.9087,38.6393,38.7786,22742.0
2018-09-28 09:35:00,41.73,41.83,41.67,41.75,16787.0,38.7601,38.853,38.7043,38.7786,16787.0
2018-09-28 09:40:00,41.79,42.04,41.78,42.02,9307.0,38.8158,39.048,38.8065,39.0294,9307.0
2018-09-28 09:45:00,42.05,42.1,42.01,42.01,10519.0,39.0573,39.1037,39.0201,39.0201,10519.0
2018-09-28 09:50:00,42.01,42.15,41.96,42.09,18874.0,39.0201,39.1502,38.9737,39.0944,18874.0
2018-09-28 09:55:00,42.08,42.27,42.07,42.24,26552.0,39.0852,39.2616,39.0759,39.2338,26552.0
2018-09-28 10:00:00,42.24,42.36,42.23,42.33,50761.0,39.2338,39.3452,39.2245,39.3174,50761.0
2018-09-28 10:05:00,42.31,42.43,42.26,42.42,32146.0,39.2988,39.4103,39.2523,39.401,32146.0
2018-09-28 10:10:00,42.41,42.45,42.37,42.44,41190.0,39.3917,39.4288,39.3545,39.4195,41190.0
2018-09-28 10:15:00,42.43,42.49,42.39,42.44,31114.0,39.4103,39.466,39.3731,39.4195,31114.0
2018-09-28 10:20:00,42.43,42.52,42.4,42.51,34981.0,39.4103,39.4938,39.3824,39.4846,34981.0
2018-09-28 10:25:00,42.51,42.69,42.5,42.66,54479.0,39.4846,39.6517,39.4753,39.6239,54479.0
2018-09-28 10:30:00,42.66,42.66,42.48,42.51,32369.0,39.6239,39.6239,39.4567,39.4846,32369.0
2018-09-28 10:35:00,42.52,42.52,42.42,42.43,17539.0,39.4938,39.4938,39.401,39.4103,17539.0
2018-09-28 10:40:00,42.41,42.49,42.39,42.45,14408.0,39.3917,39.466,39.3731,39.4288,14408.0
2018-09-28 10:45:00,42.45,42.54,42.44,42.53,17502.0,39.4288,39.5124,39.4195,39.5031,17502.0
2018-09-28 10:50:00,42.52,42.52,42.38,42.38,21302.0,39.4938,39.4938,39.3638,39.3638,21302.0
2018-09-28 10:55:00,42.39,42.44,42.36,42.39,18151.0,39.3731,39.4195,39.3452,39.3731,18151.0
2018-09-28 11:00:00,42.4,42.41,42.34,42.35,19208.0,39.3824,39.3917,39.3267,39.3359,19208.0
2018-09-28 11:05:00,42.35,42.36,42.24,42.29,14699.0,39.3359,39.3452,39.2338,39.2802,14699.0
2018-09-28 11:10:00,42.29,42.31,42.26,42.27,14185.0,39.2802,39.2988,39.2523,39.2616,14185.0
2018-09-28 11:15:00,42.27,42.33,42.26,42.29,15114.0,39.2616,39.3174,39.2523,39.2802,15114.0
2018-09-28 11:20:00,42.29,42.32,42.24,42.31,13493.0,39.2802,39.3081,39.2338,39.2988,13493.0
2018-09-28 11:25:00,42.32,42.39,42.3,42.34,32652.0,39.3081,39.3731,39.2895,39.3267,32652.0
2018-09-28 11:30:00,42.33,42.34,42.26,42.28,13438.0,39.3174,39.3267,39.2523,39.2709,13438.0
2018-09-28 11:35:00,42.27,42.35,42.27,42.33,14870.0,39.2616,39.3359,39.2616,39.3174,14870.0
2018-09-28 11:40:00,42.33,42.39,42.31,42.34,40158.0,39.3174,39.3731,39.2988,39.3267,40158.0
2018-09-28 11:45:00,42.34,42.36,42.31,42.31,12101.0,39.3267,39.3452,39.2988,39.2988,12101.0
2018-09-28 11:50:00,42.32,42.33,42.29,42.33,16836.0,39.3081,39.3174,39.2802,39.3174,16836.0
2018-09-28 11:55:00,42.33,42.34,42.31,42.34,10550.0,39.3174,39.3267,39.2988,39.3267,10550.0
2018-09-28 12:00:00,42.33,42.33,42.27,42.27,17448.0,39.3174,39.3174,39.2616,39.2616,17448.0
2018-09-28 12:05:00,42.27,42.29,42.22,42.27,14377.0,39.2616,39.2802,39.2152,39.2616,14377.0
2018-09-28 12:10:00,42.27,42.33,42.24,42.32,55148.0,39.2616,39.3174,39.2338,39.3081,55148.0
2018-09-28 12:15:00,42.32,42.36,42.31,42.33,20066.0,39.3081,39.3452,39.2988,39.3174,20066.0
2018-09-28 12:20:00,42.33,42.36,42.3,42.36,12276.0,39.3174,39.3452,39.2895,39.3452,12276.0
2018-09-28 12:25:00,42.36,42.37,42.33,42.35,16675.0,39.3452,39.3545,39.3174,39.3359,16675.0
2018-09-28 12:30:00,42.34,42.36,42.3,42.32,14307.0,39.3267,39.3452,39.2895,39.3081,14307.0
2018-09-28 12:35:00,42.32,42.35,42.3,42.32,10951.0,39.3081,39.3359,39.2895,39.3081,10951.0
2018-09-28 12:40:00,42.32,42.36,42.3,42.34,14362.0,39.3081,39.3452,39.2895,39.3267,14362.0
2018-09-28 12:45:00,42.34,42.35,42.24,42.25,38453.0,39.3267,39.3359,39.2338,39.2431,38453.0
2018-09-28 12:50:00,42.26,42.37,42.25,42.37,15291.0,39.2523,39.3545,39.2431,39.3545,15291.0
2018-09-28 12:55:00,42.38,42.41,42.37,42.41,15785.0,39.3638,39.3917,39.3545,39.3917,15785.0
2018-09-28 13:00:00,42.4,42.4,42.37,42.38,10580.0,39.3824,39.3824,39.3545,39.3638,10580.0
2018-09-28 13:05:00,42.38,42.41,42.36,42.37,10775.0,39.3638,39.3917,39.3452,39.3545,10775.0
2018-09-28 13:10:00,42.38,42.42,42.36,42.36,8380.0,39.3638,39.401,39.3452,39.3452,8380.0
2018-09-28 13:15:00,42.37,42.38,42.36,42.37,6799.0,39.3545,39.3638,39.3452,39.3545,6799.0
2018-09-28 13:20:00,42.37,42.37,42.32,42.37,14340.0,39.3545,39.3545,39.3081,39.3545,14340.0
2018-09-28 13:25:00,42.37,42.38,42.34,42.37,13892.0,39.3545,39.3638,39.3267,39.3545,13892.0
2018-09-28 13:30:00,42.37,42.43,42.35,42.4,32325.0,39.3545,39.4103,39.3359,39.3824,32325.0
2018-09-28 13:35:00,42.4,42.46,42.39,42.43,19892.0,39.3824,39.4381,39.3731,39.4103,19892.0
2018-09-28 13:40:00,42.43,42.43,42.34,42.34,16371.0,39.4103,39.4103,39.3267,39.3267,16371.0
2018-09-28 13:45:00,42.34,42.34,42.22,42.22,24055.0,39.3267,39.3267,39.2152,39.2152,24055.0
2018-09-28 13:50:00,42.23,42.27,42.22,42.26,13256.0,39.2245,39.2616,39.2152,39.2523,13256.0
2018-09-28 13:55:00,42.25,42.27,42.23,42.23,18753.0,39.2431,39.2616,39.2245,39.2245,18753.0
2018-09-28 14:00:00,42.23,42.25,42.21,42.24,23536.0,39.2245,39.2431,39.2059,39.2338,23536.0
2018-09-28 14:05:00,42.24,42.24,42.16,42.22,22504.0,39.2338,39.2338,39.1595,39.2152,22504.0
2018-09-28 14:10:00,42.21,42.26,42.2,42.25,24530.0,39.2059,39.2523,39.1966,39.2431,24530.0
2018-09-28 14:15:00,42.25,42.27,42.22,42.27,21863.0,39.2431,39.2616,39.2152,39.2616,21863.0
2018-09-28 14:20:00,42.27,42.27,42.2,42.21,21004.0,39.2616,39.2616,39.1966,39.2059,21004.0
2018-09-28 14:25:00,42.22,42.29,42.22,42.29,45814.0,39.2152,39.2802,39.2152,39.2802,45814.0
2018-09-28 14:30:00,42.29,42.33,42.27,42.28,24632.0,39.2802,39.3174,39.2616,39.2709,24632.0
2018-09-28 14:35:00,42.29,42.31,42.25,42.26,15633.0,39.2802,39.2988,39.2431,39.2523,15633.0
2018-09-28 14:40:00,42.25,42.26,42.18,42.25,27500.0,39.2431,39.2523,39.178,39.2431,27500.0
2018-09-28 14:45:00,42.25,42.28,42.21,42.25,111176.0,39.2431,39.2709,39.2059,39.2431,111176.0
2018-09-28 14:50:00,42.24,42.27,42.18,42.27,53193.0,39.2338,39.2616,39.178,39.2616,53193.0
2018-09-28 14:55:00,42.27,42.27,42.21,42.25,22497.0,39.2616,39.2616,39.2059,39.2431,22497.0
2018-09-28 15:00:00,42.25,42.27,42.23,42.26,145550.0,39.2431,39.2616,39.2245,39.2523,145550.0
2018-09-28 15:05:00,42.26,42.29,42.24,42.26,28499.0,39.2523,39.2802,39.2338,39.2523,28499.0
2018-09-28 15:10:00,42.26,42.26,42.2,42.26,32675.0,39.2523,39.2523,39.1966,39.2523,32675.0
2018-09-28 15:15:00,42.25,42.26,42.16,42.16,19949.0,39.2431,39.2523,39.1595,39.1595,19949.0
2018-09-28 15:20:00,42.16,42.22,42.16,42.22,32305.0,39.1595,39.2152,39.1595,39.2152,32305.0
2018-09-28 15:25:00,42.21,42.27,42.21,42.23,230373.0,39.2059,39.2616,39.2059,39.2245,230373.0
2018-09-28 15:30:00,42.23,42.24,42.07,42.07,174321.0,39.2245,39.2338,39.0759,39.0759,174321.0
2018-09-28 15:35:00,42.07,42.07,41.98,42.01,67398.0,39.0759,39.0759,38.9923,39.0201,67398.0
2018-09-28 15:40:00,42.01,42.12,42.01,42.07,144374.0,39.0201,39.1223,39.0201,39.0759,144374.0
2018-09-28 15:45:00,42.06,42.18,42.05,42.13,131426.0,39.0666,39.178,39.0573,39.1316,131426.0
2018-09-28 15:50:00,42.12,42.19,42.07,42.16,139531.0,39.1223,39.1873,39.0759,39.1595,139531.0
2018-09-28 15:55:00,42.16,42.21,42.15,42.17,388056.0,39.1595,39.2059,39.1502,39.1688,388056.0
2018-10-01 09:30:00,42.26,42.43,42.04,42.08,37942.0,39.2523,39.4103,39.048,39.0852,37942.0
2018-10-01 09:35:00,42.08,42.11,41.86,41.9,41854.0,39.0852,39.113,38.8808,38.918,41854.0
2018-10-01 09:40:00,41.91,42.14,41.9,42.07,31110.0,38.9273,39.1409,38.918,39.0759,31110.0
2018-10-01 09:45:00,42.07,42.3,42.06,42.3,38516.0,39.0759,39.2895,39.0666,39.2895,38516.0
2018-10-01 09:50:00,42.3,42.31,42.17,42.18,25284.0,39.2895,39.2988,39.1688,39.178,25284.0
2018-10-01 09:55:00,42.17,42.27,42.16,42.27,18689.0,39.1688,39.2616,39.1595,39.2616,18689.0
2018-10-01 10:00:00,42.26,42.39,42.21,42.35,32024.0,39.2523,39.3731,39.2059,39.3359,32024.0
2018-10-01 10:05:00,42.36,42.42,42.28,42.31,32573.0,39.3452,39.401,39.2709,39.2988,32573.0
2018-10-01 10:10:00,42.29,42.39,42.27,42.28,40016.0,39.2802,39.3731,39.2616,39.2709,40016.0
2018-10-01 10:15:00,42.29,42.45,42.28,42.44,37426.0,39.2802,39.4288,39.2709,39.4195,37426.0
2018-10-01 10:20:00,42.45,42.57,42.44,42.52,47691.0,39.4288,39.5403,39.4195,39.4938,47691.0
2018-10-01 10:25:00,42.52,42.6,42.5,42.55,41649.0,39.4938,39.5682,39.4753,39.5217,41649.0
2018-10-01 10:30:00,42.57,42.66,42.55,42.63,58688.0,39.5403,39.6239,39.5217,39.596,58688.0
2018-10-01 10:35:00,42.62,42.75,42.58,42.7,48143.0,39.5867,39.7075,39.5496,39.661,48143.0
2018-10-01 10:40:00,42.71,42.76,42.62,42.64,55313.0,39.6703,39.7168,39.5867,39.6053,55313.0
2018-10-01 10:45:00,42.64,42.8,42.63,42.77,39443.0,39.6053,39.7539,39.596,39.7261,39443.0
2018-10-01 10:50:00,42.76,42.76,42.67,42.69,20785.0,39.7168,39.7168,39.6332,39.6517,20785.0
2018-10-01 10:55:00,42.69,42.75,42.66,42.71,14683.0,39.6517,39.7075,39.6239,39.6703,14683.0
2018-10-01 11:00:00,42.72,42.76,42.64,42.66,16294.0,39.6796,39.7168,39.6053,39.6239,16294.0
2018-10-01 11:05:00,42.66,42.76,42.65,42.7,26051.0,39.6239,39.7168,39.6146,39.661,26051.0
2018-10-01 11:10:00,42.69,42.7,42.63,42.64,19979.0,39.6517,39.661,39.596,39.6053,19979.0
2018-10-01 11:15:00,42.65,42.68,42.59,42.64,24659.0,39.6146,39.6425,39.5589,39.6053,24659.0
2018-10-01 11:20:00,42.63,42.7,42.62,42.7,20113.0,39.596,39.661,39.5867,39.661,20113.0
2018-10-01 11:25:00,42.7,42.73,42.56,42.58,15288.0,39.661,39.6889,39.531,39.5496,15288.0
2018-10-01 11:30:00,42.58,42.6,42.54,42.54,13500.0,39.5496,39.5682,39.5124,39.5124,13500.0
2018-10-01 11:35:00,42.54,42.57,42.51,42.56,16830.0,39.5124,39.5403,39.4846,39.531,16830.0
2018-10-01 11:40:00,42.56,42.58,42.54,42.54,12149.0,39.531,39.5496,39.5124,39.5124,12149.0
2018-10-01 11:45:00,42.53,42.55,42.51,42.51,7272.0,39.5031,39.5217,39.4846,39.4846,7272.0
2018-10-01 11:50:00,42.52,42.59,42.5,42.58,16046.0,39.4938,39.5589,39.4753,39.5496,16046.0
2018-10-01 11:55:00,42.58,42.58,42.52,42.58,24531.0,39.5496,39.5496,39.4938,39.5496,24531.0
2018-10-01 12:00:00,42.57,42.65,42.57,42.65,21451.0,39.5403,39.6146,39.5403,39.6146,21451.0
2018-10-01 12:05:00,42.63,42.63,42.56,42.57,15089.0,39.596,39.596,39.531,39.5403,15089.0
2018-10-01 12:10:00,42.57,42.64,42.57,42.63,19938.0,39.5403,39.6053,39.5403,39.596,19938.0
2018-10-01 12:15:00,42.63,42.63,42.59,42.6,12736.0,39.596,39.596,39.5589,39.5682,12736.0
2018-10-01 12:20:00,42.59,42.61,42.51,42.56,22315.0,39.5589,39.5774,39.4846,39.531,22315.0
2018-10-01 12:25:00,42.55,42.58,42.49,42.5,16235.0,39.5217,39.5496,39.466,39.4753,16235.0
2018-10-01 12:30:00,42.5,42.55,42.5,42.53,10835.0,39.4753,39.5217,39.4753,39.5031,10835.0
2018-10-01 12:35:00,42.52,42.56,42.48,42.55,19272.0,39.4938,39.531,39.4567,39.5217,19272.0
2018-10-01 12:40:00,42.56,42.57,42.51,42.52,36942.0,39.531,39.5403,39.4846,39.4938,36942.0
2018-10-01 12:45:00,42.52,42.52,42.48,42.51,26587.0,39.4938,39.4938,39.4567,39.4846,26587.0
2018-10-01 12:50:00,42.52,42.52,42.48,42.48,16732.0,39.4938,39.4938,39.4567,39.4567,16732.0
2018-10-01 12:55:00,42.48,42.48,42.42,42.43,15294.0,39.4567,39.4567,39.401,39.4103,15294.0
2018-10-01 13:00:00,42.43,42.49,42.42,42.48,12304.0,39.4103,39.466,39.401,39.4567,12304.0
2018-10-01 13:05:00,42.48,42.52,42.41,42.41,19587.0,39.4567,39.4938,39.3917,39.3917,19587.0
2018-10-01 13:10:00,42.41,42.42,42.35,42.36,7392.0,39.3917,39.401,39.3359,39.3452,7392.0
2018-10-01 13:15:00,42.36,42.36,42.29,42.29,15479.0,39.3452,39.3452,39.2802,39.2802,15479.0
2018-10-01 13:20:00,42.3,42.36,42.3,42.33,8474.0,39.2895,39.3452,39.2895,39.3174,8474.0
2018-10-01 13:25:00,42.32,42.34,42.31,42.33,7053.0,39.3081,39.3267,39.2988,39.3174,7053.0
2018-10-01 13:30:00,42.33,42.36,42.31,42.36,7602.0,39.3174,39.3452,39.2988,39.3452,7602.0
2018-10-01 13:35:00,42.36,42.43,42.34,42.42,52373.0,39.3452,39.4103,39.3267,39.401,52373.0
2018-10-01 13:40:00,42.43,42.43,42.39,42.4,8590.0,39.4103,39.4103,39.3731,39.3824,8590.0
2018-10-01 13:45:00,42.39,42.46,42.35,42.44,37725.0,39.3731,39.4381,39.3359,39.4195,37725.0
2018-10-01 13:50:00,42.45,42.49,42.45,42.45,15569.0,39.4288,39.466,39.4288,39.4288,15569.0
2018-10-01 13:55:00,42.45,42.45,42.38,42.41,11500.0,39.4288,39.4288,39.3638,39.3917,11500.0
2018-10-01 14:00:00,42.4,42.45,42.38,42.44,20227.0,39.3824,39.4288,39.3638,39.4195,20227.0
2018-10-01 14:05:00,42.45,42.49,42.45,42.46,12961.0,39.4288,39.466,39.4288,39.4381,12961.0
2018-10-01 14:10:00,42.46,42.48,42.42,42.43,10197.0,39.4381,39.4567,39.401,39.4103,10197.0
2018-10-01 14:15:00,42.43,42.48,42.41,42.48,21056.0,39.4103,39.4567,39.3917,39.4567,21056.0
2018-10-01 14:20:00,42.49,42.51,42.46,42.48,10435.0,39.466,39.4846,39.4381,39.4567,10435.0
2018-10-01 14:25:00,42.47,42.56,42.47,42.56,21041.0,39.4474,39.531,39.4474,39.531,21041.0
2018-10-01 14:30:00,42.56,42.58,42.48,42.48,15767.0,39.531,39.5496,39.4567,39.4567,15767.0
2018-10-01 14:35:00,42.48,42.52,42.47,42.5,17015.0,39.4567,39.4938,39.4474,39.4753,17015.0
2018-10-01 14:40:00,42.5,42.54,42.49,42.51,15618.0,39.4753,39.5124,39.466,39.4846,15618.0
2018-10-01 14:45:00,42.51,42.51,42.47,42.48,19627.0,39.4846,39.4846,39.4474,39.4567,19627.0
2018-10-01 14:50:00,42.48,42.5,42.44,42.44,21681.0,39.4567,39.4753,39.4195,39.4195,21681.0
2018-10-01 14:55:00,42.44,42.44,42.35,42.36,51103.0,39.4195,39.4195,39.3359,39.3452,51103.0
2018-10-01 15:00:00,42.36,42.41,42.35,42.35,16198.0,39.3452,39.3917,39.3359,39.3359,16198.0
2018-10-01 15:05:00,42.36,42.36,42.31,42.33,19294.0,39.3452,39.3452,39.2988,39.3174,19294.0
2018-10-01 15:10:00,42.32,42.34,42.31,42.33,25568.0,39.3081,39.3267,39.2988,39.3174,25568.0
2018-10-01 15:15:00,42.33,42.43,42.32,42.42,70657.0,39.3174,39.4103,39.3081,39.401,70657.0
2018-10-01 15:20:00,42.41,42.43,42.4,42.41,56900.0,39.3917,39.4103,39.3824,39.3917,56900.0
2018-10-01 15:25:00,42.41,42.42,42.34,42.41,120802.0,39.3917,39.401,39.3267,39.3917,120802.0
2018-10-01 15:30:00,42.41,42.41,42.21,42.22,88546.0,39.3917,39.3917,39.2059,39.2152,88546.0
2018-10-01 15:35:00,42.23,42.26,42.21,42.22,39973.0,39.2245,39.2523,39.2059,39.2152,39973.0
2018-10-01 15:40:00,42.22,42.22,42.11,42.16,53130.0,39.2152,39.2152,39.113,39.1595,53130.0
2018-10-01 15:45:00,42.16,42.28,42.16,42.24,81654.0,39.1595,39.2709,39.1595,39.2338,81654.0
2018-10-01 15:50:00,42.23,42.25,42.17,42.24,82657.0,39.2245,39.2431,39.1688,39.2338,82657.0
2018-10-01 15:55:00,42.24,42.26,42.16,42.22,186585.0,39.2338,39.2523,39.1595,39.2152,186585.0
2018-10-02 09:30:00,42.18,42.57,42.18,42.5,36619.0,39.178,39.5403,39.178,39.4753,36619.0
2018-10-02 09:35:00,42.48,42.64,42.45,42.53,28608.0,39.4567,39.6053,39.4288,39.5031,28608.0
2018-10-02 09:40:00,42.55,42.82,42.55,42.65,39259.0,39.5217,39.7725,39.5217,39.6146,39259.0
2018-10-02 09:45:00,42.67,42.83,42.61,42.62,25155.0,39.6332,39.7818,39.5774,39.5867,25155.0
2018-10-02 09:50:00,42.62,42.73,42.55,42.65,36468.0,39.5867,39.6889,39.5217,39.6146,36468.0
2018-10-02 09:55:00,42.65,42.78,42.65,42.78,35541.0,39.6146,39.7353,39.6146,39.7353,35541.0
2018-10-02 10:00:00,42.78,42.8,42.6,42.65,26020.0,39.7353,39.7539,39.5682,39.6146,26020.0
2018-10-02 10:05:00,42.65,42.71,42.57,42.71,33345.0,39.6146,39.6703,39.5403,39.6703,33345.0
2018-10-02 10:10:00,42.7,42.74,42.67,42.67,29243.0,39.661,39.6982,39.6332,39.6332,29243.0
2018-10-02 10:15:00,42.68,42.75,42.59,42.7,40743.0,39.6425,39.7075,39.5589,39.661,40743.0
2018-10-02 10:20:00,42.7,42.73,42.62,42.65,25661.0,39.661,39.6889,39.5867,39.6146,25661.0
2018-10-02 10:25:00,42.65,42.71,42.62,42.66,18767.0,39.6146,39.6703,39.5867,39.6239,18767.0
2018-10-02 10:30:00,42.65,42.7,42.49,42.54,21642.0,39.6146,39.661,39.466,39.5124,21642.0
2018-10-02 10:35:00,42.53,42.54,42.43,42.47,41602.0,39.5031,39.5124,39.4103,39.4474,41602.0
2018-10-02 10:40:00,42.48,42.53,42.47,42.52,22935.0,39.4567,39.5031,39.4474,39.4938,22935.0
2018-10-02 10:45:00,42.52,42.61,42.52,42.61,31966.0,39.4938,39.5774,39.4938,39.5774,31966.0
2018-10-02 10:50:00,42.61,42.66,42.58,42.6,27302.0,39.5774,39.6239,39.5496,39.5682,27302.0
2018-10-02 10:55:00,42.6,42.61,42.54,42.59,24527.0,39.5682,39.5774,39.5124,39.5589,24527.0
2018-10-02 11:00:00,42.6,42.68,42.6,42.66,29359.0,39.5682,39.6425,39.5682,39.6239,29359.0
2018-10-02 11:05:00,42.67,42.74,42.62,42.74,22977.0,39.6332,39.6982,39.5867,39.6982,22977.0
2018-10-02 11:10:00,42.74,42.75,42.69,42.73,24890.0,39.6982,39.7075,39.6517,39.6889,24890.0
2018-10-02 11:15:00,42.73,42.73,42.5,42.57,73312.0,39.6889,39.6889,39.4753,39.5403,73312.0
2018-10-02 11:20:00,42.57,42.61,42.52,42.6,22761.0,39.5403,39.5774,39.4938,39.5682,22761.0
2018-10-02 11:25:00,42.61,42.62,42.55,42.57,17160.0,39.5774,39.5867,39.5217,39.5403,17160.0
2018-10-02 11:30:00,42.57,42.61,42.57,42.57,12344.0,39.5403,39.5774,39.5403,39.5403,12344.0
2018-10-02 11:35:00,42.56,42.74,42.56,42.69,19858.0,39.531,39.6982,39.531,39.6517,19858.0
2018-10-02 11:40:00,42.67,42.75,42.67,42.75,13810.0,39.6332,39.7075,39.6332,39.7075,13810.0
2018-10-02 11:45:00,42.74,42.75,42.63,42.66,19399.0,39.6982,39.7075,39.596,39.6239,19399.0
2018-10-02 11:50:00,42.66,42.75,42.66,42.75,18305.0,39.6239,39.7075,39.6239,39.7075,18305.0
2018-10-02 11:55:00,42.74,42.74,42.66,42.68,30598.0,39.6982,39.6982,39.6239,39.6425,30598.0
2018-10-02 12:00:00,42.67,42.7,42.66,42.68,19263.0,39.6332,39.661,39.6239,39.6425,19263.0
2018-10-02 12:05:00,42.69,42.71,42.66,42.7,21692.0,39.6517,39.6703,39.6239,39.661,21692.0
2018-10-02 12:10:00,42.69,42.71,42.62,42.65,29666.0,39.6517,39.6703,39.5867,39.6146,29666.0
2018-10-02 12:15:00,42.65,42.68,42.64,42.68,40966.0,39.6146,39.6425,39.6053,39.6425,40966.0
2018-10-02 12:20:00,42.67,42.75,42.67,42.74,28287.0,39.6332,39.7075,39.6332,39.6982,28287.0
2018-10-02 12:25:00,42.75,42.79,42.73,42.73,13362.0,39.7075,39.7446,39.6889,39.6889,13362.0
2018-10-02 12:30:00,42.74,42.75,42.71,42.74,20050.0,39.6982,39.7075,39.6703,39.6982,20050.0
2018-10-02 12:35:00,42.75,42.79,42.73,42.78,21781.0,39.7075,39.7446,39.6889,39.7353,21781.0
2018-10-02 12:40:00,42.78,42.79,42.73,42.78,21045.0,39.7353,39.7446,39.6889,39.7353,21045.0
2018-10-02 12:45:00,42.78,42.79,42.75,42.78,21832.0,39.7353,39.7446,39.7075,39.7353,21832.0
2018-10-02 12:50:00,42.77,42.77,42.7,42.75,16494.0,39.7261,39.7261,39.661,39.7075,16494.0
2018-10-02 12:55:00,42.75,42.78,42.74,42.77,16517.0,39.7075,39.7353,39.6982,39.7261,16517.0
2018-10-02 13:00:00,42.78,42.81,42.73,42.75,16344.0,39.7353,39.7632,39.6889,39.7075,16344.0
2018-10-02 13:05:00,42.75,42.83,42.73,42.81,28343.0,39.7075,39.7818,39.6889,39.7632,28343.0
2018-10-02 13:10:00,42.81,42.85,42.77,42.84,30635.0,39.7632,39.8004,39.7261,39.7911,30635.0
2018-10-02 13:15:00,42.84,42.84,42.77,42.82,21696.0,39.7911,39.7911,39.7261,39.7725,21696.0
2018-10-02 13:20:00,42.82,42.82,42.75,42.76,17392.0,39.7725,39.7725,39.7075,39.7168,17392.0
2018-10-02 13:25:00,42.76,42.8,42.75,42.8,20060.0,39.7168,39.7539,39.7075,39.7539,20060.0
2018-10-02 13:30:00,42.8,42.81,42.73,42.78,29937.0,39.7539,39.7632,39.6889,39.7353,29937.0
2018-10-02 13:35:00,42.78,42.79,42.7,42.72,32439.0,39.7353,39.7446,39.661,39.6796,32439.0
2018-10-02 13:40:00,42.73,42.76,42.7,42.73,28559.0,39.6889,39.7168,39.661,39.6889,28559.0
2018-10-02 13:45:00,42.73,42.77,42.73,42.76,22085.0,39.6889,39.7261,39.6889,39.7168,22085.0
2018-10-02 13:50:00,42.76,42.77,42.74,42.77,33363.0,39.7168,39.7261,39.6982,39.7261,33363.0
2018-10-02 13:55:00,42.77,42.85,42.76,42.84,25619.0,39.7261,39.8004,39.7168,39.7911,25619.0
2018-10-02 14:00:00,42.83,42.83,42.74,42.77,22834.0,39.7818,39.7818,39.6982,39.7261,22834.0
2018-10-02 14:05:00,42.77,42.79,42.74,42.75,22938.0,39.7261,39.7446,39.6982,39.7075,22938.0
2018-10-02 14:10:00,42.74,42.75,42.71,42.72,29651.0,39.6982,39.7075,39.6703,39.6796,29651.0
2018-10-02 14:15:00,42.72,42.81,42.71,42.8,57903.0,39.6796,39.7632,39.6703,39.7539,57903.0
2018-10-02 14:20:00,42.8,42.84,42.76,42.82,176875.0,39.7539,39.7911,39.7168,39.7725,176875.0
2018-10-02 14:25:00,42.82,42.93,42.82,42.89,44148.0,39.7725,39.8747,39.7725,39.8375,44148.0
2018-10-02 14:30:00,42.88,42.89,42.74,42.8,23165.0,39.8282,39.8375,39.6982,39.7539,23165.0
2018-10-02 14:35:00,42.8,42.8,42.75,42.77,33026.0,39.7539,39.7539,39.7075,39.7261,33026.0
2018-10-02 14:40:00,42.77,42.78,42.65,42.65,37285.0,39.7261,39.7353,39.6146,39.6146,37285.0
2018-10-02 14:45:00,42.65,42.7,42.59,42.7,124940.0,39.6146,39.661,39.5589,39.661,124940.0
2018-10-02 14:50:00,42.69,42.75,42.68,42.75,33866.0,39.6517,39.7075,39.6425,39.7075,33866.0
2018-10-02 14:55:00,42.75,42.76,42.64,42.67,41545.0,39.7075,39.7168,39.6053,39.6332,41545.0
2018-10-02 15:00:00,42.68,42.72,42.57,42.58,39176.0,39.6425,39.6796,39.5403,39.5496,39176.0
2018-10-02 15:05:00,42.58,42.64,42.53,42.64,45709.0,39.5496,39.6053,39.5031,39.6053,45709.0
2018-10-02 15:10:00,42.63,42.63,42.59,42.63,45457.0,39.596,39.596,39.5589,39.596,45457.0
2018-10-02 15:15:00,42.62,42.7,42.61,42.69,37880.0,39.5867,39.661,39.5774,39.6517,37880.0
2018-10-02 15:20:00,42.7,42.73,42.67,42.69,80582.0,39.661,39.6889,39.6332,39.6517,80582.0
2018-10-02 15:25:00,42.69,42.73,42.64,42.66,96315.0,39.6517,39.6889,39.6053,39.6239,96315.0
2018-10-02 15:30:00,42.66,42.71,42.62,42.64,78748.0,39.6239,39.6703,39.5867,39.6053,78748.0
2018-10-02 15:35:00,42.65,42.65,42.62,42.64,64187.0,39.6146,39.6146,39.5867,39.6053,64187.0
2018-10-02 15:40:00,42.64,42.68,42.61,42.62,63540.0,39.6053,39.6425,39.5774,39.5867,63540.0
2018-10-02 15:45:00,42.62,42.71,42.59,42.71,92219.0,39.5867,39.6703,39.5589,39.6703,92219.0
2018-10-02 15:50:00,42.71,42.71,42.63,42.64,119470.0,39.6703,39.6703,39.596,39.6053,119470.0
2018-10-02 15:55:00,42.64,42.64,42.57,42.59,192617.0,39.6053,39.6053,39.5403,39.5589,192617.0
2018-10-03 09:30:00,42.5,42.65,42.09,42.18,88624.0,39.4753,39.6146,39.0944,39.178,88624.0
2018-10-03 09:35:00,42.18,42.3,41.9,42.1,93066.0,39.178,39.2895,38.918,39.1037,93066.0
2018-10-03 09:40:00,42.1,42.57,42.09,42.51,62449.0,39.1037,39.5403,39.0944,39.4846,62449.0
2018-10-03 09:45:00,42.53,42.86,42.52,42.71,45320.0,39.5031,39.8096,39.4938,39.6703,45320.0
2018-10-03 09:50:00,42.72,42.84,42.59,42.59,29112.0,39.6796,39.7911,39.5589,39.5589,29112.0
2018-10-03 09:55:00,42.56,42.56,42.33,42.36,39015.0,39.531,39.531,39.3174,39.3452,39015.0
2018-10-03 10:00:00,42.35,42.53,42.33,42.42,50635.0,39.3359,39.5031,39.3174,39.401,50635.0
2018-10-03 10:05:00,42.42,42.57,42.42,42.54,38976.0,39.401,39.5403,39.401,39.5124,38976.0
2018-10-03 10:10:00,42.56,42.72,42.55,42.69,22509.0,39.531,39.6796,39.5217,39.6517,22509.0
2018-10-03 10:15:00,42.69,42.72,42.62,42.72,25708.0,39.6517,39.6796,39.5867,39.6796,25708.0
2018-10-03 10:20:00,42.72,42.73,42.67,42.7,17819.0,39.6796,39.6889,39.6332,39.661,17819.0
2018-10-03 10:25:00,42.69,42.7,42.53,42.59,20427.0,39.6517,39.661,39.5031,39.5589,20427.0
2018-10-03 10:30:00,42.59,42.61,42.53,42.56,18568.0,39.5589,39.5774,39.5031,39.531,18568.0
2018-10-03 10:35:00,42.56,42.6,42.49,42.6,30362.0,39.531,39.5682,39.466,39.5682,30362.0
2018-10-03 10:40:00,42.61,42.62,42.52,42.62,17639.0,39.5774,39.5867,39.4938,39.5867,17639.0
2018-10-03 10:45:00,42.61,42.62,42.5,42.6,17674.0,39.5774,39.5867,39.4753,39.5682,17674.0
2018-10-03 10:50:00,42.59,42.67,42.58,42.65,24826.0,39.5589,39.6332,39.5496,39.6146,24826.0
2018-10-03 10:55:00,42.66,42.68,42.52,42.52,25051.0,39.6239,39.6425,39.4938,39.4938,25051.0
2018-10-03 11:00:00,42.52,42.55,42.46,42.51,21383.0,39.4938,39.5217,39.4381,39.4846,21383.0
2018-10-03 11:05:00,42.5,42.56,42.45,42.54,38485.0,39.4753,39.531,39.4288,39.5124,38485.0
2018-10-03 11:10:00,42.54,42.55,42.46,42.51,56026.0,39.5124,39.5217,39.4381,39.4846,56026.0
2018-10-03 11:15:00,42.5,42.57,42.46,42.46,40363.0,39.4753,39.5403,39.4381,39.4381,40363.0
2018-10-03 11:20:00,42.47,42.56,42.46,42.48,28799.0,39.4474,39.531,39.4381,39.4567,28799.0
2018-10-03 11:25:00,42.47,42.59,42.45,42.55,28616.0,39.4474,39.5589,39.4288,39.5217,28616.0
2018-10-03 11:30:00,42.55,42.56,42.44,42.44,30794.0,39.5217,39.531,39.4195,39.4195,30794.0
2018-10-03 11:35:00,42.45,42.47,41.89,42.01,150802.0,39.4288,39.4474,38.9087,39.0201,150802.0
2018-10-03 11:40:00,42.01,42.08,41.68,41.68,168550.0,39.0201,39.0852,38.7136,38.7136,168550.0
2018-10-03 11:45:00,41.7,41.7,41.37,41.55,124620.0,38.7322,38.7322,38.4257,38.5929,124620.0
2018-10-03 11:50:00,41.55,41.8,41.54,41.75,191783.0,38.5929,38.8251,38.5836,38.7786,191783.0
2018-10-03 11:55:00,41.75,41.75,41.59,41.64,75645.0,38.7786,38.7786,38.63,38.6765,75645.0
2018-10-03 12:00:00,41.66,41.71,41.58,41.64,42333.0,38.6951,38.7415,38.6207,38.6765,42333.0
2018-10-03 12:05:00,41.64,41.7,41.48,41.51,47070.0,38.6765,38.7322,38.5279,38.5557,47070.0
2018-10-03 12:10:00,41.51,41.85,41.46,41.85,40462.0,38.5557,38.8715,38.5093,38.8715,40462.0
2018-10-03 12:15:00,41.85,41.87,41.74,41.87,41434.0,38.8715,38.8901,38.7694,38.8901,41434.0
2018-10-03 12:20:00,41.86,42.06,41.83,41.95,39107.0,38.8808,39.0666,38.853,38.9644,39107.0
2018-10-03 12:25:00,41.96,42.05,41.94,42.03,80869.0,38.9737,39.0573,38.9551,39.0387,80869.0
2018-10-03 12:30:00,42.04,42.04,41.97,41.98,22061.0,39.048,39.048,38.983,38.9923,22061.0
2018-10-03 12:35:00,41.97,42.13,41.97,42.06,46363.0,38.983,39.1316,38.983,39.0666,46363.0
2018-10-03 12:40:00,42.05,42.13,42.02,42.05,43955.0,39.0573,39.1316,39.0294,39.0573,43955.0
2018-10-03 12:45:00,42.05,42.12,42.03,42.12,22416.0,39.0573,39.1223,39.0387,39.1223,22416.0
2018-10-03 12:50:00,42.13,42.13,41.99,42.03,29118.0,39.1316,39.1316,39.0016,39.0387,29118.0
2018-10-03 12:55:00,42.02,42.06,42.0,42.03,15565.0,39.0294,39.0666,39.0109,39.0387,15565.0
2018-10-03 13:00:00,42.01,42.05,41.91,41.91,36060.0,39.0201,39.0573,38.9273,38.9273,36060.0
2018-10-03 13:05:00,41.91,41.92,41.81,41.82,22430.0,38.9273,38.9365,38.8344,38.8437,22430.0
2018-10-03 13:10:00,41.82,41.83,41.73,41.77,70266.0,38.8437,38.853,38.7601,38.7972,70266.0
2018-10-03 13:15:00,41.77,41.83,41.75,41.83,24709.0,38.7972,38.853,38.7786,38.853,24709.0
2018-10-03 13:20:00,41.83,41.83,41.77,41.77,21023.0,38.853,38.853,38.7972,38.7972,21023.0
2018-10-03 13:25:00,41.78,41.82,41.75,41.81,21141.0,38.8065,38.8437,38.7786,38.8344,21141.0
2018-10-03 13:30:00,41.81,41.82,41.75,41.77,22020.0,38.8344,38.8437,38.7786,38.7972,22020.0
2018-10-03 13:35:00,41.78,41.82,41.76,41.77,20448.0,38.8065,38.8437,38.7879,38.7972,20448.0
2018-10-03 13:40:00,41.77,41.8,41.75,41.8,43344.0,38.7972,38.8251,38.7786,38.8251,43344.0
2018-10-03 13:45:00,41.8,41.92,41.79,41.92,25705.0,38.8251,38.9365,38.8158,38.9365,25705.0
2018-10-03 13:50:00,41.93,41.98,41.92,41.98,17298.0,38.9458,38.9923,38.9365,38.9923,17298.0
2018-10-03 13:55:00,41.98,42.05,41.96,41.96,18663.0,38.9923,39.0573,38.9737,38.9737,18663.0
2018-10-03 14:00:00,41.96,42.0,41.9,41.93,15242.0,38.9737,39.0109,38.918,38.9458,15242.0
2018-10-03 14:05:00,41.93,41.98,41.9,41.97,19641.0,38.9458,38.9923,38.918,38.983,19641.0
2018-10-03 14:10:00,41.98,42.03,41.97,42.0,12965.0,38.9923,39.0387,38.983,39.0109,12965.0
2018-10-03 14:15:00,41.99,42.02,41.93,42.02,15705.0,39.0016,39.0294,38.9458,39.0294,15705.0
2018-10-03 14:20:00,42.01,42.11,42.0,42.03,15809.0,39.0201,39.113,39.0109,39.0387,15809.0
2018-10-03 14:25:00,42.02,42.02,41.95,41.97,19629.0,39.0294,39.0294,38.9644,38.983,19629.0
2018-10-03 14:30:00,41.97,41.97,41.89,41.92,20299.0,38.983,38.983,38.9087,38.9365,20299.0
2018-10-03 14:35:00,41.91,41.96,41.88,41.93,21550.0,38.9273,38.9737,38.8994,38.9458,21550.0
2018-10-03 14:40:00,41.93,41.93,41.86,41.88,26441.0,38.9458,38.9458,38.8808,38.8994,26441.0
2018-10-03 14:45:00,41.89,41.89,41.78,41.8,46592.0,38.9087,38.9087,38.8065,38.8251,46592.0
2018-10-03 14:50:00,41.78,41.84,41.74,41.76,126245.0,38.8065,38.8622,38.7694,38.7879,126245.0
2018-10-03 14:55:00,41.76,41.81,41.7,41.76,83393.0,38.7879,38.8344,38.7322,38.7879,83393.0
2018-10-03 15:00:00,41.77,41.78,41.61,41.63,31706.0,38.7972,38.8065,38.6486,38.6672,31706.0
2018-10-03 15:05:00,41.63,41.66,41.54,41.54,90157.0,38.6672,38.6951,38.5836,38.5836,90157.0
2018-10-03 15:10:00,41.55,41.57,41.48,41.53,62727.0,38.5929,38.6115,38.5279,38.5743,62727.0
2018-10-03 15:15:00,41.53,41.62,41.53,41.53,70164.0,38.5743,38.6579,38.5743,38.5743,70164.0
2018-10-03 15:20:00,41.54,41.54,41.43,41.43,48363.0,38.5836,38.5836,38.4814,38.4814,48363.0
2018-10-03 15:25:00,41.43,41.44,41.36,41.43,82482.0,38.4814,38.4907,38.4164,38.4814,82482.0
2018-10-03 15:30:00,41.43,41.48,41.33,41.38,109159.0,38.4814,38.5279,38.3885,38.435,109159.0
2018-10-03 15:35:00,41.38,41.52,41.35,41.44,79967.0,38.435,38.565,38.4071,38.4907,79967.0
2018-10-03 15:40:00,41.44,41.5,41.39,41.47,101186.0,38.4907,38.5464,38.4443,38.5186,101186.0
2018-10-03 15:45:00,41.47,41.52,41.46,41.51,96624.0,38.5186,38.565,38.5093,38.5557,96624.0
2018-10-03 15:50:00,41.5,41.56,41.49,41.55,135165.0,38.5464,38.6022,38.5372,38.5929,135165.0
2018-10-03 15:55:00,41.55,41.56,41.47,41.49,234441.0,38.5929,38.6022,38.5186,38.5372,234441.0
2018-10-04 09:30:00,41.4,41.48,40.63,40.63,115425.0,38.4536,38.5279,37.7384,37.7384,115425.0
2018-10-04 09:35:00,40.61,40.67,40.48,40.57,71562.0,37.7198,37.7755,37.599,37.6826,71562.0
2018-10-04 09:40:00,40.57,40.83,40.38,40.83,57306.0,37.6826,37.9241,37.5061,37.9241,57306.0
2018-10-04 09:45:00,40.79,40.79,40.58,40.67,39565.0,37.887,37.887,37.6919,37.7755,39565.0
2018-10-04 09:50:00,40.68,40.86,40.66,40.79,63379.0,37.7848,37.952,37.7662,37.887,63379.0
2018-10-04 09:55:00,40.78,40.78,40.54,40.55,74713.0,37.8777,37.8777,37.6548,37.6641,74713.0
2018-10-04 10:00:00,40.54,40.75,40.54,40.6,84387.0,37.6548,37.8498,37.6548,37.7105,84387.0
2018-10-04 10:05:00,40.6,40.66,40.53,40.6,45698.0,37.7105,37.7662,37.6455,37.7105,45698.0
2018-10-04 10:10:00,40.6,40.65,40.52,40.61,47489.0,37.7105,37.7569,37.6362,37.7198,47489.0
2018-10-04 10:15:00,40.61,40.73,40.57,40.72,44927.0,37.7198,37.8312,37.6826,37.822,44927.0
2018-10-04 10:20:00,40.72,40.83,40.7,40.74,33157.0,37.822,37.9241,37.8034,37.8405,33157.0
2018-10-04 10:25:00,40.75,40.83,40.72,40.75,42068.0,37.8498,37.9241,37.822,37.8498,42068.0
2018-10-04 10:30:00,40.74,40.81,40.72,40.76,48215.0,37.8405,37.9055,37.822,37.8591,48215.0
2018-10-04 10:35:00,40.75,40.79,40.6,40.62,35870.0,37.8498,37.887,37.7105,37.7291,35870.0
2018-10-04 10:40:00,40.62,40.7,40.59,40.68,31502.0,37.7291,37.8034,37.7012,37.7848,31502.0
2018-10-04 10:45:00,40.68,40.74,40.65,40.68,24024.0,37.7848,37.8405,37.7569,37.7848,24024.0
2018-10-04 10:50:00,40.69,40.74,40.65,40.7,25912.0,37.7941,37.8405,37.7569,37.8034,25912.0
2018-10-04 10:55:00,40.71,40.74,40.65,40.71,66993.0,37.8127,37.8405,37.7569,37.8127,66993.0
2018-10-04 11:00:00,40.71,40.77,40.67,40.76,36400.0,37.8127,37.8684,37.7755,37.8591,36400.0
2018-10-04 11:05:00,40.76,40.76,40.59,40.61,36562.0,37.8591,37.8591,37.7012,37.7198,36562.0
2018-10-04 11:10:00,40.6,40.71,40.59,40.63,28421.0,37.7105,37.8127,37.7012,37.7384,28421.0
2018-10-04 11:15:00,40.62,40.69,40.6,40.64,27387.0,37.7291,37.7941,37.7105,37.7476,27387.0
2018-10-04 11:20:00,40.65,40.76,40.63,40.76,25498.0,37.7569,37.8591,37.7384,37.8591,25498.0
2018-10-04 11:25:00,40.75,40.75,40.66,40.67,48937.0,37.8498,37.8498,37.7662,37.7755,48937.0
2018-10-04 11:30:00,40.67,40.73,40.63,40.65,33629.0,37.7755,37.8312,37.7384,37.7569,33629.0
2018-10-04 11:35:00,40.65,40.66,40.51,40.51,77107.0,37.7569,37.7662,37.6269,37.6269,77107.0
2018-10-04 11:40:00,40.52,40.55,40.42,40.42,47864.0,37.6362,37.6641,37.5433,37.5433,47864.0
2018-10-04 11:45:00,40.41,40.46,40.35,40.38,37101.0,37.534,37.5805,37.4783,37.5061,37101.0
2018-10-04 11:50:00,40.38,40.5,40.37,40.46,93827.0,37.5061,37.6176,37.4969,37.5805,93827.0
2018-10-04 11:55:00,40.45,40.48,40.35,40.36,103594.0,37.5712,37.599,37.4783,37.4876,103594.0
2018-10-04 12:00:00,40.37,40.42,40.32,40.32,35913.0,37.4969,37.5433,37.4504,37.4504,35913.0
2018-10-04 12:05:00,40.31,40.37,40.24,40.33,49920.0,37.4411,37.4969,37.3761,37.4597,49920.0
2018-10-04 12:10:00,40.32,40.33,40.21,40.22,27423.0,37.4504,37.4597,37.3482,37.3575,27423.0
2018-10-04 12:15:00,40.22,40.23,40.12,40.16,36649.0,37.3575,37.3668,37.2647,37.3018,36649.0
2018-10-04 12:20:00,40.17,40.18,40.12,40.14,26612.0,37.3111,37.3204,37.2647,37.2832,26612.0
2018-10-04 12:25:00,40.13,40.16,39.99,40.03,133357.0,37.2739,37.3018,37.1439,37.1811,133357.0
2018-10-04 12:30:00,40.04,40.07,39.97,40.03,81487.0,37.1903,37.2182,37.1253,37.1811,81487.0
2018-10-04 12:35:00,40.03,40.18,40.03,40.18,96066.0,37.1811,37.3204,37.1811,37.3204,96066.0
2018-10-04 12:40:00,40.18,40.24,40.16,40.23,22258.0,37.3204,37.3761,37.3018,37.3668,22258.0
2018-10-04 12:45:00,40.23,40.29,40.19,40.24,51508.0,37.3668,37.4226,37.3297,37.3761,51508.0
2018-10-04 12:50:00,40.24,40.38,40.24,40.35,32037.0,37.3761,37.5061,37.3761,37.4783,32037.0
2018-10-04 12:55:00,40.35,40.39,40.32,40.39,22224.0,37.4783,37.5154,37.4504,37.5154,22224.0
2018-10-04 13:00:00,40.38,40.43,40.33,40.42,30091.0,37.5061,37.5526,37.4597,37.5433,30091.0
2018-10-04 13:05:00,40.42,40.5,40.41,40.44,33284.0,37.5433,37.6176,37.534,37.5619,33284.0
2018-10-04 13:10:00,40.43,40.48,40.42,40.48,28167.0,37.5526,37.599,37.5433,37.599,28167.0
2018-10-04 13:15:00,40.48,40.49,40.38,40.4,32756.0,37.599,37.6083,37.5061,37.5247,32756.0
2018-10-04 13:20:00,40.4,40.41,40.34,40.41,21766.0,37.5247,37.534,37.469,37.534,21766.0
2018-10-04 13:25:00,40.41,40.41,40.34,40.36,18787.0,37.534,37.534,37.469,37.4876,18787.0
2018-10-04 13:30:00,40.37,40.4,40.32,40.33,20383.0,37.4969,37.5247,37.4504,37.4597,20383.0
2018-10-04 13:35:00,40.33,40.34,40.25,40.31,29396.0,37.4597,37.469,37.3854,37.4411,29396.0
2018-10-04 13:40:00,40.32,40.39,40.32,40.39,13378.0,37.4504,37.5154,37.4504,37.5154,13378.0
2018-10-04 13:45:00,40.39,40.39,40.33,40.35,26488.0,37.5154,37.5154,37.4597,37.4783,26488.0
2018-10-04 13:50:00,40.36,40.42,40.34,40.38,36467.0,37.4876,37.5433,37.469,37.5061,36467.0
2018-10-04 13:55:00,40.38,40.39,40.33,40.36,19604.0,37.5061,37.5154,37.4597,37.4876,19604.0
2018-10-04 14:00:00,40.35,40.44,40.34,40.42,55486.0,37.4783,37.5619,37.469,37.5433,55486.0
2018-10-04 14:05:00,40.42,40.44,40.38,40.4,21574.0,37.5433,37.5619,37.5061,37.5247,21574.0
2018-10-04 14:10:00,40.4,40.41,40.36,40.36,25939.0,37.5247,37.534,37.4876,37.4876,25939.0
2018-10-04 14:15:00,40.36,40.41,40.34,40.37,49170.0,37.4876,37.534,37.469,37.4969,49170.0
2018-10-04 14:20:00,40.37,40.43,40.36,40.39,31358.0,37.4969,37.5526,37.4876,37.5154,31358.0
2018-10-04 14:25:00,40.38,40.5,40.37,40.46,45572.0,37.5061,37.6176,37.4969,37.5805,45572.0
2018-10-04 14:30:00,40.46,40.5,40.43,40.48,42723.0,37.5805,37.6176,37.5526,37.599,42723.0
2018-10-04 14:35:00,40.49,40.54,40.48,40.51,72746.0,37.6083,37.6548,37.599,37.6269,72746.0
2018-10-04 14:40:00,40.5,40.54,40.47,40.54,74103.0,37.6176,37.6548,37.5897,37.6548,74103.0
2018-10-04 14:45:00,40.53,40.54,40.49,40.52,30693.0,37.6455,37.6548,37.6083,37.6362,30693.0
2018-10-04 14:50:00,40.52,40.54,40.48,40.52,35800.0,37.6362,37.6548,37.599,37.6362,35800.0
2018-10-04 14:55:00,40.53,40.57,40.53,40.55,55138.0,37.6455,37.6826,37.6455,37.6641,55138.0
2018-10-04 15:00:00,40.55,40.68,40.55,40.68,88515.0,37.6641,37.7848,37.6641,37.7848,88515.0
2018-10-04 15:05:00,40.67,40.7,40.6,40.64,96339.0,37.7755,37.8034,37.7105,37.7476,96339.0
2018-10-04 15:10:00,40.64,40.69,40.59,40.62,92023.0,37.7476,37.7941,37.7012,37.7291,92023.0
2018-10-04 15:15:00,40.62,40.63,40.55,40.55,51081.0,37.7291,37.7384,37.6641,37.6641,51081.0
2018-10-04 15:20:00,40.55,40.58,40.5,40.54,45446.0,37.6641,37.6919,37.6176,37.6548,45446.0
2018-10-04 15:25:00,40.54,40.58,40.49,40.51,97593.0,37.6548,37.6919,37.6083,37.6269,97593.0
2018-10-04 15:30:00,40.51,40.54,40.5,40.54,198527.0,37.6269,37.6548,37.6176,37.6548,198527.0
2018-10-04 15:35:00,40.54,40.54,40.48,40.51,95670.0,37.6548,37.6548,37.599,37.6269,95670.0
2018-10-04 15:40:00,40.51,40.55,40.47,40.54,86742.0,37.6269,37.6641,37.5897,37.6548,86742.0
2018-10-04 15:45:00,40.55,40.62,40.54,40.6,106986.0,37.6641,37.7291,37.6548,37.7105,106986.0
2018-10-04 15:50:00,40.61,40.66,40.59,40.62,161005.0,37.7198,37.7662,37.7012,37.7291,161005.0
2018-10-04 15:55:00,40.62,40.63,40.49,40.5,549922.0,37.7291,37.7384,37.6083,37.6176,549922.0
2018-10-05 09:30:00,40.54,40.86,40.54,40.73,43655.0,37.6548,37.952,37.6548,37.8312,43655.0
2018-10-05 09:35:00,40.73,40.81,40.56,40.59,32456.0,37.8312,37.9055,37.6733,37.7012,32456.0
2018-10-05 09:40:00,40.57,40.59,40.35,40.38,264082.0,37.6826,37.7012,37.4783,37.5061,264082.0
2018-10-05 09:45:00,40.38,40.42,40.3,40.31,44374.0,37.5061,37.5433,37.4318,37.4411,44374.0
2018-10-05 09:50:00,40.3,40.38,40.21,40.21,49851.0,37.4318,37.5061,37.3482,37.3482,49851.0
2018-10-05 09:55:00,40.21,40.26,40.08,40.26,71141.0,37.3482,37.3947,37.2275,37.3947,71141.0
2018-10-05 10:00:00,40.26,40.31,40.21,40.28,30100.0,37.3947,37.4411,37.3482,37.4133,30100.0
2018-10-05 10:05:00,40.3,40.45,40.3,40.37,22652.0,37.4318,37.5712,37.4318,37.4969,22652.0
2018-10-05 10:10:00,40.37,40.39,40.29,40.31,25481.0,37.4969,37.5154,37.4226,37.4411,25481.0
2018-10-05 10:15:00,40.3,40.44,40.3,40.39,18782.0,37.4318,37.5619,37.4318,37.5154,18782.0
2018-10-05 10:20:00,40.38,40.39,40.32,40.35,50678.0,37.5061,37.5154,37.4504,37.4783,50678.0
2018-10-05 10:25:00,40.36,40.4,40.27,40.3,38174.0,37.4876,37.5247,37.404,37.4318,38174.0
2018-10-05 10:30:00,40.3,40.41,40.24,40.41,17954.0,37.4318,37.534,37.3761,37.534,17954.0
2018-10-05 10:35:00,40.41,40.45,40.32,40.4,33956.0,37.534,37.5712,37.4504,37.5247,33956.0
2018-10-05 10:40:00,40.39,40.4,40.33,40.34,35805.0,37.5154,37.5247,37.4597,37.469,35805.0
2018-10-05 10:45:00,40.34,40.35,40.2,40.2,24585.0,37.469,37.4783,37.339,37.339,24585.0
2018-10-05 10:50:00,40.19,40.25,40.18,40.2,58183.0,37.3297,37.3854,37.3204,37.339,58183.0
2018-10-05 10:55:00,40.21,40.27,40.17,40.17,93349.0,37.3482,37.404,37.3111,37.3111,93349.0
2018-10-05 11:00:00,40.18,40.19,40.08,40.09,48555.0,37.3204,37.3297,37.2275,37.2368,48555.0
2018-10-05 11:05:00,40.09,40.18,40.07,40.14,142966.0,37.2368,37.3204,37.2182,37.2832,142966.0
2018-10-05 11:10:00,40.14,40.17,40.1,40.14,50246.0,37.2832,37.3111,37.2461,37.2832,50246.0
2018-10-05 11:15:00,40.15,40.16,40.1,40.13,184064.0,37.2925,37.3018,37.2461,37.2739,184064.0
2018-10-05 11:20:00,40.12,40.13,40.11,40.13,79334.0,37.2647,37.2739,37.2554,37.2739,79334.0
2018-10-05 11:25:00,40.13,40.13,40.07,40.09,41041.0,37.2739,37.2739,37.2182,37.2368,41041.0
2018-10-05 11:30:00,40.09,40.09,39.93,40.0,310682.0,37.2368,37.2368,37.0882,37.1532,310682.0
2018-10-05 11:35:00,40.0,40.11,39.93,39.94,50179.0,37.1532,37.2554,37.0882,37.0975,50179.0
2018-10-05 11:40:00,39.94,39.96,39.87,39.91,29570.0,37.0975,37.116,37.0324,37.0696,29570.0
2018-10-05 11:45:00,39.92,39.94,39.83,39.93,29217.0,37.0789,37.0975,36.9953,37.0882,29217.0
2018-10-05 11:50:00,39.92,39.95,39.85,39.86,69096.0,37.0789,37.1068,37.0139,37.0232,69096.0
2018-10-05 11:55:00,39.86,39.92,39.78,39.79,64078.0,37.0232,37.0789,36.9489,36.9581,64078.0
2018-10-05 12:00:00,39.79,39.86,39.78,39.82,26282.0,36.9581,37.0232,36.9489,36.986,26282.0
2018-10-05 12:05:00,39.82,39.93,39.8,39.9,26650.0,36.986,37.0882,36.9674,37.0603,26650.0
2018-10-05 12:10:00,39.89,39.9,39.79,39.83,34908.0,37.051,37.0603,36.9581,36.9953,34908.0
2018-10-05 12:15:00,39.83,39.87,39.78,39.83,57028.0,36.9953,37.0324,36.9489,36.9953,57028.0
2018-10-05 12:20:00,39.82,39.85,39.82,39.82,72227.0,36.986,37.0139,36.986,36.986,72227.0
2018-10-05 12:25:00,39.81,39.82,39.71,39.73,70056.0,36.9767,36.986,36.8838,36.9024,70056.0
2018-10-05 12:30:00,39.73,39.74,39.69,39.71,51575.0,36.9024,36.9117,36.8653,36.8838,51575.0
2018-10-05 12:35:00,39.7,39.71,39.64,39.68,69334.0,36.8745,36.8838,36.8188,36.856,69334.0
2018-10-05 12:40:00,39.67,39.69,39.6,39.67,243294.0,36.8467,36.8653,36.7817,36.8467,243294.0
2018-10-05 12:45:00,39.67,39.72,39.61,39.61,51351.0,36.8467,36.8931,36.791,36.791,51351.0
2018-10-05 12:50:00,39.61,39.66,39.61,39.63,36738.0,36.791,36.8374,36.791,36.8095,36738.0
2018-10-05 12:55:00,39.61,39.63,39.59,39.61,24512.0,36.791,36.8095,36.7724,36.791,24512.0
2018-10-05 13:00:00,39.6,39.74,39.56,39.7,199563.0,36.7817,36.9117,36.7445,36.8745,199563.0
2018-10-05 13:05:00,39.7,39.75,39.68,39.69,48527.0,36.8745,36.921,36.856,36.8653,48527.0
2018-10-05 13:10:00,39.7,39.71,39.67,39.67,65463.0,36.8745,36.8838,36.8467,36.8467,65463.0
2018-10-05 13:15:00,39.66,39.68,39.56,39.56,28072.0,36.8374,36.856,36.7445,36.7445,28072.0
2018-10-05 13:20:00,39.57,39.59,39.53,39.53,42169.0,36.7538,36.7724,36.7166,36.7166,42169.0
2018-10-05 13:25:00,39.53,39.53,39.43,39.47,68622.0,36.7166,36.7166,36.6238,36.6609,68622.0
2018-10-05 13:30:00,39.47,39.67,39.46,39.64,135008.0,36.6609,36.8467,36.6516,36.8188,135008.0
2018-10-05 13:35:00,39.63,39.64,39.54,39.6,55994.0,36.8095,36.8188,36.7259,36.7817,55994.0
2018-10-05 13:40:00,39.6,39.69,39.6,39.61,123822.0,36.7817,36.8653,36.7817,36.791,123822.0
2018-10-05 13:45:00,39.61,39.85,39.56,39.84,81213.0,36.791,37.0139,36.7445,37.0046,81213.0
2018-10-05 13:50:00,39.84,40.02,39.84,40.02,72615.0,37.0046,37.1718,37.0046,37.1718,72615.0
2018-10-05 13:55:00,40.02,40.06,39.97,40.05,58496.0,37.1718,37.2089,37.1253,37.1996,58496.0
2018-10-05 14:00:00,40.04,40.05,39.99,40.02,64191.0,37.1903,37.1996,37.1439,37.1718,64191.0
2018-10-05 14:05:00,40.03,40.03,39.96,39.96,52145.0,37.1811,37.1811,37.116,37.116,52145.0
2018-10-05 14:10:00,39.97,40.01,39.92,39.95,43318.0,37.1253,37.1625,37.0789,37.1068,43318.0
2018-10-05 14:15:00,39.96,40.05,39.93,40.04,44016.0,37.116,37.1996,37.0882,37.1903,44016.0
2018-10-05 14:20:00,40.04,40.09,40.02,40.06,68453.0,37.1903,37.2368,37.1718,37.2089,68453.0
2018-10-05 14:25:00,40.07,40.07,39.97,40.03,206785.0,37.2182,37.2182,37.1253,37.1811,206785.0
2018-10-05 14:30:00,40.04,40.23,40.03,40.2,66051.0,37.1903,37.3668,37.1811,37.339,66051.0
2018-10-05 14:35:00,40.2,40.23,40.14,40.14,42567.0,37.339,37.3668,37.2832,37.2832,42567.0
2018-10-05 14:40:00,40.14,40.23,40.14,40.19,37270.0,37.2832,37.3668,37.2832,37.3297,37270.0
2018-10-05 14:45:00,40.19,40.34,40.18,40.34,76792.0,37.3297,37.469,37.3204,37.469,76792.0
2018-10-05 14:50:00,40.34,40.42,40.31,40.42,46311.0,37.469,37.5433,37.4411,37.5433,46311.0
2018-10-05 14:55:00,40.41,40.41,40.34,40.37,35693.0,37.534,37.534,37.469,37.4969,35693.0
2018-10-05 15:00:00,40.37,40.55,40.35,40.54,79674.0,37.4969,37.6641,37.4783,37.6548,79674.0
2018-10-05 15:05:00,40.54,40.58,40.51,40.51,60092.0,37.6548,37.6919,37.6269,37.6269,60092.0
2018-10-05 15:10:00,40.5,40.55,40.49,40.49,76909.0,37.6176,37.6641,37.6083,37.6083,76909.0
2018-10-05 15:15:00,40.49,40.56,40.49,40.52,57287.0,37.6083,37.6733,37.6083,37.6362,57287.0
2018-10-05 15:20:00,40.52,40.52,40.34,40.34,128303.0,37.6362,37.6362,37.469,37.469,128303.0
2018-10-05 15:25:00,40.35,40.41,40.32,40.35,98002.0,37.4783,37.534,37.4504,37.4783,98002.0
2018-10-05 15:30:00,40.35,40.38,40.28,40.35,82495.0,37.4783,37.5061,37.4133,37.4783,82495.0
2018-10-05 15:35:00,40.34,40.43,40.31,40.32,78865.0,37.469,37.5526,37.4411,37.4504,78865.0
2018-10-05 15:40:00,40.31,40.41,40.3,40.39,85317.0,37.4411,37.534,37.4318,37.5154,85317.0
2018-10-05 15:45:00,40.4,40.45,40.3,40.33,189826.0,37.5247,37.5712,37.4318,37.4597,189826.0
2018-10-05 15:50:00,40.33,40.36,40.3,40.33,215643.0,37.4597,37.4876,37.4318,37.4597,215643.0
2018-10-05 15:55:00,40.32,40.36,40.17,40.24,654623.0,37.4504,37.4876,37.3111,37.3761,654623.0
2018-10-08 09:30:00,39.9,40.23,39.9,40.15,47363.0,37.0603,37.3668,37.0603,37.2925,47363.0
2018-10-08 09:35:00,40.1,40.13,39.86,39.96,64385.0,37.2461,37.2739,37.0232,37.116,64385.0
2018-10-08 09:40:00,39.96,40.08,39.87,40.03,49778.0,37.116,37.2275,37.0324,37.1811,49778.0
2018-10-08 09:45:00,40.07,40.54,40.07,40.53,86938.0,37.2182,37.6548,37.2182,37.6455,86938.0
2018-10-08 09:50:00,40.53,40.75,40.53,40.71,120756.0,37.6455,37.8498,37.6455,37.8127,120756.0
2018-10-08 09:55:00,40.71,40.75,40.63,40.67,160217.0,37.8127,37.8498,37.7384,37.7755,160217.0
2018-10-08 10:00:00,40.66,40.86,40.61,40.86,110511.0,37.7662,37.952,37.7198,37.952,110511.0
2018-10-08 10:05:00,40.86,40.86,40.51,40.63,78616.0,37.952,37.952,37.6269,37.7384,78616.0
2018-10-08 10:10:00,40.63,40.7,40.6,40.62,51737.0,37.7384,37.8034,37.7105,37.7291,51737.0
2018-10-08 10:15:00,40.61,40.69,40.6,40.68,28385.0,37.7198,37.7941,37.7105,37.7848,28385.0
2018-10-08 10:20:00,40.67,40.69,40.6,40.64,49898.0,37.7755,37.7941,37.7105,37.7476,49898.0
2018-10-08 10:25:00,40.63,40.66,40.55,40.55,39050.0,37.7384,37.7662,37.6641,37.6641,39050.0
2018-10-08 10:30:00,40.55,40.61,40.54,40.58,65912.0,37.6641,37.7198,37.6548,37.6919,65912.0
2018-10-08 10:35:00,40.58,40.59,40.44,40.48,74073.0,37.6919,37.7012,37.5619,37.599,74073.0
2018-10-08 10:40:00,40.49,40.55,40.45,40.45,48436.0,37.6083,37.6641,37.5712,37.5712,48436.0
2018-10-08 10:45:00,40.45,40.54,40.42,40.54,40731.0,37.5712,37.6548,37.5433,37.6548,40731.0
2018-10-08 10:50:00,40.53,40.56,40.47,40.53,59711.0,37.6455,37.6733,37.5897,37.6455,59711.0
2018-10-08 10:55:00,40.53,40.57,40.42,40.45,44682.0,37.6455,37.6826,37.5433,37.5712,44682.0
2018-10-08 11:00:00,40.44,40.44,40.31,40.34,40264.0,37.5619,37.5619,37.4411,37.469,40264.0
2018-10-08 11:05:00,40.34,40.46,40.29,40.4,19150.0,37.469,37.5805,37.4226,37.5247,19150.0
2018-10-08 11:10:00,40.42,40.46,40.39,40.41,21034.0,37.5433,37.5805,37.5154,37.534,21034.0
2018-10-08 11:15:00,40.4,40.48,40.38,40.46,30297.0,37.5247,37.599,37.5061,37.5805,30297.0
2018-10-08 11:20:00,40.46,40.53,40.45,40.49,19734.0,37.5805,37.6455,37.5712,37.6083,19734.0
2018-10-08 11:25:00,40.48,40.52,40.46,40.49,24799.0,37.599,37.6362,37.5805,37.6083,24799.0
2018-10-08 11:30:00,40.48,40.54,40.48,40.49,21927.0,37.599,37.6548,37.599,37.6083,21927.0
2018-10-08 11:35:00,40.51,40.53,40.4,40.48,35909.0,37.6269,37.6455,37.5247,37.599,35909.0
2018-10-08 11:40:00,40.48,40.58,40.47,40.5,29408.0,37.599,37.6919,37.5897,37.6176,29408.0
2018-10-08 11:45:00,40.51,40.54,40.44,40.47,34257.0,37.6269,37.6548,37.5619,37.5897,34257.0
2018-10-08 11:50:00,40.46,40.56,40.43,40.55,52611.0,37.5805,37.6733,37.5526,37.6641,52611.0
2018-10-08 11:55:00,40.55,40.6,40.35,40.36,89944.0,37.6641,37.7105,37.4783,37.4876,89944.0
2018-10-08 12:00:00,40.35,40.41,40.32,40.38,32684.0,37.4783,37.534,37.4504,37.5061,32684.0
2018-10-08 12:05:00,40.38,40.42,40.37,40.37,21464.0,37.5061,37.5433,37.4969,37.4969,21464.0
2018-10-08 12:10:00,40.38,40.45,40.36,40.4,28615.0,37.5061,37.5712,37.4876,37.5247,28615.0
2018-10-08 12:15:00,40.4,40.45,40.34,40.43,26002.0,37.5247,37.5712,37.469,37.5526,26002.0
2018-10-08 12:20:00,40.42,40.54,40.41,40.53,29575.0,37.5433,37.6548,37.534,37.6455,29575.0
2018-10-08 12:25:00,40.54,40.55,40.45,40.46,19528.0,37.6548,37.6641,37.5712,37.5805,19528.0
2018-10-08 12:30:00,40.46,40.53,40.45,40.5,18934.0,37.5805,37.6455,37.5712,37.6176,18934.0
2018-10-08 12:35:00,40.51,40.56,40.49,40.56,51503.0,37.6269,37.6733,37.6083,37.6733,51503.0
2018-10-08 12:40:00,40.55,40.6,40.51,40.51,33423.0,37.6641,37.7105,37.6269,37.6269,33423.0
2018-10-08 12:45:00,40.52,40.6,40.5,40.58,17256.0,37.6362,37.7105,37.6176,37.6919,17256.0
2018-10-08 12:50:00,40.57,40.59,40.55,40.56,30352.0,37.6826,37.7012,37.6641,37.6733,30352.0
2018-10-08 12:55:00,40.55,40.58,40.52,40.55,22278.0,37.6641,37.6919,37.6362,37.6641,22278.0
2018-10-08 13:00:00,40.54,40.57,40.5,40.56,23498.0,37.6548,37.6826,37.6176,37.6733,23498.0
2018-10-08 13:05:00,40.57,40.62,40.55,40.59,16913.0,37.6826,37.7291,37.6641,37.7012,16913.0
2018-10-08 13:10:00,40.58,40.59,40.52,40.58,22003.0,37.6919,37.7012,37.6362,37.6919,22003.0
2018-10-08 13:15:00,40.57,40.57,40.5,40.52,21405.0,37.6826,37.6826,37.6176,37.6362,21405.0
2018-10-08 13:20:00,40.52,40.52,40.45,40.51,19888.0,37.6362,37.6362,37.5712,37.6269,19888.0
2018-10-08 13:25:00,40.52,40.55,40.51,40.54,13033.0,37.6362,37.6641,37.6269,37.6548,13033.0
2018-10-08 13:30:00,40.54,40.6,40.53,40.58,19264.0,37.6548,37.7105,37.6455,37.6919,19264.0
2018-10-08 13:35:00,40.59,40.62,40.56,40.56,26547.0,37.7012,37.7291,37.6733,37.6733,26547.0
2018-10-08 13:40:00,40.56,40.58,40.55,40.58,28871.0,37.6733,37.6919,37.6641,37.6919,28871.0
2018-10-08 13:45:00,40.58,40.59,40.49,40.52,27129.0,37.6919,37.7012,37.6083,37.6362,27129.0
2018-10-08 13:50:00,40.52,40.55,40.49,40.49,19745.0,37.6362,37.6641,37.6083,37.6083,19745.0
2018-10-08 13:55:00,40.5,40.5,40.43,40.45,26664.0,37.6176,37.6176,37.5526,37.5712,26664.0
2018-10-08 14:00:00,40.46,40.6,40.45,40.58,31640.0,37.5805,37.7105,37.5712,37.6919,31640.0
2018-10-08 14:05:00,40.58,40.65,40.57,40.63,14090.0,37.6919,37.7569,37.6826,37.7384,14090.0
2018-10-08 14:10:00,40.64,40.64,40.55,40.55,18751.0,37.7476,37.7476,37.6641,37.6641,18751.0
2018-10-08 14:15:00,40.54,40.56,40.53,40.53,32113.0,37.6548,37.6733,37.6455,37.6455,32113.0
2018-10-08 14:20:00,40.54,40.56,40.51,40.54,50637.0,37.6548,37.6733,37.6269,37.6548,50637.0
2018-10-08 14:25:00,40.54,40.63,40.53,40.63,29481.0,37.6548,37.7384,37.6455,37.7384,29481.0
2018-10-08 14:30:00,40.64,40.73,40.64,40.69,19888.0,37.7476,37.8312,37.7476,37.7941,19888.0
2018-10-08 14:35:00,40.69,40.73,40.68,40.72,11733.0,37.7941,37.8312,37.7848,37.822,11733.0
2018-10-08 14:40:00,40.73,40.78,40.68,40.77,25932.0,37.8312,37.8777,37.7848,37.8684,25932.0
2018-10-08 14:45:00,40.76,40.77,40.7,40.73,25629.0,37.8591,37.8684,37.8034,37.8312,25629.0
2018-10-08 14:50:00,40.72,40.77,40.71,40.74,37227.0,37.822,37.8684,37.8127,37.8405,37227.0
2018-10-08 14:55:00,40.75,40.77,40.71,40.72,18569.0,37.8498,37.8684,37.8127,37.822,18569.0
2018-10-08 15:00:00,40.72,40.78,40.71,40.75,29737.0,37.822,37.8777,37.8127,37.8498,29737.0
2018-10-08 15:05:00,40.75,40.76,40.7,40.71,50561.0,37.8498,37.8591,37.8034,37.8127,50561.0
2018-10-08 15:10:00,40.72,40.73,40.7,40.71,25938.0,37.822,37.8312,37.8034,37.8127,25938.0
2018-10-08 15:15:00,40.71,40.75,40.7,40.75,31650.0,37.8127,37.8498,37.8034,37.8498,31650.0
2018-10-08 15:20:00,40.74,40.74,40.72,40.72,20557.0,37.8405,37.8405,37.822,37.822,20557.0
2018-10-08 15:25:00,40.72,40.73,40.65,40.66,48204.0,37.822,37.8312,37.7569,37.7662,48204.0
2018-10-08 15:30:00,40.66,40.72,40.66,40.7,44714.0,37.7662,37.822,37.7662,37.8034,44714.0
2018-10-08 15:35:00,40.7,40.71,40.66,40.67,40061.0,37.8034,37.8127,37.7662,37.7755,40061.0
2018-10-08 15:40:00,40.67,40.74,40.66,40.71,58403.0,37.7755,37.8405,37.7662,37.8127,58403.0
2018-10-08 15:45:00,40.71,40.8,40.7,40.8,89489.0,37.8127,37.8963,37.8034,37.8963,89489.0
2018-10-08 15:50:00,40.8,40.8,40.66,40.68,81575.0,37.8963,37.8963,37.7662,37.7848,81575.0
2018-10-08 15:55:00,40.68,40.7,40.63,40.66,179846.0,37.7848,37.8034,37.7384,37.7662,179846.0
2018-10-09 09:30:00,40.5,40.65,40.09,40.09,93786.0,37.6176,37.7569,37.2368,37.2368,93786.0
2018-10-09 09:35:00,40.09,40.38,39.99,40.11,100464.0,37.2368,37.5061,37.1439,37.2554,100464.0
2018-10-09 09:40:00,40.11,40.34,40.05,40.05,75602.0,37.2554,37.469,37.1996,37.1996,75602.0
2018-10-09 09:45:00,40.06,40.2,39.98,40.15,51549.0,37.2089,37.339,37.1346,37.2925,51549.0
2018-10-09 09:50:00,40.17,40.45,40.14,40.45,60917.0,37.3111,37.5712,37.2832,37.5712,60917.0
2018-10-09 09:55:00,40.45,40.62,40.42,40.61,82060.0,37.5712,37.7291,37.5433,37.7198,82060.0
2018-10-09 10:00:00,40.6,40.64,40.5,40.54,136090.0,37.7105,37.7476,37.6176,37.6548,136090.0
2018-10-09 10:05:00,40.54,40.6,40.46,40.46,75441.0,37.6548,37.7105,37.5805,37.5805,75441.0
2018-10-09 10:10:00,40.46,40.48,40.4,40.43,49613.0,37.5805,37.599,37.5247,37.5526,49613.0
2018-10-09 10:15:00,40.43,40.46,40.4,40.44,40157.0,37.5526,37.5805,37.5247,37.5619,40157.0
2018-10-09 10:20:00,40.43,40.5,40.4,40.49,45689.0,37.5526,37.6176,37.5247,37.6083,45689.0
2018-10-09 10:25:00,40.5,40.7,40.49,40.62,73016.0,37.6176,37.8034,37.6083,37.7291,73016.0
2018-10-09 10:30:00,40.62,40.76,40.6,40.6,119913.0,37.7291,37.8591,37.7105,37.7105,119913.0
2018-10-09 10:35:00,40.61,40.66,40.51,40.53,74743.0,37.7198,37.7662,37.6269,37.6455,74743.0
2018-10-09 10:40:00,40.53,40.62,40.5,40.56,28546.0,37.6455,37.7291,37.6176,37.6733,28546.0
2018-10-09 10:45:00,40.56,40.63,40.46,40.47,49469.0,37.6733,37.7384,37.5805,37.5897,49469.0
2018-10-09 10:50:00,40.47,40.56,40.44,40.45,44147.0,37.5897,37.6733,37.5619,37.5712,44147.0
2018-10-09 10:55:00,40.45,40.48,40.37,40.38,37672.0,37.5712,37.599,37.4969,37.5061,37672.0
2018-10-09 11:00:00,40.39,40.42,40.34,40.36,16267.0,37.5154,37.5433,37.469,37.4876,16267.0
2018-10-09 11:05:00,40.36,40.36,40.3,40.33,24837.0,37.4876,37.4876,37.4318,37.4597,24837.0
2018-10-09 11:10:00,40.33,40.42,40.33,40.36,23171.0,37.4597,37.5433,37.4597,37.4876,23171.0
2018-10-09 11:15:00,40.36,40.43,40.32,40.34,22301.0,37.4876,37.5526,37.4504,37.469,22301.0
2018-10-09 11:20:00,40.33,40.36,40.28,40.29,19338.0,37.4597,37.4876,37.4133,37.4226,19338.0
2018-10-09 11:25:00,40.3,40.32,40.28,40.31,20115.0,37.4318,37.4504,37.4133,37.4411,20115.0
2018-10-09 11:30:00,40.3,40.3,40.22,40.22,29595.0,37.4318,37.4318,37.3575,37.3575,29595.0
2018-10-09 11:35:00,40.21,40.22,40.14,40.17,17976.0,37.3482,37.3575,37.2832,37.3111,17976.0
2018-10-09 11:40:00,40.17,40.18,40.13,40.14,19153.0,37.3111,37.3204,37.2739,37.2832,19153.0
2018-10-09 11:45:00,40.14,40.21,40.13,40.19,24697.0,37.2832,37.3482,37.2739,37.3297,24697.0
2018-10-09 11:50:00,40.19,40.23,40.19,40.2,12123.0,37.3297,37.3668,37.3297,37.339,12123.0
2018-10-09 11:55:00,40.2,40.21,40.15,40.16,14567.0,37.339,37.3482,37.2925,37.3018,14567.0
2018-10-09 12:00:00,40.17,40.17,40.07,40.07,27267.0,37.3111,37.3111,37.2182,37.2182,27267.0
2018-10-09 12:05:00,40.07,40.13,40.07,40.07,17172.0,37.2182,37.2739,37.2182,37.2182,17172.0
2018-10-09 12:10:00,40.07,40.1,40.06,40.09,14367.0,37.2182,37.2461,37.2089,37.2368,14367.0
2018-10-09 12:15:00,40.08,40.13,40.06,40.09,12093.0,37.2275,37.2739,37.2089,37.2368,12093.0
2018-10-09 12:20:00,40.08,40.08,39.92,39.93,69387.0,37.2275,37.2275,37.0789,37.0882,69387.0
2018-10-09 12:25:00,39.92,39.93,39.83,39.84,116140.0,37.0789,37.0882,36.9953,37.0046,116140.0
2018-10-09 12:30:00,39.84,39.84,39.73,39.77,86606.0,37.0046,37.0046,36.9024,36.9396,86606.0
2018-10-09 12:35:00,39.77,39.85,39.68,39.69,28827.0,36.9396,37.0139,36.856,36.8653,28827.0
2018-10-09 12:40:00,39.69,39.69,39.54,39.54,43726.0,36.8653,36.8653,36.7259,36.7259,43726.0
2018-10-09 12:45:00,39.53,39.61,39.48,39.6,63618.0,36.7166,36.791,36.6702,36.7817,63618.0
2018-10-09 12:50:00,39.59,39.63,39.54,39.54,24180.0,36.7724,36.8095,36.7259,36.7259,24180.0
2018-10-09 12:55:00,39.54,39.63,39.54,39.63,24545.0,36.7259,36.8095,36.7259,36.8095,24545.0
2018-10-09 13:00:00,39.63,39.64,39.54,39.59,28107.0,36.8095,36.8188,36.7259,36.7724,28107.0
2018-10-09 13:05:00,39.6,39.62,39.57,39.6,45854.0,36.7817,36.8002,36.7538,36.7817,45854.0
2018-10-09 13:10:00,39.59,39.61,39.51,39.51,30209.0,36.7724,36.791,36.6981,36.6981,30209.0
2018-10-09 13:15:00,39.51,39.52,39.43,39.44,29069.0,36.6981,36.7074,36.6238,36.633,29069.0
2018-10-09 13:20:00,39.43,39.52,39.39,39.51,31126.0,36.6238,36.7074,36.5866,36.6981,31126.0
2018-10-09 13:25:00,39.5,39.51,39.46,39.51,17260.0,36.6888,36.6981,36.6516,36.6981,17260.0
2018-10-09 13:30:00,39.5,39.51,39.42,39.45,42783.0,36.6888,36.6981,36.6145,36.6423,42783.0
2018-10-09 13:35:00,39.44,39.45,39.37,39.44,41917.0,36.633,36.6423,36.568,36.633,41917.0
2018-10-09 13:40:00,39.44,39.47,39.39,39.47,22202.0,36.633,36.6609,36.5866,36.6609,22202.0
2018-10-09 13:45:00,39.48,39.49,39.39,39.41,28293.0,36.6702,36.6795,36.5866,36.6052,28293.0
2018-10-09 13:50:00,39.41,39.44,39.37,39.4,28508.0,36.6052,36.633,36.568,36.5959,28508.0
2018-10-09 13:55:00,39.4,39.45,39.39,39.4,25830.0,36.5959,36.6423,36.5866,36.5959,25830.0
2018-10-09 14:00:00,39.4,39.4,39.35,39.37,23658.0,36.5959,36.5959,36.5495,36.568,23658.0
2018-10-09 14:05:00,39.37,39.37,39.27,39.33,53394.0,36.568,36.568,36.4751,36.5309,53394.0
2018-10-09 14:10:00,39.32,39.35,39.26,39.32,41454.0,36.5216,36.5495,36.4659,36.5216,41454.0
2018-10-09 14:15:00,39.32,39.32,39.27,39.27,41911.0,36.5216,36.5216,36.4751,36.4751,41911.0
2018-10-09 14:20:00,39.28,39.38,39.26,39.36,40918.0,36.4844,36.5773,36.4659,36.5587,40918.0
2018-10-09 14:25:00,39.36,39.36,39.29,39.31,35850.0,36.5587,36.5587,36.4937,36.5123,35850.0
2018-10-09 14:30:00,39.32,39.38,39.31,39.32,41816.0,36.5216,36.5773,36.5123,36.5216,41816.0
2018-10-09 14:35:00,39.32,39.4,39.29,39.38,27229.0,36.5216,36.5959,36.4937,36.5773,27229.0
2018-10-09 14:40:00,39.38,39.38,39.31,39.32,28690.0,36.5773,36.5773,36.5123,36.5216,28690.0
2018-10-09 14:45:00,39.33,39.35,39.3,39.34,39512.0,36.5309,36.5495,36.503,36.5402,39512.0
2018-10-09 14:50:00,39.33,39.36,39.3,39.33,34800.0,36.5309,36.5587,36.503,36.5309,34800.0
2018-10-09 14:55:00,39.34,39.34,39.3,39.32,29816.0,36.5402,36.5402,36.503,36.5216,29816.0
2018-10-09 15:00:00,39.32,39.41,39.3,39.41,43853.0,36.5216,36.6052,36.503,36.6052,43853.0
2018-10-09 15:05:00,39.4,39.45,39.4,39.45,33525.0,36.5959,36.6423,36.5959,36.6423,33525.0
2018-10-09 15:10:00,39.45,39.45,39.41,39.43,40630.0,36.6423,36.6423,36.6052,36.6238,40630.0
2018-10-09 15:15:00,39.43,39.43,39.37,39.37,53889.0,36.6238,36.6238,36.568,36.568,53889.0
2018-10-09 15:20:00,39.37,39.38,39.32,39.34,60644.0,36.568,36.5773,36.5216,36.5402,60644.0
2018-10-09 15:25:00,39.34,39.36,39.32,39.35,70169.0,36.5402,36.5587,36.5216,36.5495,70169.0
2018-10-09 15:30:00,39.36,39.43,39.33,39.41,152770.0,36.5587,36.6238,36.5309,36.6052,152770.0
2018-10-09 15:35:00,39.41,39.43,39.39,39.41,81610.0,36.6052,36.6238,36.5866,36.6052,81610.0
2018-10-09 15:40:00,39.4,39.41,39.26,39.28,104735.0,36.5959,36.6052,36.4659,36.4844,104735.0
2018-10-09 15:45:00,39.28,39.41,39.27,39.38,143491.0,36.4844,36.6052,36.4751,36.5773,143491.0
2018-10-09 15:50:00,39.38,39.42,39.34,39.41,193119.0,36.5773,36.6145,36.5402,36.6052,193119.0
2018-10-09 15:55:00,39.41,39.47,39.37,39.38,426494.0,36.6052,36.6609,36.568,36.5773,426494.0
2018-10-10 09:30:00,39.14,39.3,38.95,39.11,106970.0,36.3544,36.503,36.1779,36.3265,106970.0
2018-10-10 09:35:00,39.1,39.27,39.05,39.22,35938.0,36.3172,36.4751,36.2708,36.4287,35938.0
2018-10-10 09:40:00,39.22,39.31,39.03,39.07,33205.0,36.4287,36.5123,36.2522,36.2894,33205.0
2018-10-10 09:45:00,39.07,39.21,39.05,39.08,19223.0,36.2894,36.4194,36.2708,36.2987,19223.0
2018-10-10 09:50:00,39.06,39.33,39.06,39.3,28346.0,36.2801,36.5309,36.2801,36.503,28346.0
2018-10-10 09:55:00,39.3,39.32,39.09,39.14,49772.0,36.503,36.5216,36.308,36.3544,49772.0
2018-10-10 10:00:00,39.1,39.2,39.01,39.11,37528.0,36.3172,36.4101,36.2337,36.3265,37528.0
2018-10-10 10:05:00,39.12,39.12,38.99,39.06,25060.0,36.3358,36.3358,36.2151,36.2801,25060.0
2018-10-10 10:10:00,39.06,39.06,38.89,38.92,38239.0,36.2801,36.2801,36.1222,36.1501,38239.0
2018-10-10 10:15:00,38.91,38.92,38.77,38.89,70215.0,36.1408,36.1501,36.0107,36.1222,70215.0
2018-10-10 10:20:00,38.89,38.93,38.74,38.77,67411.0,36.1222,36.1593,35.9829,36.0107,67411.0
2018-10-10 10:25:00,38.77,38.88,38.75,38.87,50880.0,36.0107,36.1129,35.9922,36.1036,50880.0
2018-10-10 10:30:00,38.86,39.07,38.84,39.01,98535.0,36.0943,36.2894,36.0758,36.2337,98535.0
2018-10-10 10:35:00,39.0,39.14,39.0,39.05,28913.0,36.2244,36.3544,36.2244,36.2708,28913.0
2018-10-10 10:40:00,39.06,39.14,39.04,39.09,25393.0,36.2801,36.3544,36.2615,36.308,25393.0
2018-10-10 10:45:00,39.09,39.21,39.09,39.21,22915.0,36.308,36.4194,36.308,36.4194,22915.0
2018-10-10 10:50:00,39.22,39.25,39.13,39.15,29694.0,36.4287,36.4566,36.3451,36.3637,29694.0
2018-10-10 10:55:00,39.14,39.21,39.13,39.19,54482.0,36.3544,36.4194,36.3451,36.4008,54482.0
2018-10-10 11:00:00,39.18,39.22,39.14,39.2,38873.0,36.3916,36.4287,36.3544,36.4101,38873.0
2018-10-10 11:05:00,39.19,39.23,39.13,39.15,47166.0,36.4008,36.438,36.3451,36.3637,47166.0
2018-10-10 11:10:00,39.15,39.16,39.13,39.14,34500.0,36.3637,36.373,36.3451,36.3544,34500.0
2018-10-10 11:15:00,39.13,39.14,39.1,39.11,39782.0,36.3451,36.3544,36.3172,36.3265,39782.0
2018-10-10 11:20:00,39.11,39.16,39.07,39.11,35155.0,36.3265,36.373,36.2894,36.3265,35155.0
2018-10-10 11:25:00,39.1,39.21,39.1,39.13,35450.0,36.3172,36.4194,36.3172,36.3451,35450.0
2018-10-10 11:30:00,39.13,39.18,39.05,39.08,42740.0,36.3451,36.3916,36.2708,36.2987,42740.0
2018-10-10 11:35:00,39.09,39.1,39.05,39.06,50432.0,36.308,36.3172,36.2708,36.2801,50432.0
2018-10-10 11:40:00,39.06,39.17,39.06,39.15,43843.0,36.2801,36.3823,36.2801,36.3637,43843.0
2018-10-10 11:45:00,39.14,39.26,39.11,39.23,47374.0,36.3544,36.4659,36.3265,36.438,47374.0
2018-10-10 11:50:00,39.23,39.26,39.21,39.24,27965.0,36.438,36.4659,36.4194,36.4473,27965.0
2018-10-10 11:55:00,39.24,39.4,39.2,39.34,81636.0,36.4473,36.5959,36.4101,36.5402,81636.0
2018-10-10 12:00:00,39.34,39.44,39.31,39.35,43206.0,36.5402,36.633,36.5123,36.5495,43206.0
2018-10-10 12:05:00,39.35,39.47,39.33,39.42,50752.0,36.5495,36.6609,36.5309,36.6145,50752.0
2018-10-10 12:10:00,39.42,39.43,39.34,39.4,27425.0,36.6145,36.6238,36.5402,36.5959,27425.0
2018-10-10 12:15:00,39.4,39.41,39.35,39.39,25084.0,36.5959,36.6052,36.5495,36.5866,25084.0
2018-10-10 12:20:00,39.39,39.39,39.28,39.3,17278.0,36.5866,36.5866,36.4844,36.503,17278.0
2018-10-10 12:25:00,39.3,39.32,39.26,39.29,25554.0,36.503,36.5216,36.4659,36.4937,25554.0
2018-10-10 12:30:00,39.29,39.34,39.28,39.32,24446.0,36.4937,36.5402,36.4844,36.5216,24446.0
2018-10-10 12:35:00,39.31,39.39,39.31,39.38,53268.0,36.5123,36.5866,36.5123,36.5773,53268.0
2018-10-10 12:40:00,39.37,39.46,39.36,39.45,49776.0,36.568,36.6516,36.5587,36.6423,49776.0
2018-10-10 12:45:00,39.45,39.51,39.44,39.49,52934.0,36.6423,36.6981,36.633,36.6795,52934.0
2018-10-10 12:50:00,39.49,39.56,39.48,39.49,58005.0,36.6795,36.7445,36.6702,36.6795,58005.0
2018-10-10 12:55:00,39.49,39.58,39.47,39.56,86175.0,36.6795,36.7631,36.6609,36.7445,86175.0
2018-10-10 13:00:00,39.56,39.59,39.49,39.5,75675.0,36.7445,36.7724,36.6795,36.6888,75675.0
2018-10-10 13:05:00,39.49,39.56,39.48,39.56,32080.0,36.6795,36.7445,36.6702,36.7445,32080.0
2018-10-10 13:10:00,39.55,39.62,39.53,39.56,29893.0,36.7352,36.8002,36.7166,36.7445,29893.0
2018-10-10 13:15:00,39.55,39.6,39.51,39.58,25764.0,36.7352,36.7817,36.6981,36.7631,25764.0
2018-10-10 13:20:00,39.59,39.59,39.49,39.53,22820.0,36.7724,36.7724,36.6795,36.7166,22820.0
2018-10-10 13:25:00,39.53,39.54,39.45,39.45,37631.0,36.7166,36.7259,36.6423,36.6423,37631.0
2018-10-10 13:30:00,39.45,39.51,39.42,39.51,41074.0,36.6423,36.6981,36.6145,36.6981,41074.0
2018-10-10 13:35:00,39.51,39.52,39.48,39.51,19970.0,36.6981,36.7074,36.6702,36.6981,19970.0
2018-10-10 13:40:00,39.52,39.54,39.47,39.52,42576.0,36.7074,36.7259,36.6609,36.7074,42576.0
2018-10-10 13:45:00,39.53,39.58,39.51,39.53,34985.0,36.7166,36.7631,36.6981,36.7166,34985.0
2018-10-10 13:50:00,39.53,39.55,39.51,39.53,34423.0,36.7166,36.7352,36.6981,36.7166,34423.0
2018-10-10 13:55:00,39.51,39.52,39.48,39.52,27753.0,36.6981,36.7074,36.6702,36.7074,27753.0
2018-10-10 14:00:00,39.52,39.53,39.37,39.38,28997.0,36.7074,36.7166,36.568,36.5773,28997.0
2018-10-10 14:05:00,39.37,39.37,39.29,39.33,46310.0,36.568,36.568,36.4937,36.5309,46310.0
2018-10-10 14:10:00,39.33,39.37,39.18,39.22,73310.0,36.5309,36.568,36.3916,36.4287,73310.0
2018-10-10 14:15:00,39.22,39.26,39.18,39.19,30493.0,36.4287,36.4659,36.3916,36.4008,30493.0
2018-10-10 14:20:00,39.19,39.2,39.11,39.2,29679.0,36.4008,36.4101,36.3265,36.4101,29679.0
2018-10-10 14:25:00,39.21,39.28,39.17,39.27,48523.0,36.4194,36.4844,36.3823,36.4751,48523.0
2018-10-10 14:30:00,39.27,39.3,39.19,39.2,72425.0,36.4751,36.503,36.4008,36.4101,72425.0
2018-10-10 14:35:00,39.19,39.24,39.13,39.15,29345.0,36.4008,36.4473,36.3451,36.3637,29345.0
2018-10-10 14:40:00,39.14,39.15,39.1,39.1,31221.0,36.3544,36.3637,36.3172,36.3172,31221.0
2018-10-10 14:45:00,39.11,39.13,39.08,39.11,50659.0,36.3265,36.3451,36.2987,36.3265,50659.0
2018-10-10 14:50:00,39.1,39.21,39.1,39.2,35595.0,36.3172,36.4194,36.3172,36.4101,35595.0
2018-10-10 14:55:00,39.2,39.21,39.17,39.19,36829.0,36.4101,36.4194,36.3823,36.4008,36829.0
2018-10-10 15:00:00,39.18,39.18,39.05,39.05,46156.0,36.3916,36.3916,36.2708,36.2708,46156.0
2018-10-10 15:05:00,39.05,39.08,38.99,39.0,44768.0,36.2708,36.2987,36.2151,36.2244,44768.0
2018-10-10 15:10:00,39.01,39.02,38.84,38.87,73088.0,36.2337,36.2429,36.0758,36.1036,73088.0
2018-10-10 15:15:00,38.86,38.91,38.81,38.82,77163.0,36.0943,36.1408,36.0479,36.0572,77163.0
2018-10-10 15:20:00,38.82,38.93,38.82,38.92,66608.0,36.0572,36.1593,36.0572,36.1501,66608.0
2018-10-10 15:25:00,38.91,38.92,38.83,38.9,78546.0,36.1408,36.1501,36.0665,36.1315,78546.0
2018-10-10 15:30:00,38.9,38.91,38.74,38.75,71731.0,36.1315,36.1408,35.9829,35.9922,71731.0
2018-10-10 15:35:00,38.74,38.74,38.5,38.66,366829.0,35.9829,35.9829,35.7599,35.9086,366829.0
2018-10-10 15:40:00,38.66,38.67,38.46,38.47,237948.0,35.9086,35.9179,35.7228,35.7321,237948.0
2018-10-10 15:45:00,38.46,38.55,38.36,38.54,291699.0,35.7228,35.8064,35.6299,35.7971,291699.0
2018-10-10 15:50:00,38.53,38.54,38.34,38.34,154137.0,35.7878,35.7971,35.6113,35.6113,154137.0
2018-10-10 15:55:00,38.35,38.35,38.2,38.26,563439.0,35.6206,35.6206,35.4813,35.537,563439.0
2018-10-11 09:30:00,38.28,38.48,38.2,38.42,152174.0,35.5556,35.7414,35.4813,35.6856,152174.0
2018-10-11 09:35:00,38.41,38.7,38.37,38.61,118948.0,35.6764,35.9457,35.6392,35.8621,118948.0
2018-10-11 09:40:00,38.61,38.62,38.31,38.37,63531.0,35.8621,35.8714,35.5835,35.6392,63531.0
2018-10-11 09:45:00,38.38,38.43,38.18,38.27,63641.0,35.6485,35.6949,35.4627,35.5463,63641.0
2018-10-11 09:50:00,38.29,38.55,38.27,38.51,78134.0,35.5649,35.8064,35.5463,35.7692,78134.0
2018-10-11 09:55:00,38.51,38.72,38.47,38.61,88844.0,35.7692,35.9643,35.7321,35.8621,88844.0
2018-10-11 10:00:00,38.62,39.02,38.62,38.86,147786.0,35.8714,36.2429,35.8714,36.0943,147786.0
2018-10-11 10:05:00,38.88,38.92,38.74,38.76,51056.0,36.1129,36.1501,35.9829,36.0014,51056.0
2018-10-11 10:10:00,38.76,38.85,38.65,38.65,49648.0,36.0014,36.085,35.8993,35.8993,49648.0
2018-10-11 10:15:00,38.65,38.66,38.5,38.58,41135.0,35.8993,35.9086,35.7599,35.8343,41135.0
2018-10-11 10:20:00,38.58,38.58,38.38,38.39,28101.0,35.8343,35.8343,35.6485,35.6578,28101.0
2018-10-11 10:25:00,38.38,38.45,38.37,38.42,33412.0,35.6485,35.7135,35.6392,35.6856,33412.0
2018-10-11 10:30:00,38.41,38.51,38.39,38.49,36860.0,35.6764,35.7692,35.6578,35.7507,36860.0
2018-10-11 10:35:00,38.51,38.6,38.5,38.53,48074.0,35.7692,35.8528,35.7599,35.7878,48074.0
2018-10-11 10:40:00,38.53,38.56,38.47,38.51,78135.0,35.7878,35.8157,35.7321,35.7692,78135.0
2018-10-11 10:45:00,38.5,38.53,38.42,38.48,70107.0,35.7599,35.7878,35.6856,35.7414,70107.0
2018-10-11 10:50:00,38.47,38.53,38.28,38.28,85883.0,35.7321,35.7878,35.5556,35.5556,85883.0
2018-10-11 10:55:00,38.29,38.35,38.23,38.26,44975.0,35.5649,35.6206,35.5092,35.537,44975.0
2018-10-11 11:00:00,38.26,38.31,38.13,38.14,49931.0,35.537,35.5835,35.4163,35.4256,49931.0
2018-10-11 11:05:00,38.15,38.18,38.08,38.15,93947.0,35.4349,35.4627,35.3698,35.4349,93947.0
2018-10-11 11:10:00,38.14,38.14,37.97,37.97,62228.0,35.4256,35.4256,35.2677,35.2677,62228.0
2018-10-11 11:15:00,37.97,38.06,37.95,38.0,96644.0,35.2677,35.3513,35.2491,35.2955,96644.0
2018-10-11 11:20:00,38.0,38.18,37.97,38.09,59778.0,35.2955,35.4627,35.2677,35.3791,59778.0
2018-10-11 11:25:00,38.09,38.1,37.98,38.03,49348.0,35.3791,35.3884,35.277,35.3234,49348.0
2018-10-11 11:30:00,38.05,38.17,38.01,38.16,48312.0,35.342,35.4534,35.3048,35.4441,48312.0
2018-10-11 11:35:00,38.15,38.15,37.97,38.05,39874.0,35.4349,35.4349,35.2677,35.342,39874.0
2018-10-11 11:40:00,38.05,38.13,38.04,38.07,28212.0,35.342,35.4163,35.3327,35.3606,28212.0
2018-10-11 11:45:00,38.07,38.27,38.02,38.26,31456.0,35.3606,35.5463,35.3141,35.537,31456.0
2018-10-11 11:50:00,38.25,38.39,38.22,38.38,45787.0,35.5277,35.6578,35.4999,35.6485,45787.0
2018-10-11 11:55:00,38.4,38.45,38.34,38.41,29665.0,35.6671,35.7135,35.6113,35.6764,29665.0
2018-10-11 12:00:00,38.41,38.44,38.3,38.34,25726.0,35.6764,35.7042,35.5742,35.6113,25726.0
2018-10-11 12:05:00,38.34,38.35,38.26,38.27,20837.0,35.6113,35.6206,35.537,35.5463,20837.0
2018-10-11 12:10:00,38.28,38.41,38.28,38.41,29622.0,35.5556,35.6764,35.5556,35.6764,29622.0
2018-10-11 12:15:00,38.4,38.48,38.37,38.46,25093.0,35.6671,35.7414,35.6392,35.7228,25093.0
2018-10-11 12:20:00,38.46,38.61,38.46,38.59,32651.0,35.7228,35.8621,35.7228,35.8435,32651.0
2018-10-11 12:25:00,38.59,38.63,38.5,38.5,35594.0,35.8435,35.8807,35.7599,35.7599,35594.0
2018-10-11 12:30:00,38.5,38.52,38.45,38.48,41137.0,35.7599,35.7785,35.7135,35.7414,41137.0
2018-10-11 12:35:00,38.48,38.53,38.47,38.47,22956.0,35.7414,35.7878,35.7321,35.7321,22956.0
2018-10-11 12:40:00,38.46,38.53,38.45,38.52,21655.0,35.7228,35.7878,35.7135,35.7785,21655.0
2018-10-11 12:45:00,38.52,38.52,38.37,38.37,21816.0,35.7785,35.7785,35.6392,35.6392,21816.0
2018-10-11 12:50:00,38.38,38.4,38.35,38.38,16207.0,35.6485,35.6671,35.6206,35.6485,16207.0
2018-10-11 12:55:00,38.38,38.39,38.31,38.32,24649.0,35.6485,35.6578,35.5835,35.5928,24649.0
2018-10-11 13:00:00,38.32,38.32,38.23,38.24,21190.0,35.5928,35.5928,35.5092,35.5185,21190.0
2018-10-11 13:05:00,38.24,38.32,38.24,38.29,41704.0,35.5185,35.5928,35.5185,35.5649,41704.0
2018-10-11 13:10:00,38.29,38.45,38.28,38.45,50273.0,35.5649,35.7135,35.5556,35.7135,50273.0
2018-10-11 13:15:00,38.45,38.49,38.45,38.48,35435.0,35.7135,35.7507,35.7135,35.7414,35435.0
2018-10-11 13:20:00,38.48,38.49,38.36,38.36,45031.0,35.7414,35.7507,35.6299,35.6299,45031.0
2018-10-11 13:25:00,38.36,38.38,38.26,38.33,17462.0,35.6299,35.6485,35.537,35.602,17462.0
2018-10-11 13:30:00,38.33,38.35,38.28,38.29,16623.0,35.602,35.6206,35.5556,35.5649,16623.0
2018-10-11 13:35:00,38.28,38.4,38.25,38.38,60291.0,35.5556,35.6671,35.5277,35.6485,60291.0
2018-10-11 13:40:00,38.38,38.4,38.33,38.38,24841.0,35.6485,35.6671,35.602,35.6485,24841.0
2018-10-11 13:45:00,38.37,38.41,38.36,38.36,21258.0,35.6392,35.6764,35.6299,35.6299,21258.0
2018-10-11 13:50:00,38.35,38.43,38.31,38.43,32243.0,35.6206,35.6949,35.5835,35.6949,32243.0
2018-10-11 13:55:00,38.43,38.52,38.4,38.5,21425.0,35.6949,35.7785,35.6671,35.7599,21425.0
2018-10-11 14:00:00,38.5,38.53,38.45,38.5,39618.0,35.7599,35.7878,35.7135,35.7599,39618.0
2018-10-11 14:05:00,38.5,38.54,38.38,38.41,22865.0,35.7599,35.7971,35.6485,35.6764,22865.0
2018-10-11 14:10:00,38.4,38.4,38.29,38.29,20266.0,35.6671,35.6671,35.5649,35.5649,20266.0
2018-10-11 14:15:00,38.3,38.33,38.26,38.29,23621.0,35.5742,35.602,35.537,35.5649,23621.0
2018-10-11 14:20:00,38.28,38.33,38.23,38.23,26937.0,35.5556,35.602,35.5092,35.5092,26937.0
2018-10-11 14:25:00,38.24,38.28,38.2,38.23,27174.0,35.5185,35.5556,35.4813,35.5092,27174.0
2018-10-11 14:30:00,38.22,38.23,38.18,38.2,29480.0,35.4999,35.5092,35.4627,35.4813,29480.0
2018-10-11 14:35:00,38.19,38.2,38.1,38.18,91389.0,35.472,35.4813,35.3884,35.4627,91389.0
2018-10-11 14:40:00,38.17,38.19,37.96,37.96,53852.0,35.4534,35.472,35.2584,35.2584,53852.0
2018-10-11 14:45:00,37.97,38.05,37.8,37.98,61760.0,35.2677,35.342,35.1098,35.277,61760.0
2018-10-11 14:50:00,37.97,38.11,37.92,38.02,46561.0,35.2677,35.3977,35.2212,35.3141,46561.0
2018-10-11 14:55:00,38.02,38.04,37.93,38.03,32554.0,35.3141,35.3327,35.2305,35.3234,32554.0
2018-10-11 15:00:00,38.01,38.16,37.98,38.15,46105.0,35.3048,35.4441,35.277,35.4349,46105.0
2018-10-11 15:05:00,38.16,38.17,38.05,38.07,81860.0,35.4441,35.4534,35.342,35.3606,81860.0
2018-10-11 15:10:00,38.07,38.3,38.03,38.27,53514.0,35.3606,35.5742,35.3234,35.5463,53514.0
2018-10-11 15:15:00,38.26,38.57,38.25,38.56,73845.0,35.537,35.825,35.5277,35.8157,73845.0
2018-10-11 15:20:00,38.56,38.57,38.4,38.46,52026.0,35.8157,35.825,35.6671,35.7228,52026.0
2018-10-11 15:25:00,38.47,38.48,38.37,38.38,31241.0,35.7321,35.7414,35.6392,35.6485,31241.0
2018-10-11 15:30:00,38.39,38.43,38.32,38.33,64268.0,35.6578,35.6949,35.5928,35.602,64268.0
2018-10-11 15:35:00,38.32,38.36,38.2,38.29,98266.0,35.5928,35.6299,35.4813,35.5649,98266.0
2018-10-11 15:40:00,38.29,38.3,38.12,38.13,66165.0,35.5649,35.5742,35.407,35.4163,66165.0
2018-10-11 15:45:00,38.13,38.21,38.03,38.06,87752.0,35.4163,35.4906,35.3234,35.3513,87752.0
2018-10-11 15:50:00,38.06,38.16,38.03,38.06,120294.0,35.3513,35.4441,35.3234,35.3513,120294.0
2018-10-11 15:55:00,38.06,38.09,37.89,37.94,366630.0,35.3513,35.3791,35.1934,35.2398,366630.0
2018-10-12 09:30:00,38.36,38.4,37.88,38.16,112867.0,35.6299,35.6671,35.1841,35.4441,112867.0
2018-10-12 09:35:00,38.15,38.35,38.11,38.25,77332.0,35.4349,35.6206,35.3977,35.5277,77332.0
2018-10-12 09:40:00,38.25,38.36,38.13,38.17,36127.0,35.5277,35.6299,35.4163,35.4534,36127.0
2018-10-12 09:45:00,38.17,38.28,38.06,38.08,28382.0,35.4534,35.5556,35.3513,35.3698,28382.0
2018-10-12 09:50:00,38.09,38.15,37.99,38.11,23646.0,35.3791,35.4349,35.2862,35.3977,23646.0
2018-10-12 09:55:00,38.1,38.31,38.1,38.31,25381.0,35.3884,35.5835,35.3884,35.5835,25381.0
2018-10-12 10:00:00,38.3,38.3,38.03,38.08,29352.0,35.5742,35.5742,35.3234,35.3698,29352.0
2018-10-12 10:05:00,38.05,38.06,37.92,37.98,25103.0,35.342,35.3513,35.2212,35.277,25103.0
2018-10-12 10:10:00,37.97,37.97,37.79,37.86,34053.0,35.2677,35.2677,35.1005,35.1655,34053.0
2018-10-12 10:15:00,37.85,37.87,37.75,37.75,28257.0,35.1562,35.1748,35.0633,35.0633,28257.0
2018-10-12 10:20:00,37.74,38.01,37.74,37.96,30794.0,35.054,35.3048,35.054,35.2584,30794.0
2018-10-12 10:25:00,37.94,37.99,37.91,37.92,23097.0,35.2398,35.2862,35.2119,35.2212,23097.0
2018-10-12 10:30:00,37.92,37.98,37.88,37.95,21324.0,35.2212,35.277,35.1841,35.2491,21324.0
2018-10-12 10:35:00,37.96,38.1,37.96,38.1,46694.0,35.2584,35.3884,35.2584,35.3884,46694.0
2018-10-12 10:40:00,38.11,38.14,38.05,38.13,51442.0,35.3977,35.4256,35.342,35.4163,51442.0
2018-10-12 10:45:00,38.12,38.13,38.02,38.06,28345.0,35.407,35.4163,35.3141,35.3513,28345.0
2018-10-12 10:50:00,38.07,38.15,38.07,38.13,16995.0,35.3606,35.4349,35.3606,35.4163,16995.0
2018-10-12 10:55:00,38.14,38.14,38.07,38.09,20587.0,35.4256,35.4256,35.3606,35.3791,20587.0
2018-10-12 11:00:00,38.08,38.1,37.97,37.99,16819.0,35.3698,35.3884,35.2677,35.2862,16819.0
2018-10-12 11:05:00,37.96,38.05,37.95,38.04,10601.0,35.2584,35.342,35.2491,35.3327,10601.0
2018-10-12 11:10:00,38.03,38.04,37.99,38.02,18957.0,35.3234,35.3327,35.2862,35.3141,18957.0
2018-10-12 11:15:00,38.02,38.04,37.93,37.93,17027.0,35.3141,35.3327,35.2305,35.2305,17027.0
2018-10-12 11:20:00,37.93,37.98,37.92,37.96,19826.0,35.2305,35.277,35.2212,35.2584,19826.0
2018-10-12 11:25:00,37.95,37.95,37.84,37.85,21122.0,35.2491,35.2491,35.1469,35.1562,21122.0
2018-10-12 11:30:00,37.84,37.85,37.72,37.73,60309.0,35.1469,35.1562,35.0355,35.0448,60309.0
2018-10-12 11:35:00,37.72,37.79,37.66,37.79,57115.0,35.0355,35.1005,34.9797,35.1005,57115.0
2018-10-12 11:40:00,37.79,37.79,37.68,37.7,25545.0,35.1005,35.1005,34.9983,35.0169,25545.0
2018-10-12 11:45:00,37.7,37.76,37.66,37.76,55578.0,35.0169,35.0726,34.9797,35.0726,55578.0
2018-10-12 11:50:00,37.76,37.84,37.75,37.81,38990.0,35.0726,35.1469,35.0633,35.1191,38990.0
2018-10-12 11:55:00,37.8,37.88,37.8,37.8,28541.0,35.1098,35.1841,35.1098,35.1098,28541.0
2018-10-12 12:00:00,37.8,37.8,37.69,37.73,44828.0,35.1098,35.1098,35.0076,35.0448,44828.0
2018-10-12 12:05:00,37.73,37.73,37.63,37.7,42700.0,35.0448,35.0448,34.9519,35.0169,42700.0
2018-10-12 12:10:00,37.7,37.76,37.68,37.73,50986.0,35.0169,35.0726,34.9983,35.0448,50986.0
2018-10-12 12:15:00,37.72,37.72,37.6,37.61,26347.0,35.0355,35.0355,34.924,34.9333,26347.0
2018-10-12 12:20:00,37.62,37.75,37.59,37.75,35549.0,34.9426,35.0633,34.9147,35.0633,35549.0
2018-10-12 12:25:00,37.75,37.75,37.68,37.73,47574.0,35.0633,35.0633,34.9983,35.0448,47574.0
2018-10-12 12:30:00,37.73,37.75,37.67,37.67,28929.0,35.0448,35.0633,34.989,34.989,28929.0
2018-10-12 12:35:00,37.67,37.67,37.48,37.49,36326.0,34.989,34.989,34.8125,34.8218,36326.0
2018-10-12 12:40:00,37.5,37.58,37.5,37.51,40517.0,34.8311,34.9054,34.8311,34.8404,40517.0
2018-10-12 12:45:00,37.51,37.51,37.43,37.44,38937.0,34.8404,34.8404,34.7661,34.7754,38937.0
2018-10-12 12:50:00,37.43,37.51,37.42,37.5,36918.0,34.7661,34.8404,34.7568,34.8311,36918.0
2018-10-12 12:55:00,37.5,37.57,37.5,37.56,26819.0,34.8311,34.8961,34.8311,34.8868,26819.0
2018-10-12 13:00:00,37.58,37.58,37.49,37.58,54650.0,34.9054,34.9054,34.8218,34.9054,54650.0
2018-10-12 13:05:00,37.58,37.65,37.52,37.61,62620.0,34.9054,34.9704,34.8497,34.9333,62620.0
2018-10-12 13:10:00,37.61,37.66,37.6,37.62,35189.0,34.9333,34.9797,34.924,34.9426,35189.0
2018-10-12 13:15:00,37.63,37.63,37.51,37.52,25984.0,34.9519,34.9519,34.8404,34.8497,25984.0
2018-10-12 13:20:00,37.53,37.66,37.52,37.63,61885.0,34.859,34.9797,34.8497,34.9519,61885.0
2018-10-12 13:25:00,37.62,37.66,37.59,37.62,79608.0,34.9426,34.9797,34.9147,34.9426,79608.0
2018-10-12 13:30:00,37.62,37.63,37.57,37.59,29486.0,34.9426,34.9519,34.8961,34.9147,29486.0
2018-10-12 13:35:00,37.59,37.63,37.55,37.62,26274.0,34.9147,34.9519,34.8776,34.9426,26274.0
2018-10-12 13:40:00,37.63,37.71,37.61,37.71,16524.0,34.9519,35.0262,34.9333,35.0262,16524.0
2018-10-12 13:45:00,37.7,37.81,37.7,37.8,13487.0,35.0169,35.1191,35.0169,35.1098,13487.0
2018-10-12 13:50:00,37.8,37.81,37.74,37.8,20838.0,35.1098,35.1191,35.054,35.1098,20838.0
2018-10-12 13:55:00,37.79,37.81,37.72,37.72,20363.0,35.1005,35.1191,35.0355,35.0355,20363.0
2018-10-12 14:00:00,37.73,37.73,37.65,37.68,28911.0,35.0448,35.0448,34.9704,34.9983,28911.0
2018-10-12 14:05:00,37.67,37.72,37.58,37.59,38223.0,34.989,35.0355,34.9054,34.9147,38223.0
2018-10-12 14:10:00,37.59,37.59,37.44,37.46,26880.0,34.9147,34.9147,34.7754,34.794,26880.0
2018-10-12 14:15:00,37.44,37.56,37.42,37.56,33863.0,34.7754,34.8868,34.7568,34.8868,33863.0
2018-10-12 14:20:00,37.57,37.58,37.48,37.52,32722.0,34.8961,34.9054,34.8125,34.8497,32722.0
2018-10-12 14:25:00,37.51,37.64,37.49,37.63,24060.0,34.8404,34.9612,34.8218,34.9519,24060.0
2018-10-12 14:30:00,37.63,37.63,37.54,37.57,28055.0,34.9519,34.9519,34.8683,34.8961,28055.0
2018-10-12 14:35:00,37.57,37.58,37.53,37.57,31548.0,34.8961,34.9054,34.859,34.8961,31548.0
2018-10-12 14:40:00,37.57,37.59,37.52,37.54,16489.0,34.8961,34.9147,34.8497,34.8683,16489.0
2018-10-12 14:45:00,37.54,37.58,37.53,37.57,23077.0,34.8683,34.9054,34.859,34.8961,23077.0
2018-10-12 14:50:00,37.57,37.63,37.55,37.63,22141.0,34.8961,34.9519,34.8776,34.9519,22141.0
2018-10-12 14:55:00,37.63,37.67,37.6,37.63,27686.0,34.9519,34.989,34.924,34.9519,27686.0
2018-10-12 15:00:00,37.63,37.65,37.56,37.61,27348.0,34.9519,34.9704,34.8868,34.9333,27348.0
2018-10-12 15:05:00,37.62,37.71,37.6,37.66,44208.0,34.9426,35.0262,34.924,34.9797,44208.0
2018-10-12 15:10:00,37.67,37.7,37.62,37.63,32487.0,34.989,35.0169,34.9426,34.9519,32487.0
2018-10-12 15:15:00,37.63,37.63,37.58,37.6,69186.0,34.9519,34.9519,34.9054,34.924,69186.0
2018-10-12 15:20:00,37.61,37.65,37.6,37.62,56609.0,34.9333,34.9704,34.924,34.9426,56609.0
2018-10-12 15:25:00,37.63,37.77,37.63,37.74,43623.0,34.9519,35.0819,34.9519,35.054,43623.0
2018-10-12 15:30:00,37.75,37.75,37.65,37.73,112784.0,35.0633,35.0633,34.9704,35.0448,112784.0
2018-10-12 15:35:00,37.73,37.74,37.59,37.61,120226.0,35.0448,35.054,34.9147,34.9333,120226.0
2018-10-12 15:40:00,37.6,37.63,37.54,37.63,163991.0,34.924,34.9519,34.8683,34.9519,163991.0
2018-10-12 15:45:00,37.62,37.67,37.58,37.62,146463.0,34.9426,34.989,34.9054,34.9426,146463.0
2018-10-12 15:50:00,37.62,37.64,37.59,37.62,219667.0,34.9426,34.9612,34.9147,34.9426,219667.0
2018-10-12 15:55:00,37.61,37.69,37.6,37.61,286588.0,34.9333,35.0076,34.924,34.9333,286588.0
2018-10-15 09:30:00,37.42,37.61,37.42,37.5,63178.0,34.7568,34.9333,34.7568,34.8311,63178.0
2018-10-15 09:35:00,37.5,37.93,37.49,37.92,81851.0,34.8311,35.2305,34.8218,35.2212,81851.0
2018-10-15 09:40:00,37.9,37.96,37.7,37.81,46031.0,35.2027,35.2584,35.0169,35.1191,46031.0
2018-10-15 09:45:00,37.83,37.84,37.71,37.74,10544.0,35.1376,35.1469,35.0262,35.054,10544.0
2018-10-15 09:50:00,37.75,37.8,37.71,37.72,16193.0,35.0633,35.1098,35.0262,35.0355,16193.0
2018-10-15 09:55:00,37.72,37.74,37.54,37.54,31958.0,35.0355,35.054,34.8683,34.8683,31958.0
2018-10-15 10:00:00,37.54,37.59,37.43,37.43,25852.0,34.8683,34.9147,34.7661,34.7661,25852.0
2018-10-15 10:05:00,37.42,37.5,37.36,37.41,57298.0,34.7568,34.8311,34.7011,34.7475,57298.0
2018-10-15 10:10:00,37.41,37.48,37.4,37.43,25603.0,34.7475,34.8125,34.7382,34.7661,25603.0
2018-10-15 10:15:00,37.44,37.53,37.43,37.48,26083.0,34.7754,34.859,34.7661,34.8125,26083.0
2018-10-15 10:20:00,37.48,37.6,37.47,37.56,18362.0,34.8125,34.924,34.8033,34.8868,18362.0
2018-10-15 10:25:00,37.56,37.57,37.46,37.51,101705.0,34.8868,34.8961,34.794,34.8404,101705.0
2018-10-15 10:30:00,37.52,37.58,37.5,37.57,33519.0,34.8497,34.9054,34.8311,34.8961,33519.0
2018-10-15 10:35:00,37.58,37.64,37.55,37.6,24333.0,34.9054,34.9612,34.8776,34.924,24333.0
2018-10-15 10:40:00,37.59,37.59,37.54,37.55,25435.0,34.9147,34.9147,34.8683,34.8776,25435.0
2018-10-15 10:45:00,37.55,37.61,37.55,37.59,48679.0,34.8776,34.9333,34.8776,34.9147,48679.0
2018-10-15 10:50:00,37.59,37.67,37.56,37.6,21405.0,34.9147,34.989,34.8868,34.924,21405.0
2018-10-15 10:55:00,37.59,37.61,37.54,37.54,17669.0,34.9147,34.9333,34.8683,34.8683,17669.0
2018-10-15 11:00:00,37.54,37.57,37.51,37.57,34969.0,34.8683,34.8961,34.8404,34.8961,34969.0
2018-10-15 11:05:00,37.55,37.55,37.34,37.34,29944.0,34.8776,34.8776,34.6825,34.6825,29944.0
2018-10-15 11:10:00,37.34,37.36,37.28,37.34,61357.0,34.6825,34.7011,34.6268,34.6825,61357.0
2018-10-15 11:15:00,37.33,37.53,37.32,37.51,32174.0,34.6732,34.859,34.6639,34.8404,32174.0
2018-10-15 11:20:00,37.51,37.58,37.51,37.57,14723.0,34.8404,34.9054,34.8404,34.8961,14723.0
2018-10-15 11:25:00,37.56,37.64,37.53,37.64,19952.0,34.8868,34.9612,34.859,34.9612,19952.0
2018-10-15 11:30:00,37.64,37.67,37.56,37.58,16364.0,34.9612,34.989,34.8868,34.9054,16364.0
2018-10-15 11:35:00,37.57,37.7,37.56,37.68,39677.0,34.8961,35.0169,34.8868,34.9983,39677.0
2018-10-15 11:40:00,37.68,37.72,37.66,37.72,17160.0,34.9983,35.0355,34.9797,35.0355,17160.0
2018-10-15 11:45:00,37.72,37.73,37.64,37.64,10139.0,35.0355,35.0448,34.9612,34.9612,10139.0
2018-10-15 11:50:00,37.64,37.66,37.61,37.64,13859.0,34.9612,34.9797,34.9333,34.9612,13859.0
2018-10-15 11:55:00,37.64,37.69,37.62,37.62,27461.0,34.9612,35.0076,34.9426,34.9426,27461.0
2018-10-15 12:00:00,37.62,37.62,37.55,37.58,12438.0,34.9426,34.9426,34.8776,34.9054,12438.0
2018-10-15 12:05:00,37.58,37.66,37.58,37.63,12185.0,34.9054,34.9797,34.9054,34.9519,12185.0
2018-10-15 12:10:00,37.64,37.65,37.61,37.63,8361.0,34.9612,34.9704,34.9333,34.9519,8361.0
2018-10-15 12:15:00,37.62,37.64,37.61,37.62,22335.0,34.9426,34.9612,34.9333,34.9426,22335.0
2018-10-15 12:20:00,37.62,37.66,37.61,37.64,11182.0,34.9426,34.9797,34.9333,34.9612,11182.0
2018-10-15 12:25:00,37.63,37.72,37.63,37.72,14242.0,34.9519,35.0355,34.9519,35.0355,14242.0
2018-10-15 12:30:00,37.73,37.77,37.7,37.73,15068.0,35.0448,35.0819,35.0169,35.0448,15068.0
2018-10-15 12:35:00,37.73,37.74,37.71,37.73,11074.0,35.0448,35.054,35.0262,35.0448,11074.0
2018-10-15 12:40:00,37.73,37.76,37.7,37.76,11824.0,35.0448,35.0726,35.0169,35.0726,11824.0
2018-10-15 12:45:00,37.75,37.87,37.75,37.86,26700.0,35.0633,35.1748,35.0633,35.1655,26700.0
2018-10-15 12:50:00,37.85,37.89,37.82,37.82,22792.0,35.1562,35.1934,35.1283,35.1283,22792.0
2018-10-15 12:55:00,37.82,37.86,37.82,37.85,12515.0,35.1283,35.1655,35.1283,35.1562,12515.0
2018-10-15 13:00:00,37.84,37.88,37.82,37.87,13929.0,35.1469,35.1841,35.1283,35.1748,13929.0
2018-10-15 13:05:00,37.87,37.91,37.86,37.88,16762.0,35.1748,35.2119,35.1655,35.1841,16762.0
2018-10-15 13:10:00,37.88,37.89,37.86,37.87,11024.0,35.1841,35.1934,35.1655,35.1748,11024.0
2018-10-15 13:15:00,37.87,37.87,37.83,37.87,9773.0,35.1748,35.1748,35.1376,35.1748,9773.0
2018-10-15 13:20:00,37.87,37.87,37.79,37.8,12413.0,35.1748,35.1748,35.1005,35.1098,12413.0
2018-10-15 13:25:00,37.81,37.88,37.79,37.87,34307.0,35.1191,35.1841,35.1005,35.1748,34307.0
2018-10-15 13:30:00,37.87,37.93,37.85,37.92,20942.0,35.1748,35.2305,35.1562,35.2212,20942.0
2018-10-15 13:35:00,37.91,37.93,37.89,37.92,14824.0,35.2119,35.2305,35.1934,35.2212,14824.0
2018-10-15 13:40:00,37.92,37.97,37.91,37.96,27937.0,35.2212,35.2677,35.2119,35.2584,27937.0
2018-10-15 13:45:00,37.95,37.99,37.94,37.97,18728.0,35.2491,35.2862,35.2398,35.2677,18728.0
2018-10-15 13:50:00,37.98,37.98,37.9,37.9,14226.0,35.277,35.277,35.2027,35.2027,14226.0
2018-10-15 13:55:00,37.9,37.97,37.89,37.96,16771.0,35.2027,35.2677,35.1934,35.2584,16771.0
2018-10-15 14:00:00,37.97,37.97,37.88,37.92,17741.0,35.2677,35.2677,35.1841,35.2212,17741.0
2018-10-15 14:05:00,37.92,37.96,37.9,37.94,16404.0,35.2212,35.2584,35.2027,35.2398,16404.0
2018-10-15 14:10:00,37.95,37.95,37.9,37.9,24217.0,35.2491,35.2491,35.2027,35.2027,24217.0
2018-10-15 14:15:00,37.9,37.92,37.89,37.9,22295.0,35.2027,35.2212,35.1934,35.2027,22295.0
2018-10-15 14:20:00,37.91,37.92,37.89,37.91,32436.0,35.2119,35.2212,35.1934,35.2119,32436.0
2018-10-15 14:25:00,37.91,37.92,37.78,37.79,22811.0,35.2119,35.2212,35.0912,35.1005,22811.0
2018-10-15 14:30:00,37.79,37.84,37.79,37.84,26448.0,35.1005,35.1469,35.1005,35.1469,26448.0
2018-10-15 14:35:00,37.84,37.89,37.82,37.87,18887.0,35.1469,35.1934,35.1283,35.1748,18887.0
2018-10-15 14:40:00,37.87,37.91,37.86,37.9,9201.0,35.1748,35.2119,35.1655,35.2027,9201.0
2018-10-15 14:45:00,37.9,37.9,37.83,37.84,31164.0,35.2027,35.2027,35.1376,35.1469,31164.0
2018-10-15 14:50:00,37.84,37.86,37.83,37.85,51702.0,35.1469,35.1655,35.1376,35.1562,51702.0
2018-10-15 14:55:00,37.84,37.87,37.84,37.87,15692.0,35.1469,35.1748,35.1469,35.1748,15692.0
2018-10-15 15:00:00,37.86,37.9,37.84,37.9,102900.0,35.1655,35.2027,35.1469,35.2027,102900.0
2018-10-15 15:05:00,37.9,37.97,37.89,37.9,35043.0,35.2027,35.2677,35.1934,35.2027,35043.0
2018-10-15 15:10:00,37.9,37.9,37.78,37.78,44918.0,35.2027,35.2027,35.0912,35.0912,44918.0
2018-10-15 15:15:00,37.79,37.85,37.78,37.84,36363.0,35.1005,35.1562,35.0912,35.1469,36363.0
2018-10-15 15:20:00,37.83,37.9,37.83,37.9,28834.0,35.1376,35.2027,35.1376,35.2027,28834.0
2018-10-15 15:25:00,37.9,37.94,37.8,37.8,29643.0,35.2027,35.2398,35.1098,35.1098,29643.0
2018-10-15 15:30:00,37.79,37.8,37.73,37.74,41067.0,35.1005,35.1098,35.0448,35.054,41067.0
2018-10-15 15:35:00,37.73,37.74,37.71,37.71,63374.0,35.0448,35.054,35.0262,35.0262,63374.0
2018-10-15 15:40:00,37.7,37.83,37.68,37.78,105458.0,35.0169,35.1376,34.9983,35.0912,105458.0
2018-10-15 15:45:00,37.78,37.79,37.74,37.77,64140.0,35.0912,35.1005,35.054,35.0819,64140.0
2018-10-15 15:50:00,37.77,37.79,37.7,37.72,71820.0,35.0819,35.1005,35.0169,35.0355,71820.0
2018-10-15 15:55:00,37.72,37.72,37.69,37.7,292066.0,35.0355,35.0355,35.0076,35.0169,292066.0
2018-10-16 09:30:00,38.08,38.13,37.96,38.12,150677.0,35.3698,35.4163,35.2584,35.407,150677.0
2018-10-16 09:35:00,38.1,38.1,37.78,37.95,64034.0,35.3884,35.3884,35.0912,35.2491,64034.0
2018-10-16 09:40:00,37.95,37.95,37.69,37.75,38782.0,35.2491,35.2491,35.0076,35.0633,38782.0
2018-10-16 09:45:00,37.75,37.75,37.63,37.64,31964.0,35.0633,35.0633,34.9519,34.9612,31964.0
2018-10-16 09:50:00,37.64,37.76,37.6,37.65,55792.0,34.9612,35.0726,34.924,34.9704,55792.0
2018-10-16 09:55:00,37.65,37.74,37.6,37.6,26159.0,34.9704,35.054,34.924,34.924,26159.0
2018-10-16 10:00:00,37.6,38.17,37.59,38.14,219926.0,34.924,35.4534,34.9147,35.4256,219926.0
2018-10-16 10:05:00,38.15,38.46,38.11,38.44,84439.0,35.4349,35.7228,35.3977,35.7042,84439.0
2018-10-16 10:10:00,38.42,38.58,38.28,38.31,208151.0,35.6856,35.8343,35.5556,35.5835,208151.0
2018-10-16 10:15:00,38.32,38.43,38.26,38.3,91249.0,35.5928,35.6949,35.537,35.5742,91249.0
2018-10-16 10:20:00,38.3,38.4,38.29,38.36,23584.0,35.5742,35.6671,35.5649,35.6299,23584.0
2018-10-16 10:25:00,38.34,38.47,38.33,38.44,30371.0,35.6113,35.7321,35.602,35.7042,30371.0
2018-10-16 10:30:00,38.45,38.6,38.44,38.5,65109.0,35.7135,35.8528,35.7042,35.7599,65109.0
2018-10-16 10:35:00,38.51,38.52,38.41,38.46,45990.0,35.7692,35.7785,35.6764,35.7228,45990.0
2018-10-16 10:40:00,38.47,38.61,38.46,38.58,84026.0,35.7321,35.8621,35.7228,35.8343,84026.0
2018-10-16 10:45:00,38.59,38.65,38.55,38.61,101925.0,35.8435,35.8993,35.8064,35.8621,101925.0
2018-10-16 10:50:00,38.61,38.64,38.44,38.57,64967.0,35.8621,35.89,35.7042,35.825,64967.0
2018-10-16 10:55:00,38.57,38.61,38.44,38.49,85736.0,35.825,35.8621,35.7042,35.7507,85736.0
2018-10-16 11:00:00,38.49,38.54,38.36,38.36,64731.0,35.7507,35.7971,35.6299,35.6299,64731.0
2018-10-16 11:05:00,38.35,38.52,38.33,38.49,32962.0,35.6206,35.7785,35.602,35.7507,32962.0
2018-10-16 11:10:00,38.49,38.57,38.49,38.56,27171.0,35.7507,35.825,35.7507,35.8157,27171.0
2018-10-16 11:15:00,38.57,38.57,38.47,38.54,36683.0,35.825,35.825,35.7321,35.7971,36683.0
2018-10-16 11:20:00,38.55,38.56,38.48,38.55,37890.0,35.8064,35.8157,35.7414,35.8064,37890.0
2018-10-16 11:25:00,38.55,38.63,38.51,38.62,29075.0,35.8064,35.8807,35.7692,35.8714,29075.0
2018-10-16 11:30:00,38.62,38.63,38.53,38.6,26275.0,35.8714,35.8807,35.7878,35.8528,26275.0
2018-10-16 11:35:00,38.6,38.63,38.55,38.61,30826.0,35.8528,35.8807,35.8064,35.8621,30826.0
2018-10-16 11:40:00,38.62,38.63,38.49,38.54,32450.0,35.8714,35.8807,35.7507,35.7971,32450.0
2018-10-16 11:45:00,38.54,38.56,38.51,38.51,20465.0,35.7971,35.8157,35.7692,35.7692,20465.0
2018-10-16 11:50:00,38.51,38.54,38.49,38.52,12311.0,35.7692,35.7971,35.7507,35.7785,12311.0
2018-10-16 11:55:00,38.52,38.56,38.5,38.52,20304.0,35.7785,35.8157,35.7599,35.7785,20304.0
2018-10-16 12:00:00,38.53,38.53,38.51,38.51,14703.0,35.7878,35.7878,35.7692,35.7692,14703.0
2018-10-16 12:05:00,38.51,38.52,38.48,38.52,15340.0,35.7692,35.7785,35.7414,35.7785,15340.0
2018-10-16 12:10:00,38.51,38.57,38.47,38.57,21846.0,35.7692,35.825,35.7321,35.825,21846.0
2018-10-16 12:15:00,38.58,38.61,38.53,38.55,25477.0,35.8343,35.8621,35.7878,35.8064,25477.0
2018-10-16 12:20:00,38.54,38.56,38.54,38.54,9542.0,35.7971,35.8157,35.7971,35.7971,9542.0
2018-10-16 12:25:00,38.54,38.58,38.53,38.57,26100.0,35.7971,35.8343,35.7878,35.825,26100.0
2018-10-16 12:30:00,38.57,38.6,38.55,38.57,29767.0,35.825,35.8528,35.8064,35.825,29767.0
2018-10-16 12:35:00,38.57,38.6,38.54,38.55,39089.0,35.825,35.8528,35.7971,35.8064,39089.0
2018-10-16 12:40:00,38.55,38.55,38.5,38.51,18865.0,35.8064,35.8064,35.7599,35.7692,18865.0
2018-10-16 12:45:00,38.5,38.5,38.43,38.45,29548.0,35.7599,35.7599,35.6949,35.7135,29548.0
2018-10-16 12:50:00,38.45,38.46,38.41,38.45,36135.0,35.7135,35.7228,35.6764,35.7135,36135.0
2018-10-16 12:55:00,38.44,38.46,38.41,38.45,21445.0,35.7042,35.7228,35.6764,35.7135,21445.0
2018-10-16 13:00:00,38.45,38.47,38.44,38.45,38296.0,35.7135,35.7321,35.7042,35.7135,38296.0
2018-10-16 13:05:00,38.45,38.46,38.39,38.45,36382.0,35.7135,35.7228,35.6578,35.7135,36382.0
2018-10-16 13:10:00,38.46,38.51,38.44,38.5,42088.0,35.7228,35.7692,35.7042,35.7599,42088.0
2018-10-16 13:15:00,38.49,38.53,38.47,38.52,62067.0,35.7507,35.7878,35.7321,35.7785,62067.0
2018-10-16 13:20:00,38.51,38.56,38.49,38.49,37346.0,35.7692,35.8157,35.7507,35.7507,37346.0
2018-10-16 13:25:00,38.49,38.51,38.47,38.5,19608.0,35.7507,35.7692,35.7321,35.7599,19608.0
2018-10-16 13:30:00,38.49,38.52,38.44,38.44,22566.0,35.7507,35.7785,35.7042,35.7042,22566.0
2018-10-16 13:35:00,38.44,38.46,38.43,38.45,21462.0,35.7042,35.7228,35.6949,35.7135,21462.0
2018-10-16 13:40:00,38.45,38.47,38.41,38.44,15259.0,35.7135,35.7321,35.6764,35.7042,15259.0
2018-10-16 13:45:00,38.45,38.47,38.43,38.44,38774.0,35.7135,35.7321,35.6949,35.7042,38774.0
2018-10-16 13:50:00,38.43,38.47,38.4,38.4,16990.0,35.6949,35.7321,35.6671,35.6671,16990.0
2018-10-16 13:55:00,38.41,38.46,38.37,38.44,29257.0,35.6764,35.7228,35.6392,35.7042,29257.0
2018-10-16 14:00:00,38.45,38.46,38.42,38.45,28860.0,35.7135,35.7228,35.6856,35.7135,28860.0
2018-10-16 14:05:00,38.46,38.47,38.42,38.45,36089.0,35.7228,35.7321,35.6856,35.7135,36089.0
2018-10-16 14:10:00,38.46,38.47,38.43,38.44,37013.0,35.7228,35.7321,35.6949,35.7042,37013.0
2018-10-16 14:15:00,38.44,38.46,38.39,38.45,21441.0,35.7042,35.7228,35.6578,35.7135,21441.0
2018-10-16 14:20:00,38.45,38.46,38.39,38.4,45611.0,35.7135,35.7228,35.6578,35.6671,45611.0
2018-10-16 14:25:00,38.4,38.48,38.39,38.47,69207.0,35.6671,35.7414,35.6578,35.7321,69207.0
2018-10-16 14:30:00,38.48,38.51,38.45,38.46,43532.0,35.7414,35.7692,35.7135,35.7228,43532.0
2018-10-16 14:35:00,38.46,38.48,38.42,38.46,36171.0,35.7228,35.7414,35.6856,35.7228,36171.0
2018-10-16 14:40:00,38.46,38.51,38.45,38.5,27044.0,35.7228,35.7692,35.7135,35.7599,27044.0
2018-10-16 14:45:00,38.49,38.49,38.45,38.48,28169.0,35.7507,35.7507,35.7135,35.7414,28169.0
2018-10-16 14:50:00,38.48,38.48,38.43,38.47,29865.0,35.7414,35.7414,35.6949,35.7321,29865.0
2018-10-16 14:55:00,38.47,38.47,38.41,38.42,26316.0,35.7321,35.7321,35.6764,35.6856,26316.0
2018-10-16 15:00:00,38.43,38.43,38.29,38.3,33298.0,35.6949,35.6949,35.5649,35.5742,33298.0
2018-10-16 15:05:00,38.3,38.38,38.29,38.38,40649.0,35.5742,35.6485,35.5649,35.6485,40649.0
2018-10-16 15:10:00,38.37,38.41,38.33,38.4,30459.0,35.6392,35.6764,35.602,35.6671,30459.0
2018-10-16 15:15:00,38.4,38.45,38.38,38.44,35689.0,35.6671,35.7135,35.6485,35.7042,35689.0
2018-10-16 15:20:00,38.44,38.45,38.42,38.42,25646.0,35.7042,35.7135,35.6856,35.6856,25646.0
2018-10-16 15:25:00,38.42,38.45,38.41,38.41,32394.0,35.6856,35.7135,35.6764,35.6764,32394.0
2018-10-16 15:30:00,38.42,38.44,38.39,38.44,38990.0,35.6856,35.7042,35.6578,35.7042,38990.0
2018-10-16 15:35:00,38.44,38.53,38.44,38.53,58769.0,35.7042,35.7878,35.7042,35.7878,58769.0
2018-10-16 15:40:00,38.54,38.6,38.54,38.58,76134.0,35.7971,35.8528,35.7971,35.8343,76134.0
2018-10-16 15:45:00,38.58,38.64,38.57,38.59,108619.0,35.8343,35.89,35.825,35.8435,108619.0
2018-10-16 15:50:00,38.59,38.61,38.55,38.6,157607.0,35.8435,35.8621,35.8064,35.8528,157607.0
2018-10-16 15:55:00,38.6,38.67,38.56,38.65,329829.0,35.8528,35.9179,35.8157,35.8993,329829.0
2018-10-17 09:30:00,38.27,38.28,37.76,38.12,173792.0,35.5463,35.5556,35.0726,35.407,173792.0
2018-10-17 09:35:00,38.07,38.25,37.91,38.23,91924.0,35.3606,35.5277,35.2119,35.5092,91924.0
2018-10-17 09:40:00,38.27,38.34,38.14,38.26,76525.0,35.5463,35.6113,35.4256,35.537,76525.0
2018-10-17 09:45:00,38.27,38.35,38.09,38.09,55198.0,35.5463,35.6206,35.3791,35.3791,55198.0
2018-10-17 09:50:00,38.09,38.14,37.93,37.93,66255.0,35.3791,35.4256,35.2305,35.2305,66255.0
2018-10-17 09:55:00,37.9,38.05,37.89,37.94,42870.0,35.2027,35.342,35.1934,35.2398,42870.0
2018-10-17 10:00:00,37.92,38.08,37.9,38.06,54791.0,35.2212,35.3698,35.2027,35.3513,54791.0
2018-10-17 10:05:00,38.03,38.06,37.94,37.94,123526.0,35.3234,35.3513,35.2398,35.2398,123526.0
2018-10-17 10:10:00,37.95,38.01,37.74,37.76,28022.0,35.2491,35.3048,35.054,35.0726,28022.0
2018-10-17 10:15:00,37.77,37.82,37.72,37.79,47161.0,35.0819,35.1283,35.0355,35.1005,47161.0
2018-10-17 10:20:00,37.76,37.81,37.68,37.73,33614.0,35.0726,35.1191,34.9983,35.0448,33614.0
2018-10-17 10:25:00,37.73,37.73,37.6,37.62,32276.0,35.0448,35.0448,34.924,34.9426,32276.0
2018-10-17 10:30:00,37.62,37.69,37.58,37.6,25244.0,34.9426,35.0076,34.9054,34.924,25244.0
2018-10-17 10:35:00,37.59,37.67,37.56,37.65,88493.0,34.9147,34.989,34.8868,34.9704,88493.0
2018-10-17 10:40:00,37.67,37.67,37.57,37.6,25635.0,34.989,34.989,34.8961,34.924,25635.0
2018-10-17 10:45:00,37.59,37.6,37.42,37.53,58736.0,34.9147,34.924,34.7568,34.859,58736.0
2018-10-17 10:50:00,37.52,37.56,37.46,37.5,172185.0,34.8497,34.8868,34.794,34.8311,172185.0
2018-10-17 10:55:00,37.5,37.53,37.43,37.44,50327.0,34.8311,34.859,34.7661,34.7754,50327.0
2018-10-17 11:00:00,37.46,37.49,37.32,37.34,62867.0,34.794,34.8218,34.6639,34.6825,62867.0
2018-10-17 11:05:00,37.31,37.43,37.3,37.39,36833.0,34.6546,34.7661,34.6454,34.7289,36833.0
2018-10-17 11:10:00,37.39,37.42,37.32,37.39,31044.0,34.7289,34.7568,34.6639,34.7289,31044.0
2018-10-17 11:15:00,37.39,37.47,37.33,37.45,21683.0,34.7289,34.8033,34.6732,34.7847,21683.0
2018-10-17 11:20:00,37.45,37.52,37.41,37.5,24862.0,34.7847,34.8497,34.7475,34.8311,24862.0
2018-10-17 11:25:00,37.47,37.6,37.47,37.59,61149.0,34.8033,34.924,34.8033,34.9147,61149.0
2018-10-17 11:30:00,37.59,37.63,37.53,37.61,94935.0,34.9147,34.9519,34.859,34.9333,94935.0
2018-10-17 11:35:00,37.61,37.68,37.6,37.62,34364.0,34.9333,34.9983,34.924,34.9426,34364.0
2018-10-17 11:40:00,37.63,37.77,37.62,37.77,35253.0,34.9519,35.0819,34.9426,35.0819,35253.0
2018-10-17 11:45:00,37.77,37.89,37.76,37.88,15204.0,35.0819,35.1934,35.0726,35.1841,15204.0
2018-10-17 11:50:00,37.88,37.91,37.84,37.84,57257.0,35.1841,35.2119,35.1469,35.1469,57257.0
2018-10-17 11:55:00,37.83,37.86,37.83,37.86,37831.0,35.1376,35.1655,35.1376,35.1655,37831.0
2018-10-17 12:00:00,37.87,37.88,37.8,37.87,41826.0,35.1748,35.1841,35.1098,35.1748,41826.0
2018-10-17 12:05:00,37.87,37.91,37.85,37.85,45942.0,35.1748,35.2119,35.1562,35.1562,45942.0
2018-10-17 12:10:00,37.86,37.87,37.8,37.83,31541.0,35.1655,35.1748,35.1098,35.1376,31541.0
2018-10-17 12:15:00,37.83,37.86,37.82,37.84,18587.0,35.1376,35.1655,35.1283,35.1469,18587.0
2018-10-17 12:20:00,37.85,37.85,37.78,37.78,60231.0,35.1562,35.1562,35.0912,35.0912,60231.0
2018-10-17 12:25:00,37.78,37.78,37.74,37.74,39096.0,35.0912,35.0912,35.054,35.054,39096.0
2018-10-17 12:30:00,37.74,37.74,37.68,37.69,24222.0,35.054,35.054,34.9983,35.0076,24222.0
2018-10-17 12:35:00,37.69,37.7,37.65,37.67,30338.0,35.0076,35.0169,34.9704,34.989,30338.0
2018-10-17 12:40:00,37.67,37.75,37.66,37.71,31935.0,34.989,35.0633,34.9797,35.0262,31935.0
2018-10-17 12:45:00,37.71,37.71,37.62,37.63,17085.0,35.0262,35.0262,34.9426,34.9519,17085.0
2018-10-17 12:50:00,37.62,37.69,37.61,37.66,51841.0,34.9426,35.0076,34.9333,34.9797,51841.0
2018-10-17 12:55:00,37.66,37.74,37.65,37.73,25234.0,34.9797,35.054,34.9704,35.0448,25234.0
2018-10-17 13:00:00,37.73,37.76,37.7,37.75,39190.0,35.0448,35.0726,35.0169,35.0633,39190.0
2018-10-17 13:05:00,37.75,37.77,37.72,37.74,22824.0,35.0633,35.0819,35.0355,35.054,22824.0
2018-10-17 13:10:00,37.74,37.81,37.73,37.78,23575.0,35.054,35.1191,35.0448,35.0912,23575.0
2018-10-17 13:15:00,37.79,37.8,37.67,37.67,285837.0,35.1005,35.1098,34.989,34.989,285837.0
2018-10-17 13:20:00,37.68,37.76,37.68,37.75,42683.0,34.9983,35.0726,34.9983,35.0633,42683.0
2018-10-17 13:25:00,37.75,37.77,37.72,37.74,57991.0,35.0633,35.0819,35.0355,35.054,57991.0
2018-10-17 13:30:00,37.75,37.78,37.68,37.7,33373.0,35.0633,35.0912,34.9983,35.0169,33373.0
2018-10-17 13:35:00,37.69,37.77,37.68,37.72,27633.0,35.0076,35.0819,34.9983,35.0355,27633.0
2018-10-17 13:40:00,37.73,37.74,37.69,37.74,41075.0,35.0448,35.054,35.0076,35.054,41075.0
2018-10-17 13:45:00,37.73,37.74,37.67,37.68,30820.0,35.0448,35.054,34.989,34.9983,30820.0
2018-10-17 13:50:00,37.68,37.72,37.66,37.68,47944.0,34.9983,35.0355,34.9797,34.9983,47944.0
2018-10-17 13:55:00,37.68,37.71,37.66,37.71,31144.0,34.9983,35.0262,34.9797,35.0262,31144.0
2018-10-17 14:00:00,37.71,37.72,37.6,37.64,31291.0,35.0262,35.0355,34.924,34.9612,31291.0
2018-10-17 14:05:00,37.65,37.79,37.65,37.73,33125.0,34.9704,35.1005,34.9704,35.0448,33125.0
2018-10-17 14:10:00,37.73,37.73,37.65,37.66,21934.0,35.0448,35.0448,34.9704,34.9797,21934.0
2018-10-17 14:15:00,37.65,37.66,37.62,37.65,22991.0,34.9704,34.9797,34.9426,34.9704,22991.0
2018-10-17 14:20:00,37.66,37.66,37.54,37.59,61458.0,34.9797,34.9797,34.8683,34.9147,61458.0
2018-10-17 14:25:00,37.59,37.65,37.59,37.61,61853.0,34.9147,34.9704,34.9147,34.9333,61853.0
2018-10-17 14:30:00,37.62,37.67,37.61,37.65,28830.0,34.9426,34.989,34.9333,34.9704,28830.0
2018-10-17 14:35:00,37.65,37.65,37.61,37.63,18328.0,34.9704,34.9704,34.9333,34.9519,18328.0
2018-10-17 14:40:00,37.64,37.76,37.63,37.75,19128.0,34.9612,35.0726,34.9519,35.0633,19128.0
2018-10-17 14:45:00,37.75,37.82,37.72,37.82,35178.0,35.0633,35.1283,35.0355,35.1283,35178.0
2018-10-17 14:50:00,37.83,37.89,37.81,37.88,97774.0,35.1376,35.1934,35.1191,35.1841,97774.0
2018-10-17 14:55:00,37.89,37.92,37.88,37.91,37750.0,35.1934,35.2212,35.1841,35.2119,37750.0
2018-10-17 15:00:00,37.91,37.93,37.77,37.81,73529.0,35.2119,35.2305,35.0819,35.1191,73529.0
2018-10-17 15:05:00,37.81,37.83,37.74,37.8,30770.0,35.1191,35.1376,35.054,35.1098,30770.0
2018-10-17 15:10:00,37.8,37.81,37.7,37.7,45037.0,35.1098,35.1191,35.0169,35.0169,45037.0
2018-10-17 15:15:00,37.7,37.76,37.66,37.76,57777.0,35.0169,35.0726,34.9797,35.0726,57777.0
2018-10-17 15:20:00,37.75,37.8,37.68,37.79,51432.0,35.0633,35.1098,34.9983,35.1005,51432.0
2018-10-17 15:25:00,37.79,37.82,37.72,37.81,110422.0,35.1005,35.1283,35.0355,35.1191,110422.0
2018-10-17 15:30:00,37.82,37.86,37.75,37.78,76818.0,35.1283,35.1655,35.0633,35.0912,76818.0
2018-10-17 15:35:00,37.77,37.81,37.73,37.79,133290.0,35.0819,35.1191,35.0448,35.1005,133290.0
2018-10-17 15:40:00,37.78,37.8,37.69,37.72,90237.0,35.0912,35.1098,35.0076,35.0355,90237.0
2018-10-17 15:45:00,37.72,37.8,37.7,37.77,171784.0,35.0355,35.1098,35.0169,35.0819,171784.0
2018-10-17 15:50:00,37.76,37.86,37.76,37.82,130702.0,35.0726,35.1655,35.0726,35.1283,130702.0
2018-10-17 15:55:00,37.82,37.85,37.78,37.78,295357.0,35.1283,35.1562,35.0912,35.0912,295357.0
2018-10-18 09:30:00,37.25,37.38,37.05,37.26,110410.0,34.5989,34.7197,34.4131,34.6082,110410.0
2018-10-18 09:35:00,37.29,37.44,37.21,37.27,89502.0,34.6361,34.7754,34.5618,34.6175,89502.0
2018-10-18 09:40:00,37.27,37.44,37.18,37.31,51383.0,34.6175,34.7754,34.5339,34.6546,51383.0
2018-10-18 09:45:00,37.31,37.54,37.3,37.4,37237.0,34.6546,34.8683,34.6454,34.7382,37237.0
2018-10-18 09:50:00,37.4,37.49,37.38,37.39,27042.0,34.7382,34.8218,34.7197,34.7289,27042.0
2018-10-18 09:55:00,37.4,37.5,37.35,37.47,41593.0,34.7382,34.8311,34.6918,34.8033,41593.0
2018-10-18 10:00:00,37.47,37.63,37.45,37.55,51767.0,34.8033,34.9519,34.7847,34.8776,51767.0
2018-10-18 10:05:00,37.56,37.67,37.47,37.48,44254.0,34.8868,34.989,34.8033,34.8125,44254.0
2018-10-18 10:10:00,37.48,37.59,37.48,37.56,32438.0,34.8125,34.9147,34.8125,34.8868,32438.0
2018-10-18 10:15:00,37.56,37.72,37.55,37.7,97800.0,34.8868,35.0355,34.8776,35.0169,97800.0
2018-10-18 10:20:00,37.69,37.85,37.65,37.82,77147.0,35.0076,35.1562,34.9704,35.1283,77147.0
2018-10-18 10:25:00,37.84,37.89,37.8,37.88,32755.0,35.1469,35.1934,35.1098,35.1841,32755.0
2018-10-18 10:30:00,37.87,37.99,37.86,37.86,53375.0,35.1748,35.2862,35.1655,35.1655,53375.0
2018-10-18 10:35:00,37.86,37.88,37.82,37.84,23804.0,35.1655,35.1841,35.1283,35.1469,23804.0
2018-10-18 10:40:00,37.85,37.95,37.85,37.87,22813.0,35.1562,35.2491,35.1562,35.1748,22813.0
2018-10-18 10:45:00,37.88,37.92,37.73,37.78,62127.0,35.1841,35.2212,35.0448,35.0912,62127.0
2018-10-18 10:50:00,37.79,37.8,37.71,37.73,43466.0,35.1005,35.1098,35.0262,35.0448,43466.0
2018-10-18 10:55:00,37.72,37.86,37.72,37.84,49176.0,35.0355,35.1655,35.0355,35.1469,49176.0
2018-10-18 11:00:00,37.83,37.83,37.7,37.72,49141.0,35.1376,35.1376,35.0169,35.0355,49141.0
2018-10-18 11:05:00,37.72,37.74,37.65,37.69,32595.0,35.0355,35.054,34.9704,35.0076,32595.0
2018-10-18 11:10:00,37.69,37.86,37.67,37.86,40000.0,35.0076,35.1655,34.989,35.1655,40000.0
2018-10-18 11:15:00,37.86,37.89,37.81,37.83,19736.0,35.1655,35.1934,35.1191,35.1376,19736.0
2018-10-18 11:20:00,37.83,37.83,37.74,37.74,20906.0,35.1376,35.1376,35.054,35.054,20906.0
2018-10-18 11:25:00,37.74,37.85,37.74,37.74,17102.0,35.054,35.1562,35.054,35.054,17102.0
2018-10-18 11:30:00,37.72,37.78,37.7,37.7,21148.0,35.0355,35.0912,35.0169,35.0169,21148.0
2018-10-18 11:35:00,37.7,37.71,37.64,37.71,21965.0,35.0169,35.0262,34.9612,35.0262,21965.0
2018-10-18 11:40:00,37.71,37.71,37.63,37.63,30578.0,35.0262,35.0262,34.9519,34.9519,30578.0
2018-10-18 11:45:00,37.63,37.63,37.47,37.48,60959.0,34.9519,34.9519,34.8033,34.8125,60959.0
2018-10-18 11:50:00,37.48,37.53,37.42,37.5,31423.0,34.8125,34.859,34.7568,34.8311,31423.0
2018-10-18 11:55:00,37.5,37.52,37.4,37.47,25596.0,34.8311,34.8497,34.7382,34.8033,25596.0
2018-10-18 12:00:00,37.47,37.47,37.4,37.41,19760.0,34.8033,34.8033,34.7382,34.7475,19760.0
2018-10-18 12:05:00,37.41,37.51,37.41,37.45,17914.0,34.7475,34.8404,34.7475,34.7847,17914.0
2018-10-18 12:10:00,37.46,37.47,37.4,37.45,13474.0,34.794,34.8033,34.7382,34.7847,13474.0
2018-10-18 12:15:00,37.45,37.46,37.38,37.39,25910.0,34.7847,34.794,34.7197,34.7289,25910.0
2018-10-18 12:20:00,37.4,37.55,37.4,37.54,30336.0,34.7382,34.8776,34.7382,34.8683,30336.0
2018-10-18 12:25:00,37.54,37.64,37.54,37.57,31265.0,34.8683,34.9612,34.8683,34.8961,31265.0
2018-10-18 12:30:00,37.56,37.62,37.52,37.6,50442.0,34.8868,34.9426,34.8497,34.924,50442.0
2018-10-18 12:35:00,37.61,37.63,37.57,37.62,29694.0,34.9333,34.9519,34.8961,34.9426,29694.0
2018-10-18 12:40:00,37.63,37.69,37.63,37.67,16951.0,34.9519,35.0076,34.9519,34.989,16951.0
2018-10-18 12:45:00,37.68,37.69,37.66,37.66,14271.0,34.9983,35.0076,34.9797,34.9797,14271.0
2018-10-18 12:50:00,37.66,37.67,37.56,37.58,21917.0,34.9797,34.989,34.8868,34.9054,21917.0
2018-10-18 12:55:00,37.58,37.65,37.58,37.6,105175.0,34.9054,34.9704,34.9054,34.924,105175.0
2018-10-18 13:00:00,37.59,37.59,37.47,37.48,40443.0,34.9147,34.9147,34.8033,34.8125,40443.0
2018-10-18 13:05:00,37.47,37.49,37.41,37.42,20461.0,34.8033,34.8218,34.7475,34.7568,20461.0
2018-10-18 13:10:00,37.42,37.44,37.4,37.41,22670.0,34.7568,34.7754,34.7382,34.7475,22670.0
2018-10-18 13:15:00,37.41,37.46,37.37,37.38,23078.0,34.7475,34.794,34.7104,34.7197,23078.0
2018-10-18 13:20:00,37.38,37.4,37.33,37.37,19131.0,34.7197,34.7382,34.6732,34.7104,19131.0
2018-10-18 13:25:00,37.36,37.41,37.32,37.37,16680.0,34.7011,34.7475,34.6639,34.7104,16680.0
2018-10-18 13:30:00,37.37,37.42,37.3,37.34,28334.0,34.7104,34.7568,34.6454,34.6825,28334.0
2018-10-18 13:35:00,37.34,37.35,37.26,37.31,17326.0,34.6825,34.6918,34.6082,34.6546,17326.0
2018-10-18 13:40:00,37.3,37.3,37.2,37.22,16101.0,34.6454,34.6454,34.5525,34.571,16101.0
2018-10-18 13:45:00,37.23,37.27,37.17,37.24,50436.0,34.5803,34.6175,34.5246,34.5896,50436.0
2018-10-18 13:50:00,37.24,37.25,37.16,37.19,29267.0,34.5896,34.5989,34.5153,34.5432,29267.0
2018-10-18 13:55:00,37.19,37.24,37.17,37.17,20253.0,34.5432,34.5896,34.5246,34.5246,20253.0
2018-10-18 14:00:00,37.17,37.26,37.16,37.22,29368.0,34.5246,34.6082,34.5153,34.571,29368.0
2018-10-18 14:05:00,37.22,37.36,37.21,37.33,31829.0,34.571,34.7011,34.5618,34.6732,31829.0
2018-10-18 14:10:00,37.31,37.39,37.3,37.35,23613.0,34.6546,34.7289,34.6454,34.6918,23613.0
2018-10-18 14:15:00,37.35,37.36,37.26,37.27,21225.0,34.6918,34.7011,34.6082,34.6175,21225.0
2018-10-18 14:20:00,37.27,37.43,37.27,37.43,26146.0,34.6175,34.7661,34.6175,34.7661,26146.0
2018-10-18 14:25:00,37.42,37.42,37.33,37.36,23607.0,34.7568,34.7568,34.6732,34.7011,23607.0
2018-10-18 14:30:00,37.36,37.36,37.32,37.34,18469.0,34.7011,34.7011,34.6639,34.6825,18469.0
2018-10-18 14:35:00,37.34,37.4,37.32,37.36,38200.0,34.6825,34.7382,34.6639,34.7011,38200.0
2018-10-18 14:40:00,37.36,37.44,37.35,37.43,23804.0,34.7011,34.7754,34.6918,34.7661,23804.0
2018-10-18 14:45:00,37.44,37.48,37.37,37.38,22058.0,34.7754,34.8125,34.7104,34.7197,22058.0
2018-10-18 14:50:00,37.38,37.45,37.35,37.44,32152.0,34.7197,34.7847,34.6918,34.7754,32152.0
2018-10-18 14:55:00,37.43,37.46,37.38,37.42,35168.0,34.7661,34.794,34.7197,34.7568,35168.0
2018-10-18 15:00:00,37.42,37.45,37.32,37.34,28959.0,34.7568,34.7847,34.6639,34.6825,28959.0
2018-10-18 15:05:00,37.34,37.36,37.3,37.32,48480.0,34.6825,34.7011,34.6454,34.6639,48480.0
2018-10-18 15:10:00,37.31,37.32,37.27,37.3,68299.0,34.6546,34.6639,34.6175,34.6454,68299.0
2018-10-18 15:15:00,37.3,37.41,37.3,37.32,41367.0,34.6454,34.7475,34.6454,34.6639,41367.0
2018-10-18 15:20:00,37.31,37.4,37.31,37.39,47099.0,34.6546,34.7382,34.6546,34.7289,47099.0
2018-10-18 15:25:00,37.39,37.44,37.38,37.41,38578.0,34.7289,34.7754,34.7197,34.7475,38578.0
2018-10-18 15:30:00,37.41,37.44,37.37,37.39,62256.0,34.7475,34.7754,34.7104,34.7289,62256.0
2018-10-18 15:35:00,37.39,37.44,37.34,37.43,68342.0,34.7289,34.7754,34.6825,34.7661,68342.0
2018-10-18 15:40:00,37.44,37.47,37.36,37.41,107054.0,34.7754,34.8033,34.7011,34.7475,107054.0
2018-10-18 15:45:00,37.4,37.48,37.39,37.46,103035.0,34.7382,34.8125,34.7289,34.794,103035.0
2018-10-18 15:50:00,37.46,37.47,37.41,37.42,81447.0,34.794,34.8033,34.7475,34.7568,81447.0
2018-10-18 15:55:00,37.41,37.43,37.33,37.39,213545.0,34.7475,34.7661,34.6732,34.7289,213545.0
2018-10-19 09:30:00,37.23,37.41,37.01,37.06,200839.0,34.5803,34.7475,34.376,34.4224,200839.0
2018-10-19 09:35:00,37.04,37.31,37.04,37.24,30205.0,34.4039,34.6546,34.4039,34.5896,30205.0
2018-10-19 09:40:00,37.24,37.46,37.24,37.38,18095.0,34.5896,34.794,34.5896,34.7197,18095.0
2018-10-19 09:45:00,37.37,37.48,37.34,37.45,25464.0,34.7104,34.8125,34.6825,34.7847,25464.0
2018-10-19 09:50:00,37.46,37.49,37.35,37.4,39541.0,34.794,34.8218,34.6918,34.7382,39541.0
2018-10-19 09:55:00,37.4,37.4,37.26,37.26,22303.0,34.7382,34.7382,34.6082,34.6082,22303.0
2018-10-19 10:00:00,37.26,37.28,37.11,37.25,73232.0,34.6082,34.6268,34.4689,34.5989,73232.0
2018-10-19 10:05:00,37.26,37.33,37.25,37.33,11683.0,34.6082,34.6732,34.5989,34.6732,11683.0
2018-10-19 10:10:00,37.33,37.33,37.13,37.14,20408.0,34.6732,34.6732,34.4875,34.4967,20408.0
2018-10-19 10:15:00,37.14,37.2,37.13,37.18,18952.0,34.4967,34.5525,34.4875,34.5339,18952.0
2018-10-19 10:20:00,37.19,37.2,37.03,37.04,43921.0,34.5432,34.5525,34.3946,34.4039,43921.0
2018-10-19 10:25:00,37.04,37.07,36.82,36.9,105067.0,34.4039,34.4317,34.1995,34.2738,105067.0
2018-10-19 10:30:00,36.93,36.99,36.87,36.98,22376.0,34.3017,34.3574,34.246,34.3481,22376.0
2018-10-19 10:35:00,37.0,37.04,36.95,36.95,25008.0,34.3667,34.4039,34.3203,34.3203,25008.0
2018-10-19 10:40:00,36.95,37.0,36.88,36.89,30038.0,34.3203,34.3667,34.2552,34.2645,30038.0
2018-10-19 10:45:00,36.89,36.9,36.69,36.71,55690.0,34.2645,34.2738,34.0788,34.0973,55690.0
2018-10-19 10:50:00,36.72,36.79,36.71,36.78,42425.0,34.1066,34.1717,34.0973,34.1624,42425.0
2018-10-19 10:55:00,36.79,36.8,36.72,36.79,29319.0,34.1717,34.1809,34.1066,34.1717,29319.0
2018-10-19 11:00:00,36.79,36.86,36.78,36.78,41298.0,34.1717,34.2367,34.1624,34.1624,41298.0
2018-10-19 11:05:00,36.79,36.83,36.74,36.77,42127.0,34.1717,34.2088,34.1252,34.1531,42127.0
2018-10-19 11:10:00,36.78,36.82,36.72,36.72,31000.0,34.1624,34.1995,34.1066,34.1066,31000.0
2018-10-19 11:15:00,36.73,36.76,36.63,36.66,33351.0,34.1159,34.1438,34.023,34.0509,33351.0
2018-10-19 11:20:00,36.66,36.67,36.51,36.54,34983.0,34.0509,34.0602,33.9116,33.9394,34983.0
2018-10-19 11:25:00,36.54,36.59,36.51,36.53,64853.0,33.9394,33.9859,33.9116,33.9302,64853.0
2018-10-19 11:30:00,36.54,36.54,36.45,36.54,55836.0,33.9394,33.9394,33.8558,33.9394,55836.0
2018-10-19 11:35:00,36.54,36.54,36.4,36.41,186779.0,33.9394,33.9394,33.8094,33.8187,186779.0
2018-10-19 11:40:00,36.41,36.5,36.37,36.48,36768.0,33.8187,33.9023,33.7815,33.8837,36768.0
2018-10-19 11:45:00,36.48,36.54,36.44,36.45,31493.0,33.8837,33.9394,33.8466,33.8558,31493.0
2018-10-19 11:50:00,36.46,36.59,36.46,36.47,29086.0,33.8651,33.9859,33.8651,33.8744,29086.0
2018-10-19 11:55:00,36.48,36.58,36.47,36.57,35099.0,33.8837,33.9766,33.8744,33.9673,35099.0
2018-10-19 12:00:00,36.57,36.58,36.45,36.53,33127.0,33.9673,33.9766,33.8558,33.9302,33127.0
2018-10-19 12:05:00,36.53,36.58,36.49,36.54,25474.0,33.9302,33.9766,33.893,33.9394,25474.0
2018-10-19 12:10:00,36.54,36.54,36.47,36.5,39977.0,33.9394,33.9394,33.8744,33.9023,39977.0
2018-10-19 12:15:00,36.5,36.56,36.47,36.52,35775.0,33.9023,33.958,33.8744,33.9209,35775.0
2018-10-19 12:20:00,36.51,36.51,36.39,36.4,26100.0,33.9116,33.9116,33.8001,33.8094,26100.0
2018-10-19 12:25:00,36.39,36.39,36.32,36.37,28915.0,33.8001,33.8001,33.7351,33.7815,28915.0
2018-10-19 12:30:00,36.36,36.4,36.31,36.31,25964.0,33.7723,33.8094,33.7258,33.7258,25964.0
2018-10-19 12:35:00,36.32,36.35,36.22,36.27,51829.0,33.7351,33.763,33.6422,33.6887,51829.0
2018-10-19 12:40:00,36.27,36.3,36.19,36.29,28902.0,33.6887,33.7165,33.6144,33.7072,28902.0
2018-10-19 12:45:00,36.3,36.32,36.15,36.22,117317.0,33.7165,33.7351,33.5772,33.6422,117317.0
2018-10-19 12:50:00,36.22,36.26,36.15,36.25,65318.0,33.6422,33.6794,33.5772,33.6701,65318.0
2018-10-19 12:55:00,36.26,36.28,36.18,36.18,39400.0,33.6794,33.6979,33.6051,33.6051,39400.0
2018-10-19 13:00:00,36.18,36.26,36.16,36.22,46172.0,33.6051,33.6794,33.5865,33.6422,46172.0
2018-10-19 13:05:00,36.22,36.26,36.16,36.19,48379.0,33.6422,33.6794,33.5865,33.6144,48379.0
2018-10-19 13:10:00,36.19,36.29,36.13,36.23,65076.0,33.6144,33.7072,33.5586,33.6515,65076.0
2018-10-19 13:15:00,36.24,36.31,36.2,36.26,44896.0,33.6608,33.7258,33.6236,33.6794,44896.0
2018-10-19 13:20:00,36.26,36.32,36.22,36.27,44769.0,33.6794,33.7351,33.6422,33.6887,44769.0
2018-10-19 13:25:00,36.27,36.27,36.2,36.25,41732.0,33.6887,33.6887,33.6236,33.6701,41732.0
2018-10-19 13:30:00,36.24,36.3,36.22,36.29,27402.0,33.6608,33.7165,33.6422,33.7072,27402.0
2018-10-19 13:35:00,36.28,36.29,36.24,36.25,32041.0,33.6979,33.7072,33.6608,33.6701,32041.0
2018-10-19 13:40:00,36.25,36.27,36.14,36.16,40639.0,33.6701,33.6887,33.5679,33.5865,40639.0
2018-10-19 13:45:00,36.16,36.18,36.13,36.15,23420.0,33.5865,33.6051,33.5586,33.5772,23420.0
2018-10-19 13:50:00,36.16,36.16,36.04,36.08,43991.0,33.5865,33.5865,33.475,33.5122,43991.0
2018-10-19 13:55:00,36.08,36.08,35.99,36.0,51996.0,33.5122,33.5122,33.4286,33.4379,51996.0
2018-10-19 14:00:00,36.0,36.01,35.9,35.9,45444.0,33.4379,33.4472,33.345,33.345,45444.0
2018-10-19 14:05:00,35.89,35.91,35.71,35.84,64168.0,33.3357,33.3543,33.1685,33.2893,64168.0
2018-10-19 14:10:00,35.85,35.92,35.81,35.88,25874.0,33.2985,33.3636,33.2614,33.3264,25874.0
2018-10-19 14:15:00,35.87,36.02,35.85,35.98,32519.0,33.3171,33.4565,33.2985,33.4193,32519.0
2018-10-19 14:20:00,35.97,36.07,35.96,36.02,25260.0,33.41,33.5029,33.4007,33.4565,25260.0
2018-10-19 14:25:00,36.02,36.05,36.0,36.04,34577.0,33.4565,33.4843,33.4379,33.475,34577.0
2018-10-19 14:30:00,36.04,36.09,35.97,36.04,65597.0,33.475,33.5215,33.41,33.475,65597.0
2018-10-19 14:35:00,36.04,36.16,36.03,36.11,18869.0,33.475,33.5865,33.4657,33.54,18869.0
2018-10-19 14:40:00,36.11,36.12,36.05,36.07,23452.0,33.54,33.5493,33.4843,33.5029,23452.0
2018-10-19 14:45:00,36.08,36.23,36.08,36.2,33779.0,33.5122,33.6515,33.5122,33.6236,33779.0
2018-10-19 14:50:00,36.2,36.26,36.18,36.22,65409.0,33.6236,33.6794,33.6051,33.6422,65409.0
2018-10-19 14:55:00,36.21,36.22,36.18,36.2,41922.0,33.6329,33.6422,33.6051,33.6236,41922.0
2018-10-19 15:00:00,36.2,36.22,36.05,36.06,43426.0,33.6236,33.6422,33.4843,33.4936,43426.0
2018-10-19 15:05:00,36.05,36.08,36.0,36.04,34930.0,33.4843,33.5122,33.4379,33.475,34930.0
2018-10-19 15:10:00,36.05,36.05,35.97,36.0,59293.0,33.4843,33.4843,33.41,33.4379,59293.0
2018-10-19 15:15:00,35.99,36.08,35.91,36.08,68498.0,33.4286,33.5122,33.3543,33.5122,68498.0
2018-10-19 15:20:00,36.08,36.09,35.96,35.98,74739.0,33.5122,33.5215,33.4007,33.4193,74739.0
2018-10-19 15:25:00,35.98,36.08,35.97,36.03,91322.0,33.4193,33.5122,33.41,33.4657,91322.0
2018-10-19 15:30:00,36.03,36.07,35.97,36.01,98347.0,33.4657,33.5029,33.41,33.4472,98347.0
2018-10-19 15:35:00,36.01,36.02,35.94,35.95,116406.0,33.4472,33.4565,33.3821,33.3914,116406.0
2018-10-19 15:40:00,35.95,36.0,35.92,35.98,92854.0,33.3914,33.4379,33.3636,33.4193,92854.0
2018-10-19 15:45:00,35.98,36.03,35.96,35.97,81475.0,33.4193,33.4657,33.4007,33.41,81475.0
2018-10-19 15:50:00,35.96,36.05,35.95,35.98,112421.0,33.4007,33.4843,33.3914,33.4193,112421.0
2018-10-19 15:55:00,35.98,36.01,35.9,35.92,292257.0,33.4193,33.4472,33.345,33.3636,292257.0
2018-10-22 09:30:00,36.05,36.11,35.82,36.05,96633.0,33.4843,33.54,33.2707,33.4843,96633.0
2018-10-22 09:35:00,36.03,36.03,35.84,35.91,33411.0,33.4657,33.4657,33.2893,33.3543,33411.0
2018-10-22 09:40:00,35.91,35.91,35.72,35.77,34549.0,33.3543,33.3543,33.1778,33.2242,34549.0
2018-10-22 09:45:00,35.78,35.91,35.73,35.82,27392.0,33.2335,33.3543,33.1871,33.2707,27392.0
2018-10-22 09:50:00,35.82,35.86,35.67,35.74,44945.0,33.2707,33.3078,33.1314,33.1964,44945.0
2018-10-22 09:55:00,35.72,35.94,35.72,35.91,86718.0,33.1778,33.3821,33.1778,33.3543,86718.0
2018-10-22 10:00:00,35.92,36.03,35.91,35.95,50699.0,33.3636,33.4657,33.3543,33.3914,50699.0
2018-10-22 10:05:00,35.95,35.96,35.85,35.94,43189.0,33.3914,33.4007,33.2985,33.3821,43189.0
2018-10-22 10:10:00,35.93,36.0,35.87,35.95,34305.0,33.3729,33.4379,33.3171,33.3914,34305.0
2018-10-22 10:15:00,35.95,35.95,35.76,35.8,49583.0,33.3914,33.3914,33.215,33.2521,49583.0
2018-10-22 10:20:00,35.81,35.81,35.71,35.74,76321.0,33.2614,33.2614,33.1685,33.1964,76321.0
2018-10-22 10:25:00,35.74,35.75,35.65,35.75,41567.0,33.1964,33.2057,33.1128,33.2057,41567.0
2018-10-22 10:30:00,35.75,35.89,35.69,35.87,37069.0,33.2057,33.3357,33.1499,33.3171,37069.0
2018-10-22 10:35:00,35.87,35.88,35.77,35.8,32270.0,33.3171,33.3264,33.2242,33.2521,32270.0
2018-10-22 10:40:00,35.81,35.87,35.8,35.81,41898.0,33.2614,33.3171,33.2521,33.2614,41898.0
2018-10-22 10:45:00,35.81,35.84,35.74,35.79,55913.0,33.2614,33.2893,33.1964,33.2428,55913.0
2018-10-22 10:50:00,35.79,35.86,35.71,35.75,37244.0,33.2428,33.3078,33.1685,33.2057,37244.0
2018-10-22 10:55:00,35.75,35.76,35.72,35.74,122407.0,33.2057,33.215,33.1778,33.1964,122407.0
2018-10-22 11:00:00,35.73,35.73,35.6,35.63,111962.0,33.1871,33.1871,33.0663,33.0942,111962.0
2018-10-22 11:05:00,35.64,35.67,35.5,35.51,51833.0,33.1035,33.1314,32.9735,32.9827,51833.0
2018-10-22 11:10:00,35.51,35.55,35.45,35.47,83862.0,32.9827,33.0199,32.927,32.9456,83862.0
2018-10-22 11:15:00,35.47,35.49,35.4,35.46,39214.0,32.9456,32.9642,32.8806,32.9363,39214.0
2018-10-22 11:20:00,35.46,35.53,35.41,35.5,46963.0,32.9363,33.0013,32.8899,32.9735,46963.0
2018-10-22 11:25:00,35.51,35.52,35.38,35.42,55756.0,32.9827,32.992,32.862,32.8992,55756.0
2018-10-22 11:30:00,35.42,35.44,35.24,35.24,167600.0,32.8992,32.9177,32.732,32.732,167600.0
2018-10-22 11:35:00,35.25,35.4,35.23,35.39,65468.0,32.7413,32.8806,32.7227,32.8713,65468.0
2018-10-22 11:40:00,35.39,35.4,35.27,35.32,80100.0,32.8713,32.8806,32.7598,32.8063,80100.0
2018-10-22 11:45:00,35.32,35.49,35.32,35.45,45061.0,32.8063,32.9642,32.8063,32.927,45061.0
2018-10-22 11:50:00,35.44,35.45,35.29,35.36,59607.0,32.9177,32.927,32.7784,32.8434,59607.0
2018-10-22 11:55:00,35.36,35.42,35.33,35.39,42595.0,32.8434,32.8992,32.8156,32.8713,42595.0
2018-10-22 12:00:00,35.38,35.41,35.36,35.38,25667.0,32.862,32.8899,32.8434,32.862,25667.0
2018-10-22 12:05:00,35.37,35.49,35.37,35.41,35240.0,32.8527,32.9642,32.8527,32.8899,35240.0
2018-10-22 12:10:00,35.4,35.41,35.24,35.26,32623.0,32.8806,32.8899,32.732,32.7505,32623.0
2018-10-22 12:15:00,35.25,35.34,35.24,35.32,48385.0,32.7413,32.8248,32.732,32.8063,48385.0
2018-10-22 12:20:00,35.32,35.35,35.27,35.32,112089.0,32.8063,32.8341,32.7598,32.8063,112089.0
2018-10-22 12:25:00,35.33,35.33,35.21,35.26,122091.0,32.8156,32.8156,32.7041,32.7505,122091.0
2018-10-22 12:30:00,35.26,35.26,35.11,35.15,107242.0,32.7505,32.7505,32.6112,32.6484,107242.0
2018-10-22 12:35:00,35.14,35.17,35.06,35.11,112031.0,32.6391,32.6669,32.5648,32.6112,112031.0
2018-10-22 12:40:00,35.11,35.21,35.11,35.15,53852.0,32.6112,32.7041,32.6112,32.6484,53852.0
2018-10-22 12:45:00,35.15,35.18,35.05,35.09,48278.0,32.6484,32.6762,32.5555,32.5926,48278.0
2018-10-22 12:50:00,35.08,35.22,35.08,35.2,46092.0,32.5834,32.7134,32.5834,32.6948,46092.0
2018-10-22 12:55:00,35.19,35.19,34.95,34.95,187274.0,32.6855,32.6855,32.4626,32.4626,187274.0
2018-10-22 13:00:00,34.95,35.0,34.88,34.94,45168.0,32.4626,32.509,32.3976,32.4533,45168.0
2018-10-22 13:05:00,34.94,35.1,34.93,35.02,59340.0,32.4533,32.6019,32.444,32.5276,59340.0
2018-10-22 13:10:00,35.03,35.05,34.98,35.02,51010.0,32.5369,32.5555,32.4905,32.5276,51010.0
2018-10-22 13:15:00,35.02,35.02,34.97,34.98,46536.0,32.5276,32.5276,32.4812,32.4905,46536.0
2018-10-22 13:20:00,34.98,34.99,34.92,34.93,49362.0,32.4905,32.4998,32.4347,32.444,49362.0
2018-10-22 13:25:00,34.93,35.01,34.88,34.99,57141.0,32.444,32.5183,32.3976,32.4998,57141.0
2018-10-22 13:30:00,35.0,35.01,34.94,34.96,56513.0,32.509,32.5183,32.4533,32.4719,56513.0
2018-10-22 13:35:00,34.96,35.08,34.96,35.07,41714.0,32.4719,32.5834,32.4719,32.5741,41714.0
2018-10-22 13:40:00,35.07,35.19,35.07,35.18,90299.0,32.5741,32.6855,32.5741,32.6762,90299.0
2018-10-22 13:45:00,35.17,35.18,35.08,35.09,42320.0,32.6669,32.6762,32.5834,32.5926,42320.0
2018-10-22 13:50:00,35.09,35.17,35.07,35.13,29921.0,32.5926,32.6669,32.5741,32.6298,29921.0
2018-10-22 13:55:00,35.14,35.17,34.99,35.05,91333.0,32.6391,32.6669,32.4998,32.5555,91333.0
2018-10-22 14:00:00,35.05,35.11,35.04,35.09,29513.0,32.5555,32.6112,32.5462,32.5926,29513.0
2018-10-22 14:05:00,35.1,35.21,35.1,35.15,51956.0,32.6019,32.7041,32.6019,32.6484,51956.0
2018-10-22 14:10:00,35.15,35.19,35.11,35.13,45341.0,32.6484,32.6855,32.6112,32.6298,45341.0
2018-10-22 14:15:00,35.13,35.14,35.08,35.09,30740.0,32.6298,32.6391,32.5834,32.5926,30740.0
2018-10-22 14:20:00,35.09,35.11,34.94,34.95,47069.0,32.5926,32.6112,32.4533,32.4626,47069.0
2018-10-22 14:25:00,34.95,35.06,34.94,35.05,84481.0,32.4626,32.5648,32.4533,32.5555,84481.0
2018-10-22 14:30:00,35.04,35.15,35.02,35.06,113117.0,32.5462,32.6484,32.5276,32.5648,113117.0
2018-10-22 14:35:00,35.05,35.08,35.02,35.08,44690.0,32.5555,32.5834,32.5276,32.5834,44690.0
2018-10-22 14:40:00,35.08,35.09,35.0,35.04,51601.0,32.5834,32.5926,32.509,32.5462,51601.0
2018-10-22 14:45:00,35.05,35.11,35.03,35.06,75966.0,32.5555,32.6112,32.5369,32.5648,75966.0
2018-10-22 14:50:00,35.07,35.11,35.02,35.1,67317.0,32.5741,32.6112,32.5276,32.6019,67317.0
2018-10-22 14:55:00,35.11,35.11,35.06,35.08,306980.0,32.6112,32.6112,32.5648,32.5834,306980.0
2018-10-22 15:00:00,35.08,35.18,35.06,35.18,217352.0,32.5834,32.6762,32.5648,32.6762,217352.0
2018-10-22 15:05:00,35.18,35.3,35.18,35.3,74065.0,32.6762,32.7877,32.6762,32.7877,74065.0
2018-10-22 15:10:00,35.3,35.38,35.26,35.29,69881.0,32.7877,32.862,32.7505,32.7784,69881.0
2018-10-22 15:15:00,35.28,35.3,35.21,35.27,73446.0,32.7691,32.7877,32.7041,32.7598,73446.0
2018-10-22 15:20:00,35.27,35.31,35.21,35.21,87005.0,32.7598,32.797,32.7041,32.7041,87005.0
2018-10-22 15:25:00,35.21,35.26,35.15,35.2,115617.0,32.7041,32.7505,32.6484,32.6948,115617.0
2018-10-22 15:30:00,35.2,35.25,35.14,35.18,261745.0,32.6948,32.7413,32.6391,32.6762,261745.0
2018-10-22 15:35:00,35.18,35.21,34.99,35.0,151632.0,32.6762,32.7041,32.4998,32.509,151632.0
2018-10-22 15:40:00,35.0,35.04,34.96,35.01,155610.0,32.509,32.5462,32.4719,32.5183,155610.0
2018-10-22 15:45:00,35.02,35.04,34.94,34.95,244947.0,32.5276,32.5462,32.4533,32.4626,244947.0
2018-10-22 15:50:00,34.95,34.98,34.92,34.93,272013.0,32.4626,32.4905,32.4347,32.444,272013.0
2018-10-22 15:55:00,34.93,34.98,34.9,34.97,475911.0,32.444,32.4905,32.4162,32.4812,475911.0
2018-10-23 09:30:00,34.62,35.04,34.37,34.79,143962.0,32.1561,32.5462,31.9239,32.314,143962.0
2018-10-23 09:35:00,34.77,34.92,34.71,34.84,429924.0,32.2954,32.4347,32.2397,32.3604,429924.0
2018-10-23 09:40:00,34.83,35.37,34.76,35.15,424559.0,32.3511,32.8527,32.2861,32.6484,424559.0
2018-10-23 09:45:00,35.15,35.42,35.11,35.42,175191.0,32.6484,32.8992,32.6112,32.8992,175191.0
2018-10-23 09:50:00,35.44,35.51,35.35,35.38,265342.0,32.9177,32.9827,32.8341,32.862,265342.0
2018-10-23 09:55:00,35.37,35.58,35.32,35.34,194549.0,32.8527,33.0478,32.8063,32.8248,194549.0
2018-10-23 10:00:00,35.34,35.49,35.11,35.17,246591.0,32.8248,32.9642,32.6112,32.6669,246591.0
2018-10-23 10:05:00,35.2,35.34,35.15,35.25,115634.0,32.6948,32.8248,32.6484,32.7413,115634.0
2018-10-23 10:10:00,35.24,35.29,35.07,35.07,105379.0,32.732,32.7784,32.5741,32.5741,105379.0
2018-10-23 10:15:00,35.05,35.08,34.89,34.93,116483.0,32.5555,32.5834,32.4069,32.444,116483.0
2018-10-23 10:20:00,34.92,34.96,34.68,34.83,160103.0,32.4347,32.4719,32.2118,32.3511,160103.0
2018-10-23 10:25:00,34.83,34.98,34.75,34.93,124262.0,32.3511,32.4905,32.2768,32.444,124262.0
2018-10-23 10:30:00,34.94,35.0,34.88,34.92,69444.0,32.4533,32.509,32.3976,32.4347,69444.0
2018-10-23 10:35:00,34.92,34.97,34.86,34.93,87355.0,32.4347,32.4812,32.379,32.444,87355.0
2018-10-23 10:40:00,34.94,35.02,34.89,35.01,69519.0,32.4533,32.5276,32.4069,32.5183,69519.0
2018-10-23 10:45:00,35.0,35.14,35.0,35.04,79527.0,32.509,32.6391,32.509,32.5462,79527.0
2018-10-23 10:50:00,35.04,35.18,35.03,35.17,82473.0,32.5462,32.6762,32.5369,32.6669,82473.0
2018-10-23 10:55:00,35.17,35.18,35.05,35.12,64015.0,32.6669,32.6762,32.5555,32.6205,64015.0
2018-10-23 11:00:00,35.11,35.31,35.08,35.29,165803.0,32.6112,32.797,32.5834,32.7784,165803.0
2018-10-23 11:05:00,35.29,35.37,35.28,35.36,164009.0,32.7784,32.8527,32.7691,32.8434,164009.0
2018-10-23 11:10:00,35.37,35.56,35.36,35.53,155138.0,32.8527,33.0292,32.8434,33.0013,155138.0
2018-10-23 11:15:00,35.53,35.9,35.48,35.83,210267.0,33.0013,33.345,32.9549,33.28,210267.0
2018-10-23 11:20:00,35.82,36.07,35.82,36.0,254055.0,33.2707,33.5029,33.2707,33.4379,254055.0
2018-10-23 11:25:00,36.01,36.1,35.82,35.96,197030.0,33.4472,33.5308,33.2707,33.4007,197030.0
2018-10-23 11:30:00,35.97,36.1,35.85,35.94,219351.0,33.41,33.5308,33.2985,33.3821,219351.0
2018-10-23 11:35:00,35.94,35.94,35.81,35.93,91577.0,33.3821,33.3821,33.2614,33.3729,91577.0
2018-10-23 11:40:00,35.93,35.93,35.72,35.78,130968.0,33.3729,33.3729,33.1778,33.2335,130968.0
2018-10-23 11:45:00,35.77,35.98,35.76,35.85,71715.0,33.2242,33.4193,33.215,33.2985,71715.0
2018-10-23 11:50:00,35.84,35.86,35.77,35.81,79571.0,33.2893,33.3078,33.2242,33.2614,79571.0
2018-10-23 11:55:00,35.8,35.84,35.77,35.8,58044.0,33.2521,33.2893,33.2242,33.2521,58044.0
2018-10-23 12:00:00,35.79,35.89,35.78,35.89,49108.0,33.2428,33.3357,33.2335,33.3357,49108.0
2018-10-23 12:05:00,35.89,35.96,35.88,35.91,86329.0,33.3357,33.4007,33.3264,33.3543,86329.0
2018-10-23 12:10:00,35.91,35.91,35.76,35.84,57016.0,33.3543,33.3543,33.215,33.2893,57016.0
2018-10-23 12:15:00,35.84,35.84,35.67,35.68,56247.0,33.2893,33.2893,33.1314,33.1406,56247.0
2018-10-23 12:20:00,35.69,35.75,35.54,35.57,61486.0,33.1499,33.2057,33.0106,33.0385,61486.0
2018-10-23 12:25:00,35.57,35.65,35.56,35.59,52324.0,33.0385,33.1128,33.0292,33.0571,52324.0
2018-10-23 12:30:00,35.6,35.73,35.56,35.73,43361.0,33.0663,33.1871,33.0292,33.1871,43361.0
2018-10-23 12:35:00,35.73,35.79,35.7,35.79,63872.0,33.1871,33.2428,33.1592,33.2428,63872.0
2018-10-23 12:40:00,35.78,35.89,35.76,35.82,69185.0,33.2335,33.3357,33.215,33.2707,69185.0
2018-10-23 12:45:00,35.83,35.86,35.74,35.77,54202.0,33.28,33.3078,33.1964,33.2242,54202.0
2018-10-23 12:50:00,35.78,35.86,35.78,35.84,54743.0,33.2335,33.3078,33.2335,33.2893,54743.0
2018-10-23 12:55:00,35.84,35.93,35.84,35.9,61344.0,33.2893,33.3729,33.2893,33.345,61344.0
2018-10-23 13:00:00,35.9,36.07,35.89,36.04,79349.0,33.345,33.5029,33.3357,33.475,79349.0
2018-10-23 13:05:00,36.04,36.2,36.04,36.19,131902.0,33.475,33.6236,33.475,33.6144,131902.0
2018-10-23 13:10:00,36.19,36.34,36.19,36.29,97243.0,33.6144,33.7537,33.6144,33.7072,97243.0
2018-10-23 13:15:00,36.28,36.32,36.17,36.17,95461.0,33.6979,33.7351,33.5958,33.5958,95461.0
2018-10-23 13:20:00,36.16,36.26,36.11,36.16,66593.0,33.5865,33.6794,33.54,33.5865,66593.0
2018-10-23 13:25:00,36.17,36.29,36.13,36.27,127305.0,33.5958,33.7072,33.5586,33.6887,127305.0
2018-10-23 13:30:00,36.26,36.32,36.19,36.21,45951.0,33.6794,33.7351,33.6144,33.6329,45951.0
2018-10-23 13:35:00,36.2,36.22,35.94,36.02,73297.0,33.6236,33.6422,33.3821,33.4565,73297.0
2018-10-23 13:40:00,36.03,36.09,36.0,36.02,74234.0,33.4657,33.5215,33.4379,33.4565,74234.0
2018-10-23 13:45:00,36.02,36.09,35.94,35.97,56148.0,33.4565,33.5215,33.3821,33.41,56148.0
2018-10-23 13:50:00,35.97,36.03,35.87,35.87,77662.0,33.41,33.4657,33.3171,33.3171,77662.0
2018-10-23 13:55:00,35.88,35.91,35.83,35.87,41030.0,33.3264,33.3543,33.28,33.3171,41030.0
2018-10-23 14:00:00,35.87,36.01,35.87,36.01,35839.0,33.3171,33.4472,33.3171,33.4472,35839.0
2018-10-23 14:05:00,36.01,36.12,35.99,36.07,80907.0,33.4472,33.5493,33.4286,33.5029,80907.0
2018-10-23 14:10:00,36.07,36.08,36.03,36.04,52458.0,33.5029,33.5122,33.4657,33.475,52458.0
2018-10-23 14:15:00,36.04,36.08,35.98,36.03,61421.0,33.475,33.5122,33.4193,33.4657,61421.0
2018-10-23 14:20:00,36.03,36.04,35.94,36.0,42145.0,33.4657,33.475,33.3821,33.4379,42145.0
2018-10-23 14:25:00,36.0,36.01,35.95,36.0,73109.0,33.4379,33.4472,33.3914,33.4379,73109.0
2018-10-23 14:30:00,36.0,36.08,35.98,35.98,44571.0,33.4379,33.5122,33.4193,33.4193,44571.0
2018-10-23 14:35:00,35.99,36.06,35.97,35.97,41149.0,33.4286,33.4936,33.41,33.41,41149.0
2018-10-23 14:40:00,35.97,36.03,35.93,36.02,47991.0,33.41,33.4657,33.3729,33.4565,47991.0
2018-10-23 14:45:00,36.03,36.03,35.95,35.95,49827.0,33.4657,33.4657,33.3914,33.3914,49827.0
2018-10-23 14:50:00,35.93,35.94,35.81,35.81,90554.0,33.3729,33.3821,33.2614,33.2614,90554.0
2018-10-23 14:55:00,35.81,35.85,35.73,35.75,63290.0,33.2614,33.2985,33.1871,33.2057,63290.0
2018-10-23 15:00:00,35.74,35.84,35.74,35.79,89711.0,33.1964,33.2893,33.1964,33.2428,89711.0
2018-10-23 15:05:00,35.8,35.86,35.72,35.74,64159.0,33.2521,33.3078,33.1778,33.1964,64159.0
2018-10-23 15:10:00,35.74,35.85,35.74,35.83,44434.0,33.1964,33.2985,33.1964,33.28,44434.0
2018-10-23 15:15:00,35.82,35.9,35.8,35.86,55221.0,33.2707,33.345,33.2521,33.3078,55221.0
2018-10-23 15:20:00,35.85,35.94,35.84,35.89,55123.0,33.2985,33.3821,33.2893,33.3357,55123.0
2018-10-23 15:25:00,35.9,35.96,35.79,35.81,69919.0,33.345,33.4007,33.2428,33.2614,69919.0
2018-10-23 15:30:00,35.8,35.82,35.71,35.73,113419.0,33.2521,33.2707,33.1685,33.1871,113419.0
2018-10-23 15:35:00,35.73,35.75,35.64,35.7,123176.0,33.1871,33.2057,33.1035,33.1592,123176.0
2018-10-23 15:40:00,35.7,35.75,35.65,35.71,143589.0,33.1592,33.2057,33.1128,33.1685,143589.0
2018-10-23 15:45:00,35.72,35.78,35.66,35.74,199201.0,33.1778,33.2335,33.1221,33.1964,199201.0
2018-10-23 15:50:00,35.74,35.76,35.62,35.68,181697.0,33.1964,33.215,33.0849,33.1406,181697.0
2018-10-23 15:55:00,35.67,35.69,35.58,35.69,406184.0,33.1314,33.1499,33.0478,33.1499,406184.0
2018-10-24 09:30:00,35.68,35.81,35.52,35.77,74734.0,33.1406,33.2614,32.992,33.2242,74734.0
2018-10-24 09:35:00,35.75,36.15,35.73,36.12,80029.0,33.2057,33.5772,33.1871,33.5493,80029.0
2018-10-24 09:40:00,36.12,36.28,36.06,36.18,73087.0,33.5493,33.6979,33.4936,33.6051,73087.0
2018-10-24 09:45:00,36.17,36.34,36.13,36.15,103001.0,33.5958,33.7537,33.5586,33.5772,103001.0
2018-10-24 09:50:00,36.13,36.29,36.03,36.19,91116.0,33.5586,33.7072,33.4657,33.6144,91116.0
2018-10-24 09:55:00,36.19,36.25,36.02,36.11,50769.0,33.6144,33.6701,33.4565,33.54,50769.0
2018-10-24 10:00:00,36.11,36.11,35.54,35.54,181487.0,33.54,33.54,33.0106,33.0106,181487.0
2018-10-24 10:05:00,35.56,35.71,35.47,35.61,60678.0,33.0292,33.1685,32.9456,33.0756,60678.0
2018-10-24 10:10:00,35.62,35.67,35.56,35.6,41122.0,33.0849,33.1314,33.0292,33.0663,41122.0
2018-10-24 10:15:00,35.59,35.66,35.55,35.58,50331.0,33.0571,33.1221,33.0199,33.0478,50331.0
2018-10-24 10:20:00,35.56,35.59,35.49,35.53,51329.0,33.0292,33.0571,32.9642,33.0013,51329.0
2018-10-24 10:25:00,35.54,35.61,35.41,35.43,51664.0,33.0106,33.0756,32.8899,32.9084,51664.0
2018-10-24 10:30:00,35.42,35.53,35.38,35.51,39274.0,32.8992,33.0013,32.862,32.9827,39274.0
2018-10-24 10:35:00,35.51,35.58,35.3,35.31,59048.0,32.9827,33.0478,32.7877,32.797,59048.0
2018-10-24 10:40:00,35.33,35.36,35.15,35.15,42008.0,32.8156,32.8434,32.6484,32.6484,42008.0
2018-10-24 10:45:00,35.15,35.26,35.1,35.26,38564.0,32.6484,32.7505,32.6019,32.7505,38564.0
2018-10-24 10:50:00,35.24,35.26,35.15,35.22,39904.0,32.732,32.7505,32.6484,32.7134,39904.0
2018-10-24 10:55:00,35.23,35.32,35.22,35.22,48206.0,32.7227,32.8063,32.7134,32.7134,48206.0
2018-10-24 11:00:00,35.22,35.25,35.06,35.15,64225.0,32.7134,32.7413,32.5648,32.6484,64225.0
2018-10-24 11:05:00,35.15,35.15,34.95,35.0,59303.0,32.6484,32.6484,32.4626,32.509,59303.0
2018-10-24 11:10:00,35.01,35.07,34.97,35.03,49803.0,32.5183,32.5741,32.4812,32.5369,49803.0
2018-10-24 11:15:00,35.03,35.1,34.98,35.01,71231.0,32.5369,32.6019,32.4905,32.5183,71231.0
2018-10-24 11:20:00,35.01,35.1,34.94,35.04,62860.0,32.5183,32.6019,32.4533,32.5462,62860.0
2018-10-24 11:25:00,35.05,35.16,35.03,35.05,39877.0,32.5555,32.6577,32.5369,32.5555,39877.0
2018-10-24 11:30:00,35.04,35.05,34.94,35.0,58669.0,32.5462,32.5555,32.4533,32.509,58669.0
2018-10-24 11:35:00,35.0,35.01,34.88,34.98,146510.0,32.509,32.5183,32.3976,32.4905,146510.0
2018-10-24 11:40:00,34.98,35.0,34.85,34.86,28424.0,32.4905,32.509,32.3697,32.379,28424.0
2018-10-24 11:45:00,34.84,35.02,34.84,34.97,111185.0,32.3604,32.5276,32.3604,32.4812,111185.0
2018-10-24 11:50:00,34.98,35.25,34.98,35.23,242255.0,32.4905,32.7413,32.4905,32.7227,242255.0
2018-10-24 11:55:00,35.22,35.41,35.22,35.29,57931.0,32.7134,32.8899,32.7134,32.7784,57931.0
2018-10-24 12:00:00,35.3,35.33,35.18,35.2,27367.0,32.7877,32.8156,32.6762,32.6948,27367.0
2018-10-24 12:05:00,35.21,35.22,35.11,35.11,35192.0,32.7041,32.7134,32.6112,32.6112,35192.0
2018-10-24 12:10:00,35.11,35.14,35.07,35.1,21334.0,32.6112,32.6391,32.5741,32.6019,21334.0
2018-10-24 12:15:00,35.1,35.15,35.02,35.02,23282.0,32.6019,32.6484,32.5276,32.5276,23282.0
2018-10-24 12:20:00,35.03,35.03,34.88,34.92,25898.0,32.5369,32.5369,32.3976,32.4347,25898.0
2018-10-24 12:25:00,34.92,34.96,34.88,34.92,25962.0,32.4347,32.4719,32.3976,32.4347,25962.0
2018-10-24 12:30:00,34.91,34.97,34.86,34.94,28818.0,32.4254,32.4812,32.379,32.4533,28818.0
2018-10-24 12:35:00,34.93,34.93,34.81,34.84,26264.0,32.444,32.444,32.3326,32.3604,26264.0
2018-10-24 12:40:00,34.85,34.89,34.78,34.83,32076.0,32.3697,32.4069,32.3047,32.3511,32076.0
2018-10-24 12:45:00,34.82,34.89,34.81,34.83,28330.0,32.3419,32.4069,32.3326,32.3511,28330.0
2018-10-24 12:50:00,34.82,34.87,34.76,34.87,67259.0,32.3419,32.3883,32.2861,32.3883,67259.0
2018-10-24 12:55:00,34.88,34.97,34.83,34.94,65857.0,32.3976,32.4812,32.3511,32.4533,65857.0
2018-10-24 13:00:00,34.94,34.94,34.85,34.87,55851.0,32.4533,32.4533,32.3697,32.3883,55851.0
2018-10-24 13:05:00,34.88,34.92,34.71,34.71,28390.0,32.3976,32.4347,32.2397,32.2397,28390.0
2018-10-24 13:10:00,34.71,34.76,34.69,34.74,22900.0,32.2397,32.2861,32.2211,32.2675,22900.0
2018-10-24 13:15:00,34.73,34.84,34.71,34.82,55973.0,32.2583,32.3604,32.2397,32.3419,55973.0
2018-10-24 13:20:00,34.82,34.82,34.74,34.8,42470.0,32.3419,32.3419,32.2675,32.3233,42470.0
2018-10-24 13:25:00,34.79,34.79,34.72,34.73,36472.0,32.314,32.314,32.249,32.2583,36472.0
2018-10-24 13:30:00,34.74,34.76,34.7,34.73,143720.0,32.2675,32.2861,32.2304,32.2583,143720.0
2018-10-24 13:35:00,34.73,34.73,34.61,34.62,40138.0,32.2583,32.2583,32.1468,32.1561,40138.0
2018-10-24 13:40:00,34.61,34.73,34.6,34.73,33784.0,32.1468,32.2583,32.1375,32.2583,33784.0
2018-10-24 13:45:00,34.74,34.75,34.64,34.7,37997.0,32.2675,32.2768,32.1747,32.2304,37997.0
2018-10-24 13:50:00,34.7,34.73,34.63,34.71,61015.0,32.2304,32.2583,32.1654,32.2397,61015.0
2018-10-24 13:55:00,34.71,34.72,34.64,34.66,31774.0,32.2397,32.249,32.1747,32.1932,31774.0
2018-10-24 14:00:00,34.66,34.66,34.6,34.61,43913.0,32.1932,32.1932,32.1375,32.1468,43913.0
2018-10-24 14:05:00,34.61,34.63,34.58,34.6,26076.0,32.1468,32.1654,32.1189,32.1375,26076.0
2018-10-24 14:10:00,34.6,34.67,34.59,34.6,27836.0,32.1375,32.2025,32.1282,32.1375,27836.0
2018-10-24 14:15:00,34.6,34.63,34.48,34.63,55801.0,32.1375,32.1654,32.0261,32.1654,55801.0
2018-10-24 14:20:00,34.64,34.73,34.6,34.64,60303.0,32.1747,32.2583,32.1375,32.1747,60303.0
2018-10-24 14:25:00,34.65,34.75,34.59,34.73,55490.0,32.184,32.2768,32.1282,32.2583,55490.0
2018-10-24 14:30:00,34.74,34.74,34.63,34.68,54370.0,32.2675,32.2675,32.1654,32.2118,54370.0
2018-10-24 14:35:00,34.68,34.71,34.66,34.66,23548.0,32.2118,32.2397,32.1932,32.1932,23548.0
2018-10-24 14:40:00,34.66,34.68,34.59,34.6,41755.0,32.1932,32.2118,32.1282,32.1375,41755.0
2018-10-24 14:45:00,34.6,34.63,34.54,34.62,63859.0,32.1375,32.1654,32.0818,32.1561,63859.0
2018-10-24 14:50:00,34.63,34.7,34.62,34.62,40486.0,32.1654,32.2304,32.1561,32.1561,40486.0
2018-10-24 14:55:00,34.61,34.66,34.57,34.57,23540.0,32.1468,32.1932,32.1096,32.1096,23540.0
2018-10-24 15:00:00,34.55,34.55,34.38,34.42,52051.0,32.0911,32.0911,31.9332,31.9703,52051.0
2018-10-24 15:05:00,34.42,34.55,34.42,34.54,67469.0,31.9703,32.0911,31.9703,32.0818,67469.0
2018-10-24 15:10:00,34.55,34.6,34.52,34.6,47756.0,32.0911,32.1375,32.0632,32.1375,47756.0
2018-10-24 15:15:00,34.59,34.61,34.53,34.56,70672.0,32.1282,32.1468,32.0725,32.1004,70672.0
2018-10-24 15:20:00,34.56,34.58,34.5,34.57,101205.0,32.1004,32.1189,32.0446,32.1096,101205.0
2018-10-24 15:25:00,34.59,34.67,34.45,34.49,106479.0,32.1282,32.2025,31.9982,32.0353,106479.0
2018-10-24 15:30:00,34.48,34.56,34.48,34.54,150624.0,32.0261,32.1004,32.0261,32.0818,150624.0
2018-10-24 15:35:00,34.53,34.71,34.53,34.69,201057.0,32.0725,32.2397,32.0725,32.2211,201057.0
2018-10-24 15:40:00,34.69,34.85,34.66,34.76,153799.0,32.2211,32.3697,32.1932,32.2861,153799.0
2018-10-24 15:45:00,34.75,34.75,34.64,34.66,150692.0,32.2768,32.2768,32.1747,32.1932,150692.0
2018-10-24 15:50:00,34.67,34.67,34.54,34.55,192399.0,32.2025,32.2025,32.0818,32.0911,192399.0
2018-10-24 15:55:00,34.55,34.55,34.38,34.42,389996.0,32.0911,32.0911,31.9332,31.9703,389996.0
2018-10-25 09:30:00,34.77,34.89,34.63,34.84,111677.0,32.2954,32.4069,32.1654,32.3604,111677.0
2018-10-25 09:35:00,34.79,34.95,34.76,34.93,48518.0,32.314,32.4626,32.2861,32.444,48518.0
2018-10-25 09:40:00,34.91,35.01,34.81,34.97,69696.0,32.4254,32.5183,32.3326,32.4812,69696.0
2018-10-25 09:45:00,34.96,35.18,34.94,35.17,68041.0,32.4719,32.6762,32.4533,32.6669,68041.0
2018-10-25 09:50:00,35.16,35.28,35.09,35.26,132678.0,32.6577,32.7691,32.5926,32.7505,132678.0
2018-10-25 09:55:00,35.26,35.35,35.17,35.27,107413.0,32.7505,32.8341,32.6669,32.7598,107413.0
2018-10-25 10:00:00,35.26,35.58,35.23,35.58,150140.0,32.7505,33.0478,32.7227,33.0478,150140.0
2018-10-25 10:05:00,35.58,35.74,35.5,35.57,195891.0,33.0478,33.1964,32.9735,33.0385,195891.0
2018-10-25 10:10:00,35.58,35.67,35.46,35.6,183069.0,33.0478,33.1314,32.9363,33.0663,183069.0
2018-10-25 10:15:00,35.6,35.71,35.6,35.61,80750.0,33.0663,33.1685,33.0663,33.0756,80750.0
2018-10-25 10:20:00,35.61,35.65,35.43,35.47,160493.0,33.0756,33.1128,32.9084,32.9456,160493.0
2018-10-25 10:25:00,35.47,35.67,35.46,35.64,204127.0,32.9456,33.1314,32.9363,33.1035,204127.0
2018-10-25 10:30:00,35.64,35.7,35.61,35.67,71986.0,33.1035,33.1592,33.0756,33.1314,71986.0
2018-10-25 10:35:00,35.66,35.69,35.36,35.45,203335.0,33.1221,33.1499,32.8434,32.927,203335.0
2018-10-25 10:40:00,35.45,35.58,35.42,35.58,50253.0,32.927,33.0478,32.8992,33.0478,50253.0
2018-10-25 10:45:00,35.57,35.59,35.41,35.47,95235.0,33.0385,33.0571,32.8899,32.9456,95235.0
2018-10-25 10:50:00,35.46,35.64,35.46,35.57,77840.0,32.9363,33.1035,32.9363,33.0385,77840.0
2018-10-25 10:55:00,35.57,35.7,35.56,35.59,31895.0,33.0385,33.1592,33.0292,33.0571,31895.0
2018-10-25 11:00:00,35.59,35.62,35.49,35.5,57798.0,33.0571,33.0849,32.9642,32.9735,57798.0
2018-10-25 11:05:00,35.48,35.52,35.36,35.39,43233.0,32.9549,32.992,32.8434,32.8713,43233.0
2018-10-25 11:10:00,35.39,35.39,35.23,35.29,105029.0,32.8713,32.8713,32.7227,32.7784,105029.0
2018-10-25 11:15:00,35.26,35.37,35.21,35.37,50210.0,32.7505,32.8527,32.7041,32.8527,50210.0
2018-10-25 11:20:00,35.37,35.47,35.35,35.47,34296.0,32.8527,32.9456,32.8341,32.9456,34296.0
2018-10-25 11:25:00,35.48,35.58,35.45,35.56,60524.0,32.9549,33.0478,32.927,33.0292,60524.0
2018-10-25 11:30:00,35.55,35.65,35.53,35.57,82756.0,33.0199,33.1128,33.0013,33.0385,82756.0
2018-10-25 11:35:00,35.58,35.63,35.53,35.6,38133.0,33.0478,33.0942,33.0013,33.0663,38133.0
2018-10-25 11:40:00,35.58,35.58,35.47,35.52,29047.0,33.0478,33.0478,32.9456,32.992,29047.0
2018-10-25 11:45:00,35.52,35.57,35.46,35.54,39539.0,32.992,33.0385,32.9363,33.0106,39539.0
2018-10-25 11:50:00,35.53,35.68,35.52,35.67,24650.0,33.0013,33.1406,32.992,33.1314,24650.0
2018-10-25 11:55:00,35.66,35.67,35.55,35.6,37040.0,33.1221,33.1314,33.0199,33.0663,37040.0
2018-10-25 12:00:00,35.59,35.63,35.55,35.59,38131.0,33.0571,33.0942,33.0199,33.0571,38131.0
2018-10-25 12:05:00,35.6,35.71,35.58,35.7,65002.0,33.0663,33.1685,33.0478,33.1592,65002.0
2018-10-25 12:10:00,35.7,35.73,35.61,35.65,48848.0,33.1592,33.1871,33.0756,33.1128,48848.0
2018-10-25 12:15:00,35.64,35.64,35.57,35.58,20893.0,33.1035,33.1035,33.0385,33.0478,20893.0
2018-10-25 12:20:00,35.57,35.65,35.57,35.62,25643.0,33.0385,33.1128,33.0385,33.0849,25643.0
2018-10-25 12:25:00,35.63,35.68,35.61,35.65,27073.0,33.0942,33.1406,33.0756,33.1128,27073.0
2018-10-25 12:30:00,35.65,35.69,35.61,35.62,41422.0,33.1128,33.1499,33.0756,33.0849,41422.0
2018-10-25 12:35:00,35.62,35.69,35.59,35.69,32268.0,33.0849,33.1499,33.0571,33.1499,32268.0
2018-10-25 12:40:00,35.69,35.71,35.63,35.68,30574.0,33.1499,33.1685,33.0942,33.1406,30574.0
2018-10-25 12:45:00,35.68,35.75,35.66,35.7,31867.0,33.1406,33.2057,33.1221,33.1592,31867.0
2018-10-25 12:50:00,35.7,35.82,35.69,35.8,47714.0,33.1592,33.2707,33.1499,33.2521,47714.0
2018-10-25 12:55:00,35.8,35.85,35.75,35.83,54995.0,33.2521,33.2985,33.2057,33.28,54995.0
2018-10-25 13:00:00,35.83,35.87,35.75,35.76,31662.0,33.28,33.3171,33.2057,33.215,31662.0
2018-10-25 13:05:00,35.76,35.77,35.59,35.65,78108.0,33.215,33.2242,33.0571,33.1128,78108.0
2018-10-25 13:10:00,35.65,35.71,35.61,35.7,44536.0,33.1128,33.1685,33.0756,33.1592,44536.0
2018-10-25 13:15:00,35.71,35.74,35.68,35.71,35197.0,33.1685,33.1964,33.1406,33.1685,35197.0
2018-10-25 13:20:00,35.72,35.77,35.71,35.72,21662.0,33.1778,33.2242,33.1685,33.1778,21662.0
2018-10-25 13:25:00,35.74,35.8,35.69,35.75,148269.0,33.1964,33.2521,33.1499,33.2057,148269.0
2018-10-25 13:30:00,35.76,35.79,35.73,35.77,53342.0,33.215,33.2428,33.1871,33.2242,53342.0
2018-10-25 13:35:00,35.77,35.87,35.77,35.79,63061.0,33.2242,33.3171,33.2242,33.2428,63061.0
2018-10-25 13:40:00,35.79,35.8,35.74,35.76,33034.0,33.2428,33.2521,33.1964,33.215,33034.0
2018-10-25 13:45:00,35.77,35.78,35.72,35.76,37181.0,33.2242,33.2335,33.1778,33.215,37181.0
2018-10-25 13:50:00,35.76,35.78,35.7,35.74,58376.0,33.215,33.2335,33.1592,33.1964,58376.0
2018-10-25 13:55:00,35.73,35.75,35.69,35.74,20127.0,33.1871,33.2057,33.1499,33.1964,20127.0
2018-10-25 14:00:00,35.74,35.75,35.67,35.73,38688.0,33.1964,33.2057,33.1314,33.1871,38688.0
2018-10-25 14:05:00,35.73,35.77,35.72,35.75,66883.0,33.1871,33.2242,33.1778,33.2057,66883.0
2018-10-25 14:10:00,35.75,35.77,35.7,35.73,23997.0,33.2057,33.2242,33.1592,33.1871,23997.0
2018-10-25 14:15:00,35.74,35.76,35.71,35.74,43175.0,33.1964,33.215,33.1685,33.1964,43175.0
2018-10-25 14:20:00,35.75,35.79,35.72,35.79,17127.0,33.2057,33.2428,33.1778,33.2428,17127.0
2018-10-25 14:25:00,35.79,35.89,35.78,35.84,45621.0,33.2428,33.3357,33.2335,33.2893,45621.0
2018-10-25 14:30:00,35.84,35.89,35.78,35.79,79421.0,33.2893,33.3357,33.2335,33.2428,79421.0
2018-10-25 14:35:00,35.8,35.8,35.73,35.75,46387.0,33.2521,33.2521,33.1871,33.2057,46387.0
2018-10-25 14:40:00,35.74,35.83,35.71,35.78,48920.0,33.1964,33.28,33.1685,33.2335,48920.0
2018-10-25 14:45:00,35.79,35.91,35.79,35.88,52469.0,33.2428,33.3543,33.2428,33.3264,52469.0
2018-10-25 14:50:00,35.88,35.89,35.78,35.82,44133.0,33.3264,33.3357,33.2335,33.2707,44133.0
2018-10-25 14:55:00,35.82,35.86,35.81,35.84,91339.0,33.2707,33.3078,33.2614,33.2893,91339.0
2018-10-25 15:00:00,35.85,35.91,35.83,35.86,64191.0,33.2985,33.3543,33.28,33.3078,64191.0
2018-10-25 15:05:00,35.86,35.89,35.83,35.84,47802.0,33.3078,33.3357,33.28,33.2893,47802.0
2018-10-25 15:10:00,35.84,35.87,35.82,35.87,51621.0,33.2893,33.3171,33.2707,33.3171,51621.0
2018-10-25 15:15:00,35.86,35.91,35.85,35.87,94834.0,33.3078,33.3543,33.2985,33.3171,94834.0
2018-10-25 15:20:00,35.87,35.87,35.7,35.73,76992.0,33.3171,33.3171,33.1592,33.1871,76992.0
2018-10-25 15:25:00,35.73,35.78,35.68,35.77,61529.0,33.1871,33.2335,33.1406,33.2242,61529.0
2018-10-25 15:30:00,35.78,35.79,35.68,35.71,69723.0,33.2335,33.2428,33.1406,33.1685,69723.0
2018-10-25 15:35:00,35.71,35.75,35.69,35.72,90156.0,33.1685,33.2057,33.1499,33.1778,90156.0
2018-10-25 15:40:00,35.71,35.74,35.61,35.67,72404.0,33.1685,33.1964,33.0756,33.1314,72404.0
2018-10-25 15:45:00,35.67,35.69,35.61,35.63,91839.0,33.1314,33.1499,33.0756,33.0942,91839.0
2018-10-25 15:50:00,35.64,35.65,35.54,35.61,127000.0,33.1035,33.1128,33.0106,33.0756,127000.0
2018-10-25 15:55:00,35.61,35.65,35.57,35.62,218403.0,33.0756,33.1128,33.0385,33.0849,218403.0
2018-10-26 09:30:00,34.99,35.17,34.78,34.91,72358.0,32.4998,32.6669,32.3047,32.4254,72358.0
2018-10-26 09:35:00,34.91,35.22,34.88,35.07,31727.0,32.4254,32.7134,32.3976,32.5741,31727.0
2018-10-26 09:40:00,35.07,35.33,35.07,35.25,64742.0,32.5741,32.8156,32.5741,32.7413,64742.0
2018-10-26 09:45:00,35.25,35.41,35.25,35.34,48630.0,32.7413,32.8899,32.7413,32.8248,48630.0
2018-10-26 09:50:00,35.36,35.52,35.34,35.46,88067.0,32.8434,32.992,32.8248,32.9363,88067.0
2018-10-26 09:55:00,35.46,35.56,35.35,35.37,66297.0,32.9363,33.0292,32.8341,32.8527,66297.0
2018-10-26 10:00:00,35.35,35.41,35.18,35.23,56607.0,32.8341,32.8899,32.6762,32.7227,56607.0
2018-10-26 10:05:00,35.23,35.28,35.13,35.19,39195.0,32.7227,32.7691,32.6298,32.6855,39195.0
2018-10-26 10:10:00,35.21,35.36,35.19,35.2,84515.0,32.7041,32.8434,32.6855,32.6948,84515.0
2018-10-26 10:15:00,35.2,35.3,35.13,35.29,70210.0,32.6948,32.7877,32.6298,32.7784,70210.0
2018-10-26 10:20:00,35.28,35.31,35.19,35.26,40416.0,32.7691,32.797,32.6855,32.7505,40416.0
2018-10-26 10:25:00,35.25,35.37,35.12,35.12,37789.0,32.7413,32.8527,32.6205,32.6205,37789.0
2018-10-26 10:30:00,35.11,35.12,34.98,35.03,93414.0,32.6112,32.6205,32.4905,32.5369,93414.0
2018-10-26 10:35:00,35.02,35.05,34.94,34.95,38451.0,32.5276,32.5555,32.4533,32.4626,38451.0
2018-10-26 10:40:00,34.95,35.02,34.88,34.95,46752.0,32.4626,32.5276,32.3976,32.4626,46752.0
2018-10-26 10:45:00,34.94,35.01,34.88,34.99,61929.0,32.4533,32.5183,32.3976,32.4998,61929.0
2018-10-26 10:50:00,34.98,35.08,34.95,35.0,96552.0,32.4905,32.5834,32.4626,32.509,96552.0
2018-10-26 10:55:00,35.03,35.05,34.9,34.95,74932.0,32.5369,32.5555,32.4162,32.4626,74932.0
2018-10-26 11:00:00,34.94,35.03,34.92,34.98,59329.0,32.4533,32.5369,32.4347,32.4905,59329.0
2018-10-26 11:05:00,34.98,35.23,34.93,35.16,44133.0,32.4905,32.7227,32.444,32.6577,44133.0
2018-10-26 11:10:00,35.16,35.35,35.13,35.31,141952.0,32.6577,32.8341,32.6298,32.797,141952.0
2018-10-26 11:15:00,35.31,35.58,35.28,35.52,113114.0,32.797,33.0478,32.7691,32.992,113114.0
2018-10-26 11:20:00,35.53,35.7,35.51,35.68,78075.0,33.0013,33.1592,32.9827,33.1406,78075.0
2018-10-26 11:25:00,35.69,35.85,35.59,35.79,90685.0,33.1499,33.2985,33.0571,33.2428,90685.0
2018-10-26 11:30:00,35.79,36.1,35.79,36.08,112257.0,33.2428,33.5308,33.2428,33.5122,112257.0
2018-10-26 11:35:00,36.09,36.12,35.75,35.83,152724.0,33.5215,33.5493,33.2057,33.28,152724.0
2018-10-26 11:40:00,35.82,36.03,35.81,36.03,89688.0,33.2707,33.4657,33.2614,33.4657,89688.0
2018-10-26 11:45:00,36.03,36.08,35.94,35.95,182001.0,33.4657,33.5122,33.3821,33.3914,182001.0
2018-10-26 11:50:00,35.95,36.03,35.94,35.94,113006.0,33.3914,33.4657,33.3821,33.3821,113006.0
2018-10-26 11:55:00,35.93,36.15,35.92,36.04,125536.0,33.3729,33.5772,33.3636,33.475,125536.0
2018-10-26 12:00:00,36.04,36.15,36.02,36.13,77396.0,33.475,33.5772,33.4565,33.5586,77396.0
2018-10-26 12:05:00,36.12,36.28,36.11,36.18,95128.0,33.5493,33.6979,33.54,33.6051,95128.0
2018-10-26 12:10:00,36.18,36.27,36.1,36.25,78966.0,33.6051,33.6887,33.5308,33.6701,78966.0
2018-10-26 12:15:00,36.24,36.27,36.12,36.19,80892.0,33.6608,33.6887,33.5493,33.6144,80892.0
2018-10-26 12:20:00,36.18,36.28,36.13,36.25,165340.0,33.6051,33.6979,33.5586,33.6701,165340.0
2018-10-26 12:25:00,36.25,36.3,36.2,36.28,51849.0,33.6701,33.7165,33.6236,33.6979,51849.0
2018-10-26 12:30:00,36.28,36.48,36.21,36.4,116800.0,33.6979,33.8837,33.6329,33.8094,116800.0
2018-10-26 12:35:00,36.4,36.58,36.39,36.55,84905.0,33.8094,33.9766,33.8001,33.9487,84905.0
2018-10-26 12:40:00,36.56,36.75,36.51,36.7,104949.0,33.958,34.1345,33.9116,34.0881,104949.0
2018-10-26 12:45:00,36.71,36.88,36.67,36.85,102552.0,34.0973,34.2552,34.0602,34.2274,102552.0
2018-10-26 12:50:00,36.84,36.88,36.76,36.81,184235.0,34.2181,34.2552,34.1438,34.1902,184235.0
2018-10-26 12:55:00,36.82,36.89,36.75,36.79,89531.0,34.1995,34.2645,34.1345,34.1717,89531.0
2018-10-26 13:00:00,36.79,36.96,36.77,36.95,170324.0,34.1717,34.3296,34.1531,34.3203,170324.0
2018-10-26 13:05:00,36.96,37.13,36.96,37.02,213839.0,34.3296,34.4875,34.3296,34.3853,213839.0
2018-10-26 13:10:00,37.02,37.03,36.88,36.92,162404.0,34.3853,34.3946,34.2552,34.2924,162404.0
2018-10-26 13:15:00,36.93,36.94,36.7,36.77,78033.0,34.3017,34.311,34.0881,34.1531,78033.0
2018-10-26 13:20:00,36.76,36.83,36.65,36.65,42051.0,34.1438,34.2088,34.0416,34.0416,42051.0
2018-10-26 13:25:00,36.66,36.69,36.48,36.51,126718.0,34.0509,34.0788,33.8837,33.9116,126718.0
2018-10-26 13:30:00,36.51,36.56,36.44,36.47,202249.0,33.9116,33.958,33.8466,33.8744,202249.0
2018-10-26 13:35:00,36.47,36.59,36.41,36.49,118203.0,33.8744,33.9859,33.8187,33.893,118203.0
2018-10-26 13:40:00,36.5,36.69,36.49,36.65,45295.0,33.9023,34.0788,33.893,34.0416,45295.0
2018-10-26 13:45:00,36.64,36.64,36.53,36.6,32280.0,34.0323,34.0323,33.9302,33.9952,32280.0
2018-10-26 13:50:00,36.59,36.62,36.46,36.5,41346.0,33.9859,34.0137,33.8651,33.9023,41346.0
2018-10-26 13:55:00,36.5,36.57,36.48,36.53,33364.0,33.9023,33.9673,33.8837,33.9302,33364.0
2018-10-26 14:00:00,36.52,36.59,36.35,36.41,59127.0,33.9209,33.9859,33.763,33.8187,59127.0
2018-10-26 14:05:00,36.41,36.43,36.31,36.36,23488.0,33.8187,33.8373,33.7258,33.7723,23488.0
2018-10-26 14:10:00,36.35,36.42,36.27,36.32,29891.0,33.763,33.828,33.6887,33.7351,29891.0
2018-10-26 14:15:00,36.3,36.31,36.19,36.21,49037.0,33.7165,33.7258,33.6144,33.6329,49037.0
2018-10-26 14:20:00,36.22,36.26,36.11,36.17,40772.0,33.6422,33.6794,33.54,33.5958,40772.0
2018-10-26 14:25:00,36.18,36.3,36.14,36.14,22271.0,33.6051,33.7165,33.5679,33.5679,22271.0
2018-10-26 14:30:00,36.14,36.18,36.1,36.13,37862.0,33.5679,33.6051,33.5308,33.5586,37862.0
2018-10-26 14:35:00,36.12,36.27,36.12,36.12,37054.0,33.5493,33.6887,33.5493,33.5493,37054.0
2018-10-26 14:40:00,36.14,36.17,36.03,36.04,25873.0,33.5679,33.5958,33.4657,33.475,25873.0
2018-10-26 14:45:00,36.04,36.09,35.97,36.01,27970.0,33.475,33.5215,33.41,33.4472,27970.0
2018-10-26 14:50:00,36.01,36.02,35.96,35.98,28250.0,33.4472,33.4565,33.4007,33.4193,28250.0
2018-10-26 14:55:00,35.98,35.98,35.86,35.89,29913.0,33.4193,33.4193,33.3078,33.3357,29913.0
2018-10-26 15:00:00,35.89,35.89,35.75,35.87,82815.0,33.3357,33.3357,33.2057,33.3171,82815.0
2018-10-26 15:05:00,35.87,35.87,35.79,35.81,57577.0,33.3171,33.3171,33.2428,33.2614,57577.0
2018-10-26 15:10:00,35.8,35.84,35.73,35.75,61744.0,33.2521,33.2893,33.1871,33.2057,61744.0
2018-10-26 15:15:00,35.76,35.91,35.75,35.91,48826.0,33.215,33.3543,33.2057,33.3543,48826.0
2018-10-26 15:20:00,35.91,36.06,35.89,35.9,98512.0,33.3543,33.4936,33.3357,33.345,98512.0
2018-10-26 15:25:00,35.89,35.99,35.86,35.96,77070.0,33.3357,33.4286,33.3078,33.4007,77070.0
2018-10-26 15:30:00,35.95,35.96,35.76,35.79,179951.0,33.3914,33.4007,33.215,33.2428,179951.0
2018-10-26 15:35:00,35.79,36.02,35.75,35.98,80830.0,33.2428,33.4565,33.2057,33.4193,80830.0
2018-10-26 15:40:00,35.97,35.99,35.85,35.93,98977.0,33.41,33.4286,33.2985,33.3729,98977.0
2018-10-26 15:45:00,35.9,36.17,35.88,36.08,167172.0,33.345,33.5958,33.3264,33.5122,167172.0
2018-10-26 15:50:00,36.08,36.28,36.08,36.15,180960.0,33.5122,33.6979,33.5122,33.5772,180960.0
2018-10-26 15:55:00,36.14,36.15,35.96,36.03,341344.0,33.5679,33.5772,33.4007,33.4657,341344.0
2018-10-29 09:30:00,36.71,36.79,36.48,36.63,92879.0,34.0973,34.1717,33.8837,34.023,92879.0
2018-10-29 09:35:00,36.61,36.62,36.19,36.19,54691.0,34.0045,34.0137,33.6144,33.6144,54691.0
2018-10-29 09:40:00,36.17,36.27,35.99,36.06,74086.0,33.5958,33.6887,33.4286,33.4936,74086.0
2018-10-29 09:45:00,36.05,36.19,36.05,36.13,53098.0,33.4843,33.6144,33.4843,33.5586,53098.0
2018-10-29 09:50:00,36.14,36.16,36.02,36.08,39473.0,33.5679,33.5865,33.4565,33.5122,39473.0
2018-10-29 09:55:00,36.1,36.23,36.08,36.19,28469.0,33.5308,33.6515,33.5122,33.6144,28469.0
2018-10-29 10:00:00,36.2,36.28,36.15,36.22,36354.0,33.6236,33.6979,33.5772,33.6422,36354.0
2018-10-29 10:05:00,36.2,36.25,35.97,36.03,34100.0,33.6236,33.6701,33.41,33.4657,34100.0
2018-10-29 10:10:00,36.01,36.02,35.86,35.88,24478.0,33.4472,33.4565,33.3078,33.3264,24478.0
2018-10-29 10:15:00,35.87,35.92,35.78,35.81,26362.0,33.3171,33.3636,33.2335,33.2614,26362.0
2018-10-29 10:20:00,35.82,35.91,35.79,35.85,23940.0,33.2707,33.3543,33.2428,33.2985,23940.0
2018-10-29 10:25:00,35.84,35.97,35.75,35.91,24012.0,33.2893,33.41,33.2057,33.3543,24012.0
2018-10-29 10:30:00,35.92,35.95,35.85,35.87,24889.0,33.3636,33.3914,33.2985,33.3171,24889.0
2018-10-29 10:35:00,35.87,35.89,35.72,35.76,47258.0,33.3171,33.3357,33.1778,33.215,47258.0
2018-10-29 10:40:00,35.75,35.82,35.74,35.79,22061.0,33.2057,33.2707,33.1964,33.2428,22061.0
2018-10-29 10:45:00,35.8,35.82,35.65,35.68,41253.0,33.2521,33.2707,33.1128,33.1406,41253.0
2018-10-29 10:50:00,35.68,35.86,35.68,35.86,27588.0,33.1406,33.3078,33.1406,33.3078,27588.0
2018-10-29 10:55:00,35.87,35.88,35.76,35.78,34421.0,33.3171,33.3264,33.215,33.2335,34421.0
2018-10-29 11:00:00,35.79,35.9,35.77,35.78,41697.0,33.2428,33.345,33.2242,33.2335,41697.0
2018-10-29 11:05:00,35.78,35.81,35.71,35.72,29502.0,33.2335,33.2614,33.1685,33.1778,29502.0
2018-10-29 11:10:00,35.72,35.75,35.64,35.68,51755.0,33.1778,33.2057,33.1035,33.1406,51755.0
2018-10-29 11:15:00,35.68,35.68,35.58,35.61,47454.0,33.1406,33.1406,33.0478,33.0756,47454.0
2018-10-29 11:20:00,35.6,35.73,35.6,35.66,27636.0,33.0663,33.1871,33.0663,33.1221,27636.0
2018-10-29 11:25:00,35.67,35.75,35.65,35.75,16321.0,33.1314,33.2057,33.1128,33.2057,16321.0
2018-10-29 11:30:00,35.75,35.8,35.71,35.76,24070.0,33.2057,33.2521,33.1685,33.215,24070.0
2018-10-29 11:35:00,35.75,35.79,35.7,35.78,20563.0,33.2057,33.2428,33.1592,33.2335,20563.0
2018-10-29 11:40:00,35.77,35.82,35.73,35.8,67405.0,33.2242,33.2707,33.1871,33.2521,67405.0
2018-10-29 11:45:00,35.81,35.83,35.75,35.75,30580.0,33.2614,33.28,33.2057,33.2057,30580.0
2018-10-29 11:50:00,35.75,35.82,35.65,35.65,36723.0,33.2057,33.2707,33.1128,33.1128,36723.0
2018-10-29 11:55:00,35.64,35.68,35.57,35.58,42742.0,33.1035,33.1406,33.0385,33.0478,42742.0
2018-10-29 12:00:00,35.58,35.7,35.57,35.63,48038.0,33.0478,33.1592,33.0385,33.0942,48038.0
2018-10-29 12:05:00,35.62,35.62,35.55,35.59,33381.0,33.0849,33.0849,33.0199,33.0571,33381.0
2018-10-29 12:10:00,35.59,35.6,35.53,35.56,40025.0,33.0571,33.0663,33.0013,33.0292,40025.0
2018-10-29 12:15:00,35.56,35.63,35.52,35.52,36039.0,33.0292,33.0942,32.992,32.992,36039.0
2018-10-29 12:20:00,35.52,35.54,35.43,35.52,47904.0,32.992,33.0106,32.9084,32.992,47904.0
2018-10-29 12:25:00,35.53,35.55,35.45,35.5,42026.0,33.0013,33.0199,32.927,32.9735,42026.0
2018-10-29 12:30:00,35.49,35.6,35.47,35.54,33723.0,32.9642,33.0663,32.9456,33.0106,33723.0
2018-10-29 12:35:00,35.55,35.65,35.54,35.61,34103.0,33.0199,33.1128,33.0106,33.0756,34103.0
2018-10-29 12:40:00,35.61,35.69,35.6,35.63,41968.0,33.0756,33.1499,33.0663,33.0942,41968.0
2018-10-29 12:45:00,35.64,35.67,35.53,35.53,32376.0,33.1035,33.1314,33.0013,33.0013,32376.0
2018-10-29 12:50:00,35.54,35.55,35.43,35.44,33050.0,33.0106,33.0199,32.9084,32.9177,33050.0
2018-10-29 12:55:00,35.43,35.49,35.4,35.45,49978.0,32.9084,32.9642,32.8806,32.927,49978.0
2018-10-29 13:00:00,35.45,35.57,35.45,35.53,56793.0,32.927,33.0385,32.927,33.0013,56793.0
2018-10-29 13:05:00,35.53,35.56,35.46,35.55,28723.0,33.0013,33.0292,32.9363,33.0199,28723.0
2018-10-29 13:10:00,35.55,35.57,35.49,35.54,25702.0,33.0199,33.0385,32.9642,33.0106,25702.0
2018-10-29 13:15:00,35.54,35.61,35.51,35.6,27436.0,33.0106,33.0756,32.9827,33.0663,27436.0
2018-10-29 13:20:00,35.59,35.62,35.55,35.57,29355.0,33.0571,33.0849,33.0199,33.0385,29355.0
2018-10-29 13:25:00,35.58,35.58,35.48,35.49,36413.0,33.0478,33.0478,32.9549,32.9642,36413.0
2018-10-29 13:30:00,35.49,35.66,35.49,35.66,33077.0,32.9642,33.1221,32.9642,33.1221,33077.0
2018-10-29 13:35:00,35.65,35.65,35.56,35.6,30781.0,33.1128,33.1128,33.0292,33.0663,30781.0
2018-10-29 13:40:00,35.59,35.69,35.53,35.68,88149.0,33.0571,33.1499,33.0013,33.1406,88149.0
2018-10-29 13:45:00,35.67,35.71,35.55,35.59,45182.0,33.1314,33.1685,33.0199,33.0571,45182.0
2018-10-29 13:50:00,35.59,35.67,35.56,35.6,27125.0,33.0571,33.1314,33.0292,33.0663,27125.0
2018-10-29 13:55:00,35.6,35.6,35.5,35.5,30788.0,33.0663,33.0663,32.9735,32.9735,30788.0
2018-10-29 14:00:00,35.48,35.51,35.42,35.46,44246.0,32.9549,32.9827,32.8992,32.9363,44246.0
2018-10-29 14:05:00,35.45,35.5,35.43,35.47,24730.0,32.927,32.9735,32.9084,32.9456,24730.0
2018-10-29 14:10:00,35.47,35.51,35.38,35.45,67646.0,32.9456,32.9827,32.862,32.927,67646.0
2018-10-29 14:15:00,35.44,35.44,35.37,35.37,93438.0,32.9177,32.9177,32.8527,32.8527,93438.0
2018-10-29 14:20:00,35.38,35.45,35.37,35.41,26591.0,32.862,32.927,32.8527,32.8899,26591.0
2018-10-29 14:25:00,35.4,35.45,35.37,35.39,35566.0,32.8806,32.927,32.8527,32.8713,35566.0
2018-10-29 14:30:00,35.38,35.41,35.28,35.28,56561.0,32.862,32.8899,32.7691,32.7691,56561.0
2018-10-29 14:35:00,35.28,35.35,35.22,35.22,32583.0,32.7691,32.8341,32.7134,32.7134,32583.0
2018-10-29 14:40:00,35.23,35.33,35.2,35.26,40681.0,32.7227,32.8156,32.6948,32.7505,40681.0
2018-10-29 14:45:00,35.26,35.27,35.16,35.18,46648.0,32.7505,32.7598,32.6577,32.6762,46648.0
2018-10-29 14:50:00,35.18,35.19,35.09,35.11,34656.0,32.6762,32.6855,32.5926,32.6112,34656.0
2018-10-29 14:55:00,35.11,35.21,35.09,35.2,64552.0,32.6112,32.7041,32.5926,32.6948,64552.0
2018-10-29 15:00:00,35.21,35.24,35.06,35.08,84060.0,32.7041,32.732,32.5648,32.5834,84060.0
2018-10-29 15:05:00,35.07,35.11,34.99,35.02,62908.0,32.5741,32.6112,32.4998,32.5276,62908.0
2018-10-29 15:10:00,35.03,35.07,34.9,34.93,100739.0,32.5369,32.5741,32.4162,32.444,100739.0
2018-10-29 15:15:00,34.93,35.05,34.88,34.99,102103.0,32.444,32.5555,32.3976,32.4998,102103.0
2018-10-29 15:20:00,34.99,35.04,34.88,35.02,70976.0,32.4998,32.5462,32.3976,32.5276,70976.0
2018-10-29 15:25:00,35.02,35.1,34.99,35.02,113666.0,32.5276,32.6019,32.4998,32.5276,113666.0
2018-10-29 15:30:00,35.01,35.04,34.89,34.96,104296.0,32.5183,32.5462,32.4069,32.4719,104296.0
2018-10-29 15:35:00,34.95,34.98,34.8,34.83,124296.0,32.4626,32.4905,32.3233,32.3511,124296.0
2018-10-29 15:40:00,34.82,34.82,34.65,34.69,139658.0,32.3419,32.3419,32.184,32.2211,139658.0
2018-10-29 15:45:00,34.68,35.02,34.65,34.94,180570.0,32.2118,32.5276,32.184,32.4533,180570.0
2018-10-29 15:50:00,34.94,35.04,34.93,35.03,125825.0,32.4533,32.5462,32.444,32.5369,125825.0
2018-10-29 15:55:00,35.04,35.09,34.96,35.05,221512.0,32.5462,32.5926,32.4719,32.5555,221512.0
2018-10-30 09:30:00,34.93,34.94,34.63,34.87,86838.0,32.444,32.4533,32.1654,32.3883,86838.0
2018-10-30 09:35:00,34.86,35.12,34.83,35.12,73221.0,32.379,32.6205,32.3511,32.6205,73221.0
2018-10-30 09:40:00,35.12,35.33,35.04,35.24,56490.0,32.6205,32.8156,32.5462,32.732,56490.0
2018-10-30 09:45:00,35.22,35.4,35.09,35.4,45303.0,32.7134,32.8806,32.5926,32.8806,45303.0
2018-10-30 09:50:00,35.39,35.5,35.35,35.42,33738.0,32.8713,32.9735,32.8341,32.8992,33738.0
2018-10-30 09:55:00,35.43,35.48,35.37,35.38,48304.0,32.9084,32.9549,32.8527,32.862,48304.0
2018-10-30 10:00:00,35.38,35.41,35.24,35.33,41050.0,32.862,32.8899,32.732,32.8156,41050.0
2018-10-30 10:05:00,35.33,35.41,35.23,35.24,31127.0,32.8156,32.8899,32.7227,32.732,31127.0
2018-10-30 10:10:00,35.26,35.46,35.22,35.46,28103.0,32.7505,32.9363,32.7134,32.9363,28103.0
2018-10-30 10:15:00,35.48,35.58,35.43,35.53,38720.0,32.9549,33.0478,32.9084,33.0013,38720.0
2018-10-30 10:20:00,35.54,35.58,35.44,35.48,70807.0,33.0106,33.0478,32.9177,32.9549,70807.0
2018-10-30 10:25:00,35.48,35.57,35.38,35.41,30617.0,32.9549,33.0385,32.862,32.8899,30617.0
2018-10-30 10:30:00,35.42,35.47,35.36,35.43,19052.0,32.8992,32.9456,32.8434,32.9084,19052.0
2018-10-30 10:35:00,35.42,35.42,35.23,35.3,42639.0,32.8992,32.8992,32.7227,32.7877,42639.0
2018-10-30 10:40:00,35.29,35.3,35.16,35.16,21747.0,32.7784,32.7877,32.6577,32.6577,21747.0
2018-10-30 10:45:00,35.17,35.4,35.17,35.4,39998.0,32.6669,32.8806,32.6669,32.8806,39998.0
2018-10-30 10:50:00,35.4,35.44,35.27,35.27,40367.0,32.8806,32.9177,32.7598,32.7598,40367.0
2018-10-30 10:55:00,35.26,35.39,35.26,35.32,27764.0,32.7505,32.8713,32.7505,32.8063,27764.0
2018-10-30 11:00:00,35.32,35.36,35.23,35.25,33929.0,32.8063,32.8434,32.7227,32.7413,33929.0
2018-10-30 11:05:00,35.27,35.42,35.25,35.42,23853.0,32.7598,32.8992,32.7413,32.8992,23853.0
2018-10-30 11:10:00,35.41,35.44,35.32,35.35,23837.0,32.8899,32.9177,32.8063,32.8341,23837.0
2018-10-30 11:15:00,35.35,35.37,35.23,35.29,50618.0,32.8341,32.8527,32.7227,32.7784,50618.0
2018-10-30 11:20:00,35.28,35.32,35.24,35.25,55772.0,32.7691,32.8063,32.732,32.7413,55772.0
2018-10-30 11:25:00,35.26,35.48,35.25,35.44,62926.0,32.7505,32.9549,32.7413,32.9177,62926.0
2018-10-30 11:30:00,35.44,35.48,35.31,35.33,75126.0,32.9177,32.9549,32.797,32.8156,75126.0
2018-10-30 11:35:00,35.33,35.43,35.32,35.42,57513.0,32.8156,32.9084,32.8063,32.8992,57513.0
2018-10-30 11:40:00,35.41,35.49,35.36,35.39,75381.0,32.8899,32.9642,32.8434,32.8713,75381.0
2018-10-30 11:45:00,35.39,35.45,35.35,35.4,70132.0,32.8713,32.927,32.8341,32.8806,70132.0
2018-10-30 11:50:00,35.39,35.5,35.39,35.45,58438.0,32.8713,32.9735,32.8713,32.927,58438.0
2018-10-30 11:55:00,35.45,35.5,35.42,35.43,44772.0,32.927,32.9735,32.8992,32.9084,44772.0
2018-10-30 12:00:00,35.44,35.5,35.38,35.41,90948.0,32.9177,32.9735,32.862,32.8899,90948.0
2018-10-30 12:05:00,35.41,35.48,35.4,35.48,58428.0,32.8899,32.9549,32.8806,32.9549,58428.0
2018-10-30 12:10:00,35.48,35.62,35.47,35.57,72436.0,32.9549,33.0849,32.9456,33.0385,72436.0
2018-10-30 12:15:00,35.57,35.66,35.52,35.59,71538.0,33.0385,33.1221,32.992,33.0571,71538.0
2018-10-30 12:20:00,35.59,35.66,35.54,35.66,86722.0,33.0571,33.1221,33.0106,33.1221,86722.0
2018-10-30 12:25:00,35.67,35.74,35.65,35.73,58283.0,33.1314,33.1964,33.1128,33.1871,58283.0
2018-10-30 12:30:00,35.71,35.71,35.54,35.54,55660.0,33.1685,33.1685,33.0106,33.0106,55660.0
2018-10-30 12:35:00,35.54,35.6,35.51,35.6,42044.0,33.0106,33.0663,32.9827,33.0663,42044.0
2018-10-30 12:40:00,35.6,35.83,35.6,35.77,79942.0,33.0663,33.28,33.0663,33.2242,79942.0
2018-10-30 12:45:00,35.77,35.77,35.69,35.76,61471.0,33.2242,33.2242,33.1499,33.215,61471.0
2018-10-30 12:50:00,35.75,35.76,35.66,35.7,95947.0,33.2057,33.215,33.1221,33.1592,95947.0
2018-10-30 12:55:00,35.7,35.74,35.6,35.64,67955.0,33.1592,33.1964,33.0663,33.1035,67955.0
2018-10-30 13:00:00,35.63,35.63,35.52,35.53,86497.0,33.0942,33.0942,32.992,33.0013,86497.0
2018-10-30 13:05:00,35.52,35.7,35.52,35.69,55470.0,32.992,33.1592,32.992,33.1499,55470.0
2018-10-30 13:10:00,35.68,35.84,35.68,35.69,61753.0,33.1406,33.2893,33.1406,33.1499,61753.0
2018-10-30 13:15:00,35.7,36.09,35.7,36.0,107843.0,33.1592,33.5215,33.1592,33.4379,107843.0
2018-10-30 13:20:00,35.99,36.02,35.85,35.89,31928.0,33.4286,33.4565,33.2985,33.3357,31928.0
2018-10-30 13:25:00,35.87,35.88,35.77,35.8,32155.0,33.3171,33.3264,33.2242,33.2521,32155.0
2018-10-30 13:30:00,35.78,35.85,35.73,35.84,45196.0,33.2335,33.2985,33.1871,33.2893,45196.0
2018-10-30 13:35:00,35.84,35.92,35.79,35.85,22782.0,33.2893,33.3636,33.2428,33.2985,22782.0
2018-10-30 13:40:00,35.85,35.87,35.77,35.85,45707.0,33.2985,33.3171,33.2242,33.2985,45707.0
2018-10-30 13:45:00,35.86,35.87,35.78,35.82,42391.0,33.3078,33.3171,33.2335,33.2707,42391.0
2018-10-30 13:50:00,35.83,35.85,35.77,35.84,28909.0,33.28,33.2985,33.2242,33.2893,28909.0
2018-10-30 13:55:00,35.84,35.99,35.84,35.98,32947.0,33.2893,33.4286,33.2893,33.4193,32947.0
2018-10-30 14:00:00,35.99,36.02,35.86,35.91,30996.0,33.4286,33.4565,33.3078,33.3543,30996.0
2018-10-30 14:05:00,35.9,35.93,35.82,35.84,22195.0,33.345,33.3729,33.2707,33.2893,22195.0
2018-10-30 14:10:00,35.83,35.87,35.8,35.81,49507.0,33.28,33.3171,33.2521,33.2614,49507.0
2018-10-30 14:15:00,35.81,35.84,35.73,35.73,78114.0,33.2614,33.2893,33.1871,33.1871,78114.0
2018-10-30 14:20:00,35.74,35.86,35.74,35.82,47215.0,33.1964,33.3078,33.1964,33.2707,47215.0
2018-10-30 14:25:00,35.82,35.84,35.76,35.8,34099.0,33.2707,33.2893,33.215,33.2521,34099.0
2018-10-30 14:30:00,35.79,35.91,35.75,35.9,28956.0,33.2428,33.3543,33.2057,33.345,28956.0
2018-10-30 14:35:00,35.89,35.91,35.81,35.88,38646.0,33.3357,33.3543,33.2614,33.3264,38646.0
2018-10-30 14:40:00,35.88,35.94,35.83,35.85,33714.0,33.3264,33.3821,33.28,33.2985,33714.0
2018-10-30 14:45:00,35.84,35.9,35.81,35.9,15367.0,33.2893,33.345,33.2614,33.345,15367.0
2018-10-30 14:50:00,35.89,35.94,35.82,35.84,83922.0,33.3357,33.3821,33.2707,33.2893,83922.0
2018-10-30 14:55:00,35.85,36.09,35.85,36.02,43619.0,33.2985,33.5215,33.2985,33.4565,43619.0
2018-10-30 15:00:00,36.03,36.05,35.96,35.99,46615.0,33.4657,33.4843,33.4007,33.4286,46615.0
2018-10-30 15:05:00,35.99,36.02,35.97,36.01,47129.0,33.4286,33.4565,33.41,33.4472,47129.0
2018-10-30 15:10:00,36.02,36.15,36.01,36.14,84492.0,33.4565,33.5772,33.4472,33.5679,84492.0
2018-10-30 15:15:00,36.15,36.16,36.06,36.1,164079.0,33.5772,33.5865,33.4936,33.5308,164079.0
2018-10-30 15:20:00,36.1,36.23,36.05,36.21,73671.0,33.5308,33.6515,33.4843,33.6329,73671.0
2018-10-30 15:25:00,36.22,36.3,36.19,36.21,61554.0,33.6422,33.7165,33.6144,33.6329,61554.0
2018-10-30 15:30:00,36.21,36.37,36.18,36.34,112988.0,33.6329,33.7815,33.6051,33.7537,112988.0
2018-10-30 15:35:00,36.34,36.35,36.21,36.22,106837.0,33.7537,33.763,33.6329,33.6422,106837.0
2018-10-30 15:40:00,36.23,36.28,36.22,36.27,105982.0,33.6515,33.6979,33.6422,33.6887,105982.0
2018-10-30 15:45:00,36.28,36.36,36.24,36.33,146672.0,33.6979,33.7723,33.6608,33.7444,146672.0
2018-10-30 15:50:00,36.33,36.41,36.33,36.36,125340.0,33.7444,33.8187,33.7444,33.7723,125340.0
2018-10-30 15:55:00,36.35,36.36,36.3,36.36,231812.0,33.763,33.7723,33.7165,33.7723,231812.0
2018-10-31 09:30:00,36.62,36.62,36.29,36.36,116601.0,34.0137,34.0137,33.7072,33.7723,116601.0
2018-10-31 09:35:00,36.33,36.57,36.29,36.55,64211.0,33.7444,33.9673,33.7072,33.9487,64211.0
2018-10-31 09:40:00,36.53,36.81,36.53,36.68,33623.0,33.9302,34.1902,33.9302,34.0695,33623.0
2018-10-31 09:45:00,36.66,36.67,36.42,36.42,20234.0,34.0509,34.0602,33.828,33.828,20234.0
2018-10-31 09:50:00,36.43,36.53,36.41,36.46,23535.0,33.8373,33.9302,33.8187,33.8651,23535.0
2018-10-31 09:55:00,36.46,36.58,36.42,36.48,23580.0,33.8651,33.9766,33.828,33.8837,23580.0
2018-10-31 10:00:00,36.49,36.49,36.0,36.01,40378.0,33.893,33.893,33.4379,33.4472,40378.0
2018-10-31 10:05:00,36.01,36.11,35.99,36.0,35081.0,33.4472,33.54,33.4286,33.4379,35081.0
2018-10-31 10:10:00,36.0,36.11,36.0,36.06,65018.0,33.4379,33.54,33.4379,33.4936,65018.0
2018-10-31 10:15:00,36.06,36.26,36.01,36.2,41534.0,33.4936,33.6794,33.4472,33.6236,41534.0
2018-10-31 10:20:00,36.19,36.38,36.16,36.34,28726.0,33.6144,33.7908,33.5865,33.7537,28726.0
2018-10-31 10:25:00,36.33,36.39,36.3,36.31,23744.0,33.7444,33.8001,33.7165,33.7258,23744.0
2018-10-31 10:30:00,36.32,36.38,36.28,36.32,28354.0,33.7351,33.7908,33.6979,33.7351,28354.0
2018-10-31 10:35:00,36.3,36.3,36.2,36.25,19317.0,33.7165,33.7165,33.6236,33.6701,19317.0
2018-10-31 10:40:00,36.25,36.33,36.15,36.19,22935.0,33.6701,33.7444,33.5772,33.6144,22935.0
2018-10-31 10:45:00,36.2,36.24,36.06,36.08,34638.0,33.6236,33.6608,33.4936,33.5122,34638.0
2018-10-31 10:50:00,36.1,36.11,36.02,36.03,23162.0,33.5308,33.54,33.4565,33.4657,23162.0
2018-10-31 10:55:00,36.04,36.07,35.98,36.05,82174.0,33.475,33.5029,33.4193,33.4843,82174.0
2018-10-31 11:00:00,36.05,36.07,36.0,36.03,66095.0,33.4843,33.5029,33.4379,33.4657,66095.0
2018-10-31 11:05:00,36.04,36.06,35.94,35.94,243076.0,33.475,33.4936,33.3821,33.3821,243076.0
2018-10-31 11:10:00,35.94,35.94,35.77,35.84,41527.0,33.3821,33.3821,33.2242,33.2893,41527.0
2018-10-31 11:15:00,35.84,35.92,35.82,35.89,20405.0,33.2893,33.3636,33.2707,33.3357,20405.0
2018-10-31 11:20:00,35.89,35.92,35.85,35.9,26402.0,33.3357,33.3636,33.2985,33.345,26402.0
2018-10-31 11:25:00,35.89,35.9,35.84,35.88,26481.0,33.3357,33.345,33.2893,33.3264,26481.0
2018-10-31 11:30:00,35.89,35.9,35.69,35.69,58715.0,33.3357,33.345,33.1499,33.1499,58715.0
2018-10-31 11:35:00,35.69,35.87,35.62,35.87,34035.0,33.1499,33.3171,33.0849,33.3171,34035.0
2018-10-31 11:40:00,35.87,35.91,35.69,35.7,50875.0,33.3171,33.3543,33.1499,33.1592,50875.0
2018-10-31 11:45:00,35.69,35.75,35.68,35.72,23795.0,33.1499,33.2057,33.1406,33.1778,23795.0
2018-10-31 11:50:00,35.72,35.79,35.7,35.73,27786.0,33.1778,33.2428,33.1592,33.1871,27786.0
2018-10-31 11:55:00,35.74,35.75,35.67,35.72,26062.0,33.1964,33.2057,33.1314,33.1778,26062.0
2018-10-31 12:00:00,35.73,35.77,35.64,35.7,36822.0,33.1871,33.2242,33.1035,33.1592,36822.0
2018-10-31 12:05:00,35.7,35.71,35.61,35.65,35015.0,33.1592,33.1685,33.0756,33.1128,35015.0
2018-10-31 12:10:00,35.65,35.75,35.65,35.72,18120.0,33.1128,33.2057,33.1128,33.1778,18120.0
2018-10-31 12:15:00,35.72,35.74,35.66,35.74,20213.0,33.1778,33.1964,33.1221,33.1964,20213.0
2018-10-31 12:20:00,35.73,35.83,35.72,35.83,32098.0,33.1871,33.28,33.1778,33.28,32098.0
2018-10-31 12:25:00,35.82,35.94,35.8,35.87,28848.0,33.2707,33.3821,33.2521,33.3171,28848.0
2018-10-31 12:30:00,35.88,35.93,35.84,35.93,24676.0,33.3264,33.3729,33.2893,33.3729,24676.0
2018-10-31 12:35:00,35.93,35.98,35.92,35.94,28718.0,33.3729,33.4193,33.3636,33.3821,28718.0
2018-10-31 12:40:00,35.94,36.05,35.9,36.04,38831.0,33.3821,33.4843,33.345,33.475,38831.0
2018-10-31 12:45:00,36.03,36.03,35.91,35.94,20441.0,33.4657,33.4657,33.3543,33.3821,20441.0
2018-10-31 12:50:00,35.94,35.96,35.85,35.95,25356.0,33.3821,33.4007,33.2985,33.3914,25356.0
2018-10-31 12:55:00,35.95,36.03,35.94,36.02,15377.0,33.3914,33.4657,33.3821,33.4565,15377.0
2018-10-31 13:00:00,36.02,36.03,35.98,35.98,15544.0,33.4565,33.4657,33.4193,33.4193,15544.0
2018-10-31 13:05:00,35.99,36.03,35.98,36.01,14669.0,33.4286,33.4657,33.4193,33.4472,14669.0
2018-10-31 13:10:00,36.0,36.14,35.99,36.12,16189.0,33.4379,33.5679,33.4286,33.5493,16189.0
2018-10-31 13:15:00,36.12,36.2,36.11,36.15,33425.0,33.5493,33.6236,33.54,33.5772,33425.0
2018-10-31 13:20:00,36.15,36.18,36.13,36.13,12752.0,33.5772,33.6051,33.5586,33.5586,12752.0
2018-10-31 13:25:00,36.13,36.13,35.98,36.0,30590.0,33.5586,33.5586,33.4193,33.4379,30590.0
2018-10-31 13:30:00,36.01,36.04,35.98,36.0,11572.0,33.4472,33.475,33.4193,33.4379,11572.0
2018-10-31 13:35:00,36.0,36.0,35.91,35.91,25050.0,33.4379,33.4379,33.3543,33.3543,25050.0
2018-10-31 13:40:00,35.91,35.94,35.88,35.94,36819.0,33.3543,33.3821,33.3264,33.3821,36819.0
2018-10-31 13:45:00,35.94,35.95,35.89,35.93,78666.0,33.3821,33.3914,33.3357,33.3729,78666.0
2018-10-31 13:50:00,35.94,35.94,35.87,35.88,125527.0,33.3821,33.3821,33.3171,33.3264,125527.0
2018-10-31 13:55:00,35.87,35.87,35.77,35.8,55409.0,33.3171,33.3171,33.2242,33.2521,55409.0
2018-10-31 14:00:00,35.8,35.9,35.74,35.9,80756.0,33.2521,33.345,33.1964,33.345,80756.0
2018-10-31 14:05:00,35.9,35.96,35.84,35.95,78373.0,33.345,33.4007,33.2893,33.3914,78373.0
2018-10-31 14:10:00,35.95,36.0,35.93,36.0,22432.0,33.3914,33.4379,33.3729,33.4379,22432.0
2018-10-31 14:15:00,36.0,36.01,35.9,35.9,121099.0,33.4379,33.4472,33.345,33.345,121099.0
2018-10-31 14:20:00,35.9,35.99,35.85,35.97,55632.0,33.345,33.4286,33.2985,33.41,55632.0
2018-10-31 14:25:00,35.97,36.08,35.95,36.07,52026.0,33.41,33.5122,33.3914,33.5029,52026.0
2018-10-31 14:30:00,36.07,36.15,36.04,36.12,45199.0,33.5029,33.5772,33.475,33.5493,45199.0
2018-10-31 14:35:00,36.12,36.24,36.09,36.23,20906.0,33.5493,33.6608,33.5215,33.6515,20906.0
2018-10-31 14:40:00,36.23,36.3,36.2,36.22,27879.0,33.6515,33.7165,33.6236,33.6422,27879.0
2018-10-31 14:45:00,36.22,36.26,36.18,36.18,30677.0,33.6422,33.6794,33.6051,33.6051,30677.0
2018-10-31 14:50:00,36.18,36.34,36.16,36.32,27499.0,33.6051,33.7537,33.5865,33.7351,27499.0
2018-10-31 14:55:00,36.32,36.33,36.25,36.31,29466.0,33.7351,33.7444,33.6701,33.7258,29466.0
2018-10-31 15:00:00,36.31,36.31,36.21,36.22,50019.0,33.7258,33.7258,33.6329,33.6422,50019.0
2018-10-31 15:05:00,36.21,36.3,36.21,36.22,30700.0,33.6329,33.7165,33.6329,33.6422,30700.0
2018-10-31 15:10:00,36.22,36.35,36.22,36.33,47036.0,33.6422,33.763,33.6422,33.7444,47036.0
2018-10-31 15:15:00,36.33,36.38,36.26,36.33,77664.0,33.7444,33.7908,33.6794,33.7444,77664.0
2018-10-31 15:20:00,36.33,36.38,36.23,36.31,51364.0,33.7444,33.7908,33.6515,33.7258,51364.0
2018-10-31 15:25:00,36.31,36.4,36.28,36.39,45999.0,33.7258,33.8094,33.6979,33.8001,45999.0
2018-10-31 15:30:00,36.38,36.38,36.26,36.29,67286.0,33.7908,33.7908,33.6794,33.7072,67286.0
2018-10-31 15:35:00,36.29,36.31,36.2,36.21,62245.0,33.7072,33.7258,33.6236,33.6329,62245.0
2018-10-31 15:40:00,36.21,36.31,36.2,36.22,89685.0,33.6329,33.7258,33.6236,33.6422,89685.0
2018-10-31 15:45:00,36.21,36.23,36.06,36.06,141534.0,33.6329,33.6515,33.4936,33.4936,141534.0
2018-10-31 15:50:00,36.06,36.08,36.03,36.07,156317.0,33.4936,33.5122,33.4657,33.5029,156317.0
2018-10-31 15:55:00,36.07,36.1,35.95,35.95,304852.0,33.5029,33.5308,33.3914,33.3914,304852.0
2018-11-01 09:30:00,36.05,36.16,35.75,35.88,74270.0,33.4843,33.5865,33.2057,33.3264,74270.0
2018-11-01 09:35:00,35.88,35.98,35.84,35.97,58034.0,33.3264,33.4193,33.2893,33.41,58034.0
2018-11-01 09:40:00,35.99,36.23,35.94,36.2,38211.0,33.4286,33.6515,33.3821,33.6236,38211.0
2018-11-01 09:45:00,36.21,36.32,36.05,36.2,50038.0,33.6329,33.7351,33.4843,33.6236,50038.0
2018-11-01 09:50:00,36.21,36.44,36.19,36.43,45158.0,33.6329,33.8466,33.6144,33.8373,45158.0
2018-11-01 09:55:00,36.43,36.49,36.35,36.43,38812.0,33.8373,33.893,33.763,33.8373,38812.0
2018-11-01 10:00:00,36.45,36.61,36.42,36.58,32303.0,33.8558,34.0045,33.828,33.9766,32303.0
2018-11-01 10:05:00,36.59,36.67,36.47,36.54,38008.0,33.9859,34.0602,33.8744,33.9394,38008.0
2018-11-01 10:10:00,36.57,36.6,36.52,36.54,42685.0,33.9673,33.9952,33.9209,33.9394,42685.0
2018-11-01 10:15:00,36.54,36.59,36.46,36.48,31519.0,33.9394,33.9859,33.8651,33.8837,31519.0
2018-11-01 10:20:00,36.48,36.61,36.46,36.6,41646.0,33.8837,34.0045,33.8651,33.9952,41646.0
2018-11-01 10:25:00,36.62,36.7,36.57,36.59,33481.0,34.0137,34.0881,33.9673,33.9859,33481.0
2018-11-01 10:30:00,36.58,36.64,36.51,36.62,34957.0,33.9766,34.0323,33.9116,34.0137,34957.0
2018-11-01 10:35:00,36.61,36.73,36.61,36.63,34010.0,34.0045,34.1159,34.0045,34.023,34010.0
2018-11-01 10:40:00,36.63,36.66,36.57,36.64,37102.0,34.023,34.0509,33.9673,34.0323,37102.0
2018-11-01 10:45:00,36.64,36.68,36.6,36.6,41828.0,34.0323,34.0695,33.9952,33.9952,41828.0
2018-11-01 10:50:00,36.6,36.66,36.54,36.61,49023.0,33.9952,34.0509,33.9394,34.0045,49023.0
2018-11-01 10:55:00,36.61,36.68,36.57,36.67,40104.0,34.0045,34.0695,33.9673,34.0602,40104.0
2018-11-01 11:00:00,36.68,36.7,36.48,36.5,76174.0,34.0695,34.0881,33.8837,33.9023,76174.0
2018-11-01 11:05:00,36.51,36.57,36.45,36.5,80224.0,33.9116,33.9673,33.8558,33.9023,80224.0
2018-11-01 11:10:00,36.51,36.64,36.49,36.62,84870.0,33.9116,34.0323,33.893,34.0137,84870.0
2018-11-01 11:15:00,36.62,36.77,36.62,36.77,65674.0,34.0137,34.1531,34.0137,34.1531,65674.0
2018-11-01 11:20:00,36.77,36.9,36.76,36.85,52817.0,34.1531,34.2738,34.1438,34.2274,52817.0
2018-11-01 11:25:00,36.85,36.94,36.83,36.92,26537.0,34.2274,34.311,34.2088,34.2924,26537.0
2018-11-01 11:30:00,36.92,36.94,36.74,36.77,57042.0,34.2924,34.311,34.1252,34.1531,57042.0
2018-11-01 11:35:00,36.77,36.81,36.71,36.76,58766.0,34.1531,34.1902,34.0973,34.1438,58766.0
2018-11-01 11:40:00,36.77,36.85,36.72,36.84,39535.0,34.1531,34.2274,34.1066,34.2181,39535.0
2018-11-01 11:45:00,36.83,36.93,36.83,36.91,41386.0,34.2088,34.3017,34.2088,34.2831,41386.0
2018-11-01 11:50:00,36.9,36.95,36.86,36.88,31918.0,34.2738,34.3203,34.2367,34.2552,31918.0
2018-11-01 11:55:00,36.89,36.95,36.84,36.84,30257.0,34.2645,34.3203,34.2181,34.2181,30257.0
2018-11-01 12:00:00,36.83,36.85,36.76,36.79,27303.0,34.2088,34.2274,34.1438,34.1717,27303.0
2018-11-01 12:05:00,36.78,36.8,36.7,36.73,21659.0,34.1624,34.1809,34.0881,34.1159,21659.0
2018-11-01 12:10:00,36.72,36.75,36.58,36.59,99285.0,34.1066,34.1345,33.9766,33.9859,99285.0
2018-11-01 12:15:00,36.59,36.63,36.5,36.63,135715.0,33.9859,34.023,33.9023,34.023,135715.0
2018-11-01 12:20:00,36.65,36.68,36.58,36.59,74711.0,34.0416,34.0695,33.9766,33.9859,74711.0
2018-11-01 12:25:00,36.59,36.59,36.49,36.51,103297.0,33.9859,33.9859,33.893,33.9116,103297.0
2018-11-01 12:30:00,36.5,36.58,36.47,36.54,111864.0,33.9023,33.9766,33.8744,33.9394,111864.0
2018-11-01 12:35:00,36.54,36.61,36.49,36.6,33512.0,33.9394,34.0045,33.893,33.9952,33512.0
2018-11-01 12:40:00,36.61,36.71,36.6,36.7,46380.0,34.0045,34.0973,33.9952,34.0881,46380.0
2018-11-01 12:45:00,36.7,36.71,36.63,36.67,27055.0,34.0881,34.0973,34.023,34.0602,27055.0
2018-11-01 12:50:00,36.68,36.7,36.66,36.68,27270.0,34.0695,34.0881,34.0509,34.0695,27270.0
2018-11-01 12:55:00,36.69,36.75,36.68,36.75,39553.0,34.0788,34.1345,34.0695,34.1345,39553.0
2018-11-01 13:00:00,36.74,36.86,36.71,36.82,61760.0,34.1252,34.2367,34.0973,34.1995,61760.0
2018-11-01 13:05:00,36.82,36.9,36.73,36.78,66205.0,34.1995,34.2738,34.1159,34.1624,66205.0
2018-11-01 13:10:00,36.77,36.94,36.77,36.91,57852.0,34.1531,34.311,34.1531,34.2831,57852.0
2018-11-01 13:15:00,36.91,37.08,36.9,37.06,67694.0,34.2831,34.441,34.2738,34.4224,67694.0
2018-11-01 13:20:00,37.07,37.1,37.02,37.1,38955.0,34.4317,34.4596,34.3853,34.4596,38955.0
2018-11-01 13:25:00,37.11,37.15,37.04,37.12,52425.0,34.4689,34.506,34.4039,34.4782,52425.0
2018-11-01 13:30:00,37.12,37.21,37.07,37.15,51577.0,34.4782,34.5618,34.4317,34.506,51577.0
2018-11-01 13:35:00,37.14,37.18,37.09,37.16,37907.0,34.4967,34.5339,34.4503,34.5153,37907.0
2018-11-01 13:40:00,37.17,37.32,37.13,37.32,40605.0,34.5246,34.6639,34.4875,34.6639,40605.0
2018-11-01 13:45:00,37.32,37.38,37.29,37.33,52081.0,34.6639,34.7197,34.6361,34.6732,52081.0
2018-11-01 13:50:00,37.33,37.35,37.24,37.25,41687.0,34.6732,34.6918,34.5896,34.5989,41687.0
2018-11-01 13:55:00,37.24,37.27,37.17,37.2,53627.0,34.5896,34.6175,34.5246,34.5525,53627.0
2018-11-01 14:00:00,37.2,37.21,37.12,37.15,28936.0,34.5525,34.5618,34.4782,34.506,28936.0
2018-11-01 14:05:00,37.15,37.18,37.05,37.09,30019.0,34.506,34.5339,34.4131,34.4503,30019.0
2018-11-01 14:10:00,37.09,37.15,37.09,37.12,37670.0,34.4503,34.506,34.4503,34.4782,37670.0
2018-11-01 14:15:00,37.12,37.22,37.12,37.16,38941.0,34.4782,34.571,34.4782,34.5153,38941.0
2018-11-01 14:20:00,37.17,37.26,37.14,37.25,84598.0,34.5246,34.6082,34.4967,34.5989,84598.0
2018-11-01 14:25:00,37.25,37.27,37.15,37.21,39768.0,34.5989,34.6175,34.506,34.5618,39768.0
2018-11-01 14:30:00,37.21,37.22,37.15,37.18,54098.0,34.5618,34.571,34.506,34.5339,54098.0
2018-11-01 14:35:00,37.19,37.24,37.18,37.24,132051.0,34.5432,34.5896,34.5339,34.5896,132051.0
2018-11-01 14:40:00,37.23,37.23,37.12,37.12,53375.0,34.5803,34.5803,34.4782,34.4782,53375.0
2018-11-01 14:45:00,37.12,37.18,37.12,37.15,34128.0,34.4782,34.5339,34.4782,34.506,34128.0
2018-11-01 14:50:00,37.15,37.18,37.11,37.17,34809.0,34.506,34.5339,34.4689,34.5246,34809.0
2018-11-01 14:55:00,37.18,37.22,37.16,37.22,39498.0,34.5339,34.571,34.5153,34.571,39498.0
2018-11-01 15:00:00,37.22,37.23,37.13,37.14,48398.0,34.571,34.5803,34.4875,34.4967,48398.0
2018-11-01 15:05:00,37.14,37.15,37.03,37.09,53536.0,34.4967,34.506,34.3946,34.4503,53536.0
2018-11-01 15:10:00,37.09,37.18,37.09,37.13,85901.0,34.4503,34.5339,34.4503,34.4875,85901.0
2018-11-01 15:15:00,37.12,37.12,37.06,37.07,57183.0,34.4782,34.4782,34.4224,34.4317,57183.0
2018-11-01 15:20:00,37.08,37.16,37.07,37.13,67095.0,34.441,34.5153,34.4317,34.4875,67095.0
2018-11-01 15:25:00,37.13,37.16,36.99,37.05,165984.0,34.4875,34.5153,34.3574,34.4131,165984.0
2018-11-01 15:30:00,37.04,37.05,36.94,36.97,137093.0,34.4039,34.4131,34.311,34.3388,137093.0
2018-11-01 15:35:00,36.98,37.04,36.9,36.91,126268.0,34.3481,34.4039,34.2738,34.2831,126268.0
2018-11-01 15:40:00,36.91,37.08,36.9,37.04,120793.0,34.2831,34.441,34.2738,34.4039,120793.0
2018-11-01 15:45:00,37.04,37.04,36.93,36.95,143298.0,34.4039,34.4039,34.3017,34.3203,143298.0
2018-11-01 15:50:00,36.95,36.98,36.93,36.94,169874.0,34.3203,34.3481,34.3017,34.311,169874.0
2018-11-01 15:55:00,36.94,37.01,36.94,36.97,358794.0,34.311,34.376,34.311,34.3388,358794.0
2018-11-02 09:30:00,37.3,37.3,36.28,36.28,128175.0,34.6454,34.6454,33.6979,33.6979,128175.0
2018-11-02 09:35:00,36.29,36.3,35.76,35.88,146831.0,33.7072,33.7165,33.215,33.3264,146831.0
2018-11-02 09:40:00,35.88,36.11,35.83,36.08,39027.0,33.3264,33.54,33.28,33.5122,39027.0
2018-11-02 09:45:00,36.09,36.46,36.08,36.4,73860.0,33.5215,33.8651,33.5122,33.8094,73860.0
2018-11-02 09:50:00,36.41,36.41,36.2,36.25,59807.0,33.8187,33.8187,33.6236,33.6701,59807.0
2018-11-02 09:55:00,36.24,36.31,36.11,36.28,73951.0,33.6608,33.7258,33.54,33.6979,73951.0
2018-11-02 10:00:00,36.3,36.4,36.16,36.16,88686.0,33.7165,33.8094,33.5865,33.5865,88686.0
2018-11-02 10:05:00,36.17,36.19,36.03,36.11,105307.0,33.5958,33.6144,33.4657,33.54,105307.0
2018-11-02 10:10:00,36.13,36.46,36.13,36.35,63589.0,33.5586,33.8651,33.5586,33.763,63589.0
2018-11-02 10:15:00,36.34,36.37,36.21,36.23,50715.0,33.7537,33.7815,33.6329,33.6515,50715.0
2018-11-02 10:20:00,36.23,36.25,36.15,36.17,30700.0,33.6515,33.6701,33.5772,33.5958,30700.0
2018-11-02 10:25:00,36.16,36.2,36.01,36.02,42875.0,33.5865,33.6236,33.4472,33.4565,42875.0
2018-11-02 10:30:00,36.02,36.17,35.97,35.99,46813.0,33.4565,33.5958,33.41,33.4286,46813.0
2018-11-02 10:35:00,35.98,36.08,35.79,35.8,52053.0,33.4193,33.5122,33.2428,33.2521,52053.0
2018-11-02 10:40:00,35.81,35.82,35.68,35.74,89757.0,33.2614,33.2707,33.1406,33.1964,89757.0
2018-11-02 10:45:00,35.76,35.8,35.63,35.69,59981.0,33.215,33.2521,33.0942,33.1499,59981.0
2018-11-02 10:50:00,35.71,35.9,35.71,35.88,48705.0,33.1685,33.345,33.1685,33.3264,48705.0
2018-11-02 10:55:00,35.89,36.01,35.89,35.94,62791.0,33.3357,33.4472,33.3357,33.3821,62791.0
2018-11-02 11:00:00,35.94,36.04,35.9,35.94,44869.0,33.3821,33.475,33.345,33.3821,44869.0
2018-11-02 11:05:00,35.94,36.02,35.91,36.0,69386.0,33.3821,33.4565,33.3543,33.4379,69386.0
2018-11-02 11:10:00,35.99,36.03,35.86,35.88,66204.0,33.4286,33.4657,33.3078,33.3264,66204.0
2018-11-02 11:15:00,35.89,35.94,35.75,35.76,56731.0,33.3357,33.3821,33.2057,33.215,56731.0
2018-11-02 11:20:00,35.75,35.85,35.71,35.85,41531.0,33.2057,33.2985,33.1685,33.2985,41531.0
2018-11-02 11:25:00,35.83,35.88,35.74,35.86,37557.0,33.28,33.3264,33.1964,33.3078,37557.0
2018-11-02 11:30:00,35.85,35.93,35.81,35.85,22737.0,33.2985,33.3729,33.2614,33.2985,22737.0
2018-11-02 11:35:00,35.84,35.87,35.72,35.76,60542.0,33.2893,33.3171,33.1778,33.215,60542.0
2018-11-02 11:40:00,35.76,35.78,35.62,35.64,68811.0,33.215,33.2335,33.0849,33.1035,68811.0
2018-11-02 11:45:00,35.64,35.7,35.56,35.62,97496.0,33.1035,33.1592,33.0292,33.0849,97496.0
2018-11-02 11:50:00,35.63,35.66,35.58,35.59,65669.0,33.0942,33.1221,33.0478,33.0571,65669.0
2018-11-02 11:55:00,35.59,35.61,35.5,35.53,53882.0,33.0571,33.0756,32.9735,33.0013,53882.0
2018-11-02 12:00:00,35.54,35.58,35.48,35.51,24980.0,33.0106,33.0478,32.9549,32.9827,24980.0
2018-11-02 12:05:00,35.52,35.63,35.52,35.55,39552.0,32.992,33.0942,32.992,33.0199,39552.0
2018-11-02 12:10:00,35.56,35.69,35.55,35.68,26078.0,33.0292,33.1499,33.0199,33.1406,26078.0
2018-11-02 12:15:00,35.69,35.86,35.68,35.82,44682.0,33.1499,33.3078,33.1406,33.2707,44682.0
2018-11-02 12:20:00,35.81,35.85,35.75,35.85,24917.0,33.2614,33.2985,33.2057,33.2985,24917.0
2018-11-02 12:25:00,35.85,35.99,35.84,35.97,50351.0,33.2985,33.4286,33.2893,33.41,50351.0
2018-11-02 12:30:00,35.97,36.02,35.8,35.8,37073.0,33.41,33.4565,33.2521,33.2521,37073.0
2018-11-02 12:35:00,35.81,35.86,35.75,35.85,16489.0,33.2614,33.3078,33.2057,33.2985,16489.0
2018-11-02 12:40:00,35.85,35.94,35.85,35.92,24172.0,33.2985,33.3821,33.2985,33.3636,24172.0
2018-11-02 12:45:00,35.92,35.96,35.88,35.91,26031.0,33.3636,33.4007,33.3264,33.3543,26031.0
2018-11-02 12:50:00,35.91,35.94,35.85,35.88,64206.0,33.3543,33.3821,33.2985,33.3264,64206.0
2018-11-02 12:55:00,35.87,35.97,35.86,35.97,21401.0,33.3171,33.41,33.3078,33.41,21401.0
2018-11-02 13:00:00,35.96,35.96,35.81,35.82,46272.0,33.4007,33.4007,33.2614,33.2707,46272.0
2018-11-02 13:05:00,35.8,35.87,35.78,35.87,24322.0,33.2521,33.3171,33.2335,33.3171,24322.0
2018-11-02 13:10:00,35.86,35.96,35.83,35.96,66615.0,33.3078,33.4007,33.28,33.4007,66615.0
2018-11-02 13:15:00,35.97,36.03,35.94,36.03,29309.0,33.41,33.4657,33.3821,33.4657,29309.0
2018-11-02 13:20:00,36.02,36.08,36.02,36.06,24169.0,33.4565,33.5122,33.4565,33.4936,24169.0
2018-11-02 13:25:00,36.06,36.07,35.94,35.97,33696.0,33.4936,33.5029,33.3821,33.41,33696.0
2018-11-02 13:30:00,35.96,36.0,35.93,35.95,30186.0,33.4007,33.4379,33.3729,33.3914,30186.0
2018-11-02 13:35:00,35.96,35.97,35.91,35.96,35916.0,33.4007,33.41,33.3543,33.4007,35916.0
2018-11-02 13:40:00,35.95,36.03,35.93,35.99,32355.0,33.3914,33.4657,33.3729,33.4286,32355.0
2018-11-02 13:45:00,35.98,36.03,35.95,35.98,28580.0,33.4193,33.4657,33.3914,33.4193,28580.0
2018-11-02 13:50:00,35.98,36.0,35.91,35.97,34310.0,33.4193,33.4379,33.3543,33.41,34310.0
2018-11-02 13:55:00,35.99,35.99,35.88,35.97,39119.0,33.4286,33.4286,33.3264,33.41,39119.0
2018-11-02 14:00:00,35.96,35.96,35.88,35.89,53984.0,33.4007,33.4007,33.3264,33.3357,53984.0
2018-11-02 14:05:00,35.9,35.96,35.87,35.92,73146.0,33.345,33.4007,33.3171,33.3636,73146.0
2018-11-02 14:10:00,35.91,35.95,35.88,35.91,20561.0,33.3543,33.3914,33.3264,33.3543,20561.0
2018-11-02 14:15:00,35.9,35.97,35.9,35.94,28283.0,33.345,33.41,33.345,33.3821,28283.0
2018-11-02 14:20:00,35.94,35.97,35.89,35.94,26227.0,33.3821,33.41,33.3357,33.3821,26227.0
2018-11-02 14:25:00,35.95,36.18,35.93,36.15,97126.0,33.3914,33.6051,33.3729,33.5772,97126.0
2018-11-02 14:30:00,36.15,36.15,36.03,36.09,63998.0,33.5772,33.5772,33.4657,33.5215,63998.0
2018-11-02 14:35:00,36.07,36.12,36.05,36.07,20295.0,33.5029,33.5493,33.4843,33.5029,20295.0
2018-11-02 14:40:00,36.06,36.15,36.06,36.11,28715.0,33.4936,33.5772,33.4936,33.54,28715.0
2018-11-02 14:45:00,36.13,36.17,36.1,36.14,20944.0,33.5586,33.5958,33.5308,33.5679,20944.0
2018-11-02 14:50:00,36.13,36.16,36.08,36.09,42008.0,33.5586,33.5865,33.5122,33.5215,42008.0
2018-11-02 14:55:00,36.08,36.11,36.01,36.03,39107.0,33.5122,33.54,33.4472,33.4657,39107.0
2018-11-02 15:00:00,36.04,36.09,35.96,36.03,70526.0,33.475,33.5215,33.4007,33.4657,70526.0
2018-11-02 15:05:00,36.04,36.09,36.0,36.07,52619.0,33.475,33.5215,33.4379,33.5029,52619.0
2018-11-02 15:10:00,36.06,36.17,36.06,36.15,47586.0,33.4936,33.5958,33.4936,33.5772,47586.0
2018-11-02 15:15:00,36.15,36.19,36.12,36.14,44294.0,33.5772,33.6144,33.5493,33.5679,44294.0
2018-11-02 15:20:00,36.14,36.16,36.09,36.16,67876.0,33.5679,33.5865,33.5215,33.5865,67876.0
2018-11-02 15:25:00,36.17,36.19,36.07,36.11,53061.0,33.5958,33.6144,33.5029,33.54,53061.0
2018-11-02 15:30:00,36.1,36.12,36.06,36.08,43443.0,33.5308,33.5493,33.4936,33.5122,43443.0
2018-11-02 15:35:00,36.08,36.08,35.99,36.07,69081.0,33.5122,33.5122,33.4286,33.5029,69081.0
2018-11-02 15:40:00,36.08,36.08,35.99,36.06,110168.0,33.5122,33.5122,33.4286,33.4936,110168.0
2018-11-02 15:45:00,36.05,36.13,36.05,36.12,124051.0,33.4843,33.5586,33.4843,33.5493,124051.0
2018-11-02 15:50:00,36.13,36.18,36.1,36.14,127721.0,33.5586,33.6051,33.5308,33.5679,127721.0
2018-11-02 15:55:00,36.13,36.17,36.04,36.09,202006.0,33.5586,33.5958,33.475,33.5215,202006.0
2018-11-05 09:30:00,36.09,36.34,36.05,36.3,135426.0,33.5215,33.7537,33.4843,33.7165,135426.0
2018-11-05 09:35:00,36.27,36.54,36.26,36.31,40861.0,33.6887,33.9394,33.6794,33.7258,40861.0
2018-11-05 09:40:00,36.33,36.38,36.04,36.14,50018.0,33.7444,33.7908,33.475,33.5679,50018.0
2018-11-05 09:45:00,36.16,36.37,36.15,36.24,34675.0,33.5865,33.7815,33.5772,33.6608,34675.0
2018-11-05 09:50:00,36.23,36.61,36.21,36.43,51596.0,33.6515,34.0045,33.6329,33.8373,51596.0
2018-11-05 09:55:00,36.43,36.46,36.27,36.29,54976.0,33.8373,33.8651,33.6887,33.7072,54976.0
2018-11-05 10:00:00,36.28,36.43,36.27,36.42,71808.0,33.6979,33.8373,33.6887,33.828,71808.0
2018-11-05 10:05:00,36.41,36.57,36.41,36.5,114778.0,33.8187,33.9673,33.8187,33.9023,114778.0
2018-11-05 10:10:00,36.51,36.57,36.37,36.57,61541.0,33.9116,33.9673,33.7815,33.9673,61541.0
2018-11-05 10:15:00,36.56,36.56,36.4,36.42,39178.0,33.958,33.958,33.8094,33.828,39178.0
2018-11-05 10:20:00,36.42,36.64,36.42,36.64,25647.0,33.828,34.0323,33.828,34.0323,25647.0
2018-11-05 10:25:00,36.63,36.66,36.49,36.63,38270.0,34.023,34.0509,33.893,34.023,38270.0
2018-11-05 10:30:00,36.64,36.71,36.58,36.59,46567.0,34.0323,34.0973,33.9766,33.9859,46567.0
2018-11-05 10:35:00,36.59,36.62,36.52,36.54,30045.0,33.9859,34.0137,33.9209,33.9394,30045.0
2018-11-05 10:40:00,36.53,36.63,36.49,36.6,39567.0,33.9302,34.023,33.893,33.9952,39567.0
2018-11-05 10:45:00,36.59,36.74,36.53,36.72,56438.0,33.9859,34.1252,33.9302,34.1066,56438.0
2018-11-05 10:50:00,36.71,36.83,36.69,36.79,40925.0,34.0973,34.2088,34.0788,34.1717,40925.0
2018-11-05 10:55:00,36.79,36.91,36.74,36.89,89149.0,34.1717,34.2831,34.1252,34.2645,89149.0
2018-11-05 11:00:00,36.89,36.91,36.82,36.83,55054.0,34.2645,34.2831,34.1995,34.2088,55054.0
2018-11-05 11:05:00,36.84,36.87,36.78,36.79,69897.0,34.2181,34.246,34.1624,34.1717,69897.0
2018-11-05 11:10:00,36.79,36.89,36.78,36.85,49103.0,34.1717,34.2645,34.1624,34.2274,49103.0
2018-11-05 11:15:00,36.84,36.99,36.82,36.94,50711.0,34.2181,34.3574,34.1995,34.311,50711.0
2018-11-05 11:20:00,36.94,37.07,36.88,37.06,47167.0,34.311,34.4317,34.2552,34.4224,47167.0
2018-11-05 11:25:00,37.06,37.06,36.95,36.98,106581.0,34.4224,34.4224,34.3203,34.3481,106581.0
2018-11-05 11:30:00,36.99,37.25,36.99,37.24,155238.0,34.3574,34.5989,34.3574,34.5896,155238.0
2018-11-05 11:35:00,37.24,37.26,37.13,37.14,67480.0,34.5896,34.6082,34.4875,34.4967,67480.0
2018-11-05 11:40:00,37.14,37.16,36.92,36.95,82749.0,34.4967,34.5153,34.2924,34.3203,82749.0
2018-11-05 11:45:00,36.96,37.05,36.95,36.98,35612.0,34.3296,34.4131,34.3203,34.3481,35612.0
2018-11-05 11:50:00,36.98,37.09,36.98,37.07,52384.0,34.3481,34.4503,34.3481,34.4317,52384.0
2018-11-05 11:55:00,37.08,37.08,36.97,37.05,48882.0,34.441,34.441,34.3388,34.4131,48882.0
2018-11-05 12:00:00,37.05,37.12,37.01,37.09,25257.0,34.4131,34.4782,34.376,34.4503,25257.0
2018-11-05 12:05:00,37.08,37.1,36.96,36.97,47119.0,34.441,34.4596,34.3296,34.3388,47119.0
2018-11-05 12:10:00,36.96,37.07,36.96,37.05,63654.0,34.3296,34.4317,34.3296,34.4131,63654.0
2018-11-05 12:15:00,37.06,37.13,37.04,37.07,28829.0,34.4224,34.4875,34.4039,34.4317,28829.0
2018-11-05 12:20:00,37.08,37.12,37.06,37.09,23551.0,34.441,34.4782,34.4224,34.4503,23551.0
2018-11-05 12:25:00,37.09,37.09,36.89,36.95,76430.0,34.4503,34.4503,34.2645,34.3203,76430.0
2018-11-05 12:30:00,36.95,36.96,36.9,36.91,18452.0,34.3203,34.3296,34.2738,34.2831,18452.0
2018-11-05 12:35:00,36.91,37.05,36.91,37.04,77850.0,34.2831,34.4131,34.2831,34.4039,77850.0
2018-11-05 12:40:00,37.04,37.04,36.91,36.99,36114.0,34.4039,34.4039,34.2831,34.3574,36114.0
2018-11-05 12:45:00,36.99,37.12,36.98,37.11,48794.0,34.3574,34.4782,34.3481,34.4689,48794.0
2018-11-05 12:50:00,37.12,37.13,37.0,37.03,58238.0,34.4782,34.4875,34.3667,34.3946,58238.0
2018-11-05 12:55:00,37.03,37.06,36.99,37.01,32924.0,34.3946,34.4224,34.3574,34.376,32924.0
2018-11-05 13:00:00,37.02,37.13,37.02,37.12,20308.0,34.3853,34.4875,34.3853,34.4782,20308.0
2018-11-05 13:05:00,37.11,37.14,37.03,37.14,62882.0,34.4689,34.4967,34.3946,34.4967,62882.0
2018-11-05 13:10:00,37.14,37.14,37.03,37.07,28619.0,34.4967,34.4967,34.3946,34.4317,28619.0
2018-11-05 13:15:00,37.07,37.11,37.03,37.04,33030.0,34.4317,34.4689,34.3946,34.4039,33030.0
2018-11-05 13:20:00,37.04,37.1,37.02,37.04,73697.0,34.4039,34.4596,34.3853,34.4039,73697.0
2018-11-05 13:25:00,37.05,37.1,37.02,37.04,42445.0,34.4131,34.4596,34.3853,34.4039,42445.0
2018-11-05 13:30:00,37.04,37.07,37.02,37.06,28749.0,34.4039,34.4317,34.3853,34.4224,28749.0
2018-11-05 13:35:00,37.06,37.14,37.06,37.11,25066.0,34.4224,34.4967,34.4224,34.4689,25066.0
2018-11-05 13:40:00,37.11,37.13,37.04,37.04,17388.0,34.4689,34.4875,34.4039,34.4039,17388.0
2018-11-05 13:45:00,37.04,37.09,37.03,37.08,16936.0,34.4039,34.4503,34.3946,34.441,16936.0
2018-11-05 13:50:00,37.08,37.08,36.98,37.01,30094.0,34.441,34.441,34.3481,34.376,30094.0
2018-11-05 13:55:00,37.01,37.04,36.98,36.98,15667.0,34.376,34.4039,34.3481,34.3481,15667.0
2018-11-05 14:00:00,36.98,37.04,36.98,37.0,17149.0,34.3481,34.4039,34.3481,34.3667,17149.0
2018-11-05 14:05:00,37.01,37.02,36.98,37.0,23371.0,34.376,34.3853,34.3481,34.3667,23371.0
2018-11-05 14:10:00,37.01,37.05,36.99,37.0,29553.0,34.376,34.4131,34.3574,34.3667,29553.0
2018-11-05 14:15:00,37.0,37.1,36.97,37.09,91836.0,34.3667,34.4596,34.3388,34.4503,91836.0
2018-11-05 14:20:00,37.09,37.13,37.05,37.11,25870.0,34.4503,34.4875,34.4131,34.4689,25870.0
2018-11-05 14:25:00,37.12,37.2,37.1,37.2,20509.0,34.4782,34.5525,34.4596,34.5525,20509.0
2018-11-05 14:30:00,37.2,37.21,37.15,37.2,17926.0,34.5525,34.5618,34.506,34.5525,17926.0
2018-11-05 14:35:00,37.2,37.27,37.19,37.26,30290.0,34.5525,34.6175,34.5432,34.6082,30290.0
2018-11-05 14:40:00,37.27,37.28,37.21,37.27,28601.0,34.6175,34.6268,34.5618,34.6175,28601.0
2018-11-05 14:45:00,37.28,37.31,37.25,37.29,36213.0,34.6268,34.6546,34.5989,34.6361,36213.0
2018-11-05 14:50:00,37.3,37.33,37.27,37.27,36739.0,34.6454,34.6732,34.6175,34.6175,36739.0
2018-11-05 14:55:00,37.28,37.35,37.28,37.33,28504.0,34.6268,34.6918,34.6268,34.6732,28504.0
2018-11-05 15:00:00,37.34,37.34,37.25,37.29,43401.0,34.6825,34.6825,34.5989,34.6361,43401.0
2018-11-05 15:05:00,37.28,37.35,37.27,37.27,34859.0,34.6268,34.6918,34.6175,34.6175,34859.0
2018-11-05 15:10:00,37.28,37.36,37.28,37.35,121195.0,34.6268,34.7011,34.6268,34.6918,121195.0
2018-11-05 15:15:00,37.34,37.39,37.24,37.26,140707.0,34.6825,34.7289,34.5896,34.6082,140707.0
2018-11-05 15:20:00,37.26,37.27,37.18,37.18,41667.0,34.6082,34.6175,34.5339,34.5339,41667.0
2018-11-05 15:25:00,37.18,37.25,37.15,37.24,56673.0,34.5339,34.5989,34.506,34.5896,56673.0
2018-11-05 15:30:00,37.23,37.32,37.21,37.32,149109.0,34.5803,34.6639,34.5618,34.6639,149109.0
2018-11-05 15:35:00,37.31,37.33,37.28,37.32,103802.0,34.6546,34.6732,34.6268,34.6639,103802.0
2018-11-05 15:40:00,37.32,37.34,37.29,37.32,70459.0,34.6639,34.6825,34.6361,34.6639,70459.0
2018-11-05 15:45:00,37.32,37.34,37.27,37.32,137737.0,34.6639,34.6825,34.6175,34.6639,137737.0
2018-11-05 15:50:00,37.32,37.33,37.27,37.32,112121.0,34.6639,34.6732,34.6175,34.6639,112121.0
2018-11-05 15:55:00,37.31,37.37,37.29,37.37,284662.0,34.6546,34.7104,34.6361,34.7104,284662.0
2018-11-06 09:30:00,37.34,37.35,37.12,37.16,41548.0,34.6825,34.6918,34.4782,34.5153,41548.0
2018-11-06 09:35:00,37.16,37.25,37.05,37.09,35183.0,34.5153,34.5989,34.4131,34.4503,35183.0
2018-11-06 09:40:00,37.09,37.09,36.87,37.0,30924.0,34.4503,34.4503,34.246,34.3667,30924.0
2018-11-06 09:45:00,37.01,37.09,36.96,37.06,39683.0,34.376,34.4503,34.3296,34.4224,39683.0
2018-11-06 09:50:00,37.06,37.34,37.05,37.29,66481.0,34.4224,34.6825,34.4131,34.6361,66481.0
2018-11-06 09:55:00,37.3,37.31,37.23,37.28,96736.0,34.6454,34.6546,34.5803,34.6268,96736.0
2018-11-06 10:00:00,37.28,37.38,37.15,37.27,122517.0,34.6268,34.7197,34.506,34.6175,122517.0
2018-11-06 10:05:00,37.27,37.31,37.16,37.29,41101.0,34.6175,34.6546,34.5153,34.6361,41101.0
2018-11-06 10:10:00,37.29,37.43,37.29,37.38,38421.0,34.6361,34.7661,34.6361,34.7197,38421.0
2018-11-06 10:15:00,37.38,37.46,37.32,37.46,30863.0,34.7197,34.794,34.6639,34.794,30863.0
2018-11-06 10:20:00,37.45,37.49,37.37,37.49,17753.0,34.7847,34.8218,34.7104,34.8218,17753.0
2018-11-06 10:25:00,37.49,37.6,37.49,37.5,23087.0,34.8218,34.924,34.8218,34.8311,23087.0
2018-11-06 10:30:00,37.51,37.52,37.41,37.44,22865.0,34.8404,34.8497,34.7475,34.7754,22865.0
2018-11-06 10:35:00,37.43,37.49,37.34,37.36,32128.0,34.7661,34.8218,34.6825,34.7011,32128.0
2018-11-06 10:40:00,37.37,37.48,37.37,37.43,21991.0,34.7104,34.8125,34.7104,34.7661,21991.0
2018-11-06 10:45:00,37.41,37.48,37.29,37.29,24491.0,34.7475,34.8125,34.6361,34.6361,24491.0
2018-11-06 10:50:00,37.29,37.35,37.25,37.34,30888.0,34.6361,34.6918,34.5989,34.6825,30888.0
2018-11-06 10:55:00,37.34,37.44,37.34,37.38,34156.0,34.6825,34.7754,34.6825,34.7197,34156.0
2018-11-06 11:00:00,37.39,37.39,37.29,37.3,42155.0,34.7289,34.7289,34.6361,34.6454,42155.0
2018-11-06 11:05:00,37.31,37.37,37.26,37.32,19176.0,34.6546,34.7104,34.6082,34.6639,19176.0
2018-11-06 11:10:00,37.32,37.51,37.31,37.5,21857.0,34.6639,34.8404,34.6546,34.8311,21857.0
2018-11-06 11:15:00,37.49,37.5,37.36,37.4,19205.0,34.8218,34.8311,34.7011,34.7382,19205.0
2018-11-06 11:20:00,37.39,37.4,37.33,37.4,18182.0,34.7289,34.7382,34.6732,34.7382,18182.0
2018-11-06 11:25:00,37.4,37.45,37.38,37.38,14803.0,34.7382,34.7847,34.7197,34.7197,14803.0
2018-11-06 11:30:00,37.39,37.39,37.32,37.34,19364.0,34.7289,34.7289,34.6639,34.6825,19364.0
2018-11-06 11:35:00,37.34,37.41,37.34,37.39,28506.0,34.6825,34.7475,34.6825,34.7289,28506.0
2018-11-06 11:40:00,37.38,37.4,37.29,37.31,25019.0,34.7197,34.7382,34.6361,34.6546,25019.0
2018-11-06 11:45:00,37.32,37.38,37.31,37.36,17908.0,34.6639,34.7197,34.6546,34.7011,17908.0
2018-11-06 11:50:00,37.35,37.37,37.27,37.34,31672.0,34.6918,34.7104,34.6175,34.6825,31672.0
2018-11-06 11:55:00,37.35,37.41,37.34,37.37,26302.0,34.6918,34.7475,34.6825,34.7104,26302.0
2018-11-06 12:00:00,37.37,37.39,37.34,37.39,17082.0,34.7104,34.7289,34.6825,34.7289,17082.0
2018-11-06 12:05:00,37.39,37.41,37.36,37.39,45230.0,34.7289,34.7475,34.7011,34.7289,45230.0
2018-11-06 12:10:00,37.39,37.44,37.38,37.42,28194.0,34.7289,34.7754,34.7197,34.7568,28194.0
2018-11-06 12:15:00,37.41,37.46,37.4,37.45,24761.0,34.7475,34.794,34.7382,34.7847,24761.0
2018-11-06 12:20:00,37.45,37.54,37.42,37.52,29702.0,34.7847,34.8683,34.7568,34.8497,29702.0
2018-11-06 12:25:00,37.52,37.56,37.44,37.47,18704.0,34.8497,34.8868,34.7754,34.8033,18704.0
2018-11-06 12:30:00,37.47,37.51,37.44,37.49,20234.0,34.8033,34.8404,34.7754,34.8218,20234.0
2018-11-06 12:35:00,37.48,37.49,37.45,37.47,15418.0,34.8125,34.8218,34.7847,34.8033,15418.0
2018-11-06 12:40:00,37.48,37.51,37.39,37.42,19202.0,34.8125,34.8404,34.7289,34.7568,19202.0
2018-11-06 12:45:00,37.43,37.48,37.43,37.44,19495.0,34.7661,34.8125,34.7661,34.7754,19495.0
2018-11-06 12:50:00,37.44,37.5,37.43,37.48,23992.0,34.7754,34.8311,34.7661,34.8125,23992.0
2018-11-06 12:55:00,37.47,37.52,37.47,37.5,16811.0,34.8033,34.8497,34.8033,34.8311,16811.0
2018-11-06 13:00:00,37.5,37.55,37.49,37.54,17936.0,34.8311,34.8776,34.8218,34.8683,17936.0
2018-11-06 13:05:00,37.54,37.55,37.49,37.49,14605.0,34.8683,34.8776,34.8218,34.8218,14605.0
2018-11-06 13:10:00,37.49,37.52,37.46,37.51,23516.0,34.8218,34.8497,34.794,34.8404,23516.0
2018-11-06 13:15:00,37.51,37.54,37.48,37.49,15406.0,34.8404,34.8683,34.8125,34.8218,15406.0
2018-11-06 13:20:00,37.49,37.5,37.44,37.47,17723.0,34.8218,34.8311,34.7754,34.8033,17723.0
2018-11-06 13:25:00,37.46,37.5,37.43,37.46,24599.0,34.794,34.8311,34.7661,34.794,24599.0
2018-11-06 13:30:00,37.45,37.49,37.43,37.44,15365.0,34.7847,34.8218,34.7661,34.7754,15365.0
2018-11-06 13:35:00,37.45,37.53,37.44,37.52,31471.0,34.7847,34.859,34.7754,34.8497,31471.0
2018-11-06 13:40:00,37.53,37.55,37.49,37.5,23304.0,34.859,34.8776,34.8218,34.8311,23304.0
2018-11-06 13:45:00,37.5,37.56,37.5,37.55,19191.0,34.8311,34.8868,34.8311,34.8776,19191.0
2018-11-06 13:50:00,37.55,37.57,37.48,37.49,14867.0,34.8776,34.8961,34.8125,34.8218,14867.0
2018-11-06 13:55:00,37.5,37.51,37.46,37.5,16010.0,34.8311,34.8404,34.794,34.8311,16010.0
2018-11-06 14:00:00,37.5,37.5,37.43,37.45,25150.0,34.8311,34.8311,34.7661,34.7847,25150.0
2018-11-06 14:05:00,37.46,37.53,37.46,37.52,34736.0,34.794,34.859,34.794,34.8497,34736.0
2018-11-06 14:10:00,37.52,37.54,37.41,37.42,28784.0,34.8497,34.8683,34.7475,34.7568,28784.0
2018-11-06 14:15:00,37.43,37.45,37.39,37.4,28054.0,34.7661,34.7847,34.7289,34.7382,28054.0
2018-11-06 14:20:00,37.39,37.48,37.38,37.45,44548.0,34.7289,34.8125,34.7197,34.7847,44548.0
2018-11-06 14:25:00,37.45,37.46,37.37,37.4,33693.0,34.7847,34.794,34.7104,34.7382,33693.0
2018-11-06 14:30:00,37.4,37.45,37.37,37.44,33056.0,34.7382,34.7847,34.7104,34.7754,33056.0
2018-11-06 14:35:00,37.44,37.48,37.38,37.38,26878.0,34.7754,34.8125,34.7197,34.7197,26878.0
2018-11-06 14:40:00,37.37,37.45,37.37,37.4,24485.0,34.7104,34.7847,34.7104,34.7382,24485.0
2018-11-06 14:45:00,37.41,37.41,37.37,37.38,25302.0,34.7475,34.7475,34.7104,34.7197,25302.0
2018-11-06 14:50:00,37.37,37.47,37.37,37.45,52057.0,34.7104,34.8033,34.7104,34.7847,52057.0
2018-11-06 14:55:00,37.45,37.5,37.45,37.46,22341.0,34.7847,34.8311,34.7847,34.794,22341.0
2018-11-06 15:00:00,37.45,37.49,37.41,37.46,34425.0,34.7847,34.8218,34.7475,34.794,34425.0
2018-11-06 15:05:00,37.45,37.49,37.44,37.47,23590.0,34.7847,34.8218,34.7754,34.8033,23590.0
2018-11-06 15:10:00,37.46,37.47,37.4,37.4,31620.0,34.794,34.8033,34.7382,34.7382,31620.0
2018-11-06 15:15:00,37.4,37.44,37.39,37.4,53825.0,34.7382,34.7754,34.7289,34.7382,53825.0
2018-11-06 15:20:00,37.4,37.44,37.35,37.41,52464.0,34.7382,34.7754,34.6918,34.7475,52464.0
2018-11-06 15:25:00,37.4,37.45,37.38,37.43,62341.0,34.7382,34.7847,34.7197,34.7661,62341.0
2018-11-06 15:30:00,37.44,37.47,37.4,37.42,32905.0,34.7754,34.8033,34.7382,34.7568,32905.0
2018-11-06 15:35:00,37.41,37.45,37.4,37.41,50894.0,34.7475,34.7847,34.7382,34.7475,50894.0
2018-11-06 15:40:00,37.41,37.42,37.36,37.38,79536.0,34.7475,34.7568,34.7011,34.7197,79536.0
2018-11-06 15:45:00,37.37,37.41,37.32,37.37,104976.0,34.7104,34.7475,34.6639,34.7104,104976.0
2018-11-06 15:50:00,37.38,37.45,37.36,37.42,152193.0,34.7197,34.7847,34.7011,34.7568,152193.0
2018-11-06 15:55:00,37.43,37.51,37.43,37.48,271494.0,34.7661,34.8404,34.7661,34.8125,271494.0
2018-11-07 09:30:00,37.83,37.93,37.51,37.57,168008.0,35.1376,35.2305,34.8404,34.8961,168008.0
2018-11-07 09:35:00,37.55,37.75,37.54,37.61,179406.0,34.8776,35.0633,34.8683,34.9333,179406.0
2018-11-07 09:40:00,37.61,37.61,37.3,37.44,65848.0,34.9333,34.9333,34.6454,34.7754,65848.0
2018-11-07 09:45:00,37.42,37.42,37.22,37.32,78445.0,34.7568,34.7568,34.571,34.6639,78445.0
2018-11-07 09:50:00,37.32,37.32,37.09,37.13,60313.0,34.6639,34.6639,34.4503,34.4875,60313.0
2018-11-07 09:55:00,37.13,37.17,37.08,37.12,65845.0,34.4875,34.5246,34.441,34.4782,65845.0
2018-11-07 10:00:00,37.14,37.18,36.93,36.95,56727.0,34.4967,34.5339,34.3017,34.3203,56727.0
2018-11-07 10:05:00,36.95,37.02,36.81,37.0,80191.0,34.3203,34.3853,34.1902,34.3667,80191.0
2018-11-07 10:10:00,36.99,37.09,36.95,36.98,50367.0,34.3574,34.4503,34.3203,34.3481,50367.0
2018-11-07 10:15:00,36.98,37.0,36.87,36.92,82737.0,34.3481,34.3667,34.246,34.2924,82737.0
2018-11-07 10:20:00,36.92,36.99,36.82,36.93,73763.0,34.2924,34.3574,34.1995,34.3017,73763.0
2018-11-07 10:25:00,36.93,36.95,36.78,36.92,69939.0,34.3017,34.3203,34.1624,34.2924,69939.0
2018-11-07 10:30:00,36.92,37.05,36.92,37.03,91012.0,34.2924,34.4131,34.2924,34.3946,91012.0
2018-11-07 10:35:00,37.04,37.09,36.98,37.07,123156.0,34.4039,34.4503,34.3481,34.4317,123156.0
2018-11-07 10:40:00,37.07,37.11,37.0,37.05,72472.0,34.4317,34.4689,34.3667,34.4131,72472.0
2018-11-07 10:45:00,37.05,37.07,36.97,36.97,47801.0,34.4131,34.4317,34.3388,34.3388,47801.0
2018-11-07 10:50:00,36.96,37.04,36.95,36.98,65854.0,34.3296,34.4039,34.3203,34.3481,65854.0
2018-11-07 10:55:00,36.98,37.14,36.96,37.11,45783.0,34.3481,34.4967,34.3296,34.4689,45783.0
2018-11-07 11:00:00,37.11,37.12,36.93,36.98,93296.0,34.4689,34.4782,34.3017,34.3481,93296.0
2018-11-07 11:05:00,36.99,37.04,36.93,36.95,41978.0,34.3574,34.4039,34.3017,34.3203,41978.0
2018-11-07 11:10:00,36.95,37.01,36.92,36.92,109357.0,34.3203,34.376,34.2924,34.2924,109357.0
2018-11-07 11:15:00,36.92,36.93,36.83,36.87,36623.0,34.2924,34.3017,34.2088,34.246,36623.0
2018-11-07 11:20:00,36.87,36.94,36.86,36.93,48855.0,34.246,34.311,34.2367,34.3017,48855.0
2018-11-07 11:25:00,36.93,37.05,36.93,37.0,65710.0,34.3017,34.4131,34.3017,34.3667,65710.0
2018-11-07 11:30:00,37.0,37.03,36.96,36.97,50484.0,34.3667,34.3946,34.3296,34.3388,50484.0
2018-11-07 11:35:00,36.98,37.03,36.94,37.03,53023.0,34.3481,34.3946,34.311,34.3946,53023.0
2018-11-07 11:40:00,37.02,37.1,36.99,37.09,87678.0,34.3853,34.4596,34.3574,34.4503,87678.0
2018-11-07 11:45:00,37.09,37.11,37.06,37.09,39959.0,34.4503,34.4689,34.4224,34.4503,39959.0
2018-11-07 11:50:00,37.09,37.27,37.08,37.26,49104.0,34.4503,34.6175,34.441,34.6082,49104.0
2018-11-07 11:55:00,37.27,37.34,37.27,37.28,34901.0,34.6175,34.6825,34.6175,34.6268,34901.0
2018-11-07 12:00:00,37.28,37.31,37.18,37.21,79066.0,34.6268,34.6546,34.5339,34.5618,79066.0
2018-11-07 12:05:00,37.21,37.34,37.21,37.29,46147.0,34.5618,34.6825,34.5618,34.6361,46147.0
2018-11-07 12:10:00,37.29,37.29,37.24,37.29,27105.0,34.6361,34.6361,34.5896,34.6361,27105.0
2018-11-07 12:15:00,37.3,37.4,37.3,37.34,42149.0,34.6454,34.7382,34.6454,34.6825,42149.0
2018-11-07 12:20:00,37.35,37.39,37.3,37.32,56232.0,34.6918,34.7289,34.6454,34.6639,56232.0
2018-11-07 12:25:00,37.32,37.44,37.29,37.37,63748.0,34.6639,34.7754,34.6361,34.7104,63748.0
2018-11-07 12:30:00,37.37,37.37,37.28,37.33,53869.0,34.7104,34.7104,34.6268,34.6732,53869.0
2018-11-07 12:35:00,37.33,37.35,37.22,37.23,25337.0,34.6732,34.6918,34.571,34.5803,25337.0
2018-11-07 12:40:00,37.23,37.35,37.23,37.33,16747.0,34.5803,34.6918,34.5803,34.6732,16747.0
2018-11-07 12:45:00,37.33,37.38,37.32,37.37,19806.0,34.6732,34.7197,34.6639,34.7104,19806.0
2018-11-07 12:50:00,37.37,37.4,37.3,37.3,21023.0,34.7104,34.7382,34.6454,34.6454,21023.0
2018-11-07 12:55:00,37.31,37.36,37.29,37.3,23780.0,34.6546,34.7011,34.6361,34.6454,23780.0
2018-11-07 13:00:00,37.31,37.36,37.28,37.28,19085.0,34.6546,34.7011,34.6268,34.6268,19085.0
2018-11-07 13:05:00,37.29,37.32,37.28,37.3,46661.0,34.6361,34.6639,34.6268,34.6454,46661.0
2018-11-07 13:10:00,37.3,37.36,37.3,37.31,16763.0,34.6454,34.7011,34.6454,34.6546,16763.0
2018-11-07 13:15:00,37.31,37.32,37.26,37.3,27536.0,34.6546,34.6639,34.6082,34.6454,27536.0
2018-11-07 13:20:00,37.31,37.33,37.27,37.3,38276.0,34.6546,34.6732,34.6175,34.6454,38276.0
2018-11-07 13:25:00,37.3,37.37,37.29,37.34,27990.0,34.6454,34.7104,34.6361,34.6825,27990.0
2018-11-07 13:30:00,37.35,37.36,37.29,37.33,23967.0,34.6918,34.7011,34.6361,34.6732,23967.0
2018-11-07 13:35:00,37.33,37.42,37.31,37.42,25592.0,34.6732,34.7568,34.6546,34.7568,25592.0
2018-11-07 13:40:00,37.41,37.42,37.36,37.37,18760.0,34.7475,34.7568,34.7011,34.7104,18760.0
2018-11-07 13:45:00,37.37,37.42,37.35,37.41,23439.0,34.7104,34.7568,34.6918,34.7475,23439.0
2018-11-07 13:50:00,37.41,37.45,37.4,37.41,22166.0,34.7475,34.7847,34.7382,34.7475,22166.0
2018-11-07 13:55:00,37.42,37.42,37.37,37.38,13943.0,34.7568,34.7568,34.7104,34.7197,13943.0
2018-11-07 14:00:00,37.38,37.41,37.34,37.39,26228.0,34.7197,34.7475,34.6825,34.7289,26228.0
2018-11-07 14:05:00,37.39,37.41,37.35,37.39,18367.0,34.7289,34.7475,34.6918,34.7289,18367.0
2018-11-07 14:10:00,37.39,37.43,37.34,37.34,25469.0,34.7289,34.7661,34.6825,34.6825,25469.0
2018-11-07 14:15:00,37.35,37.37,37.3,37.32,24348.0,34.6918,34.7104,34.6454,34.6639,24348.0
2018-11-07 14:20:00,37.32,37.39,37.31,37.36,24542.0,34.6639,34.7289,34.6546,34.7011,24542.0
2018-11-07 14:25:00,37.36,37.42,37.35,37.41,36920.0,34.7011,34.7568,34.6918,34.7475,36920.0
2018-11-07 14:30:00,37.41,37.48,37.38,37.47,33854.0,34.7475,34.8125,34.7197,34.8033,33854.0
2018-11-07 14:35:00,37.47,37.58,37.45,37.55,48801.0,34.8033,34.9054,34.7847,34.8776,48801.0
2018-11-07 14:40:00,37.55,37.58,37.48,37.49,46070.0,34.8776,34.9054,34.8125,34.8218,46070.0
2018-11-07 14:45:00,37.5,37.5,37.43,37.47,42104.0,34.8311,34.8311,34.7661,34.8033,42104.0
2018-11-07 14:50:00,37.46,37.5,37.42,37.5,23026.0,34.794,34.8311,34.7568,34.8311,23026.0
2018-11-07 14:55:00,37.5,37.5,37.45,37.47,38672.0,34.8311,34.8311,34.7847,34.8033,38672.0
2018-11-07 15:00:00,37.48,37.5,37.41,37.44,53673.0,34.8125,34.8311,34.7475,34.7754,53673.0
2018-11-07 15:05:00,37.44,37.51,37.43,37.48,84477.0,34.7754,34.8404,34.7661,34.8125,84477.0
2018-11-07 15:10:00,37.48,37.56,37.47,37.55,71634.0,34.8125,34.8868,34.8033,34.8776,71634.0
2018-11-07 15:15:00,37.54,37.55,37.51,37.53,42132.0,34.8683,34.8776,34.8404,34.859,42132.0
2018-11-07 15:20:00,37.53,37.6,37.52,37.56,79497.0,34.859,34.924,34.8497,34.8868,79497.0
2018-11-07 15:25:00,37.57,37.64,37.54,37.63,83256.0,34.8961,34.9612,34.8683,34.9519,83256.0
2018-11-07 15:30:00,37.62,37.66,37.58,37.65,87314.0,34.9426,34.9797,34.9054,34.9704,87314.0
2018-11-07 15:35:00,37.65,37.65,37.52,37.52,60316.0,34.9704,34.9704,34.8497,34.8497,60316.0
2018-11-07 15:40:00,37.53,37.58,37.52,37.54,61536.0,34.859,34.9054,34.8497,34.8683,61536.0
2018-11-07 15:45:00,37.54,37.56,37.52,37.54,147801.0,34.8683,34.8868,34.8497,34.8683,147801.0
2018-11-07 15:50:00,37.55,37.61,37.53,37.6,138513.0,34.8776,34.9333,34.859,34.924,138513.0
2018-11-07 15:55:00,37.61,37.63,37.59,37.59,232437.0,34.9333,34.9519,34.9147,34.9147,232437.0
2018-11-08 09:30:00,35.04,36.23,34.06,35.02,432611.0,32.5462,33.6515,31.6359,32.5276,432611.0
2018-11-08 09:35:00,35.07,35.08,34.04,34.2,578108.0,32.5741,32.5834,31.6174,31.766,578108.0
2018-11-08 09:40:00,34.19,34.23,33.7,33.92,543583.0,31.7567,31.7938,31.3016,31.5059,543583.0
2018-11-08 09:45:00,33.91,34.02,33.79,33.84,189991.0,31.4966,31.5988,31.3852,31.4316,189991.0
2018-11-08 09:50:00,33.83,33.91,33.8,33.88,104463.0,31.4223,31.4966,31.3944,31.4688,104463.0
2018-11-08 09:55:00,33.87,33.96,33.85,33.92,118016.0,31.4595,31.5431,31.4409,31.5059,118016.0
2018-11-08 10:00:00,33.91,34.09,33.9,34.0,150057.0,31.4966,31.6638,31.4873,31.5802,150057.0
2018-11-08 10:05:00,34.01,34.48,34.0,34.34,187350.0,31.5895,32.0261,31.5802,31.896,187350.0
2018-11-08 10:10:00,34.34,34.43,34.3,34.31,158894.0,31.896,31.9796,31.8589,31.8682,158894.0
2018-11-08 10:15:00,34.3,34.31,34.19,34.26,120745.0,31.8589,31.8682,31.7567,31.8217,120745.0
2018-11-08 10:20:00,34.27,34.37,34.26,34.3,62941.0,31.831,31.9239,31.8217,31.8589,62941.0
2018-11-08 10:25:00,34.3,34.63,34.27,34.63,91865.0,31.8589,32.1654,31.831,32.1654,91865.0
2018-11-08 10:30:00,34.63,34.63,34.46,34.47,83453.0,32.1654,32.1654,32.0075,32.0168,83453.0
2018-11-08 10:35:00,34.48,34.83,34.47,34.71,151945.0,32.0261,32.3511,32.0168,32.2397,151945.0
2018-11-08 10:40:00,34.71,35.14,34.67,34.98,117596.0,32.2397,32.6391,32.2025,32.4905,117596.0
2018-11-08 10:45:00,35.0,35.03,34.97,35.03,107836.0,32.509,32.5369,32.4812,32.5369,107836.0
2018-11-08 10:50:00,35.02,35.11,34.98,35.09,127962.0,32.5276,32.6112,32.4905,32.5926,127962.0
2018-11-08 10:55:00,35.09,35.42,35.09,35.25,151581.0,32.5926,32.8992,32.5926,32.7413,151581.0
2018-11-08 11:00:00,35.26,35.44,35.24,35.4,102970.0,32.7505,32.9177,32.732,32.8806,102970.0
2018-11-08 11:05:00,35.4,35.4,35.2,35.24,88476.0,32.8806,32.8806,32.6948,32.732,88476.0
2018-11-08 11:10:00,35.23,35.73,35.19,35.73,143990.0,32.7227,33.1871,32.6855,33.1871,143990.0
2018-11-08 11:15:00,35.72,35.72,35.49,35.6,69186.0,33.1778,33.1778,32.9642,33.0663,69186.0
2018-11-08 11:20:00,35.62,35.65,35.53,35.54,64589.0,33.0849,33.1128,33.0013,33.0106,64589.0
2018-11-08 11:25:00,35.55,35.72,35.47,35.71,119555.0,33.0199,33.1778,32.9456,33.1685,119555.0
2018-11-08 11:30:00,35.72,35.75,35.51,35.51,353974.0,33.1778,33.2057,32.9827,32.9827,353974.0
2018-11-08 11:35:00,35.52,35.52,35.23,35.23,98276.0,32.992,32.992,32.7227,32.7227,98276.0
2018-11-08 11:40:00,35.25,35.39,35.24,35.28,79624.0,32.7413,32.8713,32.732,32.7691,79624.0
2018-11-08 11:45:00,35.29,35.45,35.25,35.41,62735.0,32.7784,32.927,32.7413,32.8899,62735.0
2018-11-08 11:50:00,35.4,35.6,35.4,35.5,50700.0,32.8806,33.0663,32.8806,32.9735,50700.0
2018-11-08 11:55:00,35.5,35.53,35.48,35.48,91970.0,32.9735,33.0013,32.9549,32.9549,91970.0
2018-11-08 12:00:00,35.49,35.55,35.36,35.51,56324.0,32.9642,33.0199,32.8434,32.9827,56324.0
2018-11-08 12:05:00,35.51,35.57,35.49,35.51,59296.0,32.9827,33.0385,32.9642,32.9827,59296.0
2018-11-08 12:10:00,35.51,35.54,35.49,35.5,36027.0,32.9827,33.0106,32.9642,32.9735,36027.0
2018-11-08 12:15:00,35.5,35.57,35.48,35.57,37234.0,32.9735,33.0385,32.9549,33.0385,37234.0
2018-11-08 12:20:00,35.58,35.64,35.56,35.63,42222.0,33.0478,33.1035,33.0292,33.0942,42222.0
2018-11-08 12:25:00,35.63,35.63,35.37,35.45,41074.0,33.0942,33.0942,32.8527,32.927,41074.0
2018-11-08 12:30:00,35.45,35.53,35.44,35.53,28057.0,32.927,33.0013,32.9177,33.0013,28057.0
2018-11-08 12:35:00,35.54,35.6,35.54,35.57,37981.0,33.0106,33.0663,33.0106,33.0385,37981.0
2018-11-08 12:40:00,35.58,35.58,35.55,35.55,46232.0,33.0478,33.0478,33.0199,33.0199,46232.0
2018-11-08 12:45:00,35.55,35.58,35.52,35.52,46458.0,33.0199,33.0478,32.992,32.992,46458.0
2018-11-08 12:50:00,35.52,35.6,35.52,35.59,58424.0,32.992,33.0663,32.992,33.0571,58424.0
2018-11-08 12:55:00,35.59,35.6,35.55,35.56,32601.0,33.0571,33.0663,33.0199,33.0292,32601.0
2018-11-08 13:00:00,35.55,35.58,35.55,35.57,33430.0,33.0199,33.0478,33.0199,33.0385,33430.0
2018-11-08 13:05:00,35.57,35.58,35.54,35.54,32618.0,33.0385,33.0478,33.0106,33.0106,32618.0
2018-11-08 13:10:00,35.54,35.54,35.43,35.44,40173.0,33.0106,33.0106,32.9084,32.9177,40173.0
2018-11-08 13:15:00,35.44,35.44,35.37,35.38,65286.0,32.9177,32.9177,32.8527,32.862,65286.0
2018-11-08 13:20:00,35.38,35.38,35.29,35.31,64880.0,32.862,32.862,32.7784,32.797,64880.0
2018-11-08 13:25:00,35.3,35.37,35.29,35.37,78420.0,32.7877,32.8527,32.7784,32.8527,78420.0
2018-11-08 13:30:00,35.36,35.5,35.36,35.45,48300.0,32.8434,32.9735,32.8434,32.927,48300.0
2018-11-08 13:35:00,35.45,35.51,35.42,35.48,60396.0,32.927,32.9827,32.8992,32.9549,60396.0
2018-11-08 13:40:00,35.48,35.49,35.48,35.48,29045.0,32.9549,32.9642,32.9549,32.9549,29045.0
2018-11-08 13:45:00,35.48,35.49,35.22,35.23,69491.0,32.9549,32.9642,32.7134,32.7227,69491.0
2018-11-08 13:50:00,35.23,35.23,35.12,35.18,105655.0,32.7227,32.7227,32.6205,32.6762,105655.0
2018-11-08 13:55:00,35.19,35.19,35.13,35.17,57926.0,32.6855,32.6855,32.6298,32.6669,57926.0
2018-11-08 14:00:00,35.17,35.23,35.15,35.15,48678.0,32.6669,32.7227,32.6484,32.6484,48678.0
2018-11-08 14:05:00,35.17,35.27,35.13,35.18,83447.0,32.6669,32.7598,32.6298,32.6762,83447.0
2018-11-08 14:10:00,35.17,35.2,34.97,35.02,87217.0,32.6669,32.6948,32.4812,32.5276,87217.0
2018-11-08 14:15:00,35.04,35.07,34.93,35.0,89384.0,32.5462,32.5741,32.444,32.509,89384.0
2018-11-08 14:20:00,35.0,35.06,34.9,34.9,61829.0,32.509,32.5648,32.4162,32.4162,61829.0
2018-11-08 14:25:00,34.9,34.9,34.81,34.82,76644.0,32.4162,32.4162,32.3326,32.3419,76644.0
2018-11-08 14:30:00,34.81,34.81,34.6,34.6,114321.0,32.3326,32.3326,32.1375,32.1375,114321.0
2018-11-08 14:35:00,34.61,34.69,34.54,34.58,109593.0,32.1468,32.2211,32.0818,32.1189,109593.0
2018-11-08 14:40:00,34.57,34.62,34.51,34.57,79915.0,32.1096,32.1561,32.0539,32.1096,79915.0
2018-11-08 14:45:00,34.57,34.61,34.5,34.52,89089.0,32.1096,32.1468,32.0446,32.0632,89089.0
2018-11-08 14:50:00,34.52,34.55,34.49,34.49,118144.0,32.0632,32.0911,32.0353,32.0353,118144.0
2018-11-08 14:55:00,34.5,34.5,34.32,34.4,88424.0,32.0446,32.0446,31.8774,31.9517,88424.0
2018-11-08 15:00:00,34.4,34.4,34.14,34.16,184778.0,31.9517,31.9517,31.7103,31.7288,184778.0
2018-11-08 15:05:00,34.16,34.32,34.15,34.29,130163.0,31.7288,31.8774,31.7195,31.8496,130163.0
2018-11-08 15:10:00,34.29,34.34,34.23,34.33,113547.0,31.8496,31.896,31.7938,31.8867,113547.0
2018-11-08 15:15:00,34.33,34.49,34.32,34.42,130554.0,31.8867,32.0353,31.8774,31.9703,130554.0
2018-11-08 15:20:00,34.4,34.41,34.33,34.34,94764.0,31.9517,31.961,31.8867,31.896,94764.0
2018-11-08 15:25:00,34.33,34.34,34.21,34.27,186624.0,31.8867,31.896,31.7753,31.831,186624.0
2018-11-08 15:30:00,34.28,34.31,34.27,34.28,119974.0,31.8403,31.8682,31.831,31.8403,119974.0
2018-11-08 15:35:00,34.28,34.29,34.11,34.11,243640.0,31.8403,31.8496,31.6824,31.6824,243640.0
2018-11-08 15:40:00,34.12,34.17,34.11,34.14,332090.0,31.6917,31.7381,31.6824,31.7103,332090.0
2018-11-08 15:45:00,34.14,34.24,34.13,34.14,399062.0,31.7103,31.8031,31.701,31.7103,399062.0
2018-11-08 15:50:00,34.15,34.17,34.1,34.1,650567.0,31.7195,31.7381,31.6731,31.6731,650567.0
2018-11-08 15:55:00,34.11,34.35,34.1,34.22,1032174.0,31.6824,31.9053,31.6731,31.7846,1032174.0
2018-11-09 09:30:00,34.09,34.22,34.01,34.15,121624.0,31.6638,31.7846,31.5895,31.7195,121624.0
2018-11-09 09:35:00,34.13,34.78,34.12,34.59,168719.0,31.701,32.3047,31.6917,32.1282,168719.0
2018-11-09 09:40:00,34.6,34.87,34.58,34.75,117928.0,32.1375,32.3883,32.1189,32.2768,117928.0
2018-11-09 09:45:00,34.76,35.04,34.76,34.9,133268.0,32.2861,32.5462,32.2861,32.4162,133268.0
2018-11-09 09:50:00,34.92,35.03,34.55,34.6,187247.0,32.4347,32.5369,32.0911,32.1375,187247.0
2018-11-09 09:55:00,34.6,34.62,34.46,34.5,153500.0,32.1375,32.1561,32.0075,32.0446,153500.0
2018-11-09 10:00:00,34.49,34.49,34.38,34.39,130374.0,32.0353,32.0353,31.9332,31.9425,130374.0
2018-11-09 10:05:00,34.39,34.4,34.21,34.21,255320.0,31.9425,31.9517,31.7753,31.7753,255320.0
2018-11-09 10:10:00,34.21,34.28,34.19,34.26,100455.0,31.7753,31.8403,31.7567,31.8217,100455.0
2018-11-09 10:15:00,34.25,34.26,34.08,34.09,119566.0,31.8124,31.8217,31.6545,31.6638,119566.0
2018-11-09 10:20:00,34.08,34.09,33.95,33.95,97376.0,31.6545,31.6638,31.5338,31.5338,97376.0
2018-11-09 10:25:00,33.95,34.19,33.95,34.18,159568.0,31.5338,31.7567,31.5338,31.7474,159568.0
2018-11-09 10:30:00,34.18,34.41,34.17,34.4,174755.0,31.7474,31.961,31.7381,31.9517,174755.0
2018-11-09 10:35:00,34.4,34.51,34.39,34.47,82627.0,31.9517,32.0539,31.9425,32.0168,82627.0
2018-11-09 10:40:00,34.48,34.59,34.46,34.55,66752.0,32.0261,32.1282,32.0075,32.0911,66752.0
2018-11-09 10:45:00,34.55,34.56,34.49,34.49,81255.0,32.0911,32.1004,32.0353,32.0353,81255.0
2018-11-09 10:50:00,34.49,34.58,34.4,34.57,95406.0,32.0353,32.1189,31.9517,32.1096,95406.0
2018-11-09 10:55:00,34.56,34.57,34.39,34.42,81105.0,32.1004,32.1096,31.9425,31.9703,81105.0
2018-11-09 11:00:00,34.42,34.46,34.37,34.4,65896.0,31.9703,32.0075,31.9239,31.9517,65896.0
2018-11-09 11:05:00,34.39,34.45,34.32,34.38,88757.0,31.9425,31.9982,31.8774,31.9332,88757.0
2018-11-09 11:10:00,34.37,34.43,34.36,34.4,58299.0,31.9239,31.9796,31.9146,31.9517,58299.0
2018-11-09 11:15:00,34.39,34.43,34.24,34.33,86894.0,31.9425,31.9796,31.8031,31.8867,86894.0
2018-11-09 11:20:00,34.33,34.49,34.32,34.48,49565.0,31.8867,32.0353,31.8774,32.0261,49565.0
2018-11-09 11:25:00,34.49,34.49,34.39,34.4,85383.0,32.0353,32.0353,31.9425,31.9517,85383.0
2018-11-09 11:30:00,34.4,34.46,34.39,34.4,50596.0,31.9517,32.0075,31.9425,31.9517,50596.0
2018-11-09 11:35:00,34.39,34.41,34.31,34.33,101072.0,31.9425,31.961,31.8682,31.8867,101072.0
2018-11-09 11:40:00,34.33,34.38,34.25,34.38,63774.0,31.8867,31.9332,31.8124,31.9332,63774.0
2018-11-09 11:45:00,34.37,34.37,34.29,34.33,54086.0,31.9239,31.9239,31.8496,31.8867,54086.0
2018-11-09 11:50:00,34.32,34.39,34.25,34.38,66439.0,31.8774,31.9425,31.8124,31.9332,66439.0
2018-11-09 11:55:00,34.37,34.39,34.28,34.29,69816.0,31.9239,31.9425,31.8403,31.8496,69816.0
2018-11-09 12:00:00,34.28,34.34,34.28,34.31,60985.0,31.8403,31.896,31.8403,31.8682,60985.0
2018-11-09 12:05:00,34.31,34.36,34.3,34.35,57433.0,31.8682,31.9146,31.8589,31.9053,57433.0
2018-11-09 12:10:00,34.35,34.36,34.32,34.34,40998.0,31.9053,31.9146,31.8774,31.896,40998.0
2018-11-09 12:15:00,34.34,34.37,34.31,34.37,80068.0,31.896,31.9239,31.8682,31.9239,80068.0
2018-11-09 12:20:00,34.37,34.46,34.36,34.44,44954.0,31.9239,32.0075,31.9146,31.9889,44954.0
2018-11-09 12:25:00,34.44,34.46,34.39,34.4,34284.0,31.9889,32.0075,31.9425,31.9517,34284.0
2018-11-09 12:30:00,34.4,34.42,34.36,34.39,52292.0,31.9517,31.9703,31.9146,31.9425,52292.0
2018-11-09 12:35:00,34.4,34.41,34.38,34.4,35360.0,31.9517,31.961,31.9332,31.9517,35360.0
2018-11-09 12:40:00,34.4,34.4,34.38,34.39,30609.0,31.9517,31.9517,31.9332,31.9425,30609.0
2018-11-09 12:45:00,34.38,34.42,34.38,34.4,203498.0,31.9332,31.9703,31.9332,31.9517,203498.0
2018-11-09 12:50:00,34.39,34.4,34.37,34.38,41950.0,31.9425,31.9517,31.9239,31.9332,41950.0
2018-11-09 12:55:00,34.38,34.43,34.38,34.41,43857.0,31.9332,31.9796,31.9332,31.961,43857.0
2018-11-09 13:00:00,34.42,34.42,34.38,34.4,44439.0,31.9703,31.9703,31.9332,31.9517,44439.0
2018-11-09 13:05:00,34.39,34.45,34.39,34.45,49422.0,31.9425,31.9982,31.9425,31.9982,49422.0
2018-11-09 13:10:00,34.44,34.46,34.42,34.43,36009.0,31.9889,32.0075,31.9703,31.9796,36009.0
2018-11-09 13:15:00,34.42,34.44,34.4,34.41,52537.0,31.9703,31.9889,31.9517,31.961,52537.0
2018-11-09 13:20:00,34.41,34.41,34.38,34.41,104487.0,31.961,31.961,31.9332,31.961,104487.0
2018-11-09 13:25:00,34.41,34.41,34.38,34.4,35456.0,31.961,31.961,31.9332,31.9517,35456.0
2018-11-09 13:30:00,34.39,34.42,34.38,34.4,62255.0,31.9425,31.9703,31.9332,31.9517,62255.0
2018-11-09 13:35:00,34.4,34.41,34.38,34.38,52147.0,31.9517,31.961,31.9332,31.9332,52147.0
2018-11-09 13:40:00,34.38,34.4,34.37,34.38,51504.0,31.9332,31.9517,31.9239,31.9332,51504.0
2018-11-09 13:45:00,34.38,34.39,34.26,34.26,94070.0,31.9332,31.9425,31.8217,31.8217,94070.0
2018-11-09 13:50:00,34.26,34.34,34.26,34.34,55117.0,31.8217,31.896,31.8217,31.896,55117.0
2018-11-09 13:55:00,34.33,34.37,34.29,34.3,58281.0,31.8867,31.9239,31.8496,31.8589,58281.0
2018-11-09 14:00:00,34.29,34.38,34.28,34.37,38133.0,31.8496,31.9332,31.8403,31.9239,38133.0
2018-11-09 14:05:00,34.38,34.41,34.37,34.39,165846.0,31.9332,31.961,31.9239,31.9425,165846.0
2018-11-09 14:10:00,34.39,34.39,34.33,34.38,70431.0,31.9425,31.9425,31.8867,31.9332,70431.0
2018-11-09 14:15:00,34.37,34.38,34.35,34.35,50515.0,31.9239,31.9332,31.9053,31.9053,50515.0
2018-11-09 14:20:00,34.35,34.36,34.34,34.35,61379.0,31.9053,31.9146,31.896,31.9053,61379.0
2018-11-09 14:25:00,34.36,34.36,34.33,34.34,42017.0,31.9146,31.9146,31.8867,31.896,42017.0
2018-11-09 14:30:00,34.34,34.39,34.34,34.39,157387.0,31.896,31.9425,31.896,31.9425,157387.0
2018-11-09 14:35:00,34.39,34.48,34.39,34.48,57392.0,31.9425,32.0261,31.9425,32.0261,57392.0
2018-11-09 14:40:00,34.48,34.53,34.48,34.5,33659.0,32.0261,32.0725,32.0261,32.0446,33659.0
2018-11-09 14:45:00,34.5,34.54,34.35,34.37,82181.0,32.0446,32.0818,31.9053,31.9239,82181.0
2018-11-09 14:50:00,34.37,34.42,34.36,34.39,66002.0,31.9239,31.9703,31.9146,31.9425,66002.0
2018-11-09 14:55:00,34.39,34.46,34.39,34.45,167747.0,31.9425,32.0075,31.9425,31.9982,167747.0
2018-11-09 15:00:00,34.46,34.49,34.45,34.49,73249.0,32.0075,32.0353,31.9982,32.0353,73249.0
2018-11-09 15:05:00,34.49,34.52,34.48,34.52,175130.0,32.0353,32.0632,32.0261,32.0632,175130.0
2018-11-09 15:10:00,34.52,34.54,34.5,34.54,109015.0,32.0632,32.0818,32.0446,32.0818,109015.0
2018-11-09 15:15:00,34.54,34.61,34.53,34.61,100716.0,32.0818,32.1468,32.0725,32.1468,100716.0
2018-11-09 15:20:00,34.61,34.61,34.48,34.53,94975.0,32.1468,32.1468,32.0261,32.0725,94975.0
2018-11-09 15:25:00,34.52,34.53,34.48,34.48,49075.0,32.0632,32.0725,32.0261,32.0261,49075.0
2018-11-09 15:30:00,34.48,34.49,34.42,34.47,152893.0,32.0261,32.0353,31.9703,32.0168,152893.0
2018-11-09 15:35:00,34.47,34.51,34.45,34.5,138147.0,32.0168,32.0539,31.9982,32.0446,138147.0
2018-11-09 15:40:00,34.5,34.52,34.49,34.52,130624.0,32.0446,32.0632,32.0353,32.0632,130624.0
2018-11-09 15:45:00,34.52,34.57,34.5,34.55,271229.0,32.0632,32.1096,32.0446,32.0911,271229.0
2018-11-09 15:50:00,34.54,34.54,34.37,34.41,339588.0,32.0818,32.0818,31.9239,31.961,339588.0
2018-11-09 15:55:00,34.41,34.45,34.39,34.4,358225.0,31.961,31.9982,31.9425,31.9517,358225.0
2018-11-12 09:30:00,33.98,34.08,33.77,34.04,132250.0,31.5616,31.6545,31.3666,31.6174,132250.0
2018-11-12 09:35:00,34.07,34.36,33.92,34.22,82715.0,31.6452,31.9146,31.5059,31.7846,82715.0
2018-11-12 09:40:00,34.24,34.45,34.22,34.26,53355.0,31.8031,31.9982,31.7846,31.8217,53355.0
2018-11-12 09:45:00,34.26,34.29,34.08,34.19,86165.0,31.8217,31.8496,31.6545,31.7567,86165.0
2018-11-12 09:50:00,34.18,34.2,34.04,34.05,130841.0,31.7474,31.766,31.6174,31.6267,130841.0
2018-11-12 09:55:00,34.05,34.19,34.04,34.08,70651.0,31.6267,31.7567,31.6174,31.6545,70651.0
2018-11-12 10:00:00,34.08,34.08,33.96,34.07,133285.0,31.6545,31.6545,31.5431,31.6452,133285.0
2018-11-12 10:05:00,34.07,34.18,34.01,34.16,113609.0,31.6452,31.7474,31.5895,31.7288,113609.0
2018-11-12 10:10:00,34.15,34.24,34.15,34.18,45310.0,31.7195,31.8031,31.7195,31.7474,45310.0
2018-11-12 10:15:00,34.18,34.23,34.1,34.12,47711.0,31.7474,31.7938,31.6731,31.6917,47711.0
2018-11-12 10:20:00,34.11,34.12,34.04,34.07,62994.0,31.6824,31.6917,31.6174,31.6452,62994.0
2018-11-12 10:25:00,34.06,34.1,34.04,34.1,24431.0,31.6359,31.6731,31.6174,31.6731,24431.0
2018-11-12 10:30:00,34.09,34.09,34.03,34.05,54228.0,31.6638,31.6638,31.6081,31.6267,54228.0
2018-11-12 10:35:00,34.03,34.11,34.0,34.1,71266.0,31.6081,31.6824,31.5802,31.6731,71266.0
2018-11-12 10:40:00,34.09,34.14,34.04,34.07,59867.0,31.6638,31.7103,31.6174,31.6452,59867.0
2018-11-12 10:45:00,34.07,34.14,34.04,34.11,47372.0,31.6452,31.7103,31.6174,31.6824,47372.0
2018-11-12 10:50:00,34.11,34.2,34.08,34.13,34532.0,31.6824,31.766,31.6545,31.701,34532.0
2018-11-12 10:55:00,34.12,34.2,34.1,34.19,39350.0,31.6917,31.766,31.6731,31.7567,39350.0
2018-11-12 11:00:00,34.2,34.27,34.14,34.26,53654.0,31.766,31.831,31.7103,31.8217,53654.0
2018-11-12 11:05:00,34.26,34.33,34.2,34.33,36559.0,31.8217,31.8867,31.766,31.8867,36559.0
2018-11-12 11:10:00,34.32,34.33,34.19,34.2,43540.0,31.8774,31.8867,31.7567,31.766,43540.0
2018-11-12 11:15:00,34.2,34.2,33.87,33.91,201184.0,31.766,31.766,31.4595,31.4966,201184.0
2018-11-12 11:20:00,33.92,34.03,33.89,34.0,110589.0,31.5059,31.6081,31.478,31.5802,110589.0
2018-11-12 11:25:00,34.01,34.08,33.95,33.98,40585.0,31.5895,31.6545,31.5338,31.5616,40585.0
2018-11-12 11:30:00,33.98,34.16,33.98,34.14,45400.0,31.5616,31.7288,31.5616,31.7103,45400.0
2018-11-12 11:35:00,34.13,34.14,34.04,34.06,29202.0,31.701,31.7103,31.6174,31.6359,29202.0
2018-11-12 11:40:00,34.05,34.11,34.04,34.05,32185.0,31.6267,31.6824,31.6174,31.6267,32185.0
2018-11-12 11:45:00,34.04,34.11,34.03,34.11,25263.0,31.6174,31.6824,31.6081,31.6824,25263.0
2018-11-12 11:50:00,34.11,34.16,34.03,34.15,59619.0,31.6824,31.7288,31.6081,31.7195,59619.0
2018-11-12 11:55:00,34.14,34.26,34.13,34.24,19629.0,31.7103,31.8217,31.701,31.8031,19629.0
2018-11-12 12:00:00,34.24,34.25,34.19,34.23,18250.0,31.8031,31.8124,31.7567,31.7938,18250.0
2018-11-12 12:05:00,34.23,34.33,34.23,34.27,21148.0,31.7938,31.8867,31.7938,31.831,21148.0
2018-11-12 12:10:00,34.28,34.31,34.24,34.27,30089.0,31.8403,31.8682,31.8031,31.831,30089.0
2018-11-12 12:15:00,34.26,34.31,34.25,34.27,26066.0,31.8217,31.8682,31.8124,31.831,26066.0
2018-11-12 12:20:00,34.27,34.37,34.27,34.37,45916.0,31.831,31.9239,31.831,31.9239,45916.0
2018-11-12 12:25:00,34.37,34.45,34.35,34.39,42843.0,31.9239,31.9982,31.9053,31.9425,42843.0
2018-11-12 12:30:00,34.39,34.39,34.28,34.3,21852.0,31.9425,31.9425,31.8403,31.8589,21852.0
2018-11-12 12:35:00,34.3,34.41,34.28,34.36,42009.0,31.8589,31.961,31.8403,31.9146,42009.0
2018-11-12 12:40:00,34.36,34.38,34.31,34.34,33816.0,31.9146,31.9332,31.8682,31.896,33816.0
2018-11-12 12:45:00,34.34,34.35,34.32,34.34,27235.0,31.896,31.9053,31.8774,31.896,27235.0
2018-11-12 12:50:00,34.35,34.35,34.26,34.27,17463.0,31.9053,31.9053,31.8217,31.831,17463.0
2018-11-12 12:55:00,34.27,34.27,34.16,34.19,82885.0,31.831,31.831,31.7288,31.7567,82885.0
2018-11-12 13:00:00,34.19,34.24,34.18,34.22,15279.0,31.7567,31.8031,31.7474,31.7846,15279.0
2018-11-12 13:05:00,34.22,34.24,34.18,34.21,21018.0,31.7846,31.8031,31.7474,31.7753,21018.0
2018-11-12 13:10:00,34.22,34.24,34.18,34.19,18094.0,31.7846,31.8031,31.7474,31.7567,18094.0
2018-11-12 13:15:00,34.19,34.22,34.19,34.21,23582.0,31.7567,31.7846,31.7567,31.7753,23582.0
2018-11-12 13:20:00,34.2,34.24,34.2,34.23,44460.0,31.766,31.8031,31.766,31.7938,44460.0
2018-11-12 13:25:00,34.23,34.31,34.23,34.26,50834.0,31.7938,31.8682,31.7938,31.8217,50834.0
2018-11-12 13:30:00,34.25,34.32,34.24,34.32,24416.0,31.8124,31.8774,31.8031,31.8774,24416.0
2018-11-12 13:35:00,34.32,34.32,34.28,34.3,20568.0,31.8774,31.8774,31.8403,31.8589,20568.0
2018-11-12 13:40:00,34.3,34.32,34.29,34.3,26844.0,31.8589,31.8774,31.8496,31.8589,26844.0
2018-11-12 13:45:00,34.3,34.39,34.28,34.39,41930.0,31.8589,31.9425,31.8403,31.9425,41930.0
2018-11-12 13:50:00,34.39,34.45,34.38,34.44,70471.0,31.9425,31.9982,31.9332,31.9889,70471.0
2018-11-12 13:55:00,34.43,34.48,34.41,34.48,29874.0,31.9796,32.0261,31.961,32.0261,29874.0
2018-11-12 14:00:00,34.48,34.49,34.42,34.46,38744.0,32.0261,32.0353,31.9703,32.0075,38744.0
2018-11-12 14:05:00,34.45,34.46,34.36,34.37,16022.0,31.9982,32.0075,31.9146,31.9239,16022.0
2018-11-12 14:10:00,34.37,34.4,34.31,34.33,27977.0,31.9239,31.9517,31.8682,31.8867,27977.0
2018-11-12 14:15:00,34.33,34.38,34.32,34.38,27975.0,31.8867,31.9332,31.8774,31.9332,27975.0
2018-11-12 14:20:00,34.38,34.38,34.3,34.32,15800.0,31.9332,31.9332,31.8589,31.8774,15800.0
2018-11-12 14:25:00,34.33,34.33,34.29,34.3,30994.0,31.8867,31.8867,31.8496,31.8589,30994.0
2018-11-12 14:30:00,34.29,34.33,34.27,34.28,18289.0,31.8496,31.8867,31.831,31.8403,18289.0
2018-11-12 14:35:00,34.28,34.3,34.19,34.21,74949.0,31.8403,31.8589,31.7567,31.7753,74949.0
2018-11-12 14:40:00,34.21,34.27,34.21,34.26,25503.0,31.7753,31.831,31.7753,31.8217,25503.0
2018-11-12 14:45:00,34.25,34.33,34.24,34.32,44132.0,31.8124,31.8867,31.8031,31.8774,44132.0
2018-11-12 14:50:00,34.32,34.33,34.22,34.24,38994.0,31.8774,31.8867,31.7846,31.8031,38994.0
2018-11-12 14:55:00,34.23,34.27,34.18,34.19,32539.0,31.7938,31.831,31.7474,31.7567,32539.0
2018-11-12 15:00:00,34.18,34.23,34.15,34.18,31004.0,31.7474,31.7938,31.7195,31.7474,31004.0
2018-11-12 15:05:00,34.17,34.23,34.14,34.21,36726.0,31.7381,31.7938,31.7103,31.7753,36726.0
2018-11-12 15:10:00,34.21,34.23,34.13,34.22,59589.0,31.7753,31.7938,31.701,31.7846,59589.0
2018-11-12 15:15:00,34.22,34.25,34.17,34.25,49453.0,31.7846,31.8124,31.7381,31.8124,49453.0
2018-11-12 15:20:00,34.25,34.27,34.2,34.2,47505.0,31.8124,31.831,31.766,31.766,47505.0
2018-11-12 15:25:00,34.2,34.24,34.18,34.23,72307.0,31.766,31.8031,31.7474,31.7938,72307.0
2018-11-12 15:30:00,34.23,34.23,34.12,34.13,90367.0,31.7938,31.7938,31.6917,31.701,90367.0
2018-11-12 15:35:00,34.13,34.2,34.12,34.18,116967.0,31.701,31.766,31.6917,31.7474,116967.0
2018-11-12 15:40:00,34.17,34.23,34.14,34.2,146910.0,31.7381,31.7938,31.7103,31.766,146910.0
2018-11-12 15:45:00,34.2,34.21,34.04,34.04,176561.0,31.766,31.7753,31.6174,31.6174,176561.0
2018-11-12 15:50:00,34.04,34.04,33.79,33.81,150780.0,31.6174,31.6174,31.3852,31.4037,150780.0
2018-11-12 15:55:00,33.81,33.89,33.79,33.87,482021.0,31.4037,31.478,31.3852,31.4595,482021.0
2018-11-13 09:30:00,34.07,34.34,33.85,34.34,207111.0,31.6452,31.896,31.4409,31.896,207111.0
2018-11-13 09:35:00,34.33,34.52,34.15,34.38,224959.0,31.8867,32.0632,31.7195,31.9332,224959.0
2018-11-13 09:40:00,34.36,34.69,34.3,34.68,84523.0,31.9146,32.2211,31.8589,32.2118,84523.0
2018-11-13 09:45:00,34.69,34.91,34.48,34.48,56467.0,32.2211,32.4254,32.0261,32.0261,56467.0
2018-11-13 09:50:00,34.47,34.81,34.47,34.77,84835.0,32.0168,32.3326,32.0168,32.2954,84835.0
2018-11-13 09:55:00,34.77,34.9,34.65,34.85,96192.0,32.2954,32.4162,32.184,32.3697,96192.0
2018-11-13 10:00:00,34.86,34.87,34.77,34.81,101255.0,32.379,32.3883,32.2954,32.3326,101255.0
2018-11-13 10:05:00,34.8,34.84,34.68,34.79,131622.0,32.3233,32.3604,32.2118,32.314,131622.0
2018-11-13 10:10:00,34.78,34.81,34.65,34.66,90945.0,32.3047,32.3326,32.184,32.1932,90945.0
2018-11-13 10:15:00,34.65,34.71,34.53,34.54,95467.0,32.184,32.2397,32.0725,32.0818,95467.0
2018-11-13 10:20:00,34.54,34.54,34.37,34.41,107199.0,32.0818,32.0818,31.9239,31.961,107199.0
2018-11-13 10:25:00,34.41,34.47,34.25,34.26,88187.0,31.961,32.0168,31.8124,31.8217,88187.0
2018-11-13 10:30:00,34.26,34.44,34.24,34.44,126269.0,31.8217,31.9889,31.8031,31.9889,126269.0
2018-11-13 10:35:00,34.44,34.49,34.33,34.41,82729.0,31.9889,32.0353,31.8867,31.961,82729.0
2018-11-13 10:40:00,34.4,34.45,34.26,34.37,112671.0,31.9517,31.9982,31.8217,31.9239,112671.0
2018-11-13 10:45:00,34.39,34.58,34.36,34.56,67301.0,31.9425,32.1189,31.9146,32.1004,67301.0
2018-11-13 10:50:00,34.55,34.59,34.48,34.52,45386.0,32.0911,32.1282,32.0261,32.0632,45386.0
2018-11-13 10:55:00,34.53,34.59,34.5,34.51,29777.0,32.0725,32.1282,32.0446,32.0539,29777.0
2018-11-13 11:00:00,34.5,34.77,34.48,34.72,90681.0,32.0446,32.2954,32.0261,32.249,90681.0
2018-11-13 11:05:00,34.71,34.73,34.49,34.53,54937.0,32.2397,32.2583,32.0353,32.0725,54937.0
2018-11-13 11:10:00,34.51,34.6,34.44,34.54,31829.0,32.0539,32.1375,31.9889,32.0818,31829.0
2018-11-13 11:15:00,34.55,34.69,34.5,34.65,34239.0,32.0911,32.2211,32.0446,32.184,34239.0
2018-11-13 11:20:00,34.65,34.67,34.56,34.6,34387.0,32.184,32.2025,32.1004,32.1375,34387.0
2018-11-13 11:25:00,34.61,34.67,34.56,34.65,39520.0,32.1468,32.2025,32.1004,32.184,39520.0
2018-11-13 11:30:00,34.66,34.72,34.65,34.69,23807.0,32.1932,32.249,32.184,32.2211,23807.0
2018-11-13 11:35:00,34.69,34.7,34.6,34.64,42360.0,32.2211,32.2304,32.1375,32.1747,42360.0
2018-11-13 11:40:00,34.64,34.68,34.59,34.66,29659.0,32.1747,32.2118,32.1282,32.1932,29659.0
2018-11-13 11:45:00,34.67,34.68,34.61,34.65,34160.0,32.2025,32.2118,32.1468,32.184,34160.0
2018-11-13 11:50:00,34.65,34.7,34.62,34.64,32603.0,32.184,32.2304,32.1561,32.1747,32603.0
2018-11-13 11:55:00,34.64,34.8,34.63,34.8,39429.0,32.1747,32.3233,32.1654,32.3233,39429.0
2018-11-13 12:00:00,34.79,34.85,34.75,34.79,51161.0,32.314,32.3697,32.2768,32.314,51161.0
2018-11-13 12:05:00,34.79,34.8,34.67,34.7,33570.0,32.314,32.3233,32.2025,32.2304,33570.0
2018-11-13 12:10:00,34.7,34.79,34.67,34.78,32475.0,32.2304,32.314,32.2025,32.3047,32475.0
2018-11-13 12:15:00,34.78,34.78,34.63,34.63,28992.0,32.3047,32.3047,32.1654,32.1654,28992.0
2018-11-13 12:20:00,34.64,34.69,34.63,34.67,24731.0,32.1747,32.2211,32.1654,32.2025,24731.0
2018-11-13 12:25:00,34.67,34.73,34.66,34.67,39850.0,32.2025,32.2583,32.1932,32.2025,39850.0
2018-11-13 12:30:00,34.67,34.69,34.64,34.66,35433.0,32.2025,32.2211,32.1747,32.1932,35433.0
2018-11-13 12:35:00,34.66,34.66,34.61,34.64,48192.0,32.1932,32.1932,32.1468,32.1747,48192.0
2018-11-13 12:40:00,34.65,34.65,34.54,34.59,49293.0,32.184,32.184,32.0818,32.1282,49293.0
2018-11-13 12:45:00,34.58,34.65,34.57,34.64,36796.0,32.1189,32.184,32.1096,32.1747,36796.0
2018-11-13 12:50:00,34.64,34.68,34.62,34.67,34357.0,32.1747,32.2118,32.1561,32.2025,34357.0
2018-11-13 12:55:00,34.67,34.67,34.61,34.64,31262.0,32.2025,32.2025,32.1468,32.1747,31262.0
2018-11-13 13:00:00,34.64,34.69,34.63,34.68,29351.0,32.1747,32.2211,32.1654,32.2118,29351.0
2018-11-13 13:05:00,34.67,34.68,34.63,34.64,60849.0,32.2025,32.2118,32.1654,32.1747,60849.0
2018-11-13 13:10:00,34.65,34.68,34.58,34.6,61764.0,32.184,32.2118,32.1189,32.1375,61764.0
2018-11-13 13:15:00,34.6,34.64,34.57,34.63,46484.0,32.1375,32.1747,32.1096,32.1654,46484.0
2018-11-13 13:20:00,34.64,34.69,34.63,34.68,30076.0,32.1747,32.2211,32.1654,32.2118,30076.0
2018-11-13 13:25:00,34.68,34.69,34.63,34.68,29102.0,32.2118,32.2211,32.1654,32.2118,29102.0
2018-11-13 13:30:00,34.68,34.76,34.65,34.76,38178.0,32.2118,32.2861,32.184,32.2861,38178.0
2018-11-13 13:35:00,34.76,34.79,34.72,34.78,35467.0,32.2861,32.314,32.249,32.3047,35467.0
2018-11-13 13:40:00,34.78,34.78,34.7,34.71,23936.0,32.3047,32.3047,32.2304,32.2397,23936.0
2018-11-13 13:45:00,34.71,34.75,34.69,34.73,35905.0,32.2397,32.2768,32.2211,32.2583,35905.0
2018-11-13 13:50:00,34.73,34.84,34.72,34.8,58487.0,32.2583,32.3604,32.249,32.3233,58487.0
2018-11-13 13:55:00,34.8,34.82,34.75,34.77,27922.0,32.3233,32.3419,32.2768,32.2954,27922.0
2018-11-13 14:00:00,34.77,34.82,34.76,34.82,58812.0,32.2954,32.3419,32.2861,32.3419,58812.0
2018-11-13 14:05:00,34.81,34.83,34.8,34.81,29220.0,32.3326,32.3511,32.3233,32.3326,29220.0
2018-11-13 14:10:00,34.81,34.85,34.77,34.77,63106.0,32.3326,32.3697,32.2954,32.2954,63106.0
2018-11-13 14:15:00,34.77,34.82,34.75,34.82,64078.0,32.2954,32.3419,32.2768,32.3419,64078.0
2018-11-13 14:20:00,34.81,34.82,34.75,34.82,101882.0,32.3326,32.3419,32.2768,32.3419,101882.0
2018-11-13 14:25:00,34.83,34.83,34.8,34.82,57828.0,32.3511,32.3511,32.3233,32.3419,57828.0
2018-11-13 14:30:00,34.83,34.83,34.73,34.78,54462.0,32.3511,32.3511,32.2583,32.3047,54462.0
2018-11-13 14:35:00,34.78,34.83,34.77,34.8,52553.0,32.3047,32.3511,32.2954,32.3233,52553.0
2018-11-13 14:40:00,34.8,34.81,34.73,34.75,110936.0,32.3233,32.3326,32.2583,32.2768,110936.0
2018-11-13 14:45:00,34.75,34.82,34.71,34.8,81374.0,32.2768,32.3419,32.2397,32.3233,81374.0
2018-11-13 14:50:00,34.8,34.83,34.77,34.82,64901.0,32.3233,32.3511,32.2954,32.3419,64901.0
2018-11-13 14:55:00,34.82,34.88,34.78,34.82,56977.0,32.3419,32.3976,32.3047,32.3419,56977.0
2018-11-13 15:00:00,34.81,34.86,34.77,34.84,72131.0,32.3326,32.379,32.2954,32.3604,72131.0
2018-11-13 15:05:00,34.84,34.84,34.72,34.78,86586.0,32.3604,32.3604,32.249,32.3047,86586.0
2018-11-13 15:10:00,34.78,34.81,34.69,34.7,109917.0,32.3047,32.3326,32.2211,32.2304,109917.0
2018-11-13 15:15:00,34.7,34.72,34.6,34.63,92786.0,32.2304,32.249,32.1375,32.1654,92786.0
2018-11-13 15:20:00,34.63,34.64,34.55,34.59,73325.0,32.1654,32.1747,32.0911,32.1282,73325.0
2018-11-13 15:25:00,34.59,34.63,34.57,34.6,74550.0,32.1282,32.1654,32.1096,32.1375,74550.0
2018-11-13 15:30:00,34.59,34.67,34.58,34.66,208538.0,32.1282,32.2025,32.1189,32.1932,208538.0
2018-11-13 15:35:00,34.66,34.74,34.65,34.7,151642.0,32.1932,32.2675,32.184,32.2304,151642.0
2018-11-13 15:40:00,34.7,34.72,34.68,34.71,167517.0,32.2304,32.249,32.2118,32.2397,167517.0
2018-11-13 15:45:00,34.72,34.75,34.68,34.72,194052.0,32.249,32.2768,32.2118,32.249,194052.0
2018-11-13 15:50:00,34.72,34.72,34.66,34.69,201660.0,32.249,32.249,32.1932,32.2211,201660.0
2018-11-13 15:55:00,34.69,34.71,34.66,34.69,500402.0,32.2211,32.2397,32.1932,32.2211,500402.0
2018-11-14 09:30:00,35.09,35.43,35.0,35.39,302652.0,32.5926,32.9084,32.509,32.8713,302652.0
2018-11-14 09:35:00,35.37,35.52,35.22,35.31,55522.0,32.8527,32.992,32.7134,32.797,55522.0
2018-11-14 09:40:00,35.31,35.5,35.19,35.46,54214.0,32.797,32.9735,32.6855,32.9363,54214.0
2018-11-14 09:45:00,35.48,35.51,35.3,35.33,36630.0,32.9549,32.9827,32.7877,32.8156,36630.0
2018-11-14 09:50:00,35.33,35.34,34.99,35.0,67162.0,32.8156,32.8248,32.4998,32.509,67162.0
2018-11-14 09:55:00,35.01,35.2,34.96,35.17,87224.0,32.5183,32.6948,32.4719,32.6669,87224.0
2018-11-14 10:00:00,35.17,35.23,35.1,35.13,136181.0,32.6669,32.7227,32.6019,32.6298,136181.0
2018-11-14 10:05:00,35.12,35.15,34.91,34.91,95677.0,32.6205,32.6484,32.4254,32.4254,95677.0
2018-11-14 10:10:00,34.91,34.95,34.78,34.85,65556.0,32.4254,32.4626,32.3047,32.3697,65556.0
2018-11-14 10:15:00,34.85,35.01,34.81,34.97,109294.0,32.3697,32.5183,32.3326,32.4812,109294.0
2018-11-14 10:20:00,34.96,35.07,34.96,35.03,41045.0,32.4719,32.5741,32.4719,32.5369,41045.0
2018-11-14 10:25:00,35.03,35.06,34.96,35.0,72157.0,32.5369,32.5648,32.4719,32.509,72157.0
2018-11-14 10:30:00,34.99,34.99,34.9,34.95,40631.0,32.4998,32.4998,32.4162,32.4626,40631.0
2018-11-14 10:35:00,34.95,35.02,34.93,34.95,88338.0,32.4626,32.5276,32.444,32.4626,88338.0
2018-11-14 10:40:00,34.96,34.97,34.83,34.97,55141.0,32.4719,32.4812,32.3511,32.4812,55141.0
2018-11-14 10:45:00,34.97,34.97,34.82,34.83,100701.0,32.4812,32.4812,32.3419,32.3511,100701.0
2018-11-14 10:50:00,34.83,34.89,34.77,34.84,51173.0,32.3511,32.4069,32.2954,32.3604,51173.0
2018-11-14 10:55:00,34.83,34.94,34.8,34.89,54337.0,32.3511,32.4533,32.3233,32.4069,54337.0
2018-11-14 11:00:00,34.89,34.9,34.82,34.85,48900.0,32.4069,32.4162,32.3419,32.3697,48900.0
2018-11-14 11:05:00,34.84,34.97,34.83,34.92,53518.0,32.3604,32.4812,32.3511,32.4347,53518.0
2018-11-14 11:10:00,34.91,35.0,34.9,34.94,73004.0,32.4254,32.509,32.4162,32.4533,73004.0
2018-11-14 11:15:00,34.95,34.98,34.86,34.88,43587.0,32.4626,32.4905,32.379,32.3976,43587.0
2018-11-14 11:20:00,34.88,34.94,34.86,34.92,23424.0,32.3976,32.4533,32.379,32.4347,23424.0
2018-11-14 11:25:00,34.92,34.97,34.86,34.87,44041.0,32.4347,32.4812,32.379,32.3883,44041.0
2018-11-14 11:30:00,34.88,34.94,34.87,34.92,28837.0,32.3976,32.4533,32.3883,32.4347,28837.0
2018-11-14 11:35:00,34.92,34.94,34.87,34.89,37851.0,32.4347,32.4533,32.3883,32.4069,37851.0
2018-11-14 11:40:00,34.87,34.88,34.76,34.77,37195.0,32.3883,32.3976,32.2861,32.2954,37195.0
2018-11-14 11:45:00,34.78,34.8,34.75,34.78,31954.0,32.3047,32.3233,32.2768,32.3047,31954.0
2018-11-14 11:50:00,34.78,34.84,34.74,34.82,61468.0,32.3047,32.3604,32.2675,32.3419,61468.0
2018-11-14 11:55:00,34.82,34.9,34.81,34.87,21523.0,32.3419,32.4162,32.3326,32.3883,21523.0
2018-11-14 12:00:00,34.87,34.91,34.86,34.88,27885.0,32.3883,32.4254,32.379,32.3976,27885.0
2018-11-14 12:05:00,34.88,34.92,34.85,34.86,44206.0,32.3976,32.4347,32.3697,32.379,44206.0
2018-11-14 12:10:00,34.85,34.89,34.79,34.83,31111.0,32.3697,32.4069,32.314,32.3511,31111.0
2018-11-14 12:15:00,34.83,34.89,34.81,34.87,28840.0,32.3511,32.4069,32.3326,32.3883,28840.0
2018-11-14 12:20:00,34.89,34.92,34.86,34.89,23219.0,32.4069,32.4347,32.379,32.4069,23219.0
2018-11-14 12:25:00,34.88,34.92,34.88,34.89,47056.0,32.3976,32.4347,32.3976,32.4069,47056.0
2018-11-14 12:30:00,34.89,34.89,34.8,34.83,24335.0,32.4069,32.4069,32.3233,32.3511,24335.0
2018-11-14 12:35:00,34.82,34.82,34.68,34.73,26728.0,32.3419,32.3419,32.2118,32.2583,26728.0
2018-11-14 12:40:00,34.73,34.73,34.61,34.64,176105.0,32.2583,32.2583,32.1468,32.1747,176105.0
2018-11-14 12:45:00,34.63,34.66,34.55,34.61,50625.0,32.1654,32.1932,32.0911,32.1468,50625.0
2018-11-14 12:50:00,34.61,34.71,34.61,34.64,48268.0,32.1468,32.2397,32.1468,32.1747,48268.0
2018-11-14 12:55:00,34.64,34.68,34.55,34.59,56856.0,32.1747,32.2118,32.0911,32.1282,56856.0
2018-11-14 13:00:00,34.6,34.64,34.58,34.63,43865.0,32.1375,32.1747,32.1189,32.1654,43865.0
2018-11-14 13:05:00,34.63,34.69,34.62,34.64,37536.0,32.1654,32.2211,32.1561,32.1747,37536.0
2018-11-14 13:10:00,34.64,34.69,34.57,34.67,42959.0,32.1747,32.2211,32.1096,32.2025,42959.0
2018-11-14 13:15:00,34.67,34.71,34.65,34.7,38965.0,32.2025,32.2397,32.184,32.2304,38965.0
2018-11-14 13:20:00,34.7,34.72,34.6,34.6,27670.0,32.2304,32.249,32.1375,32.1375,27670.0
2018-11-14 13:25:00,34.61,34.63,34.55,34.58,33393.0,32.1468,32.1654,32.0911,32.1189,33393.0
2018-11-14 13:30:00,34.57,34.62,34.52,34.57,32890.0,32.1096,32.1561,32.0632,32.1096,32890.0
2018-11-14 13:35:00,34.57,34.6,34.52,34.55,20637.0,32.1096,32.1375,32.0632,32.0911,20637.0
2018-11-14 13:40:00,34.56,34.56,34.46,34.47,34496.0,32.1004,32.1004,32.0075,32.0168,34496.0
2018-11-14 13:45:00,34.46,34.5,34.45,34.48,29191.0,32.0075,32.0446,31.9982,32.0261,29191.0
2018-11-14 13:50:00,34.47,34.48,34.42,34.44,26125.0,32.0168,32.0261,31.9703,31.9889,26125.0
2018-11-14 13:55:00,34.44,34.51,34.44,34.49,19884.0,31.9889,32.0539,31.9889,32.0353,19884.0
2018-11-14 14:00:00,34.48,34.48,34.28,34.29,55138.0,32.0261,32.0261,31.8403,31.8496,55138.0
2018-11-14 14:05:00,34.28,34.37,34.27,34.37,28286.0,31.8403,31.9239,31.831,31.9239,28286.0
2018-11-14 14:10:00,34.37,34.37,34.31,34.34,31582.0,31.9239,31.9239,31.8682,31.896,31582.0
2018-11-14 14:15:00,34.36,34.47,34.35,34.4,64038.0,31.9146,32.0168,31.9053,31.9517,64038.0
2018-11-14 14:20:00,34.41,34.47,34.37,34.45,45602.0,31.961,32.0168,31.9239,31.9982,45602.0
2018-11-14 14:25:00,34.44,34.51,34.41,34.5,56049.0,31.9889,32.0539,31.961,32.0446,56049.0
2018-11-14 14:30:00,34.5,34.55,34.46,34.52,60194.0,32.0446,32.0911,32.0075,32.0632,60194.0
2018-11-14 14:35:00,34.51,34.59,34.5,34.55,65154.0,32.0539,32.1282,32.0446,32.0911,65154.0
2018-11-14 14:40:00,34.55,34.6,34.52,34.55,58898.0,32.0911,32.1375,32.0632,32.0911,58898.0
2018-11-14 14:45:00,34.55,34.6,34.54,34.56,24139.0,32.0911,32.1375,32.0818,32.1004,24139.0
2018-11-14 14:50:00,34.55,34.63,34.54,34.62,24182.0,32.0911,32.1654,32.0818,32.1561,24182.0
2018-11-14 14:55:00,34.63,34.69,34.6,34.67,35002.0,32.1654,32.2211,32.1375,32.2025,35002.0
2018-11-14 15:00:00,34.67,34.73,34.59,34.73,100492.0,32.2025,32.2583,32.1282,32.2583,100492.0
2018-11-14 15:05:00,34.73,34.85,34.72,34.79,88170.0,32.2583,32.3697,32.249,32.314,88170.0
2018-11-14 15:10:00,34.79,34.8,34.73,34.78,47452.0,32.314,32.3233,32.2583,32.3047,47452.0
2018-11-14 15:15:00,34.79,34.82,34.76,34.77,37277.0,32.314,32.3419,32.2861,32.2954,37277.0
2018-11-14 15:20:00,34.77,34.82,34.7,34.79,53469.0,32.2954,32.3419,32.2304,32.314,53469.0
2018-11-14 15:25:00,34.79,34.79,34.67,34.72,77387.0,32.314,32.314,32.2025,32.249,77387.0
2018-11-14 15:30:00,34.72,34.74,34.64,34.66,112300.0,32.249,32.2675,32.1747,32.1932,112300.0
2018-11-14 15:35:00,34.66,34.69,34.63,34.65,68649.0,32.1932,32.2211,32.1654,32.184,68649.0
2018-11-14 15:40:00,34.64,34.66,34.56,34.56,100433.0,32.1747,32.1932,32.1004,32.1004,100433.0
2018-11-14 15:45:00,34.56,34.58,34.5,34.51,65779.0,32.1004,32.1189,32.0446,32.0539,65779.0
2018-11-14 15:50:00,34.51,34.52,34.38,34.42,130476.0,32.0539,32.0632,31.9332,31.9703,130476.0
2018-11-14 15:55:00,34.41,34.52,34.37,34.49,350745.0,31.961,32.0632,31.9239,32.0353,350745.0
2018-11-15 09:30:00,33.69,33.88,33.43,33.52,238864.0,31.2923,31.4688,31.0508,31.1344,238864.0
2018-11-15 09:35:00,33.53,33.96,33.47,33.94,199930.0,31.1437,31.5431,31.0879,31.5245,199930.0
2018-11-15 09:40:00,33.94,33.94,33.5,33.76,83437.0,31.5245,31.5245,31.1158,31.3573,83437.0
2018-11-15 09:45:00,33.75,33.79,33.54,33.72,106449.0,31.348,31.3852,31.153,31.3201,106449.0
2018-11-15 09:50:00,33.72,33.76,33.55,33.6,107242.0,31.3201,31.3573,31.1622,31.2087,107242.0
2018-11-15 09:55:00,33.6,33.62,33.44,33.44,160691.0,31.2087,31.2273,31.0601,31.0601,160691.0
2018-11-15 10:00:00,33.43,33.47,33.21,33.22,129925.0,31.0508,31.0879,30.8464,30.8557,129925.0
2018-11-15 10:05:00,33.23,33.26,33.07,33.08,129304.0,30.865,30.8929,30.7164,30.7257,129304.0
2018-11-15 10:10:00,33.07,33.34,33.04,33.3,163408.0,30.7164,30.9672,30.6885,30.93,163408.0
2018-11-15 10:15:00,33.31,33.43,33.28,33.36,68086.0,30.9393,31.0508,30.9115,30.9858,68086.0
2018-11-15 10:20:00,33.38,33.48,33.36,33.41,53487.0,31.0043,31.0972,30.9858,31.0322,53487.0
2018-11-15 10:25:00,33.41,33.51,33.4,33.49,82596.0,31.0322,31.1251,31.0229,31.1065,82596.0
2018-11-15 10:30:00,33.48,33.48,33.29,33.31,252744.0,31.0972,31.0972,30.9207,30.9393,252744.0
2018-11-15 10:35:00,33.31,33.31,33.16,33.27,86997.0,30.9393,30.9393,30.8,30.9022,86997.0
2018-11-15 10:40:00,33.27,33.31,33.11,33.11,72835.0,30.9022,30.9393,30.7536,30.7536,72835.0
2018-11-15 10:45:00,33.1,33.23,33.04,33.13,152458.0,30.7443,30.865,30.6885,30.7721,152458.0
2018-11-15 10:50:00,33.12,33.27,33.09,33.23,102794.0,30.7628,30.9022,30.735,30.865,102794.0
2018-11-15 10:55:00,33.23,33.24,33.15,33.15,85347.0,30.865,30.8743,30.7907,30.7907,85347.0
2018-11-15 11:00:00,33.14,33.2,33.08,33.19,209201.0,30.7814,30.8372,30.7257,30.8279,209201.0
2018-11-15 11:05:00,33.2,33.36,33.18,33.29,40511.0,30.8372,30.9858,30.8186,30.9207,40511.0
2018-11-15 11:10:00,33.28,33.35,33.27,33.35,31752.0,30.9115,30.9765,30.9022,30.9765,31752.0
2018-11-15 11:15:00,33.36,33.43,33.26,33.33,60631.0,30.9858,31.0508,30.8929,30.9579,60631.0
2018-11-15 11:20:00,33.33,33.47,33.32,33.43,83689.0,30.9579,31.0879,30.9486,31.0508,83689.0
2018-11-15 11:25:00,33.43,33.45,33.36,33.41,129133.0,31.0508,31.0694,30.9858,31.0322,129133.0
2018-11-15 11:30:00,33.41,33.41,33.31,33.36,69383.0,31.0322,31.0322,30.9393,30.9858,69383.0
2018-11-15 11:35:00,33.37,33.37,33.29,33.32,51937.0,30.9951,30.9951,30.9207,30.9486,51937.0
2018-11-15 11:40:00,33.32,33.42,33.32,33.35,74592.0,30.9486,31.0415,30.9486,30.9765,74592.0
2018-11-15 11:45:00,33.36,33.39,33.32,33.33,44794.0,30.9858,31.0136,30.9486,30.9579,44794.0
2018-11-15 11:50:00,33.33,33.36,33.27,33.36,33873.0,30.9579,30.9858,30.9022,30.9858,33873.0
2018-11-15 11:55:00,33.35,33.39,33.29,33.37,46656.0,30.9765,31.0136,30.9207,30.9951,46656.0
2018-11-15 12:00:00,33.38,33.39,33.3,33.37,35562.0,31.0043,31.0136,30.93,30.9951,35562.0
2018-11-15 12:05:00,33.37,33.42,33.27,33.29,36591.0,30.9951,31.0415,30.9022,30.9207,36591.0
2018-11-15 12:10:00,33.29,33.33,33.15,33.16,78555.0,30.9207,30.9579,30.7907,30.8,78555.0
2018-11-15 12:15:00,33.16,33.21,33.14,33.18,40941.0,30.8,30.8464,30.7814,30.8186,40941.0
2018-11-15 12:20:00,33.18,33.22,33.1,33.1,50851.0,30.8186,30.8557,30.7443,30.7443,50851.0
2018-11-15 12:25:00,33.1,33.14,33.06,33.09,60764.0,30.7443,30.7814,30.7071,30.735,60764.0
2018-11-15 12:30:00,33.1,33.11,32.98,33.0,81391.0,30.7443,30.7536,30.6328,30.6514,81391.0
2018-11-15 12:35:00,33.0,33.03,32.92,33.02,110310.0,30.6514,30.6792,30.5771,30.67,110310.0
2018-11-15 12:40:00,33.01,33.02,32.88,32.91,77993.0,30.6607,30.67,30.5399,30.5678,77993.0
2018-11-15 12:45:00,32.91,32.94,32.78,32.8,128459.0,30.5678,30.5957,30.447,30.4656,128459.0
2018-11-15 12:50:00,32.79,32.86,32.67,32.68,35566.0,30.4563,30.5213,30.3449,30.3542,35566.0
2018-11-15 12:55:00,32.69,32.74,32.65,32.71,73204.0,30.3634,30.4099,30.3263,30.382,73204.0
2018-11-15 13:00:00,32.7,32.71,32.6,32.63,32377.0,30.3727,30.382,30.2799,30.3077,32377.0
2018-11-15 13:05:00,32.63,32.64,32.53,32.6,61514.0,30.3077,30.317,30.2148,30.2799,61514.0
2018-11-15 13:10:00,32.6,32.62,32.55,32.59,86468.0,30.2799,30.2984,30.2334,30.2706,86468.0
2018-11-15 13:15:00,32.6,32.73,32.56,32.73,109608.0,30.2799,30.4006,30.2427,30.4006,109608.0
2018-11-15 13:20:00,32.73,32.92,32.73,32.91,47192.0,30.4006,30.5771,30.4006,30.5678,47192.0
2018-11-15 13:25:00,32.92,33.01,32.87,32.99,117555.0,30.5771,30.6607,30.5306,30.6421,117555.0
2018-11-15 13:30:00,33.0,33.06,32.99,33.05,108840.0,30.6514,30.7071,30.6421,30.6978,108840.0
2018-11-15 13:35:00,33.06,33.08,32.99,33.0,195762.0,30.7071,30.7257,30.6421,30.6514,195762.0
2018-11-15 13:40:00,33.0,33.05,32.95,33.01,94067.0,30.6514,30.6978,30.6049,30.6607,94067.0
2018-11-15 13:45:00,33.01,33.11,33.0,33.02,51569.0,30.6607,30.7536,30.6514,30.67,51569.0
2018-11-15 13:50:00,33.03,33.19,33.03,33.14,35690.0,30.6792,30.8279,30.6792,30.7814,35690.0
2018-11-15 13:55:00,33.15,33.23,33.13,33.2,54447.0,30.7907,30.865,30.7721,30.8372,54447.0
2018-11-15 14:00:00,33.2,33.23,33.18,33.2,59314.0,30.8372,30.865,30.8186,30.8372,59314.0
2018-11-15 14:05:00,33.2,33.25,33.16,33.22,35953.0,30.8372,30.8836,30.8,30.8557,35953.0
2018-11-15 14:10:00,33.22,33.24,33.17,33.22,42631.0,30.8557,30.8743,30.8093,30.8557,42631.0
2018-11-15 14:15:00,33.22,33.23,33.17,33.21,50379.0,30.8557,30.865,30.8093,30.8464,50379.0
2018-11-15 14:20:00,33.21,33.4,33.19,33.39,59088.0,30.8464,31.0229,30.8279,31.0136,59088.0
2018-11-15 14:25:00,33.39,33.51,33.38,33.48,90879.0,31.0136,31.1251,31.0043,31.0972,90879.0
2018-11-15 14:30:00,33.48,33.52,33.46,33.47,86445.0,31.0972,31.1344,31.0786,31.0879,86445.0
2018-11-15 14:35:00,33.45,33.47,33.39,33.45,99066.0,31.0694,31.0879,31.0136,31.0694,99066.0
2018-11-15 14:40:00,33.46,33.53,33.42,33.45,77648.0,31.0786,31.1437,31.0415,31.0694,77648.0
2018-11-15 14:45:00,33.46,33.51,33.43,33.48,46549.0,31.0786,31.1251,31.0508,31.0972,46549.0
2018-11-15 14:50:00,33.48,33.51,33.39,33.42,39783.0,31.0972,31.1251,31.0136,31.0415,39783.0
2018-11-15 14:55:00,33.41,33.49,33.41,33.45,40990.0,31.0322,31.1065,31.0322,31.0694,40990.0
2018-11-15 15:00:00,33.45,33.45,33.26,33.27,142478.0,31.0694,31.0694,30.8929,30.9022,142478.0
2018-11-15 15:05:00,33.28,33.46,33.28,33.45,83544.0,30.9115,31.0786,30.9115,31.0694,83544.0
2018-11-15 15:10:00,33.46,33.61,33.43,33.61,181255.0,31.0786,31.218,31.0508,31.218,181255.0
2018-11-15 15:15:00,33.6,33.6,33.51,33.51,71360.0,31.2087,31.2087,31.1251,31.1251,71360.0
2018-11-15 15:20:00,33.5,33.55,33.49,33.54,182650.0,31.1158,31.1622,31.1065,31.153,182650.0
2018-11-15 15:25:00,33.54,33.62,33.52,33.55,121542.0,31.153,31.2273,31.1344,31.1622,121542.0
2018-11-15 15:30:00,33.55,33.68,33.54,33.63,96903.0,31.1622,31.283,31.153,31.2365,96903.0
2018-11-15 15:35:00,33.63,33.72,33.62,33.71,191667.0,31.2365,31.3201,31.2273,31.3109,191667.0
2018-11-15 15:40:00,33.72,33.73,33.68,33.7,173035.0,31.3201,31.3294,31.283,31.3016,173035.0
2018-11-15 15:45:00,33.71,33.73,33.45,33.47,366329.0,31.3109,31.3294,31.0694,31.0879,366329.0
2018-11-15 15:50:00,33.47,33.6,33.46,33.48,315474.0,31.0879,31.2087,31.0786,31.0972,315474.0
2018-11-15 15:55:00,33.48,33.56,33.44,33.56,509548.0,31.0972,31.1715,31.0601,31.1715,509548.0
2018-11-16 09:30:00,33.47,33.81,33.39,33.76,155561.0,31.0879,31.4037,31.0136,31.3573,155561.0
2018-11-16 09:35:00,33.77,33.78,33.5,33.68,51461.0,31.3666,31.3759,31.1158,31.283,51461.0
2018-11-16 09:40:00,33.67,33.9,33.6,33.67,73476.0,31.2737,31.4873,31.2087,31.2737,73476.0
2018-11-16 09:45:00,33.66,33.88,33.66,33.73,68361.0,31.2644,31.4688,31.2644,31.3294,68361.0
2018-11-16 09:50:00,33.74,33.89,33.7,33.89,54580.0,31.3387,31.478,31.3016,31.478,54580.0
2018-11-16 09:55:00,33.89,33.94,33.81,33.93,42196.0,31.478,31.5245,31.4037,31.5152,42196.0
2018-11-16 10:00:00,33.92,33.95,33.86,33.95,24255.0,31.5059,31.5338,31.4502,31.5338,24255.0
2018-11-16 10:05:00,33.96,33.96,33.78,33.78,59916.0,31.5431,31.5431,31.3759,31.3759,59916.0
2018-11-16 10:10:00,33.77,33.77,33.64,33.68,36790.0,31.3666,31.3666,31.2458,31.283,36790.0
2018-11-16 10:15:00,33.69,33.79,33.69,33.72,36005.0,31.2923,31.3852,31.2923,31.3201,36005.0
2018-11-16 10:20:00,33.74,33.83,33.74,33.82,50978.0,31.3387,31.4223,31.3387,31.413,50978.0
2018-11-16 10:25:00,33.82,33.87,33.79,33.81,23518.0,31.413,31.4595,31.3852,31.4037,23518.0
2018-11-16 10:30:00,33.82,34.01,33.81,33.97,45464.0,31.413,31.5895,31.4037,31.5523,45464.0
2018-11-16 10:35:00,33.97,34.06,33.95,34.06,42088.0,31.5523,31.6359,31.5338,31.6359,42088.0
2018-11-16 10:40:00,34.06,34.17,34.02,34.07,37810.0,31.6359,31.7381,31.5988,31.6452,37810.0
2018-11-16 10:45:00,34.06,34.07,33.96,34.04,49103.0,31.6359,31.6452,31.5431,31.6174,49103.0
2018-11-16 10:50:00,34.04,34.1,33.98,34.07,22095.0,31.6174,31.6731,31.5616,31.6452,22095.0
2018-11-16 10:55:00,34.08,34.12,34.02,34.02,17851.0,31.6545,31.6917,31.5988,31.5988,17851.0
2018-11-16 11:00:00,34.03,34.13,34.03,34.11,41242.0,31.6081,31.701,31.6081,31.6824,41242.0
2018-11-16 11:05:00,34.11,34.13,34.07,34.08,14372.0,31.6824,31.701,31.6452,31.6545,14372.0
2018-11-16 11:10:00,34.09,34.11,34.04,34.04,58680.0,31.6638,31.6824,31.6174,31.6174,58680.0
2018-11-16 11:15:00,34.04,34.12,34.04,34.1,20972.0,31.6174,31.6917,31.6174,31.6731,20972.0
2018-11-16 11:20:00,34.1,34.16,34.04,34.13,41890.0,31.6731,31.7288,31.6174,31.701,41890.0
2018-11-16 11:25:00,34.13,34.21,34.13,34.17,41333.0,31.701,31.7753,31.701,31.7381,41333.0
2018-11-16 11:30:00,34.18,34.19,34.13,34.16,53226.0,31.7474,31.7567,31.701,31.7288,53226.0
2018-11-16 11:35:00,34.16,34.27,34.15,34.27,41654.0,31.7288,31.831,31.7195,31.831,41654.0
2018-11-16 11:40:00,34.28,34.3,34.23,34.24,45926.0,31.8403,31.8589,31.7938,31.8031,45926.0
2018-11-16 11:45:00,34.25,34.28,34.16,34.22,68377.0,31.8124,31.8403,31.7288,31.7846,68377.0
2018-11-16 11:50:00,34.22,34.31,34.21,34.24,45947.0,31.7846,31.8682,31.7753,31.8031,45947.0
2018-11-16 11:55:00,34.23,34.33,34.22,34.29,39439.0,31.7938,31.8867,31.7846,31.8496,39439.0
2018-11-16 12:00:00,34.28,34.31,34.21,34.26,18671.0,31.8403,31.8682,31.7753,31.8217,18671.0
2018-11-16 12:05:00,34.25,34.35,34.25,34.34,22076.0,31.8124,31.9053,31.8124,31.896,22076.0
2018-11-16 12:10:00,34.34,34.34,34.31,34.32,15017.0,31.896,31.896,31.8682,31.8774,15017.0
2018-11-16 12:15:00,34.32,34.37,34.25,34.32,46027.0,31.8774,31.9239,31.8124,31.8774,46027.0
2018-11-16 12:20:00,34.32,34.44,34.31,34.42,31881.0,31.8774,31.9889,31.8682,31.9703,31881.0
2018-11-16 12:25:00,34.41,34.41,34.31,34.33,24148.0,31.961,31.961,31.8682,31.8867,24148.0
2018-11-16 12:30:00,34.33,34.48,34.32,34.48,28992.0,31.8867,32.0261,31.8774,32.0261,28992.0
2018-11-16 12:35:00,34.48,34.66,34.48,34.54,61940.0,32.0261,32.1932,32.0261,32.0818,61940.0
2018-11-16 12:40:00,34.54,34.59,34.48,34.5,45795.0,32.0818,32.1282,32.0261,32.0446,45795.0
2018-11-16 12:45:00,34.51,34.62,34.49,34.59,52759.0,32.0539,32.1561,32.0353,32.1282,52759.0
2018-11-16 12:50:00,34.59,34.61,34.52,34.52,40975.0,32.1282,32.1468,32.0632,32.0632,40975.0
2018-11-16 12:55:00,34.51,34.56,34.49,34.54,31961.0,32.0539,32.1004,32.0353,32.0818,31961.0
2018-11-16 13:00:00,34.54,34.56,34.42,34.42,76708.0,32.0818,32.1004,31.9703,31.9703,76708.0
2018-11-16 13:05:00,34.41,34.46,34.35,34.39,31627.0,31.961,32.0075,31.9053,31.9425,31627.0
2018-11-16 13:10:00,34.38,34.41,34.35,34.37,20771.0,31.9332,31.961,31.9053,31.9239,20771.0
2018-11-16 13:15:00,34.36,34.4,34.33,34.38,16052.0,31.9146,31.9517,31.8867,31.9332,16052.0
2018-11-16 13:20:00,34.38,34.45,34.36,34.45,59995.0,31.9332,31.9982,31.9146,31.9982,59995.0
2018-11-16 13:25:00,34.45,34.5,34.33,34.34,41996.0,31.9982,32.0446,31.8867,31.896,41996.0
2018-11-16 13:30:00,34.34,34.35,34.2,34.24,26196.0,31.896,31.9053,31.766,31.8031,26196.0
2018-11-16 13:35:00,34.23,34.27,34.2,34.27,12632.0,31.7938,31.831,31.766,31.831,12632.0
2018-11-16 13:40:00,34.27,34.32,34.23,34.29,60219.0,31.831,31.8774,31.7938,31.8496,60219.0
2018-11-16 13:45:00,34.28,34.39,34.25,34.39,26435.0,31.8403,31.9425,31.8124,31.9425,26435.0
2018-11-16 13:50:00,34.4,34.43,34.37,34.4,16223.0,31.9517,31.9796,31.9239,31.9517,16223.0
2018-11-16 13:55:00,34.4,34.46,34.4,34.43,16834.0,31.9517,32.0075,31.9517,31.9796,16834.0
2018-11-16 14:00:00,34.42,34.5,34.42,34.5,34187.0,31.9703,32.0446,31.9703,32.0446,34187.0
2018-11-16 14:05:00,34.5,34.56,34.49,34.52,34731.0,32.0446,32.1004,32.0353,32.0632,34731.0
2018-11-16 14:10:00,34.53,34.56,34.5,34.51,34812.0,32.0725,32.1004,32.0446,32.0539,34812.0
2018-11-16 14:15:00,34.52,34.58,34.47,34.55,23711.0,32.0632,32.1189,32.0168,32.0911,23711.0
2018-11-16 14:20:00,34.55,34.6,34.52,34.56,31809.0,32.0911,32.1375,32.0632,32.1004,31809.0
2018-11-16 14:25:00,34.56,34.71,34.53,34.66,59445.0,32.1004,32.2397,32.0725,32.1932,59445.0
2018-11-16 14:30:00,34.66,34.76,34.66,34.7,38484.0,32.1932,32.2861,32.1932,32.2304,38484.0
2018-11-16 14:35:00,34.71,34.72,34.66,34.7,27632.0,32.2397,32.249,32.1932,32.2304,27632.0
2018-11-16 14:40:00,34.69,34.69,34.6,34.6,34347.0,32.2211,32.2211,32.1375,32.1375,34347.0
2018-11-16 14:45:00,34.6,34.69,34.6,34.68,28888.0,32.1375,32.2211,32.1375,32.2118,28888.0
2018-11-16 14:50:00,34.68,34.74,34.62,34.73,34669.0,32.2118,32.2675,32.1561,32.2583,34669.0
2018-11-16 14:55:00,34.73,34.76,34.69,34.73,58759.0,32.2583,32.2861,32.2211,32.2583,58759.0
2018-11-16 15:00:00,34.73,34.74,34.65,34.67,49005.0,32.2583,32.2675,32.184,32.2025,49005.0
2018-11-16 15:05:00,34.67,34.74,34.66,34.72,34331.0,32.2025,32.2675,32.1932,32.249,34331.0
2018-11-16 15:10:00,34.72,34.77,34.71,34.75,44501.0,32.249,32.2954,32.2397,32.2768,44501.0
2018-11-16 15:15:00,34.75,34.81,34.72,34.79,98181.0,32.2768,32.3326,32.249,32.314,98181.0
2018-11-16 15:20:00,34.79,34.79,34.73,34.77,126348.0,32.314,32.314,32.2583,32.2954,126348.0
2018-11-16 15:25:00,34.77,34.82,34.75,34.79,81039.0,32.2954,32.3419,32.2768,32.314,81039.0
2018-11-16 15:30:00,34.8,34.83,34.78,34.79,85394.0,32.3233,32.3511,32.3047,32.314,85394.0
2018-11-16 15:35:00,34.79,34.82,34.76,34.82,98959.0,32.314,32.3419,32.2861,32.3419,98959.0
2018-11-16 15:40:00,34.82,34.88,34.82,34.87,113483.0,32.3419,32.3976,32.3419,32.3883,113483.0
2018-11-16 15:45:00,34.86,34.92,34.85,34.91,174234.0,32.379,32.4347,32.3697,32.4254,174234.0
2018-11-16 15:50:00,34.91,34.92,34.88,34.91,240643.0,32.4254,32.4347,32.3976,32.4254,240643.0
2018-11-16 15:55:00,34.9,34.9,34.75,34.8,353184.0,32.4162,32.4162,32.2768,32.3233,353184.0
2018-11-19 09:30:00,34.56,34.66,34.47,34.48,46287.0,32.1004,32.1932,32.0168,32.0261,46287.0
2018-11-19 09:35:00,34.49,34.72,34.49,34.69,47118.0,32.0353,32.249,32.0353,32.2211,47118.0
2018-11-19 09:40:00,34.71,34.83,34.7,34.82,81847.0,32.2397,32.3511,32.2304,32.3419,81847.0
2018-11-19 09:45:00,34.82,34.86,34.67,34.67,31464.0,32.3419,32.379,32.2025,32.2025,31464.0
2018-11-19 09:50:00,34.67,34.7,34.49,34.58,43502.0,32.2025,32.2304,32.0353,32.1189,43502.0
2018-11-19 09:55:00,34.59,34.76,34.58,34.76,30401.0,32.1282,32.2861,32.1189,32.2861,30401.0
2018-11-19 10:00:00,34.74,34.77,34.21,34.21,173367.0,32.2675,32.2954,31.7753,31.7753,173367.0
2018-11-19 10:05:00,34.21,34.25,34.03,34.03,74044.0,31.7753,31.8124,31.6081,31.6081,74044.0
2018-11-19 10:10:00,34.04,34.18,33.98,34.13,63063.0,31.6174,31.7474,31.5616,31.701,63063.0
2018-11-19 10:15:00,34.14,34.24,34.06,34.11,38950.0,31.7103,31.8031,31.6359,31.6824,38950.0
2018-11-19 10:20:00,34.12,34.14,33.99,34.08,47322.0,31.6917,31.7103,31.5709,31.6545,47322.0
2018-11-19 10:25:00,34.1,34.19,34.09,34.14,32803.0,31.6731,31.7567,31.6638,31.7103,32803.0
2018-11-19 10:30:00,34.13,34.28,34.12,34.27,78199.0,31.701,31.8403,31.6917,31.831,78199.0
2018-11-19 10:35:00,34.28,34.45,34.28,34.43,66656.0,31.8403,31.9982,31.8403,31.9796,66656.0
2018-11-19 10:40:00,34.43,34.46,34.28,34.31,99899.0,31.9796,32.0075,31.8403,31.8682,99899.0
2018-11-19 10:45:00,34.31,34.45,34.31,34.39,40355.0,31.8682,31.9982,31.8682,31.9425,40355.0
2018-11-19 10:50:00,34.37,34.49,34.36,34.44,194031.0,31.9239,32.0353,31.9146,31.9889,194031.0
2018-11-19 10:55:00,34.43,34.54,34.35,34.5,95336.0,31.9796,32.0818,31.9053,32.0446,95336.0
2018-11-19 11:00:00,34.49,34.69,34.48,34.66,110173.0,32.0353,32.2211,32.0261,32.1932,110173.0
2018-11-19 11:05:00,34.66,34.97,34.66,34.85,90097.0,32.1932,32.4812,32.1932,32.3697,90097.0
2018-11-19 11:10:00,34.85,34.95,34.83,34.89,101904.0,32.3697,32.4626,32.3511,32.4069,101904.0
2018-11-19 11:15:00,34.89,34.92,34.82,34.92,42700.0,32.4069,32.4347,32.3419,32.4347,42700.0
2018-11-19 11:20:00,34.9,35.02,34.85,34.98,91619.0,32.4162,32.5276,32.3697,32.4905,91619.0
2018-11-19 11:25:00,34.98,35.03,34.93,34.98,99620.0,32.4905,32.5369,32.444,32.4905,99620.0
2018-11-19 11:30:00,34.99,35.06,34.95,34.98,133769.0,32.4998,32.5648,32.4626,32.4905,133769.0
2018-11-19 11:35:00,34.98,35.06,34.98,35.0,98563.0,32.4905,32.5648,32.4905,32.509,98563.0
2018-11-19 11:40:00,34.99,35.04,34.91,35.04,76974.0,32.4998,32.5462,32.4254,32.5462,76974.0
2018-11-19 11:45:00,35.03,35.07,34.9,34.95,151225.0,32.5369,32.5741,32.4162,32.4626,151225.0
2018-11-19 11:50:00,34.96,35.01,34.79,34.83,177244.0,32.4719,32.5183,32.314,32.3511,177244.0
2018-11-19 11:55:00,34.82,34.96,34.8,34.9,94517.0,32.3419,32.4719,32.3233,32.4162,94517.0
2018-11-19 12:00:00,34.9,34.94,34.83,34.89,135850.0,32.4162,32.4533,32.3511,32.4069,135850.0
2018-11-19 12:05:00,34.89,34.91,34.85,34.89,143520.0,32.4069,32.4254,32.3697,32.4069,143520.0
2018-11-19 12:10:00,34.91,35.01,34.86,34.95,137642.0,32.4254,32.5183,32.379,32.4626,137642.0
2018-11-19 12:15:00,34.94,34.96,34.83,34.95,154374.0,32.4533,32.4719,32.3511,32.4626,154374.0
2018-11-19 12:20:00,34.96,35.0,34.94,34.95,115404.0,32.4719,32.509,32.4533,32.4626,115404.0
2018-11-19 12:25:00,34.93,34.93,34.83,34.89,40833.0,32.444,32.444,32.3511,32.4069,40833.0
2018-11-19 12:30:00,34.88,34.91,34.83,34.87,42142.0,32.3976,32.4254,32.3511,32.3883,42142.0
2018-11-19 12:35:00,34.85,34.98,34.85,34.98,33261.0,32.3697,32.4905,32.3697,32.4905,33261.0
2018-11-19 12:40:00,34.98,35.07,34.95,35.06,84793.0,32.4905,32.5741,32.4626,32.5648,84793.0
2018-11-19 12:45:00,35.05,35.15,35.04,35.05,45165.0,32.5555,32.6484,32.5462,32.5555,45165.0
2018-11-19 12:50:00,35.05,35.05,34.93,35.01,48475.0,32.5555,32.5555,32.444,32.5183,48475.0
2018-11-19 12:55:00,35.02,35.03,34.98,35.0,55006.0,32.5276,32.5369,32.4905,32.509,55006.0
2018-11-19 13:00:00,35.01,35.01,34.91,34.96,37247.0,32.5183,32.5183,32.4254,32.4719,37247.0
2018-11-19 13:05:00,34.96,35.02,34.91,34.91,28070.0,32.4719,32.5276,32.4254,32.4254,28070.0
2018-11-19 13:10:00,34.92,35.01,34.92,34.97,46150.0,32.4347,32.5183,32.4347,32.4812,46150.0
2018-11-19 13:15:00,34.96,35.02,34.92,35.01,76309.0,32.4719,32.5276,32.4347,32.5183,76309.0
2018-11-19 13:20:00,35.01,35.02,34.95,35.0,90197.0,32.5183,32.5276,32.4626,32.509,90197.0
2018-11-19 13:25:00,35.0,35.02,34.91,35.0,191328.0,32.509,32.5276,32.4254,32.509,191328.0
2018-11-19 13:30:00,35.0,35.0,34.85,34.85,223289.0,32.509,32.509,32.3697,32.3697,223289.0
2018-11-19 13:35:00,34.85,35.0,34.84,35.0,83628.0,32.3697,32.509,32.3604,32.509,83628.0
2018-11-19 13:40:00,35.0,35.01,34.94,35.0,136286.0,32.509,32.5183,32.4533,32.509,136286.0
2018-11-19 13:45:00,35.0,35.01,34.97,34.98,101745.0,32.509,32.5183,32.4812,32.4905,101745.0
2018-11-19 13:50:00,34.98,35.0,34.93,35.0,87683.0,32.4905,32.509,32.444,32.509,87683.0
2018-11-19 13:55:00,35.0,35.03,34.98,34.99,56750.0,32.509,32.5369,32.4905,32.4998,56750.0
2018-11-19 14:00:00,35.0,35.0,34.87,34.88,186643.0,32.509,32.509,32.3883,32.3976,186643.0
2018-11-19 14:05:00,34.88,34.9,34.79,34.9,49901.0,32.3976,32.4162,32.314,32.4162,49901.0
2018-11-19 14:10:00,34.89,34.89,34.82,34.87,19554.0,32.4069,32.4069,32.3419,32.3883,19554.0
2018-11-19 14:15:00,34.86,34.87,34.76,34.77,47323.0,32.379,32.3883,32.2861,32.2954,47323.0
2018-11-19 14:20:00,34.78,34.83,34.77,34.83,37143.0,32.3047,32.3511,32.2954,32.3511,37143.0
2018-11-19 14:25:00,34.82,34.87,34.79,34.8,26673.0,32.3419,32.3883,32.314,32.3233,26673.0
2018-11-19 14:30:00,34.79,34.81,34.69,34.69,37239.0,32.314,32.3326,32.2211,32.2211,37239.0
2018-11-19 14:35:00,34.69,34.77,34.67,34.74,57826.0,32.2211,32.2954,32.2025,32.2675,57826.0
2018-11-19 14:40:00,34.75,34.85,34.72,34.83,47569.0,32.2768,32.3697,32.249,32.3511,47569.0
2018-11-19 14:45:00,34.83,34.99,34.8,34.98,67714.0,32.3511,32.4998,32.3233,32.4905,67714.0
2018-11-19 14:50:00,34.98,35.03,34.97,35.03,75581.0,32.4905,32.5369,32.4812,32.5369,75581.0
2018-11-19 14:55:00,35.04,35.05,34.97,34.99,48078.0,32.5462,32.5555,32.4812,32.4998,48078.0
2018-11-19 15:00:00,34.98,35.0,34.94,35.0,189332.0,32.4905,32.509,32.4533,32.509,189332.0
2018-11-19 15:05:00,35.0,35.02,34.96,34.98,44767.0,32.509,32.5276,32.4719,32.4905,44767.0
2018-11-19 15:10:00,34.97,35.09,34.94,35.0,48934.0,32.4812,32.5926,32.4533,32.509,48934.0
2018-11-19 15:15:00,35.0,35.05,34.96,35.02,38854.0,32.509,32.5555,32.4719,32.5276,38854.0
2018-11-19 15:20:00,35.02,35.09,35.0,35.03,51456.0,32.5276,32.5926,32.509,32.5369,51456.0
2018-11-19 15:25:00,35.03,35.04,34.92,34.96,66750.0,32.5369,32.5462,32.4347,32.4719,66750.0
2018-11-19 15:30:00,34.95,35.0,34.92,34.97,91755.0,32.4626,32.509,32.4347,32.4812,91755.0
2018-11-19 15:35:00,34.97,35.02,34.96,35.0,132867.0,32.4812,32.5276,32.4719,32.509,132867.0
2018-11-19 15:40:00,34.99,35.0,34.93,34.93,78090.0,32.4998,32.509,32.444,32.444,78090.0
2018-11-19 15:45:00,34.93,34.97,34.9,34.95,145666.0,32.444,32.4812,32.4162,32.4626,145666.0
2018-11-19 15:50:00,34.94,34.98,34.94,34.98,177460.0,32.4533,32.4905,32.4533,32.4905,177460.0
2018-11-19 15:55:00,34.98,35.0,34.97,34.97,279549.0,32.4905,32.509,32.4812,32.4812,279549.0
2018-11-20 09:30:00,34.23,35.04,34.22,34.84,158002.0,31.7938,32.5462,31.7846,32.3604,158002.0
2018-11-20 09:35:00,34.87,35.02,34.65,34.88,150900.0,32.3883,32.5276,32.184,32.3976,150900.0
2018-11-20 09:40:00,34.9,34.95,34.62,34.7,63448.0,32.4162,32.4626,32.1561,32.2304,63448.0
2018-11-20 09:45:00,34.7,34.73,34.5,34.53,66184.0,32.2304,32.2583,32.0446,32.0725,66184.0
2018-11-20 09:50:00,34.51,34.65,34.5,34.6,40418.0,32.0539,32.184,32.0446,32.1375,40418.0
2018-11-20 09:55:00,34.58,34.71,34.52,34.71,55136.0,32.1189,32.2397,32.0632,32.2397,55136.0
2018-11-20 10:00:00,34.69,34.79,34.65,34.68,45651.0,32.2211,32.314,32.184,32.2118,45651.0
2018-11-20 10:05:00,34.65,34.71,34.6,34.66,49250.0,32.184,32.2397,32.1375,32.1932,49250.0
2018-11-20 10:10:00,34.66,34.76,34.57,34.61,90709.0,32.1932,32.2861,32.1096,32.1468,90709.0
2018-11-20 10:15:00,34.61,34.69,34.56,34.69,68472.0,32.1468,32.2211,32.1004,32.2211,68472.0
2018-11-20 10:20:00,34.69,34.96,34.69,34.91,87678.0,32.2211,32.4719,32.2211,32.4254,87678.0
2018-11-20 10:25:00,34.92,34.99,34.85,34.99,53680.0,32.4347,32.4998,32.3697,32.4998,53680.0
2018-11-20 10:30:00,34.98,35.04,34.91,34.93,162989.0,32.4905,32.5462,32.4254,32.444,162989.0
2018-11-20 10:35:00,34.91,35.02,34.89,34.99,56443.0,32.4254,32.5276,32.4069,32.4998,56443.0
2018-11-20 10:40:00,35.0,35.04,34.97,35.0,72025.0,32.509,32.5462,32.4812,32.509,72025.0
2018-11-20 10:45:00,35.01,35.04,34.91,35.01,91969.0,32.5183,32.5462,32.4254,32.5183,91969.0
2018-11-20 10:50:00,35.01,35.17,35.01,35.14,128578.0,32.5183,32.6669,32.5183,32.6391,128578.0
2018-11-20 10:55:00,35.14,35.17,35.03,35.08,150881.0,32.6391,32.6669,32.5369,32.5834,150881.0
2018-11-20 11:00:00,35.07,35.16,35.0,35.05,178575.0,32.5741,32.6577,32.509,32.5555,178575.0
2018-11-20 11:05:00,35.06,35.17,35.04,35.06,250501.0,32.5648,32.6669,32.5462,32.5648,250501.0
2018-11-20 11:10:00,35.06,35.1,35.0,35.04,65805.0,32.5648,32.6019,32.509,32.5462,65805.0
2018-11-20 11:15:00,35.04,35.04,34.82,34.85,37003.0,32.5462,32.5462,32.3419,32.3697,37003.0
2018-11-20 11:20:00,34.85,34.95,34.84,34.89,32154.0,32.3697,32.4626,32.3604,32.4069,32154.0
2018-11-20 11:25:00,34.88,34.99,34.88,34.96,74694.0,32.3976,32.4998,32.3976,32.4719,74694.0
2018-11-20 11:30:00,34.97,34.98,34.87,34.89,66270.0,32.4812,32.4905,32.3883,32.4069,66270.0
2018-11-20 11:35:00,34.88,35.1,34.88,35.09,272311.0,32.3976,32.6019,32.3976,32.5926,272311.0
2018-11-20 11:40:00,35.1,35.13,35.05,35.12,42687.0,32.6019,32.6298,32.5555,32.6205,42687.0
2018-11-20 11:45:00,35.12,35.27,35.11,35.17,75062.0,32.6205,32.7598,32.6112,32.6669,75062.0
2018-11-20 11:50:00,35.17,35.18,35.1,35.15,40094.0,32.6669,32.6762,32.6019,32.6484,40094.0
2018-11-20 11:55:00,35.15,35.21,35.12,35.17,45062.0,32.6484,32.7041,32.6205,32.6669,45062.0
2018-11-20 12:00:00,35.17,35.29,35.12,35.25,46348.0,32.6669,32.7784,32.6205,32.7413,46348.0
2018-11-20 12:05:00,35.26,35.26,35.13,35.14,25690.0,32.7505,32.7505,32.6298,32.6391,25690.0
2018-11-20 12:10:00,35.14,35.15,34.98,35.0,38351.0,32.6391,32.6484,32.4905,32.509,38351.0
2018-11-20 12:15:00,35.01,35.01,34.89,34.89,21306.0,32.5183,32.5183,32.4069,32.4069,21306.0
2018-11-20 12:20:00,34.88,34.9,34.79,34.9,92817.0,32.3976,32.4162,32.314,32.4162,92817.0
2018-11-20 12:25:00,34.89,35.0,34.89,35.0,56180.0,32.4069,32.509,32.4069,32.509,56180.0
2018-11-20 12:30:00,35.01,35.09,35.0,35.04,75301.0,32.5183,32.5926,32.509,32.5462,75301.0
2018-11-20 12:35:00,35.04,35.09,35.02,35.05,32313.0,32.5462,32.5926,32.5276,32.5555,32313.0
2018-11-20 12:40:00,35.04,35.07,34.97,35.02,49893.0,32.5462,32.5741,32.4812,32.5276,49893.0
2018-11-20 12:45:00,35.01,35.02,34.93,34.95,54513.0,32.5183,32.5276,32.444,32.4626,54513.0
2018-11-20 12:50:00,34.95,35.03,34.95,35.01,38473.0,32.4626,32.5369,32.4626,32.5183,38473.0
2018-11-20 12:55:00,35.0,35.01,34.93,35.01,96380.0,32.509,32.5183,32.444,32.5183,96380.0
2018-11-20 13:00:00,35.01,35.02,34.92,34.94,37373.0,32.5183,32.5276,32.4347,32.4533,37373.0
2018-11-20 13:05:00,34.95,34.99,34.93,34.97,16798.0,32.4626,32.4998,32.444,32.4812,16798.0
2018-11-20 13:10:00,34.96,34.97,34.84,34.84,21318.0,32.4719,32.4812,32.3604,32.3604,21318.0
2018-11-20 13:15:00,34.84,34.85,34.66,34.67,39950.0,32.3604,32.3697,32.1932,32.2025,39950.0
2018-11-20 13:20:00,34.67,34.68,34.61,34.64,89424.0,32.2025,32.2118,32.1468,32.1747,89424.0
2018-11-20 13:25:00,34.65,34.71,34.64,34.71,14767.0,32.184,32.2397,32.1747,32.2397,14767.0
2018-11-20 13:30:00,34.71,34.72,34.64,34.69,14282.0,32.2397,32.249,32.1747,32.2211,14282.0
2018-11-20 13:35:00,34.68,34.68,34.62,34.66,17591.0,32.2118,32.2118,32.1561,32.1932,17591.0
2018-11-20 13:40:00,34.65,34.77,34.64,34.73,51915.0,32.184,32.2954,32.1747,32.2583,51915.0
2018-11-20 13:45:00,34.73,34.74,34.66,34.7,17778.0,32.2583,32.2675,32.1932,32.2304,17778.0
2018-11-20 13:50:00,34.7,34.72,34.64,34.64,18443.0,32.2304,32.249,32.1747,32.1747,18443.0
2018-11-20 13:55:00,34.64,34.68,34.63,34.63,22594.0,32.1747,32.2118,32.1654,32.1654,22594.0
2018-11-20 14:00:00,34.62,34.66,34.6,34.62,46989.0,32.1561,32.1932,32.1375,32.1561,46989.0
2018-11-20 14:05:00,34.61,34.63,34.5,34.51,60475.0,32.1468,32.1654,32.0446,32.0539,60475.0
2018-11-20 14:10:00,34.51,34.64,34.51,34.63,42541.0,32.0539,32.1747,32.0539,32.1654,42541.0
2018-11-20 14:15:00,34.63,34.65,34.61,34.62,23313.0,32.1654,32.184,32.1468,32.1561,23313.0
2018-11-20 14:20:00,34.62,34.65,34.56,34.59,36577.0,32.1561,32.184,32.1004,32.1282,36577.0
2018-11-20 14:25:00,34.58,34.64,34.55,34.64,36255.0,32.1189,32.1747,32.0911,32.1747,36255.0
2018-11-20 14:30:00,34.64,34.9,34.63,34.87,86935.0,32.1747,32.4162,32.1654,32.3883,86935.0
2018-11-20 14:35:00,34.86,34.95,34.84,34.9,44942.0,32.379,32.4626,32.3604,32.4162,44942.0
2018-11-20 14:40:00,34.9,34.91,34.8,34.81,28089.0,32.4162,32.4254,32.3233,32.3326,28089.0
2018-11-20 14:45:00,34.81,34.86,34.79,34.84,35138.0,32.3326,32.379,32.314,32.3604,35138.0
2018-11-20 14:50:00,34.85,34.87,34.74,34.74,24159.0,32.3697,32.3883,32.2675,32.2675,24159.0
2018-11-20 14:55:00,34.74,34.8,34.71,34.79,32685.0,32.2675,32.3233,32.2397,32.314,32685.0
2018-11-20 15:00:00,34.79,34.85,34.75,34.77,81891.0,32.314,32.3697,32.2768,32.2954,81891.0
2018-11-20 15:05:00,34.77,34.88,34.73,34.88,81920.0,32.2954,32.3976,32.2583,32.3976,81920.0
2018-11-20 15:10:00,34.87,34.92,34.83,34.87,61569.0,32.3883,32.4347,32.3511,32.3883,61569.0
2018-11-20 15:15:00,34.88,34.98,34.84,34.96,45659.0,32.3976,32.4905,32.3604,32.4719,45659.0
2018-11-20 15:20:00,34.96,35.03,34.95,34.99,87402.0,32.4719,32.5369,32.4626,32.4998,87402.0
2018-11-20 15:25:00,34.99,35.08,34.94,35.04,62037.0,32.4998,32.5834,32.4533,32.5462,62037.0
2018-11-20 15:30:00,35.03,35.07,35.0,35.05,91126.0,32.5369,32.5741,32.509,32.5555,91126.0
2018-11-20 15:35:00,35.05,35.13,35.05,35.12,89493.0,32.5555,32.6298,32.5555,32.6205,89493.0
2018-11-20 15:40:00,35.11,35.12,34.93,34.95,85269.0,32.6112,32.6205,32.444,32.4626,85269.0
2018-11-20 15:45:00,34.94,34.95,34.86,34.89,109139.0,32.4533,32.4626,32.379,32.4069,109139.0
2018-11-20 15:50:00,34.89,34.92,34.83,34.88,99370.0,32.4069,32.4347,32.3511,32.3976,99370.0
2018-11-20 15:55:00,34.87,34.95,34.87,34.87,246428.0,32.3883,32.4626,32.3883,32.3883,246428.0
2018-11-21 09:30:00,34.99,34.99,34.65,34.67,80597.0,32.4998,32.4998,32.184,32.2025,80597.0
2018-11-21 09:35:00,34.68,35.01,34.58,34.96,76353.0,32.2118,32.5183,32.1189,32.4719,76353.0
2018-11-21 09:40:00,34.93,35.23,34.93,35.19,62250.0,32.444,32.7227,32.444,32.6855,62250.0
2018-11-21 09:45:00,35.2,35.33,35.16,35.16,44679.0,32.6948,32.8156,32.6577,32.6577,44679.0
2018-11-21 09:50:00,35.15,35.17,35.01,35.09,35613.0,32.6484,32.6669,32.5183,32.5926,35613.0
2018-11-21 09:55:00,35.09,35.33,35.08,35.29,38151.0,32.5926,32.8156,32.5834,32.7784,38151.0
2018-11-21 10:00:00,35.29,35.44,35.28,35.4,52525.0,32.7784,32.9177,32.7691,32.8806,52525.0
2018-11-21 10:05:00,35.39,35.48,35.34,35.45,53955.0,32.8713,32.9549,32.8248,32.927,53955.0
2018-11-21 10:10:00,35.46,35.56,35.44,35.54,95981.0,32.9363,33.0292,32.9177,33.0106,95981.0
2018-11-21 10:15:00,35.53,35.62,35.45,35.61,72944.0,33.0013,33.0849,32.927,33.0756,72944.0
2018-11-21 10:20:00,35.63,35.64,35.48,35.54,112673.0,33.0942,33.1035,32.9549,33.0106,112673.0
2018-11-21 10:25:00,35.54,35.59,35.4,35.4,34759.0,33.0106,33.0571,32.8806,32.8806,34759.0
2018-11-21 10:30:00,35.39,35.56,35.36,35.48,36063.0,32.8713,33.0292,32.8434,32.9549,36063.0
2018-11-21 10:35:00,35.47,35.6,35.43,35.54,44095.0,32.9456,33.0663,32.9084,33.0106,44095.0
2018-11-21 10:40:00,35.55,35.61,35.46,35.51,33179.0,33.0199,33.0756,32.9363,32.9827,33179.0
2018-11-21 10:45:00,35.52,35.6,35.5,35.56,99224.0,32.992,33.0663,32.9735,33.0292,99224.0
2018-11-21 10:50:00,35.57,35.68,35.54,35.62,94643.0,33.0385,33.1406,33.0106,33.0849,94643.0
2018-11-21 10:55:00,35.64,35.76,35.63,35.76,39009.0,33.1035,33.215,33.0942,33.215,39009.0
2018-11-21 11:00:00,35.75,35.76,35.64,35.64,39862.0,33.2057,33.215,33.1035,33.1035,39862.0
2018-11-21 11:05:00,35.64,35.74,35.61,35.7,32664.0,33.1035,33.1964,33.0756,33.1592,32664.0
2018-11-21 11:10:00,35.7,35.79,35.69,35.76,39568.0,33.1592,33.2428,33.1499,33.215,39568.0
2018-11-21 11:15:00,35.76,35.77,35.67,35.69,92295.0,33.215,33.2242,33.1314,33.1499,92295.0
2018-11-21 11:20:00,35.69,35.78,35.69,35.75,86156.0,33.1499,33.2335,33.1499,33.2057,86156.0
2018-11-21 11:25:00,35.76,35.82,35.67,35.78,141746.0,33.215,33.2707,33.1314,33.2335,141746.0
2018-11-21 11:30:00,35.79,35.96,35.74,35.95,63027.0,33.2428,33.4007,33.1964,33.3914,63027.0
2018-11-21 11:35:00,35.95,36.01,35.89,35.9,41362.0,33.3914,33.4472,33.3357,33.345,41362.0
2018-11-21 11:40:00,35.9,35.93,35.87,35.87,30814.0,33.345,33.3729,33.3171,33.3171,30814.0
2018-11-21 11:45:00,35.88,35.98,35.87,35.9,39702.0,33.3264,33.4193,33.3171,33.345,39702.0
2018-11-21 11:50:00,35.91,35.91,35.83,35.84,35636.0,33.3543,33.3543,33.28,33.2893,35636.0
2018-11-21 11:55:00,35.83,35.84,35.78,35.8,60423.0,33.28,33.2893,33.2335,33.2521,60423.0
2018-11-21 12:00:00,35.8,35.81,35.72,35.72,51603.0,33.2521,33.2614,33.1778,33.1778,51603.0
2018-11-21 12:05:00,35.72,35.79,35.69,35.77,43873.0,33.1778,33.2428,33.1499,33.2242,43873.0
2018-11-21 12:10:00,35.77,35.86,35.77,35.83,40187.0,33.2242,33.3078,33.2242,33.28,40187.0
2018-11-21 12:15:00,35.83,35.92,35.82,35.89,87716.0,33.28,33.3636,33.2707,33.3357,87716.0
2018-11-21 12:20:00,35.89,35.96,35.82,35.83,47191.0,33.3357,33.4007,33.2707,33.28,47191.0
2018-11-21 12:25:00,35.82,35.92,35.81,35.87,35489.0,33.2707,33.3636,33.2614,33.3171,35489.0
2018-11-21 12:30:00,35.87,35.87,35.8,35.85,32777.0,33.3171,33.3171,33.2521,33.2985,32777.0
2018-11-21 12:35:00,35.85,35.86,35.79,35.81,48554.0,33.2985,33.3078,33.2428,33.2614,48554.0
2018-11-21 12:40:00,35.81,35.82,35.77,35.8,54993.0,33.2614,33.2707,33.2242,33.2521,54993.0
2018-11-21 12:45:00,35.8,35.82,35.77,35.8,62467.0,33.2521,33.2707,33.2242,33.2521,62467.0
2018-11-21 12:50:00,35.8,35.81,35.79,35.8,31168.0,33.2521,33.2614,33.2428,33.2521,31168.0
2018-11-21 12:55:00,35.8,35.8,35.72,35.73,93822.0,33.2521,33.2521,33.1778,33.1871,93822.0
2018-11-21 13:00:00,35.72,35.72,35.66,35.7,38525.0,33.1778,33.1778,33.1221,33.1592,38525.0
2018-11-21 13:05:00,35.71,35.76,35.68,35.72,23552.0,33.1685,33.215,33.1406,33.1778,23552.0
2018-11-21 13:10:00,35.72,35.74,35.68,35.73,42701.0,33.1778,33.1964,33.1406,33.1871,42701.0
2018-11-21 13:15:00,35.74,35.75,35.64,35.65,18028.0,33.1964,33.2057,33.1035,33.1128,18028.0
2018-11-21 13:20:00,35.65,35.65,35.52,35.56,31688.0,33.1128,33.1128,32.992,33.0292,31688.0
2018-11-21 13:25:00,35.55,35.58,35.52,35.57,20591.0,33.0199,33.0478,32.992,33.0385,20591.0
2018-11-21 13:30:00,35.57,35.6,35.52,35.59,19512.0,33.0385,33.0663,32.992,33.0571,19512.0
2018-11-21 13:35:00,35.58,35.63,35.55,35.62,42890.0,33.0478,33.0942,33.0199,33.0849,42890.0
2018-11-21 13:40:00,35.62,35.65,35.56,35.62,42052.0,33.0849,33.1128,33.0292,33.0849,42052.0
2018-11-21 13:45:00,35.62,35.68,35.58,35.68,43650.0,33.0849,33.1406,33.0478,33.1406,43650.0
2018-11-21 13:50:00,35.69,35.69,35.65,35.67,42317.0,33.1499,33.1499,33.1128,33.1314,42317.0
2018-11-21 13:55:00,35.66,35.76,35.66,35.73,45667.0,33.1221,33.215,33.1221,33.1871,45667.0
2018-11-21 14:00:00,35.73,35.74,35.67,35.7,30970.0,33.1871,33.1964,33.1314,33.1592,30970.0
2018-11-21 14:05:00,35.7,35.81,35.7,35.77,46495.0,33.1592,33.2614,33.1592,33.2242,46495.0
2018-11-21 14:10:00,35.76,35.82,35.76,35.78,37338.0,33.215,33.2707,33.215,33.2335,37338.0
2018-11-21 14:15:00,35.77,35.85,35.77,35.82,110877.0,33.2242,33.2985,33.2242,33.2707,110877.0
2018-11-21 14:20:00,35.82,35.82,35.77,35.81,57475.0,33.2707,33.2707,33.2242,33.2614,57475.0
2018-11-21 14:25:00,35.82,35.84,35.81,35.84,60246.0,33.2707,33.2893,33.2614,33.2893,60246.0
2018-11-21 14:30:00,35.84,35.87,35.8,35.86,117783.0,33.2893,33.3171,33.2521,33.3078,117783.0
2018-11-21 14:35:00,35.86,35.91,35.85,35.88,54101.0,33.3078,33.3543,33.2985,33.3264,54101.0
2018-11-21 14:40:00,35.88,35.91,35.84,35.88,47642.0,33.3264,33.3543,33.2893,33.3264,47642.0
2018-11-21 14:45:00,35.88,35.92,35.85,35.91,71039.0,33.3264,33.3636,33.2985,33.3543,71039.0
2018-11-21 14:50:00,35.91,35.91,35.84,35.85,48976.0,33.3543,33.3543,33.2893,33.2985,48976.0
2018-11-21 14:55:00,35.84,35.87,35.79,35.85,38265.0,33.2893,33.3171,33.2428,33.2985,38265.0
2018-11-21 15:00:00,35.84,35.91,35.84,35.88,99272.0,33.2893,33.3543,33.2893,33.3264,99272.0
2018-11-21 15:05:00,35.88,35.9,35.81,35.9,61446.0,33.3264,33.345,33.2614,33.345,61446.0
2018-11-21 15:10:00,35.9,35.91,35.85,35.86,62354.0,33.345,33.3543,33.2985,33.3078,62354.0
2018-11-21 15:15:00,35.86,35.87,35.83,35.85,84871.0,33.3078,33.3171,33.28,33.2985,84871.0
2018-11-21 15:20:00,35.86,35.88,35.81,35.83,83855.0,33.3078,33.3264,33.2614,33.28,83855.0
2018-11-21 15:25:00,35.84,35.93,35.82,35.9,133808.0,33.2893,33.3729,33.2707,33.345,133808.0
2018-11-21 15:30:00,35.89,35.89,35.79,35.83,69423.0,33.3357,33.3357,33.2428,33.28,69423.0
2018-11-21 15:35:00,35.83,35.83,35.78,35.8,61102.0,33.28,33.28,33.2335,33.2521,61102.0
2018-11-21 15:40:00,35.79,35.83,35.77,35.77,97157.0,33.2428,33.28,33.2242,33.2242,97157.0
2018-11-21 15:45:00,35.78,35.85,35.77,35.85,203978.0,33.2335,33.2985,33.2242,33.2985,203978.0
2018-11-21 15:50:00,35.85,35.88,35.81,35.84,200107.0,33.2985,33.3264,33.2614,33.2893,200107.0
2018-11-21 15:55:00,35.83,35.9,35.81,35.81,457264.0,33.28,33.345,33.2614,33.2614,457264.0
2018-11-23 09:30:00,35.5,35.77,35.46,35.6,120437.0,33.1116,33.3634,33.0743,33.2048,120437.0
2018-11-23 09:35:00,35.59,35.7,35.5,35.58,84470.0,33.1955,33.2981,33.1116,33.1862,84470.0
2018-11-23 09:40:00,35.59,35.68,35.54,35.63,64701.0,33.1955,33.2795,33.1489,33.2328,64701.0
2018-11-23 09:45:00,35.62,35.64,35.5,35.51,62565.0,33.2235,33.2422,33.1116,33.1209,62565.0
2018-11-23 09:50:00,35.51,35.55,35.39,35.46,117557.0,33.1209,33.1582,33.009,33.0743,117557.0
2018-11-23 09:55:00,35.46,35.57,35.45,35.5,39242.0,33.0743,33.1769,33.0649,33.1116,39242.0
2018-11-23 10:00:00,35.49,35.61,35.49,35.6,34769.0,33.1023,33.2142,33.1023,33.2048,34769.0
2018-11-23 10:05:00,35.6,35.61,35.52,35.55,32935.0,33.2048,33.2142,33.1302,33.1582,32935.0
2018-11-23 10:10:00,35.54,35.61,35.54,35.6,57664.0,33.1489,33.2142,33.1489,33.2048,57664.0
2018-11-23 10:15:00,35.6,35.63,35.56,35.62,30479.0,33.2048,33.2328,33.1675,33.2235,30479.0
2018-11-23 10:20:00,35.62,35.65,35.54,35.62,34989.0,33.2235,33.2515,33.1489,33.2235,34989.0
2018-11-23 10:25:00,35.62,35.65,35.6,35.64,32965.0,33.2235,33.2515,33.2048,33.2422,32965.0
2018-11-23 10:30:00,35.64,35.71,35.61,35.69,24847.0,33.2422,33.3074,33.2142,33.2888,24847.0
2018-11-23 10:35:00,35.69,35.85,35.69,35.81,40466.0,33.2888,33.438,33.2888,33.4007,40466.0
2018-11-23 10:40:00,35.8,35.81,35.73,35.78,43856.0,33.3914,33.4007,33.3261,33.3727,43856.0
2018-11-23 10:45:00,35.77,35.81,35.74,35.76,49687.0,33.3634,33.4007,33.3354,33.3541,49687.0
2018-11-23 10:50:00,35.75,35.84,35.74,35.78,48505.0,33.3448,33.4287,33.3354,33.3727,48505.0
2018-11-23 10:55:00,35.78,35.82,35.72,35.73,37408.0,33.3727,33.41,33.3168,33.3261,37408.0
2018-11-23 11:00:00,35.73,35.8,35.73,35.77,38549.0,33.3261,33.3914,33.3261,33.3634,38549.0
2018-11-23 11:05:00,35.77,35.82,35.76,35.8,25064.0,33.3634,33.41,33.3541,33.3914,25064.0
2018-11-23 11:10:00,35.8,35.88,35.78,35.85,35473.0,33.3914,33.466,33.3727,33.438,35473.0
2018-11-23 11:15:00,35.85,35.89,35.79,35.79,20714.0,33.438,33.4753,33.3821,33.3821,20714.0
2018-11-23 11:20:00,35.8,35.86,35.77,35.77,28481.0,33.3914,33.4474,33.3634,33.3634,28481.0
2018-11-23 11:25:00,35.78,35.85,35.76,35.83,16838.0,33.3727,33.438,33.3541,33.4194,16838.0
2018-11-23 11:30:00,35.83,35.83,35.75,35.79,13146.0,33.4194,33.4194,33.3448,33.3821,13146.0
2018-11-23 11:35:00,35.79,35.83,35.79,35.8,25987.0,33.3821,33.4194,33.3821,33.3914,25987.0
2018-11-23 11:40:00,35.79,35.85,35.79,35.85,16995.0,33.3821,33.438,33.3821,33.438,16995.0
2018-11-23 11:45:00,35.86,35.92,35.83,35.92,26423.0,33.4474,33.5033,33.4194,33.5033,26423.0
2018-11-23 11:50:00,35.91,35.99,35.89,35.95,40011.0,33.494,33.5686,33.4753,33.5313,40011.0
2018-11-23 11:55:00,35.95,35.98,35.88,35.9,36886.0,33.5313,33.5593,33.466,33.4847,36886.0
2018-11-23 12:00:00,35.88,35.94,35.87,35.91,34260.0,33.466,33.522,33.4567,33.494,34260.0
2018-11-23 12:05:00,35.91,35.99,35.9,35.95,28933.0,33.494,33.5686,33.4847,33.5313,28933.0
2018-11-23 12:10:00,35.95,36.03,35.95,35.97,30037.0,33.5313,33.6059,33.5313,33.55,30037.0
2018-11-23 12:15:00,35.97,36.08,35.96,36.06,86337.0,33.55,33.6526,33.5406,33.6339,86337.0
2018-11-23 12:20:00,36.06,36.07,36.02,36.05,37868.0,33.6339,33.6432,33.5966,33.6246,37868.0
2018-11-23 12:25:00,36.05,36.16,36.03,36.14,50407.0,33.6246,33.7272,33.6059,33.7085,50407.0
2018-11-23 12:30:00,36.15,36.17,35.96,35.99,68859.0,33.7178,33.7365,33.5406,33.5686,68859.0
2018-11-23 12:35:00,35.99,36.01,35.95,35.97,43521.0,33.5686,33.5873,33.5313,33.55,43521.0
2018-11-23 12:40:00,35.98,36.0,35.9,35.91,45187.0,33.5593,33.5779,33.4847,33.494,45187.0
2018-11-23 12:45:00,35.9,35.92,35.81,35.87,78319.0,33.4847,33.5033,33.4007,33.4567,78319.0
2018-11-23 12:50:00,35.87,35.87,35.77,35.8,81606.0,33.4567,33.4567,33.3634,33.3914,81606.0
2018-11-23 12:55:00,35.79,35.85,35.77,35.8,143209.0,33.3821,33.438,33.3634,33.3914,143209.0
2018-11-26 09:30:00,36.04,36.1,35.66,35.7,112642.0,33.6152,33.6712,33.2608,33.2981,112642.0
2018-11-26 09:35:00,35.7,35.98,35.59,35.95,132803.0,33.2981,33.5593,33.1955,33.5313,132803.0
2018-11-26 09:40:00,35.93,36.17,35.91,36.16,83374.0,33.5126,33.7365,33.494,33.7272,83374.0
2018-11-26 09:45:00,36.16,36.21,36.07,36.1,103115.0,33.7272,33.7738,33.6432,33.6712,103115.0
2018-11-26 09:50:00,36.09,36.24,36.09,36.19,59689.0,33.6619,33.8018,33.6619,33.7552,59689.0
2018-11-26 09:55:00,36.19,36.28,36.16,36.24,97153.0,33.7552,33.8391,33.7272,33.8018,97153.0
2018-11-26 10:00:00,36.24,36.31,36.16,36.27,85073.0,33.8018,33.8671,33.7272,33.8298,85073.0
2018-11-26 10:05:00,36.29,36.39,36.28,36.34,43768.0,33.8484,33.9417,33.8391,33.8951,43768.0
2018-11-26 10:10:00,36.34,36.35,36.12,36.15,54106.0,33.8951,33.9044,33.6899,33.7178,54106.0
2018-11-26 10:15:00,36.16,36.18,36.0,36.14,71885.0,33.7272,33.7458,33.5779,33.7085,71885.0
2018-11-26 10:20:00,36.14,36.2,36.07,36.07,106080.0,33.7085,33.7645,33.6432,33.6432,106080.0
2018-11-26 10:25:00,36.07,36.12,35.92,35.94,143782.0,33.6432,33.6899,33.5033,33.522,143782.0
2018-11-26 10:30:00,35.94,36.08,35.93,36.05,99311.0,33.522,33.6526,33.5126,33.6246,99311.0
2018-11-26 10:35:00,36.05,36.07,35.92,35.95,48131.0,33.6246,33.6432,33.5033,33.5313,48131.0
2018-11-26 10:40:00,35.93,35.96,35.87,35.9,42896.0,33.5126,33.5406,33.4567,33.4847,42896.0
2018-11-26 10:45:00,35.9,35.94,35.84,35.93,28583.0,33.4847,33.522,33.4287,33.5126,28583.0
2018-11-26 10:50:00,35.94,36.14,35.94,36.14,39519.0,33.522,33.7085,33.522,33.7085,39519.0
2018-11-26 10:55:00,36.14,36.16,36.07,36.11,75550.0,33.7085,33.7272,33.6432,33.6805,75550.0
2018-11-26 11:00:00,36.11,36.12,35.98,36.05,42906.0,33.6805,33.6899,33.5593,33.6246,42906.0
2018-11-26 11:05:00,36.05,36.05,35.99,36.01,26790.0,33.6246,33.6246,33.5686,33.5873,26790.0
2018-11-26 11:10:00,36.01,36.13,35.99,36.08,37934.0,33.5873,33.6992,33.5686,33.6526,37934.0
2018-11-26 11:15:00,36.08,36.08,35.93,35.94,42595.0,33.6526,33.6526,33.5126,33.522,42595.0
2018-11-26 11:20:00,35.95,36.04,35.94,36.02,30044.0,33.5313,33.6152,33.522,33.5966,30044.0
2018-11-26 11:25:00,36.02,36.06,35.93,35.95,27200.0,33.5966,33.6339,33.5126,33.5313,27200.0
2018-11-26 11:30:00,35.94,35.94,35.89,35.91,23407.0,33.522,33.522,33.4753,33.494,23407.0
2018-11-26 11:35:00,35.91,35.97,35.9,35.96,32888.0,33.494,33.55,33.4847,33.5406,32888.0
2018-11-26 11:40:00,35.96,36.04,35.96,35.98,26070.0,33.5406,33.6152,33.5406,33.5593,26070.0
2018-11-26 11:45:00,35.98,36.02,35.95,36.01,30992.0,33.5593,33.5966,33.5313,33.5873,30992.0
2018-11-26 11:50:00,36.02,36.07,35.98,36.06,29955.0,33.5966,33.6432,33.5593,33.6339,29955.0
2018-11-26 11:55:00,36.06,36.09,36.01,36.08,24628.0,33.6339,33.6619,33.5873,33.6526,24628.0
2018-11-26 12:00:00,36.08,36.11,36.06,36.07,19699.0,33.6526,33.6805,33.6339,33.6432,19699.0
2018-11-26 12:05:00,36.08,36.15,36.05,36.15,31923.0,33.6526,33.7178,33.6246,33.7178,31923.0
2018-11-26 12:10:00,36.15,36.2,36.1,36.19,44331.0,33.7178,33.7645,33.6712,33.7552,44331.0
2018-11-26 12:15:00,36.19,36.19,36.12,36.15,56636.0,33.7552,33.7552,33.6899,33.7178,56636.0
2018-11-26 12:20:00,36.15,36.2,36.13,36.19,50521.0,33.7178,33.7645,33.6992,33.7552,50521.0
2018-11-26 12:25:00,36.19,36.2,36.15,36.15,61487.0,33.7552,33.7645,33.7178,33.7178,61487.0
2018-11-26 12:30:00,36.15,36.19,36.07,36.1,30072.0,33.7178,33.7552,33.6432,33.6712,30072.0
2018-11-26 12:35:00,36.09,36.09,36.02,36.08,48689.0,33.6619,33.6619,33.5966,33.6526,48689.0
2018-11-26 12:40:00,36.08,36.11,36.06,36.09,20229.0,33.6526,33.6805,33.6339,33.6619,20229.0
2018-11-26 12:45:00,36.09,36.09,36.0,36.07,30023.0,33.6619,33.6619,33.5779,33.6432,30023.0
2018-11-26 12:50:00,36.07,36.1,36.07,36.1,29184.0,33.6432,33.6712,33.6432,33.6712,29184.0
2018-11-26 12:55:00,36.09,36.17,36.08,36.15,43790.0,33.6619,33.7365,33.6526,33.7178,43790.0
2018-11-26 13:00:00,36.15,36.17,36.11,36.15,38707.0,33.7178,33.7365,33.6805,33.7178,38707.0
2018-11-26 13:05:00,36.15,36.2,36.14,36.19,46909.0,33.7178,33.7645,33.7085,33.7552,46909.0
2018-11-26 13:10:00,36.18,36.23,36.18,36.22,33310.0,33.7458,33.7925,33.7458,33.7831,33310.0
2018-11-26 13:15:00,36.22,36.25,36.19,36.2,58183.0,33.7831,33.8111,33.7552,33.7645,58183.0
2018-11-26 13:20:00,36.21,36.22,36.17,36.17,29510.0,33.7738,33.7831,33.7365,33.7365,29510.0
2018-11-26 13:25:00,36.17,36.17,36.06,36.06,20313.0,33.7365,33.7365,33.6339,33.6339,20313.0
2018-11-26 13:30:00,36.07,36.14,36.04,36.13,45591.0,33.6432,33.7085,33.6152,33.6992,45591.0
2018-11-26 13:35:00,36.13,36.13,36.09,36.12,25811.0,33.6992,33.6992,33.6619,33.6899,25811.0
2018-11-26 13:40:00,36.11,36.11,36.04,36.09,24307.0,33.6805,33.6805,33.6152,33.6619,24307.0
2018-11-26 13:45:00,36.09,36.12,36.08,36.11,31923.0,33.6619,33.6899,33.6526,33.6805,31923.0
2018-11-26 13:50:00,36.12,36.14,36.1,36.14,14881.0,33.6899,33.7085,33.6712,33.7085,14881.0
2018-11-26 13:55:00,36.14,36.21,36.13,36.19,28895.0,33.7085,33.7738,33.6992,33.7552,28895.0
2018-11-26 14:00:00,36.18,36.18,36.13,36.14,31737.0,33.7458,33.7458,33.6992,33.7085,31737.0
2018-11-26 14:05:00,36.14,36.17,36.14,36.16,12768.0,33.7085,33.7365,33.7085,33.7272,12768.0
2018-11-26 14:10:00,36.16,36.18,36.14,36.17,34487.0,33.7272,33.7458,33.7085,33.7365,34487.0
2018-11-26 14:15:00,36.18,36.25,36.17,36.22,34930.0,33.7458,33.8111,33.7365,33.7831,34930.0
2018-11-26 14:20:00,36.22,36.24,36.17,36.19,27177.0,33.7831,33.8018,33.7365,33.7552,27177.0
2018-11-26 14:25:00,36.2,36.22,36.17,36.2,28902.0,33.7645,33.7831,33.7365,33.7645,28902.0
2018-11-26 14:30:00,36.19,36.22,36.17,36.19,31616.0,33.7552,33.7831,33.7365,33.7552,31616.0
2018-11-26 14:35:00,36.18,36.2,36.16,36.16,32270.0,33.7458,33.7645,33.7272,33.7272,32270.0
2018-11-26 14:40:00,36.17,36.19,36.1,36.13,29224.0,33.7365,33.7552,33.6712,33.6992,29224.0
2018-11-26 14:45:00,36.13,36.15,36.06,36.08,30559.0,33.6992,33.7178,33.6339,33.6526,30559.0
2018-11-26 14:50:00,36.08,36.13,36.08,36.13,32404.0,33.6526,33.6992,33.6526,33.6992,32404.0
2018-11-26 14:55:00,36.12,36.13,36.08,36.08,61696.0,33.6899,33.6992,33.6526,33.6526,61696.0
2018-11-26 15:00:00,36.08,36.09,36.01,36.04,46938.0,33.6526,33.6619,33.5873,33.6152,46938.0
2018-11-26 15:05:00,36.04,36.04,35.99,36.01,31816.0,33.6152,33.6152,33.5686,33.5873,31816.0
2018-11-26 15:10:00,36.01,36.03,35.99,36.02,37168.0,33.5873,33.6059,33.5686,33.5966,37168.0
2018-11-26 15:15:00,36.02,36.06,35.99,36.03,103935.0,33.5966,33.6339,33.5686,33.6059,103935.0
2018-11-26 15:20:00,36.04,36.17,36.02,36.17,90199.0,33.6152,33.7365,33.5966,33.7365,90199.0
2018-11-26 15:25:00,36.17,36.17,36.08,36.1,45245.0,33.7365,33.7365,33.6526,33.6712,45245.0
2018-11-26 15:30:00,36.09,36.14,36.09,36.11,45179.0,33.6619,33.7085,33.6619,33.6805,45179.0
2018-11-26 15:35:00,36.11,36.17,36.09,36.13,90003.0,33.6805,33.7365,33.6619,33.6992,90003.0
2018-11-26 15:40:00,36.13,36.17,36.12,36.14,89236.0,33.6992,33.7365,33.6899,33.7085,89236.0
2018-11-26 15:45:00,36.14,36.22,36.14,36.17,110124.0,33.7085,33.7831,33.7085,33.7365,110124.0
2018-11-26 15:50:00,36.18,36.21,36.17,36.2,112520.0,33.7458,33.7738,33.7365,33.7645,112520.0
2018-11-26 15:55:00,36.2,36.22,36.13,36.15,476531.0,33.7645,33.7831,33.6992,33.7178,476531.0
2018-11-27 09:30:00,35.81,36.27,35.81,36.23,62523.0,33.4007,33.8298,33.4007,33.7925,62523.0
2018-11-27 09:35:00,36.23,36.23,35.99,36.06,27272.0,33.7925,33.7925,33.5686,33.6339,27272.0
2018-11-27 09:40:00,36.05,36.18,35.98,36.17,45381.0,33.6246,33.7458,33.5593,33.7365,45381.0
2018-11-27 09:45:00,36.15,36.24,36.09,36.15,24360.0,33.7178,33.8018,33.6619,33.7178,24360.0
2018-11-27 09:50:00,36.15,36.15,36.03,36.14,41286.0,33.7178,33.7178,33.6059,33.7085,41286.0
2018-11-27 09:55:00,36.14,36.17,36.07,36.17,33501.0,33.7085,33.7365,33.6432,33.7365,33501.0
2018-11-27 10:00:00,36.17,36.25,36.17,36.23,53016.0,33.7365,33.8111,33.7365,33.7925,53016.0
2018-11-27 10:05:00,36.24,36.4,36.24,36.37,82585.0,33.8018,33.951,33.8018,33.923,82585.0
2018-11-27 10:10:00,36.38,36.56,36.38,36.54,67470.0,33.9324,34.1003,33.9324,34.0816,67470.0
2018-11-27 10:15:00,36.53,36.6,36.5,36.55,81745.0,34.0723,34.1376,34.0443,34.0909,81745.0
2018-11-27 10:20:00,36.55,36.57,36.43,36.5,27034.0,34.0909,34.1096,33.979,34.0443,27034.0
2018-11-27 10:25:00,36.5,36.51,36.41,36.44,40994.0,34.0443,34.0536,33.9604,33.9883,40994.0
2018-11-27 10:30:00,36.44,36.48,36.41,36.47,31182.0,33.9883,34.0256,33.9604,34.0163,31182.0
2018-11-27 10:35:00,36.47,36.5,36.34,36.36,29197.0,34.0163,34.0443,33.8951,33.9137,29197.0
2018-11-27 10:40:00,36.36,36.42,36.35,36.36,25895.0,33.9137,33.9697,33.9044,33.9137,25895.0
2018-11-27 10:45:00,36.36,36.47,36.27,36.47,139021.0,33.9137,34.0163,33.8298,34.0163,139021.0
2018-11-27 10:50:00,36.46,36.63,36.46,36.63,54191.0,34.007,34.1656,34.007,34.1656,54191.0
2018-11-27 10:55:00,36.63,36.65,36.58,36.59,41379.0,34.1656,34.1842,34.1189,34.1282,41379.0
2018-11-27 11:00:00,36.58,36.65,36.53,36.59,43680.0,34.1189,34.1842,34.0723,34.1282,43680.0
2018-11-27 11:05:00,36.59,36.59,36.48,36.54,30615.0,34.1282,34.1282,34.0256,34.0816,30615.0
2018-11-27 11:10:00,36.53,36.54,36.45,36.5,22118.0,34.0723,34.0816,33.9977,34.0443,22118.0
2018-11-27 11:15:00,36.49,36.55,36.46,36.49,36760.0,34.035,34.0909,34.007,34.035,36760.0
2018-11-27 11:20:00,36.48,36.49,36.39,36.41,98560.0,34.0256,34.035,33.9417,33.9604,98560.0
2018-11-27 11:25:00,36.41,36.49,36.4,36.42,32962.0,33.9604,34.035,33.951,33.9697,32962.0
2018-11-27 11:30:00,36.42,36.42,36.35,36.4,33090.0,33.9697,33.9697,33.9044,33.951,33090.0
2018-11-27 11:35:00,36.39,36.42,36.36,36.42,23766.0,33.9417,33.9697,33.9137,33.9697,23766.0
2018-11-27 11:40:00,36.42,36.44,36.33,36.36,46057.0,33.9697,33.9883,33.8857,33.9137,46057.0
2018-11-27 11:45:00,36.37,36.43,36.34,36.4,34571.0,33.923,33.979,33.8951,33.951,34571.0
2018-11-27 11:50:00,36.39,36.45,36.39,36.43,33417.0,33.9417,33.9977,33.9417,33.979,33417.0
2018-11-27 11:55:00,36.43,36.45,36.37,36.38,81362.0,33.979,33.9977,33.923,33.9324,81362.0
2018-11-27 12:00:00,36.38,36.42,36.35,36.4,26127.0,33.9324,33.9697,33.9044,33.951,26127.0
2018-11-27 12:05:00,36.41,36.45,36.4,36.44,33230.0,33.9604,33.9977,33.951,33.9883,33230.0
2018-11-27 12:10:00,36.45,36.45,36.4,36.42,24570.0,33.9977,33.9977,33.951,33.9697,24570.0
2018-11-27 12:15:00,36.41,36.42,36.36,36.39,25774.0,33.9604,33.9697,33.9137,33.9417,25774.0
2018-11-27 12:20:00,36.4,36.42,36.35,36.36,23394.0,33.951,33.9697,33.9044,33.9137,23394.0
2018-11-27 12:25:00,36.37,36.37,36.28,36.3,19120.0,33.923,33.923,33.8391,33.8578,19120.0
2018-11-27 12:30:00,36.29,36.31,36.2,36.25,31850.0,33.8484,33.8671,33.7645,33.8111,31850.0
2018-11-27 12:35:00,36.25,36.37,36.24,36.37,25737.0,33.8111,33.923,33.8018,33.923,25737.0
2018-11-27 12:40:00,36.36,36.38,36.33,36.35,37236.0,33.9137,33.9324,33.8857,33.9044,37236.0
2018-11-27 12:45:00,36.35,36.39,36.34,36.38,29919.0,33.9044,33.9417,33.8951,33.9324,29919.0
2018-11-27 12:50:00,36.38,36.42,36.36,36.42,22365.0,33.9324,33.9697,33.9137,33.9697,22365.0
2018-11-27 12:55:00,36.43,36.45,36.38,36.38,16049.0,33.979,33.9977,33.9324,33.9324,16049.0
2018-11-27 13:00:00,36.4,36.43,36.38,36.39,32902.0,33.951,33.979,33.9324,33.9417,32902.0
2018-11-27 13:05:00,36.4,36.43,36.4,36.42,17162.0,33.951,33.979,33.951,33.9697,17162.0
2018-11-27 13:10:00,36.43,36.44,36.39,36.44,29154.0,33.979,33.9883,33.9417,33.9883,29154.0
2018-11-27 13:15:00,36.45,36.5,36.39,36.45,71933.0,33.9977,34.0443,33.9417,33.9977,71933.0
2018-11-27 13:20:00,36.46,36.49,36.43,36.45,58531.0,34.007,34.035,33.979,33.9977,58531.0
2018-11-27 13:25:00,36.44,36.5,36.44,36.5,28495.0,33.9883,34.0443,33.9883,34.0443,28495.0
2018-11-27 13:30:00,36.5,36.53,36.48,36.52,30100.0,34.0443,34.0723,34.0256,34.063,30100.0
2018-11-27 13:35:00,36.52,36.58,36.5,36.55,43025.0,34.063,34.1189,34.0443,34.0909,43025.0
2018-11-27 13:40:00,36.55,36.6,36.54,36.57,25977.0,34.0909,34.1376,34.0816,34.1096,25977.0
2018-11-27 13:45:00,36.57,36.57,36.48,36.49,80123.0,34.1096,34.1096,34.0256,34.035,80123.0
2018-11-27 13:50:00,36.49,36.5,36.45,36.46,110897.0,34.035,34.0443,33.9977,34.007,110897.0
2018-11-27 13:55:00,36.46,36.46,36.4,36.46,42073.0,34.007,34.007,33.951,34.007,42073.0
2018-11-27 14:00:00,36.46,36.48,36.43,36.48,31872.0,34.007,34.0256,33.979,34.0256,31872.0
2018-11-27 14:05:00,36.48,36.49,36.44,36.45,22113.0,34.0256,34.035,33.9883,33.9977,22113.0
2018-11-27 14:10:00,36.45,36.48,36.44,36.48,19614.0,33.9977,34.0256,33.9883,34.0256,19614.0
2018-11-27 14:15:00,36.47,36.47,36.39,36.39,28613.0,34.0163,34.0163,33.9417,33.9417,28613.0
2018-11-27 14:20:00,36.38,36.42,36.33,36.41,27840.0,33.9324,33.9697,33.8857,33.9604,27840.0
2018-11-27 14:25:00,36.42,36.42,36.36,36.4,26971.0,33.9697,33.9697,33.9137,33.951,26971.0
2018-11-27 14:30:00,36.4,36.41,36.37,36.41,23112.0,33.951,33.9604,33.923,33.9604,23112.0
2018-11-27 14:35:00,36.4,36.42,36.34,36.35,27804.0,33.951,33.9697,33.8951,33.9044,27804.0
2018-11-27 14:40:00,36.35,36.4,36.34,36.38,31755.0,33.9044,33.951,33.8951,33.9324,31755.0
2018-11-27 14:45:00,36.38,36.38,36.34,36.36,22629.0,33.9324,33.9324,33.8951,33.9137,22629.0
2018-11-27 14:50:00,36.36,36.37,36.3,36.32,27875.0,33.9137,33.923,33.8578,33.8764,27875.0
2018-11-27 14:55:00,36.31,36.32,36.25,36.26,74728.0,33.8671,33.8764,33.8111,33.8204,74728.0
2018-11-27 15:00:00,36.26,36.32,36.25,36.32,50436.0,33.8204,33.8764,33.8111,33.8764,50436.0
2018-11-27 15:05:00,36.32,36.33,36.25,36.29,86096.0,33.8764,33.8857,33.8111,33.8484,86096.0
2018-11-27 15:10:00,36.3,36.3,36.22,36.23,84519.0,33.8578,33.8578,33.7831,33.7925,84519.0
2018-11-27 15:15:00,36.23,36.29,36.22,36.27,52168.0,33.7925,33.8484,33.7831,33.8298,52168.0
2018-11-27 15:20:00,36.27,36.36,36.27,36.34,106896.0,33.8298,33.9137,33.8298,33.8951,106896.0
2018-11-27 15:25:00,36.34,36.36,36.32,36.33,73506.0,33.8951,33.9137,33.8764,33.8857,73506.0
2018-11-27 15:30:00,36.33,36.33,36.24,36.29,72803.0,33.8857,33.8857,33.8018,33.8484,72803.0
2018-11-27 15:35:00,36.29,36.36,36.28,36.33,80826.0,33.8484,33.9137,33.8391,33.8857,80826.0
2018-11-27 15:40:00,36.33,36.37,36.33,36.37,50019.0,33.8857,33.923,33.8857,33.923,50019.0
2018-11-27 15:45:00,36.37,36.38,36.33,36.37,65314.0,33.923,33.9324,33.8857,33.923,65314.0
2018-11-27 15:50:00,36.38,36.38,36.34,36.34,81125.0,33.9324,33.9324,33.8951,33.8951,81125.0
2018-11-27 15:55:00,36.35,36.36,36.3,36.3,209253.0,33.9044,33.9137,33.8578,33.8578,209253.0
2018-11-28 09:30:00,36.46,36.5,36.16,36.18,82900.0,34.007,34.0443,33.7272,33.7458,82900.0
2018-11-28 09:35:00,36.18,36.29,36.12,36.15,35140.0,33.7458,33.8484,33.6899,33.7178,35140.0
2018-11-28 09:40:00,36.12,36.17,35.94,35.95,49844.0,33.6899,33.7365,33.522,33.5313,49844.0
2018-11-28 09:45:00,35.96,35.96,35.83,35.91,25542.0,33.5406,33.5406,33.4194,33.494,25542.0
2018-11-28 09:50:00,35.91,35.97,35.85,35.91,40563.0,33.494,33.55,33.438,33.494,40563.0
2018-11-28 09:55:00,35.92,35.94,35.83,35.88,20550.0,33.5033,33.522,33.4194,33.466,20550.0
2018-11-28 10:00:00,35.87,35.98,35.68,35.69,78422.0,33.4567,33.5593,33.2795,33.2888,78422.0
2018-11-28 10:05:00,35.69,35.75,35.47,35.6,52367.0,33.2888,33.3448,33.0836,33.2048,52367.0
2018-11-28 10:10:00,35.59,35.59,35.38,35.45,60340.0,33.1955,33.1955,32.9997,33.0649,60340.0
2018-11-28 10:15:00,35.45,35.49,35.31,35.31,61069.0,33.0649,33.1023,32.9344,32.9344,61069.0
2018-11-28 10:20:00,35.3,35.48,35.3,35.37,48354.0,32.925,33.0929,32.925,32.9903,48354.0
2018-11-28 10:25:00,35.37,35.37,35.3,35.33,26966.0,32.9903,32.9903,32.925,32.953,26966.0
2018-11-28 10:30:00,35.3,35.32,35.2,35.23,79769.0,32.925,32.9437,32.8318,32.8597,79769.0
2018-11-28 10:35:00,35.24,35.32,35.19,35.31,64170.0,32.8691,32.9437,32.8224,32.9344,64170.0
2018-11-28 10:40:00,35.31,35.44,35.28,35.4,59861.0,32.9344,33.0556,32.9064,33.0183,59861.0
2018-11-28 10:45:00,35.4,35.45,35.34,35.39,52891.0,33.0183,33.0649,32.9623,33.009,52891.0
2018-11-28 10:50:00,35.4,35.53,35.38,35.5,52443.0,33.0183,33.1396,32.9997,33.1116,52443.0
2018-11-28 10:55:00,35.51,35.56,35.5,35.54,29691.0,33.1209,33.1675,33.1116,33.1489,29691.0
2018-11-28 11:00:00,35.52,35.66,35.51,35.66,57876.0,33.1302,33.2608,33.1209,33.2608,57876.0
2018-11-28 11:05:00,35.65,35.81,35.62,35.79,58311.0,33.2515,33.4007,33.2235,33.3821,58311.0
2018-11-28 11:10:00,35.8,35.82,35.63,35.66,64527.0,33.3914,33.41,33.2328,33.2608,64527.0
2018-11-28 11:15:00,35.66,35.84,35.65,35.75,40383.0,33.2608,33.4287,33.2515,33.3448,40383.0
2018-11-28 11:20:00,35.75,35.77,35.64,35.76,25724.0,33.3448,33.3634,33.2422,33.3541,25724.0
2018-11-28 11:25:00,35.76,35.83,35.74,35.82,17766.0,33.3541,33.4194,33.3354,33.41,17766.0
2018-11-28 11:30:00,35.82,35.84,35.76,35.76,33443.0,33.41,33.4287,33.3541,33.3541,33443.0
2018-11-28 11:35:00,35.75,35.76,35.65,35.67,29997.0,33.3448,33.3541,33.2515,33.2701,29997.0
2018-11-28 11:40:00,35.66,35.73,35.64,35.72,18672.0,33.2608,33.3261,33.2422,33.3168,18672.0
2018-11-28 11:45:00,35.72,35.79,35.7,35.74,19643.0,33.3168,33.3821,33.2981,33.3354,19643.0
2018-11-28 11:50:00,35.76,35.81,35.73,35.81,28557.0,33.3541,33.4007,33.3261,33.4007,28557.0
2018-11-28 11:55:00,35.8,35.83,35.71,35.82,39574.0,33.3914,33.4194,33.3074,33.41,39574.0
2018-11-28 12:00:00,35.83,36.41,35.83,36.39,231613.0,33.4194,33.9604,33.4194,33.9417,231613.0
2018-11-28 12:05:00,36.37,36.63,36.36,36.63,105887.0,33.923,34.1656,33.9137,34.1656,105887.0
2018-11-28 12:10:00,36.65,36.66,36.49,36.52,56333.0,34.1842,34.1935,34.035,34.063,56333.0
2018-11-28 12:15:00,36.52,36.59,36.4,36.46,44315.0,34.063,34.1282,33.951,34.007,44315.0
2018-11-28 12:20:00,36.48,36.57,36.43,36.51,58195.0,34.0256,34.1096,33.979,34.0536,58195.0
2018-11-28 12:25:00,36.52,36.54,36.47,36.49,29384.0,34.063,34.0816,34.0163,34.035,29384.0
2018-11-28 12:30:00,36.5,36.71,36.49,36.67,73901.0,34.0443,34.2402,34.035,34.2029,73901.0
2018-11-28 12:35:00,36.67,36.85,36.63,36.83,47949.0,34.2029,34.3708,34.1656,34.3521,47949.0
2018-11-28 12:40:00,36.84,36.95,36.76,36.9,86885.0,34.3614,34.464,34.2868,34.4174,86885.0
2018-11-28 12:45:00,36.9,36.99,36.74,36.77,81989.0,34.4174,34.5013,34.2682,34.2961,81989.0
2018-11-28 12:50:00,36.77,36.81,36.69,36.78,48747.0,34.2961,34.3334,34.2215,34.3055,48747.0
2018-11-28 12:55:00,36.77,36.85,36.75,36.77,71056.0,34.2961,34.3708,34.2775,34.2961,71056.0
2018-11-28 13:00:00,36.79,36.85,36.73,36.75,37885.0,34.3148,34.3708,34.2588,34.2775,37885.0
2018-11-28 13:05:00,36.75,36.78,36.68,36.71,25995.0,34.2775,34.3055,34.2122,34.2402,25995.0
2018-11-28 13:10:00,36.71,36.76,36.68,36.73,37529.0,34.2402,34.2868,34.2122,34.2588,37529.0
2018-11-28 13:15:00,36.73,36.78,36.71,36.75,31854.0,34.2588,34.3055,34.2402,34.2775,31854.0
2018-11-28 13:20:00,36.73,36.76,36.7,36.75,36082.0,34.2588,34.2868,34.2308,34.2775,36082.0
2018-11-28 13:25:00,36.76,36.81,36.68,36.76,44020.0,34.2868,34.3334,34.2122,34.2868,44020.0
2018-11-28 13:30:00,36.76,36.76,36.71,36.72,39100.0,34.2868,34.2868,34.2402,34.2495,39100.0
2018-11-28 13:35:00,36.71,36.88,36.69,36.88,59274.0,34.2402,34.3987,34.2215,34.3987,59274.0
2018-11-28 13:40:00,36.87,36.97,36.84,36.91,90438.0,34.3894,34.4827,34.3614,34.4267,90438.0
2018-11-28 13:45:00,36.91,36.91,36.82,36.84,22899.0,34.4267,34.4267,34.3428,34.3614,22899.0
2018-11-28 13:50:00,36.84,36.85,36.76,36.8,15479.0,34.3614,34.3708,34.2868,34.3241,15479.0
2018-11-28 13:55:00,36.79,36.86,36.79,36.84,18994.0,34.3148,34.3801,34.3148,34.3614,18994.0
2018-11-28 14:00:00,36.85,36.95,36.82,36.94,66809.0,34.3708,34.464,34.3428,34.4547,66809.0
2018-11-28 14:05:00,36.93,36.97,36.83,36.87,51460.0,34.4454,34.4827,34.3521,34.3894,51460.0
2018-11-28 14:10:00,36.87,36.9,36.84,36.88,22689.0,34.3894,34.4174,34.3614,34.3987,22689.0
2018-11-28 14:15:00,36.89,36.91,36.83,36.86,44999.0,34.4081,34.4267,34.3521,34.3801,44999.0
2018-11-28 14:20:00,36.85,36.88,36.81,36.86,19660.0,34.3708,34.3987,34.3334,34.3801,19660.0
2018-11-28 14:25:00,36.85,36.91,36.82,36.87,57511.0,34.3708,34.4267,34.3428,34.3894,57511.0
2018-11-28 14:30:00,36.88,36.9,36.84,36.87,23326.0,34.3987,34.4174,34.3614,34.3894,23326.0
2018-11-28 14:35:00,36.86,36.91,36.8,36.82,24208.0,34.3801,34.4267,34.3241,34.3428,24208.0
2018-11-28 14:40:00,36.82,36.9,36.82,36.88,21031.0,34.3428,34.4174,34.3428,34.3987,21031.0
2018-11-28 14:45:00,36.88,36.97,36.87,36.96,37838.0,34.3987,34.4827,34.3894,34.4733,37838.0
2018-11-28 14:50:00,36.96,37.03,36.94,36.94,69676.0,34.4733,34.5386,34.4547,34.4547,69676.0
2018-11-28 14:55:00,36.94,36.96,36.87,36.87,25088.0,34.4547,34.4733,34.3894,34.3894,25088.0
2018-11-28 15:00:00,36.87,36.87,36.78,36.81,37588.0,34.3894,34.3894,34.3055,34.3334,37588.0
2018-11-28 15:05:00,36.81,36.84,36.75,36.79,38917.0,34.3334,34.3614,34.2775,34.3148,38917.0
2018-11-28 15:10:00,36.79,36.85,36.79,36.85,55560.0,34.3148,34.3708,34.3148,34.3708,55560.0
2018-11-28 15:15:00,36.86,36.86,36.77,36.77,41705.0,34.3801,34.3801,34.2961,34.2961,41705.0
2018-11-28 15:20:00,36.77,36.87,36.77,36.87,73766.0,34.2961,34.3894,34.2961,34.3894,73766.0
2018-11-28 15:25:00,36.88,36.96,36.88,36.96,43208.0,34.3987,34.4733,34.3987,34.4733,43208.0
2018-11-28 15:30:00,36.95,37.14,36.89,37.14,75138.0,34.464,34.6412,34.4081,34.6412,75138.0
2018-11-28 15:35:00,37.13,37.29,37.09,37.26,129850.0,34.6319,34.7811,34.5946,34.7532,129850.0
2018-11-28 15:40:00,37.26,37.28,37.18,37.26,200708.0,34.7532,34.7718,34.6785,34.7532,200708.0
2018-11-28 15:45:00,37.26,37.32,37.25,37.29,164549.0,34.7532,34.8091,34.7438,34.7811,164549.0
2018-11-28 15:50:00,37.29,37.32,37.29,37.3,187538.0,34.7811,34.8091,34.7811,34.7905,187538.0
2018-11-28 15:55:00,37.29,37.32,37.27,37.32,313798.0,34.7811,34.8091,34.7625,34.8091,313798.0
2018-11-29 09:30:00,37.24,37.32,37.08,37.27,73977.0,34.7345,34.8091,34.5853,34.7625,73977.0
2018-11-29 09:35:00,37.28,37.28,37.16,37.19,51719.0,34.7718,34.7718,34.6599,34.6879,51719.0
2018-11-29 09:40:00,37.19,37.45,37.12,37.44,57694.0,34.6879,34.9304,34.6226,34.9211,57694.0
2018-11-29 09:45:00,37.43,37.5,37.38,37.42,67301.0,34.9117,34.977,34.8651,34.9024,67301.0
2018-11-29 09:50:00,37.41,37.58,37.41,37.43,42151.0,34.8931,35.0516,34.8931,34.9117,42151.0
2018-11-29 09:55:00,37.42,37.47,37.3,37.31,44233.0,34.9024,34.949,34.7905,34.7998,44233.0
2018-11-29 10:00:00,37.31,37.32,37.2,37.3,89248.0,34.7998,34.8091,34.6972,34.7905,89248.0
2018-11-29 10:05:00,37.3,37.3,37.14,37.15,97882.0,34.7905,34.7905,34.6412,34.6506,97882.0
2018-11-29 10:10:00,37.16,37.3,37.14,37.25,56650.0,34.6599,34.7905,34.6412,34.7438,56650.0
2018-11-29 10:15:00,37.24,37.3,37.14,37.19,41788.0,34.7345,34.7905,34.6412,34.6879,41788.0
2018-11-29 10:20:00,37.18,37.25,37.18,37.21,19836.0,34.6785,34.7438,34.6785,34.7065,19836.0
2018-11-29 10:25:00,37.22,37.25,37.18,37.2,42990.0,34.7159,34.7438,34.6785,34.6972,42990.0
2018-11-29 10:30:00,37.21,37.43,37.2,37.37,61505.0,34.7065,34.9117,34.6972,34.8558,61505.0
2018-11-29 10:35:00,37.37,37.37,37.18,37.2,31808.0,34.8558,34.8558,34.6785,34.6972,31808.0
2018-11-29 10:40:00,37.2,37.23,37.17,37.2,32761.0,34.6972,34.7252,34.6692,34.6972,32761.0
2018-11-29 10:45:00,37.2,37.22,37.08,37.08,43964.0,34.6972,34.7159,34.5853,34.5853,43964.0
2018-11-29 10:50:00,37.08,37.17,37.06,37.15,35229.0,34.5853,34.6692,34.5666,34.6506,35229.0
2018-11-29 10:55:00,37.15,37.22,37.14,37.19,34580.0,34.6506,34.7159,34.6412,34.6879,34580.0
2018-11-29 11:00:00,37.19,37.26,37.15,37.25,54935.0,34.6879,34.7532,34.6506,34.7438,54935.0
2018-11-29 11:05:00,37.25,37.33,37.22,37.32,58742.0,34.7438,34.8185,34.7159,34.8091,58742.0
2018-11-29 11:10:00,37.32,37.32,37.26,37.32,24239.0,34.8091,34.8091,34.7532,34.8091,24239.0
2018-11-29 11:15:00,37.31,37.4,37.3,37.35,49907.0,34.7998,34.8837,34.7905,34.8371,49907.0
2018-11-29 11:20:00,37.35,37.44,37.26,37.29,61131.0,34.8371,34.9211,34.7532,34.7811,61131.0
2018-11-29 11:25:00,37.28,37.37,37.27,37.31,49118.0,34.7718,34.8558,34.7625,34.7998,49118.0
2018-11-29 11:30:00,37.3,37.31,37.16,37.19,29768.0,34.7905,34.7998,34.6599,34.6879,29768.0
2018-11-29 11:35:00,37.19,37.23,37.15,37.17,25415.0,34.6879,34.7252,34.6506,34.6692,25415.0
2018-11-29 11:40:00,37.17,37.21,37.13,37.2,31809.0,34.6692,34.7065,34.6319,34.6972,31809.0
2018-11-29 11:45:00,37.21,37.21,37.16,37.17,72527.0,34.7065,34.7065,34.6599,34.6692,72527.0
2018-11-29 11:50:00,37.18,37.18,37.06,37.1,78071.0,34.6785,34.6785,34.5666,34.6039,78071.0
2018-11-29 11:55:00,37.09,37.12,37.0,37.1,39890.0,34.5946,34.6226,34.5107,34.6039,39890.0
2018-11-29 12:00:00,37.1,37.13,37.07,37.12,47649.0,34.6039,34.6319,34.5759,34.6226,47649.0
2018-11-29 12:05:00,37.12,37.21,37.09,37.2,56237.0,34.6226,34.7065,34.5946,34.6972,56237.0
2018-11-29 12:10:00,37.21,37.32,37.21,37.3,82875.0,34.7065,34.8091,34.7065,34.7905,82875.0
2018-11-29 12:15:00,37.3,37.33,37.25,37.25,67935.0,34.7905,34.8185,34.7438,34.7438,67935.0
2018-11-29 12:20:00,37.26,37.27,37.18,37.2,64173.0,34.7532,34.7625,34.6785,34.6972,64173.0
2018-11-29 12:25:00,37.2,37.25,37.18,37.25,35150.0,34.6972,34.7438,34.6785,34.7438,35150.0
2018-11-29 12:30:00,37.25,37.35,37.24,37.31,74455.0,34.7438,34.8371,34.7345,34.7998,74455.0
2018-11-29 12:35:00,37.3,37.32,37.27,37.31,36904.0,34.7905,34.8091,34.7625,34.7998,36904.0
2018-11-29 12:40:00,37.31,37.32,37.24,37.25,35749.0,34.7998,34.8091,34.7345,34.7438,35749.0
2018-11-29 12:45:00,37.24,37.27,37.22,37.24,33007.0,34.7345,34.7625,34.7159,34.7345,33007.0
2018-11-29 12:50:00,37.24,37.31,37.24,37.28,40736.0,34.7345,34.7998,34.7345,34.7718,40736.0
2018-11-29 12:55:00,37.28,37.29,37.25,37.27,25028.0,34.7718,34.7811,34.7438,34.7625,25028.0
2018-11-29 13:00:00,37.28,37.35,37.27,37.34,70663.0,34.7718,34.8371,34.7625,34.8278,70663.0
2018-11-29 13:05:00,37.34,37.34,37.27,37.3,83586.0,34.8278,34.8278,34.7625,34.7905,83586.0
2018-11-29 13:10:00,37.29,37.32,37.27,37.3,78011.0,34.7811,34.8091,34.7625,34.7905,78011.0
2018-11-29 13:15:00,37.3,37.31,37.2,37.22,38392.0,34.7905,34.7998,34.6972,34.7159,38392.0
2018-11-29 13:20:00,37.21,37.26,37.19,37.19,157820.0,34.7065,34.7532,34.6879,34.6879,157820.0
2018-11-29 13:25:00,37.19,37.24,37.18,37.24,57156.0,34.6879,34.7345,34.6785,34.7345,57156.0
2018-11-29 13:30:00,37.23,37.25,37.12,37.15,67303.0,34.7252,34.7438,34.6226,34.6506,67303.0
2018-11-29 13:35:00,37.15,37.18,37.13,37.18,43808.0,34.6506,34.6785,34.6319,34.6785,43808.0
2018-11-29 13:40:00,37.19,37.24,37.17,37.22,47773.0,34.6879,34.7345,34.6692,34.7159,47773.0
2018-11-29 13:45:00,37.23,37.33,37.22,37.32,38405.0,34.7252,34.8185,34.7159,34.8091,38405.0
2018-11-29 13:50:00,37.31,37.32,37.24,37.29,37753.0,34.7998,34.8091,34.7345,34.7811,37753.0
2018-11-29 13:55:00,37.29,37.38,37.29,37.38,34423.0,34.7811,34.8651,34.7811,34.8651,34423.0
2018-11-29 14:00:00,37.38,37.41,37.27,37.3,55697.0,34.8651,34.8931,34.7625,34.7905,55697.0
2018-11-29 14:05:00,37.3,37.3,37.22,37.27,35585.0,34.7905,34.7905,34.7159,34.7625,35585.0
2018-11-29 14:10:00,37.28,37.39,37.27,37.36,46260.0,34.7718,34.8744,34.7625,34.8464,46260.0
2018-11-29 14:15:00,37.36,37.36,37.29,37.3,62404.0,34.8464,34.8464,34.7811,34.7905,62404.0
2018-11-29 14:20:00,37.3,37.34,37.28,37.3,53366.0,34.7905,34.8278,34.7718,34.7905,53366.0
2018-11-29 14:25:00,37.3,37.37,37.29,37.35,65773.0,34.7905,34.8558,34.7811,34.8371,65773.0
2018-11-29 14:30:00,37.35,37.46,37.34,37.45,58838.0,34.8371,34.9397,34.8278,34.9304,58838.0
2018-11-29 14:35:00,37.45,37.46,37.41,37.44,60473.0,34.9304,34.9397,34.8931,34.9211,60473.0
2018-11-29 14:40:00,37.45,37.46,37.41,37.43,40576.0,34.9304,34.9397,34.8931,34.9117,40576.0
2018-11-29 14:45:00,37.42,37.53,37.4,37.52,61607.0,34.9024,35.005,34.8837,34.9957,61607.0
2018-11-29 14:50:00,37.52,37.62,37.52,37.62,90884.0,34.9957,35.0889,34.9957,35.0889,90884.0
2018-11-29 14:55:00,37.61,37.72,37.6,37.67,49889.0,35.0796,35.1822,35.0703,35.1356,49889.0
2018-11-29 15:00:00,37.68,37.7,37.6,37.6,81516.0,35.1449,35.1636,35.0703,35.0703,81516.0
2018-11-29 15:05:00,37.61,37.62,37.57,37.59,105459.0,35.0796,35.0889,35.0423,35.061,105459.0
2018-11-29 15:10:00,37.59,37.6,37.47,37.49,50531.0,35.061,35.0703,34.949,34.9677,50531.0
2018-11-29 15:15:00,37.5,37.51,37.45,37.47,68493.0,34.977,34.9863,34.9304,34.949,68493.0
2018-11-29 15:20:00,37.47,37.49,37.43,37.45,73445.0,34.949,34.9677,34.9117,34.9304,73445.0
2018-11-29 15:25:00,37.45,37.48,37.4,37.4,70468.0,34.9304,34.9584,34.8837,34.8837,70468.0
2018-11-29 15:30:00,37.4,37.42,37.34,37.37,69844.0,34.8837,34.9024,34.8278,34.8558,69844.0
2018-11-29 15:35:00,37.37,37.38,37.3,37.32,61709.0,34.8558,34.8651,34.7905,34.8091,61709.0
2018-11-29 15:40:00,37.31,37.37,37.31,37.37,80443.0,34.7998,34.8558,34.7998,34.8558,80443.0
2018-11-29 15:45:00,37.36,37.39,37.33,37.39,193316.0,34.8464,34.8744,34.8185,34.8744,193316.0
2018-11-29 15:50:00,37.39,37.41,37.38,37.41,202777.0,34.8744,34.8931,34.8651,34.8931,202777.0
2018-11-29 15:55:00,37.41,37.41,37.33,37.35,494221.0,34.8931,34.8931,34.8185,34.8371,494221.0
2018-11-30 09:30:00,37.3,37.5,37.15,37.38,39495.0,34.7905,34.977,34.6506,34.8651,39495.0
2018-11-30 09:35:00,37.35,37.36,37.22,37.29,16354.0,34.8371,34.8464,34.7159,34.7811,16354.0
2018-11-30 09:40:00,37.31,37.31,37.13,37.14,23300.0,34.7998,34.7998,34.6319,34.6412,23300.0
2018-11-30 09:45:00,37.16,37.33,37.16,37.27,23920.0,34.6599,34.8185,34.6599,34.7625,23920.0
2018-11-30 09:50:00,37.26,37.37,37.22,37.37,30182.0,34.7532,34.8558,34.7159,34.8558,30182.0
2018-11-30 09:55:00,37.37,37.39,37.29,37.33,38551.0,34.8558,34.8744,34.7811,34.8185,38551.0
2018-11-30 10:00:00,37.33,37.34,37.22,37.27,24801.0,34.8185,34.8278,34.7159,34.7625,24801.0
2018-11-30 10:05:00,37.28,37.32,37.25,37.31,25078.0,34.7718,34.8091,34.7438,34.7998,25078.0
2018-11-30 10:10:00,37.32,37.35,37.18,37.22,72688.0,34.8091,34.8371,34.6785,34.7159,72688.0
2018-11-30 10:15:00,37.22,37.23,37.13,37.19,36777.0,34.7159,34.7252,34.6319,34.6879,36777.0
2018-11-30 10:20:00,37.18,37.21,37.11,37.15,34072.0,34.6785,34.7065,34.6133,34.6506,34072.0
2018-11-30 10:25:00,37.16,37.16,37.03,37.03,43053.0,34.6599,34.6599,34.5386,34.5386,43053.0
2018-11-30 10:30:00,37.04,37.18,37.04,37.17,38279.0,34.548,34.6785,34.548,34.6692,38279.0
2018-11-30 10:35:00,37.18,37.18,37.1,37.1,19771.0,34.6785,34.6785,34.6039,34.6039,19771.0
2018-11-30 10:40:00,37.1,37.12,37.01,37.01,37176.0,34.6039,34.6226,34.52,34.52,37176.0
2018-11-30 10:45:00,37.0,37.01,36.87,36.95,60493.0,34.5107,34.52,34.3894,34.464,60493.0
2018-11-30 10:50:00,36.96,37.09,36.96,37.03,40982.0,34.4733,34.5946,34.4733,34.5386,40982.0
2018-11-30 10:55:00,37.02,37.05,36.98,37.0,71603.0,34.5293,34.5573,34.492,34.5107,71603.0
2018-11-30 11:00:00,36.99,37.0,36.88,36.88,49014.0,34.5013,34.5107,34.3987,34.3987,49014.0
2018-11-30 11:05:00,36.88,36.92,36.84,36.87,56676.0,34.3987,34.436,34.3614,34.3894,56676.0
2018-11-30 11:10:00,36.87,36.91,36.84,36.9,83684.0,34.3894,34.4267,34.3614,34.4174,83684.0
2018-11-30 11:15:00,36.9,37.07,36.83,37.04,72494.0,34.4174,34.5759,34.3521,34.548,72494.0
2018-11-30 11:20:00,37.04,37.05,36.93,36.95,32473.0,34.548,34.5573,34.4454,34.464,32473.0
2018-11-30 11:25:00,36.94,37.04,36.92,37.02,44355.0,34.4547,34.548,34.436,34.5293,44355.0
2018-11-30 11:30:00,37.01,37.04,36.95,36.97,46082.0,34.52,34.548,34.464,34.4827,46082.0
2018-11-30 11:35:00,36.97,37.02,36.94,37.01,23542.0,34.4827,34.5293,34.4547,34.52,23542.0
2018-11-30 11:40:00,37.01,37.04,36.98,37.04,18812.0,34.52,34.548,34.492,34.548,18812.0
2018-11-30 11:45:00,37.03,37.09,37.01,37.07,17644.0,34.5386,34.5946,34.52,34.5759,17644.0
2018-11-30 11:50:00,37.06,37.08,37.03,37.07,25926.0,34.5666,34.5853,34.5386,34.5759,25926.0
2018-11-30 11:55:00,37.06,37.11,37.04,37.04,59016.0,34.5666,34.6133,34.548,34.548,59016.0
2018-11-30 12:00:00,37.05,37.06,36.86,36.87,36772.0,34.5573,34.5666,34.3801,34.3894,36772.0
2018-11-30 12:05:00,36.87,36.99,36.87,36.98,34000.0,34.3894,34.5013,34.3894,34.492,34000.0
2018-11-30 12:10:00,36.98,36.98,36.9,36.92,25728.0,34.492,34.492,34.4174,34.436,25728.0
2018-11-30 12:15:00,36.92,36.94,36.9,36.93,33523.0,34.436,34.4547,34.4174,34.4454,33523.0
2018-11-30 12:20:00,36.93,36.93,36.86,36.87,18207.0,34.4454,34.4454,34.3801,34.3894,18207.0
2018-11-30 12:25:00,36.86,36.88,36.85,36.88,32260.0,34.3801,34.3987,34.3708,34.3987,32260.0
2018-11-30 12:30:00,36.88,36.92,36.86,36.87,26470.0,34.3987,34.436,34.3801,34.3894,26470.0
2018-11-30 12:35:00,36.88,36.89,36.86,36.86,23475.0,34.3987,34.4081,34.3801,34.3801,23475.0
2018-11-30 12:40:00,36.86,36.9,36.85,36.89,34779.0,34.3801,34.4174,34.3708,34.4081,34779.0
2018-11-30 12:45:00,36.89,36.98,36.89,36.96,25785.0,34.4081,34.492,34.4081,34.4733,25785.0
2018-11-30 12:50:00,36.96,37.05,36.96,37.04,31585.0,34.4733,34.5573,34.4733,34.548,31585.0
2018-11-30 12:55:00,37.04,37.11,37.03,37.1,27220.0,34.548,34.6133,34.5386,34.6039,27220.0
2018-11-30 13:00:00,37.09,37.1,37.05,37.08,27836.0,34.5946,34.6039,34.5573,34.5853,27836.0
2018-11-30 13:05:00,37.08,37.1,37.04,37.04,31858.0,34.5853,34.6039,34.548,34.548,31858.0
2018-11-30 13:10:00,37.04,37.06,37.0,37.01,36283.0,34.548,34.5666,34.5107,34.52,36283.0
2018-11-30 13:15:00,37.01,37.07,37.0,37.03,34127.0,34.52,34.5759,34.5107,34.5386,34127.0
2018-11-30 13:20:00,37.04,37.07,36.99,37.03,21077.0,34.548,34.5759,34.5013,34.5386,21077.0
2018-11-30 13:25:00,37.02,37.04,36.99,37.03,24950.0,34.5293,34.548,34.5013,34.5386,24950.0
2018-11-30 13:30:00,37.03,37.05,36.97,37.04,43347.0,34.5386,34.5573,34.4827,34.548,43347.0
2018-11-30 13:35:00,37.04,37.11,37.04,37.11,25142.0,34.548,34.6133,34.548,34.6133,25142.0
2018-11-30 13:40:00,37.1,37.11,37.08,37.09,16742.0,34.6039,34.6133,34.5853,34.5946,16742.0
2018-11-30 13:45:00,37.08,37.14,37.06,37.13,47300.0,34.5853,34.6412,34.5666,34.6319,47300.0
2018-11-30 13:50:00,37.13,37.14,37.05,37.09,41137.0,34.6319,34.6412,34.5573,34.5946,41137.0
2018-11-30 13:55:00,37.1,37.17,37.09,37.15,44227.0,34.6039,34.6692,34.5946,34.6506,44227.0
2018-11-30 14:00:00,37.15,37.15,37.06,37.13,87115.0,34.6506,34.6506,34.5666,34.6319,87115.0
2018-11-30 14:05:00,37.13,37.15,37.1,37.13,22921.0,34.6319,34.6506,34.6039,34.6319,22921.0
2018-11-30 14:10:00,37.12,37.13,37.08,37.09,43232.0,34.6226,34.6319,34.5853,34.5946,43232.0
2018-11-30 14:15:00,37.1,37.13,37.1,37.11,41252.0,34.6039,34.6319,34.6039,34.6133,41252.0
2018-11-30 14:20:00,37.11,37.14,37.1,37.11,37961.0,34.6133,34.6412,34.6039,34.6133,37961.0
2018-11-30 14:25:00,37.11,37.13,37.06,37.09,32606.0,34.6133,34.6319,34.5666,34.5946,32606.0
2018-11-30 14:30:00,37.09,37.13,37.03,37.03,95230.0,34.5946,34.6319,34.5386,34.5386,95230.0
2018-11-30 14:35:00,37.03,37.11,37.02,37.09,46559.0,34.5386,34.6133,34.5293,34.5946,46559.0
2018-11-30 14:40:00,37.1,37.13,37.06,37.1,27368.0,34.6039,34.6319,34.5666,34.6039,27368.0
2018-11-30 14:45:00,37.1,37.11,37.06,37.09,36731.0,34.6039,34.6133,34.5666,34.5946,36731.0
2018-11-30 14:50:00,37.09,37.13,37.07,37.09,35458.0,34.5946,34.6319,34.5759,34.5946,35458.0
2018-11-30 14:55:00,37.09,37.13,37.08,37.13,36446.0,34.5946,34.6319,34.5853,34.6319,36446.0
2018-11-30 15:00:00,37.13,37.19,37.13,37.15,50383.0,34.6319,34.6879,34.6319,34.6506,50383.0
2018-11-30 15:05:00,37.15,37.29,37.13,37.29,118220.0,34.6506,34.7811,34.6319,34.7811,118220.0
2018-11-30 15:10:00,37.3,37.3,37.21,37.22,52167.0,34.7905,34.7905,34.7065,34.7159,52167.0
2018-11-30 15:15:00,37.23,37.27,37.22,37.23,65153.0,34.7252,34.7625,34.7159,34.7252,65153.0
2018-11-30 15:20:00,37.23,37.25,37.22,37.24,40421.0,34.7252,34.7438,34.7159,34.7345,40421.0
2018-11-30 15:25:00,37.23,37.24,37.16,37.17,40589.0,34.7252,34.7345,34.6599,34.6692,40589.0
2018-11-30 15:30:00,37.18,37.25,37.17,37.22,88142.0,34.6785,34.7438,34.6692,34.7159,88142.0
2018-11-30 15:35:00,37.21,37.24,37.18,37.24,51080.0,34.7065,34.7345,34.6785,34.7345,51080.0
2018-11-30 15:40:00,37.24,37.26,37.2,37.22,61255.0,34.7345,34.7532,34.6972,34.7159,61255.0
2018-11-30 15:45:00,37.22,37.22,37.18,37.19,182812.0,34.7159,34.7159,34.6785,34.6879,182812.0
2018-11-30 15:50:00,37.19,37.21,37.15,37.19,128574.0,34.6879,34.7065,34.6506,34.6879,128574.0
2018-11-30 15:55:00,37.19,37.24,37.18,37.22,276470.0,34.6879,34.7345,34.6785,34.7159,276470.0
2018-12-03 09:30:00,37.66,37.82,37.37,37.37,105958.0,35.1263,35.2755,34.8558,34.8558,105958.0
2018-12-03 09:35:00,37.39,37.52,37.34,37.4,80778.0,34.8744,34.9957,34.8278,34.8837,80778.0
2018-12-03 09:40:00,37.4,37.48,37.29,37.3,30145.0,34.8837,34.9584,34.7811,34.7905,30145.0
2018-12-03 09:45:00,37.3,37.38,37.28,37.33,46777.0,34.7905,34.8651,34.7718,34.8185,46777.0
2018-12-03 09:50:00,37.32,37.32,37.17,37.23,42505.0,34.8091,34.8091,34.6692,34.7252,42505.0
2018-12-03 09:55:00,37.23,37.23,37.06,37.13,28707.0,34.7252,34.7252,34.5666,34.6319,28707.0
2018-12-03 10:00:00,37.12,37.16,37.04,37.05,42691.0,34.6226,34.6599,34.548,34.5573,42691.0
2018-12-03 10:05:00,37.05,37.08,36.98,37.06,39694.0,34.5573,34.5853,34.492,34.5666,39694.0
2018-12-03 10:10:00,37.06,37.06,36.82,36.83,55299.0,34.5666,34.5666,34.3428,34.3521,55299.0
2018-12-03 10:15:00,36.82,36.9,36.77,36.88,142082.0,34.3428,34.4174,34.2961,34.3987,142082.0
2018-12-03 10:20:00,36.88,36.97,36.86,36.93,28293.0,34.3987,34.4827,34.3801,34.4454,28293.0
2018-12-03 10:25:00,36.93,36.99,36.89,36.93,56998.0,34.4454,34.5013,34.4081,34.4454,56998.0
2018-12-03 10:30:00,36.92,36.93,36.8,36.88,25829.0,34.436,34.4454,34.3241,34.3987,25829.0
2018-12-03 10:35:00,36.84,36.9,36.77,36.79,35068.0,34.3614,34.4174,34.2961,34.3148,35068.0
2018-12-03 10:40:00,36.79,36.87,36.73,36.81,92962.0,34.3148,34.3894,34.2588,34.3334,92962.0
2018-12-03 10:45:00,36.81,37.05,36.81,37.01,20575.0,34.3334,34.5573,34.3334,34.52,20575.0
2018-12-03 10:50:00,37.04,37.1,37.01,37.05,21895.0,34.548,34.6039,34.52,34.5573,21895.0
2018-12-03 10:55:00,37.06,37.09,37.01,37.06,34399.0,34.5666,34.5946,34.52,34.5666,34399.0
2018-12-03 11:00:00,37.06,37.08,36.98,37.05,65256.0,34.5666,34.5853,34.492,34.5573,65256.0
2018-12-03 11:05:00,37.05,37.16,36.98,37.14,45688.0,34.5573,34.6599,34.492,34.6412,45688.0
2018-12-03 11:10:00,37.12,37.16,37.05,37.1,17381.0,34.6226,34.6599,34.5573,34.6039,17381.0
2018-12-03 11:15:00,37.11,37.22,37.11,37.17,32599.0,34.6133,34.7159,34.6133,34.6692,32599.0
2018-12-03 11:20:00,37.16,37.31,37.15,37.28,67066.0,34.6599,34.7998,34.6506,34.7718,67066.0
2018-12-03 11:25:00,37.29,37.35,37.2,37.34,36331.0,34.7811,34.8371,34.6972,34.8278,36331.0
2018-12-03 11:30:00,37.35,37.39,37.33,37.35,22567.0,34.8371,34.8744,34.8185,34.8371,22567.0
2018-12-03 11:35:00,37.37,37.37,37.27,37.29,22253.0,34.8558,34.8558,34.7625,34.7811,22253.0
2018-12-03 11:40:00,37.28,37.29,37.12,37.14,34963.0,34.7718,34.7811,34.6226,34.6412,34963.0
2018-12-03 11:45:00,37.14,37.2,37.11,37.18,36588.0,34.6412,34.6972,34.6133,34.6785,36588.0
2018-12-03 11:50:00,37.19,37.21,37.16,37.18,27431.0,34.6879,34.7065,34.6599,34.6785,27431.0
2018-12-03 11:55:00,37.18,37.3,37.17,37.24,22714.0,34.6785,34.7905,34.6692,34.7345,22714.0
2018-12-03 12:00:00,37.24,37.28,37.2,37.21,11760.0,34.7345,34.7718,34.6972,34.7065,11760.0
2018-12-03 12:05:00,37.2,37.3,37.2,37.29,19018.0,34.6972,34.7905,34.6972,34.7811,19018.0
2018-12-03 12:10:00,37.29,37.38,37.28,37.34,17002.0,34.7811,34.8651,34.7718,34.8278,17002.0
2018-12-03 12:15:00,37.34,37.41,37.33,37.36,18005.0,34.8278,34.8931,34.8185,34.8464,18005.0
2018-12-03 12:20:00,37.37,37.45,37.35,37.45,20094.0,34.8558,34.9304,34.8371,34.9304,20094.0
2018-12-03 12:25:00,37.45,37.49,37.43,37.49,13673.0,34.9304,34.9677,34.9117,34.9677,13673.0
2018-12-03 12:30:00,37.48,37.53,37.43,37.52,15443.0,34.9584,35.005,34.9117,34.9957,15443.0
2018-12-03 12:35:00,37.52,37.55,37.51,37.52,24667.0,34.9957,35.0237,34.9863,34.9957,24667.0
2018-12-03 12:40:00,37.52,37.54,37.49,37.53,17492.0,34.9957,35.0143,34.9677,35.005,17492.0
2018-12-03 12:45:00,37.53,37.59,37.48,37.54,19285.0,35.005,35.061,34.9584,35.0143,19285.0
2018-12-03 12:50:00,37.53,37.59,37.53,37.56,13610.0,35.005,35.061,35.005,35.033,13610.0
2018-12-03 12:55:00,37.56,37.71,37.55,37.71,54832.0,35.033,35.1729,35.0237,35.1729,54832.0
2018-12-03 13:00:00,37.71,37.73,37.67,37.67,24386.0,35.1729,35.1915,35.1356,35.1356,24386.0
2018-12-03 13:05:00,37.67,37.69,37.61,37.63,25039.0,35.1356,35.1542,35.0796,35.0983,25039.0
2018-12-03 13:10:00,37.63,37.71,37.63,37.7,25653.0,35.0983,35.1729,35.0983,35.1636,25653.0
2018-12-03 13:15:00,37.7,37.74,37.68,37.7,35580.0,35.1636,35.2009,35.1449,35.1636,35580.0
2018-12-03 13:20:00,37.71,37.74,37.69,37.74,17067.0,35.1729,35.2009,35.1542,35.2009,17067.0
2018-12-03 13:25:00,37.74,37.75,37.7,37.73,18973.0,35.2009,35.2102,35.1636,35.1915,18973.0
2018-12-03 13:30:00,37.72,37.72,37.66,37.66,23597.0,35.1822,35.1822,35.1263,35.1263,23597.0
2018-12-03 13:35:00,37.66,37.71,37.65,37.67,18079.0,35.1263,35.1729,35.1169,35.1356,18079.0
2018-12-03 13:40:00,37.67,37.71,37.66,37.71,18217.0,35.1356,35.1729,35.1263,35.1729,18217.0
2018-12-03 13:45:00,37.7,37.71,37.65,37.65,31681.0,35.1636,35.1729,35.1169,35.1169,31681.0
2018-12-03 13:50:00,37.65,37.71,37.65,37.69,34755.0,35.1169,35.1729,35.1169,35.1542,34755.0
2018-12-03 13:55:00,37.68,37.74,37.66,37.73,21144.0,35.1449,35.2009,35.1263,35.1915,21144.0
2018-12-03 14:00:00,37.73,37.86,37.73,37.81,82614.0,35.1915,35.3128,35.1915,35.2662,82614.0
2018-12-03 14:05:00,37.81,37.83,37.73,37.77,31267.0,35.2662,35.2848,35.1915,35.2289,31267.0
2018-12-03 14:10:00,37.77,37.77,37.7,37.74,16706.0,35.2289,35.2289,35.1636,35.2009,16706.0
2018-12-03 14:15:00,37.73,37.89,37.73,37.84,20566.0,35.1915,35.3408,35.1915,35.2941,20566.0
2018-12-03 14:20:00,37.83,37.88,37.82,37.82,17673.0,35.2848,35.3315,35.2755,35.2755,17673.0
2018-12-03 14:25:00,37.82,37.97,37.82,37.94,34181.0,35.2755,35.4154,35.2755,35.3874,34181.0
2018-12-03 14:30:00,37.95,38.04,37.94,38.01,42410.0,35.3967,35.4807,35.3874,35.4527,42410.0
2018-12-03 14:35:00,38.01,38.11,38.01,38.02,63204.0,35.4527,35.546,35.4527,35.462,63204.0
2018-12-03 14:40:00,38.01,38.05,37.92,37.97,36746.0,35.4527,35.49,35.3688,35.4154,36746.0
2018-12-03 14:45:00,37.97,38.02,37.96,38.01,24802.0,35.4154,35.462,35.4061,35.4527,24802.0
2018-12-03 14:50:00,38.0,38.01,37.89,37.92,19644.0,35.4434,35.4527,35.3408,35.3688,19644.0
2018-12-03 14:55:00,37.92,37.92,37.86,37.9,17605.0,35.3688,35.3688,35.3128,35.3501,17605.0
2018-12-03 15:00:00,37.88,37.9,37.8,37.82,28312.0,35.3315,35.3501,35.2568,35.2755,28312.0
2018-12-03 15:05:00,37.81,37.87,37.78,37.84,26503.0,35.2662,35.3221,35.2382,35.2941,26503.0
2018-12-03 15:10:00,37.84,37.96,37.84,37.96,39413.0,35.2941,35.4061,35.2941,35.4061,39413.0
2018-12-03 15:15:00,37.95,37.97,37.91,37.93,25226.0,35.3967,35.4154,35.3594,35.3781,25226.0
2018-12-03 15:20:00,37.94,37.96,37.92,37.95,53057.0,35.3874,35.4061,35.3688,35.3967,53057.0
2018-12-03 15:25:00,37.95,38.05,37.94,38.03,50692.0,35.3967,35.49,35.3874,35.4714,50692.0
2018-12-03 15:30:00,38.03,38.05,37.96,38.05,80005.0,35.4714,35.49,35.4061,35.49,80005.0
2018-12-03 15:35:00,38.06,38.06,38.0,38.01,49148.0,35.4993,35.4993,35.4434,35.4527,49148.0
2018-12-03 15:40:00,38.01,38.04,37.97,38.02,48733.0,35.4527,35.4807,35.4154,35.462,48733.0
2018-12-03 15:45:00,38.03,38.08,37.99,38.03,75366.0,35.4714,35.518,35.4341,35.4714,75366.0
2018-12-03 15:50:00,38.03,38.04,37.97,37.97,78009.0,35.4714,35.4807,35.4154,35.4154,78009.0
2018-12-03 15:55:00,37.98,38.05,37.98,38.01,268439.0,35.4247,35.49,35.4247,35.4527,268439.0
2018-12-04 09:30:00,37.47,37.76,37.25,37.3,177026.0,34.949,35.2195,34.7438,34.7905,177026.0
2018-12-04 09:35:00,37.34,37.48,37.0,37.02,93399.0,34.8278,34.9584,34.5107,34.5293,93399.0
2018-12-04 09:40:00,37.02,37.06,36.83,36.93,228247.0,34.5293,34.5666,34.3521,34.4454,228247.0
2018-12-04 09:45:00,36.95,37.14,36.77,36.9,124921.0,34.464,34.6412,34.2961,34.4174,124921.0
2018-12-04 09:50:00,36.91,37.06,36.67,36.76,124911.0,34.4267,34.5666,34.2029,34.2868,124911.0
2018-12-04 09:55:00,36.74,36.88,36.7,36.79,83607.0,34.2682,34.3987,34.2308,34.3148,83607.0
2018-12-04 10:00:00,36.77,36.78,36.68,36.74,67791.0,34.2961,34.3055,34.2122,34.2682,67791.0
2018-12-04 10:05:00,36.73,36.9,36.72,36.83,49805.0,34.2588,34.4174,34.2495,34.3521,49805.0
2018-12-04 10:10:00,36.83,36.98,36.82,36.97,61045.0,34.3521,34.492,34.3428,34.4827,61045.0
2018-12-04 10:15:00,36.98,37.08,36.97,36.98,111540.0,34.492,34.5853,34.4827,34.492,111540.0
2018-12-04 10:20:00,36.99,37.1,36.96,37.03,80556.0,34.5013,34.6039,34.4733,34.5386,80556.0
2018-12-04 10:25:00,37.04,37.04,36.83,36.85,49296.0,34.548,34.548,34.3521,34.3708,49296.0
2018-12-04 10:30:00,36.83,37.0,36.81,36.98,47841.0,34.3521,34.5107,34.3334,34.492,47841.0
2018-12-04 10:35:00,36.99,37.24,36.98,37.21,47367.0,34.5013,34.7345,34.492,34.7065,47367.0
2018-12-04 10:40:00,37.21,37.4,37.19,37.4,83904.0,34.7065,34.8837,34.6879,34.8837,83904.0
2018-12-04 10:45:00,37.39,37.55,37.3,37.52,157605.0,34.8744,35.0237,34.7905,34.9957,157605.0
2018-12-04 10:50:00,37.53,37.54,37.22,37.36,97840.0,35.005,35.0143,34.7159,34.8464,97840.0
2018-12-04 10:55:00,37.39,37.53,37.33,37.36,44099.0,34.8744,35.005,34.8185,34.8464,44099.0
2018-12-04 11:00:00,37.35,37.45,37.27,37.4,46680.0,34.8371,34.9304,34.7625,34.8837,46680.0
2018-12-04 11:05:00,37.41,37.59,37.32,37.55,45715.0,34.8931,35.061,34.8091,35.0237,45715.0
2018-12-04 11:10:00,37.55,37.59,37.44,37.53,44424.0,35.0237,35.061,34.9211,35.005,44424.0
2018-12-04 11:15:00,37.52,37.58,37.45,37.52,37047.0,34.9957,35.0516,34.9304,34.9957,37047.0
2018-12-04 11:20:00,37.53,37.53,37.23,37.23,39290.0,35.005,35.005,34.7252,34.7252,39290.0
2018-12-04 11:25:00,37.25,37.28,37.15,37.2,30897.0,34.7438,34.7718,34.6506,34.6972,30897.0
2018-12-04 11:30:00,37.19,37.2,37.09,37.14,42859.0,34.6879,34.6972,34.5946,34.6412,42859.0
2018-12-04 11:35:00,37.14,37.14,37.04,37.06,28924.0,34.6412,34.6412,34.548,34.5666,28924.0
2018-12-04 11:40:00,37.07,37.14,37.05,37.14,44935.0,34.5759,34.6412,34.5573,34.6412,44935.0
2018-12-04 11:45:00,37.14,37.2,37.09,37.1,46675.0,34.6412,34.6972,34.5946,34.6039,46675.0
2018-12-04 11:50:00,37.09,37.11,37.05,37.08,25598.0,34.5946,34.6133,34.5573,34.5853,25598.0
2018-12-04 11:55:00,37.09,37.13,37.06,37.12,29157.0,34.5946,34.6319,34.5666,34.6226,29157.0
2018-12-04 12:00:00,37.11,37.22,37.08,37.09,34928.0,34.6133,34.7159,34.5853,34.5946,34928.0
2018-12-04 12:05:00,37.09,37.09,36.86,36.89,46622.0,34.5946,34.5946,34.3801,34.4081,46622.0
2018-12-04 12:10:00,36.9,36.94,36.83,36.84,38815.0,34.4174,34.4547,34.3521,34.3614,38815.0
2018-12-04 12:15:00,36.84,36.89,36.79,36.88,43078.0,34.3614,34.4081,34.3148,34.3987,43078.0
2018-12-04 12:20:00,36.88,36.9,36.72,36.72,33736.0,34.3987,34.4174,34.2495,34.2495,33736.0
2018-12-04 12:25:00,36.72,36.82,36.7,36.7,33771.0,34.2495,34.3428,34.2308,34.2308,33771.0
2018-12-04 12:30:00,36.71,36.76,36.64,36.71,63486.0,34.2402,34.2868,34.1749,34.2402,63486.0
2018-12-04 12:35:00,36.72,36.82,36.63,36.76,29999.0,34.2495,34.3428,34.1656,34.2868,29999.0
2018-12-04 12:40:00,36.75,36.83,36.73,36.73,35175.0,34.2775,34.3521,34.2588,34.2588,35175.0
2018-12-04 12:45:00,36.72,36.77,36.69,36.72,24157.0,34.2495,34.2961,34.2215,34.2495,24157.0
2018-12-04 12:50:00,36.73,36.88,36.69,36.87,71962.0,34.2588,34.3987,34.2215,34.3894,71962.0
2018-12-04 12:55:00,36.89,37.01,36.88,37.0,83362.0,34.4081,34.52,34.3987,34.5107,83362.0
2018-12-04 13:00:00,36.99,37.08,36.95,37.08,81603.0,34.5013,34.5853,34.464,34.5853,81603.0
2018-12-04 13:05:00,37.06,37.11,37.03,37.09,63788.0,34.5666,34.6133,34.5386,34.5946,63788.0
2018-12-04 13:10:00,37.1,37.1,36.99,37.03,76098.0,34.6039,34.6039,34.5013,34.5386,76098.0
2018-12-04 13:15:00,37.02,37.22,37.02,37.19,44878.0,34.5293,34.7159,34.5293,34.6879,44878.0
2018-12-04 13:20:00,37.2,37.2,37.09,37.13,73002.0,34.6972,34.6972,34.5946,34.6319,73002.0
2018-12-04 13:25:00,37.13,37.13,36.95,36.96,504539.0,34.6319,34.6319,34.464,34.4733,504539.0
2018-12-04 13:30:00,36.94,36.97,36.85,36.88,147226.0,34.4547,34.4827,34.3708,34.3987,147226.0
2018-12-04 13:35:00,36.87,36.9,36.73,36.75,83750.0,34.3894,34.4174,34.2588,34.2775,83750.0
2018-12-04 13:40:00,36.74,36.79,36.62,36.79,67935.0,34.2682,34.3148,34.1562,34.3148,67935.0
2018-12-04 13:45:00,36.78,36.91,36.74,36.9,55488.0,34.3055,34.4267,34.2682,34.4174,55488.0
2018-12-04 13:50:00,36.9,36.95,36.87,36.95,39911.0,34.4174,34.464,34.3894,34.464,39911.0
2018-12-04 13:55:00,36.95,37.09,36.95,37.05,46653.0,34.464,34.5946,34.464,34.5573,46653.0
2018-12-04 14:00:00,37.04,37.07,36.9,36.91,45148.0,34.548,34.5759,34.4174,34.4267,45148.0
2018-12-04 14:05:00,36.91,37.0,36.9,36.97,55709.0,34.4267,34.5107,34.4174,34.4827,55709.0
2018-12-04 14:10:00,36.97,37.03,36.95,37.01,37440.0,34.4827,34.5386,34.464,34.52,37440.0
2018-12-04 14:15:00,37.01,37.06,36.87,37.02,148937.0,34.52,34.5666,34.3894,34.5293,148937.0
2018-12-04 14:20:00,37.02,37.03,36.89,36.94,72706.0,34.5293,34.5386,34.4081,34.4547,72706.0
2018-12-04 14:25:00,36.95,37.06,36.92,37.06,56979.0,34.464,34.5666,34.436,34.5666,56979.0
2018-12-04 14:30:00,37.06,37.31,37.05,37.31,89400.0,34.5666,34.7998,34.5573,34.7998,89400.0
2018-12-04 14:35:00,37.31,37.31,37.15,37.15,58524.0,34.7998,34.7998,34.6506,34.6506,58524.0
2018-12-04 14:40:00,37.14,37.2,37.07,37.07,32642.0,34.6412,34.6972,34.5759,34.5759,32642.0
2018-12-04 14:45:00,37.07,37.17,37.04,37.12,36855.0,34.5759,34.6692,34.548,34.6226,36855.0
2018-12-04 14:50:00,37.13,37.14,37.05,37.1,36416.0,34.6319,34.6412,34.5573,34.6039,36416.0
2018-12-04 14:55:00,37.1,37.13,36.92,36.93,60358.0,34.6039,34.6319,34.436,34.4454,60358.0
2018-12-04 15:00:00,36.92,36.94,36.82,36.83,57541.0,34.436,34.4547,34.3428,34.3521,57541.0
2018-12-04 15:05:00,36.82,36.82,36.67,36.7,86949.0,34.3428,34.3428,34.2029,34.2308,86949.0
2018-12-04 15:10:00,36.7,36.75,36.62,36.66,54956.0,34.2308,34.2775,34.1562,34.1935,54956.0
2018-12-04 15:15:00,36.66,36.75,36.56,36.56,75561.0,34.1935,34.2775,34.1003,34.1003,75561.0
2018-12-04 15:20:00,36.57,36.65,36.47,36.49,75555.0,34.1096,34.1842,34.0163,34.035,75555.0
2018-12-04 15:25:00,36.49,36.58,36.45,36.47,101056.0,34.035,34.1189,33.9977,34.0163,101056.0
2018-12-04 15:30:00,36.47,36.48,36.34,36.4,173431.0,34.0163,34.0256,33.8951,33.951,173431.0
2018-12-04 15:35:00,36.4,36.5,36.37,36.39,86605.0,33.951,34.0443,33.923,33.9417,86605.0
2018-12-04 15:40:00,36.39,36.41,36.3,36.35,108688.0,33.9417,33.9604,33.8578,33.9044,108688.0
2018-12-04 15:45:00,36.35,36.38,36.3,36.35,146156.0,33.9044,33.9324,33.8578,33.9044,146156.0
2018-12-04 15:50:00,36.35,36.39,36.25,36.31,187374.0,33.9044,33.9417,33.8111,33.8671,187374.0
2018-12-04 15:55:00,36.3,36.31,36.27,36.28,415267.0,33.8578,33.8671,33.8298,33.8391,415267.0
2018-12-06 09:30:00,35.94,36.31,35.9,36.3,106515.0,33.522,33.8671,33.4847,33.8578,106515.0
2018-12-06 09:35:00,36.28,36.76,36.27,36.66,53501.0,33.8391,34.2868,33.8298,34.1935,53501.0
2018-12-06 09:40:00,36.66,36.69,36.46,36.65,59799.0,34.1935,34.2215,34.007,34.1842,59799.0
2018-12-06 09:45:00,36.63,36.76,36.46,36.52,34213.0,34.1656,34.2868,34.007,34.063,34213.0
2018-12-06 09:50:00,36.51,36.65,36.43,36.45,34960.0,34.0536,34.1842,33.979,33.9977,34960.0
2018-12-06 09:55:00,36.44,36.52,36.38,36.44,27646.0,33.9883,34.063,33.9324,33.9883,27646.0
2018-12-06 10:00:00,36.43,36.74,36.4,36.74,35266.0,33.979,34.2682,33.951,34.2682,35266.0
2018-12-06 10:05:00,36.73,36.91,36.58,36.87,77730.0,34.2588,34.4267,34.1189,34.3894,77730.0
2018-12-06 10:10:00,36.87,36.96,36.84,36.88,41705.0,34.3894,34.4733,34.3614,34.3987,41705.0
2018-12-06 10:15:00,36.89,36.89,36.65,36.68,35236.0,34.4081,34.4081,34.1842,34.2122,35236.0
2018-12-06 10:20:00,36.66,36.86,36.65,36.77,37212.0,34.1935,34.3801,34.1842,34.2961,37212.0
2018-12-06 10:25:00,36.77,36.97,36.74,36.85,38767.0,34.2961,34.4827,34.2682,34.3708,38767.0
2018-12-06 10:30:00,36.87,36.89,36.6,36.62,33027.0,34.3894,34.4081,34.1376,34.1562,33027.0
2018-12-06 10:35:00,36.63,36.78,36.58,36.66,44184.0,34.1656,34.3055,34.1189,34.1935,44184.0
2018-12-06 10:40:00,36.66,36.76,36.56,36.76,40477.0,34.1935,34.2868,34.1003,34.2868,40477.0
2018-12-06 10:45:00,36.77,36.86,36.64,36.82,43798.0,34.2961,34.3801,34.1749,34.3428,43798.0
2018-12-06 10:50:00,36.82,37.07,36.81,36.98,43735.0,34.3428,34.5759,34.3334,34.492,43735.0
2018-12-06 10:55:00,36.96,36.98,36.74,36.79,55516.0,34.4733,34.492,34.2682,34.3148,55516.0
2018-12-06 11:00:00,36.79,36.83,36.73,36.73,27678.0,34.3148,34.3521,34.2588,34.2588,27678.0
2018-12-06 11:05:00,36.72,36.77,36.64,36.66,27317.0,34.2495,34.2961,34.1749,34.1935,27317.0
2018-12-06 11:10:00,36.66,36.76,36.61,36.61,77654.0,34.1935,34.2868,34.1469,34.1469,77654.0
2018-12-06 11:15:00,36.61,36.67,36.54,36.57,57510.0,34.1469,34.2029,34.0816,34.1096,57510.0
2018-12-06 11:20:00,36.56,36.63,36.52,36.55,82832.0,34.1003,34.1656,34.063,34.0909,82832.0
2018-12-06 11:25:00,36.53,36.59,36.39,36.4,40516.0,34.0723,34.1282,33.9417,33.951,40516.0
2018-12-06 11:30:00,36.4,36.46,36.38,36.42,33778.0,33.951,34.007,33.9324,33.9697,33778.0
2018-12-06 11:35:00,36.41,36.45,36.35,36.37,36689.0,33.9604,33.9977,33.9044,33.923,36689.0
2018-12-06 11:40:00,36.37,36.51,36.34,36.48,32726.0,33.923,34.0536,33.8951,34.0256,32726.0
2018-12-06 11:45:00,36.49,36.7,36.48,36.59,31806.0,34.035,34.2308,34.0256,34.1282,31806.0
2018-12-06 11:50:00,36.59,36.67,36.56,36.57,37563.0,34.1282,34.2029,34.1003,34.1096,37563.0
2018-12-06 11:55:00,36.57,36.64,36.53,36.6,27521.0,34.1096,34.1749,34.0723,34.1376,27521.0
2018-12-06 12:00:00,36.59,36.62,36.55,36.59,26915.0,34.1282,34.1562,34.0909,34.1282,26915.0
2018-12-06 12:05:00,36.59,36.7,36.57,36.66,19152.0,34.1282,34.2308,34.1096,34.1935,19152.0
2018-12-06 12:10:00,36.67,36.74,36.65,36.73,20649.0,34.2029,34.2682,34.1842,34.2588,20649.0
2018-12-06 12:15:00,36.75,36.84,36.67,36.67,37174.0,34.2775,34.3614,34.2029,34.2029,37174.0
2018-12-06 12:20:00,36.67,36.81,36.64,36.81,26992.0,34.2029,34.3334,34.1749,34.3334,26992.0
2018-12-06 12:25:00,36.8,36.87,36.74,36.84,70261.0,34.3241,34.3894,34.2682,34.3614,70261.0
2018-12-06 12:30:00,36.84,36.87,36.8,36.84,51907.0,34.3614,34.3894,34.3241,34.3614,51907.0
2018-12-06 12:35:00,36.84,36.87,36.72,36.77,58414.0,34.3614,34.3894,34.2495,34.2961,58414.0
2018-12-06 12:40:00,36.76,36.9,36.74,36.9,38823.0,34.2868,34.4174,34.2682,34.4174,38823.0
2018-12-06 12:45:00,36.9,36.95,36.89,36.89,31648.0,34.4174,34.464,34.4081,34.4081,31648.0
2018-12-06 12:50:00,36.88,36.95,36.84,36.93,25127.0,34.3987,34.464,34.3614,34.4454,25127.0
2018-12-06 12:55:00,36.93,36.96,36.83,36.85,24729.0,34.4454,34.4733,34.3521,34.3708,24729.0
2018-12-06 13:00:00,36.85,36.87,36.74,36.76,23452.0,34.3708,34.3894,34.2682,34.2868,23452.0
2018-12-06 13:05:00,36.76,36.78,36.64,36.66,18326.0,34.2868,34.3055,34.1749,34.1935,18326.0
2018-12-06 13:10:00,36.66,36.73,36.66,36.69,14183.0,34.1935,34.2588,34.1935,34.2215,14183.0
2018-12-06 13:15:00,36.69,36.74,36.66,36.67,26133.0,34.2215,34.2682,34.1935,34.2029,26133.0
2018-12-06 13:20:00,36.68,36.68,36.58,36.59,71965.0,34.2122,34.2122,34.1189,34.1282,71965.0
2018-12-06 13:25:00,36.6,36.7,36.59,36.66,18471.0,34.1376,34.2308,34.1282,34.1935,18471.0
2018-12-06 13:30:00,36.65,36.65,36.52,36.59,54911.0,34.1842,34.1842,34.063,34.1282,54911.0
2018-12-06 13:35:00,36.59,36.65,36.54,36.62,39177.0,34.1282,34.1842,34.0816,34.1562,39177.0
2018-12-06 13:40:00,36.61,36.72,36.61,36.69,32409.0,34.1469,34.2495,34.1469,34.2215,32409.0
2018-12-06 13:45:00,36.7,36.82,36.7,36.82,21464.0,34.2308,34.3428,34.2308,34.3428,21464.0
2018-12-06 13:50:00,36.82,36.84,36.77,36.81,20143.0,34.3428,34.3614,34.2961,34.3334,20143.0
2018-12-06 13:55:00,36.82,36.85,36.75,36.84,26328.0,34.3428,34.3708,34.2775,34.3614,26328.0
2018-12-06 14:00:00,36.83,36.91,36.8,36.8,34970.0,34.3521,34.4267,34.3241,34.3241,34970.0
2018-12-06 14:05:00,36.81,36.82,36.71,36.71,25814.0,34.3334,34.3428,34.2402,34.2402,25814.0
2018-12-06 14:10:00,36.71,36.71,36.6,36.65,24239.0,34.2402,34.2402,34.1376,34.1842,24239.0
2018-12-06 14:15:00,36.65,36.71,36.55,36.56,21368.0,34.1842,34.2402,34.0909,34.1003,21368.0
2018-12-06 14:20:00,36.56,36.62,36.53,36.57,19864.0,34.1003,34.1562,34.0723,34.1096,19864.0
2018-12-06 14:25:00,36.58,36.67,36.57,36.66,27006.0,34.1189,34.2029,34.1096,34.1935,27006.0
2018-12-06 14:30:00,36.67,36.69,36.57,36.61,31363.0,34.2029,34.2215,34.1096,34.1469,31363.0
2018-12-06 14:35:00,36.61,36.65,36.59,36.62,28619.0,34.1469,34.1842,34.1282,34.1562,28619.0
2018-12-06 14:40:00,36.63,36.73,36.62,36.66,25239.0,34.1656,34.2588,34.1562,34.1935,25239.0
2018-12-06 14:45:00,36.66,36.66,36.49,36.53,33705.0,34.1935,34.1935,34.035,34.0723,33705.0
2018-12-06 14:50:00,36.53,36.69,36.5,36.66,52352.0,34.0723,34.2215,34.0443,34.1935,52352.0
2018-12-06 14:55:00,36.67,36.71,36.61,36.65,27769.0,34.2029,34.2402,34.1469,34.1842,27769.0
2018-12-06 15:00:00,36.64,36.76,36.64,36.66,42327.0,34.1749,34.2868,34.1749,34.1935,42327.0
2018-12-06 15:05:00,36.65,36.68,36.58,36.66,32206.0,34.1842,34.2122,34.1189,34.1935,32206.0
2018-12-06 15:10:00,36.66,36.75,36.63,36.64,33904.0,34.1935,34.2775,34.1656,34.1749,33904.0
2018-12-06 15:15:00,36.64,36.7,36.6,36.65,67206.0,34.1749,34.2308,34.1376,34.1842,67206.0
2018-12-06 15:20:00,36.64,36.66,36.59,36.62,45060.0,34.1749,34.1935,34.1282,34.1562,45060.0
2018-12-06 15:25:00,36.61,36.71,36.6,36.7,45802.0,34.1469,34.2402,34.1376,34.2308,45802.0
2018-12-06 15:30:00,36.69,36.87,36.67,36.8,141654.0,34.2215,34.3894,34.2029,34.3241,141654.0
2018-12-06 15:35:00,36.8,36.88,36.77,36.86,52985.0,34.3241,34.3987,34.2961,34.3801,52985.0
2018-12-06 15:40:00,36.85,36.87,36.76,36.87,83130.0,34.3708,34.3894,34.2868,34.3894,83130.0
2018-12-06 15:45:00,36.86,36.92,36.82,36.9,77768.0,34.3801,34.436,34.3428,34.4174,77768.0
2018-12-06 15:50:00,36.91,36.97,36.89,36.94,90955.0,34.4267,34.4827,34.4081,34.4547,90955.0
2018-12-06 15:55:00,36.95,37.0,36.91,36.96,271157.0,34.464,34.5107,34.4267,34.4733,271157.0
2018-12-07 09:30:00,37.0,37.3,36.88,37.26,54405.0,34.5107,34.7905,34.3987,34.7532,54405.0
2018-12-07 09:35:00,37.28,37.31,37.14,37.28,11645.0,34.7718,34.7998,34.6412,34.7718,11645.0
2018-12-07 09:40:00,37.29,37.53,37.28,37.4,41653.0,34.7811,35.005,34.7718,34.8837,41653.0
2018-12-07 09:45:00,37.41,37.47,37.32,37.32,33367.0,34.8931,34.949,34.8091,34.8091,33367.0
2018-12-07 09:50:00,37.3,37.47,37.24,37.45,13479.0,34.7905,34.949,34.7345,34.9304,13479.0
2018-12-07 09:55:00,37.44,37.52,37.43,37.45,16482.0,34.9211,34.9957,34.9117,34.9304,16482.0
2018-12-07 10:00:00,37.45,37.6,37.45,37.57,17417.0,34.9304,35.0703,34.9304,35.0423,17417.0
2018-12-07 10:05:00,37.57,37.74,37.53,37.7,141453.0,35.0423,35.2009,35.005,35.1636,141453.0
2018-12-07 10:10:00,37.7,37.78,37.62,37.63,58477.0,35.1636,35.2382,35.0889,35.0983,58477.0
2018-12-07 10:15:00,37.63,37.81,37.61,37.75,83130.0,35.0983,35.2662,35.0796,35.2102,83130.0
2018-12-07 10:20:00,37.75,37.79,37.6,37.62,76213.0,35.2102,35.2475,35.0703,35.0889,76213.0
2018-12-07 10:25:00,37.64,37.64,37.47,37.48,18235.0,35.1076,35.1076,34.949,34.9584,18235.0
2018-12-07 10:30:00,37.46,37.5,37.38,37.48,71450.0,34.9397,34.977,34.8651,34.9584,71450.0
2018-12-07 10:35:00,37.46,37.49,37.31,37.32,95806.0,34.9397,34.9677,34.7998,34.8091,95806.0
2018-12-07 10:40:00,37.3,37.51,37.27,37.45,37227.0,34.7905,34.9863,34.7625,34.9304,37227.0
2018-12-07 10:45:00,37.44,37.54,37.42,37.44,29425.0,34.9211,35.0143,34.9024,34.9211,29425.0
2018-12-07 10:50:00,37.44,37.52,37.4,37.49,15319.0,34.9211,34.9957,34.8837,34.9677,15319.0
2018-12-07 10:55:00,37.49,37.59,37.45,37.58,16380.0,34.9677,35.061,34.9304,35.0516,16380.0
2018-12-07 11:00:00,37.56,37.63,37.49,37.5,45660.0,35.033,35.0983,34.9677,34.977,45660.0
2018-12-07 11:05:00,37.49,37.49,37.2,37.2,71603.0,34.9677,34.9677,34.6972,34.6972,71603.0
2018-12-07 11:10:00,37.2,37.22,37.11,37.12,29812.0,34.6972,34.7159,34.6133,34.6226,29812.0
2018-12-07 11:15:00,37.09,37.22,37.09,37.16,9267.0,34.5946,34.7159,34.5946,34.6599,9267.0
2018-12-07 11:20:00,37.15,37.29,37.11,37.26,24310.0,34.6506,34.7811,34.6133,34.7532,24310.0
2018-12-07 11:25:00,37.25,37.33,37.23,37.29,13710.0,34.7438,34.8185,34.7252,34.7811,13710.0
2018-12-07 11:30:00,37.29,37.37,37.25,37.34,16726.0,34.7811,34.8558,34.7438,34.8278,16726.0
2018-12-07 11:35:00,37.32,37.37,37.29,37.33,11987.0,34.8091,34.8558,34.7811,34.8185,11987.0
2018-12-07 11:40:00,37.33,37.38,37.3,37.34,11831.0,34.8185,34.8651,34.7905,34.8278,11831.0
2018-12-07 11:45:00,37.34,37.39,37.28,37.29,11922.0,34.8278,34.8744,34.7718,34.7811,11922.0
2018-12-07 11:50:00,37.28,37.3,37.18,37.18,20123.0,34.7718,34.7905,34.6785,34.6785,20123.0
2018-12-07 11:55:00,37.16,37.18,37.11,37.12,14154.0,34.6599,34.6785,34.6133,34.6226,14154.0
2018-12-07 12:00:00,37.12,37.2,37.09,37.2,10549.0,34.6226,34.6972,34.5946,34.6972,10549.0
2018-12-07 12:05:00,37.2,37.22,37.11,37.14,10795.0,34.6972,34.7159,34.6133,34.6412,10795.0
2018-12-07 12:10:00,37.14,37.23,37.11,37.16,43212.0,34.6412,34.7252,34.6133,34.6599,43212.0
2018-12-07 12:15:00,37.15,37.15,36.99,37.01,14387.0,34.6506,34.6506,34.5013,34.52,14387.0
2018-12-07 12:20:00,37.0,37.07,37.0,37.02,16016.0,34.5107,34.5759,34.5107,34.5293,16016.0
2018-12-07 12:25:00,37.02,37.03,36.92,36.93,13955.0,34.5293,34.5386,34.436,34.4454,13955.0
2018-12-07 12:30:00,36.94,36.94,36.81,36.84,31276.0,34.4547,34.4547,34.3334,34.3614,31276.0
2018-12-07 12:35:00,36.82,36.87,36.82,36.86,39089.0,34.3428,34.3894,34.3428,34.3801,39089.0
2018-12-07 12:40:00,36.85,36.87,36.74,36.78,32401.0,34.3708,34.3894,34.2682,34.3055,32401.0
2018-12-07 12:45:00,36.79,36.81,36.74,36.75,23328.0,34.3148,34.3334,34.2682,34.2775,23328.0
2018-12-07 12:50:00,36.76,36.92,36.76,36.92,47481.0,34.2868,34.436,34.2868,34.436,47481.0
2018-12-07 12:55:00,36.92,36.97,36.89,36.93,31954.0,34.436,34.4827,34.4081,34.4454,31954.0
2018-12-07 13:00:00,36.93,37.0,36.89,36.97,27082.0,34.4454,34.5107,34.4081,34.4827,27082.0
2018-12-07 13:05:00,36.96,36.96,36.87,36.88,12223.0,34.4733,34.4733,34.3894,34.3987,12223.0
2018-12-07 13:10:00,36.88,36.91,36.81,36.82,9244.0,34.3987,34.4267,34.3334,34.3428,9244.0
2018-12-07 13:15:00,36.81,36.83,36.7,36.72,20304.0,34.3334,34.3521,34.2308,34.2495,20304.0
2018-12-07 13:20:00,36.73,36.88,36.73,36.87,14890.0,34.2588,34.3987,34.2588,34.3894,14890.0
2018-12-07 13:25:00,36.85,36.86,36.81,36.85,10083.0,34.3708,34.3801,34.3334,34.3708,10083.0
2018-12-07 13:30:00,36.84,36.84,36.74,36.75,11792.0,34.3614,34.3614,34.2682,34.2775,11792.0
2018-12-07 13:35:00,36.75,36.82,36.72,36.78,9710.0,34.2775,34.3428,34.2495,34.3055,9710.0
2018-12-07 13:40:00,36.79,36.82,36.76,36.79,10696.0,34.3148,34.3428,34.2868,34.3148,10696.0
2018-12-07 13:45:00,36.78,36.81,36.7,36.7,18521.0,34.3055,34.3334,34.2308,34.2308,18521.0
2018-12-07 13:50:00,36.7,36.74,36.67,36.72,17686.0,34.2308,34.2682,34.2029,34.2495,17686.0
2018-12-07 13:55:00,36.71,36.71,36.65,36.67,14570.0,34.2402,34.2402,34.1842,34.2029,14570.0
2018-12-07 14:00:00,36.66,36.66,36.59,36.61,27770.0,34.1935,34.1935,34.1282,34.1469,27770.0
2018-12-07 14:05:00,36.6,36.67,36.56,36.58,22753.0,34.1376,34.2029,34.1003,34.1189,22753.0
2018-12-07 14:10:00,36.59,36.59,36.52,36.57,18827.0,34.1282,34.1282,34.063,34.1096,18827.0
2018-12-07 14:15:00,36.57,36.73,36.57,36.72,23412.0,34.1096,34.2588,34.1096,34.2495,23412.0
2018-12-07 14:20:00,36.72,36.82,36.72,36.74,23948.0,34.2495,34.3428,34.2495,34.2682,23948.0
2018-12-07 14:25:00,36.75,36.79,36.69,36.76,19044.0,34.2775,34.3148,34.2215,34.2868,19044.0
2018-12-07 14:30:00,36.77,36.79,36.72,36.75,17541.0,34.2961,34.3148,34.2495,34.2775,17541.0
2018-12-07 14:35:00,36.75,36.75,36.68,36.69,18927.0,34.2775,34.2775,34.2122,34.2215,18927.0
2018-12-07 14:40:00,36.69,36.71,36.6,36.62,18722.0,34.2215,34.2402,34.1376,34.1562,18722.0
2018-12-07 14:45:00,36.61,36.65,36.54,36.61,27250.0,34.1469,34.1842,34.0816,34.1469,27250.0
2018-12-07 14:50:00,36.61,36.67,36.5,36.51,23452.0,34.1469,34.2029,34.0443,34.0536,23452.0
2018-12-07 14:55:00,36.52,36.58,36.49,36.53,28231.0,34.063,34.1189,34.035,34.0723,28231.0
2018-12-07 15:00:00,36.53,36.56,36.44,36.44,54971.0,34.0723,34.1003,33.9883,33.9883,54971.0
2018-12-07 15:05:00,36.44,36.56,36.43,36.55,47430.0,33.9883,34.1003,33.979,34.0909,47430.0
2018-12-07 15:10:00,36.55,36.6,36.5,36.51,92524.0,34.0909,34.1376,34.0443,34.0536,92524.0
2018-12-07 15:15:00,36.51,36.56,36.46,36.49,55329.0,34.0536,34.1003,34.007,34.035,55329.0
2018-12-07 15:20:00,36.49,36.57,36.49,36.54,62252.0,34.035,34.1096,34.035,34.0816,62252.0
2018-12-07 15:25:00,36.54,36.64,36.51,36.61,71991.0,34.0816,34.1749,34.0536,34.1469,71991.0
2018-12-07 15:30:00,36.61,36.7,36.52,36.68,90458.0,34.1469,34.2308,34.063,34.2122,90458.0
2018-12-07 15:35:00,36.68,36.75,36.58,36.58,75091.0,34.2122,34.2775,34.1189,34.1189,75091.0
2018-12-07 15:40:00,36.55,36.61,36.52,36.58,50843.0,34.0909,34.1469,34.063,34.1189,50843.0
2018-12-07 15:45:00,36.55,36.59,36.48,36.48,83759.0,34.0909,34.1282,34.0256,34.0256,83759.0
2018-12-07 15:50:00,36.48,36.58,36.47,36.55,99449.0,34.0256,34.1189,34.0163,34.0909,99449.0
2018-12-07 15:55:00,36.55,36.57,36.45,36.45,219466.0,34.0909,34.1096,33.9977,33.9977,219466.0
2018-12-10 09:30:00,36.46,36.81,36.44,36.67,56524.0,34.007,34.3334,33.9883,34.2029,56524.0
2018-12-10 09:35:00,36.69,36.96,36.69,36.78,36331.0,34.2215,34.4733,34.2215,34.3055,36331.0
2018-12-10 09:40:00,36.78,36.78,36.33,36.33,28764.0,34.3055,34.3055,33.8857,33.8857,28764.0
2018-12-10 09:45:00,36.33,36.44,36.06,36.1,45837.0,33.8857,33.9883,33.6339,33.6712,45837.0
2018-12-10 09:50:00,36.07,36.16,36.04,36.16,26983.0,33.6432,33.7272,33.6152,33.7272,26983.0
2018-12-10 09:55:00,36.16,36.24,36.08,36.08,84785.0,33.7272,33.8018,33.6526,33.6526,84785.0
2018-12-10 10:00:00,36.09,36.17,36.01,36.1,37681.0,33.6619,33.7365,33.5873,33.6712,37681.0
2018-12-10 10:05:00,36.1,36.28,36.09,36.14,53197.0,33.6712,33.8391,33.6619,33.7085,53197.0
2018-12-10 10:10:00,36.12,36.24,35.96,36.24,39391.0,33.6899,33.8018,33.5406,33.8018,39391.0
2018-12-10 10:15:00,36.24,36.25,36.12,36.25,40678.0,33.8018,33.8111,33.6899,33.8111,40678.0
2018-12-10 10:20:00,36.26,36.28,36.13,36.26,19711.0,33.8204,33.8391,33.6992,33.8204,19711.0
2018-12-10 10:25:00,36.25,36.3,36.2,36.27,77504.0,33.8111,33.8578,33.7645,33.8298,77504.0
2018-12-10 10:30:00,36.25,36.27,36.18,36.19,66781.0,33.8111,33.8298,33.7458,33.7552,66781.0
2018-12-10 10:35:00,36.2,36.31,36.2,36.22,30903.0,33.7645,33.8671,33.7645,33.7831,30903.0
2018-12-10 10:40:00,36.2,36.26,36.18,36.22,46224.0,33.7645,33.8204,33.7458,33.7831,46224.0
2018-12-10 10:45:00,36.21,36.36,36.19,36.3,41913.0,33.7738,33.9137,33.7552,33.8578,41913.0
2018-12-10 10:50:00,36.31,36.32,36.1,36.12,35882.0,33.8671,33.8764,33.6712,33.6899,35882.0
2018-12-10 10:55:00,36.13,36.23,36.1,36.13,31495.0,33.6992,33.7925,33.6712,33.6992,31495.0
2018-12-10 11:00:00,36.14,36.15,35.92,35.95,52912.0,33.7085,33.7178,33.5033,33.5313,52912.0
2018-12-10 11:05:00,35.95,36.09,35.95,35.97,43837.0,33.5313,33.6619,33.5313,33.55,43837.0
2018-12-10 11:10:00,35.95,36.07,35.93,36.03,46663.0,33.5313,33.6432,33.5126,33.6059,46663.0
2018-12-10 11:15:00,36.03,36.06,35.81,35.84,34932.0,33.6059,33.6339,33.4007,33.4287,34932.0
2018-12-10 11:20:00,35.85,35.91,35.76,35.77,16326.0,33.438,33.494,33.3541,33.3634,16326.0
2018-12-10 11:25:00,35.77,35.92,35.77,35.92,22479.0,33.3634,33.5033,33.3634,33.5033,22479.0
2018-12-10 11:30:00,35.93,36.05,35.9,35.91,28407.0,33.5126,33.6246,33.4847,33.494,28407.0
2018-12-10 11:35:00,35.93,36.15,35.93,36.08,26604.0,33.5126,33.7178,33.5126,33.6526,26604.0
2018-12-10 11:40:00,36.07,36.16,36.05,36.07,16914.0,33.6432,33.7272,33.6246,33.6432,16914.0
2018-12-10 11:45:00,36.08,36.18,35.99,36.09,29455.0,33.6526,33.7458,33.5686,33.6619,29455.0
2018-12-10 11:50:00,36.07,36.11,36.02,36.02,14182.0,33.6432,33.6805,33.5966,33.5966,14182.0
2018-12-10 11:55:00,36.05,36.09,35.86,35.87,29796.0,33.6246,33.6619,33.4474,33.4567,29796.0
2018-12-10 12:00:00,35.86,35.93,35.82,35.93,29229.0,33.4474,33.5126,33.41,33.5126,29229.0
2018-12-10 12:05:00,35.92,35.97,35.88,35.91,15425.0,33.5033,33.55,33.466,33.494,15425.0
2018-12-10 12:10:00,35.9,35.96,35.88,35.9,21271.0,33.4847,33.5406,33.466,33.4847,21271.0
2018-12-10 12:15:00,35.91,35.95,35.84,35.85,17707.0,33.494,33.5313,33.4287,33.438,17707.0
2018-12-10 12:20:00,35.86,35.9,35.81,35.86,21475.0,33.4474,33.4847,33.4007,33.4474,21475.0
2018-12-10 12:25:00,35.86,35.9,35.82,35.83,18199.0,33.4474,33.4847,33.41,33.4194,18199.0
2018-12-10 12:30:00,35.83,35.91,35.83,35.9,25251.0,33.4194,33.494,33.4194,33.4847,25251.0
2018-12-10 12:35:00,35.91,36.03,35.89,35.94,33110.0,33.494,33.6059,33.4753,33.522,33110.0
2018-12-10 12:40:00,35.95,36.08,35.95,36.04,18639.0,33.5313,33.6526,33.5313,33.6152,18639.0
2018-12-10 12:45:00,36.04,36.15,36.01,36.15,22806.0,33.6152,33.7178,33.5873,33.7178,22806.0
2018-12-10 12:50:00,36.14,36.22,36.12,36.22,20761.0,33.7085,33.7831,33.6899,33.7831,20761.0
2018-12-10 12:55:00,36.22,36.22,36.07,36.08,22496.0,33.7831,33.7831,33.6432,33.6526,22496.0
2018-12-10 13:00:00,36.09,36.1,35.98,35.99,14606.0,33.6619,33.6712,33.5593,33.5686,14606.0
2018-12-10 13:05:00,35.99,36.08,35.99,36.01,19861.0,33.5686,33.6526,33.5686,33.5873,19861.0
2018-12-10 13:10:00,36.01,36.1,35.96,36.06,32987.0,33.5873,33.6712,33.5406,33.6339,32987.0
2018-12-10 13:15:00,36.06,36.06,35.98,35.99,19273.0,33.6339,33.6339,33.5593,33.5686,19273.0
2018-12-10 13:20:00,36.0,36.03,35.92,35.92,15604.0,33.5779,33.6059,33.5033,33.5033,15604.0
2018-12-10 13:25:00,35.92,35.94,35.86,35.89,15076.0,33.5033,33.522,33.4474,33.4753,15076.0
2018-12-10 13:30:00,35.89,35.96,35.88,35.93,23807.0,33.4753,33.5406,33.466,33.5126,23807.0
2018-12-10 13:35:00,35.94,35.98,35.94,35.95,18184.0,33.522,33.5593,33.522,33.5313,18184.0
2018-12-10 13:40:00,35.95,35.99,35.92,35.92,12403.0,33.5313,33.5686,33.5033,33.5033,12403.0
2018-12-10 13:45:00,35.92,36.04,35.92,36.01,17860.0,33.5033,33.6152,33.5033,33.5873,17860.0
2018-12-10 13:50:00,36.02,36.07,36.0,36.05,15889.0,33.5966,33.6432,33.5779,33.6246,15889.0
2018-12-10 13:55:00,36.05,36.05,35.99,36.0,13688.0,33.6246,33.6246,33.5686,33.5779,13688.0
2018-12-10 14:00:00,36.0,36.04,35.95,35.98,28608.0,33.5779,33.6152,33.5313,33.5593,28608.0
2018-12-10 14:05:00,35.98,36.01,35.89,35.9,88936.0,33.5593,33.5873,33.4753,33.4847,88936.0
2018-12-10 14:10:00,35.91,35.92,35.88,35.91,33014.0,33.494,33.5033,33.466,33.494,33014.0
2018-12-10 14:15:00,35.91,35.93,35.82,35.87,20937.0,33.494,33.5126,33.41,33.4567,20937.0
2018-12-10 14:20:00,35.87,35.88,35.79,35.82,25016.0,33.4567,33.466,33.3821,33.41,25016.0
2018-12-10 14:25:00,35.82,35.84,35.77,35.81,31369.0,33.41,33.4287,33.3634,33.4007,31369.0
2018-12-10 14:30:00,35.81,35.97,35.81,35.97,33789.0,33.4007,33.55,33.4007,33.55,33789.0
2018-12-10 14:35:00,35.96,36.03,35.94,36.01,32689.0,33.5406,33.6059,33.522,33.5873,32689.0
2018-12-10 14:40:00,36.0,36.08,35.97,36.07,21419.0,33.5779,33.6526,33.55,33.6432,21419.0
2018-12-10 14:45:00,36.07,36.07,35.99,36.02,23971.0,33.6432,33.6432,33.5686,33.5966,23971.0
2018-12-10 14:50:00,36.01,36.07,36.0,36.01,29446.0,33.5873,33.6432,33.5779,33.5873,29446.0
2018-12-10 14:55:00,36.01,36.04,35.88,35.9,35917.0,33.5873,33.6152,33.466,33.4847,35917.0
2018-12-10 15:00:00,35.9,35.93,35.87,35.88,35708.0,33.4847,33.5126,33.4567,33.466,35708.0
2018-12-10 15:05:00,35.88,35.93,35.86,35.91,32672.0,33.466,33.5126,33.4474,33.494,32672.0
2018-12-10 15:10:00,35.91,35.93,35.86,35.86,27341.0,33.494,33.5126,33.4474,33.4474,27341.0
2018-12-10 15:15:00,35.86,35.86,35.76,35.8,42712.0,33.4474,33.4474,33.3541,33.3914,42712.0
2018-12-10 15:20:00,35.8,35.86,35.79,35.83,39291.0,33.3914,33.4474,33.3821,33.4194,39291.0
2018-12-10 15:25:00,35.83,35.89,35.83,35.89,75206.0,33.4194,33.4753,33.4194,33.4753,75206.0
2018-12-10 15:30:00,35.89,36.02,35.88,36.0,69181.0,33.4753,33.5966,33.466,33.5779,69181.0
2018-12-10 15:35:00,36.0,36.04,35.95,35.99,81179.0,33.5779,33.6152,33.5313,33.5686,81179.0
2018-12-10 15:40:00,35.99,36.03,35.98,35.99,79331.0,33.5686,33.6059,33.5593,33.5686,79331.0
2018-12-10 15:45:00,35.97,36.02,35.95,35.96,100680.0,33.55,33.5966,33.5313,33.5406,100680.0
2018-12-10 15:50:00,35.95,35.97,35.94,35.95,90268.0,33.5313,33.55,33.522,33.5313,90268.0
2018-12-10 15:55:00,35.94,35.95,35.91,35.92,265806.0,33.522,33.5313,33.494,33.5033,265806.0
2018-12-11 09:30:00,36.42,36.5,36.08,36.2,47793.0,33.9697,34.0443,33.6526,33.7645,47793.0
2018-12-11 09:35:00,36.17,36.34,36.12,36.23,21697.0,33.7365,33.8951,33.6899,33.7925,21697.0
2018-12-11 09:40:00,36.27,36.48,36.26,36.44,20806.0,33.8298,34.0256,33.8204,33.9883,20806.0
2018-12-11 09:45:00,36.39,36.5,36.35,36.39,12321.0,33.9417,34.0443,33.9044,33.9417,12321.0
2018-12-11 09:50:00,36.36,36.52,36.33,36.49,24258.0,33.9137,34.063,33.8857,34.035,24258.0
2018-12-11 09:55:00,36.46,36.5,36.38,36.41,9355.0,34.007,34.0443,33.9324,33.9604,9355.0
2018-12-11 10:00:00,36.41,36.5,36.34,36.48,16501.0,33.9604,34.0443,33.8951,34.0256,16501.0
2018-12-11 10:05:00,36.48,36.58,36.46,36.5,28238.0,34.0256,34.1189,34.007,34.0443,28238.0
2018-12-11 10:10:00,36.49,36.49,36.31,36.35,15661.0,34.035,34.035,33.8671,33.9044,15661.0
2018-12-11 10:15:00,36.33,36.36,36.25,36.26,50023.0,33.8857,33.9137,33.8111,33.8204,50023.0
2018-12-11 10:20:00,36.26,36.36,36.26,36.35,38181.0,33.8204,33.9137,33.8204,33.9044,38181.0
2018-12-11 10:25:00,36.36,36.39,36.28,36.33,28213.0,33.9137,33.9417,33.8391,33.8857,28213.0
2018-12-11 10:30:00,36.33,36.35,36.27,36.33,28164.0,33.8857,33.9044,33.8298,33.8857,28164.0
2018-12-11 10:35:00,36.33,36.4,36.26,36.3,51895.0,33.8857,33.951,33.8204,33.8578,51895.0
2018-12-11 10:40:00,36.31,36.38,36.23,36.26,23743.0,33.8671,33.9324,33.7925,33.8204,23743.0
2018-12-11 10:45:00,36.24,36.31,36.07,36.1,16488.0,33.8018,33.8671,33.6432,33.6712,16488.0
2018-12-11 10:50:00,36.08,36.17,36.06,36.17,11832.0,33.6526,33.7365,33.6339,33.7365,11832.0
2018-12-11 10:55:00,36.14,36.14,36.06,36.14,25085.0,33.7085,33.7085,33.6339,33.7085,25085.0
2018-12-11 11:00:00,36.13,36.15,36.05,36.14,14445.0,33.6992,33.7178,33.6246,33.7085,14445.0
2018-12-11 11:05:00,36.15,36.16,36.07,36.14,25662.0,33.7178,33.7272,33.6432,33.7085,25662.0
2018-12-11 11:10:00,36.15,36.18,35.92,35.93,42370.0,33.7178,33.7458,33.5033,33.5126,42370.0
2018-12-11 11:15:00,35.93,36.07,35.93,36.07,28036.0,33.5126,33.6432,33.5126,33.6432,28036.0
2018-12-11 11:20:00,36.06,36.1,35.98,36.0,14531.0,33.6339,33.6712,33.5593,33.5779,14531.0
2018-12-11 11:25:00,35.99,36.0,35.9,35.96,18710.0,33.5686,33.5779,33.4847,33.5406,18710.0
2018-12-11 11:30:00,35.97,36.0,35.95,36.0,18441.0,33.55,33.5779,33.5313,33.5779,18441.0
2018-12-11 11:35:00,35.99,36.08,35.99,36.06,16112.0,33.5686,33.6526,33.5686,33.6339,16112.0
2018-12-11 11:40:00,36.05,36.06,35.98,36.02,14944.0,33.6246,33.6339,33.5593,33.5966,14944.0
2018-12-11 11:45:00,36.0,36.06,35.98,36.04,13867.0,33.5779,33.6339,33.5593,33.6152,13867.0
2018-12-11 11:50:00,36.05,36.08,36.02,36.07,13006.0,33.6246,33.6526,33.5966,33.6432,13006.0
2018-12-11 11:55:00,36.06,36.08,36.01,36.02,16258.0,33.6339,33.6526,33.5873,33.5966,16258.0
2018-12-11 12:00:00,36.01,36.01,35.87,35.87,17432.0,33.5873,33.5873,33.4567,33.4567,17432.0
2018-12-11 12:05:00,35.89,35.97,35.87,35.97,17772.0,33.4753,33.55,33.4567,33.55,17772.0
2018-12-11 12:10:00,35.97,35.97,35.9,35.96,13997.0,33.55,33.55,33.4847,33.5406,13997.0
2018-12-11 12:15:00,35.95,35.97,35.89,35.93,25558.0,33.5313,33.55,33.4753,33.5126,25558.0
2018-12-11 12:20:00,35.93,36.02,35.91,36.01,9864.0,33.5126,33.5966,33.494,33.5873,9864.0
2018-12-11 12:25:00,36.01,36.05,35.96,35.97,14413.0,33.5873,33.6246,33.5406,33.55,14413.0
2018-12-11 12:30:00,35.96,36.0,35.88,35.92,10719.0,33.5406,33.5779,33.466,33.5033,10719.0
2018-12-11 12:35:00,35.92,35.95,35.89,35.89,11154.0,33.5033,33.5313,33.4753,33.4753,11154.0
2018-12-11 12:40:00,35.9,36.01,35.88,35.99,21700.0,33.4847,33.5873,33.466,33.5686,21700.0
2018-12-11 12:45:00,36.0,36.03,35.94,35.95,20027.0,33.5779,33.6059,33.522,33.5313,20027.0
2018-12-11 12:50:00,35.94,35.94,35.91,35.93,6860.0,33.522,33.522,33.494,33.5126,6860.0
2018-12-11 12:55:00,35.93,35.95,35.89,35.91,13645.0,33.5126,33.5313,33.4753,33.494,13645.0
2018-12-11 13:00:00,35.92,35.93,35.87,35.9,14867.0,33.5033,33.5126,33.4567,33.4847,14867.0
2018-12-11 13:05:00,35.9,35.93,35.85,35.87,20556.0,33.4847,33.5126,33.438,33.4567,20556.0
2018-12-11 13:10:00,35.88,35.92,35.87,35.88,17997.0,33.466,33.5033,33.4567,33.466,17997.0
2018-12-11 13:15:00,35.89,35.97,35.88,35.95,25651.0,33.4753,33.55,33.466,33.5313,25651.0
2018-12-11 13:20:00,35.94,36.0,35.92,35.92,18756.0,33.522,33.5779,33.5033,33.5033,18756.0
2018-12-11 13:25:00,35.91,35.91,35.82,35.83,22399.0,33.494,33.494,33.41,33.4194,22399.0
2018-12-11 13:30:00,35.81,35.83,35.76,35.8,28148.0,33.4007,33.4194,33.3541,33.3914,28148.0
2018-12-11 13:35:00,35.82,35.84,35.78,35.8,19399.0,33.41,33.4287,33.3727,33.3914,19399.0
2018-12-11 13:40:00,35.8,35.8,35.68,35.68,32833.0,33.3914,33.3914,33.2795,33.2795,32833.0
2018-12-11 13:45:00,35.68,35.73,35.65,35.69,19670.0,33.2795,33.3261,33.2515,33.2888,19670.0
2018-12-11 13:50:00,35.69,35.73,35.67,35.72,21274.0,33.2888,33.3261,33.2701,33.3168,21274.0
2018-12-11 13:55:00,35.71,35.84,35.71,35.79,25904.0,33.3074,33.4287,33.3074,33.3821,25904.0
2018-12-11 14:00:00,35.79,35.86,35.76,35.81,128319.0,33.3821,33.4474,33.3541,33.4007,128319.0
2018-12-11 14:05:00,35.81,35.87,35.81,35.82,23656.0,33.4007,33.4567,33.4007,33.41,23656.0
2018-12-11 14:10:00,35.82,35.83,35.74,35.83,26266.0,33.41,33.4194,33.3354,33.4194,26266.0
2018-12-11 14:15:00,35.84,35.94,35.78,35.94,28277.0,33.4287,33.522,33.3727,33.522,28277.0
2018-12-11 14:20:00,35.92,35.97,35.91,35.94,12298.0,33.5033,33.55,33.494,33.522,12298.0
2018-12-11 14:25:00,35.94,36.09,35.94,36.04,22300.0,33.522,33.6619,33.522,33.6152,22300.0
2018-12-11 14:30:00,36.04,36.12,36.01,36.02,19749.0,33.6152,33.6899,33.5873,33.5966,19749.0
2018-12-11 14:35:00,36.03,36.09,35.99,36.09,72491.0,33.6059,33.6619,33.5686,33.6619,72491.0
2018-12-11 14:40:00,36.09,36.1,36.01,36.03,22159.0,33.6619,33.6712,33.5873,33.6059,22159.0
2018-12-11 14:45:00,36.05,36.14,35.99,36.0,20882.0,33.6246,33.7085,33.5686,33.5779,20882.0
2018-12-11 14:50:00,36.01,36.07,35.99,36.04,12066.0,33.5873,33.6432,33.5686,33.6152,12066.0
2018-12-11 14:55:00,36.04,36.05,35.99,36.03,18905.0,33.6152,33.6246,33.5686,33.6059,18905.0
2018-12-11 15:00:00,36.03,36.05,35.92,35.98,24630.0,33.6059,33.6246,33.5033,33.5593,24630.0
2018-12-11 15:05:00,35.97,36.06,35.94,36.04,47344.0,33.55,33.6339,33.522,33.6152,47344.0
2018-12-11 15:10:00,36.04,36.12,36.03,36.08,60031.0,33.6152,33.6899,33.6059,33.6526,60031.0
2018-12-11 15:15:00,36.07,36.09,36.02,36.04,32412.0,33.6432,33.6619,33.5966,33.6152,32412.0
2018-12-11 15:20:00,36.04,36.04,35.96,35.97,47979.0,33.6152,33.6152,33.5406,33.55,47979.0
2018-12-11 15:25:00,35.97,35.99,35.88,35.91,61458.0,33.55,33.5686,33.466,33.494,61458.0
2018-12-11 15:30:00,35.92,36.04,35.89,35.97,83685.0,33.5033,33.6152,33.4753,33.55,83685.0
2018-12-11 15:35:00,35.98,35.99,35.91,35.94,39567.0,33.5593,33.5686,33.494,33.522,39567.0
2018-12-11 15:40:00,35.93,35.94,35.88,35.9,55139.0,33.5126,33.522,33.466,33.4847,55139.0
2018-12-11 15:45:00,35.9,35.91,35.87,35.88,85249.0,33.4847,33.494,33.4567,33.466,85249.0
2018-12-11 15:50:00,35.87,35.89,35.83,35.85,89601.0,33.4567,33.4753,33.4194,33.438,89601.0
2018-12-11 15:55:00,35.84,35.84,35.74,35.75,177529.0,33.4287,33.4287,33.3354,33.3448,177529.0
2018-12-12 09:30:00,36.1,36.36,36.1,36.19,69051.0,33.6712,33.9137,33.6712,33.7552,69051.0
2018-12-12 09:35:00,36.19,36.27,36.06,36.09,29222.0,33.7552,33.8298,33.6339,33.6619,29222.0
2018-12-12 09:40:00,36.06,36.07,35.74,35.75,32374.0,33.6339,33.6432,33.3354,33.3448,32374.0
2018-12-12 09:45:00,35.75,35.75,35.61,35.71,30716.0,33.3448,33.3448,33.2142,33.3074,30716.0
2018-12-12 09:50:00,35.71,35.74,35.63,35.69,94516.0,33.3074,33.3354,33.2328,33.2888,94516.0
2018-12-12 09:55:00,35.7,35.82,35.69,35.76,27232.0,33.2981,33.41,33.2888,33.3541,27232.0
2018-12-12 10:00:00,35.77,35.81,35.68,35.8,63481.0,33.3634,33.4007,33.2795,33.3914,63481.0
2018-12-12 10:05:00,35.79,35.82,35.7,35.8,43984.0,33.3821,33.41,33.2981,33.3914,43984.0
2018-12-12 10:10:00,35.79,35.95,35.78,35.92,52009.0,33.3821,33.5313,33.3727,33.5033,52009.0
2018-12-12 10:15:00,35.92,36.06,35.87,36.04,72602.0,33.5033,33.6339,33.4567,33.6152,72602.0
2018-12-12 10:20:00,36.02,36.03,35.88,35.9,30866.0,33.5966,33.6059,33.466,33.4847,30866.0
2018-12-12 10:25:00,35.89,35.95,35.85,35.93,21345.0,33.4753,33.5313,33.438,33.5126,21345.0
2018-12-12 10:30:00,35.93,36.04,35.93,36.02,14949.0,33.5126,33.6152,33.5126,33.5966,14949.0
2018-12-12 10:35:00,36.01,36.01,35.96,35.99,31945.0,33.5873,33.5873,33.5406,33.5686,31945.0
2018-12-12 10:40:00,35.98,36.08,35.93,36.05,22060.0,33.5593,33.6526,33.5126,33.6246,22060.0
2018-12-12 10:45:00,36.05,36.07,36.01,36.06,64938.0,33.6246,33.6432,33.5873,33.6339,64938.0
2018-12-12 10:50:00,36.07,36.11,36.04,36.1,45420.0,33.6432,33.6805,33.6152,33.6712,45420.0
2018-12-12 10:55:00,36.11,36.14,36.06,36.07,67415.0,33.6805,33.7085,33.6339,33.6432,67415.0
2018-12-12 11:00:00,36.07,36.13,36.07,36.08,24033.0,33.6432,33.6992,33.6432,33.6526,24033.0
2018-12-12 11:05:00,36.08,36.1,35.97,36.08,22414.0,33.6526,33.6712,33.55,33.6526,22414.0
2018-12-12 11:10:00,36.06,36.11,36.01,36.11,16708.0,33.6339,33.6805,33.5873,33.6805,16708.0
2018-12-12 11:15:00,36.11,36.15,36.04,36.04,10878.0,33.6805,33.7178,33.6152,33.6152,10878.0
2018-12-12 11:20:00,36.03,36.08,36.0,36.06,19064.0,33.6059,33.6526,33.5779,33.6339,19064.0
2018-12-12 11:25:00,36.06,36.15,36.06,36.12,31623.0,33.6339,33.7178,33.6339,33.6899,31623.0
2018-12-12 11:30:00,36.13,36.14,36.0,36.01,13209.0,33.6992,33.7085,33.5779,33.5873,13209.0
2018-12-12 11:35:00,36.0,36.07,35.96,36.04,15745.0,33.5779,33.6432,33.5406,33.6152,15745.0
2018-12-12 11:40:00,36.04,36.13,36.04,36.13,24013.0,33.6152,33.6992,33.6152,33.6992,24013.0
2018-12-12 11:45:00,36.13,36.18,36.11,36.15,16385.0,33.6992,33.7458,33.6805,33.7178,16385.0
2018-12-12 11:50:00,36.14,36.16,36.09,36.11,15276.0,33.7085,33.7272,33.6619,33.6805,15276.0
2018-12-12 11:55:00,36.1,36.13,36.06,36.13,37866.0,33.6712,33.6992,33.6339,33.6992,37866.0
2018-12-12 12:00:00,36.13,36.19,36.13,36.18,15248.0,33.6992,33.7552,33.6992,33.7458,15248.0
2018-12-12 12:05:00,36.17,36.18,36.09,36.16,14908.0,33.7365,33.7458,33.6619,33.7272,14908.0
2018-12-12 12:10:00,36.15,36.16,36.1,36.16,11075.0,33.7178,33.7272,33.6712,33.7272,11075.0
2018-12-12 12:15:00,36.15,36.21,36.14,36.2,17764.0,33.7178,33.7738,33.7085,33.7645,17764.0
2018-12-12 12:20:00,36.2,36.23,36.14,36.15,15572.0,33.7645,33.7925,33.7085,33.7178,15572.0
2018-12-12 12:25:00,36.16,36.21,36.14,36.19,13088.0,33.7272,33.7738,33.7085,33.7552,13088.0
2018-12-12 12:30:00,36.19,36.22,36.14,36.2,26204.0,33.7552,33.7831,33.7085,33.7645,26204.0
2018-12-12 12:35:00,36.19,36.22,36.11,36.14,18306.0,33.7552,33.7831,33.6805,33.7085,18306.0
2018-12-12 12:40:00,36.14,36.2,36.14,36.19,10769.0,33.7085,33.7645,33.7085,33.7552,10769.0
2018-12-12 12:45:00,36.19,36.27,36.17,36.26,15770.0,33.7552,33.8298,33.7365,33.8204,15770.0
2018-12-12 12:50:00,36.26,36.36,36.26,36.36,16076.0,33.8204,33.9137,33.8204,33.9137,16076.0
2018-12-12 12:55:00,36.36,36.41,36.35,36.39,58178.0,33.9137,33.9604,33.9044,33.9417,58178.0
2018-12-12 13:00:00,36.39,36.42,36.37,36.41,10805.0,33.9417,33.9697,33.923,33.9604,10805.0
2018-12-12 13:05:00,36.4,36.47,36.4,36.45,13715.0,33.951,34.0163,33.951,33.9977,13715.0
2018-12-12 13:10:00,36.45,36.51,36.44,36.51,27675.0,33.9977,34.0536,33.9883,34.0536,27675.0
2018-12-12 13:15:00,36.51,36.52,36.44,36.45,40572.0,34.0536,34.063,33.9883,33.9977,40572.0
2018-12-12 13:20:00,36.44,36.46,36.4,36.44,21684.0,33.9883,34.007,33.951,33.9883,21684.0
2018-12-12 13:25:00,36.43,36.45,36.42,36.43,14758.0,33.979,33.9977,33.9697,33.979,14758.0
2018-12-12 13:30:00,36.43,36.46,36.39,36.44,14649.0,33.979,34.007,33.9417,33.9883,14649.0
2018-12-12 13:35:00,36.44,36.44,36.39,36.41,12830.0,33.9883,33.9883,33.9417,33.9604,12830.0
2018-12-12 13:40:00,36.4,36.41,36.32,36.38,32973.0,33.951,33.9604,33.8764,33.9324,32973.0
2018-12-12 13:45:00,36.39,36.4,36.33,36.39,18085.0,33.9417,33.951,33.8857,33.9417,18085.0
2018-12-12 13:50:00,36.39,36.42,36.37,36.41,15894.0,33.9417,33.9697,33.923,33.9604,15894.0
2018-12-12 13:55:00,36.4,36.4,36.35,36.39,13947.0,33.951,33.951,33.9044,33.9417,13947.0
2018-12-12 14:00:00,36.37,36.38,36.25,36.26,16636.0,33.923,33.9324,33.8111,33.8204,16636.0
2018-12-12 14:05:00,36.25,36.3,36.24,36.27,14602.0,33.8111,33.8578,33.8018,33.8298,14602.0
2018-12-12 14:10:00,36.26,36.27,36.18,36.2,27450.0,33.8204,33.8298,33.7458,33.7645,27450.0
2018-12-12 14:15:00,36.2,36.23,36.18,36.21,15863.0,33.7645,33.7925,33.7458,33.7738,15863.0
2018-12-12 14:20:00,36.22,36.24,36.18,36.22,17056.0,33.7831,33.8018,33.7458,33.7831,17056.0
2018-12-12 14:25:00,36.22,36.25,36.12,36.16,27039.0,33.7831,33.8111,33.6899,33.7272,27039.0
2018-12-12 14:30:00,36.16,36.18,36.08,36.11,25404.0,33.7272,33.7458,33.6526,33.6805,25404.0
2018-12-12 14:35:00,36.1,36.14,36.1,36.11,28420.0,33.6712,33.7085,33.6712,33.6805,28420.0
2018-12-12 14:40:00,36.1,36.14,36.1,36.13,33978.0,33.6712,33.7085,33.6712,33.6992,33978.0
2018-12-12 14:45:00,36.12,36.15,36.1,36.11,20392.0,33.6899,33.7178,33.6712,33.6805,20392.0
2018-12-12 14:50:00,36.11,36.15,36.09,36.13,24203.0,33.6805,33.7178,33.6619,33.6992,24203.0
2018-12-12 14:55:00,36.12,36.15,36.1,36.12,21422.0,33.6899,33.7178,33.6712,33.6899,21422.0
2018-12-12 15:00:00,36.12,36.15,36.06,36.07,38322.0,33.6899,33.7178,33.6339,33.6432,38322.0
2018-12-12 15:05:00,36.08,36.15,36.05,36.15,12732.0,33.6526,33.7178,33.6246,33.7178,12732.0
2018-12-12 15:10:00,36.14,36.17,36.09,36.1,52553.0,33.7085,33.7365,33.6619,33.6712,52553.0
2018-12-12 15:15:00,36.1,36.1,35.99,36.01,54936.0,33.6712,33.6712,33.5686,33.5873,54936.0
2018-12-12 15:20:00,36.0,36.04,35.99,36.0,29076.0,33.5779,33.6152,33.5686,33.5779,29076.0
2018-12-12 15:25:00,36.0,36.06,35.97,35.98,26572.0,33.5779,33.6339,33.55,33.5593,26572.0
2018-12-12 15:30:00,35.98,36.05,35.98,36.02,41502.0,33.5593,33.6246,33.5593,33.5966,41502.0
2018-12-12 15:35:00,36.02,36.08,36.0,36.07,49488.0,33.5966,33.6526,33.5779,33.6432,49488.0
2018-12-12 15:40:00,36.08,36.1,36.04,36.07,92628.0,33.6526,33.6712,33.6152,33.6432,92628.0
2018-12-12 15:45:00,36.08,36.09,36.03,36.04,62299.0,33.6526,33.6619,33.6059,33.6152,62299.0
2018-12-12 15:50:00,36.04,36.05,36.0,36.04,89034.0,33.6152,33.6246,33.5779,33.6152,89034.0
2018-12-12 15:55:00,36.04,36.04,35.96,35.98,201081.0,33.6152,33.6152,33.5406,33.5593,201081.0
2018-12-13 09:30:00,36.09,36.21,36.0,36.03,32811.0,33.6619,33.7738,33.5779,33.6059,32811.0
2018-12-13 09:35:00,36.02,36.3,35.91,36.23,29745.0,33.5966,33.8578,33.494,33.7925,29745.0
2018-12-13 09:40:00,36.25,36.29,36.08,36.09,23722.0,33.8111,33.8484,33.6526,33.6619,23722.0
2018-12-13 09:45:00,36.09,36.17,35.99,36.05,17085.0,33.6619,33.7365,33.5686,33.6246,17085.0
2018-12-13 09:50:00,36.04,36.05,35.91,35.94,12174.0,33.6152,33.6246,33.494,33.522,12174.0
2018-12-13 09:55:00,35.92,36.12,35.91,36.06,11739.0,33.5033,33.6899,33.494,33.6339,11739.0
2018-12-13 10:00:00,36.06,36.28,36.05,36.28,13131.0,33.6339,33.8391,33.6246,33.8391,13131.0
2018-12-13 10:05:00,36.29,36.3,36.11,36.11,13586.0,33.8484,33.8578,33.6805,33.6805,13586.0
2018-12-13 10:10:00,36.11,36.28,36.11,36.23,10454.0,33.6805,33.8391,33.6805,33.7925,10454.0
2018-12-13 10:15:00,36.22,36.23,36.03,36.05,25067.0,33.7831,33.7925,33.6059,33.6246,25067.0
2018-12-13 10:20:00,36.05,36.05,36.0,36.03,11648.0,33.6246,33.6246,33.5779,33.6059,11648.0
2018-12-13 10:25:00,36.04,36.06,35.96,35.98,24319.0,33.6152,33.6339,33.5406,33.5593,24319.0
2018-12-13 10:30:00,35.99,36.07,35.95,36.03,9942.0,33.5686,33.6432,33.5313,33.6059,9942.0
2018-12-13 10:35:00,36.06,36.12,36.05,36.06,8411.0,33.6339,33.6899,33.6246,33.6339,8411.0
2018-12-13 10:40:00,36.04,36.1,36.01,36.06,10646.0,33.6152,33.6712,33.5873,33.6339,10646.0
2018-12-13 10:45:00,36.08,36.21,36.08,36.2,64360.0,33.6526,33.7738,33.6526,33.7645,64360.0
2018-12-13 10:50:00,36.2,36.33,36.17,36.32,24190.0,33.7645,33.8857,33.7365,33.8764,24190.0
2018-12-13 10:55:00,36.35,36.46,36.34,36.41,26572.0,33.9044,34.007,33.8951,33.9604,26572.0
2018-12-13 11:00:00,36.43,36.43,36.27,36.32,12203.0,33.979,33.979,33.8298,33.8764,12203.0
2018-12-13 11:05:00,36.32,36.48,36.32,36.44,23731.0,33.8764,34.0256,33.8764,33.9883,23731.0
2018-12-13 11:10:00,36.43,36.43,36.37,36.39,19291.0,33.979,33.979,33.923,33.9417,19291.0
2018-12-13 11:15:00,36.39,36.39,36.3,36.3,14848.0,33.9417,33.9417,33.8578,33.8578,14848.0
2018-12-13 11:20:00,36.3,36.31,36.18,36.19,15111.0,33.8578,33.8671,33.7458,33.7552,15111.0
2018-12-13 11:25:00,36.2,36.25,36.14,36.16,8973.0,33.7645,33.8111,33.7085,33.7272,8973.0
2018-12-13 11:30:00,36.14,36.33,36.14,36.32,21818.0,33.7085,33.8857,33.7085,33.8764,21818.0
2018-12-13 11:35:00,36.33,36.36,36.29,36.3,32202.0,33.8857,33.9137,33.8484,33.8578,32202.0
2018-12-13 11:40:00,36.32,36.44,36.29,36.42,25544.0,33.8764,33.9883,33.8484,33.9697,25544.0
2018-12-13 11:45:00,36.41,36.44,36.35,36.35,12590.0,33.9604,33.9883,33.9044,33.9044,12590.0
2018-12-13 11:50:00,36.35,36.36,36.26,36.28,10855.0,33.9044,33.9137,33.8204,33.8391,10855.0
2018-12-13 11:55:00,36.28,36.37,36.27,36.27,11716.0,33.8391,33.923,33.8298,33.8298,11716.0
2018-12-13 12:00:00,36.26,36.3,36.2,36.21,15482.0,33.8204,33.8578,33.7645,33.7738,15482.0
2018-12-13 12:05:00,36.21,36.25,36.17,36.18,10134.0,33.7738,33.8111,33.7365,33.7458,10134.0
2018-12-13 12:10:00,36.17,36.21,36.14,36.2,6999.0,33.7365,33.7738,33.7085,33.7645,6999.0
2018-12-13 12:15:00,36.18,36.19,36.12,36.15,7434.0,33.7458,33.7552,33.6899,33.7178,7434.0
2018-12-13 12:20:00,36.16,36.19,36.12,36.15,7892.0,33.7272,33.7552,33.6899,33.7178,7892.0
2018-12-13 12:25:00,36.16,36.16,36.1,36.13,11481.0,33.7272,33.7272,33.6712,33.6992,11481.0
2018-12-13 12:30:00,36.13,36.21,36.12,36.17,17720.0,33.6992,33.7738,33.6899,33.7365,17720.0
2018-12-13 12:35:00,36.19,36.29,36.17,36.28,12592.0,33.7552,33.8484,33.7365,33.8391,12592.0
2018-12-13 12:40:00,36.27,36.27,36.18,36.19,10843.0,33.8298,33.8298,33.7458,33.7552,10843.0
2018-12-13 12:45:00,36.18,36.27,36.18,36.22,19446.0,33.7458,33.8298,33.7458,33.7831,19446.0
2018-12-13 12:50:00,36.22,36.25,36.15,36.17,12688.0,33.7831,33.8111,33.7178,33.7365,12688.0
2018-12-13 12:55:00,36.16,36.18,36.1,36.17,4546.0,33.7272,33.7458,33.6712,33.7365,4546.0
2018-12-13 13:00:00,36.16,36.18,36.1,36.11,11905.0,33.7272,33.7458,33.6712,33.6805,11905.0
2018-12-13 13:05:00,36.11,36.12,36.06,36.11,13115.0,33.6805,33.6899,33.6339,33.6805,13115.0
2018-12-13 13:10:00,36.12,36.17,36.07,36.17,7400.0,33.6899,33.7365,33.6432,33.7365,7400.0
2018-12-13 13:15:00,36.15,36.19,36.09,36.09,10925.0,33.7178,33.7552,33.6619,33.6619,10925.0
2018-12-13 13:20:00,36.1,36.12,36.07,36.09,8322.0,33.6712,33.6899,33.6432,33.6619,8322.0
2018-12-13 13:25:00,36.08,36.08,36.0,36.06,10521.0,33.6526,33.6526,33.5779,33.6339,10521.0
2018-12-13 13:30:00,36.07,36.16,36.04,36.04,38931.0,33.6432,33.7272,33.6152,33.6152,38931.0
2018-12-13 13:35:00,36.06,36.17,36.01,36.14,43508.0,33.6339,33.7365,33.5873,33.7085,43508.0
2018-12-13 13:40:00,36.15,36.16,36.05,36.05,11672.0,33.7178,33.7272,33.6246,33.6246,11672.0
2018-12-13 13:45:00,36.04,36.07,35.94,35.94,13511.0,33.6152,33.6432,33.522,33.522,13511.0
2018-12-13 13:50:00,35.94,36.0,35.93,35.95,16894.0,33.522,33.5779,33.5126,33.5313,16894.0
2018-12-13 13:55:00,35.95,35.99,35.92,35.93,7975.0,33.5313,33.5686,33.5033,33.5126,7975.0
2018-12-13 14:00:00,35.96,36.03,35.94,36.0,13206.0,33.5406,33.6059,33.522,33.5779,13206.0
2018-12-13 14:05:00,35.99,36.01,35.92,35.94,13710.0,33.5686,33.5873,33.5033,33.522,13710.0
2018-12-13 14:10:00,35.94,36.02,35.93,36.01,46680.0,33.522,33.5966,33.5126,33.5873,46680.0
2018-12-13 14:15:00,36.01,36.11,36.0,36.11,85772.0,33.5873,33.6805,33.5779,33.6805,85772.0
2018-12-13 14:20:00,36.12,36.14,36.07,36.08,87750.0,33.6899,33.7085,33.6432,33.6526,87750.0
2018-12-13 14:25:00,36.09,36.11,36.02,36.08,22085.0,33.6619,33.6805,33.5966,33.6526,22085.0
2018-12-13 14:30:00,36.07,36.07,35.97,35.98,12946.0,33.6432,33.6432,33.55,33.5593,12946.0
2018-12-13 14:35:00,35.97,35.97,35.91,35.92,18386.0,33.55,33.55,33.494,33.5033,18386.0
2018-12-13 14:40:00,35.91,35.93,35.88,35.89,21843.0,33.494,33.5126,33.466,33.4753,21843.0
2018-12-13 14:45:00,35.89,35.93,35.89,35.9,17998.0,33.4753,33.5126,33.4753,33.4847,17998.0
2018-12-13 14:50:00,35.9,35.97,35.89,35.91,101830.0,33.4847,33.55,33.4753,33.494,101830.0
2018-12-13 14:55:00,35.92,35.96,35.91,35.95,19683.0,33.5033,33.5406,33.494,33.5313,19683.0
2018-12-13 15:00:00,35.96,36.03,35.95,36.01,99927.0,33.5406,33.6059,33.5313,33.5873,99927.0
2018-12-13 15:05:00,36.0,36.04,36.0,36.0,23677.0,33.5779,33.6152,33.5779,33.5779,23677.0
2018-12-13 15:10:00,36.0,36.07,35.99,36.05,101487.0,33.5779,33.6432,33.5686,33.6246,101487.0
2018-12-13 15:15:00,36.06,36.17,36.06,36.13,62493.0,33.6339,33.7365,33.6339,33.6992,62493.0
2018-12-13 15:20:00,36.14,36.22,36.13,36.18,47187.0,33.7085,33.7831,33.6992,33.7458,47187.0
2018-12-13 15:25:00,36.17,36.18,36.11,36.11,24641.0,33.7365,33.7458,33.6805,33.6805,24641.0
2018-12-13 15:30:00,36.11,36.18,36.08,36.14,51449.0,33.6805,33.7458,33.6526,33.7085,51449.0
2018-12-13 15:35:00,36.13,36.14,36.07,36.12,51654.0,33.6992,33.7085,33.6432,33.6899,51654.0
2018-12-13 15:40:00,36.12,36.24,36.11,36.22,66275.0,33.6899,33.8018,33.6805,33.7831,66275.0
2018-12-13 15:45:00,36.23,36.27,36.15,36.16,56106.0,33.7925,33.8298,33.7178,33.7272,56106.0
2018-12-13 15:50:00,36.15,36.16,36.09,36.09,66642.0,33.7178,33.7272,33.6619,33.6619,66642.0
2018-12-13 15:55:00,36.1,36.12,36.08,36.1,135213.0,33.6712,33.6899,33.6526,33.6712,135213.0
2018-12-14 09:30:00,35.63,35.98,35.63,35.85,54749.0,33.2328,33.5593,33.2328,33.438,54749.0
2018-12-14 09:35:00,35.87,36.25,35.86,36.24,41793.0,33.4567,33.8111,33.4474,33.8018,41793.0
2018-12-14 09:40:00,36.23,36.34,36.19,36.3,22261.0,33.7925,33.8951,33.7552,33.8578,22261.0
2018-12-14 09:45:00,36.31,36.4,36.24,36.26,34534.0,33.8671,33.951,33.8018,33.8204,34534.0
2018-12-14 09:50:00,36.25,36.34,36.2,36.3,81459.0,33.8111,33.8951,33.7645,33.8578,81459.0
2018-12-14 09:55:00,36.29,36.44,36.29,36.41,47867.0,33.8484,33.9883,33.8484,33.9604,47867.0
2018-12-14 10:00:00,36.41,36.42,36.28,36.3,36908.0,33.9604,33.9697,33.8391,33.8578,36908.0
2018-12-14 10:05:00,36.29,36.45,36.27,36.44,40096.0,33.8484,33.9977,33.8298,33.9883,40096.0
2018-12-14 10:10:00,36.45,36.5,36.39,36.41,24206.0,33.9977,34.0443,33.9417,33.9604,24206.0
2018-12-14 10:15:00,36.42,36.45,36.34,36.37,23033.0,33.9697,33.9977,33.8951,33.923,23033.0
2018-12-14 10:20:00,36.37,36.45,36.31,36.39,23966.0,33.923,33.9977,33.8671,33.9417,23966.0
2018-12-14 10:25:00,36.39,36.45,36.36,36.45,14917.0,33.9417,33.9977,33.9137,33.9977,14917.0
2018-12-14 10:30:00,36.45,36.45,36.35,36.38,20964.0,33.9977,33.9977,33.9044,33.9324,20964.0
2018-12-14 10:35:00,36.37,36.51,36.34,36.49,20745.0,33.923,34.0536,33.8951,34.035,20745.0
2018-12-14 10:40:00,36.49,36.53,36.43,36.45,13130.0,34.035,34.0723,33.979,33.9977,13130.0
2018-12-14 10:45:00,36.46,36.52,36.39,36.51,27706.0,34.007,34.063,33.9417,34.0536,27706.0
2018-12-14 10:50:00,36.51,36.52,36.46,36.48,23448.0,34.0536,34.063,34.007,34.0256,23448.0
2018-12-14 10:55:00,36.47,36.47,36.33,36.35,38201.0,34.0163,34.0163,33.8857,33.9044,38201.0
2018-12-14 11:00:00,36.33,36.49,36.33,36.48,45680.0,33.8857,34.035,33.8857,34.0256,45680.0
2018-12-14 11:05:00,36.49,36.62,36.47,36.57,33180.0,34.035,34.1562,34.0163,34.1096,33180.0
2018-12-14 11:10:00,36.59,36.6,36.51,36.53,13145.0,34.1282,34.1376,34.0536,34.0723,13145.0
2018-12-14 11:15:00,36.52,36.57,36.5,36.51,9882.0,34.063,34.1096,34.0443,34.0536,9882.0
2018-12-14 11:20:00,36.52,36.53,36.44,36.45,12834.0,34.063,34.0723,33.9883,33.9977,12834.0
2018-12-14 11:25:00,36.43,36.54,36.43,36.5,8723.0,33.979,34.0816,33.979,34.0443,8723.0
2018-12-14 11:30:00,36.52,36.59,36.52,36.56,13187.0,34.063,34.1282,34.063,34.1003,13187.0
2018-12-14 11:35:00,36.57,36.57,36.48,36.55,12800.0,34.1096,34.1096,34.0256,34.0909,12800.0
2018-12-14 11:40:00,36.55,36.56,36.46,36.47,10038.0,34.0909,34.1003,34.007,34.0163,10038.0
2018-12-14 11:45:00,36.44,36.44,36.28,36.3,17447.0,33.9883,33.9883,33.8391,33.8578,17447.0
2018-12-14 11:50:00,36.28,36.29,36.24,36.28,28017.0,33.8391,33.8484,33.8018,33.8391,28017.0
2018-12-14 11:55:00,36.28,36.29,36.16,36.19,16493.0,33.8391,33.8484,33.7272,33.7552,16493.0
2018-12-14 12:00:00,36.2,36.22,36.11,36.11,18746.0,33.7645,33.7831,33.6805,33.6805,18746.0
2018-12-14 12:05:00,36.13,36.14,36.06,36.06,13435.0,33.6992,33.7085,33.6339,33.6339,13435.0
2018-12-14 12:10:00,36.05,36.14,36.04,36.06,21934.0,33.6246,33.7085,33.6152,33.6339,21934.0
2018-12-14 12:15:00,36.07,36.19,36.05,36.17,18251.0,33.6432,33.7552,33.6246,33.7365,18251.0
2018-12-14 12:20:00,36.17,36.18,36.1,36.1,14715.0,33.7365,33.7458,33.6712,33.6712,14715.0
2018-12-14 12:25:00,36.1,36.1,35.98,36.01,23262.0,33.6712,33.6712,33.5593,33.5873,23262.0
2018-12-14 12:30:00,36.01,36.05,35.95,35.96,19938.0,33.5873,33.6246,33.5313,33.5406,19938.0
2018-12-14 12:35:00,35.96,35.97,35.9,35.95,31275.0,33.5406,33.55,33.4847,33.5313,31275.0
2018-12-14 12:40:00,35.95,35.95,35.85,35.86,74410.0,33.5313,33.5313,33.438,33.4474,74410.0
2018-12-14 12:45:00,35.87,35.89,35.81,35.85,33167.0,33.4567,33.4753,33.4007,33.438,33167.0
2018-12-14 12:50:00,35.83,35.86,35.81,35.86,11975.0,33.4194,33.4474,33.4007,33.4474,11975.0
2018-12-14 12:55:00,35.86,35.94,35.85,35.9,13354.0,33.4474,33.522,33.438,33.4847,13354.0
2018-12-14 13:00:00,35.9,35.91,35.86,35.86,8338.0,33.4847,33.494,33.4474,33.4474,8338.0
2018-12-14 13:05:00,35.87,35.91,35.84,35.9,18058.0,33.4567,33.494,33.4287,33.4847,18058.0
2018-12-14 13:10:00,35.89,35.95,35.88,35.91,9988.0,33.4753,33.5313,33.466,33.494,9988.0
2018-12-14 13:15:00,35.91,35.92,35.88,35.89,8728.0,33.494,33.5033,33.466,33.4753,8728.0
2018-12-14 13:20:00,35.9,35.9,35.79,35.82,10351.0,33.4847,33.4847,33.3821,33.41,10351.0
2018-12-14 13:25:00,35.81,35.85,35.81,35.81,6903.0,33.4007,33.438,33.4007,33.4007,6903.0
2018-12-14 13:30:00,35.81,35.82,35.74,35.75,8457.0,33.4007,33.41,33.3354,33.3448,8457.0
2018-12-14 13:35:00,35.73,35.81,35.73,35.81,10775.0,33.3261,33.4007,33.3261,33.4007,10775.0
2018-12-14 13:40:00,35.82,35.91,35.82,35.9,15016.0,33.41,33.494,33.41,33.4847,15016.0
2018-12-14 13:45:00,35.9,35.97,35.9,35.91,20110.0,33.4847,33.55,33.4847,33.494,20110.0
2018-12-14 13:50:00,35.92,35.93,35.9,35.91,8452.0,33.5033,33.5126,33.4847,33.494,8452.0
2018-12-14 13:55:00,35.9,35.92,35.87,35.87,12358.0,33.4847,33.5033,33.4567,33.4567,12358.0
2018-12-14 14:00:00,35.87,35.89,35.81,35.81,22614.0,33.4567,33.4753,33.4007,33.4007,22614.0
2018-12-14 14:05:00,35.82,35.83,35.79,35.79,20434.0,33.41,33.4194,33.3821,33.3821,20434.0
2018-12-14 14:10:00,35.79,35.8,35.66,35.68,30994.0,33.3821,33.3914,33.2608,33.2795,30994.0
2018-12-14 14:15:00,35.68,35.75,35.67,35.72,12045.0,33.2795,33.3448,33.2701,33.3168,12045.0
2018-12-14 14:20:00,35.72,35.78,35.72,35.76,17597.0,33.3168,33.3727,33.3168,33.3541,17597.0
2018-12-14 14:25:00,35.77,35.78,35.71,35.73,17668.0,33.3634,33.3727,33.3074,33.3261,17668.0
2018-12-14 14:30:00,35.72,35.72,35.65,35.66,14213.0,33.3168,33.3168,33.2515,33.2608,14213.0
2018-12-14 14:35:00,35.65,35.71,35.62,35.63,33243.0,33.2515,33.3074,33.2235,33.2328,33243.0
2018-12-14 14:40:00,35.64,35.68,35.57,35.59,22925.0,33.2422,33.2795,33.1769,33.1955,22925.0
2018-12-14 14:45:00,35.6,35.64,35.56,35.57,22946.0,33.2048,33.2422,33.1675,33.1769,22946.0
2018-12-14 14:50:00,35.57,35.62,35.53,35.54,32223.0,33.1769,33.2235,33.1396,33.1489,32223.0
2018-12-14 14:55:00,35.56,35.7,35.56,35.67,50723.0,33.1675,33.2981,33.1675,33.2701,50723.0
2018-12-14 15:00:00,35.67,35.71,35.59,35.59,29956.0,33.2701,33.3074,33.1955,33.1955,29956.0
2018-12-14 15:05:00,35.58,35.65,35.57,35.6,23816.0,33.1862,33.2515,33.1769,33.2048,23816.0
2018-12-14 15:10:00,35.59,35.71,35.59,35.68,33073.0,33.1955,33.3074,33.1955,33.2795,33073.0
2018-12-14 15:15:00,35.69,35.7,35.66,35.69,73234.0,33.2888,33.2981,33.2608,33.2888,73234.0
2018-12-14 15:20:00,35.68,35.7,35.63,35.69,40187.0,33.2795,33.2981,33.2328,33.2888,40187.0
2018-12-14 15:25:00,35.69,35.72,35.65,35.66,34463.0,33.2888,33.3168,33.2515,33.2608,34463.0
2018-12-14 15:30:00,35.65,35.65,35.54,35.54,68326.0,33.2515,33.2515,33.1489,33.1489,68326.0
2018-12-14 15:35:00,35.55,35.55,35.5,35.52,53372.0,33.1582,33.1582,33.1116,33.1302,53372.0
2018-12-14 15:40:00,35.51,35.53,35.45,35.45,111619.0,33.1209,33.1396,33.0649,33.0649,111619.0
2018-12-14 15:45:00,35.43,35.48,35.41,35.41,112859.0,33.0463,33.0929,33.0276,33.0276,112859.0
2018-12-14 15:50:00,35.41,35.42,35.37,35.4,121525.0,33.0276,33.037,32.9903,33.0183,121525.0
2018-12-14 15:55:00,35.41,35.49,35.41,35.49,264429.0,33.0276,33.1023,33.0276,33.1023,264429.0
2018-12-17 09:30:00,35.29,35.45,35.13,35.45,58418.0,32.9157,33.0649,32.7665,33.0649,58418.0
2018-12-17 09:35:00,35.44,35.68,35.43,35.44,27030.0,33.0556,33.2795,33.0463,33.0556,27030.0
2018-12-17 09:40:00,35.44,35.44,35.25,35.39,14363.0,33.0556,33.0556,32.8784,33.009,14363.0
2018-12-17 09:45:00,35.37,35.53,35.32,35.34,20831.0,32.9903,33.1396,32.9437,32.9623,20831.0
2018-12-17 09:50:00,35.32,35.37,35.23,35.32,20981.0,32.9437,32.9903,32.8597,32.9437,20981.0
2018-12-17 09:55:00,35.32,35.49,35.29,35.47,12833.0,32.9437,33.1023,32.9157,33.0836,12833.0
2018-12-17 10:00:00,35.45,35.48,35.19,35.42,93880.0,33.0649,33.0929,32.8224,33.037,93880.0
2018-12-17 10:05:00,35.42,35.42,35.32,35.37,21417.0,33.037,33.037,32.9437,32.9903,21417.0
2018-12-17 10:10:00,35.35,35.49,35.34,35.47,29215.0,32.9717,33.1023,32.9623,33.0836,29215.0
2018-12-17 10:15:00,35.47,35.53,35.36,35.42,24941.0,33.0836,33.1396,32.981,33.037,24941.0
2018-12-17 10:20:00,35.44,35.64,35.44,35.57,18783.0,33.0556,33.2422,33.0556,33.1769,18783.0
2018-12-17 10:25:00,35.58,35.76,35.58,35.73,33880.0,33.1862,33.3541,33.1862,33.3261,33880.0
2018-12-17 10:30:00,35.73,35.81,35.71,35.73,30018.0,33.3261,33.4007,33.3074,33.3261,30018.0
2018-12-17 10:35:00,35.73,35.8,35.72,35.77,50308.0,33.3261,33.3914,33.3168,33.3634,50308.0
2018-12-17 10:40:00,35.76,35.82,35.71,35.75,34931.0,33.3541,33.41,33.3074,33.3448,34931.0
2018-12-17 10:45:00,35.75,35.82,35.7,35.82,24105.0,33.3448,33.41,33.2981,33.41,24105.0
2018-12-17 10:50:00,35.83,35.87,35.75,35.79,37033.0,33.4194,33.4567,33.3448,33.3821,37033.0
2018-12-17 10:55:00,35.78,35.84,35.75,35.79,17520.0,33.3727,33.4287,33.3448,33.3821,17520.0
2018-12-17 11:00:00,35.79,35.85,35.78,35.81,24090.0,33.3821,33.438,33.3727,33.4007,24090.0
2018-12-17 11:05:00,35.83,35.9,35.8,35.86,91595.0,33.4194,33.4847,33.3914,33.4474,91595.0
2018-12-17 11:10:00,35.85,35.89,35.77,35.86,22170.0,33.438,33.4753,33.3634,33.4474,22170.0
2018-12-17 11:15:00,35.87,35.95,35.85,35.87,18587.0,33.4567,33.5313,33.438,33.4567,18587.0
2018-12-17 11:20:00,35.88,35.95,35.88,35.9,20039.0,33.466,33.5313,33.466,33.4847,20039.0
2018-12-17 11:25:00,35.91,35.99,35.9,35.92,17783.0,33.494,33.5686,33.4847,33.5033,17783.0
2018-12-17 11:30:00,35.93,35.93,35.8,35.87,12835.0,33.5126,33.5126,33.3914,33.4567,12835.0
2018-12-17 11:35:00,35.87,35.87,35.78,35.83,23803.0,33.4567,33.4567,33.3727,33.4194,23803.0
2018-12-17 11:40:00,35.83,35.83,35.73,35.75,28840.0,33.4194,33.4194,33.3261,33.3448,28840.0
2018-12-17 11:45:00,35.75,35.76,35.69,35.73,55517.0,33.3448,33.3541,33.2888,33.3261,55517.0
2018-12-17 11:50:00,35.73,35.8,35.73,35.73,30265.0,33.3261,33.3914,33.3261,33.3261,30265.0
2018-12-17 11:55:00,35.74,35.78,35.7,35.75,80354.0,33.3354,33.3727,33.2981,33.3448,80354.0
2018-12-17 12:00:00,35.73,35.81,35.71,35.77,130344.0,33.3261,33.4007,33.3074,33.3634,130344.0
2018-12-17 12:05:00,35.77,35.78,35.69,35.7,17781.0,33.3634,33.3727,33.2888,33.2981,17781.0
2018-12-17 12:10:00,35.7,35.7,35.62,35.66,20326.0,33.2981,33.2981,33.2235,33.2608,20326.0
2018-12-17 12:15:00,35.65,35.69,35.62,35.69,21868.0,33.2515,33.2888,33.2235,33.2888,21868.0
2018-12-17 12:20:00,35.68,35.68,35.58,35.65,20760.0,33.2795,33.2795,33.1862,33.2515,20760.0
2018-12-17 12:25:00,35.64,35.71,35.63,35.7,37027.0,33.2422,33.3074,33.2328,33.2981,37027.0
2018-12-17 12:30:00,35.69,35.69,35.6,35.61,21964.0,33.2888,33.2888,33.2048,33.2142,21964.0
2018-12-17 12:35:00,35.61,35.63,35.55,35.56,17876.0,33.2142,33.2328,33.1582,33.1675,17876.0
2018-12-17 12:40:00,35.55,35.56,35.47,35.5,28447.0,33.1582,33.1675,33.0836,33.1116,28447.0
2018-12-17 12:45:00,35.5,35.57,35.5,35.56,16406.0,33.1116,33.1769,33.1116,33.1675,16406.0
2018-12-17 12:50:00,35.56,35.61,35.51,35.51,26870.0,33.1675,33.2142,33.1209,33.1209,26870.0
2018-12-17 12:55:00,35.51,35.54,35.47,35.53,17919.0,33.1209,33.1489,33.0836,33.1396,17919.0
2018-12-17 13:00:00,35.52,35.52,35.47,35.5,27261.0,33.1302,33.1302,33.0836,33.1116,27261.0
2018-12-17 13:05:00,35.5,35.57,35.49,35.54,18046.0,33.1116,33.1769,33.1023,33.1489,18046.0
2018-12-17 13:10:00,35.53,35.59,35.53,35.59,14742.0,33.1396,33.1955,33.1396,33.1955,14742.0
2018-12-17 13:15:00,35.58,35.6,35.55,35.57,20027.0,33.1862,33.2048,33.1582,33.1769,20027.0
2018-12-17 13:20:00,35.57,35.61,35.51,35.61,25497.0,33.1769,33.2142,33.1209,33.2142,25497.0
2018-12-17 13:25:00,35.62,35.7,35.62,35.69,39448.0,33.2235,33.2981,33.2235,33.2888,39448.0
2018-12-17 13:30:00,35.69,35.71,35.61,35.62,53037.0,33.2888,33.3074,33.2142,33.2235,53037.0
2018-12-17 13:35:00,35.62,35.64,35.51,35.55,29801.0,33.2235,33.2422,33.1209,33.1582,29801.0
2018-12-17 13:40:00,35.56,35.62,35.56,35.59,19738.0,33.1675,33.2235,33.1675,33.1955,19738.0
2018-12-17 13:45:00,35.59,35.61,35.56,35.57,25575.0,33.1955,33.2142,33.1675,33.1769,25575.0
2018-12-17 13:50:00,35.57,35.6,35.55,35.56,13559.0,33.1769,33.2048,33.1582,33.1675,13559.0
2018-12-17 13:55:00,35.56,35.58,35.52,35.53,31887.0,33.1675,33.1862,33.1302,33.1396,31887.0
2018-12-17 14:00:00,35.52,35.53,35.4,35.41,31435.0,33.1302,33.1396,33.0183,33.0276,31435.0
2018-12-17 14:05:00,35.4,35.51,35.4,35.5,25659.0,33.0183,33.1209,33.0183,33.1116,25659.0
2018-12-17 14:10:00,35.48,35.51,35.47,35.5,23980.0,33.0929,33.1209,33.0836,33.1116,23980.0
2018-12-17 14:15:00,35.5,35.56,35.49,35.54,40587.0,33.1116,33.1675,33.1023,33.1489,40587.0
2018-12-17 14:20:00,35.54,35.62,35.53,35.55,28158.0,33.1489,33.2235,33.1396,33.1582,28158.0
2018-12-17 14:25:00,35.56,35.58,35.53,35.55,31348.0,33.1675,33.1862,33.1396,33.1582,31348.0
2018-12-17 14:30:00,35.55,35.63,35.54,35.6,28981.0,33.1582,33.2328,33.1489,33.2048,28981.0
2018-12-17 14:35:00,35.59,35.59,35.52,35.54,19688.0,33.1955,33.1955,33.1302,33.1489,19688.0
2018-12-17 14:40:00,35.54,35.6,35.53,35.55,19194.0,33.1489,33.2048,33.1396,33.1582,19194.0
2018-12-17 14:45:00,35.56,35.57,35.5,35.51,30898.0,33.1675,33.1769,33.1116,33.1209,30898.0
2018-12-17 14:50:00,35.51,35.51,35.41,35.42,22404.0,33.1209,33.1209,33.0276,33.037,22404.0
2018-12-17 14:55:00,35.42,35.44,35.39,35.41,57134.0,33.037,33.0556,33.009,33.0276,57134.0
2018-12-17 15:00:00,35.41,35.43,35.37,35.38,43199.0,33.0276,33.0463,32.9903,32.9997,43199.0
2018-12-17 15:05:00,35.37,35.46,35.36,35.45,108710.0,32.9903,33.0743,32.981,33.0649,108710.0
2018-12-17 15:10:00,35.45,35.55,35.44,35.48,39713.0,33.0649,33.1582,33.0556,33.0929,39713.0
2018-12-17 15:15:00,35.47,35.52,35.44,35.47,37611.0,33.0836,33.1302,33.0556,33.0836,37611.0
2018-12-17 15:20:00,35.46,35.47,35.43,35.46,135480.0,33.0743,33.0836,33.0463,33.0743,135480.0
2018-12-17 15:25:00,35.45,35.47,35.42,35.44,134548.0,33.0649,33.0836,33.037,33.0556,134548.0
2018-12-17 15:30:00,35.44,35.46,35.35,35.38,81930.0,33.0556,33.0743,32.9717,32.9997,81930.0
2018-12-17 15:35:00,35.38,35.42,35.32,35.37,74947.0,32.9997,33.037,32.9437,32.9903,74947.0
2018-12-17 15:40:00,35.36,35.37,35.29,35.29,110783.0,32.981,32.9903,32.9157,32.9157,110783.0
2018-12-17 15:45:00,35.28,35.35,35.21,35.24,109241.0,32.9064,32.9717,32.8411,32.8691,109241.0
2018-12-17 15:50:00,35.25,35.34,35.24,35.34,114640.0,32.8784,32.9623,32.8691,32.9623,114640.0
2018-12-17 15:55:00,35.34,35.35,35.3,35.31,289625.0,32.9623,32.9717,32.925,32.9344,289625.0
2018-12-18 09:30:00,35.94,35.94,35.61,35.66,151082.0,33.522,33.522,33.2142,33.2608,151082.0
2018-12-18 09:35:00,35.66,36.06,35.63,35.94,62965.0,33.2608,33.6339,33.2328,33.522,62965.0
2018-12-18 09:40:00,35.95,36.03,35.87,36.01,25953.0,33.5313,33.6059,33.4567,33.5873,25953.0
2018-12-18 09:45:00,36.01,36.24,36.0,36.23,28090.0,33.5873,33.8018,33.5779,33.7925,28090.0
2018-12-18 09:50:00,36.22,36.33,36.17,36.3,59609.0,33.7831,33.8857,33.7365,33.8578,59609.0
2018-12-18 09:55:00,36.3,36.33,36.17,36.24,71174.0,33.8578,33.8857,33.7365,33.8018,71174.0
2018-12-18 10:00:00,36.24,36.24,36.0,36.0,164502.0,33.8018,33.8018,33.5779,33.5779,164502.0
2018-12-18 10:05:00,36.0,36.11,35.96,36.0,111641.0,33.5779,33.6805,33.5406,33.5779,111641.0
2018-12-18 10:10:00,36.01,36.06,35.92,35.97,129984.0,33.5873,33.6339,33.5033,33.55,129984.0
2018-12-18 10:15:00,35.97,36.09,35.96,36.05,102122.0,33.55,33.6619,33.5406,33.6246,102122.0
2018-12-18 10:20:00,36.05,36.22,36.04,36.21,100139.0,33.6246,33.7831,33.6152,33.7738,100139.0
2018-12-18 10:25:00,36.2,36.28,36.17,36.26,69392.0,33.7645,33.8391,33.7365,33.8204,69392.0
2018-12-18 10:30:00,36.27,36.43,36.24,36.4,136516.0,33.8298,33.979,33.8018,33.951,136516.0
2018-12-18 10:35:00,36.4,36.53,36.32,36.52,141406.0,33.951,34.0723,33.8764,34.063,141406.0
2018-12-18 10:40:00,36.53,36.53,36.36,36.36,81827.0,34.0723,34.0723,33.9137,33.9137,81827.0
2018-12-18 10:45:00,36.36,36.42,36.3,36.35,56023.0,33.9137,33.9697,33.8578,33.9044,56023.0
2018-12-18 10:50:00,36.34,36.44,36.34,36.38,268632.0,33.8951,33.9883,33.8951,33.9324,268632.0
2018-12-18 10:55:00,36.41,36.44,36.38,36.39,24865.0,33.9604,33.9883,33.9324,33.9417,24865.0
2018-12-18 11:00:00,36.39,36.43,36.31,36.32,38608.0,33.9417,33.979,33.8671,33.8764,38608.0
2018-12-18 11:05:00,36.32,36.34,36.23,36.25,23752.0,33.8764,33.8951,33.7925,33.8111,23752.0
2018-12-18 11:10:00,36.25,36.27,36.22,36.27,19133.0,33.8111,33.8298,33.7831,33.8298,19133.0
2018-12-18 11:15:00,36.27,36.36,36.27,36.35,22069.0,33.8298,33.9137,33.8298,33.9044,22069.0
2018-12-18 11:20:00,36.34,36.41,36.33,36.41,81418.0,33.8951,33.9604,33.8857,33.9604,81418.0
2018-12-18 11:25:00,36.4,36.53,36.4,36.53,67391.0,33.951,34.0723,33.951,34.0723,67391.0
2018-12-18 11:30:00,36.54,36.59,36.47,36.48,45798.0,34.0816,34.1282,34.0163,34.0256,45798.0
2018-12-18 11:35:00,36.49,36.53,36.47,36.48,22117.0,34.035,34.0723,34.0163,34.0256,22117.0
2018-12-18 11:40:00,36.47,36.51,36.37,36.37,59400.0,34.0163,34.0536,33.923,33.923,59400.0
2018-12-18 11:45:00,36.37,36.5,36.34,36.49,20461.0,33.923,34.0443,33.8951,34.035,20461.0
2018-12-18 11:50:00,36.49,36.53,36.45,36.51,22412.0,34.035,34.0723,33.9977,34.0536,22412.0
2018-12-18 11:55:00,36.52,36.53,36.46,36.51,18903.0,34.063,34.0723,34.007,34.0536,18903.0
2018-12-18 12:00:00,36.52,36.58,36.52,36.56,18015.0,34.063,34.1189,34.063,34.1003,18015.0
2018-12-18 12:05:00,36.56,36.63,36.53,36.62,64247.0,34.1003,34.1656,34.0723,34.1562,64247.0
2018-12-18 12:10:00,36.62,36.67,36.59,36.63,39682.0,34.1562,34.2029,34.1282,34.1656,39682.0
2018-12-18 12:15:00,36.62,36.7,36.6,36.66,26812.0,34.1562,34.2308,34.1376,34.1935,26812.0
2018-12-18 12:20:00,36.67,36.7,36.64,36.68,28550.0,34.2029,34.2308,34.1749,34.2122,28550.0
2018-12-18 12:25:00,36.67,36.67,36.61,36.64,59775.0,34.2029,34.2029,34.1469,34.1749,59775.0
2018-12-18 12:30:00,36.64,36.66,36.62,36.63,29071.0,34.1749,34.1935,34.1562,34.1656,29071.0
2018-12-18 12:35:00,36.64,36.66,36.55,36.56,46374.0,34.1749,34.1935,34.0909,34.1003,46374.0
2018-12-18 12:40:00,36.55,36.66,36.55,36.62,38311.0,34.0909,34.1935,34.0909,34.1562,38311.0
2018-12-18 12:45:00,36.62,36.66,36.56,36.66,44054.0,34.1562,34.1935,34.1003,34.1935,44054.0
2018-12-18 12:50:00,36.66,36.67,36.62,36.66,27122.0,34.1935,34.2029,34.1562,34.1935,27122.0
2018-12-18 12:55:00,36.66,36.67,36.57,36.6,37302.0,34.1935,34.2029,34.1096,34.1376,37302.0
2018-12-18 13:00:00,36.6,36.64,36.55,36.64,19486.0,34.1376,34.1749,34.0909,34.1749,19486.0
2018-12-18 13:05:00,36.65,36.67,36.6,36.62,41086.0,34.1842,34.2029,34.1376,34.1562,41086.0
2018-12-18 13:10:00,36.62,36.63,36.54,36.54,67137.0,34.1562,34.1656,34.0816,34.0816,67137.0
2018-12-18 13:15:00,36.54,36.54,36.46,36.51,81897.0,34.0816,34.0816,34.007,34.0536,81897.0
2018-12-18 13:20:00,36.5,36.53,36.44,36.45,70612.0,34.0443,34.0723,33.9883,33.9977,70612.0
2018-12-18 13:25:00,36.44,36.45,36.38,36.41,32242.0,33.9883,33.9977,33.9324,33.9604,32242.0
2018-12-18 13:30:00,36.41,36.42,36.34,36.35,106440.0,33.9604,33.9697,33.8951,33.9044,106440.0
2018-12-18 13:35:00,36.35,36.35,36.25,36.27,33958.0,33.9044,33.9044,33.8111,33.8298,33958.0
2018-12-18 13:40:00,36.28,36.29,36.18,36.19,27869.0,33.8391,33.8484,33.7458,33.7552,27869.0
2018-12-18 13:45:00,36.18,36.18,36.12,36.15,177305.0,33.7458,33.7458,33.6899,33.7178,177305.0
2018-12-18 13:50:00,36.13,36.15,36.08,36.09,26385.0,33.6992,33.7178,33.6526,33.6619,26385.0
2018-12-18 13:55:00,36.08,36.09,36.01,36.02,94073.0,33.6526,33.6619,33.5873,33.5966,94073.0
2018-12-18 14:00:00,36.02,36.04,35.93,35.94,591151.0,33.5966,33.6152,33.5126,33.522,591151.0
2018-12-18 14:05:00,35.93,36.08,35.88,36.07,85893.0,33.5126,33.6526,33.466,33.6432,85893.0
2018-12-18 14:10:00,36.06,36.1,36.02,36.02,28999.0,33.6339,33.6712,33.5966,33.5966,28999.0
2018-12-18 14:15:00,36.03,36.04,35.95,35.98,41413.0,33.6059,33.6152,33.5313,33.5593,41413.0
2018-12-18 14:20:00,35.98,36.06,35.96,35.98,160675.0,33.5593,33.6339,33.5406,33.5593,160675.0
2018-12-18 14:25:00,35.98,36.0,35.96,35.98,31694.0,33.5593,33.5779,33.5406,33.5593,31694.0
2018-12-18 14:30:00,35.98,35.99,35.86,35.86,52914.0,33.5593,33.5686,33.4474,33.4474,52914.0
2018-12-18 14:35:00,35.86,35.96,35.85,35.95,81119.0,33.4474,33.5406,33.438,33.5313,81119.0
2018-12-18 14:40:00,35.95,35.99,35.84,35.86,79793.0,33.5313,33.5686,33.4287,33.4474,79793.0
2018-12-18 14:45:00,35.85,35.95,35.81,35.93,138669.0,33.438,33.5313,33.4007,33.5126,138669.0
2018-12-18 14:50:00,35.93,35.94,35.87,35.94,53361.0,33.5126,33.522,33.4567,33.522,53361.0
2018-12-18 14:55:00,35.94,35.95,35.8,35.82,45526.0,33.522,33.5313,33.3914,33.41,45526.0
2018-12-18 15:00:00,35.82,35.9,35.77,35.86,63406.0,33.41,33.4847,33.3634,33.4474,63406.0
2018-12-18 15:05:00,35.87,35.91,35.81,35.89,48705.0,33.4567,33.494,33.4007,33.4753,48705.0
2018-12-18 15:10:00,35.88,36.0,35.88,35.97,72843.0,33.466,33.5779,33.466,33.55,72843.0
2018-12-18 15:15:00,35.97,36.08,35.96,36.06,75963.0,33.55,33.6526,33.5406,33.6339,75963.0
2018-12-18 15:20:00,36.06,36.09,35.91,35.94,65016.0,33.6339,33.6619,33.494,33.522,65016.0
2018-12-18 15:25:00,35.94,35.95,35.87,35.91,67928.0,33.522,33.5313,33.4567,33.494,67928.0
2018-12-18 15:30:00,35.92,36.05,35.91,36.05,76162.0,33.5033,33.6246,33.494,33.6246,76162.0
2018-12-18 15:35:00,36.05,36.05,35.97,35.99,78136.0,33.6246,33.6246,33.55,33.5686,78136.0
2018-12-18 15:40:00,35.99,36.02,35.94,36.01,93846.0,33.5686,33.5966,33.522,33.5873,93846.0
2018-12-18 15:45:00,35.99,36.14,35.98,36.13,100511.0,33.5686,33.7085,33.5593,33.6992,100511.0
2018-12-18 15:50:00,36.13,36.13,36.04,36.09,156241.0,33.6992,33.6992,33.6152,33.6619,156241.0
2018-12-18 15:55:00,36.09,36.12,35.99,36.04,469547.0,33.6619,33.6899,33.5686,33.6152,469547.0
2018-12-19 09:30:00,36.17,36.2,35.9,36.2,130305.0,33.7365,33.7645,33.4847,33.7645,130305.0
2018-12-19 09:35:00,36.2,36.28,36.12,36.13,30532.0,33.7645,33.8391,33.6899,33.6992,30532.0
2018-12-19 09:40:00,36.15,36.48,36.14,36.48,43601.0,33.7178,34.0256,33.7085,34.0256,43601.0
2018-12-19 09:45:00,36.5,36.62,36.45,36.62,37416.0,34.0443,34.1562,33.9977,34.1562,37416.0
2018-12-19 09:50:00,36.62,36.73,36.57,36.71,45836.0,34.1562,34.2588,34.1096,34.2402,45836.0
2018-12-19 09:55:00,36.71,36.95,36.7,36.83,153376.0,34.2402,34.464,34.2308,34.3521,153376.0
2018-12-19 10:00:00,36.84,37.07,36.82,36.98,176466.0,34.3614,34.5759,34.3428,34.492,176466.0
2018-12-19 10:05:00,36.98,36.98,36.71,36.72,47894.0,34.492,34.492,34.2402,34.2495,47894.0
2018-12-19 10:10:00,36.71,36.73,36.6,36.71,121776.0,34.2402,34.2588,34.1376,34.2402,121776.0
2018-12-19 10:15:00,36.7,36.9,36.66,36.86,78971.0,34.2308,34.4174,34.1935,34.3801,78971.0
2018-12-19 10:20:00,36.85,36.86,36.7,36.72,84069.0,34.3708,34.3801,34.2308,34.2495,84069.0
2018-12-19 10:25:00,36.71,36.77,36.63,36.74,81682.0,34.2402,34.2961,34.1656,34.2682,81682.0
2018-12-19 10:30:00,36.74,36.85,36.69,36.71,31662.0,34.2682,34.3708,34.2215,34.2402,31662.0
2018-12-19 10:35:00,36.7,36.73,36.54,36.55,69733.0,34.2308,34.2588,34.0816,34.0909,69733.0
2018-12-19 10:40:00,36.56,36.65,36.48,36.5,49340.0,34.1003,34.1842,34.0256,34.0443,49340.0
2018-12-19 10:45:00,36.51,36.66,36.44,36.6,89080.0,34.0536,34.1935,33.9883,34.1376,89080.0
2018-12-19 10:50:00,36.6,36.64,36.57,36.64,32676.0,34.1376,34.1749,34.1096,34.1749,32676.0
2018-12-19 10:55:00,36.64,36.72,36.58,36.71,32656.0,34.1749,34.2495,34.1189,34.2402,32656.0
2018-12-19 11:00:00,36.72,36.77,36.6,36.73,102294.0,34.2495,34.2961,34.1376,34.2588,102294.0
2018-12-19 11:05:00,36.72,36.75,36.66,36.66,19211.0,34.2495,34.2775,34.1935,34.1935,19211.0
2018-12-19 11:10:00,36.67,36.67,36.53,36.55,38288.0,34.2029,34.2029,34.0723,34.0909,38288.0
2018-12-19 11:15:00,36.54,36.55,36.45,36.5,94592.0,34.0816,34.0909,33.9977,34.0443,94592.0
2018-12-19 11:20:00,36.5,36.58,36.49,36.5,30707.0,34.0443,34.1189,34.035,34.0443,30707.0
2018-12-19 11:25:00,36.51,36.52,36.44,36.47,34877.0,34.0536,34.063,33.9883,34.0163,34877.0
2018-12-19 11:30:00,36.47,36.49,36.37,36.37,22953.0,34.0163,34.035,33.923,33.923,22953.0
2018-12-19 11:35:00,36.37,36.47,36.37,36.43,19118.0,33.923,34.0163,33.923,33.979,19118.0
2018-12-19 11:40:00,36.44,36.45,36.4,36.4,19933.0,33.9883,33.9977,33.951,33.951,19933.0
2018-12-19 11:45:00,36.41,36.5,36.41,36.5,22705.0,33.9604,34.0443,33.9604,34.0443,22705.0
2018-12-19 11:50:00,36.5,36.53,36.45,36.46,30539.0,34.0443,34.0723,33.9977,34.007,30539.0
2018-12-19 11:55:00,36.45,36.52,36.43,36.51,31183.0,33.9977,34.063,33.979,34.0536,31183.0
2018-12-19 12:00:00,36.51,36.52,36.46,36.46,21989.0,34.0536,34.063,34.007,34.007,21989.0
2018-12-19 12:05:00,36.46,36.57,36.46,36.53,100780.0,34.007,34.1096,34.007,34.0723,100780.0
2018-12-19 12:10:00,36.52,36.52,36.44,36.44,16673.0,34.063,34.063,33.9883,33.9883,16673.0
2018-12-19 12:15:00,36.44,36.44,36.38,36.44,13372.0,33.9883,33.9883,33.9324,33.9883,13372.0
2018-12-19 12:20:00,36.43,36.45,36.41,36.45,10636.0,33.979,33.9977,33.9604,33.9977,10636.0
2018-12-19 12:25:00,36.46,36.47,36.41,36.43,17819.0,34.007,34.0163,33.9604,33.979,17819.0
2018-12-19 12:30:00,36.42,36.43,36.37,36.41,25339.0,33.9697,33.979,33.923,33.9604,25339.0
2018-12-19 12:35:00,36.42,36.51,36.42,36.48,28504.0,33.9697,34.0536,33.9697,34.0256,28504.0
2018-12-19 12:40:00,36.48,36.55,36.47,36.52,43884.0,34.0256,34.0909,34.0163,34.063,43884.0
2018-12-19 12:45:00,36.52,36.54,36.49,36.52,22312.0,34.063,34.0816,34.035,34.063,22312.0
2018-12-19 12:50:00,36.53,36.55,36.49,36.49,18399.0,34.0723,34.0909,34.035,34.035,18399.0
2018-12-19 12:55:00,36.5,36.51,36.42,36.44,24551.0,34.0443,34.0536,33.9697,33.9883,24551.0
2018-12-19 13:00:00,36.44,36.47,36.43,36.47,16795.0,33.9883,34.0163,33.979,34.0163,16795.0
2018-12-19 13:05:00,36.46,36.47,36.42,36.45,147117.0,34.007,34.0163,33.9697,33.9977,147117.0
2018-12-19 13:10:00,36.45,36.56,36.44,36.56,36540.0,33.9977,34.1003,33.9883,34.1003,36540.0
2018-12-19 13:15:00,36.55,36.56,36.44,36.46,27884.0,34.0909,34.1003,33.9883,34.007,27884.0
2018-12-19 13:20:00,36.46,36.47,36.38,36.43,53462.0,34.007,34.0163,33.9324,33.979,53462.0
2018-12-19 13:25:00,36.42,36.53,36.41,36.45,76966.0,33.9697,34.0723,33.9604,33.9977,76966.0
2018-12-19 13:30:00,36.45,36.5,36.44,36.47,22146.0,33.9977,34.0443,33.9883,34.0163,22146.0
2018-12-19 13:35:00,36.47,36.58,36.46,36.55,58174.0,34.0163,34.1189,34.007,34.0909,58174.0
2018-12-19 13:40:00,36.56,36.62,36.55,36.56,34046.0,34.1003,34.1562,34.0909,34.1003,34046.0
2018-12-19 13:45:00,36.57,36.64,36.56,36.6,38740.0,34.1096,34.1749,34.1003,34.1376,38740.0
2018-12-19 13:50:00,36.61,36.62,36.55,36.56,37993.0,34.1469,34.1562,34.0909,34.1003,37993.0
2018-12-19 13:55:00,36.55,36.81,36.55,36.81,235991.0,34.0909,34.3334,34.0909,34.3334,235991.0
2018-12-19 14:00:00,36.79,36.85,36.39,36.4,131645.0,34.3148,34.3708,33.9417,33.951,131645.0
2018-12-19 14:05:00,36.39,36.41,35.96,36.07,280893.0,33.9417,33.9604,33.5406,33.6432,280893.0
2018-12-19 14:10:00,36.09,36.12,35.92,36.09,341872.0,33.6619,33.6899,33.5033,33.6619,341872.0
2018-12-19 14:15:00,36.09,36.24,36.03,36.18,91008.0,33.6619,33.8018,33.6059,33.7458,91008.0
2018-12-19 14:20:00,36.2,36.27,36.06,36.25,49071.0,33.7645,33.8298,33.6339,33.8111,49071.0
2018-12-19 14:25:00,36.24,36.33,36.13,36.28,45089.0,33.8018,33.8857,33.6992,33.8391,45089.0
2018-12-19 14:30:00,36.29,36.42,36.19,36.29,49784.0,33.8484,33.9697,33.7552,33.8484,49784.0
2018-12-19 14:35:00,36.28,36.39,36.19,36.25,40239.0,33.8391,33.9417,33.7552,33.8111,40239.0
2018-12-19 14:40:00,36.25,36.29,36.05,36.05,117813.0,33.8111,33.8484,33.6246,33.6246,117813.0
2018-12-19 14:45:00,36.05,36.27,36.03,36.25,100768.0,33.6246,33.8298,33.6059,33.8111,100768.0
2018-12-19 14:50:00,36.24,36.25,35.95,36.1,86149.0,33.8018,33.8111,33.5313,33.6712,86149.0
2018-12-19 14:55:00,36.09,36.09,35.77,35.85,106923.0,33.6619,33.6619,33.3634,33.438,106923.0
2018-12-19 15:00:00,35.83,35.83,35.59,35.59,68588.0,33.4194,33.4194,33.1955,33.1955,68588.0
2018-12-19 15:05:00,35.59,35.69,35.46,35.59,100156.0,33.1955,33.2888,33.0743,33.1955,100156.0
2018-12-19 15:10:00,35.61,35.79,35.55,35.79,112361.0,33.2142,33.3821,33.1582,33.3821,112361.0
2018-12-19 15:15:00,35.79,35.82,35.58,35.66,90100.0,33.3821,33.41,33.1862,33.2608,90100.0
2018-12-19 15:20:00,35.65,35.8,35.52,35.79,101461.0,33.2515,33.3914,33.1302,33.3821,101461.0
2018-12-19 15:25:00,35.79,35.8,35.48,35.48,84314.0,33.3821,33.3914,33.0929,33.0929,84314.0
2018-12-19 15:30:00,35.49,35.68,35.49,35.66,118678.0,33.1023,33.2795,33.1023,33.2608,118678.0
2018-12-19 15:35:00,35.66,35.66,35.56,35.63,135069.0,33.2608,33.2608,33.1675,33.2328,135069.0
2018-12-19 15:40:00,35.63,35.63,35.48,35.52,144580.0,33.2328,33.2328,33.0929,33.1302,144580.0
2018-12-19 15:45:00,35.52,35.6,35.5,35.58,162721.0,33.1302,33.2048,33.1116,33.1862,162721.0
2018-12-19 15:50:00,35.58,35.73,35.55,35.67,297630.0,33.1862,33.3261,33.1582,33.2701,297630.0
2018-12-19 15:55:00,35.67,35.71,35.61,35.63,323595.0,33.2701,33.3074,33.2142,33.2328,323595.0
2018-12-20 09:30:00,35.51,35.82,35.4,35.77,72679.0,33.1209,33.41,33.0183,33.3634,72679.0
2018-12-20 09:35:00,35.78,35.78,35.59,35.63,37742.0,33.3727,33.3727,33.1955,33.2328,37742.0
2018-12-20 09:40:00,35.62,35.62,35.37,35.59,29647.0,33.2235,33.2235,32.9903,33.1955,29647.0
2018-12-20 09:45:00,35.6,35.82,35.57,35.66,35826.0,33.2048,33.41,33.1769,33.2608,35826.0
2018-12-20 09:50:00,35.64,35.77,35.53,35.66,25066.0,33.2422,33.3634,33.1396,33.2608,25066.0
2018-12-20 09:55:00,35.66,35.97,35.64,35.94,32600.0,33.2608,33.55,33.2422,33.522,32600.0
2018-12-20 10:00:00,35.94,35.97,35.79,35.82,292963.0,33.522,33.55,33.3821,33.41,292963.0
2018-12-20 10:05:00,35.83,36.07,35.81,35.98,222271.0,33.4194,33.6432,33.4007,33.5593,222271.0
2018-12-20 10:10:00,35.99,35.99,35.77,35.89,47381.0,33.5686,33.5686,33.3634,33.4753,47381.0
2018-12-20 10:15:00,35.9,36.03,35.87,35.97,145330.0,33.4847,33.6059,33.4567,33.55,145330.0
2018-12-20 10:20:00,35.97,36.04,35.89,35.91,252394.0,33.55,33.6152,33.4753,33.494,252394.0
2018-12-20 10:25:00,35.91,36.01,35.91,35.92,40926.0,33.494,33.5873,33.494,33.5033,40926.0
2018-12-20 10:30:00,35.92,36.08,35.91,36.08,35336.0,33.5033,33.6526,33.494,33.6526,35336.0
2018-12-20 10:35:00,36.08,36.22,36.02,36.14,66265.0,33.6526,33.7831,33.5966,33.7085,66265.0
2018-12-20 10:40:00,36.14,36.22,36.13,36.16,24336.0,33.7085,33.7831,33.6992,33.7272,24336.0
2018-12-20 10:45:00,36.18,36.2,36.08,36.08,28445.0,33.7458,33.7645,33.6526,33.6526,28445.0
2018-12-20 10:50:00,36.04,36.11,35.98,36.03,28585.0,33.6152,33.6805,33.5593,33.6059,28585.0
2018-12-20 10:55:00,36.03,36.11,36.0,36.01,21400.0,33.6059,33.6805,33.5779,33.5873,21400.0
2018-12-20 11:00:00,36.01,36.1,35.95,36.07,82639.0,33.5873,33.6712,33.5313,33.6432,82639.0
2018-12-20 11:05:00,36.05,36.12,36.0,36.04,28850.0,33.6246,33.6899,33.5779,33.6152,28850.0
2018-12-20 11:10:00,36.05,36.11,36.03,36.11,32723.0,33.6246,33.6805,33.6059,33.6805,32723.0
2018-12-20 11:15:00,36.1,36.13,36.02,36.04,17417.0,33.6712,33.6992,33.5966,33.6152,17417.0
2018-12-20 11:20:00,36.03,36.04,35.97,36.03,44373.0,33.6059,33.6152,33.55,33.6059,44373.0
2018-12-20 11:25:00,36.04,36.07,35.89,35.95,43869.0,33.6152,33.6432,33.4753,33.5313,43869.0
2018-12-20 11:30:00,35.95,36.03,35.92,35.99,26128.0,33.5313,33.6059,33.5033,33.5686,26128.0
2018-12-20 11:35:00,35.99,36.04,35.96,36.0,42477.0,33.5686,33.6152,33.5406,33.5779,42477.0
2018-12-20 11:40:00,36.01,36.07,35.96,36.04,34254.0,33.5873,33.6432,33.5406,33.6152,34254.0
2018-12-20 11:45:00,36.04,36.11,36.02,36.03,27367.0,33.6152,33.6805,33.5966,33.6059,27367.0
2018-12-20 11:50:00,36.03,36.07,35.87,35.97,45559.0,33.6059,33.6432,33.4567,33.55,45559.0
2018-12-20 11:55:00,35.98,36.08,35.81,35.85,34754.0,33.5593,33.6526,33.4007,33.438,34754.0
2018-12-20 12:00:00,35.86,35.96,35.83,35.93,40017.0,33.4474,33.5406,33.4194,33.5126,40017.0
2018-12-20 12:05:00,35.92,35.92,35.68,35.68,146379.0,33.5033,33.5033,33.2795,33.2795,146379.0
2018-12-20 12:10:00,35.68,35.76,35.68,35.75,46235.0,33.2795,33.3541,33.2795,33.3448,46235.0
2018-12-20 12:15:00,35.74,35.86,35.72,35.84,20038.0,33.3354,33.4474,33.3168,33.4287,20038.0
2018-12-20 12:20:00,35.84,35.88,35.79,35.84,79038.0,33.4287,33.466,33.3821,33.4287,79038.0
2018-12-20 12:25:00,35.84,35.9,35.83,35.88,22216.0,33.4287,33.4847,33.4194,33.466,22216.0
2018-12-20 12:30:00,35.87,35.87,35.72,35.76,70987.0,33.4567,33.4567,33.3168,33.3541,70987.0
2018-12-20 12:35:00,35.74,35.78,35.64,35.64,37742.0,33.3354,33.3727,33.2422,33.2422,37742.0
2018-12-20 12:40:00,35.64,35.64,35.54,35.55,40383.0,33.2422,33.2422,33.1489,33.1582,40383.0
2018-12-20 12:45:00,35.54,35.63,35.53,35.62,24515.0,33.1489,33.2328,33.1396,33.2235,24515.0
2018-12-20 12:50:00,35.63,35.65,35.58,35.58,19705.0,33.2328,33.2515,33.1862,33.1862,19705.0
2018-12-20 12:55:00,35.58,35.6,35.53,35.57,26227.0,33.1862,33.2048,33.1396,33.1769,26227.0
2018-12-20 13:00:00,35.58,35.59,35.52,35.56,25177.0,33.1862,33.1955,33.1302,33.1675,25177.0
2018-12-20 13:05:00,35.56,35.58,35.47,35.49,18341.0,33.1675,33.1862,33.0836,33.1023,18341.0
2018-12-20 13:10:00,35.48,35.51,35.4,35.48,85066.0,33.0929,33.1209,33.0183,33.0929,85066.0
2018-12-20 13:15:00,35.47,35.53,35.46,35.52,37585.0,33.0836,33.1396,33.0743,33.1302,37585.0
2018-12-20 13:20:00,35.5,35.58,35.47,35.53,22600.0,33.1116,33.1862,33.0836,33.1396,22600.0
2018-12-20 13:25:00,35.54,35.58,35.51,35.51,39095.0,33.1489,33.1862,33.1209,33.1209,39095.0
2018-12-20 13:30:00,35.52,35.53,35.38,35.39,32181.0,33.1302,33.1396,32.9997,33.009,32181.0
2018-12-20 13:35:00,35.39,35.45,35.34,35.42,25144.0,33.009,33.0649,32.9623,33.037,25144.0
2018-12-20 13:40:00,35.41,35.41,35.29,35.37,34060.0,33.0276,33.0276,32.9157,32.9903,34060.0
2018-12-20 13:45:00,35.35,35.41,35.32,35.37,29033.0,32.9717,33.0276,32.9437,32.9903,29033.0
2018-12-20 13:50:00,35.36,35.36,35.26,35.27,49676.0,32.981,32.981,32.8877,32.8971,49676.0
2018-12-20 13:55:00,35.26,35.3,35.22,35.26,31829.0,32.8877,32.925,32.8504,32.8877,31829.0
2018-12-20 14:00:00,35.26,35.3,35.08,35.1,85357.0,32.8877,32.925,32.7198,32.7385,85357.0
2018-12-20 14:05:00,35.09,35.2,35.08,35.1,65748.0,32.7292,32.8318,32.7198,32.7385,65748.0
2018-12-20 14:10:00,35.11,35.11,34.96,35.06,64147.0,32.7478,32.7478,32.6079,32.7012,64147.0
2018-12-20 14:15:00,35.05,35.08,34.91,34.93,46198.0,32.6919,32.7198,32.5613,32.5799,46198.0
2018-12-20 14:20:00,34.93,35.03,34.93,34.98,41360.0,32.5799,32.6732,32.5799,32.6266,41360.0
2018-12-20 14:25:00,34.98,35.09,34.96,35.08,59639.0,32.6266,32.7292,32.6079,32.7198,59639.0
2018-12-20 14:30:00,35.07,35.23,35.06,35.23,176586.0,32.7105,32.8597,32.7012,32.8597,176586.0
2018-12-20 14:35:00,35.23,35.37,35.21,35.3,52331.0,32.8597,32.9903,32.8411,32.925,52331.0
2018-12-20 14:40:00,35.29,35.48,35.29,35.46,68584.0,32.9157,33.0929,32.9157,33.0743,68584.0
2018-12-20 14:45:00,35.46,35.54,35.43,35.48,53222.0,33.0743,33.1489,33.0463,33.0929,53222.0
2018-12-20 14:50:00,35.46,35.47,35.36,35.42,76577.0,33.0743,33.0836,32.981,33.037,76577.0
2018-12-20 14:55:00,35.42,35.42,35.33,35.42,61276.0,33.037,33.037,32.953,33.037,61276.0
2018-12-20 15:00:00,35.42,35.43,35.29,35.31,76579.0,33.037,33.0463,32.9157,32.9344,76579.0
2018-12-20 15:05:00,35.32,35.43,35.29,35.42,76629.0,32.9437,33.0463,32.9157,33.037,76629.0
2018-12-20 15:10:00,35.41,35.56,35.4,35.55,60749.0,33.0276,33.1675,33.0183,33.1582,60749.0
2018-12-20 15:15:00,35.55,35.56,35.49,35.5,63399.0,33.1582,33.1675,33.1023,33.1116,63399.0
2018-12-20 15:20:00,35.5,35.63,35.48,35.61,56057.0,33.1116,33.2328,33.0929,33.2142,56057.0
2018-12-20 15:25:00,35.61,35.61,35.49,35.49,54596.0,33.2142,33.2142,33.1023,33.1023,54596.0
2018-12-20 15:30:00,35.5,35.56,35.49,35.54,52076.0,33.1116,33.1675,33.1023,33.1489,52076.0
2018-12-20 15:35:00,35.54,35.6,35.51,35.53,98088.0,33.1489,33.2048,33.1209,33.1396,98088.0
2018-12-20 15:40:00,35.53,35.53,35.32,35.33,190670.0,33.1396,33.1396,32.9437,32.953,190670.0
2018-12-20 15:45:00,35.3,35.33,35.19,35.22,187355.0,32.925,32.953,32.8224,32.8504,187355.0
2018-12-20 15:50:00,35.21,35.24,35.06,35.07,206955.0,32.8411,32.8691,32.7012,32.7105,206955.0
2018-12-20 15:55:00,35.07,35.11,35.03,35.05,543091.0,32.7105,32.7478,32.6732,32.6919,543091.0
2018-12-21 09:30:00,35.04,35.26,34.91,35.1,465755.0,32.6825,32.8877,32.5613,32.7385,465755.0
2018-12-21 09:35:00,35.11,35.28,35.02,35.19,39425.0,32.7478,32.9064,32.6639,32.8224,39425.0
2018-12-21 09:40:00,35.2,35.21,34.93,34.96,23627.0,32.8318,32.8411,32.5799,32.6079,23627.0
2018-12-21 09:45:00,34.94,34.99,34.85,34.9,25591.0,32.5893,32.6359,32.5053,32.5519,25591.0
2018-12-21 09:50:00,34.9,34.9,34.74,34.74,27954.0,32.5519,32.5519,32.4027,32.4027,27954.0
2018-12-21 09:55:00,34.74,34.94,34.72,34.91,34933.0,32.4027,32.5893,32.3841,32.5613,34933.0
2018-12-21 10:00:00,34.92,34.97,34.79,34.82,47277.0,32.5706,32.6172,32.4493,32.4773,47277.0
2018-12-21 10:05:00,34.83,34.99,34.76,34.98,25936.0,32.4867,32.6359,32.4214,32.6266,25936.0
2018-12-21 10:10:00,34.99,35.31,34.99,35.28,51246.0,32.6359,32.9344,32.6359,32.9064,51246.0
2018-12-21 10:15:00,35.29,35.65,35.29,35.6,118628.0,32.9157,33.2515,32.9157,33.2048,118628.0
2018-12-21 10:20:00,35.62,35.64,35.42,35.51,62151.0,33.2235,33.2422,33.037,33.1209,62151.0
2018-12-21 10:25:00,35.5,35.52,35.41,35.44,26917.0,33.1116,33.1302,33.0276,33.0556,26917.0
2018-12-21 10:30:00,35.45,35.5,35.43,35.47,65314.0,33.0649,33.1116,33.0463,33.0836,65314.0
2018-12-21 10:35:00,35.47,35.56,35.46,35.46,29716.0,33.0836,33.1675,33.0743,33.0743,29716.0
2018-12-21 10:40:00,35.46,35.48,35.34,35.34,22978.0,33.0743,33.0929,32.9623,32.9623,22978.0
2018-12-21 10:45:00,35.31,35.41,35.31,35.33,31074.0,32.9344,33.0276,32.9344,32.953,31074.0
2018-12-21 10:50:00,35.32,35.33,35.21,35.21,33418.0,32.9437,32.953,32.8411,32.8411,33418.0
2018-12-21 10:55:00,35.21,35.25,35.17,35.2,43544.0,32.8411,32.8784,32.8038,32.8318,43544.0
2018-12-21 11:00:00,35.2,35.31,35.13,35.21,50104.0,32.8318,32.9344,32.7665,32.8411,50104.0
2018-12-21 11:05:00,35.2,35.25,35.05,35.06,49253.0,32.8318,32.8784,32.6919,32.7012,49253.0
2018-12-21 11:10:00,35.05,35.12,34.98,35.01,56108.0,32.6919,32.7571,32.6266,32.6545,56108.0
2018-12-21 11:15:00,35.0,35.13,35.0,35.1,23030.0,32.6452,32.7665,32.6452,32.7385,23030.0
2018-12-21 11:20:00,35.09,35.18,35.07,35.14,30612.0,32.7292,32.8131,32.7105,32.7758,30612.0
2018-12-21 11:25:00,35.13,35.19,35.04,35.17,28174.0,32.7665,32.8224,32.6825,32.8038,28174.0
2018-12-21 11:30:00,35.19,35.26,35.18,35.2,43918.0,32.8224,32.8877,32.8131,32.8318,43918.0
2018-12-21 11:35:00,35.2,35.25,35.16,35.19,36931.0,32.8318,32.8784,32.7945,32.8224,36931.0
2018-12-21 11:40:00,35.18,35.18,35.08,35.12,28855.0,32.8131,32.8131,32.7198,32.7571,28855.0
2018-12-21 11:45:00,35.11,35.13,34.98,35.03,45442.0,32.7478,32.7665,32.6266,32.6732,45442.0
2018-12-21 11:50:00,35.03,35.12,35.02,35.06,49548.0,32.6732,32.7571,32.6639,32.7012,49548.0
2018-12-21 11:55:00,35.06,35.11,35.01,35.05,47653.0,32.7012,32.7478,32.6545,32.6919,47653.0
2018-12-21 12:00:00,35.06,35.09,34.99,35.01,28751.0,32.7012,32.7292,32.6359,32.6545,28751.0
2018-12-21 12:05:00,35.01,35.03,34.91,34.94,26646.0,32.6545,32.6732,32.5613,32.5893,26646.0
2018-12-21 12:10:00,34.93,34.94,34.82,34.87,36784.0,32.5799,32.5893,32.4773,32.524,36784.0
2018-12-21 12:15:00,34.87,34.93,34.79,34.81,28088.0,32.524,32.5799,32.4493,32.468,28088.0
2018-12-21 12:20:00,34.81,34.86,34.72,34.8,20988.0,32.468,32.5146,32.3841,32.4587,20988.0
2018-12-21 12:25:00,34.8,34.82,34.72,34.73,33249.0,32.4587,32.4773,32.3841,32.3934,33249.0
2018-12-21 12:30:00,34.72,34.82,34.63,34.8,31917.0,32.3841,32.4773,32.3001,32.4587,31917.0
2018-12-21 12:35:00,34.8,34.89,34.77,34.87,36916.0,32.4587,32.5426,32.4307,32.524,36916.0
2018-12-21 12:40:00,34.87,34.9,34.81,34.82,34029.0,32.524,32.5519,32.468,32.4773,34029.0
2018-12-21 12:45:00,34.82,34.9,34.79,34.81,34688.0,32.4773,32.5519,32.4493,32.468,34688.0
2018-12-21 12:50:00,34.82,34.89,34.78,34.79,33157.0,32.4773,32.5426,32.44,32.4493,33157.0
2018-12-21 12:55:00,34.78,34.84,34.7,34.72,39481.0,32.44,32.496,32.3654,32.3841,39481.0
2018-12-21 13:00:00,34.73,34.75,34.65,34.7,30699.0,32.3934,32.412,32.3188,32.3654,30699.0
2018-12-21 13:05:00,34.7,34.7,34.61,34.68,18983.0,32.3654,32.3654,32.2815,32.3467,18983.0
2018-12-21 13:10:00,34.68,34.7,34.59,34.61,29077.0,32.3467,32.3654,32.2628,32.2815,29077.0
2018-12-21 13:15:00,34.62,34.65,34.54,34.55,27757.0,32.2908,32.3188,32.2162,32.2255,27757.0
2018-12-21 13:20:00,34.55,34.62,34.52,34.56,39318.0,32.2255,32.2908,32.1975,32.2348,39318.0
2018-12-21 13:25:00,34.57,34.61,34.52,34.55,29906.0,32.2441,32.2815,32.1975,32.2255,29906.0
2018-12-21 13:30:00,34.56,34.64,34.54,34.64,48295.0,32.2348,32.3094,32.2162,32.3094,48295.0
2018-12-21 13:35:00,34.63,34.7,34.6,34.7,27065.0,32.3001,32.3654,32.2721,32.3654,27065.0
2018-12-21 13:40:00,34.69,34.75,34.66,34.71,42992.0,32.3561,32.412,32.3281,32.3747,42992.0
2018-12-21 13:45:00,34.7,34.72,34.58,34.6,52852.0,32.3654,32.3841,32.2535,32.2721,52852.0
2018-12-21 13:50:00,34.6,34.65,34.54,34.58,19976.0,32.2721,32.3188,32.2162,32.2535,19976.0
2018-12-21 13:55:00,34.59,34.61,34.54,34.58,19667.0,32.2628,32.2815,32.2162,32.2535,19667.0
2018-12-21 14:00:00,34.57,34.57,34.45,34.47,36519.0,32.2441,32.2441,32.1322,32.1509,36519.0
2018-12-21 14:05:00,34.46,34.5,34.41,34.43,24507.0,32.1415,32.1789,32.0949,32.1136,24507.0
2018-12-21 14:10:00,34.43,34.48,34.36,34.39,32793.0,32.1136,32.1602,32.0483,32.0763,32793.0
2018-12-21 14:15:00,34.39,34.46,34.38,34.42,34479.0,32.0763,32.1415,32.0669,32.1042,34479.0
2018-12-21 14:20:00,34.43,34.46,34.39,34.4,33272.0,32.1136,32.1415,32.0763,32.0856,33272.0
2018-12-21 14:25:00,34.38,34.43,34.34,34.39,25572.0,32.0669,32.1136,32.0296,32.0763,25572.0
2018-12-21 14:30:00,34.38,34.39,34.31,34.32,23199.0,32.0669,32.0763,32.0016,32.011,23199.0
2018-12-21 14:35:00,34.32,34.38,34.32,34.34,18922.0,32.011,32.0669,32.011,32.0296,18922.0
2018-12-21 14:40:00,34.34,34.34,34.21,34.23,33255.0,32.0296,32.0296,31.9084,31.927,33255.0
2018-12-21 14:45:00,34.23,34.27,34.21,34.24,28139.0,31.927,31.9643,31.9084,31.9364,28139.0
2018-12-21 14:50:00,34.24,34.39,34.23,34.24,37282.0,31.9364,32.0763,31.927,31.9364,37282.0
2018-12-21 14:55:00,34.24,34.27,34.16,34.24,46253.0,31.9364,31.9643,31.8617,31.9364,46253.0
2018-12-21 15:00:00,34.24,34.3,34.22,34.3,52889.0,31.9364,31.9923,31.9177,31.9923,52889.0
2018-12-21 15:05:00,34.29,34.3,34.2,34.23,46149.0,31.983,31.9923,31.899,31.927,46149.0
2018-12-21 15:10:00,34.23,34.23,34.13,34.14,64630.0,31.927,31.927,31.8338,31.8431,64630.0
2018-12-21 15:15:00,34.15,34.15,34.02,34.05,107153.0,31.8524,31.8524,31.7312,31.7591,107153.0
2018-12-21 15:20:00,34.05,34.11,34.0,34.02,50794.0,31.7591,31.8151,31.7125,31.7312,50794.0
2018-12-21 15:25:00,34.01,34.02,33.88,33.89,79712.0,31.7218,31.7312,31.6006,31.6099,79712.0
2018-12-21 15:30:00,33.89,33.96,33.84,33.87,93597.0,31.6099,31.6752,31.5633,31.5912,93597.0
2018-12-21 15:35:00,33.87,33.87,33.71,33.71,84006.0,31.5912,31.5912,31.442,31.442,84006.0
2018-12-21 15:40:00,33.71,33.78,33.68,33.74,227551.0,31.442,31.5073,31.414,31.47,227551.0
2018-12-21 15:45:00,33.73,33.83,33.7,33.78,252070.0,31.4607,31.5539,31.4327,31.5073,252070.0
2018-12-21 15:50:00,33.79,33.82,33.72,33.75,342986.0,31.5166,31.5446,31.4513,31.4793,342986.0
2018-12-21 15:55:00,33.76,33.76,33.61,33.62,597099.0,31.4886,31.4886,31.3487,31.3581,597099.0
2018-12-24 09:30:00,33.45,33.71,33.31,33.4,65044.0,31.1995,31.442,31.0689,31.1529,65044.0
2018-12-24 09:35:00,33.39,33.39,33.1,33.25,48578.0,31.1435,31.1435,30.873,31.013,48578.0
2018-12-24 09:40:00,33.23,33.23,32.91,32.94,50122.0,30.9943,30.9943,30.6958,30.7238,50122.0
2018-12-24 09:45:00,32.94,32.99,32.83,32.88,37364.0,30.7238,30.7704,30.6212,30.6679,37364.0
2018-12-24 09:50:00,32.86,32.87,32.45,32.47,88971.0,30.6492,30.6585,30.2668,30.2854,88971.0
2018-12-24 09:55:00,32.46,32.76,32.39,32.75,128807.0,30.2761,30.5559,30.2108,30.5466,128807.0
2018-12-24 10:00:00,32.75,32.9,32.67,32.81,52478.0,30.5466,30.6865,30.472,30.6026,52478.0
2018-12-24 10:05:00,32.81,32.85,32.39,32.43,75006.0,30.6026,30.6399,30.2108,30.2481,75006.0
2018-12-24 10:10:00,32.43,32.8,32.39,32.76,90188.0,30.2481,30.5932,30.2108,30.5559,90188.0
2018-12-24 10:15:00,32.75,32.76,32.48,32.57,40556.0,30.5466,30.5559,30.2948,30.3787,40556.0
2018-12-24 10:20:00,32.57,32.72,32.52,32.7,49487.0,30.3787,30.5186,30.3321,30.5,49487.0
2018-12-24 10:25:00,32.7,32.83,32.67,32.78,48114.0,30.5,30.6212,30.472,30.5746,48114.0
2018-12-24 10:30:00,32.79,32.87,32.75,32.83,37752.0,30.5839,30.6585,30.5466,30.6212,37752.0
2018-12-24 10:35:00,32.83,33.05,32.78,33.0,47616.0,30.6212,30.8264,30.5746,30.7798,47616.0
2018-12-24 10:40:00,32.99,33.1,32.96,33.01,48879.0,30.7704,30.873,30.7425,30.7891,48879.0
2018-12-24 10:45:00,33.01,33.04,32.91,32.98,60830.0,30.7891,30.8171,30.6958,30.7611,60830.0
2018-12-24 10:50:00,32.97,33.08,32.9,32.99,79271.0,30.7518,30.8544,30.6865,30.7704,79271.0
2018-12-24 10:55:00,32.97,33.0,32.89,32.98,39691.0,30.7518,30.7798,30.6772,30.7611,39691.0
2018-12-24 11:00:00,32.99,33.15,32.94,32.95,81762.0,30.7704,30.9197,30.7238,30.7331,81762.0
2018-12-24 11:05:00,32.96,33.07,32.91,33.02,47153.0,30.7425,30.8451,30.6958,30.7984,47153.0
2018-12-24 11:10:00,33.03,33.04,32.95,33.03,38891.0,30.8078,30.8171,30.7331,30.8078,38891.0
2018-12-24 11:15:00,33.02,33.03,32.9,33.01,40644.0,30.7984,30.8078,30.6865,30.7891,40644.0
2018-12-24 11:20:00,33.01,33.08,32.94,32.95,31391.0,30.7891,30.8544,30.7238,30.7331,31391.0
2018-12-24 11:25:00,32.95,33.04,32.93,33.03,27773.0,30.7331,30.8171,30.7145,30.8078,27773.0
2018-12-24 11:30:00,33.04,33.15,33.02,33.1,28443.0,30.8171,30.9197,30.7984,30.873,28443.0
2018-12-24 11:35:00,33.1,33.11,33.0,33.04,24316.0,30.873,30.8824,30.7798,30.8171,24316.0
2018-12-24 11:40:00,33.05,33.09,32.97,33.0,31961.0,30.8264,30.8637,30.7518,30.7798,31961.0
2018-12-24 11:45:00,33.0,33.0,32.88,32.96,68449.0,30.7798,30.7798,30.6679,30.7425,68449.0
2018-12-24 11:50:00,32.97,33.07,32.92,33.06,36260.0,30.7518,30.8451,30.7052,30.8357,36260.0
2018-12-24 11:55:00,33.05,33.11,32.9,32.91,109089.0,30.8264,30.8824,30.6865,30.6958,109089.0
2018-12-24 12:00:00,32.93,33.01,32.9,32.95,57806.0,30.7145,30.7891,30.6865,30.7331,57806.0
2018-12-24 12:05:00,32.94,32.95,32.84,32.84,31615.0,30.7238,30.7331,30.6305,30.6305,31615.0
2018-12-24 12:10:00,32.85,32.89,32.79,32.85,37949.0,30.6399,30.6772,30.5839,30.6399,37949.0
2018-12-24 12:15:00,32.84,32.89,32.78,32.85,33518.0,30.6305,30.6772,30.5746,30.6399,33518.0
2018-12-24 12:20:00,32.84,32.89,32.77,32.86,43983.0,30.6305,30.6772,30.5653,30.6492,43983.0
2018-12-24 12:25:00,32.86,33.04,32.86,32.98,53913.0,30.6492,30.8171,30.6492,30.7611,53913.0
2018-12-24 12:30:00,32.98,33.04,32.92,33.0,32583.0,30.7611,30.8171,30.7052,30.7798,32583.0
2018-12-24 12:35:00,32.99,33.02,32.94,32.95,37684.0,30.7704,30.7984,30.7238,30.7331,37684.0
2018-12-24 12:40:00,32.94,33.01,32.92,33.0,45284.0,30.7238,30.7891,30.7052,30.7798,45284.0
2018-12-24 12:45:00,33.0,33.0,32.9,32.92,86862.0,30.7798,30.7798,30.6865,30.7052,86862.0
2018-12-24 12:50:00,32.92,32.93,32.83,32.86,64712.0,30.7052,30.7145,30.6212,30.6492,64712.0
2018-12-24 12:55:00,32.86,33.01,32.81,32.96,398051.0,30.6492,30.7891,30.6026,30.7425,398051.0
2018-12-26 09:30:00,33.1,33.34,33.1,33.11,78742.0,30.873,31.0969,30.873,30.8824,78742.0
2018-12-26 09:35:00,33.12,33.2,32.96,33.07,35138.0,30.8917,30.9663,30.7425,30.8451,35138.0
2018-12-26 09:40:00,33.07,33.1,32.86,32.86,34441.0,30.8451,30.873,30.6492,30.6492,34441.0
2018-12-26 09:45:00,32.85,32.99,32.82,32.97,45177.0,30.6399,30.7704,30.6119,30.7518,45177.0
2018-12-26 09:50:00,32.97,32.99,32.89,32.96,25034.0,30.7518,30.7704,30.6772,30.7425,25034.0
2018-12-26 09:55:00,32.95,33.01,32.85,32.87,32808.0,30.7331,30.7891,30.6399,30.6585,32808.0
2018-12-26 10:00:00,32.87,32.94,32.85,32.85,27190.0,30.6585,30.7238,30.6399,30.6399,27190.0
2018-12-26 10:05:00,32.84,32.86,32.73,32.86,66602.0,30.6305,30.6492,30.5279,30.6492,66602.0
2018-12-26 10:10:00,32.87,32.9,32.66,32.75,55686.0,30.6585,30.6865,30.4627,30.5466,55686.0
2018-12-26 10:15:00,32.76,32.8,32.71,32.73,41012.0,30.5559,30.5932,30.5093,30.5279,41012.0
2018-12-26 10:20:00,32.73,32.96,32.73,32.96,46470.0,30.5279,30.7425,30.5279,30.7425,46470.0
2018-12-26 10:25:00,32.97,33.01,32.92,32.93,62551.0,30.7518,30.7891,30.7052,30.7145,62551.0
2018-12-26 10:30:00,32.93,32.96,32.76,32.78,96193.0,30.7145,30.7425,30.5559,30.5746,96193.0
2018-12-26 10:35:00,32.78,32.78,32.69,32.71,37827.0,30.5746,30.5746,30.4906,30.5093,37827.0
2018-12-26 10:40:00,32.71,32.78,32.69,32.72,29089.0,30.5093,30.5746,30.4906,30.5186,29089.0
2018-12-26 10:45:00,32.73,32.75,32.65,32.69,18522.0,30.5279,30.5466,30.4533,30.4906,18522.0
2018-12-26 10:50:00,32.71,32.76,32.55,32.59,36932.0,30.5093,30.5559,30.3601,30.3974,36932.0
2018-12-26 10:55:00,32.6,32.68,32.59,32.6,30599.0,30.4067,30.4813,30.3974,30.4067,30599.0
2018-12-26 11:00:00,32.61,32.64,32.58,32.63,64003.0,30.416,30.444,30.388,30.4347,64003.0
2018-12-26 11:05:00,32.63,32.73,32.6,32.73,49562.0,30.4347,30.5279,30.4067,30.5279,49562.0
2018-12-26 11:10:00,32.72,32.75,32.66,32.7,40768.0,30.5186,30.5466,30.4627,30.5,40768.0
2018-12-26 11:15:00,32.71,32.77,32.67,32.7,52047.0,30.5093,30.5653,30.472,30.5,52047.0
2018-12-26 11:20:00,32.7,32.74,32.66,32.7,45092.0,30.5,30.5373,30.4627,30.5,45092.0
2018-12-26 11:25:00,32.7,32.8,32.7,32.79,45014.0,30.5,30.5932,30.5,30.5839,45014.0
2018-12-26 11:30:00,32.78,32.81,32.76,32.78,30062.0,30.5746,30.6026,30.5559,30.5746,30062.0
2018-12-26 11:35:00,32.78,32.86,32.68,32.77,58240.0,30.5746,30.6492,30.4813,30.5653,58240.0
2018-12-26 11:40:00,32.77,32.85,32.72,32.8,37246.0,30.5653,30.6399,30.5186,30.5932,37246.0
2018-12-26 11:45:00,32.8,32.84,32.74,32.83,29266.0,30.5932,30.6305,30.5373,30.6212,29266.0
2018-12-26 11:50:00,32.82,32.87,32.8,32.86,23419.0,30.6119,30.6585,30.5932,30.6492,23419.0
2018-12-26 11:55:00,32.86,32.95,32.86,32.95,46732.0,30.6492,30.7331,30.6492,30.7331,46732.0
2018-12-26 12:00:00,32.95,33.0,32.94,32.96,40239.0,30.7331,30.7798,30.7238,30.7425,40239.0
2018-12-26 12:05:00,32.97,33.11,32.97,33.1,25457.0,30.7518,30.8824,30.7518,30.873,25457.0
2018-12-26 12:10:00,33.1,33.18,33.07,33.14,31152.0,30.873,30.9477,30.8451,30.9104,31152.0
2018-12-26 12:15:00,33.14,33.14,32.99,33.02,30539.0,30.9104,30.9104,30.7704,30.7984,30539.0
2018-12-26 12:20:00,33.03,33.07,32.98,33.0,85750.0,30.8078,30.8451,30.7611,30.7798,85750.0
2018-12-26 12:25:00,32.99,33.02,32.91,32.92,60594.0,30.7704,30.7984,30.6958,30.7052,60594.0
2018-12-26 12:30:00,32.93,33.03,32.9,33.0,37974.0,30.7145,30.8078,30.6865,30.7798,37974.0
2018-12-26 12:35:00,33.01,33.08,33.0,33.05,68534.0,30.7891,30.8544,30.7798,30.8264,68534.0
2018-12-26 12:40:00,33.05,33.08,33.01,33.04,38726.0,30.8264,30.8544,30.7891,30.8171,38726.0
2018-12-26 12:45:00,33.04,33.07,33.0,33.04,34006.0,30.8171,30.8451,30.7798,30.8171,34006.0
2018-12-26 12:50:00,33.04,33.11,33.03,33.08,51185.0,30.8171,30.8824,30.8078,30.8544,51185.0
2018-12-26 12:55:00,33.07,33.14,33.07,33.13,19812.0,30.8451,30.9104,30.8451,30.901,19812.0
2018-12-26 13:00:00,33.13,33.15,33.04,33.04,34436.0,30.901,30.9197,30.8171,30.8171,34436.0
2018-12-26 13:05:00,33.03,33.06,33.0,33.04,21296.0,30.8078,30.8357,30.7798,30.8171,21296.0
2018-12-26 13:10:00,33.04,33.07,32.97,32.98,36330.0,30.8171,30.8451,30.7518,30.7611,36330.0
2018-12-26 13:15:00,32.99,32.99,32.88,32.89,19671.0,30.7704,30.7704,30.6679,30.6772,19671.0
2018-12-26 13:20:00,32.89,32.93,32.87,32.91,24187.0,30.6772,30.7145,30.6585,30.6958,24187.0
2018-12-26 13:25:00,32.91,32.95,32.88,32.9,27834.0,30.6958,30.7331,30.6679,30.6865,27834.0
2018-12-26 13:30:00,32.91,32.94,32.9,32.9,23435.0,30.6958,30.7238,30.6865,30.6865,23435.0
2018-12-26 13:35:00,32.91,33.04,32.9,33.04,49223.0,30.6958,30.8171,30.6865,30.8171,49223.0
2018-12-26 13:40:00,33.05,33.07,33.05,33.07,18752.0,30.8264,30.8451,30.8264,30.8451,18752.0
2018-12-26 13:45:00,33.07,33.13,33.07,33.11,32453.0,30.8451,30.901,30.8451,30.8824,32453.0
2018-12-26 13:50:00,33.11,33.19,33.11,33.18,53491.0,30.8824,30.957,30.8824,30.9477,53491.0
2018-12-26 13:55:00,33.18,33.25,33.17,33.23,45533.0,30.9477,31.013,30.9383,30.9943,45533.0
2018-12-26 14:00:00,33.23,33.24,33.19,33.23,30787.0,30.9943,31.0036,30.957,30.9943,30787.0
2018-12-26 14:05:00,33.23,33.25,33.2,33.23,33120.0,30.9943,31.013,30.9663,30.9943,33120.0
2018-12-26 14:10:00,33.23,33.28,33.21,33.23,34300.0,30.9943,31.0409,30.9756,30.9943,34300.0
2018-12-26 14:15:00,33.23,33.26,33.15,33.16,43342.0,30.9943,31.0223,30.9197,30.929,43342.0
2018-12-26 14:20:00,33.17,33.21,33.12,33.15,34475.0,30.9383,30.9756,30.8917,30.9197,34475.0
2018-12-26 14:25:00,33.16,33.21,33.11,33.17,35007.0,30.929,30.9756,30.8824,30.9383,35007.0
2018-12-26 14:30:00,33.18,33.31,33.18,33.31,20070.0,30.9477,31.0689,30.9477,31.0689,20070.0
2018-12-26 14:35:00,33.31,33.34,33.3,33.32,37524.0,31.0689,31.0969,31.0596,31.0782,37524.0
2018-12-26 14:40:00,33.34,33.39,33.33,33.38,25397.0,31.0969,31.1435,31.0876,31.1342,25397.0
2018-12-26 14:45:00,33.38,33.41,33.34,33.34,24039.0,31.1342,31.1622,31.0969,31.0969,24039.0
2018-12-26 14:50:00,33.34,33.42,33.34,33.4,29948.0,31.0969,31.1715,31.0969,31.1529,29948.0
2018-12-26 14:55:00,33.4,33.53,33.38,33.53,34017.0,31.1529,31.2741,31.1342,31.2741,34017.0
2018-12-26 15:00:00,33.53,33.54,33.47,33.54,28829.0,31.2741,31.2834,31.2182,31.2834,28829.0
2018-12-26 15:05:00,33.54,33.69,33.54,33.65,27643.0,31.2834,31.4234,31.2834,31.386,27643.0
2018-12-26 15:10:00,33.64,33.7,33.61,33.69,36557.0,31.3767,31.4327,31.3487,31.4234,36557.0
2018-12-26 15:15:00,33.69,33.79,33.67,33.7,76464.0,31.4234,31.5166,31.4047,31.4327,76464.0
2018-12-26 15:20:00,33.7,33.81,33.69,33.8,73014.0,31.4327,31.5353,31.4234,31.526,73014.0
2018-12-26 15:25:00,33.8,33.89,33.79,33.89,48675.0,31.526,31.6099,31.5166,31.6099,48675.0
2018-12-26 15:30:00,33.89,33.96,33.85,33.94,43222.0,31.6099,31.6752,31.5726,31.6565,43222.0
2018-12-26 15:35:00,33.94,34.06,33.93,34.05,71321.0,31.6565,31.7685,31.6472,31.7591,71321.0
2018-12-26 15:40:00,34.05,34.19,34.04,34.19,73566.0,31.7591,31.8897,31.7498,31.8897,73566.0
2018-12-26 15:45:00,34.2,34.23,34.1,34.16,143122.0,31.899,31.927,31.8058,31.8617,143122.0
2018-12-26 15:50:00,34.16,34.22,34.09,34.21,201641.0,31.8617,31.9177,31.7964,31.9084,201641.0
2018-12-26 15:55:00,34.22,34.25,34.17,34.19,308388.0,31.9177,31.9457,31.8711,31.8897,308388.0
2018-12-27 09:30:00,33.59,34.24,33.59,34.24,80721.0,31.3301,31.9364,31.3301,31.9364,80721.0
2018-12-27 09:35:00,34.22,34.46,34.09,34.22,42262.0,31.9177,32.1415,31.7964,31.9177,42262.0
2018-12-27 09:40:00,34.23,34.29,33.9,33.9,34172.0,31.927,31.983,31.6192,31.6192,34172.0
2018-12-27 09:45:00,33.9,33.9,33.68,33.71,50632.0,31.6192,31.6192,31.414,31.442,50632.0
2018-12-27 09:50:00,33.72,33.74,33.59,33.65,53864.0,31.4513,31.47,31.3301,31.386,53864.0
2018-12-27 09:55:00,33.67,33.88,33.66,33.88,71389.0,31.4047,31.6006,31.3954,31.6006,71389.0
2018-12-27 10:00:00,33.88,33.97,33.74,33.87,34813.0,31.6006,31.6845,31.47,31.5912,34813.0
2018-12-27 10:05:00,33.87,33.89,33.68,33.72,32226.0,31.5912,31.6099,31.414,31.4513,32226.0
2018-12-27 10:10:00,33.73,33.81,33.68,33.81,31300.0,31.4607,31.5353,31.414,31.5353,31300.0
2018-12-27 10:15:00,33.83,33.98,33.82,33.84,37210.0,31.5539,31.6938,31.5446,31.5633,37210.0
2018-12-27 10:20:00,33.85,33.98,33.83,33.92,59206.0,31.5726,31.6938,31.5539,31.6379,59206.0
2018-12-27 10:25:00,33.92,33.97,33.75,33.77,32311.0,31.6379,31.6845,31.4793,31.498,32311.0
2018-12-27 10:30:00,33.77,33.91,33.7,33.91,30578.0,31.498,31.6286,31.4327,31.6286,30578.0
2018-12-27 10:35:00,33.9,33.92,33.75,33.78,41340.0,31.6192,31.6379,31.4793,31.5073,41340.0
2018-12-27 10:40:00,33.78,33.82,33.7,33.78,37621.0,31.5073,31.5446,31.4327,31.5073,37621.0
2018-12-27 10:45:00,33.78,33.92,33.75,33.91,38425.0,31.5073,31.6379,31.4793,31.6286,38425.0
2018-12-27 10:50:00,33.89,33.9,33.72,33.73,31844.0,31.6099,31.6192,31.4513,31.4607,31844.0
2018-12-27 10:55:00,33.73,33.75,33.62,33.63,47851.0,31.4607,31.4793,31.3581,31.3674,47851.0
2018-12-27 11:00:00,33.63,33.65,33.54,33.62,27679.0,31.3674,31.386,31.2834,31.3581,27679.0
2018-12-27 11:05:00,33.61,33.74,33.58,33.7,24510.0,31.3487,31.47,31.3208,31.4327,24510.0
2018-12-27 11:10:00,33.69,33.72,33.61,33.69,28094.0,31.4234,31.4513,31.3487,31.4234,28094.0
2018-12-27 11:15:00,33.69,33.77,33.66,33.76,31248.0,31.4234,31.498,31.3954,31.4886,31248.0
2018-12-27 11:20:00,33.76,33.86,33.73,33.85,18377.0,31.4886,31.5819,31.4607,31.5726,18377.0
2018-12-27 11:25:00,33.86,33.89,33.82,33.84,24997.0,31.5819,31.6099,31.5446,31.5633,24997.0
2018-12-27 11:30:00,33.84,33.9,33.83,33.84,23408.0,31.5633,31.6192,31.5539,31.5633,23408.0
2018-12-27 11:35:00,33.85,33.91,33.8,33.88,24168.0,31.5726,31.6286,31.526,31.6006,24168.0
2018-12-27 11:40:00,33.88,33.88,33.75,33.81,25588.0,31.6006,31.6006,31.4793,31.5353,25588.0
2018-12-27 11:45:00,33.8,33.8,33.68,33.69,16238.0,31.526,31.526,31.414,31.4234,16238.0
2018-12-27 11:50:00,33.68,33.82,33.68,33.82,43617.0,31.414,31.5446,31.414,31.5446,43617.0
2018-12-27 11:55:00,33.82,33.92,33.78,33.9,18659.0,31.5446,31.6379,31.5073,31.6192,18659.0
2018-12-27 12:00:00,33.89,33.9,33.77,33.77,17750.0,31.6099,31.6192,31.498,31.498,17750.0
2018-12-27 12:05:00,33.77,33.81,33.74,33.78,17235.0,31.498,31.5353,31.47,31.5073,17235.0
2018-12-27 12:10:00,33.79,33.8,33.75,33.77,18951.0,31.5166,31.526,31.4793,31.498,18951.0
2018-12-27 12:15:00,33.77,33.87,33.77,33.85,19715.0,31.498,31.5912,31.498,31.5726,19715.0
2018-12-27 12:20:00,33.85,33.85,33.77,33.81,17864.0,31.5726,31.5726,31.498,31.5353,17864.0
2018-12-27 12:25:00,33.81,33.82,33.61,33.66,43164.0,31.5353,31.5446,31.3487,31.3954,43164.0
2018-12-27 12:30:00,33.66,33.66,33.6,33.66,27472.0,31.3954,31.3954,31.3394,31.3954,27472.0
2018-12-27 12:35:00,33.66,33.74,33.66,33.71,23367.0,31.3954,31.47,31.3954,31.442,23367.0
2018-12-27 12:40:00,33.71,33.72,33.66,33.72,21659.0,31.442,31.4513,31.3954,31.4513,21659.0
2018-12-27 12:45:00,33.72,33.8,33.7,33.74,33275.0,31.4513,31.526,31.4327,31.47,33275.0
2018-12-27 12:50:00,33.74,33.82,33.71,33.82,25671.0,31.47,31.5446,31.442,31.5446,25671.0
2018-12-27 12:55:00,33.82,33.85,33.79,33.85,22594.0,31.5446,31.5726,31.5166,31.5726,22594.0
2018-12-27 13:00:00,33.84,33.9,33.83,33.88,21577.0,31.5633,31.6192,31.5539,31.6006,21577.0
2018-12-27 13:05:00,33.88,33.95,33.88,33.9,17515.0,31.6006,31.6659,31.6006,31.6192,17515.0
2018-12-27 13:10:00,33.9,33.93,33.84,33.87,16674.0,31.6192,31.6472,31.5633,31.5912,16674.0
2018-12-27 13:15:00,33.87,33.87,33.81,33.82,14564.0,31.5912,31.5912,31.5353,31.5446,14564.0
2018-12-27 13:20:00,33.82,33.83,33.76,33.77,16777.0,31.5446,31.5539,31.4886,31.498,16777.0
2018-12-27 13:25:00,33.77,33.82,33.72,33.73,19398.0,31.498,31.5446,31.4513,31.4607,19398.0
2018-12-27 13:30:00,33.73,33.82,33.71,33.82,20178.0,31.4607,31.5446,31.442,31.5446,20178.0
2018-12-27 13:35:00,33.82,33.83,33.73,33.73,17536.0,31.5446,31.5539,31.4607,31.4607,17536.0
2018-12-27 13:40:00,33.73,33.75,33.69,33.7,19783.0,31.4607,31.4793,31.4234,31.4327,19783.0
2018-12-27 13:45:00,33.7,33.7,33.57,33.59,26110.0,31.4327,31.4327,31.3114,31.3301,26110.0
2018-12-27 13:50:00,33.59,33.61,33.52,33.52,22756.0,31.3301,31.3487,31.2648,31.2648,22756.0
2018-12-27 13:55:00,33.52,33.61,33.52,33.59,14528.0,31.2648,31.3487,31.2648,31.3301,14528.0
2018-12-27 14:00:00,33.58,33.64,33.54,33.63,24751.0,31.3208,31.3767,31.2834,31.3674,24751.0
2018-12-27 14:05:00,33.63,33.66,33.55,33.55,59041.0,31.3674,31.3954,31.2928,31.2928,59041.0
2018-12-27 14:10:00,33.55,33.62,33.54,33.59,31093.0,31.2928,31.3581,31.2834,31.3301,31093.0
2018-12-27 14:15:00,33.59,33.59,33.46,33.52,37086.0,31.3301,31.3301,31.2088,31.2648,37086.0
2018-12-27 14:20:00,33.51,33.57,33.5,33.55,34842.0,31.2555,31.3114,31.2461,31.2928,34842.0
2018-12-27 14:25:00,33.55,33.59,33.51,33.59,35446.0,31.2928,31.3301,31.2555,31.3301,35446.0
2018-12-27 14:30:00,33.59,33.6,33.48,33.53,25064.0,31.3301,31.3394,31.2275,31.2741,25064.0
2018-12-27 14:35:00,33.52,33.59,33.51,33.55,82514.0,31.2648,31.3301,31.2555,31.2928,82514.0
2018-12-27 14:40:00,33.55,33.75,33.55,33.74,50109.0,31.2928,31.4793,31.2928,31.47,50109.0
2018-12-27 14:45:00,33.74,33.76,33.6,33.63,27055.0,31.47,31.4886,31.3394,31.3674,27055.0
2018-12-27 14:50:00,33.62,33.75,33.59,33.69,69709.0,31.3581,31.4793,31.3301,31.4234,69709.0
2018-12-27 14:55:00,33.69,33.71,33.65,33.68,30359.0,31.4234,31.442,31.386,31.414,30359.0
2018-12-27 15:00:00,33.69,33.69,33.55,33.6,41564.0,31.4234,31.4234,31.2928,31.3394,41564.0
2018-12-27 15:05:00,33.6,33.7,33.59,33.69,41674.0,31.3394,31.4327,31.3301,31.4234,41674.0
2018-12-27 15:10:00,33.69,33.86,33.65,33.86,110495.0,31.4234,31.5819,31.386,31.5819,110495.0
2018-12-27 15:15:00,33.87,33.88,33.76,33.77,43110.0,31.5912,31.6006,31.4886,31.498,43110.0
2018-12-27 15:20:00,33.77,34.03,33.77,34.02,60513.0,31.498,31.7405,31.498,31.7312,60513.0
2018-12-27 15:25:00,34.02,34.11,33.97,34.09,70000.0,31.7312,31.8151,31.6845,31.7964,70000.0
2018-12-27 15:30:00,34.1,34.18,33.99,34.17,62214.0,31.8058,31.8804,31.7032,31.8711,62214.0
2018-12-27 15:35:00,34.18,34.35,34.16,34.31,94520.0,31.8804,32.0389,31.8617,32.0016,94520.0
2018-12-27 15:40:00,34.32,34.56,34.32,34.51,102737.0,32.011,32.2348,32.011,32.1882,102737.0
2018-12-27 15:45:00,34.51,34.54,34.39,34.52,188282.0,32.1882,32.2162,32.0763,32.1975,188282.0
2018-12-27 15:50:00,34.52,34.52,34.32,34.35,159966.0,32.1975,32.1975,32.011,32.0389,159966.0
2018-12-27 15:55:00,34.34,34.57,34.34,34.57,279800.0,32.0296,32.2441,32.0296,32.2441,279800.0
2018-12-28 09:30:00,34.64,34.81,34.58,34.66,58726.0,32.3094,32.468,32.2535,32.3281,58726.0
2018-12-28 09:35:00,34.64,34.91,34.64,34.91,34235.0,32.3094,32.5613,32.3094,32.5613,34235.0
2018-12-28 09:40:00,34.91,35.2,34.91,35.16,47889.0,32.5613,32.8318,32.5613,32.7945,47889.0
2018-12-28 09:45:00,35.14,35.38,35.12,35.23,108623.0,32.7758,32.9997,32.7571,32.8597,108623.0
2018-12-28 09:50:00,35.23,35.26,35.06,35.2,54298.0,32.8597,32.8877,32.7012,32.8318,54298.0
2018-12-28 09:55:00,35.22,35.25,35.04,35.05,38742.0,32.8504,32.8784,32.6825,32.6919,38742.0
2018-12-28 10:00:00,35.05,35.05,34.77,34.77,80567.0,32.6919,32.6919,32.4307,32.4307,80567.0
2018-12-28 10:05:00,34.77,34.82,34.72,34.73,78211.0,32.4307,32.4773,32.3841,32.3934,78211.0
2018-12-28 10:10:00,34.73,34.8,34.7,34.74,50146.0,32.3934,32.4587,32.3654,32.4027,50146.0
2018-12-28 10:15:00,34.75,34.86,34.73,34.74,31866.0,32.412,32.5146,32.3934,32.4027,31866.0
2018-12-28 10:20:00,34.74,34.76,34.51,34.52,39433.0,32.4027,32.4214,32.1882,32.1975,39433.0
2018-12-28 10:25:00,34.52,34.54,34.43,34.5,49891.0,32.1975,32.2162,32.1136,32.1789,49891.0
2018-12-28 10:30:00,34.49,34.56,34.48,34.51,22893.0,32.1695,32.2348,32.1602,32.1882,22893.0
2018-12-28 10:35:00,34.51,34.52,34.36,34.44,21664.0,32.1882,32.1975,32.0483,32.1229,21664.0
2018-12-28 10:40:00,34.44,34.51,34.42,34.45,41242.0,32.1229,32.1882,32.1042,32.1322,41242.0
2018-12-28 10:45:00,34.45,34.5,34.4,34.48,21749.0,32.1322,32.1789,32.0856,32.1602,21749.0
2018-12-28 10:50:00,34.49,34.57,34.43,34.44,31172.0,32.1695,32.2441,32.1136,32.1229,31172.0
2018-12-28 10:55:00,34.43,34.45,34.27,34.29,20644.0,32.1136,32.1322,31.9643,31.983,20644.0
2018-12-28 11:00:00,34.29,34.31,34.2,34.21,39446.0,31.983,32.0016,31.899,31.9084,39446.0
2018-12-28 11:05:00,34.21,34.38,34.2,34.37,34273.0,31.9084,32.0669,31.899,32.0576,34273.0
2018-12-28 11:10:00,34.37,34.45,34.29,34.3,74360.0,32.0576,32.1322,31.983,31.9923,74360.0
2018-12-28 11:15:00,34.29,34.37,34.21,34.33,113028.0,31.983,32.0576,31.9084,32.0203,113028.0
2018-12-28 11:20:00,34.33,34.44,34.33,34.42,27727.0,32.0203,32.1229,32.0203,32.1042,27727.0
2018-12-28 11:25:00,34.42,34.47,34.37,34.42,21515.0,32.1042,32.1509,32.0576,32.1042,21515.0
2018-12-28 11:30:00,34.42,34.52,34.41,34.45,20989.0,32.1042,32.1975,32.0949,32.1322,20989.0
2018-12-28 11:35:00,34.46,34.57,34.46,34.56,25062.0,32.1415,32.2441,32.1415,32.2348,25062.0
2018-12-28 11:40:00,34.56,34.57,34.47,34.47,20258.0,32.2348,32.2441,32.1509,32.1509,20258.0
2018-12-28 11:45:00,34.46,34.48,34.37,34.39,13674.0,32.1415,32.1602,32.0576,32.0763,13674.0
2018-12-28 11:50:00,34.4,34.49,34.37,34.48,24831.0,32.0856,32.1695,32.0576,32.1602,24831.0
2018-12-28 11:55:00,34.48,34.49,34.38,34.46,31296.0,32.1602,32.1695,32.0669,32.1415,31296.0
2018-12-28 12:00:00,34.46,34.52,34.43,34.52,25503.0,32.1415,32.1975,32.1136,32.1975,25503.0
2018-12-28 12:05:00,34.52,34.56,34.49,34.54,19124.0,32.1975,32.2348,32.1695,32.2162,19124.0
2018-12-28 12:10:00,34.55,34.55,34.45,34.45,20899.0,32.2255,32.2255,32.1322,32.1322,20899.0
2018-12-28 12:15:00,34.45,34.46,34.32,34.38,28351.0,32.1322,32.1415,32.011,32.0669,28351.0
2018-12-28 12:20:00,34.39,34.43,34.37,34.4,21587.0,32.0763,32.1136,32.0576,32.0856,21587.0
2018-12-28 12:25:00,34.41,34.41,34.3,34.37,26387.0,32.0949,32.0949,31.9923,32.0576,26387.0
2018-12-28 12:30:00,34.36,34.41,34.24,34.27,65619.0,32.0483,32.0949,31.9364,31.9643,65619.0
2018-12-28 12:35:00,34.27,34.28,34.16,34.2,47884.0,31.9643,31.9737,31.8617,31.899,47884.0
2018-12-28 12:40:00,34.2,34.33,34.19,34.33,25197.0,31.899,32.0203,31.8897,32.0203,25197.0
2018-12-28 12:45:00,34.31,34.31,34.24,34.26,35185.0,32.0016,32.0016,31.9364,31.955,35185.0
2018-12-28 12:50:00,34.27,34.33,34.24,34.33,19616.0,31.9643,32.0203,31.9364,32.0203,19616.0
2018-12-28 12:55:00,34.33,34.33,34.18,34.18,20232.0,32.0203,32.0203,31.8804,31.8804,20232.0
2018-12-28 13:00:00,34.19,34.22,34.15,34.15,14758.0,31.8897,31.9177,31.8524,31.8524,14758.0
2018-12-28 13:05:00,34.15,34.2,34.1,34.19,22021.0,31.8524,31.899,31.8058,31.8897,22021.0
2018-12-28 13:10:00,34.2,34.21,34.17,34.2,15045.0,31.899,31.9084,31.8711,31.899,15045.0
2018-12-28 13:15:00,34.2,34.22,34.13,34.14,14220.0,31.899,31.9177,31.8338,31.8431,14220.0
2018-12-28 13:20:00,34.14,34.21,34.12,34.13,22712.0,31.8431,31.9084,31.8244,31.8338,22712.0
2018-12-28 13:25:00,34.14,34.23,34.13,34.23,19570.0,31.8431,31.927,31.8338,31.927,19570.0
2018-12-28 13:30:00,34.23,34.25,34.17,34.24,28757.0,31.927,31.9457,31.8711,31.9364,28757.0
2018-12-28 13:35:00,34.24,34.31,34.24,34.28,23452.0,31.9364,32.0016,31.9364,31.9737,23452.0
2018-12-28 13:40:00,34.28,34.35,34.28,34.34,31909.0,31.9737,32.0389,31.9737,32.0296,31909.0
2018-12-28 13:45:00,34.35,34.49,34.35,34.45,26233.0,32.0389,32.1695,32.0389,32.1322,26233.0
2018-12-28 13:50:00,34.45,34.5,34.4,34.42,17971.0,32.1322,32.1789,32.0856,32.1042,17971.0
2018-12-28 13:55:00,34.43,34.49,34.43,34.46,16164.0,32.1136,32.1695,32.1136,32.1415,16164.0
2018-12-28 14:00:00,34.47,34.55,34.45,34.51,20949.0,32.1509,32.2255,32.1322,32.1882,20949.0
2018-12-28 14:05:00,34.51,34.58,34.51,34.57,29341.0,32.1882,32.2535,32.1882,32.2441,29341.0
2018-12-28 14:10:00,34.58,34.64,34.55,34.62,18239.0,32.2535,32.3094,32.2255,32.2908,18239.0
2018-12-28 14:15:00,34.63,34.68,34.6,34.62,61406.0,32.3001,32.3467,32.2721,32.2908,61406.0
2018-12-28 14:20:00,34.61,34.65,34.58,34.62,37769.0,32.2815,32.3188,32.2535,32.2908,37769.0
2018-12-28 14:25:00,34.63,34.67,34.61,34.62,30777.0,32.3001,32.3374,32.2815,32.2908,30777.0
2018-12-28 14:30:00,34.62,34.73,34.61,34.72,20087.0,32.2908,32.3934,32.2815,32.3841,20087.0
2018-12-28 14:35:00,34.72,34.86,34.71,34.86,33140.0,32.3841,32.5146,32.3747,32.5146,33140.0
2018-12-28 14:40:00,34.86,34.97,34.85,34.9,33568.0,32.5146,32.6172,32.5053,32.5519,33568.0
2018-12-28 14:45:00,34.9,34.98,34.88,34.97,42078.0,32.5519,32.6266,32.5333,32.6172,42078.0
2018-12-28 14:50:00,34.96,35.02,34.93,34.97,36995.0,32.6079,32.6639,32.5799,32.6172,36995.0
2018-12-28 14:55:00,34.99,34.99,34.92,34.94,31238.0,32.6359,32.6359,32.5706,32.5893,31238.0
2018-12-28 15:00:00,34.94,34.99,34.86,34.89,31910.0,32.5893,32.6359,32.5146,32.5426,31910.0
2018-12-28 15:05:00,34.89,34.89,34.75,34.77,48751.0,32.5426,32.5426,32.412,32.4307,48751.0
2018-12-28 15:10:00,34.77,34.78,34.65,34.78,51927.0,32.4307,32.44,32.3188,32.44,51927.0
2018-12-28 15:15:00,34.78,34.78,34.65,34.67,67032.0,32.44,32.44,32.3188,32.3374,67032.0
2018-12-28 15:20:00,34.67,34.67,34.58,34.65,106732.0,32.3374,32.3374,32.2535,32.3188,106732.0
2018-12-28 15:25:00,34.65,34.68,34.51,34.58,99763.0,32.3188,32.3467,32.1882,32.2535,99763.0
2018-12-28 15:30:00,34.58,34.59,34.47,34.55,58056.0,32.2535,32.2628,32.1509,32.2255,58056.0
2018-12-28 15:35:00,34.54,34.58,34.44,34.45,60569.0,32.2162,32.2535,32.1229,32.1322,60569.0
2018-12-28 15:40:00,34.44,34.47,34.38,34.39,87654.0,32.1229,32.1509,32.0669,32.0763,87654.0
2018-12-28 15:45:00,34.38,34.5,34.37,34.5,104162.0,32.0669,32.1789,32.0576,32.1789,104162.0
2018-12-28 15:50:00,34.5,34.55,34.46,34.48,116473.0,32.1789,32.2255,32.1415,32.1602,116473.0
2018-12-28 15:55:00,34.48,34.63,34.48,34.59,220710.0,32.1602,32.3001,32.1602,32.2628,220710.0
2018-12-31 09:30:00,34.74,35.0,34.74,34.98,30638.0,32.4027,32.6452,32.4027,32.6266,30638.0
2018-12-31 09:35:00,35.01,35.03,34.74,34.79,9217.0,32.6545,32.6732,32.4027,32.4493,9217.0
2018-12-31 09:40:00,34.74,34.77,34.52,34.56,31881.0,32.4027,32.4307,32.1975,32.2348,31881.0
2018-12-31 09:45:00,34.58,34.64,34.55,34.6,16244.0,32.2535,32.3094,32.2255,32.2721,16244.0
2018-12-31 09:50:00,34.59,34.61,34.48,34.48,10944.0,32.2628,32.2815,32.1602,32.1602,10944.0
2018-12-31 09:55:00,34.47,34.47,34.38,34.44,24934.0,32.1509,32.1509,32.0669,32.1229,24934.0
2018-12-31 10:00:00,34.43,34.6,34.43,34.5,30977.0,32.1136,32.2721,32.1136,32.1789,30977.0
2018-12-31 10:05:00,34.47,34.48,34.31,34.36,18362.0,32.1509,32.1602,32.0016,32.0483,18362.0
2018-12-31 10:10:00,34.34,34.4,34.27,34.27,10592.0,32.0296,32.0856,31.9643,31.9643,10592.0
2018-12-31 10:15:00,34.28,34.28,34.19,34.2,14863.0,31.9737,31.9737,31.8897,31.899,14863.0
2018-12-31 10:20:00,34.22,34.28,34.13,34.21,38521.0,31.9177,31.9737,31.8338,31.9084,38521.0
2018-12-31 10:25:00,34.21,34.22,34.14,34.2,9329.0,31.9084,31.9177,31.8431,31.899,9329.0
2018-12-31 10:30:00,34.2,34.25,34.19,34.2,21602.0,31.899,31.9457,31.8897,31.899,21602.0
2018-12-31 10:35:00,34.19,34.19,34.05,34.07,23168.0,31.8897,31.8897,31.7591,31.7778,23168.0
2018-12-31 10:40:00,34.06,34.09,34.01,34.09,15823.0,31.7685,31.7964,31.7218,31.7964,15823.0
2018-12-31 10:45:00,34.09,34.21,34.09,34.18,40509.0,31.7964,31.9084,31.7964,31.8804,40509.0
2018-12-31 10:50:00,34.18,34.2,34.12,34.13,17332.0,31.8804,31.899,31.8244,31.8338,17332.0
2018-12-31 10:55:00,34.14,34.17,34.08,34.08,15992.0,31.8431,31.8711,31.7871,31.7871,15992.0
2018-12-31 11:00:00,34.08,34.1,33.99,34.04,16468.0,31.7871,31.8058,31.7032,31.7498,16468.0
2018-12-31 11:05:00,34.05,34.05,34.0,34.02,12707.0,31.7591,31.7591,31.7125,31.7312,12707.0
2018-12-31 11:10:00,34.02,34.03,33.93,34.0,101478.0,31.7312,31.7405,31.6472,31.7125,101478.0
2018-12-31 11:15:00,33.99,34.03,33.95,34.01,50581.0,31.7032,31.7405,31.6659,31.7218,50581.0
2018-12-31 11:20:00,34.02,34.06,33.97,33.99,19203.0,31.7312,31.7685,31.6845,31.7032,19203.0
2018-12-31 11:25:00,33.99,34.1,33.96,34.09,45859.0,31.7032,31.8058,31.6752,31.7964,45859.0
2018-12-31 11:30:00,34.09,34.09,33.83,33.84,21663.0,31.7964,31.7964,31.5539,31.5633,21663.0
2018-12-31 11:35:00,33.83,33.95,33.8,33.86,18187.0,31.5539,31.6659,31.526,31.5819,18187.0
2018-12-31 11:40:00,33.86,33.87,33.72,33.72,15679.0,31.5819,31.5912,31.4513,31.4513,15679.0
2018-12-31 11:45:00,33.72,33.87,33.68,33.86,13751.0,31.4513,31.5912,31.414,31.5819,13751.0
2018-12-31 11:50:00,33.87,33.89,33.81,33.82,13427.0,31.5912,31.6099,31.5353,31.5446,13427.0
2018-12-31 11:55:00,33.82,33.9,33.78,33.89,13006.0,31.5446,31.6192,31.5073,31.6099,13006.0
2018-12-31 12:00:00,33.89,33.93,33.88,33.88,11022.0,31.6099,31.6472,31.6006,31.6006,11022.0
2018-12-31 12:05:00,33.89,34.02,33.86,34.02,12425.0,31.6099,31.7312,31.5819,31.7312,12425.0
2018-12-31 12:10:00,34.01,34.01,33.94,33.96,12017.0,31.7218,31.7218,31.6565,31.6752,12017.0
2018-12-31 12:15:00,33.97,33.97,33.89,33.89,14599.0,31.6845,31.6845,31.6099,31.6099,14599.0
2018-12-31 12:20:00,33.9,33.99,33.9,33.98,13667.0,31.6192,31.7032,31.6192,31.6938,13667.0
2018-12-31 12:25:00,33.98,34.02,33.94,34.02,19817.0,31.6938,31.7312,31.6565,31.7312,19817.0
2018-12-31 12:30:00,34.02,34.08,34.01,34.08,18642.0,31.7312,31.7871,31.7218,31.7871,18642.0
2018-12-31 12:35:00,34.11,34.12,34.07,34.1,12523.0,31.8151,31.8244,31.7778,31.8058,12523.0
2018-12-31 12:40:00,34.11,34.15,34.06,34.15,13671.0,31.8151,31.8524,31.7685,31.8524,13671.0
2018-12-31 12:45:00,34.14,34.14,34.08,34.08,13183.0,31.8431,31.8431,31.7871,31.7871,13183.0
2018-12-31 12:50:00,34.08,34.11,34.04,34.09,13952.0,31.7871,31.8151,31.7498,31.7964,13952.0
2018-12-31 12:55:00,34.09,34.09,34.05,34.08,9872.0,31.7964,31.7964,31.7591,31.7871,9872.0
2018-12-31 13:00:00,34.09,34.11,34.04,34.04,15293.0,31.7964,31.8151,31.7498,31.7498,15293.0
2018-12-31 13:05:00,34.04,34.07,34.03,34.05,16834.0,31.7498,31.7778,31.7405,31.7591,16834.0
2018-12-31 13:10:00,34.05,34.1,34.01,34.07,28464.0,31.7591,31.8058,31.7218,31.7778,28464.0
2018-12-31 13:15:00,34.08,34.17,34.08,34.17,50747.0,31.7871,31.8711,31.7871,31.8711,50747.0
2018-12-31 13:20:00,34.17,34.26,34.16,34.17,37355.0,31.8711,31.955,31.8617,31.8711,37355.0
2018-12-31 13:25:00,34.16,34.2,34.14,34.18,38363.0,31.8617,31.899,31.8431,31.8804,38363.0
2018-12-31 13:30:00,34.18,34.21,34.15,34.19,57605.0,31.8804,31.9084,31.8524,31.8897,57605.0
2018-12-31 13:35:00,34.2,34.27,34.19,34.21,47778.0,31.899,31.9643,31.8897,31.9084,47778.0
2018-12-31 13:40:00,34.21,34.21,34.14,34.15,16802.0,31.9084,31.9084,31.8431,31.8524,16802.0
2018-12-31 13:45:00,34.15,34.16,34.1,34.11,17349.0,31.8524,31.8617,31.8058,31.8151,17349.0
2018-12-31 13:50:00,34.11,34.13,34.05,34.07,11648.0,31.8151,31.8338,31.7591,31.7778,11648.0
2018-12-31 13:55:00,34.07,34.09,34.05,34.08,10264.0,31.7778,31.7964,31.7591,31.7871,10264.0
2018-12-31 14:00:00,34.07,34.07,33.99,34.02,20611.0,31.7778,31.7778,31.7032,31.7312,20611.0
2018-12-31 14:05:00,34.03,34.08,34.03,34.07,12379.0,31.7405,31.7871,31.7405,31.7778,12379.0
2018-12-31 14:10:00,34.08,34.09,33.99,34.01,20275.0,31.7871,31.7964,31.7032,31.7218,20275.0
2018-12-31 14:15:00,34.02,34.13,33.96,34.13,68222.0,31.7312,31.8338,31.6752,31.8338,68222.0
2018-12-31 14:20:00,34.12,34.14,33.99,34.09,50833.0,31.8244,31.8431,31.7032,31.7964,50833.0
2018-12-31 14:25:00,34.08,34.14,34.06,34.08,20058.0,31.7871,31.8431,31.7685,31.7871,20058.0
2018-12-31 14:30:00,34.07,34.11,34.06,34.11,40105.0,31.7778,31.8151,31.7685,31.8151,40105.0
2018-12-31 14:35:00,34.1,34.18,34.09,34.17,34920.0,31.8058,31.8804,31.7964,31.8711,34920.0
2018-12-31 14:40:00,34.16,34.18,34.15,34.18,24203.0,31.8617,31.8804,31.8524,31.8804,24203.0
2018-12-31 14:45:00,34.18,34.31,34.16,34.27,18021.0,31.8804,32.0016,31.8617,31.9643,18021.0
2018-12-31 14:50:00,34.28,34.39,34.28,34.37,34569.0,31.9737,32.0763,31.9737,32.0576,34569.0
2018-12-31 14:55:00,34.37,34.37,34.28,34.29,19826.0,32.0576,32.0576,31.9737,31.983,19826.0
2018-12-31 15:00:00,34.29,34.41,34.29,34.34,32760.0,31.983,32.0949,31.983,32.0296,32760.0
2018-12-31 15:05:00,34.34,34.37,34.29,34.33,52909.0,32.0296,32.0576,31.983,32.0203,52909.0
2018-12-31 15:10:00,34.32,34.39,34.3,34.35,21048.0,32.011,32.0763,31.9923,32.0389,21048.0
2018-12-31 15:15:00,34.35,34.38,34.31,34.38,21119.0,32.0389,32.0669,32.0016,32.0669,21119.0
2018-12-31 15:20:00,34.39,34.46,34.36,34.38,36102.0,32.0763,32.1415,32.0483,32.0669,36102.0
2018-12-31 15:25:00,34.39,34.48,34.39,34.45,49564.0,32.0763,32.1602,32.0763,32.1322,49564.0
2018-12-31 15:30:00,34.45,34.56,34.45,34.54,60743.0,32.1322,32.2348,32.1322,32.2162,60743.0
2018-12-31 15:35:00,34.54,34.55,34.49,34.54,43749.0,32.2162,32.2255,32.1695,32.2162,43749.0
2018-12-31 15:40:00,34.54,34.61,34.51,34.59,67486.0,32.2162,32.2815,32.1882,32.2628,67486.0
2018-12-31 15:45:00,34.58,34.65,34.56,34.59,137533.0,32.2535,32.3188,32.2348,32.2628,137533.0
2018-12-31 15:50:00,34.59,34.6,34.48,34.51,72846.0,32.2628,32.2721,32.1602,32.1882,72846.0
2018-12-31 15:55:00,34.51,34.66,34.44,34.66,286382.0,32.1882,32.3281,32.1229,32.3281,286382.0
2019-01-02 09:30:00,34.15,34.39,34.08,34.12,76805.0,31.8524,32.0763,31.7871,31.8244,76805.0
2019-01-02 09:35:00,34.13,34.45,34.09,34.37,39292.0,31.8338,32.1322,31.7964,32.0576,39292.0
2019-01-02 09:40:00,34.36,34.63,34.28,34.62,40429.0,32.0483,32.3001,31.9737,32.2908,40429.0
2019-01-02 09:45:00,34.61,34.63,34.48,34.52,31152.0,32.2815,32.3001,32.1602,32.1975,31152.0
2019-01-02 09:50:00,34.53,34.58,34.44,34.48,27139.0,32.2068,32.2535,32.1229,32.1602,27139.0
2019-01-02 09:55:00,34.49,34.75,34.42,34.75,36183.0,32.1695,32.412,32.1042,32.412,36183.0
2019-01-02 10:00:00,34.74,34.92,34.74,34.92,134231.0,32.4027,32.5706,32.4027,32.5706,134231.0
2019-01-02 10:05:00,34.94,35.09,34.8,35.07,69573.0,32.5893,32.7292,32.4587,32.7105,69573.0
2019-01-02 10:10:00,35.08,35.15,35.03,35.09,63628.0,32.7198,32.7851,32.6732,32.7292,63628.0
2019-01-02 10:15:00,35.09,35.18,35.0,35.18,73169.0,32.7292,32.8131,32.6452,32.8131,73169.0
2019-01-02 10:20:00,35.17,35.22,35.13,35.22,38775.0,32.8038,32.8504,32.7665,32.8504,38775.0
2019-01-02 10:25:00,35.22,35.27,35.13,35.2,42817.0,32.8504,32.8971,32.7665,32.8318,42817.0
2019-01-02 10:30:00,35.22,35.22,35.12,35.18,40900.0,32.8504,32.8504,32.7571,32.8131,40900.0
2019-01-02 10:35:00,35.19,35.25,35.14,35.22,177370.0,32.8224,32.8784,32.7758,32.8504,177370.0
2019-01-02 10:40:00,35.23,35.26,35.16,35.24,38844.0,32.8597,32.8877,32.7945,32.8691,38844.0
2019-01-02 10:45:00,35.25,35.28,35.2,35.22,24867.0,32.8784,32.9064,32.8318,32.8504,24867.0
2019-01-02 10:50:00,35.22,35.36,35.2,35.27,44413.0,32.8504,32.981,32.8318,32.8971,44413.0
2019-01-02 10:55:00,35.27,35.3,35.2,35.25,39942.0,32.8971,32.925,32.8318,32.8784,39942.0
2019-01-02 11:00:00,35.27,35.36,35.21,35.36,45291.0,32.8971,32.981,32.8411,32.981,45291.0
2019-01-02 11:05:00,35.37,35.4,35.28,35.34,111945.0,32.9903,33.0183,32.9064,32.9623,111945.0
2019-01-02 11:10:00,35.35,35.54,35.32,35.51,262383.0,32.9717,33.1489,32.9437,33.1209,262383.0
2019-01-02 11:15:00,35.52,35.56,35.39,35.49,41484.0,33.1302,33.1675,33.009,33.1023,41484.0
2019-01-02 11:20:00,35.49,35.51,35.36,35.36,43180.0,33.1023,33.1209,32.981,32.981,43180.0
2019-01-02 11:25:00,35.36,35.44,35.34,35.37,43963.0,32.981,33.0556,32.9623,32.9903,43963.0
2019-01-02 11:30:00,35.38,35.43,35.37,35.42,42915.0,32.9997,33.0463,32.9903,33.037,42915.0
2019-01-02 11:35:00,35.42,35.42,35.37,35.41,39683.0,33.037,33.037,32.9903,33.0276,39683.0
2019-01-02 11:40:00,35.42,35.53,35.39,35.52,26269.0,33.037,33.1396,33.009,33.1302,26269.0
2019-01-02 11:45:00,35.52,35.53,35.37,35.45,36822.0,33.1302,33.1396,32.9903,33.0649,36822.0
2019-01-02 11:50:00,35.45,35.45,35.31,35.32,25165.0,33.0649,33.0649,32.9344,32.9437,25165.0
2019-01-02 11:55:00,35.32,35.39,35.23,35.25,52861.0,32.9437,33.009,32.8597,32.8784,52861.0
2019-01-02 12:00:00,35.26,35.28,35.13,35.13,97526.0,32.8877,32.9064,32.7665,32.7665,97526.0
2019-01-02 12:05:00,35.13,35.22,35.13,35.17,30587.0,32.7665,32.8504,32.7665,32.8038,30587.0
2019-01-02 12:10:00,35.18,35.19,35.11,35.14,19631.0,32.8131,32.8224,32.7478,32.7758,19631.0
2019-01-02 12:15:00,35.14,35.14,35.01,35.01,51355.0,32.7758,32.7758,32.6545,32.6545,51355.0
2019-01-02 12:20:00,35.0,35.02,34.98,35.01,37709.0,32.6452,32.6639,32.6266,32.6545,37709.0
2019-01-02 12:25:00,35.01,35.08,35.01,35.05,28302.0,32.6545,32.7198,32.6545,32.6919,28302.0
2019-01-02 12:30:00,35.05,35.16,35.05,35.11,30798.0,32.6919,32.7945,32.6919,32.7478,30798.0
2019-01-02 12:35:00,35.12,35.14,35.09,35.14,74539.0,32.7571,32.7758,32.7292,32.7758,74539.0
2019-01-02 12:40:00,35.14,35.23,35.14,35.2,28189.0,32.7758,32.8597,32.7758,32.8318,28189.0
2019-01-02 12:45:00,35.2,35.25,35.13,35.14,22000.0,32.8318,32.8784,32.7665,32.7758,22000.0
2019-01-02 12:50:00,35.14,35.18,35.13,35.13,17820.0,32.7758,32.8131,32.7665,32.7665,17820.0
2019-01-02 12:55:00,35.13,35.21,35.11,35.15,20565.0,32.7665,32.8411,32.7478,32.7851,20565.0
2019-01-02 13:00:00,35.15,35.23,35.15,35.23,19844.0,32.7851,32.8597,32.7851,32.8597,19844.0
2019-01-02 13:05:00,35.23,35.29,35.2,35.2,31060.0,32.8597,32.9157,32.8318,32.8318,31060.0
2019-01-02 13:10:00,35.21,35.24,35.17,35.23,70443.0,32.8411,32.8691,32.8038,32.8597,70443.0
2019-01-02 13:15:00,35.22,35.23,35.15,35.23,55395.0,32.8504,32.8597,32.7851,32.8597,55395.0
2019-01-02 13:20:00,35.23,35.25,35.19,35.22,17102.0,32.8597,32.8784,32.8224,32.8504,17102.0
2019-01-02 13:25:00,35.21,35.29,35.17,35.25,22711.0,32.8411,32.9157,32.8038,32.8784,22711.0
2019-01-02 13:30:00,35.25,35.29,35.23,35.27,20947.0,32.8784,32.9157,32.8597,32.8971,20947.0
2019-01-02 13:35:00,35.27,35.27,35.21,35.23,36162.0,32.8971,32.8971,32.8411,32.8597,36162.0
2019-01-02 13:40:00,35.23,35.29,35.23,35.28,19442.0,32.8597,32.9157,32.8597,32.9064,19442.0
2019-01-02 13:45:00,35.28,35.34,35.28,35.33,33361.0,32.9064,32.9623,32.9064,32.953,33361.0
2019-01-02 13:50:00,35.33,35.37,35.31,35.33,33969.0,32.953,32.9903,32.9344,32.953,33969.0
2019-01-02 13:55:00,35.34,35.4,35.31,35.4,25440.0,32.9623,33.0183,32.9344,33.0183,25440.0
2019-01-02 14:00:00,35.4,35.49,35.37,35.49,19979.0,33.0183,33.1023,32.9903,33.1023,19979.0
2019-01-02 14:05:00,35.49,35.52,35.41,35.42,34308.0,33.1023,33.1302,33.0276,33.037,34308.0
2019-01-02 14:10:00,35.41,35.41,35.34,35.4,37130.0,33.0276,33.0276,32.9623,33.0183,37130.0
2019-01-02 14:15:00,35.4,35.44,35.39,35.39,17788.0,33.0183,33.0556,33.009,33.009,17788.0
2019-01-02 14:20:00,35.4,35.46,35.4,35.41,27673.0,33.0183,33.0743,33.0183,33.0276,27673.0
2019-01-02 14:25:00,35.41,35.43,35.32,35.33,27142.0,33.0276,33.0463,32.9437,32.953,27142.0
2019-01-02 14:30:00,35.34,35.42,35.34,35.38,37730.0,32.9623,33.037,32.9623,32.9997,37730.0
2019-01-02 14:35:00,35.38,35.41,35.37,35.4,27614.0,32.9997,33.0276,32.9903,33.0183,27614.0
2019-01-02 14:40:00,35.4,35.4,35.31,35.35,27816.0,33.0183,33.0183,32.9344,32.9717,27816.0
2019-01-02 14:45:00,35.34,35.35,35.3,35.3,43027.0,32.9623,32.9717,32.925,32.925,43027.0
2019-01-02 14:50:00,35.3,35.3,35.23,35.23,34224.0,32.925,32.925,32.8597,32.8597,34224.0
2019-01-02 14:55:00,35.23,35.26,35.21,35.25,28819.0,32.8597,32.8877,32.8411,32.8784,28819.0
2019-01-02 15:00:00,35.25,35.3,35.2,35.2,74396.0,32.8784,32.925,32.8318,32.8318,74396.0
2019-01-02 15:05:00,35.2,35.2,35.12,35.12,39978.0,32.8318,32.8318,32.7571,32.7571,39978.0
2019-01-02 15:10:00,35.12,35.14,35.01,35.12,83068.0,32.7571,32.7758,32.6545,32.7571,83068.0
2019-01-02 15:15:00,35.11,35.14,35.0,35.02,48890.0,32.7478,32.7758,32.6452,32.6639,48890.0
2019-01-02 15:20:00,35.02,35.07,34.96,35.04,62683.0,32.6639,32.7105,32.6079,32.6825,62683.0
2019-01-02 15:25:00,35.04,35.09,35.0,35.04,67843.0,32.6825,32.7292,32.6452,32.6825,67843.0
2019-01-02 15:30:00,35.04,35.09,34.99,35.04,49352.0,32.6825,32.7292,32.6359,32.6825,49352.0
2019-01-02 15:35:00,35.04,35.14,35.03,35.08,47779.0,32.6825,32.7758,32.6732,32.7198,47779.0
2019-01-02 15:40:00,35.08,35.1,34.99,35.0,63120.0,32.7198,32.7385,32.6359,32.6452,63120.0
2019-01-02 15:45:00,35.01,35.12,35.01,35.09,96639.0,32.6545,32.7571,32.6545,32.7292,96639.0
2019-01-02 15:50:00,35.09,35.18,35.08,35.16,143421.0,32.7292,32.8131,32.7198,32.7945,143421.0
2019-01-02 15:55:00,35.16,35.28,35.16,35.26,205903.0,32.7945,32.9064,32.7945,32.8877,205903.0
2019-01-03 09:30:00,35.14,35.22,34.92,35.06,75201.0,32.7758,32.8504,32.5706,32.7012,75201.0
2019-01-03 09:35:00,35.05,35.08,34.76,34.85,43767.0,32.6919,32.7198,32.4214,32.5053,43767.0
2019-01-03 09:40:00,34.84,34.87,34.67,34.72,52690.0,32.496,32.524,32.3374,32.3841,52690.0
2019-01-03 09:45:00,34.75,34.8,34.61,34.7,46278.0,32.412,32.4587,32.2815,32.3654,46278.0
2019-01-03 09:50:00,34.69,34.8,34.69,34.78,33684.0,32.3561,32.4587,32.3561,32.44,33684.0
2019-01-03 09:55:00,34.78,35.08,34.76,35.03,52997.0,32.44,32.7198,32.4214,32.6732,52997.0
2019-01-03 10:00:00,35.0,35.08,34.79,34.87,70493.0,32.6452,32.7198,32.4493,32.524,70493.0
2019-01-03 10:05:00,34.87,34.88,34.79,34.86,34400.0,32.524,32.5333,32.4493,32.5146,34400.0
2019-01-03 10:10:00,34.86,34.89,34.8,34.87,45126.0,32.5146,32.5426,32.4587,32.524,45126.0
2019-01-03 10:15:00,34.87,34.97,34.84,34.96,56499.0,32.524,32.6172,32.496,32.6079,56499.0
2019-01-03 10:20:00,34.96,35.05,34.94,35.02,49740.0,32.6079,32.6919,32.5893,32.6639,49740.0
2019-01-03 10:25:00,35.03,35.07,35.0,35.05,55975.0,32.6732,32.7105,32.6452,32.6919,55975.0
2019-01-03 10:30:00,35.05,35.06,34.85,34.94,96777.0,32.6919,32.7012,32.5053,32.5893,96777.0
2019-01-03 10:35:00,34.95,34.95,34.84,34.88,97489.0,32.5986,32.5986,32.496,32.5333,97489.0
2019-01-03 10:40:00,34.88,35.0,34.87,34.96,42781.0,32.5333,32.6452,32.524,32.6079,42781.0
2019-01-03 10:45:00,34.96,35.12,34.93,35.09,56924.0,32.6079,32.7571,32.5799,32.7292,56924.0
2019-01-03 10:50:00,35.08,35.24,35.07,35.18,69408.0,32.7198,32.8691,32.7105,32.8131,69408.0
2019-01-03 10:55:00,35.16,35.33,35.15,35.3,36892.0,32.7945,32.953,32.7851,32.925,36892.0
2019-01-03 11:00:00,35.3,35.33,35.24,35.28,40127.0,32.925,32.953,32.8691,32.9064,40127.0
2019-01-03 11:05:00,35.29,35.38,35.25,35.31,56626.0,32.9157,32.9997,32.8784,32.9344,56626.0
2019-01-03 11:10:00,35.31,35.46,35.31,35.44,60249.0,32.9344,33.0743,32.9344,33.0556,60249.0
2019-01-03 11:15:00,35.45,35.65,35.45,35.55,235573.0,33.0649,33.2515,33.0649,33.1582,235573.0
2019-01-03 11:20:00,35.55,35.57,35.39,35.4,56250.0,33.1582,33.1769,33.009,33.0183,56250.0
2019-01-03 11:25:00,35.4,35.5,35.34,35.46,46121.0,33.0183,33.1116,32.9623,33.0743,46121.0
2019-01-03 11:30:00,35.45,35.5,35.39,35.43,30887.0,33.0649,33.1116,33.009,33.0463,30887.0
2019-01-03 11:35:00,35.43,35.8,35.41,35.79,97363.0,33.0463,33.3914,33.0276,33.3821,97363.0
2019-01-03 11:40:00,35.79,35.82,35.68,35.7,88492.0,33.3821,33.41,33.2795,33.2981,88492.0
2019-01-03 11:45:00,35.68,35.74,35.58,35.65,61208.0,33.2795,33.3354,33.1862,33.2515,61208.0
2019-01-03 11:50:00,35.64,35.7,35.63,35.64,96063.0,33.2422,33.2981,33.2328,33.2422,96063.0
2019-01-03 11:55:00,35.64,35.69,35.62,35.67,63001.0,33.2422,33.2888,33.2235,33.2701,63001.0
2019-01-03 12:00:00,35.66,35.73,35.65,35.72,108246.0,33.2608,33.3261,33.2515,33.3168,108246.0
2019-01-03 12:05:00,35.71,35.74,35.7,35.72,59929.0,33.3074,33.3354,33.2981,33.3168,59929.0
2019-01-03 12:10:00,35.71,35.82,35.7,35.76,147871.0,33.3074,33.41,33.2981,33.3541,147871.0
2019-01-03 12:15:00,35.76,35.79,35.57,35.58,40826.0,33.3541,33.3821,33.1769,33.1862,40826.0
2019-01-03 12:20:00,35.58,35.61,35.55,35.57,104450.0,33.1862,33.2142,33.1582,33.1769,104450.0
2019-01-03 12:25:00,35.56,35.56,35.45,35.48,17409.0,33.1675,33.1675,33.0649,33.0929,17409.0
2019-01-03 12:30:00,35.47,35.52,35.44,35.51,31419.0,33.0836,33.1302,33.0556,33.1209,31419.0
2019-01-03 12:35:00,35.5,35.51,35.39,35.4,20483.0,33.1116,33.1209,33.009,33.0183,20483.0
2019-01-03 12:40:00,35.4,35.5,35.39,35.49,33251.0,33.0183,33.1116,33.009,33.1023,33251.0
2019-01-03 12:45:00,35.5,35.54,35.49,35.51,29847.0,33.1116,33.1489,33.1023,33.1209,29847.0
2019-01-03 12:50:00,35.51,35.59,35.5,35.54,43819.0,33.1209,33.1955,33.1116,33.1489,43819.0
2019-01-03 12:55:00,35.54,35.56,35.48,35.55,105620.0,33.1489,33.1675,33.0929,33.1582,105620.0
2019-01-03 13:00:00,35.54,35.54,35.39,35.39,31569.0,33.1489,33.1489,33.009,33.009,31569.0
2019-01-03 13:05:00,35.39,35.39,35.3,35.32,13117.0,33.009,33.009,32.925,32.9437,13117.0
2019-01-03 13:10:00,35.32,35.36,35.29,35.32,11006.0,32.9437,32.981,32.9157,32.9437,11006.0
2019-01-03 13:15:00,35.34,35.34,35.15,35.18,43127.0,32.9623,32.9623,32.7851,32.8131,43127.0
2019-01-03 13:20:00,35.18,35.3,35.17,35.22,37304.0,32.8131,32.925,32.8038,32.8504,37304.0
2019-01-03 13:25:00,35.21,35.27,35.19,35.24,24784.0,32.8411,32.8971,32.8224,32.8691,24784.0
2019-01-03 13:30:00,35.24,35.27,35.2,35.22,13315.0,32.8691,32.8971,32.8318,32.8504,13315.0
2019-01-03 13:35:00,35.21,35.29,35.18,35.29,18618.0,32.8411,32.9157,32.8131,32.9157,18618.0
2019-01-03 13:40:00,35.29,35.35,35.28,35.34,21706.0,32.9157,32.9717,32.9064,32.9623,21706.0
2019-01-03 13:45:00,35.34,35.34,35.28,35.28,13965.0,32.9623,32.9623,32.9064,32.9064,13965.0
2019-01-03 13:50:00,35.28,35.28,35.22,35.25,25003.0,32.9064,32.9064,32.8504,32.8784,25003.0
2019-01-03 13:55:00,35.25,35.27,35.21,35.25,22450.0,32.8784,32.8971,32.8411,32.8784,22450.0
2019-01-03 14:00:00,35.25,35.26,35.18,35.19,26921.0,32.8784,32.8877,32.8131,32.8224,26921.0
2019-01-03 14:05:00,35.19,35.24,35.19,35.21,28786.0,32.8224,32.8691,32.8224,32.8411,28786.0
2019-01-03 14:10:00,35.2,35.24,35.17,35.18,28014.0,32.8318,32.8691,32.8038,32.8131,28014.0
2019-01-03 14:15:00,35.17,35.24,35.16,35.23,19737.0,32.8038,32.8691,32.7945,32.8597,19737.0
2019-01-03 14:20:00,35.23,35.24,35.19,35.22,25615.0,32.8597,32.8691,32.8224,32.8504,25615.0
2019-01-03 14:25:00,35.21,35.26,35.18,35.25,52463.0,32.8411,32.8877,32.8131,32.8784,52463.0
2019-01-03 14:30:00,35.25,35.33,35.22,35.23,27406.0,32.8784,32.953,32.8504,32.8597,27406.0
2019-01-03 14:35:00,35.23,35.24,35.15,35.19,20231.0,32.8597,32.8691,32.7851,32.8224,20231.0
2019-01-03 14:40:00,35.19,35.2,35.12,35.14,16352.0,32.8224,32.8318,32.7571,32.7758,16352.0
2019-01-03 14:45:00,35.14,35.14,35.06,35.06,17555.0,32.7758,32.7758,32.7012,32.7012,17555.0
2019-01-03 14:50:00,35.06,35.07,35.0,35.01,20373.0,32.7012,32.7105,32.6452,32.6545,20373.0
2019-01-03 14:55:00,35.02,35.07,34.97,35.06,34039.0,32.6639,32.7105,32.6172,32.7012,34039.0
2019-01-03 15:00:00,35.06,35.07,34.98,35.02,39616.0,32.7012,32.7105,32.6266,32.6639,39616.0
2019-01-03 15:05:00,35.02,35.04,34.95,34.99,38255.0,32.6639,32.6825,32.5986,32.6359,38255.0
2019-01-03 15:10:00,34.98,34.99,34.9,34.91,36618.0,32.6266,32.6359,32.5519,32.5613,36618.0
2019-01-03 15:15:00,34.9,35.02,34.9,35.02,40258.0,32.5519,32.6639,32.5519,32.6639,40258.0
2019-01-03 15:20:00,35.01,35.03,34.98,34.99,94433.0,32.6545,32.6732,32.6266,32.6359,94433.0
2019-01-03 15:25:00,34.99,35.07,34.97,35.07,101452.0,32.6359,32.7105,32.6172,32.7105,101452.0
2019-01-03 15:30:00,35.07,35.21,35.05,35.2,145336.0,32.7105,32.8411,32.6919,32.8318,145336.0
2019-01-03 15:35:00,35.2,35.26,35.14,35.14,116713.0,32.8318,32.8877,32.7758,32.7758,116713.0
2019-01-03 15:40:00,35.15,35.23,35.12,35.19,72403.0,32.7851,32.8597,32.7571,32.8224,72403.0
2019-01-03 15:45:00,35.18,35.22,35.16,35.16,68394.0,32.8131,32.8504,32.7945,32.7945,68394.0
2019-01-03 15:50:00,35.16,35.2,35.16,35.18,109897.0,32.7945,32.8318,32.7945,32.8131,109897.0
2019-01-03 15:55:00,35.18,35.24,35.09,35.14,246588.0,32.8131,32.8691,32.7292,32.7758,246588.0
2019-01-04 09:30:00,35.56,35.62,35.45,35.47,53837.0,33.1675,33.2235,33.0649,33.0836,53837.0
2019-01-04 09:35:00,35.47,35.84,35.4,35.61,65871.0,33.0836,33.4287,33.0183,33.2142,65871.0
2019-01-04 09:40:00,35.63,35.81,35.53,35.72,37377.0,33.2328,33.4007,33.1396,33.3168,37377.0
2019-01-04 09:45:00,35.72,35.83,35.62,35.82,100146.0,33.3168,33.4194,33.2235,33.41,100146.0
2019-01-04 09:50:00,35.83,35.97,35.76,35.93,72894.0,33.4194,33.55,33.3541,33.5126,72894.0
2019-01-04 09:55:00,35.92,35.99,35.89,35.9,63892.0,33.5033,33.5686,33.4753,33.4847,63892.0
2019-01-04 10:00:00,35.9,35.99,35.85,35.9,27817.0,33.4847,33.5686,33.438,33.4847,27817.0
2019-01-04 10:05:00,35.88,36.03,35.88,35.98,144548.0,33.466,33.6059,33.466,33.5593,144548.0
2019-01-04 10:10:00,36.0,36.1,35.94,35.95,118726.0,33.5779,33.6712,33.522,33.5313,118726.0
2019-01-04 10:15:00,35.95,36.0,35.88,35.91,102572.0,33.5313,33.5779,33.466,33.494,102572.0
2019-01-04 10:20:00,35.9,36.06,35.79,36.03,112464.0,33.4847,33.6339,33.3821,33.6059,112464.0
2019-01-04 10:25:00,36.05,36.32,36.05,36.28,115720.0,33.6246,33.8764,33.6246,33.8391,115720.0
2019-01-04 10:30:00,36.28,36.41,36.28,36.35,90383.0,33.8391,33.9604,33.8391,33.9044,90383.0
2019-01-04 10:35:00,36.36,36.49,36.36,36.38,144994.0,33.9137,34.035,33.9137,33.9324,144994.0
2019-01-04 10:40:00,36.36,36.41,36.25,36.28,50397.0,33.9137,33.9604,33.8111,33.8391,50397.0
2019-01-04 10:45:00,36.27,36.34,36.22,36.25,45970.0,33.8298,33.8951,33.7831,33.8111,45970.0
2019-01-04 10:50:00,36.25,36.34,36.22,36.23,64876.0,33.8111,33.8951,33.7831,33.7925,64876.0
2019-01-04 10:55:00,36.21,36.29,36.19,36.25,26184.0,33.7738,33.8484,33.7552,33.8111,26184.0
2019-01-04 11:00:00,36.25,36.43,36.22,36.41,69240.0,33.8111,33.979,33.7831,33.9604,69240.0
2019-01-04 11:05:00,36.41,36.5,36.4,36.47,41947.0,33.9604,34.0443,33.951,34.0163,41947.0
2019-01-04 11:10:00,36.49,36.53,36.34,36.35,55931.0,34.035,34.0723,33.8951,33.9044,55931.0
2019-01-04 11:15:00,36.33,36.37,36.25,36.35,30495.0,33.8857,33.923,33.8111,33.9044,30495.0
2019-01-04 11:20:00,36.36,36.38,36.31,36.31,32170.0,33.9137,33.9324,33.8671,33.8671,32170.0
2019-01-04 11:25:00,36.31,36.32,36.21,36.27,60719.0,33.8671,33.8764,33.7738,33.8298,60719.0
2019-01-04 11:30:00,36.29,36.31,36.22,36.28,28537.0,33.8484,33.8671,33.7831,33.8391,28537.0
2019-01-04 11:35:00,36.28,36.28,36.16,36.21,20738.0,33.8391,33.8391,33.7272,33.7738,20738.0
2019-01-04 11:40:00,36.21,36.3,36.21,36.21,28945.0,33.7738,33.8578,33.7738,33.7738,28945.0
2019-01-04 11:45:00,36.21,36.36,36.21,36.32,39769.0,33.7738,33.9137,33.7738,33.8764,39769.0
2019-01-04 11:50:00,36.32,36.43,36.31,36.4,137590.0,33.8764,33.979,33.8671,33.951,137590.0
2019-01-04 11:55:00,36.4,36.47,36.34,36.45,56895.0,33.951,34.0163,33.8951,33.9977,56895.0
2019-01-04 12:00:00,36.45,36.49,36.36,36.38,35089.0,33.9977,34.035,33.9137,33.9324,35089.0
2019-01-04 12:05:00,36.39,36.51,36.39,36.51,66379.0,33.9417,34.0536,33.9417,34.0536,66379.0
2019-01-04 12:10:00,36.51,36.64,36.5,36.61,34602.0,34.0536,34.1749,34.0443,34.1469,34602.0
2019-01-04 12:15:00,36.6,36.71,36.59,36.66,29839.0,34.1376,34.2402,34.1282,34.1935,29839.0
2019-01-04 12:20:00,36.66,36.67,36.57,36.57,23394.0,34.1935,34.2029,34.1096,34.1096,23394.0
2019-01-04 12:25:00,36.56,36.6,36.54,36.56,17977.0,34.1003,34.1376,34.0816,34.1003,17977.0
2019-01-04 12:30:00,36.57,36.59,36.5,36.56,15678.0,34.1096,34.1282,34.0443,34.1003,15678.0
2019-01-04 12:35:00,36.56,36.59,36.52,36.58,15883.0,34.1003,34.1282,34.063,34.1189,15883.0
2019-01-04 12:40:00,36.59,36.61,36.53,36.56,24742.0,34.1282,34.1469,34.0723,34.1003,24742.0
2019-01-04 12:45:00,36.57,36.67,36.56,36.65,58392.0,34.1096,34.2029,34.1003,34.1842,58392.0
2019-01-04 12:50:00,36.64,36.7,36.63,36.7,39065.0,34.1749,34.2308,34.1656,34.2308,39065.0
2019-01-04 12:55:00,36.71,36.81,36.71,36.79,44113.0,34.2402,34.3334,34.2402,34.3148,44113.0
2019-01-04 13:00:00,36.8,36.83,36.79,36.83,77344.0,34.3241,34.3521,34.3148,34.3521,77344.0
2019-01-04 13:05:00,36.83,36.87,36.79,36.83,62813.0,34.3521,34.3894,34.3148,34.3521,62813.0
2019-01-04 13:10:00,36.82,36.83,36.73,36.73,40778.0,34.3428,34.3521,34.2588,34.2588,40778.0
2019-01-04 13:15:00,36.74,36.78,36.72,36.72,11851.0,34.2682,34.3055,34.2495,34.2495,11851.0
2019-01-04 13:20:00,36.72,36.74,36.67,36.67,17762.0,34.2495,34.2682,34.2029,34.2029,17762.0
2019-01-04 13:25:00,36.66,36.69,36.59,36.61,30108.0,34.1935,34.2215,34.1282,34.1469,30108.0
2019-01-04 13:30:00,36.61,36.74,36.58,36.73,45488.0,34.1469,34.2682,34.1189,34.2588,45488.0
2019-01-04 13:35:00,36.74,36.75,36.65,36.67,45804.0,34.2682,34.2775,34.1842,34.2029,45804.0
2019-01-04 13:40:00,36.67,36.67,36.56,36.6,18005.0,34.2029,34.2029,34.1003,34.1376,18005.0
2019-01-04 13:45:00,36.6,36.62,36.56,36.61,47083.0,34.1376,34.1562,34.1003,34.1469,47083.0
2019-01-04 13:50:00,36.62,36.66,36.58,36.66,33972.0,34.1562,34.1935,34.1189,34.1935,33972.0
2019-01-04 13:55:00,36.66,36.7,36.62,36.69,40807.0,34.1935,34.2308,34.1562,34.2215,40807.0
2019-01-04 14:00:00,36.7,36.71,36.6,36.63,24840.0,34.2308,34.2402,34.1376,34.1656,24840.0
2019-01-04 14:05:00,36.63,36.64,36.5,36.53,22083.0,34.1656,34.1749,34.0443,34.0723,22083.0
2019-01-04 14:10:00,36.54,36.55,36.52,36.52,14158.0,34.0816,34.0909,34.063,34.063,14158.0
2019-01-04 14:15:00,36.52,36.54,36.46,36.46,39998.0,34.063,34.0816,34.007,34.007,39998.0
2019-01-04 14:20:00,36.45,36.53,36.44,36.53,29387.0,33.9977,34.0723,33.9883,34.0723,29387.0
2019-01-04 14:25:00,36.52,36.52,36.48,36.48,15216.0,34.063,34.063,34.0256,34.0256,15216.0
2019-01-04 14:30:00,36.48,36.51,36.46,36.49,15713.0,34.0256,34.0536,34.007,34.035,15713.0
2019-01-04 14:35:00,36.5,36.52,36.46,36.48,31551.0,34.0443,34.063,34.007,34.0256,31551.0
2019-01-04 14:40:00,36.48,36.53,36.46,36.48,21892.0,34.0256,34.0723,34.007,34.0256,21892.0
2019-01-04 14:45:00,36.47,36.48,36.39,36.48,16852.0,34.0163,34.0256,33.9417,34.0256,16852.0
2019-01-04 14:50:00,36.47,36.47,36.38,36.43,23468.0,34.0163,34.0163,33.9324,33.979,23468.0
2019-01-04 14:55:00,36.42,36.43,36.29,36.32,50774.0,33.9697,33.979,33.8484,33.8764,50774.0
2019-01-04 15:00:00,36.31,36.42,36.31,36.42,81479.0,33.8671,33.9697,33.8671,33.9697,81479.0
2019-01-04 15:05:00,36.43,36.47,36.4,36.4,37935.0,33.979,34.0163,33.951,33.951,37935.0
2019-01-04 15:10:00,36.4,36.51,36.38,36.49,24399.0,33.951,34.0536,33.9324,34.035,24399.0
2019-01-04 15:15:00,36.5,36.56,36.44,36.45,122612.0,34.0443,34.1003,33.9883,33.9977,122612.0
2019-01-04 15:20:00,36.46,36.48,36.37,36.38,45200.0,34.007,34.0256,33.923,33.9324,45200.0
2019-01-04 15:25:00,36.38,36.45,36.35,36.44,52921.0,33.9324,33.9977,33.9044,33.9883,52921.0
2019-01-04 15:30:00,36.43,36.59,36.43,36.59,55240.0,33.979,34.1282,33.979,34.1282,55240.0
2019-01-04 15:35:00,36.59,36.61,36.53,36.54,77175.0,34.1282,34.1469,34.0723,34.0816,77175.0
2019-01-04 15:40:00,36.54,36.63,36.52,36.62,61962.0,34.0816,34.1656,34.063,34.1562,61962.0
2019-01-04 15:45:00,36.63,36.75,36.6,36.73,184423.0,34.1656,34.2775,34.1376,34.2588,184423.0
2019-01-04 15:50:00,36.73,36.73,36.67,36.67,100767.0,34.2588,34.2588,34.2029,34.2029,100767.0
2019-01-04 15:55:00,36.68,36.76,36.67,36.75,370467.0,34.2122,34.2868,34.2029,34.2775,370467.0
2019-01-07 09:30:00,36.67,37.22,36.66,36.85,128874.0,34.2029,34.7159,34.1935,34.3708,128874.0
2019-01-07 09:35:00,36.83,37.0,36.65,36.93,71259.0,34.3521,34.5107,34.1842,34.4454,71259.0
2019-01-07 09:40:00,36.94,37.3,36.94,37.26,36598.0,34.4547,34.7905,34.4547,34.7532,36598.0
2019-01-07 09:45:00,37.23,37.34,37.07,37.27,47709.0,34.7252,34.8278,34.5759,34.7625,47709.0
2019-01-07 09:50:00,37.26,37.3,37.15,37.21,36410.0,34.7532,34.7905,34.6506,34.7065,36410.0
2019-01-07 09:55:00,37.21,37.27,37.11,37.2,84930.0,34.7065,34.7625,34.6133,34.6972,84930.0
2019-01-07 10:00:00,37.2,37.47,37.16,37.44,33595.0,34.6972,34.949,34.6599,34.9211,33595.0
2019-01-07 10:05:00,37.44,37.51,37.29,37.47,264947.0,34.9211,34.9863,34.7811,34.949,264947.0
2019-01-07 10:10:00,37.49,37.5,37.33,37.35,46465.0,34.9677,34.977,34.8185,34.8371,46465.0
2019-01-07 10:15:00,37.36,37.45,37.26,37.45,31027.0,34.8464,34.9304,34.7532,34.9304,31027.0
2019-01-07 10:20:00,37.45,37.6,37.36,37.59,31016.0,34.9304,35.0703,34.8464,35.061,31016.0
2019-01-07 10:25:00,37.59,37.64,37.49,37.5,41975.0,35.061,35.1076,34.9677,34.977,41975.0
2019-01-07 10:30:00,37.49,37.5,37.35,37.44,31107.0,34.9677,34.977,34.8371,34.9211,31107.0
2019-01-07 10:35:00,37.45,37.46,37.33,37.35,27693.0,34.9304,34.9397,34.8185,34.8371,27693.0
2019-01-07 10:40:00,37.34,37.51,37.34,37.46,39889.0,34.8278,34.9863,34.8278,34.9397,39889.0
2019-01-07 10:45:00,37.45,37.66,37.45,37.62,366328.0,34.9304,35.1263,34.9304,35.0889,366328.0
2019-01-07 10:50:00,37.62,37.62,37.53,37.56,36043.0,35.0889,35.0889,35.005,35.033,36043.0
2019-01-07 10:55:00,37.55,37.55,37.45,37.52,34308.0,35.0237,35.0237,34.9304,34.9957,34308.0
2019-01-07 11:00:00,37.52,37.62,37.5,37.62,37380.0,34.9957,35.0889,34.977,35.0889,37380.0
2019-01-07 11:05:00,37.62,37.67,37.54,37.54,45438.0,35.0889,35.1356,35.0143,35.0143,45438.0
2019-01-07 11:10:00,37.55,37.57,37.46,37.54,53375.0,35.0237,35.0423,34.9397,35.0143,53375.0
2019-01-07 11:15:00,37.53,37.86,37.5,37.8,127439.0,35.005,35.3128,34.977,35.2568,127439.0
2019-01-07 11:20:00,37.8,37.81,37.65,37.69,125995.0,35.2568,35.2662,35.1169,35.1542,125995.0
2019-01-07 11:25:00,37.68,37.77,37.58,37.68,160210.0,35.1449,35.2289,35.0516,35.1449,160210.0
2019-01-07 11:30:00,37.69,37.84,37.68,37.75,73295.0,35.1542,35.2941,35.1449,35.2102,73295.0
2019-01-07 11:35:00,37.76,37.87,37.74,37.83,47497.0,35.2195,35.3221,35.2009,35.2848,47497.0
2019-01-07 11:40:00,37.82,37.94,37.79,37.93,41436.0,35.2755,35.3874,35.2475,35.3781,41436.0
2019-01-07 11:45:00,37.94,37.97,37.88,37.93,71803.0,35.3874,35.4154,35.3315,35.3781,71803.0
2019-01-07 11:50:00,37.92,38.08,37.88,37.95,220493.0,35.3688,35.518,35.3315,35.3967,220493.0
2019-01-07 11:55:00,37.95,38.03,37.9,37.93,101850.0,35.3967,35.4714,35.3501,35.3781,101850.0
2019-01-07 12:00:00,37.92,38.03,37.87,37.95,111094.0,35.3688,35.4714,35.3221,35.3967,111094.0
2019-01-07 12:05:00,37.96,38.01,37.92,37.93,127373.0,35.4061,35.4527,35.3688,35.3781,127373.0
2019-01-07 12:10:00,37.93,37.96,37.88,37.93,101410.0,35.3781,35.4061,35.3315,35.3781,101410.0
2019-01-07 12:15:00,37.92,37.99,37.88,37.91,69761.0,35.3688,35.4341,35.3315,35.3594,69761.0
2019-01-07 12:20:00,37.9,38.04,37.83,38.0,322076.0,35.3501,35.4807,35.2848,35.4434,322076.0
2019-01-07 12:25:00,38.0,38.01,37.88,37.98,202892.0,35.4434,35.4527,35.3315,35.4247,202892.0
2019-01-07 12:30:00,37.97,38.07,37.95,37.98,81030.0,35.4154,35.5087,35.3967,35.4247,81030.0
2019-01-07 12:35:00,37.98,38.0,37.92,37.97,31485.0,35.4247,35.4434,35.3688,35.4154,31485.0
2019-01-07 12:40:00,37.98,38.01,37.91,38.0,61599.0,35.4247,35.4527,35.3594,35.4434,61599.0
2019-01-07 12:45:00,38.0,38.08,37.99,38.05,51532.0,35.4434,35.518,35.4341,35.49,51532.0
2019-01-07 12:50:00,38.04,38.04,37.95,38.02,49844.0,35.4807,35.4807,35.3967,35.462,49844.0
2019-01-07 12:55:00,38.02,38.12,38.0,38.03,59882.0,35.462,35.5553,35.4434,35.4714,59882.0
2019-01-07 13:00:00,38.03,38.05,37.98,37.99,27884.0,35.4714,35.49,35.4247,35.4341,27884.0
2019-01-07 13:05:00,37.99,38.01,37.91,37.96,38213.0,35.4341,35.4527,35.3594,35.4061,38213.0
2019-01-07 13:10:00,37.96,38.02,37.96,37.99,25847.0,35.4061,35.462,35.4061,35.4341,25847.0
2019-01-07 13:15:00,37.99,38.0,37.93,37.94,81176.0,35.4341,35.4434,35.3781,35.3874,81176.0
2019-01-07 13:20:00,37.94,37.96,37.88,37.91,74637.0,35.3874,35.4061,35.3315,35.3594,74637.0
2019-01-07 13:25:00,37.91,37.91,37.84,37.85,37506.0,35.3594,35.3594,35.2941,35.3035,37506.0
2019-01-07 13:30:00,37.84,37.87,37.82,37.87,33646.0,35.2941,35.3221,35.2755,35.3221,33646.0
2019-01-07 13:35:00,37.87,37.9,37.79,37.81,37947.0,35.3221,35.3501,35.2475,35.2662,37947.0
2019-01-07 13:40:00,37.81,37.83,37.77,37.79,27265.0,35.2662,35.2848,35.2289,35.2475,27265.0
2019-01-07 13:45:00,37.78,37.8,37.68,37.69,36664.0,35.2382,35.2568,35.1449,35.1542,36664.0
2019-01-07 13:50:00,37.69,37.69,37.63,37.64,36537.0,35.1542,35.1542,35.0983,35.1076,36537.0
2019-01-07 13:55:00,37.64,37.64,37.53,37.55,40292.0,35.1076,35.1076,35.005,35.0237,40292.0
2019-01-07 14:00:00,37.55,37.67,37.55,37.63,22657.0,35.0237,35.1356,35.0237,35.0983,22657.0
2019-01-07 14:05:00,37.62,37.63,37.55,37.57,31350.0,35.0889,35.0983,35.0237,35.0423,31350.0
2019-01-07 14:10:00,37.56,37.57,37.53,37.55,19061.0,35.033,35.0423,35.005,35.0237,19061.0
2019-01-07 14:15:00,37.55,37.61,37.51,37.59,36305.0,35.0237,35.0796,34.9863,35.061,36305.0
2019-01-07 14:20:00,37.58,37.58,37.48,37.55,41821.0,35.0516,35.0516,34.9584,35.0237,41821.0
2019-01-07 14:25:00,37.54,37.57,37.49,37.49,27199.0,35.0143,35.0423,34.9677,34.9677,27199.0
2019-01-07 14:30:00,37.48,37.48,37.41,37.42,33153.0,34.9584,34.9584,34.8931,34.9024,33153.0
2019-01-07 14:35:00,37.42,37.46,37.39,37.45,24230.0,34.9024,34.9397,34.8744,34.9304,24230.0
2019-01-07 14:40:00,37.46,37.61,37.46,37.55,91506.0,34.9397,35.0796,34.9397,35.0237,91506.0
2019-01-07 14:45:00,37.55,37.57,37.5,37.52,82587.0,35.0237,35.0423,34.977,34.9957,82587.0
2019-01-07 14:50:00,37.52,37.52,37.34,37.35,84546.0,34.9957,34.9957,34.8278,34.8371,84546.0
2019-01-07 14:55:00,37.35,37.38,37.32,37.34,74126.0,34.8371,34.8651,34.8091,34.8278,74126.0
2019-01-07 15:00:00,37.34,37.5,37.33,37.5,30910.0,34.8278,34.977,34.8185,34.977,30910.0
2019-01-07 15:05:00,37.5,37.51,37.45,37.45,127367.0,34.977,34.9863,34.9304,34.9304,127367.0
2019-01-07 15:10:00,37.45,37.53,37.41,37.52,182894.0,34.9304,35.005,34.8931,34.9957,182894.0
2019-01-07 15:15:00,37.52,37.55,37.46,37.51,45193.0,34.9957,35.0237,34.9397,34.9863,45193.0
2019-01-07 15:20:00,37.51,37.55,37.48,37.5,44595.0,34.9863,35.0237,34.9584,34.977,44595.0
2019-01-07 15:25:00,37.5,37.6,37.5,37.53,65235.0,34.977,35.0703,34.977,35.005,65235.0
2019-01-07 15:30:00,37.53,37.55,37.46,37.55,62999.0,35.005,35.0237,34.9397,35.0237,62999.0
2019-01-07 15:35:00,37.55,37.58,37.51,37.51,59375.0,35.0237,35.0516,34.9863,34.9863,59375.0
2019-01-07 15:40:00,37.51,37.52,37.47,37.48,101394.0,34.9863,34.9957,34.949,34.9584,101394.0
2019-01-07 15:45:00,37.49,37.54,37.48,37.51,151080.0,34.9677,35.0143,34.9584,34.9863,151080.0
2019-01-07 15:50:00,37.52,37.57,37.48,37.55,240639.0,34.9957,35.0423,34.9584,35.0237,240639.0
2019-01-07 15:55:00,37.55,37.57,37.42,37.44,436991.0,35.0237,35.0423,34.9024,34.9211,436991.0
2019-01-08 09:30:00,37.96,38.01,37.49,37.59,189426.0,35.4061,35.4527,34.9677,35.061,189426.0
2019-01-08 09:35:00,37.61,37.85,37.45,37.48,143701.0,35.0796,35.3035,34.9304,34.9584,143701.0
2019-01-08 09:40:00,37.49,37.53,37.38,37.41,202026.0,34.9677,35.005,34.8651,34.8931,202026.0
2019-01-08 09:45:00,37.41,37.48,37.32,37.41,108938.0,34.8931,34.9584,34.8091,34.8931,108938.0
2019-01-08 09:50:00,37.41,37.56,37.29,37.35,48925.0,34.8931,35.033,34.7811,34.8371,48925.0
2019-01-08 09:55:00,37.35,37.4,37.25,37.3,39467.0,34.8371,34.8837,34.7438,34.7905,39467.0
2019-01-08 10:00:00,37.31,37.45,37.31,37.39,95568.0,34.7998,34.9304,34.7998,34.8744,95568.0
2019-01-08 10:05:00,37.4,37.53,37.37,37.48,60360.0,34.8837,35.005,34.8558,34.9584,60360.0
2019-01-08 10:10:00,37.5,37.55,37.39,37.39,64601.0,34.977,35.0237,34.8744,34.8744,64601.0
2019-01-08 10:15:00,37.4,37.44,37.33,37.34,67023.0,34.8837,34.9211,34.8185,34.8278,67023.0
2019-01-08 10:20:00,37.34,37.39,37.26,37.27,83758.0,34.8278,34.8744,34.7532,34.7625,83758.0
2019-01-08 10:25:00,37.27,37.29,37.17,37.2,177613.0,34.7625,34.7811,34.6692,34.6972,177613.0
2019-01-08 10:30:00,37.19,37.23,37.01,37.01,66310.0,34.6879,34.7252,34.52,34.52,66310.0
2019-01-08 10:35:00,37.03,37.05,36.88,37.0,76195.0,34.5386,34.5573,34.3987,34.5107,76195.0
2019-01-08 10:40:00,36.99,37.02,36.91,36.93,31093.0,34.5013,34.5293,34.4267,34.4454,31093.0
2019-01-08 10:45:00,36.94,36.99,36.91,36.96,20072.0,34.4547,34.5013,34.4267,34.4733,20072.0
2019-01-08 10:50:00,36.97,37.01,36.93,36.94,29813.0,34.4827,34.52,34.4454,34.4547,29813.0
2019-01-08 10:55:00,36.94,36.96,36.9,36.95,25066.0,34.4547,34.4733,34.4174,34.464,25066.0
2019-01-08 11:00:00,36.95,37.02,36.93,36.98,83534.0,34.464,34.5293,34.4454,34.492,83534.0
2019-01-08 11:05:00,36.99,37.05,36.95,37.01,63086.0,34.5013,34.5573,34.464,34.52,63086.0
2019-01-08 11:10:00,37.01,37.06,36.96,37.03,41349.0,34.52,34.5666,34.4733,34.5386,41349.0
2019-01-08 11:15:00,37.02,37.14,37.0,37.11,30622.0,34.5293,34.6412,34.5107,34.6133,30622.0
2019-01-08 11:20:00,37.13,37.41,37.13,37.33,20909.0,34.6319,34.8931,34.6319,34.8185,20909.0
2019-01-08 11:25:00,37.33,37.38,37.17,37.18,37863.0,34.8185,34.8651,34.6692,34.6785,37863.0
2019-01-08 11:30:00,37.19,37.19,37.02,37.05,50465.0,34.6879,34.6879,34.5293,34.5573,50465.0
2019-01-08 11:35:00,37.04,37.07,37.01,37.07,23452.0,34.548,34.5759,34.52,34.5759,23452.0
2019-01-08 11:40:00,37.06,37.13,37.01,37.11,23612.0,34.5666,34.6319,34.52,34.6133,23612.0
2019-01-08 11:45:00,37.1,37.21,37.1,37.15,60915.0,34.6039,34.7065,34.6039,34.6506,60915.0
2019-01-08 11:50:00,37.15,37.15,37.07,37.09,17733.0,34.6506,34.6506,34.5759,34.5946,17733.0
2019-01-08 11:55:00,37.09,37.12,37.05,37.11,46472.0,34.5946,34.6226,34.5573,34.6133,46472.0
2019-01-08 12:00:00,37.11,37.19,37.08,37.18,53174.0,34.6133,34.6879,34.5853,34.6785,53174.0
2019-01-08 12:05:00,37.18,37.18,37.11,37.16,24736.0,34.6785,34.6785,34.6133,34.6599,24736.0
2019-01-08 12:10:00,37.17,37.25,37.15,37.24,47836.0,34.6692,34.7438,34.6506,34.7345,47836.0
2019-01-08 12:15:00,37.23,37.39,37.23,37.35,28696.0,34.7252,34.8744,34.7252,34.8371,28696.0
2019-01-08 12:20:00,37.35,37.37,37.32,37.35,24950.0,34.8371,34.8558,34.8091,34.8371,24950.0
2019-01-08 12:25:00,37.36,37.36,37.25,37.28,36151.0,34.8464,34.8464,34.7438,34.7718,36151.0
2019-01-08 12:30:00,37.29,37.33,37.27,37.27,19135.0,34.7811,34.8185,34.7625,34.7625,19135.0
2019-01-08 12:35:00,37.26,37.27,37.21,37.23,43611.0,34.7532,34.7625,34.7065,34.7252,43611.0
2019-01-08 12:40:00,37.23,37.31,37.22,37.25,34283.0,34.7252,34.7998,34.7159,34.7438,34283.0
2019-01-08 12:45:00,37.25,37.3,37.18,37.21,26125.0,34.7438,34.7905,34.6785,34.7065,26125.0
2019-01-08 12:50:00,37.2,37.28,37.17,37.24,30251.0,34.6972,34.7718,34.6692,34.7345,30251.0
2019-01-08 12:55:00,37.24,37.25,37.16,37.2,18371.0,34.7345,34.7438,34.6599,34.6972,18371.0
2019-01-08 13:00:00,37.21,37.28,37.21,37.22,23884.0,34.7065,34.7718,34.7065,34.7159,23884.0
2019-01-08 13:05:00,37.21,37.22,37.14,37.15,20239.0,34.7065,34.7159,34.6412,34.6506,20239.0
2019-01-08 13:10:00,37.16,37.29,37.15,37.27,18956.0,34.6599,34.7811,34.6506,34.7625,18956.0
2019-01-08 13:15:00,37.26,37.27,37.2,37.25,27593.0,34.7532,34.7625,34.6972,34.7438,27593.0
2019-01-08 13:20:00,37.24,37.27,37.23,37.24,29416.0,34.7345,34.7625,34.7252,34.7345,29416.0
2019-01-08 13:25:00,37.25,37.3,37.23,37.29,19227.0,34.7438,34.7905,34.7252,34.7811,19227.0
2019-01-08 13:30:00,37.28,37.37,37.27,37.36,18019.0,34.7718,34.8558,34.7625,34.8464,18019.0
2019-01-08 13:35:00,37.36,37.36,37.3,37.32,13498.0,34.8464,34.8464,34.7905,34.8091,13498.0
2019-01-08 13:40:00,37.32,37.32,37.27,37.28,12414.0,34.8091,34.8091,34.7625,34.7718,12414.0
2019-01-08 13:45:00,37.28,37.28,37.19,37.21,37785.0,34.7718,34.7718,34.6879,34.7065,37785.0
2019-01-08 13:50:00,37.21,37.29,37.21,37.23,25295.0,34.7065,34.7811,34.7065,34.7252,25295.0
2019-01-08 13:55:00,37.24,37.25,37.21,37.22,18446.0,34.7345,34.7438,34.7065,34.7159,18446.0
2019-01-08 14:00:00,37.21,37.23,37.19,37.23,14908.0,34.7065,34.7252,34.6879,34.7252,14908.0
2019-01-08 14:05:00,37.22,37.24,37.18,37.19,20652.0,34.7159,34.7345,34.6785,34.6879,20652.0
2019-01-08 14:10:00,37.2,37.26,37.19,37.26,11138.0,34.6972,34.7532,34.6879,34.7532,11138.0
2019-01-08 14:15:00,37.26,37.31,37.22,37.27,18163.0,34.7532,34.7998,34.7159,34.7625,18163.0
2019-01-08 14:20:00,37.27,37.28,37.17,37.19,22030.0,34.7625,34.7718,34.6692,34.6879,22030.0
2019-01-08 14:25:00,37.19,37.22,37.17,37.19,16225.0,34.6879,34.7159,34.6692,34.6879,16225.0
2019-01-08 14:30:00,37.19,37.23,37.18,37.21,15010.0,34.6879,34.7252,34.6785,34.7065,15010.0
2019-01-08 14:35:00,37.22,37.28,37.18,37.26,33694.0,34.7159,34.7718,34.6785,34.7532,33694.0
2019-01-08 14:40:00,37.26,37.28,37.23,37.26,27338.0,34.7532,34.7718,34.7252,34.7532,27338.0
2019-01-08 14:45:00,37.27,37.27,37.2,37.25,22624.0,34.7625,34.7625,34.6972,34.7438,22624.0
2019-01-08 14:50:00,37.25,37.25,37.17,37.23,18407.0,34.7438,34.7438,34.6692,34.7252,18407.0
2019-01-08 14:55:00,37.23,37.23,37.12,37.14,39472.0,34.7252,34.7252,34.6226,34.6412,39472.0
2019-01-08 15:00:00,37.15,37.15,37.06,37.06,26113.0,34.6506,34.6506,34.5666,34.5666,26113.0
2019-01-08 15:05:00,37.06,37.09,37.01,37.06,51525.0,34.5666,34.5946,34.52,34.5666,51525.0
2019-01-08 15:10:00,37.05,37.11,37.03,37.11,89679.0,34.5573,34.6133,34.5386,34.6133,89679.0
2019-01-08 15:15:00,37.12,37.2,37.1,37.2,26614.0,34.6226,34.6972,34.6039,34.6972,26614.0
2019-01-08 15:20:00,37.2,37.21,37.13,37.18,30746.0,34.6972,34.7065,34.6319,34.6785,30746.0
2019-01-08 15:25:00,37.18,37.2,37.16,37.2,42394.0,34.6785,34.6972,34.6599,34.6972,42394.0
2019-01-08 15:30:00,37.2,37.27,37.18,37.25,96255.0,34.6972,34.7625,34.6785,34.7438,96255.0
2019-01-08 15:35:00,37.25,37.33,37.25,37.32,63618.0,34.7438,34.8185,34.7438,34.8091,63618.0
2019-01-08 15:40:00,37.32,37.35,37.28,37.28,65658.0,34.8091,34.8371,34.7718,34.7718,65658.0
2019-01-08 15:45:00,37.29,37.32,37.22,37.22,108860.0,34.7811,34.8091,34.7159,34.7159,108860.0
2019-01-08 15:50:00,37.21,37.24,37.18,37.23,142336.0,34.7065,34.7345,34.6785,34.7252,142336.0
2019-01-08 15:55:00,37.24,37.28,37.22,37.26,164389.0,34.7345,34.7718,34.7159,34.7532,164389.0
2019-01-09 09:30:00,38.11,38.3,37.66,37.86,209282.0,35.546,35.7232,35.1263,35.3128,209282.0
2019-01-09 09:35:00,37.88,37.93,37.39,37.65,128678.0,35.3315,35.3781,34.8744,35.1169,128678.0
2019-01-09 09:40:00,37.63,37.87,37.5,37.76,88695.0,35.0983,35.3221,34.977,35.2195,88695.0
2019-01-09 09:45:00,37.76,37.84,37.59,37.64,173939.0,35.2195,35.2941,35.061,35.1076,173939.0
2019-01-09 09:50:00,37.65,37.72,37.45,37.47,136015.0,35.1169,35.1822,34.9304,34.949,136015.0
2019-01-09 09:55:00,37.48,37.59,37.42,37.57,61569.0,34.9584,35.061,34.9024,35.0423,61569.0
2019-01-09 10:00:00,37.56,37.72,37.53,37.71,107203.0,35.033,35.1822,35.005,35.1729,107203.0
2019-01-09 10:05:00,37.7,37.74,37.55,37.6,47931.0,35.1636,35.2009,35.0237,35.0703,47931.0
2019-01-09 10:10:00,37.6,37.65,37.48,37.49,45569.0,35.0703,35.1169,34.9584,34.9677,45569.0
2019-01-09 10:15:00,37.5,37.73,37.45,37.66,50526.0,34.977,35.1915,34.9304,35.1263,50526.0
2019-01-09 10:20:00,37.66,37.77,37.63,37.75,49869.0,35.1263,35.2289,35.0983,35.2102,49869.0
2019-01-09 10:25:00,37.75,37.75,37.65,37.67,52816.0,35.2102,35.2102,35.1169,35.1356,52816.0
2019-01-09 10:30:00,37.67,37.69,37.48,37.54,57370.0,35.1356,35.1542,34.9584,35.0143,57370.0
2019-01-09 10:35:00,37.54,37.64,37.5,37.55,41522.0,35.0143,35.1076,34.977,35.0237,41522.0
2019-01-09 10:40:00,37.54,37.57,37.46,37.47,35297.0,35.0143,35.0423,34.9397,34.949,35297.0
2019-01-09 10:45:00,37.46,37.46,37.34,37.38,30367.0,34.9397,34.9397,34.8278,34.8651,30367.0
2019-01-09 10:50:00,37.38,37.4,37.29,37.31,25387.0,34.8651,34.8837,34.7811,34.7998,25387.0
2019-01-09 10:55:00,37.32,37.44,37.29,37.44,37292.0,34.8091,34.9211,34.7811,34.9211,37292.0
2019-01-09 11:00:00,37.43,37.6,37.42,37.54,35092.0,34.9117,35.0703,34.9024,35.0143,35092.0
2019-01-09 11:05:00,37.53,38.08,37.53,38.03,307706.0,35.005,35.518,35.005,35.4714,307706.0
2019-01-09 11:10:00,38.03,38.42,38.0,38.41,355624.0,35.4714,35.8351,35.4434,35.8258,355624.0
2019-01-09 11:15:00,38.41,38.67,38.32,38.66,198447.0,35.8258,36.0683,35.7418,36.059,198447.0
2019-01-09 11:20:00,38.65,38.72,38.46,38.57,210836.0,36.0496,36.1149,35.8724,35.975,210836.0
2019-01-09 11:25:00,38.57,38.65,38.46,38.63,104923.0,35.975,36.0496,35.8724,36.031,104923.0
2019-01-09 11:30:00,38.63,38.81,38.62,38.81,67275.0,36.031,36.1989,36.0217,36.1989,67275.0
2019-01-09 11:35:00,38.81,38.94,38.81,38.9,160451.0,36.1989,36.3201,36.1989,36.2828,160451.0
2019-01-09 11:40:00,38.92,38.96,38.74,38.75,73787.0,36.3015,36.3388,36.1336,36.1429,73787.0
2019-01-09 11:45:00,38.74,38.88,38.7,38.86,146851.0,36.1336,36.2642,36.0963,36.2455,146851.0
2019-01-09 11:50:00,38.86,38.86,38.69,38.74,89652.0,36.2455,36.2455,36.087,36.1336,89652.0
2019-01-09 11:55:00,38.75,38.84,38.59,38.62,78775.0,36.1429,36.2269,35.9937,36.0217,78775.0
2019-01-09 12:00:00,38.63,38.66,38.47,38.52,128188.0,36.031,36.059,35.8818,35.9284,128188.0
2019-01-09 12:05:00,38.52,38.66,38.5,38.63,49738.0,35.9284,36.059,35.9097,36.031,49738.0
2019-01-09 12:10:00,38.62,38.66,38.57,38.63,56352.0,36.0217,36.059,35.975,36.031,56352.0
2019-01-09 12:15:00,38.63,38.77,38.62,38.77,96045.0,36.031,36.1616,36.0217,36.1616,96045.0
2019-01-09 12:20:00,38.76,38.99,38.75,38.97,71042.0,36.1522,36.3668,36.1429,36.3481,71042.0
2019-01-09 12:25:00,38.97,39.08,38.95,39.07,252631.0,36.3481,36.4507,36.3295,36.4414,252631.0
2019-01-09 12:30:00,39.07,39.12,38.96,39.01,68400.0,36.4414,36.488,36.3388,36.3854,68400.0
2019-01-09 12:35:00,39.02,39.05,38.91,38.94,70858.0,36.3948,36.4227,36.2922,36.3201,70858.0
2019-01-09 12:40:00,38.93,38.98,38.87,38.98,46972.0,36.3108,36.3574,36.2548,36.3574,46972.0
2019-01-09 12:45:00,38.98,39.02,38.92,38.96,56930.0,36.3574,36.3948,36.3015,36.3388,56930.0
2019-01-09 12:50:00,38.96,39.22,38.94,39.14,308488.0,36.3388,36.5813,36.3201,36.5067,308488.0
2019-01-09 12:55:00,39.14,39.25,39.13,39.25,159186.0,36.5067,36.6093,36.4974,36.6093,159186.0
2019-01-09 13:00:00,39.23,39.25,38.92,38.94,88670.0,36.5906,36.6093,36.3015,36.3201,88670.0
2019-01-09 13:05:00,38.94,39.03,38.92,39.0,45415.0,36.3201,36.4041,36.3015,36.3761,45415.0
2019-01-09 13:10:00,39.0,39.12,39.0,39.11,49300.0,36.3761,36.488,36.3761,36.4787,49300.0
2019-01-09 13:15:00,39.11,39.15,39.08,39.15,67684.0,36.4787,36.516,36.4507,36.516,67684.0
2019-01-09 13:20:00,39.15,39.24,39.15,39.24,63685.0,36.516,36.6,36.516,36.6,63685.0
2019-01-09 13:25:00,39.23,39.25,39.13,39.2,46942.0,36.5906,36.6093,36.4974,36.5626,46942.0
2019-01-09 13:30:00,39.19,39.2,39.05,39.09,33790.0,36.5533,36.5626,36.4227,36.46,33790.0
2019-01-09 13:35:00,39.09,39.16,39.05,39.15,105801.0,36.46,36.5253,36.4227,36.516,105801.0
2019-01-09 13:40:00,39.16,39.25,39.15,39.25,83193.0,36.5253,36.6093,36.516,36.6093,83193.0
2019-01-09 13:45:00,39.25,39.32,39.24,39.29,131986.0,36.6093,36.6746,36.6,36.6466,131986.0
2019-01-09 13:50:00,39.28,39.28,39.15,39.27,143193.0,36.6373,36.6373,36.516,36.6279,143193.0
2019-01-09 13:55:00,39.27,39.28,39.2,39.21,85790.0,36.6279,36.6373,36.5626,36.572,85790.0
2019-01-09 14:00:00,39.21,39.37,39.21,39.26,210271.0,36.572,36.7212,36.572,36.6186,210271.0
2019-01-09 14:05:00,39.26,39.31,39.18,39.3,109655.0,36.6186,36.6652,36.544,36.6559,109655.0
2019-01-09 14:10:00,39.31,39.56,39.3,39.56,165904.0,36.6652,36.8984,36.6559,36.8984,165904.0
2019-01-09 14:15:00,39.56,39.76,39.56,39.64,240673.0,36.8984,37.085,36.8984,36.973,240673.0
2019-01-09 14:20:00,39.64,39.64,39.36,39.63,422993.0,36.973,36.973,36.7119,36.9637,422993.0
2019-01-09 14:25:00,39.63,39.78,39.57,39.6,517109.0,36.9637,37.1036,36.9078,36.9357,517109.0
2019-01-09 14:30:00,39.6,39.86,39.59,39.83,464415.0,36.9357,37.1782,36.9264,37.1503,464415.0
2019-01-09 14:35:00,39.82,39.83,39.65,39.66,120662.0,37.1409,37.1503,36.9824,36.9917,120662.0
2019-01-09 14:40:00,39.66,39.74,39.6,39.73,122515.0,36.9917,37.0663,36.9357,37.057,122515.0
2019-01-09 14:45:00,39.73,39.87,39.71,39.87,40906.0,37.057,37.1876,37.0383,37.1876,40906.0
2019-01-09 14:50:00,39.87,39.89,39.75,39.82,62263.0,37.1876,37.2062,37.0756,37.1409,62263.0
2019-01-09 14:55:00,39.82,39.9,39.79,39.88,75777.0,37.1409,37.2155,37.1129,37.1969,75777.0
2019-01-09 15:00:00,39.88,39.88,39.73,39.75,85086.0,37.1969,37.1969,37.057,37.0756,85086.0
2019-01-09 15:05:00,39.75,39.8,39.69,39.79,170081.0,37.0756,37.1223,37.0197,37.1129,170081.0
2019-01-09 15:10:00,39.78,39.8,39.69,39.74,116423.0,37.1036,37.1223,37.0197,37.0663,116423.0
2019-01-09 15:15:00,39.75,39.87,39.75,39.81,244995.0,37.0756,37.1876,37.0756,37.1316,244995.0
2019-01-09 15:20:00,39.81,39.97,39.81,39.86,534768.0,37.1316,37.2808,37.1316,37.1782,534768.0
2019-01-09 15:25:00,39.86,39.9,39.78,39.85,160882.0,37.1782,37.2155,37.1036,37.1689,160882.0
2019-01-09 15:30:00,39.86,39.93,39.81,39.91,175589.0,37.1782,37.2435,37.1316,37.2249,175589.0
2019-01-09 15:35:00,39.91,39.91,39.69,39.74,137497.0,37.2249,37.2249,37.0197,37.0663,137497.0
2019-01-09 15:40:00,39.74,39.77,39.51,39.54,204936.0,37.0663,37.0943,36.8518,36.8798,204936.0
2019-01-09 15:45:00,39.54,39.61,39.52,39.58,244106.0,36.8798,36.9451,36.8611,36.9171,244106.0
2019-01-09 15:50:00,39.58,39.58,39.45,39.55,247307.0,36.9171,36.9171,36.7958,36.8891,247307.0
2019-01-09 15:55:00,39.54,39.61,39.44,39.59,526764.0,36.8798,36.9451,36.7865,36.9264,526764.0
2019-01-10 09:30:00,39.37,39.37,38.66,38.75,175962.0,36.7212,36.7212,36.059,36.1429,175962.0
2019-01-10 09:35:00,38.75,39.16,38.71,38.85,147769.0,36.1429,36.5253,36.1056,36.2362,147769.0
2019-01-10 09:40:00,38.86,39.15,38.66,39.02,152833.0,36.2455,36.516,36.059,36.3948,152833.0
2019-01-10 09:45:00,39.05,39.23,39.03,39.09,177706.0,36.4227,36.5906,36.4041,36.46,177706.0
2019-01-10 09:50:00,39.09,39.31,39.07,39.14,129763.0,36.46,36.6652,36.4414,36.5067,129763.0
2019-01-10 09:55:00,39.13,39.13,38.95,39.02,134165.0,36.4974,36.4974,36.3295,36.3948,134165.0
2019-01-10 10:00:00,39.03,39.18,38.97,38.98,105726.0,36.4041,36.544,36.3481,36.3574,105726.0
2019-01-10 10:05:00,39.0,39.35,38.98,39.08,223126.0,36.3761,36.7026,36.3574,36.4507,223126.0
2019-01-10 10:10:00,39.08,39.16,38.87,38.93,72078.0,36.4507,36.5253,36.2548,36.3108,72078.0
2019-01-10 10:15:00,38.91,38.95,38.82,38.95,157853.0,36.2922,36.3295,36.2082,36.3295,157853.0
2019-01-10 10:20:00,38.94,39.09,38.9,39.04,76285.0,36.3201,36.46,36.2828,36.4134,76285.0
2019-01-10 10:25:00,39.05,39.24,38.98,39.19,206348.0,36.4227,36.6,36.3574,36.5533,206348.0
2019-01-10 10:30:00,39.19,39.27,39.14,39.22,70710.0,36.5533,36.6279,36.5067,36.5813,70710.0
2019-01-10 10:35:00,39.24,39.28,39.16,39.21,46942.0,36.6,36.6373,36.5253,36.572,46942.0
2019-01-10 10:40:00,39.21,39.32,39.16,39.25,100724.0,36.572,36.6746,36.5253,36.6093,100724.0
2019-01-10 10:45:00,39.24,39.24,39.03,39.04,62422.0,36.6,36.6,36.4041,36.4134,62422.0
2019-01-10 10:50:00,39.05,39.12,39.03,39.1,40214.0,36.4227,36.488,36.4041,36.4694,40214.0
2019-01-10 10:55:00,39.1,39.12,39.02,39.09,52935.0,36.4694,36.488,36.3948,36.46,52935.0
2019-01-10 11:00:00,39.1,39.11,39.0,39.11,59830.0,36.4694,36.4787,36.3761,36.4787,59830.0
2019-01-10 11:05:00,39.11,39.14,39.05,39.1,59635.0,36.4787,36.5067,36.4227,36.4694,59635.0
2019-01-10 11:10:00,39.1,39.25,39.1,39.23,59031.0,36.4694,36.6093,36.4694,36.5906,59031.0
2019-01-10 11:15:00,39.22,39.23,39.13,39.16,75377.0,36.5813,36.5906,36.4974,36.5253,75377.0
2019-01-10 11:20:00,39.16,39.22,39.04,39.16,47417.0,36.5253,36.5813,36.4134,36.5253,47417.0
2019-01-10 11:25:00,39.16,39.24,39.13,39.16,48301.0,36.5253,36.6,36.4974,36.5253,48301.0
2019-01-10 11:30:00,39.16,39.21,39.1,39.19,54998.0,36.5253,36.572,36.4694,36.5533,54998.0
2019-01-10 11:35:00,39.19,39.25,39.18,39.23,40130.0,36.5533,36.6093,36.544,36.5906,40130.0
2019-01-10 11:40:00,39.24,39.26,39.13,39.17,34226.0,36.6,36.6186,36.4974,36.5347,34226.0
2019-01-10 11:45:00,39.17,39.34,39.17,39.32,32071.0,36.5347,36.6932,36.5347,36.6746,32071.0
2019-01-10 11:50:00,39.31,39.38,39.25,39.34,63925.0,36.6652,36.7305,36.6093,36.6932,63925.0
2019-01-10 11:55:00,39.35,39.35,39.22,39.32,29274.0,36.7026,36.7026,36.5813,36.6746,29274.0
2019-01-10 12:00:00,39.32,39.38,39.24,39.25,41380.0,36.6746,36.7305,36.6,36.6093,41380.0
2019-01-10 12:05:00,39.24,39.25,39.1,39.1,30914.0,36.6,36.6093,36.4694,36.4694,30914.0
2019-01-10 12:10:00,39.1,39.17,39.09,39.17,25994.0,36.4694,36.5347,36.46,36.5347,25994.0
2019-01-10 12:15:00,39.16,39.23,39.16,39.18,35148.0,36.5253,36.5906,36.5253,36.544,35148.0
2019-01-10 12:20:00,39.18,39.32,39.16,39.32,32710.0,36.544,36.6746,36.5253,36.6746,32710.0
2019-01-10 12:25:00,39.31,39.4,39.3,39.35,24538.0,36.6652,36.7492,36.6559,36.7026,24538.0
2019-01-10 12:30:00,39.35,39.38,39.31,39.33,25880.0,36.7026,36.7305,36.6652,36.6839,25880.0
2019-01-10 12:35:00,39.33,39.4,39.31,39.39,32909.0,36.6839,36.7492,36.6652,36.7399,32909.0
2019-01-10 12:40:00,39.39,39.41,39.32,39.34,38432.0,36.7399,36.7585,36.6746,36.6932,38432.0
2019-01-10 12:45:00,39.35,39.43,39.28,39.43,43022.0,36.7026,36.7772,36.6373,36.7772,43022.0
2019-01-10 12:50:00,39.42,39.59,39.42,39.57,59992.0,36.7678,36.9264,36.7678,36.9078,59992.0
2019-01-10 12:55:00,39.57,39.63,39.5,39.62,29518.0,36.9078,36.9637,36.8425,36.9544,29518.0
2019-01-10 13:00:00,39.63,39.63,39.47,39.51,126975.0,36.9637,36.9637,36.8145,36.8518,126975.0
2019-01-10 13:05:00,39.51,39.53,39.4,39.41,83354.0,36.8518,36.8704,36.7492,36.7585,83354.0
2019-01-10 13:10:00,39.42,39.42,39.32,39.35,94671.0,36.7678,36.7678,36.6746,36.7026,94671.0
2019-01-10 13:15:00,39.33,39.39,39.27,39.36,105393.0,36.6839,36.7399,36.6279,36.7119,105393.0
2019-01-10 13:20:00,39.36,39.38,39.23,39.28,39876.0,36.7119,36.7305,36.5906,36.6373,39876.0
2019-01-10 13:25:00,39.28,39.38,39.27,39.34,65267.0,36.6373,36.7305,36.6279,36.6932,65267.0
2019-01-10 13:30:00,39.35,39.39,39.27,39.37,33920.0,36.7026,36.7399,36.6279,36.7212,33920.0
2019-01-10 13:35:00,39.36,39.36,39.25,39.27,30961.0,36.7119,36.7119,36.6093,36.6279,30961.0
2019-01-10 13:40:00,39.27,39.27,39.16,39.19,62264.0,36.6279,36.6279,36.5253,36.5533,62264.0
2019-01-10 13:45:00,39.19,39.22,39.13,39.21,76227.0,36.5533,36.5813,36.4974,36.572,76227.0
2019-01-10 13:50:00,39.21,39.23,39.07,39.09,61684.0,36.572,36.5906,36.4414,36.46,61684.0
2019-01-10 13:55:00,39.09,39.15,39.09,39.14,15847.0,36.46,36.516,36.46,36.5067,15847.0
2019-01-10 14:00:00,39.15,39.21,39.15,39.15,67261.0,36.516,36.572,36.516,36.516,67261.0
2019-01-10 14:05:00,39.15,39.19,39.11,39.16,36700.0,36.516,36.5533,36.4787,36.5253,36700.0
2019-01-10 14:10:00,39.16,39.18,39.12,39.13,39389.0,36.5253,36.544,36.488,36.4974,39389.0
2019-01-10 14:15:00,39.13,39.19,39.08,39.18,45651.0,36.4974,36.5533,36.4507,36.544,45651.0
2019-01-10 14:20:00,39.18,39.23,39.13,39.15,59797.0,36.544,36.5906,36.4974,36.516,59797.0
2019-01-10 14:25:00,39.14,39.14,39.06,39.08,32941.0,36.5067,36.5067,36.4321,36.4507,32941.0
2019-01-10 14:30:00,39.09,39.1,39.02,39.03,36575.0,36.46,36.4694,36.3948,36.4041,36575.0
2019-01-10 14:35:00,39.03,39.07,38.94,38.94,26700.0,36.4041,36.4414,36.3201,36.3201,26700.0
2019-01-10 14:40:00,38.95,39.03,38.93,38.99,32691.0,36.3295,36.4041,36.3108,36.3668,32691.0
2019-01-10 14:45:00,38.99,39.02,38.92,38.93,43708.0,36.3668,36.3948,36.3015,36.3108,43708.0
2019-01-10 14:50:00,38.93,39.0,38.88,38.96,133205.0,36.3108,36.3761,36.2642,36.3388,133205.0
2019-01-10 14:55:00,38.96,38.96,38.89,38.96,40516.0,36.3388,36.3388,36.2735,36.3388,40516.0
2019-01-10 15:00:00,38.95,38.96,38.87,38.89,54443.0,36.3295,36.3388,36.2548,36.2735,54443.0
2019-01-10 15:05:00,38.9,38.97,38.85,38.88,158705.0,36.2828,36.3481,36.2362,36.2642,158705.0
2019-01-10 15:10:00,38.87,38.87,38.71,38.79,166859.0,36.2548,36.2548,36.1056,36.1802,166859.0
2019-01-10 15:15:00,38.78,38.89,38.78,38.88,128639.0,36.1709,36.2735,36.1709,36.2642,128639.0
2019-01-10 15:20:00,38.87,38.88,38.8,38.81,163258.0,36.2548,36.2642,36.1896,36.1989,163258.0
2019-01-10 15:25:00,38.82,38.85,38.73,38.77,93507.0,36.2082,36.2362,36.1243,36.1616,93507.0
2019-01-10 15:30:00,38.77,38.92,38.76,38.89,89152.0,36.1616,36.3015,36.1522,36.2735,89152.0
2019-01-10 15:35:00,38.89,38.97,38.86,38.93,81480.0,36.2735,36.3481,36.2455,36.3108,81480.0
2019-01-10 15:40:00,38.94,39.08,38.94,39.08,99467.0,36.3201,36.4507,36.3201,36.4507,99467.0
2019-01-10 15:45:00,39.08,39.1,39.03,39.07,113067.0,36.4507,36.4694,36.4041,36.4414,113067.0
2019-01-10 15:50:00,39.06,39.11,39.06,39.09,319148.0,36.4321,36.4787,36.4321,36.46,319148.0
2019-01-10 15:55:00,39.08,39.13,39.03,39.11,330725.0,36.4507,36.4974,36.4041,36.4787,330725.0
2019-01-11 09:30:00,39.11,39.57,38.84,39.51,200822.0,36.4787,36.9078,36.2269,36.8518,200822.0
2019-01-11 09:35:00,39.51,39.7,39.41,39.69,64136.0,36.8518,37.029,36.7585,37.0197,64136.0
2019-01-11 09:40:00,39.7,39.88,39.65,39.73,120214.0,37.029,37.1969,36.9824,37.057,120214.0
2019-01-11 09:45:00,39.72,40.13,39.68,40.12,92924.0,37.0477,37.4301,37.0103,37.4207,92924.0
2019-01-11 09:50:00,40.1,40.1,39.78,39.96,193833.0,37.4021,37.4021,37.1036,37.2715,193833.0
2019-01-11 09:55:00,39.95,40.11,39.75,39.88,117134.0,37.2622,37.4114,37.0756,37.1969,117134.0
2019-01-11 10:00:00,39.87,39.87,39.61,39.61,61724.0,37.1876,37.1876,36.9451,36.9451,61724.0
2019-01-11 10:05:00,39.61,39.61,39.37,39.39,92273.0,36.9451,36.9451,36.7212,36.7399,92273.0
2019-01-11 10:10:00,39.39,39.6,39.33,39.6,98425.0,36.7399,36.9357,36.6839,36.9357,98425.0
2019-01-11 10:15:00,39.59,39.62,39.5,39.57,41532.0,36.9264,36.9544,36.8425,36.9078,41532.0
2019-01-11 10:20:00,39.57,39.67,39.53,39.54,49061.0,36.9078,37.001,36.8704,36.8798,49061.0
2019-01-11 10:25:00,39.54,39.64,39.45,39.58,45569.0,36.8798,36.973,36.7958,36.9171,45569.0
2019-01-11 10:30:00,39.57,39.59,39.39,39.52,44729.0,36.9078,36.9264,36.7399,36.8611,44729.0
2019-01-11 10:35:00,39.53,39.54,39.4,39.5,34953.0,36.8704,36.8798,36.7492,36.8425,34953.0
2019-01-11 10:40:00,39.51,39.56,39.42,39.53,31309.0,36.8518,36.8984,36.7678,36.8704,31309.0
2019-01-11 10:45:00,39.52,39.56,39.48,39.5,32978.0,36.8611,36.8984,36.8238,36.8425,32978.0
2019-01-11 10:50:00,39.5,39.59,39.46,39.58,41229.0,36.8425,36.9264,36.8052,36.9171,41229.0
2019-01-11 10:55:00,39.59,39.7,39.56,39.58,181624.0,36.9264,37.029,36.8984,36.9171,181624.0
2019-01-11 11:00:00,39.58,39.62,39.47,39.52,51549.0,36.9171,36.9544,36.8145,36.8611,51549.0
2019-01-11 11:05:00,39.52,39.57,39.45,39.45,60375.0,36.8611,36.9078,36.7958,36.7958,60375.0
2019-01-11 11:10:00,39.45,39.47,39.39,39.43,61638.0,36.7958,36.8145,36.7399,36.7772,61638.0
2019-01-11 11:15:00,39.42,39.6,39.42,39.59,53035.0,36.7678,36.9357,36.7678,36.9264,53035.0
2019-01-11 11:20:00,39.59,39.7,39.57,39.69,33532.0,36.9264,37.029,36.9078,37.0197,33532.0
2019-01-11 11:25:00,39.68,39.68,39.52,39.58,49038.0,37.0103,37.0103,36.8611,36.9171,49038.0
2019-01-11 11:30:00,39.59,39.66,39.53,39.63,79042.0,36.9264,36.9917,36.8704,36.9637,79042.0
2019-01-11 11:35:00,39.64,39.66,39.58,39.58,61001.0,36.973,36.9917,36.9171,36.9171,61001.0
2019-01-11 11:40:00,39.58,39.8,39.58,39.76,203979.0,36.9171,37.1223,36.9171,37.085,203979.0
2019-01-11 11:45:00,39.76,39.8,39.71,39.79,49643.0,37.085,37.1223,37.0383,37.1129,49643.0
2019-01-11 11:50:00,39.78,39.79,39.69,39.76,47687.0,37.1036,37.1129,37.0197,37.085,47687.0
2019-01-11 11:55:00,39.75,39.77,39.7,39.7,46090.0,37.0756,37.0943,37.029,37.029,46090.0
2019-01-11 12:00:00,39.7,39.76,39.69,39.71,23584.0,37.029,37.085,37.0197,37.0383,23584.0
2019-01-11 12:05:00,39.72,39.73,39.65,39.67,24128.0,37.0477,37.057,36.9824,37.001,24128.0
2019-01-11 12:10:00,39.67,39.76,39.64,39.76,31222.0,37.001,37.085,36.973,37.085,31222.0
2019-01-11 12:15:00,39.77,39.79,39.67,39.71,35923.0,37.0943,37.1129,37.001,37.0383,35923.0
2019-01-11 12:20:00,39.71,39.72,39.63,39.65,40640.0,37.0383,37.0477,36.9637,36.9824,40640.0
2019-01-11 12:25:00,39.65,39.75,39.64,39.7,93976.0,36.9824,37.0756,36.973,37.029,93976.0
2019-01-11 12:30:00,39.7,39.85,39.69,39.84,177743.0,37.029,37.1689,37.0197,37.1596,177743.0
2019-01-11 12:35:00,39.83,39.86,39.75,39.84,120065.0,37.1503,37.1782,37.0756,37.1596,120065.0
2019-01-11 12:40:00,39.83,39.84,39.77,39.79,39787.0,37.1503,37.1596,37.0943,37.1129,39787.0
2019-01-11 12:45:00,39.79,39.87,39.73,39.84,69373.0,37.1129,37.1876,37.057,37.1596,69373.0
2019-01-11 12:50:00,39.84,39.99,39.81,39.99,101694.0,37.1596,37.2995,37.1316,37.2995,101694.0
2019-01-11 12:55:00,40.0,40.01,39.89,39.9,47141.0,37.3088,37.3181,37.2062,37.2155,47141.0
2019-01-11 13:00:00,39.89,39.9,39.76,39.77,20799.0,37.2062,37.2155,37.085,37.0943,20799.0
2019-01-11 13:05:00,39.78,39.83,39.73,39.76,22127.0,37.1036,37.1503,37.057,37.085,22127.0
2019-01-11 13:10:00,39.76,39.79,39.72,39.77,43266.0,37.085,37.1129,37.0477,37.0943,43266.0
2019-01-11 13:15:00,39.78,39.86,39.78,39.84,40050.0,37.1036,37.1782,37.1036,37.1596,40050.0
2019-01-11 13:20:00,39.84,39.86,39.71,39.71,32120.0,37.1596,37.1782,37.0383,37.0383,32120.0
2019-01-11 13:25:00,39.71,39.73,39.67,39.7,25058.0,37.0383,37.057,37.001,37.029,25058.0
2019-01-11 13:30:00,39.71,39.76,39.7,39.76,36107.0,37.0383,37.085,37.029,37.085,36107.0
2019-01-11 13:35:00,39.76,39.76,39.68,39.75,55601.0,37.085,37.085,37.0103,37.0756,55601.0
2019-01-11 13:40:00,39.76,39.76,39.68,39.74,29543.0,37.085,37.085,37.0103,37.0663,29543.0
2019-01-11 13:45:00,39.73,39.74,39.67,39.68,37320.0,37.057,37.0663,37.001,37.0103,37320.0
2019-01-11 13:50:00,39.67,39.71,39.65,39.7,56414.0,37.001,37.0383,36.9824,37.029,56414.0
2019-01-11 13:55:00,39.71,39.78,39.7,39.7,23438.0,37.0383,37.1036,37.029,37.029,23438.0
2019-01-11 14:00:00,39.7,39.7,39.56,39.56,37587.0,37.029,37.029,36.8984,36.8984,37587.0
2019-01-11 14:05:00,39.55,39.59,39.52,39.58,22301.0,36.8891,36.9264,36.8611,36.9171,22301.0
2019-01-11 14:10:00,39.57,39.61,39.56,39.58,21768.0,36.9078,36.9451,36.8984,36.9171,21768.0
2019-01-11 14:15:00,39.59,39.62,39.57,39.59,15466.0,36.9264,36.9544,36.9078,36.9264,15466.0
2019-01-11 14:20:00,39.59,39.62,39.58,39.58,19608.0,36.9264,36.9544,36.9171,36.9171,19608.0
2019-01-11 14:25:00,39.57,39.69,39.57,39.69,22409.0,36.9078,37.0197,36.9078,37.0197,22409.0
2019-01-11 14:30:00,39.7,39.71,39.61,39.64,30040.0,37.029,37.0383,36.9451,36.973,30040.0
2019-01-11 14:35:00,39.63,39.65,39.62,39.64,18269.0,36.9637,36.9824,36.9544,36.973,18269.0
2019-01-11 14:40:00,39.64,39.64,39.58,39.61,22606.0,36.973,36.973,36.9171,36.9451,22606.0
2019-01-11 14:45:00,39.61,39.69,39.6,39.65,28370.0,36.9451,37.0197,36.9357,36.9824,28370.0
2019-01-11 14:50:00,39.65,39.65,39.53,39.53,32350.0,36.9824,36.9824,36.8704,36.8704,32350.0
2019-01-11 14:55:00,39.53,39.56,39.49,39.53,85104.0,36.8704,36.8984,36.8331,36.8704,85104.0
2019-01-11 15:00:00,39.54,39.56,39.46,39.49,56230.0,36.8798,36.8984,36.8052,36.8331,56230.0
2019-01-11 15:05:00,39.48,39.57,39.48,39.52,124767.0,36.8238,36.9078,36.8238,36.8611,124767.0
2019-01-11 15:10:00,39.52,39.57,39.52,39.55,44326.0,36.8611,36.9078,36.8611,36.8891,44326.0
2019-01-11 15:15:00,39.55,39.56,39.53,39.56,52554.0,36.8891,36.8984,36.8704,36.8984,52554.0
2019-01-11 15:20:00,39.57,39.58,39.53,39.53,38132.0,36.9078,36.9171,36.8704,36.8704,38132.0
2019-01-11 15:25:00,39.54,39.54,39.48,39.5,50838.0,36.8798,36.8798,36.8238,36.8425,50838.0
2019-01-11 15:30:00,39.49,39.6,39.49,39.59,101312.0,36.8331,36.9357,36.8331,36.9264,101312.0
2019-01-11 15:35:00,39.59,39.63,39.57,39.6,111611.0,36.9264,36.9637,36.9078,36.9357,111611.0
2019-01-11 15:40:00,39.59,39.61,39.58,39.59,94444.0,36.9264,36.9451,36.9171,36.9264,94444.0
2019-01-11 15:45:00,39.58,39.69,39.58,39.65,68340.0,36.9171,37.0197,36.9171,36.9824,68340.0
2019-01-11 15:50:00,39.64,39.65,39.59,39.6,100835.0,36.973,36.9824,36.9264,36.9357,100835.0
2019-01-11 15:55:00,39.6,39.63,39.58,39.6,249148.0,36.9357,36.9637,36.9171,36.9357,249148.0
2019-01-14 09:30:00,39.3,39.37,39.13,39.17,45110.0,36.6559,36.7212,36.4974,36.5347,45110.0
2019-01-14 09:35:00,39.18,39.41,39.01,39.07,49734.0,36.544,36.7585,36.3854,36.4414,49734.0
2019-01-14 09:40:00,39.05,39.23,39.03,39.06,43287.0,36.4227,36.5906,36.4041,36.4321,43287.0
2019-01-14 09:45:00,39.07,39.09,38.97,39.02,142118.0,36.4414,36.46,36.3481,36.3948,142118.0
2019-01-14 09:50:00,39.01,39.28,39.0,39.25,76559.0,36.3854,36.6373,36.3761,36.6093,76559.0
2019-01-14 09:55:00,39.23,39.26,39.14,39.25,42856.0,36.5906,36.6186,36.5067,36.6093,42856.0
2019-01-14 10:00:00,39.26,39.27,39.12,39.22,38931.0,36.6186,36.6279,36.488,36.5813,38931.0
2019-01-14 10:05:00,39.22,39.38,39.21,39.35,41518.0,36.5813,36.7305,36.572,36.7026,41518.0
2019-01-14 10:10:00,39.35,39.42,39.28,39.28,39090.0,36.7026,36.7678,36.6373,36.6373,39090.0
2019-01-14 10:15:00,39.27,39.32,39.2,39.32,31901.0,36.6279,36.6746,36.5626,36.6746,31901.0
2019-01-14 10:20:00,39.33,39.38,39.23,39.24,35072.0,36.6839,36.7305,36.5906,36.6,35072.0
2019-01-14 10:25:00,39.22,39.24,39.12,39.2,32451.0,36.5813,36.6,36.488,36.5626,32451.0
2019-01-14 10:30:00,39.2,39.27,39.18,39.22,33362.0,36.5626,36.6279,36.544,36.5813,33362.0
2019-01-14 10:35:00,39.22,39.28,39.19,39.19,25222.0,36.5813,36.6373,36.5533,36.5533,25222.0
2019-01-14 10:40:00,39.19,39.23,39.17,39.22,25306.0,36.5533,36.5906,36.5347,36.5813,25306.0
2019-01-14 10:45:00,39.21,39.25,39.04,39.04,58484.0,36.572,36.6093,36.4134,36.4134,58484.0
2019-01-14 10:50:00,39.03,39.06,38.99,39.01,36333.0,36.4041,36.4321,36.3668,36.3854,36333.0
2019-01-14 10:55:00,39.01,39.04,38.92,38.98,44234.0,36.3854,36.4134,36.3015,36.3574,44234.0
2019-01-14 11:00:00,38.97,39.07,38.92,39.03,39682.0,36.3481,36.4414,36.3015,36.4041,39682.0
2019-01-14 11:05:00,39.04,39.04,38.87,38.88,40700.0,36.4134,36.4134,36.2548,36.2642,40700.0
2019-01-14 11:10:00,38.87,38.93,38.79,38.8,43357.0,36.2548,36.3108,36.1802,36.1896,43357.0
2019-01-14 11:15:00,38.8,38.85,38.71,38.71,38648.0,36.1896,36.2362,36.1056,36.1056,38648.0
2019-01-14 11:20:00,38.71,38.76,38.63,38.74,78814.0,36.1056,36.1522,36.031,36.1336,78814.0
2019-01-14 11:25:00,38.73,38.84,38.73,38.79,41851.0,36.1243,36.2269,36.1243,36.1802,41851.0
2019-01-14 11:30:00,38.77,38.86,38.72,38.81,34886.0,36.1616,36.2455,36.1149,36.1989,34886.0
2019-01-14 11:35:00,38.82,38.89,38.8,38.87,31670.0,36.2082,36.2735,36.1896,36.2548,31670.0
2019-01-14 11:40:00,38.86,38.95,38.85,38.86,196693.0,36.2455,36.3295,36.2362,36.2455,196693.0
2019-01-14 11:45:00,38.86,38.95,38.82,38.92,41017.0,36.2455,36.3295,36.2082,36.3015,41017.0
2019-01-14 11:50:00,38.91,38.98,38.83,38.85,29500.0,36.2922,36.3574,36.2175,36.2362,29500.0
2019-01-14 11:55:00,38.85,38.85,38.74,38.77,23033.0,36.2362,36.2362,36.1336,36.1616,23033.0
2019-01-14 12:00:00,38.76,38.9,38.76,38.89,46573.0,36.1522,36.2828,36.1522,36.2735,46573.0
2019-01-14 12:05:00,38.88,38.91,38.85,38.85,30061.0,36.2642,36.2922,36.2362,36.2362,30061.0
2019-01-14 12:10:00,38.84,38.91,38.84,38.89,33574.0,36.2269,36.2922,36.2269,36.2735,33574.0
2019-01-14 12:15:00,38.9,39.0,38.89,38.98,27696.0,36.2828,36.3761,36.2735,36.3574,27696.0
2019-01-14 12:20:00,38.97,39.02,38.97,38.99,122816.0,36.3481,36.3948,36.3481,36.3668,122816.0
2019-01-14 12:25:00,38.99,39.02,38.98,38.98,68808.0,36.3668,36.3948,36.3574,36.3574,68808.0
2019-01-14 12:30:00,38.99,39.02,38.98,38.99,33993.0,36.3668,36.3948,36.3574,36.3668,33993.0
2019-01-14 12:35:00,38.98,39.0,38.95,38.96,110213.0,36.3574,36.3761,36.3295,36.3388,110213.0
2019-01-14 12:40:00,38.96,39.0,38.85,39.0,60323.0,36.3388,36.3761,36.2362,36.3761,60323.0
2019-01-14 12:45:00,39.0,39.01,38.9,38.92,37082.0,36.3761,36.3854,36.2828,36.3015,37082.0
2019-01-14 12:50:00,38.92,38.92,38.82,38.83,25561.0,36.3015,36.3015,36.2082,36.2175,25561.0
2019-01-14 12:55:00,38.83,38.85,38.79,38.82,27209.0,36.2175,36.2362,36.1802,36.2082,27209.0
2019-01-14 13:00:00,38.82,38.88,38.81,38.84,31466.0,36.2082,36.2642,36.1989,36.2269,31466.0
2019-01-14 13:05:00,38.84,38.84,38.72,38.81,28664.0,36.2269,36.2269,36.1149,36.1989,28664.0
2019-01-14 13:10:00,38.82,38.91,38.81,38.88,27576.0,36.2082,36.2922,36.1989,36.2642,27576.0
2019-01-14 13:15:00,38.89,38.94,38.88,38.89,27123.0,36.2735,36.3201,36.2642,36.2735,27123.0
2019-01-14 13:20:00,38.88,38.93,38.87,38.87,23871.0,36.2642,36.3108,36.2548,36.2548,23871.0
2019-01-14 13:25:00,38.87,38.92,38.84,38.92,28737.0,36.2548,36.3015,36.2269,36.3015,28737.0
2019-01-14 13:30:00,38.92,38.95,38.89,38.92,18282.0,36.3015,36.3295,36.2735,36.3015,18282.0
2019-01-14 13:35:00,38.92,38.99,38.9,38.91,31368.0,36.3015,36.3668,36.2828,36.2922,31368.0
2019-01-14 13:40:00,38.92,38.95,38.89,38.94,24298.0,36.3015,36.3295,36.2735,36.3201,24298.0
2019-01-14 13:45:00,38.94,38.96,38.89,38.95,24690.0,36.3201,36.3388,36.2735,36.3295,24690.0
2019-01-14 13:50:00,38.95,38.96,38.89,38.9,26929.0,36.3295,36.3388,36.2735,36.2828,26929.0
2019-01-14 13:55:00,38.9,38.91,38.83,38.87,23614.0,36.2828,36.2922,36.2175,36.2548,23614.0
2019-01-14 14:00:00,38.86,38.87,38.81,38.85,23135.0,36.2455,36.2548,36.1989,36.2362,23135.0
2019-01-14 14:05:00,38.86,38.87,38.77,38.77,27893.0,36.2455,36.2548,36.1616,36.1616,27893.0
2019-01-14 14:10:00,38.78,38.8,38.74,38.77,28701.0,36.1709,36.1896,36.1336,36.1616,28701.0
2019-01-14 14:15:00,38.77,38.77,38.71,38.72,31650.0,36.1616,36.1616,36.1056,36.1149,31650.0
2019-01-14 14:20:00,38.72,38.77,38.71,38.74,26367.0,36.1149,36.1616,36.1056,36.1336,26367.0
2019-01-14 14:25:00,38.75,38.78,38.72,38.76,55575.0,36.1429,36.1709,36.1149,36.1522,55575.0
2019-01-14 14:30:00,38.76,38.77,38.73,38.75,31648.0,36.1522,36.1616,36.1243,36.1429,31648.0
2019-01-14 14:35:00,38.74,38.79,38.71,38.77,34105.0,36.1336,36.1802,36.1056,36.1616,34105.0
2019-01-14 14:40:00,38.78,38.83,38.76,38.81,31761.0,36.1709,36.2175,36.1522,36.1989,31761.0
2019-01-14 14:45:00,38.82,38.9,38.81,38.86,23725.0,36.2082,36.2828,36.1989,36.2455,23725.0
2019-01-14 14:50:00,38.85,38.89,38.84,38.85,30973.0,36.2362,36.2735,36.2269,36.2362,30973.0
2019-01-14 14:55:00,38.84,38.85,38.82,38.83,29419.0,36.2269,36.2362,36.2082,36.2175,29419.0
2019-01-14 15:00:00,38.84,38.87,38.81,38.82,46251.0,36.2269,36.2548,36.1989,36.2082,46251.0
2019-01-14 15:05:00,38.83,38.84,38.78,38.82,33677.0,36.2175,36.2269,36.1709,36.2082,33677.0
2019-01-14 15:10:00,38.81,38.81,38.67,38.68,62635.0,36.1989,36.1989,36.0683,36.0776,62635.0
2019-01-14 15:15:00,38.69,38.78,38.69,38.72,43173.0,36.087,36.1709,36.087,36.1149,43173.0
2019-01-14 15:20:00,38.73,38.79,38.71,38.75,48030.0,36.1243,36.1802,36.1056,36.1429,48030.0
2019-01-14 15:25:00,38.75,38.8,38.74,38.75,74969.0,36.1429,36.1896,36.1336,36.1429,74969.0
2019-01-14 15:30:00,38.74,38.77,38.68,38.68,182864.0,36.1336,36.1616,36.0776,36.0776,182864.0
2019-01-14 15:35:00,38.69,38.69,38.55,38.56,172839.0,36.087,36.087,35.9564,35.9657,172839.0
2019-01-14 15:40:00,38.56,38.58,38.52,38.55,121985.0,35.9657,35.9844,35.9284,35.9564,121985.0
2019-01-14 15:45:00,38.55,38.56,38.47,38.48,169739.0,35.9564,35.9657,35.8818,35.8911,169739.0
2019-01-14 15:50:00,38.47,38.48,38.4,38.43,213758.0,35.8818,35.8911,35.8165,35.8444,213758.0
2019-01-14 15:55:00,38.42,38.51,38.37,38.42,510178.0,35.8351,35.9191,35.7885,35.8351,510178.0
2019-01-15 09:30:00,38.51,38.51,38.01,38.27,146555.0,35.9191,35.9191,35.4527,35.6952,146555.0
2019-01-15 09:35:00,38.29,38.66,38.27,38.61,50883.0,35.7139,36.059,35.6952,36.0123,50883.0
2019-01-15 09:40:00,38.61,38.66,38.42,38.52,51507.0,36.0123,36.059,35.8351,35.9284,51507.0
2019-01-15 09:45:00,38.52,38.77,38.4,38.63,92778.0,35.9284,36.1616,35.8165,36.031,92778.0
2019-01-15 09:50:00,38.63,38.72,38.48,38.64,56279.0,36.031,36.1149,35.8911,36.0403,56279.0
2019-01-15 09:55:00,38.63,38.64,38.41,38.55,94891.0,36.031,36.0403,35.8258,35.9564,94891.0
2019-01-15 10:00:00,38.56,38.79,38.55,38.75,222220.0,35.9657,36.1802,35.9564,36.1429,222220.0
2019-01-15 10:05:00,38.75,38.79,38.68,38.69,78762.0,36.1429,36.1802,36.0776,36.087,78762.0
2019-01-15 10:10:00,38.7,38.71,38.44,38.44,144931.0,36.0963,36.1056,35.8538,35.8538,144931.0
2019-01-15 10:15:00,38.43,38.58,38.36,38.52,69947.0,35.8444,35.9844,35.7792,35.9284,69947.0
2019-01-15 10:20:00,38.54,38.62,38.47,38.61,56603.0,35.947,36.0217,35.8818,36.0123,56603.0
2019-01-15 10:25:00,38.61,38.71,38.56,38.65,31387.0,36.0123,36.1056,35.9657,36.0496,31387.0
2019-01-15 10:30:00,38.65,38.73,38.6,38.69,38528.0,36.0496,36.1243,36.003,36.087,38528.0
2019-01-15 10:35:00,38.69,38.78,38.69,38.73,27800.0,36.087,36.1709,36.087,36.1243,27800.0
2019-01-15 10:40:00,38.73,38.87,38.72,38.84,37667.0,36.1243,36.2548,36.1149,36.2269,37667.0
2019-01-15 10:45:00,38.84,38.84,38.75,38.81,21419.0,36.2269,36.2269,36.1429,36.1989,21419.0
2019-01-15 10:50:00,38.81,38.95,38.8,38.93,28773.0,36.1989,36.3295,36.1896,36.3108,28773.0
2019-01-15 10:55:00,38.94,39.0,38.86,38.92,28318.0,36.3201,36.3761,36.2455,36.3015,28318.0
2019-01-15 11:00:00,38.92,38.96,38.89,38.95,18532.0,36.3015,36.3388,36.2735,36.3295,18532.0
2019-01-15 11:05:00,38.95,38.96,38.86,38.86,30426.0,36.3295,36.3388,36.2455,36.2455,30426.0
2019-01-15 11:10:00,38.86,38.89,38.78,38.88,25368.0,36.2455,36.2735,36.1709,36.2642,25368.0
2019-01-15 11:15:00,38.89,38.98,38.87,38.97,40540.0,36.2735,36.3574,36.2548,36.3481,40540.0
2019-01-15 11:20:00,38.97,38.97,38.81,38.84,23437.0,36.3481,36.3481,36.1989,36.2269,23437.0
2019-01-15 11:25:00,38.84,38.85,38.77,38.83,23938.0,36.2269,36.2362,36.1616,36.2175,23938.0
2019-01-15 11:30:00,38.82,38.86,38.77,38.83,18038.0,36.2082,36.2455,36.1616,36.2175,18038.0
2019-01-15 11:35:00,38.85,38.9,38.82,38.89,23322.0,36.2362,36.2828,36.2082,36.2735,23322.0
2019-01-15 11:40:00,38.88,38.92,38.77,38.79,20438.0,36.2642,36.3015,36.1616,36.1802,20438.0
2019-01-15 11:45:00,38.8,38.9,38.8,38.89,17821.0,36.1896,36.2828,36.1896,36.2735,17821.0
2019-01-15 11:50:00,38.9,38.97,38.88,38.95,18885.0,36.2828,36.3481,36.2642,36.3295,18885.0
2019-01-15 11:55:00,38.96,38.97,38.88,38.89,29193.0,36.3388,36.3481,36.2642,36.2735,29193.0
2019-01-15 12:00:00,38.89,38.99,38.89,38.98,14666.0,36.2735,36.3668,36.2735,36.3574,14666.0
2019-01-15 12:05:00,39.0,39.01,38.87,38.88,198262.0,36.3761,36.3854,36.2548,36.2642,198262.0
2019-01-15 12:10:00,38.89,38.97,38.88,38.97,16249.0,36.2735,36.3481,36.2642,36.3481,16249.0
2019-01-15 12:15:00,38.97,38.97,38.81,38.86,78791.0,36.3481,36.3481,36.1989,36.2455,78791.0
2019-01-15 12:20:00,38.87,38.87,38.8,38.84,22295.0,36.2548,36.2548,36.1896,36.2269,22295.0
2019-01-15 12:25:00,38.83,38.84,38.76,38.84,90651.0,36.2175,36.2269,36.1522,36.2269,90651.0
2019-01-15 12:30:00,38.84,38.86,38.79,38.83,26940.0,36.2269,36.2455,36.1802,36.2175,26940.0
2019-01-15 12:35:00,38.82,38.92,38.8,38.92,17619.0,36.2082,36.3015,36.1896,36.3015,17619.0
2019-01-15 12:40:00,38.93,38.95,38.9,38.92,14100.0,36.3108,36.3295,36.2828,36.3015,14100.0
2019-01-15 12:45:00,38.91,38.93,38.86,38.86,23742.0,36.2922,36.3108,36.2455,36.2455,23742.0
2019-01-15 12:50:00,38.86,38.87,38.82,38.84,39598.0,36.2455,36.2548,36.2082,36.2269,39598.0
2019-01-15 12:55:00,38.84,38.85,38.77,38.79,22538.0,36.2269,36.2362,36.1616,36.1802,22538.0
2019-01-15 13:00:00,38.79,38.82,38.78,38.8,25455.0,36.1802,36.2082,36.1709,36.1896,25455.0
2019-01-15 13:05:00,38.79,38.83,38.79,38.81,17935.0,36.1802,36.2175,36.1802,36.1989,17935.0
2019-01-15 13:10:00,38.8,38.82,38.79,38.79,11813.0,36.1896,36.2082,36.1802,36.1802,11813.0
2019-01-15 13:15:00,38.79,38.79,38.72,38.73,20819.0,36.1802,36.1802,36.1149,36.1243,20819.0
2019-01-15 13:20:00,38.73,38.79,38.72,38.77,23238.0,36.1243,36.1802,36.1149,36.1616,23238.0
2019-01-15 13:25:00,38.76,38.78,38.75,38.76,10616.0,36.1522,36.1709,36.1429,36.1522,10616.0
2019-01-15 13:30:00,38.76,38.76,38.72,38.74,19050.0,36.1522,36.1522,36.1149,36.1336,19050.0
2019-01-15 13:35:00,38.74,38.77,38.72,38.77,39211.0,36.1336,36.1616,36.1149,36.1616,39211.0
2019-01-15 13:40:00,38.76,38.8,38.75,38.79,14704.0,36.1522,36.1896,36.1429,36.1802,14704.0
2019-01-15 13:45:00,38.79,38.8,38.74,38.77,15382.0,36.1802,36.1896,36.1336,36.1616,15382.0
2019-01-15 13:50:00,38.78,38.79,38.71,38.72,24556.0,36.1709,36.1802,36.1056,36.1149,24556.0
2019-01-15 13:55:00,38.73,38.77,38.67,38.68,39318.0,36.1243,36.1616,36.0683,36.0776,39318.0
2019-01-15 14:00:00,38.68,38.75,38.6,38.66,419173.0,36.0776,36.1429,36.003,36.059,419173.0
2019-01-15 14:05:00,38.66,38.66,38.48,38.48,81208.0,36.059,36.059,35.8911,35.8911,81208.0
2019-01-15 14:10:00,38.48,38.53,38.48,38.52,25681.0,35.8911,35.9377,35.8911,35.9284,25681.0
2019-01-15 14:15:00,38.53,38.54,38.49,38.54,15557.0,35.9377,35.947,35.9004,35.947,15557.0
2019-01-15 14:20:00,38.53,38.53,38.44,38.45,20993.0,35.9377,35.9377,35.8538,35.8631,20993.0
2019-01-15 14:25:00,38.45,38.45,38.31,38.36,60558.0,35.8631,35.8631,35.7325,35.7792,60558.0
2019-01-15 14:30:00,38.35,38.41,38.33,38.38,19020.0,35.7698,35.8258,35.7512,35.7978,19020.0
2019-01-15 14:35:00,38.37,38.37,38.28,38.32,29829.0,35.7885,35.7885,35.7045,35.7418,29829.0
2019-01-15 14:40:00,38.32,38.4,38.3,38.39,21529.0,35.7418,35.8165,35.7232,35.8071,21529.0
2019-01-15 14:45:00,38.39,38.45,38.36,38.36,16610.0,35.8071,35.8631,35.7792,35.7792,16610.0
2019-01-15 14:50:00,38.36,38.43,38.33,38.34,26525.0,35.7792,35.8444,35.7512,35.7605,26525.0
2019-01-15 14:55:00,38.34,38.35,38.31,38.34,23295.0,35.7605,35.7698,35.7325,35.7605,23295.0
2019-01-15 15:00:00,38.34,38.4,38.32,38.39,21374.0,35.7605,35.8165,35.7418,35.8071,21374.0
2019-01-15 15:05:00,38.39,38.41,38.36,38.4,51115.0,35.8071,35.8258,35.7792,35.8165,51115.0
2019-01-15 15:10:00,38.41,38.42,38.33,38.38,37010.0,35.8258,35.8351,35.7512,35.7978,37010.0
2019-01-15 15:15:00,38.38,38.41,38.34,38.36,26649.0,35.7978,35.8258,35.7605,35.7792,26649.0
2019-01-15 15:20:00,38.36,38.36,38.31,38.34,100017.0,35.7792,35.7792,35.7325,35.7605,100017.0
2019-01-15 15:25:00,38.34,38.43,38.34,38.43,52584.0,35.7605,35.8444,35.7605,35.8444,52584.0
2019-01-15 15:30:00,38.42,38.44,38.38,38.38,91444.0,35.8351,35.8538,35.7978,35.7978,91444.0
2019-01-15 15:35:00,38.38,38.39,38.34,38.36,44319.0,35.7978,35.8071,35.7605,35.7792,44319.0
2019-01-15 15:40:00,38.36,38.42,38.34,38.41,60521.0,35.7792,35.8351,35.7605,35.8258,60521.0
2019-01-15 15:45:00,38.42,38.5,38.42,38.48,60228.0,35.8351,35.9097,35.8351,35.8911,60228.0
2019-01-15 15:50:00,38.47,38.48,38.44,38.45,66549.0,35.8818,35.8911,35.8538,35.8631,66549.0
2019-01-15 15:55:00,38.46,38.47,38.4,38.47,262044.0,35.8724,35.8818,35.8165,35.8818,262044.0
2019-01-16 09:30:00,38.43,38.53,38.12,38.17,133444.0,35.8444,35.9377,35.5553,35.6019,133444.0
2019-01-16 09:35:00,38.17,38.42,38.15,38.2,43911.0,35.6019,35.8351,35.5833,35.6299,43911.0
2019-01-16 09:40:00,38.2,38.23,38.02,38.16,29435.0,35.6299,35.6579,35.462,35.5926,29435.0
2019-01-16 09:45:00,38.14,38.25,38.1,38.2,33512.0,35.574,35.6766,35.5367,35.6299,33512.0
2019-01-16 09:50:00,38.2,38.29,38.1,38.12,46278.0,35.6299,35.7139,35.5367,35.5553,46278.0
2019-01-16 09:55:00,38.12,38.15,38.02,38.12,34533.0,35.5553,35.5833,35.462,35.5553,34533.0
2019-01-16 10:00:00,38.13,38.31,38.08,38.14,218740.0,35.5646,35.7325,35.518,35.574,218740.0
2019-01-16 10:05:00,38.15,38.27,38.13,38.24,27411.0,35.5833,35.6952,35.5646,35.6672,27411.0
2019-01-16 10:10:00,38.25,38.3,38.12,38.29,103582.0,35.6766,35.7232,35.5553,35.7139,103582.0
2019-01-16 10:15:00,38.29,38.33,38.27,38.28,91927.0,35.7139,35.7512,35.6952,35.7045,91927.0
2019-01-16 10:20:00,38.29,38.32,38.2,38.22,35777.0,35.7139,35.7418,35.6299,35.6486,35777.0
2019-01-16 10:25:00,38.21,38.23,38.12,38.19,107008.0,35.6393,35.6579,35.5553,35.6206,107008.0
2019-01-16 10:30:00,38.19,38.22,38.07,38.08,35630.0,35.6206,35.6486,35.5087,35.518,35630.0
2019-01-16 10:35:00,38.08,38.15,38.07,38.11,58093.0,35.518,35.5833,35.5087,35.546,58093.0
2019-01-16 10:40:00,38.11,38.14,38.05,38.1,25151.0,35.546,35.574,35.49,35.5367,25151.0
2019-01-16 10:45:00,38.09,38.23,38.09,38.22,29147.0,35.5273,35.6579,35.5273,35.6486,29147.0
2019-01-16 10:50:00,38.22,38.35,38.22,38.3,45483.0,35.6486,35.7698,35.6486,35.7232,45483.0
2019-01-16 10:55:00,38.29,38.29,38.22,38.28,64055.0,35.7139,35.7139,35.6486,35.7045,64055.0
2019-01-16 11:00:00,38.29,38.33,38.24,38.27,39219.0,35.7139,35.7512,35.6672,35.6952,39219.0
2019-01-16 11:05:00,38.28,38.34,38.23,38.29,35022.0,35.7045,35.7605,35.6579,35.7139,35022.0
2019-01-16 11:10:00,38.29,38.3,38.23,38.27,21353.0,35.7139,35.7232,35.6579,35.6952,21353.0
2019-01-16 11:15:00,38.27,38.27,38.18,38.19,34049.0,35.6952,35.6952,35.6113,35.6206,34049.0
2019-01-16 11:20:00,38.19,38.22,38.14,38.17,27117.0,35.6206,35.6486,35.574,35.6019,27117.0
2019-01-16 11:25:00,38.16,38.17,38.05,38.15,37152.0,35.5926,35.6019,35.49,35.5833,37152.0
2019-01-16 11:30:00,38.13,38.14,38.07,38.13,23081.0,35.5646,35.574,35.5087,35.5646,23081.0
2019-01-16 11:35:00,38.13,38.17,38.09,38.09,26011.0,35.5646,35.6019,35.5273,35.5273,26011.0
2019-01-16 11:40:00,38.09,38.14,38.08,38.12,18562.0,35.5273,35.574,35.518,35.5553,18562.0
2019-01-16 11:45:00,38.13,38.13,38.02,38.02,34962.0,35.5646,35.5646,35.462,35.462,34962.0
2019-01-16 11:50:00,38.02,38.02,37.94,37.98,31588.0,35.462,35.462,35.3874,35.4247,31588.0
2019-01-16 11:55:00,37.97,37.97,37.89,37.92,25082.0,35.4154,35.4154,35.3408,35.3688,25082.0
2019-01-16 12:00:00,37.92,37.97,37.89,37.9,27027.0,35.3688,35.4154,35.3408,35.3501,27027.0
2019-01-16 12:05:00,37.9,37.9,37.81,37.82,52950.0,35.3501,35.3501,35.2662,35.2755,52950.0
2019-01-16 12:10:00,37.82,37.88,37.8,37.81,32142.0,35.2755,35.3315,35.2568,35.2662,32142.0
2019-01-16 12:15:00,37.81,37.84,37.74,37.79,31445.0,35.2662,35.2941,35.2009,35.2475,31445.0
2019-01-16 12:20:00,37.79,37.82,37.74,37.77,42444.0,35.2475,35.2755,35.2009,35.2289,42444.0
2019-01-16 12:25:00,37.76,37.81,37.74,37.8,35209.0,35.2195,35.2662,35.2009,35.2568,35209.0
2019-01-16 12:30:00,37.8,37.83,37.77,37.81,34254.0,35.2568,35.2848,35.2289,35.2662,34254.0
2019-01-16 12:35:00,37.82,37.83,37.73,37.78,33104.0,35.2755,35.2848,35.1915,35.2382,33104.0
2019-01-16 12:40:00,37.78,37.81,37.77,37.8,32968.0,35.2382,35.2662,35.2289,35.2568,32968.0
2019-01-16 12:45:00,37.8,37.81,37.74,37.76,25318.0,35.2568,35.2662,35.2009,35.2195,25318.0
2019-01-16 12:50:00,37.77,37.81,37.76,37.81,21189.0,35.2289,35.2662,35.2195,35.2662,21189.0
2019-01-16 12:55:00,37.8,37.83,37.75,37.75,34423.0,35.2568,35.2848,35.2102,35.2102,34423.0
2019-01-16 13:00:00,37.75,37.81,37.74,37.79,34153.0,35.2102,35.2662,35.2009,35.2475,34153.0
2019-01-16 13:05:00,37.79,37.79,37.72,37.77,25858.0,35.2475,35.2475,35.1822,35.2289,25858.0
2019-01-16 13:10:00,37.77,37.8,37.67,37.7,61250.0,35.2289,35.2568,35.1356,35.1636,61250.0
2019-01-16 13:15:00,37.69,37.83,37.69,37.77,106786.0,35.1542,35.2848,35.1542,35.2289,106786.0
2019-01-16 13:20:00,37.77,37.88,37.76,37.85,19955.0,35.2289,35.3315,35.2195,35.3035,19955.0
2019-01-16 13:25:00,37.84,37.94,37.84,37.94,21407.0,35.2941,35.3874,35.2941,35.3874,21407.0
2019-01-16 13:30:00,37.94,37.99,37.94,37.97,16707.0,35.3874,35.4341,35.3874,35.4154,16707.0
2019-01-16 13:35:00,37.96,37.96,37.93,37.96,18074.0,35.4061,35.4061,35.3781,35.4061,18074.0
2019-01-16 13:40:00,37.96,38.01,37.96,37.98,28020.0,35.4061,35.4527,35.4061,35.4247,28020.0
2019-01-16 13:45:00,37.98,38.01,37.94,38.01,30548.0,35.4247,35.4527,35.3874,35.4527,30548.0
2019-01-16 13:50:00,38.0,38.0,37.92,37.98,27344.0,35.4434,35.4434,35.3688,35.4247,27344.0
2019-01-16 13:55:00,37.98,37.98,37.96,37.96,11306.0,35.4247,35.4247,35.4061,35.4061,11306.0
2019-01-16 14:00:00,37.97,38.03,37.96,38.0,43325.0,35.4154,35.4714,35.4061,35.4434,43325.0
2019-01-16 14:05:00,38.0,38.08,37.99,38.08,69507.0,35.4434,35.518,35.4341,35.518,69507.0
2019-01-16 14:10:00,38.07,38.08,37.99,38.05,35189.0,35.5087,35.518,35.4341,35.49,35189.0
2019-01-16 14:15:00,38.05,38.06,38.0,38.01,49379.0,35.49,35.4993,35.4434,35.4527,49379.0
2019-01-16 14:20:00,38.01,38.02,37.94,37.97,37606.0,35.4527,35.462,35.3874,35.4154,37606.0
2019-01-16 14:25:00,37.97,37.98,37.94,37.96,26775.0,35.4154,35.4247,35.3874,35.4061,26775.0
2019-01-16 14:30:00,37.97,37.99,37.95,37.98,23667.0,35.4154,35.4341,35.3967,35.4247,23667.0
2019-01-16 14:35:00,37.98,38.0,37.94,37.95,24557.0,35.4247,35.4434,35.3874,35.3967,24557.0
2019-01-16 14:40:00,37.95,37.96,37.92,37.92,19939.0,35.3967,35.4061,35.3688,35.3688,19939.0
2019-01-16 14:45:00,37.93,37.98,37.93,37.96,23614.0,35.3781,35.4247,35.3781,35.4061,23614.0
2019-01-16 14:50:00,37.96,37.96,37.89,37.92,27290.0,35.4061,35.4061,35.3408,35.3688,27290.0
2019-01-16 14:55:00,37.91,37.92,37.89,37.89,13178.0,35.3594,35.3688,35.3408,35.3408,13178.0
2019-01-16 15:00:00,37.9,37.91,37.85,37.91,36943.0,35.3501,35.3594,35.3035,35.3594,36943.0
2019-01-16 15:05:00,37.9,37.9,37.8,37.82,35116.0,35.3501,35.3501,35.2568,35.2755,35116.0
2019-01-16 15:10:00,37.82,37.84,37.78,37.79,40924.0,35.2755,35.2941,35.2382,35.2475,40924.0
2019-01-16 15:15:00,37.79,37.83,37.78,37.81,26690.0,35.2475,35.2848,35.2382,35.2662,26690.0
2019-01-16 15:20:00,37.81,37.88,37.81,37.86,112338.0,35.2662,35.3315,35.2662,35.3128,112338.0
2019-01-16 15:25:00,37.86,37.96,37.83,37.95,129379.0,35.3128,35.4061,35.2848,35.3967,129379.0
2019-01-16 15:30:00,37.95,37.96,37.78,37.8,77502.0,35.3967,35.4061,35.2382,35.2568,77502.0
2019-01-16 15:35:00,37.81,37.88,37.81,37.87,44385.0,35.2662,35.3315,35.2662,35.3221,44385.0
2019-01-16 15:40:00,37.87,37.89,37.85,37.86,71080.0,35.3221,35.3408,35.3035,35.3128,71080.0
2019-01-16 15:45:00,37.86,37.88,37.81,37.87,113269.0,35.3128,35.3315,35.2662,35.3221,113269.0
2019-01-16 15:50:00,37.86,37.87,37.83,37.84,134526.0,35.3128,35.3221,35.2848,35.2941,134526.0
2019-01-16 15:55:00,37.85,37.89,37.83,37.85,261549.0,35.3035,35.3408,35.2848,35.3035,261549.0
2019-01-17 09:30:00,37.48,37.59,37.36,37.46,52883.0,34.9584,35.061,34.8464,34.9397,52883.0
2019-01-17 09:35:00,37.42,37.82,37.38,37.58,54644.0,34.9024,35.2755,34.8651,35.0516,54644.0
2019-01-17 09:40:00,37.62,37.91,37.58,37.72,86743.0,35.0889,35.3594,35.0516,35.1822,86743.0
2019-01-17 09:45:00,37.73,37.87,37.72,37.86,60573.0,35.1915,35.3221,35.1822,35.3128,60573.0
2019-01-17 09:50:00,37.86,37.96,37.7,37.78,91170.0,35.3128,35.4061,35.1636,35.2382,91170.0
2019-01-17 09:55:00,37.77,37.8,37.66,37.7,33593.0,35.2289,35.2568,35.1263,35.1636,33593.0
2019-01-17 10:00:00,37.7,37.71,37.51,37.51,38443.0,35.1636,35.1729,34.9863,34.9863,38443.0
2019-01-17 10:05:00,37.5,37.55,37.43,37.55,28428.0,34.977,35.0237,34.9117,35.0237,28428.0
2019-01-17 10:10:00,37.55,37.59,37.51,37.57,32868.0,35.0237,35.061,34.9863,35.0423,32868.0
2019-01-17 10:15:00,37.57,37.58,37.49,37.51,58946.0,35.0423,35.0516,34.9677,34.9863,58946.0
2019-01-17 10:20:00,37.52,37.56,37.45,37.56,20998.0,34.9957,35.033,34.9304,35.033,20998.0
2019-01-17 10:25:00,37.56,37.61,37.52,37.57,39572.0,35.033,35.0796,34.9957,35.0423,39572.0
2019-01-17 10:30:00,37.57,37.67,37.55,37.66,88641.0,35.0423,35.1356,35.0237,35.1263,88641.0
2019-01-17 10:35:00,37.68,37.69,37.59,37.6,22748.0,35.1449,35.1542,35.061,35.0703,22748.0
2019-01-17 10:40:00,37.59,37.64,37.58,37.64,20210.0,35.061,35.1076,35.0516,35.1076,20210.0
2019-01-17 10:45:00,37.64,37.64,37.5,37.55,36866.0,35.1076,35.1076,34.977,35.0237,36866.0
2019-01-17 10:50:00,37.55,37.56,37.5,37.52,23893.0,35.0237,35.033,34.977,34.9957,23893.0
2019-01-17 10:55:00,37.52,37.56,37.51,37.56,24778.0,34.9957,35.033,34.9863,35.033,24778.0
2019-01-17 11:00:00,37.55,37.72,37.55,37.72,40090.0,35.0237,35.1822,35.0237,35.1822,40090.0
2019-01-17 11:05:00,37.71,37.72,37.66,37.69,18505.0,35.1729,35.1822,35.1263,35.1542,18505.0
2019-01-17 11:10:00,37.69,37.69,37.61,37.63,35257.0,35.1542,35.1542,35.0796,35.0983,35257.0
2019-01-17 11:15:00,37.63,37.64,37.53,37.55,30680.0,35.0983,35.1076,35.005,35.0237,30680.0
2019-01-17 11:20:00,37.56,37.58,37.52,37.53,13335.0,35.033,35.0516,34.9957,35.005,13335.0
2019-01-17 11:25:00,37.52,37.54,37.5,37.53,28944.0,34.9957,35.0143,34.977,35.005,28944.0
2019-01-17 11:30:00,37.53,37.56,37.49,37.54,26468.0,35.005,35.033,34.9677,35.0143,26468.0
2019-01-17 11:35:00,37.55,37.64,37.54,37.61,30771.0,35.0237,35.1076,35.0143,35.0796,30771.0
2019-01-17 11:40:00,37.62,37.69,37.61,37.69,38078.0,35.0889,35.1542,35.0796,35.1542,38078.0
2019-01-17 11:45:00,37.69,37.72,37.68,37.68,37599.0,35.1542,35.1822,35.1449,35.1449,37599.0
2019-01-17 11:50:00,37.68,37.7,37.64,37.65,38197.0,35.1449,35.1636,35.1076,35.1169,38197.0
2019-01-17 11:55:00,37.66,37.67,37.58,37.59,25786.0,35.1263,35.1356,35.0516,35.061,25786.0
2019-01-17 12:00:00,37.58,37.59,37.52,37.53,30055.0,35.0516,35.061,34.9957,35.005,30055.0
2019-01-17 12:05:00,37.53,37.53,37.43,37.49,25481.0,35.005,35.005,34.9117,34.9677,25481.0
2019-01-17 12:10:00,37.48,37.51,37.43,37.47,26630.0,34.9584,34.9863,34.9117,34.949,26630.0
2019-01-17 12:15:00,37.47,37.49,37.44,37.47,20303.0,34.949,34.9677,34.9211,34.949,20303.0
2019-01-17 12:20:00,37.48,37.51,37.43,37.47,48104.0,34.9584,34.9863,34.9117,34.949,48104.0
2019-01-17 12:25:00,37.47,37.52,37.45,37.51,26313.0,34.949,34.9957,34.9304,34.9863,26313.0
2019-01-17 12:30:00,37.51,37.56,37.47,37.52,29156.0,34.9863,35.033,34.949,34.9957,29156.0
2019-01-17 12:35:00,37.52,37.55,37.51,37.55,9927.0,34.9957,35.0237,34.9863,35.0237,9927.0
2019-01-17 12:40:00,37.54,37.59,37.54,37.55,14395.0,35.0143,35.061,35.0143,35.0237,14395.0
2019-01-17 12:45:00,37.55,37.58,37.51,37.55,30127.0,35.0237,35.0516,34.9863,35.0237,30127.0
2019-01-17 12:50:00,37.55,37.56,37.53,37.55,21409.0,35.0237,35.033,35.005,35.0237,21409.0
2019-01-17 12:55:00,37.55,37.56,37.5,37.5,20848.0,35.0237,35.033,34.977,34.977,20848.0
2019-01-17 13:00:00,37.51,37.52,37.48,37.51,16794.0,34.9863,34.9957,34.9584,34.9863,16794.0
2019-01-17 13:05:00,37.5,37.55,37.5,37.55,22919.0,34.977,35.0237,34.977,35.0237,22919.0
2019-01-17 13:10:00,37.54,37.56,37.52,37.54,27251.0,35.0143,35.033,34.9957,35.0143,27251.0
2019-01-17 13:15:00,37.53,37.57,37.52,37.54,17863.0,35.005,35.0423,34.9957,35.0143,17863.0
2019-01-17 13:20:00,37.54,37.58,37.54,37.56,32544.0,35.0143,35.0516,35.0143,35.033,32544.0
2019-01-17 13:25:00,37.55,37.6,37.55,37.58,34356.0,35.0237,35.0703,35.0237,35.0516,34356.0
2019-01-17 13:30:00,37.59,37.61,37.56,37.61,23787.0,35.061,35.0796,35.033,35.0796,23787.0
2019-01-17 13:35:00,37.61,37.64,37.59,37.61,36509.0,35.0796,35.1076,35.061,35.0796,36509.0
2019-01-17 13:40:00,37.61,37.61,37.53,37.53,25903.0,35.0796,35.0796,35.005,35.005,25903.0
2019-01-17 13:45:00,37.54,37.58,37.53,37.55,27193.0,35.0143,35.0516,35.005,35.0237,27193.0
2019-01-17 13:50:00,37.55,37.61,37.51,37.61,60933.0,35.0237,35.0796,34.9863,35.0796,60933.0
2019-01-17 13:55:00,37.6,37.65,37.59,37.62,32303.0,35.0703,35.1169,35.061,35.0889,32303.0
2019-01-17 14:00:00,37.62,37.64,37.59,37.59,29362.0,35.0889,35.1076,35.061,35.061,29362.0
2019-01-17 14:05:00,37.6,37.62,37.59,37.62,17921.0,35.0703,35.0889,35.061,35.0889,17921.0
2019-01-17 14:10:00,37.61,37.62,37.55,37.56,48140.0,35.0796,35.0889,35.0237,35.033,48140.0
2019-01-17 14:15:00,37.56,37.59,37.55,37.55,22963.0,35.033,35.061,35.0237,35.0237,22963.0
2019-01-17 14:20:00,37.55,37.57,37.51,37.52,39120.0,35.0237,35.0423,34.9863,34.9957,39120.0
2019-01-17 14:25:00,37.52,37.56,37.51,37.55,25439.0,34.9957,35.033,34.9863,35.0237,25439.0
2019-01-17 14:30:00,37.55,37.56,37.51,37.52,28762.0,35.0237,35.033,34.9863,34.9957,28762.0
2019-01-17 14:35:00,37.52,37.6,37.47,37.59,54625.0,34.9957,35.0703,34.949,35.061,54625.0
2019-01-17 14:40:00,37.59,37.73,37.58,37.72,56868.0,35.061,35.1915,35.0516,35.1822,56868.0
2019-01-17 14:45:00,37.72,37.82,37.71,37.74,186192.0,35.1822,35.2755,35.1729,35.2009,186192.0
2019-01-17 14:50:00,37.75,37.77,37.67,37.68,51602.0,35.2102,35.2289,35.1356,35.1449,51602.0
2019-01-17 14:55:00,37.68,37.69,37.55,37.55,64571.0,35.1449,35.1542,35.0237,35.0237,64571.0
2019-01-17 15:00:00,37.54,37.56,37.41,37.43,73461.0,35.0143,35.033,34.8931,34.9117,73461.0
2019-01-17 15:05:00,37.43,37.49,37.38,37.43,128510.0,34.9117,34.9677,34.8651,34.9117,128510.0
2019-01-17 15:10:00,37.43,37.43,37.3,37.33,123334.0,34.9117,34.9117,34.7905,34.8185,123334.0
2019-01-17 15:15:00,37.32,37.35,37.31,37.33,91125.0,34.8091,34.8371,34.7998,34.8185,91125.0
2019-01-17 15:20:00,37.33,37.49,37.32,37.49,166839.0,34.8185,34.9677,34.8091,34.9677,166839.0
2019-01-17 15:25:00,37.49,37.52,37.44,37.52,79568.0,34.9677,34.9957,34.9211,34.9957,79568.0
2019-01-17 15:30:00,37.51,37.58,37.51,37.55,55627.0,34.9863,35.0516,34.9863,35.0237,55627.0
2019-01-17 15:35:00,37.55,37.58,37.53,37.53,65029.0,35.0237,35.0516,35.005,35.005,65029.0
2019-01-17 15:40:00,37.53,37.57,37.51,37.57,86149.0,35.005,35.0423,34.9863,35.0423,86149.0
2019-01-17 15:45:00,37.57,37.61,37.52,37.52,149177.0,35.0423,35.0796,34.9957,34.9957,149177.0
2019-01-17 15:50:00,37.52,37.53,37.45,37.47,152114.0,34.9957,35.005,34.9304,34.949,152114.0
2019-01-17 15:55:00,37.46,37.61,37.46,37.6,427754.0,34.9397,35.0796,34.9397,35.0703,427754.0
2019-01-18 09:30:00,37.71,37.81,37.38,37.51,238466.0,35.1729,35.2662,34.8651,34.9863,238466.0
2019-01-18 09:35:00,37.52,37.59,37.31,37.37,47779.0,34.9957,35.061,34.7998,34.8558,47779.0
2019-01-18 09:40:00,37.37,37.49,37.1,37.24,50014.0,34.8558,34.9677,34.6039,34.7345,50014.0
2019-01-18 09:45:00,37.23,37.55,37.23,37.47,66357.0,34.7252,35.0237,34.7252,34.949,66357.0
2019-01-18 09:50:00,37.49,37.53,37.33,37.37,41310.0,34.9677,35.005,34.8185,34.8558,41310.0
2019-01-18 09:55:00,37.37,37.44,37.32,37.4,43214.0,34.8558,34.9211,34.8091,34.8837,43214.0
2019-01-18 10:00:00,37.4,37.45,37.29,37.34,56226.0,34.8837,34.9304,34.7811,34.8278,56226.0
2019-01-18 10:05:00,37.34,37.41,37.24,37.24,67227.0,34.8278,34.8931,34.7345,34.7345,67227.0
2019-01-18 10:10:00,37.24,37.28,37.22,37.25,50138.0,34.7345,34.7718,34.7159,34.7438,50138.0
2019-01-18 10:15:00,37.25,37.39,37.22,37.36,63765.0,34.7438,34.8744,34.7159,34.8464,63765.0
2019-01-18 10:20:00,37.34,37.46,37.32,37.46,46520.0,34.8278,34.9397,34.8091,34.9397,46520.0
2019-01-18 10:25:00,37.46,37.46,37.31,37.31,33359.0,34.9397,34.9397,34.7998,34.7998,33359.0
2019-01-18 10:30:00,37.31,37.41,37.3,37.4,42739.0,34.7998,34.8931,34.7905,34.8837,42739.0
2019-01-18 10:35:00,37.4,37.44,37.39,37.43,44326.0,34.8837,34.9211,34.8744,34.9117,44326.0
2019-01-18 10:40:00,37.43,37.49,37.43,37.43,49127.0,34.9117,34.9677,34.9117,34.9117,49127.0
2019-01-18 10:45:00,37.44,37.53,37.43,37.49,31354.0,34.9211,35.005,34.9117,34.9677,31354.0
2019-01-18 10:50:00,37.49,37.63,37.47,37.62,69631.0,34.9677,35.0983,34.949,35.0889,69631.0
2019-01-18 10:55:00,37.62,37.62,37.48,37.56,38069.0,35.0889,35.0889,34.9584,35.033,38069.0
2019-01-18 11:00:00,37.56,37.66,37.54,37.65,44964.0,35.033,35.1263,35.0143,35.1169,44964.0
2019-01-18 11:05:00,37.65,37.68,37.61,37.67,34615.0,35.1169,35.1449,35.0796,35.1356,34615.0
2019-01-18 11:10:00,37.67,37.67,37.57,37.58,29945.0,35.1356,35.1356,35.0423,35.0516,29945.0
2019-01-18 11:15:00,37.58,37.58,37.43,37.45,35503.0,35.0516,35.0516,34.9117,34.9304,35503.0
2019-01-18 11:20:00,37.45,37.51,37.44,37.49,42018.0,34.9304,34.9863,34.9211,34.9677,42018.0
2019-01-18 11:25:00,37.49,37.6,37.47,37.59,41784.0,34.9677,35.0703,34.949,35.061,41784.0
2019-01-18 11:30:00,37.58,37.59,37.52,37.53,34062.0,35.0516,35.061,34.9957,35.005,34062.0
2019-01-18 11:35:00,37.54,37.55,37.5,37.52,25421.0,35.0143,35.0237,34.977,34.9957,25421.0
2019-01-18 11:40:00,37.53,37.56,37.49,37.56,33556.0,35.005,35.033,34.9677,35.033,33556.0
2019-01-18 11:45:00,37.55,37.62,37.55,37.58,31287.0,35.0237,35.0889,35.0237,35.0516,31287.0
2019-01-18 11:50:00,37.57,37.59,37.51,37.52,32018.0,35.0423,35.061,34.9863,34.9957,32018.0
2019-01-18 11:55:00,37.53,37.57,37.5,37.54,27831.0,35.005,35.0423,34.977,35.0143,27831.0
2019-01-18 12:00:00,37.55,37.58,37.52,37.57,53769.0,35.0237,35.0516,34.9957,35.0423,53769.0
2019-01-18 12:05:00,37.56,37.59,37.51,37.55,39666.0,35.033,35.061,34.9863,35.0237,39666.0
2019-01-18 12:10:00,37.55,37.63,37.53,37.62,26382.0,35.0237,35.0983,35.005,35.0889,26382.0
2019-01-18 12:15:00,37.63,37.63,37.53,37.57,35729.0,35.0983,35.0983,35.005,35.0423,35729.0
2019-01-18 12:20:00,37.57,37.59,37.49,37.54,31805.0,35.0423,35.061,34.9677,35.0143,31805.0
2019-01-18 12:25:00,37.54,37.55,37.49,37.52,20360.0,35.0143,35.0237,34.9677,34.9957,20360.0
2019-01-18 12:30:00,37.52,37.56,37.5,37.5,36580.0,34.9957,35.033,34.977,34.977,36580.0
2019-01-18 12:35:00,37.5,37.51,37.4,37.42,34695.0,34.977,34.9863,34.8837,34.9024,34695.0
2019-01-18 12:40:00,37.43,37.44,37.32,37.33,39883.0,34.9117,34.9211,34.8091,34.8185,39883.0
2019-01-18 12:45:00,37.32,37.36,37.27,37.34,42162.0,34.8091,34.8464,34.7625,34.8278,42162.0
2019-01-18 12:50:00,37.33,37.34,37.26,37.29,36699.0,34.8185,34.8278,34.7532,34.7811,36699.0
2019-01-18 12:55:00,37.29,37.33,37.29,37.33,23885.0,34.7811,34.8185,34.7811,34.8185,23885.0
2019-01-18 13:00:00,37.34,37.36,37.32,37.33,29754.0,34.8278,34.8464,34.8091,34.8185,29754.0
2019-01-18 13:05:00,37.33,37.37,37.29,37.37,53112.0,34.8185,34.8558,34.7811,34.8558,53112.0
2019-01-18 13:10:00,37.37,37.38,37.31,37.34,29354.0,34.8558,34.8651,34.7998,34.8278,29354.0
2019-01-18 13:15:00,37.34,37.34,37.29,37.3,22420.0,34.8278,34.8278,34.7811,34.7905,22420.0
2019-01-18 13:20:00,37.31,37.33,37.27,37.29,101668.0,34.7998,34.8185,34.7625,34.7811,101668.0
2019-01-18 13:25:00,37.29,37.37,37.28,37.3,61427.0,34.7811,34.8558,34.7718,34.7905,61427.0
2019-01-18 13:30:00,37.3,37.33,37.23,37.26,32464.0,34.7905,34.8185,34.7252,34.7532,32464.0
2019-01-18 13:35:00,37.26,37.26,37.15,37.16,38882.0,34.7532,34.7532,34.6506,34.6599,38882.0
2019-01-18 13:40:00,37.16,37.26,37.14,37.26,61259.0,34.6599,34.7532,34.6412,34.7532,61259.0
2019-01-18 13:45:00,37.26,37.27,37.19,37.25,47845.0,34.7532,34.7625,34.6879,34.7438,47845.0
2019-01-18 13:50:00,37.25,37.27,37.22,37.26,29061.0,34.7438,34.7625,34.7159,34.7532,29061.0
2019-01-18 13:55:00,37.26,37.3,37.23,37.27,48164.0,34.7532,34.7905,34.7252,34.7625,48164.0
2019-01-18 14:00:00,37.27,37.27,37.22,37.25,39250.0,34.7625,34.7625,34.7159,34.7438,39250.0
2019-01-18 14:05:00,37.25,37.25,37.2,37.21,48214.0,34.7438,34.7438,34.6972,34.7065,48214.0
2019-01-18 14:10:00,37.22,37.23,37.1,37.15,64729.0,34.7159,34.7252,34.6039,34.6506,64729.0
2019-01-18 14:15:00,37.15,37.17,37.11,37.14,43354.0,34.6506,34.6692,34.6133,34.6412,43354.0
2019-01-18 14:20:00,37.14,37.21,37.14,37.19,57083.0,34.6412,34.7065,34.6412,34.6879,57083.0
2019-01-18 14:25:00,37.19,37.19,37.13,37.15,48909.0,34.6879,34.6879,34.6319,34.6506,48909.0
2019-01-18 14:30:00,37.15,37.17,37.07,37.08,64350.0,34.6506,34.6692,34.5759,34.5853,64350.0
2019-01-18 14:35:00,37.07,37.09,37.03,37.05,67914.0,34.5759,34.5946,34.5386,34.5573,67914.0
2019-01-18 14:40:00,37.05,37.1,37.04,37.08,41852.0,34.5573,34.6039,34.548,34.5853,41852.0
2019-01-18 14:45:00,37.09,37.16,37.06,37.15,36271.0,34.5946,34.6599,34.5666,34.6506,36271.0
2019-01-18 14:50:00,37.15,37.22,37.13,37.21,61431.0,34.6506,34.7159,34.6319,34.7065,61431.0
2019-01-18 14:55:00,37.22,37.23,37.18,37.18,31438.0,34.7159,34.7252,34.6785,34.6785,31438.0
2019-01-18 15:00:00,37.17,37.17,37.09,37.11,31647.0,34.6692,34.6692,34.5946,34.6133,31647.0
2019-01-18 15:05:00,37.11,37.16,37.11,37.13,28794.0,34.6133,34.6599,34.6133,34.6319,28794.0
2019-01-18 15:10:00,37.14,37.17,37.11,37.16,49453.0,34.6412,34.6692,34.6133,34.6599,49453.0
2019-01-18 15:15:00,37.16,37.2,37.14,37.2,31986.0,34.6599,34.6972,34.6412,34.6972,31986.0
2019-01-18 15:20:00,37.2,37.2,37.1,37.12,36894.0,34.6972,34.6972,34.6039,34.6226,36894.0
2019-01-18 15:25:00,37.12,37.18,37.11,37.16,61352.0,34.6226,34.6785,34.6133,34.6599,61352.0
2019-01-18 15:30:00,37.16,37.21,37.13,37.15,80158.0,34.6599,34.7065,34.6319,34.6506,80158.0
2019-01-18 15:35:00,37.15,37.21,37.15,37.18,71752.0,34.6506,34.7065,34.6506,34.6785,71752.0
2019-01-18 15:40:00,37.17,37.2,37.15,37.17,148383.0,34.6692,34.6972,34.6506,34.6692,148383.0
2019-01-18 15:45:00,37.18,37.21,37.13,37.15,141374.0,34.6785,34.7065,34.6319,34.6506,141374.0
2019-01-18 15:50:00,37.14,37.15,37.08,37.11,108507.0,34.6412,34.6506,34.5853,34.6133,108507.0
2019-01-18 15:55:00,37.11,37.17,37.06,37.16,246373.0,34.6133,34.6692,34.5666,34.6599,246373.0
2019-01-22 09:30:00,37.0,37.0,36.78,36.85,82585.0,34.5107,34.5107,34.3055,34.3708,82585.0
2019-01-22 09:35:00,36.84,37.12,36.83,36.96,47639.0,34.3614,34.6226,34.3521,34.4733,47639.0
2019-01-22 09:40:00,36.99,37.0,36.82,36.98,30624.0,34.5013,34.5107,34.3428,34.492,30624.0
2019-01-22 09:45:00,37.0,37.0,36.77,36.8,63300.0,34.5107,34.5107,34.2961,34.3241,63300.0
2019-01-22 09:50:00,36.8,36.87,36.77,36.84,60355.0,34.3241,34.3894,34.2961,34.3614,60355.0
2019-01-22 09:55:00,36.83,36.97,36.82,36.94,83707.0,34.3521,34.4827,34.3428,34.4547,83707.0
2019-01-22 10:00:00,36.94,36.94,36.64,36.73,126102.0,34.4547,34.4547,34.1749,34.2588,126102.0
2019-01-22 10:05:00,36.74,36.79,36.68,36.76,72503.0,34.2682,34.3148,34.2122,34.2868,72503.0
2019-01-22 10:10:00,36.77,36.83,36.76,36.77,30918.0,34.2961,34.3521,34.2868,34.2961,30918.0
2019-01-22 10:15:00,36.78,36.84,36.72,36.76,36029.0,34.3055,34.3614,34.2495,34.2868,36029.0
2019-01-22 10:20:00,36.76,36.89,36.76,36.85,45309.0,34.2868,34.4081,34.2868,34.3708,45309.0
2019-01-22 10:25:00,36.86,37.08,36.85,37.02,61853.0,34.3801,34.5853,34.3708,34.5293,61853.0
2019-01-22 10:30:00,37.02,37.06,36.96,36.96,41464.0,34.5293,34.5666,34.4733,34.4733,41464.0
2019-01-22 10:35:00,36.94,36.98,36.89,36.91,45741.0,34.4547,34.492,34.4081,34.4267,45741.0
2019-01-22 10:40:00,36.91,36.92,36.75,36.81,64183.0,34.4267,34.436,34.2775,34.3334,64183.0
2019-01-22 10:45:00,36.81,36.82,36.67,36.73,56157.0,34.3334,34.3428,34.2029,34.2588,56157.0
2019-01-22 10:50:00,36.74,36.82,36.71,36.73,49609.0,34.2682,34.3428,34.2402,34.2588,49609.0
2019-01-22 10:55:00,36.73,36.8,36.73,36.76,27932.0,34.2588,34.3241,34.2588,34.2868,27932.0
2019-01-22 11:00:00,36.75,36.84,36.72,36.8,36727.0,34.2775,34.3614,34.2495,34.3241,36727.0
2019-01-22 11:05:00,36.81,36.87,36.8,36.84,38804.0,34.3334,34.3894,34.3241,34.3614,38804.0
2019-01-22 11:10:00,36.84,36.96,36.82,36.93,29815.0,34.3614,34.4733,34.3428,34.4454,29815.0
2019-01-22 11:15:00,36.94,36.99,36.93,36.97,38397.0,34.4547,34.5013,34.4454,34.4827,38397.0
2019-01-22 11:20:00,36.98,37.04,36.96,37.01,35323.0,34.492,34.548,34.4733,34.52,35323.0
2019-01-22 11:25:00,37.01,37.01,36.95,36.97,19963.0,34.52,34.52,34.464,34.4827,19963.0
2019-01-22 11:30:00,36.96,36.98,36.91,36.91,21287.0,34.4733,34.492,34.4267,34.4267,21287.0
2019-01-22 11:35:00,36.91,36.91,36.82,36.83,21494.0,34.4267,34.4267,34.3428,34.3521,21494.0
2019-01-22 11:40:00,36.82,36.82,36.74,36.81,40033.0,34.3428,34.3428,34.2682,34.3334,40033.0
2019-01-22 11:45:00,36.81,36.84,36.75,36.77,26568.0,34.3334,34.3614,34.2775,34.2961,26568.0
2019-01-22 11:50:00,36.76,36.76,36.69,36.71,19276.0,34.2868,34.2868,34.2215,34.2402,19276.0
2019-01-22 11:55:00,36.71,36.73,36.68,36.69,20146.0,34.2402,34.2588,34.2122,34.2215,20146.0
2019-01-22 12:00:00,36.7,36.74,36.67,36.69,32789.0,34.2308,34.2682,34.2029,34.2215,32789.0
2019-01-22 12:05:00,36.68,36.8,36.67,36.8,27703.0,34.2122,34.3241,34.2029,34.3241,27703.0
2019-01-22 12:10:00,36.79,36.83,36.75,36.83,25224.0,34.3148,34.3521,34.2775,34.3521,25224.0
2019-01-22 12:15:00,36.82,36.86,36.8,36.86,20831.0,34.3428,34.3801,34.3241,34.3801,20831.0
2019-01-22 12:20:00,36.86,36.93,36.85,36.89,31837.0,34.3801,34.4454,34.3708,34.4081,31837.0
2019-01-22 12:25:00,36.9,36.91,36.84,36.88,33350.0,34.4174,34.4267,34.3614,34.3987,33350.0
2019-01-22 12:30:00,36.88,36.88,36.79,36.79,28543.0,34.3987,34.3987,34.3148,34.3148,28543.0
2019-01-22 12:35:00,36.8,36.84,36.79,36.82,25444.0,34.3241,34.3614,34.3148,34.3428,25444.0
2019-01-22 12:40:00,36.81,36.86,36.81,36.84,13408.0,34.3334,34.3801,34.3334,34.3614,13408.0
2019-01-22 12:45:00,36.85,36.85,36.76,36.76,38859.0,34.3708,34.3708,34.2868,34.2868,38859.0
2019-01-22 12:50:00,36.77,36.77,36.73,36.75,63510.0,34.2961,34.2961,34.2588,34.2775,63510.0
2019-01-22 12:55:00,36.74,36.75,36.69,36.69,40532.0,34.2682,34.2775,34.2215,34.2215,40532.0
2019-01-22 13:00:00,36.69,36.69,36.63,36.66,32640.0,34.2215,34.2215,34.1656,34.1935,32640.0
2019-01-22 13:05:00,36.66,36.67,36.63,36.64,10711.0,34.1935,34.2029,34.1656,34.1749,10711.0
2019-01-22 13:10:00,36.63,36.63,36.55,36.55,43180.0,34.1656,34.1656,34.0909,34.0909,43180.0
2019-01-22 13:15:00,36.55,36.57,36.5,36.5,21906.0,34.0909,34.1096,34.0443,34.0443,21906.0
2019-01-22 13:20:00,36.5,36.59,36.5,36.54,37313.0,34.0443,34.1282,34.0443,34.0816,37313.0
2019-01-22 13:25:00,36.55,36.61,36.53,36.59,38177.0,34.0909,34.1469,34.0723,34.1282,38177.0
2019-01-22 13:30:00,36.59,36.64,36.57,36.62,36439.0,34.1282,34.1749,34.1096,34.1562,36439.0
2019-01-22 13:35:00,36.62,36.63,36.54,36.55,27424.0,34.1562,34.1656,34.0816,34.0909,27424.0
2019-01-22 13:40:00,36.55,36.55,36.46,36.47,25864.0,34.0909,34.0909,34.007,34.0163,25864.0
2019-01-22 13:45:00,36.47,36.53,36.46,36.52,18533.0,34.0163,34.0723,34.007,34.063,18533.0
2019-01-22 13:50:00,36.52,36.53,36.44,36.48,32601.0,34.063,34.0723,33.9883,34.0256,32601.0
2019-01-22 13:55:00,36.48,36.55,36.48,36.5,24808.0,34.0256,34.0909,34.0256,34.0443,24808.0
2019-01-22 14:00:00,36.5,36.55,36.49,36.53,30240.0,34.0443,34.0909,34.035,34.0723,30240.0
2019-01-22 14:05:00,36.53,36.55,36.45,36.47,37247.0,34.0723,34.0909,33.9977,34.0163,37247.0
2019-01-22 14:10:00,36.47,36.53,36.46,36.49,19680.0,34.0163,34.0723,34.007,34.035,19680.0
2019-01-22 14:15:00,36.49,36.56,36.49,36.55,24691.0,34.035,34.1003,34.035,34.0909,24691.0
2019-01-22 14:20:00,36.56,36.56,36.44,36.45,28932.0,34.1003,34.1003,33.9883,33.9977,28932.0
2019-01-22 14:25:00,36.44,36.51,36.44,36.47,18423.0,33.9883,34.0536,33.9883,34.0163,18423.0
2019-01-22 14:30:00,36.46,36.47,36.38,36.39,20425.0,34.007,34.0163,33.9324,33.9417,20425.0
2019-01-22 14:35:00,36.39,36.4,36.31,36.35,28782.0,33.9417,33.951,33.8671,33.9044,28782.0
2019-01-22 14:40:00,36.34,36.38,36.31,36.36,39255.0,33.8951,33.9324,33.8671,33.9137,39255.0
2019-01-22 14:45:00,36.35,36.39,36.33,36.35,25753.0,33.9044,33.9417,33.8857,33.9044,25753.0
2019-01-22 14:50:00,36.34,36.39,36.31,36.36,47496.0,33.8951,33.9417,33.8671,33.9137,47496.0
2019-01-22 14:55:00,36.37,36.38,36.33,36.35,27632.0,33.923,33.9324,33.8857,33.9044,27632.0
2019-01-22 15:00:00,36.36,36.39,36.28,36.3,124824.0,33.9137,33.9417,33.8391,33.8578,124824.0
2019-01-22 15:05:00,36.29,36.31,36.24,36.28,51045.0,33.8484,33.8671,33.8018,33.8391,51045.0
2019-01-22 15:10:00,36.28,36.35,36.27,36.32,51186.0,33.8391,33.9044,33.8298,33.8764,51186.0
2019-01-22 15:15:00,36.33,36.35,36.28,36.29,61175.0,33.8857,33.9044,33.8391,33.8484,61175.0
2019-01-22 15:20:00,36.3,36.42,36.29,36.4,68595.0,33.8578,33.9697,33.8484,33.951,68595.0
2019-01-22 15:25:00,36.4,36.4,36.34,36.35,45797.0,33.951,33.951,33.8951,33.9044,45797.0
2019-01-22 15:30:00,36.34,36.35,36.25,36.27,42773.0,33.8951,33.9044,33.8111,33.8298,42773.0
2019-01-22 15:35:00,36.27,36.37,36.21,36.37,73693.0,33.8298,33.923,33.7738,33.923,73693.0
2019-01-22 15:40:00,36.37,36.4,36.27,36.27,90033.0,33.923,33.951,33.8298,33.8298,90033.0
2019-01-22 15:45:00,36.27,36.31,36.22,36.28,105027.0,33.8298,33.8671,33.7831,33.8391,105027.0
2019-01-22 15:50:00,36.27,36.3,36.24,36.26,115720.0,33.8298,33.8578,33.8018,33.8204,115720.0
2019-01-22 15:55:00,36.26,36.43,36.24,36.43,351337.0,33.8204,33.979,33.8018,33.979,351337.0
2019-01-23 09:30:00,37.14,37.17,36.71,36.87,224873.0,34.6412,34.6692,34.2402,34.3894,224873.0
2019-01-23 09:35:00,36.87,37.23,36.79,37.19,167840.0,34.3894,34.7252,34.3148,34.6879,167840.0
2019-01-23 09:40:00,37.2,37.38,37.15,37.34,83277.0,34.6972,34.8651,34.6506,34.8278,83277.0
2019-01-23 09:45:00,37.35,37.39,37.28,37.28,123953.0,34.8371,34.8744,34.7718,34.7718,123953.0
2019-01-23 09:50:00,37.29,37.53,37.19,37.41,105158.0,34.7811,35.005,34.6879,34.8931,105158.0
2019-01-23 09:55:00,37.41,37.41,37.32,37.32,36058.0,34.8931,34.8931,34.8091,34.8091,36058.0
2019-01-23 10:00:00,37.32,37.45,37.27,37.41,88656.0,34.8091,34.9304,34.7625,34.8931,88656.0
2019-01-23 10:05:00,37.41,37.44,37.37,37.4,88847.0,34.8931,34.9211,34.8558,34.8837,88847.0
2019-01-23 10:10:00,37.4,37.41,37.32,37.37,67833.0,34.8837,34.8931,34.8091,34.8558,67833.0
2019-01-23 10:15:00,37.37,37.4,37.31,37.33,83420.0,34.8558,34.8837,34.7998,34.8185,83420.0
2019-01-23 10:20:00,37.34,37.66,37.34,37.62,221474.0,34.8278,35.1263,34.8278,35.0889,221474.0
2019-01-23 10:25:00,37.62,37.65,37.49,37.5,50779.0,35.0889,35.1169,34.9677,34.977,50779.0
2019-01-23 10:30:00,37.5,37.51,37.4,37.48,37880.0,34.977,34.9863,34.8837,34.9584,37880.0
2019-01-23 10:35:00,37.48,37.48,37.33,37.38,54726.0,34.9584,34.9584,34.8185,34.8651,54726.0
2019-01-23 10:40:00,37.38,37.38,37.29,37.29,18832.0,34.8651,34.8651,34.7811,34.7811,18832.0
2019-01-23 10:45:00,37.29,37.32,37.25,37.29,44887.0,34.7811,34.8091,34.7438,34.7811,44887.0
2019-01-23 10:50:00,37.28,37.29,37.2,37.2,23155.0,34.7718,34.7811,34.6972,34.6972,23155.0
2019-01-23 10:55:00,37.2,37.24,37.15,37.22,21065.0,34.6972,34.7345,34.6506,34.7159,21065.0
2019-01-23 11:00:00,37.22,37.24,37.16,37.23,27095.0,34.7159,34.7345,34.6599,34.7252,27095.0
2019-01-23 11:05:00,37.23,37.24,37.16,37.21,20080.0,34.7252,34.7345,34.6599,34.7065,20080.0
2019-01-23 11:10:00,37.21,37.26,37.15,37.16,29704.0,34.7065,34.7532,34.6506,34.6599,29704.0
2019-01-23 11:15:00,37.16,37.17,37.11,37.16,25042.0,34.6599,34.6692,34.6133,34.6599,25042.0
2019-01-23 11:20:00,37.16,37.18,37.12,37.15,22858.0,34.6599,34.6785,34.6226,34.6506,22858.0
2019-01-23 11:25:00,37.16,37.18,37.06,37.14,33190.0,34.6599,34.6785,34.5666,34.6412,33190.0
2019-01-23 11:30:00,37.14,37.14,37.07,37.11,21719.0,34.6412,34.6412,34.5759,34.6133,21719.0
2019-01-23 11:35:00,37.1,37.12,37.06,37.07,18337.0,34.6039,34.6226,34.5666,34.5759,18337.0
2019-01-23 11:40:00,37.07,37.07,36.99,37.0,19394.0,34.5759,34.5759,34.5013,34.5107,19394.0
2019-01-23 11:45:00,36.99,37.02,36.89,36.93,21324.0,34.5013,34.5293,34.4081,34.4454,21324.0
2019-01-23 11:50:00,36.94,36.96,36.83,36.86,35597.0,34.4547,34.4733,34.3521,34.3801,35597.0
2019-01-23 11:55:00,36.85,36.91,36.84,36.9,36662.0,34.3708,34.4267,34.3614,34.4174,36662.0
2019-01-23 12:00:00,36.9,36.93,36.87,36.92,16186.0,34.4174,34.4454,34.3894,34.436,16186.0
2019-01-23 12:05:00,36.92,36.99,36.85,36.9,101960.0,34.436,34.5013,34.3708,34.4174,101960.0
2019-01-23 12:10:00,36.91,36.94,36.87,36.91,18469.0,34.4267,34.4547,34.3894,34.4267,18469.0
2019-01-23 12:15:00,36.91,36.92,36.87,36.92,29373.0,34.4267,34.436,34.3894,34.436,29373.0
2019-01-23 12:20:00,36.92,36.98,36.89,36.98,25629.0,34.436,34.492,34.4081,34.492,25629.0
2019-01-23 12:25:00,36.97,37.02,36.94,37.02,23656.0,34.4827,34.5293,34.4547,34.5293,23656.0
2019-01-23 12:30:00,37.02,37.1,37.0,37.05,117601.0,34.5293,34.6039,34.5107,34.5573,117601.0
2019-01-23 12:35:00,37.05,37.09,37.04,37.05,38792.0,34.5573,34.5946,34.548,34.5573,38792.0
2019-01-23 12:40:00,37.05,37.11,37.04,37.11,33857.0,34.5573,34.6133,34.548,34.6133,33857.0
2019-01-23 12:45:00,37.11,37.15,37.07,37.15,46313.0,34.6133,34.6506,34.5759,34.6506,46313.0
2019-01-23 12:50:00,37.15,37.19,37.12,37.14,40282.0,34.6506,34.6879,34.6226,34.6412,40282.0
2019-01-23 12:55:00,37.13,37.16,37.12,37.13,37705.0,34.6319,34.6599,34.6226,34.6319,37705.0
2019-01-23 13:00:00,37.13,37.14,37.07,37.09,35999.0,34.6319,34.6412,34.5759,34.5946,35999.0
2019-01-23 13:05:00,37.09,37.12,37.06,37.11,30778.0,34.5946,34.6226,34.5666,34.6133,30778.0
2019-01-23 13:10:00,37.11,37.11,37.05,37.07,48664.0,34.6133,34.6133,34.5573,34.5759,48664.0
2019-01-23 13:15:00,37.07,37.16,37.05,37.15,63625.0,34.5759,34.6599,34.5573,34.6506,63625.0
2019-01-23 13:20:00,37.14,37.16,37.12,37.13,36875.0,34.6412,34.6599,34.6226,34.6319,36875.0
2019-01-23 13:25:00,37.13,37.14,37.09,37.09,36684.0,34.6319,34.6412,34.5946,34.5946,36684.0
2019-01-23 13:30:00,37.09,37.17,37.09,37.13,32686.0,34.5946,34.6692,34.5946,34.6319,32686.0
2019-01-23 13:35:00,37.14,37.16,37.07,37.08,57591.0,34.6412,34.6599,34.5759,34.5853,57591.0
2019-01-23 13:40:00,37.08,37.1,37.04,37.09,45457.0,34.5853,34.6039,34.548,34.5946,45457.0
2019-01-23 13:45:00,37.09,37.11,37.01,37.1,177667.0,34.5946,34.6133,34.52,34.6039,177667.0
2019-01-23 13:50:00,37.1,37.16,37.08,37.16,53945.0,34.6039,34.6599,34.5853,34.6599,53945.0
2019-01-23 13:55:00,37.16,37.21,37.14,37.2,67807.0,34.6599,34.7065,34.6412,34.6972,67807.0
2019-01-23 14:00:00,37.2,37.22,37.15,37.15,59863.0,34.6972,34.7159,34.6506,34.6506,59863.0
2019-01-23 14:05:00,37.15,37.17,37.07,37.08,113570.0,34.6506,34.6692,34.5759,34.5853,113570.0
2019-01-23 14:10:00,37.08,37.16,37.08,37.16,113176.0,34.5853,34.6599,34.5853,34.6599,113176.0
2019-01-23 14:15:00,37.16,37.17,37.09,37.1,110762.0,34.6599,34.6692,34.5946,34.6039,110762.0
2019-01-23 14:20:00,37.11,37.2,37.1,37.19,71820.0,34.6133,34.6972,34.6039,34.6879,71820.0
2019-01-23 14:25:00,37.2,37.22,37.14,37.22,58567.0,34.6972,34.7159,34.6412,34.7159,58567.0
2019-01-23 14:30:00,37.22,37.22,37.13,37.17,63056.0,34.7159,34.7159,34.6319,34.6692,63056.0
2019-01-23 14:35:00,37.18,37.21,37.15,37.18,39479.0,34.6785,34.7065,34.6506,34.6785,39479.0
2019-01-23 14:40:00,37.17,37.17,37.13,37.14,38858.0,34.6692,34.6692,34.6319,34.6412,38858.0
2019-01-23 14:45:00,37.13,37.15,37.01,37.05,94220.0,34.6319,34.6506,34.52,34.5573,94220.0
2019-01-23 14:50:00,37.05,37.09,37.03,37.04,52600.0,34.5573,34.5946,34.5386,34.548,52600.0
2019-01-23 14:55:00,37.04,37.12,37.03,37.12,46780.0,34.548,34.6226,34.5386,34.6226,46780.0
2019-01-23 15:00:00,37.12,37.14,37.09,37.13,45812.0,34.6226,34.6412,34.5946,34.6319,45812.0
2019-01-23 15:05:00,37.14,37.15,37.09,37.11,51608.0,34.6412,34.6506,34.5946,34.6133,51608.0
2019-01-23 15:10:00,37.1,37.15,37.1,37.13,45287.0,34.6039,34.6506,34.6039,34.6319,45287.0
2019-01-23 15:15:00,37.13,37.22,37.12,37.18,250623.0,34.6319,34.7159,34.6226,34.6785,250623.0
2019-01-23 15:20:00,37.19,37.23,37.17,37.18,123181.0,34.6879,34.7252,34.6692,34.6785,123181.0
2019-01-23 15:25:00,37.18,37.26,37.17,37.26,125851.0,34.6785,34.7532,34.6692,34.7532,125851.0
2019-01-23 15:30:00,37.26,37.26,37.22,37.23,75977.0,34.7532,34.7532,34.7159,34.7252,75977.0
2019-01-23 15:35:00,37.23,37.25,37.22,37.23,93378.0,34.7252,34.7438,34.7159,34.7252,93378.0
2019-01-23 15:40:00,37.23,37.3,37.23,37.27,125613.0,34.7252,34.7905,34.7252,34.7625,125613.0
2019-01-23 15:45:00,37.27,37.27,37.23,37.25,139048.0,34.7625,34.7625,34.7252,34.7438,139048.0
2019-01-23 15:50:00,37.24,37.25,37.22,37.23,111941.0,34.7345,34.7438,34.7159,34.7252,111941.0
2019-01-23 15:55:00,37.23,37.33,37.22,37.3,437302.0,34.7252,34.8185,34.7159,34.7905,437302.0
2019-01-24 09:30:00,37.31,37.51,37.26,37.51,43396.0,34.7998,34.9863,34.7532,34.9863,43396.0
2019-01-24 09:35:00,37.53,37.63,37.5,37.54,50860.0,35.005,35.0983,34.977,35.0143,50860.0
2019-01-24 09:40:00,37.55,37.65,37.47,37.62,68740.0,35.0237,35.1169,34.949,35.0889,68740.0
2019-01-24 09:45:00,37.64,37.84,37.62,37.68,72264.0,35.1076,35.2941,35.0889,35.1449,72264.0
2019-01-24 09:50:00,37.68,37.76,37.67,37.74,54085.0,35.1449,35.2195,35.1356,35.2009,54085.0
2019-01-24 09:55:00,37.75,37.81,37.65,37.65,127252.0,35.2102,35.2662,35.1169,35.1169,127252.0
2019-01-24 10:00:00,37.64,37.9,37.62,37.9,115349.0,35.1076,35.3501,35.0889,35.3501,115349.0
2019-01-24 10:05:00,37.9,38.07,37.87,38.07,278935.0,35.3501,35.5087,35.3221,35.5087,278935.0
2019-01-24 10:10:00,38.08,38.08,38.04,38.05,126633.0,35.518,35.518,35.4807,35.49,126633.0
2019-01-24 10:15:00,38.05,38.09,38.0,38.09,42642.0,35.49,35.5273,35.4434,35.5273,42642.0
2019-01-24 10:20:00,38.09,38.14,38.02,38.14,71305.0,35.5273,35.574,35.462,35.574,71305.0
2019-01-24 10:25:00,38.14,38.2,38.12,38.16,46375.0,35.574,35.6299,35.5553,35.5926,46375.0
2019-01-24 10:30:00,38.16,38.16,38.0,38.0,38797.0,35.5926,35.5926,35.4434,35.4434,38797.0
2019-01-24 10:35:00,38.01,38.03,37.97,38.01,85359.0,35.4527,35.4714,35.4154,35.4527,85359.0
2019-01-24 10:40:00,38.01,38.13,38.0,38.12,105461.0,35.4527,35.5646,35.4434,35.5553,105461.0
2019-01-24 10:45:00,38.12,38.14,37.93,37.93,105049.0,35.5553,35.574,35.3781,35.3781,105049.0
2019-01-24 10:50:00,37.93,38.01,37.91,37.96,77378.0,35.3781,35.4527,35.3594,35.4061,77378.0
2019-01-24 10:55:00,37.96,38.06,37.94,38.04,35062.0,35.4061,35.4993,35.3874,35.4807,35062.0
2019-01-24 11:00:00,38.04,38.05,37.98,38.01,26860.0,35.4807,35.49,35.4247,35.4527,26860.0
2019-01-24 11:05:00,38.01,38.04,37.99,38.01,34836.0,35.4527,35.4807,35.4341,35.4527,34836.0
2019-01-24 11:10:00,38.02,38.02,37.86,37.91,61888.0,35.462,35.462,35.3128,35.3594,61888.0
2019-01-24 11:15:00,37.9,37.91,37.86,37.86,70778.0,35.3501,35.3594,35.3128,35.3128,70778.0
2019-01-24 11:20:00,37.87,37.94,37.82,37.89,72992.0,35.3221,35.3874,35.2755,35.3408,72992.0
2019-01-24 11:25:00,37.9,38.1,37.89,38.02,239526.0,35.3501,35.5367,35.3408,35.462,239526.0
2019-01-24 11:30:00,38.02,38.02,37.94,37.98,45825.0,35.462,35.462,35.3874,35.4247,45825.0
2019-01-24 11:35:00,37.98,38.0,37.96,37.98,35553.0,35.4247,35.4434,35.4061,35.4247,35553.0
2019-01-24 11:40:00,37.99,38.04,37.97,38.02,110245.0,35.4341,35.4807,35.4154,35.462,110245.0
2019-01-24 11:45:00,38.03,38.08,38.0,38.06,63574.0,35.4714,35.518,35.4434,35.4993,63574.0
2019-01-24 11:50:00,38.05,38.13,38.03,38.12,43263.0,35.49,35.5646,35.4714,35.5553,43263.0
2019-01-24 11:55:00,38.13,38.24,38.11,38.2,200592.0,35.5646,35.6672,35.546,35.6299,200592.0
2019-01-24 12:00:00,38.19,38.2,38.09,38.19,38905.0,35.6206,35.6299,35.5273,35.6206,38905.0
2019-01-24 12:05:00,38.19,38.33,38.19,38.3,48310.0,35.6206,35.7512,35.6206,35.7232,48310.0
2019-01-24 12:10:00,38.31,38.34,38.26,38.26,198009.0,35.7325,35.7605,35.6859,35.6859,198009.0
2019-01-24 12:15:00,38.27,38.28,38.17,38.17,26361.0,35.6952,35.7045,35.6019,35.6019,26361.0
2019-01-24 12:20:00,38.17,38.2,38.15,38.18,18235.0,35.6019,35.6299,35.5833,35.6113,18235.0
2019-01-24 12:25:00,38.18,38.19,38.13,38.16,18489.0,35.6113,35.6206,35.5646,35.5926,18489.0
2019-01-24 12:30:00,38.15,38.19,38.13,38.13,18152.0,35.5833,35.6206,35.5646,35.5646,18152.0
2019-01-24 12:35:00,38.13,38.13,38.02,38.05,37202.0,35.5646,35.5646,35.462,35.49,37202.0
2019-01-24 12:40:00,38.04,38.04,37.97,38.01,34635.0,35.4807,35.4807,35.4154,35.4527,34635.0
2019-01-24 12:45:00,38.01,38.07,38.01,38.05,28668.0,35.4527,35.5087,35.4527,35.49,28668.0
2019-01-24 12:50:00,38.05,38.1,37.97,37.99,207519.0,35.49,35.5367,35.4154,35.4341,207519.0
2019-01-24 12:55:00,37.99,38.02,37.98,37.98,27315.0,35.4341,35.462,35.4247,35.4247,27315.0
2019-01-24 13:00:00,37.98,37.98,37.88,37.92,37009.0,35.4247,35.4247,35.3315,35.3688,37009.0
2019-01-24 13:05:00,37.92,37.96,37.92,37.94,26033.0,35.3688,35.4061,35.3688,35.3874,26033.0
2019-01-24 13:10:00,37.94,38.0,37.88,37.98,46838.0,35.3874,35.4434,35.3315,35.4247,46838.0
2019-01-24 13:15:00,37.97,38.04,37.89,37.97,189053.0,35.4154,35.4807,35.3408,35.4154,189053.0
2019-01-24 13:20:00,37.98,38.01,37.93,37.95,26716.0,35.4247,35.4527,35.3781,35.3967,26716.0
2019-01-24 13:25:00,37.95,37.98,37.91,37.95,19443.0,35.3967,35.4247,35.3594,35.3967,19443.0
2019-01-24 13:30:00,37.96,38.03,37.94,38.02,62365.0,35.4061,35.4714,35.3874,35.462,62365.0
2019-01-24 13:35:00,38.02,38.04,38.0,38.04,30800.0,35.462,35.4807,35.4434,35.4807,30800.0
2019-01-24 13:40:00,38.03,38.06,38.0,38.05,30152.0,35.4714,35.4993,35.4434,35.49,30152.0
2019-01-24 13:45:00,38.04,38.12,38.04,38.11,69031.0,35.4807,35.5553,35.4807,35.546,69031.0
2019-01-24 13:50:00,38.11,38.18,38.1,38.16,29085.0,35.546,35.6113,35.5367,35.5926,29085.0
2019-01-24 13:55:00,38.16,38.21,38.15,38.19,35677.0,35.5926,35.6393,35.5833,35.6206,35677.0
2019-01-24 14:00:00,38.19,38.23,38.12,38.13,71799.0,35.6206,35.6579,35.5553,35.5646,71799.0
2019-01-24 14:05:00,38.14,38.2,38.1,38.14,54576.0,35.574,35.6299,35.5367,35.574,54576.0
2019-01-24 14:10:00,38.14,38.15,38.0,38.04,160802.0,35.574,35.5833,35.4434,35.4807,160802.0
2019-01-24 14:15:00,38.05,38.09,38.0,38.01,90888.0,35.49,35.5273,35.4434,35.4527,90888.0
2019-01-24 14:20:00,38.02,38.05,37.95,38.04,196059.0,35.462,35.49,35.3967,35.4807,196059.0
2019-01-24 14:25:00,38.04,38.16,38.04,38.14,77338.0,35.4807,35.5926,35.4807,35.574,77338.0
2019-01-24 14:30:00,38.15,38.15,38.0,38.02,110758.0,35.5833,35.5833,35.4434,35.462,110758.0
2019-01-24 14:35:00,38.01,38.06,38.0,38.0,44430.0,35.4527,35.4993,35.4434,35.4434,44430.0
2019-01-24 14:40:00,38.01,38.04,37.97,38.04,121447.0,35.4527,35.4807,35.4154,35.4807,121447.0
2019-01-24 14:45:00,38.04,38.07,37.96,37.99,237430.0,35.4807,35.5087,35.4061,35.4341,237430.0
2019-01-24 14:50:00,37.98,38.18,37.96,38.14,423176.0,35.4247,35.6113,35.4061,35.574,423176.0
2019-01-24 14:55:00,38.15,38.22,38.13,38.2,90379.0,35.5833,35.6486,35.5646,35.6299,90379.0
2019-01-24 15:00:00,38.2,38.29,38.17,38.23,110697.0,35.6299,35.7139,35.6019,35.6579,110697.0
2019-01-24 15:05:00,38.24,38.26,38.21,38.24,57386.0,35.6672,35.6859,35.6393,35.6672,57386.0
2019-01-24 15:10:00,38.25,38.47,38.21,38.39,325945.0,35.6766,35.8818,35.6393,35.8071,325945.0
2019-01-24 15:15:00,38.38,38.41,38.29,38.3,75302.0,35.7978,35.8258,35.7139,35.7232,75302.0
2019-01-24 15:20:00,38.3,38.36,38.28,38.3,104174.0,35.7232,35.7792,35.7045,35.7232,104174.0
2019-01-24 15:25:00,38.3,38.31,38.13,38.14,140233.0,35.7232,35.7325,35.5646,35.574,140233.0
2019-01-24 15:30:00,38.14,38.16,38.09,38.15,204000.0,35.574,35.5926,35.5273,35.5833,204000.0
2019-01-24 15:35:00,38.16,38.29,38.12,38.26,170456.0,35.5926,35.7139,35.5553,35.6859,170456.0
2019-01-24 15:40:00,38.27,38.31,38.26,38.3,143062.0,35.6952,35.7325,35.6859,35.7232,143062.0
2019-01-24 15:45:00,38.3,38.34,38.25,38.26,325831.0,35.7232,35.7605,35.6766,35.6859,325831.0
2019-01-24 15:50:00,38.26,38.36,38.25,38.29,200357.0,35.6859,35.7792,35.6766,35.7139,200357.0
2019-01-24 15:55:00,38.29,38.41,38.28,38.31,552067.0,35.7139,35.8258,35.7045,35.7325,552067.0
2019-01-25 09:30:00,38.57,39.21,38.57,38.81,265178.0,35.975,36.572,35.975,36.1989,265178.0
2019-01-25 09:35:00,38.87,38.99,38.29,38.32,176265.0,36.2548,36.3668,35.7139,35.7418,176265.0
2019-01-25 09:40:00,38.34,38.76,38.25,38.71,195616.0,35.7605,36.1522,35.6766,36.1056,195616.0
2019-01-25 09:45:00,38.7,39.11,38.5,39.01,212866.0,36.0963,36.4787,35.9097,36.3854,212866.0
2019-01-25 09:50:00,39.02,39.18,38.81,38.93,130758.0,36.3948,36.544,36.1989,36.3108,130758.0
2019-01-25 09:55:00,38.98,39.03,38.64,38.73,122323.0,36.3574,36.4041,36.0403,36.1243,122323.0
2019-01-25 10:00:00,38.81,39.04,38.65,38.68,69342.0,36.1989,36.4134,36.0496,36.0776,69342.0
2019-01-25 10:05:00,38.71,39.04,38.7,38.85,52233.0,36.1056,36.4134,36.0963,36.2362,52233.0
2019-01-25 10:10:00,38.9,38.98,38.81,38.91,57064.0,36.2828,36.3574,36.1989,36.2922,57064.0
2019-01-25 10:15:00,38.9,38.92,38.71,38.78,81596.0,36.2828,36.3015,36.1056,36.1709,81596.0
2019-01-25 10:20:00,38.78,38.83,38.31,38.31,219479.0,36.1709,36.2175,35.7325,35.7325,219479.0
2019-01-25 10:25:00,38.37,38.39,37.8,37.84,269718.0,35.7885,35.8071,35.2568,35.2941,269718.0
2019-01-25 10:30:00,37.82,37.97,37.52,37.55,152378.0,35.2755,35.4154,34.9957,35.0237,152378.0
2019-01-25 10:35:00,37.55,38.03,37.5,37.98,124029.0,35.0237,35.4714,34.977,35.4247,124029.0
2019-01-25 10:40:00,38.01,38.13,37.95,38.13,46992.0,35.4527,35.5646,35.3967,35.5646,46992.0
2019-01-25 10:45:00,38.09,38.15,37.96,38.01,57467.0,35.5273,35.5833,35.4061,35.4527,57467.0
2019-01-25 10:50:00,38.01,38.07,37.98,37.99,30564.0,35.4527,35.5087,35.4247,35.4341,30564.0
2019-01-25 10:55:00,38.01,38.02,37.89,37.95,44108.0,35.4527,35.462,35.3408,35.3967,44108.0
2019-01-25 11:00:00,37.97,38.03,37.85,37.92,95200.0,35.4154,35.4714,35.3035,35.3688,95200.0
2019-01-25 11:05:00,37.93,37.98,37.82,37.98,39059.0,35.3781,35.4247,35.2755,35.4247,39059.0
2019-01-25 11:10:00,37.97,38.04,37.89,37.95,72928.0,35.4154,35.4807,35.3408,35.3967,72928.0
2019-01-25 11:15:00,37.93,38.01,37.9,37.94,44374.0,35.3781,35.4527,35.3501,35.3874,44374.0
2019-01-25 11:20:00,37.94,37.99,37.89,37.93,61164.0,35.3874,35.4341,35.3408,35.3781,61164.0
2019-01-25 11:25:00,37.95,37.97,37.88,37.91,83085.0,35.3967,35.4154,35.3315,35.3594,83085.0
2019-01-25 11:30:00,37.91,37.92,37.73,37.8,78308.0,35.3594,35.3688,35.1915,35.2568,78308.0
2019-01-25 11:35:00,37.8,37.81,37.73,37.77,35032.0,35.2568,35.2662,35.1915,35.2289,35032.0
2019-01-25 11:40:00,37.78,37.78,37.62,37.62,68085.0,35.2382,35.2382,35.0889,35.0889,68085.0
2019-01-25 11:45:00,37.61,37.68,37.44,37.56,113432.0,35.0796,35.1449,34.9211,35.033,113432.0
2019-01-25 11:50:00,37.55,37.59,37.43,37.44,50102.0,35.0237,35.061,34.9117,34.9211,50102.0
2019-01-25 11:55:00,37.47,37.47,37.13,37.18,105815.0,34.949,34.949,34.6319,34.6785,105815.0
2019-01-25 12:00:00,37.21,37.32,37.15,37.25,97276.0,34.7065,34.8091,34.6506,34.7438,97276.0
2019-01-25 12:05:00,37.27,37.35,37.19,37.35,82719.0,34.7625,34.8371,34.6879,34.8371,82719.0
2019-01-25 12:10:00,37.36,37.42,37.33,37.41,85615.0,34.8464,34.9024,34.8185,34.8931,85615.0
2019-01-25 12:15:00,37.4,37.49,37.21,37.26,220763.0,34.8837,34.9677,34.7065,34.7532,220763.0
2019-01-25 12:20:00,37.25,37.25,37.15,37.19,69499.0,34.7438,34.7438,34.6506,34.6879,69499.0
2019-01-25 12:25:00,37.17,37.33,37.1,37.29,174784.0,34.6692,34.8185,34.6039,34.7811,174784.0
2019-01-25 12:30:00,37.29,37.35,37.18,37.18,94249.0,34.7811,34.8371,34.6785,34.6785,94249.0
2019-01-25 12:35:00,37.17,37.19,37.03,37.07,115348.0,34.6692,34.6879,34.5386,34.5759,115348.0
2019-01-25 12:40:00,37.08,37.3,37.07,37.22,76183.0,34.5853,34.7905,34.5759,34.7159,76183.0
2019-01-25 12:45:00,37.23,37.24,37.05,37.07,45700.0,34.7252,34.7345,34.5573,34.5759,45700.0
2019-01-25 12:50:00,37.09,37.11,37.01,37.03,61839.0,34.5946,34.6133,34.52,34.5386,61839.0
2019-01-25 12:55:00,37.02,37.26,37.02,37.19,75795.0,34.5293,34.7532,34.5293,34.6879,75795.0
2019-01-25 13:00:00,37.19,37.2,36.9,36.91,90284.0,34.6879,34.6972,34.4174,34.4267,90284.0
2019-01-25 13:05:00,36.91,36.95,36.85,36.9,80159.0,34.4267,34.464,34.3708,34.4174,80159.0
2019-01-25 13:10:00,36.87,36.96,36.82,36.88,39694.0,34.3894,34.4733,34.3428,34.3987,39694.0
2019-01-25 13:15:00,36.88,36.92,36.68,36.81,109520.0,34.3987,34.436,34.2122,34.3334,109520.0
2019-01-25 13:20:00,36.8,36.83,36.76,36.82,154760.0,34.3241,34.3521,34.2868,34.3428,154760.0
2019-01-25 13:25:00,36.81,36.82,36.76,36.76,44799.0,34.3334,34.3428,34.2868,34.2868,44799.0
2019-01-25 13:30:00,36.76,36.77,36.54,36.55,67211.0,34.2868,34.2961,34.0816,34.0909,67211.0
2019-01-25 13:35:00,36.57,36.62,36.46,36.5,60892.0,34.1096,34.1562,34.007,34.0443,60892.0
2019-01-25 13:40:00,36.48,36.6,36.4,36.57,89427.0,34.0256,34.1376,33.951,34.1096,89427.0
2019-01-25 13:45:00,36.55,36.68,36.54,36.57,81272.0,34.0909,34.2122,34.0816,34.1096,81272.0
2019-01-25 13:50:00,36.55,36.63,36.42,36.61,157134.0,34.0909,34.1656,33.9697,34.1469,157134.0
2019-01-25 13:55:00,36.6,36.68,36.52,36.6,329467.0,34.1376,34.2122,34.063,34.1376,329467.0
2019-01-25 14:00:00,36.58,36.71,36.57,36.66,227723.0,34.1189,34.2402,34.1096,34.1935,227723.0
2019-01-25 14:05:00,36.64,36.73,36.61,36.67,99307.0,34.1749,34.2588,34.1469,34.2029,99307.0
2019-01-25 14:10:00,36.66,36.71,36.62,36.67,198101.0,34.1935,34.2402,34.1562,34.2029,198101.0
2019-01-25 14:15:00,36.67,36.7,36.65,36.69,146165.0,34.2029,34.2308,34.1842,34.2215,146165.0
2019-01-25 14:20:00,36.68,36.71,36.63,36.68,260504.0,34.2122,34.2402,34.1656,34.2122,260504.0
2019-01-25 14:25:00,36.67,36.68,36.48,36.65,339318.0,34.2029,34.2122,34.0256,34.1842,339318.0
2019-01-25 14:30:00,36.64,36.7,36.5,36.59,210693.0,34.1749,34.2308,34.0443,34.1282,210693.0
2019-01-25 14:35:00,36.59,36.59,36.53,36.54,80602.0,34.1282,34.1282,34.0723,34.0816,80602.0
2019-01-25 14:40:00,36.54,36.6,36.54,36.6,79024.0,34.0816,34.1376,34.0816,34.1376,79024.0
2019-01-25 14:45:00,36.57,36.79,36.54,36.73,189975.0,34.1096,34.3148,34.0816,34.2588,189975.0
2019-01-25 14:50:00,36.73,36.84,36.68,36.83,149303.0,34.2588,34.3614,34.2122,34.3521,149303.0
2019-01-25 14:55:00,36.83,36.93,36.78,36.86,216651.0,34.3521,34.4454,34.3055,34.3801,216651.0
2019-01-25 15:00:00,36.85,36.99,36.85,36.98,247532.0,34.3708,34.5013,34.3708,34.492,247532.0
2019-01-25 15:05:00,36.98,37.02,36.94,36.99,188854.0,34.492,34.5293,34.4547,34.5013,188854.0
2019-01-25 15:10:00,36.98,37.0,36.91,36.95,293648.0,34.492,34.5107,34.4267,34.464,293648.0
2019-01-25 15:15:00,36.95,36.99,36.92,36.97,294540.0,34.464,34.5013,34.436,34.4827,294540.0
2019-01-25 15:20:00,36.97,37.0,36.95,36.98,224668.0,34.4827,34.5107,34.464,34.492,224668.0
2019-01-25 15:25:00,36.98,37.05,36.91,36.99,244574.0,34.492,34.5573,34.4267,34.5013,244574.0
2019-01-25 15:30:00,36.98,37.03,36.9,36.99,314054.0,34.492,34.5386,34.4174,34.5013,314054.0
2019-01-25 15:35:00,37.0,37.18,36.98,37.14,287680.0,34.5107,34.6785,34.492,34.6412,287680.0
2019-01-25 15:40:00,37.13,37.24,37.1,37.22,602476.0,34.6319,34.7345,34.6039,34.7159,602476.0
2019-01-25 15:45:00,37.22,37.31,37.18,37.22,524378.0,34.7159,34.7998,34.6785,34.7159,524378.0
2019-01-25 15:50:00,37.23,37.37,37.16,37.2,673825.0,34.7252,34.8558,34.6599,34.6972,673825.0
2019-01-25 15:55:00,37.17,37.36,37.01,37.3,777880.0,34.6692,34.8464,34.52,34.7905,777880.0
2019-01-28 09:30:00,36.53,36.98,36.5,36.6,137634.0,34.0723,34.492,34.0443,34.1376,137634.0
2019-01-28 09:35:00,36.61,36.63,36.45,36.5,51034.0,34.1469,34.1656,33.9977,34.0443,51034.0
2019-01-28 09:40:00,36.5,36.78,36.45,36.74,112366.0,34.0443,34.3055,33.9977,34.2682,112366.0
2019-01-28 09:45:00,36.72,36.81,36.66,36.73,83591.0,34.2495,34.3334,34.1935,34.2588,83591.0
2019-01-28 09:50:00,36.72,36.78,36.61,36.63,92700.0,34.2495,34.3055,34.1469,34.1656,92700.0
2019-01-28 09:55:00,36.64,36.93,36.64,36.87,208401.0,34.1749,34.4454,34.1749,34.3894,208401.0
2019-01-28 10:00:00,36.87,37.0,36.75,36.77,144349.0,34.3894,34.5107,34.2775,34.2961,144349.0
2019-01-28 10:05:00,36.76,36.89,36.75,36.84,93114.0,34.2868,34.4081,34.2775,34.3614,93114.0
2019-01-28 10:10:00,36.84,37.01,36.8,36.8,79021.0,34.3614,34.52,34.3241,34.3241,79021.0
2019-01-28 10:15:00,36.8,36.96,36.79,36.95,66580.0,34.3241,34.4733,34.3148,34.464,66580.0
2019-01-28 10:20:00,36.95,37.1,36.94,37.06,256254.0,34.464,34.6039,34.4547,34.5666,256254.0
2019-01-28 10:25:00,37.05,37.15,37.04,37.15,65447.0,34.5573,34.6506,34.548,34.6506,65447.0
2019-01-28 10:30:00,37.15,37.33,37.11,37.33,84045.0,34.6506,34.8185,34.6133,34.8185,84045.0
2019-01-28 10:35:00,37.34,37.44,37.32,37.33,70072.0,34.8278,34.9211,34.8091,34.8185,70072.0
2019-01-28 10:40:00,37.32,37.45,37.31,37.45,46631.0,34.8091,34.9304,34.7998,34.9304,46631.0
2019-01-28 10:45:00,37.45,37.46,37.37,37.37,50985.0,34.9304,34.9397,34.8558,34.8558,50985.0
2019-01-28 10:50:00,37.38,37.46,37.37,37.41,64069.0,34.8651,34.9397,34.8558,34.8931,64069.0
2019-01-28 10:55:00,37.41,37.42,37.34,37.38,132188.0,34.8931,34.9024,34.8278,34.8651,132188.0
2019-01-28 11:00:00,37.37,37.4,37.25,37.25,130315.0,34.8558,34.8837,34.7438,34.7438,130315.0
2019-01-28 11:05:00,37.26,37.29,37.15,37.22,63095.0,34.7532,34.7811,34.6506,34.7159,63095.0
2019-01-28 11:10:00,37.22,37.27,37.2,37.27,36818.0,34.7159,34.7625,34.6972,34.7625,36818.0
2019-01-28 11:15:00,37.27,37.29,37.06,37.08,58559.0,34.7625,34.7811,34.5666,34.5853,58559.0
2019-01-28 11:20:00,37.08,37.11,36.97,36.97,37687.0,34.5853,34.6133,34.4827,34.4827,37687.0
2019-01-28 11:25:00,36.97,37.13,36.95,37.02,157335.0,34.4827,34.6319,34.464,34.5293,157335.0
2019-01-28 11:30:00,37.02,37.07,36.96,36.99,24549.0,34.5293,34.5759,34.4733,34.5013,24549.0
2019-01-28 11:35:00,36.98,36.99,36.87,36.87,23850.0,34.492,34.5013,34.3894,34.3894,23850.0
2019-01-28 11:40:00,36.86,36.89,36.8,36.83,64586.0,34.3801,34.4081,34.3241,34.3521,64586.0
2019-01-28 11:45:00,36.82,36.93,36.8,36.82,48393.0,34.3428,34.4454,34.3241,34.3428,48393.0
2019-01-28 11:50:00,36.82,36.88,36.75,36.78,39334.0,34.3428,34.3987,34.2775,34.3055,39334.0
2019-01-28 11:55:00,36.78,36.8,36.75,36.77,49137.0,34.3055,34.3241,34.2775,34.2961,49137.0
2019-01-28 12:00:00,36.77,36.8,36.68,36.69,92912.0,34.2961,34.3241,34.2122,34.2215,92912.0
2019-01-28 12:05:00,36.69,36.83,36.68,36.73,90811.0,34.2215,34.3521,34.2122,34.2588,90811.0
2019-01-28 12:10:00,36.72,36.73,36.64,36.64,28481.0,34.2495,34.2588,34.1749,34.1749,28481.0
2019-01-28 12:15:00,36.65,36.76,36.64,36.72,43919.0,34.1842,34.2868,34.1749,34.2495,43919.0
2019-01-28 12:20:00,36.72,36.76,36.72,36.73,18988.0,34.2495,34.2868,34.2495,34.2588,18988.0
2019-01-28 12:25:00,36.72,36.72,36.63,36.66,32985.0,34.2495,34.2495,34.1656,34.1935,32985.0
2019-01-28 12:30:00,36.66,36.68,36.56,36.58,37531.0,34.1935,34.2122,34.1003,34.1189,37531.0
2019-01-28 12:35:00,36.57,36.58,36.52,36.54,49767.0,34.1096,34.1189,34.063,34.0816,49767.0
2019-01-28 12:40:00,36.54,36.59,36.51,36.52,55156.0,34.0816,34.1282,34.0536,34.063,55156.0
2019-01-28 12:45:00,36.52,36.55,36.51,36.52,32740.0,34.063,34.0909,34.0536,34.063,32740.0
2019-01-28 12:50:00,36.52,36.53,36.44,36.48,77398.0,34.063,34.0723,33.9883,34.0256,77398.0
2019-01-28 12:55:00,36.48,36.55,36.48,36.54,46390.0,34.0256,34.0909,34.0256,34.0816,46390.0
2019-01-28 13:00:00,36.54,36.57,36.52,36.54,29167.0,34.0816,34.1096,34.063,34.0816,29167.0
2019-01-28 13:05:00,36.54,36.58,36.53,36.58,37311.0,34.0816,34.1189,34.0723,34.1189,37311.0
2019-01-28 13:10:00,36.57,36.61,36.48,36.48,38941.0,34.1096,34.1469,34.0256,34.0256,38941.0
2019-01-28 13:15:00,36.5,36.51,36.44,36.45,27257.0,34.0443,34.0536,33.9883,33.9977,27257.0
2019-01-28 13:20:00,36.45,36.47,36.41,36.42,36482.0,33.9977,34.0163,33.9604,33.9697,36482.0
2019-01-28 13:25:00,36.42,36.45,36.37,36.41,30084.0,33.9697,33.9977,33.923,33.9604,30084.0
2019-01-28 13:30:00,36.41,36.48,36.37,36.47,66526.0,33.9604,34.0256,33.923,34.0163,66526.0
2019-01-28 13:35:00,36.47,36.49,36.41,36.44,33363.0,34.0163,34.035,33.9604,33.9883,33363.0
2019-01-28 13:40:00,36.43,36.47,36.41,36.44,24907.0,33.979,34.0163,33.9604,33.9883,24907.0
2019-01-28 13:45:00,36.44,36.6,36.43,36.56,170527.0,33.9883,34.1376,33.979,34.1003,170527.0
2019-01-28 13:50:00,36.57,36.6,36.53,36.55,47279.0,34.1096,34.1376,34.0723,34.0909,47279.0
2019-01-28 13:55:00,36.56,36.6,36.49,36.5,144370.0,34.1003,34.1376,34.035,34.0443,144370.0
2019-01-28 14:00:00,36.5,36.59,36.49,36.53,54306.0,34.0443,34.1282,34.035,34.0723,54306.0
2019-01-28 14:05:00,36.53,36.61,36.53,36.6,108950.0,34.0723,34.1469,34.0723,34.1376,108950.0
2019-01-28 14:10:00,36.59,36.74,36.57,36.59,132608.0,34.1282,34.2682,34.1096,34.1282,132608.0
2019-01-28 14:15:00,36.59,36.59,36.52,36.52,44402.0,34.1282,34.1282,34.063,34.063,44402.0
2019-01-28 14:20:00,36.52,36.54,36.39,36.4,47698.0,34.063,34.0816,33.9417,33.951,47698.0
2019-01-28 14:25:00,36.4,36.41,36.31,36.33,66643.0,33.951,33.9604,33.8671,33.8857,66643.0
2019-01-28 14:30:00,36.34,36.36,36.31,36.34,42021.0,33.8951,33.9137,33.8671,33.8951,42021.0
2019-01-28 14:35:00,36.34,36.36,36.31,36.34,62200.0,33.8951,33.9137,33.8671,33.8951,62200.0
2019-01-28 14:40:00,36.34,36.35,36.31,36.31,74237.0,33.8951,33.9044,33.8671,33.8671,74237.0
2019-01-28 14:45:00,36.31,36.31,36.23,36.26,85446.0,33.8671,33.8671,33.7925,33.8204,85446.0
2019-01-28 14:50:00,36.26,36.3,36.23,36.25,60219.0,33.8204,33.8578,33.7925,33.8111,60219.0
2019-01-28 14:55:00,36.25,36.27,36.17,36.18,49021.0,33.8111,33.8298,33.7365,33.7458,49021.0
2019-01-28 15:00:00,36.17,36.26,36.17,36.24,121121.0,33.7365,33.8204,33.7365,33.8018,121121.0
2019-01-28 15:05:00,36.25,36.25,36.17,36.25,51966.0,33.8111,33.8111,33.7365,33.8111,51966.0
2019-01-28 15:10:00,36.25,36.35,36.24,36.32,75192.0,33.8111,33.9044,33.8018,33.8764,75192.0
2019-01-28 15:15:00,36.32,36.38,36.29,36.35,82115.0,33.8764,33.9324,33.8484,33.9044,82115.0
2019-01-28 15:20:00,36.36,36.46,36.36,36.45,100473.0,33.9137,34.007,33.9137,33.9977,100473.0
2019-01-28 15:25:00,36.44,36.44,36.3,36.33,81506.0,33.9883,33.9883,33.8578,33.8857,81506.0
2019-01-28 15:30:00,36.33,36.39,36.3,36.38,78098.0,33.8857,33.9417,33.8578,33.9324,78098.0
2019-01-28 15:35:00,36.38,36.4,36.34,36.34,73228.0,33.9324,33.951,33.8951,33.8951,73228.0
2019-01-28 15:40:00,36.34,36.38,36.32,36.33,98190.0,33.8951,33.9324,33.8764,33.8857,98190.0
2019-01-28 15:45:00,36.33,36.39,36.28,36.3,183303.0,33.8857,33.9417,33.8391,33.8578,183303.0
2019-01-28 15:50:00,36.3,36.4,36.29,36.36,187925.0,33.8578,33.951,33.8484,33.9137,187925.0
2019-01-28 15:55:00,36.36,36.42,36.33,36.38,487716.0,33.9137,33.9697,33.8857,33.9324,487716.0
2019-01-29 09:30:00,35.87,35.96,35.26,35.4,191514.0,33.4567,33.5406,32.8877,33.0183,191514.0
2019-01-29 09:35:00,35.41,35.5,35.1,35.15,146394.0,33.0276,33.1116,32.7385,32.7851,146394.0
2019-01-29 09:40:00,35.15,35.3,34.96,35.12,279778.0,32.7851,32.925,32.6079,32.7571,279778.0
2019-01-29 09:45:00,35.1,35.18,35.07,35.15,82344.0,32.7385,32.8131,32.7105,32.7851,82344.0
2019-01-29 09:50:00,35.14,35.25,35.12,35.17,81646.0,32.7758,32.8784,32.7571,32.8038,81646.0
2019-01-29 09:55:00,35.18,35.3,35.12,35.12,80066.0,32.8131,32.925,32.7571,32.7571,80066.0
2019-01-29 10:00:00,35.13,35.32,35.05,35.25,133489.0,32.7665,32.9437,32.6919,32.8784,133489.0
2019-01-29 10:05:00,35.24,35.41,35.23,35.35,105571.0,32.8691,33.0276,32.8597,32.9717,105571.0
2019-01-29 10:10:00,35.35,35.41,35.21,35.21,50403.0,32.9717,33.0276,32.8411,32.8411,50403.0
2019-01-29 10:15:00,35.21,35.25,35.13,35.14,47724.0,32.8411,32.8784,32.7665,32.7758,47724.0
2019-01-29 10:20:00,35.15,35.22,35.15,35.21,40841.0,32.7851,32.8504,32.7851,32.8411,40841.0
2019-01-29 10:25:00,35.21,35.24,35.18,35.23,66142.0,32.8411,32.8691,32.8131,32.8597,66142.0
2019-01-29 10:30:00,35.22,35.26,35.15,35.19,60637.0,32.8504,32.8877,32.7851,32.8224,60637.0
2019-01-29 10:35:00,35.19,35.33,35.17,35.32,48134.0,32.8224,32.953,32.8038,32.9437,48134.0
2019-01-29 10:40:00,35.32,35.53,35.31,35.51,524887.0,32.9437,33.1396,32.9344,33.1209,524887.0
2019-01-29 10:45:00,35.51,35.74,35.51,35.6,366472.0,33.1209,33.3354,33.1209,33.2048,366472.0
2019-01-29 10:50:00,35.59,35.59,35.43,35.47,62565.0,33.1955,33.1955,33.0463,33.0836,62565.0
2019-01-29 10:55:00,35.46,35.5,35.41,35.42,80266.0,33.0743,33.1116,33.0276,33.037,80266.0
2019-01-29 11:00:00,35.42,35.43,35.32,35.32,63672.0,33.037,33.0463,32.9437,32.9437,63672.0
2019-01-29 11:05:00,35.31,35.4,35.29,35.37,59156.0,32.9344,33.0183,32.9157,32.9903,59156.0
2019-01-29 11:10:00,35.38,35.46,35.37,35.43,65605.0,32.9997,33.0743,32.9903,33.0463,65605.0
2019-01-29 11:15:00,35.42,35.47,35.41,35.46,55519.0,33.037,33.0836,33.0276,33.0743,55519.0
2019-01-29 11:20:00,35.47,35.49,35.41,35.41,91013.0,33.0836,33.1023,33.0276,33.0276,91013.0
2019-01-29 11:25:00,35.41,35.42,35.27,35.32,63350.0,33.0276,33.037,32.8971,32.9437,63350.0
2019-01-29 11:30:00,35.33,35.38,35.31,35.36,80672.0,32.953,32.9997,32.9344,32.981,80672.0
2019-01-29 11:35:00,35.35,35.41,35.32,35.36,111719.0,32.9717,33.0276,32.9437,32.981,111719.0
2019-01-29 11:40:00,35.35,35.36,35.2,35.22,147767.0,32.9717,32.981,32.8318,32.8504,147767.0
2019-01-29 11:45:00,35.22,35.31,35.21,35.31,45389.0,32.8504,32.9344,32.8411,32.9344,45389.0
2019-01-29 11:50:00,35.31,35.45,35.3,35.45,93180.0,32.9344,33.0649,32.925,33.0649,93180.0
2019-01-29 11:55:00,35.45,35.49,35.4,35.41,50479.0,33.0649,33.1023,33.0183,33.0276,50479.0
2019-01-29 12:00:00,35.41,35.5,35.4,35.5,107232.0,33.0276,33.1116,33.0183,33.1116,107232.0
2019-01-29 12:05:00,35.5,35.56,35.47,35.48,66826.0,33.1116,33.1675,33.0836,33.0929,66826.0
2019-01-29 12:10:00,35.47,35.55,35.42,35.48,86781.0,33.0836,33.1582,33.037,33.0929,86781.0
2019-01-29 12:15:00,35.48,35.51,35.47,35.48,49816.0,33.0929,33.1209,33.0836,33.0929,49816.0
2019-01-29 12:20:00,35.48,35.52,35.47,35.5,67224.0,33.0929,33.1302,33.0836,33.1116,67224.0
2019-01-29 12:25:00,35.5,35.52,35.41,35.42,92072.0,33.1116,33.1302,33.0276,33.037,92072.0
2019-01-29 12:30:00,35.41,35.44,35.37,35.39,41257.0,33.0276,33.0556,32.9903,33.009,41257.0
2019-01-29 12:35:00,35.39,35.51,35.38,35.46,128055.0,33.009,33.1209,32.9997,33.0743,128055.0
2019-01-29 12:40:00,35.46,35.55,35.44,35.55,60768.0,33.0743,33.1582,33.0556,33.1582,60768.0
2019-01-29 12:45:00,35.55,35.59,35.53,35.55,49756.0,33.1582,33.1955,33.1396,33.1582,49756.0
2019-01-29 12:50:00,35.55,35.57,35.49,35.53,52589.0,33.1582,33.1769,33.1023,33.1396,52589.0
2019-01-29 12:55:00,35.54,35.61,35.54,35.57,60025.0,33.1489,33.2142,33.1489,33.1769,60025.0
2019-01-29 13:00:00,35.57,35.62,35.52,35.6,142203.0,33.1769,33.2235,33.1302,33.2048,142203.0
2019-01-29 13:05:00,35.59,35.64,35.56,35.64,48867.0,33.1955,33.2422,33.1675,33.2422,48867.0
2019-01-29 13:10:00,35.64,35.67,35.61,35.65,33315.0,33.2422,33.2701,33.2142,33.2515,33315.0
2019-01-29 13:15:00,35.65,35.72,35.65,35.72,28630.0,33.2515,33.3168,33.2515,33.3168,28630.0
2019-01-29 13:20:00,35.72,35.75,35.71,35.75,40782.0,33.3168,33.3448,33.3074,33.3448,40782.0
2019-01-29 13:25:00,35.75,35.86,35.72,35.8,108296.0,33.3448,33.4474,33.3168,33.3914,108296.0
2019-01-29 13:30:00,35.81,35.82,35.75,35.77,36097.0,33.4007,33.41,33.3448,33.3634,36097.0
2019-01-29 13:35:00,35.77,35.93,35.77,35.92,74143.0,33.3634,33.5126,33.3634,33.5033,74143.0
2019-01-29 13:40:00,35.92,36.01,35.9,36.0,113275.0,33.5033,33.5873,33.4847,33.5779,113275.0
2019-01-29 13:45:00,36.0,36.1,35.99,36.05,174215.0,33.5779,33.6712,33.5686,33.6246,174215.0
2019-01-29 13:50:00,36.05,36.1,35.98,36.08,54042.0,33.6246,33.6712,33.5593,33.6526,54042.0
2019-01-29 13:55:00,36.09,36.16,36.07,36.13,100858.0,33.6619,33.7272,33.6432,33.6992,100858.0
2019-01-29 14:00:00,36.13,36.17,36.08,36.15,72219.0,33.6992,33.7365,33.6526,33.7178,72219.0
2019-01-29 14:05:00,36.15,36.17,36.12,36.14,100675.0,33.7178,33.7365,33.6899,33.7085,100675.0
2019-01-29 14:10:00,36.15,36.17,36.05,36.05,64524.0,33.7178,33.7365,33.6246,33.6246,64524.0
2019-01-29 14:15:00,36.05,36.13,36.05,36.06,64257.0,33.6246,33.6992,33.6246,33.6339,64257.0
2019-01-29 14:20:00,36.06,36.13,36.02,36.12,57308.0,33.6339,33.6992,33.5966,33.6899,57308.0
2019-01-29 14:25:00,36.12,36.13,36.03,36.05,57676.0,33.6899,33.6992,33.6059,33.6246,57676.0
2019-01-29 14:30:00,36.05,36.14,36.03,36.14,36107.0,33.6246,33.7085,33.6059,33.7085,36107.0
2019-01-29 14:35:00,36.14,36.22,36.13,36.21,54924.0,33.7085,33.7831,33.6992,33.7738,54924.0
2019-01-29 14:40:00,36.21,36.39,36.19,36.38,326370.0,33.7738,33.9417,33.7552,33.9324,326370.0
2019-01-29 14:45:00,36.38,36.4,36.21,36.22,400900.0,33.9324,33.951,33.7738,33.7831,400900.0
2019-01-29 14:50:00,36.21,36.24,36.13,36.23,88011.0,33.7738,33.8018,33.6992,33.7925,88011.0
2019-01-29 14:55:00,36.24,36.27,36.21,36.25,68249.0,33.8018,33.8298,33.7738,33.8111,68249.0
2019-01-29 15:00:00,36.26,36.36,36.25,36.34,108695.0,33.8204,33.9137,33.8111,33.8951,108695.0
2019-01-29 15:05:00,36.34,36.4,36.3,36.4,96684.0,33.8951,33.951,33.8578,33.951,96684.0
2019-01-29 15:10:00,36.4,36.49,36.38,36.41,230743.0,33.951,34.035,33.9324,33.9604,230743.0
2019-01-29 15:15:00,36.41,36.45,36.38,36.43,72412.0,33.9604,33.9977,33.9324,33.979,72412.0
2019-01-29 15:20:00,36.43,36.51,36.41,36.45,308715.0,33.979,34.0536,33.9604,33.9977,308715.0
2019-01-29 15:25:00,36.45,36.51,36.4,36.5,106263.0,33.9977,34.0536,33.951,34.0443,106263.0
2019-01-29 15:30:00,36.5,36.61,36.48,36.59,216665.0,34.0443,34.1469,34.0256,34.1282,216665.0
2019-01-29 15:35:00,36.58,36.59,36.51,36.55,136563.0,34.1189,34.1282,34.0536,34.0909,136563.0
2019-01-29 15:40:00,36.56,36.7,36.56,36.65,192102.0,34.1003,34.2308,34.1003,34.1842,192102.0
2019-01-29 15:45:00,36.64,36.66,36.56,36.59,190923.0,34.1749,34.1935,34.1003,34.1282,190923.0
2019-01-29 15:50:00,36.59,36.65,36.54,36.62,268825.0,34.1282,34.1842,34.0816,34.1562,268825.0
2019-01-29 15:55:00,36.62,36.74,36.61,36.67,709262.0,34.1562,34.2682,34.1469,34.2029,709262.0
2019-01-30 09:30:00,36.7,36.75,36.28,36.28,114537.0,34.2308,34.2775,33.8391,33.8391,114537.0
2019-01-30 09:35:00,36.28,36.37,36.05,36.36,46956.0,33.8391,33.923,33.6246,33.9137,46956.0
2019-01-30 09:40:00,36.33,36.42,36.13,36.39,40706.0,33.8857,33.9697,33.6992,33.9417,40706.0
2019-01-30 09:45:00,36.43,36.54,36.37,36.39,108285.0,33.979,34.0816,33.923,33.9417,108285.0
2019-01-30 09:50:00,36.38,36.5,36.34,36.5,56788.0,33.9324,34.0443,33.8951,34.0443,56788.0
2019-01-30 09:55:00,36.5,36.6,36.48,36.56,58293.0,34.0443,34.1376,34.0256,34.1003,58293.0
2019-01-30 10:00:00,36.55,36.74,36.42,36.69,395233.0,34.0909,34.2682,33.9697,34.2215,395233.0
2019-01-30 10:05:00,36.68,36.87,36.6,36.63,182844.0,34.2122,34.3894,34.1376,34.1656,182844.0
2019-01-30 10:10:00,36.64,36.75,36.59,36.73,41481.0,34.1749,34.2775,34.1282,34.2588,41481.0
2019-01-30 10:15:00,36.74,36.77,36.61,36.74,90533.0,34.2682,34.2961,34.1469,34.2682,90533.0
2019-01-30 10:20:00,36.75,37.02,36.75,36.98,268246.0,34.2775,34.5293,34.2775,34.492,268246.0
2019-01-30 10:25:00,36.99,37.04,36.92,36.97,67608.0,34.5013,34.548,34.436,34.4827,67608.0
2019-01-30 10:30:00,36.97,37.04,36.96,37.02,75567.0,34.4827,34.548,34.4733,34.5293,75567.0
2019-01-30 10:35:00,37.03,37.04,36.89,36.93,58250.0,34.5386,34.548,34.4081,34.4454,58250.0
2019-01-30 10:40:00,36.93,36.95,36.79,36.8,37089.0,34.4454,34.464,34.3148,34.3241,37089.0
2019-01-30 10:45:00,36.8,36.84,36.74,36.79,61399.0,34.3241,34.3614,34.2682,34.3148,61399.0
2019-01-30 10:50:00,36.79,36.86,36.73,36.86,50384.0,34.3148,34.3801,34.2588,34.3801,50384.0
2019-01-30 10:55:00,36.85,36.85,36.68,36.7,63885.0,34.3708,34.3708,34.2122,34.2308,63885.0
2019-01-30 11:00:00,36.71,36.76,36.64,36.65,46753.0,34.2402,34.2868,34.1749,34.1842,46753.0
2019-01-30 11:05:00,36.65,36.68,36.58,36.64,88333.0,34.1842,34.2122,34.1189,34.1749,88333.0
2019-01-30 11:10:00,36.64,36.7,36.6,36.69,64179.0,34.1749,34.2308,34.1376,34.2215,64179.0
2019-01-30 11:15:00,36.69,36.69,36.6,36.61,83770.0,34.2215,34.2215,34.1376,34.1469,83770.0
2019-01-30 11:20:00,36.61,36.68,36.59,36.65,57559.0,34.1469,34.2122,34.1282,34.1842,57559.0
2019-01-30 11:25:00,36.65,36.65,36.56,36.59,55366.0,34.1842,34.1842,34.1003,34.1282,55366.0
2019-01-30 11:30:00,36.59,36.75,36.57,36.63,335139.0,34.1282,34.2775,34.1096,34.1656,335139.0
2019-01-30 11:35:00,36.64,36.65,36.5,36.52,191290.0,34.1749,34.1842,34.0443,34.063,191290.0
2019-01-30 11:40:00,36.52,36.52,36.37,36.41,62964.0,34.063,34.063,33.923,33.9604,62964.0
2019-01-30 11:45:00,36.41,36.56,36.41,36.52,36959.0,33.9604,34.1003,33.9604,34.063,36959.0
2019-01-30 11:50:00,36.51,36.51,36.42,36.48,34073.0,34.0536,34.0536,33.9697,34.0256,34073.0
2019-01-30 11:55:00,36.48,36.49,36.35,36.35,39150.0,34.0256,34.035,33.9044,33.9044,39150.0
2019-01-30 12:00:00,36.36,36.43,36.27,36.39,85232.0,33.9137,33.979,33.8298,33.9417,85232.0
2019-01-30 12:05:00,36.39,36.39,36.34,36.38,18686.0,33.9417,33.9417,33.8951,33.9324,18686.0
2019-01-30 12:10:00,36.38,36.41,36.33,36.4,44569.0,33.9324,33.9604,33.8857,33.951,44569.0
2019-01-30 12:15:00,36.4,36.47,36.39,36.43,42425.0,33.951,34.0163,33.9417,33.979,42425.0
2019-01-30 12:20:00,36.43,36.45,36.41,36.41,30331.0,33.979,33.9977,33.9604,33.9604,30331.0
2019-01-30 12:25:00,36.42,36.54,36.42,36.52,40664.0,33.9697,34.0816,33.9697,34.063,40664.0
2019-01-30 12:30:00,36.53,36.58,36.5,36.51,38931.0,34.0723,34.1189,34.0443,34.0536,38931.0
2019-01-30 12:35:00,36.52,36.54,36.45,36.47,21360.0,34.063,34.0816,33.9977,34.0163,21360.0
2019-01-30 12:40:00,36.46,36.48,36.42,36.43,27475.0,34.007,34.0256,33.9697,33.979,27475.0
2019-01-30 12:45:00,36.44,36.47,36.42,36.45,23121.0,33.9883,34.0163,33.9697,33.9977,23121.0
2019-01-30 12:50:00,36.44,36.46,36.42,36.43,27539.0,33.9883,34.007,33.9697,33.979,27539.0
2019-01-30 12:55:00,36.42,36.48,36.41,36.47,27300.0,33.9697,34.0256,33.9604,34.0163,27300.0
2019-01-30 13:00:00,36.48,36.49,36.39,36.39,16519.0,34.0256,34.035,33.9417,33.9417,16519.0
2019-01-30 13:05:00,36.39,36.42,36.36,36.39,20776.0,33.9417,33.9697,33.9137,33.9417,20776.0
2019-01-30 13:10:00,36.39,36.43,36.35,36.35,22280.0,33.9417,33.979,33.9044,33.9044,22280.0
2019-01-30 13:15:00,36.36,36.45,36.34,36.41,35697.0,33.9137,33.9977,33.8951,33.9604,35697.0
2019-01-30 13:20:00,36.41,36.42,36.36,36.36,19988.0,33.9604,33.9697,33.9137,33.9137,19988.0
2019-01-30 13:25:00,36.36,36.37,36.32,36.35,41620.0,33.9137,33.923,33.8764,33.9044,41620.0
2019-01-30 13:30:00,36.34,36.48,36.34,36.44,78762.0,33.8951,34.0256,33.8951,33.9883,78762.0
2019-01-30 13:35:00,36.43,36.45,36.38,36.39,18093.0,33.979,33.9977,33.9324,33.9417,18093.0
2019-01-30 13:40:00,36.39,36.47,36.38,36.44,35006.0,33.9417,34.0163,33.9324,33.9883,35006.0
2019-01-30 13:45:00,36.43,36.6,36.42,36.58,97576.0,33.979,34.1376,33.9697,34.1189,97576.0
2019-01-30 13:50:00,36.57,36.6,36.4,36.44,84724.0,34.1096,34.1376,33.951,33.9883,84724.0
2019-01-30 13:55:00,36.44,36.47,36.38,36.46,60528.0,33.9883,34.0163,33.9324,34.007,60528.0
2019-01-30 14:00:00,36.45,37.21,36.43,37.15,288751.0,33.9977,34.7065,33.979,34.6506,288751.0
2019-01-30 14:05:00,37.15,37.19,36.99,37.07,115777.0,34.6506,34.6879,34.5013,34.5759,115777.0
2019-01-30 14:10:00,37.06,37.25,36.93,37.25,167834.0,34.5666,34.7438,34.4454,34.7438,167834.0
2019-01-30 14:15:00,37.24,37.25,37.16,37.23,120918.0,34.7345,34.7438,34.6599,34.7252,120918.0
2019-01-30 14:20:00,37.23,37.25,37.15,37.17,60388.0,34.7252,34.7438,34.6506,34.6692,60388.0
2019-01-30 14:25:00,37.17,37.24,37.15,37.23,86096.0,34.6692,34.7345,34.6506,34.7252,86096.0
2019-01-30 14:30:00,37.22,37.25,37.15,37.22,104823.0,34.7159,34.7438,34.6506,34.7159,104823.0
2019-01-30 14:35:00,37.23,37.34,37.23,37.31,105690.0,34.7252,34.8278,34.7252,34.7998,105690.0
2019-01-30 14:40:00,37.3,37.53,37.29,37.5,138613.0,34.7905,35.005,34.7811,34.977,138613.0
2019-01-30 14:45:00,37.51,37.57,37.48,37.52,101486.0,34.9863,35.0423,34.9584,34.9957,101486.0
2019-01-30 14:50:00,37.52,37.63,37.48,37.58,101963.0,34.9957,35.0983,34.9584,35.0516,101963.0
2019-01-30 14:55:00,37.59,37.64,37.52,37.58,173404.0,35.061,35.1076,34.9957,35.0516,173404.0
2019-01-30 15:00:00,37.59,37.59,37.49,37.52,129259.0,35.061,35.061,34.9677,34.9957,129259.0
2019-01-30 15:05:00,37.52,37.56,37.49,37.5,105920.0,34.9957,35.033,34.9677,34.977,105920.0
2019-01-30 15:10:00,37.5,37.56,37.47,37.52,157884.0,34.977,35.033,34.949,34.9957,157884.0
2019-01-30 15:15:00,37.53,37.57,37.48,37.55,132960.0,35.005,35.0423,34.9584,35.0237,132960.0
2019-01-30 15:20:00,37.55,37.55,37.39,37.39,150686.0,35.0237,35.0237,34.8744,34.8744,150686.0
2019-01-30 15:25:00,37.4,37.45,37.34,37.35,98358.0,34.8837,34.9304,34.8278,34.8371,98358.0
2019-01-30 15:30:00,37.35,37.44,37.34,37.36,123390.0,34.8371,34.9211,34.8278,34.8464,123390.0
2019-01-30 15:35:00,37.36,37.42,37.36,37.4,122463.0,34.8464,34.9024,34.8464,34.8837,122463.0
2019-01-30 15:40:00,37.4,37.47,37.35,37.46,152935.0,34.8837,34.949,34.8371,34.9397,152935.0
2019-01-30 15:45:00,37.47,37.5,37.46,37.48,124080.0,34.949,34.977,34.9397,34.9584,124080.0
2019-01-30 15:50:00,37.48,37.5,37.42,37.48,218639.0,34.9584,34.977,34.9024,34.9584,218639.0
2019-01-30 15:55:00,37.48,37.6,37.48,37.58,555123.0,34.9584,35.0703,34.9584,35.0516,555123.0
2019-01-31 09:30:00,37.65,37.65,37.32,37.36,80357.0,35.1169,35.1169,34.8091,34.8464,80357.0
2019-01-31 09:35:00,37.37,37.42,37.14,37.15,35265.0,34.8558,34.9024,34.6412,34.6506,35265.0
2019-01-31 09:40:00,37.15,37.17,37.0,37.17,40894.0,34.6506,34.6692,34.5107,34.6692,40894.0
2019-01-31 09:45:00,37.2,37.38,37.2,37.34,32421.0,34.6972,34.8651,34.6972,34.8278,32421.0
2019-01-31 09:50:00,37.35,37.74,37.33,37.72,170391.0,34.8371,35.2009,34.8185,35.1822,170391.0
2019-01-31 09:55:00,37.72,37.77,37.56,37.63,169512.0,35.1822,35.2289,35.033,35.0983,169512.0
2019-01-31 10:00:00,37.61,38.16,37.57,38.11,234829.0,35.0796,35.5926,35.0423,35.546,234829.0
2019-01-31 10:05:00,38.1,38.4,38.08,38.09,339095.0,35.5367,35.8165,35.518,35.5273,339095.0
2019-01-31 10:10:00,38.1,38.32,38.1,38.32,110428.0,35.5367,35.7418,35.5367,35.7418,110428.0
2019-01-31 10:15:00,38.32,38.46,38.29,38.43,183903.0,35.7418,35.8724,35.7139,35.8444,183903.0
2019-01-31 10:20:00,38.43,38.53,38.22,38.22,175919.0,35.8444,35.9377,35.6486,35.6486,175919.0
2019-01-31 10:25:00,38.23,38.28,38.15,38.16,98809.0,35.6579,35.7045,35.5833,35.5926,98809.0
2019-01-31 10:30:00,38.19,38.39,38.17,38.35,102606.0,35.6206,35.8071,35.6019,35.7698,102606.0
2019-01-31 10:35:00,38.35,38.52,38.32,38.45,344641.0,35.7698,35.9284,35.7418,35.8631,344641.0
2019-01-31 10:40:00,38.45,38.54,38.36,38.5,91160.0,35.8631,35.947,35.7792,35.9097,91160.0
2019-01-31 10:45:00,38.52,38.55,38.39,38.41,54212.0,35.9284,35.9564,35.8071,35.8258,54212.0
2019-01-31 10:50:00,38.4,38.5,38.36,38.37,79888.0,35.8165,35.9097,35.7792,35.7885,79888.0
2019-01-31 10:55:00,38.37,38.49,38.36,38.48,80929.0,35.7885,35.9004,35.7792,35.8911,80929.0
2019-01-31 11:00:00,38.49,38.63,38.45,38.63,88721.0,35.9004,36.031,35.8631,36.031,88721.0
2019-01-31 11:05:00,38.63,38.67,38.44,38.45,73963.0,36.031,36.0683,35.8538,35.8631,73963.0
2019-01-31 11:10:00,38.45,38.65,38.43,38.64,73198.0,35.8631,36.0496,35.8444,36.0403,73198.0
2019-01-31 11:15:00,38.64,38.7,38.59,38.64,81621.0,36.0403,36.0963,35.9937,36.0403,81621.0
2019-01-31 11:20:00,38.64,38.7,38.61,38.67,66409.0,36.0403,36.0963,36.0123,36.0683,66409.0
2019-01-31 11:25:00,38.66,38.78,38.65,38.76,132305.0,36.059,36.1709,36.0496,36.1522,132305.0
2019-01-31 11:30:00,38.76,38.83,38.72,38.73,78041.0,36.1522,36.2175,36.1149,36.1243,78041.0
2019-01-31 11:35:00,38.73,38.83,38.72,38.83,63294.0,36.1243,36.2175,36.1149,36.2175,63294.0
2019-01-31 11:40:00,38.83,38.83,38.67,38.72,81341.0,36.2175,36.2175,36.0683,36.1149,81341.0
2019-01-31 11:45:00,38.73,38.8,38.67,38.77,70831.0,36.1243,36.1896,36.0683,36.1616,70831.0
2019-01-31 11:50:00,38.77,38.78,38.64,38.71,44066.0,36.1616,36.1709,36.0403,36.1056,44066.0
2019-01-31 11:55:00,38.71,38.72,38.67,38.69,34098.0,36.1056,36.1149,36.0683,36.087,34098.0
2019-01-31 12:00:00,38.7,38.8,38.69,38.8,63901.0,36.0963,36.1896,36.087,36.1896,63901.0
2019-01-31 12:05:00,38.8,38.81,38.72,38.75,111824.0,36.1896,36.1989,36.1149,36.1429,111824.0
2019-01-31 12:10:00,38.76,38.77,38.63,38.7,99834.0,36.1522,36.1616,36.031,36.0963,99834.0
2019-01-31 12:15:00,38.69,38.87,38.67,38.8,290360.0,36.087,36.2548,36.0683,36.1896,290360.0
2019-01-31 12:20:00,38.8,38.88,38.77,38.88,88384.0,36.1896,36.2642,36.1616,36.2642,88384.0
2019-01-31 12:25:00,38.87,38.9,38.77,38.85,166240.0,36.2548,36.2828,36.1616,36.2362,166240.0
2019-01-31 12:30:00,38.85,38.88,38.78,38.82,71523.0,36.2362,36.2642,36.1709,36.2082,71523.0
2019-01-31 12:35:00,38.82,38.88,38.77,38.82,82798.0,36.2082,36.2642,36.1616,36.2082,82798.0
2019-01-31 12:40:00,38.82,38.85,38.67,38.67,148671.0,36.2082,36.2362,36.0683,36.0683,148671.0
2019-01-31 12:45:00,38.67,38.82,38.66,38.77,319778.0,36.0683,36.2082,36.059,36.1616,319778.0
2019-01-31 12:50:00,38.77,38.84,38.77,38.81,190258.0,36.1616,36.2269,36.1616,36.1989,190258.0
2019-01-31 12:55:00,38.81,38.83,38.77,38.82,92870.0,36.1989,36.2175,36.1616,36.2082,92870.0
2019-01-31 13:00:00,38.82,38.99,38.79,38.99,408261.0,36.2082,36.3668,36.1802,36.3668,408261.0
2019-01-31 13:05:00,38.98,39.0,38.87,38.9,209486.0,36.3574,36.3761,36.2548,36.2828,209486.0
2019-01-31 13:10:00,38.9,38.93,38.83,38.85,149740.0,36.2828,36.3108,36.2175,36.2362,149740.0
2019-01-31 13:15:00,38.85,38.87,38.77,38.84,214845.0,36.2362,36.2548,36.1616,36.2269,214845.0
2019-01-31 13:20:00,38.84,38.87,38.76,38.77,88964.0,36.2269,36.2548,36.1522,36.1616,88964.0
2019-01-31 13:25:00,38.76,38.77,38.67,38.73,54612.0,36.1522,36.1616,36.0683,36.1243,54612.0
2019-01-31 13:30:00,38.73,38.76,38.62,38.63,56962.0,36.1243,36.1522,36.0217,36.031,56962.0
2019-01-31 13:35:00,38.62,38.68,38.6,38.67,32426.0,36.0217,36.0776,36.003,36.0683,32426.0
2019-01-31 13:40:00,38.68,38.74,38.68,38.7,30729.0,36.0776,36.1336,36.0776,36.0963,30729.0
2019-01-31 13:45:00,38.7,38.71,38.65,38.65,52140.0,36.0963,36.1056,36.0496,36.0496,52140.0
2019-01-31 13:50:00,38.65,38.7,38.65,38.68,84451.0,36.0496,36.0963,36.0496,36.0776,84451.0
2019-01-31 13:55:00,38.67,38.7,38.63,38.64,38386.0,36.0683,36.0963,36.031,36.0403,38386.0
2019-01-31 14:00:00,38.64,38.67,38.62,38.66,57400.0,36.0403,36.0683,36.0217,36.059,57400.0
2019-01-31 14:05:00,38.67,38.76,38.66,38.68,36189.0,36.0683,36.1522,36.059,36.0776,36189.0
2019-01-31 14:10:00,38.68,38.7,38.64,38.68,38649.0,36.0776,36.0963,36.0403,36.0776,38649.0
2019-01-31 14:15:00,38.68,38.71,38.62,38.63,71482.0,36.0776,36.1056,36.0217,36.031,71482.0
2019-01-31 14:20:00,38.63,38.65,38.6,38.62,37263.0,36.031,36.0496,36.003,36.0217,37263.0
2019-01-31 14:25:00,38.62,38.63,38.6,38.61,32221.0,36.0217,36.031,36.003,36.0123,32221.0
2019-01-31 14:30:00,38.61,38.64,38.59,38.59,32404.0,36.0123,36.0403,35.9937,35.9937,32404.0
2019-01-31 14:35:00,38.6,38.61,38.56,38.6,46578.0,36.003,36.0123,35.9657,36.003,46578.0
2019-01-31 14:40:00,38.61,38.61,38.58,38.6,39766.0,36.0123,36.0123,35.9844,36.003,39766.0
2019-01-31 14:45:00,38.6,38.6,38.49,38.52,78829.0,36.003,36.003,35.9004,35.9284,78829.0
2019-01-31 14:50:00,38.52,38.58,38.49,38.54,206943.0,35.9284,35.9844,35.9004,35.947,206943.0
2019-01-31 14:55:00,38.54,38.56,38.53,38.56,79722.0,35.947,35.9657,35.9377,35.9657,79722.0
2019-01-31 15:00:00,38.55,38.57,38.53,38.55,86271.0,35.9564,35.975,35.9377,35.9564,86271.0
2019-01-31 15:05:00,38.56,38.56,38.47,38.48,64532.0,35.9657,35.9657,35.8818,35.8911,64532.0
2019-01-31 15:10:00,38.47,38.48,38.33,38.33,49107.0,35.8818,35.8911,35.7512,35.7512,49107.0
2019-01-31 15:15:00,38.33,38.36,38.32,38.33,55908.0,35.7512,35.7792,35.7418,35.7512,55908.0
2019-01-31 15:20:00,38.32,38.38,38.32,38.34,122301.0,35.7418,35.7978,35.7418,35.7605,122301.0
2019-01-31 15:25:00,38.34,38.34,38.28,38.31,217124.0,35.7605,35.7605,35.7045,35.7325,217124.0
2019-01-31 15:30:00,38.31,38.33,38.28,38.29,75070.0,35.7325,35.7512,35.7045,35.7139,75070.0
2019-01-31 15:35:00,38.29,38.33,38.25,38.26,82663.0,35.7139,35.7512,35.6766,35.6859,82663.0
2019-01-31 15:40:00,38.26,38.33,38.23,38.33,93514.0,35.6859,35.7512,35.6579,35.7512,93514.0
2019-01-31 15:45:00,38.32,38.35,38.31,38.32,239409.0,35.7418,35.7698,35.7325,35.7418,239409.0
2019-01-31 15:50:00,38.31,38.36,38.31,38.36,218754.0,35.7325,35.7792,35.7325,35.7792,218754.0
2019-01-31 15:55:00,38.36,38.47,38.35,38.44,543283.0,35.7792,35.8818,35.7698,35.8538,543283.0
2019-02-01 09:30:00,38.55,38.67,38.32,38.59,104403.0,35.9564,36.0683,35.7418,35.9937,104403.0
2019-02-01 09:35:00,38.57,39.09,38.56,39.09,433453.0,35.975,36.46,35.9657,36.46,433453.0
2019-02-01 09:40:00,39.1,39.2,38.86,38.86,127681.0,36.4694,36.5626,36.2455,36.2455,127681.0
2019-02-01 09:45:00,38.84,38.98,38.75,38.89,174887.0,36.2269,36.3574,36.1429,36.2735,174887.0
2019-02-01 09:50:00,38.87,38.97,38.75,38.95,311651.0,36.2548,36.3481,36.1429,36.3295,311651.0
2019-02-01 09:55:00,38.96,39.11,38.7,38.7,473337.0,36.3388,36.4787,36.0963,36.0963,473337.0
2019-02-01 10:00:00,38.71,38.98,38.63,38.8,207990.0,36.1056,36.3574,36.031,36.1896,207990.0
2019-02-01 10:05:00,38.8,38.82,38.58,38.75,82634.0,36.1896,36.2082,35.9844,36.1429,82634.0
2019-02-01 10:10:00,38.75,38.8,38.57,38.59,62935.0,36.1429,36.1896,35.975,35.9937,62935.0
2019-02-01 10:15:00,38.59,38.6,38.32,38.35,229292.0,35.9937,36.003,35.7418,35.7698,229292.0
2019-02-01 10:20:00,38.33,38.54,38.29,38.5,51494.0,35.7512,35.947,35.7139,35.9097,51494.0
2019-02-01 10:25:00,38.5,38.63,38.44,38.59,82868.0,35.9097,36.031,35.8538,35.9937,82868.0
2019-02-01 10:30:00,38.57,38.58,38.45,38.52,46913.0,35.975,35.9844,35.8631,35.9284,46913.0
2019-02-01 10:35:00,38.55,38.58,38.48,38.57,51689.0,35.9564,35.9844,35.8911,35.975,51689.0
2019-02-01 10:40:00,38.57,38.76,38.53,38.6,203737.0,35.975,36.1522,35.9377,36.003,203737.0
2019-02-01 10:45:00,38.6,38.68,38.6,38.61,54331.0,36.003,36.0776,36.003,36.0123,54331.0
2019-02-01 10:50:00,38.61,38.61,38.49,38.54,39714.0,36.0123,36.0123,35.9004,35.947,39714.0
2019-02-01 10:55:00,38.53,38.64,38.5,38.61,28447.0,35.9377,36.0403,35.9097,36.0123,28447.0
2019-02-01 11:00:00,38.6,38.6,38.47,38.49,25149.0,36.003,36.003,35.8818,35.9004,25149.0
2019-02-01 11:05:00,38.49,38.66,38.49,38.62,82218.0,35.9004,36.059,35.9004,36.0217,82218.0
2019-02-01 11:10:00,38.61,38.62,38.5,38.56,38770.0,36.0123,36.0217,35.9097,35.9657,38770.0
2019-02-01 11:15:00,38.57,38.6,38.51,38.52,68008.0,35.975,36.003,35.9191,35.9284,68008.0
2019-02-01 11:20:00,38.52,38.68,38.51,38.66,319760.0,35.9284,36.0776,35.9191,36.059,319760.0
2019-02-01 11:25:00,38.65,38.77,38.65,38.66,235051.0,36.0496,36.1616,36.0496,36.059,235051.0
2019-02-01 11:30:00,38.67,38.71,38.59,38.7,132879.0,36.0683,36.1056,35.9937,36.0963,132879.0
2019-02-01 11:35:00,38.7,38.77,38.67,38.74,96441.0,36.0963,36.1616,36.0683,36.1336,96441.0
2019-02-01 11:40:00,38.74,38.79,38.64,38.7,375438.0,36.1336,36.1802,36.0403,36.0963,375438.0
2019-02-01 11:45:00,38.7,38.79,38.69,38.7,33817.0,36.0963,36.1802,36.087,36.0963,33817.0
2019-02-01 11:50:00,38.71,38.72,38.65,38.68,37204.0,36.1056,36.1149,36.0496,36.0776,37204.0
2019-02-01 11:55:00,38.68,38.73,38.66,38.73,46210.0,36.0776,36.1243,36.059,36.1243,46210.0
2019-02-01 12:00:00,38.73,38.74,38.67,38.71,37627.0,36.1243,36.1336,36.0683,36.1056,37627.0
2019-02-01 12:05:00,38.71,38.75,38.7,38.71,29723.0,36.1056,36.1429,36.0963,36.1056,29723.0
2019-02-01 12:10:00,38.7,38.78,38.69,38.76,27485.0,36.0963,36.1709,36.087,36.1522,27485.0
2019-02-01 12:15:00,38.76,38.77,38.73,38.77,36487.0,36.1522,36.1616,36.1243,36.1616,36487.0
2019-02-01 12:20:00,38.77,38.77,38.63,38.63,46392.0,36.1616,36.1616,36.031,36.031,46392.0
2019-02-01 12:25:00,38.62,38.8,38.62,38.8,40322.0,36.0217,36.1896,36.0217,36.1896,40322.0
2019-02-01 12:30:00,38.8,38.83,38.76,38.82,45086.0,36.1896,36.2175,36.1522,36.2082,45086.0
2019-02-01 12:35:00,38.82,38.83,38.69,38.69,76239.0,36.2082,36.2175,36.087,36.087,76239.0
2019-02-01 12:40:00,38.68,38.7,38.61,38.62,90067.0,36.0776,36.0963,36.0123,36.0217,90067.0
2019-02-01 12:45:00,38.63,38.66,38.61,38.62,70878.0,36.031,36.059,36.0123,36.0217,70878.0
2019-02-01 12:50:00,38.62,38.63,38.34,38.34,196201.0,36.0217,36.031,35.7605,35.7605,196201.0
2019-02-01 12:55:00,38.35,38.36,38.25,38.27,49681.0,35.7698,35.7792,35.6766,35.6952,49681.0
2019-02-01 13:00:00,38.27,38.4,38.23,38.39,53476.0,35.6952,35.8165,35.6579,35.8071,53476.0
2019-02-01 13:05:00,38.39,38.39,38.33,38.34,30010.0,35.8071,35.8071,35.7512,35.7605,30010.0
2019-02-01 13:10:00,38.34,38.38,38.25,38.28,27691.0,35.7605,35.7978,35.6766,35.7045,27691.0
2019-02-01 13:15:00,38.28,38.4,38.28,38.39,36130.0,35.7045,35.8165,35.7045,35.8071,36130.0
2019-02-01 13:20:00,38.39,38.4,38.33,38.37,27793.0,35.8071,35.8165,35.7512,35.7885,27793.0
2019-02-01 13:25:00,38.38,38.41,38.34,38.34,27621.0,35.7978,35.8258,35.7605,35.7605,27621.0
2019-02-01 13:30:00,38.34,38.41,38.33,38.41,23622.0,35.7605,35.8258,35.7512,35.8258,23622.0
2019-02-01 13:35:00,38.41,38.43,38.34,38.34,19612.0,35.8258,35.8444,35.7605,35.7605,19612.0
2019-02-01 13:40:00,38.34,38.36,38.27,38.29,25396.0,35.7605,35.7792,35.6952,35.7139,25396.0
2019-02-01 13:45:00,38.28,38.35,38.25,38.32,33761.0,35.7045,35.7698,35.6766,35.7418,33761.0
2019-02-01 13:50:00,38.32,38.37,38.28,38.34,42511.0,35.7418,35.7885,35.7045,35.7605,42511.0
2019-02-01 13:55:00,38.34,38.35,38.3,38.32,22097.0,35.7605,35.7698,35.7232,35.7418,22097.0
2019-02-01 14:00:00,38.31,38.34,38.27,38.31,23305.0,35.7325,35.7605,35.6952,35.7325,23305.0
2019-02-01 14:05:00,38.31,38.34,38.29,38.34,21081.0,35.7325,35.7605,35.7139,35.7605,21081.0
2019-02-01 14:10:00,38.34,38.4,38.32,38.35,22527.0,35.7605,35.8165,35.7418,35.7698,22527.0
2019-02-01 14:15:00,38.35,38.36,38.19,38.2,97065.0,35.7698,35.7792,35.6206,35.6299,97065.0
2019-02-01 14:20:00,38.2,38.25,38.12,38.13,69557.0,35.6299,35.6766,35.5553,35.5646,69557.0
2019-02-01 14:25:00,38.13,38.22,38.11,38.17,27289.0,35.5646,35.6486,35.546,35.6019,27289.0
2019-02-01 14:30:00,38.18,38.25,38.17,38.23,40173.0,35.6113,35.6766,35.6019,35.6579,40173.0
2019-02-01 14:35:00,38.23,38.26,38.15,38.16,42853.0,35.6579,35.6859,35.5833,35.5926,42853.0
2019-02-01 14:40:00,38.16,38.21,38.15,38.15,36132.0,35.5926,35.6393,35.5833,35.5833,36132.0
2019-02-01 14:45:00,38.15,38.16,38.06,38.1,65620.0,35.5833,35.5926,35.4993,35.5367,65620.0
2019-02-01 14:50:00,38.11,38.19,38.09,38.09,87204.0,35.546,35.6206,35.5273,35.5273,87204.0
2019-02-01 14:55:00,38.09,38.09,38.05,38.07,51102.0,35.5273,35.5273,35.49,35.5087,51102.0
2019-02-01 15:00:00,38.07,38.09,38.02,38.07,74121.0,35.5087,35.5273,35.462,35.5087,74121.0
2019-02-01 15:05:00,38.06,38.07,37.98,37.98,52454.0,35.4993,35.5087,35.4247,35.4247,52454.0
2019-02-01 15:10:00,37.98,38.02,37.97,38.0,110558.0,35.4247,35.462,35.4154,35.4434,110558.0
2019-02-01 15:15:00,37.99,38.05,37.98,38.04,57096.0,35.4341,35.49,35.4247,35.4807,57096.0
2019-02-01 15:20:00,38.04,38.05,38.01,38.02,42315.0,35.4807,35.49,35.4527,35.462,42315.0
2019-02-01 15:25:00,38.02,38.04,37.99,38.02,51035.0,35.462,35.4807,35.4341,35.462,51035.0
2019-02-01 15:30:00,38.02,38.02,38.0,38.0,65783.0,35.462,35.462,35.4434,35.4434,65783.0
2019-02-01 15:35:00,38.01,38.02,37.99,38.01,159894.0,35.4527,35.462,35.4341,35.4527,159894.0
2019-02-01 15:40:00,38.0,38.02,37.98,37.99,111583.0,35.4434,35.462,35.4247,35.4341,111583.0
2019-02-01 15:45:00,37.99,38.0,37.97,37.98,102636.0,35.4341,35.4434,35.4154,35.4247,102636.0
2019-02-01 15:50:00,37.97,37.99,37.95,37.98,127829.0,35.4154,35.4341,35.3967,35.4247,127829.0
2019-02-01 15:55:00,37.98,38.01,37.96,38.0,297625.0,35.4247,35.4527,35.4061,35.4434,297625.0
2019-02-04 09:30:00,37.9,38.21,37.81,37.84,81102.0,35.3501,35.6393,35.2662,35.2941,81102.0
2019-02-04 09:35:00,37.84,37.87,37.61,37.63,38206.0,35.2941,35.3221,35.0796,35.0983,38206.0
2019-02-04 09:40:00,37.63,37.65,37.56,37.6,76021.0,35.0983,35.1169,35.033,35.0703,76021.0
2019-02-04 09:45:00,37.6,37.73,37.6,37.73,58060.0,35.0703,35.1915,35.0703,35.1915,58060.0
2019-02-04 09:50:00,37.73,37.78,37.71,37.75,52157.0,35.1915,35.2382,35.1729,35.2102,52157.0
2019-02-04 09:55:00,37.75,37.75,37.58,37.58,46345.0,35.2102,35.2102,35.0516,35.0516,46345.0
2019-02-04 10:00:00,37.58,37.61,37.49,37.6,60150.0,35.0516,35.0796,34.9677,35.0703,60150.0
2019-02-04 10:05:00,37.6,37.64,37.56,37.59,43964.0,35.0703,35.1076,35.033,35.061,43964.0
2019-02-04 10:10:00,37.59,37.67,37.58,37.64,53843.0,35.061,35.1356,35.0516,35.1076,53843.0
2019-02-04 10:15:00,37.64,37.68,37.55,37.67,49739.0,35.1076,35.1449,35.0237,35.1356,49739.0
2019-02-04 10:20:00,37.67,37.71,37.65,37.7,21697.0,35.1356,35.1729,35.1169,35.1636,21697.0
2019-02-04 10:25:00,37.7,37.72,37.64,37.67,30773.0,35.1636,35.1822,35.1076,35.1356,30773.0
2019-02-04 10:30:00,37.66,37.69,37.65,37.67,27476.0,35.1263,35.1542,35.1169,35.1356,27476.0
2019-02-04 10:35:00,37.68,37.79,37.68,37.74,245738.0,35.1449,35.2475,35.1449,35.2009,245738.0
2019-02-04 10:40:00,37.73,37.82,37.72,37.74,64546.0,35.1915,35.2755,35.1822,35.2009,64546.0
2019-02-04 10:45:00,37.74,37.75,37.64,37.64,20138.0,35.2009,35.2102,35.1076,35.1076,20138.0
2019-02-04 10:50:00,37.65,37.72,37.65,37.7,32894.0,35.1169,35.1822,35.1169,35.1636,32894.0
2019-02-04 10:55:00,37.7,37.7,37.62,37.64,44093.0,35.1636,35.1636,35.0889,35.1076,44093.0
2019-02-04 11:00:00,37.64,37.7,37.61,37.68,175615.0,35.1076,35.1636,35.0796,35.1449,175615.0
2019-02-04 11:05:00,37.68,37.68,37.6,37.6,34727.0,35.1449,35.1449,35.0703,35.0703,34727.0
2019-02-04 11:10:00,37.61,37.62,37.57,37.61,53821.0,35.0796,35.0889,35.0423,35.0796,53821.0
2019-02-04 11:15:00,37.61,37.64,37.58,37.6,54063.0,35.0796,35.1076,35.0516,35.0703,54063.0
2019-02-04 11:20:00,37.59,37.61,37.5,37.51,39183.0,35.061,35.0796,34.977,34.9863,39183.0
2019-02-04 11:25:00,37.5,37.56,37.48,37.55,27211.0,34.977,35.033,34.9584,35.0237,27211.0
2019-02-04 11:30:00,37.56,37.57,37.53,37.56,24116.0,35.033,35.0423,35.005,35.033,24116.0
2019-02-04 11:35:00,37.55,37.58,37.53,37.56,38615.0,35.0237,35.0516,35.005,35.033,38615.0
2019-02-04 11:40:00,37.57,37.66,37.55,37.65,33115.0,35.0423,35.1263,35.0237,35.1169,33115.0
2019-02-04 11:45:00,37.66,37.74,37.65,37.73,135750.0,35.1263,35.2009,35.1169,35.1915,135750.0
2019-02-04 11:50:00,37.73,37.74,37.7,37.72,29743.0,35.1915,35.2009,35.1636,35.1822,29743.0
2019-02-04 11:55:00,37.72,37.81,37.71,37.81,36730.0,35.1822,35.2662,35.1729,35.2662,36730.0
2019-02-04 12:00:00,37.8,37.83,37.76,37.81,29557.0,35.2568,35.2848,35.2195,35.2662,29557.0
2019-02-04 12:05:00,37.81,37.82,37.78,37.8,29890.0,35.2662,35.2755,35.2382,35.2568,29890.0
2019-02-04 12:10:00,37.79,37.9,37.79,37.9,30176.0,35.2475,35.3501,35.2475,35.3501,30176.0
2019-02-04 12:15:00,37.9,37.94,37.87,37.88,60471.0,35.3501,35.3874,35.3221,35.3315,60471.0
2019-02-04 12:20:00,37.87,37.89,37.85,37.88,28426.0,35.3221,35.3408,35.3035,35.3315,28426.0
2019-02-04 12:25:00,37.88,37.9,37.83,37.83,41115.0,35.3315,35.3501,35.2848,35.2848,41115.0
2019-02-04 12:30:00,37.84,37.84,37.77,37.81,31641.0,35.2941,35.2941,35.2289,35.2662,31641.0
2019-02-04 12:35:00,37.8,37.82,37.76,37.77,41823.0,35.2568,35.2755,35.2195,35.2289,41823.0
2019-02-04 12:40:00,37.77,37.81,37.77,37.78,30294.0,35.2289,35.2662,35.2289,35.2382,30294.0
2019-02-04 12:45:00,37.79,37.81,37.71,37.71,46383.0,35.2475,35.2662,35.1729,35.1729,46383.0
2019-02-04 12:50:00,37.71,37.74,37.65,37.66,27920.0,35.1729,35.2009,35.1169,35.1263,27920.0
2019-02-04 12:55:00,37.66,37.68,37.65,37.68,14730.0,35.1263,35.1449,35.1169,35.1449,14730.0
2019-02-04 13:00:00,37.68,37.7,37.63,37.7,37944.0,35.1449,35.1636,35.0983,35.1636,37944.0
2019-02-04 13:05:00,37.7,37.71,37.66,37.69,31327.0,35.1636,35.1729,35.1263,35.1542,31327.0
2019-02-04 13:10:00,37.69,37.72,37.66,37.69,38768.0,35.1542,35.1822,35.1263,35.1542,38768.0
2019-02-04 13:15:00,37.68,37.72,37.67,37.69,14430.0,35.1449,35.1822,35.1356,35.1542,14430.0
2019-02-04 13:20:00,37.69,37.73,37.69,37.7,26266.0,35.1542,35.1915,35.1542,35.1636,26266.0
2019-02-04 13:25:00,37.69,37.72,37.65,37.7,28816.0,35.1542,35.1822,35.1169,35.1636,28816.0
2019-02-04 13:30:00,37.69,37.73,37.69,37.73,16634.0,35.1542,35.1915,35.1542,35.1915,16634.0
2019-02-04 13:35:00,37.73,37.76,37.64,37.66,29650.0,35.1915,35.2195,35.1076,35.1263,29650.0
2019-02-04 13:40:00,37.66,37.68,37.63,37.66,23104.0,35.1263,35.1449,35.0983,35.1263,23104.0
2019-02-04 13:45:00,37.67,37.75,37.66,37.72,37224.0,35.1356,35.2102,35.1263,35.1822,37224.0
2019-02-04 13:50:00,37.72,37.74,37.71,37.71,33991.0,35.1822,35.2009,35.1729,35.1729,33991.0
2019-02-04 13:55:00,37.71,37.72,37.68,37.68,36341.0,35.1729,35.1822,35.1449,35.1449,36341.0
2019-02-04 14:00:00,37.68,37.68,37.65,37.68,44917.0,35.1449,35.1449,35.1169,35.1449,44917.0
2019-02-04 14:05:00,37.67,37.73,37.65,37.71,35650.0,35.1356,35.1915,35.1169,35.1729,35650.0
2019-02-04 14:10:00,37.72,37.74,37.69,37.72,40606.0,35.1822,35.2009,35.1542,35.1822,40606.0
2019-02-04 14:15:00,37.71,37.74,37.7,37.7,24350.0,35.1729,35.2009,35.1636,35.1636,24350.0
2019-02-04 14:20:00,37.71,37.72,37.67,37.68,61959.0,35.1729,35.1822,35.1356,35.1449,61959.0
2019-02-04 14:25:00,37.68,37.71,37.66,37.71,30383.0,35.1449,35.1729,35.1263,35.1729,30383.0
2019-02-04 14:30:00,37.71,37.76,37.68,37.71,208239.0,35.1729,35.2195,35.1449,35.1729,208239.0
2019-02-04 14:35:00,37.7,37.76,37.7,37.72,86428.0,35.1636,35.2195,35.1636,35.1822,86428.0
2019-02-04 14:40:00,37.71,37.74,37.71,37.72,13614.0,35.1729,35.2009,35.1729,35.1822,13614.0
2019-02-04 14:45:00,37.71,37.72,37.65,37.67,60662.0,35.1729,35.1822,35.1169,35.1356,60662.0
2019-02-04 14:50:00,37.67,37.73,37.66,37.69,42274.0,35.1356,35.1915,35.1263,35.1542,42274.0
2019-02-04 14:55:00,37.68,37.69,37.67,37.68,29739.0,35.1449,35.1542,35.1356,35.1449,29739.0
2019-02-04 15:00:00,37.68,37.69,37.65,37.68,37635.0,35.1449,35.1542,35.1169,35.1449,37635.0
2019-02-04 15:05:00,37.67,37.69,37.67,37.69,22174.0,35.1356,35.1542,35.1356,35.1542,22174.0
2019-02-04 15:10:00,37.69,37.71,37.66,37.66,46651.0,35.1542,35.1729,35.1263,35.1263,46651.0
2019-02-04 15:15:00,37.67,37.7,37.66,37.66,41026.0,35.1356,35.1636,35.1263,35.1263,41026.0
2019-02-04 15:20:00,37.66,37.71,37.66,37.7,47416.0,35.1263,35.1729,35.1263,35.1636,47416.0
2019-02-04 15:25:00,37.71,37.74,37.7,37.73,33926.0,35.1729,35.2009,35.1636,35.1915,33926.0
2019-02-04 15:30:00,37.73,37.74,37.71,37.73,98529.0,35.1915,35.2009,35.1729,35.1915,98529.0
2019-02-04 15:35:00,37.72,37.73,37.71,37.71,67491.0,35.1822,35.1915,35.1729,35.1729,67491.0
2019-02-04 15:40:00,37.72,37.73,37.65,37.67,98927.0,35.1822,35.1915,35.1169,35.1356,98927.0
2019-02-04 15:45:00,37.67,37.68,37.62,37.65,176367.0,35.1356,35.1449,35.0889,35.1169,176367.0
2019-02-04 15:50:00,37.65,37.7,37.64,37.69,79261.0,35.1169,35.1636,35.1076,35.1542,79261.0
2019-02-04 15:55:00,37.69,37.73,37.68,37.72,255657.0,35.1542,35.1915,35.1449,35.1822,255657.0
2019-02-05 09:30:00,37.7,37.79,37.66,37.74,35983.0,35.1636,35.2475,35.1263,35.2009,35983.0
2019-02-05 09:35:00,37.74,37.76,37.61,37.75,22429.0,35.2009,35.2195,35.0796,35.2102,22429.0
2019-02-05 09:40:00,37.75,37.84,37.62,37.65,162385.0,35.2102,35.2941,35.0889,35.1169,162385.0
2019-02-05 09:45:00,37.66,37.88,37.65,37.83,42723.0,35.1263,35.3315,35.1169,35.2848,42723.0
2019-02-05 09:50:00,37.84,38.01,37.83,38.0,53086.0,35.2941,35.4527,35.2848,35.4434,53086.0
2019-02-05 09:55:00,38.01,38.07,37.96,38.07,56479.0,35.4527,35.5087,35.4061,35.5087,56479.0
2019-02-05 10:00:00,38.08,38.17,37.96,38.13,69217.0,35.518,35.6019,35.4061,35.5646,69217.0
2019-02-05 10:05:00,38.12,38.15,38.06,38.14,34630.0,35.5553,35.5833,35.4993,35.574,34630.0
2019-02-05 10:10:00,38.12,38.28,38.12,38.27,162324.0,35.5553,35.7045,35.5553,35.6952,162324.0
2019-02-05 10:15:00,38.26,38.26,38.15,38.2,64606.0,35.6859,35.6859,35.5833,35.6299,64606.0
2019-02-05 10:20:00,38.2,38.26,38.12,38.14,67027.0,35.6299,35.6859,35.5553,35.574,67027.0
2019-02-05 10:25:00,38.14,38.19,38.14,38.17,84741.0,35.574,35.6206,35.574,35.6019,84741.0
2019-02-05 10:30:00,38.16,38.23,38.14,38.19,62023.0,35.5926,35.6579,35.574,35.6206,62023.0
2019-02-05 10:35:00,38.19,38.23,38.15,38.18,47117.0,35.6206,35.6579,35.5833,35.6113,47117.0
2019-02-05 10:40:00,38.17,38.33,38.17,38.3,45414.0,35.6019,35.7512,35.6019,35.7232,45414.0
2019-02-05 10:45:00,38.31,38.32,38.16,38.18,40252.0,35.7325,35.7418,35.5926,35.6113,40252.0
2019-02-05 10:50:00,38.17,38.22,38.13,38.19,28888.0,35.6019,35.6486,35.5646,35.6206,28888.0
2019-02-05 10:55:00,38.19,38.24,38.16,38.23,32300.0,35.6206,35.6672,35.5926,35.6579,32300.0
2019-02-05 11:00:00,38.23,38.29,38.18,38.28,23761.0,35.6579,35.7139,35.6113,35.7045,23761.0
2019-02-05 11:05:00,38.27,38.28,38.2,38.27,29755.0,35.6952,35.7045,35.6299,35.6952,29755.0
2019-02-05 11:10:00,38.27,38.28,38.22,38.25,22636.0,35.6952,35.7045,35.6486,35.6766,22636.0
2019-02-05 11:15:00,38.23,38.24,38.2,38.23,24164.0,35.6579,35.6672,35.6299,35.6579,24164.0
2019-02-05 11:20:00,38.21,38.26,38.18,38.23,33093.0,35.6393,35.6859,35.6113,35.6579,33093.0
2019-02-05 11:25:00,38.22,38.28,38.18,38.28,50846.0,35.6486,35.7045,35.6113,35.7045,50846.0
2019-02-05 11:30:00,38.28,38.35,38.23,38.24,133515.0,35.7045,35.7698,35.6579,35.6672,133515.0
2019-02-05 11:35:00,38.23,38.27,38.2,38.22,19798.0,35.6579,35.6952,35.6299,35.6486,19798.0
2019-02-05 11:40:00,38.2,38.22,38.15,38.19,20825.0,35.6299,35.6486,35.5833,35.6206,20825.0
2019-02-05 11:45:00,38.18,38.19,38.1,38.11,13660.0,35.6113,35.6206,35.5367,35.546,13660.0
2019-02-05 11:50:00,38.12,38.14,38.07,38.08,24096.0,35.5553,35.574,35.5087,35.518,24096.0
2019-02-05 11:55:00,38.08,38.1,38.05,38.06,19128.0,35.518,35.5367,35.49,35.4993,19128.0
2019-02-05 12:00:00,38.08,38.13,38.05,38.09,33701.0,35.518,35.5646,35.49,35.5273,33701.0
2019-02-05 12:05:00,38.1,38.11,38.04,38.07,42708.0,35.5367,35.546,35.4807,35.5087,42708.0
2019-02-05 12:10:00,38.07,38.17,38.06,38.13,117921.0,35.5087,35.6019,35.4993,35.5646,117921.0
2019-02-05 12:15:00,38.12,38.13,37.98,37.98,60850.0,35.5553,35.5646,35.4247,35.4247,60850.0
2019-02-05 12:20:00,37.97,38.01,37.95,37.99,17329.0,35.4154,35.4527,35.3967,35.4341,17329.0
2019-02-05 12:25:00,37.98,38.03,37.95,38.01,23283.0,35.4247,35.4714,35.3967,35.4527,23283.0
2019-02-05 12:30:00,38.01,38.04,37.98,38.04,18862.0,35.4527,35.4807,35.4247,35.4807,18862.0
2019-02-05 12:35:00,38.04,38.05,37.99,38.0,22011.0,35.4807,35.49,35.4341,35.4434,22011.0
2019-02-05 12:40:00,38.01,38.04,37.99,38.04,18167.0,35.4527,35.4807,35.4341,35.4807,18167.0
2019-02-05 12:45:00,38.03,38.11,38.02,38.04,26739.0,35.4714,35.546,35.462,35.4807,26739.0
2019-02-05 12:50:00,38.05,38.09,38.03,38.04,13764.0,35.49,35.5273,35.4714,35.4807,13764.0
2019-02-05 12:55:00,38.04,38.07,38.03,38.04,17101.0,35.4807,35.5087,35.4714,35.4807,17101.0
2019-02-05 13:00:00,38.04,38.07,38.02,38.07,17879.0,35.4807,35.5087,35.462,35.5087,17879.0
2019-02-05 13:05:00,38.06,38.07,38.01,38.02,17847.0,35.4993,35.5087,35.4527,35.462,17847.0
2019-02-05 13:10:00,38.04,38.08,38.03,38.03,26516.0,35.4807,35.518,35.4714,35.4714,26516.0
2019-02-05 13:15:00,38.03,38.05,38.02,38.05,11649.0,35.4714,35.49,35.462,35.49,11649.0
2019-02-05 13:20:00,38.05,38.15,38.04,38.15,44305.0,35.49,35.5833,35.4807,35.5833,44305.0
2019-02-05 13:25:00,38.15,38.15,38.12,38.15,12278.0,35.5833,35.5833,35.5553,35.5833,12278.0
2019-02-05 13:30:00,38.14,38.15,38.1,38.12,17874.0,35.574,35.5833,35.5367,35.5553,17874.0
2019-02-05 13:35:00,38.13,38.15,38.09,38.11,23644.0,35.5646,35.5833,35.5273,35.546,23644.0
2019-02-05 13:40:00,38.11,38.12,38.07,38.11,14997.0,35.546,35.5553,35.5087,35.546,14997.0
2019-02-05 13:45:00,38.11,38.16,38.11,38.15,11626.0,35.546,35.5926,35.546,35.5833,11626.0
2019-02-05 13:50:00,38.16,38.19,38.14,38.17,17126.0,35.5926,35.6206,35.574,35.6019,17126.0
2019-02-05 13:55:00,38.18,38.23,38.18,38.19,23533.0,35.6113,35.6579,35.6113,35.6206,23533.0
2019-02-05 14:00:00,38.19,38.21,38.17,38.2,45895.0,35.6206,35.6393,35.6019,35.6299,45895.0
2019-02-05 14:05:00,38.19,38.24,38.17,38.23,68945.0,35.6206,35.6672,35.6019,35.6579,68945.0
2019-02-05 14:10:00,38.23,38.26,38.22,38.23,26167.0,35.6579,35.6859,35.6486,35.6579,26167.0
2019-02-05 14:15:00,38.24,38.27,38.21,38.27,25320.0,35.6672,35.6952,35.6393,35.6952,25320.0
2019-02-05 14:20:00,38.26,38.29,38.25,38.26,39966.0,35.6859,35.7139,35.6766,35.6859,39966.0
2019-02-05 14:25:00,38.28,38.29,38.26,38.27,19374.0,35.7045,35.7139,35.6859,35.6952,19374.0
2019-02-05 14:30:00,38.26,38.29,38.26,38.29,20183.0,35.6859,35.7139,35.6859,35.7139,20183.0
2019-02-05 14:35:00,38.28,38.34,38.27,38.34,36518.0,35.7045,35.7605,35.6952,35.7605,36518.0
2019-02-05 14:40:00,38.33,38.33,38.27,38.29,53171.0,35.7512,35.7512,35.6952,35.7139,53171.0
2019-02-05 14:45:00,38.29,38.29,38.26,38.27,15307.0,35.7139,35.7139,35.6859,35.6952,15307.0
2019-02-05 14:50:00,38.27,38.29,38.27,38.28,15104.0,35.6952,35.7139,35.6952,35.7045,15104.0
2019-02-05 14:55:00,38.29,38.32,38.28,38.32,32511.0,35.7139,35.7418,35.7045,35.7418,32511.0
2019-02-05 15:00:00,38.31,38.33,38.3,38.3,37290.0,35.7325,35.7512,35.7232,35.7232,37290.0
2019-02-05 15:05:00,38.3,38.36,38.29,38.34,50741.0,35.7232,35.7792,35.7139,35.7605,50741.0
2019-02-05 15:10:00,38.34,38.35,38.3,38.33,23119.0,35.7605,35.7698,35.7232,35.7512,23119.0
2019-02-05 15:15:00,38.33,38.36,38.31,38.36,30506.0,35.7512,35.7792,35.7325,35.7792,30506.0
2019-02-05 15:20:00,38.36,38.36,38.33,38.33,36743.0,35.7792,35.7792,35.7512,35.7512,36743.0
2019-02-05 15:25:00,38.34,38.38,38.33,38.38,45803.0,35.7605,35.7978,35.7512,35.7978,45803.0
2019-02-05 15:30:00,38.38,38.42,38.35,38.4,170990.0,35.7978,35.8351,35.7698,35.8165,170990.0
2019-02-05 15:35:00,38.4,38.4,38.34,38.37,63052.0,35.8165,35.8165,35.7605,35.7885,63052.0
2019-02-05 15:40:00,38.37,38.43,38.36,38.38,62004.0,35.7885,35.8444,35.7792,35.7978,62004.0
2019-02-05 15:45:00,38.37,38.41,38.33,38.4,79545.0,35.7885,35.8258,35.7512,35.8165,79545.0
2019-02-05 15:50:00,38.39,38.4,38.34,38.37,88297.0,35.8071,35.8165,35.7605,35.7885,88297.0
2019-02-05 15:55:00,38.36,38.38,38.32,38.36,220147.0,35.7792,35.7978,35.7418,35.7792,220147.0
2019-02-06 09:30:00,38.21,38.33,38.1,38.24,44928.0,35.6393,35.7512,35.5367,35.6672,44928.0
2019-02-06 09:35:00,38.27,38.33,38.12,38.17,32160.0,35.6952,35.7512,35.5553,35.6019,32160.0
2019-02-06 09:40:00,38.16,38.19,37.87,37.87,30511.0,35.5926,35.6206,35.3221,35.3221,30511.0
2019-02-06 09:45:00,37.87,37.93,37.81,37.89,27580.0,35.3221,35.3781,35.2662,35.3408,27580.0
2019-02-06 09:50:00,37.89,38.0,37.85,38.0,25074.0,35.3408,35.4434,35.3035,35.4434,25074.0
2019-02-06 09:55:00,38.03,38.17,37.97,38.05,150424.0,35.4714,35.6019,35.4154,35.49,150424.0
2019-02-06 10:00:00,38.05,38.05,37.96,38.02,103648.0,35.49,35.49,35.4061,35.462,103648.0
2019-02-06 10:05:00,38.02,38.04,37.95,38.0,32145.0,35.462,35.4807,35.3967,35.4434,32145.0
2019-02-06 10:10:00,37.99,38.04,37.96,37.98,107806.0,35.4341,35.4807,35.4061,35.4247,107806.0
2019-02-06 10:15:00,37.98,37.99,37.9,37.99,127424.0,35.4247,35.4341,35.3501,35.4341,127424.0
2019-02-06 10:20:00,38.0,38.09,37.92,38.0,316273.0,35.4434,35.5273,35.3688,35.4434,316273.0
2019-02-06 10:25:00,38.0,38.14,37.98,38.01,246381.0,35.4434,35.574,35.4247,35.4527,246381.0
2019-02-06 10:30:00,38.0,38.01,37.87,37.88,39346.0,35.4434,35.4527,35.3221,35.3315,39346.0
2019-02-06 10:35:00,37.87,37.91,37.85,37.89,42205.0,35.3221,35.3594,35.3035,35.3408,42205.0
2019-02-06 10:40:00,37.89,37.91,37.84,37.85,42902.0,35.3408,35.3594,35.2941,35.3035,42902.0
2019-02-06 10:45:00,37.86,37.92,37.83,37.84,29976.0,35.3128,35.3688,35.2848,35.2941,29976.0
2019-02-06 10:50:00,37.84,37.86,37.78,37.84,54810.0,35.2941,35.3128,35.2382,35.2941,54810.0
2019-02-06 10:55:00,37.84,37.88,37.76,37.76,72140.0,35.2941,35.3315,35.2195,35.2195,72140.0
2019-02-06 11:00:00,37.77,37.77,37.64,37.65,53250.0,35.2289,35.2289,35.1076,35.1169,53250.0
2019-02-06 11:05:00,37.65,37.65,37.52,37.54,69073.0,35.1169,35.1169,34.9957,35.0143,69073.0
2019-02-06 11:10:00,37.55,37.55,37.45,37.47,45027.0,35.0237,35.0237,34.9304,34.949,45027.0
2019-02-06 11:15:00,37.48,37.52,37.47,37.48,32556.0,34.9584,34.9957,34.949,34.9584,32556.0
2019-02-06 11:20:00,37.48,37.56,37.47,37.5,48608.0,34.9584,35.033,34.949,34.977,48608.0
2019-02-06 11:25:00,37.49,37.54,37.42,37.53,39494.0,34.9677,35.0143,34.9024,35.005,39494.0
2019-02-06 11:30:00,37.54,37.56,37.47,37.47,32676.0,35.0143,35.033,34.949,34.949,32676.0
2019-02-06 11:35:00,37.48,37.5,37.41,37.49,36144.0,34.9584,34.977,34.8931,34.9677,36144.0
2019-02-06 11:40:00,37.5,37.57,37.49,37.52,27158.0,34.977,35.0423,34.9677,34.9957,27158.0
2019-02-06 11:45:00,37.53,37.57,37.52,37.57,30123.0,35.005,35.0423,34.9957,35.0423,30123.0
2019-02-06 11:50:00,37.56,37.61,37.53,37.6,37532.0,35.033,35.0796,35.005,35.0703,37532.0
2019-02-06 11:55:00,37.61,37.66,37.6,37.63,62972.0,35.0796,35.1263,35.0703,35.0983,62972.0
2019-02-06 12:00:00,37.62,37.67,37.61,37.64,76158.0,35.0889,35.1356,35.0796,35.1076,76158.0
2019-02-06 12:05:00,37.64,37.64,37.57,37.59,35104.0,35.1076,35.1076,35.0423,35.061,35104.0
2019-02-06 12:10:00,37.6,37.64,37.59,37.61,23093.0,35.0703,35.1076,35.061,35.0796,23093.0
2019-02-06 12:15:00,37.6,37.63,37.58,37.58,25255.0,35.0703,35.0983,35.0516,35.0516,25255.0
2019-02-06 12:20:00,37.58,37.62,37.57,37.62,30403.0,35.0516,35.0889,35.0423,35.0889,30403.0
2019-02-06 12:25:00,37.61,37.62,37.54,37.55,30124.0,35.0796,35.0889,35.0143,35.0237,30124.0
2019-02-06 12:30:00,37.55,37.57,37.51,37.55,39687.0,35.0237,35.0423,34.9863,35.0237,39687.0
2019-02-06 12:35:00,37.55,37.56,37.53,37.53,25565.0,35.0237,35.033,35.005,35.005,25565.0
2019-02-06 12:40:00,37.52,37.59,37.51,37.53,37651.0,34.9957,35.061,34.9863,35.005,37651.0
2019-02-06 12:45:00,37.53,37.56,37.49,37.52,27230.0,35.005,35.033,34.9677,34.9957,27230.0
2019-02-06 12:50:00,37.52,37.56,37.44,37.45,97444.0,34.9957,35.033,34.9211,34.9304,97444.0
2019-02-06 12:55:00,37.45,37.46,37.4,37.44,38021.0,34.9304,34.9397,34.8837,34.9211,38021.0
2019-02-06 13:00:00,37.43,37.43,37.35,37.37,50032.0,34.9117,34.9117,34.8371,34.8558,50032.0
2019-02-06 13:05:00,37.37,37.43,37.35,37.4,34859.0,34.8558,34.9117,34.8371,34.8837,34859.0
2019-02-06 13:10:00,37.4,37.41,37.35,37.37,29330.0,34.8837,34.8931,34.8371,34.8558,29330.0
2019-02-06 13:15:00,37.38,37.4,37.36,37.36,44340.0,34.8651,34.8837,34.8464,34.8464,44340.0
2019-02-06 13:20:00,37.36,37.37,37.31,37.32,31635.0,34.8464,34.8558,34.7998,34.8091,31635.0
2019-02-06 13:25:00,37.31,37.44,37.3,37.43,38191.0,34.7998,34.9211,34.7905,34.9117,38191.0
2019-02-06 13:30:00,37.43,37.58,37.39,37.57,303368.0,34.9117,35.0516,34.8744,35.0423,303368.0
2019-02-06 13:35:00,37.57,37.58,37.47,37.47,31553.0,35.0423,35.0516,34.949,34.949,31553.0
2019-02-06 13:40:00,37.47,37.47,37.39,37.4,41287.0,34.949,34.949,34.8744,34.8837,41287.0
2019-02-06 13:45:00,37.41,37.53,37.36,37.53,106609.0,34.8931,35.005,34.8464,35.005,106609.0
2019-02-06 13:50:00,37.52,37.61,37.48,37.57,56601.0,34.9957,35.0796,34.9584,35.0423,56601.0
2019-02-06 13:55:00,37.56,37.57,37.49,37.51,40329.0,35.033,35.0423,34.9677,34.9863,40329.0
2019-02-06 14:00:00,37.51,37.58,37.5,37.57,135573.0,34.9863,35.0516,34.977,35.0423,135573.0
2019-02-06 14:05:00,37.57,37.62,37.48,37.61,94894.0,35.0423,35.0889,34.9584,35.0796,94894.0
2019-02-06 14:10:00,37.61,37.62,37.49,37.61,91270.0,35.0796,35.0889,34.9677,35.0796,91270.0
2019-02-06 14:15:00,37.61,37.67,37.56,37.66,182204.0,35.0796,35.1356,35.033,35.1263,182204.0
2019-02-06 14:20:00,37.66,37.67,37.56,37.57,46172.0,35.1263,35.1356,35.033,35.0423,46172.0
2019-02-06 14:25:00,37.56,37.59,37.53,37.55,39750.0,35.033,35.061,35.005,35.0237,39750.0
2019-02-06 14:30:00,37.55,37.59,37.54,37.59,21915.0,35.0237,35.061,35.0143,35.061,21915.0
2019-02-06 14:35:00,37.58,37.58,37.51,37.53,39241.0,35.0516,35.0516,34.9863,35.005,39241.0
2019-02-06 14:40:00,37.52,37.57,37.5,37.55,34316.0,34.9957,35.0423,34.977,35.0237,34316.0
2019-02-06 14:45:00,37.56,37.6,37.55,37.58,38134.0,35.033,35.0703,35.0237,35.0516,38134.0
2019-02-06 14:50:00,37.57,37.6,37.55,37.56,43030.0,35.0423,35.0703,35.0237,35.033,43030.0
2019-02-06 14:55:00,37.56,37.61,37.56,37.59,66976.0,35.033,35.0796,35.033,35.061,66976.0
2019-02-06 15:00:00,37.58,37.6,37.53,37.55,67011.0,35.0516,35.0703,35.005,35.0237,67011.0
2019-02-06 15:05:00,37.54,37.6,37.53,37.59,39782.0,35.0143,35.0703,35.005,35.061,39782.0
2019-02-06 15:10:00,37.6,37.64,37.57,37.58,129455.0,35.0703,35.1076,35.0423,35.0516,129455.0
2019-02-06 15:15:00,37.59,37.6,37.55,37.55,39761.0,35.061,35.0703,35.0237,35.0237,39761.0
2019-02-06 15:20:00,37.55,37.66,37.55,37.66,90184.0,35.0237,35.1263,35.0237,35.1263,90184.0
2019-02-06 15:25:00,37.65,37.68,37.62,37.68,72544.0,35.1169,35.1449,35.0889,35.1449,72544.0
2019-02-06 15:30:00,37.68,37.68,37.61,37.62,102444.0,35.1449,35.1449,35.0796,35.0889,102444.0
2019-02-06 15:35:00,37.61,37.66,37.59,37.65,89489.0,35.0796,35.1263,35.061,35.1169,89489.0
2019-02-06 15:40:00,37.65,37.7,37.59,37.66,188265.0,35.1169,35.1636,35.061,35.1263,188265.0
2019-02-06 15:45:00,37.65,37.65,37.57,37.59,114387.0,35.1169,35.1169,35.0423,35.061,114387.0
2019-02-06 15:50:00,37.59,37.6,37.54,37.57,198130.0,35.061,35.0703,35.0143,35.0423,198130.0
2019-02-06 15:55:00,37.56,37.57,37.44,37.54,421490.0,35.033,35.0423,34.9211,35.0143,421490.0
2019-02-07 09:30:00,37.3,37.63,37.3,37.49,34252.0,34.7905,35.0983,34.7905,34.9677,34252.0
2019-02-07 09:35:00,37.46,37.73,37.4,37.61,168308.0,34.9397,35.1915,34.8837,35.0796,168308.0
2019-02-07 09:40:00,37.62,37.86,37.61,37.83,44621.0,35.0889,35.3128,35.0796,35.2848,44621.0
2019-02-07 09:45:00,37.83,38.12,37.83,38.09,96834.0,35.2848,35.5553,35.2848,35.5273,96834.0
2019-02-07 09:50:00,38.07,38.08,37.87,37.89,58567.0,35.5087,35.518,35.3221,35.3408,58567.0
2019-02-07 09:55:00,37.9,37.99,37.84,37.98,77082.0,35.3501,35.4341,35.2941,35.4247,77082.0
2019-02-07 10:00:00,37.99,37.99,37.9,37.91,70462.0,35.4341,35.4341,35.3501,35.3594,70462.0
2019-02-07 10:05:00,37.91,37.95,37.88,37.94,91504.0,35.3594,35.3967,35.3315,35.3874,91504.0
2019-02-07 10:10:00,37.95,37.98,37.83,37.84,56887.0,35.3967,35.4247,35.2848,35.2941,56887.0
2019-02-07 10:15:00,37.85,37.9,37.79,37.84,56174.0,35.3035,35.3501,35.2475,35.2941,56174.0
2019-02-07 10:20:00,37.84,37.85,37.78,37.84,48614.0,35.2941,35.3035,35.2382,35.2941,48614.0
2019-02-07 10:25:00,37.84,37.96,37.84,37.9,78078.0,35.2941,35.4061,35.2941,35.3501,78078.0
2019-02-07 10:30:00,37.9,38.12,37.9,38.12,199752.0,35.3501,35.5553,35.3501,35.5553,199752.0
2019-02-07 10:35:00,38.13,38.18,38.03,38.04,30923.0,35.5646,35.6113,35.4714,35.4807,30923.0
2019-02-07 10:40:00,38.03,38.06,38.01,38.05,66983.0,35.4714,35.4993,35.4527,35.49,66983.0
2019-02-07 10:45:00,38.05,38.13,38.05,38.08,54520.0,35.49,35.5646,35.49,35.518,54520.0
2019-02-07 10:50:00,38.08,38.12,38.0,38.03,187340.0,35.518,35.5553,35.4434,35.4714,187340.0
2019-02-07 10:55:00,38.02,38.03,37.96,38.01,239435.0,35.462,35.4714,35.4061,35.4527,239435.0
2019-02-07 11:00:00,38.0,38.07,37.98,38.02,125317.0,35.4434,35.5087,35.4247,35.462,125317.0
2019-02-07 11:05:00,38.02,38.14,38.01,38.04,215304.0,35.462,35.574,35.4527,35.4807,215304.0
2019-02-07 11:10:00,38.04,38.06,38.0,38.0,43819.0,35.4807,35.4993,35.4434,35.4434,43819.0
2019-02-07 11:15:00,38.0,38.04,37.96,37.99,46227.0,35.4434,35.4807,35.4061,35.4341,46227.0
2019-02-07 11:20:00,37.99,38.02,37.98,38.0,40934.0,35.4341,35.462,35.4247,35.4434,40934.0
2019-02-07 11:25:00,38.0,38.03,37.96,37.98,39501.0,35.4434,35.4714,35.4061,35.4247,39501.0
2019-02-07 11:30:00,37.98,38.0,37.88,37.89,116680.0,35.4247,35.4434,35.3315,35.3408,116680.0
2019-02-07 11:35:00,37.89,38.06,37.88,38.02,165347.0,35.3408,35.4993,35.3315,35.462,165347.0
2019-02-07 11:40:00,38.02,38.02,37.96,37.97,57050.0,35.462,35.462,35.4061,35.4154,57050.0
2019-02-07 11:45:00,37.96,38.03,37.95,38.03,38238.0,35.4061,35.4714,35.3967,35.4714,38238.0
2019-02-07 11:50:00,38.03,38.1,38.01,38.07,57216.0,35.4714,35.5367,35.4527,35.5087,57216.0
2019-02-07 11:55:00,38.07,38.08,37.99,37.99,29474.0,35.5087,35.518,35.4341,35.4341,29474.0
2019-02-07 12:00:00,37.99,38.03,37.93,37.95,130347.0,35.4341,35.4714,35.3781,35.3967,130347.0
2019-02-07 12:05:00,37.94,37.98,37.89,37.97,50387.0,35.3874,35.4247,35.3408,35.4154,50387.0
2019-02-07 12:10:00,37.97,38.01,37.95,38.01,37379.0,35.4154,35.4527,35.3967,35.4527,37379.0
2019-02-07 12:15:00,38.0,38.06,37.99,38.02,24177.0,35.4434,35.4993,35.4341,35.462,24177.0
2019-02-07 12:20:00,38.01,38.12,38.0,38.1,34100.0,35.4527,35.5553,35.4434,35.5367,34100.0
2019-02-07 12:25:00,38.09,38.21,38.06,38.19,142647.0,35.5273,35.6393,35.4993,35.6206,142647.0
2019-02-07 12:30:00,38.19,38.32,38.14,38.32,87442.0,35.6206,35.7418,35.574,35.7418,87442.0
2019-02-07 12:35:00,38.32,38.38,38.28,38.37,64639.0,35.7418,35.7978,35.7045,35.7885,64639.0
2019-02-07 12:40:00,38.37,38.41,38.31,38.33,55897.0,35.7885,35.8258,35.7325,35.7512,55897.0
2019-02-07 12:45:00,38.32,38.43,38.31,38.36,144958.0,35.7418,35.8444,35.7325,35.7792,144958.0
2019-02-07 12:50:00,38.36,38.36,38.28,38.3,29458.0,35.7792,35.7792,35.7045,35.7232,29458.0
2019-02-07 12:55:00,38.29,38.36,38.29,38.32,28152.0,35.7139,35.7792,35.7139,35.7418,28152.0
2019-02-07 13:00:00,38.32,38.38,38.26,38.36,39121.0,35.7418,35.7978,35.6859,35.7792,39121.0
2019-02-07 13:05:00,38.36,38.38,38.24,38.27,53844.0,35.7792,35.7978,35.6672,35.6952,53844.0
2019-02-07 13:10:00,38.28,38.29,38.22,38.24,34343.0,35.7045,35.7139,35.6486,35.6672,34343.0
2019-02-07 13:15:00,38.23,38.27,38.21,38.24,24922.0,35.6579,35.6952,35.6393,35.6672,24922.0
2019-02-07 13:20:00,38.24,38.32,38.24,38.3,24653.0,35.6672,35.7418,35.6672,35.7232,24653.0
2019-02-07 13:25:00,38.3,38.32,38.26,38.32,96461.0,35.7232,35.7418,35.6859,35.7418,96461.0
2019-02-07 13:30:00,38.32,38.34,38.28,38.32,34238.0,35.7418,35.7605,35.7045,35.7418,34238.0
2019-02-07 13:35:00,38.33,38.33,38.28,38.3,19032.0,35.7512,35.7512,35.7045,35.7232,19032.0
2019-02-07 13:40:00,38.29,38.33,38.28,38.31,42964.0,35.7139,35.7512,35.7045,35.7325,42964.0
2019-02-07 13:45:00,38.3,38.3,38.26,38.27,23962.0,35.7232,35.7232,35.6859,35.6952,23962.0
2019-02-07 13:50:00,38.28,38.34,38.26,38.34,86150.0,35.7045,35.7605,35.6859,35.7605,86150.0
2019-02-07 13:55:00,38.34,38.35,38.29,38.3,61797.0,35.7605,35.7698,35.7139,35.7232,61797.0
2019-02-07 14:00:00,38.3,38.32,38.25,38.3,117060.0,35.7232,35.7418,35.6766,35.7232,117060.0
2019-02-07 14:05:00,38.3,38.31,38.28,38.29,30369.0,35.7232,35.7325,35.7045,35.7139,30369.0
2019-02-07 14:10:00,38.28,38.29,38.2,38.22,115962.0,35.7045,35.7139,35.6299,35.6486,115962.0
2019-02-07 14:15:00,38.21,38.26,38.15,38.17,128834.0,35.6393,35.6859,35.5833,35.6019,128834.0
2019-02-07 14:20:00,38.16,38.17,38.11,38.11,37089.0,35.5926,35.6019,35.546,35.546,37089.0
2019-02-07 14:25:00,38.1,38.14,38.04,38.14,96928.0,35.5367,35.574,35.4807,35.574,96928.0
2019-02-07 14:30:00,38.14,38.18,38.14,38.16,101112.0,35.574,35.6113,35.574,35.5926,101112.0
2019-02-07 14:35:00,38.16,38.21,38.16,38.18,48762.0,35.5926,35.6393,35.5926,35.6113,48762.0
2019-02-07 14:40:00,38.18,38.18,38.14,38.16,45647.0,35.6113,35.6113,35.574,35.5926,45647.0
2019-02-07 14:45:00,38.16,38.18,38.08,38.11,46733.0,35.5926,35.6113,35.518,35.546,46733.0
2019-02-07 14:50:00,38.12,38.19,38.11,38.16,34531.0,35.5553,35.6206,35.546,35.5926,34531.0
2019-02-07 14:55:00,38.15,38.19,38.12,38.18,35935.0,35.5833,35.6206,35.5553,35.6113,35935.0
2019-02-07 15:00:00,38.18,38.24,38.16,38.21,87417.0,35.6113,35.6672,35.5926,35.6393,87417.0
2019-02-07 15:05:00,38.2,38.3,38.2,38.26,99300.0,35.6299,35.7232,35.6299,35.6859,99300.0
2019-02-07 15:10:00,38.26,38.35,38.25,38.32,88017.0,35.6859,35.7698,35.6766,35.7418,88017.0
2019-02-07 15:15:00,38.33,38.36,38.23,38.25,56071.0,35.7512,35.7792,35.6579,35.6766,56071.0
2019-02-07 15:20:00,38.25,38.3,38.22,38.3,105962.0,35.6766,35.7232,35.6486,35.7232,105962.0
2019-02-07 15:25:00,38.3,38.33,38.29,38.3,92117.0,35.7232,35.7512,35.7139,35.7232,92117.0
2019-02-07 15:30:00,38.3,38.32,38.24,38.25,47771.0,35.7232,35.7418,35.6672,35.6766,47771.0
2019-02-07 15:35:00,38.25,38.33,38.25,38.32,100058.0,35.6766,35.7512,35.6766,35.7418,100058.0
2019-02-07 15:40:00,38.32,38.41,38.31,38.38,129077.0,35.7418,35.8258,35.7325,35.7978,129077.0
2019-02-07 15:45:00,38.38,38.39,38.32,38.35,82385.0,35.7978,35.8071,35.7418,35.7698,82385.0
2019-02-07 15:50:00,38.36,38.38,38.35,38.38,116912.0,35.7792,35.7978,35.7698,35.7978,116912.0
2019-02-07 15:55:00,38.38,38.47,38.34,38.46,401145.0,35.7978,35.8818,35.7605,35.8724,401145.0
2019-02-08 09:30:00,37.97,38.18,37.97,38.1,69231.0,35.5562,35.7529,35.5562,35.678,69231.0
2019-02-08 09:35:00,38.08,38.17,38.04,38.08,22975.0,35.6592,35.7435,35.6218,35.6592,22975.0
2019-02-08 09:40:00,38.09,38.15,38.04,38.06,65426.0,35.6686,35.7248,35.6218,35.6405,65426.0
2019-02-08 09:45:00,38.07,38.22,38.01,38.12,227479.0,35.6499,35.7903,35.5937,35.6967,227479.0
2019-02-08 09:50:00,38.12,38.22,38.1,38.18,45355.0,35.6967,35.7903,35.678,35.7529,45355.0
2019-02-08 09:55:00,38.18,38.25,38.13,38.17,44759.0,35.7529,35.8184,35.7061,35.7435,44759.0
2019-02-08 10:00:00,38.16,38.16,38.05,38.05,87084.0,35.7342,35.7342,35.6311,35.6311,87084.0
2019-02-08 10:05:00,38.05,38.12,38.05,38.07,48985.0,35.6311,35.6967,35.6311,35.6499,48985.0
2019-02-08 10:10:00,38.06,38.11,37.94,37.95,79913.0,35.6405,35.6873,35.5281,35.5375,79913.0
2019-02-08 10:15:00,37.95,37.97,37.82,37.86,30499.0,35.5375,35.5562,35.4158,35.4532,30499.0
2019-02-08 10:20:00,37.86,37.88,37.81,37.84,30608.0,35.4532,35.472,35.4064,35.4345,30608.0
2019-02-08 10:25:00,37.84,37.88,37.79,37.86,31674.0,35.4345,35.472,35.3877,35.4532,31674.0
2019-02-08 10:30:00,37.86,37.92,37.84,37.87,22119.0,35.4532,35.5094,35.4345,35.4626,22119.0
2019-02-08 10:35:00,37.87,37.9,37.83,37.87,31921.0,35.4626,35.4907,35.4251,35.4626,31921.0
2019-02-08 10:40:00,37.88,37.93,37.82,37.84,28151.0,35.472,35.5188,35.4158,35.4345,28151.0
2019-02-08 10:45:00,37.84,37.9,37.82,37.86,33107.0,35.4345,35.4907,35.4158,35.4532,33107.0
2019-02-08 10:50:00,37.87,37.88,37.75,37.75,24990.0,35.4626,35.472,35.3502,35.3502,24990.0
2019-02-08 10:55:00,37.75,37.77,37.67,37.74,44743.0,35.3502,35.3689,35.2753,35.3409,44743.0
2019-02-08 11:00:00,37.73,37.76,37.68,37.69,39377.0,35.3315,35.3596,35.2847,35.294,39377.0
2019-02-08 11:05:00,37.69,37.78,37.68,37.77,22839.0,35.294,35.3783,35.2847,35.3689,22839.0
2019-02-08 11:10:00,37.76,37.77,37.72,37.74,32293.0,35.3596,35.3689,35.3221,35.3409,32293.0
2019-02-08 11:15:00,37.73,37.79,37.69,37.7,25926.0,35.3315,35.3877,35.294,35.3034,25926.0
2019-02-08 11:20:00,37.7,37.78,37.68,37.75,26736.0,35.3034,35.3783,35.2847,35.3502,26736.0
2019-02-08 11:25:00,37.75,37.79,37.7,37.71,28828.0,35.3502,35.3877,35.3034,35.3128,28828.0
2019-02-08 11:30:00,37.7,37.74,37.66,37.66,27887.0,35.3034,35.3409,35.2659,35.2659,27887.0
2019-02-08 11:35:00,37.66,37.71,37.66,37.68,20875.0,35.2659,35.3128,35.2659,35.2847,20875.0
2019-02-08 11:40:00,37.67,37.69,37.62,37.65,32589.0,35.2753,35.294,35.2285,35.2566,32589.0
2019-02-08 11:45:00,37.66,37.69,37.52,37.59,35057.0,35.2659,35.294,35.1348,35.2004,35057.0
2019-02-08 11:50:00,37.58,37.7,37.57,37.69,147603.0,35.191,35.3034,35.1817,35.294,147603.0
2019-02-08 11:55:00,37.7,37.74,37.67,37.72,18212.0,35.3034,35.3409,35.2753,35.3221,18212.0
2019-02-08 12:00:00,37.72,37.73,37.65,37.68,45977.0,35.3221,35.3315,35.2566,35.2847,45977.0
2019-02-08 12:05:00,37.66,37.67,37.58,37.59,29414.0,35.2659,35.2753,35.191,35.2004,29414.0
2019-02-08 12:10:00,37.59,37.62,37.56,37.57,37215.0,35.2004,35.2285,35.1723,35.1817,37215.0
2019-02-08 12:15:00,37.57,37.6,37.53,37.56,26072.0,35.1817,35.2098,35.1442,35.1723,26072.0
2019-02-08 12:20:00,37.56,37.6,37.52,37.57,34797.0,35.1723,35.2098,35.1348,35.1817,34797.0
2019-02-08 12:25:00,37.57,37.59,37.5,37.5,33719.0,35.1817,35.2004,35.1161,35.1161,33719.0
2019-02-08 12:30:00,37.5,37.51,37.32,37.34,109602.0,35.1161,35.1255,34.9476,34.9663,109602.0
2019-02-08 12:35:00,37.34,37.43,37.32,37.39,28461.0,34.9663,35.0506,34.9476,35.0131,28461.0
2019-02-08 12:40:00,37.39,37.42,37.32,37.32,23172.0,35.0131,35.0412,34.9476,34.9476,23172.0
2019-02-08 12:45:00,37.31,37.37,37.3,37.37,34624.0,34.9382,34.9944,34.9288,34.9944,34624.0
2019-02-08 12:50:00,37.37,37.37,37.32,37.34,24222.0,34.9944,34.9944,34.9476,34.9663,24222.0
2019-02-08 12:55:00,37.33,37.38,37.32,37.33,27056.0,34.9569,35.0037,34.9476,34.9569,27056.0
2019-02-08 13:00:00,37.32,37.37,37.3,37.32,33396.0,34.9476,34.9944,34.9288,34.9476,33396.0
2019-02-08 13:05:00,37.32,37.36,37.3,37.33,25951.0,34.9476,34.985,34.9288,34.9569,25951.0
2019-02-08 13:10:00,37.33,37.36,37.33,37.35,20615.0,34.9569,34.985,34.9569,34.9756,20615.0
2019-02-08 13:15:00,37.35,37.37,37.32,37.33,26026.0,34.9756,34.9944,34.9476,34.9569,26026.0
2019-02-08 13:20:00,37.32,37.33,37.28,37.32,33750.0,34.9476,34.9569,34.9101,34.9476,33750.0
2019-02-08 13:25:00,37.3,37.33,37.28,37.29,22039.0,34.9288,34.9569,34.9101,34.9195,22039.0
2019-02-08 13:30:00,37.28,37.37,37.27,37.35,27077.0,34.9101,34.9944,34.9007,34.9756,27077.0
2019-02-08 13:35:00,37.35,37.36,37.3,37.31,29732.0,34.9756,34.985,34.9288,34.9382,29732.0
2019-02-08 13:40:00,37.31,37.36,37.31,37.33,18816.0,34.9382,34.985,34.9382,34.9569,18816.0
2019-02-08 13:45:00,37.32,37.33,37.28,37.28,32763.0,34.9476,34.9569,34.9101,34.9101,32763.0
2019-02-08 13:50:00,37.29,37.29,37.16,37.19,72657.0,34.9195,34.9195,34.7977,34.8258,72657.0
2019-02-08 13:55:00,37.19,37.27,37.16,37.23,50785.0,34.8258,34.9007,34.7977,34.8633,50785.0
2019-02-08 14:00:00,37.23,37.25,37.2,37.23,34231.0,34.8633,34.882,34.8352,34.8633,34231.0
2019-02-08 14:05:00,37.23,37.37,37.23,37.37,34839.0,34.8633,34.9944,34.8633,34.9944,34839.0
2019-02-08 14:10:00,37.37,37.4,37.33,37.38,37633.0,34.9944,35.0225,34.9569,35.0037,37633.0
2019-02-08 14:15:00,37.39,37.45,37.35,37.43,40417.0,35.0131,35.0693,34.9756,35.0506,40417.0
2019-02-08 14:20:00,37.43,37.5,37.42,37.5,34645.0,35.0506,35.1161,35.0412,35.1161,34645.0
2019-02-08 14:25:00,37.5,37.5,37.46,37.47,28998.0,35.1161,35.1161,35.0787,35.088,28998.0
2019-02-08 14:30:00,37.47,37.48,37.45,37.48,47889.0,35.088,35.0974,35.0693,35.0974,47889.0
2019-02-08 14:35:00,37.48,37.55,37.47,37.55,158101.0,35.0974,35.1629,35.088,35.1629,158101.0
2019-02-08 14:40:00,37.54,37.62,37.53,37.62,158061.0,35.1536,35.2285,35.1442,35.2285,158061.0
2019-02-08 14:45:00,37.61,37.65,37.6,37.62,26486.0,35.2191,35.2566,35.2098,35.2285,26486.0
2019-02-08 14:50:00,37.62,37.62,37.59,37.59,21502.0,35.2285,35.2285,35.2004,35.2004,21502.0
2019-02-08 14:55:00,37.59,37.63,37.59,37.62,30698.0,35.2004,35.2378,35.2004,35.2285,30698.0
2019-02-08 15:00:00,37.63,37.66,37.59,37.59,31429.0,35.2378,35.2659,35.2004,35.2004,31429.0
2019-02-08 15:05:00,37.59,37.62,37.58,37.58,36874.0,35.2004,35.2285,35.191,35.191,36874.0
2019-02-08 15:10:00,37.58,37.66,37.57,37.66,63089.0,35.191,35.2659,35.1817,35.2659,63089.0
2019-02-08 15:15:00,37.66,37.68,37.63,37.66,36097.0,35.2659,35.2847,35.2378,35.2659,36097.0
2019-02-08 15:20:00,37.66,37.67,37.59,37.61,38303.0,35.2659,35.2753,35.2004,35.2191,38303.0
2019-02-08 15:25:00,37.6,37.61,37.56,37.57,49411.0,35.2098,35.2191,35.1723,35.1817,49411.0
2019-02-08 15:30:00,37.57,37.6,37.54,37.6,63933.0,35.1817,35.2098,35.1536,35.2098,63933.0
2019-02-08 15:35:00,37.6,37.61,37.56,37.58,67734.0,35.2098,35.2191,35.1723,35.191,67734.0
2019-02-08 15:40:00,37.59,37.63,37.58,37.6,178675.0,35.2004,35.2378,35.191,35.2098,178675.0
2019-02-08 15:45:00,37.6,37.61,37.56,37.57,75125.0,35.2098,35.2191,35.1723,35.1817,75125.0
2019-02-08 15:50:00,37.57,37.59,37.55,37.59,87346.0,35.1817,35.2004,35.1629,35.2004,87346.0
2019-02-08 15:55:00,37.58,37.73,37.55,37.71,584041.0,35.191,35.3315,35.1629,35.3128,584041.0
2019-02-11 09:30:00,37.65,37.66,37.4,37.47,32012.0,35.2566,35.2659,35.0225,35.088,32012.0
2019-02-11 09:35:00,37.46,37.64,37.46,37.57,42890.0,35.0787,35.2472,35.0787,35.1817,42890.0
2019-02-11 09:40:00,37.57,37.6,37.38,37.38,15050.0,35.1817,35.2098,35.0037,35.0037,15050.0
2019-02-11 09:45:00,37.38,37.42,37.3,37.34,24640.0,35.0037,35.0412,34.9288,34.9663,24640.0
2019-02-11 09:50:00,37.33,37.48,37.31,37.44,126608.0,34.9569,35.0974,34.9382,35.0599,126608.0
2019-02-11 09:55:00,37.45,37.53,37.44,37.52,34813.0,35.0693,35.1442,35.0599,35.1348,34813.0
2019-02-11 10:00:00,37.51,37.56,37.48,37.56,27696.0,35.1255,35.1723,35.0974,35.1723,27696.0
2019-02-11 10:05:00,37.57,37.59,37.41,37.42,27595.0,35.1817,35.2004,35.0318,35.0412,27595.0
2019-02-11 10:10:00,37.41,37.43,37.32,37.33,28954.0,35.0318,35.0506,34.9476,34.9569,28954.0
2019-02-11 10:15:00,37.34,37.35,37.23,37.31,39837.0,34.9663,34.9756,34.8633,34.9382,39837.0
2019-02-11 10:20:00,37.31,37.37,37.27,37.29,24651.0,34.9382,34.9944,34.9007,34.9195,24651.0
2019-02-11 10:25:00,37.29,37.35,37.26,37.32,17564.0,34.9195,34.9756,34.8914,34.9476,17564.0
2019-02-11 10:30:00,37.33,37.36,37.28,37.35,27583.0,34.9569,34.985,34.9101,34.9756,27583.0
2019-02-11 10:35:00,37.34,37.37,37.29,37.3,34871.0,34.9663,34.9944,34.9195,34.9288,34871.0
2019-02-11 10:40:00,37.3,37.43,37.3,37.4,21112.0,34.9288,35.0506,34.9288,35.0225,21112.0
2019-02-11 10:45:00,37.41,37.44,37.38,37.39,16863.0,35.0318,35.0599,35.0037,35.0131,16863.0
2019-02-11 10:50:00,37.39,37.49,37.37,37.46,35577.0,35.0131,35.1067,34.9944,35.0787,35577.0
2019-02-11 10:55:00,37.46,37.48,37.42,37.45,27833.0,35.0787,35.0974,35.0412,35.0693,27833.0
2019-02-11 11:00:00,37.45,37.52,37.41,37.5,33371.0,35.0693,35.1348,35.0318,35.1161,33371.0
2019-02-11 11:05:00,37.51,37.56,37.47,37.48,61528.0,35.1255,35.1723,35.088,35.0974,61528.0
2019-02-11 11:10:00,37.48,37.52,37.46,37.47,14428.0,35.0974,35.1348,35.0787,35.088,14428.0
2019-02-11 11:15:00,37.47,37.5,37.43,37.44,24131.0,35.088,35.1161,35.0506,35.0599,24131.0
2019-02-11 11:20:00,37.44,37.48,37.4,37.42,33642.0,35.0599,35.0974,35.0225,35.0412,33642.0
2019-02-11 11:25:00,37.43,37.46,37.4,37.42,19177.0,35.0506,35.0787,35.0225,35.0412,19177.0
2019-02-11 11:30:00,37.43,37.44,37.38,37.41,21775.0,35.0506,35.0599,35.0037,35.0318,21775.0
2019-02-11 11:35:00,37.41,37.45,37.39,37.45,30031.0,35.0318,35.0693,35.0131,35.0693,30031.0
2019-02-11 11:40:00,37.45,37.5,37.43,37.48,124691.0,35.0693,35.1161,35.0506,35.0974,124691.0
2019-02-11 11:45:00,37.48,37.49,37.46,37.47,13565.0,35.0974,35.1067,35.0787,35.088,13565.0
2019-02-11 11:50:00,37.48,37.49,37.43,37.48,22570.0,35.0974,35.1067,35.0506,35.0974,22570.0
2019-02-11 11:55:00,37.48,37.49,37.44,37.46,19861.0,35.0974,35.1067,35.0599,35.0787,19861.0
2019-02-11 12:00:00,37.46,37.59,37.46,37.56,57146.0,35.0787,35.2004,35.0787,35.1723,57146.0
2019-02-11 12:05:00,37.56,37.59,37.52,37.52,23977.0,35.1723,35.2004,35.1348,35.1348,23977.0
2019-02-11 12:10:00,37.52,37.53,37.49,37.51,26778.0,35.1348,35.1442,35.1067,35.1255,26778.0
2019-02-11 12:15:00,37.51,37.57,37.51,37.55,18546.0,35.1255,35.1817,35.1255,35.1629,18546.0
2019-02-11 12:20:00,37.54,37.57,37.52,37.53,10719.0,35.1536,35.1817,35.1348,35.1442,10719.0
2019-02-11 12:25:00,37.54,37.6,37.53,37.56,22686.0,35.1536,35.2098,35.1442,35.1723,22686.0
2019-02-11 12:30:00,37.55,37.6,37.53,37.54,23936.0,35.1629,35.2098,35.1442,35.1536,23936.0
2019-02-11 12:35:00,37.53,37.59,37.53,37.53,21401.0,35.1442,35.2004,35.1442,35.1442,21401.0
2019-02-11 12:40:00,37.54,37.59,37.52,37.53,15253.0,35.1536,35.2004,35.1348,35.1442,15253.0
2019-02-11 12:45:00,37.53,37.54,37.47,37.47,12987.0,35.1442,35.1536,35.088,35.088,12987.0
2019-02-11 12:50:00,37.46,37.48,37.45,37.46,10141.0,35.0787,35.0974,35.0693,35.0787,10141.0
2019-02-11 12:55:00,37.47,37.54,37.47,37.52,20949.0,35.088,35.1536,35.088,35.1348,20949.0
2019-02-11 13:00:00,37.51,37.53,37.5,37.52,9574.0,35.1255,35.1442,35.1161,35.1348,9574.0
2019-02-11 13:05:00,37.52,37.56,37.52,37.55,5864.0,35.1348,35.1723,35.1348,35.1629,5864.0
2019-02-11 13:10:00,37.55,37.59,37.53,37.57,21425.0,35.1629,35.2004,35.1442,35.1817,21425.0
2019-02-11 13:15:00,37.57,37.61,37.56,37.61,11229.0,35.1817,35.2191,35.1723,35.2191,11229.0
2019-02-11 13:20:00,37.61,37.64,37.59,37.59,19503.0,35.2191,35.2472,35.2004,35.2004,19503.0
2019-02-11 13:25:00,37.59,37.59,37.54,37.56,10476.0,35.2004,35.2004,35.1536,35.1723,10476.0
2019-02-11 13:30:00,37.57,37.61,37.52,37.55,16385.0,35.1817,35.2191,35.1348,35.1629,16385.0
2019-02-11 13:35:00,37.54,37.58,37.54,37.57,13246.0,35.1536,35.191,35.1536,35.1817,13246.0
2019-02-11 13:40:00,37.57,37.59,37.55,37.59,18666.0,35.1817,35.2004,35.1629,35.2004,18666.0
2019-02-11 13:45:00,37.58,37.59,37.56,37.59,18589.0,35.191,35.2004,35.1723,35.2004,18589.0
2019-02-11 13:50:00,37.59,37.68,37.57,37.61,56975.0,35.2004,35.2847,35.1817,35.2191,56975.0
2019-02-11 13:55:00,37.62,37.72,37.62,37.7,23171.0,35.2285,35.3221,35.2285,35.3034,23171.0
2019-02-11 14:00:00,37.7,37.71,37.68,37.69,12627.0,35.3034,35.3128,35.2847,35.294,12627.0
2019-02-11 14:05:00,37.69,37.75,37.65,37.7,75274.0,35.294,35.3502,35.2566,35.3034,75274.0
2019-02-11 14:10:00,37.71,37.77,37.71,37.76,33420.0,35.3128,35.3689,35.3128,35.3596,33420.0
2019-02-11 14:15:00,37.76,37.76,37.65,37.67,24669.0,35.3596,35.3596,35.2566,35.2753,24669.0
2019-02-11 14:20:00,37.66,37.71,37.66,37.69,15587.0,35.2659,35.3128,35.2659,35.294,15587.0
2019-02-11 14:25:00,37.69,37.75,37.67,37.75,14530.0,35.294,35.3502,35.2753,35.3502,14530.0
2019-02-11 14:30:00,37.74,37.76,37.71,37.73,15507.0,35.3409,35.3596,35.3128,35.3315,15507.0
2019-02-11 14:35:00,37.73,37.74,37.7,37.7,11603.0,35.3315,35.3409,35.3034,35.3034,11603.0
2019-02-11 14:40:00,37.7,37.73,37.7,37.7,22190.0,35.3034,35.3315,35.3034,35.3034,22190.0
2019-02-11 14:45:00,37.7,37.7,37.65,37.68,33793.0,35.3034,35.3034,35.2566,35.2847,33793.0
2019-02-11 14:50:00,37.67,37.75,37.67,37.67,27115.0,35.2753,35.3502,35.2753,35.2753,27115.0
2019-02-11 14:55:00,37.67,37.69,37.66,37.66,31631.0,35.2753,35.294,35.2659,35.2659,31631.0
2019-02-11 15:00:00,37.66,37.69,37.65,37.66,22877.0,35.2659,35.294,35.2566,35.2659,22877.0
2019-02-11 15:05:00,37.66,37.71,37.66,37.71,25065.0,35.2659,35.3128,35.2659,35.3128,25065.0
2019-02-11 15:10:00,37.71,37.73,37.66,37.68,32174.0,35.3128,35.3315,35.2659,35.2847,32174.0
2019-02-11 15:15:00,37.68,37.72,37.67,37.68,47970.0,35.2847,35.3221,35.2753,35.2847,47970.0
2019-02-11 15:20:00,37.67,37.72,37.67,37.71,35718.0,35.2753,35.3221,35.2753,35.3128,35718.0
2019-02-11 15:25:00,37.71,37.74,37.69,37.7,45116.0,35.3128,35.3409,35.294,35.3034,45116.0
2019-02-11 15:30:00,37.7,37.74,37.66,37.68,55708.0,35.3034,35.3409,35.2659,35.2847,55708.0
2019-02-11 15:35:00,37.68,37.69,37.67,37.69,37368.0,35.2847,35.294,35.2753,35.294,37368.0
2019-02-11 15:40:00,37.69,37.73,37.67,37.72,62068.0,35.294,35.3315,35.2753,35.3221,62068.0
2019-02-11 15:45:00,37.71,37.74,37.69,37.72,115155.0,35.3128,35.3409,35.294,35.3221,115155.0
2019-02-11 15:50:00,37.73,37.77,37.72,37.74,223768.0,35.3315,35.3689,35.3221,35.3409,223768.0
2019-02-11 15:55:00,37.75,37.84,37.72,37.76,434585.0,35.3502,35.4345,35.3221,35.3596,434585.0
2019-02-12 09:30:00,38.25,38.45,38.08,38.36,105855.0,35.8184,36.0057,35.6592,35.9214,105855.0
2019-02-12 09:35:00,38.36,38.76,38.35,38.74,119946.0,35.9214,36.296,35.9121,36.2773,119946.0
2019-02-12 09:40:00,38.74,38.95,38.74,38.95,135814.0,36.2773,36.4739,36.2773,36.4739,135814.0
2019-02-12 09:45:00,38.94,39.47,38.93,39.25,375485.0,36.4646,36.9609,36.4552,36.7549,375485.0
2019-02-12 09:50:00,39.25,39.32,39.13,39.2,74130.0,36.7549,36.8204,36.6425,36.708,74130.0
2019-02-12 09:55:00,39.2,39.36,39.15,39.24,112213.0,36.708,36.8579,36.6612,36.7455,112213.0
2019-02-12 10:00:00,39.24,39.31,39.21,39.31,126120.0,36.7455,36.811,36.7174,36.811,126120.0
2019-02-12 10:05:00,39.31,39.35,39.25,39.26,93781.0,36.811,36.8485,36.7549,36.7642,93781.0
2019-02-12 10:10:00,39.26,39.29,39.16,39.16,43150.0,36.7642,36.7923,36.6706,36.6706,43150.0
2019-02-12 10:15:00,39.16,39.2,39.11,39.16,35304.0,36.6706,36.708,36.6238,36.6706,35304.0
2019-02-12 10:20:00,39.16,39.19,39.11,39.15,29335.0,36.6706,36.6987,36.6238,36.6612,29335.0
2019-02-12 10:25:00,39.16,39.19,39.11,39.19,52183.0,36.6706,36.6987,36.6238,36.6987,52183.0
2019-02-12 10:30:00,39.2,39.34,39.2,39.34,87473.0,36.708,36.8391,36.708,36.8391,87473.0
2019-02-12 10:35:00,39.34,39.34,39.23,39.23,46099.0,36.8391,36.8391,36.7361,36.7361,46099.0
2019-02-12 10:40:00,39.23,39.37,39.22,39.29,44049.0,36.7361,36.8672,36.7268,36.7923,44049.0
2019-02-12 10:45:00,39.29,39.36,39.24,39.26,38798.0,36.7923,36.8579,36.7455,36.7642,38798.0
2019-02-12 10:50:00,39.26,39.48,39.25,39.48,230677.0,36.7642,36.9702,36.7549,36.9702,230677.0
2019-02-12 10:55:00,39.48,39.49,39.38,39.38,74107.0,36.9702,36.9796,36.8766,36.8766,74107.0
2019-02-12 11:00:00,39.38,39.4,39.35,39.35,53166.0,36.8766,36.8953,36.8485,36.8485,53166.0
2019-02-12 11:05:00,39.35,39.4,39.34,39.34,35642.0,36.8485,36.8953,36.8391,36.8391,35642.0
2019-02-12 11:10:00,39.34,39.37,39.27,39.36,64408.0,36.8391,36.8672,36.7736,36.8579,64408.0
2019-02-12 11:15:00,39.36,39.44,39.32,39.44,49756.0,36.8579,36.9328,36.8204,36.9328,49756.0
2019-02-12 11:20:00,39.44,39.46,39.38,39.42,45763.0,36.9328,36.9515,36.8766,36.9141,45763.0
2019-02-12 11:25:00,39.42,39.45,39.37,39.38,42904.0,36.9141,36.9421,36.8672,36.8766,42904.0
2019-02-12 11:30:00,39.39,39.41,39.36,39.38,47918.0,36.886,36.9047,36.8579,36.8766,47918.0
2019-02-12 11:35:00,39.38,39.44,39.36,39.41,58910.0,36.8766,36.9328,36.8579,36.9047,58910.0
2019-02-12 11:40:00,39.41,39.42,39.38,39.41,31391.0,36.9047,36.9141,36.8766,36.9047,31391.0
2019-02-12 11:45:00,39.4,39.42,39.37,39.41,44597.0,36.8953,36.9141,36.8672,36.9047,44597.0
2019-02-12 11:50:00,39.41,39.42,39.37,39.39,46340.0,36.9047,36.9141,36.8672,36.886,46340.0
2019-02-12 11:55:00,39.39,39.5,39.38,39.49,39089.0,36.886,36.989,36.8766,36.9796,39089.0
2019-02-12 12:00:00,39.49,39.6,39.46,39.55,203986.0,36.9796,37.0826,36.9515,37.0358,203986.0
2019-02-12 12:05:00,39.55,39.56,39.49,39.53,30170.0,37.0358,37.0452,36.9796,37.0171,30170.0
2019-02-12 12:10:00,39.52,39.6,39.51,39.59,38209.0,37.0077,37.0826,36.9983,37.0732,38209.0
2019-02-12 12:15:00,39.59,39.59,39.52,39.59,55561.0,37.0732,37.0732,37.0077,37.0732,55561.0
2019-02-12 12:20:00,39.59,39.7,39.58,39.7,45826.0,37.0732,37.1763,37.0639,37.1763,45826.0
2019-02-12 12:25:00,39.7,39.86,39.69,39.86,98555.0,37.1763,37.3261,37.1669,37.3261,98555.0
2019-02-12 12:30:00,39.86,39.86,39.79,39.82,68247.0,37.3261,37.3261,37.2605,37.2886,68247.0
2019-02-12 12:35:00,39.82,39.91,39.81,39.82,77741.0,37.2886,37.3729,37.2793,37.2886,77741.0
2019-02-12 12:40:00,39.82,39.84,39.8,39.83,38430.0,37.2886,37.3074,37.2699,37.298,38430.0
2019-02-12 12:45:00,39.83,39.86,39.78,39.81,97200.0,37.298,37.3261,37.2512,37.2793,97200.0
2019-02-12 12:50:00,39.81,39.89,39.81,39.89,82281.0,37.2793,37.3542,37.2793,37.3542,82281.0
2019-02-12 12:55:00,39.88,39.89,39.8,39.84,53640.0,37.3448,37.3542,37.2699,37.3074,53640.0
2019-02-12 13:00:00,39.84,39.85,39.79,39.82,44296.0,37.3074,37.3167,37.2605,37.2886,44296.0
2019-02-12 13:05:00,39.82,39.88,39.78,39.88,74992.0,37.2886,37.3448,37.2512,37.3448,74992.0
2019-02-12 13:10:00,39.88,39.91,39.82,39.91,101839.0,37.3448,37.3729,37.2886,37.3729,101839.0
2019-02-12 13:15:00,39.91,40.04,39.9,40.0,131237.0,37.3729,37.4946,37.3635,37.4572,131237.0
2019-02-12 13:20:00,40.01,40.07,39.99,40.06,104105.0,37.4665,37.5227,37.4478,37.5134,104105.0
2019-02-12 13:25:00,40.06,40.06,40.0,40.04,47736.0,37.5134,37.5134,37.4572,37.4946,47736.0
2019-02-12 13:30:00,40.04,40.09,39.99,40.08,70661.0,37.4946,37.5415,37.4478,37.5321,70661.0
2019-02-12 13:35:00,40.08,40.08,40.02,40.05,56347.0,37.5321,37.5321,37.4759,37.504,56347.0
2019-02-12 13:40:00,40.04,40.07,40.0,40.03,105694.0,37.4946,37.5227,37.4572,37.4853,105694.0
2019-02-12 13:45:00,40.02,40.2,40.01,40.2,220694.0,37.4759,37.6445,37.4665,37.6445,220694.0
2019-02-12 13:50:00,40.21,40.23,40.11,40.17,88677.0,37.6538,37.6726,37.5602,37.6164,88677.0
2019-02-12 13:55:00,40.17,40.2,40.11,40.2,76578.0,37.6164,37.6445,37.5602,37.6445,76578.0
2019-02-12 14:00:00,40.19,40.28,40.18,40.24,484999.0,37.6351,37.7194,37.6257,37.6819,484999.0
2019-02-12 14:05:00,40.24,40.24,40.09,40.11,116832.0,37.6819,37.6819,37.5415,37.5602,116832.0
2019-02-12 14:10:00,40.11,40.18,40.07,40.14,79158.0,37.5602,37.6257,37.5227,37.5883,79158.0
2019-02-12 14:15:00,40.14,40.21,40.1,40.2,96693.0,37.5883,37.6538,37.5508,37.6445,96693.0
2019-02-12 14:20:00,40.2,40.28,40.19,40.27,61392.0,37.6445,37.7194,37.6351,37.71,61392.0
2019-02-12 14:25:00,40.26,40.37,40.24,40.37,97452.0,37.7007,37.8037,37.6819,37.8037,97452.0
2019-02-12 14:30:00,40.36,40.36,40.23,40.25,108177.0,37.7943,37.7943,37.6726,37.6913,108177.0
2019-02-12 14:35:00,40.25,40.25,40.15,40.22,75239.0,37.6913,37.6913,37.5976,37.6632,75239.0
2019-02-12 14:40:00,40.21,40.22,40.09,40.1,338975.0,37.6538,37.6632,37.5415,37.5508,338975.0
2019-02-12 14:45:00,40.1,40.16,40.07,40.16,56372.0,37.5508,37.607,37.5227,37.607,56372.0
2019-02-12 14:50:00,40.17,40.23,40.16,40.2,59912.0,37.6164,37.6726,37.607,37.6445,59912.0
2019-02-12 14:55:00,40.2,40.21,40.14,40.15,71713.0,37.6445,37.6538,37.5883,37.5976,71713.0
2019-02-12 15:00:00,40.15,40.16,40.1,40.15,74906.0,37.5976,37.607,37.5508,37.5976,74906.0
2019-02-12 15:05:00,40.15,40.25,40.15,40.22,101662.0,37.5976,37.6913,37.5976,37.6632,101662.0
2019-02-12 15:10:00,40.23,40.34,40.22,40.33,139580.0,37.6726,37.7756,37.6632,37.7662,139580.0
2019-02-12 15:15:00,40.33,40.34,40.27,40.3,78176.0,37.7662,37.7756,37.71,37.7381,78176.0
2019-02-12 15:20:00,40.31,40.31,40.24,40.29,108279.0,37.7475,37.7475,37.6819,37.7287,108279.0
2019-02-12 15:25:00,40.3,40.52,40.29,40.45,215017.0,37.7381,37.9441,37.7287,37.8786,215017.0
2019-02-12 15:30:00,40.45,40.63,40.44,40.61,364557.0,37.8786,38.0471,37.8692,38.0284,364557.0
2019-02-12 15:35:00,40.61,40.66,40.55,40.55,228778.0,38.0284,38.0752,37.9722,37.9722,228778.0
2019-02-12 15:40:00,40.55,40.56,40.46,40.47,214317.0,37.9722,37.9816,37.8879,37.8973,214317.0
2019-02-12 15:45:00,40.48,40.5,40.45,40.5,223982.0,37.9067,37.9254,37.8786,37.9254,223982.0
2019-02-12 15:50:00,40.49,40.56,40.49,40.55,395830.0,37.916,37.9816,37.916,37.9722,395830.0
2019-02-12 15:55:00,40.56,40.67,40.53,40.61,970709.0,37.9816,38.0846,37.9535,38.0284,970709.0
2019-02-13 09:30:00,40.72,41.14,40.23,40.37,371238.0,38.1314,38.5247,37.6726,37.8037,371238.0
2019-02-13 09:35:00,40.34,40.34,39.82,39.95,93687.0,37.7756,37.7756,37.2886,37.4104,93687.0
2019-02-13 09:40:00,39.97,40.0,39.63,39.78,206191.0,37.4291,37.4572,37.1107,37.2512,206191.0
2019-02-13 09:45:00,39.77,39.97,39.69,39.96,126499.0,37.2418,37.4291,37.1669,37.4197,126499.0
2019-02-13 09:50:00,39.95,40.06,39.81,39.86,63524.0,37.4104,37.5134,37.2793,37.3261,63524.0
2019-02-13 09:55:00,39.86,40.0,39.81,39.98,58988.0,37.3261,37.4572,37.2793,37.4385,58988.0
2019-02-13 10:00:00,39.99,40.15,39.97,40.14,189297.0,37.4478,37.5976,37.4291,37.5883,189297.0
2019-02-13 10:05:00,40.14,40.26,40.14,40.22,120120.0,37.5883,37.7007,37.5883,37.6632,120120.0
2019-02-13 10:10:00,40.23,40.23,39.97,39.98,90456.0,37.6726,37.6726,37.4291,37.4385,90456.0
2019-02-13 10:15:00,39.99,39.99,39.87,39.93,51019.0,37.4478,37.4478,37.3354,37.3916,51019.0
2019-02-13 10:20:00,39.92,39.92,39.82,39.88,39873.0,37.3823,37.3823,37.2886,37.3448,39873.0
2019-02-13 10:25:00,39.89,39.92,39.77,39.77,76682.0,37.3542,37.3823,37.2418,37.2418,76682.0
2019-02-13 10:30:00,39.77,39.86,39.74,39.75,151960.0,37.2418,37.3261,37.2137,37.2231,151960.0
2019-02-13 10:35:00,39.75,39.91,39.74,39.91,125789.0,37.2231,37.3729,37.2137,37.3729,125789.0
2019-02-13 10:40:00,39.91,40.02,39.91,39.96,113874.0,37.3729,37.4759,37.3729,37.4197,113874.0
2019-02-13 10:45:00,39.95,39.95,39.82,39.83,34222.0,37.4104,37.4104,37.2886,37.298,34222.0
2019-02-13 10:50:00,39.83,39.86,39.73,39.74,49209.0,37.298,37.3261,37.2043,37.2137,49209.0
2019-02-13 10:55:00,39.73,39.74,39.65,39.67,61619.0,37.2043,37.2137,37.1294,37.1482,61619.0
2019-02-13 11:00:00,39.67,39.78,39.66,39.77,80115.0,37.1482,37.2512,37.1388,37.2418,80115.0
2019-02-13 11:05:00,39.78,39.84,39.75,39.78,66459.0,37.2512,37.3074,37.2231,37.2512,66459.0
2019-02-13 11:10:00,39.77,39.84,39.76,39.83,46760.0,37.2418,37.3074,37.2324,37.298,46760.0
2019-02-13 11:15:00,39.84,39.84,39.69,39.7,70851.0,37.3074,37.3074,37.1669,37.1763,70851.0
2019-02-13 11:20:00,39.69,39.76,39.66,39.69,51256.0,37.1669,37.2324,37.1388,37.1669,51256.0
2019-02-13 11:25:00,39.69,39.7,39.57,39.58,83779.0,37.1669,37.1763,37.0545,37.0639,83779.0
2019-02-13 11:30:00,39.57,39.64,39.52,39.52,53342.0,37.0545,37.1201,37.0077,37.0077,53342.0
2019-02-13 11:35:00,39.52,39.56,39.47,39.48,62209.0,37.0077,37.0452,36.9609,36.9702,62209.0
2019-02-13 11:40:00,39.48,39.53,39.45,39.52,64094.0,36.9702,37.0171,36.9421,37.0077,64094.0
2019-02-13 11:45:00,39.51,39.59,39.5,39.59,37420.0,36.9983,37.0732,36.989,37.0732,37420.0
2019-02-13 11:50:00,39.6,39.63,39.57,39.59,23824.0,37.0826,37.1107,37.0545,37.0732,23824.0
2019-02-13 11:55:00,39.59,39.66,39.58,39.64,34415.0,37.0732,37.1388,37.0639,37.1201,34415.0
2019-02-13 12:00:00,39.64,39.67,39.59,39.62,31224.0,37.1201,37.1482,37.0732,37.1013,31224.0
2019-02-13 12:05:00,39.62,39.62,39.56,39.57,28942.0,37.1013,37.1013,37.0452,37.0545,28942.0
2019-02-13 12:10:00,39.57,39.59,39.5,39.51,30771.0,37.0545,37.0732,36.989,36.9983,30771.0
2019-02-13 12:15:00,39.51,39.54,39.49,39.52,28035.0,36.9983,37.0264,36.9796,37.0077,28035.0
2019-02-13 12:20:00,39.51,39.53,39.46,39.47,26902.0,36.9983,37.0171,36.9515,36.9609,26902.0
2019-02-13 12:25:00,39.47,39.48,39.39,39.45,185720.0,36.9609,36.9702,36.886,36.9421,185720.0
2019-02-13 12:30:00,39.44,39.48,39.41,39.44,36955.0,36.9328,36.9702,36.9047,36.9328,36955.0
2019-02-13 12:35:00,39.43,39.55,39.41,39.53,45770.0,36.9234,37.0358,36.9047,37.0171,45770.0
2019-02-13 12:40:00,39.53,39.57,39.52,39.55,24750.0,37.0171,37.0545,37.0077,37.0358,24750.0
2019-02-13 12:45:00,39.56,39.62,39.52,39.62,27443.0,37.0452,37.1013,37.0077,37.1013,27443.0
2019-02-13 12:50:00,39.62,39.69,39.62,39.68,107032.0,37.1013,37.1669,37.1013,37.1575,107032.0
2019-02-13 12:55:00,39.69,39.69,39.64,39.69,45088.0,37.1669,37.1669,37.1201,37.1669,45088.0
2019-02-13 13:00:00,39.69,39.72,39.63,39.65,42588.0,37.1669,37.195,37.1107,37.1294,42588.0
2019-02-13 13:05:00,39.66,39.68,39.62,39.67,23870.0,37.1388,37.1575,37.1013,37.1482,23870.0
2019-02-13 13:10:00,39.66,39.7,39.64,39.69,77120.0,37.1388,37.1763,37.1201,37.1669,77120.0
2019-02-13 13:15:00,39.69,39.87,39.68,39.8,203833.0,37.1669,37.3354,37.1575,37.2699,203833.0
2019-02-13 13:20:00,39.8,39.8,39.69,39.78,75462.0,37.2699,37.2699,37.1669,37.2512,75462.0
2019-02-13 13:25:00,39.79,39.92,39.74,39.92,51169.0,37.2605,37.3823,37.2137,37.3823,51169.0
2019-02-13 13:30:00,39.91,39.95,39.9,39.93,40698.0,37.3729,37.4104,37.3635,37.3916,40698.0
2019-02-13 13:35:00,39.94,40.04,39.93,39.97,70849.0,37.401,37.4946,37.3916,37.4291,70849.0
2019-02-13 13:40:00,39.98,40.09,39.97,40.04,67491.0,37.4385,37.5415,37.4291,37.4946,67491.0
2019-02-13 13:45:00,40.04,40.06,39.99,40.03,48716.0,37.4946,37.5134,37.4478,37.4853,48716.0
2019-02-13 13:50:00,40.04,40.04,39.99,40.01,28748.0,37.4946,37.4946,37.4478,37.4665,28748.0
2019-02-13 13:55:00,40.0,40.05,40.0,40.03,26447.0,37.4572,37.504,37.4572,37.4853,26447.0
2019-02-13 14:00:00,40.03,40.13,40.02,40.02,149566.0,37.4853,37.5789,37.4759,37.4759,149566.0
2019-02-13 14:05:00,40.02,40.04,40.0,40.03,47751.0,37.4759,37.4946,37.4572,37.4853,47751.0
2019-02-13 14:10:00,40.04,40.04,39.99,40.03,30383.0,37.4946,37.4946,37.4478,37.4853,30383.0
2019-02-13 14:15:00,40.04,40.09,40.02,40.03,36122.0,37.4946,37.5415,37.4759,37.4853,36122.0
2019-02-13 14:20:00,40.03,40.04,39.98,40.04,32287.0,37.4853,37.4946,37.4385,37.4946,32287.0
2019-02-13 14:25:00,40.04,40.07,40.0,40.05,47884.0,37.4946,37.5227,37.4572,37.504,47884.0
2019-02-13 14:30:00,40.05,40.07,40.0,40.07,63391.0,37.504,37.5227,37.4572,37.5227,63391.0
2019-02-13 14:35:00,40.08,40.2,40.07,40.13,73404.0,37.5321,37.6445,37.5227,37.5789,73404.0
2019-02-13 14:40:00,40.13,40.13,40.05,40.13,40506.0,37.5789,37.5789,37.504,37.5789,40506.0
2019-02-13 14:45:00,40.13,40.2,40.09,40.2,59456.0,37.5789,37.6445,37.5415,37.6445,59456.0
2019-02-13 14:50:00,40.2,40.3,40.16,40.27,82785.0,37.6445,37.7381,37.607,37.71,82785.0
2019-02-13 14:55:00,40.28,40.3,40.15,40.21,51450.0,37.7194,37.7381,37.5976,37.6538,51450.0
2019-02-13 15:00:00,40.2,40.21,40.13,40.13,57439.0,37.6445,37.6538,37.5789,37.5789,57439.0
2019-02-13 15:05:00,40.13,40.21,40.1,40.2,62890.0,37.5789,37.6538,37.5508,37.6445,62890.0
2019-02-13 15:10:00,40.21,40.25,40.18,40.2,136413.0,37.6538,37.6913,37.6257,37.6445,136413.0
2019-02-13 15:15:00,40.2,40.23,40.18,40.2,80419.0,37.6445,37.6726,37.6257,37.6445,80419.0
2019-02-13 15:20:00,40.19,40.23,40.15,40.2,61807.0,37.6351,37.6726,37.5976,37.6445,61807.0
2019-02-13 15:25:00,40.2,40.2,40.13,40.16,67677.0,37.6445,37.6445,37.5789,37.607,67677.0
2019-02-13 15:30:00,40.17,40.26,40.15,40.23,86011.0,37.6164,37.7007,37.5976,37.6726,86011.0
2019-02-13 15:35:00,40.23,40.24,40.19,40.2,66992.0,37.6726,37.6819,37.6351,37.6445,66992.0
2019-02-13 15:40:00,40.2,40.23,40.17,40.19,118163.0,37.6445,37.6726,37.6164,37.6351,118163.0
2019-02-13 15:45:00,40.19,40.21,40.16,40.2,141985.0,37.6351,37.6538,37.607,37.6445,141985.0
2019-02-13 15:50:00,40.2,40.2,40.12,40.16,200483.0,37.6445,37.6445,37.5696,37.607,200483.0
2019-02-13 15:55:00,40.15,40.29,40.15,40.19,541097.0,37.5976,37.7287,37.5976,37.6351,541097.0
2019-02-14 09:30:00,39.64,39.86,39.4,39.45,203507.0,37.1201,37.3261,36.8953,36.9421,203507.0
2019-02-14 09:35:00,39.45,39.52,39.08,39.17,158265.0,36.9421,37.0077,36.5957,36.6799,158265.0
2019-02-14 09:40:00,39.18,39.45,39.15,39.39,96264.0,36.6893,36.9421,36.6612,36.886,96264.0
2019-02-14 09:45:00,39.37,39.39,39.21,39.37,58933.0,36.8672,36.886,36.7174,36.8672,58933.0
2019-02-14 09:50:00,39.36,39.67,39.36,39.65,68508.0,36.8579,37.1482,36.8579,37.1294,68508.0
2019-02-14 09:55:00,39.67,40.0,39.66,39.92,198040.0,37.1482,37.4572,37.1388,37.3823,198040.0
2019-02-14 10:00:00,39.92,39.92,39.75,39.75,85900.0,37.3823,37.3823,37.2231,37.2231,85900.0
2019-02-14 10:05:00,39.76,39.8,39.68,39.76,47816.0,37.2324,37.2699,37.1575,37.2324,47816.0
2019-02-14 10:10:00,39.75,39.78,39.54,39.55,38468.0,37.2231,37.2512,37.0264,37.0358,38468.0
2019-02-14 10:15:00,39.56,39.71,39.56,39.7,84085.0,37.0452,37.1856,37.0452,37.1763,84085.0
2019-02-14 10:20:00,39.69,39.77,39.65,39.65,51235.0,37.1669,37.2418,37.1294,37.1294,51235.0
2019-02-14 10:25:00,39.65,39.66,39.57,39.61,32825.0,37.1294,37.1388,37.0545,37.092,32825.0
2019-02-14 10:30:00,39.6,39.61,39.5,39.5,46441.0,37.0826,37.092,36.989,36.989,46441.0
2019-02-14 10:35:00,39.5,39.5,39.29,39.29,68645.0,36.989,36.989,36.7923,36.7923,68645.0
2019-02-14 10:40:00,39.3,39.42,39.29,39.32,61567.0,36.8017,36.9141,36.7923,36.8204,61567.0
2019-02-14 10:45:00,39.32,39.45,39.31,39.42,32574.0,36.8204,36.9421,36.811,36.9141,32574.0
2019-02-14 10:50:00,39.43,39.45,39.38,39.4,26370.0,36.9234,36.9421,36.8766,36.8953,26370.0
2019-02-14 10:55:00,39.39,39.48,39.37,39.44,25623.0,36.886,36.9702,36.8672,36.9328,25623.0
2019-02-14 11:00:00,39.44,39.46,39.36,39.36,42713.0,36.9328,36.9515,36.8579,36.8579,42713.0
2019-02-14 11:05:00,39.37,39.42,39.35,39.4,27654.0,36.8672,36.9141,36.8485,36.8953,27654.0
2019-02-14 11:10:00,39.4,39.44,39.38,39.42,24474.0,36.8953,36.9328,36.8766,36.9141,24474.0
2019-02-14 11:15:00,39.42,39.5,39.42,39.48,25569.0,36.9141,36.989,36.9141,36.9702,25569.0
2019-02-14 11:20:00,39.48,39.52,39.48,39.52,21353.0,36.9702,37.0077,36.9702,37.0077,21353.0
2019-02-14 11:25:00,39.51,39.57,39.5,39.56,49180.0,36.9983,37.0545,36.989,37.0452,49180.0
2019-02-14 11:30:00,39.56,39.61,39.56,39.61,47139.0,37.0452,37.092,37.0452,37.092,47139.0
2019-02-14 11:35:00,39.61,39.7,39.58,39.7,42292.0,37.092,37.1763,37.0639,37.1763,42292.0
2019-02-14 11:40:00,39.69,39.82,39.68,39.75,102387.0,37.1669,37.2886,37.1575,37.2231,102387.0
2019-02-14 11:45:00,39.76,39.88,39.75,39.86,68823.0,37.2324,37.3448,37.2231,37.3261,68823.0
2019-02-14 11:50:00,39.87,39.9,39.84,39.89,59420.0,37.3354,37.3635,37.3074,37.3542,59420.0
2019-02-14 11:55:00,39.89,39.93,39.87,39.93,45477.0,37.3542,37.3916,37.3354,37.3916,45477.0
2019-02-14 12:00:00,39.94,40.01,39.93,39.97,118051.0,37.401,37.4665,37.3916,37.4291,118051.0
2019-02-14 12:05:00,39.98,40.01,39.96,40.0,104845.0,37.4385,37.4665,37.4197,37.4572,104845.0
2019-02-14 12:10:00,39.99,40.0,39.95,39.98,181260.0,37.4478,37.4572,37.4104,37.4385,181260.0
2019-02-14 12:15:00,39.99,40.08,39.96,40.06,249275.0,37.4478,37.5321,37.4197,37.5134,249275.0
2019-02-14 12:20:00,40.06,40.07,39.97,39.97,31586.0,37.5134,37.5227,37.4291,37.4291,31586.0
2019-02-14 12:25:00,39.98,40.0,39.97,39.99,45629.0,37.4385,37.4572,37.4291,37.4478,45629.0
2019-02-14 12:30:00,39.99,40.0,39.97,39.98,57935.0,37.4478,37.4572,37.4291,37.4385,57935.0
2019-02-14 12:35:00,39.98,40.0,39.97,39.98,24759.0,37.4385,37.4572,37.4291,37.4385,24759.0
2019-02-14 12:40:00,39.98,40.0,39.97,39.97,46390.0,37.4385,37.4572,37.4291,37.4291,46390.0
2019-02-14 12:45:00,39.97,40.0,39.97,39.98,79603.0,37.4291,37.4572,37.4291,37.4385,79603.0
2019-02-14 12:50:00,39.98,40.03,39.96,40.02,123081.0,37.4385,37.4853,37.4197,37.4759,123081.0
2019-02-14 12:55:00,40.03,40.03,39.98,39.99,18094.0,37.4853,37.4853,37.4385,37.4478,18094.0
2019-02-14 13:00:00,39.99,40.01,39.97,40.01,37588.0,37.4478,37.4665,37.4291,37.4665,37588.0
2019-02-14 13:05:00,40.0,40.01,39.97,39.99,103067.0,37.4572,37.4665,37.4291,37.4478,103067.0
2019-02-14 13:10:00,39.99,40.03,39.98,39.98,15512.0,37.4478,37.4853,37.4385,37.4385,15512.0
2019-02-14 13:15:00,39.98,40.0,39.98,39.99,34487.0,37.4385,37.4572,37.4385,37.4478,34487.0
2019-02-14 13:20:00,39.98,40.0,39.97,39.99,59002.0,37.4385,37.4572,37.4291,37.4478,59002.0
2019-02-14 13:25:00,39.99,40.02,39.98,40.0,34485.0,37.4478,37.4759,37.4385,37.4572,34485.0
2019-02-14 13:30:00,39.99,40.0,39.97,39.99,42642.0,37.4478,37.4572,37.4291,37.4478,42642.0
2019-02-14 13:35:00,39.98,40.0,39.98,39.98,15459.0,37.4385,37.4572,37.4385,37.4385,15459.0
2019-02-14 13:40:00,39.99,40.11,39.98,40.08,75388.0,37.4478,37.5602,37.4385,37.5321,75388.0
2019-02-14 13:45:00,40.07,40.08,40.01,40.02,26049.0,37.5227,37.5321,37.4665,37.4759,26049.0
2019-02-14 13:50:00,40.02,40.02,39.98,39.98,66417.0,37.4759,37.4759,37.4385,37.4385,66417.0
2019-02-14 13:55:00,39.98,40.02,39.97,40.0,50650.0,37.4385,37.4759,37.4291,37.4572,50650.0
2019-02-14 14:00:00,40.01,40.01,39.98,39.99,30735.0,37.4665,37.4665,37.4385,37.4478,30735.0
2019-02-14 14:05:00,39.98,40.01,39.97,39.99,315340.0,37.4385,37.4665,37.4291,37.4478,315340.0
2019-02-14 14:10:00,39.98,39.99,39.86,39.87,201987.0,37.4385,37.4478,37.3261,37.3354,201987.0
2019-02-14 14:15:00,39.87,39.88,39.8,39.84,28891.0,37.3354,37.3448,37.2699,37.3074,28891.0
2019-02-14 14:20:00,39.85,39.93,39.85,39.9,150660.0,37.3167,37.3916,37.3167,37.3635,150660.0
2019-02-14 14:25:00,39.89,39.89,39.85,39.85,58293.0,37.3542,37.3542,37.3167,37.3167,58293.0
2019-02-14 14:30:00,39.85,39.86,39.72,39.73,42505.0,37.3167,37.3261,37.195,37.2043,42505.0
2019-02-14 14:35:00,39.73,39.82,39.71,39.77,39449.0,37.2043,37.2886,37.1856,37.2418,39449.0
2019-02-14 14:40:00,39.77,39.78,39.74,39.78,52571.0,37.2418,37.2512,37.2137,37.2512,52571.0
2019-02-14 14:45:00,39.79,39.86,39.79,39.84,44580.0,37.2605,37.3261,37.2605,37.3074,44580.0
2019-02-14 14:50:00,39.84,39.85,39.78,39.83,31889.0,37.3074,37.3167,37.2512,37.298,31889.0
2019-02-14 14:55:00,39.83,39.84,39.69,39.7,78874.0,37.298,37.3074,37.1669,37.1763,78874.0
2019-02-14 15:00:00,39.71,39.73,39.65,39.67,34336.0,37.1856,37.2043,37.1294,37.1482,34336.0
2019-02-14 15:05:00,39.67,39.83,39.66,39.77,99642.0,37.1482,37.298,37.1388,37.2418,99642.0
2019-02-14 15:10:00,39.77,39.81,39.74,39.76,50721.0,37.2418,37.2793,37.2137,37.2324,50721.0
2019-02-14 15:15:00,39.75,39.79,39.74,39.75,46344.0,37.2231,37.2605,37.2137,37.2231,46344.0
2019-02-14 15:20:00,39.75,39.77,39.72,39.76,36273.0,37.2231,37.2418,37.195,37.2324,36273.0
2019-02-14 15:25:00,39.76,39.76,39.71,39.73,56512.0,37.2324,37.2324,37.1856,37.2043,56512.0
2019-02-14 15:30:00,39.73,39.82,39.72,39.82,63693.0,37.2043,37.2886,37.195,37.2886,63693.0
2019-02-14 15:35:00,39.81,39.9,39.8,39.87,65268.0,37.2793,37.3635,37.2699,37.3354,65268.0
2019-02-14 15:40:00,39.87,39.87,39.76,39.76,54159.0,37.3354,37.3354,37.2324,37.2324,54159.0
2019-02-14 15:45:00,39.77,39.83,39.76,39.79,140190.0,37.2418,37.298,37.2324,37.2605,140190.0
2019-02-14 15:50:00,39.79,39.79,39.74,39.76,154221.0,37.2605,37.2605,37.2137,37.2324,154221.0
2019-02-14 15:55:00,39.75,39.79,39.7,39.78,437155.0,37.2231,37.2605,37.1763,37.2512,437155.0
2019-02-15 09:30:00,39.92,40.02,39.59,39.61,257286.0,37.3823,37.4759,37.0732,37.092,257286.0
2019-02-15 09:35:00,39.58,40.15,39.56,40.1,244017.0,37.0639,37.5976,37.0452,37.5508,244017.0
2019-02-15 09:40:00,40.1,40.22,40.08,40.12,107307.0,37.5508,37.6632,37.5321,37.5696,107307.0
2019-02-15 09:45:00,40.14,40.17,39.99,40.01,111489.0,37.5883,37.6164,37.4478,37.4665,111489.0
2019-02-15 09:50:00,40.0,40.06,39.93,40.06,34328.0,37.4572,37.5134,37.3916,37.5134,34328.0
2019-02-15 09:55:00,40.07,40.13,40.02,40.06,36299.0,37.5227,37.5789,37.4759,37.5134,36299.0
2019-02-15 10:00:00,40.06,40.09,39.96,40.03,25977.0,37.5134,37.5415,37.4197,37.4853,25977.0
2019-02-15 10:05:00,40.04,40.08,40.0,40.05,14525.0,37.4946,37.5321,37.4572,37.504,14525.0
2019-02-15 10:10:00,40.06,40.08,39.97,40.01,25644.0,37.5134,37.5321,37.4291,37.4665,25644.0
2019-02-15 10:15:00,40.01,40.01,39.86,39.87,68720.0,37.4665,37.4665,37.3261,37.3354,68720.0
2019-02-15 10:20:00,39.87,39.9,39.81,39.84,100710.0,37.3354,37.3635,37.2793,37.3074,100710.0
2019-02-15 10:25:00,39.84,39.86,39.79,39.84,96715.0,37.3074,37.3261,37.2605,37.3074,96715.0
2019-02-15 10:30:00,39.84,39.86,39.79,39.8,90654.0,37.3074,37.3261,37.2605,37.2699,90654.0
2019-02-15 10:35:00,39.8,39.8,39.73,39.76,33468.0,37.2699,37.2699,37.2043,37.2324,33468.0
2019-02-15 10:40:00,39.75,39.8,39.73,39.78,29013.0,37.2231,37.2699,37.2043,37.2512,29013.0
2019-02-15 10:45:00,39.78,39.95,39.77,39.95,212751.0,37.2512,37.4104,37.2418,37.4104,212751.0
2019-02-15 10:50:00,39.94,39.95,39.85,39.86,160823.0,37.401,37.4104,37.3167,37.3261,160823.0
2019-02-15 10:55:00,39.86,39.89,39.74,39.81,91080.0,37.3261,37.3542,37.2137,37.2793,91080.0
2019-02-15 11:00:00,39.82,39.88,39.81,39.87,44040.0,37.2886,37.3448,37.2793,37.3354,44040.0
2019-02-15 11:05:00,39.87,39.87,39.77,39.82,75080.0,37.3354,37.3354,37.2418,37.2886,75080.0
2019-02-15 11:10:00,39.82,39.82,39.75,39.76,32984.0,37.2886,37.2886,37.2231,37.2324,32984.0
2019-02-15 11:15:00,39.77,39.78,39.72,39.75,140388.0,37.2418,37.2512,37.195,37.2231,140388.0
2019-02-15 11:20:00,39.75,39.75,39.67,39.68,24482.0,37.2231,37.2231,37.1482,37.1575,24482.0
2019-02-15 11:25:00,39.68,39.71,39.65,39.7,51397.0,37.1575,37.1856,37.1294,37.1763,51397.0
2019-02-15 11:30:00,39.7,39.75,39.67,39.73,20044.0,37.1763,37.2231,37.1482,37.2043,20044.0
2019-02-15 11:35:00,39.73,39.74,39.66,39.72,33410.0,37.2043,37.2137,37.1388,37.195,33410.0
2019-02-15 11:40:00,39.72,39.72,39.65,39.65,100215.0,37.195,37.195,37.1294,37.1294,100215.0
2019-02-15 11:45:00,39.64,39.65,39.61,39.62,20729.0,37.1201,37.1294,37.092,37.1013,20729.0
2019-02-15 11:50:00,39.63,39.64,39.61,39.63,14890.0,37.1107,37.1201,37.092,37.1107,14890.0
2019-02-15 11:55:00,39.64,39.65,39.61,39.63,50419.0,37.1201,37.1294,37.092,37.1107,50419.0
2019-02-15 12:00:00,39.63,39.71,39.61,39.71,46545.0,37.1107,37.1856,37.092,37.1856,46545.0
2019-02-15 12:05:00,39.71,39.74,39.68,39.73,25876.0,37.1856,37.2137,37.1575,37.2043,25876.0
2019-02-15 12:10:00,39.73,39.76,39.72,39.75,21871.0,37.2043,37.2324,37.195,37.2231,21871.0
2019-02-15 12:15:00,39.75,39.75,39.71,39.74,22685.0,37.2231,37.2231,37.1856,37.2137,22685.0
2019-02-15 12:20:00,39.74,39.78,39.72,39.75,32658.0,37.2137,37.2512,37.195,37.2231,32658.0
2019-02-15 12:25:00,39.75,39.81,39.75,39.8,17318.0,37.2231,37.2793,37.2231,37.2699,17318.0
2019-02-15 12:30:00,39.8,39.9,39.8,39.89,320010.0,37.2699,37.3635,37.2699,37.3542,320010.0
2019-02-15 12:35:00,39.89,39.95,39.88,39.93,30292.0,37.3542,37.4104,37.3448,37.3916,30292.0
2019-02-15 12:40:00,39.93,39.94,39.91,39.94,44183.0,37.3916,37.401,37.3729,37.401,44183.0
2019-02-15 12:45:00,39.94,40.01,39.93,39.98,133188.0,37.401,37.4665,37.3916,37.4385,133188.0
2019-02-15 12:50:00,39.98,40.0,39.94,39.95,30516.0,37.4385,37.4572,37.401,37.4104,30516.0
2019-02-15 12:55:00,39.95,40.01,39.94,40.0,30355.0,37.4104,37.4665,37.401,37.4572,30355.0
2019-02-15 13:00:00,39.99,40.08,39.99,40.06,39433.0,37.4478,37.5321,37.4478,37.5134,39433.0
2019-02-15 13:05:00,40.05,40.05,40.01,40.01,22996.0,37.504,37.504,37.4665,37.4665,22996.0
2019-02-15 13:10:00,40.0,40.01,39.97,39.97,17437.0,37.4572,37.4665,37.4291,37.4291,17437.0
2019-02-15 13:15:00,39.98,40.02,39.98,39.99,24310.0,37.4385,37.4759,37.4385,37.4478,24310.0
2019-02-15 13:20:00,39.99,40.01,39.96,39.96,48837.0,37.4478,37.4665,37.4197,37.4197,48837.0
2019-02-15 13:25:00,39.96,40.0,39.94,39.98,80874.0,37.4197,37.4572,37.401,37.4385,80874.0
2019-02-15 13:30:00,39.98,40.03,39.97,39.98,29618.0,37.4385,37.4853,37.4291,37.4385,29618.0
2019-02-15 13:35:00,39.98,40.08,39.98,40.02,113669.0,37.4385,37.5321,37.4385,37.4759,113669.0
2019-02-15 13:40:00,40.01,40.01,39.98,40.0,21052.0,37.4665,37.4665,37.4385,37.4572,21052.0
2019-02-15 13:45:00,39.99,40.0,39.94,39.94,19767.0,37.4478,37.4572,37.401,37.401,19767.0
2019-02-15 13:50:00,39.94,39.97,39.93,39.96,26809.0,37.401,37.4291,37.3916,37.4197,26809.0
2019-02-15 13:55:00,39.95,39.98,39.94,39.97,31232.0,37.4104,37.4385,37.401,37.4291,31232.0
2019-02-15 14:00:00,39.97,39.98,39.94,39.96,42615.0,37.4291,37.4385,37.401,37.4197,42615.0
2019-02-15 14:05:00,39.95,39.96,39.93,39.95,25981.0,37.4104,37.4197,37.3916,37.4104,25981.0
2019-02-15 14:10:00,39.96,39.96,39.92,39.95,43571.0,37.4197,37.4197,37.3823,37.4104,43571.0
2019-02-15 14:15:00,39.94,40.0,39.93,39.95,42067.0,37.401,37.4572,37.3916,37.4104,42067.0
2019-02-15 14:20:00,39.96,39.97,39.93,39.95,51678.0,37.4197,37.4291,37.3916,37.4104,51678.0
2019-02-15 14:25:00,39.96,39.97,39.93,39.93,22615.0,37.4197,37.4291,37.3916,37.3916,22615.0
2019-02-15 14:30:00,39.94,39.99,39.94,39.96,31457.0,37.401,37.4478,37.401,37.4197,31457.0
2019-02-15 14:35:00,39.96,40.0,39.94,39.99,26187.0,37.4197,37.4572,37.401,37.4478,26187.0
2019-02-15 14:40:00,40.0,40.06,39.99,40.06,55890.0,37.4572,37.5134,37.4478,37.5134,55890.0
2019-02-15 14:45:00,40.06,40.07,40.01,40.04,74105.0,37.5134,37.5227,37.4665,37.4946,74105.0
2019-02-15 14:50:00,40.04,40.08,40.04,40.06,40465.0,37.4946,37.5321,37.4946,37.5134,40465.0
2019-02-15 14:55:00,40.06,40.07,40.01,40.04,25657.0,37.5134,37.5227,37.4665,37.4946,25657.0
2019-02-15 15:00:00,40.04,40.04,39.99,40.02,30837.0,37.4946,37.4946,37.4478,37.4759,30837.0
2019-02-15 15:05:00,40.02,40.03,40.0,40.02,18227.0,37.4759,37.4853,37.4572,37.4759,18227.0
2019-02-15 15:10:00,40.02,40.03,39.96,39.99,39939.0,37.4759,37.4853,37.4197,37.4478,39939.0
2019-02-15 15:15:00,39.98,40.0,39.94,39.95,35708.0,37.4385,37.4572,37.401,37.4104,35708.0
2019-02-15 15:20:00,39.95,40.0,39.93,39.96,44395.0,37.4104,37.4572,37.3916,37.4197,44395.0
2019-02-15 15:25:00,39.97,39.99,39.94,39.96,49881.0,37.4291,37.4478,37.401,37.4197,49881.0
2019-02-15 15:30:00,39.96,40.0,39.95,39.97,42253.0,37.4197,37.4572,37.4104,37.4291,42253.0
2019-02-15 15:35:00,39.98,40.0,39.96,39.98,55024.0,37.4385,37.4572,37.4197,37.4385,55024.0
2019-02-15 15:40:00,39.97,40.0,39.96,39.98,67354.0,37.4291,37.4572,37.4197,37.4385,67354.0
2019-02-15 15:45:00,39.99,40.05,39.99,40.02,101344.0,37.4478,37.504,37.4478,37.4759,101344.0
2019-02-15 15:50:00,40.02,40.03,39.99,40.01,94626.0,37.4759,37.4853,37.4478,37.4665,94626.0
2019-02-15 15:55:00,40.01,40.01,39.96,39.99,339882.0,37.4665,37.4665,37.4197,37.4478,339882.0
2019-02-19 09:30:00,40.0,40.06,39.87,40.04,333367.0,37.4572,37.5134,37.3354,37.4946,333367.0
2019-02-19 09:35:00,40.05,40.2,39.99,40.01,79315.0,37.504,37.6445,37.4478,37.4665,79315.0
2019-02-19 09:40:00,40.02,40.03,39.84,39.91,346354.0,37.4759,37.4853,37.3074,37.3729,346354.0
2019-02-19 09:45:00,39.89,39.93,39.79,39.87,27866.0,37.3542,37.3916,37.2605,37.3354,27866.0
2019-02-19 09:50:00,39.87,40.02,39.86,39.97,31372.0,37.3354,37.4759,37.3261,37.4291,31372.0
2019-02-19 09:55:00,39.98,40.1,39.96,40.08,54823.0,37.4385,37.5508,37.4197,37.5321,54823.0
2019-02-19 10:00:00,40.08,40.21,40.07,40.19,239896.0,37.5321,37.6538,37.5227,37.6351,239896.0
2019-02-19 10:05:00,40.2,40.29,40.16,40.27,134663.0,37.6445,37.7287,37.607,37.71,134663.0
2019-02-19 10:10:00,40.27,40.36,40.25,40.35,47770.0,37.71,37.7943,37.6913,37.7849,47770.0
2019-02-19 10:15:00,40.34,40.51,40.34,40.48,126110.0,37.7756,37.9348,37.7756,37.9067,126110.0
2019-02-19 10:20:00,40.49,40.57,40.43,40.47,129627.0,37.916,37.9909,37.8598,37.8973,129627.0
2019-02-19 10:25:00,40.48,40.68,40.48,40.67,146661.0,37.9067,38.094,37.9067,38.0846,146661.0
2019-02-19 10:30:00,40.67,40.86,40.65,40.67,139928.0,38.0846,38.2625,38.0659,38.0846,139928.0
2019-02-19 10:35:00,40.66,40.69,40.61,40.62,22947.0,38.0752,38.1033,38.0284,38.0378,22947.0
2019-02-19 10:40:00,40.62,40.67,40.61,40.64,53432.0,38.0378,38.0846,38.0284,38.0565,53432.0
2019-02-19 10:45:00,40.64,40.66,40.53,40.54,30766.0,38.0565,38.0752,37.9535,37.9629,30766.0
2019-02-19 10:50:00,40.55,40.6,40.53,40.59,19929.0,37.9722,38.019,37.9535,38.0097,19929.0
2019-02-19 10:55:00,40.6,40.62,40.57,40.6,34721.0,38.019,38.0378,37.9909,38.019,34721.0
2019-02-19 11:00:00,40.6,40.67,40.6,40.64,47541.0,38.019,38.0846,38.019,38.0565,47541.0
2019-02-19 11:05:00,40.64,40.64,40.56,40.59,93986.0,38.0565,38.0565,37.9816,38.0097,93986.0
2019-02-19 11:10:00,40.59,40.63,40.56,40.63,77766.0,38.0097,38.0471,37.9816,38.0471,77766.0
2019-02-19 11:15:00,40.63,40.69,40.62,40.66,47970.0,38.0471,38.1033,38.0378,38.0752,47970.0
2019-02-19 11:20:00,40.64,40.65,40.43,40.44,45101.0,38.0565,38.0659,37.8598,37.8692,45101.0
2019-02-19 11:25:00,40.44,40.44,40.32,40.36,34775.0,37.8692,37.8692,37.7568,37.7943,34775.0
2019-02-19 11:30:00,40.36,40.42,40.34,40.41,21386.0,37.7943,37.8505,37.7756,37.8411,21386.0
2019-02-19 11:35:00,40.41,40.47,40.4,40.45,20603.0,37.8411,37.8973,37.8318,37.8786,20603.0
2019-02-19 11:40:00,40.45,40.47,40.39,40.41,20046.0,37.8786,37.8973,37.8224,37.8411,20046.0
2019-02-19 11:45:00,40.41,40.5,40.4,40.46,28709.0,37.8411,37.9254,37.8318,37.8879,28709.0
2019-02-19 11:50:00,40.45,40.47,40.41,40.42,22020.0,37.8786,37.8973,37.8411,37.8505,22020.0
2019-02-19 11:55:00,40.43,40.48,40.43,40.47,13611.0,37.8598,37.9067,37.8598,37.8973,13611.0
2019-02-19 12:00:00,40.46,40.54,40.45,40.51,52319.0,37.8879,37.9629,37.8786,37.9348,52319.0
2019-02-19 12:05:00,40.51,40.55,40.5,40.5,22283.0,37.9348,37.9722,37.9254,37.9254,22283.0
2019-02-19 12:10:00,40.5,40.52,40.49,40.5,19463.0,37.9254,37.9441,37.916,37.9254,19463.0
2019-02-19 12:15:00,40.5,40.52,40.45,40.46,37621.0,37.9254,37.9441,37.8786,37.8879,37621.0
2019-02-19 12:20:00,40.46,40.52,40.43,40.47,33083.0,37.8879,37.9441,37.8598,37.8973,33083.0
2019-02-19 12:25:00,40.46,40.49,40.46,40.46,12276.0,37.8879,37.916,37.8879,37.8879,12276.0
2019-02-19 12:30:00,40.47,40.47,40.37,40.37,35727.0,37.8973,37.8973,37.8037,37.8037,35727.0
2019-02-19 12:35:00,40.38,40.42,40.38,40.38,17422.0,37.813,37.8505,37.813,37.813,17422.0
2019-02-19 12:40:00,40.38,40.43,40.38,40.42,17913.0,37.813,37.8598,37.813,37.8505,17913.0
2019-02-19 12:45:00,40.42,40.43,40.36,40.36,21909.0,37.8505,37.8598,37.7943,37.7943,21909.0
2019-02-19 12:50:00,40.35,40.4,40.34,40.35,15443.0,37.7849,37.8318,37.7756,37.7849,15443.0
2019-02-19 12:55:00,40.36,40.4,40.35,40.36,30137.0,37.7943,37.8318,37.7849,37.7943,30137.0
2019-02-19 13:00:00,40.36,40.36,40.32,40.34,11323.0,37.7943,37.7943,37.7568,37.7756,11323.0
2019-02-19 13:05:00,40.34,40.35,40.26,40.29,39175.0,37.7756,37.7849,37.7007,37.7287,39175.0
2019-02-19 13:10:00,40.3,40.31,40.24,40.3,33851.0,37.7381,37.7475,37.6819,37.7381,33851.0
2019-02-19 13:15:00,40.3,40.4,40.24,40.25,71963.0,37.7381,37.8318,37.6819,37.6913,71963.0
2019-02-19 13:20:00,40.24,40.28,40.23,40.26,10588.0,37.6819,37.7194,37.6726,37.7007,10588.0
2019-02-19 13:25:00,40.26,40.27,40.22,40.27,15219.0,37.7007,37.71,37.6632,37.71,15219.0
2019-02-19 13:30:00,40.27,40.35,40.25,40.25,67702.0,37.71,37.7849,37.6913,37.6913,67702.0
2019-02-19 13:35:00,40.26,40.33,40.24,40.29,97301.0,37.7007,37.7662,37.6819,37.7287,97301.0
2019-02-19 13:40:00,40.3,40.32,40.26,40.27,22241.0,37.7381,37.7568,37.7007,37.71,22241.0
2019-02-19 13:45:00,40.27,40.32,40.27,40.3,21097.0,37.71,37.7568,37.71,37.7381,21097.0
2019-02-19 13:50:00,40.3,40.33,40.28,40.28,14458.0,37.7381,37.7662,37.7194,37.7194,14458.0
2019-02-19 13:55:00,40.29,40.34,40.28,40.33,24425.0,37.7287,37.7756,37.7194,37.7662,24425.0
2019-02-19 14:00:00,40.34,40.35,40.31,40.32,18175.0,37.7756,37.7849,37.7475,37.7568,18175.0
2019-02-19 14:05:00,40.31,40.31,40.19,40.2,21793.0,37.7475,37.7475,37.6351,37.6445,21793.0
2019-02-19 14:10:00,40.2,40.28,40.17,40.26,80190.0,37.6445,37.7194,37.6164,37.7007,80190.0
2019-02-19 14:15:00,40.26,40.27,40.22,40.22,19802.0,37.7007,37.71,37.6632,37.6632,19802.0
2019-02-19 14:20:00,40.22,40.26,40.19,40.25,21853.0,37.6632,37.7007,37.6351,37.6913,21853.0
2019-02-19 14:25:00,40.25,40.29,40.23,40.27,15268.0,37.6913,37.7287,37.6726,37.71,15268.0
2019-02-19 14:30:00,40.26,40.29,40.23,40.24,18236.0,37.7007,37.7287,37.6726,37.6819,18236.0
2019-02-19 14:35:00,40.25,40.29,40.25,40.28,15806.0,37.6913,37.7287,37.6913,37.7194,15806.0
2019-02-19 14:40:00,40.27,40.33,40.27,40.32,74738.0,37.71,37.7662,37.71,37.7568,74738.0
2019-02-19 14:45:00,40.32,40.35,40.3,40.34,90454.0,37.7568,37.7849,37.7381,37.7756,90454.0
2019-02-19 14:50:00,40.35,40.48,40.34,40.45,37146.0,37.7849,37.9067,37.7756,37.8786,37146.0
2019-02-19 14:55:00,40.45,40.47,40.38,40.44,31832.0,37.8786,37.8973,37.813,37.8692,31832.0
2019-02-19 15:00:00,40.44,40.46,40.42,40.43,20832.0,37.8692,37.8879,37.8505,37.8598,20832.0
2019-02-19 15:05:00,40.42,40.43,40.39,40.43,20887.0,37.8505,37.8598,37.8224,37.8598,20887.0
2019-02-19 15:10:00,40.43,40.43,40.39,40.41,24424.0,37.8598,37.8598,37.8224,37.8411,24424.0
2019-02-19 15:15:00,40.41,40.46,40.38,40.44,52636.0,37.8411,37.8879,37.813,37.8692,52636.0
2019-02-19 15:20:00,40.44,40.47,40.42,40.47,41674.0,37.8692,37.8973,37.8505,37.8973,41674.0
2019-02-19 15:25:00,40.47,40.51,40.44,40.48,151692.0,37.8973,37.9348,37.8692,37.9067,151692.0
2019-02-19 15:30:00,40.48,40.51,40.47,40.5,32355.0,37.9067,37.9348,37.8973,37.9254,32355.0
2019-02-19 15:35:00,40.5,40.55,40.49,40.5,49876.0,37.9254,37.9722,37.916,37.9254,49876.0
2019-02-19 15:40:00,40.49,40.59,40.49,40.59,72032.0,37.916,38.0097,37.916,38.0097,72032.0
2019-02-19 15:45:00,40.59,40.59,40.49,40.49,122651.0,38.0097,38.0097,37.916,37.916,122651.0
2019-02-19 15:50:00,40.49,40.51,40.47,40.48,158027.0,37.916,37.9348,37.8973,37.9067,158027.0
2019-02-19 15:55:00,40.48,40.48,40.42,40.43,206093.0,37.9067,37.9067,37.8505,37.8598,206093.0
2019-02-20 09:30:00,40.24,40.47,40.19,40.42,55603.0,37.6819,37.8973,37.6351,37.8505,55603.0
2019-02-20 09:35:00,40.42,40.52,40.36,40.39,21263.0,37.8505,37.9441,37.7943,37.8224,21263.0
2019-02-20 09:40:00,40.4,40.47,40.33,40.41,19528.0,37.8318,37.8973,37.7662,37.8411,19528.0
2019-02-20 09:45:00,40.4,40.4,40.26,40.3,22791.0,37.8318,37.8318,37.7007,37.7381,22791.0
2019-02-20 09:50:00,40.29,40.29,40.18,40.27,20870.0,37.7287,37.7287,37.6257,37.71,20870.0
2019-02-20 09:55:00,40.28,40.31,40.19,40.2,17329.0,37.7194,37.7475,37.6351,37.6445,17329.0
2019-02-20 10:00:00,40.2,40.2,40.01,40.05,34021.0,37.6445,37.6445,37.4665,37.504,34021.0
2019-02-20 10:05:00,40.05,40.2,40.03,40.16,31103.0,37.504,37.6445,37.4853,37.607,31103.0
2019-02-20 10:10:00,40.17,40.19,40.07,40.08,25813.0,37.6164,37.6351,37.5227,37.5321,25813.0
2019-02-20 10:15:00,40.08,40.27,40.08,40.2,121171.0,37.5321,37.71,37.5321,37.6445,121171.0
2019-02-20 10:20:00,40.2,40.25,40.18,40.22,28126.0,37.6445,37.6913,37.6257,37.6632,28126.0
2019-02-20 10:25:00,40.22,40.29,40.21,40.26,25421.0,37.6632,37.7287,37.6538,37.7007,25421.0
2019-02-20 10:30:00,40.26,40.26,40.2,40.22,21396.0,37.7007,37.7007,37.6445,37.6632,21396.0
2019-02-20 10:35:00,40.21,40.22,40.12,40.15,30701.0,37.6538,37.6632,37.5696,37.5976,30701.0
2019-02-20 10:40:00,40.16,40.17,40.11,40.13,17761.0,37.607,37.6164,37.5602,37.5789,17761.0
2019-02-20 10:45:00,40.13,40.15,40.1,40.13,18260.0,37.5789,37.5976,37.5508,37.5789,18260.0
2019-02-20 10:50:00,40.14,40.14,40.09,40.1,22330.0,37.5883,37.5883,37.5415,37.5508,22330.0
2019-02-20 10:55:00,40.11,40.15,40.08,40.11,26233.0,37.5602,37.5976,37.5321,37.5602,26233.0
2019-02-20 11:00:00,40.1,40.16,40.08,40.14,28877.0,37.5508,37.607,37.5321,37.5883,28877.0
2019-02-20 11:05:00,40.15,40.15,40.1,40.13,32185.0,37.5976,37.5976,37.5508,37.5789,32185.0
2019-02-20 11:10:00,40.14,40.16,40.09,40.09,21719.0,37.5883,37.607,37.5415,37.5415,21719.0
2019-02-20 11:15:00,40.1,40.11,40.04,40.05,18705.0,37.5508,37.5602,37.4946,37.504,18705.0
2019-02-20 11:20:00,40.05,40.07,39.99,39.99,17606.0,37.504,37.5227,37.4478,37.4478,17606.0
2019-02-20 11:25:00,39.99,40.02,39.96,39.98,19922.0,37.4478,37.4759,37.4197,37.4385,19922.0
2019-02-20 11:30:00,39.98,40.05,39.97,40.03,24481.0,37.4385,37.504,37.4291,37.4853,24481.0
2019-02-20 11:35:00,40.04,40.07,40.0,40.06,22326.0,37.4946,37.5227,37.4572,37.5134,22326.0
2019-02-20 11:40:00,40.06,40.13,40.06,40.12,20603.0,37.5134,37.5789,37.5134,37.5696,20603.0
2019-02-20 11:45:00,40.11,40.12,40.07,40.11,15529.0,37.5602,37.5696,37.5227,37.5602,15529.0
2019-02-20 11:50:00,40.11,40.12,40.08,40.08,21771.0,37.5602,37.5696,37.5321,37.5321,21771.0
2019-02-20 11:55:00,40.08,40.09,40.03,40.03,23350.0,37.5321,37.5415,37.4853,37.4853,23350.0
2019-02-20 12:00:00,40.03,40.03,39.98,40.01,34312.0,37.4853,37.4853,37.4385,37.4665,34312.0
2019-02-20 12:05:00,40.01,40.05,39.98,40.03,27302.0,37.4665,37.504,37.4385,37.4853,27302.0
2019-02-20 12:10:00,40.03,40.06,40.03,40.04,12020.0,37.4853,37.5134,37.4853,37.4946,12020.0
2019-02-20 12:15:00,40.03,40.08,40.03,40.05,21178.0,37.4853,37.5321,37.4853,37.504,21178.0
2019-02-20 12:20:00,40.05,40.06,40.01,40.03,18296.0,37.504,37.5134,37.4665,37.4853,18296.0
2019-02-20 12:25:00,40.04,40.05,39.98,39.98,20660.0,37.4946,37.504,37.4385,37.4385,20660.0
2019-02-20 12:30:00,39.98,40.02,39.97,39.98,31109.0,37.4385,37.4759,37.4291,37.4385,31109.0
2019-02-20 12:35:00,39.98,40.05,39.98,40.04,19430.0,37.4385,37.504,37.4385,37.4946,19430.0
2019-02-20 12:40:00,40.05,40.1,40.04,40.09,94799.0,37.504,37.5508,37.4946,37.5415,94799.0
2019-02-20 12:45:00,40.09,40.14,40.07,40.14,23085.0,37.5415,37.5883,37.5227,37.5883,23085.0
2019-02-20 12:50:00,40.14,40.16,40.11,40.12,23238.0,37.5883,37.607,37.5602,37.5696,23238.0
2019-02-20 12:55:00,40.12,40.21,40.11,40.16,38602.0,37.5696,37.6538,37.5602,37.607,38602.0
2019-02-20 13:00:00,40.16,40.23,40.14,40.22,38318.0,37.607,37.6726,37.5883,37.6632,38318.0
2019-02-20 13:05:00,40.22,40.23,40.18,40.19,40587.0,37.6632,37.6726,37.6257,37.6351,40587.0
2019-02-20 13:10:00,40.18,40.19,40.1,40.11,56548.0,37.6257,37.6351,37.5508,37.5602,56548.0
2019-02-20 13:15:00,40.1,40.11,40.06,40.06,32291.0,37.5508,37.5602,37.5134,37.5134,32291.0
2019-02-20 13:20:00,40.05,40.06,40.0,40.01,41208.0,37.504,37.5134,37.4572,37.4665,41208.0
2019-02-20 13:25:00,40.01,40.03,39.99,40.03,37502.0,37.4665,37.4853,37.4478,37.4853,37502.0
2019-02-20 13:30:00,40.03,40.04,39.96,39.99,29922.0,37.4853,37.4946,37.4197,37.4478,29922.0
2019-02-20 13:35:00,39.99,40.01,39.95,40.01,19735.0,37.4478,37.4665,37.4104,37.4665,19735.0
2019-02-20 13:40:00,40.01,40.03,39.98,40.02,22511.0,37.4665,37.4853,37.4385,37.4759,22511.0
2019-02-20 13:45:00,40.03,40.04,39.99,40.0,21381.0,37.4853,37.4946,37.4478,37.4572,21381.0
2019-02-20 13:50:00,40.0,40.03,39.99,40.03,25356.0,37.4572,37.4853,37.4478,37.4853,25356.0
2019-02-20 13:55:00,40.02,40.03,39.96,39.98,22052.0,37.4759,37.4853,37.4197,37.4385,22052.0
2019-02-20 14:00:00,39.98,40.0,39.84,39.86,55760.0,37.4385,37.4572,37.3074,37.3261,55760.0
2019-02-20 14:05:00,39.86,39.94,39.85,39.87,31455.0,37.3261,37.401,37.3167,37.3354,31455.0
2019-02-20 14:10:00,39.87,39.91,39.85,39.87,26305.0,37.3354,37.3729,37.3167,37.3354,26305.0
2019-02-20 14:15:00,39.87,39.87,39.77,39.77,30183.0,37.3354,37.3354,37.2418,37.2418,30183.0
2019-02-20 14:20:00,39.77,39.78,39.69,39.73,32128.0,37.2418,37.2512,37.1669,37.2043,32128.0
2019-02-20 14:25:00,39.72,39.72,39.63,39.68,47985.0,37.195,37.195,37.1107,37.1575,47985.0
2019-02-20 14:30:00,39.68,39.74,39.67,39.72,49853.0,37.1575,37.2137,37.1482,37.195,49853.0
2019-02-20 14:35:00,39.71,39.72,39.64,39.65,51451.0,37.1856,37.195,37.1201,37.1294,51451.0
2019-02-20 14:40:00,39.65,39.69,39.64,39.68,34156.0,37.1294,37.1669,37.1201,37.1575,34156.0
2019-02-20 14:45:00,39.68,39.73,39.66,39.67,27502.0,37.1575,37.2043,37.1388,37.1482,27502.0
2019-02-20 14:50:00,39.66,39.68,39.62,39.65,68057.0,37.1388,37.1575,37.1013,37.1294,68057.0
2019-02-20 14:55:00,39.65,39.65,39.57,39.58,29978.0,37.1294,37.1294,37.0545,37.0639,29978.0
2019-02-20 15:00:00,39.58,39.73,39.56,39.72,61017.0,37.0639,37.2043,37.0452,37.195,61017.0
2019-02-20 15:05:00,39.71,39.76,39.69,39.76,54852.0,37.1856,37.2324,37.1669,37.2324,54852.0
2019-02-20 15:10:00,39.76,39.77,39.73,39.75,74418.0,37.2324,37.2418,37.2043,37.2231,74418.0
2019-02-20 15:15:00,39.75,39.76,39.72,39.72,34300.0,37.2231,37.2324,37.195,37.195,34300.0
2019-02-20 15:20:00,39.72,39.77,39.71,39.73,39966.0,37.195,37.2418,37.1856,37.2043,39966.0
2019-02-20 15:25:00,39.73,39.81,39.73,39.76,44455.0,37.2043,37.2793,37.2043,37.2324,44455.0
2019-02-20 15:30:00,39.76,39.86,39.76,39.86,115611.0,37.2324,37.3261,37.2324,37.3261,115611.0
2019-02-20 15:35:00,39.86,39.9,39.83,39.89,124342.0,37.3261,37.3635,37.298,37.3542,124342.0
2019-02-20 15:40:00,39.89,39.91,39.86,39.89,75860.0,37.3542,37.3729,37.3261,37.3542,75860.0
2019-02-20 15:45:00,39.9,39.91,39.86,39.87,92121.0,37.3635,37.3729,37.3261,37.3354,92121.0
2019-02-20 15:50:00,39.87,39.88,39.84,39.86,81116.0,37.3354,37.3448,37.3074,37.3261,81116.0
2019-02-20 15:55:00,39.85,39.87,39.8,39.87,164686.0,37.3167,37.3354,37.2699,37.3354,164686.0
2019-02-21 09:30:00,39.35,39.56,39.2,39.46,134951.0,36.8485,37.0452,36.708,36.9515,134951.0
2019-02-21 09:35:00,39.47,39.82,39.41,39.75,44651.0,36.9609,37.2886,36.9047,37.2231,44651.0
2019-02-21 09:40:00,39.75,39.92,39.71,39.8,48027.0,37.2231,37.3823,37.1856,37.2699,48027.0
2019-02-21 09:45:00,39.8,39.85,39.74,39.85,46051.0,37.2699,37.3167,37.2137,37.3167,46051.0
2019-02-21 09:50:00,39.85,40.02,39.84,39.87,275136.0,37.3167,37.4759,37.3074,37.3354,275136.0
2019-02-21 09:55:00,39.86,39.99,39.82,39.82,77321.0,37.3261,37.4478,37.2886,37.2886,77321.0
2019-02-21 10:00:00,39.83,39.92,39.8,39.81,79811.0,37.298,37.3823,37.2699,37.2793,79811.0
2019-02-21 10:05:00,39.8,39.81,39.66,39.79,45903.0,37.2699,37.2793,37.1388,37.2605,45903.0
2019-02-21 10:10:00,39.8,39.8,39.63,39.66,55067.0,37.2699,37.2699,37.1107,37.1388,55067.0
2019-02-21 10:15:00,39.66,39.86,39.64,39.83,66035.0,37.1388,37.3261,37.1201,37.298,66035.0
2019-02-21 10:20:00,39.84,39.88,39.79,39.85,73266.0,37.3074,37.3448,37.2605,37.3167,73266.0
2019-02-21 10:25:00,39.85,39.96,39.85,39.9,89938.0,37.3167,37.4197,37.3167,37.3635,89938.0
2019-02-21 10:30:00,39.9,39.91,39.74,39.75,26362.0,37.3635,37.3729,37.2137,37.2231,26362.0
2019-02-21 10:35:00,39.75,39.77,39.7,39.77,25694.0,37.2231,37.2418,37.1763,37.2418,25694.0
2019-02-21 10:40:00,39.76,39.8,39.71,39.78,17609.0,37.2324,37.2699,37.1856,37.2512,17609.0
2019-02-21 10:45:00,39.78,39.78,39.69,39.75,22103.0,37.2512,37.2512,37.1669,37.2231,22103.0
2019-02-21 10:50:00,39.75,39.76,39.68,39.69,17667.0,37.2231,37.2324,37.1575,37.1669,17667.0
2019-02-21 10:55:00,39.69,39.75,39.69,39.75,21179.0,37.1669,37.2231,37.1669,37.2231,21179.0
2019-02-21 11:00:00,39.75,39.77,39.71,39.76,22070.0,37.2231,37.2418,37.1856,37.2324,22070.0
2019-02-21 11:05:00,39.76,39.82,39.76,39.78,17627.0,37.2324,37.2886,37.2324,37.2512,17627.0
2019-02-21 11:10:00,39.78,39.84,39.78,39.78,14981.0,37.2512,37.3074,37.2512,37.2512,14981.0
2019-02-21 11:15:00,39.78,39.9,39.78,39.8,61255.0,37.2512,37.3635,37.2512,37.2699,61255.0
2019-02-21 11:20:00,39.8,39.81,39.76,39.76,13633.0,37.2699,37.2793,37.2324,37.2324,13633.0
2019-02-21 11:25:00,39.76,39.79,39.73,39.75,18744.0,37.2324,37.2605,37.2043,37.2231,18744.0
2019-02-21 11:30:00,39.75,39.8,39.73,39.77,15633.0,37.2231,37.2699,37.2043,37.2418,15633.0
2019-02-21 11:35:00,39.77,39.79,39.73,39.76,13000.0,37.2418,37.2605,37.2043,37.2324,13000.0
2019-02-21 11:40:00,39.78,39.79,39.72,39.72,16377.0,37.2512,37.2605,37.195,37.195,16377.0
2019-02-21 11:45:00,39.73,39.77,39.72,39.77,16820.0,37.2043,37.2418,37.195,37.2418,16820.0
2019-02-21 11:50:00,39.77,39.82,39.75,39.82,31949.0,37.2418,37.2886,37.2231,37.2886,31949.0
2019-02-21 11:55:00,39.82,39.94,39.81,39.88,53701.0,37.2886,37.401,37.2793,37.3448,53701.0
2019-02-21 12:00:00,39.88,39.92,39.86,39.87,30863.0,37.3448,37.3823,37.3261,37.3354,30863.0
2019-02-21 12:05:00,39.87,39.9,39.86,39.89,13884.0,37.3354,37.3635,37.3261,37.3542,13884.0
2019-02-21 12:10:00,39.89,39.96,39.87,39.88,196281.0,37.3542,37.4197,37.3354,37.3448,196281.0
2019-02-21 12:15:00,39.88,39.91,39.86,39.88,27783.0,37.3448,37.3729,37.3261,37.3448,27783.0
2019-02-21 12:20:00,39.88,39.89,39.84,39.85,26005.0,37.3448,37.3542,37.3074,37.3167,26005.0
2019-02-21 12:25:00,39.86,39.92,39.84,39.86,28501.0,37.3261,37.3823,37.3074,37.3261,28501.0
2019-02-21 12:30:00,39.87,39.95,39.86,39.92,26101.0,37.3354,37.4104,37.3261,37.3823,26101.0
2019-02-21 12:35:00,39.92,39.94,39.89,39.92,16964.0,37.3823,37.401,37.3542,37.3823,16964.0
2019-02-21 12:40:00,39.92,39.95,39.91,39.94,11510.0,37.3823,37.4104,37.3729,37.401,11510.0
2019-02-21 12:45:00,39.94,39.94,39.89,39.91,11419.0,37.401,37.401,37.3542,37.3729,11419.0
2019-02-21 12:50:00,39.91,40.0,39.89,40.0,24683.0,37.3729,37.4572,37.3542,37.4572,24683.0
2019-02-21 12:55:00,40.0,40.0,39.95,39.95,42861.0,37.4572,37.4572,37.4104,37.4104,42861.0
2019-02-21 13:00:00,39.95,40.0,39.92,39.97,16440.0,37.4104,37.4572,37.3823,37.4291,16440.0
2019-02-21 13:05:00,39.96,39.97,39.92,39.92,10810.0,37.4197,37.4291,37.3823,37.3823,10810.0
2019-02-21 13:10:00,39.92,39.95,39.9,39.95,12598.0,37.3823,37.4104,37.3635,37.4104,12598.0
2019-02-21 13:15:00,39.95,39.96,39.93,39.96,11336.0,37.4104,37.4197,37.3916,37.4197,11336.0
2019-02-21 13:20:00,39.96,39.97,39.92,39.93,10385.0,37.4197,37.4291,37.3823,37.3916,10385.0
2019-02-21 13:25:00,39.92,39.93,39.88,39.9,12068.0,37.3823,37.3916,37.3448,37.3635,12068.0
2019-02-21 13:30:00,39.91,39.92,39.9,39.91,18049.0,37.3729,37.3823,37.3635,37.3729,18049.0
2019-02-21 13:35:00,39.92,39.94,39.91,39.91,13377.0,37.3823,37.401,37.3729,37.3729,13377.0
2019-02-21 13:40:00,39.92,39.93,39.88,39.93,15814.0,37.3823,37.3916,37.3448,37.3916,15814.0
2019-02-21 13:45:00,39.93,39.93,39.9,39.92,13990.0,37.3916,37.3916,37.3635,37.3823,13990.0
2019-02-21 13:50:00,39.92,39.92,39.88,39.89,15469.0,37.3823,37.3823,37.3448,37.3542,15469.0
2019-02-21 13:55:00,39.89,39.97,39.88,39.97,12411.0,37.3542,37.4291,37.3448,37.4291,12411.0
2019-02-21 14:00:00,39.97,40.01,39.96,40.01,25013.0,37.4291,37.4665,37.4197,37.4665,25013.0
2019-02-21 14:05:00,40.01,40.09,40.0,40.04,30140.0,37.4665,37.5415,37.4572,37.4946,30140.0
2019-02-21 14:10:00,40.04,40.04,39.98,39.98,12537.0,37.4946,37.4946,37.4385,37.4385,12537.0
2019-02-21 14:15:00,39.98,39.98,39.91,39.91,18158.0,37.4385,37.4385,37.3729,37.3729,18158.0
2019-02-21 14:20:00,39.91,39.92,39.85,39.86,15607.0,37.3729,37.3823,37.3167,37.3261,15607.0
2019-02-21 14:25:00,39.86,39.91,39.85,39.89,24364.0,37.3261,37.3729,37.3167,37.3542,24364.0
2019-02-21 14:30:00,39.89,39.9,39.87,39.88,43271.0,37.3542,37.3635,37.3354,37.3448,43271.0
2019-02-21 14:35:00,39.88,39.91,39.84,39.91,24416.0,37.3448,37.3729,37.3074,37.3729,24416.0
2019-02-21 14:40:00,39.9,39.91,39.86,39.89,83925.0,37.3635,37.3729,37.3261,37.3542,83925.0
2019-02-21 14:45:00,39.88,39.89,39.82,39.83,22488.0,37.3448,37.3542,37.2886,37.298,22488.0
2019-02-21 14:50:00,39.83,39.84,39.75,39.76,170722.0,37.298,37.3074,37.2231,37.2324,170722.0
2019-02-21 14:55:00,39.76,39.8,39.76,39.8,13486.0,37.2324,37.2699,37.2324,37.2699,13486.0
2019-02-21 15:00:00,39.79,39.84,39.79,39.79,24382.0,37.2605,37.3074,37.2605,37.2605,24382.0
2019-02-21 15:05:00,39.79,39.83,39.77,39.82,29361.0,37.2605,37.298,37.2418,37.2886,29361.0
2019-02-21 15:10:00,39.82,39.86,39.81,39.86,76011.0,37.2886,37.3261,37.2793,37.3261,76011.0
2019-02-21 15:15:00,39.86,39.88,39.83,39.84,23704.0,37.3261,37.3448,37.298,37.3074,23704.0
2019-02-21 15:20:00,39.84,39.89,39.83,39.89,47628.0,37.3074,37.3542,37.298,37.3542,47628.0
2019-02-21 15:25:00,39.89,39.94,39.88,39.91,124762.0,37.3542,37.401,37.3448,37.3729,124762.0
2019-02-21 15:30:00,39.91,40.04,39.9,40.04,84936.0,37.3729,37.4946,37.3635,37.4946,84936.0
2019-02-21 15:35:00,40.04,40.06,40.0,40.05,57063.0,37.4946,37.5134,37.4572,37.504,57063.0
2019-02-21 15:40:00,40.06,40.1,40.05,40.09,63674.0,37.5134,37.5508,37.504,37.5415,63674.0
2019-02-21 15:45:00,40.1,40.19,40.1,40.18,110278.0,37.5508,37.6351,37.5508,37.6257,110278.0
2019-02-21 15:50:00,40.18,40.23,40.16,40.23,261813.0,37.6257,37.6726,37.607,37.6726,261813.0
2019-02-21 15:55:00,40.22,40.28,40.21,40.26,407793.0,37.6632,37.7194,37.6538,37.7007,407793.0
2019-02-22 09:30:00,40.49,40.52,40.23,40.41,52986.0,37.916,37.9441,37.6726,37.8411,52986.0
2019-02-22 09:35:00,40.4,40.58,40.39,40.5,43977.0,37.8318,38.0003,37.8224,37.9254,43977.0
2019-02-22 09:40:00,40.5,40.5,40.28,40.36,29822.0,37.9254,37.9254,37.7194,37.7943,29822.0
2019-02-22 09:45:00,40.35,40.41,40.2,40.21,36599.0,37.7849,37.8411,37.6445,37.6538,36599.0
2019-02-22 09:50:00,40.21,40.31,40.17,40.31,130218.0,37.6538,37.7475,37.6164,37.7475,130218.0
2019-02-22 09:55:00,40.31,40.33,40.24,40.31,43289.0,37.7475,37.7662,37.6819,37.7475,43289.0
2019-02-22 10:00:00,40.3,40.5,40.27,40.49,190371.0,37.7381,37.9254,37.71,37.916,190371.0
2019-02-22 10:05:00,40.49,40.64,40.47,40.57,53577.0,37.916,38.0565,37.8973,37.9909,53577.0
2019-02-22 10:10:00,40.57,40.6,40.55,40.58,35749.0,37.9909,38.019,37.9722,38.0003,35749.0
2019-02-22 10:15:00,40.58,40.77,40.55,40.76,125859.0,38.0003,38.1782,37.9722,38.1689,125859.0
2019-02-22 10:20:00,40.75,40.75,40.6,40.61,46397.0,38.1595,38.1595,38.019,38.0284,46397.0
2019-02-22 10:25:00,40.61,40.63,40.52,40.59,15355.0,38.0284,38.0471,37.9441,38.0097,15355.0
2019-02-22 10:30:00,40.59,40.65,40.53,40.61,13960.0,38.0097,38.0659,37.9535,38.0284,13960.0
2019-02-22 10:35:00,40.61,40.67,40.58,40.66,38939.0,38.0284,38.0846,38.0003,38.0752,38939.0
2019-02-22 10:40:00,40.66,40.82,40.66,40.78,83555.0,38.0752,38.2251,38.0752,38.1876,83555.0
2019-02-22 10:45:00,40.78,40.85,40.77,40.81,54785.0,38.1876,38.2532,38.1782,38.2157,54785.0
2019-02-22 10:50:00,40.81,40.84,40.77,40.84,53825.0,38.2157,38.2438,38.1782,38.2438,53825.0
2019-02-22 10:55:00,40.83,40.92,40.81,40.84,208702.0,38.2344,38.3187,38.2157,38.2438,208702.0
2019-02-22 11:00:00,40.85,40.86,40.8,40.86,38139.0,38.2532,38.2625,38.2063,38.2625,38139.0
2019-02-22 11:05:00,40.86,40.97,40.85,40.97,49523.0,38.2625,38.3655,38.2532,38.3655,49523.0
2019-02-22 11:10:00,40.98,41.01,40.97,40.99,79231.0,38.3749,38.403,38.3655,38.3843,79231.0
2019-02-22 11:15:00,40.99,41.0,40.91,41.0,50005.0,38.3843,38.3936,38.3093,38.3936,50005.0
2019-02-22 11:20:00,40.99,41.01,40.95,40.97,98565.0,38.3843,38.403,38.3468,38.3655,98565.0
2019-02-22 11:25:00,40.97,41.0,40.93,40.97,86448.0,38.3655,38.3936,38.3281,38.3655,86448.0
2019-02-22 11:30:00,40.98,41.0,40.95,40.98,55496.0,38.3749,38.3936,38.3468,38.3749,55496.0
2019-02-22 11:35:00,40.99,41.04,40.95,40.99,41629.0,38.3843,38.4311,38.3468,38.3843,41629.0
2019-02-22 11:40:00,40.98,41.01,40.97,40.97,42330.0,38.3749,38.403,38.3655,38.3655,42330.0
2019-02-22 11:45:00,40.98,41.01,40.95,40.98,29231.0,38.3749,38.403,38.3468,38.3749,29231.0
2019-02-22 11:50:00,40.99,41.0,40.91,40.93,132636.0,38.3843,38.3936,38.3093,38.3281,132636.0
2019-02-22 11:55:00,40.92,41.03,40.91,40.97,325707.0,38.3187,38.4217,38.3093,38.3655,325707.0
2019-02-22 12:00:00,40.98,41.02,40.97,41.0,46832.0,38.3749,38.4123,38.3655,38.3936,46832.0
2019-02-22 12:05:00,41.0,41.02,40.97,41.01,27257.0,38.3936,38.4123,38.3655,38.403,27257.0
2019-02-22 12:10:00,41.01,41.01,40.97,40.99,41229.0,38.403,38.403,38.3655,38.3843,41229.0
2019-02-22 12:15:00,40.98,40.99,40.96,40.98,40868.0,38.3749,38.3843,38.3562,38.3749,40868.0
2019-02-22 12:20:00,40.98,40.99,40.94,40.95,57170.0,38.3749,38.3843,38.3374,38.3468,57170.0
2019-02-22 12:25:00,40.95,40.96,40.86,40.87,26411.0,38.3468,38.3562,38.2625,38.2719,26411.0
2019-02-22 12:30:00,40.87,40.89,40.85,40.88,15995.0,38.2719,38.2906,38.2532,38.2812,15995.0
2019-02-22 12:35:00,40.87,40.89,40.84,40.88,22075.0,38.2719,38.2906,38.2438,38.2812,22075.0
2019-02-22 12:40:00,40.88,40.88,40.83,40.84,15053.0,38.2812,38.2812,38.2344,38.2438,15053.0
2019-02-22 12:45:00,40.84,40.85,40.77,40.8,15875.0,38.2438,38.2532,38.1782,38.2063,15875.0
2019-02-22 12:50:00,40.79,40.8,40.74,40.74,26532.0,38.197,38.2063,38.1501,38.1501,26532.0
2019-02-22 12:55:00,40.75,40.77,40.73,40.75,19543.0,38.1595,38.1782,38.1408,38.1595,19543.0
2019-02-22 13:00:00,40.76,40.78,40.71,40.73,11409.0,38.1689,38.1876,38.1221,38.1408,11409.0
2019-02-22 13:05:00,40.72,40.8,40.72,40.8,20055.0,38.1314,38.2063,38.1314,38.2063,20055.0
2019-02-22 13:10:00,40.79,40.81,40.76,40.77,12470.0,38.197,38.2157,38.1689,38.1782,12470.0
2019-02-22 13:15:00,40.77,40.8,40.75,40.76,20489.0,38.1782,38.2063,38.1595,38.1689,20489.0
2019-02-22 13:20:00,40.75,40.76,40.73,40.73,12464.0,38.1595,38.1689,38.1408,38.1408,12464.0
2019-02-22 13:25:00,40.73,40.76,40.72,40.75,19841.0,38.1408,38.1689,38.1314,38.1595,19841.0
2019-02-22 13:30:00,40.75,40.77,40.73,40.74,21796.0,38.1595,38.1782,38.1408,38.1501,21796.0
2019-02-22 13:35:00,40.73,40.79,40.73,40.76,31403.0,38.1408,38.197,38.1408,38.1689,31403.0
2019-02-22 13:40:00,40.76,40.81,40.76,40.8,19647.0,38.1689,38.2157,38.1689,38.2063,19647.0
2019-02-22 13:45:00,40.8,40.89,40.78,40.89,99839.0,38.2063,38.2906,38.1876,38.2906,99839.0
2019-02-22 13:50:00,40.89,40.91,40.87,40.89,53690.0,38.2906,38.3093,38.2719,38.2906,53690.0
2019-02-22 13:55:00,40.88,40.91,40.87,40.89,29817.0,38.2812,38.3093,38.2719,38.2906,29817.0
2019-02-22 14:00:00,40.89,40.9,40.88,40.89,49008.0,38.2906,38.3,38.2812,38.2906,49008.0
2019-02-22 14:05:00,40.89,40.97,40.88,40.97,33604.0,38.2906,38.3655,38.2812,38.3655,33604.0
2019-02-22 14:10:00,40.97,40.98,40.94,40.95,30137.0,38.3655,38.3749,38.3374,38.3468,30137.0
2019-02-22 14:15:00,40.95,40.96,40.88,40.88,45586.0,38.3468,38.3562,38.2812,38.2812,45586.0
2019-02-22 14:20:00,40.88,40.9,40.87,40.88,42453.0,38.2812,38.3,38.2719,38.2812,42453.0
2019-02-22 14:25:00,40.88,40.9,40.84,40.88,65205.0,38.2812,38.3,38.2438,38.2812,65205.0
2019-02-22 14:30:00,40.88,40.9,40.87,40.87,65367.0,38.2812,38.3,38.2719,38.2719,65367.0
2019-02-22 14:35:00,40.87,40.9,40.82,40.88,119452.0,38.2719,38.3,38.2251,38.2812,119452.0
2019-02-22 14:40:00,40.88,40.89,40.87,40.87,52894.0,38.2812,38.2906,38.2719,38.2719,52894.0
2019-02-22 14:45:00,40.87,40.89,40.76,40.76,97622.0,38.2719,38.2906,38.1689,38.1689,97622.0
2019-02-22 14:50:00,40.75,40.83,40.75,40.79,39443.0,38.1595,38.2344,38.1595,38.197,39443.0
2019-02-22 14:55:00,40.79,40.81,40.76,40.78,18949.0,38.197,38.2157,38.1689,38.1876,18949.0
2019-02-22 15:00:00,40.78,40.83,40.77,40.83,30919.0,38.1876,38.2344,38.1782,38.2344,30919.0
2019-02-22 15:05:00,40.84,40.85,40.79,40.8,33540.0,38.2438,38.2532,38.197,38.2063,33540.0
2019-02-22 15:10:00,40.8,40.81,40.75,40.77,28768.0,38.2063,38.2157,38.1595,38.1782,28768.0
2019-02-22 15:15:00,40.76,40.82,40.75,40.82,25983.0,38.1689,38.2251,38.1595,38.2251,25983.0
2019-02-22 15:20:00,40.81,40.82,40.77,40.77,38664.0,38.2157,38.2251,38.1782,38.1782,38664.0
2019-02-22 15:25:00,40.77,40.87,40.75,40.86,89593.0,38.1782,38.2719,38.1595,38.2625,89593.0
2019-02-22 15:30:00,40.86,40.9,40.85,40.88,115915.0,38.2625,38.3,38.2532,38.2812,115915.0
2019-02-22 15:35:00,40.89,40.9,40.81,40.82,114356.0,38.2906,38.3,38.2157,38.2251,114356.0
2019-02-22 15:40:00,40.82,40.88,40.8,40.87,85250.0,38.2251,38.2812,38.2063,38.2719,85250.0
2019-02-22 15:45:00,40.87,40.88,40.83,40.84,87171.0,38.2719,38.2812,38.2344,38.2438,87171.0
2019-02-22 15:50:00,40.84,40.85,40.8,40.8,83097.0,38.2438,38.2532,38.2063,38.2063,83097.0
2019-02-22 15:55:00,40.8,40.86,40.8,40.84,165095.0,38.2063,38.2625,38.2063,38.2438,165095.0
2019-02-25 09:30:00,41.05,41.07,40.81,40.9,74004.0,38.4404,38.4592,38.2157,38.3,74004.0
2019-02-25 09:35:00,40.94,41.01,40.86,41.01,77911.0,38.3374,38.403,38.2625,38.403,77911.0
2019-02-25 09:40:00,41.02,41.3,40.93,41.12,249111.0,38.4123,38.6745,38.3281,38.506,249111.0
2019-02-25 09:45:00,41.1,41.14,40.84,41.0,138022.0,38.4873,38.5247,38.2438,38.3936,138022.0
2019-02-25 09:50:00,40.98,41.24,40.92,41.22,132301.0,38.3749,38.6184,38.3187,38.5996,132301.0
2019-02-25 09:55:00,41.21,41.35,41.19,41.32,163555.0,38.5903,38.7214,38.5715,38.6933,163555.0
2019-02-25 10:00:00,41.33,41.34,41.16,41.16,112052.0,38.7026,38.712,38.5434,38.5434,112052.0
2019-02-25 10:05:00,41.16,41.16,40.97,41.09,190525.0,38.5434,38.5434,38.3655,38.4779,190525.0
2019-02-25 10:10:00,41.09,41.22,41.05,41.22,180923.0,38.4779,38.5996,38.4404,38.5996,180923.0
2019-02-25 10:15:00,41.21,41.26,41.19,41.21,65518.0,38.5903,38.6371,38.5715,38.5903,65518.0
2019-02-25 10:20:00,41.2,41.35,41.19,41.27,194807.0,38.5809,38.7214,38.5715,38.6465,194807.0
2019-02-25 10:25:00,41.28,41.39,41.27,41.34,102601.0,38.6558,38.7588,38.6465,38.712,102601.0
2019-02-25 10:30:00,41.34,41.35,41.21,41.21,36499.0,38.712,38.7214,38.5903,38.5903,36499.0
2019-02-25 10:35:00,41.2,41.22,41.11,41.18,108821.0,38.5809,38.5996,38.4966,38.5622,108821.0
2019-02-25 10:40:00,41.17,41.24,41.16,41.19,84897.0,38.5528,38.6184,38.5434,38.5715,84897.0
2019-02-25 10:45:00,41.18,41.19,41.12,41.19,37602.0,38.5622,38.5715,38.506,38.5715,37602.0
2019-02-25 10:50:00,41.18,41.39,41.15,41.38,118431.0,38.5622,38.7588,38.5341,38.7495,118431.0
2019-02-25 10:55:00,41.39,41.41,41.23,41.23,65544.0,38.7588,38.7776,38.609,38.609,65544.0
2019-02-25 11:00:00,41.24,41.24,41.13,41.15,32953.0,38.6184,38.6184,38.5154,38.5341,32953.0
2019-02-25 11:05:00,41.15,41.2,41.15,41.16,21421.0,38.5341,38.5809,38.5341,38.5434,21421.0
2019-02-25 11:10:00,41.17,41.22,41.14,41.16,40057.0,38.5528,38.5996,38.5247,38.5434,40057.0
2019-02-25 11:15:00,41.15,41.16,41.07,41.1,98504.0,38.5341,38.5434,38.4592,38.4873,98504.0
2019-02-25 11:20:00,41.09,41.21,41.07,41.17,87882.0,38.4779,38.5903,38.4592,38.5528,87882.0
2019-02-25 11:25:00,41.16,41.21,41.07,41.08,60287.0,38.5434,38.5903,38.4592,38.4685,60287.0
2019-02-25 11:30:00,41.09,41.18,41.08,41.17,31298.0,38.4779,38.5622,38.4685,38.5528,31298.0
2019-02-25 11:35:00,41.16,41.24,41.15,41.22,24390.0,38.5434,38.6184,38.5341,38.5996,24390.0
2019-02-25 11:40:00,41.23,41.27,41.22,41.26,37885.0,38.609,38.6465,38.5996,38.6371,37885.0
2019-02-25 11:45:00,41.26,41.27,41.24,41.25,44087.0,38.6371,38.6465,38.6184,38.6277,44087.0
2019-02-25 11:50:00,41.26,41.3,41.23,41.27,28977.0,38.6371,38.6745,38.609,38.6465,28977.0
2019-02-25 11:55:00,41.26,41.29,41.25,41.29,35191.0,38.6371,38.6652,38.6277,38.6652,35191.0
2019-02-25 12:00:00,41.3,41.46,41.29,41.42,276277.0,38.6745,38.8244,38.6652,38.7869,276277.0
2019-02-25 12:05:00,41.42,41.48,41.4,41.45,112152.0,38.7869,38.8431,38.7682,38.815,112152.0
2019-02-25 12:10:00,41.46,41.47,41.39,41.42,240918.0,38.8244,38.8337,38.7588,38.7869,240918.0
2019-02-25 12:15:00,41.41,41.46,41.4,41.44,45556.0,38.7776,38.8244,38.7682,38.8056,45556.0
2019-02-25 12:20:00,41.44,41.45,41.36,41.37,44193.0,38.8056,38.815,38.7307,38.7401,44193.0
2019-02-25 12:25:00,41.37,41.41,41.37,41.39,27937.0,38.7401,38.7776,38.7401,38.7588,27937.0
2019-02-25 12:30:00,41.39,41.39,41.34,41.36,15550.0,38.7588,38.7588,38.712,38.7307,15550.0
2019-02-25 12:35:00,41.35,41.37,41.27,41.28,28815.0,38.7214,38.7401,38.6465,38.6558,28815.0
2019-02-25 12:40:00,41.28,41.3,41.24,41.3,28813.0,38.6558,38.6745,38.6184,38.6745,28813.0
2019-02-25 12:45:00,41.29,41.3,41.26,41.28,23348.0,38.6652,38.6745,38.6371,38.6558,23348.0
2019-02-25 12:50:00,41.29,41.3,41.21,41.23,60929.0,38.6652,38.6745,38.5903,38.609,60929.0
2019-02-25 12:55:00,41.22,41.23,41.15,41.16,32873.0,38.5996,38.609,38.5341,38.5434,32873.0
2019-02-25 13:00:00,41.16,41.16,41.12,41.14,40557.0,38.5434,38.5434,38.506,38.5247,40557.0
2019-02-25 13:05:00,41.13,41.18,41.13,41.16,24437.0,38.5154,38.5622,38.5154,38.5434,24437.0
2019-02-25 13:10:00,41.16,41.19,41.14,41.19,54733.0,38.5434,38.5715,38.5247,38.5715,54733.0
2019-02-25 13:15:00,41.19,41.28,41.19,41.25,100665.0,38.5715,38.6558,38.5715,38.6277,100665.0
2019-02-25 13:20:00,41.25,41.27,41.2,41.23,69815.0,38.6277,38.6465,38.5809,38.609,69815.0
2019-02-25 13:25:00,41.23,41.27,41.14,41.16,84948.0,38.609,38.6465,38.5247,38.5434,84948.0
2019-02-25 13:30:00,41.16,41.16,41.09,41.12,44011.0,38.5434,38.5434,38.4779,38.506,44011.0
2019-02-25 13:35:00,41.12,41.16,41.11,41.12,61766.0,38.506,38.5434,38.4966,38.506,61766.0
2019-02-25 13:40:00,41.11,41.12,41.06,41.08,23630.0,38.4966,38.506,38.4498,38.4685,23630.0
2019-02-25 13:45:00,41.08,41.08,41.01,41.02,24413.0,38.4685,38.4685,38.403,38.4123,24413.0
2019-02-25 13:50:00,41.02,41.04,41.01,41.03,21651.0,38.4123,38.4311,38.403,38.4217,21651.0
2019-02-25 13:55:00,41.03,41.05,41.02,41.05,26808.0,38.4217,38.4404,38.4123,38.4404,26808.0
2019-02-25 14:00:00,41.05,41.1,41.04,41.08,61404.0,38.4404,38.4873,38.4311,38.4685,61404.0
2019-02-25 14:05:00,41.08,41.09,41.05,41.06,16361.0,38.4685,38.4779,38.4404,38.4498,16361.0
2019-02-25 14:10:00,41.06,41.07,41.02,41.04,30977.0,38.4498,38.4592,38.4123,38.4311,30977.0
2019-02-25 14:15:00,41.04,41.04,41.0,41.01,28268.0,38.4311,38.4311,38.3936,38.403,28268.0
2019-02-25 14:20:00,41.0,41.01,40.97,41.01,42748.0,38.3936,38.403,38.3655,38.403,42748.0
2019-02-25 14:25:00,41.0,41.08,40.99,41.02,118215.0,38.3936,38.4685,38.3843,38.4123,118215.0
2019-02-25 14:30:00,41.02,41.03,40.94,40.95,24216.0,38.4123,38.4217,38.3374,38.3468,24216.0
2019-02-25 14:35:00,40.94,40.95,40.85,40.88,47794.0,38.3374,38.3468,38.2532,38.2812,47794.0
2019-02-25 14:40:00,40.87,40.91,40.86,40.91,41120.0,38.2719,38.3093,38.2625,38.3093,41120.0
2019-02-25 14:45:00,40.91,40.92,40.89,40.89,55472.0,38.3093,38.3187,38.2906,38.2906,55472.0
2019-02-25 14:50:00,40.89,40.92,40.84,40.85,95270.0,38.2906,38.3187,38.2438,38.2532,95270.0
2019-02-25 14:55:00,40.85,40.92,40.85,40.91,38187.0,38.2532,38.3187,38.2532,38.3093,38187.0
2019-02-25 15:00:00,40.9,40.9,40.76,40.77,132022.0,38.3,38.3,38.1689,38.1782,132022.0
2019-02-25 15:05:00,40.77,40.81,40.77,40.78,52189.0,38.1782,38.2157,38.1782,38.1876,52189.0
2019-02-25 15:10:00,40.79,40.81,40.74,40.74,38883.0,38.197,38.2157,38.1501,38.1501,38883.0
2019-02-25 15:15:00,40.73,40.76,40.7,40.76,56222.0,38.1408,38.1689,38.1127,38.1689,56222.0
2019-02-25 15:20:00,40.76,40.77,40.74,40.77,38734.0,38.1689,38.1782,38.1501,38.1782,38734.0
2019-02-25 15:25:00,40.77,40.79,40.74,40.75,48513.0,38.1782,38.197,38.1501,38.1595,48513.0
2019-02-25 15:30:00,40.75,40.83,40.73,40.83,56357.0,38.1595,38.2344,38.1408,38.2344,56357.0
2019-02-25 15:35:00,40.83,40.84,40.77,40.83,66707.0,38.2344,38.2438,38.1782,38.2344,66707.0
2019-02-25 15:40:00,40.83,40.89,40.82,40.82,78941.0,38.2344,38.2906,38.2251,38.2251,78941.0
2019-02-25 15:45:00,40.83,40.83,40.74,40.76,99665.0,38.2344,38.2344,38.1501,38.1689,99665.0
2019-02-25 15:50:00,40.75,40.75,40.67,40.71,128081.0,38.1595,38.1595,38.0846,38.1221,128081.0
2019-02-25 15:55:00,40.7,40.8,40.66,40.78,455901.0,38.1127,38.2063,38.0752,38.1876,455901.0
2019-02-26 09:30:00,40.49,40.69,40.29,40.31,93982.0,37.916,38.1033,37.7287,37.7475,93982.0
2019-02-26 09:35:00,40.33,40.69,40.32,40.65,62266.0,37.7662,38.1033,37.7568,38.0659,62266.0
2019-02-26 09:40:00,40.67,40.86,40.63,40.68,52101.0,38.0846,38.2625,38.0471,38.094,52101.0
2019-02-26 09:45:00,40.66,40.67,40.46,40.46,25950.0,38.0752,38.0846,37.8879,37.8879,25950.0
2019-02-26 09:50:00,40.46,40.52,40.39,40.47,29718.0,37.8879,37.9441,37.8224,37.8973,29718.0
2019-02-26 09:55:00,40.47,40.53,40.41,40.45,28417.0,37.8973,37.9535,37.8411,37.8786,28417.0
2019-02-26 10:00:00,40.46,40.57,40.45,40.55,36679.0,37.8879,37.9909,37.8786,37.9722,36679.0
2019-02-26 10:05:00,40.55,40.63,40.51,40.61,50352.0,37.9722,38.0471,37.9348,38.0284,50352.0
2019-02-26 10:10:00,40.61,40.81,40.58,40.81,48823.0,38.0284,38.2157,38.0003,38.2157,48823.0
2019-02-26 10:15:00,40.81,41.09,40.81,41.04,233009.0,38.2157,38.4779,38.2157,38.4311,233009.0
2019-02-26 10:20:00,41.02,41.03,40.87,40.9,51036.0,38.4123,38.4217,38.2719,38.3,51036.0
2019-02-26 10:25:00,40.9,40.92,40.77,40.77,29757.0,38.3,38.3187,38.1782,38.1782,29757.0
2019-02-26 10:30:00,40.77,40.93,40.72,40.93,23633.0,38.1782,38.3281,38.1314,38.3281,23633.0
2019-02-26 10:35:00,40.93,41.05,40.91,41.03,25487.0,38.3281,38.4404,38.3093,38.4217,25487.0
2019-02-26 10:40:00,41.04,41.13,41.01,41.02,152093.0,38.4311,38.5154,38.403,38.4123,152093.0
2019-02-26 10:45:00,41.02,41.11,40.84,40.84,170909.0,38.4123,38.4966,38.2438,38.2438,170909.0
2019-02-26 10:50:00,40.83,40.85,40.76,40.82,26085.0,38.2344,38.2532,38.1689,38.2251,26085.0
2019-02-26 10:55:00,40.81,40.81,40.67,40.7,46433.0,38.2157,38.2157,38.0846,38.1127,46433.0
2019-02-26 11:00:00,40.69,40.72,40.61,40.62,34965.0,38.1033,38.1314,38.0284,38.0378,34965.0
2019-02-26 11:05:00,40.62,40.69,40.58,40.6,59407.0,38.0378,38.1033,38.0003,38.019,59407.0
2019-02-26 11:10:00,40.59,40.6,40.49,40.52,24231.0,38.0097,38.019,37.916,37.9441,24231.0
2019-02-26 11:15:00,40.52,40.58,40.49,40.51,29004.0,37.9441,38.0003,37.916,37.9348,29004.0
2019-02-26 11:20:00,40.5,40.57,40.49,40.51,26851.0,37.9254,37.9909,37.916,37.9348,26851.0
2019-02-26 11:25:00,40.51,40.54,40.47,40.54,27624.0,37.9348,37.9629,37.8973,37.9629,27624.0
2019-02-26 11:30:00,40.54,40.54,40.47,40.5,47937.0,37.9629,37.9629,37.8973,37.9254,47937.0
2019-02-26 11:35:00,40.5,40.51,40.45,40.47,19649.0,37.9254,37.9348,37.8786,37.8973,19649.0
2019-02-26 11:40:00,40.47,40.47,40.36,40.41,20221.0,37.8973,37.8973,37.7943,37.8411,20221.0
2019-02-26 11:45:00,40.41,40.54,40.4,40.53,16899.0,37.8411,37.9629,37.8318,37.9535,16899.0
2019-02-26 11:50:00,40.53,40.53,40.38,40.39,22443.0,37.9535,37.9535,37.813,37.8224,22443.0
2019-02-26 11:55:00,40.39,40.4,40.34,40.36,109719.0,37.8224,37.8318,37.7756,37.7943,109719.0
2019-02-26 12:00:00,40.36,40.41,40.31,40.33,16596.0,37.7943,37.8411,37.7475,37.7662,16596.0
2019-02-26 12:05:00,40.34,40.34,40.26,40.28,18963.0,37.7756,37.7756,37.7007,37.7194,18963.0
2019-02-26 12:10:00,40.28,40.32,40.27,40.3,15024.0,37.7194,37.7568,37.71,37.7381,15024.0
2019-02-26 12:15:00,40.3,40.39,40.3,40.38,36505.0,37.7381,37.8224,37.7381,37.813,36505.0
2019-02-26 12:20:00,40.37,40.38,40.33,40.33,39054.0,37.8037,37.813,37.7662,37.7662,39054.0
2019-02-26 12:25:00,40.33,40.33,40.27,40.28,21465.0,37.7662,37.7662,37.71,37.7194,21465.0
2019-02-26 12:30:00,40.28,40.3,40.27,40.27,16403.0,37.7194,37.7381,37.71,37.71,16403.0
2019-02-26 12:35:00,40.27,40.28,40.25,40.28,12865.0,37.71,37.7194,37.6913,37.7194,12865.0
2019-02-26 12:40:00,40.28,40.33,40.28,40.3,11543.0,37.7194,37.7662,37.7194,37.7381,11543.0
2019-02-26 12:45:00,40.29,40.29,40.25,40.26,15277.0,37.7287,37.7287,37.6913,37.7007,15277.0
2019-02-26 12:50:00,40.26,40.26,40.16,40.16,128039.0,37.7007,37.7007,37.607,37.607,128039.0
2019-02-26 12:55:00,40.17,40.18,40.08,40.08,27955.0,37.6164,37.6257,37.5321,37.5321,27955.0
2019-02-26 13:00:00,40.07,40.18,40.07,40.09,27706.0,37.5227,37.6257,37.5227,37.5415,27706.0
2019-02-26 13:05:00,40.09,40.17,40.08,40.16,24768.0,37.5415,37.6164,37.5321,37.607,24768.0
2019-02-26 13:10:00,40.15,40.22,40.15,40.21,11385.0,37.5976,37.6632,37.5976,37.6538,11385.0
2019-02-26 13:15:00,40.21,40.26,40.21,40.25,15233.0,37.6538,37.7007,37.6538,37.6913,15233.0
2019-02-26 13:20:00,40.25,40.25,40.2,40.22,17090.0,37.6913,37.6913,37.6445,37.6632,17090.0
2019-02-26 13:25:00,40.22,40.29,40.21,40.27,24356.0,37.6632,37.7287,37.6538,37.71,24356.0
2019-02-26 13:30:00,40.28,40.33,40.27,40.3,9172.0,37.7194,37.7662,37.71,37.7381,9172.0
2019-02-26 13:35:00,40.3,40.4,40.3,40.35,18610.0,37.7381,37.8318,37.7381,37.7849,18610.0
2019-02-26 13:40:00,40.36,40.45,40.34,40.43,15146.0,37.7943,37.8786,37.7756,37.8598,15146.0
2019-02-26 13:45:00,40.42,40.45,40.4,40.44,14100.0,37.8505,37.8786,37.8318,37.8692,14100.0
2019-02-26 13:50:00,40.44,40.46,40.41,40.45,12939.0,37.8692,37.8879,37.8411,37.8786,12939.0
2019-02-26 13:55:00,40.45,40.45,40.41,40.42,15822.0,37.8786,37.8786,37.8411,37.8505,15822.0
2019-02-26 14:00:00,40.43,40.49,40.42,40.48,19094.0,37.8598,37.916,37.8505,37.9067,19094.0
2019-02-26 14:05:00,40.48,40.53,40.46,40.52,88160.0,37.9067,37.9535,37.8879,37.9441,88160.0
2019-02-26 14:10:00,40.52,40.57,40.51,40.55,16014.0,37.9441,37.9909,37.9348,37.9722,16014.0
2019-02-26 14:15:00,40.56,40.61,40.56,40.59,126728.0,37.9816,38.0284,37.9816,38.0097,126728.0
2019-02-26 14:20:00,40.59,40.6,40.56,40.59,23589.0,38.0097,38.019,37.9816,38.0097,23589.0
2019-02-26 14:25:00,40.58,40.59,40.55,40.57,18551.0,38.0003,38.0097,37.9722,37.9909,18551.0
2019-02-26 14:30:00,40.57,40.6,40.56,40.58,43685.0,37.9909,38.019,37.9816,38.0003,43685.0
2019-02-26 14:35:00,40.58,40.66,40.58,40.66,29866.0,38.0003,38.0752,38.0003,38.0752,29866.0
2019-02-26 14:40:00,40.66,40.71,40.64,40.68,35868.0,38.0752,38.1221,38.0565,38.094,35868.0
2019-02-26 14:45:00,40.69,40.69,40.61,40.66,22255.0,38.1033,38.1033,38.0284,38.0752,22255.0
2019-02-26 14:50:00,40.66,40.72,40.64,40.72,22569.0,38.0752,38.1314,38.0565,38.1314,22569.0
2019-02-26 14:55:00,40.72,40.74,40.67,40.68,27164.0,38.1314,38.1501,38.0846,38.094,27164.0
2019-02-26 15:00:00,40.69,40.75,40.68,40.75,78780.0,38.1033,38.1595,38.094,38.1595,78780.0
2019-02-26 15:05:00,40.74,40.77,40.7,40.72,149188.0,38.1501,38.1782,38.1127,38.1314,149188.0
2019-02-26 15:10:00,40.73,40.75,40.63,40.65,61656.0,38.1408,38.1595,38.0471,38.0659,61656.0
2019-02-26 15:15:00,40.65,40.71,40.64,40.68,20750.0,38.0659,38.1221,38.0565,38.094,20750.0
2019-02-26 15:20:00,40.68,40.69,40.61,40.65,23700.0,38.094,38.1033,38.0284,38.0659,23700.0
2019-02-26 15:25:00,40.65,40.65,40.56,40.56,28545.0,38.0659,38.0659,37.9816,37.9816,28545.0
2019-02-26 15:30:00,40.56,40.63,40.56,40.59,43499.0,37.9816,38.0471,37.9816,38.0097,43499.0
2019-02-26 15:35:00,40.59,40.61,40.59,40.6,32722.0,38.0097,38.0284,38.0097,38.019,32722.0
2019-02-26 15:40:00,40.6,40.61,40.58,40.59,52608.0,38.019,38.0284,38.0003,38.0097,52608.0
2019-02-26 15:45:00,40.59,40.66,40.59,40.65,58993.0,38.0097,38.0752,38.0097,38.0659,58993.0
2019-02-26 15:50:00,40.65,40.68,40.65,40.68,81685.0,38.0659,38.094,38.0659,38.094,81685.0
2019-02-26 15:55:00,40.67,40.69,40.55,40.59,233134.0,38.0846,38.1033,37.9722,38.0097,233134.0
2019-02-27 09:30:00,40.63,40.66,40.22,40.43,50706.0,38.0471,38.0752,37.6632,37.8598,50706.0
2019-02-27 09:35:00,40.42,40.72,40.34,40.65,52051.0,37.8505,38.1314,37.7756,38.0659,52051.0
2019-02-27 09:40:00,40.66,40.66,40.15,40.2,74322.0,38.0752,38.0752,37.5976,37.6445,74322.0
2019-02-27 09:45:00,40.22,40.26,40.02,40.03,61027.0,37.6632,37.7007,37.4759,37.4853,61027.0
2019-02-27 09:50:00,40.01,40.1,39.97,39.99,65425.0,37.4665,37.5508,37.4291,37.4478,65425.0
2019-02-27 09:55:00,40.01,40.02,39.96,39.98,57152.0,37.4665,37.4759,37.4197,37.4385,57152.0
2019-02-27 10:00:00,40.0,40.11,39.9,39.95,277766.0,37.4572,37.5602,37.3635,37.4104,277766.0
2019-02-27 10:05:00,39.93,40.07,39.91,40.06,35918.0,37.3916,37.5227,37.3729,37.5134,35918.0
2019-02-27 10:10:00,40.06,40.06,39.92,40.0,28325.0,37.5134,37.5134,37.3823,37.4572,28325.0
2019-02-27 10:15:00,40.01,40.03,39.94,40.01,53463.0,37.4665,37.4853,37.401,37.4665,53463.0
2019-02-27 10:20:00,39.99,39.99,39.94,39.98,151738.0,37.4478,37.4478,37.401,37.4385,151738.0
2019-02-27 10:25:00,39.99,40.04,39.96,40.03,40742.0,37.4478,37.4946,37.4197,37.4853,40742.0
2019-02-27 10:30:00,40.04,40.07,39.73,39.73,68259.0,37.4946,37.5227,37.2043,37.2043,68259.0
2019-02-27 10:35:00,39.73,39.8,39.67,39.79,46623.0,37.2043,37.2699,37.1482,37.2605,46623.0
2019-02-27 10:40:00,39.78,39.82,39.77,39.81,61332.0,37.2512,37.2886,37.2418,37.2793,61332.0
2019-02-27 10:45:00,39.81,39.83,39.74,39.75,65919.0,37.2793,37.298,37.2137,37.2231,65919.0
2019-02-27 10:50:00,39.75,39.75,39.67,39.69,61618.0,37.2231,37.2231,37.1482,37.1669,61618.0
2019-02-27 10:55:00,39.68,39.7,39.58,39.68,126980.0,37.1575,37.1763,37.0639,37.1575,126980.0
2019-02-27 11:00:00,39.68,39.75,39.66,39.71,35293.0,37.1575,37.2231,37.1388,37.1856,35293.0
2019-02-27 11:05:00,39.7,39.78,39.66,39.78,27185.0,37.1763,37.2512,37.1388,37.2512,27185.0
2019-02-27 11:10:00,39.8,39.9,39.79,39.88,33426.0,37.2699,37.3635,37.2605,37.3448,33426.0
2019-02-27 11:15:00,39.88,39.98,39.87,39.96,28144.0,37.3448,37.4385,37.3354,37.4197,28144.0
2019-02-27 11:20:00,39.97,40.1,39.97,40.0,30461.0,37.4291,37.5508,37.4291,37.4572,30461.0
2019-02-27 11:25:00,40.0,40.02,39.88,40.02,129262.0,37.4572,37.4759,37.3448,37.4759,129262.0
2019-02-27 11:30:00,40.01,40.02,39.92,39.93,67204.0,37.4665,37.4759,37.3823,37.3916,67204.0
2019-02-27 11:35:00,39.93,40.0,39.92,39.98,101169.0,37.3916,37.4572,37.3823,37.4385,101169.0
2019-02-27 11:40:00,39.98,40.0,39.92,39.98,48791.0,37.4385,37.4572,37.3823,37.4385,48791.0
2019-02-27 11:45:00,39.98,40.09,39.97,40.04,43983.0,37.4385,37.5415,37.4291,37.4946,43983.0
2019-02-27 11:50:00,40.04,40.1,39.99,40.04,249178.0,37.4946,37.5508,37.4478,37.4946,249178.0
2019-02-27 11:55:00,40.05,40.09,40.03,40.04,26590.0,37.504,37.5415,37.4853,37.4946,26590.0
2019-02-27 12:00:00,40.03,40.06,39.95,40.03,75703.0,37.4853,37.5134,37.4104,37.4853,75703.0
2019-02-27 12:05:00,40.04,40.09,40.01,40.07,22042.0,37.4946,37.5415,37.4665,37.5227,22042.0
2019-02-27 12:10:00,40.07,40.1,40.04,40.07,16094.0,37.5227,37.5508,37.4946,37.5227,16094.0
2019-02-27 12:15:00,40.07,40.1,39.97,40.05,92563.0,37.5227,37.5508,37.4291,37.504,92563.0
2019-02-27 12:20:00,40.04,40.05,40.02,40.03,35796.0,37.4946,37.504,37.4759,37.4853,35796.0
2019-02-27 12:25:00,40.04,40.04,40.0,40.0,20477.0,37.4946,37.4946,37.4572,37.4572,20477.0
2019-02-27 12:30:00,40.01,40.05,39.97,40.0,16844.0,37.4665,37.504,37.4291,37.4572,16844.0
2019-02-27 12:35:00,40.01,40.06,39.99,40.05,81478.0,37.4665,37.5134,37.4478,37.504,81478.0
2019-02-27 12:40:00,40.04,40.12,40.03,40.09,47161.0,37.4946,37.5696,37.4853,37.5415,47161.0
2019-02-27 12:45:00,40.1,40.1,40.0,40.02,75626.0,37.5508,37.5508,37.4572,37.4759,75626.0
2019-02-27 12:50:00,40.01,40.05,39.98,40.01,77895.0,37.4665,37.504,37.4385,37.4665,77895.0
2019-02-27 12:55:00,40.01,40.05,39.99,40.02,47643.0,37.4665,37.504,37.4478,37.4759,47643.0
2019-02-27 13:00:00,40.03,40.05,40.0,40.04,14723.0,37.4853,37.504,37.4572,37.4946,14723.0
2019-02-27 13:05:00,40.04,40.09,40.03,40.07,10202.0,37.4946,37.5415,37.4853,37.5227,10202.0
2019-02-27 13:10:00,40.07,40.26,40.06,40.24,48325.0,37.5227,37.7007,37.5134,37.6819,48325.0
2019-02-27 13:15:00,40.25,40.28,40.17,40.17,62347.0,37.6913,37.7194,37.6164,37.6164,62347.0
2019-02-27 13:20:00,40.17,40.22,40.16,40.17,22856.0,37.6164,37.6632,37.607,37.6164,22856.0
2019-02-27 13:25:00,40.16,40.18,40.13,40.13,12786.0,37.607,37.6257,37.5789,37.5789,12786.0
2019-02-27 13:30:00,40.14,40.14,40.08,40.09,25674.0,37.5883,37.5883,37.5321,37.5415,25674.0
2019-02-27 13:35:00,40.09,40.09,40.05,40.05,15923.0,37.5415,37.5415,37.504,37.504,15923.0
2019-02-27 13:40:00,40.05,40.07,40.04,40.05,33976.0,37.504,37.5227,37.4946,37.504,33976.0
2019-02-27 13:45:00,40.05,40.05,39.97,40.0,50275.0,37.504,37.504,37.4291,37.4572,50275.0
2019-02-27 13:50:00,40.0,40.06,39.99,40.05,23090.0,37.4572,37.5134,37.4478,37.504,23090.0
2019-02-27 13:55:00,40.04,40.06,39.98,39.98,11421.0,37.4946,37.5134,37.4385,37.4385,11421.0
2019-02-27 14:00:00,39.98,40.02,39.97,40.02,24137.0,37.4385,37.4759,37.4291,37.4759,24137.0
2019-02-27 14:05:00,40.02,40.04,40.0,40.02,20351.0,37.4759,37.4946,37.4572,37.4759,20351.0
2019-02-27 14:10:00,40.02,40.09,40.01,40.09,30635.0,37.4759,37.5415,37.4665,37.5415,30635.0
2019-02-27 14:15:00,40.09,40.21,40.09,40.19,59151.0,37.5415,37.6538,37.5415,37.6351,59151.0
2019-02-27 14:20:00,40.19,40.2,40.14,40.15,94039.0,37.6351,37.6445,37.5883,37.5976,94039.0
2019-02-27 14:25:00,40.16,40.2,40.11,40.13,55012.0,37.607,37.6445,37.5602,37.5789,55012.0
2019-02-27 14:30:00,40.13,40.22,40.13,40.22,22220.0,37.5789,37.6632,37.5789,37.6632,22220.0
2019-02-27 14:35:00,40.22,40.24,40.16,40.16,18977.0,37.6632,37.6819,37.607,37.607,18977.0
2019-02-27 14:40:00,40.16,40.21,40.16,40.19,20330.0,37.607,37.6538,37.607,37.6351,20330.0
2019-02-27 14:45:00,40.18,40.18,40.14,40.15,15979.0,37.6257,37.6257,37.5883,37.5976,15979.0
2019-02-27 14:50:00,40.15,40.18,40.14,40.14,14385.0,37.5976,37.6257,37.5883,37.5883,14385.0
2019-02-27 14:55:00,40.14,40.17,40.13,40.15,12467.0,37.5883,37.6164,37.5789,37.5976,12467.0
2019-02-27 15:00:00,40.16,40.16,40.09,40.1,30615.0,37.607,37.607,37.5415,37.5508,30615.0
2019-02-27 15:05:00,40.11,40.16,40.1,40.16,14208.0,37.5602,37.607,37.5508,37.607,14208.0
2019-02-27 15:10:00,40.16,40.16,40.11,40.13,24245.0,37.607,37.607,37.5602,37.5789,24245.0
2019-02-27 15:15:00,40.13,40.15,40.09,40.1,14460.0,37.5789,37.5976,37.5415,37.5508,14460.0
2019-02-27 15:20:00,40.1,40.12,40.09,40.1,46168.0,37.5508,37.5696,37.5415,37.5508,46168.0
2019-02-27 15:25:00,40.09,40.11,40.08,40.1,18592.0,37.5415,37.5602,37.5321,37.5508,18592.0
2019-02-27 15:30:00,40.1,40.16,40.09,40.16,29848.0,37.5508,37.607,37.5415,37.607,29848.0
2019-02-27 15:35:00,40.16,40.17,40.11,40.11,35383.0,37.607,37.6164,37.5602,37.5602,35383.0
2019-02-27 15:40:00,40.12,40.12,40.07,40.08,51312.0,37.5696,37.5696,37.5227,37.5321,51312.0
2019-02-27 15:45:00,40.07,40.11,40.06,40.1,73668.0,37.5227,37.5602,37.5134,37.5508,73668.0
2019-02-27 15:50:00,40.1,40.11,40.05,40.05,103539.0,37.5508,37.5602,37.504,37.504,103539.0
2019-02-27 15:55:00,40.06,40.08,40.01,40.04,293188.0,37.5134,37.5321,37.4665,37.4946,293188.0
2019-02-28 09:30:00,39.57,39.88,39.23,39.88,267110.0,37.0545,37.3448,36.7361,37.3448,267110.0
2019-02-28 09:35:00,39.85,39.87,39.7,39.83,160879.0,37.3167,37.3354,37.1763,37.298,160879.0
2019-02-28 09:40:00,39.84,40.16,39.81,39.9,229950.0,37.3074,37.607,37.2793,37.3635,229950.0
2019-02-28 09:45:00,39.9,40.02,39.8,39.9,147683.0,37.3635,37.4759,37.2699,37.3635,147683.0
2019-02-28 09:50:00,39.9,39.93,39.57,39.62,208092.0,37.3635,37.3916,37.0545,37.1013,208092.0
2019-02-28 09:55:00,39.61,39.7,39.49,39.49,94630.0,37.092,37.1763,36.9796,36.9796,94630.0
2019-02-28 10:00:00,39.49,39.5,39.18,39.19,204022.0,36.9796,36.989,36.6893,36.6987,204022.0
2019-02-28 10:05:00,39.2,39.32,39.15,39.28,122221.0,36.708,36.8204,36.6612,36.783,122221.0
2019-02-28 10:10:00,39.27,39.33,39.16,39.25,271425.0,36.7736,36.8298,36.6706,36.7549,271425.0
2019-02-28 10:15:00,39.25,39.31,39.15,39.15,75479.0,36.7549,36.811,36.6612,36.6612,75479.0
2019-02-28 10:20:00,39.15,39.19,39.01,39.07,86869.0,36.6612,36.6987,36.5301,36.5863,86869.0
2019-02-28 10:25:00,39.05,39.1,38.99,39.04,35277.0,36.5676,36.6144,36.5114,36.5582,35277.0
2019-02-28 10:30:00,39.04,39.08,39.02,39.07,34840.0,36.5582,36.5957,36.5395,36.5863,34840.0
2019-02-28 10:35:00,39.07,39.24,39.06,39.21,110917.0,36.5863,36.7455,36.5769,36.7174,110917.0
2019-02-28 10:40:00,39.23,39.49,39.21,39.46,89877.0,36.7361,36.9796,36.7174,36.9515,89877.0
2019-02-28 10:45:00,39.46,39.54,39.44,39.52,29176.0,36.9515,37.0264,36.9328,37.0077,29176.0
2019-02-28 10:50:00,39.52,39.52,39.38,39.39,48847.0,37.0077,37.0077,36.8766,36.886,48847.0
2019-02-28 10:55:00,39.37,39.48,39.37,39.45,97219.0,36.8672,36.9702,36.8672,36.9421,97219.0
2019-02-28 11:00:00,39.43,39.46,39.35,39.45,50597.0,36.9234,36.9515,36.8485,36.9421,50597.0
2019-02-28 11:05:00,39.45,39.45,39.39,39.4,70514.0,36.9421,36.9421,36.886,36.8953,70514.0
2019-02-28 11:10:00,39.4,39.49,39.39,39.45,23141.0,36.8953,36.9796,36.886,36.9421,23141.0
2019-02-28 11:15:00,39.44,39.56,39.42,39.56,22487.0,36.9328,37.0452,36.9141,37.0452,22487.0
2019-02-28 11:20:00,39.57,39.57,39.49,39.54,28212.0,37.0545,37.0545,36.9796,37.0264,28212.0
2019-02-28 11:25:00,39.55,39.56,39.46,39.48,46839.0,37.0358,37.0452,36.9515,36.9702,46839.0
2019-02-28 11:30:00,39.47,39.51,39.43,39.46,30626.0,36.9609,36.9983,36.9234,36.9515,30626.0
2019-02-28 11:35:00,39.47,39.5,39.45,39.49,30461.0,36.9609,36.989,36.9421,36.9796,30461.0
2019-02-28 11:40:00,39.48,39.48,39.36,39.37,153590.0,36.9702,36.9702,36.8579,36.8672,153590.0
2019-02-28 11:45:00,39.37,39.37,39.22,39.27,51663.0,36.8672,36.8672,36.7268,36.7736,51663.0
2019-02-28 11:50:00,39.26,39.32,39.22,39.23,48282.0,36.7642,36.8204,36.7268,36.7361,48282.0
2019-02-28 11:55:00,39.23,39.3,39.21,39.29,31366.0,36.7361,36.8017,36.7174,36.7923,31366.0
2019-02-28 12:00:00,39.3,39.32,39.28,39.28,36003.0,36.8017,36.8204,36.783,36.783,36003.0
2019-02-28 12:05:00,39.27,39.3,39.26,39.27,21331.0,36.7736,36.8017,36.7642,36.7736,21331.0
2019-02-28 12:10:00,39.26,39.26,39.17,39.2,44635.0,36.7642,36.7642,36.6799,36.708,44635.0
2019-02-28 12:15:00,39.19,39.31,39.19,39.25,39715.0,36.6987,36.811,36.6987,36.7549,39715.0
2019-02-28 12:20:00,39.25,39.29,39.24,39.27,33857.0,36.7549,36.7923,36.7455,36.7736,33857.0
2019-02-28 12:25:00,39.27,39.27,39.22,39.24,26498.0,36.7736,36.7736,36.7268,36.7455,26498.0
2019-02-28 12:30:00,39.23,39.24,39.1,39.11,74387.0,36.7361,36.7455,36.6144,36.6238,74387.0
2019-02-28 12:35:00,39.11,39.22,39.11,39.22,27537.0,36.6238,36.7268,36.6238,36.7268,27537.0
2019-02-28 12:40:00,39.22,39.22,39.17,39.17,21398.0,36.7268,36.7268,36.6799,36.6799,21398.0
2019-02-28 12:45:00,39.18,39.19,39.09,39.1,30251.0,36.6893,36.6987,36.605,36.6144,30251.0
2019-02-28 12:50:00,39.11,39.11,39.04,39.05,34332.0,36.6238,36.6238,36.5582,36.5676,34332.0
2019-02-28 12:55:00,39.05,39.09,39.05,39.09,35534.0,36.5676,36.605,36.5676,36.605,35534.0
2019-02-28 13:00:00,39.09,39.11,39.06,39.08,79998.0,36.605,36.6238,36.5769,36.5957,79998.0
2019-02-28 13:05:00,39.09,39.12,39.05,39.07,34341.0,36.605,36.6331,36.5676,36.5863,34341.0
2019-02-28 13:10:00,39.07,39.11,39.04,39.09,59215.0,36.5863,36.6238,36.5582,36.605,59215.0
2019-02-28 13:15:00,39.09,39.11,39.05,39.05,29958.0,36.605,36.6238,36.5676,36.5676,29958.0
2019-02-28 13:20:00,39.05,39.06,38.93,38.95,75341.0,36.5676,36.5769,36.4552,36.4739,75341.0
2019-02-28 13:25:00,38.95,38.96,38.9,38.91,49646.0,36.4739,36.4833,36.4271,36.4365,49646.0
2019-02-28 13:30:00,38.91,38.98,38.9,38.96,52012.0,36.4365,36.502,36.4271,36.4833,52012.0
2019-02-28 13:35:00,38.97,39.06,38.97,38.98,41726.0,36.4927,36.5769,36.4927,36.502,41726.0
2019-02-28 13:40:00,38.99,39.03,38.98,39.01,25388.0,36.5114,36.5488,36.502,36.5301,25388.0
2019-02-28 13:45:00,39.01,39.01,38.89,38.9,38968.0,36.5301,36.5301,36.4177,36.4271,38968.0
2019-02-28 13:50:00,38.9,38.94,38.87,38.87,53426.0,36.4271,36.4646,36.399,36.399,53426.0
2019-02-28 13:55:00,38.87,38.94,38.83,38.91,40559.0,36.399,36.4646,36.3616,36.4365,40559.0
2019-02-28 14:00:00,38.91,38.93,38.89,38.92,32045.0,36.4365,36.4552,36.4177,36.4458,32045.0
2019-02-28 14:05:00,38.92,38.97,38.92,38.95,27281.0,36.4458,36.4927,36.4458,36.4739,27281.0
2019-02-28 14:10:00,38.95,38.95,38.92,38.93,26828.0,36.4739,36.4739,36.4458,36.4552,26828.0
2019-02-28 14:15:00,38.93,38.96,38.91,38.93,61705.0,36.4552,36.4833,36.4365,36.4552,61705.0
2019-02-28 14:20:00,38.93,38.95,38.87,38.88,33946.0,36.4552,36.4739,36.399,36.4084,33946.0
2019-02-28 14:25:00,38.88,38.9,38.86,38.86,29618.0,36.4084,36.4271,36.3897,36.3897,29618.0
2019-02-28 14:30:00,38.87,38.9,38.84,38.84,42114.0,36.399,36.4271,36.3709,36.3709,42114.0
2019-02-28 14:35:00,38.84,38.88,38.8,38.86,55007.0,36.3709,36.4084,36.3335,36.3897,55007.0
2019-02-28 14:40:00,38.87,38.89,38.83,38.85,32163.0,36.399,36.4177,36.3616,36.3803,32163.0
2019-02-28 14:45:00,38.85,38.86,38.84,38.85,32496.0,36.3803,36.3897,36.3709,36.3803,32496.0
2019-02-28 14:50:00,38.84,38.88,38.84,38.84,27997.0,36.3709,36.4084,36.3709,36.3709,27997.0
2019-02-28 14:55:00,38.84,38.89,38.83,38.88,37856.0,36.3709,36.4177,36.3616,36.4084,37856.0
2019-02-28 15:00:00,38.87,38.88,38.84,38.87,27248.0,36.399,36.4084,36.3709,36.399,27248.0
2019-02-28 15:05:00,38.88,38.89,38.85,38.86,37649.0,36.4084,36.4177,36.3803,36.3897,37649.0
2019-02-28 15:10:00,38.86,38.9,38.86,38.88,42565.0,36.3897,36.4271,36.3897,36.4084,42565.0
2019-02-28 15:15:00,38.88,38.9,38.85,38.86,57165.0,36.4084,36.4271,36.3803,36.3897,57165.0
2019-02-28 15:20:00,38.86,38.87,38.81,38.81,63861.0,36.3897,36.399,36.3428,36.3428,63861.0
2019-02-28 15:25:00,38.81,38.9,38.81,38.89,74896.0,36.3428,36.4271,36.3428,36.4177,74896.0
2019-02-28 15:30:00,38.9,38.94,38.88,38.93,58315.0,36.4271,36.4646,36.4084,36.4552,58315.0
2019-02-28 15:35:00,38.93,38.96,38.91,38.94,126708.0,36.4552,36.4833,36.4365,36.4646,126708.0
2019-02-28 15:40:00,38.93,38.94,38.84,38.86,276827.0,36.4552,36.4646,36.3709,36.3897,276827.0
2019-02-28 15:45:00,38.86,38.91,38.85,38.89,179816.0,36.3897,36.4365,36.3803,36.4177,179816.0
2019-02-28 15:50:00,38.89,38.94,38.88,38.93,135665.0,36.4177,36.4646,36.4084,36.4552,135665.0
2019-02-28 15:55:00,38.93,38.94,38.85,38.89,437027.0,36.4552,36.4646,36.3803,36.4177,437027.0
2019-03-01 09:30:00,39.17,39.28,39.01,39.05,70230.0,36.6799,36.783,36.5301,36.5676,70230.0
2019-03-01 09:35:00,39.05,39.07,38.79,39.01,89057.0,36.5676,36.5863,36.3241,36.5301,89057.0
2019-03-01 09:40:00,39.01,39.05,38.85,38.85,61668.0,36.5301,36.5676,36.3803,36.3803,61668.0
2019-03-01 09:45:00,38.87,38.91,38.68,38.7,89820.0,36.399,36.4365,36.2211,36.2398,89820.0
2019-03-01 09:50:00,38.69,38.72,38.57,38.59,67092.0,36.2305,36.2586,36.1181,36.1368,67092.0
2019-03-01 09:55:00,38.6,38.65,38.55,38.55,71253.0,36.1462,36.193,36.0994,36.0994,71253.0
2019-03-01 10:00:00,38.51,38.63,38.43,38.5,111255.0,36.0619,36.1743,35.987,36.0525,111255.0
2019-03-01 10:05:00,38.5,38.5,38.32,38.32,79421.0,36.0525,36.0525,35.884,35.884,79421.0
2019-03-01 10:10:00,38.31,38.32,38.19,38.2,100642.0,35.8746,35.884,35.7622,35.7716,100642.0
2019-03-01 10:15:00,38.2,38.27,38.12,38.23,139018.0,35.7716,35.8372,35.6967,35.7997,139018.0
2019-03-01 10:20:00,38.23,38.25,38.11,38.11,92570.0,35.7997,35.8184,35.6873,35.6873,92570.0
2019-03-01 10:25:00,38.1,38.2,38.05,38.06,110959.0,35.678,35.7716,35.6311,35.6405,110959.0
2019-03-01 10:30:00,38.05,38.07,37.98,38.02,152440.0,35.6311,35.6499,35.5656,35.6031,152440.0
2019-03-01 10:35:00,38.02,38.03,37.82,37.82,221711.0,35.6031,35.6124,35.4158,35.4158,221711.0
2019-03-01 10:40:00,37.83,38.13,37.81,38.13,193846.0,35.4251,35.7061,35.4064,35.7061,193846.0
2019-03-01 10:45:00,38.12,38.21,38.09,38.2,159678.0,35.6967,35.781,35.6686,35.7716,159678.0
2019-03-01 10:50:00,38.2,38.27,38.19,38.27,298247.0,35.7716,35.8372,35.7622,35.8372,298247.0
2019-03-01 10:55:00,38.28,38.35,38.25,38.29,34379.0,35.8465,35.9121,35.8184,35.8559,34379.0
2019-03-01 11:00:00,38.29,38.3,38.19,38.2,48049.0,35.8559,35.8653,35.7622,35.7716,48049.0
2019-03-01 11:05:00,38.2,38.25,38.19,38.23,37776.0,35.7716,35.8184,35.7622,35.7997,37776.0
2019-03-01 11:10:00,38.23,38.29,38.17,38.29,46191.0,35.7997,35.8559,35.7435,35.8559,46191.0
2019-03-01 11:15:00,38.29,38.32,38.26,38.3,58785.0,35.8559,35.884,35.8278,35.8653,58785.0
2019-03-01 11:20:00,38.29,38.32,38.24,38.3,81203.0,35.8559,35.884,35.8091,35.8653,81203.0
2019-03-01 11:25:00,38.3,38.34,38.27,38.32,36706.0,35.8653,35.9027,35.8372,35.884,36706.0
2019-03-01 11:30:00,38.32,38.39,38.31,38.38,56121.0,35.884,35.9495,35.8746,35.9402,56121.0
2019-03-01 11:35:00,38.39,38.45,38.38,38.43,23958.0,35.9495,36.0057,35.9402,35.987,23958.0
2019-03-01 11:40:00,38.42,38.5,38.35,38.48,92869.0,35.9776,36.0525,35.9121,36.0338,92869.0
2019-03-01 11:45:00,38.48,38.5,38.45,38.47,80950.0,36.0338,36.0525,36.0057,36.0244,80950.0
2019-03-01 11:50:00,38.47,38.5,38.38,38.4,307156.0,36.0244,36.0525,35.9402,35.9589,307156.0
2019-03-01 11:55:00,38.4,38.54,38.38,38.49,376591.0,35.9589,36.09,35.9402,36.0432,376591.0
2019-03-01 12:00:00,38.5,38.57,38.47,38.57,54860.0,36.0525,36.1181,36.0244,36.1181,54860.0
2019-03-01 12:05:00,38.56,38.58,38.51,38.56,27225.0,36.1087,36.1275,36.0619,36.1087,27225.0
2019-03-01 12:10:00,38.55,38.57,38.5,38.55,37791.0,36.0994,36.1181,36.0525,36.0994,37791.0
2019-03-01 12:15:00,38.55,38.6,38.53,38.59,22387.0,36.0994,36.1462,36.0806,36.1368,22387.0
2019-03-01 12:20:00,38.58,38.65,38.57,38.63,25436.0,36.1275,36.193,36.1181,36.1743,25436.0
2019-03-01 12:25:00,38.62,38.66,38.59,38.63,29749.0,36.1649,36.2024,36.1368,36.1743,29749.0
2019-03-01 12:30:00,38.63,38.76,38.62,38.74,100665.0,36.1743,36.296,36.1649,36.2773,100665.0
2019-03-01 12:35:00,38.74,38.76,38.7,38.74,142629.0,36.2773,36.296,36.2398,36.2773,142629.0
2019-03-01 12:40:00,38.74,38.83,38.72,38.81,99241.0,36.2773,36.3616,36.2586,36.3428,99241.0
2019-03-01 12:45:00,38.8,38.81,38.71,38.75,89922.0,36.3335,36.3428,36.2492,36.2866,89922.0
2019-03-01 12:50:00,38.75,38.77,38.73,38.74,33688.0,36.2866,36.3054,36.2679,36.2773,33688.0
2019-03-01 12:55:00,38.73,38.79,38.71,38.72,29530.0,36.2679,36.3241,36.2492,36.2586,29530.0
2019-03-01 13:00:00,38.72,38.75,38.71,38.74,57834.0,36.2586,36.2866,36.2492,36.2773,57834.0
2019-03-01 13:05:00,38.74,38.75,38.73,38.73,17688.0,36.2773,36.2866,36.2679,36.2679,17688.0
2019-03-01 13:10:00,38.73,38.75,38.69,38.74,89462.0,36.2679,36.2866,36.2305,36.2773,89462.0
2019-03-01 13:15:00,38.75,38.78,38.67,38.68,64180.0,36.2866,36.3147,36.2117,36.2211,64180.0
2019-03-01 13:20:00,38.68,38.68,38.61,38.64,14413.0,36.2211,36.2211,36.1555,36.1836,14413.0
2019-03-01 13:25:00,38.65,38.69,38.63,38.65,20438.0,36.193,36.2305,36.1743,36.193,20438.0
2019-03-01 13:30:00,38.64,38.72,38.63,38.7,64757.0,36.1836,36.2586,36.1743,36.2398,64757.0
2019-03-01 13:35:00,38.7,38.71,38.66,38.69,15173.0,36.2398,36.2492,36.2024,36.2305,15173.0
2019-03-01 13:40:00,38.68,38.68,38.6,38.6,14704.0,36.2211,36.2211,36.1462,36.1462,14704.0
2019-03-01 13:45:00,38.61,38.66,38.6,38.65,20765.0,36.1555,36.2024,36.1462,36.193,20765.0
2019-03-01 13:50:00,38.66,38.7,38.63,38.69,17601.0,36.2024,36.2398,36.1743,36.2305,17601.0
2019-03-01 13:55:00,38.68,38.7,38.66,38.68,14987.0,36.2211,36.2398,36.2024,36.2211,14987.0
2019-03-01 14:00:00,38.68,38.69,38.66,38.68,12723.0,36.2211,36.2305,36.2024,36.2211,12723.0
2019-03-01 14:05:00,38.68,38.69,38.64,38.66,12995.0,36.2211,36.2305,36.1836,36.2024,12995.0
2019-03-01 14:10:00,38.66,38.71,38.66,38.69,19182.0,36.2024,36.2492,36.2024,36.2305,19182.0
2019-03-01 14:15:00,38.7,38.77,38.68,38.68,105114.0,36.2398,36.3054,36.2211,36.2211,105114.0
2019-03-01 14:20:00,38.68,38.73,38.67,38.73,33470.0,36.2211,36.2679,36.2117,36.2679,33470.0
2019-03-01 14:25:00,38.74,38.77,38.73,38.75,13742.0,36.2773,36.3054,36.2679,36.2866,13742.0
2019-03-01 14:30:00,38.77,38.83,38.75,38.75,32368.0,36.3054,36.3616,36.2866,36.2866,32368.0
2019-03-01 14:35:00,38.76,38.82,38.75,38.81,26095.0,36.296,36.3522,36.2866,36.3428,26095.0
2019-03-01 14:40:00,38.81,38.86,38.79,38.84,37121.0,36.3428,36.3897,36.3241,36.3709,37121.0
2019-03-01 14:45:00,38.83,38.89,38.8,38.88,44023.0,36.3616,36.4177,36.3335,36.4084,44023.0
2019-03-01 14:50:00,38.88,38.9,38.86,38.87,45518.0,36.4084,36.4271,36.3897,36.399,45518.0
2019-03-01 14:55:00,38.87,38.89,38.86,38.87,38330.0,36.399,36.4177,36.3897,36.399,38330.0
2019-03-01 15:00:00,38.87,38.88,38.81,38.86,111810.0,36.399,36.4084,36.3428,36.3897,111810.0
2019-03-01 15:05:00,38.86,38.99,38.86,38.98,264258.0,36.3897,36.5114,36.3897,36.502,264258.0
2019-03-01 15:10:00,38.98,38.98,38.91,38.95,194471.0,36.502,36.502,36.4365,36.4739,194471.0
2019-03-01 15:15:00,38.95,38.98,38.91,38.96,194719.0,36.4739,36.502,36.4365,36.4833,194719.0
2019-03-01 15:20:00,38.95,38.95,38.76,38.76,102791.0,36.4739,36.4739,36.296,36.296,102791.0
2019-03-01 15:25:00,38.76,38.83,38.75,38.8,42321.0,36.296,36.3616,36.2866,36.3335,42321.0
2019-03-01 15:30:00,38.8,38.87,38.79,38.83,59023.0,36.3335,36.399,36.3241,36.3616,59023.0
2019-03-01 15:35:00,38.83,38.88,38.83,38.84,53910.0,36.3616,36.4084,36.3616,36.3709,53910.0
2019-03-01 15:40:00,38.84,38.87,38.81,38.87,79729.0,36.3709,36.399,36.3428,36.399,79729.0
2019-03-01 15:45:00,38.87,38.89,38.85,38.87,86128.0,36.399,36.4177,36.3803,36.399,86128.0
2019-03-01 15:50:00,38.87,38.88,38.82,38.84,147540.0,36.399,36.4084,36.3522,36.3709,147540.0
2019-03-01 15:55:00,38.84,38.86,38.75,38.79,416223.0,36.3709,36.3897,36.2866,36.3241,416223.0
2019-03-04 09:30:00,39.04,39.37,38.96,39.32,99764.0,36.5582,36.8672,36.4833,36.8204,99764.0
2019-03-04 09:35:00,39.36,39.56,39.3,39.5,68090.0,36.8579,37.0452,36.8017,36.989,68090.0
2019-03-04 09:40:00,39.52,39.57,39.49,39.53,84253.0,37.0077,37.0545,36.9796,37.0171,84253.0
2019-03-04 09:45:00,39.51,39.54,39.43,39.49,61965.0,36.9983,37.0264,36.9234,36.9796,61965.0
2019-03-04 09:50:00,39.49,39.53,39.46,39.49,59477.0,36.9796,37.0171,36.9515,36.9796,59477.0
2019-03-04 09:55:00,39.49,39.57,39.48,39.53,37486.0,36.9796,37.0545,36.9702,37.0171,37486.0
2019-03-04 10:00:00,39.54,39.67,39.53,39.64,78931.0,37.0264,37.1482,37.0171,37.1201,78931.0
2019-03-04 10:05:00,39.64,39.68,39.53,39.59,325005.0,37.1201,37.1575,37.0171,37.0732,325005.0
2019-03-04 10:10:00,39.6,39.72,39.57,39.69,58561.0,37.0826,37.195,37.0545,37.1669,58561.0
2019-03-04 10:15:00,39.68,39.96,39.68,39.94,108055.0,37.1575,37.4197,37.1575,37.401,108055.0
2019-03-04 10:20:00,39.92,39.95,39.85,39.86,52096.0,37.3823,37.4104,37.3167,37.3261,52096.0
2019-03-04 10:25:00,39.86,39.9,39.84,39.88,62836.0,37.3261,37.3635,37.3074,37.3448,62836.0
2019-03-04 10:30:00,39.88,39.9,39.79,39.83,74520.0,37.3448,37.3635,37.2605,37.298,74520.0
2019-03-04 10:35:00,39.83,39.93,39.81,39.87,177919.0,37.298,37.3916,37.2793,37.3354,177919.0
2019-03-04 10:40:00,39.88,39.99,39.87,39.98,41672.0,37.3448,37.4478,37.3354,37.4385,41672.0
2019-03-04 10:45:00,39.97,40.05,39.96,40.0,47478.0,37.4291,37.504,37.4197,37.4572,47478.0
2019-03-04 10:50:00,39.99,39.99,39.88,39.88,30376.0,37.4478,37.4478,37.3448,37.3448,30376.0
2019-03-04 10:55:00,39.88,39.95,39.87,39.92,41294.0,37.3448,37.4104,37.3354,37.3823,41294.0
2019-03-04 11:00:00,39.92,39.92,39.88,39.9,39723.0,37.3823,37.3823,37.3448,37.3635,39723.0
2019-03-04 11:05:00,39.89,39.93,39.8,39.8,66380.0,37.3542,37.3916,37.2699,37.2699,66380.0
2019-03-04 11:10:00,39.8,39.85,39.78,39.82,191435.0,37.2699,37.3167,37.2512,37.2886,191435.0
2019-03-04 11:15:00,39.82,39.92,39.81,39.88,80109.0,37.2886,37.3823,37.2793,37.3448,80109.0
2019-03-04 11:20:00,39.89,39.89,39.82,39.84,19792.0,37.3542,37.3542,37.2886,37.3074,19792.0
2019-03-04 11:25:00,39.84,39.88,39.82,39.83,95069.0,37.3074,37.3448,37.2886,37.298,95069.0
2019-03-04 11:30:00,39.83,39.85,39.76,39.78,83968.0,37.298,37.3167,37.2324,37.2512,83968.0
2019-03-04 11:35:00,39.78,39.88,39.78,39.81,337405.0,37.2512,37.3448,37.2512,37.2793,337405.0
2019-03-04 11:40:00,39.82,39.93,39.82,39.85,167644.0,37.2886,37.3916,37.2886,37.3167,167644.0
2019-03-04 11:45:00,39.85,39.87,39.8,39.86,30277.0,37.3167,37.3354,37.2699,37.3261,30277.0
2019-03-04 11:50:00,39.86,39.89,39.79,39.8,65952.0,37.3261,37.3542,37.2605,37.2699,65952.0
2019-03-04 11:55:00,39.79,39.8,39.59,39.65,367303.0,37.2605,37.2699,37.0732,37.1294,367303.0
2019-03-04 12:00:00,39.66,39.77,39.63,39.77,77078.0,37.1388,37.2418,37.1107,37.2418,77078.0
2019-03-04 12:05:00,39.77,39.82,39.76,39.82,110136.0,37.2418,37.2886,37.2324,37.2886,110136.0
2019-03-04 12:10:00,39.81,39.81,39.75,39.77,93001.0,37.2793,37.2793,37.2231,37.2418,93001.0
2019-03-04 12:15:00,39.76,39.77,39.6,39.64,68277.0,37.2324,37.2418,37.0826,37.1201,68277.0
2019-03-04 12:20:00,39.64,39.74,39.63,39.72,76216.0,37.1201,37.2137,37.1107,37.195,76216.0
2019-03-04 12:25:00,39.72,39.78,39.7,39.78,42325.0,37.195,37.2512,37.1763,37.2512,42325.0
2019-03-04 12:30:00,39.78,39.82,39.75,39.76,180811.0,37.2512,37.2886,37.2231,37.2324,180811.0
2019-03-04 12:35:00,39.75,39.76,39.5,39.61,343836.0,37.2231,37.2324,36.989,37.092,343836.0
2019-03-04 12:40:00,39.6,39.69,39.51,39.52,239932.0,37.0826,37.1669,36.9983,37.0077,239932.0
2019-03-04 12:45:00,39.53,39.68,39.53,39.67,124684.0,37.0171,37.1575,37.0171,37.1482,124684.0
2019-03-04 12:50:00,39.67,39.73,39.66,39.71,25797.0,37.1482,37.2043,37.1388,37.1856,25797.0
2019-03-04 12:55:00,39.7,39.76,39.67,39.71,45112.0,37.1763,37.2324,37.1482,37.1856,45112.0
2019-03-04 13:00:00,39.71,39.76,39.68,39.71,218944.0,37.1856,37.2324,37.1575,37.1856,218944.0
2019-03-04 13:05:00,39.71,39.71,39.66,39.68,53140.0,37.1856,37.1856,37.1388,37.1575,53140.0
2019-03-04 13:10:00,39.67,39.76,39.67,39.74,82861.0,37.1482,37.2324,37.1482,37.2137,82861.0
2019-03-04 13:15:00,39.73,39.81,39.73,39.8,50150.0,37.2043,37.2793,37.2043,37.2699,50150.0
2019-03-04 13:20:00,39.8,39.84,39.75,39.77,43835.0,37.2699,37.3074,37.2231,37.2418,43835.0
2019-03-04 13:25:00,39.77,39.77,39.72,39.73,33872.0,37.2418,37.2418,37.195,37.2043,33872.0
2019-03-04 13:30:00,39.73,39.78,39.72,39.74,34655.0,37.2043,37.2512,37.195,37.2137,34655.0
2019-03-04 13:35:00,39.74,39.77,39.71,39.73,29065.0,37.2137,37.2418,37.1856,37.2043,29065.0
2019-03-04 13:40:00,39.72,39.79,39.72,39.79,46431.0,37.195,37.2605,37.195,37.2605,46431.0
2019-03-04 13:45:00,39.79,39.79,39.72,39.74,21307.0,37.2605,37.2605,37.195,37.2137,21307.0
2019-03-04 13:50:00,39.74,39.76,39.73,39.75,20093.0,37.2137,37.2324,37.2043,37.2231,20093.0
2019-03-04 13:55:00,39.74,39.79,39.74,39.79,32023.0,37.2137,37.2605,37.2137,37.2605,32023.0
2019-03-04 14:00:00,39.79,39.87,39.78,39.79,110040.0,37.2605,37.3354,37.2512,37.2605,110040.0
2019-03-04 14:05:00,39.79,39.79,39.74,39.75,54664.0,37.2605,37.2605,37.2137,37.2231,54664.0
2019-03-04 14:10:00,39.75,39.81,39.75,39.78,36277.0,37.2231,37.2793,37.2231,37.2512,36277.0
2019-03-04 14:15:00,39.78,39.8,39.76,39.8,49410.0,37.2512,37.2699,37.2324,37.2699,49410.0
2019-03-04 14:20:00,39.79,39.82,39.78,39.82,44160.0,37.2605,37.2886,37.2512,37.2886,44160.0
2019-03-04 14:25:00,39.82,39.83,39.79,39.81,37634.0,37.2886,37.298,37.2605,37.2793,37634.0
2019-03-04 14:30:00,39.82,39.82,39.78,39.78,34589.0,37.2886,37.2886,37.2512,37.2512,34589.0
2019-03-04 14:35:00,39.79,39.8,39.76,39.79,32894.0,37.2605,37.2699,37.2324,37.2605,32894.0
2019-03-04 14:40:00,39.78,39.82,39.78,39.8,44248.0,37.2512,37.2886,37.2512,37.2699,44248.0
2019-03-04 14:45:00,39.8,39.84,39.79,39.84,43364.0,37.2699,37.3074,37.2605,37.3074,43364.0
2019-03-04 14:50:00,39.84,39.87,39.79,39.83,53280.0,37.3074,37.3354,37.2605,37.298,53280.0
2019-03-04 14:55:00,39.86,39.93,39.84,39.87,91259.0,37.3261,37.3916,37.3074,37.3354,91259.0
2019-03-04 15:00:00,39.86,39.88,39.85,39.86,94400.0,37.3261,37.3448,37.3167,37.3261,94400.0
2019-03-04 15:05:00,39.86,39.89,39.84,39.84,44737.0,37.3261,37.3542,37.3074,37.3074,44737.0
2019-03-04 15:10:00,39.84,39.9,39.84,39.88,132118.0,37.3074,37.3635,37.3074,37.3448,132118.0
2019-03-04 15:15:00,39.87,39.89,39.85,39.87,62167.0,37.3354,37.3542,37.3167,37.3354,62167.0
2019-03-04 15:20:00,39.87,39.89,39.82,39.84,54647.0,37.3354,37.3542,37.2886,37.3074,54647.0
2019-03-04 15:25:00,39.83,39.89,39.83,39.88,34202.0,37.298,37.3542,37.298,37.3448,34202.0
2019-03-04 15:30:00,39.88,39.9,39.85,39.87,76991.0,37.3448,37.3635,37.3167,37.3354,76991.0
2019-03-04 15:35:00,39.88,39.89,39.84,39.88,65670.0,37.3448,37.3542,37.3074,37.3448,65670.0
2019-03-04 15:40:00,39.88,39.95,39.87,39.94,168231.0,37.3448,37.4104,37.3354,37.401,168231.0
2019-03-04 15:45:00,39.93,39.95,39.92,39.94,100729.0,37.3916,37.4104,37.3823,37.401,100729.0
2019-03-04 15:50:00,39.94,39.96,39.93,39.96,80563.0,37.401,37.4197,37.3916,37.4197,80563.0
2019-03-04 15:55:00,39.95,40.0,39.89,39.99,395960.0,37.4104,37.4572,37.3542,37.4478,395960.0
2019-03-05 09:30:00,39.99,40.0,39.87,39.9,77269.0,37.4478,37.4572,37.3354,37.3635,77269.0
2019-03-05 09:35:00,39.9,39.9,39.64,39.73,107396.0,37.3635,37.3635,37.1201,37.2043,107396.0
2019-03-05 09:40:00,39.74,39.84,39.44,39.45,244225.0,37.2137,37.3074,36.9328,36.9421,244225.0
2019-03-05 09:45:00,39.45,39.59,39.37,39.43,163834.0,36.9421,37.0732,36.8672,36.9234,163834.0
2019-03-05 09:50:00,39.43,39.44,39.35,39.4,53643.0,36.9234,36.9328,36.8485,36.8953,53643.0
2019-03-05 09:55:00,39.4,39.51,39.39,39.42,58602.0,36.8953,36.9983,36.886,36.9141,58602.0
2019-03-05 10:00:00,39.42,39.63,39.42,39.59,68500.0,36.9141,37.1107,36.9141,37.0732,68500.0
2019-03-05 10:05:00,39.59,39.6,39.46,39.47,52712.0,37.0732,37.0826,36.9515,36.9609,52712.0
2019-03-05 10:10:00,39.46,39.55,39.43,39.53,59034.0,36.9515,37.0358,36.9234,37.0171,59034.0
2019-03-05 10:15:00,39.52,39.52,39.31,39.32,95480.0,37.0077,37.0077,36.811,36.8204,95480.0
2019-03-05 10:20:00,39.32,39.35,39.28,39.3,67483.0,36.8204,36.8485,36.783,36.8017,67483.0
2019-03-05 10:25:00,39.29,39.29,39.17,39.18,31373.0,36.7923,36.7923,36.6799,36.6893,31373.0
2019-03-05 10:30:00,39.18,39.19,39.07,39.08,51609.0,36.6893,36.6987,36.5863,36.5957,51609.0
2019-03-05 10:35:00,39.08,39.16,39.0,39.08,144548.0,36.5957,36.6706,36.5208,36.5957,144548.0
2019-03-05 10:40:00,39.09,39.13,38.95,39.01,66821.0,36.605,36.6425,36.4739,36.5301,66821.0
2019-03-05 10:45:00,39.0,39.01,38.85,38.86,39489.0,36.5208,36.5301,36.3803,36.3897,39489.0
2019-03-05 10:50:00,38.86,39.0,38.86,38.99,77791.0,36.3897,36.5208,36.3897,36.5114,77791.0
2019-03-05 10:55:00,38.99,39.05,38.94,39.02,52199.0,36.5114,36.5676,36.4646,36.5395,52199.0
2019-03-05 11:00:00,39.02,39.11,39.01,39.11,29183.0,36.5395,36.6238,36.5301,36.6238,29183.0
2019-03-05 11:05:00,39.1,39.15,39.06,39.11,118900.0,36.6144,36.6612,36.5769,36.6238,118900.0
2019-03-05 11:10:00,39.11,39.14,39.09,39.14,22225.0,36.6238,36.6519,36.605,36.6519,22225.0
2019-03-05 11:15:00,39.14,39.17,39.14,39.16,22112.0,36.6519,36.6799,36.6519,36.6706,22112.0
2019-03-05 11:20:00,39.16,39.23,39.16,39.23,35361.0,36.6706,36.7361,36.6706,36.7361,35361.0
2019-03-05 11:25:00,39.24,39.25,39.19,39.2,24352.0,36.7455,36.7549,36.6987,36.708,24352.0
2019-03-05 11:30:00,39.2,39.24,39.18,39.19,45501.0,36.708,36.7455,36.6893,36.6987,45501.0
2019-03-05 11:35:00,39.19,39.23,39.18,39.21,24080.0,36.6987,36.7361,36.6893,36.7174,24080.0
2019-03-05 11:40:00,39.22,39.3,39.21,39.25,31058.0,36.7268,36.8017,36.7174,36.7549,31058.0
2019-03-05 11:45:00,39.25,39.26,39.21,39.26,38933.0,36.7549,36.7642,36.7174,36.7642,38933.0
2019-03-05 11:50:00,39.27,39.31,39.24,39.28,49368.0,36.7736,36.811,36.7455,36.783,49368.0
2019-03-05 11:55:00,39.28,39.3,39.24,39.28,41491.0,36.783,36.8017,36.7455,36.783,41491.0
2019-03-05 12:00:00,39.28,39.32,39.24,39.31,43021.0,36.783,36.8204,36.7455,36.811,43021.0
2019-03-05 12:05:00,39.31,39.31,39.25,39.26,26882.0,36.811,36.811,36.7549,36.7642,26882.0
2019-03-05 12:10:00,39.27,39.32,39.24,39.31,42563.0,36.7736,36.8204,36.7455,36.811,42563.0
2019-03-05 12:15:00,39.31,39.35,39.3,39.31,22797.0,36.811,36.8485,36.8017,36.811,22797.0
2019-03-05 12:20:00,39.3,39.34,39.3,39.3,24586.0,36.8017,36.8391,36.8017,36.8017,24586.0
2019-03-05 12:25:00,39.29,39.29,39.24,39.29,33310.0,36.7923,36.7923,36.7455,36.7923,33310.0
2019-03-05 12:30:00,39.29,39.3,39.23,39.23,29917.0,36.7923,36.8017,36.7361,36.7361,29917.0
2019-03-05 12:35:00,39.24,39.26,39.22,39.23,64678.0,36.7455,36.7642,36.7268,36.7361,64678.0
2019-03-05 12:40:00,39.23,39.28,39.23,39.25,33969.0,36.7361,36.783,36.7361,36.7549,33969.0
2019-03-05 12:45:00,39.24,39.25,39.17,39.2,51248.0,36.7455,36.7549,36.6799,36.708,51248.0
2019-03-05 12:50:00,39.2,39.2,39.17,39.18,16975.0,36.708,36.708,36.6799,36.6893,16975.0
2019-03-05 12:55:00,39.19,39.2,39.16,39.2,30923.0,36.6987,36.708,36.6706,36.708,30923.0
2019-03-05 13:00:00,39.2,39.3,39.2,39.3,39019.0,36.708,36.8017,36.708,36.8017,39019.0
2019-03-05 13:05:00,39.3,39.34,39.26,39.26,32095.0,36.8017,36.8391,36.7642,36.7642,32095.0
2019-03-05 13:10:00,39.26,39.3,39.26,39.29,22200.0,36.7642,36.8017,36.7642,36.7923,22200.0
2019-03-05 13:15:00,39.29,39.31,39.27,39.3,19553.0,36.7923,36.811,36.7736,36.8017,19553.0
2019-03-05 13:20:00,39.3,39.32,39.29,39.3,14929.0,36.8017,36.8204,36.7923,36.8017,14929.0
2019-03-05 13:25:00,39.3,39.32,39.29,39.3,30213.0,36.8017,36.8204,36.7923,36.8017,30213.0
2019-03-05 13:30:00,39.3,39.32,39.28,39.28,37671.0,36.8017,36.8204,36.783,36.783,37671.0
2019-03-05 13:35:00,39.28,39.29,39.24,39.25,29351.0,36.783,36.7923,36.7455,36.7549,29351.0
2019-03-05 13:40:00,39.25,39.26,39.24,39.25,27425.0,36.7549,36.7642,36.7455,36.7549,27425.0
2019-03-05 13:45:00,39.25,39.25,39.22,39.23,25007.0,36.7549,36.7549,36.7268,36.7361,25007.0
2019-03-05 13:50:00,39.23,39.23,39.17,39.2,42492.0,36.7361,36.7361,36.6799,36.708,42492.0
2019-03-05 13:55:00,39.2,39.22,39.19,39.2,22094.0,36.708,36.7268,36.6987,36.708,22094.0
2019-03-05 14:00:00,39.2,39.22,39.19,39.21,59310.0,36.708,36.7268,36.6987,36.7174,59310.0
2019-03-05 14:05:00,39.21,39.25,39.21,39.23,27011.0,36.7174,36.7549,36.7174,36.7361,27011.0
2019-03-05 14:10:00,39.23,39.28,39.22,39.27,20727.0,36.7361,36.783,36.7268,36.7736,20727.0
2019-03-05 14:15:00,39.27,39.38,39.27,39.36,38900.0,36.7736,36.8766,36.7736,36.8579,38900.0
2019-03-05 14:20:00,39.35,39.37,39.3,39.3,25041.0,36.8485,36.8672,36.8017,36.8017,25041.0
2019-03-05 14:25:00,39.3,39.32,39.29,39.31,27239.0,36.8017,36.8204,36.7923,36.811,27239.0
2019-03-05 14:30:00,39.31,39.32,39.29,39.3,36822.0,36.811,36.8204,36.7923,36.8017,36822.0
2019-03-05 14:35:00,39.3,39.3,39.24,39.24,25920.0,36.8017,36.8017,36.7455,36.7455,25920.0
2019-03-05 14:40:00,39.23,39.23,39.17,39.22,48567.0,36.7361,36.7361,36.6799,36.7268,48567.0
2019-03-05 14:45:00,39.21,39.25,39.2,39.25,51204.0,36.7174,36.7549,36.708,36.7549,51204.0
2019-03-05 14:50:00,39.25,39.27,39.19,39.23,55036.0,36.7549,36.7736,36.6987,36.7361,55036.0
2019-03-05 14:55:00,39.23,39.29,39.22,39.24,60530.0,36.7361,36.7923,36.7268,36.7455,60530.0
2019-03-05 15:00:00,39.25,39.27,39.24,39.25,31177.0,36.7549,36.7736,36.7455,36.7549,31177.0
2019-03-05 15:05:00,39.25,39.26,39.18,39.22,59060.0,36.7549,36.7642,36.6893,36.7268,59060.0
2019-03-05 15:10:00,39.21,39.27,39.21,39.27,68121.0,36.7174,36.7736,36.7174,36.7736,68121.0
2019-03-05 15:15:00,39.27,39.28,39.23,39.25,56915.0,36.7736,36.783,36.7361,36.7549,56915.0
2019-03-05 15:20:00,39.25,39.29,39.24,39.29,66378.0,36.7549,36.7923,36.7455,36.7923,66378.0
2019-03-05 15:25:00,39.28,39.31,39.28,39.29,83508.0,36.783,36.811,36.783,36.7923,83508.0
2019-03-05 15:30:00,39.29,39.33,39.28,39.3,41009.0,36.7923,36.8298,36.783,36.8017,41009.0
2019-03-05 15:35:00,39.3,39.31,39.24,39.25,85266.0,36.8017,36.811,36.7455,36.7549,85266.0
2019-03-05 15:40:00,39.25,39.28,39.24,39.26,255705.0,36.7549,36.783,36.7455,36.7642,255705.0
2019-03-05 15:45:00,39.26,39.32,39.24,39.26,142630.0,36.7642,36.8204,36.7455,36.7642,142630.0
2019-03-05 15:50:00,39.26,39.27,39.24,39.25,96077.0,36.7642,36.7736,36.7455,36.7549,96077.0
2019-03-05 15:55:00,39.25,39.25,39.06,39.15,423557.0,36.7549,36.7549,36.5769,36.6612,423557.0
2019-03-06 09:30:00,39.11,39.39,38.94,39.29,39206.0,36.6238,36.886,36.4646,36.7923,39206.0
2019-03-06 09:35:00,39.27,39.37,39.21,39.31,46735.0,36.7736,36.8672,36.7174,36.811,46735.0
2019-03-06 09:40:00,39.26,39.32,39.16,39.18,12558.0,36.7642,36.8204,36.6706,36.6893,12558.0
2019-03-06 09:45:00,39.19,39.22,39.14,39.15,49349.0,36.6987,36.7268,36.6519,36.6612,49349.0
2019-03-06 09:50:00,39.15,39.15,39.02,39.04,61234.0,36.6612,36.6612,36.5395,36.5582,61234.0
2019-03-06 09:55:00,39.04,39.05,38.97,39.0,51945.0,36.5582,36.5676,36.4927,36.5208,51945.0
2019-03-06 10:00:00,39.01,39.01,38.95,38.98,39907.0,36.5301,36.5301,36.4739,36.502,39907.0
2019-03-06 10:05:00,38.97,39.02,38.95,39.01,19557.0,36.4927,36.5395,36.4739,36.5301,19557.0
2019-03-06 10:10:00,39.01,39.01,38.89,38.92,28352.0,36.5301,36.5301,36.4177,36.4458,28352.0
2019-03-06 10:15:00,38.92,38.94,38.8,38.83,57210.0,36.4458,36.4646,36.3335,36.3616,57210.0
2019-03-06 10:20:00,38.83,38.98,38.81,38.97,28908.0,36.3616,36.502,36.3428,36.4927,28908.0
2019-03-06 10:25:00,38.97,39.05,38.95,39.01,81610.0,36.4927,36.5676,36.4739,36.5301,81610.0
2019-03-06 10:30:00,39.01,39.11,38.99,39.02,71703.0,36.5301,36.6238,36.5114,36.5395,71703.0
2019-03-06 10:35:00,39.02,39.05,38.97,39.02,31318.0,36.5395,36.5676,36.4927,36.5395,31318.0
2019-03-06 10:40:00,39.01,39.01,38.93,38.95,25338.0,36.5301,36.5301,36.4552,36.4739,25338.0
2019-03-06 10:45:00,38.95,38.97,38.94,38.96,33605.0,36.4739,36.4927,36.4646,36.4833,33605.0
2019-03-06 10:50:00,38.96,38.99,38.89,38.91,32939.0,36.4833,36.5114,36.4177,36.4365,32939.0
2019-03-06 10:55:00,38.9,38.93,38.88,38.91,39643.0,36.4271,36.4552,36.4084,36.4365,39643.0
2019-03-06 11:00:00,38.91,38.93,38.88,38.88,16585.0,36.4365,36.4552,36.4084,36.4084,16585.0
2019-03-06 11:05:00,38.89,38.99,38.89,38.97,129996.0,36.4177,36.5114,36.4177,36.4927,129996.0
2019-03-06 11:10:00,38.96,39.06,38.93,39.06,22266.0,36.4833,36.5769,36.4552,36.5769,22266.0
2019-03-06 11:15:00,39.05,39.2,39.05,39.14,77905.0,36.5676,36.708,36.5676,36.6519,77905.0
2019-03-06 11:20:00,39.13,39.14,39.04,39.04,28297.0,36.6425,36.6519,36.5582,36.5582,28297.0
2019-03-06 11:25:00,39.04,39.08,39.03,39.03,7702.0,36.5582,36.5957,36.5488,36.5488,7702.0
2019-03-06 11:30:00,39.02,39.05,38.99,39.01,30871.0,36.5395,36.5676,36.5114,36.5301,30871.0
2019-03-06 11:35:00,39.0,39.1,39.0,39.08,10744.0,36.5208,36.6144,36.5208,36.5957,10744.0
2019-03-06 11:40:00,39.07,39.07,39.0,39.02,4800.0,36.5863,36.5863,36.5208,36.5395,4800.0
2019-03-06 11:45:00,39.02,39.07,39.01,39.07,39377.0,36.5395,36.5863,36.5301,36.5863,39377.0
2019-03-06 11:50:00,39.07,39.07,39.0,39.04,38595.0,36.5863,36.5863,36.5208,36.5582,38595.0
2019-03-06 11:55:00,39.04,39.13,39.01,39.12,51913.0,36.5582,36.6425,36.5301,36.6331,51913.0
2019-03-06 12:00:00,39.11,39.19,39.11,39.14,94795.0,36.6238,36.6987,36.6238,36.6519,94795.0
2019-03-06 12:05:00,39.15,39.25,39.14,39.25,120908.0,36.6612,36.7549,36.6519,36.7549,120908.0
2019-03-06 12:10:00,39.24,39.25,39.21,39.23,50239.0,36.7455,36.7549,36.7174,36.7361,50239.0
2019-03-06 12:15:00,39.23,39.25,39.21,39.23,98613.0,36.7361,36.7549,36.7174,36.7361,98613.0
2019-03-06 12:20:00,39.23,39.29,39.22,39.23,105746.0,36.7361,36.7923,36.7268,36.7361,105746.0
2019-03-06 12:25:00,39.23,39.26,39.18,39.19,153372.0,36.7361,36.7642,36.6893,36.6987,153372.0
2019-03-06 12:30:00,39.19,39.25,39.18,39.25,145149.0,36.6987,36.7549,36.6893,36.7549,145149.0
2019-03-06 12:35:00,39.26,39.28,39.25,39.25,7763.0,36.7642,36.783,36.7549,36.7549,7763.0
2019-03-06 12:40:00,39.24,39.25,39.22,39.22,5776.0,36.7455,36.7549,36.7268,36.7268,5776.0
2019-03-06 12:45:00,39.22,39.27,39.21,39.23,78886.0,36.7268,36.7736,36.7174,36.7361,78886.0
2019-03-06 12:50:00,39.24,39.25,39.22,39.25,40387.0,36.7455,36.7549,36.7268,36.7549,40387.0
2019-03-06 12:55:00,39.24,39.25,39.21,39.23,49126.0,36.7455,36.7549,36.7174,36.7361,49126.0
2019-03-06 13:00:00,39.23,39.24,39.1,39.12,51771.0,36.7361,36.7455,36.6144,36.6331,51771.0
2019-03-06 13:05:00,39.12,39.12,39.08,39.1,8859.0,36.6331,36.6331,36.5957,36.6144,8859.0
2019-03-06 13:10:00,39.1,39.12,39.08,39.09,11981.0,36.6144,36.6331,36.5957,36.605,11981.0
2019-03-06 13:15:00,39.09,39.19,39.09,39.15,62823.0,36.605,36.6987,36.605,36.6612,62823.0
2019-03-06 13:20:00,39.15,39.16,39.03,39.04,18883.0,36.6612,36.6706,36.5488,36.5582,18883.0
2019-03-06 13:25:00,39.04,39.08,39.01,39.06,22124.0,36.5582,36.5957,36.5301,36.5769,22124.0
2019-03-06 13:30:00,39.08,39.09,39.04,39.08,10673.0,36.5957,36.605,36.5582,36.5957,10673.0
2019-03-06 13:35:00,39.07,39.12,39.05,39.12,17091.0,36.5863,36.6331,36.5676,36.6331,17091.0
2019-03-06 13:40:00,39.13,39.13,39.09,39.12,10883.0,36.6425,36.6425,36.605,36.6331,10883.0
2019-03-06 13:45:00,39.11,39.11,39.07,39.1,12008.0,36.6238,36.6238,36.5863,36.6144,12008.0
2019-03-06 13:50:00,39.1,39.14,39.08,39.14,7301.0,36.6144,36.6519,36.5957,36.6519,7301.0
2019-03-06 13:55:00,39.14,39.17,39.11,39.16,16801.0,36.6519,36.6799,36.6238,36.6706,16801.0
2019-03-06 14:00:00,39.16,39.27,39.16,39.26,37638.0,36.6706,36.7736,36.6706,36.7642,37638.0
2019-03-06 14:05:00,39.25,39.26,39.2,39.24,67529.0,36.7549,36.7642,36.708,36.7455,67529.0
2019-03-06 14:10:00,39.24,39.26,39.24,39.24,13738.0,36.7455,36.7642,36.7455,36.7455,13738.0
2019-03-06 14:15:00,39.23,39.24,39.22,39.23,22588.0,36.7361,36.7455,36.7268,36.7361,22588.0
2019-03-06 14:20:00,39.23,39.27,39.22,39.26,43426.0,36.7361,36.7736,36.7268,36.7642,43426.0
2019-03-06 14:25:00,39.26,39.27,39.23,39.23,15189.0,36.7642,36.7736,36.7361,36.7361,15189.0
2019-03-06 14:30:00,39.24,39.25,39.22,39.23,79955.0,36.7455,36.7549,36.7268,36.7361,79955.0
2019-03-06 14:35:00,39.23,39.28,39.22,39.27,58734.0,36.7361,36.783,36.7268,36.7736,58734.0
2019-03-06 14:40:00,39.27,39.28,39.23,39.24,49262.0,36.7736,36.783,36.7361,36.7455,49262.0
2019-03-06 14:45:00,39.23,39.25,39.22,39.22,108982.0,36.7361,36.7549,36.7268,36.7268,108982.0
2019-03-06 14:50:00,39.23,39.25,39.2,39.23,194869.0,36.7361,36.7549,36.708,36.7361,194869.0
2019-03-06 14:55:00,39.23,39.24,39.21,39.22,34296.0,36.7361,36.7455,36.7174,36.7268,34296.0
2019-03-06 15:00:00,39.22,39.23,39.12,39.13,25664.0,36.7268,36.7361,36.6331,36.6425,25664.0
2019-03-06 15:05:00,39.12,39.14,39.08,39.11,26700.0,36.6331,36.6519,36.5957,36.6238,26700.0
2019-03-06 15:10:00,39.1,39.12,39.07,39.1,19543.0,36.6144,36.6331,36.5863,36.6144,19543.0
2019-03-06 15:15:00,39.1,39.13,39.07,39.1,21243.0,36.6144,36.6425,36.5863,36.6144,21243.0
2019-03-06 15:20:00,39.11,39.18,39.11,39.15,51816.0,36.6238,36.6893,36.6238,36.6612,51816.0
2019-03-06 15:25:00,39.15,39.2,39.15,39.19,68527.0,36.6612,36.708,36.6612,36.6987,68527.0
2019-03-06 15:30:00,39.19,39.19,39.14,39.15,32376.0,36.6987,36.6987,36.6519,36.6612,32376.0
2019-03-06 15:35:00,39.15,39.16,39.14,39.15,44972.0,36.6612,36.6706,36.6519,36.6612,44972.0
2019-03-06 15:40:00,39.15,39.17,39.14,39.16,52875.0,36.6612,36.6799,36.6519,36.6706,52875.0
2019-03-06 15:45:00,39.15,39.15,39.1,39.14,143520.0,36.6612,36.6612,36.6144,36.6519,143520.0
2019-03-06 15:50:00,39.13,39.14,39.1,39.11,80536.0,36.6425,36.6519,36.6144,36.6238,80536.0
2019-03-06 15:55:00,39.11,39.16,39.09,39.14,249733.0,36.6238,36.6706,36.605,36.6519,249733.0
2019-03-07 09:30:00,39.34,39.97,39.32,39.81,254213.0,36.8391,37.4291,36.8204,37.2793,254213.0
2019-03-07 09:35:00,39.79,39.9,39.62,39.77,235331.0,37.2605,37.3635,37.1013,37.2418,235331.0
2019-03-07 09:40:00,39.76,39.79,39.41,39.52,175990.0,37.2324,37.2605,36.9047,37.0077,175990.0
2019-03-07 09:45:00,39.49,39.58,39.39,39.39,113477.0,36.9796,37.0639,36.886,36.886,113477.0
2019-03-07 09:50:00,39.38,39.52,39.36,39.52,126883.0,36.8766,37.0077,36.8579,37.0077,126883.0
2019-03-07 09:55:00,39.52,39.91,39.49,39.87,86103.0,37.0077,37.3729,36.9796,37.3354,86103.0
2019-03-07 10:00:00,39.84,39.9,39.76,39.83,32684.0,37.3074,37.3635,37.2324,37.298,32684.0
2019-03-07 10:05:00,39.84,39.92,39.73,39.75,26866.0,37.3074,37.3823,37.2043,37.2231,26866.0
2019-03-07 10:10:00,39.75,39.75,39.61,39.63,135436.0,37.2231,37.2231,37.092,37.1107,135436.0
2019-03-07 10:15:00,39.63,39.64,39.45,39.45,52734.0,37.1107,37.1201,36.9421,36.9421,52734.0
2019-03-07 10:20:00,39.45,39.47,39.39,39.47,30208.0,36.9421,36.9609,36.886,36.9609,30208.0
2019-03-07 10:25:00,39.48,39.65,39.44,39.64,27571.0,36.9702,37.1294,36.9328,37.1201,27571.0
2019-03-07 10:30:00,39.64,39.74,39.63,39.7,36986.0,37.1201,37.2137,37.1107,37.1763,36986.0
2019-03-07 10:35:00,39.69,39.79,39.69,39.79,45212.0,37.1669,37.2605,37.1669,37.2605,45212.0
2019-03-07 10:40:00,39.78,39.82,39.76,39.8,18497.0,37.2512,37.2886,37.2324,37.2699,18497.0
2019-03-07 10:45:00,39.8,39.89,39.78,39.79,86579.0,37.2699,37.3542,37.2512,37.2605,86579.0
2019-03-07 10:50:00,39.8,40.02,39.77,40.02,111868.0,37.2699,37.4759,37.2418,37.4759,111868.0
2019-03-07 10:55:00,40.01,40.03,39.95,39.98,47369.0,37.4665,37.4853,37.4104,37.4385,47369.0
2019-03-07 11:00:00,39.98,40.04,39.91,39.91,54048.0,37.4385,37.4946,37.3729,37.3729,54048.0
2019-03-07 11:05:00,39.91,39.91,39.87,39.89,36439.0,37.3729,37.3729,37.3354,37.3542,36439.0
2019-03-07 11:10:00,39.9,39.91,39.82,39.85,17970.0,37.3635,37.3729,37.2886,37.3167,17970.0
2019-03-07 11:15:00,39.85,39.86,39.76,39.8,31178.0,37.3167,37.3261,37.2324,37.2699,31178.0
2019-03-07 11:20:00,39.79,39.88,39.76,39.87,26686.0,37.2605,37.3448,37.2324,37.3354,26686.0
2019-03-07 11:25:00,39.87,39.94,39.87,39.94,32935.0,37.3354,37.401,37.3354,37.401,32935.0
2019-03-07 11:30:00,39.93,40.06,39.93,39.99,80500.0,37.3916,37.5134,37.3916,37.4478,80500.0
2019-03-07 11:35:00,39.99,40.04,39.98,40.0,15655.0,37.4478,37.4946,37.4385,37.4572,15655.0
2019-03-07 11:40:00,40.0,40.05,39.93,39.93,9517.0,37.4572,37.504,37.3916,37.3916,9517.0
2019-03-07 11:45:00,39.94,39.94,39.88,39.91,14617.0,37.401,37.401,37.3448,37.3729,14617.0
2019-03-07 11:50:00,39.9,39.93,39.85,39.88,18081.0,37.3635,37.3916,37.3167,37.3448,18081.0
2019-03-07 11:55:00,39.88,39.92,39.86,39.9,9845.0,37.3448,37.3823,37.3261,37.3635,9845.0
2019-03-07 12:00:00,39.9,39.9,39.85,39.87,13462.0,37.3635,37.3635,37.3167,37.3354,13462.0
2019-03-07 12:05:00,39.87,39.99,39.85,39.95,92572.0,37.3354,37.4478,37.3167,37.4104,92572.0
2019-03-07 12:10:00,39.95,40.0,39.95,39.99,16375.0,37.4104,37.4572,37.4104,37.4478,16375.0
2019-03-07 12:15:00,40.0,40.08,39.97,40.08,34632.0,37.4572,37.5321,37.4291,37.5321,34632.0
2019-03-07 12:20:00,40.08,40.17,40.07,40.16,90797.0,37.5321,37.6164,37.5227,37.607,90797.0
2019-03-07 12:25:00,40.15,40.25,40.15,40.25,55172.0,37.5976,37.6913,37.5976,37.6913,55172.0
2019-03-07 12:30:00,40.26,40.32,40.23,40.29,59048.0,37.7007,37.7568,37.6726,37.7287,59048.0
2019-03-07 12:35:00,40.29,40.29,40.2,40.22,77702.0,37.7287,37.7287,37.6445,37.6632,77702.0
2019-03-07 12:40:00,40.23,40.38,40.22,40.38,87467.0,37.6726,37.813,37.6632,37.813,87467.0
2019-03-07 12:45:00,40.38,40.43,40.35,40.43,77923.0,37.813,37.8598,37.7849,37.8598,77923.0
2019-03-07 12:50:00,40.44,40.48,40.35,40.48,54754.0,37.8692,37.9067,37.7849,37.9067,54754.0
2019-03-07 12:55:00,40.47,40.54,40.37,40.4,55873.0,37.8973,37.9629,37.8037,37.8318,55873.0
2019-03-07 13:00:00,40.4,40.41,40.33,40.35,40315.0,37.8318,37.8411,37.7662,37.7849,40315.0
2019-03-07 13:05:00,40.34,40.39,40.32,40.39,25382.0,37.7756,37.8224,37.7568,37.8224,25382.0
2019-03-07 13:10:00,40.38,40.38,40.32,40.33,43366.0,37.813,37.813,37.7568,37.7662,43366.0
2019-03-07 13:15:00,40.33,40.37,40.32,40.36,29280.0,37.7662,37.8037,37.7568,37.7943,29280.0
2019-03-07 13:20:00,40.35,40.39,40.34,40.39,47644.0,37.7849,37.8224,37.7756,37.8224,47644.0
2019-03-07 13:25:00,40.39,40.42,40.3,40.4,86788.0,37.8224,37.8505,37.7381,37.8318,86788.0
2019-03-07 13:30:00,40.41,40.43,40.31,40.32,124247.0,37.8411,37.8598,37.7475,37.7568,124247.0
2019-03-07 13:35:00,40.31,40.37,40.27,40.36,120004.0,37.7475,37.8037,37.71,37.7943,120004.0
2019-03-07 13:40:00,40.36,40.41,40.33,40.37,74555.0,37.7943,37.8411,37.7662,37.8037,74555.0
2019-03-07 13:45:00,40.37,40.38,40.32,40.34,39911.0,37.8037,37.813,37.7568,37.7756,39911.0
2019-03-07 13:50:00,40.36,40.39,40.32,40.33,37341.0,37.7943,37.8224,37.7568,37.7662,37341.0
2019-03-07 13:55:00,40.33,40.39,40.33,40.37,23634.0,37.7662,37.8224,37.7662,37.8037,23634.0
2019-03-07 14:00:00,40.37,40.39,40.32,40.35,56623.0,37.8037,37.8224,37.7568,37.7849,56623.0
2019-03-07 14:05:00,40.36,40.37,40.32,40.36,74375.0,37.7943,37.8037,37.7568,37.7943,74375.0
2019-03-07 14:10:00,40.36,40.36,40.32,40.33,80442.0,37.7943,37.7943,37.7568,37.7662,80442.0
2019-03-07 14:15:00,40.32,40.37,40.25,40.37,85178.0,37.7568,37.8037,37.6913,37.8037,85178.0
2019-03-07 14:20:00,40.37,40.42,40.36,40.42,59599.0,37.8037,37.8505,37.7943,37.8505,59599.0
2019-03-07 14:25:00,40.41,40.52,40.4,40.52,111594.0,37.8411,37.9441,37.8318,37.9441,111594.0
2019-03-07 14:30:00,40.52,40.6,40.5,40.52,88043.0,37.9441,38.019,37.9254,37.9441,88043.0
2019-03-07 14:35:00,40.53,40.55,40.47,40.49,62509.0,37.9535,37.9722,37.8973,37.916,62509.0
2019-03-07 14:40:00,40.5,40.53,40.46,40.5,74258.0,37.9254,37.9535,37.8879,37.9254,74258.0
2019-03-07 14:45:00,40.5,40.5,40.4,40.46,155113.0,37.9254,37.9254,37.8318,37.8879,155113.0
2019-03-07 14:50:00,40.45,40.49,40.41,40.45,153158.0,37.8786,37.916,37.8411,37.8786,153158.0
2019-03-07 14:55:00,40.45,40.46,40.39,40.43,85511.0,37.8786,37.8879,37.8224,37.8598,85511.0
2019-03-07 15:00:00,40.44,40.47,40.43,40.44,120853.0,37.8692,37.8973,37.8598,37.8692,120853.0
2019-03-07 15:05:00,40.44,40.51,40.39,40.5,160011.0,37.8692,37.9348,37.8224,37.9254,160011.0
2019-03-07 15:10:00,40.5,40.54,40.49,40.5,75020.0,37.9254,37.9629,37.916,37.9254,75020.0
2019-03-07 15:15:00,40.5,40.58,40.49,40.58,92309.0,37.9254,38.0003,37.916,38.0003,92309.0
2019-03-07 15:20:00,40.58,40.59,40.51,40.57,98133.0,38.0003,38.0097,37.9348,37.9909,98133.0
2019-03-07 15:25:00,40.57,40.61,40.5,40.54,150513.0,37.9909,38.0284,37.9254,37.9629,150513.0
2019-03-07 15:30:00,40.54,40.54,40.49,40.51,83595.0,37.9629,37.9629,37.916,37.9348,83595.0
2019-03-07 15:35:00,40.51,40.59,40.5,40.52,152728.0,37.9348,38.0097,37.9254,37.9441,152728.0
2019-03-07 15:40:00,40.52,40.55,40.51,40.54,113818.0,37.9441,37.9722,37.9348,37.9629,113818.0
2019-03-07 15:45:00,40.54,40.58,40.51,40.55,141321.0,37.9629,38.0003,37.9348,37.9722,141321.0
2019-03-07 15:50:00,40.56,40.58,40.53,40.55,228181.0,37.9816,38.0003,37.9535,37.9722,228181.0
2019-03-07 15:55:00,40.56,40.61,40.54,40.57,693805.0,37.9816,38.0284,37.9629,37.9909,693805.0
2019-03-08 09:30:00,40.34,40.62,40.09,40.52,144851.0,37.7756,38.0378,37.5415,37.9441,144851.0
2019-03-08 09:35:00,40.54,40.82,40.53,40.82,168820.0,37.9629,38.2251,37.9535,38.2251,168820.0
2019-03-08 09:40:00,40.82,40.85,40.6,40.85,194054.0,38.2251,38.2532,38.019,38.2532,194054.0
2019-03-08 09:45:00,40.84,40.97,40.76,40.81,437794.0,38.2438,38.3655,38.1689,38.2157,437794.0
2019-03-08 09:50:00,40.8,40.88,40.76,40.8,62004.0,38.2063,38.2812,38.1689,38.2063,62004.0
2019-03-08 09:55:00,40.79,40.89,40.78,40.85,181540.0,38.197,38.2906,38.1876,38.2532,181540.0
2019-03-08 10:00:00,40.85,40.89,40.74,40.87,85748.0,38.2532,38.2906,38.1501,38.2719,85748.0
2019-03-08 10:05:00,40.87,40.89,40.8,40.87,73146.0,38.2719,38.2906,38.2063,38.2719,73146.0
2019-03-08 10:10:00,40.87,40.92,40.7,40.73,71335.0,38.2719,38.3187,38.1127,38.1408,71335.0
2019-03-08 10:15:00,40.73,40.74,40.45,40.45,70850.0,38.1408,38.1501,37.8786,37.8786,70850.0
2019-03-08 10:20:00,40.45,40.6,40.41,40.55,92810.0,37.8786,38.019,37.8411,37.9722,92810.0
2019-03-08 10:25:00,40.55,40.64,40.54,40.57,90572.0,37.9722,38.0565,37.9629,37.9909,90572.0
2019-03-08 10:30:00,40.57,40.61,40.45,40.49,78160.0,37.9909,38.0284,37.8786,37.916,78160.0
2019-03-08 10:35:00,40.49,40.56,40.48,40.52,75427.0,37.916,37.9816,37.9067,37.9441,75427.0
2019-03-08 10:40:00,40.52,40.64,40.52,40.62,118213.0,37.9441,38.0565,37.9441,38.0378,118213.0
2019-03-08 10:45:00,40.62,40.68,40.57,40.61,36256.0,38.0378,38.094,37.9909,38.0284,36256.0
2019-03-08 10:50:00,40.61,40.61,40.52,40.55,61717.0,38.0284,38.0284,37.9441,37.9722,61717.0
2019-03-08 10:55:00,40.55,40.6,40.5,40.59,84224.0,37.9722,38.019,37.9254,38.0097,84224.0
2019-03-08 11:00:00,40.59,40.61,40.57,40.59,78450.0,38.0097,38.0284,37.9909,38.0097,78450.0
2019-03-08 11:05:00,40.58,40.6,40.52,40.55,197563.0,38.0003,38.019,37.9441,37.9722,197563.0
2019-03-08 11:10:00,40.54,40.57,40.49,40.5,176014.0,37.9629,37.9909,37.916,37.9254,176014.0
2019-03-08 11:15:00,40.5,40.52,40.4,40.41,160837.0,37.9254,37.9441,37.8318,37.8411,160837.0
2019-03-08 11:20:00,40.41,40.46,40.31,40.46,66231.0,37.8411,37.8879,37.7475,37.8879,66231.0
2019-03-08 11:25:00,40.46,40.54,40.45,40.51,62999.0,37.8879,37.9629,37.8786,37.9348,62999.0
2019-03-08 11:30:00,40.51,40.52,40.46,40.48,111181.0,37.9348,37.9441,37.8879,37.9067,111181.0
2019-03-08 11:35:00,40.48,40.51,40.45,40.46,67587.0,37.9067,37.9348,37.8786,37.8879,67587.0
2019-03-08 11:40:00,40.46,40.52,40.42,40.51,61752.0,37.8879,37.9441,37.8505,37.9348,61752.0
2019-03-08 11:45:00,40.5,40.53,40.49,40.51,30138.0,37.9254,37.9535,37.916,37.9348,30138.0
2019-03-08 11:50:00,40.51,40.51,40.48,40.48,38744.0,37.9348,37.9348,37.9067,37.9067,38744.0
2019-03-08 11:55:00,40.48,40.5,40.45,40.48,33736.0,37.9067,37.9254,37.8786,37.9067,33736.0
2019-03-08 12:00:00,40.48,40.5,40.45,40.47,33227.0,37.9067,37.9254,37.8786,37.8973,33227.0
2019-03-08 12:05:00,40.46,40.51,40.46,40.48,40925.0,37.8879,37.9348,37.8879,37.9067,40925.0
2019-03-08 12:10:00,40.49,40.54,40.49,40.52,15692.0,37.916,37.9629,37.916,37.9441,15692.0
2019-03-08 12:15:00,40.52,40.57,40.5,40.56,63858.0,37.9441,37.9909,37.9254,37.9816,63858.0
2019-03-08 12:20:00,40.56,40.59,40.49,40.53,29254.0,37.9816,38.0097,37.916,37.9535,29254.0
2019-03-08 12:25:00,40.52,40.59,40.52,40.56,142752.0,37.9441,38.0097,37.9441,37.9816,142752.0
2019-03-08 12:30:00,40.56,40.61,40.53,40.54,89276.0,37.9816,38.0284,37.9535,37.9629,89276.0
2019-03-08 12:35:00,40.54,40.54,40.5,40.51,18014.0,37.9629,37.9629,37.9254,37.9348,18014.0
2019-03-08 12:40:00,40.5,40.51,40.48,40.48,20593.0,37.9254,37.9348,37.9067,37.9067,20593.0
2019-03-08 12:45:00,40.48,40.5,40.43,40.44,29816.0,37.9067,37.9254,37.8598,37.8692,29816.0
2019-03-08 12:50:00,40.44,40.46,40.4,40.46,31586.0,37.8692,37.8879,37.8318,37.8879,31586.0
2019-03-08 12:55:00,40.46,40.51,40.45,40.48,44515.0,37.8879,37.9348,37.8786,37.9067,44515.0
2019-03-08 13:00:00,40.48,40.5,40.45,40.46,21043.0,37.9067,37.9254,37.8786,37.8879,21043.0
2019-03-08 13:05:00,40.45,40.46,40.43,40.45,21415.0,37.8786,37.8879,37.8598,37.8786,21415.0
2019-03-08 13:10:00,40.44,40.47,40.44,40.47,16379.0,37.8692,37.8973,37.8692,37.8973,16379.0
2019-03-08 13:15:00,40.46,40.46,40.39,40.41,16768.0,37.8879,37.8879,37.8224,37.8411,16768.0
2019-03-08 13:20:00,40.4,40.41,40.37,40.39,15104.0,37.8318,37.8411,37.8037,37.8224,15104.0
2019-03-08 13:25:00,40.39,40.43,40.37,40.43,21709.0,37.8224,37.8598,37.8037,37.8598,21709.0
2019-03-08 13:30:00,40.43,40.43,40.39,40.4,13981.0,37.8598,37.8598,37.8224,37.8318,13981.0
2019-03-08 13:35:00,40.4,40.45,40.38,40.44,18068.0,37.8318,37.8786,37.813,37.8692,18068.0
2019-03-08 13:40:00,40.45,40.46,40.41,40.42,17417.0,37.8786,37.8879,37.8411,37.8505,17417.0
2019-03-08 13:45:00,40.41,40.43,40.37,40.43,14257.0,37.8411,37.8598,37.8037,37.8598,14257.0
2019-03-08 13:50:00,40.43,40.44,40.38,40.4,16145.0,37.8598,37.8692,37.813,37.8318,16145.0
2019-03-08 13:55:00,40.4,40.4,40.36,40.38,11206.0,37.8318,37.8318,37.7943,37.813,11206.0
2019-03-08 14:00:00,40.39,40.39,40.31,40.32,15485.0,37.8224,37.8224,37.7475,37.7568,15485.0
2019-03-08 14:05:00,40.32,40.36,40.31,40.35,20824.0,37.7568,37.7943,37.7475,37.7849,20824.0
2019-03-08 14:10:00,40.35,40.38,40.34,40.38,11393.0,37.7849,37.813,37.7756,37.813,11393.0
2019-03-08 14:15:00,40.38,40.4,40.33,40.34,22427.0,37.813,37.8318,37.7662,37.7756,22427.0
2019-03-08 14:20:00,40.34,40.4,40.33,40.39,13949.0,37.7756,37.8318,37.7662,37.8224,13949.0
2019-03-08 14:25:00,40.39,40.4,40.35,40.35,12361.0,37.8224,37.8318,37.7849,37.7849,12361.0
2019-03-08 14:30:00,40.35,40.37,40.29,40.29,17667.0,37.7849,37.8037,37.7287,37.7287,17667.0
2019-03-08 14:35:00,40.29,40.33,40.27,40.33,18438.0,37.7287,37.7662,37.71,37.7662,18438.0
2019-03-08 14:40:00,40.32,40.46,40.32,40.45,84565.0,37.7568,37.8879,37.7568,37.8786,84565.0
2019-03-08 14:45:00,40.45,40.5,40.44,40.46,58328.0,37.8786,37.9254,37.8692,37.8879,58328.0
2019-03-08 14:50:00,40.46,40.5,40.44,40.49,21069.0,37.8879,37.9254,37.8692,37.916,21069.0
2019-03-08 14:55:00,40.49,40.49,40.38,40.39,27798.0,37.916,37.916,37.813,37.8224,27798.0
2019-03-08 15:00:00,40.39,40.41,40.37,40.37,20687.0,37.8224,37.8411,37.8037,37.8037,20687.0
2019-03-08 15:05:00,40.36,40.44,40.36,40.43,23401.0,37.7943,37.8692,37.7943,37.8598,23401.0
2019-03-08 15:10:00,40.43,40.43,40.35,40.38,40975.0,37.8598,37.8598,37.7849,37.813,40975.0
2019-03-08 15:15:00,40.39,40.43,40.31,40.34,47607.0,37.8224,37.8598,37.7475,37.7756,47607.0
2019-03-08 15:20:00,40.34,40.35,40.3,40.3,17359.0,37.7756,37.7849,37.7381,37.7381,17359.0
2019-03-08 15:25:00,40.3,40.32,40.28,40.3,31990.0,37.7381,37.7568,37.7194,37.7381,31990.0
2019-03-08 15:30:00,40.3,40.37,40.29,40.36,38170.0,37.7381,37.8037,37.7287,37.7943,38170.0
2019-03-08 15:35:00,40.36,40.36,40.28,40.34,52647.0,37.7943,37.7943,37.7194,37.7756,52647.0
2019-03-08 15:40:00,40.34,40.45,40.34,40.44,172891.0,37.7756,37.8786,37.7756,37.8692,172891.0
2019-03-08 15:45:00,40.42,40.45,40.39,40.41,93313.0,37.8505,37.8786,37.8224,37.8411,93313.0
2019-03-08 15:50:00,40.41,40.46,40.4,40.45,78150.0,37.8411,37.8879,37.8318,37.8786,78150.0
2019-03-08 15:55:00,40.44,40.49,40.39,40.41,264821.0,37.8692,37.916,37.8224,37.8411,264821.0
2019-03-11 09:30:00,40.38,40.62,40.28,40.45,50102.0,37.813,38.0378,37.7194,37.8786,50102.0
2019-03-11 09:35:00,40.45,40.69,40.4,40.69,56877.0,37.8786,38.1033,37.8318,38.1033,56877.0
2019-03-11 09:40:00,40.7,40.75,40.6,40.73,40394.0,38.1127,38.1595,38.019,38.1408,40394.0
2019-03-11 09:45:00,40.73,40.84,40.71,40.81,49297.0,38.1408,38.2438,38.1221,38.2157,49297.0
2019-03-11 09:50:00,40.82,40.93,40.8,40.92,82551.0,38.2251,38.3281,38.2063,38.3187,82551.0
2019-03-11 09:55:00,40.91,40.95,40.79,40.83,49676.0,38.3093,38.3468,38.197,38.2344,49676.0
2019-03-11 10:00:00,40.81,40.86,40.77,40.8,16591.0,38.2157,38.2625,38.1782,38.2063,16591.0
2019-03-11 10:05:00,40.81,40.89,40.8,40.86,21766.0,38.2157,38.2906,38.2063,38.2625,21766.0
2019-03-11 10:10:00,40.85,40.86,40.77,40.84,33340.0,38.2532,38.2625,38.1782,38.2438,33340.0
2019-03-11 10:15:00,40.84,40.86,40.8,40.83,50206.0,38.2438,38.2625,38.2063,38.2344,50206.0
2019-03-11 10:20:00,40.83,40.89,40.82,40.89,29176.0,38.2344,38.2906,38.2251,38.2906,29176.0
2019-03-11 10:25:00,40.88,41.0,40.88,40.99,33230.0,38.2812,38.3936,38.2812,38.3843,33230.0
2019-03-11 10:30:00,40.99,41.04,40.85,40.85,88817.0,38.3843,38.4311,38.2532,38.2532,88817.0
2019-03-11 10:35:00,40.86,40.87,40.8,40.82,14137.0,38.2625,38.2719,38.2063,38.2251,14137.0
2019-03-11 10:40:00,40.83,40.85,40.8,40.83,15869.0,38.2344,38.2532,38.2063,38.2344,15869.0
2019-03-11 10:45:00,40.83,40.91,40.83,40.91,27580.0,38.2344,38.3093,38.2344,38.3093,27580.0
2019-03-11 10:50:00,40.91,40.91,40.84,40.84,56058.0,38.3093,38.3093,38.2438,38.2438,56058.0
2019-03-11 10:55:00,40.84,40.85,40.7,40.71,15425.0,38.2438,38.2532,38.1127,38.1221,15425.0
2019-03-11 11:00:00,40.69,40.79,40.66,40.77,47819.0,38.1033,38.197,38.0752,38.1782,47819.0
2019-03-11 11:05:00,40.77,40.83,40.77,40.8,20469.0,38.1782,38.2344,38.1782,38.2063,20469.0
2019-03-11 11:10:00,40.79,40.85,40.75,40.83,72257.0,38.197,38.2532,38.1595,38.2344,72257.0
2019-03-11 11:15:00,40.83,40.9,40.83,40.87,24900.0,38.2344,38.3,38.2344,38.2719,24900.0
2019-03-11 11:20:00,40.88,40.92,40.85,40.9,14959.0,38.2812,38.3187,38.2532,38.3,14959.0
2019-03-11 11:25:00,40.89,40.89,40.85,40.87,19864.0,38.2906,38.2906,38.2532,38.2719,19864.0
2019-03-11 11:30:00,40.86,40.88,40.83,40.88,18276.0,38.2625,38.2812,38.2344,38.2812,18276.0
2019-03-11 11:35:00,40.87,40.88,40.84,40.87,56213.0,38.2719,38.2812,38.2438,38.2719,56213.0
2019-03-11 11:40:00,40.87,40.96,40.87,40.95,41325.0,38.2719,38.3562,38.2719,38.3468,41325.0
2019-03-11 11:45:00,40.95,41.0,40.95,41.0,68134.0,38.3468,38.3936,38.3468,38.3936,68134.0
2019-03-11 11:50:00,41.01,41.06,41.0,41.05,14340.0,38.403,38.4498,38.3936,38.4404,14340.0
2019-03-11 11:55:00,41.05,41.16,41.04,41.12,84645.0,38.4404,38.5434,38.4311,38.506,84645.0
2019-03-11 12:00:00,41.12,41.12,41.09,41.11,35313.0,38.506,38.506,38.4779,38.4966,35313.0
2019-03-11 12:05:00,41.1,41.12,41.09,41.12,32711.0,38.4873,38.506,38.4779,38.506,32711.0
2019-03-11 12:10:00,41.11,41.12,41.06,41.07,29483.0,38.4966,38.506,38.4498,38.4592,29483.0
2019-03-11 12:15:00,41.07,41.08,41.04,41.08,17892.0,38.4592,38.4685,38.4311,38.4685,17892.0
2019-03-11 12:20:00,41.08,41.08,41.04,41.07,31308.0,38.4685,38.4685,38.4311,38.4592,31308.0
2019-03-11 12:25:00,41.07,41.1,41.06,41.1,41277.0,38.4592,38.4873,38.4498,38.4873,41277.0
2019-03-11 12:30:00,41.1,41.1,41.0,41.02,25454.0,38.4873,38.4873,38.3936,38.4123,25454.0
2019-03-11 12:35:00,41.02,41.03,40.99,41.03,12036.0,38.4123,38.4217,38.3843,38.4217,12036.0
2019-03-11 12:40:00,41.03,41.04,41.01,41.03,8255.0,38.4217,38.4311,38.403,38.4217,8255.0
2019-03-11 12:45:00,41.02,41.05,41.02,41.04,14138.0,38.4123,38.4404,38.4123,38.4311,14138.0
2019-03-11 12:50:00,41.05,41.1,41.05,41.06,13343.0,38.4404,38.4873,38.4404,38.4498,13343.0
2019-03-11 12:55:00,41.06,41.08,41.03,41.04,7883.0,38.4498,38.4685,38.4217,38.4311,7883.0
2019-03-11 13:00:00,41.04,41.09,41.03,41.08,9829.0,38.4311,38.4779,38.4217,38.4685,9829.0
2019-03-11 13:05:00,41.07,41.11,41.07,41.11,13524.0,38.4592,38.4966,38.4592,38.4966,13524.0
2019-03-11 13:10:00,41.1,41.11,41.05,41.06,22550.0,38.4873,38.4966,38.4404,38.4498,22550.0
2019-03-11 13:15:00,41.07,41.13,41.04,41.05,38158.0,38.4592,38.5154,38.4311,38.4404,38158.0
2019-03-11 13:20:00,41.05,41.08,41.05,41.07,7939.0,38.4404,38.4685,38.4404,38.4592,7939.0
2019-03-11 13:25:00,41.07,41.09,41.05,41.07,17519.0,38.4592,38.4779,38.4404,38.4592,17519.0
2019-03-11 13:30:00,41.08,41.12,41.06,41.08,49783.0,38.4685,38.506,38.4498,38.4685,49783.0
2019-03-11 13:35:00,41.08,41.11,41.07,41.11,8388.0,38.4685,38.4966,38.4592,38.4966,8388.0
2019-03-11 13:40:00,41.1,41.11,41.1,41.11,7853.0,38.4873,38.4966,38.4873,38.4966,7853.0
2019-03-11 13:45:00,41.11,41.16,41.1,41.16,51769.0,38.4966,38.5434,38.4873,38.5434,51769.0
2019-03-11 13:50:00,41.16,41.2,41.12,41.12,85373.0,38.5434,38.5809,38.506,38.506,85373.0
2019-03-11 13:55:00,41.12,41.17,41.12,41.16,10086.0,38.506,38.5528,38.506,38.5434,10086.0
2019-03-11 14:00:00,41.16,41.17,41.14,41.15,18995.0,38.5434,38.5528,38.5247,38.5341,18995.0
2019-03-11 14:05:00,41.16,41.19,41.15,41.16,41966.0,38.5434,38.5715,38.5341,38.5434,41966.0
2019-03-11 14:10:00,41.15,41.17,41.15,41.16,44894.0,38.5341,38.5528,38.5341,38.5434,44894.0
2019-03-11 14:15:00,41.16,41.16,41.05,41.05,92714.0,38.5434,38.5434,38.4404,38.4404,92714.0
2019-03-11 14:20:00,41.05,41.07,41.01,41.07,72667.0,38.4404,38.4592,38.403,38.4592,72667.0
2019-03-11 14:25:00,41.06,41.07,40.98,40.99,51033.0,38.4498,38.4592,38.3749,38.3843,51033.0
2019-03-11 14:30:00,40.99,41.05,40.98,41.05,18155.0,38.3843,38.4404,38.3749,38.4404,18155.0
2019-03-11 14:35:00,41.05,41.07,41.04,41.05,30001.0,38.4404,38.4592,38.4311,38.4404,30001.0
2019-03-11 14:40:00,41.05,41.05,40.99,41.01,127559.0,38.4404,38.4404,38.3843,38.403,127559.0
2019-03-11 14:45:00,41.02,41.02,40.95,40.98,58050.0,38.4123,38.4123,38.3468,38.3749,58050.0
2019-03-11 14:50:00,40.98,41.02,40.95,40.98,78019.0,38.3749,38.4123,38.3468,38.3749,78019.0
2019-03-11 14:55:00,40.98,40.99,40.95,40.96,30211.0,38.3749,38.3843,38.3468,38.3562,30211.0
2019-03-11 15:00:00,40.96,41.02,40.95,41.0,67965.0,38.3562,38.4123,38.3468,38.3936,67965.0
2019-03-11 15:05:00,41.0,41.06,40.99,41.02,130119.0,38.3936,38.4498,38.3843,38.4123,130119.0
2019-03-11 15:10:00,41.02,41.11,41.01,41.1,146384.0,38.4123,38.4966,38.403,38.4873,146384.0
2019-03-11 15:15:00,41.11,41.17,41.08,41.17,50945.0,38.4966,38.5528,38.4685,38.5528,50945.0
2019-03-11 15:20:00,41.17,41.24,41.14,41.15,50042.0,38.5528,38.6184,38.5247,38.5341,50042.0
2019-03-11 15:25:00,41.14,41.15,41.08,41.11,39669.0,38.5247,38.5341,38.4685,38.4966,39669.0
2019-03-11 15:30:00,41.1,41.11,41.1,41.11,30505.0,38.4873,38.4966,38.4873,38.4966,30505.0
2019-03-11 15:35:00,41.11,41.13,41.07,41.09,112702.0,38.4966,38.5154,38.4592,38.4779,112702.0
2019-03-11 15:40:00,41.09,41.13,41.07,41.12,84042.0,38.4779,38.5154,38.4592,38.506,84042.0
2019-03-11 15:45:00,41.12,41.13,41.08,41.12,102301.0,38.506,38.5154,38.4685,38.506,102301.0
2019-03-11 15:50:00,41.11,41.13,40.99,41.0,174560.0,38.4966,38.5154,38.3843,38.3936,174560.0
2019-03-11 15:55:00,41.0,41.12,40.99,41.12,261510.0,38.3936,38.506,38.3843,38.506,261510.0
2019-03-12 09:30:00,41.25,41.29,41.04,41.09,54743.0,38.6277,38.6652,38.4311,38.4779,54743.0
2019-03-12 09:35:00,41.11,41.17,40.94,41.05,99356.0,38.4966,38.5528,38.3374,38.4404,99356.0
2019-03-12 09:40:00,41.02,41.1,40.97,41.0,45530.0,38.4123,38.4873,38.3655,38.3936,45530.0
2019-03-12 09:45:00,41.0,41.14,40.98,41.06,54866.0,38.3936,38.5247,38.3749,38.4498,54866.0
2019-03-12 09:50:00,41.06,41.1,40.99,41.05,32687.0,38.4498,38.4873,38.3843,38.4404,32687.0
2019-03-12 09:55:00,41.06,41.11,41.05,41.06,27086.0,38.4498,38.4966,38.4404,38.4498,27086.0
2019-03-12 10:00:00,41.06,41.16,41.04,41.14,45262.0,38.4498,38.5434,38.4311,38.5247,45262.0
2019-03-12 10:05:00,41.14,41.16,41.07,41.08,23620.0,38.5247,38.5434,38.4592,38.4685,23620.0
2019-03-12 10:10:00,41.07,41.09,41.03,41.03,18856.0,38.4592,38.4779,38.4217,38.4217,18856.0
2019-03-12 10:15:00,41.02,41.09,40.98,41.06,52233.0,38.4123,38.4779,38.3749,38.4498,52233.0
2019-03-12 10:20:00,41.05,41.07,41.04,41.04,16517.0,38.4404,38.4592,38.4311,38.4311,16517.0
2019-03-12 10:25:00,41.03,41.04,40.96,40.98,19549.0,38.4217,38.4311,38.3562,38.3749,19549.0
2019-03-12 10:30:00,40.98,41.0,40.8,40.85,86196.0,38.3749,38.3936,38.2063,38.2532,86196.0
2019-03-12 10:35:00,40.84,40.87,40.81,40.84,23749.0,38.2438,38.2719,38.2157,38.2438,23749.0
2019-03-12 10:40:00,40.83,40.91,40.83,40.84,35809.0,38.2344,38.3093,38.2344,38.2438,35809.0
2019-03-12 10:45:00,40.83,40.89,40.82,40.89,23876.0,38.2344,38.2906,38.2251,38.2906,23876.0
2019-03-12 10:50:00,40.88,40.89,40.83,40.86,34139.0,38.2812,38.2906,38.2344,38.2625,34139.0
2019-03-12 10:55:00,40.86,40.94,40.85,40.94,12190.0,38.2625,38.3374,38.2532,38.3374,12190.0
2019-03-12 11:00:00,40.93,40.93,40.83,40.83,12555.0,38.3281,38.3281,38.2344,38.2344,12555.0
2019-03-12 11:05:00,40.83,40.87,40.83,40.85,18748.0,38.2344,38.2719,38.2344,38.2532,18748.0
2019-03-12 11:10:00,40.86,40.91,40.85,40.9,24657.0,38.2625,38.3093,38.2532,38.3,24657.0
2019-03-12 11:15:00,40.9,40.99,40.89,40.94,45578.0,38.3,38.3843,38.2906,38.3374,45578.0
2019-03-12 11:20:00,40.94,41.02,40.92,40.96,40359.0,38.3374,38.4123,38.3187,38.3562,40359.0
2019-03-12 11:25:00,40.97,40.97,40.94,40.95,9236.0,38.3655,38.3655,38.3374,38.3468,9236.0
2019-03-12 11:30:00,40.95,40.97,40.92,40.96,20450.0,38.3468,38.3655,38.3187,38.3562,20450.0
2019-03-12 11:35:00,40.97,41.01,40.95,40.98,13686.0,38.3655,38.403,38.3468,38.3749,13686.0
2019-03-12 11:40:00,40.98,41.02,40.97,41.0,19575.0,38.3749,38.4123,38.3655,38.3936,19575.0
2019-03-12 11:45:00,41.0,41.02,41.0,41.0,9579.0,38.3936,38.4123,38.3936,38.3936,9579.0
2019-03-12 11:50:00,41.01,41.06,41.01,41.04,11405.0,38.403,38.4498,38.403,38.4311,11405.0
2019-03-12 11:55:00,41.03,41.04,41.0,41.02,15202.0,38.4217,38.4311,38.3936,38.4123,15202.0
2019-03-12 12:00:00,41.01,41.03,40.98,40.98,102677.0,38.403,38.4217,38.3749,38.3749,102677.0
2019-03-12 12:05:00,41.0,41.02,40.99,41.0,13557.0,38.3936,38.4123,38.3843,38.3936,13557.0
2019-03-12 12:10:00,41.0,41.03,40.99,41.02,11209.0,38.3936,38.4217,38.3843,38.4123,11209.0
2019-03-12 12:15:00,41.02,41.04,40.99,41.02,14052.0,38.4123,38.4311,38.3843,38.4123,14052.0
2019-03-12 12:20:00,41.02,41.03,40.98,41.01,18021.0,38.4123,38.4217,38.3749,38.403,18021.0
2019-03-12 12:25:00,41.0,41.02,40.99,41.01,13014.0,38.3936,38.4123,38.3843,38.403,13014.0
2019-03-12 12:30:00,41.0,41.01,40.98,40.99,30357.0,38.3936,38.403,38.3749,38.3843,30357.0
2019-03-12 12:35:00,40.98,40.99,40.97,40.98,9303.0,38.3749,38.3843,38.3655,38.3749,9303.0
2019-03-12 12:40:00,40.97,41.01,40.97,41.01,12288.0,38.3655,38.403,38.3655,38.403,12288.0
2019-03-12 12:45:00,41.0,41.02,40.98,41.02,9555.0,38.3936,38.4123,38.3749,38.4123,9555.0
2019-03-12 12:50:00,41.01,41.01,40.98,41.0,19756.0,38.403,38.403,38.3749,38.3936,19756.0
2019-03-12 12:55:00,41.0,41.02,40.98,41.01,10187.0,38.3936,38.4123,38.3749,38.403,10187.0
2019-03-12 13:00:00,41.0,41.04,41.0,41.02,10721.0,38.3936,38.4311,38.3936,38.4123,10721.0
2019-03-12 13:05:00,41.03,41.05,41.02,41.05,6237.0,38.4217,38.4404,38.4123,38.4404,6237.0
2019-03-12 13:10:00,41.06,41.12,41.05,41.12,13802.0,38.4498,38.506,38.4404,38.506,13802.0
2019-03-12 13:15:00,41.11,41.13,41.08,41.1,7904.0,38.4966,38.5154,38.4685,38.4873,7904.0
2019-03-12 13:20:00,41.09,41.14,41.09,41.13,46540.0,38.4779,38.5247,38.4779,38.5154,46540.0
2019-03-12 13:25:00,41.13,41.16,41.13,41.16,15179.0,38.5154,38.5434,38.5154,38.5434,15179.0
2019-03-12 13:30:00,41.16,41.17,41.14,41.17,26952.0,38.5434,38.5528,38.5247,38.5528,26952.0
2019-03-12 13:35:00,41.17,41.2,41.17,41.19,7762.0,38.5528,38.5809,38.5528,38.5715,7762.0
2019-03-12 13:40:00,41.18,41.23,41.18,41.22,8252.0,38.5622,38.609,38.5622,38.5996,8252.0
2019-03-12 13:45:00,41.22,41.23,41.2,41.21,13719.0,38.5996,38.609,38.5809,38.5903,13719.0
2019-03-12 13:50:00,41.21,41.29,41.2,41.28,21454.0,38.5903,38.6652,38.5809,38.6558,21454.0
2019-03-12 13:55:00,41.28,41.38,41.27,41.34,176318.0,38.6558,38.7495,38.6465,38.712,176318.0
2019-03-12 14:00:00,41.34,41.41,41.29,41.34,122655.0,38.712,38.7776,38.6652,38.712,122655.0
2019-03-12 14:05:00,41.34,41.37,41.32,41.36,27986.0,38.712,38.7401,38.6933,38.7307,27986.0
2019-03-12 14:10:00,41.36,41.36,41.28,41.29,28401.0,38.7307,38.7307,38.6558,38.6652,28401.0
2019-03-12 14:15:00,41.29,41.3,41.25,41.26,14628.0,38.6652,38.6745,38.6277,38.6371,14628.0
2019-03-12 14:20:00,41.26,41.31,41.25,41.3,21157.0,38.6371,38.6839,38.6277,38.6745,21157.0
2019-03-12 14:25:00,41.31,41.33,41.28,41.29,27105.0,38.6839,38.7026,38.6558,38.6652,27105.0
2019-03-12 14:30:00,41.29,41.32,41.27,41.31,19198.0,38.6652,38.6933,38.6465,38.6839,19198.0
2019-03-12 14:35:00,41.32,41.39,41.32,41.39,34566.0,38.6933,38.7588,38.6933,38.7588,34566.0
2019-03-12 14:40:00,41.37,41.39,41.34,41.36,20860.0,38.7401,38.7588,38.712,38.7307,20860.0
2019-03-12 14:45:00,41.36,41.43,41.35,41.43,66459.0,38.7307,38.7963,38.7214,38.7963,66459.0
2019-03-12 14:50:00,41.43,41.47,41.34,41.38,52667.0,38.7963,38.8337,38.712,38.7495,52667.0
2019-03-12 14:55:00,41.38,41.43,41.38,41.42,16879.0,38.7495,38.7963,38.7495,38.7869,16879.0
2019-03-12 15:00:00,41.43,41.43,41.35,41.37,30425.0,38.7963,38.7963,38.7214,38.7401,30425.0
2019-03-12 15:05:00,41.37,41.39,41.35,41.39,22765.0,38.7401,38.7588,38.7214,38.7588,22765.0
2019-03-12 15:10:00,41.38,41.41,41.32,41.33,107404.0,38.7495,38.7776,38.6933,38.7026,107404.0
2019-03-12 15:15:00,41.32,41.33,41.27,41.28,28242.0,38.6933,38.7026,38.6465,38.6558,28242.0
2019-03-12 15:20:00,41.27,41.28,41.23,41.26,30499.0,38.6465,38.6558,38.609,38.6371,30499.0
2019-03-12 15:25:00,41.26,41.35,41.26,41.34,31644.0,38.6371,38.7214,38.6371,38.712,31644.0
2019-03-12 15:30:00,41.33,41.34,41.3,41.33,48164.0,38.7026,38.712,38.6745,38.7026,48164.0
2019-03-12 15:35:00,41.33,41.38,41.29,41.3,73802.0,38.7026,38.7495,38.6652,38.6745,73802.0
2019-03-12 15:40:00,41.29,41.37,41.28,41.37,73178.0,38.6652,38.7401,38.6558,38.7401,73178.0
2019-03-12 15:45:00,41.37,41.46,41.37,41.45,153672.0,38.7401,38.8244,38.7401,38.815,153672.0
2019-03-12 15:50:00,41.45,41.46,41.39,41.41,138368.0,38.815,38.8244,38.7588,38.7776,138368.0
2019-03-12 15:55:00,41.4,41.44,41.37,41.41,313887.0,38.7682,38.8056,38.7401,38.7776,313887.0
2019-03-13 09:30:00,41.4,41.77,41.21,41.55,76069.0,38.7682,39.1147,38.5903,38.9087,76069.0
2019-03-13 09:35:00,41.57,41.6,41.38,41.56,61576.0,38.9274,38.9555,38.7495,38.918,61576.0
2019-03-13 09:40:00,41.55,41.64,41.49,41.64,33959.0,38.9087,38.9929,38.8525,38.9929,33959.0
2019-03-13 09:45:00,41.64,41.65,41.49,41.51,47718.0,38.9929,39.0023,38.8525,38.8712,47718.0
2019-03-13 09:50:00,41.52,41.59,41.49,41.55,70446.0,38.8806,38.9461,38.8525,38.9087,70446.0
2019-03-13 09:55:00,41.55,41.56,41.44,41.48,29267.0,38.9087,38.918,38.8056,38.8431,29267.0
2019-03-13 10:00:00,41.48,41.53,41.46,41.48,36438.0,38.8431,38.8899,38.8244,38.8431,36438.0
2019-03-13 10:05:00,41.48,41.53,41.46,41.49,32659.0,38.8431,38.8899,38.8244,38.8525,32659.0
2019-03-13 10:10:00,41.49,41.51,41.44,41.5,39851.0,38.8525,38.8712,38.8056,38.8618,39851.0
2019-03-13 10:15:00,41.5,41.5,41.35,41.41,77442.0,38.8618,38.8618,38.7214,38.7776,77442.0
2019-03-13 10:20:00,41.41,41.51,41.39,41.49,62061.0,38.7776,38.8712,38.7588,38.8525,62061.0
2019-03-13 10:25:00,41.49,41.65,41.49,41.58,47313.0,38.8525,39.0023,38.8525,38.9367,47313.0
2019-03-13 10:30:00,41.59,41.69,41.59,41.63,15935.0,38.9461,39.0398,38.9461,38.9836,15935.0
2019-03-13 10:35:00,41.63,41.64,41.53,41.54,17367.0,38.9836,38.9929,38.8899,38.8993,17367.0
2019-03-13 10:40:00,41.55,41.56,41.48,41.48,70318.0,38.9087,38.918,38.8431,38.8431,70318.0
2019-03-13 10:45:00,41.47,41.48,41.36,41.37,31549.0,38.8337,38.8431,38.7307,38.7401,31549.0
2019-03-13 10:50:00,41.37,41.41,41.36,41.38,35623.0,38.7401,38.7776,38.7307,38.7495,35623.0
2019-03-13 10:55:00,41.39,41.46,41.38,41.45,40610.0,38.7588,38.8244,38.7495,38.815,40610.0
2019-03-13 11:00:00,41.44,41.53,41.44,41.5,32710.0,38.8056,38.8899,38.8056,38.8618,32710.0
2019-03-13 11:05:00,41.5,41.53,41.45,41.49,52050.0,38.8618,38.8899,38.815,38.8525,52050.0
2019-03-13 11:10:00,41.49,41.49,41.45,41.48,18235.0,38.8525,38.8525,38.815,38.8431,18235.0
2019-03-13 11:15:00,41.48,41.52,41.47,41.51,22198.0,38.8431,38.8806,38.8337,38.8712,22198.0
2019-03-13 11:20:00,41.53,41.54,41.51,41.52,13993.0,38.8899,38.8993,38.8712,38.8806,13993.0
2019-03-13 11:25:00,41.52,41.54,41.48,41.49,14036.0,38.8806,38.8993,38.8431,38.8525,14036.0
2019-03-13 11:30:00,41.49,41.51,41.48,41.49,30932.0,38.8525,38.8712,38.8431,38.8525,30932.0
2019-03-13 11:35:00,41.49,41.51,41.47,41.48,18305.0,38.8525,38.8712,38.8337,38.8431,18305.0
2019-03-13 11:40:00,41.49,41.49,41.33,41.34,39877.0,38.8525,38.8525,38.7026,38.712,39877.0
2019-03-13 11:45:00,41.32,41.35,41.23,41.23,44996.0,38.6933,38.7214,38.609,38.609,44996.0
2019-03-13 11:50:00,41.24,41.28,41.21,41.27,20915.0,38.6184,38.6558,38.5903,38.6465,20915.0
2019-03-13 11:55:00,41.27,41.33,41.26,41.32,33850.0,38.6465,38.7026,38.6371,38.6933,33850.0
2019-03-13 12:00:00,41.33,41.33,41.29,41.3,29791.0,38.7026,38.7026,38.6652,38.6745,29791.0
2019-03-13 12:05:00,41.3,41.31,41.26,41.27,20110.0,38.6745,38.6839,38.6371,38.6465,20110.0
2019-03-13 12:10:00,41.27,41.34,41.26,41.34,38147.0,38.6465,38.712,38.6371,38.712,38147.0
2019-03-13 12:15:00,41.34,41.35,41.3,41.3,17191.0,38.712,38.7214,38.6745,38.6745,17191.0
2019-03-13 12:20:00,41.3,41.31,41.29,41.3,20845.0,38.6745,38.6839,38.6652,38.6745,20845.0
2019-03-13 12:25:00,41.3,41.34,41.29,41.31,19927.0,38.6745,38.712,38.6652,38.6839,19927.0
2019-03-13 12:30:00,41.31,41.33,41.29,41.31,21311.0,38.6839,38.7026,38.6652,38.6839,21311.0
2019-03-13 12:35:00,41.3,41.31,41.27,41.28,37876.0,38.6745,38.6839,38.6465,38.6558,37876.0
2019-03-13 12:40:00,41.27,41.34,41.27,41.34,15231.0,38.6465,38.712,38.6465,38.712,15231.0
2019-03-13 12:45:00,41.33,41.34,41.29,41.32,20998.0,38.7026,38.712,38.6652,38.6933,20998.0
2019-03-13 12:50:00,41.32,41.37,41.31,41.34,23656.0,38.6933,38.7401,38.6839,38.712,23656.0
2019-03-13 12:55:00,41.34,41.36,41.33,41.35,8595.0,38.712,38.7307,38.7026,38.7214,8595.0
2019-03-13 13:00:00,41.35,41.39,41.35,41.36,13487.0,38.7214,38.7588,38.7214,38.7307,13487.0
2019-03-13 13:05:00,41.35,41.36,41.33,41.34,11636.0,38.7214,38.7307,38.7026,38.712,11636.0
2019-03-13 13:10:00,41.34,41.34,41.32,41.32,9988.0,38.712,38.712,38.6933,38.6933,9988.0
2019-03-13 13:15:00,41.33,41.34,41.33,41.34,9239.0,38.7026,38.712,38.7026,38.712,9239.0
2019-03-13 13:20:00,41.33,41.34,41.31,41.33,13003.0,38.7026,38.712,38.6839,38.7026,13003.0
2019-03-13 13:25:00,41.33,41.36,41.31,41.35,18157.0,38.7026,38.7307,38.6839,38.7214,18157.0
2019-03-13 13:30:00,41.35,41.38,41.35,41.36,13222.0,38.7214,38.7495,38.7214,38.7307,13222.0
2019-03-13 13:35:00,41.36,41.36,41.31,41.32,24814.0,38.7307,38.7307,38.6839,38.6933,24814.0
2019-03-13 13:40:00,41.32,41.33,41.3,41.31,15836.0,38.6933,38.7026,38.6745,38.6839,15836.0
2019-03-13 13:45:00,41.3,41.31,41.24,41.24,17350.0,38.6745,38.6839,38.6184,38.6184,17350.0
2019-03-13 13:50:00,41.25,41.25,41.21,41.21,11227.0,38.6277,38.6277,38.5903,38.5903,11227.0
2019-03-13 13:55:00,41.21,41.23,41.2,41.23,19798.0,38.5903,38.609,38.5809,38.609,19798.0
2019-03-13 14:00:00,41.23,41.27,41.22,41.23,19375.0,38.609,38.6465,38.5996,38.609,19375.0
2019-03-13 14:05:00,41.23,41.28,41.22,41.26,20254.0,38.609,38.6558,38.5996,38.6371,20254.0
2019-03-13 14:10:00,41.27,41.27,41.23,41.25,18960.0,38.6465,38.6465,38.609,38.6277,18960.0
2019-03-13 14:15:00,41.25,41.26,41.23,41.23,11262.0,38.6277,38.6371,38.609,38.609,11262.0
2019-03-13 14:20:00,41.23,41.24,41.18,41.18,31034.0,38.609,38.6184,38.5622,38.5622,31034.0
2019-03-13 14:25:00,41.18,41.21,41.14,41.16,28161.0,38.5622,38.5903,38.5247,38.5434,28161.0
2019-03-13 14:30:00,41.16,41.17,41.12,41.15,24369.0,38.5434,38.5528,38.506,38.5341,24369.0
2019-03-13 14:35:00,41.15,41.16,41.12,41.13,21098.0,38.5341,38.5434,38.506,38.5154,21098.0
2019-03-13 14:40:00,41.13,41.17,41.12,41.13,28024.0,38.5154,38.5528,38.506,38.5154,28024.0
2019-03-13 14:45:00,41.13,41.14,41.07,41.11,33842.0,38.5154,38.5247,38.4592,38.4966,33842.0
2019-03-13 14:50:00,41.1,41.1,41.04,41.08,26117.0,38.4873,38.4873,38.4311,38.4685,26117.0
2019-03-13 14:55:00,41.09,41.17,41.08,41.16,34686.0,38.4779,38.5528,38.4685,38.5434,34686.0
2019-03-13 15:00:00,41.15,41.16,41.04,41.05,62026.0,38.5341,38.5434,38.4311,38.4404,62026.0
2019-03-13 15:05:00,41.05,41.06,41.01,41.03,34523.0,38.4404,38.4498,38.403,38.4217,34523.0
2019-03-13 15:10:00,41.03,41.05,40.96,40.97,30975.0,38.4217,38.4404,38.3562,38.3655,30975.0
2019-03-13 15:15:00,40.97,41.01,40.95,40.98,33923.0,38.3655,38.403,38.3468,38.3749,33923.0
2019-03-13 15:20:00,40.97,41.02,40.93,40.99,64432.0,38.3655,38.4123,38.3281,38.3843,64432.0
2019-03-13 15:25:00,40.98,41.01,40.95,40.97,76342.0,38.3749,38.403,38.3468,38.3655,76342.0
2019-03-13 15:30:00,40.97,41.02,40.94,41.01,37014.0,38.3655,38.4123,38.3374,38.403,37014.0
2019-03-13 15:35:00,41.0,41.11,40.99,41.09,95259.0,38.3936,38.4966,38.3843,38.4779,95259.0
2019-03-13 15:40:00,41.08,41.09,41.03,41.04,37324.0,38.4685,38.4779,38.4217,38.4311,37324.0
2019-03-13 15:45:00,41.04,41.05,40.92,40.92,73058.0,38.4311,38.4404,38.3187,38.3187,73058.0
2019-03-13 15:50:00,40.92,40.99,40.92,40.98,97517.0,38.3187,38.3843,38.3187,38.3749,97517.0
2019-03-13 15:55:00,40.98,40.99,40.94,40.95,392754.0,38.3749,38.3843,38.3374,38.3468,392754.0
2019-03-14 09:30:00,40.86,41.04,40.58,40.88,31827.0,38.2625,38.4311,38.0003,38.2812,31827.0
2019-03-14 09:35:00,40.88,40.9,40.77,40.86,32067.0,38.2812,38.3,38.1782,38.2625,32067.0
2019-03-14 09:40:00,40.86,40.9,40.71,40.72,65778.0,38.2625,38.3,38.1221,38.1314,65778.0
2019-03-14 09:45:00,40.71,40.72,40.66,40.67,30568.0,38.1221,38.1314,38.0752,38.0846,30568.0
2019-03-14 09:50:00,40.67,40.71,40.62,40.65,37702.0,38.0846,38.1221,38.0378,38.0659,37702.0
2019-03-14 09:55:00,40.65,40.8,40.63,40.78,70145.0,38.0659,38.2063,38.0471,38.1876,70145.0
2019-03-14 10:00:00,40.78,40.82,40.66,40.66,66898.0,38.1876,38.2251,38.0752,38.0752,66898.0
2019-03-14 10:05:00,40.66,40.67,40.6,40.63,46758.0,38.0752,38.0846,38.019,38.0471,46758.0
2019-03-14 10:10:00,40.63,40.64,40.56,40.58,173924.0,38.0471,38.0565,37.9816,38.0003,173924.0
2019-03-14 10:15:00,40.58,40.63,40.57,40.63,32145.0,38.0003,38.0471,37.9909,38.0471,32145.0
2019-03-14 10:20:00,40.63,40.74,40.63,40.73,23537.0,38.0471,38.1501,38.0471,38.1408,23537.0
2019-03-14 10:25:00,40.73,40.78,40.73,40.77,18585.0,38.1408,38.1876,38.1408,38.1782,18585.0
2019-03-14 10:30:00,40.76,40.76,40.67,40.67,47544.0,38.1689,38.1689,38.0846,38.0846,47544.0
2019-03-14 10:35:00,40.66,40.66,40.62,40.65,15387.0,38.0752,38.0752,38.0378,38.0659,15387.0
2019-03-14 10:40:00,40.65,40.65,40.59,40.59,19735.0,38.0659,38.0659,38.0097,38.0097,19735.0
2019-03-14 10:45:00,40.59,40.61,40.57,40.58,17427.0,38.0097,38.0284,37.9909,38.0003,17427.0
2019-03-14 10:50:00,40.58,40.61,40.57,40.6,15077.0,38.0003,38.0284,37.9909,38.019,15077.0
2019-03-14 10:55:00,40.6,40.62,40.57,40.61,16875.0,38.019,38.0378,37.9909,38.0284,16875.0
2019-03-14 11:00:00,40.61,40.63,40.6,40.61,13897.0,38.0284,38.0471,38.019,38.0284,13897.0
2019-03-14 11:05:00,40.6,40.66,40.6,40.63,16703.0,38.019,38.0752,38.019,38.0471,16703.0
2019-03-14 11:10:00,40.64,40.71,40.63,40.71,9285.0,38.0565,38.1221,38.0471,38.1221,9285.0
2019-03-14 11:15:00,40.71,40.72,40.67,40.68,15551.0,38.1221,38.1314,38.0846,38.094,15551.0
2019-03-14 11:20:00,40.68,40.76,40.67,40.75,9243.0,38.094,38.1689,38.0846,38.1595,9243.0
2019-03-14 11:25:00,40.75,40.75,40.7,40.71,8904.0,38.1595,38.1595,38.1127,38.1221,8904.0
2019-03-14 11:30:00,40.71,40.76,40.69,40.74,64254.0,38.1221,38.1689,38.1033,38.1501,64254.0
2019-03-14 11:35:00,40.74,40.75,40.7,40.74,13886.0,38.1501,38.1595,38.1127,38.1501,13886.0
2019-03-14 11:40:00,40.75,40.79,40.74,40.79,8052.0,38.1595,38.197,38.1501,38.197,8052.0
2019-03-14 11:45:00,40.79,40.86,40.78,40.84,46508.0,38.197,38.2625,38.1876,38.2438,46508.0
2019-03-14 11:50:00,40.85,40.87,40.84,40.85,26115.0,38.2532,38.2719,38.2438,38.2532,26115.0
2019-03-14 11:55:00,40.85,40.88,40.83,40.88,115908.0,38.2532,38.2812,38.2344,38.2812,115908.0
2019-03-14 12:00:00,40.88,40.93,40.86,40.89,83444.0,38.2812,38.3281,38.2625,38.2906,83444.0
2019-03-14 12:05:00,40.89,40.9,40.87,40.88,43480.0,38.2906,38.3,38.2719,38.2812,43480.0
2019-03-14 12:10:00,40.87,40.88,40.81,40.84,22622.0,38.2719,38.2812,38.2157,38.2438,22622.0
2019-03-14 12:15:00,40.86,40.88,40.83,40.83,22929.0,38.2625,38.2812,38.2344,38.2344,22929.0
2019-03-14 12:20:00,40.83,40.85,40.83,40.83,22396.0,38.2344,38.2532,38.2344,38.2344,22396.0
2019-03-14 12:25:00,40.82,40.88,40.8,40.88,64332.0,38.2251,38.2812,38.2063,38.2812,64332.0
2019-03-14 12:30:00,40.88,40.92,40.86,40.88,68906.0,38.2812,38.3187,38.2625,38.2812,68906.0
2019-03-14 12:35:00,40.88,40.89,40.84,40.85,28247.0,38.2812,38.2906,38.2438,38.2532,28247.0
2019-03-14 12:40:00,40.85,40.87,40.83,40.87,17190.0,38.2532,38.2719,38.2344,38.2719,17190.0
2019-03-14 12:45:00,40.86,40.87,40.85,40.87,17387.0,38.2625,38.2719,38.2532,38.2719,17387.0
2019-03-14 12:50:00,40.87,40.88,40.81,40.82,19027.0,38.2719,38.2812,38.2157,38.2251,19027.0
2019-03-14 12:55:00,40.81,40.84,40.81,40.84,5043.0,38.2157,38.2438,38.2157,38.2438,5043.0
2019-03-14 13:00:00,40.84,40.89,40.83,40.88,7174.0,38.2438,38.2906,38.2344,38.2812,7174.0
2019-03-14 13:05:00,40.89,40.93,40.88,40.91,73259.0,38.2906,38.3281,38.2812,38.3093,73259.0
2019-03-14 13:10:00,40.91,40.96,40.9,40.93,59755.0,38.3093,38.3562,38.3,38.3281,59755.0
2019-03-14 13:15:00,40.93,40.97,40.92,40.97,11079.0,38.3281,38.3655,38.3187,38.3655,11079.0
2019-03-14 13:20:00,40.97,40.98,40.94,40.95,15608.0,38.3655,38.3749,38.3374,38.3468,15608.0
2019-03-14 13:25:00,40.95,40.96,40.94,40.95,6213.0,38.3468,38.3562,38.3374,38.3468,6213.0
2019-03-14 13:30:00,40.95,40.96,40.91,40.92,7753.0,38.3468,38.3562,38.3093,38.3187,7753.0
2019-03-14 13:35:00,40.92,40.93,40.91,40.92,7281.0,38.3187,38.3281,38.3093,38.3187,7281.0
2019-03-14 13:40:00,40.92,40.92,40.89,40.9,4336.0,38.3187,38.3187,38.2906,38.3,4336.0
2019-03-14 13:45:00,40.9,40.91,40.83,40.84,14515.0,38.3,38.3093,38.2344,38.2438,14515.0
2019-03-14 13:50:00,40.84,40.84,40.78,40.79,24663.0,38.2438,38.2438,38.1876,38.197,24663.0
2019-03-14 13:55:00,40.78,40.83,40.78,40.8,18202.0,38.1876,38.2344,38.1876,38.2063,18202.0
2019-03-14 14:00:00,40.8,40.81,40.73,40.74,28536.0,38.2063,38.2157,38.1408,38.1501,28536.0
2019-03-14 14:05:00,40.74,40.78,40.74,40.76,60833.0,38.1501,38.1876,38.1501,38.1689,60833.0
2019-03-14 14:10:00,40.75,40.78,40.73,40.76,9627.0,38.1595,38.1876,38.1408,38.1689,9627.0
2019-03-14 14:15:00,40.76,40.77,40.7,40.76,18871.0,38.1689,38.1782,38.1127,38.1689,18871.0
2019-03-14 14:20:00,40.77,40.79,40.7,40.71,31426.0,38.1782,38.197,38.1127,38.1221,31426.0
2019-03-14 14:25:00,40.71,40.74,40.7,40.73,18919.0,38.1221,38.1501,38.1127,38.1408,18919.0
2019-03-14 14:30:00,40.73,40.74,40.71,40.73,144920.0,38.1408,38.1501,38.1221,38.1408,144920.0
2019-03-14 14:35:00,40.73,40.79,40.73,40.78,31680.0,38.1408,38.197,38.1408,38.1876,31680.0
2019-03-14 14:40:00,40.78,40.8,40.77,40.8,8454.0,38.1876,38.2063,38.1782,38.2063,8454.0
2019-03-14 14:45:00,40.8,40.81,40.77,40.77,19887.0,38.2063,38.2157,38.1782,38.1782,19887.0
2019-03-14 14:50:00,40.77,40.8,40.76,40.79,23767.0,38.1782,38.2063,38.1689,38.197,23767.0
2019-03-14 14:55:00,40.79,40.86,40.78,40.84,24976.0,38.197,38.2625,38.1876,38.2438,24976.0
2019-03-14 15:00:00,40.84,40.86,40.78,40.8,63924.0,38.2438,38.2625,38.1876,38.2063,63924.0
2019-03-14 15:05:00,40.8,40.81,40.78,40.79,15635.0,38.2063,38.2157,38.1876,38.197,15635.0
2019-03-14 15:10:00,40.8,40.82,40.78,40.8,29598.0,38.2063,38.2251,38.1876,38.2063,29598.0
2019-03-14 15:15:00,40.8,40.81,40.77,40.8,25262.0,38.2063,38.2157,38.1782,38.2063,25262.0
2019-03-14 15:20:00,40.79,40.79,40.75,40.77,15340.0,38.197,38.197,38.1595,38.1782,15340.0
2019-03-14 15:25:00,40.77,40.81,40.76,40.8,94762.0,38.1782,38.2157,38.1689,38.2063,94762.0
2019-03-14 15:30:00,40.81,40.85,40.77,40.83,112381.0,38.2157,38.2532,38.1782,38.2344,112381.0
2019-03-14 15:35:00,40.83,40.86,40.82,40.85,36003.0,38.2344,38.2625,38.2251,38.2532,36003.0
2019-03-14 15:40:00,40.85,40.89,40.82,40.89,96681.0,38.2532,38.2906,38.2251,38.2906,96681.0
2019-03-14 15:45:00,40.89,40.9,40.86,40.88,105725.0,38.2906,38.3,38.2625,38.2812,105725.0
2019-03-14 15:50:00,40.87,40.9,40.85,40.87,156320.0,38.2719,38.3,38.2532,38.2719,156320.0
2019-03-14 15:55:00,40.86,40.87,40.8,40.8,339513.0,38.2625,38.2719,38.2063,38.2063,339513.0
2019-03-15 09:30:00,41.1,41.53,41.02,41.35,414494.0,38.4873,38.8899,38.4123,38.7214,414494.0
2019-03-15 09:35:00,41.38,41.4,40.84,40.89,116490.0,38.7495,38.7682,38.2438,38.2906,116490.0
2019-03-15 09:40:00,40.93,41.19,40.93,41.16,39968.0,38.3281,38.5715,38.3281,38.5434,39968.0
2019-03-15 09:45:00,41.15,41.23,41.11,41.2,48164.0,38.5341,38.609,38.4966,38.5809,48164.0
2019-03-15 09:50:00,41.21,41.3,41.21,41.27,33392.0,38.5903,38.6745,38.5903,38.6465,33392.0
2019-03-15 09:55:00,41.27,41.32,41.18,41.21,24345.0,38.6465,38.6933,38.5622,38.5903,24345.0
2019-03-15 10:00:00,41.21,41.24,41.11,41.16,23965.0,38.5903,38.6184,38.4966,38.5434,23965.0
2019-03-15 10:05:00,41.16,41.21,41.1,41.11,46132.0,38.5434,38.5903,38.4873,38.4966,46132.0
2019-03-15 10:10:00,41.12,41.29,41.12,41.24,18634.0,38.506,38.6652,38.506,38.6184,18634.0
2019-03-15 10:15:00,41.23,41.24,41.17,41.19,25373.0,38.609,38.6184,38.5528,38.5715,25373.0
2019-03-15 10:20:00,41.21,41.25,41.17,41.25,26666.0,38.5903,38.6277,38.5528,38.6277,26666.0
2019-03-15 10:25:00,41.24,41.25,41.16,41.23,36895.0,38.6184,38.6277,38.5434,38.609,36895.0
2019-03-15 10:30:00,41.23,41.23,41.12,41.14,39371.0,38.609,38.609,38.506,38.5247,39371.0
2019-03-15 10:35:00,41.14,41.22,41.14,41.2,19378.0,38.5247,38.5996,38.5247,38.5809,19378.0
2019-03-15 10:40:00,41.19,41.24,41.17,41.22,12605.0,38.5715,38.6184,38.5528,38.5996,12605.0
2019-03-15 10:45:00,41.21,41.21,41.12,41.15,15766.0,38.5903,38.5903,38.506,38.5341,15766.0
2019-03-15 10:50:00,41.14,41.19,41.1,41.12,18792.0,38.5247,38.5715,38.4873,38.506,18792.0
2019-03-15 10:55:00,41.12,41.16,41.1,41.14,35805.0,38.506,38.5434,38.4873,38.5247,35805.0
2019-03-15 11:00:00,41.14,41.16,41.1,41.12,24226.0,38.5247,38.5434,38.4873,38.506,24226.0
2019-03-15 11:05:00,41.12,41.13,41.07,41.09,22653.0,38.506,38.5154,38.4592,38.4779,22653.0
2019-03-15 11:10:00,41.09,41.11,41.05,41.1,17543.0,38.4779,38.4966,38.4404,38.4873,17543.0
2019-03-15 11:15:00,41.09,41.14,41.08,41.09,27574.0,38.4779,38.5247,38.4685,38.4779,27574.0
2019-03-15 11:20:00,41.09,41.13,41.05,41.07,23977.0,38.4779,38.5154,38.4404,38.4592,23977.0
2019-03-15 11:25:00,41.06,41.12,41.04,41.07,15966.0,38.4498,38.506,38.4311,38.4592,15966.0
2019-03-15 11:30:00,41.07,41.1,41.04,41.08,22051.0,38.4592,38.4873,38.4311,38.4685,22051.0
2019-03-15 11:35:00,41.08,41.09,41.04,41.04,15020.0,38.4685,38.4779,38.4311,38.4311,15020.0
2019-03-15 11:40:00,41.05,41.08,41.03,41.07,15614.0,38.4404,38.4685,38.4217,38.4592,15614.0
2019-03-15 11:45:00,41.08,41.18,41.07,41.18,12395.0,38.4685,38.5622,38.4592,38.5622,12395.0
2019-03-15 11:50:00,41.19,41.2,41.11,41.11,11748.0,38.5715,38.5809,38.4966,38.4966,11748.0
2019-03-15 11:55:00,41.11,41.11,41.05,41.09,7617.0,38.4966,38.4966,38.4404,38.4779,7617.0
2019-03-15 12:00:00,41.09,41.12,41.07,41.1,11395.0,38.4779,38.506,38.4592,38.4873,11395.0
2019-03-15 12:05:00,41.1,41.12,41.08,41.08,10934.0,38.4873,38.506,38.4685,38.4685,10934.0
2019-03-15 12:10:00,41.09,41.15,41.08,41.14,14375.0,38.4779,38.5341,38.4685,38.5247,14375.0
2019-03-15 12:15:00,41.14,41.14,41.07,41.12,12673.0,38.5247,38.5247,38.4592,38.506,12673.0
2019-03-15 12:20:00,41.12,41.14,41.09,41.14,9094.0,38.506,38.5247,38.4779,38.5247,9094.0
2019-03-15 12:25:00,41.14,41.15,41.11,41.13,8777.0,38.5247,38.5341,38.4966,38.5154,8777.0
2019-03-15 12:30:00,41.13,41.15,41.13,41.15,10153.0,38.5154,38.5341,38.5154,38.5341,10153.0
2019-03-15 12:35:00,41.14,41.16,41.11,41.13,18061.0,38.5247,38.5434,38.4966,38.5154,18061.0
2019-03-15 12:40:00,41.12,41.15,41.1,41.14,12197.0,38.506,38.5341,38.4873,38.5247,12197.0
2019-03-15 12:45:00,41.14,41.15,41.1,41.12,7504.0,38.5247,38.5341,38.4873,38.506,7504.0
2019-03-15 12:50:00,41.11,41.16,41.11,41.13,16245.0,38.4966,38.5434,38.4966,38.5154,16245.0
2019-03-15 12:55:00,41.13,41.13,41.08,41.1,11517.0,38.5154,38.5154,38.4685,38.4873,11517.0
2019-03-15 13:00:00,41.1,41.13,41.08,41.12,11709.0,38.4873,38.5154,38.4685,38.506,11709.0
2019-03-15 13:05:00,41.11,41.14,41.11,41.13,7925.0,38.4966,38.5247,38.4966,38.5154,7925.0
2019-03-15 13:10:00,41.13,41.13,41.11,41.13,6233.0,38.5154,38.5154,38.4966,38.5154,6233.0
2019-03-15 13:15:00,41.12,41.15,41.12,41.13,5716.0,38.506,38.5341,38.506,38.5154,5716.0
2019-03-15 13:20:00,41.13,41.15,41.12,41.13,5712.0,38.5154,38.5341,38.506,38.5154,5712.0
2019-03-15 13:25:00,41.14,41.14,41.08,41.09,7637.0,38.5247,38.5247,38.4685,38.4779,7637.0
2019-03-15 13:30:00,41.09,41.11,41.08,41.09,8512.0,38.4779,38.4966,38.4685,38.4779,8512.0
2019-03-15 13:35:00,41.09,41.1,41.04,41.07,45582.0,38.4779,38.4873,38.4311,38.4592,45582.0
2019-03-15 13:40:00,41.06,41.07,41.04,41.05,7165.0,38.4498,38.4592,38.4311,38.4404,7165.0
2019-03-15 13:45:00,41.05,41.06,41.02,41.05,8616.0,38.4404,38.4498,38.4123,38.4404,8616.0
2019-03-15 13:50:00,41.04,41.05,40.98,41.01,63805.0,38.4311,38.4404,38.3749,38.403,63805.0
2019-03-15 13:55:00,41.0,41.05,40.95,40.97,127303.0,38.3936,38.4404,38.3468,38.3655,127303.0
2019-03-15 14:00:00,40.98,41.01,40.97,41.0,65785.0,38.3749,38.403,38.3655,38.3936,65785.0
2019-03-15 14:05:00,41.0,41.02,40.97,41.0,36715.0,38.3936,38.4123,38.3655,38.3936,36715.0
2019-03-15 14:10:00,41.0,41.01,40.95,40.97,16499.0,38.3936,38.403,38.3468,38.3655,16499.0
2019-03-15 14:15:00,40.97,41.02,40.97,40.98,32395.0,38.3655,38.4123,38.3655,38.3749,32395.0
2019-03-15 14:20:00,40.98,41.0,40.94,40.94,21540.0,38.3749,38.3936,38.3374,38.3374,21540.0
2019-03-15 14:25:00,40.94,40.95,40.9,40.91,75480.0,38.3374,38.3468,38.3,38.3093,75480.0
2019-03-15 14:30:00,40.9,40.96,40.9,40.94,27166.0,38.3,38.3562,38.3,38.3374,27166.0
2019-03-15 14:35:00,40.93,40.98,40.91,40.98,31091.0,38.3281,38.3749,38.3093,38.3749,31091.0
2019-03-15 14:40:00,40.98,41.0,40.96,40.97,14117.0,38.3749,38.3936,38.3562,38.3655,14117.0
2019-03-15 14:45:00,40.96,40.97,40.94,40.95,106601.0,38.3562,38.3655,38.3374,38.3468,106601.0
2019-03-15 14:50:00,40.96,40.99,40.94,40.95,13638.0,38.3562,38.3843,38.3374,38.3468,13638.0
2019-03-15 14:55:00,40.94,40.95,40.91,40.91,26005.0,38.3374,38.3468,38.3093,38.3093,26005.0
2019-03-15 15:00:00,40.91,40.94,40.89,40.93,10064.0,38.3093,38.3374,38.2906,38.3281,10064.0
2019-03-15 15:05:00,40.92,40.93,40.88,40.89,10101.0,38.3187,38.3281,38.2812,38.2906,10101.0
2019-03-15 15:10:00,40.88,40.88,40.84,40.84,15839.0,38.2812,38.2812,38.2438,38.2438,15839.0
2019-03-15 15:15:00,40.84,40.88,40.82,40.87,82083.0,38.2438,38.2812,38.2251,38.2719,82083.0
2019-03-15 15:20:00,40.88,40.92,40.87,40.92,17435.0,38.2812,38.3187,38.2719,38.3187,17435.0
2019-03-15 15:25:00,40.91,40.91,40.86,40.88,20377.0,38.3093,38.3093,38.2625,38.2812,20377.0
2019-03-15 15:30:00,40.89,40.9,40.85,40.86,22220.0,38.2906,38.3,38.2532,38.2625,22220.0
2019-03-15 15:35:00,40.86,40.87,40.8,40.81,36367.0,38.2625,38.2719,38.2063,38.2157,36367.0
2019-03-15 15:40:00,40.81,40.87,40.79,40.8,65743.0,38.2157,38.2719,38.197,38.2063,65743.0
2019-03-15 15:45:00,40.79,40.8,40.74,40.78,94444.0,38.197,38.2063,38.1501,38.1876,94444.0
2019-03-15 15:50:00,40.77,40.78,40.74,40.75,53268.0,38.1782,38.1876,38.1501,38.1595,53268.0
2019-03-15 15:55:00,40.75,40.81,40.71,40.77,303716.0,38.1595,38.2157,38.1221,38.1782,303716.0
2019-03-18 09:30:00,40.67,40.95,40.67,40.81,56305.0,38.0846,38.3468,38.0846,38.2157,56305.0
2019-03-18 09:35:00,40.82,40.9,40.76,40.82,18738.0,38.2251,38.3,38.1689,38.2251,18738.0
2019-03-18 09:40:00,40.87,41.0,40.86,40.94,16502.0,38.2719,38.3936,38.2625,38.3374,16502.0
2019-03-18 09:45:00,40.94,40.97,40.83,40.84,43153.0,38.3374,38.3655,38.2344,38.2438,43153.0
2019-03-18 09:50:00,40.84,40.92,40.84,40.92,16306.0,38.2438,38.3187,38.2438,38.3187,16306.0
2019-03-18 09:55:00,40.93,40.97,40.88,40.89,22045.0,38.3281,38.3655,38.2812,38.2906,22045.0
2019-03-18 10:00:00,40.89,40.93,40.87,40.9,34706.0,38.2906,38.3281,38.2719,38.3,34706.0
2019-03-18 10:05:00,40.9,40.91,40.85,40.89,125579.0,38.3,38.3093,38.2532,38.2906,125579.0
2019-03-18 10:10:00,40.88,40.89,40.58,40.58,52110.0,38.2812,38.2906,38.0003,38.0003,52110.0
2019-03-18 10:15:00,40.58,40.58,40.47,40.54,50119.0,38.0003,38.0003,37.8973,37.9629,50119.0
2019-03-18 10:20:00,40.55,40.57,40.5,40.52,27685.0,37.9722,37.9909,37.9254,37.9441,27685.0
2019-03-18 10:25:00,40.52,40.55,40.49,40.51,12886.0,37.9441,37.9722,37.916,37.9348,12886.0
2019-03-18 10:30:00,40.5,40.52,40.42,40.43,81851.0,37.9254,37.9441,37.8505,37.8598,81851.0
2019-03-18 10:35:00,40.44,40.56,40.44,40.45,57945.0,37.8692,37.9816,37.8692,37.8786,57945.0
2019-03-18 10:40:00,40.44,40.56,40.44,40.52,12831.0,37.8692,37.9816,37.8692,37.9441,12831.0
2019-03-18 10:45:00,40.52,40.54,40.5,40.54,17965.0,37.9441,37.9629,37.9254,37.9629,17965.0
2019-03-18 10:50:00,40.54,40.58,40.53,40.55,49295.0,37.9629,38.0003,37.9535,37.9722,49295.0
2019-03-18 10:55:00,40.55,40.55,40.48,40.48,34706.0,37.9722,37.9722,37.9067,37.9067,34706.0
2019-03-18 11:00:00,40.49,40.55,40.48,40.52,35463.0,37.916,37.9722,37.9067,37.9441,35463.0
2019-03-18 11:05:00,40.52,40.52,40.48,40.49,17543.0,37.9441,37.9441,37.9067,37.916,17543.0
2019-03-18 11:10:00,40.49,40.49,40.43,40.44,19924.0,37.916,37.916,37.8598,37.8692,19924.0
2019-03-18 11:15:00,40.44,40.46,40.43,40.44,86559.0,37.8692,37.8879,37.8598,37.8692,86559.0
2019-03-18 11:20:00,40.44,40.45,40.32,40.32,37823.0,37.8692,37.8786,37.7568,37.7568,37823.0
2019-03-18 11:25:00,40.32,40.35,40.31,40.33,22819.0,37.7568,37.7849,37.7475,37.7662,22819.0
2019-03-18 11:30:00,40.34,40.35,40.3,40.3,20193.0,37.7756,37.7849,37.7381,37.7381,20193.0
2019-03-18 11:35:00,40.3,40.32,40.27,40.29,15375.0,37.7381,37.7568,37.71,37.7287,15375.0
2019-03-18 11:40:00,40.3,40.35,40.29,40.31,20090.0,37.7381,37.7849,37.7287,37.7475,20090.0
2019-03-18 11:45:00,40.3,40.33,40.29,40.32,13422.0,37.7381,37.7662,37.7287,37.7568,13422.0
2019-03-18 11:50:00,40.33,40.35,40.31,40.34,21968.0,37.7662,37.7849,37.7475,37.7756,21968.0
2019-03-18 11:55:00,40.35,40.38,40.33,40.34,19335.0,37.7849,37.813,37.7662,37.7756,19335.0
2019-03-18 12:00:00,40.34,40.38,40.3,40.3,26242.0,37.7756,37.813,37.7381,37.7381,26242.0
2019-03-18 12:05:00,40.3,40.34,40.3,40.32,17038.0,37.7381,37.7756,37.7381,37.7568,17038.0
2019-03-18 12:10:00,40.31,40.32,40.3,40.32,9529.0,37.7475,37.7568,37.7381,37.7568,9529.0
2019-03-18 12:15:00,40.32,40.38,40.31,40.34,18716.0,37.7568,37.813,37.7475,37.7756,18716.0
2019-03-18 12:20:00,40.34,40.38,40.34,40.35,18376.0,37.7756,37.813,37.7756,37.7849,18376.0
2019-03-18 12:25:00,40.34,40.37,40.33,40.36,17910.0,37.7756,37.8037,37.7662,37.7943,17910.0
2019-03-18 12:30:00,40.36,40.36,40.32,40.33,9408.0,37.7943,37.7943,37.7568,37.7662,9408.0
2019-03-18 12:35:00,40.33,40.4,40.32,40.37,15975.0,37.7662,37.8318,37.7568,37.8037,15975.0
2019-03-18 12:40:00,40.37,40.4,40.36,40.38,11593.0,37.8037,37.8318,37.7943,37.813,11593.0
2019-03-18 12:45:00,40.38,40.41,40.37,40.39,19242.0,37.813,37.8411,37.8037,37.8224,19242.0
2019-03-18 12:50:00,40.4,40.42,40.37,40.41,23385.0,37.8318,37.8505,37.8037,37.8411,23385.0
2019-03-18 12:55:00,40.41,40.44,40.39,40.41,17159.0,37.8411,37.8692,37.8224,37.8411,17159.0
2019-03-18 13:00:00,40.41,40.44,40.41,40.41,10489.0,37.8411,37.8692,37.8411,37.8411,10489.0
2019-03-18 13:05:00,40.41,40.46,40.4,40.45,15682.0,37.8411,37.8879,37.8318,37.8786,15682.0
2019-03-18 13:10:00,40.45,40.48,40.42,40.45,35800.0,37.8786,37.9067,37.8505,37.8786,35800.0
2019-03-18 13:15:00,40.45,40.46,40.44,40.45,46599.0,37.8786,37.8879,37.8692,37.8786,46599.0
2019-03-18 13:20:00,40.45,40.5,40.44,40.49,141850.0,37.8786,37.9254,37.8692,37.916,141850.0
2019-03-18 13:25:00,40.5,40.5,40.46,40.47,41518.0,37.9254,37.9254,37.8879,37.8973,41518.0
2019-03-18 13:30:00,40.47,40.5,40.45,40.46,22383.0,37.8973,37.9254,37.8786,37.8879,22383.0
2019-03-18 13:35:00,40.45,40.47,40.45,40.46,7782.0,37.8786,37.8973,37.8786,37.8879,7782.0
2019-03-18 13:40:00,40.46,40.53,40.45,40.52,27809.0,37.8879,37.9535,37.8786,37.9441,27809.0
2019-03-18 13:45:00,40.52,40.56,40.5,40.55,33216.0,37.9441,37.9816,37.9254,37.9722,33216.0
2019-03-18 13:50:00,40.55,40.55,40.48,40.48,14952.0,37.9722,37.9722,37.9067,37.9067,14952.0
2019-03-18 13:55:00,40.48,40.49,40.46,40.46,27019.0,37.9067,37.916,37.8879,37.8879,27019.0
2019-03-18 14:00:00,40.46,40.47,40.45,40.45,27518.0,37.8879,37.8973,37.8786,37.8786,27518.0
2019-03-18 14:05:00,40.46,40.48,40.45,40.45,28115.0,37.8879,37.9067,37.8786,37.8786,28115.0
2019-03-18 14:10:00,40.46,40.47,40.43,40.45,48576.0,37.8879,37.8973,37.8598,37.8786,48576.0
2019-03-18 14:15:00,40.45,40.5,40.44,40.5,15381.0,37.8786,37.9254,37.8692,37.9254,15381.0
2019-03-18 14:20:00,40.49,40.52,40.45,40.45,36324.0,37.916,37.9441,37.8786,37.8786,36324.0
2019-03-18 14:25:00,40.46,40.52,40.45,40.51,62601.0,37.8879,37.9441,37.8786,37.9348,62601.0
2019-03-18 14:30:00,40.51,40.51,40.48,40.48,8125.0,37.9348,37.9348,37.9067,37.9067,8125.0
2019-03-18 14:35:00,40.48,40.49,40.43,40.43,40214.0,37.9067,37.916,37.8598,37.8598,40214.0
2019-03-18 14:40:00,40.44,40.51,40.43,40.51,25884.0,37.8692,37.9348,37.8598,37.9348,25884.0
2019-03-18 14:45:00,40.51,40.54,40.49,40.54,17262.0,37.9348,37.9629,37.916,37.9629,17262.0
2019-03-18 14:50:00,40.54,40.54,40.49,40.5,44848.0,37.9629,37.9629,37.916,37.9254,44848.0
2019-03-18 14:55:00,40.49,40.54,40.49,40.51,32653.0,37.916,37.9629,37.916,37.9348,32653.0
2019-03-18 15:00:00,40.51,40.52,40.49,40.5,20934.0,37.9348,37.9441,37.916,37.9254,20934.0
2019-03-18 15:05:00,40.51,40.53,40.48,40.49,19837.0,37.9348,37.9535,37.9067,37.916,19837.0
2019-03-18 15:10:00,40.5,40.5,40.44,40.47,14695.0,37.9254,37.9254,37.8692,37.8973,14695.0
2019-03-18 15:15:00,40.47,40.51,40.47,40.49,12934.0,37.8973,37.9348,37.8973,37.916,12934.0
2019-03-18 15:20:00,40.49,40.49,40.4,40.41,75224.0,37.916,37.916,37.8318,37.8411,75224.0
2019-03-18 15:25:00,40.41,40.47,40.4,40.43,23843.0,37.8411,37.8973,37.8318,37.8598,23843.0
2019-03-18 15:30:00,40.43,40.49,40.43,40.49,24391.0,37.8598,37.916,37.8598,37.916,24391.0
2019-03-18 15:35:00,40.48,40.49,40.44,40.45,38787.0,37.9067,37.916,37.8692,37.8786,38787.0
2019-03-18 15:40:00,40.44,40.46,40.42,40.46,65037.0,37.8692,37.8879,37.8505,37.8879,65037.0
2019-03-18 15:45:00,40.46,40.51,40.44,40.5,80523.0,37.8879,37.9348,37.8692,37.9254,80523.0
2019-03-18 15:50:00,40.5,40.52,40.48,40.48,134127.0,37.9254,37.9441,37.9067,37.9067,134127.0
2019-03-18 15:55:00,40.48,40.51,40.45,40.46,250045.0,37.9067,37.9348,37.8786,37.8879,250045.0
2019-03-19 09:30:00,40.46,40.56,40.31,40.32,40842.0,37.8879,37.9816,37.7475,37.7568,40842.0
2019-03-19 09:35:00,40.34,40.49,40.28,40.44,20923.0,37.7756,37.916,37.7194,37.8692,20923.0
2019-03-19 09:40:00,40.42,40.55,40.4,40.54,21945.0,37.8505,37.9722,37.8318,37.9629,21945.0
2019-03-19 09:45:00,40.52,40.63,40.5,40.61,18375.0,37.9441,38.0471,37.9254,38.0284,18375.0
2019-03-19 09:50:00,40.59,40.6,40.49,40.54,13746.0,38.0097,38.019,37.916,37.9629,13746.0
2019-03-19 09:55:00,40.54,40.54,40.46,40.48,23033.0,37.9629,37.9629,37.8879,37.9067,23033.0
2019-03-19 10:00:00,40.48,40.64,40.48,40.59,20586.0,37.9067,38.0565,37.9067,38.0097,20586.0
2019-03-19 10:05:00,40.59,40.66,40.59,40.61,145694.0,38.0097,38.0752,38.0097,38.0284,145694.0
2019-03-19 10:10:00,40.61,40.65,40.57,40.65,27246.0,38.0284,38.0659,37.9909,38.0659,27246.0
2019-03-19 10:15:00,40.64,40.66,40.6,40.64,25238.0,38.0565,38.0752,38.019,38.0565,25238.0
2019-03-19 10:20:00,40.64,40.64,40.55,40.59,16748.0,38.0565,38.0565,37.9722,38.0097,16748.0
2019-03-19 10:25:00,40.59,40.61,40.52,40.53,66661.0,38.0097,38.0284,37.9441,37.9535,66661.0
2019-03-19 10:30:00,40.52,40.56,40.5,40.54,29557.0,37.9441,37.9816,37.9254,37.9629,29557.0
2019-03-19 10:35:00,40.55,40.58,40.52,40.57,54702.0,37.9722,38.0003,37.9441,37.9909,54702.0
2019-03-19 10:40:00,40.56,40.6,40.55,40.55,24386.0,37.9816,38.019,37.9722,37.9722,24386.0
2019-03-19 10:45:00,40.55,40.6,40.53,40.55,27576.0,37.9722,38.019,37.9535,37.9722,27576.0
2019-03-19 10:50:00,40.54,40.58,40.54,40.55,12777.0,37.9629,38.0003,37.9629,37.9722,12777.0
2019-03-19 10:55:00,40.54,40.55,40.48,40.49,10324.0,37.9629,37.9722,37.9067,37.916,10324.0
2019-03-19 11:00:00,40.49,40.53,40.47,40.48,22826.0,37.916,37.9535,37.8973,37.9067,22826.0
2019-03-19 11:05:00,40.48,40.5,40.38,40.4,26671.0,37.9067,37.9254,37.813,37.8318,26671.0
2019-03-19 11:10:00,40.4,40.41,40.32,40.35,46055.0,37.8318,37.8411,37.7568,37.7849,46055.0
2019-03-19 11:15:00,40.33,40.33,40.24,40.24,46059.0,37.7662,37.7662,37.6819,37.6819,46059.0
2019-03-19 11:20:00,40.25,40.26,40.21,40.24,45242.0,37.6913,37.7007,37.6538,37.6819,45242.0
2019-03-19 11:25:00,40.24,40.28,40.23,40.23,25889.0,37.6819,37.7194,37.6726,37.6726,25889.0
2019-03-19 11:30:00,40.24,40.35,40.22,40.34,24720.0,37.6819,37.7849,37.6632,37.7756,24720.0
2019-03-19 11:35:00,40.34,40.35,40.31,40.34,19242.0,37.7756,37.7849,37.7475,37.7756,19242.0
2019-03-19 11:40:00,40.34,40.36,40.28,40.29,25091.0,37.7756,37.7943,37.7194,37.7287,25091.0
2019-03-19 11:45:00,40.29,40.45,40.28,40.45,63344.0,37.7287,37.8786,37.7194,37.8786,63344.0
2019-03-19 11:50:00,40.45,40.47,40.4,40.41,30978.0,37.8786,37.8973,37.8318,37.8411,30978.0
2019-03-19 11:55:00,40.41,40.45,40.39,40.45,17660.0,37.8411,37.8786,37.8224,37.8786,17660.0
2019-03-19 12:00:00,40.44,40.47,40.44,40.46,24515.0,37.8692,37.8973,37.8692,37.8879,24515.0
2019-03-19 12:05:00,40.46,40.48,40.45,40.47,26028.0,37.8879,37.9067,37.8786,37.8973,26028.0
2019-03-19 12:10:00,40.48,40.52,40.47,40.49,18829.0,37.9067,37.9441,37.8973,37.916,18829.0
2019-03-19 12:15:00,40.48,40.49,40.47,40.49,12479.0,37.9067,37.916,37.8973,37.916,12479.0
2019-03-19 12:20:00,40.48,40.49,40.45,40.47,16432.0,37.9067,37.916,37.8786,37.8973,16432.0
2019-03-19 12:25:00,40.47,40.47,40.41,40.41,17290.0,37.8973,37.8973,37.8411,37.8411,17290.0
2019-03-19 12:30:00,40.41,40.41,40.38,40.39,14534.0,37.8411,37.8411,37.813,37.8224,14534.0
2019-03-19 12:35:00,40.39,40.4,40.34,40.34,14262.0,37.8224,37.8318,37.7756,37.7756,14262.0
2019-03-19 12:40:00,40.34,40.35,40.29,40.3,20698.0,37.7756,37.7849,37.7287,37.7381,20698.0
2019-03-19 12:45:00,40.3,40.3,40.16,40.17,28929.0,37.7381,37.7381,37.607,37.6164,28929.0
2019-03-19 12:50:00,40.17,40.19,40.1,40.1,25983.0,37.6164,37.6351,37.5508,37.5508,25983.0
2019-03-19 12:55:00,40.11,40.16,40.06,40.15,190770.0,37.5602,37.607,37.5134,37.5976,190770.0
2019-03-19 13:00:00,40.15,40.21,40.12,40.19,46101.0,37.5976,37.6538,37.5696,37.6351,46101.0
2019-03-19 13:05:00,40.19,40.19,40.12,40.13,30929.0,37.6351,37.6351,37.5696,37.5789,30929.0
2019-03-19 13:10:00,40.12,40.17,40.1,40.17,23921.0,37.5696,37.6164,37.5508,37.6164,23921.0
2019-03-19 13:15:00,40.16,40.17,40.12,40.13,14949.0,37.607,37.6164,37.5696,37.5789,14949.0
2019-03-19 13:20:00,40.13,40.14,40.09,40.09,23922.0,37.5789,37.5883,37.5415,37.5415,23922.0
2019-03-19 13:25:00,40.1,40.1,40.06,40.07,25325.0,37.5508,37.5508,37.5134,37.5227,25325.0
2019-03-19 13:30:00,40.06,40.06,40.04,40.05,17736.0,37.5134,37.5134,37.4946,37.504,17736.0
2019-03-19 13:35:00,40.05,40.09,40.04,40.05,54523.0,37.504,37.5415,37.4946,37.504,54523.0
2019-03-19 13:40:00,40.06,40.07,39.96,39.97,29293.0,37.5134,37.5227,37.4197,37.4291,29293.0
2019-03-19 13:45:00,39.97,40.01,39.94,40.01,23254.0,37.4291,37.4665,37.401,37.4665,23254.0
2019-03-19 13:50:00,40.0,40.04,39.96,40.03,23193.0,37.4572,37.4946,37.4197,37.4853,23193.0
2019-03-19 13:55:00,40.03,40.03,39.94,39.95,26711.0,37.4853,37.4853,37.401,37.4104,26711.0
2019-03-19 14:00:00,39.95,39.96,39.91,39.96,25544.0,37.4104,37.4197,37.3729,37.4197,25544.0
2019-03-19 14:05:00,39.96,40.03,39.96,40.01,32994.0,37.4197,37.4853,37.4197,37.4665,32994.0
2019-03-19 14:10:00,40.01,40.02,39.96,40.0,26675.0,37.4665,37.4759,37.4197,37.4572,26675.0
2019-03-19 14:15:00,40.0,40.0,39.95,39.96,28619.0,37.4572,37.4572,37.4104,37.4197,28619.0
2019-03-19 14:20:00,39.96,39.98,39.95,39.96,15676.0,37.4197,37.4385,37.4104,37.4197,15676.0
2019-03-19 14:25:00,39.96,40.0,39.92,39.94,45056.0,37.4197,37.4572,37.3823,37.401,45056.0
2019-03-19 14:30:00,39.94,39.94,39.77,39.77,50526.0,37.401,37.401,37.2418,37.2418,50526.0
2019-03-19 14:35:00,39.78,39.84,39.78,39.82,27562.0,37.2512,37.3074,37.2512,37.2886,27562.0
2019-03-19 14:40:00,39.83,39.93,39.82,39.91,20444.0,37.298,37.3916,37.2886,37.3729,20444.0
2019-03-19 14:45:00,39.91,39.94,39.86,39.88,45583.0,37.3729,37.401,37.3261,37.3448,45583.0
2019-03-19 14:50:00,39.88,39.89,39.83,39.85,26887.0,37.3448,37.3542,37.298,37.3167,26887.0
2019-03-19 14:55:00,39.84,39.86,39.82,39.84,23615.0,37.3074,37.3261,37.2886,37.3074,23615.0
2019-03-19 15:00:00,39.84,39.91,39.83,39.86,46020.0,37.3074,37.3729,37.298,37.3261,46020.0
2019-03-19 15:05:00,39.86,39.89,39.81,39.82,43204.0,37.3261,37.3542,37.2793,37.2886,43204.0
2019-03-19 15:10:00,39.82,39.82,39.72,39.76,93192.0,37.2886,37.2886,37.195,37.2324,93192.0
2019-03-19 15:15:00,39.76,39.78,39.74,39.75,42012.0,37.2324,37.2512,37.2137,37.2231,42012.0
2019-03-19 15:20:00,39.73,39.74,39.64,39.65,60665.0,37.2043,37.2137,37.1201,37.1294,60665.0
2019-03-19 15:25:00,39.65,39.68,39.61,39.64,93650.0,37.1294,37.1575,37.092,37.1201,93650.0
2019-03-19 15:30:00,39.64,39.71,39.64,39.7,54069.0,37.1201,37.1856,37.1201,37.1763,54069.0
2019-03-19 15:35:00,39.71,39.71,39.6,39.6,55507.0,37.1856,37.1856,37.0826,37.0826,55507.0
2019-03-19 15:40:00,39.61,39.61,39.53,39.58,106326.0,37.092,37.092,37.0171,37.0639,106326.0
2019-03-19 15:45:00,39.58,39.6,39.53,39.55,111074.0,37.0639,37.0826,37.0171,37.0358,111074.0
2019-03-19 15:50:00,39.55,39.58,39.5,39.51,147341.0,37.0358,37.0639,36.989,36.9983,147341.0
2019-03-19 15:55:00,39.51,39.61,39.48,39.6,313702.0,36.9983,37.092,36.9702,37.0826,313702.0
2019-03-20 09:30:00,39.46,39.62,39.4,39.49,83625.0,36.9515,37.1013,36.8953,36.9796,83625.0
2019-03-20 09:35:00,39.52,39.61,39.41,39.47,26557.0,37.0077,37.092,36.9047,36.9609,26557.0
2019-03-20 09:40:00,39.46,39.49,39.3,39.32,35508.0,36.9515,36.9796,36.8017,36.8204,35508.0
2019-03-20 09:45:00,39.31,39.34,39.25,39.26,76990.0,36.811,36.8391,36.7549,36.7642,76990.0
2019-03-20 09:50:00,39.26,39.36,39.12,39.13,58791.0,36.7642,36.8579,36.6331,36.6425,58791.0
2019-03-20 09:55:00,39.12,39.13,38.93,38.95,60600.0,36.6331,36.6425,36.4552,36.4739,60600.0
2019-03-20 10:00:00,38.94,39.07,38.94,39.02,42540.0,36.4646,36.5863,36.4646,36.5395,42540.0
2019-03-20 10:05:00,39.02,39.17,39.01,39.09,32228.0,36.5395,36.6799,36.5301,36.605,32228.0
2019-03-20 10:10:00,39.09,39.1,38.93,38.94,42838.0,36.605,36.6144,36.4552,36.4646,42838.0
2019-03-20 10:15:00,38.95,38.99,38.92,38.93,108027.0,36.4739,36.5114,36.4458,36.4552,108027.0
2019-03-20 10:20:00,38.94,38.98,38.91,38.95,93939.0,36.4646,36.502,36.4365,36.4739,93939.0
2019-03-20 10:25:00,38.95,39.01,38.92,38.97,63270.0,36.4739,36.5301,36.4458,36.4927,63270.0
2019-03-20 10:30:00,38.97,39.07,38.96,39.03,37531.0,36.4927,36.5863,36.4833,36.5488,37531.0
2019-03-20 10:35:00,39.03,39.1,39.01,39.1,28782.0,36.5488,36.6144,36.5301,36.6144,28782.0
2019-03-20 10:40:00,39.1,39.11,39.03,39.05,15036.0,36.6144,36.6238,36.5488,36.5676,15036.0
2019-03-20 10:45:00,39.05,39.1,39.01,39.09,14241.0,36.5676,36.6144,36.5301,36.605,14241.0
2019-03-20 10:50:00,39.09,39.09,39.04,39.04,15487.0,36.605,36.605,36.5582,36.5582,15487.0
2019-03-20 10:55:00,39.03,39.03,38.98,38.99,16119.0,36.5488,36.5488,36.502,36.5114,16119.0
2019-03-20 11:00:00,39.01,39.06,38.99,39.01,27539.0,36.5301,36.5769,36.5114,36.5301,27539.0
2019-03-20 11:05:00,39.01,39.01,38.89,38.95,14487.0,36.5301,36.5301,36.4177,36.4739,14487.0
2019-03-20 11:10:00,38.95,38.96,38.89,38.92,13669.0,36.4739,36.4833,36.4177,36.4458,13669.0
2019-03-20 11:15:00,38.92,38.94,38.88,38.93,16596.0,36.4458,36.4646,36.4084,36.4552,16596.0
2019-03-20 11:20:00,38.93,38.96,38.89,38.9,22884.0,36.4552,36.4833,36.4177,36.4271,22884.0
2019-03-20 11:25:00,38.9,38.91,38.85,38.85,11548.0,36.4271,36.4365,36.3803,36.3803,11548.0
2019-03-20 11:30:00,38.85,38.89,38.84,38.88,22611.0,36.3803,36.4177,36.3709,36.4084,22611.0
2019-03-20 11:35:00,38.88,38.88,38.74,38.74,33079.0,36.4084,36.4084,36.2773,36.2773,33079.0
2019-03-20 11:40:00,38.75,38.76,38.58,38.6,40171.0,36.2866,36.296,36.1275,36.1462,40171.0
2019-03-20 11:45:00,38.6,38.63,38.51,38.51,30057.0,36.1462,36.1743,36.0619,36.0619,30057.0
2019-03-20 11:50:00,38.52,38.54,38.47,38.52,46720.0,36.0713,36.09,36.0244,36.0713,46720.0
2019-03-20 11:55:00,38.51,38.56,38.45,38.52,73068.0,36.0619,36.1087,36.0057,36.0713,73068.0
2019-03-20 12:00:00,38.52,38.58,38.5,38.54,101857.0,36.0713,36.1275,36.0525,36.09,101857.0
2019-03-20 12:05:00,38.54,38.63,38.54,38.59,54999.0,36.09,36.1743,36.09,36.1368,54999.0
2019-03-20 12:10:00,38.59,38.66,38.59,38.62,54018.0,36.1368,36.2024,36.1368,36.1649,54018.0
2019-03-20 12:15:00,38.62,38.65,38.58,38.6,83333.0,36.1649,36.193,36.1275,36.1462,83333.0
2019-03-20 12:20:00,38.6,38.62,38.42,38.43,41208.0,36.1462,36.1649,35.9776,35.987,41208.0
2019-03-20 12:25:00,38.42,38.47,38.4,38.44,25392.0,35.9776,36.0244,35.9589,35.9964,25392.0
2019-03-20 12:30:00,38.43,38.45,38.38,38.41,39788.0,35.987,36.0057,35.9402,35.9683,39788.0
2019-03-20 12:35:00,38.41,38.48,38.4,38.48,21363.0,35.9683,36.0338,35.9589,36.0338,21363.0
2019-03-20 12:40:00,38.48,38.6,38.48,38.59,20046.0,36.0338,36.1462,36.0338,36.1368,20046.0
2019-03-20 12:45:00,38.59,38.62,38.58,38.6,10427.0,36.1368,36.1649,36.1275,36.1462,10427.0
2019-03-20 12:50:00,38.61,38.66,38.59,38.66,20954.0,36.1555,36.2024,36.1368,36.2024,20954.0
2019-03-20 12:55:00,38.65,38.72,38.64,38.7,17846.0,36.193,36.2586,36.1836,36.2398,17846.0
2019-03-20 13:00:00,38.7,38.76,38.69,38.73,14283.0,36.2398,36.296,36.2305,36.2679,14283.0
2019-03-20 13:05:00,38.74,38.8,38.73,38.78,12500.0,36.2773,36.3335,36.2679,36.3147,12500.0
2019-03-20 13:10:00,38.79,38.91,38.79,38.86,40197.0,36.3241,36.4365,36.3241,36.3897,40197.0
2019-03-20 13:15:00,38.85,38.93,38.85,38.89,49173.0,36.3803,36.4552,36.3803,36.4177,49173.0
2019-03-20 13:20:00,38.88,38.91,38.87,38.87,44089.0,36.4084,36.4365,36.399,36.399,44089.0
2019-03-20 13:25:00,38.87,38.93,38.87,38.89,49364.0,36.399,36.4552,36.399,36.4177,49364.0
2019-03-20 13:30:00,38.89,38.96,38.89,38.95,66982.0,36.4177,36.4833,36.4177,36.4739,66982.0
2019-03-20 13:35:00,38.96,39.0,38.95,38.97,35916.0,36.4833,36.5208,36.4739,36.4927,35916.0
2019-03-20 13:40:00,38.97,39.02,38.95,38.98,31649.0,36.4927,36.5395,36.4739,36.502,31649.0
2019-03-20 13:45:00,38.98,39.02,38.97,38.99,29106.0,36.502,36.5395,36.4927,36.5114,29106.0
2019-03-20 13:50:00,38.99,39.02,38.98,39.01,22455.0,36.5114,36.5395,36.502,36.5301,22455.0
2019-03-20 13:55:00,39.02,39.11,39.01,39.08,25896.0,36.5395,36.6238,36.5301,36.5957,25896.0
2019-03-20 14:00:00,39.09,39.82,39.09,39.7,215780.0,36.605,37.2886,36.605,37.1763,215780.0
2019-03-20 14:05:00,39.71,39.84,39.58,39.84,202129.0,37.1856,37.3074,37.0639,37.3074,202129.0
2019-03-20 14:10:00,39.84,39.9,39.64,39.81,440006.0,37.3074,37.3635,37.1201,37.2793,440006.0
2019-03-20 14:15:00,39.79,39.8,39.59,39.59,83665.0,37.2605,37.2699,37.0732,37.0732,83665.0
2019-03-20 14:20:00,39.59,39.77,39.59,39.62,125951.0,37.0732,37.2418,37.0732,37.1013,125951.0
2019-03-20 14:25:00,39.62,39.73,39.6,39.7,225848.0,37.1013,37.2043,37.0826,37.1763,225848.0
2019-03-20 14:30:00,39.7,39.87,39.68,39.69,130149.0,37.1763,37.3354,37.1575,37.1669,130149.0
2019-03-20 14:35:00,39.69,39.73,39.63,39.68,79103.0,37.1669,37.2043,37.1107,37.1575,79103.0
2019-03-20 14:40:00,39.68,39.72,39.65,39.7,184069.0,37.1575,37.195,37.1294,37.1763,184069.0
2019-03-20 14:45:00,39.7,39.75,39.69,39.72,81184.0,37.1763,37.2231,37.1669,37.195,81184.0
2019-03-20 14:50:00,39.72,39.76,39.57,39.57,116040.0,37.195,37.2324,37.0545,37.0545,116040.0
2019-03-20 14:55:00,39.57,39.61,39.53,39.57,26067.0,37.0545,37.092,37.0171,37.0545,26067.0
2019-03-20 15:00:00,39.58,39.71,39.58,39.61,37897.0,37.0639,37.1856,37.0639,37.092,37897.0
2019-03-20 15:05:00,39.6,39.64,39.58,39.61,30359.0,37.0826,37.1201,37.0639,37.092,30359.0
2019-03-20 15:10:00,39.61,39.64,39.59,39.63,44994.0,37.092,37.1201,37.0732,37.1107,44994.0
2019-03-20 15:15:00,39.63,39.69,39.62,39.63,122626.0,37.1107,37.1669,37.1013,37.1107,122626.0
2019-03-20 15:20:00,39.63,39.66,39.47,39.47,86104.0,37.1107,37.1388,36.9609,36.9609,86104.0
2019-03-20 15:25:00,39.46,39.48,39.34,39.38,53569.0,36.9515,36.9702,36.8391,36.8766,53569.0
2019-03-20 15:30:00,39.38,39.39,39.25,39.32,67766.0,36.8766,36.886,36.7549,36.8204,67766.0
2019-03-20 15:35:00,39.33,39.37,39.3,39.36,92838.0,36.8298,36.8672,36.8017,36.8579,92838.0
2019-03-20 15:40:00,39.36,39.45,39.35,39.41,92099.0,36.8579,36.9421,36.8485,36.9047,92099.0
2019-03-20 15:45:00,39.41,39.47,39.39,39.39,246473.0,36.9047,36.9609,36.886,36.886,246473.0
2019-03-20 15:50:00,39.39,39.4,39.26,39.27,421692.0,36.886,36.8953,36.7642,36.7736,421692.0
2019-03-20 15:55:00,39.26,39.27,39.2,39.21,479948.0,36.7642,36.7736,36.708,36.7174,479948.0
2019-03-21 09:30:00,39.4,39.87,39.3,39.72,206597.0,36.8953,37.3354,36.8017,37.195,206597.0
2019-03-21 09:35:00,39.72,39.96,39.52,39.81,97415.0,37.195,37.4197,37.0077,37.2793,97415.0
2019-03-21 09:40:00,39.82,39.85,39.66,39.85,159477.0,37.2886,37.3167,37.1388,37.3167,159477.0
2019-03-21 09:45:00,39.84,39.87,39.66,39.87,170050.0,37.3074,37.3354,37.1388,37.3354,170050.0
2019-03-21 09:50:00,39.85,39.93,39.74,39.91,383420.0,37.3167,37.3916,37.2137,37.3729,383420.0
2019-03-21 09:55:00,39.93,40.04,39.83,39.85,93512.0,37.3916,37.4946,37.298,37.3167,93512.0
2019-03-21 10:00:00,39.85,40.13,39.81,40.13,231106.0,37.3167,37.5789,37.2793,37.5789,231106.0
2019-03-21 10:05:00,40.14,40.25,40.1,40.18,57659.0,37.5883,37.6913,37.5508,37.6257,57659.0
2019-03-21 10:10:00,40.18,40.18,39.97,40.04,230008.0,37.6257,37.6257,37.4291,37.4946,230008.0
2019-03-21 10:15:00,40.03,40.11,39.98,40.04,85025.0,37.4853,37.5602,37.4385,37.4946,85025.0
2019-03-21 10:20:00,40.05,40.08,40.01,40.04,40341.0,37.504,37.5321,37.4665,37.4946,40341.0
2019-03-21 10:25:00,40.04,40.13,40.03,40.07,87824.0,37.4946,37.5789,37.4853,37.5227,87824.0
2019-03-21 10:30:00,40.07,40.12,40.02,40.04,45206.0,37.5227,37.5696,37.4759,37.4946,45206.0
2019-03-21 10:35:00,40.05,40.09,40.01,40.09,41056.0,37.504,37.5415,37.4665,37.5415,41056.0
2019-03-21 10:40:00,40.09,40.09,40.02,40.05,77239.0,37.5415,37.5415,37.4759,37.504,77239.0
2019-03-21 10:45:00,40.05,40.12,40.04,40.11,73060.0,37.504,37.5696,37.4946,37.5602,73060.0
2019-03-21 10:50:00,40.11,40.27,40.1,40.26,117190.0,37.5602,37.71,37.5508,37.7007,117190.0
2019-03-21 10:55:00,40.27,40.39,40.26,40.3,95558.0,37.71,37.8224,37.7007,37.7381,95558.0
2019-03-21 11:00:00,40.3,40.47,40.27,40.45,73792.0,37.7381,37.8973,37.71,37.8786,73792.0
2019-03-21 11:05:00,40.44,40.5,40.39,40.4,85222.0,37.8692,37.9254,37.8224,37.8318,85222.0
2019-03-21 11:10:00,40.4,40.4,40.28,40.32,32683.0,37.8318,37.8318,37.7194,37.7568,32683.0
2019-03-21 11:15:00,40.31,40.31,40.21,40.26,51587.0,37.7475,37.7475,37.6538,37.7007,51587.0
2019-03-21 11:20:00,40.24,40.29,40.2,40.2,22257.0,37.6819,37.7287,37.6445,37.6445,22257.0
2019-03-21 11:25:00,40.21,40.23,40.18,40.21,25332.0,37.6538,37.6726,37.6257,37.6538,25332.0
2019-03-21 11:30:00,40.22,40.32,40.19,40.27,54116.0,37.6632,37.7568,37.6351,37.71,54116.0
2019-03-21 11:35:00,40.27,40.34,40.26,40.33,26710.0,37.71,37.7756,37.7007,37.7662,26710.0
2019-03-21 11:40:00,40.34,40.46,40.32,40.43,33425.0,37.7756,37.8879,37.7568,37.8598,33425.0
2019-03-21 11:45:00,40.42,40.55,40.38,40.55,72587.0,37.8505,37.9722,37.813,37.9722,72587.0
2019-03-21 11:50:00,40.55,40.62,40.53,40.62,121002.0,37.9722,38.0378,37.9535,38.0378,121002.0
2019-03-21 11:55:00,40.63,40.75,40.61,40.66,280122.0,38.0471,38.1595,38.0284,38.0752,280122.0
2019-03-21 12:00:00,40.66,40.67,40.51,40.55,56553.0,38.0752,38.0846,37.9348,37.9722,56553.0
2019-03-21 12:05:00,40.55,40.63,40.55,40.58,50151.0,37.9722,38.0471,37.9722,38.0003,50151.0
2019-03-21 12:10:00,40.58,40.74,40.58,40.74,32932.0,38.0003,38.1501,38.0003,38.1501,32932.0
2019-03-21 12:15:00,40.73,40.77,40.7,40.73,145834.0,38.1408,38.1782,38.1127,38.1408,145834.0
2019-03-21 12:20:00,40.73,40.83,40.73,40.83,41187.0,38.1408,38.2344,38.1408,38.2344,41187.0
2019-03-21 12:25:00,40.83,40.83,40.69,40.72,117815.0,38.2344,38.2344,38.1033,38.1314,117815.0
2019-03-21 12:30:00,40.73,40.74,40.62,40.65,70099.0,38.1408,38.1501,38.0378,38.0659,70099.0
2019-03-21 12:35:00,40.65,40.66,40.6,40.65,45430.0,38.0659,38.0752,38.019,38.0659,45430.0
2019-03-21 12:40:00,40.64,40.67,40.63,40.65,31363.0,38.0565,38.0846,38.0471,38.0659,31363.0
2019-03-21 12:45:00,40.65,40.67,40.61,40.65,21490.0,38.0659,38.0846,38.0284,38.0659,21490.0
2019-03-21 12:50:00,40.66,40.67,40.6,40.63,25003.0,38.0752,38.0846,38.019,38.0471,25003.0
2019-03-21 12:55:00,40.63,40.67,40.62,40.65,15399.0,38.0471,38.0846,38.0378,38.0659,15399.0
2019-03-21 13:00:00,40.65,40.71,40.63,40.71,46517.0,38.0659,38.1221,38.0471,38.1221,46517.0
2019-03-21 13:05:00,40.7,40.75,40.65,40.66,93775.0,38.1127,38.1595,38.0659,38.0752,93775.0
2019-03-21 13:10:00,40.66,40.67,40.6,40.62,31278.0,38.0752,38.0846,38.019,38.0378,31278.0
2019-03-21 13:15:00,40.62,40.63,40.58,40.59,39262.0,38.0378,38.0471,38.0003,38.0097,39262.0
2019-03-21 13:20:00,40.59,40.59,40.51,40.59,29803.0,38.0097,38.0097,37.9348,38.0097,29803.0
2019-03-21 13:25:00,40.59,40.68,40.56,40.68,23977.0,38.0097,38.094,37.9816,38.094,23977.0
2019-03-21 13:30:00,40.68,40.7,40.6,40.6,19257.0,38.094,38.1127,38.019,38.019,19257.0
2019-03-21 13:35:00,40.6,40.64,40.56,40.59,27812.0,38.019,38.0565,37.9816,38.0097,27812.0
2019-03-21 13:40:00,40.59,40.63,40.57,40.61,25678.0,38.0097,38.0471,37.9909,38.0284,25678.0
2019-03-21 13:45:00,40.62,40.63,40.58,40.61,46394.0,38.0378,38.0471,38.0003,38.0284,46394.0
2019-03-21 13:50:00,40.61,40.64,40.58,40.63,9689.0,38.0284,38.0565,38.0003,38.0471,9689.0
2019-03-21 13:55:00,40.63,40.63,40.58,40.59,29763.0,38.0471,38.0471,38.0003,38.0097,29763.0
2019-03-21 14:00:00,40.59,40.65,40.59,40.65,66114.0,38.0097,38.0659,38.0097,38.0659,66114.0
2019-03-21 14:05:00,40.65,40.65,40.62,40.62,15633.0,38.0659,38.0659,38.0378,38.0378,15633.0
2019-03-21 14:10:00,40.62,40.63,40.58,40.59,18402.0,38.0378,38.0471,38.0003,38.0097,18402.0
2019-03-21 14:15:00,40.59,40.63,40.58,40.6,68255.0,38.0097,38.0471,38.0003,38.019,68255.0
2019-03-21 14:20:00,40.6,40.6,40.5,40.52,36136.0,38.019,38.019,37.9254,37.9441,36136.0
2019-03-21 14:25:00,40.52,40.54,40.49,40.52,97425.0,37.9441,37.9629,37.916,37.9441,97425.0
2019-03-21 14:30:00,40.53,40.66,40.5,40.62,65710.0,37.9535,38.0752,37.9254,38.0378,65710.0
2019-03-21 14:35:00,40.62,40.71,40.62,40.71,54875.0,38.0378,38.1221,38.0378,38.1221,54875.0
2019-03-21 14:40:00,40.71,40.82,40.67,40.8,155885.0,38.1221,38.2251,38.0846,38.2063,155885.0
2019-03-21 14:45:00,40.81,40.83,40.75,40.81,25585.0,38.2157,38.2344,38.1595,38.2157,25585.0
2019-03-21 14:50:00,40.81,40.83,40.74,40.77,47929.0,38.2157,38.2344,38.1501,38.1782,47929.0
2019-03-21 14:55:00,40.77,40.77,40.7,40.71,34089.0,38.1782,38.1782,38.1127,38.1221,34089.0
2019-03-21 15:00:00,40.71,40.79,40.7,40.79,25755.0,38.1221,38.197,38.1127,38.197,25755.0
2019-03-21 15:05:00,40.79,40.84,40.76,40.77,31493.0,38.197,38.2438,38.1689,38.1782,31493.0
2019-03-21 15:10:00,40.76,40.77,40.63,40.65,38563.0,38.1689,38.1782,38.0471,38.0659,38563.0
2019-03-21 15:15:00,40.65,40.65,40.48,40.51,210367.0,38.0659,38.0659,37.9067,37.9348,210367.0
2019-03-21 15:20:00,40.51,40.57,40.5,40.55,44279.0,37.9348,37.9909,37.9254,37.9722,44279.0
2019-03-21 15:25:00,40.54,40.55,40.42,40.43,74645.0,37.9629,37.9722,37.8505,37.8598,74645.0
2019-03-21 15:30:00,40.43,40.53,40.42,40.48,88579.0,37.8598,37.9535,37.8505,37.9067,88579.0
2019-03-21 15:35:00,40.48,40.48,40.42,40.45,51117.0,37.9067,37.9067,37.8505,37.8786,51117.0
2019-03-21 15:40:00,40.44,40.49,40.4,40.41,106297.0,37.8692,37.916,37.8318,37.8411,106297.0
2019-03-21 15:45:00,40.41,40.43,40.35,40.39,143917.0,37.8411,37.8598,37.7849,37.8224,143917.0
2019-03-21 15:50:00,40.39,40.47,40.38,40.46,102260.0,37.8224,37.8973,37.813,37.8879,102260.0
2019-03-21 15:55:00,40.45,40.55,40.43,40.54,265331.0,37.8786,37.9722,37.8598,37.9629,265331.0
2019-03-22 09:30:00,40.47,40.92,40.47,40.52,71084.0,37.8973,38.3187,37.8973,37.9441,71084.0
2019-03-22 09:35:00,40.54,40.62,40.3,40.39,80341.0,37.9629,38.0378,37.7381,37.8224,80341.0
2019-03-22 09:40:00,40.39,40.56,40.28,40.44,52034.0,37.8224,37.9816,37.7194,37.8692,52034.0
2019-03-22 09:45:00,40.43,40.47,40.28,40.31,80069.0,37.8598,37.8973,37.7194,37.7475,80069.0
2019-03-22 09:50:00,40.31,40.46,40.31,40.37,32519.0,37.7475,37.8879,37.7475,37.8037,32519.0
2019-03-22 09:55:00,40.37,40.45,40.36,40.43,22263.0,37.8037,37.8786,37.7943,37.8598,22263.0
2019-03-22 10:00:00,40.43,40.97,40.42,40.97,128109.0,37.8598,38.3655,37.8505,38.3655,128109.0
2019-03-22 10:05:00,40.98,41.06,40.86,40.88,124029.0,38.3749,38.4498,38.2625,38.2812,124029.0
2019-03-22 10:10:00,40.89,40.93,40.71,40.77,61497.0,38.2906,38.3281,38.1221,38.1782,61497.0
2019-03-22 10:15:00,40.78,41.24,40.78,41.17,196695.0,38.1876,38.6184,38.1876,38.5528,196695.0
2019-03-22 10:20:00,41.16,41.44,41.11,41.23,168181.0,38.5434,38.8056,38.4966,38.609,168181.0
2019-03-22 10:25:00,41.23,41.23,40.95,40.95,153079.0,38.609,38.609,38.3468,38.3468,153079.0
2019-03-22 10:30:00,40.95,41.17,40.95,41.14,69529.0,38.3468,38.5528,38.3468,38.5247,69529.0
2019-03-22 10:35:00,41.15,41.18,41.07,41.1,29192.0,38.5341,38.5622,38.4592,38.4873,29192.0
2019-03-22 10:40:00,41.1,41.11,41.01,41.06,21648.0,38.4873,38.4966,38.403,38.4498,21648.0
2019-03-22 10:45:00,41.07,41.08,40.92,40.92,58107.0,38.4592,38.4685,38.3187,38.3187,58107.0
2019-03-22 10:50:00,40.92,41.06,40.92,41.02,59802.0,38.3187,38.4498,38.3187,38.4123,59802.0
2019-03-22 10:55:00,41.03,41.1,40.98,40.98,43505.0,38.4217,38.4873,38.3749,38.3749,43505.0
2019-03-22 11:00:00,40.98,41.02,40.84,40.9,79099.0,38.3749,38.4123,38.2438,38.3,79099.0
2019-03-22 11:05:00,40.9,40.9,40.81,40.86,26967.0,38.3,38.3,38.2157,38.2625,26967.0
2019-03-22 11:10:00,40.86,40.93,40.83,40.93,26306.0,38.2625,38.3281,38.2344,38.3281,26306.0
2019-03-22 11:15:00,40.93,41.0,40.86,40.97,36018.0,38.3281,38.3936,38.2625,38.3655,36018.0
2019-03-22 11:20:00,40.96,40.96,40.87,40.88,18955.0,38.3562,38.3562,38.2719,38.2812,18955.0
2019-03-22 11:25:00,40.87,40.97,40.86,40.95,19827.0,38.2719,38.3655,38.2625,38.3468,19827.0
2019-03-22 11:30:00,40.94,40.99,40.91,40.97,32985.0,38.3374,38.3843,38.3093,38.3655,32985.0
2019-03-22 11:35:00,40.96,41.0,40.92,40.97,67604.0,38.3562,38.3936,38.3187,38.3655,67604.0
2019-03-22 11:40:00,40.97,41.07,40.95,41.03,68867.0,38.3655,38.4592,38.3468,38.4217,68867.0
2019-03-22 11:45:00,41.02,41.08,41.0,41.04,103480.0,38.4123,38.4685,38.3936,38.4311,103480.0
2019-03-22 11:50:00,41.03,41.05,40.98,41.01,45294.0,38.4217,38.4404,38.3749,38.403,45294.0
2019-03-22 11:55:00,41.02,41.05,40.93,40.94,235053.0,38.4123,38.4404,38.3281,38.3374,235053.0
2019-03-22 12:00:00,40.94,41.03,40.88,41.02,181045.0,38.3374,38.4217,38.2812,38.4123,181045.0
2019-03-22 12:05:00,41.02,41.03,40.82,40.88,63811.0,38.4123,38.4217,38.2251,38.2812,63811.0
2019-03-22 12:10:00,40.88,40.99,40.83,40.86,217598.0,38.2812,38.3843,38.2344,38.2625,217598.0
2019-03-22 12:15:00,40.86,40.91,40.86,40.89,36633.0,38.2625,38.3093,38.2625,38.2906,36633.0
2019-03-22 12:20:00,40.91,40.97,40.89,40.92,14033.0,38.3093,38.3655,38.2906,38.3187,14033.0
2019-03-22 12:25:00,40.92,40.92,40.86,40.89,17175.0,38.3187,38.3187,38.2625,38.2906,17175.0
2019-03-22 12:30:00,40.88,40.94,40.87,40.9,14285.0,38.2812,38.3374,38.2719,38.3,14285.0
2019-03-22 12:35:00,40.9,40.92,40.84,40.85,30473.0,38.3,38.3187,38.2438,38.2532,30473.0
2019-03-22 12:40:00,40.85,40.86,40.76,40.8,21060.0,38.2532,38.2625,38.1689,38.2063,21060.0
2019-03-22 12:45:00,40.8,40.88,40.8,40.83,18502.0,38.2063,38.2812,38.2063,38.2344,18502.0
2019-03-22 12:50:00,40.83,40.95,40.82,40.95,13215.0,38.2344,38.3468,38.2251,38.3468,13215.0
2019-03-22 12:55:00,40.95,41.01,40.92,41.01,23806.0,38.3468,38.403,38.3187,38.403,23806.0
2019-03-22 13:00:00,41.0,41.1,40.99,41.02,34635.0,38.3936,38.4873,38.3843,38.4123,34635.0
2019-03-22 13:05:00,41.02,41.08,41.02,41.08,10800.0,38.4123,38.4685,38.4123,38.4685,10800.0
2019-03-22 13:10:00,41.08,41.11,41.04,41.08,22069.0,38.4685,38.4966,38.4311,38.4685,22069.0
2019-03-22 13:15:00,41.09,41.1,41.06,41.1,11684.0,38.4779,38.4873,38.4498,38.4873,11684.0
2019-03-22 13:20:00,41.1,41.11,41.04,41.09,18997.0,38.4873,38.4966,38.4311,38.4779,18997.0
2019-03-22 13:25:00,41.09,41.13,41.08,41.11,16683.0,38.4779,38.5154,38.4685,38.4966,16683.0
2019-03-22 13:30:00,41.12,41.17,41.11,41.11,22340.0,38.506,38.5528,38.4966,38.4966,22340.0
2019-03-22 13:35:00,41.12,41.17,41.12,41.16,13283.0,38.506,38.5528,38.506,38.5434,13283.0
2019-03-22 13:40:00,41.16,41.23,41.16,41.23,36066.0,38.5434,38.609,38.5434,38.609,36066.0
2019-03-22 13:45:00,41.22,41.24,41.19,41.21,20957.0,38.5996,38.6184,38.5715,38.5903,20957.0
2019-03-22 13:50:00,41.2,41.22,41.15,41.19,13282.0,38.5809,38.5996,38.5341,38.5715,13282.0
2019-03-22 13:55:00,41.19,41.19,41.05,41.09,36060.0,38.5715,38.5715,38.4404,38.4779,36060.0
2019-03-22 14:00:00,41.08,41.19,41.08,41.19,14733.0,38.4685,38.5715,38.4685,38.5715,14733.0
2019-03-22 14:05:00,41.19,41.19,41.12,41.13,14236.0,38.5715,38.5715,38.506,38.5154,14236.0
2019-03-22 14:10:00,41.13,41.25,41.13,41.24,38540.0,38.5154,38.6277,38.5154,38.6184,38540.0
2019-03-22 14:15:00,41.23,41.32,41.23,41.3,85883.0,38.609,38.6933,38.609,38.6745,85883.0
2019-03-22 14:20:00,41.3,41.37,41.29,41.34,42704.0,38.6745,38.7401,38.6652,38.712,42704.0
2019-03-22 14:25:00,41.34,41.34,41.17,41.19,83954.0,38.712,38.712,38.5528,38.5715,83954.0
2019-03-22 14:30:00,41.19,41.22,41.14,41.14,20115.0,38.5715,38.5996,38.5247,38.5247,20115.0
2019-03-22 14:35:00,41.15,41.2,41.12,41.12,68998.0,38.5341,38.5809,38.506,38.506,68998.0
2019-03-22 14:40:00,41.13,41.19,41.13,41.15,13795.0,38.5154,38.5715,38.5154,38.5341,13795.0
2019-03-22 14:45:00,41.15,41.19,41.12,41.18,13845.0,38.5341,38.5715,38.506,38.5622,13845.0
2019-03-22 14:50:00,41.17,41.21,41.15,41.15,19495.0,38.5528,38.5903,38.5341,38.5341,19495.0
2019-03-22 14:55:00,41.14,41.19,41.14,41.18,27662.0,38.5247,38.5715,38.5247,38.5622,27662.0
2019-03-22 15:00:00,41.18,41.23,41.11,41.12,183873.0,38.5622,38.609,38.4966,38.506,183873.0
2019-03-22 15:05:00,41.12,41.17,41.09,41.1,37477.0,38.506,38.5528,38.4779,38.4873,37477.0
2019-03-22 15:10:00,41.09,41.11,41.01,41.02,40790.0,38.4779,38.4966,38.403,38.4123,40790.0
2019-03-22 15:15:00,41.02,41.05,40.97,41.02,38356.0,38.4123,38.4404,38.3655,38.4123,38356.0
2019-03-22 15:20:00,41.02,41.04,40.99,41.01,54338.0,38.4123,38.4311,38.3843,38.403,54338.0
2019-03-22 15:25:00,41.01,41.08,41.01,41.04,44131.0,38.403,38.4685,38.403,38.4311,44131.0
2019-03-22 15:30:00,41.04,41.05,40.96,40.96,67639.0,38.4311,38.4404,38.3562,38.3562,67639.0
2019-03-22 15:35:00,40.96,41.01,40.95,40.97,71151.0,38.3562,38.403,38.3468,38.3655,71151.0
2019-03-22 15:40:00,40.96,40.98,40.95,40.96,76831.0,38.3562,38.3749,38.3468,38.3562,76831.0
2019-03-22 15:45:00,40.97,41.07,40.97,41.01,102309.0,38.3655,38.4592,38.3655,38.403,102309.0
2019-03-22 15:50:00,41.02,41.03,40.95,40.97,122677.0,38.4123,38.4217,38.3468,38.3655,122677.0
2019-03-22 15:55:00,40.96,41.0,40.92,40.94,274121.0,38.3562,38.3936,38.3187,38.3374,274121.0
2019-03-25 09:30:00,40.79,41.09,40.79,41.08,42451.0,38.197,38.4779,38.197,38.4685,42451.0
2019-03-25 09:35:00,41.09,41.27,41.03,41.25,51523.0,38.4779,38.6465,38.4217,38.6277,51523.0
2019-03-25 09:40:00,41.25,41.37,41.23,41.27,121915.0,38.6277,38.7401,38.609,38.6465,121915.0
2019-03-25 09:45:00,41.28,41.39,41.22,41.34,126667.0,38.6558,38.7588,38.5996,38.712,126667.0
2019-03-25 09:50:00,41.33,41.59,41.31,41.56,85387.0,38.7026,38.9461,38.6839,38.918,85387.0
2019-03-25 09:55:00,41.55,41.56,41.29,41.35,56642.0,38.9087,38.918,38.6652,38.7214,56642.0
2019-03-25 10:00:00,41.32,41.37,41.28,41.3,48953.0,38.6933,38.7401,38.6558,38.6745,48953.0
2019-03-25 10:05:00,41.3,41.32,41.22,41.29,58369.0,38.6745,38.6933,38.5996,38.6652,58369.0
2019-03-25 10:10:00,41.27,41.28,41.21,41.25,164656.0,38.6465,38.6558,38.5903,38.6277,164656.0
2019-03-25 10:15:00,41.24,41.43,41.24,41.38,59150.0,38.6184,38.7963,38.6184,38.7495,59150.0
2019-03-25 10:20:00,41.36,41.36,41.21,41.25,62128.0,38.7307,38.7307,38.5903,38.6277,62128.0
2019-03-25 10:25:00,41.25,41.3,41.24,41.29,76013.0,38.6277,38.6745,38.6184,38.6652,76013.0
2019-03-25 10:30:00,41.29,41.44,41.28,41.44,80998.0,38.6652,38.8056,38.6558,38.8056,80998.0
2019-03-25 10:35:00,41.44,41.54,41.42,41.52,54357.0,38.8056,38.8993,38.7869,38.8806,54357.0
2019-03-25 10:40:00,41.51,41.56,41.45,41.48,54072.0,38.8712,38.918,38.815,38.8431,54072.0
2019-03-25 10:45:00,41.48,41.58,41.48,41.55,41842.0,38.8431,38.9367,38.8431,38.9087,41842.0
2019-03-25 10:50:00,41.55,41.65,41.55,41.65,40437.0,38.9087,39.0023,38.9087,39.0023,40437.0
2019-03-25 10:55:00,41.65,41.67,41.57,41.61,40592.0,39.0023,39.021,38.9274,38.9648,40592.0
2019-03-25 11:00:00,41.61,41.63,41.55,41.56,32611.0,38.9648,38.9836,38.9087,38.918,32611.0
2019-03-25 11:05:00,41.55,41.58,41.46,41.48,51730.0,38.9087,38.9367,38.8244,38.8431,51730.0
2019-03-25 11:10:00,41.48,41.56,41.44,41.54,56199.0,38.8431,38.918,38.8056,38.8993,56199.0
2019-03-25 11:15:00,41.54,41.62,41.52,41.57,46423.0,38.8993,38.9742,38.8806,38.9274,46423.0
2019-03-25 11:20:00,41.57,41.75,41.56,41.72,47373.0,38.9274,39.0959,38.918,39.0678,47373.0
2019-03-25 11:25:00,41.72,41.94,41.72,41.92,90559.0,39.0678,39.2739,39.0678,39.2551,90559.0
2019-03-25 11:30:00,41.93,41.93,41.79,41.8,57285.0,39.2645,39.2645,39.1334,39.1428,57285.0
2019-03-25 11:35:00,41.8,41.86,41.78,41.84,91476.0,39.1428,39.1989,39.124,39.1802,91476.0
2019-03-25 11:40:00,41.84,41.89,41.82,41.85,87339.0,39.1802,39.227,39.1615,39.1896,87339.0
2019-03-25 11:45:00,41.84,41.93,41.83,41.88,194118.0,39.1802,39.2645,39.1709,39.2177,194118.0
2019-03-25 11:50:00,41.88,41.91,41.82,41.86,98601.0,39.2177,39.2458,39.1615,39.1989,98601.0
2019-03-25 11:55:00,41.85,41.92,41.85,41.92,136623.0,39.1896,39.2551,39.1896,39.2551,136623.0
2019-03-25 12:00:00,41.91,41.98,41.9,41.97,215002.0,39.2458,39.3113,39.2364,39.302,215002.0
2019-03-25 12:05:00,41.97,42.05,41.95,42.04,111912.0,39.302,39.3769,39.2832,39.3675,111912.0
2019-03-25 12:10:00,42.04,42.08,41.99,42.05,71972.0,39.3675,39.405,39.3207,39.3769,71972.0
2019-03-25 12:15:00,42.05,42.12,42.04,42.07,93503.0,39.3769,39.4424,39.3675,39.3956,93503.0
2019-03-25 12:20:00,42.07,42.1,42.07,42.09,29277.0,39.3956,39.4237,39.3956,39.4143,29277.0
2019-03-25 12:25:00,42.09,42.1,41.97,41.97,75519.0,39.4143,39.4237,39.302,39.302,75519.0
2019-03-25 12:30:00,41.97,42.01,41.96,41.99,268082.0,39.302,39.3394,39.2926,39.3207,268082.0
2019-03-25 12:35:00,41.98,42.0,41.92,41.92,125280.0,39.3113,39.33,39.2551,39.2551,125280.0
2019-03-25 12:40:00,41.91,41.94,41.88,41.93,194004.0,39.2458,39.2739,39.2177,39.2645,194004.0
2019-03-25 12:45:00,41.92,41.96,41.9,41.95,43926.0,39.2551,39.2926,39.2364,39.2832,43926.0
2019-03-25 12:50:00,41.96,42.06,41.95,42.05,34487.0,39.2926,39.3862,39.2832,39.3769,34487.0
2019-03-25 12:55:00,42.05,42.23,42.0,42.23,128841.0,39.3769,39.5454,39.33,39.5454,128841.0
2019-03-25 13:00:00,42.24,42.24,42.06,42.1,60068.0,39.5548,39.5548,39.3862,39.4237,60068.0
2019-03-25 13:05:00,42.09,42.14,42.05,42.09,33638.0,39.4143,39.4611,39.3769,39.4143,33638.0
2019-03-25 13:10:00,42.09,42.14,42.07,42.12,31639.0,39.4143,39.4611,39.3956,39.4424,31639.0
2019-03-25 13:15:00,42.12,42.14,42.07,42.08,38274.0,39.4424,39.4611,39.3956,39.405,38274.0
2019-03-25 13:20:00,42.08,42.15,42.07,42.15,24223.0,39.405,39.4705,39.3956,39.4705,24223.0
2019-03-25 13:25:00,42.14,42.23,42.14,42.22,27999.0,39.4611,39.5454,39.4611,39.5361,27999.0
2019-03-25 13:30:00,42.21,42.25,42.2,42.2,36822.0,39.5267,39.5642,39.5173,39.5173,36822.0
2019-03-25 13:35:00,42.19,42.21,42.15,42.18,51162.0,39.508,39.5267,39.4705,39.4986,51162.0
2019-03-25 13:40:00,42.17,42.2,42.15,42.16,28171.0,39.4892,39.5173,39.4705,39.4799,28171.0
2019-03-25 13:45:00,42.16,42.18,42.06,42.09,64831.0,39.4799,39.4986,39.3862,39.4143,64831.0
2019-03-25 13:50:00,42.09,42.11,41.97,41.98,132359.0,39.4143,39.4331,39.302,39.3113,132359.0
2019-03-25 13:55:00,41.97,42.05,41.95,42.02,46101.0,39.302,39.3769,39.2832,39.3488,46101.0
2019-03-25 14:00:00,42.01,42.02,41.92,42.0,210035.0,39.3394,39.3488,39.2551,39.33,210035.0
2019-03-25 14:05:00,41.99,42.05,41.98,42.04,28400.0,39.3207,39.3769,39.3113,39.3675,28400.0
2019-03-25 14:10:00,42.04,42.14,42.04,42.14,34095.0,39.3675,39.4611,39.3675,39.4611,34095.0
2019-03-25 14:15:00,42.14,42.21,42.13,42.14,46455.0,39.4611,39.5267,39.4518,39.4611,46455.0
2019-03-25 14:20:00,42.14,42.2,42.13,42.17,91427.0,39.4611,39.5173,39.4518,39.4892,91427.0
2019-03-25 14:25:00,42.17,42.21,42.11,42.12,71975.0,39.4892,39.5267,39.4331,39.4424,71975.0
2019-03-25 14:30:00,42.12,42.13,42.08,42.13,179757.0,39.4424,39.4518,39.405,39.4518,179757.0
2019-03-25 14:35:00,42.14,42.15,42.09,42.14,40797.0,39.4611,39.4705,39.4143,39.4611,40797.0
2019-03-25 14:40:00,42.15,42.24,42.14,42.23,35374.0,39.4705,39.5548,39.4611,39.5454,35374.0
2019-03-25 14:45:00,42.23,42.24,42.15,42.16,32858.0,39.5454,39.5548,39.4705,39.4799,32858.0
2019-03-25 14:50:00,42.16,42.19,42.13,42.16,27185.0,39.4799,39.508,39.4518,39.4799,27185.0
2019-03-25 14:55:00,42.16,42.22,42.15,42.21,38229.0,39.4799,39.5361,39.4705,39.5267,38229.0
2019-03-25 15:00:00,42.21,42.24,42.17,42.19,42456.0,39.5267,39.5548,39.4892,39.508,42456.0
2019-03-25 15:05:00,42.19,42.2,42.09,42.1,203735.0,39.508,39.5173,39.4143,39.4237,203735.0
2019-03-25 15:10:00,42.1,42.13,42.09,42.11,128043.0,39.4237,39.4518,39.4143,39.4331,128043.0
2019-03-25 15:15:00,42.11,42.11,41.97,41.98,45194.0,39.4331,39.4331,39.302,39.3113,45194.0
2019-03-25 15:20:00,41.98,42.02,41.94,42.0,62717.0,39.3113,39.3488,39.2739,39.33,62717.0
2019-03-25 15:25:00,42.0,42.09,41.98,42.01,82862.0,39.33,39.4143,39.3113,39.3394,82862.0
2019-03-25 15:30:00,42.01,42.08,41.97,42.02,318530.0,39.3394,39.405,39.302,39.3488,318530.0
2019-03-25 15:35:00,42.02,42.07,41.98,42.0,123465.0,39.3488,39.3956,39.3113,39.33,123465.0
2019-03-25 15:40:00,42.0,42.09,41.97,42.09,465987.0,39.33,39.4143,39.302,39.4143,465987.0
2019-03-25 15:45:00,42.09,42.13,42.03,42.04,162675.0,39.4143,39.4518,39.3581,39.3675,162675.0
2019-03-25 15:50:00,42.04,42.07,42.0,42.03,305950.0,39.3675,39.3956,39.33,39.3581,305950.0
2019-03-25 15:55:00,42.04,42.07,41.91,41.97,463133.0,39.3675,39.3956,39.2458,39.302,463133.0
2019-03-26 09:30:00,41.92,42.04,41.59,41.66,152003.0,39.2551,39.3675,38.9461,39.0117,152003.0
2019-03-26 09:35:00,41.64,41.67,41.45,41.65,92602.0,38.9929,39.021,38.815,39.0023,92602.0
2019-03-26 09:40:00,41.66,41.89,41.61,41.86,139855.0,39.0117,39.227,38.9648,39.1989,139855.0
2019-03-26 09:45:00,41.86,41.92,41.78,41.82,95766.0,39.1989,39.2551,39.124,39.1615,95766.0
2019-03-26 09:50:00,41.8,41.81,41.51,41.53,68207.0,39.1428,39.1521,38.8712,38.8899,68207.0
2019-03-26 09:55:00,41.52,41.58,41.45,41.49,80744.0,38.8806,38.9367,38.815,38.8525,80744.0
2019-03-26 10:00:00,41.47,41.49,41.29,41.29,207567.0,38.8337,38.8525,38.6652,38.6652,207567.0
2019-03-26 10:05:00,41.29,41.29,41.1,41.1,77563.0,38.6652,38.6652,38.4873,38.4873,77563.0
2019-03-26 10:10:00,41.1,41.29,41.07,41.28,73029.0,38.4873,38.6652,38.4592,38.6558,73029.0
2019-03-26 10:15:00,41.28,41.32,41.26,41.32,120818.0,38.6558,38.6933,38.6371,38.6933,120818.0
2019-03-26 10:20:00,41.32,41.35,41.17,41.18,98942.0,38.6933,38.7214,38.5528,38.5622,98942.0
2019-03-26 10:25:00,41.19,41.23,41.15,41.2,153555.0,38.5715,38.609,38.5341,38.5809,153555.0
2019-03-26 10:30:00,41.21,41.21,41.12,41.12,68137.0,38.5903,38.5903,38.506,38.506,68137.0
2019-03-26 10:35:00,41.13,41.19,41.11,41.19,47641.0,38.5154,38.5715,38.4966,38.5715,47641.0
2019-03-26 10:40:00,41.2,41.27,41.19,41.23,37752.0,38.5809,38.6465,38.5715,38.609,37752.0
2019-03-26 10:45:00,41.24,41.45,41.22,41.45,65877.0,38.6184,38.815,38.5996,38.815,65877.0
2019-03-26 10:50:00,41.45,41.5,41.42,41.46,81399.0,38.815,38.8618,38.7869,38.8244,81399.0
2019-03-26 10:55:00,41.46,41.47,41.35,41.39,63980.0,38.8244,38.8337,38.7214,38.7588,63980.0
2019-03-26 11:00:00,41.39,41.43,41.34,41.42,54132.0,38.7588,38.7963,38.712,38.7869,54132.0
2019-03-26 11:05:00,41.41,41.43,41.37,41.39,28837.0,38.7776,38.7963,38.7401,38.7588,28837.0
2019-03-26 11:10:00,41.39,41.39,41.21,41.25,58611.0,38.7588,38.7588,38.5903,38.6277,58611.0
2019-03-26 11:15:00,41.24,41.27,41.11,41.17,173600.0,38.6184,38.6465,38.4966,38.5528,173600.0
2019-03-26 11:20:00,41.17,41.2,41.14,41.16,38913.0,38.5528,38.5809,38.5247,38.5434,38913.0
2019-03-26 11:25:00,41.16,41.27,41.16,41.26,70012.0,38.5434,38.6465,38.5434,38.6371,70012.0
2019-03-26 11:30:00,41.26,41.3,41.22,41.26,19944.0,38.6371,38.6745,38.5996,38.6371,19944.0
2019-03-26 11:35:00,41.25,41.29,41.22,41.29,20269.0,38.6277,38.6652,38.5996,38.6652,20269.0
2019-03-26 11:40:00,41.29,41.38,41.28,41.38,32213.0,38.6652,38.7495,38.6558,38.7495,32213.0
2019-03-26 11:45:00,41.38,41.39,41.3,41.31,48611.0,38.7495,38.7588,38.6745,38.6839,48611.0
2019-03-26 11:50:00,41.31,41.32,41.14,41.15,59126.0,38.6839,38.6933,38.5247,38.5341,59126.0
2019-03-26 11:55:00,41.14,41.2,41.13,41.16,60203.0,38.5247,38.5809,38.5154,38.5434,60203.0
2019-03-26 12:00:00,41.16,41.19,41.14,41.16,22459.0,38.5434,38.5715,38.5247,38.5434,22459.0
2019-03-26 12:05:00,41.15,41.16,41.09,41.09,134251.0,38.5341,38.5434,38.4779,38.4779,134251.0
2019-03-26 12:10:00,41.09,41.17,41.08,41.13,34336.0,38.4779,38.5528,38.4685,38.5154,34336.0
2019-03-26 12:15:00,41.13,41.17,41.12,41.17,20989.0,38.5154,38.5528,38.506,38.5528,20989.0
2019-03-26 12:20:00,41.17,41.21,41.1,41.11,32146.0,38.5528,38.5903,38.4873,38.4966,32146.0
2019-03-26 12:25:00,41.11,41.12,41.06,41.1,29965.0,38.4966,38.506,38.4498,38.4873,29965.0
2019-03-26 12:30:00,41.1,41.11,41.05,41.05,19256.0,38.4873,38.4966,38.4404,38.4404,19256.0
2019-03-26 12:35:00,41.05,41.1,40.99,41.01,32824.0,38.4404,38.4873,38.3843,38.403,32824.0
2019-03-26 12:40:00,41.0,41.07,40.98,41.07,24644.0,38.3936,38.4592,38.3749,38.4592,24644.0
2019-03-26 12:45:00,41.06,41.07,41.0,41.0,19942.0,38.4498,38.4592,38.3936,38.3936,19942.0
2019-03-26 12:50:00,41.01,41.07,41.01,41.05,10417.0,38.403,38.4592,38.403,38.4404,10417.0
2019-03-26 12:55:00,41.06,41.1,41.06,41.08,21499.0,38.4498,38.4873,38.4498,38.4685,21499.0
2019-03-26 13:00:00,41.09,41.14,41.06,41.13,22759.0,38.4779,38.5247,38.4498,38.5154,22759.0
2019-03-26 13:05:00,41.13,41.16,41.12,41.16,17169.0,38.5154,38.5434,38.506,38.5434,17169.0
2019-03-26 13:10:00,41.16,41.19,41.15,41.19,20589.0,38.5434,38.5715,38.5341,38.5715,20589.0
2019-03-26 13:15:00,41.19,41.22,41.16,41.16,53415.0,38.5715,38.5996,38.5434,38.5434,53415.0
2019-03-26 13:20:00,41.16,41.18,41.13,41.16,21781.0,38.5434,38.5622,38.5154,38.5434,21781.0
2019-03-26 13:25:00,41.15,41.19,41.14,41.16,17006.0,38.5341,38.5715,38.5247,38.5434,17006.0
2019-03-26 13:30:00,41.16,41.17,41.11,41.13,34558.0,38.5434,38.5528,38.4966,38.5154,34558.0
2019-03-26 13:35:00,41.12,41.14,41.1,41.13,22222.0,38.506,38.5247,38.4873,38.5154,22222.0
2019-03-26 13:40:00,41.13,41.13,41.07,41.08,16878.0,38.5154,38.5154,38.4592,38.4685,16878.0
2019-03-26 13:45:00,41.08,41.13,41.07,41.11,28278.0,38.4685,38.5154,38.4592,38.4966,28278.0
2019-03-26 13:50:00,41.1,41.12,41.07,41.12,30887.0,38.4873,38.506,38.4592,38.506,30887.0
2019-03-26 13:55:00,41.12,41.13,41.01,41.02,74525.0,38.506,38.5154,38.403,38.4123,74525.0
2019-03-26 14:00:00,41.01,41.03,40.97,41.02,44891.0,38.403,38.4217,38.3655,38.4123,44891.0
2019-03-26 14:05:00,41.01,41.04,40.98,41.02,29284.0,38.403,38.4311,38.3749,38.4123,29284.0
2019-03-26 14:10:00,41.02,41.03,40.96,41.02,39080.0,38.4123,38.4217,38.3562,38.4123,39080.0
2019-03-26 14:15:00,41.03,41.06,41.0,41.02,44339.0,38.4217,38.4498,38.3936,38.4123,44339.0
2019-03-26 14:20:00,41.02,41.02,40.97,40.97,22838.0,38.4123,38.4123,38.3655,38.3655,22838.0
2019-03-26 14:25:00,40.98,40.99,40.91,40.91,26586.0,38.3749,38.3843,38.3093,38.3093,26586.0
2019-03-26 14:30:00,40.91,40.94,40.9,40.93,31020.0,38.3093,38.3374,38.3,38.3281,31020.0
2019-03-26 14:35:00,40.93,41.01,40.92,41.01,32369.0,38.3281,38.403,38.3187,38.403,32369.0
2019-03-26 14:40:00,41.01,41.11,40.99,41.1,41032.0,38.403,38.4966,38.3843,38.4873,41032.0
2019-03-26 14:45:00,41.11,41.17,41.11,41.15,46760.0,38.4966,38.5528,38.4966,38.5341,46760.0
2019-03-26 14:50:00,41.16,41.23,41.15,41.17,35996.0,38.5434,38.609,38.5341,38.5528,35996.0
2019-03-26 14:55:00,41.16,41.26,41.13,41.25,94683.0,38.5434,38.6371,38.5154,38.6277,94683.0
2019-03-26 15:00:00,41.24,41.3,41.24,41.27,40548.0,38.6184,38.6745,38.6184,38.6465,40548.0
2019-03-26 15:05:00,41.27,41.33,41.26,41.33,26359.0,38.6465,38.7026,38.6371,38.7026,26359.0
2019-03-26 15:10:00,41.33,41.47,41.32,41.38,104183.0,38.7026,38.8337,38.6933,38.7495,104183.0
2019-03-26 15:15:00,41.38,41.44,41.33,41.33,82756.0,38.7495,38.8056,38.7026,38.7026,82756.0
2019-03-26 15:20:00,41.32,41.37,41.31,41.35,71399.0,38.6933,38.7401,38.6839,38.7214,71399.0
2019-03-26 15:25:00,41.35,41.38,41.33,41.37,54713.0,38.7214,38.7495,38.7026,38.7401,54713.0
2019-03-26 15:30:00,41.36,41.4,41.33,41.36,98479.0,38.7307,38.7682,38.7026,38.7307,98479.0
2019-03-26 15:35:00,41.37,41.44,41.35,41.43,113487.0,38.7401,38.8056,38.7214,38.7963,113487.0
2019-03-26 15:40:00,41.43,41.44,41.4,41.4,102702.0,38.7963,38.8056,38.7682,38.7682,102702.0
2019-03-26 15:45:00,41.4,41.44,41.37,41.44,117120.0,38.7682,38.8056,38.7401,38.8056,117120.0
2019-03-26 15:50:00,41.44,41.54,41.43,41.53,122564.0,38.8056,38.8993,38.7963,38.8899,122564.0
2019-03-26 15:55:00,41.54,41.63,41.53,41.58,253770.0,38.8993,38.9836,38.8899,38.9367,253770.0
2019-03-27 09:30:00,42.14,43.18,41.91,42.61,361802.0,39.4611,40.435,39.2458,39.9013,361802.0
2019-03-27 09:35:00,42.6,42.82,42.41,42.65,110469.0,39.8919,40.0979,39.714,39.9387,110469.0
2019-03-27 09:40:00,42.65,42.75,42.35,42.38,69951.0,39.9387,40.0324,39.6578,39.6859,69951.0
2019-03-27 09:45:00,42.38,42.71,42.32,42.71,42622.0,39.6859,39.9949,39.6297,39.9949,42622.0
2019-03-27 09:50:00,42.7,42.86,42.57,42.62,72945.0,39.9855,40.1354,39.8638,39.9106,72945.0
2019-03-27 09:55:00,42.61,42.61,42.19,42.27,118599.0,39.9013,39.9013,39.508,39.5829,118599.0
2019-03-27 10:00:00,42.28,42.3,42.08,42.12,79023.0,39.5922,39.611,39.405,39.4424,79023.0
2019-03-27 10:05:00,42.14,42.49,42.05,42.48,98843.0,39.4611,39.7889,39.3769,39.7795,98843.0
2019-03-27 10:10:00,42.48,42.57,42.24,42.26,84145.0,39.7795,39.8638,39.5548,39.5735,84145.0
2019-03-27 10:15:00,42.25,42.41,42.22,42.41,49948.0,39.5642,39.714,39.5361,39.714,49948.0
2019-03-27 10:20:00,42.42,42.77,42.38,42.73,65205.0,39.7233,40.0511,39.6859,40.0136,65205.0
2019-03-27 10:25:00,42.75,42.82,42.59,42.59,41173.0,40.0324,40.0979,39.8825,39.8825,41173.0
2019-03-27 10:30:00,42.59,42.6,42.41,42.5,33670.0,39.8825,39.8919,39.714,39.7983,33670.0
2019-03-27 10:35:00,42.49,42.59,42.36,42.36,23199.0,39.7889,39.8825,39.6672,39.6672,23199.0
2019-03-27 10:40:00,42.36,42.41,42.15,42.2,33047.0,39.6672,39.714,39.4705,39.5173,33047.0
2019-03-27 10:45:00,42.2,42.27,42.17,42.23,23490.0,39.5173,39.5829,39.4892,39.5454,23490.0
2019-03-27 10:50:00,42.25,42.25,42.15,42.2,49880.0,39.5642,39.5642,39.4705,39.5173,49880.0
2019-03-27 10:55:00,42.2,42.25,42.08,42.25,37333.0,39.5173,39.5642,39.405,39.5642,37333.0
2019-03-27 11:00:00,42.24,42.33,42.19,42.21,36237.0,39.5548,39.6391,39.508,39.5267,36237.0
2019-03-27 11:05:00,42.2,42.49,42.19,42.49,55263.0,39.5173,39.7889,39.508,39.7889,55263.0
2019-03-27 11:10:00,42.47,42.72,42.42,42.71,94196.0,39.7702,40.0043,39.7233,39.9949,94196.0
2019-03-27 11:15:00,42.73,42.99,42.57,42.95,106866.0,40.0136,40.2571,39.8638,40.2197,106866.0
2019-03-27 11:20:00,42.94,43.22,42.94,43.16,130111.0,40.2103,40.4725,40.2103,40.4163,130111.0
2019-03-27 11:25:00,43.16,43.36,43.02,43.07,266764.0,40.4163,40.6036,40.2852,40.332,266764.0
2019-03-27 11:30:00,43.05,43.06,42.32,42.49,445995.0,40.3133,40.3227,39.6297,39.7889,445995.0
2019-03-27 11:35:00,42.49,42.94,42.31,42.93,227606.0,39.7889,40.2103,39.6203,40.2009,227606.0
2019-03-27 11:40:00,42.94,42.99,42.62,42.62,48008.0,40.2103,40.2571,39.9106,39.9106,48008.0
2019-03-27 11:45:00,42.62,42.71,42.48,42.56,111639.0,39.9106,39.9949,39.7795,39.8544,111639.0
2019-03-27 11:50:00,42.53,42.65,42.49,42.63,42745.0,39.8264,39.9387,39.7889,39.92,42745.0
2019-03-27 11:55:00,42.63,42.86,42.57,42.77,77747.0,39.92,40.1354,39.8638,40.0511,77747.0
2019-03-27 12:00:00,42.76,42.83,42.72,42.81,73510.0,40.0417,40.1073,40.0043,40.0886,73510.0
2019-03-27 12:05:00,42.81,42.82,42.64,42.64,73357.0,40.0886,40.0979,39.9294,39.9294,73357.0
2019-03-27 12:10:00,42.66,42.8,42.64,42.7,54348.0,39.9481,40.0792,39.9294,39.9855,54348.0
2019-03-27 12:15:00,42.66,42.73,42.54,42.55,50102.0,39.9481,40.0136,39.8357,39.8451,50102.0
2019-03-27 12:20:00,42.54,42.74,42.52,42.73,69631.0,39.8357,40.023,39.817,40.0136,69631.0
2019-03-27 12:25:00,42.75,42.75,42.65,42.71,32804.0,40.0324,40.0324,39.9387,39.9949,32804.0
2019-03-27 12:30:00,42.7,42.74,42.63,42.63,28006.0,39.9855,40.023,39.92,39.92,28006.0
2019-03-27 12:35:00,42.63,42.67,42.58,42.65,34301.0,39.92,39.9575,39.8732,39.9387,34301.0
2019-03-27 12:40:00,42.64,42.75,42.53,42.73,39161.0,39.9294,40.0324,39.8264,40.0136,39161.0
2019-03-27 12:45:00,42.75,42.83,42.67,42.76,48608.0,40.0324,40.1073,39.9575,40.0417,48608.0
2019-03-27 12:50:00,42.76,42.82,42.69,42.71,100824.0,40.0417,40.0979,39.9762,39.9949,100824.0
2019-03-27 12:55:00,42.71,42.74,42.67,42.72,44655.0,39.9949,40.023,39.9575,40.0043,44655.0
2019-03-27 13:00:00,42.72,42.73,42.64,42.65,28359.0,40.0043,40.0136,39.9294,39.9387,28359.0
2019-03-27 13:05:00,42.65,42.7,42.64,42.65,39228.0,39.9387,39.9855,39.9294,39.9387,39228.0
2019-03-27 13:10:00,42.65,42.76,42.65,42.75,31584.0,39.9387,40.0417,39.9387,40.0324,31584.0
2019-03-27 13:15:00,42.74,42.74,42.66,42.67,29188.0,40.023,40.023,39.9481,39.9575,29188.0
2019-03-27 13:20:00,42.67,42.76,42.66,42.68,18231.0,39.9575,40.0417,39.9481,39.9668,18231.0
2019-03-27 13:25:00,42.67,42.68,42.64,42.65,24874.0,39.9575,39.9668,39.9294,39.9387,24874.0
2019-03-27 13:30:00,42.65,42.7,42.64,42.65,26259.0,39.9387,39.9855,39.9294,39.9387,26259.0
2019-03-27 13:35:00,42.65,42.65,42.59,42.6,54831.0,39.9387,39.9387,39.8825,39.8919,54831.0
2019-03-27 13:40:00,42.59,42.7,42.59,42.67,59622.0,39.8825,39.9855,39.8825,39.9575,59622.0
2019-03-27 13:45:00,42.67,42.71,42.64,42.7,35217.0,39.9575,39.9949,39.9294,39.9855,35217.0
2019-03-27 13:50:00,42.7,42.75,42.7,42.74,22471.0,39.9855,40.0324,39.9855,40.023,22471.0
2019-03-27 13:55:00,42.75,42.84,42.75,42.83,44160.0,40.0324,40.1166,40.0324,40.1073,44160.0
2019-03-27 14:00:00,42.84,42.89,42.78,42.82,50223.0,40.1166,40.1635,40.0605,40.0979,50223.0
2019-03-27 14:05:00,42.81,42.86,42.79,42.83,60719.0,40.0886,40.1354,40.0698,40.1073,60719.0
2019-03-27 14:10:00,42.85,42.92,42.83,42.89,40444.0,40.126,40.1916,40.1073,40.1635,40444.0
2019-03-27 14:15:00,42.9,42.95,42.84,42.84,73587.0,40.1728,40.2197,40.1166,40.1166,73587.0
2019-03-27 14:20:00,42.85,42.89,42.76,42.87,61626.0,40.126,40.1635,40.0417,40.1447,61626.0
2019-03-27 14:25:00,42.88,42.88,42.78,42.82,31266.0,40.1541,40.1541,40.0605,40.0979,31266.0
2019-03-27 14:30:00,42.82,42.88,42.77,42.77,30629.0,40.0979,40.1541,40.0511,40.0511,30629.0
2019-03-27 14:35:00,42.76,42.79,42.67,42.69,44700.0,40.0417,40.0698,39.9575,39.9762,44700.0
2019-03-27 14:40:00,42.69,42.7,42.62,42.63,90543.0,39.9762,39.9855,39.9106,39.92,90543.0
2019-03-27 14:45:00,42.63,42.63,42.51,42.58,34938.0,39.92,39.92,39.8076,39.8732,34938.0
2019-03-27 14:50:00,42.58,42.59,42.48,42.52,49447.0,39.8732,39.8825,39.7795,39.817,49447.0
2019-03-27 14:55:00,42.53,42.55,42.48,42.48,25023.0,39.8264,39.8451,39.7795,39.7795,25023.0
2019-03-27 15:00:00,42.49,42.51,42.41,42.43,135716.0,39.7889,39.8076,39.714,39.7327,135716.0
2019-03-27 15:05:00,42.43,42.49,42.38,42.44,26247.0,39.7327,39.7889,39.6859,39.7421,26247.0
2019-03-27 15:10:00,42.44,42.48,42.41,42.48,38926.0,39.7421,39.7795,39.714,39.7795,38926.0
2019-03-27 15:15:00,42.48,42.5,42.42,42.47,70084.0,39.7795,39.7983,39.7233,39.7702,70084.0
2019-03-27 15:20:00,42.47,42.48,42.35,42.37,68164.0,39.7702,39.7795,39.6578,39.6765,68164.0
2019-03-27 15:25:00,42.37,42.46,42.35,42.46,48582.0,39.6765,39.7608,39.6578,39.7608,48582.0
2019-03-27 15:30:00,42.46,42.53,42.45,42.52,65327.0,39.7608,39.8264,39.7514,39.817,65327.0
2019-03-27 15:35:00,42.52,42.59,42.47,42.58,88114.0,39.817,39.8825,39.7702,39.8732,88114.0
2019-03-27 15:40:00,42.58,42.63,42.56,42.61,69258.0,39.8732,39.92,39.8544,39.9013,69258.0
2019-03-27 15:45:00,42.6,42.64,42.55,42.64,99784.0,39.8919,39.9294,39.8451,39.9294,99784.0
2019-03-27 15:50:00,42.64,42.68,42.58,42.59,143379.0,39.9294,39.9668,39.8732,39.8825,143379.0
2019-03-27 15:55:00,42.59,42.6,42.53,42.54,223275.0,39.8825,39.8919,39.8264,39.8357,223275.0
2019-03-28 09:30:00,42.55,42.74,42.1,42.19,91326.0,39.8451,40.023,39.4237,39.508,91326.0
2019-03-28 09:35:00,42.2,42.34,42.17,42.29,34714.0,39.5173,39.6484,39.4892,39.6016,34714.0
2019-03-28 09:40:00,42.28,42.32,42.16,42.27,64928.0,39.5922,39.6297,39.4799,39.5829,64928.0
2019-03-28 09:45:00,42.3,42.3,42.13,42.2,20866.0,39.611,39.611,39.4518,39.5173,20866.0
2019-03-28 09:50:00,42.2,42.35,42.2,42.27,35824.0,39.5173,39.6578,39.5173,39.5829,35824.0
2019-03-28 09:55:00,42.28,42.53,42.28,42.53,112691.0,39.5922,39.8264,39.5922,39.8264,112691.0
2019-03-28 10:00:00,42.51,42.53,42.34,42.37,78683.0,39.8076,39.8264,39.6484,39.6765,78683.0
2019-03-28 10:05:00,42.37,42.39,42.15,42.19,86209.0,39.6765,39.6953,39.4705,39.508,86209.0
2019-03-28 10:10:00,42.2,42.24,42.07,42.1,104721.0,39.5173,39.5548,39.3956,39.4237,104721.0
2019-03-28 10:15:00,42.09,42.16,41.99,42.01,95800.0,39.4143,39.4799,39.3207,39.3394,95800.0
2019-03-28 10:20:00,42.0,42.08,41.96,41.97,109548.0,39.33,39.405,39.2926,39.302,109548.0
2019-03-28 10:25:00,41.97,42.07,41.9,42.07,90271.0,39.302,39.3956,39.2364,39.3956,90271.0
2019-03-28 10:30:00,42.07,42.1,41.91,41.97,62179.0,39.3956,39.4237,39.2458,39.302,62179.0
2019-03-28 10:35:00,41.98,42.1,41.92,42.03,120778.0,39.3113,39.4237,39.2551,39.3581,120778.0
2019-03-28 10:40:00,42.04,42.17,42.02,42.04,42465.0,39.3675,39.4892,39.3488,39.3675,42465.0
2019-03-28 10:45:00,42.05,42.16,42.03,42.16,29462.0,39.3769,39.4799,39.3581,39.4799,29462.0
2019-03-28 10:50:00,42.16,42.16,42.09,42.14,70214.0,39.4799,39.4799,39.4143,39.4611,70214.0
2019-03-28 10:55:00,42.14,42.16,42.07,42.11,36191.0,39.4611,39.4799,39.3956,39.4331,36191.0
2019-03-28 11:00:00,42.12,42.12,41.99,42.04,27945.0,39.4424,39.4424,39.3207,39.3675,27945.0
2019-03-28 11:05:00,42.01,42.05,41.91,41.94,39923.0,39.3394,39.3769,39.2458,39.2739,39923.0
2019-03-28 11:10:00,41.94,41.96,41.85,41.85,15320.0,39.2739,39.2926,39.1896,39.1896,15320.0
2019-03-28 11:15:00,41.86,41.88,41.82,41.85,24935.0,39.1989,39.2177,39.1615,39.1896,24935.0
2019-03-28 11:20:00,41.85,41.9,41.75,41.82,28320.0,39.1896,39.2364,39.0959,39.1615,28320.0
2019-03-28 11:25:00,41.81,41.83,41.62,41.64,94346.0,39.1521,39.1709,38.9742,38.9929,94346.0
2019-03-28 11:30:00,41.63,41.66,41.43,41.44,84523.0,38.9836,39.0117,38.7963,38.8056,84523.0
2019-03-28 11:35:00,41.44,41.55,41.35,41.49,138387.0,38.8056,38.9087,38.7214,38.8525,138387.0
2019-03-28 11:40:00,41.48,41.59,41.45,41.57,33190.0,38.8431,38.9461,38.815,38.9274,33190.0
2019-03-28 11:45:00,41.57,41.61,41.51,41.57,37998.0,38.9274,38.9648,38.8712,38.9274,37998.0
2019-03-28 11:50:00,41.59,41.61,41.49,41.55,103140.0,38.9461,38.9648,38.8525,38.9087,103140.0
2019-03-28 11:55:00,41.57,41.63,41.54,41.59,30701.0,38.9274,38.9836,38.8993,38.9461,30701.0
2019-03-28 12:00:00,41.59,41.62,41.55,41.58,19706.0,38.9461,38.9742,38.9087,38.9367,19706.0
2019-03-28 12:05:00,41.56,41.56,41.5,41.54,22287.0,38.918,38.918,38.8618,38.8993,22287.0
2019-03-28 12:10:00,41.52,41.52,41.45,41.47,24958.0,38.8806,38.8806,38.815,38.8337,24958.0
2019-03-28 12:15:00,41.49,41.5,41.44,41.47,17023.0,38.8525,38.8618,38.8056,38.8337,17023.0
2019-03-28 12:20:00,41.48,41.6,41.48,41.6,15059.0,38.8431,38.9555,38.8431,38.9555,15059.0
2019-03-28 12:25:00,41.6,41.79,41.59,41.78,50280.0,38.9555,39.1334,38.9461,39.124,50280.0
2019-03-28 12:30:00,41.79,41.87,41.72,41.76,45426.0,39.1334,39.2083,39.0678,39.1053,45426.0
2019-03-28 12:35:00,41.76,41.87,41.74,41.82,18810.0,39.1053,39.2083,39.0866,39.1615,18810.0
2019-03-28 12:40:00,41.82,41.82,41.78,41.8,9386.0,39.1615,39.1615,39.124,39.1428,9386.0
2019-03-28 12:45:00,41.8,41.82,41.76,41.78,18396.0,39.1428,39.1615,39.1053,39.124,18396.0
2019-03-28 12:50:00,41.78,41.87,41.77,41.87,22278.0,39.124,39.2083,39.1147,39.2083,22278.0
2019-03-28 12:55:00,41.87,41.93,41.87,41.93,9882.0,39.2083,39.2645,39.2083,39.2645,9882.0
2019-03-28 13:00:00,41.94,41.94,41.89,41.94,10454.0,39.2739,39.2739,39.227,39.2739,10454.0
2019-03-28 13:05:00,41.91,41.92,41.85,41.88,10769.0,39.2458,39.2551,39.1896,39.2177,10769.0
2019-03-28 13:10:00,41.88,41.9,41.85,41.87,25222.0,39.2177,39.2364,39.1896,39.2083,25222.0
2019-03-28 13:15:00,41.86,41.89,41.83,41.86,9680.0,39.1989,39.227,39.1709,39.1989,9680.0
2019-03-28 13:20:00,41.85,41.91,41.83,41.86,12943.0,39.1896,39.2458,39.1709,39.1989,12943.0
2019-03-28 13:25:00,41.87,41.88,41.82,41.83,10102.0,39.2083,39.2177,39.1615,39.1709,10102.0
2019-03-28 13:30:00,41.82,41.84,41.8,41.8,11505.0,39.1615,39.1802,39.1428,39.1428,11505.0
2019-03-28 13:35:00,41.8,41.8,41.75,41.76,8268.0,39.1428,39.1428,39.0959,39.1053,8268.0
2019-03-28 13:40:00,41.76,41.76,41.71,41.72,17099.0,39.1053,39.1053,39.0585,39.0678,17099.0
2019-03-28 13:45:00,41.73,41.79,41.72,41.76,16825.0,39.0772,39.1334,39.0678,39.1053,16825.0
2019-03-28 13:50:00,41.75,41.77,41.72,41.75,44607.0,39.0959,39.1147,39.0678,39.0959,44607.0
2019-03-28 13:55:00,41.74,41.76,41.69,41.76,25498.0,39.0866,39.1053,39.0398,39.1053,25498.0
2019-03-28 14:00:00,41.75,41.83,41.7,41.83,16926.0,39.0959,39.1709,39.0491,39.1709,16926.0
2019-03-28 14:05:00,41.82,41.87,41.81,41.84,26794.0,39.1615,39.2083,39.1521,39.1802,26794.0
2019-03-28 14:10:00,41.84,41.89,41.84,41.89,19110.0,39.1802,39.227,39.1802,39.227,19110.0
2019-03-28 14:15:00,41.89,41.98,41.89,41.93,65251.0,39.227,39.3113,39.227,39.2645,65251.0
2019-03-28 14:20:00,41.93,41.94,41.82,41.82,27217.0,39.2645,39.2739,39.1615,39.1615,27217.0
2019-03-28 14:25:00,41.83,41.83,41.74,41.75,25895.0,39.1709,39.1709,39.0866,39.0959,25895.0
2019-03-28 14:30:00,41.75,41.77,41.71,41.75,25606.0,39.0959,39.1147,39.0585,39.0959,25606.0
2019-03-28 14:35:00,41.75,41.77,41.74,41.75,22088.0,39.0959,39.1147,39.0866,39.0959,22088.0
2019-03-28 14:40:00,41.75,41.81,41.74,41.8,29559.0,39.0959,39.1521,39.0866,39.1428,29559.0
2019-03-28 14:45:00,41.8,41.82,41.76,41.76,20695.0,39.1428,39.1615,39.1053,39.1053,20695.0
2019-03-28 14:50:00,41.76,41.78,41.69,41.7,21765.0,39.1053,39.124,39.0398,39.0491,21765.0
2019-03-28 14:55:00,41.69,41.74,41.68,41.71,30791.0,39.0398,39.0866,39.0304,39.0585,30791.0
2019-03-28 15:00:00,41.7,41.74,41.66,41.7,22518.0,39.0491,39.0866,39.0117,39.0491,22518.0
2019-03-28 15:05:00,41.7,41.72,41.69,41.71,21804.0,39.0491,39.0678,39.0398,39.0585,21804.0
2019-03-28 15:10:00,41.71,41.73,41.69,41.69,28951.0,39.0585,39.0772,39.0398,39.0398,28951.0
2019-03-28 15:15:00,41.7,41.75,41.69,41.75,26660.0,39.0491,39.0959,39.0398,39.0959,26660.0
2019-03-28 15:20:00,41.75,41.81,41.72,41.8,26447.0,39.0959,39.1521,39.0678,39.1428,26447.0
2019-03-28 15:25:00,41.8,41.85,41.69,41.7,125538.0,39.1428,39.1896,39.0398,39.0491,125538.0
2019-03-28 15:30:00,41.7,41.8,41.69,41.8,33234.0,39.0491,39.1428,39.0398,39.1428,33234.0
2019-03-28 15:35:00,41.79,41.85,41.79,41.82,50537.0,39.1334,39.1896,39.1334,39.1615,50537.0
2019-03-28 15:40:00,41.82,41.85,41.72,41.73,141692.0,39.1615,39.1896,39.0678,39.0772,141692.0
2019-03-28 15:45:00,41.74,41.76,41.65,41.65,160456.0,39.0866,39.1053,39.0023,39.0023,160456.0
2019-03-28 15:50:00,41.66,41.71,41.65,41.69,178751.0,39.0117,39.0585,39.0023,39.0398,178751.0
2019-03-28 15:55:00,41.69,41.7,41.65,41.67,226873.0,39.0398,39.0491,39.0023,39.021,226873.0
2019-03-29 09:30:00,41.85,41.92,41.5,41.67,52673.0,39.1896,39.2551,38.8618,39.021,52673.0
2019-03-29 09:35:00,41.7,41.92,41.68,41.83,28727.0,39.0491,39.2551,39.0304,39.1709,28727.0
2019-03-29 09:40:00,41.82,41.95,41.81,41.95,25195.0,39.1615,39.2832,39.1521,39.2832,25195.0
2019-03-29 09:45:00,41.95,41.99,41.87,41.93,20935.0,39.2832,39.3207,39.2083,39.2645,20935.0
2019-03-29 09:50:00,41.91,41.91,41.62,41.78,50620.0,39.2458,39.2458,38.9742,39.124,50620.0
2019-03-29 09:55:00,41.77,41.79,41.65,41.79,43658.0,39.1147,39.1334,39.0023,39.1334,43658.0
2019-03-29 10:00:00,41.79,42.14,41.79,42.02,99200.0,39.1334,39.4611,39.1334,39.3488,99200.0
2019-03-29 10:05:00,42.03,42.17,41.92,42.1,137236.0,39.3581,39.4892,39.2551,39.4237,137236.0
2019-03-29 10:10:00,42.11,42.32,42.1,42.21,53324.0,39.4331,39.6297,39.4237,39.5267,53324.0
2019-03-29 10:15:00,42.21,42.21,41.98,42.04,77021.0,39.5267,39.5267,39.3113,39.3675,77021.0
2019-03-29 10:20:00,42.05,42.06,41.76,41.8,41912.0,39.3769,39.3862,39.1053,39.1428,41912.0
2019-03-29 10:25:00,41.81,41.84,41.72,41.73,41951.0,39.1521,39.1802,39.0678,39.0772,41951.0
2019-03-29 10:30:00,41.72,41.82,41.68,41.77,30596.0,39.0678,39.1615,39.0304,39.1147,30596.0
2019-03-29 10:35:00,41.77,41.78,41.59,41.72,60107.0,39.1147,39.124,38.9461,39.0678,60107.0
2019-03-29 10:40:00,41.73,41.77,41.67,41.67,44922.0,39.0772,39.1147,39.021,39.021,44922.0
2019-03-29 10:45:00,41.68,41.79,41.68,41.74,21499.0,39.0304,39.1334,39.0304,39.0866,21499.0
2019-03-29 10:50:00,41.74,41.74,41.63,41.64,19917.0,39.0866,39.0866,38.9836,38.9929,19917.0
2019-03-29 10:55:00,41.63,41.7,41.61,41.68,12465.0,38.9836,39.0491,38.9648,39.0304,12465.0
2019-03-29 11:00:00,41.69,41.7,41.64,41.66,10503.0,39.0398,39.0491,38.9929,39.0117,10503.0
2019-03-29 11:05:00,41.66,41.74,41.64,41.74,24495.0,39.0117,39.0866,38.9929,39.0866,24495.0
2019-03-29 11:10:00,41.74,41.75,41.59,41.59,19020.0,39.0866,39.0959,38.9461,38.9461,19020.0
2019-03-29 11:15:00,41.61,41.63,41.56,41.59,17495.0,38.9648,38.9836,38.918,38.9461,17495.0
2019-03-29 11:20:00,41.59,41.64,41.52,41.52,39391.0,38.9461,38.9929,38.8806,38.8806,39391.0
2019-03-29 11:25:00,41.53,41.55,41.44,41.45,33671.0,38.8899,38.9087,38.8056,38.815,33671.0
2019-03-29 11:30:00,41.45,41.49,41.38,41.47,28456.0,38.815,38.8525,38.7495,38.8337,28456.0
2019-03-29 11:35:00,41.48,41.52,41.48,41.51,18732.0,38.8431,38.8806,38.8431,38.8712,18732.0
2019-03-29 11:40:00,41.51,41.51,41.44,41.45,20418.0,38.8712,38.8712,38.8056,38.815,20418.0
2019-03-29 11:45:00,41.45,41.49,41.39,41.46,23370.0,38.815,38.8525,38.7588,38.8244,23370.0
2019-03-29 11:50:00,41.46,41.54,41.44,41.54,15829.0,38.8244,38.8993,38.8056,38.8993,15829.0
2019-03-29 11:55:00,41.54,41.57,41.52,41.52,11425.0,38.8993,38.9274,38.8806,38.8806,11425.0
2019-03-29 12:00:00,41.52,41.55,41.44,41.46,17795.0,38.8806,38.9087,38.8056,38.8244,17795.0
2019-03-29 12:05:00,41.46,41.46,41.34,41.38,24301.0,38.8244,38.8244,38.712,38.7495,24301.0
2019-03-29 12:10:00,41.38,41.39,41.32,41.36,42082.0,38.7495,38.7588,38.6933,38.7307,42082.0
2019-03-29 12:15:00,41.37,41.44,41.36,41.41,24517.0,38.7401,38.8056,38.7307,38.7776,24517.0
2019-03-29 12:20:00,41.41,41.45,41.4,41.44,23416.0,38.7776,38.815,38.7682,38.8056,23416.0
2019-03-29 12:25:00,41.43,41.52,41.43,41.48,19368.0,38.7963,38.8806,38.7963,38.8431,19368.0
2019-03-29 12:30:00,41.48,41.52,41.48,41.5,15683.0,38.8431,38.8806,38.8431,38.8618,15683.0
2019-03-29 12:35:00,41.51,41.58,41.51,41.55,18904.0,38.8712,38.9367,38.8712,38.9087,18904.0
2019-03-29 12:40:00,41.55,41.57,41.51,41.53,15046.0,38.9087,38.9274,38.8712,38.8899,15046.0
2019-03-29 12:45:00,41.54,41.59,41.52,41.56,24775.0,38.8993,38.9461,38.8806,38.918,24775.0
2019-03-29 12:50:00,41.56,41.58,41.54,41.57,8755.0,38.918,38.9367,38.8993,38.9274,8755.0
2019-03-29 12:55:00,41.56,41.61,41.55,41.6,16274.0,38.918,38.9648,38.9087,38.9555,16274.0
2019-03-29 13:00:00,41.59,41.61,41.57,41.59,7230.0,38.9461,38.9648,38.9274,38.9461,7230.0
2019-03-29 13:05:00,41.59,41.64,41.59,41.64,13651.0,38.9461,38.9929,38.9461,38.9929,13651.0
2019-03-29 13:10:00,41.63,41.65,41.63,41.64,17847.0,38.9836,39.0023,38.9836,38.9929,17847.0
2019-03-29 13:15:00,41.64,41.64,41.55,41.55,17167.0,38.9929,38.9929,38.9087,38.9087,17167.0
2019-03-29 13:20:00,41.55,41.56,41.52,41.55,19837.0,38.9087,38.918,38.8806,38.9087,19837.0
2019-03-29 13:25:00,41.55,41.59,41.55,41.58,18093.0,38.9087,38.9461,38.9087,38.9367,18093.0
2019-03-29 13:30:00,41.58,41.62,41.56,41.57,11205.0,38.9367,38.9742,38.918,38.9274,11205.0
2019-03-29 13:35:00,41.57,41.59,41.54,41.58,57769.0,38.9274,38.9461,38.8993,38.9367,57769.0
2019-03-29 13:40:00,41.58,41.63,41.56,41.62,16154.0,38.9367,38.9836,38.918,38.9742,16154.0
2019-03-29 13:45:00,41.61,41.61,41.55,41.56,16967.0,38.9648,38.9648,38.9087,38.918,16967.0
2019-03-29 13:50:00,41.57,41.57,41.48,41.5,29386.0,38.9274,38.9274,38.8431,38.8618,29386.0
2019-03-29 13:55:00,41.5,41.51,41.46,41.49,16059.0,38.8618,38.8712,38.8244,38.8525,16059.0
2019-03-29 14:00:00,41.5,41.57,41.49,41.55,11961.0,38.8618,38.9274,38.8525,38.9087,11961.0
2019-03-29 14:05:00,41.57,41.64,41.56,41.62,23394.0,38.9274,38.9929,38.918,38.9742,23394.0
2019-03-29 14:10:00,41.62,41.63,41.59,41.6,8660.0,38.9742,38.9836,38.9461,38.9555,8660.0
2019-03-29 14:15:00,41.59,41.62,41.59,41.59,7528.0,38.9461,38.9742,38.9461,38.9461,7528.0
2019-03-29 14:20:00,41.59,41.62,41.58,41.61,8880.0,38.9461,38.9742,38.9367,38.9648,8880.0
2019-03-29 14:25:00,41.61,41.64,41.6,41.61,10355.0,38.9648,38.9929,38.9555,38.9648,10355.0
2019-03-29 14:30:00,41.62,41.65,41.59,41.65,18703.0,38.9742,39.0023,38.9461,39.0023,18703.0
2019-03-29 14:35:00,41.64,41.65,41.57,41.58,8674.0,38.9929,39.0023,38.9274,38.9367,8674.0
2019-03-29 14:40:00,41.57,41.65,41.55,41.63,27976.0,38.9274,39.0023,38.9087,38.9836,27976.0
2019-03-29 14:45:00,41.62,41.66,41.61,41.66,27499.0,38.9742,39.0117,38.9648,39.0117,27499.0
2019-03-29 14:50:00,41.66,41.7,41.63,41.69,35295.0,39.0117,39.0491,38.9836,39.0398,35295.0
2019-03-29 14:55:00,41.69,41.69,41.61,41.63,13730.0,39.0398,39.0398,38.9648,38.9836,13730.0
2019-03-29 15:00:00,41.63,41.67,41.62,41.64,56570.0,38.9836,39.021,38.9742,38.9929,56570.0
2019-03-29 15:05:00,41.63,41.63,41.58,41.61,13572.0,38.9836,38.9836,38.9367,38.9648,13572.0
2019-03-29 15:10:00,41.61,41.63,41.56,41.57,30194.0,38.9648,38.9836,38.918,38.9274,30194.0
2019-03-29 15:15:00,41.56,41.58,41.52,41.52,44597.0,38.918,38.9367,38.8806,38.8806,44597.0
2019-03-29 15:20:00,41.53,41.56,41.35,41.37,1348468.0,38.8899,38.918,38.7214,38.7401,1348468.0
2019-03-29 15:25:00,41.37,41.45,41.36,41.43,159819.0,38.7401,38.815,38.7307,38.7963,159819.0
2019-03-29 15:30:00,41.43,41.51,41.38,41.51,77020.0,38.7963,38.8712,38.7495,38.8712,77020.0
2019-03-29 15:35:00,41.52,41.55,41.45,41.46,106795.0,38.8806,38.9087,38.815,38.8244,106795.0
2019-03-29 15:40:00,41.46,41.48,41.41,41.46,80882.0,38.8244,38.8431,38.7776,38.8244,80882.0
2019-03-29 15:45:00,41.46,41.5,41.42,41.43,101811.0,38.8244,38.8618,38.7869,38.7963,101811.0
2019-03-29 15:50:00,41.43,41.47,41.36,41.37,167514.0,38.7963,38.8337,38.7307,38.7401,167514.0
2019-03-29 15:55:00,41.37,41.4,41.33,41.38,365304.0,38.7401,38.7682,38.7026,38.7495,365304.0
2019-04-01 09:30:00,41.57,41.61,41.32,41.6,168465.0,38.9274,38.9648,38.6933,38.9555,168465.0
2019-04-01 09:35:00,41.59,41.79,41.45,41.47,127732.0,38.9461,39.1334,38.815,38.8337,127732.0
2019-04-01 09:40:00,41.46,41.48,41.24,41.31,84229.0,38.8244,38.8431,38.6184,38.6839,84229.0
2019-04-01 09:45:00,41.3,41.59,41.28,41.55,82979.0,38.6745,38.9461,38.6558,38.9087,82979.0
2019-04-01 09:50:00,41.55,41.8,41.55,41.7,119247.0,38.9087,39.1428,38.9087,39.0491,119247.0
2019-04-01 09:55:00,41.7,41.8,41.67,41.69,41433.0,39.0491,39.1428,39.021,39.0398,41433.0
2019-04-01 10:00:00,41.71,41.73,41.3,41.37,78571.0,39.0585,39.0772,38.6745,38.7401,78571.0
2019-04-01 10:05:00,41.37,41.54,41.36,41.42,41038.0,38.7401,38.8993,38.7307,38.7869,41038.0
2019-04-01 10:10:00,41.42,41.62,41.41,41.61,100711.0,38.7869,38.9742,38.7776,38.9648,100711.0
2019-04-01 10:15:00,41.61,41.74,41.6,41.63,45776.0,38.9648,39.0866,38.9555,38.9836,45776.0
2019-04-01 10:20:00,41.63,41.64,41.48,41.56,37522.0,38.9836,38.9929,38.8431,38.918,37522.0
2019-04-01 10:25:00,41.58,41.67,41.58,41.66,37437.0,38.9367,39.021,38.9367,39.0117,37437.0
2019-04-01 10:30:00,41.66,41.67,41.59,41.64,37296.0,39.0117,39.021,38.9461,38.9929,37296.0
2019-04-01 10:35:00,41.65,41.66,41.58,41.65,25733.0,39.0023,39.0117,38.9367,39.0023,25733.0
2019-04-01 10:40:00,41.65,41.7,41.6,41.6,30603.0,39.0023,39.0491,38.9555,38.9555,30603.0
2019-04-01 10:45:00,41.61,41.61,41.26,41.29,59793.0,38.9648,38.9648,38.6371,38.6652,59793.0
2019-04-01 10:50:00,41.28,41.3,41.02,41.18,102166.0,38.6558,38.6745,38.4123,38.5622,102166.0
2019-04-01 10:55:00,41.17,41.22,40.94,41.16,147478.0,38.5528,38.5996,38.3374,38.5434,147478.0
2019-04-01 11:00:00,41.17,41.18,41.03,41.05,54745.0,38.5528,38.5622,38.4217,38.4404,54745.0
2019-04-01 11:05:00,41.05,41.18,41.05,41.13,97117.0,38.4404,38.5622,38.4404,38.5154,97117.0
2019-04-01 11:10:00,41.13,41.13,41.0,41.07,37012.0,38.5154,38.5154,38.3936,38.4592,37012.0
2019-04-01 11:15:00,41.07,41.07,40.93,40.94,49600.0,38.4592,38.4592,38.3281,38.3374,49600.0
2019-04-01 11:20:00,40.94,41.01,40.9,40.99,70571.0,38.3374,38.403,38.3,38.3843,70571.0
2019-04-01 11:25:00,40.99,41.01,40.89,40.93,59131.0,38.3843,38.403,38.2906,38.3281,59131.0
2019-04-01 11:30:00,40.93,41.02,40.92,40.99,50979.0,38.3281,38.4123,38.3187,38.3843,50979.0
2019-04-01 11:35:00,40.98,41.08,40.98,41.08,37622.0,38.3749,38.4685,38.3749,38.4685,37622.0
2019-04-01 11:40:00,41.08,41.18,41.06,41.1,23353.0,38.4685,38.5622,38.4498,38.4873,23353.0
2019-04-01 11:45:00,41.12,41.21,41.1,41.17,17837.0,38.506,38.5903,38.4873,38.5528,17837.0
2019-04-01 11:50:00,41.16,41.2,41.1,41.2,32836.0,38.5434,38.5809,38.4873,38.5809,32836.0
2019-04-01 11:55:00,41.21,41.3,41.2,41.28,59119.0,38.5903,38.6745,38.5809,38.6558,59119.0
2019-04-01 12:00:00,41.28,41.32,41.21,41.22,17355.0,38.6558,38.6933,38.5903,38.5996,17355.0
2019-04-01 12:05:00,41.23,41.27,41.2,41.23,27677.0,38.609,38.6465,38.5809,38.609,27677.0
2019-04-01 12:10:00,41.23,41.25,41.18,41.19,53239.0,38.609,38.6277,38.5622,38.5715,53239.0
2019-04-01 12:15:00,41.18,41.25,41.18,41.19,45199.0,38.5622,38.6277,38.5622,38.5715,45199.0
2019-04-01 12:20:00,41.18,41.21,41.14,41.17,56514.0,38.5622,38.5903,38.5247,38.5528,56514.0
2019-04-01 12:25:00,41.18,41.18,41.14,41.18,35428.0,38.5622,38.5622,38.5247,38.5622,35428.0
2019-04-01 12:30:00,41.17,41.2,41.16,41.19,86858.0,38.5528,38.5809,38.5434,38.5715,86858.0
2019-04-01 12:35:00,41.2,41.2,41.17,41.18,59769.0,38.5809,38.5809,38.5528,38.5622,59769.0
2019-04-01 12:40:00,41.19,41.21,41.18,41.21,18415.0,38.5715,38.5903,38.5622,38.5903,18415.0
2019-04-01 12:45:00,41.21,41.38,41.21,41.37,27876.0,38.5903,38.7495,38.5903,38.7401,27876.0
2019-04-01 12:50:00,41.37,41.37,41.28,41.3,15794.0,38.7401,38.7401,38.6558,38.6745,15794.0
2019-04-01 12:55:00,41.3,41.36,41.27,41.3,44506.0,38.6745,38.7307,38.6465,38.6745,44506.0
2019-04-01 13:00:00,41.3,41.41,41.29,41.4,28558.0,38.6745,38.7776,38.6652,38.7682,28558.0
2019-04-01 13:05:00,41.4,41.57,41.4,41.55,35280.0,38.7682,38.9274,38.7682,38.9087,35280.0
2019-04-01 13:10:00,41.55,41.59,41.52,41.54,50448.0,38.9087,38.9461,38.8806,38.8993,50448.0
2019-04-01 13:15:00,41.54,41.54,41.44,41.45,41934.0,38.8993,38.8993,38.8056,38.815,41934.0
2019-04-01 13:20:00,41.45,41.51,41.43,41.5,14241.0,38.815,38.8712,38.7963,38.8618,14241.0
2019-04-01 13:25:00,41.5,41.53,41.47,41.51,15063.0,38.8618,38.8899,38.8337,38.8712,15063.0
2019-04-01 13:30:00,41.52,41.52,41.46,41.48,14589.0,38.8806,38.8806,38.8244,38.8431,14589.0
2019-04-01 13:35:00,41.47,41.58,41.47,41.57,28852.0,38.8337,38.9367,38.8337,38.9274,28852.0
2019-04-01 13:40:00,41.57,41.6,41.52,41.54,90616.0,38.9274,38.9555,38.8806,38.8993,90616.0
2019-04-01 13:45:00,41.55,41.65,41.53,41.62,61388.0,38.9087,39.0023,38.8899,38.9742,61388.0
2019-04-01 13:50:00,41.62,41.76,41.6,41.75,61599.0,38.9742,39.1053,38.9555,39.0959,61599.0
2019-04-01 13:55:00,41.75,41.85,41.71,41.83,46463.0,39.0959,39.1896,39.0585,39.1709,46463.0
2019-04-01 14:00:00,41.82,41.83,41.67,41.67,54955.0,39.1615,39.1709,39.021,39.021,54955.0
2019-04-01 14:05:00,41.68,41.73,41.64,41.72,14009.0,39.0304,39.0772,38.9929,39.0678,14009.0
2019-04-01 14:10:00,41.72,41.74,41.64,41.65,19837.0,39.0678,39.0866,38.9929,39.0023,19837.0
2019-04-01 14:15:00,41.65,41.67,41.6,41.65,13568.0,39.0023,39.021,38.9555,39.0023,13568.0
2019-04-01 14:20:00,41.65,41.69,41.58,41.61,22182.0,39.0023,39.0398,38.9367,38.9648,22182.0
2019-04-01 14:25:00,41.61,41.62,41.58,41.59,14466.0,38.9648,38.9742,38.9367,38.9461,14466.0
2019-04-01 14:30:00,41.59,41.65,41.58,41.65,8012.0,38.9461,39.0023,38.9367,39.0023,8012.0
2019-04-01 14:35:00,41.64,41.66,41.6,41.61,9810.0,38.9929,39.0117,38.9555,38.9648,9810.0
2019-04-01 14:40:00,41.6,41.63,41.59,41.62,15525.0,38.9555,38.9836,38.9461,38.9742,15525.0
2019-04-01 14:45:00,41.62,41.66,41.62,41.66,13099.0,38.9742,39.0117,38.9742,39.0117,13099.0
2019-04-01 14:50:00,41.66,41.69,41.6,41.61,14485.0,39.0117,39.0398,38.9555,38.9648,14485.0
2019-04-01 14:55:00,41.61,41.67,41.59,41.66,14901.0,38.9648,39.021,38.9461,39.0117,14901.0
2019-04-01 15:00:00,41.66,41.67,41.63,41.66,32726.0,39.0117,39.021,38.9836,39.0117,32726.0
2019-04-01 15:05:00,41.66,41.78,41.66,41.76,72353.0,39.0117,39.124,39.0117,39.1053,72353.0
2019-04-01 15:10:00,41.75,41.77,41.72,41.77,22354.0,39.0959,39.1147,39.0678,39.1147,22354.0
2019-04-01 15:15:00,41.77,41.78,41.68,41.71,26414.0,39.1147,39.124,39.0304,39.0585,26414.0
2019-04-01 15:20:00,41.72,41.72,41.67,41.67,25708.0,39.0678,39.0678,39.021,39.021,25708.0
2019-04-01 15:25:00,41.68,41.73,41.66,41.73,32783.0,39.0304,39.0772,39.0117,39.0772,32783.0
2019-04-01 15:30:00,41.74,41.74,41.69,41.71,42205.0,39.0866,39.0866,39.0398,39.0585,42205.0
2019-04-01 15:35:00,41.72,41.76,41.71,41.75,44994.0,39.0678,39.1053,39.0585,39.0959,44994.0
2019-04-01 15:40:00,41.75,41.79,41.7,41.77,184983.0,39.0959,39.1334,39.0491,39.1147,184983.0
2019-04-01 15:45:00,41.77,41.79,41.63,41.68,152838.0,39.1147,39.1334,38.9836,39.0304,152838.0
2019-04-01 15:50:00,41.68,41.73,41.65,41.69,226880.0,39.0304,39.0772,39.0023,39.0398,226880.0
2019-04-01 15:55:00,41.7,41.73,41.66,41.7,295257.0,39.0491,39.0772,39.0117,39.0491,295257.0
2019-04-02 09:30:00,41.73,41.76,41.55,41.56,80835.0,39.0772,39.1053,38.9087,38.918,80835.0
2019-04-02 09:35:00,41.55,41.74,41.48,41.67,62875.0,38.9087,39.0866,38.8431,39.021,62875.0
2019-04-02 09:40:00,41.67,41.72,41.62,41.72,25897.0,39.021,39.0678,38.9742,39.0678,25897.0
2019-04-02 09:45:00,41.73,41.73,41.49,41.5,31455.0,39.0772,39.0772,38.8525,38.8618,31455.0
2019-04-02 09:50:00,41.5,41.56,41.46,41.52,58452.0,38.8618,38.918,38.8244,38.8806,58452.0
2019-04-02 09:55:00,41.52,41.53,41.46,41.51,33168.0,38.8806,38.8899,38.8244,38.8712,33168.0
2019-04-02 10:00:00,41.51,41.66,41.51,41.62,42221.0,38.8712,39.0117,38.8712,38.9742,42221.0
2019-04-02 10:05:00,41.63,41.73,41.61,41.72,25437.0,38.9836,39.0772,38.9648,39.0678,25437.0
2019-04-02 10:10:00,41.73,41.85,41.72,41.75,51874.0,39.0772,39.1896,39.0678,39.0959,51874.0
2019-04-02 10:15:00,41.76,41.77,41.68,41.68,24620.0,39.1053,39.1147,39.0304,39.0304,24620.0
2019-04-02 10:20:00,41.67,41.67,41.6,41.63,28369.0,39.021,39.021,38.9555,38.9836,28369.0
2019-04-02 10:25:00,41.63,41.67,41.6,41.6,21293.0,38.9836,39.021,38.9555,38.9555,21293.0
2019-04-02 10:30:00,41.6,41.6,41.43,41.47,22320.0,38.9555,38.9555,38.7963,38.8337,22320.0
2019-04-02 10:35:00,41.47,41.49,41.41,41.48,22343.0,38.8337,38.8525,38.7776,38.8431,22343.0
2019-04-02 10:40:00,41.48,41.48,41.38,41.41,63847.0,38.8431,38.8431,38.7495,38.7776,63847.0
2019-04-02 10:45:00,41.41,41.44,41.38,41.41,24188.0,38.7776,38.8056,38.7495,38.7776,24188.0
2019-04-02 10:50:00,41.41,41.57,41.41,41.55,34369.0,38.7776,38.9274,38.7776,38.9087,34369.0
2019-04-02 10:55:00,41.54,41.58,41.49,41.49,20025.0,38.8993,38.9367,38.8525,38.8525,20025.0
2019-04-02 11:00:00,41.5,41.53,41.44,41.44,34762.0,38.8618,38.8899,38.8056,38.8056,34762.0
2019-04-02 11:05:00,41.45,41.53,41.44,41.52,31565.0,38.815,38.8899,38.8056,38.8806,31565.0
2019-04-02 11:10:00,41.52,41.6,41.51,41.54,19883.0,38.8806,38.9555,38.8712,38.8993,19883.0
2019-04-02 11:15:00,41.54,41.56,41.48,41.53,21103.0,38.8993,38.918,38.8431,38.8899,21103.0
2019-04-02 11:20:00,41.54,41.58,41.5,41.55,25822.0,38.8993,38.9367,38.8618,38.9087,25822.0
2019-04-02 11:25:00,41.56,41.61,41.55,41.59,38291.0,38.918,38.9648,38.9087,38.9461,38291.0
2019-04-02 11:30:00,41.59,41.6,41.55,41.57,38422.0,38.9461,38.9555,38.9087,38.9274,38422.0
2019-04-02 11:35:00,41.57,41.59,41.56,41.57,16639.0,38.9274,38.9461,38.918,38.9274,16639.0
2019-04-02 11:40:00,41.57,41.59,41.47,41.47,44883.0,38.9274,38.9461,38.8337,38.8337,44883.0
2019-04-02 11:45:00,41.47,41.57,41.47,41.57,40998.0,38.8337,38.9274,38.8337,38.9274,40998.0
2019-04-02 11:50:00,41.57,41.68,41.57,41.65,54792.0,38.9274,39.0304,38.9274,39.0023,54792.0
2019-04-02 11:55:00,41.65,41.68,41.62,41.67,38082.0,39.0023,39.0304,38.9742,39.021,38082.0
2019-04-02 12:00:00,41.67,41.67,41.62,41.64,28898.0,39.021,39.021,38.9742,38.9929,28898.0
2019-04-02 12:05:00,41.63,41.65,41.62,41.65,17733.0,38.9836,39.0023,38.9742,39.0023,17733.0
2019-04-02 12:10:00,41.64,41.7,41.63,41.7,54964.0,38.9929,39.0491,38.9836,39.0491,54964.0
2019-04-02 12:15:00,41.7,41.7,41.66,41.66,52487.0,39.0491,39.0491,39.0117,39.0117,52487.0
2019-04-02 12:20:00,41.66,41.67,41.58,41.59,67862.0,39.0117,39.021,38.9367,38.9461,67862.0
2019-04-02 12:25:00,41.6,41.63,41.54,41.59,37352.0,38.9555,38.9836,38.8993,38.9461,37352.0
2019-04-02 12:30:00,41.59,41.62,41.59,41.6,35301.0,38.9461,38.9742,38.9461,38.9555,35301.0
2019-04-02 12:35:00,41.59,41.6,41.52,41.52,18022.0,38.9461,38.9555,38.8806,38.8806,18022.0
2019-04-02 12:40:00,41.52,41.53,41.47,41.48,23756.0,38.8806,38.8899,38.8337,38.8431,23756.0
2019-04-02 12:45:00,41.48,41.51,41.47,41.49,14657.0,38.8431,38.8712,38.8337,38.8525,14657.0
2019-04-02 12:50:00,41.49,41.51,41.47,41.51,11176.0,38.8525,38.8712,38.8337,38.8712,11176.0
2019-04-02 12:55:00,41.52,41.55,41.51,41.54,7358.0,38.8806,38.9087,38.8712,38.8993,7358.0
2019-04-02 13:00:00,41.54,41.55,41.53,41.54,9054.0,38.8993,38.9087,38.8899,38.8993,9054.0
2019-04-02 13:05:00,41.55,41.59,41.55,41.57,17441.0,38.9087,38.9461,38.9087,38.9274,17441.0
2019-04-02 13:10:00,41.57,41.6,41.56,41.6,9179.0,38.9274,38.9555,38.918,38.9555,9179.0
2019-04-02 13:15:00,41.61,41.64,41.61,41.62,14024.0,38.9648,38.9929,38.9648,38.9742,14024.0
2019-04-02 13:20:00,41.63,41.65,41.62,41.65,7693.0,38.9836,39.0023,38.9742,39.0023,7693.0
2019-04-02 13:25:00,41.65,41.71,41.64,41.65,84976.0,39.0023,39.0585,38.9929,39.0023,84976.0
2019-04-02 13:30:00,41.65,41.71,41.65,41.71,10483.0,39.0023,39.0585,39.0023,39.0585,10483.0
2019-04-02 13:35:00,41.71,41.73,41.69,41.71,17062.0,39.0585,39.0772,39.0398,39.0585,17062.0
2019-04-02 13:40:00,41.7,41.77,41.7,41.76,8654.0,39.0491,39.1147,39.0491,39.1053,8654.0
2019-04-02 13:45:00,41.77,41.77,41.69,41.74,16013.0,39.1147,39.1147,39.0398,39.0866,16013.0
2019-04-02 13:50:00,41.73,41.73,41.7,41.72,10768.0,39.0772,39.0772,39.0491,39.0678,10768.0
2019-04-02 13:55:00,41.72,41.72,41.7,41.72,13850.0,39.0678,39.0678,39.0491,39.0678,13850.0
2019-04-02 14:00:00,41.72,41.72,41.67,41.69,13927.0,39.0678,39.0678,39.021,39.0398,13927.0
2019-04-02 14:05:00,41.69,41.69,41.61,41.62,21058.0,39.0398,39.0398,38.9648,38.9742,21058.0
2019-04-02 14:10:00,41.62,41.63,41.57,41.59,30128.0,38.9742,38.9836,38.9274,38.9461,30128.0
2019-04-02 14:15:00,41.59,41.59,41.54,41.55,13206.0,38.9461,38.9461,38.8993,38.9087,13206.0
2019-04-02 14:20:00,41.54,41.61,41.54,41.61,118048.0,38.8993,38.9648,38.8993,38.9648,118048.0
2019-04-02 14:25:00,41.6,41.63,41.59,41.62,16262.0,38.9555,38.9836,38.9461,38.9742,16262.0
2019-04-02 14:30:00,41.62,41.65,41.61,41.65,16603.0,38.9742,39.0023,38.9648,39.0023,16603.0
2019-04-02 14:35:00,41.65,41.67,41.62,41.62,18544.0,39.0023,39.021,38.9742,38.9742,18544.0
2019-04-02 14:40:00,41.63,41.63,41.58,41.58,20196.0,38.9836,38.9836,38.9367,38.9367,20196.0
2019-04-02 14:45:00,41.58,41.59,41.53,41.53,18853.0,38.9367,38.9461,38.8899,38.8899,18853.0
2019-04-02 14:50:00,41.53,41.53,41.48,41.5,17004.0,38.8899,38.8899,38.8431,38.8618,17004.0
2019-04-02 14:55:00,41.5,41.55,41.5,41.54,11788.0,38.8618,38.9087,38.8618,38.8993,11788.0
2019-04-02 15:00:00,41.54,41.56,41.5,41.55,27201.0,38.8993,38.918,38.8618,38.9087,27201.0
2019-04-02 15:05:00,41.55,41.61,41.55,41.6,36823.0,38.9087,38.9648,38.9087,38.9555,36823.0
2019-04-02 15:10:00,41.6,41.6,41.56,41.57,20714.0,38.9555,38.9555,38.918,38.9274,20714.0
2019-04-02 15:15:00,41.57,41.59,41.53,41.58,53634.0,38.9274,38.9461,38.8899,38.9367,53634.0
2019-04-02 15:20:00,41.58,41.61,41.57,41.59,49167.0,38.9367,38.9648,38.9274,38.9461,49167.0
2019-04-02 15:25:00,41.59,41.67,41.57,41.67,41732.0,38.9461,39.021,38.9274,39.021,41732.0
2019-04-02 15:30:00,41.68,41.7,41.59,41.69,161876.0,39.0304,39.0491,38.9461,39.0398,161876.0
2019-04-02 15:35:00,41.69,41.7,41.65,41.68,54651.0,39.0398,39.0491,39.0023,39.0304,54651.0
2019-04-02 15:40:00,41.69,41.75,41.66,41.74,100025.0,39.0398,39.0959,39.0117,39.0866,100025.0
2019-04-02 15:45:00,41.74,41.79,41.69,41.79,90028.0,39.0866,39.1334,39.0398,39.1334,90028.0
2019-04-02 15:50:00,41.78,41.79,41.74,41.75,86511.0,39.124,39.1334,39.0866,39.0959,86511.0
2019-04-02 15:55:00,41.75,41.75,41.7,41.7,142092.0,39.0959,39.0959,39.0491,39.0491,142092.0
2019-04-03 09:30:00,42.0,42.05,41.65,41.8,116139.0,39.33,39.3769,39.0023,39.1428,116139.0
2019-04-03 09:35:00,41.82,41.99,41.75,41.98,69550.0,39.1615,39.3207,39.0959,39.3113,69550.0
2019-04-03 09:40:00,41.97,42.06,41.82,41.99,100082.0,39.302,39.3862,39.1615,39.3207,100082.0
2019-04-03 09:45:00,42.01,42.08,41.98,42.06,74952.0,39.3394,39.405,39.3113,39.3862,74952.0
2019-04-03 09:50:00,42.07,42.12,42.02,42.09,46928.0,39.3956,39.4424,39.3488,39.4143,46928.0
2019-04-03 09:55:00,42.09,42.11,41.99,42.03,48074.0,39.4143,39.4331,39.3207,39.3581,48074.0
2019-04-03 10:00:00,42.03,42.4,41.99,42.36,331396.0,39.3581,39.7046,39.3207,39.6672,331396.0
2019-04-03 10:05:00,42.36,42.42,42.24,42.27,22227.0,39.6672,39.7233,39.5548,39.5829,22227.0
2019-04-03 10:10:00,42.28,42.33,42.2,42.23,34834.0,39.5922,39.6391,39.5173,39.5454,34834.0
2019-04-03 10:15:00,42.24,42.35,42.23,42.35,38712.0,39.5548,39.6578,39.5454,39.6578,38712.0
2019-04-03 10:20:00,42.35,42.49,42.34,42.45,104216.0,39.6578,39.7889,39.6484,39.7514,104216.0
2019-04-03 10:25:00,42.44,42.45,42.26,42.27,38157.0,39.7421,39.7514,39.5735,39.5829,38157.0
2019-04-03 10:30:00,42.26,42.36,42.24,42.34,63188.0,39.5735,39.6672,39.5548,39.6484,63188.0
2019-04-03 10:35:00,42.34,42.42,42.34,42.36,33238.0,39.6484,39.7233,39.6484,39.6672,33238.0
2019-04-03 10:40:00,42.36,42.37,42.26,42.28,22855.0,39.6672,39.6765,39.5735,39.5922,22855.0
2019-04-03 10:45:00,42.26,42.27,42.19,42.25,31065.0,39.5735,39.5829,39.508,39.5642,31065.0
2019-04-03 10:50:00,42.25,42.39,42.23,42.38,82728.0,39.5642,39.6953,39.5454,39.6859,82728.0
2019-04-03 10:55:00,42.38,42.39,42.23,42.24,32999.0,39.6859,39.6953,39.5454,39.5548,32999.0
2019-04-03 11:00:00,42.25,42.26,42.22,42.23,14916.0,39.5642,39.5735,39.5361,39.5454,14916.0
2019-04-03 11:05:00,42.23,42.29,42.16,42.17,13620.0,39.5454,39.6016,39.4799,39.4892,13620.0
2019-04-03 11:10:00,42.17,42.17,42.07,42.14,16185.0,39.4892,39.4892,39.3956,39.4611,16185.0
2019-04-03 11:15:00,42.13,42.24,42.12,42.24,26688.0,39.4518,39.5548,39.4424,39.5548,26688.0
2019-04-03 11:20:00,42.24,42.28,42.23,42.24,13377.0,39.5548,39.5922,39.5454,39.5548,13377.0
2019-04-03 11:25:00,42.25,42.3,42.24,42.29,15849.0,39.5642,39.611,39.5548,39.6016,15849.0
2019-04-03 11:30:00,42.28,42.33,42.28,42.3,20819.0,39.5922,39.6391,39.5922,39.611,20819.0
2019-04-03 11:35:00,42.3,42.34,42.3,42.31,17927.0,39.611,39.6484,39.611,39.6203,17927.0
2019-04-03 11:40:00,42.31,42.32,42.28,42.32,16153.0,39.6203,39.6297,39.5922,39.6297,16153.0
2019-04-03 11:45:00,42.31,42.32,42.3,42.32,21262.0,39.6203,39.6297,39.611,39.6297,21262.0
2019-04-03 11:50:00,42.32,42.33,42.29,42.33,71188.0,39.6297,39.6391,39.6016,39.6391,71188.0
2019-04-03 11:55:00,42.33,42.34,42.29,42.29,27103.0,39.6391,39.6484,39.6016,39.6016,27103.0
2019-04-03 12:00:00,42.3,42.31,42.26,42.27,64207.0,39.611,39.6203,39.5735,39.5829,64207.0
2019-04-03 12:05:00,42.28,42.36,42.25,42.36,65244.0,39.5922,39.6672,39.5642,39.6672,65244.0
2019-04-03 12:10:00,42.38,42.38,42.34,42.36,22347.0,39.6859,39.6859,39.6484,39.6672,22347.0
2019-04-03 12:15:00,42.36,42.41,42.35,42.4,28123.0,39.6672,39.714,39.6578,39.7046,28123.0
2019-04-03 12:20:00,42.4,42.43,42.39,42.41,19345.0,39.7046,39.7327,39.6953,39.714,19345.0
2019-04-03 12:25:00,42.41,42.52,42.41,42.5,40603.0,39.714,39.817,39.714,39.7983,40603.0
2019-04-03 12:30:00,42.51,42.53,42.48,42.51,41903.0,39.8076,39.8264,39.7795,39.8076,41903.0
2019-04-03 12:35:00,42.51,42.52,42.44,42.46,14509.0,39.8076,39.817,39.7421,39.7608,14509.0
2019-04-03 12:40:00,42.46,42.51,42.46,42.5,25808.0,39.7608,39.8076,39.7608,39.7983,25808.0
2019-04-03 12:45:00,42.5,42.56,42.5,42.55,25195.0,39.7983,39.8544,39.7983,39.8451,25195.0
2019-04-03 12:50:00,42.54,42.54,42.47,42.48,17248.0,39.8357,39.8357,39.7702,39.7795,17248.0
2019-04-03 12:55:00,42.48,42.48,42.42,42.43,9414.0,39.7795,39.7795,39.7233,39.7327,9414.0
2019-04-03 13:00:00,42.44,42.51,42.43,42.5,9680.0,39.7421,39.8076,39.7327,39.7983,9680.0
2019-04-03 13:05:00,42.5,42.53,42.47,42.53,19172.0,39.7983,39.8264,39.7702,39.8264,19172.0
2019-04-03 13:10:00,42.53,42.54,42.49,42.5,11142.0,39.8264,39.8357,39.7889,39.7983,11142.0
2019-04-03 13:15:00,42.5,42.52,42.47,42.48,13975.0,39.7983,39.817,39.7702,39.7795,13975.0
2019-04-03 13:20:00,42.47,42.51,42.47,42.49,9677.0,39.7702,39.8076,39.7702,39.7889,9677.0
2019-04-03 13:25:00,42.49,42.52,42.46,42.47,25414.0,39.7889,39.817,39.7608,39.7702,25414.0
2019-04-03 13:30:00,42.47,42.47,42.39,42.39,22451.0,39.7702,39.7702,39.6953,39.6953,22451.0
2019-04-03 13:35:00,42.4,42.4,42.36,42.37,11176.0,39.7046,39.7046,39.6672,39.6765,11176.0
2019-04-03 13:40:00,42.36,42.36,42.31,42.32,11952.0,39.6672,39.6672,39.6203,39.6297,11952.0
2019-04-03 13:45:00,42.32,42.32,42.26,42.3,14176.0,39.6297,39.6297,39.5735,39.611,14176.0
2019-04-03 13:50:00,42.31,42.32,42.22,42.27,18239.0,39.6203,39.6297,39.5361,39.5829,18239.0
2019-04-03 13:55:00,42.26,42.28,42.25,42.27,10242.0,39.5735,39.5922,39.5642,39.5829,10242.0
2019-04-03 14:00:00,42.26,42.27,42.17,42.22,130683.0,39.5735,39.5829,39.4892,39.5361,130683.0
2019-04-03 14:05:00,42.21,42.24,42.19,42.21,23080.0,39.5267,39.5548,39.508,39.5267,23080.0
2019-04-03 14:10:00,42.2,42.2,42.13,42.16,41558.0,39.5173,39.5173,39.4518,39.4799,41558.0
2019-04-03 14:15:00,42.16,42.21,42.15,42.2,33143.0,39.4799,39.5267,39.4705,39.5173,33143.0
2019-04-03 14:20:00,42.21,42.22,42.19,42.21,22050.0,39.5267,39.5361,39.508,39.5267,22050.0
2019-04-03 14:25:00,42.22,42.22,42.18,42.2,38311.0,39.5361,39.5361,39.4986,39.5173,38311.0
2019-04-03 14:30:00,42.2,42.21,42.08,42.09,134816.0,39.5173,39.5267,39.405,39.4143,134816.0
2019-04-03 14:35:00,42.09,42.1,41.97,41.98,44879.0,39.4143,39.4237,39.302,39.3113,44879.0
2019-04-03 14:40:00,41.99,42.03,41.93,41.96,37477.0,39.3207,39.3581,39.2645,39.2926,37477.0
2019-04-03 14:45:00,41.96,42.0,41.93,41.96,15187.0,39.2926,39.33,39.2645,39.2926,15187.0
2019-04-03 14:50:00,41.95,41.97,41.87,41.88,24438.0,39.2832,39.302,39.2083,39.2177,24438.0
2019-04-03 14:55:00,41.87,41.91,41.85,41.89,17939.0,39.2083,39.2458,39.1896,39.227,17939.0
2019-04-03 15:00:00,41.88,41.97,41.85,41.93,19233.0,39.2177,39.302,39.1896,39.2645,19233.0
2019-04-03 15:05:00,41.93,41.97,41.88,41.88,27469.0,39.2645,39.302,39.2177,39.2177,27469.0
2019-04-03 15:10:00,41.88,41.93,41.86,41.9,30800.0,39.2177,39.2645,39.1989,39.2364,30800.0
2019-04-03 15:15:00,41.89,41.89,41.78,41.82,35612.0,39.227,39.227,39.124,39.1615,35612.0
2019-04-03 15:20:00,41.81,41.86,41.77,41.79,25296.0,39.1521,39.1989,39.1147,39.1334,25296.0
2019-04-03 15:25:00,41.8,41.91,41.77,41.88,55262.0,39.1428,39.2458,39.1147,39.2177,55262.0
2019-04-03 15:30:00,41.88,41.89,41.8,41.82,61024.0,39.2177,39.227,39.1428,39.1615,61024.0
2019-04-03 15:35:00,41.82,41.88,41.81,41.86,36036.0,39.1615,39.2177,39.1521,39.1989,36036.0
2019-04-03 15:40:00,41.86,41.87,41.81,41.83,71550.0,39.1989,39.2083,39.1521,39.1709,71550.0
2019-04-03 15:45:00,41.84,41.86,41.82,41.84,44611.0,39.1802,39.1989,39.1615,39.1802,44611.0
2019-04-03 15:50:00,41.84,41.97,41.84,41.94,123935.0,39.1802,39.302,39.1802,39.2739,123935.0
2019-04-03 15:55:00,41.93,41.94,41.85,41.87,157503.0,39.2645,39.2739,39.1896,39.2083,157503.0
2019-04-04 09:30:00,41.73,42.15,41.73,42.15,35047.0,39.0772,39.4705,39.0772,39.4705,35047.0
2019-04-04 09:35:00,42.15,42.27,42.01,42.26,43379.0,39.4705,39.5829,39.3394,39.5735,43379.0
2019-04-04 09:40:00,42.29,42.43,42.26,42.32,42370.0,39.6016,39.7327,39.5735,39.6297,42370.0
2019-04-04 09:45:00,42.34,42.4,42.26,42.29,16760.0,39.6484,39.7046,39.5735,39.6016,16760.0
2019-04-04 09:50:00,42.3,42.39,42.22,42.23,24128.0,39.611,39.6953,39.5361,39.5454,24128.0
2019-04-04 09:55:00,42.23,42.26,42.15,42.19,22607.0,39.5454,39.5735,39.4705,39.508,22607.0
2019-04-04 10:00:00,42.17,42.2,42.15,42.15,11032.0,39.4892,39.5173,39.4705,39.4705,11032.0
2019-04-04 10:05:00,42.14,42.2,42.12,42.2,7401.0,39.4611,39.5173,39.4424,39.5173,7401.0
2019-04-04 10:10:00,42.19,42.25,42.15,42.18,14441.0,39.508,39.5642,39.4705,39.4986,14441.0
2019-04-04 10:15:00,42.2,42.2,42.13,42.15,12023.0,39.5173,39.5173,39.4518,39.4705,12023.0
2019-04-04 10:20:00,42.14,42.19,42.14,42.15,9444.0,39.4611,39.508,39.4611,39.4705,9444.0
2019-04-04 10:25:00,42.16,42.2,42.13,42.15,12571.0,39.4799,39.5173,39.4518,39.4705,12571.0
2019-04-04 10:30:00,42.16,42.17,42.12,42.15,9709.0,39.4799,39.4892,39.4424,39.4705,9709.0
2019-04-04 10:35:00,42.15,42.26,42.15,42.25,9122.0,39.4705,39.5735,39.4705,39.5642,9122.0
2019-04-04 10:40:00,42.24,42.37,42.24,42.37,12249.0,39.5548,39.6765,39.5548,39.6765,12249.0
2019-04-04 10:45:00,42.38,42.48,42.34,42.48,30061.0,39.6859,39.7795,39.6484,39.7795,30061.0
2019-04-04 10:50:00,42.48,42.52,42.47,42.5,30092.0,39.7795,39.817,39.7702,39.7983,30092.0
2019-04-04 10:55:00,42.51,42.7,42.5,42.68,50591.0,39.8076,39.9855,39.7983,39.9668,50591.0
2019-04-04 11:00:00,42.68,42.76,42.65,42.73,75842.0,39.9668,40.0417,39.9387,40.0136,75842.0
2019-04-04 11:05:00,42.73,42.79,42.71,42.76,36353.0,40.0136,40.0698,39.9949,40.0417,36353.0
2019-04-04 11:10:00,42.76,42.76,42.66,42.66,36522.0,40.0417,40.0417,39.9481,39.9481,36522.0
2019-04-04 11:15:00,42.65,42.65,42.54,42.54,35198.0,39.9387,39.9387,39.8357,39.8357,35198.0
2019-04-04 11:20:00,42.53,42.57,42.48,42.57,43480.0,39.8264,39.8638,39.7795,39.8638,43480.0
2019-04-04 11:25:00,42.57,42.77,42.57,42.75,31219.0,39.8638,40.0511,39.8638,40.0324,31219.0
2019-04-04 11:30:00,42.75,42.78,42.74,42.76,12191.0,40.0324,40.0605,40.023,40.0417,12191.0
2019-04-04 11:35:00,42.75,42.79,42.69,42.69,19429.0,40.0324,40.0698,39.9762,39.9762,19429.0
2019-04-04 11:40:00,42.7,42.7,42.6,42.64,9539.0,39.9855,39.9855,39.8919,39.9294,9539.0
2019-04-04 11:45:00,42.65,42.73,42.64,42.72,14651.0,39.9387,40.0136,39.9294,40.0043,14651.0
2019-04-04 11:50:00,42.72,42.79,42.71,42.73,79143.0,40.0043,40.0698,39.9949,40.0136,79143.0
2019-04-04 11:55:00,42.75,42.89,42.75,42.85,49510.0,40.0324,40.1635,40.0324,40.126,49510.0
2019-04-04 12:00:00,42.85,42.89,42.84,42.86,97117.0,40.126,40.1635,40.1166,40.1354,97117.0
2019-04-04 12:05:00,42.86,42.94,42.86,42.9,74443.0,40.1354,40.2103,40.1354,40.1728,74443.0
2019-04-04 12:10:00,42.9,42.9,42.79,42.8,21512.0,40.1728,40.1728,40.0698,40.0792,21512.0
2019-04-04 12:15:00,42.78,42.79,42.65,42.68,31630.0,40.0605,40.0698,39.9387,39.9668,31630.0
2019-04-04 12:20:00,42.68,42.78,42.68,42.77,19635.0,39.9668,40.0605,39.9668,40.0511,19635.0
2019-04-04 12:25:00,42.77,42.8,42.76,42.77,11335.0,40.0511,40.0792,40.0417,40.0511,11335.0
2019-04-04 12:30:00,42.77,42.79,42.74,42.77,14288.0,40.0511,40.0698,40.023,40.0511,14288.0
2019-04-04 12:35:00,42.77,42.8,42.72,42.76,400626.0,40.0511,40.0792,40.0043,40.0417,400626.0
2019-04-04 12:40:00,42.76,42.79,42.72,42.73,79554.0,40.0417,40.0698,40.0043,40.0136,79554.0
2019-04-04 12:45:00,42.73,42.73,42.64,42.65,32220.0,40.0136,40.0136,39.9294,39.9387,32220.0
2019-04-04 12:50:00,42.64,42.64,42.55,42.59,18369.0,39.9294,39.9294,39.8451,39.8825,18369.0
2019-04-04 12:55:00,42.59,42.65,42.57,42.59,18665.0,39.8825,39.9387,39.8638,39.8825,18665.0
2019-04-04 13:00:00,42.6,42.72,42.6,42.72,21294.0,39.8919,40.0043,39.8919,40.0043,21294.0
2019-04-04 13:05:00,42.72,42.74,42.69,42.71,12622.0,40.0043,40.023,39.9762,39.9949,12622.0
2019-04-04 13:10:00,42.71,42.71,42.66,42.67,21699.0,39.9949,39.9949,39.9481,39.9575,21699.0
2019-04-04 13:15:00,42.68,42.77,42.68,42.77,12714.0,39.9668,40.0511,39.9668,40.0511,12714.0
2019-04-04 13:20:00,42.77,42.78,42.75,42.76,19704.0,40.0511,40.0605,40.0324,40.0417,19704.0
2019-04-04 13:25:00,42.76,42.78,42.75,42.77,28047.0,40.0417,40.0605,40.0324,40.0511,28047.0
2019-04-04 13:30:00,42.77,42.8,42.76,42.8,15635.0,40.0511,40.0792,40.0417,40.0792,15635.0
2019-04-04 13:35:00,42.79,42.88,42.79,42.88,24786.0,40.0698,40.1541,40.0698,40.1541,24786.0
2019-04-04 13:40:00,42.88,42.91,42.86,42.88,26857.0,40.1541,40.1822,40.1354,40.1541,26857.0
2019-04-04 13:45:00,42.88,42.89,42.87,42.89,13752.0,40.1541,40.1635,40.1447,40.1635,13752.0
2019-04-04 13:50:00,42.88,42.92,42.88,42.9,13650.0,40.1541,40.1916,40.1541,40.1728,13650.0
2019-04-04 13:55:00,42.89,42.89,42.84,42.88,15958.0,40.1635,40.1635,40.1166,40.1541,15958.0
2019-04-04 14:00:00,42.87,42.91,42.86,42.91,19348.0,40.1447,40.1822,40.1354,40.1822,19348.0
2019-04-04 14:05:00,42.9,42.94,42.9,42.93,15249.0,40.1728,40.2103,40.1728,40.2009,15249.0
2019-04-04 14:10:00,42.92,42.93,42.88,42.88,23217.0,40.1916,40.2009,40.1541,40.1541,23217.0
2019-04-04 14:15:00,42.88,42.91,42.87,42.9,45896.0,40.1541,40.1822,40.1447,40.1728,45896.0
2019-04-04 14:20:00,42.89,43.0,42.89,42.98,21722.0,40.1635,40.2665,40.1635,40.2477,21722.0
2019-04-04 14:25:00,42.99,42.99,42.9,42.91,20601.0,40.2571,40.2571,40.1728,40.1822,20601.0
2019-04-04 14:30:00,42.91,42.91,42.85,42.9,46416.0,40.1822,40.1822,40.126,40.1728,46416.0
2019-04-04 14:35:00,42.9,42.91,42.85,42.85,14770.0,40.1728,40.1822,40.126,40.126,14770.0
2019-04-04 14:40:00,42.86,42.86,42.75,42.8,21577.0,40.1354,40.1354,40.0324,40.0792,21577.0
2019-04-04 14:45:00,42.8,42.86,42.8,42.83,10947.0,40.0792,40.1354,40.0792,40.1073,10947.0
2019-04-04 14:50:00,42.84,42.85,42.81,42.82,11228.0,40.1166,40.126,40.0886,40.0979,11228.0
2019-04-04 14:55:00,42.82,42.82,42.79,42.81,15883.0,40.0979,40.0979,40.0698,40.0886,15883.0
2019-04-04 15:00:00,42.8,42.83,42.77,42.81,38917.0,40.0792,40.1073,40.0511,40.0886,38917.0
2019-04-04 15:05:00,42.82,42.88,42.81,42.86,24222.0,40.0979,40.1541,40.0886,40.1354,24222.0
2019-04-04 15:10:00,42.86,42.87,42.82,42.85,40859.0,40.1354,40.1447,40.0979,40.126,40859.0
2019-04-04 15:15:00,42.85,42.86,42.84,42.86,19681.0,40.126,40.1354,40.1166,40.1354,19681.0
2019-04-04 15:20:00,42.86,42.87,42.83,42.84,36213.0,40.1354,40.1447,40.1073,40.1166,36213.0
2019-04-04 15:25:00,42.85,42.88,42.78,42.8,70239.0,40.126,40.1541,40.0605,40.0792,70239.0
2019-04-04 15:30:00,42.81,42.84,42.79,42.83,68426.0,40.0886,40.1166,40.0698,40.1073,68426.0
2019-04-04 15:35:00,42.83,42.83,42.8,42.82,61885.0,40.1073,40.1073,40.0792,40.0979,61885.0
2019-04-04 15:40:00,42.82,42.83,42.77,42.77,80692.0,40.0979,40.1073,40.0511,40.0511,80692.0
2019-04-04 15:45:00,42.77,42.78,42.72,42.74,236150.0,40.0511,40.0605,40.0043,40.023,236150.0
2019-04-04 15:50:00,42.73,42.8,42.72,42.8,286888.0,40.0136,40.0792,40.0043,40.0792,286888.0
2019-04-04 15:55:00,42.8,42.86,42.79,42.81,471493.0,40.0792,40.1354,40.0698,40.0886,471493.0
2019-04-05 09:30:00,42.96,43.38,42.77,43.22,95654.0,40.229,40.6223,40.0511,40.4725,95654.0
2019-04-05 09:35:00,43.25,43.32,43.01,43.05,72167.0,40.5006,40.5661,40.2758,40.3133,72167.0
2019-04-05 09:40:00,43.03,43.13,42.95,43.0,132541.0,40.2946,40.3882,40.2197,40.2665,132541.0
2019-04-05 09:45:00,43.0,43.11,43.0,43.1,93386.0,40.2665,40.3695,40.2665,40.3601,93386.0
2019-04-05 09:50:00,43.11,43.41,43.11,43.21,61226.0,40.3695,40.6504,40.3695,40.4631,61226.0
2019-04-05 09:55:00,43.19,43.22,43.03,43.16,136630.0,40.4444,40.4725,40.2946,40.4163,136630.0
2019-04-05 10:00:00,43.15,43.15,43.03,43.12,64326.0,40.4069,40.4069,40.2946,40.3788,64326.0
2019-04-05 10:05:00,43.12,43.23,43.1,43.23,84437.0,40.3788,40.4819,40.3601,40.4819,84437.0
2019-04-05 10:10:00,43.24,43.33,43.23,43.26,52734.0,40.4912,40.5755,40.4819,40.5099,52734.0
2019-04-05 10:15:00,43.25,43.44,43.25,43.44,78241.0,40.5006,40.6785,40.5006,40.6785,78241.0
2019-04-05 10:20:00,43.44,43.48,43.4,43.43,65195.0,40.6785,40.716,40.641,40.6691,65195.0
2019-04-05 10:25:00,43.42,43.44,43.36,43.39,35943.0,40.6598,40.6785,40.6036,40.6317,35943.0
2019-04-05 10:30:00,43.4,43.49,43.4,43.42,77433.0,40.641,40.7253,40.641,40.6598,77433.0
2019-04-05 10:35:00,43.42,43.45,43.33,43.35,50729.0,40.6598,40.6879,40.5755,40.5942,50729.0
2019-04-05 10:40:00,43.35,43.39,43.32,43.39,53284.0,40.5942,40.6317,40.5661,40.6317,53284.0
2019-04-05 10:45:00,43.39,43.43,43.35,43.36,23384.0,40.6317,40.6691,40.5942,40.6036,23384.0
2019-04-05 10:50:00,43.36,43.4,43.35,43.36,18532.0,40.6036,40.641,40.5942,40.6036,18532.0
2019-04-05 10:55:00,43.37,43.37,43.27,43.29,66916.0,40.613,40.613,40.5193,40.538,66916.0
2019-04-05 11:00:00,43.28,43.33,43.27,43.28,12567.0,40.5287,40.5755,40.5193,40.5287,12567.0
2019-04-05 11:05:00,43.29,43.4,43.28,43.3,45538.0,40.538,40.641,40.5287,40.5474,45538.0
2019-04-05 11:10:00,43.31,43.36,43.3,43.34,34692.0,40.5568,40.6036,40.5474,40.5849,34692.0
2019-04-05 11:15:00,43.35,43.36,43.31,43.32,37534.0,40.5942,40.6036,40.5568,40.5661,37534.0
2019-04-05 11:20:00,43.33,43.33,43.28,43.28,11310.0,40.5755,40.5755,40.5287,40.5287,11310.0
2019-04-05 11:25:00,43.27,43.32,43.23,43.31,23674.0,40.5193,40.5661,40.4819,40.5568,23674.0
2019-04-05 11:30:00,43.31,43.35,43.3,43.34,30800.0,40.5568,40.5942,40.5474,40.5849,30800.0
2019-04-05 11:35:00,43.35,43.36,43.31,43.32,27065.0,40.5942,40.6036,40.5568,40.5661,27065.0
2019-04-05 11:40:00,43.31,43.36,43.3,43.32,22303.0,40.5568,40.6036,40.5474,40.5661,22303.0
2019-04-05 11:45:00,43.33,43.34,43.23,43.29,41785.0,40.5755,40.5849,40.4819,40.538,41785.0
2019-04-05 11:50:00,43.29,43.32,43.26,43.29,47180.0,40.538,40.5661,40.5099,40.538,47180.0
2019-04-05 11:55:00,43.29,43.4,43.28,43.39,116929.0,40.538,40.641,40.5287,40.6317,116929.0
2019-04-05 12:00:00,43.4,43.44,43.39,43.41,57248.0,40.641,40.6785,40.6317,40.6504,57248.0
2019-04-05 12:05:00,43.41,43.53,43.41,43.51,118659.0,40.6504,40.7628,40.6504,40.7441,118659.0
2019-04-05 12:10:00,43.52,43.54,43.38,43.39,20579.0,40.7534,40.7721,40.6223,40.6317,20579.0
2019-04-05 12:15:00,43.39,43.45,43.38,43.44,12104.0,40.6317,40.6879,40.6223,40.6785,12104.0
2019-04-05 12:20:00,43.44,43.45,43.39,43.43,16808.0,40.6785,40.6879,40.6317,40.6691,16808.0
2019-04-05 12:25:00,43.41,43.42,43.36,43.41,33243.0,40.6504,40.6598,40.6036,40.6504,33243.0
2019-04-05 12:30:00,43.41,43.41,43.34,43.38,30985.0,40.6504,40.6504,40.5849,40.6223,30985.0
2019-04-05 12:35:00,43.37,43.41,43.34,43.38,55802.0,40.613,40.6504,40.5849,40.6223,55802.0
2019-04-05 12:40:00,43.38,43.38,43.34,43.34,9465.0,40.6223,40.6223,40.5849,40.5849,9465.0
2019-04-05 12:45:00,43.35,43.39,43.34,43.36,50682.0,40.5942,40.6317,40.5849,40.6036,50682.0
2019-04-05 12:50:00,43.36,43.38,43.32,43.38,20056.0,40.6036,40.6223,40.5661,40.6223,20056.0
2019-04-05 12:55:00,43.37,43.42,43.37,43.4,18176.0,40.613,40.6598,40.613,40.641,18176.0
2019-04-05 13:00:00,43.4,43.4,43.33,43.34,15515.0,40.641,40.641,40.5755,40.5849,15515.0
2019-04-05 13:05:00,43.34,43.34,43.28,43.28,14173.0,40.5849,40.5849,40.5287,40.5287,14173.0
2019-04-05 13:10:00,43.27,43.27,43.21,43.24,19959.0,40.5193,40.5193,40.4631,40.4912,19959.0
2019-04-05 13:15:00,43.22,43.25,43.22,43.25,23698.0,40.4725,40.5006,40.4725,40.5006,23698.0
2019-04-05 13:20:00,43.25,43.27,43.23,43.24,31063.0,40.5006,40.5193,40.4819,40.4912,31063.0
2019-04-05 13:25:00,43.23,43.26,43.23,43.23,22827.0,40.4819,40.5099,40.4819,40.4819,22827.0
2019-04-05 13:30:00,43.23,43.25,43.2,43.21,12724.0,40.4819,40.5006,40.4538,40.4631,12724.0
2019-04-05 13:35:00,43.22,43.25,43.22,43.25,11779.0,40.4725,40.5006,40.4725,40.5006,11779.0
2019-04-05 13:40:00,43.25,43.26,43.19,43.22,41932.0,40.5006,40.5099,40.4444,40.4725,41932.0
2019-04-05 13:45:00,43.22,43.26,43.21,43.25,17209.0,40.4725,40.5099,40.4631,40.5006,17209.0
2019-04-05 13:50:00,43.25,43.25,43.23,43.24,8502.0,40.5006,40.5006,40.4819,40.4912,8502.0
2019-04-05 13:55:00,43.23,43.25,43.21,43.25,17148.0,40.4819,40.5006,40.4631,40.5006,17148.0
2019-04-05 14:00:00,43.25,43.25,43.21,43.23,17981.0,40.5006,40.5006,40.4631,40.4819,17981.0
2019-04-05 14:05:00,43.23,43.28,43.22,43.27,57229.0,40.4819,40.5287,40.4725,40.5193,57229.0
2019-04-05 14:10:00,43.28,43.28,43.24,43.25,18546.0,40.5287,40.5287,40.4912,40.5006,18546.0
2019-04-05 14:15:00,43.24,43.26,43.23,43.25,13929.0,40.4912,40.5099,40.4819,40.5006,13929.0
2019-04-05 14:20:00,43.26,43.27,43.24,43.26,18399.0,40.5099,40.5193,40.4912,40.5099,18399.0
2019-04-05 14:25:00,43.25,43.27,43.24,43.25,90160.0,40.5006,40.5193,40.4912,40.5006,90160.0
2019-04-05 14:30:00,43.25,43.29,43.25,43.27,34588.0,40.5006,40.538,40.5006,40.5193,34588.0
2019-04-05 14:35:00,43.27,43.3,43.26,43.3,45794.0,40.5193,40.5474,40.5099,40.5474,45794.0
2019-04-05 14:40:00,43.3,43.34,43.3,43.32,44154.0,40.5474,40.5849,40.5474,40.5661,44154.0
2019-04-05 14:45:00,43.33,43.37,43.32,43.35,63896.0,40.5755,40.613,40.5661,40.5942,63896.0
2019-04-05 14:50:00,43.35,43.36,43.33,43.34,31205.0,40.5942,40.6036,40.5755,40.5849,31205.0
2019-04-05 14:55:00,43.34,43.36,43.34,43.35,14193.0,40.5849,40.6036,40.5849,40.5942,14193.0
2019-04-05 15:00:00,43.35,43.36,43.29,43.3,47181.0,40.5942,40.6036,40.538,40.5474,47181.0
2019-04-05 15:05:00,43.3,43.32,43.28,43.28,56849.0,40.5474,40.5661,40.5287,40.5287,56849.0
2019-04-05 15:10:00,43.27,43.37,43.25,43.37,45978.0,40.5193,40.613,40.5006,40.613,45978.0
2019-04-05 15:15:00,43.37,43.38,43.34,43.37,24789.0,40.613,40.6223,40.5849,40.613,24789.0
2019-04-05 15:20:00,43.37,43.48,43.36,43.44,51904.0,40.613,40.716,40.6036,40.6785,51904.0
2019-04-05 15:25:00,43.45,43.47,43.42,43.46,75958.0,40.6879,40.7066,40.6598,40.6972,75958.0
2019-04-05 15:30:00,43.45,43.5,43.44,43.47,53739.0,40.6879,40.7347,40.6785,40.7066,53739.0
2019-04-05 15:35:00,43.47,43.49,43.41,43.49,70935.0,40.7066,40.7253,40.6504,40.7253,70935.0
2019-04-05 15:40:00,43.5,43.57,43.49,43.56,86179.0,40.7347,40.8002,40.7253,40.7909,86179.0
2019-04-05 15:45:00,43.56,43.57,43.5,43.53,140312.0,40.7909,40.8002,40.7347,40.7628,140312.0
2019-04-05 15:50:00,43.54,43.57,43.5,43.57,234609.0,40.7721,40.8002,40.7347,40.8002,234609.0
2019-04-05 15:55:00,43.57,43.6,43.55,43.55,274788.0,40.8002,40.8283,40.7815,40.7815,274788.0
2019-04-08 09:30:00,43.48,43.65,43.25,43.62,48853.0,40.716,40.8752,40.5006,40.8471,48853.0
2019-04-08 09:35:00,43.59,43.67,43.54,43.63,89869.0,40.819,40.8939,40.7721,40.8564,89869.0
2019-04-08 09:40:00,43.62,43.77,43.46,43.51,47977.0,40.8471,40.9875,40.6972,40.7441,47977.0
2019-04-08 09:45:00,43.52,43.53,43.35,43.47,40272.0,40.7534,40.7628,40.5942,40.7066,40272.0
2019-04-08 09:50:00,43.47,43.58,43.4,43.45,27501.0,40.7066,40.8096,40.641,40.6879,27501.0
2019-04-08 09:55:00,43.47,43.71,43.41,43.66,65982.0,40.7066,40.9313,40.6504,40.8845,65982.0
2019-04-08 10:00:00,43.66,43.72,43.49,43.52,56115.0,40.8845,40.9407,40.7253,40.7534,56115.0
2019-04-08 10:05:00,43.52,43.6,43.45,43.52,30950.0,40.7534,40.8283,40.6879,40.7534,30950.0
2019-04-08 10:10:00,43.52,43.55,43.48,43.54,21495.0,40.7534,40.7815,40.716,40.7721,21495.0
2019-04-08 10:15:00,43.55,43.66,43.53,43.66,22474.0,40.7815,40.8845,40.7628,40.8845,22474.0
2019-04-08 10:20:00,43.66,43.71,43.64,43.7,26045.0,40.8845,40.9313,40.8658,40.922,26045.0
2019-04-08 10:25:00,43.7,43.71,43.53,43.55,103325.0,40.922,40.9313,40.7628,40.7815,103325.0
2019-04-08 10:30:00,43.55,43.62,43.47,43.61,28272.0,40.7815,40.8471,40.7066,40.8377,28272.0
2019-04-08 10:35:00,43.61,43.64,43.58,43.58,11179.0,40.8377,40.8658,40.8096,40.8096,11179.0
2019-04-08 10:40:00,43.57,43.61,43.51,43.55,9905.0,40.8002,40.8377,40.7441,40.7815,9905.0
2019-04-08 10:45:00,43.54,43.58,43.52,43.55,12781.0,40.7721,40.8096,40.7534,40.7815,12781.0
2019-04-08 10:50:00,43.57,43.62,43.57,43.58,12509.0,40.8002,40.8471,40.8002,40.8096,12509.0
2019-04-08 10:55:00,43.58,43.61,43.55,43.6,10767.0,40.8096,40.8377,40.7815,40.8283,10767.0
2019-04-08 11:00:00,43.61,43.61,43.55,43.55,14882.0,40.8377,40.8377,40.7815,40.7815,14882.0
2019-04-08 11:05:00,43.55,43.55,43.46,43.46,19586.0,40.7815,40.7815,40.6972,40.6972,19586.0
2019-04-08 11:10:00,43.46,43.52,43.45,43.48,39014.0,40.6972,40.7534,40.6879,40.716,39014.0
2019-04-08 11:15:00,43.48,43.57,43.47,43.51,24042.0,40.716,40.8002,40.7066,40.7441,24042.0
2019-04-08 11:20:00,43.5,43.54,43.48,43.5,38662.0,40.7347,40.7721,40.716,40.7347,38662.0
2019-04-08 11:25:00,43.49,43.59,43.48,43.57,26646.0,40.7253,40.819,40.716,40.8002,26646.0
2019-04-08 11:30:00,43.57,43.67,43.55,43.65,34796.0,40.8002,40.8939,40.7815,40.8752,34796.0
2019-04-08 11:35:00,43.66,43.66,43.58,43.62,71285.0,40.8845,40.8845,40.8096,40.8471,71285.0
2019-04-08 11:40:00,43.61,43.61,43.57,43.61,10333.0,40.8377,40.8377,40.8002,40.8377,10333.0
2019-04-08 11:45:00,43.61,43.65,43.6,43.65,22496.0,40.8377,40.8752,40.8283,40.8752,22496.0
2019-04-08 11:50:00,43.64,43.65,43.58,43.61,20245.0,40.8658,40.8752,40.8096,40.8377,20245.0
2019-04-08 11:55:00,43.6,43.65,43.59,43.61,21201.0,40.8283,40.8752,40.819,40.8377,21201.0
2019-04-08 12:00:00,43.61,43.65,43.55,43.56,29638.0,40.8377,40.8752,40.7815,40.7909,29638.0
2019-04-08 12:05:00,43.57,43.61,43.56,43.6,31129.0,40.8002,40.8377,40.7909,40.8283,31129.0
2019-04-08 12:10:00,43.6,43.65,43.6,43.61,31915.0,40.8283,40.8752,40.8283,40.8377,31915.0
2019-04-08 12:15:00,43.61,43.62,43.57,43.6,23123.0,40.8377,40.8471,40.8002,40.8283,23123.0
2019-04-08 12:20:00,43.59,43.63,43.56,43.61,27420.0,40.819,40.8564,40.7909,40.8377,27420.0
2019-04-08 12:25:00,43.61,43.66,43.6,43.64,17397.0,40.8377,40.8845,40.8283,40.8658,17397.0
2019-04-08 12:30:00,43.65,43.67,43.55,43.57,48466.0,40.8752,40.8939,40.7815,40.8002,48466.0
2019-04-08 12:35:00,43.57,43.66,43.57,43.61,49465.0,40.8002,40.8845,40.8002,40.8377,49465.0
2019-04-08 12:40:00,43.62,43.62,43.58,43.59,15126.0,40.8471,40.8471,40.8096,40.819,15126.0
2019-04-08 12:45:00,43.59,43.64,43.58,43.62,20440.0,40.819,40.8658,40.8096,40.8471,20440.0
2019-04-08 12:50:00,43.62,43.69,43.61,43.69,18471.0,40.8471,40.9126,40.8377,40.9126,18471.0
2019-04-08 12:55:00,43.69,43.74,43.65,43.66,22437.0,40.9126,40.9594,40.8752,40.8845,22437.0
2019-04-08 13:00:00,43.66,43.66,43.59,43.62,8930.0,40.8845,40.8845,40.819,40.8471,8930.0
2019-04-08 13:05:00,43.61,43.64,43.59,43.64,11315.0,40.8377,40.8658,40.819,40.8658,11315.0
2019-04-08 13:10:00,43.65,43.68,43.64,43.67,16013.0,40.8752,40.9032,40.8658,40.8939,16013.0
2019-04-08 13:15:00,43.67,43.71,43.66,43.69,20611.0,40.8939,40.9313,40.8845,40.9126,20611.0
2019-04-08 13:20:00,43.69,43.71,43.68,43.68,14891.0,40.9126,40.9313,40.9032,40.9032,14891.0
2019-04-08 13:25:00,43.69,43.71,43.68,43.7,15832.0,40.9126,40.9313,40.9032,40.922,15832.0
2019-04-08 13:30:00,43.71,43.75,43.7,43.75,20808.0,40.9313,40.9688,40.922,40.9688,20808.0
2019-04-08 13:35:00,43.75,43.76,43.69,43.69,24193.0,40.9688,40.9782,40.9126,40.9126,24193.0
2019-04-08 13:40:00,43.7,43.73,43.69,43.71,14683.0,40.922,40.9501,40.9126,40.9313,14683.0
2019-04-08 13:45:00,43.7,43.72,43.68,43.7,31415.0,40.922,40.9407,40.9032,40.922,31415.0
2019-04-08 13:50:00,43.7,43.76,43.7,43.74,18565.0,40.922,40.9782,40.922,40.9594,18565.0
2019-04-08 13:55:00,43.74,43.76,43.72,43.73,17515.0,40.9594,40.9782,40.9407,40.9501,17515.0
2019-04-08 14:00:00,43.72,43.73,43.64,43.66,14196.0,40.9407,40.9501,40.8658,40.8845,14196.0
2019-04-08 14:05:00,43.66,43.74,43.66,43.73,23085.0,40.8845,40.9594,40.8845,40.9501,23085.0
2019-04-08 14:10:00,43.72,43.74,43.67,43.74,26665.0,40.9407,40.9594,40.8939,40.9594,26665.0
2019-04-08 14:15:00,43.75,43.78,43.74,43.75,17116.0,40.9688,40.9969,40.9594,40.9688,17116.0
2019-04-08 14:20:00,43.76,43.78,43.73,43.75,18907.0,40.9782,40.9969,40.9501,40.9688,18907.0
2019-04-08 14:25:00,43.76,43.8,43.75,43.76,18858.0,40.9782,41.0156,40.9688,40.9782,18858.0
2019-04-08 14:30:00,43.76,43.79,43.75,43.75,18388.0,40.9782,41.0063,40.9688,40.9688,18388.0
2019-04-08 14:35:00,43.75,43.75,43.71,43.71,22087.0,40.9688,40.9688,40.9313,40.9313,22087.0
2019-04-08 14:40:00,43.72,43.72,43.66,43.66,35127.0,40.9407,40.9407,40.8845,40.8845,35127.0
2019-04-08 14:45:00,43.65,43.66,43.6,43.65,48387.0,40.8752,40.8845,40.8283,40.8752,48387.0
2019-04-08 14:50:00,43.65,43.66,43.61,43.62,20986.0,40.8752,40.8845,40.8377,40.8471,20986.0
2019-04-08 14:55:00,43.61,43.63,43.59,43.6,32977.0,40.8377,40.8564,40.819,40.8283,32977.0
2019-04-08 15:00:00,43.59,43.6,43.55,43.57,57239.0,40.819,40.8283,40.7815,40.8002,57239.0
2019-04-08 15:05:00,43.58,43.59,43.53,43.54,51776.0,40.8096,40.819,40.7628,40.7721,51776.0
2019-04-08 15:10:00,43.53,43.53,43.48,43.48,27250.0,40.7628,40.7628,40.716,40.716,27250.0
2019-04-08 15:15:00,43.48,43.49,43.46,43.49,10522.0,40.716,40.7253,40.6972,40.7253,10522.0
2019-04-08 15:20:00,43.48,43.49,43.45,43.48,15990.0,40.716,40.7253,40.6879,40.716,15990.0
2019-04-08 15:25:00,43.47,43.52,43.47,43.5,16068.0,40.7066,40.7534,40.7066,40.7347,16068.0
2019-04-08 15:30:00,43.5,43.57,43.48,43.57,26681.0,40.7347,40.8002,40.716,40.8002,26681.0
2019-04-08 15:35:00,43.56,43.59,43.54,43.56,74904.0,40.7909,40.819,40.7721,40.7909,74904.0
2019-04-08 15:40:00,43.55,43.59,43.55,43.59,36377.0,40.7815,40.819,40.7815,40.819,36377.0
2019-04-08 15:45:00,43.58,43.61,43.57,43.59,55438.0,40.8096,40.8377,40.8002,40.819,55438.0
2019-04-08 15:50:00,43.59,43.67,43.59,43.66,89043.0,40.819,40.8939,40.819,40.8845,89043.0
2019-04-08 15:55:00,43.66,43.71,43.63,43.7,158263.0,40.8845,40.9313,40.8564,40.922,158263.0
2019-04-09 09:30:00,43.52,43.66,43.39,43.5,46370.0,40.7534,40.8845,40.6317,40.7347,46370.0
2019-04-09 09:35:00,43.48,43.48,43.31,43.38,22948.0,40.716,40.716,40.5568,40.6223,22948.0
2019-04-09 09:40:00,43.37,43.53,43.27,43.51,31791.0,40.613,40.7628,40.5193,40.7441,31791.0
2019-04-09 09:45:00,43.51,43.64,43.49,43.64,24459.0,40.7441,40.8658,40.7253,40.8658,24459.0
2019-04-09 09:50:00,43.62,43.69,43.59,43.62,17422.0,40.8471,40.9126,40.819,40.8471,17422.0
2019-04-09 09:55:00,43.62,43.68,43.58,43.64,10833.0,40.8471,40.9032,40.8096,40.8658,10833.0
2019-04-09 10:00:00,43.64,43.64,43.57,43.61,14949.0,40.8658,40.8658,40.8002,40.8377,14949.0
2019-04-09 10:05:00,43.6,43.68,43.6,43.66,27166.0,40.8283,40.9032,40.8283,40.8845,27166.0
2019-04-09 10:10:00,43.66,43.7,43.64,43.66,27477.0,40.8845,40.922,40.8658,40.8845,27477.0
2019-04-09 10:15:00,43.66,43.7,43.62,43.65,49395.0,40.8845,40.922,40.8471,40.8752,49395.0
2019-04-09 10:20:00,43.64,43.72,43.62,43.71,35409.0,40.8658,40.9407,40.8471,40.9313,35409.0
2019-04-09 10:25:00,43.71,43.73,43.65,43.65,36102.0,40.9313,40.9501,40.8752,40.8752,36102.0
2019-04-09 10:30:00,43.66,43.74,43.64,43.73,203899.0,40.8845,40.9594,40.8658,40.9501,203899.0
2019-04-09 10:35:00,43.74,43.77,43.69,43.73,76538.0,40.9594,40.9875,40.9126,40.9501,76538.0
2019-04-09 10:40:00,43.73,43.75,43.59,43.61,133503.0,40.9501,40.9688,40.819,40.8377,133503.0
2019-04-09 10:45:00,43.6,43.67,43.6,43.62,65400.0,40.8283,40.8939,40.8283,40.8471,65400.0
2019-04-09 10:50:00,43.63,43.71,43.61,43.7,62049.0,40.8564,40.9313,40.8377,40.922,62049.0
2019-04-09 10:55:00,43.7,43.71,43.67,43.7,15825.0,40.922,40.9313,40.8939,40.922,15825.0
2019-04-09 11:00:00,43.7,43.7,43.66,43.69,32350.0,40.922,40.922,40.8845,40.9126,32350.0
2019-04-09 11:05:00,43.68,43.71,43.65,43.69,15472.0,40.9032,40.9313,40.8752,40.9126,15472.0
2019-04-09 11:10:00,43.69,43.73,43.68,43.73,16941.0,40.9126,40.9501,40.9032,40.9501,16941.0
2019-04-09 11:15:00,43.73,43.78,43.73,43.75,39513.0,40.9501,40.9969,40.9501,40.9688,39513.0
2019-04-09 11:20:00,43.76,43.8,43.69,43.7,37804.0,40.9782,41.0156,40.9126,40.922,37804.0
2019-04-09 11:25:00,43.7,43.71,43.66,43.69,11236.0,40.922,40.9313,40.8845,40.9126,11236.0
2019-04-09 11:30:00,43.7,43.73,43.59,43.59,26044.0,40.922,40.9501,40.819,40.819,26044.0
2019-04-09 11:35:00,43.59,43.6,43.5,43.52,31126.0,40.819,40.8283,40.7347,40.7534,31126.0
2019-04-09 11:40:00,43.51,43.54,43.5,43.53,36211.0,40.7441,40.7721,40.7347,40.7628,36211.0
2019-04-09 11:45:00,43.54,43.57,43.47,43.47,15218.0,40.7721,40.8002,40.7066,40.7066,15218.0
2019-04-09 11:50:00,43.48,43.51,43.43,43.5,47274.0,40.716,40.7441,40.6691,40.7347,47274.0
2019-04-09 11:55:00,43.5,43.55,43.46,43.47,10887.0,40.7347,40.7815,40.6972,40.7066,10887.0
2019-04-09 12:00:00,43.47,43.5,43.45,43.48,44541.0,40.7066,40.7347,40.6879,40.716,44541.0
2019-04-09 12:05:00,43.48,43.52,43.47,43.51,15213.0,40.716,40.7534,40.7066,40.7441,15213.0
2019-04-09 12:10:00,43.5,43.53,43.49,43.52,15256.0,40.7347,40.7628,40.7253,40.7534,15256.0
2019-04-09 12:15:00,43.53,43.56,43.52,43.56,9215.0,40.7628,40.7909,40.7534,40.7909,9215.0
2019-04-09 12:20:00,43.56,43.6,43.55,43.56,11823.0,40.7909,40.8283,40.7815,40.7909,11823.0
2019-04-09 12:25:00,43.56,43.57,43.51,43.51,7500.0,40.7909,40.8002,40.7441,40.7441,7500.0
2019-04-09 12:30:00,43.51,43.53,43.49,43.5,8530.0,40.7441,40.7628,40.7253,40.7347,8530.0
2019-04-09 12:35:00,43.49,43.52,43.47,43.48,13918.0,40.7253,40.7534,40.7066,40.716,13918.0
2019-04-09 12:40:00,43.48,43.52,43.48,43.49,31158.0,40.716,40.7534,40.716,40.7253,31158.0
2019-04-09 12:45:00,43.48,43.52,43.46,43.47,31517.0,40.716,40.7534,40.6972,40.7066,31517.0
2019-04-09 12:50:00,43.48,43.5,43.47,43.49,8031.0,40.716,40.7347,40.7066,40.7253,8031.0
2019-04-09 12:55:00,43.49,43.51,43.41,43.43,62608.0,40.7253,40.7441,40.6504,40.6691,62608.0
2019-04-09 13:00:00,43.4,43.43,43.4,43.42,12419.0,40.641,40.6691,40.641,40.6598,12419.0
2019-04-09 13:05:00,43.43,43.44,43.41,43.44,4855.0,40.6691,40.6785,40.6504,40.6785,4855.0
2019-04-09 13:10:00,43.45,43.48,43.45,43.47,7880.0,40.6879,40.716,40.6879,40.7066,7880.0
2019-04-09 13:15:00,43.48,43.51,43.47,43.51,7432.0,40.716,40.7441,40.7066,40.7441,7432.0
2019-04-09 13:20:00,43.51,43.52,43.47,43.48,8207.0,40.7441,40.7534,40.7066,40.716,8207.0
2019-04-09 13:25:00,43.47,43.47,43.42,43.43,9460.0,40.7066,40.7066,40.6598,40.6691,9460.0
2019-04-09 13:30:00,43.42,43.44,43.41,43.43,6675.0,40.6598,40.6785,40.6504,40.6691,6675.0
2019-04-09 13:35:00,43.45,43.45,43.43,43.43,3387.0,40.6879,40.6879,40.6691,40.6691,3387.0
2019-04-09 13:40:00,43.43,43.44,43.4,43.4,6644.0,40.6691,40.6785,40.641,40.641,6644.0
2019-04-09 13:45:00,43.4,43.46,43.38,43.45,20708.0,40.641,40.6972,40.6223,40.6879,20708.0
2019-04-09 13:50:00,43.44,43.44,43.42,43.43,4477.0,40.6785,40.6785,40.6598,40.6691,4477.0
2019-04-09 13:55:00,43.42,43.44,43.41,43.43,7106.0,40.6598,40.6785,40.6504,40.6691,7106.0
2019-04-09 14:00:00,43.44,43.44,43.39,43.41,14273.0,40.6785,40.6785,40.6317,40.6504,14273.0
2019-04-09 14:05:00,43.4,43.42,43.39,43.42,9977.0,40.641,40.6598,40.6317,40.6598,9977.0
2019-04-09 14:10:00,43.41,43.44,43.41,43.44,5938.0,40.6504,40.6785,40.6504,40.6785,5938.0
2019-04-09 14:15:00,43.44,43.46,43.42,43.42,7400.0,40.6785,40.6972,40.6598,40.6598,7400.0
2019-04-09 14:20:00,43.42,43.43,43.38,43.38,13058.0,40.6598,40.6691,40.6223,40.6223,13058.0
2019-04-09 14:25:00,43.38,43.43,43.37,43.37,18153.0,40.6223,40.6691,40.613,40.613,18153.0
2019-04-09 14:30:00,43.37,43.37,43.34,43.36,16271.0,40.613,40.613,40.5849,40.6036,16271.0
2019-04-09 14:35:00,43.36,43.37,43.31,43.33,15605.0,40.6036,40.613,40.5568,40.5755,15605.0
2019-04-09 14:40:00,43.32,43.36,43.29,43.31,50856.0,40.5661,40.6036,40.538,40.5568,50856.0
2019-04-09 14:45:00,43.31,43.35,43.31,43.34,20682.0,40.5568,40.5942,40.5568,40.5849,20682.0
2019-04-09 14:50:00,43.34,43.38,43.33,43.34,31985.0,40.5849,40.6223,40.5755,40.5849,31985.0
2019-04-09 14:55:00,43.34,43.36,43.29,43.3,34705.0,40.5849,40.6036,40.538,40.5474,34705.0
2019-04-09 15:00:00,43.3,43.37,43.3,43.33,49582.0,40.5474,40.613,40.5474,40.5755,49582.0
2019-04-09 15:05:00,43.33,43.39,43.31,43.34,39293.0,40.5755,40.6317,40.5568,40.5849,39293.0
2019-04-09 15:10:00,43.34,43.36,43.31,43.36,36968.0,40.5849,40.6036,40.5568,40.6036,36968.0
2019-04-09 15:15:00,43.36,43.39,43.33,43.33,19068.0,40.6036,40.6317,40.5755,40.5755,19068.0
2019-04-09 15:20:00,43.34,43.36,43.31,43.33,34267.0,40.5849,40.6036,40.5568,40.5755,34267.0
2019-04-09 15:25:00,43.34,43.35,43.32,43.34,47627.0,40.5849,40.5942,40.5661,40.5849,47627.0
2019-04-09 15:30:00,43.33,43.36,43.31,43.35,144367.0,40.5755,40.6036,40.5568,40.5942,144367.0
2019-04-09 15:35:00,43.34,43.36,43.32,43.34,42766.0,40.5849,40.6036,40.5661,40.5849,42766.0
2019-04-09 15:40:00,43.34,43.36,43.33,43.35,107158.0,40.5849,40.6036,40.5755,40.5942,107158.0
2019-04-09 15:45:00,43.34,43.36,43.33,43.33,72152.0,40.5849,40.6036,40.5755,40.5755,72152.0
2019-04-09 15:50:00,43.33,43.35,43.26,43.27,126457.0,40.5755,40.5942,40.5099,40.5193,126457.0
2019-04-09 15:55:00,43.27,43.4,43.23,43.4,227963.0,40.5193,40.641,40.4819,40.641,227963.0
2019-04-10 09:30:00,43.54,43.89,43.52,43.87,42477.0,40.7721,41.0999,40.7534,41.0812,42477.0
2019-04-10 09:35:00,43.89,43.9,43.75,43.76,35839.0,41.0999,41.1093,40.9688,40.9782,35839.0
2019-04-10 09:40:00,43.78,43.8,43.64,43.74,138065.0,40.9969,41.0156,40.8658,40.9594,138065.0
2019-04-10 09:45:00,43.74,43.85,43.71,43.75,62992.0,40.9594,41.0624,40.9313,40.9688,62992.0
2019-04-10 09:50:00,43.76,43.85,43.72,43.79,84271.0,40.9782,41.0624,40.9407,41.0063,84271.0
2019-04-10 09:55:00,43.8,43.99,43.79,43.98,47586.0,41.0156,41.1935,41.0063,41.1842,47586.0
2019-04-10 10:00:00,43.99,44.0,43.77,43.78,47027.0,41.1935,41.2029,40.9875,40.9969,47027.0
2019-04-10 10:05:00,43.79,43.83,43.75,43.75,44494.0,41.0063,41.0437,40.9688,40.9688,44494.0
2019-04-10 10:10:00,43.75,43.8,43.71,43.76,101186.0,40.9688,41.0156,40.9313,40.9782,101186.0
2019-04-10 10:15:00,43.76,43.76,43.72,43.74,88509.0,40.9782,40.9782,40.9407,40.9594,88509.0
2019-04-10 10:20:00,43.73,43.75,43.69,43.73,118157.0,40.9501,40.9688,40.9126,40.9501,118157.0
2019-04-10 10:25:00,43.73,43.74,43.62,43.62,288700.0,40.9501,40.9594,40.8471,40.8471,288700.0
2019-04-10 10:30:00,43.63,43.69,43.57,43.59,44749.0,40.8564,40.9126,40.8002,40.819,44749.0
2019-04-10 10:35:00,43.6,43.81,43.6,43.78,64464.0,40.8283,41.025,40.8283,40.9969,64464.0
2019-04-10 10:40:00,43.79,43.8,43.62,43.7,63309.0,41.0063,41.0156,40.8471,40.922,63309.0
2019-04-10 10:45:00,43.69,43.74,43.62,43.62,38779.0,40.9126,40.9594,40.8471,40.8471,38779.0
2019-04-10 10:50:00,43.61,43.61,43.53,43.54,23980.0,40.8377,40.8377,40.7628,40.7721,23980.0
2019-04-10 10:55:00,43.55,43.59,43.53,43.55,9747.0,40.7815,40.819,40.7628,40.7815,9747.0
2019-04-10 11:00:00,43.56,43.6,43.55,43.56,15068.0,40.7909,40.8283,40.7815,40.7909,15068.0
2019-04-10 11:05:00,43.56,43.67,43.56,43.67,15190.0,40.7909,40.8939,40.7909,40.8939,15190.0
2019-04-10 11:10:00,43.67,43.71,43.66,43.7,32887.0,40.8939,40.9313,40.8845,40.922,32887.0
2019-04-10 11:15:00,43.7,43.71,43.65,43.66,12134.0,40.922,40.9313,40.8752,40.8845,12134.0
2019-04-10 11:20:00,43.65,43.65,43.6,43.64,10630.0,40.8752,40.8752,40.8283,40.8658,10630.0
2019-04-10 11:25:00,43.64,43.64,43.58,43.59,16323.0,40.8658,40.8658,40.8096,40.819,16323.0
2019-04-10 11:30:00,43.6,43.68,43.59,43.66,15659.0,40.8283,40.9032,40.819,40.8845,15659.0
2019-04-10 11:35:00,43.67,43.7,43.65,43.68,14751.0,40.8939,40.922,40.8752,40.9032,14751.0
2019-04-10 11:40:00,43.68,43.74,43.67,43.73,13547.0,40.9032,40.9594,40.8939,40.9501,13547.0
2019-04-10 11:45:00,43.74,43.85,43.72,43.81,49903.0,40.9594,41.0624,40.9407,41.025,49903.0
2019-04-10 11:50:00,43.81,43.84,43.74,43.84,17322.0,41.025,41.0531,40.9594,41.0531,17322.0
2019-04-10 11:55:00,43.84,43.87,43.81,43.86,19455.0,41.0531,41.0812,41.025,41.0718,19455.0
2019-04-10 12:00:00,43.87,43.88,43.84,43.86,15430.0,41.0812,41.0905,41.0531,41.0718,15430.0
2019-04-10 12:05:00,43.86,43.87,43.76,43.77,11026.0,41.0718,41.0812,40.9782,40.9875,11026.0
2019-04-10 12:10:00,43.77,43.81,43.77,43.81,13924.0,40.9875,41.025,40.9875,41.025,13924.0
2019-04-10 12:15:00,43.82,43.85,43.8,43.84,17971.0,41.0343,41.0624,41.0156,41.0531,17971.0
2019-04-10 12:20:00,43.84,43.86,43.82,43.84,9168.0,41.0531,41.0718,41.0343,41.0531,9168.0
2019-04-10 12:25:00,43.85,43.85,43.77,43.81,16239.0,41.0624,41.0624,40.9875,41.025,16239.0
2019-04-10 12:30:00,43.82,43.83,43.78,43.79,18781.0,41.0343,41.0437,40.9969,41.0063,18781.0
2019-04-10 12:35:00,43.79,43.8,43.74,43.74,7825.0,41.0063,41.0156,40.9594,40.9594,7825.0
2019-04-10 12:40:00,43.75,43.75,43.7,43.75,14590.0,40.9688,40.9688,40.922,40.9688,14590.0
2019-04-10 12:45:00,43.75,43.77,43.74,43.77,13158.0,40.9688,40.9875,40.9594,40.9875,13158.0
2019-04-10 12:50:00,43.76,43.76,43.69,43.7,18344.0,40.9782,40.9782,40.9126,40.922,18344.0
2019-04-10 12:55:00,43.69,43.69,43.65,43.68,10938.0,40.9126,40.9126,40.8752,40.9032,10938.0
2019-04-10 13:00:00,43.68,43.69,43.65,43.68,13601.0,40.9032,40.9126,40.8752,40.9032,13601.0
2019-04-10 13:05:00,43.67,43.7,43.66,43.69,15693.0,40.8939,40.922,40.8845,40.9126,15693.0
2019-04-10 13:10:00,43.69,43.69,43.63,43.64,16030.0,40.9126,40.9126,40.8564,40.8658,16030.0
2019-04-10 13:15:00,43.64,43.67,43.63,43.63,33215.0,40.8658,40.8939,40.8564,40.8564,33215.0
2019-04-10 13:20:00,43.63,43.64,43.55,43.55,29633.0,40.8564,40.8658,40.7815,40.7815,29633.0
2019-04-10 13:25:00,43.56,43.63,43.55,43.62,26731.0,40.7909,40.8564,40.7815,40.8471,26731.0
2019-04-10 13:30:00,43.62,43.69,43.61,43.67,13328.0,40.8471,40.9126,40.8377,40.8939,13328.0
2019-04-10 13:35:00,43.68,43.7,43.65,43.66,12387.0,40.9032,40.922,40.8752,40.8845,12387.0
2019-04-10 13:40:00,43.66,43.66,43.62,43.62,9669.0,40.8845,40.8845,40.8471,40.8471,9669.0
2019-04-10 13:45:00,43.63,43.67,43.62,43.65,15286.0,40.8564,40.8939,40.8471,40.8752,15286.0
2019-04-10 13:50:00,43.65,43.66,43.65,43.66,8209.0,40.8752,40.8845,40.8752,40.8845,8209.0
2019-04-10 13:55:00,43.66,43.7,43.65,43.66,17550.0,40.8845,40.922,40.8752,40.8845,17550.0
2019-04-10 14:00:00,43.65,43.71,43.62,43.63,22382.0,40.8752,40.9313,40.8471,40.8564,22382.0
2019-04-10 14:05:00,43.64,43.65,43.6,43.63,17955.0,40.8658,40.8752,40.8283,40.8564,17955.0
2019-04-10 14:10:00,43.63,43.67,43.6,43.66,18989.0,40.8564,40.8939,40.8283,40.8845,18989.0
2019-04-10 14:15:00,43.66,43.72,43.66,43.72,12536.0,40.8845,40.9407,40.8845,40.9407,12536.0
2019-04-10 14:20:00,43.72,43.74,43.66,43.67,18076.0,40.9407,40.9594,40.8845,40.8939,18076.0
2019-04-10 14:25:00,43.68,43.71,43.67,43.68,10959.0,40.9032,40.9313,40.8939,40.9032,10959.0
2019-04-10 14:30:00,43.67,43.73,43.65,43.7,39687.0,40.8939,40.9501,40.8752,40.922,39687.0
2019-04-10 14:35:00,43.71,43.79,43.71,43.79,18767.0,40.9313,41.0063,40.9313,41.0063,18767.0
2019-04-10 14:40:00,43.79,43.86,43.79,43.8,71438.0,41.0063,41.0718,41.0063,41.0156,71438.0
2019-04-10 14:45:00,43.8,43.84,43.78,43.83,14892.0,41.0156,41.0531,40.9969,41.0437,14892.0
2019-04-10 14:50:00,43.84,43.86,43.83,43.83,18011.0,41.0531,41.0718,41.0437,41.0437,18011.0
2019-04-10 14:55:00,43.82,43.83,43.8,43.82,14617.0,41.0343,41.0437,41.0156,41.0343,14617.0
2019-04-10 15:00:00,43.83,43.9,43.82,43.89,20976.0,41.0437,41.1093,41.0343,41.0999,20976.0
2019-04-10 15:05:00,43.88,43.92,43.86,43.91,19024.0,41.0905,41.128,41.0718,41.1186,19024.0
2019-04-10 15:10:00,43.91,43.91,43.87,43.88,23671.0,41.1186,41.1186,41.0812,41.0905,23671.0
2019-04-10 15:15:00,43.89,43.93,43.84,43.87,69104.0,41.0999,41.1374,41.0531,41.0812,69104.0
2019-04-10 15:20:00,43.87,43.91,43.86,43.88,18068.0,41.0812,41.1186,41.0718,41.0905,18068.0
2019-04-10 15:25:00,43.87,43.92,43.86,43.9,91250.0,41.0812,41.128,41.0718,41.1093,91250.0
2019-04-10 15:30:00,43.89,43.96,43.88,43.96,50283.0,41.0999,41.1654,41.0905,41.1654,50283.0
2019-04-10 15:35:00,43.96,43.96,43.9,43.91,23763.0,41.1654,41.1654,41.1093,41.1186,23763.0
2019-04-10 15:40:00,43.91,43.94,43.89,43.93,34380.0,41.1186,41.1467,41.0999,41.1374,34380.0
2019-04-10 15:45:00,43.93,43.94,43.91,43.91,54656.0,41.1374,41.1467,41.1186,41.1186,54656.0
2019-04-10 15:50:00,43.91,43.94,43.9,43.94,99893.0,41.1186,41.1467,41.1093,41.1467,99893.0
2019-04-10 15:55:00,43.93,43.94,43.87,43.93,218114.0,41.1374,41.1467,41.0812,41.1374,218114.0
2019-04-11 09:30:00,43.8,43.9,43.71,43.76,73808.0,41.0156,41.1093,40.9313,40.9782,73808.0
2019-04-11 09:35:00,43.75,43.78,43.66,43.74,28775.0,40.9688,40.9969,40.8845,40.9594,28775.0
2019-04-11 09:40:00,43.74,43.99,43.71,43.98,49688.0,40.9594,41.1935,40.9313,41.1842,49688.0
2019-04-11 09:45:00,43.99,44.05,43.95,44.0,45491.0,41.1935,41.2497,41.1561,41.2029,45491.0
2019-04-11 09:50:00,44.0,44.0,43.89,43.92,22715.0,41.2029,41.2029,41.0999,41.128,22715.0
2019-04-11 09:55:00,43.92,43.96,43.89,43.96,16025.0,41.128,41.1654,41.0999,41.1654,16025.0
2019-04-11 10:00:00,43.97,44.01,43.94,44.01,17469.0,41.1748,41.2123,41.1467,41.2123,17469.0
2019-04-11 10:05:00,44.02,44.07,44.01,44.04,37400.0,41.2216,41.2685,41.2123,41.2404,37400.0
2019-04-11 10:10:00,44.03,44.2,44.01,44.18,54570.0,41.231,41.3902,41.2123,41.3715,54570.0
2019-04-11 10:15:00,44.17,44.23,44.12,44.21,27491.0,41.3621,41.4183,41.3153,41.3996,27491.0
2019-04-11 10:20:00,44.21,44.25,44.15,44.23,110347.0,41.3996,41.437,41.3434,41.4183,110347.0
2019-04-11 10:25:00,44.24,44.3,44.17,44.28,66819.0,41.4276,41.4838,41.3621,41.4651,66819.0
2019-04-11 10:30:00,44.27,44.28,44.2,44.22,64293.0,41.4557,41.4651,41.3902,41.4089,64293.0
2019-04-11 10:35:00,44.2,44.25,44.18,44.22,197616.0,41.3902,41.437,41.3715,41.4089,197616.0
2019-04-11 10:40:00,44.22,44.29,44.22,44.23,48514.0,41.4089,41.4745,41.4089,41.4183,48514.0
2019-04-11 10:45:00,44.23,44.26,44.18,44.24,110762.0,41.4183,41.4464,41.3715,41.4276,110762.0
2019-04-11 10:50:00,44.25,44.26,44.22,44.25,76129.0,41.437,41.4464,41.4089,41.437,76129.0
2019-04-11 10:55:00,44.25,44.26,44.2,44.22,80263.0,41.437,41.4464,41.3902,41.4089,80263.0
2019-04-11 11:00:00,44.23,44.32,44.22,44.31,113267.0,41.4183,41.5026,41.4089,41.4932,113267.0
2019-04-11 11:05:00,44.3,44.33,44.29,44.32,40046.0,41.4838,41.5119,41.4745,41.5026,40046.0
2019-04-11 11:10:00,44.32,44.4,44.32,44.37,63404.0,41.5026,41.5775,41.5026,41.5494,63404.0
2019-04-11 11:15:00,44.36,44.37,44.33,44.34,59945.0,41.54,41.5494,41.5119,41.5213,59945.0
2019-04-11 11:20:00,44.34,44.45,44.33,44.44,58701.0,41.5213,41.6243,41.5119,41.6149,58701.0
2019-04-11 11:25:00,44.43,44.48,44.41,44.48,128804.0,41.6056,41.6524,41.5868,41.6524,128804.0
2019-04-11 11:30:00,44.48,44.54,44.39,44.54,252176.0,41.6524,41.7086,41.5681,41.7086,252176.0
2019-04-11 11:35:00,44.55,44.57,44.47,44.48,31980.0,41.7179,41.7367,41.643,41.6524,31980.0
2019-04-11 11:40:00,44.48,44.52,44.44,44.5,91626.0,41.6524,41.6898,41.6149,41.6711,91626.0
2019-04-11 11:45:00,44.5,44.59,44.46,44.46,57030.0,41.6711,41.7554,41.6337,41.6337,57030.0
2019-04-11 11:50:00,44.46,44.63,44.45,44.59,52990.0,41.6337,41.7929,41.6243,41.7554,52990.0
2019-04-11 11:55:00,44.59,44.62,44.58,44.6,24357.0,41.7554,41.7835,41.746,41.7648,24357.0
2019-04-11 12:00:00,44.58,44.6,44.51,44.51,63374.0,41.746,41.7648,41.6805,41.6805,63374.0
2019-04-11 12:05:00,44.51,44.56,44.49,44.56,24470.0,41.6805,41.7273,41.6618,41.7273,24470.0
2019-04-11 12:10:00,44.56,44.58,44.5,44.53,134200.0,41.7273,41.746,41.6711,41.6992,134200.0
2019-04-11 12:15:00,44.53,44.6,44.53,44.6,60229.0,41.6992,41.7648,41.6992,41.7648,60229.0
2019-04-11 12:20:00,44.6,44.65,44.57,44.63,36731.0,41.7648,41.8116,41.7367,41.7929,36731.0
2019-04-11 12:25:00,44.62,44.62,44.57,44.58,11101.0,41.7835,41.7835,41.7367,41.746,11101.0
2019-04-11 12:30:00,44.58,44.58,44.48,44.48,21716.0,41.746,41.746,41.6524,41.6524,21716.0
2019-04-11 12:35:00,44.48,44.52,44.46,44.52,20642.0,41.6524,41.6898,41.6337,41.6898,20642.0
2019-04-11 12:40:00,44.52,44.58,44.49,44.58,44736.0,41.6898,41.746,41.6618,41.746,44736.0
2019-04-11 12:45:00,44.59,44.62,44.57,44.61,19131.0,41.7554,41.7835,41.7367,41.7741,19131.0
2019-04-11 12:50:00,44.6,44.63,44.6,44.61,6677.0,41.7648,41.7929,41.7648,41.7741,6677.0
2019-04-11 12:55:00,44.61,44.69,44.61,44.64,29131.0,41.7741,41.849,41.7741,41.8022,29131.0
2019-04-11 13:00:00,44.64,44.64,44.56,44.59,32706.0,41.8022,41.8022,41.7273,41.7554,32706.0
2019-04-11 13:05:00,44.59,44.63,44.56,44.63,25433.0,41.7554,41.7929,41.7273,41.7929,25433.0
2019-04-11 13:10:00,44.63,44.67,44.61,44.63,22244.0,41.7929,41.8303,41.7741,41.7929,22244.0
2019-04-11 13:15:00,44.62,44.66,44.61,44.65,13398.0,41.7835,41.8209,41.7741,41.8116,13398.0
2019-04-11 13:20:00,44.65,44.66,44.61,44.61,13620.0,41.8116,41.8209,41.7741,41.7741,13620.0
2019-04-11 13:25:00,44.6,44.7,44.59,44.65,32341.0,41.7648,41.8584,41.7554,41.8116,32341.0
2019-04-11 13:30:00,44.64,44.65,44.59,44.63,28043.0,41.8022,41.8116,41.7554,41.7929,28043.0
2019-04-11 13:35:00,44.64,44.66,44.63,44.65,24832.0,41.8022,41.8209,41.7929,41.8116,24832.0
2019-04-11 13:40:00,44.65,44.65,44.6,44.65,29239.0,41.8116,41.8116,41.7648,41.8116,29239.0
2019-04-11 13:45:00,44.64,44.75,44.64,44.74,44507.0,41.8022,41.9052,41.8022,41.8959,44507.0
2019-04-11 13:50:00,44.73,44.74,44.7,44.72,16799.0,41.8865,41.8959,41.8584,41.8771,16799.0
2019-04-11 13:55:00,44.72,44.79,44.7,44.71,75212.0,41.8771,41.9427,41.8584,41.8678,75212.0
2019-04-11 14:00:00,44.71,44.72,44.64,44.66,33479.0,41.8678,41.8771,41.8022,41.8209,33479.0
2019-04-11 14:05:00,44.66,44.68,44.64,44.66,27964.0,41.8209,41.8397,41.8022,41.8209,27964.0
2019-04-11 14:10:00,44.65,44.68,44.64,44.64,63224.0,41.8116,41.8397,41.8022,41.8022,63224.0
2019-04-11 14:15:00,44.65,44.69,44.62,44.69,37839.0,41.8116,41.849,41.7835,41.849,37839.0
2019-04-11 14:20:00,44.68,44.73,44.67,44.72,27193.0,41.8397,41.8865,41.8303,41.8771,27193.0
2019-04-11 14:25:00,44.73,44.77,44.71,44.76,74635.0,41.8865,41.924,41.8678,41.9146,74635.0
2019-04-11 14:30:00,44.75,44.8,44.74,44.79,101679.0,41.9052,41.952,41.8959,41.9427,101679.0
2019-04-11 14:35:00,44.79,44.79,44.75,44.77,29660.0,41.9427,41.9427,41.9052,41.924,29660.0
2019-04-11 14:40:00,44.78,44.78,44.69,44.7,39724.0,41.9333,41.9333,41.849,41.8584,39724.0
2019-04-11 14:45:00,44.7,44.72,44.69,44.72,53030.0,41.8584,41.8771,41.849,41.8771,53030.0
2019-04-11 14:50:00,44.71,44.74,44.7,44.71,23668.0,41.8678,41.8959,41.8584,41.8678,23668.0
2019-04-11 14:55:00,44.71,44.77,44.69,44.76,39080.0,41.8678,41.924,41.849,41.9146,39080.0
2019-04-11 15:00:00,44.76,44.85,44.75,44.84,76385.0,41.9146,41.9989,41.9052,41.9895,76385.0
2019-04-11 15:05:00,44.83,44.87,44.82,44.83,56284.0,41.9801,42.0176,41.9708,41.9801,56284.0
2019-04-11 15:10:00,44.83,44.88,44.81,44.86,164560.0,41.9801,42.027,41.9614,42.0082,164560.0
2019-04-11 15:15:00,44.86,44.91,44.82,44.91,70225.0,42.0082,42.0551,41.9708,42.0551,70225.0
2019-04-11 15:20:00,44.91,44.94,44.89,44.91,126147.0,42.0551,42.0831,42.0363,42.0551,126147.0
2019-04-11 15:25:00,44.91,44.91,44.85,44.86,69696.0,42.0551,42.0551,41.9989,42.0082,69696.0
2019-04-11 15:30:00,44.87,44.93,44.86,44.92,207417.0,42.0176,42.0738,42.0082,42.0644,207417.0
2019-04-11 15:35:00,44.92,44.94,44.87,44.91,324382.0,42.0644,42.0831,42.0176,42.0551,324382.0
2019-04-11 15:40:00,44.9,44.91,44.86,44.91,276143.0,42.0457,42.0551,42.0082,42.0551,276143.0
2019-04-11 15:45:00,44.91,44.91,44.86,44.88,184503.0,42.0551,42.0551,42.0082,42.027,184503.0
2019-04-11 15:50:00,44.88,44.9,44.87,44.89,142463.0,42.027,42.0457,42.0176,42.0363,142463.0
2019-04-11 15:55:00,44.89,44.96,44.85,44.86,358510.0,42.0363,42.1019,41.9989,42.0082,358510.0
2019-04-12 09:30:00,44.94,45.02,44.7,44.75,180862.0,42.0831,42.1581,41.8584,41.9052,180862.0
2019-04-12 09:35:00,44.76,44.99,44.74,44.76,38964.0,41.9146,42.13,41.8959,41.9146,38964.0
2019-04-12 09:40:00,44.77,45.03,44.69,45.01,185826.0,41.924,42.1674,41.849,42.1487,185826.0
2019-04-12 09:45:00,45.01,45.14,44.92,44.95,271638.0,42.1487,42.2704,42.0644,42.0925,271638.0
2019-04-12 09:50:00,44.94,45.05,44.92,44.98,130116.0,42.0831,42.1862,42.0644,42.1206,130116.0
2019-04-12 09:55:00,44.99,45.1,44.89,44.95,46797.0,42.13,42.233,42.0363,42.0925,46797.0
2019-04-12 10:00:00,44.95,45.05,44.94,45.0,50342.0,42.0925,42.1862,42.0831,42.1393,50342.0
2019-04-12 10:05:00,44.99,45.11,44.96,45.01,44682.0,42.13,42.2423,42.1019,42.1487,44682.0
2019-04-12 10:10:00,45.01,45.04,44.96,44.97,53786.0,42.1487,42.1768,42.1019,42.1112,53786.0
2019-04-12 10:15:00,44.97,45.0,44.94,44.98,143606.0,42.1112,42.1393,42.0831,42.1206,143606.0
2019-04-12 10:20:00,44.97,45.06,44.97,44.98,130303.0,42.1112,42.1955,42.1112,42.1206,130303.0
2019-04-12 10:25:00,44.99,45.07,44.99,45.07,64326.0,42.13,42.2049,42.13,42.2049,64326.0
2019-04-12 10:30:00,45.06,45.24,45.06,45.18,60283.0,42.1955,42.3641,42.1955,42.3079,60283.0
2019-04-12 10:35:00,45.18,45.21,45.1,45.19,59390.0,42.3079,42.336,42.233,42.3173,59390.0
2019-04-12 10:40:00,45.19,45.21,45.17,45.2,44651.0,42.3173,42.336,42.2985,42.3266,44651.0
2019-04-12 10:45:00,45.2,45.25,45.17,45.18,101098.0,42.3266,42.3734,42.2985,42.3079,101098.0
2019-04-12 10:50:00,45.17,45.26,45.12,45.22,69711.0,42.2985,42.3828,42.2517,42.3453,69711.0
2019-04-12 10:55:00,45.22,45.22,45.12,45.13,71597.0,42.3453,42.3453,42.2517,42.2611,71597.0
2019-04-12 11:00:00,45.13,45.18,45.12,45.14,106658.0,42.2611,42.3079,42.2517,42.2704,106658.0
2019-04-12 11:05:00,45.14,45.15,45.12,45.14,61263.0,42.2704,42.2798,42.2517,42.2704,61263.0
2019-04-12 11:10:00,45.14,45.16,45.12,45.16,40379.0,42.2704,42.2892,42.2517,42.2892,40379.0
2019-04-12 11:15:00,45.15,45.2,45.12,45.17,103486.0,42.2798,42.3266,42.2517,42.2985,103486.0
2019-04-12 11:20:00,45.17,45.2,45.15,45.18,39404.0,42.2985,42.3266,42.2798,42.3079,39404.0
2019-04-12 11:25:00,45.19,45.21,45.12,45.17,97234.0,42.3173,42.336,42.2517,42.2985,97234.0
2019-04-12 11:30:00,45.16,45.2,45.16,45.17,59294.0,42.2892,42.3266,42.2892,42.2985,59294.0
2019-04-12 11:35:00,45.18,45.18,45.14,45.15,57863.0,42.3079,42.3079,42.2704,42.2798,57863.0
2019-04-12 11:40:00,45.16,45.22,45.14,45.16,159114.0,42.2892,42.3453,42.2704,42.2892,159114.0
2019-04-12 11:45:00,45.16,45.21,45.14,45.16,73771.0,42.2892,42.336,42.2704,42.2892,73771.0
2019-04-12 11:50:00,45.16,45.18,45.15,45.17,136614.0,42.2892,42.3079,42.2798,42.2985,136614.0
2019-04-12 11:55:00,45.17,45.21,45.16,45.19,114393.0,42.2985,42.336,42.2892,42.3173,114393.0
2019-04-12 12:00:00,45.18,45.19,45.15,45.18,89814.0,42.3079,42.3173,42.2798,42.3079,89814.0
2019-04-12 12:05:00,45.18,45.19,45.15,45.18,49990.0,42.3079,42.3173,42.2798,42.3079,49990.0
2019-04-12 12:10:00,45.17,45.21,45.15,45.2,156019.0,42.2985,42.336,42.2798,42.3266,156019.0
2019-04-12 12:15:00,45.21,45.26,45.2,45.21,43500.0,42.336,42.3828,42.3266,42.336,43500.0
2019-04-12 12:20:00,45.22,45.22,45.16,45.19,98463.0,42.3453,42.3453,42.2892,42.3173,98463.0
2019-04-12 12:25:00,45.18,45.23,45.06,45.17,298975.0,42.3079,42.3547,42.1955,42.2985,298975.0
2019-04-12 12:30:00,45.18,45.2,45.17,45.19,64723.0,42.3079,42.3266,42.2985,42.3173,64723.0
2019-04-12 12:35:00,45.19,45.24,45.18,45.24,73023.0,42.3173,42.3641,42.3079,42.3641,73023.0
2019-04-12 12:40:00,45.25,45.26,45.21,45.23,48660.0,42.3734,42.3828,42.336,42.3547,48660.0
2019-04-12 12:45:00,45.23,45.23,45.17,45.19,125506.0,42.3547,42.3547,42.2985,42.3173,125506.0
2019-04-12 12:50:00,45.19,45.21,45.17,45.21,98939.0,42.3173,42.336,42.2985,42.336,98939.0
2019-04-12 12:55:00,45.21,45.24,45.2,45.2,101667.0,42.336,42.3641,42.3266,42.3266,101667.0
2019-04-12 13:00:00,45.2,45.23,45.18,45.2,48411.0,42.3266,42.3547,42.3079,42.3266,48411.0
2019-04-12 13:05:00,45.19,45.21,45.16,45.18,45097.0,42.3173,42.336,42.2892,42.3079,45097.0
2019-04-12 13:10:00,45.19,45.21,45.18,45.18,76515.0,42.3173,42.336,42.3079,42.3079,76515.0
2019-04-12 13:15:00,45.18,45.26,45.17,45.24,52039.0,42.3079,42.3828,42.2985,42.3641,52039.0
2019-04-12 13:20:00,45.24,45.24,45.18,45.19,16966.0,42.3641,42.3641,42.3079,42.3173,16966.0
2019-04-12 13:25:00,45.19,45.21,45.18,45.18,9317.0,42.3173,42.336,42.3079,42.3079,9317.0
2019-04-12 13:30:00,45.19,45.2,45.15,45.19,69867.0,42.3173,42.3266,42.2798,42.3173,69867.0
2019-04-12 13:35:00,45.19,45.2,45.13,45.17,86381.0,42.3173,42.3266,42.2611,42.2985,86381.0
2019-04-12 13:40:00,45.18,45.2,45.16,45.2,96232.0,42.3079,42.3266,42.2892,42.3266,96232.0
2019-04-12 13:45:00,45.2,45.21,45.13,45.18,238240.0,42.3266,42.336,42.2611,42.3079,238240.0
2019-04-12 13:50:00,45.18,45.2,45.17,45.18,76252.0,42.3079,42.3266,42.2985,42.3079,76252.0
2019-04-12 13:55:00,45.19,45.22,45.15,45.2,123007.0,42.3173,42.3453,42.2798,42.3266,123007.0
2019-04-12 14:00:00,45.2,45.23,45.17,45.22,226173.0,42.3266,42.3547,42.2985,42.3453,226173.0
2019-04-12 14:05:00,45.22,45.27,45.21,45.26,23276.0,42.3453,42.3922,42.336,42.3828,23276.0
2019-04-12 14:10:00,45.25,45.25,45.18,45.19,39079.0,42.3734,42.3734,42.3079,42.3173,39079.0
2019-04-12 14:15:00,45.2,45.23,45.19,45.21,68277.0,42.3266,42.3547,42.3173,42.336,68277.0
2019-04-12 14:20:00,45.2,45.23,45.19,45.23,226842.0,42.3266,42.3547,42.3173,42.3547,226842.0
2019-04-12 14:25:00,45.23,45.24,45.17,45.2,114980.0,42.3547,42.3641,42.2985,42.3266,114980.0
2019-04-12 14:30:00,45.19,45.22,45.16,45.18,131418.0,42.3173,42.3453,42.2892,42.3079,131418.0
2019-04-12 14:35:00,45.19,45.21,45.09,45.14,526089.0,42.3173,42.336,42.2236,42.2704,526089.0
2019-04-12 14:40:00,45.14,45.21,45.12,45.18,171211.0,42.2704,42.336,42.2517,42.3079,171211.0
2019-04-12 14:45:00,45.18,45.2,45.17,45.19,131573.0,42.3079,42.3266,42.2985,42.3173,131573.0
2019-04-12 14:50:00,45.19,45.2,45.16,45.16,84472.0,42.3173,42.3266,42.2892,42.2892,84472.0
2019-04-12 14:55:00,45.16,45.22,45.16,45.22,170425.0,42.2892,42.3453,42.2892,42.3453,170425.0
2019-04-12 15:00:00,45.22,45.22,45.18,45.21,34198.0,42.3453,42.3453,42.3079,42.336,34198.0
2019-04-12 15:05:00,45.2,45.25,45.17,45.24,50205.0,42.3266,42.3734,42.2985,42.3641,50205.0
2019-04-12 15:10:00,45.25,45.38,45.24,45.36,81136.0,42.3734,42.4952,42.3641,42.4764,81136.0
2019-04-12 15:15:00,45.36,45.4,45.33,45.33,44800.0,42.4764,42.5139,42.4484,42.4484,44800.0
2019-04-12 15:20:00,45.34,45.34,45.24,45.25,177291.0,42.4577,42.4577,42.3641,42.3734,177291.0
2019-04-12 15:25:00,45.26,45.33,45.18,45.19,210543.0,42.3828,42.4484,42.3079,42.3173,210543.0
2019-04-12 15:30:00,45.2,45.22,45.17,45.21,106184.0,42.3266,42.3453,42.2985,42.336,106184.0
2019-04-12 15:35:00,45.21,45.25,45.18,45.24,104988.0,42.336,42.3734,42.3079,42.3641,104988.0
2019-04-12 15:40:00,45.23,45.24,45.2,45.23,70928.0,42.3547,42.3641,42.3266,42.3547,70928.0
2019-04-12 15:45:00,45.23,45.28,45.22,45.26,110808.0,42.3547,42.4015,42.3453,42.3828,110808.0
2019-04-12 15:50:00,45.26,45.26,45.21,45.23,150709.0,42.3828,42.3828,42.336,42.3547,150709.0
2019-04-12 15:55:00,45.23,45.36,45.23,45.34,471099.0,42.3547,42.4764,42.3547,42.4577,471099.0
2019-04-15 09:30:00,45.57,45.67,45.39,45.45,101086.0,42.6731,42.7667,42.5045,42.5607,101086.0
2019-04-15 09:35:00,45.45,45.45,45.13,45.3,46945.0,42.5607,42.5607,42.2611,42.4203,46945.0
2019-04-15 09:40:00,45.29,45.33,45.12,45.13,47029.0,42.4109,42.4484,42.2517,42.2611,47029.0
2019-04-15 09:45:00,45.13,45.26,45.13,45.2,60653.0,42.2611,42.3828,42.2611,42.3266,60653.0
2019-04-15 09:50:00,45.21,45.41,45.19,45.41,52958.0,42.336,42.5233,42.3173,42.5233,52958.0
2019-04-15 09:55:00,45.43,45.48,45.32,45.33,71888.0,42.542,42.5888,42.439,42.4484,71888.0
2019-04-15 10:00:00,45.33,45.33,45.21,45.23,79142.0,42.4484,42.4484,42.336,42.3547,79142.0
2019-04-15 10:05:00,45.23,45.29,45.19,45.2,36050.0,42.3547,42.4109,42.3173,42.3266,36050.0
2019-04-15 10:10:00,45.2,45.32,45.19,45.22,74809.0,42.3266,42.439,42.3173,42.3453,74809.0
2019-04-15 10:15:00,45.22,45.33,45.19,45.3,90224.0,42.3453,42.4484,42.3173,42.4203,90224.0
2019-04-15 10:20:00,45.31,45.31,45.24,45.27,15327.0,42.4296,42.4296,42.3641,42.3922,15327.0
2019-04-15 10:25:00,45.26,45.32,45.24,45.26,94827.0,42.3828,42.439,42.3641,42.3828,94827.0
2019-04-15 10:30:00,45.25,45.32,45.24,45.32,58320.0,42.3734,42.439,42.3641,42.439,58320.0
2019-04-15 10:35:00,45.33,45.43,45.32,45.33,30865.0,42.4484,42.542,42.439,42.4484,30865.0
2019-04-15 10:40:00,45.32,45.33,45.23,45.25,20454.0,42.439,42.4484,42.3547,42.3734,20454.0
2019-04-15 10:45:00,45.26,45.32,45.25,45.27,22095.0,42.3828,42.439,42.3734,42.3922,22095.0
2019-04-15 10:50:00,45.27,45.29,45.22,45.25,18289.0,42.3922,42.4109,42.3453,42.3734,18289.0
2019-04-15 10:55:00,45.25,45.31,45.23,45.31,22870.0,42.3734,42.4296,42.3547,42.4296,22870.0
2019-04-15 11:00:00,45.3,45.43,45.3,45.41,45246.0,42.4203,42.542,42.4203,42.5233,45246.0
2019-04-15 11:05:00,45.41,45.49,45.4,45.43,38075.0,42.5233,42.5982,42.5139,42.542,38075.0
2019-04-15 11:10:00,45.43,45.44,45.35,45.39,19000.0,42.542,42.5514,42.4671,42.5045,19000.0
2019-04-15 11:15:00,45.39,45.47,45.39,45.45,17350.0,42.5045,42.5795,42.5045,42.5607,17350.0
2019-04-15 11:20:00,45.46,45.47,45.43,45.44,14515.0,42.5701,42.5795,42.542,42.5514,14515.0
2019-04-15 11:25:00,45.44,45.45,45.39,45.44,21239.0,42.5514,42.5607,42.5045,42.5514,21239.0
2019-04-15 11:30:00,45.45,45.49,45.38,45.48,27084.0,42.5607,42.5982,42.4952,42.5888,27084.0
2019-04-15 11:35:00,45.48,45.49,45.38,45.38,13911.0,42.5888,42.5982,42.4952,42.4952,13911.0
2019-04-15 11:40:00,45.37,45.41,45.33,45.38,71113.0,42.4858,42.5233,42.4484,42.4952,71113.0
2019-04-15 11:45:00,45.38,45.43,45.37,45.43,22131.0,42.4952,42.542,42.4858,42.542,22131.0
2019-04-15 11:50:00,45.43,45.55,45.42,45.48,42373.0,42.542,42.6544,42.5326,42.5888,42373.0
2019-04-15 11:55:00,45.47,45.5,45.42,45.43,16410.0,42.5795,42.6075,42.5326,42.542,16410.0
2019-04-15 12:00:00,45.43,45.48,45.41,45.42,28747.0,42.542,42.5888,42.5233,42.5326,28747.0
2019-04-15 12:05:00,45.42,45.46,45.39,45.39,21009.0,42.5326,42.5701,42.5045,42.5045,21009.0
2019-04-15 12:10:00,45.4,45.44,45.36,45.44,26000.0,42.5139,42.5514,42.4764,42.5514,26000.0
2019-04-15 12:15:00,45.44,45.46,45.41,45.46,42971.0,42.5514,42.5701,42.5233,42.5701,42971.0
2019-04-15 12:20:00,45.46,45.49,45.44,45.44,46175.0,42.5701,42.5982,42.5514,42.5514,46175.0
2019-04-15 12:25:00,45.44,45.5,45.44,45.45,40832.0,42.5514,42.6075,42.5514,42.5607,40832.0
2019-04-15 12:30:00,45.45,45.46,45.41,45.44,53589.0,42.5607,42.5701,42.5233,42.5514,53589.0
2019-04-15 12:35:00,45.44,45.47,45.42,45.44,35874.0,42.5514,42.5795,42.5326,42.5514,35874.0
2019-04-15 12:40:00,45.44,45.46,45.43,45.43,11774.0,42.5514,42.5701,42.542,42.542,11774.0
2019-04-15 12:45:00,45.44,45.44,45.42,45.42,19978.0,42.5514,42.5514,42.5326,42.5326,19978.0
2019-04-15 12:50:00,45.42,45.46,45.42,45.44,31061.0,42.5326,42.5701,42.5326,42.5514,31061.0
2019-04-15 12:55:00,45.44,45.48,45.43,45.45,17849.0,42.5514,42.5888,42.542,42.5607,17849.0
2019-04-15 13:00:00,45.46,45.56,45.45,45.51,178941.0,42.5701,42.6637,42.5607,42.6169,178941.0
2019-04-15 13:05:00,45.51,45.51,45.46,45.49,10628.0,42.6169,42.6169,42.5701,42.5982,10628.0
2019-04-15 13:10:00,45.49,45.5,45.43,45.47,29312.0,42.5982,42.6075,42.542,42.5795,29312.0
2019-04-15 13:15:00,45.46,45.52,45.45,45.49,41446.0,42.5701,42.6263,42.5607,42.5982,41446.0
2019-04-15 13:20:00,45.49,45.52,45.46,45.49,44996.0,42.5982,42.6263,42.5701,42.5982,44996.0
2019-04-15 13:25:00,45.49,45.51,45.47,45.48,60146.0,42.5982,42.6169,42.5795,42.5888,60146.0
2019-04-15 13:30:00,45.48,45.52,45.48,45.48,28247.0,42.5888,42.6263,42.5888,42.5888,28247.0
2019-04-15 13:35:00,45.48,45.49,45.47,45.48,18594.0,42.5888,42.5982,42.5795,42.5888,18594.0
2019-04-15 13:40:00,45.47,45.51,45.47,45.49,48131.0,42.5795,42.6169,42.5795,42.5982,48131.0
2019-04-15 13:45:00,45.49,45.51,45.46,45.49,90971.0,42.5982,42.6169,42.5701,42.5982,90971.0
2019-04-15 13:50:00,45.49,45.5,45.48,45.49,27411.0,42.5982,42.6075,42.5888,42.5982,27411.0
2019-04-15 13:55:00,45.49,45.57,45.49,45.55,35648.0,42.5982,42.6731,42.5982,42.6544,35648.0
2019-04-15 14:00:00,45.55,45.55,45.49,45.5,84982.0,42.6544,42.6544,42.5982,42.6075,84982.0
2019-04-15 14:05:00,45.49,45.58,45.49,45.56,269077.0,42.5982,42.6825,42.5982,42.6637,269077.0
2019-04-15 14:10:00,45.55,45.68,45.53,45.59,197060.0,42.6544,42.7761,42.6356,42.6918,197060.0
2019-04-15 14:15:00,45.59,45.62,45.55,45.55,17147.0,42.6918,42.7199,42.6544,42.6544,17147.0
2019-04-15 14:20:00,45.56,45.57,45.49,45.49,37037.0,42.6637,42.6731,42.5982,42.5982,37037.0
2019-04-15 14:25:00,45.48,45.52,45.47,45.52,332344.0,42.5888,42.6263,42.5795,42.6263,332344.0
2019-04-15 14:30:00,45.52,45.55,45.48,45.49,24968.0,42.6263,42.6544,42.5888,42.5982,24968.0
2019-04-15 14:35:00,45.49,45.53,45.48,45.5,23649.0,42.5982,42.6356,42.5888,42.6075,23649.0
2019-04-15 14:40:00,45.5,45.53,45.49,45.51,34291.0,42.6075,42.6356,42.5982,42.6169,34291.0
2019-04-15 14:45:00,45.51,45.51,45.36,45.36,157178.0,42.6169,42.6169,42.4764,42.4764,157178.0
2019-04-15 14:50:00,45.37,45.42,45.33,45.36,266165.0,42.4858,42.5326,42.4484,42.4764,266165.0
2019-04-15 14:55:00,45.36,45.38,45.31,45.34,29248.0,42.4764,42.4952,42.4296,42.4577,29248.0
2019-04-15 15:00:00,45.33,45.38,45.32,45.34,89299.0,42.4484,42.4952,42.439,42.4577,89299.0
2019-04-15 15:05:00,45.34,45.45,45.33,45.43,106936.0,42.4577,42.5607,42.4484,42.542,106936.0
2019-04-15 15:10:00,45.42,45.42,45.33,45.37,110818.0,42.5326,42.5326,42.4484,42.4858,110818.0
2019-04-15 15:15:00,45.37,45.43,45.36,45.41,66824.0,42.4858,42.542,42.4764,42.5233,66824.0
2019-04-15 15:20:00,45.42,45.43,45.38,45.39,31110.0,42.5326,42.542,42.4952,42.5045,31110.0
2019-04-15 15:25:00,45.4,45.4,45.35,45.38,171489.0,42.5139,42.5139,42.4671,42.4952,171489.0
2019-04-15 15:30:00,45.38,45.4,45.37,45.39,53771.0,42.4952,42.5139,42.4858,42.5045,53771.0
2019-04-15 15:35:00,45.39,45.4,45.36,45.39,97606.0,42.5045,42.5139,42.4764,42.5045,97606.0
2019-04-15 15:40:00,45.39,45.41,45.35,45.39,196215.0,42.5045,42.5233,42.4671,42.5045,196215.0
2019-04-15 15:45:00,45.39,45.41,45.37,45.4,209164.0,42.5045,42.5233,42.4858,42.5139,209164.0
2019-04-15 15:50:00,45.4,45.4,45.38,45.4,148704.0,42.5139,42.5139,42.4952,42.5139,148704.0
2019-04-15 15:55:00,45.4,45.46,45.38,45.43,745384.0,42.5139,42.5701,42.4952,42.542,745384.0
2019-04-16 09:30:00,45.58,45.71,45.45,45.48,125994.0,42.6825,42.8042,42.5607,42.5888,125994.0
2019-04-16 09:35:00,45.51,45.73,45.51,45.63,131986.0,42.6169,42.8229,42.6169,42.7293,131986.0
2019-04-16 09:40:00,45.64,45.68,45.58,45.6,34422.0,42.7386,42.7761,42.6825,42.7012,34422.0
2019-04-16 09:45:00,45.61,45.67,45.58,45.59,36367.0,42.7106,42.7667,42.6825,42.6918,36367.0
2019-04-16 09:50:00,45.59,45.71,45.58,45.66,148420.0,42.6918,42.8042,42.6825,42.7574,148420.0
2019-04-16 09:55:00,45.67,45.74,45.64,45.7,74286.0,42.7667,42.8323,42.7386,42.7948,74286.0
2019-04-16 10:00:00,45.72,45.79,45.69,45.72,49915.0,42.8136,42.8791,42.7855,42.8136,49915.0
2019-04-16 10:05:00,45.72,45.86,45.72,45.81,169241.0,42.8136,42.9447,42.8136,42.8978,169241.0
2019-04-16 10:10:00,45.8,45.81,45.59,45.62,99629.0,42.8885,42.8978,42.6918,42.7199,99629.0
2019-04-16 10:15:00,45.62,45.71,45.6,45.64,26942.0,42.7199,42.8042,42.7012,42.7386,26942.0
2019-04-16 10:20:00,45.64,45.67,45.62,45.63,58641.0,42.7386,42.7667,42.7199,42.7293,58641.0
2019-04-16 10:25:00,45.64,45.66,45.6,45.61,40632.0,42.7386,42.7574,42.7012,42.7106,40632.0
2019-04-16 10:30:00,45.61,45.69,45.61,45.68,124202.0,42.7106,42.7855,42.7106,42.7761,124202.0
2019-04-16 10:35:00,45.68,45.69,45.63,45.63,27289.0,42.7761,42.7855,42.7293,42.7293,27289.0
2019-04-16 10:40:00,45.63,45.66,45.61,45.64,90503.0,42.7293,42.7574,42.7106,42.7386,90503.0
2019-04-16 10:45:00,45.63,45.66,45.53,45.59,302942.0,42.7293,42.7574,42.6356,42.6918,302942.0
2019-04-16 10:50:00,45.59,45.61,45.49,45.54,112733.0,42.6918,42.7106,42.5982,42.645,112733.0
2019-04-16 10:55:00,45.54,45.56,45.51,45.54,110425.0,42.645,42.6637,42.6169,42.645,110425.0
2019-04-16 11:00:00,45.55,45.57,45.53,45.55,49881.0,42.6544,42.6731,42.6356,42.6544,49881.0
2019-04-16 11:05:00,45.55,45.55,45.53,45.53,23744.0,42.6544,42.6544,42.6356,42.6356,23744.0
2019-04-16 11:10:00,45.54,45.55,45.48,45.53,44694.0,42.645,42.6544,42.5888,42.6356,44694.0
2019-04-16 11:15:00,45.53,45.56,45.48,45.56,25634.0,42.6356,42.6637,42.5888,42.6637,25634.0
2019-04-16 11:20:00,45.56,45.57,45.48,45.5,275423.0,42.6637,42.6731,42.5888,42.6075,275423.0
2019-04-16 11:25:00,45.49,45.61,45.48,45.57,45876.0,42.5982,42.7106,42.5888,42.6731,45876.0
2019-04-16 11:30:00,45.57,45.59,45.55,45.58,109558.0,42.6731,42.6918,42.6544,42.6825,109558.0
2019-04-16 11:35:00,45.58,45.64,45.54,45.57,43285.0,42.6825,42.7386,42.645,42.6731,43285.0
2019-04-16 11:40:00,45.56,45.57,45.55,45.57,21256.0,42.6637,42.6731,42.6544,42.6731,21256.0
2019-04-16 11:45:00,45.57,45.71,45.55,45.71,52422.0,42.6731,42.8042,42.6544,42.8042,52422.0
2019-04-16 11:50:00,45.72,45.75,45.71,45.72,16774.0,42.8136,42.8417,42.8042,42.8136,16774.0
2019-04-16 11:55:00,45.73,45.73,45.63,45.66,29905.0,42.8229,42.8229,42.7293,42.7574,29905.0
2019-04-16 12:00:00,45.66,45.71,45.66,45.69,17114.0,42.7574,42.8042,42.7574,42.7855,17114.0
2019-04-16 12:05:00,45.69,45.69,45.64,45.64,28126.0,42.7855,42.7855,42.7386,42.7386,28126.0
2019-04-16 12:10:00,45.64,45.73,45.64,45.72,16957.0,42.7386,42.8229,42.7386,42.8136,16957.0
2019-04-16 12:15:00,45.71,45.74,45.7,45.71,10631.0,42.8042,42.8323,42.7948,42.8042,10631.0
2019-04-16 12:20:00,45.71,45.73,45.68,45.72,18398.0,42.8042,42.8229,42.7761,42.8136,18398.0
2019-04-16 12:25:00,45.72,45.75,45.71,45.73,13248.0,42.8136,42.8417,42.8042,42.8229,13248.0
2019-04-16 12:30:00,45.74,45.75,45.7,45.72,19810.0,42.8323,42.8417,42.7948,42.8136,19810.0
2019-04-16 12:35:00,45.71,45.76,45.71,45.76,23081.0,42.8042,42.851,42.8042,42.851,23081.0
2019-04-16 12:40:00,45.75,45.76,45.72,45.75,14158.0,42.8417,42.851,42.8136,42.8417,14158.0
2019-04-16 12:45:00,45.75,45.77,45.73,45.75,32275.0,42.8417,42.8604,42.8229,42.8417,32275.0
2019-04-16 12:50:00,45.75,45.76,45.7,45.71,14136.0,42.8417,42.851,42.7948,42.8042,14136.0
2019-04-16 12:55:00,45.72,45.76,45.72,45.72,23136.0,42.8136,42.851,42.8136,42.8136,23136.0
2019-04-16 13:00:00,45.71,45.72,45.68,45.7,30321.0,42.8042,42.8136,42.7761,42.7948,30321.0
2019-04-16 13:05:00,45.71,45.76,45.69,45.7,58684.0,42.8042,42.851,42.7855,42.7948,58684.0
2019-04-16 13:10:00,45.7,45.75,45.7,45.73,16754.0,42.7948,42.8417,42.7948,42.8229,16754.0
2019-04-16 13:15:00,45.73,45.8,45.73,45.77,79222.0,42.8229,42.8885,42.8229,42.8604,79222.0
2019-04-16 13:20:00,45.78,45.81,45.76,45.77,35380.0,42.8697,42.8978,42.851,42.8604,35380.0
2019-04-16 13:25:00,45.76,45.78,45.74,45.74,9176.0,42.851,42.8697,42.8323,42.8323,9176.0
2019-04-16 13:30:00,45.74,45.74,45.72,45.73,7848.0,42.8323,42.8323,42.8136,42.8229,7848.0
2019-04-16 13:35:00,45.73,45.79,45.73,45.77,42065.0,42.8229,42.8791,42.8229,42.8604,42065.0
2019-04-16 13:40:00,45.77,45.81,45.77,45.79,15014.0,42.8604,42.8978,42.8604,42.8791,15014.0
2019-04-16 13:45:00,45.8,45.8,45.76,45.77,18665.0,42.8885,42.8885,42.851,42.8604,18665.0
2019-04-16 13:50:00,45.77,45.81,45.75,45.76,19026.0,42.8604,42.8978,42.8417,42.851,19026.0
2019-04-16 13:55:00,45.76,45.79,45.74,45.75,37550.0,42.851,42.8791,42.8323,42.8417,37550.0
2019-04-16 14:00:00,45.76,45.76,45.72,45.73,35966.0,42.851,42.851,42.8136,42.8229,35966.0
2019-04-16 14:05:00,45.73,45.79,45.72,45.73,31319.0,42.8229,42.8791,42.8136,42.8229,31319.0
2019-04-16 14:10:00,45.73,45.75,45.71,45.75,41196.0,42.8229,42.8417,42.8042,42.8417,41196.0
2019-04-16 14:15:00,45.74,45.76,45.73,45.74,16277.0,42.8323,42.851,42.8229,42.8323,16277.0
2019-04-16 14:20:00,45.75,45.76,45.73,45.74,31382.0,42.8417,42.851,42.8229,42.8323,31382.0
2019-04-16 14:25:00,45.74,45.75,45.67,45.7,87273.0,42.8323,42.8417,42.7667,42.7948,87273.0
2019-04-16 14:30:00,45.71,45.72,45.7,45.71,15162.0,42.8042,42.8136,42.7948,42.8042,15162.0
2019-04-16 14:35:00,45.71,45.73,45.67,45.7,19222.0,42.8042,42.8229,42.7667,42.7948,19222.0
2019-04-16 14:40:00,45.7,45.71,45.67,45.7,28382.0,42.7948,42.8042,42.7667,42.7948,28382.0
2019-04-16 14:45:00,45.69,45.71,45.68,45.7,37191.0,42.7855,42.8042,42.7761,42.7948,37191.0
2019-04-16 14:50:00,45.7,45.71,45.68,45.69,23188.0,42.7948,42.8042,42.7761,42.7855,23188.0
2019-04-16 14:55:00,45.7,45.75,45.69,45.74,38199.0,42.7948,42.8417,42.7855,42.8323,38199.0
2019-04-16 15:00:00,45.75,45.75,45.69,45.7,60214.0,42.8417,42.8417,42.7855,42.7948,60214.0
2019-04-16 15:05:00,45.69,45.7,45.68,45.68,35886.0,42.7855,42.7948,42.7761,42.7761,35886.0
2019-04-16 15:10:00,45.69,45.71,45.68,45.69,47713.0,42.7855,42.8042,42.7761,42.7855,47713.0
2019-04-16 15:15:00,45.69,45.74,45.69,45.73,37065.0,42.7855,42.8323,42.7855,42.8229,37065.0
2019-04-16 15:20:00,45.73,45.74,45.71,45.71,32671.0,42.8229,42.8323,42.8042,42.8042,32671.0
2019-04-16 15:25:00,45.72,45.72,45.68,45.71,34069.0,42.8136,42.8136,42.7761,42.8042,34069.0
2019-04-16 15:30:00,45.71,45.72,45.65,45.67,160822.0,42.8042,42.8136,42.748,42.7667,160822.0
2019-04-16 15:35:00,45.67,45.74,45.66,45.71,135833.0,42.7667,42.8323,42.7574,42.8042,135833.0
2019-04-16 15:40:00,45.7,45.73,45.69,45.72,103131.0,42.7948,42.8229,42.7855,42.8136,103131.0
2019-04-16 15:45:00,45.72,45.75,45.69,45.7,178454.0,42.8136,42.8417,42.7855,42.7948,178454.0
2019-04-16 15:50:00,45.7,45.74,45.68,45.74,164570.0,42.7948,42.8323,42.7761,42.8323,164570.0
2019-04-16 15:55:00,45.74,45.76,45.65,45.69,566461.0,42.8323,42.851,42.748,42.7855,566461.0
2019-04-17 09:30:00,45.62,45.73,45.47,45.64,110781.0,42.7199,42.8229,42.5795,42.7386,110781.0
2019-04-17 09:35:00,45.65,45.71,45.53,45.65,164491.0,42.748,42.8042,42.6356,42.748,164491.0
2019-04-17 09:40:00,45.65,45.74,45.61,45.73,142007.0,42.748,42.8323,42.7106,42.8229,142007.0
2019-04-17 09:45:00,45.73,45.78,45.62,45.78,166012.0,42.8229,42.8697,42.7199,42.8697,166012.0
2019-04-17 09:50:00,45.78,45.95,45.74,45.74,71281.0,42.8697,43.0289,42.8323,42.8323,71281.0
2019-04-17 09:55:00,45.75,45.77,45.61,45.7,186597.0,42.8417,42.8604,42.7106,42.7948,186597.0
2019-04-17 10:00:00,45.69,45.75,45.63,45.7,127765.0,42.7855,42.8417,42.7293,42.7948,127765.0
2019-04-17 10:05:00,45.7,45.83,45.67,45.68,43864.0,42.7948,42.9166,42.7667,42.7761,43864.0
2019-04-17 10:10:00,45.68,45.71,45.52,45.61,83610.0,42.7761,42.8042,42.6263,42.7106,83610.0
2019-04-17 10:15:00,45.61,45.66,45.57,45.64,240610.0,42.7106,42.7574,42.6731,42.7386,240610.0
2019-04-17 10:20:00,45.64,45.7,45.63,45.63,55063.0,42.7386,42.7948,42.7293,42.7293,55063.0
2019-04-17 10:25:00,45.64,45.74,45.63,45.73,116155.0,42.7386,42.8323,42.7293,42.8229,116155.0
2019-04-17 10:30:00,45.73,45.78,45.64,45.67,26721.0,42.8229,42.8697,42.7386,42.7667,26721.0
2019-04-17 10:35:00,45.68,45.7,45.6,45.63,290750.0,42.7761,42.7948,42.7012,42.7293,290750.0
2019-04-17 10:40:00,45.64,45.72,45.61,45.72,86663.0,42.7386,42.8136,42.7106,42.8136,86663.0
2019-04-17 10:45:00,45.72,45.72,45.63,45.64,28115.0,42.8136,42.8136,42.7293,42.7386,28115.0
2019-04-17 10:50:00,45.64,45.65,45.59,45.65,162071.0,42.7386,42.748,42.6918,42.748,162071.0
2019-04-17 10:55:00,45.65,45.65,45.62,45.63,40090.0,42.748,42.748,42.7199,42.7293,40090.0
2019-04-17 11:00:00,45.62,45.65,45.61,45.65,23567.0,42.7199,42.748,42.7106,42.748,23567.0
2019-04-17 11:05:00,45.64,45.75,45.64,45.72,26731.0,42.7386,42.8417,42.7386,42.8136,26731.0
2019-04-17 11:10:00,45.72,45.75,45.7,45.71,14874.0,42.8136,42.8417,42.7948,42.8042,14874.0
2019-04-17 11:15:00,45.71,45.74,45.64,45.65,24787.0,42.8042,42.8323,42.7386,42.748,24787.0
2019-04-17 11:20:00,45.65,45.68,45.64,45.66,21844.0,42.748,42.7761,42.7386,42.7574,21844.0
2019-04-17 11:25:00,45.67,45.69,45.63,45.63,31064.0,42.7667,42.7855,42.7293,42.7293,31064.0
2019-04-17 11:30:00,45.63,45.65,45.57,45.6,26424.0,42.7293,42.748,42.6731,42.7012,26424.0
2019-04-17 11:35:00,45.61,45.66,45.6,45.65,16362.0,42.7106,42.7574,42.7012,42.748,16362.0
2019-04-17 11:40:00,45.66,45.72,45.65,45.72,15846.0,42.7574,42.8136,42.748,42.8136,15846.0
2019-04-17 11:45:00,45.72,45.74,45.69,45.71,20077.0,42.8136,42.8323,42.7855,42.8042,20077.0
2019-04-17 11:50:00,45.71,45.73,45.7,45.72,28459.0,42.8042,42.8229,42.7948,42.8136,28459.0
2019-04-17 11:55:00,45.73,45.73,45.67,45.7,20063.0,42.8229,42.8229,42.7667,42.7948,20063.0
2019-04-17 12:00:00,45.69,45.71,45.61,45.62,13011.0,42.7855,42.8042,42.7106,42.7199,13011.0
2019-04-17 12:05:00,45.62,45.64,45.61,45.63,23686.0,42.7199,42.7386,42.7106,42.7293,23686.0
2019-04-17 12:10:00,45.63,45.63,45.59,45.59,40943.0,42.7293,42.7293,42.6918,42.6918,40943.0
2019-04-17 12:15:00,45.59,45.59,45.52,45.55,65453.0,42.6918,42.6918,42.6263,42.6544,65453.0
2019-04-17 12:20:00,45.54,45.56,45.52,45.53,16743.0,42.645,42.6637,42.6263,42.6356,16743.0
2019-04-17 12:25:00,45.53,45.57,45.53,45.55,26754.0,42.6356,42.6731,42.6356,42.6544,26754.0
2019-04-17 12:30:00,45.55,45.56,45.53,45.54,45459.0,42.6544,42.6637,42.6356,42.645,45459.0
2019-04-17 12:35:00,45.54,45.6,45.54,45.59,27747.0,42.645,42.7012,42.645,42.6918,27747.0
2019-04-17 12:40:00,45.6,45.63,45.58,45.63,14279.0,42.7012,42.7293,42.6825,42.7293,14279.0
2019-04-17 12:45:00,45.62,45.65,45.62,45.63,32445.0,42.7199,42.748,42.7199,42.7293,32445.0
2019-04-17 12:50:00,45.63,45.63,45.56,45.57,33258.0,42.7293,42.7293,42.6637,42.6731,33258.0
2019-04-17 12:55:00,45.58,45.61,45.57,45.6,82989.0,42.6825,42.7106,42.6731,42.7012,82989.0
2019-04-17 13:00:00,45.6,45.75,45.6,45.74,127376.0,42.7012,42.8417,42.7012,42.8323,127376.0
2019-04-17 13:05:00,45.75,45.75,45.69,45.7,44999.0,42.8417,42.8417,42.7855,42.7948,44999.0
2019-04-17 13:10:00,45.69,45.72,45.67,45.69,43558.0,42.7855,42.8136,42.7667,42.7855,43558.0
2019-04-17 13:15:00,45.69,45.7,45.64,45.65,37623.0,42.7855,42.7948,42.7386,42.748,37623.0
2019-04-17 13:20:00,45.66,45.75,45.65,45.75,64795.0,42.7574,42.8417,42.748,42.8417,64795.0
2019-04-17 13:25:00,45.75,45.75,45.69,45.71,18512.0,42.8417,42.8417,42.7855,42.8042,18512.0
2019-04-17 13:30:00,45.71,45.75,45.7,45.75,63788.0,42.8042,42.8417,42.7948,42.8417,63788.0
2019-04-17 13:35:00,45.74,45.75,45.73,45.74,13572.0,42.8323,42.8417,42.8229,42.8323,13572.0
2019-04-17 13:40:00,45.75,45.75,45.73,45.75,13898.0,42.8417,42.8417,42.8229,42.8417,13898.0
2019-04-17 13:45:00,45.74,45.87,45.74,45.85,175947.0,42.8323,42.954,42.8323,42.9353,175947.0
2019-04-17 13:50:00,45.84,45.85,45.77,45.78,14544.0,42.9259,42.9353,42.8604,42.8697,14544.0
2019-04-17 13:55:00,45.78,45.78,45.71,45.73,32051.0,42.8697,42.8697,42.8042,42.8229,32051.0
2019-04-17 14:00:00,45.73,45.77,45.71,45.73,44726.0,42.8229,42.8604,42.8042,42.8229,44726.0
2019-04-17 14:05:00,45.73,45.76,45.71,45.75,84426.0,42.8229,42.851,42.8042,42.8417,84426.0
2019-04-17 14:10:00,45.75,45.76,45.69,45.69,23492.0,42.8417,42.851,42.7855,42.7855,23492.0
2019-04-17 14:15:00,45.7,45.74,45.69,45.72,31166.0,42.7948,42.8323,42.7855,42.8136,31166.0
2019-04-17 14:20:00,45.72,45.74,45.71,45.72,15635.0,42.8136,42.8323,42.8042,42.8136,15635.0
2019-04-17 14:25:00,45.71,45.71,45.63,45.65,28425.0,42.8042,42.8042,42.7293,42.748,28425.0
2019-04-17 14:30:00,45.65,45.72,45.65,45.68,19177.0,42.748,42.8136,42.748,42.7761,19177.0
2019-04-17 14:35:00,45.68,45.68,45.64,45.66,14228.0,42.7761,42.7761,42.7386,42.7574,14228.0
2019-04-17 14:40:00,45.67,45.67,45.62,45.64,15424.0,42.7667,42.7667,42.7199,42.7386,15424.0
2019-04-17 14:45:00,45.64,45.68,45.64,45.68,10739.0,42.7386,42.7761,42.7386,42.7761,10739.0
2019-04-17 14:50:00,45.68,45.73,45.68,45.73,9783.0,42.7761,42.8229,42.7761,42.8229,9783.0
2019-04-17 14:55:00,45.73,45.75,45.72,45.75,40864.0,42.8229,42.8417,42.8136,42.8417,40864.0
2019-04-17 15:00:00,45.74,45.82,45.74,45.78,77461.0,42.8323,42.9072,42.8323,42.8697,77461.0
2019-04-17 15:05:00,45.78,45.78,45.72,45.75,47059.0,42.8697,42.8697,42.8136,42.8417,47059.0
2019-04-17 15:10:00,45.75,45.77,45.73,45.75,73994.0,42.8417,42.8604,42.8229,42.8417,73994.0
2019-04-17 15:15:00,45.75,45.79,45.75,45.79,22757.0,42.8417,42.8791,42.8417,42.8791,22757.0
2019-04-17 15:20:00,45.79,45.79,45.75,45.78,31839.0,42.8791,42.8791,42.8417,42.8697,31839.0
2019-04-17 15:25:00,45.78,45.81,45.75,45.76,71752.0,42.8697,42.8978,42.8417,42.851,71752.0
2019-04-17 15:30:00,45.76,45.85,45.75,45.85,68209.0,42.851,42.9353,42.8417,42.9353,68209.0
2019-04-17 15:35:00,45.85,45.88,45.83,45.88,46684.0,42.9353,42.9634,42.9166,42.9634,46684.0
2019-04-17 15:40:00,45.87,45.92,45.86,45.89,62144.0,42.954,43.0008,42.9447,42.9728,62144.0
2019-04-17 15:45:00,45.9,45.9,45.81,45.83,135400.0,42.9821,42.9821,42.8978,42.9166,135400.0
2019-04-17 15:50:00,45.84,45.86,45.82,45.84,99324.0,42.9259,42.9447,42.9072,42.9259,99324.0
2019-04-17 15:55:00,45.84,45.85,45.77,45.77,237915.0,42.9259,42.9353,42.8604,42.8604,237915.0
2019-04-18 09:30:00,45.8,46.05,45.6,45.81,166467.0,42.8885,43.1226,42.7012,42.8978,166467.0
2019-04-18 09:35:00,45.83,46.03,45.78,45.79,135739.0,42.9166,43.1039,42.8697,42.8791,135739.0
2019-04-18 09:40:00,45.79,46.09,45.77,46.04,338160.0,42.8791,43.16,42.8604,43.1132,338160.0
2019-04-18 09:45:00,45.99,46.18,45.99,46.18,58170.0,43.0664,43.2443,43.0664,43.2443,58170.0
2019-04-18 09:50:00,46.17,46.27,46.0,46.01,181225.0,43.235,43.3286,43.0758,43.0851,181225.0
2019-04-18 09:55:00,46.01,46.01,45.82,45.95,85720.0,43.0851,43.0851,42.9072,43.0289,85720.0
2019-04-18 10:00:00,45.96,46.12,45.96,46.06,57405.0,43.0383,43.1881,43.0383,43.1319,57405.0
2019-04-18 10:05:00,46.06,46.09,46.02,46.05,39050.0,43.1319,43.16,43.0945,43.1226,39050.0
2019-04-18 10:10:00,46.05,46.12,45.99,46.11,75099.0,43.1226,43.1881,43.0664,43.1788,75099.0
2019-04-18 10:15:00,46.11,46.16,46.03,46.09,62756.0,43.1788,43.2256,43.1039,43.16,62756.0
2019-04-18 10:20:00,46.08,46.11,46.05,46.09,24128.0,43.1507,43.1788,43.1226,43.16,24128.0
2019-04-18 10:25:00,46.09,46.12,46.03,46.03,28747.0,43.16,43.1881,43.1039,43.1039,28747.0
2019-04-18 10:30:00,46.03,46.08,46.03,46.07,34836.0,43.1039,43.1507,43.1039,43.1413,34836.0
2019-04-18 10:35:00,46.08,46.11,46.06,46.09,45316.0,43.1507,43.1788,43.1319,43.16,45316.0
2019-04-18 10:40:00,46.09,46.1,45.99,46.05,97406.0,43.16,43.1694,43.0664,43.1226,97406.0
2019-04-18 10:45:00,46.05,46.09,46.01,46.02,107349.0,43.1226,43.16,43.0851,43.0945,107349.0
2019-04-18 10:50:00,46.01,46.09,45.98,46.08,62804.0,43.0851,43.16,43.057,43.1507,62804.0
2019-04-18 10:55:00,46.09,46.16,46.08,46.16,101928.0,43.16,43.2256,43.1507,43.2256,101928.0
2019-04-18 11:00:00,46.16,46.26,46.14,46.24,51633.0,43.2256,43.3192,43.2069,43.3005,51633.0
2019-04-18 11:05:00,46.23,46.37,46.21,46.36,57784.0,43.2911,43.4222,43.2724,43.4129,57784.0
2019-04-18 11:10:00,46.36,46.41,46.32,46.36,52776.0,43.4129,43.4597,43.3754,43.4129,52776.0
2019-04-18 11:15:00,46.35,46.36,46.24,46.33,117262.0,43.4035,43.4129,43.3005,43.3848,117262.0
2019-04-18 11:20:00,46.34,46.34,46.26,46.27,25330.0,43.3941,43.3941,43.3192,43.3286,25330.0
2019-04-18 11:25:00,46.28,46.32,46.24,46.25,35877.0,43.338,43.3754,43.3005,43.3099,35877.0
2019-04-18 11:30:00,46.25,46.25,46.13,46.21,85161.0,43.3099,43.3099,43.1975,43.2724,85161.0
2019-04-18 11:35:00,46.2,46.29,46.2,46.27,19510.0,43.263,43.3473,43.263,43.3286,19510.0
2019-04-18 11:40:00,46.27,46.38,46.25,46.36,33148.0,43.3286,43.4316,43.3099,43.4129,33148.0
2019-04-18 11:45:00,46.36,46.36,46.31,46.34,25660.0,43.4129,43.4129,43.3661,43.3941,25660.0
2019-04-18 11:50:00,46.34,46.34,46.29,46.3,10657.0,43.3941,43.3941,43.3473,43.3567,10657.0
2019-04-18 11:55:00,46.3,46.39,46.3,46.34,53297.0,43.3567,43.441,43.3567,43.3941,53297.0
2019-04-18 12:00:00,46.34,46.41,46.31,46.4,179527.0,43.3941,43.4597,43.3661,43.4503,179527.0
2019-04-18 12:05:00,46.4,46.51,46.39,46.48,123883.0,43.4503,43.5533,43.441,43.5252,123883.0
2019-04-18 12:10:00,46.48,46.5,46.39,46.42,53968.0,43.5252,43.544,43.441,43.4691,53968.0
2019-04-18 12:15:00,46.41,46.48,46.41,46.46,54131.0,43.4597,43.5252,43.4597,43.5065,54131.0
2019-04-18 12:20:00,46.46,46.48,46.45,46.47,40963.0,43.5065,43.5252,43.4972,43.5159,40963.0
2019-04-18 12:25:00,46.47,46.5,46.44,46.47,98311.0,43.5159,43.544,43.4878,43.5159,98311.0
2019-04-18 12:30:00,46.46,46.51,46.46,46.49,51433.0,43.5065,43.5533,43.5065,43.5346,51433.0
2019-04-18 12:35:00,46.49,46.49,46.42,46.42,28228.0,43.5346,43.5346,43.4691,43.4691,28228.0
2019-04-18 12:40:00,46.41,46.41,46.32,46.38,29312.0,43.4597,43.4597,43.3754,43.4316,29312.0
2019-04-18 12:45:00,46.38,46.43,46.37,46.43,17908.0,43.4316,43.4784,43.4222,43.4784,17908.0
2019-04-18 12:50:00,46.43,46.47,46.42,46.45,190221.0,43.4784,43.5159,43.4691,43.4972,190221.0
2019-04-18 12:55:00,46.45,46.47,46.38,46.4,20953.0,43.4972,43.5159,43.4316,43.4503,20953.0
2019-04-18 13:00:00,46.4,46.44,46.4,46.41,12190.0,43.4503,43.4878,43.4503,43.4597,12190.0
2019-04-18 13:05:00,46.41,46.41,46.37,46.39,16453.0,43.4597,43.4597,43.4222,43.441,16453.0
2019-04-18 13:10:00,46.4,46.41,46.37,46.41,15571.0,43.4503,43.4597,43.4222,43.4597,15571.0
2019-04-18 13:15:00,46.41,46.42,46.38,46.4,17432.0,43.4597,43.4691,43.4316,43.4503,17432.0
2019-04-18 13:20:00,46.4,46.41,46.36,46.39,14055.0,43.4503,43.4597,43.4129,43.441,14055.0
2019-04-18 13:25:00,46.39,46.41,46.35,46.37,18320.0,43.441,43.4597,43.4035,43.4222,18320.0
2019-04-18 13:30:00,46.37,46.38,46.35,46.36,10768.0,43.4222,43.4316,43.4035,43.4129,10768.0
2019-04-18 13:35:00,46.36,46.37,46.34,46.35,13350.0,43.4129,43.4222,43.3941,43.4035,13350.0
2019-04-18 13:40:00,46.35,46.39,46.34,46.39,15670.0,43.4035,43.441,43.3941,43.441,15670.0
2019-04-18 13:45:00,46.39,46.4,46.34,46.34,17022.0,43.441,43.4503,43.3941,43.3941,17022.0
2019-04-18 13:50:00,46.34,46.38,46.34,46.38,15288.0,43.3941,43.4316,43.3941,43.4316,15288.0
2019-04-18 13:55:00,46.38,46.38,46.34,46.36,19839.0,43.4316,43.4316,43.3941,43.4129,19839.0
2019-04-18 14:00:00,46.36,46.47,46.36,46.44,27642.0,43.4129,43.5159,43.4129,43.4878,27642.0
2019-04-18 14:05:00,46.45,46.45,46.42,46.43,19844.0,43.4972,43.4972,43.4691,43.4784,19844.0
2019-04-18 14:10:00,46.43,46.45,46.4,46.41,18442.0,43.4784,43.4972,43.4503,43.4597,18442.0
2019-04-18 14:15:00,46.41,46.41,46.36,46.38,25419.0,43.4597,43.4597,43.4129,43.4316,25419.0
2019-04-18 14:20:00,46.37,46.41,46.37,46.4,19662.0,43.4222,43.4597,43.4222,43.4503,19662.0
2019-04-18 14:25:00,46.4,46.41,46.37,46.38,22386.0,43.4503,43.4597,43.4222,43.4316,22386.0
2019-04-18 14:30:00,46.38,46.42,46.37,46.39,26261.0,43.4316,43.4691,43.4222,43.441,26261.0
2019-04-18 14:35:00,46.4,46.41,46.36,46.4,37877.0,43.4503,43.4597,43.4129,43.4503,37877.0
2019-04-18 14:40:00,46.4,46.41,46.28,46.28,32856.0,43.4503,43.4597,43.338,43.338,32856.0
2019-04-18 14:45:00,46.28,46.32,46.25,46.32,29884.0,43.338,43.3754,43.3099,43.3754,29884.0
2019-04-18 14:50:00,46.33,46.38,46.29,46.38,88976.0,43.3848,43.4316,43.3473,43.4316,88976.0
2019-04-18 14:55:00,46.37,46.42,46.36,46.37,51199.0,43.4222,43.4691,43.4129,43.4222,51199.0
2019-04-18 15:00:00,46.37,46.42,46.35,46.39,25387.0,43.4222,43.4691,43.4035,43.441,25387.0
2019-04-18 15:05:00,46.39,46.42,46.37,46.38,24595.0,43.441,43.4691,43.4222,43.4316,24595.0
2019-04-18 15:10:00,46.38,46.42,46.34,46.36,70571.0,43.4316,43.4691,43.3941,43.4129,70571.0
2019-04-18 15:15:00,46.36,46.37,46.32,46.34,60612.0,43.4129,43.4222,43.3754,43.3941,60612.0
2019-04-18 15:20:00,46.34,46.41,46.31,46.38,354658.0,43.3941,43.4597,43.3661,43.4316,354658.0
2019-04-18 15:25:00,46.37,46.39,46.28,46.3,109212.0,43.4222,43.441,43.338,43.3567,109212.0
2019-04-18 15:30:00,46.29,46.31,46.25,46.3,58964.0,43.3473,43.3661,43.3099,43.3567,58964.0
2019-04-18 15:35:00,46.3,46.35,46.3,46.32,26657.0,43.3567,43.4035,43.3567,43.3754,26657.0
2019-04-18 15:40:00,46.31,46.37,46.3,46.34,56147.0,43.3661,43.4222,43.3567,43.3941,56147.0
2019-04-18 15:45:00,46.33,46.38,46.32,46.36,88731.0,43.3848,43.4316,43.3754,43.4129,88731.0
2019-04-18 15:50:00,46.35,46.35,46.25,46.26,150271.0,43.4035,43.4035,43.3099,43.3192,150271.0
2019-04-18 15:55:00,46.25,46.46,46.25,46.42,408105.0,43.3099,43.5065,43.3099,43.4691,408105.0
2019-04-22 09:30:00,46.0,46.35,45.86,46.21,102080.0,43.0758,43.4035,42.9447,43.2724,102080.0
2019-04-22 09:35:00,46.2,46.23,45.87,45.91,94401.0,43.263,43.2911,42.954,42.9915,94401.0
2019-04-22 09:40:00,45.92,45.96,45.65,45.65,137371.0,43.0008,43.0383,42.748,42.748,137371.0
2019-04-22 09:45:00,45.64,45.83,45.63,45.77,83983.0,42.7386,42.9166,42.7293,42.8604,83983.0
2019-04-22 09:50:00,45.77,45.82,45.63,45.69,56401.0,42.8604,42.9072,42.7293,42.7855,56401.0
2019-04-22 09:55:00,45.7,45.76,45.66,45.7,57103.0,42.7948,42.851,42.7574,42.7948,57103.0
2019-04-22 10:00:00,45.69,45.69,45.34,45.38,183928.0,42.7855,42.7855,42.4577,42.4952,183928.0
2019-04-22 10:05:00,45.38,45.4,45.19,45.25,109528.0,42.4952,42.5139,42.3173,42.3734,109528.0
2019-04-22 10:10:00,45.24,45.31,45.2,45.28,98818.0,42.3641,42.4296,42.3266,42.4015,98818.0
2019-04-22 10:15:00,45.27,45.46,45.25,45.46,80385.0,42.3922,42.5701,42.3734,42.5701,80385.0
2019-04-22 10:20:00,45.47,45.61,45.44,45.5,67531.0,42.5795,42.7106,42.5514,42.6075,67531.0
2019-04-22 10:25:00,45.49,45.55,45.46,45.53,47158.0,42.5982,42.6544,42.5701,42.6356,47158.0
2019-04-22 10:30:00,45.52,45.57,45.48,45.57,61744.0,42.6263,42.6731,42.5888,42.6731,61744.0
2019-04-22 10:35:00,45.58,45.74,45.58,45.63,85549.0,42.6825,42.8323,42.6825,42.7293,85549.0
2019-04-22 10:40:00,45.64,45.65,45.53,45.55,33103.0,42.7386,42.748,42.6356,42.6544,33103.0
2019-04-22 10:45:00,45.55,45.65,45.54,45.64,93996.0,42.6544,42.748,42.645,42.7386,93996.0
2019-04-22 10:50:00,45.63,45.78,45.63,45.75,68804.0,42.7293,42.8697,42.7293,42.8417,68804.0
2019-04-22 10:55:00,45.74,45.74,45.66,45.7,44877.0,42.8323,42.8323,42.7574,42.7948,44877.0
2019-04-22 11:00:00,45.69,45.71,45.64,45.66,34115.0,42.7855,42.8042,42.7386,42.7574,34115.0
2019-04-22 11:05:00,45.67,45.77,45.65,45.74,46315.0,42.7667,42.8604,42.748,42.8323,46315.0
2019-04-22 11:10:00,45.75,45.75,45.67,45.75,63524.0,42.8417,42.8417,42.7667,42.8417,63524.0
2019-04-22 11:15:00,45.75,45.76,45.66,45.7,24979.0,42.8417,42.851,42.7574,42.7948,24979.0
2019-04-22 11:20:00,45.69,45.69,45.63,45.66,28706.0,42.7855,42.7855,42.7293,42.7574,28706.0
2019-04-22 11:25:00,45.66,45.69,45.61,45.66,41379.0,42.7574,42.7855,42.7106,42.7574,41379.0
2019-04-22 11:30:00,45.66,45.77,45.65,45.76,32103.0,42.7574,42.8604,42.748,42.851,32103.0
2019-04-22 11:35:00,45.76,45.78,45.71,45.72,43574.0,42.851,42.8697,42.8042,42.8136,43574.0
2019-04-22 11:40:00,45.72,45.79,45.72,45.74,32133.0,42.8136,42.8791,42.8136,42.8323,32133.0
2019-04-22 11:45:00,45.74,45.74,45.7,45.71,27491.0,42.8323,42.8323,42.7948,42.8042,27491.0
2019-04-22 11:50:00,45.71,45.72,45.66,45.68,35550.0,42.8042,42.8136,42.7574,42.7761,35550.0
2019-04-22 11:55:00,45.68,45.79,45.68,45.76,32608.0,42.7761,42.8791,42.7761,42.851,32608.0
2019-04-22 12:00:00,45.76,45.84,45.75,45.84,31358.0,42.851,42.9259,42.8417,42.9259,31358.0
2019-04-22 12:05:00,45.85,45.88,45.78,45.8,38096.0,42.9353,42.9634,42.8697,42.8885,38096.0
2019-04-22 12:10:00,45.8,45.84,45.77,45.78,27687.0,42.8885,42.9259,42.8604,42.8697,27687.0
2019-04-22 12:15:00,45.78,45.81,45.76,45.8,23866.0,42.8697,42.8978,42.851,42.8885,23866.0
2019-04-22 12:20:00,45.79,45.85,45.78,45.82,18927.0,42.8791,42.9353,42.8697,42.9072,18927.0
2019-04-22 12:25:00,45.82,45.84,45.8,45.82,31762.0,42.9072,42.9259,42.8885,42.9072,31762.0
2019-04-22 12:30:00,45.83,45.91,45.81,45.83,21337.0,42.9166,42.9915,42.8978,42.9166,21337.0
2019-04-22 12:35:00,45.84,45.85,45.76,45.79,37735.0,42.9259,42.9353,42.851,42.8791,37735.0
2019-04-22 12:40:00,45.79,45.79,45.77,45.78,13151.0,42.8791,42.8791,42.8604,42.8697,13151.0
2019-04-22 12:45:00,45.78,45.78,45.71,45.73,17633.0,42.8697,42.8697,42.8042,42.8229,17633.0
2019-04-22 12:50:00,45.73,45.78,45.72,45.74,23314.0,42.8229,42.8697,42.8136,42.8323,23314.0
2019-04-22 12:55:00,45.75,45.77,45.73,45.73,18913.0,42.8417,42.8604,42.8229,42.8229,18913.0
2019-04-22 13:00:00,45.72,45.75,45.69,45.73,23251.0,42.8136,42.8417,42.7855,42.8229,23251.0
2019-04-22 13:05:00,45.73,45.75,45.71,45.75,18985.0,42.8229,42.8417,42.8042,42.8417,18985.0
2019-04-22 13:10:00,45.76,45.77,45.7,45.71,15660.0,42.851,42.8604,42.7948,42.8042,15660.0
2019-04-22 13:15:00,45.71,45.71,45.63,45.67,24691.0,42.8042,42.8042,42.7293,42.7667,24691.0
2019-04-22 13:20:00,45.67,45.73,45.66,45.72,8889.0,42.7667,42.8229,42.7574,42.8136,8889.0
2019-04-22 13:25:00,45.71,45.75,45.7,45.75,23519.0,42.8042,42.8417,42.7948,42.8417,23519.0
2019-04-22 13:30:00,45.75,45.75,45.69,45.69,24043.0,42.8417,42.8417,42.7855,42.7855,24043.0
2019-04-22 13:35:00,45.7,45.73,45.67,45.7,23557.0,42.7948,42.8229,42.7667,42.7948,23557.0
2019-04-22 13:40:00,45.71,45.75,45.7,45.74,27249.0,42.8042,42.8417,42.7948,42.8323,27249.0
2019-04-22 13:45:00,45.74,45.75,45.65,45.67,38750.0,42.8323,42.8417,42.748,42.7667,38750.0
2019-04-22 13:50:00,45.68,45.68,45.63,45.64,17138.0,42.7761,42.7761,42.7293,42.7386,17138.0
2019-04-22 13:55:00,45.63,45.68,45.62,45.66,27643.0,42.7293,42.7761,42.7199,42.7574,27643.0
2019-04-22 14:00:00,45.65,45.66,45.62,45.64,19614.0,42.748,42.7574,42.7199,42.7386,19614.0
2019-04-22 14:05:00,45.64,45.69,45.64,45.67,18190.0,42.7386,42.7855,42.7386,42.7667,18190.0
2019-04-22 14:10:00,45.67,45.71,45.64,45.68,26926.0,42.7667,42.8042,42.7386,42.7761,26926.0
2019-04-22 14:15:00,45.69,45.69,45.66,45.67,18733.0,42.7855,42.7855,42.7574,42.7667,18733.0
2019-04-22 14:20:00,45.67,45.69,45.66,45.68,19074.0,42.7667,42.7855,42.7574,42.7761,19074.0
2019-04-22 14:25:00,45.68,45.69,45.62,45.63,27885.0,42.7761,42.7855,42.7199,42.7293,27885.0
2019-04-22 14:30:00,45.63,45.65,45.6,45.65,22148.0,42.7293,42.748,42.7012,42.748,22148.0
2019-04-22 14:35:00,45.66,45.71,45.65,45.7,21963.0,42.7574,42.8042,42.748,42.7948,21963.0
2019-04-22 14:40:00,45.7,45.71,45.66,45.66,26323.0,42.7948,42.8042,42.7574,42.7574,26323.0
2019-04-22 14:45:00,45.66,45.67,45.64,45.64,24968.0,42.7574,42.7667,42.7386,42.7386,24968.0
2019-04-22 14:50:00,45.64,45.72,45.62,45.7,21994.0,42.7386,42.8136,42.7199,42.7948,21994.0
2019-04-22 14:55:00,45.71,45.77,45.7,45.77,32154.0,42.8042,42.8604,42.7948,42.8604,32154.0
2019-04-22 15:00:00,45.77,45.77,45.72,45.72,14420.0,42.8604,42.8604,42.8136,42.8136,14420.0
2019-04-22 15:05:00,45.72,45.73,45.67,45.68,19560.0,42.8136,42.8229,42.7667,42.7761,19560.0
2019-04-22 15:10:00,45.68,45.73,45.68,45.72,35979.0,42.7761,42.8229,42.7761,42.8136,35979.0
2019-04-22 15:15:00,45.72,45.77,45.71,45.73,99750.0,42.8136,42.8604,42.8042,42.8229,99750.0
2019-04-22 15:20:00,45.73,45.73,45.6,45.6,57286.0,42.8229,42.8229,42.7012,42.7012,57286.0
2019-04-22 15:25:00,45.61,45.63,45.53,45.55,58793.0,42.7106,42.7293,42.6356,42.6544,58793.0
2019-04-22 15:30:00,45.56,45.58,45.53,45.54,70988.0,42.6637,42.6825,42.6356,42.645,70988.0
2019-04-22 15:35:00,45.54,45.57,45.51,45.56,69471.0,42.645,42.6731,42.6169,42.6637,69471.0
2019-04-22 15:40:00,45.55,45.58,45.47,45.52,107766.0,42.6544,42.6825,42.5795,42.6263,107766.0
2019-04-22 15:45:00,45.52,45.55,45.45,45.55,118542.0,42.6263,42.6544,42.5607,42.6544,118542.0
2019-04-22 15:50:00,45.55,45.63,45.54,45.57,169217.0,42.6544,42.7293,42.645,42.6731,169217.0
2019-04-22 15:55:00,45.57,45.66,45.5,45.65,364165.0,42.6731,42.7574,42.6075,42.748,364165.0
2019-04-23 09:30:00,46.12,46.39,45.98,46.29,126299.0,43.1881,43.441,43.057,43.3473,126299.0
2019-04-23 09:35:00,46.27,46.52,46.26,46.52,71059.0,43.3286,43.5627,43.3192,43.5627,71059.0
2019-04-23 09:40:00,46.52,46.62,46.14,46.21,63215.0,43.5627,43.6563,43.2069,43.2724,63215.0
2019-04-23 09:45:00,46.22,46.29,46.11,46.23,37901.0,43.2818,43.3473,43.1788,43.2911,37901.0
2019-04-23 09:50:00,46.23,46.31,46.17,46.18,54123.0,43.2911,43.3661,43.235,43.2443,54123.0
2019-04-23 09:55:00,46.17,46.2,46.04,46.18,31983.0,43.235,43.263,43.1132,43.2443,31983.0
2019-04-23 10:00:00,46.19,46.43,46.19,46.34,158633.0,43.2537,43.4784,43.2537,43.3941,158633.0
2019-04-23 10:05:00,46.34,46.34,46.09,46.16,69272.0,43.3941,43.3941,43.16,43.2256,69272.0
2019-04-23 10:10:00,46.13,46.32,46.09,46.28,71198.0,43.1975,43.3754,43.16,43.338,71198.0
2019-04-23 10:15:00,46.29,46.31,46.14,46.15,42600.0,43.3473,43.3661,43.2069,43.2162,42600.0
2019-04-23 10:20:00,46.15,46.16,46.08,46.1,145823.0,43.2162,43.2256,43.1507,43.1694,145823.0
2019-04-23 10:25:00,46.1,46.19,46.1,46.15,111762.0,43.1694,43.2537,43.1694,43.2162,111762.0
2019-04-23 10:30:00,46.15,46.16,46.03,46.03,59867.0,43.2162,43.2256,43.1039,43.1039,59867.0
2019-04-23 10:35:00,46.03,46.06,45.97,46.02,42339.0,43.1039,43.1319,43.0477,43.0945,42339.0
2019-04-23 10:40:00,46.01,46.03,45.94,45.95,50720.0,43.0851,43.1039,43.0196,43.0289,50720.0
2019-04-23 10:45:00,45.95,45.98,45.85,45.86,27780.0,43.0289,43.057,42.9353,42.9447,27780.0
2019-04-23 10:50:00,45.86,46.0,45.86,46.0,18870.0,42.9447,43.0758,42.9447,43.0758,18870.0
2019-04-23 10:55:00,46.0,46.03,45.96,45.99,20643.0,43.0758,43.1039,43.0383,43.0664,20643.0
2019-04-23 11:00:00,45.99,46.02,45.9,45.96,34035.0,43.0664,43.0945,42.9821,43.0383,34035.0
2019-04-23 11:05:00,45.96,45.97,45.81,45.89,32173.0,43.0383,43.0477,42.8978,42.9728,32173.0
2019-04-23 11:10:00,45.91,46.02,45.9,46.02,32355.0,42.9915,43.0945,42.9821,43.0945,32355.0
2019-04-23 11:15:00,46.02,46.11,46.02,46.03,46061.0,43.0945,43.1788,43.0945,43.1039,46061.0
2019-04-23 11:20:00,46.02,46.07,45.97,46.05,27380.0,43.0945,43.1413,43.0477,43.1226,27380.0
2019-04-23 11:25:00,46.05,46.12,46.04,46.09,76001.0,43.1226,43.1881,43.1132,43.16,76001.0
2019-04-23 11:30:00,46.09,46.12,46.04,46.05,44020.0,43.16,43.1881,43.1132,43.1226,44020.0
2019-04-23 11:35:00,46.04,46.08,46.01,46.07,50843.0,43.1132,43.1507,43.0851,43.1413,50843.0
2019-04-23 11:40:00,46.07,46.07,46.02,46.05,26726.0,43.1413,43.1413,43.0945,43.1226,26726.0
2019-04-23 11:45:00,46.05,46.16,46.05,46.14,23757.0,43.1226,43.2256,43.1226,43.2069,23757.0
2019-04-23 11:50:00,46.15,46.21,46.14,46.2,39085.0,43.2162,43.2724,43.2069,43.263,39085.0
2019-04-23 11:55:00,46.21,46.22,46.17,46.2,41591.0,43.2724,43.2818,43.235,43.263,41591.0
2019-04-23 12:00:00,46.2,46.3,46.2,46.29,31478.0,43.263,43.3567,43.263,43.3473,31478.0
2019-04-23 12:05:00,46.3,46.31,46.27,46.29,36086.0,43.3567,43.3661,43.3286,43.3473,36086.0
2019-04-23 12:10:00,46.29,46.31,46.25,46.27,36575.0,43.3473,43.3661,43.3099,43.3286,36575.0
2019-04-23 12:15:00,46.28,46.31,46.25,46.28,34476.0,43.338,43.3661,43.3099,43.338,34476.0
2019-04-23 12:20:00,46.28,46.32,46.27,46.29,34572.0,43.338,43.3754,43.3286,43.3473,34572.0
2019-04-23 12:25:00,46.3,46.31,46.25,46.27,109719.0,43.3567,43.3661,43.3099,43.3286,109719.0
2019-04-23 12:30:00,46.27,46.31,46.25,46.3,59893.0,43.3286,43.3661,43.3099,43.3567,59893.0
2019-04-23 12:35:00,46.3,46.31,46.26,46.26,30894.0,43.3567,43.3661,43.3192,43.3192,30894.0
2019-04-23 12:40:00,46.26,46.26,46.16,46.19,35861.0,43.3192,43.3192,43.2256,43.2537,35861.0
2019-04-23 12:45:00,46.19,46.25,46.17,46.25,22841.0,43.2537,43.3099,43.235,43.3099,22841.0
2019-04-23 12:50:00,46.24,46.24,46.16,46.19,22677.0,43.3005,43.3005,43.2256,43.2537,22677.0
2019-04-23 12:55:00,46.19,46.23,46.18,46.21,21354.0,43.2537,43.2911,43.2443,43.2724,21354.0
2019-04-23 13:00:00,46.21,46.25,46.2,46.23,27088.0,43.2724,43.3099,43.263,43.2911,27088.0
2019-04-23 13:05:00,46.23,46.23,46.18,46.22,28072.0,43.2911,43.2911,43.2443,43.2818,28072.0
2019-04-23 13:10:00,46.22,46.23,46.19,46.22,23521.0,43.2818,43.2911,43.2537,43.2818,23521.0
2019-04-23 13:15:00,46.23,46.26,46.22,46.23,23724.0,43.2911,43.3192,43.2818,43.2911,23724.0
2019-04-23 13:20:00,46.23,46.27,46.22,46.26,16015.0,43.2911,43.3286,43.2818,43.3192,16015.0
2019-04-23 13:25:00,46.27,46.31,46.27,46.29,15763.0,43.3286,43.3661,43.3286,43.3473,15763.0
2019-04-23 13:30:00,46.28,46.32,46.25,46.27,50702.0,43.338,43.3754,43.3099,43.3286,50702.0
2019-04-23 13:35:00,46.27,46.34,46.25,46.34,28129.0,43.3286,43.3941,43.3099,43.3941,28129.0
2019-04-23 13:40:00,46.34,46.39,46.3,46.37,35827.0,43.3941,43.441,43.3567,43.4222,35827.0
2019-04-23 13:45:00,46.38,46.41,46.33,46.34,29319.0,43.4316,43.4597,43.3848,43.3941,29319.0
2019-04-23 13:50:00,46.34,46.35,46.28,46.3,33326.0,43.3941,43.4035,43.338,43.3567,33326.0
2019-04-23 13:55:00,46.3,46.32,46.26,46.27,43122.0,43.3567,43.3754,43.3192,43.3286,43122.0
2019-04-23 14:00:00,46.27,46.3,46.25,46.3,18713.0,43.3286,43.3567,43.3099,43.3567,18713.0
2019-04-23 14:05:00,46.3,46.31,46.25,46.28,65349.0,43.3567,43.3661,43.3099,43.338,65349.0
2019-04-23 14:10:00,46.28,46.31,46.24,46.3,33726.0,43.338,43.3661,43.3005,43.3567,33726.0
2019-04-23 14:15:00,46.3,46.33,46.27,46.29,89620.0,43.3567,43.3848,43.3286,43.3473,89620.0
2019-04-23 14:20:00,46.29,46.31,46.23,46.24,28825.0,43.3473,43.3661,43.2911,43.3005,28825.0
2019-04-23 14:25:00,46.24,46.31,46.23,46.24,27295.0,43.3005,43.3661,43.2911,43.3005,27295.0
2019-04-23 14:30:00,46.24,46.25,46.22,46.22,22990.0,43.3005,43.3099,43.2818,43.2818,22990.0
2019-04-23 14:35:00,46.23,46.26,46.21,46.22,21325.0,43.2911,43.3192,43.2724,43.2818,21325.0
2019-04-23 14:40:00,46.22,46.24,46.21,46.22,34858.0,43.2818,43.3005,43.2724,43.2818,34858.0
2019-04-23 14:45:00,46.22,46.22,46.19,46.2,47688.0,43.2818,43.2818,43.2537,43.263,47688.0
2019-04-23 14:50:00,46.2,46.21,46.16,46.2,25299.0,43.263,43.2724,43.2256,43.263,25299.0
2019-04-23 14:55:00,46.2,46.23,46.19,46.22,56104.0,43.263,43.2911,43.2537,43.2818,56104.0
2019-04-23 15:00:00,46.21,46.22,46.18,46.22,40068.0,43.2724,43.2818,43.2443,43.2818,40068.0
2019-04-23 15:05:00,46.22,46.24,46.19,46.2,67929.0,43.2818,43.3005,43.2537,43.263,67929.0
2019-04-23 15:10:00,46.19,46.28,46.19,46.24,121721.0,43.2537,43.338,43.2537,43.3005,121721.0
2019-04-23 15:15:00,46.23,46.26,46.21,46.23,40820.0,43.2911,43.3192,43.2724,43.2911,40820.0
2019-04-23 15:20:00,46.23,46.23,46.18,46.2,57281.0,43.2911,43.2911,43.2443,43.263,57281.0
2019-04-23 15:25:00,46.21,46.22,46.19,46.2,30557.0,43.2724,43.2818,43.2537,43.263,30557.0
2019-04-23 15:30:00,46.2,46.22,46.16,46.18,93291.0,43.263,43.2818,43.2256,43.2443,93291.0
2019-04-23 15:35:00,46.19,46.23,46.17,46.21,53400.0,43.2537,43.2911,43.235,43.2724,53400.0
2019-04-23 15:40:00,46.21,46.28,46.21,46.28,55982.0,43.2724,43.338,43.2724,43.338,55982.0
2019-04-23 15:45:00,46.28,46.31,46.22,46.29,90692.0,43.338,43.3661,43.2818,43.3473,90692.0
2019-04-23 15:50:00,46.29,46.34,46.27,46.34,106655.0,43.3473,43.3941,43.3286,43.3941,106655.0
2019-04-23 15:55:00,46.33,46.44,46.33,46.4,335838.0,43.3848,43.4878,43.3848,43.4503,335838.0
2019-04-24 09:30:00,46.42,46.74,46.17,46.61,70237.0,43.4691,43.7687,43.235,43.647,70237.0
2019-04-24 09:35:00,46.59,46.59,46.32,46.54,26519.0,43.6283,43.6283,43.3754,43.5814,26519.0
2019-04-24 09:40:00,46.53,46.73,46.48,46.62,35265.0,43.5721,43.7594,43.5252,43.6563,35265.0
2019-04-24 09:45:00,46.59,46.62,46.44,46.47,62031.0,43.6283,43.6563,43.4878,43.5159,62031.0
2019-04-24 09:50:00,46.46,46.64,46.43,46.55,70603.0,43.5065,43.6751,43.4784,43.5908,70603.0
2019-04-24 09:55:00,46.54,46.59,46.49,46.56,23513.0,43.5814,43.6283,43.5346,43.6002,23513.0
2019-04-24 10:00:00,46.56,46.75,46.5,46.75,40196.0,43.6002,43.7781,43.544,43.7781,40196.0
2019-04-24 10:05:00,46.76,46.79,46.68,46.71,39076.0,43.7874,43.8155,43.7125,43.7406,39076.0
2019-04-24 10:10:00,46.71,46.73,46.52,46.52,30178.0,43.7406,43.7594,43.5627,43.5627,30178.0
2019-04-24 10:15:00,46.52,46.63,46.52,46.57,25452.0,43.5627,43.6657,43.5627,43.6095,25452.0
2019-04-24 10:20:00,46.58,46.61,46.55,46.6,30397.0,43.6189,43.647,43.5908,43.6376,30397.0
2019-04-24 10:25:00,46.59,46.62,46.55,46.57,20255.0,43.6283,43.6563,43.5908,43.6095,20255.0
2019-04-24 10:30:00,46.57,46.64,46.56,46.64,21760.0,43.6095,43.6751,43.6002,43.6751,21760.0
2019-04-24 10:35:00,46.64,46.69,46.59,46.68,31046.0,43.6751,43.7219,43.6283,43.7125,31046.0
2019-04-24 10:40:00,46.68,46.7,46.66,46.68,41151.0,43.7125,43.7313,43.6938,43.7125,41151.0
2019-04-24 10:45:00,46.68,46.81,46.68,46.77,104670.0,43.7125,43.8343,43.7125,43.7968,104670.0
2019-04-24 10:50:00,46.76,46.78,46.72,46.77,30867.0,43.7874,43.8062,43.75,43.7968,30867.0
2019-04-24 10:55:00,46.77,46.82,46.77,46.82,44134.0,43.7968,43.8436,43.7968,43.8436,44134.0
2019-04-24 11:00:00,46.82,46.93,46.81,46.91,39591.0,43.8436,43.9466,43.8343,43.9279,39591.0
2019-04-24 11:05:00,46.92,47.02,46.91,46.96,88360.0,43.9373,44.0309,43.9279,43.9747,88360.0
2019-04-24 11:10:00,46.97,46.97,46.79,46.84,95046.0,43.9841,43.9841,43.8155,43.8624,95046.0
2019-04-24 11:15:00,46.85,46.93,46.82,46.91,100085.0,43.8717,43.9466,43.8436,43.9279,100085.0
2019-04-24 11:20:00,46.9,46.99,46.87,46.93,97723.0,43.9185,44.0028,43.8905,43.9466,97723.0
2019-04-24 11:25:00,46.94,46.94,46.78,46.79,39253.0,43.956,43.956,43.8062,43.8155,39253.0
2019-04-24 11:30:00,46.8,46.89,46.62,46.63,143842.0,43.8249,43.9092,43.6563,43.6657,143842.0
2019-04-24 11:35:00,46.63,46.67,46.58,46.63,147771.0,43.6657,43.7032,43.6189,43.6657,147771.0
2019-04-24 11:40:00,46.62,46.66,46.61,46.64,34140.0,43.6563,43.6938,43.647,43.6751,34140.0
2019-04-24 11:45:00,46.65,46.66,46.48,46.53,38756.0,43.6844,43.6938,43.5252,43.5721,38756.0
2019-04-24 11:50:00,46.53,46.54,46.43,46.46,25465.0,43.5721,43.5814,43.4784,43.5065,25465.0
2019-04-24 11:55:00,46.46,46.52,46.42,46.49,42555.0,43.5065,43.5627,43.4691,43.5346,42555.0
2019-04-24 12:00:00,46.48,46.5,46.46,46.46,22867.0,43.5252,43.544,43.5065,43.5065,22867.0
2019-04-24 12:05:00,46.46,46.48,46.41,46.43,25319.0,43.5065,43.5252,43.4597,43.4784,25319.0
2019-04-24 12:10:00,46.42,46.43,46.34,46.43,22893.0,43.4691,43.4784,43.3941,43.4784,22893.0
2019-04-24 12:15:00,46.43,46.48,46.43,46.46,16367.0,43.4784,43.5252,43.4784,43.5065,16367.0
2019-04-24 12:20:00,46.46,46.49,46.43,46.48,19163.0,43.5065,43.5346,43.4784,43.5252,19163.0
2019-04-24 12:25:00,46.47,46.54,46.47,46.53,30222.0,43.5159,43.5814,43.5159,43.5721,30222.0
2019-04-24 12:30:00,46.53,46.56,46.51,46.53,64341.0,43.5721,43.6002,43.5533,43.5721,64341.0
2019-04-24 12:35:00,46.53,46.53,46.46,46.48,31604.0,43.5721,43.5721,43.5065,43.5252,31604.0
2019-04-24 12:40:00,46.48,46.49,46.35,46.36,34183.0,43.5252,43.5346,43.4035,43.4129,34183.0
2019-04-24 12:45:00,46.36,46.39,46.33,46.34,25636.0,43.4129,43.441,43.3848,43.3941,25636.0
2019-04-24 12:50:00,46.34,46.48,46.34,46.47,36924.0,43.3941,43.5252,43.3941,43.5159,36924.0
2019-04-24 12:55:00,46.46,46.47,46.37,46.4,25388.0,43.5065,43.5159,43.4222,43.4503,25388.0
2019-04-24 13:00:00,46.4,46.44,46.36,46.44,26819.0,43.4503,43.4878,43.4129,43.4878,26819.0
2019-04-24 13:05:00,46.44,46.47,46.42,46.45,25189.0,43.4878,43.5159,43.4691,43.4972,25189.0
2019-04-24 13:10:00,46.45,46.45,46.42,46.43,25149.0,43.4972,43.4972,43.4691,43.4784,25149.0
2019-04-24 13:15:00,46.42,46.45,46.38,46.45,32428.0,43.4691,43.4972,43.4316,43.4972,32428.0
2019-04-24 13:20:00,46.45,46.56,46.44,46.55,31730.0,43.4972,43.6002,43.4878,43.5908,31730.0
2019-04-24 13:25:00,46.55,46.59,46.54,46.58,25697.0,43.5908,43.6283,43.5814,43.6189,25697.0
2019-04-24 13:30:00,46.58,46.58,46.52,46.55,24108.0,43.6189,43.6189,43.5627,43.5908,24108.0
2019-04-24 13:35:00,46.55,46.55,46.49,46.55,27182.0,43.5908,43.5908,43.5346,43.5908,27182.0
2019-04-24 13:40:00,46.55,46.57,46.51,46.53,18569.0,43.5908,43.6095,43.5533,43.5721,18569.0
2019-04-24 13:45:00,46.54,46.6,46.53,46.6,20509.0,43.5814,43.6376,43.5721,43.6376,20509.0
2019-04-24 13:50:00,46.6,46.64,46.54,46.56,28508.0,43.6376,43.6751,43.5814,43.6002,28508.0
2019-04-24 13:55:00,46.56,46.58,46.52,46.54,22838.0,43.6002,43.6189,43.5627,43.5814,22838.0
2019-04-24 14:00:00,46.54,46.63,46.52,46.59,43181.0,43.5814,43.6657,43.5627,43.6283,43181.0
2019-04-24 14:05:00,46.59,46.66,46.59,46.65,37224.0,43.6283,43.6938,43.6283,43.6844,37224.0
2019-04-24 14:10:00,46.64,46.68,46.62,46.64,35476.0,43.6751,43.7125,43.6563,43.6751,35476.0
2019-04-24 14:15:00,46.63,46.66,46.63,46.64,22159.0,43.6657,43.6938,43.6657,43.6751,22159.0
2019-04-24 14:20:00,46.65,46.67,46.64,46.65,23969.0,43.6844,43.7032,43.6751,43.6844,23969.0
2019-04-24 14:25:00,46.65,46.66,46.57,46.58,25413.0,43.6844,43.6938,43.6095,43.6189,25413.0
2019-04-24 14:30:00,46.57,46.6,46.53,46.58,36814.0,43.6095,43.6376,43.5721,43.6189,36814.0
2019-04-24 14:35:00,46.58,46.69,46.58,46.68,48965.0,43.6189,43.7219,43.6189,43.7125,48965.0
2019-04-24 14:40:00,46.68,46.71,46.67,46.69,39242.0,43.7125,43.7406,43.7032,43.7219,39242.0
2019-04-24 14:45:00,46.69,46.75,46.68,46.75,36585.0,43.7219,43.7781,43.7125,43.7781,36585.0
2019-04-24 14:50:00,46.75,46.76,46.71,46.73,40018.0,43.7781,43.7874,43.7406,43.7594,40018.0
2019-04-24 14:55:00,46.72,46.79,46.7,46.79,30651.0,43.75,43.8155,43.7313,43.8155,30651.0
2019-04-24 15:00:00,46.79,46.79,46.72,46.76,41701.0,43.8155,43.8155,43.75,43.7874,41701.0
2019-04-24 15:05:00,46.77,46.83,46.76,46.78,43816.0,43.7968,43.853,43.7874,43.8062,43816.0
2019-04-24 15:10:00,46.78,46.83,46.75,46.77,56295.0,43.8062,43.853,43.7781,43.7968,56295.0
2019-04-24 15:15:00,46.77,46.78,46.72,46.74,66611.0,43.7968,43.8062,43.75,43.7687,66611.0
2019-04-24 15:20:00,46.74,46.8,46.73,46.76,221366.0,43.7687,43.8249,43.7594,43.7874,221366.0
2019-04-24 15:25:00,46.75,46.76,46.67,46.71,90957.0,43.7781,43.7874,43.7032,43.7406,90957.0
2019-04-24 15:30:00,46.71,46.71,46.64,46.66,169413.0,43.7406,43.7406,43.6751,43.6938,169413.0
2019-04-24 15:35:00,46.66,46.67,46.63,46.64,93026.0,43.6938,43.7032,43.6657,43.6751,93026.0
2019-04-24 15:40:00,46.64,46.67,46.57,46.67,187141.0,43.6751,43.7032,43.6095,43.7032,187141.0
2019-04-24 15:45:00,46.66,46.71,46.63,46.68,181955.0,43.6938,43.7406,43.6657,43.7125,181955.0
2019-04-24 15:50:00,46.68,46.69,46.63,46.67,201453.0,43.7125,43.7219,43.6657,43.7032,201453.0
2019-04-24 15:55:00,46.67,46.69,46.62,46.67,255488.0,43.7032,43.7219,43.6563,43.7032,255488.0
2019-04-25 09:30:00,43.92,44.67,43.85,44.65,378940.0,41.128,41.8303,41.0624,41.8116,378940.0
2019-04-25 09:35:00,44.66,44.92,44.45,44.53,221326.0,41.8209,42.0644,41.6243,41.6992,221326.0
2019-04-25 09:40:00,44.54,44.8,44.35,44.53,185200.0,41.7086,41.952,41.5307,41.6992,185200.0
2019-04-25 09:45:00,44.54,44.56,44.15,44.4,172113.0,41.7086,41.7273,41.3434,41.5775,172113.0
2019-04-25 09:50:00,44.44,44.46,44.06,44.11,115295.0,41.6149,41.6337,41.2591,41.3059,115295.0
2019-04-25 09:55:00,44.1,44.39,44.04,44.37,114481.0,41.2965,41.5681,41.2404,41.5494,114481.0
2019-04-25 10:00:00,44.36,44.8,44.35,44.58,145959.0,41.54,41.952,41.5307,41.746,145959.0
2019-04-25 10:05:00,44.57,44.65,44.35,44.65,119535.0,41.7367,41.8116,41.5307,41.8116,119535.0
2019-04-25 10:10:00,44.63,44.63,44.21,44.29,148111.0,41.7929,41.7929,41.3996,41.4745,148111.0
2019-04-25 10:15:00,44.29,44.38,44.06,44.15,186525.0,41.4745,41.5587,41.2591,41.3434,186525.0
2019-04-25 10:20:00,44.16,44.52,44.16,44.29,92524.0,41.3527,41.6898,41.3527,41.4745,92524.0
2019-04-25 10:25:00,44.28,44.3,43.92,44.02,95965.0,41.4651,41.4838,41.128,41.2216,95965.0
2019-04-25 10:30:00,44.02,44.03,43.64,43.81,272103.0,41.2216,41.231,40.8658,41.025,272103.0
2019-04-25 10:35:00,43.78,44.18,43.7,44.02,332853.0,40.9969,41.3715,40.922,41.2216,332853.0
2019-04-25 10:40:00,43.99,44.05,43.87,43.87,63916.0,41.1935,41.2497,41.0812,41.0812,63916.0
2019-04-25 10:45:00,43.89,43.99,43.69,43.87,194611.0,41.0999,41.1935,40.9126,41.0812,194611.0
2019-04-25 10:50:00,43.87,43.95,43.84,43.93,171853.0,41.0812,41.1561,41.0531,41.1374,171853.0
2019-04-25 10:55:00,43.91,44.26,43.91,44.17,123807.0,41.1186,41.4464,41.1186,41.3621,123807.0
2019-04-25 11:00:00,44.16,44.59,44.13,44.4,159808.0,41.3527,41.7554,41.3246,41.5775,159808.0
2019-04-25 11:05:00,44.39,44.39,44.21,44.22,164264.0,41.5681,41.5681,41.3996,41.4089,164264.0
2019-04-25 11:10:00,44.23,44.28,44.11,44.22,100222.0,41.4183,41.4651,41.3059,41.4089,100222.0
2019-04-25 11:15:00,44.2,44.2,44.05,44.13,81665.0,41.3902,41.3902,41.2497,41.3246,81665.0
2019-04-25 11:20:00,44.12,44.33,44.12,44.27,57736.0,41.3153,41.5119,41.3153,41.4557,57736.0
2019-04-25 11:25:00,44.27,44.32,44.16,44.24,173978.0,41.4557,41.5026,41.3527,41.4276,173978.0
2019-04-25 11:30:00,44.25,44.43,44.19,44.35,121792.0,41.437,41.6056,41.3808,41.5307,121792.0
2019-04-25 11:35:00,44.36,44.5,44.27,44.45,71118.0,41.54,41.6711,41.4557,41.6243,71118.0
2019-04-25 11:40:00,44.43,44.48,44.33,44.38,57531.0,41.6056,41.6524,41.5119,41.5587,57531.0
2019-04-25 11:45:00,44.36,44.54,44.33,44.36,169052.0,41.54,41.7086,41.5119,41.54,169052.0
2019-04-25 11:50:00,44.36,44.5,44.21,44.39,164895.0,41.54,41.6711,41.3996,41.5681,164895.0
2019-04-25 11:55:00,44.39,44.59,44.38,44.56,83091.0,41.5681,41.7554,41.5587,41.7273,83091.0
2019-04-25 12:00:00,44.58,44.78,44.56,44.69,79662.0,41.746,41.9333,41.7273,41.849,79662.0
2019-04-25 12:05:00,44.69,44.7,44.51,44.52,48636.0,41.849,41.8584,41.6805,41.6898,48636.0
2019-04-25 12:10:00,44.5,44.52,44.37,44.37,81377.0,41.6711,41.6898,41.5494,41.5494,81377.0
2019-04-25 12:15:00,44.37,44.57,44.37,44.51,115899.0,41.5494,41.7367,41.5494,41.6805,115899.0
2019-04-25 12:20:00,44.51,44.55,44.35,44.39,212640.0,41.6805,41.7179,41.5307,41.5681,212640.0
2019-04-25 12:25:00,44.38,44.6,44.33,44.34,154635.0,41.5587,41.7648,41.5119,41.5213,154635.0
2019-04-25 12:30:00,44.33,44.46,44.29,44.43,40090.0,41.5119,41.6337,41.4745,41.6056,40090.0
2019-04-25 12:35:00,44.43,44.55,44.42,44.48,41909.0,41.6056,41.7179,41.5962,41.6524,41909.0
2019-04-25 12:40:00,44.48,44.66,44.47,44.63,77618.0,41.6524,41.8209,41.643,41.7929,77618.0
2019-04-25 12:45:00,44.62,44.63,44.52,44.52,71722.0,41.7835,41.7929,41.6898,41.6898,71722.0
2019-04-25 12:50:00,44.52,44.54,44.46,44.5,92484.0,41.6898,41.7086,41.6337,41.6711,92484.0
2019-04-25 12:55:00,44.5,44.52,44.4,44.51,48174.0,41.6711,41.6898,41.5775,41.6805,48174.0
2019-04-25 13:00:00,44.51,44.55,44.47,44.5,51134.0,41.6805,41.7179,41.643,41.6711,51134.0
2019-04-25 13:05:00,44.5,44.5,44.38,44.39,41147.0,41.6711,41.6711,41.5587,41.5681,41147.0
2019-04-25 13:10:00,44.37,44.41,44.31,44.32,43126.0,41.5494,41.5868,41.4932,41.5026,43126.0
2019-04-25 13:15:00,44.32,44.38,44.23,44.32,63605.0,41.5026,41.5587,41.4183,41.5026,63605.0
2019-04-25 13:20:00,44.31,44.4,44.31,44.37,73581.0,41.4932,41.5775,41.4932,41.5494,73581.0
2019-04-25 13:25:00,44.37,44.5,44.37,44.46,42425.0,41.5494,41.6711,41.5494,41.6337,42425.0
2019-04-25 13:30:00,44.47,44.59,44.47,44.5,46161.0,41.643,41.7554,41.643,41.6711,46161.0
2019-04-25 13:35:00,44.5,44.62,44.48,44.57,52900.0,41.6711,41.7835,41.6524,41.7367,52900.0
2019-04-25 13:40:00,44.58,44.63,44.54,44.61,47571.0,41.746,41.7929,41.7086,41.7741,47571.0
2019-04-25 13:45:00,44.6,44.69,44.54,44.67,59862.0,41.7648,41.849,41.7086,41.8303,59862.0
2019-04-25 13:50:00,44.67,44.75,44.66,44.66,35710.0,41.8303,41.9052,41.8209,41.8209,35710.0
2019-04-25 13:55:00,44.65,44.7,44.62,44.69,32543.0,41.8116,41.8584,41.7835,41.849,32543.0
2019-04-25 14:00:00,44.68,44.8,44.67,44.8,43832.0,41.8397,41.952,41.8303,41.952,43832.0
2019-04-25 14:05:00,44.78,44.96,44.69,44.89,88299.0,41.9333,42.1019,41.849,42.0363,88299.0
2019-04-25 14:10:00,44.88,44.89,44.78,44.8,64119.0,42.027,42.0363,41.9333,41.952,64119.0
2019-04-25 14:15:00,44.8,44.89,44.74,44.87,48087.0,41.952,42.0363,41.8959,42.0176,48087.0
2019-04-25 14:20:00,44.87,44.93,44.81,44.82,54236.0,42.0176,42.0738,41.9614,41.9708,54236.0
2019-04-25 14:25:00,44.82,44.82,44.73,44.76,53764.0,41.9708,41.9708,41.8865,41.9146,53764.0
2019-04-25 14:30:00,44.75,44.92,44.71,44.91,105620.0,41.9052,42.0644,41.8678,42.0551,105620.0
2019-04-25 14:35:00,44.9,44.9,44.78,44.82,53930.0,42.0457,42.0457,41.9333,41.9708,53930.0
2019-04-25 14:40:00,44.84,44.86,44.8,44.83,37123.0,41.9895,42.0082,41.952,41.9801,37123.0
2019-04-25 14:45:00,44.83,44.87,44.75,44.85,52133.0,41.9801,42.0176,41.9052,41.9989,52133.0
2019-04-25 14:50:00,44.86,44.91,44.79,44.88,56322.0,42.0082,42.0551,41.9427,42.027,56322.0
2019-04-25 14:55:00,44.88,44.95,44.87,44.88,38370.0,42.027,42.0925,42.0176,42.027,38370.0
2019-04-25 15:00:00,44.88,44.88,44.78,44.82,110862.0,42.027,42.027,41.9333,41.9708,110862.0
2019-04-25 15:05:00,44.82,44.87,44.77,44.78,200615.0,41.9708,42.0176,41.924,41.9333,200615.0
2019-04-25 15:10:00,44.79,44.84,44.73,44.76,188976.0,41.9427,41.9895,41.8865,41.9146,188976.0
2019-04-25 15:15:00,44.77,44.78,44.7,44.73,138262.0,41.924,41.9333,41.8584,41.8865,138262.0
2019-04-25 15:20:00,44.73,44.79,44.69,44.71,89464.0,41.8865,41.9427,41.849,41.8678,89464.0
2019-04-25 15:25:00,44.72,44.73,44.67,44.68,113493.0,41.8771,41.8865,41.8303,41.8397,113493.0
2019-04-25 15:30:00,44.69,44.71,44.53,44.54,127450.0,41.849,41.8678,41.6992,41.7086,127450.0
2019-04-25 15:35:00,44.53,44.57,44.48,44.52,186521.0,41.6992,41.7367,41.6524,41.6898,186521.0
2019-04-25 15:40:00,44.51,44.56,44.42,44.46,213106.0,41.6805,41.7273,41.5962,41.6337,213106.0
2019-04-25 15:45:00,44.46,44.51,44.39,44.5,174872.0,41.6337,41.6805,41.5681,41.6711,174872.0
2019-04-25 15:50:00,44.5,44.6,44.49,44.53,193106.0,41.6711,41.7648,41.6618,41.6992,193106.0
2019-04-25 15:55:00,44.53,44.58,44.42,44.44,371898.0,41.6992,41.746,41.5962,41.6149,371898.0
2019-04-26 09:30:00,44.29,44.33,43.99,44.01,65246.0,41.4745,41.5119,41.1935,41.2123,65246.0
2019-04-26 09:35:00,44.07,44.25,44.02,44.09,105251.0,41.2685,41.437,41.2216,41.2872,105251.0
2019-04-26 09:40:00,44.09,44.21,43.89,44.16,278158.0,41.2872,41.3996,41.0999,41.3527,278158.0
2019-04-26 09:45:00,44.14,44.15,43.85,44.05,126820.0,41.334,41.3434,41.0624,41.2497,126820.0
2019-04-26 09:50:00,44.05,44.15,43.96,43.99,270265.0,41.2497,41.3434,41.1654,41.1935,270265.0
2019-04-26 09:55:00,44.01,44.03,43.74,43.76,59909.0,41.2123,41.231,40.9594,40.9782,59909.0
2019-04-26 10:00:00,43.72,44.05,43.72,44.0,77257.0,40.9407,41.2497,40.9407,41.2029,77257.0
2019-04-26 10:05:00,43.99,44.0,43.84,43.86,47337.0,41.1935,41.2029,41.0531,41.0718,47337.0
2019-04-26 10:10:00,43.87,43.9,43.66,43.69,61616.0,41.0812,41.1093,40.8845,40.9126,61616.0
2019-04-26 10:15:00,43.69,43.9,43.69,43.84,64920.0,40.9126,41.1093,40.9126,41.0531,64920.0
2019-04-26 10:20:00,43.85,43.89,43.8,43.86,53061.0,41.0624,41.0999,41.0156,41.0718,53061.0
2019-04-26 10:25:00,43.86,43.89,43.82,43.87,38315.0,41.0718,41.0999,41.0343,41.0812,38315.0
2019-04-26 10:30:00,43.87,44.09,43.83,44.09,78061.0,41.0812,41.2872,41.0437,41.2872,78061.0
2019-04-26 10:35:00,44.09,44.13,43.95,43.96,75293.0,41.2872,41.3246,41.1561,41.1654,75293.0
2019-04-26 10:40:00,43.96,43.98,43.89,43.94,96782.0,41.1654,41.1842,41.0999,41.1467,96782.0
2019-04-26 10:45:00,43.95,43.96,43.9,43.94,30550.0,41.1561,41.1654,41.1093,41.1467,30550.0
2019-04-26 10:50:00,43.95,43.98,43.92,43.95,30575.0,41.1561,41.1842,41.128,41.1561,30575.0
2019-04-26 10:55:00,43.96,43.97,43.89,43.95,26199.0,41.1654,41.1748,41.0999,41.1561,26199.0
2019-04-26 11:00:00,43.95,44.03,43.95,43.98,38938.0,41.1561,41.231,41.1561,41.1842,38938.0
2019-04-26 11:05:00,43.98,44.08,43.96,44.07,44932.0,41.1842,41.2778,41.1654,41.2685,44932.0
2019-04-26 11:10:00,44.08,44.15,44.07,44.15,33575.0,41.2778,41.3434,41.2685,41.3434,33575.0
2019-04-26 11:15:00,44.15,44.19,44.12,44.16,30158.0,41.3434,41.3808,41.3153,41.3527,30158.0
2019-04-26 11:20:00,44.16,44.18,44.1,44.1,17982.0,41.3527,41.3715,41.2965,41.2965,17982.0
2019-04-26 11:25:00,44.1,44.13,44.07,44.1,24314.0,41.2965,41.3246,41.2685,41.2965,24314.0
2019-04-26 11:30:00,44.11,44.11,44.04,44.07,22900.0,41.3059,41.3059,41.2404,41.2685,22900.0
2019-04-26 11:35:00,44.07,44.1,44.03,44.08,19343.0,41.2685,41.2965,41.231,41.2778,19343.0
2019-04-26 11:40:00,44.08,44.08,44.01,44.05,28801.0,41.2778,41.2778,41.2123,41.2497,28801.0
2019-04-26 11:45:00,44.04,44.06,44.01,44.02,31590.0,41.2404,41.2591,41.2123,41.2216,31590.0
2019-04-26 11:50:00,44.02,44.05,43.98,44.01,55212.0,41.2216,41.2497,41.1842,41.2123,55212.0
2019-04-26 11:55:00,44.01,44.01,43.91,43.92,52493.0,41.2123,41.2123,41.1186,41.128,52493.0
2019-04-26 12:00:00,43.91,43.92,43.81,43.86,50756.0,41.1186,41.128,41.025,41.0718,50756.0
2019-04-26 12:05:00,43.87,43.88,43.82,43.86,34594.0,41.0812,41.0905,41.0343,41.0718,34594.0
2019-04-26 12:10:00,43.85,43.91,43.82,43.86,32108.0,41.0624,41.1186,41.0343,41.0718,32108.0
2019-04-26 12:15:00,43.85,43.91,43.8,43.85,38860.0,41.0624,41.1186,41.0156,41.0624,38860.0
2019-04-26 12:20:00,43.85,43.88,43.82,43.84,33872.0,41.0624,41.0905,41.0343,41.0531,33872.0
2019-04-26 12:25:00,43.83,43.91,43.82,43.88,31473.0,41.0437,41.1186,41.0343,41.0905,31473.0
2019-04-26 12:30:00,43.88,43.97,43.87,43.95,28358.0,41.0905,41.1748,41.0812,41.1561,28358.0
2019-04-26 12:35:00,43.95,44.09,43.95,44.04,110957.0,41.1561,41.2872,41.1561,41.2404,110957.0
2019-04-26 12:40:00,44.04,44.1,44.04,44.07,38632.0,41.2404,41.2965,41.2404,41.2685,38632.0
2019-04-26 12:45:00,44.06,44.08,44.04,44.05,28458.0,41.2591,41.2778,41.2404,41.2497,28458.0
2019-04-26 12:50:00,44.05,44.06,43.97,43.98,26834.0,41.2497,41.2591,41.1748,41.1842,26834.0
2019-04-26 12:55:00,43.99,44.05,43.98,44.03,25505.0,41.1935,41.2497,41.1842,41.231,25505.0
2019-04-26 13:00:00,44.03,44.03,43.99,44.0,20793.0,41.231,41.231,41.1935,41.2029,20793.0
2019-04-26 13:05:00,43.99,43.99,43.94,43.96,22828.0,41.1935,41.1935,41.1467,41.1654,22828.0
2019-04-26 13:10:00,43.96,44.0,43.94,43.98,15687.0,41.1654,41.2029,41.1467,41.1842,15687.0
2019-04-26 13:15:00,43.98,43.98,43.92,43.98,22491.0,41.1842,41.1842,41.128,41.1842,22491.0
2019-04-26 13:20:00,43.98,44.02,43.96,44.01,37430.0,41.1842,41.2216,41.1654,41.2123,37430.0
2019-04-26 13:25:00,44.02,44.07,44.0,44.05,48156.0,41.2216,41.2685,41.2029,41.2497,48156.0
2019-04-26 13:30:00,44.04,44.09,44.03,44.09,29479.0,41.2404,41.2872,41.231,41.2872,29479.0
2019-04-26 13:35:00,44.09,44.13,44.04,44.11,22714.0,41.2872,41.3246,41.2404,41.3059,22714.0
2019-04-26 13:40:00,44.11,44.14,44.1,44.13,18169.0,41.3059,41.334,41.2965,41.3246,18169.0
2019-04-26 13:45:00,44.12,44.17,44.11,44.14,37395.0,41.3153,41.3621,41.3059,41.334,37395.0
2019-04-26 13:50:00,44.14,44.16,44.11,44.13,16657.0,41.334,41.3527,41.3059,41.3246,16657.0
2019-04-26 13:55:00,44.12,44.13,44.08,44.09,22172.0,41.3153,41.3246,41.2778,41.2872,22172.0
2019-04-26 14:00:00,44.09,44.11,43.95,43.95,44977.0,41.2872,41.3059,41.1561,41.1561,44977.0
2019-04-26 14:05:00,43.95,43.96,43.9,43.91,37639.0,41.1561,41.1654,41.1093,41.1186,37639.0
2019-04-26 14:10:00,43.91,43.95,43.9,43.93,29026.0,41.1186,41.1561,41.1093,41.1374,29026.0
2019-04-26 14:15:00,43.92,44.05,43.92,44.05,27947.0,41.128,41.2497,41.128,41.2497,27947.0
2019-04-26 14:20:00,44.05,44.05,43.99,44.02,22462.0,41.2497,41.2497,41.1935,41.2216,22462.0
2019-04-26 14:25:00,44.02,44.03,43.99,43.99,26743.0,41.2216,41.231,41.1935,41.1935,26743.0
2019-04-26 14:30:00,44.0,44.02,43.93,43.95,25041.0,41.2029,41.2216,41.1374,41.1561,25041.0
2019-04-26 14:35:00,43.95,44.0,43.94,43.95,27514.0,41.1561,41.2029,41.1467,41.1561,27514.0
2019-04-26 14:40:00,43.96,44.0,43.94,43.99,12847.0,41.1654,41.2029,41.1467,41.1935,12847.0
2019-04-26 14:45:00,44.0,44.05,43.98,44.04,22109.0,41.2029,41.2497,41.1842,41.2404,22109.0
2019-04-26 14:50:00,44.04,44.09,44.03,44.07,22510.0,41.2404,41.2872,41.231,41.2685,22510.0
2019-04-26 14:55:00,44.07,44.11,44.06,44.08,35498.0,41.2685,41.3059,41.2591,41.2778,35498.0
2019-04-26 15:00:00,44.09,44.12,44.03,44.12,62556.0,41.2872,41.3153,41.231,41.3153,62556.0
2019-04-26 15:05:00,44.12,44.15,44.07,44.07,23724.0,41.3153,41.3434,41.2685,41.2685,23724.0
2019-04-26 15:10:00,44.07,44.08,44.0,44.06,32861.0,41.2685,41.2778,41.2029,41.2591,32861.0
2019-04-26 15:15:00,44.07,44.07,44.03,44.04,21964.0,41.2685,41.2685,41.231,41.2404,21964.0
2019-04-26 15:20:00,44.03,44.04,43.96,44.01,121938.0,41.231,41.2404,41.1654,41.2123,121938.0
2019-04-26 15:25:00,44.02,44.02,43.92,43.93,46697.0,41.2216,41.2216,41.128,41.1374,46697.0
2019-04-26 15:30:00,43.92,43.95,43.89,43.93,77924.0,41.128,41.1561,41.0999,41.1374,77924.0
2019-04-26 15:35:00,43.93,43.99,43.92,43.98,71595.0,41.1374,41.1935,41.128,41.1842,71595.0
2019-04-26 15:40:00,43.98,44.02,43.96,44.02,122953.0,41.1842,41.2216,41.1654,41.2216,122953.0
2019-04-26 15:45:00,44.02,44.03,43.98,43.98,141370.0,41.2216,41.231,41.1842,41.1842,141370.0
2019-04-26 15:50:00,43.98,43.99,43.96,43.98,205805.0,41.1842,41.1935,41.1654,41.1842,205805.0
2019-04-26 15:55:00,43.97,44.05,43.89,44.0,506588.0,41.1748,41.2497,41.0999,41.2029,506588.0
2019-04-29 09:30:00,43.87,43.9,43.71,43.85,71016.0,41.0812,41.1093,40.9313,41.0624,71016.0
2019-04-29 09:35:00,43.86,43.89,43.69,43.69,41727.0,41.0718,41.0999,40.9126,40.9126,41727.0
2019-04-29 09:40:00,43.69,43.8,43.65,43.77,30048.0,40.9126,41.0156,40.8752,40.9875,30048.0
2019-04-29 09:45:00,43.78,43.86,43.67,43.67,35626.0,40.9969,41.0718,40.8939,40.8939,35626.0
2019-04-29 09:50:00,43.69,43.69,43.57,43.67,94185.0,40.9126,40.9126,40.8002,40.8939,94185.0
2019-04-29 09:55:00,43.67,43.82,43.67,43.73,18057.0,40.8939,41.0343,40.8939,40.9501,18057.0
2019-04-29 10:00:00,43.72,43.78,43.69,43.72,22327.0,40.9407,40.9969,40.9126,40.9407,22327.0
2019-04-29 10:05:00,43.72,43.72,43.63,43.68,18405.0,40.9407,40.9407,40.8564,40.9032,18405.0
2019-04-29 10:10:00,43.68,43.83,43.67,43.83,18045.0,40.9032,41.0437,40.8939,41.0437,18045.0
2019-04-29 10:15:00,43.82,43.85,43.76,43.77,31927.0,41.0343,41.0624,40.9782,40.9875,31927.0
2019-04-29 10:20:00,43.77,43.81,43.73,43.75,72814.0,40.9875,41.025,40.9501,40.9688,72814.0
2019-04-29 10:25:00,43.76,43.82,43.75,43.8,25191.0,40.9782,41.0343,40.9688,41.0156,25191.0
2019-04-29 10:30:00,43.8,43.88,43.79,43.8,78396.0,41.0156,41.0905,41.0063,41.0156,78396.0
2019-04-29 10:35:00,43.8,43.88,43.79,43.85,23248.0,41.0156,41.0905,41.0063,41.0624,23248.0
2019-04-29 10:40:00,43.84,43.97,43.82,43.82,40784.0,41.0531,41.1748,41.0343,41.0343,40784.0
2019-04-29 10:45:00,43.83,43.87,43.8,43.86,16389.0,41.0437,41.0812,41.0156,41.0718,16389.0
2019-04-29 10:50:00,43.86,43.87,43.81,43.82,17143.0,41.0718,41.0812,41.025,41.0343,17143.0
2019-04-29 10:55:00,43.82,43.84,43.8,43.82,29766.0,41.0343,41.0531,41.0156,41.0343,29766.0
2019-04-29 11:00:00,43.81,43.84,43.8,43.84,29301.0,41.025,41.0531,41.0156,41.0531,29301.0
2019-04-29 11:05:00,43.84,43.87,43.82,43.85,19426.0,41.0531,41.0812,41.0343,41.0624,19426.0
2019-04-29 11:10:00,43.85,43.95,43.84,43.9,21816.0,41.0624,41.1561,41.0531,41.1093,21816.0
2019-04-29 11:15:00,43.9,43.91,43.86,43.87,20616.0,41.1093,41.1186,41.0718,41.0812,20616.0
2019-04-29 11:20:00,43.88,43.91,43.83,43.85,19590.0,41.0905,41.1186,41.0437,41.0624,19590.0
2019-04-29 11:25:00,43.83,43.87,43.82,43.84,19334.0,41.0437,41.0812,41.0343,41.0531,19334.0
2019-04-29 11:30:00,43.84,43.89,43.79,43.89,22973.0,41.0531,41.0999,41.0063,41.0999,22973.0
2019-04-29 11:35:00,43.89,43.89,43.83,43.86,18541.0,41.0999,41.0999,41.0437,41.0718,18541.0
2019-04-29 11:40:00,43.86,43.93,43.85,43.91,29739.0,41.0718,41.1374,41.0624,41.1186,29739.0
2019-04-29 11:45:00,43.91,43.97,43.91,43.91,32649.0,41.1186,41.1748,41.1186,41.1186,32649.0
2019-04-29 11:50:00,43.91,43.95,43.87,43.92,18074.0,41.1186,41.1561,41.0812,41.128,18074.0
2019-04-29 11:55:00,43.92,43.92,43.86,43.87,15235.0,41.128,41.128,41.0718,41.0812,15235.0
2019-04-29 12:00:00,43.88,43.89,43.81,43.85,15036.0,41.0905,41.0999,41.025,41.0624,15036.0
2019-04-29 12:05:00,43.86,43.92,43.85,43.88,16608.0,41.0718,41.128,41.0624,41.0905,16608.0
2019-04-29 12:10:00,43.89,43.97,43.89,43.94,20519.0,41.0999,41.1748,41.0999,41.1467,20519.0
2019-04-29 12:15:00,43.95,44.05,43.94,44.03,15472.0,41.1561,41.2497,41.1467,41.231,15472.0
2019-04-29 12:20:00,44.04,44.06,44.03,44.05,18847.0,41.2404,41.2591,41.231,41.2497,18847.0
2019-04-29 12:25:00,44.05,44.06,44.0,44.02,19847.0,41.2497,41.2591,41.2029,41.2216,19847.0
2019-04-29 12:30:00,44.02,44.1,44.01,44.1,24843.0,41.2216,41.2965,41.2123,41.2965,24843.0
2019-04-29 12:35:00,44.1,44.11,44.03,44.04,14558.0,41.2965,41.3059,41.231,41.2404,14558.0
2019-04-29 12:40:00,44.04,44.07,44.03,44.05,12393.0,41.2404,41.2685,41.231,41.2497,12393.0
2019-04-29 12:45:00,44.06,44.09,44.06,44.09,7771.0,41.2591,41.2872,41.2591,41.2872,7771.0
2019-04-29 12:50:00,44.09,44.14,44.08,44.12,19874.0,41.2872,41.334,41.2778,41.3153,19874.0
2019-04-29 12:55:00,44.12,44.13,44.07,44.08,10976.0,41.3153,41.3246,41.2685,41.2778,10976.0
2019-04-29 13:00:00,44.07,44.09,44.04,44.05,24815.0,41.2685,41.2872,41.2404,41.2497,24815.0
2019-04-29 13:05:00,44.05,44.09,44.04,44.07,12398.0,41.2497,41.2872,41.2404,41.2685,12398.0
2019-04-29 13:10:00,44.07,44.07,44.0,44.03,22993.0,41.2685,41.2685,41.2029,41.231,22993.0
2019-04-29 13:15:00,44.03,44.06,44.01,44.01,8417.0,41.231,41.2591,41.2123,41.2123,8417.0
2019-04-29 13:20:00,44.01,44.04,43.99,44.01,19791.0,41.2123,41.2404,41.1935,41.2123,19791.0
2019-04-29 13:25:00,44.02,44.03,44.0,44.02,20507.0,41.2216,41.231,41.2029,41.2216,20507.0
2019-04-29 13:30:00,44.02,44.08,44.01,44.08,13312.0,41.2216,41.2778,41.2123,41.2778,13312.0
2019-04-29 13:35:00,44.08,44.08,44.05,44.05,7965.0,41.2778,41.2778,41.2497,41.2497,7965.0
2019-04-29 13:40:00,44.05,44.05,44.0,44.04,14783.0,41.2497,41.2497,41.2029,41.2404,14783.0
2019-04-29 13:45:00,44.05,44.07,44.03,44.04,11523.0,41.2497,41.2685,41.231,41.2404,11523.0
2019-04-29 13:50:00,44.04,44.06,44.02,44.03,22285.0,41.2404,41.2591,41.2216,41.231,22285.0
2019-04-29 13:55:00,44.03,44.08,44.03,44.06,15656.0,41.231,41.2778,41.231,41.2591,15656.0
2019-04-29 14:00:00,44.07,44.09,44.06,44.07,14554.0,41.2685,41.2872,41.2591,41.2685,14554.0
2019-04-29 14:05:00,44.07,44.1,44.06,44.09,12880.0,41.2685,41.2965,41.2591,41.2872,12880.0
2019-04-29 14:10:00,44.09,44.11,44.01,44.03,23195.0,41.2872,41.3059,41.2123,41.231,23195.0
2019-04-29 14:15:00,44.03,44.05,44.01,44.05,12133.0,41.231,41.2497,41.2123,41.2497,12133.0
2019-04-29 14:20:00,44.04,44.08,44.04,44.04,16495.0,41.2404,41.2778,41.2404,41.2404,16495.0
2019-04-29 14:25:00,44.05,44.05,43.99,44.02,14544.0,41.2497,41.2497,41.1935,41.2216,14544.0
2019-04-29 14:30:00,44.03,44.05,44.0,44.01,15608.0,41.231,41.2497,41.2029,41.2123,15608.0
2019-04-29 14:35:00,44.02,44.03,44.0,44.03,24390.0,41.2216,41.231,41.2029,41.231,24390.0
2019-04-29 14:40:00,44.03,44.05,44.02,44.02,21551.0,41.231,41.2497,41.2216,41.2216,21551.0
2019-04-29 14:45:00,44.02,44.04,43.99,43.99,16005.0,41.2216,41.2404,41.1935,41.1935,16005.0
2019-04-29 14:50:00,44.0,44.02,43.95,44.01,28294.0,41.2029,41.2216,41.1561,41.2123,28294.0
2019-04-29 14:55:00,44.01,44.04,44.0,44.01,19946.0,41.2123,41.2404,41.2029,41.2123,19946.0
2019-04-29 15:00:00,44.01,44.06,44.0,44.02,30854.0,41.2123,41.2591,41.2029,41.2216,30854.0
2019-04-29 15:05:00,44.02,44.03,44.01,44.01,20921.0,41.2216,41.231,41.2123,41.2123,20921.0
2019-04-29 15:10:00,44.02,44.02,43.99,44.0,19512.0,41.2216,41.2216,41.1935,41.2029,19512.0
2019-04-29 15:15:00,44.0,44.05,43.96,44.04,41309.0,41.2029,41.2497,41.1654,41.2404,41309.0
2019-04-29 15:20:00,44.04,44.1,44.03,44.06,69550.0,41.2404,41.2965,41.231,41.2591,69550.0
2019-04-29 15:25:00,44.07,44.08,44.0,44.03,89599.0,41.2685,41.2778,41.2029,41.231,89599.0
2019-04-29 15:30:00,44.04,44.08,44.02,44.04,37969.0,41.2404,41.2778,41.2216,41.2404,37969.0
2019-04-29 15:35:00,44.03,44.03,44.0,44.02,29963.0,41.231,41.231,41.2029,41.2216,29963.0
2019-04-29 15:40:00,44.02,44.03,44.0,44.01,29412.0,41.2216,41.231,41.2029,41.2123,29412.0
2019-04-29 15:45:00,44.0,44.01,43.92,43.96,72671.0,41.2029,41.2123,41.128,41.1654,72671.0
2019-04-29 15:50:00,43.96,43.96,43.93,43.96,52927.0,41.1654,41.1654,41.1374,41.1654,52927.0
2019-04-29 15:55:00,43.96,43.99,43.92,43.95,227625.0,41.1654,41.1935,41.128,41.1561,227625.0
2019-04-30 09:30:00,44.03,44.08,43.86,43.94,58028.0,41.231,41.2778,41.0718,41.1467,58028.0
2019-04-30 09:35:00,43.96,44.03,43.9,44.03,23612.0,41.1654,41.231,41.1093,41.231,23612.0
2019-04-30 09:40:00,44.02,44.05,43.95,43.95,16655.0,41.2216,41.2497,41.1561,41.1561,16655.0
2019-04-30 09:45:00,43.95,43.99,43.88,43.91,20409.0,41.1561,41.1935,41.0905,41.1186,20409.0
2019-04-30 09:50:00,43.9,43.92,43.8,43.83,26989.0,41.1093,41.128,41.0156,41.0437,26989.0
2019-04-30 09:55:00,43.83,43.84,43.73,43.75,23687.0,41.0437,41.0531,40.9501,40.9688,23687.0
2019-04-30 10:00:00,43.76,43.93,43.76,43.9,24941.0,40.9782,41.1374,40.9782,41.1093,24941.0
2019-04-30 10:05:00,43.89,44.0,43.87,43.99,32967.0,41.0999,41.2029,41.0812,41.1935,32967.0
2019-04-30 10:10:00,44.0,44.03,43.87,43.87,34359.0,41.2029,41.231,41.0812,41.0812,34359.0
2019-04-30 10:15:00,43.87,43.93,43.84,43.91,24126.0,41.0812,41.1374,41.0531,41.1186,24126.0
2019-04-30 10:20:00,43.91,44.0,43.89,43.9,17367.0,41.1186,41.2029,41.0999,41.1093,17367.0
2019-04-30 10:25:00,43.89,43.9,43.84,43.85,14051.0,41.0999,41.1093,41.0531,41.0624,14051.0
2019-04-30 10:30:00,43.85,43.89,43.8,43.85,32947.0,41.0624,41.0999,41.0156,41.0624,32947.0
2019-04-30 10:35:00,43.84,43.85,43.73,43.73,30860.0,41.0531,41.0624,40.9501,40.9501,30860.0
2019-04-30 10:40:00,43.73,43.82,43.73,43.8,31030.0,40.9501,41.0343,40.9501,41.0156,31030.0
2019-04-30 10:45:00,43.81,43.94,43.8,43.93,32924.0,41.025,41.1467,41.0156,41.1374,32924.0
2019-04-30 10:50:00,43.92,43.99,43.91,43.97,20426.0,41.128,41.1935,41.1186,41.1748,20426.0
2019-04-30 10:55:00,43.98,44.02,43.97,44.01,19677.0,41.1842,41.2216,41.1748,41.2123,19677.0
2019-04-30 11:00:00,44.01,44.07,43.99,44.0,47474.0,41.2123,41.2685,41.1935,41.2029,47474.0
2019-04-30 11:05:00,44.0,44.01,43.85,43.86,64857.0,41.2029,41.2123,41.0624,41.0718,64857.0
2019-04-30 11:10:00,43.86,43.9,43.81,43.86,36290.0,41.0718,41.1093,41.025,41.0718,36290.0
2019-04-30 11:15:00,43.86,43.86,43.79,43.81,37845.0,41.0718,41.0718,41.0063,41.025,37845.0
2019-04-30 11:20:00,43.82,43.87,43.82,43.85,22909.0,41.0343,41.0812,41.0343,41.0624,22909.0
2019-04-30 11:25:00,43.84,43.91,43.84,43.86,33010.0,41.0531,41.1186,41.0531,41.0718,33010.0
2019-04-30 11:30:00,43.86,43.93,43.82,43.89,34646.0,41.0718,41.1374,41.0343,41.0999,34646.0
2019-04-30 11:35:00,43.89,43.96,43.89,43.95,17538.0,41.0999,41.1654,41.0999,41.1561,17538.0
2019-04-30 11:40:00,43.95,43.95,43.9,43.94,46840.0,41.1561,41.1561,41.1093,41.1467,46840.0
2019-04-30 11:45:00,43.95,44.08,43.94,44.07,55241.0,41.1561,41.2778,41.1467,41.2685,55241.0
2019-04-30 11:50:00,44.06,44.12,44.03,44.07,37273.0,41.2591,41.3153,41.231,41.2685,37273.0
2019-04-30 11:55:00,44.07,44.12,44.06,44.07,50237.0,41.2685,41.3153,41.2591,41.2685,50237.0
2019-04-30 12:00:00,44.07,44.08,44.02,44.04,18102.0,41.2685,41.2778,41.2216,41.2404,18102.0
2019-04-30 12:05:00,44.03,44.09,44.03,44.06,20472.0,41.231,41.2872,41.231,41.2591,20472.0
2019-04-30 12:10:00,44.06,44.14,44.06,44.07,23348.0,41.2591,41.334,41.2591,41.2685,23348.0
2019-04-30 12:15:00,44.07,44.15,44.07,44.13,23850.0,41.2685,41.3434,41.2685,41.3246,23850.0
2019-04-30 12:20:00,44.14,44.14,44.08,44.09,15333.0,41.334,41.334,41.2778,41.2872,15333.0
2019-04-30 12:25:00,44.1,44.12,44.04,44.07,25274.0,41.2965,41.3153,41.2404,41.2685,25274.0
2019-04-30 12:30:00,44.08,44.15,44.08,44.15,12613.0,41.2778,41.3434,41.2778,41.3434,12613.0
2019-04-30 12:35:00,44.14,44.17,44.08,44.09,18682.0,41.334,41.3621,41.2778,41.2872,18682.0
2019-04-30 12:40:00,44.09,44.14,44.08,44.13,19806.0,41.2872,41.334,41.2778,41.3246,19806.0
2019-04-30 12:45:00,44.14,44.14,44.07,44.08,22779.0,41.334,41.334,41.2685,41.2778,22779.0
2019-04-30 12:50:00,44.08,44.09,44.05,44.05,24568.0,41.2778,41.2872,41.2497,41.2497,24568.0
2019-04-30 12:55:00,44.05,44.06,43.97,43.98,15101.0,41.2497,41.2591,41.1748,41.1842,15101.0
2019-04-30 13:00:00,43.98,44.07,43.98,44.06,16832.0,41.1842,41.2685,41.1842,41.2591,16832.0
2019-04-30 13:05:00,44.07,44.08,44.05,44.08,11312.0,41.2685,41.2778,41.2497,41.2778,11312.0
2019-04-30 13:10:00,44.08,44.1,44.05,44.05,15906.0,41.2778,41.2965,41.2497,41.2497,15906.0
2019-04-30 13:15:00,44.05,44.09,44.03,44.05,16725.0,41.2497,41.2872,41.231,41.2497,16725.0
2019-04-30 13:20:00,44.04,44.05,44.03,44.04,9616.0,41.2404,41.2497,41.231,41.2404,9616.0
2019-04-30 13:25:00,44.05,44.08,44.03,44.06,19814.0,41.2497,41.2778,41.231,41.2591,19814.0
2019-04-30 13:30:00,44.05,44.06,43.99,44.02,20023.0,41.2497,41.2591,41.1935,41.2216,20023.0
2019-04-30 13:35:00,44.02,44.09,44.02,44.09,13903.0,41.2216,41.2872,41.2216,41.2872,13903.0
2019-04-30 13:40:00,44.09,44.16,44.08,44.15,16525.0,41.2872,41.3527,41.2778,41.3434,16525.0
2019-04-30 13:45:00,44.16,44.16,44.11,44.13,21108.0,41.3527,41.3527,41.3059,41.3246,21108.0
2019-04-30 13:50:00,44.13,44.18,44.12,44.16,27216.0,41.3246,41.3715,41.3153,41.3527,27216.0
2019-04-30 13:55:00,44.16,44.25,44.15,44.24,46410.0,41.3527,41.437,41.3434,41.4276,46410.0
2019-04-30 14:00:00,44.24,44.27,44.21,44.23,54655.0,41.4276,41.4557,41.3996,41.4183,54655.0
2019-04-30 14:05:00,44.24,44.36,44.24,44.35,50585.0,41.4276,41.54,41.4276,41.5307,50585.0
2019-04-30 14:10:00,44.36,44.39,44.34,44.35,30673.0,41.54,41.5681,41.5213,41.5307,30673.0
2019-04-30 14:15:00,44.35,44.41,44.35,44.39,27561.0,41.5307,41.5868,41.5307,41.5681,27561.0
2019-04-30 14:20:00,44.38,44.45,44.38,44.43,36005.0,41.5587,41.6243,41.5587,41.6056,36005.0
2019-04-30 14:25:00,44.42,44.44,44.41,44.44,32305.0,41.5962,41.6149,41.5868,41.6149,32305.0
2019-04-30 14:30:00,44.43,44.48,44.35,44.39,41706.0,41.6056,41.6524,41.5307,41.5681,41706.0
2019-04-30 14:35:00,44.39,44.43,44.37,44.41,25344.0,41.5681,41.6056,41.5494,41.5868,25344.0
2019-04-30 14:40:00,44.4,44.43,44.38,44.42,24066.0,41.5775,41.6056,41.5587,41.5962,24066.0
2019-04-30 14:45:00,44.43,44.48,44.43,44.45,81248.0,41.6056,41.6524,41.6056,41.6243,81248.0
2019-04-30 14:50:00,44.45,44.47,44.41,44.45,64004.0,41.6243,41.643,41.5868,41.6243,64004.0
2019-04-30 14:55:00,44.45,44.49,44.44,44.48,38094.0,41.6243,41.6618,41.6149,41.6524,38094.0
2019-04-30 15:00:00,44.48,44.52,44.43,44.46,35438.0,41.6524,41.6898,41.6056,41.6337,35438.0
2019-04-30 15:05:00,44.45,44.46,44.41,44.43,47964.0,41.6243,41.6337,41.5868,41.6056,47964.0
2019-04-30 15:10:00,44.43,44.43,44.32,44.33,32548.0,41.6056,41.6056,41.5026,41.5119,32548.0
2019-04-30 15:15:00,44.32,44.42,44.3,44.42,52005.0,41.5026,41.5962,41.4838,41.5962,52005.0
2019-04-30 15:20:00,44.43,44.46,44.4,44.46,63141.0,41.6056,41.6337,41.5775,41.6337,63141.0
2019-04-30 15:25:00,44.46,44.46,44.39,44.41,57639.0,41.6337,41.6337,41.5681,41.5868,57639.0
2019-04-30 15:30:00,44.41,44.46,44.38,44.45,39888.0,41.5868,41.6337,41.5587,41.6243,39888.0
2019-04-30 15:35:00,44.46,44.51,44.44,44.5,36428.0,41.6337,41.6805,41.6149,41.6711,36428.0
2019-04-30 15:40:00,44.49,44.53,44.47,44.51,64262.0,41.6618,41.6992,41.643,41.6805,64262.0
2019-04-30 15:45:00,44.51,44.52,44.41,44.45,124543.0,41.6805,41.6898,41.5868,41.6243,124543.0
2019-04-30 15:50:00,44.44,44.45,44.39,44.4,215524.0,41.6149,41.6243,41.5681,41.5775,215524.0
2019-04-30 15:55:00,44.4,44.42,44.31,44.31,293551.0,41.5775,41.5962,41.4932,41.4932,293551.0
2019-05-01 09:30:00,44.61,44.71,44.41,44.69,54491.0,41.7741,41.8678,41.5868,41.849,54491.0
2019-05-01 09:35:00,44.72,44.72,44.57,44.71,24514.0,41.8771,41.8771,41.7367,41.8678,24514.0
2019-05-01 09:40:00,44.7,44.93,44.66,44.84,30969.0,41.8584,42.0738,41.8209,41.9895,30969.0
2019-05-01 09:45:00,44.85,45.07,44.85,44.98,101464.0,41.9989,42.2049,41.9989,42.1206,101464.0
2019-05-01 09:50:00,44.98,45.01,44.68,44.72,70390.0,42.1206,42.1487,41.8397,41.8771,70390.0
2019-05-01 09:55:00,44.7,44.74,44.54,44.62,42455.0,41.8584,41.8959,41.7086,41.7835,42455.0
2019-05-01 10:00:00,44.61,44.69,44.53,44.62,40823.0,41.7741,41.849,41.6992,41.7835,40823.0
2019-05-01 10:05:00,44.62,44.75,44.62,44.71,49810.0,41.7835,41.9052,41.7835,41.8678,49810.0
2019-05-01 10:10:00,44.71,44.77,44.68,44.76,29400.0,41.8678,41.924,41.8397,41.9146,29400.0
2019-05-01 10:15:00,44.77,44.8,44.74,44.76,16478.0,41.924,41.952,41.8959,41.9146,16478.0
2019-05-01 10:20:00,44.76,44.79,44.74,44.77,14904.0,41.9146,41.9427,41.8959,41.924,14904.0
2019-05-01 10:25:00,44.78,44.81,44.76,44.77,15787.0,41.9333,41.9614,41.9146,41.924,15787.0
2019-05-01 10:30:00,44.77,44.77,44.71,44.72,10943.0,41.924,41.924,41.8678,41.8771,10943.0
2019-05-01 10:35:00,44.72,44.78,44.72,44.73,41024.0,41.8771,41.9333,41.8771,41.8865,41024.0
2019-05-01 10:40:00,44.74,44.76,44.66,44.69,29625.0,41.8959,41.9146,41.8209,41.849,29625.0
2019-05-01 10:45:00,44.69,44.81,44.69,44.78,18000.0,41.849,41.9614,41.849,41.9333,18000.0
2019-05-01 10:50:00,44.77,44.83,44.76,44.8,12373.0,41.924,41.9801,41.9146,41.952,12373.0
2019-05-01 10:55:00,44.81,44.9,44.8,44.88,16938.0,41.9614,42.0457,41.952,42.027,16938.0
2019-05-01 11:00:00,44.88,44.99,44.88,44.98,19626.0,42.027,42.13,42.027,42.1206,19626.0
2019-05-01 11:05:00,44.98,44.98,44.84,44.84,18205.0,42.1206,42.1206,41.9895,41.9895,18205.0
2019-05-01 11:10:00,44.85,44.92,44.84,44.91,18468.0,41.9989,42.0644,41.9895,42.0551,18468.0
2019-05-01 11:15:00,44.91,44.94,44.87,44.92,21368.0,42.0551,42.0831,42.0176,42.0644,21368.0
2019-05-01 11:20:00,44.92,44.96,44.88,44.95,18978.0,42.0644,42.1019,42.027,42.0925,18978.0
2019-05-01 11:25:00,44.95,44.96,44.82,44.89,39857.0,42.0925,42.1019,41.9708,42.0363,39857.0
2019-05-01 11:30:00,44.89,44.99,44.89,44.91,24597.0,42.0363,42.13,42.0363,42.0551,24597.0
2019-05-01 11:35:00,44.91,44.94,44.88,44.93,31845.0,42.0551,42.0831,42.027,42.0738,31845.0
2019-05-01 11:40:00,44.92,44.95,44.92,44.94,13065.0,42.0644,42.0925,42.0644,42.0831,13065.0
2019-05-01 11:45:00,44.93,44.93,44.82,44.84,26238.0,42.0738,42.0738,41.9708,41.9895,26238.0
2019-05-01 11:50:00,44.82,44.84,44.78,44.8,13971.0,41.9708,41.9895,41.9333,41.952,13971.0
2019-05-01 11:55:00,44.8,44.84,44.78,44.8,17167.0,41.952,41.9895,41.9333,41.952,17167.0
2019-05-01 12:00:00,44.8,44.87,44.8,44.85,12200.0,41.952,42.0176,41.952,41.9989,12200.0
2019-05-01 12:05:00,44.86,44.89,44.81,44.82,17115.0,42.0082,42.0363,41.9614,41.9708,17115.0
2019-05-01 12:10:00,44.81,44.82,44.72,44.73,21191.0,41.9614,41.9708,41.8771,41.8865,21191.0
2019-05-01 12:15:00,44.73,44.74,44.67,44.67,14134.0,41.8865,41.8959,41.8303,41.8303,14134.0
2019-05-01 12:20:00,44.68,44.68,44.64,44.67,19394.0,41.8397,41.8397,41.8022,41.8303,19394.0
2019-05-01 12:25:00,44.66,44.66,44.58,44.65,23096.0,41.8209,41.8209,41.746,41.8116,23096.0
2019-05-01 12:30:00,44.65,44.65,44.61,44.64,19038.0,41.8116,41.8116,41.7741,41.8022,19038.0
2019-05-01 12:35:00,44.63,44.69,44.58,44.64,46781.0,41.7929,41.849,41.746,41.8022,46781.0
2019-05-01 12:40:00,44.63,44.68,44.57,44.65,46621.0,41.7929,41.8397,41.7367,41.8116,46621.0
2019-05-01 12:45:00,44.65,44.71,44.65,44.71,14904.0,41.8116,41.8678,41.8116,41.8678,14904.0
2019-05-01 12:50:00,44.71,44.76,44.7,44.75,17686.0,41.8678,41.9146,41.8584,41.9052,17686.0
2019-05-01 12:55:00,44.75,44.82,44.74,44.82,13853.0,41.9052,41.9708,41.8959,41.9708,13853.0
2019-05-01 13:00:00,44.81,44.85,44.8,44.82,29215.0,41.9614,41.9989,41.952,41.9708,29215.0
2019-05-01 13:05:00,44.82,44.83,44.79,44.8,13519.0,41.9708,41.9801,41.9427,41.952,13519.0
2019-05-01 13:10:00,44.8,44.8,44.74,44.76,14978.0,41.952,41.952,41.8959,41.9146,14978.0
2019-05-01 13:15:00,44.76,44.79,44.72,44.77,12398.0,41.9146,41.9427,41.8771,41.924,12398.0
2019-05-01 13:20:00,44.77,44.8,44.76,44.79,8495.0,41.924,41.952,41.9146,41.9427,8495.0
2019-05-01 13:25:00,44.78,44.78,44.69,44.7,17494.0,41.9333,41.9333,41.849,41.8584,17494.0
2019-05-01 13:30:00,44.7,44.74,44.69,44.73,17264.0,41.8584,41.8959,41.849,41.8865,17264.0
2019-05-01 13:35:00,44.72,44.74,44.68,44.72,14500.0,41.8771,41.8959,41.8397,41.8771,14500.0
2019-05-01 13:40:00,44.72,44.73,44.66,44.7,16451.0,41.8771,41.8865,41.8209,41.8584,16451.0
2019-05-01 13:45:00,44.71,44.73,44.7,44.7,13312.0,41.8678,41.8865,41.8584,41.8584,13312.0
2019-05-01 13:50:00,44.71,44.85,44.7,44.83,108853.0,41.8678,41.9989,41.8584,41.9801,108853.0
2019-05-01 13:55:00,44.84,44.85,44.78,44.81,15442.0,41.9895,41.9989,41.9333,41.9614,15442.0
2019-05-01 14:00:00,44.82,45.0,44.79,45.0,67455.0,41.9708,42.1393,41.9427,42.1393,67455.0
2019-05-01 14:05:00,45.0,45.2,44.99,45.16,117575.0,42.1393,42.3266,42.13,42.2892,117575.0
2019-05-01 14:10:00,45.16,45.27,45.15,45.27,80127.0,42.2892,42.3922,42.2798,42.3922,80127.0
2019-05-01 14:15:00,45.27,45.55,45.25,45.53,134802.0,42.3922,42.6544,42.3734,42.6356,134802.0
2019-05-01 14:20:00,45.53,45.63,45.28,45.37,217348.0,42.6356,42.7293,42.4015,42.4858,217348.0
2019-05-01 14:25:00,45.37,45.38,45.21,45.22,27867.0,42.4858,42.4952,42.336,42.3453,27867.0
2019-05-01 14:30:00,45.21,45.24,45.08,45.1,40428.0,42.336,42.3641,42.2142,42.233,40428.0
2019-05-01 14:35:00,45.09,45.09,44.86,44.86,71416.0,42.2236,42.2236,42.0082,42.0082,71416.0
2019-05-01 14:40:00,44.87,44.95,44.81,44.92,48146.0,42.0176,42.0925,41.9614,42.0644,48146.0
2019-05-01 14:45:00,44.93,44.93,44.78,44.88,73082.0,42.0738,42.0738,41.9333,42.027,73082.0
2019-05-01 14:50:00,44.89,44.94,44.83,44.9,48011.0,42.0363,42.0831,41.9801,42.0457,48011.0
2019-05-01 14:55:00,44.91,44.91,44.84,44.86,22632.0,42.0551,42.0551,41.9895,42.0082,22632.0
2019-05-01 15:00:00,44.85,44.9,44.78,44.8,19796.0,41.9989,42.0457,41.9333,41.952,19796.0
2019-05-01 15:05:00,44.8,44.8,44.7,44.74,31432.0,41.952,41.952,41.8584,41.8959,31432.0
2019-05-01 15:10:00,44.74,44.81,44.7,44.78,39277.0,41.8959,41.9614,41.8584,41.9333,39277.0
2019-05-01 15:15:00,44.78,44.79,44.68,44.78,46778.0,41.9333,41.9427,41.8397,41.9333,46778.0
2019-05-01 15:20:00,44.77,44.78,44.57,44.57,48477.0,41.924,41.9333,41.7367,41.7367,48477.0
2019-05-01 15:25:00,44.58,44.61,44.53,44.54,79022.0,41.746,41.7741,41.6992,41.7086,79022.0
2019-05-01 15:30:00,44.53,44.54,44.45,44.47,87127.0,41.6992,41.7086,41.6243,41.643,87127.0
2019-05-01 15:35:00,44.47,44.51,44.41,44.41,40923.0,41.643,41.6805,41.5868,41.5868,40923.0
2019-05-01 15:40:00,44.4,44.41,44.29,44.37,137405.0,41.5775,41.5868,41.4745,41.5494,137405.0
2019-05-01 15:45:00,44.36,44.38,44.31,44.36,71939.0,41.54,41.5587,41.4932,41.54,71939.0
2019-05-01 15:50:00,44.35,44.38,44.31,44.32,67758.0,41.5307,41.5587,41.4932,41.5026,67758.0
2019-05-01 15:55:00,44.31,44.39,44.31,44.35,234302.0,41.4932,41.5681,41.4932,41.5307,234302.0
2019-05-02 09:30:00,44.37,44.66,44.36,44.58,43074.0,41.5494,41.8209,41.54,41.746,43074.0
2019-05-02 09:35:00,44.59,44.72,44.58,44.7,25510.0,41.7554,41.8771,41.746,41.8584,25510.0
2019-05-02 09:40:00,44.75,44.81,44.59,44.61,10684.0,41.9052,41.9614,41.7554,41.7741,10684.0
2019-05-02 09:45:00,44.62,44.91,44.62,44.91,70779.0,41.7835,42.0551,41.7835,42.0551,70779.0
2019-05-02 09:50:00,44.9,44.93,44.82,44.87,44219.0,42.0457,42.0738,41.9708,42.0176,44219.0
2019-05-02 09:55:00,44.86,44.88,44.76,44.77,13098.0,42.0082,42.027,41.9146,41.924,13098.0
2019-05-02 10:00:00,44.77,44.91,44.75,44.86,17028.0,41.924,42.0551,41.9052,42.0082,17028.0
2019-05-02 10:05:00,44.85,45.12,44.85,45.09,115586.0,41.9989,42.2517,41.9989,42.2236,115586.0
2019-05-02 10:10:00,45.09,45.14,45.0,45.04,69599.0,42.2236,42.2704,42.1393,42.1768,69599.0
2019-05-02 10:15:00,45.03,45.04,44.86,44.88,10940.0,42.1674,42.1768,42.0082,42.027,10940.0
2019-05-02 10:20:00,44.88,44.88,44.73,44.77,15560.0,42.027,42.027,41.8865,41.924,15560.0
2019-05-02 10:25:00,44.76,44.76,44.67,44.7,17136.0,41.9146,41.9146,41.8303,41.8584,17136.0
2019-05-02 10:30:00,44.69,44.79,44.68,44.79,15500.0,41.849,41.9427,41.8397,41.9427,15500.0
2019-05-02 10:35:00,44.79,44.8,44.69,44.7,20798.0,41.9427,41.952,41.849,41.8584,20798.0
2019-05-02 10:40:00,44.69,44.73,44.53,44.54,22625.0,41.849,41.8865,41.6992,41.7086,22625.0
2019-05-02 10:45:00,44.53,44.54,44.42,44.49,64231.0,41.6992,41.7086,41.5962,41.6618,64231.0
2019-05-02 10:50:00,44.49,44.5,44.41,44.47,27579.0,41.6618,41.6711,41.5868,41.643,27579.0
2019-05-02 10:55:00,44.49,44.53,44.4,44.42,47492.0,41.6618,41.6992,41.5775,41.5962,47492.0
2019-05-02 11:00:00,44.41,44.44,44.32,44.34,75567.0,41.5868,41.6149,41.5026,41.5213,75567.0
2019-05-02 11:05:00,44.34,44.37,44.25,44.3,71139.0,41.5213,41.5494,41.437,41.4838,71139.0
2019-05-02 11:10:00,44.3,44.31,44.19,44.2,90031.0,41.4838,41.4932,41.3808,41.3902,90031.0
2019-05-02 11:15:00,44.2,44.2,44.11,44.16,41692.0,41.3902,41.3902,41.3059,41.3527,41692.0
2019-05-02 11:20:00,44.15,44.15,43.91,43.98,207005.0,41.3434,41.3434,41.1186,41.1842,207005.0
2019-05-02 11:25:00,43.99,44.04,43.92,43.98,92577.0,41.1935,41.2404,41.128,41.1842,92577.0
2019-05-02 11:30:00,44.02,44.19,44.02,44.18,54468.0,41.2216,41.3808,41.2216,41.3715,54468.0
2019-05-02 11:35:00,44.17,44.23,44.08,44.09,20321.0,41.3621,41.4183,41.2778,41.2872,20321.0
2019-05-02 11:40:00,44.08,44.11,44.03,44.03,13852.0,41.2778,41.3059,41.231,41.231,13852.0
2019-05-02 11:45:00,44.04,44.15,44.04,44.13,17345.0,41.2404,41.3434,41.2404,41.3246,17345.0
2019-05-02 11:50:00,44.14,44.18,44.09,44.15,17011.0,41.334,41.3715,41.2872,41.3434,17011.0
2019-05-02 11:55:00,44.14,44.26,44.11,44.26,14774.0,41.334,41.4464,41.3059,41.4464,14774.0
2019-05-02 12:00:00,44.27,44.28,44.19,44.24,13698.0,41.4557,41.4651,41.3808,41.4276,13698.0
2019-05-02 12:05:00,44.25,44.28,44.14,44.15,18161.0,41.437,41.4651,41.334,41.3434,18161.0
2019-05-02 12:10:00,44.14,44.17,44.09,44.13,13318.0,41.334,41.3621,41.2872,41.3246,13318.0
2019-05-02 12:15:00,44.12,44.17,44.11,44.16,11935.0,41.3153,41.3621,41.3059,41.3527,11935.0
2019-05-02 12:20:00,44.17,44.31,44.17,44.31,14424.0,41.3621,41.4932,41.3621,41.4932,14424.0
2019-05-02 12:25:00,44.31,44.35,44.26,44.3,12375.0,41.4932,41.5307,41.4464,41.4838,12375.0
2019-05-02 12:30:00,44.31,44.31,44.25,44.27,12188.0,41.4932,41.4932,41.437,41.4557,12188.0
2019-05-02 12:35:00,44.27,44.35,44.27,44.35,11154.0,41.4557,41.5307,41.4557,41.5307,11154.0
2019-05-02 12:40:00,44.35,44.38,44.29,44.29,65487.0,41.5307,41.5587,41.4745,41.4745,65487.0
2019-05-02 12:45:00,44.3,44.4,44.28,44.39,15095.0,41.4838,41.5775,41.4651,41.5681,15095.0
2019-05-02 12:50:00,44.4,44.48,44.39,44.48,7876.0,41.5775,41.6524,41.5681,41.6524,7876.0
2019-05-02 12:55:00,44.48,44.48,44.4,44.41,7996.0,41.6524,41.6524,41.5775,41.5868,7996.0
2019-05-02 13:00:00,44.42,44.44,44.38,44.41,11185.0,41.5962,41.6149,41.5587,41.5868,11185.0
2019-05-02 13:05:00,44.41,44.46,44.4,44.46,14340.0,41.5868,41.6337,41.5775,41.6337,14340.0
2019-05-02 13:10:00,44.46,44.58,44.45,44.52,9619.0,41.6337,41.746,41.6243,41.6898,9619.0
2019-05-02 13:15:00,44.53,44.55,44.5,44.51,5715.0,41.6992,41.7179,41.6711,41.6805,5715.0
2019-05-02 13:20:00,44.52,44.56,44.52,44.52,9826.0,41.6898,41.7273,41.6898,41.6898,9826.0
2019-05-02 13:25:00,44.52,44.57,44.51,44.57,8318.0,41.6898,41.7367,41.6805,41.7367,8318.0
2019-05-02 13:30:00,44.57,44.59,44.54,44.55,7371.0,41.7367,41.7554,41.7086,41.7179,7371.0
2019-05-02 13:35:00,44.56,44.61,44.55,44.6,24622.0,41.7273,41.7741,41.7179,41.7648,24622.0
2019-05-02 13:40:00,44.59,44.61,44.54,44.55,9256.0,41.7554,41.7741,41.7086,41.7179,9256.0
2019-05-02 13:45:00,44.54,44.57,44.5,44.53,11061.0,41.7086,41.7367,41.6711,41.6992,11061.0
2019-05-02 13:50:00,44.52,44.57,44.52,44.54,10940.0,41.6898,41.7367,41.6898,41.7086,10940.0
2019-05-02 13:55:00,44.53,44.58,44.52,44.52,9018.0,41.6992,41.746,41.6898,41.6898,9018.0
2019-05-02 14:00:00,44.5,44.52,44.47,44.52,12119.0,41.6711,41.6898,41.643,41.6898,12119.0
2019-05-02 14:05:00,44.52,44.55,44.49,44.5,9861.0,41.6898,41.7179,41.6618,41.6711,9861.0
2019-05-02 14:10:00,44.5,44.55,44.48,44.53,8764.0,41.6711,41.7179,41.6524,41.6992,8764.0
2019-05-02 14:15:00,44.52,44.53,44.49,44.52,10415.0,41.6898,41.6992,41.6618,41.6898,10415.0
2019-05-02 14:20:00,44.51,44.52,44.48,44.52,8411.0,41.6805,41.6898,41.6524,41.6898,8411.0
2019-05-02 14:25:00,44.52,44.53,44.42,44.46,72978.0,41.6898,41.6992,41.5962,41.6337,72978.0
2019-05-02 14:30:00,44.48,44.51,44.46,44.47,12983.0,41.6524,41.6805,41.6337,41.643,12983.0
2019-05-02 14:35:00,44.45,44.5,44.43,44.47,8459.0,41.6243,41.6711,41.6056,41.643,8459.0
2019-05-02 14:40:00,44.47,44.49,44.44,44.47,10387.0,41.643,41.6618,41.6149,41.643,10387.0
2019-05-02 14:45:00,44.47,44.5,44.41,44.41,9949.0,41.643,41.6711,41.5868,41.5868,9949.0
2019-05-02 14:50:00,44.41,44.43,44.38,44.39,18581.0,41.5868,41.6056,41.5587,41.5681,18581.0
2019-05-02 14:55:00,44.38,44.42,44.37,44.39,14193.0,41.5587,41.5962,41.5494,41.5681,14193.0
2019-05-02 15:00:00,44.38,44.4,44.32,44.35,22854.0,41.5587,41.5775,41.5026,41.5307,22854.0
2019-05-02 15:05:00,44.36,44.44,44.35,44.44,21458.0,41.54,41.6149,41.5307,41.6149,21458.0
2019-05-02 15:10:00,44.44,44.49,44.37,44.41,50015.0,41.6149,41.6618,41.5494,41.5868,50015.0
2019-05-02 15:15:00,44.41,44.43,44.37,44.38,47757.0,41.5868,41.6056,41.5494,41.5587,47757.0
2019-05-02 15:20:00,44.38,44.46,44.38,44.45,16944.0,41.5587,41.6337,41.5587,41.6243,16944.0
2019-05-02 15:25:00,44.44,44.47,44.39,44.41,41400.0,41.6149,41.643,41.5681,41.5868,41400.0
2019-05-02 15:30:00,44.42,44.46,44.4,44.42,74476.0,41.5962,41.6337,41.5775,41.5962,74476.0
2019-05-02 15:35:00,44.41,44.45,44.4,44.44,55274.0,41.5868,41.6243,41.5775,41.6149,55274.0
2019-05-02 15:40:00,44.44,44.47,44.39,44.44,56104.0,41.6149,41.643,41.5681,41.6149,56104.0
2019-05-02 15:45:00,44.45,44.47,44.4,44.41,81673.0,41.6243,41.643,41.5775,41.5868,81673.0
2019-05-02 15:50:00,44.41,44.45,44.38,44.43,121078.0,41.5868,41.6243,41.5587,41.6056,121078.0
2019-05-02 15:55:00,44.43,44.44,44.29,44.39,323462.0,41.6056,41.6149,41.4745,41.5681,323462.0
2019-05-03 09:30:00,44.61,44.79,44.55,44.68,62134.0,41.7741,41.9427,41.7179,41.8397,62134.0
2019-05-03 09:35:00,44.66,44.69,44.44,44.49,38011.0,41.8209,41.849,41.6149,41.6618,38011.0
2019-05-03 09:40:00,44.49,44.6,44.48,44.54,40328.0,41.6618,41.7648,41.6524,41.7086,40328.0
2019-05-03 09:45:00,44.53,44.54,44.45,44.49,29759.0,41.6992,41.7086,41.6243,41.6618,29759.0
2019-05-03 09:50:00,44.5,44.52,44.39,44.39,12254.0,41.6711,41.6898,41.5681,41.5681,12254.0
2019-05-03 09:55:00,44.41,44.41,44.22,44.23,15506.0,41.5868,41.5868,41.4089,41.4183,15506.0
2019-05-03 10:00:00,44.2,44.33,44.2,44.28,26838.0,41.3902,41.5119,41.3902,41.4651,26838.0
2019-05-03 10:05:00,44.28,44.36,44.28,44.33,26546.0,41.4651,41.54,41.4651,41.5119,26546.0
2019-05-03 10:10:00,44.33,44.36,44.28,44.3,22362.0,41.5119,41.54,41.4651,41.4838,22362.0
2019-05-03 10:15:00,44.31,44.34,44.23,44.25,26180.0,41.4932,41.5213,41.4183,41.437,26180.0
2019-05-03 10:20:00,44.23,44.25,44.2,44.22,71496.0,41.4183,41.437,41.3902,41.4089,71496.0
2019-05-03 10:25:00,44.22,44.22,44.13,44.15,41943.0,41.4089,41.4089,41.3246,41.3434,41943.0
2019-05-03 10:30:00,44.15,44.22,44.15,44.17,12034.0,41.3434,41.4089,41.3434,41.3621,12034.0
2019-05-03 10:35:00,44.16,44.24,44.14,44.15,32931.0,41.3527,41.4276,41.334,41.3434,32931.0
2019-05-03 10:40:00,44.16,44.25,44.15,44.21,43848.0,41.3527,41.437,41.3434,41.3996,43848.0
2019-05-03 10:45:00,44.2,44.27,44.18,44.26,32814.0,41.3902,41.4557,41.3715,41.4464,32814.0
2019-05-03 10:50:00,44.25,44.28,44.19,44.2,30555.0,41.437,41.4651,41.3808,41.3902,30555.0
2019-05-03 10:55:00,44.21,44.26,44.16,44.17,87844.0,41.3996,41.4464,41.3527,41.3621,87844.0
2019-05-03 11:00:00,44.18,44.29,44.17,44.26,35112.0,41.3715,41.4745,41.3621,41.4464,35112.0
2019-05-03 11:05:00,44.26,44.27,44.09,44.09,30719.0,41.4464,41.4557,41.2872,41.2872,30719.0
2019-05-03 11:10:00,44.1,44.17,44.08,44.15,15376.0,41.2965,41.3621,41.2778,41.3434,15376.0
2019-05-03 11:15:00,44.15,44.18,44.12,44.17,13075.0,41.3434,41.3715,41.3153,41.3621,13075.0
2019-05-03 11:20:00,44.16,44.24,44.16,44.23,11841.0,41.3527,41.4276,41.3527,41.4183,11841.0
2019-05-03 11:25:00,44.24,44.25,44.2,44.24,9271.0,41.4276,41.437,41.3902,41.4276,9271.0
2019-05-03 11:30:00,44.25,44.29,44.23,44.23,23049.0,41.437,41.4745,41.4183,41.4183,23049.0
2019-05-03 11:35:00,44.23,44.23,44.16,44.23,72185.0,41.4183,41.4183,41.3527,41.4183,72185.0
2019-05-03 11:40:00,44.23,44.34,44.23,44.34,26158.0,41.4183,41.5213,41.4183,41.5213,26158.0
2019-05-03 11:45:00,44.34,44.39,44.32,44.38,34845.0,41.5213,41.5681,41.5026,41.5587,34845.0
2019-05-03 11:50:00,44.38,44.42,44.35,44.4,23214.0,41.5587,41.5962,41.5307,41.5775,23214.0
2019-05-03 11:55:00,44.4,44.43,44.38,44.38,10513.0,41.5775,41.6056,41.5587,41.5587,10513.0
2019-05-03 12:00:00,44.37,44.45,44.36,44.44,15279.0,41.5494,41.6243,41.54,41.6149,15279.0
2019-05-03 12:05:00,44.43,44.52,44.43,44.49,48576.0,41.6056,41.6898,41.6056,41.6618,48576.0
2019-05-03 12:10:00,44.48,44.53,44.47,44.49,10507.0,41.6524,41.6992,41.643,41.6618,10507.0
2019-05-03 12:15:00,44.49,44.54,44.46,44.53,7491.0,41.6618,41.7086,41.6337,41.6992,7491.0
2019-05-03 12:20:00,44.52,44.55,44.51,44.52,21860.0,41.6898,41.7179,41.6805,41.6898,21860.0
2019-05-03 12:25:00,44.52,44.53,44.48,44.5,18179.0,41.6898,41.6992,41.6524,41.6711,18179.0
2019-05-03 12:30:00,44.5,44.58,44.47,44.57,17784.0,41.6711,41.746,41.643,41.7367,17784.0
2019-05-03 12:35:00,44.57,44.59,44.54,44.55,9052.0,41.7367,41.7554,41.7086,41.7179,9052.0
2019-05-03 12:40:00,44.55,44.55,44.51,44.53,17195.0,41.7179,41.7179,41.6805,41.6992,17195.0
2019-05-03 12:45:00,44.53,44.6,44.52,44.56,12982.0,41.6992,41.7648,41.6898,41.7273,12982.0
2019-05-03 12:50:00,44.56,44.62,44.56,44.62,7656.0,41.7273,41.7835,41.7273,41.7835,7656.0
2019-05-03 12:55:00,44.61,44.7,44.61,44.68,14851.0,41.7741,41.8584,41.7741,41.8397,14851.0
2019-05-03 13:00:00,44.68,44.7,44.64,44.64,5282.0,41.8397,41.8584,41.8022,41.8022,5282.0
2019-05-03 13:05:00,44.63,44.64,44.59,44.62,8232.0,41.7929,41.8022,41.7554,41.7835,8232.0
2019-05-03 13:10:00,44.62,44.66,44.61,44.64,7933.0,41.7835,41.8209,41.7741,41.8022,7933.0
2019-05-03 13:15:00,44.64,44.66,44.6,44.6,13267.0,41.8022,41.8209,41.7648,41.7648,13267.0
2019-05-03 13:20:00,44.6,44.66,44.6,44.63,8304.0,41.7648,41.8209,41.7648,41.7929,8304.0
2019-05-03 13:25:00,44.63,44.68,44.63,44.67,6503.0,41.7929,41.8397,41.7929,41.8303,6503.0
2019-05-03 13:30:00,44.66,44.67,44.62,44.67,9260.0,41.8209,41.8303,41.7835,41.8303,9260.0
2019-05-03 13:35:00,44.66,44.7,44.66,44.69,8210.0,41.8209,41.8584,41.8209,41.849,8210.0
2019-05-03 13:40:00,44.68,44.68,44.64,44.66,6419.0,41.8397,41.8397,41.8022,41.8209,6419.0
2019-05-03 13:45:00,44.65,44.69,44.65,44.67,9291.0,41.8116,41.849,41.8116,41.8303,9291.0
2019-05-03 13:50:00,44.67,44.71,44.66,44.69,12208.0,41.8303,41.8678,41.8209,41.849,12208.0
2019-05-03 13:55:00,44.67,44.69,44.65,44.66,8323.0,41.8303,41.849,41.8116,41.8209,8323.0
2019-05-03 14:00:00,44.66,44.67,44.63,44.65,11242.0,41.8209,41.8303,41.7929,41.8116,11242.0
2019-05-03 14:05:00,44.64,44.66,44.62,44.63,8303.0,41.8022,41.8209,41.7835,41.7929,8303.0
2019-05-03 14:10:00,44.64,44.69,44.63,44.68,14334.0,41.8022,41.849,41.7929,41.8397,14334.0
2019-05-03 14:15:00,44.68,44.7,44.59,44.61,18546.0,41.8397,41.8584,41.7554,41.7741,18546.0
2019-05-03 14:20:00,44.6,44.6,44.54,44.55,6671.0,41.7648,41.7648,41.7086,41.7179,6671.0
2019-05-03 14:25:00,44.54,44.57,44.51,44.52,24614.0,41.7086,41.7367,41.6805,41.6898,24614.0
2019-05-03 14:30:00,44.51,44.51,44.46,44.47,6941.0,41.6805,41.6805,41.6337,41.643,6941.0
2019-05-03 14:35:00,44.47,44.49,44.44,44.44,12890.0,41.643,41.6618,41.6149,41.6149,12890.0
2019-05-03 14:40:00,44.44,44.48,44.43,44.48,14698.0,41.6149,41.6524,41.6056,41.6524,14698.0
2019-05-03 14:45:00,44.48,44.49,44.45,44.47,23586.0,41.6524,41.6618,41.6243,41.643,23586.0
2019-05-03 14:50:00,44.47,44.47,44.42,44.42,16768.0,41.643,41.643,41.5962,41.5962,16768.0
2019-05-03 14:55:00,44.42,44.43,44.34,44.35,125153.0,41.5962,41.6056,41.5213,41.5307,125153.0
2019-05-03 15:00:00,44.34,44.35,44.28,44.3,52932.0,41.5213,41.5307,41.4651,41.4838,52932.0
2019-05-03 15:05:00,44.3,44.34,44.28,44.33,90063.0,41.4838,41.5213,41.4651,41.5119,90063.0
2019-05-03 15:10:00,44.34,44.35,44.28,44.3,94633.0,41.5213,41.5307,41.4651,41.4838,94633.0
2019-05-03 15:15:00,44.3,44.33,44.22,44.23,48649.0,41.4838,41.5119,41.4089,41.4183,48649.0
2019-05-03 15:20:00,44.23,44.33,44.23,44.26,47416.0,41.4183,41.5119,41.4183,41.4464,47416.0
2019-05-03 15:25:00,44.26,44.27,44.2,44.23,107673.0,41.4464,41.4557,41.3902,41.4183,107673.0
2019-05-03 15:30:00,44.23,44.25,44.15,44.16,293945.0,41.4183,41.437,41.3434,41.3527,293945.0
2019-05-03 15:35:00,44.15,44.18,44.12,44.12,78091.0,41.3434,41.3715,41.3153,41.3153,78091.0
2019-05-03 15:40:00,44.13,44.17,44.12,44.15,97069.0,41.3246,41.3621,41.3153,41.3434,97069.0
2019-05-03 15:45:00,44.14,44.19,44.11,44.19,178099.0,41.334,41.3808,41.3059,41.3808,178099.0
2019-05-03 15:50:00,44.19,44.23,44.17,44.21,363909.0,41.3808,41.4183,41.3621,41.3996,363909.0
2019-05-03 15:55:00,44.21,44.22,44.12,44.13,200840.0,41.3996,41.4089,41.3153,41.3246,200840.0
2019-05-06 09:30:00,43.56,43.96,43.29,43.76,57719.0,40.7909,41.1654,40.538,40.9782,57719.0
2019-05-06 09:35:00,43.72,43.76,43.61,43.65,32679.0,40.9407,40.9782,40.8377,40.8752,32679.0
2019-05-06 09:40:00,43.66,43.76,43.59,43.59,31490.0,40.8845,40.9782,40.819,40.819,31490.0
2019-05-06 09:45:00,43.59,43.59,43.48,43.52,28092.0,40.819,40.819,40.716,40.7534,28092.0
2019-05-06 09:50:00,43.5,43.59,43.4,43.59,33482.0,40.7347,40.819,40.641,40.819,33482.0
2019-05-06 09:55:00,43.58,43.72,43.56,43.71,64612.0,40.8096,40.9407,40.7909,40.9313,64612.0
2019-05-06 10:00:00,43.73,43.89,43.72,43.85,13743.0,40.9501,41.0999,40.9407,41.0624,13743.0
2019-05-06 10:05:00,43.86,43.96,43.83,43.9,66072.0,41.0718,41.1654,41.0437,41.1093,66072.0
2019-05-06 10:10:00,43.89,43.9,43.75,43.75,45111.0,41.0999,41.1093,40.9688,40.9688,45111.0
2019-05-06 10:15:00,43.76,43.84,43.74,43.82,28475.0,40.9782,41.0531,40.9594,41.0343,28475.0
2019-05-06 10:20:00,43.81,43.83,43.74,43.74,226693.0,41.025,41.0437,40.9594,40.9594,226693.0
2019-05-06 10:25:00,43.74,43.77,43.71,43.74,20194.0,40.9594,40.9875,40.9313,40.9594,20194.0
2019-05-06 10:30:00,43.74,43.77,43.65,43.66,22109.0,40.9594,40.9875,40.8752,40.8845,22109.0
2019-05-06 10:35:00,43.66,43.79,43.66,43.74,12387.0,40.8845,41.0063,40.8845,40.9594,12387.0
2019-05-06 10:40:00,43.77,43.78,43.7,43.71,11810.0,40.9875,40.9969,40.922,40.9313,11810.0
2019-05-06 10:45:00,43.71,43.76,43.71,43.74,19293.0,40.9313,40.9782,40.9313,40.9594,19293.0
2019-05-06 10:50:00,43.75,43.8,43.74,43.76,56571.0,40.9688,41.0156,40.9594,40.9782,56571.0
2019-05-06 10:55:00,43.75,43.79,43.72,43.77,32098.0,40.9688,41.0063,40.9407,40.9875,32098.0
2019-05-06 11:00:00,43.78,43.8,43.74,43.76,35521.0,40.9969,41.0156,40.9594,40.9782,35521.0
2019-05-06 11:05:00,43.76,43.8,43.74,43.79,29381.0,40.9782,41.0156,40.9594,41.0063,29381.0
2019-05-06 11:10:00,43.81,43.81,43.75,43.77,21301.0,41.025,41.025,40.9688,40.9875,21301.0
2019-05-06 11:15:00,43.77,43.82,43.77,43.81,20259.0,40.9875,41.0343,40.9875,41.025,20259.0
2019-05-06 11:20:00,43.82,43.84,43.78,43.81,52982.0,41.0343,41.0531,40.9969,41.025,52982.0
2019-05-06 11:25:00,43.81,43.87,43.8,43.82,24946.0,41.025,41.0812,41.0156,41.0343,24946.0
2019-05-06 11:30:00,43.82,43.83,43.7,43.74,13238.0,41.0343,41.0437,40.922,40.9594,13238.0
2019-05-06 11:35:00,43.74,43.84,43.74,43.81,16570.0,40.9594,41.0531,40.9594,41.025,16570.0
2019-05-06 11:40:00,43.8,43.83,43.76,43.83,22210.0,41.0156,41.0437,40.9782,41.0437,22210.0
2019-05-06 11:45:00,43.83,43.83,43.72,43.73,24452.0,41.0437,41.0437,40.9407,40.9501,24452.0
2019-05-06 11:50:00,43.73,43.74,43.67,43.71,13012.0,40.9501,40.9594,40.8939,40.9313,13012.0
2019-05-06 11:55:00,43.71,43.74,43.68,43.72,9275.0,40.9313,40.9594,40.9032,40.9407,9275.0
2019-05-06 12:00:00,43.72,43.76,43.7,43.71,12616.0,40.9407,40.9782,40.922,40.9313,12616.0
2019-05-06 12:05:00,43.71,43.77,43.7,43.76,10305.0,40.9313,40.9875,40.922,40.9782,10305.0
2019-05-06 12:10:00,43.76,43.78,43.73,43.77,9123.0,40.9782,40.9969,40.9501,40.9875,9123.0
2019-05-06 12:15:00,43.77,43.78,43.72,43.78,47943.0,40.9875,40.9969,40.9407,40.9969,47943.0
2019-05-06 12:20:00,43.79,43.85,43.77,43.83,58515.0,41.0063,41.0624,40.9875,41.0437,58515.0
2019-05-06 12:25:00,43.82,43.88,43.82,43.84,14426.0,41.0343,41.0905,41.0343,41.0531,14426.0
2019-05-06 12:30:00,43.84,43.85,43.81,43.82,14514.0,41.0531,41.0624,41.025,41.0343,14514.0
2019-05-06 12:35:00,43.81,43.86,43.8,43.8,15745.0,41.025,41.0718,41.0156,41.0156,15745.0
2019-05-06 12:40:00,43.81,43.81,43.73,43.75,51024.0,41.025,41.025,40.9501,40.9688,51024.0
2019-05-06 12:45:00,43.76,43.83,43.76,43.78,18476.0,40.9782,41.0437,40.9782,40.9969,18476.0
2019-05-06 12:50:00,43.79,43.87,43.78,43.86,25386.0,41.0063,41.0812,40.9969,41.0718,25386.0
2019-05-06 12:55:00,43.86,43.86,43.81,43.84,15440.0,41.0718,41.0718,41.025,41.0531,15440.0
2019-05-06 13:00:00,43.82,43.86,43.79,43.8,10944.0,41.0343,41.0718,41.0063,41.0156,10944.0
2019-05-06 13:05:00,43.8,43.84,43.79,43.8,12204.0,41.0156,41.0531,41.0063,41.0156,12204.0
2019-05-06 13:10:00,43.81,43.81,43.79,43.8,5931.0,41.025,41.025,41.0063,41.0156,5931.0
2019-05-06 13:15:00,43.8,43.84,43.8,43.84,14895.0,41.0156,41.0531,41.0156,41.0531,14895.0
2019-05-06 13:20:00,43.84,43.85,43.8,43.81,6201.0,41.0531,41.0624,41.0156,41.025,6201.0
2019-05-06 13:25:00,43.81,43.87,43.81,43.86,14542.0,41.025,41.0812,41.025,41.0718,14542.0
2019-05-06 13:30:00,43.86,43.87,43.81,43.82,18098.0,41.0718,41.0812,41.025,41.0343,18098.0
2019-05-06 13:35:00,43.83,43.87,43.82,43.86,11180.0,41.0437,41.0812,41.0343,41.0718,11180.0
2019-05-06 13:40:00,43.87,43.87,43.82,43.82,6484.0,41.0812,41.0812,41.0343,41.0343,6484.0
2019-05-06 13:45:00,43.82,43.85,43.82,43.84,7464.0,41.0343,41.0624,41.0343,41.0531,7464.0
2019-05-06 13:50:00,43.84,43.87,43.83,43.83,16364.0,41.0531,41.0812,41.0437,41.0437,16364.0
2019-05-06 13:55:00,43.83,43.84,43.79,43.8,29045.0,41.0437,41.0531,41.0063,41.0156,29045.0
2019-05-06 14:00:00,43.8,43.8,43.77,43.78,13784.0,41.0156,41.0156,40.9875,40.9969,13784.0
2019-05-06 14:05:00,43.78,43.78,43.73,43.76,95086.0,40.9969,40.9969,40.9501,40.9782,95086.0
2019-05-06 14:10:00,43.77,43.77,43.73,43.77,84570.0,40.9875,40.9875,40.9501,40.9875,84570.0
2019-05-06 14:15:00,43.77,43.86,43.76,43.81,40370.0,40.9875,41.0718,40.9782,41.025,40370.0
2019-05-06 14:20:00,43.82,43.82,43.73,43.73,17697.0,41.0343,41.0343,40.9501,40.9501,17697.0
2019-05-06 14:25:00,43.73,43.85,43.73,43.81,16553.0,40.9501,41.0624,40.9501,41.025,16553.0
2019-05-06 14:30:00,43.8,43.85,43.8,43.83,22045.0,41.0156,41.0624,41.0156,41.0437,22045.0
2019-05-06 14:35:00,43.84,43.85,43.83,43.84,8900.0,41.0531,41.0624,41.0437,41.0531,8900.0
2019-05-06 14:40:00,43.83,43.85,43.81,43.82,14502.0,41.0437,41.0624,41.025,41.0343,14502.0
2019-05-06 14:45:00,43.82,43.91,43.81,43.9,15570.0,41.0343,41.1186,41.025,41.1093,15570.0
2019-05-06 14:50:00,43.9,43.95,43.89,43.91,25140.0,41.1093,41.1561,41.0999,41.1186,25140.0
2019-05-06 14:55:00,43.92,43.96,43.91,43.92,14656.0,41.128,41.1654,41.1186,41.128,14656.0
2019-05-06 15:00:00,43.92,43.99,43.92,43.98,17372.0,41.128,41.1935,41.128,41.1842,17372.0
2019-05-06 15:05:00,43.99,44.0,43.96,44.0,19107.0,41.1935,41.2029,41.1654,41.2029,19107.0
2019-05-06 15:10:00,44.01,44.02,43.96,43.96,15900.0,41.2123,41.2216,41.1654,41.1654,15900.0
2019-05-06 15:15:00,43.95,44.05,43.94,44.01,57349.0,41.1561,41.2497,41.1467,41.2123,57349.0
2019-05-06 15:20:00,44.01,44.04,44.0,44.02,23928.0,41.2123,41.2404,41.2029,41.2216,23928.0
2019-05-06 15:25:00,44.02,44.08,44.01,44.01,25058.0,41.2216,41.2778,41.2123,41.2123,25058.0
2019-05-06 15:30:00,44.02,44.03,43.98,44.02,25485.0,41.2216,41.231,41.1842,41.2216,25485.0
2019-05-06 15:35:00,44.02,44.02,43.96,43.98,30795.0,41.2216,41.2216,41.1654,41.1842,30795.0
2019-05-06 15:40:00,43.98,44.0,43.95,43.97,28493.0,41.1842,41.2029,41.1561,41.1748,28493.0
2019-05-06 15:45:00,43.97,44.04,43.96,44.02,60789.0,41.1748,41.2404,41.1654,41.2216,60789.0
2019-05-06 15:50:00,44.02,44.03,44.0,44.02,85854.0,41.2216,41.231,41.2029,41.2216,85854.0
2019-05-06 15:55:00,44.02,44.13,43.99,44.12,266568.0,41.2216,41.3246,41.1935,41.3153,266568.0
2019-05-07 09:30:00,43.96,44.0,43.75,43.95,41769.0,41.1654,41.2029,40.9688,41.1561,41769.0
2019-05-07 09:35:00,43.98,44.1,43.97,43.99,25414.0,41.1842,41.2965,41.1748,41.1935,25414.0
2019-05-07 09:40:00,43.98,43.98,43.82,43.84,19636.0,41.1842,41.1842,41.0343,41.0531,19636.0
2019-05-07 09:45:00,43.88,43.94,43.81,43.85,12352.0,41.0905,41.1467,41.025,41.0624,12352.0
2019-05-07 09:50:00,43.81,43.88,43.76,43.88,24684.0,41.025,41.0905,40.9782,41.0905,24684.0
2019-05-07 09:55:00,43.88,43.92,43.8,43.84,54696.0,41.0905,41.128,41.0156,41.0531,54696.0
2019-05-07 10:00:00,43.85,43.93,43.72,43.74,33152.0,41.0624,41.1374,40.9407,40.9594,33152.0
2019-05-07 10:05:00,43.73,43.74,43.54,43.69,51270.0,40.9501,40.9594,40.7721,40.9126,51270.0
2019-05-07 10:10:00,43.69,43.79,43.63,43.63,19759.0,40.9126,41.0063,40.8564,40.8564,19759.0
2019-05-07 10:15:00,43.64,43.77,43.63,43.7,17332.0,40.8658,40.9875,40.8564,40.922,17332.0
2019-05-07 10:20:00,43.68,43.75,43.64,43.75,14145.0,40.9032,40.9688,40.8658,40.9688,14145.0
2019-05-07 10:25:00,43.72,43.79,43.64,43.76,22229.0,40.9407,41.0063,40.8658,40.9782,22229.0
2019-05-07 10:30:00,43.77,43.81,43.74,43.76,15559.0,40.9875,41.025,40.9594,40.9782,15559.0
2019-05-07 10:35:00,43.78,43.83,43.66,43.69,10529.0,40.9969,41.0437,40.8845,40.9126,10529.0
2019-05-07 10:40:00,43.7,43.77,43.64,43.75,14283.0,40.922,40.9875,40.8658,40.9688,14283.0
2019-05-07 10:45:00,43.75,43.81,43.75,43.76,14377.0,40.9688,41.025,40.9688,40.9782,14377.0
2019-05-07 10:50:00,43.77,43.82,43.73,43.82,18976.0,40.9875,41.0343,40.9501,41.0343,18976.0
2019-05-07 10:55:00,43.82,43.86,43.78,43.84,21390.0,41.0343,41.0718,40.9969,41.0531,21390.0
2019-05-07 11:00:00,43.84,43.87,43.8,43.81,21501.0,41.0531,41.0812,41.0156,41.025,21501.0
2019-05-07 11:05:00,43.82,43.84,43.74,43.79,18363.0,41.0343,41.0531,40.9594,41.0063,18363.0
2019-05-07 11:10:00,43.78,43.84,43.74,43.74,13514.0,40.9969,41.0531,40.9594,40.9594,13514.0
2019-05-07 11:15:00,43.74,43.74,43.59,43.6,17226.0,40.9594,40.9594,40.819,40.8283,17226.0
2019-05-07 11:20:00,43.59,43.61,43.52,43.56,18935.0,40.819,40.8377,40.7534,40.7909,18935.0
2019-05-07 11:25:00,43.56,43.65,43.5,43.64,9820.0,40.7909,40.8752,40.7347,40.8658,9820.0
2019-05-07 11:30:00,43.63,43.68,43.63,43.64,10760.0,40.8564,40.9032,40.8564,40.8658,10760.0
2019-05-07 11:35:00,43.66,43.67,43.55,43.6,12927.0,40.8845,40.8939,40.7815,40.8283,12927.0
2019-05-07 11:40:00,43.61,43.64,43.53,43.55,10203.0,40.8377,40.8658,40.7628,40.7815,10203.0
2019-05-07 11:45:00,43.51,43.63,43.51,43.6,10595.0,40.7441,40.8564,40.7441,40.8283,10595.0
2019-05-07 11:50:00,43.6,43.6,43.52,43.59,11977.0,40.8283,40.8283,40.7534,40.819,11977.0
2019-05-07 11:55:00,43.59,43.6,43.48,43.55,15959.0,40.819,40.8283,40.716,40.7815,15959.0
2019-05-07 12:00:00,43.55,43.56,43.49,43.55,35317.0,40.7815,40.7909,40.7253,40.7815,35317.0
2019-05-07 12:05:00,43.54,43.58,43.53,43.55,17111.0,40.7721,40.8096,40.7628,40.7815,17111.0
2019-05-07 12:10:00,43.56,43.62,43.56,43.57,13470.0,40.7909,40.8471,40.7909,40.8002,13470.0
2019-05-07 12:15:00,43.56,43.64,43.56,43.61,7523.0,40.7909,40.8658,40.7909,40.8377,7523.0
2019-05-07 12:20:00,43.61,43.63,43.5,43.56,103689.0,40.8377,40.8564,40.7347,40.7909,103689.0
2019-05-07 12:25:00,43.57,43.67,43.57,43.62,14766.0,40.8002,40.8939,40.8002,40.8471,14766.0
2019-05-07 12:30:00,43.63,43.68,43.61,43.62,11418.0,40.8564,40.9032,40.8377,40.8471,11418.0
2019-05-07 12:35:00,43.63,43.67,43.62,43.65,6844.0,40.8564,40.8939,40.8471,40.8752,6844.0
2019-05-07 12:40:00,43.64,43.66,43.61,43.63,7543.0,40.8658,40.8845,40.8377,40.8564,7543.0
2019-05-07 12:45:00,43.64,43.7,43.63,43.7,12864.0,40.8658,40.922,40.8564,40.922,12864.0
2019-05-07 12:50:00,43.69,43.76,43.69,43.71,18839.0,40.9126,40.9782,40.9126,40.9313,18839.0
2019-05-07 12:55:00,43.72,43.72,43.64,43.65,13728.0,40.9407,40.9407,40.8658,40.8752,13728.0
2019-05-07 13:00:00,43.64,43.65,43.6,43.6,15404.0,40.8658,40.8752,40.8283,40.8283,15404.0
2019-05-07 13:05:00,43.61,43.62,43.56,43.57,16240.0,40.8377,40.8471,40.7909,40.8002,16240.0
2019-05-07 13:10:00,43.58,43.6,43.53,43.58,12769.0,40.8096,40.8283,40.7628,40.8096,12769.0
2019-05-07 13:15:00,43.58,43.58,43.47,43.49,18038.0,40.8096,40.8096,40.7066,40.7253,18038.0
2019-05-07 13:20:00,43.47,43.5,43.43,43.46,17155.0,40.7066,40.7347,40.6691,40.6972,17155.0
2019-05-07 13:25:00,43.45,43.48,43.4,43.43,15571.0,40.6879,40.716,40.641,40.6691,15571.0
2019-05-07 13:30:00,43.43,43.45,43.38,43.44,18140.0,40.6691,40.6879,40.6223,40.6785,18140.0
2019-05-07 13:35:00,43.45,43.46,43.4,43.46,22972.0,40.6879,40.6972,40.641,40.6972,22972.0
2019-05-07 13:40:00,43.44,43.49,43.41,43.43,22804.0,40.6785,40.7253,40.6504,40.6691,22804.0
2019-05-07 13:45:00,43.42,43.53,43.42,43.51,17801.0,40.6598,40.7628,40.6598,40.7441,17801.0
2019-05-07 13:50:00,43.52,43.61,43.52,43.61,34400.0,40.7534,40.8377,40.7534,40.8377,34400.0
2019-05-07 13:55:00,43.61,43.68,43.61,43.64,77356.0,40.8377,40.9032,40.8377,40.8658,77356.0
2019-05-07 14:00:00,43.65,43.72,43.63,43.65,66824.0,40.8752,40.9407,40.8564,40.8752,66824.0
2019-05-07 14:05:00,43.65,43.72,43.6,43.7,84788.0,40.8752,40.9407,40.8283,40.922,84788.0
2019-05-07 14:10:00,43.71,43.72,43.62,43.66,25882.0,40.9313,40.9407,40.8471,40.8845,25882.0
2019-05-07 14:15:00,43.66,43.74,43.66,43.73,15620.0,40.8845,40.9594,40.8845,40.9501,15620.0
2019-05-07 14:20:00,43.73,43.77,43.66,43.66,18496.0,40.9501,40.9875,40.8845,40.8845,18496.0
2019-05-07 14:25:00,43.67,43.68,43.54,43.55,25751.0,40.8939,40.9032,40.7721,40.7815,25751.0
2019-05-07 14:30:00,43.56,43.59,43.5,43.52,15117.0,40.7909,40.819,40.7347,40.7534,15117.0
2019-05-07 14:35:00,43.52,43.52,43.44,43.46,47892.0,40.7534,40.7534,40.6785,40.6972,47892.0
2019-05-07 14:40:00,43.47,43.51,43.43,43.44,21444.0,40.7066,40.7441,40.6691,40.6785,21444.0
2019-05-07 14:45:00,43.43,43.52,43.42,43.47,44266.0,40.6691,40.7534,40.6598,40.7066,44266.0
2019-05-07 14:50:00,43.48,43.58,43.46,43.58,18740.0,40.716,40.8096,40.6972,40.8096,18740.0
2019-05-07 14:55:00,43.58,43.61,43.56,43.57,14195.0,40.8096,40.8377,40.7909,40.8002,14195.0
2019-05-07 15:00:00,43.57,43.57,43.46,43.48,23512.0,40.8002,40.8002,40.6972,40.716,23512.0
2019-05-07 15:05:00,43.49,43.5,43.41,43.5,19285.0,40.7253,40.7347,40.6504,40.7347,19285.0
2019-05-07 15:10:00,43.49,43.57,43.48,43.52,47921.0,40.7253,40.8002,40.716,40.7534,47921.0
2019-05-07 15:15:00,43.52,43.57,43.48,43.51,33216.0,40.7534,40.8002,40.716,40.7441,33216.0
2019-05-07 15:20:00,43.52,43.55,43.44,43.45,20667.0,40.7534,40.7815,40.6785,40.6879,20667.0
2019-05-07 15:25:00,43.46,43.49,43.39,43.41,25557.0,40.6972,40.7253,40.6317,40.6504,25557.0
2019-05-07 15:30:00,43.41,43.43,43.34,43.37,34495.0,40.6504,40.6691,40.5849,40.613,34495.0
2019-05-07 15:35:00,43.38,43.39,43.32,43.37,33976.0,40.6223,40.6317,40.5661,40.613,33976.0
2019-05-07 15:40:00,43.37,43.52,43.36,43.52,44321.0,40.613,40.7534,40.6036,40.7534,44321.0
2019-05-07 15:45:00,43.52,43.57,43.5,43.57,61864.0,40.7534,40.8002,40.7347,40.8002,61864.0
2019-05-07 15:50:00,43.58,43.66,43.57,43.64,65498.0,40.8096,40.8845,40.8002,40.8658,65498.0
2019-05-07 15:55:00,43.64,43.76,43.64,43.75,165569.0,40.8658,40.9782,40.8658,40.9688,165569.0
2019-05-08 09:30:00,43.77,43.8,43.65,43.71,33838.0,40.9875,41.0156,40.8752,40.9313,33838.0
2019-05-08 09:35:00,43.66,43.89,43.63,43.86,17715.0,40.8845,41.0999,40.8564,41.0718,17715.0
2019-05-08 09:40:00,43.85,43.93,43.82,43.89,24399.0,41.0624,41.1374,41.0343,41.0999,24399.0
2019-05-08 09:45:00,43.88,43.91,43.79,43.86,19582.0,41.0905,41.1186,41.0063,41.0718,19582.0
2019-05-08 09:50:00,43.87,43.88,43.67,43.73,23932.0,41.0812,41.0905,40.8939,40.9501,23932.0
2019-05-08 09:55:00,43.73,43.79,43.63,43.67,20309.0,40.9501,41.0063,40.8564,40.8939,20309.0
2019-05-08 10:00:00,43.68,43.84,43.68,43.78,8849.0,40.9032,41.0531,40.9032,40.9969,8849.0
2019-05-08 10:05:00,43.77,43.81,43.72,43.78,12330.0,40.9875,41.025,40.9407,40.9969,12330.0
2019-05-08 10:10:00,43.79,43.79,43.65,43.74,15122.0,41.0063,41.0063,40.8752,40.9594,15122.0
2019-05-08 10:15:00,43.73,43.75,43.68,43.72,6324.0,40.9501,40.9688,40.9032,40.9407,6324.0
2019-05-08 10:20:00,43.73,43.74,43.63,43.64,13237.0,40.9501,40.9594,40.8564,40.8658,13237.0
2019-05-08 10:25:00,43.63,43.65,43.51,43.52,127879.0,40.8564,40.8752,40.7441,40.7534,127879.0
2019-05-08 10:30:00,43.51,43.56,43.47,43.52,14223.0,40.7441,40.7909,40.7066,40.7534,14223.0
2019-05-08 10:35:00,43.55,43.61,43.55,43.61,9367.0,40.7815,40.8377,40.7815,40.8377,9367.0
2019-05-08 10:40:00,43.62,43.7,43.62,43.7,10848.0,40.8471,40.922,40.8471,40.922,10848.0
2019-05-08 10:45:00,43.69,43.71,43.62,43.62,6412.0,40.9126,40.9313,40.8471,40.8471,6412.0
2019-05-08 10:50:00,43.63,43.69,43.62,43.65,10995.0,40.8564,40.9126,40.8471,40.8752,10995.0
2019-05-08 10:55:00,43.66,43.77,43.62,43.77,12964.0,40.8845,40.9875,40.8471,40.9875,12964.0
2019-05-08 11:00:00,43.76,43.83,43.66,43.69,30340.0,40.9782,41.0437,40.8845,40.9126,30340.0
2019-05-08 11:05:00,43.69,43.79,43.68,43.71,19160.0,40.9126,41.0063,40.9032,40.9313,19160.0
2019-05-08 11:10:00,43.71,43.82,43.71,43.8,8326.0,40.9313,41.0343,40.9313,41.0156,8326.0
2019-05-08 11:15:00,43.8,43.84,43.76,43.76,8907.0,41.0156,41.0531,40.9782,40.9782,8907.0
2019-05-08 11:20:00,43.74,43.77,43.67,43.67,13744.0,40.9594,40.9875,40.8939,40.8939,13744.0
2019-05-08 11:25:00,43.67,43.69,43.66,43.67,30981.0,40.8939,40.9126,40.8845,40.8939,30981.0
2019-05-08 11:30:00,43.67,43.75,43.63,43.65,23321.0,40.8939,40.9688,40.8564,40.8752,23321.0
2019-05-08 11:35:00,43.64,43.66,43.55,43.56,20071.0,40.8658,40.8845,40.7815,40.7909,20071.0
2019-05-08 11:40:00,43.58,43.61,43.55,43.58,10108.0,40.8096,40.8377,40.7815,40.8096,10108.0
2019-05-08 11:45:00,43.58,43.69,43.56,43.69,5868.0,40.8096,40.9126,40.7909,40.9126,5868.0
2019-05-08 11:50:00,43.69,43.69,43.64,43.65,15290.0,40.9126,40.9126,40.8658,40.8752,15290.0
2019-05-08 11:55:00,43.65,43.7,43.59,43.6,13960.0,40.8752,40.922,40.819,40.8283,13960.0
2019-05-08 12:00:00,43.59,43.61,43.51,43.52,9769.0,40.819,40.8377,40.7441,40.7534,9769.0
2019-05-08 12:05:00,43.53,43.55,43.5,43.53,9124.0,40.7628,40.7815,40.7347,40.7628,9124.0
2019-05-08 12:10:00,43.52,43.57,43.48,43.5,13072.0,40.7534,40.8002,40.716,40.7347,13072.0
2019-05-08 12:15:00,43.5,43.59,43.49,43.58,9780.0,40.7347,40.819,40.7253,40.8096,9780.0
2019-05-08 12:20:00,43.57,43.62,43.55,43.61,10030.0,40.8002,40.8471,40.7815,40.8377,10030.0
2019-05-08 12:25:00,43.61,43.64,43.58,43.63,10515.0,40.8377,40.8658,40.8096,40.8564,10515.0
2019-05-08 12:30:00,43.62,43.66,43.6,43.66,8851.0,40.8471,40.8845,40.8283,40.8845,8851.0
2019-05-08 12:35:00,43.66,43.67,43.63,43.65,7315.0,40.8845,40.8939,40.8564,40.8752,7315.0
2019-05-08 12:40:00,43.64,43.66,43.63,43.66,14990.0,40.8658,40.8845,40.8564,40.8845,14990.0
2019-05-08 12:45:00,43.66,43.66,43.6,43.6,15227.0,40.8845,40.8845,40.8283,40.8283,15227.0
2019-05-08 12:50:00,43.6,43.64,43.6,43.62,6831.0,40.8283,40.8658,40.8283,40.8471,6831.0
2019-05-08 12:55:00,43.63,43.65,43.63,43.65,7318.0,40.8564,40.8752,40.8564,40.8752,7318.0
2019-05-08 13:00:00,43.65,43.65,43.55,43.57,11418.0,40.8752,40.8752,40.7815,40.8002,11418.0
2019-05-08 13:05:00,43.58,43.65,43.57,43.59,5862.0,40.8096,40.8752,40.8002,40.819,5862.0
2019-05-08 13:10:00,43.6,43.6,43.54,43.55,5984.0,40.8283,40.8283,40.7721,40.7815,5984.0
2019-05-08 13:15:00,43.56,43.58,43.55,43.55,6026.0,40.7909,40.8096,40.7815,40.7815,6026.0
2019-05-08 13:20:00,43.55,43.59,43.53,43.55,9875.0,40.7815,40.819,40.7628,40.7815,9875.0
2019-05-08 13:25:00,43.55,43.63,43.54,43.63,7134.0,40.7815,40.8564,40.7721,40.8564,7134.0
2019-05-08 13:30:00,43.62,43.64,43.6,43.6,17978.0,40.8471,40.8658,40.8283,40.8283,17978.0
2019-05-08 13:35:00,43.61,43.62,43.53,43.56,15540.0,40.8377,40.8471,40.7628,40.7909,15540.0
2019-05-08 13:40:00,43.56,43.58,43.51,43.53,12692.0,40.7909,40.8096,40.7441,40.7628,12692.0
2019-05-08 13:45:00,43.54,43.55,43.51,43.54,9892.0,40.7721,40.7815,40.7441,40.7721,9892.0
2019-05-08 13:50:00,43.54,43.57,43.52,43.54,7102.0,40.7721,40.8002,40.7534,40.7721,7102.0
2019-05-08 13:55:00,43.54,43.55,43.52,43.54,14421.0,40.7721,40.7815,40.7534,40.7721,14421.0
2019-05-08 14:00:00,43.54,43.55,43.47,43.47,14093.0,40.7721,40.7815,40.7066,40.7066,14093.0
2019-05-08 14:05:00,43.47,43.47,43.41,43.46,12716.0,40.7066,40.7066,40.6504,40.6972,12716.0
2019-05-08 14:10:00,43.47,43.47,43.41,43.42,7683.0,40.7066,40.7066,40.6504,40.6598,7683.0
2019-05-08 14:15:00,43.43,43.5,43.42,43.49,5049.0,40.6691,40.7347,40.6598,40.7253,5049.0
2019-05-08 14:20:00,43.48,43.56,43.47,43.56,12933.0,40.716,40.7909,40.7066,40.7909,12933.0
2019-05-08 14:25:00,43.55,43.58,43.54,43.55,9344.0,40.7815,40.8096,40.7721,40.7815,9344.0
2019-05-08 14:30:00,43.55,43.58,43.54,43.55,12396.0,40.7815,40.8096,40.7721,40.7815,12396.0
2019-05-08 14:35:00,43.55,43.55,43.51,43.53,9132.0,40.7815,40.7815,40.7441,40.7628,9132.0
2019-05-08 14:40:00,43.53,43.57,43.53,43.56,17548.0,40.7628,40.8002,40.7628,40.7909,17548.0
2019-05-08 14:45:00,43.55,43.57,43.53,43.54,9115.0,40.7815,40.8002,40.7628,40.7721,9115.0
2019-05-08 14:50:00,43.55,43.55,43.5,43.51,8756.0,40.7815,40.7815,40.7347,40.7441,8756.0
2019-05-08 14:55:00,43.51,43.52,43.49,43.51,6632.0,40.7441,40.7534,40.7253,40.7441,6632.0
2019-05-08 15:00:00,43.52,43.55,43.5,43.51,14712.0,40.7534,40.7815,40.7347,40.7441,14712.0
2019-05-08 15:05:00,43.5,43.5,43.46,43.49,12388.0,40.7347,40.7347,40.6972,40.7253,12388.0
2019-05-08 15:10:00,43.5,43.52,43.48,43.51,10068.0,40.7347,40.7534,40.716,40.7441,10068.0
2019-05-08 15:15:00,43.51,43.51,43.44,43.49,14945.0,40.7441,40.7441,40.6785,40.7253,14945.0
2019-05-08 15:20:00,43.49,43.51,43.48,43.49,11520.0,40.7253,40.7441,40.716,40.7253,11520.0
2019-05-08 15:25:00,43.49,43.54,43.47,43.53,41319.0,40.7253,40.7721,40.7066,40.7628,41319.0
2019-05-08 15:30:00,43.52,43.57,43.49,43.5,42334.0,40.7534,40.8002,40.7253,40.7347,42334.0
2019-05-08 15:35:00,43.5,43.53,43.5,43.52,10078.0,40.7347,40.7628,40.7347,40.7534,10078.0
2019-05-08 15:40:00,43.51,43.52,43.45,43.45,27567.0,40.7441,40.7534,40.6879,40.6879,27567.0
2019-05-08 15:45:00,43.45,43.47,43.38,43.39,37893.0,40.6879,40.7066,40.6223,40.6317,37893.0
2019-05-08 15:50:00,43.39,43.39,43.3,43.31,41046.0,40.6317,40.6317,40.5474,40.5568,41046.0
2019-05-08 15:55:00,43.3,43.31,43.21,43.24,161260.0,40.5474,40.5568,40.4631,40.4912,161260.0
2019-05-09 09:30:00,43.14,43.28,42.52,43.14,52789.0,40.3976,40.5287,39.817,40.3976,52789.0
2019-05-09 09:35:00,43.1,43.25,43.08,43.14,22392.0,40.3601,40.5006,40.3414,40.3976,22392.0
2019-05-09 09:40:00,43.14,43.25,43.05,43.19,33130.0,40.3976,40.5006,40.3133,40.4444,33130.0
2019-05-09 09:45:00,43.19,43.33,43.17,43.29,44137.0,40.4444,40.5755,40.4257,40.538,44137.0
2019-05-09 09:50:00,43.27,43.27,43.12,43.17,46789.0,40.5193,40.5193,40.3788,40.4257,46789.0
2019-05-09 09:55:00,43.19,43.23,43.11,43.18,17646.0,40.4444,40.4819,40.3695,40.435,17646.0
2019-05-09 10:00:00,43.17,43.29,43.15,43.22,30536.0,40.4257,40.538,40.4069,40.4725,30536.0
2019-05-09 10:05:00,43.2,43.22,43.04,43.1,22775.0,40.4538,40.4725,40.3039,40.3601,22775.0
2019-05-09 10:10:00,43.1,43.21,43.09,43.18,14459.0,40.3601,40.4631,40.3508,40.435,14459.0
2019-05-09 10:15:00,43.18,43.24,43.16,43.17,17365.0,40.435,40.4912,40.4163,40.4257,17365.0
2019-05-09 10:20:00,43.18,43.18,43.08,43.13,21567.0,40.435,40.435,40.3414,40.3882,21567.0
2019-05-09 10:25:00,43.13,43.16,43.05,43.12,34070.0,40.3882,40.4163,40.3133,40.3788,34070.0
2019-05-09 10:30:00,43.13,43.13,42.98,43.01,30692.0,40.3882,40.3882,40.2477,40.2758,30692.0
2019-05-09 10:35:00,43.01,43.08,43.0,43.06,25168.0,40.2758,40.3414,40.2665,40.3227,25168.0
2019-05-09 10:40:00,43.07,43.18,43.05,43.13,16632.0,40.332,40.435,40.3133,40.3882,16632.0
2019-05-09 10:45:00,43.12,43.18,43.12,43.16,7402.0,40.3788,40.435,40.3788,40.4163,7402.0
2019-05-09 10:50:00,43.16,43.19,43.11,43.13,8405.0,40.4163,40.4444,40.3695,40.3882,8405.0
2019-05-09 10:55:00,43.12,43.13,43.03,43.06,27471.0,40.3788,40.3882,40.2946,40.3227,27471.0
2019-05-09 11:00:00,43.05,43.09,43.02,43.07,11596.0,40.3133,40.3508,40.2852,40.332,11596.0
2019-05-09 11:05:00,43.07,43.08,43.0,43.07,12816.0,40.332,40.3414,40.2665,40.332,12816.0
2019-05-09 11:10:00,43.07,43.14,43.04,43.14,9241.0,40.332,40.3976,40.3039,40.3976,9241.0
2019-05-09 11:15:00,43.14,43.14,43.11,43.11,8726.0,40.3976,40.3976,40.3695,40.3695,8726.0
2019-05-09 11:20:00,43.1,43.13,43.0,43.01,38175.0,40.3601,40.3882,40.2665,40.2758,38175.0
2019-05-09 11:25:00,43.02,43.06,42.95,43.01,17664.0,40.2852,40.3227,40.2197,40.2758,17664.0
2019-05-09 11:30:00,43.02,43.09,43.0,43.02,13589.0,40.2852,40.3508,40.2665,40.2852,13589.0
2019-05-09 11:35:00,43.03,43.07,43.01,43.01,11495.0,40.2946,40.332,40.2758,40.2758,11495.0
2019-05-09 11:40:00,43.02,43.08,42.99,43.07,10374.0,40.2852,40.3414,40.2571,40.332,10374.0
2019-05-09 11:45:00,43.07,43.11,43.06,43.1,31835.0,40.332,40.3695,40.3227,40.3601,31835.0
2019-05-09 11:50:00,43.1,43.14,43.06,43.14,11857.0,40.3601,40.3976,40.3227,40.3976,11857.0
2019-05-09 11:55:00,43.15,43.22,43.15,43.2,11887.0,40.4069,40.4725,40.4069,40.4538,11887.0
2019-05-09 12:00:00,43.2,43.2,43.16,43.2,10250.0,40.4538,40.4538,40.4163,40.4538,10250.0
2019-05-09 12:05:00,43.2,43.25,43.18,43.22,32514.0,40.4538,40.5006,40.435,40.4725,32514.0
2019-05-09 12:10:00,43.21,43.29,43.19,43.27,15214.0,40.4631,40.538,40.4444,40.5193,15214.0
2019-05-09 12:15:00,43.27,43.34,43.25,43.29,18409.0,40.5193,40.5849,40.5006,40.538,18409.0
2019-05-09 12:20:00,43.29,43.34,43.24,43.24,16130.0,40.538,40.5849,40.4912,40.4912,16130.0
2019-05-09 12:25:00,43.24,43.33,43.24,43.3,37251.0,40.4912,40.5755,40.4912,40.5474,37251.0
2019-05-09 12:30:00,43.33,43.45,43.3,43.42,29009.0,40.5755,40.6879,40.5474,40.6598,29009.0
2019-05-09 12:35:00,43.42,43.49,43.4,43.44,23758.0,40.6598,40.7253,40.641,40.6785,23758.0
2019-05-09 12:40:00,43.45,43.57,43.45,43.46,34985.0,40.6879,40.8002,40.6879,40.6972,34985.0
2019-05-09 12:45:00,43.47,43.55,43.42,43.54,34879.0,40.7066,40.7815,40.6598,40.7721,34879.0
2019-05-09 12:50:00,43.55,43.58,43.48,43.53,25864.0,40.7815,40.8096,40.716,40.7628,25864.0
2019-05-09 12:55:00,43.52,43.56,43.49,43.52,16101.0,40.7534,40.7909,40.7253,40.7534,16101.0
2019-05-09 13:00:00,43.52,43.6,43.52,43.53,13694.0,40.7534,40.8283,40.7534,40.7628,13694.0
2019-05-09 13:05:00,43.53,43.54,43.49,43.49,11000.0,40.7628,40.7721,40.7253,40.7253,11000.0
2019-05-09 13:10:00,43.5,43.54,43.43,43.48,34129.0,40.7347,40.7721,40.6691,40.716,34129.0
2019-05-09 13:15:00,43.48,43.49,43.4,43.42,17097.0,40.716,40.7253,40.641,40.6598,17097.0
2019-05-09 13:20:00,43.42,43.45,43.38,43.44,9129.0,40.6598,40.6879,40.6223,40.6785,9129.0
2019-05-09 13:25:00,43.44,43.47,43.43,43.45,10684.0,40.6785,40.7066,40.6691,40.6879,10684.0
2019-05-09 13:30:00,43.46,43.47,43.42,43.45,9501.0,40.6972,40.7066,40.6598,40.6879,9501.0
2019-05-09 13:35:00,43.44,43.51,43.42,43.51,9897.0,40.6785,40.7441,40.6598,40.7441,9897.0
2019-05-09 13:40:00,43.51,43.56,43.5,43.55,8594.0,40.7441,40.7909,40.7347,40.7815,8594.0
2019-05-09 13:45:00,43.56,43.66,43.56,43.66,20399.0,40.7909,40.8845,40.7909,40.8845,20399.0
2019-05-09 13:50:00,43.66,43.66,43.59,43.62,15923.0,40.8845,40.8845,40.819,40.8471,15923.0
2019-05-09 13:55:00,43.61,43.65,43.6,43.63,12759.0,40.8377,40.8752,40.8283,40.8564,12759.0
2019-05-09 14:00:00,43.63,43.68,43.6,43.6,28573.0,40.8564,40.9032,40.8283,40.8283,28573.0
2019-05-09 14:05:00,43.6,43.64,43.58,43.63,21969.0,40.8283,40.8658,40.8096,40.8564,21969.0
2019-05-09 14:10:00,43.63,43.63,43.57,43.63,15404.0,40.8564,40.8564,40.8002,40.8564,15404.0
2019-05-09 14:15:00,43.62,43.65,43.61,43.63,45555.0,40.8471,40.8752,40.8377,40.8564,45555.0
2019-05-09 14:20:00,43.62,43.65,43.58,43.6,19939.0,40.8471,40.8752,40.8096,40.8283,19939.0
2019-05-09 14:25:00,43.61,43.61,43.55,43.57,14483.0,40.8377,40.8377,40.7815,40.8002,14483.0
2019-05-09 14:30:00,43.57,43.64,43.57,43.61,13876.0,40.8002,40.8658,40.8002,40.8377,13876.0
2019-05-09 14:35:00,43.61,43.65,43.61,43.62,16537.0,40.8377,40.8752,40.8377,40.8471,16537.0
2019-05-09 14:40:00,43.61,43.66,43.61,43.62,18381.0,40.8377,40.8845,40.8377,40.8471,18381.0
2019-05-09 14:45:00,43.6,43.61,43.56,43.56,12093.0,40.8283,40.8377,40.7909,40.7909,12093.0
2019-05-09 14:50:00,43.57,43.63,43.56,43.58,14733.0,40.8002,40.8564,40.7909,40.8096,14733.0
2019-05-09 14:55:00,43.57,43.57,43.44,43.46,16477.0,40.8002,40.8002,40.6785,40.6972,16477.0
2019-05-09 15:00:00,43.45,43.5,43.39,43.47,17242.0,40.6879,40.7347,40.6317,40.7066,17242.0
2019-05-09 15:05:00,43.47,43.49,43.39,43.4,20046.0,40.7066,40.7253,40.6317,40.641,20046.0
2019-05-09 15:10:00,43.4,43.48,43.4,43.46,15032.0,40.641,40.716,40.641,40.6972,15032.0
2019-05-09 15:15:00,43.46,43.51,43.41,43.5,42763.0,40.6972,40.7441,40.6504,40.7347,42763.0
2019-05-09 15:20:00,43.5,43.5,43.43,43.44,21366.0,40.7347,40.7347,40.6691,40.6785,21366.0
2019-05-09 15:25:00,43.44,43.55,43.43,43.54,41953.0,40.6785,40.7815,40.6691,40.7721,41953.0
2019-05-09 15:30:00,43.54,43.63,43.52,43.61,32875.0,40.7721,40.8564,40.7534,40.8377,32875.0
2019-05-09 15:35:00,43.62,43.68,43.58,43.66,43613.0,40.8471,40.9032,40.8096,40.8845,43613.0
2019-05-09 15:40:00,43.66,43.67,43.6,43.61,42702.0,40.8845,40.8939,40.8283,40.8377,42702.0
2019-05-09 15:45:00,43.61,43.65,43.57,43.58,74052.0,40.8377,40.8752,40.8002,40.8096,74052.0
2019-05-09 15:50:00,43.57,43.65,43.56,43.64,65949.0,40.8002,40.8752,40.7909,40.8658,65949.0
2019-05-09 15:55:00,43.63,43.65,43.59,43.63,193041.0,40.8564,40.8752,40.819,40.8564,193041.0
2019-05-10 09:30:00,43.28,43.45,43.27,43.31,18075.0,40.6684,40.8281,40.659,40.6966,18075.0
2019-05-10 09:35:00,43.35,43.35,43.19,43.22,12459.0,40.7341,40.7341,40.5838,40.612,12459.0
2019-05-10 09:40:00,43.24,43.29,43.17,43.29,15684.0,40.6308,40.6778,40.565,40.6778,15684.0
2019-05-10 09:45:00,43.29,43.37,43.28,43.31,10500.0,40.6778,40.7529,40.6684,40.6966,10500.0
2019-05-10 09:50:00,43.32,43.33,43.16,43.21,14646.0,40.706,40.7153,40.5556,40.6026,14646.0
2019-05-10 09:55:00,43.2,43.3,43.2,43.25,9449.0,40.5932,40.6872,40.5932,40.6402,9449.0
2019-05-10 10:00:00,43.26,43.27,43.19,43.23,6125.0,40.6496,40.659,40.5838,40.6214,6125.0
2019-05-10 10:05:00,43.23,43.33,43.21,43.32,12474.0,40.6214,40.7153,40.6026,40.706,12474.0
2019-05-10 10:10:00,43.28,43.29,43.03,43.04,14058.0,40.6684,40.6778,40.4334,40.4428,14058.0
2019-05-10 10:15:00,43.05,43.11,43.0,43.09,23397.0,40.4522,40.5086,40.4053,40.4898,23397.0
2019-05-10 10:20:00,43.08,43.11,43.03,43.11,11621.0,40.4804,40.5086,40.4334,40.5086,11621.0
2019-05-10 10:25:00,43.11,43.13,43.03,43.06,15377.0,40.5086,40.5274,40.4334,40.4616,15377.0
2019-05-10 10:30:00,43.05,43.06,42.98,43.0,10586.0,40.4522,40.4616,40.3865,40.4053,10586.0
2019-05-10 10:35:00,42.98,43.02,42.95,42.99,9772.0,40.3865,40.4241,40.3583,40.3959,9772.0
2019-05-10 10:40:00,42.95,42.95,42.82,42.89,16947.0,40.3583,40.3583,40.2361,40.3019,16947.0
2019-05-10 10:45:00,42.89,42.95,42.88,42.93,24353.0,40.3019,40.3583,40.2925,40.3395,24353.0
2019-05-10 10:50:00,42.93,42.98,42.9,42.97,18827.0,40.3395,40.3865,40.3113,40.3771,18827.0
2019-05-10 10:55:00,42.97,43.02,42.96,43.01,25777.0,40.3771,40.4241,40.3677,40.4147,25777.0
2019-05-10 11:00:00,43.01,43.03,42.94,43.02,28127.0,40.4147,40.4334,40.3489,40.4241,28127.0
2019-05-10 11:05:00,43.02,43.11,43.01,43.11,21052.0,40.4241,40.5086,40.4147,40.5086,21052.0
2019-05-10 11:10:00,43.1,43.13,43.05,43.07,8239.0,40.4992,40.5274,40.4522,40.471,8239.0
2019-05-10 11:15:00,43.05,43.06,43.0,43.06,8587.0,40.4522,40.4616,40.4053,40.4616,8587.0
2019-05-10 11:20:00,43.06,43.09,43.03,43.04,9725.0,40.4616,40.4898,40.4334,40.4428,9725.0
2019-05-10 11:25:00,43.05,43.07,42.98,42.99,13033.0,40.4522,40.471,40.3865,40.3959,13033.0
2019-05-10 11:30:00,42.99,43.02,42.94,42.99,20973.0,40.3959,40.4241,40.3489,40.3959,20973.0
2019-05-10 11:35:00,42.98,43.13,42.98,43.09,20702.0,40.3865,40.5274,40.3865,40.4898,20702.0
2019-05-10 11:40:00,43.09,43.1,43.0,43.02,69706.0,40.4898,40.4992,40.4053,40.4241,69706.0
2019-05-10 11:45:00,43.01,43.05,42.95,42.99,77830.0,40.4147,40.4522,40.3583,40.3959,77830.0
2019-05-10 11:50:00,42.99,43.08,42.98,43.06,31077.0,40.3959,40.4804,40.3865,40.4616,31077.0
2019-05-10 11:55:00,43.05,43.15,43.02,43.15,16680.0,40.4522,40.5462,40.4241,40.5462,16680.0
2019-05-10 12:00:00,43.14,43.2,43.13,43.14,14740.0,40.5368,40.5932,40.5274,40.5368,14740.0
2019-05-10 12:05:00,43.15,43.18,43.1,43.11,12013.0,40.5462,40.5744,40.4992,40.5086,12013.0
2019-05-10 12:10:00,43.11,43.22,43.11,43.2,16034.0,40.5086,40.612,40.5086,40.5932,16034.0
2019-05-10 12:15:00,43.21,43.31,43.21,43.3,13787.0,40.6026,40.6966,40.6026,40.6872,13787.0
2019-05-10 12:20:00,43.29,43.31,43.28,43.28,9783.0,40.6778,40.6966,40.6684,40.6684,9783.0
2019-05-10 12:25:00,43.28,43.36,43.27,43.35,14083.0,40.6684,40.7435,40.659,40.7341,14083.0
2019-05-10 12:30:00,43.35,43.44,43.34,43.41,10879.0,40.7341,40.8187,40.7247,40.7905,10879.0
2019-05-10 12:35:00,43.41,43.42,43.35,43.38,11678.0,40.7905,40.7999,40.7341,40.7623,11678.0
2019-05-10 12:40:00,43.37,43.42,43.37,43.41,8589.0,40.7529,40.7999,40.7529,40.7905,8589.0
2019-05-10 12:45:00,43.4,43.4,43.31,43.32,12036.0,40.7811,40.7811,40.6966,40.706,12036.0
2019-05-10 12:50:00,43.32,43.4,43.32,43.39,6675.0,40.706,40.7811,40.706,40.7717,6675.0
2019-05-10 12:55:00,43.38,43.4,43.35,43.35,8849.0,40.7623,40.7811,40.7341,40.7341,8849.0
2019-05-10 13:00:00,43.35,43.43,43.32,43.42,16805.0,40.7341,40.8093,40.706,40.7999,16805.0
2019-05-10 13:05:00,43.42,43.43,43.37,43.38,14202.0,40.7999,40.8093,40.7529,40.7623,14202.0
2019-05-10 13:10:00,43.38,43.41,43.35,43.39,11178.0,40.7623,40.7905,40.7341,40.7717,11178.0
2019-05-10 13:15:00,43.39,43.49,43.39,43.45,20269.0,40.7717,40.8657,40.7717,40.8281,20269.0
2019-05-10 13:20:00,43.45,43.52,43.41,43.42,15322.0,40.8281,40.8939,40.7905,40.7999,15322.0
2019-05-10 13:25:00,43.43,43.47,43.41,43.45,20462.0,40.8093,40.8469,40.7905,40.8281,20462.0
2019-05-10 13:30:00,43.46,43.46,43.38,43.43,10596.0,40.8375,40.8375,40.7623,40.8093,10596.0
2019-05-10 13:35:00,43.44,43.46,43.42,43.43,7800.0,40.8187,40.8375,40.7999,40.8093,7800.0
2019-05-10 13:40:00,43.42,43.46,43.4,43.41,10317.0,40.7999,40.8375,40.7811,40.7905,10317.0
2019-05-10 13:45:00,43.4,43.51,43.39,43.49,19063.0,40.7811,40.8845,40.7717,40.8657,19063.0
2019-05-10 13:50:00,43.51,43.55,43.5,43.52,24122.0,40.8845,40.9221,40.8751,40.8939,24122.0
2019-05-10 13:55:00,43.53,43.53,43.43,43.43,15063.0,40.9033,40.9033,40.8093,40.8093,15063.0
2019-05-10 14:00:00,43.44,43.47,43.42,43.45,11404.0,40.8187,40.8469,40.7999,40.8281,11404.0
2019-05-10 14:05:00,43.45,43.49,43.43,43.46,11403.0,40.8281,40.8657,40.8093,40.8375,11403.0
2019-05-10 14:10:00,43.46,43.46,43.42,43.44,10460.0,40.8375,40.8375,40.7999,40.8187,10460.0
2019-05-10 14:15:00,43.43,43.43,43.39,43.4,21282.0,40.8093,40.8093,40.7717,40.7811,21282.0
2019-05-10 14:20:00,43.41,43.46,43.39,43.39,17412.0,40.7905,40.8375,40.7717,40.7717,17412.0
2019-05-10 14:25:00,43.39,43.42,43.34,43.4,12005.0,40.7717,40.7999,40.7247,40.7811,12005.0
2019-05-10 14:30:00,43.4,43.4,43.36,43.38,9321.0,40.7811,40.7811,40.7435,40.7623,9321.0
2019-05-10 14:35:00,43.38,43.43,43.36,43.42,7912.0,40.7623,40.8093,40.7435,40.7999,7912.0
2019-05-10 14:40:00,43.43,43.45,43.39,43.39,11554.0,40.8093,40.8281,40.7717,40.7717,11554.0
2019-05-10 14:45:00,43.4,43.42,43.4,43.41,11456.0,40.7811,40.7999,40.7811,40.7905,11456.0
2019-05-10 14:50:00,43.41,43.46,43.4,43.42,30372.0,40.7905,40.8375,40.7811,40.7999,30372.0
2019-05-10 14:55:00,43.41,43.41,43.38,43.39,13950.0,40.7905,40.7905,40.7623,40.7717,13950.0
2019-05-10 15:00:00,43.39,43.47,43.38,43.47,32096.0,40.7717,40.8469,40.7623,40.8469,32096.0
2019-05-10 15:05:00,43.47,43.52,43.47,43.52,9645.0,40.8469,40.8939,40.8469,40.8939,9645.0
2019-05-10 15:10:00,43.52,43.56,43.51,43.56,17293.0,40.8939,40.9315,40.8845,40.9315,17293.0
2019-05-10 15:15:00,43.56,43.66,43.54,43.64,27417.0,40.9315,41.0254,40.9127,41.0066,27417.0
2019-05-10 15:20:00,43.63,43.69,43.59,43.65,52513.0,40.9972,41.0536,40.9597,41.016,52513.0
2019-05-10 15:25:00,43.65,43.73,43.64,43.7,37339.0,41.016,41.0912,41.0066,41.063,37339.0
2019-05-10 15:30:00,43.7,43.7,43.55,43.55,38973.0,41.063,41.063,40.9221,40.9221,38973.0
2019-05-10 15:35:00,43.55,43.56,43.47,43.48,38114.0,40.9221,40.9315,40.8469,40.8563,38114.0
2019-05-10 15:40:00,43.48,43.49,43.41,43.44,46442.0,40.8563,40.8657,40.7905,40.8187,46442.0
2019-05-10 15:45:00,43.45,43.54,43.42,43.43,73424.0,40.8281,40.9127,40.7999,40.8093,73424.0
2019-05-10 15:50:00,43.43,43.47,43.42,43.44,69316.0,40.8093,40.8469,40.7999,40.8187,69316.0
2019-05-10 15:55:00,43.44,43.57,43.42,43.54,174205.0,40.8187,40.9409,40.7999,40.9127,174205.0
2019-05-13 09:30:00,42.92,43.25,42.81,43.09,53662.0,40.3301,40.6402,40.2267,40.4898,53662.0
2019-05-13 09:35:00,43.08,43.11,42.89,42.99,28233.0,40.4804,40.5086,40.3019,40.3959,28233.0
2019-05-13 09:40:00,43.02,43.02,42.86,42.94,32939.0,40.4241,40.4241,40.2737,40.3489,32939.0
2019-05-13 09:45:00,42.89,42.95,42.82,42.85,21080.0,40.3019,40.3583,40.2361,40.2643,21080.0
2019-05-13 09:50:00,42.84,42.84,42.65,42.75,30883.0,40.2549,40.2549,40.0764,40.1703,30883.0
2019-05-13 09:55:00,42.73,42.83,42.67,42.7,15002.0,40.1516,40.2455,40.0952,40.1234,15002.0
2019-05-13 10:00:00,42.71,42.72,42.6,42.62,22500.0,40.1328,40.1422,40.0294,40.0482,22500.0
2019-05-13 10:05:00,42.61,42.69,42.59,42.68,14950.0,40.0388,40.114,40.02,40.1046,14950.0
2019-05-13 10:10:00,42.69,42.71,42.64,42.7,11810.0,40.114,40.1328,40.067,40.1234,11810.0
2019-05-13 10:15:00,42.71,42.84,42.67,42.79,18027.0,40.1328,40.2549,40.0952,40.2079,18027.0
2019-05-13 10:20:00,42.8,42.82,42.72,42.79,16729.0,40.2173,40.2361,40.1422,40.2079,16729.0
2019-05-13 10:25:00,42.79,42.99,42.77,42.97,22806.0,40.2079,40.3959,40.1891,40.3771,22806.0
2019-05-13 10:30:00,42.98,43.03,42.91,43.0,19739.0,40.3865,40.4334,40.3207,40.4053,19739.0
2019-05-13 10:35:00,43.01,43.12,43.0,43.12,36974.0,40.4147,40.518,40.4053,40.518,36974.0
2019-05-13 10:40:00,43.14,43.22,43.13,43.2,21289.0,40.5368,40.612,40.5274,40.5932,21289.0
2019-05-13 10:45:00,43.19,43.2,43.08,43.09,20235.0,40.5838,40.5932,40.4804,40.4898,20235.0
2019-05-13 10:50:00,43.08,43.14,43.07,43.12,23483.0,40.4804,40.5368,40.471,40.518,23483.0
2019-05-13 10:55:00,43.11,43.19,43.11,43.19,23270.0,40.5086,40.5838,40.5086,40.5838,23270.0
2019-05-13 11:00:00,43.18,43.24,43.02,43.02,34092.0,40.5744,40.6308,40.4241,40.4241,34092.0
2019-05-13 11:05:00,43.03,43.2,43.01,43.15,14692.0,40.4334,40.5932,40.4147,40.5462,14692.0
2019-05-13 11:10:00,43.14,43.3,43.12,43.26,24799.0,40.5368,40.6872,40.518,40.6496,24799.0
2019-05-13 11:15:00,43.26,43.27,43.05,43.09,21903.0,40.6496,40.659,40.4522,40.4898,21903.0
2019-05-13 11:20:00,43.07,43.2,43.07,43.2,14879.0,40.471,40.5932,40.471,40.5932,14879.0
2019-05-13 11:25:00,43.21,43.22,43.16,43.17,32244.0,40.6026,40.612,40.5556,40.565,32244.0
2019-05-13 11:30:00,43.17,43.22,43.1,43.16,35214.0,40.565,40.612,40.4992,40.5556,35214.0
2019-05-13 11:35:00,43.14,43.19,43.12,43.19,13524.0,40.5368,40.5838,40.518,40.5838,13524.0
2019-05-13 11:40:00,43.18,43.2,43.11,43.12,14209.0,40.5744,40.5932,40.5086,40.518,14209.0
2019-05-13 11:45:00,43.12,43.15,43.02,43.06,13950.0,40.518,40.5462,40.4241,40.4616,13950.0
2019-05-13 11:50:00,43.05,43.07,43.01,43.07,12019.0,40.4522,40.471,40.4147,40.471,12019.0
2019-05-13 11:55:00,43.07,43.13,43.04,43.12,14922.0,40.471,40.5274,40.4428,40.518,14922.0
2019-05-13 12:00:00,43.13,43.13,43.01,43.05,17542.0,40.5274,40.5274,40.4147,40.4522,17542.0
2019-05-13 12:05:00,43.05,43.09,43.02,43.05,25016.0,40.4522,40.4898,40.4241,40.4522,25016.0
2019-05-13 12:10:00,43.05,43.12,43.05,43.11,21814.0,40.4522,40.518,40.4522,40.5086,21814.0
2019-05-13 12:15:00,43.11,43.12,43.03,43.11,24617.0,40.5086,40.518,40.4334,40.5086,24617.0
2019-05-13 12:20:00,43.11,43.22,43.07,43.07,73530.0,40.5086,40.612,40.471,40.471,73530.0
2019-05-13 12:25:00,43.05,43.07,42.99,43.01,16859.0,40.4522,40.471,40.3959,40.4147,16859.0
2019-05-13 12:30:00,43.0,43.04,42.92,43.01,20548.0,40.4053,40.4428,40.3301,40.4147,20548.0
2019-05-13 12:35:00,43.01,43.11,43.0,43.06,32280.0,40.4147,40.5086,40.4053,40.4616,32280.0
2019-05-13 12:40:00,43.05,43.08,42.98,42.98,16485.0,40.4522,40.4804,40.3865,40.3865,16485.0
2019-05-13 12:45:00,42.98,43.05,42.98,43.04,12420.0,40.3865,40.4522,40.3865,40.4428,12420.0
2019-05-13 12:50:00,43.04,43.04,42.86,42.86,27288.0,40.4428,40.4428,40.2737,40.2737,27288.0
2019-05-13 12:55:00,42.86,42.91,42.82,42.89,24636.0,40.2737,40.3207,40.2361,40.3019,24636.0
2019-05-13 13:00:00,42.89,42.92,42.81,42.81,14936.0,40.3019,40.3301,40.2267,40.2267,14936.0
2019-05-13 13:05:00,42.82,42.83,42.78,42.8,15513.0,40.2361,40.2455,40.1985,40.2173,15513.0
2019-05-13 13:10:00,42.79,42.81,42.76,42.79,7766.0,40.2079,40.2267,40.1797,40.2079,7766.0
2019-05-13 13:15:00,42.79,42.81,42.7,42.71,13714.0,40.2079,40.2267,40.1234,40.1328,13714.0
2019-05-13 13:20:00,42.7,42.75,42.67,42.74,11199.0,40.1234,40.1703,40.0952,40.1609,11199.0
2019-05-13 13:25:00,42.76,42.77,42.72,42.74,9726.0,40.1797,40.1891,40.1422,40.1609,9726.0
2019-05-13 13:30:00,42.73,42.85,42.72,42.82,78364.0,40.1516,40.2643,40.1422,40.2361,78364.0
2019-05-13 13:35:00,42.82,42.96,42.79,42.91,15473.0,40.2361,40.3677,40.2079,40.3207,15473.0
2019-05-13 13:40:00,42.92,42.94,42.91,42.92,13498.0,40.3301,40.3489,40.3207,40.3301,13498.0
2019-05-13 13:45:00,42.9,42.93,42.87,42.91,15873.0,40.3113,40.3395,40.2831,40.3207,15873.0
2019-05-13 13:50:00,42.91,42.97,42.91,42.96,10804.0,40.3207,40.3771,40.3207,40.3677,10804.0
2019-05-13 13:55:00,42.96,43.01,42.94,42.99,22958.0,40.3677,40.4147,40.3489,40.3959,22958.0
2019-05-13 14:00:00,43.01,43.01,42.97,43.01,14335.0,40.4147,40.4147,40.3771,40.4147,14335.0
2019-05-13 14:05:00,43.01,43.04,42.98,43.0,16055.0,40.4147,40.4428,40.3865,40.4053,16055.0
2019-05-13 14:10:00,43.01,43.01,42.9,42.92,12900.0,40.4147,40.4147,40.3113,40.3301,12900.0
2019-05-13 14:15:00,42.9,42.98,42.9,42.92,33610.0,40.3113,40.3865,40.3113,40.3301,33610.0
2019-05-13 14:20:00,42.93,43.11,42.92,43.11,55236.0,40.3395,40.5086,40.3301,40.5086,55236.0
2019-05-13 14:25:00,43.12,43.22,43.09,43.14,37484.0,40.518,40.612,40.4898,40.5368,37484.0
2019-05-13 14:30:00,43.14,43.18,43.12,43.13,18772.0,40.5368,40.5744,40.518,40.5274,18772.0
2019-05-13 14:35:00,43.15,43.24,43.13,43.21,26139.0,40.5462,40.6308,40.5274,40.6026,26139.0
2019-05-13 14:40:00,43.21,43.24,43.1,43.13,31517.0,40.6026,40.6308,40.4992,40.5274,31517.0
2019-05-13 14:45:00,43.13,43.27,43.13,43.26,29443.0,40.5274,40.659,40.5274,40.6496,29443.0
2019-05-13 14:50:00,43.27,43.33,43.27,43.27,17114.0,40.659,40.7153,40.659,40.659,17114.0
2019-05-13 14:55:00,43.26,43.27,43.2,43.2,15930.0,40.6496,40.659,40.5932,40.5932,15930.0
2019-05-13 15:00:00,43.2,43.29,43.19,43.24,50583.0,40.5932,40.6778,40.5838,40.6308,50583.0
2019-05-13 15:05:00,43.24,43.32,43.23,43.24,32813.0,40.6308,40.706,40.6214,40.6308,32813.0
2019-05-13 15:10:00,43.24,43.26,43.18,43.18,41903.0,40.6308,40.6496,40.5744,40.5744,41903.0
2019-05-13 15:15:00,43.18,43.21,43.14,43.15,25050.0,40.5744,40.6026,40.5368,40.5462,25050.0
2019-05-13 15:20:00,43.16,43.24,43.14,43.21,34613.0,40.5556,40.6308,40.5368,40.6026,34613.0
2019-05-13 15:25:00,43.2,43.25,43.19,43.21,27288.0,40.5932,40.6402,40.5838,40.6026,27288.0
2019-05-13 15:30:00,43.2,43.2,43.14,43.19,30241.0,40.5932,40.5932,40.5368,40.5838,30241.0
2019-05-13 15:35:00,43.19,43.2,43.09,43.13,30924.0,40.5838,40.5932,40.4898,40.5274,30924.0
2019-05-13 15:40:00,43.14,43.22,43.13,43.17,51324.0,40.5368,40.612,40.5274,40.565,51324.0
2019-05-13 15:45:00,43.19,43.27,43.18,43.24,59376.0,40.5838,40.659,40.5744,40.6308,59376.0
2019-05-13 15:50:00,43.24,43.25,43.13,43.2,71409.0,40.6308,40.6402,40.5274,40.5932,71409.0
2019-05-13 15:55:00,43.2,43.27,43.17,43.23,136464.0,40.5932,40.659,40.565,40.6214,136464.0
2019-05-14 09:30:00,43.21,43.39,43.17,43.23,29849.0,40.6026,40.7717,40.565,40.6214,29849.0
2019-05-14 09:35:00,43.24,43.45,43.23,43.4,18930.0,40.6308,40.8281,40.6214,40.7811,18930.0
2019-05-14 09:40:00,43.37,43.56,43.35,43.53,21733.0,40.7529,40.9315,40.7341,40.9033,21733.0
2019-05-14 09:45:00,43.54,43.55,43.34,43.39,16128.0,40.9127,40.9221,40.7247,40.7717,16128.0
2019-05-14 09:50:00,43.38,43.43,43.31,43.4,87847.0,40.7623,40.8093,40.6966,40.7811,87847.0
2019-05-14 09:55:00,43.4,43.48,43.37,43.43,7921.0,40.7811,40.8563,40.7529,40.8093,7921.0
2019-05-14 10:00:00,43.43,43.45,43.29,43.3,46896.0,40.8093,40.8281,40.6778,40.6872,46896.0
2019-05-14 10:05:00,43.31,43.42,43.3,43.42,36059.0,40.6966,40.7999,40.6872,40.7999,36059.0
2019-05-14 10:10:00,43.43,43.45,43.35,43.45,54095.0,40.8093,40.8281,40.7341,40.8281,54095.0
2019-05-14 10:15:00,43.45,43.49,43.42,43.42,18813.0,40.8281,40.8657,40.7999,40.7999,18813.0
2019-05-14 10:20:00,43.43,43.59,43.43,43.59,13851.0,40.8093,40.9597,40.8093,40.9597,13851.0
2019-05-14 10:25:00,43.59,43.6,43.5,43.55,26443.0,40.9597,40.9691,40.8751,40.9221,26443.0
2019-05-14 10:30:00,43.54,43.54,43.43,43.46,30716.0,40.9127,40.9127,40.8093,40.8375,30716.0
2019-05-14 10:35:00,43.46,43.57,43.46,43.57,48949.0,40.8375,40.9409,40.8375,40.9409,48949.0
2019-05-14 10:40:00,43.58,43.71,43.58,43.69,20530.0,40.9503,41.0724,40.9503,41.0536,20530.0
2019-05-14 10:45:00,43.69,43.71,43.53,43.53,19135.0,41.0536,41.0724,40.9033,40.9033,19135.0
2019-05-14 10:50:00,43.52,43.56,43.45,43.48,42213.0,40.8939,40.9315,40.8281,40.8563,42213.0
2019-05-14 10:55:00,43.48,43.52,43.43,43.5,64786.0,40.8563,40.8939,40.8093,40.8751,64786.0
2019-05-14 11:00:00,43.5,43.51,43.46,43.5,35976.0,40.8751,40.8845,40.8375,40.8751,35976.0
2019-05-14 11:05:00,43.5,43.5,43.45,43.47,21111.0,40.8751,40.8751,40.8281,40.8469,21111.0
2019-05-14 11:10:00,43.47,43.51,43.45,43.48,24062.0,40.8469,40.8845,40.8281,40.8563,24062.0
2019-05-14 11:15:00,43.49,43.49,43.39,43.45,18527.0,40.8657,40.8657,40.7717,40.8281,18527.0
2019-05-14 11:20:00,43.45,43.61,43.45,43.61,72340.0,40.8281,40.9785,40.8281,40.9785,72340.0
2019-05-14 11:25:00,43.61,43.63,43.57,43.58,18853.0,40.9785,40.9972,40.9409,40.9503,18853.0
2019-05-14 11:30:00,43.59,43.62,43.56,43.61,10647.0,40.9597,40.9878,40.9315,40.9785,10647.0
2019-05-14 11:35:00,43.6,43.7,43.6,43.68,11434.0,40.9691,41.063,40.9691,41.0442,11434.0
2019-05-14 11:40:00,43.68,43.71,43.67,43.68,10562.0,41.0442,41.0724,41.0348,41.0442,10562.0
2019-05-14 11:45:00,43.7,43.75,43.68,43.75,6298.0,41.063,41.11,41.0442,41.11,6298.0
2019-05-14 11:50:00,43.77,43.84,43.77,43.82,24515.0,41.1288,41.1946,41.1288,41.1758,24515.0
2019-05-14 11:55:00,43.82,43.9,43.79,43.83,26449.0,41.1758,41.251,41.1476,41.1852,26449.0
2019-05-14 12:00:00,43.84,43.91,43.84,43.89,8966.0,41.1946,41.2603,41.1946,41.2416,8966.0
2019-05-14 12:05:00,43.89,43.9,43.83,43.83,8376.0,41.2416,41.251,41.1852,41.1852,8376.0
2019-05-14 12:10:00,43.84,43.89,43.82,43.86,10112.0,41.1946,41.2416,41.1758,41.2134,10112.0
2019-05-14 12:15:00,43.85,43.86,43.8,43.81,6108.0,41.204,41.2134,41.157,41.1664,6108.0
2019-05-14 12:20:00,43.81,43.9,43.79,43.88,12710.0,41.1664,41.251,41.1476,41.2322,12710.0
2019-05-14 12:25:00,43.89,43.9,43.84,43.9,9300.0,41.2416,41.251,41.1946,41.251,9300.0
2019-05-14 12:30:00,43.89,43.9,43.84,43.88,44153.0,41.2416,41.251,41.1946,41.2322,44153.0
2019-05-14 12:35:00,43.88,43.93,43.87,43.92,12812.0,41.2322,41.2791,41.2228,41.2697,12812.0
2019-05-14 12:40:00,43.91,43.97,43.85,43.95,91234.0,41.2603,41.3167,41.204,41.2979,91234.0
2019-05-14 12:45:00,43.95,44.1,43.94,44.09,32837.0,41.2979,41.4389,41.2885,41.4295,32837.0
2019-05-14 12:50:00,44.09,44.17,44.08,44.13,18962.0,41.4295,41.5047,41.4201,41.4671,18962.0
2019-05-14 12:55:00,44.12,44.13,44.07,44.11,8700.0,41.4577,41.4671,41.4107,41.4483,8700.0
2019-05-14 13:00:00,44.11,44.12,44.08,44.11,12697.0,41.4483,41.4577,41.4201,41.4483,12697.0
2019-05-14 13:05:00,44.11,44.14,44.08,44.14,20565.0,41.4483,41.4765,41.4201,41.4765,20565.0
2019-05-14 13:10:00,44.13,44.2,44.13,44.2,9522.0,41.4671,41.5328,41.4671,41.5328,9522.0
2019-05-14 13:15:00,44.2,44.24,44.16,44.16,10680.0,41.5328,41.5704,41.4953,41.4953,10680.0
2019-05-14 13:20:00,44.16,44.28,44.15,44.27,34487.0,41.4953,41.608,41.4859,41.5986,34487.0
2019-05-14 13:25:00,44.27,44.3,44.23,44.24,14904.0,41.5986,41.6268,41.561,41.5704,14904.0
2019-05-14 13:30:00,44.24,44.29,44.23,44.26,13791.0,41.5704,41.6174,41.561,41.5892,13791.0
2019-05-14 13:35:00,44.25,44.33,44.25,44.29,12841.0,41.5798,41.655,41.5798,41.6174,12841.0
2019-05-14 13:40:00,44.3,44.33,44.25,44.33,19108.0,41.6268,41.655,41.5798,41.655,19108.0
2019-05-14 13:45:00,44.34,44.43,44.32,44.43,66046.0,41.6644,41.749,41.6456,41.749,66046.0
2019-05-14 13:50:00,44.44,44.47,44.33,44.39,33102.0,41.7584,41.7866,41.655,41.7114,33102.0
2019-05-14 13:55:00,44.38,44.43,44.35,44.37,65306.0,41.702,41.749,41.6738,41.6926,65306.0
2019-05-14 14:00:00,44.38,44.43,44.34,44.35,35058.0,41.702,41.749,41.6644,41.6738,35058.0
2019-05-14 14:05:00,44.34,44.36,44.29,44.33,29785.0,41.6644,41.6832,41.6174,41.655,29785.0
2019-05-14 14:10:00,44.32,44.33,44.28,44.3,24931.0,41.6456,41.655,41.608,41.6268,24931.0
2019-05-14 14:15:00,44.3,44.37,44.3,44.3,16070.0,41.6268,41.6926,41.6268,41.6268,16070.0
2019-05-14 14:20:00,44.3,44.34,44.29,44.33,13596.0,41.6268,41.6644,41.6174,41.655,13596.0
2019-05-14 14:25:00,44.33,44.42,44.31,44.41,42535.0,41.655,41.7396,41.6362,41.7302,42535.0
2019-05-14 14:30:00,44.4,44.41,44.3,44.32,17677.0,41.7208,41.7302,41.6268,41.6456,17677.0
2019-05-14 14:35:00,44.32,44.34,44.3,44.32,5847.0,41.6456,41.6644,41.6268,41.6456,5847.0
2019-05-14 14:40:00,44.33,44.36,44.32,44.34,15455.0,41.655,41.6832,41.6456,41.6644,15455.0
2019-05-14 14:45:00,44.35,44.35,44.19,44.19,18163.0,41.6738,41.6738,41.5235,41.5235,18163.0
2019-05-14 14:50:00,44.19,44.19,44.1,44.1,22660.0,41.5235,41.5235,41.4389,41.4389,22660.0
2019-05-14 14:55:00,44.11,44.13,44.08,44.12,34694.0,41.4483,41.4671,41.4201,41.4577,34694.0
2019-05-14 15:00:00,44.11,44.26,44.08,44.26,42750.0,41.4483,41.5892,41.4201,41.5892,42750.0
2019-05-14 15:05:00,44.25,44.29,44.18,44.23,28370.0,41.5798,41.6174,41.5141,41.561,28370.0
2019-05-14 15:10:00,44.22,44.23,44.14,44.17,17213.0,41.5516,41.561,41.4765,41.5047,17213.0
2019-05-14 15:15:00,44.17,44.17,44.1,44.17,32400.0,41.5047,41.5047,41.4389,41.5047,32400.0
2019-05-14 15:20:00,44.2,44.2,44.14,44.15,33563.0,41.5328,41.5328,41.4765,41.4859,33563.0
2019-05-14 15:25:00,44.15,44.16,44.08,44.09,65149.0,41.4859,41.4953,41.4201,41.4295,65149.0
2019-05-14 15:30:00,44.08,44.08,43.94,43.96,45008.0,41.4201,41.4201,41.2885,41.3073,45008.0
2019-05-14 15:35:00,43.96,44.02,43.94,43.96,99220.0,41.3073,41.3637,41.2885,41.3073,99220.0
2019-05-14 15:40:00,43.96,44.0,43.95,43.97,142081.0,41.3073,41.3449,41.2979,41.3167,142081.0
2019-05-14 15:45:00,43.98,44.04,43.92,44.01,80369.0,41.3261,41.3825,41.2697,41.3543,80369.0
2019-05-14 15:50:00,44.01,44.17,43.99,44.16,145969.0,41.3543,41.5047,41.3355,41.4953,145969.0
2019-05-14 15:55:00,44.17,44.17,43.99,43.99,264809.0,41.5047,41.5047,41.3355,41.3355,264809.0
2019-05-15 09:30:00,43.76,43.98,43.76,43.83,51442.0,41.1194,41.3261,41.1194,41.1852,51442.0
2019-05-15 09:35:00,43.84,43.95,43.82,43.83,64034.0,41.1946,41.2979,41.1758,41.1852,64034.0
2019-05-15 09:40:00,43.82,43.83,43.68,43.73,92795.0,41.1758,41.1852,41.0442,41.0912,92795.0
2019-05-15 09:45:00,43.73,43.8,43.64,43.67,24527.0,41.0912,41.157,41.0066,41.0348,24527.0
2019-05-15 09:50:00,43.69,43.69,43.54,43.66,29780.0,41.0536,41.0536,40.9127,41.0254,29780.0
2019-05-15 09:55:00,43.67,43.75,43.65,43.74,14033.0,41.0348,41.11,41.016,41.1006,14033.0
2019-05-15 10:00:00,43.75,43.82,43.69,43.76,98555.0,41.11,41.1758,41.0536,41.1194,98555.0
2019-05-15 10:05:00,43.76,43.78,43.63,43.75,23288.0,41.1194,41.1382,40.9972,41.11,23288.0
2019-05-15 10:10:00,43.75,43.89,43.65,43.88,48973.0,41.11,41.2416,41.016,41.2322,48973.0
2019-05-15 10:15:00,43.92,43.98,43.85,43.9,29860.0,41.2697,41.3261,41.204,41.251,29860.0
2019-05-15 10:20:00,43.91,43.93,43.83,43.91,11077.0,41.2603,41.2791,41.1852,41.2603,11077.0
2019-05-15 10:25:00,43.92,44.05,43.92,44.03,33523.0,41.2697,41.3919,41.2697,41.3731,33523.0
2019-05-15 10:30:00,44.03,44.13,44.0,44.0,19506.0,41.3731,41.4671,41.3449,41.3449,19506.0
2019-05-15 10:35:00,44.01,44.06,43.97,43.97,11132.0,41.3543,41.4013,41.3167,41.3167,11132.0
2019-05-15 10:40:00,43.99,44.03,43.91,43.98,36083.0,41.3355,41.3731,41.2603,41.3261,36083.0
2019-05-15 10:45:00,44.0,44.01,43.93,44.0,29430.0,41.3449,41.3543,41.2791,41.3449,29430.0
2019-05-15 10:50:00,44.0,44.07,43.99,44.04,67143.0,41.3449,41.4107,41.3355,41.3825,67143.0
2019-05-15 10:55:00,44.03,44.06,43.99,44.01,39461.0,41.3731,41.4013,41.3355,41.3543,39461.0
2019-05-15 11:00:00,44.01,44.02,43.94,44.01,54204.0,41.3543,41.3637,41.2885,41.3543,54204.0
2019-05-15 11:05:00,44.01,44.05,43.97,44.0,21745.0,41.3543,41.3919,41.3167,41.3449,21745.0
2019-05-15 11:10:00,44.0,44.04,43.98,44.02,11918.0,41.3449,41.3825,41.3261,41.3637,11918.0
2019-05-15 11:15:00,44.01,44.05,44.0,44.02,23245.0,41.3543,41.3919,41.3449,41.3637,23245.0
2019-05-15 11:20:00,44.01,44.04,43.92,43.94,19283.0,41.3543,41.3825,41.2697,41.2885,19283.0
2019-05-15 11:25:00,43.94,44.04,43.94,44.0,19446.0,41.2885,41.3825,41.2885,41.3449,19446.0
2019-05-15 11:30:00,44.0,44.05,43.98,44.04,25080.0,41.3449,41.3919,41.3261,41.3825,25080.0
2019-05-15 11:35:00,44.04,44.05,44.0,44.01,58133.0,41.3825,41.3919,41.3449,41.3543,58133.0
2019-05-15 11:40:00,44.01,44.09,44.01,44.09,21387.0,41.3543,41.4295,41.3543,41.4295,21387.0
2019-05-15 11:45:00,44.09,44.12,44.07,44.09,16586.0,41.4295,41.4577,41.4107,41.4295,16586.0
2019-05-15 11:50:00,44.1,44.16,44.08,44.14,21952.0,41.4389,41.4953,41.4201,41.4765,21952.0
2019-05-15 11:55:00,44.13,44.16,44.12,44.13,6202.0,41.4671,41.4953,41.4577,41.4671,6202.0
2019-05-15 12:00:00,44.14,44.22,44.14,44.21,12286.0,41.4765,41.5516,41.4765,41.5422,12286.0
2019-05-15 12:05:00,44.21,44.25,44.17,44.17,19080.0,41.5422,41.5798,41.5047,41.5047,19080.0
2019-05-15 12:10:00,44.18,44.19,44.15,44.16,11776.0,41.5141,41.5235,41.4859,41.4953,11776.0
2019-05-15 12:15:00,44.16,44.17,44.08,44.09,33929.0,41.4953,41.5047,41.4201,41.4295,33929.0
2019-05-15 12:20:00,44.09,44.13,44.08,44.11,14679.0,41.4295,41.4671,41.4201,41.4483,14679.0
2019-05-15 12:25:00,44.11,44.12,44.03,44.03,34335.0,41.4483,41.4577,41.3731,41.3731,34335.0
2019-05-15 12:30:00,44.03,44.07,44.02,44.07,130694.0,41.3731,41.4107,41.3637,41.4107,130694.0
2019-05-15 12:35:00,44.08,44.09,44.02,44.06,26340.0,41.4201,41.4295,41.3637,41.4013,26340.0
2019-05-15 12:40:00,44.06,44.08,44.05,44.08,21530.0,41.4013,41.4201,41.3919,41.4201,21530.0
2019-05-15 12:45:00,44.08,44.08,44.04,44.07,13208.0,41.4201,41.4201,41.3825,41.4107,13208.0
2019-05-15 12:50:00,44.08,44.09,44.01,44.08,16603.0,41.4201,41.4295,41.3543,41.4201,16603.0
2019-05-15 12:55:00,44.09,44.09,43.97,44.02,20514.0,41.4295,41.4295,41.3167,41.3637,20514.0
2019-05-15 13:00:00,44.03,44.05,44.0,44.05,16333.0,41.3731,41.3919,41.3449,41.3919,16333.0
2019-05-15 13:05:00,44.05,44.07,44.01,44.02,10186.0,41.3919,41.4107,41.3543,41.3637,10186.0
2019-05-15 13:10:00,44.01,44.05,44.01,44.02,10853.0,41.3543,41.3919,41.3543,41.3637,10853.0
2019-05-15 13:15:00,44.02,44.05,43.99,44.0,17483.0,41.3637,41.3919,41.3355,41.3449,17483.0
2019-05-15 13:20:00,44.0,44.01,43.95,43.97,32631.0,41.3449,41.3543,41.2979,41.3167,32631.0
2019-05-15 13:25:00,43.98,44.0,43.95,43.96,10662.0,41.3261,41.3449,41.2979,41.3073,10662.0
2019-05-15 13:30:00,43.95,44.09,43.94,44.08,70688.0,41.2979,41.4295,41.2885,41.4201,70688.0
2019-05-15 13:35:00,44.08,44.12,44.07,44.12,11030.0,41.4201,41.4577,41.4107,41.4577,11030.0
2019-05-15 13:40:00,44.12,44.15,44.06,44.09,21392.0,41.4577,41.4859,41.4013,41.4295,21392.0
2019-05-15 13:45:00,44.09,44.15,44.08,44.13,18545.0,41.4295,41.4859,41.4201,41.4671,18545.0
2019-05-15 13:50:00,44.13,44.13,44.1,44.12,8072.0,41.4671,41.4671,41.4389,41.4577,8072.0
2019-05-15 13:55:00,44.12,44.14,44.11,44.11,31488.0,41.4577,41.4765,41.4483,41.4483,31488.0
2019-05-15 14:00:00,44.11,44.21,44.11,44.19,16734.0,41.4483,41.5422,41.4483,41.5235,16734.0
2019-05-15 14:05:00,44.2,44.24,44.19,44.23,14266.0,41.5328,41.5704,41.5235,41.561,14266.0
2019-05-15 14:10:00,44.23,44.24,44.17,44.21,17443.0,41.561,41.5704,41.5047,41.5422,17443.0
2019-05-15 14:15:00,44.22,44.22,44.18,44.2,13971.0,41.5516,41.5516,41.5141,41.5328,13971.0
2019-05-15 14:20:00,44.21,44.23,44.2,44.22,11882.0,41.5422,41.561,41.5328,41.5516,11882.0
2019-05-15 14:25:00,44.22,44.23,44.17,44.19,39983.0,41.5516,41.561,41.5047,41.5235,39983.0
2019-05-15 14:30:00,44.2,44.2,44.14,44.14,32188.0,41.5328,41.5328,41.4765,41.4765,32188.0
2019-05-15 14:35:00,44.13,44.16,44.11,44.15,62148.0,41.4671,41.4953,41.4483,41.4859,62148.0
2019-05-15 14:40:00,44.15,44.15,44.1,44.1,43092.0,41.4859,41.4859,41.4389,41.4389,43092.0
2019-05-15 14:45:00,44.1,44.18,44.1,44.16,26603.0,41.4389,41.5141,41.4389,41.4953,26603.0
2019-05-15 14:50:00,44.16,44.17,44.12,44.13,25729.0,41.4953,41.5047,41.4577,41.4671,25729.0
2019-05-15 14:55:00,44.13,44.14,44.08,44.09,22464.0,41.4671,41.4765,41.4201,41.4295,22464.0
2019-05-15 15:00:00,44.09,44.12,43.97,43.98,54619.0,41.4295,41.4577,41.3167,41.3261,54619.0
2019-05-15 15:05:00,43.98,44.02,43.98,44.01,16917.0,41.3261,41.3637,41.3261,41.3543,16917.0
2019-05-15 15:10:00,44.02,44.03,43.98,44.02,22170.0,41.3637,41.3731,41.3261,41.3637,22170.0
2019-05-15 15:15:00,44.02,44.05,44.01,44.04,19327.0,41.3637,41.3919,41.3543,41.3825,19327.0
2019-05-15 15:20:00,44.05,44.07,44.04,44.05,25734.0,41.3919,41.4107,41.3825,41.3919,25734.0
2019-05-15 15:25:00,44.05,44.11,44.02,44.1,68389.0,41.3919,41.4483,41.3637,41.4389,68389.0
2019-05-15 15:30:00,44.1,44.11,44.05,44.07,21623.0,41.4389,41.4483,41.3919,41.4107,21623.0
2019-05-15 15:35:00,44.07,44.1,44.03,44.08,46021.0,41.4107,41.4389,41.3731,41.4201,46021.0
2019-05-15 15:40:00,44.08,44.09,43.99,44.0,92355.0,41.4201,41.4295,41.3355,41.3449,92355.0
2019-05-15 15:45:00,44.0,44.11,43.99,44.07,78006.0,41.3449,41.4483,41.3355,41.4107,78006.0
2019-05-15 15:50:00,44.07,44.13,44.06,44.08,103312.0,41.4107,41.4671,41.4013,41.4201,103312.0
2019-05-15 15:55:00,44.08,44.08,44.0,44.05,228151.0,41.4201,41.4201,41.3449,41.3919,228151.0
2019-05-16 09:30:00,44.39,44.63,44.25,44.38,50475.0,41.7114,41.9369,41.5798,41.702,50475.0
2019-05-16 09:35:00,44.39,44.52,44.35,44.43,21205.0,41.7114,41.8335,41.6738,41.749,21205.0
2019-05-16 09:40:00,44.43,44.64,44.42,44.53,13842.0,41.749,41.9463,41.7396,41.8429,13842.0
2019-05-16 09:45:00,44.52,44.64,44.45,44.6,43619.0,41.8335,41.9463,41.7678,41.9087,43619.0
2019-05-16 09:50:00,44.58,44.73,44.48,44.58,41880.0,41.8899,42.0309,41.796,41.8899,41880.0
2019-05-16 09:55:00,44.58,44.69,44.57,44.64,35322.0,41.8899,41.9933,41.8805,41.9463,35322.0
2019-05-16 10:00:00,44.65,44.66,44.48,44.48,50794.0,41.9557,41.9651,41.796,41.796,50794.0
2019-05-16 10:05:00,44.48,44.67,44.44,44.67,28600.0,41.796,41.9745,41.7584,41.9745,28600.0
2019-05-16 10:10:00,44.65,44.65,44.49,44.56,44513.0,41.9557,41.9557,41.8053,41.8711,44513.0
2019-05-16 10:15:00,44.57,44.66,44.53,44.64,22184.0,41.8805,41.9651,41.8429,41.9463,22184.0
2019-05-16 10:20:00,44.65,44.72,44.61,44.64,74739.0,41.9557,42.0215,41.9181,41.9463,74739.0
2019-05-16 10:25:00,44.63,44.78,44.61,44.77,27130.0,41.9369,42.0778,41.9181,42.0685,27130.0
2019-05-16 10:30:00,44.77,44.8,44.7,44.75,23597.0,42.0685,42.0966,42.0027,42.0497,23597.0
2019-05-16 10:35:00,44.74,44.82,44.73,44.73,15826.0,42.0403,42.1154,42.0309,42.0309,15826.0
2019-05-16 10:40:00,44.73,44.86,44.7,44.76,29733.0,42.0309,42.153,42.0027,42.0591,29733.0
2019-05-16 10:45:00,44.75,44.76,44.65,44.67,15296.0,42.0497,42.0591,41.9557,41.9745,15296.0
2019-05-16 10:50:00,44.64,44.75,44.64,44.71,9930.0,41.9463,42.0497,41.9463,42.0121,9930.0
2019-05-16 10:55:00,44.71,44.72,44.66,44.7,14596.0,42.0121,42.0215,41.9651,42.0027,14596.0
2019-05-16 11:00:00,44.7,44.75,44.68,44.73,13364.0,42.0027,42.0497,41.9839,42.0309,13364.0
2019-05-16 11:05:00,44.72,44.85,44.72,44.77,243883.0,42.0215,42.1436,42.0215,42.0685,243883.0
2019-05-16 11:10:00,44.77,44.81,44.75,44.8,41827.0,42.0685,42.106,42.0497,42.0966,41827.0
2019-05-16 11:15:00,44.82,44.82,44.69,44.71,33235.0,42.1154,42.1154,41.9933,42.0121,33235.0
2019-05-16 11:20:00,44.72,44.8,44.7,44.79,144882.0,42.0215,42.0966,42.0027,42.0872,144882.0
2019-05-16 11:25:00,44.79,44.88,44.75,44.86,55984.0,42.0872,42.1718,42.0497,42.153,55984.0
2019-05-16 11:30:00,44.86,44.86,44.79,44.85,24534.0,42.153,42.153,42.0872,42.1436,24534.0
2019-05-16 11:35:00,44.84,44.89,44.84,44.87,15380.0,42.1342,42.1812,42.1342,42.1624,15380.0
2019-05-16 11:40:00,44.86,44.98,44.84,44.96,25609.0,42.153,42.2658,42.1342,42.247,25609.0
2019-05-16 11:45:00,44.97,44.97,44.83,44.84,15799.0,42.2564,42.2564,42.1248,42.1342,15799.0
2019-05-16 11:50:00,44.84,44.89,44.84,44.86,13861.0,42.1342,42.1812,42.1342,42.153,13861.0
2019-05-16 11:55:00,44.87,44.9,44.86,44.88,15260.0,42.1624,42.1906,42.153,42.1718,15260.0
2019-05-16 12:00:00,44.88,44.92,44.88,44.9,27549.0,42.1718,42.2094,42.1718,42.1906,27549.0
2019-05-16 12:05:00,44.89,44.9,44.82,44.86,33719.0,42.1812,42.1906,42.1154,42.153,33719.0
2019-05-16 12:10:00,44.85,44.92,44.83,44.9,12970.0,42.1436,42.2094,42.1248,42.1906,12970.0
2019-05-16 12:15:00,44.9,44.94,44.89,44.91,11532.0,42.1906,42.2282,42.1812,42.2,11532.0
2019-05-16 12:20:00,44.91,44.92,44.88,44.88,12254.0,42.2,42.2094,42.1718,42.1718,12254.0
2019-05-16 12:25:00,44.89,44.91,44.88,44.89,9435.0,42.1812,42.2,42.1718,42.1812,9435.0
2019-05-16 12:30:00,44.89,44.96,44.89,44.95,21227.0,42.1812,42.247,42.1812,42.2376,21227.0
2019-05-16 12:35:00,44.95,44.96,44.87,44.88,20858.0,42.2376,42.247,42.1624,42.1718,20858.0
2019-05-16 12:40:00,44.88,44.95,44.85,44.94,49020.0,42.1718,42.2376,42.1436,42.2282,49020.0
2019-05-16 12:45:00,44.95,44.97,44.91,44.97,38998.0,42.2376,42.2564,42.2,42.2564,38998.0
2019-05-16 12:50:00,44.96,44.97,44.89,44.94,57877.0,42.247,42.2564,42.1812,42.2282,57877.0
2019-05-16 12:55:00,44.94,44.97,44.92,44.93,37775.0,42.2282,42.2564,42.2094,42.2188,37775.0
2019-05-16 13:00:00,44.94,44.96,44.91,44.95,42872.0,42.2282,42.247,42.2,42.2376,42872.0
2019-05-16 13:05:00,44.95,44.96,44.93,44.95,25120.0,42.2376,42.247,42.2188,42.2376,25120.0
2019-05-16 13:10:00,44.95,44.96,44.9,44.91,71915.0,42.2376,42.247,42.1906,42.2,71915.0
2019-05-16 13:15:00,44.91,44.99,44.91,44.99,31390.0,42.2,42.2752,42.2,42.2752,31390.0
2019-05-16 13:20:00,44.98,45.02,44.97,44.98,27565.0,42.2658,42.3034,42.2564,42.2658,27565.0
2019-05-16 13:25:00,44.97,44.99,44.96,44.98,11523.0,42.2564,42.2752,42.247,42.2658,11523.0
2019-05-16 13:30:00,44.97,44.98,44.94,44.95,11352.0,42.2564,42.2658,42.2282,42.2376,11352.0
2019-05-16 13:35:00,44.95,44.96,44.88,44.88,11948.0,42.2376,42.247,42.1718,42.1718,11948.0
2019-05-16 13:40:00,44.88,44.89,44.83,44.83,16410.0,42.1718,42.1812,42.1248,42.1248,16410.0
2019-05-16 13:45:00,44.84,44.86,44.81,44.84,59048.0,42.1342,42.153,42.106,42.1342,59048.0
2019-05-16 13:50:00,44.83,44.86,44.82,44.82,18350.0,42.1248,42.153,42.1154,42.1154,18350.0
2019-05-16 13:55:00,44.82,44.92,44.81,44.88,52913.0,42.1154,42.2094,42.106,42.1718,52913.0
2019-05-16 14:00:00,44.88,44.89,44.85,44.87,13682.0,42.1718,42.1812,42.1436,42.1624,13682.0
2019-05-16 14:05:00,44.85,44.89,44.84,44.84,7743.0,42.1436,42.1812,42.1342,42.1342,7743.0
2019-05-16 14:10:00,44.83,44.87,44.79,44.85,30941.0,42.1248,42.1624,42.0872,42.1436,30941.0
2019-05-16 14:15:00,44.85,44.9,44.85,44.87,14806.0,42.1436,42.1906,42.1436,42.1624,14806.0
2019-05-16 14:20:00,44.87,44.92,44.85,44.92,17731.0,42.1624,42.2094,42.1436,42.2094,17731.0
2019-05-16 14:25:00,44.92,44.97,44.92,44.96,30501.0,42.2094,42.2564,42.2094,42.247,30501.0
2019-05-16 14:30:00,44.97,45.02,44.96,45.01,74024.0,42.2564,42.3034,42.247,42.294,74024.0
2019-05-16 14:35:00,45.0,45.01,44.96,45.0,52571.0,42.2846,42.294,42.247,42.2846,52571.0
2019-05-16 14:40:00,45.0,45.02,44.97,45.02,93975.0,42.2846,42.3034,42.2564,42.3034,93975.0
2019-05-16 14:45:00,45.03,45.05,44.97,44.98,20341.0,42.3128,42.3316,42.2564,42.2658,20341.0
2019-05-16 14:50:00,44.98,45.01,44.95,44.95,85081.0,42.2658,42.294,42.2376,42.2376,85081.0
2019-05-16 14:55:00,44.95,44.98,44.9,44.97,95889.0,42.2376,42.2658,42.1906,42.2564,95889.0
2019-05-16 15:00:00,44.98,44.99,44.91,44.99,79027.0,42.2658,42.2752,42.2,42.2752,79027.0
2019-05-16 15:05:00,44.99,45.03,44.98,45.01,124406.0,42.2752,42.3128,42.2658,42.294,124406.0
2019-05-16 15:10:00,45.0,45.03,44.96,45.02,98416.0,42.2846,42.3128,42.247,42.3034,98416.0
2019-05-16 15:15:00,45.02,45.07,45.02,45.07,77514.0,42.3034,42.3504,42.3034,42.3504,77514.0
2019-05-16 15:20:00,45.08,45.12,45.04,45.08,52342.0,42.3597,42.3973,42.3222,42.3597,52342.0
2019-05-16 15:25:00,45.08,45.08,44.99,45.0,36952.0,42.3597,42.3597,42.2752,42.2846,36952.0
2019-05-16 15:30:00,45.0,45.01,44.94,44.98,91973.0,42.2846,42.294,42.2282,42.2658,91973.0
2019-05-16 15:35:00,44.98,45.02,44.96,45.02,102215.0,42.2658,42.3034,42.247,42.3034,102215.0
2019-05-16 15:40:00,45.03,45.03,44.93,44.98,86105.0,42.3128,42.3128,42.2188,42.2658,86105.0
2019-05-16 15:45:00,44.98,45.02,44.96,44.99,129271.0,42.2658,42.3034,42.247,42.2752,129271.0
2019-05-16 15:50:00,44.98,45.0,44.93,45.0,167964.0,42.2658,42.2846,42.2188,42.2846,167964.0
2019-05-16 15:55:00,44.99,45.03,44.95,44.97,193469.0,42.2752,42.3128,42.2376,42.2564,193469.0
2019-05-17 09:30:00,44.51,44.99,44.51,44.63,108042.0,41.8241,42.2752,41.8241,41.9369,108042.0
2019-05-17 09:35:00,44.66,44.77,44.55,44.55,65397.0,41.9651,42.0685,41.8617,41.8617,65397.0
2019-05-17 09:40:00,44.55,44.65,44.55,44.61,46904.0,41.8617,41.9557,41.8617,41.9181,46904.0
2019-05-17 09:45:00,44.6,44.73,44.53,44.69,32273.0,41.9087,42.0309,41.8429,41.9933,32273.0
2019-05-17 09:50:00,44.68,44.71,44.66,44.69,27461.0,41.9839,42.0121,41.9651,41.9933,27461.0
2019-05-17 09:55:00,44.69,44.77,44.67,44.76,17771.0,41.9933,42.0685,41.9745,42.0591,17771.0
2019-05-17 10:00:00,44.77,44.82,44.69,44.7,25305.0,42.0685,42.1154,41.9933,42.0027,25305.0
2019-05-17 10:05:00,44.69,44.78,44.66,44.75,28863.0,41.9933,42.0778,41.9651,42.0497,28863.0
2019-05-17 10:10:00,44.75,44.8,44.72,44.77,22675.0,42.0497,42.0966,42.0215,42.0685,22675.0
2019-05-17 10:15:00,44.77,44.88,44.74,44.88,24773.0,42.0685,42.1718,42.0403,42.1718,24773.0
2019-05-17 10:20:00,44.87,44.94,44.82,44.93,28062.0,42.1624,42.2282,42.1154,42.2188,28062.0
2019-05-17 10:25:00,44.93,44.99,44.89,44.94,63004.0,42.2188,42.2752,42.1812,42.2282,63004.0
2019-05-17 10:30:00,44.94,45.01,44.92,44.97,34514.0,42.2282,42.294,42.2094,42.2564,34514.0
2019-05-17 10:35:00,44.97,45.05,44.91,45.04,38353.0,42.2564,42.3316,42.2,42.3222,38353.0
2019-05-17 10:40:00,45.04,45.04,44.97,44.99,24779.0,42.3222,42.3222,42.2564,42.2752,24779.0
2019-05-17 10:45:00,45.0,45.09,44.99,45.09,14862.0,42.2846,42.3691,42.2752,42.3691,14862.0
2019-05-17 10:50:00,45.09,45.19,45.08,45.16,27702.0,42.3691,42.4631,42.3597,42.4349,27702.0
2019-05-17 10:55:00,45.16,45.23,45.12,45.14,35337.0,42.4349,42.5007,42.3973,42.4161,35337.0
2019-05-17 11:00:00,45.15,45.16,45.1,45.12,18385.0,42.4255,42.4349,42.3785,42.3973,18385.0
2019-05-17 11:05:00,45.12,45.18,45.12,45.18,22610.0,42.3973,42.4537,42.3973,42.4537,22610.0
2019-05-17 11:10:00,45.18,45.31,45.18,45.27,43632.0,42.4537,42.5759,42.4537,42.5383,43632.0
2019-05-17 11:15:00,45.27,45.31,45.19,45.19,19731.0,42.5383,42.5759,42.4631,42.4631,19731.0
2019-05-17 11:20:00,45.19,45.19,45.1,45.14,24775.0,42.4631,42.4631,42.3785,42.4161,24775.0
2019-05-17 11:25:00,45.15,45.15,45.06,45.06,74499.0,42.4255,42.4255,42.341,42.341,74499.0
2019-05-17 11:30:00,45.08,45.13,45.04,45.11,31088.0,42.3597,42.4067,42.3222,42.3879,31088.0
2019-05-17 11:35:00,45.11,45.11,45.07,45.08,24469.0,42.3879,42.3879,42.3504,42.3597,24469.0
2019-05-17 11:40:00,45.07,45.07,44.96,44.97,13172.0,42.3504,42.3504,42.247,42.2564,13172.0
2019-05-17 11:45:00,44.97,44.97,44.89,44.89,14837.0,42.2564,42.2564,42.1812,42.1812,14837.0
2019-05-17 11:50:00,44.89,44.91,44.82,44.91,54045.0,42.1812,42.2,42.1154,42.2,54045.0
2019-05-17 11:55:00,44.92,44.92,44.85,44.89,46571.0,42.2094,42.2094,42.1436,42.1812,46571.0
2019-05-17 12:00:00,44.88,44.93,44.83,44.83,34059.0,42.1718,42.2188,42.1248,42.1248,34059.0
2019-05-17 12:05:00,44.82,44.85,44.79,44.84,20595.0,42.1154,42.1436,42.0872,42.1342,20595.0
2019-05-17 12:10:00,44.83,44.92,44.81,44.9,28133.0,42.1248,42.2094,42.106,42.1906,28133.0
2019-05-17 12:15:00,44.89,44.95,44.88,44.92,16641.0,42.1812,42.2376,42.1718,42.2094,16641.0
2019-05-17 12:20:00,44.92,44.95,44.91,44.93,14914.0,42.2094,42.2376,42.2,42.2188,14914.0
2019-05-17 12:25:00,44.93,44.95,44.89,44.89,33463.0,42.2188,42.2376,42.1812,42.1812,33463.0
2019-05-17 12:30:00,44.89,44.89,44.85,44.86,14167.0,42.1812,42.1812,42.1436,42.153,14167.0
2019-05-17 12:35:00,44.87,44.88,44.84,44.88,15539.0,42.1624,42.1718,42.1342,42.1718,15539.0
2019-05-17 12:40:00,44.88,44.97,44.87,44.94,26629.0,42.1718,42.2564,42.1624,42.2282,26629.0
2019-05-17 12:45:00,44.94,44.95,44.92,44.95,9505.0,42.2282,42.2376,42.2094,42.2376,9505.0
2019-05-17 12:50:00,44.96,44.96,44.9,44.95,13112.0,42.247,42.247,42.1906,42.2376,13112.0
2019-05-17 12:55:00,44.95,44.97,44.93,44.95,26247.0,42.2376,42.2564,42.2188,42.2376,26247.0
2019-05-17 13:00:00,44.95,45.01,44.94,45.0,17085.0,42.2376,42.294,42.2282,42.2846,17085.0
2019-05-17 13:05:00,45.0,45.12,45.0,45.12,21228.0,42.2846,42.3973,42.2846,42.3973,21228.0
2019-05-17 13:10:00,45.1,45.13,45.04,45.05,7060.0,42.3785,42.4067,42.3222,42.3316,7060.0
2019-05-17 13:15:00,45.06,45.13,45.06,45.1,12441.0,42.341,42.4067,42.341,42.3785,12441.0
2019-05-17 13:20:00,45.09,45.13,45.06,45.1,10073.0,42.3691,42.4067,42.341,42.3785,10073.0
2019-05-17 13:25:00,45.11,45.13,45.07,45.07,15384.0,42.3879,42.4067,42.3504,42.3504,15384.0
2019-05-17 13:30:00,45.07,45.11,45.02,45.11,12119.0,42.3504,42.3879,42.3034,42.3879,12119.0
2019-05-17 13:35:00,45.11,45.13,45.09,45.1,11699.0,42.3879,42.4067,42.3691,42.3785,11699.0
2019-05-17 13:40:00,45.1,45.13,45.08,45.12,11470.0,42.3785,42.4067,42.3597,42.3973,11470.0
2019-05-17 13:45:00,45.12,45.14,45.06,45.08,27430.0,42.3973,42.4161,42.341,42.3597,27430.0
2019-05-17 13:50:00,45.08,45.1,45.04,45.09,11762.0,42.3597,42.3785,42.3222,42.3691,11762.0
2019-05-17 13:55:00,45.09,45.12,45.07,45.07,19260.0,42.3691,42.3973,42.3504,42.3504,19260.0
2019-05-17 14:00:00,45.08,45.14,45.07,45.12,14044.0,42.3597,42.4161,42.3504,42.3973,14044.0
2019-05-17 14:05:00,45.12,45.12,45.04,45.07,17114.0,42.3973,42.3973,42.3222,42.3504,17114.0
2019-05-17 14:10:00,45.08,45.08,45.01,45.03,8513.0,42.3597,42.3597,42.294,42.3128,8513.0
2019-05-17 14:15:00,45.03,45.1,45.03,45.1,22286.0,42.3128,42.3785,42.3128,42.3785,22286.0
2019-05-17 14:20:00,45.09,45.11,45.06,45.1,18004.0,42.3691,42.3879,42.341,42.3785,18004.0
2019-05-17 14:25:00,45.11,45.13,45.08,45.08,17331.0,42.3879,42.4067,42.3597,42.3597,17331.0
2019-05-17 14:30:00,45.09,45.1,45.02,45.03,25497.0,42.3691,42.3785,42.3034,42.3128,25497.0
2019-05-17 14:35:00,45.02,45.08,45.02,45.05,15791.0,42.3034,42.3597,42.3034,42.3316,15791.0
2019-05-17 14:40:00,45.05,45.07,45.02,45.05,12643.0,42.3316,42.3504,42.3034,42.3316,12643.0
2019-05-17 14:45:00,45.06,45.06,44.99,45.01,20205.0,42.341,42.341,42.2752,42.294,20205.0
2019-05-17 14:50:00,45.01,45.04,44.99,44.99,27723.0,42.294,42.3222,42.2752,42.2752,27723.0
2019-05-17 14:55:00,44.99,45.03,44.98,44.99,18732.0,42.2752,42.3128,42.2658,42.2752,18732.0
2019-05-17 15:00:00,44.99,45.01,44.85,44.86,43824.0,42.2752,42.294,42.1436,42.153,43824.0
2019-05-17 15:05:00,44.87,44.89,44.81,44.84,101829.0,42.1624,42.1812,42.106,42.1342,101829.0
2019-05-17 15:10:00,44.84,44.9,44.81,44.88,42377.0,42.1342,42.1906,42.106,42.1718,42377.0
2019-05-17 15:15:00,44.88,44.89,44.77,44.82,177257.0,42.1718,42.1812,42.0685,42.1154,177257.0
2019-05-17 15:20:00,44.81,44.88,44.75,44.77,159494.0,42.106,42.1718,42.0497,42.0685,159494.0
2019-05-17 15:25:00,44.76,44.77,44.67,44.7,39104.0,42.0591,42.0685,41.9745,42.0027,39104.0
2019-05-17 15:30:00,44.7,44.71,44.6,44.65,125734.0,42.0027,42.0121,41.9087,41.9557,125734.0
2019-05-17 15:35:00,44.66,44.7,44.56,44.57,80876.0,41.9651,42.0027,41.8711,41.8805,80876.0
2019-05-17 15:40:00,44.58,44.65,44.5,44.62,85887.0,41.8899,41.9557,41.8147,41.9275,85887.0
2019-05-17 15:45:00,44.61,44.62,44.52,44.57,66769.0,41.9181,41.9275,41.8335,41.8805,66769.0
2019-05-17 15:50:00,44.56,44.61,44.53,44.56,103564.0,41.8711,41.9181,41.8429,41.8711,103564.0
2019-05-17 15:55:00,44.57,44.63,44.51,44.54,213948.0,41.8805,41.9369,41.8241,41.8523,213948.0
2019-05-20 09:30:00,44.4,44.51,44.2,44.4,30022.0,41.7208,41.8241,41.5328,41.7208,30022.0
2019-05-20 09:35:00,44.39,44.49,44.37,44.47,30296.0,41.7114,41.8053,41.6926,41.7866,30296.0
2019-05-20 09:40:00,44.44,44.6,44.44,44.6,14791.0,41.7584,41.9087,41.7584,41.9087,14791.0
2019-05-20 09:45:00,44.56,44.63,44.52,44.61,15612.0,41.8711,41.9369,41.8335,41.9181,15612.0
2019-05-20 09:50:00,44.6,44.63,44.51,44.52,30872.0,41.9087,41.9369,41.8241,41.8335,30872.0
2019-05-20 09:55:00,44.53,44.74,44.52,44.62,43159.0,41.8429,42.0403,41.8335,41.9275,43159.0
2019-05-20 10:00:00,44.65,44.69,44.59,44.66,48093.0,41.9557,41.9933,41.8993,41.9651,48093.0
2019-05-20 10:05:00,44.66,44.72,44.58,44.71,32467.0,41.9651,42.0215,41.8899,42.0121,32467.0
2019-05-20 10:10:00,44.7,44.71,44.62,44.62,62662.0,42.0027,42.0121,41.9275,41.9275,62662.0
2019-05-20 10:15:00,44.61,44.63,44.53,44.56,12783.0,41.9181,41.9369,41.8429,41.8711,12783.0
2019-05-20 10:20:00,44.53,44.55,44.49,44.51,36161.0,41.8429,41.8617,41.8053,41.8241,36161.0
2019-05-20 10:25:00,44.5,44.53,44.49,44.51,13581.0,41.8147,41.8429,41.8053,41.8241,13581.0
2019-05-20 10:30:00,44.49,44.57,44.48,44.57,13024.0,41.8053,41.8805,41.796,41.8805,13024.0
2019-05-20 10:35:00,44.57,44.59,44.49,44.5,23720.0,41.8805,41.8993,41.8053,41.8147,23720.0
2019-05-20 10:40:00,44.49,44.51,44.45,44.45,29842.0,41.8053,41.8241,41.7678,41.7678,29842.0
2019-05-20 10:45:00,44.45,44.52,44.44,44.45,27936.0,41.7678,41.8335,41.7584,41.7678,27936.0
2019-05-20 10:50:00,44.46,44.51,44.45,44.47,145197.0,41.7772,41.8241,41.7678,41.7866,145197.0
2019-05-20 10:55:00,44.47,44.54,44.47,44.54,25775.0,41.7866,41.8523,41.7866,41.8523,25775.0
2019-05-20 11:00:00,44.54,44.58,44.47,44.51,23816.0,41.8523,41.8899,41.7866,41.8241,23816.0
2019-05-20 11:05:00,44.52,44.52,44.39,44.39,20785.0,41.8335,41.8335,41.7114,41.7114,20785.0
2019-05-20 11:10:00,44.39,44.43,44.38,44.4,15751.0,41.7114,41.749,41.702,41.7208,15751.0
2019-05-20 11:15:00,44.39,44.41,44.22,44.22,72507.0,41.7114,41.7302,41.5516,41.5516,72507.0
2019-05-20 11:20:00,44.22,44.27,44.2,44.24,17114.0,41.5516,41.5986,41.5328,41.5704,17114.0
2019-05-20 11:25:00,44.24,44.27,44.2,44.22,14254.0,41.5704,41.5986,41.5328,41.5516,14254.0
2019-05-20 11:30:00,44.22,44.24,44.2,44.21,15398.0,41.5516,41.5704,41.5328,41.5422,15398.0
2019-05-20 11:35:00,44.21,44.22,44.15,44.17,9768.0,41.5422,41.5516,41.4859,41.5047,9768.0
2019-05-20 11:40:00,44.18,44.18,44.13,44.16,20745.0,41.5141,41.5141,41.4671,41.4953,20745.0
2019-05-20 11:45:00,44.16,44.26,44.16,44.21,22516.0,41.4953,41.5892,41.4953,41.5422,22516.0
2019-05-20 11:50:00,44.21,44.23,44.15,44.17,17715.0,41.5422,41.561,41.4859,41.5047,17715.0
2019-05-20 11:55:00,44.19,44.24,44.17,44.24,9188.0,41.5235,41.5704,41.5047,41.5704,9188.0
2019-05-20 12:00:00,44.23,44.27,44.19,44.27,14981.0,41.561,41.5986,41.5235,41.5986,14981.0
2019-05-20 12:05:00,44.27,44.29,44.23,44.26,12829.0,41.5986,41.6174,41.561,41.5892,12829.0
2019-05-20 12:10:00,44.27,44.29,44.25,44.25,8600.0,41.5986,41.6174,41.5798,41.5798,8600.0
2019-05-20 12:15:00,44.25,44.31,44.25,44.26,6911.0,41.5798,41.6362,41.5798,41.5892,6911.0
2019-05-20 12:20:00,44.27,44.29,44.24,44.24,16624.0,41.5986,41.6174,41.5704,41.5704,16624.0
2019-05-20 12:25:00,44.24,44.26,44.2,44.21,7984.0,41.5704,41.5892,41.5328,41.5422,7984.0
2019-05-20 12:30:00,44.21,44.24,44.2,44.22,18451.0,41.5422,41.5704,41.5328,41.5516,18451.0
2019-05-20 12:35:00,44.22,44.25,44.21,44.25,11153.0,41.5516,41.5798,41.5422,41.5798,11153.0
2019-05-20 12:40:00,44.24,44.24,44.17,44.18,10532.0,41.5704,41.5704,41.5047,41.5141,10532.0
2019-05-20 12:45:00,44.18,44.2,44.17,44.17,8500.0,41.5141,41.5328,41.5047,41.5047,8500.0
2019-05-20 12:50:00,44.17,44.19,44.11,44.13,23650.0,41.5047,41.5235,41.4483,41.4671,23650.0
2019-05-20 12:55:00,44.13,44.19,44.13,44.17,18951.0,41.4671,41.5235,41.4671,41.5047,18951.0
2019-05-20 13:00:00,44.16,44.19,44.13,44.17,23271.0,41.4953,41.5235,41.4671,41.5047,23271.0
2019-05-20 13:05:00,44.17,44.19,44.14,44.16,6159.0,41.5047,41.5235,41.4765,41.4953,6159.0
2019-05-20 13:10:00,44.17,44.18,44.14,44.16,8630.0,41.5047,41.5141,41.4765,41.4953,8630.0
2019-05-20 13:15:00,44.15,44.21,44.15,44.18,14528.0,41.4859,41.5422,41.4859,41.5141,14528.0
2019-05-20 13:20:00,44.19,44.19,44.14,44.15,16206.0,41.5235,41.5235,41.4765,41.4859,16206.0
2019-05-20 13:25:00,44.16,44.19,44.14,44.19,14473.0,41.4953,41.5235,41.4765,41.5235,14473.0
2019-05-20 13:30:00,44.18,44.2,44.17,44.18,9709.0,41.5141,41.5328,41.5047,41.5141,9709.0
2019-05-20 13:35:00,44.18,44.19,44.16,44.16,7800.0,41.5141,41.5235,41.4953,41.4953,7800.0
2019-05-20 13:40:00,44.17,44.17,44.15,44.16,33020.0,41.5047,41.5047,41.4859,41.4953,33020.0
2019-05-20 13:45:00,44.16,44.16,44.05,44.05,131601.0,41.4953,41.4953,41.3919,41.3919,131601.0
2019-05-20 13:50:00,44.05,44.05,43.92,43.92,90236.0,41.3919,41.3919,41.2697,41.2697,90236.0
2019-05-20 13:55:00,43.92,43.97,43.88,43.91,26564.0,41.2697,41.3167,41.2322,41.2603,26564.0
2019-05-20 14:00:00,43.91,43.96,43.86,43.88,45466.0,41.2603,41.3073,41.2134,41.2322,45466.0
2019-05-20 14:05:00,43.88,43.89,43.74,43.74,34086.0,41.2322,41.2416,41.1006,41.1006,34086.0
2019-05-20 14:10:00,43.74,43.81,43.74,43.76,29741.0,41.1006,41.1664,41.1006,41.1194,29741.0
2019-05-20 14:15:00,43.76,43.81,43.75,43.79,15104.0,41.1194,41.1664,41.11,41.1476,15104.0
2019-05-20 14:20:00,43.8,43.84,43.78,43.83,12589.0,41.157,41.1946,41.1382,41.1852,12589.0
2019-05-20 14:25:00,43.84,43.85,43.79,43.8,11127.0,41.1946,41.204,41.1476,41.157,11127.0
2019-05-20 14:30:00,43.8,43.81,43.74,43.74,12337.0,41.157,41.1664,41.1006,41.1006,12337.0
2019-05-20 14:35:00,43.74,43.74,43.6,43.63,45577.0,41.1006,41.1006,40.9691,40.9972,45577.0
2019-05-20 14:40:00,43.62,43.68,43.61,43.66,16681.0,40.9878,41.0442,40.9785,41.0254,16681.0
2019-05-20 14:45:00,43.66,43.68,43.59,43.6,14941.0,41.0254,41.0442,40.9597,40.9691,14941.0
2019-05-20 14:50:00,43.6,43.65,43.59,43.61,25107.0,40.9691,41.016,40.9597,40.9785,25107.0
2019-05-20 14:55:00,43.6,43.65,43.53,43.59,60673.0,40.9691,41.016,40.9033,40.9597,60673.0
2019-05-20 15:00:00,43.59,43.62,43.5,43.5,25478.0,40.9597,40.9878,40.8751,40.8751,25478.0
2019-05-20 15:05:00,43.5,43.51,43.37,43.4,138772.0,40.8751,40.8845,40.7529,40.7811,138772.0
2019-05-20 15:10:00,43.41,43.41,43.26,43.35,93910.0,40.7905,40.7905,40.6496,40.7341,93910.0
2019-05-20 15:15:00,43.36,43.43,43.32,43.41,38100.0,40.7435,40.8093,40.706,40.7905,38100.0
2019-05-20 15:20:00,43.4,43.43,43.34,43.39,70768.0,40.7811,40.8093,40.7247,40.7717,70768.0
2019-05-20 15:25:00,43.38,43.39,43.29,43.34,67320.0,40.7623,40.7717,40.6778,40.7247,67320.0
2019-05-20 15:30:00,43.34,43.35,43.3,43.3,55618.0,40.7247,40.7341,40.6872,40.6872,55618.0
2019-05-20 15:35:00,43.3,43.41,43.29,43.39,75154.0,40.6872,40.7905,40.6778,40.7717,75154.0
2019-05-20 15:40:00,43.39,43.42,43.34,43.42,103497.0,40.7717,40.7999,40.7247,40.7999,103497.0
2019-05-20 15:45:00,43.41,43.43,43.31,43.32,120910.0,40.7905,40.8093,40.6966,40.706,120910.0
2019-05-20 15:50:00,43.32,43.39,43.3,43.33,116262.0,40.706,40.7717,40.6872,40.7153,116262.0
2019-05-20 15:55:00,43.32,43.44,43.31,43.34,257888.0,40.706,40.8187,40.6966,40.7247,257888.0
2019-05-21 09:30:00,43.36,43.59,43.17,43.46,55427.0,40.7435,40.9597,40.565,40.8375,55427.0
2019-05-21 09:35:00,43.47,43.74,43.47,43.73,24953.0,40.8469,41.1006,40.8469,41.0912,24953.0
2019-05-21 09:40:00,43.72,43.76,43.58,43.58,25232.0,41.0818,41.1194,40.9503,40.9503,25232.0
2019-05-21 09:45:00,43.57,43.7,43.56,43.66,20769.0,40.9409,41.063,40.9315,41.0254,20769.0
2019-05-21 09:50:00,43.65,43.65,43.52,43.59,35153.0,41.016,41.016,40.8939,40.9597,35153.0
2019-05-21 09:55:00,43.56,43.7,43.54,43.62,54271.0,40.9315,41.063,40.9127,40.9878,54271.0
2019-05-21 10:00:00,43.63,43.72,43.58,43.72,99035.0,40.9972,41.0818,40.9503,41.0818,99035.0
2019-05-21 10:05:00,43.73,43.83,43.73,43.74,58776.0,41.0912,41.1852,41.0912,41.1006,58776.0
2019-05-21 10:10:00,43.74,43.74,43.62,43.7,76626.0,41.1006,41.1006,40.9878,41.063,76626.0
2019-05-21 10:15:00,43.72,43.87,43.72,43.87,28048.0,41.0818,41.2228,41.0818,41.2228,28048.0
2019-05-21 10:20:00,43.87,43.88,43.79,43.81,30323.0,41.2228,41.2322,41.1476,41.1664,30323.0
2019-05-21 10:25:00,43.81,43.83,43.78,43.81,17354.0,41.1664,41.1852,41.1382,41.1664,17354.0
2019-05-21 10:30:00,43.81,43.91,43.77,43.87,26951.0,41.1664,41.2603,41.1288,41.2228,26951.0
2019-05-21 10:35:00,43.87,43.91,43.79,43.8,20905.0,41.2228,41.2603,41.1476,41.157,20905.0
2019-05-21 10:40:00,43.8,43.92,43.8,43.85,21961.0,41.157,41.2697,41.157,41.204,21961.0
2019-05-21 10:45:00,43.86,43.86,43.75,43.75,14006.0,41.2134,41.2134,41.11,41.11,14006.0
2019-05-21 10:50:00,43.75,43.79,43.72,43.72,19899.0,41.11,41.1476,41.0818,41.0818,19899.0
2019-05-21 10:55:00,43.72,43.8,43.7,43.73,19881.0,41.0818,41.157,41.063,41.0912,19881.0
2019-05-21 11:00:00,43.73,43.78,43.71,43.72,11181.0,41.0912,41.1382,41.0724,41.0818,11181.0
2019-05-21 11:05:00,43.71,43.83,43.7,43.79,11447.0,41.0724,41.1852,41.063,41.1476,11447.0
2019-05-21 11:10:00,43.8,43.87,43.76,43.87,12244.0,41.157,41.2228,41.1194,41.2228,12244.0
2019-05-21 11:15:00,43.87,43.95,43.85,43.94,11194.0,41.2228,41.2979,41.204,41.2885,11194.0
2019-05-21 11:20:00,43.94,43.95,43.85,43.85,28446.0,41.2885,41.2979,41.204,41.204,28446.0
2019-05-21 11:25:00,43.85,43.87,43.82,43.82,20405.0,41.204,41.2228,41.1758,41.1758,20405.0
2019-05-21 11:30:00,43.83,43.83,43.76,43.78,35514.0,41.1852,41.1852,41.1194,41.1382,35514.0
2019-05-21 11:35:00,43.78,43.84,43.78,43.82,15229.0,41.1382,41.1946,41.1382,41.1758,15229.0
2019-05-21 11:40:00,43.82,43.83,43.77,43.81,35083.0,41.1758,41.1852,41.1288,41.1664,35083.0
2019-05-21 11:45:00,43.81,43.82,43.76,43.78,17185.0,41.1664,41.1758,41.1194,41.1382,17185.0
2019-05-21 11:50:00,43.79,43.79,43.69,43.69,14119.0,41.1476,41.1476,41.0536,41.0536,14119.0
2019-05-21 11:55:00,43.69,43.77,43.68,43.71,31871.0,41.0536,41.1288,41.0442,41.0724,31871.0
2019-05-21 12:00:00,43.72,43.76,43.71,43.75,20228.0,41.0818,41.1194,41.0724,41.11,20228.0
2019-05-21 12:05:00,43.75,43.77,43.7,43.72,19305.0,41.11,41.1288,41.063,41.0818,19305.0
2019-05-21 12:10:00,43.71,43.75,43.7,43.75,16822.0,41.0724,41.11,41.063,41.11,16822.0
2019-05-21 12:15:00,43.75,43.75,43.68,43.69,8216.0,41.11,41.11,41.0442,41.0536,8216.0
2019-05-21 12:20:00,43.69,43.75,43.69,43.7,18387.0,41.0536,41.11,41.0536,41.063,18387.0
2019-05-21 12:25:00,43.69,43.75,43.67,43.73,12610.0,41.0536,41.11,41.0348,41.0912,12610.0
2019-05-21 12:30:00,43.74,43.75,43.7,43.72,15144.0,41.1006,41.11,41.063,41.0818,15144.0
2019-05-21 12:35:00,43.73,43.76,43.72,43.76,9589.0,41.0912,41.1194,41.0818,41.1194,9589.0
2019-05-21 12:40:00,43.75,43.79,43.71,43.78,37966.0,41.11,41.1476,41.0724,41.1382,37966.0
2019-05-21 12:45:00,43.78,43.8,43.72,43.75,15538.0,41.1382,41.157,41.0818,41.11,15538.0
2019-05-21 12:50:00,43.75,43.79,43.75,43.77,16404.0,41.11,41.1476,41.11,41.1288,16404.0
2019-05-21 12:55:00,43.76,43.77,43.73,43.77,24241.0,41.1194,41.1288,41.0912,41.1288,24241.0
2019-05-21 13:00:00,43.77,43.77,43.68,43.7,40419.0,41.1288,41.1288,41.0442,41.063,40419.0
2019-05-21 13:05:00,43.69,43.7,43.67,43.69,16445.0,41.0536,41.063,41.0348,41.0536,16445.0
2019-05-21 13:10:00,43.69,43.73,43.67,43.67,23314.0,41.0536,41.0912,41.0348,41.0348,23314.0
2019-05-21 13:15:00,43.67,43.72,43.66,43.72,15791.0,41.0348,41.0818,41.0254,41.0818,15791.0
2019-05-21 13:20:00,43.71,43.77,43.71,43.77,16605.0,41.0724,41.1288,41.0724,41.1288,16605.0
2019-05-21 13:25:00,43.77,43.81,43.76,43.77,29276.0,41.1288,41.1664,41.1194,41.1288,29276.0
2019-05-21 13:30:00,43.76,43.79,43.75,43.78,12570.0,41.1194,41.1476,41.11,41.1382,12570.0
2019-05-21 13:35:00,43.79,43.82,43.76,43.8,27057.0,41.1476,41.1758,41.1194,41.157,27057.0
2019-05-21 13:40:00,43.8,43.81,43.77,43.81,7562.0,41.157,41.1664,41.1288,41.1664,7562.0
2019-05-21 13:45:00,43.82,43.89,43.82,43.89,22045.0,41.1758,41.2416,41.1758,41.2416,22045.0
2019-05-21 13:50:00,43.89,43.91,43.87,43.88,12768.0,41.2416,41.2603,41.2228,41.2322,12768.0
2019-05-21 13:55:00,43.87,43.89,43.82,43.87,46285.0,41.2228,41.2416,41.1758,41.2228,46285.0
2019-05-21 14:00:00,43.86,43.9,43.83,43.86,46350.0,41.2134,41.251,41.1852,41.2134,46350.0
2019-05-21 14:05:00,43.87,43.93,43.87,43.89,22967.0,41.2228,41.2791,41.2228,41.2416,22967.0
2019-05-21 14:10:00,43.89,43.9,43.86,43.9,29497.0,41.2416,41.251,41.2134,41.251,29497.0
2019-05-21 14:15:00,43.91,43.96,43.9,43.95,20515.0,41.2603,41.3073,41.251,41.2979,20515.0
2019-05-21 14:20:00,43.96,43.96,43.92,43.95,19040.0,41.3073,41.3073,41.2697,41.2979,19040.0
2019-05-21 14:25:00,43.95,43.96,43.87,43.94,44896.0,41.2979,41.3073,41.2228,41.2885,44896.0
2019-05-21 14:30:00,43.93,43.95,43.91,43.93,16493.0,41.2791,41.2979,41.2603,41.2791,16493.0
2019-05-21 14:35:00,43.93,43.93,43.89,43.89,23329.0,41.2791,41.2791,41.2416,41.2416,23329.0
2019-05-21 14:40:00,43.9,43.91,43.85,43.87,34940.0,41.251,41.2603,41.204,41.2228,34940.0
2019-05-21 14:45:00,43.86,43.89,43.85,43.87,28607.0,41.2134,41.2416,41.204,41.2228,28607.0
2019-05-21 14:50:00,43.87,43.89,43.82,43.83,49121.0,41.2228,41.2416,41.1758,41.1852,49121.0
2019-05-21 14:55:00,43.83,43.84,43.8,43.82,32527.0,41.1852,41.1946,41.157,41.1758,32527.0
2019-05-21 15:00:00,43.81,43.82,43.79,43.8,35247.0,41.1664,41.1758,41.1476,41.157,35247.0
2019-05-21 15:05:00,43.8,43.87,43.8,43.86,47564.0,41.157,41.2228,41.157,41.2134,47564.0
2019-05-21 15:10:00,43.87,43.9,43.86,43.89,47337.0,41.2228,41.251,41.2134,41.2416,47337.0
2019-05-21 15:15:00,43.89,43.89,43.84,43.87,68461.0,41.2416,41.2416,41.1946,41.2228,68461.0
2019-05-21 15:20:00,43.87,43.9,43.83,43.86,42718.0,41.2228,41.251,41.1852,41.2134,42718.0
2019-05-21 15:25:00,43.86,43.87,43.83,43.83,27107.0,41.2134,41.2228,41.1852,41.1852,27107.0
2019-05-21 15:30:00,43.83,43.9,43.83,43.87,35675.0,41.1852,41.251,41.1852,41.2228,35675.0
2019-05-21 15:35:00,43.87,43.87,43.82,43.87,44861.0,41.2228,41.2228,41.1758,41.2228,44861.0
2019-05-21 15:40:00,43.87,43.87,43.82,43.85,50467.0,41.2228,41.2228,41.1758,41.204,50467.0
2019-05-21 15:45:00,43.85,43.85,43.81,43.83,71920.0,41.204,41.204,41.1664,41.1852,71920.0
2019-05-21 15:50:00,43.84,43.85,43.79,43.8,96402.0,41.1946,41.204,41.1476,41.157,96402.0
2019-05-21 15:55:00,43.79,43.82,43.77,43.8,219731.0,41.1476,41.1758,41.1288,41.157,219731.0
2019-05-22 09:30:00,43.14,43.48,43.14,43.48,60497.0,40.5368,40.8563,40.5368,40.8563,60497.0
2019-05-22 09:35:00,43.49,43.62,43.47,43.57,43147.0,40.8657,40.9878,40.8469,40.9409,43147.0
2019-05-22 09:40:00,43.6,43.68,43.53,43.64,160061.0,40.9691,41.0442,40.9033,41.0066,160061.0
2019-05-22 09:45:00,43.64,43.78,43.58,43.58,187731.0,41.0066,41.1382,40.9503,40.9503,187731.0
2019-05-22 09:50:00,43.56,43.58,43.47,43.54,65582.0,40.9315,40.9503,40.8469,40.9127,65582.0
2019-05-22 09:55:00,43.54,43.56,43.45,43.47,30502.0,40.9127,40.9315,40.8281,40.8469,30502.0
2019-05-22 10:00:00,43.48,43.48,43.36,43.39,26258.0,40.8563,40.8563,40.7435,40.7717,26258.0
2019-05-22 10:05:00,43.38,43.4,43.31,43.36,31147.0,40.7623,40.7811,40.6966,40.7435,31147.0
2019-05-22 10:10:00,43.36,43.45,43.34,43.44,36354.0,40.7435,40.8281,40.7247,40.8187,36354.0
2019-05-22 10:15:00,43.46,43.56,43.37,43.38,33780.0,40.8375,40.9315,40.7529,40.7623,33780.0
2019-05-22 10:20:00,43.37,43.48,43.37,43.48,22235.0,40.7529,40.8563,40.7529,40.8563,22235.0
2019-05-22 10:25:00,43.49,43.53,43.47,43.47,30002.0,40.8657,40.9033,40.8469,40.8469,30002.0
2019-05-22 10:30:00,43.48,43.53,43.48,43.5,26235.0,40.8563,40.9033,40.8563,40.8751,26235.0
2019-05-22 10:35:00,43.51,43.55,43.5,43.54,37681.0,40.8845,40.9221,40.8751,40.9127,37681.0
2019-05-22 10:40:00,43.55,43.55,43.5,43.55,37882.0,40.9221,40.9221,40.8751,40.9221,37882.0
2019-05-22 10:45:00,43.55,43.64,43.55,43.61,61771.0,40.9221,41.0066,40.9221,40.9785,61771.0
2019-05-22 10:50:00,43.62,43.64,43.57,43.57,55111.0,40.9878,41.0066,40.9409,40.9409,55111.0
2019-05-22 10:55:00,43.58,43.6,43.54,43.57,32220.0,40.9503,40.9691,40.9127,40.9409,32220.0
2019-05-22 11:00:00,43.56,43.57,43.54,43.55,33212.0,40.9315,40.9409,40.9127,40.9221,33212.0
2019-05-22 11:05:00,43.55,43.73,43.54,43.7,79439.0,40.9221,41.0912,40.9127,41.063,79439.0
2019-05-22 11:10:00,43.7,43.81,43.65,43.8,150860.0,41.063,41.1664,41.016,41.157,150860.0
2019-05-22 11:15:00,43.8,44.01,43.8,43.99,117237.0,41.157,41.3543,41.157,41.3355,117237.0
2019-05-22 11:20:00,43.99,44.17,43.99,44.1,215681.0,41.3355,41.5047,41.3355,41.4389,215681.0
2019-05-22 11:25:00,44.11,44.19,44.01,44.17,156024.0,41.4483,41.5235,41.3543,41.5047,156024.0
2019-05-22 11:30:00,44.16,44.2,44.04,44.08,161358.0,41.4953,41.5328,41.3825,41.4201,161358.0
2019-05-22 11:35:00,44.08,44.08,43.99,44.0,21506.0,41.4201,41.4201,41.3355,41.3449,21506.0
2019-05-22 11:40:00,44.01,44.02,43.95,44.01,27408.0,41.3543,41.3637,41.2979,41.3543,27408.0
2019-05-22 11:45:00,44.02,44.03,43.96,43.98,25628.0,41.3637,41.3731,41.3073,41.3261,25628.0
2019-05-22 11:50:00,43.99,44.03,43.95,43.98,30638.0,41.3355,41.3731,41.2979,41.3261,30638.0
2019-05-22 11:55:00,43.97,44.04,43.97,44.02,22201.0,41.3167,41.3825,41.3167,41.3637,22201.0
2019-05-22 12:00:00,44.02,44.03,43.93,43.94,22304.0,41.3637,41.3731,41.2791,41.2885,22304.0
2019-05-22 12:05:00,43.94,43.95,43.89,43.91,20439.0,41.2885,41.2979,41.2416,41.2603,20439.0
2019-05-22 12:10:00,43.91,43.93,43.78,43.79,25926.0,41.2603,41.2791,41.1382,41.1476,25926.0
2019-05-22 12:15:00,43.78,43.85,43.76,43.83,23497.0,41.1382,41.204,41.1194,41.1852,23497.0
2019-05-22 12:20:00,43.83,43.84,43.77,43.79,24088.0,41.1852,41.1946,41.1288,41.1476,24088.0
2019-05-22 12:25:00,43.8,43.82,43.72,43.73,18085.0,41.157,41.1758,41.0818,41.0912,18085.0
2019-05-22 12:30:00,43.73,43.82,43.66,43.78,45803.0,41.0912,41.1758,41.0254,41.1382,45803.0
2019-05-22 12:35:00,43.79,43.85,43.78,43.84,51405.0,41.1476,41.204,41.1382,41.1946,51405.0
2019-05-22 12:40:00,43.84,43.84,43.77,43.77,20502.0,41.1946,41.1946,41.1288,41.1288,20502.0
2019-05-22 12:45:00,43.77,43.78,43.69,43.69,17965.0,41.1288,41.1382,41.0536,41.0536,17965.0
2019-05-22 12:50:00,43.7,43.79,43.69,43.78,12512.0,41.063,41.1476,41.0536,41.1382,12512.0
2019-05-22 12:55:00,43.78,43.83,43.75,43.77,20499.0,41.1382,41.1852,41.11,41.1288,20499.0
2019-05-22 13:00:00,43.77,43.78,43.72,43.73,14710.0,41.1288,41.1382,41.0818,41.0912,14710.0
2019-05-22 13:05:00,43.74,43.74,43.67,43.7,15623.0,41.1006,41.1006,41.0348,41.063,15623.0
2019-05-22 13:10:00,43.7,43.73,43.68,43.69,16720.0,41.063,41.0912,41.0442,41.0536,16720.0
2019-05-22 13:15:00,43.7,43.7,43.65,43.67,16070.0,41.063,41.063,41.016,41.0348,16070.0
2019-05-22 13:20:00,43.68,43.7,43.65,43.68,19247.0,41.0442,41.063,41.016,41.0442,19247.0
2019-05-22 13:25:00,43.68,43.74,43.67,43.73,17085.0,41.0442,41.1006,41.0348,41.0912,17085.0
2019-05-22 13:30:00,43.73,43.74,43.69,43.7,18977.0,41.0912,41.1006,41.0536,41.063,18977.0
2019-05-22 13:35:00,43.69,43.72,43.68,43.71,13960.0,41.0536,41.0818,41.0442,41.0724,13960.0
2019-05-22 13:40:00,43.72,43.74,43.66,43.73,18376.0,41.0818,41.1006,41.0254,41.0912,18376.0
2019-05-22 13:45:00,43.73,43.74,43.67,43.73,20825.0,41.0912,41.1006,41.0348,41.0912,20825.0
2019-05-22 13:50:00,43.73,43.83,43.72,43.83,20319.0,41.0912,41.1852,41.0818,41.1852,20319.0
2019-05-22 13:55:00,43.83,43.84,43.78,43.78,14871.0,41.1852,41.1946,41.1382,41.1382,14871.0
2019-05-22 14:00:00,43.78,43.82,43.75,43.76,16760.0,41.1382,41.1758,41.11,41.1194,16760.0
2019-05-22 14:05:00,43.76,43.81,43.75,43.8,16154.0,41.1194,41.1664,41.11,41.157,16154.0
2019-05-22 14:10:00,43.8,43.82,43.7,43.74,20282.0,41.157,41.1758,41.063,41.1006,20282.0
2019-05-22 14:15:00,43.74,43.8,43.73,43.78,13463.0,41.1006,41.157,41.0912,41.1382,13463.0
2019-05-22 14:20:00,43.79,43.83,43.78,43.82,17053.0,41.1476,41.1852,41.1382,41.1758,17053.0
2019-05-22 14:25:00,43.82,43.91,43.81,43.86,28640.0,41.1758,41.2603,41.1664,41.2134,28640.0
2019-05-22 14:30:00,43.86,43.89,43.85,43.87,18027.0,41.2134,41.2416,41.204,41.2228,18027.0
2019-05-22 14:35:00,43.88,43.89,43.82,43.84,23963.0,41.2322,41.2416,41.1758,41.1946,23963.0
2019-05-22 14:40:00,43.85,43.85,43.82,43.83,12908.0,41.204,41.204,41.1758,41.1852,12908.0
2019-05-22 14:45:00,43.84,43.85,43.76,43.77,31654.0,41.1946,41.204,41.1194,41.1288,31654.0
2019-05-22 14:50:00,43.78,43.78,43.74,43.75,30682.0,41.1382,41.1382,41.1006,41.11,30682.0
2019-05-22 14:55:00,43.76,43.78,43.75,43.77,20677.0,41.1194,41.1382,41.11,41.1288,20677.0
2019-05-22 15:00:00,43.77,43.79,43.74,43.75,36962.0,41.1288,41.1476,41.1006,41.11,36962.0
2019-05-22 15:05:00,43.75,43.76,43.71,43.72,56243.0,41.11,41.1194,41.0724,41.0818,56243.0
2019-05-22 15:10:00,43.72,43.8,43.71,43.8,87405.0,41.0818,41.157,41.0724,41.157,87405.0
2019-05-22 15:15:00,43.8,43.81,43.77,43.81,42890.0,41.157,41.1664,41.1288,41.1664,42890.0
2019-05-22 15:20:00,43.81,43.82,43.77,43.79,43125.0,41.1664,41.1758,41.1288,41.1476,43125.0
2019-05-22 15:25:00,43.79,43.85,43.78,43.79,30851.0,41.1476,41.204,41.1382,41.1476,30851.0
2019-05-22 15:30:00,43.79,43.81,43.77,43.77,50185.0,41.1476,41.1664,41.1288,41.1288,50185.0
2019-05-22 15:35:00,43.78,43.8,43.74,43.75,52575.0,41.1382,41.157,41.1006,41.11,52575.0
2019-05-22 15:40:00,43.75,43.75,43.7,43.73,67150.0,41.11,41.11,41.063,41.0912,67150.0
2019-05-22 15:45:00,43.72,43.77,43.71,43.77,76721.0,41.0818,41.1288,41.0724,41.1288,76721.0
2019-05-22 15:50:00,43.77,43.79,43.72,43.73,95382.0,41.1288,41.1476,41.0818,41.0912,95382.0
2019-05-22 15:55:00,43.72,43.76,43.67,43.76,214540.0,41.0818,41.1194,41.0348,41.1194,214540.0
2019-05-23 09:30:00,43.54,43.61,43.42,43.54,47785.0,40.9127,40.9785,40.7999,40.9127,47785.0
2019-05-23 09:35:00,43.55,43.58,43.37,43.42,37196.0,40.9221,40.9503,40.7529,40.7999,37196.0
2019-05-23 09:40:00,43.42,43.51,43.34,43.4,26961.0,40.7999,40.8845,40.7247,40.7811,26961.0
2019-05-23 09:45:00,43.39,43.48,43.32,43.45,31534.0,40.7717,40.8563,40.706,40.8281,31534.0
2019-05-23 09:50:00,43.44,43.48,43.38,43.45,69566.0,40.8187,40.8563,40.7623,40.8281,69566.0
2019-05-23 09:55:00,43.46,43.55,43.41,43.55,76019.0,40.8375,40.9221,40.7905,40.9221,76019.0
2019-05-23 10:00:00,43.54,43.76,43.53,43.73,40267.0,40.9127,41.1194,40.9033,41.0912,40267.0
2019-05-23 10:05:00,43.74,43.78,43.69,43.72,18539.0,41.1006,41.1382,41.0536,41.0818,18539.0
2019-05-23 10:10:00,43.73,44.03,43.73,44.02,37067.0,41.0912,41.3731,41.0912,41.3637,37067.0
2019-05-23 10:15:00,44.02,44.05,43.99,44.0,27492.0,41.3637,41.3919,41.3355,41.3449,27492.0
2019-05-23 10:20:00,43.99,44.05,43.89,43.93,39360.0,41.3355,41.3919,41.2416,41.2791,39360.0
2019-05-23 10:25:00,43.92,43.94,43.88,43.93,33620.0,41.2697,41.2885,41.2322,41.2791,33620.0
2019-05-23 10:30:00,43.92,44.02,43.92,43.97,62612.0,41.2697,41.3637,41.2697,41.3167,62612.0
2019-05-23 10:35:00,43.96,44.06,43.95,44.05,27298.0,41.3073,41.4013,41.2979,41.3919,27298.0
2019-05-23 10:40:00,44.05,44.12,44.03,44.11,28370.0,41.3919,41.4577,41.3731,41.4483,28370.0
2019-05-23 10:45:00,44.11,44.23,44.11,44.22,40588.0,41.4483,41.561,41.4483,41.5516,40588.0
2019-05-23 10:50:00,44.22,44.27,44.19,44.25,38456.0,41.5516,41.5986,41.5235,41.5798,38456.0
2019-05-23 10:55:00,44.26,44.33,44.25,44.25,43832.0,41.5892,41.655,41.5798,41.5798,43832.0
2019-05-23 11:00:00,44.26,44.26,44.2,44.23,37649.0,41.5892,41.5892,41.5328,41.561,37649.0
2019-05-23 11:05:00,44.22,44.27,44.22,44.27,26336.0,41.5516,41.5986,41.5516,41.5986,26336.0
2019-05-23 11:10:00,44.26,44.29,44.21,44.21,32951.0,41.5892,41.6174,41.5422,41.5422,32951.0
2019-05-23 11:15:00,44.21,44.26,44.21,44.25,25547.0,41.5422,41.5892,41.5422,41.5798,25547.0
2019-05-23 11:20:00,44.26,44.35,44.23,44.26,73134.0,41.5892,41.6738,41.561,41.5892,73134.0
2019-05-23 11:25:00,44.26,44.36,44.26,44.3,82014.0,41.5892,41.6832,41.5892,41.6268,82014.0
2019-05-23 11:30:00,44.29,44.31,44.23,44.24,93998.0,41.6174,41.6362,41.561,41.5704,93998.0
2019-05-23 11:35:00,44.23,44.28,44.21,44.26,24248.0,41.561,41.608,41.5422,41.5892,24248.0
2019-05-23 11:40:00,44.26,44.31,44.23,44.23,34409.0,41.5892,41.6362,41.561,41.561,34409.0
2019-05-23 11:45:00,44.23,44.32,44.19,44.32,75447.0,41.561,41.6456,41.5235,41.6456,75447.0
2019-05-23 11:50:00,44.32,44.38,44.24,44.3,101819.0,41.6456,41.702,41.5704,41.6268,101819.0
2019-05-23 11:55:00,44.3,44.33,44.26,44.32,39615.0,41.6268,41.655,41.5892,41.6456,39615.0
2019-05-23 12:00:00,44.32,44.33,44.25,44.26,26173.0,41.6456,41.655,41.5798,41.5892,26173.0
2019-05-23 12:05:00,44.26,44.31,44.18,44.19,148342.0,41.5892,41.6362,41.5141,41.5235,148342.0
2019-05-23 12:10:00,44.2,44.2,44.08,44.11,33865.0,41.5328,41.5328,41.4201,41.4483,33865.0
2019-05-23 12:15:00,44.11,44.12,44.05,44.11,22466.0,41.4483,41.4577,41.3919,41.4483,22466.0
2019-05-23 12:20:00,44.12,44.12,44.07,44.1,26995.0,41.4577,41.4577,41.4107,41.4389,26995.0
2019-05-23 12:25:00,44.11,44.17,44.1,44.16,23037.0,41.4483,41.5047,41.4389,41.4953,23037.0
2019-05-23 12:30:00,44.16,44.18,44.06,44.06,22566.0,41.4953,41.5141,41.4013,41.4013,22566.0
2019-05-23 12:35:00,44.06,44.09,44.02,44.04,20895.0,41.4013,41.4295,41.3637,41.3825,20895.0
2019-05-23 12:40:00,44.03,44.05,43.96,43.97,16952.0,41.3731,41.3919,41.3073,41.3167,16952.0
2019-05-23 12:45:00,43.98,44.01,43.96,43.99,13567.0,41.3261,41.3543,41.3073,41.3355,13567.0
2019-05-23 12:50:00,43.99,44.0,43.9,43.91,25623.0,41.3355,41.3449,41.251,41.2603,25623.0
2019-05-23 12:55:00,43.9,43.96,43.9,43.94,39608.0,41.251,41.3073,41.251,41.2885,39608.0
2019-05-23 13:00:00,43.93,43.99,43.92,43.99,28737.0,41.2791,41.3355,41.2697,41.3355,28737.0
2019-05-23 13:05:00,44.0,44.02,43.97,43.97,12744.0,41.3449,41.3637,41.3167,41.3167,12744.0
2019-05-23 13:10:00,43.96,43.97,43.9,43.92,14803.0,41.3073,41.3167,41.251,41.2697,14803.0
2019-05-23 13:15:00,43.92,43.96,43.9,43.95,28549.0,41.2697,41.3073,41.251,41.2979,28549.0
2019-05-23 13:20:00,43.94,43.95,43.87,43.92,23560.0,41.2885,41.2979,41.2228,41.2697,23560.0
2019-05-23 13:25:00,43.92,43.99,43.92,43.95,17809.0,41.2697,41.3355,41.2697,41.2979,17809.0
2019-05-23 13:30:00,43.96,43.96,43.94,43.94,16280.0,41.3073,41.3073,41.2885,41.2885,16280.0
2019-05-23 13:35:00,43.95,43.96,43.87,43.91,28359.0,41.2979,41.3073,41.2228,41.2603,28359.0
2019-05-23 13:40:00,43.91,43.92,43.9,43.9,19785.0,41.2603,41.2697,41.251,41.251,19785.0
2019-05-23 13:45:00,43.91,43.91,43.85,43.85,18563.0,41.2603,41.2603,41.204,41.204,18563.0
2019-05-23 13:50:00,43.85,43.89,43.85,43.87,14176.0,41.204,41.2416,41.204,41.2228,14176.0
2019-05-23 13:55:00,43.87,43.88,43.83,43.85,23555.0,41.2228,41.2322,41.1852,41.204,23555.0
2019-05-23 14:00:00,43.85,43.87,43.83,43.83,21299.0,41.204,41.2228,41.1852,41.1852,21299.0
2019-05-23 14:05:00,43.82,43.83,43.79,43.79,31607.0,41.1758,41.1852,41.1476,41.1476,31607.0
2019-05-23 14:10:00,43.79,43.83,43.78,43.82,27880.0,41.1476,41.1852,41.1382,41.1758,27880.0
2019-05-23 14:15:00,43.82,43.83,43.8,43.83,26928.0,41.1758,41.1852,41.157,41.1852,26928.0
2019-05-23 14:20:00,43.83,43.86,43.81,43.82,25187.0,41.1852,41.2134,41.1664,41.1758,25187.0
2019-05-23 14:25:00,43.82,43.82,43.72,43.72,40270.0,41.1758,41.1758,41.0818,41.0818,40270.0
2019-05-23 14:30:00,43.73,43.74,43.7,43.71,22165.0,41.0912,41.1006,41.063,41.0724,22165.0
2019-05-23 14:35:00,43.71,43.72,43.7,43.7,20292.0,41.0724,41.0818,41.063,41.063,20292.0
2019-05-23 14:40:00,43.7,43.71,43.64,43.66,28203.0,41.063,41.0724,41.0066,41.0254,28203.0
2019-05-23 14:45:00,43.67,43.7,43.67,43.68,23343.0,41.0348,41.063,41.0348,41.0442,23343.0
2019-05-23 14:50:00,43.68,43.68,43.62,43.62,26048.0,41.0442,41.0442,40.9878,40.9878,26048.0
2019-05-23 14:55:00,43.63,43.65,43.59,43.61,117886.0,40.9972,41.016,40.9597,40.9785,117886.0
2019-05-23 15:00:00,43.61,43.62,43.51,43.56,53060.0,40.9785,40.9878,40.8845,40.9315,53060.0
2019-05-23 15:05:00,43.56,43.57,43.5,43.5,47056.0,40.9315,40.9409,40.8751,40.8751,47056.0
2019-05-23 15:10:00,43.51,43.6,43.5,43.58,46084.0,40.8845,40.9691,40.8751,40.9503,46084.0
2019-05-23 15:15:00,43.58,43.63,43.56,43.63,58019.0,40.9503,40.9972,40.9315,40.9972,58019.0
2019-05-23 15:20:00,43.63,43.74,43.63,43.73,46391.0,40.9972,41.1006,40.9972,41.0912,46391.0
2019-05-23 15:25:00,43.73,43.82,43.72,43.8,58261.0,41.0912,41.1758,41.0818,41.157,58261.0
2019-05-23 15:30:00,43.8,43.87,43.77,43.78,68775.0,41.157,41.2228,41.1288,41.1382,68775.0
2019-05-23 15:35:00,43.78,43.83,43.74,43.74,59632.0,41.1382,41.1852,41.1006,41.1006,59632.0
2019-05-23 15:40:00,43.74,43.75,43.62,43.64,76214.0,41.1006,41.11,40.9878,41.0066,76214.0
2019-05-23 15:45:00,43.64,43.7,43.61,43.63,75325.0,41.0066,41.063,40.9785,40.9972,75325.0
2019-05-23 15:50:00,43.63,43.64,43.59,43.61,86721.0,40.9972,41.0066,40.9597,40.9785,86721.0
2019-05-23 15:55:00,43.62,43.64,43.53,43.62,212438.0,40.9878,41.0066,40.9033,40.9878,212438.0
2019-05-24 09:30:00,43.79,43.88,43.78,43.78,31795.0,41.1476,41.2322,41.1382,41.1382,31795.0
2019-05-24 09:35:00,43.8,43.9,43.78,43.82,18264.0,41.157,41.251,41.1382,41.1758,18264.0
2019-05-24 09:40:00,43.82,43.96,43.78,43.96,23165.0,41.1758,41.3073,41.1382,41.3073,23165.0
2019-05-24 09:45:00,43.95,44.0,43.87,43.96,38366.0,41.2979,41.3449,41.2228,41.3073,38366.0
2019-05-24 09:50:00,43.95,44.1,43.95,44.04,50920.0,41.2979,41.4389,41.2979,41.3825,50920.0
2019-05-24 09:55:00,44.04,44.15,43.93,44.12,36470.0,41.3825,41.4859,41.2791,41.4577,36470.0
2019-05-24 10:00:00,44.09,44.19,44.09,44.15,23820.0,41.4295,41.5235,41.4295,41.4859,23820.0
2019-05-24 10:05:00,44.15,44.23,44.14,44.23,58838.0,41.4859,41.561,41.4765,41.561,58838.0
2019-05-24 10:10:00,44.21,44.21,44.06,44.08,22810.0,41.5422,41.5422,41.4013,41.4201,22810.0
2019-05-24 10:15:00,44.09,44.2,44.08,44.19,30217.0,41.4295,41.5328,41.4201,41.5235,30217.0
2019-05-24 10:20:00,44.18,44.19,44.11,44.13,47544.0,41.5141,41.5235,41.4483,41.4671,47544.0
2019-05-24 10:25:00,44.14,44.24,44.12,44.22,61023.0,41.4765,41.5704,41.4577,41.5516,61023.0
2019-05-24 10:30:00,44.21,44.37,44.21,44.36,25569.0,41.5422,41.6926,41.5422,41.6832,25569.0
2019-05-24 10:35:00,44.35,44.41,44.32,44.36,52029.0,41.6738,41.7302,41.6456,41.6832,52029.0
2019-05-24 10:40:00,44.35,44.43,44.32,44.43,22726.0,41.6738,41.749,41.6456,41.749,22726.0
2019-05-24 10:45:00,44.43,44.46,44.38,44.39,53314.0,41.749,41.7772,41.702,41.7114,53314.0
2019-05-24 10:50:00,44.39,44.49,44.38,44.42,23959.0,41.7114,41.8053,41.702,41.7396,23959.0
2019-05-24 10:55:00,44.42,44.48,44.42,44.47,16764.0,41.7396,41.796,41.7396,41.7866,16764.0
2019-05-24 11:00:00,44.46,44.52,44.45,44.52,46351.0,41.7772,41.8335,41.7678,41.8335,46351.0
2019-05-24 11:05:00,44.51,44.59,44.49,44.58,64983.0,41.8241,41.8993,41.8053,41.8899,64983.0
2019-05-24 11:10:00,44.58,44.59,44.48,44.52,53353.0,41.8899,41.8993,41.796,41.8335,53353.0
2019-05-24 11:15:00,44.52,44.56,44.49,44.54,26216.0,41.8335,41.8711,41.8053,41.8523,26216.0
2019-05-24 11:20:00,44.53,44.55,44.49,44.5,15574.0,41.8429,41.8617,41.8053,41.8147,15574.0
2019-05-24 11:25:00,44.5,44.5,44.37,44.39,15895.0,41.8147,41.8147,41.6926,41.7114,15895.0
2019-05-24 11:30:00,44.4,44.4,44.34,44.36,12894.0,41.7208,41.7208,41.6644,41.6832,12894.0
2019-05-24 11:35:00,44.35,44.45,44.33,44.39,26430.0,41.6738,41.7678,41.655,41.7114,26430.0
2019-05-24 11:40:00,44.39,44.4,44.34,44.34,12671.0,41.7114,41.7208,41.6644,41.6644,12671.0
2019-05-24 11:45:00,44.35,44.38,44.27,44.32,16897.0,41.6738,41.702,41.5986,41.6456,16897.0
2019-05-24 11:50:00,44.32,44.42,44.32,44.41,8319.0,41.6456,41.7396,41.6456,41.7302,8319.0
2019-05-24 11:55:00,44.41,44.42,44.4,44.42,13031.0,41.7302,41.7396,41.7208,41.7396,13031.0
2019-05-24 12:00:00,44.41,44.45,44.4,44.44,13034.0,41.7302,41.7678,41.7208,41.7584,13034.0
2019-05-24 12:05:00,44.44,44.45,44.39,44.43,27705.0,41.7584,41.7678,41.7114,41.749,27705.0
2019-05-24 12:10:00,44.45,44.45,44.41,44.44,13707.0,41.7678,41.7678,41.7302,41.7584,13707.0
2019-05-24 12:15:00,44.44,44.44,44.33,44.34,12093.0,41.7584,41.7584,41.655,41.6644,12093.0
2019-05-24 12:20:00,44.34,44.42,44.34,44.4,18027.0,41.6644,41.7396,41.6644,41.7208,18027.0
2019-05-24 12:25:00,44.41,44.45,44.4,44.44,10888.0,41.7302,41.7678,41.7208,41.7584,10888.0
2019-05-24 12:30:00,44.43,44.44,44.38,44.42,16893.0,41.749,41.7584,41.702,41.7396,16893.0
2019-05-24 12:35:00,44.42,44.45,44.4,44.44,12093.0,41.7396,41.7678,41.7208,41.7584,12093.0
2019-05-24 12:40:00,44.44,44.45,44.4,44.42,11131.0,41.7584,41.7678,41.7208,41.7396,11131.0
2019-05-24 12:45:00,44.41,44.42,44.38,44.4,10890.0,41.7302,41.7396,41.702,41.7208,10890.0
2019-05-24 12:50:00,44.4,44.42,44.37,44.4,13305.0,41.7208,41.7396,41.6926,41.7208,13305.0
2019-05-24 12:55:00,44.41,44.42,44.39,44.42,12168.0,41.7302,41.7396,41.7114,41.7396,12168.0
2019-05-24 13:00:00,44.43,44.45,44.43,44.43,13315.0,41.749,41.7678,41.749,41.749,13315.0
2019-05-24 13:05:00,44.43,44.49,44.41,44.49,9210.0,41.749,41.8053,41.7302,41.8053,9210.0
2019-05-24 13:10:00,44.48,44.52,44.42,44.43,26017.0,41.796,41.8335,41.7396,41.749,26017.0
2019-05-24 13:15:00,44.42,44.45,44.42,44.44,7663.0,41.7396,41.7678,41.7396,41.7584,7663.0
2019-05-24 13:20:00,44.43,44.43,44.39,44.41,14764.0,41.749,41.749,41.7114,41.7302,14764.0
2019-05-24 13:25:00,44.41,44.41,44.36,44.38,13951.0,41.7302,41.7302,41.6832,41.702,13951.0
2019-05-24 13:30:00,44.38,44.39,44.35,44.36,9700.0,41.702,41.7114,41.6738,41.6832,9700.0
2019-05-24 13:35:00,44.35,44.38,44.31,44.38,21480.0,41.6738,41.702,41.6362,41.702,21480.0
2019-05-24 13:40:00,44.38,44.47,44.38,44.45,21397.0,41.702,41.7866,41.702,41.7678,21397.0
2019-05-24 13:45:00,44.45,44.47,44.44,44.46,7885.0,41.7678,41.7866,41.7584,41.7772,7885.0
2019-05-24 13:50:00,44.45,44.46,44.41,44.41,14553.0,41.7678,41.7772,41.7302,41.7302,14553.0
2019-05-24 13:55:00,44.41,44.44,44.41,44.44,10297.0,41.7302,41.7584,41.7302,41.7584,10297.0
2019-05-24 14:00:00,44.44,44.48,44.44,44.47,18772.0,41.7584,41.796,41.7584,41.7866,18772.0
2019-05-24 14:05:00,44.46,44.46,44.39,44.41,14538.0,41.7772,41.7772,41.7114,41.7302,14538.0
2019-05-24 14:10:00,44.41,44.42,44.38,44.39,14547.0,41.7302,41.7396,41.702,41.7114,14547.0
2019-05-24 14:15:00,44.39,44.41,44.38,44.4,5819.0,41.7114,41.7302,41.702,41.7208,5819.0
2019-05-24 14:20:00,44.39,44.41,44.37,44.38,17732.0,41.7114,41.7302,41.6926,41.702,17732.0
2019-05-24 14:25:00,44.39,44.4,44.36,44.37,15646.0,41.7114,41.7208,41.6832,41.6926,15646.0
2019-05-24 14:30:00,44.37,44.44,44.37,44.44,12751.0,41.6926,41.7584,41.6926,41.7584,12751.0
2019-05-24 14:35:00,44.44,44.45,44.41,44.45,12598.0,41.7584,41.7678,41.7302,41.7678,12598.0
2019-05-24 14:40:00,44.45,44.48,44.44,44.48,10556.0,41.7678,41.796,41.7584,41.796,10556.0
2019-05-24 14:45:00,44.48,44.52,44.47,44.48,28000.0,41.796,41.8335,41.7866,41.796,28000.0
2019-05-24 14:50:00,44.48,44.52,44.45,44.47,16081.0,41.796,41.8335,41.7678,41.7866,16081.0
2019-05-24 14:55:00,44.46,44.5,44.45,44.49,15435.0,41.7772,41.8147,41.7678,41.8053,15435.0
2019-05-24 15:00:00,44.49,44.53,44.47,44.5,18587.0,41.8053,41.8429,41.7866,41.8147,18587.0
2019-05-24 15:05:00,44.5,44.51,44.48,44.51,29737.0,41.8147,41.8241,41.796,41.8241,29737.0
2019-05-24 15:10:00,44.52,44.58,44.52,44.57,24001.0,41.8335,41.8899,41.8335,41.8805,24001.0
2019-05-24 15:15:00,44.56,44.59,44.54,44.57,42514.0,41.8711,41.8993,41.8523,41.8805,42514.0
2019-05-24 15:20:00,44.56,44.56,44.5,44.53,22330.0,41.8711,41.8711,41.8147,41.8429,22330.0
2019-05-24 15:25:00,44.53,44.57,44.52,44.57,26880.0,41.8429,41.8805,41.8335,41.8805,26880.0
2019-05-24 15:30:00,44.57,44.57,44.52,44.53,32567.0,41.8805,41.8805,41.8335,41.8429,32567.0
2019-05-24 15:35:00,44.53,44.61,44.52,44.61,28851.0,41.8429,41.9181,41.8335,41.9181,28851.0
2019-05-24 15:40:00,44.61,44.61,44.57,44.6,53865.0,41.9181,41.9181,41.8805,41.9087,53865.0
2019-05-24 15:45:00,44.6,44.61,44.57,44.58,39262.0,41.9087,41.9181,41.8805,41.8899,39262.0
2019-05-24 15:50:00,44.58,44.64,44.58,44.64,77650.0,41.8899,41.9463,41.8899,41.9463,77650.0
2019-05-24 15:55:00,44.63,44.68,44.61,44.66,186910.0,41.9369,41.9839,41.9181,41.9651,186910.0
2019-05-28 09:30:00,44.67,44.68,44.45,44.57,45003.0,41.9745,41.9839,41.7678,41.8805,45003.0
2019-05-28 09:35:00,44.6,44.78,44.59,44.74,10391.0,41.9087,42.0778,41.8993,42.0403,10391.0
2019-05-28 09:40:00,44.77,44.81,44.73,44.8,15619.0,42.0685,42.106,42.0309,42.0966,15619.0
2019-05-28 09:45:00,44.8,44.81,44.7,44.73,14548.0,42.0966,42.106,42.0027,42.0309,14548.0
2019-05-28 09:50:00,44.71,44.77,44.57,44.68,86132.0,42.0121,42.0685,41.8805,41.9839,86132.0
2019-05-28 09:55:00,44.69,44.89,44.66,44.87,28397.0,41.9933,42.1812,41.9651,42.1624,28397.0
2019-05-28 10:00:00,44.86,44.87,44.61,44.64,21646.0,42.153,42.1624,41.9181,41.9463,21646.0
2019-05-28 10:05:00,44.63,44.76,44.63,44.64,27755.0,41.9369,42.0591,41.9369,41.9463,27755.0
2019-05-28 10:10:00,44.61,44.68,44.58,44.68,15019.0,41.9181,41.9839,41.8899,41.9839,15019.0
2019-05-28 10:15:00,44.68,44.71,44.58,44.59,19478.0,41.9839,42.0121,41.8899,41.8993,19478.0
2019-05-28 10:20:00,44.59,44.6,44.53,44.57,19517.0,41.8993,41.9087,41.8429,41.8805,19517.0
2019-05-28 10:25:00,44.56,44.57,44.45,44.48,22085.0,41.8711,41.8805,41.7678,41.796,22085.0
2019-05-28 10:30:00,44.47,44.48,44.38,44.43,20849.0,41.7866,41.796,41.702,41.749,20849.0
2019-05-28 10:35:00,44.43,44.43,44.35,44.38,19835.0,41.749,41.749,41.6738,41.702,19835.0
2019-05-28 10:40:00,44.38,44.42,44.34,44.34,32269.0,41.702,41.7396,41.6644,41.6644,32269.0
2019-05-28 10:45:00,44.33,44.35,44.27,44.27,30771.0,41.655,41.6738,41.5986,41.5986,30771.0
2019-05-28 10:50:00,44.28,44.3,44.25,44.26,31191.0,41.608,41.6268,41.5798,41.5892,31191.0
2019-05-28 10:55:00,44.25,44.31,44.22,44.28,41981.0,41.5798,41.6362,41.5516,41.608,41981.0
2019-05-28 11:00:00,44.27,44.28,44.17,44.24,43011.0,41.5986,41.608,41.5047,41.5704,43011.0
2019-05-28 11:05:00,44.25,44.26,44.18,44.19,19008.0,41.5798,41.5892,41.5141,41.5235,19008.0
2019-05-28 11:10:00,44.2,44.32,44.18,44.3,106528.0,41.5328,41.6456,41.5141,41.6268,106528.0
2019-05-28 11:15:00,44.31,44.32,44.19,44.19,22934.0,41.6362,41.6456,41.5235,41.5235,22934.0
2019-05-28 11:20:00,44.2,44.21,44.16,44.19,22187.0,41.5328,41.5422,41.4953,41.5235,22187.0
2019-05-28 11:25:00,44.18,44.25,44.18,44.24,9405.0,41.5141,41.5798,41.5141,41.5704,9405.0
2019-05-28 11:30:00,44.24,44.29,44.2,44.27,19223.0,41.5704,41.6174,41.5328,41.5986,19223.0
2019-05-28 11:35:00,44.27,44.3,44.23,44.25,20903.0,41.5986,41.6268,41.561,41.5798,20903.0
2019-05-28 11:40:00,44.26,44.37,44.26,44.34,11021.0,41.5892,41.6926,41.5892,41.6644,11021.0
2019-05-28 11:45:00,44.34,44.36,44.28,44.28,27255.0,41.6644,41.6832,41.608,41.608,27255.0
2019-05-28 11:50:00,44.27,44.29,44.21,44.23,20207.0,41.5986,41.6174,41.5422,41.561,20207.0
2019-05-28 11:55:00,44.22,44.31,44.21,44.27,9700.0,41.5516,41.6362,41.5422,41.5986,9700.0
2019-05-28 12:00:00,44.27,44.34,44.24,44.34,9868.0,41.5986,41.6644,41.5704,41.6644,9868.0
2019-05-28 12:05:00,44.34,44.38,44.33,44.35,12324.0,41.6644,41.702,41.655,41.6738,12324.0
2019-05-28 12:10:00,44.36,44.55,44.36,44.49,17863.0,41.6832,41.8617,41.6832,41.8053,17863.0
2019-05-28 12:15:00,44.5,44.56,44.49,44.53,18122.0,41.8147,41.8711,41.8053,41.8429,18122.0
2019-05-28 12:20:00,44.53,44.6,44.52,44.58,13993.0,41.8429,41.9087,41.8335,41.8899,13993.0
2019-05-28 12:25:00,44.58,44.64,44.55,44.63,20308.0,41.8899,41.9463,41.8617,41.9369,20308.0
2019-05-28 12:30:00,44.63,44.65,44.57,44.61,22690.0,41.9369,41.9557,41.8805,41.9181,22690.0
2019-05-28 12:35:00,44.62,44.64,44.55,44.58,13138.0,41.9275,41.9463,41.8617,41.8899,13138.0
2019-05-28 12:40:00,44.58,44.62,44.54,44.58,13877.0,41.8899,41.9275,41.8523,41.8899,13877.0
2019-05-28 12:45:00,44.59,44.68,44.56,44.65,10919.0,41.8993,41.9839,41.8711,41.9557,10919.0
2019-05-28 12:50:00,44.64,44.65,44.59,44.63,20884.0,41.9463,41.9557,41.8993,41.9369,20884.0
2019-05-28 12:55:00,44.62,44.62,44.54,44.55,16478.0,41.9275,41.9275,41.8523,41.8617,16478.0
2019-05-28 13:00:00,44.55,44.61,44.54,44.54,9656.0,41.8617,41.9181,41.8523,41.8523,9656.0
2019-05-28 13:05:00,44.54,44.59,44.51,44.53,13110.0,41.8523,41.8993,41.8241,41.8429,13110.0
2019-05-28 13:10:00,44.54,44.56,44.46,44.46,14865.0,41.8523,41.8711,41.7772,41.7772,14865.0
2019-05-28 13:15:00,44.45,44.51,44.44,44.48,11715.0,41.7678,41.8241,41.7584,41.796,11715.0
2019-05-28 13:20:00,44.48,44.5,44.45,44.5,8537.0,41.796,41.8147,41.7678,41.8147,8537.0
2019-05-28 13:25:00,44.49,44.5,44.45,44.46,12444.0,41.8053,41.8147,41.7678,41.7772,12444.0
2019-05-28 13:30:00,44.45,44.47,44.42,44.47,14530.0,41.7678,41.7866,41.7396,41.7866,14530.0
2019-05-28 13:35:00,44.47,44.5,44.46,44.48,15013.0,41.7866,41.8147,41.7772,41.796,15013.0
2019-05-28 13:40:00,44.48,44.52,44.45,44.5,15865.0,41.796,41.8335,41.7678,41.8147,15865.0
2019-05-28 13:45:00,44.51,44.55,44.49,44.54,17068.0,41.8241,41.8617,41.8053,41.8523,17068.0
2019-05-28 13:50:00,44.55,44.56,44.48,44.49,9264.0,41.8617,41.8711,41.796,41.8053,9264.0
2019-05-28 13:55:00,44.49,44.49,44.43,44.48,12022.0,41.8053,41.8053,41.749,41.796,12022.0
2019-05-28 14:00:00,44.48,44.48,44.39,44.41,15522.0,41.796,41.796,41.7114,41.7302,15522.0
2019-05-28 14:05:00,44.41,44.46,44.41,44.45,10986.0,41.7302,41.7772,41.7302,41.7678,10986.0
2019-05-28 14:10:00,44.44,44.46,44.42,44.44,12986.0,41.7584,41.7772,41.7396,41.7584,12986.0
2019-05-28 14:15:00,44.44,44.44,44.38,44.41,18137.0,41.7584,41.7584,41.702,41.7302,18137.0
2019-05-28 14:20:00,44.42,44.42,44.39,44.41,12079.0,41.7396,41.7396,41.7114,41.7302,12079.0
2019-05-28 14:25:00,44.41,44.41,44.38,44.41,28424.0,41.7302,41.7302,41.702,41.7302,28424.0
2019-05-28 14:30:00,44.4,44.47,44.39,44.45,18305.0,41.7208,41.7866,41.7114,41.7678,18305.0
2019-05-28 14:35:00,44.45,44.46,44.43,44.45,14609.0,41.7678,41.7772,41.749,41.7678,14609.0
2019-05-28 14:40:00,44.44,44.44,44.32,44.34,52615.0,41.7584,41.7584,41.6456,41.6644,52615.0
2019-05-28 14:45:00,44.34,44.36,44.31,44.34,55605.0,41.6644,41.6832,41.6362,41.6644,55605.0
2019-05-28 14:50:00,44.34,44.34,44.29,44.29,19078.0,41.6644,41.6644,41.6174,41.6174,19078.0
2019-05-28 14:55:00,44.29,44.33,44.28,44.33,13397.0,41.6174,41.655,41.608,41.655,13397.0
2019-05-28 15:00:00,44.32,44.33,44.28,44.28,20170.0,41.6456,41.655,41.608,41.608,20170.0
2019-05-28 15:05:00,44.29,44.36,44.28,44.31,22569.0,41.6174,41.6832,41.608,41.6362,22569.0
2019-05-28 15:10:00,44.31,44.34,44.29,44.3,21584.0,41.6362,41.6644,41.6174,41.6268,21584.0
2019-05-28 15:15:00,44.31,44.33,44.29,44.32,21305.0,41.6362,41.655,41.6174,41.6456,21305.0
2019-05-28 15:20:00,44.32,44.35,44.28,44.34,32425.0,41.6456,41.6738,41.608,41.6644,32425.0
2019-05-28 15:25:00,44.33,44.36,44.27,44.27,30356.0,41.655,41.6832,41.5986,41.5986,30356.0
2019-05-28 15:30:00,44.29,44.32,44.22,44.23,72056.0,41.6174,41.6456,41.5516,41.561,72056.0
2019-05-28 15:35:00,44.23,44.25,44.15,44.19,53224.0,41.561,41.5798,41.4859,41.5235,53224.0
2019-05-28 15:40:00,44.2,44.2,44.12,44.14,129294.0,41.5328,41.5328,41.4577,41.4765,129294.0
2019-05-28 15:45:00,44.14,44.26,44.13,44.23,85024.0,41.4765,41.5892,41.4671,41.561,85024.0
2019-05-28 15:50:00,44.23,44.27,44.21,44.26,131303.0,41.561,41.5986,41.5422,41.5892,131303.0
2019-05-28 15:55:00,44.25,44.26,44.11,44.11,242989.0,41.5798,41.5892,41.4483,41.4483,242989.0
2019-05-29 09:30:00,44.02,44.02,43.74,43.95,57221.0,41.3637,41.3637,41.1006,41.2979,57221.0
2019-05-29 09:35:00,43.97,43.97,43.68,43.73,28829.0,41.3167,41.3167,41.0442,41.0912,28829.0
2019-05-29 09:40:00,43.72,43.84,43.71,43.78,29287.0,41.0818,41.1946,41.0724,41.1382,29287.0
2019-05-29 09:45:00,43.77,43.8,43.67,43.67,30979.0,41.1288,41.157,41.0348,41.0348,30979.0
2019-05-29 09:50:00,43.67,43.7,43.57,43.59,25138.0,41.0348,41.063,40.9409,40.9597,25138.0
2019-05-29 09:55:00,43.6,43.75,43.59,43.72,61978.0,40.9691,41.11,40.9597,41.0818,61978.0
2019-05-29 10:00:00,43.71,43.78,43.66,43.77,54364.0,41.0724,41.1382,41.0254,41.1288,54364.0
2019-05-29 10:05:00,43.77,43.87,43.73,43.87,58886.0,41.1288,41.2228,41.0912,41.2228,58886.0
2019-05-29 10:10:00,43.87,43.91,43.79,43.83,62046.0,41.2228,41.2603,41.1476,41.1852,62046.0
2019-05-29 10:15:00,43.83,43.9,43.82,43.87,40946.0,41.1852,41.251,41.1758,41.2228,40946.0
2019-05-29 10:20:00,43.88,43.93,43.85,43.89,40903.0,41.2322,41.2791,41.204,41.2416,40903.0
2019-05-29 10:25:00,43.9,43.92,43.79,43.8,49607.0,41.251,41.2697,41.1476,41.157,49607.0
2019-05-29 10:30:00,43.8,43.87,43.78,43.84,68954.0,41.157,41.2228,41.1382,41.1946,68954.0
2019-05-29 10:35:00,43.84,43.85,43.75,43.79,34898.0,41.1946,41.204,41.11,41.1476,34898.0
2019-05-29 10:40:00,43.78,43.79,43.73,43.73,24580.0,41.1382,41.1476,41.0912,41.0912,24580.0
2019-05-29 10:45:00,43.73,43.83,43.73,43.83,18953.0,41.0912,41.1852,41.0912,41.1852,18953.0
2019-05-29 10:50:00,43.82,43.83,43.77,43.82,19986.0,41.1758,41.1852,41.1288,41.1758,19986.0
2019-05-29 10:55:00,43.82,43.85,43.79,43.82,60706.0,41.1758,41.204,41.1476,41.1758,60706.0
2019-05-29 11:00:00,43.82,43.89,43.79,43.86,45219.0,41.1758,41.2416,41.1476,41.2134,45219.0
2019-05-29 11:05:00,43.85,43.97,43.84,43.89,57542.0,41.204,41.3167,41.1946,41.2416,57542.0
2019-05-29 11:10:00,43.88,43.89,43.8,43.84,71886.0,41.2322,41.2416,41.157,41.1946,71886.0
2019-05-29 11:15:00,43.85,43.87,43.8,43.81,30137.0,41.204,41.2228,41.157,41.1664,30137.0
2019-05-29 11:20:00,43.81,43.84,43.71,43.72,38754.0,41.1664,41.1946,41.0724,41.0818,38754.0
2019-05-29 11:25:00,43.72,43.8,43.7,43.76,43951.0,41.0818,41.157,41.063,41.1194,43951.0
2019-05-29 11:30:00,43.75,43.83,43.75,43.77,30321.0,41.11,41.1852,41.11,41.1288,30321.0
2019-05-29 11:35:00,43.8,43.82,43.72,43.73,34742.0,41.157,41.1758,41.0818,41.0912,34742.0
2019-05-29 11:40:00,43.72,43.74,43.62,43.65,30954.0,41.0818,41.1006,40.9878,41.016,30954.0
2019-05-29 11:45:00,43.64,43.68,43.61,43.67,27902.0,41.0066,41.0442,40.9785,41.0348,27902.0
2019-05-29 11:50:00,43.66,43.68,43.58,43.59,26800.0,41.0254,41.0442,40.9503,40.9597,26800.0
2019-05-29 11:55:00,43.61,43.68,43.6,43.63,22772.0,40.9785,41.0442,40.9691,40.9972,22772.0
2019-05-29 12:00:00,43.63,43.66,43.59,43.64,26919.0,40.9972,41.0254,40.9597,41.0066,26919.0
2019-05-29 12:05:00,43.64,43.71,43.63,43.68,25348.0,41.0066,41.0724,40.9972,41.0442,25348.0
2019-05-29 12:10:00,43.68,43.68,43.59,43.64,21774.0,41.0442,41.0442,40.9597,41.0066,21774.0
2019-05-29 12:15:00,43.63,43.63,43.48,43.48,40645.0,40.9972,40.9972,40.8563,40.8563,40645.0
2019-05-29 12:20:00,43.48,43.51,43.47,43.5,20523.0,40.8563,40.8845,40.8469,40.8751,20523.0
2019-05-29 12:25:00,43.5,43.6,43.5,43.56,24334.0,40.8751,40.9691,40.8751,40.9315,24334.0
2019-05-29 12:30:00,43.55,43.58,43.51,43.55,27898.0,40.9221,40.9503,40.8845,40.9221,27898.0
2019-05-29 12:35:00,43.55,43.55,43.49,43.49,16512.0,40.9221,40.9221,40.8657,40.8657,16512.0
2019-05-29 12:40:00,43.5,43.51,43.41,43.41,28529.0,40.8751,40.8845,40.7905,40.7905,28529.0
2019-05-29 12:45:00,43.42,43.47,43.4,43.44,53490.0,40.7999,40.8469,40.7811,40.8187,53490.0
2019-05-29 12:50:00,43.45,43.45,43.35,43.38,61423.0,40.8281,40.8281,40.7341,40.7623,61423.0
2019-05-29 12:55:00,43.37,43.37,43.25,43.26,18260.0,40.7529,40.7529,40.6402,40.6496,18260.0
2019-05-29 13:00:00,43.27,43.28,43.16,43.21,52952.0,40.659,40.6684,40.5556,40.6026,52952.0
2019-05-29 13:05:00,43.21,43.37,43.2,43.35,35484.0,40.6026,40.7529,40.5932,40.7341,35484.0
2019-05-29 13:10:00,43.36,43.38,43.31,43.34,22948.0,40.7435,40.7623,40.6966,40.7247,22948.0
2019-05-29 13:15:00,43.32,43.34,43.27,43.31,41512.0,40.706,40.7247,40.659,40.6966,41512.0
2019-05-29 13:20:00,43.31,43.35,43.27,43.3,91375.0,40.6966,40.7341,40.659,40.6872,91375.0
2019-05-29 13:25:00,43.3,43.31,43.21,43.29,37235.0,40.6872,40.6966,40.6026,40.6778,37235.0
2019-05-29 13:30:00,43.3,43.39,43.29,43.35,31637.0,40.6872,40.7717,40.6778,40.7341,31637.0
2019-05-29 13:35:00,43.36,43.42,43.34,43.41,111955.0,40.7435,40.7999,40.7247,40.7905,111955.0
2019-05-29 13:40:00,43.41,43.44,43.38,43.4,52340.0,40.7905,40.8187,40.7623,40.7811,52340.0
2019-05-29 13:45:00,43.4,43.46,43.38,43.46,33025.0,40.7811,40.8375,40.7623,40.8375,33025.0
2019-05-29 13:50:00,43.46,43.48,43.37,43.37,28809.0,40.8375,40.8563,40.7529,40.7529,28809.0
2019-05-29 13:55:00,43.38,43.43,43.37,43.41,30138.0,40.7623,40.8093,40.7529,40.7905,30138.0
2019-05-29 14:00:00,43.4,43.47,43.4,43.46,33065.0,40.7811,40.8469,40.7811,40.8375,33065.0
2019-05-29 14:05:00,43.45,43.47,43.42,43.42,36771.0,40.8281,40.8469,40.7999,40.7999,36771.0
2019-05-29 14:10:00,43.41,43.44,43.37,43.38,160449.0,40.7905,40.8187,40.7529,40.7623,160449.0
2019-05-29 14:15:00,43.39,43.48,43.37,43.44,45421.0,40.7717,40.8563,40.7529,40.8187,45421.0
2019-05-29 14:20:00,43.43,43.47,43.42,43.47,24863.0,40.8093,40.8469,40.7999,40.8469,24863.0
2019-05-29 14:25:00,43.46,43.52,43.45,43.51,27137.0,40.8375,40.8939,40.8281,40.8845,27137.0
2019-05-29 14:30:00,43.52,43.52,43.45,43.51,66274.0,40.8939,40.8939,40.8281,40.8845,66274.0
2019-05-29 14:35:00,43.51,43.52,43.46,43.49,31973.0,40.8845,40.8939,40.8375,40.8657,31973.0
2019-05-29 14:40:00,43.49,43.51,43.45,43.47,47939.0,40.8657,40.8845,40.8281,40.8469,47939.0
2019-05-29 14:45:00,43.47,43.48,43.45,43.48,32694.0,40.8469,40.8563,40.8281,40.8563,32694.0
2019-05-29 14:50:00,43.47,43.47,43.38,43.41,27551.0,40.8469,40.8469,40.7623,40.7905,27551.0
2019-05-29 14:55:00,43.42,43.43,43.37,43.37,37548.0,40.7999,40.8093,40.7529,40.7529,37548.0
2019-05-29 15:00:00,43.37,43.37,43.26,43.32,45637.0,40.7529,40.7529,40.6496,40.706,45637.0
2019-05-29 15:05:00,43.31,43.34,43.28,43.32,54289.0,40.6966,40.7247,40.6684,40.706,54289.0
2019-05-29 15:10:00,43.33,43.33,43.27,43.3,103935.0,40.7153,40.7153,40.659,40.6872,103935.0
2019-05-29 15:15:00,43.3,43.34,43.28,43.31,46072.0,40.6872,40.7247,40.6684,40.6966,46072.0
2019-05-29 15:20:00,43.32,43.35,43.3,43.34,83506.0,40.706,40.7341,40.6872,40.7247,83506.0
2019-05-29 15:25:00,43.33,43.37,43.29,43.36,54751.0,40.7153,40.7529,40.6778,40.7435,54751.0
2019-05-29 15:30:00,43.36,43.5,43.35,43.5,107201.0,40.7435,40.8751,40.7341,40.8751,107201.0
2019-05-29 15:35:00,43.5,43.54,43.47,43.47,80049.0,40.8751,40.9127,40.8469,40.8469,80049.0
2019-05-29 15:40:00,43.47,43.51,43.46,43.47,88754.0,40.8469,40.8845,40.8375,40.8469,88754.0
2019-05-29 15:45:00,43.47,43.47,43.39,43.39,91623.0,40.8469,40.8469,40.7717,40.7717,91623.0
2019-05-29 15:50:00,43.39,43.39,43.32,43.34,126211.0,40.7717,40.7717,40.706,40.7247,126211.0
2019-05-29 15:55:00,43.34,43.52,43.33,43.47,211830.0,40.7247,40.8939,40.7153,40.8469,211830.0
2019-05-30 09:30:00,43.4,43.65,43.4,43.62,29012.0,40.7811,41.016,40.7811,40.9878,29012.0
2019-05-30 09:35:00,43.66,43.84,43.66,43.81,44272.0,41.0254,41.1946,41.0254,41.1664,44272.0
2019-05-30 09:40:00,43.79,43.93,43.79,43.93,67512.0,41.1476,41.2791,41.1476,41.2791,67512.0
2019-05-30 09:45:00,43.93,44.05,43.88,44.03,31115.0,41.2791,41.3919,41.2322,41.3731,31115.0
2019-05-30 09:50:00,44.02,44.05,43.89,44.03,21106.0,41.3637,41.3919,41.2416,41.3731,21106.0
2019-05-30 09:55:00,44.02,44.2,43.98,44.19,27819.0,41.3637,41.5328,41.3261,41.5235,27819.0
2019-05-30 10:00:00,44.17,44.24,44.11,44.23,82399.0,41.5047,41.5704,41.4483,41.561,82399.0
2019-05-30 10:05:00,44.23,44.26,43.91,43.92,57350.0,41.561,41.5892,41.2603,41.2697,57350.0
2019-05-30 10:10:00,43.92,44.05,43.88,44.0,73220.0,41.2697,41.3919,41.2322,41.3449,73220.0
2019-05-30 10:15:00,44.01,44.01,43.94,43.97,28593.0,41.3543,41.3543,41.2885,41.3167,28593.0
2019-05-30 10:20:00,43.98,43.99,43.9,43.93,11150.0,41.3261,41.3355,41.251,41.2791,11150.0
2019-05-30 10:25:00,43.93,43.95,43.86,43.88,22013.0,41.2791,41.2979,41.2134,41.2322,22013.0
2019-05-30 10:30:00,43.88,43.89,43.8,43.84,23724.0,41.2322,41.2416,41.157,41.1946,23724.0
2019-05-30 10:35:00,43.83,43.83,43.67,43.69,25107.0,41.1852,41.1852,41.0348,41.0536,25107.0
2019-05-30 10:40:00,43.7,43.7,43.63,43.63,13839.0,41.063,41.063,40.9972,40.9972,13839.0
2019-05-30 10:45:00,43.62,43.66,43.59,43.6,16002.0,40.9878,41.0254,40.9597,40.9691,16002.0
2019-05-30 10:50:00,43.6,43.6,43.52,43.52,20158.0,40.9691,40.9691,40.8939,40.8939,20158.0
2019-05-30 10:55:00,43.53,43.57,43.45,43.46,20423.0,40.9033,40.9409,40.8281,40.8375,20423.0
2019-05-30 11:00:00,43.45,43.47,43.42,43.43,40623.0,40.8281,40.8469,40.7999,40.8093,40623.0
2019-05-30 11:05:00,43.41,43.45,43.39,43.41,47460.0,40.7905,40.8281,40.7717,40.7905,47460.0
2019-05-30 11:10:00,43.41,43.54,43.41,43.48,26434.0,40.7905,40.9127,40.7905,40.8563,26434.0
2019-05-30 11:15:00,43.48,43.61,43.46,43.48,29437.0,40.8563,40.9785,40.8375,40.8563,29437.0
2019-05-30 11:20:00,43.49,43.51,43.47,43.5,27934.0,40.8657,40.8845,40.8469,40.8751,27934.0
2019-05-30 11:25:00,43.5,43.51,43.46,43.48,18893.0,40.8751,40.8845,40.8375,40.8563,18893.0
2019-05-30 11:30:00,43.49,43.5,43.34,43.35,20857.0,40.8657,40.8751,40.7247,40.7341,20857.0
2019-05-30 11:35:00,43.35,43.49,43.35,43.48,13692.0,40.7341,40.8657,40.7341,40.8563,13692.0
2019-05-30 11:40:00,43.49,43.54,43.46,43.47,16181.0,40.8657,40.9127,40.8375,40.8469,16181.0
2019-05-30 11:45:00,43.46,43.57,43.46,43.56,15539.0,40.8375,40.9409,40.8375,40.9315,15539.0
2019-05-30 11:50:00,43.56,43.57,43.51,43.54,13379.0,40.9315,40.9409,40.8845,40.9127,13379.0
2019-05-30 11:55:00,43.54,43.6,43.53,43.6,18201.0,40.9127,40.9691,40.9033,40.9691,18201.0
2019-05-30 12:00:00,43.6,43.61,43.56,43.61,12840.0,40.9691,40.9785,40.9315,40.9785,12840.0
2019-05-30 12:05:00,43.61,43.63,43.58,43.61,10999.0,40.9785,40.9972,40.9503,40.9785,10999.0
2019-05-30 12:10:00,43.6,43.62,43.57,43.59,12159.0,40.9691,40.9878,40.9409,40.9597,12159.0
2019-05-30 12:15:00,43.6,43.67,43.6,43.64,10158.0,40.9691,41.0348,40.9691,41.0066,10158.0
2019-05-30 12:20:00,43.64,43.71,43.63,43.7,13209.0,41.0066,41.0724,40.9972,41.063,13209.0
2019-05-30 12:25:00,43.71,43.72,43.6,43.6,13970.0,41.0724,41.0818,40.9691,40.9691,13970.0
2019-05-30 12:30:00,43.6,43.64,43.6,43.64,10704.0,40.9691,41.0066,40.9691,41.0066,10704.0
2019-05-30 12:35:00,43.65,43.73,43.64,43.71,13524.0,41.016,41.0912,41.0066,41.0724,13524.0
2019-05-30 12:40:00,43.71,43.85,43.7,43.85,50137.0,41.0724,41.204,41.063,41.204,50137.0
2019-05-30 12:45:00,43.86,43.91,43.83,43.9,30483.0,41.2134,41.2603,41.1852,41.251,30483.0
2019-05-30 12:50:00,43.9,43.92,43.79,43.82,17906.0,41.251,41.2697,41.1476,41.1758,17906.0
2019-05-30 12:55:00,43.82,43.85,43.79,43.84,11384.0,41.1758,41.204,41.1476,41.1946,11384.0
2019-05-30 13:00:00,43.85,43.89,43.85,43.85,11229.0,41.204,41.2416,41.204,41.204,11229.0
2019-05-30 13:05:00,43.85,43.9,43.85,43.9,7698.0,41.204,41.251,41.204,41.251,7698.0
2019-05-30 13:10:00,43.89,43.93,43.81,43.86,30345.0,41.2416,41.2791,41.1664,41.2134,30345.0
2019-05-30 13:15:00,43.85,43.86,43.81,43.83,13519.0,41.204,41.2134,41.1664,41.1852,13519.0
2019-05-30 13:20:00,43.84,43.85,43.81,43.82,9660.0,41.1946,41.204,41.1664,41.1758,9660.0
2019-05-30 13:25:00,43.81,43.84,43.8,43.84,7540.0,41.1664,41.1946,41.157,41.1946,7540.0
2019-05-30 13:30:00,43.84,43.85,43.75,43.76,10333.0,41.1946,41.204,41.11,41.1194,10333.0
2019-05-30 13:35:00,43.76,43.84,43.75,43.83,10346.0,41.1194,41.1946,41.11,41.1852,10346.0
2019-05-30 13:40:00,43.81,43.84,43.8,43.84,12581.0,41.1664,41.1946,41.157,41.1946,12581.0
2019-05-30 13:45:00,43.84,43.89,43.84,43.89,11617.0,41.1946,41.2416,41.1946,41.2416,11617.0
2019-05-30 13:50:00,43.9,43.9,43.87,43.87,19919.0,41.251,41.251,41.2228,41.2228,19919.0
2019-05-30 13:55:00,43.87,43.89,43.83,43.89,51029.0,41.2228,41.2416,41.1852,41.2416,51029.0
2019-05-30 14:00:00,43.89,43.92,43.87,43.87,17686.0,41.2416,41.2697,41.2228,41.2228,17686.0
2019-05-30 14:05:00,43.87,43.87,43.82,43.86,12371.0,41.2228,41.2228,41.1758,41.2134,12371.0
2019-05-30 14:10:00,43.87,43.88,43.79,43.8,23679.0,41.2228,41.2322,41.1476,41.157,23679.0
2019-05-30 14:15:00,43.81,43.82,43.77,43.81,14673.0,41.1664,41.1758,41.1288,41.1664,14673.0
2019-05-30 14:20:00,43.81,43.84,43.76,43.77,16460.0,41.1664,41.1946,41.1194,41.1288,16460.0
2019-05-30 14:25:00,43.77,43.82,43.76,43.79,13910.0,41.1288,41.1758,41.1194,41.1476,13910.0
2019-05-30 14:30:00,43.8,43.8,43.67,43.67,37570.0,41.157,41.157,41.0348,41.0348,37570.0
2019-05-30 14:35:00,43.67,43.68,43.56,43.59,47444.0,41.0348,41.0442,40.9315,40.9597,47444.0
2019-05-30 14:40:00,43.6,43.64,43.56,43.58,41938.0,40.9691,41.0066,40.9315,40.9503,41938.0
2019-05-30 14:45:00,43.59,43.66,43.57,43.61,43132.0,40.9597,41.0254,40.9409,40.9785,43132.0
2019-05-30 14:50:00,43.61,43.65,43.57,43.65,29238.0,40.9785,41.016,40.9409,41.016,29238.0
2019-05-30 14:55:00,43.67,43.74,43.63,43.68,49394.0,41.0348,41.1006,40.9972,41.0442,49394.0
2019-05-30 15:00:00,43.68,43.71,43.67,43.7,24414.0,41.0442,41.0724,41.0348,41.063,24414.0
2019-05-30 15:05:00,43.7,43.71,43.67,43.69,42468.0,41.063,41.0724,41.0348,41.0536,42468.0
2019-05-30 15:10:00,43.7,43.75,43.68,43.69,40441.0,41.063,41.11,41.0442,41.0536,40441.0
2019-05-30 15:15:00,43.69,43.81,43.68,43.79,68991.0,41.0536,41.1664,41.0442,41.1476,68991.0
2019-05-30 15:20:00,43.78,43.82,43.76,43.81,35786.0,41.1382,41.1758,41.1194,41.1664,35786.0
2019-05-30 15:25:00,43.81,43.9,43.77,43.9,34561.0,41.1664,41.251,41.1288,41.251,34561.0
2019-05-30 15:30:00,43.89,43.98,43.85,43.98,57496.0,41.2416,41.3261,41.204,41.3261,57496.0
2019-05-30 15:35:00,43.98,44.04,43.97,44.0,59290.0,41.3261,41.3825,41.3167,41.3449,59290.0
2019-05-30 15:40:00,44.0,44.02,43.98,44.01,34865.0,41.3449,41.3637,41.3261,41.3543,34865.0
2019-05-30 15:45:00,44.0,44.03,43.98,44.02,81752.0,41.3449,41.3731,41.3261,41.3637,81752.0
2019-05-30 15:50:00,44.02,44.03,43.93,43.94,69422.0,41.3637,41.3731,41.2791,41.2885,69422.0
2019-05-30 15:55:00,43.94,44.0,43.91,43.96,216706.0,41.2885,41.3449,41.2603,41.3073,216706.0
2019-05-31 09:30:00,43.69,43.82,43.3,43.41,74574.0,41.0536,41.1758,40.6872,40.7905,74574.0
2019-05-31 09:35:00,43.46,43.56,43.39,43.4,52308.0,40.8375,40.9315,40.7717,40.7811,52308.0
2019-05-31 09:40:00,43.36,43.45,43.28,43.31,39120.0,40.7435,40.8281,40.6684,40.6966,39120.0
2019-05-31 09:45:00,43.31,43.38,43.28,43.31,39835.0,40.6966,40.7623,40.6684,40.6966,39835.0
2019-05-31 09:50:00,43.3,43.3,43.2,43.23,31632.0,40.6872,40.6872,40.5932,40.6214,31632.0
2019-05-31 09:55:00,43.22,43.26,43.17,43.21,16193.0,40.612,40.6496,40.565,40.6026,16193.0
2019-05-31 10:00:00,43.2,43.28,43.18,43.23,54047.0,40.5932,40.6684,40.5744,40.6214,54047.0
2019-05-31 10:05:00,43.23,43.33,43.22,43.23,25695.0,40.6214,40.7153,40.612,40.6214,25695.0
2019-05-31 10:10:00,43.24,43.25,43.02,43.05,21767.0,40.6308,40.6402,40.4241,40.4522,21767.0
2019-05-31 10:15:00,43.04,43.14,43.04,43.09,19402.0,40.4428,40.5368,40.4428,40.4898,19402.0
2019-05-31 10:20:00,43.09,43.09,42.91,42.94,250788.0,40.4898,40.4898,40.3207,40.3489,250788.0
2019-05-31 10:25:00,42.93,43.0,42.92,42.99,76982.0,40.3395,40.4053,40.3301,40.3959,76982.0
2019-05-31 10:30:00,43.0,43.01,42.91,42.99,70336.0,40.4053,40.4147,40.3207,40.3959,70336.0
2019-05-31 10:35:00,42.99,43.01,42.91,42.95,37536.0,40.3959,40.4147,40.3207,40.3583,37536.0
2019-05-31 10:40:00,42.96,43.01,42.91,43.0,47110.0,40.3677,40.4147,40.3207,40.4053,47110.0
2019-05-31 10:45:00,43.0,43.02,42.96,43.01,50475.0,40.4053,40.4241,40.3677,40.4147,50475.0
2019-05-31 10:50:00,43.01,43.03,42.95,42.95,102401.0,40.4147,40.4334,40.3583,40.3583,102401.0
2019-05-31 10:55:00,42.96,43.07,42.92,43.01,444488.0,40.3677,40.471,40.3301,40.4147,444488.0
2019-05-31 11:00:00,43.01,43.17,42.95,43.16,252352.0,40.4147,40.565,40.3583,40.5556,252352.0
2019-05-31 11:05:00,43.17,43.31,43.17,43.27,23512.0,40.565,40.6966,40.565,40.659,23512.0
2019-05-31 11:10:00,43.27,43.3,43.17,43.17,43266.0,40.659,40.6872,40.565,40.565,43266.0
2019-05-31 11:15:00,43.16,43.24,43.14,43.17,29560.0,40.5556,40.6308,40.5368,40.565,29560.0
2019-05-31 11:20:00,43.16,43.21,43.13,43.16,20273.0,40.5556,40.6026,40.5274,40.5556,20273.0
2019-05-31 11:25:00,43.16,43.24,43.14,43.22,17675.0,40.5556,40.6308,40.5368,40.612,17675.0
2019-05-31 11:30:00,43.23,43.3,43.22,43.3,35524.0,40.6214,40.6872,40.612,40.6872,35524.0
2019-05-31 11:35:00,43.31,43.33,43.22,43.24,12928.0,40.6966,40.7153,40.612,40.6308,12928.0
2019-05-31 11:40:00,43.25,43.26,43.21,43.24,14515.0,40.6402,40.6496,40.6026,40.6308,14515.0
2019-05-31 11:45:00,43.24,43.27,43.22,43.23,12780.0,40.6308,40.659,40.612,40.6214,12780.0
2019-05-31 11:50:00,43.23,43.27,43.23,43.23,35346.0,40.6214,40.659,40.6214,40.6214,35346.0
2019-05-31 11:55:00,43.21,43.28,43.19,43.24,44454.0,40.6026,40.6684,40.5838,40.6308,44454.0
2019-05-31 12:00:00,43.24,43.26,43.21,43.23,14833.0,40.6308,40.6496,40.6026,40.6214,14833.0
2019-05-31 12:05:00,43.23,43.25,43.21,43.22,9419.0,40.6214,40.6402,40.6026,40.612,9419.0
2019-05-31 12:10:00,43.22,43.23,43.13,43.14,15922.0,40.612,40.6214,40.5274,40.5368,15922.0
2019-05-31 12:15:00,43.14,43.17,43.1,43.16,21479.0,40.5368,40.565,40.4992,40.5556,21479.0
2019-05-31 12:20:00,43.15,43.17,43.09,43.11,16430.0,40.5462,40.565,40.4898,40.5086,16430.0
2019-05-31 12:25:00,43.11,43.12,43.09,43.11,18295.0,40.5086,40.518,40.4898,40.5086,18295.0
2019-05-31 12:30:00,43.12,43.16,43.08,43.16,28635.0,40.518,40.5556,40.4804,40.5556,28635.0
2019-05-31 12:35:00,43.16,43.18,43.11,43.11,14774.0,40.5556,40.5744,40.5086,40.5086,14774.0
2019-05-31 12:40:00,43.11,43.14,43.08,43.1,67200.0,40.5086,40.5368,40.4804,40.4992,67200.0
2019-05-31 12:45:00,43.1,43.14,43.06,43.08,67753.0,40.4992,40.5368,40.4616,40.4804,67753.0
2019-05-31 12:50:00,43.09,43.11,43.07,43.09,16991.0,40.4898,40.5086,40.471,40.4898,16991.0
2019-05-31 12:55:00,43.1,43.11,43.04,43.07,11637.0,40.4992,40.5086,40.4428,40.471,11637.0
2019-05-31 13:00:00,43.07,43.1,43.06,43.09,14096.0,40.471,40.4992,40.4616,40.4898,14096.0
2019-05-31 13:05:00,43.09,43.11,42.98,43.04,47068.0,40.4898,40.5086,40.3865,40.4428,47068.0
2019-05-31 13:10:00,43.03,43.06,43.01,43.02,26948.0,40.4334,40.4616,40.4147,40.4241,26948.0
2019-05-31 13:15:00,43.01,43.05,42.97,43.03,18471.0,40.4147,40.4522,40.3771,40.4334,18471.0
2019-05-31 13:20:00,43.02,43.06,42.99,43.02,39200.0,40.4241,40.4616,40.3959,40.4241,39200.0
2019-05-31 13:25:00,43.02,43.05,43.01,43.04,6252.0,40.4241,40.4522,40.4147,40.4428,6252.0
2019-05-31 13:30:00,43.03,43.03,42.99,43.0,10640.0,40.4334,40.4334,40.3959,40.4053,10640.0
2019-05-31 13:35:00,43.01,43.02,42.93,42.94,25145.0,40.4147,40.4241,40.3395,40.3489,25145.0
2019-05-31 13:40:00,42.94,42.96,42.91,42.92,15017.0,40.3489,40.3677,40.3207,40.3301,15017.0
2019-05-31 13:45:00,42.93,42.94,42.9,42.92,15943.0,40.3395,40.3489,40.3113,40.3301,15943.0
2019-05-31 13:50:00,42.92,42.92,42.84,42.86,17127.0,40.3301,40.3301,40.2549,40.2737,17127.0
2019-05-31 13:55:00,42.86,42.87,42.81,42.83,15973.0,40.2737,40.2831,40.2267,40.2455,15973.0
2019-05-31 14:00:00,42.83,42.84,42.76,42.78,89514.0,40.2455,40.2549,40.1797,40.1985,89514.0
2019-05-31 14:05:00,42.77,42.77,42.69,42.73,16046.0,40.1891,40.1891,40.114,40.1516,16046.0
2019-05-31 14:10:00,42.74,42.76,42.67,42.69,16084.0,40.1609,40.1797,40.0952,40.114,16084.0
2019-05-31 14:15:00,42.69,42.71,42.67,42.68,37050.0,40.114,40.1328,40.0952,40.1046,37050.0
2019-05-31 14:20:00,42.68,42.68,42.61,42.66,29842.0,40.1046,40.1046,40.0388,40.0858,29842.0
2019-05-31 14:25:00,42.66,42.66,42.6,42.6,24342.0,40.0858,40.0858,40.0294,40.0294,24342.0
2019-05-31 14:30:00,42.61,42.66,42.58,42.59,15829.0,40.0388,40.0858,40.0106,40.02,15829.0
2019-05-31 14:35:00,42.59,42.61,42.5,42.52,32451.0,40.02,40.0388,39.9354,39.9542,32451.0
2019-05-31 14:40:00,42.52,42.54,42.48,42.49,21457.0,39.9542,39.973,39.9166,39.926,21457.0
2019-05-31 14:45:00,42.5,42.53,42.47,42.48,26015.0,39.9354,39.9636,39.9072,39.9166,26015.0
2019-05-31 14:50:00,42.48,42.58,42.48,42.57,33462.0,39.9166,40.0106,39.9166,40.0012,33462.0
2019-05-31 14:55:00,42.57,42.58,42.5,42.5,18447.0,40.0012,40.0106,39.9354,39.9354,18447.0
2019-05-31 15:00:00,42.5,42.5,42.37,42.4,64025.0,39.9354,39.9354,39.8133,39.8415,64025.0
2019-05-31 15:05:00,42.4,42.44,42.38,42.41,20140.0,39.8415,39.8791,39.8227,39.8509,20140.0
2019-05-31 15:10:00,42.4,42.47,42.39,42.47,27652.0,39.8415,39.9072,39.8321,39.9072,27652.0
2019-05-31 15:15:00,42.47,42.5,42.43,42.46,31854.0,39.9072,39.9354,39.8697,39.8978,31854.0
2019-05-31 15:20:00,42.45,42.48,42.4,42.48,47703.0,39.8884,39.9166,39.8415,39.9166,47703.0
2019-05-31 15:25:00,42.47,42.57,42.44,42.57,65339.0,39.9072,40.0012,39.8791,40.0012,65339.0
2019-05-31 15:30:00,42.56,42.66,42.55,42.65,40194.0,39.9918,40.0858,39.9824,40.0764,40194.0
2019-05-31 15:35:00,42.66,42.66,42.59,42.64,37354.0,40.0858,40.0858,40.02,40.067,37354.0
2019-05-31 15:40:00,42.65,42.74,42.61,42.72,95169.0,40.0764,40.1609,40.0388,40.1422,95169.0
2019-05-31 15:45:00,42.71,42.77,42.69,42.71,190389.0,40.1328,40.1891,40.114,40.1328,190389.0
2019-05-31 15:50:00,42.71,42.77,42.68,42.71,126819.0,40.1328,40.1891,40.1046,40.1328,126819.0
2019-05-31 15:55:00,42.7,42.82,42.69,42.77,297942.0,40.1234,40.2361,40.114,40.1891,297942.0
2019-06-03 09:30:00,42.69,43.02,42.55,42.99,37953.0,40.114,40.4241,39.9824,40.3959,37953.0
2019-06-03 09:35:00,42.97,43.05,42.91,42.91,15550.0,40.3771,40.4522,40.3207,40.3207,15550.0
2019-06-03 09:40:00,42.95,43.06,42.87,43.01,16538.0,40.3583,40.4616,40.2831,40.4147,16538.0
2019-06-03 09:45:00,43.01,43.02,42.84,42.89,18089.0,40.4147,40.4241,40.2549,40.3019,18089.0
2019-06-03 09:50:00,42.91,43.03,42.91,42.95,19161.0,40.3207,40.4334,40.3207,40.3583,19161.0
2019-06-03 09:55:00,42.96,43.03,42.96,43.03,22366.0,40.3677,40.4334,40.3677,40.4334,22366.0
2019-06-03 10:00:00,43.02,43.12,42.95,43.12,26995.0,40.4241,40.518,40.3583,40.518,26995.0
2019-06-03 10:05:00,43.11,43.12,43.03,43.07,40169.0,40.5086,40.518,40.4334,40.471,40169.0
2019-06-03 10:10:00,43.07,43.11,42.98,43.02,49536.0,40.471,40.5086,40.3865,40.4241,49536.0
2019-06-03 10:15:00,43.01,43.06,42.94,43.03,57254.0,40.4147,40.4616,40.3489,40.4334,57254.0
2019-06-03 10:20:00,43.05,43.1,42.97,43.07,98871.0,40.4522,40.4992,40.3771,40.471,98871.0
2019-06-03 10:25:00,43.07,43.08,42.98,43.03,98659.0,40.471,40.4804,40.3865,40.4334,98659.0
2019-06-03 10:30:00,43.04,43.09,43.0,43.09,184925.0,40.4428,40.4898,40.4053,40.4898,184925.0
2019-06-03 10:35:00,43.09,43.11,43.0,43.05,137503.0,40.4898,40.5086,40.4053,40.4522,137503.0
2019-06-03 10:40:00,43.05,43.07,42.95,42.97,92804.0,40.4522,40.471,40.3583,40.3771,92804.0
2019-06-03 10:45:00,42.97,42.97,42.87,42.92,23856.0,40.3771,40.3771,40.2831,40.3301,23856.0
2019-06-03 10:50:00,42.91,43.02,42.88,43.01,19806.0,40.3207,40.4241,40.2925,40.4147,19806.0
2019-06-03 10:55:00,43.01,43.13,43.01,43.08,26948.0,40.4147,40.5274,40.4147,40.4804,26948.0
2019-06-03 11:00:00,43.07,43.18,43.06,43.18,18610.0,40.471,40.5744,40.4616,40.5744,18610.0
2019-06-03 11:05:00,43.18,43.18,43.05,43.07,11672.0,40.5744,40.5744,40.4522,40.471,11672.0
2019-06-03 11:10:00,43.06,43.07,42.99,43.02,11750.0,40.4616,40.471,40.3959,40.4241,11750.0
2019-06-03 11:15:00,43.01,43.07,43.0,43.05,13212.0,40.4147,40.471,40.4053,40.4522,13212.0
2019-06-03 11:20:00,43.05,43.07,42.97,42.99,22113.0,40.4522,40.471,40.3771,40.3959,22113.0
2019-06-03 11:25:00,42.97,43.02,42.95,43.01,16214.0,40.3771,40.4241,40.3583,40.4147,16214.0
2019-06-03 11:30:00,43.02,43.09,43.02,43.06,10677.0,40.4241,40.4898,40.4241,40.4616,10677.0
2019-06-03 11:35:00,43.06,43.06,42.99,43.06,8476.0,40.4616,40.4616,40.3959,40.4616,8476.0
2019-06-03 11:40:00,43.06,43.1,43.01,43.02,11370.0,40.4616,40.4992,40.4147,40.4241,11370.0
2019-06-03 11:45:00,43.04,43.04,42.95,42.95,11833.0,40.4428,40.4428,40.3583,40.3583,11833.0
2019-06-03 11:50:00,42.96,43.0,42.96,42.97,19558.0,40.3677,40.4053,40.3677,40.3771,19558.0
2019-06-03 11:55:00,42.97,42.99,42.93,42.95,9887.0,40.3771,40.3959,40.3395,40.3583,9887.0
2019-06-03 12:00:00,42.97,43.03,42.94,42.94,14338.0,40.3771,40.4334,40.3489,40.3489,14338.0
2019-06-03 12:05:00,42.93,42.93,42.83,42.89,23796.0,40.3395,40.3395,40.2455,40.3019,23796.0
2019-06-03 12:10:00,42.89,42.91,42.85,42.91,10859.0,40.3019,40.3207,40.2643,40.3207,10859.0
2019-06-03 12:15:00,42.91,42.91,42.85,42.86,9892.0,40.3207,40.3207,40.2643,40.2737,9892.0
2019-06-03 12:20:00,42.85,42.87,42.77,42.77,10311.0,40.2643,40.2831,40.1891,40.1891,10311.0
2019-06-03 12:25:00,42.77,42.8,42.74,42.76,9400.0,40.1891,40.2173,40.1609,40.1797,9400.0
2019-06-03 12:30:00,42.76,42.86,42.76,42.81,8181.0,40.1797,40.2737,40.1797,40.2267,8181.0
2019-06-03 12:35:00,42.81,42.9,42.8,42.9,9356.0,40.2267,40.3113,40.2173,40.3113,9356.0
2019-06-03 12:40:00,42.9,42.91,42.85,42.89,12393.0,40.3113,40.3207,40.2643,40.3019,12393.0
2019-06-03 12:45:00,42.89,42.95,42.89,42.95,11659.0,40.3019,40.3583,40.3019,40.3583,11659.0
2019-06-03 12:50:00,42.94,42.94,42.89,42.93,13883.0,40.3489,40.3489,40.3019,40.3395,13883.0
2019-06-03 12:55:00,42.94,43.02,42.93,42.93,10798.0,40.3489,40.4241,40.3395,40.3395,10798.0
2019-06-03 13:00:00,42.93,42.96,42.91,42.95,12512.0,40.3395,40.3677,40.3207,40.3583,12512.0
2019-06-03 13:05:00,42.95,42.97,42.91,42.95,11410.0,40.3583,40.3771,40.3207,40.3583,11410.0
2019-06-03 13:10:00,42.96,43.01,42.94,43.0,16197.0,40.3677,40.4147,40.3489,40.4053,16197.0
2019-06-03 13:15:00,42.99,43.02,42.95,42.97,13673.0,40.3959,40.4241,40.3583,40.3771,13673.0
2019-06-03 13:20:00,42.97,43.01,42.95,43.01,18857.0,40.3771,40.4147,40.3583,40.4147,18857.0
2019-06-03 13:25:00,43.02,43.3,43.02,43.3,98604.0,40.4241,40.6872,40.4241,40.6872,98604.0
2019-06-03 13:30:00,43.31,43.33,43.2,43.28,33168.0,40.6966,40.7153,40.5932,40.6684,33168.0
2019-06-03 13:35:00,43.28,43.32,43.26,43.27,33426.0,40.6684,40.706,40.6496,40.659,33426.0
2019-06-03 13:40:00,43.26,43.46,43.24,43.44,28066.0,40.6496,40.8375,40.6308,40.8187,28066.0
2019-06-03 13:45:00,43.44,43.48,43.37,43.41,36138.0,40.8187,40.8563,40.7529,40.7905,36138.0
2019-06-03 13:50:00,43.41,43.52,43.41,43.47,38094.0,40.7905,40.8939,40.7905,40.8469,38094.0
2019-06-03 13:55:00,43.47,43.63,43.45,43.59,43465.0,40.8469,40.9972,40.8281,40.9597,43465.0
2019-06-03 14:00:00,43.59,43.65,43.57,43.61,46669.0,40.9597,41.016,40.9409,40.9785,46669.0
2019-06-03 14:05:00,43.6,43.71,43.59,43.7,66490.0,40.9691,41.0724,40.9597,41.063,66490.0
2019-06-03 14:10:00,43.7,43.71,43.55,43.57,19839.0,41.063,41.0724,40.9221,40.9409,19839.0
2019-06-03 14:15:00,43.57,43.57,43.48,43.55,24304.0,40.9409,40.9409,40.8563,40.9221,24304.0
2019-06-03 14:20:00,43.53,43.58,43.45,43.46,14934.0,40.9033,40.9503,40.8281,40.8375,14934.0
2019-06-03 14:25:00,43.46,43.54,43.45,43.48,18169.0,40.8375,40.9127,40.8281,40.8563,18169.0
2019-06-03 14:30:00,43.49,43.52,43.43,43.45,14504.0,40.8657,40.8939,40.8093,40.8281,14504.0
2019-06-03 14:35:00,43.45,43.46,43.37,43.4,15254.0,40.8281,40.8375,40.7529,40.7811,15254.0
2019-06-03 14:40:00,43.4,43.42,43.35,43.38,10208.0,40.7811,40.7999,40.7341,40.7623,10208.0
2019-06-03 14:45:00,43.39,43.41,43.34,43.34,10902.0,40.7717,40.7905,40.7247,40.7247,10902.0
2019-06-03 14:50:00,43.33,43.36,43.28,43.32,13774.0,40.7153,40.7435,40.6684,40.706,13774.0
2019-06-03 14:55:00,43.34,43.35,43.29,43.32,11459.0,40.7247,40.7341,40.6778,40.706,11459.0
2019-06-03 15:00:00,43.32,43.33,43.21,43.23,18305.0,40.706,40.7153,40.6026,40.6214,18305.0
2019-06-03 15:05:00,43.23,43.28,43.23,43.25,20051.0,40.6214,40.6684,40.6214,40.6402,20051.0
2019-06-03 15:10:00,43.24,43.34,43.21,43.34,17810.0,40.6308,40.7247,40.6026,40.7247,17810.0
2019-06-03 15:15:00,43.34,43.36,43.26,43.29,20148.0,40.7247,40.7435,40.6496,40.6778,20148.0
2019-06-03 15:20:00,43.29,43.37,43.26,43.27,25329.0,40.6778,40.7529,40.6496,40.659,25329.0
2019-06-03 15:25:00,43.26,43.27,43.15,43.2,29905.0,40.6496,40.659,40.5462,40.5932,29905.0
2019-06-03 15:30:00,43.2,43.26,43.16,43.24,40818.0,40.5932,40.6496,40.5556,40.6308,40818.0
2019-06-03 15:35:00,43.23,43.27,43.14,43.18,40269.0,40.6214,40.659,40.5368,40.5744,40269.0
2019-06-03 15:40:00,43.19,43.24,43.17,43.21,45312.0,40.5838,40.6308,40.565,40.6026,45312.0
2019-06-03 15:45:00,43.22,43.23,43.1,43.13,51803.0,40.612,40.6214,40.4992,40.5274,51803.0
2019-06-03 15:50:00,43.13,43.23,43.11,43.16,74154.0,40.5274,40.6214,40.5086,40.5556,74154.0
2019-06-03 15:55:00,43.17,43.41,43.17,43.26,311770.0,40.565,40.7905,40.565,40.6496,311770.0
2019-06-04 09:30:00,43.72,43.79,43.47,43.7,57000.0,41.0818,41.1476,40.8469,41.063,57000.0
2019-06-04 09:35:00,43.66,43.67,43.54,43.67,25152.0,41.0254,41.0348,40.9127,41.0348,25152.0
2019-06-04 09:40:00,43.68,43.81,43.68,43.76,27654.0,41.0442,41.1664,41.0442,41.1194,27654.0
2019-06-04 09:45:00,43.75,43.96,43.72,43.87,79641.0,41.11,41.3073,41.0818,41.2228,79641.0
2019-06-04 09:50:00,43.87,43.88,43.63,43.73,29060.0,41.2228,41.2322,40.9972,41.0912,29060.0
2019-06-04 09:55:00,43.72,43.94,43.72,43.91,23491.0,41.0818,41.2885,41.0818,41.2603,23491.0
2019-06-04 10:00:00,43.94,44.0,43.87,43.87,27606.0,41.2885,41.3449,41.2228,41.2228,27606.0
2019-06-04 10:05:00,43.88,43.88,43.74,43.74,17779.0,41.2322,41.2322,41.1006,41.1006,17779.0
2019-06-04 10:10:00,43.75,43.77,43.66,43.69,22932.0,41.11,41.1288,41.0254,41.0536,22932.0
2019-06-04 10:15:00,43.69,43.74,43.67,43.7,22544.0,41.0536,41.1006,41.0348,41.063,22544.0
2019-06-04 10:20:00,43.7,43.73,43.57,43.62,19884.0,41.063,41.0912,40.9409,40.9878,19884.0
2019-06-04 10:25:00,43.63,43.76,43.63,43.73,16558.0,40.9972,41.1194,40.9972,41.0912,16558.0
2019-06-04 10:30:00,43.73,43.77,43.66,43.67,15262.0,41.0912,41.1288,41.0254,41.0348,15262.0
2019-06-04 10:35:00,43.68,43.73,43.59,43.59,12201.0,41.0442,41.0912,40.9597,40.9597,12201.0
2019-06-04 10:40:00,43.59,43.62,43.55,43.57,8741.0,40.9597,40.9878,40.9221,40.9409,8741.0
2019-06-04 10:45:00,43.56,43.56,43.49,43.55,8747.0,40.9315,40.9315,40.8657,40.9221,8747.0
2019-06-04 10:50:00,43.55,43.65,43.55,43.57,16400.0,40.9221,41.016,40.9221,40.9409,16400.0
2019-06-04 10:55:00,43.58,43.65,43.55,43.65,15476.0,40.9503,41.016,40.9221,41.016,15476.0
2019-06-04 11:00:00,43.65,43.67,43.6,43.67,18972.0,41.016,41.0348,40.9691,41.0348,18972.0
2019-06-04 11:05:00,43.66,43.75,43.65,43.75,14935.0,41.0254,41.11,41.016,41.11,14935.0
2019-06-04 11:10:00,43.76,43.76,43.62,43.62,15765.0,41.1194,41.1194,40.9878,40.9878,15765.0
2019-06-04 11:15:00,43.62,43.64,43.59,43.6,7694.0,40.9878,41.0066,40.9597,40.9691,7694.0
2019-06-04 11:20:00,43.6,43.74,43.59,43.73,11135.0,40.9691,41.1006,40.9597,41.0912,11135.0
2019-06-04 11:25:00,43.74,43.78,43.74,43.75,9602.0,41.1006,41.1382,41.1006,41.11,9602.0
2019-06-04 11:30:00,43.75,43.76,43.69,43.73,8983.0,41.11,41.1194,41.0536,41.0912,8983.0
2019-06-04 11:35:00,43.73,43.81,43.7,43.8,14027.0,41.0912,41.1664,41.063,41.157,14027.0
2019-06-04 11:40:00,43.78,43.79,43.71,43.72,8876.0,41.1382,41.1476,41.0724,41.0818,8876.0
2019-06-04 11:45:00,43.72,43.8,43.71,43.79,6937.0,41.0818,41.157,41.0724,41.1476,6937.0
2019-06-04 11:50:00,43.79,43.82,43.77,43.81,11172.0,41.1476,41.1758,41.1288,41.1664,11172.0
2019-06-04 11:55:00,43.8,43.92,43.8,43.91,21563.0,41.157,41.2697,41.157,41.2603,21563.0
2019-06-04 12:00:00,43.91,43.91,43.81,43.81,8274.0,41.2603,41.2603,41.1664,41.1664,8274.0
2019-06-04 12:05:00,43.81,43.89,43.79,43.87,16152.0,41.1664,41.2416,41.1476,41.2228,16152.0
2019-06-04 12:10:00,43.87,43.87,43.79,43.8,3901.0,41.2228,41.2228,41.1476,41.157,3901.0
2019-06-04 12:15:00,43.79,43.82,43.75,43.8,33493.0,41.1476,41.1758,41.11,41.157,33493.0
2019-06-04 12:20:00,43.8,43.84,43.77,43.84,9186.0,41.157,41.1946,41.1288,41.1946,9186.0
2019-06-04 12:25:00,43.83,43.85,43.82,43.84,5651.0,41.1852,41.204,41.1758,41.1946,5651.0
2019-06-04 12:30:00,43.84,43.85,43.79,43.82,13146.0,41.1946,41.204,41.1476,41.1758,13146.0
2019-06-04 12:35:00,43.81,43.87,43.81,43.85,10396.0,41.1664,41.2228,41.1664,41.204,10396.0
2019-06-04 12:40:00,43.86,43.86,43.8,43.84,27436.0,41.2134,41.2134,41.157,41.1946,27436.0
2019-06-04 12:45:00,43.83,43.85,43.76,43.83,44682.0,41.1852,41.204,41.1194,41.1852,44682.0
2019-06-04 12:50:00,43.84,43.88,43.79,43.81,21228.0,41.1946,41.2322,41.1476,41.1664,21228.0
2019-06-04 12:55:00,43.81,43.84,43.75,43.77,38401.0,41.1664,41.1946,41.11,41.1288,38401.0
2019-06-04 13:00:00,43.77,43.85,43.77,43.84,7828.0,41.1288,41.204,41.1288,41.1946,7828.0
2019-06-04 13:05:00,43.84,43.87,43.84,43.86,10132.0,41.1946,41.2228,41.1946,41.2134,10132.0
2019-06-04 13:10:00,43.87,43.88,43.81,43.81,4269.0,41.2228,41.2322,41.1664,41.1664,4269.0
2019-06-04 13:15:00,43.82,43.85,43.79,43.8,5822.0,41.1758,41.204,41.1476,41.157,5822.0
2019-06-04 13:20:00,43.8,43.81,43.68,43.81,55439.0,41.157,41.1664,41.0442,41.1664,55439.0
2019-06-04 13:25:00,43.8,43.86,43.79,43.81,11922.0,41.157,41.2134,41.1476,41.1664,11922.0
2019-06-04 13:30:00,43.8,43.86,43.79,43.82,37629.0,41.157,41.2134,41.1476,41.1758,37629.0
2019-06-04 13:35:00,43.82,43.84,43.79,43.79,12833.0,41.1758,41.1946,41.1476,41.1476,12833.0
2019-06-04 13:40:00,43.79,43.8,43.75,43.77,67142.0,41.1476,41.157,41.11,41.1288,67142.0
2019-06-04 13:45:00,43.77,43.78,43.76,43.77,7975.0,41.1288,41.1382,41.1194,41.1288,7975.0
2019-06-04 13:50:00,43.77,43.79,43.73,43.73,8604.0,41.1288,41.1476,41.0912,41.0912,8604.0
2019-06-04 13:55:00,43.73,43.82,43.68,43.82,281618.0,41.0912,41.1758,41.0442,41.1758,281618.0
2019-06-04 14:00:00,43.83,43.93,43.8,43.9,55219.0,41.1852,41.2791,41.157,41.251,55219.0
2019-06-04 14:05:00,43.89,43.97,43.85,43.95,26763.0,41.2416,41.3167,41.204,41.2979,26763.0
2019-06-04 14:10:00,43.95,43.95,43.92,43.93,8154.0,41.2979,41.2979,41.2697,41.2791,8154.0
2019-06-04 14:15:00,43.92,43.95,43.91,43.91,8214.0,41.2697,41.2979,41.2603,41.2603,8214.0
2019-06-04 14:20:00,43.91,43.94,43.88,43.94,14955.0,41.2603,41.2885,41.2322,41.2885,14955.0
2019-06-04 14:25:00,43.93,43.97,43.91,43.96,17014.0,41.2791,41.3167,41.2603,41.3073,17014.0
2019-06-04 14:30:00,43.97,43.99,43.91,43.97,40194.0,41.3167,41.3355,41.2603,41.3167,40194.0
2019-06-04 14:35:00,43.98,44.08,43.95,44.08,46196.0,41.3261,41.4201,41.2979,41.4201,46196.0
2019-06-04 14:40:00,44.08,44.14,44.05,44.12,12070.0,41.4201,41.4765,41.3919,41.4577,12070.0
2019-06-04 14:45:00,44.12,44.19,44.12,44.17,42488.0,41.4577,41.5235,41.4577,41.5047,42488.0
2019-06-04 14:50:00,44.16,44.23,44.15,44.19,52872.0,41.4953,41.561,41.4859,41.5235,52872.0
2019-06-04 14:55:00,44.18,44.19,44.09,44.09,40597.0,41.5141,41.5235,41.4295,41.4295,40597.0
2019-06-04 15:00:00,44.1,44.18,44.09,44.13,54761.0,41.4389,41.5141,41.4295,41.4671,54761.0
2019-06-04 15:05:00,44.13,44.17,44.11,44.14,23100.0,41.4671,41.5047,41.4483,41.4765,23100.0
2019-06-04 15:10:00,44.15,44.21,44.13,44.18,21298.0,41.4859,41.5422,41.4671,41.5141,21298.0
2019-06-04 15:15:00,44.19,44.28,44.19,44.21,26601.0,41.5235,41.608,41.5235,41.5422,26601.0
2019-06-04 15:20:00,44.22,44.25,44.19,44.23,32253.0,41.5516,41.5798,41.5235,41.561,32253.0
2019-06-04 15:25:00,44.23,44.31,44.21,44.29,28132.0,41.561,41.6362,41.5422,41.6174,28132.0
2019-06-04 15:30:00,44.3,44.33,44.23,44.26,111498.0,41.6268,41.655,41.561,41.5892,111498.0
2019-06-04 15:35:00,44.26,44.29,44.2,44.29,36960.0,41.5892,41.6174,41.5328,41.6174,36960.0
2019-06-04 15:40:00,44.29,44.33,44.26,44.28,52220.0,41.6174,41.655,41.5892,41.608,52220.0
2019-06-04 15:45:00,44.27,44.44,44.26,44.37,113851.0,41.5986,41.7584,41.5892,41.6926,113851.0
2019-06-04 15:50:00,44.38,44.42,44.36,44.39,109602.0,41.702,41.7396,41.6832,41.7114,109602.0
2019-06-04 15:55:00,44.38,44.48,44.35,44.42,193222.0,41.702,41.796,41.6738,41.7396,193222.0
2019-06-05 09:30:00,44.69,44.82,44.6,44.61,26444.0,41.9933,42.1154,41.9087,41.9181,26444.0
2019-06-05 09:35:00,44.63,44.67,44.52,44.55,18962.0,41.9369,41.9745,41.8335,41.8617,18962.0
2019-06-05 09:40:00,44.57,44.6,44.41,44.45,11453.0,41.8805,41.9087,41.7302,41.7678,11453.0
2019-06-05 09:45:00,44.42,44.43,44.34,44.39,23810.0,41.7396,41.749,41.6644,41.7114,23810.0
2019-06-05 09:50:00,44.37,44.47,44.33,44.46,31239.0,41.6926,41.7866,41.655,41.7772,31239.0
2019-06-05 09:55:00,44.47,44.69,44.44,44.69,20142.0,41.7866,41.9933,41.7584,41.9933,20142.0
2019-06-05 10:00:00,44.72,44.74,44.55,44.59,52912.0,42.0215,42.0403,41.8617,41.8993,52912.0
2019-06-05 10:05:00,44.6,44.78,44.58,44.67,69679.0,41.9087,42.0778,41.8899,41.9745,69679.0
2019-06-05 10:10:00,44.67,44.71,44.52,44.53,111093.0,41.9745,42.0121,41.8335,41.8429,111093.0
2019-06-05 10:15:00,44.53,44.53,44.31,44.35,50099.0,41.8429,41.8429,41.6362,41.6738,50099.0
2019-06-05 10:20:00,44.35,44.38,44.32,44.34,45579.0,41.6738,41.702,41.6456,41.6644,45579.0
2019-06-05 10:25:00,44.34,44.39,44.26,44.27,20295.0,41.6644,41.7114,41.5892,41.5986,20295.0
2019-06-05 10:30:00,44.26,44.31,44.05,44.06,75495.0,41.5892,41.6362,41.3919,41.4013,75495.0
2019-06-05 10:35:00,44.06,44.16,43.99,44.0,49422.0,41.4013,41.4953,41.3355,41.3449,49422.0
2019-06-05 10:40:00,44.01,44.05,43.96,44.01,17803.0,41.3543,41.3919,41.3073,41.3543,17803.0
2019-06-05 10:45:00,44.0,44.11,44.0,44.11,11086.0,41.3449,41.4483,41.3449,41.4483,11086.0
2019-06-05 10:50:00,44.12,44.15,44.08,44.13,10876.0,41.4577,41.4859,41.4201,41.4671,10876.0
2019-06-05 10:55:00,44.14,44.17,44.06,44.12,17301.0,41.4765,41.5047,41.4013,41.4577,17301.0
2019-06-05 11:00:00,44.12,44.17,44.08,44.14,10724.0,41.4577,41.5047,41.4201,41.4765,10724.0
2019-06-05 11:05:00,44.14,44.16,44.06,44.08,7369.0,41.4765,41.4953,41.4013,41.4201,7369.0
2019-06-05 11:10:00,44.07,44.19,44.05,44.19,17773.0,41.4107,41.5235,41.3919,41.5235,17773.0
2019-06-05 11:15:00,44.18,44.19,44.14,44.18,10821.0,41.5141,41.5235,41.4765,41.5141,10821.0
2019-06-05 11:20:00,44.19,44.25,44.17,44.19,10221.0,41.5235,41.5798,41.5047,41.5235,10221.0
2019-06-05 11:25:00,44.2,44.22,44.15,44.19,9958.0,41.5328,41.5516,41.4859,41.5235,9958.0
2019-06-05 11:30:00,44.19,44.19,44.12,44.14,16815.0,41.5235,41.5235,41.4577,41.4765,16815.0
2019-06-05 11:35:00,44.14,44.17,44.11,44.15,18162.0,41.4765,41.5047,41.4483,41.4859,18162.0
2019-06-05 11:40:00,44.15,44.18,44.11,44.16,26796.0,41.4859,41.5141,41.4483,41.4953,26796.0
2019-06-05 11:45:00,44.16,44.25,44.16,44.21,12194.0,41.4953,41.5798,41.4953,41.5422,12194.0
2019-06-05 11:50:00,44.2,44.33,44.19,44.31,13487.0,41.5328,41.655,41.5235,41.6362,13487.0
2019-06-05 11:55:00,44.32,44.4,44.32,44.4,8786.0,41.6456,41.7208,41.6456,41.7208,8786.0
2019-06-05 12:00:00,44.4,44.43,44.35,44.4,15748.0,41.7208,41.749,41.6738,41.7208,15748.0
2019-06-05 12:05:00,44.4,44.43,44.37,44.38,8352.0,41.7208,41.749,41.6926,41.702,8352.0
2019-06-05 12:10:00,44.38,44.39,44.33,44.36,20663.0,41.702,41.7114,41.655,41.6832,20663.0
2019-06-05 12:15:00,44.37,44.39,44.35,44.37,11671.0,41.6926,41.7114,41.6738,41.6926,11671.0
2019-06-05 12:20:00,44.38,44.44,44.38,44.39,7894.0,41.702,41.7584,41.702,41.7114,7894.0
2019-06-05 12:25:00,44.38,44.47,44.38,44.45,5090.0,41.702,41.7866,41.702,41.7678,5090.0
2019-06-05 12:30:00,44.45,44.5,44.42,44.45,9448.0,41.7678,41.8147,41.7396,41.7678,9448.0
2019-06-05 12:35:00,44.46,44.56,44.46,44.55,22975.0,41.7772,41.8711,41.7772,41.8617,22975.0
2019-06-05 12:40:00,44.54,44.62,44.54,44.59,9051.0,41.8523,41.9275,41.8523,41.8993,9051.0
2019-06-05 12:45:00,44.59,44.6,44.5,44.51,6557.0,41.8993,41.9087,41.8147,41.8241,6557.0
2019-06-05 12:50:00,44.51,44.59,44.5,44.58,8514.0,41.8241,41.8993,41.8147,41.8899,8514.0
2019-06-05 12:55:00,44.58,44.6,44.53,44.55,13067.0,41.8899,41.9087,41.8429,41.8617,13067.0
2019-06-05 13:00:00,44.55,44.6,44.54,44.59,7752.0,41.8617,41.9087,41.8523,41.8993,7752.0
2019-06-05 13:05:00,44.59,44.62,44.58,44.59,7313.0,41.8993,41.9275,41.8899,41.8993,7313.0
2019-06-05 13:10:00,44.58,44.58,44.54,44.54,9901.0,41.8899,41.8899,41.8523,41.8523,9901.0
2019-06-05 13:15:00,44.53,44.6,44.53,44.6,4929.0,41.8429,41.9087,41.8429,41.9087,4929.0
2019-06-05 13:20:00,44.61,44.64,44.59,44.61,7189.0,41.9181,41.9463,41.8993,41.9181,7189.0
2019-06-05 13:25:00,44.61,44.62,44.55,44.58,6354.0,41.9181,41.9275,41.8617,41.8899,6354.0
2019-06-05 13:30:00,44.59,44.63,44.58,44.62,12166.0,41.8993,41.9369,41.8899,41.9275,12166.0
2019-06-05 13:35:00,44.62,44.65,44.58,44.62,10773.0,41.9275,41.9557,41.8899,41.9275,10773.0
2019-06-05 13:40:00,44.62,44.66,44.59,44.64,23764.0,41.9275,41.9651,41.8993,41.9463,23764.0
2019-06-05 13:45:00,44.64,44.68,44.63,44.66,13509.0,41.9463,41.9839,41.9369,41.9651,13509.0
2019-06-05 13:50:00,44.67,44.72,44.64,44.71,11525.0,41.9745,42.0215,41.9463,42.0121,11525.0
2019-06-05 13:55:00,44.7,44.7,44.63,44.65,12467.0,42.0027,42.0027,41.9369,41.9557,12467.0
2019-06-05 14:00:00,44.65,44.65,44.57,44.58,5795.0,41.9557,41.9557,41.8805,41.8899,5795.0
2019-06-05 14:05:00,44.58,44.58,44.54,44.54,5092.0,41.8899,41.8899,41.8523,41.8523,5092.0
2019-06-05 14:10:00,44.55,44.6,44.53,44.56,24549.0,41.8617,41.9087,41.8429,41.8711,24549.0
2019-06-05 14:15:00,44.56,44.57,44.53,44.56,7599.0,41.8711,41.8805,41.8429,41.8711,7599.0
2019-06-05 14:20:00,44.56,44.58,44.53,44.57,5876.0,41.8711,41.8899,41.8429,41.8805,5876.0
2019-06-05 14:25:00,44.57,44.59,44.55,44.56,8262.0,41.8805,41.8993,41.8617,41.8711,8262.0
2019-06-05 14:30:00,44.57,44.58,44.52,44.53,8913.0,41.8805,41.8899,41.8335,41.8429,8913.0
2019-06-05 14:35:00,44.52,44.53,44.5,44.52,12813.0,41.8335,41.8429,41.8147,41.8335,12813.0
2019-06-05 14:40:00,44.52,44.53,44.51,44.53,11723.0,41.8335,41.8429,41.8241,41.8429,11723.0
2019-06-05 14:45:00,44.52,44.56,44.45,44.46,16837.0,41.8335,41.8711,41.7678,41.7772,16837.0
2019-06-05 14:50:00,44.45,44.54,44.45,44.53,21372.0,41.7678,41.8523,41.7678,41.8429,21372.0
2019-06-05 14:55:00,44.54,44.6,44.54,44.58,17728.0,41.8523,41.9087,41.8523,41.8899,17728.0
2019-06-05 15:00:00,44.58,44.59,44.56,44.58,7462.0,41.8899,41.8993,41.8711,41.8899,7462.0
2019-06-05 15:05:00,44.58,44.61,44.56,44.57,12440.0,41.8899,41.9181,41.8711,41.8805,12440.0
2019-06-05 15:10:00,44.57,44.63,44.57,44.62,31341.0,41.8805,41.9369,41.8805,41.9275,31341.0
2019-06-05 15:15:00,44.63,44.67,44.61,44.64,21673.0,41.9369,41.9745,41.9181,41.9463,21673.0
2019-06-05 15:20:00,44.65,44.73,44.63,44.71,27550.0,41.9557,42.0309,41.9369,42.0121,27550.0
2019-06-05 15:25:00,44.7,44.74,44.7,44.7,21351.0,42.0027,42.0403,42.0027,42.0027,21351.0
2019-06-05 15:30:00,44.71,44.73,44.61,44.63,23588.0,42.0121,42.0309,41.9181,41.9369,23588.0
2019-06-05 15:35:00,44.63,44.69,44.6,44.66,26856.0,41.9369,41.9933,41.9087,41.9651,26856.0
2019-06-05 15:40:00,44.66,44.74,44.65,44.73,40387.0,41.9651,42.0403,41.9557,42.0309,40387.0
2019-06-05 15:45:00,44.73,44.75,44.67,44.67,21872.0,42.0309,42.0497,41.9745,41.9745,21872.0
2019-06-05 15:50:00,44.68,44.77,44.67,44.75,44583.0,41.9839,42.0685,41.9745,42.0497,44583.0
2019-06-05 15:55:00,44.75,44.76,44.63,44.64,152602.0,42.0497,42.0591,41.9369,41.9463,152602.0
2019-06-06 09:30:00,44.82,44.9,44.76,44.9,33165.0,42.1154,42.1906,42.0591,42.1906,33165.0
2019-06-06 09:35:00,44.9,45.03,44.88,45.01,36147.0,42.1906,42.3128,42.1718,42.294,36147.0
2019-06-06 09:40:00,44.99,45.23,44.98,45.17,35905.0,42.2752,42.5007,42.2658,42.4443,35905.0
2019-06-06 09:45:00,45.2,45.36,45.16,45.36,27284.0,42.4725,42.6229,42.4349,42.6229,27284.0
2019-06-06 09:50:00,45.37,45.54,45.36,45.54,91444.0,42.6322,42.792,42.6229,42.792,91444.0
2019-06-06 09:55:00,45.55,45.62,45.5,45.56,79700.0,42.8014,42.8672,42.7544,42.8108,79700.0
2019-06-06 10:00:00,45.56,45.6,45.41,45.41,107564.0,42.8108,42.8484,42.6698,42.6698,107564.0
2019-06-06 10:05:00,45.39,45.47,45.33,45.42,54218.0,42.651,42.7262,42.5947,42.6792,54218.0
2019-06-06 10:10:00,45.45,45.46,45.38,45.38,43286.0,42.7074,42.7168,42.6416,42.6416,43286.0
2019-06-06 10:15:00,45.38,45.47,45.35,45.46,15985.0,42.6416,42.7262,42.6135,42.7168,15985.0
2019-06-06 10:20:00,45.46,45.52,45.42,45.51,22882.0,42.7168,42.7732,42.6792,42.7638,22882.0
2019-06-06 10:25:00,45.48,45.54,45.45,45.5,13460.0,42.7356,42.792,42.7074,42.7544,13460.0
2019-06-06 10:30:00,45.52,45.57,45.48,45.53,15256.0,42.7732,42.8202,42.7356,42.7826,15256.0
2019-06-06 10:35:00,45.52,45.53,45.44,45.53,25805.0,42.7732,42.7826,42.698,42.7826,25805.0
2019-06-06 10:40:00,45.55,45.57,45.5,45.51,16764.0,42.8014,42.8202,42.7544,42.7638,16764.0
2019-06-06 10:45:00,45.51,45.56,45.47,45.55,14162.0,42.7638,42.8108,42.7262,42.8014,14162.0
2019-06-06 10:50:00,45.55,45.62,45.51,45.52,13303.0,42.8014,42.8672,42.7638,42.7732,13303.0
2019-06-06 10:55:00,45.5,45.53,45.48,45.49,10666.0,42.7544,42.7826,42.7356,42.745,10666.0
2019-06-06 11:00:00,45.48,45.48,45.32,45.4,15109.0,42.7356,42.7356,42.5853,42.6604,15109.0
2019-06-06 11:05:00,45.38,45.47,45.36,45.41,23730.0,42.6416,42.7262,42.6229,42.6698,23730.0
2019-06-06 11:10:00,45.42,45.48,45.38,45.46,11570.0,42.6792,42.7356,42.6416,42.7168,11570.0
2019-06-06 11:15:00,45.46,45.53,45.45,45.47,11962.0,42.7168,42.7826,42.7074,42.7262,11962.0
2019-06-06 11:20:00,45.48,45.5,45.39,45.4,8320.0,42.7356,42.7544,42.651,42.6604,8320.0
2019-06-06 11:25:00,45.4,45.41,45.24,45.25,25680.0,42.6604,42.6698,42.5101,42.5195,25680.0
2019-06-06 11:30:00,45.25,45.33,45.21,45.33,38167.0,42.5195,42.5947,42.4819,42.5947,38167.0
2019-06-06 11:35:00,45.31,45.35,45.24,45.25,9723.0,42.5759,42.6135,42.5101,42.5195,9723.0
2019-06-06 11:40:00,45.24,45.26,45.21,45.21,23526.0,42.5101,42.5289,42.4819,42.4819,23526.0
2019-06-06 11:45:00,45.2,45.21,45.06,45.07,21223.0,42.4725,42.4819,42.341,42.3504,21223.0
2019-06-06 11:50:00,45.08,45.15,45.08,45.1,8248.0,42.3597,42.4255,42.3597,42.3785,8248.0
2019-06-06 11:55:00,45.09,45.12,45.06,45.09,13339.0,42.3691,42.3973,42.341,42.3691,13339.0
2019-06-06 12:00:00,45.08,45.09,45.02,45.03,14468.0,42.3597,42.3691,42.3034,42.3128,14468.0
2019-06-06 12:05:00,45.03,45.03,44.96,45.0,11904.0,42.3128,42.3128,42.247,42.2846,11904.0
2019-06-06 12:10:00,45.0,45.09,44.97,45.08,7878.0,42.2846,42.3691,42.2564,42.3597,7878.0
2019-06-06 12:15:00,45.1,45.11,45.04,45.08,12464.0,42.3785,42.3879,42.3222,42.3597,12464.0
2019-06-06 12:20:00,45.07,45.08,45.02,45.03,9890.0,42.3504,42.3597,42.3034,42.3128,9890.0
2019-06-06 12:25:00,45.05,45.08,45.01,45.01,5946.0,42.3316,42.3597,42.294,42.294,5946.0
2019-06-06 12:30:00,45.0,45.02,44.97,45.02,11268.0,42.2846,42.3034,42.2564,42.3034,11268.0
2019-06-06 12:35:00,45.01,45.01,44.91,44.95,7727.0,42.294,42.294,42.2,42.2376,7727.0
2019-06-06 12:40:00,44.95,44.96,44.91,44.95,9927.0,42.2376,42.247,42.2,42.2376,9927.0
2019-06-06 12:45:00,44.95,45.03,44.93,45.03,5510.0,42.2376,42.3128,42.2188,42.3128,5510.0
2019-06-06 12:50:00,45.02,45.02,44.97,44.98,6381.0,42.3034,42.3034,42.2564,42.2658,6381.0
2019-06-06 12:55:00,44.98,45.03,44.96,45.02,9514.0,42.2658,42.3128,42.247,42.3034,9514.0
2019-06-06 13:00:00,45.03,45.03,44.98,44.98,7078.0,42.3128,42.3128,42.2658,42.2658,7078.0
2019-06-06 13:05:00,44.98,45.0,44.95,44.97,6918.0,42.2658,42.2846,42.2376,42.2564,6918.0
2019-06-06 13:10:00,44.96,44.96,44.9,44.91,8871.0,42.247,42.247,42.1906,42.2,8871.0
2019-06-06 13:15:00,44.91,44.92,44.89,44.9,6121.0,42.2,42.2094,42.1812,42.1906,6121.0
2019-06-06 13:20:00,44.89,44.89,44.86,44.87,6161.0,42.1812,42.1812,42.153,42.1624,6161.0
2019-06-06 13:25:00,44.87,44.96,44.87,44.94,10526.0,42.1624,42.247,42.1624,42.2282,10526.0
2019-06-06 13:30:00,44.95,44.98,44.95,44.98,5468.0,42.2376,42.2658,42.2376,42.2658,5468.0
2019-06-06 13:35:00,44.97,44.97,44.91,44.92,11519.0,42.2564,42.2564,42.2,42.2094,11519.0
2019-06-06 13:40:00,44.91,44.92,44.83,44.83,11195.0,42.2,42.2094,42.1248,42.1248,11195.0
2019-06-06 13:45:00,44.83,44.91,44.8,44.89,25843.0,42.1248,42.2,42.0966,42.1812,25843.0
2019-06-06 13:50:00,44.9,44.9,44.85,44.86,6608.0,42.1906,42.1906,42.1436,42.153,6608.0
2019-06-06 13:55:00,44.87,44.91,44.85,44.9,21802.0,42.1624,42.2,42.1436,42.1906,21802.0
2019-06-06 14:00:00,44.89,44.9,44.84,44.85,7441.0,42.1812,42.1906,42.1342,42.1436,7441.0
2019-06-06 14:05:00,44.84,44.88,44.83,44.87,20136.0,42.1342,42.1718,42.1248,42.1624,20136.0
2019-06-06 14:10:00,44.88,44.89,44.87,44.88,30158.0,42.1718,42.1812,42.1624,42.1718,30158.0
2019-06-06 14:15:00,44.89,45.07,44.87,45.07,24305.0,42.1812,42.3504,42.1624,42.3504,24305.0
2019-06-06 14:20:00,45.07,45.08,45.03,45.06,6688.0,42.3504,42.3597,42.3128,42.341,6688.0
2019-06-06 14:25:00,45.06,45.11,45.0,45.01,8748.0,42.341,42.3879,42.2846,42.294,8748.0
2019-06-06 14:30:00,45.01,45.14,45.01,45.12,25758.0,42.294,42.4161,42.294,42.3973,25758.0
2019-06-06 14:35:00,45.12,45.12,45.07,45.09,9631.0,42.3973,42.3973,42.3504,42.3691,9631.0
2019-06-06 14:40:00,45.09,45.22,45.08,45.2,22895.0,42.3691,42.4913,42.3597,42.4725,22895.0
2019-06-06 14:45:00,45.19,45.23,45.17,45.2,12644.0,42.4631,42.5007,42.4443,42.4725,12644.0
2019-06-06 14:50:00,45.2,45.2,45.16,45.18,10112.0,42.4725,42.4725,42.4349,42.4537,10112.0
2019-06-06 14:55:00,45.16,45.17,45.12,45.12,10998.0,42.4349,42.4443,42.3973,42.3973,10998.0
2019-06-06 15:00:00,45.13,45.17,45.12,45.16,20669.0,42.4067,42.4443,42.3973,42.4349,20669.0
2019-06-06 15:05:00,45.16,45.23,45.15,45.23,12384.0,42.4349,42.5007,42.4255,42.5007,12384.0
2019-06-06 15:10:00,45.23,45.27,45.22,45.23,12644.0,42.5007,42.5383,42.4913,42.5007,12644.0
2019-06-06 15:15:00,45.24,45.3,45.22,45.29,13834.0,42.5101,42.5665,42.4913,42.5571,13834.0
2019-06-06 15:20:00,45.28,45.3,45.24,45.26,24320.0,42.5477,42.5665,42.5101,42.5289,24320.0
2019-06-06 15:25:00,45.25,45.32,45.23,45.3,18842.0,42.5195,42.5853,42.5007,42.5665,18842.0
2019-06-06 15:30:00,45.28,45.39,45.27,45.37,17293.0,42.5477,42.651,42.5383,42.6322,17293.0
2019-06-06 15:35:00,45.37,45.37,45.26,45.27,60398.0,42.6322,42.6322,42.5289,42.5383,60398.0
2019-06-06 15:40:00,45.27,45.28,45.24,45.25,31288.0,42.5383,42.5477,42.5101,42.5195,31288.0
2019-06-06 15:45:00,45.24,45.25,45.15,45.19,67514.0,42.5101,42.5195,42.4255,42.4631,67514.0
2019-06-06 15:50:00,45.19,45.2,45.11,45.12,44307.0,42.4631,42.4725,42.3879,42.3973,44307.0
2019-06-06 15:55:00,45.12,45.18,45.11,45.17,139043.0,42.3973,42.4537,42.3879,42.4443,139043.0
2019-06-07 09:30:00,45.24,45.31,45.16,45.19,31217.0,42.5101,42.5759,42.4349,42.4631,31217.0
2019-06-07 09:35:00,45.19,45.47,45.19,45.35,18591.0,42.4631,42.7262,42.4631,42.6135,18591.0
2019-06-07 09:40:00,45.35,45.49,45.33,45.48,13709.0,42.6135,42.745,42.5947,42.7356,13709.0
2019-06-07 09:45:00,45.47,45.56,45.42,45.45,32305.0,42.7262,42.8108,42.6792,42.7074,32305.0
2019-06-07 09:50:00,45.44,45.67,45.42,45.64,33385.0,42.698,42.9141,42.6792,42.886,33385.0
2019-06-07 09:55:00,45.62,45.63,45.54,45.6,10162.0,42.8672,42.8766,42.792,42.8484,10162.0
2019-06-07 10:00:00,45.57,45.59,45.51,45.58,12447.0,42.8202,42.839,42.7638,42.8296,12447.0
2019-06-07 10:05:00,45.58,45.84,45.57,45.81,74463.0,42.8296,43.0739,42.8202,43.0457,74463.0
2019-06-07 10:10:00,45.8,45.82,45.6,45.6,12997.0,43.0363,43.0551,42.8484,42.8484,12997.0
2019-06-07 10:15:00,45.62,45.79,45.62,45.72,12408.0,42.8672,43.0269,42.8672,42.9611,12408.0
2019-06-07 10:20:00,45.73,45.92,45.72,45.92,63178.0,42.9705,43.1491,42.9611,43.1491,63178.0
2019-06-07 10:25:00,45.92,45.93,45.85,45.86,19508.0,43.1491,43.1585,43.0833,43.0927,19508.0
2019-06-07 10:30:00,45.87,45.96,45.87,45.91,59971.0,43.1021,43.1866,43.1021,43.1397,59971.0
2019-06-07 10:35:00,45.91,45.93,45.86,45.91,15669.0,43.1397,43.1585,43.0927,43.1397,15669.0
2019-06-07 10:40:00,45.91,45.96,45.9,45.95,23663.0,43.1397,43.1866,43.1303,43.1772,23663.0
2019-06-07 10:45:00,45.95,45.99,45.9,45.96,14771.0,43.1772,43.2148,43.1303,43.1866,14771.0
2019-06-07 10:50:00,45.96,46.05,45.95,46.01,45176.0,43.1866,43.2712,43.1772,43.2336,45176.0
2019-06-07 10:55:00,46.0,46.02,45.97,46.0,11181.0,43.2242,43.243,43.196,43.2242,11181.0
2019-06-07 11:00:00,46.0,46.14,45.98,45.98,58845.0,43.2242,43.3558,43.2054,43.2054,58845.0
2019-06-07 11:05:00,45.97,46.03,45.95,45.97,23804.0,43.196,43.2524,43.1772,43.196,23804.0
2019-06-07 11:10:00,45.97,46.0,45.8,45.8,21408.0,43.196,43.2242,43.0363,43.0363,21408.0
2019-06-07 11:15:00,45.82,45.92,45.79,45.89,14733.0,43.0551,43.1491,43.0269,43.1209,14733.0
2019-06-07 11:20:00,45.87,45.9,45.85,45.87,6164.0,43.1021,43.1303,43.0833,43.1021,6164.0
2019-06-07 11:25:00,45.88,45.9,45.78,45.78,16173.0,43.1115,43.1303,43.0175,43.0175,16173.0
2019-06-07 11:30:00,45.79,45.84,45.79,45.82,20802.0,43.0269,43.0739,43.0269,43.0551,20802.0
2019-06-07 11:35:00,45.82,45.92,45.81,45.86,18417.0,43.0551,43.1491,43.0457,43.0927,18417.0
2019-06-07 11:40:00,45.86,45.91,45.83,45.9,20207.0,43.0927,43.1397,43.0645,43.1303,20207.0
2019-06-07 11:45:00,45.91,45.93,45.82,45.89,72469.0,43.1397,43.1585,43.0551,43.1209,72469.0
2019-06-07 11:50:00,45.88,45.92,45.79,45.81,25042.0,43.1115,43.1491,43.0269,43.0457,25042.0
2019-06-07 11:55:00,45.81,45.88,45.79,45.8,10970.0,43.0457,43.1115,43.0269,43.0363,10970.0
2019-06-07 12:00:00,45.79,45.83,45.76,45.78,10869.0,43.0269,43.0645,42.9987,43.0175,10869.0
2019-06-07 12:05:00,45.8,45.9,45.8,45.88,39798.0,43.0363,43.1303,43.0363,43.1115,39798.0
2019-06-07 12:10:00,45.88,45.9,45.81,45.88,28335.0,43.1115,43.1303,43.0457,43.1115,28335.0
2019-06-07 12:15:00,45.88,45.89,45.76,45.76,16803.0,43.1115,43.1209,42.9987,42.9987,16803.0
2019-06-07 12:20:00,45.77,45.87,45.75,45.84,24133.0,43.0081,43.1021,42.9893,43.0739,24133.0
2019-06-07 12:25:00,45.84,45.84,45.77,45.82,9575.0,43.0739,43.0739,43.0081,43.0551,9575.0
2019-06-07 12:30:00,45.82,45.87,45.81,45.86,14279.0,43.0551,43.1021,43.0457,43.0927,14279.0
2019-06-07 12:35:00,45.85,45.85,45.78,45.8,11099.0,43.0833,43.0833,43.0175,43.0363,11099.0
2019-06-07 12:40:00,45.8,45.88,45.79,45.87,12622.0,43.0363,43.1115,43.0269,43.1021,12622.0
2019-06-07 12:45:00,45.86,45.89,45.85,45.87,19844.0,43.0927,43.1209,43.0833,43.1021,19844.0
2019-06-07 12:50:00,45.87,45.88,45.8,45.84,50032.0,43.1021,43.1115,43.0363,43.0739,50032.0
2019-06-07 12:55:00,45.84,45.85,45.75,45.78,20281.0,43.0739,43.0833,42.9893,43.0175,20281.0
2019-06-07 13:00:00,45.78,45.79,45.7,45.71,14432.0,43.0175,43.0269,42.9423,42.9517,14432.0
2019-06-07 13:05:00,45.72,45.72,45.68,45.72,15509.0,42.9611,42.9611,42.9235,42.9611,15509.0
2019-06-07 13:10:00,45.71,45.75,45.71,45.72,11966.0,42.9517,42.9893,42.9517,42.9611,11966.0
2019-06-07 13:15:00,45.71,45.73,45.63,45.73,40112.0,42.9517,42.9705,42.8766,42.9705,40112.0
2019-06-07 13:20:00,45.73,45.76,45.67,45.74,16701.0,42.9705,42.9987,42.9141,42.9799,16701.0
2019-06-07 13:25:00,45.73,45.74,45.71,45.73,8789.0,42.9705,42.9799,42.9517,42.9705,8789.0
2019-06-07 13:30:00,45.75,45.82,45.73,45.82,40720.0,42.9893,43.0551,42.9705,43.0551,40720.0
2019-06-07 13:35:00,45.82,45.83,45.73,45.74,24908.0,43.0551,43.0645,42.9705,42.9799,24908.0
2019-06-07 13:40:00,45.75,45.76,45.72,45.76,9781.0,42.9893,42.9987,42.9611,42.9987,9781.0
2019-06-07 13:45:00,45.77,45.77,45.73,45.74,8000.0,43.0081,43.0081,42.9705,42.9799,8000.0
2019-06-07 13:50:00,45.75,45.76,45.7,45.71,49300.0,42.9893,42.9987,42.9423,42.9517,49300.0
2019-06-07 13:55:00,45.7,45.8,45.7,45.75,84727.0,42.9423,43.0363,42.9423,42.9893,84727.0
2019-06-07 14:00:00,45.73,45.77,45.69,45.72,15638.0,42.9705,43.0081,42.9329,42.9611,15638.0
2019-06-07 14:05:00,45.7,45.73,45.68,45.69,23145.0,42.9423,42.9705,42.9235,42.9329,23145.0
2019-06-07 14:10:00,45.7,45.72,45.69,45.7,5653.0,42.9423,42.9611,42.9329,42.9423,5653.0
2019-06-07 14:15:00,45.69,45.73,45.69,45.71,7600.0,42.9329,42.9705,42.9329,42.9517,7600.0
2019-06-07 14:20:00,45.7,45.74,45.68,45.74,9510.0,42.9423,42.9799,42.9235,42.9799,9510.0
2019-06-07 14:25:00,45.73,45.77,45.73,45.75,9580.0,42.9705,43.0081,42.9705,42.9893,9580.0
2019-06-07 14:30:00,45.75,45.77,45.73,45.76,13534.0,42.9893,43.0081,42.9705,42.9987,13534.0
2019-06-07 14:35:00,45.75,45.8,45.74,45.75,16792.0,42.9893,43.0363,42.9799,42.9893,16792.0
2019-06-07 14:40:00,45.76,45.79,45.74,45.74,16905.0,42.9987,43.0269,42.9799,42.9799,16905.0
2019-06-07 14:45:00,45.74,45.75,45.69,45.69,13193.0,42.9799,42.9893,42.9329,42.9329,13193.0
2019-06-07 14:50:00,45.69,45.76,45.67,45.71,18908.0,42.9329,42.9987,42.9141,42.9517,18908.0
2019-06-07 14:55:00,45.71,45.75,45.7,45.72,13447.0,42.9517,42.9893,42.9423,42.9611,13447.0
2019-06-07 15:00:00,45.72,45.76,45.71,45.74,42840.0,42.9611,42.9987,42.9517,42.9799,42840.0
2019-06-07 15:05:00,45.73,45.74,45.69,45.7,59439.0,42.9705,42.9799,42.9329,42.9423,59439.0
2019-06-07 15:10:00,45.7,45.76,45.7,45.72,97221.0,42.9423,42.9987,42.9423,42.9611,97221.0
2019-06-07 15:15:00,45.71,45.72,45.57,45.58,22107.0,42.9517,42.9611,42.8202,42.8296,22107.0
2019-06-07 15:20:00,45.59,45.69,45.55,45.65,28431.0,42.839,42.9329,42.8014,42.8954,28431.0
2019-06-07 15:25:00,45.65,45.7,45.65,45.66,24971.0,42.8954,42.9423,42.8954,42.9047,24971.0
2019-06-07 15:30:00,45.66,45.69,45.61,45.62,29628.0,42.9047,42.9329,42.8578,42.8672,29628.0
2019-06-07 15:35:00,45.63,45.64,45.61,45.61,26308.0,42.8766,42.886,42.8578,42.8578,26308.0
2019-06-07 15:40:00,45.61,45.66,45.59,45.59,40064.0,42.8578,42.9047,42.839,42.839,40064.0
2019-06-07 15:45:00,45.59,45.64,45.55,45.64,47098.0,42.839,42.886,42.8014,42.886,47098.0
2019-06-07 15:50:00,45.63,45.65,45.54,45.55,89063.0,42.8766,42.8954,42.792,42.8014,89063.0
2019-06-07 15:55:00,45.56,45.63,45.53,45.59,134152.0,42.8108,42.8766,42.7826,42.839,134152.0
2019-06-10 09:30:00,45.79,45.9,45.79,45.84,27886.0,43.0269,43.1303,43.0269,43.0739,27886.0
2019-06-10 09:35:00,45.85,46.08,45.82,46.06,23154.0,43.0833,43.2994,43.0551,43.2806,23154.0
2019-06-10 09:40:00,46.06,46.11,45.99,46.08,14841.0,43.2806,43.3276,43.2148,43.2994,14841.0
2019-06-10 09:45:00,46.09,46.17,46.07,46.14,13689.0,43.3088,43.384,43.29,43.3558,13689.0
2019-06-10 09:50:00,46.14,46.21,46.05,46.05,22874.0,43.3558,43.4216,43.2712,43.2712,22874.0
2019-06-10 09:55:00,46.05,46.17,46.04,46.17,11402.0,43.2712,43.384,43.2618,43.384,11402.0
2019-06-10 10:00:00,46.17,46.17,45.98,46.03,12091.0,43.384,43.384,43.2054,43.2524,12091.0
2019-06-10 10:05:00,46.04,46.04,45.95,45.97,9689.0,43.2618,43.2618,43.1772,43.196,9689.0
2019-06-10 10:10:00,45.99,46.05,45.92,45.94,34960.0,43.2148,43.2712,43.1491,43.1679,34960.0
2019-06-10 10:15:00,45.95,46.0,45.93,45.99,10622.0,43.1772,43.2242,43.1585,43.2148,10622.0
2019-06-10 10:20:00,45.99,46.04,45.93,45.97,9762.0,43.2148,43.2618,43.1585,43.196,9762.0
2019-06-10 10:25:00,45.98,46.03,45.98,46.03,10952.0,43.2054,43.2524,43.2054,43.2524,10952.0
2019-06-10 10:30:00,46.02,46.05,45.97,46.0,9073.0,43.243,43.2712,43.196,43.2242,9073.0
2019-06-10 10:35:00,45.99,45.99,45.92,45.94,9399.0,43.2148,43.2148,43.1491,43.1679,9399.0
2019-06-10 10:40:00,45.95,45.96,45.89,45.93,32446.0,43.1772,43.1866,43.1209,43.1585,32446.0
2019-06-10 10:45:00,45.92,46.0,45.92,45.92,16276.0,43.1491,43.2242,43.1491,43.1491,16276.0
2019-06-10 10:50:00,45.91,45.98,45.87,45.95,28133.0,43.1397,43.2054,43.1021,43.1772,28133.0
2019-06-10 10:55:00,45.94,45.94,45.88,45.91,7728.0,43.1679,43.1679,43.1115,43.1397,7728.0
2019-06-10 11:00:00,45.9,45.95,45.84,45.86,8940.0,43.1303,43.1772,43.0739,43.0927,8940.0
2019-06-10 11:05:00,45.86,45.86,45.83,45.85,86698.0,43.0927,43.0927,43.0645,43.0833,86698.0
2019-06-10 11:10:00,45.86,45.91,45.79,45.81,8789.0,43.0927,43.1397,43.0269,43.0457,8789.0
2019-06-10 11:15:00,45.81,45.88,45.79,45.87,6130.0,43.0457,43.1115,43.0269,43.1021,6130.0
2019-06-10 11:20:00,45.87,45.88,45.84,45.84,7421.0,43.1021,43.1115,43.0739,43.0739,7421.0
2019-06-10 11:25:00,45.83,45.87,45.81,45.81,4480.0,43.0645,43.1021,43.0457,43.0457,4480.0
2019-06-10 11:30:00,45.8,45.83,45.78,45.83,8267.0,43.0363,43.0645,43.0175,43.0645,8267.0
2019-06-10 11:35:00,45.83,45.84,45.79,45.84,10045.0,43.0645,43.0739,43.0269,43.0739,10045.0
2019-06-10 11:40:00,45.86,45.97,45.85,45.95,9282.0,43.0927,43.196,43.0833,43.1772,9282.0
2019-06-10 11:45:00,45.95,45.95,45.89,45.92,5641.0,43.1772,43.1772,43.1209,43.1491,5641.0
2019-06-10 11:50:00,45.93,45.93,45.88,45.92,4078.0,43.1585,43.1585,43.1115,43.1491,4078.0
2019-06-10 11:55:00,45.92,45.95,45.92,45.93,5769.0,43.1491,43.1772,43.1491,43.1585,5769.0
2019-06-10 12:00:00,45.92,45.92,45.86,45.86,4817.0,43.1491,43.1491,43.0927,43.0927,4817.0
2019-06-10 12:05:00,45.86,45.86,45.81,45.81,7513.0,43.0927,43.0927,43.0457,43.0457,7513.0
2019-06-10 12:10:00,45.81,45.82,45.75,45.79,5442.0,43.0457,43.0551,42.9893,43.0269,5442.0
2019-06-10 12:15:00,45.78,45.8,45.75,45.75,11807.0,43.0175,43.0363,42.9893,42.9893,11807.0
2019-06-10 12:20:00,45.76,45.76,45.64,45.67,21167.0,42.9987,42.9987,42.886,42.9141,21167.0
2019-06-10 12:25:00,45.66,45.68,45.58,45.58,10307.0,42.9047,42.9235,42.8296,42.8296,10307.0
2019-06-10 12:30:00,45.57,45.57,45.49,45.52,12492.0,42.8202,42.8202,42.745,42.7732,12492.0
2019-06-10 12:35:00,45.52,45.56,45.49,45.56,14703.0,42.7732,42.8108,42.745,42.8108,14703.0
2019-06-10 12:40:00,45.55,45.57,45.51,45.54,10301.0,42.8014,42.8202,42.7638,42.792,10301.0
2019-06-10 12:45:00,45.53,45.53,45.48,45.52,7635.0,42.7826,42.7826,42.7356,42.7732,7635.0
2019-06-10 12:50:00,45.52,45.56,45.46,45.54,61985.0,42.7732,42.8108,42.7168,42.792,61985.0
2019-06-10 12:55:00,45.54,45.54,45.45,45.47,10457.0,42.792,42.792,42.7074,42.7262,10457.0
2019-06-10 13:00:00,45.48,45.56,45.45,45.49,68567.0,42.7356,42.8108,42.7074,42.745,68567.0
2019-06-10 13:05:00,45.49,45.49,45.41,45.43,12695.0,42.745,42.745,42.6698,42.6886,12695.0
2019-06-10 13:10:00,45.43,45.5,45.42,45.43,14899.0,42.6886,42.7544,42.6792,42.6886,14899.0
2019-06-10 13:15:00,45.44,45.48,45.44,45.47,9240.0,42.698,42.7356,42.698,42.7262,9240.0
2019-06-10 13:20:00,45.47,45.52,45.46,45.52,12382.0,42.7262,42.7732,42.7168,42.7732,12382.0
2019-06-10 13:25:00,45.51,45.51,45.45,45.45,7612.0,42.7638,42.7638,42.7074,42.7074,7612.0
2019-06-10 13:30:00,45.46,45.47,45.41,45.46,27300.0,42.7168,42.7262,42.6698,42.7168,27300.0
2019-06-10 13:35:00,45.46,45.48,45.41,45.44,24332.0,42.7168,42.7356,42.6698,42.698,24332.0
2019-06-10 13:40:00,45.45,45.49,45.38,45.38,11984.0,42.7074,42.745,42.6416,42.6416,11984.0
2019-06-10 13:45:00,45.37,45.37,45.31,45.31,18605.0,42.6322,42.6322,42.5759,42.5759,18605.0
2019-06-10 13:50:00,45.3,45.32,45.26,45.31,12331.0,42.5665,42.5853,42.5289,42.5759,12331.0
2019-06-10 13:55:00,45.31,45.33,45.25,45.26,45076.0,42.5759,42.5947,42.5195,42.5289,45076.0
2019-06-10 14:00:00,45.26,45.28,45.13,45.21,84519.0,42.5289,42.5477,42.4067,42.4819,84519.0
2019-06-10 14:05:00,45.2,45.23,45.17,45.18,13925.0,42.4725,42.5007,42.4443,42.4537,13925.0
2019-06-10 14:10:00,45.17,45.19,45.14,45.18,10635.0,42.4443,42.4631,42.4161,42.4537,10635.0
2019-06-10 14:15:00,45.18,45.18,45.13,45.16,14422.0,42.4537,42.4537,42.4067,42.4349,14422.0
2019-06-10 14:20:00,45.15,45.19,45.14,45.17,13578.0,42.4255,42.4631,42.4161,42.4443,13578.0
2019-06-10 14:25:00,45.16,45.16,45.13,45.14,10570.0,42.4349,42.4349,42.4067,42.4161,10570.0
2019-06-10 14:30:00,45.15,45.15,45.09,45.12,13395.0,42.4255,42.4255,42.3691,42.3973,13395.0
2019-06-10 14:35:00,45.11,45.16,45.1,45.16,19689.0,42.3879,42.4349,42.3785,42.4349,19689.0
2019-06-10 14:40:00,45.15,45.15,45.08,45.1,12869.0,42.4255,42.4255,42.3597,42.3785,12869.0
2019-06-10 14:45:00,45.1,45.21,45.1,45.2,13677.0,42.3785,42.4819,42.3785,42.4725,13677.0
2019-06-10 14:50:00,45.2,45.28,45.18,45.24,26046.0,42.4725,42.5477,42.4537,42.5101,26046.0
2019-06-10 14:55:00,45.25,45.38,45.24,45.32,23648.0,42.5195,42.6416,42.5101,42.5853,23648.0
2019-06-10 15:00:00,45.32,45.34,45.29,45.33,10684.0,42.5853,42.6041,42.5571,42.5947,10684.0
2019-06-10 15:05:00,45.32,45.38,45.3,45.35,28571.0,42.5853,42.6416,42.5665,42.6135,28571.0
2019-06-10 15:10:00,45.36,45.36,45.31,45.33,12427.0,42.6229,42.6229,42.5759,42.5947,12427.0
2019-06-10 15:15:00,45.32,45.41,45.32,45.4,15378.0,42.5853,42.6698,42.5853,42.6604,15378.0
2019-06-10 15:20:00,45.4,45.42,45.37,45.38,19074.0,42.6604,42.6792,42.6322,42.6416,19074.0
2019-06-10 15:25:00,45.39,45.4,45.3,45.31,21316.0,42.651,42.6604,42.5665,42.5759,21316.0
2019-06-10 15:30:00,45.32,45.41,45.29,45.37,17836.0,42.5853,42.6698,42.5571,42.6322,17836.0
2019-06-10 15:35:00,45.36,45.46,45.35,45.46,24244.0,42.6229,42.7168,42.6135,42.7168,24244.0
2019-06-10 15:40:00,45.46,45.48,45.41,45.44,27456.0,42.7168,42.7356,42.6698,42.698,27456.0
2019-06-10 15:45:00,45.44,45.46,45.4,45.46,31234.0,42.698,42.7168,42.6604,42.7168,31234.0
2019-06-10 15:50:00,45.46,45.49,45.43,45.49,56991.0,42.7168,42.745,42.6886,42.745,56991.0
2019-06-10 15:55:00,45.48,45.52,45.47,45.48,139342.0,42.7356,42.7732,42.7262,42.7356,139342.0
2019-06-11 09:30:00,45.72,45.72,45.49,45.54,14555.0,42.9611,42.9611,42.745,42.792,14555.0
2019-06-11 09:35:00,45.52,45.56,45.42,45.53,7721.0,42.7732,42.8108,42.6792,42.7826,7721.0
2019-06-11 09:40:00,45.54,45.65,45.51,45.64,6783.0,42.792,42.8954,42.7638,42.886,6783.0
2019-06-11 09:45:00,45.62,45.69,45.54,45.61,8470.0,42.8672,42.9329,42.792,42.8578,8470.0
2019-06-11 09:50:00,45.62,45.63,45.51,45.53,11506.0,42.8672,42.8766,42.7638,42.7826,11506.0
2019-06-11 09:55:00,45.52,45.57,45.48,45.5,9309.0,42.7732,42.8202,42.7356,42.7544,9309.0
2019-06-11 10:00:00,45.48,45.49,45.28,45.28,14816.0,42.7356,42.745,42.5477,42.5477,14816.0
2019-06-11 10:05:00,45.29,45.42,45.26,45.26,9142.0,42.5571,42.6792,42.5289,42.5289,9142.0
2019-06-11 10:10:00,45.27,45.27,45.18,45.2,12826.0,42.5383,42.5383,42.4537,42.4725,12826.0
2019-06-11 10:15:00,45.21,45.23,45.11,45.18,16186.0,42.4819,42.5007,42.3879,42.4537,16186.0
2019-06-11 10:20:00,45.19,45.2,44.91,44.91,17031.0,42.4631,42.4725,42.2,42.2,17031.0
2019-06-11 10:25:00,44.92,44.94,44.77,44.82,81731.0,42.2094,42.2282,42.0685,42.1154,81731.0
2019-06-11 10:30:00,44.84,44.84,44.63,44.82,43260.0,42.1342,42.1342,41.9369,42.1154,43260.0
2019-06-11 10:35:00,44.81,44.95,44.78,44.92,51770.0,42.106,42.2376,42.0778,42.2094,51770.0
2019-06-11 10:40:00,44.92,44.96,44.84,44.87,22092.0,42.2094,42.247,42.1342,42.1624,22092.0
2019-06-11 10:45:00,44.89,44.94,44.82,44.86,19311.0,42.1812,42.2282,42.1154,42.153,19311.0
2019-06-11 10:50:00,44.86,44.91,44.86,44.9,40536.0,42.153,42.2,42.153,42.1906,40536.0
2019-06-11 10:55:00,44.9,44.91,44.82,44.87,17890.0,42.1906,42.2,42.1154,42.1624,17890.0
2019-06-11 11:00:00,44.86,44.88,44.83,44.86,23248.0,42.153,42.1718,42.1248,42.153,23248.0
2019-06-11 11:05:00,44.85,44.85,44.76,44.82,13965.0,42.1436,42.1436,42.0591,42.1154,13965.0
2019-06-11 11:10:00,44.83,44.87,44.76,44.78,17860.0,42.1248,42.1624,42.0591,42.0778,17860.0
2019-06-11 11:15:00,44.77,44.78,44.67,44.71,24479.0,42.0685,42.0778,41.9745,42.0121,24479.0
2019-06-11 11:20:00,44.71,44.8,44.7,44.78,14419.0,42.0121,42.0966,42.0027,42.0778,14419.0
2019-06-11 11:25:00,44.78,44.78,44.68,44.68,10375.0,42.0778,42.0778,41.9839,41.9839,10375.0
2019-06-11 11:30:00,44.66,44.77,44.66,44.77,17450.0,41.9651,42.0685,41.9651,42.0685,17450.0
2019-06-11 11:35:00,44.76,44.78,44.73,44.77,14964.0,42.0591,42.0778,42.0309,42.0685,14964.0
2019-06-11 11:40:00,44.77,44.82,44.76,44.78,78990.0,42.0685,42.1154,42.0591,42.0778,78990.0
2019-06-11 11:45:00,44.78,44.79,44.74,44.74,69116.0,42.0778,42.0872,42.0403,42.0403,69116.0
2019-06-11 11:50:00,44.74,44.77,44.73,44.77,23311.0,42.0403,42.0685,42.0309,42.0685,23311.0
2019-06-11 11:55:00,44.78,44.8,44.72,44.72,8213.0,42.0778,42.0966,42.0215,42.0215,8213.0
2019-06-11 12:00:00,44.72,44.77,44.7,44.7,18955.0,42.0215,42.0685,42.0027,42.0027,18955.0
2019-06-11 12:05:00,44.7,44.7,44.6,44.63,21943.0,42.0027,42.0027,41.9087,41.9369,21943.0
2019-06-11 12:10:00,44.63,44.67,44.6,44.62,13825.0,41.9369,41.9745,41.9087,41.9275,13825.0
2019-06-11 12:15:00,44.61,44.61,44.52,44.53,36684.0,41.9181,41.9181,41.8335,41.8429,36684.0
2019-06-11 12:20:00,44.52,44.55,44.47,44.55,21908.0,41.8335,41.8617,41.7866,41.8617,21908.0
2019-06-11 12:25:00,44.54,44.54,44.47,44.49,11399.0,41.8523,41.8523,41.7866,41.8053,11399.0
2019-06-11 12:30:00,44.5,44.58,44.49,44.55,18489.0,41.8147,41.8899,41.8053,41.8617,18489.0
2019-06-11 12:35:00,44.54,44.54,44.46,44.46,12652.0,41.8523,41.8523,41.7772,41.7772,12652.0
2019-06-11 12:40:00,44.47,44.49,44.45,44.45,8313.0,41.7866,41.8053,41.7678,41.7678,8313.0
2019-06-11 12:45:00,44.45,44.45,44.38,44.39,8283.0,41.7678,41.7678,41.702,41.7114,8283.0
2019-06-11 12:50:00,44.4,44.46,44.36,44.41,17772.0,41.7208,41.7772,41.6832,41.7302,17772.0
2019-06-11 12:55:00,44.41,44.41,44.34,44.39,8580.0,41.7302,41.7302,41.6644,41.7114,8580.0
2019-06-11 13:00:00,44.41,44.48,44.41,44.46,10572.0,41.7302,41.796,41.7302,41.7772,10572.0
2019-06-11 13:05:00,44.47,44.49,44.36,44.43,22914.0,41.7866,41.8053,41.6832,41.749,22914.0
2019-06-11 13:10:00,44.44,44.6,44.43,44.54,41692.0,41.7584,41.9087,41.749,41.8523,41692.0
2019-06-11 13:15:00,44.53,44.62,44.53,44.57,22974.0,41.8429,41.9275,41.8429,41.8805,22974.0
2019-06-11 13:20:00,44.56,44.63,44.56,44.62,18386.0,41.8711,41.9369,41.8711,41.9275,18386.0
2019-06-11 13:25:00,44.61,44.72,44.61,44.72,42195.0,41.9181,42.0215,41.9181,42.0215,42195.0
2019-06-11 13:30:00,44.71,44.76,44.7,44.72,35451.0,42.0121,42.0591,42.0027,42.0215,35451.0
2019-06-11 13:35:00,44.71,44.74,44.69,44.73,19108.0,42.0121,42.0403,41.9933,42.0309,19108.0
2019-06-11 13:40:00,44.73,44.83,44.72,44.79,18940.0,42.0309,42.1248,42.0215,42.0872,18940.0
2019-06-11 13:45:00,44.79,44.82,44.77,44.78,26895.0,42.0872,42.1154,42.0685,42.0778,26895.0
2019-06-11 13:50:00,44.78,44.8,44.75,44.79,15151.0,42.0778,42.0966,42.0497,42.0872,15151.0
2019-06-11 13:55:00,44.8,45.0,44.79,45.0,27699.0,42.0966,42.2846,42.0872,42.2846,27699.0
2019-06-11 14:00:00,44.99,45.01,44.93,44.94,9535.0,42.2752,42.294,42.2188,42.2282,9535.0
2019-06-11 14:05:00,44.94,44.94,44.88,44.91,18010.0,42.2282,42.2282,42.1718,42.2,18010.0
2019-06-11 14:10:00,44.91,44.94,44.91,44.91,26950.0,42.2,42.2282,42.2,42.2,26950.0
2019-06-11 14:15:00,44.92,44.99,44.91,44.98,71637.0,42.2094,42.2752,42.2,42.2658,71637.0
2019-06-11 14:20:00,44.98,45.0,44.94,44.96,9541.0,42.2658,42.2846,42.2282,42.247,9541.0
2019-06-11 14:25:00,44.95,44.96,44.89,44.91,14406.0,42.2376,42.247,42.1812,42.2,14406.0
2019-06-11 14:30:00,44.91,44.92,44.86,44.9,35004.0,42.2,42.2094,42.153,42.1906,35004.0
2019-06-11 14:35:00,44.9,44.97,44.89,44.93,17877.0,42.1906,42.2564,42.1812,42.2188,17877.0
2019-06-11 14:40:00,44.92,44.93,44.86,44.86,31498.0,42.2094,42.2188,42.153,42.153,31498.0
2019-06-11 14:45:00,44.86,44.86,44.66,44.7,120769.0,42.153,42.153,41.9651,42.0027,120769.0
2019-06-11 14:50:00,44.7,44.8,44.69,44.76,52676.0,42.0027,42.0966,41.9933,42.0591,52676.0
2019-06-11 14:55:00,44.76,44.8,44.76,44.79,38970.0,42.0591,42.0966,42.0591,42.0872,38970.0
2019-06-11 15:00:00,44.79,44.84,44.73,44.73,35619.0,42.0872,42.1342,42.0309,42.0309,35619.0
2019-06-11 15:05:00,44.73,44.8,44.71,44.78,40603.0,42.0309,42.0966,42.0121,42.0778,40603.0
2019-06-11 15:10:00,44.79,44.82,44.75,44.76,17540.0,42.0872,42.1154,42.0497,42.0591,17540.0
2019-06-11 15:15:00,44.77,44.77,44.72,44.73,90721.0,42.0685,42.0685,42.0215,42.0309,90721.0
2019-06-11 15:20:00,44.74,44.75,44.7,44.75,213812.0,42.0403,42.0497,42.0027,42.0497,213812.0
2019-06-11 15:25:00,44.76,44.81,44.75,44.79,30381.0,42.0591,42.106,42.0497,42.0872,30381.0
2019-06-11 15:30:00,44.79,44.87,44.77,44.85,25677.0,42.0872,42.1624,42.0685,42.1436,25677.0
2019-06-11 15:35:00,44.85,44.92,44.82,44.91,39512.0,42.1436,42.2094,42.1154,42.2,39512.0
2019-06-11 15:40:00,44.91,44.91,44.8,44.84,51770.0,42.2,42.2,42.0966,42.1342,51770.0
2019-06-11 15:45:00,44.84,44.9,44.83,44.89,40054.0,42.1342,42.1906,42.1248,42.1812,40054.0
2019-06-11 15:50:00,44.89,44.92,44.86,44.89,73065.0,42.1812,42.2094,42.153,42.1812,73065.0
2019-06-11 15:55:00,44.88,44.91,44.8,44.87,152092.0,42.1718,42.2,42.0966,42.1624,152092.0
2019-06-12 09:30:00,44.93,45.25,44.88,45.18,27925.0,42.2188,42.5195,42.1718,42.4537,27925.0
2019-06-12 09:35:00,45.15,45.18,44.96,45.11,17453.0,42.4255,42.4537,42.247,42.3879,17453.0
2019-06-12 09:40:00,45.11,45.34,45.09,45.33,10790.0,42.3879,42.6041,42.3691,42.5947,10790.0
2019-06-12 09:45:00,45.32,45.39,45.26,45.3,6620.0,42.5853,42.651,42.5289,42.5665,6620.0
2019-06-12 09:50:00,45.32,45.4,45.31,45.32,7985.0,42.5853,42.6604,42.5759,42.5853,7985.0
2019-06-12 09:55:00,45.34,45.35,45.26,45.3,10610.0,42.6041,42.6135,42.5289,42.5665,10610.0
2019-06-12 10:00:00,45.3,45.39,45.3,45.34,11419.0,42.5665,42.651,42.5665,42.6041,11419.0
2019-06-12 10:05:00,45.34,45.39,45.34,45.34,13289.0,42.6041,42.651,42.6041,42.6041,13289.0
2019-06-12 10:10:00,45.33,45.4,45.28,45.31,37028.0,42.5947,42.6604,42.5477,42.5759,37028.0
2019-06-12 10:15:00,45.3,45.34,45.24,45.33,21762.0,42.5665,42.6041,42.5101,42.5947,21762.0
2019-06-12 10:20:00,45.34,45.42,45.32,45.35,46368.0,42.6041,42.6792,42.5853,42.6135,46368.0
2019-06-12 10:25:00,45.31,45.39,45.27,45.39,9248.0,42.5759,42.651,42.5383,42.651,9248.0
2019-06-12 10:30:00,45.41,45.41,45.31,45.37,11612.0,42.6698,42.6698,42.5759,42.6322,11612.0
2019-06-12 10:35:00,45.36,45.55,45.35,45.54,19300.0,42.6229,42.8014,42.6135,42.792,19300.0
2019-06-12 10:40:00,45.53,45.54,45.48,45.49,10663.0,42.7826,42.792,42.7356,42.745,10663.0
2019-06-12 10:45:00,45.49,45.53,45.45,45.48,17170.0,42.745,42.7826,42.7074,42.7356,17170.0
2019-06-12 10:50:00,45.48,45.49,45.33,45.35,11977.0,42.7356,42.745,42.5947,42.6135,11977.0
2019-06-12 10:55:00,45.34,45.34,45.18,45.2,21186.0,42.6041,42.6041,42.4537,42.4725,21186.0
2019-06-12 11:00:00,45.2,45.23,45.15,45.21,24254.0,42.4725,42.5007,42.4255,42.4819,24254.0
2019-06-12 11:05:00,45.22,45.26,45.19,45.19,12233.0,42.4913,42.5289,42.4631,42.4631,12233.0
2019-06-12 11:10:00,45.19,45.3,45.18,45.3,6546.0,42.4631,42.5665,42.4537,42.5665,6546.0
2019-06-12 11:15:00,45.3,45.32,45.19,45.2,9186.0,42.5665,42.5853,42.4631,42.4725,9186.0
2019-06-12 11:20:00,45.2,45.23,45.17,45.22,12448.0,42.4725,42.5007,42.4443,42.4913,12448.0
2019-06-12 11:25:00,45.21,45.24,45.14,45.17,8080.0,42.4819,42.5101,42.4161,42.4443,8080.0
2019-06-12 11:30:00,45.17,45.21,45.16,45.21,7335.0,42.4443,42.4819,42.4349,42.4819,7335.0
2019-06-12 11:35:00,45.21,45.21,45.13,45.16,6063.0,42.4819,42.4819,42.4067,42.4349,6063.0
2019-06-12 11:40:00,45.16,45.19,45.1,45.12,12149.0,42.4349,42.4631,42.3785,42.3973,12149.0
2019-06-12 11:45:00,45.12,45.12,45.07,45.1,6450.0,42.3973,42.3973,42.3504,42.3785,6450.0
2019-06-12 11:50:00,45.1,45.13,45.09,45.12,5293.0,42.3785,42.4067,42.3691,42.3973,5293.0
2019-06-12 11:55:00,45.12,45.2,45.12,45.19,4138.0,42.3973,42.4725,42.3973,42.4631,4138.0
2019-06-12 12:00:00,45.18,45.2,45.12,45.12,5940.0,42.4537,42.4725,42.3973,42.3973,5940.0
2019-06-12 12:05:00,45.13,45.2,45.13,45.19,9569.0,42.4067,42.4725,42.4067,42.4631,9569.0
2019-06-12 12:10:00,45.18,45.19,45.15,45.15,5505.0,42.4537,42.4631,42.4255,42.4255,5505.0
2019-06-12 12:15:00,45.16,45.26,45.16,45.25,42545.0,42.4349,42.5289,42.4349,42.5195,42545.0
2019-06-12 12:20:00,45.23,45.27,45.23,45.26,8107.0,42.5007,42.5383,42.5007,42.5289,8107.0
2019-06-12 12:25:00,45.25,45.26,45.23,45.23,5138.0,42.5195,42.5289,42.5007,42.5007,5138.0
2019-06-12 12:30:00,45.23,45.28,45.23,45.26,9809.0,42.5007,42.5477,42.5007,42.5289,9809.0
2019-06-12 12:35:00,45.27,45.28,45.23,45.23,12092.0,42.5383,42.5477,42.5007,42.5007,12092.0
2019-06-12 12:40:00,45.23,45.27,45.23,45.25,5115.0,42.5007,42.5383,42.5007,42.5195,5115.0
2019-06-12 12:45:00,45.24,45.33,45.24,45.33,6428.0,42.5101,42.5947,42.5101,42.5947,6428.0
2019-06-12 12:50:00,45.33,45.35,45.3,45.34,10477.0,42.5947,42.6135,42.5665,42.6041,10477.0
2019-06-12 12:55:00,45.34,45.41,45.32,45.38,19509.0,42.6041,42.6698,42.5853,42.6416,19509.0
2019-06-12 13:00:00,45.39,45.42,45.37,45.41,57923.0,42.651,42.6792,42.6322,42.6698,57923.0
2019-06-12 13:05:00,45.41,45.44,45.29,45.41,52962.0,42.6698,42.698,42.5571,42.6698,52962.0
2019-06-12 13:10:00,45.4,45.41,45.33,45.39,24046.0,42.6604,42.6698,42.5947,42.651,24046.0
2019-06-12 13:15:00,45.39,45.46,45.39,45.44,12368.0,42.651,42.7168,42.651,42.698,12368.0
2019-06-12 13:20:00,45.44,45.48,45.41,45.41,9161.0,42.698,42.7356,42.6698,42.6698,9161.0
2019-06-12 13:25:00,45.4,45.43,45.39,45.41,13855.0,42.6604,42.6886,42.651,42.6698,13855.0
2019-06-12 13:30:00,45.41,45.44,45.38,45.43,11774.0,42.6698,42.698,42.6416,42.6886,11774.0
2019-06-12 13:35:00,45.44,45.51,45.44,45.49,12891.0,42.698,42.7638,42.698,42.745,12891.0
2019-06-12 13:40:00,45.5,45.51,45.46,45.49,6805.0,42.7544,42.7638,42.7168,42.745,6805.0
2019-06-12 13:45:00,45.49,45.56,45.49,45.51,11829.0,42.745,42.8108,42.745,42.7638,11829.0
2019-06-12 13:50:00,45.52,45.57,45.52,45.52,13365.0,42.7732,42.8202,42.7732,42.7732,13365.0
2019-06-12 13:55:00,45.51,45.53,45.49,45.5,12889.0,42.7638,42.7826,42.745,42.7544,12889.0
2019-06-12 14:00:00,45.5,45.55,45.47,45.51,20001.0,42.7544,42.8014,42.7262,42.7638,20001.0
2019-06-12 14:05:00,45.49,45.53,45.48,45.51,17553.0,42.745,42.7826,42.7356,42.7638,17553.0
2019-06-12 14:10:00,45.5,45.61,45.5,45.57,16967.0,42.7544,42.8578,42.7544,42.8202,16967.0
2019-06-12 14:15:00,45.57,45.6,45.52,45.53,8369.0,42.8202,42.8484,42.7732,42.7826,8369.0
2019-06-12 14:20:00,45.53,45.53,45.46,45.49,9883.0,42.7826,42.7826,42.7168,42.745,9883.0
2019-06-12 14:25:00,45.49,45.57,45.48,45.57,10837.0,42.745,42.8202,42.7356,42.8202,10837.0
2019-06-12 14:30:00,45.58,45.58,45.42,45.45,50965.0,42.8296,42.8296,42.6792,42.7074,50965.0
2019-06-12 14:35:00,45.47,45.47,45.43,45.45,18610.0,42.7262,42.7262,42.6886,42.7074,18610.0
2019-06-12 14:40:00,45.46,45.46,45.38,45.44,18946.0,42.7168,42.7168,42.6416,42.698,18946.0
2019-06-12 14:45:00,45.44,45.48,45.43,45.48,18196.0,42.698,42.7356,42.6886,42.7356,18196.0
2019-06-12 14:50:00,45.49,45.49,45.39,45.39,11428.0,42.745,42.745,42.651,42.651,11428.0
2019-06-12 14:55:00,45.39,45.43,45.34,45.36,19492.0,42.651,42.6886,42.6041,42.6229,19492.0
2019-06-12 15:00:00,45.37,45.37,45.23,45.24,34651.0,42.6322,42.6322,42.5007,42.5101,34651.0
2019-06-12 15:05:00,45.24,45.25,45.18,45.25,18847.0,42.5101,42.5195,42.4537,42.5195,18847.0
2019-06-12 15:10:00,45.25,45.25,45.17,45.19,20598.0,42.5195,42.5195,42.4443,42.4631,20598.0
2019-06-12 15:15:00,45.19,45.19,45.08,45.08,14815.0,42.4631,42.4631,42.3597,42.3597,14815.0
2019-06-12 15:20:00,45.08,45.16,45.08,45.11,19150.0,42.3597,42.4349,42.3597,42.3879,19150.0
2019-06-12 15:25:00,45.11,45.12,45.05,45.09,17036.0,42.3879,42.3973,42.3316,42.3691,17036.0
2019-06-12 15:30:00,45.09,45.13,45.08,45.13,14010.0,42.3691,42.4067,42.3597,42.4067,14010.0
2019-06-12 15:35:00,45.12,45.12,45.03,45.05,17046.0,42.3973,42.3973,42.3128,42.3316,17046.0
2019-06-12 15:40:00,45.05,45.18,45.04,45.14,40627.0,42.3316,42.4537,42.3222,42.4161,40627.0
2019-06-12 15:45:00,45.14,45.15,45.09,45.14,44136.0,42.4161,42.4255,42.3691,42.4161,44136.0
2019-06-12 15:50:00,45.14,45.19,45.07,45.07,78796.0,42.4161,42.4631,42.3504,42.3504,78796.0
2019-06-12 15:55:00,45.07,45.11,44.95,45.05,373202.0,42.3504,42.3879,42.2376,42.3316,373202.0
2019-06-13 09:30:00,45.27,45.47,45.27,45.47,16757.0,42.5383,42.7262,42.5383,42.7262,16757.0
2019-06-13 09:35:00,45.46,45.75,45.46,45.7,23640.0,42.7168,42.9893,42.7168,42.9423,23640.0
2019-06-13 09:40:00,45.69,45.83,45.66,45.7,18426.0,42.9329,43.0645,42.9047,42.9423,18426.0
2019-06-13 09:45:00,45.7,45.74,45.57,45.59,5912.0,42.9423,42.9799,42.8202,42.839,5912.0
2019-06-13 09:50:00,45.56,45.56,45.41,45.41,4112.0,42.8108,42.8108,42.6698,42.6698,4112.0
2019-06-13 09:55:00,45.4,45.46,45.37,45.38,4649.0,42.6604,42.7168,42.6322,42.6416,4649.0
2019-06-13 10:00:00,45.39,45.39,45.26,45.26,6221.0,42.651,42.651,42.5289,42.5289,6221.0
2019-06-13 10:05:00,45.25,45.25,45.14,45.21,30358.0,42.5195,42.5195,42.4161,42.4819,30358.0
2019-06-13 10:10:00,45.22,45.38,45.18,45.37,14828.0,42.4913,42.6416,42.4537,42.6322,14828.0
2019-06-13 10:15:00,45.35,45.49,45.34,45.4,10758.0,42.6135,42.745,42.6041,42.6604,10758.0
2019-06-13 10:20:00,45.39,45.39,45.31,45.33,6798.0,42.651,42.651,42.5759,42.5947,6798.0
2019-06-13 10:25:00,45.35,45.35,45.31,45.34,4418.0,42.6135,42.6135,42.5759,42.6041,4418.0
2019-06-13 10:30:00,45.34,45.34,45.22,45.24,5155.0,42.6041,42.6041,42.4913,42.5101,5155.0
2019-06-13 10:35:00,45.25,45.25,45.19,45.24,3856.0,42.5195,42.5195,42.4631,42.5101,3856.0
2019-06-13 10:40:00,45.25,45.28,45.22,45.28,3000.0,42.5195,42.5477,42.4913,42.5477,3000.0
2019-06-13 10:45:00,45.27,45.32,45.25,45.28,6978.0,42.5383,42.5853,42.5195,42.5477,6978.0
2019-06-13 10:50:00,45.28,45.29,45.25,45.29,3310.0,42.5477,42.5571,42.5195,42.5571,3310.0
2019-06-13 10:55:00,45.3,45.3,45.21,45.25,6136.0,42.5665,42.5665,42.4819,42.5195,6136.0
2019-06-13 11:00:00,45.25,45.29,45.22,45.24,9619.0,42.5195,42.5571,42.4913,42.5101,9619.0
2019-06-13 11:05:00,45.24,45.25,45.16,45.16,2817.0,42.5101,42.5195,42.4349,42.4349,2817.0
2019-06-13 11:10:00,45.18,45.19,45.11,45.16,10143.0,42.4537,42.4631,42.3879,42.4349,10143.0
2019-06-13 11:15:00,45.15,45.21,45.13,45.21,4864.0,42.4255,42.4819,42.4067,42.4819,4864.0
2019-06-13 11:20:00,45.2,45.27,45.18,45.25,8144.0,42.4725,42.5383,42.4537,42.5195,8144.0
2019-06-13 11:25:00,45.26,45.34,45.26,45.34,9971.0,42.5289,42.6041,42.5289,42.6041,9971.0
2019-06-13 11:30:00,45.33,45.35,45.28,45.28,7478.0,42.5947,42.6135,42.5477,42.5477,7478.0
2019-06-13 11:35:00,45.28,45.31,45.25,45.26,9471.0,42.5477,42.5759,42.5195,42.5289,9471.0
2019-06-13 11:40:00,45.26,45.34,45.25,45.34,4515.0,42.5289,42.6041,42.5195,42.6041,4515.0
2019-06-13 11:45:00,45.34,45.35,45.27,45.31,5567.0,42.6041,42.6135,42.5383,42.5759,5567.0
2019-06-13 11:50:00,45.32,45.33,45.27,45.29,10746.0,42.5853,42.5947,42.5383,42.5571,10746.0
2019-06-13 11:55:00,45.29,45.32,45.29,45.31,3465.0,42.5571,42.5853,42.5571,42.5759,3465.0
2019-06-13 12:00:00,45.31,45.33,45.29,45.32,7297.0,42.5759,42.5947,42.5571,42.5853,7297.0
2019-06-13 12:05:00,45.32,45.36,45.3,45.3,4980.0,42.5853,42.6229,42.5665,42.5665,4980.0
2019-06-13 12:10:00,45.29,45.31,45.27,45.27,5517.0,42.5571,42.5759,42.5383,42.5383,5517.0
2019-06-13 12:15:00,45.28,45.33,45.27,45.33,4058.0,42.5477,42.5947,42.5383,42.5947,4058.0
2019-06-13 12:20:00,45.32,45.34,45.29,45.33,8473.0,42.5853,42.6041,42.5571,42.5947,8473.0
2019-06-13 12:25:00,45.35,45.4,45.35,45.38,6355.0,42.6135,42.6604,42.6135,42.6416,6355.0
2019-06-13 12:30:00,45.38,45.41,45.35,45.41,7987.0,42.6416,42.6698,42.6135,42.6698,7987.0
2019-06-13 12:35:00,45.41,45.49,45.41,45.48,5448.0,42.6698,42.745,42.6698,42.7356,5448.0
2019-06-13 12:40:00,45.47,45.51,45.46,45.49,4604.0,42.7262,42.7638,42.7168,42.745,4604.0
2019-06-13 12:45:00,45.49,45.49,45.42,45.43,11609.0,42.745,42.745,42.6792,42.6886,11609.0
2019-06-13 12:50:00,45.43,45.52,45.43,45.52,4347.0,42.6886,42.7732,42.6886,42.7732,4347.0
2019-06-13 12:55:00,45.53,45.54,45.49,45.51,6478.0,42.7826,42.792,42.745,42.7638,6478.0
2019-06-13 13:00:00,45.52,45.55,45.5,45.51,6886.0,42.7732,42.8014,42.7544,42.7638,6886.0
2019-06-13 13:05:00,45.51,45.51,45.48,45.49,5979.0,42.7638,42.7638,42.7356,42.745,5979.0
2019-06-13 13:10:00,45.49,45.55,45.46,45.48,6316.0,42.745,42.8014,42.7168,42.7356,6316.0
2019-06-13 13:15:00,45.48,45.53,45.48,45.48,6460.0,42.7356,42.7826,42.7356,42.7356,6460.0
2019-06-13 13:20:00,45.47,45.52,45.47,45.52,11339.0,42.7262,42.7732,42.7262,42.7732,11339.0
2019-06-13 13:25:00,45.51,45.55,45.49,45.51,10509.0,42.7638,42.8014,42.745,42.7638,10509.0
2019-06-13 13:30:00,45.51,45.54,45.46,45.54,16279.0,42.7638,42.792,42.7168,42.792,16279.0
2019-06-13 13:35:00,45.54,45.57,45.53,45.56,6359.0,42.792,42.8202,42.7826,42.8108,6359.0
2019-06-13 13:40:00,45.55,45.6,45.55,45.58,9045.0,42.8014,42.8484,42.8014,42.8296,9045.0
2019-06-13 13:45:00,45.58,45.63,45.56,45.63,5305.0,42.8296,42.8766,42.8108,42.8766,5305.0
2019-06-13 13:50:00,45.62,45.64,45.6,45.63,9365.0,42.8672,42.886,42.8484,42.8766,9365.0
2019-06-13 13:55:00,45.64,45.64,45.58,45.6,20018.0,42.886,42.886,42.8296,42.8484,20018.0
2019-06-13 14:00:00,45.6,45.62,45.56,45.61,13264.0,42.8484,42.8672,42.8108,42.8578,13264.0
2019-06-13 14:05:00,45.61,45.62,45.54,45.54,13551.0,42.8578,42.8672,42.792,42.792,13551.0
2019-06-13 14:10:00,45.54,45.6,45.54,45.6,10146.0,42.792,42.8484,42.792,42.8484,10146.0
2019-06-13 14:15:00,45.6,45.6,45.57,45.58,13975.0,42.8484,42.8484,42.8202,42.8296,13975.0
2019-06-13 14:20:00,45.59,45.59,45.54,45.54,19200.0,42.839,42.839,42.792,42.792,19200.0
2019-06-13 14:25:00,45.54,45.55,45.51,45.55,12593.0,42.792,42.8014,42.7638,42.8014,12593.0
2019-06-13 14:30:00,45.55,45.6,45.53,45.55,43864.0,42.8014,42.8484,42.7826,42.8014,43864.0
2019-06-13 14:35:00,45.55,45.58,45.5,45.56,27082.0,42.8014,42.8296,42.7544,42.8108,27082.0
2019-06-13 14:40:00,45.57,45.59,45.55,45.58,14426.0,42.8202,42.839,42.8014,42.8296,14426.0
2019-06-13 14:45:00,45.58,45.6,45.57,45.6,9727.0,42.8296,42.8484,42.8202,42.8484,9727.0
2019-06-13 14:50:00,45.59,45.64,45.59,45.63,15257.0,42.839,42.886,42.839,42.8766,15257.0
2019-06-13 14:55:00,45.63,45.64,45.59,45.61,21132.0,42.8766,42.886,42.839,42.8578,21132.0
2019-06-13 15:00:00,45.6,45.61,45.52,45.55,29182.0,42.8484,42.8578,42.7732,42.8014,29182.0
2019-06-13 15:05:00,45.54,45.54,45.48,45.49,11747.0,42.792,42.792,42.7356,42.745,11747.0
2019-06-13 15:10:00,45.49,45.53,45.47,45.49,9392.0,42.745,42.7826,42.7262,42.745,9392.0
2019-06-13 15:15:00,45.48,45.48,45.41,45.41,10132.0,42.7356,42.7356,42.6698,42.6698,10132.0
2019-06-13 15:20:00,45.41,45.45,45.4,45.4,13204.0,42.6698,42.7074,42.6604,42.6604,13204.0
2019-06-13 15:25:00,45.4,45.42,45.38,45.4,14515.0,42.6604,42.6792,42.6416,42.6604,14515.0
2019-06-13 15:30:00,45.39,45.43,45.38,45.41,21415.0,42.651,42.6886,42.6416,42.6698,21415.0
2019-06-13 15:35:00,45.41,45.45,45.4,45.44,32156.0,42.6698,42.7074,42.6604,42.698,32156.0
2019-06-13 15:40:00,45.44,45.46,45.43,45.44,28084.0,42.698,42.7168,42.6886,42.698,28084.0
2019-06-13 15:45:00,45.45,45.45,45.37,45.37,73379.0,42.7074,42.7074,42.6322,42.6322,73379.0
2019-06-13 15:50:00,45.38,45.43,45.35,45.39,105054.0,42.6416,42.6886,42.6135,42.651,105054.0
2019-06-13 15:55:00,45.4,45.52,45.36,45.52,411741.0,42.6604,42.7732,42.6229,42.7732,411741.0
2019-06-14 09:30:00,45.36,45.43,45.04,45.12,38659.0,42.6229,42.6886,42.3222,42.3973,38659.0
2019-06-14 09:35:00,45.13,45.3,45.13,45.28,7630.0,42.4067,42.5665,42.4067,42.5477,7630.0
2019-06-14 09:40:00,45.26,45.34,45.25,45.3,51286.0,42.5289,42.6041,42.5195,42.5665,51286.0
2019-06-14 09:45:00,45.3,45.56,45.28,45.55,81083.0,42.5665,42.8108,42.5477,42.8014,81083.0
2019-06-14 09:50:00,45.55,45.61,45.51,45.54,20263.0,42.8014,42.8578,42.7638,42.792,20263.0
2019-06-14 09:55:00,45.52,45.66,45.48,45.61,18000.0,42.7732,42.9047,42.7356,42.8578,18000.0
2019-06-14 10:00:00,45.59,45.65,45.48,45.65,27407.0,42.839,42.8954,42.7356,42.8954,27407.0
2019-06-14 10:05:00,45.65,45.79,45.62,45.77,20502.0,42.8954,43.0269,42.8672,43.0081,20502.0
2019-06-14 10:10:00,45.77,45.85,45.73,45.74,16845.0,43.0081,43.0833,42.9705,42.9799,16845.0
2019-06-14 10:15:00,45.74,45.79,45.66,45.67,16190.0,42.9799,43.0269,42.9047,42.9141,16190.0
2019-06-14 10:20:00,45.67,45.68,45.58,45.66,62102.0,42.9141,42.9235,42.8296,42.9047,62102.0
2019-06-14 10:25:00,45.67,45.7,45.6,45.66,14872.0,42.9141,42.9423,42.8484,42.9047,14872.0
2019-06-14 10:30:00,45.67,45.67,45.53,45.63,62163.0,42.9141,42.9141,42.7826,42.8766,62163.0
2019-06-14 10:35:00,45.62,45.68,45.56,45.57,14231.0,42.8672,42.9235,42.8108,42.8202,14231.0
2019-06-14 10:40:00,45.55,45.61,45.49,45.59,10999.0,42.8014,42.8578,42.745,42.839,10999.0
2019-06-14 10:45:00,45.59,45.66,45.57,45.66,11824.0,42.839,42.9047,42.8202,42.9047,11824.0
2019-06-14 10:50:00,45.66,45.8,45.65,45.79,11926.0,42.9047,43.0363,42.8954,43.0269,11926.0
2019-06-14 10:55:00,45.79,45.85,45.77,45.83,13658.0,43.0269,43.0833,43.0081,43.0645,13658.0
2019-06-14 11:00:00,45.82,45.85,45.76,45.84,37232.0,43.0551,43.0833,42.9987,43.0739,37232.0
2019-06-14 11:05:00,45.83,45.83,45.72,45.76,84459.0,43.0645,43.0645,42.9611,42.9987,84459.0
2019-06-14 11:10:00,45.76,45.81,45.69,45.69,15258.0,42.9987,43.0457,42.9329,42.9329,15258.0
2019-06-14 11:15:00,45.69,45.88,45.69,45.83,13887.0,42.9329,43.1115,42.9329,43.0645,13887.0
2019-06-14 11:20:00,45.82,45.86,45.78,45.85,32191.0,43.0551,43.0927,43.0175,43.0833,32191.0
2019-06-14 11:25:00,45.85,45.9,45.84,45.9,10019.0,43.0833,43.1303,43.0739,43.1303,10019.0
2019-06-14 11:30:00,45.9,45.91,45.84,45.87,14205.0,43.1303,43.1397,43.0739,43.1021,14205.0
2019-06-14 11:35:00,45.87,45.95,45.86,45.94,22350.0,43.1021,43.1772,43.0927,43.1679,22350.0
2019-06-14 11:40:00,45.96,45.96,45.87,45.87,18162.0,43.1866,43.1866,43.1021,43.1021,18162.0
2019-06-14 11:45:00,45.86,45.9,45.85,45.89,4972.0,43.0927,43.1303,43.0833,43.1209,4972.0
2019-06-14 11:50:00,45.88,45.95,45.88,45.89,11409.0,43.1115,43.1772,43.1115,43.1209,11409.0
2019-06-14 11:55:00,45.9,45.9,45.8,45.83,12614.0,43.1303,43.1303,43.0363,43.0645,12614.0
2019-06-14 12:00:00,45.83,45.83,45.75,45.76,5936.0,43.0645,43.0645,42.9893,42.9987,5936.0
2019-06-14 12:05:00,45.76,45.78,45.72,45.75,9186.0,42.9987,43.0175,42.9611,42.9893,9186.0
2019-06-14 12:10:00,45.75,45.76,45.74,45.75,7233.0,42.9893,42.9987,42.9799,42.9893,7233.0
2019-06-14 12:15:00,45.75,45.8,45.74,45.79,11005.0,42.9893,43.0363,42.9799,43.0269,11005.0
2019-06-14 12:20:00,45.79,45.84,45.79,45.81,15696.0,43.0269,43.0739,43.0269,43.0457,15696.0
2019-06-14 12:25:00,45.8,45.85,45.8,45.84,3503.0,43.0363,43.0833,43.0363,43.0739,3503.0
2019-06-14 12:30:00,45.82,45.85,45.81,45.84,16457.0,43.0551,43.0833,43.0457,43.0739,16457.0
2019-06-14 12:35:00,45.84,45.87,45.83,45.84,24589.0,43.0739,43.1021,43.0645,43.0739,24589.0
2019-06-14 12:40:00,45.85,45.87,45.84,45.84,8697.0,43.0833,43.1021,43.0739,43.0739,8697.0
2019-06-14 12:45:00,45.84,45.87,45.82,45.83,24758.0,43.0739,43.1021,43.0551,43.0645,24758.0
2019-06-14 12:50:00,45.83,45.86,45.82,45.84,10643.0,43.0645,43.0927,43.0551,43.0739,10643.0
2019-06-14 12:55:00,45.84,45.9,45.84,45.9,13636.0,43.0739,43.1303,43.0739,43.1303,13636.0
2019-06-14 13:00:00,45.9,45.92,45.89,45.91,10525.0,43.1303,43.1491,43.1209,43.1397,10525.0
2019-06-14 13:05:00,45.9,45.92,45.89,45.91,6997.0,43.1303,43.1491,43.1209,43.1397,6997.0
2019-06-14 13:10:00,45.91,45.97,45.9,45.94,11871.0,43.1397,43.196,43.1303,43.1679,11871.0
2019-06-14 13:15:00,45.93,45.96,45.9,45.91,14975.0,43.1585,43.1866,43.1303,43.1397,14975.0
2019-06-14 13:20:00,45.91,45.99,45.89,45.94,26125.0,43.1397,43.2148,43.1209,43.1679,26125.0
2019-06-14 13:25:00,45.93,45.95,45.9,45.9,44097.0,43.1585,43.1772,43.1303,43.1303,44097.0
2019-06-14 13:30:00,45.9,45.92,45.84,45.86,62870.0,43.1303,43.1491,43.0739,43.0927,62870.0
2019-06-14 13:35:00,45.87,45.92,45.87,45.92,44109.0,43.1021,43.1491,43.1021,43.1491,44109.0
2019-06-14 13:40:00,45.91,46.01,45.91,45.97,39569.0,43.1397,43.2336,43.1397,43.196,39569.0
2019-06-14 13:45:00,45.97,46.0,45.91,45.95,41049.0,43.196,43.2242,43.1397,43.1772,41049.0
2019-06-14 13:50:00,45.95,45.97,45.94,45.95,10506.0,43.1772,43.196,43.1679,43.1772,10506.0
2019-06-14 13:55:00,45.95,45.95,45.9,45.91,13360.0,43.1772,43.1772,43.1303,43.1397,13360.0
2019-06-14 14:00:00,45.91,45.93,45.86,45.87,12772.0,43.1397,43.1585,43.0927,43.1021,12772.0
2019-06-14 14:05:00,45.86,45.86,45.78,45.79,11025.0,43.0927,43.0927,43.0175,43.0269,11025.0
2019-06-14 14:10:00,45.78,45.84,45.78,45.84,16467.0,43.0175,43.0739,43.0175,43.0739,16467.0
2019-06-14 14:15:00,45.84,45.87,45.83,45.85,11359.0,43.0739,43.1021,43.0645,43.0833,11359.0
2019-06-14 14:20:00,45.86,45.91,45.85,45.88,9947.0,43.0927,43.1397,43.0833,43.1115,9947.0
2019-06-14 14:25:00,45.89,45.97,45.89,45.96,10412.0,43.1209,43.196,43.1209,43.1866,10412.0
2019-06-14 14:30:00,45.97,46.02,45.94,45.99,37746.0,43.196,43.243,43.1679,43.2148,37746.0
2019-06-14 14:35:00,45.98,46.0,45.95,45.96,27646.0,43.2054,43.2242,43.1772,43.1866,27646.0
2019-06-14 14:40:00,45.94,46.01,45.94,45.97,18738.0,43.1679,43.2336,43.1679,43.196,18738.0
2019-06-14 14:45:00,45.98,46.0,45.95,45.99,26826.0,43.2054,43.2242,43.1772,43.2148,26826.0
2019-06-14 14:50:00,45.99,45.99,45.96,45.98,16828.0,43.2148,43.2148,43.1866,43.2054,16828.0
2019-06-14 14:55:00,45.97,46.04,45.96,46.03,18070.0,43.196,43.2618,43.1866,43.2524,18070.0
2019-06-14 15:00:00,46.02,46.06,46.0,46.05,24590.0,43.243,43.2806,43.2242,43.2712,24590.0
2019-06-14 15:05:00,46.05,46.05,45.99,46.05,13075.0,43.2712,43.2712,43.2148,43.2712,13075.0
2019-06-14 15:10:00,46.05,46.06,46.01,46.05,11590.0,43.2712,43.2806,43.2336,43.2712,11590.0
2019-06-14 15:15:00,46.05,46.08,46.03,46.04,22127.0,43.2712,43.2994,43.2524,43.2618,22127.0
2019-06-14 15:20:00,46.05,46.08,46.01,46.04,40806.0,43.2712,43.2994,43.2336,43.2618,40806.0
2019-06-14 15:25:00,46.04,46.05,46.02,46.03,16483.0,43.2618,43.2712,43.243,43.2524,16483.0
2019-06-14 15:30:00,46.02,46.06,46.02,46.03,30450.0,43.243,43.2806,43.243,43.2524,30450.0
2019-06-14 15:35:00,46.03,46.03,45.98,45.99,30458.0,43.2524,43.2524,43.2054,43.2148,30458.0
2019-06-14 15:40:00,46.0,46.01,45.96,45.98,27252.0,43.2242,43.2336,43.1866,43.2054,27252.0
2019-06-14 15:45:00,45.98,46.03,45.96,46.02,143269.0,43.2054,43.2524,43.1866,43.243,143269.0
2019-06-14 15:50:00,46.01,46.05,45.95,46.03,130436.0,43.2336,43.2712,43.1772,43.2524,130436.0
2019-06-14 15:55:00,46.03,46.07,45.96,45.96,180062.0,43.2524,43.29,43.1866,43.1866,180062.0
2019-06-17 09:30:00,45.99,46.05,45.87,45.96,23089.0,43.2148,43.2712,43.1021,43.1866,23089.0
2019-06-17 09:35:00,45.94,45.94,45.67,45.67,15046.0,43.1679,43.1679,42.9141,42.9141,15046.0
2019-06-17 09:40:00,45.65,45.8,45.58,45.77,10473.0,42.8954,43.0363,42.8296,43.0081,10473.0
2019-06-17 09:45:00,45.73,45.73,45.63,45.63,21581.0,42.9705,42.9705,42.8766,42.8766,21581.0
2019-06-17 09:50:00,45.64,45.74,45.56,45.69,27571.0,42.886,42.9799,42.8108,42.9329,27571.0
2019-06-17 09:55:00,45.71,45.75,45.48,45.48,20487.0,42.9517,42.9893,42.7356,42.7356,20487.0
2019-06-17 10:00:00,45.48,45.59,45.37,45.55,26675.0,42.7356,42.839,42.6322,42.8014,26675.0
2019-06-17 10:05:00,45.57,45.57,45.4,45.4,13237.0,42.8202,42.8202,42.6604,42.6604,13237.0
2019-06-17 10:10:00,45.39,45.53,45.37,45.46,22671.0,42.651,42.7826,42.6322,42.7168,22671.0
2019-06-17 10:15:00,45.45,45.45,45.28,45.35,19234.0,42.7074,42.7074,42.5477,42.6135,19234.0
2019-06-17 10:20:00,45.34,45.41,45.29,45.38,16309.0,42.6041,42.6698,42.5571,42.6416,16309.0
2019-06-17 10:25:00,45.39,45.49,45.39,45.4,32147.0,42.651,42.745,42.651,42.6604,32147.0
2019-06-17 10:30:00,45.38,45.44,45.36,45.39,16217.0,42.6416,42.698,42.6229,42.651,16217.0
2019-06-17 10:35:00,45.38,45.44,45.35,45.39,17507.0,42.6416,42.698,42.6135,42.651,17507.0
2019-06-17 10:40:00,45.39,45.45,45.35,45.45,15069.0,42.651,42.7074,42.6135,42.7074,15069.0
2019-06-17 10:45:00,45.47,45.65,45.47,45.6,21546.0,42.7262,42.8954,42.7262,42.8484,21546.0
2019-06-17 10:50:00,45.6,45.64,45.49,45.54,17888.0,42.8484,42.886,42.745,42.792,17888.0
2019-06-17 10:55:00,45.54,45.58,45.5,45.54,13797.0,42.792,42.8296,42.7544,42.792,13797.0
2019-06-17 11:00:00,45.54,45.67,45.54,45.67,12168.0,42.792,42.9141,42.792,42.9141,12168.0
2019-06-17 11:05:00,45.67,45.67,45.62,45.64,11797.0,42.9141,42.9141,42.8672,42.886,11797.0
2019-06-17 11:10:00,45.64,45.72,45.63,45.71,12502.0,42.886,42.9611,42.8766,42.9517,12502.0
2019-06-17 11:15:00,45.72,45.73,45.67,45.7,18038.0,42.9611,42.9705,42.9141,42.9423,18038.0
2019-06-17 11:20:00,45.7,45.7,45.53,45.54,20453.0,42.9423,42.9423,42.7826,42.792,20453.0
2019-06-17 11:25:00,45.54,45.6,45.54,45.59,6208.0,42.792,42.8484,42.792,42.839,6208.0
2019-06-17 11:30:00,45.57,45.67,45.57,45.64,8778.0,42.8202,42.9141,42.8202,42.886,8778.0
2019-06-17 11:35:00,45.64,45.64,45.57,45.59,7894.0,42.886,42.886,42.8202,42.839,7894.0
2019-06-17 11:40:00,45.6,45.64,45.58,45.62,13597.0,42.8484,42.886,42.8296,42.8672,13597.0
2019-06-17 11:45:00,45.62,45.69,45.62,45.69,9157.0,42.8672,42.9329,42.8672,42.9329,9157.0
2019-06-17 11:50:00,45.7,45.75,45.7,45.72,9995.0,42.9423,42.9893,42.9423,42.9611,9995.0
2019-06-17 11:55:00,45.7,45.72,45.65,45.71,9952.0,42.9423,42.9611,42.8954,42.9517,9952.0
2019-06-17 12:00:00,45.7,45.72,45.64,45.68,5984.0,42.9423,42.9611,42.886,42.9235,5984.0
2019-06-17 12:05:00,45.67,45.69,45.64,45.67,8515.0,42.9141,42.9329,42.886,42.9141,8515.0
2019-06-17 12:10:00,45.66,45.72,45.66,45.72,4689.0,42.9047,42.9611,42.9047,42.9611,4689.0
2019-06-17 12:15:00,45.74,45.75,45.71,45.74,8920.0,42.9799,42.9893,42.9517,42.9799,8920.0
2019-06-17 12:20:00,45.74,45.74,45.69,45.71,4004.0,42.9799,42.9799,42.9329,42.9517,4004.0
2019-06-17 12:25:00,45.71,45.77,45.68,45.77,12304.0,42.9517,43.0081,42.9235,43.0081,12304.0
2019-06-17 12:30:00,45.76,45.82,45.75,45.81,31887.0,42.9987,43.0551,42.9893,43.0457,31887.0
2019-06-17 12:35:00,45.81,45.9,45.8,45.88,17335.0,43.0457,43.1303,43.0363,43.1115,17335.0
2019-06-17 12:40:00,45.89,45.9,45.83,45.88,15294.0,43.1209,43.1303,43.0645,43.1115,15294.0
2019-06-17 12:45:00,45.88,45.88,45.83,45.86,18137.0,43.1115,43.1115,43.0645,43.0927,18137.0
2019-06-17 12:50:00,45.86,45.87,45.83,45.86,13178.0,43.0927,43.1021,43.0645,43.0927,13178.0
2019-06-17 12:55:00,45.86,45.88,45.84,45.86,6139.0,43.0927,43.1115,43.0739,43.0927,6139.0
2019-06-17 13:00:00,45.86,45.91,45.85,45.88,5902.0,43.0927,43.1397,43.0833,43.1115,5902.0
2019-06-17 13:05:00,45.89,45.92,45.88,45.89,7513.0,43.1209,43.1491,43.1115,43.1209,7513.0
2019-06-17 13:10:00,45.9,45.92,45.86,45.89,5191.0,43.1303,43.1491,43.0927,43.1209,5191.0
2019-06-17 13:15:00,45.9,45.92,45.88,45.91,4230.0,43.1303,43.1491,43.1115,43.1397,4230.0
2019-06-17 13:20:00,45.91,45.92,45.89,45.89,6014.0,43.1397,43.1491,43.1209,43.1209,6014.0
2019-06-17 13:25:00,45.89,45.91,45.86,45.88,10033.0,43.1209,43.1397,43.0927,43.1115,10033.0
2019-06-17 13:30:00,45.88,45.95,45.87,45.95,4921.0,43.1115,43.1772,43.1021,43.1772,4921.0
2019-06-17 13:35:00,45.95,45.98,45.95,45.97,6529.0,43.1772,43.2054,43.1772,43.196,6529.0
2019-06-17 13:40:00,45.96,46.01,45.96,46.0,8925.0,43.1866,43.2336,43.1866,43.2242,8925.0
2019-06-17 13:45:00,45.99,46.0,45.93,45.93,9431.0,43.2148,43.2242,43.1585,43.1585,9431.0
2019-06-17 13:50:00,45.93,45.93,45.86,45.88,7588.0,43.1585,43.1585,43.0927,43.1115,7588.0
2019-06-17 13:55:00,45.88,45.89,45.84,45.85,13787.0,43.1115,43.1209,43.0739,43.0833,13787.0
2019-06-17 14:00:00,45.86,45.91,45.85,45.87,6908.0,43.0927,43.1397,43.0833,43.1021,6908.0
2019-06-17 14:05:00,45.86,45.88,45.81,45.84,18328.0,43.0927,43.1115,43.0457,43.0739,18328.0
2019-06-17 14:10:00,45.84,45.85,45.79,45.81,14069.0,43.0739,43.0833,43.0269,43.0457,14069.0
2019-06-17 14:15:00,45.83,45.93,45.81,45.92,30253.0,43.0645,43.1585,43.0457,43.1491,30253.0
2019-06-17 14:20:00,45.93,45.93,45.88,45.9,23051.0,43.1585,43.1585,43.1115,43.1303,23051.0
2019-06-17 14:25:00,45.89,45.93,45.84,45.93,70063.0,43.1209,43.1585,43.0739,43.1585,70063.0
2019-06-17 14:30:00,45.93,45.93,45.89,45.9,23448.0,43.1585,43.1585,43.1209,43.1303,23448.0
2019-06-17 14:35:00,45.91,46.0,45.91,46.0,26601.0,43.1397,43.2242,43.1397,43.2242,26601.0
2019-06-17 14:40:00,46.0,46.0,45.95,45.98,42801.0,43.2242,43.2242,43.1772,43.2054,42801.0
2019-06-17 14:45:00,45.98,46.0,45.9,45.96,31575.0,43.2054,43.2242,43.1303,43.1866,31575.0
2019-06-17 14:50:00,45.96,45.98,45.92,45.95,24133.0,43.1866,43.2054,43.1491,43.1772,24133.0
2019-06-17 14:55:00,45.95,45.96,45.91,45.96,13143.0,43.1772,43.1866,43.1397,43.1866,13143.0
2019-06-17 15:00:00,45.96,45.96,45.89,45.93,15109.0,43.1866,43.1866,43.1209,43.1585,15109.0
2019-06-17 15:05:00,45.93,45.94,45.91,45.91,11320.0,43.1585,43.1679,43.1397,43.1397,11320.0
2019-06-17 15:10:00,45.92,45.95,45.9,45.91,11084.0,43.1491,43.1772,43.1303,43.1397,11084.0
2019-06-17 15:15:00,45.91,45.96,45.9,45.93,24771.0,43.1397,43.1866,43.1303,43.1585,24771.0
2019-06-17 15:20:00,45.92,45.94,45.89,45.93,10639.0,43.1491,43.1679,43.1209,43.1585,10639.0
2019-06-17 15:25:00,45.93,46.0,45.93,45.98,20434.0,43.1585,43.2242,43.1585,43.2054,20434.0
2019-06-17 15:30:00,45.99,45.99,45.94,45.96,40582.0,43.2148,43.2148,43.1679,43.1866,40582.0
2019-06-17 15:35:00,45.95,46.0,45.92,46.0,64874.0,43.1772,43.2242,43.1491,43.2242,64874.0
2019-06-17 15:40:00,46.0,46.02,45.97,46.02,38900.0,43.2242,43.243,43.196,43.243,38900.0
2019-06-17 15:45:00,46.02,46.09,46.02,46.07,90196.0,43.243,43.3088,43.243,43.29,90196.0
2019-06-17 15:50:00,46.06,46.1,46.01,46.03,157299.0,43.2806,43.3182,43.2336,43.2524,157299.0
2019-06-17 15:55:00,46.03,46.03,45.96,45.97,162313.0,43.2524,43.2524,43.1866,43.196,162313.0
2019-06-18 09:30:00,46.09,46.26,46.02,46.16,58818.0,43.3088,43.4685,43.243,43.3746,58818.0
2019-06-18 09:35:00,46.13,46.35,46.08,46.35,27952.0,43.3464,43.5531,43.2994,43.5531,27952.0
2019-06-18 09:40:00,46.33,46.47,46.15,46.15,28496.0,43.5343,43.6659,43.3652,43.3652,28496.0
2019-06-18 09:45:00,46.14,46.16,46.0,46.08,83094.0,43.3558,43.3746,43.2242,43.2994,83094.0
2019-06-18 09:50:00,46.08,46.08,45.86,45.95,31746.0,43.2994,43.2994,43.0927,43.1772,31746.0
2019-06-18 09:55:00,45.95,46.02,45.83,45.83,39541.0,43.1772,43.243,43.0645,43.0645,39541.0
2019-06-18 10:00:00,45.81,45.88,45.71,45.78,27957.0,43.0457,43.1115,42.9517,43.0175,27957.0
2019-06-18 10:05:00,45.78,45.78,45.65,45.75,18789.0,43.0175,43.0175,42.8954,42.9893,18789.0
2019-06-18 10:10:00,45.75,45.79,45.56,45.56,16980.0,42.9893,43.0269,42.8108,42.8108,16980.0
2019-06-18 10:15:00,45.57,45.6,45.47,45.57,22657.0,42.8202,42.8484,42.7262,42.8202,22657.0
2019-06-18 10:20:00,45.58,45.74,45.56,45.71,38136.0,42.8296,42.9799,42.8108,42.9517,38136.0
2019-06-18 10:25:00,45.72,45.77,45.67,45.71,35216.0,42.9611,43.0081,42.9141,42.9517,35216.0
2019-06-18 10:30:00,45.71,45.74,45.62,45.69,23982.0,42.9517,42.9799,42.8672,42.9329,23982.0
2019-06-18 10:35:00,45.68,45.69,45.54,45.55,23455.0,42.9235,42.9329,42.792,42.8014,23455.0
2019-06-18 10:40:00,45.57,45.64,45.56,45.59,12624.0,42.8202,42.886,42.8108,42.839,12624.0
2019-06-18 10:45:00,45.6,45.63,45.54,45.63,13427.0,42.8484,42.8766,42.792,42.8766,13427.0
2019-06-18 10:50:00,45.64,45.71,45.6,45.7,15986.0,42.886,42.9517,42.8484,42.9423,15986.0
2019-06-18 10:55:00,45.7,45.76,45.7,45.73,24618.0,42.9423,42.9987,42.9423,42.9705,24618.0
2019-06-18 11:00:00,45.72,45.82,45.72,45.74,10194.0,42.9611,43.0551,42.9611,42.9799,10194.0
2019-06-18 11:05:00,45.74,45.77,45.62,45.63,12803.0,42.9799,43.0081,42.8672,42.8766,12803.0
2019-06-18 11:10:00,45.62,45.62,45.52,45.56,10782.0,42.8672,42.8672,42.7732,42.8108,10782.0
2019-06-18 11:15:00,45.57,45.65,45.57,45.6,11475.0,42.8202,42.8954,42.8202,42.8484,11475.0
2019-06-18 11:20:00,45.6,45.63,45.53,45.55,26030.0,42.8484,42.8766,42.7826,42.8014,26030.0
2019-06-18 11:25:00,45.56,45.58,45.51,45.52,15699.0,42.8108,42.8296,42.7638,42.7732,15699.0
2019-06-18 11:30:00,45.52,45.55,45.42,45.44,18207.0,42.7732,42.8014,42.6792,42.698,18207.0
2019-06-18 11:35:00,45.47,45.52,45.44,45.47,12910.0,42.7262,42.7732,42.698,42.7262,12910.0
2019-06-18 11:40:00,45.45,45.45,45.39,45.39,14946.0,42.7074,42.7074,42.651,42.651,14946.0
2019-06-18 11:45:00,45.39,45.45,45.39,45.42,36460.0,42.651,42.7074,42.651,42.6792,36460.0
2019-06-18 11:50:00,45.42,45.42,45.33,45.38,20760.0,42.6792,42.6792,42.5947,42.6416,20760.0
2019-06-18 11:55:00,45.38,45.42,45.34,45.34,12127.0,42.6416,42.6792,42.6041,42.6041,12127.0
2019-06-18 12:00:00,45.34,45.39,45.33,45.36,15374.0,42.6041,42.651,42.5947,42.6229,15374.0
2019-06-18 12:05:00,45.36,45.45,45.32,45.44,31281.0,42.6229,42.7074,42.5853,42.698,31281.0
2019-06-18 12:10:00,45.44,45.47,45.41,45.45,45511.0,42.698,42.7262,42.6698,42.7074,45511.0
2019-06-18 12:15:00,45.45,45.52,45.44,45.49,11590.0,42.7074,42.7732,42.698,42.745,11590.0
2019-06-18 12:20:00,45.48,45.5,45.45,45.48,17153.0,42.7356,42.7544,42.7074,42.7356,17153.0
2019-06-18 12:25:00,45.49,45.57,45.49,45.55,22500.0,42.745,42.8202,42.745,42.8014,22500.0
2019-06-18 12:30:00,45.54,45.57,45.51,45.56,55237.0,42.792,42.8202,42.7638,42.8108,55237.0
2019-06-18 12:35:00,45.57,45.68,45.57,45.68,16300.0,42.8202,42.9235,42.8202,42.9235,16300.0
2019-06-18 12:40:00,45.69,45.72,45.65,45.69,24870.0,42.9329,42.9611,42.8954,42.9329,24870.0
2019-06-18 12:45:00,45.68,45.72,45.64,45.7,33424.0,42.9235,42.9611,42.886,42.9423,33424.0
2019-06-18 12:50:00,45.73,45.73,45.69,45.73,29116.0,42.9705,42.9705,42.9329,42.9705,29116.0
2019-06-18 12:55:00,45.74,45.77,45.73,45.74,15663.0,42.9799,43.0081,42.9705,42.9799,15663.0
2019-06-18 13:00:00,45.73,45.73,45.64,45.66,13889.0,42.9705,42.9705,42.886,42.9047,13889.0
2019-06-18 13:05:00,45.66,45.78,45.62,45.78,25699.0,42.9047,43.0175,42.8672,43.0175,25699.0
2019-06-18 13:10:00,45.78,45.8,45.77,45.8,10329.0,43.0175,43.0363,43.0081,43.0363,10329.0
2019-06-18 13:15:00,45.8,45.8,45.76,45.8,8688.0,43.0363,43.0363,42.9987,43.0363,8688.0
2019-06-18 13:20:00,45.8,45.85,45.77,45.85,10821.0,43.0363,43.0833,43.0081,43.0833,10821.0
2019-06-18 13:25:00,45.85,45.85,45.74,45.8,15930.0,43.0833,43.0833,42.9799,43.0363,15930.0
2019-06-18 13:30:00,45.8,45.83,45.8,45.82,5086.0,43.0363,43.0645,43.0363,43.0551,5086.0
2019-06-18 13:35:00,45.81,45.9,45.81,45.87,32529.0,43.0457,43.1303,43.0457,43.1021,32529.0
2019-06-18 13:40:00,45.88,45.94,45.88,45.94,9519.0,43.1115,43.1679,43.1115,43.1679,9519.0
2019-06-18 13:45:00,45.93,45.95,45.91,45.95,9526.0,43.1585,43.1772,43.1397,43.1772,9526.0
2019-06-18 13:50:00,45.96,45.99,45.94,45.95,13112.0,43.1866,43.2148,43.1679,43.1772,13112.0
2019-06-18 13:55:00,45.96,45.98,45.9,45.94,18795.0,43.1866,43.2054,43.1303,43.1679,18795.0
2019-06-18 14:00:00,45.94,46.05,45.94,46.04,39451.0,43.1679,43.2712,43.1679,43.2618,39451.0
2019-06-18 14:05:00,46.02,46.06,46.0,46.02,14069.0,43.243,43.2806,43.2242,43.243,14069.0
2019-06-18 14:10:00,46.03,46.03,45.97,46.0,10944.0,43.2524,43.2524,43.196,43.2242,10944.0
2019-06-18 14:15:00,45.99,46.02,45.96,46.01,9131.0,43.2148,43.243,43.1866,43.2336,9131.0
2019-06-18 14:20:00,46.02,46.04,45.92,45.94,13383.0,43.243,43.2618,43.1491,43.1679,13383.0
2019-06-18 14:25:00,45.95,46.0,45.95,46.0,9125.0,43.1772,43.2242,43.1772,43.2242,9125.0
2019-06-18 14:30:00,45.99,46.04,45.97,46.01,15956.0,43.2148,43.2618,43.196,43.2336,15956.0
2019-06-18 14:35:00,46.02,46.02,45.95,45.97,8266.0,43.243,43.243,43.1772,43.196,8266.0
2019-06-18 14:40:00,45.96,45.98,45.93,45.98,12426.0,43.1866,43.2054,43.1585,43.2054,12426.0
2019-06-18 14:45:00,45.98,45.99,45.94,45.95,9490.0,43.2054,43.2148,43.1679,43.1772,9490.0
2019-06-18 14:50:00,45.94,45.95,45.91,45.92,10861.0,43.1679,43.1772,43.1397,43.1491,10861.0
2019-06-18 14:55:00,45.91,45.94,45.89,45.92,13506.0,43.1397,43.1679,43.1209,43.1491,13506.0
2019-06-18 15:00:00,45.92,45.93,45.85,45.86,28469.0,43.1491,43.1585,43.0833,43.0927,28469.0
2019-06-18 15:05:00,45.87,45.87,45.78,45.79,14513.0,43.1021,43.1021,43.0175,43.0269,14513.0
2019-06-18 15:10:00,45.78,45.8,45.7,45.73,30797.0,43.0175,43.0363,42.9423,42.9705,30797.0
2019-06-18 15:15:00,45.73,45.73,45.64,45.69,28802.0,42.9705,42.9705,42.886,42.9329,28802.0
2019-06-18 15:20:00,45.68,45.75,45.67,45.75,31024.0,42.9235,42.9893,42.9141,42.9893,31024.0
2019-06-18 15:25:00,45.75,45.8,45.74,45.76,16779.0,42.9893,43.0363,42.9799,42.9987,16779.0
2019-06-18 15:30:00,45.76,45.79,45.72,45.74,23913.0,42.9987,43.0269,42.9611,42.9799,23913.0
2019-06-18 15:35:00,45.75,45.83,45.74,45.77,26108.0,42.9893,43.0645,42.9799,43.0081,26108.0
2019-06-18 15:40:00,45.76,45.81,45.74,45.79,40502.0,42.9987,43.0457,42.9799,43.0269,40502.0
2019-06-18 15:45:00,45.79,45.88,45.79,45.83,49271.0,43.0269,43.1115,43.0269,43.0645,49271.0
2019-06-18 15:50:00,45.84,45.93,45.82,45.9,62717.0,43.0739,43.1585,43.0551,43.1303,62717.0
2019-06-18 15:55:00,45.9,45.9,45.82,45.84,137621.0,43.1303,43.1303,43.0551,43.0739,137621.0
2019-06-19 09:30:00,45.64,45.76,44.89,45.1,101937.0,42.886,42.9987,42.1812,42.3785,101937.0
2019-06-19 09:35:00,45.12,45.32,45.03,45.23,31844.0,42.3973,42.5853,42.3128,42.5007,31844.0
2019-06-19 09:40:00,45.23,45.24,44.85,44.85,34762.0,42.5007,42.5101,42.1436,42.1436,34762.0
2019-06-19 09:45:00,44.84,44.9,44.56,44.57,126602.0,42.1342,42.1906,41.8711,41.8805,126602.0
2019-06-19 09:50:00,44.61,45.61,44.42,44.43,111860.0,41.9181,42.8578,41.7396,41.749,111860.0
2019-06-19 09:55:00,44.43,44.7,44.35,44.61,100393.0,41.749,42.0027,41.6738,41.9181,100393.0
2019-06-19 10:00:00,44.61,44.72,44.43,44.52,37669.0,41.9181,42.0215,41.749,41.8335,37669.0
2019-06-19 10:05:00,44.51,44.53,44.31,44.44,33125.0,41.8241,41.8429,41.6362,41.7584,33125.0
2019-06-19 10:10:00,44.47,44.64,44.47,44.52,26776.0,41.7866,41.9463,41.7866,41.8335,26776.0
2019-06-19 10:15:00,44.5,44.52,44.37,44.43,51225.0,41.8147,41.8335,41.6926,41.749,51225.0
2019-06-19 10:20:00,44.44,44.55,44.43,44.49,28716.0,41.7584,41.8617,41.749,41.8053,28716.0
2019-06-19 10:25:00,44.51,44.6,44.45,44.56,188799.0,41.8241,41.9087,41.7678,41.8711,188799.0
2019-06-19 10:30:00,44.57,44.57,44.37,44.39,53329.0,41.8805,41.8805,41.6926,41.7114,53329.0
2019-06-19 10:35:00,44.4,44.42,44.16,44.16,33917.0,41.7208,41.7396,41.4953,41.4953,33917.0
2019-06-19 10:40:00,44.15,44.21,43.93,43.93,80108.0,41.4859,41.5422,41.2791,41.2791,80108.0
2019-06-19 10:45:00,43.91,44.08,43.89,43.99,53548.0,41.2603,41.4201,41.2416,41.3355,53548.0
2019-06-19 10:50:00,43.98,44.29,43.97,44.29,75624.0,41.3261,41.6174,41.3167,41.6174,75624.0
2019-06-19 10:55:00,44.27,44.54,44.27,44.5,118815.0,41.5986,41.8523,41.5986,41.8147,118815.0
2019-06-19 11:00:00,44.51,44.53,44.44,44.51,46220.0,41.8241,41.8429,41.7584,41.8241,46220.0
2019-06-19 11:05:00,44.51,44.61,44.45,44.59,21297.0,41.8241,41.9181,41.7678,41.8993,21297.0
2019-06-19 11:10:00,44.59,44.65,44.51,44.63,35345.0,41.8993,41.9557,41.8241,41.9369,35345.0
2019-06-19 11:15:00,44.64,44.64,44.43,44.54,20521.0,41.9463,41.9463,41.749,41.8523,20521.0
2019-06-19 11:20:00,44.55,44.59,44.53,44.59,8968.0,41.8617,41.8993,41.8429,41.8993,8968.0
2019-06-19 11:25:00,44.58,44.64,44.53,44.54,19353.0,41.8899,41.9463,41.8429,41.8523,19353.0
2019-06-19 11:30:00,44.57,44.59,44.5,44.5,12557.0,41.8805,41.8993,41.8147,41.8147,12557.0
2019-06-19 11:35:00,44.5,44.53,44.4,44.49,31406.0,41.8147,41.8429,41.7208,41.8053,31406.0
2019-06-19 11:40:00,44.48,44.57,44.46,44.54,7286.0,41.796,41.8805,41.7772,41.8523,7286.0
2019-06-19 11:45:00,44.52,44.64,44.49,44.62,12063.0,41.8335,41.9463,41.8053,41.9275,12063.0
2019-06-19 11:50:00,44.62,44.64,44.57,44.58,5419.0,41.9275,41.9463,41.8805,41.8899,5419.0
2019-06-19 11:55:00,44.54,44.63,44.54,44.63,15156.0,41.8523,41.9369,41.8523,41.9369,15156.0
2019-06-19 12:00:00,44.63,44.66,44.57,44.66,11254.0,41.9369,41.9651,41.8805,41.9651,11254.0
2019-06-19 12:05:00,44.66,44.71,44.63,44.67,15155.0,41.9651,42.0121,41.9369,41.9745,15155.0
2019-06-19 12:10:00,44.66,44.75,44.62,44.74,16043.0,41.9651,42.0497,41.9275,42.0403,16043.0
2019-06-19 12:15:00,44.73,44.73,44.61,44.61,15548.0,42.0309,42.0309,41.9181,41.9181,15548.0
2019-06-19 12:20:00,44.59,44.64,44.56,44.61,21193.0,41.8993,41.9463,41.8711,41.9181,21193.0
2019-06-19 12:25:00,44.61,44.61,44.52,44.6,12978.0,41.9181,41.9181,41.8335,41.9087,12978.0
2019-06-19 12:30:00,44.6,44.63,44.54,44.54,31914.0,41.9087,41.9369,41.8523,41.8523,31914.0
2019-06-19 12:35:00,44.55,44.55,44.48,44.52,83701.0,41.8617,41.8617,41.796,41.8335,83701.0
2019-06-19 12:40:00,44.52,44.54,44.46,44.5,22111.0,41.8335,41.8523,41.7772,41.8147,22111.0
2019-06-19 12:45:00,44.5,44.59,44.5,44.55,43314.0,41.8147,41.8993,41.8147,41.8617,43314.0
2019-06-19 12:50:00,44.57,44.62,44.48,44.57,88407.0,41.8805,41.9275,41.796,41.8805,88407.0
2019-06-19 12:55:00,44.58,44.6,44.43,44.46,12929.0,41.8899,41.9087,41.749,41.7772,12929.0
2019-06-19 13:00:00,44.45,44.45,44.37,44.38,23356.0,41.7678,41.7678,41.6926,41.702,23356.0
2019-06-19 13:05:00,44.39,44.4,44.33,44.39,37264.0,41.7114,41.7208,41.655,41.7114,37264.0
2019-06-19 13:10:00,44.39,44.39,44.3,44.34,8596.0,41.7114,41.7114,41.6268,41.6644,8596.0
2019-06-19 13:15:00,44.34,44.36,44.28,44.29,17940.0,41.6644,41.6832,41.608,41.6174,17940.0
2019-06-19 13:20:00,44.29,44.29,44.23,44.29,29089.0,41.6174,41.6174,41.561,41.6174,29089.0
2019-06-19 13:25:00,44.3,44.34,44.29,44.34,20977.0,41.6268,41.6644,41.6174,41.6644,20977.0
2019-06-19 13:30:00,44.34,44.34,44.29,44.29,63106.0,41.6644,41.6644,41.6174,41.6174,63106.0
2019-06-19 13:35:00,44.28,44.29,44.24,44.28,18923.0,41.608,41.6174,41.5704,41.608,18923.0
2019-06-19 13:40:00,44.28,44.28,44.23,44.25,10177.0,41.608,41.608,41.561,41.5798,10177.0
2019-06-19 13:45:00,44.26,44.35,44.26,44.33,20486.0,41.5892,41.6738,41.5892,41.655,20486.0
2019-06-19 13:50:00,44.34,44.51,44.29,44.49,69768.0,41.6644,41.8241,41.6174,41.8053,69768.0
2019-06-19 13:55:00,44.48,44.56,44.35,44.39,57546.0,41.796,41.8711,41.6738,41.7114,57546.0
2019-06-19 14:00:00,44.39,44.99,44.39,44.97,119265.0,41.7114,42.2752,41.7114,42.2564,119265.0
2019-06-19 14:05:00,44.95,45.03,44.68,44.78,42680.0,42.2376,42.3128,41.9839,42.0778,42680.0
2019-06-19 14:10:00,44.8,44.83,44.62,44.75,55931.0,42.0966,42.1248,41.9275,42.0497,55931.0
2019-06-19 14:15:00,44.73,44.8,44.73,44.8,51449.0,42.0309,42.0966,42.0309,42.0966,51449.0
2019-06-19 14:20:00,44.8,44.89,44.76,44.85,17823.0,42.0966,42.1812,42.0591,42.1436,17823.0
2019-06-19 14:25:00,44.84,44.87,44.72,44.77,24377.0,42.1342,42.1624,42.0215,42.0685,24377.0
2019-06-19 14:30:00,44.77,44.94,44.77,44.88,44487.0,42.0685,42.2282,42.0685,42.1718,44487.0
2019-06-19 14:35:00,44.88,44.88,44.67,44.68,17325.0,42.1718,42.1718,41.9745,41.9839,17325.0
2019-06-19 14:40:00,44.67,44.7,44.63,44.67,17896.0,41.9745,42.0027,41.9369,41.9745,17896.0
2019-06-19 14:45:00,44.68,44.72,44.64,44.7,13503.0,41.9839,42.0215,41.9463,42.0027,13503.0
2019-06-19 14:50:00,44.7,44.81,44.7,44.81,11922.0,42.0027,42.106,42.0027,42.106,11922.0
2019-06-19 14:55:00,44.81,44.83,44.75,44.76,14136.0,42.106,42.1248,42.0497,42.0591,14136.0
2019-06-19 15:00:00,44.78,44.87,44.76,44.85,20701.0,42.0778,42.1624,42.0591,42.1436,20701.0
2019-06-19 15:05:00,44.85,44.97,44.83,44.93,41641.0,42.1436,42.2564,42.1248,42.2188,41641.0
2019-06-19 15:10:00,44.94,45.0,44.91,44.96,14269.0,42.2282,42.2846,42.2,42.247,14269.0
2019-06-19 15:15:00,44.95,44.97,44.83,44.88,28373.0,42.2376,42.2564,42.1248,42.1718,28373.0
2019-06-19 15:20:00,44.87,44.96,44.87,44.93,92798.0,42.1624,42.247,42.1624,42.2188,92798.0
2019-06-19 15:25:00,44.93,44.93,44.85,44.89,227555.0,42.2188,42.2188,42.1436,42.1812,227555.0
2019-06-19 15:30:00,44.88,45.01,44.88,44.94,46556.0,42.1718,42.294,42.1718,42.2282,46556.0
2019-06-19 15:35:00,44.94,44.94,44.85,44.88,40509.0,42.2282,42.2282,42.1436,42.1718,40509.0
2019-06-19 15:40:00,44.88,44.99,44.86,44.91,74086.0,42.1718,42.2752,42.153,42.2,74086.0
2019-06-19 15:45:00,44.91,44.99,44.89,44.9,66309.0,42.2,42.2752,42.1812,42.1906,66309.0
2019-06-19 15:50:00,44.91,44.99,44.9,44.95,113610.0,42.2,42.2752,42.1906,42.2376,113610.0
2019-06-19 15:55:00,44.94,44.97,44.85,44.85,282177.0,42.2282,42.2564,42.1436,42.1436,282177.0
2019-06-20 09:30:00,45.54,45.66,45.22,45.59,80157.0,42.792,42.9047,42.4913,42.839,80157.0
2019-06-20 09:35:00,45.59,45.75,45.54,45.75,68577.0,42.839,42.9893,42.792,42.9893,68577.0
2019-06-20 09:40:00,45.75,45.91,45.74,45.79,98171.0,42.9893,43.1397,42.9799,43.0269,98171.0
2019-06-20 09:45:00,45.8,45.98,45.74,45.88,36089.0,43.0363,43.2054,42.9799,43.1115,36089.0
2019-06-20 09:50:00,45.84,45.96,45.77,45.94,26250.0,43.0739,43.1866,43.0081,43.1679,26250.0
2019-06-20 09:55:00,45.98,45.99,45.76,45.76,26779.0,43.2054,43.2148,42.9987,42.9987,26779.0
2019-06-20 10:00:00,45.77,45.84,45.66,45.68,26663.0,43.0081,43.0739,42.9047,42.9235,26663.0
2019-06-20 10:05:00,45.71,45.72,45.62,45.68,61909.0,42.9517,42.9611,42.8672,42.9235,61909.0
2019-06-20 10:10:00,45.68,45.71,45.63,45.66,19576.0,42.9235,42.9517,42.8766,42.9047,19576.0
2019-06-20 10:15:00,45.64,45.73,45.63,45.66,16340.0,42.886,42.9705,42.8766,42.9047,16340.0
2019-06-20 10:20:00,45.66,45.76,45.66,45.68,19922.0,42.9047,42.9987,42.9047,42.9235,19922.0
2019-06-20 10:25:00,45.69,45.83,45.69,45.79,19214.0,42.9329,43.0645,42.9329,43.0269,19214.0
2019-06-20 10:30:00,45.79,45.86,45.75,45.78,42173.0,43.0269,43.0927,42.9893,43.0175,42173.0
2019-06-20 10:35:00,45.75,45.77,45.68,45.72,11508.0,42.9893,43.0081,42.9235,42.9611,11508.0
2019-06-20 10:40:00,45.71,45.72,45.64,45.71,16874.0,42.9517,42.9611,42.886,42.9517,16874.0
2019-06-20 10:45:00,45.71,45.78,45.68,45.68,11627.0,42.9517,43.0175,42.9235,42.9235,11627.0
2019-06-20 10:50:00,45.67,45.73,45.64,45.72,22436.0,42.9141,42.9705,42.886,42.9611,22436.0
2019-06-20 10:55:00,45.73,45.73,45.58,45.58,21770.0,42.9705,42.9705,42.8296,42.8296,21770.0
2019-06-20 11:00:00,45.59,45.65,45.56,45.57,13963.0,42.839,42.8954,42.8108,42.8202,13963.0
2019-06-20 11:05:00,45.57,45.57,45.5,45.55,24780.0,42.8202,42.8202,42.7544,42.8014,24780.0
2019-06-20 11:10:00,45.56,45.66,45.56,45.61,15558.0,42.8108,42.9047,42.8108,42.8578,15558.0
2019-06-20 11:15:00,45.6,45.6,45.49,45.49,18710.0,42.8484,42.8484,42.745,42.745,18710.0
2019-06-20 11:20:00,45.5,45.53,45.44,45.45,22354.0,42.7544,42.7826,42.698,42.7074,22354.0
2019-06-20 11:25:00,45.45,45.48,45.43,45.47,7845.0,42.7074,42.7356,42.6886,42.7262,7845.0
2019-06-20 11:30:00,45.47,45.48,45.39,45.39,8022.0,42.7262,42.7356,42.651,42.651,8022.0
2019-06-20 11:35:00,45.39,45.41,45.34,45.34,20558.0,42.651,42.6698,42.6041,42.6041,20558.0
2019-06-20 11:40:00,45.34,45.36,45.24,45.34,23795.0,42.6041,42.6229,42.5101,42.6041,23795.0
2019-06-20 11:45:00,45.36,45.36,45.29,45.29,11753.0,42.6229,42.6229,42.5571,42.5571,11753.0
2019-06-20 11:50:00,45.3,45.34,45.26,45.27,10715.0,42.5665,42.6041,42.5289,42.5383,10715.0
2019-06-20 11:55:00,45.26,45.29,45.22,45.23,10049.0,42.5289,42.5571,42.4913,42.5007,10049.0
2019-06-20 12:00:00,45.24,45.26,45.2,45.21,18768.0,42.5101,42.5289,42.4725,42.4819,18768.0
2019-06-20 12:05:00,45.21,45.3,45.19,45.24,16426.0,42.4819,42.5665,42.4631,42.5101,16426.0
2019-06-20 12:10:00,45.24,45.24,45.14,45.16,18324.0,42.5101,42.5101,42.4161,42.4349,18324.0
2019-06-20 12:15:00,45.16,45.18,45.05,45.09,18335.0,42.4349,42.4537,42.3316,42.3691,18335.0
2019-06-20 12:20:00,45.09,45.2,45.09,45.19,25947.0,42.3691,42.4725,42.3691,42.4631,25947.0
2019-06-20 12:25:00,45.18,45.18,45.08,45.09,21104.0,42.4537,42.4537,42.3597,42.3691,21104.0
2019-06-20 12:30:00,45.09,45.13,45.04,45.1,28398.0,42.3691,42.4067,42.3222,42.3785,28398.0
2019-06-20 12:35:00,45.11,45.17,45.09,45.13,14594.0,42.3879,42.4443,42.3691,42.4067,14594.0
2019-06-20 12:40:00,45.14,45.25,45.14,45.23,16293.0,42.4161,42.5195,42.4161,42.5007,16293.0
2019-06-20 12:45:00,45.24,45.28,45.22,45.25,10782.0,42.5101,42.5477,42.4913,42.5195,10782.0
2019-06-20 12:50:00,45.26,45.29,45.2,45.2,12534.0,42.5289,42.5571,42.4725,42.4725,12534.0
2019-06-20 12:55:00,45.21,45.24,45.18,45.2,29588.0,42.4819,42.5101,42.4537,42.4725,29588.0
2019-06-20 13:00:00,45.2,45.22,45.11,45.17,16119.0,42.4725,42.4913,42.3879,42.4443,16119.0
2019-06-20 13:05:00,45.18,45.24,45.16,45.23,13931.0,42.4537,42.5101,42.4349,42.5007,13931.0
2019-06-20 13:10:00,45.22,45.22,45.18,45.22,9343.0,42.4913,42.4913,42.4537,42.4913,9343.0
2019-06-20 13:15:00,45.22,45.24,45.19,45.2,13265.0,42.4913,42.5101,42.4631,42.4725,13265.0
2019-06-20 13:20:00,45.2,45.21,45.16,45.16,17434.0,42.4725,42.4819,42.4349,42.4349,17434.0
2019-06-20 13:25:00,45.17,45.19,45.12,45.15,7742.0,42.4443,42.4631,42.3973,42.4255,7742.0
2019-06-20 13:30:00,45.15,45.17,45.07,45.07,26495.0,42.4255,42.4443,42.3504,42.3504,26495.0
2019-06-20 13:35:00,45.06,45.13,45.02,45.1,19396.0,42.341,42.4067,42.3034,42.3785,19396.0
2019-06-20 13:40:00,45.09,45.09,45.01,45.05,21334.0,42.3691,42.3691,42.294,42.3316,21334.0
2019-06-20 13:45:00,45.05,45.06,45.02,45.05,20129.0,42.3316,42.341,42.3034,42.3316,20129.0
2019-06-20 13:50:00,45.06,45.1,45.01,45.01,22420.0,42.341,42.3785,42.294,42.294,22420.0
2019-06-20 13:55:00,45.01,45.07,44.95,45.01,52927.0,42.294,42.3504,42.2376,42.294,52927.0
2019-06-20 14:00:00,45.0,45.04,44.98,45.04,18060.0,42.2846,42.3222,42.2658,42.3222,18060.0
2019-06-20 14:05:00,45.04,45.1,45.02,45.08,30204.0,42.3222,42.3785,42.3034,42.3597,30204.0
2019-06-20 14:10:00,45.08,45.14,45.07,45.14,14453.0,42.3597,42.4161,42.3504,42.4161,14453.0
2019-06-20 14:15:00,45.13,45.17,45.11,45.12,20383.0,42.4067,42.4443,42.3879,42.3973,20383.0
2019-06-20 14:20:00,45.11,45.13,45.08,45.1,20735.0,42.3879,42.4067,42.3597,42.3785,20735.0
2019-06-20 14:25:00,45.11,45.32,45.02,45.25,110983.0,42.3879,42.5853,42.3034,42.5195,110983.0
2019-06-20 14:30:00,45.27,45.49,45.26,45.49,62509.0,42.5383,42.745,42.5289,42.745,62509.0
2019-06-20 14:35:00,45.5,45.59,45.47,45.57,59358.0,42.7544,42.839,42.7262,42.8202,59358.0
2019-06-20 14:40:00,45.57,45.58,45.43,45.45,49833.0,42.8202,42.8296,42.6886,42.7074,49833.0
2019-06-20 14:45:00,45.46,45.67,45.45,45.55,85402.0,42.7168,42.9141,42.7074,42.8014,85402.0
2019-06-20 14:50:00,45.55,45.6,45.44,45.55,37285.0,42.8014,42.8484,42.698,42.8014,37285.0
2019-06-20 14:55:00,45.53,45.59,45.5,45.57,28918.0,42.7826,42.839,42.7544,42.8202,28918.0
2019-06-20 15:00:00,45.57,45.6,45.47,45.49,34306.0,42.8202,42.8484,42.7262,42.745,34306.0
2019-06-20 15:05:00,45.48,45.6,45.48,45.53,83800.0,42.7356,42.8484,42.7356,42.7826,83800.0
2019-06-20 15:10:00,45.53,45.56,45.49,45.55,79291.0,42.7826,42.8108,42.745,42.8014,79291.0
2019-06-20 15:15:00,45.55,45.56,45.49,45.5,54451.0,42.8014,42.8108,42.745,42.7544,54451.0
2019-06-20 15:20:00,45.51,45.56,45.5,45.54,46483.0,42.7638,42.8108,42.7544,42.792,46483.0
2019-06-20 15:25:00,45.53,45.57,45.5,45.5,51430.0,42.7826,42.8202,42.7544,42.7544,51430.0
2019-06-20 15:30:00,45.51,45.52,45.41,45.41,70764.0,42.7638,42.7732,42.6698,42.6698,70764.0
2019-06-20 15:35:00,45.41,45.65,45.4,45.64,52691.0,42.6698,42.8954,42.6604,42.886,52691.0
2019-06-20 15:40:00,45.65,45.78,45.64,45.75,92294.0,42.8954,43.0175,42.886,42.9893,92294.0
2019-06-20 15:45:00,45.75,45.77,45.7,45.74,92794.0,42.9893,43.0081,42.9423,42.9799,92794.0
2019-06-20 15:50:00,45.74,45.75,45.65,45.68,94806.0,42.9799,42.9893,42.8954,42.9235,94806.0
2019-06-20 15:55:00,45.68,45.75,45.67,45.69,202525.0,42.9235,42.9893,42.9141,42.9329,202525.0
2019-06-21 09:30:00,45.66,45.66,45.38,45.43,245252.0,42.9047,42.9047,42.6416,42.6886,245252.0
2019-06-21 09:35:00,45.4,45.43,45.12,45.13,30455.0,42.6604,42.6886,42.3973,42.4067,30455.0
2019-06-21 09:40:00,45.17,45.35,45.17,45.31,16461.0,42.4443,42.6135,42.4443,42.5759,16461.0
2019-06-21 09:45:00,45.28,45.31,45.13,45.15,18521.0,42.5477,42.5759,42.4067,42.4255,18521.0
2019-06-21 09:50:00,45.17,45.26,45.01,45.04,16451.0,42.4443,42.5289,42.294,42.3222,16451.0
2019-06-21 09:55:00,45.02,45.17,45.02,45.08,7707.0,42.3034,42.4443,42.3034,42.3597,7707.0
2019-06-21 10:00:00,45.16,45.3,45.01,45.01,37386.0,42.4349,42.5665,42.294,42.294,37386.0
2019-06-21 10:05:00,45.01,45.05,44.94,45.0,17178.0,42.294,42.3316,42.2282,42.2846,17178.0
2019-06-21 10:10:00,45.0,45.03,44.88,44.95,34266.0,42.2846,42.3128,42.1718,42.2376,34266.0
2019-06-21 10:15:00,44.95,45.02,44.9,45.01,17877.0,42.2376,42.3034,42.1906,42.294,17877.0
2019-06-21 10:20:00,45.02,45.06,44.99,45.04,10979.0,42.3034,42.341,42.2752,42.3222,10979.0
2019-06-21 10:25:00,45.05,45.12,45.03,45.12,7310.0,42.3316,42.3973,42.3128,42.3973,7310.0
2019-06-21 10:30:00,45.12,45.15,45.02,45.06,33682.0,42.3973,42.4255,42.3034,42.341,33682.0
2019-06-21 10:35:00,45.06,45.09,45.0,45.0,14357.0,42.341,42.3691,42.2846,42.2846,14357.0
2019-06-21 10:40:00,45.02,45.14,45.01,45.1,8248.0,42.3034,42.4161,42.294,42.3785,8248.0
2019-06-21 10:45:00,45.1,45.14,45.09,45.09,12403.0,42.3785,42.4161,42.3691,42.3691,12403.0
2019-06-21 10:50:00,45.08,45.09,45.0,45.0,14580.0,42.3597,42.3691,42.2846,42.2846,14580.0
2019-06-21 10:55:00,45.01,45.02,44.97,45.02,32988.0,42.294,42.3034,42.2564,42.3034,32988.0
2019-06-21 11:00:00,45.02,45.06,44.98,45.05,25141.0,42.3034,42.341,42.2658,42.3316,25141.0
2019-06-21 11:05:00,45.03,45.1,45.02,45.05,14113.0,42.3128,42.3785,42.3034,42.3316,14113.0
2019-06-21 11:10:00,45.03,45.13,45.0,45.13,11436.0,42.3128,42.4067,42.2846,42.4067,11436.0
2019-06-21 11:15:00,45.11,45.15,45.07,45.15,15757.0,42.3879,42.4255,42.3504,42.4255,15757.0
2019-06-21 11:20:00,45.16,45.18,45.06,45.09,11107.0,42.4349,42.4537,42.341,42.3691,11107.0
2019-06-21 11:25:00,45.07,45.11,44.99,45.0,72066.0,42.3504,42.3879,42.2752,42.2846,72066.0
2019-06-21 11:30:00,45.0,45.03,44.97,45.0,86186.0,42.2846,42.3128,42.2564,42.2846,86186.0
2019-06-21 11:35:00,45.0,45.08,44.95,44.95,24752.0,42.2846,42.3597,42.2376,42.2376,24752.0
2019-06-21 11:40:00,44.95,44.96,44.91,44.91,8385.0,42.2376,42.247,42.2,42.2,8385.0
2019-06-21 11:45:00,44.92,44.95,44.87,44.89,8733.0,42.2094,42.2376,42.1624,42.1812,8733.0
2019-06-21 11:50:00,44.91,44.91,44.87,44.91,9937.0,42.2,42.2,42.1624,42.2,9937.0
2019-06-21 11:55:00,44.9,44.95,44.9,44.94,10259.0,42.1906,42.2376,42.1906,42.2282,10259.0
2019-06-21 12:00:00,44.94,44.96,44.93,44.94,4176.0,42.2282,42.247,42.2188,42.2282,4176.0
2019-06-21 12:05:00,44.94,44.95,44.9,44.9,7997.0,42.2282,42.2376,42.1906,42.1906,7997.0
2019-06-21 12:10:00,44.89,44.9,44.82,44.84,11033.0,42.1812,42.1906,42.1154,42.1342,11033.0
2019-06-21 12:15:00,44.84,44.84,44.79,44.81,13299.0,42.1342,42.1342,42.0872,42.106,13299.0
2019-06-21 12:20:00,44.8,44.84,44.8,44.82,6967.0,42.0966,42.1342,42.0966,42.1154,6967.0
2019-06-21 12:25:00,44.82,44.88,44.8,44.88,12129.0,42.1154,42.1718,42.0966,42.1718,12129.0
2019-06-21 12:30:00,44.87,44.88,44.8,44.82,11095.0,42.1624,42.1718,42.0966,42.1154,11095.0
2019-06-21 12:35:00,44.83,44.86,44.79,44.86,16508.0,42.1248,42.153,42.0872,42.153,16508.0
2019-06-21 12:40:00,44.86,44.86,44.82,44.84,10387.0,42.153,42.153,42.1154,42.1342,10387.0
2019-06-21 12:45:00,44.84,44.87,44.84,44.86,3477.0,42.1342,42.1624,42.1342,42.153,3477.0
2019-06-21 12:50:00,44.86,44.89,44.85,44.88,7532.0,42.153,42.1812,42.1436,42.1718,7532.0
2019-06-21 12:55:00,44.86,44.88,44.83,44.84,9225.0,42.153,42.1718,42.1248,42.1342,9225.0
2019-06-21 13:00:00,44.84,44.87,44.81,44.84,33763.0,42.1342,42.1624,42.106,42.1342,33763.0
2019-06-21 13:05:00,44.84,44.89,44.78,44.85,24882.0,42.1342,42.1812,42.0778,42.1436,24882.0
2019-06-21 13:10:00,44.85,44.91,44.84,44.84,21696.0,42.1436,42.2,42.1342,42.1342,21696.0
2019-06-21 13:15:00,44.84,44.89,44.83,44.85,49547.0,42.1342,42.1812,42.1248,42.1436,49547.0
2019-06-21 13:20:00,44.85,44.88,44.79,44.82,33811.0,42.1436,42.1718,42.0872,42.1154,33811.0
2019-06-21 13:25:00,44.82,44.83,44.78,44.78,16404.0,42.1154,42.1248,42.0778,42.0778,16404.0
2019-06-21 13:30:00,44.79,44.79,44.75,44.78,11455.0,42.0872,42.0872,42.0497,42.0778,11455.0
2019-06-21 13:35:00,44.77,44.79,44.73,44.73,6500.0,42.0685,42.0872,42.0309,42.0309,6500.0
2019-06-21 13:40:00,44.73,44.77,44.69,44.75,16407.0,42.0309,42.0685,41.9933,42.0497,16407.0
2019-06-21 13:45:00,44.75,44.78,44.74,44.74,5058.0,42.0497,42.0778,42.0403,42.0403,5058.0
2019-06-21 13:50:00,44.75,44.78,44.71,44.75,28316.0,42.0497,42.0778,42.0121,42.0497,28316.0
2019-06-21 13:55:00,44.76,44.81,44.74,44.78,33196.0,42.0591,42.106,42.0403,42.0778,33196.0
2019-06-21 14:00:00,44.78,44.79,44.74,44.76,15556.0,42.0778,42.0872,42.0403,42.0591,15556.0
2019-06-21 14:05:00,44.75,44.75,44.72,44.74,5020.0,42.0497,42.0497,42.0215,42.0403,5020.0
2019-06-21 14:10:00,44.73,44.73,44.67,44.71,25729.0,42.0309,42.0309,41.9745,42.0121,25729.0
2019-06-21 14:15:00,44.71,44.73,44.68,44.73,12464.0,42.0121,42.0309,41.9839,42.0309,12464.0
2019-06-21 14:20:00,44.72,44.75,44.72,44.74,8350.0,42.0215,42.0497,42.0215,42.0403,8350.0
2019-06-21 14:25:00,44.74,44.75,44.71,44.73,16390.0,42.0403,42.0497,42.0121,42.0309,16390.0
2019-06-21 14:30:00,44.74,44.79,44.71,44.79,41291.0,42.0403,42.0872,42.0121,42.0872,41291.0
2019-06-21 14:35:00,44.79,44.8,44.7,44.71,15644.0,42.0872,42.0966,42.0027,42.0121,15644.0
2019-06-21 14:40:00,44.71,44.76,44.7,44.75,8749.0,42.0121,42.0591,42.0027,42.0497,8749.0
2019-06-21 14:45:00,44.75,44.75,44.7,44.71,7060.0,42.0497,42.0497,42.0027,42.0121,7060.0
2019-06-21 14:50:00,44.71,44.74,44.68,44.69,41324.0,42.0121,42.0403,41.9839,41.9933,41324.0
2019-06-21 14:55:00,44.68,44.69,44.61,44.62,27769.0,41.9839,41.9933,41.9181,41.9275,27769.0
2019-06-21 15:00:00,44.62,44.66,44.6,44.63,29219.0,41.9275,41.9651,41.9087,41.9369,29219.0
2019-06-21 15:05:00,44.63,44.71,44.63,44.7,35434.0,41.9369,42.0121,41.9369,42.0027,35434.0
2019-06-21 15:10:00,44.69,44.73,44.68,44.68,20267.0,41.9933,42.0309,41.9839,41.9839,20267.0
2019-06-21 15:15:00,44.69,44.72,44.61,44.61,31075.0,41.9933,42.0215,41.9181,41.9181,31075.0
2019-06-21 15:20:00,44.62,44.64,44.56,44.59,29117.0,41.9275,41.9463,41.8711,41.8993,29117.0
2019-06-21 15:25:00,44.59,44.65,44.58,44.63,17042.0,41.8993,41.9557,41.8899,41.9369,17042.0
2019-06-21 15:30:00,44.62,44.66,44.59,44.6,26260.0,41.9275,41.9651,41.8993,41.9087,26260.0
2019-06-21 15:35:00,44.61,44.66,44.58,44.64,62328.0,41.9181,41.9651,41.8899,41.9463,62328.0
2019-06-21 15:40:00,44.64,44.69,44.63,44.68,52268.0,41.9463,41.9933,41.9369,41.9839,52268.0
2019-06-21 15:45:00,44.68,44.69,44.6,44.64,61709.0,41.9839,41.9933,41.9087,41.9463,61709.0
2019-06-21 15:50:00,44.64,44.67,44.48,44.54,133195.0,41.9463,41.9745,41.796,41.8523,133195.0
2019-06-21 15:55:00,44.53,44.68,44.51,44.65,356031.0,41.8429,41.9839,41.8241,41.9557,356031.0
2019-06-24 09:30:00,44.77,44.83,44.49,44.5,28514.0,42.0685,42.1248,41.8053,41.8147,28514.0
2019-06-24 09:35:00,44.47,44.52,44.35,44.5,50499.0,41.7866,41.8335,41.6738,41.8147,50499.0
2019-06-24 09:40:00,44.51,44.72,44.51,44.71,9678.0,41.8241,42.0215,41.8241,42.0121,9678.0
2019-06-24 09:45:00,44.7,44.74,44.62,44.69,6140.0,42.0027,42.0403,41.9275,41.9933,6140.0
2019-06-24 09:50:00,44.72,44.75,44.55,44.58,16761.0,42.0215,42.0497,41.8617,41.8899,16761.0
2019-06-24 09:55:00,44.61,44.61,44.38,44.39,24587.0,41.9181,41.9181,41.702,41.7114,24587.0
2019-06-24 10:00:00,44.37,44.66,44.37,44.66,14483.0,41.6926,41.9651,41.6926,41.9651,14483.0
2019-06-24 10:05:00,44.66,44.8,44.63,44.78,13770.0,41.9651,42.0966,41.9369,42.0778,13770.0
2019-06-24 10:10:00,44.79,44.98,44.79,44.93,25496.0,42.0872,42.2658,42.0872,42.2188,25496.0
2019-06-24 10:15:00,44.94,45.01,44.87,44.87,18638.0,42.2282,42.294,42.1624,42.1624,18638.0
2019-06-24 10:20:00,44.85,44.94,44.82,44.91,10699.0,42.1436,42.2282,42.1154,42.2,10699.0
2019-06-24 10:25:00,44.92,45.0,44.89,45.0,10096.0,42.2094,42.2846,42.1812,42.2846,10096.0
2019-06-24 10:30:00,45.0,45.13,44.98,44.98,14053.0,42.2846,42.4067,42.2658,42.2658,14053.0
2019-06-24 10:35:00,44.99,45.08,44.95,44.95,10456.0,42.2752,42.3597,42.2376,42.2376,10456.0
2019-06-24 10:40:00,44.95,45.06,44.95,45.0,16496.0,42.2376,42.341,42.2376,42.2846,16496.0
2019-06-24 10:45:00,45.01,45.04,44.99,45.0,6602.0,42.294,42.3222,42.2752,42.2846,6602.0
2019-06-24 10:50:00,44.99,45.14,44.98,45.11,23325.0,42.2752,42.4161,42.2658,42.3879,23325.0
2019-06-24 10:55:00,45.12,45.17,45.1,45.14,14910.0,42.3973,42.4443,42.3785,42.4161,14910.0
2019-06-24 11:00:00,45.13,45.24,45.12,45.22,6696.0,42.4067,42.5101,42.3973,42.4913,6696.0
2019-06-24 11:05:00,45.23,45.23,45.11,45.15,11863.0,42.5007,42.5007,42.3879,42.4255,11863.0
2019-06-24 11:10:00,45.17,45.17,45.12,45.14,6903.0,42.4443,42.4443,42.3973,42.4161,6903.0
2019-06-24 11:15:00,45.14,45.16,45.07,45.09,10941.0,42.4161,42.4349,42.3504,42.3691,10941.0
2019-06-24 11:20:00,45.1,45.11,45.01,45.06,12490.0,42.3785,42.3879,42.294,42.341,12490.0
2019-06-24 11:25:00,45.05,45.13,45.05,45.11,6272.0,42.3316,42.4067,42.3316,42.3879,6272.0
2019-06-24 11:30:00,45.1,45.1,45.05,45.08,5824.0,42.3785,42.3785,42.3316,42.3597,5824.0
2019-06-24 11:35:00,45.08,45.12,45.04,45.08,7400.0,42.3597,42.3973,42.3222,42.3597,7400.0
2019-06-24 11:40:00,45.08,45.14,45.08,45.11,5436.0,42.3597,42.4161,42.3597,42.3879,5436.0
2019-06-24 11:45:00,45.09,45.11,45.08,45.09,9828.0,42.3691,42.3879,42.3597,42.3691,9828.0
2019-06-24 11:50:00,45.09,45.09,45.03,45.05,11016.0,42.3691,42.3691,42.3128,42.3316,11016.0
2019-06-24 11:55:00,45.06,45.11,45.0,45.02,12430.0,42.341,42.3879,42.2846,42.3034,12430.0
2019-06-24 12:00:00,45.02,45.06,44.96,45.0,13100.0,42.3034,42.341,42.247,42.2846,13100.0
2019-06-24 12:05:00,45.0,45.0,44.93,44.94,7621.0,42.2846,42.2846,42.2188,42.2282,7621.0
2019-06-24 12:10:00,44.95,44.99,44.95,44.97,13354.0,42.2376,42.2752,42.2376,42.2564,13354.0
2019-06-24 12:15:00,44.97,44.99,44.9,44.92,14112.0,42.2564,42.2752,42.1906,42.2094,14112.0
2019-06-24 12:20:00,44.92,44.93,44.9,44.92,7532.0,42.2094,42.2188,42.1906,42.2094,7532.0
2019-06-24 12:25:00,44.91,44.91,44.87,44.89,8759.0,42.2,42.2,42.1624,42.1812,8759.0
2019-06-24 12:30:00,44.89,44.97,44.88,44.94,8888.0,42.1812,42.2564,42.1718,42.2282,8888.0
2019-06-24 12:35:00,44.93,44.93,44.85,44.85,17704.0,42.2188,42.2188,42.1436,42.1436,17704.0
2019-06-24 12:40:00,44.84,44.88,44.8,44.83,10759.0,42.1342,42.1718,42.0966,42.1248,10759.0
2019-06-24 12:45:00,44.83,44.85,44.83,44.83,8796.0,42.1248,42.1436,42.1248,42.1248,8796.0
2019-06-24 12:50:00,44.84,44.85,44.79,44.81,12397.0,42.1342,42.1436,42.0872,42.106,12397.0
2019-06-24 12:55:00,44.81,44.82,44.77,44.79,17906.0,42.106,42.1154,42.0685,42.0872,17906.0
2019-06-24 13:00:00,44.79,44.83,44.78,44.79,13833.0,42.0872,42.1248,42.0778,42.0872,13833.0
2019-06-24 13:05:00,44.8,44.8,44.71,44.74,12137.0,42.0966,42.0966,42.0121,42.0403,12137.0
2019-06-24 13:10:00,44.75,44.77,44.74,44.77,13256.0,42.0497,42.0685,42.0403,42.0685,13256.0
2019-06-24 13:15:00,44.77,44.81,44.77,44.8,12019.0,42.0685,42.106,42.0685,42.0966,12019.0
2019-06-24 13:20:00,44.81,44.81,44.7,44.77,25483.0,42.106,42.106,42.0027,42.0685,25483.0
2019-06-24 13:25:00,44.77,44.77,44.74,44.75,4705.0,42.0685,42.0685,42.0403,42.0497,4705.0
2019-06-24 13:30:00,44.74,44.79,44.7,44.71,13716.0,42.0403,42.0872,42.0027,42.0121,13716.0
2019-06-24 13:35:00,44.71,44.77,44.71,44.77,12836.0,42.0121,42.0685,42.0121,42.0685,12836.0
2019-06-24 13:40:00,44.77,44.82,44.77,44.8,11032.0,42.0685,42.1154,42.0685,42.0966,11032.0
2019-06-24 13:45:00,44.8,44.8,44.75,44.75,16459.0,42.0966,42.0966,42.0497,42.0497,16459.0
2019-06-24 13:50:00,44.75,44.75,44.71,44.73,13527.0,42.0497,42.0497,42.0121,42.0309,13527.0
2019-06-24 13:55:00,44.73,44.77,44.7,44.77,20231.0,42.0309,42.0685,42.0027,42.0685,20231.0
2019-06-24 14:00:00,44.76,44.76,44.69,44.73,63456.0,42.0591,42.0591,41.9933,42.0309,63456.0
2019-06-24 14:05:00,44.72,44.75,44.7,44.71,29336.0,42.0215,42.0497,42.0027,42.0121,29336.0
2019-06-24 14:10:00,44.72,44.72,44.65,44.65,29421.0,42.0215,42.0215,41.9557,41.9557,29421.0
2019-06-24 14:15:00,44.66,44.68,44.58,44.59,24941.0,41.9651,41.9839,41.8899,41.8993,24941.0
2019-06-24 14:20:00,44.59,44.61,44.55,44.57,33519.0,41.8993,41.9181,41.8617,41.8805,33519.0
2019-06-24 14:25:00,44.58,44.58,44.48,44.51,25548.0,41.8899,41.8899,41.796,41.8241,25548.0
2019-06-24 14:30:00,44.51,44.61,44.51,44.55,41640.0,41.8241,41.9181,41.8241,41.8617,41640.0
2019-06-24 14:35:00,44.54,44.59,44.54,44.56,17376.0,41.8523,41.8993,41.8523,41.8711,17376.0
2019-06-24 14:40:00,44.56,44.58,44.43,44.44,23256.0,41.8711,41.8899,41.749,41.7584,23256.0
2019-06-24 14:45:00,44.44,44.5,44.41,44.41,61999.0,41.7584,41.8147,41.7302,41.7302,61999.0
2019-06-24 14:50:00,44.42,44.47,44.4,44.41,35788.0,41.7396,41.7866,41.7208,41.7302,35788.0
2019-06-24 14:55:00,44.41,44.44,44.38,44.43,51003.0,41.7302,41.7584,41.702,41.749,51003.0
2019-06-24 15:00:00,44.43,44.45,44.31,44.32,33654.0,41.749,41.7678,41.6362,41.6456,33654.0
2019-06-24 15:05:00,44.33,44.37,44.19,44.2,100474.0,41.655,41.6926,41.5235,41.5328,100474.0
2019-06-24 15:10:00,44.21,44.38,44.21,44.37,39702.0,41.5422,41.702,41.5422,41.6926,39702.0
2019-06-24 15:15:00,44.37,44.4,44.29,44.3,35795.0,41.6926,41.7208,41.6174,41.6268,35795.0
2019-06-24 15:20:00,44.31,44.35,44.3,44.31,25972.0,41.6362,41.6738,41.6268,41.6362,25972.0
2019-06-24 15:25:00,44.31,44.37,44.3,44.33,66581.0,41.6362,41.6926,41.6268,41.655,66581.0
2019-06-24 15:30:00,44.34,44.37,44.28,44.28,62387.0,41.6644,41.6926,41.608,41.608,62387.0
2019-06-24 15:35:00,44.27,44.38,44.27,44.37,31595.0,41.5986,41.702,41.5986,41.6926,31595.0
2019-06-24 15:40:00,44.37,44.42,44.34,44.41,84636.0,41.6926,41.7396,41.6644,41.7302,84636.0
2019-06-24 15:45:00,44.41,44.41,44.32,44.34,127943.0,41.7302,41.7302,41.6456,41.6644,127943.0
2019-06-24 15:50:00,44.34,44.34,44.28,44.29,78537.0,41.6644,41.6644,41.608,41.6174,78537.0
2019-06-24 15:55:00,44.29,44.34,44.26,44.28,165809.0,41.6174,41.6644,41.5892,41.608,165809.0
2019-06-25 09:30:00,45.21,45.3,44.58,44.64,109885.0,42.4819,42.5665,41.8899,41.9463,109885.0
2019-06-25 09:35:00,44.59,44.61,44.3,44.52,113246.0,41.8993,41.9181,41.6268,41.8335,113246.0
2019-06-25 09:40:00,44.51,45.05,44.5,44.8,77498.0,41.8241,42.3316,41.8147,42.0966,77498.0
2019-06-25 09:45:00,44.8,44.96,44.7,44.76,39216.0,42.0966,42.247,42.0027,42.0591,39216.0
2019-06-25 09:50:00,44.76,44.96,44.73,44.94,22543.0,42.0591,42.247,42.0309,42.2282,22543.0
2019-06-25 09:55:00,44.95,45.09,44.57,44.6,182451.0,42.2376,42.3691,41.8805,41.9087,182451.0
2019-06-25 10:00:00,44.66,44.69,44.48,44.62,72354.0,41.9651,41.9933,41.796,41.9275,72354.0
2019-06-25 10:05:00,44.61,44.93,44.61,44.87,67588.0,41.9181,42.2188,41.9181,42.1624,67588.0
2019-06-25 10:10:00,44.86,44.91,44.74,44.79,33555.0,42.153,42.2,42.0403,42.0872,33555.0
2019-06-25 10:15:00,44.8,44.84,44.7,44.72,21752.0,42.0966,42.1342,42.0027,42.0215,21752.0
2019-06-25 10:20:00,44.69,44.71,44.58,44.6,21707.0,41.9933,42.0121,41.8899,41.9087,21707.0
2019-06-25 10:25:00,44.6,44.71,44.54,44.58,13653.0,41.9087,42.0121,41.8523,41.8899,13653.0
2019-06-25 10:30:00,44.57,44.58,44.43,44.44,25446.0,41.8805,41.8899,41.749,41.7584,25446.0
2019-06-25 10:35:00,44.43,44.6,44.41,44.53,22596.0,41.749,41.9087,41.7302,41.8429,22596.0
2019-06-25 10:40:00,44.56,44.71,44.55,44.62,22088.0,41.8711,42.0121,41.8617,41.9275,22088.0
2019-06-25 10:45:00,44.61,44.64,44.56,44.57,22657.0,41.9181,41.9463,41.8711,41.8805,22657.0
2019-06-25 10:50:00,44.57,44.63,44.55,44.55,12421.0,41.8805,41.9369,41.8617,41.8617,12421.0
2019-06-25 10:55:00,44.55,44.58,44.47,44.58,22737.0,41.8617,41.8899,41.7866,41.8899,22737.0
2019-06-25 11:00:00,44.59,44.59,44.41,44.41,14790.0,41.8993,41.8993,41.7302,41.7302,14790.0
2019-06-25 11:05:00,44.43,44.55,44.42,44.52,30184.0,41.749,41.8617,41.7396,41.8335,30184.0
2019-06-25 11:10:00,44.53,44.6,44.5,44.51,16526.0,41.8429,41.9087,41.8147,41.8241,16526.0
2019-06-25 11:15:00,44.52,44.54,44.28,44.29,44801.0,41.8335,41.8523,41.608,41.6174,44801.0
2019-06-25 11:20:00,44.3,44.3,44.07,44.07,21142.0,41.6268,41.6268,41.4107,41.4107,21142.0
2019-06-25 11:25:00,44.07,44.1,43.25,43.38,185960.0,41.4107,41.4389,40.6402,40.7623,185960.0
2019-06-25 11:30:00,43.38,43.53,42.87,42.9,327245.0,40.7623,40.9033,40.2831,40.3113,327245.0
2019-06-25 11:35:00,42.9,42.96,42.54,42.77,224443.0,40.3113,40.3677,39.973,40.1891,224443.0
2019-06-25 11:40:00,42.79,42.9,42.57,42.59,134656.0,40.2079,40.3113,40.0012,40.02,134656.0
2019-06-25 11:45:00,42.53,42.64,42.33,42.43,199920.0,39.9636,40.067,39.7757,39.8697,199920.0
2019-06-25 11:50:00,42.44,42.5,42.15,42.17,158688.0,39.8791,39.9354,39.6066,39.6253,158688.0
2019-06-25 11:55:00,42.15,42.53,42.15,42.47,200195.0,39.6066,39.9636,39.6066,39.9072,200195.0
2019-06-25 12:00:00,42.47,42.84,42.44,42.79,131328.0,39.9072,40.2549,39.8791,40.2079,131328.0
2019-06-25 12:05:00,42.79,42.8,42.56,42.67,86241.0,40.2079,40.2173,39.9918,40.0952,86241.0
2019-06-25 12:10:00,42.68,42.78,42.49,42.5,77169.0,40.1046,40.1985,39.926,39.9354,77169.0
2019-06-25 12:15:00,42.51,42.51,42.31,42.31,63269.0,39.9448,39.9448,39.7569,39.7569,63269.0
2019-06-25 12:20:00,42.31,42.33,42.12,42.12,170919.0,39.7569,39.7757,39.5784,39.5784,170919.0
2019-06-25 12:25:00,42.13,42.19,42.06,42.07,175348.0,39.5878,39.6441,39.522,39.5314,175348.0
2019-06-25 12:30:00,42.08,42.33,42.06,42.26,136323.0,39.5408,39.7757,39.522,39.7099,136323.0
2019-06-25 12:35:00,42.26,42.38,42.16,42.26,272728.0,39.7099,39.8227,39.6159,39.7099,272728.0
2019-06-25 12:40:00,42.25,42.32,42.2,42.29,296928.0,39.7005,39.7663,39.6535,39.7381,296928.0
2019-06-25 12:45:00,42.29,42.5,42.27,42.5,45800.0,39.7381,39.9354,39.7193,39.9354,45800.0
2019-06-25 12:50:00,42.51,42.58,42.5,42.53,42008.0,39.9448,40.0106,39.9354,39.9636,42008.0
2019-06-25 12:55:00,42.54,42.55,42.39,42.39,65538.0,39.973,39.9824,39.8321,39.8321,65538.0
2019-06-25 13:00:00,42.39,42.53,42.32,42.52,39048.0,39.8321,39.9636,39.7663,39.9542,39048.0
2019-06-25 13:05:00,42.54,42.58,42.41,42.5,62639.0,39.973,40.0106,39.8509,39.9354,62639.0
2019-06-25 13:10:00,42.47,42.64,42.47,42.5,63075.0,39.9072,40.067,39.9072,39.9354,63075.0
2019-06-25 13:15:00,42.51,42.53,42.44,42.46,24920.0,39.9448,39.9636,39.8791,39.8978,24920.0
2019-06-25 13:20:00,42.47,42.56,42.44,42.5,22002.0,39.9072,39.9918,39.8791,39.9354,22002.0
2019-06-25 13:25:00,42.5,42.55,42.45,42.51,140681.0,39.9354,39.9824,39.8884,39.9448,140681.0
2019-06-25 13:30:00,42.5,42.51,42.41,42.46,89989.0,39.9354,39.9448,39.8509,39.8978,89989.0
2019-06-25 13:35:00,42.46,42.51,42.39,42.48,82020.0,39.8978,39.9448,39.8321,39.9166,82020.0
2019-06-25 13:40:00,42.49,42.49,42.42,42.46,93079.0,39.926,39.926,39.8603,39.8978,93079.0
2019-06-25 13:45:00,42.46,42.55,42.43,42.51,80212.0,39.8978,39.9824,39.8697,39.9448,80212.0
2019-06-25 13:50:00,42.52,42.52,42.45,42.48,65064.0,39.9542,39.9542,39.8884,39.9166,65064.0
2019-06-25 13:55:00,42.46,42.48,42.4,42.45,55414.0,39.8978,39.9166,39.8415,39.8884,55414.0
2019-06-25 14:00:00,42.44,42.46,42.36,42.42,34077.0,39.8791,39.8978,39.8039,39.8603,34077.0
2019-06-25 14:05:00,42.42,42.47,42.38,42.4,25264.0,39.8603,39.9072,39.8227,39.8415,25264.0
2019-06-25 14:10:00,42.4,42.5,42.39,42.44,51769.0,39.8415,39.9354,39.8321,39.8791,51769.0
2019-06-25 14:15:00,42.44,42.48,42.41,42.48,56577.0,39.8791,39.9166,39.8509,39.9166,56577.0
2019-06-25 14:20:00,42.48,42.51,42.44,42.44,65333.0,39.9166,39.9448,39.8791,39.8791,65333.0
2019-06-25 14:25:00,42.43,42.5,42.41,42.46,44815.0,39.8697,39.9354,39.8509,39.8978,44815.0
2019-06-25 14:30:00,42.46,42.5,42.43,42.47,36995.0,39.8978,39.9354,39.8697,39.9072,36995.0
2019-06-25 14:35:00,42.47,42.48,42.37,42.37,62399.0,39.9072,39.9166,39.8133,39.8133,62399.0
2019-06-25 14:40:00,42.37,42.42,42.32,42.42,41113.0,39.8133,39.8603,39.7663,39.8603,41113.0
2019-06-25 14:45:00,42.41,42.69,42.4,42.62,102821.0,39.8509,40.114,39.8415,40.0482,102821.0
2019-06-25 14:50:00,42.61,42.61,42.32,42.35,178971.0,40.0388,40.0388,39.7663,39.7945,178971.0
2019-06-25 14:55:00,42.35,42.43,42.31,42.34,151894.0,39.7945,39.8697,39.7569,39.7851,151894.0
2019-06-25 15:00:00,42.35,42.5,42.35,42.5,68590.0,39.7945,39.9354,39.7945,39.9354,68590.0
2019-06-25 15:05:00,42.5,42.59,42.49,42.53,75556.0,39.9354,40.02,39.926,39.9636,75556.0
2019-06-25 15:10:00,42.53,42.53,42.38,42.42,43352.0,39.9636,39.9636,39.8227,39.8603,43352.0
2019-06-25 15:15:00,42.42,42.45,42.35,42.37,48567.0,39.8603,39.8884,39.7945,39.8133,48567.0
2019-06-25 15:20:00,42.37,42.55,42.35,42.53,48771.0,39.8133,39.9824,39.7945,39.9636,48771.0
2019-06-25 15:25:00,42.54,42.64,42.5,42.6,107203.0,39.973,40.067,39.9354,40.0294,107203.0
2019-06-25 15:30:00,42.6,42.64,42.59,42.64,82962.0,40.0294,40.067,40.02,40.067,82962.0
2019-06-25 15:35:00,42.64,42.71,42.6,42.64,90261.0,40.067,40.1328,40.0294,40.067,90261.0
2019-06-25 15:40:00,42.64,42.65,42.48,42.5,80729.0,40.067,40.0764,39.9166,39.9354,80729.0
2019-06-25 15:45:00,42.5,42.58,42.45,42.58,112580.0,39.9354,40.0106,39.8884,40.0106,112580.0
2019-06-25 15:50:00,42.57,42.59,42.49,42.56,203049.0,40.0012,40.02,39.926,39.9918,203049.0
2019-06-25 15:55:00,42.56,42.58,42.45,42.56,352208.0,39.9918,40.0106,39.8884,39.9918,352208.0
2019-06-26 09:30:00,42.44,42.55,42.06,42.37,177014.0,39.8791,39.9824,39.522,39.8133,177014.0
2019-06-26 09:35:00,42.37,42.54,42.13,42.14,81493.0,39.8133,39.973,39.5878,39.5972,81493.0
2019-06-26 09:40:00,42.16,42.32,41.97,42.19,58110.0,39.6159,39.7663,39.4374,39.6441,58110.0
2019-06-26 09:45:00,42.15,42.18,41.8,41.82,95595.0,39.6066,39.6347,39.2777,39.2965,95595.0
2019-06-26 09:50:00,41.82,42.01,41.73,41.94,57016.0,39.2965,39.475,39.2119,39.4092,57016.0
2019-06-26 09:55:00,41.94,41.96,41.62,41.71,120565.0,39.4092,39.428,39.1085,39.1931,120565.0
2019-06-26 10:00:00,41.68,41.69,41.44,41.49,126040.0,39.1649,39.1743,38.9394,38.9864,126040.0
2019-06-26 10:05:00,41.52,41.71,41.41,41.68,61225.0,39.0146,39.1931,38.9112,39.1649,61225.0
2019-06-26 10:10:00,41.68,41.84,41.54,41.74,139606.0,39.1649,39.3153,39.0334,39.2213,139606.0
2019-06-26 10:15:00,41.74,41.86,41.63,41.81,199292.0,39.2213,39.3341,39.1179,39.2871,199292.0
2019-06-26 10:20:00,41.81,41.93,41.73,41.85,109465.0,39.2871,39.3998,39.2119,39.3247,109465.0
2019-06-26 10:25:00,41.84,41.97,41.79,41.94,127154.0,39.3153,39.4374,39.2683,39.4092,127154.0
2019-06-26 10:30:00,41.94,42.0,41.87,42.0,86818.0,39.4092,39.4656,39.3434,39.4656,86818.0
2019-06-26 10:35:00,42.0,42.0,41.78,41.93,105045.0,39.4656,39.4656,39.2589,39.3998,105045.0
2019-06-26 10:40:00,41.92,41.98,41.76,41.85,39704.0,39.3904,39.4468,39.2401,39.3247,39704.0
2019-06-26 10:45:00,41.86,41.93,41.7,41.93,102165.0,39.3341,39.3998,39.1837,39.3998,102165.0
2019-06-26 10:50:00,41.93,41.99,41.8,41.84,20555.0,39.3998,39.4562,39.2777,39.3153,20555.0
2019-06-26 10:55:00,41.85,41.95,41.85,41.89,17535.0,39.3247,39.4186,39.3247,39.3622,17535.0
2019-06-26 11:00:00,41.88,41.91,41.75,41.82,50153.0,39.3528,39.381,39.2307,39.2965,50153.0
2019-06-26 11:05:00,41.83,41.88,41.81,41.84,29832.0,39.3059,39.3528,39.2871,39.3153,29832.0
2019-06-26 11:10:00,41.84,41.84,41.72,41.75,73167.0,39.3153,39.3153,39.2025,39.2307,73167.0
2019-06-26 11:15:00,41.74,41.84,41.72,41.73,34959.0,39.2213,39.3153,39.2025,39.2119,34959.0
2019-06-26 11:20:00,41.73,41.82,41.72,41.75,47807.0,39.2119,39.2965,39.2025,39.2307,47807.0
2019-06-26 11:25:00,41.76,41.76,41.67,41.72,54068.0,39.2401,39.2401,39.1555,39.2025,54068.0
2019-06-26 11:30:00,41.72,41.78,41.71,41.77,52923.0,39.2025,39.2589,39.1931,39.2495,52923.0
2019-06-26 11:35:00,41.77,41.87,41.76,41.86,45963.0,39.2495,39.3434,39.2401,39.3341,45963.0
2019-06-26 11:40:00,41.87,41.87,41.8,41.86,31426.0,39.3434,39.3434,39.2777,39.3341,31426.0
2019-06-26 11:45:00,41.87,41.92,41.85,41.91,58141.0,39.3434,39.3904,39.3247,39.381,58141.0
2019-06-26 11:50:00,41.91,42.0,41.91,42.0,206091.0,39.381,39.4656,39.381,39.4656,206091.0
2019-06-26 11:55:00,42.0,42.03,41.94,42.03,80125.0,39.4656,39.4938,39.4092,39.4938,80125.0
2019-06-26 12:00:00,42.01,42.08,41.98,42.05,46887.0,39.475,39.5408,39.4468,39.5126,46887.0
2019-06-26 12:05:00,42.05,42.22,42.05,42.12,64003.0,39.5126,39.6723,39.5126,39.5784,64003.0
2019-06-26 12:10:00,42.12,42.13,42.01,42.02,72379.0,39.5784,39.5878,39.475,39.4844,72379.0
2019-06-26 12:15:00,42.02,42.09,41.99,42.0,40359.0,39.4844,39.5502,39.4562,39.4656,40359.0
2019-06-26 12:20:00,42.0,42.06,41.95,42.05,38496.0,39.4656,39.522,39.4186,39.5126,38496.0
2019-06-26 12:25:00,42.04,42.13,42.04,42.11,40260.0,39.5032,39.5878,39.5032,39.569,40260.0
2019-06-26 12:30:00,42.11,42.15,42.07,42.1,25960.0,39.569,39.6066,39.5314,39.5596,25960.0
2019-06-26 12:35:00,42.09,42.13,42.06,42.12,25296.0,39.5502,39.5878,39.522,39.5784,25296.0
2019-06-26 12:40:00,42.11,42.12,42.07,42.12,34284.0,39.569,39.5784,39.5314,39.5784,34284.0
2019-06-26 12:45:00,42.11,42.13,42.06,42.06,40518.0,39.569,39.5878,39.522,39.522,40518.0
2019-06-26 12:50:00,42.07,42.12,41.91,42.05,330020.0,39.5314,39.5784,39.381,39.5126,330020.0
2019-06-26 12:55:00,42.05,42.1,41.94,41.97,102231.0,39.5126,39.5596,39.4092,39.4374,102231.0
2019-06-26 13:00:00,41.98,42.08,41.97,42.06,100043.0,39.4468,39.5408,39.4374,39.522,100043.0
2019-06-26 13:05:00,42.06,42.09,42.0,42.0,69648.0,39.522,39.5502,39.4656,39.4656,69648.0
2019-06-26 13:10:00,42.0,42.04,41.98,42.02,42901.0,39.4656,39.5032,39.4468,39.4844,42901.0
2019-06-26 13:15:00,42.02,42.18,42.02,42.16,56183.0,39.4844,39.6347,39.4844,39.6159,56183.0
2019-06-26 13:20:00,42.16,42.19,42.12,42.18,38015.0,39.6159,39.6441,39.5784,39.6347,38015.0
2019-06-26 13:25:00,42.18,42.2,42.13,42.17,37622.0,39.6347,39.6535,39.5878,39.6253,37622.0
2019-06-26 13:30:00,42.18,42.21,42.12,42.14,31339.0,39.6347,39.6629,39.5784,39.5972,31339.0
2019-06-26 13:35:00,42.13,42.17,42.11,42.15,35852.0,39.5878,39.6253,39.569,39.6066,35852.0
2019-06-26 13:40:00,42.16,42.16,42.05,42.09,39667.0,39.6159,39.6159,39.5126,39.5502,39667.0
2019-06-26 13:45:00,42.09,42.09,42.01,42.02,35585.0,39.5502,39.5502,39.475,39.4844,35585.0
2019-06-26 13:50:00,42.02,42.13,42.02,42.07,41281.0,39.4844,39.5878,39.4844,39.5314,41281.0
2019-06-26 13:55:00,42.07,42.13,42.07,42.09,44111.0,39.5314,39.5878,39.5314,39.5502,44111.0
2019-06-26 14:00:00,42.08,42.09,41.98,42.04,55245.0,39.5408,39.5502,39.4468,39.5032,55245.0
2019-06-26 14:05:00,42.03,42.05,41.97,42.04,36289.0,39.4938,39.5126,39.4374,39.5032,36289.0
2019-06-26 14:10:00,42.04,42.14,42.04,42.13,33745.0,39.5032,39.5972,39.5032,39.5878,33745.0
2019-06-26 14:15:00,42.13,42.19,42.11,42.16,48580.0,39.5878,39.6441,39.569,39.6159,48580.0
2019-06-26 14:20:00,42.16,42.18,42.15,42.17,24308.0,39.6159,39.6347,39.6066,39.6253,24308.0
2019-06-26 14:25:00,42.17,42.24,42.17,42.2,69506.0,39.6253,39.6911,39.6253,39.6535,69506.0
2019-06-26 14:30:00,42.2,42.2,42.06,42.09,71573.0,39.6535,39.6535,39.522,39.5502,71573.0
2019-06-26 14:35:00,42.1,42.13,41.98,42.0,85944.0,39.5596,39.5878,39.4468,39.4656,85944.0
2019-06-26 14:40:00,42.01,42.04,41.99,42.02,57277.0,39.475,39.5032,39.4562,39.4844,57277.0
2019-06-26 14:45:00,42.02,42.11,42.02,42.07,49223.0,39.4844,39.569,39.4844,39.5314,49223.0
2019-06-26 14:50:00,42.07,42.11,42.05,42.05,45749.0,39.5314,39.569,39.5126,39.5126,45749.0
2019-06-26 14:55:00,42.05,42.16,42.05,42.1,115940.0,39.5126,39.6159,39.5126,39.5596,115940.0
2019-06-26 15:00:00,42.1,42.24,42.1,42.19,38740.0,39.5596,39.6911,39.5596,39.6441,38740.0
2019-06-26 15:05:00,42.18,42.25,42.13,42.15,60239.0,39.6347,39.7005,39.5878,39.6066,60239.0
2019-06-26 15:10:00,42.14,42.21,42.12,42.2,52502.0,39.5972,39.6629,39.5784,39.6535,52502.0
2019-06-26 15:15:00,42.2,42.26,42.19,42.25,80279.0,39.6535,39.7099,39.6441,39.7005,80279.0
2019-06-26 15:20:00,42.23,42.25,42.16,42.2,61189.0,39.6817,39.7005,39.6159,39.6535,61189.0
2019-06-26 15:25:00,42.2,42.27,42.2,42.25,62166.0,39.6535,39.7193,39.6535,39.7005,62166.0
2019-06-26 15:30:00,42.25,42.32,42.23,42.27,96324.0,39.7005,39.7663,39.6817,39.7193,96324.0
2019-06-26 15:35:00,42.28,42.29,42.22,42.26,83356.0,39.7287,39.7381,39.6723,39.7099,83356.0
2019-06-26 15:40:00,42.25,42.28,42.13,42.13,87487.0,39.7005,39.7287,39.5878,39.5878,87487.0
2019-06-26 15:45:00,42.13,42.18,42.13,42.16,116113.0,39.5878,39.6347,39.5878,39.6159,116113.0
2019-06-26 15:50:00,42.17,42.19,42.13,42.18,127874.0,39.6253,39.6441,39.5878,39.6347,127874.0
2019-06-26 15:55:00,42.18,42.2,42.05,42.07,398282.0,39.6347,39.6535,39.5126,39.5314,398282.0
2019-06-27 09:30:00,42.71,42.97,42.44,42.55,82884.0,40.1328,40.3771,39.8791,39.9824,82884.0
2019-06-27 09:35:00,42.52,42.62,42.31,42.55,24494.0,39.9542,40.0482,39.7569,39.9824,24494.0
2019-06-27 09:40:00,42.57,42.83,42.55,42.75,67189.0,40.0012,40.2455,39.9824,40.1703,67189.0
2019-06-27 09:45:00,42.78,42.9,42.67,42.77,57221.0,40.1985,40.3113,40.0952,40.1891,57221.0
2019-06-27 09:50:00,42.8,42.84,42.66,42.67,90974.0,40.2173,40.2549,40.0858,40.0952,90974.0
2019-06-27 09:55:00,42.66,42.75,42.55,42.64,70759.0,40.0858,40.1703,39.9824,40.067,70759.0
2019-06-27 10:00:00,42.65,42.79,42.62,42.62,34980.0,40.0764,40.2079,40.0482,40.0482,34980.0
2019-06-27 10:05:00,42.63,42.86,42.63,42.78,27559.0,40.0576,40.2737,40.0576,40.1985,27559.0
2019-06-27 10:10:00,42.8,42.81,42.58,42.6,30516.0,40.2173,40.2267,40.0106,40.0294,30516.0
2019-06-27 10:15:00,42.6,42.65,42.55,42.57,20959.0,40.0294,40.0764,39.9824,40.0012,20959.0
2019-06-27 10:20:00,42.58,42.58,42.46,42.55,21862.0,40.0106,40.0106,39.8978,39.9824,21862.0
2019-06-27 10:25:00,42.57,42.59,42.52,42.56,19905.0,40.0012,40.02,39.9542,39.9918,19905.0
2019-06-27 10:30:00,42.56,42.67,42.56,42.61,26307.0,39.9918,40.0952,39.9918,40.0388,26307.0
2019-06-27 10:35:00,42.59,42.64,42.51,42.52,12130.0,40.02,40.067,39.9448,39.9542,12130.0
2019-06-27 10:40:00,42.54,42.59,42.52,42.57,22184.0,39.973,40.02,39.9542,40.0012,22184.0
2019-06-27 10:45:00,42.58,42.58,42.49,42.54,25534.0,40.0106,40.0106,39.926,39.973,25534.0
2019-06-27 10:50:00,42.54,42.62,42.53,42.59,26698.0,39.973,40.0482,39.9636,40.02,26698.0
2019-06-27 10:55:00,42.58,42.62,42.56,42.62,18296.0,40.0106,40.0482,39.9918,40.0482,18296.0
2019-06-27 11:00:00,42.62,42.62,42.56,42.59,22925.0,40.0482,40.0482,39.9918,40.02,22925.0
2019-06-27 11:05:00,42.59,42.62,42.51,42.52,37449.0,40.02,40.0482,39.9448,39.9542,37449.0
2019-06-27 11:10:00,42.49,42.53,42.47,42.51,16259.0,39.926,39.9636,39.9072,39.9448,16259.0
2019-06-27 11:15:00,42.5,42.51,42.41,42.43,43374.0,39.9354,39.9448,39.8509,39.8697,43374.0
2019-06-27 11:20:00,42.44,42.45,42.36,42.39,31620.0,39.8791,39.8884,39.8039,39.8321,31620.0
2019-06-27 11:25:00,42.39,42.44,42.33,42.42,31086.0,39.8321,39.8791,39.7757,39.8603,31086.0
2019-06-27 11:30:00,42.43,42.65,42.41,42.63,80400.0,39.8697,40.0764,39.8509,40.0576,80400.0
2019-06-27 11:35:00,42.62,42.63,42.54,42.59,45384.0,40.0482,40.0576,39.973,40.02,45384.0
2019-06-27 11:40:00,42.6,42.61,42.54,42.55,53117.0,40.0294,40.0388,39.973,39.9824,53117.0
2019-06-27 11:45:00,42.55,42.55,42.38,42.45,98574.0,39.9824,39.9824,39.8227,39.8884,98574.0
2019-06-27 11:50:00,42.45,42.59,42.44,42.57,19717.0,39.8884,40.02,39.8791,40.0012,19717.0
2019-06-27 11:55:00,42.57,42.61,42.51,42.6,17623.0,40.0012,40.0388,39.9448,40.0294,17623.0
2019-06-27 12:00:00,42.6,42.69,42.58,42.64,55553.0,40.0294,40.114,40.0106,40.067,55553.0
2019-06-27 12:05:00,42.65,42.7,42.61,42.66,51154.0,40.0764,40.1234,40.0388,40.0858,51154.0
2019-06-27 12:10:00,42.65,42.75,42.64,42.71,30918.0,40.0764,40.1703,40.067,40.1328,30918.0
2019-06-27 12:15:00,42.72,42.72,42.66,42.66,28349.0,40.1422,40.1422,40.0858,40.0858,28349.0
2019-06-27 12:20:00,42.65,42.67,42.6,42.66,20509.0,40.0764,40.0952,40.0294,40.0858,20509.0
2019-06-27 12:25:00,42.65,42.73,42.62,42.72,65911.0,40.0764,40.1516,40.0482,40.1422,65911.0
2019-06-27 12:30:00,42.73,42.8,42.72,42.79,35654.0,40.1516,40.2173,40.1422,40.2079,35654.0
2019-06-27 12:35:00,42.79,42.83,42.77,42.79,24452.0,40.2079,40.2455,40.1891,40.2079,24452.0
2019-06-27 12:40:00,42.79,42.8,42.74,42.79,26354.0,40.2079,40.2173,40.1609,40.2079,26354.0
2019-06-27 12:45:00,42.78,42.84,42.78,42.82,20655.0,40.1985,40.2549,40.1985,40.2361,20655.0
2019-06-27 12:50:00,42.83,42.91,42.82,42.9,275708.0,40.2455,40.3207,40.2361,40.3113,275708.0
2019-06-27 12:55:00,42.93,43.01,42.91,42.95,20927.0,40.3395,40.4147,40.3207,40.3583,20927.0
2019-06-27 13:00:00,42.93,42.97,42.9,42.91,34371.0,40.3395,40.3771,40.3113,40.3207,34371.0
2019-06-27 13:05:00,42.91,42.99,42.91,42.96,28414.0,40.3207,40.3959,40.3207,40.3677,28414.0
2019-06-27 13:10:00,42.97,43.01,42.96,42.97,16839.0,40.3771,40.4147,40.3677,40.3771,16839.0
2019-06-27 13:15:00,42.97,43.03,42.95,42.96,106809.0,40.3771,40.4334,40.3583,40.3677,106809.0
2019-06-27 13:20:00,42.97,43.04,42.96,43.02,23072.0,40.3771,40.4428,40.3677,40.4241,23072.0
2019-06-27 13:25:00,43.01,43.06,43.0,43.05,17360.0,40.4147,40.4616,40.4053,40.4522,17360.0
2019-06-27 13:30:00,43.05,43.12,43.03,43.04,31800.0,40.4522,40.518,40.4334,40.4428,31800.0
2019-06-27 13:35:00,43.04,43.1,43.01,43.08,25452.0,40.4428,40.4992,40.4147,40.4804,25452.0
2019-06-27 13:40:00,43.07,43.09,42.98,43.0,25422.0,40.471,40.4898,40.3865,40.4053,25422.0
2019-06-27 13:45:00,43.02,43.04,42.99,43.03,21211.0,40.4241,40.4428,40.3959,40.4334,21211.0
2019-06-27 13:50:00,43.02,43.09,43.01,43.09,15875.0,40.4241,40.4898,40.4147,40.4898,15875.0
2019-06-27 13:55:00,43.09,43.11,43.04,43.04,25718.0,40.4898,40.5086,40.4428,40.4428,25718.0
2019-06-27 14:00:00,43.04,43.08,43.03,43.06,17637.0,40.4428,40.4804,40.4334,40.4616,17637.0
2019-06-27 14:05:00,43.06,43.07,43.03,43.06,25598.0,40.4616,40.471,40.4334,40.4616,25598.0
2019-06-27 14:10:00,43.06,43.11,43.04,43.06,59106.0,40.4616,40.5086,40.4428,40.4616,59106.0
2019-06-27 14:15:00,43.07,43.17,43.06,43.17,59942.0,40.471,40.565,40.4616,40.565,59942.0
2019-06-27 14:20:00,43.17,43.23,43.14,43.18,25315.0,40.565,40.6214,40.5368,40.5744,25315.0
2019-06-27 14:25:00,43.17,43.2,43.14,43.14,17232.0,40.565,40.5932,40.5368,40.5368,17232.0
2019-06-27 14:30:00,43.14,43.19,43.12,43.19,20586.0,40.5368,40.5838,40.518,40.5838,20586.0
2019-06-27 14:35:00,43.2,43.27,43.18,43.26,37553.0,40.5932,40.659,40.5744,40.6496,37553.0
2019-06-27 14:40:00,43.26,43.29,43.25,43.25,36252.0,40.6496,40.6778,40.6402,40.6402,36252.0
2019-06-27 14:45:00,43.26,43.35,43.24,43.31,55165.0,40.6496,40.7341,40.6308,40.6966,55165.0
2019-06-27 14:50:00,43.32,43.33,43.25,43.26,50215.0,40.706,40.7153,40.6402,40.6496,50215.0
2019-06-27 14:55:00,43.26,43.37,43.25,43.36,42376.0,40.6496,40.7529,40.6402,40.7435,42376.0
2019-06-27 15:00:00,43.36,43.41,43.33,43.34,71377.0,40.7435,40.7905,40.7153,40.7247,71377.0
2019-06-27 15:05:00,43.34,43.35,43.27,43.27,45581.0,40.7247,40.7341,40.659,40.659,45581.0
2019-06-27 15:10:00,43.27,43.28,43.21,43.21,29872.0,40.659,40.6684,40.6026,40.6026,29872.0
2019-06-27 15:15:00,43.21,43.26,43.19,43.24,38171.0,40.6026,40.6496,40.5838,40.6308,38171.0
2019-06-27 15:20:00,43.24,43.24,43.18,43.2,39444.0,40.6308,40.6308,40.5744,40.5932,39444.0
2019-06-27 15:25:00,43.21,43.23,43.17,43.19,33200.0,40.6026,40.6214,40.565,40.5838,33200.0
2019-06-27 15:30:00,43.2,43.21,43.14,43.2,87748.0,40.5932,40.6026,40.5368,40.5932,87748.0
2019-06-27 15:35:00,43.21,43.33,43.21,43.32,69341.0,40.6026,40.7153,40.6026,40.706,69341.0
2019-06-27 15:40:00,43.31,43.32,43.23,43.27,40881.0,40.6966,40.706,40.6214,40.659,40881.0
2019-06-27 15:45:00,43.27,43.33,43.26,43.3,54222.0,40.659,40.7153,40.6496,40.6872,54222.0
2019-06-27 15:50:00,43.29,43.32,43.21,43.22,108535.0,40.6778,40.706,40.6026,40.612,108535.0
2019-06-27 15:55:00,43.22,43.29,43.2,43.22,223810.0,40.612,40.6778,40.5932,40.612,223810.0
2019-06-28 09:30:00,43.11,43.41,43.11,43.35,35036.0,40.5086,40.7905,40.5086,40.7341,35036.0
2019-06-28 09:35:00,43.37,43.59,43.37,43.52,12018.0,40.7529,40.9597,40.7529,40.8939,12018.0
2019-06-28 09:40:00,43.57,43.65,43.49,43.49,13019.0,40.9409,41.016,40.8657,40.8657,13019.0
2019-06-28 09:45:00,43.48,43.63,43.48,43.55,18677.0,40.8563,40.9972,40.8563,40.9221,18677.0
2019-06-28 09:50:00,43.54,43.54,43.4,43.48,20468.0,40.9127,40.9127,40.7811,40.8563,20468.0
2019-06-28 09:55:00,43.47,43.59,43.47,43.57,13416.0,40.8469,40.9597,40.8469,40.9409,13416.0
2019-06-28 10:00:00,43.54,43.63,43.53,43.59,7826.0,40.9127,40.9972,40.9033,40.9597,7826.0
2019-06-28 10:05:00,43.6,43.62,43.44,43.47,18453.0,40.9691,40.9878,40.8187,40.8469,18453.0
2019-06-28 10:10:00,43.48,43.6,43.48,43.59,21415.0,40.8563,40.9691,40.8563,40.9597,21415.0
2019-06-28 10:15:00,43.59,43.69,43.57,43.69,20108.0,40.9597,41.0536,40.9409,41.0536,20108.0
2019-06-28 10:20:00,43.69,43.72,43.64,43.66,23241.0,41.0536,41.0818,41.0066,41.0254,23241.0
2019-06-28 10:25:00,43.65,43.71,43.61,43.68,18446.0,41.016,41.0724,40.9785,41.0442,18446.0
2019-06-28 10:30:00,43.68,43.73,43.62,43.67,46107.0,41.0442,41.0912,40.9878,41.0348,46107.0
2019-06-28 10:35:00,43.67,43.73,43.66,43.67,13393.0,41.0348,41.0912,41.0254,41.0348,13393.0
2019-06-28 10:40:00,43.68,43.72,43.64,43.69,28779.0,41.0442,41.0818,41.0066,41.0536,28779.0
2019-06-28 10:45:00,43.69,43.7,43.52,43.54,31969.0,41.0536,41.063,40.8939,40.9127,31969.0
2019-06-28 10:50:00,43.54,43.61,43.54,43.59,15186.0,40.9127,40.9785,40.9127,40.9597,15186.0
2019-06-28 10:55:00,43.6,43.6,43.53,43.6,11796.0,40.9691,40.9691,40.9033,40.9691,11796.0
2019-06-28 11:00:00,43.58,43.68,43.58,43.67,18327.0,40.9503,41.0442,40.9503,41.0348,18327.0
2019-06-28 11:05:00,43.67,43.75,43.67,43.75,27623.0,41.0348,41.11,41.0348,41.11,27623.0
2019-06-28 11:10:00,43.74,43.81,43.7,43.8,29448.0,41.1006,41.1664,41.063,41.157,29448.0
2019-06-28 11:15:00,43.79,43.92,43.79,43.86,36760.0,41.1476,41.2697,41.1476,41.2134,36760.0
2019-06-28 11:20:00,43.87,43.94,43.86,43.92,21405.0,41.2228,41.2885,41.2134,41.2697,21405.0
2019-06-28 11:25:00,43.93,43.98,43.89,43.96,29218.0,41.2791,41.3261,41.2416,41.3073,29218.0
2019-06-28 11:30:00,43.95,43.96,43.88,43.9,18475.0,41.2979,41.3073,41.2322,41.251,18475.0
2019-06-28 11:35:00,43.9,43.93,43.82,43.82,13867.0,41.251,41.2791,41.1758,41.1758,13867.0
2019-06-28 11:40:00,43.81,43.9,43.81,43.89,15610.0,41.1664,41.251,41.1664,41.2416,15610.0
2019-06-28 11:45:00,43.89,43.89,43.82,43.84,20497.0,41.2416,41.2416,41.1758,41.1946,20497.0
2019-06-28 11:50:00,43.84,43.95,43.84,43.87,33976.0,41.1946,41.2979,41.1946,41.2228,33976.0
2019-06-28 11:55:00,43.87,43.95,43.86,43.88,36776.0,41.2228,41.2979,41.2134,41.2322,36776.0
2019-06-28 12:00:00,43.88,43.94,43.86,43.88,19320.0,41.2322,41.2885,41.2134,41.2322,19320.0
2019-06-28 12:05:00,43.88,43.96,43.87,43.96,26554.0,41.2322,41.3073,41.2228,41.3073,26554.0
2019-06-28 12:10:00,43.95,43.99,43.91,43.97,19293.0,41.2979,41.3355,41.2603,41.3167,19293.0
2019-06-28 12:15:00,43.97,43.98,43.91,43.95,16437.0,41.3167,41.3261,41.2603,41.2979,16437.0
2019-06-28 12:20:00,43.95,44.0,43.94,43.98,17786.0,41.2979,41.3449,41.2885,41.3261,17786.0
2019-06-28 12:25:00,43.99,44.0,43.93,43.93,17997.0,41.3355,41.3449,41.2791,41.2791,17997.0
2019-06-28 12:30:00,43.92,43.92,43.83,43.85,20623.0,41.2697,41.2697,41.1852,41.204,20623.0
2019-06-28 12:35:00,43.84,43.86,43.81,43.83,22459.0,41.1946,41.2134,41.1664,41.1852,22459.0
2019-06-28 12:40:00,43.83,43.83,43.74,43.77,14452.0,41.1852,41.1852,41.1006,41.1288,14452.0
2019-06-28 12:45:00,43.77,43.77,43.71,43.74,16233.0,41.1288,41.1288,41.0724,41.1006,16233.0
2019-06-28 12:50:00,43.74,43.74,43.68,43.74,12264.0,41.1006,41.1006,41.0442,41.1006,12264.0
2019-06-28 12:55:00,43.74,43.75,43.7,43.73,8034.0,41.1006,41.11,41.063,41.0912,8034.0
2019-06-28 13:00:00,43.72,43.73,43.61,43.62,12388.0,41.0818,41.0912,40.9785,40.9878,12388.0
2019-06-28 13:05:00,43.62,43.63,43.58,43.6,35113.0,40.9878,40.9972,40.9503,40.9691,35113.0
2019-06-28 13:10:00,43.6,43.61,43.54,43.56,18556.0,40.9691,40.9785,40.9127,40.9315,18556.0
2019-06-28 13:15:00,43.55,43.59,43.5,43.5,36727.0,40.9221,40.9597,40.8751,40.8751,36727.0
2019-06-28 13:20:00,43.51,43.53,43.49,43.52,18218.0,40.8845,40.9033,40.8657,40.8939,18218.0
2019-06-28 13:25:00,43.52,43.54,43.47,43.48,12375.0,40.8939,40.9127,40.8469,40.8563,12375.0
2019-06-28 13:30:00,43.48,43.48,43.45,43.46,27788.0,40.8563,40.8563,40.8281,40.8375,27788.0
2019-06-28 13:35:00,43.46,43.48,43.39,43.4,28189.0,40.8375,40.8563,40.7717,40.7811,28189.0
2019-06-28 13:40:00,43.4,43.47,43.39,43.44,29138.0,40.7811,40.8469,40.7717,40.8187,29138.0
2019-06-28 13:45:00,43.44,43.44,43.39,43.41,18973.0,40.8187,40.8187,40.7717,40.7905,18973.0
2019-06-28 13:50:00,43.41,43.48,43.39,43.48,37594.0,40.7905,40.8563,40.7717,40.8563,37594.0
2019-06-28 13:55:00,43.47,43.48,43.4,43.41,22720.0,40.8469,40.8563,40.7811,40.7905,22720.0
2019-06-28 14:00:00,43.41,43.42,43.33,43.41,62042.0,40.7905,40.7999,40.7153,40.7905,62042.0
2019-06-28 14:05:00,43.41,43.5,43.39,43.5,27112.0,40.7905,40.8751,40.7717,40.8751,27112.0
2019-06-28 14:10:00,43.5,43.54,43.48,43.49,26268.0,40.8751,40.9127,40.8563,40.8657,26268.0
2019-06-28 14:15:00,43.5,43.51,43.48,43.5,15246.0,40.8751,40.8845,40.8563,40.8751,15246.0
2019-06-28 14:20:00,43.5,43.58,43.49,43.55,32537.0,40.8751,40.9503,40.8657,40.9221,32537.0
2019-06-28 14:25:00,43.54,43.55,43.5,43.51,22682.0,40.9127,40.9221,40.8751,40.8845,22682.0
2019-06-28 14:30:00,43.51,43.54,43.47,43.48,37852.0,40.8845,40.9127,40.8469,40.8563,37852.0
2019-06-28 14:35:00,43.48,43.56,43.46,43.5,34280.0,40.8563,40.9315,40.8375,40.8751,34280.0
2019-06-28 14:40:00,43.5,43.5,43.41,43.42,32448.0,40.8751,40.8751,40.7905,40.7999,32448.0
2019-06-28 14:45:00,43.42,43.5,43.42,43.45,31791.0,40.7999,40.8751,40.7999,40.8281,31791.0
2019-06-28 14:50:00,43.45,43.47,43.4,43.42,34465.0,40.8281,40.8469,40.7811,40.7999,34465.0
2019-06-28 14:55:00,43.42,43.42,43.35,43.38,59435.0,40.7999,40.7999,40.7341,40.7623,59435.0
2019-06-28 15:00:00,43.38,43.38,43.34,43.35,87883.0,40.7623,40.7623,40.7247,40.7341,87883.0
2019-06-28 15:05:00,43.36,43.38,43.31,43.34,89228.0,40.7435,40.7623,40.6966,40.7247,89228.0
2019-06-28 15:10:00,43.35,43.36,43.31,43.33,42841.0,40.7341,40.7435,40.6966,40.7153,42841.0
2019-06-28 15:15:00,43.32,43.33,43.22,43.23,42430.0,40.706,40.7153,40.612,40.6214,42430.0
2019-06-28 15:20:00,43.23,43.31,43.2,43.23,104271.0,40.6214,40.6966,40.5932,40.6214,104271.0
2019-06-28 15:25:00,43.23,43.25,43.18,43.23,48795.0,40.6214,40.6402,40.5744,40.6214,48795.0
2019-06-28 15:30:00,43.22,43.28,43.2,43.25,112661.0,40.612,40.6684,40.5932,40.6402,112661.0
2019-06-28 15:35:00,43.25,43.25,43.17,43.21,67689.0,40.6402,40.6402,40.565,40.6026,67689.0
2019-06-28 15:40:00,43.21,43.21,43.13,43.14,81083.0,40.6026,40.6026,40.5274,40.5368,81083.0
2019-06-28 15:45:00,43.14,43.23,43.1,43.2,108649.0,40.5368,40.6214,40.4992,40.5932,108649.0
2019-06-28 15:50:00,43.2,43.27,43.07,43.1,180920.0,40.5932,40.659,40.471,40.4992,180920.0
2019-06-28 15:55:00,43.1,43.26,43.09,43.15,333095.0,40.4992,40.6496,40.4898,40.5462,333095.0
2019-07-01 09:30:00,43.75,44.04,43.7,43.93,92557.0,41.11,41.3825,41.063,41.2791,92557.0
2019-07-01 09:35:00,43.98,44.07,43.73,43.87,34948.0,41.3261,41.4107,41.0912,41.2228,34948.0
2019-07-01 09:40:00,43.88,44.06,43.82,44.05,23497.0,41.2322,41.4013,41.1758,41.3919,23497.0
2019-07-01 09:45:00,44.05,44.13,43.91,43.94,35278.0,41.3919,41.4671,41.2603,41.2885,35278.0
2019-07-01 09:50:00,43.95,43.95,43.68,43.71,15816.0,41.2979,41.2979,41.0442,41.0724,15816.0
2019-07-01 09:55:00,43.7,43.72,43.55,43.56,27677.0,41.063,41.0818,40.9221,40.9315,27677.0
2019-07-01 10:00:00,43.57,43.66,43.39,43.44,72096.0,40.9409,41.0254,40.7717,40.8187,72096.0
2019-07-01 10:05:00,43.45,43.52,43.37,43.46,33014.0,40.8281,40.8939,40.7529,40.8375,33014.0
2019-07-01 10:10:00,43.44,43.54,43.36,43.37,30679.0,40.8187,40.9127,40.7435,40.7529,30679.0
2019-07-01 10:15:00,43.37,43.45,43.36,43.4,20128.0,40.7529,40.8281,40.7435,40.7811,20128.0
2019-07-01 10:20:00,43.4,43.55,43.39,43.54,34301.0,40.7811,40.9221,40.7717,40.9127,34301.0
2019-07-01 10:25:00,43.54,43.57,43.43,43.43,34167.0,40.9127,40.9409,40.8093,40.8093,34167.0
2019-07-01 10:30:00,43.43,43.44,43.32,43.34,29425.0,40.8093,40.8187,40.706,40.7247,29425.0
2019-07-01 10:35:00,43.35,43.44,43.35,43.42,23017.0,40.7341,40.8187,40.7341,40.7999,23017.0
2019-07-01 10:40:00,43.4,43.53,43.4,43.48,32104.0,40.7811,40.9033,40.7811,40.8563,32104.0
2019-07-01 10:45:00,43.48,43.54,43.42,43.48,35419.0,40.8563,40.9127,40.7999,40.8563,35419.0
2019-07-01 10:50:00,43.48,43.53,43.45,43.51,21182.0,40.8563,40.9033,40.8281,40.8845,21182.0
2019-07-01 10:55:00,43.5,43.5,43.42,43.44,26203.0,40.8751,40.8751,40.7999,40.8187,26203.0
2019-07-01 11:00:00,43.45,43.47,43.36,43.44,22524.0,40.8281,40.8469,40.7435,40.8187,22524.0
2019-07-01 11:05:00,43.43,43.51,43.37,43.38,26745.0,40.8093,40.8845,40.7529,40.7623,26745.0
2019-07-01 11:10:00,43.38,43.39,43.33,43.34,15068.0,40.7623,40.7717,40.7153,40.7247,15068.0
2019-07-01 11:15:00,43.34,43.42,43.33,43.4,14019.0,40.7247,40.7999,40.7153,40.7811,14019.0
2019-07-01 11:20:00,43.41,43.41,43.32,43.36,16290.0,40.7905,40.7905,40.706,40.7435,16290.0
2019-07-01 11:25:00,43.36,43.43,43.36,43.43,7854.0,40.7435,40.8093,40.7435,40.8093,7854.0
2019-07-01 11:30:00,43.43,43.47,43.41,43.44,17245.0,40.8093,40.8469,40.7905,40.8187,17245.0
2019-07-01 11:35:00,43.42,43.51,43.42,43.51,25567.0,40.7999,40.8845,40.7999,40.8845,25567.0
2019-07-01 11:40:00,43.5,43.51,43.41,43.42,19623.0,40.8751,40.8845,40.7905,40.7999,19623.0
2019-07-01 11:45:00,43.42,43.6,43.42,43.58,60105.0,40.7999,40.9691,40.7999,40.9503,60105.0
2019-07-01 11:50:00,43.57,43.61,43.54,43.56,16123.0,40.9409,40.9785,40.9127,40.9315,16123.0
2019-07-01 11:55:00,43.56,43.66,43.54,43.65,20262.0,40.9315,41.0254,40.9127,41.016,20262.0
2019-07-01 12:00:00,43.65,43.7,43.61,43.7,25171.0,41.016,41.063,40.9785,41.063,25171.0
2019-07-01 12:05:00,43.69,43.75,43.65,43.7,31696.0,41.0536,41.11,41.016,41.063,31696.0
2019-07-01 12:10:00,43.7,43.73,43.68,43.73,16437.0,41.063,41.0912,41.0442,41.0912,16437.0
2019-07-01 12:15:00,43.73,43.74,43.69,43.7,11796.0,41.0912,41.1006,41.0536,41.063,11796.0
2019-07-01 12:20:00,43.7,43.71,43.66,43.69,11140.0,41.063,41.0724,41.0254,41.0536,11140.0
2019-07-01 12:25:00,43.68,43.68,43.63,43.66,8978.0,41.0442,41.0442,40.9972,41.0254,8978.0
2019-07-01 12:30:00,43.65,43.65,43.62,43.62,8933.0,41.016,41.016,40.9878,40.9878,8933.0
2019-07-01 12:35:00,43.62,43.62,43.56,43.59,12737.0,40.9878,40.9878,40.9315,40.9597,12737.0
2019-07-01 12:40:00,43.59,43.67,43.59,43.66,11751.0,40.9597,41.0348,40.9597,41.0254,11751.0
2019-07-01 12:45:00,43.66,43.69,43.59,43.61,16495.0,41.0254,41.0536,40.9597,40.9785,16495.0
2019-07-01 12:50:00,43.61,43.63,43.59,43.59,5629.0,40.9785,40.9972,40.9597,40.9597,5629.0
2019-07-01 12:55:00,43.6,43.6,43.5,43.5,18888.0,40.9691,40.9691,40.8751,40.8751,18888.0
2019-07-01 13:00:00,43.5,43.57,43.49,43.55,9115.0,40.8751,40.9409,40.8657,40.9221,9115.0
2019-07-01 13:05:00,43.57,43.63,43.57,43.59,13409.0,40.9409,40.9972,40.9409,40.9597,13409.0
2019-07-01 13:10:00,43.6,43.63,43.49,43.5,23514.0,40.9691,40.9972,40.8657,40.8751,23514.0
2019-07-01 13:15:00,43.5,43.5,43.44,43.46,28927.0,40.8751,40.8751,40.8187,40.8375,28927.0
2019-07-01 13:20:00,43.47,43.52,43.46,43.5,14738.0,40.8469,40.8939,40.8375,40.8751,14738.0
2019-07-01 13:25:00,43.51,43.53,43.43,43.44,28724.0,40.8845,40.9033,40.8093,40.8187,28724.0
2019-07-01 13:30:00,43.44,43.45,43.33,43.37,31534.0,40.8187,40.8281,40.7153,40.7529,31534.0
2019-07-01 13:35:00,43.36,43.43,43.35,43.36,26171.0,40.7435,40.8093,40.7341,40.7435,26171.0
2019-07-01 13:40:00,43.36,43.37,43.3,43.32,13959.0,40.7435,40.7529,40.6872,40.706,13959.0
2019-07-01 13:45:00,43.32,43.39,43.32,43.37,19987.0,40.706,40.7717,40.706,40.7529,19987.0
2019-07-01 13:50:00,43.37,43.4,43.35,43.35,13797.0,40.7529,40.7811,40.7341,40.7341,13797.0
2019-07-01 13:55:00,43.35,43.4,43.34,43.34,17611.0,40.7341,40.7811,40.7247,40.7247,17611.0
2019-07-01 14:00:00,43.34,43.38,43.3,43.33,24720.0,40.7247,40.7623,40.6872,40.7153,24720.0
2019-07-01 14:05:00,43.33,43.36,43.31,43.33,15910.0,40.7153,40.7435,40.6966,40.7153,15910.0
2019-07-01 14:10:00,43.33,43.44,43.31,43.42,16908.0,40.7153,40.8187,40.6966,40.7999,16908.0
2019-07-01 14:15:00,43.42,43.46,43.4,43.41,21996.0,40.7999,40.8375,40.7811,40.7905,21996.0
2019-07-01 14:20:00,43.41,43.43,43.36,43.38,54548.0,40.7905,40.8093,40.7435,40.7623,54548.0
2019-07-01 14:25:00,43.38,43.4,43.35,43.37,19316.0,40.7623,40.7811,40.7341,40.7529,19316.0
2019-07-01 14:30:00,43.37,43.41,43.36,43.4,47915.0,40.7529,40.7905,40.7435,40.7811,47915.0
2019-07-01 14:35:00,43.41,43.43,43.38,43.42,21240.0,40.7905,40.8093,40.7623,40.7999,21240.0
2019-07-01 14:40:00,43.41,43.5,43.41,43.45,138412.0,40.7905,40.8751,40.7905,40.8281,138412.0
2019-07-01 14:45:00,43.46,43.46,43.34,43.35,17820.0,40.8375,40.8375,40.7247,40.7341,17820.0
2019-07-01 14:50:00,43.36,43.37,43.31,43.33,19435.0,40.7435,40.7529,40.6966,40.7153,19435.0
2019-07-01 14:55:00,43.32,43.39,43.3,43.38,15627.0,40.706,40.7717,40.6872,40.7623,15627.0
2019-07-01 15:00:00,43.38,43.43,43.37,43.41,25790.0,40.7623,40.8093,40.7529,40.7905,25790.0
2019-07-01 15:05:00,43.42,43.43,43.4,43.41,21049.0,40.7999,40.8093,40.7811,40.7905,21049.0
2019-07-01 15:10:00,43.42,43.5,43.42,43.46,28477.0,40.7999,40.8751,40.7999,40.8375,28477.0
2019-07-01 15:15:00,43.47,43.48,43.38,43.39,47207.0,40.8469,40.8563,40.7623,40.7717,47207.0
2019-07-01 15:20:00,43.39,43.46,43.34,43.43,36695.0,40.7717,40.8375,40.7247,40.8093,36695.0
2019-07-01 15:25:00,43.43,43.44,43.36,43.37,20729.0,40.8093,40.8187,40.7435,40.7529,20729.0
2019-07-01 15:30:00,43.37,43.54,43.37,43.49,78132.0,40.7529,40.9127,40.7529,40.8657,78132.0
2019-07-01 15:35:00,43.5,43.51,43.43,43.44,87497.0,40.8751,40.8845,40.8093,40.8187,87497.0
2019-07-01 15:40:00,43.45,43.46,43.42,43.42,79231.0,40.8281,40.8375,40.7999,40.7999,79231.0
2019-07-01 15:45:00,43.41,43.45,43.39,43.45,113845.0,40.7905,40.8281,40.7717,40.8281,113845.0
2019-07-01 15:50:00,43.45,43.6,43.41,43.6,151849.0,40.8281,40.9691,40.7905,40.9691,151849.0
2019-07-01 15:55:00,43.6,43.65,43.54,43.61,394970.0,40.9691,41.016,40.9127,40.9785,394970.0
2019-07-02 09:30:00,43.75,43.91,43.72,43.81,24097.0,41.11,41.2603,41.0818,41.1664,24097.0
2019-07-02 09:35:00,43.82,43.87,43.71,43.85,11910.0,41.1758,41.2228,41.0724,41.204,11910.0
2019-07-02 09:40:00,43.86,43.95,43.7,43.7,32704.0,41.2134,41.2979,41.063,41.063,32704.0
2019-07-02 09:45:00,43.68,43.7,43.54,43.68,11994.0,41.0442,41.063,40.9127,41.0442,11994.0
2019-07-02 09:50:00,43.67,44.08,43.67,44.08,27199.0,41.0348,41.4201,41.0348,41.4201,27199.0
2019-07-02 09:55:00,44.08,44.08,43.91,43.93,16047.0,41.4201,41.4201,41.2603,41.2791,16047.0
2019-07-02 10:00:00,43.94,44.04,43.89,44.04,13582.0,41.2885,41.3825,41.2416,41.3825,13582.0
2019-07-02 10:05:00,44.02,44.16,43.98,44.15,26798.0,41.3637,41.4953,41.3261,41.4859,26798.0
2019-07-02 10:10:00,44.16,44.21,44.06,44.07,25416.0,41.4953,41.5422,41.4013,41.4107,25416.0
2019-07-02 10:15:00,44.07,44.11,44.02,44.06,20635.0,41.4107,41.4483,41.3637,41.4013,20635.0
2019-07-02 10:20:00,44.06,44.06,43.88,43.92,16180.0,41.4013,41.4013,41.2322,41.2697,16180.0
2019-07-02 10:25:00,43.94,44.02,43.93,43.97,13309.0,41.2885,41.3637,41.2791,41.3167,13309.0
2019-07-02 10:30:00,43.97,44.03,43.95,43.99,24499.0,41.3167,41.3731,41.2979,41.3355,24499.0
2019-07-02 10:35:00,43.98,44.0,43.92,43.95,15914.0,41.3261,41.3449,41.2697,41.2979,15914.0
2019-07-02 10:40:00,43.95,44.0,43.86,43.96,20117.0,41.2979,41.3449,41.2134,41.3073,20117.0
2019-07-02 10:45:00,43.96,43.97,43.9,43.94,16249.0,41.3073,41.3167,41.251,41.2885,16249.0
2019-07-02 10:50:00,43.94,43.94,43.81,43.84,63083.0,41.2885,41.2885,41.1664,41.1946,63083.0
2019-07-02 10:55:00,43.86,43.93,43.85,43.92,13541.0,41.2134,41.2791,41.204,41.2697,13541.0
2019-07-02 11:00:00,43.92,43.92,43.83,43.89,19267.0,41.2697,41.2697,41.1852,41.2416,19267.0
2019-07-02 11:05:00,43.88,43.94,43.87,43.9,21413.0,41.2322,41.2885,41.2228,41.251,21413.0
2019-07-02 11:10:00,43.91,43.92,43.84,43.86,10299.0,41.2603,41.2697,41.1946,41.2134,10299.0
2019-07-02 11:15:00,43.86,43.9,43.8,43.8,10009.0,41.2134,41.251,41.157,41.157,10009.0
2019-07-02 11:20:00,43.8,43.88,43.78,43.86,52786.0,41.157,41.2322,41.1382,41.2134,52786.0
2019-07-02 11:25:00,43.86,43.86,43.8,43.83,29686.0,41.2134,41.2134,41.157,41.1852,29686.0
2019-07-02 11:30:00,43.83,43.83,43.77,43.81,19227.0,41.1852,41.1852,41.1288,41.1664,19227.0
2019-07-02 11:35:00,43.82,43.86,43.81,43.82,12180.0,41.1758,41.2134,41.1664,41.1758,12180.0
2019-07-02 11:40:00,43.81,43.86,43.77,43.86,14200.0,41.1664,41.2134,41.1288,41.2134,14200.0
2019-07-02 11:45:00,43.85,43.9,43.84,43.9,13677.0,41.204,41.251,41.1946,41.251,13677.0
2019-07-02 11:50:00,43.9,43.92,43.88,43.91,10997.0,41.251,41.2697,41.2322,41.2603,10997.0
2019-07-02 11:55:00,43.91,43.94,43.89,43.94,18184.0,41.2603,41.2885,41.2416,41.2885,18184.0
2019-07-02 12:00:00,43.94,44.05,43.94,43.99,18936.0,41.2885,41.3919,41.2885,41.3355,18936.0
2019-07-02 12:05:00,43.99,44.04,43.98,44.03,16428.0,41.3355,41.3825,41.3261,41.3731,16428.0
2019-07-02 12:10:00,44.03,44.05,43.98,44.03,20106.0,41.3731,41.3919,41.3261,41.3731,20106.0
2019-07-02 12:15:00,44.02,44.02,43.98,44.01,7640.0,41.3637,41.3637,41.3261,41.3543,7640.0
2019-07-02 12:20:00,44.0,44.02,43.98,43.98,6957.0,41.3449,41.3637,41.3261,41.3261,6957.0
2019-07-02 12:25:00,43.99,43.99,43.93,43.95,10501.0,41.3355,41.3355,41.2791,41.2979,10501.0
2019-07-02 12:30:00,43.97,44.01,43.95,43.98,16582.0,41.3167,41.3543,41.2979,41.3261,16582.0
2019-07-02 12:35:00,43.98,44.01,43.97,44.0,5711.0,41.3261,41.3543,41.3167,41.3449,5711.0
2019-07-02 12:40:00,43.99,43.99,43.95,43.95,12977.0,41.3355,41.3355,41.2979,41.2979,12977.0
2019-07-02 12:45:00,43.96,43.96,43.91,43.92,5724.0,41.3073,41.3073,41.2603,41.2697,5724.0
2019-07-02 12:50:00,43.91,43.92,43.82,43.82,21385.0,41.2603,41.2697,41.1758,41.1758,21385.0
2019-07-02 12:55:00,43.82,43.82,43.73,43.74,10549.0,41.1758,41.1758,41.0912,41.1006,10549.0
2019-07-02 13:00:00,43.73,43.77,43.73,43.76,12317.0,41.0912,41.1288,41.0912,41.1194,12317.0
2019-07-02 13:05:00,43.76,43.8,43.76,43.77,4917.0,41.1194,41.157,41.1194,41.1288,4917.0
2019-07-02 13:10:00,43.77,43.8,43.75,43.76,7962.0,41.1288,41.157,41.11,41.1194,7962.0
2019-07-02 13:15:00,43.76,43.76,43.65,43.68,29649.0,41.1194,41.1194,41.016,41.0442,29649.0
2019-07-02 13:20:00,43.67,43.71,43.65,43.71,20526.0,41.0348,41.0724,41.016,41.0724,20526.0
2019-07-02 13:25:00,43.7,43.71,43.67,43.68,16341.0,41.063,41.0724,41.0348,41.0442,16341.0
2019-07-02 13:30:00,43.67,43.67,43.59,43.61,24764.0,41.0348,41.0348,40.9597,40.9785,24764.0
2019-07-02 13:35:00,43.61,43.63,43.56,43.59,21037.0,40.9785,40.9972,40.9315,40.9597,21037.0
2019-07-02 13:40:00,43.59,43.64,43.55,43.64,14750.0,40.9597,41.0066,40.9221,41.0066,14750.0
2019-07-02 13:45:00,43.65,43.69,43.62,43.63,12004.0,41.016,41.0536,40.9878,40.9972,12004.0
2019-07-02 13:50:00,43.64,43.68,43.63,43.64,14056.0,41.0066,41.0442,40.9972,41.0066,14056.0
2019-07-02 13:55:00,43.63,43.66,43.62,43.66,9333.0,40.9972,41.0254,40.9878,41.0254,9333.0
2019-07-02 14:00:00,43.66,43.73,43.66,43.73,13382.0,41.0254,41.0912,41.0254,41.0912,13382.0
2019-07-02 14:05:00,43.73,43.74,43.71,43.72,6961.0,41.0912,41.1006,41.0724,41.0818,6961.0
2019-07-02 14:10:00,43.72,43.81,43.72,43.8,10061.0,41.0818,41.1664,41.0818,41.157,10061.0
2019-07-02 14:15:00,43.8,43.85,43.78,43.79,21399.0,41.157,41.204,41.1382,41.1476,21399.0
2019-07-02 14:20:00,43.8,43.81,43.74,43.74,43400.0,41.157,41.1664,41.1006,41.1006,43400.0
2019-07-02 14:25:00,43.74,43.74,43.65,43.67,70428.0,41.1006,41.1006,41.016,41.0348,70428.0
2019-07-02 14:30:00,43.67,43.78,43.67,43.75,18254.0,41.0348,41.1382,41.0348,41.11,18254.0
2019-07-02 14:35:00,43.74,43.77,43.71,43.74,8945.0,41.1006,41.1288,41.0724,41.1006,8945.0
2019-07-02 14:40:00,43.73,43.79,43.7,43.78,12412.0,41.0912,41.1476,41.063,41.1382,12412.0
2019-07-02 14:45:00,43.78,43.78,43.75,43.76,6278.0,41.1382,41.1382,41.11,41.1194,6278.0
2019-07-02 14:50:00,43.77,43.78,43.71,43.72,17845.0,41.1288,41.1382,41.0724,41.0818,17845.0
2019-07-02 14:55:00,43.71,43.74,43.66,43.67,41822.0,41.0724,41.1006,41.0254,41.0348,41822.0
2019-07-02 15:00:00,43.66,43.75,43.66,43.75,36292.0,41.0254,41.11,41.0254,41.11,36292.0
2019-07-02 15:05:00,43.76,43.8,43.72,43.78,16985.0,41.1194,41.157,41.0818,41.1382,16985.0
2019-07-02 15:10:00,43.79,43.83,43.78,43.79,32195.0,41.1476,41.1852,41.1382,41.1476,32195.0
2019-07-02 15:15:00,43.79,43.88,43.79,43.86,20458.0,41.1476,41.2322,41.1476,41.2134,20458.0
2019-07-02 15:20:00,43.87,43.95,43.87,43.94,28939.0,41.2228,41.2979,41.2228,41.2885,28939.0
2019-07-02 15:25:00,43.94,43.95,43.85,43.86,33906.0,41.2885,41.2979,41.204,41.2134,33906.0
2019-07-02 15:30:00,43.86,43.94,43.86,43.94,20130.0,41.2134,41.2885,41.2134,41.2885,20130.0
2019-07-02 15:35:00,43.93,44.01,43.9,44.0,41712.0,41.2791,41.3543,41.251,41.3449,41712.0
2019-07-02 15:40:00,44.0,44.02,43.98,43.99,34706.0,41.3449,41.3637,41.3261,41.3355,34706.0
2019-07-02 15:45:00,43.98,44.03,43.98,43.99,53441.0,41.3261,41.3731,41.3261,41.3355,53441.0
2019-07-02 15:50:00,43.99,44.07,43.98,44.07,143331.0,41.3355,41.4107,41.3261,41.4107,143331.0
2019-07-02 15:55:00,44.07,44.13,44.04,44.11,347349.0,41.4107,41.4671,41.3825,41.4483,347349.0
2019-07-03 09:30:00,44.14,44.28,44.05,44.18,41336.0,41.4765,41.608,41.3919,41.5141,41336.0
2019-07-03 09:35:00,44.19,44.25,44.19,44.21,7936.0,41.5235,41.5798,41.5235,41.5422,7936.0
2019-07-03 09:40:00,44.23,44.26,44.06,44.11,25292.0,41.561,41.5892,41.4013,41.4483,25292.0
2019-07-03 09:45:00,44.09,44.29,44.09,44.24,10084.0,41.4295,41.6174,41.4295,41.5704,10084.0
2019-07-03 09:50:00,44.23,44.41,44.23,44.38,61226.0,41.561,41.7302,41.561,41.702,61226.0
2019-07-03 09:55:00,44.37,44.38,44.25,44.26,5528.0,41.6926,41.702,41.5798,41.5892,5528.0
2019-07-03 10:00:00,44.26,44.28,44.23,44.26,12031.0,41.5892,41.608,41.561,41.5892,12031.0
2019-07-03 10:05:00,44.27,44.28,44.18,44.27,10272.0,41.5986,41.608,41.5141,41.5986,10272.0
2019-07-03 10:10:00,44.28,44.29,44.14,44.17,12302.0,41.608,41.6174,41.4765,41.5047,12302.0
2019-07-03 10:15:00,44.16,44.22,44.14,44.21,8069.0,41.4953,41.5516,41.4765,41.5422,8069.0
2019-07-03 10:20:00,44.23,44.29,44.22,44.27,34519.0,41.561,41.6174,41.5516,41.5986,34519.0
2019-07-03 10:25:00,44.28,44.28,44.21,44.25,11596.0,41.608,41.608,41.5422,41.5798,11596.0
2019-07-03 10:30:00,44.26,44.36,44.26,44.29,17942.0,41.5892,41.6832,41.5892,41.6174,17942.0
2019-07-03 10:35:00,44.3,44.3,44.22,44.24,22151.0,41.6268,41.6268,41.5516,41.5704,22151.0
2019-07-03 10:40:00,44.24,44.27,44.19,44.21,17361.0,41.5704,41.5986,41.5235,41.5422,17361.0
2019-07-03 10:45:00,44.21,44.21,44.15,44.16,21032.0,41.5422,41.5422,41.4859,41.4953,21032.0
2019-07-03 10:50:00,44.16,44.19,44.12,44.15,25701.0,41.4953,41.5235,41.4577,41.4859,25701.0
2019-07-03 10:55:00,44.15,44.15,44.09,44.09,16591.0,41.4859,41.4859,41.4295,41.4295,16591.0
2019-07-03 11:00:00,44.08,44.08,44.01,44.01,8225.0,41.4201,41.4201,41.3543,41.3543,8225.0
2019-07-03 11:05:00,44.02,44.03,43.99,44.02,8518.0,41.3637,41.3731,41.3355,41.3637,8518.0
2019-07-03 11:10:00,44.02,44.07,43.97,44.07,10930.0,41.3637,41.4107,41.3167,41.4107,10930.0
2019-07-03 11:15:00,44.07,44.12,44.01,44.12,12680.0,41.4107,41.4577,41.3543,41.4577,12680.0
2019-07-03 11:20:00,44.11,44.13,44.07,44.13,13717.0,41.4483,41.4671,41.4107,41.4671,13717.0
2019-07-03 11:25:00,44.15,44.18,44.13,44.16,11721.0,41.4859,41.5141,41.4671,41.4953,11721.0
2019-07-03 11:30:00,44.16,44.23,44.15,44.19,14340.0,41.4953,41.561,41.4859,41.5235,14340.0
2019-07-03 11:35:00,44.2,44.28,44.19,44.27,15573.0,41.5328,41.608,41.5235,41.5986,15573.0
2019-07-03 11:40:00,44.27,44.44,44.27,44.43,31500.0,41.5986,41.7584,41.5986,41.749,31500.0
2019-07-03 11:45:00,44.43,44.47,44.41,44.42,14231.0,41.749,41.7866,41.7302,41.7396,14231.0
2019-07-03 11:50:00,44.42,44.45,44.39,44.4,66363.0,41.7396,41.7678,41.7114,41.7208,66363.0
2019-07-03 11:55:00,44.4,44.41,44.35,44.39,24543.0,41.7208,41.7302,41.6738,41.7114,24543.0
2019-07-03 12:00:00,44.39,44.47,44.39,44.46,18068.0,41.7114,41.7866,41.7114,41.7772,18068.0
2019-07-03 12:05:00,44.46,44.5,44.43,44.5,32452.0,41.7772,41.8147,41.749,41.8147,32452.0
2019-07-03 12:10:00,44.5,44.56,44.5,44.56,19380.0,41.8147,41.8711,41.8147,41.8711,19380.0
2019-07-03 12:15:00,44.56,44.57,44.43,44.48,23887.0,41.8711,41.8805,41.749,41.796,23887.0
2019-07-03 12:20:00,44.48,44.49,44.42,44.43,28441.0,41.796,41.8053,41.7396,41.749,28441.0
2019-07-03 12:25:00,44.43,44.43,44.38,44.41,23732.0,41.749,41.749,41.702,41.7302,23732.0
2019-07-03 12:30:00,44.41,44.47,44.41,44.46,21182.0,41.7302,41.7866,41.7302,41.7772,21182.0
2019-07-03 12:35:00,44.45,44.47,44.41,44.47,26759.0,41.7678,41.7866,41.7302,41.7866,26759.0
2019-07-03 12:40:00,44.47,44.51,44.45,44.46,29366.0,41.7866,41.8241,41.7678,41.7772,29366.0
2019-07-03 12:45:00,44.45,44.49,44.36,44.38,40583.0,41.7678,41.8053,41.6832,41.702,40583.0
2019-07-03 12:50:00,44.36,44.41,44.33,44.4,43604.0,41.6832,41.7302,41.655,41.7208,43604.0
2019-07-03 12:55:00,44.4,44.41,44.31,44.35,65879.0,41.7208,41.7302,41.6362,41.6738,65879.0
2019-07-05 09:30:00,43.99,44.12,43.67,43.74,44609.0,41.3355,41.4577,41.0348,41.1006,44609.0
2019-07-05 09:35:00,43.77,43.77,43.61,43.68,20223.0,41.1288,41.1288,40.9785,41.0442,20223.0
2019-07-05 09:40:00,43.69,43.74,43.56,43.56,19719.0,41.0536,41.1006,40.9315,40.9315,19719.0
2019-07-05 09:45:00,43.55,43.55,43.23,43.24,34900.0,40.9221,40.9221,40.6214,40.6308,34900.0
2019-07-05 09:50:00,43.25,43.43,43.25,43.32,22017.0,40.6402,40.8093,40.6402,40.706,22017.0
2019-07-05 09:55:00,43.34,43.5,43.32,43.43,22690.0,40.7247,40.8751,40.706,40.8093,22690.0
2019-07-05 10:00:00,43.43,43.52,43.42,43.45,19209.0,40.8093,40.8939,40.7999,40.8281,19209.0
2019-07-05 10:05:00,43.45,43.46,43.32,43.32,33786.0,40.8281,40.8375,40.706,40.706,33786.0
2019-07-05 10:10:00,43.3,43.3,43.18,43.23,25494.0,40.6872,40.6872,40.5744,40.6214,25494.0
2019-07-05 10:15:00,43.23,43.23,43.09,43.22,23454.0,40.6214,40.6214,40.4898,40.612,23454.0
2019-07-05 10:20:00,43.22,43.24,43.17,43.2,17847.0,40.612,40.6308,40.565,40.5932,17847.0
2019-07-05 10:25:00,43.21,43.23,43.11,43.12,29092.0,40.6026,40.6214,40.5086,40.518,29092.0
2019-07-05 10:30:00,43.1,43.13,43.04,43.12,32518.0,40.4992,40.5274,40.4428,40.518,32518.0
2019-07-05 10:35:00,43.11,43.11,43.03,43.05,13479.0,40.5086,40.5086,40.4334,40.4522,13479.0
2019-07-05 10:40:00,43.05,43.05,42.95,42.96,10448.0,40.4522,40.4522,40.3583,40.3677,10448.0
2019-07-05 10:45:00,42.96,43.02,42.92,43.0,11518.0,40.3677,40.4241,40.3301,40.4053,11518.0
2019-07-05 10:50:00,43.0,43.06,42.98,43.06,15030.0,40.4053,40.4616,40.3865,40.4616,15030.0
2019-07-05 10:55:00,43.05,43.12,43.05,43.09,10227.0,40.4522,40.518,40.4522,40.4898,10227.0
2019-07-05 11:00:00,43.09,43.13,43.05,43.07,25808.0,40.4898,40.5274,40.4522,40.471,25808.0
2019-07-05 11:05:00,43.07,43.08,42.98,43.05,26711.0,40.471,40.4804,40.3865,40.4522,26711.0
2019-07-05 11:10:00,43.05,43.08,43.02,43.07,17458.0,40.4522,40.4804,40.4241,40.471,17458.0
2019-07-05 11:15:00,43.08,43.19,43.08,43.18,12956.0,40.4804,40.5838,40.4804,40.5744,12956.0
2019-07-05 11:20:00,43.19,43.19,43.13,43.17,10347.0,40.5838,40.5838,40.5274,40.565,10347.0
2019-07-05 11:25:00,43.16,43.22,43.12,43.22,10751.0,40.5556,40.612,40.518,40.612,10751.0
2019-07-05 11:30:00,43.21,43.23,43.18,43.21,12371.0,40.6026,40.6214,40.5744,40.6026,12371.0
2019-07-05 11:35:00,43.21,43.23,43.19,43.23,10144.0,40.6026,40.6214,40.5838,40.6214,10144.0
2019-07-05 11:40:00,43.22,43.22,43.11,43.13,19966.0,40.612,40.612,40.5086,40.5274,19966.0
2019-07-05 11:45:00,43.13,43.2,43.09,43.2,15219.0,40.5274,40.5932,40.4898,40.5932,15219.0
2019-07-05 11:50:00,43.2,43.25,43.17,43.18,20043.0,40.5932,40.6402,40.565,40.5744,20043.0
2019-07-05 11:55:00,43.18,43.2,43.14,43.2,12511.0,40.5744,40.5932,40.5368,40.5932,12511.0
2019-07-05 12:00:00,43.22,43.23,43.19,43.19,11862.0,40.612,40.6214,40.5838,40.5838,11862.0
2019-07-05 12:05:00,43.19,43.27,43.14,43.26,59058.0,40.5838,40.659,40.5368,40.6496,59058.0
2019-07-05 12:10:00,43.26,43.36,43.25,43.36,14694.0,40.6496,40.7435,40.6402,40.7435,14694.0
2019-07-05 12:15:00,43.37,43.46,43.34,43.44,105524.0,40.7529,40.8375,40.7247,40.8187,105524.0
2019-07-05 12:20:00,43.45,43.45,43.33,43.33,12315.0,40.8281,40.8281,40.7153,40.7153,12315.0
2019-07-05 12:25:00,43.34,43.39,43.33,43.36,20364.0,40.7247,40.7717,40.7153,40.7435,20364.0
2019-07-05 12:30:00,43.35,43.39,43.34,43.39,17246.0,40.7341,40.7717,40.7247,40.7717,17246.0
2019-07-05 12:35:00,43.38,43.46,43.38,43.44,13839.0,40.7623,40.8375,40.7623,40.8187,13839.0
2019-07-05 12:40:00,43.43,43.43,43.4,43.42,6953.0,40.8093,40.8093,40.7811,40.7999,6953.0
2019-07-05 12:45:00,43.42,43.47,43.41,43.41,11845.0,40.7999,40.8469,40.7905,40.7905,11845.0
2019-07-05 12:50:00,43.42,43.49,43.41,43.49,10658.0,40.7999,40.8657,40.7905,40.8657,10658.0
2019-07-05 12:55:00,43.48,43.49,43.44,43.48,7443.0,40.8563,40.8657,40.8187,40.8563,7443.0
2019-07-05 13:00:00,43.48,43.52,43.44,43.46,10306.0,40.8563,40.8939,40.8187,40.8375,10306.0
2019-07-05 13:05:00,43.46,43.49,43.42,43.42,5414.0,40.8375,40.8657,40.7999,40.7999,5414.0
2019-07-05 13:10:00,43.42,43.44,43.39,43.41,8353.0,40.7999,40.8187,40.7717,40.7905,8353.0
2019-07-05 13:15:00,43.42,43.42,43.38,43.41,7414.0,40.7999,40.7999,40.7623,40.7905,7414.0
2019-07-05 13:20:00,43.4,43.41,43.37,43.39,9037.0,40.7811,40.7905,40.7529,40.7717,9037.0
2019-07-05 13:25:00,43.39,43.4,43.36,43.37,31263.0,40.7717,40.7811,40.7435,40.7529,31263.0
2019-07-05 13:30:00,43.36,43.47,43.36,43.47,12532.0,40.7435,40.8469,40.7435,40.8469,12532.0
2019-07-05 13:35:00,43.47,43.49,43.45,43.46,5411.0,40.8469,40.8657,40.8281,40.8375,5411.0
2019-07-05 13:40:00,43.47,43.48,43.43,43.44,7455.0,40.8469,40.8563,40.8093,40.8187,7455.0
2019-07-05 13:45:00,43.44,43.47,43.43,43.46,9439.0,40.8187,40.8469,40.8093,40.8375,9439.0
2019-07-05 13:50:00,43.45,43.55,43.45,43.55,9093.0,40.8281,40.9221,40.8281,40.9221,9093.0
2019-07-05 13:55:00,43.55,43.59,43.51,43.52,8656.0,40.9221,40.9597,40.8845,40.8939,8656.0
2019-07-05 14:00:00,43.52,43.6,43.52,43.58,11266.0,40.8939,40.9691,40.8939,40.9503,11266.0
2019-07-05 14:05:00,43.58,43.58,43.54,43.55,11295.0,40.9503,40.9503,40.9127,40.9221,11295.0
2019-07-05 14:10:00,43.54,43.55,43.46,43.46,9134.0,40.9127,40.9221,40.8375,40.8375,9134.0
2019-07-05 14:15:00,43.47,43.47,43.39,43.43,10409.0,40.8469,40.8469,40.7717,40.8093,10409.0
2019-07-05 14:20:00,43.43,43.44,43.35,43.36,13216.0,40.8093,40.8187,40.7341,40.7435,13216.0
2019-07-05 14:25:00,43.36,43.4,43.31,43.31,24038.0,40.7435,40.7811,40.6966,40.6966,24038.0
2019-07-05 14:30:00,43.32,43.38,43.31,43.35,9408.0,40.706,40.7623,40.6966,40.7341,9408.0
2019-07-05 14:35:00,43.35,43.36,43.27,43.34,45755.0,40.7341,40.7435,40.659,40.7247,45755.0
2019-07-05 14:40:00,43.34,43.38,43.32,43.35,8015.0,40.7247,40.7623,40.706,40.7341,8015.0
2019-07-05 14:45:00,43.36,43.38,43.33,43.36,12431.0,40.7435,40.7623,40.7153,40.7435,12431.0
2019-07-05 14:50:00,43.36,43.37,43.25,43.28,22847.0,40.7435,40.7529,40.6402,40.6684,22847.0
2019-07-05 14:55:00,43.27,43.3,43.26,43.27,11732.0,40.659,40.6872,40.6496,40.659,11732.0
2019-07-05 15:00:00,43.27,43.31,43.27,43.3,13456.0,40.659,40.6966,40.659,40.6872,13456.0
2019-07-05 15:05:00,43.31,43.4,43.28,43.39,17123.0,40.6966,40.7811,40.6684,40.7717,17123.0
2019-07-05 15:10:00,43.39,43.44,43.38,43.44,15454.0,40.7717,40.8187,40.7623,40.8187,15454.0
2019-07-05 15:15:00,43.44,43.45,43.41,43.41,9771.0,40.8187,40.8281,40.7905,40.7905,9771.0
2019-07-05 15:20:00,43.41,43.53,43.41,43.52,37916.0,40.7905,40.9033,40.7905,40.8939,37916.0
2019-07-05 15:25:00,43.52,43.6,43.52,43.6,23871.0,40.8939,40.9691,40.8939,40.9691,23871.0
2019-07-05 15:30:00,43.6,43.61,43.47,43.48,56805.0,40.9691,40.9785,40.8469,40.8563,56805.0
2019-07-05 15:35:00,43.48,43.49,43.45,43.46,26177.0,40.8563,40.8657,40.8281,40.8375,26177.0
2019-07-05 15:40:00,43.46,43.47,43.39,43.4,33477.0,40.8375,40.8469,40.7717,40.7811,33477.0
2019-07-05 15:45:00,43.4,43.44,43.38,43.39,35281.0,40.7811,40.8187,40.7623,40.7717,35281.0
2019-07-05 15:50:00,43.4,43.46,43.37,43.42,70619.0,40.7811,40.8375,40.7529,40.7999,70619.0
2019-07-05 15:55:00,43.41,43.51,43.36,43.48,194949.0,40.7905,40.8845,40.7435,40.8563,194949.0
2019-07-08 09:30:00,43.4,43.74,43.17,43.65,42158.0,40.7811,41.1006,40.565,41.016,42158.0
2019-07-08 09:35:00,43.69,43.76,43.56,43.73,28321.0,41.0536,41.1194,40.9315,41.0912,28321.0
2019-07-08 09:40:00,43.73,43.87,43.73,43.75,20025.0,41.0912,41.2228,41.0912,41.11,20025.0
2019-07-08 09:45:00,43.75,43.81,43.75,43.8,5611.0,41.11,41.1664,41.11,41.157,5611.0
2019-07-08 09:50:00,43.82,43.95,43.82,43.87,26001.0,41.1758,41.2979,41.1758,41.2228,26001.0
2019-07-08 09:55:00,43.85,43.86,43.68,43.75,21678.0,41.204,41.2134,41.0442,41.11,21678.0
2019-07-08 10:00:00,43.75,43.92,43.75,43.9,10917.0,41.11,41.2697,41.11,41.251,10917.0
2019-07-08 10:05:00,43.9,43.99,43.8,43.98,23072.0,41.251,41.3355,41.157,41.3261,23072.0
2019-07-08 10:10:00,43.97,44.07,43.96,44.0,31824.0,41.3167,41.4107,41.3073,41.3449,31824.0
2019-07-08 10:15:00,44.0,44.01,43.91,43.98,11033.0,41.3449,41.3543,41.2603,41.3261,11033.0
2019-07-08 10:20:00,44.0,44.03,43.89,43.89,10075.0,41.3449,41.3731,41.2416,41.2416,10075.0
2019-07-08 10:25:00,43.91,43.94,43.84,43.84,11349.0,41.2603,41.2885,41.1946,41.1946,11349.0
2019-07-08 10:30:00,43.85,43.87,43.76,43.8,11007.0,41.204,41.2228,41.1194,41.157,11007.0
2019-07-08 10:35:00,43.8,43.86,43.77,43.86,13238.0,41.157,41.2134,41.1288,41.2134,13238.0
2019-07-08 10:40:00,43.86,43.92,43.84,43.91,9020.0,41.2134,41.2697,41.1946,41.2603,9020.0
2019-07-08 10:45:00,43.91,43.91,43.84,43.84,7129.0,41.2603,41.2603,41.1946,41.1946,7129.0
2019-07-08 10:50:00,43.84,43.91,43.76,43.89,11861.0,41.1946,41.2603,41.1194,41.2416,11861.0
2019-07-08 10:55:00,43.9,43.94,43.89,43.91,10170.0,41.251,41.2885,41.2416,41.2603,10170.0
2019-07-08 11:00:00,43.94,43.95,43.85,43.85,9532.0,41.2885,41.2979,41.204,41.204,9532.0
2019-07-08 11:05:00,43.86,43.91,43.83,43.84,10912.0,41.2134,41.2603,41.1852,41.1946,10912.0
2019-07-08 11:10:00,43.86,43.86,43.79,43.81,7246.0,41.2134,41.2134,41.1476,41.1664,7246.0
2019-07-08 11:15:00,43.82,43.89,43.82,43.85,8416.0,41.1758,41.2416,41.1758,41.204,8416.0
2019-07-08 11:20:00,43.86,43.86,43.75,43.76,13858.0,41.2134,41.2134,41.11,41.1194,13858.0
2019-07-08 11:25:00,43.77,43.78,43.71,43.75,9762.0,41.1288,41.1382,41.0724,41.11,9762.0
2019-07-08 11:30:00,43.76,43.78,43.71,43.74,13447.0,41.1194,41.1382,41.0724,41.1006,13447.0
2019-07-08 11:35:00,43.73,43.78,43.73,43.75,5929.0,41.0912,41.1382,41.0912,41.11,5929.0
2019-07-08 11:40:00,43.76,43.82,43.75,43.81,9610.0,41.1194,41.1758,41.11,41.1664,9610.0
2019-07-08 11:45:00,43.82,43.86,43.79,43.82,10735.0,41.1758,41.2134,41.1476,41.1758,10735.0
2019-07-08 11:50:00,43.81,43.84,43.77,43.83,10799.0,41.1664,41.1946,41.1288,41.1852,10799.0
2019-07-08 11:55:00,43.83,43.89,43.81,43.86,20161.0,41.1852,41.2416,41.1664,41.2134,20161.0
2019-07-08 12:00:00,43.87,43.88,43.81,43.81,9449.0,41.2228,41.2322,41.1664,41.1664,9449.0
2019-07-08 12:05:00,43.83,43.85,43.8,43.82,26343.0,41.1852,41.204,41.157,41.1758,26343.0
2019-07-08 12:10:00,43.82,43.82,43.73,43.73,12805.0,41.1758,41.1758,41.0912,41.0912,12805.0
2019-07-08 12:15:00,43.74,43.77,43.73,43.73,4879.0,41.1006,41.1288,41.0912,41.0912,4879.0
2019-07-08 12:20:00,43.73,43.74,43.72,43.73,5373.0,41.0912,41.1006,41.0818,41.0912,5373.0
2019-07-08 12:25:00,43.73,43.78,43.69,43.77,32758.0,41.0912,41.1382,41.0536,41.1288,32758.0
2019-07-08 12:30:00,43.77,43.78,43.75,43.78,8026.0,41.1288,41.1382,41.11,41.1382,8026.0
2019-07-08 12:35:00,43.77,43.83,43.77,43.8,22903.0,41.1288,41.1852,41.1288,41.157,22903.0
2019-07-08 12:40:00,43.8,43.8,43.76,43.78,11970.0,41.157,41.157,41.1194,41.1382,11970.0
2019-07-08 12:45:00,43.78,43.8,43.75,43.79,6400.0,41.1382,41.157,41.11,41.1476,6400.0
2019-07-08 12:50:00,43.79,43.82,43.74,43.75,12604.0,41.1476,41.1758,41.1006,41.11,12604.0
2019-07-08 12:55:00,43.74,43.77,43.71,43.76,9230.0,41.1006,41.1288,41.0724,41.1194,9230.0
2019-07-08 13:00:00,43.76,43.79,43.76,43.77,8071.0,41.1194,41.1476,41.1194,41.1288,8071.0
2019-07-08 13:05:00,43.77,43.8,43.76,43.79,9916.0,41.1288,41.157,41.1194,41.1476,9916.0
2019-07-08 13:10:00,43.79,43.81,43.78,43.78,11690.0,41.1476,41.1664,41.1382,41.1382,11690.0
2019-07-08 13:15:00,43.78,43.78,43.75,43.78,9164.0,41.1382,41.1382,41.11,41.1382,9164.0
2019-07-08 13:20:00,43.77,43.81,43.77,43.8,13036.0,41.1288,41.1664,41.1288,41.157,13036.0
2019-07-08 13:25:00,43.81,43.96,43.79,43.94,34897.0,41.1664,41.3073,41.1476,41.2885,34897.0
2019-07-08 13:30:00,43.95,43.99,43.93,43.98,39396.0,41.2979,41.3355,41.2791,41.3261,39396.0
2019-07-08 13:35:00,43.97,43.97,43.94,43.96,10040.0,41.3167,41.3167,41.2885,41.3073,10040.0
2019-07-08 13:40:00,43.95,43.95,43.88,43.89,12430.0,41.2979,41.2979,41.2322,41.2416,12430.0
2019-07-08 13:45:00,43.88,43.91,43.84,43.91,12512.0,41.2322,41.2603,41.1946,41.2603,12512.0
2019-07-08 13:50:00,43.91,43.91,43.87,43.88,8993.0,41.2603,41.2603,41.2228,41.2322,8993.0
2019-07-08 13:55:00,43.88,43.91,43.87,43.88,8164.0,41.2322,41.2603,41.2228,41.2322,8164.0
2019-07-08 14:00:00,43.88,43.92,43.88,43.91,6269.0,41.2322,41.2697,41.2322,41.2603,6269.0
2019-07-08 14:05:00,43.91,43.95,43.91,43.94,9284.0,41.2603,41.2979,41.2603,41.2885,9284.0
2019-07-08 14:10:00,43.94,43.97,43.9,43.95,28803.0,41.2885,41.3167,41.251,41.2979,28803.0
2019-07-08 14:15:00,43.94,43.99,43.94,43.98,12763.0,41.2885,41.3355,41.2885,41.3261,12763.0
2019-07-08 14:20:00,43.98,43.99,43.91,43.98,12666.0,41.3261,41.3355,41.2603,41.3261,12666.0
2019-07-08 14:25:00,43.99,44.05,43.98,44.05,20687.0,41.3355,41.3919,41.3261,41.3919,20687.0
2019-07-08 14:30:00,44.05,44.09,44.04,44.07,11413.0,41.3919,41.4295,41.3825,41.4107,11413.0
2019-07-08 14:35:00,44.06,44.07,44.0,44.04,22145.0,41.4013,41.4107,41.3449,41.3825,22145.0
2019-07-08 14:40:00,44.04,44.04,43.97,43.97,16935.0,41.3825,41.3825,41.3167,41.3167,16935.0
2019-07-08 14:45:00,43.96,44.0,43.96,43.99,15214.0,41.3073,41.3449,41.3073,41.3355,15214.0
2019-07-08 14:50:00,44.0,44.0,43.92,43.94,11414.0,41.3449,41.3449,41.2697,41.2885,11414.0
2019-07-08 14:55:00,43.95,44.02,43.94,43.96,18791.0,41.2979,41.3637,41.2885,41.3073,18791.0
2019-07-08 15:00:00,43.95,44.0,43.92,43.96,47911.0,41.2979,41.3449,41.2697,41.3073,47911.0
2019-07-08 15:05:00,43.98,44.02,43.97,44.01,9133.0,41.3261,41.3637,41.3167,41.3543,9133.0
2019-07-08 15:10:00,44.01,44.01,43.97,44.0,19561.0,41.3543,41.3543,41.3167,41.3449,19561.0
2019-07-08 15:15:00,44.0,44.01,43.95,43.96,19059.0,41.3449,41.3543,41.2979,41.3073,19059.0
2019-07-08 15:20:00,43.97,43.98,43.92,43.92,18300.0,41.3167,41.3261,41.2697,41.2697,18300.0
2019-07-08 15:25:00,43.93,43.99,43.91,43.99,18517.0,41.2791,41.3355,41.2603,41.3355,18517.0
2019-07-08 15:30:00,43.98,44.05,43.97,44.0,36731.0,41.3261,41.3919,41.3167,41.3449,36731.0
2019-07-08 15:35:00,43.99,44.05,43.98,44.03,29627.0,41.3355,41.3919,41.3261,41.3731,29627.0
2019-07-08 15:40:00,44.04,44.08,44.01,44.08,29783.0,41.3825,41.4201,41.3543,41.4201,29783.0
2019-07-08 15:45:00,44.08,44.15,44.06,44.14,55077.0,41.4201,41.4859,41.4013,41.4765,55077.0
2019-07-08 15:50:00,44.13,44.15,44.07,44.09,65347.0,41.4671,41.4859,41.4107,41.4295,65347.0
2019-07-08 15:55:00,44.09,44.16,44.05,44.09,281842.0,41.4295,41.4953,41.3919,41.4295,281842.0
2019-07-09 09:30:00,43.91,44.17,43.85,44.16,30159.0,41.2603,41.5047,41.204,41.4953,30159.0
2019-07-09 09:35:00,44.17,44.2,43.91,44.16,35551.0,41.5047,41.5328,41.2603,41.4953,35551.0
2019-07-09 09:40:00,44.16,44.21,43.93,44.09,19764.0,41.4953,41.5422,41.2791,41.4295,19764.0
2019-07-09 09:45:00,44.08,44.22,44.07,44.22,17867.0,41.4201,41.5516,41.4107,41.5516,17867.0
2019-07-09 09:50:00,44.23,44.24,44.11,44.18,20757.0,41.561,41.5704,41.4483,41.5141,20757.0
2019-07-09 09:55:00,44.17,44.19,44.06,44.06,30389.0,41.5047,41.5235,41.4013,41.4013,30389.0
2019-07-09 10:00:00,44.06,44.13,44.02,44.05,33935.0,41.4013,41.4671,41.3637,41.3919,33935.0
2019-07-09 10:05:00,44.04,44.05,43.94,44.0,51683.0,41.3825,41.3919,41.2885,41.3449,51683.0
2019-07-09 10:10:00,44.0,44.03,43.94,43.94,54314.0,41.3449,41.3731,41.2885,41.2885,54314.0
2019-07-09 10:15:00,43.92,43.93,43.79,43.83,25881.0,41.2697,41.2791,41.1476,41.1852,25881.0
2019-07-09 10:20:00,43.83,43.86,43.81,43.84,19640.0,41.1852,41.2134,41.1664,41.1946,19640.0
2019-07-09 10:25:00,43.84,43.86,43.8,43.8,19873.0,41.1946,41.2134,41.157,41.157,19873.0
2019-07-09 10:30:00,43.79,43.81,43.66,43.69,18790.0,41.1476,41.1664,41.0254,41.0536,18790.0
2019-07-09 10:35:00,43.69,43.84,43.68,43.82,192703.0,41.0536,41.1946,41.0442,41.1758,192703.0
2019-07-09 10:40:00,43.82,44.0,43.8,43.99,15824.0,41.1758,41.3449,41.157,41.3355,15824.0
2019-07-09 10:45:00,43.99,44.0,43.93,43.96,13180.0,41.3355,41.3449,41.2791,41.3073,13180.0
2019-07-09 10:50:00,43.97,44.15,43.96,44.14,23763.0,41.3167,41.4859,41.3073,41.4765,23763.0
2019-07-09 10:55:00,44.14,44.15,44.09,44.15,17443.0,41.4765,41.4859,41.4295,41.4859,17443.0
2019-07-09 11:00:00,44.15,44.19,44.09,44.12,19298.0,41.4859,41.5235,41.4295,41.4577,19298.0
2019-07-09 11:05:00,44.12,44.12,44.03,44.04,19096.0,41.4577,41.4577,41.3731,41.3825,19096.0
2019-07-09 11:10:00,44.04,44.06,44.01,44.04,22142.0,41.3825,41.4013,41.3543,41.3825,22142.0
2019-07-09 11:15:00,44.04,44.05,44.01,44.04,8964.0,41.3825,41.3919,41.3543,41.3825,8964.0
2019-07-09 11:20:00,44.05,44.07,43.92,43.94,12530.0,41.3919,41.4107,41.2697,41.2885,12530.0
2019-07-09 11:25:00,43.93,43.96,43.9,43.94,55359.0,41.2791,41.3073,41.251,41.2885,55359.0
2019-07-09 11:30:00,43.93,44.0,43.89,43.97,55861.0,41.2791,41.3449,41.2416,41.3167,55861.0
2019-07-09 11:35:00,43.97,44.03,43.93,43.97,43645.0,41.3167,41.3731,41.2791,41.3167,43645.0
2019-07-09 11:40:00,43.96,44.0,43.93,43.93,18630.0,41.3073,41.3449,41.2791,41.2791,18630.0
2019-07-09 11:45:00,43.94,44.02,43.94,44.02,7799.0,41.2885,41.3637,41.2885,41.3637,7799.0
2019-07-09 11:50:00,44.01,44.02,43.96,44.02,13441.0,41.3543,41.3637,41.3073,41.3637,13441.0
2019-07-09 11:55:00,44.02,44.12,44.01,44.11,11944.0,41.3637,41.4577,41.3543,41.4483,11944.0
2019-07-09 12:00:00,44.11,44.17,44.1,44.13,9507.0,41.4483,41.5047,41.4389,41.4671,9507.0
2019-07-09 12:05:00,44.12,44.13,44.08,44.09,47978.0,41.4577,41.4671,41.4201,41.4295,47978.0
2019-07-09 12:10:00,44.09,44.11,44.04,44.09,17491.0,41.4295,41.4483,41.3825,41.4295,17491.0
2019-07-09 12:15:00,44.1,44.12,44.07,44.08,25980.0,41.4389,41.4577,41.4107,41.4201,25980.0
2019-07-09 12:20:00,44.08,44.09,44.05,44.07,19101.0,41.4201,41.4295,41.3919,41.4107,19101.0
2019-07-09 12:25:00,44.07,44.07,44.03,44.07,10586.0,41.4107,41.4107,41.3731,41.4107,10586.0
2019-07-09 12:30:00,44.07,44.2,44.07,44.13,28201.0,41.4107,41.5328,41.4107,41.4671,28201.0
2019-07-09 12:35:00,44.12,44.23,44.12,44.18,30307.0,41.4577,41.561,41.4577,41.5141,30307.0
2019-07-09 12:40:00,44.17,44.2,44.12,44.13,19923.0,41.5047,41.5328,41.4577,41.4671,19923.0
2019-07-09 12:45:00,44.12,44.16,44.12,44.16,7992.0,41.4577,41.4953,41.4577,41.4953,7992.0
2019-07-09 12:50:00,44.16,44.19,44.11,44.12,11108.0,41.4953,41.5235,41.4483,41.4577,11108.0
2019-07-09 12:55:00,44.11,44.13,44.04,44.06,9911.0,41.4483,41.4671,41.3825,41.4013,9911.0
2019-07-09 13:00:00,44.07,44.07,44.0,44.02,36865.0,41.4107,41.4107,41.3449,41.3637,36865.0
2019-07-09 13:05:00,44.02,44.08,44.02,44.05,29831.0,41.3637,41.4201,41.3637,41.3919,29831.0
2019-07-09 13:10:00,44.05,44.05,44.0,44.03,12173.0,41.3919,41.3919,41.3449,41.3731,12173.0
2019-07-09 13:15:00,44.02,44.05,44.01,44.05,7026.0,41.3637,41.3919,41.3543,41.3919,7026.0
2019-07-09 13:20:00,44.05,44.05,44.02,44.03,4005.0,41.3919,41.3919,41.3637,41.3731,4005.0
2019-07-09 13:25:00,44.02,44.08,44.0,44.08,14502.0,41.3637,41.4201,41.3449,41.4201,14502.0
2019-07-09 13:30:00,44.08,44.09,44.0,44.0,12564.0,41.4201,41.4295,41.3449,41.3449,12564.0
2019-07-09 13:35:00,44.0,44.02,44.0,44.01,20289.0,41.3449,41.3637,41.3449,41.3543,20289.0
2019-07-09 13:40:00,44.01,44.02,43.97,43.98,10300.0,41.3543,41.3637,41.3167,41.3261,10300.0
2019-07-09 13:45:00,43.97,43.99,43.92,43.92,8435.0,41.3167,41.3355,41.2697,41.2697,8435.0
2019-07-09 13:50:00,43.92,43.97,43.92,43.94,14842.0,41.2697,41.3167,41.2697,41.2885,14842.0
2019-07-09 13:55:00,43.93,43.95,43.91,43.91,9765.0,41.2791,41.2979,41.2603,41.2603,9765.0
2019-07-09 14:00:00,43.92,43.93,43.88,43.91,13867.0,41.2697,41.2791,41.2322,41.2603,13867.0
2019-07-09 14:05:00,43.92,43.93,43.88,43.89,38210.0,41.2697,41.2791,41.2322,41.2416,38210.0
2019-07-09 14:10:00,43.89,43.91,43.86,43.88,11884.0,41.2416,41.2603,41.2134,41.2322,11884.0
2019-07-09 14:15:00,43.88,43.96,43.88,43.95,14276.0,41.2322,41.3073,41.2322,41.2979,14276.0
2019-07-09 14:20:00,43.95,43.97,43.89,43.9,16653.0,41.2979,41.3167,41.2416,41.251,16653.0
2019-07-09 14:25:00,43.9,43.96,43.87,43.91,26168.0,41.251,41.3073,41.2228,41.2603,26168.0
2019-07-09 14:30:00,43.92,43.94,43.83,43.84,47467.0,41.2697,41.2885,41.1852,41.1946,47467.0
2019-07-09 14:35:00,43.84,43.85,43.75,43.78,9263.0,41.1946,41.204,41.11,41.1382,9263.0
2019-07-09 14:40:00,43.78,43.79,43.76,43.77,7528.0,41.1382,41.1476,41.1194,41.1288,7528.0
2019-07-09 14:45:00,43.76,43.8,43.76,43.76,12950.0,41.1194,41.157,41.1194,41.1194,12950.0
2019-07-09 14:50:00,43.77,43.85,43.77,43.84,13756.0,41.1288,41.204,41.1288,41.1946,13756.0
2019-07-09 14:55:00,43.84,43.85,43.79,43.84,36176.0,41.1946,41.204,41.1476,41.1946,36176.0
2019-07-09 15:00:00,43.84,43.85,43.8,43.84,13315.0,41.1946,41.204,41.157,41.1946,13315.0
2019-07-09 15:05:00,43.85,43.93,43.81,43.9,233380.0,41.204,41.2791,41.1664,41.251,233380.0
2019-07-09 15:10:00,43.9,43.94,43.9,43.94,70164.0,41.251,41.2885,41.251,41.2885,70164.0
2019-07-09 15:15:00,43.93,43.96,43.89,43.91,42251.0,41.2791,41.3073,41.2416,41.2603,42251.0
2019-07-09 15:20:00,43.91,43.91,43.84,43.88,19816.0,41.2603,41.2603,41.1946,41.2322,19816.0
2019-07-09 15:25:00,43.88,43.89,43.86,43.89,11870.0,41.2322,41.2416,41.2134,41.2416,11870.0
2019-07-09 15:30:00,43.89,43.97,43.86,43.93,45018.0,41.2416,41.3167,41.2134,41.2791,45018.0
2019-07-09 15:35:00,43.92,43.93,43.83,43.83,29124.0,41.2697,41.2791,41.1852,41.1852,29124.0
2019-07-09 15:40:00,43.84,43.87,43.79,43.79,49442.0,41.1946,41.2228,41.1476,41.1476,49442.0
2019-07-09 15:45:00,43.79,43.86,43.79,43.85,46165.0,41.1476,41.2134,41.1476,41.204,46165.0
2019-07-09 15:50:00,43.84,43.87,43.81,43.86,61157.0,41.1946,41.2228,41.1664,41.2134,61157.0
2019-07-09 15:55:00,43.86,43.92,43.85,43.92,149809.0,41.2134,41.2697,41.204,41.2697,149809.0
2019-07-10 09:30:00,44.55,44.8,44.55,44.61,55385.0,41.8617,42.0966,41.8617,41.9181,55385.0
2019-07-10 09:35:00,44.57,44.69,44.39,44.4,41083.0,41.8805,41.9933,41.7114,41.7208,41083.0
2019-07-10 09:40:00,44.38,44.54,44.26,44.47,78496.0,41.702,41.8523,41.5892,41.7866,78496.0
2019-07-10 09:45:00,44.45,44.51,44.35,44.37,20368.0,41.7678,41.8241,41.6738,41.6926,20368.0
2019-07-10 09:50:00,44.37,44.49,44.34,44.47,48439.0,41.6926,41.8053,41.6644,41.7866,48439.0
2019-07-10 09:55:00,44.46,44.73,44.46,44.71,38127.0,41.7772,42.0309,41.7772,42.0121,38127.0
2019-07-10 10:00:00,44.66,44.74,44.63,44.65,28079.0,41.9651,42.0403,41.9369,41.9557,28079.0
2019-07-10 10:05:00,44.64,44.71,44.62,44.64,43532.0,41.9463,42.0121,41.9275,41.9463,43532.0
2019-07-10 10:10:00,44.64,44.64,44.54,44.57,28578.0,41.9463,41.9463,41.8523,41.8805,28578.0
2019-07-10 10:15:00,44.57,44.7,44.52,44.66,41682.0,41.8805,42.0027,41.8335,41.9651,41682.0
2019-07-10 10:20:00,44.68,44.68,44.59,44.62,31379.0,41.9839,41.9839,41.8993,41.9275,31379.0
2019-07-10 10:25:00,44.63,44.63,44.47,44.54,12207.0,41.9369,41.9369,41.7866,41.8523,12207.0
2019-07-10 10:30:00,44.54,44.58,44.49,44.56,20365.0,41.8523,41.8899,41.8053,41.8711,20365.0
2019-07-10 10:35:00,44.58,44.68,44.57,44.64,29489.0,41.8899,41.9839,41.8805,41.9463,29489.0
2019-07-10 10:40:00,44.63,44.68,44.55,44.66,17903.0,41.9369,41.9839,41.8617,41.9651,17903.0
2019-07-10 10:45:00,44.66,44.67,44.59,44.61,12849.0,41.9651,41.9745,41.8993,41.9181,12849.0
2019-07-10 10:50:00,44.6,44.7,44.58,44.64,14465.0,41.9087,42.0027,41.8899,41.9463,14465.0
2019-07-10 10:55:00,44.64,44.77,44.64,44.71,19505.0,41.9463,42.0685,41.9463,42.0121,19505.0
2019-07-10 11:00:00,44.72,44.74,44.64,44.71,19066.0,42.0215,42.0403,41.9463,42.0121,19066.0
2019-07-10 11:05:00,44.7,44.75,44.63,44.65,11578.0,42.0027,42.0497,41.9369,41.9557,11578.0
2019-07-10 11:10:00,44.67,44.7,44.65,44.66,11363.0,41.9745,42.0027,41.9557,41.9651,11363.0
2019-07-10 11:15:00,44.66,44.71,44.56,44.56,19065.0,41.9651,42.0121,41.8711,41.8711,19065.0
2019-07-10 11:20:00,44.57,44.58,44.52,44.55,9701.0,41.8805,41.8899,41.8335,41.8617,9701.0
2019-07-10 11:25:00,44.55,44.6,44.53,44.59,22591.0,41.8617,41.9087,41.8429,41.8993,22591.0
2019-07-10 11:30:00,44.59,44.62,44.45,44.45,8022.0,41.8993,41.9275,41.7678,41.7678,8022.0
2019-07-10 11:35:00,44.45,44.47,44.37,44.38,14824.0,41.7678,41.7866,41.6926,41.702,14824.0
2019-07-10 11:40:00,44.39,44.53,44.38,44.51,18295.0,41.7114,41.8429,41.702,41.8241,18295.0
2019-07-10 11:45:00,44.51,44.56,44.5,44.53,12380.0,41.8241,41.8711,41.8147,41.8429,12380.0
2019-07-10 11:50:00,44.53,44.61,44.51,44.59,31603.0,41.8429,41.9181,41.8241,41.8993,31603.0
2019-07-10 11:55:00,44.57,44.6,44.55,44.6,5863.0,41.8805,41.9087,41.8617,41.9087,5863.0
2019-07-10 12:00:00,44.59,44.66,44.59,44.62,9791.0,41.8993,41.9651,41.8993,41.9275,9791.0
2019-07-10 12:05:00,44.62,44.63,44.52,44.6,34903.0,41.9275,41.9369,41.8335,41.9087,34903.0
2019-07-10 12:10:00,44.6,44.68,44.58,44.64,11900.0,41.9087,41.9839,41.8899,41.9463,11900.0
2019-07-10 12:15:00,44.64,44.64,44.54,44.58,14657.0,41.9463,41.9463,41.8523,41.8899,14657.0
2019-07-10 12:20:00,44.59,44.62,44.58,44.61,13163.0,41.8993,41.9275,41.8899,41.9181,13163.0
2019-07-10 12:25:00,44.62,44.63,44.6,44.61,7743.0,41.9275,41.9369,41.9087,41.9181,7743.0
2019-07-10 12:30:00,44.6,44.61,44.54,44.6,10368.0,41.9087,41.9181,41.8523,41.9087,10368.0
2019-07-10 12:35:00,44.59,44.6,44.5,44.58,14502.0,41.8993,41.9087,41.8147,41.8899,14502.0
2019-07-10 12:40:00,44.58,44.62,44.58,44.62,10748.0,41.8899,41.9275,41.8899,41.9275,10748.0
2019-07-10 12:45:00,44.61,44.69,44.6,44.68,24141.0,41.9181,41.9933,41.9087,41.9839,24141.0
2019-07-10 12:50:00,44.69,44.71,44.63,44.68,26193.0,41.9933,42.0121,41.9369,41.9839,26193.0
2019-07-10 12:55:00,44.67,44.68,44.62,44.66,19437.0,41.9745,41.9839,41.9275,41.9651,19437.0
2019-07-10 13:00:00,44.67,44.68,44.62,44.63,12790.0,41.9745,41.9839,41.9275,41.9369,12790.0
2019-07-10 13:05:00,44.62,44.65,44.61,44.64,14477.0,41.9275,41.9557,41.9181,41.9463,14477.0
2019-07-10 13:10:00,44.64,44.74,44.63,44.73,18035.0,41.9463,42.0403,41.9369,42.0309,18035.0
2019-07-10 13:15:00,44.73,44.78,44.69,44.77,24171.0,42.0309,42.0778,41.9933,42.0685,24171.0
2019-07-10 13:20:00,44.76,44.83,44.76,44.79,14335.0,42.0591,42.1248,42.0591,42.0872,14335.0
2019-07-10 13:25:00,44.79,44.8,44.69,44.71,30402.0,42.0872,42.0966,41.9933,42.0121,30402.0
2019-07-10 13:30:00,44.72,44.78,44.71,44.77,14587.0,42.0215,42.0778,42.0121,42.0685,14587.0
2019-07-10 13:35:00,44.77,44.79,44.71,44.73,52989.0,42.0685,42.0872,42.0121,42.0309,52989.0
2019-07-10 13:40:00,44.73,44.75,44.68,44.71,17160.0,42.0309,42.0497,41.9839,42.0121,17160.0
2019-07-10 13:45:00,44.72,44.78,44.68,44.76,26403.0,42.0215,42.0778,41.9839,42.0591,26403.0
2019-07-10 13:50:00,44.75,44.77,44.72,44.76,10221.0,42.0497,42.0685,42.0215,42.0591,10221.0
2019-07-10 13:55:00,44.76,44.78,44.74,44.77,9028.0,42.0591,42.0778,42.0403,42.0685,9028.0
2019-07-10 14:00:00,44.78,44.85,44.77,44.84,26844.0,42.0778,42.1436,42.0685,42.1342,26844.0
2019-07-10 14:05:00,44.85,44.9,44.76,44.82,37427.0,42.1436,42.1906,42.0591,42.1154,37427.0
2019-07-10 14:10:00,44.83,44.91,44.81,44.9,52529.0,42.1248,42.2,42.106,42.1906,52529.0
2019-07-10 14:15:00,44.91,44.92,44.87,44.89,15889.0,42.2,42.2094,42.1624,42.1812,15889.0
2019-07-10 14:20:00,44.88,44.93,44.81,44.83,21018.0,42.1718,42.2188,42.106,42.1248,21018.0
2019-07-10 14:25:00,44.83,44.87,44.75,44.75,14578.0,42.1248,42.1624,42.0497,42.0497,14578.0
2019-07-10 14:30:00,44.76,44.82,44.75,44.82,30512.0,42.0591,42.1154,42.0497,42.1154,30512.0
2019-07-10 14:35:00,44.81,44.82,44.72,44.72,13006.0,42.106,42.1154,42.0215,42.0215,13006.0
2019-07-10 14:40:00,44.72,44.72,44.68,44.69,14987.0,42.0215,42.0215,41.9839,41.9933,14987.0
2019-07-10 14:45:00,44.7,44.76,44.66,44.74,14630.0,42.0027,42.0591,41.9651,42.0403,14630.0
2019-07-10 14:50:00,44.75,44.75,44.68,44.71,39974.0,42.0497,42.0497,41.9839,42.0121,39974.0
2019-07-10 14:55:00,44.7,44.7,44.61,44.64,40095.0,42.0027,42.0027,41.9181,41.9463,40095.0
2019-07-10 15:00:00,44.63,44.65,44.59,44.59,42458.0,41.9369,41.9557,41.8993,41.8993,42458.0
2019-07-10 15:05:00,44.59,44.69,44.59,44.65,79438.0,41.8993,41.9933,41.8993,41.9557,79438.0
2019-07-10 15:10:00,44.65,44.7,44.63,44.67,48609.0,41.9557,42.0027,41.9369,41.9745,48609.0
2019-07-10 15:15:00,44.67,44.7,44.66,44.68,71555.0,41.9745,42.0027,41.9651,41.9839,71555.0
2019-07-10 15:20:00,44.67,44.72,44.67,44.72,38411.0,41.9745,42.0215,41.9745,42.0215,38411.0
2019-07-10 15:25:00,44.73,44.75,44.71,44.72,37073.0,42.0309,42.0497,42.0121,42.0215,37073.0
2019-07-10 15:30:00,44.72,44.79,44.72,44.78,64094.0,42.0215,42.0872,42.0215,42.0778,64094.0
2019-07-10 15:35:00,44.79,44.79,44.67,44.7,58270.0,42.0872,42.0872,41.9745,42.0027,58270.0
2019-07-10 15:40:00,44.71,44.75,44.66,44.75,67674.0,42.0121,42.0497,41.9651,42.0497,67674.0
2019-07-10 15:45:00,44.75,44.76,44.71,44.74,139440.0,42.0497,42.0591,42.0121,42.0403,139440.0
2019-07-10 15:50:00,44.73,44.76,44.7,44.74,93326.0,42.0309,42.0591,42.0027,42.0403,93326.0
2019-07-10 15:55:00,44.75,44.78,44.66,44.67,223849.0,42.0497,42.0778,41.9651,41.9745,223849.0
2019-07-11 09:30:00,44.81,44.9,44.49,44.62,47418.0,42.106,42.1906,41.8053,41.9275,47418.0
2019-07-11 09:35:00,44.63,44.81,44.56,44.72,31138.0,41.9369,42.106,41.8711,42.0215,31138.0
2019-07-11 09:40:00,44.73,44.74,44.54,44.69,12771.0,42.0309,42.0403,41.8523,41.9933,12771.0
2019-07-11 09:45:00,44.69,44.75,44.59,44.67,12569.0,41.9933,42.0497,41.8993,41.9745,12569.0
2019-07-11 09:50:00,44.66,44.79,44.57,44.66,40935.0,41.9651,42.0872,41.8805,41.9651,40935.0
2019-07-11 09:55:00,44.67,44.67,44.36,44.38,82826.0,41.9745,41.9745,41.6832,41.702,82826.0
2019-07-11 10:00:00,44.38,44.39,44.23,44.23,14421.0,41.702,41.7114,41.561,41.561,14421.0
2019-07-11 10:05:00,44.22,44.29,44.16,44.16,17614.0,41.5516,41.6174,41.4953,41.4953,17614.0
2019-07-11 10:10:00,44.16,44.21,44.07,44.11,33683.0,41.4953,41.5422,41.4107,41.4483,33683.0
2019-07-11 10:15:00,44.13,44.16,44.09,44.13,23035.0,41.4671,41.4953,41.4295,41.4671,23035.0
2019-07-11 10:20:00,44.14,44.16,44.08,44.13,26471.0,41.4765,41.4953,41.4201,41.4671,26471.0
2019-07-11 10:25:00,44.12,44.15,44.08,44.09,17439.0,41.4577,41.4859,41.4201,41.4295,17439.0
2019-07-11 10:30:00,44.08,44.09,44.02,44.09,24178.0,41.4201,41.4295,41.3637,41.4295,24178.0
2019-07-11 10:35:00,44.1,44.22,44.1,44.21,26703.0,41.4389,41.5516,41.4389,41.5422,26703.0
2019-07-11 10:40:00,44.21,44.29,44.17,44.29,27532.0,41.5422,41.6174,41.5047,41.6174,27532.0
2019-07-11 10:45:00,44.29,44.31,44.23,44.29,17058.0,41.6174,41.6362,41.561,41.6174,17058.0
2019-07-11 10:50:00,44.29,44.29,44.22,44.25,17304.0,41.6174,41.6174,41.5516,41.5798,17304.0
2019-07-11 10:55:00,44.23,44.23,44.07,44.09,14855.0,41.561,41.561,41.4107,41.4295,14855.0
2019-07-11 11:00:00,44.08,44.13,44.0,44.06,21912.0,41.4201,41.4671,41.3449,41.4013,21912.0
2019-07-11 11:05:00,44.05,44.08,44.01,44.05,29346.0,41.3919,41.4201,41.3543,41.3919,29346.0
2019-07-11 11:10:00,44.04,44.08,44.01,44.07,23023.0,41.3825,41.4201,41.3543,41.4107,23023.0
2019-07-11 11:15:00,44.08,44.25,44.07,44.25,13000.0,41.4201,41.5798,41.4107,41.5798,13000.0
2019-07-11 11:20:00,44.25,44.33,44.15,44.33,23704.0,41.5798,41.655,41.4859,41.655,23704.0
2019-07-11 11:25:00,44.34,44.46,44.32,44.44,22256.0,41.6644,41.7772,41.6456,41.7584,22256.0
2019-07-11 11:30:00,44.45,44.46,44.36,44.37,35968.0,41.7678,41.7772,41.6832,41.6926,35968.0
2019-07-11 11:35:00,44.38,44.39,44.3,44.36,13693.0,41.702,41.7114,41.6268,41.6832,13693.0
2019-07-11 11:40:00,44.34,44.35,44.28,44.31,15541.0,41.6644,41.6738,41.608,41.6362,15541.0
2019-07-11 11:45:00,44.32,44.39,44.3,44.39,9948.0,41.6456,41.7114,41.6268,41.7114,9948.0
2019-07-11 11:50:00,44.4,44.44,44.37,44.39,8200.0,41.7208,41.7584,41.6926,41.7114,8200.0
2019-07-11 11:55:00,44.39,44.39,44.31,44.35,10436.0,41.7114,41.7114,41.6362,41.6738,10436.0
2019-07-11 12:00:00,44.35,44.41,44.33,44.41,25297.0,41.6738,41.7302,41.655,41.7302,25297.0
2019-07-11 12:05:00,44.4,44.46,44.4,44.45,8884.0,41.7208,41.7772,41.7208,41.7678,8884.0
2019-07-11 12:10:00,44.46,44.47,44.4,44.43,22657.0,41.7772,41.7866,41.7208,41.749,22657.0
2019-07-11 12:15:00,44.42,44.44,44.39,44.44,8493.0,41.7396,41.7584,41.7114,41.7584,8493.0
2019-07-11 12:20:00,44.44,44.51,44.44,44.5,11215.0,41.7584,41.8241,41.7584,41.8147,11215.0
2019-07-11 12:25:00,44.5,44.5,44.45,44.47,5049.0,41.8147,41.8147,41.7678,41.7866,5049.0
2019-07-11 12:30:00,44.47,44.49,44.43,44.47,51705.0,41.7866,41.8053,41.749,41.7866,51705.0
2019-07-11 12:35:00,44.47,44.5,44.4,44.43,10646.0,41.7866,41.8147,41.7208,41.749,10646.0
2019-07-11 12:40:00,44.44,44.47,44.44,44.45,7385.0,41.7584,41.7866,41.7584,41.7678,7385.0
2019-07-11 12:45:00,44.46,44.47,44.42,44.43,15199.0,41.7772,41.7866,41.7396,41.749,15199.0
2019-07-11 12:50:00,44.39,44.4,44.36,44.37,8889.0,41.7114,41.7208,41.6832,41.6926,8889.0
2019-07-11 12:55:00,44.37,44.41,44.37,44.41,12241.0,41.6926,41.7302,41.6926,41.7302,12241.0
2019-07-11 13:00:00,44.4,44.4,44.29,44.31,19199.0,41.7208,41.7208,41.6174,41.6362,19199.0
2019-07-11 13:05:00,44.31,44.32,44.21,44.21,16822.0,41.6362,41.6456,41.5422,41.5422,16822.0
2019-07-11 13:10:00,44.2,44.22,44.16,44.18,30023.0,41.5328,41.5516,41.4953,41.5141,30023.0
2019-07-11 13:15:00,44.18,44.2,44.1,44.16,18909.0,41.5141,41.5328,41.4389,41.4953,18909.0
2019-07-11 13:20:00,44.16,44.18,44.13,44.14,12435.0,41.4953,41.5141,41.4671,41.4765,12435.0
2019-07-11 13:25:00,44.14,44.14,43.97,43.98,66149.0,41.4765,41.4765,41.3167,41.3261,66149.0
2019-07-11 13:30:00,43.99,44.06,43.95,43.97,80541.0,41.3355,41.4013,41.2979,41.3167,80541.0
2019-07-11 13:35:00,43.98,44.03,43.95,43.96,79806.0,41.3261,41.3731,41.2979,41.3073,79806.0
2019-07-11 13:40:00,43.96,43.97,43.86,43.9,26873.0,41.3073,41.3167,41.2134,41.251,26873.0
2019-07-11 13:45:00,43.9,43.9,43.82,43.82,48821.0,41.251,41.251,41.1758,41.1758,48821.0
2019-07-11 13:50:00,43.83,43.86,43.81,43.86,40299.0,41.1852,41.2134,41.1664,41.2134,40299.0
2019-07-11 13:55:00,43.86,43.86,43.81,43.81,32854.0,41.2134,41.2134,41.1664,41.1664,32854.0
2019-07-11 14:00:00,43.8,43.88,43.8,43.86,27671.0,41.157,41.2322,41.157,41.2134,27671.0
2019-07-11 14:05:00,43.85,43.91,43.85,43.89,21030.0,41.204,41.2603,41.204,41.2416,21030.0
2019-07-11 14:10:00,43.89,43.98,43.88,43.97,23021.0,41.2416,41.3261,41.2322,41.3167,23021.0
2019-07-11 14:15:00,43.97,44.06,43.97,44.05,16910.0,41.3167,41.4013,41.3167,41.3919,16910.0
2019-07-11 14:20:00,44.06,44.08,44.04,44.08,12341.0,41.4013,41.4201,41.3825,41.4201,12341.0
2019-07-11 14:25:00,44.08,44.15,44.07,44.12,31991.0,41.4201,41.4859,41.4107,41.4577,31991.0
2019-07-11 14:30:00,44.13,44.19,44.13,44.19,11149.0,41.4671,41.5235,41.4671,41.5235,11149.0
2019-07-11 14:35:00,44.17,44.26,44.17,44.24,11282.0,41.5047,41.5892,41.5047,41.5704,11282.0
2019-07-11 14:40:00,44.25,44.34,44.25,44.31,13497.0,41.5798,41.6644,41.5798,41.6362,13497.0
2019-07-11 14:45:00,44.3,44.34,44.29,44.32,8841.0,41.6268,41.6644,41.6174,41.6456,8841.0
2019-07-11 14:50:00,44.32,44.33,44.23,44.23,16413.0,41.6456,41.655,41.561,41.561,16413.0
2019-07-11 14:55:00,44.23,44.28,44.22,44.26,16635.0,41.561,41.608,41.5516,41.5892,16635.0
2019-07-11 15:00:00,44.26,44.26,44.23,44.26,8163.0,41.5892,41.5892,41.561,41.5892,8163.0
2019-07-11 15:05:00,44.25,44.25,44.19,44.24,10579.0,41.5798,41.5798,41.5235,41.5704,10579.0
2019-07-11 15:10:00,44.24,44.36,44.23,44.34,13975.0,41.5704,41.6832,41.561,41.6644,13975.0
2019-07-11 15:15:00,44.34,44.42,44.34,44.37,12096.0,41.6644,41.7396,41.6644,41.6926,12096.0
2019-07-11 15:20:00,44.37,44.37,44.3,44.3,27116.0,41.6926,41.6926,41.6268,41.6268,27116.0
2019-07-11 15:25:00,44.31,44.32,44.24,44.29,36257.0,41.6362,41.6456,41.5704,41.6174,36257.0
2019-07-11 15:30:00,44.31,44.39,44.31,44.37,17160.0,41.6362,41.7114,41.6362,41.6926,17160.0
2019-07-11 15:35:00,44.37,44.39,44.34,44.39,14415.0,41.6926,41.7114,41.6644,41.7114,14415.0
2019-07-11 15:40:00,44.4,44.41,44.36,44.39,25281.0,41.7208,41.7302,41.6832,41.7114,25281.0
2019-07-11 15:45:00,44.38,44.44,44.35,44.41,20656.0,41.702,41.7584,41.6738,41.7302,20656.0
2019-07-11 15:50:00,44.41,44.45,44.38,44.39,51376.0,41.7302,41.7678,41.702,41.7114,51376.0
2019-07-11 15:55:00,44.39,44.45,44.38,44.42,72748.0,41.7114,41.7678,41.702,41.7396,72748.0
2019-07-12 09:30:00,44.68,44.91,44.65,44.91,87301.0,41.9839,42.2,41.9557,42.2,87301.0
2019-07-12 09:35:00,44.92,45.07,44.83,45.01,37095.0,42.2094,42.3504,42.1248,42.294,37095.0
2019-07-12 09:40:00,45.04,45.12,44.89,44.89,13363.0,42.3222,42.3973,42.1812,42.1812,13363.0
2019-07-12 09:45:00,44.88,45.16,44.87,45.09,31620.0,42.1718,42.4349,42.1624,42.3691,31620.0
2019-07-12 09:50:00,45.07,45.11,44.99,45.02,17806.0,42.3504,42.3879,42.2752,42.3034,17806.0
2019-07-12 09:55:00,45.03,45.12,44.99,45.12,22393.0,42.3128,42.3973,42.2752,42.3973,22393.0
2019-07-12 10:00:00,45.12,45.19,45.06,45.08,18022.0,42.3973,42.4631,42.341,42.3597,18022.0
2019-07-12 10:05:00,45.07,45.26,45.07,45.22,28957.0,42.3504,42.5289,42.3504,42.4913,28957.0
2019-07-12 10:10:00,45.22,45.27,45.19,45.2,19190.0,42.4913,42.5383,42.4631,42.4725,19190.0
2019-07-12 10:15:00,45.21,45.27,45.13,45.25,17723.0,42.4819,42.5383,42.4067,42.5195,17723.0
2019-07-12 10:20:00,45.27,45.36,45.26,45.29,19251.0,42.5383,42.6229,42.5289,42.5571,19251.0
2019-07-12 10:25:00,45.3,45.4,45.29,45.39,25026.0,42.5665,42.6604,42.5571,42.651,25026.0
2019-07-12 10:30:00,45.4,45.52,45.37,45.37,136576.0,42.6604,42.7732,42.6322,42.6322,136576.0
2019-07-12 10:35:00,45.38,45.46,45.35,45.45,49212.0,42.6416,42.7168,42.6135,42.7074,49212.0
2019-07-12 10:40:00,45.45,45.56,45.43,45.5,72826.0,42.7074,42.8108,42.6886,42.7544,72826.0
2019-07-12 10:45:00,45.5,45.61,45.48,45.6,53203.0,42.7544,42.8578,42.7356,42.8484,53203.0
2019-07-12 10:50:00,45.61,45.67,45.58,45.65,75459.0,42.8578,42.9141,42.8296,42.8954,75459.0
2019-07-12 10:55:00,45.65,45.67,45.59,45.66,63823.0,42.8954,42.9141,42.839,42.9047,63823.0
2019-07-12 11:00:00,45.67,45.67,45.59,45.61,44550.0,42.9141,42.9141,42.839,42.8578,44550.0
2019-07-12 11:05:00,45.61,45.61,45.56,45.59,31931.0,42.8578,42.8578,42.8108,42.839,31931.0
2019-07-12 11:10:00,45.59,45.71,45.57,45.7,37998.0,42.839,42.9517,42.8202,42.9423,37998.0
2019-07-12 11:15:00,45.7,45.71,45.64,45.66,40745.0,42.9423,42.9517,42.886,42.9047,40745.0
2019-07-12 11:20:00,45.66,45.76,45.64,45.7,48657.0,42.9047,42.9987,42.886,42.9423,48657.0
2019-07-12 11:25:00,45.71,45.71,45.58,45.64,68500.0,42.9517,42.9517,42.8296,42.886,68500.0
2019-07-12 11:30:00,45.64,45.68,45.61,45.61,13496.0,42.886,42.9235,42.8578,42.8578,13496.0
2019-07-12 11:35:00,45.61,45.62,45.58,45.62,16652.0,42.8578,42.8672,42.8296,42.8672,16652.0
2019-07-12 11:40:00,45.61,45.7,45.59,45.7,30574.0,42.8578,42.9423,42.839,42.9423,30574.0
2019-07-12 11:45:00,45.69,45.78,45.66,45.76,30824.0,42.9329,43.0175,42.9047,42.9987,30824.0
2019-07-12 11:50:00,45.76,45.8,45.72,45.75,47424.0,42.9987,43.0363,42.9611,42.9893,47424.0
2019-07-12 11:55:00,45.74,45.8,45.73,45.78,9252.0,42.9799,43.0363,42.9705,43.0175,9252.0
2019-07-12 12:00:00,45.77,45.77,45.66,45.68,11167.0,43.0081,43.0081,42.9047,42.9235,11167.0
2019-07-12 12:05:00,45.68,45.69,45.62,45.62,14252.0,42.9235,42.9329,42.8672,42.8672,14252.0
2019-07-12 12:10:00,45.62,45.62,45.59,45.61,9899.0,42.8672,42.8672,42.839,42.8578,9899.0
2019-07-12 12:15:00,45.61,45.66,45.61,45.63,9417.0,42.8578,42.9047,42.8578,42.8766,9417.0
2019-07-12 12:20:00,45.64,45.68,45.63,45.68,12787.0,42.886,42.9235,42.8766,42.9235,12787.0
2019-07-12 12:25:00,45.68,45.76,45.67,45.76,10481.0,42.9235,42.9987,42.9141,42.9987,10481.0
2019-07-12 12:30:00,45.75,45.76,45.7,45.71,10407.0,42.9893,42.9987,42.9423,42.9517,10407.0
2019-07-12 12:35:00,45.73,45.74,45.68,45.7,7802.0,42.9705,42.9799,42.9235,42.9423,7802.0
2019-07-12 12:40:00,45.71,45.72,45.68,45.7,8892.0,42.9517,42.9611,42.9235,42.9423,8892.0
2019-07-12 12:45:00,45.7,45.71,45.68,45.71,12228.0,42.9423,42.9517,42.9235,42.9517,12228.0
2019-07-12 12:50:00,45.7,45.71,45.67,45.69,12249.0,42.9423,42.9517,42.9141,42.9329,12249.0
2019-07-12 12:55:00,45.69,45.7,45.67,45.7,11592.0,42.9329,42.9423,42.9141,42.9423,11592.0
2019-07-12 13:00:00,45.69,45.69,45.63,45.64,19835.0,42.9329,42.9329,42.8766,42.886,19835.0
2019-07-12 13:05:00,45.63,45.7,45.63,45.7,6363.0,42.8766,42.9423,42.8766,42.9423,6363.0
2019-07-12 13:10:00,45.7,45.71,45.63,45.65,10896.0,42.9423,42.9517,42.8766,42.8954,10896.0
2019-07-12 13:15:00,45.64,45.7,45.64,45.66,20093.0,42.886,42.9423,42.886,42.9047,20093.0
2019-07-12 13:20:00,45.66,45.7,45.61,45.69,22192.0,42.9047,42.9423,42.8578,42.9329,22192.0
2019-07-12 13:25:00,45.69,45.7,45.66,45.66,8967.0,42.9329,42.9423,42.9047,42.9047,8967.0
2019-07-12 13:30:00,45.66,45.67,45.62,45.67,9085.0,42.9047,42.9141,42.8672,42.9141,9085.0
2019-07-12 13:35:00,45.67,45.68,45.62,45.65,27546.0,42.9141,42.9235,42.8672,42.8954,27546.0
2019-07-12 13:40:00,45.65,45.66,45.54,45.54,60110.0,42.8954,42.9047,42.792,42.792,60110.0
2019-07-12 13:45:00,45.54,45.64,45.54,45.62,12555.0,42.792,42.886,42.792,42.8672,12555.0
2019-07-12 13:50:00,45.62,45.65,45.62,45.65,6094.0,42.8672,42.8954,42.8672,42.8954,6094.0
2019-07-12 13:55:00,45.65,45.65,45.62,45.64,8973.0,42.8954,42.8954,42.8672,42.886,8973.0
2019-07-12 14:00:00,45.64,45.65,45.59,45.63,12811.0,42.886,42.8954,42.839,42.8766,12811.0
2019-07-12 14:05:00,45.64,45.65,45.61,45.64,24467.0,42.886,42.8954,42.8578,42.886,24467.0
2019-07-12 14:10:00,45.63,45.64,45.57,45.57,18784.0,42.8766,42.886,42.8202,42.8202,18784.0
2019-07-12 14:15:00,45.57,45.59,45.52,45.54,24487.0,42.8202,42.839,42.7732,42.792,24487.0
2019-07-12 14:20:00,45.53,45.53,45.42,45.43,16334.0,42.7826,42.7826,42.6792,42.6886,16334.0
2019-07-12 14:25:00,45.42,45.42,45.33,45.34,15296.0,42.6792,42.6792,42.5947,42.6041,15296.0
2019-07-12 14:30:00,45.33,45.39,45.31,45.37,18908.0,42.5947,42.651,42.5759,42.6322,18908.0
2019-07-12 14:35:00,45.37,45.45,45.36,45.42,18490.0,42.6322,42.7074,42.6229,42.6792,18490.0
2019-07-12 14:40:00,45.42,45.49,45.42,45.47,9610.0,42.6792,42.745,42.6792,42.7262,9610.0
2019-07-12 14:45:00,45.47,45.54,45.45,45.53,16596.0,42.7262,42.792,42.7074,42.7826,16596.0
2019-07-12 14:50:00,45.52,45.57,45.52,45.57,14511.0,42.7732,42.8202,42.7732,42.8202,14511.0
2019-07-12 14:55:00,45.57,45.59,45.54,45.55,13850.0,42.8202,42.839,42.792,42.8014,13850.0
2019-07-12 15:00:00,45.55,45.56,45.51,45.53,17478.0,42.8014,42.8108,42.7638,42.7826,17478.0
2019-07-12 15:05:00,45.54,45.55,45.51,45.52,12669.0,42.792,42.8014,42.7638,42.7732,12669.0
2019-07-12 15:10:00,45.53,45.54,45.5,45.51,31473.0,42.7826,42.792,42.7544,42.7638,31473.0
2019-07-12 15:15:00,45.5,45.61,45.5,45.6,22506.0,42.7544,42.8578,42.7544,42.8484,22506.0
2019-07-12 15:20:00,45.59,45.63,45.57,45.59,17332.0,42.839,42.8766,42.8202,42.839,17332.0
2019-07-12 15:25:00,45.59,45.61,45.56,45.57,28808.0,42.839,42.8578,42.8108,42.8202,28808.0
2019-07-12 15:30:00,45.57,45.59,45.53,45.56,49757.0,42.8202,42.839,42.7826,42.8108,49757.0
2019-07-12 15:35:00,45.56,45.58,45.52,45.55,41547.0,42.8108,42.8296,42.7732,42.8014,41547.0
2019-07-12 15:40:00,45.55,45.59,45.51,45.59,46944.0,42.8014,42.839,42.7638,42.839,46944.0
2019-07-12 15:45:00,45.59,45.62,45.55,45.61,68154.0,42.839,42.8672,42.8014,42.8578,68154.0
2019-07-12 15:50:00,45.6,45.6,45.53,45.56,99201.0,42.8484,42.8484,42.7826,42.8108,99201.0
2019-07-12 15:55:00,45.57,45.57,45.48,45.49,189711.0,42.8202,42.8202,42.7356,42.745,189711.0
2019-07-15 09:30:00,45.56,45.86,45.56,45.7,13229.0,42.8108,43.0927,42.8108,42.9423,13229.0
2019-07-15 09:35:00,45.7,45.75,45.49,45.63,10237.0,42.9423,42.9893,42.745,42.8766,10237.0
2019-07-15 09:40:00,45.6,45.64,45.45,45.47,7667.0,42.8484,42.886,42.7074,42.7262,7667.0
2019-07-15 09:45:00,45.48,45.49,45.34,45.39,10675.0,42.7356,42.745,42.6041,42.651,10675.0
2019-07-15 09:50:00,45.37,45.37,45.15,45.2,56835.0,42.6322,42.6322,42.4255,42.4725,56835.0
2019-07-15 09:55:00,45.2,45.39,45.2,45.27,19625.0,42.4725,42.651,42.4725,42.5383,19625.0
2019-07-15 10:00:00,45.3,45.47,45.3,45.34,13943.0,42.5665,42.7262,42.5665,42.6041,13943.0
2019-07-15 10:05:00,45.34,45.51,45.29,45.44,12537.0,42.6041,42.7638,42.5571,42.698,12537.0
2019-07-15 10:10:00,45.44,45.45,45.37,45.37,6721.0,42.698,42.7074,42.6322,42.6322,6721.0
2019-07-15 10:15:00,45.35,45.37,45.26,45.27,8335.0,42.6135,42.6322,42.5289,42.5383,8335.0
2019-07-15 10:20:00,45.28,45.36,45.24,45.29,6677.0,42.5477,42.6229,42.5101,42.5571,6677.0
2019-07-15 10:25:00,45.28,45.31,45.18,45.2,9490.0,42.5477,42.5759,42.4537,42.4725,9490.0
2019-07-15 10:30:00,45.19,45.24,45.16,45.17,14835.0,42.4631,42.5101,42.4349,42.4443,14835.0
2019-07-15 10:35:00,45.19,45.26,45.18,45.23,5100.0,42.4631,42.5289,42.4537,42.5007,5100.0
2019-07-15 10:40:00,45.23,45.23,45.13,45.13,8664.0,42.5007,42.5007,42.4067,42.4067,8664.0
2019-07-15 10:45:00,45.13,45.14,45.1,45.1,4370.0,42.4067,42.4161,42.3785,42.3785,4370.0
2019-07-15 10:50:00,45.11,45.13,45.07,45.12,10661.0,42.3879,42.4067,42.3504,42.3973,10661.0
2019-07-15 10:55:00,45.11,45.14,45.07,45.14,8791.0,42.3879,42.4161,42.3504,42.4161,8791.0
2019-07-15 11:00:00,45.13,45.2,45.1,45.14,18998.0,42.4067,42.4725,42.3785,42.4161,18998.0
2019-07-15 11:05:00,45.12,45.12,45.06,45.11,8899.0,42.3973,42.3973,42.341,42.3879,8899.0
2019-07-15 11:10:00,45.1,45.13,45.09,45.12,4289.0,42.3785,42.4067,42.3691,42.3973,4289.0
2019-07-15 11:15:00,45.1,45.18,45.07,45.18,3530.0,42.3785,42.4537,42.3504,42.4537,3530.0
2019-07-15 11:20:00,45.19,45.23,45.13,45.16,15323.0,42.4631,42.5007,42.4067,42.4349,15323.0
2019-07-15 11:25:00,45.16,45.18,45.08,45.11,7721.0,42.4349,42.4537,42.3597,42.3879,7721.0
2019-07-15 11:30:00,45.11,45.16,45.05,45.06,8912.0,42.3879,42.4349,42.3316,42.341,8912.0
2019-07-15 11:35:00,45.06,45.13,45.05,45.13,6157.0,42.341,42.4067,42.3316,42.4067,6157.0
2019-07-15 11:40:00,45.13,45.18,45.11,45.11,13765.0,42.4067,42.4537,42.3879,42.3879,13765.0
2019-07-15 11:45:00,45.11,45.14,45.1,45.13,8740.0,42.3879,42.4161,42.3785,42.4067,8740.0
2019-07-15 11:50:00,45.13,45.17,45.13,45.16,11144.0,42.4067,42.4443,42.4067,42.4349,11144.0
2019-07-15 11:55:00,45.15,45.17,45.11,45.16,18164.0,42.4255,42.4443,42.3879,42.4349,18164.0
2019-07-15 12:00:00,45.16,45.25,45.16,45.19,29101.0,42.4349,42.5195,42.4349,42.4631,29101.0
2019-07-15 12:05:00,45.19,45.23,45.09,45.11,51396.0,42.4631,42.5007,42.3691,42.3879,51396.0
2019-07-15 12:10:00,45.12,45.14,45.11,45.12,10255.0,42.3973,42.4161,42.3879,42.3973,10255.0
2019-07-15 12:15:00,45.11,45.16,45.11,45.16,5009.0,42.3879,42.4349,42.3879,42.4349,5009.0
2019-07-15 12:20:00,45.16,45.17,45.14,45.14,6815.0,42.4349,42.4443,42.4161,42.4161,6815.0
2019-07-15 12:25:00,45.15,45.19,45.14,45.18,6625.0,42.4255,42.4631,42.4161,42.4537,6625.0
2019-07-15 12:30:00,45.18,45.19,45.15,45.19,7558.0,42.4537,42.4631,42.4255,42.4631,7558.0
2019-07-15 12:35:00,45.19,45.2,45.17,45.19,7302.0,42.4631,42.4725,42.4443,42.4631,7302.0
2019-07-15 12:40:00,45.18,45.19,45.15,45.16,6154.0,42.4537,42.4631,42.4255,42.4349,6154.0
2019-07-15 12:45:00,45.17,45.23,45.15,45.23,4891.0,42.4443,42.5007,42.4255,42.5007,4891.0
2019-07-15 12:50:00,45.23,45.27,45.21,45.25,9134.0,42.5007,42.5383,42.4819,42.5195,9134.0
2019-07-15 12:55:00,45.27,45.27,45.22,45.25,7293.0,42.5383,42.5383,42.4913,42.5195,7293.0
2019-07-15 13:00:00,45.26,45.32,45.26,45.31,9862.0,42.5289,42.5853,42.5289,42.5759,9862.0
2019-07-15 13:05:00,45.31,45.36,45.3,45.32,6716.0,42.5759,42.6229,42.5665,42.5853,6716.0
2019-07-15 13:10:00,45.31,45.32,45.28,45.31,5686.0,42.5759,42.5853,42.5477,42.5759,5686.0
2019-07-15 13:15:00,45.3,45.33,45.29,45.3,7300.0,42.5665,42.5947,42.5571,42.5665,7300.0
2019-07-15 13:20:00,45.29,45.32,45.26,45.31,4273.0,42.5571,42.5853,42.5289,42.5759,4273.0
2019-07-15 13:25:00,45.3,45.34,45.29,45.34,8172.0,42.5665,42.6041,42.5571,42.6041,8172.0
2019-07-15 13:30:00,45.35,45.37,45.31,45.37,10640.0,42.6135,42.6322,42.5759,42.6322,10640.0
2019-07-15 13:35:00,45.38,45.38,45.32,45.35,8875.0,42.6416,42.6416,42.5853,42.6135,8875.0
2019-07-15 13:40:00,45.34,45.35,45.25,45.27,35006.0,42.6041,42.6135,42.5195,42.5383,35006.0
2019-07-15 13:45:00,45.27,45.29,45.25,45.27,5456.0,42.5383,42.5571,42.5195,42.5383,5456.0
2019-07-15 13:50:00,45.27,45.3,45.27,45.29,5393.0,42.5383,42.5665,42.5383,42.5571,5393.0
2019-07-15 13:55:00,45.29,45.3,45.26,45.29,173160.0,42.5571,42.5665,42.5289,42.5571,173160.0
2019-07-15 14:00:00,45.3,45.4,45.28,45.36,57178.0,42.5665,42.6604,42.5477,42.6229,57178.0
2019-07-15 14:05:00,45.36,45.37,45.33,45.33,4952.0,42.6229,42.6322,42.5947,42.5947,4952.0
2019-07-15 14:10:00,45.32,45.34,45.29,45.33,5953.0,42.5853,42.6041,42.5571,42.5947,5953.0
2019-07-15 14:15:00,45.33,45.34,45.31,45.34,6274.0,42.5947,42.6041,42.5759,42.6041,6274.0
2019-07-15 14:20:00,45.34,45.35,45.33,45.33,3618.0,42.6041,42.6135,42.5947,42.5947,3618.0
2019-07-15 14:25:00,45.33,45.36,45.3,45.3,5039.0,42.5947,42.6229,42.5665,42.5665,5039.0
2019-07-15 14:30:00,45.3,45.34,45.3,45.32,6569.0,42.5665,42.6041,42.5665,42.5853,6569.0
2019-07-15 14:35:00,45.32,45.33,45.26,45.28,14318.0,42.5853,42.5947,42.5289,42.5477,14318.0
2019-07-15 14:40:00,45.28,45.29,45.24,45.26,8574.0,42.5477,42.5571,42.5101,42.5289,8574.0
2019-07-15 14:45:00,45.27,45.29,45.26,45.27,2878.0,42.5383,42.5571,42.5289,42.5383,2878.0
2019-07-15 14:50:00,45.28,45.33,45.27,45.32,12232.0,42.5477,42.5947,42.5383,42.5853,12232.0
2019-07-15 14:55:00,45.32,45.37,45.25,45.34,24938.0,42.5853,42.6322,42.5195,42.6041,24938.0
2019-07-15 15:00:00,45.34,45.36,45.33,45.35,4456.0,42.6041,42.6229,42.5947,42.6135,4456.0
2019-07-15 15:05:00,45.35,45.35,45.32,45.32,6354.0,42.6135,42.6135,42.5853,42.5853,6354.0
2019-07-15 15:10:00,45.34,45.34,45.31,45.34,7756.0,42.6041,42.6041,42.5759,42.6041,7756.0
2019-07-15 15:15:00,45.33,45.35,45.31,45.33,6318.0,42.5947,42.6135,42.5759,42.5947,6318.0
2019-07-15 15:20:00,45.33,45.39,45.31,45.38,8504.0,42.5947,42.651,42.5759,42.6416,8504.0
2019-07-15 15:25:00,45.37,45.38,45.32,45.34,13567.0,42.6322,42.6416,42.5853,42.6041,13567.0
2019-07-15 15:30:00,45.34,45.37,45.33,45.34,29973.0,42.6041,42.6322,42.5947,42.6041,29973.0
2019-07-15 15:35:00,45.33,45.35,45.29,45.29,46232.0,42.5947,42.6135,42.5571,42.5571,46232.0
2019-07-15 15:40:00,45.3,45.33,45.28,45.29,70045.0,42.5665,42.5947,42.5477,42.5571,70045.0
2019-07-15 15:45:00,45.29,45.33,45.26,45.3,31166.0,42.5571,42.5947,42.5289,42.5665,31166.0
2019-07-15 15:50:00,45.31,45.35,45.28,45.3,80766.0,42.5759,42.6135,42.5477,42.5665,80766.0
2019-07-15 15:55:00,45.29,45.3,45.21,45.22,140374.0,42.5571,42.5665,42.4819,42.4913,140374.0
2019-07-16 09:30:00,45.11,45.35,45.11,45.35,15994.0,42.3879,42.6135,42.3879,42.6135,15994.0
2019-07-16 09:35:00,45.3,45.35,45.21,45.21,5276.0,42.5665,42.6135,42.4819,42.4819,5276.0
2019-07-16 09:40:00,45.17,45.21,45.1,45.1,5501.0,42.4443,42.4819,42.3785,42.3785,5501.0
2019-07-16 09:45:00,45.12,45.17,45.04,45.07,21655.0,42.3973,42.4443,42.3222,42.3504,21655.0
2019-07-16 09:50:00,45.08,45.2,45.08,45.16,6912.0,42.3597,42.4725,42.3597,42.4349,6912.0
2019-07-16 09:55:00,45.16,45.29,45.16,45.25,9700.0,42.4349,42.5571,42.4349,42.5195,9700.0
2019-07-16 10:00:00,45.27,45.29,45.18,45.2,13516.0,42.5383,42.5571,42.4537,42.4725,13516.0
2019-07-16 10:05:00,45.2,45.21,45.12,45.16,25128.0,42.4725,42.4819,42.3973,42.4349,25128.0
2019-07-16 10:10:00,45.16,45.22,45.15,45.2,16928.0,42.4349,42.4913,42.4255,42.4725,16928.0
2019-07-16 10:15:00,45.23,45.31,45.2,45.31,19095.0,42.5007,42.5759,42.4725,42.5759,19095.0
2019-07-16 10:20:00,45.32,45.37,45.28,45.35,33078.0,42.5853,42.6322,42.5477,42.6135,33078.0
2019-07-16 10:25:00,45.34,45.35,45.28,45.29,11857.0,42.6041,42.6135,42.5477,42.5571,11857.0
2019-07-16 10:30:00,45.29,45.3,45.22,45.23,23179.0,42.5571,42.5665,42.4913,42.5007,23179.0
2019-07-16 10:35:00,45.22,45.28,45.21,45.25,31215.0,42.4913,42.5477,42.4819,42.5195,31215.0
2019-07-16 10:40:00,45.26,45.3,45.24,45.28,13386.0,42.5289,42.5665,42.5101,42.5477,13386.0
2019-07-16 10:45:00,45.29,45.37,45.27,45.32,28471.0,42.5571,42.6322,42.5383,42.5853,28471.0
2019-07-16 10:50:00,45.31,45.4,45.3,45.36,11185.0,42.5759,42.6604,42.5665,42.6229,11185.0
2019-07-16 10:55:00,45.37,45.41,45.37,45.39,5990.0,42.6322,42.6698,42.6322,42.651,5990.0
2019-07-16 11:00:00,45.4,45.43,45.38,45.42,9520.0,42.6604,42.6886,42.6416,42.6792,9520.0
2019-07-16 11:05:00,45.42,45.42,45.37,45.4,7450.0,42.6792,42.6792,42.6322,42.6604,7450.0
2019-07-16 11:10:00,45.39,45.39,45.34,45.39,18413.0,42.651,42.651,42.6041,42.651,18413.0
2019-07-16 11:15:00,45.39,45.46,45.38,45.43,12436.0,42.651,42.7168,42.6416,42.6886,12436.0
2019-07-16 11:20:00,45.43,45.43,45.38,45.4,20387.0,42.6886,42.6886,42.6416,42.6604,20387.0
2019-07-16 11:25:00,45.4,45.4,45.34,45.36,26151.0,42.6604,42.6604,42.6041,42.6229,26151.0
2019-07-16 11:30:00,45.36,45.37,45.32,45.37,8445.0,42.6229,42.6322,42.5853,42.6322,8445.0
2019-07-16 11:35:00,45.37,45.49,45.37,45.48,14729.0,42.6322,42.745,42.6322,42.7356,14729.0
2019-07-16 11:40:00,45.49,45.54,45.46,45.51,72384.0,42.745,42.792,42.7168,42.7638,72384.0
2019-07-16 11:45:00,45.51,45.55,45.48,45.48,7662.0,42.7638,42.8014,42.7356,42.7356,7662.0
2019-07-16 11:50:00,45.48,45.51,45.47,45.49,4160.0,42.7356,42.7638,42.7262,42.745,4160.0
2019-07-16 11:55:00,45.5,45.5,45.38,45.4,13984.0,42.7544,42.7544,42.6416,42.6604,13984.0
2019-07-16 12:00:00,45.4,45.41,45.3,45.34,25175.0,42.6604,42.6698,42.5665,42.6041,25175.0
2019-07-16 12:05:00,45.35,45.4,45.33,45.39,11397.0,42.6135,42.6604,42.5947,42.651,11397.0
2019-07-16 12:10:00,45.38,45.42,45.38,45.41,8000.0,42.6416,42.6792,42.6416,42.6698,8000.0
2019-07-16 12:15:00,45.41,45.41,45.33,45.37,13414.0,42.6698,42.6698,42.5947,42.6322,13414.0
2019-07-16 12:20:00,45.36,45.4,45.36,45.4,3971.0,42.6229,42.6604,42.6229,42.6604,3971.0
2019-07-16 12:25:00,45.4,45.42,45.36,45.36,6881.0,42.6604,42.6792,42.6229,42.6229,6881.0
2019-07-16 12:30:00,45.36,45.38,45.34,45.38,8192.0,42.6229,42.6416,42.6041,42.6416,8192.0
2019-07-16 12:35:00,45.36,45.43,45.34,45.4,7929.0,42.6229,42.6886,42.6041,42.6604,7929.0
2019-07-16 12:40:00,45.4,45.41,45.36,45.38,36080.0,42.6604,42.6698,42.6229,42.6416,36080.0
2019-07-16 12:45:00,45.37,45.4,45.36,45.37,18045.0,42.6322,42.6604,42.6229,42.6322,18045.0
2019-07-16 12:50:00,45.37,45.41,45.35,45.41,69155.0,42.6322,42.6698,42.6135,42.6698,69155.0
2019-07-16 12:55:00,45.4,45.49,45.4,45.48,17270.0,42.6604,42.745,42.6604,42.7356,17270.0
2019-07-16 13:00:00,45.48,45.6,45.48,45.59,53167.0,42.7356,42.8484,42.7356,42.839,53167.0
2019-07-16 13:05:00,45.58,45.61,45.49,45.5,34029.0,42.8296,42.8578,42.745,42.7544,34029.0
2019-07-16 13:10:00,45.5,45.61,45.49,45.54,45017.0,42.7544,42.8578,42.745,42.792,45017.0
2019-07-16 13:15:00,45.54,45.6,45.54,45.55,16941.0,42.792,42.8484,42.792,42.8014,16941.0
2019-07-16 13:20:00,45.54,45.56,45.5,45.54,13480.0,42.792,42.8108,42.7544,42.792,13480.0
2019-07-16 13:25:00,45.54,45.55,45.52,45.52,12394.0,42.792,42.8014,42.7732,42.7732,12394.0
2019-07-16 13:30:00,45.53,45.53,45.48,45.53,42299.0,42.7826,42.7826,42.7356,42.7826,42299.0
2019-07-16 13:35:00,45.54,45.56,45.52,45.55,11046.0,42.792,42.8108,42.7732,42.8014,11046.0
2019-07-16 13:40:00,45.55,45.59,45.52,45.59,54989.0,42.8014,42.839,42.7732,42.839,54989.0
2019-07-16 13:45:00,45.58,45.58,45.54,45.56,7208.0,42.8296,42.8296,42.792,42.8108,7208.0
2019-07-16 13:50:00,45.55,45.55,45.49,45.49,6674.0,42.8014,42.8014,42.745,42.745,6674.0
2019-07-16 13:55:00,45.49,45.5,45.47,45.47,7464.0,42.745,42.7544,42.7262,42.7262,7464.0
2019-07-16 14:00:00,45.48,45.51,45.46,45.51,8787.0,42.7356,42.7638,42.7168,42.7638,8787.0
2019-07-16 14:05:00,45.5,45.53,45.48,45.53,10568.0,42.7544,42.7826,42.7356,42.7826,10568.0
2019-07-16 14:10:00,45.51,45.52,45.47,45.5,6735.0,42.7638,42.7732,42.7262,42.7544,6735.0
2019-07-16 14:15:00,45.51,45.56,45.51,45.53,43980.0,42.7638,42.8108,42.7638,42.7826,43980.0
2019-07-16 14:20:00,45.52,45.56,45.52,45.54,13524.0,42.7732,42.8108,42.7732,42.792,13524.0
2019-07-16 14:25:00,45.54,45.54,45.47,45.48,14639.0,42.792,42.792,42.7262,42.7356,14639.0
2019-07-16 14:30:00,45.47,45.53,45.46,45.49,25336.0,42.7262,42.7826,42.7168,42.745,25336.0
2019-07-16 14:35:00,45.48,45.51,45.47,45.49,5550.0,42.7356,42.7638,42.7262,42.745,5550.0
2019-07-16 14:40:00,45.5,45.5,45.47,45.48,16651.0,42.7544,42.7544,42.7262,42.7356,16651.0
2019-07-16 14:45:00,45.47,45.5,45.47,45.47,9001.0,42.7262,42.7544,42.7262,42.7262,9001.0
2019-07-16 14:50:00,45.48,45.48,45.39,45.43,16767.0,42.7356,42.7356,42.651,42.6886,16767.0
2019-07-16 14:55:00,45.45,45.48,45.43,45.47,35514.0,42.7074,42.7356,42.6886,42.7262,35514.0
2019-07-16 15:00:00,45.48,45.51,45.46,45.51,27248.0,42.7356,42.7638,42.7168,42.7638,27248.0
2019-07-16 15:05:00,45.52,45.57,45.5,45.55,26462.0,42.7732,42.8202,42.7544,42.8014,26462.0
2019-07-16 15:10:00,45.54,45.58,45.51,45.55,70432.0,42.792,42.8296,42.7638,42.8014,70432.0
2019-07-16 15:15:00,45.55,45.57,45.52,45.53,16049.0,42.8014,42.8202,42.7732,42.7826,16049.0
2019-07-16 15:20:00,45.53,45.53,45.49,45.52,12885.0,42.7826,42.7826,42.745,42.7732,12885.0
2019-07-16 15:25:00,45.52,45.53,45.46,45.47,25753.0,42.7732,42.7826,42.7168,42.7262,25753.0
2019-07-16 15:30:00,45.47,45.51,45.46,45.5,25351.0,42.7262,42.7638,42.7168,42.7544,25351.0
2019-07-16 15:35:00,45.5,45.51,45.47,45.49,42420.0,42.7544,42.7638,42.7262,42.745,42420.0
2019-07-16 15:40:00,45.49,45.56,45.48,45.56,65602.0,42.745,42.8108,42.7356,42.8108,65602.0
2019-07-16 15:45:00,45.57,45.58,45.52,45.52,50958.0,42.8202,42.8296,42.7732,42.7732,50958.0
2019-07-16 15:50:00,45.53,45.57,45.49,45.51,74713.0,42.7826,42.8202,42.745,42.7638,74713.0
2019-07-16 15:55:00,45.51,45.54,45.43,45.43,235157.0,42.7638,42.792,42.6886,42.6886,235157.0
2019-07-17 09:30:00,45.66,46.04,45.51,45.58,58666.0,42.9047,43.2618,42.7638,42.8296,58666.0
2019-07-17 09:35:00,45.58,45.64,45.4,45.5,22904.0,42.8296,42.886,42.6604,42.7544,22904.0
2019-07-17 09:40:00,45.55,45.57,45.38,45.45,5877.0,42.8014,42.8202,42.6416,42.7074,5877.0
2019-07-17 09:45:00,45.44,45.45,45.3,45.38,7011.0,42.698,42.7074,42.5665,42.6416,7011.0
2019-07-17 09:50:00,45.4,45.41,45.32,45.34,7250.0,42.6604,42.6698,42.5853,42.6041,7250.0
2019-07-17 09:55:00,45.31,45.34,45.18,45.18,13968.0,42.5759,42.6041,42.4537,42.4537,13968.0
2019-07-17 10:00:00,45.16,45.29,45.14,45.29,10377.0,42.4349,42.5571,42.4161,42.5571,10377.0
2019-07-17 10:05:00,45.3,45.48,45.29,45.45,18601.0,42.5665,42.7356,42.5571,42.7074,18601.0
2019-07-17 10:10:00,45.45,45.47,45.37,45.37,12186.0,42.7074,42.7262,42.6322,42.6322,12186.0
2019-07-17 10:15:00,45.38,45.5,45.35,45.46,24221.0,42.6416,42.7544,42.6135,42.7168,24221.0
2019-07-17 10:20:00,45.47,45.47,45.37,45.39,20787.0,42.7262,42.7262,42.6322,42.651,20787.0
2019-07-17 10:25:00,45.39,45.4,45.35,45.35,8016.0,42.651,42.6604,42.6135,42.6135,8016.0
2019-07-17 10:30:00,45.33,45.38,45.32,45.36,16973.0,42.5947,42.6416,42.5853,42.6229,16973.0
2019-07-17 10:35:00,45.35,45.41,45.34,45.39,8529.0,42.6135,42.6698,42.6041,42.651,8529.0
2019-07-17 10:40:00,45.39,45.46,45.35,45.4,22166.0,42.651,42.7168,42.6135,42.6604,22166.0
2019-07-17 10:45:00,45.4,45.45,45.37,45.4,14078.0,42.6604,42.7074,42.6322,42.6604,14078.0
2019-07-17 10:50:00,45.39,45.41,45.35,45.36,15001.0,42.651,42.6698,42.6135,42.6229,15001.0
2019-07-17 10:55:00,45.36,45.46,45.35,45.45,18931.0,42.6229,42.7168,42.6135,42.7074,18931.0
2019-07-17 11:00:00,45.46,45.67,45.44,45.55,36633.0,42.7168,42.9141,42.698,42.8014,36633.0
2019-07-17 11:05:00,45.55,45.58,45.46,45.48,18358.0,42.8014,42.8296,42.7168,42.7356,18358.0
2019-07-17 11:10:00,45.48,45.5,45.45,45.48,8744.0,42.7356,42.7544,42.7074,42.7356,8744.0
2019-07-17 11:15:00,45.49,45.53,45.46,45.46,10912.0,42.745,42.7826,42.7168,42.7168,10912.0
2019-07-17 11:20:00,45.46,45.54,45.46,45.52,7402.0,42.7168,42.792,42.7168,42.7732,7402.0
2019-07-17 11:25:00,45.52,45.59,45.51,45.58,11625.0,42.7732,42.839,42.7638,42.8296,11625.0
2019-07-17 11:30:00,45.58,45.61,45.56,45.57,28846.0,42.8296,42.8578,42.8108,42.8202,28846.0
2019-07-17 11:35:00,45.56,45.6,45.55,45.56,13334.0,42.8108,42.8484,42.8014,42.8108,13334.0
2019-07-17 11:40:00,45.56,45.59,45.53,45.58,29948.0,42.8108,42.839,42.7826,42.8296,29948.0
2019-07-17 11:45:00,45.58,45.6,45.58,45.6,5910.0,42.8296,42.8484,42.8296,42.8484,5910.0
2019-07-17 11:50:00,45.6,45.61,45.57,45.59,31181.0,42.8484,42.8578,42.8202,42.839,31181.0
2019-07-17 11:55:00,45.59,45.66,45.57,45.58,22374.0,42.839,42.9047,42.8202,42.8296,22374.0
2019-07-17 12:00:00,45.58,45.65,45.58,45.64,16236.0,42.8296,42.8954,42.8296,42.886,16236.0
2019-07-17 12:05:00,45.63,45.63,45.57,45.58,4307.0,42.8766,42.8766,42.8202,42.8296,4307.0
2019-07-17 12:10:00,45.58,45.59,45.57,45.59,14140.0,42.8296,42.839,42.8202,42.839,14140.0
2019-07-17 12:15:00,45.59,45.59,45.56,45.59,5829.0,42.839,42.839,42.8108,42.839,5829.0
2019-07-17 12:20:00,45.6,45.62,45.57,45.58,8623.0,42.8484,42.8672,42.8202,42.8296,8623.0
2019-07-17 12:25:00,45.59,45.6,45.57,45.59,4890.0,42.839,42.8484,42.8202,42.839,4890.0
2019-07-17 12:30:00,45.59,45.6,45.57,45.58,6053.0,42.839,42.8484,42.8202,42.8296,6053.0
2019-07-17 12:35:00,45.57,45.57,45.49,45.5,6264.0,42.8202,42.8202,42.745,42.7544,6264.0
2019-07-17 12:40:00,45.5,45.51,45.49,45.49,7798.0,42.7544,42.7638,42.745,42.745,7798.0
2019-07-17 12:45:00,45.49,45.5,45.47,45.48,6272.0,42.745,42.7544,42.7262,42.7356,6272.0
2019-07-17 12:50:00,45.49,45.5,45.47,45.48,5561.0,42.745,42.7544,42.7262,42.7356,5561.0
2019-07-17 12:55:00,45.49,45.49,45.44,45.46,17158.0,42.745,42.745,42.698,42.7168,17158.0
2019-07-17 13:00:00,45.47,45.48,45.44,45.45,6866.0,42.7262,42.7356,42.698,42.7074,6866.0
2019-07-17 13:05:00,45.45,45.49,45.45,45.45,7349.0,42.7074,42.745,42.7074,42.7074,7349.0
2019-07-17 13:10:00,45.45,45.45,45.43,45.44,3616.0,42.7074,42.7074,42.6886,42.698,3616.0
2019-07-17 13:15:00,45.45,45.45,45.38,45.45,21358.0,42.7074,42.7074,42.6416,42.7074,21358.0
2019-07-17 13:20:00,45.45,45.45,45.42,45.43,9252.0,42.7074,42.7074,42.6792,42.6886,9252.0
2019-07-17 13:25:00,45.43,45.45,45.42,45.44,5014.0,42.6886,42.7074,42.6792,42.698,5014.0
2019-07-17 13:30:00,45.43,45.52,45.42,45.5,16021.0,42.6886,42.7732,42.6792,42.7544,16021.0
2019-07-17 13:35:00,45.5,45.56,45.49,45.52,18233.0,42.7544,42.8108,42.745,42.7732,18233.0
2019-07-17 13:40:00,45.52,45.53,45.49,45.5,10444.0,42.7732,42.7826,42.745,42.7544,10444.0
2019-07-17 13:45:00,45.5,45.56,45.5,45.55,5357.0,42.7544,42.8108,42.7544,42.8014,5357.0
2019-07-17 13:50:00,45.54,45.56,45.51,45.55,5036.0,42.792,42.8108,42.7638,42.8014,5036.0
2019-07-17 13:55:00,45.54,45.56,45.53,45.54,5037.0,42.792,42.8108,42.7826,42.792,5037.0
2019-07-17 14:00:00,45.55,45.55,45.5,45.52,8474.0,42.8014,42.8014,42.7544,42.7732,8474.0
2019-07-17 14:05:00,45.5,45.51,45.48,45.5,10438.0,42.7544,42.7638,42.7356,42.7544,10438.0
2019-07-17 14:10:00,45.51,45.52,45.49,45.49,4175.0,42.7638,42.7732,42.745,42.745,4175.0
2019-07-17 14:15:00,45.49,45.56,45.49,45.53,14122.0,42.745,42.8108,42.745,42.7826,14122.0
2019-07-17 14:20:00,45.52,45.54,45.49,45.53,10308.0,42.7732,42.792,42.745,42.7826,10308.0
2019-07-17 14:25:00,45.53,45.53,45.5,45.51,8051.0,42.7826,42.7826,42.7544,42.7638,8051.0
2019-07-17 14:30:00,45.52,45.52,45.49,45.49,9224.0,42.7732,42.7732,42.745,42.745,9224.0
2019-07-17 14:35:00,45.48,45.51,45.48,45.48,11793.0,42.7356,42.7638,42.7356,42.7356,11793.0
2019-07-17 14:40:00,45.49,45.49,45.32,45.37,32536.0,42.745,42.745,42.5853,42.6322,32536.0
2019-07-17 14:45:00,45.37,45.45,45.33,45.45,19645.0,42.6322,42.7074,42.5947,42.7074,19645.0
2019-07-17 14:50:00,45.46,45.46,45.41,45.43,14141.0,42.7168,42.7168,42.6698,42.6886,14141.0
2019-07-17 14:55:00,45.43,45.45,45.42,45.44,7400.0,42.6886,42.7074,42.6792,42.698,7400.0
2019-07-17 15:00:00,45.43,45.43,45.32,45.33,10922.0,42.6886,42.6886,42.5853,42.5947,10922.0
2019-07-17 15:05:00,45.33,45.36,45.32,45.36,13995.0,42.5947,42.6229,42.5853,42.6229,13995.0
2019-07-17 15:10:00,45.37,45.43,45.36,45.41,13389.0,42.6322,42.6886,42.6229,42.6698,13389.0
2019-07-17 15:15:00,45.4,45.4,45.38,45.4,16709.0,42.6604,42.6604,42.6416,42.6604,16709.0
2019-07-17 15:20:00,45.39,45.39,45.29,45.3,14707.0,42.651,42.651,42.5571,42.5665,14707.0
2019-07-17 15:25:00,45.29,45.32,45.29,45.31,16933.0,42.5571,42.5853,42.5571,42.5759,16933.0
2019-07-17 15:30:00,45.31,45.32,45.25,45.32,38938.0,42.5759,42.5853,42.5195,42.5853,38938.0
2019-07-17 15:35:00,45.32,45.39,45.32,45.35,35938.0,42.5853,42.651,42.5853,42.6135,35938.0
2019-07-17 15:40:00,45.35,45.36,45.29,45.29,36946.0,42.6135,42.6229,42.5571,42.5571,36946.0
2019-07-17 15:45:00,45.3,45.32,45.25,45.27,40206.0,42.5665,42.5853,42.5195,42.5383,40206.0
2019-07-17 15:50:00,45.27,45.29,45.22,45.23,72570.0,42.5383,42.5571,42.4913,42.5007,72570.0
2019-07-17 15:55:00,45.22,45.25,45.18,45.2,158737.0,42.4913,42.5195,42.4537,42.4725,158737.0
2019-07-18 09:30:00,45.21,45.63,45.17,45.62,121286.0,42.4819,42.8766,42.4443,42.8672,121286.0
2019-07-18 09:35:00,45.6,45.73,45.4,45.72,62209.0,42.8484,42.9705,42.6604,42.9611,62209.0
2019-07-18 09:40:00,45.7,45.81,45.68,45.79,52047.0,42.9423,43.0457,42.9235,43.0269,52047.0
2019-07-18 09:45:00,45.79,45.86,45.52,45.54,59150.0,43.0269,43.0927,42.7732,42.792,59150.0
2019-07-18 09:50:00,45.53,45.54,45.37,45.37,21372.0,42.7826,42.792,42.6322,42.6322,21372.0
2019-07-18 09:55:00,45.36,45.44,45.3,45.34,15579.0,42.6229,42.698,42.5665,42.6041,15579.0
2019-07-18 10:00:00,45.34,45.34,45.15,45.21,19000.0,42.6041,42.6041,42.4255,42.4819,19000.0
2019-07-18 10:05:00,45.23,45.23,45.05,45.08,22115.0,42.5007,42.5007,42.3316,42.3597,22115.0
2019-07-18 10:10:00,45.07,45.2,45.05,45.16,28175.0,42.3504,42.4725,42.3316,42.4349,28175.0
2019-07-18 10:15:00,45.16,45.18,45.04,45.09,53569.0,42.4349,42.4537,42.3222,42.3691,53569.0
2019-07-18 10:20:00,45.09,45.12,45.02,45.07,13977.0,42.3691,42.3973,42.3034,42.3504,13977.0
2019-07-18 10:25:00,45.07,45.11,45.05,45.05,11710.0,42.3504,42.3879,42.3316,42.3316,11710.0
2019-07-18 10:30:00,45.06,45.06,44.97,44.99,12990.0,42.341,42.341,42.2564,42.2752,12990.0
2019-07-18 10:35:00,44.99,44.99,44.87,44.95,18011.0,42.2752,42.2752,42.1624,42.2376,18011.0
2019-07-18 10:40:00,44.96,45.1,44.95,45.09,11752.0,42.247,42.3785,42.2376,42.3691,11752.0
2019-07-18 10:45:00,45.09,45.09,44.96,44.97,11024.0,42.3691,42.3691,42.247,42.2564,11024.0
2019-07-18 10:50:00,44.96,45.06,44.96,45.06,9700.0,42.247,42.341,42.247,42.341,9700.0
2019-07-18 10:55:00,45.07,45.09,45.04,45.06,8785.0,42.3504,42.3691,42.3222,42.341,8785.0
2019-07-18 11:00:00,45.07,45.13,45.0,45.08,10611.0,42.3504,42.4067,42.2846,42.3597,10611.0
2019-07-18 11:05:00,45.08,45.08,44.98,45.0,9647.0,42.3597,42.3597,42.2658,42.2846,9647.0
2019-07-18 11:10:00,45.0,45.03,44.96,44.96,5598.0,42.2846,42.3128,42.247,42.247,5598.0
2019-07-18 11:15:00,44.97,45.09,44.92,45.05,28693.0,42.2564,42.3691,42.2094,42.3316,28693.0
2019-07-18 11:20:00,45.06,45.1,45.04,45.04,33203.0,42.341,42.3785,42.3222,42.3222,33203.0
2019-07-18 11:25:00,45.05,45.09,44.96,44.99,19389.0,42.3316,42.3691,42.247,42.2752,19389.0
2019-07-18 11:30:00,44.98,44.98,44.87,44.93,13759.0,42.2658,42.2658,42.1624,42.2188,13759.0
2019-07-18 11:35:00,44.93,44.95,44.9,44.91,13237.0,42.2188,42.2376,42.1906,42.2,13237.0
2019-07-18 11:40:00,44.91,44.91,44.81,44.85,30358.0,42.2,42.2,42.106,42.1436,30358.0
2019-07-18 11:45:00,44.86,44.92,44.84,44.91,8535.0,42.153,42.2094,42.1342,42.2,8535.0
2019-07-18 11:50:00,44.92,44.96,44.91,44.96,14523.0,42.2094,42.247,42.2,42.247,14523.0
2019-07-18 11:55:00,44.95,44.99,44.93,44.95,9960.0,42.2376,42.2752,42.2188,42.2376,9960.0
2019-07-18 12:00:00,44.94,44.98,44.92,44.95,10985.0,42.2282,42.2658,42.2094,42.2376,10985.0
2019-07-18 12:05:00,44.95,45.01,44.92,45.01,4023.0,42.2376,42.294,42.2094,42.294,4023.0
2019-07-18 12:10:00,45.03,45.04,44.99,45.04,8382.0,42.3128,42.3222,42.2752,42.3222,8382.0
2019-07-18 12:15:00,45.03,45.06,45.01,45.05,8123.0,42.3128,42.341,42.294,42.3316,8123.0
2019-07-18 12:20:00,45.07,45.12,45.07,45.12,9147.0,42.3504,42.3973,42.3504,42.3973,9147.0
2019-07-18 12:25:00,45.12,45.16,45.12,45.12,7059.0,42.3973,42.4349,42.3973,42.3973,7059.0
2019-07-18 12:30:00,45.12,45.16,45.11,45.15,7904.0,42.3973,42.4349,42.3879,42.4255,7904.0
2019-07-18 12:35:00,45.12,45.15,45.09,45.14,7105.0,42.3973,42.4255,42.3691,42.4161,7105.0
2019-07-18 12:40:00,45.14,45.15,45.11,45.15,5283.0,42.4161,42.4255,42.3879,42.4255,5283.0
2019-07-18 12:45:00,45.14,45.21,45.13,45.19,6200.0,42.4161,42.4819,42.4067,42.4631,6200.0
2019-07-18 12:50:00,45.19,45.23,45.15,45.15,8166.0,42.4631,42.5007,42.4255,42.4255,8166.0
2019-07-18 12:55:00,45.14,45.2,45.13,45.19,7712.0,42.4161,42.4725,42.4067,42.4631,7712.0
2019-07-18 13:00:00,45.18,45.21,45.16,45.18,10210.0,42.4537,42.4819,42.4349,42.4537,10210.0
2019-07-18 13:05:00,45.19,45.2,45.15,45.16,10744.0,42.4631,42.4725,42.4255,42.4349,10744.0
2019-07-18 13:10:00,45.16,45.17,45.11,45.14,31046.0,42.4349,42.4443,42.3879,42.4161,31046.0
2019-07-18 13:15:00,45.14,45.14,45.07,45.12,12166.0,42.4161,42.4161,42.3504,42.3973,12166.0
2019-07-18 13:20:00,45.11,45.11,45.04,45.06,7920.0,42.3879,42.3879,42.3222,42.341,7920.0
2019-07-18 13:25:00,45.05,45.05,44.91,44.91,33579.0,42.3316,42.3316,42.2,42.2,33579.0
2019-07-18 13:30:00,44.91,45.0,44.9,44.92,64427.0,42.2,42.2846,42.1906,42.2094,64427.0
2019-07-18 13:35:00,44.92,44.95,44.9,44.94,15002.0,42.2094,42.2376,42.1906,42.2282,15002.0
2019-07-18 13:40:00,44.94,44.95,44.86,44.86,14232.0,42.2282,42.2376,42.153,42.153,14232.0
2019-07-18 13:45:00,44.87,44.9,44.86,44.89,10059.0,42.1624,42.1906,42.153,42.1812,10059.0
2019-07-18 13:50:00,44.89,44.89,44.83,44.83,12308.0,42.1812,42.1812,42.1248,42.1248,12308.0
2019-07-18 13:55:00,44.86,44.86,44.84,44.84,7896.0,42.153,42.153,42.1342,42.1342,7896.0
2019-07-18 14:00:00,44.84,44.84,44.79,44.83,10640.0,42.1342,42.1342,42.0872,42.1248,10640.0
2019-07-18 14:05:00,44.83,44.88,44.82,44.85,13478.0,42.1248,42.1718,42.1154,42.1436,13478.0
2019-07-18 14:10:00,44.86,44.92,44.85,44.9,11647.0,42.153,42.2094,42.1436,42.1906,11647.0
2019-07-18 14:15:00,44.9,45.03,44.9,45.03,15675.0,42.1906,42.3128,42.1906,42.3128,15675.0
2019-07-18 14:20:00,45.04,45.1,45.04,45.09,34326.0,42.3222,42.3785,42.3222,42.3691,34326.0
2019-07-18 14:25:00,45.09,45.13,45.07,45.12,13820.0,42.3691,42.4067,42.3504,42.3973,13820.0
2019-07-18 14:30:00,45.12,45.15,45.11,45.14,17936.0,42.3973,42.4255,42.3879,42.4161,17936.0
2019-07-18 14:35:00,45.15,45.22,45.13,45.21,13977.0,42.4255,42.4913,42.4067,42.4819,13977.0
2019-07-18 14:40:00,45.22,45.37,45.22,45.32,55509.0,42.4913,42.6322,42.4913,42.5853,55509.0
2019-07-18 14:45:00,45.31,45.42,45.29,45.41,21644.0,42.5759,42.6792,42.5571,42.6698,21644.0
2019-07-18 14:50:00,45.41,45.44,45.38,45.39,19303.0,42.6698,42.698,42.6416,42.651,19303.0
2019-07-18 14:55:00,45.39,45.45,45.35,45.43,33392.0,42.651,42.7074,42.6135,42.6886,33392.0
2019-07-18 15:00:00,45.43,45.49,45.38,45.44,94038.0,42.6886,42.745,42.6416,42.698,94038.0
2019-07-18 15:05:00,45.44,45.48,45.42,45.42,102629.0,42.698,42.7356,42.6792,42.6792,102629.0
2019-07-18 15:10:00,45.41,45.45,45.38,45.41,33339.0,42.6698,42.7074,42.6416,42.6698,33339.0
2019-07-18 15:15:00,45.39,45.4,45.3,45.32,14104.0,42.651,42.6604,42.5665,42.5853,14104.0
2019-07-18 15:20:00,45.33,45.35,45.29,45.33,9992.0,42.5947,42.6135,42.5571,42.5947,9992.0
2019-07-18 15:25:00,45.33,45.33,45.3,45.33,13756.0,42.5947,42.5947,42.5665,42.5947,13756.0
2019-07-18 15:30:00,45.32,45.33,45.29,45.29,13451.0,42.5853,42.5947,42.5571,42.5571,13451.0
2019-07-18 15:35:00,45.29,45.35,45.29,45.34,23834.0,42.5571,42.6135,42.5571,42.6041,23834.0
2019-07-18 15:40:00,45.35,45.38,45.34,45.38,29731.0,42.6135,42.6416,42.6041,42.6416,29731.0
2019-07-18 15:45:00,45.37,45.4,45.3,45.32,77992.0,42.6322,42.6604,42.5665,42.5853,77992.0
2019-07-18 15:50:00,45.32,45.35,45.2,45.26,48321.0,42.5853,42.6135,42.4725,42.5289,48321.0
2019-07-18 15:55:00,45.26,45.28,45.21,45.25,114168.0,42.5289,42.5477,42.4819,42.5195,114168.0
2019-07-19 09:30:00,45.42,45.5,45.34,45.44,66976.0,42.6792,42.7544,42.6041,42.698,66976.0
2019-07-19 09:35:00,45.43,45.45,45.32,45.34,7430.0,42.6886,42.7074,42.5853,42.6041,7430.0
2019-07-19 09:40:00,45.31,45.37,45.22,45.25,10316.0,42.5759,42.6322,42.4913,42.5195,10316.0
2019-07-19 09:45:00,45.23,45.26,45.14,45.17,53870.0,42.5007,42.5289,42.4161,42.4443,53870.0
2019-07-19 09:50:00,45.16,45.2,45.11,45.19,16860.0,42.4349,42.4725,42.3879,42.4631,16860.0
2019-07-19 09:55:00,45.21,45.32,45.2,45.29,5400.0,42.4819,42.5853,42.4725,42.5571,5400.0
2019-07-19 10:00:00,45.29,45.4,45.26,45.38,4788.0,42.5571,42.6604,42.5289,42.6416,4788.0
2019-07-19 10:05:00,45.39,45.54,45.39,45.42,21485.0,42.651,42.792,42.651,42.6792,21485.0
2019-07-19 10:10:00,45.42,45.45,45.32,45.41,6298.0,42.6792,42.7074,42.5853,42.6698,6298.0
2019-07-19 10:15:00,45.44,45.46,45.41,45.46,11742.0,42.698,42.7168,42.6698,42.7168,11742.0
2019-07-19 10:20:00,45.46,45.46,45.37,45.4,8648.0,42.7168,42.7168,42.6322,42.6604,8648.0
2019-07-19 10:25:00,45.4,45.44,45.3,45.3,5485.0,42.6604,42.698,42.5665,42.5665,5485.0
2019-07-19 10:30:00,45.29,45.35,45.25,45.25,7437.0,42.5571,42.6135,42.5195,42.5195,7437.0
2019-07-19 10:35:00,45.24,45.26,45.16,45.22,11763.0,42.5101,42.5289,42.4349,42.4913,11763.0
2019-07-19 10:40:00,45.19,45.22,45.07,45.09,28045.0,42.4631,42.4913,42.3504,42.3691,28045.0
2019-07-19 10:45:00,45.09,45.1,44.92,44.93,13001.0,42.3691,42.3785,42.2094,42.2188,13001.0
2019-07-19 10:50:00,44.95,45.04,44.95,45.0,44337.0,42.2376,42.3222,42.2376,42.2846,44337.0
2019-07-19 10:55:00,45.01,45.09,44.99,45.05,12275.0,42.294,42.3691,42.2752,42.3316,12275.0
2019-07-19 11:00:00,45.06,45.13,45.05,45.13,7672.0,42.341,42.4067,42.3316,42.4067,7672.0
2019-07-19 11:05:00,45.13,45.16,45.1,45.13,13623.0,42.4067,42.4349,42.3785,42.4067,13623.0
2019-07-19 11:10:00,45.13,45.14,45.06,45.14,11790.0,42.4067,42.4161,42.341,42.4161,11790.0
2019-07-19 11:15:00,45.15,45.16,45.1,45.16,11011.0,42.4255,42.4349,42.3785,42.4349,11011.0
2019-07-19 11:20:00,45.16,45.17,45.14,45.15,9905.0,42.4349,42.4443,42.4161,42.4255,9905.0
2019-07-19 11:25:00,45.15,45.2,45.14,45.19,23064.0,42.4255,42.4725,42.4161,42.4631,23064.0
2019-07-19 11:30:00,45.2,45.26,45.2,45.22,12595.0,42.4725,42.5289,42.4725,42.4913,12595.0
2019-07-19 11:35:00,45.21,45.21,45.15,45.16,14320.0,42.4819,42.4819,42.4255,42.4349,14320.0
2019-07-19 11:40:00,45.15,45.34,45.14,45.3,30822.0,42.4255,42.6041,42.4161,42.5665,30822.0
2019-07-19 11:45:00,45.3,45.3,45.21,45.26,7227.0,42.5665,42.5665,42.4819,42.5289,7227.0
2019-07-19 11:50:00,45.26,45.31,45.26,45.31,17263.0,42.5289,42.5759,42.5289,42.5759,17263.0
2019-07-19 11:55:00,45.3,45.3,45.23,45.28,20706.0,42.5665,42.5665,42.5007,42.5477,20706.0
2019-07-19 12:00:00,45.28,45.35,45.27,45.34,9917.0,42.5477,42.6135,42.5383,42.6041,9917.0
2019-07-19 12:05:00,45.34,45.4,45.34,45.38,8850.0,42.6041,42.6604,42.6041,42.6416,8850.0
2019-07-19 12:10:00,45.4,45.43,45.38,45.41,13436.0,42.6604,42.6886,42.6416,42.6698,13436.0
2019-07-19 12:15:00,45.41,45.44,45.41,45.43,9744.0,42.6698,42.698,42.6698,42.6886,9744.0
2019-07-19 12:20:00,45.43,45.44,45.35,45.36,10440.0,42.6886,42.698,42.6135,42.6229,10440.0
2019-07-19 12:25:00,45.36,45.45,45.35,45.44,11023.0,42.6229,42.7074,42.6135,42.698,11023.0
2019-07-19 12:30:00,45.44,45.45,45.4,45.44,7043.0,42.698,42.7074,42.6604,42.698,7043.0
2019-07-19 12:35:00,45.43,45.45,45.4,45.44,9859.0,42.6886,42.7074,42.6604,42.698,9859.0
2019-07-19 12:40:00,45.44,45.45,45.41,45.42,8478.0,42.698,42.7074,42.6698,42.6792,8478.0
2019-07-19 12:45:00,45.42,45.44,45.4,45.41,7922.0,42.6792,42.698,42.6604,42.6698,7922.0
2019-07-19 12:50:00,45.4,45.45,45.4,45.41,9477.0,42.6604,42.7074,42.6604,42.6698,9477.0
2019-07-19 12:55:00,45.4,45.43,45.39,45.43,4992.0,42.6604,42.6886,42.651,42.6886,4992.0
2019-07-19 13:00:00,45.43,45.43,45.39,45.39,6600.0,42.6886,42.6886,42.651,42.651,6600.0
2019-07-19 13:05:00,45.4,45.43,45.39,45.4,3648.0,42.6604,42.6886,42.651,42.6604,3648.0
2019-07-19 13:10:00,45.4,45.43,45.39,45.39,6252.0,42.6604,42.6886,42.651,42.651,6252.0
2019-07-19 13:15:00,45.39,45.39,45.36,45.36,4550.0,42.651,42.651,42.6229,42.6229,4550.0
2019-07-19 13:20:00,45.35,45.37,45.34,45.37,6809.0,42.6135,42.6322,42.6041,42.6322,6809.0
2019-07-19 13:25:00,45.37,45.41,45.37,45.41,4554.0,42.6322,42.6698,42.6322,42.6698,4554.0
2019-07-19 13:30:00,45.4,45.4,45.3,45.31,23850.0,42.6604,42.6604,42.5665,42.5759,23850.0
2019-07-19 13:35:00,45.32,45.33,45.3,45.33,4200.0,42.5853,42.5947,42.5665,42.5947,4200.0
2019-07-19 13:40:00,45.34,45.36,45.33,45.35,9485.0,42.6041,42.6229,42.5947,42.6135,9485.0
2019-07-19 13:45:00,45.36,45.37,45.23,45.24,43526.0,42.6229,42.6322,42.5007,42.5101,43526.0
2019-07-19 13:50:00,45.25,45.34,45.24,45.3,40011.0,42.5195,42.6041,42.5101,42.5665,40011.0
2019-07-19 13:55:00,45.3,45.31,45.25,45.31,31523.0,42.5665,42.5759,42.5195,42.5759,31523.0
2019-07-19 14:00:00,45.31,45.32,45.29,45.3,7727.0,42.5759,42.5853,42.5571,42.5665,7727.0
2019-07-19 14:05:00,45.3,45.32,45.23,45.24,12523.0,42.5665,42.5853,42.5007,42.5101,12523.0
2019-07-19 14:10:00,45.24,45.25,45.11,45.12,21730.0,42.5101,42.5195,42.3879,42.3973,21730.0
2019-07-19 14:15:00,45.12,45.15,45.06,45.07,44185.0,42.3973,42.4255,42.341,42.3504,44185.0
2019-07-19 14:20:00,45.08,45.15,45.08,45.14,8023.0,42.3597,42.4255,42.3597,42.4161,8023.0
2019-07-19 14:25:00,45.14,45.15,45.1,45.11,15513.0,42.4161,42.4255,42.3785,42.3879,15513.0
2019-07-19 14:30:00,45.12,45.13,45.07,45.08,10774.0,42.3973,42.4067,42.3504,42.3597,10774.0
2019-07-19 14:35:00,45.07,45.11,45.06,45.09,11504.0,42.3504,42.3879,42.341,42.3691,11504.0
2019-07-19 14:40:00,45.09,45.14,45.08,45.1,7026.0,42.3691,42.4161,42.3597,42.3785,7026.0
2019-07-19 14:45:00,45.1,45.11,45.08,45.1,5150.0,42.3785,42.3879,42.3597,42.3785,5150.0
2019-07-19 14:50:00,45.11,45.15,45.08,45.08,6445.0,42.3879,42.4255,42.3597,42.3597,6445.0
2019-07-19 14:55:00,45.08,45.09,45.05,45.06,34524.0,42.3597,42.3691,42.3316,42.341,34524.0
2019-07-19 15:00:00,45.06,45.07,45.0,45.0,17085.0,42.341,42.3504,42.2846,42.2846,17085.0
2019-07-19 15:05:00,44.99,45.02,44.98,45.01,10046.0,42.2752,42.3034,42.2658,42.294,10046.0
2019-07-19 15:10:00,45.0,45.06,44.98,45.06,21130.0,42.2846,42.341,42.2658,42.341,21130.0
2019-07-19 15:15:00,45.05,45.06,45.01,45.05,14047.0,42.3316,42.341,42.294,42.3316,14047.0
2019-07-19 15:20:00,45.04,45.09,45.01,45.09,45461.0,42.3222,42.3691,42.294,42.3691,45461.0
2019-07-19 15:25:00,45.09,45.14,45.08,45.11,25138.0,42.3691,42.4161,42.3597,42.3879,25138.0
2019-07-19 15:30:00,45.11,45.15,45.1,45.13,30887.0,42.3879,42.4255,42.3785,42.4067,30887.0
2019-07-19 15:35:00,45.12,45.15,45.08,45.12,30185.0,42.3973,42.4255,42.3597,42.3973,30185.0
2019-07-19 15:40:00,45.12,45.15,45.1,45.15,34480.0,42.3973,42.4255,42.3785,42.4255,34480.0
2019-07-19 15:45:00,45.14,45.14,44.97,44.98,60287.0,42.4161,42.4161,42.2564,42.2658,60287.0
2019-07-19 15:50:00,44.98,45.06,44.98,45.03,94049.0,42.2658,42.341,42.2658,42.3128,94049.0
2019-07-19 15:55:00,45.03,45.07,44.96,45.0,195808.0,42.3128,42.3504,42.247,42.2846,195808.0
2019-07-22 09:30:00,45.21,45.26,45.03,45.08,22842.0,42.4819,42.5289,42.3128,42.3597,22842.0
2019-07-22 09:35:00,45.07,45.07,44.96,44.98,17545.0,42.3504,42.3504,42.247,42.2658,17545.0
2019-07-22 09:40:00,44.98,44.99,44.86,44.97,5039.0,42.2658,42.2752,42.153,42.2564,5039.0
2019-07-22 09:45:00,44.97,45.09,44.96,45.09,18603.0,42.2564,42.3691,42.247,42.3691,18603.0
2019-07-22 09:50:00,45.1,45.1,44.98,45.01,7528.0,42.3785,42.3785,42.2658,42.294,7528.0
2019-07-22 09:55:00,45.03,45.19,45.02,45.09,12509.0,42.3128,42.4631,42.3034,42.3691,12509.0
2019-07-22 10:00:00,45.08,45.13,44.99,44.99,17902.0,42.3597,42.4067,42.2752,42.2752,17902.0
2019-07-22 10:05:00,44.98,45.01,44.91,45.01,7898.0,42.2658,42.294,42.2,42.294,7898.0
2019-07-22 10:10:00,45.0,45.03,44.91,44.93,12790.0,42.2846,42.3128,42.2,42.2188,12790.0
2019-07-22 10:15:00,44.93,45.04,44.93,44.96,5687.0,42.2188,42.3222,42.2188,42.247,5687.0
2019-07-22 10:20:00,44.97,44.98,44.8,44.83,19250.0,42.2564,42.2658,42.0966,42.1248,19250.0
2019-07-22 10:25:00,44.83,45.01,44.82,45.01,6815.0,42.1248,42.294,42.1154,42.294,6815.0
2019-07-22 10:30:00,45.04,45.15,45.03,45.13,17862.0,42.3222,42.4255,42.3128,42.4067,17862.0
2019-07-22 10:35:00,45.13,45.13,44.94,44.98,31165.0,42.4067,42.4067,42.2282,42.2658,31165.0
2019-07-22 10:40:00,44.96,45.02,44.94,44.98,7090.0,42.247,42.3034,42.2282,42.2658,7090.0
2019-07-22 10:45:00,45.02,45.03,45.0,45.0,4112.0,42.3034,42.3128,42.2846,42.2846,4112.0
2019-07-22 10:50:00,45.0,45.04,44.97,45.0,5862.0,42.2846,42.3222,42.2564,42.2846,5862.0
2019-07-22 10:55:00,44.98,44.99,44.95,44.96,6566.0,42.2658,42.2752,42.2376,42.247,6566.0
2019-07-22 11:00:00,44.97,44.97,44.89,44.89,22186.0,42.2564,42.2564,42.1812,42.1812,22186.0
2019-07-22 11:05:00,44.88,44.93,44.85,44.9,11626.0,42.1718,42.2188,42.1436,42.1906,11626.0
2019-07-22 11:10:00,44.93,44.93,44.85,44.9,4436.0,42.2188,42.2188,42.1436,42.1906,4436.0
2019-07-22 11:15:00,44.9,44.91,44.82,44.84,26327.0,42.1906,42.2,42.1154,42.1342,26327.0
2019-07-22 11:20:00,44.85,44.88,44.83,44.87,15815.0,42.1436,42.1718,42.1248,42.1624,15815.0
2019-07-22 11:25:00,44.87,44.9,44.83,44.85,14590.0,42.1624,42.1906,42.1248,42.1436,14590.0
2019-07-22 11:30:00,44.85,44.88,44.84,44.88,10504.0,42.1436,42.1718,42.1342,42.1718,10504.0
2019-07-22 11:35:00,44.89,44.95,44.89,44.94,4002.0,42.1812,42.2376,42.1812,42.2282,4002.0
2019-07-22 11:40:00,44.95,44.97,44.92,44.97,14003.0,42.2376,42.2564,42.2094,42.2564,14003.0
2019-07-22 11:45:00,44.97,44.99,44.91,44.96,11541.0,42.2564,42.2752,42.2,42.247,11541.0
2019-07-22 11:50:00,44.96,44.97,44.92,44.94,15385.0,42.247,42.2564,42.2094,42.2282,15385.0
2019-07-22 11:55:00,44.95,44.96,44.92,44.94,8978.0,42.2376,42.247,42.2094,42.2282,8978.0
2019-07-22 12:00:00,44.94,44.97,44.92,44.97,5568.0,42.2282,42.2564,42.2094,42.2564,5568.0
2019-07-22 12:05:00,44.97,45.0,44.94,44.97,11661.0,42.2564,42.2846,42.2282,42.2564,11661.0
2019-07-22 12:10:00,44.98,45.04,44.97,45.03,10436.0,42.2658,42.3222,42.2564,42.3128,10436.0
2019-07-22 12:15:00,45.0,45.1,45.0,45.06,7676.0,42.2846,42.3785,42.2846,42.341,7676.0
2019-07-22 12:20:00,45.05,45.11,45.04,45.11,3604.0,42.3316,42.3879,42.3222,42.3879,3604.0
2019-07-22 12:25:00,45.11,45.11,45.07,45.07,4621.0,42.3879,42.3879,42.3504,42.3504,4621.0
2019-07-22 12:30:00,45.08,45.11,45.07,45.08,6776.0,42.3597,42.3879,42.3504,42.3597,6776.0
2019-07-22 12:35:00,45.09,45.14,45.08,45.08,5813.0,42.3691,42.4161,42.3597,42.3597,5813.0
2019-07-22 12:40:00,45.07,45.09,45.06,45.08,5251.0,42.3504,42.3691,42.341,42.3597,5251.0
2019-07-22 12:45:00,45.07,45.08,45.0,45.03,7976.0,42.3504,42.3597,42.2846,42.3128,7976.0
2019-07-22 12:50:00,45.03,45.07,45.01,45.02,21857.0,42.3128,42.3504,42.294,42.3034,21857.0
2019-07-22 12:55:00,45.02,45.1,45.01,45.08,16302.0,42.3034,42.3785,42.294,42.3597,16302.0
2019-07-22 13:00:00,45.08,45.09,45.03,45.05,10355.0,42.3597,42.3691,42.3128,42.3316,10355.0
2019-07-22 13:05:00,45.06,45.11,45.06,45.09,13212.0,42.341,42.3879,42.341,42.3691,13212.0
2019-07-22 13:10:00,45.09,45.11,45.08,45.09,7072.0,42.3691,42.3879,42.3597,42.3691,7072.0
2019-07-22 13:15:00,45.09,45.09,45.05,45.05,7439.0,42.3691,42.3691,42.3316,42.3316,7439.0
2019-07-22 13:20:00,45.05,45.08,45.02,45.04,4967.0,42.3316,42.3597,42.3034,42.3222,4967.0
2019-07-22 13:25:00,45.04,45.07,45.04,45.05,5522.0,42.3222,42.3504,42.3222,42.3316,5522.0
2019-07-22 13:30:00,45.06,45.12,45.06,45.07,5508.0,42.341,42.3973,42.341,42.3504,5508.0
2019-07-22 13:35:00,45.08,45.11,45.07,45.09,3119.0,42.3597,42.3879,42.3504,42.3691,3119.0
2019-07-22 13:40:00,45.1,45.1,45.04,45.05,6300.0,42.3785,42.3785,42.3222,42.3316,6300.0
2019-07-22 13:45:00,45.05,45.07,45.01,45.02,8122.0,42.3316,42.3504,42.294,42.3034,8122.0
2019-07-22 13:50:00,45.02,45.06,45.02,45.05,6048.0,42.3034,42.341,42.3034,42.3316,6048.0
2019-07-22 13:55:00,45.05,45.06,45.01,45.05,9420.0,42.3316,42.341,42.294,42.3316,9420.0
2019-07-22 14:00:00,45.04,45.05,44.98,45.01,13159.0,42.3222,42.3316,42.2658,42.294,13159.0
2019-07-22 14:05:00,45.0,45.03,44.92,44.92,7178.0,42.2846,42.3128,42.2094,42.2094,7178.0
2019-07-22 14:10:00,44.91,44.98,44.91,44.95,10990.0,42.2,42.2658,42.2,42.2376,10990.0
2019-07-22 14:15:00,44.95,45.0,44.93,44.93,9665.0,42.2376,42.2846,42.2188,42.2188,9665.0
2019-07-22 14:20:00,44.94,44.96,44.93,44.94,9623.0,42.2282,42.247,42.2188,42.2282,9623.0
2019-07-22 14:25:00,44.94,44.94,44.83,44.83,9812.0,42.2282,42.2282,42.1248,42.1248,9812.0
2019-07-22 14:30:00,44.83,44.86,44.78,44.8,11753.0,42.1248,42.153,42.0778,42.0966,11753.0
2019-07-22 14:35:00,44.8,44.82,44.76,44.8,32315.0,42.0966,42.1154,42.0591,42.0966,32315.0
2019-07-22 14:40:00,44.81,44.85,44.81,44.82,12937.0,42.106,42.1436,42.106,42.1154,12937.0
2019-07-22 14:45:00,44.83,44.84,44.78,44.79,6030.0,42.1248,42.1342,42.0778,42.0872,6030.0
2019-07-22 14:50:00,44.79,44.8,44.75,44.75,9205.0,42.0872,42.0966,42.0497,42.0497,9205.0
2019-07-22 14:55:00,44.75,44.78,44.74,44.74,12099.0,42.0497,42.0778,42.0403,42.0403,12099.0
2019-07-22 15:00:00,44.75,44.95,44.75,44.9,28825.0,42.0497,42.2376,42.0497,42.1906,28825.0
2019-07-22 15:05:00,44.91,44.91,44.87,44.89,15232.0,42.2,42.2,42.1624,42.1812,15232.0
2019-07-22 15:10:00,44.88,44.91,44.86,44.91,15839.0,42.1718,42.2,42.153,42.2,15839.0
2019-07-22 15:15:00,44.91,44.97,44.88,44.89,39494.0,42.2,42.2564,42.1718,42.1812,39494.0
2019-07-22 15:20:00,44.89,44.89,44.78,44.81,22334.0,42.1812,42.1812,42.0778,42.106,22334.0
2019-07-22 15:25:00,44.8,44.86,44.79,44.84,27489.0,42.0966,42.153,42.0872,42.1342,27489.0
2019-07-22 15:30:00,44.84,44.85,44.73,44.78,33543.0,42.1342,42.1436,42.0309,42.0778,33543.0
2019-07-22 15:35:00,44.77,44.78,44.71,44.77,63789.0,42.0685,42.0778,42.0121,42.0685,63789.0
2019-07-22 15:40:00,44.76,44.82,44.75,44.8,52486.0,42.0591,42.1154,42.0497,42.0966,52486.0
2019-07-22 15:45:00,44.81,44.83,44.78,44.8,27098.0,42.106,42.1248,42.0778,42.0966,27098.0
2019-07-22 15:50:00,44.8,44.82,44.78,44.79,57622.0,42.0966,42.1154,42.0778,42.0872,57622.0
2019-07-22 15:55:00,44.78,44.84,44.73,44.76,127821.0,42.0778,42.1342,42.0309,42.0591,127821.0
2019-07-23 09:30:00,44.85,45.03,44.49,44.62,90971.0,42.1436,42.3128,41.8053,41.9275,90971.0
2019-07-23 09:35:00,44.6,44.8,44.36,44.51,54802.0,41.9087,42.0966,41.6832,41.8241,54802.0
2019-07-23 09:40:00,44.58,44.63,44.03,44.03,60436.0,41.8899,41.9369,41.3731,41.3731,60436.0
2019-07-23 09:45:00,44.0,44.13,43.98,44.01,37459.0,41.3449,41.4671,41.3261,41.3543,37459.0
2019-07-23 09:50:00,44.0,44.42,44.0,44.41,48911.0,41.3449,41.7396,41.3449,41.7302,48911.0
2019-07-23 09:55:00,44.41,44.41,44.18,44.36,38385.0,41.7302,41.7302,41.5141,41.6832,38385.0
2019-07-23 10:00:00,44.37,44.37,44.17,44.24,33922.0,41.6926,41.6926,41.5047,41.5704,33922.0
2019-07-23 10:05:00,44.23,44.24,44.06,44.2,32453.0,41.561,41.5704,41.4013,41.5328,32453.0
2019-07-23 10:10:00,44.21,44.29,44.13,44.29,36741.0,41.5422,41.6174,41.4671,41.6174,36741.0
2019-07-23 10:15:00,44.31,44.36,44.18,44.21,23647.0,41.6362,41.6832,41.5141,41.5422,23647.0
2019-07-23 10:20:00,44.21,44.29,44.16,44.21,46515.0,41.5422,41.6174,41.4953,41.5422,46515.0
2019-07-23 10:25:00,44.22,44.28,44.1,44.14,45109.0,41.5516,41.608,41.4389,41.4765,45109.0
2019-07-23 10:30:00,44.14,44.15,44.02,44.03,37466.0,41.4765,41.4859,41.3637,41.3731,37466.0
2019-07-23 10:35:00,44.02,44.05,43.9,43.96,80612.0,41.3637,41.3919,41.251,41.3073,80612.0
2019-07-23 10:40:00,43.96,44.04,43.89,43.97,39683.0,41.3073,41.3825,41.2416,41.3167,39683.0
2019-07-23 10:45:00,43.98,44.09,43.98,44.02,84515.0,41.3261,41.4295,41.3261,41.3637,84515.0
2019-07-23 10:50:00,44.03,44.08,43.85,43.86,52333.0,41.3731,41.4201,41.204,41.2134,52333.0
2019-07-23 10:55:00,43.87,43.89,43.81,43.85,23658.0,41.2228,41.2416,41.1664,41.204,23658.0
2019-07-23 11:00:00,43.84,43.88,43.76,43.88,30353.0,41.1946,41.2322,41.1194,41.2322,30353.0
2019-07-23 11:05:00,43.86,43.9,43.8,43.81,80258.0,41.2134,41.251,41.157,41.1664,80258.0
2019-07-23 11:10:00,43.81,43.82,43.75,43.78,35589.0,41.1664,41.1758,41.11,41.1382,35589.0
2019-07-23 11:15:00,43.79,43.88,43.78,43.86,13066.0,41.1476,41.2322,41.1382,41.2134,13066.0
2019-07-23 11:20:00,43.85,43.91,43.84,43.89,13005.0,41.204,41.2603,41.1946,41.2416,13005.0
2019-07-23 11:25:00,43.9,43.9,43.79,43.8,11370.0,41.251,41.251,41.1476,41.157,11370.0
2019-07-23 11:30:00,43.79,43.84,43.75,43.84,10515.0,41.1476,41.1946,41.11,41.1946,10515.0
2019-07-23 11:35:00,43.84,43.91,43.77,43.9,20042.0,41.1946,41.2603,41.1288,41.251,20042.0
2019-07-23 11:40:00,43.89,43.91,43.81,43.84,25224.0,41.2416,41.2603,41.1664,41.1946,25224.0
2019-07-23 11:45:00,43.84,43.88,43.82,43.84,13203.0,41.1946,41.2322,41.1758,41.1946,13203.0
2019-07-23 11:50:00,43.84,43.97,43.83,43.95,16678.0,41.1946,41.3167,41.1852,41.2979,16678.0
2019-07-23 11:55:00,43.95,43.95,43.87,43.94,17172.0,41.2979,41.2979,41.2228,41.2885,17172.0
2019-07-23 12:00:00,43.93,43.94,43.91,43.94,18718.0,41.2791,41.2885,41.2603,41.2885,18718.0
2019-07-23 12:05:00,43.94,43.97,43.9,43.95,46071.0,41.2885,41.3167,41.251,41.2979,46071.0
2019-07-23 12:10:00,43.95,44.0,43.8,43.83,205871.0,41.2979,41.3449,41.157,41.1852,205871.0
2019-07-23 12:15:00,43.83,43.86,43.73,43.73,73718.0,41.1852,41.2134,41.0912,41.0912,73718.0
2019-07-23 12:20:00,43.74,43.75,43.63,43.64,31628.0,41.1006,41.11,40.9972,41.0066,31628.0
2019-07-23 12:25:00,43.63,43.66,43.59,43.61,38214.0,40.9972,41.0254,40.9597,40.9785,38214.0
2019-07-23 12:30:00,43.61,43.64,43.56,43.57,32696.0,40.9785,41.0066,40.9315,40.9409,32696.0
2019-07-23 12:35:00,43.57,43.59,43.52,43.52,37527.0,40.9409,40.9597,40.8939,40.8939,37527.0
2019-07-23 12:40:00,43.52,43.6,43.52,43.57,13536.0,40.8939,40.9691,40.8939,40.9409,13536.0
2019-07-23 12:45:00,43.57,43.71,43.56,43.71,19301.0,40.9409,41.0724,40.9315,41.0724,19301.0
2019-07-23 12:50:00,43.71,43.77,43.7,43.72,24791.0,41.0724,41.1288,41.063,41.0818,24791.0
2019-07-23 12:55:00,43.71,43.75,43.69,43.72,10288.0,41.0724,41.11,41.0536,41.0818,10288.0
2019-07-23 13:00:00,43.71,43.71,43.61,43.63,19404.0,41.0724,41.0724,40.9785,40.9972,19404.0
2019-07-23 13:05:00,43.63,43.64,43.5,43.55,39029.0,40.9972,41.0066,40.8751,40.9221,39029.0
2019-07-23 13:10:00,43.55,43.57,43.5,43.54,17063.0,40.9221,40.9409,40.8751,40.9127,17063.0
2019-07-23 13:15:00,43.54,43.54,43.47,43.48,222703.0,40.9127,40.9127,40.8469,40.8563,222703.0
2019-07-23 13:20:00,43.48,43.56,43.47,43.51,41927.0,40.8563,40.9315,40.8469,40.8845,41927.0
2019-07-23 13:25:00,43.51,43.51,43.37,43.39,61991.0,40.8845,40.8845,40.7529,40.7717,61991.0
2019-07-23 13:30:00,43.39,43.41,43.27,43.27,52662.0,40.7717,40.7905,40.659,40.659,52662.0
2019-07-23 13:35:00,43.27,43.3,43.21,43.27,39956.0,40.659,40.6872,40.6026,40.659,39956.0
2019-07-23 13:40:00,43.27,43.29,43.17,43.23,43117.0,40.659,40.6778,40.565,40.6214,43117.0
2019-07-23 13:45:00,43.23,43.36,43.22,43.34,69594.0,40.6214,40.7435,40.612,40.7247,69594.0
2019-07-23 13:50:00,43.35,43.43,43.32,43.41,26045.0,40.7341,40.8093,40.706,40.7905,26045.0
2019-07-23 13:55:00,43.41,43.55,43.41,43.55,15971.0,40.7905,40.9221,40.7905,40.9221,15971.0
2019-07-23 14:00:00,43.55,43.69,43.55,43.68,45048.0,40.9221,41.0536,40.9221,41.0442,45048.0
2019-07-23 14:05:00,43.68,43.76,43.64,43.71,52961.0,41.0442,41.1194,41.0066,41.0724,52961.0
2019-07-23 14:10:00,43.71,43.82,43.69,43.8,565899.0,41.0724,41.1758,41.0536,41.157,565899.0
2019-07-23 14:15:00,43.8,43.81,43.72,43.74,31277.0,41.157,41.1664,41.0818,41.1006,31277.0
2019-07-23 14:20:00,43.74,43.93,43.74,43.88,27093.0,41.1006,41.2791,41.1006,41.2322,27093.0
2019-07-23 14:25:00,43.88,43.91,43.85,43.85,23484.0,41.2322,41.2603,41.204,41.204,23484.0
2019-07-23 14:30:00,43.84,43.91,43.81,43.81,13223.0,41.1946,41.2603,41.1664,41.1664,13223.0
2019-07-23 14:35:00,43.82,43.82,43.73,43.76,16138.0,41.1758,41.1758,41.0912,41.1194,16138.0
2019-07-23 14:40:00,43.75,43.75,43.7,43.74,19993.0,41.11,41.11,41.063,41.1006,19993.0
2019-07-23 14:45:00,43.74,43.76,43.72,43.76,17144.0,41.1006,41.1194,41.0818,41.1194,17144.0
2019-07-23 14:50:00,43.76,43.77,43.7,43.7,29164.0,41.1194,41.1288,41.063,41.063,29164.0
2019-07-23 14:55:00,43.7,43.75,43.69,43.75,40265.0,41.063,41.11,41.0536,41.11,40265.0
2019-07-23 15:00:00,43.74,43.75,43.7,43.71,30858.0,41.1006,41.11,41.063,41.0724,30858.0
2019-07-23 15:05:00,43.72,43.74,43.7,43.71,35426.0,41.0818,41.1006,41.063,41.0724,35426.0
2019-07-23 15:10:00,43.72,43.78,43.69,43.74,32012.0,41.0818,41.1382,41.0536,41.1006,32012.0
2019-07-23 15:15:00,43.75,43.75,43.61,43.62,27385.0,41.11,41.11,40.9785,40.9878,27385.0
2019-07-23 15:20:00,43.62,43.65,43.61,43.63,62580.0,40.9878,41.016,40.9785,40.9972,62580.0
2019-07-23 15:25:00,43.63,43.65,43.6,43.63,49209.0,40.9972,41.016,40.9691,40.9972,49209.0
2019-07-23 15:30:00,43.63,43.72,43.63,43.68,54768.0,40.9972,41.0818,40.9972,41.0442,54768.0
2019-07-23 15:35:00,43.68,43.69,43.59,43.59,85116.0,41.0442,41.0536,40.9597,40.9597,85116.0
2019-07-23 15:40:00,43.59,43.6,43.5,43.54,124234.0,40.9597,40.9691,40.8751,40.9127,124234.0
2019-07-23 15:45:00,43.54,43.61,43.52,43.54,118797.0,40.9127,40.9785,40.8939,40.9127,118797.0
2019-07-23 15:50:00,43.55,43.6,43.51,43.52,134091.0,40.9221,40.9691,40.8845,40.8939,134091.0
2019-07-23 15:55:00,43.52,43.62,43.51,43.61,366310.0,40.8939,40.9878,40.8845,40.9785,366310.0
2019-07-24 09:30:00,43.6,43.78,43.43,43.44,39860.0,40.9691,41.1382,40.8093,40.8187,39860.0
2019-07-24 09:35:00,43.43,43.94,43.4,43.86,32235.0,40.8093,41.2885,40.7811,41.2134,32235.0
2019-07-24 09:40:00,43.87,43.94,43.66,43.68,20632.0,41.2228,41.2885,41.0254,41.0442,20632.0
2019-07-24 09:45:00,43.7,43.77,43.53,43.59,41267.0,41.063,41.1288,40.9033,40.9597,41267.0
2019-07-24 09:50:00,43.59,43.68,43.57,43.63,30017.0,40.9597,41.0442,40.9409,40.9972,30017.0
2019-07-24 09:55:00,43.65,43.67,43.45,43.54,38776.0,41.016,41.0348,40.8281,40.9127,38776.0
2019-07-24 10:00:00,43.53,43.53,43.37,43.48,38577.0,40.9033,40.9033,40.7529,40.8563,38577.0
2019-07-24 10:05:00,43.47,43.53,43.42,43.46,38494.0,40.8469,40.9033,40.7999,40.8375,38494.0
2019-07-24 10:10:00,43.48,43.53,43.44,43.49,29065.0,40.8563,40.9033,40.8187,40.8657,29065.0
2019-07-24 10:15:00,43.49,43.6,43.45,43.6,16604.0,40.8657,40.9691,40.8281,40.9691,16604.0
2019-07-24 10:20:00,43.61,43.65,43.53,43.61,11793.0,40.9785,41.016,40.9033,40.9785,11793.0
2019-07-24 10:25:00,43.61,43.62,43.55,43.58,20964.0,40.9785,40.9878,40.9221,40.9503,20964.0
2019-07-24 10:30:00,43.58,43.75,43.57,43.75,21357.0,40.9503,41.11,40.9409,41.11,21357.0
2019-07-24 10:35:00,43.75,43.75,43.68,43.72,17407.0,41.11,41.11,41.0442,41.0818,17407.0
2019-07-24 10:40:00,43.72,43.72,43.66,43.7,12040.0,41.0818,41.0818,41.0254,41.063,12040.0
2019-07-24 10:45:00,43.7,43.7,43.65,43.65,9308.0,41.063,41.063,41.016,41.016,9308.0
2019-07-24 10:50:00,43.65,43.71,43.63,43.68,9285.0,41.016,41.0724,40.9972,41.0442,9285.0
2019-07-24 10:55:00,43.69,43.75,43.66,43.7,24177.0,41.0536,41.11,41.0254,41.063,24177.0
2019-07-24 11:00:00,43.7,43.74,43.67,43.69,12027.0,41.063,41.1006,41.0348,41.0536,12027.0
2019-07-24 11:05:00,43.67,43.7,43.62,43.67,18104.0,41.0348,41.063,40.9878,41.0348,18104.0
2019-07-24 11:10:00,43.68,43.7,43.63,43.69,9140.0,41.0442,41.063,40.9972,41.0536,9140.0
2019-07-24 11:15:00,43.69,43.78,43.69,43.76,23564.0,41.0536,41.1382,41.0536,41.1194,23564.0
2019-07-24 11:20:00,43.77,43.79,43.72,43.75,30339.0,41.1288,41.1476,41.0818,41.11,30339.0
2019-07-24 11:25:00,43.75,43.76,43.71,43.73,16587.0,41.11,41.1194,41.0724,41.0912,16587.0
2019-07-24 11:30:00,43.73,43.75,43.67,43.72,14909.0,41.0912,41.11,41.0348,41.0818,14909.0
2019-07-24 11:35:00,43.71,43.76,43.71,43.74,10987.0,41.0724,41.1194,41.0724,41.1006,10987.0
2019-07-24 11:40:00,43.73,43.74,43.68,43.69,8456.0,41.0912,41.1006,41.0442,41.0536,8456.0
2019-07-24 11:45:00,43.7,43.81,43.69,43.81,14317.0,41.063,41.1664,41.0536,41.1664,14317.0
2019-07-24 11:50:00,43.8,43.81,43.74,43.76,9067.0,41.157,41.1664,41.1006,41.1194,9067.0
2019-07-24 11:55:00,43.76,43.77,43.7,43.71,13069.0,41.1194,41.1288,41.063,41.0724,13069.0
2019-07-24 12:00:00,43.72,43.74,43.72,43.73,10136.0,41.0818,41.1006,41.0818,41.0912,10136.0
2019-07-24 12:05:00,43.72,43.72,43.66,43.72,14821.0,41.0818,41.0818,41.0254,41.0818,14821.0
2019-07-24 12:10:00,43.73,43.74,43.71,43.73,10374.0,41.0912,41.1006,41.0724,41.0912,10374.0
2019-07-24 12:15:00,43.73,43.75,43.71,43.74,9537.0,41.0912,41.11,41.0724,41.1006,9537.0
2019-07-24 12:20:00,43.75,43.83,43.74,43.83,21256.0,41.11,41.1852,41.1006,41.1852,21256.0
2019-07-24 12:25:00,43.82,43.85,43.81,43.82,8151.0,41.1758,41.204,41.1664,41.1758,8151.0
2019-07-24 12:30:00,43.83,43.88,43.76,43.79,35799.0,41.1852,41.2322,41.1194,41.1476,35799.0
2019-07-24 12:35:00,43.79,43.87,43.78,43.86,11033.0,41.1476,41.2228,41.1382,41.2134,11033.0
2019-07-24 12:40:00,43.87,43.92,43.84,43.92,31763.0,41.2228,41.2697,41.1946,41.2697,31763.0
2019-07-24 12:45:00,43.92,43.97,43.92,43.94,10723.0,41.2697,41.3167,41.2697,41.2885,10723.0
2019-07-24 12:50:00,43.94,44.01,43.89,43.98,24842.0,41.2885,41.3543,41.2416,41.3261,24842.0
2019-07-24 12:55:00,43.98,44.05,43.98,44.05,22857.0,41.3261,41.3919,41.3261,41.3919,22857.0
2019-07-24 13:00:00,44.05,44.05,43.96,43.98,14275.0,41.3919,41.3919,41.3073,41.3261,14275.0
2019-07-24 13:05:00,43.99,44.02,43.97,44.01,8352.0,41.3355,41.3637,41.3167,41.3543,8352.0
2019-07-24 13:10:00,44.01,44.02,43.99,44.01,6467.0,41.3543,41.3637,41.3355,41.3543,6467.0
2019-07-24 13:15:00,44.02,44.06,43.98,44.05,23262.0,41.3637,41.4013,41.3261,41.3919,23262.0
2019-07-24 13:20:00,44.06,44.13,44.05,44.1,20765.0,41.4013,41.4671,41.3919,41.4389,20765.0
2019-07-24 13:25:00,44.1,44.14,44.09,44.09,15414.0,41.4389,41.4765,41.4295,41.4295,15414.0
2019-07-24 13:30:00,44.1,44.14,44.07,44.08,9860.0,41.4389,41.4765,41.4107,41.4201,9860.0
2019-07-24 13:35:00,44.09,44.13,44.08,44.11,12205.0,41.4295,41.4671,41.4201,41.4483,12205.0
2019-07-24 13:40:00,44.11,44.17,44.1,44.11,9936.0,41.4483,41.5047,41.4389,41.4483,9936.0
2019-07-24 13:45:00,44.11,44.15,44.1,44.13,10467.0,41.4483,41.4859,41.4389,41.4671,10467.0
2019-07-24 13:50:00,44.13,44.16,44.12,44.14,9461.0,41.4671,41.4953,41.4577,41.4765,9461.0
2019-07-24 13:55:00,44.14,44.16,44.13,44.14,19954.0,41.4765,41.4953,41.4671,41.4765,19954.0
2019-07-24 14:00:00,44.13,44.13,44.07,44.07,28844.0,41.4671,41.4671,41.4107,41.4107,28844.0
2019-07-24 14:05:00,44.07,44.07,43.98,43.98,12340.0,41.4107,41.4107,41.3261,41.3261,12340.0
2019-07-24 14:10:00,43.98,44.01,43.95,43.96,18564.0,41.3261,41.3543,41.2979,41.3073,18564.0
2019-07-24 14:15:00,43.97,44.0,43.88,43.89,52105.0,41.3167,41.3449,41.2322,41.2416,52105.0
2019-07-24 14:20:00,43.9,43.95,43.89,43.95,33148.0,41.251,41.2979,41.2416,41.2979,33148.0
2019-07-24 14:25:00,43.95,43.96,43.87,43.89,10830.0,41.2979,41.3073,41.2228,41.2416,10830.0
2019-07-24 14:30:00,43.9,43.94,43.9,43.91,16469.0,41.251,41.2885,41.251,41.2603,16469.0
2019-07-24 14:35:00,43.9,43.9,43.85,43.87,8825.0,41.251,41.251,41.204,41.2228,8825.0
2019-07-24 14:40:00,43.87,43.88,43.84,43.86,9969.0,41.2228,41.2322,41.1946,41.2134,9969.0
2019-07-24 14:45:00,43.86,43.86,43.8,43.81,15151.0,41.2134,41.2134,41.157,41.1664,15151.0
2019-07-24 14:50:00,43.81,43.81,43.73,43.73,19466.0,41.1664,41.1664,41.0912,41.0912,19466.0
2019-07-24 14:55:00,43.74,43.77,43.73,43.76,17482.0,41.1006,41.1288,41.0912,41.1194,17482.0
2019-07-24 15:00:00,43.77,43.77,43.72,43.76,19945.0,41.1288,41.1288,41.0818,41.1194,19945.0
2019-07-24 15:05:00,43.75,43.8,43.72,43.8,20899.0,41.11,41.157,41.0818,41.157,20899.0
2019-07-24 15:10:00,43.8,43.81,43.78,43.79,20264.0,41.157,41.1664,41.1382,41.1476,20264.0
2019-07-24 15:15:00,43.79,43.89,43.78,43.87,19912.0,41.1476,41.2416,41.1382,41.2228,19912.0
2019-07-24 15:20:00,43.87,43.89,43.85,43.88,14483.0,41.2228,41.2416,41.204,41.2322,14483.0
2019-07-24 15:25:00,43.88,43.93,43.87,43.9,17669.0,41.2322,41.2791,41.2228,41.251,17669.0
2019-07-24 15:30:00,43.9,43.94,43.89,43.94,28376.0,41.251,41.2885,41.2416,41.2885,28376.0
2019-07-24 15:35:00,43.93,43.93,43.87,43.9,51889.0,41.2791,41.2791,41.2228,41.251,51889.0
2019-07-24 15:40:00,43.9,43.91,43.87,43.88,51140.0,41.251,41.2603,41.2228,41.2322,51140.0
2019-07-24 15:45:00,43.88,43.89,43.83,43.84,83378.0,41.2322,41.2416,41.1852,41.1946,83378.0
2019-07-24 15:50:00,43.84,43.95,43.83,43.93,112213.0,41.1946,41.2979,41.1852,41.2791,112213.0
2019-07-24 15:55:00,43.93,43.96,43.82,43.9,252271.0,41.2791,41.3073,41.1758,41.251,252271.0
2019-07-25 09:30:00,44.12,44.29,44.0,44.16,246805.0,41.4577,41.6174,41.3449,41.4953,246805.0
2019-07-25 09:35:00,44.17,44.7,44.17,44.6,81425.0,41.5047,42.0027,41.5047,41.9087,81425.0
2019-07-25 09:40:00,44.6,44.61,44.42,44.43,55461.0,41.9087,41.9181,41.7396,41.749,55461.0
2019-07-25 09:45:00,44.42,44.55,44.35,44.38,105482.0,41.7396,41.8617,41.6738,41.702,105482.0
2019-07-25 09:50:00,44.38,44.52,44.34,44.38,94725.0,41.702,41.8335,41.6644,41.702,94725.0
2019-07-25 09:55:00,44.39,44.45,44.18,44.18,26532.0,41.7114,41.7678,41.5141,41.5141,26532.0
2019-07-25 10:00:00,44.17,44.36,44.12,44.36,15722.0,41.5047,41.6832,41.4577,41.6832,15722.0
2019-07-25 10:05:00,44.36,44.38,44.24,44.24,19957.0,41.6832,41.702,41.5704,41.5704,19957.0
2019-07-25 10:10:00,44.23,44.33,44.22,44.26,17409.0,41.561,41.655,41.5516,41.5892,17409.0
2019-07-25 10:15:00,44.26,44.49,44.25,44.49,16817.0,41.5892,41.8053,41.5798,41.8053,16817.0
2019-07-25 10:20:00,44.47,44.54,44.37,44.51,27978.0,41.7866,41.8523,41.6926,41.8241,27978.0
2019-07-25 10:25:00,44.51,44.58,44.48,44.5,21145.0,41.8241,41.8899,41.796,41.8147,21145.0
2019-07-25 10:30:00,44.51,44.62,44.47,44.58,34336.0,41.8241,41.9275,41.7866,41.8899,34336.0
2019-07-25 10:35:00,44.59,44.62,44.57,44.57,21214.0,41.8993,41.9275,41.8805,41.8805,21214.0
2019-07-25 10:40:00,44.57,44.61,44.47,44.52,91379.0,41.8805,41.9181,41.7866,41.8335,91379.0
2019-07-25 10:45:00,44.51,44.63,44.51,44.61,18378.0,41.8241,41.9369,41.8241,41.9181,18378.0
2019-07-25 10:50:00,44.62,44.7,44.59,44.65,27373.0,41.9275,42.0027,41.8993,41.9557,27373.0
2019-07-25 10:55:00,44.64,44.65,44.5,44.55,24622.0,41.9463,41.9557,41.8147,41.8617,24622.0
2019-07-25 11:00:00,44.54,44.67,44.51,44.63,87719.0,41.8523,41.9745,41.8241,41.9369,87719.0
2019-07-25 11:05:00,44.63,44.68,44.55,44.57,130898.0,41.9369,41.9839,41.8617,41.8805,130898.0
2019-07-25 11:10:00,44.56,44.71,44.54,44.68,41211.0,41.8711,42.0121,41.8523,41.9839,41211.0
2019-07-25 11:15:00,44.68,44.76,44.65,44.75,21777.0,41.9839,42.0591,41.9557,42.0497,21777.0
2019-07-25 11:20:00,44.75,44.84,44.74,44.75,56266.0,42.0497,42.1342,42.0403,42.0497,56266.0
2019-07-25 11:25:00,44.75,44.79,44.73,44.73,76197.0,42.0497,42.0872,42.0309,42.0309,76197.0
2019-07-25 11:30:00,44.72,44.77,44.66,44.7,48363.0,42.0215,42.0685,41.9651,42.0027,48363.0
2019-07-25 11:35:00,44.7,44.73,44.68,44.7,20545.0,42.0027,42.0309,41.9839,42.0027,20545.0
2019-07-25 11:40:00,44.7,44.71,44.61,44.62,46101.0,42.0027,42.0121,41.9181,41.9275,46101.0
2019-07-25 11:45:00,44.61,44.63,44.56,44.59,16537.0,41.9181,41.9369,41.8711,41.8993,16537.0
2019-07-25 11:50:00,44.59,44.59,44.52,44.54,28079.0,41.8993,41.8993,41.8335,41.8523,28079.0
2019-07-25 11:55:00,44.54,44.54,44.48,44.5,94202.0,41.8523,41.8523,41.796,41.8147,94202.0
2019-07-25 12:00:00,44.5,44.5,44.45,44.48,17218.0,41.8147,41.8147,41.7678,41.796,17218.0
2019-07-25 12:05:00,44.48,44.51,44.46,44.47,21441.0,41.796,41.8241,41.7772,41.7866,21441.0
2019-07-25 12:10:00,44.47,44.47,44.38,44.41,43530.0,41.7866,41.7866,41.702,41.7302,43530.0
2019-07-25 12:15:00,44.41,44.45,44.39,44.44,14123.0,41.7302,41.7678,41.7114,41.7584,14123.0
2019-07-25 12:20:00,44.44,44.55,44.43,44.54,32640.0,41.7584,41.8617,41.749,41.8523,32640.0
2019-07-25 12:25:00,44.55,44.56,44.46,44.52,21489.0,41.8617,41.8711,41.7772,41.8335,21489.0
2019-07-25 12:30:00,44.52,44.55,44.48,44.55,20775.0,41.8335,41.8617,41.796,41.8617,20775.0
2019-07-25 12:35:00,44.56,44.63,44.53,44.54,29915.0,41.8711,41.9369,41.8429,41.8523,29915.0
2019-07-25 12:40:00,44.54,44.55,44.4,44.41,33820.0,41.8523,41.8617,41.7208,41.7302,33820.0
2019-07-25 12:45:00,44.4,44.42,44.35,44.4,57627.0,41.7208,41.7396,41.6738,41.7208,57627.0
2019-07-25 12:50:00,44.4,44.41,44.37,44.38,40614.0,41.7208,41.7302,41.6926,41.702,40614.0
2019-07-25 12:55:00,44.38,44.44,44.36,44.41,59398.0,41.702,41.7584,41.6832,41.7302,59398.0
2019-07-25 13:00:00,44.41,44.43,44.34,44.35,10053.0,41.7302,41.749,41.6644,41.6738,10053.0
2019-07-25 13:05:00,44.34,44.46,44.34,44.43,42896.0,41.6644,41.7772,41.6644,41.749,42896.0
2019-07-25 13:10:00,44.44,44.44,44.41,44.42,24433.0,41.7584,41.7584,41.7302,41.7396,24433.0
2019-07-25 13:15:00,44.42,44.44,44.37,44.42,73834.0,41.7396,41.7584,41.6926,41.7396,73834.0
2019-07-25 13:20:00,44.42,44.53,44.38,44.52,180274.0,41.7396,41.8429,41.702,41.8335,180274.0
2019-07-25 13:25:00,44.52,44.55,44.5,44.52,17088.0,41.8335,41.8617,41.8147,41.8335,17088.0
2019-07-25 13:30:00,44.52,44.62,44.52,44.61,16005.0,41.8335,41.9275,41.8335,41.9181,16005.0
2019-07-25 13:35:00,44.61,44.71,44.61,44.68,29486.0,41.9181,42.0121,41.9181,41.9839,29486.0
2019-07-25 13:40:00,44.69,44.74,44.68,44.69,32533.0,41.9933,42.0403,41.9839,41.9933,32533.0
2019-07-25 13:45:00,44.7,44.7,44.58,44.6,24313.0,42.0027,42.0027,41.8899,41.9087,24313.0
2019-07-25 13:50:00,44.61,44.61,44.45,44.5,63758.0,41.9181,41.9181,41.7678,41.8147,63758.0
2019-07-25 13:55:00,44.5,44.52,44.45,44.46,29746.0,41.8147,41.8335,41.7678,41.7772,29746.0
2019-07-25 14:00:00,44.45,44.59,44.45,44.58,112189.0,41.7678,41.8993,41.7678,41.8899,112189.0
2019-07-25 14:05:00,44.58,44.61,44.5,44.57,35832.0,41.8899,41.9181,41.8147,41.8805,35832.0
2019-07-25 14:10:00,44.58,44.64,44.56,44.61,26642.0,41.8899,41.9463,41.8711,41.9181,26642.0
2019-07-25 14:15:00,44.61,44.61,44.58,44.58,16195.0,41.9181,41.9181,41.8899,41.8899,16195.0
2019-07-25 14:20:00,44.58,44.61,44.56,44.58,27174.0,41.8899,41.9181,41.8711,41.8899,27174.0
2019-07-25 14:25:00,44.57,44.59,44.53,44.54,12053.0,41.8805,41.8993,41.8429,41.8523,12053.0
2019-07-25 14:30:00,44.54,44.61,44.47,44.58,54414.0,41.8523,41.9181,41.7866,41.8899,54414.0
2019-07-25 14:35:00,44.59,44.61,44.54,44.55,24857.0,41.8993,41.9181,41.8523,41.8617,24857.0
2019-07-25 14:40:00,44.54,44.59,44.52,44.55,28016.0,41.8523,41.8993,41.8335,41.8617,28016.0
2019-07-25 14:45:00,44.55,44.57,44.52,44.57,17870.0,41.8617,41.8805,41.8335,41.8805,17870.0
2019-07-25 14:50:00,44.56,44.58,44.51,44.52,71554.0,41.8711,41.8899,41.8241,41.8335,71554.0
2019-07-25 14:55:00,44.52,44.6,44.51,44.57,38617.0,41.8335,41.9087,41.8241,41.8805,38617.0
2019-07-25 15:00:00,44.57,44.61,44.54,44.59,146465.0,41.8805,41.9181,41.8523,41.8993,146465.0
2019-07-25 15:05:00,44.59,44.62,44.57,44.58,75891.0,41.8993,41.9275,41.8805,41.8899,75891.0
2019-07-25 15:10:00,44.58,44.58,44.52,44.53,27417.0,41.8899,41.8899,41.8335,41.8429,27417.0
2019-07-25 15:15:00,44.53,44.54,44.48,44.48,25312.0,41.8429,41.8523,41.796,41.796,25312.0
2019-07-25 15:20:00,44.48,44.49,44.45,44.47,19458.0,41.796,41.8053,41.7678,41.7866,19458.0
2019-07-25 15:25:00,44.47,44.51,44.46,44.5,43600.0,41.7866,41.8241,41.7772,41.8147,43600.0
2019-07-25 15:30:00,44.5,44.56,44.49,44.51,49575.0,41.8147,41.8711,41.8053,41.8241,49575.0
2019-07-25 15:35:00,44.51,44.51,44.48,44.5,67060.0,41.8241,41.8241,41.796,41.8147,67060.0
2019-07-25 15:40:00,44.5,44.54,44.49,44.5,62892.0,41.8147,41.8523,41.8053,41.8147,62892.0
2019-07-25 15:45:00,44.51,44.55,44.48,44.55,84784.0,41.8241,41.8617,41.796,41.8617,84784.0
2019-07-25 15:50:00,44.55,44.64,44.54,44.64,99232.0,41.8617,41.9463,41.8523,41.9463,99232.0
2019-07-25 15:55:00,44.64,44.65,44.44,44.5,396489.0,41.9463,41.9557,41.7584,41.8147,396489.0
2019-07-26 09:30:00,44.57,44.68,44.33,44.47,43345.0,41.8805,41.9839,41.655,41.7866,43345.0
2019-07-26 09:35:00,44.5,44.69,44.45,44.62,35589.0,41.8147,41.9933,41.7678,41.9275,35589.0
2019-07-26 09:40:00,44.6,44.69,44.58,44.64,44779.0,41.9087,41.9933,41.8899,41.9463,44779.0
2019-07-26 09:45:00,44.62,44.88,44.58,44.82,65369.0,41.9275,42.1718,41.8899,42.1154,65369.0
2019-07-26 09:50:00,44.83,44.89,44.76,44.86,36534.0,42.1248,42.1812,42.0591,42.153,36534.0
2019-07-26 09:55:00,44.84,44.85,44.74,44.75,30382.0,42.1342,42.1436,42.0403,42.0497,30382.0
2019-07-26 10:00:00,44.76,44.86,44.76,44.81,38379.0,42.0591,42.153,42.0591,42.106,38379.0
2019-07-26 10:05:00,44.8,44.8,44.65,44.77,50051.0,42.0966,42.0966,41.9557,42.0685,50051.0
2019-07-26 10:10:00,44.77,44.78,44.66,44.67,12238.0,42.0685,42.0778,41.9651,41.9745,12238.0
2019-07-26 10:15:00,44.67,44.75,44.62,44.63,27069.0,41.9745,42.0497,41.9275,41.9369,27069.0
2019-07-26 10:20:00,44.62,44.63,44.54,44.56,38207.0,41.9275,41.9369,41.8523,41.8711,38207.0
2019-07-26 10:25:00,44.57,44.67,44.53,44.54,31375.0,41.8805,41.9745,41.8429,41.8523,31375.0
2019-07-26 10:30:00,44.54,44.6,44.5,44.55,32659.0,41.8523,41.9087,41.8147,41.8617,32659.0
2019-07-26 10:35:00,44.56,44.6,44.5,44.5,17481.0,41.8711,41.9087,41.8147,41.8147,17481.0
2019-07-26 10:40:00,44.5,44.54,44.48,44.48,15468.0,41.8147,41.8523,41.796,41.796,15468.0
2019-07-26 10:45:00,44.5,44.58,44.49,44.5,47920.0,41.8147,41.8899,41.8053,41.8147,47920.0
2019-07-26 10:50:00,44.5,44.59,44.5,44.55,78123.0,41.8147,41.8993,41.8147,41.8617,78123.0
2019-07-26 10:55:00,44.55,44.72,44.55,44.6,48810.0,41.8617,42.0215,41.8617,41.9087,48810.0
2019-07-26 11:00:00,44.59,44.63,44.57,44.62,29471.0,41.8993,41.9369,41.8805,41.9275,29471.0
2019-07-26 11:05:00,44.62,44.64,44.53,44.54,20330.0,41.9275,41.9463,41.8429,41.8523,20330.0
2019-07-26 11:10:00,44.55,44.56,44.46,44.48,23886.0,41.8617,41.8711,41.7772,41.796,23886.0
2019-07-26 11:15:00,44.48,44.53,44.45,44.47,44299.0,41.796,41.8429,41.7678,41.7866,44299.0
2019-07-26 11:20:00,44.47,44.49,44.44,44.48,32760.0,41.7866,41.8053,41.7584,41.796,32760.0
2019-07-26 11:25:00,44.47,44.54,44.46,44.51,305631.0,41.7866,41.8523,41.7772,41.8241,305631.0
2019-07-26 11:30:00,44.51,44.56,44.49,44.51,12523.0,41.8241,41.8711,41.8053,41.8241,12523.0
2019-07-26 11:35:00,44.52,44.52,44.48,44.48,16831.0,41.8335,41.8335,41.796,41.796,16831.0
2019-07-26 11:40:00,44.48,44.51,44.47,44.48,28059.0,41.796,41.8241,41.7866,41.796,28059.0
2019-07-26 11:45:00,44.48,44.49,44.35,44.36,41767.0,41.796,41.8053,41.6738,41.6832,41767.0
2019-07-26 11:50:00,44.36,44.41,44.36,44.39,15469.0,41.6832,41.7302,41.6832,41.7114,15469.0
2019-07-26 11:55:00,44.38,44.4,44.33,44.39,15527.0,41.702,41.7208,41.655,41.7114,15527.0
2019-07-26 12:00:00,44.39,44.42,44.35,44.37,18759.0,41.7114,41.7396,41.6738,41.6926,18759.0
2019-07-26 12:05:00,44.36,44.39,44.35,44.38,13059.0,41.6832,41.7114,41.6738,41.702,13059.0
2019-07-26 12:10:00,44.38,44.4,44.34,44.36,15089.0,41.702,41.7208,41.6644,41.6832,15089.0
2019-07-26 12:15:00,44.37,44.38,44.34,44.37,17465.0,41.6926,41.702,41.6644,41.6926,17465.0
2019-07-26 12:20:00,44.37,44.37,44.27,44.3,14758.0,41.6926,41.6926,41.5986,41.6268,14758.0
2019-07-26 12:25:00,44.29,44.29,44.2,44.21,27708.0,41.6174,41.6174,41.5328,41.5422,27708.0
2019-07-26 12:30:00,44.22,44.27,44.19,44.23,23425.0,41.5516,41.5986,41.5235,41.561,23425.0
2019-07-26 12:35:00,44.23,44.27,44.2,44.21,36677.0,41.561,41.5986,41.5328,41.5422,36677.0
2019-07-26 12:40:00,44.2,44.27,44.2,44.26,4540.0,41.5328,41.5986,41.5328,41.5892,4540.0
2019-07-26 12:45:00,44.26,44.27,44.22,44.25,15792.0,41.5892,41.5986,41.5516,41.5798,15792.0
2019-07-26 12:50:00,44.25,44.26,44.18,44.2,13673.0,41.5798,41.5892,41.5141,41.5328,13673.0
2019-07-26 12:55:00,44.21,44.3,44.2,44.26,26109.0,41.5422,41.6268,41.5328,41.5892,26109.0
2019-07-26 13:00:00,44.26,44.32,44.25,44.32,18557.0,41.5892,41.6456,41.5798,41.6456,18557.0
2019-07-26 13:05:00,44.34,44.35,44.3,44.33,18565.0,41.6644,41.6738,41.6268,41.655,18565.0
2019-07-26 13:10:00,44.34,44.36,44.31,44.31,20502.0,41.6644,41.6832,41.6362,41.6362,20502.0
2019-07-26 13:15:00,44.33,44.33,44.21,44.32,47816.0,41.655,41.655,41.5422,41.6456,47816.0
2019-07-26 13:20:00,44.32,44.33,44.28,44.3,41731.0,41.6456,41.655,41.608,41.6268,41731.0
2019-07-26 13:25:00,44.3,44.3,44.21,44.26,35772.0,41.6268,41.6268,41.5422,41.5892,35772.0
2019-07-26 13:30:00,44.27,44.29,44.24,44.26,31719.0,41.5986,41.6174,41.5704,41.5892,31719.0
2019-07-26 13:35:00,44.26,44.27,44.24,44.25,13555.0,41.5892,41.5986,41.5704,41.5798,13555.0
2019-07-26 13:40:00,44.25,44.33,44.24,44.31,12895.0,41.5798,41.655,41.5704,41.6362,12895.0
2019-07-26 13:45:00,44.32,44.33,44.28,44.3,9803.0,41.6456,41.655,41.608,41.6268,9803.0
2019-07-26 13:50:00,44.3,44.37,44.3,44.36,44707.0,41.6268,41.6926,41.6268,41.6832,44707.0
2019-07-26 13:55:00,44.35,44.35,44.32,44.33,14829.0,41.6738,41.6738,41.6456,41.655,14829.0
2019-07-26 14:00:00,44.33,44.38,44.32,44.37,10488.0,41.655,41.702,41.6456,41.6926,10488.0
2019-07-26 14:05:00,44.37,44.41,44.33,44.41,18993.0,41.6926,41.7302,41.655,41.7302,18993.0
2019-07-26 14:10:00,44.41,44.44,44.4,44.42,18847.0,41.7302,41.7584,41.7208,41.7396,18847.0
2019-07-26 14:15:00,44.42,44.56,44.41,44.55,19023.0,41.7396,41.8711,41.7302,41.8617,19023.0
2019-07-26 14:20:00,44.55,44.56,44.45,44.48,45314.0,41.8617,41.8711,41.7678,41.796,45314.0
2019-07-26 14:25:00,44.49,44.49,44.4,44.48,68333.0,41.8053,41.8053,41.7208,41.796,68333.0
2019-07-26 14:30:00,44.48,44.5,44.46,44.5,13868.0,41.796,41.8147,41.7772,41.8147,13868.0
2019-07-26 14:35:00,44.5,44.5,44.43,44.43,29022.0,41.8147,41.8147,41.749,41.749,29022.0
2019-07-26 14:40:00,44.43,44.44,44.4,44.41,19771.0,41.749,41.7584,41.7208,41.7302,19771.0
2019-07-26 14:45:00,44.41,44.44,44.39,44.44,20378.0,41.7302,41.7584,41.7114,41.7584,20378.0
2019-07-26 14:50:00,44.46,44.48,44.41,44.44,27109.0,41.7772,41.796,41.7302,41.7584,27109.0
2019-07-26 14:55:00,44.45,44.62,44.44,44.59,44219.0,41.7678,41.9275,41.7584,41.8993,44219.0
2019-07-26 15:00:00,44.59,44.61,44.55,44.58,28185.0,41.8993,41.9181,41.8617,41.8899,28185.0
2019-07-26 15:05:00,44.58,44.58,44.53,44.54,15287.0,41.8899,41.8899,41.8429,41.8523,15287.0
2019-07-26 15:10:00,44.54,44.56,44.51,44.55,21480.0,41.8523,41.8711,41.8241,41.8617,21480.0
2019-07-26 15:15:00,44.55,44.6,44.54,44.59,32244.0,41.8617,41.9087,41.8523,41.8993,32244.0
2019-07-26 15:20:00,44.59,44.63,44.58,44.63,26995.0,41.8993,41.9369,41.8899,41.9369,26995.0
2019-07-26 15:25:00,44.63,44.63,44.56,44.56,26000.0,41.9369,41.9369,41.8711,41.8711,26000.0
2019-07-26 15:30:00,44.56,44.69,44.55,44.68,42788.0,41.8711,41.9933,41.8617,41.9839,42788.0
2019-07-26 15:35:00,44.68,44.71,44.65,44.68,63166.0,41.9839,42.0121,41.9557,41.9839,63166.0
2019-07-26 15:40:00,44.69,44.7,44.6,44.61,39465.0,41.9933,42.0027,41.9087,41.9181,39465.0
2019-07-26 15:45:00,44.61,44.63,44.57,44.59,71735.0,41.9181,41.9369,41.8805,41.8993,71735.0
2019-07-26 15:50:00,44.58,44.61,44.55,44.56,70403.0,41.8899,41.9181,41.8617,41.8711,70403.0
2019-07-26 15:55:00,44.55,44.59,44.49,44.5,240709.0,41.8617,41.8993,41.8053,41.8147,240709.0
2019-07-29 09:30:00,44.44,44.48,44.13,44.14,32615.0,41.7584,41.796,41.4671,41.4765,32615.0
2019-07-29 09:35:00,44.13,44.15,43.82,43.88,35586.0,41.4671,41.4859,41.1758,41.2322,35586.0
2019-07-29 09:40:00,43.88,43.97,43.75,43.92,24050.0,41.2322,41.3167,41.11,41.2697,24050.0
2019-07-29 09:45:00,43.9,44.01,43.78,43.79,26538.0,41.251,41.3543,41.1382,41.1476,26538.0
2019-07-29 09:50:00,43.8,43.81,43.68,43.69,58152.0,41.157,41.1664,41.0442,41.0536,58152.0
2019-07-29 09:55:00,43.68,43.8,43.6,43.72,41258.0,41.0442,41.157,40.9691,41.0818,41258.0
2019-07-29 10:00:00,43.71,43.81,43.68,43.72,38373.0,41.0724,41.1664,41.0442,41.0818,38373.0
2019-07-29 10:05:00,43.72,43.75,43.68,43.75,39831.0,41.0818,41.11,41.0442,41.11,39831.0
2019-07-29 10:10:00,43.75,43.99,43.75,43.99,34234.0,41.11,41.3355,41.11,41.3355,34234.0
2019-07-29 10:15:00,43.99,44.09,43.96,44.08,49909.0,41.3355,41.4295,41.3073,41.4201,49909.0
2019-07-29 10:20:00,44.09,44.12,44.04,44.09,28400.0,41.4295,41.4577,41.3825,41.4295,28400.0
2019-07-29 10:25:00,44.09,44.12,44.03,44.08,27731.0,41.4295,41.4577,41.3731,41.4201,27731.0
2019-07-29 10:30:00,44.08,44.13,43.96,43.98,18775.0,41.4201,41.4671,41.3073,41.3261,18775.0
2019-07-29 10:35:00,43.96,43.98,43.86,43.98,23192.0,41.3073,41.3261,41.2134,41.3261,23192.0
2019-07-29 10:40:00,43.97,43.98,43.88,43.91,13744.0,41.3167,41.3261,41.2322,41.2603,13744.0
2019-07-29 10:45:00,43.92,44.03,43.9,44.02,17999.0,41.2697,41.3731,41.251,41.3637,17999.0
2019-07-29 10:50:00,44.03,44.16,44.02,44.15,22872.0,41.3731,41.4953,41.3637,41.4859,22872.0
2019-07-29 10:55:00,44.16,44.2,44.11,44.18,19117.0,41.4953,41.5328,41.4483,41.5141,19117.0
2019-07-29 11:00:00,44.19,44.2,44.09,44.09,15359.0,41.5235,41.5328,41.4295,41.4295,15359.0
2019-07-29 11:05:00,44.1,44.14,44.07,44.09,53744.0,41.4389,41.4765,41.4107,41.4295,53744.0
2019-07-29 11:10:00,44.09,44.11,44.03,44.07,26237.0,41.4295,41.4483,41.3731,41.4107,26237.0
2019-07-29 11:15:00,44.07,44.1,44.03,44.09,13115.0,41.4107,41.4389,41.3731,41.4295,13115.0
2019-07-29 11:20:00,44.1,44.12,44.05,44.11,14900.0,41.4389,41.4577,41.3919,41.4483,14900.0
2019-07-29 11:25:00,44.12,44.19,44.11,44.14,13890.0,41.4577,41.5235,41.4483,41.4765,13890.0
2019-07-29 11:30:00,44.14,44.14,44.04,44.09,16847.0,41.4765,41.4765,41.3825,41.4295,16847.0
2019-07-29 11:35:00,44.1,44.22,44.08,44.19,39194.0,41.4389,41.5516,41.4201,41.5235,39194.0
2019-07-29 11:40:00,44.19,44.22,44.15,44.18,14673.0,41.5235,41.5516,41.4859,41.5141,14673.0
2019-07-29 11:45:00,44.19,44.24,44.18,44.23,14689.0,41.5235,41.5704,41.5141,41.561,14689.0
2019-07-29 11:50:00,44.23,44.27,44.16,44.16,24046.0,41.561,41.5986,41.4953,41.4953,24046.0
2019-07-29 11:55:00,44.17,44.21,44.15,44.17,17725.0,41.5047,41.5422,41.4859,41.5047,17725.0
2019-07-29 12:00:00,44.17,44.23,44.17,44.21,19353.0,41.5047,41.561,41.5047,41.5422,19353.0
2019-07-29 12:05:00,44.2,44.22,44.18,44.21,11713.0,41.5328,41.5516,41.5141,41.5422,11713.0
2019-07-29 12:10:00,44.21,44.22,44.15,44.22,19954.0,41.5422,41.5516,41.4859,41.5516,19954.0
2019-07-29 12:15:00,44.22,44.24,44.2,44.21,12843.0,41.5516,41.5704,41.5328,41.5422,12843.0
2019-07-29 12:20:00,44.21,44.27,44.18,44.23,29748.0,41.5422,41.5986,41.5141,41.561,29748.0
2019-07-29 12:25:00,44.22,44.25,44.21,44.22,12517.0,41.5516,41.5798,41.5422,41.5516,12517.0
2019-07-29 12:30:00,44.22,44.22,44.15,44.16,16899.0,41.5516,41.5516,41.4859,41.4953,16899.0
2019-07-29 12:35:00,44.15,44.21,44.13,44.17,12494.0,41.4859,41.5422,41.4671,41.5047,12494.0
2019-07-29 12:40:00,44.17,44.2,44.16,44.17,11686.0,41.5047,41.5328,41.4953,41.5047,11686.0
2019-07-29 12:45:00,44.17,44.23,44.15,44.21,15202.0,41.5047,41.561,41.4859,41.5422,15202.0
2019-07-29 12:50:00,44.2,44.27,44.19,44.25,11720.0,41.5328,41.5986,41.5235,41.5798,11720.0
2019-07-29 12:55:00,44.26,44.28,44.24,44.28,11528.0,41.5892,41.608,41.5704,41.608,11528.0
2019-07-29 13:00:00,44.27,44.31,44.25,44.26,12160.0,41.5986,41.6362,41.5798,41.5892,12160.0
2019-07-29 13:05:00,44.25,44.27,44.24,44.27,11686.0,41.5798,41.5986,41.5704,41.5986,11686.0
2019-07-29 13:10:00,44.27,44.31,44.23,44.24,17770.0,41.5986,41.6362,41.561,41.5704,17770.0
2019-07-29 13:15:00,44.24,44.39,44.24,44.34,26541.0,41.5704,41.7114,41.5704,41.6644,26541.0
2019-07-29 13:20:00,44.35,44.38,44.34,44.38,16318.0,41.6738,41.702,41.6644,41.702,16318.0
2019-07-29 13:25:00,44.37,44.44,44.37,44.42,23931.0,41.6926,41.7584,41.6926,41.7396,23931.0
2019-07-29 13:30:00,44.43,44.46,44.42,44.45,15570.0,41.749,41.7772,41.7396,41.7678,15570.0
2019-07-29 13:35:00,44.46,44.51,44.44,44.5,33372.0,41.7772,41.8241,41.7584,41.8147,33372.0
2019-07-29 13:40:00,44.5,44.51,44.48,44.51,14142.0,41.8147,41.8241,41.796,41.8241,14142.0
2019-07-29 13:45:00,44.51,44.52,44.45,44.47,14664.0,41.8241,41.8335,41.7678,41.7866,14664.0
2019-07-29 13:50:00,44.47,44.47,44.38,44.41,23484.0,41.7866,41.7866,41.702,41.7302,23484.0
2019-07-29 13:55:00,44.4,44.43,44.39,44.41,13693.0,41.7208,41.749,41.7114,41.7302,13693.0
2019-07-29 14:00:00,44.42,44.47,44.4,44.45,25844.0,41.7396,41.7866,41.7208,41.7678,25844.0
2019-07-29 14:05:00,44.46,44.46,44.33,44.34,49984.0,41.7772,41.7772,41.655,41.6644,49984.0
2019-07-29 14:10:00,44.35,44.36,44.31,44.36,25180.0,41.6738,41.6832,41.6362,41.6832,25180.0
2019-07-29 14:15:00,44.36,44.38,44.34,44.36,14193.0,41.6832,41.702,41.6644,41.6832,14193.0
2019-07-29 14:20:00,44.36,44.41,44.34,44.38,51766.0,41.6832,41.7302,41.6644,41.702,51766.0
2019-07-29 14:25:00,44.38,44.4,44.21,44.21,34936.0,41.702,41.7208,41.5422,41.5422,34936.0
2019-07-29 14:30:00,44.22,44.22,44.02,44.03,34863.0,41.5516,41.5516,41.3637,41.3731,34863.0
2019-07-29 14:35:00,44.03,44.08,43.98,44.05,65108.0,41.3731,41.4201,41.3261,41.3919,65108.0
2019-07-29 14:40:00,44.05,44.08,43.94,43.95,35388.0,41.3919,41.4201,41.2885,41.2979,35388.0
2019-07-29 14:45:00,43.95,43.95,43.82,43.89,58145.0,41.2979,41.2979,41.1758,41.2416,58145.0
2019-07-29 14:50:00,43.89,43.93,43.87,43.89,37093.0,41.2416,41.2791,41.2228,41.2416,37093.0
2019-07-29 14:55:00,43.88,43.89,43.77,43.8,63133.0,41.2322,41.2416,41.1288,41.157,63133.0
2019-07-29 15:00:00,43.79,43.82,43.73,43.8,72784.0,41.1476,41.1758,41.0912,41.157,72784.0
2019-07-29 15:05:00,43.8,43.95,43.78,43.91,58340.0,41.157,41.2979,41.1382,41.2603,58340.0
2019-07-29 15:10:00,43.91,43.92,43.82,43.84,57736.0,41.2603,41.2697,41.1758,41.1946,57736.0
2019-07-29 15:15:00,43.84,43.88,43.78,43.8,82420.0,41.1946,41.2322,41.1382,41.157,82420.0
2019-07-29 15:20:00,43.8,43.82,43.72,43.76,104838.0,41.157,41.1758,41.0818,41.1194,104838.0
2019-07-29 15:25:00,43.75,43.78,43.68,43.7,72961.0,41.11,41.1382,41.0442,41.063,72961.0
2019-07-29 15:30:00,43.7,43.7,43.66,43.67,104006.0,41.063,41.063,41.0254,41.0348,104006.0
2019-07-29 15:35:00,43.68,43.81,43.65,43.8,141626.0,41.0442,41.1664,41.016,41.157,141626.0
2019-07-29 15:40:00,43.8,43.93,43.78,43.87,96476.0,41.157,41.2791,41.1382,41.2228,96476.0
2019-07-29 15:45:00,43.88,44.04,43.87,44.04,79083.0,41.2322,41.3825,41.2228,41.3825,79083.0
2019-07-29 15:50:00,44.04,44.07,43.95,43.98,143963.0,41.3825,41.4107,41.2979,41.3261,143963.0
2019-07-29 15:55:00,43.97,44.02,43.88,43.99,365028.0,41.3167,41.3637,41.2322,41.3355,365028.0
2019-07-30 09:30:00,44.3,45.6,43.96,45.06,238273.0,41.6268,42.8484,41.3073,42.341,238273.0
2019-07-30 09:35:00,45.08,45.86,45.08,45.47,160930.0,42.3597,43.0927,42.3597,42.7262,160930.0
2019-07-30 09:40:00,45.5,45.73,45.42,45.46,115007.0,42.7544,42.9705,42.6792,42.7168,115007.0
2019-07-30 09:45:00,45.48,45.72,45.29,45.67,137597.0,42.7356,42.9611,42.5571,42.9141,137597.0
2019-07-30 09:50:00,45.68,45.69,45.4,45.48,116502.0,42.9235,42.9329,42.6604,42.7356,116502.0
2019-07-30 09:55:00,45.49,45.61,45.43,45.59,85769.0,42.745,42.8578,42.6886,42.839,85769.0
2019-07-30 10:00:00,45.57,45.97,45.49,45.97,143744.0,42.8202,43.196,42.745,43.196,143744.0
2019-07-30 10:05:00,45.97,46.02,45.84,45.99,87709.0,43.196,43.243,43.0739,43.2148,87709.0
2019-07-30 10:10:00,45.99,46.01,45.66,45.77,55942.0,43.2148,43.2336,42.9047,43.0081,55942.0
2019-07-30 10:15:00,45.77,45.79,45.68,45.75,41700.0,43.0081,43.0269,42.9235,42.9893,41700.0
2019-07-30 10:20:00,45.76,46.05,45.73,46.03,71421.0,42.9987,43.2712,42.9705,43.2524,71421.0
2019-07-30 10:25:00,46.03,46.28,45.99,46.09,124393.0,43.2524,43.4873,43.2148,43.3088,124393.0
2019-07-30 10:30:00,46.09,46.29,46.01,46.26,104029.0,43.3088,43.4967,43.2336,43.4685,104029.0
2019-07-30 10:35:00,46.26,46.35,46.14,46.34,97686.0,43.4685,43.5531,43.3558,43.5437,97686.0
2019-07-30 10:40:00,46.35,46.65,46.33,46.56,157582.0,43.5531,43.835,43.5343,43.7504,157582.0
2019-07-30 10:45:00,46.55,46.68,46.54,46.62,108150.0,43.741,43.8632,43.7316,43.8068,108150.0
2019-07-30 10:50:00,46.63,46.64,46.52,46.52,53211.0,43.8162,43.8256,43.7129,43.7129,53211.0
2019-07-30 10:55:00,46.54,46.76,46.53,46.61,120734.0,43.7316,43.9384,43.7222,43.7974,120734.0
2019-07-30 11:00:00,46.61,46.61,46.28,46.34,70107.0,43.7974,43.7974,43.4873,43.5437,70107.0
2019-07-30 11:05:00,46.34,46.58,46.31,46.57,56129.0,43.5437,43.7692,43.5155,43.7598,56129.0
2019-07-30 11:10:00,46.57,46.62,46.46,46.51,57599.0,43.7598,43.8068,43.6565,43.7035,57599.0
2019-07-30 11:15:00,46.5,46.61,46.42,46.42,43112.0,43.6941,43.7974,43.6189,43.6189,43112.0
2019-07-30 11:20:00,46.41,46.52,46.39,46.44,55632.0,43.6095,43.7129,43.5907,43.6377,55632.0
2019-07-30 11:25:00,46.44,46.58,46.43,46.5,40122.0,43.6377,43.7692,43.6283,43.6941,40122.0
2019-07-30 11:30:00,46.51,46.6,46.48,46.49,37903.0,43.7035,43.788,43.6753,43.6847,37903.0
2019-07-30 11:35:00,46.49,46.61,46.47,46.58,54696.0,43.6847,43.7974,43.6659,43.7692,54696.0
2019-07-30 11:40:00,46.58,46.62,46.5,46.55,86787.0,43.7692,43.8068,43.6941,43.741,86787.0
2019-07-30 11:45:00,46.54,46.64,46.52,46.54,49390.0,43.7316,43.8256,43.7129,43.7316,49390.0
2019-07-30 11:50:00,46.54,46.56,46.43,46.53,55238.0,43.7316,43.7504,43.6283,43.7222,55238.0
2019-07-30 11:55:00,46.53,46.58,46.45,46.45,41693.0,43.7222,43.7692,43.6471,43.6471,41693.0
2019-07-30 12:00:00,46.45,46.52,46.4,46.48,42212.0,43.6471,43.7129,43.6001,43.6753,42212.0
2019-07-30 12:05:00,46.48,46.48,46.37,46.4,44449.0,43.6753,43.6753,43.5719,43.6001,44449.0
2019-07-30 12:10:00,46.39,46.41,46.28,46.38,40183.0,43.5907,43.6095,43.4873,43.5813,40183.0
2019-07-30 12:15:00,46.38,46.47,46.38,46.44,54561.0,43.5813,43.6659,43.5813,43.6377,54561.0
2019-07-30 12:20:00,46.44,46.45,46.37,46.42,39463.0,43.6377,43.6471,43.5719,43.6189,39463.0
2019-07-30 12:25:00,46.42,46.54,46.4,46.52,30623.0,43.6189,43.7316,43.6001,43.7129,30623.0
2019-07-30 12:30:00,46.53,46.53,46.35,46.36,66153.0,43.7222,43.7222,43.5531,43.5625,66153.0
2019-07-30 12:35:00,46.35,46.4,46.32,46.39,25670.0,43.5531,43.6001,43.5249,43.5907,25670.0
2019-07-30 12:40:00,46.39,46.45,46.33,46.41,42830.0,43.5907,43.6471,43.5343,43.6095,42830.0
2019-07-30 12:45:00,46.42,46.46,46.3,46.31,58143.0,43.6189,43.6565,43.5061,43.5155,58143.0
2019-07-30 12:50:00,46.31,46.45,46.3,46.43,40495.0,43.5155,43.6471,43.5061,43.6283,40495.0
2019-07-30 12:55:00,46.43,46.51,46.41,46.49,48890.0,43.6283,43.7035,43.6095,43.6847,48890.0
2019-07-30 13:00:00,46.5,46.54,46.46,46.46,39706.0,43.6941,43.7316,43.6565,43.6565,39706.0
2019-07-30 13:05:00,46.46,46.54,46.45,46.53,23757.0,43.6565,43.7316,43.6471,43.7222,23757.0
2019-07-30 13:10:00,46.53,46.53,46.35,46.4,36932.0,43.7222,43.7222,43.5531,43.6001,36932.0
2019-07-30 13:15:00,46.41,46.49,46.38,46.48,37054.0,43.6095,43.6847,43.5813,43.6753,37054.0
2019-07-30 13:20:00,46.47,46.51,46.42,46.5,77624.0,43.6659,43.7035,43.6189,43.6941,77624.0
2019-07-30 13:25:00,46.5,46.51,46.45,46.48,43829.0,43.6941,43.7035,43.6471,43.6753,43829.0
2019-07-30 13:30:00,46.48,46.5,46.44,46.48,41049.0,43.6753,43.6941,43.6377,43.6753,41049.0
2019-07-30 13:35:00,46.47,46.57,46.47,46.52,97689.0,43.6659,43.7598,43.6659,43.7129,97689.0
2019-07-30 13:40:00,46.52,46.55,46.47,46.49,48211.0,43.7129,43.741,43.6659,43.6847,48211.0
2019-07-30 13:45:00,46.48,46.52,46.47,46.5,49858.0,43.6753,43.7129,43.6659,43.6941,49858.0
2019-07-30 13:50:00,46.5,46.52,46.49,46.51,26191.0,43.6941,43.7129,43.6847,43.7035,26191.0
2019-07-30 13:55:00,46.51,46.53,46.48,46.53,44598.0,43.7035,43.7222,43.6753,43.7222,44598.0
2019-07-30 14:00:00,46.53,46.58,46.5,46.55,153421.0,43.7222,43.7692,43.6941,43.741,153421.0
2019-07-30 14:05:00,46.55,46.6,46.52,46.58,46202.0,43.741,43.788,43.7129,43.7692,46202.0
2019-07-30 14:10:00,46.59,46.61,46.5,46.5,80882.0,43.7786,43.7974,43.6941,43.6941,80882.0
2019-07-30 14:15:00,46.5,46.53,46.44,46.53,26280.0,43.6941,43.7222,43.6377,43.7222,26280.0
2019-07-30 14:20:00,46.53,46.59,46.52,46.56,43436.0,43.7222,43.7786,43.7129,43.7504,43436.0
2019-07-30 14:25:00,46.55,46.56,46.41,46.5,57010.0,43.741,43.7504,43.6095,43.6941,57010.0
2019-07-30 14:30:00,46.48,46.5,46.42,46.49,39983.0,43.6753,43.6941,43.6189,43.6847,39983.0
2019-07-30 14:35:00,46.5,46.5,46.22,46.23,50274.0,43.6941,43.6941,43.431,43.4404,50274.0
2019-07-30 14:40:00,46.23,46.31,46.15,46.18,49540.0,43.4404,43.5155,43.3652,43.3934,49540.0
2019-07-30 14:45:00,46.19,46.21,46.13,46.17,50362.0,43.4028,43.4216,43.3464,43.384,50362.0
2019-07-30 14:50:00,46.17,46.25,46.15,46.22,50615.0,43.384,43.4591,43.3652,43.431,50615.0
2019-07-30 14:55:00,46.22,46.47,46.21,46.46,48060.0,43.431,43.6659,43.4216,43.6565,48060.0
2019-07-30 15:00:00,46.47,46.54,46.38,46.46,75607.0,43.6659,43.7316,43.5813,43.6565,75607.0
2019-07-30 15:05:00,46.46,46.51,46.43,46.46,67949.0,43.6565,43.7035,43.6283,43.6565,67949.0
2019-07-30 15:10:00,46.46,46.52,46.39,46.5,88802.0,43.6565,43.7129,43.5907,43.6941,88802.0
2019-07-30 15:15:00,46.51,46.51,46.44,46.5,80196.0,43.7035,43.7035,43.6377,43.6941,80196.0
2019-07-30 15:20:00,46.5,46.51,46.44,46.46,84574.0,43.6941,43.7035,43.6377,43.6565,84574.0
2019-07-30 15:25:00,46.45,46.52,46.44,46.52,96470.0,43.6471,43.7129,43.6377,43.7129,96470.0
2019-07-30 15:30:00,46.52,46.58,46.45,46.58,140274.0,43.7129,43.7692,43.6471,43.7692,140274.0
2019-07-30 15:35:00,46.58,46.58,46.53,46.54,170540.0,43.7692,43.7692,43.7222,43.7316,170540.0
2019-07-30 15:40:00,46.54,46.57,46.47,46.48,177509.0,43.7316,43.7598,43.6659,43.6753,177509.0
2019-07-30 15:45:00,46.48,46.51,46.37,46.41,205064.0,43.6753,43.7035,43.5719,43.6095,205064.0
2019-07-30 15:50:00,46.41,46.42,46.35,46.36,304164.0,43.6095,43.6189,43.5531,43.5625,304164.0
2019-07-30 15:55:00,46.35,46.53,46.28,46.51,547796.0,43.5531,43.7222,43.4873,43.7035,547796.0
2019-07-31 09:30:00,46.88,47.07,46.71,46.96,198562.0,44.0511,44.2297,43.8914,44.1263,198562.0
2019-07-31 09:35:00,46.97,47.26,46.8,46.8,76620.0,44.1357,44.4082,43.976,43.976,76620.0
2019-07-31 09:40:00,46.79,47.0,46.77,46.97,45894.0,43.9666,44.1639,43.9478,44.1357,45894.0
2019-07-31 09:45:00,46.95,46.97,46.71,46.88,29085.0,44.1169,44.1357,43.8914,44.0511,29085.0
2019-07-31 09:50:00,46.93,47.06,46.9,47.06,168622.0,44.0981,44.2203,44.0699,44.2203,168622.0
2019-07-31 09:55:00,47.05,47.07,46.87,46.87,42918.0,44.2109,44.2297,44.0417,44.0417,42918.0
2019-07-31 10:00:00,46.88,46.91,46.73,46.85,33565.0,44.0511,44.0793,43.9102,44.0229,33565.0
2019-07-31 10:05:00,46.85,46.88,46.77,46.85,28623.0,44.0229,44.0511,43.9478,44.0229,28623.0
2019-07-31 10:10:00,46.86,46.92,46.79,46.9,32526.0,44.0323,44.0887,43.9666,44.0699,32526.0
2019-07-31 10:15:00,46.87,46.9,46.78,46.78,26346.0,44.0417,44.0699,43.9572,43.9572,26346.0
2019-07-31 10:20:00,46.8,46.91,46.8,46.88,32420.0,43.976,44.0793,43.976,44.0511,32420.0
2019-07-31 10:25:00,46.86,46.87,46.73,46.76,23391.0,44.0323,44.0417,43.9102,43.9384,23391.0
2019-07-31 10:30:00,46.75,46.75,46.55,46.61,37889.0,43.929,43.929,43.741,43.7974,37889.0
2019-07-31 10:35:00,46.63,46.65,46.47,46.48,26488.0,43.8162,43.835,43.6659,43.6753,26488.0
2019-07-31 10:40:00,46.5,46.56,46.46,46.51,20992.0,43.6941,43.7504,43.6565,43.7035,20992.0
2019-07-31 10:45:00,46.5,46.54,46.43,46.53,17006.0,43.6941,43.7316,43.6283,43.7222,17006.0
2019-07-31 10:50:00,46.52,46.64,46.49,46.64,62584.0,43.7129,43.8256,43.6847,43.8256,62584.0
2019-07-31 10:55:00,46.63,46.63,46.55,46.58,30952.0,43.8162,43.8162,43.741,43.7692,30952.0
2019-07-31 11:00:00,46.59,46.74,46.59,46.65,35196.0,43.7786,43.9196,43.7786,43.835,35196.0
2019-07-31 11:05:00,46.64,46.71,46.61,46.69,126097.0,43.8256,43.8914,43.7974,43.8726,126097.0
2019-07-31 11:10:00,46.7,46.71,46.64,46.68,22034.0,43.882,43.8914,43.8256,43.8632,22034.0
2019-07-31 11:15:00,46.68,46.74,46.66,46.72,35597.0,43.8632,43.9196,43.8444,43.9008,35597.0
2019-07-31 11:20:00,46.73,46.75,46.6,46.6,26811.0,43.9102,43.929,43.788,43.788,26811.0
2019-07-31 11:25:00,46.61,46.63,46.51,46.53,26096.0,43.7974,43.8162,43.7035,43.7222,26096.0
2019-07-31 11:30:00,46.52,46.63,46.52,46.63,15341.0,43.7129,43.8162,43.7129,43.8162,15341.0
2019-07-31 11:35:00,46.61,46.7,46.61,46.69,22444.0,43.7974,43.882,43.7974,43.8726,22444.0
2019-07-31 11:40:00,46.7,46.72,46.66,46.67,33656.0,43.882,43.9008,43.8444,43.8538,33656.0
2019-07-31 11:45:00,46.67,46.71,46.62,46.69,43238.0,43.8538,43.8914,43.8068,43.8726,43238.0
2019-07-31 11:50:00,46.68,46.7,46.6,46.62,16336.0,43.8632,43.882,43.788,43.8068,16336.0
2019-07-31 11:55:00,46.64,46.65,46.57,46.58,23679.0,43.8256,43.835,43.7598,43.7692,23679.0
2019-07-31 12:00:00,46.59,46.64,46.58,46.63,22837.0,43.7786,43.8256,43.7692,43.8162,22837.0
2019-07-31 12:05:00,46.63,46.64,46.59,46.61,28151.0,43.8162,43.8256,43.7786,43.7974,28151.0
2019-07-31 12:10:00,46.61,46.75,46.61,46.62,106392.0,43.7974,43.929,43.7974,43.8068,106392.0
2019-07-31 12:15:00,46.62,46.67,46.61,46.64,23449.0,43.8068,43.8538,43.7974,43.8256,23449.0
2019-07-31 12:20:00,46.64,46.68,46.59,46.68,40114.0,43.8256,43.8632,43.7786,43.8632,40114.0
2019-07-31 12:25:00,46.68,46.69,46.62,46.68,37569.0,43.8632,43.8726,43.8068,43.8632,37569.0
2019-07-31 12:30:00,46.68,46.69,46.64,46.65,26843.0,43.8632,43.8726,43.8256,43.835,26843.0
2019-07-31 12:35:00,46.65,46.7,46.63,46.68,28274.0,43.835,43.882,43.8162,43.8632,28274.0
2019-07-31 12:40:00,46.68,46.68,46.63,46.65,18951.0,43.8632,43.8632,43.8162,43.835,18951.0
2019-07-31 12:45:00,46.65,46.69,46.64,46.69,29422.0,43.835,43.8726,43.8256,43.8726,29422.0
2019-07-31 12:50:00,46.69,46.7,46.66,46.66,54888.0,43.8726,43.882,43.8444,43.8444,54888.0
2019-07-31 12:55:00,46.66,46.71,46.64,46.7,57010.0,43.8444,43.8914,43.8256,43.882,57010.0
2019-07-31 13:00:00,46.71,46.74,46.65,46.7,58510.0,43.8914,43.9196,43.835,43.882,58510.0
2019-07-31 13:05:00,46.7,46.77,46.66,46.7,103944.0,43.882,43.9478,43.8444,43.882,103944.0
2019-07-31 13:10:00,46.7,46.71,46.61,46.66,52864.0,43.882,43.8914,43.7974,43.8444,52864.0
2019-07-31 13:15:00,46.66,46.68,46.6,46.63,34518.0,43.8444,43.8632,43.788,43.8162,34518.0
2019-07-31 13:20:00,46.64,46.71,46.63,46.71,35646.0,43.8256,43.8914,43.8162,43.8914,35646.0
2019-07-31 13:25:00,46.71,46.75,46.67,46.7,65016.0,43.8914,43.929,43.8538,43.882,65016.0
2019-07-31 13:30:00,46.7,46.71,46.66,46.67,57204.0,43.882,43.8914,43.8444,43.8538,57204.0
2019-07-31 13:35:00,46.68,46.68,46.6,46.61,30024.0,43.8632,43.8632,43.788,43.7974,30024.0
2019-07-31 13:40:00,46.61,46.61,46.42,46.43,31238.0,43.7974,43.7974,43.6189,43.6283,31238.0
2019-07-31 13:45:00,46.42,46.48,46.39,46.39,36360.0,43.6189,43.6753,43.5907,43.5907,36360.0
2019-07-31 13:50:00,46.38,46.4,46.34,46.34,23847.0,43.5813,43.6001,43.5437,43.5437,23847.0
2019-07-31 13:55:00,46.35,46.48,46.35,46.44,25532.0,43.5531,43.6753,43.5531,43.6377,25532.0
2019-07-31 14:00:00,46.4,46.46,46.15,46.2,55878.0,43.6001,43.6565,43.3652,43.4122,55878.0
2019-07-31 14:05:00,46.23,46.32,46.2,46.29,135947.0,43.4404,43.5249,43.4122,43.4967,135947.0
2019-07-31 14:10:00,46.27,46.4,46.21,46.39,87717.0,43.4779,43.6001,43.4216,43.5907,87717.0
2019-07-31 14:15:00,46.39,46.49,46.37,46.37,40657.0,43.5907,43.6847,43.5719,43.5719,40657.0
2019-07-31 14:20:00,46.37,46.46,46.35,46.4,72147.0,43.5719,43.6565,43.5531,43.6001,72147.0
2019-07-31 14:25:00,46.4,46.43,46.35,46.36,21832.0,43.6001,43.6283,43.5531,43.5625,21832.0
2019-07-31 14:30:00,46.37,46.37,46.31,46.34,42284.0,43.5719,43.5719,43.5155,43.5437,42284.0
2019-07-31 14:35:00,46.34,46.37,45.98,45.98,57033.0,43.5437,43.5719,43.2054,43.2054,57033.0
2019-07-31 14:40:00,45.98,46.1,45.84,45.85,48473.0,43.2054,43.3182,43.0739,43.0833,48473.0
2019-07-31 14:45:00,45.84,45.84,45.62,45.63,83433.0,43.0739,43.0739,42.8672,42.8766,83433.0
2019-07-31 14:50:00,45.62,45.64,45.31,45.54,82004.0,42.8672,42.886,42.5759,42.792,82004.0
2019-07-31 14:55:00,45.57,45.82,45.55,45.69,102129.0,42.8202,43.0551,42.8014,42.9329,102129.0
2019-07-31 15:00:00,45.71,45.88,45.59,45.78,84061.0,42.9517,43.1115,42.839,43.0175,84061.0
2019-07-31 15:05:00,45.78,46.04,45.77,45.93,61189.0,43.0175,43.2618,43.0081,43.1585,61189.0
2019-07-31 15:10:00,45.93,45.96,45.78,45.91,49385.0,43.1585,43.1866,43.0175,43.1397,49385.0
2019-07-31 15:15:00,45.9,46.04,45.79,46.01,51544.0,43.1303,43.2618,43.0269,43.2336,51544.0
2019-07-31 15:20:00,46.0,46.13,46.0,46.03,60097.0,43.2242,43.3464,43.2242,43.2524,60097.0
2019-07-31 15:25:00,46.04,46.14,46.0,46.01,101473.0,43.2618,43.3558,43.2242,43.2336,101473.0
2019-07-31 15:30:00,46.01,46.08,45.92,46.0,101878.0,43.2336,43.2994,43.1491,43.2242,101878.0
2019-07-31 15:35:00,46.0,46.14,45.95,46.13,77283.0,43.2242,43.3558,43.1772,43.3464,77283.0
2019-07-31 15:40:00,46.13,46.16,46.03,46.16,84686.0,43.3464,43.3746,43.2524,43.3746,84686.0
2019-07-31 15:45:00,46.14,46.29,46.12,46.22,98590.0,43.3558,43.4967,43.337,43.431,98590.0
2019-07-31 15:50:00,46.21,46.22,45.99,46.04,173775.0,43.4216,43.431,43.2148,43.2618,173775.0
2019-07-31 15:55:00,46.04,46.09,45.69,45.92,411661.0,43.2618,43.3088,42.9329,43.1491,411661.0
2019-08-01 09:30:00,46.21,46.41,46.1,46.34,72104.0,43.4216,43.6095,43.3182,43.5437,72104.0
2019-08-01 09:35:00,46.34,46.34,45.98,46.14,30249.0,43.5437,43.5437,43.2054,43.3558,30249.0
2019-08-01 09:40:00,46.2,46.53,46.17,46.27,42487.0,43.4122,43.7222,43.384,43.4779,42487.0
2019-08-01 09:45:00,46.27,46.28,46.13,46.28,32606.0,43.4779,43.4873,43.3464,43.4873,32606.0
2019-08-01 09:50:00,46.29,46.41,46.22,46.23,46512.0,43.4967,43.6095,43.431,43.4404,46512.0
2019-08-01 09:55:00,46.23,46.37,46.2,46.24,33704.0,43.4404,43.5719,43.4122,43.4497,33704.0
2019-08-01 10:00:00,46.23,46.45,46.19,46.37,28689.0,43.4404,43.6471,43.4028,43.5719,28689.0
2019-08-01 10:05:00,46.36,46.44,46.28,46.35,44257.0,43.5625,43.6377,43.4873,43.5531,44257.0
2019-08-01 10:10:00,46.4,46.41,46.3,46.3,42918.0,43.6001,43.6095,43.5061,43.5061,42918.0
2019-08-01 10:15:00,46.31,46.43,46.29,46.37,85733.0,43.5155,43.6283,43.4967,43.5719,85733.0
2019-08-01 10:20:00,46.38,46.47,46.37,46.4,54450.0,43.5813,43.6659,43.5719,43.6001,54450.0
2019-08-01 10:25:00,46.41,46.49,46.4,46.44,46330.0,43.6095,43.6847,43.6001,43.6377,46330.0
2019-08-01 10:30:00,46.44,46.64,46.38,46.53,256726.0,43.6377,43.8256,43.5813,43.7222,256726.0
2019-08-01 10:35:00,46.53,46.58,46.49,46.53,41505.0,43.7222,43.7692,43.6847,43.7222,41505.0
2019-08-01 10:40:00,46.54,46.67,46.52,46.67,32834.0,43.7316,43.8538,43.7129,43.8538,32834.0
2019-08-01 10:45:00,46.66,46.66,46.49,46.49,104495.0,43.8444,43.8444,43.6847,43.6847,104495.0
2019-08-01 10:50:00,46.49,46.56,46.47,46.55,36804.0,43.6847,43.7504,43.6659,43.741,36804.0
2019-08-01 10:55:00,46.55,46.56,46.51,46.52,75227.0,43.741,43.7504,43.7035,43.7129,75227.0
2019-08-01 11:00:00,46.52,46.75,46.5,46.69,211704.0,43.7129,43.929,43.6941,43.8726,211704.0
2019-08-01 11:05:00,46.7,46.98,46.7,46.98,125904.0,43.882,44.1451,43.882,44.1451,125904.0
2019-08-01 11:10:00,46.97,47.15,46.94,47.15,236913.0,44.1357,44.3048,44.1075,44.3048,236913.0
2019-08-01 11:15:00,47.15,47.32,47.13,47.31,147212.0,44.3048,44.4646,44.286,44.4552,147212.0
2019-08-01 11:20:00,47.3,47.44,47.28,47.35,110128.0,44.4458,44.5773,44.427,44.4928,110128.0
2019-08-01 11:25:00,47.35,47.4,47.25,47.26,87055.0,44.4928,44.5398,44.3988,44.4082,87055.0
2019-08-01 11:30:00,47.25,47.25,47.13,47.18,33278.0,44.3988,44.3988,44.286,44.333,33278.0
2019-08-01 11:35:00,47.19,47.19,47.07,47.12,36680.0,44.3424,44.3424,44.2297,44.2766,36680.0
2019-08-01 11:40:00,47.14,47.27,47.13,47.22,28576.0,44.2954,44.4176,44.286,44.3706,28576.0
2019-08-01 11:45:00,47.22,47.38,47.19,47.38,120456.0,44.3706,44.521,44.3424,44.521,120456.0
2019-08-01 11:50:00,47.37,47.46,47.32,47.44,121845.0,44.5116,44.5961,44.4646,44.5773,121845.0
2019-08-01 11:55:00,47.44,47.55,47.44,47.5,62444.0,44.5773,44.6807,44.5773,44.6337,62444.0
2019-08-01 12:00:00,47.51,47.52,47.42,47.42,72545.0,44.6431,44.6525,44.5585,44.5585,72545.0
2019-08-01 12:05:00,47.43,47.49,47.4,47.48,71236.0,44.5679,44.6243,44.5398,44.6149,71236.0
2019-08-01 12:10:00,47.49,47.5,47.4,47.41,56191.0,44.6243,44.6337,44.5398,44.5491,56191.0
2019-08-01 12:15:00,47.41,47.58,47.4,47.58,60425.0,44.5491,44.7089,44.5398,44.7089,60425.0
2019-08-01 12:20:00,47.58,47.63,47.5,47.61,68961.0,44.7089,44.7559,44.6337,44.7371,68961.0
2019-08-01 12:25:00,47.6,47.61,47.55,47.61,58675.0,44.7277,44.7371,44.6807,44.7371,58675.0
2019-08-01 12:30:00,47.61,47.64,47.52,47.57,69598.0,44.7371,44.7653,44.6525,44.6995,69598.0
2019-08-01 12:35:00,47.58,47.61,47.5,47.6,52574.0,44.7089,44.7371,44.6337,44.7277,52574.0
2019-08-01 12:40:00,47.59,47.61,47.57,47.61,54350.0,44.7183,44.7371,44.6995,44.7371,54350.0
2019-08-01 12:45:00,47.61,47.62,47.5,47.55,57053.0,44.7371,44.7465,44.6337,44.6807,57053.0
2019-08-01 12:50:00,47.55,47.59,47.51,47.54,23500.0,44.6807,44.7183,44.6431,44.6713,23500.0
2019-08-01 12:55:00,47.54,47.55,47.51,47.54,22595.0,44.6713,44.6807,44.6431,44.6713,22595.0
2019-08-01 13:00:00,47.55,47.61,47.54,47.58,37750.0,44.6807,44.7371,44.6713,44.7089,37750.0
2019-08-01 13:05:00,47.58,47.6,47.55,47.58,31140.0,44.7089,44.7277,44.6807,44.7089,31140.0
2019-08-01 13:10:00,47.57,47.67,47.57,47.67,62319.0,44.6995,44.7935,44.6995,44.7935,62319.0
2019-08-01 13:15:00,47.67,48.02,47.67,48.0,198145.0,44.7935,45.1223,44.7935,45.1035,198145.0
2019-08-01 13:20:00,47.99,48.01,47.83,47.83,80102.0,45.0941,45.1129,44.9438,44.9438,80102.0
2019-08-01 13:25:00,47.82,47.85,47.51,47.55,135088.0,44.9344,44.9626,44.6431,44.6807,135088.0
2019-08-01 13:30:00,47.54,47.63,47.44,47.46,78112.0,44.6713,44.7559,44.5773,44.5961,78112.0
2019-08-01 13:35:00,47.45,47.53,47.35,47.37,62523.0,44.5867,44.6619,44.4928,44.5116,62523.0
2019-08-01 13:40:00,47.35,47.48,47.23,47.27,55524.0,44.4928,44.6149,44.38,44.4176,55524.0
2019-08-01 13:45:00,47.25,47.47,47.2,47.46,52364.0,44.3988,44.6055,44.3518,44.5961,52364.0
2019-08-01 13:50:00,47.47,47.55,47.21,47.23,58173.0,44.6055,44.6807,44.3612,44.38,58173.0
2019-08-01 13:55:00,47.24,47.42,47.18,47.38,47816.0,44.3894,44.5585,44.333,44.521,47816.0
2019-08-01 14:00:00,47.38,47.4,47.23,47.23,27158.0,44.521,44.5398,44.38,44.38,27158.0
2019-08-01 14:05:00,47.24,47.3,47.13,47.2,35228.0,44.3894,44.4458,44.286,44.3518,35228.0
2019-08-01 14:10:00,47.19,47.26,47.13,47.25,35562.0,44.3424,44.4082,44.286,44.3988,35562.0
2019-08-01 14:15:00,47.24,47.29,47.16,47.27,27334.0,44.3894,44.4364,44.3142,44.4176,27334.0
2019-08-01 14:20:00,47.26,47.26,47.08,47.16,31597.0,44.4082,44.4082,44.2391,44.3142,31597.0
2019-08-01 14:25:00,47.15,47.31,47.14,47.31,32109.0,44.3048,44.4552,44.2954,44.4552,32109.0
2019-08-01 14:30:00,47.32,47.32,47.13,47.21,59537.0,44.4646,44.4646,44.286,44.3612,59537.0
2019-08-01 14:35:00,47.22,47.31,47.19,47.27,64732.0,44.3706,44.4552,44.3424,44.4176,64732.0
2019-08-01 14:40:00,47.26,47.34,47.21,47.21,48601.0,44.4082,44.4834,44.3612,44.3612,48601.0
2019-08-01 14:45:00,47.2,47.27,47.17,47.21,72045.0,44.3518,44.4176,44.3236,44.3612,72045.0
2019-08-01 14:50:00,47.21,47.24,47.16,47.17,45790.0,44.3612,44.3894,44.3142,44.3236,45790.0
2019-08-01 14:55:00,47.17,47.22,47.12,47.22,31040.0,44.3236,44.3706,44.2766,44.3706,31040.0
2019-08-01 15:00:00,47.22,47.24,47.09,47.11,122635.0,44.3706,44.3894,44.2485,44.2673,122635.0
2019-08-01 15:05:00,47.11,47.16,47.06,47.13,45736.0,44.2673,44.3142,44.2203,44.286,45736.0
2019-08-01 15:10:00,47.13,47.19,47.08,47.11,118841.0,44.286,44.3424,44.2391,44.2673,118841.0
2019-08-01 15:15:00,47.11,47.28,47.07,47.2,70997.0,44.2673,44.427,44.2297,44.3518,70997.0
2019-08-01 15:20:00,47.2,47.24,47.15,47.2,56903.0,44.3518,44.3894,44.3048,44.3518,56903.0
2019-08-01 15:25:00,47.21,47.34,47.17,47.28,160246.0,44.3612,44.4834,44.3236,44.427,160246.0
2019-08-01 15:30:00,47.28,47.31,47.2,47.21,77595.0,44.427,44.4552,44.3518,44.3612,77595.0
2019-08-01 15:35:00,47.21,47.35,47.2,47.32,78660.0,44.3612,44.4928,44.3518,44.4646,78660.0
2019-08-01 15:40:00,47.31,47.35,47.27,47.32,90336.0,44.4552,44.4928,44.4176,44.4646,90336.0
2019-08-01 15:45:00,47.32,47.32,47.18,47.19,140374.0,44.4646,44.4646,44.333,44.3424,140374.0
2019-08-01 15:50:00,47.19,47.21,47.12,47.16,160206.0,44.3424,44.3612,44.2766,44.3142,160206.0
2019-08-01 15:55:00,47.17,47.2,47.0,47.06,602685.0,44.3236,44.3518,44.1639,44.2203,602685.0
2019-08-02 09:30:00,46.89,47.07,46.54,46.63,59590.0,44.0605,44.2297,43.7316,43.8162,59590.0
2019-08-02 09:35:00,46.63,46.88,46.54,46.8,76575.0,43.8162,44.0511,43.7316,43.976,76575.0
2019-08-02 09:40:00,46.82,46.91,46.7,46.76,27495.0,43.9948,44.0793,43.882,43.9384,27495.0
2019-08-02 09:45:00,46.76,46.87,46.69,46.7,33005.0,43.9384,44.0417,43.8726,43.882,33005.0
2019-08-02 09:50:00,46.71,46.71,46.5,46.69,28722.0,43.8914,43.8914,43.6941,43.8726,28722.0
2019-08-02 09:55:00,46.7,46.7,46.53,46.57,23164.0,43.882,43.882,43.7222,43.7598,23164.0
2019-08-02 10:00:00,46.58,46.68,46.54,46.54,35437.0,43.7692,43.8632,43.7316,43.7316,35437.0
2019-08-02 10:05:00,46.54,46.59,46.45,46.59,36044.0,43.7316,43.7786,43.6471,43.7786,36044.0
2019-08-02 10:10:00,46.59,46.61,46.52,46.52,31984.0,43.7786,43.7974,43.7129,43.7129,31984.0
2019-08-02 10:15:00,46.51,46.69,46.5,46.69,35811.0,43.7035,43.8726,43.6941,43.8726,35811.0
2019-08-02 10:20:00,46.68,46.7,46.59,46.68,48760.0,43.8632,43.882,43.7786,43.8632,48760.0
2019-08-02 10:25:00,46.67,46.74,46.65,46.66,44073.0,43.8538,43.9196,43.835,43.8444,44073.0
2019-08-02 10:30:00,46.66,46.68,46.59,46.61,25068.0,43.8444,43.8632,43.7786,43.7974,25068.0
2019-08-02 10:35:00,46.61,46.61,46.45,46.5,29177.0,43.7974,43.7974,43.6471,43.6941,29177.0
2019-08-02 10:40:00,46.47,46.58,46.44,46.55,30620.0,43.6659,43.7692,43.6377,43.741,30620.0
2019-08-02 10:45:00,46.54,46.56,46.4,46.42,22231.0,43.7316,43.7504,43.6001,43.6189,22231.0
2019-08-02 10:50:00,46.42,46.47,46.38,46.44,25708.0,43.6189,43.6659,43.5813,43.6377,25708.0
2019-08-02 10:55:00,46.44,46.46,46.39,46.42,17112.0,43.6377,43.6565,43.5907,43.6189,17112.0
2019-08-02 11:00:00,46.42,46.52,46.38,46.52,28223.0,43.6189,43.7129,43.5813,43.7129,28223.0
2019-08-02 11:05:00,46.53,46.63,46.5,46.61,20990.0,43.7222,43.8162,43.6941,43.7974,20990.0
2019-08-02 11:10:00,46.62,46.67,46.58,46.63,27895.0,43.8068,43.8538,43.7692,43.8162,27895.0
2019-08-02 11:15:00,46.64,46.76,46.63,46.71,47828.0,43.8256,43.9384,43.8162,43.8914,47828.0
2019-08-02 11:20:00,46.7,46.76,46.64,46.75,41198.0,43.882,43.9384,43.8256,43.929,41198.0
2019-08-02 11:25:00,46.75,46.79,46.7,46.7,80488.0,43.929,43.9666,43.882,43.882,80488.0
2019-08-02 11:30:00,46.7,46.71,46.65,46.7,83593.0,43.882,43.8914,43.835,43.882,83593.0
2019-08-02 11:35:00,46.7,46.73,46.67,46.73,70192.0,43.882,43.9102,43.8538,43.9102,70192.0
2019-08-02 11:40:00,46.73,46.8,46.7,46.73,50661.0,43.9102,43.976,43.882,43.9102,50661.0
2019-08-02 11:45:00,46.72,46.94,46.72,46.9,67769.0,43.9008,44.1075,43.9008,44.0699,67769.0
2019-08-02 11:50:00,46.91,47.01,46.91,47.01,36456.0,44.0793,44.1733,44.0793,44.1733,36456.0
2019-08-02 11:55:00,47.01,47.1,47.0,47.1,32087.0,44.1733,44.2579,44.1639,44.2579,32087.0
2019-08-02 12:00:00,47.09,47.14,47.03,47.07,42440.0,44.2485,44.2954,44.1921,44.2297,42440.0
2019-08-02 12:05:00,47.07,47.09,47.05,47.07,20970.0,44.2297,44.2485,44.2109,44.2297,20970.0
2019-08-02 12:10:00,47.08,47.14,47.05,47.12,26846.0,44.2391,44.2954,44.2109,44.2766,26846.0
2019-08-02 12:15:00,47.14,47.18,47.1,47.15,24570.0,44.2954,44.333,44.2579,44.3048,24570.0
2019-08-02 12:20:00,47.15,47.2,47.11,47.16,30899.0,44.3048,44.3518,44.2673,44.3142,30899.0
2019-08-02 12:25:00,47.18,47.28,47.17,47.25,36452.0,44.333,44.427,44.3236,44.3988,36452.0
2019-08-02 12:30:00,47.25,47.25,47.13,47.15,42203.0,44.3988,44.3988,44.286,44.3048,42203.0
2019-08-02 12:35:00,47.16,47.16,47.09,47.12,24785.0,44.3142,44.3142,44.2485,44.2766,24785.0
2019-08-02 12:40:00,47.13,47.14,47.06,47.06,14365.0,44.286,44.2954,44.2203,44.2203,14365.0
2019-08-02 12:45:00,47.06,47.09,47.04,47.05,19906.0,44.2203,44.2485,44.2015,44.2109,19906.0
2019-08-02 12:50:00,47.06,47.12,47.04,47.05,61930.0,44.2203,44.2766,44.2015,44.2109,61930.0
2019-08-02 12:55:00,47.06,47.07,46.91,46.97,40352.0,44.2203,44.2297,44.0793,44.1357,40352.0
2019-08-02 13:00:00,46.96,47.02,46.9,47.0,41211.0,44.1263,44.1827,44.0699,44.1639,41211.0
2019-08-02 13:05:00,46.99,47.04,46.96,47.03,29199.0,44.1545,44.2015,44.1263,44.1921,29199.0
2019-08-02 13:10:00,47.03,47.03,46.93,46.98,39044.0,44.1921,44.1921,44.0981,44.1451,39044.0
2019-08-02 13:15:00,46.98,47.07,46.97,47.04,28472.0,44.1451,44.2297,44.1357,44.2015,28472.0
2019-08-02 13:20:00,47.03,47.11,47.01,47.09,29121.0,44.1921,44.2673,44.1733,44.2485,29121.0
2019-08-02 13:25:00,47.08,47.13,47.06,47.08,33658.0,44.2391,44.286,44.2203,44.2391,33658.0
2019-08-02 13:30:00,47.09,47.1,46.99,47.0,21689.0,44.2485,44.2579,44.1545,44.1639,21689.0
2019-08-02 13:35:00,47.0,47.02,46.96,47.02,41406.0,44.1639,44.1827,44.1263,44.1827,41406.0
2019-08-02 13:40:00,47.02,47.08,47.01,47.04,24417.0,44.1827,44.2391,44.1733,44.2015,24417.0
2019-08-02 13:45:00,47.05,47.11,47.03,47.03,28954.0,44.2109,44.2673,44.1921,44.1921,28954.0
2019-08-02 13:50:00,47.03,47.04,46.98,47.0,40754.0,44.1921,44.2015,44.1451,44.1639,40754.0
2019-08-02 13:55:00,46.99,47.01,46.88,46.9,124487.0,44.1545,44.1733,44.0511,44.0699,124487.0
2019-08-02 14:00:00,46.91,46.91,46.8,46.83,29394.0,44.0793,44.0793,43.976,44.0041,29394.0
2019-08-02 14:05:00,46.83,46.91,46.82,46.85,29819.0,44.0041,44.0793,43.9948,44.0229,29819.0
2019-08-02 14:10:00,46.86,46.93,46.85,46.92,31426.0,44.0323,44.0981,44.0229,44.0887,31426.0
2019-08-02 14:15:00,46.91,46.92,46.79,46.79,17381.0,44.0793,44.0887,43.9666,43.9666,17381.0
2019-08-02 14:20:00,46.78,46.9,46.76,46.86,25786.0,43.9572,44.0699,43.9384,44.0323,25786.0
2019-08-02 14:25:00,46.85,46.86,46.8,46.84,22130.0,44.0229,44.0323,43.976,44.0135,22130.0
2019-08-02 14:30:00,46.84,46.86,46.79,46.81,25341.0,44.0135,44.0323,43.9666,43.9854,25341.0
2019-08-02 14:35:00,46.82,46.89,46.8,46.89,30232.0,43.9948,44.0605,43.976,44.0605,30232.0
2019-08-02 14:40:00,46.89,46.93,46.86,46.93,31795.0,44.0605,44.0981,44.0323,44.0981,31795.0
2019-08-02 14:45:00,46.93,47.02,46.91,47.01,39293.0,44.0981,44.1827,44.0793,44.1733,39293.0
2019-08-02 14:50:00,47.01,47.03,46.94,46.95,49332.0,44.1733,44.1921,44.1075,44.1169,49332.0
2019-08-02 14:55:00,46.95,46.98,46.92,46.96,41116.0,44.1169,44.1451,44.0887,44.1263,41116.0
2019-08-02 15:00:00,46.96,47.07,46.95,47.0,190759.0,44.1263,44.2297,44.1169,44.1639,190759.0
2019-08-02 15:05:00,47.01,47.07,46.98,47.0,94641.0,44.1733,44.2297,44.1451,44.1639,94641.0
2019-08-02 15:10:00,47.01,47.01,46.88,46.89,108139.0,44.1733,44.1733,44.0511,44.0605,108139.0
2019-08-02 15:15:00,46.88,46.96,46.85,46.95,51976.0,44.0511,44.1263,44.0229,44.1169,51976.0
2019-08-02 15:20:00,46.95,47.07,46.95,47.06,46354.0,44.1169,44.2297,44.1169,44.2203,46354.0
2019-08-02 15:25:00,47.06,47.15,47.06,47.09,46994.0,44.2203,44.3048,44.2203,44.2485,46994.0
2019-08-02 15:30:00,47.09,47.12,47.06,47.11,55201.0,44.2485,44.2766,44.2203,44.2673,55201.0
2019-08-02 15:35:00,47.11,47.21,47.07,47.12,169002.0,44.2673,44.3612,44.2297,44.2766,169002.0
2019-08-02 15:40:00,47.13,47.16,47.03,47.04,122635.0,44.286,44.3142,44.1921,44.2015,122635.0
2019-08-02 15:45:00,47.03,47.05,46.96,46.98,134524.0,44.1921,44.2109,44.1263,44.1451,134524.0
2019-08-02 15:50:00,46.98,47.01,46.93,46.94,148718.0,44.1451,44.1733,44.0981,44.1075,148718.0
2019-08-02 15:55:00,46.94,47.07,46.93,47.0,331254.0,44.1075,44.2297,44.0981,44.1639,331254.0
2019-08-05 09:30:00,46.39,46.99,46.26,46.94,72344.0,43.5907,44.1545,43.4685,44.1075,72344.0
2019-08-05 09:35:00,46.9,46.92,46.48,46.58,34014.0,44.0699,44.0887,43.6753,43.7692,34014.0
2019-08-05 09:40:00,46.59,46.59,46.31,46.36,33026.0,43.7786,43.7786,43.5155,43.5625,33026.0
2019-08-05 09:45:00,46.34,46.6,46.32,46.57,24441.0,43.5437,43.788,43.5249,43.7598,24441.0
2019-08-05 09:50:00,46.57,46.61,46.4,46.57,26600.0,43.7598,43.7974,43.6001,43.7598,26600.0
2019-08-05 09:55:00,46.56,46.56,46.44,46.49,18930.0,43.7504,43.7504,43.6377,43.6847,18930.0
2019-08-05 10:00:00,46.48,46.56,46.34,46.34,24273.0,43.6753,43.7504,43.5437,43.5437,24273.0
2019-08-05 10:05:00,46.3,46.35,46.26,46.28,55469.0,43.5061,43.5531,43.4685,43.4873,55469.0
2019-08-05 10:10:00,46.29,46.31,46.19,46.19,20853.0,43.4967,43.5155,43.4028,43.4028,20853.0
2019-08-05 10:15:00,46.19,46.19,46.02,46.04,47761.0,43.4028,43.4028,43.243,43.2618,47761.0
2019-08-05 10:20:00,46.05,46.17,46.0,46.17,40936.0,43.2712,43.384,43.2242,43.384,40936.0
2019-08-05 10:25:00,46.17,46.27,46.13,46.27,26126.0,43.384,43.4779,43.3464,43.4779,26126.0
2019-08-05 10:30:00,46.26,46.36,46.23,46.36,52423.0,43.4685,43.5625,43.4404,43.5625,52423.0
2019-08-05 10:35:00,46.36,46.5,46.34,46.46,56809.0,43.5625,43.6941,43.5437,43.6565,56809.0
2019-08-05 10:40:00,46.45,46.47,46.24,46.26,22793.0,43.6471,43.6659,43.4497,43.4685,22793.0
2019-08-05 10:45:00,46.26,46.28,46.2,46.23,24611.0,43.4685,43.4873,43.4122,43.4404,24611.0
2019-08-05 10:50:00,46.22,46.28,46.22,46.26,23512.0,43.431,43.4873,43.431,43.4685,23512.0
2019-08-05 10:55:00,46.25,46.39,46.25,46.34,31332.0,43.4591,43.5907,43.4591,43.5437,31332.0
2019-08-05 11:00:00,46.34,46.39,46.33,46.38,41321.0,43.5437,43.5907,43.5343,43.5813,41321.0
2019-08-05 11:05:00,46.37,46.47,46.34,46.34,158743.0,43.5719,43.6659,43.5437,43.5437,158743.0
2019-08-05 11:10:00,46.35,46.39,46.25,46.25,63724.0,43.5531,43.5907,43.4591,43.4591,63724.0
2019-08-05 11:15:00,46.24,46.24,46.15,46.21,38352.0,43.4497,43.4497,43.3652,43.4216,38352.0
2019-08-05 11:20:00,46.2,46.25,46.18,46.18,16834.0,43.4122,43.4591,43.3934,43.3934,16834.0
2019-08-05 11:25:00,46.18,46.42,46.18,46.42,127492.0,43.3934,43.6189,43.3934,43.6189,127492.0
2019-08-05 11:30:00,46.43,46.47,46.25,46.47,118207.0,43.6283,43.6659,43.4591,43.6659,118207.0
2019-08-05 11:35:00,46.46,46.46,46.36,46.42,28842.0,43.6565,43.6565,43.5625,43.6189,28842.0
2019-08-05 11:40:00,46.4,46.41,46.3,46.32,16422.0,43.6001,43.6095,43.5061,43.5249,16422.0
2019-08-05 11:45:00,46.32,46.35,46.29,46.32,23253.0,43.5249,43.5531,43.4967,43.5249,23253.0
2019-08-05 11:50:00,46.32,46.33,46.24,46.33,22849.0,43.5249,43.5343,43.4497,43.5343,22849.0
2019-08-05 11:55:00,46.32,46.32,46.21,46.21,21858.0,43.5249,43.5249,43.4216,43.4216,21858.0
2019-08-05 12:00:00,46.22,46.23,46.1,46.12,32992.0,43.431,43.4404,43.3182,43.337,32992.0
2019-08-05 12:05:00,46.13,46.16,46.07,46.07,118707.0,43.3464,43.3746,43.29,43.29,118707.0
2019-08-05 12:10:00,46.07,46.12,46.05,46.12,9791.0,43.29,43.337,43.2712,43.337,9791.0
2019-08-05 12:15:00,46.12,46.14,46.07,46.09,11708.0,43.337,43.3558,43.29,43.3088,11708.0
2019-08-05 12:20:00,46.11,46.27,46.11,46.26,11352.0,43.3276,43.4779,43.3276,43.4685,11352.0
2019-08-05 12:25:00,46.25,46.26,46.12,46.18,19740.0,43.4591,43.4685,43.337,43.3934,19740.0
2019-08-05 12:30:00,46.18,46.19,46.14,46.16,8595.0,43.3934,43.4028,43.3558,43.3746,8595.0
2019-08-05 12:35:00,46.15,46.19,46.11,46.14,10793.0,43.3652,43.4028,43.3276,43.3558,10793.0
2019-08-05 12:40:00,46.13,46.14,46.08,46.12,11558.0,43.3464,43.3558,43.2994,43.337,11558.0
2019-08-05 12:45:00,46.12,46.13,45.99,46.02,66335.0,43.337,43.3464,43.2148,43.243,66335.0
2019-08-05 12:50:00,46.05,46.12,46.04,46.07,11498.0,43.2712,43.337,43.2618,43.29,11498.0
2019-08-05 12:55:00,46.06,46.06,45.91,45.92,401801.0,43.2806,43.2806,43.1397,43.1491,401801.0
2019-08-05 13:00:00,45.9,45.95,45.77,45.79,131651.0,43.1303,43.1772,43.0081,43.0269,131651.0
2019-08-05 13:05:00,45.79,46.0,45.76,45.99,106982.0,43.0269,43.2242,42.9987,43.2148,106982.0
2019-08-05 13:10:00,45.98,46.04,45.92,45.93,17424.0,43.2054,43.2618,43.1491,43.1585,17424.0
2019-08-05 13:15:00,45.94,46.0,45.86,45.88,18462.0,43.1679,43.2242,43.0927,43.1115,18462.0
2019-08-05 13:20:00,45.85,45.87,45.71,45.76,25213.0,43.0833,43.1021,42.9517,42.9987,25213.0
2019-08-05 13:25:00,45.76,45.76,45.7,45.73,26081.0,42.9987,42.9987,42.9423,42.9705,26081.0
2019-08-05 13:30:00,45.72,45.74,45.69,45.74,25084.0,42.9611,42.9799,42.9329,42.9799,25084.0
2019-08-05 13:35:00,45.74,45.84,45.71,45.83,26529.0,42.9799,43.0739,42.9517,43.0645,26529.0
2019-08-05 13:40:00,45.84,45.85,45.67,45.71,30435.0,43.0739,43.0833,42.9141,42.9517,30435.0
2019-08-05 13:45:00,45.7,45.7,45.64,45.66,13157.0,42.9423,42.9423,42.886,42.9047,13157.0
2019-08-05 13:50:00,45.66,45.66,45.52,45.57,37204.0,42.9047,42.9047,42.7732,42.8202,37204.0
2019-08-05 13:55:00,45.55,45.6,45.53,45.59,28558.0,42.8014,42.8484,42.7826,42.839,28558.0
2019-08-05 14:00:00,45.59,45.62,45.55,45.61,50484.0,42.839,42.8672,42.8014,42.8578,50484.0
2019-08-05 14:05:00,45.6,45.68,45.6,45.62,26361.0,42.8484,42.9235,42.8484,42.8672,26361.0
2019-08-05 14:10:00,45.61,45.69,45.6,45.66,34700.0,42.8578,42.9329,42.8484,42.9047,34700.0
2019-08-05 14:15:00,45.66,45.67,45.5,45.53,69256.0,42.9047,42.9141,42.7544,42.7826,69256.0
2019-08-05 14:20:00,45.52,45.53,45.42,45.48,41366.0,42.7732,42.7826,42.6792,42.7356,41366.0
2019-08-05 14:25:00,45.47,45.47,45.41,45.45,18590.0,42.7262,42.7262,42.6698,42.7074,18590.0
2019-08-05 14:30:00,45.46,45.52,45.43,45.46,36704.0,42.7168,42.7732,42.6886,42.7168,36704.0
2019-08-05 14:35:00,45.48,45.53,45.43,45.43,23674.0,42.7356,42.7826,42.6886,42.6886,23674.0
2019-08-05 14:40:00,45.43,45.52,45.43,45.48,27187.0,42.6886,42.7732,42.6886,42.7356,27187.0
2019-08-05 14:45:00,45.48,45.61,45.47,45.55,25579.0,42.7356,42.8578,42.7262,42.8014,25579.0
2019-08-05 14:50:00,45.54,45.61,45.54,45.58,22175.0,42.792,42.8578,42.792,42.8296,22175.0
2019-08-05 14:55:00,45.59,45.71,45.59,45.67,26730.0,42.839,42.9517,42.839,42.9141,26730.0
2019-08-05 15:00:00,45.67,45.75,45.51,45.51,32574.0,42.9141,42.9893,42.7638,42.7638,32574.0
2019-08-05 15:05:00,45.5,45.56,45.44,45.49,32590.0,42.7544,42.8108,42.698,42.745,32590.0
2019-08-05 15:10:00,45.49,45.71,45.48,45.69,25862.0,42.745,42.9517,42.7356,42.9329,25862.0
2019-08-05 15:15:00,45.69,45.78,45.6,45.72,46632.0,42.9329,43.0175,42.8484,42.9611,46632.0
2019-08-05 15:20:00,45.73,45.88,45.73,45.78,49747.0,42.9705,43.1115,42.9705,43.0175,49747.0
2019-08-05 15:25:00,45.79,45.9,45.74,45.75,84813.0,43.0269,43.1303,42.9799,42.9893,84813.0
2019-08-05 15:30:00,45.75,45.89,45.71,45.88,61893.0,42.9893,43.1209,42.9517,43.1115,61893.0
2019-08-05 15:35:00,45.87,46.06,45.85,46.01,99501.0,43.1021,43.2806,43.0833,43.2336,99501.0
2019-08-05 15:40:00,46.0,46.14,45.99,46.12,103909.0,43.2242,43.3558,43.2148,43.337,103909.0
2019-08-05 15:45:00,46.13,46.15,45.92,46.0,122980.0,43.3464,43.3652,43.1491,43.2242,122980.0
2019-08-05 15:50:00,45.99,46.04,45.91,46.0,119796.0,43.2148,43.2618,43.1397,43.2242,119796.0
2019-08-05 15:55:00,45.99,46.02,45.92,45.93,235003.0,43.2148,43.243,43.1491,43.1585,235003.0
2019-08-06 09:30:00,45.99,46.31,45.99,46.14,78183.0,43.2148,43.5155,43.2148,43.3558,78183.0
2019-08-06 09:35:00,46.14,46.56,46.04,46.49,136524.0,43.3558,43.7504,43.2618,43.6847,136524.0
2019-08-06 09:40:00,46.47,46.47,46.23,46.29,42154.0,43.6659,43.6659,43.4404,43.4967,42154.0
2019-08-06 09:45:00,46.29,46.29,46.09,46.18,176414.0,43.4967,43.4967,43.3088,43.3934,176414.0
2019-08-06 09:50:00,46.17,46.29,46.1,46.18,19035.0,43.384,43.4967,43.3182,43.3934,19035.0
2019-08-06 09:55:00,46.17,46.35,46.16,46.35,11199.0,43.384,43.5531,43.3746,43.5531,11199.0
2019-08-06 10:00:00,46.35,46.53,46.31,46.5,25162.0,43.5531,43.7222,43.5155,43.6941,25162.0
2019-08-06 10:05:00,46.53,46.55,46.34,46.37,27787.0,43.7222,43.741,43.5437,43.5719,27787.0
2019-08-06 10:10:00,46.39,46.43,46.27,46.28,25976.0,43.5907,43.6283,43.4779,43.4873,25976.0
2019-08-06 10:15:00,46.28,46.29,46.2,46.2,33134.0,43.4873,43.4967,43.4122,43.4122,33134.0
2019-08-06 10:20:00,46.19,46.35,46.19,46.29,98781.0,43.4028,43.5531,43.4028,43.4967,98781.0
2019-08-06 10:25:00,46.28,46.4,46.25,46.3,33984.0,43.4873,43.6001,43.4591,43.5061,33984.0
2019-08-06 10:30:00,46.3,46.49,46.3,46.38,23537.0,43.5061,43.6847,43.5061,43.5813,23537.0
2019-08-06 10:35:00,46.38,46.46,46.38,46.44,17053.0,43.5813,43.6565,43.5813,43.6377,17053.0
2019-08-06 10:40:00,46.44,46.53,46.44,46.47,30561.0,43.6377,43.7222,43.6377,43.6659,30561.0
2019-08-06 10:45:00,46.46,46.51,46.39,46.4,15977.0,43.6565,43.7035,43.5907,43.6001,15977.0
2019-08-06 10:50:00,46.39,46.39,46.27,46.35,19479.0,43.5907,43.5907,43.4779,43.5531,19479.0
2019-08-06 10:55:00,46.34,46.35,46.29,46.29,22681.0,43.5437,43.5531,43.4967,43.4967,22681.0
2019-08-06 11:00:00,46.29,46.34,46.26,46.3,21880.0,43.4967,43.5437,43.4685,43.5061,21880.0
2019-08-06 11:05:00,46.3,46.36,46.28,46.29,21090.0,43.5061,43.5625,43.4873,43.4967,21090.0
2019-08-06 11:10:00,46.3,46.32,46.26,46.27,12228.0,43.5061,43.5249,43.4685,43.4779,12228.0
2019-08-06 11:15:00,46.27,46.3,46.22,46.29,13451.0,43.4779,43.5061,43.431,43.4967,13451.0
2019-08-06 11:20:00,46.28,46.3,46.2,46.26,14321.0,43.4873,43.5061,43.4122,43.4685,14321.0
2019-08-06 11:25:00,46.26,46.3,46.17,46.18,17244.0,43.4685,43.5061,43.384,43.3934,17244.0
2019-08-06 11:30:00,46.18,46.25,46.17,46.22,27258.0,43.3934,43.4591,43.384,43.431,27258.0
2019-08-06 11:35:00,46.24,46.25,46.14,46.2,13895.0,43.4497,43.4591,43.3558,43.4122,13895.0
2019-08-06 11:40:00,46.2,46.24,46.19,46.22,11804.0,43.4122,43.4497,43.4028,43.431,11804.0
2019-08-06 11:45:00,46.22,46.3,46.22,46.29,15944.0,43.431,43.5061,43.431,43.4967,15944.0
2019-08-06 11:50:00,46.28,46.32,46.26,46.29,16003.0,43.4873,43.5249,43.4685,43.4967,16003.0
2019-08-06 11:55:00,46.29,46.4,46.29,46.4,15659.0,43.4967,43.6001,43.4967,43.6001,15659.0
2019-08-06 12:00:00,46.39,46.42,46.32,46.33,26883.0,43.5907,43.6189,43.5249,43.5343,26883.0
2019-08-06 12:05:00,46.34,46.36,46.14,46.15,52456.0,43.5437,43.5625,43.3558,43.3652,52456.0
2019-08-06 12:10:00,46.17,46.2,46.14,46.19,20626.0,43.384,43.4122,43.3558,43.4028,20626.0
2019-08-06 12:15:00,46.19,46.24,46.16,46.21,22427.0,43.4028,43.4497,43.3746,43.4216,22427.0
2019-08-06 12:20:00,46.22,46.24,46.15,46.2,27073.0,43.431,43.4497,43.3652,43.4122,27073.0
2019-08-06 12:25:00,46.21,46.21,46.13,46.15,10646.0,43.4216,43.4216,43.3464,43.3652,10646.0
2019-08-06 12:30:00,46.14,46.16,45.93,45.95,69700.0,43.3558,43.3746,43.1585,43.1772,69700.0
2019-08-06 12:35:00,45.93,45.97,45.86,45.88,25259.0,43.1585,43.196,43.0927,43.1115,25259.0
2019-08-06 12:40:00,45.88,46.01,45.88,45.99,25746.0,43.1115,43.2336,43.1115,43.2148,25746.0
2019-08-06 12:45:00,45.98,46.03,45.93,45.96,30134.0,43.2054,43.2524,43.1585,43.1866,30134.0
2019-08-06 12:50:00,45.96,45.97,45.9,45.94,9180.0,43.1866,43.196,43.1303,43.1679,9180.0
2019-08-06 12:55:00,45.94,45.98,45.92,45.97,12352.0,43.1679,43.2054,43.1491,43.196,12352.0
2019-08-06 13:00:00,45.98,46.09,45.98,46.07,15421.0,43.2054,43.3088,43.2054,43.29,15421.0
2019-08-06 13:05:00,46.07,46.11,46.04,46.11,8709.0,43.29,43.3276,43.2618,43.3276,8709.0
2019-08-06 13:10:00,46.13,46.13,46.09,46.11,12337.0,43.3464,43.3464,43.3088,43.3276,12337.0
2019-08-06 13:15:00,46.12,46.13,46.06,46.07,12480.0,43.337,43.3464,43.2806,43.29,12480.0
2019-08-06 13:20:00,46.07,46.13,46.07,46.12,8779.0,43.29,43.3464,43.29,43.337,8779.0
2019-08-06 13:25:00,46.13,46.16,46.1,46.12,9968.0,43.3464,43.3746,43.3182,43.337,9968.0
2019-08-06 13:30:00,46.14,46.17,46.12,46.17,12544.0,43.3558,43.384,43.337,43.384,12544.0
2019-08-06 13:35:00,46.17,46.25,46.15,46.24,15331.0,43.384,43.4591,43.3652,43.4497,15331.0
2019-08-06 13:40:00,46.23,46.25,46.2,46.21,13683.0,43.4404,43.4591,43.4122,43.4216,13683.0
2019-08-06 13:45:00,46.21,46.24,46.15,46.2,22820.0,43.4216,43.4497,43.3652,43.4122,22820.0
2019-08-06 13:50:00,46.21,46.26,46.19,46.26,13549.0,43.4216,43.4685,43.4028,43.4685,13549.0
2019-08-06 13:55:00,46.25,46.26,46.2,46.25,7236.0,43.4591,43.4685,43.4122,43.4591,7236.0
2019-08-06 14:00:00,46.24,46.25,46.1,46.1,48684.0,43.4497,43.4591,43.3182,43.3182,48684.0
2019-08-06 14:05:00,46.1,46.13,46.09,46.11,15569.0,43.3182,43.3464,43.3088,43.3276,15569.0
2019-08-06 14:10:00,46.11,46.19,46.11,46.16,11697.0,43.3276,43.4028,43.3276,43.3746,11697.0
2019-08-06 14:15:00,46.18,46.29,46.18,46.29,18074.0,43.3934,43.4967,43.3934,43.4967,18074.0
2019-08-06 14:20:00,46.29,46.3,46.21,46.23,26539.0,43.4967,43.5061,43.4216,43.4404,26539.0
2019-08-06 14:25:00,46.25,46.31,46.24,46.3,61641.0,43.4591,43.5155,43.4497,43.5061,61641.0
2019-08-06 14:30:00,46.3,46.4,46.27,46.4,61317.0,43.5061,43.6001,43.4779,43.6001,61317.0
2019-08-06 14:35:00,46.4,46.4,46.3,46.31,25015.0,43.6001,43.6001,43.5061,43.5155,25015.0
2019-08-06 14:40:00,46.3,46.38,46.29,46.37,23016.0,43.5061,43.5813,43.4967,43.5719,23016.0
2019-08-06 14:45:00,46.36,46.38,46.32,46.36,25449.0,43.5625,43.5813,43.5249,43.5625,25449.0
2019-08-06 14:50:00,46.37,46.42,46.25,46.26,37776.0,43.5719,43.6189,43.4591,43.4685,37776.0
2019-08-06 14:55:00,46.25,46.27,46.22,46.27,20519.0,43.4591,43.4779,43.431,43.4779,20519.0
2019-08-06 15:00:00,46.27,46.35,46.24,46.25,77566.0,43.4779,43.5531,43.4497,43.4591,77566.0
2019-08-06 15:05:00,46.26,46.36,46.25,46.3,68136.0,43.4685,43.5625,43.4591,43.5061,68136.0
2019-08-06 15:10:00,46.31,46.42,46.28,46.42,27972.0,43.5155,43.6189,43.4873,43.6189,27972.0
2019-08-06 15:15:00,46.41,46.46,46.39,46.45,26523.0,43.6095,43.6565,43.5907,43.6471,26523.0
2019-08-06 15:20:00,46.46,46.51,46.45,46.51,22030.0,43.6565,43.7035,43.6471,43.7035,22030.0
2019-08-06 15:25:00,46.51,46.52,46.43,46.49,261478.0,43.7035,43.7129,43.6283,43.6847,261478.0
2019-08-06 15:30:00,46.48,46.48,46.37,46.41,45188.0,43.6753,43.6753,43.5719,43.6095,45188.0
2019-08-06 15:35:00,46.41,46.52,46.41,46.52,44785.0,43.6095,43.7129,43.6095,43.7129,44785.0
2019-08-06 15:40:00,46.51,46.57,46.4,46.41,139628.0,43.7035,43.7598,43.6001,43.6095,139628.0
2019-08-06 15:45:00,46.41,46.48,46.34,46.44,243086.0,43.6095,43.6753,43.5437,43.6377,243086.0
2019-08-06 15:50:00,46.44,46.49,46.37,46.47,192155.0,43.6377,43.6847,43.5719,43.6659,192155.0
2019-08-06 15:55:00,46.46,46.49,46.26,46.26,652152.0,43.6565,43.6847,43.4685,43.4685,652152.0
2019-08-07 09:30:00,45.86,45.99,45.71,45.96,44136.0,43.0927,43.2148,42.9517,43.1866,44136.0
2019-08-07 09:35:00,45.99,46.07,45.73,45.79,36713.0,43.2148,43.29,42.9705,43.0269,36713.0
2019-08-07 09:40:00,45.78,45.94,45.69,45.78,27757.0,43.0175,43.1679,42.9329,43.0175,27757.0
2019-08-07 09:45:00,45.75,45.77,45.56,45.73,32831.0,42.9893,43.0081,42.8108,42.9705,32831.0
2019-08-07 09:50:00,45.74,45.97,45.71,45.93,47433.0,42.9799,43.196,42.9517,43.1585,47433.0
2019-08-07 09:55:00,45.93,45.99,45.86,45.93,19396.0,43.1585,43.2148,43.0927,43.1585,19396.0
2019-08-07 10:00:00,45.95,45.95,45.78,45.9,15536.0,43.1772,43.1772,43.0175,43.1303,15536.0
2019-08-07 10:05:00,45.91,45.98,45.86,45.98,13459.0,43.1397,43.2054,43.0927,43.2054,13459.0
2019-08-07 10:10:00,46.0,46.05,45.97,46.05,37528.0,43.2242,43.2712,43.196,43.2712,37528.0
2019-08-07 10:15:00,46.05,46.23,46.03,46.12,74191.0,43.2712,43.4404,43.2524,43.337,74191.0
2019-08-07 10:20:00,46.1,46.1,45.91,45.98,19346.0,43.3182,43.3182,43.1397,43.2054,19346.0
2019-08-07 10:25:00,46.0,46.06,45.94,45.97,12158.0,43.2242,43.2806,43.1679,43.196,12158.0
2019-08-07 10:30:00,45.96,46.15,45.96,46.12,14431.0,43.1866,43.3652,43.1866,43.337,14431.0
2019-08-07 10:35:00,46.1,46.4,46.1,46.4,35671.0,43.3182,43.6001,43.3182,43.6001,35671.0
2019-08-07 10:40:00,46.38,46.38,46.24,46.29,46077.0,43.5813,43.5813,43.4497,43.4967,46077.0
2019-08-07 10:45:00,46.28,46.33,46.2,46.22,42624.0,43.4873,43.5343,43.4122,43.431,42624.0
2019-08-07 10:50:00,46.21,46.36,46.19,46.28,110635.0,43.4216,43.5625,43.4028,43.4873,110635.0
2019-08-07 10:55:00,46.27,46.29,46.13,46.2,83848.0,43.4779,43.4967,43.3464,43.4122,83848.0
2019-08-07 11:00:00,46.18,46.21,46.08,46.11,53643.0,43.3934,43.4216,43.2994,43.3276,53643.0
2019-08-07 11:05:00,46.09,46.15,46.08,46.14,30858.0,43.3088,43.3652,43.2994,43.3558,30858.0
2019-08-07 11:10:00,46.14,46.38,46.12,46.37,79980.0,43.3558,43.5813,43.337,43.5719,79980.0
2019-08-07 11:15:00,46.35,46.49,46.33,46.47,59904.0,43.5531,43.6847,43.5343,43.6659,59904.0
2019-08-07 11:20:00,46.49,46.51,46.4,46.45,15967.0,43.6847,43.7035,43.6001,43.6471,15967.0
2019-08-07 11:25:00,46.45,46.55,46.43,46.44,36011.0,43.6471,43.741,43.6283,43.6377,36011.0
2019-08-07 11:30:00,46.42,46.46,46.31,46.33,70982.0,43.6189,43.6565,43.5155,43.5343,70982.0
2019-08-07 11:35:00,46.34,46.35,46.22,46.25,48368.0,43.5437,43.5531,43.431,43.4591,48368.0
2019-08-07 11:40:00,46.25,46.29,46.14,46.16,63864.0,43.4591,43.4967,43.3558,43.3746,63864.0
2019-08-07 11:45:00,46.16,46.19,46.1,46.16,56437.0,43.3746,43.4028,43.3182,43.3746,56437.0
2019-08-07 11:50:00,46.16,46.22,46.07,46.09,111952.0,43.3746,43.431,43.29,43.3088,111952.0
2019-08-07 11:55:00,46.09,46.17,46.06,46.14,176287.0,43.3088,43.384,43.2806,43.3558,176287.0
2019-08-07 12:00:00,46.14,46.16,46.03,46.07,29213.0,43.3558,43.3746,43.2524,43.29,29213.0
2019-08-07 12:05:00,46.06,46.06,45.91,45.93,28839.0,43.2806,43.2806,43.1397,43.1585,28839.0
2019-08-07 12:10:00,45.94,46.01,45.87,46.0,19643.0,43.1679,43.2336,43.1021,43.2242,19643.0
2019-08-07 12:15:00,46.03,46.17,45.99,46.11,68346.0,43.2524,43.384,43.2148,43.3276,68346.0
2019-08-07 12:20:00,46.11,46.14,46.04,46.1,35719.0,43.3276,43.3558,43.2618,43.3182,35719.0
2019-08-07 12:25:00,46.12,46.21,46.1,46.2,15779.0,43.337,43.4216,43.3182,43.4122,15779.0
2019-08-07 12:30:00,46.19,46.26,46.17,46.25,52281.0,43.4028,43.4685,43.384,43.4591,52281.0
2019-08-07 12:35:00,46.25,46.31,46.23,46.29,39921.0,43.4591,43.5155,43.4404,43.4967,39921.0
2019-08-07 12:40:00,46.29,46.35,46.19,46.31,94890.0,43.4967,43.5531,43.4028,43.5155,94890.0
2019-08-07 12:45:00,46.31,46.34,46.26,46.26,54153.0,43.5155,43.5437,43.4685,43.4685,54153.0
2019-08-07 12:50:00,46.26,46.32,46.24,46.28,121388.0,43.4685,43.5249,43.4497,43.4873,121388.0
2019-08-07 12:55:00,46.28,46.42,46.28,46.36,146847.0,43.4873,43.6189,43.4873,43.5625,146847.0
2019-08-07 13:00:00,46.36,46.52,46.35,46.48,86626.0,43.5625,43.7129,43.5531,43.6753,86626.0
2019-08-07 13:05:00,46.5,46.6,46.49,46.57,26344.0,43.6941,43.788,43.6847,43.7598,26344.0
2019-08-07 13:10:00,46.58,46.73,46.46,46.66,130016.0,43.7692,43.9102,43.6565,43.8444,130016.0
2019-08-07 13:15:00,46.66,46.78,46.6,46.76,37615.0,43.8444,43.9572,43.788,43.9384,37615.0
2019-08-07 13:20:00,46.76,46.83,46.72,46.82,25024.0,43.9384,44.0041,43.9008,43.9948,25024.0
2019-08-07 13:25:00,46.81,46.9,46.77,46.86,19718.0,43.9854,44.0699,43.9478,44.0323,19718.0
2019-08-07 13:30:00,46.86,46.92,46.79,46.86,99851.0,44.0323,44.0887,43.9666,44.0323,99851.0
2019-08-07 13:35:00,46.86,46.92,46.83,46.91,60045.0,44.0323,44.0887,44.0041,44.0793,60045.0
2019-08-07 13:40:00,46.91,46.94,46.83,46.84,36242.0,44.0793,44.1075,44.0041,44.0135,36242.0
2019-08-07 13:45:00,46.83,46.97,46.82,46.96,19512.0,44.0041,44.1357,43.9948,44.1263,19512.0
2019-08-07 13:50:00,46.99,47.01,46.86,46.87,41991.0,44.1545,44.1733,44.0323,44.0417,41991.0
2019-08-07 13:55:00,46.87,46.87,46.71,46.73,34984.0,44.0417,44.0417,43.8914,43.9102,34984.0
2019-08-07 14:00:00,46.74,46.76,46.7,46.75,23077.0,43.9196,43.9384,43.882,43.929,23077.0
2019-08-07 14:05:00,46.75,46.83,46.72,46.82,34922.0,43.929,44.0041,43.9008,43.9948,34922.0
2019-08-07 14:10:00,46.82,46.91,46.75,46.88,24769.0,43.9948,44.0793,43.929,44.0511,24769.0
2019-08-07 14:15:00,46.86,46.91,46.81,46.82,20761.0,44.0323,44.0793,43.9854,43.9948,20761.0
2019-08-07 14:20:00,46.85,46.95,46.85,46.93,12876.0,44.0229,44.1169,44.0229,44.0981,12876.0
2019-08-07 14:25:00,46.94,47.02,46.92,47.02,21977.0,44.1075,44.1827,44.0887,44.1827,21977.0
2019-08-07 14:30:00,47.01,47.16,47.01,47.13,100529.0,44.1733,44.3142,44.1733,44.286,100529.0
2019-08-07 14:35:00,47.13,47.25,47.09,47.21,44969.0,44.286,44.3988,44.2485,44.3612,44969.0
2019-08-07 14:40:00,47.2,47.33,47.16,47.32,27403.0,44.3518,44.474,44.3142,44.4646,27403.0
2019-08-07 14:45:00,47.31,47.37,47.25,47.29,47259.0,44.4552,44.5116,44.3988,44.4364,47259.0
2019-08-07 14:50:00,47.29,47.38,47.28,47.34,25618.0,44.4364,44.521,44.427,44.4834,25618.0
2019-08-07 14:55:00,47.34,47.39,47.31,47.37,26435.0,44.4834,44.5304,44.4552,44.5116,26435.0
2019-08-07 15:00:00,47.37,47.39,47.29,47.3,38698.0,44.5116,44.5304,44.4364,44.4458,38698.0
2019-08-07 15:05:00,47.31,47.35,47.3,47.32,35130.0,44.4552,44.4928,44.4458,44.4646,35130.0
2019-08-07 15:10:00,47.32,47.33,47.21,47.3,35766.0,44.4646,44.474,44.3612,44.4458,35766.0
2019-08-07 15:15:00,47.3,47.46,47.26,47.44,69702.0,44.4458,44.5961,44.4082,44.5773,69702.0
2019-08-07 15:20:00,47.45,47.52,47.44,47.49,48306.0,44.5867,44.6525,44.5773,44.6243,48306.0
2019-08-07 15:25:00,47.49,47.54,47.46,47.53,44465.0,44.6243,44.6713,44.5961,44.6619,44465.0
2019-08-07 15:30:00,47.53,47.63,47.49,47.6,71977.0,44.6619,44.7559,44.6243,44.7277,71977.0
2019-08-07 15:35:00,47.6,47.64,47.54,47.63,65653.0,44.7277,44.7653,44.6713,44.7559,65653.0
2019-08-07 15:40:00,47.63,47.67,47.58,47.63,102442.0,44.7559,44.7935,44.7089,44.7559,102442.0
2019-08-07 15:45:00,47.63,47.71,47.57,47.7,198936.0,44.7559,44.831,44.6995,44.8216,198936.0
2019-08-07 15:50:00,47.69,47.71,47.6,47.68,377870.0,44.8123,44.831,44.7277,44.8029,377870.0
2019-08-07 15:55:00,47.68,47.91,47.67,47.81,689396.0,44.8029,45.019,44.7935,44.925,689396.0
2019-08-08 09:30:00,47.77,48.17,47.77,48.11,72903.0,44.8874,45.2633,44.8874,45.2069,72903.0
2019-08-08 09:35:00,48.11,48.22,47.99,48.02,41937.0,45.2069,45.3103,45.0941,45.1223,41937.0
2019-08-08 09:40:00,48.05,48.15,47.96,48.02,31923.0,45.1505,45.2445,45.066,45.1223,31923.0
2019-08-08 09:45:00,48.07,48.34,48.05,48.33,36796.0,45.1693,45.423,45.1505,45.4136,36796.0
2019-08-08 09:50:00,48.32,48.38,48.16,48.18,109828.0,45.4042,45.4606,45.2539,45.2727,109828.0
2019-08-08 09:55:00,48.17,48.17,47.98,48.09,112456.0,45.2633,45.2633,45.0848,45.1881,112456.0
2019-08-08 10:00:00,48.08,48.11,47.94,48.07,57036.0,45.1787,45.2069,45.0472,45.1693,57036.0
2019-08-08 10:05:00,48.06,48.16,48.01,48.11,67378.0,45.1599,45.2539,45.1129,45.2069,67378.0
2019-08-08 10:10:00,48.11,48.24,48.03,48.14,33231.0,45.2069,45.3291,45.1317,45.2351,33231.0
2019-08-08 10:15:00,48.15,48.15,48.04,48.04,34275.0,45.2445,45.2445,45.1411,45.1411,34275.0
2019-08-08 10:20:00,48.03,48.03,47.82,47.96,73074.0,45.1317,45.1317,44.9344,45.066,73074.0
2019-08-08 10:25:00,47.96,47.97,47.67,47.68,21461.0,45.066,45.0754,44.7935,44.8029,21461.0
2019-08-08 10:30:00,47.69,47.82,47.67,47.81,44481.0,44.8123,44.9344,44.7935,44.925,44481.0
2019-08-08 10:35:00,47.8,47.88,47.79,47.83,25409.0,44.9156,44.9908,44.9062,44.9438,25409.0
2019-08-08 10:40:00,47.83,47.89,47.82,47.87,23533.0,44.9438,45.0002,44.9344,44.9814,23533.0
2019-08-08 10:45:00,47.85,47.87,47.78,47.79,14081.0,44.9626,44.9814,44.8968,44.9062,14081.0
2019-08-08 10:50:00,47.78,47.89,47.77,47.89,31923.0,44.8968,45.0002,44.8874,45.0002,31923.0
2019-08-08 10:55:00,47.89,47.94,47.87,47.91,28826.0,45.0002,45.0472,44.9814,45.019,28826.0
2019-08-08 11:00:00,47.91,47.92,47.86,47.89,20182.0,45.019,45.0284,44.972,45.0002,20182.0
2019-08-08 11:05:00,47.9,47.99,47.86,47.97,17677.0,45.0096,45.0941,44.972,45.0754,17677.0
2019-08-08 11:10:00,47.97,47.99,47.92,47.93,22990.0,45.0754,45.0941,45.0284,45.0378,22990.0
2019-08-08 11:15:00,47.94,48.03,47.93,47.99,28376.0,45.0472,45.1317,45.0378,45.0941,28376.0
2019-08-08 11:20:00,48.0,48.04,47.98,48.0,165992.0,45.1035,45.1411,45.0848,45.1035,165992.0
2019-08-08 11:25:00,47.99,48.03,47.97,48.0,65947.0,45.0941,45.1317,45.0754,45.1035,65947.0
2019-08-08 11:30:00,48.0,48.02,47.98,47.99,25497.0,45.1035,45.1223,45.0848,45.0941,25497.0
2019-08-08 11:35:00,48.0,48.28,48.0,48.28,59482.0,45.1035,45.3667,45.1035,45.3667,59482.0
2019-08-08 11:40:00,48.26,48.31,48.19,48.24,45631.0,45.3479,45.3948,45.2821,45.3291,45631.0
2019-08-08 11:45:00,48.25,48.27,48.21,48.25,36202.0,45.3385,45.3573,45.3009,45.3385,36202.0
2019-08-08 11:50:00,48.24,48.25,48.19,48.23,34385.0,45.3291,45.3385,45.2821,45.3197,34385.0
2019-08-08 11:55:00,48.23,48.23,48.14,48.17,23536.0,45.3197,45.3197,45.2351,45.2633,23536.0
2019-08-08 12:00:00,48.16,48.19,48.1,48.1,15309.0,45.2539,45.2821,45.1975,45.1975,15309.0
2019-08-08 12:05:00,48.1,48.11,48.04,48.05,21178.0,45.1975,45.2069,45.1411,45.1505,21178.0
2019-08-08 12:10:00,48.05,48.16,48.05,48.14,23513.0,45.1505,45.2539,45.1505,45.2351,23513.0
2019-08-08 12:15:00,48.17,48.22,48.15,48.22,20408.0,45.2633,45.3103,45.2445,45.3103,20408.0
2019-08-08 12:20:00,48.25,48.25,48.16,48.16,49605.0,45.3385,45.3385,45.2539,45.2539,49605.0
2019-08-08 12:25:00,48.16,48.22,48.16,48.19,26444.0,45.2539,45.3103,45.2539,45.2821,26444.0
2019-08-08 12:30:00,48.2,48.2,48.06,48.14,24913.0,45.2915,45.2915,45.1599,45.2351,24913.0
2019-08-08 12:35:00,48.16,48.17,48.07,48.08,16879.0,45.2539,45.2633,45.1693,45.1787,16879.0
2019-08-08 12:40:00,48.09,48.11,47.95,47.97,22472.0,45.1881,45.2069,45.0566,45.0754,22472.0
2019-08-08 12:45:00,47.97,48.01,47.92,47.96,17163.0,45.0754,45.1129,45.0284,45.066,17163.0
2019-08-08 12:50:00,47.97,48.04,47.95,48.01,14833.0,45.0754,45.1411,45.0566,45.1129,14833.0
2019-08-08 12:55:00,48.0,48.02,47.93,47.99,27115.0,45.1035,45.1223,45.0378,45.0941,27115.0
2019-08-08 13:00:00,48.0,48.15,48.0,48.12,32114.0,45.1035,45.2445,45.1035,45.2163,32114.0
2019-08-08 13:05:00,48.12,48.15,48.07,48.09,12045.0,45.2163,45.2445,45.1693,45.1881,12045.0
2019-08-08 13:10:00,48.07,48.09,47.97,47.98,17213.0,45.1693,45.1881,45.0754,45.0848,17213.0
2019-08-08 13:15:00,47.99,48.04,47.97,47.99,13447.0,45.0941,45.1411,45.0754,45.0941,13447.0
2019-08-08 13:20:00,47.98,48.01,47.98,48.0,7681.0,45.0848,45.1129,45.0848,45.1035,7681.0
2019-08-08 13:25:00,48.01,48.01,47.89,47.89,13463.0,45.1129,45.1129,45.0002,45.0002,13463.0
2019-08-08 13:30:00,47.89,47.98,47.88,47.96,34605.0,45.0002,45.0848,44.9908,45.066,34605.0
2019-08-08 13:35:00,47.97,47.98,47.93,47.93,18697.0,45.0754,45.0848,45.0378,45.0378,18697.0
2019-08-08 13:40:00,47.93,47.96,47.9,47.94,10476.0,45.0378,45.066,45.0096,45.0472,10476.0
2019-08-08 13:45:00,47.94,47.97,47.93,47.94,10139.0,45.0472,45.0754,45.0378,45.0472,10139.0
2019-08-08 13:50:00,47.93,47.98,47.92,47.97,14475.0,45.0378,45.0848,45.0284,45.0754,14475.0
2019-08-08 13:55:00,47.96,47.97,47.87,47.88,10890.0,45.066,45.0754,44.9814,44.9908,10890.0
2019-08-08 14:00:00,47.88,47.91,47.81,47.89,25863.0,44.9908,45.019,44.925,45.0002,25863.0
2019-08-08 14:05:00,47.9,47.9,47.86,47.89,22452.0,45.0096,45.0096,44.972,45.0002,22452.0
2019-08-08 14:10:00,47.89,47.98,47.89,47.94,26597.0,45.0002,45.0848,45.0002,45.0472,26597.0
2019-08-08 14:15:00,47.94,47.94,47.88,47.89,11650.0,45.0472,45.0472,44.9908,45.0002,11650.0
2019-08-08 14:20:00,47.9,47.91,47.84,47.85,11780.0,45.0096,45.019,44.9532,44.9626,11780.0
2019-08-08 14:25:00,47.85,47.86,47.82,47.84,7310.0,44.9626,44.972,44.9344,44.9532,7310.0
2019-08-08 14:30:00,47.84,47.86,47.81,47.81,21439.0,44.9532,44.972,44.925,44.925,21439.0
2019-08-08 14:35:00,47.82,47.86,47.8,47.85,17105.0,44.9344,44.972,44.9156,44.9626,17105.0
2019-08-08 14:40:00,47.85,47.9,47.85,47.87,23916.0,44.9626,45.0096,44.9626,44.9814,23916.0
2019-08-08 14:45:00,47.88,47.97,47.85,47.86,58634.0,44.9908,45.0754,44.9626,44.972,58634.0
2019-08-08 14:50:00,47.86,47.9,47.84,47.85,28285.0,44.972,45.0096,44.9532,44.9626,28285.0
2019-08-08 14:55:00,47.84,47.93,47.84,47.89,21089.0,44.9532,45.0378,44.9532,45.0002,21089.0
2019-08-08 15:00:00,47.89,47.9,47.83,47.87,37622.0,45.0002,45.0096,44.9438,44.9814,37622.0
2019-08-08 15:05:00,47.87,47.95,47.86,47.94,23965.0,44.9814,45.0566,44.972,45.0472,23965.0
2019-08-08 15:10:00,47.95,47.95,47.88,47.91,34401.0,45.0566,45.0566,44.9908,45.019,34401.0
2019-08-08 15:15:00,47.91,47.94,47.87,47.9,42293.0,45.019,45.0472,44.9814,45.0096,42293.0
2019-08-08 15:20:00,47.9,47.94,47.88,47.89,49759.0,45.0096,45.0472,44.9908,45.0002,49759.0
2019-08-08 15:25:00,47.89,47.92,47.8,47.84,48073.0,45.0002,45.0284,44.9156,44.9532,48073.0
2019-08-08 15:30:00,47.84,47.92,47.82,47.84,39524.0,44.9532,45.0284,44.9344,44.9532,39524.0
2019-08-08 15:35:00,47.84,47.9,47.83,47.84,54533.0,44.9532,45.0096,44.9438,44.9532,54533.0
2019-08-08 15:40:00,47.85,47.93,47.84,47.91,72804.0,44.9626,45.0378,44.9532,45.019,72804.0
2019-08-08 15:45:00,47.91,47.93,47.82,47.83,75613.0,45.019,45.0378,44.9344,44.9438,75613.0
2019-08-08 15:50:00,47.84,47.89,47.83,47.85,89772.0,44.9532,45.0002,44.9438,44.9626,89772.0
2019-08-08 15:55:00,47.84,47.93,47.83,47.92,337779.0,44.9532,45.0378,44.9438,45.0284,337779.0
2019-08-09 09:30:00,47.64,47.82,47.55,47.65,74815.0,44.9074,45.0771,44.8226,44.9169,74815.0
2019-08-09 09:35:00,47.64,47.66,47.5,47.64,172114.0,44.9074,44.9263,44.7755,44.9074,172114.0
2019-08-09 09:40:00,47.62,47.71,47.59,47.66,38617.0,44.8886,44.9734,44.8603,44.9263,38617.0
2019-08-09 09:45:00,47.64,47.66,47.52,47.53,88194.0,44.9074,44.9263,44.7943,44.8038,88194.0
2019-08-09 09:50:00,47.54,47.68,47.54,47.66,17161.0,44.8132,44.9451,44.8132,44.9263,17161.0
2019-08-09 09:55:00,47.71,47.82,47.7,47.74,20659.0,44.9734,45.0771,44.964,45.0017,20659.0
2019-08-09 10:00:00,47.76,47.84,47.72,47.8,143743.0,45.0206,45.096,44.9829,45.0583,143743.0
2019-08-09 10:05:00,47.8,47.81,47.71,47.74,24157.0,45.0583,45.0677,44.9734,45.0017,24157.0
2019-08-09 10:10:00,47.74,47.77,47.64,47.69,13728.0,45.0017,45.03,44.9074,44.9546,13728.0
2019-08-09 10:15:00,47.68,47.71,47.57,47.61,16686.0,44.9451,44.9734,44.8415,44.8792,16686.0
2019-08-09 10:20:00,47.61,47.64,47.56,47.62,14387.0,44.8792,44.9074,44.832,44.8886,14387.0
2019-08-09 10:25:00,47.6,47.71,47.59,47.67,8876.0,44.8697,44.9734,44.8603,44.9357,8876.0
2019-08-09 10:30:00,47.69,47.69,47.62,47.62,12107.0,44.9546,44.9546,44.8886,44.8886,12107.0
2019-08-09 10:35:00,47.62,47.7,47.59,47.66,8960.0,44.8886,44.964,44.8603,44.9263,8960.0
2019-08-09 10:40:00,47.65,47.65,47.53,47.56,10067.0,44.9169,44.9169,44.8038,44.832,10067.0
2019-08-09 10:45:00,47.57,47.59,47.46,47.57,11720.0,44.8415,44.8603,44.7378,44.8415,11720.0
2019-08-09 10:50:00,47.56,47.61,47.53,47.56,5890.0,44.832,44.8792,44.8038,44.832,5890.0
2019-08-09 10:55:00,47.54,47.61,47.52,47.56,7160.0,44.8132,44.8792,44.7943,44.832,7160.0
2019-08-09 11:00:00,47.57,47.61,47.54,47.61,9675.0,44.8415,44.8792,44.8132,44.8792,9675.0
2019-08-09 11:05:00,47.61,47.61,47.52,47.54,11196.0,44.8792,44.8792,44.7943,44.8132,11196.0
2019-08-09 11:10:00,47.56,47.59,47.54,47.59,15068.0,44.832,44.8603,44.8132,44.8603,15068.0
2019-08-09 11:15:00,47.59,47.63,47.57,47.57,5788.0,44.8603,44.898,44.8415,44.8415,5788.0
2019-08-09 11:20:00,47.56,47.61,47.56,47.56,9110.0,44.832,44.8792,44.832,44.832,9110.0
2019-08-09 11:25:00,47.54,47.64,47.52,47.63,52647.0,44.8132,44.9074,44.7943,44.898,52647.0
2019-08-09 11:30:00,47.63,47.68,47.59,47.62,15993.0,44.898,44.9451,44.8603,44.8886,15993.0
2019-08-09 11:35:00,47.62,47.62,47.58,47.59,15401.0,44.8886,44.8886,44.8509,44.8603,15401.0
2019-08-09 11:40:00,47.59,47.62,47.54,47.56,14244.0,44.8603,44.8886,44.8132,44.832,14244.0
2019-08-09 11:45:00,47.55,47.57,47.48,47.5,23183.0,44.8226,44.8415,44.7566,44.7755,23183.0
2019-08-09 11:50:00,47.49,47.5,47.42,47.44,17479.0,44.766,44.7755,44.7001,44.7189,17479.0
2019-08-09 11:55:00,47.44,47.5,47.43,47.49,19641.0,44.7189,44.7755,44.7095,44.766,19641.0
2019-08-09 12:00:00,47.48,47.54,47.48,47.5,42255.0,44.7566,44.8132,44.7566,44.7755,42255.0
2019-08-09 12:05:00,47.5,47.53,47.45,47.49,23180.0,44.7755,44.8038,44.7283,44.766,23180.0
2019-08-09 12:10:00,47.48,47.5,47.46,47.48,6523.0,44.7566,44.7755,44.7378,44.7566,6523.0
2019-08-09 12:15:00,47.47,47.47,47.42,47.42,10089.0,44.7472,44.7472,44.7001,44.7001,10089.0
2019-08-09 12:20:00,47.4,47.45,47.38,47.43,7658.0,44.6812,44.7283,44.6624,44.7095,7658.0
2019-08-09 12:25:00,47.43,47.43,47.31,47.41,27342.0,44.7095,44.7095,44.5964,44.6906,27342.0
2019-08-09 12:30:00,47.41,47.41,47.35,47.35,4400.0,44.6906,44.6906,44.6341,44.6341,4400.0
2019-08-09 12:35:00,47.34,47.37,47.31,47.36,33496.0,44.6246,44.6529,44.5964,44.6435,33496.0
2019-08-09 12:40:00,47.37,47.41,47.37,47.38,10269.0,44.6529,44.6906,44.6529,44.6624,10269.0
2019-08-09 12:45:00,47.37,47.38,47.34,47.38,4698.0,44.6529,44.6624,44.6246,44.6624,4698.0
2019-08-09 12:50:00,47.36,47.52,47.34,47.52,21157.0,44.6435,44.7943,44.6246,44.7943,21157.0
2019-08-09 12:55:00,47.5,47.63,47.5,47.51,41990.0,44.7755,44.898,44.7755,44.7849,41990.0
2019-08-09 13:00:00,47.51,47.53,47.48,47.48,9906.0,44.7849,44.8038,44.7566,44.7566,9906.0
2019-08-09 13:05:00,47.49,47.53,47.46,47.5,20892.0,44.766,44.8038,44.7378,44.7755,20892.0
2019-08-09 13:10:00,47.51,47.55,47.49,47.53,139906.0,44.7849,44.8226,44.766,44.8038,139906.0
2019-08-09 13:15:00,47.53,47.56,47.5,47.51,36538.0,44.8038,44.832,44.7755,44.7849,36538.0
2019-08-09 13:20:00,47.51,47.56,47.5,47.51,38064.0,44.7849,44.832,44.7755,44.7849,38064.0
2019-08-09 13:25:00,47.51,47.55,47.49,47.51,17476.0,44.7849,44.8226,44.766,44.7849,17476.0
2019-08-09 13:30:00,47.52,47.56,47.49,47.5,79307.0,44.7943,44.832,44.766,44.7755,79307.0
2019-08-09 13:35:00,47.51,47.53,47.45,47.47,20673.0,44.7849,44.8038,44.7283,44.7472,20673.0
2019-08-09 13:40:00,47.47,47.49,47.45,47.48,8024.0,44.7472,44.766,44.7283,44.7566,8024.0
2019-08-09 13:45:00,47.48,47.51,47.45,47.49,9531.0,44.7566,44.7849,44.7283,44.766,9531.0
2019-08-09 13:50:00,47.49,47.51,47.47,47.49,9079.0,44.766,44.7849,44.7472,44.766,9079.0
2019-08-09 13:55:00,47.49,47.51,47.47,47.47,6506.0,44.766,44.7849,44.7472,44.7472,6506.0
2019-08-09 14:00:00,47.47,47.48,47.44,47.46,8141.0,44.7472,44.7566,44.7189,44.7378,8141.0
2019-08-09 14:05:00,47.46,47.47,47.37,47.37,18697.0,44.7378,44.7472,44.6529,44.6529,18697.0
2019-08-09 14:10:00,47.38,47.4,47.37,47.38,55851.0,44.6624,44.6812,44.6529,44.6624,55851.0
2019-08-09 14:15:00,47.39,47.39,47.3,47.36,14160.0,44.6718,44.6718,44.5869,44.6435,14160.0
2019-08-09 14:20:00,47.36,47.37,47.33,47.37,8524.0,44.6435,44.6529,44.6152,44.6529,8524.0
2019-08-09 14:25:00,47.37,47.41,47.35,47.37,9097.0,44.6529,44.6906,44.6341,44.6529,9097.0
2019-08-09 14:30:00,47.36,47.42,47.36,47.4,6386.0,44.6435,44.7001,44.6435,44.6812,6386.0
2019-08-09 14:35:00,47.4,47.4,47.35,47.38,12833.0,44.6812,44.6812,44.6341,44.6624,12833.0
2019-08-09 14:40:00,47.39,47.4,47.24,47.27,95986.0,44.6718,44.6812,44.5304,44.5587,95986.0
2019-08-09 14:45:00,47.27,47.29,47.23,47.27,32394.0,44.5587,44.5775,44.521,44.5587,32394.0
2019-08-09 14:50:00,47.27,47.38,47.25,47.35,66205.0,44.5587,44.6624,44.5398,44.6341,66205.0
2019-08-09 14:55:00,47.36,47.41,47.33,47.34,16196.0,44.6435,44.6906,44.6152,44.6246,16196.0
2019-08-09 15:00:00,47.34,47.41,47.33,47.39,15113.0,44.6246,44.6906,44.6152,44.6718,15113.0
2019-08-09 15:05:00,47.39,47.45,47.38,47.45,41764.0,44.6718,44.7283,44.6624,44.7283,41764.0
2019-08-09 15:10:00,47.45,47.51,47.44,47.49,16642.0,44.7283,44.7849,44.7189,44.766,16642.0
2019-08-09 15:15:00,47.5,47.5,47.43,47.45,16433.0,44.7755,44.7755,44.7095,44.7283,16433.0
2019-08-09 15:20:00,47.45,47.52,47.45,47.51,13951.0,44.7283,44.7943,44.7283,44.7849,13951.0
2019-08-09 15:25:00,47.51,47.51,47.46,47.49,14104.0,44.7849,44.7849,44.7378,44.766,14104.0
2019-08-09 15:30:00,47.49,47.52,47.46,47.48,33072.0,44.766,44.7943,44.7378,44.7566,33072.0
2019-08-09 15:35:00,47.48,47.51,47.47,47.49,26982.0,44.7566,44.7849,44.7472,44.766,26982.0
2019-08-09 15:40:00,47.49,47.51,47.41,47.46,54990.0,44.766,44.7849,44.6906,44.7378,54990.0
2019-08-09 15:45:00,47.46,47.47,47.22,47.27,145406.0,44.7378,44.7472,44.5115,44.5587,145406.0
2019-08-09 15:50:00,47.26,47.29,47.21,47.26,62438.0,44.5492,44.5775,44.5021,44.5492,62438.0
2019-08-09 15:55:00,47.25,47.27,47.19,47.22,151463.0,44.5398,44.5587,44.4833,44.5115,151463.0
2019-08-12 09:30:00,47.08,47.17,46.81,46.88,39749.0,44.3796,44.4644,44.125,44.191,39749.0
2019-08-12 09:35:00,46.86,47.04,46.82,46.89,11414.0,44.1722,44.3419,44.1345,44.2005,11414.0
2019-08-12 09:40:00,46.88,46.9,46.74,46.77,4870.0,44.191,44.2099,44.0591,44.0873,4870.0
2019-08-12 09:45:00,46.75,46.95,46.73,46.95,21725.0,44.0685,44.257,44.0496,44.257,21725.0
2019-08-12 09:50:00,46.95,47.0,46.91,46.93,29405.0,44.257,44.3042,44.2193,44.2382,29405.0
2019-08-12 09:55:00,46.91,46.93,46.77,46.82,10773.0,44.2193,44.2382,44.0873,44.1345,10773.0
2019-08-12 10:00:00,46.8,46.94,46.79,46.88,17204.0,44.1156,44.2476,44.1062,44.191,17204.0
2019-08-12 10:05:00,46.87,46.89,46.75,46.8,13528.0,44.1816,44.2005,44.0685,44.1156,13528.0
2019-08-12 10:10:00,46.78,46.92,46.78,46.92,6331.0,44.0968,44.2287,44.0968,44.2287,6331.0
2019-08-12 10:15:00,46.92,46.95,46.83,46.94,24836.0,44.2287,44.257,44.1439,44.2476,24836.0
2019-08-12 10:20:00,46.93,47.05,46.93,47.04,12981.0,44.2382,44.3513,44.2382,44.3419,12981.0
2019-08-12 10:25:00,47.05,47.08,47.0,47.02,11919.0,44.3513,44.3796,44.3042,44.323,11919.0
2019-08-12 10:30:00,47.02,47.08,46.96,46.96,15803.0,44.323,44.3796,44.2664,44.2664,15803.0
2019-08-12 10:35:00,46.97,47.01,46.95,46.95,8333.0,44.2759,44.3136,44.257,44.257,8333.0
2019-08-12 10:40:00,46.98,46.99,46.89,46.97,10144.0,44.2853,44.2947,44.2005,44.2759,10144.0
2019-08-12 10:45:00,46.97,47.0,46.89,46.91,11176.0,44.2759,44.3042,44.2005,44.2193,11176.0
2019-08-12 10:50:00,46.91,46.99,46.9,46.98,6783.0,44.2193,44.2947,44.2099,44.2853,6783.0
2019-08-12 10:55:00,47.0,47.03,46.97,47.03,17224.0,44.3042,44.3324,44.2759,44.3324,17224.0
2019-08-12 11:00:00,47.03,47.11,47.02,47.09,27567.0,44.3324,44.4078,44.323,44.389,27567.0
2019-08-12 11:05:00,47.1,47.1,46.98,46.99,21069.0,44.3984,44.3984,44.2853,44.2947,21069.0
2019-08-12 11:10:00,46.99,47.02,46.95,47.01,18649.0,44.2947,44.323,44.257,44.3136,18649.0
2019-08-12 11:15:00,47.0,47.09,46.99,47.06,11513.0,44.3042,44.389,44.2947,44.3607,11513.0
2019-08-12 11:20:00,47.05,47.1,47.04,47.09,6988.0,44.3513,44.3984,44.3419,44.389,6988.0
2019-08-12 11:25:00,47.11,47.11,47.07,47.08,12322.0,44.4078,44.4078,44.3701,44.3796,12322.0
2019-08-12 11:30:00,47.07,47.09,46.96,46.97,8723.0,44.3701,44.389,44.2664,44.2759,8723.0
2019-08-12 11:35:00,46.98,47.03,46.96,47.0,15780.0,44.2853,44.3324,44.2664,44.3042,15780.0
2019-08-12 11:40:00,47.0,47.01,46.96,47.0,8180.0,44.3042,44.3136,44.2664,44.3042,8180.0
2019-08-12 11:45:00,47.01,47.08,46.99,47.07,9009.0,44.3136,44.3796,44.2947,44.3701,9009.0
2019-08-12 11:50:00,47.06,47.14,47.05,47.13,6483.0,44.3607,44.4361,44.3513,44.4267,6483.0
2019-08-12 11:55:00,47.14,47.19,47.12,47.16,7300.0,44.4361,44.4833,44.4173,44.455,7300.0
2019-08-12 12:00:00,47.16,47.16,47.09,47.1,10137.0,44.455,44.455,44.389,44.3984,10137.0
2019-08-12 12:05:00,47.1,47.11,47.06,47.07,15928.0,44.3984,44.4078,44.3607,44.3701,15928.0
2019-08-12 12:10:00,47.07,47.12,47.07,47.11,5700.0,44.3701,44.4173,44.3701,44.4078,5700.0
2019-08-12 12:15:00,47.11,47.11,47.04,47.05,8324.0,44.4078,44.4078,44.3419,44.3513,8324.0
2019-08-12 12:20:00,47.06,47.12,47.05,47.09,7632.0,44.3607,44.4173,44.3513,44.389,7632.0
2019-08-12 12:25:00,47.08,47.13,47.06,47.13,5824.0,44.3796,44.4267,44.3607,44.4267,5824.0
2019-08-12 12:30:00,47.14,47.17,47.13,47.13,6816.0,44.4361,44.4644,44.4267,44.4267,6816.0
2019-08-12 12:35:00,47.13,47.16,47.13,47.16,4900.0,44.4267,44.455,44.4267,44.455,4900.0
2019-08-12 12:40:00,47.16,47.17,47.04,47.09,12662.0,44.455,44.4644,44.3419,44.389,12662.0
2019-08-12 12:45:00,47.07,47.08,47.04,47.05,13682.0,44.3701,44.3796,44.3419,44.3513,13682.0
2019-08-12 12:50:00,47.06,47.08,46.95,46.96,16521.0,44.3607,44.3796,44.257,44.2664,16521.0
2019-08-12 12:55:00,46.95,47.02,46.95,46.98,8892.0,44.257,44.323,44.257,44.2853,8892.0
2019-08-12 13:00:00,46.98,46.99,46.95,46.95,12635.0,44.2853,44.2947,44.257,44.257,12635.0
2019-08-12 13:05:00,46.95,47.02,46.93,46.96,10211.0,44.257,44.323,44.2382,44.2664,10211.0
2019-08-12 13:10:00,46.96,47.0,46.96,47.0,13958.0,44.2664,44.3042,44.2664,44.3042,13958.0
2019-08-12 13:15:00,47.01,47.02,46.9,46.91,8133.0,44.3136,44.323,44.2099,44.2193,8133.0
2019-08-12 13:20:00,46.91,46.96,46.91,46.92,8778.0,44.2193,44.2664,44.2193,44.2287,8778.0
2019-08-12 13:25:00,46.93,47.02,46.93,47.02,24228.0,44.2382,44.323,44.2382,44.323,24228.0
2019-08-12 13:30:00,47.03,47.07,47.01,47.04,16148.0,44.3324,44.3701,44.3136,44.3419,16148.0
2019-08-12 13:35:00,47.04,47.07,47.0,47.01,17494.0,44.3419,44.3701,44.3042,44.3136,17494.0
2019-08-12 13:40:00,47.0,47.03,46.96,46.96,21333.0,44.3042,44.3324,44.2664,44.2664,21333.0
2019-08-12 13:45:00,46.96,46.99,46.91,46.93,24268.0,44.2664,44.2947,44.2193,44.2382,24268.0
2019-08-12 13:50:00,46.91,46.91,46.84,46.9,6852.0,44.2193,44.2193,44.1533,44.2099,6852.0
2019-08-12 13:55:00,46.89,46.89,46.78,46.8,27315.0,44.2005,44.2005,44.0968,44.1156,27315.0
2019-08-12 14:00:00,46.8,46.84,46.78,46.84,7635.0,44.1156,44.1533,44.0968,44.1533,7635.0
2019-08-12 14:05:00,46.84,46.87,46.81,46.87,6356.0,44.1533,44.1816,44.125,44.1816,6356.0
2019-08-12 14:10:00,46.87,46.91,46.84,46.85,9203.0,44.1816,44.2193,44.1533,44.1628,9203.0
2019-08-12 14:15:00,46.84,46.84,46.8,46.81,6418.0,44.1533,44.1533,44.1156,44.125,6418.0
2019-08-12 14:20:00,46.78,46.82,46.78,46.8,4361.0,44.0968,44.1345,44.0968,44.1156,4361.0
2019-08-12 14:25:00,46.8,46.83,46.78,46.81,6625.0,44.1156,44.1439,44.0968,44.125,6625.0
2019-08-12 14:30:00,46.82,46.88,46.81,46.84,6242.0,44.1345,44.191,44.125,44.1533,6242.0
2019-08-12 14:35:00,46.85,46.87,46.82,46.86,9099.0,44.1628,44.1816,44.1345,44.1722,9099.0
2019-08-12 14:40:00,46.85,46.85,46.77,46.8,8713.0,44.1628,44.1628,44.0873,44.1156,8713.0
2019-08-12 14:45:00,46.8,46.82,46.76,46.8,8836.0,44.1156,44.1345,44.0779,44.1156,8836.0
2019-08-12 14:50:00,46.79,46.86,46.79,46.82,5600.0,44.1062,44.1722,44.1062,44.1345,5600.0
2019-08-12 14:55:00,46.81,46.85,46.79,46.81,9078.0,44.125,44.1628,44.1062,44.125,9078.0
2019-08-12 15:00:00,46.83,46.91,46.83,46.88,15840.0,44.1439,44.2193,44.1439,44.191,15840.0
2019-08-12 15:05:00,46.89,46.9,46.85,46.86,16650.0,44.2005,44.2099,44.1628,44.1722,16650.0
2019-08-12 15:10:00,46.86,46.87,46.82,46.84,4642.0,44.1722,44.1816,44.1345,44.1533,4642.0
2019-08-12 15:15:00,46.84,46.91,46.84,46.89,9691.0,44.1533,44.2193,44.1533,44.2005,9691.0
2019-08-12 15:20:00,46.89,46.9,46.87,46.89,5521.0,44.2005,44.2099,44.1816,44.2005,5521.0
2019-08-12 15:25:00,46.89,46.91,46.87,46.91,8775.0,44.2005,44.2193,44.1816,44.2193,8775.0
2019-08-12 15:30:00,46.91,46.91,46.81,46.81,16930.0,44.2193,44.2193,44.125,44.125,16930.0
2019-08-12 15:35:00,46.81,46.85,46.8,46.85,14272.0,44.125,44.1628,44.1156,44.1628,14272.0
2019-08-12 15:40:00,46.84,46.9,46.84,46.89,10297.0,44.1533,44.2099,44.1533,44.2005,10297.0
2019-08-12 15:45:00,46.89,46.96,46.89,46.96,22021.0,44.2005,44.2664,44.2005,44.2664,22021.0
2019-08-12 15:50:00,46.96,47.0,46.95,46.97,28290.0,44.2664,44.3042,44.257,44.2759,28290.0
2019-08-12 15:55:00,46.96,47.01,46.9,47.0,86357.0,44.2664,44.3136,44.2099,44.3042,86357.0
2019-08-13 09:30:00,47.13,47.41,47.09,47.33,68970.0,44.4267,44.6906,44.389,44.6152,68970.0
2019-08-13 09:35:00,47.33,47.61,47.29,47.46,272307.0,44.6152,44.8792,44.5775,44.7378,272307.0
2019-08-13 09:40:00,47.45,47.67,47.28,47.53,140681.0,44.7283,44.9357,44.5681,44.8038,140681.0
2019-08-13 09:45:00,47.52,47.99,47.47,47.96,385235.0,44.7943,45.2374,44.7472,45.2091,385235.0
2019-08-13 09:50:00,47.96,48.08,47.86,47.97,53909.0,45.2091,45.3222,45.1148,45.2185,53909.0
2019-08-13 09:55:00,47.98,48.08,47.93,48.08,60650.0,45.2279,45.3222,45.1808,45.3222,60650.0
2019-08-13 10:00:00,48.06,48.12,47.87,47.95,97218.0,45.3034,45.3599,45.1242,45.1997,97218.0
2019-08-13 10:05:00,47.96,47.97,47.78,47.85,15950.0,45.2091,45.2185,45.0394,45.1054,15950.0
2019-08-13 10:10:00,47.86,47.88,47.7,47.73,31004.0,45.1148,45.1337,44.964,44.9923,31004.0
2019-08-13 10:15:00,47.73,47.92,47.73,47.92,45915.0,44.9923,45.1714,44.9923,45.1714,45915.0
2019-08-13 10:20:00,47.9,48.03,47.89,48.03,36406.0,45.1525,45.2751,45.1431,45.2751,36406.0
2019-08-13 10:25:00,48.02,48.19,47.99,48.11,42657.0,45.2656,45.4259,45.2374,45.3505,42657.0
2019-08-13 10:30:00,48.13,48.2,48.05,48.07,193128.0,45.3693,45.4353,45.2939,45.3128,193128.0
2019-08-13 10:35:00,48.05,48.2,47.99,48.19,179297.0,45.2939,45.4353,45.2374,45.4259,179297.0
2019-08-13 10:40:00,48.18,48.2,48.07,48.15,101506.0,45.4165,45.4353,45.3128,45.3882,101506.0
2019-08-13 10:45:00,48.15,48.18,48.03,48.06,67506.0,45.3882,45.4165,45.2751,45.3034,67506.0
2019-08-13 10:50:00,48.06,48.12,48.02,48.07,28299.0,45.3034,45.3599,45.2656,45.3128,28299.0
2019-08-13 10:55:00,48.06,48.11,48.02,48.07,15637.0,45.3034,45.3505,45.2656,45.3128,15637.0
2019-08-13 11:00:00,48.06,48.14,48.05,48.1,31068.0,45.3034,45.3788,45.2939,45.3411,31068.0
2019-08-13 11:05:00,48.09,48.15,48.02,48.07,62234.0,45.3316,45.3882,45.2656,45.3128,62234.0
2019-08-13 11:10:00,48.08,48.13,47.97,48.0,121770.0,45.3222,45.3693,45.2185,45.2468,121770.0
2019-08-13 11:15:00,48.01,48.01,47.82,47.86,18536.0,45.2562,45.2562,45.0771,45.1148,18536.0
2019-08-13 11:20:00,47.86,47.89,47.73,47.77,28255.0,45.1148,45.1431,44.9923,45.03,28255.0
2019-08-13 11:25:00,47.77,47.77,47.69,47.7,10446.0,45.03,45.03,44.9546,44.964,10446.0
2019-08-13 11:30:00,47.68,47.76,47.68,47.73,9484.0,44.9451,45.0206,44.9451,44.9923,9484.0
2019-08-13 11:35:00,47.72,47.8,47.72,47.78,19794.0,44.9829,45.0583,44.9829,45.0394,19794.0
2019-08-13 11:40:00,47.79,47.89,47.78,47.89,8582.0,45.0488,45.1431,45.0394,45.1431,8582.0
2019-08-13 11:45:00,47.9,47.96,47.9,47.9,12491.0,45.1525,45.2091,45.1525,45.1525,12491.0
2019-08-13 11:50:00,47.9,47.94,47.87,47.94,8441.0,45.1525,45.1902,45.1242,45.1902,8441.0
2019-08-13 11:55:00,47.93,48.04,47.89,48.03,22555.0,45.1808,45.2845,45.1431,45.2751,22555.0
2019-08-13 12:00:00,48.03,48.04,47.97,47.97,11891.0,45.2751,45.2845,45.2185,45.2185,11891.0
2019-08-13 12:05:00,47.96,48.0,47.9,47.91,26959.0,45.2091,45.2468,45.1525,45.162,26959.0
2019-08-13 12:10:00,47.92,47.97,47.91,47.97,6200.0,45.1714,45.2185,45.162,45.2185,6200.0
2019-08-13 12:15:00,47.98,48.0,47.89,47.95,23043.0,45.2279,45.2468,45.1431,45.1997,23043.0
2019-08-13 12:20:00,47.96,48.0,47.93,47.94,20621.0,45.2091,45.2468,45.1808,45.1902,20621.0
2019-08-13 12:25:00,47.94,47.98,47.93,47.93,33545.0,45.1902,45.2279,45.1808,45.1808,33545.0
2019-08-13 12:30:00,47.93,47.94,47.87,47.9,25747.0,45.1808,45.1902,45.1242,45.1525,25747.0
2019-08-13 12:35:00,47.91,47.95,47.89,47.93,26508.0,45.162,45.1997,45.1431,45.1808,26508.0
2019-08-13 12:40:00,47.92,47.95,47.89,47.9,72956.0,45.1714,45.1997,45.1431,45.1525,72956.0
2019-08-13 12:45:00,47.89,47.92,47.89,47.89,8797.0,45.1431,45.1714,45.1431,45.1431,8797.0
2019-08-13 12:50:00,47.89,47.94,47.88,47.9,9778.0,45.1431,45.1902,45.1337,45.1525,9778.0
2019-08-13 12:55:00,47.89,47.95,47.88,47.94,6772.0,45.1431,45.1997,45.1337,45.1902,6772.0
2019-08-13 13:00:00,47.93,47.94,47.9,47.94,6875.0,45.1808,45.1902,45.1525,45.1902,6875.0
2019-08-13 13:05:00,47.93,47.98,47.92,47.97,10293.0,45.1808,45.2279,45.1714,45.2185,10293.0
2019-08-13 13:10:00,47.97,48.01,47.97,47.99,7973.0,45.2185,45.2562,45.2185,45.2374,7973.0
2019-08-13 13:15:00,48.0,48.02,47.84,47.89,20535.0,45.2468,45.2656,45.096,45.1431,20535.0
2019-08-13 13:20:00,47.91,47.98,47.9,47.95,13355.0,45.162,45.2279,45.1525,45.1997,13355.0
2019-08-13 13:25:00,47.95,47.96,47.81,47.83,86246.0,45.1997,45.2091,45.0677,45.0865,86246.0
2019-08-13 13:30:00,47.83,47.89,47.8,47.84,138712.0,45.0865,45.1431,45.0583,45.096,138712.0
2019-08-13 13:35:00,47.84,47.95,47.81,47.92,59395.0,45.096,45.1997,45.0677,45.1714,59395.0
2019-08-13 13:40:00,47.92,48.03,47.91,48.03,13378.0,45.1714,45.2751,45.162,45.2751,13378.0
2019-08-13 13:45:00,48.02,48.13,48.02,48.08,27084.0,45.2656,45.3693,45.2656,45.3222,27084.0
2019-08-13 13:50:00,48.08,48.08,47.99,48.01,33529.0,45.3222,45.3222,45.2374,45.2562,33529.0
2019-08-13 13:55:00,48.02,48.03,48.01,48.03,12046.0,45.2656,45.2751,45.2562,45.2751,12046.0
2019-08-13 14:00:00,48.02,48.04,48.0,48.03,60251.0,45.2656,45.2845,45.2468,45.2751,60251.0
2019-08-13 14:05:00,48.03,48.03,47.94,48.02,40069.0,45.2751,45.2751,45.1902,45.2656,40069.0
2019-08-13 14:10:00,48.02,48.03,48.0,48.02,15497.0,45.2656,45.2751,45.2468,45.2656,15497.0
2019-08-13 14:15:00,48.02,48.05,47.97,47.98,15471.0,45.2656,45.2939,45.2185,45.2279,15471.0
2019-08-13 14:20:00,47.98,48.02,47.96,48.0,15299.0,45.2279,45.2656,45.2091,45.2468,15299.0
2019-08-13 14:25:00,48.01,48.04,48.0,48.03,23038.0,45.2562,45.2845,45.2468,45.2751,23038.0
2019-08-13 14:30:00,48.02,48.04,48.0,48.02,54821.0,45.2656,45.2845,45.2468,45.2656,54821.0
2019-08-13 14:35:00,48.03,48.03,48.0,48.03,27559.0,45.2751,45.2751,45.2468,45.2751,27559.0
2019-08-13 14:40:00,48.02,48.03,48.0,48.03,63880.0,45.2656,45.2751,45.2468,45.2751,63880.0
2019-08-13 14:45:00,48.03,48.16,48.03,48.12,176562.0,45.2751,45.3976,45.2751,45.3599,176562.0
2019-08-13 14:50:00,48.12,48.14,48.09,48.1,31257.0,45.3599,45.3788,45.3316,45.3411,31257.0
2019-08-13 14:55:00,48.1,48.1,48.04,48.05,33813.0,45.3411,45.3411,45.2845,45.2939,33813.0
2019-08-13 15:00:00,48.05,48.13,48.05,48.09,14086.0,45.2939,45.3693,45.2939,45.3316,14086.0
2019-08-13 15:05:00,48.09,48.14,48.08,48.14,20723.0,45.3316,45.3788,45.3222,45.3788,20723.0
2019-08-13 15:10:00,48.13,48.13,48.0,48.03,116759.0,45.3693,45.3693,45.2468,45.2751,116759.0
2019-08-13 15:15:00,48.03,48.03,47.9,48.0,72874.0,45.2751,45.2751,45.1525,45.2468,72874.0
2019-08-13 15:20:00,48.0,48.03,47.95,47.98,49433.0,45.2468,45.2751,45.1997,45.2279,49433.0
2019-08-13 15:25:00,47.98,48.04,47.97,48.03,35780.0,45.2279,45.2845,45.2185,45.2751,35780.0
2019-08-13 15:30:00,48.03,48.03,48.0,48.02,40586.0,45.2751,45.2751,45.2468,45.2656,40586.0
2019-08-13 15:35:00,48.02,48.04,47.98,48.01,52874.0,45.2656,45.2845,45.2279,45.2562,52874.0
2019-08-13 15:40:00,48.01,48.03,47.96,47.97,44595.0,45.2562,45.2751,45.2091,45.2185,44595.0
2019-08-13 15:45:00,47.97,48.01,47.97,48.01,62131.0,45.2185,45.2562,45.2185,45.2562,62131.0
2019-08-13 15:50:00,48.01,48.02,47.91,48.01,218633.0,45.2562,45.2656,45.162,45.2562,218633.0
2019-08-13 15:55:00,48.0,48.01,47.89,47.95,250346.0,45.2468,45.2562,45.1431,45.1997,250346.0
2019-08-14 09:30:00,47.28,47.59,47.18,47.59,63783.0,44.5681,44.8603,44.4738,44.8603,63783.0
2019-08-14 09:35:00,47.61,47.66,47.44,47.53,22089.0,44.8792,44.9263,44.7189,44.8038,22089.0
2019-08-14 09:40:00,47.5,47.51,47.3,47.32,10522.0,44.7755,44.7849,44.5869,44.6058,10522.0
2019-08-14 09:45:00,47.31,47.5,47.21,47.47,25612.0,44.5964,44.7755,44.5021,44.7472,25612.0
2019-08-14 09:50:00,47.46,47.61,47.43,47.61,13524.0,44.7378,44.8792,44.7095,44.8792,13524.0
2019-08-14 09:55:00,47.61,47.69,47.57,47.69,24577.0,44.8792,44.9546,44.8415,44.9546,24577.0
2019-08-14 10:00:00,47.68,47.69,47.49,47.51,34418.0,44.9451,44.9546,44.766,44.7849,34418.0
2019-08-14 10:05:00,47.49,47.51,47.38,47.38,25862.0,44.766,44.7849,44.6624,44.6624,25862.0
2019-08-14 10:10:00,47.37,47.41,47.33,47.35,27090.0,44.6529,44.6906,44.6152,44.6341,27090.0
2019-08-14 10:15:00,47.37,47.49,47.32,47.32,25488.0,44.6529,44.766,44.6058,44.6058,25488.0
2019-08-14 10:20:00,47.31,47.31,47.21,47.26,76329.0,44.5964,44.5964,44.5021,44.5492,76329.0
2019-08-14 10:25:00,47.26,47.32,47.22,47.28,103500.0,44.5492,44.6058,44.5115,44.5681,103500.0
2019-08-14 10:30:00,47.28,47.3,47.18,47.18,33408.0,44.5681,44.5869,44.4738,44.4738,33408.0
2019-08-14 10:35:00,47.18,47.19,47.01,47.02,93237.0,44.4738,44.4833,44.3136,44.323,93237.0
2019-08-14 10:40:00,47.01,47.13,46.99,47.1,97753.0,44.3136,44.4267,44.2947,44.3984,97753.0
2019-08-14 10:45:00,47.12,47.14,47.03,47.08,29292.0,44.4173,44.4361,44.3324,44.3796,29292.0
2019-08-14 10:50:00,47.07,47.09,47.01,47.05,29140.0,44.3701,44.389,44.3136,44.3513,29140.0
2019-08-14 10:55:00,47.05,47.07,46.98,47.01,32811.0,44.3513,44.3701,44.2853,44.3136,32811.0
2019-08-14 11:00:00,47.01,47.08,46.96,47.01,160231.0,44.3136,44.3796,44.2664,44.3136,160231.0
2019-08-14 11:05:00,47.01,47.05,46.98,47.02,89721.0,44.3136,44.3513,44.2853,44.323,89721.0
2019-08-14 11:10:00,47.02,47.05,46.95,46.95,56613.0,44.323,44.3513,44.257,44.257,56613.0
2019-08-14 11:15:00,46.95,46.96,46.88,46.9,41153.0,44.257,44.2664,44.191,44.2099,41153.0
2019-08-14 11:20:00,46.9,47.02,46.89,46.9,69056.0,44.2099,44.323,44.2005,44.2099,69056.0
2019-08-14 11:25:00,46.93,46.93,46.87,46.88,150776.0,44.2382,44.2382,44.1816,44.191,150776.0
2019-08-14 11:30:00,46.88,47.01,46.85,46.96,127536.0,44.191,44.3136,44.1628,44.2664,127536.0
2019-08-14 11:35:00,46.96,46.96,46.9,46.95,20151.0,44.2664,44.2664,44.2099,44.257,20151.0
2019-08-14 11:40:00,46.96,46.97,46.92,46.94,18271.0,44.2664,44.2759,44.2287,44.2476,18271.0
2019-08-14 11:45:00,46.92,46.93,46.86,46.93,15151.0,44.2287,44.2382,44.1722,44.2382,15151.0
2019-08-14 11:50:00,46.94,46.96,46.86,46.88,12900.0,44.2476,44.2664,44.1722,44.191,12900.0
2019-08-14 11:55:00,46.89,46.98,46.88,46.96,21647.0,44.2005,44.2853,44.191,44.2664,21647.0
2019-08-14 12:00:00,46.96,46.96,46.85,46.88,23944.0,44.2664,44.2664,44.1628,44.191,23944.0
2019-08-14 12:05:00,46.88,46.89,46.83,46.86,19275.0,44.191,44.2005,44.1439,44.1722,19275.0
2019-08-14 12:10:00,46.86,47.01,46.86,46.98,22987.0,44.1722,44.3136,44.1722,44.2853,22987.0
2019-08-14 12:15:00,46.98,46.98,46.92,46.96,7432.0,44.2853,44.2853,44.2287,44.2664,7432.0
2019-08-14 12:20:00,46.97,46.99,46.94,46.96,11857.0,44.2759,44.2947,44.2476,44.2664,11857.0
2019-08-14 12:25:00,46.95,46.97,46.92,46.95,8601.0,44.257,44.2759,44.2287,44.257,8601.0
2019-08-14 12:30:00,46.96,47.01,46.95,46.98,10864.0,44.2664,44.3136,44.257,44.2853,10864.0
2019-08-14 12:35:00,46.99,47.0,46.93,46.98,25189.0,44.2947,44.3042,44.2382,44.2853,25189.0
2019-08-14 12:40:00,46.97,47.01,46.94,46.98,43949.0,44.2759,44.3136,44.2476,44.2853,43949.0
2019-08-14 12:45:00,46.97,47.0,46.9,46.91,32824.0,44.2759,44.3042,44.2099,44.2193,32824.0
2019-08-14 12:50:00,46.9,46.94,46.87,46.91,52880.0,44.2099,44.2476,44.1816,44.2193,52880.0
2019-08-14 12:55:00,46.9,46.92,46.84,46.86,48772.0,44.2099,44.2287,44.1533,44.1722,48772.0
2019-08-14 13:00:00,46.86,46.96,46.82,46.95,34304.0,44.1722,44.2664,44.1345,44.257,34304.0
2019-08-14 13:05:00,46.95,46.98,46.9,46.97,32698.0,44.257,44.2853,44.2099,44.2759,32698.0
2019-08-14 13:10:00,46.97,47.0,46.92,46.97,18568.0,44.2759,44.3042,44.2287,44.2759,18568.0
2019-08-14 13:15:00,46.97,47.01,46.95,47.0,19428.0,44.2759,44.3136,44.257,44.3042,19428.0
2019-08-14 13:20:00,46.99,47.04,46.97,47.04,71761.0,44.2947,44.3419,44.2759,44.3419,71761.0
2019-08-14 13:25:00,47.03,47.18,47.03,47.05,27426.0,44.3324,44.4738,44.3324,44.3513,27426.0
2019-08-14 13:30:00,47.05,47.2,47.05,47.2,21814.0,44.3513,44.4927,44.3513,44.4927,21814.0
2019-08-14 13:35:00,47.18,47.23,47.16,47.2,18821.0,44.4738,44.521,44.455,44.4927,18821.0
2019-08-14 13:40:00,47.2,47.21,47.17,47.19,20839.0,44.4927,44.5021,44.4644,44.4833,20839.0
2019-08-14 13:45:00,47.19,47.25,47.19,47.22,58689.0,44.4833,44.5398,44.4833,44.5115,58689.0
2019-08-14 13:50:00,47.22,47.27,47.22,47.26,18171.0,44.5115,44.5587,44.5115,44.5492,18171.0
2019-08-14 13:55:00,47.25,47.29,47.23,47.28,15197.0,44.5398,44.5775,44.521,44.5681,15197.0
2019-08-14 14:00:00,47.28,47.29,47.19,47.19,15303.0,44.5681,44.5775,44.4833,44.4833,15303.0
2019-08-14 14:05:00,47.2,47.2,47.15,47.19,14930.0,44.4927,44.4927,44.4455,44.4833,14930.0
2019-08-14 14:10:00,47.18,47.24,47.18,47.21,16166.0,44.4738,44.5304,44.4738,44.5021,16166.0
2019-08-14 14:15:00,47.22,47.27,47.22,47.24,8828.0,44.5115,44.5587,44.5115,44.5304,8828.0
2019-08-14 14:20:00,47.25,47.25,47.14,47.14,23195.0,44.5398,44.5398,44.4361,44.4361,23195.0
2019-08-14 14:25:00,47.14,47.18,47.1,47.11,17955.0,44.4361,44.4738,44.3984,44.4078,17955.0
2019-08-14 14:30:00,47.11,47.13,46.99,47.0,33047.0,44.4078,44.4267,44.2947,44.3042,33047.0
2019-08-14 14:35:00,47.0,47.05,46.96,47.05,44972.0,44.3042,44.3513,44.2664,44.3513,44972.0
2019-08-14 14:40:00,47.04,47.1,47.04,47.09,30477.0,44.3419,44.3984,44.3419,44.389,30477.0
2019-08-14 14:45:00,47.09,47.19,47.09,47.18,33044.0,44.389,44.4833,44.389,44.4738,33044.0
2019-08-14 14:50:00,47.17,47.2,47.16,47.19,21217.0,44.4644,44.4927,44.455,44.4833,21217.0
2019-08-14 14:55:00,47.19,47.2,47.14,47.16,21735.0,44.4833,44.4927,44.4361,44.455,21735.0
2019-08-14 15:00:00,47.16,47.29,47.11,47.28,23642.0,44.455,44.5775,44.4078,44.5681,23642.0
2019-08-14 15:05:00,47.27,47.3,47.21,47.25,19016.0,44.5587,44.5869,44.5021,44.5398,19016.0
2019-08-14 15:10:00,47.24,47.32,47.23,47.29,40313.0,44.5304,44.6058,44.521,44.5775,40313.0
2019-08-14 15:15:00,47.28,47.33,47.26,47.3,33667.0,44.5681,44.6152,44.5492,44.5869,33667.0
2019-08-14 15:20:00,47.3,47.3,47.14,47.14,38102.0,44.5869,44.5869,44.4361,44.4361,38102.0
2019-08-14 15:25:00,47.15,47.39,47.15,47.29,57242.0,44.4455,44.6718,44.4455,44.5775,57242.0
2019-08-14 15:30:00,47.28,47.3,47.16,47.3,50321.0,44.5681,44.5869,44.455,44.5869,50321.0
2019-08-14 15:35:00,47.31,47.38,47.27,47.38,53433.0,44.5964,44.6624,44.5587,44.6624,53433.0
2019-08-14 15:40:00,47.37,47.4,47.28,47.35,62000.0,44.6529,44.6812,44.5681,44.6341,62000.0
2019-08-14 15:45:00,47.35,47.46,47.32,47.37,62485.0,44.6341,44.7378,44.6058,44.6529,62485.0
2019-08-14 15:50:00,47.37,47.54,47.34,47.53,83281.0,44.6529,44.8132,44.6246,44.8038,83281.0
2019-08-14 15:55:00,47.52,47.52,47.35,47.36,202959.0,44.7943,44.7943,44.6341,44.6435,202959.0
2019-08-15 09:30:00,47.31,47.62,47.05,47.26,67269.0,44.5964,44.8886,44.3513,44.5492,67269.0
2019-08-15 09:35:00,47.26,47.26,47.02,47.06,26045.0,44.5492,44.5492,44.323,44.3607,26045.0
2019-08-15 09:40:00,47.04,47.23,47.04,47.23,21621.0,44.3419,44.521,44.3419,44.521,21621.0
2019-08-15 09:45:00,47.23,47.31,47.11,47.19,46513.0,44.521,44.5964,44.4078,44.4833,46513.0
2019-08-15 09:50:00,47.18,47.34,47.15,47.23,59251.0,44.4738,44.6246,44.4455,44.521,59251.0
2019-08-15 09:55:00,47.21,47.27,47.08,47.18,30291.0,44.5021,44.5587,44.3796,44.4738,30291.0
2019-08-15 10:00:00,47.12,47.36,47.12,47.33,52797.0,44.4173,44.6435,44.4173,44.6152,52797.0
2019-08-15 10:05:00,47.31,47.36,47.29,47.32,27307.0,44.5964,44.6435,44.5775,44.6058,27307.0
2019-08-15 10:10:00,47.32,47.45,47.28,47.35,85663.0,44.6058,44.7283,44.5681,44.6341,85663.0
2019-08-15 10:15:00,47.38,47.43,47.24,47.26,22011.0,44.6624,44.7095,44.5304,44.5492,22011.0
2019-08-15 10:20:00,47.24,47.35,47.24,47.33,44293.0,44.5304,44.6341,44.5304,44.6152,44293.0
2019-08-15 10:25:00,47.35,47.35,47.07,47.07,52233.0,44.6341,44.6341,44.3701,44.3701,52233.0
2019-08-15 10:30:00,47.07,47.25,47.05,47.21,47446.0,44.3701,44.5398,44.3513,44.5021,47446.0
2019-08-15 10:35:00,47.23,47.51,47.23,47.44,38123.0,44.521,44.7849,44.521,44.7189,38123.0
2019-08-15 10:40:00,47.42,47.47,47.4,47.47,15571.0,44.7001,44.7472,44.6812,44.7472,15571.0
2019-08-15 10:45:00,47.48,47.59,47.47,47.57,28391.0,44.7566,44.8603,44.7472,44.8415,28391.0
2019-08-15 10:50:00,47.58,47.66,47.57,47.59,22826.0,44.8509,44.9263,44.8415,44.8603,22826.0
2019-08-15 10:55:00,47.59,47.63,47.55,47.62,12820.0,44.8603,44.898,44.8226,44.8886,12820.0
2019-08-15 11:00:00,47.58,47.58,47.45,47.49,13746.0,44.8509,44.8509,44.7283,44.766,13746.0
2019-08-15 11:05:00,47.5,47.51,47.35,47.38,12703.0,44.7755,44.7849,44.6341,44.6624,12703.0
2019-08-15 11:10:00,47.38,47.41,47.27,47.32,47023.0,44.6624,44.6906,44.5587,44.6058,47023.0
2019-08-15 11:15:00,47.31,47.38,47.29,47.35,30492.0,44.5964,44.6624,44.5775,44.6341,30492.0
2019-08-15 11:20:00,47.34,47.34,47.26,47.33,24469.0,44.6246,44.6246,44.5492,44.6152,24469.0
2019-08-15 11:25:00,47.31,47.34,47.28,47.33,80794.0,44.5964,44.6246,44.5681,44.6152,80794.0
2019-08-15 11:30:00,47.34,47.36,47.26,47.26,34435.0,44.6246,44.6435,44.5492,44.5492,34435.0
2019-08-15 11:35:00,47.25,47.32,47.22,47.29,28251.0,44.5398,44.6058,44.5115,44.5775,28251.0
2019-08-15 11:40:00,47.28,47.31,47.19,47.24,23865.0,44.5681,44.5964,44.4833,44.5304,23865.0
2019-08-15 11:45:00,47.23,47.3,47.19,47.24,14517.0,44.521,44.5869,44.4833,44.5304,14517.0
2019-08-15 11:50:00,47.24,47.25,47.17,47.17,20228.0,44.5304,44.5398,44.4644,44.4644,20228.0
2019-08-15 11:55:00,47.16,47.28,47.15,47.25,29348.0,44.455,44.5681,44.4455,44.5398,29348.0
2019-08-15 12:00:00,47.24,47.34,47.19,47.33,21351.0,44.5304,44.6246,44.4833,44.6152,21351.0
2019-08-15 12:05:00,47.33,47.39,47.31,47.34,24336.0,44.6152,44.6718,44.5964,44.6246,24336.0
2019-08-15 12:10:00,47.34,47.41,47.34,47.37,14838.0,44.6246,44.6906,44.6246,44.6529,14838.0
2019-08-15 12:15:00,47.37,47.39,47.31,47.38,16439.0,44.6529,44.6718,44.5964,44.6624,16439.0
2019-08-15 12:20:00,47.38,47.43,47.35,47.37,17737.0,44.6624,44.7095,44.6341,44.6529,17737.0
2019-08-15 12:25:00,47.37,47.4,47.33,47.33,12576.0,44.6529,44.6812,44.6152,44.6152,12576.0
2019-08-15 12:30:00,47.34,47.36,47.27,47.3,22535.0,44.6246,44.6435,44.5587,44.5869,22535.0
2019-08-15 12:35:00,47.31,47.35,47.31,47.34,6037.0,44.5964,44.6341,44.5964,44.6246,6037.0
2019-08-15 12:40:00,47.34,47.37,47.3,47.35,10977.0,44.6246,44.6529,44.5869,44.6341,10977.0
2019-08-15 12:45:00,47.35,47.41,47.33,47.35,26431.0,44.6341,44.6906,44.6152,44.6341,26431.0
2019-08-15 12:50:00,47.36,47.39,47.29,47.3,21312.0,44.6435,44.6718,44.5775,44.5869,21312.0
2019-08-15 12:55:00,47.29,47.31,47.26,47.27,10291.0,44.5775,44.5964,44.5492,44.5587,10291.0
2019-08-15 13:00:00,47.26,47.31,47.25,47.29,22422.0,44.5492,44.5964,44.5398,44.5775,22422.0
2019-08-15 13:05:00,47.29,47.3,47.26,47.29,12827.0,44.5775,44.5869,44.5492,44.5775,12827.0
2019-08-15 13:10:00,47.28,47.28,47.23,47.26,6296.0,44.5681,44.5681,44.521,44.5492,6296.0
2019-08-15 13:15:00,47.25,47.31,47.25,47.3,5453.0,44.5398,44.5964,44.5398,44.5869,5453.0
2019-08-15 13:20:00,47.3,47.32,47.27,47.3,8210.0,44.5869,44.6058,44.5587,44.5869,8210.0
2019-08-15 13:25:00,47.29,47.3,47.23,47.26,309664.0,44.5775,44.5869,44.521,44.5492,309664.0
2019-08-15 13:30:00,47.26,47.31,47.26,47.3,14632.0,44.5492,44.5964,44.5492,44.5869,14632.0
2019-08-15 13:35:00,47.29,47.3,47.18,47.19,11575.0,44.5775,44.5869,44.4738,44.4833,11575.0
2019-08-15 13:40:00,47.21,47.21,47.12,47.12,9288.0,44.5021,44.5021,44.4173,44.4173,9288.0
2019-08-15 13:45:00,47.13,47.14,47.06,47.09,5905.0,44.4267,44.4361,44.3607,44.389,5905.0
2019-08-15 13:50:00,47.09,47.1,46.97,47.0,25931.0,44.389,44.3984,44.2759,44.3042,25931.0
2019-08-15 13:55:00,47.0,47.05,46.98,47.01,25602.0,44.3042,44.3513,44.2853,44.3136,25602.0
2019-08-15 14:00:00,47.01,47.04,46.93,46.95,17008.0,44.3136,44.3419,44.2382,44.257,17008.0
2019-08-15 14:05:00,46.96,47.03,46.93,47.02,13443.0,44.2664,44.3324,44.2382,44.323,13443.0
2019-08-15 14:10:00,47.03,47.14,47.03,47.03,23136.0,44.3324,44.4361,44.3324,44.3324,23136.0
2019-08-15 14:15:00,47.04,47.05,46.98,46.99,13642.0,44.3419,44.3513,44.2853,44.2947,13642.0
2019-08-15 14:20:00,46.99,47.03,46.97,47.0,13647.0,44.2947,44.3324,44.2759,44.3042,13647.0
2019-08-15 14:25:00,47.0,47.06,46.99,47.05,13864.0,44.3042,44.3607,44.2947,44.3513,13864.0
2019-08-15 14:30:00,47.05,47.05,46.97,47.02,16959.0,44.3513,44.3513,44.2759,44.323,16959.0
2019-08-15 14:35:00,47.01,47.01,46.92,46.93,48921.0,44.3136,44.3136,44.2287,44.2382,48921.0
2019-08-15 14:40:00,46.93,46.96,46.87,46.92,73324.0,44.2382,44.2664,44.1816,44.2287,73324.0
2019-08-15 14:45:00,46.92,46.98,46.91,46.93,14913.0,44.2287,44.2853,44.2193,44.2382,14913.0
2019-08-15 14:50:00,46.92,46.96,46.89,46.94,24316.0,44.2287,44.2664,44.2005,44.2476,24316.0
2019-08-15 14:55:00,46.93,46.99,46.9,46.98,10524.0,44.2382,44.2947,44.2099,44.2853,10524.0
2019-08-15 15:00:00,46.97,47.15,46.97,47.12,22663.0,44.2759,44.4455,44.2759,44.4173,22663.0
2019-08-15 15:05:00,47.13,47.16,47.11,47.16,14854.0,44.4267,44.455,44.4078,44.455,14854.0
2019-08-15 15:10:00,47.16,47.17,47.1,47.16,18995.0,44.455,44.4644,44.3984,44.455,18995.0
2019-08-15 15:15:00,47.16,47.21,47.14,47.18,21675.0,44.455,44.5021,44.4361,44.4738,21675.0
2019-08-15 15:20:00,47.18,47.22,47.17,47.2,57682.0,44.4738,44.5115,44.4644,44.4927,57682.0
2019-08-15 15:25:00,47.2,47.21,47.08,47.11,36531.0,44.4927,44.5021,44.3796,44.4078,36531.0
2019-08-15 15:30:00,47.11,47.11,47.03,47.04,21970.0,44.4078,44.4078,44.3324,44.3419,21970.0
2019-08-15 15:35:00,47.04,47.1,47.0,47.08,26407.0,44.3419,44.3984,44.3042,44.3796,26407.0
2019-08-15 15:40:00,47.09,47.1,47.04,47.08,51576.0,44.389,44.3984,44.3419,44.3796,51576.0
2019-08-15 15:45:00,47.08,47.11,47.05,47.09,70784.0,44.3796,44.4078,44.3513,44.389,70784.0
2019-08-15 15:50:00,47.09,47.11,47.05,47.09,63818.0,44.389,44.4078,44.3513,44.389,63818.0
2019-08-15 15:55:00,47.09,47.1,46.96,46.97,142778.0,44.389,44.3984,44.2664,44.2759,142778.0
2019-08-16 09:30:00,47.32,47.4,47.16,47.33,83437.0,44.6058,44.6812,44.455,44.6152,83437.0
2019-08-16 09:35:00,47.35,47.47,47.32,47.33,25083.0,44.6341,44.7472,44.6058,44.6152,25083.0
2019-08-16 09:40:00,47.36,47.36,47.21,47.32,19743.0,44.6435,44.6435,44.5021,44.6058,19743.0
2019-08-16 09:45:00,47.29,47.32,47.24,47.32,11748.0,44.5775,44.6058,44.5304,44.6058,11748.0
2019-08-16 09:50:00,47.31,47.41,47.3,47.36,15207.0,44.5964,44.6906,44.5869,44.6435,15207.0
2019-08-16 09:55:00,47.38,47.41,47.34,47.4,23034.0,44.6624,44.6906,44.6246,44.6812,23034.0
2019-08-16 10:00:00,47.38,47.41,47.3,47.4,12300.0,44.6624,44.6906,44.5869,44.6812,12300.0
2019-08-16 10:05:00,47.39,47.39,47.28,47.31,10821.0,44.6718,44.6718,44.5681,44.5964,10821.0
2019-08-16 10:10:00,47.3,47.3,47.24,47.24,8507.0,44.5869,44.5869,44.5304,44.5304,8507.0
2019-08-16 10:15:00,47.23,47.3,47.2,47.28,14767.0,44.521,44.5869,44.4927,44.5681,14767.0
2019-08-16 10:20:00,47.3,47.46,47.24,47.24,23160.0,44.5869,44.7378,44.5304,44.5304,23160.0
2019-08-16 10:25:00,47.24,47.29,47.22,47.22,9431.0,44.5304,44.5775,44.5115,44.5115,9431.0
2019-08-16 10:30:00,47.22,47.34,47.22,47.33,7589.0,44.5115,44.6246,44.5115,44.6152,7589.0
2019-08-16 10:35:00,47.34,47.36,47.27,47.3,24682.0,44.6246,44.6435,44.5587,44.5869,24682.0
2019-08-16 10:40:00,47.29,47.31,47.25,47.26,11790.0,44.5775,44.5964,44.5398,44.5492,11790.0
2019-08-16 10:45:00,47.28,47.36,47.24,47.3,21708.0,44.5681,44.6435,44.5304,44.5869,21708.0
2019-08-16 10:50:00,47.32,47.4,47.29,47.3,23522.0,44.6058,44.6812,44.5775,44.5869,23522.0
2019-08-16 10:55:00,47.29,47.3,47.23,47.25,16398.0,44.5775,44.5869,44.521,44.5398,16398.0
2019-08-16 11:00:00,47.26,47.37,47.25,47.35,14467.0,44.5492,44.6529,44.5398,44.6341,14467.0
2019-08-16 11:05:00,47.35,47.42,47.34,47.41,9620.0,44.6341,44.7001,44.6246,44.6906,9620.0
2019-08-16 11:10:00,47.43,47.54,47.43,47.54,14710.0,44.7095,44.8132,44.7095,44.8132,14710.0
2019-08-16 11:15:00,47.54,47.58,47.52,47.56,19466.0,44.8132,44.8509,44.7943,44.832,19466.0
2019-08-16 11:20:00,47.57,47.64,47.55,47.62,13137.0,44.8415,44.9074,44.8226,44.8886,13137.0
2019-08-16 11:25:00,47.62,47.67,47.6,47.63,20274.0,44.8886,44.9357,44.8697,44.898,20274.0
2019-08-16 11:30:00,47.63,47.64,47.56,47.6,23260.0,44.898,44.9074,44.832,44.8697,23260.0
2019-08-16 11:35:00,47.6,47.63,47.58,47.62,15868.0,44.8697,44.898,44.8509,44.8886,15868.0
2019-08-16 11:40:00,47.62,47.62,47.56,47.56,7041.0,44.8886,44.8886,44.832,44.832,7041.0
2019-08-16 11:45:00,47.57,47.63,47.53,47.62,11282.0,44.8415,44.898,44.8038,44.8886,11282.0
2019-08-16 11:50:00,47.63,47.71,47.63,47.7,5284.0,44.898,44.9734,44.898,44.964,5284.0
2019-08-16 11:55:00,47.7,47.73,47.67,47.68,12749.0,44.964,44.9923,44.9357,44.9451,12749.0
2019-08-16 12:00:00,47.67,47.7,47.64,47.7,9133.0,44.9357,44.964,44.9074,44.964,9133.0
2019-08-16 12:05:00,47.69,47.75,47.69,47.74,9650.0,44.9546,45.0111,44.9546,45.0017,9650.0
2019-08-16 12:10:00,47.75,47.85,47.75,47.82,16579.0,45.0111,45.1054,45.0111,45.0771,16579.0
2019-08-16 12:15:00,47.82,47.82,47.74,47.75,7447.0,45.0771,45.0771,45.0017,45.0111,7447.0
2019-08-16 12:20:00,47.74,47.78,47.72,47.73,23911.0,45.0017,45.0394,44.9829,44.9923,23911.0
2019-08-16 12:25:00,47.74,47.79,47.73,47.78,33835.0,45.0017,45.0488,44.9923,45.0394,33835.0
2019-08-16 12:30:00,47.78,47.82,47.77,47.8,7339.0,45.0394,45.0771,45.03,45.0583,7339.0
2019-08-16 12:35:00,47.8,47.82,47.75,47.8,17720.0,45.0583,45.0771,45.0111,45.0583,17720.0
2019-08-16 12:40:00,47.79,47.79,47.73,47.73,8444.0,45.0488,45.0488,44.9923,44.9923,8444.0
2019-08-16 12:45:00,47.72,47.73,47.71,47.73,4444.0,44.9829,44.9923,44.9734,44.9923,4444.0
2019-08-16 12:50:00,47.74,47.76,47.72,47.73,3839.0,45.0017,45.0206,44.9829,44.9923,3839.0
2019-08-16 12:55:00,47.73,47.74,47.7,47.74,6882.0,44.9923,45.0017,44.964,45.0017,6882.0
2019-08-16 13:00:00,47.74,47.82,47.74,47.81,22277.0,45.0017,45.0771,45.0017,45.0677,22277.0
2019-08-16 13:05:00,47.8,47.81,47.72,47.74,27051.0,45.0583,45.0677,44.9829,45.0017,27051.0
2019-08-16 13:10:00,47.74,47.74,47.68,47.71,7115.0,45.0017,45.0017,44.9451,44.9734,7115.0
2019-08-16 13:15:00,47.72,47.75,47.7,47.74,6322.0,44.9829,45.0111,44.964,45.0017,6322.0
2019-08-16 13:20:00,47.74,47.75,47.72,47.73,6518.0,45.0017,45.0111,44.9829,44.9923,6518.0
2019-08-16 13:25:00,47.73,47.74,47.7,47.74,12324.0,44.9923,45.0017,44.964,45.0017,12324.0
2019-08-16 13:30:00,47.73,47.75,47.68,47.68,9333.0,44.9923,45.0111,44.9451,44.9451,9333.0
2019-08-16 13:35:00,47.68,47.69,47.62,47.64,8341.0,44.9451,44.9546,44.8886,44.9074,8341.0
2019-08-16 13:40:00,47.64,47.69,47.6,47.68,18068.0,44.9074,44.9546,44.8697,44.9451,18068.0
2019-08-16 13:45:00,47.69,47.71,47.66,47.69,7614.0,44.9546,44.9734,44.9263,44.9546,7614.0
2019-08-16 13:50:00,47.71,47.73,47.69,47.73,8898.0,44.9734,44.9923,44.9546,44.9923,8898.0
2019-08-16 13:55:00,47.74,47.74,47.67,47.68,6038.0,45.0017,45.0017,44.9357,44.9451,6038.0
2019-08-16 14:00:00,47.68,47.69,47.67,47.68,5738.0,44.9451,44.9546,44.9357,44.9451,5738.0
2019-08-16 14:05:00,47.69,47.7,47.64,47.66,8871.0,44.9546,44.964,44.9074,44.9263,8871.0
2019-08-16 14:10:00,47.66,47.72,47.65,47.72,7111.0,44.9263,44.9829,44.9169,44.9829,7111.0
2019-08-16 14:15:00,47.72,47.74,47.69,47.7,17152.0,44.9829,45.0017,44.9546,44.964,17152.0
2019-08-16 14:20:00,47.71,47.72,47.66,47.7,10206.0,44.9734,44.9829,44.9263,44.964,10206.0
2019-08-16 14:25:00,47.71,47.74,47.7,47.74,10867.0,44.9734,45.0017,44.964,45.0017,10867.0
2019-08-16 14:30:00,47.73,47.74,47.66,47.69,11964.0,44.9923,45.0017,44.9263,44.9546,11964.0
2019-08-16 14:35:00,47.7,47.71,47.66,47.68,14845.0,44.964,44.9734,44.9263,44.9451,14845.0
2019-08-16 14:40:00,47.69,47.75,47.69,47.74,13586.0,44.9546,45.0111,44.9546,45.0017,13586.0
2019-08-16 14:45:00,47.74,47.79,47.74,47.78,16259.0,45.0017,45.0488,45.0017,45.0394,16259.0
2019-08-16 14:50:00,47.78,47.78,47.73,47.76,19358.0,45.0394,45.0394,44.9923,45.0206,19358.0
2019-08-16 14:55:00,47.75,47.77,47.7,47.7,25445.0,45.0111,45.03,44.964,44.964,25445.0
2019-08-16 15:00:00,47.71,47.75,47.69,47.73,24142.0,44.9734,45.0111,44.9546,44.9923,24142.0
2019-08-16 15:05:00,47.73,47.84,47.73,47.84,81196.0,44.9923,45.096,44.9923,45.096,81196.0
2019-08-16 15:10:00,47.84,47.87,47.83,47.84,22935.0,45.096,45.1242,45.0865,45.096,22935.0
2019-08-16 15:15:00,47.84,47.88,47.81,47.87,26271.0,45.096,45.1337,45.0677,45.1242,26271.0
2019-08-16 15:20:00,47.87,47.88,47.79,47.8,26137.0,45.1242,45.1337,45.0488,45.0583,26137.0
2019-08-16 15:25:00,47.81,47.81,47.74,47.78,18066.0,45.0677,45.0677,45.0017,45.0394,18066.0
2019-08-16 15:30:00,47.78,47.79,47.75,47.78,16767.0,45.0394,45.0488,45.0111,45.0394,16767.0
2019-08-16 15:35:00,47.78,47.8,47.75,47.79,25438.0,45.0394,45.0583,45.0111,45.0488,25438.0
2019-08-16 15:40:00,47.79,47.82,47.78,47.8,51262.0,45.0488,45.0771,45.0394,45.0583,51262.0
2019-08-16 15:45:00,47.8,47.81,47.75,47.76,76381.0,45.0583,45.0677,45.0111,45.0206,76381.0
2019-08-16 15:50:00,47.77,47.83,47.71,47.79,94008.0,45.03,45.0865,44.9734,45.0488,94008.0
2019-08-16 15:55:00,47.8,47.87,47.74,47.76,125574.0,45.0583,45.1242,45.0017,45.0206,125574.0
2019-08-19 09:30:00,48.0,48.23,47.86,47.98,65492.0,45.2468,45.4636,45.1148,45.2279,65492.0
2019-08-19 09:35:00,48.02,48.16,47.91,47.96,16344.0,45.2656,45.3976,45.162,45.2091,16344.0
2019-08-19 09:40:00,47.99,48.18,47.95,48.04,20726.0,45.2374,45.4165,45.1997,45.2845,20726.0
2019-08-19 09:45:00,48.04,48.14,48.02,48.07,15275.0,45.2845,45.3788,45.2656,45.3128,15275.0
2019-08-19 09:50:00,48.07,48.15,47.96,47.96,17860.0,45.3128,45.3882,45.2091,45.2091,17860.0
2019-08-19 09:55:00,47.95,47.96,47.9,47.96,14304.0,45.1997,45.2091,45.1525,45.2091,14304.0
2019-08-19 10:00:00,47.96,48.02,47.89,47.9,38245.0,45.2091,45.2656,45.1431,45.1525,38245.0
2019-08-19 10:05:00,47.88,47.89,47.8,47.87,20146.0,45.1337,45.1431,45.0583,45.1242,20146.0
2019-08-19 10:10:00,47.86,47.96,47.86,47.94,13485.0,45.1148,45.2091,45.1148,45.1902,13485.0
2019-08-19 10:15:00,47.96,48.1,47.96,48.01,29980.0,45.2091,45.3411,45.2091,45.2562,29980.0
2019-08-19 10:20:00,48.01,48.13,48.0,48.12,57069.0,45.2562,45.3693,45.2468,45.3599,57069.0
2019-08-19 10:25:00,48.12,48.18,48.08,48.16,16081.0,45.3599,45.4165,45.3222,45.3976,16081.0
2019-08-19 10:30:00,48.15,48.33,48.15,48.32,17412.0,45.3882,45.5579,45.3882,45.5484,17412.0
2019-08-19 10:35:00,48.31,48.4,48.31,48.39,15132.0,45.539,45.6238,45.539,45.6144,15132.0
2019-08-19 10:40:00,48.39,48.4,48.33,48.37,17152.0,45.6144,45.6238,45.5579,45.5956,17152.0
2019-08-19 10:45:00,48.37,48.42,48.37,48.38,11196.0,45.5956,45.6427,45.5956,45.605,11196.0
2019-08-19 10:50:00,48.37,48.45,48.36,48.4,25853.0,45.5956,45.671,45.5861,45.6238,25853.0
2019-08-19 10:55:00,48.4,48.4,48.36,48.38,6720.0,45.6238,45.6238,45.5861,45.605,6720.0
2019-08-19 11:00:00,48.39,48.47,48.37,48.39,19753.0,45.6144,45.6898,45.5956,45.6144,19753.0
2019-08-19 11:05:00,48.38,48.44,48.37,48.4,37469.0,45.605,45.6616,45.5956,45.6238,37469.0
2019-08-19 11:10:00,48.41,48.46,48.39,48.45,24286.0,45.6333,45.6804,45.6144,45.671,24286.0
2019-08-19 11:15:00,48.45,48.5,48.41,48.43,34255.0,45.671,45.7181,45.6333,45.6521,34255.0
2019-08-19 11:20:00,48.43,48.47,48.42,48.42,28016.0,45.6521,45.6898,45.6427,45.6427,28016.0
2019-08-19 11:25:00,48.42,48.53,48.4,48.53,48431.0,45.6427,45.7464,45.6238,45.7464,48431.0
2019-08-19 11:30:00,48.52,48.54,48.47,48.48,30604.0,45.737,45.7558,45.6898,45.6993,30604.0
2019-08-19 11:35:00,48.49,48.5,48.44,48.48,15105.0,45.7087,45.7181,45.6616,45.6993,15105.0
2019-08-19 11:40:00,48.48,48.51,48.45,48.47,55483.0,45.6993,45.7275,45.671,45.6898,55483.0
2019-08-19 11:45:00,48.46,48.47,48.41,48.44,28522.0,45.6804,45.6898,45.6333,45.6616,28522.0
2019-08-19 11:50:00,48.46,48.48,48.33,48.35,23255.0,45.6804,45.6993,45.5579,45.5767,23255.0
2019-08-19 11:55:00,48.33,48.45,48.33,48.44,20164.0,45.5579,45.671,45.5579,45.6616,20164.0
2019-08-19 12:00:00,48.44,48.5,48.42,48.49,22550.0,45.6616,45.7181,45.6427,45.7087,22550.0
2019-08-19 12:05:00,48.48,48.48,48.43,48.45,23209.0,45.6993,45.6993,45.6521,45.671,23209.0
2019-08-19 12:10:00,48.43,48.46,48.41,48.41,13061.0,45.6521,45.6804,45.6333,45.6333,13061.0
2019-08-19 12:15:00,48.39,48.45,48.39,48.43,20250.0,45.6144,45.671,45.6144,45.6521,20250.0
2019-08-19 12:20:00,48.43,48.46,48.42,48.45,8967.0,45.6521,45.6804,45.6427,45.671,8967.0
2019-08-19 12:25:00,48.45,48.46,48.38,48.43,11466.0,45.671,45.6804,45.605,45.6521,11466.0
2019-08-19 12:30:00,48.42,48.43,48.4,48.4,6247.0,45.6427,45.6521,45.6238,45.6238,6247.0
2019-08-19 12:35:00,48.41,48.43,48.4,48.4,6268.0,45.6333,45.6521,45.6238,45.6238,6268.0
2019-08-19 12:40:00,48.41,48.41,48.36,48.37,7407.0,45.6333,45.6333,45.5861,45.5956,7407.0
2019-08-19 12:45:00,48.38,48.44,48.34,48.41,16762.0,45.605,45.6616,45.5673,45.6333,16762.0
2019-08-19 12:50:00,48.41,48.48,48.41,48.46,11528.0,45.6333,45.6993,45.6333,45.6804,11528.0
2019-08-19 12:55:00,48.45,48.47,48.44,48.44,4112.0,45.671,45.6898,45.6616,45.6616,4112.0
2019-08-19 13:00:00,48.44,48.5,48.44,48.5,9109.0,45.6616,45.7181,45.6616,45.7181,9109.0
2019-08-19 13:05:00,48.51,48.51,48.46,48.47,10436.0,45.7275,45.7275,45.6804,45.6898,10436.0
2019-08-19 13:10:00,48.48,48.5,48.45,48.49,7069.0,45.6993,45.7181,45.671,45.7087,7069.0
2019-08-19 13:15:00,48.48,48.49,48.44,48.45,47327.0,45.6993,45.7087,45.6616,45.671,47327.0
2019-08-19 13:20:00,48.45,48.47,48.36,48.36,22196.0,45.671,45.6898,45.5861,45.5861,22196.0
2019-08-19 13:25:00,48.36,48.44,48.36,48.44,4556.0,45.5861,45.6616,45.5861,45.6616,4556.0
2019-08-19 13:30:00,48.43,48.43,48.37,48.39,17005.0,45.6521,45.6521,45.5956,45.6144,17005.0
2019-08-19 13:35:00,48.39,48.41,48.36,48.4,10905.0,45.6144,45.6333,45.5861,45.6238,10905.0
2019-08-19 13:40:00,48.4,48.43,48.33,48.33,39344.0,45.6238,45.6521,45.5579,45.5579,39344.0
2019-08-19 13:45:00,48.34,48.37,48.23,48.3,131747.0,45.5673,45.5956,45.4636,45.5296,131747.0
2019-08-19 13:50:00,48.3,48.36,48.3,48.35,44352.0,45.5296,45.5861,45.5296,45.5767,44352.0
2019-08-19 13:55:00,48.34,48.42,48.24,48.28,190271.0,45.5673,45.6427,45.473,45.5107,190271.0
2019-08-19 14:00:00,48.28,48.31,48.23,48.26,112206.0,45.5107,45.539,45.4636,45.4919,112206.0
2019-08-19 14:05:00,48.25,48.29,48.23,48.25,30745.0,45.4825,45.5202,45.4636,45.4825,30745.0
2019-08-19 14:10:00,48.26,48.28,48.24,48.26,47884.0,45.4919,45.5107,45.473,45.4919,47884.0
2019-08-19 14:15:00,48.26,48.26,48.18,48.22,14820.0,45.4919,45.4919,45.4165,45.4542,14820.0
2019-08-19 14:20:00,48.22,48.28,48.21,48.26,23646.0,45.4542,45.5107,45.4447,45.4919,23646.0
2019-08-19 14:25:00,48.26,48.27,48.25,48.26,14240.0,45.4919,45.5013,45.4825,45.4919,14240.0
2019-08-19 14:30:00,48.26,48.26,48.23,48.25,12762.0,45.4919,45.4919,45.4636,45.4825,12762.0
2019-08-19 14:35:00,48.26,48.28,48.25,48.27,56670.0,45.4919,45.5107,45.4825,45.5013,56670.0
2019-08-19 14:40:00,48.27,48.27,48.25,48.26,23746.0,45.5013,45.5013,45.4825,45.4919,23746.0
2019-08-19 14:45:00,48.26,48.27,48.25,48.25,11808.0,45.4919,45.5013,45.4825,45.4825,11808.0
2019-08-19 14:50:00,48.25,48.27,48.24,48.26,17225.0,45.4825,45.5013,45.473,45.4919,17225.0
2019-08-19 14:55:00,48.26,48.37,48.25,48.3,88436.0,45.4919,45.5956,45.4825,45.5296,88436.0
2019-08-19 15:00:00,48.3,48.31,48.26,48.27,20740.0,45.5296,45.539,45.4919,45.5013,20740.0
2019-08-19 15:05:00,48.28,48.3,48.27,48.3,7800.0,45.5107,45.5296,45.5013,45.5296,7800.0
2019-08-19 15:10:00,48.29,48.32,48.28,48.3,20143.0,45.5202,45.5484,45.5107,45.5296,20143.0
2019-08-19 15:15:00,48.29,48.33,48.27,48.28,27843.0,45.5202,45.5579,45.5013,45.5107,27843.0
2019-08-19 15:20:00,48.29,48.31,48.28,48.29,13835.0,45.5202,45.539,45.5107,45.5202,13835.0
2019-08-19 15:25:00,48.28,48.3,48.27,48.28,16965.0,45.5107,45.5296,45.5013,45.5107,16965.0
2019-08-19 15:30:00,48.27,48.3,48.24,48.3,29514.0,45.5013,45.5296,45.473,45.5296,29514.0
2019-08-19 15:35:00,48.28,48.3,48.25,48.28,44683.0,45.5107,45.5296,45.4825,45.5107,44683.0
2019-08-19 15:40:00,48.28,48.29,48.24,48.29,39327.0,45.5107,45.5202,45.473,45.5202,39327.0
2019-08-19 15:45:00,48.29,48.31,48.24,48.26,83905.0,45.5202,45.539,45.473,45.4919,83905.0
2019-08-19 15:50:00,48.26,48.29,48.25,48.25,137019.0,45.4919,45.5202,45.4825,45.4825,137019.0
2019-08-19 15:55:00,48.26,48.28,48.13,48.14,193126.0,45.4919,45.5107,45.3693,45.3788,193126.0
2019-08-20 09:30:00,48.42,48.57,48.18,48.52,68523.0,45.6427,45.7841,45.4165,45.737,68523.0
2019-08-20 09:35:00,48.55,48.58,48.43,48.44,18504.0,45.7652,45.7935,45.6521,45.6616,18504.0
2019-08-20 09:40:00,48.44,48.44,48.3,48.34,17202.0,45.6616,45.6616,45.5296,45.5673,17202.0
2019-08-20 09:45:00,48.32,48.33,48.19,48.33,19006.0,45.5484,45.5579,45.4259,45.5579,19006.0
2019-08-20 09:50:00,48.32,48.59,48.29,48.57,42715.0,45.5484,45.803,45.5202,45.7841,42715.0
2019-08-20 09:55:00,48.58,48.68,48.47,48.63,52582.0,45.7935,45.8878,45.6898,45.8407,52582.0
2019-08-20 10:00:00,48.62,48.7,48.49,48.5,58310.0,45.8312,45.9066,45.7087,45.7181,58310.0
2019-08-20 10:05:00,48.5,48.65,48.46,48.61,26308.0,45.7181,45.8595,45.6804,45.8218,26308.0
2019-08-20 10:10:00,48.63,48.81,48.61,48.7,59209.0,45.8407,46.0103,45.8218,45.9066,59209.0
2019-08-20 10:15:00,48.69,48.73,48.62,48.73,26665.0,45.8972,45.9349,45.8312,45.9349,26665.0
2019-08-20 10:20:00,48.72,48.78,48.72,48.73,31301.0,45.9255,45.9821,45.9255,45.9349,31301.0
2019-08-20 10:25:00,48.73,48.76,48.69,48.73,21637.0,45.9349,45.9632,45.8972,45.9349,21637.0
2019-08-20 10:30:00,48.72,48.76,48.62,48.63,26551.0,45.9255,45.9632,45.8312,45.8407,26551.0
2019-08-20 10:35:00,48.63,48.7,48.6,48.7,22414.0,45.8407,45.9066,45.8124,45.9066,22414.0
2019-08-20 10:40:00,48.71,48.84,48.71,48.82,28723.0,45.9161,46.0386,45.9161,46.0198,28723.0
2019-08-20 10:45:00,48.82,48.93,48.82,48.84,39537.0,46.0198,46.1234,46.0198,46.0386,39537.0
2019-08-20 10:50:00,48.83,48.87,48.81,48.85,26070.0,46.0292,46.0669,46.0103,46.048,26070.0
2019-08-20 10:55:00,48.84,48.96,48.82,48.94,47021.0,46.0386,46.1517,46.0198,46.1329,47021.0
2019-08-20 11:00:00,48.94,49.06,48.89,49.05,56130.0,46.1329,46.246,46.0857,46.2366,56130.0
2019-08-20 11:05:00,49.05,49.07,49.0,49.04,46169.0,46.2366,46.2554,46.1894,46.2271,46169.0
2019-08-20 11:10:00,49.04,49.1,49.03,49.1,27993.0,46.2271,46.2837,46.2177,46.2837,27993.0
2019-08-20 11:15:00,49.1,49.22,49.05,49.19,124178.0,46.2837,46.3968,46.2366,46.3685,124178.0
2019-08-20 11:20:00,49.2,49.23,49.12,49.12,22644.0,46.378,46.4062,46.3026,46.3026,22644.0
2019-08-20 11:25:00,49.12,49.16,49.08,49.13,36896.0,46.3026,46.3403,46.2648,46.312,36896.0
2019-08-20 11:30:00,49.13,49.21,49.07,49.17,57088.0,46.312,46.3874,46.2554,46.3497,57088.0
2019-08-20 11:35:00,49.16,49.25,49.14,49.2,97493.0,46.3403,46.4251,46.3214,46.378,97493.0
2019-08-20 11:40:00,49.19,49.25,49.16,49.25,9203.0,46.3685,46.4251,46.3403,46.4251,9203.0
2019-08-20 11:45:00,49.25,49.25,49.19,49.24,17335.0,46.4251,46.4251,46.3685,46.4157,17335.0
2019-08-20 11:50:00,49.23,49.25,49.21,49.23,16967.0,46.4062,46.4251,46.3874,46.4062,16967.0
2019-08-20 11:55:00,49.23,49.24,49.18,49.2,16469.0,46.4062,46.4157,46.3591,46.378,16469.0
2019-08-20 12:00:00,49.21,49.21,49.11,49.12,21737.0,46.3874,46.3874,46.2931,46.3026,21737.0
2019-08-20 12:05:00,49.1,49.22,49.1,49.22,28336.0,46.2837,46.3968,46.2837,46.3968,28336.0
2019-08-20 12:10:00,49.22,49.26,49.19,49.25,21184.0,46.3968,46.4345,46.3685,46.4251,21184.0
2019-08-20 12:15:00,49.25,49.29,49.2,49.23,60148.0,46.4251,46.4628,46.378,46.4062,60148.0
2019-08-20 12:20:00,49.23,49.24,49.2,49.22,15719.0,46.4062,46.4157,46.378,46.3968,15719.0
2019-08-20 12:25:00,49.21,49.29,49.2,49.28,30596.0,46.3874,46.4628,46.378,46.4534,30596.0
2019-08-20 12:30:00,49.28,49.28,49.23,49.23,17300.0,46.4534,46.4534,46.4062,46.4062,17300.0
2019-08-20 12:35:00,49.23,49.23,49.21,49.23,9287.0,46.4062,46.4062,46.3874,46.4062,9287.0
2019-08-20 12:40:00,49.23,49.28,49.22,49.28,43672.0,46.4062,46.4534,46.3968,46.4534,43672.0
2019-08-20 12:45:00,49.28,49.35,49.27,49.31,19420.0,46.4534,46.5194,46.4439,46.4817,19420.0
2019-08-20 12:50:00,49.3,49.39,49.3,49.38,41150.0,46.4722,46.5571,46.4722,46.5476,41150.0
2019-08-20 12:55:00,49.38,49.41,49.34,49.34,21423.0,46.5476,46.5759,46.5099,46.5099,21423.0
2019-08-20 13:00:00,49.34,49.36,49.31,49.34,16187.0,46.5099,46.5288,46.4817,46.5099,16187.0
2019-08-20 13:05:00,49.35,49.4,49.33,49.39,16391.0,46.5194,46.5665,46.5005,46.5571,16391.0
2019-08-20 13:10:00,49.39,49.44,49.39,49.39,44421.0,46.5571,46.6042,46.5571,46.5571,44421.0
2019-08-20 13:15:00,49.39,49.42,49.37,49.37,26359.0,46.5571,46.5853,46.5382,46.5382,26359.0
2019-08-20 13:20:00,49.37,49.44,49.37,49.39,43871.0,46.5382,46.6042,46.5382,46.5571,43871.0
2019-08-20 13:25:00,49.4,49.41,49.37,49.4,34168.0,46.5665,46.5759,46.5382,46.5665,34168.0
2019-08-20 13:30:00,49.39,49.44,49.36,49.4,98387.0,46.5571,46.6042,46.5288,46.5665,98387.0
2019-08-20 13:35:00,49.4,49.41,49.33,49.38,47185.0,46.5665,46.5759,46.5005,46.5476,47185.0
2019-08-20 13:40:00,49.39,49.54,49.38,49.49,122047.0,46.5571,46.6985,46.5476,46.6513,122047.0
2019-08-20 13:45:00,49.49,49.5,49.41,49.47,61065.0,46.6513,46.6608,46.5759,46.6325,61065.0
2019-08-20 13:50:00,49.47,49.5,49.44,49.47,57113.0,46.6325,46.6608,46.6042,46.6325,57113.0
2019-08-20 13:55:00,49.48,49.5,49.36,49.41,74211.0,46.6419,46.6608,46.5288,46.5759,74211.0
2019-08-20 14:00:00,49.41,49.45,49.36,49.43,35851.0,46.5759,46.6136,46.5288,46.5948,35851.0
2019-08-20 14:05:00,49.43,49.53,49.42,49.42,79573.0,46.5948,46.689,46.5853,46.5853,79573.0
2019-08-20 14:10:00,49.42,49.44,49.38,49.41,22802.0,46.5853,46.6042,46.5476,46.5759,22802.0
2019-08-20 14:15:00,49.4,49.42,49.25,49.28,37621.0,46.5665,46.5853,46.4251,46.4534,37621.0
2019-08-20 14:20:00,49.28,49.32,49.26,49.3,26810.0,46.4534,46.4911,46.4345,46.4722,26810.0
2019-08-20 14:25:00,49.29,49.32,49.27,49.3,17014.0,46.4628,46.4911,46.4439,46.4722,17014.0
2019-08-20 14:30:00,49.3,49.32,49.26,49.29,13170.0,46.4722,46.4911,46.4345,46.4628,13170.0
2019-08-20 14:35:00,49.3,49.31,49.27,49.3,24898.0,46.4722,46.4817,46.4439,46.4722,24898.0
2019-08-20 14:40:00,49.3,49.34,49.29,49.33,51856.0,46.4722,46.5099,46.4628,46.5005,51856.0
2019-08-20 14:45:00,49.33,49.39,49.31,49.39,22687.0,46.5005,46.5571,46.4817,46.5571,22687.0
2019-08-20 14:50:00,49.39,49.4,49.35,49.36,18151.0,46.5571,46.5665,46.5194,46.5288,18151.0
2019-08-20 14:55:00,49.37,49.39,49.32,49.34,26417.0,46.5382,46.5571,46.4911,46.5099,26417.0
2019-08-20 15:00:00,49.34,49.34,49.28,49.32,36863.0,46.5099,46.5099,46.4534,46.4911,36863.0
2019-08-20 15:05:00,49.32,49.36,49.24,49.25,77200.0,46.4911,46.5288,46.4157,46.4251,77200.0
2019-08-20 15:10:00,49.23,49.26,49.21,49.23,31630.0,46.4062,46.4345,46.3874,46.4062,31630.0
2019-08-20 15:15:00,49.23,49.24,49.12,49.13,28349.0,46.4062,46.4157,46.3026,46.312,28349.0
2019-08-20 15:20:00,49.13,49.13,48.97,49.01,67157.0,46.312,46.312,46.1612,46.1989,67157.0
2019-08-20 15:25:00,49.02,49.02,48.89,48.93,122476.0,46.2083,46.2083,46.0857,46.1234,122476.0
2019-08-20 15:30:00,48.94,48.95,48.86,48.86,91716.0,46.1329,46.1423,46.0575,46.0575,91716.0
2019-08-20 15:35:00,48.87,48.91,48.8,48.86,160350.0,46.0669,46.1046,46.0009,46.0575,160350.0
2019-08-20 15:40:00,48.87,48.93,48.82,48.93,85624.0,46.0669,46.1234,46.0198,46.1234,85624.0
2019-08-20 15:45:00,48.92,48.99,48.92,48.96,164929.0,46.114,46.18,46.114,46.1517,164929.0
2019-08-20 15:50:00,48.95,48.96,48.89,48.92,162305.0,46.1423,46.1517,46.0857,46.114,162305.0
2019-08-20 15:55:00,48.92,48.95,48.85,48.89,350622.0,46.114,46.1423,46.048,46.0857,350622.0
2019-08-21 09:30:00,49.01,49.15,48.86,48.93,158834.0,46.1989,46.3308,46.0575,46.1234,158834.0
2019-08-21 09:35:00,48.89,49.04,48.74,48.76,56380.0,46.0857,46.2271,45.9443,45.9632,56380.0
2019-08-21 09:40:00,48.74,48.88,48.7,48.82,43827.0,45.9443,46.0763,45.9066,46.0198,43827.0
2019-08-21 09:45:00,48.84,49.03,48.72,49.0,112647.0,46.0386,46.2177,45.9255,46.1894,112647.0
2019-08-21 09:50:00,48.99,49.21,48.99,49.1,136377.0,46.18,46.3874,46.18,46.2837,136377.0
2019-08-21 09:55:00,49.1,49.12,48.94,48.97,76440.0,46.2837,46.3026,46.1329,46.1612,76440.0
2019-08-21 10:00:00,48.96,49.28,48.94,49.28,105886.0,46.1517,46.4534,46.1329,46.4534,105886.0
2019-08-21 10:05:00,49.29,49.32,49.18,49.31,29330.0,46.4628,46.4911,46.3591,46.4817,29330.0
2019-08-21 10:10:00,49.29,49.43,49.25,49.43,23292.0,46.4628,46.5948,46.4251,46.5948,23292.0
2019-08-21 10:15:00,49.43,49.43,49.29,49.34,26747.0,46.5948,46.5948,46.4628,46.5099,26747.0
2019-08-21 10:20:00,49.35,49.44,49.35,49.41,28652.0,46.5194,46.6042,46.5194,46.5759,28652.0
2019-08-21 10:25:00,49.43,49.47,49.4,49.41,47787.0,46.5948,46.6325,46.5665,46.5759,47787.0
2019-08-21 10:30:00,49.41,49.47,49.36,49.36,45074.0,46.5759,46.6325,46.5288,46.5288,45074.0
2019-08-21 10:35:00,49.35,49.39,49.25,49.28,22090.0,46.5194,46.5571,46.4251,46.4534,22090.0
2019-08-21 10:40:00,49.28,49.35,49.26,49.33,11698.0,46.4534,46.5194,46.4345,46.5005,11698.0
2019-08-21 10:45:00,49.33,49.37,49.3,49.32,17184.0,46.5005,46.5382,46.4722,46.4911,17184.0
2019-08-21 10:50:00,49.31,49.4,49.29,49.4,8507.0,46.4817,46.5665,46.4628,46.5665,8507.0
2019-08-21 10:55:00,49.4,49.47,49.4,49.44,38129.0,46.5665,46.6325,46.5665,46.6042,38129.0
2019-08-21 11:00:00,49.45,49.46,49.37,49.39,8370.0,46.6136,46.623,46.5382,46.5571,8370.0
2019-08-21 11:05:00,49.39,49.48,49.38,49.43,13547.0,46.5571,46.6419,46.5476,46.5948,13547.0
2019-08-21 11:10:00,49.45,49.47,49.43,49.46,21519.0,46.6136,46.6325,46.5948,46.623,21519.0
2019-08-21 11:15:00,49.46,49.47,49.42,49.45,16277.0,46.623,46.6325,46.5853,46.6136,16277.0
2019-08-21 11:20:00,49.46,49.46,49.36,49.37,8407.0,46.623,46.623,46.5288,46.5382,8407.0
2019-08-21 11:25:00,49.38,49.45,49.37,49.43,7934.0,46.5476,46.6136,46.5382,46.5948,7934.0
2019-08-21 11:30:00,49.41,49.54,49.41,49.5,45442.0,46.5759,46.6985,46.5759,46.6608,45442.0
2019-08-21 11:35:00,49.5,49.56,49.47,49.55,22931.0,46.6608,46.7173,46.6325,46.7079,22931.0
2019-08-21 11:40:00,49.56,49.59,49.53,49.58,28456.0,46.7173,46.7456,46.689,46.7362,28456.0
2019-08-21 11:45:00,49.58,49.58,49.54,49.55,17227.0,46.7362,46.7362,46.6985,46.7079,17227.0
2019-08-21 11:50:00,49.55,49.61,49.52,49.59,21509.0,46.7079,46.7644,46.6796,46.7456,21509.0
2019-08-21 11:55:00,49.58,49.62,49.51,49.52,23711.0,46.7362,46.7739,46.6702,46.6796,23711.0
2019-08-21 12:00:00,49.53,49.53,49.46,49.48,13147.0,46.689,46.689,46.623,46.6419,13147.0
2019-08-21 12:05:00,49.48,49.49,49.4,49.4,16885.0,46.6419,46.6513,46.5665,46.5665,16885.0
2019-08-21 12:10:00,49.4,49.42,49.36,49.39,8904.0,46.5665,46.5853,46.5288,46.5571,8904.0
2019-08-21 12:15:00,49.4,49.4,49.33,49.35,10017.0,46.5665,46.5665,46.5005,46.5194,10017.0
2019-08-21 12:20:00,49.36,49.37,49.3,49.36,20324.0,46.5288,46.5382,46.4722,46.5288,20324.0
2019-08-21 12:25:00,49.36,49.42,49.36,49.4,17154.0,46.5288,46.5853,46.5288,46.5665,17154.0
2019-08-21 12:30:00,49.4,49.4,49.36,49.4,9382.0,46.5665,46.5665,46.5288,46.5665,9382.0
2019-08-21 12:35:00,49.42,49.43,49.4,49.43,8511.0,46.5853,46.5948,46.5665,46.5948,8511.0
2019-08-21 12:40:00,49.43,49.47,49.43,49.47,12334.0,46.5948,46.6325,46.5948,46.6325,12334.0
2019-08-21 12:45:00,49.48,49.51,49.47,49.49,15128.0,46.6419,46.6702,46.6325,46.6513,15128.0
2019-08-21 12:50:00,49.49,49.5,49.47,49.49,6638.0,46.6513,46.6608,46.6325,46.6513,6638.0
2019-08-21 12:55:00,49.5,49.52,49.47,49.5,11951.0,46.6608,46.6796,46.6325,46.6608,11951.0
2019-08-21 13:00:00,49.5,49.53,49.49,49.51,14456.0,46.6608,46.689,46.6513,46.6702,14456.0
2019-08-21 13:05:00,49.53,49.59,49.53,49.58,13443.0,46.689,46.7456,46.689,46.7362,13443.0
2019-08-21 13:10:00,49.58,49.59,49.48,49.5,18395.0,46.7362,46.7456,46.6419,46.6608,18395.0
2019-08-21 13:15:00,49.5,49.51,49.47,49.48,10620.0,46.6608,46.6702,46.6325,46.6419,10620.0
2019-08-21 13:20:00,49.48,49.49,49.44,49.47,6396.0,46.6419,46.6513,46.6042,46.6325,6396.0
2019-08-21 13:25:00,49.47,49.48,49.46,49.47,6718.0,46.6325,46.6419,46.623,46.6325,6718.0
2019-08-21 13:30:00,49.47,49.47,49.44,49.44,7194.0,46.6325,46.6325,46.6042,46.6042,7194.0
2019-08-21 13:35:00,49.45,49.47,49.42,49.47,6988.0,46.6136,46.6325,46.5853,46.6325,6988.0
2019-08-21 13:40:00,49.48,49.48,49.45,49.46,8214.0,46.6419,46.6419,46.6136,46.623,8214.0
2019-08-21 13:45:00,49.45,49.47,49.44,49.46,13629.0,46.6136,46.6325,46.6042,46.623,13629.0
2019-08-21 13:50:00,49.46,49.51,49.42,49.49,244324.0,46.623,46.6702,46.5853,46.6513,244324.0
2019-08-21 13:55:00,49.48,49.52,49.48,49.5,26164.0,46.6419,46.6796,46.6419,46.6608,26164.0
2019-08-21 14:00:00,49.5,49.51,49.4,49.48,53860.0,46.6608,46.6702,46.5665,46.6419,53860.0
2019-08-21 14:05:00,49.48,49.51,49.45,49.48,21625.0,46.6419,46.6702,46.6136,46.6419,21625.0
2019-08-21 14:10:00,49.48,49.49,49.43,49.45,28335.0,46.6419,46.6513,46.5948,46.6136,28335.0
2019-08-21 14:15:00,49.45,49.51,49.44,49.5,11878.0,46.6136,46.6702,46.6042,46.6608,11878.0
2019-08-21 14:20:00,49.51,49.52,49.46,49.51,15832.0,46.6702,46.6796,46.623,46.6702,15832.0
2019-08-21 14:25:00,49.51,49.51,49.47,49.47,16323.0,46.6702,46.6702,46.6325,46.6325,16323.0
2019-08-21 14:30:00,49.48,49.49,49.46,49.48,12059.0,46.6419,46.6513,46.623,46.6419,12059.0
2019-08-21 14:35:00,49.49,49.49,49.43,49.45,21637.0,46.6513,46.6513,46.5948,46.6136,21637.0
2019-08-21 14:40:00,49.45,49.49,49.45,49.49,22546.0,46.6136,46.6513,46.6136,46.6513,22546.0
2019-08-21 14:45:00,49.49,49.53,49.48,49.49,38115.0,46.6513,46.689,46.6419,46.6513,38115.0
2019-08-21 14:50:00,49.49,49.54,49.48,49.53,31439.0,46.6513,46.6985,46.6419,46.689,31439.0
2019-08-21 14:55:00,49.53,49.57,49.51,49.57,23659.0,46.689,46.7267,46.6702,46.7267,23659.0
2019-08-21 15:00:00,49.56,49.56,49.48,49.48,16672.0,46.7173,46.7173,46.6419,46.6419,16672.0
2019-08-21 15:05:00,49.5,49.51,49.45,49.48,15978.0,46.6608,46.6702,46.6136,46.6419,15978.0
2019-08-21 15:10:00,49.48,49.49,49.43,49.43,12795.0,46.6419,46.6513,46.5948,46.5948,12795.0
2019-08-21 15:15:00,49.44,49.48,49.43,49.48,15367.0,46.6042,46.6419,46.5948,46.6419,15367.0
2019-08-21 15:20:00,49.47,49.49,49.45,49.48,14098.0,46.6325,46.6513,46.6136,46.6419,14098.0
2019-08-21 15:25:00,49.49,49.49,49.45,49.46,17371.0,46.6513,46.6513,46.6136,46.623,17371.0
2019-08-21 15:30:00,49.46,49.46,49.41,49.45,25085.0,46.623,46.623,46.5759,46.6136,25085.0
2019-08-21 15:35:00,49.45,49.53,49.43,49.53,91824.0,46.6136,46.689,46.5948,46.689,91824.0
2019-08-21 15:40:00,49.52,49.53,49.48,49.49,55037.0,46.6796,46.689,46.6419,46.6513,55037.0
2019-08-21 15:45:00,49.48,49.5,49.45,49.46,52619.0,46.6419,46.6608,46.6136,46.623,52619.0
2019-08-21 15:50:00,49.47,49.49,49.42,49.45,107245.0,46.6325,46.6513,46.5853,46.6136,107245.0
2019-08-21 15:55:00,49.45,49.46,49.4,49.44,159026.0,46.6136,46.623,46.5665,46.6042,159026.0
2019-08-22 09:30:00,49.76,49.93,49.6,49.85,99319.0,46.9058,47.0661,46.755,46.9907,99319.0
2019-08-22 09:35:00,49.81,50.25,49.81,50.14,104757.0,46.953,47.3677,46.953,47.264,104757.0
2019-08-22 09:40:00,50.12,50.24,50.06,50.14,41988.0,47.2452,47.3583,47.1886,47.264,41988.0
2019-08-22 09:45:00,50.16,50.5,50.12,50.5,294160.0,47.2829,47.6034,47.2452,47.6034,294160.0
2019-08-22 09:50:00,50.47,50.64,50.3,50.35,108467.0,47.5751,47.7354,47.4149,47.462,108467.0
2019-08-22 09:55:00,50.35,50.55,50.34,50.48,77082.0,47.462,47.6505,47.4526,47.5845,77082.0
2019-08-22 10:00:00,50.45,50.52,50.22,50.27,100272.0,47.5563,47.6222,47.3395,47.3866,100272.0
2019-08-22 10:05:00,50.28,50.32,50.1,50.14,64816.0,47.396,47.4337,47.2263,47.264,64816.0
2019-08-22 10:10:00,50.12,50.17,50.04,50.12,22320.0,47.2452,47.2923,47.1698,47.2452,22320.0
2019-08-22 10:15:00,50.12,50.17,49.93,49.95,107738.0,47.2452,47.2923,47.0661,47.0849,107738.0
2019-08-22 10:20:00,49.93,50.0,49.87,49.88,53345.0,47.0661,47.1321,47.0095,47.019,53345.0
2019-08-22 10:25:00,49.91,49.91,49.72,49.78,52453.0,47.0472,47.0472,46.8681,46.9247,52453.0
2019-08-22 10:30:00,49.78,49.78,49.41,49.47,56581.0,46.9247,46.9247,46.5759,46.6325,56581.0
2019-08-22 10:35:00,49.45,49.76,49.44,49.62,86537.0,46.6136,46.9058,46.6042,46.7739,86537.0
2019-08-22 10:40:00,49.63,49.74,49.59,49.71,52217.0,46.7833,46.887,46.7456,46.8587,52217.0
2019-08-22 10:45:00,49.73,49.74,49.54,49.6,63305.0,46.8776,46.887,46.6985,46.755,63305.0
2019-08-22 10:50:00,49.6,49.64,49.46,49.5,64758.0,46.755,46.7927,46.623,46.6608,64758.0
2019-08-22 10:55:00,49.52,49.62,49.45,49.61,39911.0,46.6796,46.7739,46.6136,46.7644,39911.0
2019-08-22 11:00:00,49.61,49.68,49.38,49.4,65775.0,46.7644,46.8304,46.5476,46.5665,65775.0
2019-08-22 11:05:00,49.39,49.69,49.38,49.66,38004.0,46.5571,46.8399,46.5476,46.8116,38004.0
2019-08-22 11:10:00,49.66,49.87,49.62,49.86,43251.0,46.8116,47.0095,46.7739,47.0001,43251.0
2019-08-22 11:15:00,49.86,49.86,49.69,49.72,10989.0,47.0001,47.0001,46.8399,46.8681,10989.0
2019-08-22 11:20:00,49.74,49.75,49.7,49.7,13238.0,46.887,46.8964,46.8493,46.8493,13238.0
2019-08-22 11:25:00,49.7,49.76,49.67,49.76,6996.0,46.8493,46.9058,46.821,46.9058,6996.0
2019-08-22 11:30:00,49.78,49.84,49.73,49.82,17344.0,46.9247,46.9813,46.8776,46.9624,17344.0
2019-08-22 11:35:00,49.82,49.87,49.76,49.85,25231.0,46.9624,47.0095,46.9058,46.9907,25231.0
2019-08-22 11:40:00,49.84,49.95,49.84,49.95,8182.0,46.9813,47.0849,46.9813,47.0849,8182.0
2019-08-22 11:45:00,49.95,49.95,49.85,49.86,11051.0,47.0849,47.0849,46.9907,47.0001,11051.0
2019-08-22 11:50:00,49.86,49.86,49.77,49.81,15233.0,47.0001,47.0001,46.9153,46.953,15233.0
2019-08-22 11:55:00,49.82,49.87,49.76,49.87,7729.0,46.9624,47.0095,46.9058,47.0095,7729.0
2019-08-22 12:00:00,49.88,49.89,49.83,49.86,29685.0,47.019,47.0284,46.9718,47.0001,29685.0
2019-08-22 12:05:00,49.87,49.88,49.81,49.83,9829.0,47.0095,47.019,46.953,46.9718,9829.0
2019-08-22 12:10:00,49.82,49.83,49.78,49.81,6901.0,46.9624,46.9718,46.9247,46.953,6901.0
2019-08-22 12:15:00,49.82,49.83,49.78,49.82,9204.0,46.9624,46.9718,46.9247,46.9624,9204.0
2019-08-22 12:20:00,49.82,49.91,49.82,49.9,18159.0,46.9624,47.0472,46.9624,47.0378,18159.0
2019-08-22 12:25:00,49.9,49.97,49.88,49.97,15859.0,47.0378,47.1038,47.019,47.1038,15859.0
2019-08-22 12:30:00,49.96,49.99,49.94,49.97,33497.0,47.0944,47.1226,47.0755,47.1038,33497.0
2019-08-22 12:35:00,49.97,49.99,49.86,49.88,56443.0,47.1038,47.1226,47.0001,47.019,56443.0
2019-08-22 12:40:00,49.88,49.91,49.83,49.89,24220.0,47.019,47.0472,46.9718,47.0284,24220.0
2019-08-22 12:45:00,49.89,49.9,49.86,49.87,6203.0,47.0284,47.0378,47.0001,47.0095,6203.0
2019-08-22 12:50:00,49.87,49.89,49.86,49.87,13187.0,47.0095,47.0284,47.0001,47.0095,13187.0
2019-08-22 12:55:00,49.87,49.93,49.83,49.93,9724.0,47.0095,47.0661,46.9718,47.0661,9724.0
2019-08-22 13:00:00,49.91,50.01,49.87,50.01,46806.0,47.0472,47.1415,47.0095,47.1415,46806.0
2019-08-22 13:05:00,50.01,50.01,49.94,50.0,50125.0,47.1415,47.1415,47.0755,47.1321,50125.0
2019-08-22 13:10:00,50.0,50.04,49.98,49.99,119147.0,47.1321,47.1698,47.1132,47.1226,119147.0
2019-08-22 13:15:00,49.99,50.01,49.98,49.99,25477.0,47.1226,47.1415,47.1132,47.1226,25477.0
2019-08-22 13:20:00,49.99,50.02,49.98,49.99,39508.0,47.1226,47.1509,47.1132,47.1226,39508.0
2019-08-22 13:25:00,49.99,50.01,49.93,49.95,30546.0,47.1226,47.1415,47.0661,47.0849,30546.0
2019-08-22 13:30:00,49.96,49.98,49.9,49.97,72681.0,47.0944,47.1132,47.0378,47.1038,72681.0
2019-08-22 13:35:00,49.98,50.03,49.96,50.02,29350.0,47.1132,47.1604,47.0944,47.1509,29350.0
2019-08-22 13:40:00,50.02,50.04,50.0,50.02,37531.0,47.1509,47.1698,47.1321,47.1509,37531.0
2019-08-22 13:45:00,50.02,50.03,49.99,50.01,21030.0,47.1509,47.1604,47.1226,47.1415,21030.0
2019-08-22 13:50:00,50.0,50.03,49.95,49.96,35960.0,47.1321,47.1604,47.0849,47.0944,35960.0
2019-08-22 13:55:00,49.96,49.99,49.94,49.99,8794.0,47.0944,47.1226,47.0755,47.1226,8794.0
2019-08-22 14:00:00,49.99,50.01,49.96,50.01,19081.0,47.1226,47.1415,47.0944,47.1415,19081.0
2019-08-22 14:05:00,50.01,50.03,49.97,50.03,27038.0,47.1415,47.1604,47.1038,47.1604,27038.0
2019-08-22 14:10:00,50.02,50.11,50.01,50.08,59565.0,47.1509,47.2358,47.1415,47.2075,59565.0
2019-08-22 14:15:00,50.08,50.14,50.06,50.13,31739.0,47.2075,47.264,47.1886,47.2546,31739.0
2019-08-22 14:20:00,50.12,50.12,50.05,50.07,32050.0,47.2452,47.2452,47.1792,47.1981,32050.0
2019-08-22 14:25:00,50.06,50.08,50.04,50.06,42099.0,47.1886,47.2075,47.1698,47.1886,42099.0
2019-08-22 14:30:00,50.06,50.06,50.03,50.04,25923.0,47.1886,47.1886,47.1604,47.1698,25923.0
2019-08-22 14:35:00,50.05,50.05,49.99,50.02,34449.0,47.1792,47.1792,47.1226,47.1509,34449.0
2019-08-22 14:40:00,50.02,50.07,49.99,50.07,35751.0,47.1509,47.1981,47.1226,47.1981,35751.0
2019-08-22 14:45:00,50.07,50.13,50.04,50.05,39555.0,47.1981,47.2546,47.1698,47.1792,39555.0
2019-08-22 14:50:00,50.05,50.12,50.05,50.12,26848.0,47.1792,47.2452,47.1792,47.2452,26848.0
2019-08-22 14:55:00,50.12,50.21,50.1,50.21,23832.0,47.2452,47.33,47.2263,47.33,23832.0
2019-08-22 15:00:00,50.21,50.22,50.16,50.21,60374.0,47.33,47.3395,47.2829,47.33,60374.0
2019-08-22 15:05:00,50.21,50.27,50.2,50.25,52221.0,47.33,47.3866,47.3206,47.3677,52221.0
2019-08-22 15:10:00,50.24,50.25,50.2,50.22,43463.0,47.3583,47.3677,47.3206,47.3395,43463.0
2019-08-22 15:15:00,50.23,50.23,50.16,50.21,34584.0,47.3489,47.3489,47.2829,47.33,34584.0
2019-08-22 15:20:00,50.21,50.25,50.2,50.25,29611.0,47.33,47.3677,47.3206,47.3677,29611.0
2019-08-22 15:25:00,50.25,50.26,50.19,50.21,45577.0,47.3677,47.3772,47.3112,47.33,45577.0
2019-08-22 15:30:00,50.21,50.26,50.19,50.22,60221.0,47.33,47.3772,47.3112,47.3395,60221.0
2019-08-22 15:35:00,50.23,50.29,50.22,50.24,69887.0,47.3489,47.4054,47.3395,47.3583,69887.0
2019-08-22 15:40:00,50.25,50.28,50.24,50.26,109010.0,47.3677,47.396,47.3583,47.3772,109010.0
2019-08-22 15:45:00,50.26,50.35,50.24,50.34,106711.0,47.3772,47.462,47.3583,47.4526,106711.0
2019-08-22 15:50:00,50.34,50.43,50.34,50.41,125784.0,47.4526,47.5374,47.4526,47.5186,125784.0
2019-08-22 15:55:00,50.42,50.42,50.3,50.34,272942.0,47.528,47.528,47.4149,47.4526,272942.0
2019-08-23 09:30:00,50.39,50.43,50.25,50.28,47395.0,47.4997,47.5374,47.3677,47.396,47395.0
2019-08-23 09:35:00,50.33,50.45,50.22,50.39,34736.0,47.4431,47.5563,47.3395,47.4997,34736.0
2019-08-23 09:40:00,50.4,50.52,50.35,50.45,31810.0,47.5091,47.6222,47.462,47.5563,31810.0
2019-08-23 09:45:00,50.45,50.53,50.43,50.49,42564.0,47.5563,47.6317,47.5374,47.594,42564.0
2019-08-23 09:50:00,50.5,50.55,50.31,50.31,39958.0,47.6034,47.6505,47.4243,47.4243,39958.0
2019-08-23 09:55:00,50.32,50.46,50.27,50.44,56800.0,47.4337,47.5657,47.3866,47.5468,56800.0
2019-08-23 10:00:00,50.42,50.55,50.34,50.5,77377.0,47.528,47.6505,47.4526,47.6034,77377.0
2019-08-23 10:05:00,50.49,50.57,50.38,50.4,97284.0,47.594,47.6694,47.4903,47.5091,97284.0
2019-08-23 10:10:00,50.39,50.46,50.27,50.42,26484.0,47.4997,47.5657,47.3866,47.528,26484.0
2019-08-23 10:15:00,50.43,50.47,50.32,50.46,32199.0,47.5374,47.5751,47.4337,47.5657,32199.0
2019-08-23 10:20:00,50.45,50.51,50.42,50.46,63564.0,47.5563,47.6128,47.528,47.5657,63564.0
2019-08-23 10:25:00,50.43,50.52,50.43,50.5,22546.0,47.5374,47.6222,47.5374,47.6034,22546.0
2019-08-23 10:30:00,50.49,50.51,50.45,50.47,35241.0,47.594,47.6128,47.5563,47.5751,35241.0
2019-08-23 10:35:00,50.47,50.56,50.46,50.54,29879.0,47.5751,47.66,47.5657,47.6411,29879.0
2019-08-23 10:40:00,50.53,50.57,50.43,50.46,42313.0,47.6317,47.6694,47.5374,47.5657,42313.0
2019-08-23 10:45:00,50.47,50.51,50.35,50.35,26080.0,47.5751,47.6128,47.462,47.462,26080.0
2019-08-23 10:50:00,50.33,50.51,50.33,50.49,16320.0,47.4431,47.6128,47.4431,47.594,16320.0
2019-08-23 10:55:00,50.48,50.62,50.48,50.56,150769.0,47.5845,47.7165,47.5845,47.66,150769.0
2019-08-23 11:00:00,50.56,50.59,50.05,50.22,70774.0,47.66,47.6882,47.1792,47.3395,70774.0
2019-08-23 11:05:00,50.21,50.29,49.93,49.97,48786.0,47.33,47.4054,47.0661,47.1038,48786.0
2019-08-23 11:10:00,49.97,50.14,49.94,50.14,29722.0,47.1038,47.264,47.0755,47.264,29722.0
2019-08-23 11:15:00,50.14,50.33,50.13,50.31,47779.0,47.264,47.4431,47.2546,47.4243,47779.0
2019-08-23 11:20:00,50.31,50.32,50.21,50.24,25230.0,47.4243,47.4337,47.33,47.3583,25230.0
2019-08-23 11:25:00,50.23,50.35,50.19,50.32,45681.0,47.3489,47.462,47.3112,47.4337,45681.0
2019-08-23 11:30:00,50.33,50.45,50.31,50.4,84826.0,47.4431,47.5563,47.4243,47.5091,84826.0
2019-08-23 11:35:00,50.4,50.45,50.27,50.39,36991.0,47.5091,47.5563,47.3866,47.4997,36991.0
2019-08-23 11:40:00,50.38,50.41,50.35,50.41,52281.0,47.4903,47.5186,47.462,47.5186,52281.0
2019-08-23 11:45:00,50.4,50.42,50.28,50.31,19894.0,47.5091,47.528,47.396,47.4243,19894.0
2019-08-23 11:50:00,50.32,50.38,50.28,50.29,11819.0,47.4337,47.4903,47.396,47.4054,11819.0
2019-08-23 11:55:00,50.3,50.31,50.18,50.2,13698.0,47.4149,47.4243,47.3018,47.3206,13698.0
2019-08-23 12:00:00,50.22,50.23,50.11,50.22,27537.0,47.3395,47.3489,47.2358,47.3395,27537.0
2019-08-23 12:05:00,50.2,50.21,50.1,50.14,40098.0,47.3206,47.33,47.2263,47.264,40098.0
2019-08-23 12:10:00,50.14,50.22,50.13,50.21,13597.0,47.264,47.3395,47.2546,47.33,13597.0
2019-08-23 12:15:00,50.21,50.27,50.2,50.25,422439.0,47.33,47.3866,47.3206,47.3677,422439.0
2019-08-23 12:20:00,50.24,50.28,50.15,50.22,14776.0,47.3583,47.396,47.2735,47.3395,14776.0
2019-08-23 12:25:00,50.22,50.24,50.04,50.07,10378.0,47.3395,47.3583,47.1698,47.1981,10378.0
2019-08-23 12:30:00,50.08,50.09,50.03,50.07,21840.0,47.2075,47.2169,47.1604,47.1981,21840.0
2019-08-23 12:35:00,50.05,50.15,50.03,50.14,13820.0,47.1792,47.2735,47.1604,47.264,13820.0
2019-08-23 12:40:00,50.15,50.22,50.15,50.16,8920.0,47.2735,47.3395,47.2735,47.2829,8920.0
2019-08-23 12:45:00,50.15,50.17,50.12,50.13,15699.0,47.2735,47.2923,47.2452,47.2546,15699.0
2019-08-23 12:50:00,50.15,50.15,50.03,50.09,46508.0,47.2735,47.2735,47.1604,47.2169,46508.0
2019-08-23 12:55:00,50.07,50.12,50.05,50.09,11515.0,47.1981,47.2452,47.1792,47.2169,11515.0
2019-08-23 13:00:00,50.07,50.15,50.03,50.07,46799.0,47.1981,47.2735,47.1604,47.1981,46799.0
2019-08-23 13:05:00,50.06,50.07,49.98,50.0,55298.0,47.1886,47.1981,47.1132,47.1321,55298.0
2019-08-23 13:10:00,49.98,50.07,49.98,50.03,24775.0,47.1132,47.1981,47.1132,47.1604,24775.0
2019-08-23 13:15:00,50.0,50.06,50.0,50.0,31502.0,47.1321,47.1886,47.1321,47.1321,31502.0
2019-08-23 13:20:00,50.0,50.01,49.88,49.89,16485.0,47.1321,47.1415,47.019,47.0284,16485.0
2019-08-23 13:25:00,49.88,49.96,49.87,49.92,18814.0,47.019,47.0944,47.0095,47.0567,18814.0
2019-08-23 13:30:00,49.91,49.94,49.81,49.86,15633.0,47.0472,47.0755,46.953,47.0001,15633.0
2019-08-23 13:35:00,49.87,49.96,49.87,49.96,14836.0,47.0095,47.0944,47.0095,47.0944,14836.0
2019-08-23 13:40:00,49.96,49.96,49.88,49.89,8660.0,47.0944,47.0944,47.019,47.0284,8660.0
2019-08-23 13:45:00,49.91,49.97,49.86,49.92,18839.0,47.0472,47.1038,47.0001,47.0567,18839.0
2019-08-23 13:50:00,49.91,49.96,49.89,49.95,6263.0,47.0472,47.0944,47.0284,47.0849,6263.0
2019-08-23 13:55:00,49.94,49.98,49.93,49.94,11149.0,47.0755,47.1132,47.0661,47.0755,11149.0
2019-08-23 14:00:00,49.94,49.95,49.86,49.87,12320.0,47.0755,47.0849,47.0001,47.0095,12320.0
2019-08-23 14:05:00,49.87,49.9,49.8,49.82,6854.0,47.0095,47.0378,46.9435,46.9624,6854.0
2019-08-23 14:10:00,49.82,49.9,49.81,49.85,5485.0,46.9624,47.0378,46.953,46.9907,5485.0
2019-08-23 14:15:00,49.85,49.87,49.78,49.83,8477.0,46.9907,47.0095,46.9247,46.9718,8477.0
2019-08-23 14:20:00,49.83,49.84,49.77,49.77,8744.0,46.9718,46.9813,46.9153,46.9153,8744.0
2019-08-23 14:25:00,49.78,49.8,49.75,49.75,18035.0,46.9247,46.9435,46.8964,46.8964,18035.0
2019-08-23 14:30:00,49.76,49.79,49.65,49.7,57805.0,46.9058,46.9341,46.8022,46.8493,57805.0
2019-08-23 14:35:00,49.69,49.69,49.47,49.48,29044.0,46.8399,46.8399,46.6325,46.6419,29044.0
2019-08-23 14:40:00,49.5,49.58,49.5,49.5,20024.0,46.6608,46.7362,46.6608,46.6608,20024.0
2019-08-23 14:45:00,49.5,49.59,49.46,49.56,23159.0,46.6608,46.7456,46.623,46.7173,23159.0
2019-08-23 14:50:00,49.55,49.6,49.54,49.57,12778.0,46.7079,46.755,46.6985,46.7267,12778.0
2019-08-23 14:55:00,49.56,49.63,49.55,49.59,17508.0,46.7173,46.7833,46.7079,46.7456,17508.0
2019-08-23 15:00:00,49.58,49.6,49.55,49.58,14670.0,46.7362,46.755,46.7079,46.7362,14670.0
2019-08-23 15:05:00,49.58,49.62,49.51,49.51,14859.0,46.7362,46.7739,46.6702,46.6702,14859.0
2019-08-23 15:10:00,49.5,49.53,49.43,49.47,19774.0,46.6608,46.689,46.5948,46.6325,19774.0
2019-08-23 15:15:00,49.46,49.5,49.43,49.45,28433.0,46.623,46.6608,46.5948,46.6136,28433.0
2019-08-23 15:20:00,49.47,49.53,49.46,49.47,30697.0,46.6325,46.689,46.623,46.6325,30697.0
2019-08-23 15:25:00,49.47,49.5,49.42,49.45,25308.0,46.6325,46.6608,46.5853,46.6136,25308.0
2019-08-23 15:30:00,49.43,49.44,49.32,49.34,26909.0,46.5948,46.6042,46.4911,46.5099,26909.0
2019-08-23 15:35:00,49.34,49.35,49.26,49.29,36501.0,46.5099,46.5194,46.4345,46.4628,36501.0
2019-08-23 15:40:00,49.28,49.31,49.2,49.26,59415.0,46.4534,46.4817,46.378,46.4345,59415.0
2019-08-23 15:45:00,49.26,49.34,49.26,49.32,74214.0,46.4345,46.5099,46.4345,46.4911,74214.0
2019-08-23 15:50:00,49.32,49.32,49.12,49.15,210520.0,46.4911,46.4911,46.3026,46.3308,210520.0
2019-08-23 15:55:00,49.14,49.2,49.02,49.2,454290.0,46.3214,46.378,46.2083,46.378,454290.0
2019-08-26 09:30:00,49.15,49.43,49.14,49.39,91074.0,46.3308,46.5948,46.3214,46.5571,91074.0
2019-08-26 09:35:00,49.4,49.49,49.33,49.46,11431.0,46.5665,46.6513,46.5005,46.623,11431.0
2019-08-26 09:40:00,49.48,49.48,49.32,49.42,17742.0,46.6419,46.6419,46.4911,46.5853,17742.0
2019-08-26 09:45:00,49.43,49.47,49.27,49.31,28205.0,46.5948,46.6325,46.4439,46.4817,28205.0
2019-08-26 09:50:00,49.3,49.5,49.28,49.45,36800.0,46.4722,46.6608,46.4534,46.6136,36800.0
2019-08-26 09:55:00,49.45,49.63,49.45,49.53,31651.0,46.6136,46.7833,46.6136,46.689,31651.0
2019-08-26 10:00:00,49.55,49.56,49.48,49.55,11491.0,46.7079,46.7173,46.6419,46.7079,11491.0
2019-08-26 10:05:00,49.53,49.53,49.45,49.48,22762.0,46.689,46.689,46.6136,46.6419,22762.0
2019-08-26 10:10:00,49.48,49.52,49.34,49.47,56552.0,46.6419,46.6796,46.5099,46.6325,56552.0
2019-08-26 10:15:00,49.47,49.48,49.22,49.26,59382.0,46.6325,46.6419,46.3968,46.4345,59382.0
2019-08-26 10:20:00,49.26,49.28,49.07,49.2,70511.0,46.4345,46.4534,46.2554,46.378,70511.0
2019-08-26 10:25:00,49.21,49.28,49.11,49.17,47000.0,46.3874,46.4534,46.2931,46.3497,47000.0
2019-08-26 10:30:00,49.15,49.29,49.12,49.29,10423.0,46.3308,46.4628,46.3026,46.4628,10423.0
2019-08-26 10:35:00,49.3,49.3,49.21,49.23,8417.0,46.4722,46.4722,46.3874,46.4062,8417.0
2019-08-26 10:40:00,49.23,49.28,49.18,49.28,11438.0,46.4062,46.4534,46.3591,46.4534,11438.0
2019-08-26 10:45:00,49.27,49.27,49.14,49.18,53386.0,46.4439,46.4439,46.3214,46.3591,53386.0
2019-08-26 10:50:00,49.21,49.25,49.0,49.07,133972.0,46.3874,46.4251,46.1894,46.2554,133972.0
2019-08-26 10:55:00,49.06,49.25,49.04,49.25,70350.0,46.246,46.4251,46.2271,46.4251,70350.0
2019-08-26 11:00:00,49.28,49.34,49.27,49.34,6560.0,46.4534,46.5099,46.4439,46.5099,6560.0
2019-08-26 11:05:00,49.34,49.36,49.22,49.23,28041.0,46.5099,46.5288,46.3968,46.4062,28041.0
2019-08-26 11:10:00,49.23,49.31,49.18,49.27,88935.0,46.4062,46.4817,46.3591,46.4439,88935.0
2019-08-26 11:15:00,49.27,49.29,49.18,49.19,45666.0,46.4439,46.4628,46.3591,46.3685,45666.0
2019-08-26 11:20:00,49.21,49.22,49.06,49.12,19188.0,46.3874,46.3968,46.246,46.3026,19188.0
2019-08-26 11:25:00,49.13,49.17,49.11,49.11,13821.0,46.312,46.3497,46.2931,46.2931,13821.0
2019-08-26 11:30:00,49.11,49.17,49.1,49.13,6451.0,46.2931,46.3497,46.2837,46.312,6451.0
2019-08-26 11:35:00,49.12,49.15,49.07,49.11,13835.0,46.3026,46.3308,46.2554,46.2931,13835.0
2019-08-26 11:40:00,49.11,49.11,48.93,48.94,20731.0,46.2931,46.2931,46.1234,46.1329,20731.0
2019-08-26 11:45:00,48.94,49.01,48.9,48.98,17286.0,46.1329,46.1989,46.0952,46.1706,17286.0
2019-08-26 11:50:00,48.98,48.98,48.93,48.96,17692.0,46.1706,46.1706,46.1234,46.1517,17692.0
2019-08-26 11:55:00,48.95,48.97,48.9,48.91,46730.0,46.1423,46.1612,46.0952,46.1046,46730.0
2019-08-26 12:00:00,48.91,48.93,48.88,48.93,18398.0,46.1046,46.1234,46.0763,46.1234,18398.0
2019-08-26 12:05:00,48.92,48.98,48.92,48.97,16092.0,46.114,46.1706,46.114,46.1612,16092.0
2019-08-26 12:10:00,48.98,49.05,48.96,49.04,26852.0,46.1706,46.2366,46.1517,46.2271,26852.0
2019-08-26 12:15:00,49.05,49.11,49.0,49.01,109533.0,46.2366,46.2931,46.1894,46.1989,109533.0
2019-08-26 12:20:00,49.01,49.1,48.98,49.07,98118.0,46.1989,46.2837,46.1706,46.2554,98118.0
2019-08-26 12:25:00,49.08,49.26,49.05,49.22,80064.0,46.2648,46.4345,46.2366,46.3968,80064.0
2019-08-26 12:30:00,49.22,49.24,49.18,49.22,10636.0,46.3968,46.4157,46.3591,46.3968,10636.0
2019-08-26 12:35:00,49.22,49.28,49.21,49.23,119206.0,46.3968,46.4534,46.3874,46.4062,119206.0
2019-08-26 12:40:00,49.22,49.24,49.16,49.2,9237.0,46.3968,46.4157,46.3403,46.378,9237.0
2019-08-26 12:45:00,49.21,49.22,49.13,49.15,24266.0,46.3874,46.3968,46.312,46.3308,24266.0
2019-08-26 12:50:00,49.15,49.25,49.14,49.23,20976.0,46.3308,46.4251,46.3214,46.4062,20976.0
2019-08-26 12:55:00,49.24,49.26,49.22,49.26,15425.0,46.4157,46.4345,46.3968,46.4345,15425.0
2019-08-26 13:00:00,49.26,49.27,49.24,49.26,26388.0,46.4345,46.4439,46.4157,46.4345,26388.0
2019-08-26 13:05:00,49.26,49.27,49.22,49.25,33339.0,46.4345,46.4439,46.3968,46.4251,33339.0
2019-08-26 13:10:00,49.25,49.3,49.2,49.24,61809.0,46.4251,46.4722,46.378,46.4157,61809.0
2019-08-26 13:15:00,49.23,49.23,49.12,49.16,20073.0,46.4062,46.4062,46.3026,46.3403,20073.0
2019-08-26 13:20:00,49.16,49.16,49.08,49.13,27775.0,46.3403,46.3403,46.2648,46.312,27775.0
2019-08-26 13:25:00,49.14,49.15,49.07,49.07,7929.0,46.3214,46.3308,46.2554,46.2554,7929.0
2019-08-26 13:30:00,49.07,49.07,48.99,49.06,23855.0,46.2554,46.2554,46.18,46.246,23855.0
2019-08-26 13:35:00,49.06,49.13,49.06,49.09,5488.0,46.246,46.312,46.246,46.2743,5488.0
2019-08-26 13:40:00,49.1,49.11,49.08,49.09,7702.0,46.2837,46.2931,46.2648,46.2743,7702.0
2019-08-26 13:45:00,49.09,49.1,49.01,49.01,7818.0,46.2743,46.2837,46.1989,46.1989,7818.0
2019-08-26 13:50:00,49.02,49.02,48.9,48.9,15445.0,46.2083,46.2083,46.0952,46.0952,15445.0
2019-08-26 13:55:00,48.89,48.95,48.88,48.89,15662.0,46.0857,46.1423,46.0763,46.0857,15662.0
2019-08-26 14:00:00,48.89,48.9,48.84,48.87,20958.0,46.0857,46.0952,46.0386,46.0669,20958.0
2019-08-26 14:05:00,48.88,48.89,48.84,48.85,24154.0,46.0763,46.0857,46.0386,46.048,24154.0
2019-08-26 14:10:00,48.85,48.91,48.84,48.84,40163.0,46.048,46.1046,46.0386,46.0386,40163.0
2019-08-26 14:15:00,48.83,48.88,48.8,48.85,40662.0,46.0292,46.0763,46.0009,46.048,40662.0
2019-08-26 14:20:00,48.85,48.91,48.83,48.86,24505.0,46.048,46.1046,46.0292,46.0575,24505.0
2019-08-26 14:25:00,48.87,48.99,48.87,48.99,29443.0,46.0669,46.18,46.0669,46.18,29443.0
2019-08-26 14:30:00,48.98,49.04,48.97,49.01,51054.0,46.1706,46.2271,46.1612,46.1989,51054.0
2019-08-26 14:35:00,49.0,49.04,48.98,49.01,54525.0,46.1894,46.2271,46.1706,46.1989,54525.0
2019-08-26 14:40:00,49.02,49.09,49.01,49.04,31469.0,46.2083,46.2743,46.1989,46.2271,31469.0
2019-08-26 14:45:00,49.04,49.08,49.03,49.07,15392.0,46.2271,46.2648,46.2177,46.2554,15392.0
2019-08-26 14:50:00,49.08,49.08,49.01,49.03,10433.0,46.2648,46.2648,46.1989,46.2177,10433.0
2019-08-26 14:55:00,49.03,49.07,49.01,49.07,13967.0,46.2177,46.2554,46.1989,46.2554,13967.0
2019-08-26 15:00:00,49.08,49.17,49.06,49.13,35185.0,46.2648,46.3497,46.246,46.312,35185.0
2019-08-26 15:05:00,49.14,49.14,49.05,49.06,31069.0,46.3214,46.3214,46.2366,46.246,31069.0
2019-08-26 15:10:00,49.06,49.11,49.06,49.08,38054.0,46.246,46.2931,46.246,46.2648,38054.0
2019-08-26 15:15:00,49.08,49.15,49.08,49.14,142610.0,46.2648,46.3308,46.2648,46.3214,142610.0
2019-08-26 15:20:00,49.15,49.22,49.14,49.2,57171.0,46.3308,46.3968,46.3214,46.378,57171.0
2019-08-26 15:25:00,49.2,49.26,49.2,49.23,31823.0,46.378,46.4345,46.378,46.4062,31823.0
2019-08-26 15:30:00,49.23,49.28,49.21,49.22,134290.0,46.4062,46.4534,46.3874,46.3968,134290.0
2019-08-26 15:35:00,49.22,49.23,49.18,49.19,54672.0,46.3968,46.4062,46.3591,46.3685,54672.0
2019-08-26 15:40:00,49.18,49.2,49.14,49.15,108087.0,46.3591,46.378,46.3214,46.3308,108087.0
2019-08-26 15:45:00,49.15,49.15,49.08,49.1,111066.0,46.3308,46.3308,46.2648,46.2837,111066.0
2019-08-26 15:50:00,49.11,49.28,49.09,49.21,161821.0,46.2931,46.4534,46.2743,46.3874,161821.0
2019-08-26 15:55:00,49.21,49.24,49.1,49.24,207485.0,46.3874,46.4157,46.2837,46.4157,207485.0
2019-08-27 09:30:00,49.67,49.67,49.25,49.29,87852.0,46.821,46.821,46.4251,46.4628,87852.0
2019-08-27 09:35:00,49.29,49.44,49.19,49.23,74774.0,46.4628,46.6042,46.3685,46.4062,74774.0
2019-08-27 09:40:00,49.25,49.35,49.25,49.26,15328.0,46.4251,46.5194,46.4251,46.4345,15328.0
2019-08-27 09:45:00,49.27,49.42,49.2,49.41,22829.0,46.4439,46.5853,46.378,46.5759,22829.0
2019-08-27 09:50:00,49.42,49.42,49.33,49.35,22682.0,46.5853,46.5853,46.5005,46.5194,22682.0
2019-08-27 09:55:00,49.33,49.35,49.17,49.32,27582.0,46.5005,46.5194,46.3497,46.4911,27582.0
2019-08-27 10:00:00,49.32,49.33,49.15,49.21,55922.0,46.4911,46.5005,46.3308,46.3874,55922.0
2019-08-27 10:05:00,49.21,49.25,49.1,49.1,28261.0,46.3874,46.4251,46.2837,46.2837,28261.0
2019-08-27 10:10:00,49.12,49.14,49.03,49.03,12559.0,46.3026,46.3214,46.2177,46.2177,12559.0
2019-08-27 10:15:00,49.03,49.11,49.02,49.06,12346.0,46.2177,46.2931,46.2083,46.246,12346.0
2019-08-27 10:20:00,49.06,49.13,49.05,49.05,10712.0,46.246,46.312,46.2366,46.2366,10712.0
2019-08-27 10:25:00,49.05,49.08,49.01,49.02,6930.0,46.2366,46.2648,46.1989,46.2083,6930.0
2019-08-27 10:30:00,49.01,49.06,48.99,49.02,27964.0,46.1989,46.246,46.18,46.2083,27964.0
2019-08-27 10:35:00,49.02,49.06,48.97,48.98,39127.0,46.2083,46.246,46.1612,46.1706,39127.0
2019-08-27 10:40:00,49.0,49.01,48.94,48.97,22168.0,46.1894,46.1989,46.1329,46.1612,22168.0
2019-08-27 10:45:00,48.98,49.01,48.94,49.0,10796.0,46.1706,46.1989,46.1329,46.1894,10796.0
2019-08-27 10:50:00,48.99,49.0,48.96,48.97,14469.0,46.18,46.1894,46.1517,46.1612,14469.0
2019-08-27 10:55:00,48.97,49.02,48.96,48.98,18709.0,46.1612,46.2083,46.1517,46.1706,18709.0
2019-08-27 11:00:00,48.98,49.05,48.98,49.02,25237.0,46.1706,46.2366,46.1706,46.2083,25237.0
2019-08-27 11:05:00,49.01,49.01,48.89,48.94,53961.0,46.1989,46.1989,46.0857,46.1329,53961.0
2019-08-27 11:10:00,48.94,48.94,48.85,48.88,53486.0,46.1329,46.1329,46.048,46.0763,53486.0
2019-08-27 11:15:00,48.88,48.88,48.77,48.84,111905.0,46.0763,46.0763,45.9726,46.0386,111905.0
2019-08-27 11:20:00,48.84,48.89,48.8,48.89,12841.0,46.0386,46.0857,46.0009,46.0857,12841.0
2019-08-27 11:25:00,48.9,48.91,48.81,48.83,16098.0,46.0952,46.1046,46.0103,46.0292,16098.0
2019-08-27 11:30:00,48.83,48.96,48.81,48.89,13267.0,46.0292,46.1517,46.0103,46.0857,13267.0
2019-08-27 11:35:00,48.9,48.92,48.85,48.86,8537.0,46.0952,46.114,46.048,46.0575,8537.0
2019-08-27 11:40:00,48.86,48.87,48.82,48.87,21818.0,46.0575,46.0669,46.0198,46.0669,21818.0
2019-08-27 11:45:00,48.87,48.91,48.87,48.9,9079.0,46.0669,46.1046,46.0669,46.0952,9079.0
2019-08-27 11:50:00,48.9,48.91,48.75,48.88,188466.0,46.0952,46.1046,45.9538,46.0763,188466.0
2019-08-27 11:55:00,48.88,48.89,48.81,48.85,22421.0,46.0763,46.0857,46.0103,46.048,22421.0
2019-08-27 12:00:00,48.85,48.9,48.78,48.79,13743.0,46.048,46.0952,45.9821,45.9915,13743.0
2019-08-27 12:05:00,48.78,48.86,48.78,48.82,11978.0,45.9821,46.0575,45.9821,46.0198,11978.0
2019-08-27 12:10:00,48.83,48.86,48.79,48.82,21567.0,46.0292,46.0575,45.9915,46.0198,21567.0
2019-08-27 12:15:00,48.82,48.83,48.76,48.81,19706.0,46.0198,46.0292,45.9632,46.0103,19706.0
2019-08-27 12:20:00,48.82,48.85,48.8,48.82,8045.0,46.0198,46.048,46.0009,46.0198,8045.0
2019-08-27 12:25:00,48.82,48.85,48.79,48.79,11045.0,46.0198,46.048,45.9915,45.9915,11045.0
2019-08-27 12:30:00,48.8,48.89,48.79,48.83,28088.0,46.0009,46.0857,45.9915,46.0292,28088.0
2019-08-27 12:35:00,48.82,48.87,48.81,48.87,12327.0,46.0198,46.0669,46.0103,46.0669,12327.0
2019-08-27 12:40:00,48.86,48.97,48.85,48.97,14757.0,46.0575,46.1612,46.048,46.1612,14757.0
2019-08-27 12:45:00,48.97,49.02,48.96,49.02,16752.0,46.1612,46.2083,46.1517,46.2083,16752.0
2019-08-27 12:50:00,49.02,49.03,48.93,48.98,16166.0,46.2083,46.2177,46.1234,46.1706,16166.0
2019-08-27 12:55:00,48.98,49.03,48.98,48.99,8470.0,46.1706,46.2177,46.1706,46.18,8470.0
2019-08-27 13:00:00,48.99,49.05,48.98,49.03,6505.0,46.18,46.2366,46.1706,46.2177,6505.0
2019-08-27 13:05:00,49.03,49.05,49.0,49.03,9229.0,46.2177,46.2366,46.1894,46.2177,9229.0
2019-08-27 13:10:00,49.03,49.04,48.98,48.99,11704.0,46.2177,46.2271,46.1706,46.18,11704.0
2019-08-27 13:15:00,48.99,49.01,48.97,49.0,112156.0,46.18,46.1989,46.1612,46.1894,112156.0
2019-08-27 13:20:00,49.01,49.02,48.95,48.98,14546.0,46.1989,46.2083,46.1423,46.1706,14546.0
2019-08-27 13:25:00,48.98,49.03,48.97,49.0,34184.0,46.1706,46.2177,46.1612,46.1894,34184.0
2019-08-27 13:30:00,49.0,49.03,48.99,49.0,11629.0,46.1894,46.2177,46.18,46.1894,11629.0
2019-08-27 13:35:00,49.01,49.11,49.0,49.02,24485.0,46.1989,46.2931,46.1894,46.2083,24485.0
2019-08-27 13:40:00,49.03,49.06,49.03,49.05,17291.0,46.2177,46.246,46.2177,46.2366,17291.0
2019-08-27 13:45:00,49.05,49.07,48.96,48.97,33517.0,46.2366,46.2554,46.1517,46.1612,33517.0
2019-08-27 13:50:00,48.98,49.0,48.97,48.97,8114.0,46.1706,46.1894,46.1612,46.1612,8114.0
2019-08-27 13:55:00,48.96,48.98,48.93,48.96,14187.0,46.1517,46.1706,46.1234,46.1517,14187.0
2019-08-27 14:00:00,48.97,48.98,48.9,48.94,25738.0,46.1612,46.1706,46.0952,46.1329,25738.0
2019-08-27 14:05:00,48.93,48.94,48.84,48.85,13819.0,46.1234,46.1329,46.0386,46.048,13819.0
2019-08-27 14:10:00,48.86,48.88,48.84,48.87,8661.0,46.0575,46.0763,46.0386,46.0669,8661.0
2019-08-27 14:15:00,48.87,48.95,48.86,48.94,48058.0,46.0669,46.1423,46.0575,46.1329,48058.0
2019-08-27 14:20:00,48.94,48.98,48.94,48.98,14776.0,46.1329,46.1706,46.1329,46.1706,14776.0
2019-08-27 14:25:00,48.97,48.97,48.92,48.94,154929.0,46.1612,46.1612,46.114,46.1329,154929.0
2019-08-27 14:30:00,48.93,48.98,48.91,48.94,57533.0,46.1234,46.1706,46.1046,46.1329,57533.0
2019-08-27 14:35:00,48.94,48.96,48.89,48.93,32130.0,46.1329,46.1517,46.0857,46.1234,32130.0
2019-08-27 14:40:00,48.93,48.95,48.89,48.95,38663.0,46.1234,46.1423,46.0857,46.1423,38663.0
2019-08-27 14:45:00,48.92,48.96,48.91,48.94,11047.0,46.114,46.1517,46.1046,46.1329,11047.0
2019-08-27 14:50:00,48.95,48.99,48.92,48.99,10788.0,46.1423,46.18,46.114,46.18,10788.0
2019-08-27 14:55:00,48.98,49.02,48.96,48.97,20628.0,46.1706,46.2083,46.1517,46.1612,20628.0
2019-08-27 15:00:00,48.97,49.03,48.97,48.99,24751.0,46.1612,46.2177,46.1612,46.18,24751.0
2019-08-27 15:05:00,49.0,49.01,48.98,48.99,29568.0,46.1894,46.1989,46.1706,46.18,29568.0
2019-08-27 15:10:00,48.99,49.0,48.93,48.97,38360.0,46.18,46.1894,46.1234,46.1612,38360.0
2019-08-27 15:15:00,48.98,49.01,48.97,48.99,12089.0,46.1706,46.1989,46.1612,46.18,12089.0
2019-08-27 15:20:00,48.99,48.99,48.94,48.97,17726.0,46.18,46.18,46.1329,46.1612,17726.0
2019-08-27 15:25:00,48.97,48.99,48.94,48.95,19763.0,46.1612,46.18,46.1329,46.1423,19763.0
2019-08-27 15:30:00,48.95,48.96,48.92,48.95,39132.0,46.1423,46.1517,46.114,46.1423,39132.0
2019-08-27 15:35:00,48.94,49.0,48.93,48.98,61548.0,46.1329,46.1894,46.1234,46.1706,61548.0
2019-08-27 15:40:00,48.98,49.08,48.98,49.04,75491.0,46.1706,46.2648,46.1706,46.2271,75491.0
2019-08-27 15:45:00,49.05,49.07,49.03,49.04,40973.0,46.2366,46.2554,46.2177,46.2271,40973.0
2019-08-27 15:50:00,49.04,49.05,48.86,48.91,99558.0,46.2271,46.2366,46.0575,46.1046,99558.0
2019-08-27 15:55:00,48.9,49.0,48.9,48.93,124442.0,46.0952,46.1894,46.0952,46.1234,124442.0
2019-08-28 09:30:00,48.82,48.93,48.66,48.71,38220.0,46.0198,46.1234,45.8689,45.9161,38220.0
2019-08-28 09:35:00,48.71,48.73,48.54,48.64,59261.0,45.9161,45.9349,45.7558,45.8501,59261.0
2019-08-28 09:40:00,48.62,48.68,48.56,48.61,33222.0,45.8312,45.8878,45.7747,45.8218,33222.0
2019-08-28 09:45:00,48.62,48.62,48.51,48.53,14765.0,45.8312,45.8312,45.7275,45.7464,14765.0
2019-08-28 09:50:00,48.54,48.57,48.46,48.46,9377.0,45.7558,45.7841,45.6804,45.6804,9377.0
2019-08-28 09:55:00,48.49,48.56,48.48,48.5,42808.0,45.7087,45.7747,45.6993,45.7181,42808.0
2019-08-28 10:00:00,48.53,48.79,48.51,48.79,51461.0,45.7464,45.9915,45.7275,45.9915,51461.0
2019-08-28 10:05:00,48.8,48.82,48.73,48.74,38218.0,46.0009,46.0198,45.9349,45.9443,38218.0
2019-08-28 10:10:00,48.75,48.86,48.75,48.82,98017.0,45.9538,46.0575,45.9538,46.0198,98017.0
2019-08-28 10:15:00,48.81,48.93,48.79,48.89,9840.0,46.0103,46.1234,45.9915,46.0857,9840.0
2019-08-28 10:20:00,48.89,48.93,48.85,48.92,5270.0,46.0857,46.1234,46.048,46.114,5270.0
2019-08-28 10:25:00,48.93,48.95,48.85,48.9,14468.0,46.1234,46.1423,46.048,46.0952,14468.0
2019-08-28 10:30:00,48.9,48.91,48.84,48.84,6072.0,46.0952,46.1046,46.0386,46.0386,6072.0
2019-08-28 10:35:00,48.84,48.94,48.82,48.93,4357.0,46.0386,46.1329,46.0198,46.1234,4357.0
2019-08-28 10:40:00,48.95,49.05,48.95,49.0,32398.0,46.1423,46.2366,46.1423,46.1894,32398.0
2019-08-28 10:45:00,49.0,49.0,48.91,48.95,5178.0,46.1894,46.1894,46.1046,46.1423,5178.0
2019-08-28 10:50:00,48.95,49.05,48.93,49.02,48826.0,46.1423,46.2366,46.1234,46.2083,48826.0
2019-08-28 10:55:00,49.02,49.02,48.94,48.94,9353.0,46.2083,46.2083,46.1329,46.1329,9353.0
2019-08-28 11:00:00,48.93,48.96,48.88,48.95,11312.0,46.1234,46.1517,46.0763,46.1423,11312.0
2019-08-28 11:05:00,48.95,49.04,48.94,49.04,12964.0,46.1423,46.2271,46.1329,46.2271,12964.0
2019-08-28 11:10:00,49.04,49.12,49.04,49.11,5322.0,46.2271,46.3026,46.2271,46.2931,5322.0
2019-08-28 11:15:00,49.11,49.15,49.04,49.06,39960.0,46.2931,46.3308,46.2271,46.246,39960.0
2019-08-28 11:20:00,49.05,49.14,49.02,49.07,40400.0,46.2366,46.3214,46.2083,46.2554,40400.0
2019-08-28 11:25:00,49.06,49.14,49.06,49.1,10578.0,46.246,46.3214,46.246,46.2837,10578.0
2019-08-28 11:30:00,49.11,49.14,49.09,49.13,4633.0,46.2931,46.3214,46.2743,46.312,4633.0
2019-08-28 11:35:00,49.12,49.12,49.06,49.11,6208.0,46.3026,46.3026,46.246,46.2931,6208.0
2019-08-28 11:40:00,49.11,49.15,49.11,49.13,15800.0,46.2931,46.3308,46.2931,46.312,15800.0
2019-08-28 11:45:00,49.14,49.17,49.09,49.09,14647.0,46.3214,46.3497,46.2743,46.2743,14647.0
2019-08-28 11:50:00,49.1,49.19,49.1,49.16,5689.0,46.2837,46.3685,46.2837,46.3403,5689.0
2019-08-28 11:55:00,49.16,49.17,49.12,49.15,5836.0,46.3403,46.3497,46.3026,46.3308,5836.0
2019-08-28 12:00:00,49.13,49.14,49.07,49.07,7075.0,46.312,46.3214,46.2554,46.2554,7075.0
2019-08-28 12:05:00,49.06,49.1,49.06,49.1,5849.0,46.246,46.2837,46.246,46.2837,5849.0
2019-08-28 12:10:00,49.11,49.12,49.09,49.1,4785.0,46.2931,46.3026,46.2743,46.2837,4785.0
2019-08-28 12:15:00,49.1,49.16,49.09,49.15,8619.0,46.2837,46.3403,46.2743,46.3308,8619.0
2019-08-28 12:20:00,49.15,49.17,49.09,49.1,10894.0,46.3308,46.3497,46.2743,46.2837,10894.0
2019-08-28 12:25:00,49.11,49.12,49.07,49.07,5992.0,46.2931,46.3026,46.2554,46.2554,5992.0
2019-08-28 12:30:00,49.09,49.1,49.07,49.09,5762.0,46.2743,46.2837,46.2554,46.2743,5762.0
2019-08-28 12:35:00,49.1,49.1,49.07,49.07,3366.0,46.2837,46.2837,46.2554,46.2554,3366.0
2019-08-28 12:40:00,49.06,49.15,49.04,49.08,39925.0,46.246,46.3308,46.2271,46.2648,39925.0
2019-08-28 12:45:00,49.08,49.1,49.06,49.1,3912.0,46.2648,46.2837,46.246,46.2837,3912.0
2019-08-28 12:50:00,49.08,49.12,49.04,49.09,8330.0,46.2648,46.3026,46.2271,46.2743,8330.0
2019-08-28 12:55:00,49.1,49.13,49.08,49.12,10225.0,46.2837,46.312,46.2648,46.3026,10225.0
2019-08-28 13:00:00,49.12,49.12,49.09,49.09,11314.0,46.3026,46.3026,46.2743,46.2743,11314.0
2019-08-28 13:05:00,49.09,49.1,49.07,49.09,5380.0,46.2743,46.2837,46.2554,46.2743,5380.0
2019-08-28 13:10:00,49.09,49.09,49.01,49.03,8942.0,46.2743,46.2743,46.1989,46.2177,8942.0
2019-08-28 13:15:00,49.06,49.06,49.04,49.05,4857.0,46.246,46.246,46.2271,46.2366,4857.0
2019-08-28 13:20:00,49.05,49.08,49.04,49.05,3200.0,46.2366,46.2648,46.2271,46.2366,3200.0
2019-08-28 13:25:00,49.05,49.08,49.04,49.06,1901.0,46.2366,46.2648,46.2271,46.246,1901.0
2019-08-28 13:30:00,49.06,49.1,49.05,49.1,5829.0,46.246,46.2837,46.2366,46.2837,5829.0
2019-08-28 13:35:00,49.09,49.12,49.09,49.09,8036.0,46.2743,46.3026,46.2743,46.2743,8036.0
2019-08-28 13:40:00,49.08,49.08,49.02,49.03,3103.0,46.2648,46.2648,46.2083,46.2177,3103.0
2019-08-28 13:45:00,49.01,49.03,48.99,49.0,2946.0,46.1989,46.2177,46.18,46.1894,2946.0
2019-08-28 13:50:00,49.0,49.02,48.96,49.0,11739.0,46.1894,46.2083,46.1517,46.1894,11739.0
2019-08-28 13:55:00,49.0,49.0,48.97,48.99,4661.0,46.1894,46.1894,46.1612,46.18,4661.0
2019-08-28 14:00:00,48.98,49.02,48.98,49.02,10202.0,46.1706,46.2083,46.1706,46.2083,10202.0
2019-08-28 14:05:00,49.01,49.03,48.99,49.02,14168.0,46.1989,46.2177,46.18,46.2083,14168.0
2019-08-28 14:10:00,49.01,49.02,48.97,48.98,9373.0,46.1989,46.2083,46.1612,46.1706,9373.0
2019-08-28 14:15:00,48.98,48.98,48.91,48.93,18655.0,46.1706,46.1706,46.1046,46.1234,18655.0
2019-08-28 14:20:00,48.94,48.96,48.92,48.93,20955.0,46.1329,46.1517,46.114,46.1234,20955.0
2019-08-28 14:25:00,48.92,48.93,48.87,48.88,29650.0,46.114,46.1234,46.0669,46.0763,29650.0
2019-08-28 14:30:00,48.89,48.9,48.86,48.9,19294.0,46.0857,46.0952,46.0575,46.0952,19294.0
2019-08-28 14:35:00,48.89,48.91,48.86,48.87,12978.0,46.0857,46.1046,46.0575,46.0669,12978.0
2019-08-28 14:40:00,48.87,48.87,48.84,48.85,31011.0,46.0669,46.0669,46.0386,46.048,31011.0
2019-08-28 14:45:00,48.86,48.98,48.86,48.96,25200.0,46.0575,46.1706,46.0575,46.1517,25200.0
2019-08-28 14:50:00,48.99,49.05,48.99,49.05,13846.0,46.18,46.2366,46.18,46.2366,13846.0
2019-08-28 14:55:00,49.04,49.08,49.03,49.08,18722.0,46.2271,46.2648,46.2177,46.2648,18722.0
2019-08-28 15:00:00,49.08,49.16,49.07,49.16,41750.0,46.2648,46.3403,46.2554,46.3403,41750.0
2019-08-28 15:05:00,49.15,49.19,49.13,49.15,13491.0,46.3308,46.3685,46.312,46.3308,13491.0
2019-08-28 15:10:00,49.16,49.19,49.14,49.19,43737.0,46.3403,46.3685,46.3214,46.3685,43737.0
2019-08-28 15:15:00,49.19,49.21,49.16,49.17,49651.0,46.3685,46.3874,46.3403,46.3497,49651.0
2019-08-28 15:20:00,49.17,49.23,49.13,49.23,36901.0,46.3497,46.4062,46.312,46.4062,36901.0
2019-08-28 15:25:00,49.23,49.23,49.08,49.09,17182.0,46.4062,46.4062,46.2648,46.2743,17182.0
2019-08-28 15:30:00,49.09,49.09,49.04,49.05,21715.0,46.2743,46.2743,46.2271,46.2366,21715.0
2019-08-28 15:35:00,49.05,49.1,49.03,49.09,48191.0,46.2366,46.2837,46.2177,46.2743,48191.0
2019-08-28 15:40:00,49.09,49.13,49.08,49.09,38153.0,46.2743,46.312,46.2648,46.2743,38153.0
2019-08-28 15:45:00,49.09,49.16,49.08,49.11,43479.0,46.2743,46.3403,46.2648,46.2931,43479.0
2019-08-28 15:50:00,49.12,49.14,49.06,49.09,64569.0,46.3026,46.3214,46.246,46.2743,64569.0
2019-08-28 15:55:00,49.09,49.11,48.97,49.01,168167.0,46.2743,46.2931,46.1612,46.1989,168167.0
2019-08-29 09:30:00,49.34,49.63,49.3,49.59,64010.0,46.5099,46.7833,46.4722,46.7456,64010.0
2019-08-29 09:35:00,49.59,49.64,49.42,49.42,12735.0,46.7456,46.7927,46.5853,46.5853,12735.0
2019-08-29 09:40:00,49.43,49.46,49.31,49.43,12511.0,46.5948,46.623,46.4817,46.5948,12511.0
2019-08-29 09:45:00,49.45,49.54,49.45,49.52,33474.0,46.6136,46.6985,46.6136,46.6796,33474.0
2019-08-29 09:50:00,49.53,49.59,49.4,49.51,28689.0,46.689,46.7456,46.5665,46.6702,28689.0
2019-08-29 09:55:00,49.49,49.51,49.38,49.43,10961.0,46.6513,46.6702,46.5476,46.5948,10961.0
2019-08-29 10:00:00,49.42,49.45,49.3,49.3,23869.0,46.5853,46.6136,46.4722,46.4722,23869.0
2019-08-29 10:05:00,49.32,49.33,49.23,49.23,20620.0,46.4911,46.5005,46.4062,46.4062,20620.0
2019-08-29 10:10:00,49.2,49.25,49.15,49.24,15015.0,46.378,46.4251,46.3308,46.4157,15015.0
2019-08-29 10:15:00,49.24,49.27,49.18,49.2,32178.0,46.4157,46.4439,46.3591,46.378,32178.0
2019-08-29 10:20:00,49.22,49.26,49.19,49.2,10208.0,46.3968,46.4345,46.3685,46.378,10208.0
2019-08-29 10:25:00,49.22,49.27,49.21,49.25,11272.0,46.3968,46.4439,46.3874,46.4251,11272.0
2019-08-29 10:30:00,49.27,49.27,49.22,49.24,14036.0,46.4439,46.4439,46.3968,46.4157,14036.0
2019-08-29 10:35:00,49.25,49.26,49.08,49.18,16668.0,46.4251,46.4345,46.2648,46.3591,16668.0
2019-08-29 10:40:00,49.19,49.2,49.11,49.12,10354.0,46.3685,46.378,46.2931,46.3026,10354.0
2019-08-29 10:45:00,49.11,49.13,49.02,49.04,10530.0,46.2931,46.312,46.2083,46.2271,10530.0
2019-08-29 10:50:00,49.06,49.09,49.04,49.09,7290.0,46.246,46.2743,46.2271,46.2743,7290.0
2019-08-29 10:55:00,49.1,49.17,49.09,49.15,11344.0,46.2837,46.3497,46.2743,46.3308,11344.0
2019-08-29 11:00:00,49.15,49.19,49.11,49.13,18549.0,46.3308,46.3685,46.2931,46.312,18549.0
2019-08-29 11:05:00,49.14,49.19,49.13,49.18,11734.0,46.3214,46.3685,46.312,46.3591,11734.0
2019-08-29 11:10:00,49.18,49.18,49.14,49.15,12961.0,46.3591,46.3591,46.3214,46.3308,12961.0
2019-08-29 11:15:00,49.13,49.15,49.08,49.1,26633.0,46.312,46.3308,46.2648,46.2837,26633.0
2019-08-29 11:20:00,49.1,49.14,49.06,49.09,17205.0,46.2837,46.3214,46.246,46.2743,17205.0
2019-08-29 11:25:00,49.09,49.13,49.06,49.07,27062.0,46.2743,46.312,46.246,46.2554,27062.0
2019-08-29 11:30:00,49.08,49.13,49.06,49.11,17952.0,46.2648,46.312,46.246,46.2931,17952.0
2019-08-29 11:35:00,49.12,49.18,49.11,49.15,42823.0,46.3026,46.3591,46.2931,46.3308,42823.0
2019-08-29 11:40:00,49.14,49.22,49.13,49.22,22485.0,46.3214,46.3968,46.312,46.3968,22485.0
2019-08-29 11:45:00,49.23,49.23,49.19,49.2,12811.0,46.4062,46.4062,46.3685,46.378,12811.0
2019-08-29 11:50:00,49.19,49.19,49.09,49.1,22465.0,46.3685,46.3685,46.2743,46.2837,22465.0
2019-08-29 11:55:00,49.09,49.11,49.07,49.1,19470.0,46.2743,46.2931,46.2554,46.2837,19470.0
2019-08-29 12:00:00,49.1,49.17,49.08,49.16,28964.0,46.2837,46.3497,46.2648,46.3403,28964.0
2019-08-29 12:05:00,49.16,49.18,49.14,49.15,8665.0,46.3403,46.3591,46.3214,46.3308,8665.0
2019-08-29 12:10:00,49.16,49.24,49.15,49.23,15429.0,46.3403,46.4157,46.3308,46.4062,15429.0
2019-08-29 12:15:00,49.22,49.26,49.2,49.23,60328.0,46.3968,46.4345,46.378,46.4062,60328.0
2019-08-29 12:20:00,49.24,49.25,49.22,49.25,20952.0,46.4157,46.4251,46.3968,46.4251,20952.0
2019-08-29 12:25:00,49.25,49.26,49.22,49.23,51345.0,46.4251,46.4345,46.3968,46.4062,51345.0
2019-08-29 12:30:00,49.24,49.32,49.23,49.3,15449.0,46.4157,46.4911,46.4062,46.4722,15449.0
2019-08-29 12:35:00,49.31,49.33,49.23,49.24,31048.0,46.4817,46.5005,46.4062,46.4157,31048.0
2019-08-29 12:40:00,49.24,49.29,49.23,49.27,73749.0,46.4157,46.4628,46.4062,46.4439,73749.0
2019-08-29 12:45:00,49.27,49.3,49.23,49.29,32348.0,46.4439,46.4722,46.4062,46.4628,32348.0
2019-08-29 12:50:00,49.28,49.29,49.22,49.23,22004.0,46.4534,46.4628,46.3968,46.4062,22004.0
2019-08-29 12:55:00,49.23,49.23,49.13,49.13,11192.0,46.4062,46.4062,46.312,46.312,11192.0
2019-08-29 13:00:00,49.14,49.17,49.13,49.16,11806.0,46.3214,46.3497,46.312,46.3403,11806.0
2019-08-29 13:05:00,49.17,49.26,49.16,49.24,29070.0,46.3497,46.4345,46.3403,46.4157,29070.0
2019-08-29 13:10:00,49.24,49.26,49.22,49.23,22115.0,46.4157,46.4345,46.3968,46.4062,22115.0
2019-08-29 13:15:00,49.23,49.25,49.21,49.22,9113.0,46.4062,46.4251,46.3874,46.3968,9113.0
2019-08-29 13:20:00,49.22,49.24,49.2,49.2,13847.0,46.3968,46.4157,46.378,46.378,13847.0
2019-08-29 13:25:00,49.2,49.26,49.2,49.25,19631.0,46.378,46.4345,46.378,46.4251,19631.0
2019-08-29 13:30:00,49.25,49.26,49.21,49.22,19589.0,46.4251,46.4345,46.3874,46.3968,19589.0
2019-08-29 13:35:00,49.22,49.27,49.21,49.27,11455.0,46.3968,46.4439,46.3874,46.4439,11455.0
2019-08-29 13:40:00,49.27,49.31,49.26,49.29,17264.0,46.4439,46.4817,46.4345,46.4628,17264.0
2019-08-29 13:45:00,49.29,49.32,49.28,49.32,16220.0,46.4628,46.4911,46.4534,46.4911,16220.0
2019-08-29 13:50:00,49.32,49.42,49.3,49.4,22161.0,46.4911,46.5853,46.4722,46.5665,22161.0
2019-08-29 13:55:00,49.41,49.41,49.36,49.37,23515.0,46.5759,46.5759,46.5288,46.5382,23515.0
2019-08-29 14:00:00,49.38,49.4,49.37,49.39,18302.0,46.5476,46.5665,46.5382,46.5571,18302.0
2019-08-29 14:05:00,49.4,49.4,49.35,49.38,7087.0,46.5665,46.5665,46.5194,46.5476,7087.0
2019-08-29 14:10:00,49.38,49.39,49.36,49.38,8806.0,46.5476,46.5571,46.5288,46.5476,8806.0
2019-08-29 14:15:00,49.37,49.38,49.28,49.3,14374.0,46.5382,46.5476,46.4534,46.4722,14374.0
2019-08-29 14:20:00,49.3,49.31,49.28,49.28,8879.0,46.4722,46.4817,46.4534,46.4534,8879.0
2019-08-29 14:25:00,49.29,49.33,49.29,49.3,21937.0,46.4628,46.5005,46.4628,46.4722,21937.0
2019-08-29 14:30:00,49.3,49.31,49.28,49.28,13901.0,46.4722,46.4817,46.4534,46.4534,13901.0
2019-08-29 14:35:00,49.28,49.32,49.25,49.26,28903.0,46.4534,46.4911,46.4251,46.4345,28903.0
2019-08-29 14:40:00,49.25,49.25,49.2,49.21,17253.0,46.4251,46.4251,46.378,46.3874,17253.0
2019-08-29 14:45:00,49.21,49.23,49.17,49.21,14246.0,46.3874,46.4062,46.3497,46.3874,14246.0
2019-08-29 14:50:00,49.22,49.25,49.18,49.25,51110.0,46.3968,46.4251,46.3591,46.4251,51110.0
2019-08-29 14:55:00,49.25,49.31,49.24,49.28,29931.0,46.4251,46.4817,46.4157,46.4534,29931.0
2019-08-29 15:00:00,49.28,49.31,49.26,49.27,34541.0,46.4534,46.4817,46.4345,46.4439,34541.0
2019-08-29 15:05:00,49.27,49.29,49.26,49.26,18460.0,46.4439,46.4628,46.4345,46.4345,18460.0
2019-08-29 15:10:00,49.27,49.28,49.22,49.23,14504.0,46.4439,46.4534,46.3968,46.4062,14504.0
2019-08-29 15:15:00,49.24,49.25,49.23,49.25,12482.0,46.4157,46.4251,46.4062,46.4251,12482.0
2019-08-29 15:20:00,49.25,49.26,49.19,49.19,17006.0,46.4251,46.4345,46.3685,46.3685,17006.0
2019-08-29 15:25:00,49.2,49.2,49.16,49.17,20932.0,46.378,46.378,46.3403,46.3497,20932.0
2019-08-29 15:30:00,49.18,49.21,49.17,49.19,28696.0,46.3591,46.3874,46.3497,46.3685,28696.0
2019-08-29 15:35:00,49.19,49.26,49.18,49.23,49773.0,46.3685,46.4345,46.3591,46.4062,49773.0
2019-08-29 15:40:00,49.24,49.24,49.2,49.21,35812.0,46.4157,46.4157,46.378,46.3874,35812.0
2019-08-29 15:45:00,49.21,49.24,49.2,49.23,37444.0,46.3874,46.4157,46.378,46.4062,37444.0
2019-08-29 15:50:00,49.24,49.28,49.23,49.27,78964.0,46.4157,46.4534,46.4062,46.4439,78964.0
2019-08-29 15:55:00,49.27,49.28,49.18,49.27,152491.0,46.4439,46.4534,46.3591,46.4439,152491.0
2019-08-30 09:30:00,49.57,49.57,49.15,49.24,44087.0,46.7267,46.7267,46.3308,46.4157,44087.0
2019-08-30 09:35:00,49.24,49.31,49.21,49.27,8777.0,46.4157,46.4817,46.3874,46.4439,8777.0
2019-08-30 09:40:00,49.26,49.28,49.06,49.06,11722.0,46.4345,46.4534,46.246,46.246,11722.0
2019-08-30 09:45:00,49.08,49.2,49.05,49.17,13894.0,46.2648,46.378,46.2366,46.3497,13894.0
2019-08-30 09:50:00,49.21,49.26,49.18,49.19,5818.0,46.3874,46.4345,46.3591,46.3685,5818.0
2019-08-30 09:55:00,49.18,49.21,49.13,49.16,10194.0,46.3591,46.3874,46.312,46.3403,10194.0
2019-08-30 10:00:00,49.16,49.24,49.14,49.23,4228.0,46.3403,46.4157,46.3214,46.4062,4228.0
2019-08-30 10:05:00,49.21,49.4,49.2,49.38,7693.0,46.3874,46.5665,46.378,46.5476,7693.0
2019-08-30 10:10:00,49.38,49.39,49.25,49.3,8141.0,46.5476,46.5571,46.4251,46.4722,8141.0
2019-08-30 10:15:00,49.33,49.38,49.31,49.35,3426.0,46.5005,46.5476,46.4817,46.5194,3426.0
2019-08-30 10:20:00,49.34,49.42,49.34,49.36,8675.0,46.5099,46.5853,46.5099,46.5288,8675.0
2019-08-30 10:25:00,49.36,49.48,49.35,49.48,8224.0,46.5288,46.6419,46.5194,46.6419,8224.0
2019-08-30 10:30:00,49.5,49.53,49.43,49.48,16024.0,46.6608,46.689,46.5948,46.6419,16024.0
2019-08-30 10:35:00,49.49,49.51,49.35,49.35,13531.0,46.6513,46.6702,46.5194,46.5194,13531.0
2019-08-30 10:40:00,49.37,49.42,49.35,49.42,6246.0,46.5382,46.5853,46.5194,46.5853,6246.0
2019-08-30 10:45:00,49.4,49.42,49.35,49.37,12129.0,46.5665,46.5853,46.5194,46.5382,12129.0
2019-08-30 10:50:00,49.35,49.37,49.32,49.37,8227.0,46.5194,46.5382,46.4911,46.5382,8227.0
2019-08-30 10:55:00,49.37,49.39,49.31,49.31,7609.0,46.5382,46.5571,46.4817,46.4817,7609.0
2019-08-30 11:00:00,49.31,49.32,49.22,49.23,9597.0,46.4817,46.4911,46.3968,46.4062,9597.0
2019-08-30 11:05:00,49.23,49.26,49.19,49.21,10417.0,46.4062,46.4345,46.3685,46.3874,10417.0
2019-08-30 11:10:00,49.2,49.23,49.14,49.18,11554.0,46.378,46.4062,46.3214,46.3591,11554.0
2019-08-30 11:15:00,49.19,49.2,49.11,49.15,7542.0,46.3685,46.378,46.2931,46.3308,7542.0
2019-08-30 11:20:00,49.16,49.16,49.04,49.04,6341.0,46.3403,46.3403,46.2271,46.2271,6341.0
2019-08-30 11:25:00,49.05,49.13,49.04,49.09,11535.0,46.2366,46.312,46.2271,46.2743,11535.0
2019-08-30 11:30:00,49.09,49.16,49.09,49.14,29969.0,46.2743,46.3403,46.2743,46.3214,29969.0
2019-08-30 11:35:00,49.15,49.16,49.11,49.12,6625.0,46.3308,46.3403,46.2931,46.3026,6625.0
2019-08-30 11:40:00,49.12,49.15,49.12,49.15,10284.0,46.3026,46.3308,46.3026,46.3308,10284.0
2019-08-30 11:45:00,49.15,49.2,49.14,49.2,6938.0,46.3308,46.378,46.3214,46.378,6938.0
2019-08-30 11:50:00,49.2,49.23,49.17,49.23,5093.0,46.378,46.4062,46.3497,46.4062,5093.0
2019-08-30 11:55:00,49.25,49.26,49.22,49.23,7378.0,46.4251,46.4345,46.3968,46.4062,7378.0
2019-08-30 12:00:00,49.23,49.26,49.2,49.25,5550.0,46.4062,46.4345,46.378,46.4251,5550.0
2019-08-30 12:05:00,49.24,49.27,49.23,49.24,6217.0,46.4157,46.4439,46.4062,46.4157,6217.0
2019-08-30 12:10:00,49.24,49.29,49.22,49.23,8121.0,46.4157,46.4628,46.3968,46.4062,8121.0
2019-08-30 12:15:00,49.23,49.25,49.22,49.24,5073.0,46.4062,46.4251,46.3968,46.4157,5073.0
2019-08-30 12:20:00,49.23,49.27,49.23,49.25,9146.0,46.4062,46.4439,46.4062,46.4251,9146.0
2019-08-30 12:25:00,49.25,49.29,49.23,49.29,3842.0,46.4251,46.4628,46.4062,46.4628,3842.0
2019-08-30 12:30:00,49.28,49.31,49.25,49.3,10622.0,46.4534,46.4817,46.4251,46.4722,10622.0
2019-08-30 12:35:00,49.3,49.31,49.28,49.29,13726.0,46.4722,46.4817,46.4534,46.4628,13726.0
2019-08-30 12:40:00,49.3,49.3,49.25,49.29,10321.0,46.4722,46.4722,46.4251,46.4628,10321.0
2019-08-30 12:45:00,49.28,49.3,49.26,49.28,10312.0,46.4534,46.4722,46.4345,46.4534,10312.0
2019-08-30 12:50:00,49.28,49.3,49.27,49.3,7398.0,46.4534,46.4722,46.4439,46.4722,7398.0
2019-08-30 12:55:00,49.3,49.34,49.29,49.33,8752.0,46.4722,46.5099,46.4628,46.5005,8752.0
2019-08-30 13:00:00,49.33,49.35,49.3,49.34,10251.0,46.5005,46.5194,46.4722,46.5099,10251.0
2019-08-30 13:05:00,49.34,49.35,49.3,49.34,11217.0,46.5099,46.5194,46.4722,46.5099,11217.0
2019-08-30 13:10:00,49.34,49.35,49.33,49.35,9401.0,46.5099,46.5194,46.5005,46.5194,9401.0
2019-08-30 13:15:00,49.34,49.39,49.34,49.39,7522.0,46.5099,46.5571,46.5099,46.5571,7522.0
2019-08-30 13:20:00,49.39,49.42,49.37,49.38,5287.0,46.5571,46.5853,46.5382,46.5476,5287.0
2019-08-30 13:25:00,49.38,49.4,49.37,49.37,8676.0,46.5476,46.5665,46.5382,46.5382,8676.0
2019-08-30 13:30:00,49.36,49.38,49.36,49.36,5717.0,46.5288,46.5476,46.5288,46.5288,5717.0
2019-08-30 13:35:00,49.36,49.37,49.33,49.37,5689.0,46.5288,46.5382,46.5005,46.5382,5689.0
2019-08-30 13:40:00,49.37,49.37,49.32,49.32,6256.0,46.5382,46.5382,46.4911,46.4911,6256.0
2019-08-30 13:45:00,49.33,49.37,49.32,49.37,4275.0,46.5005,46.5382,46.4911,46.5382,4275.0
2019-08-30 13:50:00,49.38,49.45,49.36,49.44,10024.0,46.5476,46.6136,46.5288,46.6042,10024.0
2019-08-30 13:55:00,49.44,49.44,49.38,49.4,11177.0,46.6042,46.6042,46.5476,46.5665,11177.0
2019-08-30 14:00:00,49.41,49.48,49.41,49.44,6111.0,46.5759,46.6419,46.5759,46.6042,6111.0
2019-08-30 14:05:00,49.45,49.47,49.43,49.46,5227.0,46.6136,46.6325,46.5948,46.623,5227.0
2019-08-30 14:10:00,49.46,49.52,49.45,49.51,7820.0,46.623,46.6796,46.6136,46.6702,7820.0
2019-08-30 14:15:00,49.51,49.56,49.5,49.53,5820.0,46.6702,46.7173,46.6608,46.689,5820.0
2019-08-30 14:20:00,49.53,49.54,49.51,49.53,7020.0,46.689,46.6985,46.6702,46.689,7020.0
2019-08-30 14:25:00,49.54,49.58,49.54,49.58,7484.0,46.6985,46.7362,46.6985,46.7362,7484.0
2019-08-30 14:30:00,49.58,49.58,49.52,49.55,12556.0,46.7362,46.7362,46.6796,46.7079,12556.0
2019-08-30 14:35:00,49.54,49.55,49.49,49.5,24002.0,46.6985,46.7079,46.6513,46.6608,24002.0
2019-08-30 14:40:00,49.5,49.52,49.48,49.52,3170.0,46.6608,46.6796,46.6419,46.6796,3170.0
2019-08-30 14:45:00,49.52,49.52,49.47,49.5,2800.0,46.6796,46.6796,46.6325,46.6608,2800.0
2019-08-30 14:50:00,49.5,49.53,49.48,49.51,10163.0,46.6608,46.689,46.6419,46.6702,10163.0
2019-08-30 14:55:00,49.52,49.53,49.5,49.52,8308.0,46.6796,46.689,46.6608,46.6796,8308.0
2019-08-30 15:00:00,49.52,49.54,49.47,49.53,17608.0,46.6796,46.6985,46.6325,46.689,17608.0
2019-08-30 15:05:00,49.53,49.54,49.49,49.49,10546.0,46.689,46.6985,46.6513,46.6513,10546.0
2019-08-30 15:10:00,49.49,49.5,49.45,49.46,6650.0,46.6513,46.6608,46.6136,46.623,6650.0
2019-08-30 15:15:00,49.46,49.46,49.4,49.41,21828.0,46.623,46.623,46.5665,46.5759,21828.0
2019-08-30 15:20:00,49.41,49.46,49.38,49.39,28717.0,46.5759,46.623,46.5476,46.5571,28717.0
2019-08-30 15:25:00,49.39,49.39,49.34,49.38,11586.0,46.5571,46.5571,46.5099,46.5476,11586.0
2019-08-30 15:30:00,49.39,49.41,49.36,49.4,15608.0,46.5571,46.5759,46.5288,46.5665,15608.0
2019-08-30 15:35:00,49.39,49.41,49.37,49.41,15901.0,46.5571,46.5759,46.5382,46.5759,15901.0
2019-08-30 15:40:00,49.41,49.41,49.36,49.37,22665.0,46.5759,46.5759,46.5288,46.5382,22665.0
2019-08-30 15:45:00,49.37,49.41,49.37,49.4,21136.0,46.5382,46.5759,46.5382,46.5665,21136.0
2019-08-30 15:50:00,49.41,49.49,49.41,49.48,60796.0,46.5759,46.6513,46.5759,46.6419,60796.0
2019-08-30 15:55:00,49.48,49.55,49.44,49.44,134805.0,46.6419,46.7079,46.6042,46.6042,134805.0
2019-09-03 09:30:00,49.15,49.3,49.15,49.24,23781.0,46.3308,46.4722,46.3308,46.4157,23781.0
2019-09-03 09:35:00,49.2,49.34,49.18,49.29,10017.0,46.378,46.5099,46.3591,46.4628,10017.0
2019-09-03 09:40:00,49.25,49.41,49.21,49.4,8739.0,46.4251,46.5759,46.3874,46.5665,8739.0
2019-09-03 09:45:00,49.38,49.38,49.24,49.32,6809.0,46.5476,46.5476,46.4157,46.4911,6809.0
2019-09-03 09:50:00,49.32,49.4,49.31,49.36,4441.0,46.4911,46.5665,46.4817,46.5288,4441.0
2019-09-03 09:55:00,49.41,49.41,49.33,49.4,3533.0,46.5759,46.5759,46.5005,46.5665,3533.0
2019-09-03 10:00:00,49.38,49.38,49.17,49.19,32938.0,46.5476,46.5476,46.3497,46.3685,32938.0
2019-09-03 10:05:00,49.21,49.35,49.18,49.32,12619.0,46.3874,46.5194,46.3591,46.4911,12619.0
2019-09-03 10:10:00,49.31,49.5,49.31,49.45,16310.0,46.4817,46.6608,46.4817,46.6136,16310.0
2019-09-03 10:15:00,49.45,49.63,49.44,49.57,14425.0,46.6136,46.7833,46.6042,46.7267,14425.0
2019-09-03 10:20:00,49.57,49.58,49.46,49.49,12192.0,46.7267,46.7362,46.623,46.6513,12192.0
2019-09-03 10:25:00,49.5,49.55,49.43,49.55,11137.0,46.6608,46.7079,46.5948,46.7079,11137.0
2019-09-03 10:30:00,49.54,49.54,49.45,49.49,10501.0,46.6985,46.6985,46.6136,46.6513,10501.0
2019-09-03 10:35:00,49.46,49.47,49.38,49.47,12900.0,46.623,46.6325,46.5476,46.6325,12900.0
2019-09-03 10:40:00,49.48,49.59,49.45,49.45,13568.0,46.6419,46.7456,46.6136,46.6136,13568.0
2019-09-03 10:45:00,49.43,49.49,49.42,49.48,21976.0,46.5948,46.6513,46.5853,46.6419,21976.0
2019-09-03 10:50:00,49.48,49.63,49.46,49.61,12615.0,46.6419,46.7833,46.623,46.7644,12615.0
2019-09-03 10:55:00,49.6,49.65,49.57,49.61,8773.0,46.755,46.8022,46.7267,46.7644,8773.0
2019-09-03 11:00:00,49.62,49.63,49.54,49.55,7129.0,46.7739,46.7833,46.6985,46.7079,7129.0
2019-09-03 11:05:00,49.55,49.7,49.55,49.65,16854.0,46.7079,46.8493,46.7079,46.8022,16854.0
2019-09-03 11:10:00,49.65,49.65,49.45,49.51,8421.0,46.8022,46.8022,46.6136,46.6702,8421.0
2019-09-03 11:15:00,49.48,49.6,49.48,49.6,8619.0,46.6419,46.755,46.6419,46.755,8619.0
2019-09-03 11:20:00,49.6,49.7,49.58,49.7,5913.0,46.755,46.8493,46.7362,46.8493,5913.0
2019-09-03 11:25:00,49.7,49.7,49.58,49.62,7282.0,46.8493,46.8493,46.7362,46.7739,7282.0
2019-09-03 11:30:00,49.64,49.7,49.55,49.64,20107.0,46.7927,46.8493,46.7079,46.7927,20107.0
2019-09-03 11:35:00,49.62,49.73,49.6,49.72,10524.0,46.7739,46.8776,46.755,46.8681,10524.0
2019-09-03 11:40:00,49.73,49.75,49.71,49.73,14527.0,46.8776,46.8964,46.8587,46.8776,14527.0
2019-09-03 11:45:00,49.73,49.75,49.67,49.73,19281.0,46.8776,46.8964,46.821,46.8776,19281.0
2019-09-03 11:50:00,49.75,49.76,49.69,49.71,4943.0,46.8964,46.9058,46.8399,46.8587,4943.0
2019-09-03 11:55:00,49.72,49.78,49.7,49.76,19024.0,46.8681,46.9247,46.8493,46.9058,19024.0
2019-09-03 12:00:00,49.76,49.82,49.76,49.81,29491.0,46.9058,46.9624,46.9058,46.953,29491.0
2019-09-03 12:05:00,49.8,49.84,49.8,49.81,6161.0,46.9435,46.9813,46.9435,46.953,6161.0
2019-09-03 12:10:00,49.83,49.85,49.8,49.83,5587.0,46.9718,46.9907,46.9435,46.9718,5587.0
2019-09-03 12:15:00,49.84,49.84,49.76,49.81,20858.0,46.9813,46.9813,46.9058,46.953,20858.0
2019-09-03 12:20:00,49.81,49.81,49.73,49.76,10789.0,46.953,46.953,46.8776,46.9058,10789.0
2019-09-03 12:25:00,49.76,49.8,49.75,49.79,24429.0,46.9058,46.9435,46.8964,46.9341,24429.0
2019-09-03 12:30:00,49.78,49.8,49.75,49.8,20599.0,46.9247,46.9435,46.8964,46.9435,20599.0
2019-09-03 12:35:00,49.79,49.83,49.79,49.83,6517.0,46.9341,46.9718,46.9341,46.9718,6517.0
2019-09-03 12:40:00,49.83,49.85,49.81,49.84,6470.0,46.9718,46.9907,46.953,46.9813,6470.0
2019-09-03 12:45:00,49.82,49.88,49.82,49.83,11628.0,46.9624,47.019,46.9624,46.9718,11628.0
2019-09-03 12:50:00,49.83,49.83,49.73,49.75,10637.0,46.9718,46.9718,46.8776,46.8964,10637.0
2019-09-03 12:55:00,49.75,49.79,49.73,49.78,7748.0,46.8964,46.9341,46.8776,46.9247,7748.0
2019-09-03 13:00:00,49.77,49.8,49.74,49.75,13318.0,46.9153,46.9435,46.887,46.8964,13318.0
2019-09-03 13:05:00,49.76,49.79,49.75,49.79,6604.0,46.9058,46.9341,46.8964,46.9341,6604.0
2019-09-03 13:10:00,49.8,49.81,49.75,49.79,7758.0,46.9435,46.953,46.8964,46.9341,7758.0
2019-09-03 13:15:00,49.8,49.81,49.76,49.78,6235.0,46.9435,46.953,46.9058,46.9247,6235.0
2019-09-03 13:20:00,49.76,49.8,49.73,49.8,13763.0,46.9058,46.9435,46.8776,46.9435,13763.0
2019-09-03 13:25:00,49.8,49.89,49.78,49.88,28555.0,46.9435,47.0284,46.9247,47.019,28555.0
2019-09-03 13:30:00,49.88,49.89,49.82,49.86,58481.0,47.019,47.0284,46.9624,47.0001,58481.0
2019-09-03 13:35:00,49.85,49.87,49.82,49.85,18678.0,46.9907,47.0095,46.9624,46.9907,18678.0
2019-09-03 13:40:00,49.84,49.95,49.83,49.87,63794.0,46.9813,47.0849,46.9718,47.0095,63794.0
2019-09-03 13:45:00,49.87,49.92,49.76,49.76,55145.0,47.0095,47.0567,46.9058,46.9058,55145.0
2019-09-03 13:50:00,49.76,49.78,49.61,49.62,19577.0,46.9058,46.9247,46.7644,46.7739,19577.0
2019-09-03 13:55:00,49.62,49.66,49.53,49.53,14993.0,46.7739,46.8116,46.689,46.689,14993.0
2019-09-03 14:00:00,49.52,49.53,49.46,49.46,13228.0,46.6796,46.689,46.623,46.623,13228.0
2019-09-03 14:05:00,49.46,49.47,49.41,49.44,22218.0,46.623,46.6325,46.5759,46.6042,22218.0
2019-09-03 14:10:00,49.44,49.47,49.43,49.44,13107.0,46.6042,46.6325,46.5948,46.6042,13107.0
2019-09-03 14:15:00,49.43,49.44,49.34,49.35,11353.0,46.5948,46.6042,46.5099,46.5194,11353.0
2019-09-03 14:20:00,49.36,49.38,49.33,49.34,8217.0,46.5288,46.5476,46.5005,46.5099,8217.0
2019-09-03 14:25:00,49.33,49.4,49.32,49.4,30152.0,46.5005,46.5665,46.4911,46.5665,30152.0
2019-09-03 14:30:00,49.39,49.45,49.36,49.39,26221.0,46.5571,46.6136,46.5288,46.5571,26221.0
2019-09-03 14:35:00,49.38,49.5,49.37,49.49,7706.0,46.5476,46.6608,46.5382,46.6513,7706.0
2019-09-03 14:40:00,49.48,49.53,49.48,49.53,14551.0,46.6419,46.689,46.6419,46.689,14551.0
2019-09-03 14:45:00,49.52,49.57,49.51,49.57,9163.0,46.6796,46.7267,46.6702,46.7267,9163.0
2019-09-03 14:50:00,49.58,49.59,49.54,49.57,13257.0,46.7362,46.7456,46.6985,46.7267,13257.0
2019-09-03 14:55:00,49.56,49.58,49.54,49.57,10304.0,46.7173,46.7362,46.6985,46.7267,10304.0
2019-09-03 15:00:00,49.57,49.57,49.45,49.5,32310.0,46.7267,46.7267,46.6136,46.6608,32310.0
2019-09-03 15:05:00,49.5,49.56,49.49,49.56,19779.0,46.6608,46.7173,46.6513,46.7173,19779.0
2019-09-03 15:10:00,49.56,49.61,49.56,49.6,26379.0,46.7173,46.7644,46.7173,46.755,26379.0
2019-09-03 15:15:00,49.6,49.6,49.56,49.59,33687.0,46.755,46.755,46.7173,46.7456,33687.0
2019-09-03 15:20:00,49.59,49.68,49.58,49.68,15165.0,46.7456,46.8304,46.7362,46.8304,15165.0
2019-09-03 15:25:00,49.69,49.7,49.66,49.7,32389.0,46.8399,46.8493,46.8116,46.8493,32389.0
2019-09-03 15:30:00,49.71,49.71,49.65,49.67,55710.0,46.8587,46.8587,46.8022,46.821,55710.0
2019-09-03 15:35:00,49.68,49.71,49.65,49.7,46154.0,46.8304,46.8587,46.8022,46.8493,46154.0
2019-09-03 15:40:00,49.7,49.8,49.69,49.78,104777.0,46.8493,46.9435,46.8399,46.9247,104777.0
2019-09-03 15:45:00,49.77,49.85,49.74,49.75,86278.0,46.9153,46.9907,46.887,46.8964,86278.0
2019-09-03 15:50:00,49.75,49.82,49.75,49.82,95815.0,46.8964,46.9624,46.8964,46.9624,95815.0
2019-09-03 15:55:00,49.82,49.82,49.75,49.78,132560.0,46.9624,46.9624,46.8964,46.9247,132560.0
2019-09-04 09:30:00,49.94,50.03,49.76,49.76,77297.0,47.0755,47.1604,46.9058,46.9058,77297.0
2019-09-04 09:35:00,49.78,49.91,49.76,49.91,32990.0,46.9247,47.0472,46.9058,47.0472,32990.0
2019-09-04 09:40:00,49.92,50.14,49.9,50.05,17582.0,47.0567,47.264,47.0378,47.1792,17582.0
2019-09-04 09:45:00,50.04,50.16,50.04,50.11,15509.0,47.1698,47.2829,47.1698,47.2358,15509.0
2019-09-04 09:50:00,50.11,50.12,50.02,50.03,29901.0,47.2358,47.2452,47.1509,47.1604,29901.0
2019-09-04 09:55:00,50.02,50.13,50.01,50.11,20594.0,47.1509,47.2546,47.1415,47.2358,20594.0
2019-09-04 10:00:00,50.11,50.25,50.11,50.2,27785.0,47.2358,47.3677,47.2358,47.3206,27785.0
2019-09-04 10:05:00,50.21,50.23,50.11,50.14,13018.0,47.33,47.3489,47.2358,47.264,13018.0
2019-09-04 10:10:00,50.12,50.13,49.97,50.05,16941.0,47.2452,47.2546,47.1038,47.1792,16941.0
2019-09-04 10:15:00,50.06,50.1,50.05,50.08,6844.0,47.1886,47.2263,47.1792,47.2075,6844.0
2019-09-04 10:20:00,50.09,50.18,50.09,50.13,13770.0,47.2169,47.3018,47.2169,47.2546,13770.0
2019-09-04 10:25:00,50.1,50.13,50.01,50.05,46982.0,47.2263,47.2546,47.1415,47.1792,46982.0
2019-09-04 10:30:00,50.06,50.07,49.98,50.05,37442.0,47.1886,47.1981,47.1132,47.1792,37442.0
2019-09-04 10:35:00,50.05,50.13,50.03,50.1,16391.0,47.1792,47.2546,47.1604,47.2263,16391.0
2019-09-04 10:40:00,50.1,50.12,50.04,50.04,15133.0,47.2263,47.2452,47.1698,47.1698,15133.0
2019-09-04 10:45:00,50.04,50.11,50.04,50.09,19599.0,47.1698,47.2358,47.1698,47.2169,19599.0
2019-09-04 10:50:00,50.1,50.15,50.08,50.08,10488.0,47.2263,47.2735,47.2075,47.2075,10488.0
2019-09-04 10:55:00,50.07,50.15,50.07,50.11,32381.0,47.1981,47.2735,47.1981,47.2358,32381.0
2019-09-04 11:00:00,50.11,50.11,50.02,50.06,13998.0,47.2358,47.2358,47.1509,47.1886,13998.0
2019-09-04 11:05:00,50.07,50.09,49.98,50.01,11130.0,47.1981,47.2169,47.1132,47.1415,11130.0
2019-09-04 11:10:00,50.01,50.05,49.98,49.99,4816.0,47.1415,47.1792,47.1132,47.1226,4816.0
2019-09-04 11:15:00,49.99,50.09,49.98,50.08,21461.0,47.1226,47.2169,47.1132,47.2075,21461.0
2019-09-04 11:20:00,50.07,50.14,50.05,50.12,9800.0,47.1981,47.264,47.1792,47.2452,9800.0
2019-09-04 11:25:00,50.1,50.15,50.09,50.14,19983.0,47.2263,47.2735,47.2169,47.264,19983.0
2019-09-04 11:30:00,50.14,50.16,50.12,50.16,4763.0,47.264,47.2829,47.2452,47.2829,4763.0
2019-09-04 11:35:00,50.16,50.18,50.12,50.16,9954.0,47.2829,47.3018,47.2452,47.2829,9954.0
2019-09-04 11:40:00,50.18,50.21,50.17,50.21,39482.0,47.3018,47.33,47.2923,47.33,39482.0
2019-09-04 11:45:00,50.22,50.22,50.14,50.17,17235.0,47.3395,47.3395,47.264,47.2923,17235.0
2019-09-04 11:50:00,50.17,50.22,50.16,50.21,19768.0,47.2923,47.3395,47.2829,47.33,19768.0
2019-09-04 11:55:00,50.2,50.25,50.19,50.24,13760.0,47.3206,47.3677,47.3112,47.3583,13760.0
2019-09-04 12:00:00,50.25,50.31,50.23,50.24,25954.0,47.3677,47.4243,47.3489,47.3583,25954.0
2019-09-04 12:05:00,50.23,50.28,50.23,50.25,22588.0,47.3489,47.396,47.3489,47.3677,22588.0
2019-09-04 12:10:00,50.26,50.31,50.26,50.28,21426.0,47.3772,47.4243,47.3772,47.396,21426.0
2019-09-04 12:15:00,50.3,50.54,50.3,50.39,199426.0,47.4149,47.6411,47.4149,47.4997,199426.0
2019-09-04 12:20:00,50.4,50.42,50.29,50.31,20195.0,47.5091,47.528,47.4054,47.4243,20195.0
2019-09-04 12:25:00,50.29,50.4,50.28,50.4,11822.0,47.4054,47.5091,47.396,47.5091,11822.0
2019-09-04 12:30:00,50.36,50.46,50.36,50.38,13189.0,47.4714,47.5657,47.4714,47.4903,13189.0
2019-09-04 12:35:00,50.38,50.45,50.38,50.39,9319.0,47.4903,47.5563,47.4903,47.4997,9319.0
2019-09-04 12:40:00,50.39,50.44,50.33,50.34,28881.0,47.4997,47.5468,47.4431,47.4526,28881.0
2019-09-04 12:45:00,50.34,50.38,50.32,50.37,10690.0,47.4526,47.4903,47.4337,47.4809,10690.0
2019-09-04 12:50:00,50.35,50.46,50.33,50.41,50056.0,47.462,47.5657,47.4431,47.5186,50056.0
2019-09-04 12:55:00,50.4,50.46,50.35,50.37,11908.0,47.5091,47.5657,47.462,47.4809,11908.0
2019-09-04 13:00:00,50.37,50.4,50.32,50.34,13681.0,47.4809,47.5091,47.4337,47.4526,13681.0
2019-09-04 13:05:00,50.34,50.42,50.33,50.41,25057.0,47.4526,47.528,47.4431,47.5186,25057.0
2019-09-04 13:10:00,50.39,50.4,50.33,50.34,5235.0,47.4997,47.5091,47.4431,47.4526,5235.0
2019-09-04 13:15:00,50.34,50.36,50.3,50.32,31749.0,47.4526,47.4714,47.4149,47.4337,31749.0
2019-09-04 13:20:00,50.3,50.41,50.3,50.4,19195.0,47.4149,47.5186,47.4149,47.5091,19195.0
2019-09-04 13:25:00,50.41,50.45,50.39,50.44,7993.0,47.5186,47.5563,47.4997,47.5468,7993.0
2019-09-04 13:30:00,50.45,50.49,50.43,50.45,17255.0,47.5563,47.594,47.5374,47.5563,17255.0
2019-09-04 13:35:00,50.44,50.44,50.41,50.44,6035.0,47.5468,47.5468,47.5186,47.5468,6035.0
2019-09-04 13:40:00,50.44,50.46,50.43,50.45,6861.0,47.5468,47.5657,47.5374,47.5563,6861.0
2019-09-04 13:45:00,50.44,50.45,50.4,50.44,7956.0,47.5468,47.5563,47.5091,47.5468,7956.0
2019-09-04 13:50:00,50.44,50.48,50.42,50.44,9019.0,47.5468,47.5845,47.528,47.5468,9019.0
2019-09-04 13:55:00,50.44,50.47,50.43,50.44,7852.0,47.5468,47.5751,47.5374,47.5468,7852.0
2019-09-04 14:00:00,50.42,50.46,50.41,50.41,5102.0,47.528,47.5657,47.5186,47.5186,5102.0
2019-09-04 14:05:00,50.42,50.49,50.41,50.48,22713.0,47.528,47.594,47.5186,47.5845,22713.0
2019-09-04 14:10:00,50.49,50.5,50.47,50.48,11900.0,47.594,47.6034,47.5751,47.5845,11900.0
2019-09-04 14:15:00,50.49,50.5,50.43,50.45,27976.0,47.594,47.6034,47.5374,47.5563,27976.0
2019-09-04 14:20:00,50.45,50.58,50.44,50.58,68811.0,47.5563,47.6788,47.5468,47.6788,68811.0
2019-09-04 14:25:00,50.57,50.67,50.57,50.64,87404.0,47.6694,47.7636,47.6694,47.7354,87404.0
2019-09-04 14:30:00,50.64,50.72,50.63,50.7,37949.0,47.7354,47.8108,47.7259,47.7919,37949.0
2019-09-04 14:35:00,50.71,50.71,50.67,50.71,20399.0,47.8014,47.8014,47.7636,47.8014,20399.0
2019-09-04 14:40:00,50.71,50.75,50.7,50.7,24404.0,47.8014,47.8391,47.7919,47.7919,24404.0
2019-09-04 14:45:00,50.7,50.79,50.68,50.7,51092.0,47.7919,47.8768,47.7731,47.7919,51092.0
2019-09-04 14:50:00,50.7,50.72,50.65,50.7,16576.0,47.7919,47.8108,47.7448,47.7919,16576.0
2019-09-04 14:55:00,50.7,50.71,50.66,50.69,20147.0,47.7919,47.8014,47.7542,47.7825,20147.0
2019-09-04 15:00:00,50.7,50.71,50.69,50.69,13728.0,47.7919,47.8014,47.7825,47.7825,13728.0
2019-09-04 15:05:00,50.68,50.68,50.6,50.61,31780.0,47.7731,47.7731,47.6977,47.7071,31780.0
2019-09-04 15:10:00,50.61,50.62,50.58,50.61,22333.0,47.7071,47.7165,47.6788,47.7071,22333.0
2019-09-04 15:15:00,50.61,50.61,50.52,50.53,18914.0,47.7071,47.7071,47.6222,47.6317,18914.0
2019-09-04 15:20:00,50.52,50.53,50.47,50.51,21015.0,47.6222,47.6317,47.5751,47.6128,21015.0
2019-09-04 15:25:00,50.5,50.52,50.45,50.52,37835.0,47.6034,47.6222,47.5563,47.6222,37835.0
2019-09-04 15:30:00,50.52,50.55,50.5,50.54,25263.0,47.6222,47.6505,47.6034,47.6411,25263.0
2019-09-04 15:35:00,50.54,50.62,50.53,50.62,37790.0,47.6411,47.7165,47.6317,47.7165,37790.0
2019-09-04 15:40:00,50.62,50.66,50.61,50.65,48433.0,47.7165,47.7542,47.7071,47.7448,48433.0
2019-09-04 15:45:00,50.64,50.68,50.59,50.6,83613.0,47.7354,47.7731,47.6882,47.6977,83613.0
2019-09-04 15:50:00,50.6,50.63,50.53,50.55,65864.0,47.6977,47.7259,47.6317,47.6505,65864.0
2019-09-04 15:55:00,50.55,50.56,50.47,50.5,124796.0,47.6505,47.66,47.5751,47.6034,124796.0
2019-09-05 09:30:00,50.83,50.89,50.46,50.57,52075.0,47.9145,47.971,47.5657,47.6694,52075.0
2019-09-05 09:35:00,50.54,50.57,50.31,50.5,14545.0,47.6411,47.6694,47.4243,47.6034,14545.0
2019-09-05 09:40:00,50.5,50.53,50.38,50.4,23201.0,47.6034,47.6317,47.4903,47.5091,23201.0
2019-09-05 09:45:00,50.38,50.5,50.37,50.5,40575.0,47.4903,47.6034,47.4809,47.6034,40575.0
2019-09-05 09:50:00,50.5,50.58,50.48,50.53,15303.0,47.6034,47.6788,47.5845,47.6317,15303.0
2019-09-05 09:55:00,50.57,50.59,50.42,50.45,123204.0,47.6694,47.6882,47.528,47.5563,123204.0
2019-09-05 10:00:00,50.46,50.51,50.34,50.36,17288.0,47.5657,47.6128,47.4526,47.4714,17288.0
2019-09-05 10:05:00,50.36,50.39,50.3,50.34,24469.0,47.4714,47.4997,47.4149,47.4526,24469.0
2019-09-05 10:10:00,50.32,50.46,50.23,50.4,35127.0,47.4337,47.5657,47.3489,47.5091,35127.0
2019-09-05 10:15:00,50.38,50.41,50.27,50.31,57456.0,47.4903,47.5186,47.3866,47.4243,57456.0
2019-09-05 10:20:00,50.32,50.34,50.25,50.33,53245.0,47.4337,47.4526,47.3677,47.4431,53245.0
2019-09-05 10:25:00,50.31,50.33,50.2,50.25,41552.0,47.4243,47.4431,47.3206,47.3677,41552.0
2019-09-05 10:30:00,50.26,50.35,50.22,50.29,34711.0,47.3772,47.462,47.3395,47.4054,34711.0
2019-09-05 10:35:00,50.31,50.33,50.24,50.27,18158.0,47.4243,47.4431,47.3583,47.3866,18158.0
2019-09-05 10:40:00,50.27,50.31,50.24,50.26,8462.0,47.3866,47.4243,47.3583,47.3772,8462.0
2019-09-05 10:45:00,50.27,50.29,50.21,50.24,7203.0,47.3866,47.4054,47.33,47.3583,7203.0
2019-09-05 10:50:00,50.24,50.26,50.21,50.22,12611.0,47.3583,47.3772,47.33,47.3395,12611.0
2019-09-05 10:55:00,50.22,50.23,50.12,50.15,31244.0,47.3395,47.3489,47.2452,47.2735,31244.0
2019-09-05 11:00:00,50.15,50.16,50.05,50.1,69806.0,47.2735,47.2829,47.1792,47.2263,69806.0
2019-09-05 11:05:00,50.11,50.14,49.92,49.94,94400.0,47.2358,47.264,47.0567,47.0755,94400.0
2019-09-05 11:10:00,49.93,50.01,49.84,49.85,36415.0,47.0661,47.1415,46.9813,46.9907,36415.0
2019-09-05 11:15:00,49.84,49.84,49.62,49.66,41144.0,46.9813,46.9813,46.7739,46.8116,41144.0
2019-09-05 11:20:00,49.67,49.69,49.6,49.61,30689.0,46.821,46.8399,46.755,46.7644,30689.0
2019-09-05 11:25:00,49.61,49.68,49.58,49.68,23707.0,46.7644,46.8304,46.7362,46.8304,23707.0
2019-09-05 11:30:00,49.68,49.77,49.67,49.68,21967.0,46.8304,46.9153,46.821,46.8304,21967.0
2019-09-05 11:35:00,49.7,49.72,49.69,49.7,6442.0,46.8493,46.8681,46.8399,46.8493,6442.0
2019-09-05 11:40:00,49.71,49.71,49.56,49.56,19013.0,46.8587,46.8587,46.7173,46.7173,19013.0
2019-09-05 11:45:00,49.56,49.57,49.48,49.55,30533.0,46.7173,46.7267,46.6419,46.7079,30533.0
2019-09-05 11:50:00,49.56,49.59,49.55,49.57,16282.0,46.7173,46.7456,46.7079,46.7267,16282.0
2019-09-05 11:55:00,49.55,49.58,49.5,49.52,26345.0,46.7079,46.7362,46.6608,46.6796,26345.0
2019-09-05 12:00:00,49.52,49.53,49.41,49.42,27971.0,46.6796,46.689,46.5759,46.5853,27971.0
2019-09-05 12:05:00,49.4,49.42,49.35,49.4,13823.0,46.5665,46.5853,46.5194,46.5665,13823.0
2019-09-05 12:10:00,49.39,49.45,49.37,49.43,7991.0,46.5571,46.6136,46.5382,46.5948,7991.0
2019-09-05 12:15:00,49.44,49.6,49.44,49.59,7948.0,46.6042,46.755,46.6042,46.7456,7948.0
2019-09-05 12:20:00,49.58,49.7,49.58,49.7,6203.0,46.7362,46.8493,46.7362,46.8493,6203.0
2019-09-05 12:25:00,49.7,49.72,49.68,49.68,8909.0,46.8493,46.8681,46.8304,46.8304,8909.0
2019-09-05 12:30:00,49.67,49.73,49.67,49.69,17301.0,46.821,46.8776,46.821,46.8399,17301.0
2019-09-05 12:35:00,49.69,49.69,49.63,49.69,6936.0,46.8399,46.8399,46.7833,46.8399,6936.0
2019-09-05 12:40:00,49.69,49.69,49.64,49.65,4865.0,46.8399,46.8399,46.7927,46.8022,4865.0
2019-09-05 12:45:00,49.66,49.66,49.61,49.63,4527.0,46.8116,46.8116,46.7644,46.7833,4527.0
2019-09-05 12:50:00,49.61,49.65,49.61,49.64,7406.0,46.7644,46.8022,46.7644,46.7927,7406.0
2019-09-05 12:55:00,49.65,49.68,49.63,49.66,7732.0,46.8022,46.8304,46.7833,46.8116,7732.0
2019-09-05 13:00:00,49.66,49.72,49.66,49.72,10445.0,46.8116,46.8681,46.8116,46.8681,10445.0
2019-09-05 13:05:00,49.73,49.85,49.73,49.84,7800.0,46.8776,46.9907,46.8776,46.9813,7800.0
2019-09-05 13:10:00,49.83,49.83,49.76,49.76,6909.0,46.9718,46.9718,46.9058,46.9058,6909.0
2019-09-05 13:15:00,49.76,49.79,49.73,49.78,5148.0,46.9058,46.9341,46.8776,46.9247,5148.0
2019-09-05 13:20:00,49.79,49.79,49.69,49.69,10411.0,46.9341,46.9341,46.8399,46.8399,10411.0
2019-09-05 13:25:00,49.69,49.7,49.65,49.68,12431.0,46.8399,46.8493,46.8022,46.8304,12431.0
2019-09-05 13:30:00,49.67,49.67,49.52,49.54,29323.0,46.821,46.821,46.6796,46.6985,29323.0
2019-09-05 13:35:00,49.54,49.57,49.45,49.46,28720.0,46.6985,46.7267,46.6136,46.623,28720.0
2019-09-05 13:40:00,49.46,49.48,49.39,49.47,14720.0,46.623,46.6419,46.5571,46.6325,14720.0
2019-09-05 13:45:00,49.47,49.47,49.35,49.38,18300.0,46.6325,46.6325,46.5194,46.5476,18300.0
2019-09-05 13:50:00,49.37,49.46,49.33,49.45,15422.0,46.5382,46.623,46.5005,46.6136,15422.0
2019-09-05 13:55:00,49.45,49.47,49.41,49.46,12635.0,46.6136,46.6325,46.5759,46.623,12635.0
2019-09-05 14:00:00,49.46,49.54,49.46,49.49,33584.0,46.623,46.6985,46.623,46.6513,33584.0
2019-09-05 14:05:00,49.49,49.51,49.41,49.46,17507.0,46.6513,46.6702,46.5759,46.623,17507.0
2019-09-05 14:10:00,49.48,49.48,49.41,49.44,21479.0,46.6419,46.6419,46.5759,46.6042,21479.0
2019-09-05 14:15:00,49.44,49.46,49.41,49.45,16614.0,46.6042,46.623,46.5759,46.6136,16614.0
2019-09-05 14:20:00,49.46,49.53,49.43,49.43,18203.0,46.623,46.689,46.5948,46.5948,18203.0
2019-09-05 14:25:00,49.43,49.49,49.42,49.48,13097.0,46.5948,46.6513,46.5853,46.6419,13097.0
2019-09-05 14:30:00,49.48,49.5,49.45,49.48,9413.0,46.6419,46.6608,46.6136,46.6419,9413.0
2019-09-05 14:35:00,49.47,49.49,49.45,49.47,9095.0,46.6325,46.6513,46.6136,46.6325,9095.0
2019-09-05 14:40:00,49.48,49.6,49.47,49.58,15817.0,46.6419,46.755,46.6325,46.7362,15817.0
2019-09-05 14:45:00,49.57,49.62,49.57,49.61,7751.0,46.7267,46.7739,46.7267,46.7644,7751.0
2019-09-05 14:50:00,49.6,49.64,49.58,49.6,13566.0,46.755,46.7927,46.7362,46.755,13566.0
2019-09-05 14:55:00,49.59,49.62,49.56,49.61,18254.0,46.7456,46.7739,46.7173,46.7644,18254.0
2019-09-05 15:00:00,49.6,49.69,49.58,49.68,73112.0,46.755,46.8399,46.7362,46.8304,73112.0
2019-09-05 15:05:00,49.68,49.73,49.67,49.73,16553.0,46.8304,46.8776,46.821,46.8776,16553.0
2019-09-05 15:10:00,49.73,49.86,49.73,49.86,23059.0,46.8776,47.0001,46.8776,47.0001,23059.0
2019-09-05 15:15:00,49.86,49.86,49.73,49.76,15248.0,47.0001,47.0001,46.8776,46.9058,15248.0
2019-09-05 15:20:00,49.75,49.75,49.67,49.68,23930.0,46.8964,46.8964,46.821,46.8304,23930.0
2019-09-05 15:25:00,49.68,49.76,49.65,49.72,27375.0,46.8304,46.9058,46.8022,46.8681,27375.0
2019-09-05 15:30:00,49.73,49.73,49.62,49.7,29382.0,46.8776,46.8776,46.7739,46.8493,29382.0
2019-09-05 15:35:00,49.7,49.73,49.65,49.72,45288.0,46.8493,46.8776,46.8022,46.8681,45288.0
2019-09-05 15:40:00,49.72,49.84,49.71,49.83,161447.0,46.8681,46.9813,46.8587,46.9718,161447.0
2019-09-05 15:45:00,49.82,49.93,49.81,49.93,126571.0,46.9624,47.0661,46.953,47.0661,126571.0
2019-09-05 15:50:00,49.92,49.95,49.87,49.93,122001.0,47.0567,47.0849,47.0095,47.0661,122001.0
2019-09-05 15:55:00,49.94,49.99,49.88,49.94,449819.0,47.0755,47.1226,47.019,47.0755,449819.0
2019-09-06 09:30:00,50.13,50.49,50.13,50.4,57246.0,47.2546,47.594,47.2546,47.5091,57246.0
2019-09-06 09:35:00,50.39,50.45,50.22,50.35,23573.0,47.4997,47.5563,47.3395,47.462,23573.0
2019-09-06 09:40:00,50.36,50.54,50.34,50.49,31920.0,47.4714,47.6411,47.4526,47.594,31920.0
2019-09-06 09:45:00,50.5,50.5,50.39,50.44,40047.0,47.6034,47.6034,47.4997,47.5468,40047.0
2019-09-06 09:50:00,50.43,50.45,50.34,50.36,22672.0,47.5374,47.5563,47.4526,47.4714,22672.0
2019-09-06 09:55:00,50.36,50.4,50.28,50.35,25559.0,47.4714,47.5091,47.396,47.462,25559.0
2019-09-06 10:00:00,50.35,50.37,50.3,50.31,20489.0,47.462,47.4809,47.4149,47.4243,20489.0
2019-09-06 10:05:00,50.32,50.33,50.19,50.26,25776.0,47.4337,47.4431,47.3112,47.3772,25776.0
2019-09-06 10:10:00,50.28,50.33,50.26,50.27,11209.0,47.396,47.4431,47.3772,47.3866,11209.0
2019-09-06 10:15:00,50.25,50.28,50.17,50.26,25914.0,47.3677,47.396,47.2923,47.3772,25914.0
2019-09-06 10:20:00,50.27,50.38,50.25,50.37,15667.0,47.3866,47.4903,47.3677,47.4809,15667.0
2019-09-06 10:25:00,50.37,50.39,50.34,50.34,8311.0,47.4809,47.4997,47.4526,47.4526,8311.0
2019-09-06 10:30:00,50.36,50.44,50.33,50.42,28370.0,47.4714,47.5468,47.4431,47.528,28370.0
2019-09-06 10:35:00,50.43,50.45,50.31,50.35,16410.0,47.5374,47.5563,47.4243,47.462,16410.0
2019-09-06 10:40:00,50.34,50.39,50.34,50.34,9256.0,47.4526,47.4997,47.4526,47.4526,9256.0
2019-09-06 10:45:00,50.35,50.37,50.32,50.33,8612.0,47.462,47.4809,47.4337,47.4431,8612.0
2019-09-06 10:50:00,50.33,50.42,50.32,50.35,41683.0,47.4431,47.528,47.4337,47.462,41683.0
2019-09-06 10:55:00,50.34,50.37,50.25,50.3,24947.0,47.4526,47.4809,47.3677,47.4149,24947.0
2019-09-06 11:00:00,50.29,50.35,50.28,50.33,24505.0,47.4054,47.462,47.396,47.4431,24505.0
2019-09-06 11:05:00,50.32,50.35,50.3,50.3,15328.0,47.4337,47.462,47.4149,47.4149,15328.0
2019-09-06 11:10:00,50.31,50.35,50.29,50.32,8763.0,47.4243,47.462,47.4054,47.4337,8763.0
2019-09-06 11:15:00,50.32,50.35,50.28,50.28,21379.0,47.4337,47.462,47.396,47.396,21379.0
2019-09-06 11:20:00,50.29,50.36,50.28,50.34,12337.0,47.4054,47.4714,47.396,47.4526,12337.0
2019-09-06 11:25:00,50.33,50.33,50.27,50.33,11535.0,47.4431,47.4431,47.3866,47.4431,11535.0
2019-09-06 11:30:00,50.34,50.37,50.33,50.35,16643.0,47.4526,47.4809,47.4431,47.462,16643.0
2019-09-06 11:35:00,50.36,50.36,50.31,50.31,13949.0,47.4714,47.4714,47.4243,47.4243,13949.0
2019-09-06 11:40:00,50.32,50.36,50.3,50.33,8642.0,47.4337,47.4714,47.4149,47.4431,8642.0
2019-09-06 11:45:00,50.34,50.36,50.3,50.3,9307.0,47.4526,47.4714,47.4149,47.4149,9307.0
2019-09-06 11:50:00,50.31,50.31,50.27,50.3,19658.0,47.4243,47.4243,47.3866,47.4149,19658.0
2019-09-06 11:55:00,50.3,50.36,50.3,50.33,15601.0,47.4149,47.4714,47.4149,47.4431,15601.0
2019-09-06 12:00:00,50.33,50.42,50.33,50.42,22707.0,47.4431,47.528,47.4431,47.528,22707.0
2019-09-06 12:05:00,50.42,50.43,50.38,50.41,13454.0,47.528,47.5374,47.4903,47.5186,13454.0
2019-09-06 12:10:00,50.41,50.42,50.35,50.37,11957.0,47.5186,47.528,47.462,47.4809,11957.0
2019-09-06 12:15:00,50.37,50.39,50.35,50.37,6522.0,47.4809,47.4997,47.462,47.4809,6522.0
2019-09-06 12:20:00,50.36,50.4,50.31,50.33,17873.0,47.4714,47.5091,47.4243,47.4431,17873.0
2019-09-06 12:25:00,50.33,50.36,50.32,50.36,5198.0,47.4431,47.4714,47.4337,47.4714,5198.0
2019-09-06 12:30:00,50.37,50.37,50.29,50.32,14072.0,47.4809,47.4809,47.4054,47.4337,14072.0
2019-09-06 12:35:00,50.31,50.36,50.31,50.35,10124.0,47.4243,47.4714,47.4243,47.462,10124.0
2019-09-06 12:40:00,50.35,50.37,50.34,50.36,6666.0,47.462,47.4809,47.4526,47.4714,6666.0
2019-09-06 12:45:00,50.36,50.37,50.26,50.26,9004.0,47.4714,47.4809,47.3772,47.3772,9004.0
2019-09-06 12:50:00,50.27,50.27,50.18,50.21,27802.0,47.3866,47.3866,47.3018,47.33,27802.0
2019-09-06 12:55:00,50.22,50.27,50.2,50.25,11203.0,47.3395,47.3866,47.3206,47.3677,11203.0
2019-09-06 13:00:00,50.25,50.31,50.24,50.29,10849.0,47.3677,47.4243,47.3583,47.4054,10849.0
2019-09-06 13:05:00,50.28,50.29,50.26,50.27,4395.0,47.396,47.4054,47.3772,47.3866,4395.0
2019-09-06 13:10:00,50.27,50.27,50.23,50.23,12728.0,47.3866,47.3866,47.3489,47.3489,12728.0
2019-09-06 13:15:00,50.23,50.24,50.21,50.22,8088.0,47.3489,47.3583,47.33,47.3395,8088.0
2019-09-06 13:20:00,50.23,50.26,50.22,50.25,8073.0,47.3489,47.3772,47.3395,47.3677,8073.0
2019-09-06 13:25:00,50.25,50.3,50.24,50.3,7313.0,47.3677,47.4149,47.3583,47.4149,7313.0
2019-09-06 13:30:00,50.3,50.33,50.27,50.32,13148.0,47.4149,47.4431,47.3866,47.4337,13148.0
2019-09-06 13:35:00,50.32,50.32,50.29,50.32,7204.0,47.4337,47.4337,47.4054,47.4337,7204.0
2019-09-06 13:40:00,50.32,50.32,50.26,50.28,10395.0,47.4337,47.4337,47.3772,47.396,10395.0
2019-09-06 13:45:00,50.29,50.29,50.25,50.28,10062.0,47.4054,47.4054,47.3677,47.396,10062.0
2019-09-06 13:50:00,50.28,50.3,50.2,50.2,9757.0,47.396,47.4149,47.3206,47.3206,9757.0
2019-09-06 13:55:00,50.21,50.28,50.21,50.28,12485.0,47.33,47.396,47.33,47.396,12485.0
2019-09-06 14:00:00,50.27,50.31,50.26,50.3,8016.0,47.3866,47.4243,47.3772,47.4149,8016.0
2019-09-06 14:05:00,50.3,50.3,50.25,50.25,13411.0,47.4149,47.4149,47.3677,47.3677,13411.0
2019-09-06 14:10:00,50.26,50.26,50.22,50.23,8094.0,47.3772,47.3772,47.3395,47.3489,8094.0
2019-09-06 14:15:00,50.22,50.22,50.19,50.22,7605.0,47.3395,47.3395,47.3112,47.3395,7605.0
2019-09-06 14:20:00,50.21,50.22,50.18,50.19,9852.0,47.33,47.3395,47.3018,47.3112,9852.0
2019-09-06 14:25:00,50.18,50.18,50.14,50.16,10114.0,47.3018,47.3018,47.264,47.2829,10114.0
2019-09-06 14:30:00,50.17,50.19,50.14,50.19,8406.0,47.2923,47.3112,47.264,47.3112,8406.0
2019-09-06 14:35:00,50.21,50.22,50.19,50.21,11654.0,47.33,47.3395,47.3112,47.33,11654.0
2019-09-06 14:40:00,50.2,50.2,50.14,50.15,13948.0,47.3206,47.3206,47.264,47.2735,13948.0
2019-09-06 14:45:00,50.15,50.15,50.12,50.14,8187.0,47.2735,47.2735,47.2452,47.264,8187.0
2019-09-06 14:50:00,50.14,50.16,50.12,50.16,12737.0,47.264,47.2829,47.2452,47.2829,12737.0
2019-09-06 14:55:00,50.16,50.16,50.08,50.09,23304.0,47.2829,47.2829,47.2075,47.2169,23304.0
2019-09-06 15:00:00,50.1,50.13,50.07,50.13,29138.0,47.2263,47.2546,47.1981,47.2546,29138.0
2019-09-06 15:05:00,50.12,50.12,50.06,50.07,24708.0,47.2452,47.2452,47.1886,47.1981,24708.0
2019-09-06 15:10:00,50.07,50.09,50.04,50.05,18919.0,47.1981,47.2169,47.1698,47.1792,18919.0
2019-09-06 15:15:00,50.05,50.12,50.04,50.11,23713.0,47.1792,47.2452,47.1698,47.2358,23713.0
2019-09-06 15:20:00,50.11,50.13,50.07,50.08,26208.0,47.2358,47.2546,47.1981,47.2075,26208.0
2019-09-06 15:25:00,50.08,50.12,50.08,50.11,20340.0,47.2075,47.2452,47.2075,47.2358,20340.0
2019-09-06 15:30:00,50.11,50.13,50.1,50.12,42852.0,47.2358,47.2546,47.2263,47.2452,42852.0
2019-09-06 15:35:00,50.12,50.12,50.07,50.09,35398.0,47.2452,47.2452,47.1981,47.2169,35398.0
2019-09-06 15:40:00,50.09,50.13,50.09,50.12,27180.0,47.2169,47.2546,47.2169,47.2452,27180.0
2019-09-06 15:45:00,50.13,50.14,50.1,50.14,32428.0,47.2546,47.264,47.2263,47.264,32428.0
2019-09-06 15:50:00,50.14,50.18,50.13,50.13,54371.0,47.264,47.3018,47.2546,47.2546,54371.0
2019-09-06 15:55:00,50.13,50.14,50.08,50.13,153751.0,47.2546,47.264,47.2075,47.2546,153751.0
2019-09-09 09:30:00,50.2,50.32,49.93,50.05,43512.0,47.3206,47.4337,47.0661,47.1792,43512.0
2019-09-09 09:35:00,50.04,50.1,49.9,49.94,28013.0,47.1698,47.2263,47.0378,47.0755,28013.0
2019-09-09 09:40:00,49.93,49.93,49.79,49.82,36534.0,47.0661,47.0661,46.9341,46.9624,36534.0
2019-09-09 09:45:00,49.8,49.92,49.76,49.88,88206.0,46.9435,47.0567,46.9058,47.019,88206.0
2019-09-09 09:50:00,49.89,49.96,49.84,49.86,28486.0,47.0284,47.0944,46.9813,47.0001,28486.0
2019-09-09 09:55:00,49.86,49.9,49.76,49.89,29067.0,47.0001,47.0378,46.9058,47.0284,29067.0
2019-09-09 10:00:00,49.9,50.03,49.89,50.0,29433.0,47.0378,47.1604,47.0284,47.1321,29433.0
2019-09-09 10:05:00,49.99,50.01,49.84,49.88,22664.0,47.1226,47.1415,46.9813,47.019,22664.0
2019-09-09 10:10:00,49.87,49.98,49.85,49.96,27160.0,47.0095,47.1132,46.9907,47.0944,27160.0
2019-09-09 10:15:00,49.96,50.02,49.87,49.98,25131.0,47.0944,47.1509,47.0095,47.1132,25131.0
2019-09-09 10:20:00,49.97,49.98,49.88,49.92,17212.0,47.1038,47.1132,47.019,47.0567,17212.0
2019-09-09 10:25:00,49.92,49.98,49.87,49.98,14998.0,47.0567,47.1132,47.0095,47.1132,14998.0
2019-09-09 10:30:00,49.99,50.06,49.95,50.02,21723.0,47.1226,47.1886,47.0849,47.1509,21723.0
2019-09-09 10:35:00,50.0,50.14,49.99,50.14,18282.0,47.1321,47.264,47.1226,47.264,18282.0
2019-09-09 10:40:00,50.14,50.21,50.09,50.1,22102.0,47.264,47.33,47.2169,47.2263,22102.0
2019-09-09 10:45:00,50.1,50.13,49.98,49.98,75863.0,47.2263,47.2546,47.1132,47.1132,75863.0
2019-09-09 10:50:00,49.98,50.02,49.95,49.98,11091.0,47.1132,47.1509,47.0849,47.1132,11091.0
2019-09-09 10:55:00,49.98,50.07,49.98,50.03,24722.0,47.1132,47.1981,47.1132,47.1604,24722.0
2019-09-09 11:00:00,50.03,50.07,50.03,50.05,29297.0,47.1604,47.1981,47.1604,47.1792,29297.0
2019-09-09 11:05:00,50.05,50.12,50.03,50.12,15113.0,47.1792,47.2452,47.1604,47.2452,15113.0
2019-09-09 11:10:00,50.12,50.13,50.08,50.09,16916.0,47.2452,47.2546,47.2075,47.2169,16916.0
2019-09-09 11:15:00,50.08,50.11,50.07,50.09,23137.0,47.2075,47.2358,47.1981,47.2169,23137.0
2019-09-09 11:20:00,50.1,50.13,50.07,50.09,28163.0,47.2263,47.2546,47.1981,47.2169,28163.0
2019-09-09 11:25:00,50.11,50.12,50.02,50.02,14131.0,47.2358,47.2452,47.1509,47.1509,14131.0
2019-09-09 11:30:00,50.02,50.06,50.01,50.04,13057.0,47.1509,47.1886,47.1415,47.1698,13057.0
2019-09-09 11:35:00,50.05,50.05,49.97,50.0,11431.0,47.1792,47.1792,47.1038,47.1321,11431.0
2019-09-09 11:40:00,50.0,50.01,49.94,49.98,20855.0,47.1321,47.1415,47.0755,47.1132,20855.0
2019-09-09 11:45:00,49.97,49.98,49.95,49.98,7495.0,47.1038,47.1132,47.0849,47.1132,7495.0
2019-09-09 11:50:00,49.96,49.97,49.93,49.96,16268.0,47.0944,47.1038,47.0661,47.0944,16268.0
2019-09-09 11:55:00,49.96,50.02,49.96,50.02,10071.0,47.0944,47.1509,47.0944,47.1509,10071.0
2019-09-09 12:00:00,50.02,50.07,50.01,50.04,20597.0,47.1509,47.1981,47.1415,47.1698,20597.0
2019-09-09 12:05:00,50.04,50.05,50.02,50.04,14340.0,47.1698,47.1792,47.1509,47.1698,14340.0
2019-09-09 12:10:00,50.03,50.06,50.03,50.05,11235.0,47.1604,47.1886,47.1604,47.1792,11235.0
2019-09-09 12:15:00,50.04,50.11,50.04,50.09,19856.0,47.1698,47.2358,47.1698,47.2169,19856.0
2019-09-09 12:20:00,50.09,50.11,50.04,50.04,14836.0,47.2169,47.2358,47.1698,47.1698,14836.0
2019-09-09 12:25:00,50.06,50.06,49.96,49.97,14304.0,47.1886,47.1886,47.0944,47.1038,14304.0
2019-09-09 12:30:00,49.97,49.98,49.92,49.93,8301.0,47.1038,47.1132,47.0567,47.0661,8301.0
2019-09-09 12:35:00,49.91,49.93,49.85,49.88,20103.0,47.0472,47.0661,46.9907,47.019,20103.0
2019-09-09 12:40:00,49.89,49.92,49.86,49.92,8459.0,47.0284,47.0567,47.0001,47.0567,8459.0
2019-09-09 12:45:00,49.92,49.94,49.89,49.89,7845.0,47.0567,47.0755,47.0284,47.0284,7845.0
2019-09-09 12:50:00,49.9,49.91,49.87,49.88,9061.0,47.0378,47.0472,47.0095,47.019,9061.0
2019-09-09 12:55:00,49.87,49.94,49.87,49.93,10450.0,47.0095,47.0755,47.0095,47.0661,10450.0
2019-09-09 13:00:00,49.93,49.93,49.9,49.93,10336.0,47.0661,47.0661,47.0378,47.0661,10336.0
2019-09-09 13:05:00,49.92,49.94,49.9,49.9,20463.0,47.0567,47.0755,47.0378,47.0378,20463.0
2019-09-09 13:10:00,49.91,49.94,49.89,49.92,7692.0,47.0472,47.0755,47.0284,47.0567,7692.0
2019-09-09 13:15:00,49.91,49.93,49.88,49.89,10387.0,47.0472,47.0661,47.019,47.0284,10387.0
2019-09-09 13:20:00,49.88,49.89,49.81,49.81,11804.0,47.019,47.0284,46.953,46.953,11804.0
2019-09-09 13:25:00,49.82,49.84,49.81,49.83,11959.0,46.9624,46.9813,46.953,46.9718,11959.0
2019-09-09 13:30:00,49.83,49.84,49.68,49.7,22073.0,46.9718,46.9813,46.8304,46.8493,22073.0
2019-09-09 13:35:00,49.7,49.72,49.67,49.72,16423.0,46.8493,46.8681,46.821,46.8681,16423.0
2019-09-09 13:40:00,49.71,49.71,49.58,49.63,13405.0,46.8587,46.8587,46.7362,46.7833,13405.0
2019-09-09 13:45:00,49.62,49.63,49.57,49.6,19723.0,46.7739,46.7833,46.7267,46.755,19723.0
2019-09-09 13:50:00,49.62,49.64,49.59,49.62,18898.0,46.7739,46.7927,46.7456,46.7739,18898.0
2019-09-09 13:55:00,49.62,49.65,49.56,49.65,50251.0,46.7739,46.8022,46.7173,46.8022,50251.0
2019-09-09 14:00:00,49.65,49.81,49.64,49.81,20917.0,46.8022,46.953,46.7927,46.953,20917.0
2019-09-09 14:05:00,49.82,49.95,49.82,49.89,41513.0,46.9624,47.0849,46.9624,47.0284,41513.0
2019-09-09 14:10:00,49.89,49.97,49.85,49.91,42648.0,47.0284,47.1038,46.9907,47.0472,42648.0
2019-09-09 14:15:00,49.9,49.9,49.72,49.73,43465.0,47.0378,47.0378,46.8681,46.8776,43465.0
2019-09-09 14:20:00,49.72,49.76,49.68,49.75,56553.0,46.8681,46.9058,46.8304,46.8964,56553.0
2019-09-09 14:25:00,49.75,49.8,49.73,49.76,31576.0,46.8964,46.9435,46.8776,46.9058,31576.0
2019-09-09 14:30:00,49.76,49.78,49.75,49.76,28125.0,46.9058,46.9247,46.8964,46.9058,28125.0
2019-09-09 14:35:00,49.75,49.77,49.63,49.65,39807.0,46.8964,46.9153,46.7833,46.8022,39807.0
2019-09-09 14:40:00,49.65,49.71,49.61,49.61,31508.0,46.8022,46.8587,46.7644,46.7644,31508.0
2019-09-09 14:45:00,49.61,49.65,49.58,49.63,20136.0,46.7644,46.8022,46.7362,46.7833,20136.0
2019-09-09 14:50:00,49.63,49.75,49.61,49.72,32531.0,46.7833,46.8964,46.7644,46.8681,32531.0
2019-09-09 14:55:00,49.71,49.72,49.66,49.68,35802.0,46.8587,46.8681,46.8116,46.8304,35802.0
2019-09-09 15:00:00,49.69,49.77,49.67,49.75,34423.0,46.8399,46.9153,46.821,46.8964,34423.0
2019-09-09 15:05:00,49.75,49.75,49.63,49.66,29822.0,46.8964,46.8964,46.7833,46.8116,29822.0
2019-09-09 15:10:00,49.66,49.74,49.65,49.68,31419.0,46.8116,46.887,46.8022,46.8304,31419.0
2019-09-09 15:15:00,49.69,49.7,49.62,49.66,58789.0,46.8399,46.8493,46.7739,46.8116,58789.0
2019-09-09 15:20:00,49.66,49.7,49.65,49.69,31750.0,46.8116,46.8493,46.8022,46.8399,31750.0
2019-09-09 15:25:00,49.68,49.74,49.68,49.73,48727.0,46.8304,46.887,46.8304,46.8776,48727.0
2019-09-09 15:30:00,49.73,49.85,49.71,49.79,43339.0,46.8776,46.9907,46.8587,46.9341,43339.0
2019-09-09 15:35:00,49.8,49.84,49.76,49.82,53989.0,46.9435,46.9813,46.9058,46.9624,53989.0
2019-09-09 15:40:00,49.82,49.88,49.79,49.88,42841.0,46.9624,47.019,46.9341,47.019,42841.0
2019-09-09 15:45:00,49.88,49.9,49.85,49.87,40069.0,47.019,47.0378,46.9907,47.0095,40069.0
2019-09-09 15:50:00,49.86,49.86,49.77,49.77,81921.0,47.0001,47.0001,46.9153,46.9153,81921.0
2019-09-09 15:55:00,49.77,49.84,49.75,49.77,137091.0,46.9153,46.9813,46.8964,46.9153,137091.0
2019-09-10 09:30:00,49.37,49.5,49.07,49.22,124349.0,46.5382,46.6608,46.2554,46.3968,124349.0
2019-09-10 09:35:00,49.22,49.25,48.93,49.22,66627.0,46.3968,46.4251,46.1234,46.3968,66627.0
2019-09-10 09:40:00,49.22,49.29,49.0,49.0,36459.0,46.3968,46.4628,46.1894,46.1894,36459.0
2019-09-10 09:45:00,48.97,49.04,48.82,48.88,64035.0,46.1612,46.2271,46.0198,46.0763,64035.0
2019-09-10 09:50:00,48.88,48.88,48.54,48.57,98106.0,46.0763,46.0763,45.7558,45.7841,98106.0
2019-09-10 09:55:00,48.58,48.6,48.47,48.51,46968.0,45.7935,45.8124,45.6898,45.7275,46968.0
2019-09-10 10:00:00,48.51,48.87,48.51,48.76,37364.0,45.7275,46.0669,45.7275,45.9632,37364.0
2019-09-10 10:05:00,48.76,48.82,48.64,48.82,114071.0,45.9632,46.0198,45.8501,46.0198,114071.0
2019-09-10 10:10:00,48.82,49.02,48.81,48.98,40020.0,46.0198,46.2083,46.0103,46.1706,40020.0
2019-09-10 10:15:00,48.98,49.18,48.98,49.14,25560.0,46.1706,46.3591,46.1706,46.3214,25560.0
2019-09-10 10:20:00,49.14,49.23,49.1,49.18,13733.0,46.3214,46.4062,46.2837,46.3591,13733.0
2019-09-10 10:25:00,49.17,49.25,49.17,49.19,19484.0,46.3497,46.4251,46.3497,46.3685,19484.0
2019-09-10 10:30:00,49.19,49.38,49.17,49.27,94067.0,46.3685,46.5476,46.3497,46.4439,94067.0
2019-09-10 10:35:00,49.28,49.3,49.18,49.19,95035.0,46.4534,46.4722,46.3591,46.3685,95035.0
2019-09-10 10:40:00,49.2,49.32,49.19,49.26,49279.0,46.378,46.4911,46.3685,46.4345,49279.0
2019-09-10 10:45:00,49.27,49.27,49.19,49.23,25015.0,46.4439,46.4439,46.3685,46.4062,25015.0
2019-09-10 10:50:00,49.23,49.28,49.19,49.19,20901.0,46.4062,46.4534,46.3685,46.3685,20901.0
2019-09-10 10:55:00,49.19,49.27,49.18,49.21,23753.0,46.3685,46.4439,46.3591,46.3874,23753.0
2019-09-10 11:00:00,49.22,49.24,49.14,49.14,37347.0,46.3968,46.4157,46.3214,46.3214,37347.0
2019-09-10 11:05:00,49.15,49.15,49.08,49.09,16977.0,46.3308,46.3308,46.2648,46.2743,16977.0
2019-09-10 11:10:00,49.09,49.1,49.03,49.05,30428.0,46.2743,46.2837,46.2177,46.2366,30428.0
2019-09-10 11:15:00,49.05,49.1,48.92,49.07,23265.0,46.2366,46.2837,46.114,46.2554,23265.0
2019-09-10 11:20:00,49.08,49.09,48.97,49.02,39367.0,46.2648,46.2743,46.1612,46.2083,39367.0
2019-09-10 11:25:00,49.02,49.1,48.99,49.06,39273.0,46.2083,46.2837,46.18,46.246,39273.0
2019-09-10 11:30:00,49.06,49.06,48.99,49.0,26416.0,46.246,46.246,46.18,46.1894,26416.0
2019-09-10 11:35:00,49.01,49.01,48.95,48.96,16224.0,46.1989,46.1989,46.1423,46.1517,16224.0
2019-09-10 11:40:00,48.96,48.99,48.95,48.98,21841.0,46.1517,46.18,46.1423,46.1706,21841.0
2019-09-10 11:45:00,48.98,49.09,48.97,49.05,21853.0,46.1706,46.2743,46.1612,46.2366,21853.0
2019-09-10 11:50:00,49.06,49.17,49.06,49.15,19659.0,46.246,46.3497,46.246,46.3308,19659.0
2019-09-10 11:55:00,49.15,49.17,49.12,49.15,32710.0,46.3308,46.3497,46.3026,46.3308,32710.0
2019-09-10 12:00:00,49.16,49.17,49.12,49.14,33795.0,46.3403,46.3497,46.3026,46.3214,33795.0
2019-09-10 12:05:00,49.13,49.14,49.07,49.08,62570.0,46.312,46.3214,46.2554,46.2648,62570.0
2019-09-10 12:10:00,49.08,49.09,49.04,49.05,39148.0,46.2648,46.2743,46.2271,46.2366,39148.0
2019-09-10 12:15:00,49.05,49.13,49.04,49.13,36473.0,46.2366,46.312,46.2271,46.312,36473.0
2019-09-10 12:20:00,49.13,49.22,49.12,49.19,29512.0,46.312,46.3968,46.3026,46.3685,29512.0
2019-09-10 12:25:00,49.19,49.23,49.19,49.23,18264.0,46.3685,46.4062,46.3685,46.4062,18264.0
2019-09-10 12:30:00,49.23,49.24,49.2,49.2,19182.0,46.4062,46.4157,46.378,46.378,19182.0
2019-09-10 12:35:00,49.19,49.26,49.18,49.25,22678.0,46.3685,46.4345,46.3591,46.4251,22678.0
2019-09-10 12:40:00,49.24,49.26,49.21,49.22,18458.0,46.4157,46.4345,46.3874,46.3968,18458.0
2019-09-10 12:45:00,49.23,49.26,49.17,49.21,29328.0,46.4062,46.4345,46.3497,46.3874,29328.0
2019-09-10 12:50:00,49.21,49.22,49.17,49.17,16407.0,46.3874,46.3968,46.3497,46.3497,16407.0
2019-09-10 12:55:00,49.17,49.18,49.06,49.07,24654.0,46.3497,46.3591,46.246,46.2554,24654.0
2019-09-10 13:00:00,49.08,49.09,48.98,48.98,48088.0,46.2648,46.2743,46.1706,46.1706,48088.0
2019-09-10 13:05:00,48.99,49.0,48.97,48.98,23900.0,46.18,46.1894,46.1612,46.1706,23900.0
2019-09-10 13:10:00,48.98,48.99,48.87,48.88,23066.0,46.1706,46.18,46.0669,46.0763,23066.0
2019-09-10 13:15:00,48.88,48.95,48.84,48.95,66521.0,46.0763,46.1423,46.0386,46.1423,66521.0
2019-09-10 13:20:00,48.95,48.99,48.92,48.98,26316.0,46.1423,46.18,46.114,46.1706,26316.0
2019-09-10 13:25:00,48.98,49.02,48.97,48.98,21769.0,46.1706,46.2083,46.1612,46.1706,21769.0
2019-09-10 13:30:00,48.98,49.13,48.97,49.1,29206.0,46.1706,46.312,46.1612,46.2837,29206.0
2019-09-10 13:35:00,49.11,49.15,49.1,49.13,18045.0,46.2931,46.3308,46.2837,46.312,18045.0
2019-09-10 13:40:00,49.13,49.2,49.12,49.16,37696.0,46.312,46.378,46.3026,46.3403,37696.0
2019-09-10 13:45:00,49.16,49.18,49.14,49.18,30773.0,46.3403,46.3591,46.3214,46.3591,30773.0
2019-09-10 13:50:00,49.18,49.23,49.17,49.19,40042.0,46.3591,46.4062,46.3497,46.3685,40042.0
2019-09-10 13:55:00,49.19,49.22,49.16,49.19,36816.0,46.3685,46.3968,46.3403,46.3685,36816.0
2019-09-10 14:00:00,49.2,49.21,49.15,49.16,14111.0,46.378,46.3874,46.3308,46.3403,14111.0
2019-09-10 14:05:00,49.16,49.16,49.11,49.13,25714.0,46.3403,46.3403,46.2931,46.312,25714.0
2019-09-10 14:10:00,49.13,49.18,49.12,49.18,13644.0,46.312,46.3591,46.3026,46.3591,13644.0
2019-09-10 14:15:00,49.17,49.18,49.12,49.13,23798.0,46.3497,46.3591,46.3026,46.312,23798.0
2019-09-10 14:20:00,49.13,49.17,49.09,49.16,24058.0,46.312,46.3497,46.2743,46.3403,24058.0
2019-09-10 14:25:00,49.16,49.19,49.14,49.18,20024.0,46.3403,46.3685,46.3214,46.3591,20024.0
2019-09-10 14:30:00,49.18,49.21,49.17,49.2,26436.0,46.3591,46.3874,46.3497,46.378,26436.0
2019-09-10 14:35:00,49.2,49.23,49.15,49.15,29443.0,46.378,46.4062,46.3308,46.3308,29443.0
2019-09-10 14:40:00,49.15,49.21,49.14,49.2,23444.0,46.3308,46.3874,46.3214,46.378,23444.0
2019-09-10 14:45:00,49.2,49.24,49.19,49.2,34337.0,46.378,46.4157,46.3685,46.378,34337.0
2019-09-10 14:50:00,49.21,49.25,49.18,49.23,43623.0,46.3874,46.4251,46.3591,46.4062,43623.0
2019-09-10 14:55:00,49.25,49.25,49.17,49.19,20864.0,46.4251,46.4251,46.3497,46.3685,20864.0
2019-09-10 15:00:00,49.19,49.28,49.19,49.27,33889.0,46.3685,46.4534,46.3685,46.4439,33889.0
2019-09-10 15:05:00,49.27,49.27,49.23,49.25,18995.0,46.4439,46.4439,46.4062,46.4251,18995.0
2019-09-10 15:10:00,49.25,49.27,49.21,49.23,31245.0,46.4251,46.4439,46.3874,46.4062,31245.0
2019-09-10 15:15:00,49.23,49.28,49.21,49.26,31134.0,46.4062,46.4534,46.3874,46.4345,31134.0
2019-09-10 15:20:00,49.26,49.27,49.22,49.23,21856.0,46.4345,46.4439,46.3968,46.4062,21856.0
2019-09-10 15:25:00,49.23,49.26,49.22,49.25,35609.0,46.4062,46.4345,46.3968,46.4251,35609.0
2019-09-10 15:30:00,49.25,49.27,49.22,49.22,59456.0,46.4251,46.4439,46.3968,46.3968,59456.0
2019-09-10 15:35:00,49.22,49.26,49.19,49.25,69591.0,46.3968,46.4345,46.3685,46.4251,69591.0
2019-09-10 15:40:00,49.26,49.26,49.21,49.25,59544.0,46.4345,46.4345,46.3874,46.4251,59544.0
2019-09-10 15:45:00,49.24,49.32,49.24,49.29,51680.0,46.4157,46.4911,46.4157,46.4628,51680.0
2019-09-10 15:50:00,49.29,49.35,49.28,49.34,65950.0,46.4628,46.5194,46.4534,46.5099,65950.0
2019-09-10 15:55:00,49.34,49.43,49.34,49.43,156849.0,46.5099,46.5948,46.5099,46.5948,156849.0
2019-09-11 09:30:00,49.72,49.92,49.5,49.54,43938.0,46.8681,47.0567,46.6608,46.6985,43938.0
2019-09-11 09:35:00,49.58,49.67,49.48,49.58,32845.0,46.7362,46.821,46.6419,46.7362,32845.0
2019-09-11 09:40:00,49.58,49.76,49.57,49.63,14130.0,46.7362,46.9058,46.7267,46.7833,14130.0
2019-09-11 09:45:00,49.63,49.76,49.58,49.76,28650.0,46.7833,46.9058,46.7362,46.9058,28650.0
2019-09-11 09:50:00,49.76,49.89,49.69,49.88,33477.0,46.9058,47.0284,46.8399,47.019,33477.0
2019-09-11 09:55:00,49.88,49.98,49.86,49.93,21415.0,47.019,47.1132,47.0001,47.0661,21415.0
2019-09-11 10:00:00,49.97,49.98,49.84,49.91,28827.0,47.1038,47.1132,46.9813,47.0472,28827.0
2019-09-11 10:05:00,49.94,49.98,49.89,49.97,52650.0,47.0755,47.1132,47.0284,47.1038,52650.0
2019-09-11 10:10:00,49.97,50.01,49.89,49.93,33549.0,47.1038,47.1415,47.0284,47.0661,33549.0
2019-09-11 10:15:00,49.92,49.92,49.8,49.89,14988.0,47.0567,47.0567,46.9435,47.0284,14988.0
2019-09-11 10:20:00,49.88,49.89,49.71,49.71,14403.0,47.019,47.0284,46.8587,46.8587,14403.0
2019-09-11 10:25:00,49.72,49.81,49.72,49.77,17244.0,46.8681,46.953,46.8681,46.9153,17244.0
2019-09-11 10:30:00,49.8,49.87,49.75,49.85,49679.0,46.9435,47.0095,46.8964,46.9907,49679.0
2019-09-11 10:35:00,49.86,49.89,49.8,49.88,37121.0,47.0001,47.0284,46.9435,47.019,37121.0
2019-09-11 10:40:00,49.86,49.87,49.81,49.81,11876.0,47.0001,47.0095,46.953,46.953,11876.0
2019-09-11 10:45:00,49.81,49.81,49.75,49.76,37168.0,46.953,46.953,46.8964,46.9058,37168.0
2019-09-11 10:50:00,49.78,49.79,49.7,49.7,72217.0,46.9247,46.9341,46.8493,46.8493,72217.0
2019-09-11 10:55:00,49.71,49.84,49.7,49.79,16295.0,46.8587,46.9813,46.8493,46.9341,16295.0
2019-09-11 11:00:00,49.76,49.82,49.75,49.79,12269.0,46.9058,46.9624,46.8964,46.9341,12269.0
2019-09-11 11:05:00,49.78,49.79,49.74,49.75,9291.0,46.9247,46.9341,46.887,46.8964,9291.0
2019-09-11 11:10:00,49.74,49.75,49.65,49.66,70107.0,46.887,46.8964,46.8022,46.8116,70107.0
2019-09-11 11:15:00,49.66,49.67,49.65,49.65,21415.0,46.8116,46.821,46.8022,46.8022,21415.0
2019-09-11 11:20:00,49.65,49.7,49.65,49.69,38061.0,46.8022,46.8493,46.8022,46.8399,38061.0
2019-09-11 11:25:00,49.69,49.77,49.67,49.72,42043.0,46.8399,46.9153,46.821,46.8681,42043.0
2019-09-11 11:30:00,49.72,49.74,49.67,49.68,20481.0,46.8681,46.887,46.821,46.8304,20481.0
2019-09-11 11:35:00,49.68,49.77,49.68,49.75,22081.0,46.8304,46.9153,46.8304,46.8964,22081.0
2019-09-11 11:40:00,49.75,49.89,49.75,49.87,33516.0,46.8964,47.0284,46.8964,47.0095,33516.0
2019-09-11 11:45:00,49.87,49.87,49.8,49.84,52198.0,47.0095,47.0095,46.9435,46.9813,52198.0
2019-09-11 11:50:00,49.84,49.88,49.83,49.88,15687.0,46.9813,47.019,46.9718,47.019,15687.0
2019-09-11 11:55:00,49.87,49.92,49.85,49.86,15250.0,47.0095,47.0567,46.9907,47.0001,15250.0
2019-09-11 12:00:00,49.85,49.89,49.82,49.85,12614.0,46.9907,47.0284,46.9624,46.9907,12614.0
2019-09-11 12:05:00,49.87,49.91,49.85,49.91,33397.0,47.0095,47.0472,46.9907,47.0472,33397.0
2019-09-11 12:10:00,49.9,49.91,49.86,49.87,13774.0,47.0378,47.0472,47.0001,47.0095,13774.0
2019-09-11 12:15:00,49.85,49.89,49.84,49.86,13131.0,46.9907,47.0284,46.9813,47.0001,13131.0
2019-09-11 12:20:00,49.86,49.86,49.79,49.8,24454.0,47.0001,47.0001,46.9341,46.9435,24454.0
2019-09-11 12:25:00,49.79,49.8,49.75,49.79,25117.0,46.9341,46.9435,46.8964,46.9341,25117.0
2019-09-11 12:30:00,49.8,49.85,49.79,49.8,8997.0,46.9435,46.9907,46.9341,46.9435,8997.0
2019-09-11 12:35:00,49.79,49.8,49.77,49.77,5958.0,46.9341,46.9435,46.9153,46.9153,5958.0
2019-09-11 12:40:00,49.77,49.77,49.75,49.75,20306.0,46.9153,46.9153,46.8964,46.8964,20306.0
2019-09-11 12:45:00,49.76,49.77,49.74,49.75,22630.0,46.9058,46.9153,46.887,46.8964,22630.0
2019-09-11 12:50:00,49.75,49.77,49.7,49.74,84763.0,46.8964,46.9153,46.8493,46.887,84763.0
2019-09-11 12:55:00,49.74,49.76,49.7,49.71,35844.0,46.887,46.9058,46.8493,46.8587,35844.0
2019-09-11 13:00:00,49.71,49.78,49.7,49.74,37100.0,46.8587,46.9247,46.8493,46.887,37100.0
2019-09-11 13:05:00,49.72,49.79,49.7,49.75,143303.0,46.8681,46.9341,46.8493,46.8964,143303.0
2019-09-11 13:10:00,49.75,49.77,49.72,49.72,31625.0,46.8964,46.9153,46.8681,46.8681,31625.0
2019-09-11 13:15:00,49.73,49.82,49.73,49.81,35236.0,46.8776,46.9624,46.8776,46.953,35236.0
2019-09-11 13:20:00,49.81,49.92,49.81,49.91,30697.0,46.953,47.0567,46.953,47.0472,30697.0
2019-09-11 13:25:00,49.91,49.93,49.89,49.91,34056.0,47.0472,47.0661,47.0284,47.0472,34056.0
2019-09-11 13:30:00,49.91,49.93,49.81,49.87,29098.0,47.0472,47.0661,46.953,47.0095,29098.0
2019-09-11 13:35:00,49.87,49.88,49.83,49.84,10168.0,47.0095,47.019,46.9718,46.9813,10168.0
2019-09-11 13:40:00,49.83,49.83,49.73,49.79,26929.0,46.9718,46.9718,46.8776,46.9341,26929.0
2019-09-11 13:45:00,49.79,49.84,49.77,49.81,23798.0,46.9341,46.9813,46.9153,46.953,23798.0
2019-09-11 13:50:00,49.8,49.83,49.77,49.8,75391.0,46.9435,46.9718,46.9153,46.9435,75391.0
2019-09-11 13:55:00,49.8,49.8,49.71,49.78,88116.0,46.9435,46.9435,46.8587,46.9247,88116.0
2019-09-11 14:00:00,49.79,49.79,49.63,49.63,274887.0,46.9341,46.9341,46.7833,46.7833,274887.0
2019-09-11 14:05:00,49.64,49.7,49.61,49.67,16778.0,46.7927,46.8493,46.7644,46.821,16778.0
2019-09-11 14:10:00,49.67,49.69,49.62,49.63,10673.0,46.821,46.8399,46.7739,46.7833,10673.0
2019-09-11 14:15:00,49.62,49.67,49.6,49.62,11295.0,46.7739,46.821,46.755,46.7739,11295.0
2019-09-11 14:20:00,49.63,49.64,49.58,49.62,24680.0,46.7833,46.7927,46.7362,46.7739,24680.0
2019-09-11 14:25:00,49.62,49.65,49.6,49.61,21012.0,46.7739,46.8022,46.755,46.7644,21012.0
2019-09-11 14:30:00,49.62,49.63,49.57,49.59,30750.0,46.7739,46.7833,46.7267,46.7456,30750.0
2019-09-11 14:35:00,49.6,49.61,49.57,49.59,15069.0,46.755,46.7644,46.7267,46.7456,15069.0
2019-09-11 14:40:00,49.6,49.72,49.58,49.68,166331.0,46.755,46.8681,46.7362,46.8304,166331.0
2019-09-11 14:45:00,49.68,49.69,49.62,49.65,27523.0,46.8304,46.8399,46.7739,46.8022,27523.0
2019-09-11 14:50:00,49.64,49.66,49.63,49.66,16878.0,46.7927,46.8116,46.7833,46.8116,16878.0
2019-09-11 14:55:00,49.66,49.66,49.55,49.57,28063.0,46.8116,46.8116,46.7079,46.7267,28063.0
2019-09-11 15:00:00,49.58,49.62,49.57,49.58,66058.0,46.7362,46.7739,46.7267,46.7362,66058.0
2019-09-11 15:05:00,49.57,49.6,49.54,49.59,52955.0,46.7267,46.755,46.6985,46.7456,52955.0
2019-09-11 15:10:00,49.59,49.63,49.54,49.55,64094.0,46.7456,46.7833,46.6985,46.7079,64094.0
2019-09-11 15:15:00,49.55,49.58,49.49,49.5,43361.0,46.7079,46.7362,46.6513,46.6608,43361.0
2019-09-11 15:20:00,49.5,49.56,49.5,49.52,44454.0,46.6608,46.7173,46.6608,46.6796,44454.0
2019-09-11 15:25:00,49.52,49.56,49.51,49.51,56766.0,46.6796,46.7173,46.6702,46.6702,56766.0
2019-09-11 15:30:00,49.52,49.57,49.52,49.54,44711.0,46.6796,46.7267,46.6796,46.6985,44711.0
2019-09-11 15:35:00,49.53,49.55,49.49,49.49,53913.0,46.689,46.7079,46.6513,46.6513,53913.0
2019-09-11 15:40:00,49.49,49.58,49.48,49.55,213859.0,46.6513,46.7362,46.6419,46.7079,213859.0
2019-09-11 15:45:00,49.55,49.55,49.42,49.42,200868.0,46.7079,46.7079,46.5853,46.5853,200868.0
2019-09-11 15:50:00,49.43,49.52,49.42,49.49,132070.0,46.5948,46.6796,46.5853,46.6513,132070.0
2019-09-11 15:55:00,49.49,49.49,49.39,49.44,474903.0,46.6513,46.6513,46.5571,46.6042,474903.0
2019-09-12 09:30:00,49.76,50.14,49.69,49.95,63550.0,46.9058,47.264,46.8399,47.0849,63550.0
2019-09-12 09:35:00,49.95,50.17,49.91,50.06,29538.0,47.0849,47.2923,47.0472,47.1886,29538.0
2019-09-12 09:40:00,50.07,50.14,49.95,49.99,19531.0,47.1981,47.264,47.0849,47.1226,19531.0
2019-09-12 09:45:00,49.98,50.08,49.96,49.99,28724.0,47.1132,47.2075,47.0944,47.1226,28724.0
2019-09-12 09:50:00,50.03,50.15,49.97,50.15,54843.0,47.1604,47.2735,47.1038,47.2735,54843.0
2019-09-12 09:55:00,50.15,50.39,50.15,50.34,51139.0,47.2735,47.4997,47.2735,47.4526,51139.0
2019-09-12 10:00:00,50.36,50.5,50.32,50.5,23688.0,47.4714,47.6034,47.4337,47.6034,23688.0
2019-09-12 10:05:00,50.51,50.6,50.34,50.34,46130.0,47.6128,47.6977,47.4526,47.4526,46130.0
2019-09-12 10:10:00,50.36,50.59,50.24,50.24,72446.0,47.4714,47.6882,47.3583,47.3583,72446.0
2019-09-12 10:15:00,50.24,50.34,50.2,50.34,40376.0,47.3583,47.4526,47.3206,47.4526,40376.0
2019-09-12 10:20:00,50.35,50.54,50.35,50.49,29910.0,47.462,47.6411,47.462,47.594,29910.0
2019-09-12 10:25:00,50.49,50.52,50.44,50.44,15696.0,47.594,47.6222,47.5468,47.5468,15696.0
2019-09-12 10:30:00,50.45,50.53,50.39,50.39,15893.0,47.5563,47.6317,47.4997,47.4997,15893.0
2019-09-12 10:35:00,50.38,50.57,50.38,50.53,16233.0,47.4903,47.6694,47.4903,47.6317,16233.0
2019-09-12 10:40:00,50.54,50.62,50.48,50.5,28271.0,47.6411,47.7165,47.5845,47.6034,28271.0
2019-09-12 10:45:00,50.51,50.57,50.47,50.48,10464.0,47.6128,47.6694,47.5751,47.5845,10464.0
2019-09-12 10:50:00,50.48,50.5,50.31,50.36,23977.0,47.5845,47.6034,47.4243,47.4714,23977.0
2019-09-12 10:55:00,50.35,50.4,50.31,50.31,21769.0,47.462,47.5091,47.4243,47.4243,21769.0
2019-09-12 11:00:00,50.31,50.39,50.31,50.35,21483.0,47.4243,47.4997,47.4243,47.462,21483.0
2019-09-12 11:05:00,50.35,50.36,50.2,50.26,15256.0,47.462,47.4714,47.3206,47.3772,15256.0
2019-09-12 11:10:00,50.25,50.26,50.18,50.22,19129.0,47.3677,47.3772,47.3018,47.3395,19129.0
2019-09-12 11:15:00,50.22,50.23,50.16,50.16,14973.0,47.3395,47.3489,47.2829,47.2829,14973.0
2019-09-12 11:20:00,50.17,50.19,50.13,50.14,15025.0,47.2923,47.3112,47.2546,47.264,15025.0
2019-09-12 11:25:00,50.14,50.22,50.13,50.21,17727.0,47.264,47.3395,47.2546,47.33,17727.0
2019-09-12 11:30:00,50.21,50.26,50.2,50.23,18580.0,47.33,47.3772,47.3206,47.3489,18580.0
2019-09-12 11:35:00,50.23,50.26,50.12,50.12,14507.0,47.3489,47.3772,47.2452,47.2452,14507.0
2019-09-12 11:40:00,50.12,50.22,50.1,50.18,9359.0,47.2452,47.3395,47.2263,47.3018,9359.0
2019-09-12 11:45:00,50.18,50.2,50.15,50.16,24915.0,47.3018,47.3206,47.2735,47.2829,24915.0
2019-09-12 11:50:00,50.16,50.23,50.13,50.19,14195.0,47.2829,47.3489,47.2546,47.3112,14195.0
2019-09-12 11:55:00,50.19,50.19,50.05,50.11,34332.0,47.3112,47.3112,47.1792,47.2358,34332.0
2019-09-12 12:00:00,50.1,50.14,50.09,50.11,15654.0,47.2263,47.264,47.2169,47.2358,15654.0
2019-09-12 12:05:00,50.1,50.17,50.1,50.14,41380.0,47.2263,47.2923,47.2263,47.264,41380.0
2019-09-12 12:10:00,50.14,50.26,50.14,50.23,18082.0,47.264,47.3772,47.264,47.3489,18082.0
2019-09-12 12:15:00,50.22,50.26,50.2,50.24,19391.0,47.3395,47.3772,47.3206,47.3583,19391.0
2019-09-12 12:20:00,50.25,50.25,50.16,50.16,20281.0,47.3677,47.3677,47.2829,47.2829,20281.0
2019-09-12 12:25:00,50.15,50.17,50.11,50.14,11483.0,47.2735,47.2923,47.2358,47.264,11483.0
2019-09-12 12:30:00,50.13,50.22,50.12,50.18,10909.0,47.2546,47.3395,47.2452,47.3018,10909.0
2019-09-12 12:35:00,50.17,50.2,50.16,50.16,8503.0,47.2923,47.3206,47.2829,47.2829,8503.0
2019-09-12 12:40:00,50.16,50.19,50.11,50.12,17927.0,47.2829,47.3112,47.2358,47.2452,17927.0
2019-09-12 12:45:00,50.12,50.14,50.09,50.12,12061.0,47.2452,47.264,47.2169,47.2452,12061.0
2019-09-12 12:50:00,50.11,50.18,50.1,50.11,15613.0,47.2358,47.3018,47.2263,47.2358,15613.0
2019-09-12 12:55:00,50.12,50.2,50.1,50.17,14451.0,47.2452,47.3206,47.2263,47.2923,14451.0
2019-09-12 13:00:00,50.17,50.25,50.13,50.25,16343.0,47.2923,47.3677,47.2546,47.3677,16343.0
2019-09-12 13:05:00,50.26,50.3,50.2,50.24,17527.0,47.3772,47.4149,47.3206,47.3583,17527.0
2019-09-12 13:10:00,50.26,50.27,50.16,50.18,24499.0,47.3772,47.3866,47.2829,47.3018,24499.0
2019-09-12 13:15:00,50.18,50.2,50.17,50.18,6578.0,47.3018,47.3206,47.2923,47.3018,6578.0
2019-09-12 13:20:00,50.18,50.22,50.17,50.18,10982.0,47.3018,47.3395,47.2923,47.3018,10982.0
2019-09-12 13:25:00,50.18,50.2,50.15,50.15,16287.0,47.3018,47.3206,47.2735,47.2735,16287.0
2019-09-12 13:30:00,50.15,50.21,50.14,50.19,13418.0,47.2735,47.33,47.264,47.3112,13418.0
2019-09-12 13:35:00,50.2,50.2,50.12,50.13,12581.0,47.3206,47.3206,47.2452,47.2546,12581.0
2019-09-12 13:40:00,50.13,50.16,50.08,50.15,12358.0,47.2546,47.2829,47.2075,47.2735,12358.0
2019-09-12 13:45:00,50.15,50.18,50.12,50.16,6727.0,47.2735,47.3018,47.2452,47.2829,6727.0
2019-09-12 13:50:00,50.16,50.17,50.13,50.14,7102.0,47.2829,47.2923,47.2546,47.264,7102.0
2019-09-12 13:55:00,50.14,50.15,50.11,50.15,11456.0,47.264,47.2735,47.2358,47.2735,11456.0
2019-09-12 14:00:00,50.15,50.19,50.14,50.15,13451.0,47.2735,47.3112,47.264,47.2735,13451.0
2019-09-12 14:05:00,50.16,50.18,50.12,50.14,17398.0,47.2829,47.3018,47.2452,47.264,17398.0
2019-09-12 14:10:00,50.14,50.17,50.1,50.11,13085.0,47.264,47.2923,47.2263,47.2358,13085.0
2019-09-12 14:15:00,50.11,50.19,50.1,50.17,13311.0,47.2358,47.3112,47.2263,47.2923,13311.0
2019-09-12 14:20:00,50.17,50.18,50.12,50.14,14630.0,47.2923,47.3018,47.2452,47.264,14630.0
2019-09-12 14:25:00,50.15,50.2,50.09,50.13,18893.0,47.2735,47.3206,47.2169,47.2546,18893.0
2019-09-12 14:30:00,50.13,50.16,50.07,50.09,23025.0,47.2546,47.2829,47.1981,47.2169,23025.0
2019-09-12 14:35:00,50.09,50.13,50.09,50.13,9741.0,47.2169,47.2546,47.2169,47.2546,9741.0
2019-09-12 14:40:00,50.13,50.15,50.1,50.13,14860.0,47.2546,47.2735,47.2263,47.2546,14860.0
2019-09-12 14:45:00,50.14,50.17,50.05,50.07,16576.0,47.264,47.2923,47.1792,47.1981,16576.0
2019-09-12 14:50:00,50.07,50.09,50.03,50.03,16020.0,47.1981,47.2169,47.1604,47.1604,16020.0
2019-09-12 14:55:00,50.03,50.03,49.95,49.97,22190.0,47.1604,47.1604,47.0849,47.1038,22190.0
2019-09-12 15:00:00,49.97,49.97,49.86,49.87,46781.0,47.1038,47.1038,47.0001,47.0095,46781.0
2019-09-12 15:05:00,49.87,49.92,49.86,49.92,24491.0,47.0095,47.0567,47.0001,47.0567,24491.0
2019-09-12 15:10:00,49.91,50.05,49.91,50.04,20240.0,47.0472,47.1792,47.0472,47.1698,20240.0
2019-09-12 15:15:00,50.04,50.07,50.01,50.04,35376.0,47.1698,47.1981,47.1415,47.1698,35376.0
2019-09-12 15:20:00,50.04,50.09,50.02,50.03,29067.0,47.1698,47.2169,47.1509,47.1604,29067.0
2019-09-12 15:25:00,50.03,50.04,49.94,49.96,34683.0,47.1604,47.1698,47.0755,47.0944,34683.0
2019-09-12 15:30:00,49.97,50.06,49.96,50.0,50280.0,47.1038,47.1886,47.0944,47.1321,50280.0
2019-09-12 15:35:00,50.01,50.05,50.0,50.02,52630.0,47.1415,47.1792,47.1321,47.1509,52630.0
2019-09-12 15:40:00,50.03,50.03,49.84,49.87,120131.0,47.1604,47.1604,46.9813,47.0095,120131.0
2019-09-12 15:45:00,49.88,49.92,49.84,49.84,87370.0,47.019,47.0567,46.9813,46.9813,87370.0
2019-09-12 15:50:00,49.82,49.84,49.7,49.78,217539.0,46.9624,46.9813,46.8493,46.9247,217539.0
2019-09-12 15:55:00,49.77,49.82,49.7,49.76,403862.0,46.9153,46.9624,46.8493,46.9058,403862.0
2019-09-13 09:30:00,50.23,50.45,49.99,50.04,43425.0,47.3489,47.5563,47.1226,47.1698,43425.0
2019-09-13 09:35:00,50.05,50.13,49.92,49.93,111700.0,47.1792,47.2546,47.0567,47.0661,111700.0
2019-09-13 09:40:00,49.94,50.19,49.85,50.18,90783.0,47.0755,47.3112,46.9907,47.3018,90783.0
2019-09-13 09:45:00,50.19,50.2,50.04,50.08,33509.0,47.3112,47.3206,47.1698,47.2075,33509.0
2019-09-13 09:50:00,50.11,50.14,50.06,50.06,25767.0,47.2358,47.264,47.1886,47.1886,25767.0
2019-09-13 09:55:00,50.04,50.12,49.98,50.04,19845.0,47.1698,47.2452,47.1132,47.1698,19845.0
2019-09-13 10:00:00,50.05,50.09,49.78,49.82,34788.0,47.1792,47.2169,46.9247,46.9624,34788.0
2019-09-13 10:05:00,49.82,49.87,49.79,49.85,17553.0,46.9624,47.0095,46.9341,46.9907,17553.0
2019-09-13 10:10:00,49.85,49.91,49.81,49.81,14294.0,46.9907,47.0472,46.953,46.953,14294.0
2019-09-13 10:15:00,49.8,49.85,49.73,49.82,18442.0,46.9435,46.9907,46.8776,46.9624,18442.0
2019-09-13 10:20:00,49.82,49.82,49.75,49.77,12444.0,46.9624,46.9624,46.8964,46.9153,12444.0
2019-09-13 10:25:00,49.76,49.76,49.65,49.65,26470.0,46.9058,46.9058,46.8022,46.8022,26470.0
2019-09-13 10:30:00,49.66,49.68,49.4,49.41,43491.0,46.8116,46.8304,46.5665,46.5759,43491.0
2019-09-13 10:35:00,49.41,49.45,49.28,49.3,22227.0,46.5759,46.6136,46.4534,46.4722,22227.0
2019-09-13 10:40:00,49.31,49.43,49.3,49.37,28734.0,46.4817,46.5948,46.4722,46.5382,28734.0
2019-09-13 10:45:00,49.37,49.42,49.3,49.38,87969.0,46.5382,46.5853,46.4722,46.5476,87969.0
2019-09-13 10:50:00,49.38,49.62,49.35,49.59,31058.0,46.5476,46.7739,46.5194,46.7456,31058.0
2019-09-13 10:55:00,49.59,49.68,49.56,49.64,11402.0,46.7456,46.8304,46.7173,46.7927,11402.0
2019-09-13 11:00:00,49.66,49.72,49.64,49.68,17112.0,46.8116,46.8681,46.7927,46.8304,17112.0
2019-09-13 11:05:00,49.68,49.73,49.66,49.73,19648.0,46.8304,46.8776,46.8116,46.8776,19648.0
2019-09-13 11:10:00,49.73,49.75,49.68,49.69,22815.0,46.8776,46.8964,46.8304,46.8399,22815.0
2019-09-13 11:15:00,49.7,49.78,49.68,49.73,12018.0,46.8493,46.9247,46.8304,46.8776,12018.0
2019-09-13 11:20:00,49.73,49.8,49.72,49.77,12630.0,46.8776,46.9435,46.8681,46.9153,12630.0
2019-09-13 11:25:00,49.78,49.78,49.7,49.71,10206.0,46.9247,46.9247,46.8493,46.8587,10206.0
2019-09-13 11:30:00,49.73,49.75,49.64,49.69,11867.0,46.8776,46.8964,46.7927,46.8399,11867.0
2019-09-13 11:35:00,49.69,49.71,49.63,49.66,10363.0,46.8399,46.8587,46.7833,46.8116,10363.0
2019-09-13 11:40:00,49.65,49.66,49.56,49.59,25097.0,46.8022,46.8116,46.7173,46.7456,25097.0
2019-09-13 11:45:00,49.6,49.6,49.53,49.54,9383.0,46.755,46.755,46.689,46.6985,9383.0
2019-09-13 11:50:00,49.53,49.55,49.49,49.55,11489.0,46.689,46.7079,46.6513,46.7079,11489.0
2019-09-13 11:55:00,49.55,49.55,49.45,49.45,14698.0,46.7079,46.7079,46.6136,46.6136,14698.0
2019-09-13 12:00:00,49.45,49.5,49.38,49.41,31003.0,46.6136,46.6608,46.5476,46.5759,31003.0
2019-09-13 12:05:00,49.42,49.44,49.4,49.44,10217.0,46.5853,46.6042,46.5665,46.6042,10217.0
2019-09-13 12:10:00,49.45,49.46,49.39,49.4,11436.0,46.6136,46.623,46.5571,46.5665,11436.0
2019-09-13 12:15:00,49.4,49.5,49.38,49.47,12254.0,46.5665,46.6608,46.5476,46.6325,12254.0
2019-09-13 12:20:00,49.46,49.48,49.43,49.47,9111.0,46.623,46.6419,46.5948,46.6325,9111.0
2019-09-13 12:25:00,49.47,49.47,49.36,49.4,26962.0,46.6325,46.6325,46.5288,46.5665,26962.0
2019-09-13 12:30:00,49.4,49.4,49.33,49.37,23654.0,46.5665,46.5665,46.5005,46.5382,23654.0
2019-09-13 12:35:00,49.37,49.38,49.33,49.33,15241.0,46.5382,46.5476,46.5005,46.5005,15241.0
2019-09-13 12:40:00,49.35,49.35,49.28,49.3,30408.0,46.5194,46.5194,46.4534,46.4722,30408.0
2019-09-13 12:45:00,49.3,49.33,49.25,49.27,25732.0,46.4722,46.5005,46.4251,46.4439,25732.0
2019-09-13 12:50:00,49.27,49.33,49.26,49.33,37927.0,46.4439,46.5005,46.4345,46.5005,37927.0
2019-09-13 12:55:00,49.33,49.33,49.21,49.25,39948.0,46.5005,46.5005,46.3874,46.4251,39948.0
2019-09-13 13:00:00,49.24,49.31,49.21,49.22,17889.0,46.4157,46.4817,46.3874,46.3968,17889.0
2019-09-13 13:05:00,49.22,49.22,49.12,49.14,15613.0,46.3968,46.3968,46.3026,46.3214,15613.0
2019-09-13 13:10:00,49.13,49.13,49.02,49.08,32426.0,46.312,46.312,46.2083,46.2648,32426.0
2019-09-13 13:15:00,49.08,49.16,49.01,49.11,57335.0,46.2648,46.3403,46.1989,46.2931,57335.0
2019-09-13 13:20:00,49.1,49.17,49.07,49.14,14036.0,46.2837,46.3497,46.2554,46.3214,14036.0
2019-09-13 13:25:00,49.15,49.2,49.15,49.16,16569.0,46.3308,46.378,46.3308,46.3403,16569.0
2019-09-13 13:30:00,49.15,49.17,49.07,49.11,12743.0,46.3308,46.3497,46.2554,46.2931,12743.0
2019-09-13 13:35:00,49.12,49.13,49.02,49.04,18976.0,46.3026,46.312,46.2083,46.2271,18976.0
2019-09-13 13:40:00,49.05,49.07,49.01,49.03,15061.0,46.2366,46.2554,46.1989,46.2177,15061.0
2019-09-13 13:45:00,49.03,49.16,49.03,49.12,12593.0,46.2177,46.3403,46.2177,46.3026,12593.0
2019-09-13 13:50:00,49.13,49.19,49.11,49.19,10048.0,46.312,46.3685,46.2931,46.3685,10048.0
2019-09-13 13:55:00,49.18,49.25,49.15,49.25,13575.0,46.3591,46.4251,46.3308,46.4251,13575.0
2019-09-13 14:00:00,49.23,49.26,49.19,49.19,27376.0,46.4062,46.4345,46.3685,46.3685,27376.0
2019-09-13 14:05:00,49.2,49.23,49.19,49.22,10000.0,46.378,46.4062,46.3685,46.3968,10000.0
2019-09-13 14:10:00,49.23,49.25,49.18,49.21,37737.0,46.4062,46.4251,46.3591,46.3874,37737.0
2019-09-13 14:15:00,49.22,49.36,49.2,49.36,116869.0,46.3968,46.5288,46.378,46.5288,116869.0
2019-09-13 14:20:00,49.36,49.4,49.34,49.38,14744.0,46.5288,46.5665,46.5099,46.5476,14744.0
2019-09-13 14:25:00,49.39,49.4,49.23,49.27,25756.0,46.5571,46.5665,46.4062,46.4439,25756.0
2019-09-13 14:30:00,49.27,49.3,49.26,49.28,11716.0,46.4439,46.4722,46.4345,46.4534,11716.0
2019-09-13 14:35:00,49.28,49.28,49.2,49.24,31110.0,46.4534,46.4534,46.378,46.4157,31110.0
2019-09-13 14:40:00,49.24,49.37,49.24,49.35,27892.0,46.4157,46.5382,46.4157,46.5194,27892.0
2019-09-13 14:45:00,49.35,49.4,49.33,49.39,12879.0,46.5194,46.5665,46.5005,46.5571,12879.0
2019-09-13 14:50:00,49.4,49.48,49.4,49.45,14710.0,46.5665,46.6419,46.5665,46.6136,14710.0
2019-09-13 14:55:00,49.46,49.46,49.38,49.42,14904.0,46.623,46.623,46.5476,46.5853,14904.0
2019-09-13 15:00:00,49.43,49.46,49.4,49.42,22610.0,46.5948,46.623,46.5665,46.5853,22610.0
2019-09-13 15:05:00,49.42,49.51,49.41,49.46,28902.0,46.5853,46.6702,46.5759,46.623,28902.0
2019-09-13 15:10:00,49.47,49.51,49.46,49.5,17106.0,46.6325,46.6702,46.623,46.6608,17106.0
2019-09-13 15:15:00,49.49,49.51,49.43,49.44,21614.0,46.6513,46.6702,46.5948,46.6042,21614.0
2019-09-13 15:20:00,49.44,49.51,49.43,49.49,20215.0,46.6042,46.6702,46.5948,46.6513,20215.0
2019-09-13 15:25:00,49.48,49.5,49.44,49.48,28641.0,46.6419,46.6608,46.6042,46.6419,28641.0
2019-09-13 15:30:00,49.49,49.51,49.48,49.5,17298.0,46.6513,46.6702,46.6419,46.6608,17298.0
2019-09-13 15:35:00,49.51,49.56,49.49,49.51,41705.0,46.6702,46.7173,46.6513,46.6702,41705.0
2019-09-13 15:40:00,49.51,49.54,49.48,49.53,29654.0,46.6702,46.6985,46.6419,46.689,29654.0
2019-09-13 15:45:00,49.53,49.55,49.49,49.52,49566.0,46.689,46.7079,46.6513,46.6796,49566.0
2019-09-13 15:50:00,49.51,49.52,49.43,49.47,91645.0,46.6702,46.6796,46.5948,46.6325,91645.0
2019-09-13 15:55:00,49.47,49.51,49.41,49.48,244182.0,46.6325,46.6702,46.5759,46.6419,244182.0
2019-09-16 09:30:00,49.45,49.64,49.35,49.54,37621.0,46.6136,46.7927,46.5194,46.6985,37621.0
2019-09-16 09:35:00,49.51,49.67,49.5,49.63,25196.0,46.6702,46.821,46.6608,46.7833,25196.0
2019-09-16 09:40:00,49.65,49.77,49.63,49.67,18846.0,46.8022,46.9153,46.7833,46.821,18846.0
2019-09-16 09:45:00,49.67,49.71,49.62,49.71,11895.0,46.821,46.8587,46.7739,46.8587,11895.0
2019-09-16 09:50:00,49.67,49.67,49.54,49.57,16040.0,46.821,46.821,46.6985,46.7267,16040.0
2019-09-16 09:55:00,49.58,49.68,49.57,49.67,29105.0,46.7362,46.8304,46.7267,46.821,29105.0
2019-09-16 10:00:00,49.66,49.72,49.61,49.68,12858.0,46.8116,46.8681,46.7644,46.8304,12858.0
2019-09-16 10:05:00,49.68,49.76,49.67,49.76,10266.0,46.8304,46.9058,46.821,46.9058,10266.0
2019-09-16 10:10:00,49.75,49.79,49.7,49.79,22192.0,46.8964,46.9341,46.8493,46.9341,22192.0
2019-09-16 10:15:00,49.79,49.82,49.73,49.76,9665.0,46.9341,46.9624,46.8776,46.9058,9665.0
2019-09-16 10:20:00,49.76,49.77,49.7,49.72,17019.0,46.9058,46.9153,46.8493,46.8681,17019.0
2019-09-16 10:25:00,49.72,49.73,49.59,49.59,11594.0,46.8681,46.8776,46.7456,46.7456,11594.0
2019-09-16 10:30:00,49.59,49.61,49.55,49.61,5988.0,46.7456,46.7644,46.7079,46.7644,5988.0
2019-09-16 10:35:00,49.62,49.72,49.61,49.71,14807.0,46.7739,46.8681,46.7644,46.8587,14807.0
2019-09-16 10:40:00,49.72,49.77,49.68,49.68,7981.0,46.8681,46.9153,46.8304,46.8304,7981.0
2019-09-16 10:45:00,49.67,49.71,49.62,49.69,9658.0,46.821,46.8587,46.7739,46.8399,9658.0
2019-09-16 10:50:00,49.69,49.71,49.65,49.67,7138.0,46.8399,46.8587,46.8022,46.821,7138.0
2019-09-16 10:55:00,49.68,49.73,49.68,49.7,6887.0,46.8304,46.8776,46.8304,46.8493,6887.0
2019-09-16 11:00:00,49.7,49.73,49.69,49.72,7130.0,46.8493,46.8776,46.8399,46.8681,7130.0
2019-09-16 11:05:00,49.72,49.8,49.71,49.8,5698.0,46.8681,46.9435,46.8587,46.9435,5698.0
2019-09-16 11:10:00,49.81,49.82,49.77,49.8,6650.0,46.953,46.9624,46.9153,46.9435,6650.0
2019-09-16 11:15:00,49.81,49.82,49.75,49.79,9983.0,46.953,46.9624,46.8964,46.9341,9983.0
2019-09-16 11:20:00,49.79,49.82,49.76,49.78,20492.0,46.9341,46.9624,46.9058,46.9247,20492.0
2019-09-16 11:25:00,49.8,49.83,49.78,49.8,7621.0,46.9435,46.9718,46.9247,46.9435,7621.0
2019-09-16 11:30:00,49.79,49.81,49.7,49.7,67710.0,46.9341,46.953,46.8493,46.8493,67710.0
2019-09-16 11:35:00,49.7,49.71,49.6,49.66,36370.0,46.8493,46.8587,46.755,46.8116,36370.0
2019-09-16 11:40:00,49.65,49.68,49.53,49.59,19955.0,46.8022,46.8304,46.689,46.7456,19955.0
2019-09-16 11:45:00,49.59,49.62,49.49,49.5,21196.0,46.7456,46.7739,46.6513,46.6608,21196.0
2019-09-16 11:50:00,49.48,49.49,49.44,49.46,18062.0,46.6419,46.6513,46.6042,46.623,18062.0
2019-09-16 11:55:00,49.46,49.48,49.27,49.27,20033.0,46.623,46.6419,46.4439,46.4439,20033.0
2019-09-16 12:00:00,49.27,49.32,49.26,49.32,11432.0,46.4439,46.4911,46.4345,46.4911,11432.0
2019-09-16 12:05:00,49.31,49.35,49.29,49.34,10111.0,46.4817,46.5194,46.4628,46.5099,10111.0
2019-09-16 12:10:00,49.35,49.36,49.3,49.31,7093.0,46.5194,46.5288,46.4722,46.4817,7093.0
2019-09-16 12:15:00,49.32,49.33,49.28,49.28,19467.0,46.4911,46.5005,46.4534,46.4534,19467.0
2019-09-16 12:20:00,49.28,49.28,49.2,49.21,17387.0,46.4534,46.4534,46.378,46.3874,17387.0
2019-09-16 12:25:00,49.22,49.22,49.06,49.09,27030.0,46.3968,46.3968,46.246,46.2743,27030.0
2019-09-16 12:30:00,49.09,49.14,49.06,49.08,83437.0,46.2743,46.3214,46.246,46.2648,83437.0
2019-09-16 12:35:00,49.08,49.12,49.04,49.11,22196.0,46.2648,46.3026,46.2271,46.2931,22196.0
2019-09-16 12:40:00,49.1,49.1,49.03,49.04,17142.0,46.2837,46.2837,46.2177,46.2271,17142.0
2019-09-16 12:45:00,49.05,49.07,49.01,49.02,28259.0,46.2366,46.2554,46.1989,46.2083,28259.0
2019-09-16 12:50:00,49.04,49.08,49.03,49.08,12730.0,46.2271,46.2648,46.2177,46.2648,12730.0
2019-09-16 12:55:00,49.07,49.13,49.05,49.07,18162.0,46.2554,46.312,46.2366,46.2554,18162.0
2019-09-16 13:00:00,49.07,49.08,49.05,49.07,16918.0,46.2554,46.2648,46.2366,46.2554,16918.0
2019-09-16 13:05:00,49.07,49.12,49.05,49.12,19735.0,46.2554,46.3026,46.2366,46.3026,19735.0
2019-09-16 13:10:00,49.12,49.13,49.02,49.04,87627.0,46.3026,46.312,46.2083,46.2271,87627.0
2019-09-16 13:15:00,49.04,49.15,49.03,49.09,70289.0,46.2271,46.3308,46.2177,46.2743,70289.0
2019-09-16 13:20:00,49.1,49.23,48.97,49.02,294165.0,46.2837,46.4062,46.1612,46.2083,294165.0
2019-09-16 13:25:00,49.04,49.08,48.99,49.04,41392.0,46.2271,46.2648,46.18,46.2271,41392.0
2019-09-16 13:30:00,49.05,49.14,49.01,49.12,83121.0,46.2366,46.3214,46.1989,46.3026,83121.0
2019-09-16 13:35:00,49.12,49.12,49.06,49.08,25824.0,46.3026,46.3026,46.246,46.2648,25824.0
2019-09-16 13:40:00,49.08,49.19,49.07,49.09,83532.0,46.2648,46.3685,46.2554,46.2743,83532.0
2019-09-16 13:45:00,49.09,49.15,48.99,49.03,187795.0,46.2743,46.3308,46.18,46.2177,187795.0
2019-09-16 13:50:00,49.04,49.2,49.04,49.16,158389.0,46.2271,46.378,46.2271,46.3403,158389.0
2019-09-16 13:55:00,49.16,49.22,49.11,49.13,66541.0,46.3403,46.3968,46.2931,46.312,66541.0
2019-09-16 14:00:00,49.13,49.17,49.09,49.14,189435.0,46.312,46.3497,46.2743,46.3214,189435.0
2019-09-16 14:05:00,49.12,49.17,49.0,49.03,91210.0,46.3026,46.3497,46.1894,46.2177,91210.0
2019-09-16 14:10:00,49.03,49.08,48.97,49.06,29434.0,46.2177,46.2648,46.1612,46.246,29434.0
2019-09-16 14:15:00,49.06,49.1,49.01,49.03,67038.0,46.246,46.2837,46.1989,46.2177,67038.0
2019-09-16 14:20:00,49.03,49.07,48.98,49.03,58279.0,46.2177,46.2554,46.1706,46.2177,58279.0
2019-09-16 14:25:00,49.04,49.09,49.02,49.05,82229.0,46.2271,46.2743,46.2083,46.2366,82229.0
2019-09-16 14:30:00,49.07,49.07,49.0,49.01,51365.0,46.2554,46.2554,46.1894,46.1989,51365.0
2019-09-16 14:35:00,49.02,49.07,48.99,49.03,69869.0,46.2083,46.2554,46.18,46.2177,69869.0
2019-09-16 14:40:00,49.03,49.07,49.0,49.04,35475.0,46.2177,46.2554,46.1894,46.2271,35475.0
2019-09-16 14:45:00,49.04,49.1,49.04,49.07,60873.0,46.2271,46.2837,46.2271,46.2554,60873.0
2019-09-16 14:50:00,49.07,49.17,49.04,49.12,71828.0,46.2554,46.3497,46.2271,46.3026,71828.0
2019-09-16 14:55:00,49.13,49.25,49.13,49.2,39293.0,46.312,46.4251,46.312,46.378,39293.0
2019-09-16 15:00:00,49.2,49.25,49.17,49.17,39226.0,46.378,46.4251,46.3497,46.3497,39226.0
2019-09-16 15:05:00,49.18,49.3,49.15,49.24,62686.0,46.3591,46.4722,46.3308,46.4157,62686.0
2019-09-16 15:10:00,49.25,49.25,49.15,49.21,338192.0,46.4251,46.4251,46.3308,46.3874,338192.0
2019-09-16 15:15:00,49.21,49.32,49.18,49.25,120892.0,46.3874,46.4911,46.3591,46.4251,120892.0
2019-09-16 15:20:00,49.25,49.25,49.19,49.22,51462.0,46.4251,46.4251,46.3685,46.3968,51462.0
2019-09-16 15:25:00,49.22,49.25,49.2,49.21,40313.0,46.3968,46.4251,46.378,46.3874,40313.0
2019-09-16 15:30:00,49.22,49.24,49.11,49.12,58970.0,46.3968,46.4157,46.2931,46.3026,58970.0
2019-09-16 15:35:00,49.12,49.12,49.04,49.08,103488.0,46.3026,46.3026,46.2271,46.2648,103488.0
2019-09-16 15:40:00,49.08,49.09,48.94,48.96,106267.0,46.2648,46.2743,46.1329,46.1517,106267.0
2019-09-16 15:45:00,48.96,49.05,48.94,49.0,79349.0,46.1517,46.2366,46.1329,46.1894,79349.0
2019-09-16 15:50:00,48.99,49.02,48.94,48.98,135130.0,46.18,46.2083,46.1329,46.1706,135130.0
2019-09-16 15:55:00,48.98,49.12,48.97,49.03,279794.0,46.1706,46.3026,46.1612,46.2177,279794.0
2019-09-17 09:30:00,49.06,49.49,49.06,49.44,319850.0,46.246,46.6513,46.246,46.6042,319850.0
2019-09-17 09:35:00,49.42,49.55,49.25,49.39,109137.0,46.5853,46.7079,46.4251,46.5571,109137.0
2019-09-17 09:40:00,49.39,49.4,49.04,49.18,92800.0,46.5571,46.5665,46.2271,46.3591,92800.0
2019-09-17 09:45:00,49.2,49.4,49.2,49.26,71870.0,46.378,46.5665,46.378,46.4345,71870.0
2019-09-17 09:50:00,49.27,49.37,49.21,49.29,450113.0,46.4439,46.5382,46.3874,46.4628,450113.0
2019-09-17 09:55:00,49.29,49.39,49.21,49.25,82450.0,46.4628,46.5571,46.3874,46.4251,82450.0
2019-09-17 10:00:00,49.25,49.54,49.25,49.53,201527.0,46.4251,46.6985,46.4251,46.689,201527.0
2019-09-17 10:05:00,49.51,49.51,49.33,49.38,480523.0,46.6702,46.6702,46.5005,46.5476,480523.0
2019-09-17 10:10:00,49.38,49.41,49.3,49.36,102313.0,46.5476,46.5759,46.4722,46.5288,102313.0
2019-09-17 10:15:00,49.37,49.53,49.34,49.4,77699.0,46.5382,46.689,46.5099,46.5665,77699.0
2019-09-17 10:20:00,49.4,49.49,49.39,49.49,63266.0,46.5665,46.6513,46.5571,46.6513,63266.0
2019-09-17 10:25:00,49.49,49.61,49.42,49.55,60216.0,46.6513,46.7644,46.5853,46.7079,60216.0
2019-09-17 10:30:00,49.55,49.56,49.45,49.45,34724.0,46.7079,46.7173,46.6136,46.6136,34724.0
2019-09-17 10:35:00,49.45,49.56,49.44,49.52,34025.0,46.6136,46.7173,46.6042,46.6796,34025.0
2019-09-17 10:40:00,49.52,49.53,49.47,49.5,19139.0,46.6796,46.689,46.6325,46.6608,19139.0
2019-09-17 10:45:00,49.5,49.58,49.42,49.47,24217.0,46.6608,46.7362,46.5853,46.6325,24217.0
2019-09-17 10:50:00,49.46,49.47,49.41,49.41,52635.0,46.623,46.6325,46.5759,46.5759,52635.0
2019-09-17 10:55:00,49.42,49.42,49.39,49.4,26299.0,46.5853,46.5853,46.5571,46.5665,26299.0
2019-09-17 11:00:00,49.4,49.5,49.32,49.42,471024.0,46.5665,46.6608,46.4911,46.5853,471024.0
2019-09-17 11:05:00,49.41,49.54,49.41,49.45,49355.0,46.5759,46.6985,46.5759,46.6136,49355.0
2019-09-17 11:10:00,49.45,49.48,49.4,49.4,23691.0,46.6136,46.6419,46.5665,46.5665,23691.0
2019-09-17 11:15:00,49.39,49.43,49.34,49.36,24904.0,46.5571,46.5948,46.5099,46.5288,24904.0
2019-09-17 11:20:00,49.36,49.38,49.23,49.27,71104.0,46.5288,46.5476,46.4062,46.4439,71104.0
2019-09-17 11:25:00,49.27,49.39,49.26,49.31,22577.0,46.4439,46.5571,46.4345,46.4817,22577.0
2019-09-17 11:30:00,49.31,49.39,49.3,49.38,19878.0,46.4817,46.5571,46.4722,46.5476,19878.0
2019-09-17 11:35:00,49.38,49.43,49.37,49.37,694642.0,46.5476,46.5948,46.5382,46.5382,694642.0
2019-09-17 11:40:00,49.37,49.45,49.35,49.44,41146.0,46.5382,46.6136,46.5194,46.6042,41146.0
2019-09-17 11:45:00,49.44,49.47,49.36,49.36,89138.0,46.6042,46.6325,46.5288,46.5288,89138.0
2019-09-17 11:50:00,49.36,49.39,49.32,49.39,303403.0,46.5288,46.5571,46.4911,46.5571,303403.0
2019-09-17 11:55:00,49.39,49.39,49.29,49.3,62153.0,46.5571,46.5571,46.4628,46.4722,62153.0
2019-09-17 12:00:00,49.31,49.33,49.26,49.29,53800.0,46.4817,46.5005,46.4345,46.4628,53800.0
2019-09-17 12:05:00,49.29,49.32,49.25,49.3,23190.0,46.4628,46.4911,46.4251,46.4722,23190.0
2019-09-17 12:10:00,49.3,49.51,49.29,49.43,75865.0,46.4722,46.6702,46.4628,46.5948,75865.0
2019-09-17 12:15:00,49.44,49.48,49.4,49.47,37612.0,46.6042,46.6419,46.5665,46.6325,37612.0
2019-09-17 12:20:00,49.48,49.49,49.29,49.29,67459.0,46.6419,46.6513,46.4628,46.4628,67459.0
2019-09-17 12:25:00,49.29,49.52,49.29,49.48,2148354.0,46.4628,46.6796,46.4628,46.6419,2148354.0
2019-09-17 12:30:00,49.5,49.54,49.45,49.47,79402.0,46.6608,46.6985,46.6136,46.6325,79402.0
2019-09-17 12:35:00,49.47,49.52,49.43,49.5,25294.0,46.6325,46.6796,46.5948,46.6608,25294.0
2019-09-17 12:40:00,49.5,49.54,49.44,49.48,72719.0,46.6608,46.6985,46.6042,46.6419,72719.0
2019-09-17 12:45:00,49.49,49.6,49.49,49.59,48669.0,46.6513,46.755,46.6513,46.7456,48669.0
2019-09-17 12:50:00,49.6,49.7,49.58,49.66,74070.0,46.755,46.8493,46.7362,46.8116,74070.0
2019-09-17 12:55:00,49.67,49.82,49.6,49.81,341298.0,46.821,46.9624,46.755,46.953,341298.0
2019-09-17 13:00:00,49.82,49.92,49.77,49.77,201645.0,46.9624,47.0567,46.9153,46.9153,201645.0
2019-09-17 13:05:00,49.76,49.81,49.71,49.74,135815.0,46.9058,46.953,46.8587,46.887,135815.0
2019-09-17 13:10:00,49.73,49.77,49.64,49.66,40323.0,46.8776,46.9153,46.7927,46.8116,40323.0
2019-09-17 13:15:00,49.64,49.75,49.64,49.7,65849.0,46.7927,46.8964,46.7927,46.8493,65849.0
2019-09-17 13:20:00,49.7,49.74,49.63,49.67,106830.0,46.8493,46.887,46.7833,46.821,106830.0
2019-09-17 13:25:00,49.68,49.71,49.64,49.65,39147.0,46.8304,46.8587,46.7927,46.8022,39147.0
2019-09-17 13:30:00,49.65,49.7,49.64,49.64,33041.0,46.8022,46.8493,46.7927,46.7927,33041.0
2019-09-17 13:35:00,49.64,49.68,49.63,49.67,21094.0,46.7927,46.8304,46.7833,46.821,21094.0
2019-09-17 13:40:00,49.67,49.72,49.64,49.67,39551.0,46.821,46.8681,46.7927,46.821,39551.0
2019-09-17 13:45:00,49.67,49.76,49.66,49.75,61340.0,46.821,46.9058,46.8116,46.8964,61340.0
2019-09-17 13:50:00,49.74,49.76,49.7,49.7,35117.0,46.887,46.9058,46.8493,46.8493,35117.0
2019-09-17 13:55:00,49.7,49.8,49.7,49.75,20470.0,46.8493,46.9435,46.8493,46.8964,20470.0
2019-09-17 14:00:00,49.76,49.79,49.73,49.76,48014.0,46.9058,46.9341,46.8776,46.9058,48014.0
2019-09-17 14:05:00,49.75,49.76,49.66,49.7,25941.0,46.8964,46.9058,46.8116,46.8493,25941.0
2019-09-17 14:10:00,49.7,49.71,49.62,49.63,22345.0,46.8493,46.8587,46.7739,46.7833,22345.0
2019-09-17 14:15:00,49.63,49.7,49.62,49.66,34681.0,46.7833,46.8493,46.7739,46.8116,34681.0
2019-09-17 14:20:00,49.66,49.76,49.65,49.73,32935.0,46.8116,46.9058,46.8022,46.8776,32935.0
2019-09-17 14:25:00,49.73,49.74,49.66,49.69,45180.0,46.8776,46.887,46.8116,46.8399,45180.0
2019-09-17 14:30:00,49.69,49.75,49.66,49.74,72122.0,46.8399,46.8964,46.8116,46.887,72122.0
2019-09-17 14:35:00,49.75,49.76,49.69,49.73,57184.0,46.8964,46.9058,46.8399,46.8776,57184.0
2019-09-17 14:40:00,49.73,49.73,49.68,49.69,47823.0,46.8776,46.8776,46.8304,46.8399,47823.0
2019-09-17 14:45:00,49.69,49.69,49.64,49.68,29012.0,46.8399,46.8399,46.7927,46.8304,29012.0
2019-09-17 14:50:00,49.68,49.7,49.65,49.66,30193.0,46.8304,46.8493,46.8022,46.8116,30193.0
2019-09-17 14:55:00,49.65,49.7,49.64,49.69,29442.0,46.8022,46.8493,46.7927,46.8399,29442.0
2019-09-17 15:00:00,49.69,49.69,49.62,49.64,43657.0,46.8399,46.8399,46.7739,46.7927,43657.0
2019-09-17 15:05:00,49.64,49.65,49.59,49.64,23289.0,46.7927,46.8022,46.7456,46.7927,23289.0
2019-09-17 15:10:00,49.64,49.64,49.55,49.55,25677.0,46.7927,46.7927,46.7079,46.7079,25677.0
2019-09-17 15:15:00,49.56,49.62,49.55,49.62,38729.0,46.7173,46.7739,46.7079,46.7739,38729.0
2019-09-17 15:20:00,49.61,49.63,49.56,49.63,121117.0,46.7644,46.7833,46.7173,46.7833,121117.0
2019-09-17 15:25:00,49.63,49.65,49.58,49.62,128397.0,46.7833,46.8022,46.7362,46.7739,128397.0
2019-09-17 15:30:00,49.62,49.66,49.6,49.63,70509.0,46.7739,46.8116,46.755,46.7833,70509.0
2019-09-17 15:35:00,49.63,49.67,49.59,49.64,88786.0,46.7833,46.821,46.7456,46.7927,88786.0
2019-09-17 15:40:00,49.64,49.69,49.62,49.65,132258.0,46.7927,46.8399,46.7739,46.8022,132258.0
2019-09-17 15:45:00,49.65,49.71,49.61,49.62,187941.0,46.8022,46.8587,46.7644,46.7739,187941.0
2019-09-17 15:50:00,49.62,49.7,49.61,49.66,161316.0,46.7739,46.8493,46.7644,46.8116,161316.0
2019-09-17 15:55:00,49.66,49.74,49.65,49.69,321598.0,46.8116,46.887,46.8022,46.8399,321598.0
2019-09-18 09:30:00,49.66,49.69,49.28,49.43,59497.0,46.8116,46.8399,46.4534,46.5948,59497.0
2019-09-18 09:35:00,49.41,49.59,49.27,49.29,128566.0,46.5759,46.7456,46.4439,46.4628,128566.0
2019-09-18 09:40:00,49.26,49.45,49.25,49.36,236467.0,46.4345,46.6136,46.4251,46.5288,236467.0
2019-09-18 09:45:00,49.36,49.54,49.27,49.54,49116.0,46.5288,46.6985,46.4439,46.6985,49116.0
2019-09-18 09:50:00,49.54,49.79,49.52,49.74,68195.0,46.6985,46.9341,46.6796,46.887,68195.0
2019-09-18 09:55:00,49.74,49.98,49.74,49.94,77350.0,46.887,47.1132,46.887,47.0755,77350.0
2019-09-18 10:00:00,49.95,50.16,49.94,50.05,80909.0,47.0849,47.2829,47.0755,47.1792,80909.0
2019-09-18 10:05:00,50.05,50.29,50.0,50.21,44326.0,47.1792,47.4054,47.1321,47.33,44326.0
2019-09-18 10:10:00,50.21,50.21,50.06,50.16,60156.0,47.33,47.33,47.1886,47.2829,60156.0
2019-09-18 10:15:00,50.16,50.2,50.1,50.14,31421.0,47.2829,47.3206,47.2263,47.264,31421.0
2019-09-18 10:20:00,50.14,50.33,50.14,50.32,48703.0,47.264,47.4431,47.264,47.4337,48703.0
2019-09-18 10:25:00,50.35,50.36,50.16,50.2,78374.0,47.462,47.4714,47.2829,47.3206,78374.0
2019-09-18 10:30:00,50.21,50.21,50.06,50.21,171702.0,47.33,47.33,47.1886,47.33,171702.0
2019-09-18 10:35:00,50.18,50.36,50.18,50.3,36979.0,47.3018,47.4714,47.3018,47.4149,36979.0
2019-09-18 10:40:00,50.31,50.37,50.3,50.31,27538.0,47.4243,47.4809,47.4149,47.4243,27538.0
2019-09-18 10:45:00,50.31,50.34,50.25,50.29,245420.0,47.4243,47.4526,47.3677,47.4054,245420.0
2019-09-18 10:50:00,50.27,50.31,50.23,50.3,17587.0,47.3866,47.4243,47.3489,47.4149,17587.0
2019-09-18 10:55:00,50.29,50.35,50.27,50.34,58878.0,47.4054,47.462,47.3866,47.4526,58878.0
2019-09-18 11:00:00,50.33,50.33,50.17,50.19,35595.0,47.4431,47.4431,47.2923,47.3112,35595.0
2019-09-18 11:05:00,50.19,50.2,50.09,50.14,24062.0,47.3112,47.3206,47.2169,47.264,24062.0
2019-09-18 11:10:00,50.13,50.15,50.05,50.09,27174.0,47.2546,47.2735,47.1792,47.2169,27174.0
2019-09-18 11:15:00,50.09,50.11,50.01,50.06,15773.0,47.2169,47.2358,47.1415,47.1886,15773.0
2019-09-18 11:20:00,50.07,50.07,50.02,50.04,11399.0,47.1981,47.1981,47.1509,47.1698,11399.0
2019-09-18 11:25:00,50.05,50.1,50.04,50.09,11555.0,47.1792,47.2263,47.1698,47.2169,11555.0
2019-09-18 11:30:00,50.09,50.17,50.09,50.13,16355.0,47.2169,47.2923,47.2169,47.2546,16355.0
2019-09-18 11:35:00,50.13,50.17,50.07,50.16,18792.0,47.2546,47.2923,47.1981,47.2829,18792.0
2019-09-18 11:40:00,50.16,50.17,50.11,50.15,12254.0,47.2829,47.2923,47.2358,47.2735,12254.0
2019-09-18 11:45:00,50.14,50.17,50.07,50.17,13048.0,47.264,47.2923,47.1981,47.2923,13048.0
2019-09-18 11:50:00,50.18,50.18,50.12,50.12,7300.0,47.3018,47.3018,47.2452,47.2452,7300.0
2019-09-18 11:55:00,50.12,50.13,50.09,50.12,8902.0,47.2452,47.2546,47.2169,47.2452,8902.0
2019-09-18 12:00:00,50.11,50.23,50.09,50.19,19268.0,47.2358,47.3489,47.2169,47.3112,19268.0
2019-09-18 12:05:00,50.2,50.24,50.18,50.21,14467.0,47.3206,47.3583,47.3018,47.33,14467.0
2019-09-18 12:10:00,50.21,50.22,50.2,50.21,10002.0,47.33,47.3395,47.3206,47.33,10002.0
2019-09-18 12:15:00,50.21,50.21,50.18,50.19,13952.0,47.33,47.33,47.3018,47.3112,13952.0
2019-09-18 12:20:00,50.2,50.22,50.18,50.19,12425.0,47.3206,47.3395,47.3018,47.3112,12425.0
2019-09-18 12:25:00,50.19,50.25,50.17,50.23,9415.0,47.3112,47.3677,47.2923,47.3489,9415.0
2019-09-18 12:30:00,50.23,50.25,50.21,50.24,6829.0,47.3489,47.3677,47.33,47.3583,6829.0
2019-09-18 12:35:00,50.25,50.31,50.22,50.31,12323.0,47.3677,47.4243,47.3395,47.4243,12323.0
2019-09-18 12:40:00,50.31,50.31,50.19,50.22,27361.0,47.4243,47.4243,47.3112,47.3395,27361.0
2019-09-18 12:45:00,50.22,50.23,50.15,50.21,167338.0,47.3395,47.3489,47.2735,47.33,167338.0
2019-09-18 12:50:00,50.21,50.23,50.18,50.18,11432.0,47.33,47.3489,47.3018,47.3018,11432.0
2019-09-18 12:55:00,50.16,50.19,50.15,50.17,11363.0,47.2829,47.3112,47.2735,47.2923,11363.0
2019-09-18 13:00:00,50.18,50.24,50.15,50.22,23681.0,47.3018,47.3583,47.2735,47.3395,23681.0
2019-09-18 13:05:00,50.23,50.24,50.15,50.24,19649.0,47.3489,47.3583,47.2735,47.3583,19649.0
2019-09-18 13:10:00,50.24,50.25,50.18,50.21,12717.0,47.3583,47.3677,47.3018,47.33,12717.0
2019-09-18 13:15:00,50.21,50.26,50.21,50.23,8633.0,47.33,47.3772,47.33,47.3489,8633.0
2019-09-18 13:20:00,50.22,50.26,50.19,50.23,13540.0,47.3395,47.3772,47.3112,47.3489,13540.0
2019-09-18 13:25:00,50.23,50.24,50.17,50.17,15446.0,47.3489,47.3583,47.2923,47.2923,15446.0
2019-09-18 13:30:00,50.18,50.22,50.17,50.21,28178.0,47.3018,47.3395,47.2923,47.33,28178.0
2019-09-18 13:35:00,50.21,50.23,50.14,50.21,49043.0,47.33,47.3489,47.264,47.33,49043.0
2019-09-18 13:40:00,50.2,50.22,50.14,50.17,29110.0,47.3206,47.3395,47.264,47.2923,29110.0
2019-09-18 13:45:00,50.18,50.19,50.12,50.18,12740.0,47.3018,47.3112,47.2452,47.3018,12740.0
2019-09-18 13:50:00,50.18,50.18,50.13,50.18,23032.0,47.3018,47.3018,47.2546,47.3018,23032.0
2019-09-18 13:55:00,50.16,50.28,50.14,50.21,44311.0,47.2829,47.396,47.264,47.33,44311.0
2019-09-18 14:00:00,50.19,50.28,49.98,50.05,44137.0,47.3112,47.396,47.1132,47.1792,44137.0
2019-09-18 14:05:00,50.05,50.12,49.94,49.94,38216.0,47.1792,47.2452,47.0755,47.0755,38216.0
2019-09-18 14:10:00,49.94,49.95,49.66,49.7,49266.0,47.0755,47.0849,46.8116,46.8493,49266.0
2019-09-18 14:15:00,49.69,49.78,49.66,49.75,34318.0,46.8399,46.9247,46.8116,46.8964,34318.0
2019-09-18 14:20:00,49.75,49.75,49.6,49.68,60180.0,46.8964,46.8964,46.755,46.8304,60180.0
2019-09-18 14:25:00,49.69,49.85,49.68,49.83,79795.0,46.8399,46.9907,46.8304,46.9718,79795.0
2019-09-18 14:30:00,49.84,49.86,49.76,49.85,30302.0,46.9813,47.0001,46.9058,46.9907,30302.0
2019-09-18 14:35:00,49.87,49.94,49.8,49.94,33542.0,47.0095,47.0755,46.9435,47.0755,33542.0
2019-09-18 14:40:00,49.92,49.96,49.84,49.87,35827.0,47.0567,47.0944,46.9813,47.0095,35827.0
2019-09-18 14:45:00,49.87,49.88,49.79,49.8,21040.0,47.0095,47.019,46.9341,46.9435,21040.0
2019-09-18 14:50:00,49.79,50.1,49.77,50.09,33503.0,46.9341,47.2263,46.9153,47.2169,33503.0
2019-09-18 14:55:00,50.09,50.23,50.05,50.23,25532.0,47.2169,47.3489,47.1792,47.3489,25532.0
2019-09-18 15:00:00,50.23,50.24,50.15,50.22,41110.0,47.3489,47.3583,47.2735,47.3395,41110.0
2019-09-18 15:05:00,50.22,50.25,50.18,50.2,34157.0,47.3395,47.3677,47.3018,47.3206,34157.0
2019-09-18 15:10:00,50.2,50.23,50.19,50.22,25222.0,47.3206,47.3489,47.3112,47.3395,25222.0
2019-09-18 15:15:00,50.22,50.22,50.15,50.21,34186.0,47.3395,47.3395,47.2735,47.33,34186.0
2019-09-18 15:20:00,50.21,50.22,50.16,50.21,21522.0,47.33,47.3395,47.2829,47.33,21522.0
2019-09-18 15:25:00,50.21,50.24,50.2,50.22,29746.0,47.33,47.3583,47.3206,47.3395,29746.0
2019-09-18 15:30:00,50.22,50.4,50.21,50.4,46758.0,47.3395,47.5091,47.33,47.5091,46758.0
2019-09-18 15:35:00,50.4,50.42,50.32,50.37,137054.0,47.5091,47.528,47.4337,47.4809,137054.0
2019-09-18 15:40:00,50.37,50.4,50.34,50.37,68194.0,47.4809,47.5091,47.4526,47.4809,68194.0
2019-09-18 15:45:00,50.37,50.37,50.26,50.29,54167.0,47.4809,47.4809,47.3772,47.4054,54167.0
2019-09-18 15:50:00,50.29,50.34,50.28,50.33,83194.0,47.4054,47.4526,47.396,47.4431,83194.0
2019-09-18 15:55:00,50.33,50.42,50.29,50.36,259977.0,47.4431,47.528,47.4054,47.4714,259977.0
2019-09-19 09:30:00,50.78,50.82,50.45,50.49,125931.0,47.8673,47.905,47.5563,47.594,125931.0
2019-09-19 09:35:00,50.52,50.6,50.44,50.55,75686.0,47.6222,47.6977,47.5468,47.6505,75686.0
2019-09-19 09:40:00,50.52,50.78,50.48,50.77,33209.0,47.6222,47.8673,47.5845,47.8579,33209.0
2019-09-19 09:45:00,50.76,50.78,50.47,50.53,43000.0,47.8485,47.8673,47.5751,47.6317,43000.0
2019-09-19 09:50:00,50.58,50.63,50.48,50.63,10790.0,47.6788,47.7259,47.5845,47.7259,10790.0
2019-09-19 09:55:00,50.57,50.7,50.49,50.64,15041.0,47.6694,47.7919,47.594,47.7354,15041.0
2019-09-19 10:00:00,50.64,50.72,50.57,50.6,44265.0,47.7354,47.8108,47.6694,47.6977,44265.0
2019-09-19 10:05:00,50.6,50.7,50.6,50.69,28375.0,47.6977,47.7919,47.6977,47.7825,28375.0
2019-09-19 10:10:00,50.69,50.81,50.68,50.78,100411.0,47.7825,47.8956,47.7731,47.8673,100411.0
2019-09-19 10:15:00,50.77,50.79,50.67,50.78,29655.0,47.8579,47.8768,47.7636,47.8673,29655.0
2019-09-19 10:20:00,50.76,50.77,50.69,50.7,13805.0,47.8485,47.8579,47.7825,47.7919,13805.0
2019-09-19 10:25:00,50.72,50.77,50.71,50.76,14800.0,47.8108,47.8579,47.8014,47.8485,14800.0
2019-09-19 10:30:00,50.76,50.77,50.7,50.74,19354.0,47.8485,47.8579,47.7919,47.8296,19354.0
2019-09-19 10:35:00,50.73,50.77,50.71,50.76,14556.0,47.8202,47.8579,47.8014,47.8485,14556.0
2019-09-19 10:40:00,50.76,50.78,50.71,50.72,74173.0,47.8485,47.8673,47.8014,47.8108,74173.0
2019-09-19 10:45:00,50.71,50.73,50.67,50.69,10246.0,47.8014,47.8202,47.7636,47.7825,10246.0
2019-09-19 10:50:00,50.7,50.76,50.7,50.73,12160.0,47.7919,47.8485,47.7919,47.8202,12160.0
2019-09-19 10:55:00,50.73,50.73,50.65,50.66,4504.0,47.8202,47.8202,47.7448,47.7542,4504.0
2019-09-19 11:00:00,50.65,50.67,50.61,50.62,9082.0,47.7448,47.7636,47.7071,47.7165,9082.0
2019-09-19 11:05:00,50.63,50.66,50.61,50.65,7828.0,47.7259,47.7542,47.7071,47.7448,7828.0
2019-09-19 11:10:00,50.64,50.64,50.6,50.61,9224.0,47.7354,47.7354,47.6977,47.7071,9224.0
2019-09-19 11:15:00,50.61,50.62,50.58,50.6,14036.0,47.7071,47.7165,47.6788,47.6977,14036.0
2019-09-19 11:20:00,50.6,50.67,50.59,50.67,9462.0,47.6977,47.7636,47.6882,47.7636,9462.0
2019-09-19 11:25:00,50.68,50.77,50.66,50.77,13320.0,47.7731,47.8579,47.7542,47.8579,13320.0
2019-09-19 11:30:00,50.79,50.79,50.74,50.76,8598.0,47.8768,47.8768,47.8296,47.8485,8598.0
2019-09-19 11:35:00,50.76,50.85,50.74,50.8,35966.0,47.8485,47.9333,47.8296,47.8862,35966.0
2019-09-19 11:40:00,50.79,50.89,50.79,50.89,24236.0,47.8768,47.971,47.8768,47.971,24236.0
2019-09-19 11:45:00,50.88,50.89,50.77,50.79,20845.0,47.9616,47.971,47.8579,47.8768,20845.0
2019-09-19 11:50:00,50.79,50.8,50.75,50.78,7703.0,47.8768,47.8862,47.8391,47.8673,7703.0
2019-09-19 11:55:00,50.77,50.78,50.68,50.76,11666.0,47.8579,47.8673,47.7731,47.8485,11666.0
2019-09-19 12:00:00,50.76,50.81,50.74,50.81,11769.0,47.8485,47.8956,47.8296,47.8956,11769.0
2019-09-19 12:05:00,50.81,50.88,50.8,50.88,21144.0,47.8956,47.9616,47.8862,47.9616,21144.0
2019-09-19 12:10:00,50.88,50.92,50.87,50.9,26306.0,47.9616,47.9993,47.9522,47.9805,26306.0
2019-09-19 12:15:00,50.91,50.96,50.9,50.96,21967.0,47.9899,48.037,47.9805,48.037,21967.0
2019-09-19 12:20:00,50.96,50.97,50.93,50.96,13909.0,48.037,48.0464,48.0087,48.037,13909.0
2019-09-19 12:25:00,50.95,50.97,50.9,50.94,27036.0,48.0276,48.0464,47.9805,48.0182,27036.0
2019-09-19 12:30:00,50.94,50.97,50.92,50.96,25962.0,48.0182,48.0464,47.9993,48.037,25962.0
2019-09-19 12:35:00,50.95,50.98,50.93,50.97,12910.0,48.0276,48.0559,48.0087,48.0464,12910.0
2019-09-19 12:40:00,50.97,51.05,50.87,51.04,226578.0,48.0464,48.1218,47.9522,48.1124,226578.0
2019-09-19 12:45:00,51.04,51.05,51.03,51.05,16930.0,48.1124,48.1218,48.103,48.1218,16930.0
2019-09-19 12:50:00,51.05,51.07,51.0,51.03,57970.0,48.1218,48.1407,48.0747,48.103,57970.0
2019-09-19 12:55:00,51.03,51.06,51.0,51.05,29074.0,48.103,48.1313,48.0747,48.1218,29074.0
2019-09-19 13:00:00,51.06,51.11,51.0,51.1,28036.0,48.1313,48.1784,48.0747,48.169,28036.0
2019-09-19 13:05:00,51.1,51.12,51.07,51.08,19024.0,48.169,48.1878,48.1407,48.1501,19024.0
2019-09-19 13:10:00,51.08,51.09,51.03,51.04,16189.0,48.1501,48.1596,48.103,48.1124,16189.0
2019-09-19 13:15:00,51.03,51.06,51.0,51.06,11389.0,48.103,48.1313,48.0747,48.1313,11389.0
2019-09-19 13:20:00,51.05,51.06,51.02,51.02,22225.0,48.1218,48.1313,48.0936,48.0936,22225.0
2019-09-19 13:25:00,51.02,51.06,51.01,51.05,17406.0,48.0936,48.1313,48.0841,48.1218,17406.0
2019-09-19 13:30:00,51.04,51.05,50.99,51.05,17251.0,48.1124,48.1218,48.0653,48.1218,17251.0
2019-09-19 13:35:00,51.04,51.12,51.03,51.11,30721.0,48.1124,48.1878,48.103,48.1784,30721.0
2019-09-19 13:40:00,51.11,51.12,50.98,51.04,38386.0,48.1784,48.1878,48.0559,48.1124,38386.0
2019-09-19 13:45:00,51.05,51.07,51.04,51.07,21108.0,48.1218,48.1407,48.1124,48.1407,21108.0
2019-09-19 13:50:00,51.07,51.08,51.02,51.03,17110.0,48.1407,48.1501,48.0936,48.103,17110.0
2019-09-19 13:55:00,51.03,51.03,50.99,51.0,32225.0,48.103,48.103,48.0653,48.0747,32225.0
2019-09-19 14:00:00,51.0,51.03,50.99,51.03,16740.0,48.0747,48.103,48.0653,48.103,16740.0
2019-09-19 14:05:00,51.03,51.06,50.97,51.0,70616.0,48.103,48.1313,48.0464,48.0747,70616.0
2019-09-19 14:10:00,51.0,51.01,50.94,50.96,35515.0,48.0747,48.0841,48.0182,48.037,35515.0
2019-09-19 14:15:00,50.96,51.0,50.96,51.0,11238.0,48.037,48.0747,48.037,48.0747,11238.0
2019-09-19 14:20:00,50.99,51.06,50.99,51.04,27564.0,48.0653,48.1313,48.0653,48.1124,27564.0
2019-09-19 14:25:00,51.03,51.04,50.98,51.02,15498.0,48.103,48.1124,48.0559,48.0936,15498.0
2019-09-19 14:30:00,51.02,51.03,51.01,51.03,18140.0,48.0936,48.103,48.0841,48.103,18140.0
2019-09-19 14:35:00,51.03,51.04,50.99,51.01,37207.0,48.103,48.1124,48.0653,48.0841,37207.0
2019-09-19 14:40:00,51.01,51.01,50.93,50.98,27188.0,48.0841,48.0841,48.0087,48.0559,27188.0
2019-09-19 14:45:00,50.98,50.99,50.95,50.98,19320.0,48.0559,48.0653,48.0276,48.0559,19320.0
2019-09-19 14:50:00,50.98,51.06,50.98,51.03,52105.0,48.0559,48.1313,48.0559,48.103,52105.0
2019-09-19 14:55:00,51.02,51.02,50.98,50.99,26878.0,48.0936,48.0936,48.0559,48.0653,26878.0
2019-09-19 15:00:00,50.98,51.02,50.97,51.02,50439.0,48.0559,48.0936,48.0464,48.0936,50439.0
2019-09-19 15:05:00,51.02,51.02,50.98,51.0,22197.0,48.0936,48.0936,48.0559,48.0747,22197.0
2019-09-19 15:10:00,51.01,51.05,51.01,51.04,32481.0,48.0841,48.1218,48.0841,48.1124,32481.0
2019-09-19 15:15:00,51.03,51.04,50.98,51.0,20553.0,48.103,48.1124,48.0559,48.0747,20553.0
2019-09-19 15:20:00,51.0,51.03,50.98,50.98,24750.0,48.0747,48.103,48.0559,48.0559,24750.0
2019-09-19 15:25:00,50.99,50.99,50.85,50.85,30796.0,48.0653,48.0653,47.9333,47.9333,30796.0
2019-09-19 15:30:00,50.86,50.86,50.76,50.79,39322.0,47.9427,47.9427,47.8485,47.8768,39322.0
2019-09-19 15:35:00,50.78,50.83,50.73,50.8,34959.0,47.8673,47.9145,47.8202,47.8862,34959.0
2019-09-19 15:40:00,50.8,50.85,50.78,50.83,62609.0,47.8862,47.9333,47.8673,47.9145,62609.0
2019-09-19 15:45:00,50.83,50.93,50.8,50.92,49181.0,47.9145,48.0087,47.8862,47.9993,49181.0
2019-09-19 15:50:00,50.91,50.92,50.84,50.87,192673.0,47.9899,47.9993,47.9239,47.9522,192673.0
2019-09-19 15:55:00,50.87,50.95,50.86,50.87,264466.0,47.9522,48.0276,47.9427,47.9522,264466.0
2019-09-20 09:30:00,50.93,51.19,50.93,51.1,385748.0,48.0087,48.2538,48.0087,48.169,385748.0
2019-09-20 09:35:00,51.06,51.22,51.02,51.15,18897.0,48.1313,48.2821,48.0936,48.2161,18897.0
2019-09-20 09:40:00,51.14,51.19,51.11,51.16,13826.0,48.2067,48.2538,48.1784,48.2255,13826.0
2019-09-20 09:45:00,51.16,51.18,51.0,51.07,21472.0,48.2255,48.2444,48.0747,48.1407,21472.0
2019-09-20 09:50:00,51.06,51.14,51.03,51.06,20952.0,48.1313,48.2067,48.103,48.1313,20952.0
2019-09-20 09:55:00,51.08,51.09,50.92,50.94,22106.0,48.1501,48.1596,47.9993,48.0182,22106.0
2019-09-20 10:00:00,50.94,51.01,50.93,51.01,13681.0,48.0182,48.0841,48.0087,48.0841,13681.0
2019-09-20 10:05:00,51.04,51.11,50.93,51.11,10980.0,48.1124,48.1784,48.0087,48.1784,10980.0
2019-09-20 10:10:00,51.11,51.14,50.9,50.9,12581.0,48.1784,48.2067,47.9805,47.9805,12581.0
2019-09-20 10:15:00,50.91,51.03,50.91,51.03,10769.0,47.9899,48.103,47.9899,48.103,10769.0
2019-09-20 10:20:00,51.02,51.08,50.98,51.01,20642.0,48.0936,48.1501,48.0559,48.0841,20642.0
2019-09-20 10:25:00,51.0,51.1,51.0,51.04,7777.0,48.0747,48.169,48.0747,48.1124,7777.0
2019-09-20 10:30:00,51.04,51.05,51.01,51.02,6601.0,48.1124,48.1218,48.0841,48.0936,6601.0
2019-09-20 10:35:00,51.03,51.04,51.0,51.0,7344.0,48.103,48.1124,48.0747,48.0747,7344.0
2019-09-20 10:40:00,51.0,51.02,50.92,50.97,13670.0,48.0747,48.0936,47.9993,48.0464,13670.0
2019-09-20 10:45:00,50.97,51.05,50.87,51.01,35510.0,48.0464,48.1218,47.9522,48.0841,35510.0
2019-09-20 10:50:00,51.01,51.02,50.95,50.95,14473.0,48.0841,48.0936,48.0276,48.0276,14473.0
2019-09-20 10:55:00,50.94,51.01,50.91,51.01,10360.0,48.0182,48.0841,47.9899,48.0841,10360.0
2019-09-20 11:00:00,51.0,51.04,50.98,51.01,10199.0,48.0747,48.1124,48.0559,48.0841,10199.0
2019-09-20 11:05:00,51.01,51.13,51.01,51.11,8218.0,48.0841,48.1973,48.0841,48.1784,8218.0
2019-09-20 11:10:00,51.13,51.16,51.12,51.16,8725.0,48.1973,48.2255,48.1878,48.2255,8725.0
2019-09-20 11:15:00,51.15,51.18,51.13,51.15,11756.0,48.2161,48.2444,48.1973,48.2161,11756.0
2019-09-20 11:20:00,51.15,51.17,51.12,51.16,8918.0,48.2161,48.235,48.1878,48.2255,8918.0
2019-09-20 11:25:00,51.16,51.18,51.14,51.16,10530.0,48.2255,48.2444,48.2067,48.2255,10530.0
2019-09-20 11:30:00,51.16,51.17,51.05,51.05,9486.0,48.2255,48.235,48.1218,48.1218,9486.0
2019-09-20 11:35:00,51.06,51.07,51.03,51.06,6321.0,48.1313,48.1407,48.103,48.1313,6321.0
2019-09-20 11:40:00,51.07,51.08,50.99,51.04,24214.0,48.1407,48.1501,48.0653,48.1124,24214.0
2019-09-20 11:45:00,51.04,51.08,51.03,51.07,13592.0,48.1124,48.1501,48.103,48.1407,13592.0
2019-09-20 11:50:00,51.07,51.15,51.06,51.11,31634.0,48.1407,48.2161,48.1313,48.1784,31634.0
2019-09-20 11:55:00,51.11,51.18,51.1,51.18,31990.0,48.1784,48.2444,48.169,48.2444,31990.0
2019-09-20 12:00:00,51.18,51.22,51.17,51.22,13005.0,48.2444,48.2821,48.235,48.2821,13005.0
2019-09-20 12:05:00,51.22,51.35,51.22,51.35,48660.0,48.2821,48.4046,48.2821,48.4046,48660.0
2019-09-20 12:10:00,51.35,51.4,51.33,51.37,21875.0,48.4046,48.4518,48.3858,48.4235,21875.0
2019-09-20 12:15:00,51.37,51.38,51.34,51.35,34346.0,48.4235,48.4329,48.3952,48.4046,34346.0
2019-09-20 12:20:00,51.35,51.4,51.35,51.37,38225.0,48.4046,48.4518,48.4046,48.4235,38225.0
2019-09-20 12:25:00,51.37,51.4,51.35,51.4,15331.0,48.4235,48.4518,48.4046,48.4518,15331.0
2019-09-20 12:30:00,51.4,51.43,51.38,51.42,25548.0,48.4518,48.4801,48.4329,48.4706,25548.0
2019-09-20 12:35:00,51.43,51.46,51.42,51.44,24751.0,48.4801,48.5083,48.4706,48.4895,24751.0
2019-09-20 12:40:00,51.44,51.49,51.43,51.48,20041.0,48.4895,48.5366,48.4801,48.5272,20041.0
2019-09-20 12:45:00,51.48,51.49,51.46,51.47,31145.0,48.5272,48.5366,48.5083,48.5178,31145.0
2019-09-20 12:50:00,51.48,51.52,51.47,51.51,39581.0,48.5272,48.5649,48.5178,48.5555,39581.0
2019-09-20 12:55:00,51.51,51.53,51.5,51.53,19134.0,48.5555,48.5743,48.546,48.5743,19134.0
2019-09-20 13:00:00,51.53,51.56,51.49,51.54,17271.0,48.5743,48.6026,48.5366,48.5837,17271.0
2019-09-20 13:05:00,51.53,51.53,51.5,51.51,7229.0,48.5743,48.5743,48.546,48.5555,7229.0
2019-09-20 13:10:00,51.51,51.52,51.36,51.37,85104.0,48.5555,48.5649,48.4141,48.4235,85104.0
2019-09-20 13:15:00,51.36,51.43,51.25,51.43,38710.0,48.4141,48.4801,48.3104,48.4801,38710.0
2019-09-20 13:20:00,51.42,51.43,51.35,51.38,18055.0,48.4706,48.4801,48.4046,48.4329,18055.0
2019-09-20 13:25:00,51.4,51.43,51.39,51.43,32725.0,48.4518,48.4801,48.4423,48.4801,32725.0
2019-09-20 13:30:00,51.43,51.44,51.37,51.39,17111.0,48.4801,48.4895,48.4235,48.4423,17111.0
2019-09-20 13:35:00,51.39,51.43,51.37,51.4,14033.0,48.4423,48.4801,48.4235,48.4518,14033.0
2019-09-20 13:40:00,51.4,51.44,51.38,51.4,19602.0,48.4518,48.4895,48.4329,48.4518,19602.0
2019-09-20 13:45:00,51.4,51.42,51.38,51.42,17296.0,48.4518,48.4706,48.4329,48.4706,17296.0
2019-09-20 13:50:00,51.41,51.43,51.38,51.42,15694.0,48.4612,48.4801,48.4329,48.4706,15694.0
2019-09-20 13:55:00,51.41,51.51,51.41,51.51,22101.0,48.4612,48.5555,48.4612,48.5555,22101.0
2019-09-20 14:00:00,51.52,51.61,51.51,51.53,27224.0,48.5649,48.6497,48.5555,48.5743,27224.0
2019-09-20 14:05:00,51.52,51.57,51.51,51.55,27460.0,48.5649,48.612,48.5555,48.5932,27460.0
2019-09-20 14:10:00,51.56,51.57,51.53,51.56,12930.0,48.6026,48.612,48.5743,48.6026,12930.0
2019-09-20 14:15:00,51.55,51.58,51.54,51.56,19869.0,48.5932,48.6214,48.5837,48.6026,19869.0
2019-09-20 14:20:00,51.57,51.63,51.55,51.63,32017.0,48.612,48.6686,48.5932,48.6686,32017.0
2019-09-20 14:25:00,51.63,51.68,51.62,51.66,31803.0,48.6686,48.7157,48.6592,48.6969,31803.0
2019-09-20 14:30:00,51.65,51.71,51.65,51.71,23658.0,48.6874,48.744,48.6874,48.744,23658.0
2019-09-20 14:35:00,51.7,51.72,51.62,51.64,46581.0,48.7346,48.7534,48.6592,48.678,46581.0
2019-09-20 14:40:00,51.64,51.7,51.63,51.66,32893.0,48.678,48.7346,48.6686,48.6969,32893.0
2019-09-20 14:45:00,51.66,51.72,51.66,51.71,27343.0,48.6969,48.7534,48.6969,48.744,27343.0
2019-09-20 14:50:00,51.7,51.73,51.65,51.71,45480.0,48.7346,48.7628,48.6874,48.744,45480.0
2019-09-20 14:55:00,51.7,51.72,51.67,51.7,39792.0,48.7346,48.7534,48.7063,48.7346,39792.0
2019-09-20 15:00:00,51.71,51.72,51.64,51.64,22358.0,48.744,48.7534,48.678,48.678,22358.0
2019-09-20 15:05:00,51.64,51.68,51.64,51.66,29175.0,48.678,48.7157,48.678,48.6969,29175.0
2019-09-20 15:10:00,51.66,51.71,51.66,51.7,76360.0,48.6969,48.744,48.6969,48.7346,76360.0
2019-09-20 15:15:00,51.7,51.73,51.69,51.73,49848.0,48.7346,48.7628,48.7251,48.7628,49848.0
2019-09-20 15:20:00,51.73,51.73,51.62,51.63,63191.0,48.7628,48.7628,48.6592,48.6686,63191.0
2019-09-20 15:25:00,51.63,51.74,51.62,51.71,178366.0,48.6686,48.7723,48.6592,48.744,178366.0
2019-09-20 15:30:00,51.72,51.73,51.61,51.62,108219.0,48.7534,48.7628,48.6497,48.6592,108219.0
2019-09-20 15:35:00,51.61,51.64,51.58,51.64,96359.0,48.6497,48.678,48.6214,48.678,96359.0
2019-09-20 15:40:00,51.64,51.67,51.63,51.67,142165.0,48.678,48.7063,48.6686,48.7063,142165.0
2019-09-20 15:45:00,51.67,51.7,51.6,51.63,165964.0,48.7063,48.7346,48.6403,48.6686,165964.0
2019-09-20 15:50:00,51.64,51.72,51.62,51.65,306102.0,48.678,48.7534,48.6592,48.6874,306102.0
2019-09-20 15:55:00,51.64,51.68,51.56,51.57,369856.0,48.678,48.7157,48.6026,48.612,369856.0
2019-09-23 09:30:00,51.5,51.75,51.5,51.74,57259.0,48.546,48.7817,48.546,48.7723,57259.0
2019-09-23 09:35:00,51.72,52.19,51.72,52.19,84783.0,48.7534,49.1965,48.7534,49.1965,84783.0
2019-09-23 09:40:00,52.18,52.41,52.14,52.36,81448.0,49.187,49.4038,49.1493,49.3567,81448.0
2019-09-23 09:45:00,52.38,52.4,52.3,52.3,21483.0,49.3756,49.3944,49.3002,49.3002,21483.0
2019-09-23 09:50:00,52.29,52.39,52.26,52.3,28560.0,49.2907,49.385,49.2624,49.3002,28560.0
2019-09-23 09:55:00,52.3,52.41,52.27,52.38,59687.0,49.3002,49.4038,49.2719,49.3756,59687.0
2019-09-23 10:00:00,52.37,52.37,52.12,52.15,40586.0,49.3661,49.3661,49.1305,49.1588,40586.0
2019-09-23 10:05:00,52.13,52.21,52.0,52.2,35734.0,49.1399,49.2153,49.0174,49.2059,35734.0
2019-09-23 10:10:00,52.19,52.31,52.18,52.31,124517.0,49.1965,49.3096,49.187,49.3096,124517.0
2019-09-23 10:15:00,52.29,52.45,52.28,52.4,63577.0,49.2907,49.4415,49.2813,49.3944,63577.0
2019-09-23 10:20:00,52.4,52.46,52.38,52.44,34609.0,49.3944,49.451,49.3756,49.4321,34609.0
2019-09-23 10:25:00,52.44,52.46,52.41,52.41,37246.0,49.4321,49.451,49.4038,49.4038,37246.0
2019-09-23 10:30:00,52.41,52.48,52.37,52.48,93105.0,49.4038,49.4698,49.3661,49.4698,93105.0
2019-09-23 10:35:00,52.48,52.53,52.45,52.49,40978.0,49.4698,49.517,49.4415,49.4793,40978.0
2019-09-23 10:40:00,52.48,52.48,52.37,52.4,86159.0,49.4698,49.4698,49.3661,49.3944,86159.0
2019-09-23 10:45:00,52.4,52.57,52.39,52.55,134475.0,49.3944,49.5547,49.385,49.5358,134475.0
2019-09-23 10:50:00,52.54,52.57,52.48,52.53,171149.0,49.5264,49.5547,49.4698,49.517,171149.0
2019-09-23 10:55:00,52.53,52.61,52.5,52.52,73975.0,49.517,49.5924,49.4887,49.5075,73975.0
2019-09-23 11:00:00,52.53,52.63,52.5,52.52,66495.0,49.517,49.6112,49.4887,49.5075,66495.0
2019-09-23 11:05:00,52.52,52.53,52.4,52.42,40663.0,49.5075,49.517,49.3944,49.4133,40663.0
2019-09-23 11:10:00,52.41,52.42,52.31,52.31,68006.0,49.4038,49.4133,49.3096,49.3096,68006.0
2019-09-23 11:15:00,52.32,52.42,52.3,52.34,56603.0,49.319,49.4133,49.3002,49.3379,56603.0
2019-09-23 11:20:00,52.36,52.47,52.28,52.47,70203.0,49.3567,49.4604,49.2813,49.4604,70203.0
2019-09-23 11:25:00,52.47,52.55,52.44,52.55,104777.0,49.4604,49.5358,49.4321,49.5358,104777.0
2019-09-23 11:30:00,52.55,52.55,52.49,52.53,118741.0,49.5358,49.5358,49.4793,49.517,118741.0
2019-09-23 11:35:00,52.53,52.54,52.41,52.43,81087.0,49.517,49.5264,49.4038,49.4227,81087.0
2019-09-23 11:40:00,52.43,52.5,52.41,52.5,78483.0,49.4227,49.4887,49.4038,49.4887,78483.0
2019-09-23 11:45:00,52.5,52.52,52.43,52.44,56228.0,49.4887,49.5075,49.4227,49.4321,56228.0
2019-09-23 11:50:00,52.44,52.47,52.43,52.44,44955.0,49.4321,49.4604,49.4227,49.4321,44955.0
2019-09-23 11:55:00,52.44,52.5,52.43,52.48,44855.0,49.4321,49.4887,49.4227,49.4698,44855.0
2019-09-23 12:00:00,52.48,52.6,52.46,52.59,68969.0,49.4698,49.5829,49.451,49.5735,68969.0
2019-09-23 12:05:00,52.6,52.63,52.57,52.6,94030.0,49.5829,49.6112,49.5547,49.5829,94030.0
2019-09-23 12:10:00,52.61,52.69,52.61,52.66,47859.0,49.5924,49.6678,49.5924,49.6395,47859.0
2019-09-23 12:15:00,52.64,52.65,52.59,52.61,33254.0,49.6206,49.6301,49.5735,49.5924,33254.0
2019-09-23 12:20:00,52.61,52.62,52.54,52.58,17723.0,49.5924,49.6018,49.5264,49.5641,17723.0
2019-09-23 12:25:00,52.58,52.58,52.51,52.56,17571.0,49.5641,49.5641,49.4981,49.5452,17571.0
2019-09-23 12:30:00,52.56,52.57,52.53,52.57,43999.0,49.5452,49.5547,49.517,49.5547,43999.0
2019-09-23 12:35:00,52.56,52.56,52.5,52.54,26401.0,49.5452,49.5452,49.4887,49.5264,26401.0
2019-09-23 12:40:00,52.53,52.61,52.53,52.59,31993.0,49.517,49.5924,49.517,49.5735,31993.0
2019-09-23 12:45:00,52.59,52.59,52.5,52.51,19467.0,49.5735,49.5735,49.4887,49.4981,19467.0
2019-09-23 12:50:00,52.51,52.55,52.45,52.46,12688.0,49.4981,49.5358,49.4415,49.451,12688.0
2019-09-23 12:55:00,52.46,52.48,52.36,52.37,18738.0,49.451,49.4698,49.3567,49.3661,18738.0
2019-09-23 13:00:00,52.36,52.39,52.35,52.37,12000.0,49.3567,49.385,49.3473,49.3661,12000.0
2019-09-23 13:05:00,52.37,52.42,52.36,52.39,20494.0,49.3661,49.4133,49.3567,49.385,20494.0
2019-09-23 13:10:00,52.39,52.39,52.26,52.29,204932.0,49.385,49.385,49.2624,49.2907,204932.0
2019-09-23 13:15:00,52.28,52.33,52.24,52.26,18523.0,49.2813,49.3284,49.2436,49.2624,18523.0
2019-09-23 13:20:00,52.26,52.27,52.17,52.26,22994.0,49.2624,49.2719,49.1776,49.2624,22994.0
2019-09-23 13:25:00,52.26,52.27,52.22,52.22,12694.0,49.2624,49.2719,49.2247,49.2247,12694.0
2019-09-23 13:30:00,52.22,52.22,52.1,52.12,19161.0,49.2247,49.2247,49.1116,49.1305,19161.0
2019-09-23 13:35:00,52.12,52.18,52.08,52.12,15175.0,49.1305,49.187,49.0928,49.1305,15175.0
2019-09-23 13:40:00,52.11,52.13,52.01,52.01,48753.0,49.121,49.1399,49.0268,49.0268,48753.0
2019-09-23 13:45:00,52.03,52.05,51.95,51.97,35315.0,49.0456,49.0645,48.9702,48.9891,35315.0
2019-09-23 13:50:00,51.98,51.99,51.89,51.92,33954.0,48.9985,49.0079,48.9137,48.9419,33954.0
2019-09-23 13:55:00,51.93,52.07,51.87,51.97,103092.0,48.9514,49.0833,48.8948,48.9891,103092.0
2019-09-23 14:00:00,51.99,51.99,51.93,51.93,12272.0,49.0079,49.0079,48.9514,48.9514,12272.0
2019-09-23 14:05:00,51.93,52.02,51.93,52.0,11878.0,48.9514,49.0362,48.9514,49.0174,11878.0
2019-09-23 14:10:00,52.01,52.09,52.0,52.08,79446.0,49.0268,49.1022,49.0174,49.0928,79446.0
2019-09-23 14:15:00,52.08,52.15,52.07,52.15,32222.0,49.0928,49.1588,49.0833,49.1588,32222.0
2019-09-23 14:20:00,52.16,52.19,52.1,52.19,59029.0,49.1682,49.1965,49.1116,49.1965,59029.0
2019-09-23 14:25:00,52.2,52.25,52.19,52.25,81763.0,49.2059,49.253,49.1965,49.253,81763.0
2019-09-23 14:30:00,52.25,52.34,52.23,52.33,34317.0,49.253,49.3379,49.2342,49.3284,34317.0
2019-09-23 14:35:00,52.33,52.37,52.3,52.36,35508.0,49.3284,49.3661,49.3002,49.3567,35508.0
2019-09-23 14:40:00,52.35,52.4,52.32,52.38,57048.0,49.3473,49.3944,49.319,49.3756,57048.0
2019-09-23 14:45:00,52.39,52.44,52.37,52.44,97085.0,49.385,49.4321,49.3661,49.4321,97085.0
2019-09-23 14:50:00,52.43,52.45,52.41,52.44,31058.0,49.4227,49.4415,49.4038,49.4321,31058.0
2019-09-23 14:55:00,52.44,52.46,52.32,52.32,108931.0,49.4321,49.451,49.319,49.319,108931.0
2019-09-23 15:00:00,52.31,52.35,52.26,52.27,25642.0,49.3096,49.3473,49.2624,49.2719,25642.0
2019-09-23 15:05:00,52.28,52.33,52.25,52.32,39886.0,49.2813,49.3284,49.253,49.319,39886.0
2019-09-23 15:10:00,52.32,52.36,52.29,52.36,64591.0,49.319,49.3567,49.2907,49.3567,64591.0
2019-09-23 15:15:00,52.35,52.36,52.28,52.29,38118.0,49.3473,49.3567,49.2813,49.2907,38118.0
2019-09-23 15:20:00,52.28,52.3,52.23,52.26,46803.0,49.2813,49.3002,49.2342,49.2624,46803.0
2019-09-23 15:25:00,52.27,52.3,52.21,52.23,45280.0,49.2719,49.3002,49.2153,49.2342,45280.0
2019-09-23 15:30:00,52.23,52.23,52.11,52.15,54648.0,49.2342,49.2342,49.121,49.1588,54648.0
2019-09-23 15:35:00,52.15,52.19,52.13,52.16,98361.0,49.1588,49.1965,49.1399,49.1682,98361.0
2019-09-23 15:40:00,52.16,52.25,52.16,52.22,121768.0,49.1682,49.253,49.1682,49.2247,121768.0
2019-09-23 15:45:00,52.22,52.23,52.14,52.18,108733.0,49.2247,49.2342,49.1493,49.187,108733.0
2019-09-23 15:50:00,52.18,52.25,52.17,52.23,257969.0,49.187,49.253,49.1776,49.2342,257969.0
2019-09-23 15:55:00,52.24,52.25,52.15,52.2,266724.0,49.2436,49.253,49.1588,49.2059,266724.0
2019-09-24 09:30:00,52.19,52.4,52.03,52.07,60044.0,49.1965,49.3944,49.0456,49.0833,60044.0
2019-09-24 09:35:00,52.09,52.39,52.05,52.39,35350.0,49.1022,49.385,49.0645,49.385,35350.0
2019-09-24 09:40:00,52.37,52.44,52.26,52.36,50643.0,49.3661,49.4321,49.2624,49.3567,50643.0
2019-09-24 09:45:00,52.37,52.44,52.32,52.36,57321.0,49.3661,49.4321,49.319,49.3567,57321.0
2019-09-24 09:50:00,52.38,52.44,52.32,52.41,36803.0,49.3756,49.4321,49.319,49.4038,36803.0
2019-09-24 09:55:00,52.42,52.47,52.36,52.37,26765.0,49.4133,49.4604,49.3567,49.3661,26765.0
2019-09-24 10:00:00,52.36,52.43,52.17,52.25,142368.0,49.3567,49.4227,49.1776,49.253,142368.0
2019-09-24 10:05:00,52.27,52.36,52.21,52.33,50031.0,49.2719,49.3567,49.2153,49.3284,50031.0
2019-09-24 10:10:00,52.35,52.47,52.34,52.41,23319.0,49.3473,49.4604,49.3379,49.4038,23319.0
2019-09-24 10:15:00,52.42,52.45,52.4,52.44,15565.0,49.4133,49.4415,49.3944,49.4321,15565.0
2019-09-24 10:20:00,52.42,52.43,52.34,52.35,29985.0,49.4133,49.4227,49.3379,49.3473,29985.0
2019-09-24 10:25:00,52.35,52.44,52.35,52.4,33382.0,49.3473,49.4321,49.3473,49.3944,33382.0
2019-09-24 10:30:00,52.39,52.42,52.32,52.41,22011.0,49.385,49.4133,49.319,49.4038,22011.0
2019-09-24 10:35:00,52.4,52.42,52.26,52.27,20989.0,49.3944,49.4133,49.2624,49.2719,20989.0
2019-09-24 10:40:00,52.27,52.29,52.21,52.27,22255.0,49.2719,49.2907,49.2153,49.2719,22255.0
2019-09-24 10:45:00,52.27,52.37,52.23,52.36,15742.0,49.2719,49.3661,49.2342,49.3567,15742.0
2019-09-24 10:50:00,52.37,52.42,52.37,52.4,15649.0,49.3661,49.4133,49.3661,49.3944,15649.0
2019-09-24 10:55:00,52.41,52.52,52.4,52.45,24162.0,49.4038,49.5075,49.3944,49.4415,24162.0
2019-09-24 11:00:00,52.44,52.47,52.33,52.34,16210.0,49.4321,49.4604,49.3284,49.3379,16210.0
2019-09-24 11:05:00,52.34,52.36,52.31,52.36,23766.0,49.3379,49.3567,49.3096,49.3567,23766.0
2019-09-24 11:10:00,52.37,52.38,52.34,52.35,12729.0,49.3661,49.3756,49.3379,49.3473,12729.0
2019-09-24 11:15:00,52.35,52.36,52.25,52.25,18656.0,49.3473,49.3567,49.253,49.253,18656.0
2019-09-24 11:20:00,52.26,52.26,52.21,52.24,16332.0,49.2624,49.2624,49.2153,49.2436,16332.0
2019-09-24 11:25:00,52.23,52.26,52.18,52.23,25562.0,49.2342,49.2624,49.187,49.2342,25562.0
2019-09-24 11:30:00,52.22,52.26,52.19,52.24,22869.0,49.2247,49.2624,49.1965,49.2436,22869.0
2019-09-24 11:35:00,52.24,52.24,52.11,52.11,22703.0,49.2436,49.2436,49.121,49.121,22703.0
2019-09-24 11:40:00,52.1,52.15,52.04,52.1,31551.0,49.1116,49.1588,49.0551,49.1116,31551.0
2019-09-24 11:45:00,52.1,52.3,52.1,52.3,22982.0,49.1116,49.3002,49.1116,49.3002,22982.0
2019-09-24 11:50:00,52.3,52.31,52.25,52.29,27802.0,49.3002,49.3096,49.253,49.2907,27802.0
2019-09-24 11:55:00,52.29,52.36,52.26,52.36,23363.0,49.2907,49.3567,49.2624,49.3567,23363.0
2019-09-24 12:00:00,52.35,52.43,52.32,52.37,24227.0,49.3473,49.4227,49.319,49.3661,24227.0
2019-09-24 12:05:00,52.37,52.39,52.35,52.36,11466.0,49.3661,49.385,49.3473,49.3567,11466.0
2019-09-24 12:10:00,52.36,52.36,52.31,52.32,16961.0,49.3567,49.3567,49.3096,49.319,16961.0
2019-09-24 12:15:00,52.32,52.36,52.29,52.33,68435.0,49.319,49.3567,49.2907,49.3284,68435.0
2019-09-24 12:20:00,52.34,52.41,52.2,52.29,27085.0,49.3379,49.4038,49.2059,49.2907,27085.0
2019-09-24 12:25:00,52.29,52.3,52.17,52.21,54801.0,49.2907,49.3002,49.1776,49.2153,54801.0
2019-09-24 12:30:00,52.22,52.27,52.18,52.26,55456.0,49.2247,49.2719,49.187,49.2624,55456.0
2019-09-24 12:35:00,52.25,52.25,52.12,52.15,22473.0,49.253,49.253,49.1305,49.1588,22473.0
2019-09-24 12:40:00,52.14,52.15,52.04,52.08,28859.0,49.1493,49.1588,49.0551,49.0928,28859.0
2019-09-24 12:45:00,52.07,52.1,52.01,52.09,17555.0,49.0833,49.1116,49.0268,49.1022,17555.0
2019-09-24 12:50:00,52.08,52.08,52.01,52.05,21473.0,49.0928,49.0928,49.0268,49.0645,21473.0
2019-09-24 12:55:00,52.03,52.05,51.99,52.02,20885.0,49.0456,49.0645,49.0079,49.0362,20885.0
2019-09-24 13:00:00,52.03,52.04,51.94,51.98,19238.0,49.0456,49.0551,48.9608,48.9985,19238.0
2019-09-24 13:05:00,51.97,52.04,51.97,52.02,22444.0,48.9891,49.0551,48.9891,49.0362,22444.0
2019-09-24 13:10:00,52.03,52.06,51.99,52.04,22859.0,49.0456,49.0739,49.0079,49.0551,22859.0
2019-09-24 13:15:00,52.04,52.09,52.02,52.07,21559.0,49.0551,49.1022,49.0362,49.0833,21559.0
2019-09-24 13:20:00,52.07,52.07,51.93,51.95,58384.0,49.0833,49.0833,48.9514,48.9702,58384.0
2019-09-24 13:25:00,51.95,52.07,51.94,52.05,16863.0,48.9702,49.0833,48.9608,49.0645,16863.0
2019-09-24 13:30:00,52.05,52.2,52.05,52.17,25507.0,49.0645,49.2059,49.0645,49.1776,25507.0
2019-09-24 13:35:00,52.17,52.22,52.12,52.12,19900.0,49.1776,49.2247,49.1305,49.1305,19900.0
2019-09-24 13:40:00,52.12,52.12,52.06,52.12,18450.0,49.1305,49.1305,49.0739,49.1305,18450.0
2019-09-24 13:45:00,52.12,52.15,52.08,52.15,10674.0,49.1305,49.1588,49.0928,49.1588,10674.0
2019-09-24 13:50:00,52.15,52.21,52.14,52.14,26339.0,49.1588,49.2153,49.1493,49.1493,26339.0
2019-09-24 13:55:00,52.14,52.17,52.1,52.17,28770.0,49.1493,49.1776,49.1116,49.1776,28770.0
2019-09-24 14:00:00,52.18,52.18,52.05,52.05,32387.0,49.187,49.187,49.0645,49.0645,32387.0
2019-09-24 14:05:00,52.05,52.13,52.02,52.12,38194.0,49.0645,49.1399,49.0362,49.1305,38194.0
2019-09-24 14:10:00,52.12,52.29,52.1,52.21,59405.0,49.1305,49.2907,49.1116,49.2153,59405.0
2019-09-24 14:15:00,52.21,52.26,52.16,52.24,17868.0,49.2153,49.2624,49.1682,49.2436,17868.0
2019-09-24 14:20:00,52.23,52.24,52.14,52.2,23718.0,49.2342,49.2436,49.1493,49.2059,23718.0
2019-09-24 14:25:00,52.2,52.2,52.17,52.19,12917.0,49.2059,49.2059,49.1776,49.1965,12917.0
2019-09-24 14:30:00,52.2,52.2,52.12,52.12,36373.0,49.2059,49.2059,49.1305,49.1305,36373.0
2019-09-24 14:35:00,52.12,52.16,52.02,52.05,57349.0,49.1305,49.1682,49.0362,49.0645,57349.0
2019-09-24 14:40:00,52.05,52.09,52.01,52.09,18228.0,49.0645,49.1022,49.0268,49.1022,18228.0
2019-09-24 14:45:00,52.09,52.18,52.08,52.17,97811.0,49.1022,49.187,49.0928,49.1776,97811.0
2019-09-24 14:50:00,52.16,52.21,52.13,52.2,29019.0,49.1682,49.2153,49.1399,49.2059,29019.0
2019-09-24 14:55:00,52.2,52.22,52.12,52.12,47601.0,49.2059,49.2247,49.1305,49.1305,47601.0
2019-09-24 15:00:00,52.13,52.13,52.0,52.0,27018.0,49.1399,49.1399,49.0174,49.0174,27018.0
2019-09-24 15:05:00,52.0,52.01,51.95,51.97,27933.0,49.0174,49.0268,48.9702,48.9891,27933.0
2019-09-24 15:10:00,51.98,51.99,51.9,51.98,33049.0,48.9985,49.0079,48.9231,48.9985,33049.0
2019-09-24 15:15:00,51.98,52.0,51.93,51.95,21227.0,48.9985,49.0174,48.9514,48.9702,21227.0
2019-09-24 15:20:00,51.95,51.95,51.81,51.82,33330.0,48.9702,48.9702,48.8383,48.8477,33330.0
2019-09-24 15:25:00,51.83,51.85,51.75,51.83,33699.0,48.8571,48.876,48.7817,48.8571,33699.0
2019-09-24 15:30:00,51.83,51.84,51.77,51.78,37593.0,48.8571,48.8665,48.8006,48.81,37593.0
2019-09-24 15:35:00,51.78,51.82,51.75,51.82,30302.0,48.81,48.8477,48.7817,48.8477,30302.0
2019-09-24 15:40:00,51.82,51.87,51.81,51.84,44024.0,48.8477,48.8948,48.8383,48.8665,44024.0
2019-09-24 15:45:00,51.85,51.98,51.83,51.98,47807.0,48.876,48.9985,48.8571,48.9985,47807.0
2019-09-24 15:50:00,51.98,51.98,51.84,51.9,118011.0,48.9985,48.9985,48.8665,48.9231,118011.0
2019-09-24 15:55:00,51.9,51.95,51.86,51.94,135472.0,48.9231,48.9702,48.8854,48.9608,135472.0
2019-09-25 09:30:00,52.15,52.53,52.06,52.43,56300.0,49.1588,49.517,49.0739,49.4227,56300.0
2019-09-25 09:35:00,52.4,52.59,52.38,52.59,77329.0,49.3944,49.5735,49.3756,49.5735,77329.0
2019-09-25 09:40:00,52.59,52.64,52.39,52.43,34496.0,49.5735,49.6206,49.385,49.4227,34496.0
2019-09-25 09:45:00,52.46,52.48,52.26,52.26,36960.0,49.451,49.4698,49.2624,49.2624,36960.0
2019-09-25 09:50:00,52.27,52.33,52.26,52.3,50032.0,49.2719,49.3284,49.2624,49.3002,50032.0
2019-09-25 09:55:00,52.29,52.35,52.21,52.21,59629.0,49.2907,49.3473,49.2153,49.2153,59629.0
2019-09-25 10:00:00,52.2,52.4,52.16,52.37,43054.0,49.2059,49.3944,49.1682,49.3661,43054.0
2019-09-25 10:05:00,52.36,52.46,52.33,52.33,35018.0,49.3567,49.451,49.3284,49.3284,35018.0
2019-09-25 10:10:00,52.3,52.38,52.26,52.31,14001.0,49.3002,49.3756,49.2624,49.3096,14001.0
2019-09-25 10:15:00,52.31,52.39,52.29,52.39,20196.0,49.3096,49.385,49.2907,49.385,20196.0
2019-09-25 10:20:00,52.4,52.47,52.25,52.27,43802.0,49.3944,49.4604,49.253,49.2719,43802.0
2019-09-25 10:25:00,52.3,52.37,52.26,52.34,28435.0,49.3002,49.3661,49.2624,49.3379,28435.0
2019-09-25 10:30:00,52.33,52.4,52.32,52.36,24288.0,49.3284,49.3944,49.319,49.3567,24288.0
2019-09-25 10:35:00,52.34,52.4,52.33,52.35,9440.0,49.3379,49.3944,49.3284,49.3473,9440.0
2019-09-25 10:40:00,52.35,52.35,52.26,52.3,18580.0,49.3473,49.3473,49.2624,49.3002,18580.0
2019-09-25 10:45:00,52.3,52.31,52.25,52.29,32300.0,49.3002,49.3096,49.253,49.2907,32300.0
2019-09-25 10:50:00,52.28,52.36,52.26,52.32,30039.0,49.2813,49.3567,49.2624,49.319,30039.0
2019-09-25 10:55:00,52.32,52.34,52.26,52.26,16037.0,49.319,49.3379,49.2624,49.2624,16037.0
2019-09-25 11:00:00,52.27,52.34,52.26,52.29,36122.0,49.2719,49.3379,49.2624,49.2907,36122.0
2019-09-25 11:05:00,52.29,52.4,52.27,52.39,14515.0,49.2907,49.3944,49.2719,49.385,14515.0
2019-09-25 11:10:00,52.38,52.48,52.38,52.44,18097.0,49.3756,49.4698,49.3756,49.4321,18097.0
2019-09-25 11:15:00,52.44,52.49,52.35,52.37,11985.0,49.4321,49.4793,49.3473,49.3661,11985.0
2019-09-25 11:20:00,52.39,52.44,52.37,52.39,9754.0,49.385,49.4321,49.3661,49.385,9754.0
2019-09-25 11:25:00,52.39,52.45,52.36,52.44,13548.0,49.385,49.4415,49.3567,49.4321,13548.0
2019-09-25 11:30:00,52.42,52.43,52.34,52.36,10147.0,49.4133,49.4227,49.3379,49.3567,10147.0
2019-09-25 11:35:00,52.35,52.36,52.3,52.34,15136.0,49.3473,49.3567,49.3002,49.3379,15136.0
2019-09-25 11:40:00,52.35,52.39,52.32,52.33,13666.0,49.3473,49.385,49.319,49.3284,13666.0
2019-09-25 11:45:00,52.32,52.37,52.31,52.35,13253.0,49.319,49.3661,49.3096,49.3473,13253.0
2019-09-25 11:50:00,52.35,52.38,52.31,52.34,9130.0,49.3473,49.3756,49.3096,49.3379,9130.0
2019-09-25 11:55:00,52.34,52.35,52.29,52.29,11201.0,49.3379,49.3473,49.2907,49.2907,11201.0
2019-09-25 12:00:00,52.3,52.32,52.27,52.31,15486.0,49.3002,49.319,49.2719,49.3096,15486.0
2019-09-25 12:05:00,52.31,52.44,52.3,52.43,27604.0,49.3096,49.4321,49.3002,49.4227,27604.0
2019-09-25 12:10:00,52.43,52.47,52.37,52.37,32926.0,49.4227,49.4604,49.3661,49.3661,32926.0
2019-09-25 12:15:00,52.37,52.47,52.35,52.46,34124.0,49.3661,49.4604,49.3473,49.451,34124.0
2019-09-25 12:20:00,52.46,52.46,52.31,52.32,10399.0,49.451,49.451,49.3096,49.319,10399.0
2019-09-25 12:25:00,52.32,52.32,52.27,52.28,11641.0,49.319,49.319,49.2719,49.2813,11641.0
2019-09-25 12:30:00,52.29,52.38,52.28,52.38,12007.0,49.2907,49.3756,49.2813,49.3756,12007.0
2019-09-25 12:35:00,52.37,52.38,52.33,52.37,11265.0,49.3661,49.3756,49.3284,49.3661,11265.0
2019-09-25 12:40:00,52.37,52.4,52.35,52.37,12478.0,49.3661,49.3944,49.3473,49.3661,12478.0
2019-09-25 12:45:00,52.37,52.39,52.36,52.39,8417.0,49.3661,49.385,49.3567,49.385,8417.0
2019-09-25 12:50:00,52.39,52.45,52.38,52.43,16372.0,49.385,49.4415,49.3756,49.4227,16372.0
2019-09-25 12:55:00,52.43,52.48,52.38,52.44,35765.0,49.4227,49.4698,49.3756,49.4321,35765.0
2019-09-25 13:00:00,52.44,52.44,52.39,52.39,14816.0,49.4321,49.4321,49.385,49.385,14816.0
2019-09-25 13:05:00,52.4,52.46,52.4,52.42,18241.0,49.3944,49.451,49.3944,49.4133,18241.0
2019-09-25 13:10:00,52.42,52.46,52.38,52.39,9515.0,49.4133,49.451,49.3756,49.385,9515.0
2019-09-25 13:15:00,52.39,52.41,52.37,52.41,8992.0,49.385,49.4038,49.3661,49.4038,8992.0
2019-09-25 13:20:00,52.4,52.43,52.39,52.41,9726.0,49.3944,49.4227,49.385,49.4038,9726.0
2019-09-25 13:25:00,52.42,52.42,52.38,52.41,4915.0,49.4133,49.4133,49.3756,49.4038,4915.0
2019-09-25 13:30:00,52.41,52.43,52.41,52.41,7711.0,49.4038,49.4227,49.4038,49.4038,7711.0
2019-09-25 13:35:00,52.41,52.43,52.38,52.38,12359.0,49.4038,49.4227,49.3756,49.3756,12359.0
2019-09-25 13:40:00,52.38,52.43,52.37,52.42,42411.0,49.3756,49.4227,49.3661,49.4133,42411.0
2019-09-25 13:45:00,52.42,52.51,52.41,52.45,57598.0,49.4133,49.4981,49.4038,49.4415,57598.0
2019-09-25 13:50:00,52.45,52.51,52.44,52.49,39493.0,49.4415,49.4981,49.4321,49.4793,39493.0
2019-09-25 13:55:00,52.5,52.61,52.5,52.55,36136.0,49.4887,49.5924,49.4887,49.5358,36136.0
2019-09-25 14:00:00,52.55,52.61,52.49,52.58,42911.0,49.5358,49.5924,49.4793,49.5641,42911.0
2019-09-25 14:05:00,52.58,52.62,52.56,52.61,38023.0,49.5641,49.6018,49.5452,49.5924,38023.0
2019-09-25 14:10:00,52.61,52.68,52.59,52.66,55619.0,49.5924,49.6584,49.5735,49.6395,55619.0
2019-09-25 14:15:00,52.66,52.66,52.6,52.64,28399.0,49.6395,49.6395,49.5829,49.6206,28399.0
2019-09-25 14:20:00,52.63,52.67,52.62,52.65,25002.0,49.6112,49.6489,49.6018,49.6301,25002.0
2019-09-25 14:25:00,52.64,52.7,52.64,52.68,13088.0,49.6206,49.6772,49.6206,49.6584,13088.0
2019-09-25 14:30:00,52.68,52.76,52.67,52.76,78135.0,49.6584,49.7338,49.6489,49.7338,78135.0
2019-09-25 14:35:00,52.76,52.77,52.69,52.71,42331.0,49.7338,49.7432,49.6678,49.6866,42331.0
2019-09-25 14:40:00,52.71,52.72,52.62,52.63,17825.0,49.6866,49.6961,49.6018,49.6112,17825.0
2019-09-25 14:45:00,52.62,52.65,52.6,52.64,15581.0,49.6018,49.6301,49.5829,49.6206,15581.0
2019-09-25 14:50:00,52.64,52.7,52.61,52.66,37169.0,49.6206,49.6772,49.5924,49.6395,37169.0
2019-09-25 14:55:00,52.65,52.67,52.57,52.6,49173.0,49.6301,49.6489,49.5547,49.5829,49173.0
2019-09-25 15:00:00,52.6,52.64,52.58,52.63,32202.0,49.5829,49.6206,49.5641,49.6112,32202.0
2019-09-25 15:05:00,52.62,52.64,52.52,52.56,30925.0,49.6018,49.6206,49.5075,49.5452,30925.0
2019-09-25 15:10:00,52.57,52.58,52.53,52.55,30396.0,49.5547,49.5641,49.517,49.5358,30396.0
2019-09-25 15:15:00,52.56,52.61,52.54,52.58,30586.0,49.5452,49.5924,49.5264,49.5641,30586.0
2019-09-25 15:20:00,52.57,52.57,52.49,52.49,33445.0,49.5547,49.5547,49.4793,49.4793,33445.0
2019-09-25 15:25:00,52.49,52.51,52.47,52.48,30497.0,49.4793,49.4981,49.4604,49.4698,30497.0
2019-09-25 15:30:00,52.47,52.5,52.43,52.48,30491.0,49.4604,49.4887,49.4227,49.4698,30491.0
2019-09-25 15:35:00,52.48,52.49,52.38,52.39,93860.0,49.4698,49.4793,49.3756,49.385,93860.0
2019-09-25 15:40:00,52.4,52.4,52.36,52.36,49323.0,49.3944,49.3944,49.3567,49.3567,49323.0
2019-09-25 15:45:00,52.36,52.52,52.35,52.52,49429.0,49.3567,49.5075,49.3473,49.5075,49429.0
2019-09-25 15:50:00,52.52,52.59,52.49,52.53,95777.0,49.5075,49.5735,49.4793,49.517,95777.0
2019-09-25 15:55:00,52.54,52.65,52.46,52.52,279680.0,49.5264,49.6301,49.451,49.5075,279680.0
2019-09-26 09:30:00,52.93,53.06,52.74,52.74,52265.0,49.894,50.0166,49.7149,49.7149,52265.0
2019-09-26 09:35:00,52.78,52.88,52.68,52.68,37336.0,49.7526,49.8469,49.6584,49.6584,37336.0
2019-09-26 09:40:00,52.67,52.76,52.57,52.71,42582.0,49.6489,49.7338,49.5547,49.6866,42582.0
2019-09-26 09:45:00,52.67,52.75,52.63,52.66,51459.0,49.6489,49.7243,49.6112,49.6395,51459.0
2019-09-26 09:50:00,52.68,52.78,52.49,52.5,48160.0,49.6584,49.7526,49.4793,49.4887,48160.0
2019-09-26 09:55:00,52.5,52.62,52.42,52.47,20447.0,49.4887,49.6018,49.4133,49.4604,20447.0
2019-09-26 10:00:00,52.48,52.51,52.23,52.36,31614.0,49.4698,49.4981,49.2342,49.3567,31614.0
2019-09-26 10:05:00,52.34,52.37,52.06,52.09,41384.0,49.3379,49.3661,49.0739,49.1022,41384.0
2019-09-26 10:10:00,52.08,52.13,52.03,52.07,23998.0,49.0928,49.1399,49.0456,49.0833,23998.0
2019-09-26 10:15:00,52.05,52.07,51.97,51.99,29984.0,49.0645,49.0833,48.9891,49.0079,29984.0
2019-09-26 10:20:00,51.99,52.03,51.97,51.97,28832.0,49.0079,49.0456,48.9891,48.9891,28832.0
2019-09-26 10:25:00,51.98,52.03,51.89,52.02,44430.0,48.9985,49.0456,48.9137,49.0362,44430.0
2019-09-26 10:30:00,52.03,52.04,51.95,52.02,43902.0,49.0456,49.0551,48.9702,49.0362,43902.0
2019-09-26 10:35:00,52.03,52.11,51.97,52.03,25682.0,49.0456,49.121,48.9891,49.0456,25682.0
2019-09-26 10:40:00,52.04,52.11,52.0,52.11,5916.0,49.0551,49.121,49.0174,49.121,5916.0
2019-09-26 10:45:00,52.1,52.2,52.1,52.19,11475.0,49.1116,49.2059,49.1116,49.1965,11475.0
2019-09-26 10:50:00,52.2,52.27,52.17,52.25,8187.0,49.2059,49.2719,49.1776,49.253,8187.0
2019-09-26 10:55:00,52.26,52.31,52.17,52.24,16450.0,49.2624,49.3096,49.1776,49.2436,16450.0
2019-09-26 11:00:00,52.23,52.23,52.12,52.15,13521.0,49.2342,49.2342,49.1305,49.1588,13521.0
2019-09-26 11:05:00,52.16,52.2,52.11,52.18,13486.0,49.1682,49.2059,49.121,49.187,13486.0
2019-09-26 11:10:00,52.2,52.26,52.18,52.26,6594.0,49.2059,49.2624,49.187,49.2624,6594.0
2019-09-26 11:15:00,52.27,52.27,52.17,52.19,13747.0,49.2719,49.2719,49.1776,49.1965,13747.0
2019-09-26 11:20:00,52.19,52.19,52.13,52.13,6948.0,49.1965,49.1965,49.1399,49.1399,6948.0
2019-09-26 11:25:00,52.13,52.27,52.13,52.27,9963.0,49.1399,49.2719,49.1399,49.2719,9963.0
2019-09-26 11:30:00,52.26,52.32,52.24,52.31,24125.0,49.2624,49.319,49.2436,49.3096,24125.0
2019-09-26 11:35:00,52.32,52.36,52.3,52.32,12874.0,49.319,49.3567,49.3002,49.319,12874.0
2019-09-26 11:40:00,52.31,52.31,52.26,52.27,3296.0,49.3096,49.3096,49.2624,49.2719,3296.0
2019-09-26 11:45:00,52.27,52.31,52.25,52.31,6065.0,49.2719,49.3096,49.253,49.3096,6065.0
2019-09-26 11:50:00,52.31,52.31,52.21,52.25,12764.0,49.3096,49.3096,49.2153,49.253,12764.0
2019-09-26 11:55:00,52.25,52.32,52.24,52.32,6859.0,49.253,49.319,49.2436,49.319,6859.0
2019-09-26 12:00:00,52.31,52.32,52.29,52.32,7762.0,49.3096,49.319,49.2907,49.319,7762.0
2019-09-26 12:05:00,52.33,52.4,52.33,52.39,7103.0,49.3284,49.3944,49.3284,49.385,7103.0
2019-09-26 12:10:00,52.39,52.44,52.38,52.42,6840.0,49.385,49.4321,49.3756,49.4133,6840.0
2019-09-26 12:15:00,52.42,52.49,52.42,52.48,11319.0,49.4133,49.4793,49.4133,49.4698,11319.0
2019-09-26 12:20:00,52.46,52.47,52.39,52.4,4410.0,49.451,49.4604,49.385,49.3944,4410.0
2019-09-26 12:25:00,52.4,52.47,52.38,52.44,8765.0,49.3944,49.4604,49.3756,49.4321,8765.0
2019-09-26 12:30:00,52.45,52.46,52.4,52.41,8399.0,49.4415,49.451,49.3944,49.4038,8399.0
2019-09-26 12:35:00,52.41,52.42,52.36,52.38,16125.0,49.4038,49.4133,49.3567,49.3756,16125.0
2019-09-26 12:40:00,52.38,52.38,52.3,52.3,8859.0,49.3756,49.3756,49.3002,49.3002,8859.0
2019-09-26 12:45:00,52.31,52.32,52.3,52.3,4651.0,49.3096,49.319,49.3002,49.3002,4651.0
2019-09-26 12:50:00,52.29,52.29,52.26,52.28,29436.0,49.2907,49.2907,49.2624,49.2813,29436.0
2019-09-26 12:55:00,52.27,52.33,52.26,52.3,15464.0,49.2719,49.3284,49.2624,49.3002,15464.0
2019-09-26 13:00:00,52.31,52.31,52.24,52.25,10791.0,49.3096,49.3096,49.2436,49.253,10791.0
2019-09-26 13:05:00,52.24,52.25,52.23,52.23,9287.0,49.2436,49.253,49.2342,49.2342,9287.0
2019-09-26 13:10:00,52.23,52.24,52.16,52.16,18718.0,49.2342,49.2436,49.1682,49.1682,18718.0
2019-09-26 13:15:00,52.16,52.19,52.15,52.18,8622.0,49.1682,49.1965,49.1588,49.187,8622.0
2019-09-26 13:20:00,52.17,52.18,52.14,52.16,6080.0,49.1776,49.187,49.1493,49.1682,6080.0
2019-09-26 13:25:00,52.15,52.18,52.1,52.16,11434.0,49.1588,49.187,49.1116,49.1682,11434.0
2019-09-26 13:30:00,52.16,52.21,52.12,52.16,30406.0,49.1682,49.2153,49.1305,49.1682,30406.0
2019-09-26 13:35:00,52.17,52.26,52.15,52.23,22666.0,49.1776,49.2624,49.1588,49.2342,22666.0
2019-09-26 13:40:00,52.21,52.23,52.16,52.2,16394.0,49.2153,49.2342,49.1682,49.2059,16394.0
2019-09-26 13:45:00,52.2,52.2,52.16,52.17,11798.0,49.2059,49.2059,49.1682,49.1776,11798.0
2019-09-26 13:50:00,52.16,52.2,52.14,52.2,9180.0,49.1682,49.2059,49.1493,49.2059,9180.0
2019-09-26 13:55:00,52.21,52.33,52.18,52.32,33046.0,49.2153,49.3284,49.187,49.319,33046.0
2019-09-26 14:00:00,52.32,52.33,52.23,52.25,24734.0,49.319,49.3284,49.2342,49.253,24734.0
2019-09-26 14:05:00,52.25,52.28,52.21,52.26,18329.0,49.253,49.2813,49.2153,49.2624,18329.0
2019-09-26 14:10:00,52.26,52.31,52.24,52.31,8865.0,49.2624,49.3096,49.2436,49.3096,8865.0
2019-09-26 14:15:00,52.32,52.34,52.29,52.31,11007.0,49.319,49.3379,49.2907,49.3096,11007.0
2019-09-26 14:20:00,52.31,52.36,52.31,52.36,10661.0,49.3096,49.3567,49.3096,49.3567,10661.0
2019-09-26 14:25:00,52.38,52.45,52.37,52.44,17012.0,49.3756,49.4415,49.3661,49.4321,17012.0
2019-09-26 14:30:00,52.44,52.44,52.36,52.41,12470.0,49.4321,49.4321,49.3567,49.4038,12470.0
2019-09-26 14:35:00,52.41,52.41,52.32,52.38,11039.0,49.4038,49.4038,49.319,49.3756,11039.0
2019-09-26 14:40:00,52.38,52.42,52.38,52.4,34740.0,49.3756,49.4133,49.3756,49.3944,34740.0
2019-09-26 14:45:00,52.4,52.44,52.39,52.4,8072.0,49.3944,49.4321,49.385,49.3944,8072.0
2019-09-26 14:50:00,52.4,52.41,52.32,52.36,7674.0,49.3944,49.4038,49.319,49.3567,7674.0
2019-09-26 14:55:00,52.37,52.4,52.32,52.33,34939.0,49.3661,49.3944,49.319,49.3284,34939.0
2019-09-26 15:00:00,52.33,52.38,52.31,52.31,20939.0,49.3284,49.3756,49.3096,49.3096,20939.0
2019-09-26 15:05:00,52.32,52.35,52.3,52.34,10538.0,49.319,49.3473,49.3002,49.3379,10538.0
2019-09-26 15:10:00,52.33,52.35,52.3,52.3,13926.0,49.3284,49.3473,49.3002,49.3002,13926.0
2019-09-26 15:15:00,52.3,52.32,52.29,52.31,12377.0,49.3002,49.319,49.2907,49.3096,12377.0
2019-09-26 15:20:00,52.32,52.36,52.3,52.36,12754.0,49.319,49.3567,49.3002,49.3567,12754.0
2019-09-26 15:25:00,52.37,52.42,52.32,52.38,24690.0,49.3661,49.4133,49.319,49.3756,24690.0
2019-09-26 15:30:00,52.39,52.43,52.38,52.41,29784.0,49.385,49.4227,49.3756,49.4038,29784.0
2019-09-26 15:35:00,52.41,52.53,52.41,52.47,36724.0,49.4038,49.517,49.4038,49.4604,36724.0
2019-09-26 15:40:00,52.47,52.51,52.47,52.48,44657.0,49.4604,49.4981,49.4604,49.4698,44657.0
2019-09-26 15:45:00,52.48,52.52,52.46,52.52,36151.0,49.4698,49.5075,49.451,49.5075,36151.0
2019-09-26 15:50:00,52.52,52.52,52.37,52.43,59628.0,49.5075,49.5075,49.3661,49.4227,59628.0
2019-09-26 15:55:00,52.42,52.43,52.37,52.42,83920.0,49.4133,49.4227,49.3661,49.4133,83920.0
2019-09-27 09:30:00,52.51,52.53,52.09,52.13,26453.0,49.4981,49.517,49.1022,49.1399,26453.0
2019-09-27 09:35:00,52.1,52.14,51.97,52.04,24641.0,49.1116,49.1493,48.9891,49.0551,24641.0
2019-09-27 09:40:00,52.04,52.07,51.97,52.0,19965.0,49.0551,49.0833,48.9891,49.0174,19965.0
2019-09-27 09:45:00,52.01,52.11,52.0,52.11,31835.0,49.0268,49.121,49.0174,49.121,31835.0
2019-09-27 09:50:00,52.13,52.21,52.1,52.11,10656.0,49.1399,49.2153,49.1116,49.121,10656.0
2019-09-27 09:55:00,52.12,52.17,52.05,52.17,20650.0,49.1305,49.1776,49.0645,49.1776,20650.0
2019-09-27 10:00:00,52.16,52.19,52.06,52.11,12118.0,49.1682,49.1965,49.0739,49.121,12118.0
2019-09-27 10:05:00,52.1,52.15,52.06,52.07,14631.0,49.1116,49.1588,49.0739,49.0833,14631.0
2019-09-27 10:10:00,52.07,52.12,52.01,52.08,14275.0,49.0833,49.1305,49.0268,49.0928,14275.0
2019-09-27 10:15:00,52.08,52.09,51.97,51.98,15175.0,49.0928,49.1022,48.9891,48.9985,15175.0
2019-09-27 10:20:00,51.99,52.0,51.92,51.98,18024.0,49.0079,49.0174,48.9419,48.9985,18024.0
2019-09-27 10:25:00,51.97,52.14,51.94,52.14,9149.0,48.9891,49.1493,48.9608,49.1493,9149.0
2019-09-27 10:30:00,52.14,52.15,52.02,52.03,9244.0,49.1493,49.1588,49.0362,49.0456,9244.0
2019-09-27 10:35:00,52.03,52.12,51.99,52.07,12450.0,49.0456,49.1305,49.0079,49.0833,12450.0
2019-09-27 10:40:00,52.11,52.15,52.08,52.09,10302.0,49.121,49.1588,49.0928,49.1022,10302.0
2019-09-27 10:45:00,52.1,52.21,52.09,52.21,7998.0,49.1116,49.2153,49.1022,49.2153,7998.0
2019-09-27 10:50:00,52.21,52.26,52.2,52.22,12400.0,49.2153,49.2624,49.2059,49.2247,12400.0
2019-09-27 10:55:00,52.2,52.23,52.18,52.18,5792.0,49.2059,49.2342,49.187,49.187,5792.0
2019-09-27 11:00:00,52.18,52.23,52.16,52.17,15807.0,49.187,49.2342,49.1682,49.1776,15807.0
2019-09-27 11:05:00,52.18,52.2,52.15,52.19,25948.0,49.187,49.2059,49.1588,49.1965,25948.0
2019-09-27 11:10:00,52.19,52.2,52.15,52.2,9363.0,49.1965,49.2059,49.1588,49.2059,9363.0
2019-09-27 11:15:00,52.2,52.23,52.19,52.23,7216.0,49.2059,49.2342,49.1965,49.2342,7216.0
2019-09-27 11:20:00,52.24,52.35,52.24,52.35,11191.0,49.2436,49.3473,49.2436,49.3473,11191.0
2019-09-27 11:25:00,52.34,52.45,52.34,52.35,13781.0,49.3379,49.4415,49.3379,49.3473,13781.0
2019-09-27 11:30:00,52.37,52.4,52.35,52.37,8790.0,49.3661,49.3944,49.3473,49.3661,8790.0
2019-09-27 11:35:00,52.37,52.4,52.15,52.23,36112.0,49.3661,49.3944,49.1588,49.2342,36112.0
2019-09-27 11:40:00,52.24,52.29,52.12,52.15,17462.0,49.2436,49.2907,49.1305,49.1588,17462.0
2019-09-27 11:45:00,52.15,52.24,52.15,52.23,7477.0,49.1588,49.2436,49.1588,49.2342,7477.0
2019-09-27 11:50:00,52.22,52.25,52.2,52.24,6800.0,49.2247,49.253,49.2059,49.2436,6800.0
2019-09-27 11:55:00,52.24,52.35,52.24,52.32,31551.0,49.2436,49.3473,49.2436,49.319,31551.0
2019-09-27 12:00:00,52.32,52.34,52.24,52.25,12152.0,49.319,49.3379,49.2436,49.253,12152.0
2019-09-27 12:05:00,52.25,52.29,52.23,52.29,8805.0,49.253,49.2907,49.2342,49.2907,8805.0
2019-09-27 12:10:00,52.3,52.34,52.27,52.32,8700.0,49.3002,49.3379,49.2719,49.319,8700.0
2019-09-27 12:15:00,52.32,52.33,52.2,52.24,8128.0,49.319,49.3284,49.2059,49.2436,8128.0
2019-09-27 12:20:00,52.2,52.25,52.2,52.21,3469.0,49.2059,49.253,49.2059,49.2153,3469.0
2019-09-27 12:25:00,52.22,52.23,52.17,52.21,3279.0,49.2247,49.2342,49.1776,49.2153,3279.0
2019-09-27 12:30:00,52.22,52.23,52.19,52.22,7335.0,49.2247,49.2342,49.1965,49.2247,7335.0
2019-09-27 12:35:00,52.23,52.3,52.23,52.3,5827.0,49.2342,49.3002,49.2342,49.3002,5827.0
2019-09-27 12:40:00,52.31,52.35,52.27,52.27,10524.0,49.3096,49.3473,49.2719,49.2719,10524.0
2019-09-27 12:45:00,52.26,52.31,52.24,52.24,14431.0,49.2624,49.3096,49.2436,49.2436,14431.0
2019-09-27 12:50:00,52.25,52.3,52.24,52.25,11393.0,49.253,49.3002,49.2436,49.253,11393.0
2019-09-27 12:55:00,52.25,52.28,52.17,52.19,12921.0,49.253,49.2813,49.1776,49.1965,12921.0
2019-09-27 13:00:00,52.18,52.24,52.17,52.24,10019.0,49.187,49.2436,49.1776,49.2436,10019.0
2019-09-27 13:05:00,52.24,52.3,52.23,52.29,9115.0,49.2436,49.3002,49.2342,49.2907,9115.0
2019-09-27 13:10:00,52.28,52.29,52.25,52.26,5752.0,49.2813,49.2907,49.253,49.2624,5752.0
2019-09-27 13:15:00,52.27,52.27,52.23,52.27,7825.0,49.2719,49.2719,49.2342,49.2719,7825.0
2019-09-27 13:20:00,52.28,52.3,52.24,52.25,9518.0,49.2813,49.3002,49.2436,49.253,9518.0
2019-09-27 13:25:00,52.24,52.24,52.17,52.2,8492.0,49.2436,49.2436,49.1776,49.2059,8492.0
2019-09-27 13:30:00,52.21,52.21,52.16,52.17,8635.0,49.2153,49.2153,49.1682,49.1776,8635.0
2019-09-27 13:35:00,52.17,52.19,52.15,52.19,6096.0,49.1776,49.1965,49.1588,49.1965,6096.0
2019-09-27 13:40:00,52.19,52.26,52.19,52.23,20059.0,49.1965,49.2624,49.1965,49.2342,20059.0
2019-09-27 13:45:00,52.23,52.23,52.13,52.17,37447.0,49.2342,49.2342,49.1399,49.1776,37447.0
2019-09-27 13:50:00,52.17,52.18,52.08,52.14,25166.0,49.1776,49.187,49.0928,49.1493,25166.0
2019-09-27 13:55:00,52.14,52.14,52.1,52.14,14083.0,49.1493,49.1493,49.1116,49.1493,14083.0
2019-09-27 14:00:00,52.15,52.17,52.11,52.13,12015.0,49.1588,49.1776,49.121,49.1399,12015.0
2019-09-27 14:05:00,52.12,52.13,52.09,52.11,7150.0,49.1305,49.1399,49.1022,49.121,7150.0
2019-09-27 14:10:00,52.11,52.15,52.09,52.12,24330.0,49.121,49.1588,49.1022,49.1305,24330.0
2019-09-27 14:15:00,52.13,52.14,52.1,52.13,9260.0,49.1399,49.1493,49.1116,49.1399,9260.0
2019-09-27 14:20:00,52.14,52.2,52.14,52.15,12354.0,49.1493,49.2059,49.1493,49.1588,12354.0
2019-09-27 14:25:00,52.14,52.16,52.09,52.09,17400.0,49.1493,49.1682,49.1022,49.1022,17400.0
2019-09-27 14:30:00,52.07,52.08,52.03,52.05,12139.0,49.0833,49.0928,49.0456,49.0645,12139.0
2019-09-27 14:35:00,52.04,52.08,52.03,52.07,21954.0,49.0551,49.0928,49.0456,49.0833,21954.0
2019-09-27 14:40:00,52.06,52.11,52.05,52.09,11390.0,49.0739,49.121,49.0645,49.1022,11390.0
2019-09-27 14:45:00,52.09,52.11,52.06,52.1,7511.0,49.1022,49.121,49.0739,49.1116,7511.0
2019-09-27 14:50:00,52.1,52.11,52.04,52.05,16089.0,49.1116,49.121,49.0551,49.0645,16089.0
2019-09-27 14:55:00,52.05,52.06,51.98,52.05,49921.0,49.0645,49.0739,48.9985,49.0645,49921.0
2019-09-27 15:00:00,52.05,52.06,51.99,52.03,36298.0,49.0645,49.0739,49.0079,49.0456,36298.0
2019-09-27 15:05:00,52.04,52.04,51.99,52.0,32025.0,49.0551,49.0551,49.0079,49.0174,32025.0
2019-09-27 15:10:00,51.99,52.02,51.94,51.95,19039.0,49.0079,49.0362,48.9608,48.9702,19039.0
2019-09-27 15:15:00,51.95,52.0,51.94,51.98,14282.0,48.9702,49.0174,48.9608,48.9985,14282.0
2019-09-27 15:20:00,51.97,52.02,51.97,52.02,10438.0,48.9891,49.0362,48.9891,49.0362,10438.0
2019-09-27 15:25:00,52.03,52.03,51.95,51.96,29758.0,49.0456,49.0456,48.9702,48.9797,29758.0
2019-09-27 15:30:00,51.96,52.09,51.93,52.06,44532.0,48.9797,49.1022,48.9514,49.0739,44532.0
2019-09-27 15:35:00,52.07,52.12,52.04,52.07,31846.0,49.0833,49.1305,49.0551,49.0833,31846.0
2019-09-27 15:40:00,52.07,52.1,52.06,52.1,26068.0,49.0833,49.1116,49.0739,49.1116,26068.0
2019-09-27 15:45:00,52.1,52.12,52.04,52.1,84220.0,49.1116,49.1305,49.0551,49.1116,84220.0
2019-09-27 15:50:00,52.11,52.22,52.1,52.18,68461.0,49.121,49.2247,49.1116,49.187,68461.0
2019-09-27 15:55:00,52.18,52.18,52.0,52.14,280227.0,49.187,49.187,49.0174,49.1493,280227.0
2019-09-30 09:30:00,52.23,52.43,52.21,52.36,36098.0,49.2342,49.4227,49.2153,49.3567,36098.0
2019-09-30 09:35:00,52.38,52.45,52.3,52.37,29739.0,49.3756,49.4415,49.3002,49.3661,29739.0
2019-09-30 09:40:00,52.35,52.54,52.33,52.41,18094.0,49.3473,49.5264,49.3284,49.4038,18094.0
2019-09-30 09:45:00,52.41,52.54,52.37,52.54,15834.0,49.4038,49.5264,49.3661,49.5264,15834.0
2019-09-30 09:50:00,52.53,52.63,52.53,52.63,15634.0,49.517,49.6112,49.517,49.6112,15634.0
2019-09-30 09:55:00,52.61,52.63,52.57,52.62,12477.0,49.5924,49.6112,49.5547,49.6018,12477.0
2019-09-30 10:00:00,52.63,52.72,52.59,52.61,18678.0,49.6112,49.6961,49.5735,49.5924,18678.0
2019-09-30 10:05:00,52.6,52.62,52.51,52.55,12455.0,49.5829,49.6018,49.4981,49.5358,12455.0
2019-09-30 10:10:00,52.55,52.62,52.54,52.59,21279.0,49.5358,49.6018,49.5264,49.5735,21279.0
2019-09-30 10:15:00,52.59,52.74,52.58,52.69,12477.0,49.5735,49.7149,49.5641,49.6678,12477.0
2019-09-30 10:20:00,52.68,52.68,52.53,52.54,26000.0,49.6584,49.6584,49.517,49.5264,26000.0
2019-09-30 10:25:00,52.56,52.58,52.49,52.51,25692.0,49.5452,49.5641,49.4793,49.4981,25692.0
2019-09-30 10:30:00,52.51,52.56,52.48,52.55,32752.0,49.4981,49.5452,49.4698,49.5358,32752.0
2019-09-30 10:35:00,52.55,52.57,52.51,52.54,28544.0,49.5358,49.5547,49.4981,49.5264,28544.0
2019-09-30 10:40:00,52.54,52.58,52.49,52.57,24505.0,49.5264,49.5641,49.4793,49.5547,24505.0
2019-09-30 10:45:00,52.56,52.62,52.53,52.54,12289.0,49.5452,49.6018,49.517,49.5264,12289.0
2019-09-30 10:50:00,52.54,52.63,52.53,52.61,13827.0,49.5264,49.6112,49.517,49.5924,13827.0
2019-09-30 10:55:00,52.6,52.62,52.56,52.6,15493.0,49.5829,49.6018,49.5452,49.5829,15493.0
2019-09-30 11:00:00,52.6,52.62,52.55,52.57,12565.0,49.5829,49.6018,49.5358,49.5547,12565.0
2019-09-30 11:05:00,52.57,52.57,52.53,52.57,12623.0,49.5547,49.5547,49.517,49.5547,12623.0
2019-09-30 11:10:00,52.58,52.58,52.5,52.51,17937.0,49.5641,49.5641,49.4887,49.4981,17937.0
2019-09-30 11:15:00,52.5,52.55,52.46,52.49,14598.0,49.4887,49.5358,49.451,49.4793,14598.0
2019-09-30 11:20:00,52.48,52.52,52.47,52.52,29532.0,49.4698,49.5075,49.4604,49.5075,29532.0
2019-09-30 11:25:00,52.52,52.62,52.52,52.62,22780.0,49.5075,49.6018,49.5075,49.6018,22780.0
2019-09-30 11:30:00,52.62,52.62,52.56,52.59,17982.0,49.6018,49.6018,49.5452,49.5735,17982.0
2019-09-30 11:35:00,52.59,52.64,52.57,52.59,17316.0,49.5735,49.6206,49.5547,49.5735,17316.0
2019-09-30 11:40:00,52.59,52.62,52.56,52.58,18910.0,49.5735,49.6018,49.5452,49.5641,18910.0
2019-09-30 11:45:00,52.59,52.61,52.55,52.57,9224.0,49.5735,49.5924,49.5358,49.5547,9224.0
2019-09-30 11:50:00,52.57,52.59,52.53,52.55,13053.0,49.5547,49.5735,49.517,49.5358,13053.0
2019-09-30 11:55:00,52.55,52.66,52.54,52.65,63229.0,49.5358,49.6395,49.5264,49.6301,63229.0
2019-09-30 12:00:00,52.65,52.66,52.59,52.61,10031.0,49.6301,49.6395,49.5735,49.5924,10031.0
2019-09-30 12:05:00,52.6,52.71,52.6,52.69,22134.0,49.5829,49.6866,49.5829,49.6678,22134.0
2019-09-30 12:10:00,52.69,52.73,52.68,52.72,44738.0,49.6678,49.7055,49.6584,49.6961,44738.0
2019-09-30 12:15:00,52.71,52.78,52.7,52.75,41071.0,49.6866,49.7526,49.6772,49.7243,41071.0
2019-09-30 12:20:00,52.76,52.78,52.75,52.77,14797.0,49.7338,49.7526,49.7243,49.7432,14797.0
2019-09-30 12:25:00,52.77,52.78,52.75,52.78,19811.0,49.7432,49.7526,49.7243,49.7526,19811.0
2019-09-30 12:30:00,52.78,52.84,52.77,52.82,51311.0,49.7526,49.8092,49.7432,49.7903,51311.0
2019-09-30 12:35:00,52.81,52.92,52.81,52.92,18497.0,49.7809,49.8846,49.7809,49.8846,18497.0
2019-09-30 12:40:00,52.92,52.94,52.87,52.89,15421.0,49.8846,49.9034,49.8375,49.8563,15421.0
2019-09-30 12:45:00,52.88,52.89,52.82,52.86,14745.0,49.8469,49.8563,49.7903,49.828,14745.0
2019-09-30 12:50:00,52.86,52.86,52.76,52.78,12803.0,49.828,49.828,49.7338,49.7526,12803.0
2019-09-30 12:55:00,52.79,52.8,52.76,52.78,25478.0,49.762,49.7715,49.7338,49.7526,25478.0
2019-09-30 13:00:00,52.78,52.83,52.77,52.8,11847.0,49.7526,49.7998,49.7432,49.7715,11847.0
2019-09-30 13:05:00,52.8,52.81,52.75,52.75,11828.0,49.7715,49.7809,49.7243,49.7243,11828.0
2019-09-30 13:10:00,52.75,52.79,52.75,52.78,13101.0,49.7243,49.762,49.7243,49.7526,13101.0
2019-09-30 13:15:00,52.78,52.82,52.77,52.8,23031.0,49.7526,49.7903,49.7432,49.7715,23031.0
2019-09-30 13:20:00,52.8,52.81,52.72,52.76,51407.0,49.7715,49.7809,49.6961,49.7338,51407.0
2019-09-30 13:25:00,52.75,52.76,52.72,52.73,8243.0,49.7243,49.7338,49.6961,49.7055,8243.0
2019-09-30 13:30:00,52.73,52.76,52.72,52.73,10523.0,49.7055,49.7338,49.6961,49.7055,10523.0
2019-09-30 13:35:00,52.73,52.75,52.68,52.72,24109.0,49.7055,49.7243,49.6584,49.6961,24109.0
2019-09-30 13:40:00,52.73,52.75,52.71,52.75,15130.0,49.7055,49.7243,49.6866,49.7243,15130.0
2019-09-30 13:45:00,52.74,52.83,52.74,52.82,48766.0,49.7149,49.7998,49.7149,49.7903,48766.0
2019-09-30 13:50:00,52.81,52.81,52.71,52.71,14133.0,49.7809,49.7809,49.6866,49.6866,14133.0
2019-09-30 13:55:00,52.71,52.73,52.7,52.73,13867.0,49.6866,49.7055,49.6772,49.7055,13867.0
2019-09-30 14:00:00,52.73,52.75,52.71,52.73,13656.0,49.7055,49.7243,49.6866,49.7055,13656.0
2019-09-30 14:05:00,52.73,52.76,52.72,52.76,12452.0,49.7055,49.7338,49.6961,49.7338,12452.0
2019-09-30 14:10:00,52.76,52.78,52.73,52.75,29291.0,49.7338,49.7526,49.7055,49.7243,29291.0
2019-09-30 14:15:00,52.75,52.81,52.74,52.8,29267.0,49.7243,49.7809,49.7149,49.7715,29267.0
2019-09-30 14:20:00,52.81,52.85,52.79,52.83,15461.0,49.7809,49.8186,49.762,49.7998,15461.0
2019-09-30 14:25:00,52.82,52.85,52.79,52.85,10194.0,49.7903,49.8186,49.762,49.8186,10194.0
2019-09-30 14:30:00,52.84,52.88,52.8,52.82,138429.0,49.8092,49.8469,49.7715,49.7903,138429.0
2019-09-30 14:35:00,52.8,52.81,52.73,52.79,33908.0,49.7715,49.7809,49.7055,49.762,33908.0
2019-09-30 14:40:00,52.8,52.8,52.71,52.77,39135.0,49.7715,49.7715,49.6866,49.7432,39135.0
2019-09-30 14:45:00,52.77,52.78,52.72,52.73,18935.0,49.7432,49.7526,49.6961,49.7055,18935.0
2019-09-30 14:50:00,52.73,52.75,52.72,52.74,24691.0,49.7055,49.7243,49.6961,49.7149,24691.0
2019-09-30 14:55:00,52.75,52.77,52.67,52.68,142704.0,49.7243,49.7432,49.6489,49.6584,142704.0
2019-09-30 15:00:00,52.68,52.74,52.68,52.73,38250.0,49.6584,49.7149,49.6584,49.7055,38250.0
2019-09-30 15:05:00,52.73,52.8,52.72,52.79,53937.0,49.7055,49.7715,49.6961,49.762,53937.0
2019-09-30 15:10:00,52.78,52.81,52.74,52.8,35167.0,49.7526,49.7809,49.7149,49.7715,35167.0
2019-09-30 15:15:00,52.8,52.86,52.79,52.86,25365.0,49.7715,49.828,49.762,49.828,25365.0
2019-09-30 15:20:00,52.86,52.87,52.83,52.83,36726.0,49.828,49.8375,49.7998,49.7998,36726.0
2019-09-30 15:25:00,52.83,52.85,52.8,52.83,34968.0,49.7998,49.8186,49.7715,49.7998,34968.0
2019-09-30 15:30:00,52.82,52.82,52.76,52.81,45775.0,49.7903,49.7903,49.7338,49.7809,45775.0
2019-09-30 15:35:00,52.8,52.81,52.78,52.8,44641.0,49.7715,49.7809,49.7526,49.7715,44641.0
2019-09-30 15:40:00,52.8,52.81,52.77,52.8,39678.0,49.7715,49.7809,49.7432,49.7715,39678.0
2019-09-30 15:45:00,52.8,52.84,52.76,52.79,84899.0,49.7715,49.8092,49.7338,49.762,84899.0
2019-09-30 15:50:00,52.8,52.84,52.72,52.75,141295.0,49.7715,49.8092,49.6961,49.7243,141295.0
2019-09-30 15:55:00,52.74,52.81,52.7,52.71,280279.0,49.7149,49.7809,49.6772,49.6866,280279.0
2019-10-01 09:30:00,52.61,52.79,52.49,52.69,68841.0,49.5924,49.762,49.4793,49.6678,68841.0
2019-10-01 09:35:00,52.69,52.96,52.66,52.94,103479.0,49.6678,49.9223,49.6395,49.9034,103479.0
2019-10-01 09:40:00,52.92,52.92,52.69,52.71,23577.0,49.8846,49.8846,49.6678,49.6866,23577.0
2019-10-01 09:45:00,52.71,52.73,52.51,52.51,136512.0,49.6866,49.7055,49.4981,49.4981,136512.0
2019-10-01 09:50:00,52.49,52.68,52.47,52.64,14410.0,49.4793,49.6584,49.4604,49.6206,14410.0
2019-10-01 09:55:00,52.65,52.66,52.5,52.54,16641.0,49.6301,49.6395,49.4887,49.5264,16641.0
2019-10-01 10:00:00,52.51,52.54,52.34,52.36,80972.0,49.4981,49.5264,49.3379,49.3567,80972.0
2019-10-01 10:05:00,52.35,52.35,52.2,52.2,18091.0,49.3473,49.3473,49.2059,49.2059,18091.0
2019-10-01 10:10:00,52.21,52.32,52.2,52.28,28741.0,49.2153,49.319,49.2059,49.2813,28741.0
2019-10-01 10:15:00,52.28,52.4,52.28,52.38,16039.0,49.2813,49.3944,49.2813,49.3756,16039.0
2019-10-01 10:20:00,52.4,52.4,52.33,52.39,25192.0,49.3944,49.3944,49.3284,49.385,25192.0
2019-10-01 10:25:00,52.39,52.48,52.34,52.46,16879.0,49.385,49.4698,49.3379,49.451,16879.0
2019-10-01 10:30:00,52.45,52.5,52.42,52.47,18693.0,49.4415,49.4887,49.4133,49.4604,18693.0
2019-10-01 10:35:00,52.48,52.61,52.47,52.6,21998.0,49.4698,49.5924,49.4604,49.5829,21998.0
2019-10-01 10:40:00,52.61,52.63,52.49,52.6,31651.0,49.5924,49.6112,49.4793,49.5829,31651.0
2019-10-01 10:45:00,52.58,52.65,52.5,52.51,50635.0,49.5641,49.6301,49.4887,49.4981,50635.0
2019-10-01 10:50:00,52.5,52.55,52.41,52.44,18578.0,49.4887,49.5358,49.4038,49.4321,18578.0
2019-10-01 10:55:00,52.42,52.42,52.37,52.42,14935.0,49.4133,49.4133,49.3661,49.4133,14935.0
2019-10-01 11:00:00,52.41,52.42,52.26,52.34,22388.0,49.4038,49.4133,49.2624,49.3379,22388.0
2019-10-01 11:05:00,52.35,52.36,52.3,52.35,13037.0,49.3473,49.3567,49.3002,49.3473,13037.0
2019-10-01 11:10:00,52.34,52.35,52.25,52.26,19758.0,49.3379,49.3473,49.253,49.2624,19758.0
2019-10-01 11:15:00,52.26,52.29,52.19,52.27,49646.0,49.2624,49.2907,49.1965,49.2719,49646.0
2019-10-01 11:20:00,52.27,52.49,52.27,52.46,44829.0,49.2719,49.4793,49.2719,49.451,44829.0
2019-10-01 11:25:00,52.46,52.48,52.4,52.44,17654.0,49.451,49.4698,49.3944,49.4321,17654.0
2019-10-01 11:30:00,52.44,52.49,52.43,52.49,22882.0,49.4321,49.4793,49.4227,49.4793,22882.0
2019-10-01 11:35:00,52.48,52.49,52.35,52.37,13386.0,49.4698,49.4793,49.3473,49.3661,13386.0
2019-10-01 11:40:00,52.38,52.38,52.3,52.34,19738.0,49.3756,49.3756,49.3002,49.3379,19738.0
2019-10-01 11:45:00,52.34,52.36,52.3,52.36,10902.0,49.3379,49.3567,49.3002,49.3567,10902.0
2019-10-01 11:50:00,52.36,52.41,52.32,52.33,10923.0,49.3567,49.4038,49.319,49.3284,10923.0
2019-10-01 11:55:00,52.33,52.4,52.3,52.4,21112.0,49.3284,49.3944,49.3002,49.3944,21112.0
2019-10-01 12:00:00,52.39,52.39,52.31,52.32,53808.0,49.385,49.385,49.3096,49.319,53808.0
2019-10-01 12:05:00,52.32,52.4,52.27,52.34,58798.0,49.319,49.3944,49.2719,49.3379,58798.0
2019-10-01 12:10:00,52.34,52.39,52.31,52.31,39878.0,49.3379,49.385,49.3096,49.3096,39878.0
2019-10-01 12:15:00,52.31,52.35,52.3,52.32,15059.0,49.3096,49.3473,49.3002,49.319,15059.0
2019-10-01 12:20:00,52.33,52.39,52.26,52.26,18882.0,49.3284,49.385,49.2624,49.2624,18882.0
2019-10-01 12:25:00,52.27,52.33,52.27,52.32,12262.0,49.2719,49.3284,49.2719,49.319,12262.0
2019-10-01 12:30:00,52.32,52.33,52.22,52.23,25156.0,49.319,49.3284,49.2247,49.2342,25156.0
2019-10-01 12:35:00,52.23,52.23,52.08,52.12,83933.0,49.2342,49.2342,49.0928,49.1305,83933.0
2019-10-01 12:40:00,52.12,52.19,52.1,52.14,17563.0,49.1305,49.1965,49.1116,49.1493,17563.0
2019-10-01 12:45:00,52.15,52.23,52.15,52.21,40583.0,49.1588,49.2342,49.1588,49.2153,40583.0
2019-10-01 12:50:00,52.21,52.23,52.17,52.2,8997.0,49.2153,49.2342,49.1776,49.2059,8997.0
2019-10-01 12:55:00,52.2,52.23,52.17,52.18,22005.0,49.2059,49.2342,49.1776,49.187,22005.0
2019-10-01 13:00:00,52.18,52.18,52.13,52.15,12282.0,49.187,49.187,49.1399,49.1588,12282.0
2019-10-01 13:05:00,52.15,52.15,52.07,52.13,16408.0,49.1588,49.1588,49.0833,49.1399,16408.0
2019-10-01 13:10:00,52.12,52.12,52.01,52.03,19259.0,49.1305,49.1305,49.0268,49.0456,19259.0
2019-10-01 13:15:00,52.02,52.04,52.01,52.03,12370.0,49.0362,49.0551,49.0268,49.0456,12370.0
2019-10-01 13:20:00,52.03,52.06,51.98,52.03,15478.0,49.0456,49.0739,48.9985,49.0456,15478.0
2019-10-01 13:25:00,52.03,52.06,52.01,52.03,18057.0,49.0456,49.0739,49.0268,49.0456,18057.0
2019-10-01 13:30:00,52.02,52.07,52.02,52.05,16812.0,49.0362,49.0833,49.0362,49.0645,16812.0
2019-10-01 13:35:00,52.05,52.11,52.05,52.09,32554.0,49.0645,49.121,49.0645,49.1022,32554.0
2019-10-01 13:40:00,52.09,52.2,52.07,52.16,33015.0,49.1022,49.2059,49.0833,49.1682,33015.0
2019-10-01 13:45:00,52.16,52.23,52.13,52.21,53053.0,49.1682,49.2342,49.1399,49.2153,53053.0
2019-10-01 13:50:00,52.2,52.2,52.08,52.12,32781.0,49.2059,49.2059,49.0928,49.1305,32781.0
2019-10-01 13:55:00,52.11,52.12,52.0,52.02,81446.0,49.121,49.1305,49.0174,49.0362,81446.0
2019-10-01 14:00:00,52.01,52.04,51.94,52.02,42119.0,49.0268,49.0551,48.9608,49.0362,42119.0
2019-10-01 14:05:00,52.01,52.02,51.96,51.98,10548.0,49.0268,49.0362,48.9797,48.9985,10548.0
2019-10-01 14:10:00,51.98,52.14,51.97,52.14,33532.0,48.9985,49.1493,48.9891,49.1493,33532.0
2019-10-01 14:15:00,52.13,52.16,52.11,52.16,18238.0,49.1399,49.1682,49.121,49.1682,18238.0
2019-10-01 14:20:00,52.16,52.2,52.1,52.18,18859.0,49.1682,49.2059,49.1116,49.187,18859.0
2019-10-01 14:25:00,52.17,52.25,52.14,52.21,42308.0,49.1776,49.253,49.1493,49.2153,42308.0
2019-10-01 14:30:00,52.2,52.29,52.18,52.29,17568.0,49.2059,49.2907,49.187,49.2907,17568.0
2019-10-01 14:35:00,52.29,52.3,52.17,52.21,23651.0,49.2907,49.3002,49.1776,49.2153,23651.0
2019-10-01 14:40:00,52.21,52.24,52.19,52.23,10873.0,49.2153,49.2436,49.1965,49.2342,10873.0
2019-10-01 14:45:00,52.23,52.27,52.2,52.21,13604.0,49.2342,49.2719,49.2059,49.2153,13604.0
2019-10-01 14:50:00,52.22,52.25,52.2,52.25,8179.0,49.2247,49.253,49.2059,49.253,8179.0
2019-10-01 14:55:00,52.25,52.26,52.2,52.22,11465.0,49.253,49.2624,49.2059,49.2247,11465.0
2019-10-01 15:00:00,52.22,52.25,52.2,52.24,24502.0,49.2247,49.253,49.2059,49.2436,24502.0
2019-10-01 15:05:00,52.25,52.3,52.22,52.26,28550.0,49.253,49.3002,49.2247,49.2624,28550.0
2019-10-01 15:10:00,52.26,52.26,52.2,52.21,17721.0,49.2624,49.2624,49.2059,49.2153,17721.0
2019-10-01 15:15:00,52.2,52.2,52.14,52.16,15905.0,49.2059,49.2059,49.1493,49.1682,15905.0
2019-10-01 15:20:00,52.16,52.17,52.09,52.16,43726.0,49.1682,49.1776,49.1022,49.1682,43726.0
2019-10-01 15:25:00,52.16,52.2,52.15,52.18,18283.0,49.1682,49.2059,49.1588,49.187,18283.0
2019-10-01 15:30:00,52.18,52.18,52.12,52.17,25804.0,49.187,49.187,49.1305,49.1776,25804.0
2019-10-01 15:35:00,52.17,52.18,52.1,52.12,31099.0,49.1776,49.187,49.1116,49.1305,31099.0
2019-10-01 15:40:00,52.12,52.14,52.06,52.1,42350.0,49.1305,49.1493,49.0739,49.1116,42350.0
2019-10-01 15:45:00,52.1,52.14,52.04,52.07,49728.0,49.1116,49.1493,49.0551,49.0833,49728.0
2019-10-01 15:50:00,52.07,52.15,52.06,52.15,66916.0,49.0833,49.1588,49.0739,49.1588,66916.0
2019-10-01 15:55:00,52.15,52.16,51.98,52.03,222354.0,49.1588,49.1682,48.9985,49.0456,222354.0
2019-10-02 09:30:00,52.1,52.36,51.81,52.19,131313.0,49.1116,49.3567,48.8383,49.1965,131313.0
2019-10-02 09:35:00,52.17,52.19,51.92,51.93,71175.0,49.1776,49.1965,48.9419,48.9514,71175.0
2019-10-02 09:40:00,51.94,52.11,51.94,52.05,55135.0,48.9608,49.121,48.9608,49.0645,55135.0
2019-10-02 09:45:00,52.04,52.1,51.89,51.94,35725.0,49.0551,49.1116,48.9137,48.9608,35725.0
2019-10-02 09:50:00,51.94,51.96,51.59,51.66,51688.0,48.9608,48.9797,48.6309,48.6969,51688.0
2019-10-02 09:55:00,51.68,51.71,51.44,51.49,55314.0,48.7157,48.744,48.4895,48.5366,55314.0
2019-10-02 10:00:00,51.49,51.5,51.28,51.28,47985.0,48.5366,48.546,48.3387,48.3387,47985.0
2019-10-02 10:05:00,51.27,51.39,51.21,51.38,43357.0,48.3292,48.4423,48.2727,48.4329,43357.0
2019-10-02 10:10:00,51.37,51.43,51.27,51.43,40840.0,48.4235,48.4801,48.3292,48.4801,40840.0
2019-10-02 10:15:00,51.42,51.52,51.42,51.48,11981.0,48.4706,48.5649,48.4706,48.5272,11981.0
2019-10-02 10:20:00,51.47,51.52,51.4,51.47,36119.0,48.5178,48.5649,48.4518,48.5178,36119.0
2019-10-02 10:25:00,51.46,51.47,51.3,51.33,51661.0,48.5083,48.5178,48.3575,48.3858,51661.0
2019-10-02 10:30:00,51.33,51.36,51.22,51.35,33040.0,48.3858,48.4141,48.2821,48.4046,33040.0
2019-10-02 10:35:00,51.36,51.38,51.27,51.3,23701.0,48.4141,48.4329,48.3292,48.3575,23701.0
2019-10-02 10:40:00,51.3,51.34,51.19,51.3,35619.0,48.3575,48.3952,48.2538,48.3575,35619.0
2019-10-02 10:45:00,51.29,51.33,51.27,51.28,26913.0,48.3481,48.3858,48.3292,48.3387,26913.0
2019-10-02 10:50:00,51.28,51.34,51.23,51.33,26878.0,48.3387,48.3952,48.2915,48.3858,26878.0
2019-10-02 10:55:00,51.33,51.33,51.25,51.26,44332.0,48.3858,48.3858,48.3104,48.3198,44332.0
2019-10-02 11:00:00,51.26,51.31,51.24,51.29,25572.0,48.3198,48.3669,48.301,48.3481,25572.0
2019-10-02 11:05:00,51.3,51.6,51.29,51.57,34510.0,48.3575,48.6403,48.3481,48.612,34510.0
2019-10-02 11:10:00,51.58,51.66,51.44,51.47,31847.0,48.6214,48.6969,48.4895,48.5178,31847.0
2019-10-02 11:15:00,51.47,51.54,51.35,51.52,36510.0,48.5178,48.5837,48.4046,48.5649,36510.0
2019-10-02 11:20:00,51.52,51.55,51.15,51.27,57827.0,48.5649,48.5932,48.2161,48.3292,57827.0
2019-10-02 11:25:00,51.27,51.29,51.06,51.08,59803.0,48.3292,48.3481,48.1313,48.1501,59803.0
2019-10-02 11:30:00,51.07,51.17,50.86,50.86,120908.0,48.1407,48.235,47.9427,47.9427,120908.0
2019-10-02 11:35:00,50.86,51.13,50.85,51.09,70687.0,47.9427,48.1973,47.9333,48.1596,70687.0
2019-10-02 11:40:00,51.09,51.2,51.09,51.12,34098.0,48.1596,48.2632,48.1596,48.1878,34098.0
2019-10-02 11:45:00,51.16,51.32,51.16,51.31,33797.0,48.2255,48.3764,48.2255,48.3669,33797.0
2019-10-02 11:50:00,51.33,51.45,51.3,51.44,22179.0,48.3858,48.4989,48.3575,48.4895,22179.0
2019-10-02 11:55:00,51.45,51.73,51.45,51.73,61882.0,48.4989,48.7628,48.4989,48.7628,61882.0
2019-10-02 12:00:00,51.73,51.78,51.66,51.69,41491.0,48.7628,48.81,48.6969,48.7251,41491.0
2019-10-02 12:05:00,51.68,51.73,51.65,51.67,14803.0,48.7157,48.7628,48.6874,48.7063,14803.0
2019-10-02 12:10:00,51.65,51.67,51.56,51.61,16403.0,48.6874,48.7063,48.6026,48.6497,16403.0
2019-10-02 12:15:00,51.62,51.63,51.43,51.46,55507.0,48.6592,48.6686,48.4801,48.5083,55507.0
2019-10-02 12:20:00,51.47,51.58,51.46,51.56,18123.0,48.5178,48.6214,48.5083,48.6026,18123.0
2019-10-02 12:25:00,51.56,51.57,51.43,51.47,76339.0,48.6026,48.612,48.4801,48.5178,76339.0
2019-10-02 12:30:00,51.48,51.5,51.47,51.5,32728.0,48.5272,48.546,48.5178,48.546,32728.0
2019-10-02 12:35:00,51.5,51.5,51.41,51.41,22433.0,48.546,48.546,48.4612,48.4612,22433.0
2019-10-02 12:40:00,51.42,51.43,51.3,51.3,32483.0,48.4706,48.4801,48.3575,48.3575,32483.0
2019-10-02 12:45:00,51.3,51.3,51.16,51.17,92404.0,48.3575,48.3575,48.2255,48.235,92404.0
2019-10-02 12:50:00,51.17,51.24,51.13,51.14,23027.0,48.235,48.301,48.1973,48.2067,23027.0
2019-10-02 12:55:00,51.13,51.14,50.94,50.94,91423.0,48.1973,48.2067,48.0182,48.0182,91423.0
2019-10-02 13:00:00,50.93,51.04,50.91,50.98,43472.0,48.0087,48.1124,47.9899,48.0559,43472.0
2019-10-02 13:05:00,50.98,51.05,50.98,51.03,47175.0,48.0559,48.1218,48.0559,48.103,47175.0
2019-10-02 13:10:00,51.04,51.12,51.03,51.03,19054.0,48.1124,48.1878,48.103,48.103,19054.0
2019-10-02 13:15:00,51.03,51.05,50.96,50.97,283441.0,48.103,48.1218,48.037,48.0464,283441.0
2019-10-02 13:20:00,50.98,51.05,50.96,51.01,33179.0,48.0559,48.1218,48.037,48.0841,33179.0
2019-10-02 13:25:00,51.02,51.11,51.0,51.11,18851.0,48.0936,48.1784,48.0747,48.1784,18851.0
2019-10-02 13:30:00,51.11,51.22,51.11,51.19,19380.0,48.1784,48.2821,48.1784,48.2538,19380.0
2019-10-02 13:35:00,51.19,51.23,51.15,51.21,12940.0,48.2538,48.2915,48.2161,48.2727,12940.0
2019-10-02 13:40:00,51.21,51.32,51.21,51.32,25442.0,48.2727,48.3764,48.2727,48.3764,25442.0
2019-10-02 13:45:00,51.34,51.37,51.23,51.25,18092.0,48.3952,48.4235,48.2915,48.3104,18092.0
2019-10-02 13:50:00,51.26,51.27,51.17,51.18,20229.0,48.3198,48.3292,48.235,48.2444,20229.0
2019-10-02 13:55:00,51.18,51.19,51.12,51.16,23390.0,48.2444,48.2538,48.1878,48.2255,23390.0
2019-10-02 14:00:00,51.15,51.19,51.06,51.17,35774.0,48.2161,48.2538,48.1313,48.235,35774.0
2019-10-02 14:05:00,51.16,51.18,50.94,50.95,213291.0,48.2255,48.2444,48.0182,48.0276,213291.0
2019-10-02 14:10:00,50.96,51.1,50.91,51.09,45149.0,48.037,48.169,47.9899,48.1596,45149.0
2019-10-02 14:15:00,51.09,51.11,51.02,51.02,40486.0,48.1596,48.1784,48.0936,48.0936,40486.0
2019-10-02 14:20:00,51.03,51.21,51.03,51.21,73373.0,48.103,48.2727,48.103,48.2727,73373.0
2019-10-02 14:25:00,51.21,51.24,51.15,51.16,49667.0,48.2727,48.301,48.2161,48.2255,49667.0
2019-10-02 14:30:00,51.16,51.17,51.09,51.11,23104.0,48.2255,48.235,48.1596,48.1784,23104.0
2019-10-02 14:35:00,51.11,51.11,51.05,51.06,26490.0,48.1784,48.1784,48.1218,48.1313,26490.0
2019-10-02 14:40:00,51.06,51.12,51.04,51.1,28721.0,48.1313,48.1878,48.1124,48.169,28721.0
2019-10-02 14:45:00,51.1,51.12,51.06,51.09,36204.0,48.169,48.1878,48.1313,48.1596,36204.0
2019-10-02 14:50:00,51.09,51.23,51.07,51.21,82941.0,48.1596,48.2915,48.1407,48.2727,82941.0
2019-10-02 14:55:00,51.21,51.35,51.19,51.33,38290.0,48.2727,48.4046,48.2538,48.3858,38290.0
2019-10-02 15:00:00,51.33,51.33,51.24,51.24,50463.0,48.3858,48.3858,48.301,48.301,50463.0
2019-10-02 15:05:00,51.24,51.25,51.22,51.23,31502.0,48.301,48.3104,48.2821,48.2915,31502.0
2019-10-02 15:10:00,51.23,51.31,51.22,51.25,76711.0,48.2915,48.3669,48.2821,48.3104,76711.0
2019-10-02 15:15:00,51.26,51.35,51.25,51.3,73243.0,48.3198,48.4046,48.3104,48.3575,73243.0
2019-10-02 15:20:00,51.28,51.33,51.28,51.33,32777.0,48.3387,48.3858,48.3387,48.3858,32777.0
2019-10-02 15:25:00,51.33,51.41,51.33,51.38,75965.0,48.3858,48.4612,48.3858,48.4329,75965.0
2019-10-02 15:30:00,51.38,51.43,51.34,51.41,118495.0,48.4329,48.4801,48.3952,48.4612,118495.0
2019-10-02 15:35:00,51.41,51.45,51.33,51.35,144120.0,48.4612,48.4989,48.3858,48.4046,144120.0
2019-10-02 15:40:00,51.36,51.39,51.31,51.37,96376.0,48.4141,48.4423,48.3669,48.4235,96376.0
2019-10-02 15:45:00,51.37,51.4,51.29,51.3,71992.0,48.4235,48.4518,48.3481,48.3575,71992.0
2019-10-02 15:50:00,51.3,51.38,51.26,51.38,81397.0,48.3575,48.4329,48.3198,48.4329,81397.0
2019-10-02 15:55:00,51.38,51.4,51.34,51.4,127631.0,48.4329,48.4518,48.3952,48.4518,127631.0
2019-10-03 09:30:00,51.5,51.68,51.37,51.65,37271.0,48.546,48.7157,48.4235,48.6874,37271.0
2019-10-03 09:35:00,51.63,51.63,51.48,51.54,25852.0,48.6686,48.6686,48.5272,48.5837,25852.0
2019-10-03 09:40:00,51.53,51.65,51.5,51.6,23361.0,48.5743,48.6874,48.546,48.6403,23361.0
2019-10-03 09:45:00,51.57,51.63,51.5,51.53,36485.0,48.612,48.6686,48.546,48.5743,36485.0
2019-10-03 09:50:00,51.52,51.55,51.45,51.49,26041.0,48.5649,48.5932,48.4989,48.5366,26041.0
2019-10-03 09:55:00,51.48,51.61,51.46,51.6,60227.0,48.5272,48.6497,48.5083,48.6403,60227.0
2019-10-03 10:00:00,51.59,51.59,51.09,51.16,94495.0,48.6309,48.6309,48.1596,48.2255,94495.0
2019-10-03 10:05:00,51.14,51.14,50.71,50.74,102786.0,48.2067,48.2067,47.8014,47.8296,102786.0
2019-10-03 10:10:00,50.75,50.83,50.63,50.72,35735.0,47.8391,47.9145,47.7259,47.8108,35735.0
2019-10-03 10:15:00,50.7,50.81,50.68,50.76,38426.0,47.7919,47.8956,47.7731,47.8485,38426.0
2019-10-03 10:20:00,50.73,50.9,50.72,50.87,37256.0,47.8202,47.9805,47.8108,47.9522,37256.0
2019-10-03 10:25:00,50.86,51.04,50.82,50.99,35380.0,47.9427,48.1124,47.905,48.0653,35380.0
2019-10-03 10:30:00,50.98,51.06,50.83,50.92,48396.0,48.0559,48.1313,47.9145,47.9993,48396.0
2019-10-03 10:35:00,50.92,51.1,50.91,51.03,13835.0,47.9993,48.169,47.9899,48.103,13835.0
2019-10-03 10:40:00,51.0,51.02,50.93,50.94,13807.0,48.0747,48.0936,48.0087,48.0182,13807.0
2019-10-03 10:45:00,50.94,50.98,50.79,50.8,34991.0,48.0182,48.0559,47.8768,47.8862,34991.0
2019-10-03 10:50:00,50.8,50.8,50.65,50.66,18686.0,47.8862,47.8862,47.7448,47.7542,18686.0
2019-10-03 10:55:00,50.67,50.79,50.6,50.74,23917.0,47.7636,47.8768,47.6977,47.8296,23917.0
2019-10-03 11:00:00,50.73,50.89,50.69,50.89,25030.0,47.8202,47.971,47.7825,47.971,25030.0
2019-10-03 11:05:00,50.89,51.0,50.89,51.0,38724.0,47.971,48.0747,47.971,48.0747,38724.0
2019-10-03 11:10:00,51.0,51.0,50.88,50.99,18699.0,48.0747,48.0747,47.9616,48.0653,18699.0
2019-10-03 11:15:00,50.99,51.18,50.96,51.13,16053.0,48.0653,48.2444,48.037,48.1973,16053.0
2019-10-03 11:20:00,51.1,51.16,51.09,51.11,27529.0,48.169,48.2255,48.1596,48.1784,27529.0
2019-10-03 11:25:00,51.12,51.14,51.06,51.1,10313.0,48.1878,48.2067,48.1313,48.169,10313.0
2019-10-03 11:30:00,51.09,51.1,51.03,51.04,7285.0,48.1596,48.169,48.103,48.1124,7285.0
2019-10-03 11:35:00,51.03,51.06,50.98,50.99,27907.0,48.103,48.1313,48.0559,48.0653,27907.0
2019-10-03 11:40:00,50.97,51.04,50.91,51.03,12544.0,48.0464,48.1124,47.9899,48.103,12544.0
2019-10-03 11:45:00,51.06,51.08,50.94,50.96,7700.0,48.1313,48.1501,48.0182,48.037,7700.0
2019-10-03 11:50:00,50.95,50.97,50.8,50.8,29823.0,48.0276,48.0464,47.8862,47.8862,29823.0
2019-10-03 11:55:00,50.81,50.86,50.7,50.85,18733.0,47.8956,47.9427,47.7919,47.9333,18733.0
2019-10-03 12:00:00,50.85,50.87,50.81,50.81,15828.0,47.9333,47.9522,47.8956,47.8956,15828.0
2019-10-03 12:05:00,50.82,50.93,50.82,50.88,16540.0,47.905,48.0087,47.905,47.9616,16540.0
2019-10-03 12:10:00,50.88,51.0,50.86,50.97,12880.0,47.9616,48.0747,47.9427,48.0464,12880.0
2019-10-03 12:15:00,50.95,50.97,50.91,50.93,12271.0,48.0276,48.0464,47.9899,48.0087,12271.0
2019-10-03 12:20:00,50.91,50.93,50.87,50.92,18015.0,47.9899,48.0087,47.9522,47.9993,18015.0
2019-10-03 12:25:00,50.92,50.96,50.89,50.89,16298.0,47.9993,48.037,47.971,47.971,16298.0
2019-10-03 12:30:00,50.9,50.98,50.87,50.92,19005.0,47.9805,48.0559,47.9522,47.9993,19005.0
2019-10-03 12:35:00,50.93,51.02,50.92,51.02,7866.0,48.0087,48.0936,47.9993,48.0936,7866.0
2019-10-03 12:40:00,51.02,51.04,51.0,51.03,10608.0,48.0936,48.1124,48.0747,48.103,10608.0
2019-10-03 12:45:00,51.03,51.09,50.99,51.07,41701.0,48.103,48.1596,48.0653,48.1407,41701.0
2019-10-03 12:50:00,51.07,51.14,51.07,51.11,16362.0,48.1407,48.2067,48.1407,48.1784,16362.0
2019-10-03 12:55:00,51.12,51.21,51.11,51.17,5802.0,48.1878,48.2727,48.1784,48.235,5802.0
2019-10-03 13:00:00,51.17,51.21,51.13,51.15,7905.0,48.235,48.2727,48.1973,48.2161,7905.0
2019-10-03 13:05:00,51.13,51.16,51.11,51.11,5737.0,48.1973,48.2255,48.1784,48.1784,5737.0
2019-10-03 13:10:00,51.11,51.15,51.11,51.13,6510.0,48.1784,48.2161,48.1784,48.1973,6510.0
2019-10-03 13:15:00,51.1,51.1,51.05,51.05,15442.0,48.169,48.169,48.1218,48.1218,15442.0
2019-10-03 13:20:00,51.05,51.08,51.04,51.07,7875.0,48.1218,48.1501,48.1124,48.1407,7875.0
2019-10-03 13:25:00,51.08,51.12,51.07,51.12,8722.0,48.1501,48.1878,48.1407,48.1878,8722.0
2019-10-03 13:30:00,51.13,51.15,51.11,51.11,5264.0,48.1973,48.2161,48.1784,48.1784,5264.0
2019-10-03 13:35:00,51.12,51.14,51.08,51.11,8690.0,48.1878,48.2067,48.1501,48.1784,8690.0
2019-10-03 13:40:00,51.11,51.25,51.11,51.24,18022.0,48.1784,48.3104,48.1784,48.301,18022.0
2019-10-03 13:45:00,51.24,51.24,51.19,51.21,9059.0,48.301,48.301,48.2538,48.2727,9059.0
2019-10-03 13:50:00,51.22,51.28,51.2,51.25,8346.0,48.2821,48.3387,48.2632,48.3104,8346.0
2019-10-03 13:55:00,51.25,51.25,51.2,51.22,8436.0,48.3104,48.3104,48.2632,48.2821,8436.0
2019-10-03 14:00:00,51.22,51.26,51.22,51.22,16865.0,48.2821,48.3198,48.2821,48.2821,16865.0
2019-10-03 14:05:00,51.22,51.28,51.2,51.27,14567.0,48.2821,48.3387,48.2632,48.3292,14567.0
2019-10-03 14:10:00,51.27,51.35,51.26,51.31,13235.0,48.3292,48.4046,48.3198,48.3669,13235.0
2019-10-03 14:15:00,51.32,51.4,51.31,51.36,12011.0,48.3764,48.4518,48.3669,48.4141,12011.0
2019-10-03 14:20:00,51.35,51.37,51.32,51.37,11174.0,48.4046,48.4235,48.3764,48.4235,11174.0
2019-10-03 14:25:00,51.36,51.39,51.36,51.37,12910.0,48.4141,48.4423,48.4141,48.4235,12910.0
2019-10-03 14:30:00,51.37,51.47,51.33,51.44,73226.0,48.4235,48.5178,48.3858,48.4895,73226.0
2019-10-03 14:35:00,51.43,51.45,51.4,51.44,73636.0,48.4801,48.4989,48.4518,48.4895,73636.0
2019-10-03 14:40:00,51.43,51.44,51.36,51.38,52883.0,48.4801,48.4895,48.4141,48.4329,52883.0
2019-10-03 14:45:00,51.38,51.4,51.32,51.32,44761.0,48.4329,48.4518,48.3764,48.3764,44761.0
2019-10-03 14:50:00,51.31,51.35,51.29,51.35,26557.0,48.3669,48.4046,48.3481,48.4046,26557.0
2019-10-03 14:55:00,51.35,51.38,51.34,51.36,21492.0,48.4046,48.4329,48.3952,48.4141,21492.0
2019-10-03 15:00:00,51.37,51.42,51.36,51.41,28042.0,48.4235,48.4706,48.4141,48.4612,28042.0
2019-10-03 15:05:00,51.41,51.41,51.34,51.37,21416.0,48.4612,48.4612,48.3952,48.4235,21416.0
2019-10-03 15:10:00,51.37,51.37,51.34,51.35,23532.0,48.4235,48.4235,48.3952,48.4046,23532.0
2019-10-03 15:15:00,51.35,51.38,51.3,51.31,27714.0,48.4046,48.4329,48.3575,48.3669,27714.0
2019-10-03 15:20:00,51.31,51.35,51.3,51.32,49380.0,48.3669,48.4046,48.3575,48.3764,49380.0
2019-10-03 15:25:00,51.32,51.33,51.25,51.27,58882.0,48.3764,48.3858,48.3104,48.3292,58882.0
2019-10-03 15:30:00,51.26,51.26,51.18,51.21,26273.0,48.3198,48.3198,48.2444,48.2727,26273.0
2019-10-03 15:35:00,51.21,51.29,51.19,51.27,38052.0,48.2727,48.3481,48.2538,48.3292,38052.0
2019-10-03 15:40:00,51.28,51.33,51.27,51.3,48586.0,48.3387,48.3858,48.3292,48.3575,48586.0
2019-10-03 15:45:00,51.3,51.32,51.24,51.26,51067.0,48.3575,48.3764,48.301,48.3198,51067.0
2019-10-03 15:50:00,51.26,51.34,51.24,51.31,81865.0,48.3198,48.3952,48.301,48.3669,81865.0
2019-10-03 15:55:00,51.31,51.39,51.29,51.34,185492.0,48.3669,48.4423,48.3481,48.3952,185492.0
2019-10-04 09:30:00,51.51,51.66,51.48,51.64,25881.0,48.5555,48.6969,48.5272,48.678,25881.0
2019-10-04 09:35:00,51.67,51.84,51.65,51.84,16590.0,48.7063,48.8665,48.6874,48.8665,16590.0
2019-10-04 09:40:00,51.86,51.91,51.75,51.77,19898.0,48.8854,48.9325,48.7817,48.8006,19898.0
2019-10-04 09:45:00,51.78,51.92,51.77,51.85,14724.0,48.81,48.9419,48.8006,48.876,14724.0
2019-10-04 09:50:00,51.85,51.86,51.74,51.84,15986.0,48.876,48.8854,48.7723,48.8665,15986.0
2019-10-04 09:55:00,51.83,51.95,51.78,51.93,82092.0,48.8571,48.9702,48.81,48.9514,82092.0
2019-10-04 10:00:00,51.93,52.1,51.92,52.04,24176.0,48.9514,49.1116,48.9419,49.0551,24176.0
2019-10-04 10:05:00,52.03,52.08,51.96,52.0,15081.0,49.0456,49.0928,48.9797,49.0174,15081.0
2019-10-04 10:10:00,51.99,52.03,51.92,51.96,10911.0,49.0079,49.0456,48.9419,48.9797,10911.0
2019-10-04 10:15:00,51.97,52.16,51.97,52.14,31890.0,48.9891,49.1682,48.9891,49.1493,31890.0
2019-10-04 10:20:00,52.15,52.16,52.05,52.12,27401.0,49.1588,49.1682,49.0645,49.1305,27401.0
2019-10-04 10:25:00,52.13,52.19,52.04,52.04,8166.0,49.1399,49.1965,49.0551,49.0551,8166.0
2019-10-04 10:30:00,52.03,52.07,51.96,51.96,15252.0,49.0456,49.0833,48.9797,48.9797,15252.0
2019-10-04 10:35:00,51.96,51.96,51.88,51.88,13985.0,48.9797,48.9797,48.9042,48.9042,13985.0
2019-10-04 10:40:00,51.87,51.98,51.87,51.98,10018.0,48.8948,48.9985,48.8948,48.9985,10018.0
2019-10-04 10:45:00,51.99,51.99,51.9,51.95,20034.0,49.0079,49.0079,48.9231,48.9702,20034.0
2019-10-04 10:50:00,51.95,51.99,51.89,51.91,16578.0,48.9702,49.0079,48.9137,48.9325,16578.0
2019-10-04 10:55:00,51.92,51.94,51.88,51.93,25239.0,48.9419,48.9608,48.9042,48.9514,25239.0
2019-10-04 11:00:00,51.94,52.14,51.9,52.12,41069.0,48.9608,49.1493,48.9231,49.1305,41069.0
2019-10-04 11:05:00,52.12,52.19,52.11,52.18,17715.0,49.1305,49.1965,49.121,49.187,17715.0
2019-10-04 11:10:00,52.19,52.32,52.16,52.32,21192.0,49.1965,49.319,49.1682,49.319,21192.0
2019-10-04 11:15:00,52.32,52.42,52.32,52.39,47158.0,49.319,49.4133,49.319,49.385,47158.0
2019-10-04 11:20:00,52.39,52.52,52.35,52.49,39740.0,49.385,49.5075,49.3473,49.4793,39740.0
2019-10-04 11:25:00,52.48,52.59,52.43,52.55,40073.0,49.4698,49.5735,49.4227,49.5358,40073.0
2019-10-04 11:30:00,52.55,52.62,52.49,52.6,89512.0,49.5358,49.6018,49.4793,49.5829,89512.0
2019-10-04 11:35:00,52.59,52.66,52.58,52.62,39455.0,49.5735,49.6395,49.5641,49.6018,39455.0
2019-10-04 11:40:00,52.63,52.66,52.62,52.66,15443.0,49.6112,49.6395,49.6018,49.6395,15443.0
2019-10-04 11:45:00,52.66,52.67,52.61,52.67,19115.0,49.6395,49.6489,49.5924,49.6489,19115.0
2019-10-04 11:50:00,52.68,52.75,52.67,52.72,51524.0,49.6584,49.7243,49.6489,49.6961,51524.0
2019-10-04 11:55:00,52.72,52.76,52.59,52.65,51732.0,49.6961,49.7338,49.5735,49.6301,51732.0
2019-10-04 12:00:00,52.64,52.67,52.56,52.6,22098.0,49.6206,49.6489,49.5452,49.5829,22098.0
2019-10-04 12:05:00,52.6,52.64,52.58,52.64,17409.0,49.5829,49.6206,49.5641,49.6206,17409.0
2019-10-04 12:10:00,52.64,52.71,52.64,52.66,18573.0,49.6206,49.6866,49.6206,49.6395,18573.0
2019-10-04 12:15:00,52.68,52.68,52.5,52.5,19327.0,49.6584,49.6584,49.4887,49.4887,19327.0
2019-10-04 12:20:00,52.49,52.54,52.47,52.54,53203.0,49.4793,49.5264,49.4604,49.5264,53203.0
2019-10-04 12:25:00,52.54,52.54,52.45,52.46,32571.0,49.5264,49.5264,49.4415,49.451,32571.0
2019-10-04 12:30:00,52.46,52.48,52.44,52.48,21341.0,49.451,49.4698,49.4321,49.4698,21341.0
2019-10-04 12:35:00,52.48,52.52,52.47,52.48,42413.0,49.4698,49.5075,49.4604,49.4698,42413.0
2019-10-04 12:40:00,52.47,52.51,52.45,52.48,16764.0,49.4604,49.4981,49.4415,49.4698,16764.0
2019-10-04 12:45:00,52.48,52.51,52.47,52.5,32380.0,49.4698,49.4981,49.4604,49.4887,32380.0
2019-10-04 12:50:00,52.5,52.53,52.37,52.45,39958.0,49.4887,49.517,49.3661,49.4415,39958.0
2019-10-04 12:55:00,52.45,52.45,52.34,52.35,21122.0,49.4415,49.4415,49.3379,49.3473,21122.0
2019-10-04 13:00:00,52.34,52.38,52.31,52.36,22715.0,49.3379,49.3756,49.3096,49.3567,22715.0
2019-10-04 13:05:00,52.37,52.37,52.28,52.29,22471.0,49.3661,49.3661,49.2813,49.2907,22471.0
2019-10-04 13:10:00,52.29,52.3,52.23,52.28,19508.0,49.2907,49.3002,49.2342,49.2813,19508.0
2019-10-04 13:15:00,52.28,52.28,52.22,52.28,22411.0,49.2813,49.2813,49.2247,49.2813,22411.0
2019-10-04 13:20:00,52.29,52.38,52.28,52.36,20803.0,49.2907,49.3756,49.2813,49.3567,20803.0
2019-10-04 13:25:00,52.36,52.36,52.3,52.33,15015.0,49.3567,49.3567,49.3002,49.3284,15015.0
2019-10-04 13:30:00,52.34,52.41,52.34,52.4,25938.0,49.3379,49.4038,49.3379,49.3944,25938.0
2019-10-04 13:35:00,52.4,52.41,52.37,52.39,11888.0,49.3944,49.4038,49.3661,49.385,11888.0
2019-10-04 13:40:00,52.39,52.44,52.34,52.42,25281.0,49.385,49.4321,49.3379,49.4133,25281.0
2019-10-04 13:45:00,52.42,52.44,52.38,52.4,23137.0,49.4133,49.4321,49.3756,49.3944,23137.0
2019-10-04 13:50:00,52.4,52.4,52.3,52.33,19416.0,49.3944,49.3944,49.3002,49.3284,19416.0
2019-10-04 13:55:00,52.33,52.33,52.29,52.32,17218.0,49.3284,49.3284,49.2907,49.319,17218.0
2019-10-04 14:00:00,52.32,52.32,52.23,52.27,44134.0,49.319,49.319,49.2342,49.2719,44134.0
2019-10-04 14:05:00,52.28,52.28,52.21,52.22,33092.0,49.2813,49.2813,49.2153,49.2247,33092.0
2019-10-04 14:10:00,52.22,52.26,52.2,52.24,23345.0,49.2247,49.2624,49.2059,49.2436,23345.0
2019-10-04 14:15:00,52.25,52.26,52.22,52.23,34379.0,49.253,49.2624,49.2247,49.2342,34379.0
2019-10-04 14:20:00,52.24,52.28,52.23,52.23,31771.0,49.2436,49.2813,49.2342,49.2342,31771.0
2019-10-04 14:25:00,52.23,52.25,52.22,52.23,58471.0,49.2342,49.253,49.2247,49.2342,58471.0
2019-10-04 14:30:00,52.23,52.47,52.2,52.47,68784.0,49.2342,49.4604,49.2059,49.4604,68784.0
2019-10-04 14:35:00,52.46,52.59,52.43,52.5,44432.0,49.451,49.5735,49.4227,49.4887,44432.0
2019-10-04 14:40:00,52.5,52.5,52.44,52.45,23392.0,49.4887,49.4887,49.4321,49.4415,23392.0
2019-10-04 14:45:00,52.46,52.51,52.46,52.48,15293.0,49.451,49.4981,49.451,49.4698,15293.0
2019-10-04 14:50:00,52.48,52.52,52.45,52.49,21198.0,49.4698,49.5075,49.4415,49.4793,21198.0
2019-10-04 14:55:00,52.5,52.51,52.48,52.5,28779.0,49.4887,49.4981,49.4698,49.4887,28779.0
2019-10-04 15:00:00,52.5,52.56,52.48,52.51,39777.0,49.4887,49.5452,49.4698,49.4981,39777.0
2019-10-04 15:05:00,52.51,52.51,52.46,52.5,28925.0,49.4981,49.4981,49.451,49.4887,28925.0
2019-10-04 15:10:00,52.5,52.51,52.45,52.45,32696.0,49.4887,49.4981,49.4415,49.4415,32696.0
2019-10-04 15:15:00,52.46,52.51,52.46,52.48,33845.0,49.451,49.4981,49.451,49.4698,33845.0
2019-10-04 15:20:00,52.48,52.54,52.48,52.54,29910.0,49.4698,49.5264,49.4698,49.5264,29910.0
2019-10-04 15:25:00,52.54,52.56,52.5,52.53,37724.0,49.5264,49.5452,49.4887,49.517,37724.0
2019-10-04 15:30:00,52.52,52.56,52.5,52.53,52413.0,49.5075,49.5452,49.4887,49.517,52413.0
2019-10-04 15:35:00,52.52,52.56,52.5,52.55,49474.0,49.5075,49.5452,49.4887,49.5358,49474.0
2019-10-04 15:40:00,52.55,52.57,52.51,52.54,67586.0,49.5358,49.5547,49.4981,49.5264,67586.0
2019-10-04 15:45:00,52.54,52.64,52.52,52.63,60984.0,49.5264,49.6206,49.5075,49.6112,60984.0
2019-10-04 15:50:00,52.63,52.66,52.56,52.56,168714.0,49.6112,49.6395,49.5452,49.5452,168714.0
2019-10-04 15:55:00,52.57,52.72,52.55,52.56,636739.0,49.5547,49.6961,49.5358,49.5452,636739.0
2019-10-07 09:30:00,52.39,52.57,52.12,52.43,43958.0,49.385,49.5547,49.1305,49.4227,43958.0
2019-10-07 09:35:00,52.35,52.44,52.28,52.44,20109.0,49.3473,49.4321,49.2813,49.4321,20109.0
2019-10-07 09:40:00,52.44,52.57,52.4,52.57,10588.0,49.4321,49.5547,49.3944,49.5547,10588.0
2019-10-07 09:45:00,52.57,52.6,52.47,52.49,18821.0,49.5547,49.5829,49.4604,49.4793,18821.0
2019-10-07 09:50:00,52.47,52.55,52.31,52.37,15313.0,49.4604,49.5358,49.3096,49.3661,15313.0
2019-10-07 09:55:00,52.34,52.49,52.34,52.49,9317.0,49.3379,49.4793,49.3379,49.4793,9317.0
2019-10-07 10:00:00,52.49,52.54,52.46,52.54,16415.0,49.4793,49.5264,49.451,49.5264,16415.0
2019-10-07 10:05:00,52.56,52.65,52.53,52.65,11658.0,49.5452,49.6301,49.517,49.6301,11658.0
2019-10-07 10:10:00,52.67,52.71,52.6,52.63,19605.0,49.6489,49.6866,49.5829,49.6112,19605.0
2019-10-07 10:15:00,52.63,52.65,52.5,52.58,17636.0,49.6112,49.6301,49.4887,49.5641,17636.0
2019-10-07 10:20:00,52.59,52.6,52.48,52.49,14315.0,49.5735,49.5829,49.4698,49.4793,14315.0
2019-10-07 10:25:00,52.49,52.58,52.48,52.49,7228.0,49.4793,49.5641,49.4698,49.4793,7228.0
2019-10-07 10:30:00,52.49,52.51,52.45,52.51,5977.0,49.4793,49.4981,49.4415,49.4981,5977.0
2019-10-07 10:35:00,52.52,52.61,52.51,52.61,11419.0,49.5075,49.5924,49.4981,49.5924,11419.0
2019-10-07 10:40:00,52.6,52.63,52.56,52.56,16829.0,49.5829,49.6112,49.5452,49.5452,16829.0
2019-10-07 10:45:00,52.55,52.57,52.47,52.47,37086.0,49.5358,49.5547,49.4604,49.4604,37086.0
2019-10-07 10:50:00,52.48,52.53,52.43,52.46,16620.0,49.4698,49.517,49.4227,49.451,16620.0
2019-10-07 10:55:00,52.47,52.54,52.47,52.48,5451.0,49.4604,49.5264,49.4604,49.4698,5451.0
2019-10-07 11:00:00,52.48,52.52,52.46,52.48,7667.0,49.4698,49.5075,49.451,49.4698,7667.0
2019-10-07 11:05:00,52.48,52.53,52.48,52.53,10759.0,49.4698,49.517,49.4698,49.517,10759.0
2019-10-07 11:10:00,52.53,52.53,52.45,52.46,9204.0,49.517,49.517,49.4415,49.451,9204.0
2019-10-07 11:15:00,52.45,52.47,52.41,52.43,15276.0,49.4415,49.4604,49.4038,49.4227,15276.0
2019-10-07 11:20:00,52.45,52.47,52.43,52.43,4418.0,49.4415,49.4604,49.4227,49.4227,4418.0
2019-10-07 11:25:00,52.44,52.47,52.42,52.42,7211.0,49.4321,49.4604,49.4133,49.4133,7211.0
2019-10-07 11:30:00,52.44,52.53,52.44,52.5,6116.0,49.4321,49.517,49.4321,49.4887,6116.0
2019-10-07 11:35:00,52.5,52.52,52.45,52.45,20538.0,49.4887,49.5075,49.4415,49.4415,20538.0
2019-10-07 11:40:00,52.44,52.51,52.42,52.48,19340.0,49.4321,49.4981,49.4133,49.4698,19340.0
2019-10-07 11:45:00,52.48,52.51,52.45,52.45,3742.0,49.4698,49.4981,49.4415,49.4415,3742.0
2019-10-07 11:50:00,52.45,52.52,52.45,52.52,6598.0,49.4415,49.5075,49.4415,49.5075,6598.0
2019-10-07 11:55:00,52.51,52.53,52.47,52.51,11830.0,49.4981,49.517,49.4604,49.4981,11830.0
2019-10-07 12:00:00,52.54,52.54,52.47,52.49,6616.0,49.5264,49.5264,49.4604,49.4793,6616.0
2019-10-07 12:05:00,52.48,52.5,52.46,52.46,4910.0,49.4698,49.4887,49.451,49.451,4910.0
2019-10-07 12:10:00,52.45,52.5,52.44,52.49,4100.0,49.4415,49.4887,49.4321,49.4793,4100.0
2019-10-07 12:15:00,52.49,52.49,52.45,52.47,5600.0,49.4793,49.4793,49.4415,49.4604,5600.0
2019-10-07 12:20:00,52.49,52.54,52.48,52.52,10610.0,49.4793,49.5264,49.4698,49.5075,10610.0
2019-10-07 12:25:00,52.53,52.54,52.39,52.4,20809.0,49.517,49.5264,49.385,49.3944,20809.0
2019-10-07 12:30:00,52.4,52.41,52.37,52.41,3876.0,49.3944,49.4038,49.3661,49.4038,3876.0
2019-10-07 12:35:00,52.41,52.41,52.37,52.39,5757.0,49.4038,49.4038,49.3661,49.385,5757.0
2019-10-07 12:40:00,52.39,52.41,52.38,52.39,4239.0,49.385,49.4038,49.3756,49.385,4239.0
2019-10-07 12:45:00,52.39,52.49,52.38,52.49,12706.0,49.385,49.4793,49.3756,49.4793,12706.0
2019-10-07 12:50:00,52.48,52.5,52.45,52.49,5153.0,49.4698,49.4887,49.4415,49.4793,5153.0
2019-10-07 12:55:00,52.49,52.49,52.45,52.47,7118.0,49.4793,49.4793,49.4415,49.4604,7118.0
2019-10-07 13:00:00,52.46,52.55,52.45,52.55,8644.0,49.451,49.5358,49.4415,49.5358,8644.0
2019-10-07 13:05:00,52.55,52.55,52.44,52.44,10141.0,49.5358,49.5358,49.4321,49.4321,10141.0
2019-10-07 13:10:00,52.43,52.46,52.4,52.4,10471.0,49.4227,49.451,49.3944,49.3944,10471.0
2019-10-07 13:15:00,52.4,52.41,52.36,52.39,8873.0,49.3944,49.4038,49.3567,49.385,8873.0
2019-10-07 13:20:00,52.39,52.4,52.36,52.39,12326.0,49.385,49.3944,49.3567,49.385,12326.0
2019-10-07 13:25:00,52.39,52.41,52.38,52.4,5316.0,49.385,49.4038,49.3756,49.3944,5316.0
2019-10-07 13:30:00,52.4,52.58,52.39,52.49,25607.0,49.3944,49.5641,49.385,49.4793,25607.0
2019-10-07 13:35:00,52.5,52.56,52.48,52.51,20347.0,49.4887,49.5452,49.4698,49.4981,20347.0
2019-10-07 13:40:00,52.51,52.57,52.5,52.56,7662.0,49.4981,49.5547,49.4887,49.5452,7662.0
2019-10-07 13:45:00,52.55,52.56,52.51,52.55,10556.0,49.5358,49.5452,49.4981,49.5358,10556.0
2019-10-07 13:50:00,52.55,52.56,52.52,52.55,7902.0,49.5358,49.5452,49.5075,49.5358,7902.0
2019-10-07 13:55:00,52.55,52.6,52.55,52.59,7482.0,49.5358,49.5829,49.5358,49.5735,7482.0
2019-10-07 14:00:00,52.58,52.6,52.55,52.56,13045.0,49.5641,49.5829,49.5358,49.5452,13045.0
2019-10-07 14:05:00,52.57,52.57,52.48,52.5,23212.0,49.5547,49.5547,49.4698,49.4887,23212.0
2019-10-07 14:10:00,52.49,52.51,52.43,52.46,8420.0,49.4793,49.4981,49.4227,49.451,8420.0
2019-10-07 14:15:00,52.46,52.46,52.41,52.44,6376.0,49.451,49.451,49.4038,49.4321,6376.0
2019-10-07 14:20:00,52.44,52.44,52.38,52.41,7163.0,49.4321,49.4321,49.3756,49.4038,7163.0
2019-10-07 14:25:00,52.41,52.48,52.41,52.47,7888.0,49.4038,49.4698,49.4038,49.4604,7888.0
2019-10-07 14:30:00,52.46,52.47,52.37,52.4,7647.0,49.451,49.4604,49.3661,49.3944,7647.0
2019-10-07 14:35:00,52.4,52.4,52.35,52.39,12356.0,49.3944,49.3944,49.3473,49.385,12356.0
2019-10-07 14:40:00,52.39,52.46,52.38,52.46,9134.0,49.385,49.451,49.3756,49.451,9134.0
2019-10-07 14:45:00,52.45,52.47,52.4,52.41,7279.0,49.4415,49.4604,49.3944,49.4038,7279.0
2019-10-07 14:50:00,52.41,52.43,52.32,52.37,18145.0,49.4038,49.4227,49.319,49.3661,18145.0
2019-10-07 14:55:00,52.33,52.48,52.33,52.48,7148.0,49.3284,49.4698,49.3284,49.4698,7148.0
2019-10-07 15:00:00,52.48,52.48,52.41,52.42,25581.0,49.4698,49.4698,49.4038,49.4133,25581.0
2019-10-07 15:05:00,52.42,52.46,52.39,52.43,14279.0,49.4133,49.451,49.385,49.4227,14279.0
2019-10-07 15:10:00,52.44,52.44,52.36,52.42,14747.0,49.4321,49.4321,49.3567,49.4133,14747.0
2019-10-07 15:15:00,52.41,52.44,52.27,52.37,561345.0,49.4038,49.4321,49.2719,49.3661,561345.0
2019-10-07 15:20:00,52.36,52.4,52.34,52.39,27945.0,49.3567,49.3944,49.3379,49.385,27945.0
2019-10-07 15:25:00,52.39,52.42,52.36,52.41,29130.0,49.385,49.4133,49.3567,49.4038,29130.0
2019-10-07 15:30:00,52.41,52.41,52.32,52.33,44170.0,49.4038,49.4038,49.319,49.3284,44170.0
2019-10-07 15:35:00,52.34,52.36,52.32,52.35,22304.0,49.3379,49.3567,49.319,49.3473,22304.0
2019-10-07 15:40:00,52.34,52.34,52.27,52.28,33829.0,49.3379,49.3379,49.2719,49.2813,33829.0
2019-10-07 15:45:00,52.27,52.35,52.27,52.3,34233.0,49.2719,49.3473,49.2719,49.3002,34233.0
2019-10-07 15:50:00,52.31,52.31,52.23,52.26,89991.0,49.3096,49.3096,49.2342,49.2624,89991.0
2019-10-07 15:55:00,52.27,52.39,52.26,52.31,393216.0,49.2719,49.385,49.2624,49.3096,393216.0
2019-10-08 09:30:00,52.09,52.45,52.03,52.3,62560.0,49.1022,49.4415,49.0456,49.3002,62560.0
2019-10-08 09:35:00,52.27,52.4,52.25,52.34,42859.0,49.2719,49.3944,49.253,49.3379,42859.0
2019-10-08 09:40:00,52.34,52.55,52.24,52.55,24705.0,49.3379,49.5358,49.2436,49.5358,24705.0
2019-10-08 09:45:00,52.55,52.58,52.46,52.52,21690.0,49.5358,49.5641,49.451,49.5075,21690.0
2019-10-08 09:50:00,52.52,52.57,52.45,52.5,28907.0,49.5075,49.5547,49.4415,49.4887,28907.0
2019-10-08 09:55:00,52.48,52.58,52.44,52.54,36406.0,49.4698,49.5641,49.4321,49.5264,36406.0
2019-10-08 10:00:00,52.55,52.74,52.51,52.68,34829.0,49.5358,49.7149,49.4981,49.6584,34829.0
2019-10-08 10:05:00,52.7,52.78,52.63,52.63,79596.0,49.6772,49.7526,49.6112,49.6112,79596.0
2019-10-08 10:10:00,52.64,52.76,52.56,52.76,34787.0,49.6206,49.7338,49.5452,49.7338,34787.0
2019-10-08 10:15:00,52.75,52.81,52.72,52.8,28661.0,49.7243,49.7809,49.6961,49.7715,28661.0
2019-10-08 10:20:00,52.8,52.83,52.75,52.83,24756.0,49.7715,49.7998,49.7243,49.7998,24756.0
2019-10-08 10:25:00,52.82,52.87,52.79,52.79,21359.0,49.7903,49.8375,49.762,49.762,21359.0
2019-10-08 10:30:00,52.78,52.86,52.68,52.68,69463.0,49.7526,49.828,49.6584,49.6584,69463.0
2019-10-08 10:35:00,52.65,52.72,52.62,52.71,32764.0,49.6301,49.6961,49.6018,49.6866,32764.0
2019-10-08 10:40:00,52.72,52.84,52.72,52.82,25341.0,49.6961,49.8092,49.6961,49.7903,25341.0
2019-10-08 10:45:00,52.82,52.83,52.75,52.77,32909.0,49.7903,49.7998,49.7243,49.7432,32909.0
2019-10-08 10:50:00,52.76,52.79,52.72,52.79,38882.0,49.7338,49.762,49.6961,49.762,38882.0
2019-10-08 10:55:00,52.79,52.93,52.77,52.85,49547.0,49.762,49.894,49.7432,49.8186,49547.0
2019-10-08 11:00:00,52.83,52.88,52.82,52.86,19564.0,49.7998,49.8469,49.7903,49.828,19564.0
2019-10-08 11:05:00,52.87,52.99,52.87,52.96,24536.0,49.8375,49.9506,49.8375,49.9223,24536.0
2019-10-08 11:10:00,52.97,53.01,52.96,53.01,18652.0,49.9317,49.9694,49.9223,49.9694,18652.0
2019-10-08 11:15:00,53.0,53.16,53.0,53.12,54692.0,49.96,50.1108,49.96,50.0731,54692.0
2019-10-08 11:20:00,53.11,53.11,52.97,53.1,39176.0,50.0637,50.0637,49.9317,50.0543,39176.0
2019-10-08 11:25:00,53.1,53.1,53.02,53.04,23083.0,50.0543,50.0543,49.9789,49.9977,23083.0
2019-10-08 11:30:00,53.04,53.05,52.98,52.98,20312.0,49.9977,50.0071,49.9411,49.9411,20312.0
2019-10-08 11:35:00,52.97,53.12,52.93,53.09,24715.0,49.9317,50.0731,49.894,50.0448,24715.0
2019-10-08 11:40:00,53.08,53.1,53.02,53.07,25909.0,50.0354,50.0543,49.9789,50.026,25909.0
2019-10-08 11:45:00,53.07,53.12,53.05,53.12,17814.0,50.026,50.0731,50.0071,50.0731,17814.0
2019-10-08 11:50:00,53.11,53.19,53.11,53.18,20094.0,50.0637,50.1391,50.0637,50.1297,20094.0
2019-10-08 11:55:00,53.18,53.19,53.11,53.14,15397.0,50.1297,50.1391,50.0637,50.092,15397.0
2019-10-08 12:00:00,53.15,53.17,53.12,53.15,10812.0,50.1014,50.1202,50.0731,50.1014,10812.0
2019-10-08 12:05:00,53.14,53.16,53.09,53.15,13596.0,50.092,50.1108,50.0448,50.1014,13596.0
2019-10-08 12:10:00,53.15,53.19,53.13,53.19,13990.0,50.1014,50.1391,50.0825,50.1391,13990.0
2019-10-08 12:15:00,53.19,53.23,53.17,53.21,29473.0,50.1391,50.1768,50.1202,50.158,29473.0
2019-10-08 12:20:00,53.21,53.28,53.21,53.28,22850.0,50.158,50.2239,50.158,50.2239,22850.0
2019-10-08 12:25:00,53.29,53.31,53.25,53.3,17527.0,50.2334,50.2522,50.1957,50.2428,17527.0
2019-10-08 12:30:00,53.3,53.32,53.3,53.32,16427.0,50.2428,50.2616,50.2428,50.2616,16427.0
2019-10-08 12:35:00,53.32,53.37,53.31,53.36,25484.0,50.2616,50.3088,50.2522,50.2994,25484.0
2019-10-08 12:40:00,53.36,53.37,53.26,53.33,50012.0,50.2994,50.3088,50.2051,50.2711,50012.0
2019-10-08 12:45:00,53.32,53.45,53.31,53.4,28794.0,50.2616,50.3842,50.2522,50.3371,28794.0
2019-10-08 12:50:00,53.4,53.41,53.37,53.39,17045.0,50.3371,50.3465,50.3088,50.3276,17045.0
2019-10-08 12:55:00,53.38,53.38,53.31,53.35,12621.0,50.3182,50.3182,50.2522,50.2899,12621.0
2019-10-08 13:00:00,53.35,53.4,53.34,53.36,23707.0,50.2899,50.3371,50.2805,50.2994,23707.0
2019-10-08 13:05:00,53.36,53.37,53.29,53.34,18198.0,50.2994,50.3088,50.2334,50.2805,18198.0
2019-10-08 13:10:00,53.33,53.38,53.3,53.36,19564.0,50.2711,50.3182,50.2428,50.2994,19564.0
2019-10-08 13:15:00,53.37,53.38,53.33,53.37,18161.0,50.3088,50.3182,50.2711,50.3088,18161.0
2019-10-08 13:20:00,53.37,53.41,53.37,53.41,29410.0,50.3088,50.3465,50.3088,50.3465,29410.0
2019-10-08 13:25:00,53.41,53.42,53.37,53.38,21433.0,50.3465,50.3559,50.3088,50.3182,21433.0
2019-10-08 13:30:00,53.38,53.48,53.38,53.42,19971.0,50.3182,50.4125,50.3182,50.3559,19971.0
2019-10-08 13:35:00,53.43,53.44,53.36,53.44,10737.0,50.3653,50.3748,50.2994,50.3748,10737.0
2019-10-08 13:40:00,53.44,53.47,53.43,53.46,38896.0,50.3748,50.403,50.3653,50.3936,38896.0
2019-10-08 13:45:00,53.46,53.48,53.44,53.48,9200.0,50.3936,50.4125,50.3748,50.4125,9200.0
2019-10-08 13:50:00,53.48,53.5,53.45,53.46,25568.0,50.4125,50.4313,50.3842,50.3936,25568.0
2019-10-08 13:55:00,53.46,53.46,53.37,53.38,18584.0,50.3936,50.3936,50.3088,50.3182,18584.0
2019-10-08 14:00:00,53.37,53.4,53.32,53.32,36732.0,50.3088,50.3371,50.2616,50.2616,36732.0
2019-10-08 14:05:00,53.32,53.4,53.32,53.36,46229.0,50.2616,50.3371,50.2616,50.2994,46229.0
2019-10-08 14:10:00,53.36,53.38,53.34,53.37,21648.0,50.2994,50.3182,50.2805,50.3088,21648.0
2019-10-08 14:15:00,53.37,53.39,53.33,53.37,48623.0,50.3088,50.3276,50.2711,50.3088,48623.0
2019-10-08 14:20:00,53.38,53.39,53.34,53.37,38366.0,50.3182,50.3276,50.2805,50.3088,38366.0
2019-10-08 14:25:00,53.37,53.39,53.25,53.27,34196.0,50.3088,50.3276,50.1957,50.2145,34196.0
2019-10-08 14:30:00,53.28,53.39,53.21,53.39,47006.0,50.2239,50.3276,50.158,50.3276,47006.0
2019-10-08 14:35:00,53.4,53.46,53.39,53.41,25150.0,50.3371,50.3936,50.3276,50.3465,25150.0
2019-10-08 14:40:00,53.41,53.5,53.4,53.47,19196.0,50.3465,50.4313,50.3371,50.403,19196.0
2019-10-08 14:45:00,53.47,53.53,53.46,53.52,22207.0,50.403,50.4596,50.3936,50.4502,22207.0
2019-10-08 14:50:00,53.52,53.53,53.41,53.41,30681.0,50.4502,50.4596,50.3465,50.3465,30681.0
2019-10-08 14:55:00,53.41,53.41,53.14,53.2,52506.0,50.3465,50.3465,50.092,50.1485,52506.0
2019-10-08 15:00:00,53.18,53.3,53.15,53.2,39266.0,50.1297,50.2428,50.1014,50.1485,39266.0
2019-10-08 15:05:00,53.2,53.24,53.15,53.15,33323.0,50.1485,50.1862,50.1014,50.1014,33323.0
2019-10-08 15:10:00,53.16,53.17,52.98,53.04,97276.0,50.1108,50.1202,49.9411,49.9977,97276.0
2019-10-08 15:15:00,53.04,53.09,53.0,53.08,44398.0,49.9977,50.0448,49.96,50.0354,44398.0
2019-10-08 15:20:00,53.09,53.12,53.05,53.05,42791.0,50.0448,50.0731,50.0071,50.0071,42791.0
2019-10-08 15:25:00,53.05,53.09,53.02,53.08,32014.0,50.0071,50.0448,49.9789,50.0354,32014.0
2019-10-08 15:30:00,53.07,53.13,53.07,53.09,27314.0,50.026,50.0825,50.026,50.0448,27314.0
2019-10-08 15:35:00,53.09,53.1,52.9,52.9,75094.0,50.0448,50.0543,49.8657,49.8657,75094.0
2019-10-08 15:40:00,52.89,52.97,52.85,52.97,61507.0,49.8563,49.9317,49.8186,49.9317,61507.0
2019-10-08 15:45:00,52.97,53.04,52.95,53.03,81460.0,49.9317,49.9977,49.9129,49.9883,81460.0
2019-10-08 15:50:00,53.03,53.03,52.94,52.98,107476.0,49.9883,49.9883,49.9034,49.9411,107476.0
2019-10-08 15:55:00,52.98,53.0,52.9,52.92,331584.0,49.9411,49.96,49.8657,49.8846,331584.0
2019-10-09 09:30:00,53.25,53.3,53.0,53.1,33685.0,50.1957,50.2428,49.96,50.0543,33685.0
2019-10-09 09:35:00,53.1,53.24,53.05,53.1,11913.0,50.0543,50.1862,50.0071,50.0543,11913.0
2019-10-09 09:40:00,53.09,53.12,52.97,52.98,8674.0,50.0448,50.0731,49.9317,49.9411,8674.0
2019-10-09 09:45:00,53.01,53.06,52.91,52.94,14856.0,49.9694,50.0166,49.8752,49.9034,14856.0
2019-10-09 09:50:00,52.95,52.97,52.87,52.92,21469.0,49.9129,49.9317,49.8375,49.8846,21469.0
2019-10-09 09:55:00,52.91,52.98,52.91,52.96,15679.0,49.8752,49.9411,49.8752,49.9223,15679.0
2019-10-09 10:00:00,52.96,53.05,52.91,52.98,20541.0,49.9223,50.0071,49.8752,49.9411,20541.0
2019-10-09 10:05:00,52.99,53.0,52.84,52.87,16121.0,49.9506,49.96,49.8092,49.8375,16121.0
2019-10-09 10:10:00,52.88,52.88,52.76,52.79,26163.0,49.8469,49.8469,49.7338,49.762,26163.0
2019-10-09 10:15:00,52.79,52.82,52.76,52.77,10152.0,49.762,49.7903,49.7338,49.7432,10152.0
2019-10-09 10:20:00,52.76,52.78,52.71,52.74,14663.0,49.7338,49.7526,49.6866,49.7149,14663.0
2019-10-09 10:25:00,52.72,52.85,52.71,52.82,21334.0,49.6961,49.8186,49.6866,49.7903,21334.0
2019-10-09 10:30:00,52.82,52.88,52.81,52.87,14657.0,49.7903,49.8469,49.7809,49.8375,14657.0
2019-10-09 10:35:00,52.87,52.87,52.75,52.77,21062.0,49.8375,49.8375,49.7243,49.7432,21062.0
2019-10-09 10:40:00,52.79,52.85,52.79,52.84,7602.0,49.762,49.8186,49.762,49.8092,7602.0
2019-10-09 10:45:00,52.85,52.94,52.83,52.91,14963.0,49.8186,49.9034,49.7998,49.8752,14963.0
2019-10-09 10:50:00,52.9,52.93,52.85,52.89,12404.0,49.8657,49.894,49.8186,49.8563,12404.0
2019-10-09 10:55:00,52.89,52.9,52.86,52.87,6762.0,49.8563,49.8657,49.828,49.8375,6762.0
2019-10-09 11:00:00,52.87,52.89,52.79,52.81,10974.0,49.8375,49.8563,49.762,49.7809,10974.0
2019-10-09 11:05:00,52.82,52.83,52.74,52.75,13011.0,49.7903,49.7998,49.7149,49.7243,13011.0
2019-10-09 11:10:00,52.76,52.76,52.64,52.67,11131.0,49.7338,49.7338,49.6206,49.6489,11131.0
2019-10-09 11:15:00,52.66,52.74,52.64,52.71,9332.0,49.6395,49.7149,49.6206,49.6866,9332.0
2019-10-09 11:20:00,52.71,52.73,52.66,52.67,13608.0,49.6866,49.7055,49.6395,49.6489,13608.0
2019-10-09 11:25:00,52.66,52.68,52.6,52.63,16823.0,49.6395,49.6584,49.5829,49.6112,16823.0
2019-10-09 11:30:00,52.64,52.7,52.62,52.7,12146.0,49.6206,49.6772,49.6018,49.6772,12146.0
2019-10-09 11:35:00,52.69,52.72,52.67,52.7,12196.0,49.6678,49.6961,49.6489,49.6772,12196.0
2019-10-09 11:40:00,52.69,52.71,52.64,52.71,16032.0,49.6678,49.6866,49.6206,49.6866,16032.0
2019-10-09 11:45:00,52.71,52.8,52.71,52.77,10399.0,49.6866,49.7715,49.6866,49.7432,10399.0
2019-10-09 11:50:00,52.76,52.78,52.73,52.76,9532.0,49.7338,49.7526,49.7055,49.7338,9532.0
2019-10-09 11:55:00,52.76,52.83,52.73,52.8,12017.0,49.7338,49.7998,49.7055,49.7715,12017.0
2019-10-09 12:00:00,52.79,52.82,52.78,52.79,12683.0,49.762,49.7903,49.7526,49.762,12683.0
2019-10-09 12:05:00,52.79,52.8,52.76,52.78,10502.0,49.762,49.7715,49.7338,49.7526,10502.0
2019-10-09 12:10:00,52.77,52.82,52.77,52.82,4611.0,49.7432,49.7903,49.7432,49.7903,4611.0
2019-10-09 12:15:00,52.81,52.88,52.8,52.87,51491.0,49.7809,49.8469,49.7715,49.8375,51491.0
2019-10-09 12:20:00,52.87,52.92,52.86,52.89,18371.0,49.8375,49.8846,49.828,49.8563,18371.0
2019-10-09 12:25:00,52.87,52.91,52.83,52.85,10643.0,49.8375,49.8752,49.7998,49.8186,10643.0
2019-10-09 12:30:00,52.86,52.9,52.84,52.86,16241.0,49.828,49.8657,49.8092,49.828,16241.0
2019-10-09 12:35:00,52.86,52.87,52.84,52.85,9522.0,49.828,49.8375,49.8092,49.8186,9522.0
2019-10-09 12:40:00,52.86,52.91,52.83,52.88,11050.0,49.828,49.8752,49.7998,49.8469,11050.0
2019-10-09 12:45:00,52.88,52.92,52.85,52.92,32008.0,49.8469,49.8846,49.8186,49.8846,32008.0
2019-10-09 12:50:00,52.91,52.92,52.76,52.8,67469.0,49.8752,49.8846,49.7338,49.7715,67469.0
2019-10-09 12:55:00,52.8,52.83,52.76,52.82,91532.0,49.7715,49.7998,49.7338,49.7903,91532.0
2019-10-09 13:00:00,52.82,52.89,52.8,52.85,97060.0,49.7903,49.8563,49.7715,49.8186,97060.0
2019-10-09 13:05:00,52.84,52.86,52.8,52.83,79895.0,49.8092,49.828,49.7715,49.7998,79895.0
2019-10-09 13:10:00,52.83,52.91,52.8,52.86,54183.0,49.7998,49.8752,49.7715,49.828,54183.0
2019-10-09 13:15:00,52.87,52.93,52.86,52.9,12095.0,49.8375,49.894,49.828,49.8657,12095.0
2019-10-09 13:20:00,52.88,52.94,52.88,52.88,29931.0,49.8469,49.9034,49.8469,49.8469,29931.0
2019-10-09 13:25:00,52.88,52.92,52.85,52.91,61926.0,49.8469,49.8846,49.8186,49.8752,61926.0
2019-10-09 13:30:00,52.92,52.94,52.87,52.91,94185.0,49.8846,49.9034,49.8375,49.8752,94185.0
2019-10-09 13:35:00,52.91,52.93,52.86,52.88,26823.0,49.8752,49.894,49.828,49.8469,26823.0
2019-10-09 13:40:00,52.88,52.92,52.88,52.92,14211.0,49.8469,49.8846,49.8469,49.8846,14211.0
2019-10-09 13:45:00,52.92,52.93,52.86,52.89,148203.0,49.8846,49.894,49.828,49.8563,148203.0
2019-10-09 13:50:00,52.89,52.98,52.88,52.98,137341.0,49.8563,49.9411,49.8469,49.9411,137341.0
2019-10-09 13:55:00,52.97,52.98,52.91,52.93,36533.0,49.9317,49.9411,49.8752,49.894,36533.0
2019-10-09 14:00:00,52.93,52.95,52.87,52.89,62790.0,49.894,49.9129,49.8375,49.8563,62790.0
2019-10-09 14:05:00,52.9,52.94,52.89,52.93,83452.0,49.8657,49.9034,49.8563,49.894,83452.0
2019-10-09 14:10:00,52.93,52.94,52.9,52.91,57057.0,49.894,49.9034,49.8657,49.8752,57057.0
2019-10-09 14:15:00,52.92,52.93,52.89,52.93,68535.0,49.8846,49.894,49.8563,49.894,68535.0
2019-10-09 14:20:00,52.92,52.98,52.91,52.94,93856.0,49.8846,49.9411,49.8752,49.9034,93856.0
2019-10-09 14:25:00,52.94,53.01,52.94,52.96,33744.0,49.9034,49.9694,49.9034,49.9223,33744.0
2019-10-09 14:30:00,52.97,53.01,52.95,52.99,105691.0,49.9317,49.9694,49.9129,49.9506,105691.0
2019-10-09 14:35:00,52.99,53.01,52.99,53.0,33061.0,49.9506,49.9694,49.9506,49.96,33061.0
2019-10-09 14:40:00,53.0,53.0,52.95,52.95,20835.0,49.96,49.96,49.9129,49.9129,20835.0
2019-10-09 14:45:00,52.96,52.96,52.85,52.86,25834.0,49.9223,49.9223,49.8186,49.828,25834.0
2019-10-09 14:50:00,52.85,52.9,52.81,52.89,26791.0,49.8186,49.8657,49.7809,49.8563,26791.0
2019-10-09 14:55:00,52.9,52.9,52.86,52.9,21455.0,49.8657,49.8657,49.828,49.8657,21455.0
2019-10-09 15:00:00,52.9,52.94,52.89,52.91,24978.0,49.8657,49.9034,49.8563,49.8752,24978.0
2019-10-09 15:05:00,52.91,52.92,52.86,52.88,22831.0,49.8752,49.8846,49.828,49.8469,22831.0
2019-10-09 15:10:00,52.88,52.88,52.79,52.8,51633.0,49.8469,49.8469,49.762,49.7715,51633.0
2019-10-09 15:15:00,52.8,52.91,52.8,52.91,20696.0,49.7715,49.8752,49.7715,49.8752,20696.0
2019-10-09 15:20:00,52.91,52.91,52.88,52.89,46537.0,49.8752,49.8752,49.8469,49.8563,46537.0
2019-10-09 15:25:00,52.89,52.9,52.84,52.86,14472.0,49.8563,49.8657,49.8092,49.828,14472.0
2019-10-09 15:30:00,52.86,52.9,52.85,52.89,18840.0,49.828,49.8657,49.8186,49.8563,18840.0
2019-10-09 15:35:00,52.89,52.98,52.88,52.95,31702.0,49.8563,49.9411,49.8469,49.9129,31702.0
2019-10-09 15:40:00,52.95,52.99,52.84,52.84,49952.0,49.9129,49.9506,49.8092,49.8092,49952.0
2019-10-09 15:45:00,52.85,52.88,52.81,52.84,42111.0,49.8186,49.8469,49.7809,49.8092,42111.0
2019-10-09 15:50:00,52.84,52.84,52.71,52.71,76442.0,49.8092,49.8092,49.6866,49.6866,76442.0
2019-10-09 15:55:00,52.72,52.73,52.63,52.67,139954.0,49.6961,49.7055,49.6112,49.6489,139954.0
2019-10-10 09:30:00,52.46,52.56,52.19,52.2,135273.0,49.451,49.5452,49.1965,49.2059,135273.0
2019-10-10 09:35:00,52.21,52.21,51.91,51.91,52138.0,49.2153,49.2153,48.9325,48.9325,52138.0
2019-10-10 09:40:00,51.91,51.99,51.89,51.93,56864.0,48.9325,49.0079,48.9137,48.9514,56864.0
2019-10-10 09:45:00,51.89,51.95,51.84,51.89,34267.0,48.9137,48.9702,48.8665,48.9137,34267.0
2019-10-10 09:50:00,51.88,51.98,51.76,51.92,114804.0,48.9042,48.9985,48.7911,48.9419,114804.0
2019-10-10 09:55:00,51.92,52.02,51.91,51.96,43058.0,48.9419,49.0362,48.9325,48.9797,43058.0
2019-10-10 10:00:00,51.96,52.01,51.79,51.8,52520.0,48.9797,49.0268,48.8194,48.8288,52520.0
2019-10-10 10:05:00,51.8,51.97,51.8,51.95,42722.0,48.8288,48.9891,48.8288,48.9702,42722.0
2019-10-10 10:10:00,51.94,52.0,51.92,52.0,31986.0,48.9608,49.0174,48.9419,49.0174,31986.0
2019-10-10 10:15:00,52.0,52.12,51.98,52.07,58047.0,49.0174,49.1305,48.9985,49.0833,58047.0
2019-10-10 10:20:00,52.07,52.15,52.05,52.13,22561.0,49.0833,49.1588,49.0645,49.1399,22561.0
2019-10-10 10:25:00,52.14,52.17,52.06,52.1,12991.0,49.1493,49.1776,49.0739,49.1116,12991.0
2019-10-10 10:30:00,52.1,52.22,52.08,52.15,32515.0,49.1116,49.2247,49.0928,49.1588,32515.0
2019-10-10 10:35:00,52.15,52.18,52.07,52.07,15611.0,49.1588,49.187,49.0833,49.0833,15611.0
2019-10-10 10:40:00,52.08,52.1,51.97,51.99,23312.0,49.0928,49.1116,48.9891,49.0079,23312.0
2019-10-10 10:45:00,52.0,52.0,51.86,51.9,27563.0,49.0174,49.0174,48.8854,48.9231,27563.0
2019-10-10 10:50:00,51.9,51.97,51.88,51.96,20309.0,48.9231,48.9891,48.9042,48.9797,20309.0
2019-10-10 10:55:00,51.96,52.06,51.93,52.06,22083.0,48.9797,49.0739,48.9514,49.0739,22083.0
2019-10-10 11:00:00,52.07,52.11,52.05,52.07,25929.0,49.0833,49.121,49.0645,49.0833,25929.0
2019-10-10 11:05:00,52.08,52.09,52.05,52.08,65795.0,49.0928,49.1022,49.0645,49.0928,65795.0
2019-10-10 11:10:00,52.08,52.25,52.05,52.19,66501.0,49.0928,49.253,49.0645,49.1965,66501.0
2019-10-10 11:15:00,52.19,52.23,52.14,52.17,44191.0,49.1965,49.2342,49.1493,49.1776,44191.0
2019-10-10 11:20:00,52.16,52.17,52.11,52.12,78463.0,49.1682,49.1776,49.121,49.1305,78463.0
2019-10-10 11:25:00,52.12,52.25,52.1,52.23,46730.0,49.1305,49.253,49.1116,49.2342,46730.0
2019-10-10 11:30:00,52.23,52.33,52.21,52.27,38317.0,49.2342,49.3284,49.2153,49.2719,38317.0
2019-10-10 11:35:00,52.27,52.27,52.22,52.24,17838.0,49.2719,49.2719,49.2247,49.2436,17838.0
2019-10-10 11:40:00,52.24,52.24,52.19,52.22,15523.0,49.2436,49.2436,49.1965,49.2247,15523.0
2019-10-10 11:45:00,52.21,52.3,52.2,52.28,19127.0,49.2153,49.3002,49.2059,49.2813,19127.0
2019-10-10 11:50:00,52.27,52.27,52.15,52.16,46921.0,49.2719,49.2719,49.1588,49.1682,46921.0
2019-10-10 11:55:00,52.16,52.19,52.15,52.16,20701.0,49.1682,49.1965,49.1588,49.1682,20701.0
2019-10-10 12:00:00,52.16,52.19,52.12,52.19,16872.0,49.1682,49.1965,49.1305,49.1965,16872.0
2019-10-10 12:05:00,52.19,52.21,52.16,52.21,14541.0,49.1965,49.2153,49.1682,49.2153,14541.0
2019-10-10 12:10:00,52.2,52.28,52.19,52.24,15109.0,49.2059,49.2813,49.1965,49.2436,15109.0
2019-10-10 12:15:00,52.24,52.3,52.23,52.26,21396.0,49.2436,49.3002,49.2342,49.2624,21396.0
2019-10-10 12:20:00,52.25,52.3,52.24,52.3,13442.0,49.253,49.3002,49.2436,49.3002,13442.0
2019-10-10 12:25:00,52.28,52.3,52.26,52.29,16191.0,49.2813,49.3002,49.2624,49.2907,16191.0
2019-10-10 12:30:00,52.28,52.29,52.19,52.2,55876.0,49.2813,49.2907,49.1965,49.2059,55876.0
2019-10-10 12:35:00,52.21,52.25,52.18,52.21,40305.0,49.2153,49.253,49.187,49.2153,40305.0
2019-10-10 12:40:00,52.2,52.21,52.16,52.18,22257.0,49.2059,49.2153,49.1682,49.187,22257.0
2019-10-10 12:45:00,52.17,52.2,52.17,52.2,22944.0,49.1776,49.2059,49.1776,49.2059,22944.0
2019-10-10 12:50:00,52.19,52.22,52.16,52.21,27135.0,49.1965,49.2247,49.1682,49.2153,27135.0
2019-10-10 12:55:00,52.22,52.3,52.21,52.3,87150.0,49.2247,49.3002,49.2153,49.3002,87150.0
2019-10-10 13:00:00,52.3,52.37,52.28,52.36,20106.0,49.3002,49.3661,49.2813,49.3567,20106.0
2019-10-10 13:05:00,52.35,52.44,52.35,52.41,30814.0,49.3473,49.4321,49.3473,49.4038,30814.0
2019-10-10 13:10:00,52.41,52.44,52.4,52.43,10916.0,49.4038,49.4321,49.3944,49.4227,10916.0
2019-10-10 13:15:00,52.43,52.43,52.34,52.36,14917.0,49.4227,49.4227,49.3379,49.3567,14917.0
2019-10-10 13:20:00,52.37,52.47,52.37,52.47,20733.0,49.3661,49.4604,49.3661,49.4604,20733.0
2019-10-10 13:25:00,52.45,52.5,52.41,52.42,29121.0,49.4415,49.4887,49.4038,49.4133,29121.0
2019-10-10 13:30:00,52.41,52.42,52.33,52.39,26846.0,49.4038,49.4133,49.3284,49.385,26846.0
2019-10-10 13:35:00,52.4,52.42,52.29,52.35,45977.0,49.3944,49.4133,49.2907,49.3473,45977.0
2019-10-10 13:40:00,52.35,52.4,52.34,52.39,30399.0,49.3473,49.3944,49.3379,49.385,30399.0
2019-10-10 13:45:00,52.4,52.41,52.34,52.34,17982.0,49.3944,49.4038,49.3379,49.3379,17982.0
2019-10-10 13:50:00,52.34,52.37,52.3,52.37,41205.0,49.3379,49.3661,49.3002,49.3661,41205.0
2019-10-10 13:55:00,52.36,52.44,52.35,52.39,28919.0,49.3567,49.4321,49.3473,49.385,28919.0
2019-10-10 14:00:00,52.39,52.41,52.35,52.41,16660.0,49.385,49.4038,49.3473,49.4038,16660.0
2019-10-10 14:05:00,52.42,52.45,52.13,52.24,74226.0,49.4133,49.4415,49.1399,49.2436,74226.0
2019-10-10 14:10:00,52.23,52.33,52.22,52.27,25635.0,49.2342,49.3284,49.2247,49.2719,25635.0
2019-10-10 14:15:00,52.28,52.32,52.27,52.3,17975.0,49.2813,49.319,49.2719,49.3002,17975.0
2019-10-10 14:20:00,52.31,52.42,52.31,52.37,78782.0,49.3096,49.4133,49.3096,49.3661,78782.0
2019-10-10 14:25:00,52.38,52.44,52.33,52.44,36292.0,49.3756,49.4321,49.3284,49.4321,36292.0
2019-10-10 14:30:00,52.44,52.51,52.4,52.51,32508.0,49.4321,49.4981,49.3944,49.4981,32508.0
2019-10-10 14:35:00,52.5,52.53,52.39,52.49,87316.0,49.4887,49.517,49.385,49.4793,87316.0
2019-10-10 14:40:00,52.49,52.5,52.42,52.49,37710.0,49.4793,49.4887,49.4133,49.4793,37710.0
2019-10-10 14:45:00,52.48,52.48,52.37,52.39,19492.0,49.4698,49.4698,49.3661,49.385,19492.0
2019-10-10 14:50:00,52.4,52.4,52.31,52.34,22312.0,49.3944,49.3944,49.3096,49.3379,22312.0
2019-10-10 14:55:00,52.33,52.36,52.29,52.31,22490.0,49.3284,49.3567,49.2907,49.3096,22490.0
2019-10-10 15:00:00,52.31,52.4,52.29,52.39,25040.0,49.3096,49.3944,49.2907,49.385,25040.0
2019-10-10 15:05:00,52.39,52.42,52.35,52.41,13284.0,49.385,49.4133,49.3473,49.4038,13284.0
2019-10-10 15:10:00,52.4,52.49,52.39,52.48,40061.0,49.3944,49.4793,49.385,49.4698,40061.0
2019-10-10 15:15:00,52.49,52.51,52.44,52.5,13313.0,49.4793,49.4981,49.4321,49.4887,13313.0
2019-10-10 15:20:00,52.51,52.53,52.45,52.49,23039.0,49.4981,49.517,49.4415,49.4793,23039.0
2019-10-10 15:25:00,52.49,52.55,52.49,52.55,24128.0,49.4793,49.5358,49.4793,49.5358,24128.0
2019-10-10 15:30:00,52.56,52.59,52.51,52.51,26902.0,49.5452,49.5735,49.4981,49.4981,26902.0
2019-10-10 15:35:00,52.51,52.55,52.5,52.53,32112.0,49.4981,49.5358,49.4887,49.517,32112.0
2019-10-10 15:40:00,52.53,52.56,52.51,52.54,32003.0,49.517,49.5452,49.4981,49.5264,32003.0
2019-10-10 15:45:00,52.53,52.56,52.45,52.46,62639.0,49.517,49.5452,49.4415,49.451,62639.0
2019-10-10 15:50:00,52.45,52.53,52.44,52.48,87108.0,49.4415,49.517,49.4321,49.4698,87108.0
2019-10-10 15:55:00,52.47,52.52,52.39,52.52,426423.0,49.4604,49.5075,49.385,49.5075,426423.0
2019-10-11 09:30:00,52.93,52.99,52.6,52.68,39356.0,49.894,49.9506,49.5829,49.6584,39356.0
2019-10-11 09:35:00,52.69,52.73,52.47,52.52,30619.0,49.6678,49.7055,49.4604,49.5075,30619.0
2019-10-11 09:40:00,52.52,52.67,52.51,52.62,39809.0,49.5075,49.6489,49.4981,49.6018,39809.0
2019-10-11 09:45:00,52.6,52.67,52.53,52.62,39648.0,49.5829,49.6489,49.517,49.6018,39648.0
2019-10-11 09:50:00,52.62,52.66,52.46,52.52,37619.0,49.6018,49.6395,49.451,49.5075,37619.0
2019-10-11 09:55:00,52.54,52.78,52.53,52.75,58441.0,49.5264,49.7526,49.517,49.7243,58441.0
2019-10-11 10:00:00,52.78,52.87,52.67,52.68,24494.0,49.7526,49.8375,49.6489,49.6584,24494.0
2019-10-11 10:05:00,52.68,52.75,52.64,52.69,43734.0,49.6584,49.7243,49.6206,49.6678,43734.0
2019-10-11 10:10:00,52.71,52.75,52.65,52.73,28774.0,49.6866,49.7243,49.6301,49.7055,28774.0
2019-10-11 10:15:00,52.74,52.78,52.65,52.66,33261.0,49.7149,49.7526,49.6301,49.6395,33261.0
2019-10-11 10:20:00,52.66,52.68,52.6,52.66,28638.0,49.6395,49.6584,49.5829,49.6395,28638.0
2019-10-11 10:25:00,52.65,52.65,52.55,52.55,29360.0,49.6301,49.6301,49.5358,49.5358,29360.0
2019-10-11 10:30:00,52.55,52.55,52.49,52.49,14034.0,49.5358,49.5358,49.4793,49.4793,14034.0
2019-10-11 10:35:00,52.49,52.64,52.49,52.63,21222.0,49.4793,49.6206,49.4793,49.6112,21222.0
2019-10-11 10:40:00,52.65,52.76,52.63,52.71,35038.0,49.6301,49.7338,49.6112,49.6866,35038.0
2019-10-11 10:45:00,52.72,52.74,52.59,52.59,30244.0,49.6961,49.7149,49.5735,49.5735,30244.0
2019-10-11 10:50:00,52.6,52.6,52.52,52.54,16897.0,49.5829,49.5829,49.5075,49.5264,16897.0
2019-10-11 10:55:00,52.54,52.59,52.53,52.58,29022.0,49.5264,49.5735,49.517,49.5641,29022.0
2019-10-11 11:00:00,52.59,52.76,52.59,52.72,52809.0,49.5735,49.7338,49.5735,49.6961,52809.0
2019-10-11 11:05:00,52.71,52.77,52.71,52.75,52297.0,49.6866,49.7432,49.6866,49.7243,52297.0
2019-10-11 11:10:00,52.75,52.84,52.74,52.8,24229.0,49.7243,49.8092,49.7149,49.7715,24229.0
2019-10-11 11:15:00,52.81,52.85,52.8,52.82,21324.0,49.7809,49.8186,49.7715,49.7903,21324.0
2019-10-11 11:20:00,52.81,52.86,52.78,52.78,10649.0,49.7809,49.828,49.7526,49.7526,10649.0
2019-10-11 11:25:00,52.79,52.79,52.71,52.79,16882.0,49.762,49.762,49.6866,49.762,16882.0
2019-10-11 11:30:00,52.79,52.86,52.78,52.85,14663.0,49.762,49.828,49.7526,49.8186,14663.0
2019-10-11 11:35:00,52.85,52.96,52.84,52.93,19022.0,49.8186,49.9223,49.8092,49.894,19022.0
2019-10-11 11:40:00,52.93,52.94,52.87,52.87,10967.0,49.894,49.9034,49.8375,49.8375,10967.0
2019-10-11 11:45:00,52.87,52.92,52.78,52.82,31615.0,49.8375,49.8846,49.7526,49.7903,31615.0
2019-10-11 11:50:00,52.8,52.8,52.71,52.71,4765.0,49.7715,49.7715,49.6866,49.6866,4765.0
2019-10-11 11:55:00,52.72,52.72,52.65,52.71,16060.0,49.6961,49.6961,49.6301,49.6866,16060.0
2019-10-11 12:00:00,52.71,52.71,52.63,52.69,24275.0,49.6866,49.6866,49.6112,49.6678,24275.0
2019-10-11 12:05:00,52.68,52.73,52.67,52.7,24492.0,49.6584,49.7055,49.6489,49.6772,24492.0
2019-10-11 12:10:00,52.7,52.8,52.69,52.79,27824.0,49.6772,49.7715,49.6678,49.762,27824.0
2019-10-11 12:15:00,52.78,52.78,52.71,52.72,21986.0,49.7526,49.7526,49.6866,49.6961,21986.0
2019-10-11 12:20:00,52.72,52.73,52.7,52.71,15176.0,49.6961,49.7055,49.6772,49.6866,15176.0
2019-10-11 12:25:00,52.71,52.75,52.7,52.74,14907.0,49.6866,49.7243,49.6772,49.7149,14907.0
2019-10-11 12:30:00,52.74,52.74,52.54,52.7,42391.0,49.7149,49.7149,49.5264,49.6772,42391.0
2019-10-11 12:35:00,52.7,52.72,52.69,52.7,11133.0,49.6772,49.6961,49.6678,49.6772,11133.0
2019-10-11 12:40:00,52.7,52.71,52.66,52.66,10242.0,49.6772,49.6866,49.6395,49.6395,10242.0
2019-10-11 12:45:00,52.67,52.75,52.66,52.74,22902.0,49.6489,49.7243,49.6395,49.7149,22902.0
2019-10-11 12:50:00,52.74,52.76,52.73,52.73,14982.0,49.7149,49.7338,49.7055,49.7055,14982.0
2019-10-11 12:55:00,52.73,52.78,52.72,52.77,13110.0,49.7055,49.7526,49.6961,49.7432,13110.0
2019-10-11 13:00:00,52.77,52.81,52.77,52.79,13064.0,49.7432,49.7809,49.7432,49.762,13064.0
2019-10-11 13:05:00,52.79,52.81,52.79,52.79,14113.0,49.762,49.7809,49.762,49.762,14113.0
2019-10-11 13:10:00,52.8,52.8,52.73,52.73,21493.0,49.7715,49.7715,49.7055,49.7055,21493.0
2019-10-11 13:15:00,52.74,52.76,52.72,52.73,12766.0,49.7149,49.7338,49.6961,49.7055,12766.0
2019-10-11 13:20:00,52.73,52.74,52.71,52.71,14971.0,49.7055,49.7149,49.6866,49.6866,14971.0
2019-10-11 13:25:00,52.72,52.88,52.71,52.75,50200.0,49.6961,49.8469,49.6866,49.7243,50200.0
2019-10-11 13:30:00,52.76,52.85,52.74,52.84,20933.0,49.7338,49.8186,49.7149,49.8092,20933.0
2019-10-11 13:35:00,52.84,52.87,52.83,52.84,15517.0,49.8092,49.8375,49.7998,49.8092,15517.0
2019-10-11 13:40:00,52.85,52.89,52.84,52.89,17184.0,49.8186,49.8563,49.8092,49.8563,17184.0
2019-10-11 13:45:00,52.89,52.89,52.87,52.87,12355.0,49.8563,49.8563,49.8375,49.8375,12355.0
2019-10-11 13:50:00,52.87,52.88,52.77,52.8,19787.0,49.8375,49.8469,49.7432,49.7715,19787.0
2019-10-11 13:55:00,52.79,52.86,52.79,52.84,14650.0,49.762,49.828,49.762,49.8092,14650.0
2019-10-11 14:00:00,52.84,52.84,52.8,52.8,19236.0,49.8092,49.8092,49.7715,49.7715,19236.0
2019-10-11 14:05:00,52.8,52.81,52.7,52.74,42771.0,49.7715,49.7809,49.6772,49.7149,42771.0
2019-10-11 14:10:00,52.74,52.76,52.7,52.75,19291.0,49.7149,49.7338,49.6772,49.7243,19291.0
2019-10-11 14:15:00,52.76,52.78,52.73,52.78,19047.0,49.7338,49.7526,49.7055,49.7526,19047.0
2019-10-11 14:20:00,52.78,52.78,52.71,52.73,19603.0,49.7526,49.7526,49.6866,49.7055,19603.0
2019-10-11 14:25:00,52.73,52.77,52.6,52.6,84718.0,49.7055,49.7432,49.5829,49.5829,84718.0
2019-10-11 14:30:00,52.62,52.67,52.58,52.59,63567.0,49.6018,49.6489,49.5641,49.5735,63567.0
2019-10-11 14:35:00,52.6,52.6,52.52,52.52,20614.0,49.5829,49.5829,49.5075,49.5075,20614.0
2019-10-11 14:40:00,52.52,52.52,52.45,52.46,30886.0,49.5075,49.5075,49.4415,49.451,30886.0
2019-10-11 14:45:00,52.47,52.47,52.4,52.41,37458.0,49.4604,49.4604,49.3944,49.4038,37458.0
2019-10-11 14:50:00,52.42,52.51,52.42,52.48,22314.0,49.4133,49.4981,49.4133,49.4698,22314.0
2019-10-11 14:55:00,52.48,52.55,52.47,52.53,25582.0,49.4698,49.5358,49.4604,49.517,25582.0
2019-10-11 15:00:00,52.51,52.53,52.48,52.5,17111.0,49.4981,49.517,49.4698,49.4887,17111.0
2019-10-11 15:05:00,52.48,52.52,52.47,52.51,14949.0,49.4698,49.5075,49.4604,49.4981,14949.0
2019-10-11 15:10:00,52.5,52.52,52.48,52.48,21897.0,49.4887,49.5075,49.4698,49.4698,21897.0
2019-10-11 15:15:00,52.48,52.51,52.46,52.5,29808.0,49.4698,49.4981,49.451,49.4887,29808.0
2019-10-11 15:20:00,52.51,52.52,52.47,52.52,24791.0,49.4981,49.5075,49.4604,49.5075,24791.0
2019-10-11 15:25:00,52.52,52.52,52.39,52.4,44856.0,49.5075,49.5075,49.385,49.3944,44856.0
2019-10-11 15:30:00,52.4,52.46,52.34,52.46,46399.0,49.3944,49.451,49.3379,49.451,46399.0
2019-10-11 15:35:00,52.46,52.53,52.41,52.53,48911.0,49.451,49.517,49.4038,49.517,48911.0
2019-10-11 15:40:00,52.52,52.52,52.22,52.22,88784.0,49.5075,49.5075,49.2247,49.2247,88784.0
2019-10-11 15:45:00,52.22,52.24,52.13,52.16,94131.0,49.2247,49.2436,49.1399,49.1682,94131.0
2019-10-11 15:50:00,52.16,52.19,52.09,52.09,137911.0,49.1682,49.1965,49.1022,49.1022,137911.0
2019-10-11 15:55:00,52.1,52.14,51.95,51.98,228939.0,49.1116,49.1493,48.9702,48.9985,228939.0
2019-10-14 09:30:00,52.17,52.32,52.01,52.15,53770.0,49.1776,49.319,49.0268,49.1588,53770.0
2019-10-14 09:35:00,52.15,52.46,52.13,52.46,28880.0,49.1588,49.451,49.1399,49.451,28880.0
2019-10-14 09:40:00,52.45,52.63,52.35,52.37,40663.0,49.4415,49.6112,49.3473,49.3661,40663.0
2019-10-14 09:45:00,52.38,52.42,52.34,52.37,26190.0,49.3756,49.4133,49.3379,49.3661,26190.0
2019-10-14 09:50:00,52.37,52.5,52.36,52.48,34581.0,49.3661,49.4887,49.3567,49.4698,34581.0
2019-10-14 09:55:00,52.49,52.54,52.47,52.48,41266.0,49.4793,49.5264,49.4604,49.4698,41266.0
2019-10-14 10:00:00,52.47,52.47,52.33,52.36,27396.0,49.4604,49.4604,49.3284,49.3567,27396.0
2019-10-14 10:05:00,52.35,52.36,52.24,52.29,28755.0,49.3473,49.3567,49.2436,49.2907,28755.0
2019-10-14 10:10:00,52.28,52.42,52.25,52.41,48622.0,49.2813,49.4133,49.253,49.4038,48622.0
2019-10-14 10:15:00,52.43,52.44,52.36,52.41,14070.0,49.4227,49.4321,49.3567,49.4038,14070.0
2019-10-14 10:20:00,52.41,52.5,52.4,52.5,12928.0,49.4038,49.4887,49.3944,49.4887,12928.0
2019-10-14 10:25:00,52.5,52.53,52.47,52.48,15667.0,49.4887,49.517,49.4604,49.4698,15667.0
2019-10-14 10:30:00,52.5,52.51,52.42,52.44,18238.0,49.4887,49.4981,49.4133,49.4321,18238.0
2019-10-14 10:35:00,52.44,52.49,52.4,52.49,26782.0,49.4321,49.4793,49.3944,49.4793,26782.0
2019-10-14 10:40:00,52.48,52.5,52.45,52.48,17659.0,49.4698,49.4887,49.4415,49.4698,17659.0
2019-10-14 10:45:00,52.47,52.57,52.46,52.57,12746.0,49.4604,49.5547,49.451,49.5547,12746.0
2019-10-14 10:50:00,52.56,52.58,52.45,52.47,9720.0,49.5452,49.5641,49.4415,49.4604,9720.0
2019-10-14 10:55:00,52.46,52.56,52.45,52.49,13252.0,49.451,49.5452,49.4415,49.4793,13252.0
2019-10-14 11:00:00,52.5,52.52,52.4,52.43,11110.0,49.4887,49.5075,49.3944,49.4227,11110.0
2019-10-14 11:05:00,52.41,52.44,52.41,52.44,6663.0,49.4038,49.4321,49.4038,49.4321,6663.0
2019-10-14 11:10:00,52.44,52.44,52.36,52.4,7523.0,49.4321,49.4321,49.3567,49.3944,7523.0
2019-10-14 11:15:00,52.38,52.43,52.33,52.4,25584.0,49.3756,49.4227,49.3284,49.3944,25584.0
2019-10-14 11:20:00,52.4,52.52,52.39,52.49,31126.0,49.3944,49.5075,49.385,49.4793,31126.0
2019-10-14 11:25:00,52.5,52.53,52.46,52.53,22156.0,49.4887,49.517,49.451,49.517,22156.0
2019-10-14 11:30:00,52.53,52.55,52.5,52.51,13653.0,49.517,49.5358,49.4887,49.4981,13653.0
2019-10-14 11:35:00,52.5,52.52,52.49,52.51,12320.0,49.4887,49.5075,49.4793,49.4981,12320.0
2019-10-14 11:40:00,52.5,52.51,52.46,52.48,4950.0,49.4887,49.4981,49.451,49.4698,4950.0
2019-10-14 11:45:00,52.49,52.5,52.46,52.47,4955.0,49.4793,49.4887,49.451,49.4604,4955.0
2019-10-14 11:50:00,52.47,52.51,52.46,52.47,5732.0,49.4604,49.4981,49.451,49.4604,5732.0
2019-10-14 11:55:00,52.47,52.49,52.46,52.46,10548.0,49.4604,49.4793,49.451,49.451,10548.0
2019-10-14 12:00:00,52.45,52.46,52.42,52.44,20682.0,49.4415,49.451,49.4133,49.4321,20682.0
2019-10-14 12:05:00,52.45,52.45,52.37,52.38,8812.0,49.4415,49.4415,49.3661,49.3756,8812.0
2019-10-14 12:10:00,52.37,52.37,52.34,52.36,3900.0,49.3661,49.3661,49.3379,49.3567,3900.0
2019-10-14 12:15:00,52.36,52.38,52.35,52.37,8852.0,49.3567,49.3756,49.3473,49.3661,8852.0
2019-10-14 12:20:00,52.38,52.43,52.37,52.42,9668.0,49.3756,49.4227,49.3661,49.4133,9668.0
2019-10-14 12:25:00,52.43,52.43,52.37,52.39,5070.0,49.4227,49.4227,49.3661,49.385,5070.0
2019-10-14 12:30:00,52.39,52.41,52.37,52.39,8575.0,49.385,49.4038,49.3661,49.385,8575.0
2019-10-14 12:35:00,52.38,52.39,52.37,52.37,7015.0,49.3756,49.385,49.3661,49.3661,7015.0
2019-10-14 12:40:00,52.38,52.38,52.32,52.33,6452.0,49.3756,49.3756,49.319,49.3284,6452.0
2019-10-14 12:45:00,52.33,52.37,52.33,52.37,8510.0,49.3284,49.3661,49.3284,49.3661,8510.0
2019-10-14 12:50:00,52.37,52.39,52.36,52.37,4510.0,49.3661,49.385,49.3567,49.3661,4510.0
2019-10-14 12:55:00,52.38,52.38,52.34,52.36,6029.0,49.3756,49.3756,49.3379,49.3567,6029.0
2019-10-14 13:00:00,52.36,52.36,52.33,52.35,8670.0,49.3567,49.3567,49.3284,49.3473,8670.0
2019-10-14 13:05:00,52.35,52.44,52.34,52.42,7759.0,49.3473,49.4321,49.3379,49.4133,7759.0
2019-10-14 13:10:00,52.43,52.46,52.41,52.41,10154.0,49.4227,49.451,49.4038,49.4038,10154.0
2019-10-14 13:15:00,52.42,52.42,52.38,52.39,5807.0,49.4133,49.4133,49.3756,49.385,5807.0
2019-10-14 13:20:00,52.39,52.4,52.36,52.38,11326.0,49.385,49.3944,49.3567,49.3756,11326.0
2019-10-14 13:25:00,52.39,52.4,52.36,52.37,5416.0,49.385,49.3944,49.3567,49.3661,5416.0
2019-10-14 13:30:00,52.37,52.37,52.32,52.33,6121.0,49.3661,49.3661,49.319,49.3284,6121.0
2019-10-14 13:35:00,52.34,52.34,52.23,52.23,9138.0,49.3379,49.3379,49.2342,49.2342,9138.0
2019-10-14 13:40:00,52.24,52.31,52.23,52.3,13420.0,49.2436,49.3096,49.2342,49.3002,13420.0
2019-10-14 13:45:00,52.31,52.34,52.3,52.34,5559.0,49.3096,49.3379,49.3002,49.3379,5559.0
2019-10-14 13:50:00,52.35,52.36,52.32,52.35,8543.0,49.3473,49.3567,49.319,49.3473,8543.0
2019-10-14 13:55:00,52.34,52.37,52.33,52.36,4900.0,49.3379,49.3661,49.3284,49.3567,4900.0
2019-10-14 14:00:00,52.36,52.38,52.31,52.34,8979.0,49.3567,49.3756,49.3096,49.3379,8979.0
2019-10-14 14:05:00,52.33,52.38,52.32,52.38,7944.0,49.3284,49.3756,49.319,49.3756,7944.0
2019-10-14 14:10:00,52.38,52.39,52.36,52.39,7237.0,49.3756,49.385,49.3567,49.385,7237.0
2019-10-14 14:15:00,52.39,52.43,52.38,52.4,12407.0,49.385,49.4227,49.3756,49.3944,12407.0
2019-10-14 14:20:00,52.4,52.41,52.37,52.38,11145.0,49.3944,49.4038,49.3661,49.3756,11145.0
2019-10-14 14:25:00,52.38,52.4,52.37,52.38,11195.0,49.3756,49.3944,49.3661,49.3756,11195.0
2019-10-14 14:30:00,52.37,52.41,52.37,52.4,10373.0,49.3661,49.4038,49.3661,49.3944,10373.0
2019-10-14 14:35:00,52.4,52.43,52.39,52.4,15103.0,49.3944,49.4227,49.385,49.3944,15103.0
2019-10-14 14:40:00,52.4,52.41,52.38,52.41,14329.0,49.3944,49.4038,49.3756,49.4038,14329.0
2019-10-14 14:45:00,52.4,52.46,52.4,52.46,11685.0,49.3944,49.451,49.3944,49.451,11685.0
2019-10-14 14:50:00,52.46,52.47,52.42,52.45,18301.0,49.451,49.4604,49.4133,49.4415,18301.0
2019-10-14 14:55:00,52.45,52.48,52.43,52.46,18734.0,49.4415,49.4698,49.4227,49.451,18734.0
2019-10-14 15:00:00,52.47,52.47,52.44,52.45,9684.0,49.4604,49.4604,49.4321,49.4415,9684.0
2019-10-14 15:05:00,52.45,52.45,52.42,52.43,13269.0,49.4415,49.4415,49.4133,49.4227,13269.0
2019-10-14 15:10:00,52.44,52.44,52.41,52.43,20140.0,49.4321,49.4321,49.4038,49.4227,20140.0
2019-10-14 15:15:00,52.42,52.45,52.4,52.45,16554.0,49.4133,49.4415,49.3944,49.4415,16554.0
2019-10-14 15:20:00,52.45,52.45,52.42,52.43,15107.0,49.4415,49.4415,49.4133,49.4227,15107.0
2019-10-14 15:25:00,52.43,52.5,52.43,52.47,74824.0,49.4227,49.4887,49.4227,49.4604,74824.0
2019-10-14 15:30:00,52.47,52.47,52.38,52.39,20321.0,49.4604,49.4604,49.3756,49.385,20321.0
2019-10-14 15:35:00,52.4,52.4,52.36,52.39,23531.0,49.3944,49.3944,49.3567,49.385,23531.0
2019-10-14 15:40:00,52.38,52.39,52.28,52.3,39909.0,49.3756,49.385,49.2813,49.3002,39909.0
2019-10-14 15:45:00,52.3,52.33,52.28,52.33,30569.0,49.3002,49.3284,49.2813,49.3284,30569.0
2019-10-14 15:50:00,52.33,52.37,52.27,52.31,130616.0,49.3284,49.3661,49.2719,49.3096,130616.0
2019-10-14 15:55:00,52.3,52.32,52.26,52.28,172225.0,49.3002,49.319,49.2624,49.2813,172225.0
2019-10-15 09:30:00,52.47,52.68,52.38,52.6,25085.0,49.4604,49.6584,49.3756,49.5829,25085.0
2019-10-15 09:35:00,52.6,52.67,52.48,52.61,95424.0,49.5829,49.6489,49.4698,49.5924,95424.0
2019-10-15 09:40:00,52.58,52.69,52.55,52.56,21749.0,49.5641,49.6678,49.5358,49.5452,21749.0
2019-10-15 09:45:00,52.58,52.63,52.5,52.63,16545.0,49.5641,49.6112,49.4887,49.6112,16545.0
2019-10-15 09:50:00,52.62,52.64,52.56,52.63,40952.0,49.6018,49.6206,49.5452,49.6112,40952.0
2019-10-15 09:55:00,52.61,52.71,52.6,52.65,19529.0,49.5924,49.6866,49.5829,49.6301,19529.0
2019-10-15 10:00:00,52.66,52.72,52.66,52.7,7024.0,49.6395,49.6961,49.6395,49.6772,7024.0
2019-10-15 10:05:00,52.72,52.75,52.68,52.73,16622.0,49.6961,49.7243,49.6584,49.7055,16622.0
2019-10-15 10:10:00,52.74,52.78,52.69,52.69,13132.0,49.7149,49.7526,49.6678,49.6678,13132.0
2019-10-15 10:15:00,52.7,52.75,52.67,52.67,16687.0,49.6772,49.7243,49.6489,49.6489,16687.0
2019-10-15 10:20:00,52.67,52.67,52.58,52.59,16052.0,49.6489,49.6489,49.5641,49.5735,16052.0
2019-10-15 10:25:00,52.58,52.67,52.58,52.6,10404.0,49.5641,49.6489,49.5641,49.5829,10404.0
2019-10-15 10:30:00,52.6,52.61,52.51,52.6,19578.0,49.5829,49.5924,49.4981,49.5829,19578.0
2019-10-15 10:35:00,52.6,52.65,52.58,52.58,27319.0,49.5829,49.6301,49.5641,49.5641,27319.0
2019-10-15 10:40:00,52.59,52.64,52.53,52.54,26566.0,49.5735,49.6206,49.517,49.5264,26566.0
2019-10-15 10:45:00,52.55,52.57,52.53,52.54,15045.0,49.5358,49.5547,49.517,49.5264,15045.0
2019-10-15 10:50:00,52.55,52.57,52.5,52.51,18297.0,49.5358,49.5547,49.4887,49.4981,18297.0
2019-10-15 10:55:00,52.5,52.5,52.35,52.37,53453.0,49.4887,49.4887,49.3473,49.3661,53453.0
2019-10-15 11:00:00,52.37,52.39,52.29,52.32,40949.0,49.3661,49.385,49.2907,49.319,40949.0
2019-10-15 11:05:00,52.33,52.42,52.32,52.41,97597.0,49.3284,49.4133,49.319,49.4038,97597.0
2019-10-15 11:10:00,52.41,52.42,52.28,52.29,38624.0,49.4038,49.4133,49.2813,49.2907,38624.0
2019-10-15 11:15:00,52.28,52.34,52.27,52.32,18702.0,49.2813,49.3379,49.2719,49.319,18702.0
2019-10-15 11:20:00,52.33,52.34,52.3,52.32,28414.0,49.3284,49.3379,49.3002,49.319,28414.0
2019-10-15 11:25:00,52.32,52.36,52.29,52.36,19656.0,49.319,49.3567,49.2907,49.3567,19656.0
2019-10-15 11:30:00,52.36,52.37,52.3,52.36,15977.0,49.3567,49.3661,49.3002,49.3567,15977.0
2019-10-15 11:35:00,52.37,52.38,52.33,52.37,20608.0,49.3661,49.3756,49.3284,49.3661,20608.0
2019-10-15 11:40:00,52.38,52.41,52.36,52.38,37689.0,49.3756,49.4038,49.3567,49.3756,37689.0
2019-10-15 11:45:00,52.38,52.4,52.34,52.39,12714.0,49.3756,49.3944,49.3379,49.385,12714.0
2019-10-15 11:50:00,52.4,52.44,52.36,52.37,25547.0,49.3944,49.4321,49.3567,49.3661,25547.0
2019-10-15 11:55:00,52.37,52.4,52.36,52.4,14885.0,49.3661,49.3944,49.3567,49.3944,14885.0
2019-10-15 12:00:00,52.4,52.42,52.38,52.39,38770.0,49.3944,49.4133,49.3756,49.385,38770.0
2019-10-15 12:05:00,52.39,52.55,52.39,52.55,19359.0,49.385,49.5358,49.385,49.5358,19359.0
2019-10-15 12:10:00,52.54,52.59,52.52,52.54,24815.0,49.5264,49.5735,49.5075,49.5264,24815.0
2019-10-15 12:15:00,52.54,52.54,52.47,52.48,16239.0,49.5264,49.5264,49.4604,49.4698,16239.0
2019-10-15 12:20:00,52.48,52.51,52.47,52.5,21454.0,49.4698,49.4981,49.4604,49.4887,21454.0
2019-10-15 12:25:00,52.49,52.5,52.46,52.49,12783.0,49.4793,49.4887,49.451,49.4793,12783.0
2019-10-15 12:30:00,52.5,52.51,52.47,52.49,13775.0,49.4887,49.4981,49.4604,49.4793,13775.0
2019-10-15 12:35:00,52.5,52.55,52.49,52.52,25732.0,49.4887,49.5358,49.4793,49.5075,25732.0
2019-10-15 12:40:00,52.52,52.52,52.48,52.49,17366.0,49.5075,49.5075,49.4698,49.4793,17366.0
2019-10-15 12:45:00,52.5,52.5,52.47,52.5,10227.0,49.4887,49.4887,49.4604,49.4887,10227.0
2019-10-15 12:50:00,52.5,52.51,52.48,52.51,30973.0,49.4887,49.4981,49.4698,49.4981,30973.0
2019-10-15 12:55:00,52.51,52.59,52.49,52.57,23808.0,49.4981,49.5735,49.4793,49.5547,23808.0
2019-10-15 13:00:00,52.57,52.57,52.49,52.5,23210.0,49.5547,49.5547,49.4793,49.4887,23210.0
2019-10-15 13:05:00,52.49,52.54,52.49,52.53,14510.0,49.4793,49.5264,49.4793,49.517,14510.0
2019-10-15 13:10:00,52.52,52.6,52.51,52.58,15126.0,49.5075,49.5829,49.4981,49.5641,15126.0
2019-10-15 13:15:00,52.58,52.6,52.57,52.57,10715.0,49.5641,49.5829,49.5547,49.5547,10715.0
2019-10-15 13:20:00,52.57,52.57,52.51,52.53,14155.0,49.5547,49.5547,49.4981,49.517,14155.0
2019-10-15 13:25:00,52.53,52.57,52.53,52.55,25010.0,49.517,49.5547,49.517,49.5358,25010.0
2019-10-15 13:30:00,52.56,52.59,52.54,52.55,43061.0,49.5452,49.5735,49.5264,49.5358,43061.0
2019-10-15 13:35:00,52.55,52.59,52.55,52.58,11498.0,49.5358,49.5735,49.5358,49.5641,11498.0
2019-10-15 13:40:00,52.58,52.6,52.56,52.6,17649.0,49.5641,49.5829,49.5452,49.5829,17649.0
2019-10-15 13:45:00,52.59,52.63,52.58,52.61,17542.0,49.5735,49.6112,49.5641,49.5924,17542.0
2019-10-15 13:50:00,52.6,52.62,52.57,52.62,11805.0,49.5829,49.6018,49.5547,49.6018,11805.0
2019-10-15 13:55:00,52.62,52.64,52.58,52.6,23796.0,49.6018,49.6206,49.5641,49.5829,23796.0
2019-10-15 14:00:00,52.61,52.63,52.59,52.61,17941.0,49.5924,49.6112,49.5735,49.5924,17941.0
2019-10-15 14:05:00,52.61,52.62,52.58,52.6,16305.0,49.5924,49.6018,49.5641,49.5829,16305.0
2019-10-15 14:10:00,52.6,52.61,52.59,52.61,43675.0,49.5829,49.5924,49.5735,49.5924,43675.0
2019-10-15 14:15:00,52.61,52.61,52.6,52.61,13403.0,49.5924,49.5924,49.5829,49.5924,13403.0
2019-10-15 14:20:00,52.6,52.65,52.58,52.65,35738.0,49.5829,49.6301,49.5641,49.6301,35738.0
2019-10-15 14:25:00,52.65,52.65,52.62,52.65,20084.0,49.6301,49.6301,49.6018,49.6301,20084.0
2019-10-15 14:30:00,52.64,52.64,52.59,52.63,21296.0,49.6206,49.6206,49.5735,49.6112,21296.0
2019-10-15 14:35:00,52.62,52.63,52.59,52.62,13383.0,49.6018,49.6112,49.5735,49.6018,13383.0
2019-10-15 14:40:00,52.62,52.64,52.59,52.64,17736.0,49.6018,49.6206,49.5735,49.6206,17736.0
2019-10-15 14:45:00,52.64,52.64,52.52,52.53,43317.0,49.6206,49.6206,49.5075,49.517,43317.0
2019-10-15 14:50:00,52.53,52.58,52.52,52.57,11935.0,49.517,49.5641,49.5075,49.5547,11935.0
2019-10-15 14:55:00,52.58,52.6,52.55,52.58,21078.0,49.5641,49.5829,49.5358,49.5641,21078.0
2019-10-15 15:00:00,52.58,52.58,52.47,52.48,22164.0,49.5641,49.5641,49.4604,49.4698,22164.0
2019-10-15 15:05:00,52.47,52.5,52.45,52.48,19628.0,49.4604,49.4887,49.4415,49.4698,19628.0
2019-10-15 15:10:00,52.48,52.48,52.44,52.44,13457.0,49.4698,49.4698,49.4321,49.4321,13457.0
2019-10-15 15:15:00,52.44,52.44,52.38,52.38,36043.0,49.4321,49.4321,49.3756,49.3756,36043.0
2019-10-15 15:20:00,52.39,52.43,52.39,52.4,32105.0,49.385,49.4227,49.385,49.3944,32105.0
2019-10-15 15:25:00,52.41,52.46,52.4,52.45,29759.0,49.4038,49.451,49.3944,49.4415,29759.0
2019-10-15 15:30:00,52.45,52.58,52.43,52.57,34216.0,49.4415,49.5641,49.4227,49.5547,34216.0
2019-10-15 15:35:00,52.57,52.6,52.55,52.6,92558.0,49.5547,49.5829,49.5358,49.5829,92558.0
2019-10-15 15:40:00,52.61,52.62,52.57,52.6,100605.0,49.5924,49.6018,49.5547,49.5829,100605.0
2019-10-15 15:45:00,52.61,52.65,52.59,52.61,135419.0,49.5924,49.6301,49.5735,49.5924,135419.0
2019-10-15 15:50:00,52.6,52.7,52.6,52.68,164408.0,49.5829,49.6772,49.5829,49.6584,164408.0
2019-10-15 15:55:00,52.68,52.75,52.59,52.63,325762.0,49.6584,49.7243,49.5735,49.6112,325762.0
2019-10-16 09:30:00,52.73,52.77,52.51,52.52,39850.0,49.7055,49.7432,49.4981,49.5075,39850.0
2019-10-16 09:35:00,52.5,52.6,52.43,52.43,15179.0,49.4887,49.5829,49.4227,49.4227,15179.0
2019-10-16 09:40:00,52.42,52.61,52.39,52.55,24435.0,49.4133,49.5924,49.385,49.5358,24435.0
2019-10-16 09:45:00,52.56,52.62,52.48,52.62,21857.0,49.5452,49.6018,49.4698,49.6018,21857.0
2019-10-16 09:50:00,52.62,52.67,52.51,52.57,28230.0,49.6018,49.6489,49.4981,49.5547,28230.0
2019-10-16 09:55:00,52.58,52.64,52.54,52.63,25907.0,49.5641,49.6206,49.5264,49.6112,25907.0
2019-10-16 10:00:00,52.64,52.69,52.51,52.69,24867.0,49.6206,49.6678,49.4981,49.6678,24867.0
2019-10-16 10:05:00,52.69,52.77,52.69,52.73,26788.0,49.6678,49.7432,49.6678,49.7055,26788.0
2019-10-16 10:10:00,52.74,52.76,52.67,52.69,22559.0,49.7149,49.7338,49.6489,49.6678,22559.0
2019-10-16 10:15:00,52.67,52.78,52.65,52.75,24026.0,49.6489,49.7526,49.6301,49.7243,24026.0
2019-10-16 10:20:00,52.76,52.93,52.74,52.9,99052.0,49.7338,49.894,49.7149,49.8657,99052.0
2019-10-16 10:25:00,52.89,52.96,52.87,52.96,12515.0,49.8563,49.9223,49.8375,49.9223,12515.0
2019-10-16 10:30:00,52.96,53.0,52.93,52.98,15262.0,49.9223,49.96,49.894,49.9411,15262.0
2019-10-16 10:35:00,52.98,52.99,52.85,52.85,11880.0,49.9411,49.9506,49.8186,49.8186,11880.0
2019-10-16 10:40:00,52.85,52.89,52.83,52.85,15862.0,49.8186,49.8563,49.7998,49.8186,15862.0
2019-10-16 10:45:00,52.85,53.0,52.84,52.97,24673.0,49.8186,49.96,49.8092,49.9317,24673.0
2019-10-16 10:50:00,52.98,53.0,52.97,53.0,11745.0,49.9411,49.96,49.9317,49.96,11745.0
2019-10-16 10:55:00,52.98,53.08,52.95,53.06,17659.0,49.9411,50.0354,49.9129,50.0166,17659.0
2019-10-16 11:00:00,53.08,53.21,53.02,53.17,26939.0,50.0354,50.158,49.9789,50.1202,26939.0
2019-10-16 11:05:00,53.17,53.25,53.17,53.21,18538.0,50.1202,50.1957,50.1202,50.158,18538.0
2019-10-16 11:10:00,53.2,53.36,53.2,53.36,36959.0,50.1485,50.2994,50.1485,50.2994,36959.0
2019-10-16 11:15:00,53.36,53.38,53.22,53.22,23829.0,50.2994,50.3182,50.1674,50.1674,23829.0
2019-10-16 11:20:00,53.23,53.28,53.22,53.26,14615.0,50.1768,50.2239,50.1674,50.2051,14615.0
2019-10-16 11:25:00,53.25,53.27,53.19,53.25,13933.0,50.1957,50.2145,50.1391,50.1957,13933.0
2019-10-16 11:30:00,53.26,53.29,53.19,53.25,24445.0,50.2051,50.2334,50.1391,50.1957,24445.0
2019-10-16 11:35:00,53.25,53.29,53.22,53.25,35965.0,50.1957,50.2334,50.1674,50.1957,35965.0
2019-10-16 11:40:00,53.25,53.27,53.24,53.24,19376.0,50.1957,50.2145,50.1862,50.1862,19376.0
2019-10-16 11:45:00,53.25,53.25,53.17,53.18,16755.0,50.1957,50.1957,50.1202,50.1297,16755.0
2019-10-16 11:50:00,53.17,53.17,53.13,53.14,10429.0,50.1202,50.1202,50.0825,50.092,10429.0
2019-10-16 11:55:00,53.15,53.18,53.12,53.14,23146.0,50.1014,50.1297,50.0731,50.092,23146.0
2019-10-16 12:00:00,53.13,53.18,53.12,53.17,14831.0,50.0825,50.1297,50.0731,50.1202,14831.0
2019-10-16 12:05:00,53.18,53.21,53.15,53.18,17192.0,50.1297,50.158,50.1014,50.1297,17192.0
2019-10-16 12:10:00,53.17,53.21,53.17,53.18,21281.0,50.1202,50.158,50.1202,50.1297,21281.0
2019-10-16 12:15:00,53.18,53.34,53.18,53.32,55248.0,50.1297,50.2805,50.1297,50.2616,55248.0
2019-10-16 12:20:00,53.32,53.37,53.32,53.37,34893.0,50.2616,50.3088,50.2616,50.3088,34893.0
2019-10-16 12:25:00,53.37,53.45,53.36,53.42,41441.0,50.3088,50.3842,50.2994,50.3559,41441.0
2019-10-16 12:30:00,53.42,53.42,53.36,53.4,20391.0,50.3559,50.3559,50.2994,50.3371,20391.0
2019-10-16 12:35:00,53.39,53.43,53.39,53.42,12002.0,50.3276,50.3653,50.3276,50.3559,12002.0
2019-10-16 12:40:00,53.43,53.45,53.41,53.43,18536.0,50.3653,50.3842,50.3465,50.3653,18536.0
2019-10-16 12:45:00,53.43,53.45,53.39,53.45,17442.0,50.3653,50.3842,50.3276,50.3842,17442.0
2019-10-16 12:50:00,53.44,53.48,53.43,53.48,20205.0,50.3748,50.4125,50.3653,50.4125,20205.0
2019-10-16 12:55:00,53.47,53.48,53.45,53.47,25577.0,50.403,50.4125,50.3842,50.403,25577.0
2019-10-16 13:00:00,53.46,53.47,53.41,53.41,27247.0,50.3936,50.403,50.3465,50.3465,27247.0
2019-10-16 13:05:00,53.4,53.4,53.32,53.39,21475.0,50.3371,50.3371,50.2616,50.3276,21475.0
2019-10-16 13:10:00,53.39,53.39,53.31,53.33,19325.0,50.3276,50.3276,50.2522,50.2711,19325.0
2019-10-16 13:15:00,53.31,53.32,53.29,53.3,30341.0,50.2522,50.2616,50.2334,50.2428,30341.0
2019-10-16 13:20:00,53.31,53.34,53.22,53.22,18948.0,50.2522,50.2805,50.1674,50.1674,18948.0
2019-10-16 13:25:00,53.22,53.24,53.12,53.15,43495.0,50.1674,50.1862,50.0731,50.1014,43495.0
2019-10-16 13:30:00,53.15,53.2,53.1,53.18,31528.0,50.1014,50.1485,50.0543,50.1297,31528.0
2019-10-16 13:35:00,53.18,53.2,53.13,53.18,61124.0,50.1297,50.1485,50.0825,50.1297,61124.0
2019-10-16 13:40:00,53.18,53.24,53.17,53.22,47787.0,50.1297,50.1862,50.1202,50.1674,47787.0
2019-10-16 13:45:00,53.22,53.31,53.17,53.31,31477.0,50.1674,50.2522,50.1202,50.2522,31477.0
2019-10-16 13:50:00,53.31,53.32,53.25,53.3,15794.0,50.2522,50.2616,50.1957,50.2428,15794.0
2019-10-16 13:55:00,53.3,53.31,53.25,53.28,23824.0,50.2428,50.2522,50.1957,50.2239,23824.0
2019-10-16 14:00:00,53.28,53.31,53.25,53.31,20054.0,50.2239,50.2522,50.1957,50.2522,20054.0
2019-10-16 14:05:00,53.3,53.3,53.26,53.27,14183.0,50.2428,50.2428,50.2051,50.2145,14183.0
2019-10-16 14:10:00,53.27,53.34,53.27,53.31,21882.0,50.2145,50.2805,50.2145,50.2522,21882.0
2019-10-16 14:15:00,53.32,53.37,53.32,53.37,11194.0,50.2616,50.3088,50.2616,50.3088,11194.0
2019-10-16 14:20:00,53.36,53.42,53.3,53.39,21946.0,50.2994,50.3559,50.2428,50.3276,21946.0
2019-10-16 14:25:00,53.39,53.4,53.33,53.36,16138.0,50.3276,50.3371,50.2711,50.2994,16138.0
2019-10-16 14:30:00,53.36,53.38,53.32,53.34,61506.0,50.2994,50.3182,50.2616,50.2805,61506.0
2019-10-16 14:35:00,53.34,53.4,53.31,53.39,31935.0,50.2805,50.3371,50.2522,50.3276,31935.0
2019-10-16 14:40:00,53.38,53.39,53.36,53.39,11623.0,50.3182,50.3276,50.2994,50.3276,11623.0
2019-10-16 14:45:00,53.39,53.4,53.34,53.36,25270.0,50.3276,50.3371,50.2805,50.2994,25270.0
2019-10-16 14:50:00,53.36,53.39,53.36,53.36,11079.0,50.2994,50.3276,50.2994,50.2994,11079.0
2019-10-16 14:55:00,53.35,53.36,53.32,53.33,40605.0,50.2899,50.2994,50.2616,50.2711,40605.0
2019-10-16 15:00:00,53.34,53.36,53.33,53.34,27454.0,50.2805,50.2994,50.2711,50.2805,27454.0
2019-10-16 15:05:00,53.33,53.36,53.29,53.3,52263.0,50.2711,50.2994,50.2334,50.2428,52263.0
2019-10-16 15:10:00,53.3,53.45,53.29,53.42,54361.0,50.2428,50.3842,50.2334,50.3559,54361.0
2019-10-16 15:15:00,53.43,53.47,53.41,53.47,24263.0,50.3653,50.403,50.3465,50.403,24263.0
2019-10-16 15:20:00,53.47,53.51,53.44,53.45,35513.0,50.403,50.4407,50.3748,50.3842,35513.0
2019-10-16 15:25:00,53.45,53.53,53.44,53.53,50006.0,50.3842,50.4596,50.3748,50.4596,50006.0
2019-10-16 15:30:00,53.53,53.57,53.52,53.53,47382.0,50.4596,50.4973,50.4502,50.4596,47382.0
2019-10-16 15:35:00,53.53,53.54,53.44,53.46,56592.0,50.4596,50.469,50.3748,50.3936,56592.0
2019-10-16 15:40:00,53.45,53.5,53.43,53.47,59867.0,50.3842,50.4313,50.3653,50.403,59867.0
2019-10-16 15:45:00,53.47,53.53,53.46,53.49,54662.0,50.403,50.4596,50.3936,50.4219,54662.0
2019-10-16 15:50:00,53.48,53.62,53.48,53.62,110838.0,50.4125,50.5444,50.4125,50.5444,110838.0
2019-10-16 15:55:00,53.61,53.7,53.59,53.66,373382.0,50.535,50.6198,50.5162,50.5821,373382.0
2019-10-17 09:30:00,54.23,54.26,54.06,54.26,42813.0,51.1194,51.1477,50.9592,51.1477,42813.0
2019-10-17 09:35:00,54.2,54.2,54.04,54.09,12075.0,51.0912,51.0912,50.9403,50.9875,12075.0
2019-10-17 09:40:00,54.09,54.23,54.07,54.23,33704.0,50.9875,51.1194,50.9686,51.1194,33704.0
2019-10-17 09:45:00,54.24,54.29,54.19,54.28,23615.0,51.1289,51.176,51.0817,51.1666,23615.0
2019-10-17 09:50:00,54.33,54.41,54.24,54.29,26038.0,51.2137,51.2891,51.1289,51.176,26038.0
2019-10-17 09:55:00,54.3,54.34,54.14,54.23,15793.0,51.1854,51.2231,51.0346,51.1194,15793.0
2019-10-17 10:00:00,54.24,54.33,54.14,54.19,11032.0,51.1289,51.2137,51.0346,51.0817,11032.0
2019-10-17 10:05:00,54.17,54.34,54.17,54.28,14316.0,51.0629,51.2231,51.0629,51.1666,14316.0
2019-10-17 10:10:00,54.29,54.35,54.25,54.27,14908.0,51.176,51.2326,51.1383,51.1572,14908.0
2019-10-17 10:15:00,54.28,54.37,54.28,54.37,15479.0,51.1666,51.2514,51.1666,51.2514,15479.0
2019-10-17 10:20:00,54.37,54.37,54.29,54.3,19496.0,51.2514,51.2514,51.176,51.1854,19496.0
2019-10-17 10:25:00,54.29,54.29,54.11,54.12,46529.0,51.176,51.176,51.0063,51.0158,46529.0
2019-10-17 10:30:00,54.11,54.14,53.95,54.04,82131.0,51.0063,51.0346,50.8555,50.9403,82131.0
2019-10-17 10:35:00,54.03,54.03,53.9,53.96,23915.0,50.9309,50.9309,50.8084,50.8649,23915.0
2019-10-17 10:40:00,53.96,54.06,53.96,53.98,31849.0,50.8649,50.9592,50.8649,50.8838,31849.0
2019-10-17 10:45:00,53.99,53.99,53.9,53.9,14184.0,50.8932,50.8932,50.8084,50.8084,14184.0
2019-10-17 10:50:00,53.9,53.93,53.86,53.9,8655.0,50.8084,50.8367,50.7707,50.8084,8655.0
2019-10-17 10:55:00,53.89,53.92,53.83,53.83,29433.0,50.799,50.8272,50.7424,50.7424,29433.0
2019-10-17 11:00:00,53.83,53.83,53.73,53.79,36023.0,50.7424,50.7424,50.6481,50.7047,36023.0
2019-10-17 11:05:00,53.79,53.84,53.72,53.73,33264.0,50.7047,50.7518,50.6387,50.6481,33264.0
2019-10-17 11:10:00,53.73,53.77,53.7,53.74,68366.0,50.6481,50.6858,50.6198,50.6576,68366.0
2019-10-17 11:15:00,53.75,53.75,53.67,53.71,22721.0,50.667,50.667,50.5916,50.6293,22721.0
2019-10-17 11:20:00,53.72,53.74,53.67,53.67,29449.0,50.6387,50.6576,50.5916,50.5916,29449.0
2019-10-17 11:25:00,53.68,53.68,53.57,53.58,30586.0,50.601,50.601,50.4973,50.5067,30586.0
2019-10-17 11:30:00,53.58,53.64,53.53,53.54,39714.0,50.5067,50.5633,50.4596,50.469,39714.0
2019-10-17 11:35:00,53.55,53.56,53.51,53.54,39386.0,50.4785,50.4879,50.4407,50.469,39386.0
2019-10-17 11:40:00,53.53,53.64,53.52,53.6,29609.0,50.4596,50.5633,50.4502,50.5256,29609.0
2019-10-17 11:45:00,53.6,53.62,53.53,53.56,72738.0,50.5256,50.5444,50.4596,50.4879,72738.0
2019-10-17 11:50:00,53.56,53.57,53.48,53.51,68963.0,50.4879,50.4973,50.4125,50.4407,68963.0
2019-10-17 11:55:00,53.52,53.55,53.49,53.54,15498.0,50.4502,50.4785,50.4219,50.469,15498.0
2019-10-17 12:00:00,53.54,53.55,53.41,53.46,23458.0,50.469,50.4785,50.3465,50.3936,23458.0
2019-10-17 12:05:00,53.47,53.52,53.44,53.49,19704.0,50.403,50.4502,50.3748,50.4219,19704.0
2019-10-17 12:10:00,53.49,53.5,53.38,53.46,18464.0,50.4219,50.4313,50.3182,50.3936,18464.0
2019-10-17 12:15:00,53.46,53.49,53.33,53.33,32112.0,50.3936,50.4219,50.2711,50.2711,32112.0
2019-10-17 12:20:00,53.33,53.37,53.3,53.36,46282.0,50.2711,50.3088,50.2428,50.2994,46282.0
2019-10-17 12:25:00,53.37,53.42,53.3,53.3,62791.0,50.3088,50.3559,50.2428,50.2428,62791.0
2019-10-17 12:30:00,53.3,53.32,53.27,53.32,78546.0,50.2428,50.2616,50.2145,50.2616,78546.0
2019-10-17 12:35:00,53.32,53.39,53.32,53.39,55569.0,50.2616,50.3276,50.2616,50.3276,55569.0
2019-10-17 12:40:00,53.4,53.4,53.29,53.36,89542.0,50.3371,50.3371,50.2334,50.2994,89542.0
2019-10-17 12:45:00,53.36,53.43,53.34,53.43,112706.0,50.2994,50.3653,50.2805,50.3653,112706.0
2019-10-17 12:50:00,53.44,53.53,53.43,53.49,36574.0,50.3748,50.4596,50.3653,50.4219,36574.0
2019-10-17 12:55:00,53.5,53.56,53.38,53.39,32995.0,50.4313,50.4879,50.3182,50.3276,32995.0
2019-10-17 13:00:00,53.38,53.45,53.36,53.42,54984.0,50.3182,50.3842,50.2994,50.3559,54984.0
2019-10-17 13:05:00,53.42,53.43,53.36,53.37,20781.0,50.3559,50.3653,50.2994,50.3088,20781.0
2019-10-17 13:10:00,53.37,53.4,53.31,53.31,22732.0,50.3088,50.3371,50.2522,50.2522,22732.0
2019-10-17 13:15:00,53.31,53.41,53.3,53.36,76859.0,50.2522,50.3465,50.2428,50.2994,76859.0
2019-10-17 13:20:00,53.36,53.37,53.29,53.3,18804.0,50.2994,50.3088,50.2334,50.2428,18804.0
2019-10-17 13:25:00,53.3,53.45,53.26,53.43,117649.0,50.2428,50.3842,50.2051,50.3653,117649.0
2019-10-17 13:30:00,53.43,53.47,53.39,53.46,89582.0,50.3653,50.403,50.3276,50.3936,89582.0
2019-10-17 13:35:00,53.47,53.54,53.44,53.48,111168.0,50.403,50.469,50.3748,50.4125,111168.0
2019-10-17 13:40:00,53.48,53.58,53.48,53.56,22631.0,50.4125,50.5067,50.4125,50.4879,22631.0
2019-10-17 13:45:00,53.57,53.57,53.49,53.56,20743.0,50.4973,50.4973,50.4219,50.4879,20743.0
2019-10-17 13:50:00,53.54,53.71,53.53,53.64,102652.0,50.469,50.6293,50.4596,50.5633,102652.0
2019-10-17 13:55:00,53.64,53.68,53.61,53.64,15670.0,50.5633,50.601,50.535,50.5633,15670.0
2019-10-17 14:00:00,53.65,53.68,53.59,53.6,12879.0,50.5727,50.601,50.5162,50.5256,12879.0
2019-10-17 14:05:00,53.6,53.64,53.57,53.62,9532.0,50.5256,50.5633,50.4973,50.5444,9532.0
2019-10-17 14:10:00,53.62,53.65,53.56,53.58,11838.0,50.5444,50.5727,50.4879,50.5067,11838.0
2019-10-17 14:15:00,53.58,53.61,53.53,53.59,26613.0,50.5067,50.535,50.4596,50.5162,26613.0
2019-10-17 14:20:00,53.6,53.62,53.55,53.6,10619.0,50.5256,50.5444,50.4785,50.5256,10619.0
2019-10-17 14:25:00,53.61,53.62,53.55,53.55,28702.0,50.535,50.5444,50.4785,50.4785,28702.0
2019-10-17 14:30:00,53.55,53.57,53.53,53.55,20488.0,50.4785,50.4973,50.4596,50.4785,20488.0
2019-10-17 14:35:00,53.55,53.57,53.45,53.46,35032.0,50.4785,50.4973,50.3842,50.3936,35032.0
2019-10-17 14:40:00,53.46,53.53,53.41,53.51,82396.0,50.3936,50.4596,50.3465,50.4407,82396.0
2019-10-17 14:45:00,53.52,53.52,53.47,53.48,31533.0,50.4502,50.4502,50.403,50.4125,31533.0
2019-10-17 14:50:00,53.49,53.53,53.44,53.48,16600.0,50.4219,50.4596,50.3748,50.4125,16600.0
2019-10-17 14:55:00,53.47,53.5,53.41,53.41,20041.0,50.403,50.4313,50.3465,50.3465,20041.0
2019-10-17 15:00:00,53.41,53.52,53.41,53.5,58068.0,50.3465,50.4502,50.3465,50.4313,58068.0
2019-10-17 15:05:00,53.49,53.51,53.45,53.47,21686.0,50.4219,50.4407,50.3842,50.403,21686.0
2019-10-17 15:10:00,53.48,53.52,53.45,53.52,30868.0,50.4125,50.4502,50.3842,50.4502,30868.0
2019-10-17 15:15:00,53.51,53.52,53.48,53.51,15856.0,50.4407,50.4502,50.4125,50.4407,15856.0
2019-10-17 15:20:00,53.51,53.52,53.48,53.51,49137.0,50.4407,50.4502,50.4125,50.4407,49137.0
2019-10-17 15:25:00,53.51,53.57,53.5,53.56,32320.0,50.4407,50.4973,50.4313,50.4879,32320.0
2019-10-17 15:30:00,53.56,53.6,53.55,53.58,19973.0,50.4879,50.5256,50.4785,50.5067,19973.0
2019-10-17 15:35:00,53.58,53.59,53.56,53.58,20824.0,50.5067,50.5162,50.4879,50.5067,20824.0
2019-10-17 15:40:00,53.58,53.61,53.54,53.54,30552.0,50.5067,50.535,50.469,50.469,30552.0
2019-10-17 15:45:00,53.55,53.6,53.54,53.56,32784.0,50.4785,50.5256,50.469,50.4879,32784.0
2019-10-17 15:50:00,53.55,53.64,53.54,53.64,39699.0,50.4785,50.5633,50.469,50.5633,39699.0
2019-10-17 15:55:00,53.63,53.63,53.48,53.48,256435.0,50.5539,50.5539,50.4125,50.4125,256435.0
2019-10-18 09:30:00,53.58,53.67,53.33,53.59,155743.0,50.5067,50.5916,50.2711,50.5162,155743.0
2019-10-18 09:35:00,53.59,53.68,53.47,53.63,23295.0,50.5162,50.601,50.403,50.5539,23295.0
2019-10-18 09:40:00,53.66,53.81,53.64,53.69,15824.0,50.5821,50.7235,50.5633,50.6104,15824.0
2019-10-18 09:45:00,53.67,53.77,53.59,53.65,14236.0,50.5916,50.6858,50.5162,50.5727,14236.0
2019-10-18 09:50:00,53.62,53.68,53.56,53.62,42841.0,50.5444,50.601,50.4879,50.5444,42841.0
2019-10-18 09:55:00,53.61,53.62,53.5,53.59,84796.0,50.535,50.5444,50.4313,50.5162,84796.0
2019-10-18 10:00:00,53.62,53.62,53.33,53.37,133963.0,50.5444,50.5444,50.2711,50.3088,133963.0
2019-10-18 10:05:00,53.37,53.4,53.28,53.32,130465.0,50.3088,50.3371,50.2239,50.2616,130465.0
2019-10-18 10:10:00,53.32,53.35,53.22,53.32,141219.0,50.2616,50.2899,50.1674,50.2616,141219.0
2019-10-18 10:15:00,53.33,53.47,53.27,53.47,162649.0,50.2711,50.403,50.2145,50.403,162649.0
2019-10-18 10:20:00,53.46,53.53,53.39,53.5,71385.0,50.3936,50.4596,50.3276,50.4313,71385.0
2019-10-18 10:25:00,53.49,53.54,53.47,53.5,17589.0,50.4219,50.469,50.403,50.4313,17589.0
2019-10-18 10:30:00,53.49,53.59,53.43,53.48,80778.0,50.4219,50.5162,50.3653,50.4125,80778.0
2019-10-18 10:35:00,53.48,53.54,53.44,53.51,8408.0,50.4125,50.469,50.3748,50.4407,8408.0
2019-10-18 10:40:00,53.51,53.68,53.5,53.68,67661.0,50.4407,50.601,50.4313,50.601,67661.0
2019-10-18 10:45:00,53.67,53.69,53.63,53.65,11108.0,50.5916,50.6104,50.5539,50.5727,11108.0
2019-10-18 10:50:00,53.65,53.85,53.65,53.78,33604.0,50.5727,50.7612,50.5727,50.6953,33604.0
2019-10-18 10:55:00,53.79,53.86,53.72,53.72,39630.0,50.7047,50.7707,50.6387,50.6387,39630.0
2019-10-18 11:00:00,53.72,53.75,53.67,53.75,11645.0,50.6387,50.667,50.5916,50.667,11645.0
2019-10-18 11:05:00,53.77,53.83,53.73,53.8,25177.0,50.6858,50.7424,50.6481,50.7141,25177.0
2019-10-18 11:10:00,53.8,53.83,53.75,53.8,20457.0,50.7141,50.7424,50.667,50.7141,20457.0
2019-10-18 11:15:00,53.8,53.83,53.78,53.81,9112.0,50.7141,50.7424,50.6953,50.7235,9112.0
2019-10-18 11:20:00,53.8,53.88,53.8,53.82,26737.0,50.7141,50.7895,50.7141,50.733,26737.0
2019-10-18 11:25:00,53.81,53.83,53.76,53.83,11132.0,50.7235,50.7424,50.6764,50.7424,11132.0
2019-10-18 11:30:00,53.83,53.83,53.74,53.77,12352.0,50.7424,50.7424,50.6576,50.6858,12352.0
2019-10-18 11:35:00,53.77,53.8,53.7,53.74,24929.0,50.6858,50.7141,50.6198,50.6576,24929.0
2019-10-18 11:40:00,53.74,53.74,53.67,53.67,8700.0,50.6576,50.6576,50.5916,50.5916,8700.0
2019-10-18 11:45:00,53.68,53.69,53.6,53.63,16536.0,50.601,50.6104,50.5256,50.5539,16536.0
2019-10-18 11:50:00,53.63,53.65,53.59,53.62,11388.0,50.5539,50.5727,50.5162,50.5444,11388.0
2019-10-18 11:55:00,53.62,53.65,53.59,53.63,15831.0,50.5444,50.5727,50.5162,50.5539,15831.0
2019-10-18 12:00:00,53.62,53.63,53.58,53.59,15314.0,50.5444,50.5539,50.5067,50.5162,15314.0
2019-10-18 12:05:00,53.59,53.64,53.57,53.61,17733.0,50.5162,50.5633,50.4973,50.535,17733.0
2019-10-18 12:10:00,53.61,53.66,53.59,53.6,17624.0,50.535,50.5821,50.5162,50.5256,17624.0
2019-10-18 12:15:00,53.61,53.63,53.57,53.58,14739.0,50.535,50.5539,50.4973,50.5067,14739.0
2019-10-18 12:20:00,53.57,53.57,53.5,53.51,17308.0,50.4973,50.4973,50.4313,50.4407,17308.0
2019-10-18 12:25:00,53.5,53.55,53.46,53.48,15673.0,50.4313,50.4785,50.3936,50.4125,15673.0
2019-10-18 12:30:00,53.48,53.56,53.46,53.55,15388.0,50.4125,50.4879,50.3936,50.4785,15388.0
2019-10-18 12:35:00,53.55,53.6,53.54,53.58,10526.0,50.4785,50.5256,50.469,50.5067,10526.0
2019-10-18 12:40:00,53.58,53.64,53.58,53.64,4936.0,50.5067,50.5633,50.5067,50.5633,4936.0
2019-10-18 12:45:00,53.64,53.65,53.61,53.64,8934.0,50.5633,50.5727,50.535,50.5633,8934.0
2019-10-18 12:50:00,53.65,53.69,53.64,53.69,5532.0,50.5727,50.6104,50.5633,50.6104,5532.0
2019-10-18 12:55:00,53.7,53.73,53.68,53.73,6897.0,50.6198,50.6481,50.601,50.6481,6897.0
2019-10-18 13:00:00,53.72,53.77,53.72,53.77,7755.0,50.6387,50.6858,50.6387,50.6858,7755.0
2019-10-18 13:05:00,53.77,53.84,53.76,53.82,15096.0,50.6858,50.7518,50.6764,50.733,15096.0
2019-10-18 13:10:00,53.83,53.9,53.83,53.9,17882.0,50.7424,50.8084,50.7424,50.8084,17882.0
2019-10-18 13:15:00,53.89,53.92,53.86,53.9,25311.0,50.799,50.8272,50.7707,50.8084,25311.0
2019-10-18 13:20:00,53.91,53.94,53.86,53.88,27603.0,50.8178,50.8461,50.7707,50.7895,27603.0
2019-10-18 13:25:00,53.87,53.87,53.81,53.82,10579.0,50.7801,50.7801,50.7235,50.733,10579.0
2019-10-18 13:30:00,53.81,53.84,53.79,53.81,10490.0,50.7235,50.7518,50.7047,50.7235,10490.0
2019-10-18 13:35:00,53.81,53.87,53.79,53.87,13295.0,50.7235,50.7801,50.7047,50.7801,13295.0
2019-10-18 13:40:00,53.87,53.88,53.84,53.86,12293.0,50.7801,50.7895,50.7518,50.7707,12293.0
2019-10-18 13:45:00,53.86,53.88,53.83,53.85,13936.0,50.7707,50.7895,50.7424,50.7612,13936.0
2019-10-18 13:50:00,53.85,53.9,53.84,53.88,17022.0,50.7612,50.8084,50.7518,50.7895,17022.0
2019-10-18 13:55:00,53.88,53.89,53.86,53.88,14905.0,50.7895,50.799,50.7707,50.7895,14905.0
2019-10-18 14:00:00,53.88,53.94,53.88,53.93,18386.0,50.7895,50.8461,50.7895,50.8367,18386.0
2019-10-18 14:05:00,53.93,53.96,53.87,53.9,24790.0,50.8367,50.8649,50.7801,50.8084,24790.0
2019-10-18 14:10:00,53.9,53.93,53.89,53.91,14753.0,50.8084,50.8367,50.799,50.8178,14753.0
2019-10-18 14:15:00,53.91,53.97,53.89,53.96,19365.0,50.8178,50.8744,50.799,50.8649,19365.0
2019-10-18 14:20:00,53.96,54.0,53.95,54.0,14921.0,50.8649,50.9026,50.8555,50.9026,14921.0
2019-10-18 14:25:00,54.0,54.0,53.93,53.96,17595.0,50.9026,50.9026,50.8367,50.8649,17595.0
2019-10-18 14:30:00,53.96,53.97,53.91,53.94,19095.0,50.8649,50.8744,50.8178,50.8461,19095.0
2019-10-18 14:35:00,53.94,53.99,53.93,53.98,22423.0,50.8461,50.8932,50.8367,50.8838,22423.0
2019-10-18 14:40:00,53.98,54.0,53.96,54.0,15441.0,50.8838,50.9026,50.8649,50.9026,15441.0
2019-10-18 14:45:00,54.0,54.02,53.87,53.9,32556.0,50.9026,50.9215,50.7801,50.8084,32556.0
2019-10-18 14:50:00,53.89,53.91,53.84,53.85,19606.0,50.799,50.8178,50.7518,50.7612,19606.0
2019-10-18 14:55:00,53.85,53.92,53.84,53.9,19857.0,50.7612,50.8272,50.7518,50.8084,19857.0
2019-10-18 15:00:00,53.91,53.93,53.88,53.89,18658.0,50.8178,50.8367,50.7895,50.799,18658.0
2019-10-18 15:05:00,53.89,53.92,53.86,53.87,13082.0,50.799,50.8272,50.7707,50.7801,13082.0
2019-10-18 15:10:00,53.87,53.88,53.84,53.87,25416.0,50.7801,50.7895,50.7518,50.7801,25416.0
2019-10-18 15:15:00,53.86,53.9,53.85,53.89,19578.0,50.7707,50.8084,50.7612,50.799,19578.0
2019-10-18 15:20:00,53.89,53.92,53.86,53.88,29238.0,50.799,50.8272,50.7707,50.7895,29238.0
2019-10-18 15:25:00,53.88,53.91,53.85,53.86,18618.0,50.7895,50.8178,50.7612,50.7707,18618.0
2019-10-18 15:30:00,53.87,53.9,53.86,53.89,21099.0,50.7801,50.8084,50.7707,50.799,21099.0
2019-10-18 15:35:00,53.88,53.89,53.82,53.83,33423.0,50.7895,50.799,50.733,50.7424,33423.0
2019-10-18 15:40:00,53.83,53.86,53.83,53.85,37391.0,50.7424,50.7707,50.7424,50.7612,37391.0
2019-10-18 15:45:00,53.85,53.89,53.83,53.85,52665.0,50.7612,50.799,50.7424,50.7612,52665.0
2019-10-18 15:50:00,53.85,53.97,53.83,53.97,101101.0,50.7612,50.8744,50.7424,50.8744,101101.0
2019-10-18 15:55:00,53.97,54.01,53.9,53.97,299713.0,50.8744,50.9121,50.8084,50.8744,299713.0
2019-10-21 09:30:00,54.16,54.36,54.12,54.23,40039.0,51.0535,51.242,51.0158,51.1194,40039.0
2019-10-21 09:35:00,54.19,54.28,54.09,54.1,19676.0,51.0817,51.1666,50.9875,50.9969,19676.0
2019-10-21 09:40:00,54.12,54.12,53.98,54.05,22828.0,51.0158,51.0158,50.8838,50.9498,22828.0
2019-10-21 09:45:00,54.06,54.12,53.97,53.99,34806.0,50.9592,51.0158,50.8744,50.8932,34806.0
2019-10-21 09:50:00,53.99,54.06,53.91,53.98,34668.0,50.8932,50.9592,50.8178,50.8838,34668.0
2019-10-21 09:55:00,53.97,54.08,53.94,53.99,17589.0,50.8744,50.9781,50.8461,50.8932,17589.0
2019-10-21 10:00:00,54.0,54.04,53.92,54.02,31947.0,50.9026,50.9403,50.8272,50.9215,31947.0
2019-10-21 10:05:00,54.04,54.16,54.04,54.12,22367.0,50.9403,51.0535,50.9403,51.0158,22367.0
2019-10-21 10:10:00,54.12,54.12,54.0,54.05,23716.0,51.0158,51.0158,50.9026,50.9498,23716.0
2019-10-21 10:15:00,54.05,54.13,54.05,54.11,14821.0,50.9498,51.0252,50.9498,51.0063,14821.0
2019-10-21 10:20:00,54.12,54.18,54.1,54.11,17420.0,51.0158,51.0723,50.9969,51.0063,17420.0
2019-10-21 10:25:00,54.12,54.12,54.0,54.06,23688.0,51.0158,51.0158,50.9026,50.9592,23688.0
2019-10-21 10:30:00,54.04,54.1,54.04,54.1,10042.0,50.9403,50.9969,50.9403,50.9969,10042.0
2019-10-21 10:35:00,54.09,54.2,54.09,54.18,11346.0,50.9875,51.0912,50.9875,51.0723,11346.0
2019-10-21 10:40:00,54.2,54.21,54.12,54.18,18559.0,51.0912,51.1006,51.0158,51.0723,18559.0
2019-10-21 10:45:00,54.17,54.19,54.1,54.12,30187.0,51.0629,51.0817,50.9969,51.0158,30187.0
2019-10-21 10:50:00,54.12,54.17,54.09,54.17,59303.0,51.0158,51.0629,50.9875,51.0629,59303.0
2019-10-21 10:55:00,54.16,54.16,54.05,54.13,38490.0,51.0535,51.0535,50.9498,51.0252,38490.0
2019-10-21 11:00:00,54.16,54.23,54.1,54.11,23203.0,51.0535,51.1194,50.9969,51.0063,23203.0
2019-10-21 11:05:00,54.11,54.14,54.06,54.13,15297.0,51.0063,51.0346,50.9592,51.0252,15297.0
2019-10-21 11:10:00,54.13,54.15,54.09,54.11,13538.0,51.0252,51.044,50.9875,51.0063,13538.0
2019-10-21 11:15:00,54.11,54.15,54.08,54.15,12784.0,51.0063,51.044,50.9781,51.044,12784.0
2019-10-21 11:20:00,54.15,54.19,54.12,54.19,25546.0,51.044,51.0817,51.0158,51.0817,25546.0
2019-10-21 11:25:00,54.19,54.21,54.14,54.16,14070.0,51.0817,51.1006,51.0346,51.0535,14070.0
2019-10-21 11:30:00,54.18,54.2,54.14,54.17,11058.0,51.0723,51.0912,51.0346,51.0629,11058.0
2019-10-21 11:35:00,54.17,54.18,54.13,54.14,12031.0,51.0629,51.0723,51.0252,51.0346,12031.0
2019-10-21 11:40:00,54.14,54.16,54.05,54.08,15085.0,51.0346,51.0535,50.9498,50.9781,15085.0
2019-10-21 11:45:00,54.07,54.12,53.98,53.98,52002.0,50.9686,51.0158,50.8838,50.8838,52002.0
2019-10-21 11:50:00,53.98,54.0,53.96,53.99,12036.0,50.8838,50.9026,50.8649,50.8932,12036.0
2019-10-21 11:55:00,53.98,53.99,53.9,53.93,52192.0,50.8838,50.8932,50.8084,50.8367,52192.0
2019-10-21 12:00:00,53.92,53.92,53.82,53.87,35703.0,50.8272,50.8272,50.733,50.7801,35703.0
2019-10-21 12:05:00,53.88,53.88,53.74,53.74,27940.0,50.7895,50.7895,50.6576,50.6576,27940.0
2019-10-21 12:10:00,53.75,53.77,53.61,53.62,49823.0,50.667,50.6858,50.535,50.5444,49823.0
2019-10-21 12:15:00,53.62,53.64,53.52,53.52,30340.0,50.5444,50.5633,50.4502,50.4502,30340.0
2019-10-21 12:20:00,53.51,53.54,53.45,53.51,42636.0,50.4407,50.469,50.3842,50.4407,42636.0
2019-10-21 12:25:00,53.51,53.64,53.5,53.64,25417.0,50.4407,50.5633,50.4313,50.5633,25417.0
2019-10-21 12:30:00,53.64,53.65,53.6,53.61,9862.0,50.5633,50.5727,50.5256,50.535,9862.0
2019-10-21 12:35:00,53.61,53.62,53.55,53.59,19354.0,50.535,50.5444,50.4785,50.5162,19354.0
2019-10-21 12:40:00,53.58,53.67,53.57,53.66,13633.0,50.5067,50.5916,50.4973,50.5821,13633.0
2019-10-21 12:45:00,53.66,53.7,53.65,53.65,10572.0,50.5821,50.6198,50.5727,50.5727,10572.0
2019-10-21 12:50:00,53.65,53.66,53.48,53.5,233404.0,50.5727,50.5821,50.4125,50.4313,233404.0
2019-10-21 12:55:00,53.51,53.61,53.5,53.56,218420.0,50.4407,50.535,50.4313,50.4879,218420.0
2019-10-21 13:00:00,53.57,53.59,53.53,53.53,14942.0,50.4973,50.5162,50.4596,50.4596,14942.0
2019-10-21 13:05:00,53.53,53.53,53.41,53.42,22632.0,50.4596,50.4596,50.3465,50.3559,22632.0
2019-10-21 13:10:00,53.43,53.47,53.37,53.39,54510.0,50.3653,50.403,50.3088,50.3276,54510.0
2019-10-21 13:15:00,53.4,53.4,53.25,53.28,30278.0,50.3371,50.3371,50.1957,50.2239,30278.0
2019-10-21 13:20:00,53.29,53.33,53.23,53.3,30998.0,50.2334,50.2711,50.1768,50.2428,30998.0
2019-10-21 13:25:00,53.31,53.36,53.3,53.35,20230.0,50.2522,50.2994,50.2428,50.2899,20230.0
2019-10-21 13:30:00,53.35,53.44,53.34,53.44,14810.0,50.2899,50.3748,50.2805,50.3748,14810.0
2019-10-21 13:35:00,53.43,53.45,53.4,53.45,7859.0,50.3653,50.3842,50.3371,50.3842,7859.0
2019-10-21 13:40:00,53.45,53.48,53.42,53.46,23591.0,50.3842,50.4125,50.3559,50.3936,23591.0
2019-10-21 13:45:00,53.46,53.47,53.43,53.44,21659.0,50.3936,50.403,50.3653,50.3748,21659.0
2019-10-21 13:50:00,53.44,53.44,53.33,53.4,34709.0,50.3748,50.3748,50.2711,50.3371,34709.0
2019-10-21 13:55:00,53.4,53.4,53.31,53.32,21363.0,50.3371,50.3371,50.2522,50.2616,21363.0
2019-10-21 14:00:00,53.31,53.4,53.28,53.4,20661.0,50.2522,50.3371,50.2239,50.3371,20661.0
2019-10-21 14:05:00,53.4,53.45,53.39,53.42,15732.0,50.3371,50.3842,50.3276,50.3559,15732.0
2019-10-21 14:10:00,53.42,53.46,53.38,53.39,36508.0,50.3559,50.3936,50.3182,50.3276,36508.0
2019-10-21 14:15:00,53.4,53.42,53.35,53.35,107676.0,50.3371,50.3559,50.2899,50.2899,107676.0
2019-10-21 14:20:00,53.35,53.36,53.2,53.21,77082.0,50.2899,50.2994,50.1485,50.158,77082.0
2019-10-21 14:25:00,53.22,53.23,53.09,53.11,69453.0,50.1674,50.1768,50.0448,50.0637,69453.0
2019-10-21 14:30:00,53.11,53.23,53.1,53.21,37806.0,50.0637,50.1768,50.0543,50.158,37806.0
2019-10-21 14:35:00,53.22,53.24,53.15,53.17,168963.0,50.1674,50.1862,50.1014,50.1202,168963.0
2019-10-21 14:40:00,53.18,53.24,53.15,53.17,136195.0,50.1297,50.1862,50.1014,50.1202,136195.0
2019-10-21 14:45:00,53.17,53.21,53.1,53.13,83218.0,50.1202,50.158,50.0543,50.0825,83218.0
2019-10-21 14:50:00,53.13,53.16,53.08,53.1,96094.0,50.0825,50.1108,50.0354,50.0543,96094.0
2019-10-21 14:55:00,53.11,53.27,53.11,53.23,61566.0,50.0637,50.2145,50.0637,50.1768,61566.0
2019-10-21 15:00:00,53.23,53.32,53.17,53.29,53909.0,50.1768,50.2616,50.1202,50.2334,53909.0
2019-10-21 15:05:00,53.29,53.33,53.27,53.3,41017.0,50.2334,50.2711,50.2145,50.2428,41017.0
2019-10-21 15:10:00,53.29,53.29,53.19,53.23,86492.0,50.2334,50.2334,50.1391,50.1768,86492.0
2019-10-21 15:15:00,53.23,53.28,53.22,53.27,24296.0,50.1768,50.2239,50.1674,50.2145,24296.0
2019-10-21 15:20:00,53.27,53.27,53.23,53.25,34157.0,50.2145,50.2145,50.1768,50.1957,34157.0
2019-10-21 15:25:00,53.24,53.31,53.24,53.25,49182.0,50.1862,50.2522,50.1862,50.1957,49182.0
2019-10-21 15:30:00,53.25,53.29,53.22,53.23,37486.0,50.1957,50.2334,50.1674,50.1768,37486.0
2019-10-21 15:35:00,53.23,53.27,53.2,53.23,57475.0,50.1768,50.2145,50.1485,50.1768,57475.0
2019-10-21 15:40:00,53.23,53.25,53.19,53.22,55175.0,50.1768,50.1957,50.1391,50.1674,55175.0
2019-10-21 15:45:00,53.21,53.24,53.18,53.2,75116.0,50.158,50.1862,50.1297,50.1485,75116.0
2019-10-21 15:50:00,53.2,53.22,53.14,53.2,110692.0,50.1485,50.1674,50.092,50.1485,110692.0
2019-10-21 15:55:00,53.2,53.28,53.14,53.16,310142.0,50.1485,50.2239,50.092,50.1108,310142.0
2019-10-22 09:30:00,53.8,53.8,53.11,53.3,80505.0,50.7141,50.7141,50.0637,50.2428,80505.0
2019-10-22 09:35:00,53.24,53.24,52.95,53.14,41967.0,50.1862,50.1862,49.9129,50.092,41967.0
2019-10-22 09:40:00,53.11,53.59,53.05,53.52,41823.0,50.0637,50.5162,50.0071,50.4502,41823.0
2019-10-22 09:45:00,53.55,53.57,53.26,53.36,116651.0,50.4785,50.4973,50.2051,50.2994,116651.0
2019-10-22 09:50:00,53.39,53.44,53.26,53.34,97344.0,50.3276,50.3748,50.2051,50.2805,97344.0
2019-10-22 09:55:00,53.34,53.4,53.25,53.25,91800.0,50.2805,50.3371,50.1957,50.1957,91800.0
2019-10-22 10:00:00,53.27,53.37,53.13,53.17,132163.0,50.2145,50.3088,50.0825,50.1202,132163.0
2019-10-22 10:05:00,53.16,53.18,53.05,53.09,63366.0,50.1108,50.1297,50.0071,50.0448,63366.0
2019-10-22 10:10:00,53.09,53.21,53.05,53.14,49492.0,50.0448,50.158,50.0071,50.092,49492.0
2019-10-22 10:15:00,53.13,53.14,53.02,53.02,64383.0,50.0825,50.092,49.9789,49.9789,64383.0
2019-10-22 10:20:00,53.03,53.09,52.95,53.07,45023.0,49.9883,50.0448,49.9129,50.026,45023.0
2019-10-22 10:25:00,53.06,53.07,52.98,53.03,53619.0,50.0166,50.026,49.9411,49.9883,53619.0
2019-10-22 10:30:00,53.03,53.07,52.99,53.01,121202.0,49.9883,50.026,49.9506,49.9694,121202.0
2019-10-22 10:35:00,53.01,53.13,53.01,53.04,147729.0,49.9694,50.0825,49.9694,49.9977,147729.0
2019-10-22 10:40:00,53.05,53.29,53.02,53.16,387982.0,50.0071,50.2334,49.9789,50.1108,387982.0
2019-10-22 10:45:00,53.17,53.18,53.07,53.09,116291.0,50.1202,50.1297,50.026,50.0448,116291.0
2019-10-22 10:50:00,53.11,53.2,53.03,53.18,286089.0,50.0637,50.1485,49.9883,50.1297,286089.0
2019-10-22 10:55:00,53.19,53.25,53.13,53.2,181153.0,50.1391,50.1957,50.0825,50.1485,181153.0
2019-10-22 11:00:00,53.19,53.2,53.05,53.05,195238.0,50.1391,50.1485,50.0071,50.0071,195238.0
2019-10-22 11:05:00,53.05,53.17,53.05,53.1,164936.0,50.0071,50.1202,50.0071,50.0543,164936.0
2019-10-22 11:10:00,53.11,53.13,53.0,53.04,131426.0,50.0637,50.0825,49.96,49.9977,131426.0
2019-10-22 11:15:00,53.03,53.12,53.01,53.1,136264.0,49.9883,50.0731,49.9694,50.0543,136264.0
2019-10-22 11:20:00,53.1,53.18,53.09,53.15,81483.0,50.0543,50.1297,50.0448,50.1014,81483.0
2019-10-22 11:25:00,53.15,53.18,53.07,53.1,129332.0,50.1014,50.1297,50.026,50.0543,129332.0
2019-10-22 11:30:00,53.1,53.11,53.0,53.02,131469.0,50.0543,50.0637,49.96,49.9789,131469.0
2019-10-22 11:35:00,53.02,53.13,53.02,53.09,32693.0,49.9789,50.0825,49.9789,50.0448,32693.0
2019-10-22 11:40:00,53.08,53.14,53.03,53.07,51904.0,50.0354,50.092,49.9883,50.026,51904.0
2019-10-22 11:45:00,53.08,53.09,53.03,53.06,30012.0,50.0354,50.0448,49.9883,50.0166,30012.0
2019-10-22 11:50:00,53.07,53.14,53.05,53.13,97205.0,50.026,50.092,50.0071,50.0825,97205.0
2019-10-22 11:55:00,53.13,53.14,53.01,53.04,186792.0,50.0825,50.092,49.9694,49.9977,186792.0
2019-10-22 12:00:00,53.04,53.07,53.02,53.07,35652.0,49.9977,50.026,49.9789,50.026,35652.0
2019-10-22 12:05:00,53.07,53.08,53.03,53.05,56939.0,50.026,50.0354,49.9883,50.0071,56939.0
2019-10-22 12:10:00,53.06,53.07,53.02,53.06,65746.0,50.0166,50.026,49.9789,50.0166,65746.0
2019-10-22 12:15:00,53.05,53.27,53.03,53.26,208140.0,50.0071,50.2145,49.9883,50.2051,208140.0
2019-10-22 12:20:00,53.28,53.33,53.16,53.16,144392.0,50.2239,50.2711,50.1108,50.1108,144392.0
2019-10-22 12:25:00,53.16,53.24,53.15,53.2,171045.0,50.1108,50.1862,50.1014,50.1485,171045.0
2019-10-22 12:30:00,53.21,53.23,53.17,53.21,47350.0,50.158,50.1768,50.1202,50.158,47350.0
2019-10-22 12:35:00,53.21,53.26,53.18,53.23,48694.0,50.158,50.2051,50.1297,50.1768,48694.0
2019-10-22 12:40:00,53.23,53.32,53.22,53.3,44969.0,50.1768,50.2616,50.1674,50.2428,44969.0
2019-10-22 12:45:00,53.3,53.38,53.28,53.38,15383.0,50.2428,50.3182,50.2239,50.3182,15383.0
2019-10-22 12:50:00,53.38,53.46,53.38,53.46,13729.0,50.3182,50.3936,50.3182,50.3936,13729.0
2019-10-22 12:55:00,53.46,53.46,53.4,53.46,28481.0,50.3936,50.3936,50.3371,50.3936,28481.0
2019-10-22 13:00:00,53.48,53.5,53.42,53.49,15289.0,50.4125,50.4313,50.3559,50.4219,15289.0
2019-10-22 13:05:00,53.5,53.5,53.4,53.43,21346.0,50.4313,50.4313,50.3371,50.3653,21346.0
2019-10-22 13:10:00,53.43,53.47,53.4,53.41,33491.0,50.3653,50.403,50.3371,50.3465,33491.0
2019-10-22 13:15:00,53.4,53.43,53.34,53.34,38052.0,50.3371,50.3653,50.2805,50.2805,38052.0
2019-10-22 13:20:00,53.33,53.33,53.24,53.25,37659.0,50.2711,50.2711,50.1862,50.1957,37659.0
2019-10-22 13:25:00,53.25,53.25,53.19,53.22,48595.0,50.1957,50.1957,50.1391,50.1674,48595.0
2019-10-22 13:30:00,53.22,53.28,53.2,53.26,20306.0,50.1674,50.2239,50.1485,50.2051,20306.0
2019-10-22 13:35:00,53.27,53.3,53.26,53.27,60116.0,50.2145,50.2428,50.2051,50.2145,60116.0
2019-10-22 13:40:00,53.27,53.36,53.26,53.31,84050.0,50.2145,50.2994,50.2051,50.2522,84050.0
2019-10-22 13:45:00,53.31,53.4,53.3,53.36,126351.0,50.2522,50.3371,50.2428,50.2994,126351.0
2019-10-22 13:50:00,53.36,53.44,53.36,53.39,25879.0,50.2994,50.3748,50.2994,50.3276,25879.0
2019-10-22 13:55:00,53.38,53.45,53.34,53.43,48473.0,50.3182,50.3842,50.2805,50.3653,48473.0
2019-10-22 14:00:00,53.42,53.58,53.42,53.58,72623.0,50.3559,50.5067,50.3559,50.5067,72623.0
2019-10-22 14:05:00,53.58,53.69,53.58,53.65,21749.0,50.5067,50.6104,50.5067,50.5727,21749.0
2019-10-22 14:10:00,53.65,53.65,53.57,53.6,13246.0,50.5727,50.5727,50.4973,50.5256,13246.0
2019-10-22 14:15:00,53.6,53.61,53.54,53.57,19248.0,50.5256,50.535,50.469,50.4973,19248.0
2019-10-22 14:20:00,53.58,53.58,53.47,53.51,43631.0,50.5067,50.5067,50.403,50.4407,43631.0
2019-10-22 14:25:00,53.51,53.51,53.45,53.49,24841.0,50.4407,50.4407,50.3842,50.4219,24841.0
2019-10-22 14:30:00,53.5,53.53,53.47,53.52,46272.0,50.4313,50.4596,50.403,50.4502,46272.0
2019-10-22 14:35:00,53.51,53.53,53.45,53.45,42824.0,50.4407,50.4596,50.3842,50.3842,42824.0
2019-10-22 14:40:00,53.46,53.46,53.4,53.43,35305.0,50.3936,50.3936,50.3371,50.3653,35305.0
2019-10-22 14:45:00,53.43,53.5,53.43,53.45,40587.0,50.3653,50.4313,50.3653,50.3842,40587.0
2019-10-22 14:50:00,53.46,53.46,53.38,53.41,28026.0,50.3936,50.3936,50.3182,50.3465,28026.0
2019-10-22 14:55:00,53.4,53.43,53.32,53.35,16833.0,50.3371,50.3653,50.2616,50.2899,16833.0
2019-10-22 15:00:00,53.35,53.36,53.3,53.31,68512.0,50.2899,50.2994,50.2428,50.2522,68512.0
2019-10-22 15:05:00,53.3,53.37,53.29,53.32,46992.0,50.2428,50.3088,50.2334,50.2616,46992.0
2019-10-22 15:10:00,53.32,53.36,53.3,53.35,14980.0,50.2616,50.2994,50.2428,50.2899,14980.0
2019-10-22 15:15:00,53.35,53.41,53.32,53.37,47738.0,50.2899,50.3465,50.2616,50.3088,47738.0
2019-10-22 15:20:00,53.36,53.37,53.32,53.33,20112.0,50.2994,50.3088,50.2616,50.2711,20112.0
2019-10-22 15:25:00,53.33,53.46,53.32,53.46,29894.0,50.2711,50.3936,50.2616,50.3936,29894.0
2019-10-22 15:30:00,53.45,53.47,53.4,53.44,12452.0,50.3842,50.403,50.3371,50.3748,12452.0
2019-10-22 15:35:00,53.43,53.45,53.38,53.43,117254.0,50.3653,50.3842,50.3182,50.3653,117254.0
2019-10-22 15:40:00,53.42,53.49,53.39,53.45,125337.0,50.3559,50.4219,50.3276,50.3842,125337.0
2019-10-22 15:45:00,53.45,53.45,53.38,53.39,46691.0,50.3842,50.3842,50.3182,50.3276,46691.0
2019-10-22 15:50:00,53.4,53.46,53.39,53.45,88487.0,50.3371,50.3936,50.3276,50.3842,88487.0
2019-10-22 15:55:00,53.44,53.51,53.3,53.3,335907.0,50.3748,50.4407,50.2428,50.2428,335907.0
2019-10-23 09:30:00,53.42,53.47,53.05,53.25,36832.0,50.3559,50.403,50.0071,50.1957,36832.0
2019-10-23 09:35:00,53.28,53.4,53.08,53.31,25594.0,50.2239,50.3371,50.0354,50.2522,25594.0
2019-10-23 09:40:00,53.34,53.38,53.19,53.35,15294.0,50.2805,50.3182,50.1391,50.2899,15294.0
2019-10-23 09:45:00,53.31,53.4,53.25,53.35,21447.0,50.2522,50.3371,50.1957,50.2899,21447.0
2019-10-23 09:50:00,53.35,53.48,53.28,53.41,38412.0,50.2899,50.4125,50.2239,50.3465,38412.0
2019-10-23 09:55:00,53.43,53.47,53.37,53.43,47108.0,50.3653,50.403,50.3088,50.3653,47108.0
2019-10-23 10:00:00,53.43,53.46,53.38,53.41,126321.0,50.3653,50.3936,50.3182,50.3465,126321.0
2019-10-23 10:05:00,53.42,53.43,53.34,53.36,43423.0,50.3559,50.3653,50.2805,50.2994,43423.0
2019-10-23 10:10:00,53.37,53.4,53.32,53.34,29262.0,50.3088,50.3371,50.2616,50.2805,29262.0
2019-10-23 10:15:00,53.35,53.36,53.22,53.24,27553.0,50.2899,50.2994,50.1674,50.1862,27553.0
2019-10-23 10:20:00,53.23,53.3,53.21,53.28,15543.0,50.1768,50.2428,50.158,50.2239,15543.0
2019-10-23 10:25:00,53.28,53.31,53.23,53.26,45327.0,50.2239,50.2522,50.1768,50.2051,45327.0
2019-10-23 10:30:00,53.24,53.24,53.06,53.07,33831.0,50.1862,50.1862,50.0166,50.026,33831.0
2019-10-23 10:35:00,53.08,53.12,53.0,53.0,32869.0,50.0354,50.0731,49.96,49.96,32869.0
2019-10-23 10:40:00,53.0,53.08,52.98,53.07,11576.0,49.96,50.0354,49.9411,50.026,11576.0
2019-10-23 10:45:00,53.06,53.12,53.03,53.04,20073.0,50.0166,50.0731,49.9883,49.9977,20073.0
2019-10-23 10:50:00,53.04,53.06,52.98,53.01,30339.0,49.9977,50.0166,49.9411,49.9694,30339.0
2019-10-23 10:55:00,53.01,53.15,52.98,53.14,15904.0,49.9694,50.1014,49.9411,50.092,15904.0
2019-10-23 11:00:00,53.14,53.26,53.14,53.24,25895.0,50.092,50.2051,50.092,50.1862,25895.0
2019-10-23 11:05:00,53.24,53.25,53.17,53.18,16130.0,50.1862,50.1957,50.1202,50.1297,16130.0
2019-10-23 11:10:00,53.17,53.22,53.17,53.2,10413.0,50.1202,50.1674,50.1202,50.1485,10413.0
2019-10-23 11:15:00,53.2,53.26,53.19,53.22,32793.0,50.1485,50.2051,50.1391,50.1674,32793.0
2019-10-23 11:20:00,53.22,53.22,53.14,53.22,12854.0,50.1674,50.1674,50.092,50.1674,12854.0
2019-10-23 11:25:00,53.22,53.24,53.19,53.2,29552.0,50.1674,50.1862,50.1391,50.1485,29552.0
2019-10-23 11:30:00,53.21,53.23,53.18,53.22,29621.0,50.158,50.1768,50.1297,50.1674,29621.0
2019-10-23 11:35:00,53.22,53.37,53.2,53.34,52931.0,50.1674,50.3088,50.1485,50.2805,52931.0
2019-10-23 11:40:00,53.33,53.34,53.27,53.32,13544.0,50.2711,50.2805,50.2145,50.2616,13544.0
2019-10-23 11:45:00,53.32,53.41,53.3,53.39,15577.0,50.2616,50.3465,50.2428,50.3276,15577.0
2019-10-23 11:50:00,53.41,53.44,53.39,53.43,13947.0,50.3465,50.3748,50.3276,50.3653,13947.0
2019-10-23 11:55:00,53.43,53.48,53.4,53.44,19468.0,50.3653,50.4125,50.3371,50.3748,19468.0
2019-10-23 12:00:00,53.44,53.5,53.41,53.48,12603.0,50.3748,50.4313,50.3465,50.4125,12603.0
2019-10-23 12:05:00,53.49,53.51,53.45,53.48,13722.0,50.4219,50.4407,50.3842,50.4125,13722.0
2019-10-23 12:10:00,53.48,53.49,53.37,53.38,32896.0,50.4125,50.4219,50.3088,50.3182,32896.0
2019-10-23 12:15:00,53.39,53.5,53.39,53.5,17802.0,50.3276,50.4313,50.3276,50.4313,17802.0
2019-10-23 12:20:00,53.5,53.52,53.48,53.52,20979.0,50.4313,50.4502,50.4125,50.4502,20979.0
2019-10-23 12:25:00,53.52,53.52,53.47,53.5,16472.0,50.4502,50.4502,50.403,50.4313,16472.0
2019-10-23 12:30:00,53.5,53.54,53.49,53.5,24308.0,50.4313,50.469,50.4219,50.4313,24308.0
2019-10-23 12:35:00,53.49,53.54,53.49,53.49,16929.0,50.4219,50.469,50.4219,50.4219,16929.0
2019-10-23 12:40:00,53.5,53.51,53.48,53.51,9113.0,50.4313,50.4407,50.4125,50.4407,9113.0
2019-10-23 12:45:00,53.52,53.52,53.47,53.5,12747.0,50.4502,50.4502,50.403,50.4313,12747.0
2019-10-23 12:50:00,53.5,53.5,53.46,53.48,12065.0,50.4313,50.4313,50.3936,50.4125,12065.0
2019-10-23 12:55:00,53.47,53.47,53.44,53.45,9007.0,50.403,50.403,50.3748,50.3842,9007.0
2019-10-23 13:00:00,53.45,53.47,53.43,53.46,6839.0,50.3842,50.403,50.3653,50.3936,6839.0
2019-10-23 13:05:00,53.45,53.46,53.43,53.44,9125.0,50.3842,50.3936,50.3653,50.3748,9125.0
2019-10-23 13:10:00,53.43,53.48,53.42,53.48,14538.0,50.3653,50.4125,50.3559,50.4125,14538.0
2019-10-23 13:15:00,53.48,53.5,53.46,53.48,15458.0,50.4125,50.4313,50.3936,50.4125,15458.0
2019-10-23 13:20:00,53.48,53.52,53.47,53.5,9664.0,50.4125,50.4502,50.403,50.4313,9664.0
2019-10-23 13:25:00,53.51,53.53,53.5,53.52,9093.0,50.4407,50.4596,50.4313,50.4502,9093.0
2019-10-23 13:30:00,53.52,53.54,53.5,53.51,16231.0,50.4502,50.469,50.4313,50.4407,16231.0
2019-10-23 13:35:00,53.52,53.55,53.5,53.51,17091.0,50.4502,50.4785,50.4313,50.4407,17091.0
2019-10-23 13:40:00,53.52,53.56,53.47,53.52,20021.0,50.4502,50.4879,50.403,50.4502,20021.0
2019-10-23 13:45:00,53.51,53.52,53.48,53.48,11981.0,50.4407,50.4502,50.4125,50.4125,11981.0
2019-10-23 13:50:00,53.48,53.49,53.47,53.47,7273.0,50.4125,50.4219,50.403,50.403,7273.0
2019-10-23 13:55:00,53.47,53.47,53.44,53.46,7900.0,50.403,50.403,50.3748,50.3936,7900.0
2019-10-23 14:00:00,53.46,53.46,53.39,53.39,10670.0,50.3936,50.3936,50.3276,50.3276,10670.0
2019-10-23 14:05:00,53.38,53.46,53.38,53.46,22337.0,50.3182,50.3936,50.3182,50.3936,22337.0
2019-10-23 14:10:00,53.46,53.47,53.37,53.39,18146.0,50.3936,50.403,50.3088,50.3276,18146.0
2019-10-23 14:15:00,53.39,53.39,53.34,53.36,18715.0,50.3276,50.3276,50.2805,50.2994,18715.0
2019-10-23 14:20:00,53.36,53.39,53.35,53.35,7822.0,50.2994,50.3276,50.2899,50.2899,7822.0
2019-10-23 14:25:00,53.34,53.35,53.31,53.33,10318.0,50.2805,50.2899,50.2522,50.2711,10318.0
2019-10-23 14:30:00,53.33,53.34,53.28,53.29,13216.0,50.2711,50.2805,50.2239,50.2334,13216.0
2019-10-23 14:35:00,53.3,53.31,53.26,53.28,29605.0,50.2428,50.2522,50.2051,50.2239,29605.0
2019-10-23 14:40:00,53.29,53.3,53.28,53.3,7913.0,50.2334,50.2428,50.2239,50.2428,7913.0
2019-10-23 14:45:00,53.3,53.36,53.29,53.36,9280.0,50.2428,50.2994,50.2334,50.2994,9280.0
2019-10-23 14:50:00,53.36,53.4,53.35,53.37,11924.0,50.2994,50.3371,50.2899,50.3088,11924.0
2019-10-23 14:55:00,53.37,53.38,53.35,53.36,16611.0,50.3088,50.3182,50.2899,50.2994,16611.0
2019-10-23 15:00:00,53.36,53.36,53.3,53.33,15556.0,50.2994,50.2994,50.2428,50.2711,15556.0
2019-10-23 15:05:00,53.33,53.36,53.29,53.3,33169.0,50.2711,50.2994,50.2334,50.2428,33169.0
2019-10-23 15:10:00,53.3,53.31,53.24,53.25,12769.0,50.2428,50.2522,50.1862,50.1957,12769.0
2019-10-23 15:15:00,53.25,53.29,53.24,53.29,15336.0,50.1957,50.2334,50.1862,50.2334,15336.0
2019-10-23 15:20:00,53.29,53.29,53.23,53.27,21248.0,50.2334,50.2334,50.1768,50.2145,21248.0
2019-10-23 15:25:00,53.27,53.34,53.26,53.32,16621.0,50.2145,50.2805,50.2051,50.2616,16621.0
2019-10-23 15:30:00,53.31,53.32,53.27,53.28,23199.0,50.2522,50.2616,50.2145,50.2239,23199.0
2019-10-23 15:35:00,53.29,53.31,53.25,53.26,31567.0,50.2334,50.2522,50.1957,50.2051,31567.0
2019-10-23 15:40:00,53.26,53.26,53.23,53.24,34327.0,50.2051,50.2051,50.1768,50.1862,34327.0
2019-10-23 15:45:00,53.24,53.31,53.23,53.3,37919.0,50.1862,50.2522,50.1768,50.2428,37919.0
2019-10-23 15:50:00,53.3,53.34,53.29,53.3,50859.0,50.2428,50.2805,50.2334,50.2428,50859.0
2019-10-23 15:55:00,53.31,53.37,53.3,53.34,145500.0,50.2522,50.3088,50.2428,50.2805,145500.0
2019-10-24 09:30:00,53.34,53.5,53.34,53.37,24414.0,50.2805,50.4313,50.2805,50.3088,24414.0
2019-10-24 09:35:00,53.36,53.44,53.15,53.3,15354.0,50.2994,50.3748,50.1014,50.2428,15354.0
2019-10-24 09:40:00,53.33,53.37,53.28,53.34,6423.0,50.2711,50.3088,50.2239,50.2805,6423.0
2019-10-24 09:45:00,53.32,53.4,53.3,53.37,14248.0,50.2616,50.3371,50.2428,50.3088,14248.0
2019-10-24 09:50:00,53.36,53.51,53.36,53.49,7783.0,50.2994,50.4407,50.2994,50.4219,7783.0
2019-10-24 09:55:00,53.49,53.5,53.39,53.42,7024.0,50.4219,50.4313,50.3276,50.3559,7024.0
2019-10-24 10:00:00,53.44,53.7,53.42,53.61,23186.0,50.3748,50.6198,50.3559,50.535,23186.0
2019-10-24 10:05:00,53.6,53.68,53.59,53.65,5989.0,50.5256,50.601,50.5162,50.5727,5989.0
2019-10-24 10:10:00,53.63,53.69,53.62,53.66,6692.0,50.5539,50.6104,50.5444,50.5821,6692.0
2019-10-24 10:15:00,53.64,53.71,53.55,53.55,28407.0,50.5633,50.6293,50.4785,50.4785,28407.0
2019-10-24 10:20:00,53.56,53.59,53.42,53.42,26210.0,50.4879,50.5162,50.3559,50.3559,26210.0
2019-10-24 10:25:00,53.44,53.53,53.41,53.52,9939.0,50.3748,50.4596,50.3465,50.4502,9939.0
2019-10-24 10:30:00,53.52,53.59,53.49,53.54,9130.0,50.4502,50.5162,50.4219,50.469,9130.0
2019-10-24 10:35:00,53.55,53.68,53.5,53.65,10752.0,50.4785,50.601,50.4313,50.5727,10752.0
2019-10-24 10:40:00,53.66,53.77,53.66,53.76,14063.0,50.5821,50.6858,50.5821,50.6764,14063.0
2019-10-24 10:45:00,53.76,53.81,53.75,53.81,11406.0,50.6764,50.7235,50.667,50.7235,11406.0
2019-10-24 10:50:00,53.79,53.83,53.75,53.81,43307.0,50.7047,50.7424,50.667,50.7235,43307.0
2019-10-24 10:55:00,53.8,53.81,53.73,53.77,20298.0,50.7141,50.7235,50.6481,50.6858,20298.0
2019-10-24 11:00:00,53.78,53.87,53.78,53.8,17015.0,50.6953,50.7801,50.6953,50.7141,17015.0
2019-10-24 11:05:00,53.8,53.85,53.79,53.83,10701.0,50.7141,50.7612,50.7047,50.7424,10701.0
2019-10-24 11:10:00,53.83,53.86,53.78,53.85,23159.0,50.7424,50.7707,50.6953,50.7612,23159.0
2019-10-24 11:15:00,53.85,53.89,53.8,53.83,11998.0,50.7612,50.799,50.7141,50.7424,11998.0
2019-10-24 11:20:00,53.82,53.82,53.71,53.73,22270.0,50.733,50.733,50.6293,50.6481,22270.0
2019-10-24 11:25:00,53.72,53.76,53.68,53.7,22284.0,50.6387,50.6764,50.601,50.6198,22284.0
2019-10-24 11:30:00,53.7,53.71,53.64,53.66,13262.0,50.6198,50.6293,50.5633,50.5821,13262.0
2019-10-24 11:35:00,53.66,53.7,53.64,53.68,16860.0,50.5821,50.6198,50.5633,50.601,16860.0
2019-10-24 11:40:00,53.69,53.69,53.53,53.54,24869.0,50.6104,50.6104,50.4596,50.469,24869.0
2019-10-24 11:45:00,53.52,53.63,53.49,53.63,18794.0,50.4502,50.5539,50.4219,50.5539,18794.0
2019-10-24 11:50:00,53.64,53.69,53.59,53.65,13039.0,50.5633,50.6104,50.5162,50.5727,13039.0
2019-10-24 11:55:00,53.64,53.69,53.63,53.67,6433.0,50.5633,50.6104,50.5539,50.5916,6433.0
2019-10-24 12:00:00,53.69,53.79,53.69,53.79,7562.0,50.6104,50.7047,50.6104,50.7047,7562.0
2019-10-24 12:05:00,53.78,53.79,53.74,53.75,8525.0,50.6953,50.7047,50.6576,50.667,8525.0
2019-10-24 12:10:00,53.76,53.83,53.73,53.8,21608.0,50.6764,50.7424,50.6481,50.7141,21608.0
2019-10-24 12:15:00,53.8,53.81,53.71,53.75,11151.0,50.7141,50.7235,50.6293,50.667,11151.0
2019-10-24 12:20:00,53.77,53.79,53.73,53.75,8349.0,50.6858,50.7047,50.6481,50.667,8349.0
2019-10-24 12:25:00,53.75,53.8,53.73,53.73,26339.0,50.667,50.7141,50.6481,50.6481,26339.0
2019-10-24 12:30:00,53.73,53.78,53.71,53.76,19380.0,50.6481,50.6953,50.6293,50.6764,19380.0
2019-10-24 12:35:00,53.76,53.78,53.72,53.77,11788.0,50.6764,50.6953,50.6387,50.6858,11788.0
2019-10-24 12:40:00,53.78,53.78,53.71,53.72,21792.0,50.6953,50.6953,50.6293,50.6387,21792.0
2019-10-24 12:45:00,53.72,53.82,53.71,53.8,11454.0,50.6387,50.733,50.6293,50.7141,11454.0
2019-10-24 12:50:00,53.8,53.83,53.75,53.75,47700.0,50.7141,50.7424,50.667,50.667,47700.0
2019-10-24 12:55:00,53.76,53.84,53.75,53.82,28301.0,50.6764,50.7518,50.667,50.733,28301.0
2019-10-24 13:00:00,53.83,53.85,53.82,53.83,13113.0,50.7424,50.7612,50.733,50.7424,13113.0
2019-10-24 13:05:00,53.83,53.84,53.8,53.82,7896.0,50.7424,50.7518,50.7141,50.733,7896.0
2019-10-24 13:10:00,53.83,53.83,53.8,53.82,12584.0,50.7424,50.7424,50.7141,50.733,12584.0
2019-10-24 13:15:00,53.81,53.82,53.74,53.75,12906.0,50.7235,50.733,50.6576,50.667,12906.0
2019-10-24 13:20:00,53.75,53.76,53.68,53.68,9760.0,50.667,50.6764,50.601,50.601,9760.0
2019-10-24 13:25:00,53.69,53.73,53.67,53.72,9901.0,50.6104,50.6481,50.5916,50.6387,9901.0
2019-10-24 13:30:00,53.72,53.73,53.64,53.67,12682.0,50.6387,50.6481,50.5633,50.5916,12682.0
2019-10-24 13:35:00,53.68,53.7,53.66,53.66,9566.0,50.601,50.6198,50.5821,50.5821,9566.0
2019-10-24 13:40:00,53.66,53.67,53.63,53.67,4654.0,50.5821,50.5916,50.5539,50.5916,4654.0
2019-10-24 13:45:00,53.66,53.7,53.66,53.7,8600.0,50.5821,50.6198,50.5821,50.6198,8600.0
2019-10-24 13:50:00,53.71,53.76,53.7,53.75,16494.0,50.6293,50.6764,50.6198,50.667,16494.0
2019-10-24 13:55:00,53.77,53.79,53.76,53.79,8493.0,50.6858,50.7047,50.6764,50.7047,8493.0
2019-10-24 14:00:00,53.78,53.8,53.74,53.77,9836.0,50.6953,50.7141,50.6576,50.6858,9836.0
2019-10-24 14:05:00,53.78,53.85,53.78,53.84,11524.0,50.6953,50.7612,50.6953,50.7518,11524.0
2019-10-24 14:10:00,53.83,53.84,53.81,53.82,16358.0,50.7424,50.7518,50.7235,50.733,16358.0
2019-10-24 14:15:00,53.82,53.83,53.8,53.83,18619.0,50.733,50.7424,50.7141,50.7424,18619.0
2019-10-24 14:20:00,53.83,53.88,53.81,53.88,23749.0,50.7424,50.7895,50.7235,50.7895,23749.0
2019-10-24 14:25:00,53.89,53.89,53.85,53.85,12509.0,50.799,50.799,50.7612,50.7612,12509.0
2019-10-24 14:30:00,53.83,53.87,53.81,53.86,9658.0,50.7424,50.7801,50.7235,50.7707,9658.0
2019-10-24 14:35:00,53.85,53.89,53.84,53.87,10144.0,50.7612,50.799,50.7518,50.7801,10144.0
2019-10-24 14:40:00,53.87,53.9,53.86,53.9,14570.0,50.7801,50.8084,50.7707,50.8084,14570.0
2019-10-24 14:45:00,53.89,53.92,53.89,53.91,16459.0,50.799,50.8272,50.799,50.8178,16459.0
2019-10-24 14:50:00,53.92,53.96,53.91,53.95,10784.0,50.8272,50.8649,50.8178,50.8555,10784.0
2019-10-24 14:55:00,53.95,53.99,53.93,53.94,16699.0,50.8555,50.8932,50.8367,50.8461,16699.0
2019-10-24 15:00:00,53.95,53.97,53.93,53.97,9549.0,50.8555,50.8744,50.8367,50.8744,9549.0
2019-10-24 15:05:00,53.96,54.0,53.96,53.99,12976.0,50.8649,50.9026,50.8649,50.8932,12976.0
2019-10-24 15:10:00,54.0,54.0,53.97,53.97,14899.0,50.9026,50.9026,50.8744,50.8744,14899.0
2019-10-24 15:15:00,53.98,54.02,53.97,54.01,30451.0,50.8838,50.9215,50.8744,50.9121,30451.0
2019-10-24 15:20:00,54.0,54.01,53.94,53.98,11069.0,50.9026,50.9121,50.8461,50.8838,11069.0
2019-10-24 15:25:00,53.98,53.99,53.95,53.97,16551.0,50.8838,50.8932,50.8555,50.8744,16551.0
2019-10-24 15:30:00,53.97,53.99,53.91,53.93,19109.0,50.8744,50.8932,50.8178,50.8367,19109.0
2019-10-24 15:35:00,53.92,53.95,53.91,53.94,30351.0,50.8272,50.8555,50.8178,50.8461,30351.0
2019-10-24 15:40:00,53.95,53.99,53.94,53.99,62837.0,50.8555,50.8932,50.8461,50.8932,62837.0
2019-10-24 15:45:00,53.99,54.01,53.97,53.99,59802.0,50.8932,50.9121,50.8744,50.8932,59802.0
2019-10-24 15:50:00,53.99,54.04,53.97,53.98,92283.0,50.8932,50.9403,50.8744,50.8838,92283.0
2019-10-24 15:55:00,53.98,53.99,53.91,53.97,166164.0,50.8838,50.8932,50.8178,50.8744,166164.0
2019-10-25 09:30:00,53.96,54.09,53.72,53.92,48875.0,50.8649,50.9875,50.6387,50.8272,48875.0
2019-10-25 09:35:00,53.88,53.94,53.74,53.94,14587.0,50.7895,50.8461,50.6576,50.8461,14587.0
2019-10-25 09:40:00,53.94,53.95,53.85,53.91,16316.0,50.8461,50.8555,50.7612,50.8178,16316.0
2019-10-25 09:45:00,53.9,54.09,53.88,54.05,37482.0,50.8084,50.9875,50.7895,50.9498,37482.0
2019-10-25 09:50:00,54.08,54.08,53.97,54.03,16896.0,50.9781,50.9781,50.8744,50.9309,16896.0
2019-10-25 09:55:00,54.03,54.08,53.97,54.0,23021.0,50.9309,50.9781,50.8744,50.9026,23021.0
2019-10-25 10:00:00,53.98,54.0,53.91,53.92,27441.0,50.8838,50.9026,50.8178,50.8272,27441.0
2019-10-25 10:05:00,53.93,54.03,53.89,54.01,28886.0,50.8367,50.9309,50.799,50.9121,28886.0
2019-10-25 10:10:00,54.04,54.09,54.01,54.08,19204.0,50.9403,50.9875,50.9121,50.9781,19204.0
2019-10-25 10:15:00,54.07,54.07,53.95,54.02,30225.0,50.9686,50.9686,50.8555,50.9215,30225.0
2019-10-25 10:20:00,54.02,54.11,54.01,54.11,6096.0,50.9215,51.0063,50.9121,51.0063,6096.0
2019-10-25 10:25:00,54.1,54.16,54.09,54.15,11899.0,50.9969,51.0535,50.9875,51.044,11899.0
2019-10-25 10:30:00,54.15,54.23,54.1,54.23,33147.0,51.044,51.1194,50.9969,51.1194,33147.0
2019-10-25 10:35:00,54.22,54.22,54.13,54.14,29163.0,51.11,51.11,51.0252,51.0346,29163.0
2019-10-25 10:40:00,54.13,54.2,54.12,54.15,43877.0,51.0252,51.0912,51.0158,51.044,43877.0
2019-10-25 10:45:00,54.15,54.2,54.08,54.19,13920.0,51.044,51.0912,50.9781,51.0817,13920.0
2019-10-25 10:50:00,54.2,54.21,54.1,54.21,22278.0,51.0912,51.1006,50.9969,51.1006,22278.0
2019-10-25 10:55:00,54.22,54.27,54.17,54.21,35574.0,51.11,51.1572,51.0629,51.1006,35574.0
2019-10-25 11:00:00,54.23,54.33,54.21,54.26,29259.0,51.1194,51.2137,51.1006,51.1477,29259.0
2019-10-25 11:05:00,54.26,54.42,54.23,54.42,25140.0,51.1477,51.2986,51.1194,51.2986,25140.0
2019-10-25 11:10:00,54.41,54.42,54.34,54.41,23153.0,51.2891,51.2986,51.2231,51.2891,23153.0
2019-10-25 11:15:00,54.4,54.41,54.34,54.36,15581.0,51.2797,51.2891,51.2231,51.242,15581.0
2019-10-25 11:20:00,54.37,54.42,54.27,54.29,28917.0,51.2514,51.2986,51.1572,51.176,28917.0
2019-10-25 11:25:00,54.27,54.33,54.23,54.31,24551.0,51.1572,51.2137,51.1194,51.1949,24551.0
2019-10-25 11:30:00,54.32,54.34,54.26,54.31,16810.0,51.2043,51.2231,51.1477,51.1949,16810.0
2019-10-25 11:35:00,54.31,54.31,54.23,54.25,14446.0,51.1949,51.1949,51.1194,51.1383,14446.0
2019-10-25 11:40:00,54.25,54.29,54.24,54.28,12763.0,51.1383,51.176,51.1289,51.1666,12763.0
2019-10-25 11:45:00,54.29,54.31,54.27,54.28,10707.0,51.176,51.1949,51.1572,51.1666,10707.0
2019-10-25 11:50:00,54.28,54.28,54.22,54.24,9730.0,51.1666,51.1666,51.11,51.1289,9730.0
2019-10-25 11:55:00,54.23,54.29,54.23,54.24,12680.0,51.1194,51.176,51.1194,51.1289,12680.0
2019-10-25 12:00:00,54.23,54.23,54.14,54.2,41431.0,51.1194,51.1194,51.0346,51.0912,41431.0
2019-10-25 12:05:00,54.2,54.2,54.15,54.2,10734.0,51.0912,51.0912,51.044,51.0912,10734.0
2019-10-25 12:10:00,54.2,54.22,54.18,54.21,14538.0,51.0912,51.11,51.0723,51.1006,14538.0
2019-10-25 12:15:00,54.21,54.25,54.18,54.22,34630.0,51.1006,51.1383,51.0723,51.11,34630.0
2019-10-25 12:20:00,54.22,54.23,54.13,54.13,13485.0,51.11,51.1194,51.0252,51.0252,13485.0
2019-10-25 12:25:00,54.15,54.18,54.11,54.13,51528.0,51.044,51.0723,51.0063,51.0252,51528.0
2019-10-25 12:30:00,54.13,54.14,54.09,54.1,21230.0,51.0252,51.0346,50.9875,50.9969,21230.0
2019-10-25 12:35:00,54.09,54.09,53.98,53.98,39073.0,50.9875,50.9875,50.8838,50.8838,39073.0
2019-10-25 12:40:00,53.98,53.99,53.91,53.99,18019.0,50.8838,50.8932,50.8178,50.8932,18019.0
2019-10-25 12:45:00,54.0,54.05,53.96,54.03,60901.0,50.9026,50.9498,50.8649,50.9309,60901.0
2019-10-25 12:50:00,54.03,54.08,54.02,54.04,11491.0,50.9309,50.9781,50.9215,50.9403,11491.0
2019-10-25 12:55:00,54.04,54.04,53.95,53.96,11703.0,50.9403,50.9403,50.8555,50.8649,11703.0
2019-10-25 13:00:00,53.96,53.97,53.83,53.87,42458.0,50.8649,50.8744,50.7424,50.7801,42458.0
2019-10-25 13:05:00,53.86,53.94,53.86,53.94,62060.0,50.7707,50.8461,50.7707,50.8461,62060.0
2019-10-25 13:10:00,53.94,53.98,53.93,53.97,43982.0,50.8461,50.8838,50.8367,50.8744,43982.0
2019-10-25 13:15:00,53.97,54.0,53.94,53.95,85452.0,50.8744,50.9026,50.8461,50.8555,85452.0
2019-10-25 13:20:00,53.95,53.97,53.88,53.88,22240.0,50.8555,50.8744,50.7895,50.7895,22240.0
2019-10-25 13:25:00,53.88,53.89,53.83,53.84,13606.0,50.7895,50.799,50.7424,50.7518,13606.0
2019-10-25 13:30:00,53.83,53.87,53.82,53.83,42173.0,50.7424,50.7801,50.733,50.7424,42173.0
2019-10-25 13:35:00,53.82,53.82,53.77,53.79,10392.0,50.733,50.733,50.6858,50.7047,10392.0
2019-10-25 13:40:00,53.77,53.86,53.76,53.83,25774.0,50.6858,50.7707,50.6764,50.7424,25774.0
2019-10-25 13:45:00,53.82,53.85,53.8,53.85,24916.0,50.733,50.7612,50.7141,50.7612,24916.0
2019-10-25 13:50:00,53.85,53.98,53.85,53.98,39438.0,50.7612,50.8838,50.7612,50.8838,39438.0
2019-10-25 13:55:00,53.98,53.99,53.93,53.94,26032.0,50.8838,50.8932,50.8367,50.8461,26032.0
2019-10-25 14:00:00,53.94,53.96,53.88,53.88,18159.0,50.8461,50.8649,50.7895,50.7895,18159.0
2019-10-25 14:05:00,53.9,53.94,53.89,53.92,6519.0,50.8084,50.8461,50.799,50.8272,6519.0
2019-10-25 14:10:00,53.92,53.97,53.91,53.93,27136.0,50.8272,50.8744,50.8178,50.8367,27136.0
2019-10-25 14:15:00,53.91,53.96,53.91,53.96,9432.0,50.8178,50.8649,50.8178,50.8649,9432.0
2019-10-25 14:20:00,53.95,53.97,53.92,53.92,15197.0,50.8555,50.8744,50.8272,50.8272,15197.0
2019-10-25 14:25:00,53.91,53.96,53.89,53.94,45177.0,50.8178,50.8649,50.799,50.8461,45177.0
2019-10-25 14:30:00,53.93,53.94,53.85,53.88,6969.0,50.8367,50.8461,50.7612,50.7895,6969.0
2019-10-25 14:35:00,53.88,53.89,53.81,53.82,20702.0,50.7895,50.799,50.7235,50.733,20702.0
2019-10-25 14:40:00,53.82,53.86,53.81,53.83,7944.0,50.733,50.7707,50.7235,50.7424,7944.0
2019-10-25 14:45:00,53.82,53.84,53.81,53.83,16829.0,50.733,50.7518,50.7235,50.7424,16829.0
2019-10-25 14:50:00,53.83,53.84,53.81,53.82,21000.0,50.7424,50.7518,50.7235,50.733,21000.0
2019-10-25 14:55:00,53.82,53.88,53.82,53.84,10625.0,50.733,50.7895,50.733,50.7518,10625.0
2019-10-25 15:00:00,53.84,53.86,53.81,53.82,11941.0,50.7518,50.7707,50.7235,50.733,11941.0
2019-10-25 15:05:00,53.83,53.84,53.8,53.82,17015.0,50.7424,50.7518,50.7141,50.733,17015.0
2019-10-25 15:10:00,53.83,53.85,53.77,53.77,15813.0,50.7424,50.7612,50.6858,50.6858,15813.0
2019-10-25 15:15:00,53.78,53.84,53.78,53.83,9109.0,50.6953,50.7518,50.6953,50.7424,9109.0
2019-10-25 15:20:00,53.84,53.86,53.79,53.8,37815.0,50.7518,50.7707,50.7047,50.7141,37815.0
2019-10-25 15:25:00,53.8,53.81,53.72,53.76,23789.0,50.7141,50.7235,50.6387,50.6764,23789.0
2019-10-25 15:30:00,53.76,53.79,53.74,53.75,17329.0,50.6764,50.7047,50.6576,50.667,17329.0
2019-10-25 15:35:00,53.76,53.79,53.68,53.69,35849.0,50.6764,50.7047,50.601,50.6104,35849.0
2019-10-25 15:40:00,53.68,53.68,53.53,53.56,55900.0,50.601,50.601,50.4596,50.4879,55900.0
2019-10-25 15:45:00,53.57,53.66,53.56,53.63,40029.0,50.4973,50.5821,50.4879,50.5539,40029.0
2019-10-25 15:50:00,53.64,53.74,53.6,53.67,116818.0,50.5633,50.6576,50.5256,50.5916,116818.0
2019-10-25 15:55:00,53.67,53.73,53.63,53.69,128119.0,50.5916,50.6481,50.5539,50.6104,128119.0
2019-10-28 09:30:00,53.52,53.67,53.36,53.4,45831.0,50.4502,50.5916,50.2994,50.3371,45831.0
2019-10-28 09:35:00,53.42,53.54,53.42,53.54,32472.0,50.3559,50.469,50.3559,50.469,32472.0
2019-10-28 09:40:00,53.49,53.56,53.42,53.43,10396.0,50.4219,50.4879,50.3559,50.3653,10396.0
2019-10-28 09:45:00,53.43,53.43,53.19,53.21,24859.0,50.3653,50.3653,50.1391,50.158,24859.0
2019-10-28 09:50:00,53.21,53.4,53.2,53.38,31238.0,50.158,50.3371,50.1485,50.3182,31238.0
2019-10-28 09:55:00,53.39,53.46,53.34,53.39,22616.0,50.3276,50.3936,50.2805,50.3276,22616.0
2019-10-28 10:00:00,53.38,53.38,53.26,53.26,11789.0,50.3182,50.3182,50.2051,50.2051,11789.0
2019-10-28 10:05:00,53.26,53.28,53.17,53.17,29638.0,50.2051,50.2239,50.1202,50.1202,29638.0
2019-10-28 10:10:00,53.16,53.22,53.12,53.16,31798.0,50.1108,50.1674,50.0731,50.1108,31798.0
2019-10-28 10:15:00,53.15,53.15,53.0,53.03,27252.0,50.1014,50.1014,49.96,49.9883,27252.0
2019-10-28 10:20:00,53.02,53.1,53.01,53.06,26434.0,49.9789,50.0543,49.9694,50.0166,26434.0
2019-10-28 10:25:00,53.06,53.07,52.94,52.95,27403.0,50.0166,50.026,49.9034,49.9129,27403.0
2019-10-28 10:30:00,52.95,52.95,52.67,52.78,53422.0,49.9129,49.9129,49.6489,49.7526,53422.0
2019-10-28 10:35:00,52.79,52.82,52.68,52.73,32564.0,49.762,49.7903,49.6584,49.7055,32564.0
2019-10-28 10:40:00,52.72,52.73,52.55,52.57,56974.0,49.6961,49.7055,49.5358,49.5547,56974.0
2019-10-28 10:45:00,52.58,52.71,52.57,52.68,28850.0,49.5641,49.6866,49.5547,49.6584,28850.0
2019-10-28 10:50:00,52.7,52.82,52.65,52.68,18776.0,49.6772,49.7903,49.6301,49.6584,18776.0
2019-10-28 10:55:00,52.68,52.8,52.66,52.78,23955.0,49.6584,49.7715,49.6395,49.7526,23955.0
2019-10-28 11:00:00,52.79,52.93,52.79,52.9,26925.0,49.762,49.894,49.762,49.8657,26925.0
2019-10-28 11:05:00,52.89,53.0,52.85,52.87,19601.0,49.8563,49.96,49.8186,49.8375,19601.0
2019-10-28 11:10:00,52.85,52.89,52.82,52.89,55403.0,49.8186,49.8563,49.7903,49.8563,55403.0
2019-10-28 11:15:00,52.88,52.9,52.8,52.8,19616.0,49.8469,49.8657,49.7715,49.7715,19616.0
2019-10-28 11:20:00,52.81,52.86,52.74,52.77,31776.0,49.7809,49.828,49.7149,49.7432,31776.0
2019-10-28 11:25:00,52.77,52.81,52.76,52.79,35275.0,49.7432,49.7809,49.7338,49.762,35275.0
2019-10-28 11:30:00,52.79,52.81,52.6,52.67,39455.0,49.762,49.7809,49.5829,49.6489,39455.0
2019-10-28 11:35:00,52.66,52.67,52.57,52.58,30153.0,49.6395,49.6489,49.5547,49.5641,30153.0
2019-10-28 11:40:00,52.58,52.67,52.56,52.67,27192.0,49.5641,49.6489,49.5452,49.6489,27192.0
2019-10-28 11:45:00,52.66,52.71,52.63,52.71,18104.0,49.6395,49.6866,49.6112,49.6866,18104.0
2019-10-28 11:50:00,52.7,52.79,52.7,52.76,17809.0,49.6772,49.762,49.6772,49.7338,17809.0
2019-10-28 11:55:00,52.76,52.8,52.75,52.79,17608.0,49.7338,49.7715,49.7243,49.762,17608.0
2019-10-28 12:00:00,52.78,52.86,52.77,52.81,47086.0,49.7526,49.828,49.7432,49.7809,47086.0
2019-10-28 12:05:00,52.81,52.81,52.72,52.73,15814.0,49.7809,49.7809,49.6961,49.7055,15814.0
2019-10-28 12:10:00,52.73,52.76,52.67,52.68,24858.0,49.7055,49.7338,49.6489,49.6584,24858.0
2019-10-28 12:15:00,52.68,52.7,52.58,52.61,37610.0,49.6584,49.6772,49.5641,49.5924,37610.0
2019-10-28 12:20:00,52.61,52.65,52.52,52.52,78673.0,49.5924,49.6301,49.5075,49.5075,78673.0
2019-10-28 12:25:00,52.52,52.53,52.39,52.47,56855.0,49.5075,49.517,49.385,49.4604,56855.0
2019-10-28 12:30:00,52.47,52.5,52.37,52.39,18364.0,49.4604,49.4887,49.3661,49.385,18364.0
2019-10-28 12:35:00,52.38,52.41,52.3,52.32,18988.0,49.3756,49.4038,49.3002,49.319,18988.0
2019-10-28 12:40:00,52.32,52.39,52.3,52.37,15028.0,49.319,49.385,49.3002,49.3661,15028.0
2019-10-28 12:45:00,52.37,52.47,52.37,52.43,17726.0,49.3661,49.4604,49.3661,49.4227,17726.0
2019-10-28 12:50:00,52.43,52.44,52.38,52.42,18604.0,49.4227,49.4321,49.3756,49.4133,18604.0
2019-10-28 12:55:00,52.43,52.46,52.37,52.39,20997.0,49.4227,49.451,49.3661,49.385,20997.0
2019-10-28 13:00:00,52.38,52.41,52.36,52.38,10210.0,49.3756,49.4038,49.3567,49.3756,10210.0
2019-10-28 13:05:00,52.37,52.46,52.35,52.43,13450.0,49.3661,49.451,49.3473,49.4227,13450.0
2019-10-28 13:10:00,52.43,52.54,52.43,52.48,16844.0,49.4227,49.5264,49.4227,49.4698,16844.0
2019-10-28 13:15:00,52.48,52.5,52.42,52.46,15514.0,49.4698,49.4887,49.4133,49.451,15514.0
2019-10-28 13:20:00,52.47,52.51,52.46,52.5,19387.0,49.4604,49.4981,49.451,49.4887,19387.0
2019-10-28 13:25:00,52.51,52.58,52.51,52.58,18083.0,49.4981,49.5641,49.4981,49.5641,18083.0
2019-10-28 13:30:00,52.58,52.63,52.58,52.62,8547.0,49.5641,49.6112,49.5641,49.6018,8547.0
2019-10-28 13:35:00,52.61,52.64,52.58,52.64,16952.0,49.5924,49.6206,49.5641,49.6206,16952.0
2019-10-28 13:40:00,52.64,52.67,52.6,52.61,11457.0,49.6206,49.6489,49.5829,49.5924,11457.0
2019-10-28 13:45:00,52.6,52.66,52.58,52.64,14489.0,49.5829,49.6395,49.5641,49.6206,14489.0
2019-10-28 13:50:00,52.65,52.75,52.64,52.71,18183.0,49.6301,49.7243,49.6206,49.6866,18183.0
2019-10-28 13:55:00,52.71,52.72,52.56,52.58,42186.0,49.6866,49.6961,49.5452,49.5641,42186.0
2019-10-28 14:00:00,52.58,52.62,52.54,52.6,174612.0,49.5641,49.6018,49.5264,49.5829,174612.0
2019-10-28 14:05:00,52.6,52.6,52.54,52.6,61304.0,49.5829,49.5829,49.5264,49.5829,61304.0
2019-10-28 14:10:00,52.6,52.66,52.53,52.57,22527.0,49.5829,49.6395,49.517,49.5547,22527.0
2019-10-28 14:15:00,52.55,52.56,52.37,52.4,28632.0,49.5358,49.5452,49.3661,49.3944,28632.0
2019-10-28 14:20:00,52.41,52.41,52.12,52.15,64555.0,49.4038,49.4038,49.1305,49.1588,64555.0
2019-10-28 14:25:00,52.15,52.21,52.14,52.18,35409.0,49.1588,49.2153,49.1493,49.187,35409.0
2019-10-28 14:30:00,52.16,52.21,52.1,52.17,51915.0,49.1682,49.2153,49.1116,49.1776,51915.0
2019-10-28 14:35:00,52.18,52.18,52.1,52.14,25865.0,49.187,49.187,49.1116,49.1493,25865.0
2019-10-28 14:40:00,52.13,52.14,52.07,52.1,32709.0,49.1399,49.1493,49.0833,49.1116,32709.0
2019-10-28 14:45:00,52.1,52.19,52.09,52.14,41482.0,49.1116,49.1965,49.1022,49.1493,41482.0
2019-10-28 14:50:00,52.14,52.21,51.99,52.02,73319.0,49.1493,49.2153,49.0079,49.0362,73319.0
2019-10-28 14:55:00,52.01,52.04,51.97,51.99,196403.0,49.0268,49.0551,48.9891,49.0079,196403.0
2019-10-28 15:00:00,51.98,52.04,51.96,52.03,38743.0,48.9985,49.0551,48.9797,49.0456,38743.0
2019-10-28 15:05:00,52.02,52.05,52.0,52.01,33241.0,49.0362,49.0645,49.0174,49.0268,33241.0
2019-10-28 15:10:00,52.0,52.01,51.93,51.93,46206.0,49.0174,49.0268,48.9514,48.9514,46206.0
2019-10-28 15:15:00,51.92,51.94,51.83,51.84,98812.0,48.9419,48.9608,48.8571,48.8665,98812.0
2019-10-28 15:20:00,51.85,51.85,51.74,51.77,54046.0,48.876,48.876,48.7723,48.8006,54046.0
2019-10-28 15:25:00,51.78,51.78,51.71,51.77,48285.0,48.81,48.81,48.744,48.8006,48285.0
2019-10-28 15:30:00,51.77,51.8,51.73,51.76,60319.0,48.8006,48.8288,48.7628,48.7911,60319.0
2019-10-28 15:35:00,51.76,51.9,51.75,51.9,99805.0,48.7911,48.9231,48.7817,48.9231,99805.0
2019-10-28 15:40:00,51.89,51.91,51.8,51.8,97219.0,48.9137,48.9325,48.8288,48.8288,97219.0
2019-10-28 15:45:00,51.8,51.87,51.79,51.86,80505.0,48.8288,48.8948,48.8194,48.8854,80505.0
2019-10-28 15:50:00,51.86,51.88,51.77,51.77,177087.0,48.8854,48.9042,48.8006,48.8006,177087.0
2019-10-28 15:55:00,51.78,51.84,51.72,51.81,401417.0,48.81,48.8665,48.7534,48.8383,401417.0
2019-10-29 09:30:00,51.74,52.18,51.72,52.08,87121.0,48.7723,49.187,48.7534,49.0928,87121.0
2019-10-29 09:35:00,52.11,52.25,52.06,52.2,38437.0,49.121,49.253,49.0739,49.2059,38437.0
2019-10-29 09:40:00,52.21,52.51,52.19,52.47,28658.0,49.2153,49.4981,49.1965,49.4604,28658.0
2019-10-29 09:45:00,52.48,52.49,52.35,52.43,47979.0,49.4698,49.4793,49.3473,49.4227,47979.0
2019-10-29 09:50:00,52.42,52.46,52.29,52.44,25930.0,49.4133,49.451,49.2907,49.4321,25930.0
2019-10-29 09:55:00,52.46,52.54,52.4,52.5,37949.0,49.451,49.5264,49.3944,49.4887,37949.0
2019-10-29 10:00:00,52.51,52.55,52.36,52.37,81109.0,49.4981,49.5358,49.3567,49.3661,81109.0
2019-10-29 10:05:00,52.37,52.42,52.31,52.38,36412.0,49.3661,49.4133,49.3096,49.3756,36412.0
2019-10-29 10:10:00,52.38,52.4,52.21,52.24,38685.0,49.3756,49.3944,49.2153,49.2436,38685.0
2019-10-29 10:15:00,52.23,52.23,52.1,52.13,58941.0,49.2342,49.2342,49.1116,49.1399,58941.0
2019-10-29 10:20:00,52.15,52.25,52.12,52.18,28795.0,49.1588,49.253,49.1305,49.187,28795.0
2019-10-29 10:25:00,52.17,52.37,52.17,52.34,31767.0,49.1776,49.3661,49.1776,49.3379,31767.0
2019-10-29 10:30:00,52.34,52.41,52.32,52.38,27447.0,49.3379,49.4038,49.319,49.3756,27447.0
2019-10-29 10:35:00,52.38,52.39,52.3,52.32,32559.0,49.3756,49.385,49.3002,49.319,32559.0
2019-10-29 10:40:00,52.3,52.31,52.19,52.21,24534.0,49.3002,49.3096,49.1965,49.2153,24534.0
2019-10-29 10:45:00,52.21,52.33,52.21,52.26,22313.0,49.2153,49.3284,49.2153,49.2624,22313.0
2019-10-29 10:50:00,52.26,52.32,52.19,52.23,21627.0,49.2624,49.319,49.1965,49.2342,21627.0
2019-10-29 10:55:00,52.23,52.49,52.23,52.47,22591.0,49.2342,49.4793,49.2342,49.4604,22591.0
2019-10-29 11:00:00,52.46,52.49,52.4,52.43,68480.0,49.451,49.4793,49.3944,49.4227,68480.0
2019-10-29 11:05:00,52.44,52.45,52.38,52.41,31994.0,49.4321,49.4415,49.3756,49.4038,31994.0
2019-10-29 11:10:00,52.4,52.4,52.31,52.35,56576.0,49.3944,49.3944,49.3096,49.3473,56576.0
2019-10-29 11:15:00,52.35,52.35,52.27,52.27,49481.0,49.3473,49.3473,49.2719,49.2719,49481.0
2019-10-29 11:20:00,52.26,52.27,52.21,52.23,24865.0,49.2624,49.2719,49.2153,49.2342,24865.0
2019-10-29 11:25:00,52.24,52.24,52.16,52.22,36408.0,49.2436,49.2436,49.1682,49.2247,36408.0
2019-10-29 11:30:00,52.21,52.24,52.2,52.23,31356.0,49.2153,49.2436,49.2059,49.2342,31356.0
2019-10-29 11:35:00,52.22,52.22,52.08,52.1,20672.0,49.2247,49.2247,49.0928,49.1116,20672.0
2019-10-29 11:40:00,52.09,52.14,52.04,52.14,27357.0,49.1022,49.1493,49.0551,49.1493,27357.0
2019-10-29 11:45:00,52.15,52.16,52.11,52.12,20534.0,49.1588,49.1682,49.121,49.1305,20534.0
2019-10-29 11:50:00,52.12,52.12,52.03,52.05,32767.0,49.1305,49.1305,49.0456,49.0645,32767.0
2019-10-29 11:55:00,52.05,52.13,51.98,52.07,86816.0,49.0645,49.1399,48.9985,49.0833,86816.0
2019-10-29 12:00:00,52.06,52.09,52.0,52.05,32880.0,49.0739,49.1022,49.0174,49.0645,32880.0
2019-10-29 12:05:00,52.05,52.17,52.03,52.11,29415.0,49.0645,49.1776,49.0456,49.121,29415.0
2019-10-29 12:10:00,52.11,52.11,51.99,52.01,17470.0,49.121,49.121,49.0079,49.0268,17470.0
2019-10-29 12:15:00,52.01,52.06,52.0,52.03,31659.0,49.0268,49.0739,49.0174,49.0456,31659.0
2019-10-29 12:20:00,52.02,52.07,52.0,52.06,40492.0,49.0362,49.0833,49.0174,49.0739,40492.0
2019-10-29 12:25:00,52.06,52.09,52.0,52.08,37693.0,49.0739,49.1022,49.0174,49.0928,37693.0
2019-10-29 12:30:00,52.08,52.11,52.06,52.09,118658.0,49.0928,49.121,49.0739,49.1022,118658.0
2019-10-29 12:35:00,52.1,52.1,51.93,51.97,26635.0,49.1116,49.1116,48.9514,48.9891,26635.0
2019-10-29 12:40:00,51.97,52.0,51.96,51.98,12504.0,48.9891,49.0174,48.9797,48.9985,12504.0
2019-10-29 12:45:00,51.98,52.0,51.96,51.97,43056.0,48.9985,49.0174,48.9797,48.9891,43056.0
2019-10-29 12:50:00,51.97,51.99,51.94,51.94,30125.0,48.9891,49.0079,48.9608,48.9608,30125.0
2019-10-29 12:55:00,51.94,51.95,51.9,51.94,45732.0,48.9608,48.9702,48.9231,48.9608,45732.0
2019-10-29 13:00:00,51.94,52.1,51.89,52.0,184806.0,48.9608,49.1116,48.9137,49.0174,184806.0
2019-10-29 13:05:00,52.0,52.04,51.95,51.96,77594.0,49.0174,49.0551,48.9702,48.9797,77594.0
2019-10-29 13:10:00,51.96,51.96,51.86,51.93,18539.0,48.9797,48.9797,48.8854,48.9514,18539.0
2019-10-29 13:15:00,51.92,51.97,51.87,51.91,20957.0,48.9419,48.9891,48.8948,48.9325,20957.0
2019-10-29 13:20:00,51.91,51.94,51.88,51.89,55893.0,48.9325,48.9608,48.9042,48.9137,55893.0
2019-10-29 13:25:00,51.88,51.92,51.87,51.89,94942.0,48.9042,48.9419,48.8948,48.9137,94942.0
2019-10-29 13:30:00,51.88,51.91,51.86,51.88,22280.0,48.9042,48.9325,48.8854,48.9042,22280.0
2019-10-29 13:35:00,51.88,51.92,51.86,51.91,24019.0,48.9042,48.9419,48.8854,48.9325,24019.0
2019-10-29 13:40:00,51.92,51.97,51.9,51.94,26824.0,48.9419,48.9891,48.9231,48.9608,26824.0
2019-10-29 13:45:00,51.94,51.97,51.9,51.92,22244.0,48.9608,48.9891,48.9231,48.9419,22244.0
2019-10-29 13:50:00,51.92,51.92,51.85,51.89,22278.0,48.9419,48.9419,48.876,48.9137,22278.0
2019-10-29 13:55:00,51.89,51.92,51.82,51.83,22698.0,48.9137,48.9419,48.8477,48.8571,22698.0
2019-10-29 14:00:00,51.83,51.86,51.78,51.8,49080.0,48.8571,48.8854,48.81,48.8288,49080.0
2019-10-29 14:05:00,51.79,51.8,51.73,51.78,24407.0,48.8194,48.8288,48.7628,48.81,24407.0
2019-10-29 14:10:00,51.78,51.78,51.68,51.75,35211.0,48.81,48.81,48.7157,48.7817,35211.0
2019-10-29 14:15:00,51.74,51.77,51.7,51.73,44166.0,48.7723,48.8006,48.7346,48.7628,44166.0
2019-10-29 14:20:00,51.73,51.73,51.63,51.66,32146.0,48.7628,48.7628,48.6686,48.6969,32146.0
2019-10-29 14:25:00,51.67,51.7,51.63,51.65,24730.0,48.7063,48.7346,48.6686,48.6874,24730.0
2019-10-29 14:30:00,51.66,51.68,51.62,51.64,22744.0,48.6969,48.7157,48.6592,48.678,22744.0
2019-10-29 14:35:00,51.64,51.64,51.58,51.6,47065.0,48.678,48.678,48.6214,48.6403,47065.0
2019-10-29 14:40:00,51.6,51.61,51.5,51.52,45369.0,48.6403,48.6497,48.546,48.5649,45369.0
2019-10-29 14:45:00,51.52,51.61,51.5,51.58,29132.0,48.5649,48.6497,48.546,48.6214,29132.0
2019-10-29 14:50:00,51.59,51.61,51.5,51.53,38518.0,48.6309,48.6497,48.546,48.5743,38518.0
2019-10-29 14:55:00,51.52,51.54,51.47,51.52,43591.0,48.5649,48.5837,48.5178,48.5649,43591.0
2019-10-29 15:00:00,51.53,51.53,51.42,51.46,56376.0,48.5743,48.5743,48.4706,48.5083,56376.0
2019-10-29 15:05:00,51.47,51.55,51.47,51.5,51990.0,48.5178,48.5932,48.5178,48.546,51990.0
2019-10-29 15:10:00,51.5,51.56,51.49,51.52,29888.0,48.546,48.6026,48.5366,48.5649,29888.0
2019-10-29 15:15:00,51.51,51.53,51.46,51.53,37440.0,48.5555,48.5743,48.5083,48.5743,37440.0
2019-10-29 15:20:00,51.53,51.56,51.49,51.52,46613.0,48.5743,48.6026,48.5366,48.5649,46613.0
2019-10-29 15:25:00,51.52,51.56,51.5,51.53,38055.0,48.5649,48.6026,48.546,48.5743,38055.0
2019-10-29 15:30:00,51.53,51.54,51.45,51.53,74882.0,48.5743,48.5837,48.4989,48.5743,74882.0
2019-10-29 15:35:00,51.52,51.63,51.52,51.61,51884.0,48.5649,48.6686,48.5649,48.6497,51884.0
2019-10-29 15:40:00,51.61,51.63,51.56,51.61,48602.0,48.6497,48.6686,48.6026,48.6497,48602.0
2019-10-29 15:45:00,51.6,51.61,51.5,51.54,96845.0,48.6403,48.6497,48.546,48.5837,96845.0
2019-10-29 15:50:00,51.54,51.57,51.47,51.48,234704.0,48.5837,48.612,48.5178,48.5272,234704.0
2019-10-29 15:55:00,51.48,51.56,51.41,51.56,346025.0,48.5272,48.6026,48.4612,48.6026,346025.0
2019-10-30 09:30:00,51.57,51.67,51.48,51.58,32694.0,48.612,48.7063,48.5272,48.6214,32694.0
2019-10-30 09:35:00,51.58,51.59,51.43,51.47,17856.0,48.6214,48.6309,48.4801,48.5178,17856.0
2019-10-30 09:40:00,51.43,51.43,51.14,51.19,53825.0,48.4801,48.4801,48.2067,48.2538,53825.0
2019-10-30 09:45:00,51.19,51.19,50.84,50.89,92959.0,48.2538,48.2538,47.9239,47.971,92959.0
2019-10-30 09:50:00,50.89,50.93,50.46,50.55,138366.0,47.971,48.0087,47.5657,47.6505,138366.0
2019-10-30 09:55:00,50.56,50.79,50.46,50.72,132414.0,47.66,47.8768,47.5657,47.8108,132414.0
2019-10-30 10:00:00,50.72,50.77,50.56,50.67,172041.0,47.8108,47.8579,47.66,47.7636,172041.0
2019-10-30 10:05:00,50.67,50.68,50.46,50.56,41631.0,47.7636,47.7731,47.5657,47.66,41631.0
2019-10-30 10:10:00,50.57,50.62,50.52,50.55,34680.0,47.6694,47.7165,47.6222,47.6505,34680.0
2019-10-30 10:15:00,50.55,50.55,50.41,50.47,43328.0,47.6505,47.6505,47.5186,47.5751,43328.0
2019-10-30 10:20:00,50.48,50.51,50.38,50.41,166779.0,47.5845,47.6128,47.4903,47.5186,166779.0
2019-10-30 10:25:00,50.42,50.45,50.31,50.32,60326.0,47.528,47.5563,47.4243,47.4337,60326.0
2019-10-30 10:30:00,50.32,50.45,50.32,50.39,48625.0,47.4337,47.5563,47.4337,47.4997,48625.0
2019-10-30 10:35:00,50.38,50.38,50.27,50.32,74710.0,47.4903,47.4903,47.3866,47.4337,74710.0
2019-10-30 10:40:00,50.32,50.35,50.22,50.33,208706.0,47.4337,47.462,47.3395,47.4431,208706.0
2019-10-30 10:45:00,50.34,50.47,50.33,50.43,124154.0,47.4526,47.5751,47.4431,47.5374,124154.0
2019-10-30 10:50:00,50.43,50.47,50.37,50.43,331593.0,47.5374,47.5751,47.4809,47.5374,331593.0
2019-10-30 10:55:00,50.42,50.56,50.39,50.53,96654.0,47.528,47.66,47.4997,47.6317,96654.0
2019-10-30 11:00:00,50.53,50.56,50.46,50.48,87077.0,47.6317,47.66,47.5657,47.5845,87077.0
2019-10-30 11:05:00,50.46,50.52,50.39,50.42,57111.0,47.5657,47.6222,47.4997,47.528,57111.0
2019-10-30 11:10:00,50.41,50.41,50.33,50.36,23732.0,47.5186,47.5186,47.4431,47.4714,23732.0
2019-10-30 11:15:00,50.36,50.37,50.24,50.28,26914.0,47.4714,47.4809,47.3583,47.396,26914.0
2019-10-30 11:20:00,50.26,50.26,50.16,50.16,94602.0,47.3772,47.3772,47.2829,47.2829,94602.0
2019-10-30 11:25:00,50.17,50.27,50.15,50.22,31421.0,47.2923,47.3866,47.2735,47.3395,31421.0
2019-10-30 11:30:00,50.23,50.27,50.2,50.22,45390.0,47.3489,47.3866,47.3206,47.3395,45390.0
2019-10-30 11:35:00,50.22,50.49,50.2,50.47,98310.0,47.3395,47.594,47.3206,47.5751,98310.0
2019-10-30 11:40:00,50.48,50.59,50.46,50.55,45181.0,47.5845,47.6882,47.5657,47.6505,45181.0
2019-10-30 11:45:00,50.54,50.54,50.47,50.5,38999.0,47.6411,47.6411,47.5751,47.6034,38999.0
2019-10-30 11:50:00,50.51,50.53,50.49,50.51,23389.0,47.6128,47.6317,47.594,47.6128,23389.0
2019-10-30 11:55:00,50.51,50.57,50.5,50.54,66723.0,47.6128,47.6694,47.6034,47.6411,66723.0
2019-10-30 12:00:00,50.54,50.66,50.49,50.66,36883.0,47.6411,47.7542,47.594,47.7542,36883.0
2019-10-30 12:05:00,50.67,50.77,50.67,50.75,81742.0,47.7636,47.8579,47.7636,47.8391,81742.0
2019-10-30 12:10:00,50.75,50.86,50.75,50.85,38694.0,47.8391,47.9427,47.8391,47.9333,38694.0
2019-10-30 12:15:00,50.85,50.91,50.82,50.91,35501.0,47.9333,47.9899,47.905,47.9899,35501.0
2019-10-30 12:20:00,50.91,50.91,50.84,50.86,28556.0,47.9899,47.9899,47.9239,47.9427,28556.0
2019-10-30 12:25:00,50.87,50.93,50.84,50.84,41782.0,47.9522,48.0087,47.9239,47.9239,41782.0
2019-10-30 12:30:00,50.84,50.95,50.83,50.86,170530.0,47.9239,48.0276,47.9145,47.9427,170530.0
2019-10-30 12:35:00,50.86,50.93,50.83,50.9,24057.0,47.9427,48.0087,47.9145,47.9805,24057.0
2019-10-30 12:40:00,50.9,50.99,50.85,50.98,29931.0,47.9805,48.0653,47.9333,48.0559,29931.0
2019-10-30 12:45:00,50.98,50.98,50.9,50.9,51987.0,48.0559,48.0559,47.9805,47.9805,51987.0
2019-10-30 12:50:00,50.9,50.91,50.8,50.86,177050.0,47.9805,47.9899,47.8862,47.9427,177050.0
2019-10-30 12:55:00,50.86,50.93,50.85,50.93,29872.0,47.9427,48.0087,47.9333,48.0087,29872.0
2019-10-30 13:00:00,50.93,51.0,50.9,50.92,53406.0,48.0087,48.0747,47.9805,47.9993,53406.0
2019-10-30 13:05:00,50.91,50.93,50.88,50.9,35663.0,47.9899,48.0087,47.9616,47.9805,35663.0
2019-10-30 13:10:00,50.9,50.95,50.85,50.93,20876.0,47.9805,48.0276,47.9333,48.0087,20876.0
2019-10-30 13:15:00,50.94,50.95,50.82,50.95,153599.0,48.0182,48.0276,47.905,48.0276,153599.0
2019-10-30 13:20:00,50.94,50.95,50.86,50.87,20670.0,48.0182,48.0276,47.9427,47.9522,20670.0
2019-10-30 13:25:00,50.87,50.89,50.83,50.87,32520.0,47.9522,47.971,47.9145,47.9522,32520.0
2019-10-30 13:30:00,50.87,51.03,50.87,51.03,32031.0,47.9522,48.103,47.9522,48.103,32031.0
2019-10-30 13:35:00,51.02,51.08,51.0,51.04,32961.0,48.0936,48.1501,48.0747,48.1124,32961.0
2019-10-30 13:40:00,51.04,51.04,50.94,50.96,38418.0,48.1124,48.1124,48.0182,48.037,38418.0
2019-10-30 13:45:00,50.96,51.04,50.93,51.03,41425.0,48.037,48.1124,48.0087,48.103,41425.0
2019-10-30 13:50:00,51.02,51.2,51.02,51.18,463954.0,48.0936,48.2632,48.0936,48.2444,463954.0
2019-10-30 13:55:00,51.17,51.17,51.03,51.04,29708.0,48.235,48.235,48.103,48.1124,29708.0
2019-10-30 14:00:00,50.97,51.31,50.93,51.3,47035.0,48.0464,48.3669,48.0087,48.3575,47035.0
2019-10-30 14:05:00,51.31,51.42,51.28,51.41,55775.0,48.3669,48.4706,48.3387,48.4612,55775.0
2019-10-30 14:10:00,51.4,51.52,51.37,51.46,46966.0,48.4518,48.5649,48.4235,48.5083,46966.0
2019-10-30 14:15:00,51.46,51.62,51.46,51.56,38346.0,48.5083,48.6592,48.5083,48.6026,38346.0
2019-10-30 14:20:00,51.57,51.72,51.56,51.71,81642.0,48.612,48.7534,48.6026,48.744,81642.0
2019-10-30 14:25:00,51.7,51.73,51.54,51.63,55501.0,48.7346,48.7628,48.5837,48.6686,55501.0
2019-10-30 14:30:00,51.63,51.68,51.56,51.66,110171.0,48.6686,48.7157,48.6026,48.6969,110171.0
2019-10-30 14:35:00,51.65,51.7,51.33,51.48,116933.0,48.6874,48.7346,48.3858,48.5272,116933.0
2019-10-30 14:40:00,51.5,51.66,51.48,51.62,43582.0,48.546,48.6969,48.5272,48.6592,43582.0
2019-10-30 14:45:00,51.61,51.7,51.6,51.67,61179.0,48.6497,48.7346,48.6403,48.7063,61179.0
2019-10-30 14:50:00,51.68,51.82,51.68,51.71,83510.0,48.7157,48.8477,48.7157,48.744,83510.0
2019-10-30 14:55:00,51.71,51.86,51.71,51.86,58156.0,48.744,48.8854,48.744,48.8854,58156.0
2019-10-30 15:00:00,51.86,52.06,51.86,52.03,198848.0,48.8854,49.0739,48.8854,49.0456,198848.0
2019-10-30 15:05:00,52.04,52.08,52.0,52.03,64992.0,49.0551,49.0928,49.0174,49.0456,64992.0
2019-10-30 15:10:00,52.04,52.1,52.01,52.06,51563.0,49.0551,49.1116,49.0268,49.0739,51563.0
2019-10-30 15:15:00,52.05,52.17,52.05,52.13,46021.0,49.0645,49.1776,49.0645,49.1399,46021.0
2019-10-30 15:20:00,52.14,52.16,52.05,52.15,90675.0,49.1493,49.1682,49.0645,49.1588,90675.0
2019-10-30 15:25:00,52.15,52.2,52.09,52.11,65986.0,49.1588,49.2059,49.1022,49.121,65986.0
2019-10-30 15:30:00,52.12,52.12,52.03,52.11,46053.0,49.1305,49.1305,49.0456,49.121,46053.0
2019-10-30 15:35:00,52.11,52.11,52.04,52.09,62265.0,49.121,49.121,49.0551,49.1022,62265.0
2019-10-30 15:40:00,52.09,52.16,52.08,52.11,73444.0,49.1022,49.1682,49.0928,49.121,73444.0
2019-10-30 15:45:00,52.1,52.18,52.1,52.18,90895.0,49.1116,49.187,49.1116,49.187,90895.0
2019-10-30 15:50:00,52.18,52.26,52.18,52.26,149044.0,49.187,49.2624,49.187,49.2624,149044.0
2019-10-30 15:55:00,52.25,52.26,52.14,52.2,328919.0,49.253,49.2624,49.1493,49.2059,328919.0
2019-10-31 09:30:00,52.27,52.59,52.19,52.28,56740.0,49.2719,49.5735,49.1965,49.2813,56740.0
2019-10-31 09:35:00,52.34,52.42,52.12,52.18,33154.0,49.3379,49.4133,49.1305,49.187,33154.0
2019-10-31 09:40:00,52.21,52.29,52.19,52.25,38533.0,49.2153,49.2907,49.1965,49.253,38533.0
2019-10-31 09:45:00,52.27,52.49,52.25,52.33,30903.0,49.2719,49.4793,49.253,49.3284,30903.0
2019-10-31 09:50:00,52.35,52.42,52.23,52.23,44416.0,49.3473,49.4133,49.2342,49.2342,44416.0
2019-10-31 09:55:00,52.23,52.37,52.19,52.35,23566.0,49.2342,49.3661,49.1965,49.3473,23566.0
2019-10-31 10:00:00,52.35,52.53,52.35,52.51,33935.0,49.3473,49.517,49.3473,49.4981,33935.0
2019-10-31 10:05:00,52.52,52.67,52.51,52.63,59653.0,49.5075,49.6489,49.4981,49.6112,59653.0
2019-10-31 10:10:00,52.63,52.63,52.49,52.62,44337.0,49.6112,49.6112,49.4793,49.6018,44337.0
2019-10-31 10:15:00,52.61,52.65,52.44,52.44,52960.0,49.5924,49.6301,49.4321,49.4321,52960.0
2019-10-31 10:20:00,52.44,52.47,52.36,52.4,43213.0,49.4321,49.4604,49.3567,49.3944,43213.0
2019-10-31 10:25:00,52.4,52.46,52.3,52.33,35876.0,49.3944,49.451,49.3002,49.3284,35876.0
2019-10-31 10:30:00,52.31,52.37,52.24,52.27,16206.0,49.3096,49.3661,49.2436,49.2719,16206.0
2019-10-31 10:35:00,52.26,52.43,52.25,52.42,16867.0,49.2624,49.4227,49.253,49.4133,16867.0
2019-10-31 10:40:00,52.41,52.5,52.38,52.48,14045.0,49.4038,49.4887,49.3756,49.4698,14045.0
2019-10-31 10:45:00,52.48,52.5,52.37,52.38,25294.0,49.4698,49.4887,49.3661,49.3756,25294.0
2019-10-31 10:50:00,52.35,52.4,52.28,52.28,21197.0,49.3473,49.3944,49.2813,49.2813,21197.0
2019-10-31 10:55:00,52.29,52.31,52.26,52.27,13705.0,49.2907,49.3096,49.2624,49.2719,13705.0
2019-10-31 11:00:00,52.27,52.33,52.23,52.33,27099.0,49.2719,49.3284,49.2342,49.3284,27099.0
2019-10-31 11:05:00,52.32,52.52,52.31,52.52,21686.0,49.319,49.5075,49.3096,49.5075,21686.0
2019-10-31 11:10:00,52.53,52.54,52.45,52.48,26141.0,49.517,49.5264,49.4415,49.4698,26141.0
2019-10-31 11:15:00,52.48,52.51,52.43,52.45,10470.0,49.4698,49.4981,49.4227,49.4415,10470.0
2019-10-31 11:20:00,52.44,52.54,52.44,52.54,12626.0,49.4321,49.5264,49.4321,49.5264,12626.0
2019-10-31 11:25:00,52.54,52.57,52.46,52.56,19276.0,49.5264,49.5547,49.451,49.5452,19276.0
2019-10-31 11:30:00,52.55,52.58,52.5,52.55,18358.0,49.5358,49.5641,49.4887,49.5358,18358.0
2019-10-31 11:35:00,52.54,52.56,52.5,52.56,15337.0,49.5264,49.5452,49.4887,49.5452,15337.0
2019-10-31 11:40:00,52.56,52.56,52.44,52.46,22854.0,49.5452,49.5452,49.4321,49.451,22854.0
2019-10-31 11:45:00,52.47,52.5,52.35,52.36,42111.0,49.4604,49.4887,49.3473,49.3567,42111.0
2019-10-31 11:50:00,52.36,52.47,52.34,52.46,28320.0,49.3567,49.4604,49.3379,49.451,28320.0
2019-10-31 11:55:00,52.46,52.48,52.43,52.47,9060.0,49.451,49.4698,49.4227,49.4604,9060.0
2019-10-31 12:00:00,52.47,52.48,52.41,52.43,19472.0,49.4604,49.4698,49.4038,49.4227,19472.0
2019-10-31 12:05:00,52.43,52.46,52.4,52.42,36374.0,49.4227,49.451,49.3944,49.4133,36374.0
2019-10-31 12:10:00,52.41,52.45,52.4,52.42,34561.0,49.4038,49.4415,49.3944,49.4133,34561.0
2019-10-31 12:15:00,52.42,52.42,52.27,52.31,31161.0,49.4133,49.4133,49.2719,49.3096,31161.0
2019-10-31 12:20:00,52.32,52.33,52.29,52.29,11759.0,49.319,49.3284,49.2907,49.2907,11759.0
2019-10-31 12:25:00,52.29,52.39,52.29,52.36,10477.0,49.2907,49.385,49.2907,49.3567,10477.0
2019-10-31 12:30:00,52.36,52.4,52.33,52.4,23291.0,49.3567,49.3944,49.3284,49.3944,23291.0
2019-10-31 12:35:00,52.4,52.4,52.26,52.29,18461.0,49.3944,49.3944,49.2624,49.2907,18461.0
2019-10-31 12:40:00,52.29,52.3,52.16,52.18,29780.0,49.2907,49.3002,49.1682,49.187,29780.0
2019-10-31 12:45:00,52.18,52.22,52.15,52.17,47195.0,49.187,49.2247,49.1588,49.1776,47195.0
2019-10-31 12:50:00,52.17,52.21,52.11,52.21,50312.0,49.1776,49.2153,49.121,49.2153,50312.0
2019-10-31 12:55:00,52.22,52.22,52.13,52.13,21402.0,49.2247,49.2247,49.1399,49.1399,21402.0
2019-10-31 13:00:00,52.13,52.16,52.08,52.09,15003.0,49.1399,49.1682,49.0928,49.1022,15003.0
2019-10-31 13:05:00,52.1,52.16,52.08,52.15,9179.0,49.1116,49.1682,49.0928,49.1588,9179.0
2019-10-31 13:10:00,52.15,52.2,52.08,52.08,17505.0,49.1588,49.2059,49.0928,49.0928,17505.0
2019-10-31 13:15:00,52.07,52.17,52.06,52.15,13968.0,49.0833,49.1776,49.0739,49.1588,13968.0
2019-10-31 13:20:00,52.14,52.2,52.12,52.18,19269.0,49.1493,49.2059,49.1305,49.187,19269.0
2019-10-31 13:25:00,52.18,52.2,52.13,52.19,27457.0,49.187,49.2059,49.1399,49.1965,27457.0
2019-10-31 13:30:00,52.19,52.28,52.18,52.19,42140.0,49.1965,49.2813,49.187,49.1965,42140.0
2019-10-31 13:35:00,52.21,52.24,52.17,52.17,16779.0,49.2153,49.2436,49.1776,49.1776,16779.0
2019-10-31 13:40:00,52.18,52.19,52.15,52.16,11311.0,49.187,49.1965,49.1588,49.1682,11311.0
2019-10-31 13:45:00,52.16,52.23,52.11,52.19,33532.0,49.1682,49.2342,49.121,49.1965,33532.0
2019-10-31 13:50:00,52.18,52.18,52.13,52.16,23767.0,49.187,49.187,49.1399,49.1682,23767.0
2019-10-31 13:55:00,52.17,52.18,52.12,52.14,48152.0,49.1776,49.187,49.1305,49.1493,48152.0
2019-10-31 14:00:00,52.13,52.17,52.11,52.15,27699.0,49.1399,49.1776,49.121,49.1588,27699.0
2019-10-31 14:05:00,52.16,52.22,52.15,52.16,59757.0,49.1682,49.2247,49.1588,49.1682,59757.0
2019-10-31 14:10:00,52.17,52.25,52.15,52.25,12242.0,49.1776,49.253,49.1588,49.253,12242.0
2019-10-31 14:15:00,52.25,52.26,52.21,52.26,13703.0,49.253,49.2624,49.2153,49.2624,13703.0
2019-10-31 14:20:00,52.25,52.27,52.21,52.25,16178.0,49.253,49.2719,49.2153,49.253,16178.0
2019-10-31 14:25:00,52.27,52.36,52.26,52.34,24102.0,49.2719,49.3567,49.2624,49.3379,24102.0
2019-10-31 14:30:00,52.33,52.43,52.31,52.41,21083.0,49.3284,49.4227,49.3096,49.4038,21083.0
2019-10-31 14:35:00,52.42,52.45,52.3,52.34,21396.0,49.4133,49.4415,49.3002,49.3379,21396.0
2019-10-31 14:40:00,52.34,52.34,52.27,52.3,19783.0,49.3379,49.3379,49.2719,49.3002,19783.0
2019-10-31 14:45:00,52.3,52.31,52.24,52.28,27587.0,49.3002,49.3096,49.2436,49.2813,27587.0
2019-10-31 14:50:00,52.29,52.32,52.27,52.3,16888.0,49.2907,49.319,49.2719,49.3002,16888.0
2019-10-31 14:55:00,52.3,52.35,52.27,52.33,20362.0,49.3002,49.3473,49.2719,49.3284,20362.0
2019-10-31 15:00:00,52.33,52.34,52.3,52.34,13855.0,49.3284,49.3379,49.3002,49.3379,13855.0
2019-10-31 15:05:00,52.34,52.38,52.32,52.34,14726.0,49.3379,49.3756,49.319,49.3379,14726.0
2019-10-31 15:10:00,52.34,52.36,52.32,52.33,21106.0,49.3379,49.3567,49.319,49.3284,21106.0
2019-10-31 15:15:00,52.34,52.36,52.32,52.36,15214.0,49.3379,49.3567,49.319,49.3567,15214.0
2019-10-31 15:20:00,52.36,52.39,52.34,52.34,20924.0,49.3567,49.385,49.3379,49.3379,20924.0
2019-10-31 15:25:00,52.35,52.4,52.34,52.39,25979.0,49.3473,49.3944,49.3379,49.385,25979.0
2019-10-31 15:30:00,52.39,52.49,52.38,52.48,29567.0,49.385,49.4793,49.3756,49.4698,29567.0
2019-10-31 15:35:00,52.48,52.49,52.4,52.42,72740.0,49.4698,49.4793,49.3944,49.4133,72740.0
2019-10-31 15:40:00,52.42,52.44,52.38,52.4,75549.0,49.4133,49.4321,49.3756,49.3944,75549.0
2019-10-31 15:45:00,52.4,52.4,52.3,52.3,73903.0,49.3944,49.3944,49.3002,49.3002,73903.0
2019-10-31 15:50:00,52.3,52.31,52.26,52.27,118191.0,49.3002,49.3096,49.2624,49.2719,118191.0
2019-10-31 15:55:00,52.27,52.37,52.22,52.37,410948.0,49.2719,49.3661,49.2247,49.3661,410948.0
2019-11-01 09:30:00,52.5,52.56,52.36,52.47,64060.0,49.4887,49.5452,49.3567,49.4604,64060.0
2019-11-01 09:35:00,52.5,52.69,52.48,52.56,40886.0,49.4887,49.6678,49.4698,49.5452,40886.0
2019-11-01 09:40:00,52.56,52.63,52.55,52.63,44131.0,49.5452,49.6112,49.5358,49.6112,44131.0
2019-11-01 09:45:00,52.64,52.71,52.62,52.68,21952.0,49.6206,49.6866,49.6018,49.6584,21952.0
2019-11-01 09:50:00,52.68,52.82,52.65,52.8,41018.0,49.6584,49.7903,49.6301,49.7715,41018.0
2019-11-01 09:55:00,52.8,52.85,52.74,52.85,23456.0,49.7715,49.8186,49.7149,49.8186,23456.0
2019-11-01 10:00:00,52.84,52.99,52.78,52.96,33171.0,49.8092,49.9506,49.7526,49.9223,33171.0
2019-11-01 10:05:00,52.97,52.98,52.82,52.83,27546.0,49.9317,49.9411,49.7903,49.7998,27546.0
2019-11-01 10:10:00,52.83,52.83,52.7,52.73,20815.0,49.7998,49.7998,49.6772,49.7055,20815.0
2019-11-01 10:15:00,52.77,52.78,52.71,52.78,7572.0,49.7432,49.7526,49.6866,49.7526,7572.0
2019-11-01 10:20:00,52.78,52.99,52.78,52.92,16197.0,49.7526,49.9506,49.7526,49.8846,16197.0
2019-11-01 10:25:00,52.92,52.94,52.88,52.89,9255.0,49.8846,49.9034,49.8469,49.8563,9255.0
2019-11-01 10:30:00,52.9,52.91,52.84,52.9,13190.0,49.8657,49.8752,49.8092,49.8657,13190.0
2019-11-01 10:35:00,52.9,53.03,52.86,52.97,33591.0,49.8657,49.9883,49.828,49.9317,33591.0
2019-11-01 10:40:00,52.96,52.97,52.85,52.94,21761.0,49.9223,49.9317,49.8186,49.9034,21761.0
2019-11-01 10:45:00,52.93,52.97,52.82,52.85,11683.0,49.894,49.9317,49.7903,49.8186,11683.0
2019-11-01 10:50:00,52.84,52.86,52.79,52.8,16811.0,49.8092,49.828,49.762,49.7715,16811.0
2019-11-01 10:55:00,52.81,52.81,52.65,52.68,21433.0,49.7809,49.7809,49.6301,49.6584,21433.0
2019-11-01 11:00:00,52.69,52.77,52.68,52.76,22145.0,49.6678,49.7432,49.6584,49.7338,22145.0
2019-11-01 11:05:00,52.78,52.85,52.77,52.82,13643.0,49.7526,49.8186,49.7432,49.7903,13643.0
2019-11-01 11:10:00,52.83,52.85,52.8,52.83,15494.0,49.7998,49.8186,49.7715,49.7998,15494.0
2019-11-01 11:15:00,52.84,52.96,52.83,52.94,19291.0,49.8092,49.9223,49.7998,49.9034,19291.0
2019-11-01 11:20:00,52.95,52.97,52.92,52.92,22828.0,49.9129,49.9317,49.8846,49.8846,22828.0
2019-11-01 11:25:00,52.91,52.96,52.91,52.96,17798.0,49.8752,49.9223,49.8752,49.9223,17798.0
2019-11-01 11:30:00,52.95,53.0,52.92,53.0,19154.0,49.9129,49.96,49.8846,49.96,19154.0
2019-11-01 11:35:00,53.0,53.08,52.99,53.07,19601.0,49.96,50.0354,49.9506,50.026,19601.0
2019-11-01 11:40:00,53.08,53.15,53.06,53.14,24016.0,50.0354,50.1014,50.0166,50.092,24016.0
2019-11-01 11:45:00,53.15,53.16,53.09,53.16,16675.0,50.1014,50.1108,50.0448,50.1108,16675.0
2019-11-01 11:50:00,53.16,53.23,53.14,53.19,20489.0,50.1108,50.1768,50.092,50.1391,20489.0
2019-11-01 11:55:00,53.19,53.21,53.13,53.18,16825.0,50.1391,50.158,50.0825,50.1297,16825.0
2019-11-01 12:00:00,53.17,53.17,53.08,53.11,35003.0,50.1202,50.1202,50.0354,50.0637,35003.0
2019-11-01 12:05:00,53.13,53.17,53.1,53.1,16454.0,50.0825,50.1202,50.0543,50.0543,16454.0
2019-11-01 12:10:00,53.1,53.17,53.07,53.16,18766.0,50.0543,50.1202,50.026,50.1108,18766.0
2019-11-01 12:15:00,53.16,53.21,53.15,53.18,17638.0,50.1108,50.158,50.1014,50.1297,17638.0
2019-11-01 12:20:00,53.18,53.22,53.16,53.22,20338.0,50.1297,50.1674,50.1108,50.1674,20338.0
2019-11-01 12:25:00,53.23,53.24,53.1,53.1,29047.0,50.1768,50.1862,50.0543,50.0543,29047.0
2019-11-01 12:30:00,53.12,53.12,53.04,53.07,20653.0,50.0731,50.0731,49.9977,50.026,20653.0
2019-11-01 12:35:00,53.07,53.11,53.05,53.05,22078.0,50.026,50.0637,50.0071,50.0071,22078.0
2019-11-01 12:40:00,53.05,53.05,52.99,53.04,19121.0,50.0071,50.0071,49.9506,49.9977,19121.0
2019-11-01 12:45:00,53.04,53.04,52.95,52.98,26113.0,49.9977,49.9977,49.9129,49.9411,26113.0
2019-11-01 12:50:00,52.97,53.01,52.95,53.01,15477.0,49.9317,49.9694,49.9129,49.9694,15477.0
2019-11-01 12:55:00,53.01,53.05,52.96,52.99,23810.0,49.9694,50.0071,49.9223,49.9506,23810.0
2019-11-01 13:00:00,53.0,53.06,52.96,53.05,24348.0,49.96,50.0166,49.9223,50.0071,24348.0
2019-11-01 13:05:00,53.05,53.16,53.05,53.14,24387.0,50.0071,50.1108,50.0071,50.092,24387.0
2019-11-01 13:10:00,53.15,53.23,53.14,53.21,41619.0,50.1014,50.1768,50.092,50.158,41619.0
2019-11-01 13:15:00,53.21,53.22,53.12,53.14,27029.0,50.158,50.1674,50.0731,50.092,27029.0
2019-11-01 13:20:00,53.13,53.19,53.12,53.19,15078.0,50.0825,50.1391,50.0731,50.1391,15078.0
2019-11-01 13:25:00,53.18,53.22,53.15,53.19,28281.0,50.1297,50.1674,50.1014,50.1391,28281.0
2019-11-01 13:30:00,53.19,53.28,53.19,53.28,19257.0,50.1391,50.2239,50.1391,50.2239,19257.0
2019-11-01 13:35:00,53.28,53.32,53.27,53.32,12769.0,50.2239,50.2616,50.2145,50.2616,12769.0
2019-11-01 13:40:00,53.31,53.33,53.24,53.25,19341.0,50.2522,50.2711,50.1862,50.1957,19341.0
2019-11-01 13:45:00,53.26,53.27,53.21,53.26,21938.0,50.2051,50.2145,50.158,50.2051,21938.0
2019-11-01 13:50:00,53.26,53.31,53.26,53.3,14541.0,50.2051,50.2522,50.2051,50.2428,14541.0
2019-11-01 13:55:00,53.31,53.32,53.22,53.24,31935.0,50.2522,50.2616,50.1674,50.1862,31935.0
2019-11-01 14:00:00,53.24,53.24,53.16,53.2,57737.0,50.1862,50.1862,50.1108,50.1485,57737.0
2019-11-01 14:05:00,53.2,53.24,53.17,53.24,24968.0,50.1485,50.1862,50.1202,50.1862,24968.0
2019-11-01 14:10:00,53.24,53.29,53.24,53.27,18152.0,50.1862,50.2334,50.1862,50.2145,18152.0
2019-11-01 14:15:00,53.27,53.27,53.17,53.17,15898.0,50.2145,50.2145,50.1202,50.1202,15898.0
2019-11-01 14:20:00,53.17,53.17,53.08,53.09,36200.0,50.1202,50.1202,50.0354,50.0448,36200.0
2019-11-01 14:25:00,53.09,53.15,53.08,53.15,19878.0,50.0448,50.1014,50.0354,50.1014,19878.0
2019-11-01 14:30:00,53.16,53.2,53.13,53.17,28039.0,50.1108,50.1485,50.0825,50.1202,28039.0
2019-11-01 14:35:00,53.17,53.19,53.12,53.12,21336.0,50.1202,50.1391,50.0731,50.0731,21336.0
2019-11-01 14:40:00,53.13,53.15,53.11,53.13,14335.0,50.0825,50.1014,50.0637,50.0825,14335.0
2019-11-01 14:45:00,53.14,53.14,53.09,53.11,35274.0,50.092,50.092,50.0448,50.0637,35274.0
2019-11-01 14:50:00,53.11,53.15,53.1,53.11,23609.0,50.0637,50.1014,50.0543,50.0637,23609.0
2019-11-01 14:55:00,53.11,53.13,53.04,53.04,24064.0,50.0637,50.0825,49.9977,49.9977,24064.0
2019-11-01 15:00:00,53.04,53.1,53.04,53.08,35389.0,49.9977,50.0543,49.9977,50.0354,35389.0
2019-11-01 15:05:00,53.07,53.09,53.04,53.08,14313.0,50.026,50.0448,49.9977,50.0354,14313.0
2019-11-01 15:10:00,53.09,53.2,53.08,53.2,28162.0,50.0448,50.1485,50.0354,50.1485,28162.0
2019-11-01 15:15:00,53.2,53.25,53.18,53.22,38009.0,50.1485,50.1957,50.1297,50.1674,38009.0
2019-11-01 15:20:00,53.22,53.24,53.15,53.16,37904.0,50.1674,50.1862,50.1014,50.1108,37904.0
2019-11-01 15:25:00,53.16,53.22,53.13,53.21,41363.0,50.1108,50.1674,50.0825,50.158,41363.0
2019-11-01 15:30:00,53.21,53.28,53.19,53.26,56205.0,50.158,50.2239,50.1391,50.2051,56205.0
2019-11-01 15:35:00,53.27,53.27,53.18,53.19,81330.0,50.2145,50.2145,50.1297,50.1391,81330.0
2019-11-01 15:40:00,53.18,53.22,53.16,53.21,72594.0,50.1297,50.1674,50.1108,50.158,72594.0
2019-11-01 15:45:00,53.21,53.22,53.18,53.22,113168.0,50.158,50.1674,50.1297,50.1674,113168.0
2019-11-01 15:50:00,53.22,53.25,53.2,53.21,174345.0,50.1674,50.1957,50.1485,50.158,174345.0
2019-11-01 15:55:00,53.22,53.33,53.21,53.31,326925.0,50.1674,50.2711,50.158,50.2522,326925.0
2019-11-04 09:30:00,53.35,53.58,52.51,52.59,91630.0,50.2899,50.5067,49.4981,49.5735,91630.0
2019-11-04 09:35:00,52.59,52.68,52.48,52.56,44662.0,49.5735,49.6584,49.4698,49.5452,44662.0
2019-11-04 09:40:00,52.56,52.63,52.3,52.3,42628.0,49.5452,49.6112,49.3002,49.3002,42628.0
2019-11-04 09:45:00,52.28,52.28,51.93,51.93,63924.0,49.2813,49.2813,48.9514,48.9514,63924.0
2019-11-04 09:50:00,51.94,52.04,51.87,51.99,47134.0,48.9608,49.0551,48.8948,49.0079,47134.0
2019-11-04 09:55:00,51.99,52.01,51.62,51.63,65075.0,49.0079,49.0268,48.6592,48.6686,65075.0
2019-11-04 10:00:00,51.64,51.74,51.5,51.71,104594.0,48.678,48.7723,48.546,48.744,104594.0
2019-11-04 10:05:00,51.72,51.8,51.65,51.65,47486.0,48.7534,48.8288,48.6874,48.6874,47486.0
2019-11-04 10:10:00,51.66,51.87,51.59,51.87,63772.0,48.6969,48.8948,48.6309,48.8948,63772.0
2019-11-04 10:15:00,51.85,51.99,51.8,51.94,171524.0,48.876,49.0079,48.8288,48.9608,171524.0
2019-11-04 10:20:00,51.96,51.96,51.67,51.71,37320.0,48.9797,48.9797,48.7063,48.744,37320.0
2019-11-04 10:25:00,51.69,51.69,51.53,51.54,38104.0,48.7251,48.7251,48.5743,48.5837,38104.0
2019-11-04 10:30:00,51.54,51.57,51.48,51.5,52726.0,48.5837,48.612,48.5272,48.546,52726.0
2019-11-04 10:35:00,51.51,51.54,51.34,51.36,54636.0,48.5555,48.5837,48.3952,48.4141,54636.0
2019-11-04 10:40:00,51.34,51.34,51.16,51.16,83801.0,48.3952,48.3952,48.2255,48.2255,83801.0
2019-11-04 10:45:00,51.17,51.17,50.86,50.97,100881.0,48.235,48.235,47.9427,48.0464,100881.0
2019-11-04 10:50:00,50.97,51.24,50.97,51.06,77416.0,48.0464,48.301,48.0464,48.1313,77416.0
2019-11-04 10:55:00,51.07,51.12,51.03,51.09,22213.0,48.1407,48.1878,48.103,48.1596,22213.0
2019-11-04 11:00:00,51.09,51.15,51.01,51.01,62839.0,48.1596,48.2161,48.0841,48.0841,62839.0
2019-11-04 11:05:00,51.01,51.09,50.96,51.05,51480.0,48.0841,48.1596,48.037,48.1218,51480.0
2019-11-04 11:10:00,51.05,51.22,51.04,51.21,58176.0,48.1218,48.2821,48.1124,48.2727,58176.0
2019-11-04 11:15:00,51.21,51.26,51.19,51.23,39567.0,48.2727,48.3198,48.2538,48.2915,39567.0
2019-11-04 11:20:00,51.24,51.35,51.17,51.18,38580.0,48.301,48.4046,48.235,48.2444,38580.0
2019-11-04 11:25:00,51.19,51.34,51.18,51.34,46635.0,48.2538,48.3952,48.2444,48.3952,46635.0
2019-11-04 11:30:00,51.32,51.37,51.27,51.31,21369.0,48.3764,48.4235,48.3292,48.3669,21369.0
2019-11-04 11:35:00,51.3,51.3,51.24,51.28,16918.0,48.3575,48.3575,48.301,48.3387,16918.0
2019-11-04 11:40:00,51.27,51.29,51.23,51.24,21489.0,48.3292,48.3481,48.2915,48.301,21489.0
2019-11-04 11:45:00,51.23,51.24,51.18,51.21,47237.0,48.2915,48.301,48.2444,48.2727,47237.0
2019-11-04 11:50:00,51.19,51.3,51.19,51.3,33309.0,48.2538,48.3575,48.2538,48.3575,33309.0
2019-11-04 11:55:00,51.3,51.35,51.29,51.35,19640.0,48.3575,48.4046,48.3481,48.4046,19640.0
2019-11-04 12:00:00,51.36,51.4,51.35,51.37,27882.0,48.4141,48.4518,48.4046,48.4235,27882.0
2019-11-04 12:05:00,51.38,51.4,51.23,51.24,27031.0,48.4329,48.4518,48.2915,48.301,27031.0
2019-11-04 12:10:00,51.24,51.32,51.22,51.32,19028.0,48.301,48.3764,48.2821,48.3764,19028.0
2019-11-04 12:15:00,51.34,51.42,51.33,51.38,21743.0,48.3952,48.4706,48.3858,48.4329,21743.0
2019-11-04 12:20:00,51.37,51.38,51.27,51.28,18699.0,48.4235,48.4329,48.3292,48.3387,18699.0
2019-11-04 12:25:00,51.28,51.35,51.28,51.3,26904.0,48.3387,48.4046,48.3387,48.3575,26904.0
2019-11-04 12:30:00,51.3,51.34,51.24,51.34,26971.0,48.3575,48.3952,48.301,48.3952,26971.0
2019-11-04 12:35:00,51.33,51.34,51.25,51.26,25051.0,48.3858,48.3952,48.3104,48.3198,25051.0
2019-11-04 12:40:00,51.26,51.33,51.25,51.29,32152.0,48.3198,48.3858,48.3104,48.3481,32152.0
2019-11-04 12:45:00,51.3,51.34,51.29,51.3,17880.0,48.3575,48.3952,48.3481,48.3575,17880.0
2019-11-04 12:50:00,51.3,51.32,51.28,51.32,32305.0,48.3575,48.3764,48.3387,48.3764,32305.0
2019-11-04 12:55:00,51.32,51.34,51.3,51.34,18264.0,48.3764,48.3952,48.3575,48.3952,18264.0
2019-11-04 13:00:00,51.34,51.37,51.2,51.2,79803.0,48.3952,48.4235,48.2632,48.2632,79803.0
2019-11-04 13:05:00,51.2,51.2,51.15,51.17,39330.0,48.2632,48.2632,48.2161,48.235,39330.0
2019-11-04 13:10:00,51.18,51.24,51.17,51.22,21831.0,48.2444,48.301,48.235,48.2821,21831.0
2019-11-04 13:15:00,51.22,51.25,51.19,51.2,20052.0,48.2821,48.3104,48.2538,48.2632,20052.0
2019-11-04 13:20:00,51.2,51.27,51.19,51.26,31824.0,48.2632,48.3292,48.2538,48.3198,31824.0
2019-11-04 13:25:00,51.26,51.26,51.17,51.19,38341.0,48.3198,48.3198,48.235,48.2538,38341.0
2019-11-04 13:30:00,51.17,51.19,51.11,51.13,118945.0,48.235,48.2538,48.1784,48.1973,118945.0
2019-11-04 13:35:00,51.13,51.18,51.07,51.09,55762.0,48.1973,48.2444,48.1407,48.1596,55762.0
2019-11-04 13:40:00,51.09,51.18,51.08,51.18,54040.0,48.1596,48.2444,48.1501,48.2444,54040.0
2019-11-04 13:45:00,51.17,51.22,51.16,51.2,36472.0,48.235,48.2821,48.2255,48.2632,36472.0
2019-11-04 13:50:00,51.19,51.22,51.11,51.12,34145.0,48.2538,48.2821,48.1784,48.1878,34145.0
2019-11-04 13:55:00,51.13,51.15,51.04,51.04,34277.0,48.1973,48.2161,48.1124,48.1124,34277.0
2019-11-04 14:00:00,51.03,51.12,51.02,51.12,34271.0,48.103,48.1878,48.0936,48.1878,34271.0
2019-11-04 14:05:00,51.12,51.15,51.07,51.09,41238.0,48.1878,48.2161,48.1407,48.1596,41238.0
2019-11-04 14:10:00,51.09,51.1,51.04,51.1,29022.0,48.1596,48.169,48.1124,48.169,29022.0
2019-11-04 14:15:00,51.1,51.12,51.05,51.06,28310.0,48.169,48.1878,48.1218,48.1313,28310.0
2019-11-04 14:20:00,51.05,51.06,50.98,50.98,35993.0,48.1218,48.1313,48.0559,48.0559,35993.0
2019-11-04 14:25:00,50.98,51.01,50.95,50.96,23099.0,48.0559,48.0841,48.0276,48.037,23099.0
2019-11-04 14:30:00,50.96,51.04,50.93,50.97,38557.0,48.037,48.1124,48.0087,48.0464,38557.0
2019-11-04 14:35:00,50.98,50.99,50.89,50.91,37733.0,48.0559,48.0653,47.971,47.9899,37733.0
2019-11-04 14:40:00,50.91,50.94,50.84,50.85,23702.0,47.9899,48.0182,47.9239,47.9333,23702.0
2019-11-04 14:45:00,50.84,50.92,50.84,50.91,49375.0,47.9239,47.9993,47.9239,47.9899,49375.0
2019-11-04 14:50:00,50.91,50.92,50.89,50.9,28315.0,47.9899,47.9993,47.971,47.9805,28315.0
2019-11-04 14:55:00,50.91,51.01,50.91,50.97,81166.0,47.9899,48.0841,47.9899,48.0464,81166.0
2019-11-04 15:00:00,50.97,51.03,50.95,51.0,93806.0,48.0464,48.103,48.0276,48.0747,93806.0
2019-11-04 15:05:00,50.99,51.08,50.96,51.02,71846.0,48.0653,48.1501,48.037,48.0936,71846.0
2019-11-04 15:10:00,51.02,51.04,50.99,51.0,34266.0,48.0936,48.1124,48.0653,48.0747,34266.0
2019-11-04 15:15:00,51.0,51.11,50.99,51.09,74580.0,48.0747,48.1784,48.0653,48.1596,74580.0
2019-11-04 15:20:00,51.09,51.19,51.07,51.18,47434.0,48.1596,48.2538,48.1407,48.2444,47434.0
2019-11-04 15:25:00,51.19,51.24,51.16,51.23,93665.0,48.2538,48.301,48.2255,48.2915,93665.0
2019-11-04 15:30:00,51.23,51.23,51.1,51.12,95604.0,48.2915,48.2915,48.169,48.1878,95604.0
2019-11-04 15:35:00,51.12,51.2,51.09,51.13,166759.0,48.1878,48.2632,48.1596,48.1973,166759.0
2019-11-04 15:40:00,51.14,51.15,51.03,51.07,111169.0,48.2067,48.2161,48.103,48.1407,111169.0
2019-11-04 15:45:00,51.07,51.15,51.06,51.12,124698.0,48.1407,48.2161,48.1313,48.1878,124698.0
2019-11-04 15:50:00,51.12,51.13,51.08,51.1,180095.0,48.1878,48.1973,48.1501,48.169,180095.0
2019-11-04 15:55:00,51.1,51.21,51.09,51.1,607732.0,48.169,48.2727,48.1596,48.169,607732.0
2019-11-05 09:30:00,51.16,51.16,50.83,50.83,54457.0,48.2255,48.2255,47.9145,47.9145,54457.0
2019-11-05 09:35:00,50.81,50.93,50.66,50.93,47818.0,47.8956,48.0087,47.7542,48.0087,47818.0
2019-11-05 09:40:00,50.93,51.05,50.81,51.05,75288.0,48.0087,48.1218,47.8956,48.1218,75288.0
2019-11-05 09:45:00,51.05,51.09,50.87,50.91,37522.0,48.1218,48.1596,47.9522,47.9899,37522.0
2019-11-05 09:50:00,50.91,50.94,50.8,50.89,39718.0,47.9899,48.0182,47.8862,47.971,39718.0
2019-11-05 09:55:00,50.88,51.04,50.87,50.98,27220.0,47.9616,48.1124,47.9522,48.0559,27220.0
2019-11-05 10:00:00,51.0,51.06,50.96,51.03,38727.0,48.0747,48.1313,48.037,48.103,38727.0
2019-11-05 10:05:00,51.03,51.03,50.85,50.9,55358.0,48.103,48.103,47.9333,47.9805,55358.0
2019-11-05 10:10:00,50.89,50.89,50.51,50.51,43010.0,47.971,47.971,47.6128,47.6128,43010.0
2019-11-05 10:15:00,50.52,50.67,50.5,50.63,46235.0,47.6222,47.7636,47.6034,47.7259,46235.0
2019-11-05 10:20:00,50.63,50.72,50.55,50.66,40109.0,47.7259,47.8108,47.6505,47.7542,40109.0
2019-11-05 10:25:00,50.66,50.66,50.45,50.45,35662.0,47.7542,47.7542,47.5563,47.5563,35662.0
2019-11-05 10:30:00,50.43,50.59,50.39,50.55,57343.0,47.5374,47.6882,47.4997,47.6505,57343.0
2019-11-05 10:35:00,50.55,50.61,50.46,50.5,31399.0,47.6505,47.7071,47.5657,47.6034,31399.0
2019-11-05 10:40:00,50.49,50.5,50.31,50.32,79430.0,47.594,47.6034,47.4243,47.4337,79430.0
2019-11-05 10:45:00,50.31,50.51,50.31,50.51,39576.0,47.4243,47.6128,47.4243,47.6128,39576.0
2019-11-05 10:50:00,50.51,50.57,50.46,50.56,20825.0,47.6128,47.6694,47.5657,47.66,20825.0
2019-11-05 10:55:00,50.55,50.57,50.47,50.49,20133.0,47.6505,47.6694,47.5751,47.594,20133.0
2019-11-05 11:00:00,50.49,50.49,50.38,50.43,54420.0,47.594,47.594,47.4903,47.5374,54420.0
2019-11-05 11:05:00,50.44,50.46,50.37,50.38,34621.0,47.5468,47.5657,47.4809,47.4903,34621.0
2019-11-05 11:10:00,50.38,50.45,50.36,50.39,30132.0,47.4903,47.5563,47.4714,47.4997,30132.0
2019-11-05 11:15:00,50.39,50.42,50.37,50.39,38350.0,47.4997,47.528,47.4809,47.4997,38350.0
2019-11-05 11:20:00,50.39,50.48,50.34,50.46,39711.0,47.4997,47.5845,47.4526,47.5657,39711.0
2019-11-05 11:25:00,50.46,50.6,50.4,50.54,147924.0,47.5657,47.6977,47.5091,47.6411,147924.0
2019-11-05 11:30:00,50.53,50.79,50.52,50.75,55666.0,47.6317,47.8768,47.6222,47.8391,55666.0
2019-11-05 11:35:00,50.75,50.76,50.69,50.75,37985.0,47.8391,47.8485,47.7825,47.8391,37985.0
2019-11-05 11:40:00,50.74,50.76,50.61,50.65,56688.0,47.8296,47.8485,47.7071,47.7448,56688.0
2019-11-05 11:45:00,50.65,50.77,50.65,50.77,28811.0,47.7448,47.8579,47.7448,47.8579,28811.0
2019-11-05 11:50:00,50.77,50.98,50.77,50.97,37824.0,47.8579,48.0559,47.8579,48.0464,37824.0
2019-11-05 11:55:00,50.97,51.03,50.91,50.93,71857.0,48.0464,48.103,47.9899,48.0087,71857.0
2019-11-05 12:00:00,50.93,51.07,50.9,51.05,31277.0,48.0087,48.1407,47.9805,48.1218,31277.0
2019-11-05 12:05:00,51.05,51.06,51.01,51.03,152303.0,48.1218,48.1313,48.0841,48.103,152303.0
2019-11-05 12:10:00,51.03,51.1,50.98,50.98,26763.0,48.103,48.169,48.0559,48.0559,26763.0
2019-11-05 12:15:00,50.98,50.99,50.86,50.89,31856.0,48.0559,48.0653,47.9427,47.971,31856.0
2019-11-05 12:20:00,50.89,50.96,50.86,50.95,15271.0,47.971,48.037,47.9427,48.0276,15271.0
2019-11-05 12:25:00,50.95,50.96,50.8,50.8,33678.0,48.0276,48.037,47.8862,47.8862,33678.0
2019-11-05 12:30:00,50.81,50.82,50.7,50.71,45831.0,47.8956,47.905,47.7919,47.8014,45831.0
2019-11-05 12:35:00,50.71,50.77,50.63,50.64,143242.0,47.8014,47.8579,47.7259,47.7354,143242.0
2019-11-05 12:40:00,50.64,50.68,50.5,50.62,150027.0,47.7354,47.7731,47.6034,47.7165,150027.0
2019-11-05 12:45:00,50.64,50.68,50.61,50.67,46494.0,47.7354,47.7731,47.7071,47.7636,46494.0
2019-11-05 12:50:00,50.68,50.81,50.68,50.7,56128.0,47.7731,47.8956,47.7731,47.7919,56128.0
2019-11-05 12:55:00,50.7,50.78,50.68,50.71,44502.0,47.7919,47.8673,47.7731,47.8014,44502.0
2019-11-05 13:00:00,50.71,50.74,50.63,50.63,51359.0,47.8014,47.8296,47.7259,47.7259,51359.0
2019-11-05 13:05:00,50.63,50.75,50.57,50.74,39800.0,47.7259,47.8391,47.6694,47.8296,39800.0
2019-11-05 13:10:00,50.74,50.74,50.67,50.73,19680.0,47.8296,47.8296,47.7636,47.8202,19680.0
2019-11-05 13:15:00,50.73,50.74,50.68,50.69,16956.0,47.8202,47.8296,47.7731,47.7825,16956.0
2019-11-05 13:20:00,50.69,50.7,50.63,50.65,13889.0,47.7825,47.7919,47.7259,47.7448,13889.0
2019-11-05 13:25:00,50.65,50.65,50.51,50.53,48244.0,47.7448,47.7448,47.6128,47.6317,48244.0
2019-11-05 13:30:00,50.51,50.58,50.47,50.54,38709.0,47.6128,47.6788,47.5751,47.6411,38709.0
2019-11-05 13:35:00,50.54,50.54,50.43,50.46,45114.0,47.6411,47.6411,47.5374,47.5657,45114.0
2019-11-05 13:40:00,50.46,50.61,50.46,50.55,29113.0,47.5657,47.7071,47.5657,47.6505,29113.0
2019-11-05 13:45:00,50.55,50.55,50.48,50.54,33200.0,47.6505,47.6505,47.5845,47.6411,33200.0
2019-11-05 13:50:00,50.54,50.55,50.43,50.46,27403.0,47.6411,47.6505,47.5374,47.5657,27403.0
2019-11-05 13:55:00,50.45,50.46,50.38,50.41,32104.0,47.5563,47.5657,47.4903,47.5186,32104.0
2019-11-05 14:00:00,50.4,50.41,50.31,50.4,59206.0,47.5091,47.5186,47.4243,47.5091,59206.0
2019-11-05 14:05:00,50.39,50.57,50.38,50.51,44389.0,47.4997,47.6694,47.4903,47.6128,44389.0
2019-11-05 14:10:00,50.52,50.66,50.51,50.66,18642.0,47.6222,47.7542,47.6128,47.7542,18642.0
2019-11-05 14:15:00,50.66,50.7,50.62,50.63,35343.0,47.7542,47.7919,47.7165,47.7259,35343.0
2019-11-05 14:20:00,50.63,50.7,50.58,50.69,45334.0,47.7259,47.7919,47.6788,47.7825,45334.0
2019-11-05 14:25:00,50.69,50.7,50.64,50.7,25886.0,47.7825,47.7919,47.7354,47.7919,25886.0
2019-11-05 14:30:00,50.69,50.81,50.68,50.8,36485.0,47.7825,47.8956,47.7731,47.8862,36485.0
2019-11-05 14:35:00,50.8,50.88,50.8,50.88,38625.0,47.8862,47.9616,47.8862,47.9616,38625.0
2019-11-05 14:40:00,50.89,50.89,50.77,50.78,23163.0,47.971,47.971,47.8579,47.8673,23163.0
2019-11-05 14:45:00,50.78,50.81,50.78,50.8,22813.0,47.8673,47.8956,47.8673,47.8862,22813.0
2019-11-05 14:50:00,50.8,50.82,50.77,50.82,39548.0,47.8862,47.905,47.8579,47.905,39548.0
2019-11-05 14:55:00,50.82,50.85,50.77,50.79,115637.0,47.905,47.9333,47.8579,47.8768,115637.0
2019-11-05 15:00:00,50.79,50.84,50.77,50.78,158170.0,47.8768,47.9239,47.8579,47.8673,158170.0
2019-11-05 15:05:00,50.78,50.81,50.73,50.78,36098.0,47.8673,47.8956,47.8202,47.8673,36098.0
2019-11-05 15:10:00,50.78,50.79,50.74,50.77,32921.0,47.8673,47.8768,47.8296,47.8579,32921.0
2019-11-05 15:15:00,50.76,50.77,50.7,50.74,75696.0,47.8485,47.8579,47.7919,47.8296,75696.0
2019-11-05 15:20:00,50.75,50.76,50.71,50.76,40399.0,47.8391,47.8485,47.8014,47.8485,40399.0
2019-11-05 15:25:00,50.76,50.76,50.68,50.69,36570.0,47.8485,47.8485,47.7731,47.7825,36570.0
2019-11-05 15:30:00,50.69,50.76,50.66,50.74,86646.0,47.7825,47.8485,47.7542,47.8296,86646.0
2019-11-05 15:35:00,50.76,50.81,50.74,50.79,123972.0,47.8485,47.8956,47.8296,47.8768,123972.0
2019-11-05 15:40:00,50.79,50.8,50.72,50.72,71795.0,47.8768,47.8862,47.8108,47.8108,71795.0
2019-11-05 15:45:00,50.73,50.78,50.7,50.7,120874.0,47.8202,47.8673,47.7919,47.7919,120874.0
2019-11-05 15:50:00,50.71,50.78,50.7,50.75,201001.0,47.8014,47.8673,47.7919,47.8391,201001.0
2019-11-05 15:55:00,50.75,50.76,50.64,50.71,309661.0,47.8391,47.8485,47.7354,47.8014,309661.0
2019-11-06 09:30:00,50.84,51.04,50.79,51.03,44083.0,47.9239,48.1124,47.8768,48.103,44083.0
2019-11-06 09:35:00,51.04,51.06,50.86,50.96,31003.0,48.1124,48.1313,47.9427,48.037,31003.0
2019-11-06 09:40:00,50.98,50.98,50.76,50.79,34386.0,48.0559,48.0559,47.8485,47.8768,34386.0
2019-11-06 09:45:00,50.78,50.9,50.73,50.9,44671.0,47.8673,47.9805,47.8202,47.9805,44671.0
2019-11-06 09:50:00,50.89,50.91,50.73,50.89,23051.0,47.971,47.9899,47.8202,47.971,23051.0
2019-11-06 09:55:00,50.88,51.07,50.87,51.06,15756.0,47.9616,48.1407,47.9522,48.1313,15756.0
2019-11-06 10:00:00,51.06,51.24,51.05,51.19,32700.0,48.1313,48.301,48.1218,48.2538,32700.0
2019-11-06 10:05:00,51.19,51.24,51.16,51.24,32625.0,48.2538,48.301,48.2255,48.301,32625.0
2019-11-06 10:10:00,51.25,51.33,51.15,51.24,57031.0,48.3104,48.3858,48.2161,48.301,57031.0
2019-11-06 10:15:00,51.25,51.26,51.12,51.21,41134.0,48.3104,48.3198,48.1878,48.2727,41134.0
2019-11-06 10:20:00,51.22,51.32,51.2,51.28,26546.0,48.2821,48.3764,48.2632,48.3387,26546.0
2019-11-06 10:25:00,51.29,51.3,51.24,51.28,62555.0,48.3481,48.3575,48.301,48.3387,62555.0
2019-11-06 10:30:00,51.29,51.39,51.25,51.32,42338.0,48.3481,48.4423,48.3104,48.3764,42338.0
2019-11-06 10:35:00,51.33,51.35,51.3,51.33,22453.0,48.3858,48.4046,48.3575,48.3858,22453.0
2019-11-06 10:40:00,51.33,51.34,51.21,51.22,13608.0,48.3858,48.3952,48.2727,48.2821,13608.0
2019-11-06 10:45:00,51.21,51.25,51.18,51.21,15044.0,48.2727,48.3104,48.2444,48.2727,15044.0
2019-11-06 10:50:00,51.21,51.27,51.16,51.16,14144.0,48.2727,48.3292,48.2255,48.2255,14144.0
2019-11-06 10:55:00,51.16,51.21,51.15,51.18,14267.0,48.2255,48.2727,48.2161,48.2444,14267.0
2019-11-06 11:00:00,51.18,51.24,51.15,51.24,24319.0,48.2444,48.301,48.2161,48.301,24319.0
2019-11-06 11:05:00,51.25,51.37,51.24,51.36,24766.0,48.3104,48.4235,48.301,48.4141,24766.0
2019-11-06 11:10:00,51.36,51.46,51.35,51.41,32028.0,48.4141,48.5083,48.4046,48.4612,32028.0
2019-11-06 11:15:00,51.41,51.42,51.3,51.35,29001.0,48.4612,48.4706,48.3575,48.4046,29001.0
2019-11-06 11:20:00,51.35,51.47,51.34,51.45,17219.0,48.4046,48.5178,48.3952,48.4989,17219.0
2019-11-06 11:25:00,51.44,51.55,51.42,51.48,21430.0,48.4895,48.5932,48.4706,48.5272,21430.0
2019-11-06 11:30:00,51.48,51.48,51.37,51.37,14605.0,48.5272,48.5272,48.4235,48.4235,14605.0
2019-11-06 11:35:00,51.38,51.41,51.36,51.4,13071.0,48.4329,48.4612,48.4141,48.4518,13071.0
2019-11-06 11:40:00,51.4,51.5,51.38,51.43,32723.0,48.4518,48.546,48.4329,48.4801,32723.0
2019-11-06 11:45:00,51.44,51.44,51.33,51.43,28077.0,48.4895,48.4895,48.3858,48.4801,28077.0
2019-11-06 11:50:00,51.43,51.43,51.32,51.32,15082.0,48.4801,48.4801,48.3764,48.3764,15082.0
2019-11-06 11:55:00,51.32,51.38,51.31,51.38,16856.0,48.3764,48.4329,48.3669,48.4329,16856.0
2019-11-06 12:00:00,51.38,51.43,51.35,51.42,12047.0,48.4329,48.4801,48.4046,48.4706,12047.0
2019-11-06 12:05:00,51.42,51.48,51.42,51.46,21083.0,48.4706,48.5272,48.4706,48.5083,21083.0
2019-11-06 12:10:00,51.46,51.5,51.44,51.45,21616.0,48.5083,48.546,48.4895,48.4989,21616.0
2019-11-06 12:15:00,51.45,51.45,51.4,51.45,20795.0,48.4989,48.4989,48.4518,48.4989,20795.0
2019-11-06 12:20:00,51.45,51.53,51.44,51.5,19274.0,48.4989,48.5743,48.4895,48.546,19274.0
2019-11-06 12:25:00,51.49,51.5,51.44,51.48,11980.0,48.5366,48.546,48.4895,48.5272,11980.0
2019-11-06 12:30:00,51.49,51.5,51.43,51.44,17570.0,48.5366,48.546,48.4801,48.4895,17570.0
2019-11-06 12:35:00,51.45,51.58,51.44,51.57,23703.0,48.4989,48.6214,48.4895,48.612,23703.0
2019-11-06 12:40:00,51.57,51.61,51.56,51.6,20626.0,48.612,48.6497,48.6026,48.6403,20626.0
2019-11-06 12:45:00,51.6,51.62,51.57,51.6,60151.0,48.6403,48.6592,48.612,48.6403,60151.0
2019-11-06 12:50:00,51.6,51.67,51.59,51.67,34236.0,48.6403,48.7063,48.6309,48.7063,34236.0
2019-11-06 12:55:00,51.67,51.8,51.66,51.79,36760.0,48.7063,48.8288,48.6969,48.8194,36760.0
2019-11-06 13:00:00,51.79,51.81,51.73,51.74,32999.0,48.8194,48.8383,48.7628,48.7723,32999.0
2019-11-06 13:05:00,51.74,51.76,51.7,51.73,23650.0,48.7723,48.7911,48.7346,48.7628,23650.0
2019-11-06 13:10:00,51.73,51.74,51.68,51.69,27366.0,48.7628,48.7723,48.7157,48.7251,27366.0
2019-11-06 13:15:00,51.68,51.7,51.54,51.55,44428.0,48.7157,48.7346,48.5837,48.5932,44428.0
2019-11-06 13:20:00,51.55,51.6,51.53,51.55,32228.0,48.5932,48.6403,48.5743,48.5932,32228.0
2019-11-06 13:25:00,51.55,51.63,51.52,51.56,77618.0,48.5932,48.6686,48.5649,48.6026,77618.0
2019-11-06 13:30:00,51.56,51.6,51.55,51.6,26889.0,48.6026,48.6403,48.5932,48.6403,26889.0
2019-11-06 13:35:00,51.6,51.7,51.59,51.69,34030.0,48.6403,48.7346,48.6309,48.7251,34030.0
2019-11-06 13:40:00,51.7,51.72,51.68,51.71,19498.0,48.7346,48.7534,48.7157,48.744,19498.0
2019-11-06 13:45:00,51.72,51.74,51.67,51.68,25942.0,48.7534,48.7723,48.7063,48.7157,25942.0
2019-11-06 13:50:00,51.69,51.73,51.65,51.7,23359.0,48.7251,48.7628,48.6874,48.7346,23359.0
2019-11-06 13:55:00,51.71,51.81,51.64,51.8,63982.0,48.744,48.8383,48.678,48.8288,63982.0
2019-11-06 14:00:00,51.79,51.9,51.74,51.89,49578.0,48.8194,48.9231,48.7723,48.9137,49578.0
2019-11-06 14:05:00,51.89,51.94,51.88,51.92,25525.0,48.9137,48.9608,48.9042,48.9419,25525.0
2019-11-06 14:10:00,51.92,51.93,51.88,51.9,19492.0,48.9419,48.9514,48.9042,48.9231,19492.0
2019-11-06 14:15:00,51.91,51.93,51.88,51.91,19338.0,48.9325,48.9514,48.9042,48.9325,19338.0
2019-11-06 14:20:00,51.92,51.95,51.85,51.87,37969.0,48.9419,48.9702,48.876,48.8948,37969.0
2019-11-06 14:25:00,51.88,51.91,51.86,51.88,19175.0,48.9042,48.9325,48.8854,48.9042,19175.0
2019-11-06 14:30:00,51.89,51.96,51.87,51.93,25087.0,48.9137,48.9797,48.8948,48.9514,25087.0
2019-11-06 14:35:00,51.93,51.93,51.84,51.86,21673.0,48.9514,48.9514,48.8665,48.8854,21673.0
2019-11-06 14:40:00,51.86,51.95,51.85,51.91,30662.0,48.8854,48.9702,48.876,48.9325,30662.0
2019-11-06 14:45:00,51.9,51.9,51.78,51.8,35404.0,48.9231,48.9231,48.81,48.8288,35404.0
2019-11-06 14:50:00,51.8,51.9,51.8,51.9,32844.0,48.8288,48.9231,48.8288,48.9231,32844.0
2019-11-06 14:55:00,51.9,51.92,51.86,51.88,28221.0,48.9231,48.9419,48.8854,48.9042,28221.0
2019-11-06 15:00:00,51.88,51.92,51.82,51.91,35446.0,48.9042,48.9419,48.8477,48.9325,35446.0
2019-11-06 15:05:00,51.91,51.98,51.91,51.96,44913.0,48.9325,48.9985,48.9325,48.9797,44913.0
2019-11-06 15:10:00,51.95,51.99,51.95,51.97,42010.0,48.9702,49.0079,48.9702,48.9891,42010.0
2019-11-06 15:15:00,51.96,52.05,51.94,52.03,49597.0,48.9797,49.0645,48.9608,49.0456,49597.0
2019-11-06 15:20:00,52.03,52.11,52.0,52.01,72103.0,49.0456,49.121,49.0174,49.0268,72103.0
2019-11-06 15:25:00,52.02,52.04,51.96,52.0,45768.0,49.0362,49.0551,48.9797,49.0174,45768.0
2019-11-06 15:30:00,52.0,52.04,51.98,52.0,67002.0,49.0174,49.0551,48.9985,49.0174,67002.0
2019-11-06 15:35:00,52.0,52.04,52.0,52.01,43086.0,49.0174,49.0551,49.0174,49.0268,43086.0
2019-11-06 15:40:00,52.01,52.02,51.97,52.0,71007.0,49.0268,49.0362,48.9891,49.0174,71007.0
2019-11-06 15:45:00,51.99,52.0,51.93,51.97,79635.0,49.0079,49.0174,48.9514,48.9891,79635.0
2019-11-06 15:50:00,51.98,52.09,51.97,52.07,177897.0,48.9985,49.1022,48.9891,49.0833,177897.0
2019-11-06 15:55:00,52.07,52.11,52.02,52.04,329541.0,49.0833,49.121,49.0362,49.0551,329541.0
2019-11-07 09:30:00,52.05,52.24,51.56,51.63,61528.0,49.0645,49.2436,48.6026,48.6686,61528.0
2019-11-07 09:35:00,51.63,51.69,51.38,51.47,25269.0,48.6686,48.7251,48.4329,48.5178,25269.0
2019-11-07 09:40:00,51.48,51.59,51.36,51.59,18971.0,48.5272,48.6309,48.4141,48.6309,18971.0
2019-11-07 09:45:00,51.58,51.68,51.51,51.54,25982.0,48.6214,48.7157,48.5555,48.5837,25982.0
2019-11-07 09:50:00,51.5,51.55,51.36,51.41,41205.0,48.546,48.5932,48.4141,48.4612,41205.0
2019-11-07 09:55:00,51.42,51.74,51.4,51.74,65621.0,48.4706,48.7723,48.4518,48.7723,65621.0
2019-11-07 10:00:00,51.76,51.88,51.64,51.64,36843.0,48.7911,48.9042,48.678,48.678,36843.0
2019-11-07 10:05:00,51.64,51.65,51.49,51.53,58080.0,48.678,48.6874,48.5366,48.5743,58080.0
2019-11-07 10:10:00,51.52,51.58,51.44,51.45,39232.0,48.5649,48.6214,48.4895,48.4989,39232.0
2019-11-07 10:15:00,51.45,51.58,51.44,51.55,25902.0,48.4989,48.6214,48.4895,48.5932,25902.0
2019-11-07 10:20:00,51.53,51.58,51.5,51.53,24875.0,48.5743,48.6214,48.546,48.5743,24875.0
2019-11-07 10:25:00,51.53,51.56,51.5,51.55,17016.0,48.5743,48.6026,48.546,48.5932,17016.0
2019-11-07 10:30:00,51.57,51.65,51.49,51.62,44601.0,48.612,48.6874,48.5366,48.6592,44601.0
2019-11-07 10:35:00,51.61,51.64,51.51,51.56,15490.0,48.6497,48.678,48.5555,48.6026,15490.0
2019-11-07 10:40:00,51.54,51.58,51.32,51.36,197672.0,48.5837,48.6214,48.3764,48.4141,197672.0
2019-11-07 10:45:00,51.35,51.38,51.29,51.33,44645.0,48.4046,48.4329,48.3481,48.3858,44645.0
2019-11-07 10:50:00,51.34,51.42,51.29,51.39,99362.0,48.3952,48.4706,48.3481,48.4423,99362.0
2019-11-07 10:55:00,51.38,51.38,51.04,51.06,53466.0,48.4329,48.4329,48.1124,48.1313,53466.0
2019-11-07 11:00:00,51.06,51.11,50.98,51.0,32520.0,48.1313,48.1784,48.0559,48.0747,32520.0
2019-11-07 11:05:00,50.99,51.01,50.71,50.75,99252.0,48.0653,48.0841,47.8014,47.8391,99252.0
2019-11-07 11:10:00,50.77,50.98,50.77,50.98,82893.0,47.8579,48.0559,47.8579,48.0559,82893.0
2019-11-07 11:15:00,50.97,50.99,50.83,50.89,57725.0,48.0464,48.0653,47.9145,47.971,57725.0
2019-11-07 11:20:00,50.9,50.95,50.82,50.84,21518.0,47.9805,48.0276,47.905,47.9239,21518.0
2019-11-07 11:25:00,50.84,50.88,50.72,50.82,79997.0,47.9239,47.9616,47.8108,47.905,79997.0
2019-11-07 11:30:00,50.82,50.94,50.77,50.94,21896.0,47.905,48.0182,47.8579,48.0182,21896.0
2019-11-07 11:35:00,50.93,50.95,50.88,50.95,12001.0,48.0087,48.0276,47.9616,48.0276,12001.0
2019-11-07 11:40:00,50.95,50.99,50.91,50.96,43032.0,48.0276,48.0653,47.9899,48.037,43032.0
2019-11-07 11:45:00,50.96,50.96,50.88,50.89,20241.0,48.037,48.037,47.9616,47.971,20241.0
2019-11-07 11:50:00,50.89,50.9,50.84,50.85,12103.0,47.971,47.9805,47.9239,47.9333,12103.0
2019-11-07 11:55:00,50.85,51.0,50.79,50.96,28533.0,47.9333,48.0747,47.8768,48.037,28533.0
2019-11-07 12:00:00,50.95,50.98,50.91,50.91,11793.0,48.0276,48.0559,47.9899,47.9899,11793.0
2019-11-07 12:05:00,50.91,50.91,50.79,50.79,27254.0,47.9899,47.9899,47.8768,47.8768,27254.0
2019-11-07 12:10:00,50.79,50.85,50.77,50.81,21497.0,47.8768,47.9333,47.8579,47.8956,21497.0
2019-11-07 12:15:00,50.8,50.8,50.69,50.73,20861.0,47.8862,47.8862,47.7825,47.8202,20861.0
2019-11-07 12:20:00,50.74,50.76,50.65,50.66,34735.0,47.8296,47.8485,47.7448,47.7542,34735.0
2019-11-07 12:25:00,50.66,50.66,50.54,50.55,27166.0,47.7542,47.7542,47.6411,47.6505,27166.0
2019-11-07 12:30:00,50.55,50.58,50.51,50.52,49332.0,47.6505,47.6788,47.6128,47.6222,49332.0
2019-11-07 12:35:00,50.52,50.52,50.36,50.38,80849.0,47.6222,47.6222,47.4714,47.4903,80849.0
2019-11-07 12:40:00,50.37,50.38,50.2,50.2,92972.0,47.4809,47.4903,47.3206,47.3206,92972.0
2019-11-07 12:45:00,50.21,50.26,50.19,50.24,41682.0,47.33,47.3772,47.3112,47.3583,41682.0
2019-11-07 12:50:00,50.24,50.28,50.22,50.26,70437.0,47.3583,47.396,47.3395,47.3772,70437.0
2019-11-07 12:55:00,50.27,50.31,50.21,50.25,104534.0,47.3866,47.4243,47.33,47.3677,104534.0
2019-11-07 13:00:00,50.24,50.43,50.24,50.41,50096.0,47.3583,47.5374,47.3583,47.5186,50096.0
2019-11-07 13:05:00,50.41,50.41,50.31,50.31,55001.0,47.5186,47.5186,47.4243,47.4243,55001.0
2019-11-07 13:10:00,50.3,50.35,50.25,50.34,110351.0,47.4149,47.462,47.3677,47.4526,110351.0
2019-11-07 13:15:00,50.34,50.39,50.27,50.34,121372.0,47.4526,47.4997,47.3866,47.4526,121372.0
2019-11-07 13:20:00,50.34,50.47,50.32,50.47,34921.0,47.4526,47.5751,47.4337,47.5751,34921.0
2019-11-07 13:25:00,50.47,50.51,50.39,50.4,60217.0,47.5751,47.6128,47.4997,47.5091,60217.0
2019-11-07 13:30:00,50.39,50.4,50.34,50.36,30653.0,47.4997,47.5091,47.4526,47.4714,30653.0
2019-11-07 13:35:00,50.37,50.41,50.33,50.4,19583.0,47.4809,47.5186,47.4431,47.5091,19583.0
2019-11-07 13:40:00,50.4,50.49,50.39,50.48,50545.0,47.5091,47.594,47.4997,47.5845,50545.0
2019-11-07 13:45:00,50.49,50.58,50.49,50.52,41198.0,47.594,47.6788,47.594,47.6222,41198.0
2019-11-07 13:50:00,50.53,50.75,50.53,50.73,34241.0,47.6317,47.8391,47.6317,47.8202,34241.0
2019-11-07 13:55:00,50.74,50.79,50.71,50.79,31239.0,47.8296,47.8768,47.8014,47.8768,31239.0
2019-11-07 14:00:00,50.79,50.81,50.75,50.79,30838.0,47.8768,47.8956,47.8391,47.8768,30838.0
2019-11-07 14:05:00,50.8,50.88,50.78,50.86,25562.0,47.8862,47.9616,47.8673,47.9427,25562.0
2019-11-07 14:10:00,50.87,50.87,50.69,50.69,37833.0,47.9522,47.9522,47.7825,47.7825,37833.0
2019-11-07 14:15:00,50.71,50.81,50.7,50.79,42373.0,47.8014,47.8956,47.7919,47.8768,42373.0
2019-11-07 14:20:00,50.79,50.84,50.76,50.79,47278.0,47.8768,47.9239,47.8485,47.8768,47278.0
2019-11-07 14:25:00,50.79,50.94,50.78,50.9,27443.0,47.8768,48.0182,47.8673,47.9805,27443.0
2019-11-07 14:30:00,50.9,50.93,50.85,50.93,25403.0,47.9805,48.0087,47.9333,48.0087,25403.0
2019-11-07 14:35:00,50.93,50.99,50.9,50.97,32479.0,48.0087,48.0653,47.9805,48.0464,32479.0
2019-11-07 14:40:00,50.98,51.01,50.77,50.82,48786.0,48.0559,48.0841,47.8579,47.905,48786.0
2019-11-07 14:45:00,50.81,50.96,50.8,50.94,30983.0,47.8956,48.037,47.8862,48.0182,30983.0
2019-11-07 14:50:00,50.95,51.05,50.95,51.04,19902.0,48.0276,48.1218,48.0276,48.1124,19902.0
2019-11-07 14:55:00,51.04,51.04,50.93,50.98,21731.0,48.1124,48.1124,48.0087,48.0559,21731.0
2019-11-07 15:00:00,50.98,51.0,50.93,50.95,49260.0,48.0559,48.0747,48.0087,48.0276,49260.0
2019-11-07 15:05:00,50.95,51.04,50.95,51.02,18469.0,48.0276,48.1124,48.0276,48.0936,18469.0
2019-11-07 15:10:00,51.03,51.06,51.0,51.03,26403.0,48.103,48.1313,48.0747,48.103,26403.0
2019-11-07 15:15:00,51.02,51.03,50.94,50.96,33559.0,48.0936,48.103,48.0182,48.037,33559.0
2019-11-07 15:20:00,50.96,50.99,50.94,50.96,41246.0,48.037,48.0653,48.0182,48.037,41246.0
2019-11-07 15:25:00,50.95,50.97,50.91,50.93,38412.0,48.0276,48.0464,47.9899,48.0087,38412.0
2019-11-07 15:30:00,50.93,50.97,50.91,50.96,40057.0,48.0087,48.0464,47.9899,48.037,40057.0
2019-11-07 15:35:00,50.97,50.97,50.91,50.92,50205.0,48.0464,48.0464,47.9899,47.9993,50205.0
2019-11-07 15:40:00,50.93,50.96,50.91,50.91,43643.0,48.0087,48.037,47.9899,47.9899,43643.0
2019-11-07 15:45:00,50.92,50.95,50.84,50.92,74992.0,47.9993,48.0276,47.9239,47.9993,74992.0
2019-11-07 15:50:00,50.92,50.97,50.9,50.92,91763.0,47.9993,48.0464,47.9805,47.9993,91763.0
2019-11-07 15:55:00,50.92,51.03,50.9,51.02,209424.0,47.9993,48.103,47.9805,48.0936,209424.0
2019-11-08 09:30:00,51.01,51.4,50.86,51.4,54805.0,48.0841,48.4518,47.9427,48.4518,54805.0
2019-11-08 09:35:00,51.4,51.47,51.13,51.22,49316.0,48.4518,48.5178,48.1973,48.2821,49316.0
2019-11-08 09:40:00,51.23,51.28,51.09,51.18,17852.0,48.2915,48.3387,48.1596,48.2444,17852.0
2019-11-08 09:45:00,51.21,51.43,51.2,51.41,39776.0,48.2727,48.4801,48.2632,48.4612,39776.0
2019-11-08 09:50:00,51.4,51.46,51.21,51.27,25801.0,48.4518,48.5083,48.2727,48.3292,25801.0
2019-11-08 09:55:00,51.28,51.34,51.2,51.25,33231.0,48.3387,48.3952,48.2632,48.3104,33231.0
2019-11-08 10:00:00,51.26,51.49,51.26,51.35,30676.0,48.3198,48.5366,48.3198,48.4046,30676.0
2019-11-08 10:05:00,51.35,51.4,51.24,51.4,31979.0,48.4046,48.4518,48.301,48.4518,31979.0
2019-11-08 10:10:00,51.4,51.54,51.4,51.45,68285.0,48.4518,48.5837,48.4518,48.4989,68285.0
2019-11-08 10:15:00,51.44,51.45,51.29,51.45,38172.0,48.4895,48.4989,48.3481,48.4989,38172.0
2019-11-08 10:20:00,51.44,51.44,51.23,51.3,27309.0,48.4895,48.4895,48.2915,48.3575,27309.0
2019-11-08 10:25:00,51.32,51.38,51.25,51.25,11635.0,48.3764,48.4329,48.3104,48.3104,11635.0
2019-11-08 10:30:00,51.26,51.31,51.23,51.28,14809.0,48.3198,48.3669,48.2915,48.3387,14809.0
2019-11-08 10:35:00,51.29,51.37,51.23,51.24,21546.0,48.3481,48.4235,48.2915,48.301,21546.0
2019-11-08 10:40:00,51.25,51.26,51.14,51.15,18899.0,48.3104,48.3198,48.2067,48.2161,18899.0
2019-11-08 10:45:00,51.16,51.17,50.98,51.04,34216.0,48.2255,48.235,48.0559,48.1124,34216.0
2019-11-08 10:50:00,51.05,51.24,51.05,51.23,22748.0,48.1218,48.301,48.1218,48.2915,22748.0
2019-11-08 10:55:00,51.22,51.26,51.16,51.26,18180.0,48.2821,48.3198,48.2255,48.3198,18180.0
2019-11-08 11:00:00,51.25,51.3,51.18,51.3,30711.0,48.3104,48.3575,48.2444,48.3575,30711.0
2019-11-08 11:05:00,51.29,51.33,51.25,51.26,24101.0,48.3481,48.3858,48.3104,48.3198,24101.0
2019-11-08 11:10:00,51.27,51.31,51.22,51.26,50337.0,48.3292,48.3669,48.2821,48.3198,50337.0
2019-11-08 11:15:00,51.26,51.27,51.2,51.27,19894.0,48.3198,48.3292,48.2632,48.3292,19894.0
2019-11-08 11:20:00,51.28,51.31,51.24,51.3,13681.0,48.3387,48.3669,48.301,48.3575,13681.0
2019-11-08 11:25:00,51.29,51.34,51.24,51.34,14863.0,48.3481,48.3952,48.301,48.3952,14863.0
2019-11-08 11:30:00,51.34,51.35,51.3,51.31,13080.0,48.3952,48.4046,48.3575,48.3669,13080.0
2019-11-08 11:35:00,51.31,51.33,51.26,51.27,13587.0,48.3669,48.3858,48.3198,48.3292,13587.0
2019-11-08 11:40:00,51.25,51.27,51.21,51.27,13026.0,48.3104,48.3292,48.2727,48.3292,13026.0
2019-11-08 11:45:00,51.26,51.27,51.22,51.25,18828.0,48.3198,48.3292,48.2821,48.3104,18828.0
2019-11-08 11:50:00,51.25,51.36,51.25,51.34,29392.0,48.3104,48.4141,48.3104,48.3952,29392.0
2019-11-08 11:55:00,51.34,51.39,51.3,51.35,19883.0,48.3952,48.4423,48.3575,48.4046,19883.0
2019-11-08 12:00:00,51.34,51.37,51.32,51.35,14575.0,48.3952,48.4235,48.3764,48.4046,14575.0
2019-11-08 12:05:00,51.35,51.38,51.32,51.36,8869.0,48.4046,48.4329,48.3764,48.4141,8869.0
2019-11-08 12:10:00,51.36,51.41,51.35,51.36,18400.0,48.4141,48.4612,48.4046,48.4141,18400.0
2019-11-08 12:15:00,51.37,51.37,51.25,51.29,11481.0,48.4235,48.4235,48.3104,48.3481,11481.0
2019-11-08 12:20:00,51.29,51.3,51.23,51.28,17199.0,48.3481,48.3575,48.2915,48.3387,17199.0
2019-11-08 12:25:00,51.27,51.27,51.13,51.13,26720.0,48.3292,48.3292,48.1973,48.1973,26720.0
2019-11-08 12:30:00,51.13,51.24,51.12,51.24,18319.0,48.1973,48.301,48.1878,48.301,18319.0
2019-11-08 12:35:00,51.24,51.3,51.24,51.27,20687.0,48.301,48.3575,48.301,48.3292,20687.0
2019-11-08 12:40:00,51.27,51.28,51.24,51.25,32862.0,48.3292,48.3387,48.301,48.3104,32862.0
2019-11-08 12:45:00,51.26,51.34,51.24,51.34,37244.0,48.3198,48.3952,48.301,48.3952,37244.0
2019-11-08 12:50:00,51.33,51.34,51.25,51.31,38097.0,48.3858,48.3952,48.3104,48.3669,38097.0
2019-11-08 12:55:00,51.32,51.37,51.32,51.34,13315.0,48.3764,48.4235,48.3764,48.3952,13315.0
2019-11-08 13:00:00,51.35,51.36,51.27,51.31,9475.0,48.4046,48.4141,48.3292,48.3669,9475.0
2019-11-08 13:05:00,51.31,51.36,51.3,51.35,43658.0,48.3669,48.4141,48.3575,48.4046,43658.0
2019-11-08 13:10:00,51.35,51.35,51.28,51.32,44466.0,48.4046,48.4046,48.3387,48.3764,44466.0
2019-11-08 13:15:00,51.32,51.38,51.31,51.38,24459.0,48.3764,48.4329,48.3669,48.4329,24459.0
2019-11-08 13:20:00,51.38,51.4,51.35,51.38,15939.0,48.4329,48.4518,48.4046,48.4329,15939.0
2019-11-08 13:25:00,51.37,51.47,51.37,51.46,12355.0,48.4235,48.5178,48.4235,48.5083,12355.0
2019-11-08 13:30:00,51.46,51.5,51.44,51.45,20082.0,48.5083,48.546,48.4895,48.4989,20082.0
2019-11-08 13:35:00,51.45,51.45,51.39,51.4,11255.0,48.4989,48.4989,48.4423,48.4518,11255.0
2019-11-08 13:40:00,51.4,51.42,51.3,51.3,12541.0,48.4518,48.4706,48.3575,48.3575,12541.0
2019-11-08 13:45:00,51.3,51.33,51.25,51.29,55920.0,48.3575,48.3858,48.3104,48.3481,55920.0
2019-11-08 13:50:00,51.28,51.28,51.22,51.22,60869.0,48.3387,48.3387,48.2821,48.2821,60869.0
2019-11-08 13:55:00,51.22,51.29,51.21,51.25,22475.0,48.2821,48.3481,48.2727,48.3104,22475.0
2019-11-08 14:00:00,51.26,51.39,51.25,51.39,17783.0,48.3198,48.4423,48.3104,48.4423,17783.0
2019-11-08 14:05:00,51.39,51.39,51.31,51.32,15492.0,48.4423,48.4423,48.3669,48.3764,15492.0
2019-11-08 14:10:00,51.32,51.35,51.31,51.31,13467.0,48.3764,48.4046,48.3669,48.3669,13467.0
2019-11-08 14:15:00,51.31,51.33,51.3,51.31,14763.0,48.3669,48.3858,48.3575,48.3669,14763.0
2019-11-08 14:20:00,51.3,51.33,51.23,51.25,21870.0,48.3575,48.3858,48.2915,48.3104,21870.0
2019-11-08 14:25:00,51.25,51.32,51.23,51.31,22987.0,48.3104,48.3764,48.2915,48.3669,22987.0
2019-11-08 14:30:00,51.31,51.31,51.26,51.28,23748.0,48.3669,48.3669,48.3198,48.3387,23748.0
2019-11-08 14:35:00,51.28,51.28,51.17,51.19,21598.0,48.3387,48.3387,48.235,48.2538,21598.0
2019-11-08 14:40:00,51.19,51.21,51.13,51.14,16938.0,48.2538,48.2727,48.1973,48.2067,16938.0
2019-11-08 14:45:00,51.14,51.17,51.12,51.16,25507.0,48.2067,48.235,48.1878,48.2255,25507.0
2019-11-08 14:50:00,51.16,51.18,51.12,51.14,23554.0,48.2255,48.2444,48.1878,48.2067,23554.0
2019-11-08 14:55:00,51.13,51.17,51.12,51.15,26031.0,48.1973,48.235,48.1878,48.2161,26031.0
2019-11-08 15:00:00,51.15,51.2,51.13,51.18,30169.0,48.2161,48.2632,48.1973,48.2444,30169.0
2019-11-08 15:05:00,51.18,51.22,51.17,51.21,25271.0,48.2444,48.2821,48.235,48.2727,25271.0
2019-11-08 15:10:00,51.21,51.21,51.15,51.21,38169.0,48.2727,48.2727,48.2161,48.2727,38169.0
2019-11-08 15:15:00,51.22,51.22,51.15,51.15,36589.0,48.2821,48.2821,48.2161,48.2161,36589.0
2019-11-08 15:20:00,51.15,51.16,51.11,51.12,26845.0,48.2161,48.2255,48.1784,48.1878,26845.0
2019-11-08 15:25:00,51.12,51.13,51.07,51.09,27652.0,48.1878,48.1973,48.1407,48.1596,27652.0
2019-11-08 15:30:00,51.09,51.11,51.05,51.11,77213.0,48.1596,48.1784,48.1218,48.1784,77213.0
2019-11-08 15:35:00,51.11,51.16,51.09,51.16,74722.0,48.1784,48.2255,48.1596,48.2255,74722.0
2019-11-08 15:40:00,51.15,51.18,51.14,51.15,56563.0,48.2161,48.2444,48.2067,48.2161,56563.0
2019-11-08 15:45:00,51.15,51.16,51.11,51.12,44361.0,48.2161,48.2255,48.1784,48.1878,44361.0
2019-11-08 15:50:00,51.12,51.2,51.11,51.2,115773.0,48.1878,48.2632,48.1784,48.2632,115773.0
2019-11-08 15:55:00,51.19,51.2,51.11,51.15,228025.0,48.2538,48.2632,48.1784,48.2161,228025.0
2019-11-11 09:30:00,51.25,51.67,51.17,51.62,52171.0,48.3104,48.7063,48.235,48.6592,52171.0
2019-11-11 09:35:00,51.64,51.92,51.59,51.91,59602.0,48.678,48.9419,48.6309,48.9325,59602.0
2019-11-11 09:40:00,51.91,52.07,51.77,51.9,43243.0,48.9325,49.0833,48.8006,48.9231,43243.0
2019-11-11 09:45:00,51.93,51.94,51.76,51.9,27846.0,48.9514,48.9608,48.7911,48.9231,27846.0
2019-11-11 09:50:00,51.91,51.96,51.78,51.86,33934.0,48.9325,48.9797,48.81,48.8854,33934.0
2019-11-11 09:55:00,51.87,51.91,51.77,51.87,23569.0,48.8948,48.9325,48.8006,48.8948,23569.0
2019-11-11 10:00:00,51.87,51.93,51.75,51.79,33704.0,48.8948,48.9514,48.7817,48.8194,33704.0
2019-11-11 10:05:00,51.79,51.87,51.77,51.79,30946.0,48.8194,48.8948,48.8006,48.8194,30946.0
2019-11-11 10:10:00,51.79,51.83,51.68,51.68,26576.0,48.8194,48.8571,48.7157,48.7157,26576.0
2019-11-11 10:15:00,51.68,51.75,51.61,51.66,32362.0,48.7157,48.7817,48.6497,48.6969,32362.0
2019-11-11 10:20:00,51.66,51.75,51.62,51.62,29704.0,48.6969,48.7817,48.6592,48.6592,29704.0
2019-11-11 10:25:00,51.63,51.67,51.57,51.64,16072.0,48.6686,48.7063,48.612,48.678,16072.0
2019-11-11 10:30:00,51.63,51.77,51.63,51.68,15899.0,48.6686,48.8006,48.6686,48.7157,15899.0
2019-11-11 10:35:00,51.69,51.78,51.67,51.72,20341.0,48.7251,48.81,48.7063,48.7534,20341.0
2019-11-11 10:40:00,51.73,51.87,51.73,51.84,21498.0,48.7628,48.8948,48.7628,48.8665,21498.0
2019-11-11 10:45:00,51.85,51.85,51.76,51.83,22458.0,48.876,48.876,48.7911,48.8571,22458.0
2019-11-11 10:50:00,51.83,51.89,51.8,51.85,12922.0,48.8571,48.9137,48.8288,48.876,12922.0
2019-11-11 10:55:00,51.85,51.94,51.81,51.91,20367.0,48.876,48.9608,48.8383,48.9325,20367.0
2019-11-11 11:00:00,51.91,51.95,51.87,51.93,34852.0,48.9325,48.9702,48.8948,48.9514,34852.0
2019-11-11 11:05:00,51.93,52.02,51.9,52.0,40150.0,48.9514,49.0362,48.9231,49.0174,40150.0
2019-11-11 11:10:00,52.0,52.08,51.94,51.99,61349.0,49.0174,49.0928,48.9608,49.0079,61349.0
2019-11-11 11:15:00,52.0,52.08,51.98,52.05,35591.0,49.0174,49.0928,48.9985,49.0645,35591.0
2019-11-11 11:20:00,52.05,52.08,52.0,52.04,24038.0,49.0645,49.0928,49.0174,49.0551,24038.0
2019-11-11 11:25:00,52.05,52.08,51.99,51.99,37892.0,49.0645,49.0928,49.0079,49.0079,37892.0
2019-11-11 11:30:00,51.98,52.07,51.97,52.03,30793.0,48.9985,49.0833,48.9891,49.0456,30793.0
2019-11-11 11:35:00,52.03,52.09,52.02,52.04,23424.0,49.0456,49.1022,49.0362,49.0551,23424.0
2019-11-11 11:40:00,52.05,52.08,52.03,52.07,20989.0,49.0645,49.0928,49.0456,49.0833,20989.0
2019-11-11 11:45:00,52.06,52.18,52.06,52.16,68381.0,49.0739,49.187,49.0739,49.1682,68381.0
2019-11-11 11:50:00,52.16,52.23,52.13,52.13,33309.0,49.1682,49.2342,49.1399,49.1399,33309.0
2019-11-11 11:55:00,52.13,52.16,52.1,52.15,19747.0,49.1399,49.1682,49.1116,49.1588,19747.0
2019-11-11 12:00:00,52.15,52.15,52.07,52.12,23675.0,49.1588,49.1588,49.0833,49.1305,23675.0
2019-11-11 12:05:00,52.12,52.15,52.08,52.14,13345.0,49.1305,49.1588,49.0928,49.1493,13345.0
2019-11-11 12:10:00,52.14,52.14,52.03,52.05,15519.0,49.1493,49.1493,49.0456,49.0645,15519.0
2019-11-11 12:15:00,52.04,52.06,52.0,52.0,17502.0,49.0551,49.0739,49.0174,49.0174,17502.0
2019-11-11 12:20:00,51.99,52.04,51.97,52.04,29322.0,49.0079,49.0551,48.9891,49.0551,29322.0
2019-11-11 12:25:00,52.05,52.11,52.04,52.05,20207.0,49.0645,49.121,49.0551,49.0645,20207.0
2019-11-11 12:30:00,52.05,52.13,52.05,52.12,13460.0,49.0645,49.1399,49.0645,49.1305,13460.0
2019-11-11 12:35:00,52.12,52.12,52.05,52.1,19228.0,49.1305,49.1305,49.0645,49.1116,19228.0
2019-11-11 12:40:00,52.09,52.11,52.03,52.06,20466.0,49.1022,49.121,49.0456,49.0739,20466.0
2019-11-11 12:45:00,52.05,52.13,52.05,52.12,31205.0,49.0645,49.1399,49.0645,49.1305,31205.0
2019-11-11 12:50:00,52.13,52.17,52.11,52.12,36180.0,49.1399,49.1776,49.121,49.1305,36180.0
2019-11-11 12:55:00,52.12,52.12,52.09,52.1,27000.0,49.1305,49.1305,49.1022,49.1116,27000.0
2019-11-11 13:00:00,52.1,52.13,52.09,52.11,27922.0,49.1116,49.1399,49.1022,49.121,27922.0
2019-11-11 13:05:00,52.11,52.25,52.11,52.25,30568.0,49.121,49.253,49.121,49.253,30568.0
2019-11-11 13:10:00,52.24,52.31,52.22,52.3,16145.0,49.2436,49.3096,49.2247,49.3002,16145.0
2019-11-11 13:15:00,52.29,52.36,52.28,52.3,23349.0,49.2907,49.3567,49.2813,49.3002,23349.0
2019-11-11 13:20:00,52.3,52.35,52.26,52.34,16512.0,49.3002,49.3473,49.2624,49.3379,16512.0
2019-11-11 13:25:00,52.33,52.43,52.32,52.43,30212.0,49.3284,49.4227,49.319,49.4227,30212.0
2019-11-11 13:30:00,52.43,52.49,52.43,52.48,26530.0,49.4227,49.4793,49.4227,49.4698,26530.0
2019-11-11 13:35:00,52.48,52.49,52.46,52.48,32029.0,49.4698,49.4793,49.451,49.4698,32029.0
2019-11-11 13:40:00,52.48,52.52,52.45,52.47,30141.0,49.4698,49.5075,49.4415,49.4604,30141.0
2019-11-11 13:45:00,52.46,52.56,52.45,52.54,30660.0,49.451,49.5452,49.4415,49.5264,30660.0
2019-11-11 13:50:00,52.54,52.54,52.37,52.38,34697.0,49.5264,49.5264,49.3661,49.3756,34697.0
2019-11-11 13:55:00,52.38,52.49,52.34,52.49,24248.0,49.3756,49.4793,49.3379,49.4793,24248.0
2019-11-11 14:00:00,52.49,52.49,52.39,52.41,34794.0,49.4793,49.4793,49.385,49.4038,34794.0
2019-11-11 14:05:00,52.4,52.43,52.37,52.37,45358.0,49.3944,49.4227,49.3661,49.3661,45358.0
2019-11-11 14:10:00,52.37,52.39,52.3,52.31,40517.0,49.3661,49.385,49.3002,49.3096,40517.0
2019-11-11 14:15:00,52.32,52.38,52.31,52.38,28267.0,49.319,49.3756,49.3096,49.3756,28267.0
2019-11-11 14:20:00,52.38,52.42,52.34,52.36,28646.0,49.3756,49.4133,49.3379,49.3567,28646.0
2019-11-11 14:25:00,52.35,52.38,52.33,52.35,32328.0,49.3473,49.3756,49.3284,49.3473,32328.0
2019-11-11 14:30:00,52.34,52.38,52.31,52.37,28364.0,49.3379,49.3756,49.3096,49.3661,28364.0
2019-11-11 14:35:00,52.36,52.42,52.34,52.38,36895.0,49.3567,49.4133,49.3379,49.3756,36895.0
2019-11-11 14:40:00,52.38,52.42,52.36,52.41,31218.0,49.3756,49.4133,49.3567,49.4038,31218.0
2019-11-11 14:45:00,52.4,52.44,52.4,52.42,37273.0,49.3944,49.4321,49.3944,49.4133,37273.0
2019-11-11 14:50:00,52.43,52.45,52.38,52.44,33691.0,49.4227,49.4415,49.3756,49.4321,33691.0
2019-11-11 14:55:00,52.44,52.47,52.43,52.44,29959.0,49.4321,49.4604,49.4227,49.4321,29959.0
2019-11-11 15:00:00,52.44,52.52,52.43,52.48,62376.0,49.4321,49.5075,49.4227,49.4698,62376.0
2019-11-11 15:05:00,52.48,52.5,52.44,52.49,38173.0,49.4698,49.4887,49.4321,49.4793,38173.0
2019-11-11 15:10:00,52.48,52.5,52.45,52.49,51237.0,49.4698,49.4887,49.4415,49.4793,51237.0
2019-11-11 15:15:00,52.5,52.51,52.41,52.45,47878.0,49.4887,49.4981,49.4038,49.4415,47878.0
2019-11-11 15:20:00,52.45,52.47,52.43,52.46,41565.0,49.4415,49.4604,49.4227,49.451,41565.0
2019-11-11 15:25:00,52.46,52.48,52.43,52.44,58503.0,49.451,49.4698,49.4227,49.4321,58503.0
2019-11-11 15:30:00,52.44,52.47,52.4,52.43,142453.0,49.4321,49.4604,49.3944,49.4227,142453.0
2019-11-11 15:35:00,52.44,52.44,52.32,52.35,68817.0,49.4321,49.4321,49.319,49.3473,68817.0
2019-11-11 15:40:00,52.35,52.41,52.34,52.39,105515.0,49.3473,49.4038,49.3379,49.385,105515.0
2019-11-11 15:45:00,52.39,52.39,52.34,52.35,106597.0,49.385,49.385,49.3379,49.3473,106597.0
2019-11-11 15:50:00,52.34,52.45,52.34,52.44,208596.0,49.3379,49.4415,49.3379,49.4321,208596.0
2019-11-11 15:55:00,52.44,52.65,52.4,52.64,425432.0,49.4321,49.6301,49.3944,49.6206,425432.0
2019-11-12 09:30:00,54.92,55.5,54.6,55.5,595281.0,51.7699,52.3166,51.4682,52.3166,595281.0
2019-11-12 09:35:00,55.5,55.67,54.01,54.24,463359.0,52.3166,52.4769,50.9121,51.1289,463359.0
2019-11-12 09:40:00,54.16,54.47,53.86,54.04,244819.0,51.0535,51.3457,50.7707,50.9403,244819.0
2019-11-12 09:45:00,54.04,54.67,54.03,54.39,163189.0,50.9403,51.5342,50.9309,51.2703,163189.0
2019-11-12 09:50:00,54.41,54.43,54.06,54.14,119626.0,51.2891,51.308,50.9592,51.0346,119626.0
2019-11-12 09:55:00,54.19,54.25,53.84,54.0,112474.0,51.0817,51.1383,50.7518,50.9026,112474.0
2019-11-12 10:00:00,54.02,54.27,53.93,54.2,111373.0,50.9215,51.1572,50.8367,51.0912,111373.0
2019-11-12 10:05:00,54.22,54.45,54.16,54.34,92750.0,51.11,51.3268,51.0535,51.2231,92750.0
2019-11-12 10:10:00,54.34,54.39,54.06,54.09,77597.0,51.2231,51.2703,50.9592,50.9875,77597.0
2019-11-12 10:15:00,54.08,54.19,53.98,54.14,68833.0,50.9781,51.0817,50.8838,51.0346,68833.0
2019-11-12 10:20:00,54.16,54.27,54.06,54.2,57137.0,51.0535,51.1572,50.9592,51.0912,57137.0
2019-11-12 10:25:00,54.22,54.22,53.66,53.68,136449.0,51.11,51.11,50.5821,50.601,136449.0
2019-11-12 10:30:00,53.65,53.85,53.39,53.83,176854.0,50.5727,50.7612,50.3276,50.7424,176854.0
2019-11-12 10:35:00,53.83,53.91,53.53,53.59,71661.0,50.7424,50.8178,50.4596,50.5162,71661.0
2019-11-12 10:40:00,53.58,53.59,53.03,53.14,181341.0,50.5067,50.5162,49.9883,50.092,181341.0
2019-11-12 10:45:00,53.13,53.61,53.13,53.5,122411.0,50.0825,50.535,50.0825,50.4313,122411.0
2019-11-12 10:50:00,53.51,53.52,53.05,53.07,94127.0,50.4407,50.4502,50.0071,50.026,94127.0
2019-11-12 10:55:00,53.05,53.17,52.96,53.12,89804.0,50.0071,50.1202,49.9223,50.0731,89804.0
2019-11-12 11:00:00,53.11,53.42,53.11,53.18,56861.0,50.0637,50.3559,50.0637,50.1297,56861.0
2019-11-12 11:05:00,53.18,53.24,53.05,53.08,45557.0,50.1297,50.1862,50.0071,50.0354,45557.0
2019-11-12 11:10:00,53.07,53.08,52.91,52.91,47279.0,50.026,50.0354,49.8752,49.8752,47279.0
2019-11-12 11:15:00,52.91,52.92,52.33,52.39,159798.0,49.8752,49.8846,49.3284,49.385,159798.0
2019-11-12 11:20:00,52.39,52.74,52.31,52.53,137929.0,49.385,49.7149,49.3096,49.517,137929.0
2019-11-12 11:25:00,52.53,52.54,52.04,52.05,152379.0,49.517,49.5264,49.0551,49.0645,152379.0
2019-11-12 11:30:00,52.08,52.27,52.04,52.19,100593.0,49.0928,49.2719,49.0551,49.1965,100593.0
2019-11-12 11:35:00,52.18,52.18,51.87,51.88,101767.0,49.187,49.187,48.8948,48.9042,101767.0
2019-11-12 11:40:00,51.87,52.1,51.82,52.08,131304.0,48.8948,49.1116,48.8477,49.0928,131304.0
2019-11-12 11:45:00,52.07,52.14,51.94,52.08,90392.0,49.0833,49.1493,48.9608,49.0928,90392.0
2019-11-12 11:50:00,52.06,52.5,52.0,52.48,114257.0,49.0739,49.4887,49.0174,49.4698,114257.0
2019-11-12 11:55:00,52.5,52.82,52.4,52.75,79476.0,49.4887,49.7903,49.3944,49.7243,79476.0
2019-11-12 12:00:00,52.73,53.04,52.71,52.83,105788.0,49.7055,49.9977,49.6866,49.7998,105788.0
2019-11-12 12:05:00,52.84,52.87,52.74,52.87,30301.0,49.8092,49.8375,49.7149,49.8375,30301.0
2019-11-12 12:10:00,52.86,52.88,52.74,52.81,38662.0,49.828,49.8469,49.7149,49.7809,38662.0
2019-11-12 12:15:00,52.83,52.92,52.8,52.91,44344.0,49.7998,49.8846,49.7715,49.8752,44344.0
2019-11-12 12:20:00,52.91,53.01,52.86,53.0,27771.0,49.8752,49.9694,49.828,49.96,27771.0
2019-11-12 12:25:00,52.98,53.14,52.97,53.1,55304.0,49.9411,50.092,49.9317,50.0543,55304.0
2019-11-12 12:30:00,53.1,53.11,52.95,53.03,25880.0,50.0543,50.0637,49.9129,49.9883,25880.0
2019-11-12 12:35:00,53.01,53.02,52.86,52.92,24275.0,49.9694,49.9789,49.828,49.8846,24275.0
2019-11-12 12:40:00,52.95,52.98,52.91,52.95,14694.0,49.9129,49.9411,49.8752,49.9129,14694.0
2019-11-12 12:45:00,52.97,53.17,52.95,53.05,44352.0,49.9317,50.1202,49.9129,50.0071,44352.0
2019-11-12 12:50:00,53.03,53.13,53.03,53.13,39519.0,49.9883,50.0825,49.9883,50.0825,39519.0
2019-11-12 12:55:00,53.13,53.18,53.12,53.18,24531.0,50.0825,50.1297,50.0731,50.1297,24531.0
2019-11-12 13:00:00,53.18,53.18,52.88,52.9,34029.0,50.1297,50.1297,49.8469,49.8657,34029.0
2019-11-12 13:05:00,52.9,52.98,52.78,52.98,27108.0,49.8657,49.9411,49.7526,49.9411,27108.0
2019-11-12 13:10:00,52.97,53.16,52.95,53.1,19741.0,49.9317,50.1108,49.9129,50.0543,19741.0
2019-11-12 13:15:00,53.09,53.28,53.07,53.23,24836.0,50.0448,50.2239,50.026,50.1768,24836.0
2019-11-12 13:20:00,53.24,53.39,53.2,53.32,40775.0,50.1862,50.3276,50.1485,50.2616,40775.0
2019-11-12 13:25:00,53.33,53.5,53.3,53.4,47175.0,50.2711,50.4313,50.2428,50.3371,47175.0
2019-11-12 13:30:00,53.4,53.47,53.27,53.29,25340.0,50.3371,50.403,50.2145,50.2334,25340.0
2019-11-12 13:35:00,53.3,53.38,53.3,53.3,29506.0,50.2428,50.3182,50.2428,50.2428,29506.0
2019-11-12 13:40:00,53.3,53.48,53.2,53.48,41397.0,50.2428,50.4125,50.1485,50.4125,41397.0
2019-11-12 13:45:00,53.48,53.64,53.39,53.64,48416.0,50.4125,50.5633,50.3276,50.5633,48416.0
2019-11-12 13:50:00,53.62,53.79,53.58,53.72,31563.0,50.5444,50.7047,50.5067,50.6387,31563.0
2019-11-12 13:55:00,53.72,53.81,53.66,53.74,54104.0,50.6387,50.7235,50.5821,50.6576,54104.0
2019-11-12 14:00:00,53.75,53.87,53.74,53.85,94015.0,50.667,50.7801,50.6576,50.7612,94015.0
2019-11-12 14:05:00,53.87,54.06,53.83,54.01,84179.0,50.7801,50.9592,50.7424,50.9121,84179.0
2019-11-12 14:10:00,54.0,54.16,54.0,54.11,66434.0,50.9026,51.0535,50.9026,51.0063,66434.0
2019-11-12 14:15:00,54.1,54.27,54.08,54.19,138071.0,50.9969,51.1572,50.9781,51.0817,138071.0
2019-11-12 14:20:00,54.2,54.32,54.12,54.24,88915.0,51.0912,51.2043,51.0158,51.1289,88915.0
2019-11-12 14:25:00,54.23,54.35,54.23,54.34,51274.0,51.1194,51.2326,51.1194,51.2231,51274.0
2019-11-12 14:30:00,54.32,54.39,54.22,54.33,78866.0,51.2043,51.2703,51.11,51.2137,78866.0
2019-11-12 14:35:00,54.34,54.36,54.21,54.22,59051.0,51.2231,51.242,51.1006,51.11,59051.0
2019-11-12 14:40:00,54.22,54.25,54.09,54.1,70271.0,51.11,51.1383,50.9875,50.9969,70271.0
2019-11-12 14:45:00,54.11,54.22,54.04,54.19,63333.0,51.0063,51.11,50.9403,51.0817,63333.0
2019-11-12 14:50:00,54.18,54.26,54.17,54.2,57582.0,51.0723,51.1477,51.0629,51.0912,57582.0
2019-11-12 14:55:00,54.2,54.35,54.2,54.35,54576.0,51.0912,51.2326,51.0912,51.2326,54576.0
2019-11-12 15:00:00,54.34,54.48,54.32,54.41,97838.0,51.2231,51.3551,51.2043,51.2891,97838.0
2019-11-12 15:05:00,54.41,54.52,54.36,54.4,134473.0,51.2891,51.3928,51.242,51.2797,134473.0
2019-11-12 15:10:00,54.39,54.4,54.25,54.33,74670.0,51.2703,51.2797,51.1383,51.2137,74670.0
2019-11-12 15:15:00,54.32,54.33,54.22,54.23,49724.0,51.2043,51.2137,51.11,51.1194,49724.0
2019-11-12 15:20:00,54.24,54.29,54.16,54.25,63732.0,51.1289,51.176,51.0535,51.1383,63732.0
2019-11-12 15:25:00,54.25,54.37,54.23,54.33,51577.0,51.1383,51.2514,51.1194,51.2137,51577.0
2019-11-12 15:30:00,54.33,54.4,54.29,54.4,107897.0,51.2137,51.2797,51.176,51.2797,107897.0
2019-11-12 15:35:00,54.4,54.4,54.17,54.18,133034.0,51.2797,51.2797,51.0629,51.0723,133034.0
2019-11-12 15:40:00,54.19,54.27,54.18,54.21,121214.0,51.0817,51.1572,51.0723,51.1006,121214.0
2019-11-12 15:45:00,54.2,54.27,54.2,54.22,114772.0,51.0912,51.1572,51.0912,51.11,114772.0
2019-11-12 15:50:00,54.22,54.28,54.17,54.21,217948.0,51.11,51.1666,51.0629,51.1006,217948.0
2019-11-12 15:55:00,54.21,54.3,54.09,54.27,796126.0,51.1006,51.1854,50.9875,51.1572,796126.0
2019-11-13 09:30:00,54.28,54.74,54.05,54.74,185394.0,51.1666,51.6002,50.9498,51.6002,185394.0
2019-11-13 09:35:00,54.71,55.12,54.53,54.62,170079.0,51.5719,51.9584,51.4022,51.4871,170079.0
2019-11-13 09:40:00,54.63,54.91,54.47,54.67,68659.0,51.4965,51.7604,51.3457,51.5342,68659.0
2019-11-13 09:45:00,54.67,54.92,54.56,54.88,79061.0,51.5342,51.7699,51.4305,51.7322,79061.0
2019-11-13 09:50:00,54.89,55.08,54.85,55.02,79971.0,51.7416,51.9207,51.7039,51.8641,79971.0
2019-11-13 09:55:00,55.02,55.27,54.96,55.14,98675.0,51.8641,52.0998,51.8076,51.9773,98675.0
2019-11-13 10:00:00,55.18,55.25,55.03,55.25,83570.0,52.015,52.0809,51.8736,52.0809,83570.0
2019-11-13 10:05:00,55.25,55.33,55.07,55.07,57370.0,52.0809,52.1564,51.9113,51.9113,57370.0
2019-11-13 10:10:00,55.04,55.21,54.91,54.97,72924.0,51.883,52.0432,51.7604,51.817,72924.0
2019-11-13 10:15:00,54.96,55.1,54.71,54.74,61426.0,51.8076,51.9395,51.5719,51.6002,61426.0
2019-11-13 10:20:00,54.74,55.1,54.73,54.96,132618.0,51.6002,51.9395,51.5908,51.8076,132618.0
2019-11-13 10:25:00,54.96,55.12,54.94,55.09,21476.0,51.8076,51.9584,51.7887,51.9301,21476.0
2019-11-13 10:30:00,55.1,55.24,55.1,55.16,44541.0,51.9395,52.0715,51.9395,51.9961,44541.0
2019-11-13 10:35:00,55.17,55.17,54.89,54.99,49268.0,52.0055,52.0055,51.7416,51.8359,49268.0
2019-11-13 10:40:00,55.0,55.15,54.94,55.12,36376.0,51.8453,51.9867,51.7887,51.9584,36376.0
2019-11-13 10:45:00,55.12,55.13,54.93,54.94,34175.0,51.9584,51.9678,51.7793,51.7887,34175.0
2019-11-13 10:50:00,54.94,54.96,54.84,54.94,30638.0,51.7887,51.8076,51.6945,51.7887,30638.0
2019-11-13 10:55:00,54.94,55.1,54.94,55.06,30737.0,51.7887,51.9395,51.7887,51.9018,30737.0
2019-11-13 11:00:00,55.06,55.13,55.04,55.1,31077.0,51.9018,51.9678,51.883,51.9395,31077.0
2019-11-13 11:05:00,55.1,55.11,54.83,54.86,55242.0,51.9395,51.949,51.685,51.7133,55242.0
2019-11-13 11:10:00,54.84,54.88,54.83,54.86,47782.0,51.6945,51.7322,51.685,51.7133,47782.0
2019-11-13 11:15:00,54.86,55.08,54.85,55.0,45469.0,51.7133,51.9207,51.7039,51.8453,45469.0
2019-11-13 11:20:00,55.0,55.06,54.82,55.06,118006.0,51.8453,51.9018,51.6756,51.9018,118006.0
2019-11-13 11:25:00,55.06,55.06,54.87,54.88,33129.0,51.9018,51.9018,51.7227,51.7322,33129.0
2019-11-13 11:30:00,54.88,54.97,54.86,54.94,32804.0,51.7322,51.817,51.7133,51.7887,32804.0
2019-11-13 11:35:00,54.94,54.98,54.91,54.93,56789.0,51.7887,51.8264,51.7604,51.7793,56789.0
2019-11-13 11:40:00,54.93,54.93,54.81,54.82,25511.0,51.7793,51.7793,51.6662,51.6756,25511.0
2019-11-13 11:45:00,54.81,54.81,54.69,54.73,54807.0,51.6662,51.6662,51.5531,51.5908,54807.0
2019-11-13 11:50:00,54.72,54.73,54.67,54.69,69346.0,51.5813,51.5908,51.5342,51.5531,69346.0
2019-11-13 11:55:00,54.69,54.7,54.54,54.62,77227.0,51.5531,51.5625,51.4117,51.4871,77227.0
2019-11-13 12:00:00,54.62,54.65,54.54,54.63,45246.0,51.4871,51.5154,51.4117,51.4965,45246.0
2019-11-13 12:05:00,54.62,54.68,54.59,54.66,59344.0,51.4871,51.5436,51.4588,51.5248,59344.0
2019-11-13 12:10:00,54.66,54.71,54.6,54.62,114445.0,51.5248,51.5719,51.4682,51.4871,114445.0
2019-11-13 12:15:00,54.62,54.65,54.55,54.61,54549.0,51.4871,51.5154,51.4211,51.4777,54549.0
2019-11-13 12:20:00,54.6,54.63,54.45,54.5,36162.0,51.4682,51.4965,51.3268,51.374,36162.0
2019-11-13 12:25:00,54.5,54.5,54.36,54.42,22471.0,51.374,51.374,51.242,51.2986,22471.0
2019-11-13 12:30:00,54.43,54.51,54.43,54.5,25085.0,51.308,51.3834,51.308,51.374,25085.0
2019-11-13 12:35:00,54.5,54.55,54.47,54.49,29645.0,51.374,51.4211,51.3457,51.3645,29645.0
2019-11-13 12:40:00,54.49,54.5,54.42,54.47,45684.0,51.3645,51.374,51.2986,51.3457,45684.0
2019-11-13 12:45:00,54.48,54.49,54.36,54.36,43391.0,51.3551,51.3645,51.242,51.242,43391.0
2019-11-13 12:50:00,54.36,54.45,54.31,54.31,69857.0,51.242,51.3268,51.1949,51.1949,69857.0
2019-11-13 12:55:00,54.32,54.35,54.28,54.28,25265.0,51.2043,51.2326,51.1666,51.1666,25265.0
2019-11-13 13:00:00,54.28,54.29,54.17,54.21,53002.0,51.1666,51.176,51.0629,51.1006,53002.0
2019-11-13 13:05:00,54.23,54.32,54.2,54.32,24426.0,51.1194,51.2043,51.0912,51.2043,24426.0
2019-11-13 13:10:00,54.33,54.38,54.28,54.36,20660.0,51.2137,51.2608,51.1666,51.242,20660.0
2019-11-13 13:15:00,54.38,54.41,54.23,54.24,61397.0,51.2608,51.2891,51.1194,51.1289,61397.0
2019-11-13 13:20:00,54.25,54.31,54.22,54.3,93294.0,51.1383,51.1949,51.11,51.1854,93294.0
2019-11-13 13:25:00,54.31,54.37,54.23,54.25,68357.0,51.1949,51.2514,51.1194,51.1383,68357.0
2019-11-13 13:30:00,54.25,54.47,54.23,54.47,30925.0,51.1383,51.3457,51.1194,51.3457,30925.0
2019-11-13 13:35:00,54.47,54.51,54.41,54.49,52748.0,51.3457,51.3834,51.2891,51.3645,52748.0
2019-11-13 13:40:00,54.5,54.62,54.48,54.55,47300.0,51.374,51.4871,51.3551,51.4211,47300.0
2019-11-13 13:45:00,54.55,54.56,54.41,54.41,34579.0,51.4211,51.4305,51.2891,51.2891,34579.0
2019-11-13 13:50:00,54.41,54.46,54.35,54.35,34224.0,51.2891,51.3363,51.2326,51.2326,34224.0
2019-11-13 13:55:00,54.36,54.41,54.25,54.34,63894.0,51.242,51.2891,51.1383,51.2231,63894.0
2019-11-13 14:00:00,54.35,54.4,54.28,54.4,85471.0,51.2326,51.2797,51.1666,51.2797,85471.0
2019-11-13 14:05:00,54.4,54.5,54.39,54.41,73315.0,51.2797,51.374,51.2703,51.2891,73315.0
2019-11-13 14:10:00,54.4,54.53,54.32,54.44,71086.0,51.2797,51.4022,51.2043,51.3174,71086.0
2019-11-13 14:15:00,54.44,54.51,54.37,54.37,50778.0,51.3174,51.3834,51.2514,51.2514,50778.0
2019-11-13 14:20:00,54.38,54.42,54.34,54.36,40156.0,51.2608,51.2986,51.2231,51.242,40156.0
2019-11-13 14:25:00,54.37,54.41,54.3,54.38,40616.0,51.2514,51.2891,51.1854,51.2608,40616.0
2019-11-13 14:30:00,54.39,54.47,54.38,54.46,41415.0,51.2703,51.3457,51.2608,51.3363,41415.0
2019-11-13 14:35:00,54.47,54.48,54.38,54.41,65998.0,51.3457,51.3551,51.2608,51.2891,65998.0
2019-11-13 14:40:00,54.43,54.47,54.35,54.36,50203.0,51.308,51.3457,51.2326,51.242,50203.0
2019-11-13 14:45:00,54.37,54.44,54.36,54.42,25704.0,51.2514,51.3174,51.242,51.2986,25704.0
2019-11-13 14:50:00,54.42,54.43,54.33,54.33,36941.0,51.2986,51.308,51.2137,51.2137,36941.0
2019-11-13 14:55:00,54.33,54.45,54.33,54.44,35600.0,51.2137,51.3268,51.2137,51.3174,35600.0
2019-11-13 15:00:00,54.45,54.48,54.4,54.43,82702.0,51.3268,51.3551,51.2797,51.308,82702.0
2019-11-13 15:05:00,54.45,54.45,54.32,54.33,54701.0,51.3268,51.3268,51.2043,51.2137,54701.0
2019-11-13 15:10:00,54.33,54.35,54.3,54.31,38029.0,51.2137,51.2326,51.1854,51.1949,38029.0
2019-11-13 15:15:00,54.3,54.4,54.3,54.4,34229.0,51.1854,51.2797,51.1854,51.2797,34229.0
2019-11-13 15:20:00,54.4,54.41,54.33,54.34,51284.0,51.2797,51.2891,51.2137,51.2231,51284.0
2019-11-13 15:25:00,54.34,54.35,54.25,54.25,54249.0,51.2231,51.2326,51.1383,51.1383,54249.0
2019-11-13 15:30:00,54.24,54.3,54.23,54.28,72575.0,51.1289,51.1854,51.1194,51.1666,72575.0
2019-11-13 15:35:00,54.28,54.3,54.21,54.29,84764.0,51.1666,51.1854,51.1006,51.176,84764.0
2019-11-13 15:40:00,54.3,54.37,54.28,54.37,71453.0,51.1854,51.2514,51.1666,51.2514,71453.0
2019-11-13 15:45:00,54.37,54.37,54.27,54.29,165984.0,51.2514,51.2514,51.1572,51.176,165984.0
2019-11-13 15:50:00,54.29,54.29,54.2,54.25,244168.0,51.176,51.176,51.0912,51.1383,244168.0
2019-11-13 15:55:00,54.25,54.35,54.2,54.3,764774.0,51.1383,51.2326,51.0912,51.1854,764774.0
2019-11-14 09:30:00,54.27,54.51,54.11,54.28,62591.0,51.1572,51.3834,51.0063,51.1666,62591.0
2019-11-14 09:35:00,54.32,54.6,54.32,54.35,56643.0,51.2043,51.4682,51.2043,51.2326,56643.0
2019-11-14 09:40:00,54.38,54.57,54.38,54.56,40926.0,51.2608,51.4399,51.2608,51.4305,40926.0
2019-11-14 09:45:00,54.56,54.76,54.56,54.73,27944.0,51.4305,51.619,51.4305,51.5908,27944.0
2019-11-14 09:50:00,54.73,54.94,54.72,54.88,32208.0,51.5908,51.7887,51.5813,51.7322,32208.0
2019-11-14 09:55:00,54.9,55.04,54.88,54.95,60365.0,51.751,51.883,51.7322,51.7982,60365.0
2019-11-14 10:00:00,54.95,55.07,54.86,54.89,40487.0,51.7982,51.9113,51.7133,51.7416,40487.0
2019-11-14 10:05:00,54.9,54.97,54.86,54.9,33844.0,51.751,51.817,51.7133,51.751,33844.0
2019-11-14 10:10:00,54.89,55.05,54.88,55.0,78738.0,51.7416,51.8924,51.7322,51.8453,78738.0
2019-11-14 10:15:00,55.01,55.05,54.91,54.98,133774.0,51.8547,51.8924,51.7604,51.8264,133774.0
2019-11-14 10:20:00,54.99,55.0,54.77,54.78,89217.0,51.8359,51.8453,51.6285,51.6379,89217.0
2019-11-14 10:25:00,54.78,54.85,54.75,54.82,37216.0,51.6379,51.7039,51.6096,51.6756,37216.0
2019-11-14 10:30:00,54.83,54.89,54.68,54.71,218898.0,51.685,51.7416,51.5436,51.5719,218898.0
2019-11-14 10:35:00,54.72,54.77,54.62,54.67,268048.0,51.5813,51.6285,51.4871,51.5342,268048.0
2019-11-14 10:40:00,54.67,54.68,54.48,54.54,178490.0,51.5342,51.5436,51.3551,51.4117,178490.0
2019-11-14 10:45:00,54.53,54.78,54.53,54.74,104071.0,51.4022,51.6379,51.4022,51.6002,104071.0
2019-11-14 10:50:00,54.74,54.75,54.51,54.53,89809.0,51.6002,51.6096,51.3834,51.4022,89809.0
2019-11-14 10:55:00,54.54,54.59,54.37,54.48,280220.0,51.4117,51.4588,51.2514,51.3551,280220.0
2019-11-14 11:00:00,54.49,54.76,54.47,54.73,55187.0,51.3645,51.619,51.3457,51.5908,55187.0
2019-11-14 11:05:00,54.72,54.81,54.5,54.51,85929.0,51.5813,51.6662,51.374,51.3834,85929.0
2019-11-14 11:10:00,54.51,54.52,54.42,54.42,101699.0,51.3834,51.3928,51.2986,51.2986,101699.0
2019-11-14 11:15:00,54.43,54.47,54.39,54.39,45124.0,51.308,51.3457,51.2703,51.2703,45124.0
2019-11-14 11:20:00,54.39,54.41,54.18,54.3,184374.0,51.2703,51.2891,51.0723,51.1854,184374.0
2019-11-14 11:25:00,54.3,54.58,54.3,54.53,49812.0,51.1854,51.4494,51.1854,51.4022,49812.0
2019-11-14 11:30:00,54.55,54.6,54.25,54.27,235487.0,51.4211,51.4682,51.1383,51.1572,235487.0
2019-11-14 11:35:00,54.27,54.41,54.18,54.33,120237.0,51.1572,51.2891,51.0723,51.2137,120237.0
2019-11-14 11:40:00,54.32,54.34,54.24,54.26,37555.0,51.2043,51.2231,51.1289,51.1477,37555.0
2019-11-14 11:45:00,54.28,54.3,54.22,54.26,32319.0,51.1666,51.1854,51.11,51.1477,32319.0
2019-11-14 11:50:00,54.25,54.36,54.21,54.35,23110.0,51.1383,51.242,51.1006,51.2326,23110.0
2019-11-14 11:55:00,54.36,54.38,54.23,54.26,119883.0,51.242,51.2608,51.1194,51.1477,119883.0
2019-11-14 12:00:00,54.25,54.28,54.2,54.24,89457.0,51.1383,51.1666,51.0912,51.1289,89457.0
2019-11-14 12:05:00,54.24,54.26,54.1,54.19,141310.0,51.1289,51.1477,50.9969,51.0817,141310.0
2019-11-14 12:10:00,54.19,54.21,54.13,54.19,88347.0,51.0817,51.1006,51.0252,51.0817,88347.0
2019-11-14 12:15:00,54.18,54.3,54.12,54.19,143710.0,51.0723,51.1854,51.0158,51.0817,143710.0
2019-11-14 12:20:00,54.18,54.19,54.11,54.11,72164.0,51.0723,51.0817,51.0063,51.0063,72164.0
2019-11-14 12:25:00,54.12,54.12,53.95,53.98,166541.0,51.0158,51.0158,50.8555,50.8838,166541.0
2019-11-14 12:30:00,53.99,54.07,53.98,54.02,67932.0,50.8932,50.9686,50.8838,50.9215,67932.0
2019-11-14 12:35:00,54.02,54.04,53.92,53.95,100186.0,50.9215,50.9403,50.8272,50.8555,100186.0
2019-11-14 12:40:00,53.96,53.98,53.88,53.95,46505.0,50.8649,50.8838,50.7895,50.8555,46505.0
2019-11-14 12:45:00,53.95,54.15,53.94,54.15,129748.0,50.8555,51.044,50.8461,51.044,129748.0
2019-11-14 12:50:00,54.13,54.15,54.0,54.06,121550.0,51.0252,51.044,50.9026,50.9592,121550.0
2019-11-14 12:55:00,54.05,54.07,54.01,54.03,51973.0,50.9498,50.9686,50.9121,50.9309,51973.0
2019-11-14 13:00:00,54.03,54.04,53.98,54.01,28207.0,50.9309,50.9403,50.8838,50.9121,28207.0
2019-11-14 13:05:00,54.01,54.12,54.0,54.1,42926.0,50.9121,51.0158,50.9026,50.9969,42926.0
2019-11-14 13:10:00,54.1,54.1,54.03,54.06,20367.0,50.9969,50.9969,50.9309,50.9592,20367.0
2019-11-14 13:15:00,54.05,54.08,54.03,54.05,27822.0,50.9498,50.9781,50.9309,50.9498,27822.0
2019-11-14 13:20:00,54.05,54.06,54.02,54.05,28047.0,50.9498,50.9592,50.9215,50.9498,28047.0
2019-11-14 13:25:00,54.05,54.05,54.02,54.04,32235.0,50.9498,50.9498,50.9215,50.9403,32235.0
2019-11-14 13:30:00,54.04,54.17,54.04,54.15,29685.0,50.9403,51.0629,50.9403,51.044,29685.0
2019-11-14 13:35:00,54.15,54.2,54.09,54.19,37317.0,51.044,51.0912,50.9875,51.0817,37317.0
2019-11-14 13:40:00,54.19,54.21,54.14,54.16,18882.0,51.0817,51.1006,51.0346,51.0535,18882.0
2019-11-14 13:45:00,54.18,54.18,54.14,54.15,18281.0,51.0723,51.0723,51.0346,51.044,18281.0
2019-11-14 13:50:00,54.15,54.16,54.1,54.1,24137.0,51.044,51.0535,50.9969,50.9969,24137.0
2019-11-14 13:55:00,54.1,54.14,54.02,54.1,41593.0,50.9969,51.0346,50.9215,50.9969,41593.0
2019-11-14 14:00:00,54.1,54.13,54.05,54.05,73282.0,50.9969,51.0252,50.9498,50.9498,73282.0
2019-11-14 14:05:00,54.06,54.08,54.02,54.04,139158.0,50.9592,50.9781,50.9215,50.9403,139158.0
2019-11-14 14:10:00,54.03,54.04,53.93,53.98,60674.0,50.9309,50.9403,50.8367,50.8838,60674.0
2019-11-14 14:15:00,53.97,54.1,53.97,54.08,73814.0,50.8744,50.9969,50.8744,50.9781,73814.0
2019-11-14 14:20:00,54.09,54.11,54.06,54.07,36202.0,50.9875,51.0063,50.9592,50.9686,36202.0
2019-11-14 14:25:00,54.06,54.11,54.04,54.1,45860.0,50.9592,51.0063,50.9403,50.9969,45860.0
2019-11-14 14:30:00,54.1,54.11,54.07,54.1,42000.0,50.9969,51.0063,50.9686,50.9969,42000.0
2019-11-14 14:35:00,54.1,54.11,54.06,54.07,38776.0,50.9969,51.0063,50.9592,50.9686,38776.0
2019-11-14 14:40:00,54.07,54.13,54.07,54.13,45515.0,50.9686,51.0252,50.9686,51.0252,45515.0
2019-11-14 14:45:00,54.13,54.18,54.11,54.15,82998.0,51.0252,51.0723,51.0063,51.044,82998.0
2019-11-14 14:50:00,54.16,54.21,54.14,54.18,42564.0,51.0535,51.1006,51.0346,51.0723,42564.0
2019-11-14 14:55:00,54.18,54.21,54.16,54.18,25070.0,51.0723,51.1006,51.0535,51.0723,25070.0
2019-11-14 15:00:00,54.18,54.21,54.17,54.21,50559.0,51.0723,51.1006,51.0629,51.1006,50559.0
2019-11-14 15:05:00,54.2,54.3,54.18,54.25,123106.0,51.0912,51.1854,51.0723,51.1383,123106.0
2019-11-14 15:10:00,54.25,54.28,54.23,54.28,96842.0,51.1383,51.1666,51.1194,51.1666,96842.0
2019-11-14 15:15:00,54.29,54.34,54.25,54.25,134555.0,51.176,51.2231,51.1383,51.1383,134555.0
2019-11-14 15:20:00,54.26,54.28,54.22,54.25,48166.0,51.1477,51.1666,51.11,51.1383,48166.0
2019-11-14 15:25:00,54.25,54.27,54.23,54.25,52481.0,51.1383,51.1572,51.1194,51.1383,52481.0
2019-11-14 15:30:00,54.25,54.26,54.2,54.25,62298.0,51.1383,51.1477,51.0912,51.1383,62298.0
2019-11-14 15:35:00,54.24,54.29,54.23,54.23,104769.0,51.1289,51.176,51.1194,51.1194,104769.0
2019-11-14 15:40:00,54.24,54.26,54.22,54.25,83202.0,51.1289,51.1477,51.11,51.1383,83202.0
2019-11-14 15:45:00,54.25,54.28,54.23,54.24,105337.0,51.1383,51.1666,51.1194,51.1289,105337.0
2019-11-14 15:50:00,54.25,54.31,54.22,54.25,198438.0,51.1383,51.1949,51.11,51.1383,198438.0
2019-11-14 15:55:00,54.25,54.3,54.19,54.26,447889.0,51.1383,51.1854,51.0817,51.1477,447889.0
2019-11-15 09:30:00,54.53,54.56,54.11,54.13,109730.0,51.4022,51.4305,51.0063,51.0252,109730.0
2019-11-15 09:35:00,54.19,54.34,54.01,54.09,117655.0,51.0817,51.2231,50.9121,50.9875,117655.0
2019-11-15 09:40:00,54.09,54.31,54.03,54.11,71959.0,50.9875,51.1949,50.9309,51.0063,71959.0
2019-11-15 09:45:00,54.13,54.24,54.07,54.21,28364.0,51.0252,51.1289,50.9686,51.1006,28364.0
2019-11-15 09:50:00,54.21,54.24,54.09,54.16,85343.0,51.1006,51.1289,50.9875,51.0535,85343.0
2019-11-15 09:55:00,54.17,54.24,54.14,54.17,83801.0,51.0629,51.1289,51.0346,51.0629,83801.0
2019-11-15 10:00:00,54.17,54.26,54.14,54.22,152053.0,51.0629,51.1477,51.0346,51.11,152053.0
2019-11-15 10:05:00,54.23,54.26,54.16,54.19,78025.0,51.1194,51.1477,51.0535,51.0817,78025.0
2019-11-15 10:10:00,54.19,54.21,54.15,54.19,56586.0,51.0817,51.1006,51.044,51.0817,56586.0
2019-11-15 10:15:00,54.18,54.18,54.09,54.13,65486.0,51.0723,51.0723,50.9875,51.0252,65486.0
2019-11-15 10:20:00,54.14,54.15,54.1,54.13,120951.0,51.0346,51.044,50.9969,51.0252,120951.0
2019-11-15 10:25:00,54.13,54.13,54.05,54.08,55660.0,51.0252,51.0252,50.9498,50.9781,55660.0
2019-11-15 10:30:00,54.08,54.08,54.02,54.05,43037.0,50.9781,50.9781,50.9215,50.9498,43037.0
2019-11-15 10:35:00,54.05,54.14,53.99,54.01,115058.0,50.9498,51.0346,50.8932,50.9121,115058.0
2019-11-15 10:40:00,54.01,54.01,53.94,53.97,40232.0,50.9121,50.9121,50.8461,50.8744,40232.0
2019-11-15 10:45:00,53.97,54.06,53.97,54.03,41896.0,50.8744,50.9592,50.8744,50.9309,41896.0
2019-11-15 10:50:00,54.04,54.22,54.01,54.19,116591.0,50.9403,51.11,50.9121,51.0817,116591.0
2019-11-15 10:55:00,54.2,54.24,54.12,54.16,96238.0,51.0912,51.1289,51.0158,51.0535,96238.0
2019-11-15 11:00:00,54.16,54.16,54.04,54.06,43832.0,51.0535,51.0535,50.9403,50.9592,43832.0
2019-11-15 11:05:00,54.06,54.12,54.04,54.08,33700.0,50.9592,51.0158,50.9403,50.9781,33700.0
2019-11-15 11:10:00,54.09,54.16,54.07,54.08,33537.0,50.9875,51.0535,50.9686,50.9781,33537.0
2019-11-15 11:15:00,54.09,54.11,54.05,54.05,30623.0,50.9875,51.0063,50.9498,50.9498,30623.0
2019-11-15 11:20:00,54.06,54.07,54.02,54.07,16094.0,50.9592,50.9686,50.9215,50.9686,16094.0
2019-11-15 11:25:00,54.08,54.13,54.06,54.13,25674.0,50.9781,51.0252,50.9592,51.0252,25674.0
2019-11-15 11:30:00,54.13,54.13,54.08,54.1,31504.0,51.0252,51.0252,50.9781,50.9969,31504.0
2019-11-15 11:35:00,54.09,54.11,54.04,54.05,27031.0,50.9875,51.0063,50.9403,50.9498,27031.0
2019-11-15 11:40:00,54.04,54.07,54.01,54.01,32413.0,50.9403,50.9686,50.9121,50.9121,32413.0
2019-11-15 11:45:00,54.02,54.05,53.98,53.98,26079.0,50.9215,50.9498,50.8838,50.8838,26079.0
2019-11-15 11:50:00,53.99,54.01,53.97,53.99,36380.0,50.8932,50.9121,50.8744,50.8932,36380.0
2019-11-15 11:55:00,53.99,54.01,53.97,53.99,49273.0,50.8932,50.9121,50.8744,50.8932,49273.0
2019-11-15 12:00:00,54.0,54.01,53.99,54.01,26676.0,50.9026,50.9121,50.8932,50.9121,26676.0
2019-11-15 12:05:00,54.01,54.1,53.98,54.04,72786.0,50.9121,50.9969,50.8838,50.9403,72786.0
2019-11-15 12:10:00,54.04,54.04,53.97,53.99,42660.0,50.9403,50.9403,50.8744,50.8932,42660.0
2019-11-15 12:15:00,53.98,54.01,53.95,54.0,39499.0,50.8838,50.9121,50.8555,50.9026,39499.0
2019-11-15 12:20:00,53.99,54.01,53.93,53.95,38444.0,50.8932,50.9121,50.8367,50.8555,38444.0
2019-11-15 12:25:00,53.96,53.97,53.91,53.92,20599.0,50.8649,50.8744,50.8178,50.8272,20599.0
2019-11-15 12:30:00,53.92,53.95,53.92,53.94,16982.0,50.8272,50.8555,50.8272,50.8461,16982.0
2019-11-15 12:35:00,53.94,53.94,53.89,53.9,31974.0,50.8461,50.8461,50.799,50.8084,31974.0
2019-11-15 12:40:00,53.89,53.89,53.83,53.84,28294.0,50.799,50.799,50.7424,50.7518,28294.0
2019-11-15 12:45:00,53.84,53.86,53.83,53.84,17812.0,50.7518,50.7707,50.7424,50.7518,17812.0
2019-11-15 12:50:00,53.83,53.84,53.73,53.74,43830.0,50.7424,50.7518,50.6481,50.6576,43830.0
2019-11-15 12:55:00,53.74,53.79,53.73,53.79,22647.0,50.6576,50.7047,50.6481,50.7047,22647.0
2019-11-15 13:00:00,53.79,53.81,53.76,53.76,19433.0,50.7047,50.7235,50.6764,50.6764,19433.0
2019-11-15 13:05:00,53.76,53.76,53.65,53.68,30819.0,50.6764,50.6764,50.5727,50.601,30819.0
2019-11-15 13:10:00,53.68,53.75,53.65,53.69,43175.0,50.601,50.667,50.5727,50.6104,43175.0
2019-11-15 13:15:00,53.69,53.71,53.62,53.65,45588.0,50.6104,50.6293,50.5444,50.5727,45588.0
2019-11-15 13:20:00,53.65,53.73,53.58,53.65,92869.0,50.5727,50.6481,50.5067,50.5727,92869.0
2019-11-15 13:25:00,53.65,53.67,53.63,53.65,21236.0,50.5727,50.5916,50.5539,50.5727,21236.0
2019-11-15 13:30:00,53.64,53.64,53.45,53.46,35463.0,50.5633,50.5633,50.3842,50.3936,35463.0
2019-11-15 13:35:00,53.46,53.5,53.4,53.4,34673.0,50.3936,50.4313,50.3371,50.3371,34673.0
2019-11-15 13:40:00,53.41,53.41,53.37,53.41,30500.0,50.3465,50.3465,50.3088,50.3465,30500.0
2019-11-15 13:45:00,53.41,53.47,53.37,53.45,48482.0,50.3465,50.403,50.3088,50.3842,48482.0
2019-11-15 13:50:00,53.45,53.52,53.45,53.48,19431.0,50.3842,50.4502,50.3842,50.4125,19431.0
2019-11-15 13:55:00,53.48,53.57,53.48,53.54,25067.0,50.4125,50.4973,50.4125,50.469,25067.0
2019-11-15 14:00:00,53.53,53.57,53.51,53.53,29225.0,50.4596,50.4973,50.4407,50.4596,29225.0
2019-11-15 14:05:00,53.54,53.61,53.53,53.59,21321.0,50.469,50.535,50.4596,50.5162,21321.0
2019-11-15 14:10:00,53.59,53.66,53.58,53.64,21865.0,50.5162,50.5821,50.5067,50.5633,21865.0
2019-11-15 14:15:00,53.65,53.68,53.62,53.62,51874.0,50.5727,50.601,50.5444,50.5444,51874.0
2019-11-15 14:20:00,53.62,53.63,53.57,53.58,429949.0,50.5444,50.5539,50.4973,50.5067,429949.0
2019-11-15 14:25:00,53.58,53.61,53.57,53.6,73898.0,50.5067,50.535,50.4973,50.5256,73898.0
2019-11-15 14:30:00,53.6,53.61,53.54,53.59,59546.0,50.5256,50.535,50.469,50.5162,59546.0
2019-11-15 14:35:00,53.59,53.59,53.52,53.53,24664.0,50.5162,50.5162,50.4502,50.4596,24664.0
2019-11-15 14:40:00,53.52,53.56,53.51,53.53,59809.0,50.4502,50.4879,50.4407,50.4596,59809.0
2019-11-15 14:45:00,53.53,53.55,53.51,53.54,15843.0,50.4596,50.4785,50.4407,50.469,15843.0
2019-11-15 14:50:00,53.53,53.56,53.51,53.52,24589.0,50.4596,50.4879,50.4407,50.4502,24589.0
2019-11-15 14:55:00,53.52,53.56,53.5,53.55,37090.0,50.4502,50.4879,50.4313,50.4785,37090.0
2019-11-15 15:00:00,53.55,53.6,53.49,53.51,56848.0,50.4785,50.5256,50.4219,50.4407,56848.0
2019-11-15 15:05:00,53.51,53.55,53.49,53.53,28825.0,50.4407,50.4785,50.4219,50.4596,28825.0
2019-11-15 15:10:00,53.54,53.54,53.5,53.52,25267.0,50.469,50.469,50.4313,50.4502,25267.0
2019-11-15 15:15:00,53.51,53.55,53.48,53.48,73883.0,50.4407,50.4785,50.4125,50.4125,73883.0
2019-11-15 15:20:00,53.48,53.55,53.46,53.53,39085.0,50.4125,50.4785,50.3936,50.4596,39085.0
2019-11-15 15:25:00,53.54,53.55,53.52,53.54,37559.0,50.469,50.4785,50.4502,50.469,37559.0
2019-11-15 15:30:00,53.53,53.55,53.51,53.55,64460.0,50.4596,50.4785,50.4407,50.4785,64460.0
2019-11-15 15:35:00,53.55,53.6,53.47,53.5,145052.0,50.4785,50.5256,50.403,50.4313,145052.0
2019-11-15 15:40:00,53.5,53.54,53.48,53.48,127116.0,50.4313,50.469,50.4125,50.4125,127116.0
2019-11-15 15:45:00,53.48,53.5,53.44,53.48,78076.0,50.4125,50.4313,50.3748,50.4125,78076.0
2019-11-15 15:50:00,53.48,53.51,53.47,53.5,106197.0,50.4125,50.4407,50.403,50.4313,106197.0
2019-11-15 15:55:00,53.5,53.51,53.47,53.49,345573.0,50.4313,50.4407,50.403,50.4219,345573.0
2019-11-18 09:30:00,53.67,53.9,53.56,53.9,88900.0,50.5916,50.8084,50.4879,50.8084,88900.0
2019-11-18 09:35:00,53.89,54.18,53.87,54.04,74836.0,50.799,51.0723,50.7801,50.9403,74836.0
2019-11-18 09:40:00,54.04,54.06,53.94,53.99,74410.0,50.9403,50.9592,50.8461,50.8932,74410.0
2019-11-18 09:45:00,53.98,54.07,53.89,54.02,71693.0,50.8838,50.9686,50.799,50.9215,71693.0
2019-11-18 09:50:00,54.02,54.28,54.01,54.18,118977.0,50.9215,51.1666,50.9121,51.0723,118977.0
2019-11-18 09:55:00,54.17,54.19,54.0,54.11,70160.0,51.0629,51.0817,50.9026,51.0063,70160.0
2019-11-18 10:00:00,54.11,54.11,53.92,53.92,67369.0,51.0063,51.0063,50.8272,50.8272,67369.0
2019-11-18 10:05:00,53.92,54.21,53.88,54.2,54694.0,50.8272,51.1006,50.7895,51.0912,54694.0
2019-11-18 10:10:00,54.2,54.5,54.19,54.41,92250.0,51.0912,51.374,51.0817,51.2891,92250.0
2019-11-18 10:15:00,54.42,54.6,54.4,54.51,66414.0,51.2986,51.4682,51.2797,51.3834,66414.0
2019-11-18 10:20:00,54.51,54.56,54.39,54.4,76377.0,51.3834,51.4305,51.2703,51.2797,76377.0
2019-11-18 10:25:00,54.4,54.4,54.27,54.38,44936.0,51.2797,51.2797,51.1572,51.2608,44936.0
2019-11-18 10:30:00,54.39,54.51,54.38,54.51,93211.0,51.2703,51.3834,51.2608,51.3834,93211.0
2019-11-18 10:35:00,54.52,54.63,54.47,54.62,41666.0,51.3928,51.4965,51.3457,51.4871,41666.0
2019-11-18 10:40:00,54.63,54.71,54.59,54.66,47758.0,51.4965,51.5719,51.4588,51.5248,47758.0
2019-11-18 10:45:00,54.65,54.67,54.56,54.62,73288.0,51.5154,51.5342,51.4305,51.4871,73288.0
2019-11-18 10:50:00,54.62,54.66,54.42,54.42,76058.0,51.4871,51.5248,51.2986,51.2986,76058.0
2019-11-18 10:55:00,54.41,54.48,54.39,54.48,27027.0,51.2891,51.3551,51.2703,51.3551,27027.0
2019-11-18 11:00:00,54.48,54.48,54.36,54.37,47980.0,51.3551,51.3551,51.242,51.2514,47980.0
2019-11-18 11:05:00,54.38,54.44,54.25,54.44,32822.0,51.2608,51.3174,51.1383,51.3174,32822.0
2019-11-18 11:10:00,54.43,54.49,54.4,54.43,60557.0,51.308,51.3645,51.2797,51.308,60557.0
2019-11-18 11:15:00,54.44,54.44,54.35,54.41,103692.0,51.3174,51.3174,51.2326,51.2891,103692.0
2019-11-18 11:20:00,54.41,54.54,54.39,54.54,156737.0,51.2891,51.4117,51.2703,51.4117,156737.0
2019-11-18 11:25:00,54.57,54.59,54.48,54.51,28079.0,51.4399,51.4588,51.3551,51.3834,28079.0
2019-11-18 11:30:00,54.52,54.58,54.48,54.53,28182.0,51.3928,51.4494,51.3551,51.4022,28182.0
2019-11-18 11:35:00,54.54,54.77,54.54,54.64,224039.0,51.4117,51.6285,51.4117,51.5059,224039.0
2019-11-18 11:40:00,54.64,54.81,54.63,54.69,52232.0,51.5059,51.6662,51.4965,51.5531,52232.0
2019-11-18 11:45:00,54.69,54.78,54.63,54.75,26505.0,51.5531,51.6379,51.4965,51.6096,26505.0
2019-11-18 11:50:00,54.76,54.89,54.73,54.85,44924.0,51.619,51.7416,51.5908,51.7039,44924.0
2019-11-18 11:55:00,54.85,54.85,54.73,54.73,36626.0,51.7039,51.7039,51.5908,51.5908,36626.0
2019-11-18 12:00:00,54.73,54.84,54.71,54.82,22374.0,51.5908,51.6945,51.5719,51.6756,22374.0
2019-11-18 12:05:00,54.82,54.83,54.76,54.79,26512.0,51.6756,51.685,51.619,51.6473,26512.0
2019-11-18 12:10:00,54.79,54.86,54.78,54.85,18566.0,51.6473,51.7133,51.6379,51.7039,18566.0
2019-11-18 12:15:00,54.85,54.86,54.75,54.78,26439.0,51.7039,51.7133,51.6096,51.6379,26439.0
2019-11-18 12:20:00,54.79,54.79,54.72,54.77,34039.0,51.6473,51.6473,51.5813,51.6285,34039.0
2019-11-18 12:25:00,54.77,54.78,54.74,54.76,21925.0,51.6285,51.6379,51.6002,51.619,21925.0
2019-11-18 12:30:00,54.76,54.78,54.73,54.77,25530.0,51.619,51.6379,51.5908,51.6285,25530.0
2019-11-18 12:35:00,54.78,54.9,54.77,54.84,44917.0,51.6379,51.751,51.6285,51.6945,44917.0
2019-11-18 12:40:00,54.84,54.85,54.77,54.8,32387.0,51.6945,51.7039,51.6285,51.6568,32387.0
2019-11-18 12:45:00,54.8,54.96,54.79,54.96,36058.0,51.6568,51.8076,51.6473,51.8076,36058.0
2019-11-18 12:50:00,54.96,54.96,54.91,54.94,18713.0,51.8076,51.8076,51.7604,51.7887,18713.0
2019-11-18 12:55:00,54.94,54.97,54.87,54.89,19323.0,51.7887,51.817,51.7227,51.7416,19323.0
2019-11-18 13:00:00,54.89,54.89,54.82,54.87,14153.0,51.7416,51.7416,51.6756,51.7227,14153.0
2019-11-18 13:05:00,54.86,54.94,54.86,54.94,16050.0,51.7133,51.7887,51.7133,51.7887,16050.0
2019-11-18 13:10:00,54.94,54.95,54.79,54.8,46913.0,51.7887,51.7982,51.6473,51.6568,46913.0
2019-11-18 13:15:00,54.8,54.85,54.71,54.71,24443.0,51.6568,51.7039,51.5719,51.5719,24443.0
2019-11-18 13:20:00,54.72,54.75,54.69,54.7,23174.0,51.5813,51.6096,51.5531,51.5625,23174.0
2019-11-18 13:25:00,54.69,54.72,54.6,54.62,85911.0,51.5531,51.5813,51.4682,51.4871,85911.0
2019-11-18 13:30:00,54.63,54.64,54.45,54.47,58939.0,51.4965,51.5059,51.3268,51.3457,58939.0
2019-11-18 13:35:00,54.48,54.56,54.48,54.53,40658.0,51.3551,51.4305,51.3551,51.4022,40658.0
2019-11-18 13:40:00,54.52,54.61,54.51,54.57,41068.0,51.3928,51.4777,51.3834,51.4399,41068.0
2019-11-18 13:45:00,54.57,54.58,54.53,54.55,16427.0,51.4399,51.4494,51.4022,51.4211,16427.0
2019-11-18 13:50:00,54.57,54.67,54.57,54.65,26222.0,51.4399,51.5342,51.4399,51.5154,26222.0
2019-11-18 13:55:00,54.65,54.71,54.55,54.56,39962.0,51.5154,51.5719,51.4211,51.4305,39962.0
2019-11-18 14:00:00,54.56,54.57,54.41,54.41,24000.0,51.4305,51.4399,51.2891,51.2891,24000.0
2019-11-18 14:05:00,54.41,54.53,54.41,54.52,24961.0,51.2891,51.4022,51.2891,51.3928,24961.0
2019-11-18 14:10:00,54.53,54.59,54.52,54.53,21229.0,51.4022,51.4588,51.3928,51.4022,21229.0
2019-11-18 14:15:00,54.52,54.58,54.51,54.55,13082.0,51.3928,51.4494,51.3834,51.4211,13082.0
2019-11-18 14:20:00,54.56,54.66,54.55,54.65,15057.0,51.4305,51.5248,51.4211,51.5154,15057.0
2019-11-18 14:25:00,54.66,54.66,54.57,54.62,29472.0,51.5248,51.5248,51.4399,51.4871,29472.0
2019-11-18 14:30:00,54.61,54.63,54.52,54.53,26428.0,51.4777,51.4965,51.3928,51.4022,26428.0
2019-11-18 14:35:00,54.53,54.6,54.52,54.55,47237.0,51.4022,51.4682,51.3928,51.4211,47237.0
2019-11-18 14:40:00,54.55,54.59,54.55,54.55,23158.0,51.4211,51.4588,51.4211,51.4211,23158.0
2019-11-18 14:45:00,54.55,54.59,54.53,54.59,28583.0,51.4211,51.4588,51.4022,51.4588,28583.0
2019-11-18 14:50:00,54.59,54.71,54.55,54.66,78362.0,51.4588,51.5719,51.4211,51.5248,78362.0
2019-11-18 14:55:00,54.67,54.72,54.66,54.69,24413.0,51.5342,51.5813,51.5248,51.5531,24413.0
2019-11-18 15:00:00,54.69,54.72,54.65,54.69,36518.0,51.5531,51.5813,51.5154,51.5531,36518.0
2019-11-18 15:05:00,54.69,54.75,54.68,54.72,36408.0,51.5531,51.6096,51.5436,51.5813,36408.0
2019-11-18 15:10:00,54.71,54.75,54.69,54.7,37277.0,51.5719,51.6096,51.5531,51.5625,37277.0
2019-11-18 15:15:00,54.7,54.72,54.66,54.69,31537.0,51.5625,51.5813,51.5248,51.5531,31537.0
2019-11-18 15:20:00,54.69,54.73,54.68,54.69,40241.0,51.5531,51.5908,51.5436,51.5531,40241.0
2019-11-18 15:25:00,54.69,54.75,54.68,54.75,36230.0,51.5531,51.6096,51.5436,51.6096,36230.0
2019-11-18 15:30:00,54.74,54.75,54.7,54.71,50967.0,51.6002,51.6096,51.5625,51.5719,50967.0
2019-11-18 15:35:00,54.71,54.71,54.64,54.66,61669.0,51.5719,51.5719,51.5059,51.5248,61669.0
2019-11-18 15:40:00,54.66,54.69,54.63,54.67,68212.0,51.5248,51.5531,51.4965,51.5342,68212.0
2019-11-18 15:45:00,54.67,54.68,54.62,54.64,78338.0,51.5342,51.5436,51.4871,51.5059,78338.0
2019-11-18 15:50:00,54.63,54.68,54.58,54.62,166710.0,51.4965,51.5436,51.4494,51.4871,166710.0
2019-11-18 15:55:00,54.62,54.68,54.56,54.63,393750.0,51.4871,51.5436,51.4305,51.4965,393750.0
2019-11-19 09:30:00,54.64,54.78,54.32,54.58,160863.0,51.5059,51.6379,51.2043,51.4494,160863.0
2019-11-19 09:35:00,54.58,54.73,54.46,54.68,40045.0,51.4494,51.5908,51.3363,51.5436,40045.0
2019-11-19 09:40:00,54.69,54.83,54.61,54.77,21171.0,51.5531,51.685,51.4777,51.6285,21171.0
2019-11-19 09:45:00,54.78,54.79,54.46,54.5,17746.0,51.6379,51.6473,51.3363,51.374,17746.0
2019-11-19 09:50:00,54.55,54.64,54.35,54.35,29528.0,51.4211,51.5059,51.2326,51.2326,29528.0
2019-11-19 09:55:00,54.36,54.39,54.29,54.31,31534.0,51.242,51.2703,51.176,51.1949,31534.0
2019-11-19 10:00:00,54.33,54.36,54.24,54.25,23134.0,51.2137,51.242,51.1289,51.1383,23134.0
2019-11-19 10:05:00,54.28,54.4,54.23,54.36,18375.0,51.1666,51.2797,51.1194,51.242,18375.0
2019-11-19 10:10:00,54.36,54.42,54.28,54.37,40225.0,51.242,51.2986,51.1666,51.2514,40225.0
2019-11-19 10:15:00,54.37,54.43,54.34,54.36,67903.0,51.2514,51.308,51.2231,51.242,67903.0
2019-11-19 10:20:00,54.34,54.34,54.17,54.18,29293.0,51.2231,51.2231,51.0629,51.0723,29293.0
2019-11-19 10:25:00,54.17,54.18,53.89,53.97,29677.0,51.0629,51.0723,50.799,50.8744,29677.0
2019-11-19 10:30:00,53.99,54.04,53.92,54.0,33818.0,50.8932,50.9403,50.8272,50.9026,33818.0
2019-11-19 10:35:00,54.0,54.23,54.0,54.23,30253.0,50.9026,51.1194,50.9026,51.1194,30253.0
2019-11-19 10:40:00,54.23,54.26,54.15,54.2,28010.0,51.1194,51.1477,51.044,51.0912,28010.0
2019-11-19 10:45:00,54.19,54.35,54.18,54.33,22611.0,51.0817,51.2326,51.0723,51.2137,22611.0
2019-11-19 10:50:00,54.32,54.5,54.31,54.48,24506.0,51.2043,51.374,51.1949,51.3551,24506.0
2019-11-19 10:55:00,54.48,54.61,54.46,54.6,45671.0,51.3551,51.4777,51.3363,51.4682,45671.0
2019-11-19 11:00:00,54.6,54.6,54.49,54.52,30711.0,51.4682,51.4682,51.3645,51.3928,30711.0
2019-11-19 11:05:00,54.53,54.53,54.4,54.45,13974.0,51.4022,51.4022,51.2797,51.3268,13974.0
2019-11-19 11:10:00,54.46,54.46,54.23,54.25,18807.0,51.3363,51.3363,51.1194,51.1383,18807.0
2019-11-19 11:15:00,54.26,54.33,54.24,54.27,12915.0,51.1477,51.2137,51.1289,51.1572,12915.0
2019-11-19 11:20:00,54.26,54.37,54.26,54.27,12538.0,51.1477,51.2514,51.1477,51.1572,12538.0
2019-11-19 11:25:00,54.25,54.34,54.24,54.33,14707.0,51.1383,51.2231,51.1289,51.2137,14707.0
2019-11-19 11:30:00,54.33,54.34,54.26,54.31,13491.0,51.2137,51.2231,51.1477,51.1949,13491.0
2019-11-19 11:35:00,54.3,54.34,54.27,54.28,20051.0,51.1854,51.2231,51.1572,51.1666,20051.0
2019-11-19 11:40:00,54.29,54.3,54.16,54.17,13871.0,51.176,51.1854,51.0535,51.0629,13871.0
2019-11-19 11:45:00,54.14,54.16,54.07,54.09,27068.0,51.0346,51.0535,50.9686,50.9875,27068.0
2019-11-19 11:50:00,54.09,54.1,54.05,54.07,30426.0,50.9875,50.9969,50.9498,50.9686,30426.0
2019-11-19 11:55:00,54.07,54.07,54.05,54.06,34914.0,50.9686,50.9686,50.9498,50.9592,34914.0
2019-11-19 12:00:00,54.06,54.08,54.02,54.05,24491.0,50.9592,50.9781,50.9215,50.9498,24491.0
2019-11-19 12:05:00,54.05,54.05,54.01,54.01,24027.0,50.9498,50.9498,50.9121,50.9121,24027.0
2019-11-19 12:10:00,54.02,54.07,54.01,54.03,18737.0,50.9215,50.9686,50.9121,50.9309,18737.0
2019-11-19 12:15:00,54.03,54.06,53.98,54.03,20800.0,50.9309,50.9592,50.8838,50.9309,20800.0
2019-11-19 12:20:00,54.02,54.2,54.02,54.19,15672.0,50.9215,51.0912,50.9215,51.0817,15672.0
2019-11-19 12:25:00,54.2,54.25,54.18,54.19,16940.0,51.0912,51.1383,51.0723,51.0817,16940.0
2019-11-19 12:30:00,54.19,54.2,54.14,54.15,20456.0,51.0817,51.0912,51.0346,51.044,20456.0
2019-11-19 12:35:00,54.16,54.18,54.13,54.16,56493.0,51.0535,51.0723,51.0252,51.0535,56493.0
2019-11-19 12:40:00,54.16,54.16,54.05,54.06,29496.0,51.0535,51.0535,50.9498,50.9592,29496.0
2019-11-19 12:45:00,54.05,54.06,54.0,54.02,67918.0,50.9498,50.9592,50.9026,50.9215,67918.0
2019-11-19 12:50:00,54.02,54.02,53.93,54.02,30454.0,50.9215,50.9215,50.8367,50.9215,30454.0
2019-11-19 12:55:00,54.02,54.14,54.02,54.09,15447.0,50.9215,51.0346,50.9215,50.9875,15447.0
2019-11-19 13:00:00,54.1,54.18,54.1,54.18,13179.0,50.9969,51.0723,50.9969,51.0723,13179.0
2019-11-19 13:05:00,54.18,54.2,54.15,54.2,10789.0,51.0723,51.0912,51.044,51.0912,10789.0
2019-11-19 13:10:00,54.22,54.23,54.17,54.2,11704.0,51.11,51.1194,51.0629,51.0912,11704.0
2019-11-19 13:15:00,54.19,54.19,54.14,54.16,10020.0,51.0817,51.0817,51.0346,51.0535,10020.0
2019-11-19 13:20:00,54.15,54.16,54.11,54.11,13647.0,51.044,51.0535,51.0063,51.0063,13647.0
2019-11-19 13:25:00,54.12,54.14,54.04,54.08,11111.0,51.0158,51.0346,50.9403,50.9781,11111.0
2019-11-19 13:30:00,54.06,54.12,54.06,54.1,9114.0,50.9592,51.0158,50.9592,50.9969,9114.0
2019-11-19 13:35:00,54.11,54.17,54.1,54.15,8863.0,51.0063,51.0629,50.9969,51.044,8863.0
2019-11-19 13:40:00,54.17,54.18,54.12,54.13,14174.0,51.0629,51.0723,51.0158,51.0252,14174.0
2019-11-19 13:45:00,54.13,54.22,54.11,54.21,24745.0,51.0252,51.11,51.0063,51.1006,24745.0
2019-11-19 13:50:00,54.22,54.23,54.16,54.16,16692.0,51.11,51.1194,51.0535,51.0535,16692.0
2019-11-19 13:55:00,54.16,54.2,54.14,54.2,11817.0,51.0535,51.0912,51.0346,51.0912,11817.0
2019-11-19 14:00:00,54.2,54.33,54.19,54.31,27072.0,51.0912,51.2137,51.0817,51.1949,27072.0
2019-11-19 14:05:00,54.32,54.34,54.29,54.32,9031.0,51.2043,51.2231,51.176,51.2043,9031.0
2019-11-19 14:10:00,54.32,54.36,54.31,54.34,11989.0,51.2043,51.242,51.1949,51.2231,11989.0
2019-11-19 14:15:00,54.34,54.41,54.33,54.41,22298.0,51.2231,51.2891,51.2137,51.2891,22298.0
2019-11-19 14:20:00,54.41,54.43,54.34,54.35,19863.0,51.2891,51.308,51.2231,51.2326,19863.0
2019-11-19 14:25:00,54.36,54.42,54.34,54.39,10691.0,51.242,51.2986,51.2231,51.2703,10691.0
2019-11-19 14:30:00,54.38,54.42,54.33,54.41,19118.0,51.2608,51.2986,51.2137,51.2891,19118.0
2019-11-19 14:35:00,54.41,54.42,54.37,54.41,15054.0,51.2891,51.2986,51.2514,51.2891,15054.0
2019-11-19 14:40:00,54.41,54.41,54.36,54.37,15425.0,51.2891,51.2891,51.242,51.2514,15425.0
2019-11-19 14:45:00,54.38,54.42,54.36,54.41,14911.0,51.2608,51.2986,51.242,51.2891,14911.0
2019-11-19 14:50:00,54.42,54.48,54.41,54.47,16420.0,51.2986,51.3551,51.2891,51.3457,16420.0
2019-11-19 14:55:00,54.46,54.49,54.45,54.49,14278.0,51.3363,51.3645,51.3268,51.3645,14278.0
2019-11-19 15:00:00,54.5,54.55,54.5,54.51,24625.0,51.374,51.4211,51.374,51.3834,24625.0
2019-11-19 15:05:00,54.51,54.54,54.46,54.53,22112.0,51.3834,51.4117,51.3363,51.4022,22112.0
2019-11-19 15:10:00,54.52,54.53,54.48,54.48,17999.0,51.3928,51.4022,51.3551,51.3551,17999.0
2019-11-19 15:15:00,54.48,54.54,54.46,54.48,62116.0,51.3551,51.4117,51.3363,51.3551,62116.0
2019-11-19 15:20:00,54.48,54.49,54.45,54.48,31270.0,51.3551,51.3645,51.3268,51.3551,31270.0
2019-11-19 15:25:00,54.48,54.48,54.41,54.41,20680.0,51.3551,51.3551,51.2891,51.2891,20680.0
2019-11-19 15:30:00,54.42,54.47,54.42,54.47,32462.0,51.2986,51.3457,51.2986,51.3457,32462.0
2019-11-19 15:35:00,54.47,54.48,54.41,54.43,35018.0,51.3457,51.3551,51.2891,51.308,35018.0
2019-11-19 15:40:00,54.43,54.43,54.29,54.29,50192.0,51.308,51.308,51.176,51.176,50192.0
2019-11-19 15:45:00,54.3,54.3,54.22,54.28,86236.0,51.1854,51.1854,51.11,51.1666,86236.0
2019-11-19 15:50:00,54.27,54.31,54.24,54.27,118483.0,51.1572,51.1949,51.1289,51.1572,118483.0
2019-11-19 15:55:00,54.27,54.27,54.13,54.15,195592.0,51.1572,51.1572,51.0252,51.044,195592.0
2019-11-20 09:30:00,54.41,54.44,54.12,54.39,99717.0,51.2891,51.3174,51.0158,51.2703,99717.0
2019-11-20 09:35:00,54.4,54.74,54.38,54.63,65614.0,51.2797,51.6002,51.2608,51.4965,65614.0
2019-11-20 09:40:00,54.63,54.71,54.55,54.68,77783.0,51.4965,51.5719,51.4211,51.5436,77783.0
2019-11-20 09:45:00,54.68,54.77,54.62,54.71,42813.0,51.5436,51.6285,51.4871,51.5719,42813.0
2019-11-20 09:50:00,54.71,54.76,54.58,54.7,52072.0,51.5719,51.619,51.4494,51.5625,52072.0
2019-11-20 09:55:00,54.7,54.79,54.7,54.79,43843.0,51.5625,51.6473,51.5625,51.6473,43843.0
2019-11-20 10:00:00,54.79,54.83,54.7,54.75,37580.0,51.6473,51.685,51.5625,51.6096,37580.0
2019-11-20 10:05:00,54.76,54.78,54.7,54.76,29490.0,51.619,51.6379,51.5625,51.619,29490.0
2019-11-20 10:10:00,54.76,54.79,54.69,54.77,51113.0,51.619,51.6473,51.5531,51.6285,51113.0
2019-11-20 10:15:00,54.76,54.83,54.71,54.8,65691.0,51.619,51.685,51.5719,51.6568,65691.0
2019-11-20 10:20:00,54.8,54.99,54.75,54.99,34702.0,51.6568,51.8359,51.6096,51.8359,34702.0
2019-11-20 10:25:00,54.99,55.01,54.89,55.0,27032.0,51.8359,51.8547,51.7416,51.8453,27032.0
2019-11-20 10:30:00,55.0,55.0,54.76,54.8,29775.0,51.8453,51.8453,51.619,51.6568,29775.0
2019-11-20 10:35:00,54.81,54.86,54.73,54.82,23556.0,51.6662,51.7133,51.5908,51.6756,23556.0
2019-11-20 10:40:00,54.82,54.92,54.81,54.88,16640.0,51.6756,51.7699,51.6662,51.7322,16640.0
2019-11-20 10:45:00,54.87,54.88,54.76,54.77,21484.0,51.7227,51.7322,51.619,51.6285,21484.0
2019-11-20 10:50:00,54.77,54.8,54.71,54.75,18224.0,51.6285,51.6568,51.5719,51.6096,18224.0
2019-11-20 10:55:00,54.72,54.73,54.5,54.53,28178.0,51.5813,51.5908,51.374,51.4022,28178.0
2019-11-20 11:00:00,54.53,54.58,54.48,54.51,25743.0,51.4022,51.4494,51.3551,51.3834,25743.0
2019-11-20 11:05:00,54.5,54.52,54.42,54.46,21058.0,51.374,51.3928,51.2986,51.3363,21058.0
2019-11-20 11:10:00,54.46,54.59,54.45,54.57,16912.0,51.3363,51.4588,51.3268,51.4399,16912.0
2019-11-20 11:15:00,54.56,54.58,54.48,54.55,27318.0,51.4305,51.4494,51.3551,51.4211,27318.0
2019-11-20 11:20:00,54.55,54.66,54.55,54.63,20005.0,51.4211,51.5248,51.4211,51.4965,20005.0
2019-11-20 11:25:00,54.63,54.67,54.6,54.63,13330.0,51.4965,51.5342,51.4682,51.4965,13330.0
2019-11-20 11:30:00,54.63,54.63,54.52,54.53,15208.0,51.4965,51.4965,51.3928,51.4022,15208.0
2019-11-20 11:35:00,54.52,54.58,54.5,54.58,13976.0,51.3928,51.4494,51.374,51.4494,13976.0
2019-11-20 11:40:00,54.57,54.6,54.56,54.6,9235.0,51.4399,51.4682,51.4305,51.4682,9235.0
2019-11-20 11:45:00,54.59,54.64,54.57,54.59,15207.0,51.4588,51.5059,51.4399,51.4588,15207.0
2019-11-20 11:50:00,54.58,54.58,54.51,54.55,29022.0,51.4494,51.4494,51.3834,51.4211,29022.0
2019-11-20 11:55:00,54.55,54.67,54.55,54.62,60616.0,51.4211,51.5342,51.4211,51.4871,60616.0
2019-11-20 12:00:00,54.61,54.62,54.49,54.49,12988.0,51.4777,51.4871,51.3645,51.3645,12988.0
2019-11-20 12:05:00,54.49,54.54,54.44,54.52,22624.0,51.3645,51.4117,51.3174,51.3928,22624.0
2019-11-20 12:10:00,54.53,54.6,54.52,54.55,25606.0,51.4022,51.4682,51.3928,51.4211,25606.0
2019-11-20 12:15:00,54.55,54.57,54.49,54.52,18682.0,51.4211,51.4399,51.3645,51.3928,18682.0
2019-11-20 12:20:00,54.52,54.58,54.5,54.52,32896.0,51.3928,51.4494,51.374,51.3928,32896.0
2019-11-20 12:25:00,54.51,54.57,54.44,54.45,27645.0,51.3834,51.4399,51.3174,51.3268,27645.0
2019-11-20 12:30:00,54.45,54.46,54.35,54.38,23322.0,51.3268,51.3363,51.2326,51.2608,23322.0
2019-11-20 12:35:00,54.38,54.43,54.36,54.43,12248.0,51.2608,51.308,51.242,51.308,12248.0
2019-11-20 12:40:00,54.43,54.5,54.43,54.5,16330.0,51.308,51.374,51.308,51.374,16330.0
2019-11-20 12:45:00,54.51,54.53,54.49,54.53,8730.0,51.3834,51.4022,51.3645,51.4022,8730.0
2019-11-20 12:50:00,54.53,54.58,54.52,54.56,15562.0,51.4022,51.4494,51.3928,51.4305,15562.0
2019-11-20 12:55:00,54.56,54.56,54.37,54.44,34877.0,51.4305,51.4305,51.2514,51.3174,34877.0
2019-11-20 13:00:00,54.45,54.52,54.43,54.51,15837.0,51.3268,51.3928,51.308,51.3834,15837.0
2019-11-20 13:05:00,54.51,54.51,54.43,54.46,16693.0,51.3834,51.3834,51.308,51.3363,16693.0
2019-11-20 13:10:00,54.46,54.46,54.34,54.35,37440.0,51.3363,51.3363,51.2231,51.2326,37440.0
2019-11-20 13:15:00,54.35,54.47,54.33,54.45,17687.0,51.2326,51.3457,51.2137,51.3268,17687.0
2019-11-20 13:20:00,54.46,54.63,54.45,54.6,37293.0,51.3363,51.4965,51.3268,51.4682,37293.0
2019-11-20 13:25:00,54.6,54.64,54.56,54.56,38746.0,51.4682,51.5059,51.4305,51.4305,38746.0
2019-11-20 13:30:00,54.55,54.56,54.49,54.54,14421.0,51.4211,51.4305,51.3645,51.4117,14421.0
2019-11-20 13:35:00,54.54,54.59,54.52,54.59,13705.0,51.4117,51.4588,51.3928,51.4588,13705.0
2019-11-20 13:40:00,54.59,54.62,54.59,54.62,11090.0,51.4588,51.4871,51.4588,51.4871,11090.0
2019-11-20 13:45:00,54.62,54.67,54.61,54.66,30213.0,51.4871,51.5342,51.4777,51.5248,30213.0
2019-11-20 13:50:00,54.66,54.69,54.61,54.62,25252.0,51.5248,51.5531,51.4777,51.4871,25252.0
2019-11-20 13:55:00,54.63,54.63,54.56,54.59,21341.0,51.4965,51.4965,51.4305,51.4588,21341.0
2019-11-20 14:00:00,54.59,54.69,54.58,54.66,14144.0,51.4588,51.5531,51.4494,51.5248,14144.0
2019-11-20 14:05:00,54.66,54.67,54.59,54.61,18292.0,51.5248,51.5342,51.4588,51.4777,18292.0
2019-11-20 14:10:00,54.61,54.62,54.57,54.58,15459.0,51.4777,51.4871,51.4399,51.4494,15459.0
2019-11-20 14:15:00,54.57,54.58,54.51,54.54,16152.0,51.4399,51.4494,51.3834,51.4117,16152.0
2019-11-20 14:20:00,54.54,54.59,54.52,54.57,17165.0,51.4117,51.4588,51.3928,51.4399,17165.0
2019-11-20 14:25:00,54.58,54.61,54.57,54.61,21921.0,51.4494,51.4777,51.4399,51.4777,21921.0
2019-11-20 14:30:00,54.62,54.67,54.58,54.59,30127.0,51.4871,51.5342,51.4494,51.4588,30127.0
2019-11-20 14:35:00,54.6,54.62,54.56,54.59,44515.0,51.4682,51.4871,51.4305,51.4588,44515.0
2019-11-20 14:40:00,54.59,54.6,54.47,54.49,63769.0,51.4588,51.4682,51.3457,51.3645,63769.0
2019-11-20 14:45:00,54.49,54.51,54.46,54.48,71830.0,51.3645,51.3834,51.3363,51.3551,71830.0
2019-11-20 14:50:00,54.48,54.49,54.46,54.46,27604.0,51.3551,51.3645,51.3363,51.3363,27604.0
2019-11-20 14:55:00,54.47,54.51,54.44,54.45,42444.0,51.3457,51.3834,51.3174,51.3268,42444.0
2019-11-20 15:00:00,54.45,54.52,54.44,54.51,39335.0,51.3268,51.3928,51.3174,51.3834,39335.0
2019-11-20 15:05:00,54.51,54.55,54.5,54.54,34680.0,51.3834,51.4211,51.374,51.4117,34680.0
2019-11-20 15:10:00,54.54,54.6,54.52,54.6,43226.0,51.4117,51.4682,51.3928,51.4682,43226.0
2019-11-20 15:15:00,54.59,54.61,54.53,54.53,44337.0,51.4588,51.4777,51.4022,51.4022,44337.0
2019-11-20 15:20:00,54.53,54.61,54.53,54.6,40487.0,51.4022,51.4777,51.4022,51.4682,40487.0
2019-11-20 15:25:00,54.6,54.61,54.56,54.59,45593.0,51.4682,51.4777,51.4305,51.4588,45593.0
2019-11-20 15:30:00,54.58,54.59,54.53,54.54,63445.0,51.4494,51.4588,51.4022,51.4117,63445.0
2019-11-20 15:35:00,54.54,54.57,54.47,54.53,83446.0,51.4117,51.4399,51.3457,51.4022,83446.0
2019-11-20 15:40:00,54.53,54.57,54.53,54.55,88292.0,51.4022,51.4399,51.4022,51.4211,88292.0
2019-11-20 15:45:00,54.55,54.56,54.5,54.51,110074.0,51.4211,51.4305,51.374,51.3834,110074.0
2019-11-20 15:50:00,54.5,54.51,54.46,54.48,173366.0,51.374,51.3834,51.3363,51.3551,173366.0
2019-11-20 15:55:00,54.48,54.56,54.47,54.56,473436.0,51.3551,51.4305,51.3457,51.4305,473436.0
2019-11-21 09:30:00,54.57,54.81,54.57,54.69,45273.0,51.4399,51.6662,51.4399,51.5531,45273.0
2019-11-21 09:35:00,54.68,54.88,54.68,54.81,23365.0,51.5436,51.7322,51.5436,51.6662,23365.0
2019-11-21 09:40:00,54.83,54.99,54.65,54.91,103341.0,51.685,51.8359,51.5154,51.7604,103341.0
2019-11-21 09:45:00,54.93,55.03,54.71,54.89,39441.0,51.7793,51.8736,51.5719,51.7416,39441.0
2019-11-21 09:50:00,54.87,54.94,54.7,54.72,21500.0,51.7227,51.7887,51.5625,51.5813,21500.0
2019-11-21 09:55:00,54.73,54.77,54.6,54.63,32056.0,51.5908,51.6285,51.4682,51.4965,32056.0
2019-11-21 10:00:00,54.63,54.66,54.4,54.52,30675.0,51.4965,51.5248,51.2797,51.3928,30675.0
2019-11-21 10:05:00,54.5,54.61,54.5,54.59,25554.0,51.374,51.4777,51.374,51.4588,25554.0
2019-11-21 10:10:00,54.6,54.66,54.59,54.62,8863.0,51.4682,51.5248,51.4588,51.4871,8863.0
2019-11-21 10:15:00,54.62,54.67,54.54,54.67,22685.0,51.4871,51.5342,51.4117,51.5342,22685.0
2019-11-21 10:20:00,54.65,54.67,54.6,54.61,12730.0,51.5154,51.5342,51.4682,51.4777,12730.0
2019-11-21 10:25:00,54.6,54.66,54.55,54.55,17545.0,51.4682,51.5248,51.4211,51.4211,17545.0
2019-11-21 10:30:00,54.55,54.58,54.47,54.58,29601.0,51.4211,51.4494,51.3457,51.4494,29601.0
2019-11-21 10:35:00,54.57,54.58,54.51,54.53,17581.0,51.4399,51.4494,51.3834,51.4022,17581.0
2019-11-21 10:40:00,54.53,54.58,54.46,54.55,23686.0,51.4022,51.4494,51.3363,51.4211,23686.0
2019-11-21 10:45:00,54.56,54.57,54.46,54.47,30982.0,51.4305,51.4399,51.3363,51.3457,30982.0
2019-11-21 10:50:00,54.47,54.53,54.44,54.53,15094.0,51.3457,51.4022,51.3174,51.4022,15094.0
2019-11-21 10:55:00,54.53,54.53,54.45,54.48,14050.0,51.4022,51.4022,51.3268,51.3551,14050.0
2019-11-21 11:00:00,54.48,54.63,54.47,54.59,23132.0,51.3551,51.4965,51.3457,51.4588,23132.0
2019-11-21 11:05:00,54.61,54.68,54.58,54.67,20050.0,51.4777,51.5436,51.4494,51.5342,20050.0
2019-11-21 11:10:00,54.67,54.68,54.53,54.56,22646.0,51.5342,51.5436,51.4022,51.4305,22646.0
2019-11-21 11:15:00,54.55,54.55,54.42,54.44,15897.0,51.4211,51.4211,51.2986,51.3174,15897.0
2019-11-21 11:20:00,54.41,54.44,54.39,54.43,9647.0,51.2891,51.3174,51.2703,51.308,9647.0
2019-11-21 11:25:00,54.43,54.52,54.42,54.47,17891.0,51.308,51.3928,51.2986,51.3457,17891.0
2019-11-21 11:30:00,54.46,54.46,54.41,54.44,14730.0,51.3363,51.3363,51.2891,51.3174,14730.0
2019-11-21 11:35:00,54.44,54.51,54.42,54.5,12950.0,51.3174,51.3834,51.2986,51.374,12950.0
2019-11-21 11:40:00,54.5,54.53,54.47,54.5,10165.0,51.374,51.4022,51.3457,51.374,10165.0
2019-11-21 11:45:00,54.5,54.58,54.46,54.46,14828.0,51.374,51.4494,51.3363,51.3363,14828.0
2019-11-21 11:50:00,54.47,54.49,54.43,54.45,16395.0,51.3457,51.3645,51.308,51.3268,16395.0
2019-11-21 11:55:00,54.45,54.49,54.45,54.45,11406.0,51.3268,51.3645,51.3268,51.3268,11406.0
2019-11-21 12:00:00,54.44,54.44,54.4,54.42,12929.0,51.3174,51.3174,51.2797,51.2986,12929.0
2019-11-21 12:05:00,54.42,54.43,54.35,54.38,13636.0,51.2986,51.308,51.2326,51.2608,13636.0
2019-11-21 12:10:00,54.38,54.5,54.38,54.48,13149.0,51.2608,51.374,51.2608,51.3551,13149.0
2019-11-21 12:15:00,54.48,54.48,54.34,54.35,36934.0,51.3551,51.3551,51.2231,51.2326,36934.0
2019-11-21 12:20:00,54.36,54.43,54.34,54.43,11919.0,51.242,51.308,51.2231,51.308,11919.0
2019-11-21 12:25:00,54.42,54.42,54.37,54.41,11329.0,51.2986,51.2986,51.2514,51.2891,11329.0
2019-11-21 12:30:00,54.4,54.42,54.38,54.41,9996.0,51.2797,51.2986,51.2608,51.2891,9996.0
2019-11-21 12:35:00,54.4,54.42,54.4,54.42,13543.0,51.2797,51.2986,51.2797,51.2986,13543.0
2019-11-21 12:40:00,54.44,54.45,54.41,54.42,8421.0,51.3174,51.3268,51.2891,51.2986,8421.0
2019-11-21 12:45:00,54.42,54.42,54.37,54.37,20921.0,51.2986,51.2986,51.2514,51.2514,20921.0
2019-11-21 12:50:00,54.38,54.38,54.33,54.38,11254.0,51.2608,51.2608,51.2137,51.2608,11254.0
2019-11-21 12:55:00,54.39,54.47,54.39,54.46,6004.0,51.2703,51.3457,51.2703,51.3363,6004.0
2019-11-21 13:00:00,54.47,54.5,54.41,54.41,18666.0,51.3457,51.374,51.2891,51.2891,18666.0
2019-11-21 13:05:00,54.41,54.42,54.34,54.34,17477.0,51.2891,51.2986,51.2231,51.2231,17477.0
2019-11-21 13:10:00,54.34,54.34,54.26,54.27,24055.0,51.2231,51.2231,51.1477,51.1572,24055.0
2019-11-21 13:15:00,54.27,54.29,54.23,54.28,21074.0,51.1572,51.176,51.1194,51.1666,21074.0
2019-11-21 13:20:00,54.28,54.33,54.27,54.27,16840.0,51.1666,51.2137,51.1572,51.1572,16840.0
2019-11-21 13:25:00,54.26,54.27,54.23,54.24,14743.0,51.1477,51.1572,51.1194,51.1289,14743.0
2019-11-21 13:30:00,54.23,54.25,54.15,54.17,18705.0,51.1194,51.1383,51.044,51.0629,18705.0
2019-11-21 13:35:00,54.16,54.2,54.13,54.2,21419.0,51.0535,51.0912,51.0252,51.0912,21419.0
2019-11-21 13:40:00,54.2,54.22,54.14,54.15,17074.0,51.0912,51.11,51.0346,51.044,17074.0
2019-11-21 13:45:00,54.15,54.22,54.14,54.18,19481.0,51.044,51.11,51.0346,51.0723,19481.0
2019-11-21 13:50:00,54.17,54.17,54.14,54.14,14213.0,51.0629,51.0629,51.0346,51.0346,14213.0
2019-11-21 13:55:00,54.14,54.15,54.06,54.06,17854.0,51.0346,51.044,50.9592,50.9592,17854.0
2019-11-21 14:00:00,54.07,54.1,54.03,54.05,15985.0,50.9686,50.9969,50.9309,50.9498,15985.0
2019-11-21 14:05:00,54.06,54.11,54.05,54.07,15128.0,50.9592,51.0063,50.9498,50.9686,15128.0
2019-11-21 14:10:00,54.07,54.09,54.06,54.06,21631.0,50.9686,50.9875,50.9592,50.9592,21631.0
2019-11-21 14:15:00,54.05,54.09,53.99,54.05,29342.0,50.9498,50.9875,50.8932,50.9498,29342.0
2019-11-21 14:20:00,54.06,54.09,54.04,54.09,16063.0,50.9592,50.9875,50.9403,50.9875,16063.0
2019-11-21 14:25:00,54.09,54.18,54.07,54.15,106735.0,50.9875,51.0723,50.9686,51.044,106735.0
2019-11-21 14:30:00,54.15,54.2,54.15,54.19,12953.0,51.044,51.0912,51.044,51.0817,12953.0
2019-11-21 14:35:00,54.18,54.2,54.14,54.19,14293.0,51.0723,51.0912,51.0346,51.0817,14293.0
2019-11-21 14:40:00,54.19,54.27,54.19,54.24,16268.0,51.0817,51.1572,51.0817,51.1289,16268.0
2019-11-21 14:45:00,54.24,54.26,54.22,54.23,9599.0,51.1289,51.1477,51.11,51.1194,9599.0
2019-11-21 14:50:00,54.24,54.24,54.14,54.15,16123.0,51.1289,51.1289,51.0346,51.044,16123.0
2019-11-21 14:55:00,54.15,54.16,54.1,54.12,15709.0,51.044,51.0535,50.9969,51.0158,15709.0
2019-11-21 15:00:00,54.12,54.16,54.12,54.13,16935.0,51.0158,51.0535,51.0158,51.0252,16935.0
2019-11-21 15:05:00,54.13,54.15,54.11,54.13,30525.0,51.0252,51.044,51.0063,51.0252,30525.0
2019-11-21 15:10:00,54.13,54.15,54.12,54.15,17581.0,51.0252,51.044,51.0158,51.044,17581.0
2019-11-21 15:15:00,54.15,54.15,54.09,54.11,32026.0,51.044,51.044,50.9875,51.0063,32026.0
2019-11-21 15:20:00,54.12,54.16,54.11,54.11,16083.0,51.0158,51.0535,51.0063,51.0063,16083.0
2019-11-21 15:25:00,54.11,54.12,54.07,54.07,19128.0,51.0063,51.0158,50.9686,50.9686,19128.0
2019-11-21 15:30:00,54.08,54.09,54.04,54.05,36118.0,50.9781,50.9875,50.9403,50.9498,36118.0
2019-11-21 15:35:00,54.05,54.05,53.95,53.98,28280.0,50.9498,50.9498,50.8555,50.8838,28280.0
2019-11-21 15:40:00,53.98,54.0,53.94,53.98,31875.0,50.8838,50.9026,50.8461,50.8838,31875.0
2019-11-21 15:45:00,53.99,53.99,53.93,53.93,35374.0,50.8932,50.8932,50.8367,50.8367,35374.0
2019-11-21 15:50:00,53.92,53.97,53.9,53.91,89900.0,50.8272,50.8744,50.8084,50.8178,89900.0
2019-11-21 15:55:00,53.91,53.97,53.88,53.94,234247.0,50.8178,50.8744,50.7895,50.8461,234247.0
2019-11-22 09:30:00,54.17,54.6,54.11,54.17,97863.0,51.0629,51.4682,51.0063,51.0629,97863.0
2019-11-22 09:35:00,54.18,54.4,54.12,54.26,50152.0,51.0723,51.2797,51.0158,51.1477,50152.0
2019-11-22 09:40:00,54.26,54.43,54.25,54.37,25679.0,51.1477,51.308,51.1383,51.2514,25679.0
2019-11-22 09:45:00,54.43,54.61,54.41,54.51,53992.0,51.308,51.4777,51.2891,51.3834,53992.0
2019-11-22 09:50:00,54.51,54.59,54.34,54.57,27002.0,51.3834,51.4588,51.2231,51.4399,27002.0
2019-11-22 09:55:00,54.57,54.63,54.42,54.59,48679.0,51.4399,51.4965,51.2986,51.4588,48679.0
2019-11-22 10:00:00,54.62,54.62,54.21,54.27,21482.0,51.4871,51.4871,51.1006,51.1572,21482.0
2019-11-22 10:05:00,54.25,54.31,54.19,54.24,38133.0,51.1383,51.1949,51.0817,51.1289,38133.0
2019-11-22 10:10:00,54.25,54.39,54.23,54.31,45287.0,51.1383,51.2703,51.1194,51.1949,45287.0
2019-11-22 10:15:00,54.32,54.36,54.27,54.28,28161.0,51.2043,51.242,51.1572,51.1666,28161.0
2019-11-22 10:20:00,54.29,54.3,54.03,54.07,42977.0,51.176,51.1854,50.9309,50.9686,42977.0
2019-11-22 10:25:00,54.07,54.21,54.03,54.21,25018.0,50.9686,51.1006,50.9309,51.1006,25018.0
2019-11-22 10:30:00,54.21,54.3,54.12,54.3,32650.0,51.1006,51.1854,51.0158,51.1854,32650.0
2019-11-22 10:35:00,54.3,54.32,54.07,54.07,51083.0,51.1854,51.2043,50.9686,50.9686,51083.0
2019-11-22 10:40:00,54.08,54.18,54.07,54.14,48168.0,50.9781,51.0723,50.9686,51.0346,48168.0
2019-11-22 10:45:00,54.13,54.15,54.02,54.04,36796.0,51.0252,51.044,50.9215,50.9403,36796.0
2019-11-22 10:50:00,54.03,54.06,53.93,54.02,42357.0,50.9309,50.9592,50.8367,50.9215,42357.0
2019-11-22 10:55:00,54.01,54.15,53.99,54.15,49618.0,50.9121,51.044,50.8932,51.044,49618.0
2019-11-22 11:00:00,54.16,54.22,54.12,54.2,30979.0,51.0535,51.11,51.0158,51.0912,30979.0
2019-11-22 11:05:00,54.2,54.24,54.09,54.11,33408.0,51.0912,51.1289,50.9875,51.0063,33408.0
2019-11-22 11:10:00,54.12,54.18,54.08,54.13,51555.0,51.0158,51.0723,50.9781,51.0252,51555.0
2019-11-22 11:15:00,54.13,54.13,54.07,54.11,23671.0,51.0252,51.0252,50.9686,51.0063,23671.0
2019-11-22 11:20:00,54.11,54.18,54.11,54.17,38739.0,51.0063,51.0723,51.0063,51.0629,38739.0
2019-11-22 11:25:00,54.18,54.18,54.1,54.15,32998.0,51.0723,51.0723,50.9969,51.044,32998.0
2019-11-22 11:30:00,54.14,54.26,54.14,54.18,44206.0,51.0346,51.1477,51.0346,51.0723,44206.0
2019-11-22 11:35:00,54.18,54.28,54.15,54.23,20090.0,51.0723,51.1666,51.044,51.1194,20090.0
2019-11-22 11:40:00,54.24,54.31,54.2,54.29,27398.0,51.1289,51.1949,51.0912,51.176,27398.0
2019-11-22 11:45:00,54.28,54.29,54.2,54.28,18238.0,51.1666,51.176,51.0912,51.1666,18238.0
2019-11-22 11:50:00,54.28,54.3,54.24,54.29,14938.0,51.1666,51.1854,51.1289,51.176,14938.0
2019-11-22 11:55:00,54.29,54.35,54.28,54.3,19250.0,51.176,51.2326,51.1666,51.1854,19250.0
2019-11-22 12:00:00,54.29,54.29,54.21,54.22,21281.0,51.176,51.176,51.1006,51.11,21281.0
2019-11-22 12:05:00,54.23,54.24,54.15,54.22,17651.0,51.1194,51.1289,51.044,51.11,17651.0
2019-11-22 12:10:00,54.22,54.26,54.21,54.22,34360.0,51.11,51.1477,51.1006,51.11,34360.0
2019-11-22 12:15:00,54.23,54.23,54.16,54.2,16854.0,51.1194,51.1194,51.0535,51.0912,16854.0
2019-11-22 12:20:00,54.2,54.23,54.19,54.19,5894.0,51.0912,51.1194,51.0817,51.0817,5894.0
2019-11-22 12:25:00,54.18,54.19,54.17,54.19,6825.0,51.0723,51.0817,51.0629,51.0817,6825.0
2019-11-22 12:30:00,54.18,54.22,54.17,54.22,6048.0,51.0723,51.11,51.0629,51.11,6048.0
2019-11-22 12:35:00,54.22,54.22,54.15,54.17,8238.0,51.11,51.11,51.044,51.0629,8238.0
2019-11-22 12:40:00,54.15,54.22,54.14,54.22,12186.0,51.044,51.11,51.0346,51.11,12186.0
2019-11-22 12:45:00,54.22,54.23,54.19,54.22,12119.0,51.11,51.1194,51.0817,51.11,12119.0
2019-11-22 12:50:00,54.22,54.25,54.2,54.21,9526.0,51.11,51.1383,51.0912,51.1006,9526.0
2019-11-22 12:55:00,54.21,54.24,54.2,54.23,13094.0,51.1006,51.1289,51.0912,51.1194,13094.0
2019-11-22 13:00:00,54.23,54.23,54.19,54.19,9624.0,51.1194,51.1194,51.0817,51.0817,9624.0
2019-11-22 13:05:00,54.2,54.23,54.19,54.23,15313.0,51.0912,51.1194,51.0817,51.1194,15313.0
2019-11-22 13:10:00,54.23,54.25,54.2,54.21,7111.0,51.1194,51.1383,51.0912,51.1006,7111.0
2019-11-22 13:15:00,54.21,54.21,54.19,54.21,13438.0,51.1006,51.1006,51.0817,51.1006,13438.0
2019-11-22 13:20:00,54.21,54.26,54.21,54.24,15075.0,51.1006,51.1477,51.1006,51.1289,15075.0
2019-11-22 13:25:00,54.24,54.26,54.22,54.22,9549.0,51.1289,51.1477,51.11,51.11,9549.0
2019-11-22 13:30:00,54.22,54.22,54.18,54.2,37171.0,51.11,51.11,51.0723,51.0912,37171.0
2019-11-22 13:35:00,54.2,54.24,54.18,54.18,36881.0,51.0912,51.1289,51.0723,51.0723,36881.0
2019-11-22 13:40:00,54.19,54.23,54.18,54.21,42427.0,51.0817,51.1194,51.0723,51.1006,42427.0
2019-11-22 13:45:00,54.21,54.21,54.18,54.19,38344.0,51.1006,51.1006,51.0723,51.0817,38344.0
2019-11-22 13:50:00,54.2,54.21,54.18,54.2,16790.0,51.0912,51.1006,51.0723,51.0912,16790.0
2019-11-22 13:55:00,54.2,54.23,54.18,54.19,19081.0,51.0912,51.1194,51.0723,51.0817,19081.0
2019-11-22 14:00:00,54.19,54.23,54.19,54.22,28775.0,51.0817,51.1194,51.0817,51.11,28775.0
2019-11-22 14:05:00,54.22,54.37,54.21,54.3,36718.0,51.11,51.2514,51.1006,51.1854,36718.0
2019-11-22 14:10:00,54.3,54.31,54.19,54.2,16766.0,51.1854,51.1949,51.0817,51.0912,16766.0
2019-11-22 14:15:00,54.21,54.22,54.16,54.2,34196.0,51.1006,51.11,51.0535,51.0912,34196.0
2019-11-22 14:20:00,54.21,54.27,54.18,54.26,34663.0,51.1006,51.1572,51.0723,51.1477,34663.0
2019-11-22 14:25:00,54.26,54.29,54.24,54.25,14714.0,51.1477,51.176,51.1289,51.1383,14714.0
2019-11-22 14:30:00,54.24,54.25,54.2,54.22,12851.0,51.1289,51.1383,51.0912,51.11,12851.0
2019-11-22 14:35:00,54.22,54.27,54.2,54.24,19145.0,51.11,51.1572,51.0912,51.1289,19145.0
2019-11-22 14:40:00,54.24,54.25,54.2,54.22,12426.0,51.1289,51.1383,51.0912,51.11,12426.0
2019-11-22 14:45:00,54.22,54.24,54.21,54.21,11393.0,51.11,51.1289,51.1006,51.1006,11393.0
2019-11-22 14:50:00,54.22,54.25,54.2,54.24,17024.0,51.11,51.1383,51.0912,51.1289,17024.0
2019-11-22 14:55:00,54.24,54.31,54.2,54.31,40479.0,51.1289,51.1949,51.0912,51.1949,40479.0
2019-11-22 15:00:00,54.31,54.32,54.22,54.25,27657.0,51.1949,51.2043,51.11,51.1383,27657.0
2019-11-22 15:05:00,54.24,54.24,54.2,54.23,19824.0,51.1289,51.1289,51.0912,51.1194,19824.0
2019-11-22 15:10:00,54.23,54.24,54.2,54.21,19838.0,51.1194,51.1289,51.0912,51.1006,19838.0
2019-11-22 15:15:00,54.21,54.22,54.19,54.21,16014.0,51.1006,51.11,51.0817,51.1006,16014.0
2019-11-22 15:20:00,54.21,54.23,54.19,54.23,20436.0,51.1006,51.1194,51.0817,51.1194,20436.0
2019-11-22 15:25:00,54.23,54.24,54.21,54.22,20855.0,51.1194,51.1289,51.1006,51.11,20855.0
2019-11-22 15:30:00,54.22,54.23,54.19,54.2,46790.0,51.11,51.1194,51.0817,51.0912,46790.0
2019-11-22 15:35:00,54.2,54.21,54.15,54.18,91599.0,51.0912,51.1006,51.044,51.0723,91599.0
2019-11-22 15:40:00,54.17,54.21,54.16,54.2,87036.0,51.0629,51.1006,51.0535,51.0912,87036.0
2019-11-22 15:45:00,54.2,54.2,54.14,54.15,83656.0,51.0912,51.0912,51.0346,51.044,83656.0
2019-11-22 15:50:00,54.14,54.2,54.08,54.08,151699.0,51.0346,51.0912,50.9781,50.9781,151699.0
2019-11-22 15:55:00,54.09,54.13,54.05,54.11,149368.0,50.9875,51.0252,50.9498,51.0063,149368.0
2019-11-25 09:30:00,54.13,54.5,54.13,54.48,84798.0,51.0252,51.374,51.0252,51.3551,84798.0
2019-11-25 09:35:00,54.47,54.58,54.33,54.39,19303.0,51.3457,51.4494,51.2137,51.2703,19303.0
2019-11-25 09:40:00,54.41,54.67,54.35,54.57,39424.0,51.2891,51.5342,51.2326,51.4399,39424.0
2019-11-25 09:45:00,54.58,54.69,54.54,54.66,44029.0,51.4494,51.5531,51.4117,51.5248,44029.0
2019-11-25 09:50:00,54.7,54.85,54.66,54.79,19549.0,51.5625,51.7039,51.5248,51.6473,19549.0
2019-11-25 09:55:00,54.79,54.8,54.67,54.75,15484.0,51.6473,51.6568,51.5342,51.6096,15484.0
2019-11-25 10:00:00,54.76,54.78,54.58,54.59,25893.0,51.619,51.6379,51.4494,51.4588,25893.0
2019-11-25 10:05:00,54.57,54.64,54.55,54.63,18377.0,51.4399,51.5059,51.4211,51.4965,18377.0
2019-11-25 10:10:00,54.63,54.63,54.39,54.49,23200.0,51.4965,51.4965,51.2703,51.3645,23200.0
2019-11-25 10:15:00,54.53,54.53,54.43,54.44,18036.0,51.4022,51.4022,51.308,51.3174,18036.0
2019-11-25 10:20:00,54.44,54.45,54.36,54.39,24830.0,51.3174,51.3268,51.242,51.2703,24830.0
2019-11-25 10:25:00,54.38,54.47,54.37,54.38,17216.0,51.2608,51.3457,51.2514,51.2608,17216.0
2019-11-25 10:30:00,54.39,54.59,54.38,54.56,19779.0,51.2703,51.4588,51.2608,51.4305,19779.0
2019-11-25 10:35:00,54.57,54.62,54.55,54.55,12337.0,51.4399,51.4871,51.4211,51.4211,12337.0
2019-11-25 10:40:00,54.55,54.65,54.54,54.62,41315.0,51.4211,51.5154,51.4117,51.4871,41315.0
2019-11-25 10:45:00,54.62,54.68,54.61,54.65,13536.0,51.4871,51.5436,51.4777,51.5154,13536.0
2019-11-25 10:50:00,54.65,54.66,54.58,54.63,19459.0,51.5154,51.5248,51.4494,51.4965,19459.0
2019-11-25 10:55:00,54.63,54.68,54.58,54.66,31589.0,51.4965,51.5436,51.4494,51.5248,31589.0
2019-11-25 11:00:00,54.65,54.66,54.6,54.65,13803.0,51.5154,51.5248,51.4682,51.5154,13803.0
2019-11-25 11:05:00,54.66,54.68,54.6,54.6,19612.0,51.5248,51.5436,51.4682,51.4682,19612.0
2019-11-25 11:10:00,54.61,54.62,54.47,54.48,17033.0,51.4777,51.4871,51.3457,51.3551,17033.0
2019-11-25 11:15:00,54.47,54.56,54.47,54.53,12811.0,51.3457,51.4305,51.3457,51.4022,12811.0
2019-11-25 11:20:00,54.54,54.63,54.53,54.61,30374.0,51.4117,51.4965,51.4022,51.4777,30374.0
2019-11-25 11:25:00,54.62,54.69,54.61,54.67,26646.0,51.4871,51.5531,51.4777,51.5342,26646.0
2019-11-25 11:30:00,54.66,54.72,54.63,54.71,33368.0,51.5248,51.5813,51.4965,51.5719,33368.0
2019-11-25 11:35:00,54.72,54.72,54.67,54.69,6472.0,51.5813,51.5813,51.5342,51.5531,6472.0
2019-11-25 11:40:00,54.69,54.7,54.64,54.64,13759.0,51.5531,51.5625,51.5059,51.5059,13759.0
2019-11-25 11:45:00,54.64,54.67,54.63,54.65,12604.0,51.5059,51.5342,51.4965,51.5154,12604.0
2019-11-25 11:50:00,54.65,54.74,54.65,54.72,11782.0,51.5154,51.6002,51.5154,51.5813,11782.0
2019-11-25 11:55:00,54.72,54.74,54.7,54.73,9147.0,51.5813,51.6002,51.5625,51.5908,9147.0
2019-11-25 12:00:00,54.72,54.78,54.72,54.75,26141.0,51.5813,51.6379,51.5813,51.6096,26141.0
2019-11-25 12:05:00,54.73,54.76,54.73,54.75,11817.0,51.5908,51.619,51.5908,51.6096,11817.0
2019-11-25 12:10:00,54.75,54.8,54.74,54.76,20072.0,51.6096,51.6568,51.6002,51.619,20072.0
2019-11-25 12:15:00,54.76,54.8,54.75,54.76,12791.0,51.619,51.6568,51.6096,51.619,12791.0
2019-11-25 12:20:00,54.76,54.82,54.76,54.81,12518.0,51.619,51.6756,51.619,51.6662,12518.0
2019-11-25 12:25:00,54.82,54.84,54.78,54.81,19711.0,51.6756,51.6945,51.6379,51.6662,19711.0
2019-11-25 12:30:00,54.8,54.82,54.78,54.78,18717.0,51.6568,51.6756,51.6379,51.6379,18717.0
2019-11-25 12:35:00,54.78,54.78,54.74,54.76,4957.0,51.6379,51.6379,51.6002,51.619,4957.0
2019-11-25 12:40:00,54.77,54.79,54.74,54.77,29941.0,51.6285,51.6473,51.6002,51.6285,29941.0
2019-11-25 12:45:00,54.77,54.82,54.75,54.8,55729.0,51.6285,51.6756,51.6096,51.6568,55729.0
2019-11-25 12:50:00,54.8,54.81,54.75,54.78,40348.0,51.6568,51.6662,51.6096,51.6379,40348.0
2019-11-25 12:55:00,54.78,54.81,54.74,54.75,18630.0,51.6379,51.6662,51.6002,51.6096,18630.0
2019-11-25 13:00:00,54.76,54.78,54.75,54.78,13070.0,51.619,51.6379,51.6096,51.6379,13070.0
2019-11-25 13:05:00,54.78,54.81,54.77,54.79,7250.0,51.6379,51.6662,51.6285,51.6473,7250.0
2019-11-25 13:10:00,54.79,54.79,54.69,54.7,18165.0,51.6473,51.6473,51.5531,51.5625,18165.0
2019-11-25 13:15:00,54.71,54.72,54.64,54.69,63694.0,51.5719,51.5813,51.5059,51.5531,63694.0
2019-11-25 13:20:00,54.69,54.74,54.68,54.73,12831.0,51.5531,51.6002,51.5436,51.5908,12831.0
2019-11-25 13:25:00,54.74,54.77,54.73,54.77,11646.0,51.6002,51.6285,51.5908,51.6285,11646.0
2019-11-25 13:30:00,54.77,54.8,54.75,54.8,10198.0,51.6285,51.6568,51.6096,51.6568,10198.0
2019-11-25 13:35:00,54.8,54.8,54.75,54.76,21830.0,51.6568,51.6568,51.6096,51.619,21830.0
2019-11-25 13:40:00,54.76,54.79,54.75,54.78,5079.0,51.619,51.6473,51.6096,51.6379,5079.0
2019-11-25 13:45:00,54.77,54.8,54.76,54.77,8671.0,51.6285,51.6568,51.619,51.6285,8671.0
2019-11-25 13:50:00,54.76,54.77,54.74,54.76,9047.0,51.619,51.6285,51.6002,51.619,9047.0
2019-11-25 13:55:00,54.76,54.82,54.75,54.8,12934.0,51.619,51.6756,51.6096,51.6568,12934.0
2019-11-25 14:00:00,54.81,54.82,54.78,54.81,18829.0,51.6662,51.6756,51.6379,51.6662,18829.0
2019-11-25 14:05:00,54.8,54.8,54.75,54.75,9216.0,51.6568,51.6568,51.6096,51.6096,9216.0
2019-11-25 14:10:00,54.74,54.79,54.74,54.77,13728.0,51.6002,51.6473,51.6002,51.6285,13728.0
2019-11-25 14:15:00,54.77,54.78,54.75,54.75,7635.0,51.6285,51.6379,51.6096,51.6096,7635.0
2019-11-25 14:20:00,54.76,54.78,54.74,54.75,18225.0,51.619,51.6379,51.6002,51.6096,18225.0
2019-11-25 14:25:00,54.75,54.77,54.74,54.76,9462.0,51.6096,51.6285,51.6002,51.619,9462.0
2019-11-25 14:30:00,54.76,54.78,54.75,54.77,15756.0,51.619,51.6379,51.6096,51.6285,15756.0
2019-11-25 14:35:00,54.76,54.77,54.71,54.71,14136.0,51.619,51.6285,51.5719,51.5719,14136.0
2019-11-25 14:40:00,54.71,54.75,54.69,54.74,9926.0,51.5719,51.6096,51.5531,51.6002,9926.0
2019-11-25 14:45:00,54.74,54.75,54.72,54.73,13497.0,51.6002,51.6096,51.5813,51.5908,13497.0
2019-11-25 14:50:00,54.73,54.74,54.7,54.73,11893.0,51.5908,51.6002,51.5625,51.5908,11893.0
2019-11-25 14:55:00,54.73,54.74,54.64,54.69,27276.0,51.5908,51.6002,51.5059,51.5531,27276.0
2019-11-25 15:00:00,54.69,54.7,54.65,54.68,26835.0,51.5531,51.5625,51.5154,51.5436,26835.0
2019-11-25 15:05:00,54.68,54.68,54.64,54.66,20091.0,51.5436,51.5436,51.5059,51.5248,20091.0
2019-11-25 15:10:00,54.66,54.73,54.66,54.73,16867.0,51.5248,51.5908,51.5248,51.5908,16867.0
2019-11-25 15:15:00,54.73,54.75,54.71,54.74,21607.0,51.5908,51.6096,51.5719,51.6002,21607.0
2019-11-25 15:20:00,54.74,54.77,54.73,54.73,40502.0,51.6002,51.6285,51.5908,51.5908,40502.0
2019-11-25 15:25:00,54.73,54.75,54.7,54.7,40845.0,51.5908,51.6096,51.5625,51.5625,40845.0
2019-11-25 15:30:00,54.7,54.72,54.67,54.7,64922.0,51.5625,51.5813,51.5342,51.5625,64922.0
2019-11-25 15:35:00,54.7,54.74,54.66,54.7,67258.0,51.5625,51.6002,51.5248,51.5625,67258.0
2019-11-25 15:40:00,54.7,54.75,54.66,54.74,112347.0,51.5625,51.6096,51.5248,51.6002,112347.0
2019-11-25 15:45:00,54.75,54.76,54.72,54.75,56110.0,51.6096,51.619,51.5813,51.6096,56110.0
2019-11-25 15:50:00,54.74,54.84,54.74,54.83,146933.0,51.6002,51.6945,51.6002,51.685,146933.0
2019-11-25 15:55:00,54.83,54.85,54.77,54.81,211269.0,51.685,51.7039,51.6285,51.6662,211269.0
2019-11-26 09:30:00,54.82,55.11,54.71,55.01,117650.0,51.8389,52.1131,51.7349,52.0185,117650.0
2019-11-26 09:35:00,55.06,55.16,54.76,54.77,39024.0,52.0658,52.1604,51.7821,51.7916,39024.0
2019-11-26 09:40:00,54.8,54.85,54.7,54.75,51367.0,51.82,51.8672,51.7254,51.7727,51367.0
2019-11-26 09:45:00,54.77,54.77,54.62,54.76,50437.0,51.7916,51.7916,51.6497,51.7821,50437.0
2019-11-26 09:50:00,54.77,54.81,54.72,54.77,17956.0,51.7916,51.8294,51.7443,51.7916,17956.0
2019-11-26 09:55:00,54.78,54.84,54.73,54.77,51999.0,51.801,51.8578,51.7538,51.7916,51999.0
2019-11-26 10:00:00,54.74,54.95,54.61,54.88,94389.0,51.7632,51.9618,51.6403,51.8956,94389.0
2019-11-26 10:05:00,54.88,55.01,54.8,54.83,24436.0,51.8956,52.0185,51.82,51.8483,24436.0
2019-11-26 10:10:00,54.85,55.05,54.83,55.02,21170.0,51.8672,52.0564,51.8483,52.028,21170.0
2019-11-26 10:15:00,55.01,55.08,54.98,55.05,19559.0,52.0185,52.0847,51.9902,52.0564,19559.0
2019-11-26 10:20:00,55.05,55.08,54.99,55.01,13224.0,52.0564,52.0847,51.9996,52.0185,13224.0
2019-11-26 10:25:00,55.01,55.13,55.01,55.11,9982.0,52.0185,52.132,52.0185,52.1131,9982.0
2019-11-26 10:30:00,55.1,55.2,55.1,55.16,33872.0,52.1036,52.1982,52.1036,52.1604,33872.0
2019-11-26 10:35:00,55.17,55.2,55.07,55.19,27250.0,52.1698,52.1982,52.0753,52.1888,27250.0
2019-11-26 10:40:00,55.18,55.19,55.14,55.16,18571.0,52.1793,52.1888,52.1415,52.1604,18571.0
2019-11-26 10:45:00,55.16,55.27,55.15,55.25,34315.0,52.1604,52.2644,52.1509,52.2455,34315.0
2019-11-26 10:50:00,55.24,55.24,55.11,55.12,22639.0,52.236,52.236,52.1131,52.1226,22639.0
2019-11-26 10:55:00,55.11,55.18,55.1,55.14,13416.0,52.1131,52.1793,52.1036,52.1415,13416.0
2019-11-26 11:00:00,55.14,55.31,55.14,55.22,28675.0,52.1415,52.3022,52.1415,52.2171,28675.0
2019-11-26 11:05:00,55.22,55.22,55.13,55.14,13223.0,52.2171,52.2171,52.132,52.1415,13223.0
2019-11-26 11:10:00,55.14,55.15,54.99,55.01,24994.0,52.1415,52.1509,51.9996,52.0185,24994.0
2019-11-26 11:15:00,55.02,55.06,54.93,54.96,11365.0,52.028,52.0658,51.9429,51.9713,11365.0
2019-11-26 11:20:00,54.96,54.96,54.86,54.88,26159.0,51.9713,51.9713,51.8767,51.8956,26159.0
2019-11-26 11:25:00,54.88,54.91,54.84,54.88,18946.0,51.8956,51.924,51.8578,51.8956,18946.0
2019-11-26 11:30:00,54.89,54.89,54.8,54.81,13610.0,51.9051,51.9051,51.82,51.8294,13610.0
2019-11-26 11:35:00,54.81,54.81,54.74,54.75,20929.0,51.8294,51.8294,51.7632,51.7727,20929.0
2019-11-26 11:40:00,54.76,54.8,54.75,54.77,11907.0,51.7821,51.82,51.7727,51.7916,11907.0
2019-11-26 11:45:00,54.75,54.78,54.73,54.78,20105.0,51.7727,51.801,51.7538,51.801,20105.0
2019-11-26 11:50:00,54.78,54.87,54.77,54.86,25852.0,51.801,51.8862,51.7916,51.8767,25852.0
2019-11-26 11:55:00,54.84,54.92,54.84,54.91,23773.0,51.8578,51.9334,51.8578,51.924,23773.0
2019-11-26 12:00:00,54.91,54.94,54.87,54.9,13748.0,51.924,51.9523,51.8862,51.9145,13748.0
2019-11-26 12:05:00,54.9,54.93,54.87,54.92,11295.0,51.9145,51.9429,51.8862,51.9334,11295.0
2019-11-26 12:10:00,54.92,54.98,54.91,54.94,18271.0,51.9334,51.9902,51.924,51.9523,18271.0
2019-11-26 12:15:00,54.95,54.96,54.86,54.87,13027.0,51.9618,51.9713,51.8767,51.8862,13027.0
2019-11-26 12:20:00,54.87,54.91,54.85,54.91,19442.0,51.8862,51.924,51.8672,51.924,19442.0
2019-11-26 12:25:00,54.9,55.07,54.9,55.07,20223.0,51.9145,52.0753,51.9145,52.0753,20223.0
2019-11-26 12:30:00,55.07,55.07,54.95,55.01,14167.0,52.0753,52.0753,51.9618,52.0185,14167.0
2019-11-26 12:35:00,55.0,55.05,54.98,55.03,114121.0,52.0091,52.0564,51.9902,52.0375,114121.0
2019-11-26 12:40:00,55.03,55.03,54.93,54.96,15453.0,52.0375,52.0375,51.9429,51.9713,15453.0
2019-11-26 12:45:00,54.96,54.99,54.95,54.97,13319.0,51.9713,51.9996,51.9618,51.9807,13319.0
2019-11-26 12:50:00,54.97,55.09,54.96,55.07,15848.0,51.9807,52.0942,51.9713,52.0753,15848.0
2019-11-26 12:55:00,55.07,55.17,55.06,55.17,11149.0,52.0753,52.1698,52.0658,52.1698,11149.0
2019-11-26 13:00:00,55.17,55.21,55.15,55.17,10719.0,52.1698,52.2077,52.1509,52.1698,10719.0
2019-11-26 13:05:00,55.17,55.26,55.17,55.25,36264.0,52.1698,52.2549,52.1698,52.2455,36264.0
2019-11-26 13:10:00,55.25,55.34,55.24,55.34,20958.0,52.2455,52.3306,52.236,52.3306,20958.0
2019-11-26 13:15:00,55.34,55.46,55.33,55.44,59478.0,52.3306,52.4441,52.3211,52.4252,59478.0
2019-11-26 13:20:00,55.43,55.5,55.41,55.45,31560.0,52.4157,52.4819,52.3968,52.4346,31560.0
2019-11-26 13:25:00,55.45,55.45,55.35,55.41,18243.0,52.4346,52.4346,52.3401,52.3968,18243.0
2019-11-26 13:30:00,55.42,55.51,55.41,55.5,26751.0,52.4062,52.4913,52.3968,52.4819,26751.0
2019-11-26 13:35:00,55.49,55.51,55.41,55.42,21728.0,52.4724,52.4913,52.3968,52.4062,21728.0
2019-11-26 13:40:00,55.42,55.44,55.36,55.37,51084.0,52.4062,52.4252,52.3495,52.359,51084.0
2019-11-26 13:45:00,55.37,55.4,55.32,55.4,18252.0,52.359,52.3873,52.3117,52.3873,18252.0
2019-11-26 13:50:00,55.4,55.43,55.35,55.35,33943.0,52.3873,52.4157,52.3401,52.3401,33943.0
2019-11-26 13:55:00,55.36,55.39,55.3,55.34,33064.0,52.3495,52.3779,52.2928,52.3306,33064.0
2019-11-26 14:00:00,55.35,55.39,55.3,55.31,58597.0,52.3401,52.3779,52.2928,52.3022,58597.0
2019-11-26 14:05:00,55.3,55.36,55.26,55.36,43211.0,52.2928,52.3495,52.2549,52.3495,43211.0
2019-11-26 14:10:00,55.36,55.37,55.33,55.35,22174.0,52.3495,52.359,52.3211,52.3401,22174.0
2019-11-26 14:15:00,55.34,55.42,55.34,55.35,27685.0,52.3306,52.4062,52.3306,52.3401,27685.0
2019-11-26 14:20:00,55.35,55.36,55.3,55.3,10730.0,52.3401,52.3495,52.2928,52.2928,10730.0
2019-11-26 14:25:00,55.32,55.33,55.28,55.3,18229.0,52.3117,52.3211,52.2739,52.2928,18229.0
2019-11-26 14:30:00,55.29,55.31,55.13,55.13,19163.0,52.2833,52.3022,52.132,52.132,19163.0
2019-11-26 14:35:00,55.15,55.21,55.11,55.2,35898.0,52.1509,52.2077,52.1131,52.1982,35898.0
2019-11-26 14:40:00,55.2,55.22,55.18,55.18,21911.0,52.1982,52.2171,52.1793,52.1793,21911.0
2019-11-26 14:45:00,55.19,55.21,55.15,55.16,13374.0,52.1888,52.2077,52.1509,52.1604,13374.0
2019-11-26 14:50:00,55.18,55.21,55.15,55.2,18029.0,52.1793,52.2077,52.1509,52.1982,18029.0
2019-11-26 14:55:00,55.2,55.24,55.19,55.23,16218.0,52.1982,52.236,52.1888,52.2266,16218.0
2019-11-26 15:00:00,55.23,55.25,55.2,55.23,10618.0,52.2266,52.2455,52.1982,52.2266,10618.0
2019-11-26 15:05:00,55.23,55.23,55.2,55.21,22911.0,52.2266,52.2266,52.1982,52.2077,22911.0
2019-11-26 15:10:00,55.21,55.21,55.17,55.2,34200.0,52.2077,52.2077,52.1698,52.1982,34200.0
2019-11-26 15:15:00,55.2,55.23,55.18,55.23,39348.0,52.1982,52.2266,52.1793,52.2266,39348.0
2019-11-26 15:20:00,55.23,55.27,55.22,55.26,18701.0,52.2266,52.2644,52.2171,52.2549,18701.0
2019-11-26 15:25:00,55.26,55.3,55.24,55.3,25461.0,52.2549,52.2928,52.236,52.2928,25461.0
2019-11-26 15:30:00,55.29,55.31,55.25,55.29,36255.0,52.2833,52.3022,52.2455,52.2833,36255.0
2019-11-26 15:35:00,55.3,55.38,55.29,55.35,95753.0,52.2928,52.3684,52.2833,52.3401,95753.0
2019-11-26 15:40:00,55.34,55.42,55.33,55.4,143900.0,52.3306,52.4062,52.3211,52.3873,143900.0
2019-11-26 15:45:00,55.4,55.41,55.32,55.35,69731.0,52.3873,52.3968,52.3117,52.3401,69731.0
2019-11-26 15:50:00,55.36,55.4,55.33,55.39,122743.0,52.3495,52.3873,52.3211,52.3779,122743.0
2019-11-26 15:55:00,55.39,55.42,55.35,55.41,213012.0,52.3779,52.4062,52.3401,52.3968,213012.0
2019-11-27 09:30:00,55.4,55.57,55.31,55.35,69390.0,52.3873,52.5481,52.3022,52.3401,69390.0
2019-11-27 09:35:00,55.33,55.43,55.25,55.42,30985.0,52.3211,52.4157,52.2455,52.4062,30985.0
2019-11-27 09:40:00,55.41,55.41,55.18,55.32,24488.0,52.3968,52.3968,52.1793,52.3117,24488.0
2019-11-27 09:45:00,55.33,55.41,55.28,55.33,34148.0,52.3211,52.3968,52.2739,52.3211,34148.0
2019-11-27 09:50:00,55.32,55.53,55.3,55.44,28064.0,52.3117,52.5103,52.2928,52.4252,28064.0
2019-11-27 09:55:00,55.44,55.51,55.39,55.47,17031.0,52.4252,52.4913,52.3779,52.4535,17031.0
2019-11-27 10:00:00,55.49,55.58,55.4,55.44,66486.0,52.4724,52.5575,52.3873,52.4252,66486.0
2019-11-27 10:05:00,55.42,55.47,55.35,55.45,39496.0,52.4062,52.4535,52.3401,52.4346,39496.0
2019-11-27 10:10:00,55.46,55.56,55.45,55.54,25481.0,52.4441,52.5386,52.4346,52.5197,25481.0
2019-11-27 10:15:00,55.55,55.57,55.44,55.44,35050.0,52.5292,52.5481,52.4252,52.4252,35050.0
2019-11-27 10:20:00,55.43,55.45,55.32,55.35,18947.0,52.4157,52.4346,52.3117,52.3401,18947.0
2019-11-27 10:25:00,55.36,55.42,55.34,55.38,11439.0,52.3495,52.4062,52.3306,52.3684,11439.0
2019-11-27 10:30:00,55.38,55.39,55.28,55.37,25517.0,52.3684,52.3779,52.2739,52.359,25517.0
2019-11-27 10:35:00,55.37,55.42,55.34,55.42,23585.0,52.359,52.4062,52.3306,52.4062,23585.0
2019-11-27 10:40:00,55.43,55.47,55.41,55.45,25925.0,52.4157,52.4535,52.3968,52.4346,25925.0
2019-11-27 10:45:00,55.44,55.55,55.4,55.53,30656.0,52.4252,52.5292,52.3873,52.5103,30656.0
2019-11-27 10:50:00,55.53,55.56,55.45,55.46,14969.0,52.5103,52.5386,52.4346,52.4441,14969.0
2019-11-27 10:55:00,55.46,55.52,55.42,55.43,21401.0,52.4441,52.5008,52.4062,52.4157,21401.0
2019-11-27 11:00:00,55.43,55.43,55.34,55.39,21517.0,52.4157,52.4157,52.3306,52.3779,21517.0
2019-11-27 11:05:00,55.39,55.4,55.35,55.37,8871.0,52.3779,52.3873,52.3401,52.359,8871.0
2019-11-27 11:10:00,55.37,55.37,55.27,55.33,19738.0,52.359,52.359,52.2644,52.3211,19738.0
2019-11-27 11:15:00,55.33,55.45,55.33,55.42,19543.0,52.3211,52.4346,52.3211,52.4062,19543.0
2019-11-27 11:20:00,55.41,55.42,55.36,55.37,10686.0,52.3968,52.4062,52.3495,52.359,10686.0
2019-11-27 11:25:00,55.37,55.45,55.36,55.43,28698.0,52.359,52.4346,52.3495,52.4157,28698.0
2019-11-27 11:30:00,55.43,55.48,55.4,55.45,11524.0,52.4157,52.463,52.3873,52.4346,11524.0
2019-11-27 11:35:00,55.44,55.46,55.42,55.42,6718.0,52.4252,52.4441,52.4062,52.4062,6718.0
2019-11-27 11:40:00,55.42,55.45,55.38,55.45,12995.0,52.4062,52.4346,52.3684,52.4346,12995.0
2019-11-27 11:45:00,55.46,55.46,55.39,55.41,69677.0,52.4441,52.4441,52.3779,52.3968,69677.0
2019-11-27 11:50:00,55.41,55.54,55.4,55.51,44838.0,52.3968,52.5197,52.3873,52.4913,44838.0
2019-11-27 11:55:00,55.51,55.54,55.49,55.5,26512.0,52.4913,52.5197,52.4724,52.4819,26512.0
2019-11-27 12:00:00,55.49,55.54,55.48,55.48,21484.0,52.4724,52.5197,52.463,52.463,21484.0
2019-11-27 12:05:00,55.47,55.47,55.42,55.42,27492.0,52.4535,52.4535,52.4062,52.4062,27492.0
2019-11-27 12:10:00,55.42,55.44,55.38,55.42,26009.0,52.4062,52.4252,52.3684,52.4062,26009.0
2019-11-27 12:15:00,55.41,55.5,55.41,55.45,20520.0,52.3968,52.4819,52.3968,52.4346,20520.0
2019-11-27 12:20:00,55.45,55.46,55.38,55.41,11371.0,52.4346,52.4441,52.3684,52.3968,11371.0
2019-11-27 12:25:00,55.41,55.45,55.4,55.44,16221.0,52.3968,52.4346,52.3873,52.4252,16221.0
2019-11-27 12:30:00,55.44,55.47,55.4,55.43,15046.0,52.4252,52.4535,52.3873,52.4157,15046.0
2019-11-27 12:35:00,55.44,55.46,55.4,55.46,31361.0,52.4252,52.4441,52.3873,52.4441,31361.0
2019-11-27 12:40:00,55.46,55.53,55.46,55.52,11607.0,52.4441,52.5103,52.4441,52.5008,11607.0
2019-11-27 12:45:00,55.53,55.54,55.49,55.52,38914.0,52.5103,52.5197,52.4724,52.5008,38914.0
2019-11-27 12:50:00,55.52,55.61,55.52,55.57,60452.0,52.5008,52.5859,52.5008,52.5481,60452.0
2019-11-27 12:55:00,55.58,55.61,55.57,55.6,20797.0,52.5575,52.5859,52.5481,52.5765,20797.0
2019-11-27 13:00:00,55.59,55.64,55.57,55.64,25856.0,52.567,52.6143,52.5481,52.6143,25856.0
2019-11-27 13:05:00,55.65,55.66,55.62,55.66,72411.0,52.6237,52.6332,52.5954,52.6332,72411.0
2019-11-27 13:10:00,55.64,55.8,55.64,55.78,38660.0,52.6143,52.7656,52.6143,52.7467,38660.0
2019-11-27 13:15:00,55.78,55.81,55.73,55.74,15334.0,52.7467,52.775,52.6994,52.7088,15334.0
2019-11-27 13:20:00,55.73,55.76,55.7,55.71,11775.0,52.6994,52.7278,52.671,52.6805,11775.0
2019-11-27 13:25:00,55.72,55.75,55.67,55.68,10547.0,52.6899,52.7183,52.6426,52.6521,10547.0
2019-11-27 13:30:00,55.66,55.68,55.59,55.63,13309.0,52.6332,52.6521,52.567,52.6048,13309.0
2019-11-27 13:35:00,55.63,55.7,55.62,55.63,40413.0,52.6048,52.671,52.5954,52.6048,40413.0
2019-11-27 13:40:00,55.63,55.63,55.48,55.48,11779.0,52.6048,52.6048,52.463,52.463,11779.0
2019-11-27 13:45:00,55.48,55.51,55.44,55.46,22850.0,52.463,52.4913,52.4252,52.4441,22850.0
2019-11-27 13:50:00,55.47,55.5,55.46,55.46,9532.0,52.4535,52.4819,52.4441,52.4441,9532.0
2019-11-27 13:55:00,55.44,55.45,55.4,55.44,12534.0,52.4252,52.4346,52.3873,52.4252,12534.0
2019-11-27 14:00:00,55.44,55.44,55.38,55.39,12047.0,52.4252,52.4252,52.3684,52.3779,12047.0
2019-11-27 14:05:00,55.4,55.42,55.32,55.32,16430.0,52.3873,52.4062,52.3117,52.3117,16430.0
2019-11-27 14:10:00,55.31,55.38,55.3,55.38,14413.0,52.3022,52.3684,52.2928,52.3684,14413.0
2019-11-27 14:15:00,55.38,55.44,55.37,55.43,14238.0,52.3684,52.4252,52.359,52.4157,14238.0
2019-11-27 14:20:00,55.43,55.43,55.34,55.35,12594.0,52.4157,52.4157,52.3306,52.3401,12594.0
2019-11-27 14:25:00,55.36,55.37,55.24,55.25,17375.0,52.3495,52.359,52.236,52.2455,17375.0
2019-11-27 14:30:00,55.25,55.26,55.22,55.26,12987.0,52.2455,52.2549,52.2171,52.2549,12987.0
2019-11-27 14:35:00,55.27,55.28,55.24,55.26,13380.0,52.2644,52.2739,52.236,52.2549,13380.0
2019-11-27 14:40:00,55.25,55.25,55.21,55.22,14235.0,52.2455,52.2455,52.2077,52.2171,14235.0
2019-11-27 14:45:00,55.22,55.3,55.22,55.3,18487.0,52.2171,52.2928,52.2171,52.2928,18487.0
2019-11-27 14:50:00,55.3,55.31,55.26,55.29,16707.0,52.2928,52.3022,52.2549,52.2833,16707.0
2019-11-27 14:55:00,55.29,55.3,55.25,55.29,24108.0,52.2833,52.2928,52.2455,52.2833,24108.0
2019-11-27 15:00:00,55.28,55.32,55.27,55.29,20740.0,52.2739,52.3117,52.2644,52.2833,20740.0
2019-11-27 15:05:00,55.28,55.3,55.22,55.25,19832.0,52.2739,52.2928,52.2171,52.2455,19832.0
2019-11-27 15:10:00,55.24,55.25,55.17,55.21,15004.0,52.236,52.2455,52.1698,52.2077,15004.0
2019-11-27 15:15:00,55.21,55.26,55.2,55.23,17276.0,52.2077,52.2549,52.1982,52.2266,17276.0
2019-11-27 15:20:00,55.23,55.28,55.21,55.22,14485.0,52.2266,52.2739,52.2077,52.2171,14485.0
2019-11-27 15:25:00,55.21,55.24,55.19,55.23,11790.0,52.2077,52.236,52.1888,52.2266,11790.0
2019-11-27 15:30:00,55.22,55.24,55.2,55.21,15972.0,52.2171,52.236,52.1982,52.2077,15972.0
2019-11-27 15:35:00,55.22,55.25,55.2,55.23,30982.0,52.2171,52.2455,52.1982,52.2266,30982.0
2019-11-27 15:40:00,55.23,55.26,55.22,55.23,27711.0,52.2266,52.2549,52.2171,52.2266,27711.0
2019-11-27 15:45:00,55.23,55.24,55.21,55.23,34085.0,52.2266,52.236,52.2077,52.2266,34085.0
2019-11-27 15:50:00,55.23,55.25,55.19,55.23,86901.0,52.2266,52.2455,52.1888,52.2266,86901.0
2019-11-27 15:55:00,55.23,55.39,55.16,55.29,226532.0,52.2266,52.3779,52.1604,52.2833,226532.0
2019-11-29 09:30:00,55.11,55.38,55.05,55.21,39625.0,52.1131,52.3684,52.0564,52.2077,39625.0
2019-11-29 09:35:00,55.25,55.36,55.24,55.36,16042.0,52.2455,52.3495,52.236,52.3495,16042.0
2019-11-29 09:40:00,55.37,55.38,55.2,55.26,18255.0,52.359,52.3684,52.1982,52.2549,18255.0
2019-11-29 09:45:00,55.27,55.46,55.27,55.42,11831.0,52.2644,52.4441,52.2644,52.4062,11831.0
2019-11-29 09:50:00,55.45,55.51,55.4,55.49,23975.0,52.4346,52.4913,52.3873,52.4724,23975.0
2019-11-29 09:55:00,55.5,55.51,55.36,55.36,16722.0,52.4819,52.4913,52.3495,52.3495,16722.0
2019-11-29 10:00:00,55.35,55.39,55.27,55.39,13309.0,52.3401,52.3779,52.2644,52.3779,13309.0
2019-11-29 10:05:00,55.4,55.56,55.38,55.56,23236.0,52.3873,52.5386,52.3684,52.5386,23236.0
2019-11-29 10:10:00,55.54,55.67,55.52,55.56,21409.0,52.5197,52.6426,52.5008,52.5386,21409.0
2019-11-29 10:15:00,55.56,55.62,55.55,55.62,12303.0,52.5386,52.5954,52.5292,52.5954,12303.0
2019-11-29 10:20:00,55.62,55.64,55.57,55.62,20702.0,52.5954,52.6143,52.5481,52.5954,20702.0
2019-11-29 10:25:00,55.63,55.66,55.61,55.62,12324.0,52.6048,52.6332,52.5859,52.5954,12324.0
2019-11-29 10:30:00,55.62,55.62,55.5,55.5,13842.0,52.5954,52.5954,52.4819,52.4819,13842.0
2019-11-29 10:35:00,55.49,55.55,55.48,55.52,15052.0,52.4724,52.5292,52.463,52.5008,15052.0
2019-11-29 10:40:00,55.52,55.56,55.47,55.56,18063.0,52.5008,52.5386,52.4535,52.5386,18063.0
2019-11-29 10:45:00,55.55,55.56,55.5,55.5,11293.0,52.5292,52.5386,52.4819,52.4819,11293.0
2019-11-29 10:50:00,55.5,55.57,55.48,55.55,21276.0,52.4819,52.5481,52.463,52.5292,21276.0
2019-11-29 10:55:00,55.55,55.55,55.5,55.51,17057.0,52.5292,52.5292,52.4819,52.4913,17057.0
2019-11-29 11:00:00,55.52,55.63,55.52,55.61,28965.0,52.5008,52.6048,52.5008,52.5859,28965.0
2019-11-29 11:05:00,55.61,55.65,55.6,55.62,18692.0,52.5859,52.6237,52.5765,52.5954,18692.0
2019-11-29 11:10:00,55.61,55.63,55.53,55.53,14332.0,52.5859,52.6048,52.5103,52.5103,14332.0
2019-11-29 11:15:00,55.53,55.58,55.53,55.58,12114.0,52.5103,52.5575,52.5103,52.5575,12114.0
2019-11-29 11:20:00,55.57,55.58,55.5,55.51,13970.0,52.5481,52.5575,52.4819,52.4913,13970.0
2019-11-29 11:25:00,55.51,55.58,55.5,55.56,10311.0,52.4913,52.5575,52.4819,52.5386,10311.0
2019-11-29 11:30:00,55.56,55.57,55.51,55.51,14317.0,52.5386,52.5481,52.4913,52.4913,14317.0
2019-11-29 11:35:00,55.51,55.53,55.48,55.51,14832.0,52.4913,52.5103,52.463,52.4913,14832.0
2019-11-29 11:40:00,55.51,55.52,55.47,55.47,11646.0,52.4913,52.5008,52.4535,52.4535,11646.0
2019-11-29 11:45:00,55.48,55.48,55.42,55.45,14424.0,52.463,52.463,52.4062,52.4346,14424.0
2019-11-29 11:50:00,55.45,55.51,55.42,55.49,19651.0,52.4346,52.4913,52.4062,52.4724,19651.0
2019-11-29 11:55:00,55.49,55.49,55.45,55.48,19066.0,52.4724,52.4724,52.4346,52.463,19066.0
2019-11-29 12:00:00,55.49,55.49,55.43,55.44,16042.0,52.4724,52.4724,52.4157,52.4252,16042.0
2019-11-29 12:05:00,55.43,55.46,55.41,55.45,13676.0,52.4157,52.4441,52.3968,52.4346,13676.0
2019-11-29 12:10:00,55.46,55.52,55.44,55.51,8994.0,52.4441,52.5008,52.4252,52.4913,8994.0
2019-11-29 12:15:00,55.51,55.53,55.46,55.52,26094.0,52.4913,52.5103,52.4441,52.5008,26094.0
2019-11-29 12:20:00,55.51,55.51,55.46,55.48,14389.0,52.4913,52.4913,52.4441,52.463,14389.0
2019-11-29 12:25:00,55.48,55.49,55.45,55.46,20560.0,52.463,52.4724,52.4346,52.4441,20560.0
2019-11-29 12:30:00,55.46,55.5,55.45,55.47,20775.0,52.4441,52.4819,52.4346,52.4535,20775.0
2019-11-29 12:35:00,55.47,55.53,55.41,55.41,41091.0,52.4535,52.5103,52.3968,52.3968,41091.0
2019-11-29 12:40:00,55.41,55.44,55.35,55.36,19772.0,52.3968,52.4252,52.3401,52.3495,19772.0
2019-11-29 12:45:00,55.36,55.37,55.32,55.33,34859.0,52.3495,52.359,52.3117,52.3211,34859.0
2019-11-29 12:50:00,55.34,55.36,55.32,55.36,46935.0,52.3306,52.3495,52.3117,52.3495,46935.0
2019-11-29 12:55:00,55.36,55.44,55.36,55.4,130710.0,52.3495,52.4252,52.3495,52.3873,130710.0
2019-12-02 09:30:00,55.28,55.34,54.65,54.76,130013.0,52.2739,52.3306,51.6781,51.7821,130013.0
2019-12-02 09:35:00,54.77,54.81,54.39,54.47,69696.0,51.7916,51.8294,51.4323,51.5079,69696.0
2019-12-02 09:40:00,54.49,54.59,54.4,54.57,58303.0,51.5268,51.6214,51.4417,51.6025,58303.0
2019-12-02 09:45:00,54.62,54.69,54.58,54.63,62236.0,51.6497,51.7159,51.6119,51.6592,62236.0
2019-12-02 09:50:00,54.62,54.68,54.56,54.56,74231.0,51.6497,51.7065,51.593,51.593,74231.0
2019-12-02 09:55:00,54.57,54.59,54.33,54.37,43735.0,51.6025,51.6214,51.3755,51.4133,43735.0
2019-12-02 10:00:00,54.37,54.82,54.35,54.82,71979.0,51.4133,51.8389,51.3944,51.8389,71979.0
2019-12-02 10:05:00,54.83,54.87,54.69,54.87,56365.0,51.8483,51.8862,51.7159,51.8862,56365.0
2019-12-02 10:10:00,54.88,54.96,54.74,54.75,39427.0,51.8956,51.9713,51.7632,51.7727,39427.0
2019-12-02 10:15:00,54.75,54.93,54.72,54.89,21748.0,51.7727,51.9429,51.7443,51.9051,21748.0
2019-12-02 10:20:00,54.89,54.96,54.87,54.96,33669.0,51.9051,51.9713,51.8862,51.9713,33669.0
2019-12-02 10:25:00,54.96,54.96,54.78,54.92,33051.0,51.9713,51.9713,51.801,51.9334,33051.0
2019-12-02 10:30:00,54.94,54.96,54.72,54.75,21298.0,51.9523,51.9713,51.7443,51.7727,21298.0
2019-12-02 10:35:00,54.76,54.76,54.63,54.71,24013.0,51.7821,51.7821,51.6592,51.7349,24013.0
2019-12-02 10:40:00,54.71,54.79,54.7,54.73,20728.0,51.7349,51.8105,51.7254,51.7538,20728.0
2019-12-02 10:45:00,54.73,54.81,54.63,54.63,15777.0,51.7538,51.8294,51.6592,51.6592,15777.0
2019-12-02 10:50:00,54.63,54.66,54.6,54.65,16756.0,51.6592,51.6876,51.6308,51.6781,16756.0
2019-12-02 10:55:00,54.65,54.7,54.6,54.63,29286.0,51.6781,51.7254,51.6308,51.6592,29286.0
2019-12-02 11:00:00,54.65,54.77,54.57,54.75,23420.0,51.6781,51.7916,51.6025,51.7727,23420.0
2019-12-02 11:05:00,54.75,54.77,54.69,54.77,21133.0,51.7727,51.7916,51.7159,51.7916,21133.0
2019-12-02 11:10:00,54.77,54.84,54.74,54.75,40768.0,51.7916,51.8578,51.7632,51.7727,40768.0
2019-12-02 11:15:00,54.76,54.93,54.75,54.86,21251.0,51.7821,51.9429,51.7727,51.8767,21251.0
2019-12-02 11:20:00,54.85,54.98,54.84,54.97,14310.0,51.8672,51.9902,51.8578,51.9807,14310.0
2019-12-02 11:25:00,55.0,55.12,54.99,55.12,24133.0,52.0091,52.1226,51.9996,52.1226,24133.0
2019-12-02 11:30:00,55.13,55.18,54.99,54.99,29721.0,52.132,52.1793,51.9996,51.9996,29721.0
2019-12-02 11:35:00,54.99,55.02,54.89,54.89,44940.0,51.9996,52.028,51.9051,51.9051,44940.0
2019-12-02 11:40:00,54.88,55.01,54.88,54.97,31388.0,51.8956,52.0185,51.8956,51.9807,31388.0
2019-12-02 11:45:00,54.97,55.07,54.96,55.06,22457.0,51.9807,52.0753,51.9713,52.0658,22457.0
2019-12-02 11:50:00,55.07,55.1,55.03,55.09,10299.0,52.0753,52.1036,52.0375,52.0942,10299.0
2019-12-02 11:55:00,55.09,55.15,55.06,55.13,15432.0,52.0942,52.1509,52.0658,52.132,15432.0
2019-12-02 12:00:00,55.12,55.12,55.02,55.09,14227.0,52.1226,52.1226,52.028,52.0942,14227.0
2019-12-02 12:05:00,55.09,55.15,55.06,55.14,8707.0,52.0942,52.1509,52.0658,52.1415,8707.0
2019-12-02 12:10:00,55.15,55.16,55.1,55.11,10922.0,52.1509,52.1604,52.1036,52.1131,10922.0
2019-12-02 12:15:00,55.12,55.19,55.11,55.18,16124.0,52.1226,52.1888,52.1131,52.1793,16124.0
2019-12-02 12:20:00,55.2,55.21,55.13,55.14,13352.0,52.1982,52.2077,52.132,52.1415,13352.0
2019-12-02 12:25:00,55.14,55.16,55.06,55.09,19280.0,52.1415,52.1604,52.0658,52.0942,19280.0
2019-12-02 12:30:00,55.1,55.1,55.02,55.03,13582.0,52.1036,52.1036,52.028,52.0375,13582.0
2019-12-02 12:35:00,55.04,55.13,55.02,55.13,23749.0,52.0469,52.132,52.028,52.132,23749.0
2019-12-02 12:40:00,55.12,55.15,55.06,55.06,85171.0,52.1226,52.1509,52.0658,52.0658,85171.0
2019-12-02 12:45:00,55.07,55.13,55.06,55.13,19116.0,52.0753,52.132,52.0658,52.132,19116.0
2019-12-02 12:50:00,55.13,55.14,55.06,55.12,9262.0,52.132,52.1415,52.0658,52.1226,9262.0
2019-12-02 12:55:00,55.12,55.15,55.09,55.12,11520.0,52.1226,52.1509,52.0942,52.1226,11520.0
2019-12-02 13:00:00,55.12,55.15,55.11,55.13,11341.0,52.1226,52.1509,52.1131,52.132,11341.0
2019-12-02 13:05:00,55.16,55.26,55.13,55.25,12922.0,52.1604,52.2549,52.132,52.2455,12922.0
2019-12-02 13:10:00,55.26,55.29,55.17,55.23,45868.0,52.2549,52.2833,52.1698,52.2266,45868.0
2019-12-02 13:15:00,55.26,55.27,55.2,55.26,25902.0,52.2549,52.2644,52.1982,52.2549,25902.0
2019-12-02 13:20:00,55.26,55.27,55.13,55.14,25565.0,52.2549,52.2644,52.132,52.1415,25565.0
2019-12-02 13:25:00,55.14,55.14,55.11,55.11,14762.0,52.1415,52.1415,52.1131,52.1131,14762.0
2019-12-02 13:30:00,55.11,55.12,55.03,55.04,15398.0,52.1131,52.1226,52.0375,52.0469,15398.0
2019-12-02 13:35:00,55.04,55.09,54.98,55.09,48461.0,52.0469,52.0942,51.9902,52.0942,48461.0
2019-12-02 13:40:00,55.09,55.15,55.08,55.12,31424.0,52.0942,52.1509,52.0847,52.1226,31424.0
2019-12-02 13:45:00,55.12,55.12,55.01,55.05,26885.0,52.1226,52.1226,52.0185,52.0564,26885.0
2019-12-02 13:50:00,55.05,55.12,55.04,55.08,15711.0,52.0564,52.1226,52.0469,52.0847,15711.0
2019-12-02 13:55:00,55.08,55.12,55.04,55.07,18267.0,52.0847,52.1226,52.0469,52.0753,18267.0
2019-12-02 14:00:00,55.07,55.07,54.99,55.01,11924.0,52.0753,52.0753,51.9996,52.0185,11924.0
2019-12-02 14:05:00,55.0,55.03,54.97,55.01,27315.0,52.0091,52.0375,51.9807,52.0185,27315.0
2019-12-02 14:10:00,55.01,55.04,55.0,55.02,18012.0,52.0185,52.0469,52.0091,52.028,18012.0
2019-12-02 14:15:00,55.01,55.02,54.98,55.01,14183.0,52.0185,52.028,51.9902,52.0185,14183.0
2019-12-02 14:20:00,55.02,55.03,54.99,55.0,15008.0,52.028,52.0375,51.9996,52.0091,15008.0
2019-12-02 14:25:00,54.99,55.02,54.93,54.94,15012.0,51.9996,52.028,51.9429,51.9523,15012.0
2019-12-02 14:30:00,54.94,54.99,54.92,54.98,12621.0,51.9523,51.9996,51.9334,51.9902,12621.0
2019-12-02 14:35:00,54.98,54.99,54.96,54.98,9720.0,51.9902,51.9996,51.9713,51.9902,9720.0
2019-12-02 14:40:00,54.98,55.06,54.97,55.05,12125.0,51.9902,52.0658,51.9807,52.0564,12125.0
2019-12-02 14:45:00,55.05,55.1,55.05,55.09,15281.0,52.0564,52.1036,52.0564,52.0942,15281.0
2019-12-02 14:50:00,55.08,55.11,55.07,55.1,14441.0,52.0847,52.1131,52.0753,52.1036,14441.0
2019-12-02 14:55:00,55.11,55.13,55.07,55.11,23668.0,52.1131,52.132,52.0753,52.1131,23668.0
2019-12-02 15:00:00,55.11,55.11,55.06,55.11,14214.0,52.1131,52.1131,52.0658,52.1131,14214.0
2019-12-02 15:05:00,55.11,55.12,55.0,55.02,16416.0,52.1131,52.1226,52.0091,52.028,16416.0
2019-12-02 15:10:00,55.03,55.03,55.0,55.03,18337.0,52.0375,52.0375,52.0091,52.0375,18337.0
2019-12-02 15:15:00,55.03,55.1,55.03,55.1,15102.0,52.0375,52.1036,52.0375,52.1036,15102.0
2019-12-02 15:20:00,55.09,55.09,55.02,55.03,23443.0,52.0942,52.0942,52.028,52.0375,23443.0
2019-12-02 15:25:00,55.03,55.07,55.03,55.05,25675.0,52.0375,52.0753,52.0375,52.0564,25675.0
2019-12-02 15:30:00,55.05,55.08,55.02,55.05,33708.0,52.0564,52.0847,52.028,52.0564,33708.0
2019-12-02 15:35:00,55.05,55.1,55.04,55.09,44290.0,52.0564,52.1036,52.0469,52.0942,44290.0
2019-12-02 15:40:00,55.09,55.09,54.99,55.03,55817.0,52.0942,52.0942,51.9996,52.0375,55817.0
2019-12-02 15:45:00,55.03,55.06,54.93,54.93,46067.0,52.0375,52.0658,51.9429,51.9429,46067.0
2019-12-02 15:50:00,54.92,54.96,54.89,54.9,115470.0,51.9334,51.9713,51.9051,51.9145,115470.0
2019-12-02 15:55:00,54.9,54.93,54.83,54.85,275580.0,51.9145,51.9429,51.8483,51.8672,275580.0
2019-12-03 09:30:00,54.38,54.85,54.33,54.61,101509.0,51.4228,51.8672,51.3755,51.6403,101509.0
2019-12-03 09:35:00,54.61,54.79,54.54,54.57,23726.0,51.6403,51.8105,51.5741,51.6025,23726.0
2019-12-03 09:40:00,54.58,54.61,54.5,54.5,35944.0,51.6119,51.6403,51.5363,51.5363,35944.0
2019-12-03 09:45:00,54.49,54.59,54.42,54.58,19611.0,51.5268,51.6214,51.4606,51.6119,19611.0
2019-12-03 09:50:00,54.57,54.7,54.56,54.66,26573.0,51.6025,51.7254,51.593,51.6876,26573.0
2019-12-03 09:55:00,54.64,54.72,54.63,54.69,21925.0,51.6687,51.7443,51.6592,51.7159,21925.0
2019-12-03 10:00:00,54.66,54.81,54.64,54.75,42089.0,51.6876,51.8294,51.6687,51.7727,42089.0
2019-12-03 10:05:00,54.75,54.77,54.62,54.64,28384.0,51.7727,51.7916,51.6497,51.6687,28384.0
2019-12-03 10:10:00,54.64,54.64,54.52,54.57,18393.0,51.6687,51.6687,51.5552,51.6025,18393.0
2019-12-03 10:15:00,54.55,54.74,54.54,54.74,25647.0,51.5836,51.7632,51.5741,51.7632,25647.0
2019-12-03 10:20:00,54.73,54.8,54.7,54.71,25789.0,51.7538,51.82,51.7254,51.7349,25789.0
2019-12-03 10:25:00,54.7,54.81,54.68,54.75,22438.0,51.7254,51.8294,51.7065,51.7727,22438.0
2019-12-03 10:30:00,54.73,54.85,54.71,54.85,12972.0,51.7538,51.8672,51.7349,51.8672,12972.0
2019-12-03 10:35:00,54.83,54.83,54.68,54.77,28507.0,51.8483,51.8483,51.7065,51.7916,28507.0
2019-12-03 10:40:00,54.76,54.81,54.7,54.7,12652.0,51.7821,51.8294,51.7254,51.7254,12652.0
2019-12-03 10:45:00,54.71,54.77,54.65,54.72,41221.0,51.7349,51.7916,51.6781,51.7443,41221.0
2019-12-03 10:50:00,54.72,54.76,54.69,54.74,50996.0,51.7443,51.7821,51.7159,51.7632,50996.0
2019-12-03 10:55:00,54.75,54.84,54.74,54.76,21625.0,51.7727,51.8578,51.7632,51.7821,21625.0
2019-12-03 11:00:00,54.73,54.81,54.72,54.75,57602.0,51.7538,51.8294,51.7443,51.7727,57602.0
2019-12-03 11:05:00,54.75,54.8,54.7,54.76,24643.0,51.7727,51.82,51.7254,51.7821,24643.0
2019-12-03 11:10:00,54.78,54.8,54.74,54.79,13343.0,51.801,51.82,51.7632,51.8105,13343.0
2019-12-03 11:15:00,54.79,54.82,54.75,54.79,19301.0,51.8105,51.8389,51.7727,51.8105,19301.0
2019-12-03 11:20:00,54.8,54.81,54.71,54.73,43507.0,51.82,51.8294,51.7349,51.7538,43507.0
2019-12-03 11:25:00,54.73,54.74,54.58,54.62,20118.0,51.7538,51.7632,51.6119,51.6497,20118.0
2019-12-03 11:30:00,54.61,54.68,54.59,54.68,10950.0,51.6403,51.7065,51.6214,51.7065,10950.0
2019-12-03 11:35:00,54.68,54.7,54.64,54.69,15409.0,51.7065,51.7254,51.6687,51.7159,15409.0
2019-12-03 11:40:00,54.69,54.74,54.68,54.69,9574.0,51.7159,51.7632,51.7065,51.7159,9574.0
2019-12-03 11:45:00,54.68,54.77,54.66,54.73,14534.0,51.7065,51.7916,51.6876,51.7538,14534.0
2019-12-03 11:50:00,54.73,54.75,54.67,54.69,11212.0,51.7538,51.7727,51.697,51.7159,11212.0
2019-12-03 11:55:00,54.69,54.74,54.67,54.73,6393.0,51.7159,51.7632,51.697,51.7538,6393.0
2019-12-03 12:00:00,54.73,54.78,54.7,54.71,9097.0,51.7538,51.801,51.7254,51.7349,9097.0
2019-12-03 12:05:00,54.7,54.74,54.66,54.74,9481.0,51.7254,51.7632,51.6876,51.7632,9481.0
2019-12-03 12:10:00,54.74,54.74,54.62,54.63,12634.0,51.7632,51.7632,51.6497,51.6592,12634.0
2019-12-03 12:15:00,54.63,54.64,54.54,54.58,8305.0,51.6592,51.6687,51.5741,51.6119,8305.0
2019-12-03 12:20:00,54.58,54.61,54.54,54.57,14501.0,51.6119,51.6403,51.5741,51.6025,14501.0
2019-12-03 12:25:00,54.57,54.64,54.57,54.6,6291.0,51.6025,51.6687,51.6025,51.6308,6291.0
2019-12-03 12:30:00,54.6,54.62,54.57,54.57,11331.0,51.6308,51.6497,51.6025,51.6025,11331.0
2019-12-03 12:35:00,54.58,54.62,54.56,54.57,11076.0,51.6119,51.6497,51.593,51.6025,11076.0
2019-12-03 12:40:00,54.56,54.61,54.52,54.53,11125.0,51.593,51.6403,51.5552,51.5646,11125.0
2019-12-03 12:45:00,54.54,54.56,54.51,54.54,7911.0,51.5741,51.593,51.5457,51.5741,7911.0
2019-12-03 12:50:00,54.54,54.57,54.52,54.56,9751.0,51.5741,51.6025,51.5552,51.593,9751.0
2019-12-03 12:55:00,54.57,54.6,54.55,54.59,6201.0,51.6025,51.6308,51.5836,51.6214,6201.0
2019-12-03 13:00:00,54.59,54.64,54.55,54.64,10300.0,51.6214,51.6687,51.5836,51.6687,10300.0
2019-12-03 13:05:00,54.65,54.69,54.62,54.68,7723.0,51.6781,51.7159,51.6497,51.7065,7723.0
2019-12-03 13:10:00,54.69,54.76,54.67,54.73,11601.0,51.7159,51.7821,51.697,51.7538,11601.0
2019-12-03 13:15:00,54.74,54.8,54.73,54.79,28270.0,51.7632,51.82,51.7538,51.8105,28270.0
2019-12-03 13:20:00,54.78,54.78,54.73,54.74,19177.0,51.801,51.801,51.7538,51.7632,19177.0
2019-12-03 13:25:00,54.75,54.79,54.72,54.78,12621.0,51.7727,51.8105,51.7443,51.801,12621.0
2019-12-03 13:30:00,54.77,54.84,54.74,54.84,14591.0,51.7916,51.8578,51.7632,51.8578,14591.0
2019-12-03 13:35:00,54.85,54.86,54.78,54.8,14614.0,51.8672,51.8767,51.801,51.82,14614.0
2019-12-03 13:40:00,54.81,54.87,54.79,54.87,19787.0,51.8294,51.8862,51.8105,51.8862,19787.0
2019-12-03 13:45:00,54.87,54.87,54.78,54.78,14625.0,51.8862,51.8862,51.801,51.801,14625.0
2019-12-03 13:50:00,54.78,54.82,54.71,54.73,21483.0,51.801,51.8389,51.7349,51.7538,21483.0
2019-12-03 13:55:00,54.73,54.75,54.7,54.73,16090.0,51.7538,51.7727,51.7254,51.7538,16090.0
2019-12-03 14:00:00,54.73,54.78,54.73,54.78,17919.0,51.7538,51.801,51.7538,51.801,17919.0
2019-12-03 14:05:00,54.78,54.8,54.72,54.73,24986.0,51.801,51.82,51.7443,51.7538,24986.0
2019-12-03 14:10:00,54.72,54.73,54.7,54.73,12232.0,51.7443,51.7538,51.7254,51.7538,12232.0
2019-12-03 14:15:00,54.73,54.79,54.71,54.78,9593.0,51.7538,51.8105,51.7349,51.801,9593.0
2019-12-03 14:20:00,54.79,54.79,54.75,54.75,11701.0,51.8105,51.8105,51.7727,51.7727,11701.0
2019-12-03 14:25:00,54.76,54.78,54.72,54.75,13793.0,51.7821,51.801,51.7443,51.7727,13793.0
2019-12-03 14:30:00,54.74,54.74,54.64,54.66,27788.0,51.7632,51.7632,51.6687,51.6876,27788.0
2019-12-03 14:35:00,54.67,54.67,54.65,54.67,13346.0,51.697,51.697,51.6781,51.697,13346.0
2019-12-03 14:40:00,54.67,54.79,54.67,54.79,30026.0,51.697,51.8105,51.697,51.8105,30026.0
2019-12-03 14:45:00,54.79,54.81,54.71,54.75,27366.0,51.8105,51.8294,51.7349,51.7727,27366.0
2019-12-03 14:50:00,54.75,54.78,54.73,54.78,33490.0,51.7727,51.801,51.7538,51.801,33490.0
2019-12-03 14:55:00,54.78,54.85,54.78,54.8,23201.0,51.801,51.8672,51.801,51.82,23201.0
2019-12-03 15:00:00,54.82,54.82,54.77,54.8,17659.0,51.8389,51.8389,51.7916,51.82,17659.0
2019-12-03 15:05:00,54.81,54.84,54.78,54.79,26617.0,51.8294,51.8578,51.801,51.8105,26617.0
2019-12-03 15:10:00,54.79,54.81,54.77,54.8,31233.0,51.8105,51.8294,51.7916,51.82,31233.0
2019-12-03 15:15:00,54.8,54.82,54.77,54.81,32982.0,51.82,51.8389,51.7916,51.8294,32982.0
2019-12-03 15:20:00,54.8,54.83,54.78,54.78,45334.0,51.82,51.8483,51.801,51.801,45334.0
2019-12-03 15:25:00,54.79,54.86,54.77,54.86,30297.0,51.8105,51.8767,51.7916,51.8767,30297.0
2019-12-03 15:30:00,54.85,54.92,54.84,54.91,55067.0,51.8672,51.9334,51.8578,51.924,55067.0
2019-12-03 15:35:00,54.91,54.91,54.79,54.79,32832.0,51.924,51.924,51.8105,51.8105,32832.0
2019-12-03 15:40:00,54.8,54.8,54.75,54.76,36789.0,51.82,51.82,51.7727,51.7821,36789.0
2019-12-03 15:45:00,54.75,54.9,54.73,54.83,97206.0,51.7727,51.9145,51.7538,51.8483,97206.0
2019-12-03 15:50:00,54.83,54.86,54.79,54.8,61402.0,51.8483,51.8767,51.8105,51.82,61402.0
2019-12-03 15:55:00,54.8,54.83,54.75,54.76,205374.0,51.82,51.8483,51.7727,51.7821,205374.0
2019-12-04 09:30:00,54.8,54.97,54.77,54.89,54048.0,51.82,51.9807,51.7916,51.9051,54048.0
2019-12-04 09:35:00,54.89,54.99,54.8,54.95,15852.0,51.9051,51.9996,51.82,51.9618,15852.0
2019-12-04 09:40:00,54.95,54.95,54.55,54.69,64985.0,51.9618,51.9618,51.5836,51.7159,64985.0
2019-12-04 09:45:00,54.7,54.75,54.63,54.65,18937.0,51.7254,51.7727,51.6592,51.6781,18937.0
2019-12-04 09:50:00,54.67,54.72,54.6,54.68,15283.0,51.697,51.7443,51.6308,51.7065,15283.0
2019-12-04 09:55:00,54.68,54.75,54.58,54.64,18678.0,51.7065,51.7727,51.6119,51.6687,18678.0
2019-12-04 10:00:00,54.64,54.71,54.52,54.62,29646.0,51.6687,51.7349,51.5552,51.6497,29646.0
2019-12-04 10:05:00,54.61,54.71,54.55,54.7,28985.0,51.6403,51.7349,51.5836,51.7254,28985.0
2019-12-04 10:10:00,54.7,54.84,54.67,54.81,23448.0,51.7254,51.8578,51.697,51.8294,23448.0
2019-12-04 10:15:00,54.81,54.83,54.73,54.77,18052.0,51.8294,51.8483,51.7538,51.7916,18052.0
2019-12-04 10:20:00,54.79,54.83,54.75,54.81,18208.0,51.8105,51.8483,51.7727,51.8294,18208.0
2019-12-04 10:25:00,54.81,54.81,54.72,54.73,20495.0,51.8294,51.8294,51.7443,51.7538,20495.0
2019-12-04 10:30:00,54.73,54.82,54.7,54.75,24788.0,51.7538,51.8389,51.7254,51.7727,24788.0
2019-12-04 10:35:00,54.74,54.81,54.67,54.79,25832.0,51.7632,51.8294,51.697,51.8105,25832.0
2019-12-04 10:40:00,54.78,54.8,54.71,54.77,16126.0,51.801,51.82,51.7349,51.7916,16126.0
2019-12-04 10:45:00,54.78,54.8,54.75,54.76,25433.0,51.801,51.82,51.7727,51.7821,25433.0
2019-12-04 10:50:00,54.75,54.77,54.7,54.71,19160.0,51.7727,51.7916,51.7254,51.7349,19160.0
2019-12-04 10:55:00,54.71,54.8,54.69,54.79,17270.0,51.7349,51.82,51.7159,51.8105,17270.0
2019-12-04 11:00:00,54.8,54.81,54.73,54.74,26813.0,51.82,51.8294,51.7538,51.7632,26813.0
2019-12-04 11:05:00,54.74,54.77,54.71,54.77,29042.0,51.7632,51.7916,51.7349,51.7916,29042.0
2019-12-04 11:10:00,54.77,54.82,54.75,54.79,19826.0,51.7916,51.8389,51.7727,51.8105,19826.0
2019-12-04 11:15:00,54.8,54.8,54.7,54.73,23815.0,51.82,51.82,51.7254,51.7538,23815.0
2019-12-04 11:20:00,54.73,54.74,54.66,54.69,27817.0,51.7538,51.7632,51.6876,51.7159,27817.0
2019-12-04 11:25:00,54.7,54.75,54.66,54.71,20836.0,51.7254,51.7727,51.6876,51.7349,20836.0
2019-12-04 11:30:00,54.7,54.76,54.67,54.73,15438.0,51.7254,51.7821,51.697,51.7538,15438.0
2019-12-04 11:35:00,54.73,54.73,54.66,54.67,17719.0,51.7538,51.7538,51.6876,51.697,17719.0
2019-12-04 11:40:00,54.68,54.72,54.63,54.69,16960.0,51.7065,51.7443,51.6592,51.7159,16960.0
2019-12-04 11:45:00,54.68,54.68,54.62,54.65,11404.0,51.7065,51.7065,51.6497,51.6781,11404.0
2019-12-04 11:50:00,54.65,54.72,54.64,54.69,24421.0,51.6781,51.7443,51.6687,51.7159,24421.0
2019-12-04 11:55:00,54.68,54.69,54.62,54.66,14127.0,51.7065,51.7159,51.6497,51.6876,14127.0
2019-12-04 12:00:00,54.66,54.74,54.65,54.72,14897.0,51.6876,51.7632,51.6781,51.7443,14897.0
2019-12-04 12:05:00,54.73,54.75,54.72,54.74,11243.0,51.7538,51.7727,51.7443,51.7632,11243.0
2019-12-04 12:10:00,54.74,54.77,54.72,54.75,13793.0,51.7632,51.7916,51.7443,51.7727,13793.0
2019-12-04 12:15:00,54.75,54.77,54.73,54.75,21388.0,51.7727,51.7916,51.7538,51.7727,21388.0
2019-12-04 12:20:00,54.74,54.76,54.7,54.7,17239.0,51.7632,51.7821,51.7254,51.7254,17239.0
2019-12-04 12:25:00,54.71,54.71,54.63,54.66,15473.0,51.7349,51.7349,51.6592,51.6876,15473.0
2019-12-04 12:30:00,54.64,54.73,54.64,54.73,11855.0,51.6687,51.7538,51.6687,51.7538,11855.0
2019-12-04 12:35:00,54.73,54.77,54.71,54.75,18874.0,51.7538,51.7916,51.7349,51.7727,18874.0
2019-12-04 12:40:00,54.74,54.78,54.72,54.78,27345.0,51.7632,51.801,51.7443,51.801,27345.0
2019-12-04 12:45:00,54.79,54.84,54.78,54.83,17970.0,51.8105,51.8578,51.801,51.8483,17970.0
2019-12-04 12:50:00,54.83,54.88,54.78,54.87,53785.0,51.8483,51.8956,51.801,51.8862,53785.0
2019-12-04 12:55:00,54.88,55.02,54.88,54.99,40250.0,51.8956,52.028,51.8956,51.9996,40250.0
2019-12-04 13:00:00,55.0,55.03,54.97,55.01,21909.0,52.0091,52.0375,51.9807,52.0185,21909.0
2019-12-04 13:05:00,55.01,55.2,54.99,55.17,44289.0,52.0185,52.1982,51.9996,52.1698,44289.0
2019-12-04 13:10:00,55.17,55.19,55.11,55.11,30683.0,52.1698,52.1888,52.1131,52.1131,30683.0
2019-12-04 13:15:00,55.12,55.16,55.1,55.15,31444.0,52.1226,52.1604,52.1036,52.1509,31444.0
2019-12-04 13:20:00,55.14,55.18,55.12,55.13,14577.0,52.1415,52.1793,52.1226,52.132,14577.0
2019-12-04 13:25:00,55.13,55.18,55.12,55.16,13492.0,52.132,52.1793,52.1226,52.1604,13492.0
2019-12-04 13:30:00,55.17,55.21,55.17,55.2,8721.0,52.1698,52.2077,52.1698,52.1982,8721.0
2019-12-04 13:35:00,55.2,55.2,55.14,55.17,11823.0,52.1982,52.1982,52.1415,52.1698,11823.0
2019-12-04 13:40:00,55.17,55.17,55.13,55.16,12084.0,52.1698,52.1698,52.132,52.1604,12084.0
2019-12-04 13:45:00,55.16,55.22,55.16,55.19,21629.0,52.1604,52.2171,52.1604,52.1888,21629.0
2019-12-04 13:50:00,55.2,55.33,55.19,55.29,92316.0,52.1982,52.3211,52.1888,52.2833,92316.0
2019-12-04 13:55:00,55.29,55.35,55.27,55.34,26598.0,52.2833,52.3401,52.2644,52.3306,26598.0
2019-12-04 14:00:00,55.35,55.35,55.26,55.26,27716.0,52.3401,52.3401,52.2549,52.2549,27716.0
2019-12-04 14:05:00,55.26,55.26,55.21,55.26,15935.0,52.2549,52.2549,52.2077,52.2549,15935.0
2019-12-04 14:10:00,55.26,55.34,55.26,55.33,24061.0,52.2549,52.3306,52.2549,52.3211,24061.0
2019-12-04 14:15:00,55.32,55.33,55.28,55.3,18661.0,52.3117,52.3211,52.2739,52.2928,18661.0
2019-12-04 14:20:00,55.3,55.36,55.27,55.36,16632.0,52.2928,52.3495,52.2644,52.3495,16632.0
2019-12-04 14:25:00,55.37,55.41,55.32,55.37,33461.0,52.359,52.3968,52.3117,52.359,33461.0
2019-12-04 14:30:00,55.37,55.39,55.34,55.37,13695.0,52.359,52.3779,52.3306,52.359,13695.0
2019-12-04 14:35:00,55.37,55.38,55.33,55.36,10676.0,52.359,52.3684,52.3211,52.3495,10676.0
2019-12-04 14:40:00,55.35,55.42,55.33,55.41,28280.0,52.3401,52.4062,52.3211,52.3968,28280.0
2019-12-04 14:45:00,55.41,55.42,55.37,55.39,14885.0,52.3968,52.4062,52.359,52.3779,14885.0
2019-12-04 14:50:00,55.38,55.41,55.38,55.4,17525.0,52.3684,52.3968,52.3684,52.3873,17525.0
2019-12-04 14:55:00,55.4,55.42,55.38,55.38,18066.0,52.3873,52.4062,52.3684,52.3684,18066.0
2019-12-04 15:00:00,55.39,55.47,55.38,55.44,38259.0,52.3779,52.4535,52.3684,52.4252,38259.0
2019-12-04 15:05:00,55.45,55.47,55.43,55.44,11838.0,52.4346,52.4535,52.4157,52.4252,11838.0
2019-12-04 15:10:00,55.44,55.46,55.43,55.45,41729.0,52.4252,52.4441,52.4157,52.4346,41729.0
2019-12-04 15:15:00,55.45,55.48,55.43,55.46,29056.0,52.4346,52.463,52.4157,52.4441,29056.0
2019-12-04 15:20:00,55.46,55.47,55.41,55.41,23384.0,52.4441,52.4535,52.3968,52.3968,23384.0
2019-12-04 15:25:00,55.42,55.44,55.4,55.41,22783.0,52.4062,52.4252,52.3873,52.3968,22783.0
2019-12-04 15:30:00,55.41,55.41,55.35,55.36,41480.0,52.3968,52.3968,52.3401,52.3495,41480.0
2019-12-04 15:35:00,55.37,55.37,55.24,55.26,46842.0,52.359,52.359,52.236,52.2549,46842.0
2019-12-04 15:40:00,55.25,55.28,55.21,55.24,67925.0,52.2455,52.2739,52.2077,52.236,67925.0
2019-12-04 15:45:00,55.23,55.27,55.23,55.27,44122.0,52.2266,52.2644,52.2266,52.2644,44122.0
2019-12-04 15:50:00,55.26,55.31,55.24,55.26,118753.0,52.2549,52.3022,52.236,52.2549,118753.0
2019-12-04 15:55:00,55.27,55.36,55.24,55.36,261878.0,52.2644,52.3495,52.236,52.3495,261878.0
2019-12-05 09:30:00,55.28,55.42,55.23,55.32,45713.0,52.2739,52.4062,52.2266,52.3117,45713.0
2019-12-05 09:35:00,55.35,55.44,55.25,55.41,29856.0,52.3401,52.4252,52.2455,52.3968,29856.0
2019-12-05 09:40:00,55.43,55.54,55.37,55.5,20689.0,52.4157,52.5197,52.359,52.4819,20689.0
2019-12-05 09:45:00,55.47,55.59,55.47,55.55,21121.0,52.4535,52.567,52.4535,52.5292,21121.0
2019-12-05 09:50:00,55.54,55.58,55.49,55.49,19763.0,52.5197,52.5575,52.4724,52.4724,19763.0
2019-12-05 09:55:00,55.49,55.55,55.47,55.51,15971.0,52.4724,52.5292,52.4535,52.4913,15971.0
2019-12-05 10:00:00,55.51,55.51,55.36,55.48,40926.0,52.4913,52.4913,52.3495,52.463,40926.0
2019-12-05 10:05:00,55.48,55.55,55.24,55.24,25136.0,52.463,52.5292,52.236,52.236,25136.0
2019-12-05 10:10:00,55.24,55.29,55.18,55.23,25019.0,52.236,52.2833,52.1793,52.2266,25019.0
2019-12-05 10:15:00,55.22,55.33,55.18,55.3,42071.0,52.2171,52.3211,52.1793,52.2928,42071.0
2019-12-05 10:20:00,55.29,55.35,55.24,55.32,13048.0,52.2833,52.3401,52.236,52.3117,13048.0
2019-12-05 10:25:00,55.31,55.47,55.29,55.47,18505.0,52.3022,52.4535,52.2833,52.4535,18505.0
2019-12-05 10:30:00,55.47,55.54,55.44,55.51,44374.0,52.4535,52.5197,52.4252,52.4913,44374.0
2019-12-05 10:35:00,55.52,55.66,55.52,55.59,15402.0,52.5008,52.6332,52.5008,52.567,15402.0
2019-12-05 10:40:00,55.6,55.62,55.55,55.56,22116.0,52.5765,52.5954,52.5292,52.5386,22116.0
2019-12-05 10:45:00,55.56,55.61,55.5,55.52,19205.0,52.5386,52.5859,52.4819,52.5008,19205.0
2019-12-05 10:50:00,55.51,55.51,55.44,55.51,28276.0,52.4913,52.4913,52.4252,52.4913,28276.0
2019-12-05 10:55:00,55.51,55.58,55.46,55.5,36900.0,52.4913,52.5575,52.4441,52.4819,36900.0
2019-12-05 11:00:00,55.5,55.51,55.34,55.37,41208.0,52.4819,52.4913,52.3306,52.359,41208.0
2019-12-05 11:05:00,55.36,55.37,55.31,55.37,19663.0,52.3495,52.359,52.3022,52.359,19663.0
2019-12-05 11:10:00,55.37,55.42,55.35,55.41,23619.0,52.359,52.4062,52.3401,52.3968,23619.0
2019-12-05 11:15:00,55.41,55.46,55.41,55.45,66260.0,52.3968,52.4441,52.3968,52.4346,66260.0
2019-12-05 11:20:00,55.44,55.46,55.4,55.4,23646.0,52.4252,52.4441,52.3873,52.3873,23646.0
2019-12-05 11:25:00,55.39,55.5,55.37,55.41,44074.0,52.3779,52.4819,52.359,52.3968,44074.0
2019-12-05 11:30:00,55.41,55.44,55.4,55.42,13001.0,52.3968,52.4252,52.3873,52.4062,13001.0
2019-12-05 11:35:00,55.42,55.42,55.31,55.32,18663.0,52.4062,52.4062,52.3022,52.3117,18663.0
2019-12-05 11:40:00,55.32,55.33,55.26,55.29,16321.0,52.3117,52.3211,52.2549,52.2833,16321.0
2019-12-05 11:45:00,55.3,55.4,55.29,55.4,14141.0,52.2928,52.3873,52.2833,52.3873,14141.0
2019-12-05 11:50:00,55.39,55.41,55.35,55.38,11502.0,52.3779,52.3968,52.3401,52.3684,11502.0
2019-12-05 11:55:00,55.38,55.39,55.36,55.37,19902.0,52.3684,52.3779,52.3495,52.359,19902.0
2019-12-05 12:00:00,55.38,55.46,55.38,55.46,32548.0,52.3684,52.4441,52.3684,52.4441,32548.0
2019-12-05 12:05:00,55.46,55.46,55.34,55.35,13568.0,52.4441,52.4441,52.3306,52.3401,13568.0
2019-12-05 12:10:00,55.35,55.45,55.31,55.41,26499.0,52.3401,52.4346,52.3022,52.3968,26499.0
2019-12-05 12:15:00,55.42,55.46,55.39,55.45,18910.0,52.4062,52.4441,52.3779,52.4346,18910.0
2019-12-05 12:20:00,55.44,55.44,55.39,55.44,27337.0,52.4252,52.4252,52.3779,52.4252,27337.0
2019-12-05 12:25:00,55.45,55.48,55.45,55.48,9727.0,52.4346,52.463,52.4346,52.463,9727.0
2019-12-05 12:30:00,55.47,55.51,55.38,55.39,38267.0,52.4535,52.4913,52.3684,52.3779,38267.0
2019-12-05 12:35:00,55.38,55.47,55.36,55.46,28399.0,52.3684,52.4535,52.3495,52.4441,28399.0
2019-12-05 12:40:00,55.46,55.5,55.46,55.49,30343.0,52.4441,52.4819,52.4441,52.4724,30343.0
2019-12-05 12:45:00,55.48,55.59,55.45,55.59,56089.0,52.463,52.567,52.4346,52.567,56089.0
2019-12-05 12:50:00,55.58,55.61,55.54,55.55,26193.0,52.5575,52.5859,52.5197,52.5292,26193.0
2019-12-05 12:55:00,55.55,55.59,55.53,55.55,13062.0,52.5292,52.567,52.5103,52.5292,13062.0
2019-12-05 13:00:00,55.55,55.59,55.54,55.55,17065.0,52.5292,52.567,52.5197,52.5292,17065.0
2019-12-05 13:05:00,55.56,55.59,55.55,55.55,7012.0,52.5386,52.567,52.5292,52.5292,7012.0
2019-12-05 13:10:00,55.55,55.58,55.5,55.51,42648.0,52.5292,52.5575,52.4819,52.4913,42648.0
2019-12-05 13:15:00,55.51,55.55,55.49,55.55,18859.0,52.4913,52.5292,52.4724,52.5292,18859.0
2019-12-05 13:20:00,55.54,55.55,55.48,55.48,12294.0,52.5197,52.5292,52.463,52.463,12294.0
2019-12-05 13:25:00,55.48,55.49,55.46,55.47,20542.0,52.463,52.4724,52.4441,52.4535,20542.0
2019-12-05 13:30:00,55.47,55.56,55.47,55.55,20878.0,52.4535,52.5386,52.4535,52.5292,20878.0
2019-12-05 13:35:00,55.55,55.57,55.52,55.55,14043.0,52.5292,52.5481,52.5008,52.5292,14043.0
2019-12-05 13:40:00,55.55,55.62,55.53,55.61,40630.0,52.5292,52.5954,52.5103,52.5859,40630.0
2019-12-05 13:45:00,55.61,55.61,55.53,55.54,18399.0,52.5859,52.5859,52.5103,52.5197,18399.0
2019-12-05 13:50:00,55.54,55.55,55.5,55.54,15879.0,52.5197,52.5292,52.4819,52.5197,15879.0
2019-12-05 13:55:00,55.55,55.55,55.47,55.5,39852.0,52.5292,52.5292,52.4535,52.4819,39852.0
2019-12-05 14:00:00,55.51,55.58,55.5,55.54,18558.0,52.4913,52.5575,52.4819,52.5197,18558.0
2019-12-05 14:05:00,55.55,55.55,55.52,55.55,18403.0,52.5292,52.5292,52.5008,52.5292,18403.0
2019-12-05 14:10:00,55.55,55.58,55.55,55.57,11003.0,52.5292,52.5575,52.5292,52.5481,11003.0
2019-12-05 14:15:00,55.56,55.6,55.55,55.58,27204.0,52.5386,52.5765,52.5292,52.5575,27204.0
2019-12-05 14:20:00,55.58,55.6,55.56,55.59,16684.0,52.5575,52.5765,52.5386,52.567,16684.0
2019-12-05 14:25:00,55.6,55.61,55.57,55.6,31985.0,52.5765,52.5859,52.5481,52.5765,31985.0
2019-12-05 14:30:00,55.6,55.71,55.59,55.66,36334.0,52.5765,52.6805,52.567,52.6332,36334.0
2019-12-05 14:35:00,55.67,55.67,55.62,55.66,30964.0,52.6426,52.6426,52.5954,52.6332,30964.0
2019-12-05 14:40:00,55.66,55.67,55.62,55.65,24955.0,52.6332,52.6426,52.5954,52.6237,24955.0
2019-12-05 14:45:00,55.65,55.74,55.64,55.69,51661.0,52.6237,52.7088,52.6143,52.6616,51661.0
2019-12-05 14:50:00,55.69,55.74,55.68,55.73,36768.0,52.6616,52.7088,52.6521,52.6994,36768.0
2019-12-05 14:55:00,55.73,55.8,55.61,55.66,91067.0,52.6994,52.7656,52.5859,52.6332,91067.0
2019-12-05 15:00:00,55.66,55.7,55.64,55.67,25762.0,52.6332,52.671,52.6143,52.6426,25762.0
2019-12-05 15:05:00,55.67,55.7,55.63,55.66,21118.0,52.6426,52.671,52.6048,52.6332,21118.0
2019-12-05 15:10:00,55.66,55.72,55.65,55.71,27325.0,52.6332,52.6899,52.6237,52.6805,27325.0
2019-12-05 15:15:00,55.71,55.78,55.69,55.76,46234.0,52.6805,52.7467,52.6616,52.7278,46234.0
2019-12-05 15:20:00,55.75,55.79,55.7,55.73,70507.0,52.7183,52.7561,52.671,52.6994,70507.0
2019-12-05 15:25:00,55.73,55.76,55.72,55.73,43040.0,52.6994,52.7278,52.6899,52.6994,43040.0
2019-12-05 15:30:00,55.73,55.76,55.71,55.76,49836.0,52.6994,52.7278,52.6805,52.7278,49836.0
2019-12-05 15:35:00,55.76,55.78,55.71,55.78,39663.0,52.7278,52.7467,52.6805,52.7467,39663.0
2019-12-05 15:40:00,55.78,55.78,55.72,55.74,39016.0,52.7467,52.7467,52.6899,52.7088,39016.0
2019-12-05 15:45:00,55.75,55.81,55.73,55.8,64477.0,52.7183,52.775,52.6994,52.7656,64477.0
2019-12-05 15:50:00,55.79,55.8,55.74,55.76,95316.0,52.7561,52.7656,52.7088,52.7278,95316.0
2019-12-05 15:55:00,55.75,55.81,55.67,55.76,319304.0,52.7183,52.775,52.6426,52.7278,319304.0
2019-12-06 09:30:00,55.14,55.44,54.75,54.98,175958.0,52.1415,52.4252,51.7727,51.9902,175958.0
2019-12-06 09:35:00,54.99,55.17,54.71,54.75,83871.0,51.9996,52.1698,51.7349,51.7727,83871.0
2019-12-06 09:40:00,54.76,54.83,54.46,54.47,81990.0,51.7821,51.8483,51.4984,51.5079,81990.0
2019-12-06 09:45:00,54.47,54.47,54.06,54.09,112882.0,51.5079,51.5079,51.1202,51.1486,112882.0
2019-12-06 09:50:00,54.07,54.1,53.93,54.09,82059.0,51.1297,51.158,50.9973,51.1486,82059.0
2019-12-06 09:55:00,54.11,54.23,53.85,54.23,124807.0,51.1675,51.281,50.9216,51.281,124807.0
2019-12-06 10:00:00,54.24,54.47,54.15,54.39,145878.0,51.2904,51.5079,51.2053,51.4323,145878.0
2019-12-06 10:05:00,54.39,54.63,54.39,54.49,75715.0,51.4323,51.6592,51.4323,51.5268,75715.0
2019-12-06 10:10:00,54.51,54.67,54.51,54.58,48403.0,51.5457,51.697,51.5457,51.6119,48403.0
2019-12-06 10:15:00,54.58,54.66,54.53,54.63,63271.0,51.6119,51.6876,51.5646,51.6592,63271.0
2019-12-06 10:20:00,54.63,54.71,54.62,54.65,85559.0,51.6592,51.7349,51.6497,51.6781,85559.0
2019-12-06 10:25:00,54.65,54.76,54.61,54.61,57064.0,51.6781,51.7821,51.6403,51.6403,57064.0
2019-12-06 10:30:00,54.59,54.6,54.44,54.44,50822.0,51.6214,51.6308,51.4795,51.4795,50822.0
2019-12-06 10:35:00,54.45,54.48,54.38,54.46,43753.0,51.489,51.5174,51.4228,51.4984,43753.0
2019-12-06 10:40:00,54.46,54.5,54.32,54.45,41257.0,51.4984,51.5363,51.3661,51.489,41257.0
2019-12-06 10:45:00,54.46,54.54,54.35,54.51,54143.0,51.4984,51.5741,51.3944,51.5457,54143.0
2019-12-06 10:50:00,54.52,54.54,54.37,54.41,32231.0,51.5552,51.5741,51.4133,51.4512,32231.0
2019-12-06 10:55:00,54.41,54.5,54.39,54.45,22464.0,51.4512,51.5363,51.4323,51.489,22464.0
2019-12-06 11:00:00,54.46,54.51,54.45,54.5,22661.0,51.4984,51.5457,51.489,51.5363,22661.0
2019-12-06 11:05:00,54.51,54.51,54.32,54.33,21107.0,51.5457,51.5457,51.3661,51.3755,21107.0
2019-12-06 11:10:00,54.34,54.34,54.2,54.22,31166.0,51.385,51.385,51.2526,51.2715,31166.0
2019-12-06 11:15:00,54.22,54.27,54.16,54.23,33840.0,51.2715,51.3188,51.2148,51.281,33840.0
2019-12-06 11:20:00,54.24,54.25,54.21,54.25,28554.0,51.2904,51.2999,51.262,51.2999,28554.0
2019-12-06 11:25:00,54.24,54.28,54.13,54.14,52269.0,51.2904,51.3282,51.1864,51.1959,52269.0
2019-12-06 11:30:00,54.13,54.18,54.11,54.16,68806.0,51.1864,51.2337,51.1675,51.2148,68806.0
2019-12-06 11:35:00,54.16,54.2,54.13,54.16,24522.0,51.2148,51.2526,51.1864,51.2148,24522.0
2019-12-06 11:40:00,54.16,54.27,54.14,54.19,30603.0,51.2148,51.3188,51.1959,51.2431,30603.0
2019-12-06 11:45:00,54.19,54.23,54.13,54.14,20409.0,51.2431,51.281,51.1864,51.1959,20409.0
2019-12-06 11:50:00,54.14,54.16,54.08,54.13,27191.0,51.1959,51.2148,51.1391,51.1864,27191.0
2019-12-06 11:55:00,54.12,54.12,54.02,54.02,35455.0,51.1769,51.1769,51.0824,51.0824,35455.0
2019-12-06 12:00:00,54.02,54.09,53.99,54.08,53665.0,51.0824,51.1486,51.054,51.1391,53665.0
2019-12-06 12:05:00,54.08,54.21,54.08,54.2,41181.0,51.1391,51.262,51.1391,51.2526,41181.0
2019-12-06 12:10:00,54.21,54.35,54.2,54.34,76910.0,51.262,51.3944,51.2526,51.385,76910.0
2019-12-06 12:15:00,54.34,54.43,54.32,54.43,17699.0,51.385,51.4701,51.3661,51.4701,17699.0
2019-12-06 12:20:00,54.42,54.52,54.41,54.51,27553.0,51.4606,51.5552,51.4512,51.5457,27553.0
2019-12-06 12:25:00,54.51,54.57,54.48,54.49,51848.0,51.5457,51.6025,51.5174,51.5268,51848.0
2019-12-06 12:30:00,54.5,54.52,54.43,54.47,34094.0,51.5363,51.5552,51.4701,51.5079,34094.0
2019-12-06 12:35:00,54.47,54.6,54.47,54.6,41324.0,51.5079,51.6308,51.5079,51.6308,41324.0
2019-12-06 12:40:00,54.59,54.6,54.51,54.52,23819.0,51.6214,51.6308,51.5457,51.5552,23819.0
2019-12-06 12:45:00,54.5,54.51,54.45,54.5,35137.0,51.5363,51.5457,51.489,51.5363,35137.0
2019-12-06 12:50:00,54.5,54.53,54.43,54.52,42385.0,51.5363,51.5646,51.4701,51.5552,42385.0
2019-12-06 12:55:00,54.52,54.52,54.44,54.45,31339.0,51.5552,51.5552,51.4795,51.489,31339.0
2019-12-06 13:00:00,54.45,54.52,54.45,54.5,21512.0,51.489,51.5552,51.489,51.5363,21512.0
2019-12-06 13:05:00,54.5,54.5,54.42,54.42,22952.0,51.5363,51.5363,51.4606,51.4606,22952.0
2019-12-06 13:10:00,54.41,54.46,54.41,54.42,18493.0,51.4512,51.4984,51.4512,51.4606,18493.0
2019-12-06 13:15:00,54.41,54.45,54.39,54.39,21503.0,51.4512,51.489,51.4323,51.4323,21503.0
2019-12-06 13:20:00,54.4,54.41,54.34,54.37,18513.0,51.4417,51.4512,51.385,51.4133,18513.0
2019-12-06 13:25:00,54.37,54.37,54.31,54.32,8944.0,51.4133,51.4133,51.3566,51.3661,8944.0
2019-12-06 13:30:00,54.32,54.32,54.16,54.16,21353.0,51.3661,51.3661,51.2148,51.2148,21353.0
2019-12-06 13:35:00,54.16,54.2,54.15,54.15,21525.0,51.2148,51.2526,51.2053,51.2053,21525.0
2019-12-06 13:40:00,54.15,54.2,54.14,54.17,27347.0,51.2053,51.2526,51.1959,51.2242,27347.0
2019-12-06 13:45:00,54.18,54.27,54.18,54.21,18464.0,51.2337,51.3188,51.2337,51.262,18464.0
2019-12-06 13:50:00,54.22,54.23,54.16,54.21,10182.0,51.2715,51.281,51.2148,51.262,10182.0
2019-12-06 13:55:00,54.21,54.29,54.2,54.23,23262.0,51.262,51.3377,51.2526,51.281,23262.0
2019-12-06 14:00:00,54.23,54.23,54.18,54.21,28601.0,51.281,51.281,51.2337,51.262,28601.0
2019-12-06 14:05:00,54.21,54.23,54.14,54.22,56251.0,51.262,51.281,51.1959,51.2715,56251.0
2019-12-06 14:10:00,54.23,54.29,54.2,54.2,27930.0,51.281,51.3377,51.2526,51.2526,27930.0
2019-12-06 14:15:00,54.21,54.26,54.19,54.26,27831.0,51.262,51.3093,51.2431,51.3093,27831.0
2019-12-06 14:20:00,54.25,54.26,54.2,54.21,27099.0,51.2999,51.3093,51.2526,51.262,27099.0
2019-12-06 14:25:00,54.22,54.22,54.17,54.2,19667.0,51.2715,51.2715,51.2242,51.2526,19667.0
2019-12-06 14:30:00,54.19,54.22,54.17,54.18,26945.0,51.2431,51.2715,51.2242,51.2337,26945.0
2019-12-06 14:35:00,54.17,54.18,54.14,54.15,42296.0,51.2242,51.2337,51.1959,51.2053,42296.0
2019-12-06 14:40:00,54.15,54.19,54.13,54.19,24933.0,51.2053,51.2431,51.1864,51.2431,24933.0
2019-12-06 14:45:00,54.19,54.29,54.15,54.29,20780.0,51.2431,51.3377,51.2053,51.3377,20780.0
2019-12-06 14:50:00,54.29,54.3,54.22,54.22,14196.0,51.3377,51.3472,51.2715,51.2715,14196.0
2019-12-06 14:55:00,54.22,54.24,54.18,54.24,12000.0,51.2715,51.2904,51.2337,51.2904,12000.0
2019-12-06 15:00:00,54.23,54.26,54.21,54.23,27614.0,51.281,51.3093,51.262,51.281,27614.0
2019-12-06 15:05:00,54.24,54.35,54.22,54.32,22282.0,51.2904,51.3944,51.2715,51.3661,22282.0
2019-12-06 15:10:00,54.32,54.34,54.28,54.3,26072.0,51.3661,51.385,51.3282,51.3472,26072.0
2019-12-06 15:15:00,54.29,54.32,54.28,54.3,30849.0,51.3377,51.3661,51.3282,51.3472,30849.0
2019-12-06 15:20:00,54.32,54.35,54.28,54.31,36036.0,51.3661,51.3944,51.3282,51.3566,36036.0
2019-12-06 15:25:00,54.3,54.31,54.25,54.27,31621.0,51.3472,51.3566,51.2999,51.3188,31621.0
2019-12-06 15:30:00,54.27,54.32,54.25,54.27,53436.0,51.3188,51.3661,51.2999,51.3188,53436.0
2019-12-06 15:35:00,54.27,54.29,54.25,54.26,71915.0,51.3188,51.3377,51.2999,51.3093,71915.0
2019-12-06 15:40:00,54.26,54.29,54.21,54.25,188843.0,51.3093,51.3377,51.262,51.2999,188843.0
2019-12-06 15:45:00,54.25,54.26,54.21,54.21,54836.0,51.2999,51.3093,51.262,51.262,54836.0
2019-12-06 15:50:00,54.21,54.23,54.15,54.18,147051.0,51.262,51.281,51.2053,51.2337,147051.0
2019-12-06 15:55:00,54.17,54.2,54.11,54.2,275806.0,51.2242,51.2526,51.1675,51.2526,275806.0
2019-12-09 09:30:00,54.2,54.31,54.03,54.27,69853.0,51.2526,51.3566,51.0918,51.3188,69853.0
2019-12-09 09:35:00,54.28,54.35,54.17,54.21,17122.0,51.3282,51.3944,51.2242,51.262,17122.0
2019-12-09 09:40:00,54.22,54.36,54.22,54.35,14961.0,51.2715,51.4039,51.2715,51.3944,14961.0
2019-12-09 09:45:00,54.36,54.48,54.34,54.37,30573.0,51.4039,51.5174,51.385,51.4133,30573.0
2019-12-09 09:50:00,54.36,54.53,54.35,54.5,13368.0,51.4039,51.5646,51.3944,51.5363,13368.0
2019-12-09 09:55:00,54.49,54.68,54.46,54.63,20153.0,51.5268,51.7065,51.4984,51.6592,20153.0
2019-12-09 10:00:00,54.64,54.66,54.57,54.64,39671.0,51.6687,51.6876,51.6025,51.6687,39671.0
2019-12-09 10:05:00,54.65,54.68,54.57,54.59,26846.0,51.6781,51.7065,51.6025,51.6214,26846.0
2019-12-09 10:10:00,54.61,54.62,54.37,54.4,46361.0,51.6403,51.6497,51.4133,51.4417,46361.0
2019-12-09 10:15:00,54.4,54.56,54.36,54.56,36211.0,51.4417,51.593,51.4039,51.593,36211.0
2019-12-09 10:20:00,54.57,54.69,54.52,54.66,33065.0,51.6025,51.7159,51.5552,51.6876,33065.0
2019-12-09 10:25:00,54.67,54.74,54.65,54.71,19896.0,51.697,51.7632,51.6781,51.7349,19896.0
2019-12-09 10:30:00,54.73,54.73,54.59,54.6,41308.0,51.7538,51.7538,51.6214,51.6308,41308.0
2019-12-09 10:35:00,54.61,54.63,54.53,54.56,25589.0,51.6403,51.6592,51.5646,51.593,25589.0
2019-12-09 10:40:00,54.58,54.67,54.49,54.5,43146.0,51.6119,51.697,51.5268,51.5363,43146.0
2019-12-09 10:45:00,54.49,54.49,54.38,54.41,38433.0,51.5268,51.5268,51.4228,51.4512,38433.0
2019-12-09 10:50:00,54.42,54.45,54.39,54.45,38359.0,51.4606,51.489,51.4323,51.489,38359.0
2019-12-09 10:55:00,54.46,54.61,54.46,54.54,27428.0,51.4984,51.6403,51.4984,51.5741,27428.0
2019-12-09 11:00:00,54.56,54.57,54.54,54.55,14523.0,51.593,51.6025,51.5741,51.5836,14523.0
2019-12-09 11:05:00,54.54,54.62,54.48,54.61,22291.0,51.5741,51.6497,51.5174,51.6403,22291.0
2019-12-09 11:10:00,54.62,54.7,54.6,54.61,24412.0,51.6497,51.7254,51.6308,51.6403,24412.0
2019-12-09 11:15:00,54.62,54.62,54.5,54.51,11745.0,51.6497,51.6497,51.5363,51.5457,11745.0
2019-12-09 11:20:00,54.51,54.67,54.5,54.66,21805.0,51.5457,51.697,51.5363,51.6876,21805.0
2019-12-09 11:25:00,54.66,54.66,54.59,54.63,27899.0,51.6876,51.6876,51.6214,51.6592,27899.0
2019-12-09 11:30:00,54.62,54.62,54.54,54.57,16128.0,51.6497,51.6497,51.5741,51.6025,16128.0
2019-12-09 11:35:00,54.58,54.59,54.51,54.56,20092.0,51.6119,51.6214,51.5457,51.593,20092.0
2019-12-09 11:40:00,54.55,54.6,54.5,54.58,13785.0,51.5836,51.6308,51.5363,51.6119,13785.0
2019-12-09 11:45:00,54.58,54.61,54.55,54.56,13445.0,51.6119,51.6403,51.5836,51.593,13445.0
2019-12-09 11:50:00,54.55,54.63,54.54,54.62,18340.0,51.5836,51.6592,51.5741,51.6497,18340.0
2019-12-09 11:55:00,54.62,54.65,54.55,54.65,13472.0,51.6497,51.6781,51.5836,51.6781,13472.0
2019-12-09 12:00:00,54.65,54.7,54.61,54.61,34493.0,51.6781,51.7254,51.6403,51.6403,34493.0
2019-12-09 12:05:00,54.62,54.66,54.6,54.64,21203.0,51.6497,51.6876,51.6308,51.6687,21203.0
2019-12-09 12:10:00,54.64,54.74,54.64,54.71,17774.0,51.6687,51.7632,51.6687,51.7349,17774.0
2019-12-09 12:15:00,54.71,54.8,54.71,54.74,23676.0,51.7349,51.82,51.7349,51.7632,23676.0
2019-12-09 12:20:00,54.74,54.77,54.72,54.76,6699.0,51.7632,51.7916,51.7443,51.7821,6699.0
2019-12-09 12:25:00,54.76,54.76,54.7,54.74,14456.0,51.7821,51.7821,51.7254,51.7632,14456.0
2019-12-09 12:30:00,54.75,54.82,54.73,54.73,46899.0,51.7727,51.8389,51.7538,51.7538,46899.0
2019-12-09 12:35:00,54.74,54.76,54.72,54.75,16058.0,51.7632,51.7821,51.7443,51.7727,16058.0
2019-12-09 12:40:00,54.74,54.82,54.74,54.82,19399.0,51.7632,51.8389,51.7632,51.8389,19399.0
2019-12-09 12:45:00,54.82,55.0,54.79,54.94,178778.0,51.8389,52.0091,51.8105,51.9523,178778.0
2019-12-09 12:50:00,54.94,54.97,54.82,54.91,25208.0,51.9523,51.9807,51.8389,51.924,25208.0
2019-12-09 12:55:00,54.91,54.93,54.77,54.79,20692.0,51.924,51.9429,51.7916,51.8105,20692.0
2019-12-09 13:00:00,54.78,54.85,54.77,54.81,17890.0,51.801,51.8672,51.7916,51.8294,17890.0
2019-12-09 13:05:00,54.8,54.9,54.8,54.87,34986.0,51.82,51.9145,51.82,51.8862,34986.0
2019-12-09 13:10:00,54.88,54.89,54.83,54.86,8659.0,51.8956,51.9051,51.8483,51.8767,8659.0
2019-12-09 13:15:00,54.85,54.89,54.8,54.83,31524.0,51.8672,51.9051,51.82,51.8483,31524.0
2019-12-09 13:20:00,54.83,54.92,54.83,54.87,16725.0,51.8483,51.9334,51.8483,51.8862,16725.0
2019-12-09 13:25:00,54.88,54.91,54.86,54.88,14548.0,51.8956,51.924,51.8767,51.8956,14548.0
2019-12-09 13:30:00,54.88,54.9,54.86,54.88,11468.0,51.8956,51.9145,51.8767,51.8956,11468.0
2019-12-09 13:35:00,54.87,54.96,54.87,54.95,11238.0,51.8862,51.9713,51.8862,51.9618,11238.0
2019-12-09 13:40:00,54.95,54.97,54.91,54.94,24944.0,51.9618,51.9807,51.924,51.9523,24944.0
2019-12-09 13:45:00,54.94,55.04,54.91,55.02,37075.0,51.9523,52.0469,51.924,52.028,37075.0
2019-12-09 13:50:00,55.02,55.05,55.0,55.04,14599.0,52.028,52.0564,52.0091,52.0469,14599.0
2019-12-09 13:55:00,55.05,55.05,54.98,55.03,16821.0,52.0564,52.0564,51.9902,52.0375,16821.0
2019-12-09 14:00:00,55.02,55.06,55.01,55.03,24039.0,52.028,52.0658,52.0185,52.0375,24039.0
2019-12-09 14:05:00,55.03,55.03,54.97,54.98,14743.0,52.0375,52.0375,51.9807,51.9902,14743.0
2019-12-09 14:10:00,54.98,54.99,54.94,54.96,19769.0,51.9902,51.9996,51.9523,51.9713,19769.0
2019-12-09 14:15:00,54.97,54.97,54.89,54.93,23886.0,51.9807,51.9807,51.9051,51.9429,23886.0
2019-12-09 14:20:00,54.94,54.94,54.87,54.9,15176.0,51.9523,51.9523,51.8862,51.9145,15176.0
2019-12-09 14:25:00,54.9,54.95,54.89,54.95,16833.0,51.9145,51.9618,51.9051,51.9618,16833.0
2019-12-09 14:30:00,54.95,54.96,54.91,54.92,12724.0,51.9618,51.9713,51.924,51.9334,12724.0
2019-12-09 14:35:00,54.91,54.96,54.9,54.96,13746.0,51.924,51.9713,51.9145,51.9713,13746.0
2019-12-09 14:40:00,54.96,55.0,54.95,54.98,15153.0,51.9713,52.0091,51.9618,51.9902,15153.0
2019-12-09 14:45:00,54.98,55.02,54.97,55.0,13730.0,51.9902,52.028,51.9807,52.0091,13730.0
2019-12-09 14:50:00,55.0,55.04,54.99,55.03,11477.0,52.0091,52.0469,51.9996,52.0375,11477.0
2019-12-09 14:55:00,55.03,55.05,55.0,55.0,17476.0,52.0375,52.0564,52.0091,52.0091,17476.0
2019-12-09 15:00:00,55.0,55.04,54.99,55.03,15105.0,52.0091,52.0469,51.9996,52.0375,15105.0
2019-12-09 15:05:00,55.03,55.06,55.02,55.06,10071.0,52.0375,52.0658,52.028,52.0658,10071.0
2019-12-09 15:10:00,55.06,55.06,55.03,55.04,15576.0,52.0658,52.0658,52.0375,52.0469,15576.0
2019-12-09 15:15:00,55.04,55.06,55.03,55.06,15602.0,52.0469,52.0658,52.0375,52.0658,15602.0
2019-12-09 15:20:00,55.06,55.12,55.05,55.11,18899.0,52.0658,52.1226,52.0564,52.1131,18899.0
2019-12-09 15:25:00,55.11,55.12,55.08,55.12,20805.0,52.1131,52.1226,52.0847,52.1226,20805.0
2019-12-09 15:30:00,55.11,55.14,55.07,55.08,38446.0,52.1131,52.1415,52.0753,52.0847,38446.0
2019-12-09 15:35:00,55.07,55.08,54.97,54.97,45694.0,52.0753,52.0847,51.9807,51.9807,45694.0
2019-12-09 15:40:00,54.98,55.01,54.97,54.99,51696.0,51.9902,52.0185,51.9807,51.9996,51696.0
2019-12-09 15:45:00,54.98,55.0,54.93,54.97,53614.0,51.9902,52.0091,51.9429,51.9807,53614.0
2019-12-09 15:50:00,54.97,54.99,54.94,54.98,76257.0,51.9807,51.9996,51.9523,51.9902,76257.0
2019-12-09 15:55:00,54.98,54.98,54.87,54.89,246855.0,51.9902,51.9902,51.8862,51.9051,246855.0
2019-12-10 09:30:00,54.79,54.89,54.62,54.67,50170.0,51.8105,51.9051,51.6497,51.697,50170.0
2019-12-10 09:35:00,54.68,54.68,54.45,54.56,24385.0,51.7065,51.7065,51.489,51.593,24385.0
2019-12-10 09:40:00,54.59,54.62,54.52,54.57,14413.0,51.6214,51.6497,51.5552,51.6025,14413.0
2019-12-10 09:45:00,54.58,54.58,54.41,54.41,18565.0,51.6119,51.6119,51.4512,51.4512,18565.0
2019-12-10 09:50:00,54.42,54.55,54.42,54.52,24474.0,51.4606,51.5836,51.4606,51.5552,24474.0
2019-12-10 09:55:00,54.52,54.58,54.5,54.54,22888.0,51.5552,51.6119,51.5363,51.5741,22888.0
2019-12-10 10:00:00,54.54,54.59,54.44,54.44,23902.0,51.5741,51.6214,51.4795,51.4795,23902.0
2019-12-10 10:05:00,54.43,54.7,54.43,54.66,25834.0,51.4701,51.7254,51.4701,51.6876,25834.0
2019-12-10 10:10:00,54.64,54.76,54.59,54.7,30055.0,51.6687,51.7821,51.6214,51.7254,30055.0
2019-12-10 10:15:00,54.71,54.83,54.7,54.78,15034.0,51.7349,51.8483,51.7254,51.801,15034.0
2019-12-10 10:20:00,54.79,54.86,54.78,54.8,31126.0,51.8105,51.8767,51.801,51.82,31126.0
2019-12-10 10:25:00,54.79,54.81,54.69,54.7,31779.0,51.8105,51.8294,51.7159,51.7254,31779.0
2019-12-10 10:30:00,54.69,54.69,54.59,54.64,26290.0,51.7159,51.7159,51.6214,51.6687,26290.0
2019-12-10 10:35:00,54.65,54.74,54.64,54.74,10769.0,51.6781,51.7632,51.6687,51.7632,10769.0
2019-12-10 10:40:00,54.73,54.77,54.66,54.77,9709.0,51.7538,51.7916,51.6876,51.7916,9709.0
2019-12-10 10:45:00,54.78,54.78,54.7,54.7,18320.0,51.801,51.801,51.7254,51.7254,18320.0
2019-12-10 10:50:00,54.69,54.7,54.6,54.6,8101.0,51.7159,51.7254,51.6308,51.6308,8101.0
2019-12-10 10:55:00,54.6,54.64,54.55,54.61,29622.0,51.6308,51.6687,51.5836,51.6403,29622.0
2019-12-10 11:00:00,54.61,54.76,54.59,54.76,19069.0,51.6403,51.7821,51.6214,51.7821,19069.0
2019-12-10 11:05:00,54.77,54.85,54.75,54.83,12925.0,51.7916,51.8672,51.7727,51.8483,12925.0
2019-12-10 11:10:00,54.83,54.94,54.82,54.88,23677.0,51.8483,51.9523,51.8389,51.8956,23677.0
2019-12-10 11:15:00,54.89,54.99,54.86,54.95,61493.0,51.9051,51.9996,51.8767,51.9618,61493.0
2019-12-10 11:20:00,54.97,55.06,54.94,55.06,14010.0,51.9807,52.0658,51.9523,52.0658,14010.0
2019-12-10 11:25:00,55.06,55.11,55.02,55.04,38012.0,52.0658,52.1131,52.028,52.0469,38012.0
2019-12-10 11:30:00,55.04,55.08,54.96,54.99,24887.0,52.0469,52.0847,51.9713,51.9996,24887.0
2019-12-10 11:35:00,54.98,55.02,54.91,54.92,11070.0,51.9902,52.028,51.924,51.9334,11070.0
2019-12-10 11:40:00,54.91,54.96,54.86,54.86,16678.0,51.924,51.9713,51.8767,51.8767,16678.0
2019-12-10 11:45:00,54.87,54.93,54.82,54.92,10817.0,51.8862,51.9429,51.8389,51.9334,10817.0
2019-12-10 11:50:00,54.92,54.98,54.9,54.96,17724.0,51.9334,51.9902,51.9145,51.9713,17724.0
2019-12-10 11:55:00,54.97,55.09,54.95,55.05,20389.0,51.9807,52.0942,51.9618,52.0564,20389.0
2019-12-10 12:00:00,55.05,55.08,55.01,55.06,13433.0,52.0564,52.0847,52.0185,52.0658,13433.0
2019-12-10 12:05:00,55.05,55.08,55.04,55.05,19037.0,52.0564,52.0847,52.0469,52.0564,19037.0
2019-12-10 12:10:00,55.04,55.05,55.0,55.03,15655.0,52.0469,52.0564,52.0091,52.0375,15655.0
2019-12-10 12:15:00,55.04,55.09,55.03,55.07,11174.0,52.0469,52.0942,52.0375,52.0753,11174.0
2019-12-10 12:20:00,55.05,55.08,55.01,55.05,11073.0,52.0564,52.0847,52.0185,52.0564,11073.0
2019-12-10 12:25:00,55.06,55.09,55.05,55.08,13315.0,52.0658,52.0942,52.0564,52.0847,13315.0
2019-12-10 12:30:00,55.07,55.1,55.03,55.09,12335.0,52.0753,52.1036,52.0375,52.0942,12335.0
2019-12-10 12:35:00,55.09,55.1,55.06,55.09,17019.0,52.0942,52.1036,52.0658,52.0942,17019.0
2019-12-10 12:40:00,55.09,55.13,54.98,54.98,28493.0,52.0942,52.132,51.9902,51.9902,28493.0
2019-12-10 12:45:00,54.98,54.98,54.91,54.96,16175.0,51.9902,51.9902,51.924,51.9713,16175.0
2019-12-10 12:50:00,54.97,54.98,54.88,54.94,9195.0,51.9807,51.9902,51.8956,51.9523,9195.0
2019-12-10 12:55:00,54.94,54.97,54.93,54.96,26297.0,51.9523,51.9807,51.9429,51.9713,26297.0
2019-12-10 13:00:00,54.96,55.02,54.96,55.02,15594.0,51.9713,52.028,51.9713,52.028,15594.0
2019-12-10 13:05:00,55.01,55.03,55.0,55.03,11323.0,52.0185,52.0375,52.0091,52.0375,11323.0
2019-12-10 13:10:00,55.03,55.04,55.01,55.02,6986.0,52.0375,52.0469,52.0185,52.028,6986.0
2019-12-10 13:15:00,55.02,55.1,55.02,55.07,17508.0,52.028,52.1036,52.028,52.0753,17508.0
2019-12-10 13:20:00,55.07,55.08,55.05,55.06,12528.0,52.0753,52.0847,52.0564,52.0658,12528.0
2019-12-10 13:25:00,55.06,55.1,55.06,55.1,7111.0,52.0658,52.1036,52.0658,52.1036,7111.0
2019-12-10 13:30:00,55.11,55.17,55.1,55.15,11862.0,52.1131,52.1698,52.1036,52.1509,11862.0
2019-12-10 13:35:00,55.15,55.15,55.1,55.1,9250.0,52.1509,52.1509,52.1036,52.1036,9250.0
2019-12-10 13:40:00,55.1,55.1,55.03,55.06,22786.0,52.1036,52.1036,52.0375,52.0658,22786.0
2019-12-10 13:45:00,55.06,55.07,55.0,55.02,18438.0,52.0658,52.0753,52.0091,52.028,18438.0
2019-12-10 13:50:00,55.02,55.04,55.01,55.02,10324.0,52.028,52.0469,52.0185,52.028,10324.0
2019-12-10 13:55:00,55.01,55.04,55.0,55.03,10708.0,52.0185,52.0469,52.0091,52.0375,10708.0
2019-12-10 14:00:00,55.03,55.12,55.01,55.11,20828.0,52.0375,52.1226,52.0185,52.1131,20828.0
2019-12-10 14:05:00,55.12,55.14,55.04,55.05,12858.0,52.1226,52.1415,52.0469,52.0564,12858.0
2019-12-10 14:10:00,55.04,55.09,55.02,55.09,16411.0,52.0469,52.0942,52.028,52.0942,16411.0
2019-12-10 14:15:00,55.08,55.11,55.07,55.1,11566.0,52.0847,52.1131,52.0753,52.1036,11566.0
2019-12-10 14:20:00,55.1,55.1,55.05,55.05,5894.0,52.1036,52.1036,52.0564,52.0564,5894.0
2019-12-10 14:25:00,55.06,55.08,55.05,55.08,6157.0,52.0658,52.0847,52.0564,52.0847,6157.0
2019-12-10 14:30:00,55.07,55.09,55.03,55.07,18965.0,52.0753,52.0942,52.0375,52.0753,18965.0
2019-12-10 14:35:00,55.07,55.09,55.05,55.08,11154.0,52.0753,52.0942,52.0564,52.0847,11154.0
2019-12-10 14:40:00,55.07,55.12,55.07,55.08,12711.0,52.0753,52.1226,52.0753,52.0847,12711.0
2019-12-10 14:45:00,55.06,55.1,55.03,55.1,23356.0,52.0658,52.1036,52.0375,52.1036,23356.0
2019-12-10 14:50:00,55.1,55.11,55.06,55.09,26708.0,52.1036,52.1131,52.0658,52.0942,26708.0
2019-12-10 14:55:00,55.1,55.1,55.01,55.03,15424.0,52.1036,52.1036,52.0185,52.0375,15424.0
2019-12-10 15:00:00,55.03,55.07,55.02,55.04,15302.0,52.0375,52.0753,52.028,52.0469,15302.0
2019-12-10 15:05:00,55.05,55.08,55.01,55.04,19110.0,52.0564,52.0847,52.0185,52.0469,19110.0
2019-12-10 15:10:00,55.03,55.04,55.01,55.03,38705.0,52.0375,52.0469,52.0185,52.0375,38705.0
2019-12-10 15:15:00,55.03,55.04,55.0,55.01,26610.0,52.0375,52.0469,52.0091,52.0185,26610.0
2019-12-10 15:20:00,55.0,55.01,54.94,54.96,25803.0,52.0091,52.0185,51.9523,51.9713,25803.0
2019-12-10 15:25:00,54.96,55.0,54.93,54.93,20847.0,51.9713,52.0091,51.9429,51.9429,20847.0
2019-12-10 15:30:00,54.94,54.97,54.84,54.84,55574.0,51.9523,51.9807,51.8578,51.8578,55574.0
2019-12-10 15:35:00,54.84,54.94,54.84,54.91,50083.0,51.8578,51.9523,51.8578,51.924,50083.0
2019-12-10 15:40:00,54.91,54.98,54.91,54.98,36108.0,51.924,51.9902,51.924,51.9902,36108.0
2019-12-10 15:45:00,54.98,55.04,54.98,55.01,74588.0,51.9902,52.0469,51.9902,52.0185,74588.0
2019-12-10 15:50:00,55.01,55.07,54.97,55.06,70212.0,52.0185,52.0753,51.9807,52.0658,70212.0
2019-12-10 15:55:00,55.05,55.14,55.04,55.14,199277.0,52.0564,52.1415,52.0469,52.1415,199277.0
2019-12-11 09:30:00,54.94,55.14,54.88,54.9,74883.0,51.9523,52.1415,51.8956,51.9145,74883.0
2019-12-11 09:35:00,54.92,55.05,54.88,55.04,13960.0,51.9334,52.0564,51.8956,52.0469,13960.0
2019-12-11 09:40:00,55.05,55.05,54.95,55.02,13566.0,52.0564,52.0564,51.9618,52.028,13566.0
2019-12-11 09:45:00,55.02,55.2,55.02,55.18,16706.0,52.028,52.1982,52.028,52.1793,16706.0
2019-12-11 09:50:00,55.16,55.24,55.11,55.24,13357.0,52.1604,52.236,52.1131,52.236,13357.0
2019-12-11 09:55:00,55.21,55.45,55.17,55.45,21318.0,52.2077,52.4346,52.1698,52.4346,21318.0
2019-12-11 10:00:00,55.45,55.51,55.37,55.37,25661.0,52.4346,52.4913,52.359,52.359,25661.0
2019-12-11 10:05:00,55.4,55.41,55.32,55.34,13975.0,52.3873,52.3968,52.3117,52.3306,13975.0
2019-12-11 10:10:00,55.36,55.4,55.28,55.36,15148.0,52.3495,52.3873,52.2739,52.3495,15148.0
2019-12-11 10:15:00,55.35,55.45,55.32,55.44,19892.0,52.3401,52.4346,52.3117,52.4252,19892.0
2019-12-11 10:20:00,55.44,55.45,55.36,55.38,13052.0,52.4252,52.4346,52.3495,52.3684,13052.0
2019-12-11 10:25:00,55.38,55.49,55.37,55.46,17088.0,52.3684,52.4724,52.359,52.4441,17088.0
2019-12-11 10:30:00,55.48,55.52,55.44,55.51,13980.0,52.463,52.5008,52.4252,52.4913,13980.0
2019-12-11 10:35:00,55.5,55.52,55.41,55.41,17305.0,52.4819,52.5008,52.3968,52.3968,17305.0
2019-12-11 10:40:00,55.41,55.48,55.41,55.45,9001.0,52.3968,52.463,52.3968,52.4346,9001.0
2019-12-11 10:45:00,55.45,55.45,55.34,55.38,9037.0,52.4346,52.4346,52.3306,52.3684,9037.0
2019-12-11 10:50:00,55.37,55.4,55.32,55.38,9037.0,52.359,52.3873,52.3117,52.3684,9037.0
2019-12-11 10:55:00,55.37,55.46,55.33,55.44,12859.0,52.359,52.4441,52.3211,52.4252,12859.0
2019-12-11 11:00:00,55.43,55.44,55.38,55.41,6213.0,52.4157,52.4252,52.3684,52.3968,6213.0
2019-12-11 11:05:00,55.41,55.52,55.4,55.52,21636.0,52.3968,52.5008,52.3873,52.5008,21636.0
2019-12-11 11:10:00,55.51,55.57,55.51,55.54,21077.0,52.4913,52.5481,52.4913,52.5197,21077.0
2019-12-11 11:15:00,55.54,55.54,55.45,55.51,10747.0,52.5197,52.5197,52.4346,52.4913,10747.0
2019-12-11 11:20:00,55.5,55.52,55.47,55.48,6489.0,52.4819,52.5008,52.4535,52.463,6489.0
2019-12-11 11:25:00,55.47,55.49,55.43,55.44,25079.0,52.4535,52.4724,52.4157,52.4252,25079.0
2019-12-11 11:30:00,55.44,55.52,55.44,55.49,7772.0,52.4252,52.5008,52.4252,52.4724,7772.0
2019-12-11 11:35:00,55.49,55.61,55.44,55.61,43948.0,52.4724,52.5859,52.4252,52.5859,43948.0
2019-12-11 11:40:00,55.61,55.69,55.6,55.67,54128.0,52.5859,52.6616,52.5765,52.6426,54128.0
2019-12-11 11:45:00,55.66,55.71,55.66,55.69,69089.0,52.6332,52.6805,52.6332,52.6616,69089.0
2019-12-11 11:50:00,55.69,55.73,55.45,55.46,50387.0,52.6616,52.6994,52.4346,52.4441,50387.0
2019-12-11 11:55:00,55.46,55.53,55.45,55.53,8644.0,52.4441,52.5103,52.4346,52.5103,8644.0
2019-12-11 12:00:00,55.55,55.55,55.49,55.54,7495.0,52.5292,52.5292,52.4724,52.5197,7495.0
2019-12-11 12:05:00,55.53,55.58,55.51,55.51,13796.0,52.5103,52.5575,52.4913,52.4913,13796.0
2019-12-11 12:10:00,55.5,55.58,55.48,55.57,22060.0,52.4819,52.5575,52.463,52.5481,22060.0
2019-12-11 12:15:00,55.57,55.6,55.55,55.59,17271.0,52.5481,52.5765,52.5292,52.567,17271.0
2019-12-11 12:20:00,55.59,55.61,55.54,55.61,9318.0,52.567,52.5859,52.5197,52.5859,9318.0
2019-12-11 12:25:00,55.6,55.61,55.58,55.59,9577.0,52.5765,52.5859,52.5575,52.567,9577.0
2019-12-11 12:30:00,55.58,55.59,55.49,55.5,22155.0,52.5575,52.567,52.4724,52.4819,22155.0
2019-12-11 12:35:00,55.5,55.51,55.44,55.47,11137.0,52.4819,52.4913,52.4252,52.4535,11137.0
2019-12-11 12:40:00,55.48,55.55,55.45,55.55,13537.0,52.463,52.5292,52.4346,52.5292,13537.0
2019-12-11 12:45:00,55.55,55.55,55.49,55.52,9537.0,52.5292,52.5292,52.4724,52.5008,9537.0
2019-12-11 12:50:00,55.53,55.55,55.5,55.5,11160.0,52.5103,52.5292,52.4819,52.4819,11160.0
2019-12-11 12:55:00,55.48,55.5,55.44,55.46,18678.0,52.463,52.4819,52.4252,52.4441,18678.0
2019-12-11 13:00:00,55.47,55.53,55.46,55.48,16689.0,52.4535,52.5103,52.4441,52.463,16689.0
2019-12-11 13:05:00,55.49,55.5,55.47,55.49,8856.0,52.4724,52.4819,52.4535,52.4724,8856.0
2019-12-11 13:10:00,55.48,55.52,55.48,55.51,10816.0,52.463,52.5008,52.463,52.4913,10816.0
2019-12-11 13:15:00,55.51,55.58,55.5,55.58,8769.0,52.4913,52.5575,52.4819,52.5575,8769.0
2019-12-11 13:20:00,55.57,55.58,55.52,55.52,14917.0,52.5481,52.5575,52.5008,52.5008,14917.0
2019-12-11 13:25:00,55.52,55.55,55.51,55.53,8787.0,52.5008,52.5292,52.4913,52.5103,8787.0
2019-12-11 13:30:00,55.53,55.56,55.52,55.53,11101.0,52.5103,52.5386,52.5008,52.5103,11101.0
2019-12-11 13:35:00,55.53,55.54,55.47,55.49,10913.0,52.5103,52.5197,52.4535,52.4724,10913.0
2019-12-11 13:40:00,55.48,55.49,55.46,55.48,7626.0,52.463,52.4724,52.4441,52.463,7626.0
2019-12-11 13:45:00,55.47,55.55,55.47,55.55,9083.0,52.4535,52.5292,52.4535,52.5292,9083.0
2019-12-11 13:50:00,55.55,55.59,55.53,55.58,11248.0,52.5292,52.567,52.5103,52.5575,11248.0
2019-12-11 13:55:00,55.58,55.65,55.58,55.64,11772.0,52.5575,52.6237,52.5575,52.6143,11772.0
2019-12-11 14:00:00,55.65,55.66,55.58,55.64,12639.0,52.6237,52.6332,52.5575,52.6143,12639.0
2019-12-11 14:05:00,55.64,55.68,55.6,55.64,13014.0,52.6143,52.6521,52.5765,52.6143,13014.0
2019-12-11 14:10:00,55.65,55.72,55.63,55.69,12829.0,52.6237,52.6899,52.6048,52.6616,12829.0
2019-12-11 14:15:00,55.7,55.74,55.68,55.69,11574.0,52.671,52.7088,52.6521,52.6616,11574.0
2019-12-11 14:20:00,55.69,55.73,55.68,55.7,15283.0,52.6616,52.6994,52.6521,52.671,15283.0
2019-12-11 14:25:00,55.71,55.73,55.67,55.68,13183.0,52.6805,52.6994,52.6426,52.6521,13183.0
2019-12-11 14:30:00,55.69,55.69,55.65,55.69,9441.0,52.6616,52.6616,52.6237,52.6616,9441.0
2019-12-11 14:35:00,55.68,55.73,55.66,55.7,16373.0,52.6521,52.6994,52.6332,52.671,16373.0
2019-12-11 14:40:00,55.7,55.74,55.67,55.73,18163.0,52.671,52.7088,52.6426,52.6994,18163.0
2019-12-11 14:45:00,55.73,55.75,55.7,55.74,15459.0,52.6994,52.7183,52.671,52.7088,15459.0
2019-12-11 14:50:00,55.74,55.79,55.71,55.76,18037.0,52.7088,52.7561,52.6805,52.7278,18037.0
2019-12-11 14:55:00,55.76,55.83,55.76,55.8,29674.0,52.7278,52.7939,52.7278,52.7656,29674.0
2019-12-11 15:00:00,55.8,55.85,55.79,55.8,39325.0,52.7656,52.8129,52.7561,52.7656,39325.0
2019-12-11 15:05:00,55.8,55.84,55.79,55.8,19224.0,52.7656,52.8034,52.7561,52.7656,19224.0
2019-12-11 15:10:00,55.8,55.83,55.79,55.8,24931.0,52.7656,52.7939,52.7561,52.7656,24931.0
2019-12-11 15:15:00,55.8,55.8,55.73,55.76,13767.0,52.7656,52.7656,52.6994,52.7278,13767.0
2019-12-11 15:20:00,55.76,55.77,55.75,55.77,21531.0,52.7278,52.7372,52.7183,52.7372,21531.0
2019-12-11 15:25:00,55.78,55.83,55.78,55.81,18526.0,52.7467,52.7939,52.7467,52.775,18526.0
2019-12-11 15:30:00,55.81,55.82,55.78,55.79,26498.0,52.775,52.7845,52.7467,52.7561,26498.0
2019-12-11 15:35:00,55.79,55.8,55.76,55.77,29775.0,52.7561,52.7656,52.7278,52.7372,29775.0
2019-12-11 15:40:00,55.77,55.77,55.7,55.73,36973.0,52.7372,52.7372,52.671,52.6994,36973.0
2019-12-11 15:45:00,55.73,55.78,55.73,55.75,44321.0,52.6994,52.7467,52.6994,52.7183,44321.0
2019-12-11 15:50:00,55.75,55.9,55.74,55.89,75345.0,52.7183,52.8601,52.7088,52.8507,75345.0
2019-12-11 15:55:00,55.88,55.93,55.83,55.91,201229.0,52.8412,52.8885,52.7939,52.8696,201229.0
2019-12-12 09:30:00,55.71,56.0,55.71,55.81,71326.0,52.6805,52.9547,52.6805,52.775,71326.0
2019-12-12 09:35:00,55.8,56.03,55.8,55.94,22594.0,52.7656,52.9831,52.7656,52.898,22594.0
2019-12-12 09:40:00,55.94,55.96,55.82,55.87,13440.0,52.898,52.9169,52.7845,52.8318,13440.0
2019-12-12 09:45:00,55.88,55.95,55.82,55.95,41648.0,52.8412,52.9074,52.7845,52.9074,41648.0
2019-12-12 09:50:00,55.96,55.98,55.93,55.95,12351.0,52.9169,52.9358,52.8885,52.9074,12351.0
2019-12-12 09:55:00,55.95,56.05,55.94,56.02,17453.0,52.9074,53.002,52.898,52.9736,17453.0
2019-12-12 10:00:00,56.04,56.12,55.98,56.0,54532.0,52.9925,53.0682,52.9358,52.9547,54532.0
2019-12-12 10:05:00,55.99,56.02,55.37,55.4,63790.0,52.9452,52.9736,52.359,52.3873,63790.0
2019-12-12 10:10:00,55.42,55.42,55.13,55.29,78770.0,52.4062,52.4062,52.132,52.2833,78770.0
2019-12-12 10:15:00,55.27,55.33,55.22,55.26,47227.0,52.2644,52.3211,52.2171,52.2549,47227.0
2019-12-12 10:20:00,55.27,55.36,55.24,55.32,82495.0,52.2644,52.3495,52.236,52.3117,82495.0
2019-12-12 10:25:00,55.34,55.36,55.14,55.2,40054.0,52.3306,52.3495,52.1415,52.1982,40054.0
2019-12-12 10:30:00,55.21,55.25,55.09,55.15,50448.0,52.2077,52.2455,52.0942,52.1509,50448.0
2019-12-12 10:35:00,55.14,55.25,55.13,55.17,24836.0,52.1415,52.2455,52.132,52.1698,24836.0
2019-12-12 10:40:00,55.16,55.17,55.0,55.02,66190.0,52.1604,52.1698,52.0091,52.028,66190.0
2019-12-12 10:45:00,55.02,55.04,54.76,54.76,52321.0,52.028,52.0469,51.7821,51.7821,52321.0
2019-12-12 10:50:00,54.77,54.82,54.67,54.82,65633.0,51.7916,51.8389,51.697,51.8389,65633.0
2019-12-12 10:55:00,54.81,54.94,54.81,54.9,40137.0,51.8294,51.9523,51.8294,51.9145,40137.0
2019-12-12 11:00:00,54.9,54.91,54.8,54.82,28006.0,51.9145,51.924,51.82,51.8389,28006.0
2019-12-12 11:05:00,54.81,54.87,54.8,54.82,25184.0,51.8294,51.8862,51.82,51.8389,25184.0
2019-12-12 11:10:00,54.81,54.84,54.75,54.82,31764.0,51.8294,51.8578,51.7727,51.8389,31764.0
2019-12-12 11:15:00,54.82,54.9,54.82,54.89,13282.0,51.8389,51.9145,51.8389,51.9051,13282.0
2019-12-12 11:20:00,54.89,54.89,54.8,54.82,13278.0,51.9051,51.9051,51.82,51.8389,13278.0
2019-12-12 11:25:00,54.81,54.83,54.72,54.74,25140.0,51.8294,51.8483,51.7443,51.7632,25140.0
2019-12-12 11:30:00,54.73,54.77,54.71,54.75,11983.0,51.7538,51.7916,51.7349,51.7727,11983.0
2019-12-12 11:35:00,54.75,54.79,54.7,54.78,24751.0,51.7727,51.8105,51.7254,51.801,24751.0
2019-12-12 11:40:00,54.77,54.8,54.74,54.78,10457.0,51.7916,51.82,51.7632,51.801,10457.0
2019-12-12 11:45:00,54.78,54.84,54.75,54.84,11848.0,51.801,51.8578,51.7727,51.8578,11848.0
2019-12-12 11:50:00,54.83,54.92,54.83,54.88,21078.0,51.8483,51.9334,51.8483,51.8956,21078.0
2019-12-12 11:55:00,54.86,55.0,54.8,54.98,18740.0,51.8767,52.0091,51.82,51.9902,18740.0
2019-12-12 12:00:00,54.99,55.02,54.97,54.98,17270.0,51.9996,52.028,51.9807,51.9902,17270.0
2019-12-12 12:05:00,54.98,55.04,54.98,55.04,22193.0,51.9902,52.0469,51.9902,52.0469,22193.0
2019-12-12 12:10:00,55.04,55.04,54.98,55.03,11729.0,52.0469,52.0469,51.9902,52.0375,11729.0
2019-12-12 12:15:00,55.02,55.04,54.99,55.0,10477.0,52.028,52.0469,51.9996,52.0091,10477.0
2019-12-12 12:20:00,55.01,55.04,54.98,54.98,19302.0,52.0185,52.0469,51.9902,51.9902,19302.0
2019-12-12 12:25:00,54.99,55.07,54.98,55.06,13452.0,51.9996,52.0753,51.9902,52.0658,13452.0
2019-12-12 12:30:00,55.06,55.16,55.06,55.12,30439.0,52.0658,52.1604,52.0658,52.1226,30439.0
2019-12-12 12:35:00,55.12,55.14,55.09,55.14,14000.0,52.1226,52.1415,52.0942,52.1415,14000.0
2019-12-12 12:40:00,55.14,55.17,55.11,55.15,14779.0,52.1415,52.1698,52.1131,52.1509,14779.0
2019-12-12 12:45:00,55.16,55.16,55.11,55.12,13625.0,52.1604,52.1604,52.1131,52.1226,13625.0
2019-12-12 12:50:00,55.13,55.13,55.06,55.07,10790.0,52.132,52.132,52.0658,52.0753,10790.0
2019-12-12 12:55:00,55.06,55.06,55.01,55.02,15102.0,52.0658,52.0658,52.0185,52.028,15102.0
2019-12-12 13:00:00,55.01,55.07,55.01,55.02,16187.0,52.0185,52.0753,52.0185,52.028,16187.0
2019-12-12 13:05:00,55.03,55.06,55.01,55.02,20274.0,52.0375,52.0658,52.0185,52.028,20274.0
2019-12-12 13:10:00,55.03,55.08,55.01,55.03,19644.0,52.0375,52.0847,52.0185,52.0375,19644.0
2019-12-12 13:15:00,55.05,55.07,55.03,55.05,15557.0,52.0564,52.0753,52.0375,52.0564,15557.0
2019-12-12 13:20:00,55.05,55.05,55.0,55.0,13751.0,52.0564,52.0564,52.0091,52.0091,13751.0
2019-12-12 13:25:00,55.01,55.02,54.99,55.0,11277.0,52.0185,52.028,51.9996,52.0091,11277.0
2019-12-12 13:30:00,55.02,55.03,54.98,55.01,17117.0,52.028,52.0375,51.9902,52.0185,17117.0
2019-12-12 13:35:00,55.01,55.02,54.95,54.97,32923.0,52.0185,52.028,51.9618,51.9807,32923.0
2019-12-12 13:40:00,54.98,54.99,54.9,54.91,8953.0,51.9902,51.9996,51.9145,51.924,8953.0
2019-12-12 13:45:00,54.91,54.94,54.9,54.93,12764.0,51.924,51.9523,51.9145,51.9429,12764.0
2019-12-12 13:50:00,54.94,54.97,54.93,54.95,11330.0,51.9523,51.9807,51.9429,51.9618,11330.0
2019-12-12 13:55:00,54.95,54.97,54.93,54.95,50042.0,51.9618,51.9807,51.9429,51.9618,50042.0
2019-12-12 14:00:00,54.94,54.95,54.91,54.91,15591.0,51.9523,51.9618,51.924,51.924,15591.0
2019-12-12 14:05:00,54.91,54.93,54.88,54.88,19419.0,51.924,51.9429,51.8956,51.8956,19419.0
2019-12-12 14:10:00,54.88,54.93,54.85,54.86,20741.0,51.8956,51.9429,51.8672,51.8767,20741.0
2019-12-12 14:15:00,54.87,54.9,54.85,54.87,11144.0,51.8862,51.9145,51.8672,51.8862,11144.0
2019-12-12 14:20:00,54.87,54.97,54.83,54.96,47850.0,51.8862,51.9807,51.8483,51.9713,47850.0
2019-12-12 14:25:00,54.96,55.04,54.95,55.04,34875.0,51.9713,52.0469,51.9618,52.0469,34875.0
2019-12-12 14:30:00,55.03,55.17,54.96,54.99,46947.0,52.0375,52.1698,51.9713,51.9996,46947.0
2019-12-12 14:35:00,54.99,55.0,54.91,54.94,27022.0,51.9996,52.0091,51.924,51.9523,27022.0
2019-12-12 14:40:00,54.95,54.95,54.78,54.78,36860.0,51.9618,51.9618,51.801,51.801,36860.0
2019-12-12 14:45:00,54.78,54.78,54.7,54.71,34604.0,51.801,51.801,51.7254,51.7349,34604.0
2019-12-12 14:50:00,54.72,54.72,54.63,54.68,31747.0,51.7443,51.7443,51.6592,51.7065,31747.0
2019-12-12 14:55:00,54.67,54.68,54.6,54.63,27814.0,51.697,51.7065,51.6308,51.6592,27814.0
2019-12-12 15:00:00,54.64,54.65,54.6,54.62,51092.0,51.6687,51.6781,51.6308,51.6497,51092.0
2019-12-12 15:05:00,54.62,54.69,54.59,54.64,47837.0,51.6497,51.7159,51.6214,51.6687,47837.0
2019-12-12 15:10:00,54.64,54.65,54.55,54.55,22209.0,51.6687,51.6781,51.5836,51.5836,22209.0
2019-12-12 15:15:00,54.55,54.57,54.49,54.56,31213.0,51.5836,51.6025,51.5268,51.593,31213.0
2019-12-12 15:20:00,54.55,54.57,54.5,54.51,27711.0,51.5836,51.6025,51.5363,51.5457,27711.0
2019-12-12 15:25:00,54.5,54.58,54.5,54.56,28073.0,51.5363,51.6119,51.5363,51.593,28073.0
2019-12-12 15:30:00,54.57,54.61,54.5,54.54,52336.0,51.6025,51.6403,51.5363,51.5741,52336.0
2019-12-12 15:35:00,54.54,54.62,54.54,54.58,78259.0,51.5741,51.6497,51.5741,51.6119,78259.0
2019-12-12 15:40:00,54.58,54.62,54.54,54.6,61093.0,51.6119,51.6497,51.5741,51.6308,61093.0
2019-12-12 15:45:00,54.61,54.65,54.55,54.56,73061.0,51.6403,51.6781,51.5836,51.593,73061.0
2019-12-12 15:50:00,54.57,54.62,54.41,54.41,117693.0,51.6025,51.6497,51.4512,51.4512,117693.0
2019-12-12 15:55:00,54.41,54.44,54.35,54.36,294081.0,51.4512,51.4795,51.3944,51.4039,294081.0
2019-12-13 09:30:00,54.23,54.46,54.1,54.46,70247.0,51.281,51.4984,51.158,51.4984,70247.0
2019-12-13 09:35:00,54.49,54.66,54.46,54.55,22439.0,51.5268,51.6876,51.4984,51.5836,22439.0
2019-12-13 09:40:00,54.53,54.62,54.47,54.62,18405.0,51.5646,51.6497,51.5079,51.6497,18405.0
2019-12-13 09:45:00,54.61,54.64,54.51,54.51,128879.0,51.6403,51.6687,51.5457,51.5457,128879.0
2019-12-13 09:50:00,54.52,54.6,54.48,54.59,13590.0,51.5552,51.6308,51.5174,51.6214,13590.0
2019-12-13 09:55:00,54.58,54.72,54.55,54.72,12526.0,51.6119,51.7443,51.5836,51.7443,12526.0
2019-12-13 10:00:00,54.7,54.73,54.61,54.7,31118.0,51.7254,51.7538,51.6403,51.7254,31118.0
2019-12-13 10:05:00,54.71,54.73,54.56,54.6,48017.0,51.7349,51.7538,51.593,51.6308,48017.0
2019-12-13 10:10:00,54.62,54.62,54.41,54.41,56706.0,51.6497,51.6497,51.4512,51.4512,56706.0
2019-12-13 10:15:00,54.42,54.52,54.37,54.51,67801.0,51.4606,51.5552,51.4133,51.5457,67801.0
2019-12-13 10:20:00,54.54,54.54,54.45,54.47,29243.0,51.5741,51.5741,51.489,51.5079,29243.0
2019-12-13 10:25:00,54.49,54.53,54.42,54.53,18814.0,51.5268,51.5646,51.4606,51.5646,18814.0
2019-12-13 10:30:00,54.53,54.58,54.45,54.53,34126.0,51.5646,51.6119,51.489,51.5646,34126.0
2019-12-13 10:35:00,54.5,54.61,54.46,54.61,24426.0,51.5363,51.6403,51.4984,51.6403,24426.0
2019-12-13 10:40:00,54.6,54.64,54.58,54.63,8986.0,51.6308,51.6687,51.6119,51.6592,8986.0
2019-12-13 10:45:00,54.63,54.72,54.6,54.65,15845.0,51.6592,51.7443,51.6308,51.6781,15845.0
2019-12-13 10:50:00,54.66,54.74,54.63,54.73,16655.0,51.6876,51.7632,51.6592,51.7538,16655.0
2019-12-13 10:55:00,54.72,54.76,54.56,54.56,40777.0,51.7443,51.7821,51.593,51.593,40777.0
2019-12-13 11:00:00,54.57,54.6,54.51,54.56,26828.0,51.6025,51.6308,51.5457,51.593,26828.0
2019-12-13 11:05:00,54.55,54.56,54.49,54.54,11102.0,51.5836,51.593,51.5268,51.5741,11102.0
2019-12-13 11:10:00,54.54,54.61,54.44,54.54,12792.0,51.5741,51.6403,51.4795,51.5741,12792.0
2019-12-13 11:15:00,54.55,54.58,54.5,54.54,11897.0,51.5836,51.6119,51.5363,51.5741,11897.0
2019-12-13 11:20:00,54.54,54.6,54.49,54.52,10993.0,51.5741,51.6308,51.5268,51.5552,10993.0
2019-12-13 11:25:00,54.52,54.55,54.47,54.5,10656.0,51.5552,51.5836,51.5079,51.5363,10656.0
2019-12-13 11:30:00,54.49,54.53,54.45,54.52,14491.0,51.5268,51.5646,51.489,51.5552,14491.0
2019-12-13 11:35:00,54.52,54.6,54.5,54.6,13958.0,51.5552,51.6308,51.5363,51.6308,13958.0
2019-12-13 11:40:00,54.59,54.74,54.59,54.72,49567.0,51.6214,51.7632,51.6214,51.7443,49567.0
2019-12-13 11:45:00,54.73,54.74,54.67,54.69,19224.0,51.7538,51.7632,51.697,51.7159,19224.0
2019-12-13 11:50:00,54.68,54.73,54.62,54.73,26810.0,51.7065,51.7538,51.6497,51.7538,26810.0
2019-12-13 11:55:00,54.73,54.76,54.7,54.71,7679.0,51.7538,51.7821,51.7254,51.7349,7679.0
2019-12-13 12:00:00,54.72,54.76,54.65,54.76,72670.0,51.7443,51.7821,51.6781,51.7821,72670.0
2019-12-13 12:05:00,54.76,54.95,54.75,54.79,124587.0,51.7821,51.9618,51.7727,51.8105,124587.0
2019-12-13 12:10:00,54.79,54.84,54.71,54.71,12968.0,51.8105,51.8578,51.7349,51.7349,12968.0
2019-12-13 12:15:00,54.7,54.76,54.66,54.75,13674.0,51.7254,51.7821,51.6876,51.7727,13674.0
2019-12-13 12:20:00,54.75,54.77,54.72,54.74,7967.0,51.7727,51.7916,51.7443,51.7632,7967.0
2019-12-13 12:25:00,54.75,54.8,54.75,54.79,7465.0,51.7727,51.82,51.7727,51.8105,7465.0
2019-12-13 12:30:00,54.78,54.8,54.69,54.73,18324.0,51.801,51.82,51.7159,51.7538,18324.0
2019-12-13 12:35:00,54.73,54.78,54.71,54.78,15068.0,51.7538,51.801,51.7349,51.801,15068.0
2019-12-13 12:40:00,54.78,54.78,54.7,54.72,6724.0,51.801,51.801,51.7254,51.7443,6724.0
2019-12-13 12:45:00,54.74,54.77,54.73,54.77,60539.0,51.7632,51.7916,51.7538,51.7916,60539.0
2019-12-13 12:50:00,54.76,54.84,54.76,54.84,7691.0,51.7821,51.8578,51.7821,51.8578,7691.0
2019-12-13 12:55:00,54.84,54.84,54.79,54.82,7577.0,51.8578,51.8578,51.8105,51.8389,7577.0
2019-12-13 13:00:00,54.82,54.88,54.81,54.85,17446.0,51.8389,51.8956,51.8294,51.8672,17446.0
2019-12-13 13:05:00,54.85,54.85,54.83,54.85,10741.0,51.8672,51.8672,51.8483,51.8672,10741.0
2019-12-13 13:10:00,54.86,54.95,54.86,54.94,15288.0,51.8767,51.9618,51.8767,51.9523,15288.0
2019-12-13 13:15:00,54.94,54.98,54.94,54.98,18320.0,51.9523,51.9902,51.9523,51.9902,18320.0
2019-12-13 13:20:00,54.99,55.07,54.98,55.06,28048.0,51.9996,52.0753,51.9902,52.0658,28048.0
2019-12-13 13:25:00,55.06,55.08,55.04,55.05,14635.0,52.0658,52.0847,52.0469,52.0564,14635.0
2019-12-13 13:30:00,55.06,55.08,55.05,55.06,5770.0,52.0658,52.0847,52.0564,52.0658,5770.0
2019-12-13 13:35:00,55.05,55.07,55.05,55.07,34531.0,52.0564,52.0753,52.0564,52.0753,34531.0
2019-12-13 13:40:00,55.08,55.09,55.03,55.05,53225.0,52.0847,52.0942,52.0375,52.0564,53225.0
2019-12-13 13:45:00,55.05,55.05,54.95,54.98,6639.0,52.0564,52.0564,51.9618,51.9902,6639.0
2019-12-13 13:50:00,54.97,55.03,54.97,55.01,8425.0,51.9807,52.0375,51.9807,52.0185,8425.0
2019-12-13 13:55:00,55.03,55.03,54.98,55.0,6898.0,52.0375,52.0375,51.9902,52.0091,6898.0
2019-12-13 14:00:00,55.01,55.01,54.97,54.99,17125.0,52.0185,52.0185,51.9807,51.9996,17125.0
2019-12-13 14:05:00,55.0,55.01,54.96,55.0,10922.0,52.0091,52.0185,51.9713,52.0091,10922.0
2019-12-13 14:10:00,54.99,55.0,54.95,54.96,5568.0,51.9996,52.0091,51.9618,51.9713,5568.0
2019-12-13 14:15:00,54.96,54.98,54.93,54.94,6757.0,51.9713,51.9902,51.9429,51.9523,6757.0
2019-12-13 14:20:00,54.94,54.94,54.89,54.89,5142.0,51.9523,51.9523,51.9051,51.9051,5142.0
2019-12-13 14:25:00,54.88,54.94,54.85,54.94,59119.0,51.8956,51.9523,51.8672,51.9523,59119.0
2019-12-13 14:30:00,54.93,54.93,54.82,54.89,68145.0,51.9429,51.9429,51.8389,51.9051,68145.0
2019-12-13 14:35:00,54.89,54.96,54.86,54.96,8973.0,51.9051,51.9713,51.8767,51.9713,8973.0
2019-12-13 14:40:00,54.96,54.99,54.95,54.98,11154.0,51.9713,51.9996,51.9618,51.9902,11154.0
2019-12-13 14:45:00,54.98,55.01,54.97,55.01,16334.0,51.9902,52.0185,51.9807,52.0185,16334.0
2019-12-13 14:50:00,55.01,55.01,54.91,54.92,10283.0,52.0185,52.0185,51.924,51.9334,10283.0
2019-12-13 14:55:00,54.93,54.95,54.92,54.94,18522.0,51.9429,51.9618,51.9334,51.9523,18522.0
2019-12-13 15:00:00,54.94,54.97,54.93,54.96,25148.0,51.9523,51.9807,51.9429,51.9713,25148.0
2019-12-13 15:05:00,54.97,54.98,54.92,54.95,16064.0,51.9807,51.9902,51.9334,51.9618,16064.0
2019-12-13 15:10:00,54.95,55.01,54.94,54.98,10706.0,51.9618,52.0185,51.9523,51.9902,10706.0
2019-12-13 15:15:00,54.98,54.99,54.92,54.93,8401.0,51.9902,51.9996,51.9334,51.9429,8401.0
2019-12-13 15:20:00,54.92,54.96,54.91,54.94,28789.0,51.9334,51.9713,51.924,51.9523,28789.0
2019-12-13 15:25:00,54.94,54.95,54.9,54.91,37639.0,51.9523,51.9618,51.9145,51.924,37639.0
2019-12-13 15:30:00,54.91,54.94,54.9,54.92,26422.0,51.924,51.9523,51.9145,51.9334,26422.0
2019-12-13 15:35:00,54.93,54.94,54.89,54.93,18386.0,51.9429,51.9523,51.9051,51.9429,18386.0
2019-12-13 15:40:00,54.92,54.93,54.9,54.91,18580.0,51.9334,51.9429,51.9145,51.924,18580.0
2019-12-13 15:45:00,54.92,54.93,54.87,54.89,38258.0,51.9334,51.9429,51.8862,51.9051,38258.0
2019-12-13 15:50:00,54.9,54.95,54.85,54.85,65625.0,51.9145,51.9618,51.8672,51.8672,65625.0
2019-12-13 15:55:00,54.85,54.92,54.8,54.81,157745.0,51.8672,51.9334,51.82,51.8294,157745.0
2019-12-16 09:30:00,54.8,55.02,54.67,54.75,46097.0,51.82,52.028,51.697,51.7727,46097.0
2019-12-16 09:35:00,54.74,54.76,54.49,54.53,20158.0,51.7632,51.7821,51.5268,51.5646,20158.0
2019-12-16 09:40:00,54.53,54.63,54.48,54.55,16483.0,51.5646,51.6592,51.5174,51.5836,16483.0
2019-12-16 09:45:00,54.56,54.57,54.33,54.37,20011.0,51.593,51.6025,51.3755,51.4133,20011.0
2019-12-16 09:50:00,54.39,54.62,54.39,54.56,29248.0,51.4323,51.6497,51.4323,51.593,29248.0
2019-12-16 09:55:00,54.59,54.61,54.47,54.51,24517.0,51.6214,51.6403,51.5079,51.5457,24517.0
2019-12-16 10:00:00,54.53,54.85,54.52,54.85,45078.0,51.5646,51.8672,51.5552,51.8672,45078.0
2019-12-16 10:05:00,54.85,54.93,54.83,54.93,25013.0,51.8672,51.9429,51.8483,51.9429,25013.0
2019-12-16 10:10:00,54.92,54.94,54.81,54.87,30197.0,51.9334,51.9523,51.8294,51.8862,30197.0
2019-12-16 10:15:00,54.9,54.97,54.89,54.93,23117.0,51.9145,51.9807,51.9051,51.9429,23117.0
2019-12-16 10:20:00,54.93,55.07,54.93,55.02,48529.0,51.9429,52.0753,51.9429,52.028,48529.0
2019-12-16 10:25:00,55.02,55.08,54.92,55.02,41127.0,52.028,52.0847,51.9334,52.028,41127.0
2019-12-16 10:30:00,55.01,55.06,54.94,55.03,12107.0,52.0185,52.0658,51.9523,52.0375,12107.0
2019-12-16 10:35:00,55.02,55.13,55.0,55.03,14748.0,52.028,52.132,52.0091,52.0375,14748.0
2019-12-16 10:40:00,55.04,55.18,55.04,55.17,9025.0,52.0469,52.1793,52.0469,52.1698,9025.0
2019-12-16 10:45:00,55.19,55.27,55.18,55.22,26428.0,52.1888,52.2644,52.1793,52.2171,26428.0
2019-12-16 10:50:00,55.22,55.26,55.21,55.22,23261.0,52.2171,52.2549,52.2077,52.2171,23261.0
2019-12-16 10:55:00,55.24,55.24,55.1,55.12,28162.0,52.236,52.236,52.1036,52.1226,28162.0
2019-12-16 11:00:00,55.12,55.16,55.05,55.11,17634.0,52.1226,52.1604,52.0564,52.1131,17634.0
2019-12-16 11:05:00,55.12,55.13,55.02,55.03,8458.0,52.1226,52.132,52.028,52.0375,8458.0
2019-12-16 11:10:00,55.03,55.03,54.92,54.92,17631.0,52.0375,52.0375,51.9334,51.9334,17631.0
2019-12-16 11:15:00,54.91,54.96,54.84,54.87,34151.0,51.924,51.9713,51.8578,51.8862,34151.0
2019-12-16 11:20:00,54.87,54.89,54.84,54.88,42137.0,51.8862,51.9051,51.8578,51.8956,42137.0
2019-12-16 11:25:00,54.87,54.89,54.8,54.81,49687.0,51.8862,51.9051,51.82,51.8294,49687.0
2019-12-16 11:30:00,54.8,54.91,54.8,54.86,30561.0,51.82,51.924,51.82,51.8767,30561.0
2019-12-16 11:35:00,54.86,54.97,54.84,54.95,27551.0,51.8767,51.9807,51.8578,51.9618,27551.0
2019-12-16 11:40:00,54.94,54.94,54.81,54.83,23925.0,51.9523,51.9523,51.8294,51.8483,23925.0
2019-12-16 11:45:00,54.84,54.93,54.83,54.93,25496.0,51.8578,51.9429,51.8483,51.9429,25496.0
2019-12-16 11:50:00,54.93,54.93,54.81,54.82,34499.0,51.9429,51.9429,51.8294,51.8389,34499.0
2019-12-16 11:55:00,54.82,54.96,54.81,54.94,28728.0,51.8389,51.9713,51.8294,51.9523,28728.0
2019-12-16 12:00:00,54.94,54.94,54.87,54.87,14344.0,51.9523,51.9523,51.8862,51.8862,14344.0
2019-12-16 12:05:00,54.88,54.88,54.82,54.83,25395.0,51.8956,51.8956,51.8389,51.8483,25395.0
2019-12-16 12:10:00,54.83,54.91,54.82,54.89,32316.0,51.8483,51.924,51.8389,51.9051,32316.0
2019-12-16 12:15:00,54.89,54.94,54.82,54.85,17210.0,51.9051,51.9523,51.8389,51.8672,17210.0
2019-12-16 12:20:00,54.86,54.88,54.81,54.85,20373.0,51.8767,51.8956,51.8294,51.8672,20373.0
2019-12-16 12:25:00,54.85,54.87,54.8,54.85,18596.0,51.8672,51.8862,51.82,51.8672,18596.0
2019-12-16 12:30:00,54.84,54.87,54.84,54.85,9204.0,51.8578,51.8862,51.8578,51.8672,9204.0
2019-12-16 12:35:00,54.85,54.89,54.82,54.87,16262.0,51.8672,51.9051,51.8389,51.8862,16262.0
2019-12-16 12:40:00,54.86,54.91,54.85,54.88,63489.0,51.8767,51.924,51.8672,51.8956,63489.0
2019-12-16 12:45:00,54.88,54.99,54.85,54.94,36843.0,51.8956,51.9996,51.8672,51.9523,36843.0
2019-12-16 12:50:00,54.94,54.97,54.89,54.9,23836.0,51.9523,51.9807,51.9051,51.9145,23836.0
2019-12-16 12:55:00,54.91,54.94,54.9,54.94,12696.0,51.924,51.9523,51.9145,51.9523,12696.0
2019-12-16 13:00:00,54.93,54.93,54.89,54.9,25623.0,51.9429,51.9429,51.9051,51.9145,25623.0
2019-12-16 13:05:00,54.9,54.92,54.87,54.9,15844.0,51.9145,51.9334,51.8862,51.9145,15844.0
2019-12-16 13:10:00,54.89,54.89,54.84,54.86,13134.0,51.9051,51.9051,51.8578,51.8767,13134.0
2019-12-16 13:15:00,54.86,54.91,54.84,54.89,20845.0,51.8767,51.924,51.8578,51.9051,20845.0
2019-12-16 13:20:00,54.89,54.89,54.83,54.88,13701.0,51.9051,51.9051,51.8483,51.8956,13701.0
2019-12-16 13:25:00,54.88,54.9,54.86,54.9,15770.0,51.8956,51.9145,51.8767,51.9145,15770.0
2019-12-16 13:30:00,54.91,54.91,54.84,54.85,15408.0,51.924,51.924,51.8578,51.8672,15408.0
2019-12-16 13:35:00,54.84,54.84,54.78,54.82,15043.0,51.8578,51.8578,51.801,51.8389,15043.0
2019-12-16 13:40:00,54.82,54.83,54.8,54.82,9403.0,51.8389,51.8483,51.82,51.8389,9403.0
2019-12-16 13:45:00,54.82,54.83,54.75,54.81,29432.0,51.8389,51.8483,51.7727,51.8294,29432.0
2019-12-16 13:50:00,54.81,54.86,54.81,54.85,13832.0,51.8294,51.8767,51.8294,51.8672,13832.0
2019-12-16 13:55:00,54.85,54.86,54.82,54.86,31204.0,51.8672,51.8767,51.8389,51.8767,31204.0
2019-12-16 14:00:00,54.85,54.87,54.8,54.82,30357.0,51.8672,51.8862,51.82,51.8389,30357.0
2019-12-16 14:05:00,54.82,54.83,54.74,54.75,21138.0,51.8389,51.8483,51.7632,51.7727,21138.0
2019-12-16 14:10:00,54.75,54.79,54.75,54.79,20341.0,51.7727,51.8105,51.7727,51.8105,20341.0
2019-12-16 14:15:00,54.79,54.8,54.75,54.8,24035.0,51.8105,51.82,51.7727,51.82,24035.0
2019-12-16 14:20:00,54.81,54.81,54.76,54.77,24311.0,51.8294,51.8294,51.7821,51.7916,24311.0
2019-12-16 14:25:00,54.77,54.8,54.76,54.8,17535.0,51.7916,51.82,51.7821,51.82,17535.0
2019-12-16 14:30:00,54.8,54.82,54.71,54.71,19342.0,51.82,51.8389,51.7349,51.7349,19342.0
2019-12-16 14:35:00,54.71,54.72,54.66,54.7,20680.0,51.7349,51.7443,51.6876,51.7254,20680.0
2019-12-16 14:40:00,54.7,54.73,54.68,54.69,18293.0,51.7254,51.7538,51.7065,51.7159,18293.0
2019-12-16 14:45:00,54.68,54.68,54.61,54.64,18380.0,51.7065,51.7065,51.6403,51.6687,18380.0
2019-12-16 14:50:00,54.64,54.68,54.63,54.64,20669.0,51.6687,51.7065,51.6592,51.6687,20669.0
2019-12-16 14:55:00,54.65,54.68,54.62,54.64,27303.0,51.6781,51.7065,51.6497,51.6687,27303.0
2019-12-16 15:00:00,54.64,54.65,54.62,54.63,17001.0,51.6687,51.6781,51.6497,51.6592,17001.0
2019-12-16 15:05:00,54.63,54.66,54.61,54.64,55268.0,51.6592,51.6876,51.6403,51.6687,55268.0
2019-12-16 15:10:00,54.64,54.67,54.63,54.64,21068.0,51.6687,51.697,51.6592,51.6687,21068.0
2019-12-16 15:15:00,54.64,54.69,54.64,54.68,18828.0,51.6687,51.7159,51.6687,51.7065,18828.0
2019-12-16 15:20:00,54.68,54.7,54.62,54.66,52775.0,51.7065,51.7254,51.6497,51.6876,52775.0
2019-12-16 15:25:00,54.66,54.67,54.63,54.65,59694.0,51.6876,51.697,51.6592,51.6781,59694.0
2019-12-16 15:30:00,54.65,54.67,54.56,54.65,67959.0,51.6781,51.697,51.593,51.6781,67959.0
2019-12-16 15:35:00,54.64,54.67,54.58,54.59,70426.0,51.6687,51.697,51.6119,51.6214,70426.0
2019-12-16 15:40:00,54.59,54.63,54.54,54.6,495472.0,51.6214,51.6592,51.5741,51.6308,495472.0
2019-12-16 15:45:00,54.6,54.68,54.57,54.68,69680.0,51.6308,51.7065,51.6025,51.7065,69680.0
2019-12-16 15:50:00,54.69,54.74,54.68,54.71,105129.0,51.7159,51.7632,51.7065,51.7349,105129.0
2019-12-16 15:55:00,54.71,54.74,54.65,54.7,248745.0,51.7349,51.7632,51.6781,51.7254,248745.0
2019-12-17 09:30:00,54.24,54.8,54.02,54.78,194168.0,51.2904,51.82,51.0824,51.801,194168.0
2019-12-17 09:35:00,54.8,55.05,54.77,54.84,67823.0,51.82,52.0564,51.7916,51.8578,67823.0
2019-12-17 09:40:00,54.85,54.89,54.52,54.6,79434.0,51.8672,51.9051,51.5552,51.6308,79434.0
2019-12-17 09:45:00,54.59,54.7,54.53,54.59,54475.0,51.6214,51.7254,51.5646,51.6214,54475.0
2019-12-17 09:50:00,54.59,54.62,54.36,54.45,55436.0,51.6214,51.6497,51.4039,51.489,55436.0
2019-12-17 09:55:00,54.45,54.49,54.31,54.38,27170.0,51.489,51.5268,51.3566,51.4228,27170.0
2019-12-17 10:00:00,54.38,54.58,54.38,54.56,44334.0,51.4228,51.6119,51.4228,51.593,44334.0
2019-12-17 10:05:00,54.57,54.63,54.51,54.61,40420.0,51.6025,51.6592,51.5457,51.6403,40420.0
2019-12-17 10:10:00,54.61,54.69,54.57,54.67,28382.0,51.6403,51.7159,51.6025,51.697,28382.0
2019-12-17 10:15:00,54.66,54.7,54.64,54.68,25501.0,51.6876,51.7254,51.6687,51.7065,25501.0
2019-12-17 10:20:00,54.68,54.7,54.51,54.53,22450.0,51.7065,51.7254,51.5457,51.5646,22450.0
2019-12-17 10:25:00,54.54,54.56,54.49,54.56,22159.0,51.5741,51.593,51.5268,51.593,22159.0
2019-12-17 10:30:00,54.57,54.58,54.45,54.5,33342.0,51.6025,51.6119,51.489,51.5363,33342.0
2019-12-17 10:35:00,54.49,54.5,54.38,54.43,46130.0,51.5268,51.5363,51.4228,51.4701,46130.0
2019-12-17 10:40:00,54.42,54.49,54.42,54.46,12622.0,51.4606,51.5268,51.4606,51.4984,12622.0
2019-12-17 10:45:00,54.44,54.45,54.38,54.39,11326.0,51.4795,51.489,51.4228,51.4323,11326.0
2019-12-17 10:50:00,54.39,54.44,54.35,54.37,16246.0,51.4323,51.4795,51.3944,51.4133,16246.0
2019-12-17 10:55:00,54.36,54.48,54.35,54.43,19444.0,51.4039,51.5174,51.3944,51.4701,19444.0
2019-12-17 11:00:00,54.42,54.42,54.35,54.37,20086.0,51.4606,51.4606,51.3944,51.4133,20086.0
2019-12-17 11:05:00,54.37,54.4,54.35,54.35,21159.0,51.4133,51.4417,51.3944,51.3944,21159.0
2019-12-17 11:10:00,54.36,54.37,54.22,54.26,52456.0,51.4039,51.4133,51.2715,51.3093,52456.0
2019-12-17 11:15:00,54.25,54.31,54.23,54.25,23541.0,51.2999,51.3566,51.281,51.2999,23541.0
2019-12-17 11:20:00,54.25,54.29,54.23,54.27,14671.0,51.2999,51.3377,51.281,51.3188,14671.0
2019-12-17 11:25:00,54.28,54.36,54.26,54.36,15371.0,51.3282,51.4039,51.3093,51.4039,15371.0
2019-12-17 11:30:00,54.35,54.36,54.27,54.27,16726.0,51.3944,51.4039,51.3188,51.3188,16726.0
2019-12-17 11:35:00,54.27,54.29,54.25,54.26,13695.0,51.3188,51.3377,51.2999,51.3093,13695.0
2019-12-17 11:40:00,54.26,54.27,54.18,54.19,23303.0,51.3093,51.3188,51.2337,51.2431,23303.0
2019-12-17 11:45:00,54.2,54.26,54.19,54.23,29833.0,51.2526,51.3093,51.2431,51.281,29833.0
2019-12-17 11:50:00,54.24,54.26,54.19,54.24,29378.0,51.2904,51.3093,51.2431,51.2904,29378.0
2019-12-17 11:55:00,54.24,54.28,54.2,54.28,18552.0,51.2904,51.3282,51.2526,51.3282,18552.0
2019-12-17 12:00:00,54.29,54.4,54.29,54.38,35434.0,51.3377,51.4417,51.3377,51.4228,35434.0
2019-12-17 12:05:00,54.38,54.39,54.33,54.36,16423.0,51.4228,51.4323,51.3755,51.4039,16423.0
2019-12-17 12:10:00,54.36,54.37,54.26,54.28,29311.0,51.4039,51.4133,51.3093,51.3282,29311.0
2019-12-17 12:15:00,54.28,54.28,54.21,54.22,26700.0,51.3282,51.3282,51.262,51.2715,26700.0
2019-12-17 12:20:00,54.22,54.27,54.21,54.24,23974.0,51.2715,51.3188,51.262,51.2904,23974.0
2019-12-17 12:25:00,54.25,54.29,54.24,54.28,12246.0,51.2999,51.3377,51.2904,51.3282,12246.0
2019-12-17 12:30:00,54.27,54.28,54.23,54.26,12711.0,51.3188,51.3282,51.281,51.3093,12711.0
2019-12-17 12:35:00,54.27,54.28,54.2,54.21,19618.0,51.3188,51.3282,51.2526,51.262,19618.0
2019-12-17 12:40:00,54.21,54.22,54.16,54.17,23264.0,51.262,51.2715,51.2148,51.2242,23264.0
2019-12-17 12:45:00,54.17,54.19,54.05,54.1,34505.0,51.2242,51.2431,51.1107,51.158,34505.0
2019-12-17 12:50:00,54.1,54.13,54.07,54.07,19426.0,51.158,51.1864,51.1297,51.1297,19426.0
2019-12-17 12:55:00,54.07,54.11,54.06,54.1,19941.0,51.1297,51.1675,51.1202,51.158,19941.0
2019-12-17 13:00:00,54.11,54.12,54.07,54.08,19595.0,51.1675,51.1769,51.1297,51.1391,19595.0
2019-12-17 13:05:00,54.08,54.08,54.01,54.02,25708.0,51.1391,51.1391,51.0729,51.0824,25708.0
2019-12-17 13:10:00,54.02,54.04,53.94,53.95,36384.0,51.0824,51.1013,51.0067,51.0162,36384.0
2019-12-17 13:15:00,53.95,54.07,53.92,54.07,68322.0,51.0162,51.1297,50.9878,51.1297,68322.0
2019-12-17 13:20:00,54.07,54.08,54.02,54.08,14341.0,51.1297,51.1391,51.0824,51.1391,14341.0
2019-12-17 13:25:00,54.08,54.1,54.07,54.1,56676.0,51.1391,51.158,51.1297,51.158,56676.0
2019-12-17 13:30:00,54.08,54.17,54.07,54.16,36798.0,51.1391,51.2242,51.1297,51.2148,36798.0
2019-12-17 13:35:00,54.16,54.16,54.07,54.07,18269.0,51.2148,51.2148,51.1297,51.1297,18269.0
2019-12-17 13:40:00,54.07,54.15,54.07,54.12,31935.0,51.1297,51.2053,51.1297,51.1769,31935.0
2019-12-17 13:45:00,54.11,54.13,54.05,54.07,34266.0,51.1675,51.1864,51.1107,51.1297,34266.0
2019-12-17 13:50:00,54.06,54.06,54.0,54.02,50768.0,51.1202,51.1202,51.0635,51.0824,50768.0
2019-12-17 13:55:00,54.03,54.03,53.94,53.97,50148.0,51.0918,51.0918,51.0067,51.0351,50148.0
2019-12-17 14:00:00,53.97,54.1,53.91,54.06,36494.0,51.0351,51.158,50.9784,51.1202,36494.0
2019-12-17 14:05:00,54.06,54.07,54.0,54.01,20252.0,51.1202,51.1297,51.0635,51.0729,20252.0
2019-12-17 14:10:00,54.01,54.03,53.95,53.95,22303.0,51.0729,51.0918,51.0162,51.0162,22303.0
2019-12-17 14:15:00,53.95,53.98,53.9,53.97,34847.0,51.0162,51.0446,50.9689,51.0351,34847.0
2019-12-17 14:20:00,53.96,53.97,53.91,53.91,19015.0,51.0256,51.0351,50.9784,50.9784,19015.0
2019-12-17 14:25:00,53.91,53.94,53.69,53.73,58907.0,50.9784,51.0067,50.7703,50.8081,58907.0
2019-12-17 14:30:00,53.73,53.74,53.5,53.5,70832.0,50.8081,50.8176,50.5907,50.5907,70832.0
2019-12-17 14:35:00,53.51,53.72,53.51,53.72,125535.0,50.6001,50.7987,50.6001,50.7987,125535.0
2019-12-17 14:40:00,53.73,53.77,53.65,53.69,100271.0,50.8081,50.846,50.7325,50.7703,100271.0
2019-12-17 14:45:00,53.68,53.68,53.57,53.57,41984.0,50.7609,50.7609,50.6568,50.6568,41984.0
2019-12-17 14:50:00,53.57,53.72,53.56,53.69,48070.0,50.6568,50.7987,50.6474,50.7703,48070.0
2019-12-17 14:55:00,53.7,53.83,53.66,53.76,88243.0,50.7798,50.9027,50.742,50.8365,88243.0
2019-12-17 15:00:00,53.76,53.8,53.73,53.8,65849.0,50.8365,50.8743,50.8081,50.8743,65849.0
2019-12-17 15:05:00,53.79,53.82,53.74,53.79,36190.0,50.8649,50.8933,50.8176,50.8649,36190.0
2019-12-17 15:10:00,53.8,53.83,53.78,53.83,36558.0,50.8743,50.9027,50.8554,50.9027,36558.0
2019-12-17 15:15:00,53.82,53.9,53.82,53.84,38476.0,50.8933,50.9689,50.8933,50.9122,38476.0
2019-12-17 15:20:00,53.84,53.88,53.8,53.87,47543.0,50.9122,50.95,50.8743,50.9405,47543.0
2019-12-17 15:25:00,53.85,53.86,53.81,53.83,28483.0,50.9216,50.9311,50.8838,50.9027,28483.0
2019-12-17 15:30:00,53.83,53.88,53.73,53.73,64115.0,50.9027,50.95,50.8081,50.8081,64115.0
2019-12-17 15:35:00,53.73,53.77,53.72,53.73,77802.0,50.8081,50.846,50.7987,50.8081,77802.0
2019-12-17 15:40:00,53.74,53.77,53.72,53.74,62990.0,50.8176,50.846,50.7987,50.8176,62990.0
2019-12-17 15:45:00,53.74,53.85,53.74,53.76,79350.0,50.8176,50.9216,50.8176,50.8365,79350.0
2019-12-17 15:50:00,53.76,53.78,53.64,53.68,130413.0,50.8365,50.8554,50.723,50.7609,130413.0
2019-12-17 15:55:00,53.68,53.74,53.64,53.68,349968.0,50.7609,50.8176,50.723,50.7609,349968.0
2019-12-18 09:30:00,54.13,54.25,53.95,54.09,81129.0,51.1864,51.2999,51.0162,51.1486,81129.0
2019-12-18 09:35:00,54.09,54.12,53.86,53.86,27729.0,51.1486,51.1769,50.9311,50.9311,27729.0
2019-12-18 09:40:00,53.87,53.87,53.68,53.68,35869.0,50.9405,50.9405,50.7609,50.7609,35869.0
2019-12-18 09:45:00,53.67,53.79,53.65,53.71,69375.0,50.7514,50.8649,50.7325,50.7892,69375.0
2019-12-18 09:50:00,53.72,53.74,53.53,53.62,21894.0,50.7987,50.8176,50.619,50.7041,21894.0
2019-12-18 09:55:00,53.61,53.64,53.37,53.37,62247.0,50.6947,50.723,50.4677,50.4677,62247.0
2019-12-18 10:00:00,53.36,53.41,53.23,53.29,70919.0,50.4583,50.5055,50.3353,50.3921,70919.0
2019-12-18 10:05:00,53.29,53.31,53.15,53.15,45147.0,50.3921,50.411,50.2597,50.2597,45147.0
2019-12-18 10:10:00,53.14,53.16,52.91,52.94,123314.0,50.2502,50.2691,50.0327,50.0611,123314.0
2019-12-18 10:15:00,52.94,53.05,52.94,53.0,91864.0,50.0611,50.1651,50.0611,50.1178,91864.0
2019-12-18 10:20:00,53.0,53.18,52.99,53.05,72590.0,50.1178,50.2881,50.1084,50.1651,72590.0
2019-12-18 10:25:00,53.04,53.06,52.87,52.88,77318.0,50.1557,50.1746,49.9949,50.0044,77318.0
2019-12-18 10:30:00,52.89,52.89,52.77,52.83,89443.0,50.0138,50.0138,49.9004,49.9571,89443.0
2019-12-18 10:35:00,52.83,52.9,52.77,52.82,157920.0,49.9571,50.0233,49.9004,49.9476,157920.0
2019-12-18 10:40:00,52.82,52.83,52.7,52.73,149272.0,49.9476,49.9571,49.8342,49.8625,149272.0
2019-12-18 10:45:00,52.73,52.87,52.64,52.84,112063.0,49.8625,49.9949,49.7774,49.9665,112063.0
2019-12-18 10:50:00,52.85,52.91,52.66,52.79,77444.0,49.976,50.0327,49.7963,49.9193,77444.0
2019-12-18 10:55:00,52.79,52.82,52.61,52.68,94246.0,49.9193,49.9476,49.7491,49.8152,94246.0
2019-12-18 11:00:00,52.68,52.84,52.68,52.74,54398.0,49.8152,49.9665,49.8152,49.872,54398.0
2019-12-18 11:05:00,52.7,52.76,52.66,52.71,56419.0,49.8342,49.8909,49.7963,49.8436,56419.0
2019-12-18 11:10:00,52.7,52.76,52.67,52.7,59400.0,49.8342,49.8909,49.8058,49.8342,59400.0
2019-12-18 11:15:00,52.7,52.74,52.7,52.73,55938.0,49.8342,49.872,49.8342,49.8625,55938.0
2019-12-18 11:20:00,52.74,52.74,52.65,52.67,51868.0,49.872,49.872,49.7869,49.8058,51868.0
2019-12-18 11:25:00,52.66,52.87,52.65,52.87,56059.0,49.7963,49.9949,49.7869,49.9949,56059.0
2019-12-18 11:30:00,52.87,53.05,52.81,53.05,63292.0,49.9949,50.1651,49.9382,50.1651,63292.0
2019-12-18 11:35:00,53.05,53.07,52.85,52.85,46872.0,50.1651,50.184,49.976,49.976,46872.0
2019-12-18 11:40:00,52.85,52.92,52.81,52.81,34950.0,49.976,50.0422,49.9382,49.9382,34950.0
2019-12-18 11:45:00,52.82,52.89,52.81,52.87,31638.0,49.9476,50.0138,49.9382,49.9949,31638.0
2019-12-18 11:50:00,52.87,52.89,52.73,52.77,86302.0,49.9949,50.0138,49.8625,49.9004,86302.0
2019-12-18 11:55:00,52.76,52.78,52.67,52.68,30650.0,49.8909,49.9098,49.8058,49.8152,30650.0
2019-12-18 12:00:00,52.68,52.71,52.63,52.63,42674.0,49.8152,49.8436,49.768,49.768,42674.0
2019-12-18 12:05:00,52.64,52.77,52.63,52.77,65380.0,49.7774,49.9004,49.768,49.9004,65380.0
2019-12-18 12:10:00,52.76,52.77,52.67,52.67,43006.0,49.8909,49.9004,49.8058,49.8058,43006.0
2019-12-18 12:15:00,52.68,52.69,52.6,52.61,46507.0,49.8152,49.8247,49.7396,49.7491,46507.0
2019-12-18 12:20:00,52.61,52.7,52.59,52.65,46149.0,49.7491,49.8342,49.7301,49.7869,46149.0
2019-12-18 12:25:00,52.65,52.65,52.59,52.61,23851.0,49.7869,49.7869,49.7301,49.7491,23851.0
2019-12-18 12:30:00,52.6,52.62,52.53,52.54,42878.0,49.7396,49.7585,49.6734,49.6829,42878.0
2019-12-18 12:35:00,52.53,52.54,52.47,52.5,65703.0,49.6734,49.6829,49.6167,49.645,65703.0
2019-12-18 12:40:00,52.5,52.54,52.47,52.51,36357.0,49.645,49.6829,49.6167,49.6545,36357.0
2019-12-18 12:45:00,52.51,52.6,52.5,52.58,34164.0,49.6545,49.7396,49.645,49.7207,34164.0
2019-12-18 12:50:00,52.59,52.66,52.57,52.58,41982.0,49.7301,49.7963,49.7112,49.7207,41982.0
2019-12-18 12:55:00,52.57,52.58,52.51,52.55,34517.0,49.7112,49.7207,49.6545,49.6923,34517.0
2019-12-18 13:00:00,52.55,52.59,52.5,52.55,33291.0,49.6923,49.7301,49.645,49.6923,33291.0
2019-12-18 13:05:00,52.55,52.57,52.49,52.5,35335.0,49.6923,49.7112,49.6356,49.645,35335.0
2019-12-18 13:10:00,52.49,52.58,52.42,52.57,75343.0,49.6356,49.7207,49.5694,49.7112,75343.0
2019-12-18 13:15:00,52.57,52.66,52.53,52.65,36651.0,49.7112,49.7963,49.6734,49.7869,36651.0
2019-12-18 13:20:00,52.66,52.68,52.59,52.62,30568.0,49.7963,49.8152,49.7301,49.7585,30568.0
2019-12-18 13:25:00,52.63,52.65,52.59,52.61,32783.0,49.768,49.7869,49.7301,49.7491,32783.0
2019-12-18 13:30:00,52.61,52.71,52.59,52.71,23157.0,49.7491,49.8436,49.7301,49.8436,23157.0
2019-12-18 13:35:00,52.71,52.72,52.64,52.64,23734.0,49.8436,49.8531,49.7774,49.7774,23734.0
2019-12-18 13:40:00,52.64,52.7,52.63,52.67,22859.0,49.7774,49.8342,49.768,49.8058,22859.0
2019-12-18 13:45:00,52.67,52.75,52.67,52.75,28870.0,49.8058,49.8814,49.8058,49.8814,28870.0
2019-12-18 13:50:00,52.74,52.78,52.69,52.72,38158.0,49.872,49.9098,49.8247,49.8531,38158.0
2019-12-18 13:55:00,52.73,52.74,52.68,52.68,23834.0,49.8625,49.872,49.8152,49.8152,23834.0
2019-12-18 14:00:00,52.69,52.79,52.67,52.79,34821.0,49.8247,49.9193,49.8058,49.9193,34821.0
2019-12-18 14:05:00,52.8,52.81,52.76,52.77,37990.0,49.9287,49.9382,49.8909,49.9004,37990.0
2019-12-18 14:10:00,52.77,52.78,52.75,52.75,24104.0,49.9004,49.9098,49.8814,49.8814,24104.0
2019-12-18 14:15:00,52.75,52.8,52.74,52.79,21790.0,49.8814,49.9287,49.872,49.9193,21790.0
2019-12-18 14:20:00,52.8,52.8,52.75,52.76,24782.0,49.9287,49.9287,49.8814,49.8909,24782.0
2019-12-18 14:25:00,52.76,52.79,52.71,52.76,36777.0,49.8909,49.9193,49.8436,49.8909,36777.0
2019-12-18 14:30:00,52.77,52.8,52.73,52.74,38106.0,49.9004,49.9287,49.8625,49.872,38106.0
2019-12-18 14:35:00,52.75,52.75,52.67,52.67,35168.0,49.8814,49.8814,49.8058,49.8058,35168.0
2019-12-18 14:40:00,52.67,52.71,52.66,52.71,24653.0,49.8058,49.8436,49.7963,49.8436,24653.0
2019-12-18 14:45:00,52.7,52.71,52.61,52.62,33544.0,49.8342,49.8436,49.7491,49.7585,33544.0
2019-12-18 14:50:00,52.62,52.64,52.59,52.6,28974.0,49.7585,49.7774,49.7301,49.7396,28974.0
2019-12-18 14:55:00,52.6,52.62,52.55,52.6,33405.0,49.7396,49.7585,49.6923,49.7396,33405.0
2019-12-18 15:00:00,52.6,52.65,52.58,52.58,31040.0,49.7396,49.7869,49.7207,49.7207,31040.0
2019-12-18 15:05:00,52.58,52.65,52.55,52.65,36564.0,49.7207,49.7869,49.6923,49.7869,36564.0
2019-12-18 15:10:00,52.66,52.71,52.63,52.67,46670.0,49.7963,49.8436,49.768,49.8058,46670.0
2019-12-18 15:15:00,52.67,52.68,52.63,52.66,26693.0,49.8058,49.8152,49.768,49.7963,26693.0
2019-12-18 15:20:00,52.65,52.67,52.6,52.66,48391.0,49.7869,49.8058,49.7396,49.7963,48391.0
2019-12-18 15:25:00,52.67,52.68,52.61,52.67,50090.0,49.8058,49.8152,49.7491,49.8058,50090.0
2019-12-18 15:30:00,52.68,52.77,52.66,52.74,75253.0,49.8152,49.9004,49.7963,49.872,75253.0
2019-12-18 15:35:00,52.73,52.8,52.7,52.78,62525.0,49.8625,49.9287,49.8342,49.9098,62525.0
2019-12-18 15:40:00,52.78,52.8,52.74,52.8,66017.0,49.9098,49.9287,49.872,49.9287,66017.0
2019-12-18 15:45:00,52.79,52.82,52.71,52.73,134541.0,49.9193,49.9476,49.8436,49.8625,134541.0
2019-12-18 15:50:00,52.74,52.77,52.73,52.76,147196.0,49.872,49.9004,49.8625,49.8909,147196.0
2019-12-18 15:55:00,52.75,52.81,52.72,52.79,269809.0,49.8814,49.9382,49.8531,49.9193,269809.0
2019-12-19 09:30:00,52.63,52.78,52.38,52.43,61771.0,49.768,49.9098,49.5316,49.5788,61771.0
2019-12-19 09:35:00,52.45,52.69,52.37,52.68,31793.0,49.5978,49.8247,49.5221,49.8152,31793.0
2019-12-19 09:40:00,52.66,53.01,52.65,53.01,30276.0,49.7963,50.1273,49.7869,50.1273,30276.0
2019-12-19 09:45:00,52.99,53.0,52.53,52.54,51409.0,50.1084,50.1178,49.6734,49.6829,51409.0
2019-12-19 09:50:00,52.55,52.56,52.41,52.43,35802.0,49.6923,49.7018,49.5599,49.5788,35802.0
2019-12-19 09:55:00,52.42,52.42,52.08,52.18,60290.0,49.5694,49.5694,49.2479,49.3424,60290.0
2019-12-19 10:00:00,52.17,52.33,52.11,52.17,64756.0,49.333,49.4843,49.2762,49.333,64756.0
2019-12-19 10:05:00,52.18,52.3,52.14,52.15,53410.0,49.3424,49.4559,49.3046,49.3141,53410.0
2019-12-19 10:10:00,52.15,52.15,51.75,51.75,88520.0,49.3141,49.3141,48.9358,48.9358,88520.0
2019-12-19 10:15:00,51.76,51.96,51.75,51.82,160077.0,48.9453,49.1344,48.9358,49.002,160077.0
2019-12-19 10:20:00,51.81,51.9,51.71,51.89,126552.0,48.9926,49.0777,48.898,49.0682,126552.0
2019-12-19 10:25:00,51.89,51.99,51.86,51.97,82453.0,49.0682,49.1628,49.0398,49.1439,82453.0
2019-12-19 10:30:00,51.97,52.13,51.96,52.0,60981.0,49.1439,49.2952,49.1344,49.1722,60981.0
2019-12-19 10:35:00,52.0,52.15,51.98,52.07,54765.0,49.1722,49.3141,49.1533,49.2384,54765.0
2019-12-19 10:40:00,52.06,52.13,51.99,52.09,39469.0,49.229,49.2952,49.1628,49.2573,39469.0
2019-12-19 10:45:00,52.09,52.13,52.06,52.07,30832.0,49.2573,49.2952,49.229,49.2384,30832.0
2019-12-19 10:50:00,52.08,52.1,52.03,52.05,39856.0,49.2479,49.2668,49.2006,49.2195,39856.0
2019-12-19 10:55:00,52.05,52.12,51.95,51.96,47394.0,49.2195,49.2857,49.1249,49.1344,47394.0
2019-12-19 11:00:00,51.96,52.01,51.8,51.8,72593.0,49.1344,49.1817,48.9831,48.9831,72593.0
2019-12-19 11:05:00,51.79,52.03,51.79,52.02,71291.0,48.9736,49.2006,48.9736,49.1911,71291.0
2019-12-19 11:10:00,52.03,52.03,51.93,51.94,24894.0,49.2006,49.2006,49.106,49.1155,24894.0
2019-12-19 11:15:00,51.93,52.24,51.93,52.23,69090.0,49.106,49.3992,49.106,49.3897,69090.0
2019-12-19 11:20:00,52.24,52.29,52.2,52.26,26079.0,49.3992,49.4465,49.3613,49.4181,26079.0
2019-12-19 11:25:00,52.26,52.27,52.17,52.19,20933.0,49.4181,49.4275,49.333,49.3519,20933.0
2019-12-19 11:30:00,52.2,52.23,52.13,52.13,29304.0,49.3613,49.3897,49.2952,49.2952,29304.0
2019-12-19 11:35:00,52.14,52.19,52.09,52.1,41066.0,49.3046,49.3519,49.2573,49.2668,41066.0
2019-12-19 11:40:00,52.1,52.12,52.07,52.09,19700.0,49.2668,49.2857,49.2384,49.2573,19700.0
2019-12-19 11:45:00,52.1,52.26,52.09,52.22,70040.0,49.2668,49.4181,49.2573,49.3803,70040.0
2019-12-19 11:50:00,52.22,52.22,52.1,52.11,16597.0,49.3803,49.3803,49.2668,49.2762,16597.0
2019-12-19 11:55:00,52.1,52.19,52.1,52.17,18895.0,49.2668,49.3519,49.2668,49.333,18895.0
2019-12-19 12:00:00,52.17,52.21,52.12,52.2,21982.0,49.333,49.3708,49.2857,49.3613,21982.0
2019-12-19 12:05:00,52.2,52.22,52.16,52.16,32161.0,49.3613,49.3803,49.3235,49.3235,32161.0
2019-12-19 12:10:00,52.17,52.17,52.12,52.15,32918.0,49.333,49.333,49.2857,49.3141,32918.0
2019-12-19 12:15:00,52.15,52.17,52.08,52.09,152998.0,49.3141,49.333,49.2479,49.2573,152998.0
2019-12-19 12:20:00,52.09,52.1,51.99,51.99,27855.0,49.2573,49.2668,49.1628,49.1628,27855.0
2019-12-19 12:25:00,52.0,52.08,52.0,52.05,26909.0,49.1722,49.2479,49.1722,49.2195,26909.0
2019-12-19 12:30:00,52.05,52.08,52.03,52.05,14795.0,49.2195,49.2479,49.2006,49.2195,14795.0
2019-12-19 12:35:00,52.04,52.05,52.0,52.02,17457.0,49.21,49.2195,49.1722,49.1911,17457.0
2019-12-19 12:40:00,52.02,52.03,51.98,51.99,17242.0,49.1911,49.2006,49.1533,49.1628,17242.0
2019-12-19 12:45:00,52.0,52.07,51.99,52.05,18343.0,49.1722,49.2384,49.1628,49.2195,18343.0
2019-12-19 12:50:00,52.05,52.07,51.97,51.97,21607.0,49.2195,49.2384,49.1439,49.1439,21607.0
2019-12-19 12:55:00,51.96,51.99,51.91,51.92,14514.0,49.1344,49.1628,49.0871,49.0966,14514.0
2019-12-19 13:00:00,51.91,52.01,51.9,52.01,16992.0,49.0871,49.1817,49.0777,49.1817,16992.0
2019-12-19 13:05:00,52.01,52.14,51.97,52.13,58605.0,49.1817,49.3046,49.1439,49.2952,58605.0
2019-12-19 13:10:00,52.13,52.13,52.03,52.03,16125.0,49.2952,49.2952,49.2006,49.2006,16125.0
2019-12-19 13:15:00,52.03,52.09,52.01,52.02,22947.0,49.2006,49.2573,49.1817,49.1911,22947.0
2019-12-19 13:20:00,52.02,52.18,52.01,52.18,17406.0,49.1911,49.3424,49.1817,49.3424,17406.0
2019-12-19 13:25:00,52.18,52.23,52.17,52.17,27550.0,49.3424,49.3897,49.333,49.333,27550.0
2019-12-19 13:30:00,52.17,52.29,52.17,52.25,18935.0,49.333,49.4465,49.333,49.4086,18935.0
2019-12-19 13:35:00,52.26,52.27,52.21,52.25,28585.0,49.4181,49.4275,49.3708,49.4086,28585.0
2019-12-19 13:40:00,52.26,52.36,52.24,52.32,19842.0,49.4181,49.5126,49.3992,49.4748,19842.0
2019-12-19 13:45:00,52.31,52.36,52.3,52.31,21425.0,49.4654,49.5126,49.4559,49.4654,21425.0
2019-12-19 13:50:00,52.31,52.37,52.29,52.29,20192.0,49.4654,49.5221,49.4465,49.4465,20192.0
2019-12-19 13:55:00,52.29,52.38,52.28,52.38,18256.0,49.4465,49.5316,49.437,49.5316,18256.0
2019-12-19 14:00:00,52.38,52.45,52.35,52.44,20408.0,49.5316,49.5978,49.5032,49.5883,20408.0
2019-12-19 14:05:00,52.44,52.49,52.41,52.42,18471.0,49.5883,49.6356,49.5599,49.5694,18471.0
2019-12-19 14:10:00,52.41,52.45,52.39,52.45,19473.0,49.5599,49.5978,49.541,49.5978,19473.0
2019-12-19 14:15:00,52.45,52.49,52.44,52.48,13347.0,49.5978,49.6356,49.5883,49.6261,13347.0
2019-12-19 14:20:00,52.49,52.49,52.41,52.43,24317.0,49.6356,49.6356,49.5599,49.5788,24317.0
2019-12-19 14:25:00,52.44,52.53,52.43,52.53,22205.0,49.5883,49.6734,49.5788,49.6734,22205.0
2019-12-19 14:30:00,52.53,52.54,52.47,52.48,29588.0,49.6734,49.6829,49.6167,49.6261,29588.0
2019-12-19 14:35:00,52.49,52.57,52.49,52.56,41597.0,49.6356,49.7112,49.6356,49.7018,41597.0
2019-12-19 14:40:00,52.55,52.57,52.5,52.51,22758.0,49.6923,49.7112,49.645,49.6545,22758.0
2019-12-19 14:45:00,52.51,52.51,52.44,52.48,20230.0,49.6545,49.6545,49.5883,49.6261,20230.0
2019-12-19 14:50:00,52.48,52.51,52.43,52.5,47036.0,49.6261,49.6545,49.5788,49.645,47036.0
2019-12-19 14:55:00,52.5,52.54,52.46,52.52,30800.0,49.645,49.6829,49.6072,49.6639,30800.0
2019-12-19 15:00:00,52.52,52.54,52.5,52.5,24233.0,49.6639,49.6829,49.645,49.645,24233.0
2019-12-19 15:05:00,52.5,52.51,52.44,52.46,39896.0,49.645,49.6545,49.5883,49.6072,39896.0
2019-12-19 15:10:00,52.47,52.47,52.41,52.41,19841.0,49.6167,49.6167,49.5599,49.5599,19841.0
2019-12-19 15:15:00,52.41,52.44,52.39,52.41,30486.0,49.5599,49.5883,49.541,49.5599,30486.0
2019-12-19 15:20:00,52.41,52.5,52.4,52.47,31055.0,49.5599,49.645,49.5505,49.6167,31055.0
2019-12-19 15:25:00,52.47,52.47,52.43,52.44,29173.0,49.6167,49.6167,49.5788,49.5883,29173.0
2019-12-19 15:30:00,52.43,52.44,52.37,52.39,40641.0,49.5788,49.5883,49.5221,49.541,40641.0
2019-12-19 15:35:00,52.39,52.39,52.35,52.35,40709.0,49.541,49.541,49.5032,49.5032,40709.0
2019-12-19 15:40:00,52.36,52.36,52.29,52.32,77128.0,49.5126,49.5126,49.4465,49.4748,77128.0
2019-12-19 15:45:00,52.32,52.36,52.3,52.35,71004.0,49.4748,49.5126,49.4559,49.5032,71004.0
2019-12-19 15:50:00,52.34,52.36,52.31,52.33,86645.0,49.4937,49.5126,49.4654,49.4843,86645.0
2019-12-19 15:55:00,52.33,52.38,52.28,52.37,275085.0,49.4843,49.5316,49.437,49.5221,275085.0
2019-12-20 09:30:00,52.49,52.79,52.32,52.73,294636.0,49.6356,49.9193,49.4748,49.8625,294636.0
2019-12-20 09:35:00,52.74,52.8,52.55,52.58,13308.0,49.872,49.9287,49.6923,49.7207,13308.0
2019-12-20 09:40:00,52.61,52.89,52.55,52.79,28000.0,49.7491,50.0138,49.6923,49.9193,28000.0
2019-12-20 09:45:00,52.82,52.84,52.61,52.76,48902.0,49.9476,49.9665,49.7491,49.8909,48902.0
2019-12-20 09:50:00,52.77,52.77,52.56,52.58,14955.0,49.9004,49.9004,49.7018,49.7207,14955.0
2019-12-20 09:55:00,52.58,52.74,52.53,52.74,19732.0,49.7207,49.872,49.6734,49.872,19732.0
2019-12-20 10:00:00,52.75,52.8,52.65,52.77,23943.0,49.8814,49.9287,49.7869,49.9004,23943.0
2019-12-20 10:05:00,52.77,52.77,52.58,52.65,21636.0,49.9004,49.9004,49.7207,49.7869,21636.0
2019-12-20 10:10:00,52.68,52.75,52.58,52.7,32270.0,49.8152,49.8814,49.7207,49.8342,32270.0
2019-12-20 10:15:00,52.7,52.7,52.57,52.62,34324.0,49.8342,49.8342,49.7112,49.7585,34324.0
2019-12-20 10:20:00,52.62,52.63,52.53,52.6,9345.0,49.7585,49.768,49.6734,49.7396,9345.0
2019-12-20 10:25:00,52.59,52.66,52.52,52.56,18930.0,49.7301,49.7963,49.6639,49.7018,18930.0
2019-12-20 10:30:00,52.58,52.65,52.51,52.52,11474.0,49.7207,49.7869,49.6545,49.6639,11474.0
2019-12-20 10:35:00,52.5,52.52,52.45,52.5,14526.0,49.645,49.6639,49.5978,49.645,14526.0
2019-12-20 10:40:00,52.5,52.53,52.42,52.42,22939.0,49.645,49.6734,49.5694,49.5694,22939.0
2019-12-20 10:45:00,52.42,52.5,52.4,52.49,27828.0,49.5694,49.645,49.5505,49.6356,27828.0
2019-12-20 10:50:00,52.5,52.51,52.45,52.5,19361.0,49.645,49.6545,49.5978,49.645,19361.0
2019-12-20 10:55:00,52.5,52.59,52.48,52.58,21834.0,49.645,49.7301,49.6261,49.7207,21834.0
2019-12-20 11:00:00,52.58,52.67,52.57,52.63,20662.0,49.7207,49.8058,49.7112,49.768,20662.0
2019-12-20 11:05:00,52.65,52.67,52.59,52.6,12907.0,49.7869,49.8058,49.7301,49.7396,12907.0
2019-12-20 11:10:00,52.6,52.64,52.53,52.55,11220.0,49.7396,49.7774,49.6734,49.6923,11220.0
2019-12-20 11:15:00,52.56,52.56,52.44,52.55,19173.0,49.7018,49.7018,49.5883,49.6923,19173.0
2019-12-20 11:20:00,52.55,52.62,52.5,52.51,14722.0,49.6923,49.7585,49.645,49.6545,14722.0
2019-12-20 11:25:00,52.54,52.54,52.42,52.44,13744.0,49.6829,49.6829,49.5694,49.5883,13744.0
2019-12-20 11:30:00,52.42,52.53,52.42,52.53,13288.0,49.5694,49.6734,49.5694,49.6734,13288.0
2019-12-20 11:35:00,52.53,52.55,52.48,52.53,13199.0,49.6734,49.6923,49.6261,49.6734,13199.0
2019-12-20 11:40:00,52.54,52.58,52.5,52.56,8476.0,49.6829,49.7207,49.645,49.7018,8476.0
2019-12-20 11:45:00,52.57,52.57,52.54,52.55,15208.0,49.7112,49.7112,49.6829,49.6923,15208.0
2019-12-20 11:50:00,52.55,52.6,52.54,52.6,17500.0,49.6923,49.7396,49.6829,49.7396,17500.0
2019-12-20 11:55:00,52.6,52.62,52.59,52.62,11022.0,49.7396,49.7585,49.7301,49.7585,11022.0
2019-12-20 12:00:00,52.63,52.76,52.6,52.76,40395.0,49.768,49.8909,49.7396,49.8909,40395.0
2019-12-20 12:05:00,52.74,52.78,52.72,52.78,28144.0,49.872,49.9098,49.8531,49.9098,28144.0
2019-12-20 12:10:00,52.78,52.96,52.78,52.88,51841.0,49.9098,50.08,49.9098,50.0044,51841.0
2019-12-20 12:15:00,52.88,52.9,52.82,52.86,30866.0,50.0044,50.0233,49.9476,49.9855,30866.0
2019-12-20 12:20:00,52.86,52.99,52.86,52.96,38358.0,49.9855,50.1084,49.9855,50.08,38358.0
2019-12-20 12:25:00,52.96,52.98,52.91,52.94,24771.0,50.08,50.0989,50.0327,50.0611,24771.0
2019-12-20 12:30:00,52.93,52.96,52.88,52.96,41679.0,50.0517,50.08,50.0044,50.08,41679.0
2019-12-20 12:35:00,52.96,52.97,52.84,52.89,29311.0,50.08,50.0895,49.9665,50.0138,29311.0
2019-12-20 12:40:00,52.88,52.91,52.85,52.87,18827.0,50.0044,50.0327,49.976,49.9949,18827.0
2019-12-20 12:45:00,52.88,52.9,52.83,52.85,22583.0,50.0044,50.0233,49.9571,49.976,22583.0
2019-12-20 12:50:00,52.85,52.89,52.84,52.88,12569.0,49.976,50.0138,49.9665,50.0044,12569.0
2019-12-20 12:55:00,52.86,52.9,52.85,52.85,11936.0,49.9855,50.0233,49.976,49.976,11936.0
2019-12-20 13:00:00,52.85,52.91,52.81,52.91,13742.0,49.976,50.0327,49.9382,50.0327,13742.0
2019-12-20 13:05:00,52.91,52.98,52.91,52.97,15979.0,50.0327,50.0989,50.0327,50.0895,15979.0
2019-12-20 13:10:00,52.97,53.01,52.95,53.0,18323.0,50.0895,50.1273,50.0706,50.1178,18323.0
2019-12-20 13:15:00,53.0,53.11,53.0,53.09,36156.0,50.1178,50.2219,50.1178,50.203,36156.0
2019-12-20 13:20:00,53.1,53.18,53.05,53.18,28799.0,50.2124,50.2881,50.1651,50.2881,28799.0
2019-12-20 13:25:00,53.17,53.18,53.09,53.1,25067.0,50.2786,50.2881,50.203,50.2124,25067.0
2019-12-20 13:30:00,53.11,53.12,53.02,53.08,28385.0,50.2219,50.2313,50.1368,50.1935,28385.0
2019-12-20 13:35:00,53.08,53.11,53.04,53.1,16739.0,50.1935,50.2219,50.1557,50.2124,16739.0
2019-12-20 13:40:00,53.11,53.16,53.07,53.14,14829.0,50.2219,50.2691,50.184,50.2502,14829.0
2019-12-20 13:45:00,53.15,53.21,53.13,53.21,17246.0,50.2597,50.3164,50.2408,50.3164,17246.0
2019-12-20 13:50:00,53.21,53.22,53.13,53.15,23210.0,50.3164,50.3259,50.2408,50.2597,23210.0
2019-12-20 13:55:00,53.15,53.16,53.12,53.13,13653.0,50.2597,50.2691,50.2313,50.2408,13653.0
2019-12-20 14:00:00,53.12,53.2,53.1,53.19,18359.0,50.2313,50.307,50.2124,50.2975,18359.0
2019-12-20 14:05:00,53.18,53.21,53.14,53.17,16520.0,50.2881,50.3164,50.2502,50.2786,16520.0
2019-12-20 14:10:00,53.16,53.23,53.12,53.22,17321.0,50.2691,50.3353,50.2313,50.3259,17321.0
2019-12-20 14:15:00,53.21,53.21,53.15,53.17,26055.0,50.3164,50.3164,50.2597,50.2786,26055.0
2019-12-20 14:20:00,53.18,53.23,53.16,53.21,13757.0,50.2881,50.3353,50.2691,50.3164,13757.0
2019-12-20 14:25:00,53.2,53.27,53.2,53.24,19773.0,50.307,50.3732,50.307,50.3448,19773.0
2019-12-20 14:30:00,53.23,53.27,53.23,53.26,10145.0,50.3353,50.3732,50.3353,50.3637,10145.0
2019-12-20 14:35:00,53.26,53.29,53.24,53.28,13058.0,50.3637,50.3921,50.3448,50.3826,13058.0
2019-12-20 14:40:00,53.28,53.31,53.26,53.3,14023.0,50.3826,50.411,50.3637,50.4015,14023.0
2019-12-20 14:45:00,53.29,53.3,53.23,53.3,31776.0,50.3921,50.4015,50.3353,50.4015,31776.0
2019-12-20 14:50:00,53.3,53.32,53.28,53.29,16891.0,50.4015,50.4204,50.3826,50.3921,16891.0
2019-12-20 14:55:00,53.3,53.31,53.24,53.28,19233.0,50.4015,50.411,50.3448,50.3826,19233.0
2019-12-20 15:00:00,53.27,53.28,53.19,53.19,28846.0,50.3732,50.3826,50.2975,50.2975,28846.0
2019-12-20 15:05:00,53.19,53.26,53.18,53.23,21624.0,50.2975,50.3637,50.2881,50.3353,21624.0
2019-12-20 15:10:00,53.23,53.24,53.2,53.23,21129.0,50.3353,50.3448,50.307,50.3353,21129.0
2019-12-20 15:15:00,53.23,53.31,53.22,53.3,19733.0,50.3353,50.411,50.3259,50.4015,19733.0
2019-12-20 15:20:00,53.3,53.37,53.29,53.35,31942.0,50.4015,50.4677,50.3921,50.4488,31942.0
2019-12-20 15:25:00,53.35,53.41,53.34,53.37,36198.0,50.4488,50.5055,50.4394,50.4677,36198.0
2019-12-20 15:30:00,53.38,53.45,53.36,53.44,49432.0,50.4772,50.5434,50.4583,50.5339,49432.0
2019-12-20 15:35:00,53.44,53.58,53.43,53.58,84247.0,50.5339,50.6663,50.5245,50.6663,84247.0
2019-12-20 15:40:00,53.58,53.63,53.54,53.6,86016.0,50.6663,50.7136,50.6285,50.6852,86016.0
2019-12-20 15:45:00,53.6,53.64,53.55,53.58,114458.0,50.6852,50.723,50.6379,50.6663,114458.0
2019-12-20 15:50:00,53.59,53.64,53.53,53.59,135089.0,50.6758,50.723,50.619,50.6758,135089.0
2019-12-20 15:55:00,53.58,53.73,53.58,53.68,359074.0,50.6663,50.8081,50.6663,50.7609,359074.0
2019-12-23 09:30:00,53.61,53.9,53.57,53.8,42060.0,50.6947,50.9689,50.6568,50.8743,42060.0
2019-12-23 09:35:00,53.87,53.92,53.61,53.81,27630.0,50.9405,50.9878,50.6947,50.8838,27630.0
2019-12-23 09:40:00,53.8,53.81,53.66,53.68,32434.0,50.8743,50.8838,50.742,50.7609,32434.0
2019-12-23 09:45:00,53.66,53.7,53.47,53.48,15922.0,50.742,50.7798,50.5623,50.5717,15922.0
2019-12-23 09:50:00,53.48,53.59,53.48,53.52,11356.0,50.5717,50.6758,50.5717,50.6096,11356.0
2019-12-23 09:55:00,53.52,53.55,53.43,53.44,17524.0,50.6096,50.6379,50.5245,50.5339,17524.0
2019-12-23 10:00:00,53.44,53.57,53.37,53.56,16133.0,50.5339,50.6568,50.4677,50.6474,16133.0
2019-12-23 10:05:00,53.53,53.63,53.45,53.46,15722.0,50.619,50.7136,50.5434,50.5528,15722.0
2019-12-23 10:10:00,53.48,53.48,53.29,53.41,17177.0,50.5717,50.5717,50.3921,50.5055,17177.0
2019-12-23 10:15:00,53.4,53.4,53.2,53.29,15687.0,50.4961,50.4961,50.307,50.3921,15687.0
2019-12-23 10:20:00,53.28,53.32,53.21,53.21,12578.0,50.3826,50.4204,50.3164,50.3164,12578.0
2019-12-23 10:25:00,53.21,53.23,53.15,53.15,13417.0,50.3164,50.3353,50.2597,50.2597,13417.0
2019-12-23 10:30:00,53.17,53.26,53.17,53.21,12013.0,50.2786,50.3637,50.2786,50.3164,12013.0
2019-12-23 10:35:00,53.23,53.28,53.11,53.12,12773.0,50.3353,50.3826,50.2219,50.2313,12773.0
2019-12-23 10:40:00,53.11,53.15,53.04,53.05,14837.0,50.2219,50.2597,50.1557,50.1651,14837.0
2019-12-23 10:45:00,53.04,53.04,52.96,53.0,18781.0,50.1557,50.1557,50.08,50.1178,18781.0
2019-12-23 10:50:00,53.0,53.12,52.95,53.08,40045.0,50.1178,50.2313,50.0706,50.1935,40045.0
2019-12-23 10:55:00,53.07,53.09,53.0,53.04,9650.0,50.184,50.203,50.1178,50.1557,9650.0
2019-12-23 11:00:00,53.04,53.09,52.95,52.95,8685.0,50.1557,50.203,50.0706,50.0706,8685.0
2019-12-23 11:05:00,52.97,53.04,52.95,53.04,12813.0,50.0895,50.1557,50.0706,50.1557,12813.0
2019-12-23 11:10:00,53.03,53.1,53.02,53.03,14891.0,50.1462,50.2124,50.1368,50.1462,14891.0
2019-12-23 11:15:00,53.02,53.06,53.0,53.0,6979.0,50.1368,50.1746,50.1178,50.1178,6979.0
2019-12-23 11:20:00,53.0,53.02,52.96,52.97,6238.0,50.1178,50.1368,50.08,50.0895,6238.0
2019-12-23 11:25:00,52.97,52.97,52.82,52.91,12172.0,50.0895,50.0895,49.9476,50.0327,12172.0
2019-12-23 11:30:00,52.91,53.08,52.91,53.07,14414.0,50.0327,50.1935,50.0327,50.184,14414.0
2019-12-23 11:35:00,53.05,53.06,52.91,52.92,7275.0,50.1651,50.1746,50.0327,50.0422,7275.0
2019-12-23 11:40:00,52.92,52.93,52.85,52.88,10155.0,50.0422,50.0517,49.976,50.0044,10155.0
2019-12-23 11:45:00,52.88,52.89,52.81,52.82,12728.0,50.0044,50.0138,49.9382,49.9476,12728.0
2019-12-23 11:50:00,52.82,52.95,52.78,52.93,24958.0,49.9476,50.0706,49.9098,50.0517,24958.0
2019-12-23 11:55:00,52.92,52.93,52.85,52.86,14300.0,50.0422,50.0517,49.976,49.9855,14300.0
2019-12-23 12:00:00,52.87,52.87,52.81,52.85,17091.0,49.9949,49.9949,49.9382,49.976,17091.0
2019-12-23 12:05:00,52.84,52.91,52.83,52.88,7346.0,49.9665,50.0327,49.9571,50.0044,7346.0
2019-12-23 12:10:00,52.86,52.88,52.76,52.8,46240.0,49.9855,50.0044,49.8909,49.9287,46240.0
2019-12-23 12:15:00,52.8,52.81,52.66,52.71,38381.0,49.9287,49.9382,49.7963,49.8436,38381.0
2019-12-23 12:20:00,52.71,52.71,52.63,52.7,16642.0,49.8436,49.8436,49.768,49.8342,16642.0
2019-12-23 12:25:00,52.71,52.73,52.65,52.66,5833.0,49.8436,49.8625,49.7869,49.7963,5833.0
2019-12-23 12:30:00,52.67,52.7,52.64,52.69,9340.0,49.8058,49.8342,49.7774,49.8247,9340.0
2019-12-23 12:35:00,52.7,52.79,52.68,52.76,21969.0,49.8342,49.9193,49.8152,49.8909,21969.0
2019-12-23 12:40:00,52.75,52.76,52.71,52.76,19743.0,49.8814,49.8909,49.8436,49.8909,19743.0
2019-12-23 12:45:00,52.76,52.78,52.75,52.76,13945.0,49.8909,49.9098,49.8814,49.8909,13945.0
2019-12-23 12:50:00,52.77,52.79,52.71,52.79,18186.0,49.9004,49.9193,49.8436,49.9193,18186.0
2019-12-23 12:55:00,52.79,52.82,52.77,52.77,7568.0,49.9193,49.9476,49.9004,49.9004,7568.0
2019-12-23 13:00:00,52.77,52.79,52.73,52.75,10020.0,49.9004,49.9193,49.8625,49.8814,10020.0
2019-12-23 13:05:00,52.75,52.77,52.75,52.77,7649.0,49.8814,49.9004,49.8814,49.9004,7649.0
2019-12-23 13:10:00,52.76,52.77,52.76,52.77,3651.0,49.8909,49.9004,49.8909,49.9004,3651.0
2019-12-23 13:15:00,52.77,52.77,52.7,52.73,15783.0,49.9004,49.9004,49.8342,49.8625,15783.0
2019-12-23 13:20:00,52.72,52.73,52.7,52.72,6633.0,49.8531,49.8625,49.8342,49.8531,6633.0
2019-12-23 13:25:00,52.72,52.79,52.72,52.78,9135.0,49.8531,49.9193,49.8531,49.9098,9135.0
2019-12-23 13:30:00,52.79,52.85,52.77,52.83,7066.0,49.9193,49.976,49.9004,49.9571,7066.0
2019-12-23 13:35:00,52.84,52.86,52.79,52.79,4727.0,49.9665,49.9855,49.9193,49.9193,4727.0
2019-12-23 13:40:00,52.79,52.8,52.76,52.79,10338.0,49.9193,49.9287,49.8909,49.9193,10338.0
2019-12-23 13:45:00,52.78,52.81,52.76,52.81,4746.0,49.9098,49.9382,49.8909,49.9382,4746.0
2019-12-23 13:50:00,52.8,52.83,52.8,52.81,5104.0,49.9287,49.9571,49.9287,49.9382,5104.0
2019-12-23 13:55:00,52.81,52.84,52.8,52.81,7107.0,49.9382,49.9665,49.9287,49.9382,7107.0
2019-12-23 14:00:00,52.81,52.83,52.81,52.82,6260.0,49.9382,49.9571,49.9382,49.9476,6260.0
2019-12-23 14:05:00,52.83,52.91,52.82,52.91,11668.0,49.9571,50.0327,49.9476,50.0327,11668.0
2019-12-23 14:10:00,52.91,52.95,52.91,52.93,7093.0,50.0327,50.0706,50.0327,50.0517,7093.0
2019-12-23 14:15:00,52.92,52.92,52.86,52.87,17487.0,50.0422,50.0422,49.9855,49.9949,17487.0
2019-12-23 14:20:00,52.86,52.92,52.85,52.91,13558.0,49.9855,50.0422,49.976,50.0327,13558.0
2019-12-23 14:25:00,52.91,52.95,52.9,52.91,11789.0,50.0327,50.0706,50.0233,50.0327,11789.0
2019-12-23 14:30:00,52.9,52.93,52.9,52.92,15355.0,50.0233,50.0517,50.0233,50.0422,15355.0
2019-12-23 14:35:00,52.91,52.92,52.89,52.91,16699.0,50.0327,50.0422,50.0138,50.0327,16699.0
2019-12-23 14:40:00,52.91,52.93,52.9,52.93,20146.0,50.0327,50.0517,50.0233,50.0517,20146.0
2019-12-23 14:45:00,52.93,52.93,52.88,52.9,14184.0,50.0517,50.0517,50.0044,50.0233,14184.0
2019-12-23 14:50:00,52.9,52.93,52.89,52.92,11361.0,50.0233,50.0517,50.0138,50.0422,11361.0
2019-12-23 14:55:00,52.93,52.96,52.91,52.93,9466.0,50.0517,50.08,50.0327,50.0517,9466.0
2019-12-23 15:00:00,52.93,52.93,52.89,52.91,11069.0,50.0517,50.0517,50.0138,50.0327,11069.0
2019-12-23 15:05:00,52.91,52.91,52.87,52.88,9185.0,50.0327,50.0327,49.9949,50.0044,9185.0
2019-12-23 15:10:00,52.88,52.89,52.86,52.88,15126.0,50.0044,50.0138,49.9855,50.0044,15126.0
2019-12-23 15:15:00,52.87,52.89,52.87,52.88,12940.0,49.9949,50.0138,49.9949,50.0044,12940.0
2019-12-23 15:20:00,52.88,52.92,52.88,52.91,13421.0,50.0044,50.0422,50.0044,50.0327,13421.0
2019-12-23 15:25:00,52.91,52.93,52.84,52.87,23456.0,50.0327,50.0517,49.9665,49.9949,23456.0
2019-12-23 15:30:00,52.86,52.91,52.85,52.89,41408.0,49.9855,50.0327,49.976,50.0138,41408.0
2019-12-23 15:35:00,52.89,52.89,52.8,52.8,32176.0,50.0138,50.0138,49.9287,49.9287,32176.0
2019-12-23 15:40:00,52.81,52.81,52.75,52.78,36843.0,49.9382,49.9382,49.8814,49.9098,36843.0
2019-12-23 15:45:00,52.79,52.84,52.75,52.84,60972.0,49.9193,49.9665,49.8814,49.9665,60972.0
2019-12-23 15:50:00,52.84,52.87,52.82,52.85,93005.0,49.9665,49.9949,49.9476,49.976,93005.0
2019-12-23 15:55:00,52.83,52.84,52.75,52.8,135743.0,49.9571,49.9665,49.8814,49.9287,135743.0
2019-12-24 09:30:00,52.94,52.94,52.75,52.89,20501.0,50.0611,50.0611,49.8814,50.0138,20501.0
2019-12-24 09:35:00,52.89,52.94,52.88,52.92,10102.0,50.0138,50.0611,50.0044,50.0422,10102.0
2019-12-24 09:40:00,52.91,53.02,52.81,52.89,12151.0,50.0327,50.1368,49.9382,50.0138,12151.0
2019-12-24 09:45:00,52.9,52.95,52.85,52.92,7794.0,50.0233,50.0706,49.976,50.0422,7794.0
2019-12-24 09:50:00,52.93,53.01,52.92,53.01,3627.0,50.0517,50.1273,50.0422,50.1273,3627.0
2019-12-24 09:55:00,53.05,53.06,52.91,52.91,8425.0,50.1651,50.1746,50.0327,50.0327,8425.0
2019-12-24 10:00:00,52.95,53.0,52.9,52.94,7035.0,50.0706,50.1178,50.0233,50.0611,7035.0
2019-12-24 10:05:00,52.94,52.99,52.86,52.98,63706.0,50.0611,50.1084,49.9855,50.0989,63706.0
2019-12-24 10:10:00,52.99,53.07,52.95,52.98,6880.0,50.1084,50.184,50.0706,50.0989,6880.0
2019-12-24 10:15:00,52.98,53.07,52.97,53.03,3788.0,50.0989,50.184,50.0895,50.1462,3788.0
2019-12-24 10:20:00,53.04,53.11,53.04,53.09,7096.0,50.1557,50.2219,50.1557,50.203,7096.0
2019-12-24 10:25:00,53.1,53.12,53.09,53.12,4390.0,50.2124,50.2313,50.203,50.2313,4390.0
2019-12-24 10:30:00,53.13,53.22,53.13,53.18,11570.0,50.2408,50.3259,50.2408,50.2881,11570.0
2019-12-24 10:35:00,53.19,53.26,53.17,53.18,7040.0,50.2975,50.3637,50.2786,50.2881,7040.0
2019-12-24 10:40:00,53.17,53.22,53.11,53.22,9444.0,50.2786,50.3259,50.2219,50.3259,9444.0
2019-12-24 10:45:00,53.22,53.27,53.19,53.24,9172.0,50.3259,50.3732,50.2975,50.3448,9172.0
2019-12-24 10:50:00,53.26,53.28,53.21,53.21,8689.0,50.3637,50.3826,50.3164,50.3164,8689.0
2019-12-24 10:55:00,53.2,53.23,53.13,53.15,6896.0,50.307,50.3353,50.2408,50.2597,6896.0
2019-12-24 11:00:00,53.15,53.24,53.15,53.22,10857.0,50.2597,50.3448,50.2597,50.3259,10857.0
2019-12-24 11:05:00,53.25,53.27,53.16,53.16,10002.0,50.3542,50.3732,50.2691,50.2691,10002.0
2019-12-24 11:10:00,53.16,53.2,53.13,53.19,11022.0,50.2691,50.307,50.2408,50.2975,11022.0
2019-12-24 11:15:00,53.18,53.22,53.12,53.18,9145.0,50.2881,50.3259,50.2313,50.2881,9145.0
2019-12-24 11:20:00,53.16,53.17,53.14,53.17,4909.0,50.2691,50.2786,50.2502,50.2786,4909.0
2019-12-24 11:25:00,53.14,53.2,53.14,53.18,4878.0,50.2502,50.307,50.2502,50.2881,4878.0
2019-12-24 11:30:00,53.2,53.21,53.14,53.15,8118.0,50.307,50.3164,50.2502,50.2597,8118.0
2019-12-24 11:35:00,53.15,53.16,53.1,53.14,3790.0,50.2597,50.2691,50.2124,50.2502,3790.0
2019-12-24 11:40:00,53.15,53.22,53.14,53.21,4029.0,50.2597,50.3259,50.2502,50.3164,4029.0
2019-12-24 11:45:00,53.21,53.21,53.16,53.17,14962.0,50.3164,50.3164,50.2691,50.2786,14962.0
2019-12-24 11:50:00,53.18,53.21,53.13,53.21,8670.0,50.2881,50.3164,50.2408,50.3164,8670.0
2019-12-24 11:55:00,53.21,53.24,53.19,53.23,6969.0,50.3164,50.3448,50.2975,50.3353,6969.0
2019-12-24 12:00:00,53.23,53.25,53.2,53.2,7167.0,50.3353,50.3542,50.307,50.307,7167.0
2019-12-24 12:05:00,53.21,53.22,53.17,53.22,5126.0,50.3164,50.3259,50.2786,50.3259,5126.0
2019-12-24 12:10:00,53.22,53.27,53.21,53.22,10440.0,50.3259,50.3732,50.3164,50.3259,10440.0
2019-12-24 12:15:00,53.21,53.26,53.2,53.24,5561.0,50.3164,50.3637,50.307,50.3448,5561.0
2019-12-24 12:20:00,53.24,53.25,53.21,53.23,4005.0,50.3448,50.3542,50.3164,50.3353,4005.0
2019-12-24 12:25:00,53.24,53.29,53.23,53.23,20635.0,50.3448,50.3921,50.3353,50.3353,20635.0
2019-12-24 12:30:00,53.23,53.24,53.15,53.15,16334.0,50.3353,50.3448,50.2597,50.2597,16334.0
2019-12-24 12:35:00,53.17,53.2,53.16,53.2,5096.0,50.2786,50.307,50.2691,50.307,5096.0
2019-12-24 12:40:00,53.2,53.2,53.19,53.2,20612.0,50.307,50.307,50.2975,50.307,20612.0
2019-12-24 12:45:00,53.19,53.25,53.19,53.2,39240.0,50.2975,50.3542,50.2975,50.307,39240.0
2019-12-24 12:50:00,53.21,53.21,53.18,53.2,29713.0,50.3164,50.3164,50.2881,50.307,29713.0
2019-12-24 12:55:00,53.2,53.2,53.16,53.17,35037.0,50.307,50.307,50.2691,50.2786,35037.0
2019-12-26 09:30:00,53.21,53.32,53.12,53.24,18200.0,50.3164,50.4204,50.2313,50.3448,18200.0
2019-12-26 09:35:00,53.23,53.23,53.06,53.07,6587.0,50.3353,50.3353,50.1746,50.184,6587.0
2019-12-26 09:40:00,53.09,53.19,53.05,53.12,12449.0,50.203,50.2975,50.1651,50.2313,12449.0
2019-12-26 09:45:00,53.12,53.13,53.04,53.12,4412.0,50.2313,50.2408,50.1557,50.2313,4412.0
2019-12-26 09:50:00,53.13,53.16,53.01,53.02,4501.0,50.2408,50.2691,50.1273,50.1368,4501.0
2019-12-26 09:55:00,53.0,53.05,52.93,52.94,10398.0,50.1178,50.1651,50.0517,50.0611,10398.0
2019-12-26 10:00:00,52.94,52.95,52.81,52.82,17927.0,50.0611,50.0706,49.9382,49.9476,17927.0
2019-12-26 10:05:00,52.83,52.91,52.82,52.87,7226.0,49.9571,50.0327,49.9476,49.9949,7226.0
2019-12-26 10:10:00,52.86,52.96,52.84,52.9,21206.0,49.9855,50.08,49.9665,50.0233,21206.0
2019-12-26 10:15:00,52.92,52.92,52.86,52.9,12966.0,50.0422,50.0422,49.9855,50.0233,12966.0
2019-12-26 10:20:00,52.9,52.96,52.86,52.91,11600.0,50.0233,50.08,49.9855,50.0327,11600.0
2019-12-26 10:25:00,52.93,52.94,52.89,52.92,2450.0,50.0517,50.0611,50.0138,50.0422,2450.0
2019-12-26 10:30:00,52.93,52.98,52.88,52.98,7865.0,50.0517,50.0989,50.0044,50.0989,7865.0
2019-12-26 10:35:00,52.99,53.02,52.98,53.0,4685.0,50.1084,50.1368,50.0989,50.1178,4685.0
2019-12-26 10:40:00,52.99,53.05,52.99,53.0,6772.0,50.1084,50.1651,50.1084,50.1178,6772.0
2019-12-26 10:45:00,53.0,53.02,52.99,53.01,9978.0,50.1178,50.1368,50.1084,50.1273,9978.0
2019-12-26 10:50:00,53.01,53.03,53.01,53.03,5140.0,50.1273,50.1462,50.1273,50.1462,5140.0
2019-12-26 10:55:00,53.04,53.04,52.98,53.0,44400.0,50.1557,50.1557,50.0989,50.1178,44400.0
2019-12-26 11:00:00,53.0,53.01,52.87,52.9,7395.0,50.1178,50.1273,49.9949,50.0233,7395.0
2019-12-26 11:05:00,52.88,53.02,52.88,52.98,7186.0,50.0044,50.1368,50.0044,50.0989,7186.0
2019-12-26 11:10:00,52.98,52.98,52.92,52.94,3579.0,50.0989,50.0989,50.0422,50.0611,3579.0
2019-12-26 11:15:00,52.94,52.94,52.9,52.93,7059.0,50.0611,50.0611,50.0233,50.0517,7059.0
2019-12-26 11:20:00,52.93,52.95,52.88,52.95,4493.0,50.0517,50.0706,50.0044,50.0706,4493.0
2019-12-26 11:25:00,52.97,53.0,52.96,52.98,5928.0,50.0895,50.1178,50.08,50.0989,5928.0
2019-12-26 11:30:00,52.99,52.99,52.9,52.92,7578.0,50.1084,50.1084,50.0233,50.0422,7578.0
2019-12-26 11:35:00,52.92,52.96,52.89,52.94,4860.0,50.0422,50.08,50.0138,50.0611,4860.0
2019-12-26 11:40:00,52.93,52.93,52.88,52.88,5300.0,50.0517,50.0517,50.0044,50.0044,5300.0
2019-12-26 11:45:00,52.87,52.88,52.8,52.81,2903.0,49.9949,50.0044,49.9287,49.9382,2903.0
2019-12-26 11:50:00,52.82,52.83,52.79,52.81,5637.0,49.9476,49.9571,49.9193,49.9382,5637.0
2019-12-26 11:55:00,52.8,52.82,52.77,52.8,6190.0,49.9287,49.9476,49.9004,49.9287,6190.0
2019-12-26 12:00:00,52.81,52.81,52.73,52.74,12004.0,49.9382,49.9382,49.8625,49.872,12004.0
2019-12-26 12:05:00,52.73,52.78,52.73,52.76,4979.0,49.8625,49.9098,49.8625,49.8909,4979.0
2019-12-26 12:10:00,52.75,52.77,52.7,52.72,6649.0,49.8814,49.9004,49.8342,49.8531,6649.0
2019-12-26 12:15:00,52.71,52.73,52.68,52.72,10849.0,49.8436,49.8625,49.8152,49.8531,10849.0
2019-12-26 12:20:00,52.73,52.76,52.73,52.76,6477.0,49.8625,49.8909,49.8625,49.8909,6477.0
2019-12-26 12:25:00,52.75,52.77,52.72,52.76,9631.0,49.8814,49.9004,49.8531,49.8909,9631.0
2019-12-26 12:30:00,52.75,52.81,52.75,52.8,4321.0,49.8814,49.9382,49.8814,49.9287,4321.0
2019-12-26 12:35:00,52.8,52.81,52.75,52.79,18401.0,49.9287,49.9382,49.8814,49.9193,18401.0
2019-12-26 12:40:00,52.79,52.84,52.79,52.83,3514.0,49.9193,49.9665,49.9193,49.9571,3514.0
2019-12-26 12:45:00,52.83,52.87,52.81,52.86,9853.0,49.9571,49.9949,49.9382,49.9855,9853.0
2019-12-26 12:50:00,52.84,52.84,52.81,52.83,4132.0,49.9665,49.9665,49.9382,49.9571,4132.0
2019-12-26 12:55:00,52.82,52.89,52.82,52.87,3644.0,49.9476,50.0138,49.9476,49.9949,3644.0
2019-12-26 13:00:00,52.86,52.9,52.85,52.88,3254.0,49.9855,50.0233,49.976,50.0044,3254.0
2019-12-26 13:05:00,52.88,52.9,52.85,52.86,4787.0,50.0044,50.0233,49.976,49.9855,4787.0
2019-12-26 13:10:00,52.84,52.9,52.84,52.9,4393.0,49.9665,50.0233,49.9665,50.0233,4393.0
2019-12-26 13:15:00,52.9,52.98,52.9,52.95,8304.0,50.0233,50.0989,50.0233,50.0706,8304.0
2019-12-26 13:20:00,52.98,53.01,52.96,52.98,10710.0,50.0989,50.1273,50.08,50.0989,10710.0
2019-12-26 13:25:00,52.99,52.99,52.93,52.94,4833.0,50.1084,50.1084,50.0517,50.0611,4833.0
2019-12-26 13:30:00,52.93,52.95,52.91,52.94,7412.0,50.0517,50.0706,50.0327,50.0611,7412.0
2019-12-26 13:35:00,52.93,52.97,52.93,52.96,4525.0,50.0517,50.0895,50.0517,50.08,4525.0
2019-12-26 13:40:00,52.95,52.95,52.9,52.92,5300.0,50.0706,50.0706,50.0233,50.0422,5300.0
2019-12-26 13:45:00,52.91,52.93,52.9,52.91,3930.0,50.0327,50.0517,50.0233,50.0327,3930.0
2019-12-26 13:50:00,52.92,52.95,52.91,52.94,3842.0,50.0422,50.0706,50.0327,50.0611,3842.0
2019-12-26 13:55:00,52.93,52.94,52.9,52.92,7522.0,50.0517,50.0611,50.0233,50.0422,7522.0
2019-12-26 14:00:00,52.94,52.97,52.94,52.94,5112.0,50.0611,50.0895,50.0611,50.0611,5112.0
2019-12-26 14:05:00,52.96,52.96,52.91,52.93,5000.0,50.08,50.08,50.0327,50.0517,5000.0
2019-12-26 14:10:00,52.93,52.96,52.93,52.95,4111.0,50.0517,50.08,50.0517,50.0706,4111.0
2019-12-26 14:15:00,52.95,52.96,52.91,52.93,3742.0,50.0706,50.08,50.0327,50.0517,3742.0
2019-12-26 14:20:00,52.92,52.96,52.91,52.93,5030.0,50.0422,50.08,50.0327,50.0517,5030.0
2019-12-26 14:25:00,52.95,53.0,52.94,52.98,5035.0,50.0706,50.1178,50.0611,50.0989,5035.0
2019-12-26 14:30:00,52.98,53.0,52.97,52.98,5763.0,50.0989,50.1178,50.0895,50.0989,5763.0
2019-12-26 14:35:00,52.99,52.99,52.94,52.95,6530.0,50.1084,50.1084,50.0611,50.0706,6530.0
2019-12-26 14:40:00,52.95,52.97,52.92,52.95,6451.0,50.0706,50.0895,50.0422,50.0706,6451.0
2019-12-26 14:45:00,52.95,52.96,52.93,52.96,4619.0,50.0706,50.08,50.0517,50.08,4619.0
2019-12-26 14:50:00,52.95,52.96,52.93,52.93,4768.0,50.0706,50.08,50.0517,50.0517,4768.0
2019-12-26 14:55:00,52.94,52.96,52.92,52.95,4916.0,50.0611,50.08,50.0422,50.0706,4916.0
2019-12-26 15:00:00,52.95,52.96,52.92,52.93,5327.0,50.0706,50.08,50.0422,50.0517,5327.0
2019-12-26 15:05:00,52.93,52.94,52.92,52.93,6644.0,50.0517,50.0611,50.0422,50.0517,6644.0
2019-12-26 15:10:00,52.94,52.94,52.88,52.88,6750.0,50.0611,50.0611,50.0044,50.0044,6750.0
2019-12-26 15:15:00,52.89,52.91,52.88,52.9,7248.0,50.0138,50.0327,50.0044,50.0233,7248.0
2019-12-26 15:20:00,52.9,52.92,52.89,52.91,7524.0,50.0233,50.0422,50.0138,50.0327,7524.0
2019-12-26 15:25:00,52.91,52.91,52.86,52.87,8448.0,50.0327,50.0327,49.9855,49.9949,8448.0
2019-12-26 15:30:00,52.86,52.88,52.85,52.87,10054.0,49.9855,50.0044,49.976,49.9949,10054.0
2019-12-26 15:35:00,52.86,52.86,52.83,52.85,9922.0,49.9855,49.9855,49.9571,49.976,9922.0
2019-12-26 15:40:00,52.84,52.88,52.84,52.88,17513.0,49.9665,50.0044,49.9665,50.0044,17513.0
2019-12-26 15:45:00,52.88,52.93,52.85,52.86,23112.0,50.0044,50.0517,49.976,49.9855,23112.0
2019-12-26 15:50:00,52.86,52.88,52.84,52.87,34799.0,49.9855,50.0044,49.9665,49.9949,34799.0
2019-12-26 15:55:00,52.86,53.01,52.86,53.01,163381.0,49.9855,50.1273,49.9855,50.1273,163381.0
2019-12-27 09:30:00,53.11,53.2,53.05,53.11,16807.0,50.2219,50.307,50.1651,50.2219,16807.0
2019-12-27 09:35:00,53.1,53.18,52.98,53.16,7380.0,50.2124,50.2881,50.0989,50.2691,7380.0
2019-12-27 09:40:00,53.18,53.18,53.03,53.05,7710.0,50.2881,50.2881,50.1462,50.1651,7710.0
2019-12-27 09:45:00,53.07,53.08,52.95,52.97,9504.0,50.184,50.1935,50.0706,50.0895,9504.0
2019-12-27 09:50:00,52.96,53.06,52.94,52.95,7894.0,50.08,50.1746,50.0611,50.0706,7894.0
2019-12-27 09:55:00,52.93,52.99,52.91,52.96,7616.0,50.0517,50.1084,50.0327,50.08,7616.0
2019-12-27 10:00:00,52.95,52.95,52.81,52.85,18762.0,50.0706,50.0706,49.9382,49.976,18762.0
2019-12-27 10:05:00,52.84,52.98,52.84,52.97,9990.0,49.9665,50.0989,49.9665,50.0895,9990.0
2019-12-27 10:10:00,52.98,53.05,52.96,52.96,7689.0,50.0989,50.1651,50.08,50.08,7689.0
2019-12-27 10:15:00,52.97,53.0,52.94,52.94,5738.0,50.0895,50.1178,50.0611,50.0611,5738.0
2019-12-27 10:20:00,52.94,53.01,52.91,53.0,7300.0,50.0611,50.1273,50.0327,50.1178,7300.0
2019-12-27 10:25:00,53.0,53.01,52.94,52.97,5407.0,50.1178,50.1273,50.0611,50.0895,5407.0
2019-12-27 10:30:00,52.95,52.97,52.91,52.97,5490.0,50.0706,50.0895,50.0327,50.0895,5490.0
2019-12-27 10:35:00,52.97,53.0,52.96,52.98,6217.0,50.0895,50.1178,50.08,50.0989,6217.0
2019-12-27 10:40:00,52.98,53.0,52.93,53.0,6114.0,50.0989,50.1178,50.0517,50.1178,6114.0
2019-12-27 10:45:00,53.01,53.05,52.97,52.98,8528.0,50.1273,50.1651,50.0895,50.0989,8528.0
2019-12-27 10:50:00,52.97,52.97,52.93,52.95,5587.0,50.0895,50.0895,50.0517,50.0706,5587.0
2019-12-27 10:55:00,52.96,53.0,52.95,52.99,5104.0,50.08,50.1178,50.0706,50.1084,5104.0
2019-12-27 11:00:00,52.98,53.07,52.98,53.03,8493.0,50.0989,50.184,50.0989,50.1462,8493.0
2019-12-27 11:05:00,53.03,53.05,53.0,53.03,5100.0,50.1462,50.1651,50.1178,50.1462,5100.0
2019-12-27 11:10:00,53.03,53.04,52.99,53.0,6751.0,50.1462,50.1557,50.1084,50.1178,6751.0
2019-12-27 11:15:00,53.0,53.01,52.97,53.01,5095.0,50.1178,50.1273,50.0895,50.1273,5095.0
2019-12-27 11:20:00,53.0,53.07,53.0,53.07,6386.0,50.1178,50.184,50.1178,50.184,6386.0
2019-12-27 11:25:00,53.08,53.14,53.08,53.13,8170.0,50.1935,50.2502,50.1935,50.2408,8170.0
2019-12-27 11:30:00,53.13,53.13,53.1,53.11,3107.0,50.2408,50.2408,50.2124,50.2219,3107.0
2019-12-27 11:35:00,53.12,53.12,53.07,53.09,5987.0,50.2313,50.2313,50.184,50.203,5987.0
2019-12-27 11:40:00,53.1,53.13,53.09,53.1,5315.0,50.2124,50.2408,50.203,50.2124,5315.0
2019-12-27 11:45:00,53.11,53.13,53.07,53.09,4382.0,50.2219,50.2408,50.184,50.203,4382.0
2019-12-27 11:50:00,53.09,53.11,53.05,53.09,10364.0,50.203,50.2219,50.1651,50.203,10364.0
2019-12-27 11:55:00,53.07,53.09,53.04,53.04,4758.0,50.184,50.203,50.1557,50.1557,4758.0
2019-12-27 12:00:00,53.04,53.06,53.02,53.02,6625.0,50.1557,50.1746,50.1368,50.1368,6625.0
2019-12-27 12:05:00,53.02,53.03,53.01,53.02,5066.0,50.1368,50.1462,50.1273,50.1368,5066.0
2019-12-27 12:10:00,53.02,53.05,53.01,53.02,6652.0,50.1368,50.1651,50.1273,50.1368,6652.0
2019-12-27 12:15:00,53.01,53.03,53.01,53.02,3500.0,50.1273,50.1462,50.1273,50.1368,3500.0
2019-12-27 12:20:00,53.03,53.1,53.03,53.09,4188.0,50.1462,50.2124,50.1462,50.203,4188.0
2019-12-27 12:25:00,53.08,53.1,53.06,53.07,3236.0,50.1935,50.2124,50.1746,50.184,3236.0
2019-12-27 12:30:00,53.06,53.09,53.06,53.08,3851.0,50.1746,50.203,50.1746,50.1935,3851.0
2019-12-27 12:35:00,53.08,53.09,53.06,53.09,5218.0,50.1935,50.203,50.1746,50.203,5218.0
2019-12-27 12:40:00,53.09,53.1,53.08,53.1,3239.0,50.203,50.2124,50.1935,50.2124,3239.0
2019-12-27 12:45:00,53.1,53.12,53.1,53.11,3462.0,50.2124,50.2313,50.2124,50.2219,3462.0
2019-12-27 12:50:00,53.11,53.12,53.08,53.09,3436.0,50.2219,50.2313,50.1935,50.203,3436.0
2019-12-27 12:55:00,53.08,53.08,53.05,53.07,7100.0,50.1935,50.1935,50.1651,50.184,7100.0
2019-12-27 13:00:00,53.05,53.05,53.03,53.03,1600.0,50.1651,50.1651,50.1462,50.1462,1600.0
2019-12-27 13:05:00,53.04,53.08,53.04,53.07,6403.0,50.1557,50.1935,50.1557,50.184,6403.0
2019-12-27 13:10:00,53.07,53.11,53.06,53.09,5651.0,50.184,50.2219,50.1746,50.203,5651.0
2019-12-27 13:15:00,53.1,53.13,53.08,53.11,6238.0,50.2124,50.2408,50.1935,50.2219,6238.0
2019-12-27 13:20:00,53.11,53.12,53.09,53.11,5485.0,50.2219,50.2313,50.203,50.2219,5485.0
2019-12-27 13:25:00,53.11,53.12,53.11,53.11,4115.0,50.2219,50.2313,50.2219,50.2219,4115.0
2019-12-27 13:30:00,53.11,53.13,53.1,53.13,3699.0,50.2219,50.2408,50.2124,50.2408,3699.0
2019-12-27 13:35:00,53.13,53.13,53.06,53.06,4775.0,50.2408,50.2408,50.1746,50.1746,4775.0
2019-12-27 13:40:00,53.08,53.08,53.02,53.03,5112.0,50.1935,50.1935,50.1368,50.1462,5112.0
2019-12-27 13:45:00,53.04,53.07,53.04,53.07,3500.0,50.1557,50.184,50.1557,50.184,3500.0
2019-12-27 13:50:00,53.06,53.06,53.02,53.03,4354.0,50.1746,50.1746,50.1368,50.1462,4354.0
2019-12-27 13:55:00,53.05,53.07,53.03,53.07,7256.0,50.1651,50.184,50.1462,50.184,7256.0
2019-12-27 14:00:00,53.07,53.07,53.04,53.05,3406.0,50.184,50.184,50.1557,50.1651,3406.0
2019-12-27 14:05:00,53.04,53.07,53.04,53.06,4563.0,50.1557,50.184,50.1557,50.1746,4563.0
2019-12-27 14:10:00,53.05,53.09,53.04,53.08,5381.0,50.1651,50.203,50.1557,50.1935,5381.0
2019-12-27 14:15:00,53.08,53.09,53.07,53.09,6702.0,50.1935,50.203,50.184,50.203,6702.0
2019-12-27 14:20:00,53.09,53.1,53.05,53.06,6426.0,50.203,50.2124,50.1651,50.1746,6426.0
2019-12-27 14:25:00,53.07,53.07,53.0,53.03,7425.0,50.184,50.184,50.1178,50.1462,7425.0
2019-12-27 14:30:00,53.01,53.07,53.01,53.06,6280.0,50.1273,50.184,50.1273,50.1746,6280.0
2019-12-27 14:35:00,53.06,53.06,53.03,53.04,3131.0,50.1746,50.1746,50.1462,50.1557,3131.0
2019-12-27 14:40:00,53.05,53.07,53.02,53.03,8826.0,50.1651,50.184,50.1368,50.1462,8826.0
2019-12-27 14:45:00,53.02,53.11,53.01,53.11,8531.0,50.1368,50.2219,50.1273,50.2219,8531.0
2019-12-27 14:50:00,53.11,53.13,53.09,53.12,7065.0,50.2219,50.2408,50.203,50.2313,7065.0
2019-12-27 14:55:00,53.11,53.14,53.09,53.1,11478.0,50.2219,50.2502,50.203,50.2124,11478.0
2019-12-27 15:00:00,53.11,53.13,53.06,53.07,12060.0,50.2219,50.2408,50.1746,50.184,12060.0
2019-12-27 15:05:00,53.08,53.08,53.05,53.05,13936.0,50.1935,50.1935,50.1651,50.1651,13936.0
2019-12-27 15:10:00,53.05,53.08,53.04,53.07,4575.0,50.1651,50.1935,50.1557,50.184,4575.0
2019-12-27 15:15:00,53.07,53.07,53.03,53.04,27404.0,50.184,50.184,50.1462,50.1557,27404.0
2019-12-27 15:20:00,53.04,53.05,52.99,53.01,14522.0,50.1557,50.1651,50.1084,50.1273,14522.0
2019-12-27 15:25:00,53.02,53.02,52.96,52.99,6762.0,50.1368,50.1368,50.08,50.1084,6762.0
2019-12-27 15:30:00,52.98,52.98,52.92,52.94,26905.0,50.0989,50.0989,50.0422,50.0611,26905.0
2019-12-27 15:35:00,52.94,52.98,52.93,52.96,17797.0,50.0611,50.0989,50.0517,50.08,17797.0
2019-12-27 15:40:00,52.97,53.02,52.96,52.96,11657.0,50.0895,50.1368,50.08,50.08,11657.0
2019-12-27 15:45:00,52.96,53.0,52.91,52.92,20747.0,50.08,50.1178,50.0327,50.0422,20747.0
2019-12-27 15:50:00,52.92,52.95,52.86,52.92,32940.0,50.0422,50.0706,49.9855,50.0422,32940.0
2019-12-27 15:55:00,52.92,52.93,52.87,52.89,56718.0,50.0422,50.0517,49.9949,50.0138,56718.0
2019-12-30 09:30:00,52.8,52.85,52.62,52.65,22430.0,49.9287,49.976,49.7585,49.7869,22430.0
2019-12-30 09:35:00,52.64,52.69,52.53,52.65,20502.0,49.7774,49.8247,49.6734,49.7869,20502.0
2019-12-30 09:40:00,52.65,52.68,52.56,52.56,14474.0,49.7869,49.8152,49.7018,49.7018,14474.0
2019-12-30 09:45:00,52.58,52.7,52.55,52.68,21803.0,49.7207,49.8342,49.6923,49.8152,21803.0
2019-12-30 09:50:00,52.67,52.72,52.56,52.61,25862.0,49.8058,49.8531,49.7018,49.7491,25862.0
2019-12-30 09:55:00,52.62,52.66,52.54,52.6,17988.0,49.7585,49.7963,49.6829,49.7396,17988.0
2019-12-30 10:00:00,52.6,52.61,52.28,52.3,74513.0,49.7396,49.7491,49.437,49.4559,74513.0
2019-12-30 10:05:00,52.3,52.4,52.28,52.38,42381.0,49.4559,49.5505,49.437,49.5316,42381.0
2019-12-30 10:10:00,52.37,52.42,52.21,52.23,42243.0,49.5221,49.5694,49.3708,49.3897,42243.0
2019-12-30 10:15:00,52.23,52.31,52.19,52.25,21196.0,49.3897,49.4654,49.3519,49.4086,21196.0
2019-12-30 10:20:00,52.26,52.26,52.07,52.13,33342.0,49.4181,49.4181,49.2384,49.2952,33342.0
2019-12-30 10:25:00,52.11,52.25,52.09,52.24,24310.0,49.2762,49.4086,49.2573,49.3992,24310.0
2019-12-30 10:30:00,52.25,52.31,52.2,52.2,23943.0,49.4086,49.4654,49.3613,49.3613,23943.0
2019-12-30 10:35:00,52.18,52.35,52.18,52.34,12174.0,49.3424,49.5032,49.3424,49.4937,12174.0
2019-12-30 10:40:00,52.34,52.36,52.26,52.26,16770.0,49.4937,49.5126,49.4181,49.4181,16770.0
2019-12-30 10:45:00,52.26,52.37,52.22,52.3,12850.0,49.4181,49.5221,49.3803,49.4559,12850.0
2019-12-30 10:50:00,52.3,52.31,52.2,52.22,13105.0,49.4559,49.4654,49.3613,49.3803,13105.0
2019-12-30 10:55:00,52.22,52.3,52.19,52.27,24461.0,49.3803,49.4559,49.3519,49.4275,24461.0
2019-12-30 11:00:00,52.27,52.28,52.14,52.14,21507.0,49.4275,49.437,49.3046,49.3046,21507.0
2019-12-30 11:05:00,52.14,52.18,52.1,52.16,14583.0,49.3046,49.3424,49.2668,49.3235,14583.0
2019-12-30 11:10:00,52.16,52.2,52.09,52.18,22157.0,49.3235,49.3613,49.2573,49.3424,22157.0
2019-12-30 11:15:00,52.18,52.19,52.11,52.16,16735.0,49.3424,49.3519,49.2762,49.3235,16735.0
2019-12-30 11:20:00,52.16,52.17,52.12,52.17,13858.0,49.3235,49.333,49.2857,49.333,13858.0
2019-12-30 11:25:00,52.16,52.21,52.14,52.21,8255.0,49.3235,49.3708,49.3046,49.3708,8255.0
2019-12-30 11:30:00,52.22,52.26,52.21,52.25,8428.0,49.3803,49.4181,49.3708,49.4086,8428.0
2019-12-30 11:35:00,52.25,52.26,52.21,52.23,10263.0,49.4086,49.4181,49.3708,49.3897,10263.0
2019-12-30 11:40:00,52.23,52.26,52.22,52.25,11956.0,49.3897,49.4181,49.3803,49.4086,11956.0
2019-12-30 11:45:00,52.25,52.27,52.24,52.25,6809.0,49.4086,49.4275,49.3992,49.4086,6809.0
2019-12-30 11:50:00,52.25,52.31,52.23,52.3,14651.0,49.4086,49.4654,49.3897,49.4559,14651.0
2019-12-30 11:55:00,52.29,52.31,52.22,52.27,20400.0,49.4465,49.4654,49.3803,49.4275,20400.0
2019-12-30 12:00:00,52.27,52.27,52.21,52.21,17140.0,49.4275,49.4275,49.3708,49.3708,17140.0
2019-12-30 12:05:00,52.22,52.26,52.21,52.23,7356.0,49.3803,49.4181,49.3708,49.3897,7356.0
2019-12-30 12:10:00,52.23,52.31,52.23,52.29,9374.0,49.3897,49.4654,49.3897,49.4465,9374.0
2019-12-30 12:15:00,52.3,52.31,52.25,52.26,38957.0,49.4559,49.4654,49.4086,49.4181,38957.0
2019-12-30 12:20:00,52.26,52.3,52.24,52.25,69868.0,49.4181,49.4559,49.3992,49.4086,69868.0
2019-12-30 12:25:00,52.25,52.27,52.22,52.24,18294.0,49.4086,49.4275,49.3803,49.3992,18294.0
2019-12-30 12:30:00,52.24,52.28,52.21,52.23,28793.0,49.3992,49.437,49.3708,49.3897,28793.0
2019-12-30 12:35:00,52.24,52.29,52.2,52.29,15048.0,49.3992,49.4465,49.3613,49.4465,15048.0
2019-12-30 12:40:00,52.29,52.3,52.25,52.26,23948.0,49.4465,49.4559,49.4086,49.4181,23948.0
2019-12-30 12:45:00,52.27,52.49,52.26,52.45,41369.0,49.4275,49.6356,49.4181,49.5978,41369.0
2019-12-30 12:50:00,52.45,52.5,52.45,52.45,8414.0,49.5978,49.645,49.5978,49.5978,8414.0
2019-12-30 12:55:00,52.44,52.46,52.37,52.37,7297.0,49.5883,49.6072,49.5221,49.5221,7297.0
2019-12-30 13:00:00,52.37,52.43,52.36,52.37,9561.0,49.5221,49.5788,49.5126,49.5221,9561.0
2019-12-30 13:05:00,52.37,52.42,52.36,52.39,8755.0,49.5221,49.5694,49.5126,49.541,8755.0
2019-12-30 13:10:00,52.4,52.45,52.38,52.45,19815.0,49.5505,49.5978,49.5316,49.5978,19815.0
2019-12-30 13:15:00,52.45,52.5,52.4,52.44,32798.0,49.5978,49.645,49.5505,49.5883,32798.0
2019-12-30 13:20:00,52.45,52.54,52.45,52.49,6485.0,49.5978,49.6829,49.5978,49.6356,6485.0
2019-12-30 13:25:00,52.5,52.52,52.43,52.43,8952.0,49.645,49.6639,49.5788,49.5788,8952.0
2019-12-30 13:30:00,52.43,52.49,52.4,52.49,23733.0,49.5788,49.6356,49.5505,49.6356,23733.0
2019-12-30 13:35:00,52.48,52.48,52.43,52.45,6975.0,49.6261,49.6261,49.5788,49.5978,6975.0
2019-12-30 13:40:00,52.46,52.46,52.42,52.46,8801.0,49.6072,49.6072,49.5694,49.6072,8801.0
2019-12-30 13:45:00,52.47,52.49,52.44,52.46,8834.0,49.6167,49.6356,49.5883,49.6072,8834.0
2019-12-30 13:50:00,52.46,52.5,52.43,52.44,10757.0,49.6072,49.645,49.5788,49.5883,10757.0
2019-12-30 13:55:00,52.44,52.46,52.43,52.46,7715.0,49.5883,49.6072,49.5788,49.6072,7715.0
2019-12-30 14:00:00,52.47,52.48,52.42,52.43,8453.0,49.6167,49.6261,49.5694,49.5788,8453.0
2019-12-30 14:05:00,52.42,52.42,52.39,52.4,9072.0,49.5694,49.5694,49.541,49.5505,9072.0
2019-12-30 14:10:00,52.4,52.43,52.35,52.37,16236.0,49.5505,49.5788,49.5032,49.5221,16236.0
2019-12-30 14:15:00,52.37,52.4,52.36,52.39,8025.0,49.5221,49.5505,49.5126,49.541,8025.0
2019-12-30 14:20:00,52.39,52.42,52.37,52.37,6513.0,49.541,49.5694,49.5221,49.5221,6513.0
2019-12-30 14:25:00,52.37,52.39,52.34,52.38,8529.0,49.5221,49.541,49.4937,49.5316,8529.0
2019-12-30 14:30:00,52.38,52.38,52.34,52.35,8814.0,49.5316,49.5316,49.4937,49.5032,8814.0
2019-12-30 14:35:00,52.35,52.39,52.35,52.37,5339.0,49.5032,49.541,49.5032,49.5221,5339.0
2019-12-30 14:40:00,52.36,52.41,52.36,52.4,6952.0,49.5126,49.5599,49.5126,49.5505,6952.0
2019-12-30 14:45:00,52.39,52.45,52.38,52.45,29818.0,49.541,49.5978,49.5316,49.5978,29818.0
2019-12-30 14:50:00,52.45,52.48,52.44,52.47,8930.0,49.5978,49.6261,49.5883,49.6167,8930.0
2019-12-30 14:55:00,52.47,52.52,52.46,52.5,8491.0,49.6167,49.6639,49.6072,49.645,8491.0
2019-12-30 15:00:00,52.5,52.51,52.46,52.51,11803.0,49.645,49.6545,49.6072,49.6545,11803.0
2019-12-30 15:05:00,52.5,52.52,52.5,52.51,10502.0,49.645,49.6639,49.645,49.6545,10502.0
2019-12-30 15:10:00,52.51,52.58,52.51,52.58,16616.0,49.6545,49.7207,49.6545,49.7207,16616.0
2019-12-30 15:15:00,52.57,52.58,52.53,52.58,16793.0,49.7112,49.7207,49.6734,49.7207,16793.0
2019-12-30 15:20:00,52.58,52.64,52.58,52.62,34740.0,49.7207,49.7774,49.7207,49.7585,34740.0
2019-12-30 15:25:00,52.62,52.64,52.56,52.57,14362.0,49.7585,49.7774,49.7018,49.7112,14362.0
2019-12-30 15:30:00,52.58,52.62,52.56,52.56,16854.0,49.7207,49.7585,49.7018,49.7018,16854.0
2019-12-30 15:35:00,52.56,52.6,52.55,52.55,29258.0,49.7018,49.7396,49.6923,49.6923,29258.0
2019-12-30 15:40:00,52.55,52.58,52.53,52.58,35193.0,49.6923,49.7207,49.6734,49.7207,35193.0
2019-12-30 15:45:00,52.57,52.61,52.56,52.61,43385.0,49.7112,49.7491,49.7018,49.7491,43385.0
2019-12-30 15:50:00,52.62,52.62,52.52,52.53,79791.0,49.7585,49.7585,49.6639,49.6734,79791.0
2019-12-30 15:55:00,52.53,52.57,52.48,52.56,122657.0,49.6734,49.7112,49.6261,49.7018,122657.0
2019-12-31 09:30:00,52.44,52.79,52.39,52.73,26882.0,49.5883,49.9193,49.541,49.8625,26882.0
2019-12-31 09:35:00,52.76,52.85,52.72,52.75,10630.0,49.8909,49.976,49.8531,49.8814,10630.0
2019-12-31 09:40:00,52.76,52.77,52.66,52.68,7307.0,49.8909,49.9004,49.7963,49.8152,7307.0
2019-12-31 09:45:00,52.73,52.82,52.68,52.7,15150.0,49.8625,49.9476,49.8152,49.8342,15150.0
2019-12-31 09:50:00,52.69,52.69,52.59,52.62,8468.0,49.8247,49.8247,49.7301,49.7585,8468.0
2019-12-31 09:55:00,52.64,52.79,52.63,52.75,13668.0,49.7774,49.9193,49.768,49.8814,13668.0
2019-12-31 10:00:00,52.75,52.78,52.71,52.77,11442.0,49.8814,49.9098,49.8436,49.9004,11442.0
2019-12-31 10:05:00,52.77,52.78,52.61,52.61,10063.0,49.9004,49.9098,49.7491,49.7491,10063.0
2019-12-31 10:10:00,52.61,52.7,52.61,52.65,8677.0,49.7491,49.8342,49.7491,49.7869,8677.0
2019-12-31 10:15:00,52.68,52.78,52.65,52.72,11492.0,49.8152,49.9098,49.7869,49.8531,11492.0
2019-12-31 10:20:00,52.72,52.73,52.67,52.71,6877.0,49.8531,49.8625,49.8058,49.8436,6877.0
2019-12-31 10:25:00,52.68,52.71,52.62,52.62,9833.0,49.8152,49.8436,49.7585,49.7585,9833.0
2019-12-31 10:30:00,52.64,52.64,52.57,52.58,8608.0,49.7774,49.7774,49.7112,49.7207,8608.0
2019-12-31 10:35:00,52.58,52.61,52.57,52.58,8041.0,49.7207,49.7491,49.7112,49.7207,8041.0
2019-12-31 10:40:00,52.58,52.64,52.58,52.61,17184.0,49.7207,49.7774,49.7207,49.7491,17184.0
2019-12-31 10:45:00,52.6,52.68,52.55,52.65,13391.0,49.7396,49.8152,49.6923,49.7869,13391.0
2019-12-31 10:50:00,52.64,52.64,52.57,52.59,9367.0,49.7774,49.7774,49.7112,49.7301,9367.0
2019-12-31 10:55:00,52.6,52.61,52.55,52.58,6944.0,49.7396,49.7491,49.6923,49.7207,6944.0
2019-12-31 11:00:00,52.58,52.62,52.58,52.61,9579.0,49.7207,49.7585,49.7207,49.7491,9579.0
2019-12-31 11:05:00,52.61,52.65,52.58,52.61,13228.0,49.7491,49.7869,49.7207,49.7491,13228.0
2019-12-31 11:10:00,52.61,52.61,52.52,52.55,7660.0,49.7491,49.7491,49.6639,49.6923,7660.0
2019-12-31 11:15:00,52.53,52.57,52.53,52.56,4366.0,49.6734,49.7112,49.6734,49.7018,4366.0
2019-12-31 11:20:00,52.57,52.61,52.52,52.53,9965.0,49.7112,49.7491,49.6639,49.6734,9965.0
2019-12-31 11:25:00,52.53,52.59,52.52,52.59,8662.0,49.6734,49.7301,49.6639,49.7301,8662.0
2019-12-31 11:30:00,52.59,52.61,52.54,52.61,10270.0,49.7301,49.7491,49.6829,49.7491,10270.0
2019-12-31 11:35:00,52.61,52.68,52.6,52.68,18945.0,49.7491,49.8152,49.7396,49.8152,18945.0
2019-12-31 11:40:00,52.68,52.68,52.59,52.6,11552.0,49.8152,49.8152,49.7301,49.7396,11552.0
2019-12-31 11:45:00,52.61,52.63,52.56,52.57,9491.0,49.7491,49.768,49.7018,49.7112,9491.0
2019-12-31 11:50:00,52.56,52.56,52.52,52.55,7819.0,49.7018,49.7018,49.6639,49.6923,7819.0
2019-12-31 11:55:00,52.54,52.6,52.53,52.58,6407.0,49.6829,49.7396,49.6734,49.7207,6407.0
2019-12-31 12:00:00,52.57,52.58,52.53,52.56,7119.0,49.7112,49.7207,49.6734,49.7018,7119.0
2019-12-31 12:05:00,52.57,52.59,52.51,52.52,13184.0,49.7112,49.7301,49.6545,49.6639,13184.0
2019-12-31 12:10:00,52.53,52.55,52.51,52.53,7390.0,49.6734,49.6923,49.6545,49.6734,7390.0
2019-12-31 12:15:00,52.53,52.55,52.51,52.52,5756.0,49.6734,49.6923,49.6545,49.6639,5756.0
2019-12-31 12:20:00,52.52,52.6,52.52,52.55,10920.0,49.6639,49.7396,49.6639,49.6923,10920.0
2019-12-31 12:25:00,52.55,52.6,52.55,52.58,6693.0,49.6923,49.7396,49.6923,49.7207,6693.0
2019-12-31 12:30:00,52.58,52.59,52.56,52.57,8067.0,49.7207,49.7301,49.7018,49.7112,8067.0
2019-12-31 12:35:00,52.57,52.59,52.54,52.56,5847.0,49.7112,49.7301,49.6829,49.7018,5847.0
2019-12-31 12:40:00,52.55,52.56,52.52,52.54,12552.0,49.6923,49.7018,49.6639,49.6829,12552.0
2019-12-31 12:45:00,52.54,52.55,52.52,52.53,8292.0,49.6829,49.6923,49.6639,49.6734,8292.0
2019-12-31 12:50:00,52.53,52.59,52.53,52.58,7965.0,49.6734,49.7301,49.6734,49.7207,7965.0
2019-12-31 12:55:00,52.57,52.57,52.53,52.54,5560.0,49.7112,49.7112,49.6734,49.6829,5560.0
2019-12-31 13:00:00,52.53,52.54,52.49,52.54,9547.0,49.6734,49.6829,49.6356,49.6829,9547.0
2019-12-31 13:05:00,52.54,52.57,52.53,52.53,6131.0,49.6829,49.7112,49.6734,49.6734,6131.0
2019-12-31 13:10:00,52.53,52.55,52.51,52.52,7238.0,49.6734,49.6923,49.6545,49.6639,7238.0
2019-12-31 13:15:00,52.51,52.52,52.48,52.51,8344.0,49.6545,49.6639,49.6261,49.6545,8344.0
2019-12-31 13:20:00,52.5,52.51,52.45,52.46,5749.0,49.645,49.6545,49.5978,49.6072,5749.0
2019-12-31 13:25:00,52.46,52.5,52.45,52.5,9249.0,49.6072,49.645,49.5978,49.645,9249.0
2019-12-31 13:30:00,52.49,52.5,52.45,52.45,7205.0,49.6356,49.645,49.5978,49.5978,7205.0
2019-12-31 13:35:00,52.46,52.5,52.46,52.5,7659.0,49.6072,49.645,49.6072,49.645,7659.0
2019-12-31 13:40:00,52.51,52.55,52.5,52.55,10256.0,49.6545,49.6923,49.645,49.6923,10256.0
2019-12-31 13:45:00,52.55,52.55,52.52,52.52,8757.0,49.6923,49.6923,49.6639,49.6639,8757.0
2019-12-31 13:50:00,52.53,52.53,52.49,52.49,9783.0,49.6734,49.6734,49.6356,49.6356,9783.0
2019-12-31 13:55:00,52.48,52.55,52.47,52.54,6935.0,49.6261,49.6923,49.6167,49.6829,6935.0
2019-12-31 14:00:00,52.54,52.57,52.53,52.56,10288.0,49.6829,49.7112,49.6734,49.7018,10288.0
2019-12-31 14:05:00,52.57,52.62,52.56,52.61,10503.0,49.7112,49.7585,49.7018,49.7491,10503.0
2019-12-31 14:10:00,52.62,52.63,52.58,52.59,6818.0,49.7585,49.768,49.7207,49.7301,6818.0
2019-12-31 14:15:00,52.59,52.67,52.59,52.67,10522.0,49.7301,49.8058,49.7301,49.8058,10522.0
2019-12-31 14:20:00,52.66,52.69,52.66,52.69,7347.0,49.7963,49.8247,49.7963,49.8247,7347.0
2019-12-31 14:25:00,52.69,52.75,52.69,52.73,13928.0,49.8247,49.8814,49.8247,49.8625,13928.0
2019-12-31 14:30:00,52.73,52.75,52.7,52.71,5558.0,49.8625,49.8814,49.8342,49.8436,5558.0
2019-12-31 14:35:00,52.71,52.75,52.71,52.75,7053.0,49.8436,49.8814,49.8436,49.8814,7053.0
2019-12-31 14:40:00,52.75,52.75,52.71,52.72,11211.0,49.8814,49.8814,49.8436,49.8531,11211.0
2019-12-31 14:45:00,52.72,52.72,52.67,52.68,11699.0,49.8531,49.8531,49.8058,49.8152,11699.0
2019-12-31 14:50:00,52.67,52.69,52.65,52.68,9887.0,49.8058,49.8247,49.7869,49.8152,9887.0
2019-12-31 14:55:00,52.68,52.69,52.64,52.68,13418.0,49.8152,49.8247,49.7774,49.8152,13418.0
2019-12-31 15:00:00,52.67,52.71,52.65,52.71,20666.0,49.8058,49.8436,49.7869,49.8436,20666.0
2019-12-31 15:05:00,52.71,52.74,52.69,52.71,11441.0,49.8436,49.872,49.8247,49.8436,11441.0
2019-12-31 15:10:00,52.71,52.75,52.7,52.73,11611.0,49.8436,49.8814,49.8342,49.8625,11611.0
2019-12-31 15:15:00,52.73,52.76,52.72,52.74,10125.0,49.8625,49.8909,49.8531,49.872,10125.0
2019-12-31 15:20:00,52.74,52.75,52.72,52.74,12829.0,49.872,49.8814,49.8531,49.872,12829.0
2019-12-31 15:25:00,52.74,52.74,52.66,52.66,16056.0,49.872,49.872,49.7963,49.7963,16056.0
2019-12-31 15:30:00,52.67,52.68,52.64,52.68,16394.0,49.8058,49.8152,49.7774,49.8152,16394.0
2019-12-31 15:35:00,52.68,52.75,52.68,52.75,27391.0,49.8152,49.8814,49.8152,49.8814,27391.0
2019-12-31 15:40:00,52.75,52.77,52.73,52.73,34101.0,49.8814,49.9004,49.8625,49.8625,34101.0
2019-12-31 15:45:00,52.72,52.76,52.71,52.75,39557.0,49.8531,49.8909,49.8436,49.8814,39557.0
2019-12-31 15:50:00,52.74,52.75,52.64,52.66,51891.0,49.872,49.8814,49.7774,49.7963,51891.0
2019-12-31 15:55:00,52.66,52.77,52.62,52.74,209155.0,49.7963,49.9004,49.7585,49.872,209155.0
2020-01-02 09:30:00,52.95,53.11,52.82,52.85,46021.0,50.0706,50.2219,49.9476,49.976,46021.0
2020-01-02 09:35:00,52.89,53.04,52.87,52.98,10111.0,50.0138,50.1557,49.9949,50.0989,10111.0
2020-01-02 09:40:00,52.96,52.97,52.81,52.86,12836.0,50.08,50.0895,49.9382,49.9855,12836.0
2020-01-02 09:45:00,52.88,52.91,52.76,52.77,20825.0,50.0044,50.0327,49.8909,49.9004,20825.0
2020-01-02 09:50:00,52.78,52.82,52.71,52.73,43731.0,49.9098,49.9476,49.8436,49.8625,43731.0
2020-01-02 09:55:00,52.74,52.75,52.69,52.69,15377.0,49.872,49.8814,49.8247,49.8247,15377.0
2020-01-02 10:00:00,52.71,52.78,52.7,52.75,30156.0,49.8436,49.9098,49.8342,49.8814,30156.0
2020-01-02 10:05:00,52.75,52.76,52.65,52.68,26815.0,49.8814,49.8909,49.7869,49.8152,26815.0
2020-01-02 10:10:00,52.67,52.7,52.65,52.65,27672.0,49.8058,49.8342,49.7869,49.7869,27672.0
2020-01-02 10:15:00,52.64,52.69,52.54,52.59,58345.0,49.7774,49.8247,49.6829,49.7301,58345.0
2020-01-02 10:20:00,52.59,52.64,52.55,52.63,16058.0,49.7301,49.7774,49.6923,49.768,16058.0
2020-01-02 10:25:00,52.62,52.68,52.57,52.57,30303.0,49.7585,49.8152,49.7112,49.7112,30303.0
2020-01-02 10:30:00,52.57,52.79,52.51,52.78,40815.0,49.7112,49.9193,49.6545,49.9098,40815.0
2020-01-02 10:35:00,52.77,52.79,52.61,52.71,32984.0,49.9004,49.9193,49.7491,49.8436,32984.0
2020-01-02 10:40:00,52.7,52.79,52.7,52.74,95064.0,49.8342,49.9193,49.8342,49.872,95064.0
2020-01-02 10:45:00,52.74,52.75,52.62,52.73,57691.0,49.872,49.8814,49.7585,49.8625,57691.0
2020-01-02 10:50:00,52.72,52.75,52.68,52.72,10847.0,49.8531,49.8814,49.8152,49.8531,10847.0
2020-01-02 10:55:00,52.71,52.77,52.7,52.72,42548.0,49.8436,49.9004,49.8342,49.8531,42548.0
2020-01-02 11:00:00,52.72,52.76,52.65,52.7,14235.0,49.8531,49.8909,49.7869,49.8342,14235.0
2020-01-02 11:05:00,52.7,52.7,52.58,52.61,14433.0,49.8342,49.8342,49.7207,49.7491,14433.0
2020-01-02 11:10:00,52.59,52.64,52.52,52.55,16033.0,49.7301,49.7774,49.6639,49.6923,16033.0
2020-01-02 11:15:00,52.53,52.53,52.39,52.42,32390.0,49.6734,49.6734,49.541,49.5694,32390.0
2020-01-02 11:20:00,52.41,52.56,52.4,52.56,41841.0,49.5599,49.7018,49.5505,49.7018,41841.0
2020-01-02 11:25:00,52.57,52.57,52.49,52.54,13893.0,49.7112,49.7112,49.6356,49.6829,13893.0
2020-01-02 11:30:00,52.54,52.62,52.51,52.58,23455.0,49.6829,49.7585,49.6545,49.7207,23455.0
2020-01-02 11:35:00,52.58,52.62,52.56,52.59,7878.0,49.7207,49.7585,49.7018,49.7301,7878.0
2020-01-02 11:40:00,52.59,52.66,52.59,52.66,18096.0,49.7301,49.7963,49.7301,49.7963,18096.0
2020-01-02 11:45:00,52.66,52.73,52.66,52.72,67091.0,49.7963,49.8625,49.7963,49.8531,67091.0
2020-01-02 11:50:00,52.73,52.73,52.63,52.65,12759.0,49.8625,49.8625,49.768,49.7869,12759.0
2020-01-02 11:55:00,52.65,52.65,52.58,52.64,10890.0,49.7869,49.7869,49.7207,49.7774,10890.0
2020-01-02 12:00:00,52.63,52.65,52.58,52.65,9443.0,49.768,49.7869,49.7207,49.7869,9443.0
2020-01-02 12:05:00,52.65,52.67,52.62,52.65,19467.0,49.7869,49.8058,49.7585,49.7869,19467.0
2020-01-02 12:10:00,52.65,52.66,52.62,52.64,15777.0,49.7869,49.7963,49.7585,49.7774,15777.0
2020-01-02 12:15:00,52.64,52.65,52.6,52.64,12225.0,49.7774,49.7869,49.7396,49.7774,12225.0
2020-01-02 12:20:00,52.64,52.64,52.58,52.6,8471.0,49.7774,49.7774,49.7207,49.7396,8471.0
2020-01-02 12:25:00,52.6,52.61,52.56,52.58,5617.0,49.7396,49.7491,49.7018,49.7207,5617.0
2020-01-02 12:30:00,52.59,52.59,52.53,52.56,11042.0,49.7301,49.7301,49.6734,49.7018,11042.0
2020-01-02 12:35:00,52.57,52.59,52.51,52.51,27796.0,49.7112,49.7301,49.6545,49.6545,27796.0
2020-01-02 12:40:00,52.52,52.55,52.49,52.53,13636.0,49.6639,49.6923,49.6356,49.6734,13636.0
2020-01-02 12:45:00,52.54,52.55,52.43,52.46,10756.0,49.6829,49.6923,49.5788,49.6072,10756.0
2020-01-02 12:50:00,52.46,52.51,52.45,52.51,9441.0,49.6072,49.6545,49.5978,49.6545,9441.0
2020-01-02 12:55:00,52.51,52.51,52.47,52.5,7558.0,49.6545,49.6545,49.6167,49.645,7558.0
2020-01-02 13:00:00,52.49,52.5,52.46,52.47,8868.0,49.6356,49.645,49.6072,49.6167,8868.0
2020-01-02 13:05:00,52.48,52.5,52.46,52.46,9227.0,49.6261,49.645,49.6072,49.6072,9227.0
2020-01-02 13:10:00,52.46,52.5,52.45,52.5,10679.0,49.6072,49.645,49.5978,49.645,10679.0
2020-01-02 13:15:00,52.5,52.52,52.49,52.49,13911.0,49.645,49.6639,49.6356,49.6356,13911.0
2020-01-02 13:20:00,52.49,52.53,52.48,52.49,34516.0,49.6356,49.6734,49.6261,49.6356,34516.0
2020-01-02 13:25:00,52.49,52.5,52.43,52.44,24793.0,49.6356,49.645,49.5788,49.5883,24793.0
2020-01-02 13:30:00,52.44,52.44,52.29,52.32,17371.0,49.5883,49.5883,49.4465,49.4748,17371.0
2020-01-02 13:35:00,52.33,52.36,52.28,52.31,13029.0,49.4843,49.5126,49.437,49.4654,13029.0
2020-01-02 13:40:00,52.3,52.31,52.25,52.25,12495.0,49.4559,49.4654,49.4086,49.4086,12495.0
2020-01-02 13:45:00,52.25,52.26,52.23,52.23,17597.0,49.4086,49.4181,49.3897,49.3897,17597.0
2020-01-02 13:50:00,52.23,52.25,52.23,52.25,6832.0,49.3897,49.4086,49.3897,49.4086,6832.0
2020-01-02 13:55:00,52.25,52.26,52.21,52.26,15913.0,49.4086,49.4181,49.3708,49.4181,15913.0
2020-01-02 14:00:00,52.26,52.27,52.2,52.21,19425.0,49.4181,49.4275,49.3613,49.3708,19425.0
2020-01-02 14:05:00,52.21,52.28,52.21,52.23,12405.0,49.3708,49.437,49.3708,49.3897,12405.0
2020-01-02 14:10:00,52.23,52.24,52.2,52.21,13489.0,49.3897,49.3992,49.3613,49.3708,13489.0
2020-01-02 14:15:00,52.22,52.28,52.21,52.24,14760.0,49.3803,49.437,49.3708,49.3992,14760.0
2020-01-02 14:20:00,52.25,52.29,52.25,52.26,26457.0,49.4086,49.4465,49.4086,49.4181,26457.0
2020-01-02 14:25:00,52.26,52.26,52.24,52.26,12513.0,49.4181,49.4181,49.3992,49.4181,12513.0
2020-01-02 14:30:00,52.25,52.27,52.19,52.21,20772.0,49.4086,49.4275,49.3519,49.3708,20772.0
2020-01-02 14:35:00,52.2,52.25,52.2,52.22,10154.0,49.3613,49.4086,49.3613,49.3803,10154.0
2020-01-02 14:40:00,52.22,52.25,52.21,52.23,12328.0,49.3803,49.4086,49.3708,49.3897,12328.0
2020-01-02 14:45:00,52.24,52.26,52.19,52.24,49866.0,49.3992,49.4181,49.3519,49.3992,49866.0
2020-01-02 14:50:00,52.24,52.25,52.23,52.23,17085.0,49.3992,49.4086,49.3897,49.3897,17085.0
2020-01-02 14:55:00,52.23,52.26,52.21,52.22,25748.0,49.3897,49.4181,49.3708,49.3803,25748.0
2020-01-02 15:00:00,52.21,52.21,52.16,52.17,15093.0,49.3708,49.3708,49.3235,49.333,15093.0
2020-01-02 15:05:00,52.18,52.18,52.15,52.17,15161.0,49.3424,49.3424,49.3141,49.333,15161.0
2020-01-02 15:10:00,52.18,52.21,52.16,52.16,16198.0,49.3424,49.3708,49.3235,49.3235,16198.0
2020-01-02 15:15:00,52.16,52.19,52.13,52.13,23918.0,49.3235,49.3519,49.2952,49.2952,23918.0
2020-01-02 15:20:00,52.15,52.17,52.14,52.16,19893.0,49.3141,49.333,49.3046,49.3235,19893.0
2020-01-02 15:25:00,52.16,52.26,52.15,52.25,24399.0,49.3235,49.4181,49.3141,49.4086,24399.0
2020-01-02 15:30:00,52.26,52.26,52.22,52.25,46841.0,49.4181,49.4181,49.3803,49.4086,46841.0
2020-01-02 15:35:00,52.25,52.35,52.24,52.32,73687.0,49.4086,49.5032,49.3992,49.4748,73687.0
2020-01-02 15:40:00,52.32,52.37,52.29,52.34,61293.0,49.4748,49.5221,49.4465,49.4937,61293.0
2020-01-02 15:45:00,52.34,52.36,52.3,52.32,68879.0,49.4937,49.5126,49.4559,49.4748,68879.0
2020-01-02 15:50:00,52.32,52.47,52.31,52.46,110267.0,49.4748,49.6167,49.4654,49.6072,110267.0
2020-01-02 15:55:00,52.47,52.58,52.44,52.57,285828.0,49.6167,49.7207,49.5883,49.7112,285828.0
2020-01-03 09:30:00,52.45,52.68,52.4,52.64,47495.0,49.5978,49.8152,49.5505,49.7774,47495.0
2020-01-03 09:35:00,52.63,53.01,52.62,53.01,125726.0,49.768,50.1273,49.7585,50.1273,125726.0
2020-01-03 09:40:00,53.0,53.0,52.83,52.86,68190.0,50.1178,50.1178,49.9571,49.9855,68190.0
2020-01-03 09:45:00,52.86,52.92,52.78,52.86,37684.0,49.9855,50.0422,49.9098,49.9855,37684.0
2020-01-03 09:50:00,52.85,52.92,52.8,52.89,28004.0,49.976,50.0422,49.9287,50.0138,28004.0
2020-01-03 09:55:00,52.87,52.92,52.82,52.85,17924.0,49.9949,50.0422,49.9476,49.976,17924.0
2020-01-03 10:00:00,52.85,52.9,52.77,52.8,45037.0,49.976,50.0233,49.9004,49.9287,45037.0
2020-01-03 10:05:00,52.8,52.83,52.76,52.82,17269.0,49.9287,49.9571,49.8909,49.9476,17269.0
2020-01-03 10:10:00,52.8,52.96,52.76,52.96,30426.0,49.9287,50.08,49.8909,50.08,30426.0
2020-01-03 10:15:00,52.97,53.22,52.97,53.2,102922.0,50.0895,50.3259,50.0895,50.307,102922.0
2020-01-03 10:20:00,53.2,53.21,52.93,52.99,99466.0,50.307,50.3164,50.0517,50.1084,99466.0
2020-01-03 10:25:00,52.98,52.99,52.87,52.92,41592.0,50.0989,50.1084,49.9949,50.0422,41592.0
2020-01-03 10:30:00,52.92,52.93,52.8,52.83,39457.0,50.0422,50.0517,49.9287,49.9571,39457.0
2020-01-03 10:35:00,52.82,52.97,52.82,52.97,38749.0,49.9476,50.0895,49.9476,50.0895,38749.0
2020-01-03 10:40:00,52.96,53.0,52.92,52.96,33636.0,50.08,50.1178,50.0422,50.08,33636.0
2020-01-03 10:45:00,52.96,53.0,52.86,52.86,17180.0,50.08,50.1178,49.9855,49.9855,17180.0
2020-01-03 10:50:00,52.87,52.9,52.81,52.84,31874.0,49.9949,50.0233,49.9382,49.9665,31874.0
2020-01-03 10:55:00,52.84,52.9,52.81,52.9,37744.0,49.9665,50.0233,49.9382,50.0233,37744.0
2020-01-03 11:00:00,52.88,53.0,52.81,52.92,65844.0,50.0044,50.1178,49.9382,50.0422,65844.0
2020-01-03 11:05:00,52.92,52.96,52.79,52.85,69074.0,50.0422,50.08,49.9193,49.976,69074.0
2020-01-03 11:10:00,52.84,52.9,52.79,52.83,23626.0,49.9665,50.0233,49.9193,49.9571,23626.0
2020-01-03 11:15:00,52.82,52.83,52.71,52.79,15295.0,49.9476,49.9571,49.8436,49.9193,15295.0
2020-01-03 11:20:00,52.78,52.82,52.76,52.8,20857.0,49.9098,49.9476,49.8909,49.9287,20857.0
2020-01-03 11:25:00,52.79,52.87,52.77,52.87,41359.0,49.9193,49.9949,49.9004,49.9949,41359.0
2020-01-03 11:30:00,52.87,52.88,52.82,52.88,22350.0,49.9949,50.0044,49.9476,50.0044,22350.0
2020-01-03 11:35:00,52.88,52.93,52.86,52.92,35295.0,50.0044,50.0517,49.9855,50.0422,35295.0
2020-01-03 11:40:00,52.91,53.0,52.88,52.98,45761.0,50.0327,50.1178,50.0044,50.0989,45761.0
2020-01-03 11:45:00,52.98,53.05,52.96,52.96,13315.0,50.0989,50.1651,50.08,50.08,13315.0
2020-01-03 11:50:00,52.96,53.01,52.91,52.94,32377.0,50.08,50.1273,50.0327,50.0611,32377.0
2020-01-03 11:55:00,52.94,52.95,52.85,52.86,37433.0,50.0611,50.0706,49.976,49.9855,37433.0
2020-01-03 12:00:00,52.86,52.89,52.77,52.79,21364.0,49.9855,50.0138,49.9004,49.9193,21364.0
2020-01-03 12:05:00,52.79,52.83,52.71,52.81,28410.0,49.9193,49.9571,49.8436,49.9382,28410.0
2020-01-03 12:10:00,52.81,52.81,52.77,52.8,10949.0,49.9382,49.9382,49.9004,49.9287,10949.0
2020-01-03 12:15:00,52.8,52.83,52.78,52.79,18364.0,49.9287,49.9571,49.9098,49.9193,18364.0
2020-01-03 12:20:00,52.8,52.81,52.73,52.77,21200.0,49.9287,49.9382,49.8625,49.9004,21200.0
2020-01-03 12:25:00,52.77,52.83,52.75,52.76,12798.0,49.9004,49.9571,49.8814,49.8909,12798.0
2020-01-03 12:30:00,52.76,52.81,52.76,52.77,22308.0,49.8909,49.9382,49.8909,49.9004,22308.0
2020-01-03 12:35:00,52.78,52.8,52.76,52.77,7353.0,49.9098,49.9287,49.8909,49.9004,7353.0
2020-01-03 12:40:00,52.78,52.8,52.75,52.76,11190.0,49.9098,49.9287,49.8814,49.8909,11190.0
2020-01-03 12:45:00,52.77,52.85,52.77,52.81,44816.0,49.9004,49.976,49.9004,49.9382,44816.0
2020-01-03 12:50:00,52.81,52.89,52.81,52.86,70715.0,49.9382,50.0138,49.9382,49.9855,70715.0
2020-01-03 12:55:00,52.86,52.89,52.84,52.84,7993.0,49.9855,50.0138,49.9665,49.9665,7993.0
2020-01-03 13:00:00,52.83,52.84,52.77,52.78,16257.0,49.9571,49.9665,49.9004,49.9098,16257.0
2020-01-03 13:05:00,52.78,52.82,52.77,52.79,10256.0,49.9098,49.9476,49.9004,49.9193,10256.0
2020-01-03 13:10:00,52.79,52.83,52.78,52.8,15794.0,49.9193,49.9571,49.9098,49.9287,15794.0
2020-01-03 13:15:00,52.8,52.88,52.79,52.81,50970.0,49.9287,50.0044,49.9193,49.9382,50970.0
2020-01-03 13:20:00,52.8,52.81,52.77,52.78,18800.0,49.9287,49.9382,49.9004,49.9098,18800.0
2020-01-03 13:25:00,52.78,52.84,52.77,52.84,15965.0,49.9098,49.9665,49.9004,49.9665,15965.0
2020-01-03 13:30:00,52.84,52.87,52.82,52.86,20777.0,49.9665,49.9949,49.9476,49.9855,20777.0
2020-01-03 13:35:00,52.85,52.86,52.73,52.78,68176.0,49.976,49.9855,49.8625,49.9098,68176.0
2020-01-03 13:40:00,52.78,52.82,52.71,52.74,21904.0,49.9098,49.9476,49.8436,49.872,21904.0
2020-01-03 13:45:00,52.74,52.77,52.74,52.75,19590.0,49.872,49.9004,49.872,49.8814,19590.0
2020-01-03 13:50:00,52.75,52.77,52.72,52.72,13510.0,49.8814,49.9004,49.8531,49.8531,13510.0
2020-01-03 13:55:00,52.73,52.77,52.71,52.72,28941.0,49.8625,49.9004,49.8436,49.8531,28941.0
2020-01-03 14:00:00,52.72,52.78,52.71,52.72,21899.0,49.8531,49.9098,49.8436,49.8531,21899.0
2020-01-03 14:05:00,52.72,52.75,52.62,52.65,22636.0,49.8531,49.8814,49.7585,49.7869,22636.0
2020-01-03 14:10:00,52.64,52.69,52.64,52.65,16904.0,49.7774,49.8247,49.7774,49.7869,16904.0
2020-01-03 14:15:00,52.66,52.71,52.66,52.67,11882.0,49.7963,49.8436,49.7963,49.8058,11882.0
2020-01-03 14:20:00,52.66,52.73,52.63,52.7,12836.0,49.7963,49.8625,49.768,49.8342,12836.0
2020-01-03 14:25:00,52.7,52.71,52.65,52.71,9216.0,49.8342,49.8436,49.7869,49.8436,9216.0
2020-01-03 14:30:00,52.71,52.71,52.66,52.68,8820.0,49.8436,49.8436,49.7963,49.8152,8820.0
2020-01-03 14:35:00,52.69,52.69,52.65,52.68,10232.0,49.8247,49.8247,49.7869,49.8152,10232.0
2020-01-03 14:40:00,52.68,52.71,52.67,52.7,20871.0,49.8152,49.8436,49.8058,49.8342,20871.0
2020-01-03 14:45:00,52.7,52.71,52.67,52.7,34874.0,49.8342,49.8436,49.8058,49.8342,34874.0
2020-01-03 14:50:00,52.7,52.72,52.69,52.71,30278.0,49.8342,49.8531,49.8247,49.8436,30278.0
2020-01-03 14:55:00,52.71,52.86,52.69,52.84,30724.0,49.8436,49.9855,49.8247,49.9665,30724.0
2020-01-03 15:00:00,52.85,52.86,52.82,52.84,25254.0,49.976,49.9855,49.9476,49.9665,25254.0
2020-01-03 15:05:00,52.84,52.86,52.77,52.85,27760.0,49.9665,49.9855,49.9004,49.976,27760.0
2020-01-03 15:10:00,52.85,52.88,52.83,52.85,52118.0,49.976,50.0044,49.9571,49.976,52118.0
2020-01-03 15:15:00,52.85,52.9,52.81,52.9,41893.0,49.976,50.0233,49.9382,50.0233,41893.0
2020-01-03 15:20:00,52.91,52.97,52.89,52.89,36951.0,50.0327,50.0895,50.0138,50.0138,36951.0
2020-01-03 15:25:00,52.9,52.92,52.87,52.91,35509.0,50.0233,50.0422,49.9949,50.0327,35509.0
2020-01-03 15:30:00,52.9,52.91,52.87,52.9,31255.0,50.0233,50.0327,49.9949,50.0233,31255.0
2020-01-03 15:35:00,52.9,52.94,52.88,52.9,49133.0,50.0233,50.0611,50.0044,50.0233,49133.0
2020-01-03 15:40:00,52.9,52.91,52.87,52.9,43281.0,50.0233,50.0327,49.9949,50.0233,43281.0
2020-01-03 15:45:00,52.89,52.91,52.84,52.89,55744.0,50.0138,50.0327,49.9665,50.0138,55744.0
2020-01-03 15:50:00,52.89,52.93,52.86,52.89,120763.0,50.0138,50.0517,49.9855,50.0138,120763.0
2020-01-03 15:55:00,52.89,52.99,52.86,52.94,186855.0,50.0138,50.1084,49.9855,50.0611,186855.0
2020-01-06 09:30:00,53.36,53.49,53.21,53.4,79657.0,50.4583,50.5812,50.3164,50.4961,79657.0
2020-01-06 09:35:00,53.41,53.62,53.41,53.5,67548.0,50.5055,50.7041,50.5055,50.5907,67548.0
2020-01-06 09:40:00,53.51,53.55,53.3,53.37,90252.0,50.6001,50.6379,50.4015,50.4677,90252.0
2020-01-06 09:45:00,53.37,53.5,53.28,53.41,45123.0,50.4677,50.5907,50.3826,50.5055,45123.0
2020-01-06 09:50:00,53.43,53.62,53.39,53.57,58397.0,50.5245,50.7041,50.4866,50.6568,58397.0
2020-01-06 09:55:00,53.58,53.71,53.51,53.71,41891.0,50.6663,50.7892,50.6001,50.7892,41891.0
2020-01-06 10:00:00,53.71,53.79,53.57,53.76,66674.0,50.7892,50.8649,50.6568,50.8365,66674.0
2020-01-06 10:05:00,53.75,53.89,53.64,53.89,77391.0,50.8271,50.9594,50.723,50.9594,77391.0
2020-01-06 10:10:00,53.89,53.91,53.75,53.75,24043.0,50.9594,50.9784,50.8271,50.8271,24043.0
2020-01-06 10:15:00,53.75,53.79,53.72,53.75,22810.0,50.8271,50.8649,50.7987,50.8271,22810.0
2020-01-06 10:20:00,53.75,53.86,53.75,53.86,48551.0,50.8271,50.9311,50.8271,50.9311,48551.0
2020-01-06 10:25:00,53.87,53.91,53.82,53.87,36123.0,50.9405,50.9784,50.8933,50.9405,36123.0
2020-01-06 10:30:00,53.86,53.92,53.83,53.87,67697.0,50.9311,50.9878,50.9027,50.9405,67697.0
2020-01-06 10:35:00,53.88,53.91,53.8,53.9,48642.0,50.95,50.9784,50.8743,50.9689,48642.0
2020-01-06 10:40:00,53.9,53.96,53.85,53.94,20481.0,50.9689,51.0256,50.9216,51.0067,20481.0
2020-01-06 10:45:00,53.95,54.01,53.9,53.99,29956.0,51.0162,51.0729,50.9689,51.054,29956.0
2020-01-06 10:50:00,54.0,54.02,53.95,53.97,24942.0,51.0635,51.0824,51.0162,51.0351,24942.0
2020-01-06 10:55:00,53.97,54.09,53.96,54.05,69515.0,51.0351,51.1486,51.0256,51.1107,69515.0
2020-01-06 11:00:00,54.05,54.1,54.02,54.04,14343.0,51.1107,51.158,51.0824,51.1013,14343.0
2020-01-06 11:05:00,54.05,54.06,53.98,54.03,30266.0,51.1107,51.1202,51.0446,51.0918,30266.0
2020-01-06 11:10:00,54.02,54.08,53.97,54.05,45890.0,51.0824,51.1391,51.0351,51.1107,45890.0
2020-01-06 11:15:00,54.04,54.06,53.95,53.95,38771.0,51.1013,51.1202,51.0162,51.0162,38771.0
2020-01-06 11:20:00,53.96,53.98,53.87,53.88,18428.0,51.0256,51.0446,50.9405,50.95,18428.0
2020-01-06 11:25:00,53.88,53.93,53.84,53.87,14451.0,50.95,50.9973,50.9122,50.9405,14451.0
2020-01-06 11:30:00,53.87,53.91,53.81,53.82,20625.0,50.9405,50.9784,50.8838,50.8933,20625.0
2020-01-06 11:35:00,53.83,53.84,53.75,53.76,13011.0,50.9027,50.9122,50.8271,50.8365,13011.0
2020-01-06 11:40:00,53.75,53.81,53.7,53.71,41380.0,50.8271,50.8838,50.7798,50.7892,41380.0
2020-01-06 11:45:00,53.72,53.8,53.71,53.79,13979.0,50.7987,50.8743,50.7892,50.8649,13979.0
2020-01-06 11:50:00,53.79,53.79,53.72,53.74,13200.0,50.8649,50.8649,50.7987,50.8176,13200.0
2020-01-06 11:55:00,53.75,53.75,53.67,53.72,21410.0,50.8271,50.8271,50.7514,50.7987,21410.0
2020-01-06 12:00:00,53.72,53.75,53.68,53.74,13820.0,50.7987,50.8271,50.7609,50.8176,13820.0
2020-01-06 12:05:00,53.74,53.76,53.72,53.72,10487.0,50.8176,50.8365,50.7987,50.7987,10487.0
2020-01-06 12:10:00,53.72,53.73,53.67,53.68,13386.0,50.7987,50.8081,50.7514,50.7609,13386.0
2020-01-06 12:15:00,53.68,53.7,53.65,53.69,17361.0,50.7609,50.7798,50.7325,50.7703,17361.0
2020-01-06 12:20:00,53.68,53.72,53.66,53.67,10870.0,50.7609,50.7987,50.742,50.7514,10870.0
2020-01-06 12:25:00,53.66,53.68,53.62,53.65,13375.0,50.742,50.7609,50.7041,50.7325,13375.0
2020-01-06 12:30:00,53.67,53.71,53.66,53.69,8300.0,50.7514,50.7892,50.742,50.7703,8300.0
2020-01-06 12:35:00,53.7,53.71,53.66,53.68,10022.0,50.7798,50.7892,50.742,50.7609,10022.0
2020-01-06 12:40:00,53.69,53.71,53.65,53.67,11396.0,50.7703,50.7892,50.7325,50.7514,11396.0
2020-01-06 12:45:00,53.68,53.72,53.61,53.64,18556.0,50.7609,50.7987,50.6947,50.723,18556.0
2020-01-06 12:50:00,53.65,53.68,53.62,53.68,10000.0,50.7325,50.7609,50.7041,50.7609,10000.0
2020-01-06 12:55:00,53.68,53.69,53.66,53.69,7616.0,50.7609,50.7703,50.742,50.7703,7616.0
2020-01-06 13:00:00,53.68,53.69,53.64,53.64,11453.0,50.7609,50.7703,50.723,50.723,11453.0
2020-01-06 13:05:00,53.64,53.64,53.52,53.52,42893.0,50.723,50.723,50.6096,50.6096,42893.0
2020-01-06 13:10:00,53.51,53.57,53.51,53.54,11293.0,50.6001,50.6568,50.6001,50.6285,11293.0
2020-01-06 13:15:00,53.54,53.55,53.5,53.5,25764.0,50.6285,50.6379,50.5907,50.5907,25764.0
2020-01-06 13:20:00,53.5,53.51,53.44,53.48,52837.0,50.5907,50.6001,50.5339,50.5717,52837.0
2020-01-06 13:25:00,53.49,53.51,53.45,53.45,23251.0,50.5812,50.6001,50.5434,50.5434,23251.0
2020-01-06 13:30:00,53.45,53.46,53.42,53.43,15622.0,50.5434,50.5528,50.515,50.5245,15622.0
2020-01-06 13:35:00,53.43,53.44,53.4,53.41,17866.0,50.5245,50.5339,50.4961,50.5055,17866.0
2020-01-06 13:40:00,53.41,53.42,53.36,53.36,18554.0,50.5055,50.515,50.4583,50.4583,18554.0
2020-01-06 13:45:00,53.37,53.38,53.32,53.35,12491.0,50.4677,50.4772,50.4204,50.4488,12491.0
2020-01-06 13:50:00,53.34,53.35,53.3,53.32,38230.0,50.4394,50.4488,50.4015,50.4204,38230.0
2020-01-06 13:55:00,53.32,53.38,53.31,53.37,9925.0,50.4204,50.4772,50.411,50.4677,9925.0
2020-01-06 14:00:00,53.37,53.37,53.3,53.32,27972.0,50.4677,50.4677,50.4015,50.4204,27972.0
2020-01-06 14:05:00,53.33,53.34,53.31,53.33,14163.0,50.4299,50.4394,50.411,50.4299,14163.0
2020-01-06 14:10:00,53.33,53.34,53.3,53.33,20924.0,50.4299,50.4394,50.4015,50.4299,20924.0
2020-01-06 14:15:00,53.32,53.33,53.29,53.3,25197.0,50.4204,50.4299,50.3921,50.4015,25197.0
2020-01-06 14:20:00,53.3,53.41,53.3,53.4,55384.0,50.4015,50.5055,50.4015,50.4961,55384.0
2020-01-06 14:25:00,53.4,53.44,53.39,53.43,53848.0,50.4961,50.5339,50.4866,50.5245,53848.0
2020-01-06 14:30:00,53.43,53.56,53.42,53.55,110833.0,50.5245,50.6474,50.515,50.6379,110833.0
2020-01-06 14:35:00,53.55,53.64,53.52,53.53,65692.0,50.6379,50.723,50.6096,50.619,65692.0
2020-01-06 14:40:00,53.54,53.56,53.51,53.54,71235.0,50.6285,50.6474,50.6001,50.6285,71235.0
2020-01-06 14:45:00,53.53,53.6,53.52,53.54,20839.0,50.619,50.6852,50.6096,50.6285,20839.0
2020-01-06 14:50:00,53.54,53.56,53.46,53.47,23518.0,50.6285,50.6474,50.5528,50.5623,23518.0
2020-01-06 14:55:00,53.47,53.6,53.46,53.6,21221.0,50.5623,50.6852,50.5528,50.6852,21221.0
2020-01-06 15:00:00,53.6,53.61,53.57,53.58,29710.0,50.6852,50.6947,50.6568,50.6663,29710.0
2020-01-06 15:05:00,53.57,53.6,53.5,53.59,14728.0,50.6568,50.6852,50.5907,50.6758,14728.0
2020-01-06 15:10:00,53.58,53.6,53.55,53.6,19621.0,50.6663,50.6852,50.6379,50.6852,19621.0
2020-01-06 15:15:00,53.59,53.59,53.43,53.45,27700.0,50.6758,50.6758,50.5245,50.5434,27700.0
2020-01-06 15:20:00,53.44,53.51,53.42,53.48,18460.0,50.5339,50.6001,50.515,50.5717,18460.0
2020-01-06 15:25:00,53.48,53.48,53.44,53.48,18503.0,50.5717,50.5717,50.5339,50.5717,18503.0
2020-01-06 15:30:00,53.47,53.56,53.45,53.55,27489.0,50.5623,50.6474,50.5434,50.6379,27489.0
2020-01-06 15:35:00,53.55,53.56,53.49,53.5,40303.0,50.6379,50.6474,50.5812,50.5907,40303.0
2020-01-06 15:40:00,53.5,53.51,53.46,53.48,79227.0,50.5907,50.6001,50.5528,50.5717,79227.0
2020-01-06 15:45:00,53.48,53.51,53.47,53.5,51114.0,50.5717,50.6001,50.5623,50.5907,51114.0
2020-01-06 15:50:00,53.5,53.51,53.39,53.4,93151.0,50.5907,50.6001,50.4866,50.4961,93151.0
2020-01-06 15:55:00,53.4,53.42,53.38,53.39,225306.0,50.4961,50.515,50.4772,50.4866,225306.0
2020-01-07 09:30:00,53.96,54.01,53.6,53.77,168747.0,51.0256,51.0729,50.6852,50.846,168747.0
2020-01-07 09:35:00,53.78,53.96,53.76,53.85,80631.0,50.8554,51.0256,50.8365,50.9216,80631.0
2020-01-07 09:40:00,53.84,53.84,53.59,53.66,26186.0,50.9122,50.9122,50.6758,50.742,26186.0
2020-01-07 09:45:00,53.64,53.69,53.51,53.55,15834.0,50.723,50.7703,50.6001,50.6379,15834.0
2020-01-07 09:50:00,53.55,53.61,53.55,53.57,16128.0,50.6379,50.6947,50.6379,50.6568,16128.0
2020-01-07 09:55:00,53.57,53.63,53.54,53.6,14621.0,50.6568,50.7136,50.6285,50.6852,14621.0
2020-01-07 10:00:00,53.6,53.67,53.55,53.59,19320.0,50.6852,50.7514,50.6379,50.6758,19320.0
2020-01-07 10:05:00,53.59,53.61,53.48,53.53,29427.0,50.6758,50.6947,50.5717,50.619,29427.0
2020-01-07 10:10:00,53.53,53.57,53.44,53.56,13310.0,50.619,50.6568,50.5339,50.6474,13310.0
2020-01-07 10:15:00,53.55,53.7,53.54,53.7,16702.0,50.6379,50.7798,50.6285,50.7798,16702.0
2020-01-07 10:20:00,53.7,53.73,53.66,53.66,21743.0,50.7798,50.8081,50.742,50.742,21743.0
2020-01-07 10:25:00,53.65,53.66,53.58,53.62,19156.0,50.7325,50.742,50.6663,50.7041,19156.0
2020-01-07 10:30:00,53.62,53.64,53.52,53.56,12306.0,50.7041,50.723,50.6096,50.6474,12306.0
2020-01-07 10:35:00,53.57,53.64,53.56,53.63,11258.0,50.6568,50.723,50.6474,50.7136,11258.0
2020-01-07 10:40:00,53.63,53.64,53.56,53.56,11152.0,50.7136,50.723,50.6474,50.6474,11152.0
2020-01-07 10:45:00,53.58,53.61,53.58,53.6,7809.0,50.6663,50.6947,50.6663,50.6852,7809.0
2020-01-07 10:50:00,53.59,53.64,53.57,53.59,12274.0,50.6758,50.723,50.6568,50.6758,12274.0
2020-01-07 10:55:00,53.59,53.63,53.55,53.55,12568.0,50.6758,50.7136,50.6379,50.6379,12568.0
2020-01-07 11:00:00,53.56,53.57,53.52,53.54,8124.0,50.6474,50.6568,50.6096,50.6285,8124.0
2020-01-07 11:05:00,53.53,53.53,53.43,53.49,26598.0,50.619,50.619,50.5245,50.5812,26598.0
2020-01-07 11:10:00,53.49,53.55,53.48,53.55,11617.0,50.5812,50.6379,50.5717,50.6379,11617.0
2020-01-07 11:15:00,53.54,53.55,53.47,53.51,15949.0,50.6285,50.6379,50.5623,50.6001,15949.0
2020-01-07 11:20:00,53.51,53.51,53.43,53.47,22718.0,50.6001,50.6001,50.5245,50.5623,22718.0
2020-01-07 11:25:00,53.48,53.49,53.46,53.49,10852.0,50.5717,50.5812,50.5528,50.5812,10852.0
2020-01-07 11:30:00,53.48,53.5,53.44,53.46,10402.0,50.5717,50.5907,50.5339,50.5528,10402.0
2020-01-07 11:35:00,53.46,53.46,53.34,53.36,21529.0,50.5528,50.5528,50.4394,50.4583,21529.0
2020-01-07 11:40:00,53.35,53.38,53.34,53.35,9713.0,50.4488,50.4772,50.4394,50.4488,9713.0
2020-01-07 11:45:00,53.36,53.38,53.35,53.37,8419.0,50.4583,50.4772,50.4488,50.4677,8419.0
2020-01-07 11:50:00,53.36,53.36,53.27,53.34,15107.0,50.4583,50.4583,50.3732,50.4394,15107.0
2020-01-07 11:55:00,53.34,53.41,53.34,53.4,8483.0,50.4394,50.5055,50.4394,50.4961,8483.0
2020-01-07 12:00:00,53.4,53.43,53.37,53.42,12455.0,50.4961,50.5245,50.4677,50.515,12455.0
2020-01-07 12:05:00,53.43,53.48,53.42,53.48,16356.0,50.5245,50.5717,50.515,50.5717,16356.0
2020-01-07 12:10:00,53.49,53.5,53.44,53.48,11731.0,50.5812,50.5907,50.5339,50.5717,11731.0
2020-01-07 12:15:00,53.48,53.54,53.45,53.53,6995.0,50.5717,50.6285,50.5434,50.619,6995.0
2020-01-07 12:20:00,53.54,53.54,53.48,53.51,12391.0,50.6285,50.6285,50.5717,50.6001,12391.0
2020-01-07 12:25:00,53.51,53.54,53.48,53.5,10688.0,50.6001,50.6285,50.5717,50.5907,10688.0
2020-01-07 12:30:00,53.5,53.51,53.45,53.47,23919.0,50.5907,50.6001,50.5434,50.5623,23919.0
2020-01-07 12:35:00,53.48,53.53,53.48,53.51,7654.0,50.5717,50.619,50.5717,50.6001,7654.0
2020-01-07 12:40:00,53.51,53.52,53.47,53.48,6842.0,50.6001,50.6096,50.5623,50.5717,6842.0
2020-01-07 12:45:00,53.49,53.53,53.47,53.49,12910.0,50.5812,50.619,50.5623,50.5812,12910.0
2020-01-07 12:50:00,53.48,53.54,53.47,53.52,13048.0,50.5717,50.6285,50.5623,50.6096,13048.0
2020-01-07 12:55:00,53.52,53.59,53.51,53.53,16540.0,50.6096,50.6758,50.6001,50.619,16540.0
2020-01-07 13:00:00,53.53,53.54,53.53,53.53,4899.0,50.619,50.6285,50.619,50.619,4899.0
2020-01-07 13:05:00,53.54,53.55,53.48,53.48,37960.0,50.6285,50.6379,50.5717,50.5717,37960.0
2020-01-07 13:10:00,53.48,53.53,53.48,53.52,19076.0,50.5717,50.619,50.5717,50.6096,19076.0
2020-01-07 13:15:00,53.53,53.55,53.51,53.53,12205.0,50.619,50.6379,50.6001,50.619,12205.0
2020-01-07 13:20:00,53.53,53.54,53.47,53.51,22232.0,50.619,50.6285,50.5623,50.6001,22232.0
2020-01-07 13:25:00,53.52,53.53,53.47,53.47,9666.0,50.6096,50.619,50.5623,50.5623,9666.0
2020-01-07 13:30:00,53.48,53.5,53.47,53.49,35130.0,50.5717,50.5907,50.5623,50.5812,35130.0
2020-01-07 13:35:00,53.5,53.52,53.47,53.49,39030.0,50.5907,50.6096,50.5623,50.5812,39030.0
2020-01-07 13:40:00,53.48,53.49,53.39,53.41,19000.0,50.5717,50.5812,50.4866,50.5055,19000.0
2020-01-07 13:45:00,53.41,53.49,53.41,53.49,12869.0,50.5055,50.5812,50.5055,50.5812,12869.0
2020-01-07 13:50:00,53.49,53.49,53.38,53.41,12175.0,50.5812,50.5812,50.4772,50.5055,12175.0
2020-01-07 13:55:00,53.41,53.53,53.4,53.51,21549.0,50.5055,50.619,50.4961,50.6001,21549.0
2020-01-07 14:00:00,53.51,53.51,53.43,53.44,24608.0,50.6001,50.6001,50.5245,50.5339,24608.0
2020-01-07 14:05:00,53.45,53.47,53.44,53.46,12792.0,50.5434,50.5623,50.5339,50.5528,12792.0
2020-01-07 14:10:00,53.46,53.47,53.37,53.38,40657.0,50.5528,50.5623,50.4677,50.4772,40657.0
2020-01-07 14:15:00,53.39,53.39,53.33,53.36,19456.0,50.4866,50.4866,50.4299,50.4583,19456.0
2020-01-07 14:20:00,53.35,53.35,53.28,53.3,14576.0,50.4488,50.4488,50.3826,50.4015,14576.0
2020-01-07 14:25:00,53.3,53.35,53.29,53.35,15881.0,50.4015,50.4488,50.3921,50.4488,15881.0
2020-01-07 14:30:00,53.35,53.36,53.31,53.32,15513.0,50.4488,50.4583,50.411,50.4204,15513.0
2020-01-07 14:35:00,53.33,53.36,53.32,53.32,19135.0,50.4299,50.4583,50.4204,50.4204,19135.0
2020-01-07 14:40:00,53.33,53.35,53.31,53.35,11781.0,50.4299,50.4488,50.411,50.4488,11781.0
2020-01-07 14:45:00,53.34,53.36,53.29,53.36,23105.0,50.4394,50.4583,50.3921,50.4583,23105.0
2020-01-07 14:50:00,53.36,53.36,53.32,53.34,18024.0,50.4583,50.4583,50.4204,50.4394,18024.0
2020-01-07 14:55:00,53.33,53.34,53.29,53.33,22489.0,50.4299,50.4394,50.3921,50.4299,22489.0
2020-01-07 15:00:00,53.33,53.33,53.26,53.27,12965.0,50.4299,50.4299,50.3637,50.3732,12965.0
2020-01-07 15:05:00,53.27,53.3,53.26,53.3,19025.0,50.3732,50.4015,50.3637,50.4015,19025.0
2020-01-07 15:10:00,53.3,53.3,53.24,53.26,23293.0,50.4015,50.4015,50.3448,50.3637,23293.0
2020-01-07 15:15:00,53.26,53.26,53.23,53.23,17842.0,50.3637,50.3637,50.3353,50.3353,17842.0
2020-01-07 15:20:00,53.24,53.24,53.18,53.19,139400.0,50.3448,50.3448,50.2881,50.2975,139400.0
2020-01-07 15:25:00,53.19,53.19,53.11,53.12,115533.0,50.2975,50.2975,50.2219,50.2313,115533.0
2020-01-07 15:30:00,53.12,53.14,53.12,53.14,66961.0,50.2313,50.2502,50.2313,50.2502,66961.0
2020-01-07 15:35:00,53.14,53.25,53.13,53.19,239319.0,50.2502,50.3542,50.2408,50.2975,239319.0
2020-01-07 15:40:00,53.2,53.21,53.14,53.15,126998.0,50.307,50.3164,50.2502,50.2597,126998.0
2020-01-07 15:45:00,53.14,53.2,53.13,53.16,221090.0,50.2502,50.307,50.2408,50.2691,221090.0
2020-01-07 15:50:00,53.17,53.21,53.15,53.2,77582.0,50.2786,50.3164,50.2597,50.307,77582.0
2020-01-07 15:55:00,53.19,53.22,53.15,53.22,183547.0,50.2975,50.3259,50.2597,50.3259,183547.0
2020-01-08 09:30:00,53.75,54.49,53.5,54.31,248988.0,50.8271,51.5268,50.5907,51.3566,248988.0
2020-01-08 09:35:00,54.31,54.43,54.14,54.37,122603.0,51.3566,51.4701,51.1959,51.4133,122603.0
2020-01-08 09:40:00,54.39,54.57,54.27,54.29,144604.0,51.4323,51.6025,51.3188,51.3377,144604.0
2020-01-08 09:45:00,54.31,54.51,54.18,54.5,146443.0,51.3566,51.5457,51.2337,51.5363,146443.0
2020-01-08 09:50:00,54.49,54.66,54.44,54.57,262455.0,51.5268,51.6876,51.4795,51.6025,262455.0
2020-01-08 09:55:00,54.57,54.75,54.5,54.55,176396.0,51.6025,51.7727,51.5363,51.5836,176396.0
2020-01-08 10:00:00,54.54,54.58,54.44,54.53,53485.0,51.5741,51.6119,51.4795,51.5646,53485.0
2020-01-08 10:05:00,54.53,54.64,54.27,54.28,106428.0,51.5646,51.6687,51.3188,51.3282,106428.0
2020-01-08 10:10:00,54.28,54.37,54.21,54.21,89229.0,51.3282,51.4133,51.262,51.262,89229.0
2020-01-08 10:15:00,54.21,54.34,54.2,54.31,24553.0,51.262,51.385,51.2526,51.3566,24553.0
2020-01-08 10:20:00,54.3,54.42,54.27,54.33,28737.0,51.3472,51.4606,51.3188,51.3755,28737.0
2020-01-08 10:25:00,54.32,54.35,54.13,54.17,25780.0,51.3661,51.3944,51.1864,51.2242,25780.0
2020-01-08 10:30:00,54.17,54.25,54.09,54.12,52216.0,51.2242,51.2999,51.1486,51.1769,52216.0
2020-01-08 10:35:00,54.13,54.28,54.11,54.27,22663.0,51.1864,51.3282,51.1675,51.3188,22663.0
2020-01-08 10:40:00,54.27,54.27,54.09,54.2,35533.0,51.3188,51.3188,51.1486,51.2526,35533.0
2020-01-08 10:45:00,54.2,54.21,54.05,54.1,57357.0,51.2526,51.262,51.1107,51.158,57357.0
2020-01-08 10:50:00,54.1,54.17,54.06,54.08,33242.0,51.158,51.2242,51.1202,51.1391,33242.0
2020-01-08 10:55:00,54.08,54.12,54.04,54.12,29775.0,51.1391,51.1769,51.1013,51.1769,29775.0
2020-01-08 11:00:00,54.11,54.2,54.06,54.07,35098.0,51.1675,51.2526,51.1202,51.1297,35098.0
2020-01-08 11:05:00,54.05,54.12,53.93,54.12,62345.0,51.1107,51.1769,50.9973,51.1769,62345.0
2020-01-08 11:10:00,54.13,54.22,54.12,54.16,38055.0,51.1864,51.2715,51.1769,51.2148,38055.0
2020-01-08 11:15:00,54.16,54.29,54.14,54.25,122630.0,51.2148,51.3377,51.1959,51.2999,122630.0
2020-01-08 11:20:00,54.25,54.29,54.13,54.29,36426.0,51.2999,51.3377,51.1864,51.3377,36426.0
2020-01-08 11:25:00,54.29,54.48,54.28,54.45,57832.0,51.3377,51.5174,51.3282,51.489,57832.0
2020-01-08 11:30:00,54.44,54.48,54.3,54.31,47048.0,51.4795,51.5174,51.3472,51.3566,47048.0
2020-01-08 11:35:00,54.33,54.39,54.0,54.05,128921.0,51.3755,51.4323,51.0635,51.1107,128921.0
2020-01-08 11:40:00,54.06,54.34,54.0,54.29,63076.0,51.1202,51.385,51.0635,51.3377,63076.0
2020-01-08 11:45:00,54.29,54.3,54.15,54.15,61466.0,51.3377,51.3472,51.2053,51.2053,61466.0
2020-01-08 11:50:00,54.16,54.16,53.93,53.97,37693.0,51.2148,51.2148,50.9973,51.0351,37693.0
2020-01-08 11:55:00,53.95,53.95,53.62,53.65,89597.0,51.0162,51.0162,50.7041,50.7325,89597.0
2020-01-08 12:00:00,53.65,53.97,53.62,53.94,86828.0,50.7325,51.0351,50.7041,51.0067,86828.0
2020-01-08 12:05:00,53.94,54.01,53.9,53.96,40706.0,51.0067,51.0729,50.9689,51.0256,40706.0
2020-01-08 12:10:00,53.96,54.01,53.88,53.97,27792.0,51.0256,51.0729,50.95,51.0351,27792.0
2020-01-08 12:15:00,53.97,54.06,53.95,54.04,31538.0,51.0351,51.1202,51.0162,51.1013,31538.0
2020-01-08 12:20:00,54.05,54.06,53.92,54.01,24922.0,51.1107,51.1202,50.9878,51.0729,24922.0
2020-01-08 12:25:00,54.03,54.04,53.95,54.04,23280.0,51.0918,51.1013,51.0162,51.1013,23280.0
2020-01-08 12:30:00,54.04,54.06,53.96,53.98,92153.0,51.1013,51.1202,51.0256,51.0446,92153.0
2020-01-08 12:35:00,53.98,53.98,53.85,53.86,45573.0,51.0446,51.0446,50.9216,50.9311,45573.0
2020-01-08 12:40:00,53.86,53.9,53.83,53.88,21275.0,50.9311,50.9689,50.9027,50.95,21275.0
2020-01-08 12:45:00,53.88,53.93,53.86,53.88,16385.0,50.95,50.9973,50.9311,50.95,16385.0
2020-01-08 12:50:00,53.88,53.96,53.86,53.96,22028.0,50.95,51.0256,50.9311,51.0256,22028.0
2020-01-08 12:55:00,53.96,54.02,53.91,54.0,19544.0,51.0256,51.0824,50.9784,51.0635,19544.0
2020-01-08 13:00:00,53.99,53.99,53.9,53.92,17282.0,51.054,51.054,50.9689,50.9878,17282.0
2020-01-08 13:05:00,53.91,53.92,53.86,53.9,11968.0,50.9784,50.9878,50.9311,50.9689,11968.0
2020-01-08 13:10:00,53.9,53.95,53.85,53.95,15165.0,50.9689,51.0162,50.9216,51.0162,15165.0
2020-01-08 13:15:00,53.94,53.96,53.83,53.86,17385.0,51.0067,51.0256,50.9027,50.9311,17385.0
2020-01-08 13:20:00,53.85,53.91,53.78,53.91,29421.0,50.9216,50.9784,50.8554,50.9784,29421.0
2020-01-08 13:25:00,53.9,53.93,53.83,53.86,13586.0,50.9689,50.9973,50.9027,50.9311,13586.0
2020-01-08 13:30:00,53.86,53.91,53.83,53.88,15506.0,50.9311,50.9784,50.9027,50.95,15506.0
2020-01-08 13:35:00,53.88,53.89,53.83,53.87,16672.0,50.95,50.9594,50.9027,50.9405,16672.0
2020-01-08 13:40:00,53.86,53.9,53.85,53.9,14630.0,50.9311,50.9689,50.9216,50.9689,14630.0
2020-01-08 13:45:00,53.89,53.93,53.88,53.9,21211.0,50.9594,50.9973,50.95,50.9689,21211.0
2020-01-08 13:50:00,53.9,53.9,53.82,53.85,17583.0,50.9689,50.9689,50.8933,50.9216,17583.0
2020-01-08 13:55:00,53.86,53.88,53.82,53.85,11120.0,50.9311,50.95,50.8933,50.9216,11120.0
2020-01-08 14:00:00,53.85,53.9,53.82,53.87,27193.0,50.9216,50.9689,50.8933,50.9405,27193.0
2020-01-08 14:05:00,53.88,53.88,53.79,53.8,12640.0,50.95,50.95,50.8649,50.8743,12640.0
2020-01-08 14:10:00,53.8,53.81,53.69,53.7,25623.0,50.8743,50.8838,50.7703,50.7798,25623.0
2020-01-08 14:15:00,53.69,53.76,53.65,53.75,9864.0,50.7703,50.8365,50.7325,50.8271,9864.0
2020-01-08 14:20:00,53.74,53.74,53.64,53.69,15704.0,50.8176,50.8176,50.723,50.7703,15704.0
2020-01-08 14:25:00,53.68,53.68,53.62,53.63,12610.0,50.7609,50.7609,50.7041,50.7136,12610.0
2020-01-08 14:30:00,53.63,53.66,53.6,53.65,9355.0,50.7136,50.742,50.6852,50.7325,9355.0
2020-01-08 14:35:00,53.64,53.7,53.61,53.65,27224.0,50.723,50.7798,50.6947,50.7325,27224.0
2020-01-08 14:40:00,53.66,53.71,53.65,53.68,11370.0,50.742,50.7892,50.7325,50.7609,11370.0
2020-01-08 14:45:00,53.67,53.74,53.66,53.74,15692.0,50.7514,50.8176,50.742,50.8176,15692.0
2020-01-08 14:50:00,53.73,53.82,53.73,53.82,16591.0,50.8081,50.8933,50.8081,50.8933,16591.0
2020-01-08 14:55:00,53.81,53.92,53.8,53.92,19884.0,50.8838,50.9878,50.8743,50.9878,19884.0
2020-01-08 15:00:00,53.93,53.96,53.88,53.89,43811.0,50.9973,51.0256,50.95,50.9594,43811.0
2020-01-08 15:05:00,53.89,53.89,53.83,53.88,21931.0,50.9594,50.9594,50.9027,50.95,21931.0
2020-01-08 15:10:00,53.87,53.93,53.85,53.9,19940.0,50.9405,50.9973,50.9216,50.9689,19940.0
2020-01-08 15:15:00,53.89,53.9,53.86,53.89,11596.0,50.9594,50.9689,50.9311,50.9594,11596.0
2020-01-08 15:20:00,53.89,53.9,53.85,53.89,22483.0,50.9594,50.9689,50.9216,50.9594,22483.0
2020-01-08 15:25:00,53.88,53.92,53.87,53.9,23396.0,50.95,50.9878,50.9405,50.9689,23396.0
2020-01-08 15:30:00,53.89,53.9,53.83,53.83,36032.0,50.9594,50.9689,50.9027,50.9027,36032.0
2020-01-08 15:35:00,53.84,53.84,53.77,53.8,42418.0,50.9122,50.9122,50.846,50.8743,42418.0
2020-01-08 15:40:00,53.79,53.8,53.73,53.74,45259.0,50.8649,50.8743,50.8081,50.8176,45259.0
2020-01-08 15:45:00,53.74,53.78,53.58,53.59,72131.0,50.8176,50.8554,50.6663,50.6758,72131.0
2020-01-08 15:50:00,53.59,53.6,53.5,53.53,80358.0,50.6758,50.6852,50.5907,50.619,80358.0
2020-01-08 15:55:00,53.54,53.58,53.49,53.5,243380.0,50.6285,50.6663,50.5812,50.5907,243380.0
2020-01-09 09:30:00,53.61,53.67,53.51,53.54,56238.0,50.6947,50.7514,50.6001,50.6285,56238.0
2020-01-09 09:35:00,53.56,53.69,53.49,53.57,37859.0,50.6474,50.7703,50.5812,50.6568,37859.0
2020-01-09 09:40:00,53.58,53.73,53.58,53.71,77986.0,50.6663,50.8081,50.6663,50.7892,77986.0
2020-01-09 09:45:00,53.74,53.86,53.68,53.78,35417.0,50.8176,50.9311,50.7609,50.8554,35417.0
2020-01-09 09:50:00,53.82,53.97,53.8,53.95,111543.0,50.8933,51.0351,50.8743,51.0162,111543.0
2020-01-09 09:55:00,53.97,53.97,53.79,53.83,14160.0,51.0351,51.0351,50.8649,50.9027,14160.0
2020-01-09 10:00:00,53.82,53.85,53.63,53.69,20271.0,50.8933,50.9216,50.7136,50.7703,20271.0
2020-01-09 10:05:00,53.69,53.76,53.58,53.67,11636.0,50.7703,50.8365,50.6663,50.7514,11636.0
2020-01-09 10:10:00,53.67,53.71,53.57,53.7,10956.0,50.7514,50.7892,50.6568,50.7798,10956.0
2020-01-09 10:15:00,53.7,53.82,53.69,53.8,18768.0,50.7798,50.8933,50.7703,50.8743,18768.0
2020-01-09 10:20:00,53.8,53.89,53.76,53.84,18345.0,50.8743,50.9594,50.8365,50.9122,18345.0
2020-01-09 10:25:00,53.84,53.86,53.76,53.77,8543.0,50.9122,50.9311,50.8365,50.846,8543.0
2020-01-09 10:30:00,53.8,53.82,53.76,53.8,10850.0,50.8743,50.8933,50.8365,50.8743,10850.0
2020-01-09 10:35:00,53.82,53.9,53.78,53.78,19407.0,50.8933,50.9689,50.8554,50.8554,19407.0
2020-01-09 10:40:00,53.77,53.81,53.64,53.67,26219.0,50.846,50.8838,50.723,50.7514,26219.0
2020-01-09 10:45:00,53.66,53.67,53.57,53.63,14349.0,50.742,50.7514,50.6568,50.7136,14349.0
2020-01-09 10:50:00,53.64,53.68,53.63,53.65,31158.0,50.723,50.7609,50.7136,50.7325,31158.0
2020-01-09 10:55:00,53.65,53.66,53.58,53.61,17306.0,50.7325,50.742,50.6663,50.6947,17306.0
2020-01-09 11:00:00,53.61,53.61,53.54,53.55,17730.0,50.6947,50.6947,50.6285,50.6379,17730.0
2020-01-09 11:05:00,53.55,53.55,53.48,53.55,26669.0,50.6379,50.6379,50.5717,50.6379,26669.0
2020-01-09 11:10:00,53.56,53.62,53.55,53.58,24388.0,50.6474,50.7041,50.6379,50.6663,24388.0
2020-01-09 11:15:00,53.58,53.6,53.52,53.57,56192.0,50.6663,50.6852,50.6096,50.6568,56192.0
2020-01-09 11:20:00,53.57,53.61,53.5,53.54,127371.0,50.6568,50.6947,50.5907,50.6285,127371.0
2020-01-09 11:25:00,53.54,53.59,53.53,53.55,20138.0,50.6285,50.6758,50.619,50.6379,20138.0
2020-01-09 11:30:00,53.55,53.56,53.44,53.45,34378.0,50.6379,50.6474,50.5339,50.5434,34378.0
2020-01-09 11:35:00,53.46,53.49,53.41,53.43,28573.0,50.5528,50.5812,50.5055,50.5245,28573.0
2020-01-09 11:40:00,53.43,53.48,53.36,53.4,36977.0,50.5245,50.5717,50.4583,50.4961,36977.0
2020-01-09 11:45:00,53.41,53.44,53.24,53.28,58773.0,50.5055,50.5339,50.3448,50.3826,58773.0
2020-01-09 11:50:00,53.28,53.28,53.01,53.02,92099.0,50.3826,50.3826,50.1273,50.1368,92099.0
2020-01-09 11:55:00,53.02,53.17,53.01,53.1,31353.0,50.1368,50.2786,50.1273,50.2124,31353.0
2020-01-09 12:00:00,53.09,53.1,53.01,53.08,19025.0,50.203,50.2124,50.1273,50.1935,19025.0
2020-01-09 12:05:00,53.08,53.2,53.07,53.15,24406.0,50.1935,50.307,50.184,50.2597,24406.0
2020-01-09 12:10:00,53.17,53.21,53.1,53.15,29487.0,50.2786,50.3164,50.2124,50.2597,29487.0
2020-01-09 12:15:00,53.15,53.27,53.11,53.26,31303.0,50.2597,50.3732,50.2219,50.3637,31303.0
2020-01-09 12:20:00,53.26,53.29,53.17,53.22,43299.0,50.3637,50.3921,50.2786,50.3259,43299.0
2020-01-09 12:25:00,53.21,53.24,53.14,53.22,38986.0,50.3164,50.3448,50.2502,50.3259,38986.0
2020-01-09 12:30:00,53.22,53.32,53.22,53.29,16938.0,50.3259,50.4204,50.3259,50.3921,16938.0
2020-01-09 12:35:00,53.31,53.36,53.23,53.27,18065.0,50.411,50.4583,50.3353,50.3732,18065.0
2020-01-09 12:40:00,53.28,53.33,53.26,53.28,19338.0,50.3826,50.4299,50.3637,50.3826,19338.0
2020-01-09 12:45:00,53.29,53.4,53.28,53.34,16630.0,50.3921,50.4961,50.3826,50.4394,16630.0
2020-01-09 12:50:00,53.34,53.45,53.34,53.44,11943.0,50.4394,50.5434,50.4394,50.5339,11943.0
2020-01-09 12:55:00,53.44,53.47,53.35,53.36,20851.0,50.5339,50.5623,50.4488,50.4583,20851.0
2020-01-09 13:00:00,53.36,53.41,53.36,53.37,15425.0,50.4583,50.5055,50.4583,50.4677,15425.0
2020-01-09 13:05:00,53.37,53.37,53.28,53.29,15887.0,50.4677,50.4677,50.3826,50.3921,15887.0
2020-01-09 13:10:00,53.29,53.31,53.2,53.29,16761.0,50.3921,50.411,50.307,50.3921,16761.0
2020-01-09 13:15:00,53.3,53.33,53.23,53.27,22946.0,50.4015,50.4299,50.3353,50.3732,22946.0
2020-01-09 13:20:00,53.27,53.29,53.2,53.21,13994.0,50.3732,50.3921,50.307,50.3164,13994.0
2020-01-09 13:25:00,53.22,53.28,53.2,53.27,16812.0,50.3259,50.3826,50.307,50.3732,16812.0
2020-01-09 13:30:00,53.28,53.3,53.24,53.27,15097.0,50.3826,50.4015,50.3448,50.3732,15097.0
2020-01-09 13:35:00,53.28,53.31,53.18,53.18,58876.0,50.3826,50.411,50.2881,50.2881,58876.0
2020-01-09 13:40:00,53.18,53.24,53.17,53.23,16640.0,50.2881,50.3448,50.2786,50.3353,16640.0
2020-01-09 13:45:00,53.23,53.28,53.21,53.21,19967.0,50.3353,50.3826,50.3164,50.3164,19967.0
2020-01-09 13:50:00,53.21,53.24,53.12,53.12,18574.0,50.3164,50.3448,50.2313,50.2313,18574.0
2020-01-09 13:55:00,53.13,53.21,53.09,53.09,17160.0,50.2408,50.3164,50.203,50.203,17160.0
2020-01-09 14:00:00,53.09,53.2,53.09,53.15,22937.0,50.203,50.307,50.203,50.2597,22937.0
2020-01-09 14:05:00,53.15,53.2,53.1,53.11,37436.0,50.2597,50.307,50.2124,50.2219,37436.0
2020-01-09 14:10:00,53.11,53.13,53.04,53.04,23399.0,50.2219,50.2408,50.1557,50.1557,23399.0
2020-01-09 14:15:00,53.04,53.09,53.03,53.06,31535.0,50.1557,50.203,50.1462,50.1746,31535.0
2020-01-09 14:20:00,53.05,53.06,53.01,53.02,28933.0,50.1651,50.1746,50.1273,50.1368,28933.0
2020-01-09 14:25:00,53.02,53.04,52.98,53.0,24027.0,50.1368,50.1557,50.0989,50.1178,24027.0
2020-01-09 14:30:00,53.0,53.05,52.97,52.98,42642.0,50.1178,50.1651,50.0895,50.0989,42642.0
2020-01-09 14:35:00,52.99,52.99,52.93,52.95,26275.0,50.1084,50.1084,50.0517,50.0706,26275.0
2020-01-09 14:40:00,52.96,52.98,52.9,52.9,27367.0,50.08,50.0989,50.0233,50.0233,27367.0
2020-01-09 14:45:00,52.9,52.93,52.86,52.93,23566.0,50.0233,50.0517,49.9855,50.0517,23566.0
2020-01-09 14:50:00,52.92,52.97,52.91,52.93,34482.0,50.0422,50.0895,50.0327,50.0517,34482.0
2020-01-09 14:55:00,52.94,53.03,52.93,52.99,19356.0,50.0611,50.1462,50.0517,50.1084,19356.0
2020-01-09 15:00:00,52.99,53.05,52.97,53.01,20450.0,50.1084,50.1651,50.0895,50.1273,20450.0
2020-01-09 15:05:00,53.01,53.06,52.97,53.03,20834.0,50.1273,50.1746,50.0895,50.1462,20834.0
2020-01-09 15:10:00,53.03,53.12,53.01,53.1,28266.0,50.1462,50.2313,50.1273,50.2124,28266.0
2020-01-09 15:15:00,53.12,53.17,53.11,53.16,20617.0,50.2313,50.2786,50.2219,50.2691,20617.0
2020-01-09 15:20:00,53.17,53.19,53.14,53.17,18869.0,50.2786,50.2975,50.2502,50.2786,18869.0
2020-01-09 15:25:00,53.16,53.23,53.16,53.22,35811.0,50.2691,50.3353,50.2691,50.3259,35811.0
2020-01-09 15:30:00,53.22,53.26,53.2,53.21,48453.0,50.3259,50.3637,50.307,50.3164,48453.0
2020-01-09 15:35:00,53.21,53.26,53.2,53.25,77827.0,50.3164,50.3637,50.307,50.3542,77827.0
2020-01-09 15:40:00,53.25,53.33,53.24,53.32,62138.0,50.3542,50.4299,50.3448,50.4204,62138.0
2020-01-09 15:45:00,53.32,53.33,53.28,53.29,66745.0,50.4204,50.4299,50.3826,50.3921,66745.0
2020-01-09 15:50:00,53.29,53.31,53.24,53.26,95794.0,50.3921,50.411,50.3448,50.3637,95794.0
2020-01-09 15:55:00,53.26,53.31,53.23,53.25,267125.0,50.3637,50.411,50.3353,50.3542,267125.0
2020-01-10 09:30:00,53.08,53.17,52.95,53.12,68128.0,50.1935,50.2786,50.0706,50.2313,68128.0
2020-01-10 09:35:00,53.13,53.24,52.97,53.1,56090.0,50.2408,50.3448,50.0895,50.2124,56090.0
2020-01-10 09:40:00,53.14,53.48,53.14,53.47,17953.0,50.2502,50.5717,50.2502,50.5623,17953.0
2020-01-10 09:45:00,53.47,53.5,53.3,53.47,61053.0,50.5623,50.5907,50.4015,50.5623,61053.0
2020-01-10 09:50:00,53.42,53.52,53.29,53.52,27639.0,50.515,50.6096,50.3921,50.6096,27639.0
2020-01-10 09:55:00,53.53,53.65,53.49,53.6,27584.0,50.619,50.7325,50.5812,50.6852,27584.0
2020-01-10 10:00:00,53.58,53.59,53.48,53.57,11120.0,50.6663,50.6758,50.5717,50.6568,11120.0
2020-01-10 10:05:00,53.58,53.58,53.45,53.5,76049.0,50.6663,50.6663,50.5434,50.5907,76049.0
2020-01-10 10:10:00,53.5,53.55,53.31,53.54,22006.0,50.5907,50.6379,50.411,50.6285,22006.0
2020-01-10 10:15:00,53.54,53.69,53.53,53.64,61775.0,50.6285,50.7703,50.619,50.723,61775.0
2020-01-10 10:20:00,53.65,53.83,53.65,53.74,60892.0,50.7325,50.9027,50.7325,50.8176,60892.0
2020-01-10 10:25:00,53.73,53.75,53.63,53.72,14363.0,50.8081,50.8271,50.7136,50.7987,14363.0
2020-01-10 10:30:00,53.7,53.7,53.58,53.69,10831.0,50.7798,50.7798,50.6663,50.7703,10831.0
2020-01-10 10:35:00,53.7,53.78,53.63,53.67,23238.0,50.7798,50.8554,50.7136,50.7514,23238.0
2020-01-10 10:40:00,53.66,53.67,53.59,53.62,8173.0,50.742,50.7514,50.6758,50.7041,8173.0
2020-01-10 10:45:00,53.63,53.7,53.63,53.66,10035.0,50.7136,50.7798,50.7136,50.742,10035.0
2020-01-10 10:50:00,53.66,53.66,53.59,53.64,15984.0,50.742,50.742,50.6758,50.723,15984.0
2020-01-10 10:55:00,53.63,53.79,53.63,53.79,11495.0,50.7136,50.8649,50.7136,50.8649,11495.0
2020-01-10 11:00:00,53.79,53.84,53.76,53.84,37222.0,50.8649,50.9122,50.8365,50.9122,37222.0
2020-01-10 11:05:00,53.86,53.88,53.71,53.71,21050.0,50.9311,50.95,50.7892,50.7892,21050.0
2020-01-10 11:10:00,53.7,53.8,53.7,53.74,19656.0,50.7798,50.8743,50.7798,50.8176,19656.0
2020-01-10 11:15:00,53.75,53.91,53.74,53.9,16151.0,50.8271,50.9784,50.8176,50.9689,16151.0
2020-01-10 11:20:00,53.9,53.91,53.76,53.83,10721.0,50.9689,50.9784,50.8365,50.9027,10721.0
2020-01-10 11:25:00,53.84,53.89,53.82,53.82,39263.0,50.9122,50.9594,50.8933,50.8933,39263.0
2020-01-10 11:30:00,53.81,53.86,53.75,53.86,18868.0,50.8838,50.9311,50.8271,50.9311,18868.0
2020-01-10 11:35:00,53.84,53.87,53.77,53.8,33338.0,50.9122,50.9405,50.846,50.8743,33338.0
2020-01-10 11:40:00,53.8,53.88,53.78,53.85,22410.0,50.8743,50.95,50.8554,50.9216,22410.0
2020-01-10 11:45:00,53.84,53.87,53.79,53.82,10073.0,50.9122,50.9405,50.8649,50.8933,10073.0
2020-01-10 11:50:00,53.81,53.86,53.79,53.85,11114.0,50.8838,50.9311,50.8649,50.9216,11114.0
2020-01-10 11:55:00,53.86,53.9,53.81,53.82,35901.0,50.9311,50.9689,50.8838,50.8933,35901.0
2020-01-10 12:00:00,53.82,53.87,53.79,53.84,23525.0,50.8933,50.9405,50.8649,50.9122,23525.0
2020-01-10 12:05:00,53.84,53.88,53.8,53.82,12170.0,50.9122,50.95,50.8743,50.8933,12170.0
2020-01-10 12:10:00,53.81,53.86,53.76,53.83,12476.0,50.8838,50.9311,50.8365,50.9027,12476.0
2020-01-10 12:15:00,53.83,53.84,53.75,53.76,11899.0,50.9027,50.9122,50.8271,50.8365,11899.0
2020-01-10 12:20:00,53.75,53.78,53.72,53.78,13514.0,50.8271,50.8554,50.7987,50.8554,13514.0
2020-01-10 12:25:00,53.8,53.82,53.77,53.79,13619.0,50.8743,50.8933,50.846,50.8649,13619.0
2020-01-10 12:30:00,53.79,53.83,53.77,53.8,9425.0,50.8649,50.9027,50.846,50.8743,9425.0
2020-01-10 12:35:00,53.8,53.81,53.76,53.79,11806.0,50.8743,50.8838,50.8365,50.8649,11806.0
2020-01-10 12:40:00,53.8,53.93,53.78,53.93,16471.0,50.8743,50.9973,50.8554,50.9973,16471.0
2020-01-10 12:45:00,53.94,53.96,53.92,53.93,9774.0,51.0067,51.0256,50.9878,50.9973,9774.0
2020-01-10 12:50:00,53.94,53.94,53.91,53.91,17295.0,51.0067,51.0067,50.9784,50.9784,17295.0
2020-01-10 12:55:00,53.91,53.94,53.89,53.93,13088.0,50.9784,51.0067,50.9594,50.9973,13088.0
2020-01-10 13:00:00,53.92,53.96,53.89,53.89,23185.0,50.9878,51.0256,50.9594,50.9594,23185.0
2020-01-10 13:05:00,53.89,53.99,53.89,53.98,14530.0,50.9594,51.054,50.9594,51.0446,14530.0
2020-01-10 13:10:00,53.98,53.99,53.94,53.98,39506.0,51.0446,51.054,51.0067,51.0446,39506.0
2020-01-10 13:15:00,53.98,54.05,53.94,54.04,26506.0,51.0446,51.1107,51.0067,51.1013,26506.0
2020-01-10 13:20:00,54.05,54.05,54.01,54.04,17913.0,51.1107,51.1107,51.0729,51.1013,17913.0
2020-01-10 13:25:00,54.05,54.06,53.99,53.99,41022.0,51.1107,51.1202,51.054,51.054,41022.0
2020-01-10 13:30:00,53.99,54.0,53.94,53.99,130813.0,51.054,51.0635,51.0067,51.054,130813.0
2020-01-10 13:35:00,53.99,54.14,53.99,54.07,135227.0,51.054,51.1959,51.054,51.1297,135227.0
2020-01-10 13:40:00,54.07,54.13,54.04,54.09,26067.0,51.1297,51.1864,51.1013,51.1486,26067.0
2020-01-10 13:45:00,54.09,54.16,54.05,54.13,21299.0,51.1486,51.2148,51.1107,51.1864,21299.0
2020-01-10 13:50:00,54.12,54.16,54.01,54.02,201635.0,51.1769,51.2148,51.0729,51.0824,201635.0
2020-01-10 13:55:00,54.02,54.17,54.01,54.17,70565.0,51.0824,51.2242,51.0729,51.2242,70565.0
2020-01-10 14:00:00,54.16,54.16,53.94,53.95,19919.0,51.2148,51.2148,51.0067,51.0162,19919.0
2020-01-10 14:05:00,53.94,54.01,53.93,53.95,17239.0,51.0067,51.0729,50.9973,51.0162,17239.0
2020-01-10 14:10:00,53.95,53.97,53.89,53.94,19505.0,51.0162,51.0351,50.9594,51.0067,19505.0
2020-01-10 14:15:00,53.95,53.99,53.91,53.97,18128.0,51.0162,51.054,50.9784,51.0351,18128.0
2020-01-10 14:20:00,53.97,54.0,53.96,53.96,16373.0,51.0351,51.0635,51.0256,51.0256,16373.0
2020-01-10 14:25:00,53.96,54.0,53.93,53.98,15118.0,51.0256,51.0635,50.9973,51.0446,15118.0
2020-01-10 14:30:00,53.98,53.98,53.93,53.94,17121.0,51.0446,51.0446,50.9973,51.0067,17121.0
2020-01-10 14:35:00,53.94,53.94,53.82,53.85,12984.0,51.0067,51.0067,50.8933,50.9216,12984.0
2020-01-10 14:40:00,53.85,53.85,53.8,53.8,16050.0,50.9216,50.9216,50.8743,50.8743,16050.0
2020-01-10 14:45:00,53.81,53.84,53.81,53.84,10947.0,50.8838,50.9122,50.8838,50.9122,10947.0
2020-01-10 14:50:00,53.83,53.84,53.79,53.82,13368.0,50.9027,50.9122,50.8649,50.8933,13368.0
2020-01-10 14:55:00,53.82,53.83,53.78,53.79,24973.0,50.8933,50.9027,50.8554,50.8649,24973.0
2020-01-10 15:00:00,53.79,53.81,53.72,53.75,16736.0,50.8649,50.8838,50.7987,50.8271,16736.0
2020-01-10 15:05:00,53.75,53.75,53.65,53.66,14122.0,50.8271,50.8271,50.7325,50.742,14122.0
2020-01-10 15:10:00,53.66,53.68,53.65,53.66,14571.0,50.742,50.7609,50.7325,50.742,14571.0
2020-01-10 15:15:00,53.66,53.78,53.66,53.77,23953.0,50.742,50.8554,50.742,50.846,23953.0
2020-01-10 15:20:00,53.77,53.85,53.74,53.84,24892.0,50.846,50.9216,50.8176,50.9122,24892.0
2020-01-10 15:25:00,53.84,53.86,53.75,53.76,30068.0,50.9122,50.9311,50.8271,50.8365,30068.0
2020-01-10 15:30:00,53.75,53.76,53.69,53.73,33691.0,50.8271,50.8365,50.7703,50.8081,33691.0
2020-01-10 15:35:00,53.73,53.76,53.67,53.73,35684.0,50.8081,50.8365,50.7514,50.8081,35684.0
2020-01-10 15:40:00,53.73,53.75,53.65,53.69,139984.0,50.8081,50.8271,50.7325,50.7703,139984.0
2020-01-10 15:45:00,53.69,53.77,53.68,53.68,49209.0,50.7703,50.846,50.7609,50.7609,49209.0
2020-01-10 15:50:00,53.69,53.78,53.68,53.77,80204.0,50.7703,50.8554,50.7609,50.846,80204.0
2020-01-10 15:55:00,53.77,53.81,53.71,53.76,312312.0,50.846,50.8838,50.7892,50.8365,312312.0
2020-01-13 09:30:00,53.63,53.93,53.55,53.75,56146.0,50.7136,50.9973,50.6379,50.8271,56146.0
2020-01-13 09:35:00,53.74,54.04,53.65,53.98,30323.0,50.8176,51.1013,50.7325,51.0446,30323.0
2020-01-13 09:40:00,53.96,53.97,53.75,53.95,19621.0,51.0256,51.0351,50.8271,51.0162,19621.0
2020-01-13 09:45:00,53.95,54.0,53.82,53.94,20671.0,51.0162,51.0635,50.8933,51.0067,20671.0
2020-01-13 09:50:00,53.94,53.95,53.84,53.93,9500.0,51.0067,51.0162,50.9122,50.9973,9500.0
2020-01-13 09:55:00,53.94,53.98,53.87,53.88,14161.0,51.0067,51.0446,50.9405,50.95,14161.0
2020-01-13 10:00:00,53.92,53.96,53.86,53.9,24732.0,50.9878,51.0256,50.9311,50.9689,24732.0
2020-01-13 10:05:00,53.89,53.9,53.74,53.79,24495.0,50.9594,50.9689,50.8176,50.8649,24495.0
2020-01-13 10:10:00,53.78,53.84,53.68,53.68,14936.0,50.8554,50.9122,50.7609,50.7609,14936.0
2020-01-13 10:15:00,53.69,53.8,53.62,53.62,47358.0,50.7703,50.8743,50.7041,50.7041,47358.0
2020-01-13 10:20:00,53.62,53.68,53.5,53.51,24267.0,50.7041,50.7609,50.5907,50.6001,24267.0
2020-01-13 10:25:00,53.52,53.71,53.51,53.71,41524.0,50.6096,50.7892,50.6001,50.7892,41524.0
2020-01-13 10:30:00,53.7,53.7,53.58,53.65,39023.0,50.7798,50.7798,50.6663,50.7325,39023.0
2020-01-13 10:35:00,53.65,53.78,53.64,53.7,24265.0,50.7325,50.8554,50.723,50.7798,24265.0
2020-01-13 10:40:00,53.7,53.71,53.56,53.59,16267.0,50.7798,50.7892,50.6474,50.6758,16267.0
2020-01-13 10:45:00,53.58,53.58,53.46,53.46,16123.0,50.6663,50.6663,50.5528,50.5528,16123.0
2020-01-13 10:50:00,53.48,53.6,53.47,53.56,32514.0,50.5717,50.6852,50.5623,50.6474,32514.0
2020-01-13 10:55:00,53.56,53.59,53.51,53.53,13770.0,50.6474,50.6758,50.6001,50.619,13770.0
2020-01-13 11:00:00,53.52,53.54,53.43,53.45,15380.0,50.6096,50.6285,50.5245,50.5434,15380.0
2020-01-13 11:05:00,53.45,53.51,53.44,53.49,13614.0,50.5434,50.6001,50.5339,50.5812,13614.0
2020-01-13 11:10:00,53.5,53.53,53.39,53.45,15328.0,50.5907,50.619,50.4866,50.5434,15328.0
2020-01-13 11:15:00,53.46,53.51,53.44,53.47,18333.0,50.5528,50.6001,50.5339,50.5623,18333.0
2020-01-13 11:20:00,53.49,53.56,53.47,53.56,15291.0,50.5812,50.6474,50.5623,50.6474,15291.0
2020-01-13 11:25:00,53.57,53.58,53.52,53.54,20072.0,50.6568,50.6663,50.6096,50.6285,20072.0
2020-01-13 11:30:00,53.55,53.67,53.54,53.6,16142.0,50.6379,50.7514,50.6285,50.6852,16142.0
2020-01-13 11:35:00,53.62,53.62,53.54,53.6,16548.0,50.7041,50.7041,50.6285,50.6852,16548.0
2020-01-13 11:40:00,53.59,53.73,53.58,53.72,22982.0,50.6758,50.8081,50.6663,50.7987,22982.0
2020-01-13 11:45:00,53.73,53.74,53.67,53.73,17646.0,50.8081,50.8176,50.7514,50.8081,17646.0
2020-01-13 11:50:00,53.74,53.85,53.71,53.84,38345.0,50.8176,50.9216,50.7892,50.9122,38345.0
2020-01-13 11:55:00,53.84,53.88,53.82,53.86,21166.0,50.9122,50.95,50.8933,50.9311,21166.0
2020-01-13 12:00:00,53.87,53.95,53.86,53.94,16448.0,50.9405,51.0162,50.9311,51.0067,16448.0
2020-01-13 12:05:00,53.94,53.96,53.86,53.89,15540.0,51.0067,51.0256,50.9311,50.9594,15540.0
2020-01-13 12:10:00,53.89,53.93,53.88,53.91,18557.0,50.9594,50.9973,50.95,50.9784,18557.0
2020-01-13 12:15:00,53.92,53.92,53.84,53.86,15389.0,50.9878,50.9878,50.9122,50.9311,15389.0
2020-01-13 12:20:00,53.85,53.89,53.82,53.88,10588.0,50.9216,50.9594,50.8933,50.95,10588.0
2020-01-13 12:25:00,53.89,53.89,53.8,53.81,15251.0,50.9594,50.9594,50.8743,50.8838,15251.0
2020-01-13 12:30:00,53.82,53.89,53.8,53.82,12273.0,50.8933,50.9594,50.8743,50.8933,12273.0
2020-01-13 12:35:00,53.82,53.85,53.82,53.85,11127.0,50.8933,50.9216,50.8933,50.9216,11127.0
2020-01-13 12:40:00,53.85,53.85,53.75,53.76,14271.0,50.9216,50.9216,50.8271,50.8365,14271.0
2020-01-13 12:45:00,53.77,53.81,53.76,53.76,8060.0,50.846,50.8838,50.8365,50.8365,8060.0
2020-01-13 12:50:00,53.75,53.75,53.7,53.71,8269.0,50.8271,50.8271,50.7798,50.7892,8269.0
2020-01-13 12:55:00,53.71,53.73,53.67,53.69,13324.0,50.7892,50.8081,50.7514,50.7703,13324.0
2020-01-13 13:00:00,53.67,53.69,53.64,53.69,15085.0,50.7514,50.7703,50.723,50.7703,15085.0
2020-01-13 13:05:00,53.68,53.69,53.66,53.69,6848.0,50.7609,50.7703,50.742,50.7703,6848.0
2020-01-13 13:10:00,53.69,53.73,53.68,53.72,11876.0,50.7703,50.8081,50.7609,50.7987,11876.0
2020-01-13 13:15:00,53.72,53.73,53.67,53.7,8711.0,50.7987,50.8081,50.7514,50.7798,8711.0
2020-01-13 13:20:00,53.68,53.71,53.64,53.64,9583.0,50.7609,50.7892,50.723,50.723,9583.0
2020-01-13 13:25:00,53.64,53.69,53.61,53.66,28328.0,50.723,50.7703,50.6947,50.742,28328.0
2020-01-13 13:30:00,53.66,53.71,53.66,53.69,20898.0,50.742,50.7892,50.742,50.7703,20898.0
2020-01-13 13:35:00,53.7,53.71,53.63,53.64,10124.0,50.7798,50.7892,50.7136,50.723,10124.0
2020-01-13 13:40:00,53.65,53.65,53.58,53.6,10205.0,50.7325,50.7325,50.6663,50.6852,10205.0
2020-01-13 13:45:00,53.59,53.6,53.56,53.59,15143.0,50.6758,50.6852,50.6474,50.6758,15143.0
2020-01-13 13:50:00,53.6,53.64,53.59,53.61,10532.0,50.6852,50.723,50.6758,50.6947,10532.0
2020-01-13 13:55:00,53.61,53.62,53.59,53.6,10501.0,50.6947,50.7041,50.6758,50.6852,10501.0
2020-01-13 14:00:00,53.6,53.62,53.59,53.61,20770.0,50.6852,50.7041,50.6758,50.6947,20770.0
2020-01-13 14:05:00,53.61,53.64,53.6,53.62,10501.0,50.6947,50.723,50.6852,50.7041,10501.0
2020-01-13 14:10:00,53.61,53.64,53.6,53.61,10725.0,50.6947,50.723,50.6852,50.6947,10725.0
2020-01-13 14:15:00,53.61,53.72,53.6,53.72,35178.0,50.6947,50.7987,50.6852,50.7987,35178.0
2020-01-13 14:20:00,53.72,53.75,53.71,53.73,9776.0,50.7987,50.8271,50.7892,50.8081,9776.0
2020-01-13 14:25:00,53.72,53.77,53.71,53.74,14272.0,50.7987,50.846,50.7892,50.8176,14272.0
2020-01-13 14:30:00,53.75,53.8,53.74,53.77,12023.0,50.8271,50.8743,50.8176,50.846,12023.0
2020-01-13 14:35:00,53.78,53.81,53.76,53.78,11584.0,50.8554,50.8838,50.8365,50.8554,11584.0
2020-01-13 14:40:00,53.78,53.78,53.72,53.73,11816.0,50.8554,50.8554,50.7987,50.8081,11816.0
2020-01-13 14:45:00,53.73,53.73,53.71,53.72,8345.0,50.8081,50.8081,50.7892,50.7987,8345.0
2020-01-13 14:50:00,53.71,53.71,53.64,53.64,15910.0,50.7892,50.7892,50.723,50.723,15910.0
2020-01-13 14:55:00,53.65,53.71,53.64,53.71,23872.0,50.7325,50.7892,50.723,50.7892,23872.0
2020-01-13 15:00:00,53.72,53.74,53.68,53.69,8815.0,50.7987,50.8176,50.7609,50.7703,8815.0
2020-01-13 15:05:00,53.7,53.74,53.7,53.72,17296.0,50.7798,50.8176,50.7798,50.7987,17296.0
2020-01-13 15:10:00,53.72,53.73,53.71,53.73,10280.0,50.7987,50.8081,50.7892,50.8081,10280.0
2020-01-13 15:15:00,53.72,53.74,53.69,53.72,68212.0,50.7987,50.8176,50.7703,50.7987,68212.0
2020-01-13 15:20:00,53.72,53.74,53.7,53.71,19629.0,50.7987,50.8176,50.7798,50.7892,19629.0
2020-01-13 15:25:00,53.71,53.71,53.62,53.62,12108.0,50.7892,50.7892,50.7041,50.7041,12108.0
2020-01-13 15:30:00,53.63,53.64,53.56,53.58,24305.0,50.7136,50.723,50.6474,50.6663,24305.0
2020-01-13 15:35:00,53.58,53.59,53.56,53.59,43128.0,50.6663,50.6758,50.6474,50.6758,43128.0
2020-01-13 15:40:00,53.6,53.61,53.57,53.6,48501.0,50.6852,50.6947,50.6568,50.6852,48501.0
2020-01-13 15:45:00,53.6,53.6,53.53,53.58,38144.0,50.6852,50.6852,50.619,50.6663,38144.0
2020-01-13 15:50:00,53.59,53.64,53.53,53.53,110338.0,50.6758,50.723,50.619,50.619,110338.0
2020-01-13 15:55:00,53.53,53.6,53.53,53.57,153397.0,50.619,50.6852,50.619,50.6568,153397.0
2020-01-14 09:30:00,53.57,53.79,53.55,53.79,47537.0,50.6568,50.8649,50.6379,50.8649,47537.0
2020-01-14 09:35:00,53.78,53.91,53.78,53.88,19418.0,50.8554,50.9784,50.8554,50.95,19418.0
2020-01-14 09:40:00,53.9,53.96,53.8,53.95,14533.0,50.9689,51.0256,50.8743,51.0162,14533.0
2020-01-14 09:45:00,53.96,54.11,53.94,53.95,46182.0,51.0256,51.1675,51.0067,51.0162,46182.0
2020-01-14 09:50:00,53.93,54.14,53.92,54.14,38450.0,50.9973,51.1959,50.9878,51.1959,38450.0
2020-01-14 09:55:00,54.14,54.25,54.01,54.08,27871.0,51.1959,51.2999,51.0729,51.1391,27871.0
2020-01-14 10:00:00,54.09,54.2,54.08,54.16,13111.0,51.1486,51.2526,51.1391,51.2148,13111.0
2020-01-14 10:05:00,54.15,54.19,54.07,54.15,11287.0,51.2053,51.2431,51.1297,51.2053,11287.0
2020-01-14 10:10:00,54.15,54.22,54.14,54.19,11697.0,51.2053,51.2715,51.1959,51.2431,11697.0
2020-01-14 10:15:00,54.19,54.28,54.15,54.19,44636.0,51.2431,51.3282,51.2053,51.2431,44636.0
2020-01-14 10:20:00,54.18,54.25,54.15,54.16,12567.0,51.2337,51.2999,51.2053,51.2148,12567.0
2020-01-14 10:25:00,54.16,54.24,54.16,54.19,12722.0,51.2148,51.2904,51.2148,51.2431,12722.0
2020-01-14 10:30:00,54.17,54.33,54.17,54.32,19533.0,51.2242,51.3755,51.2242,51.3661,19533.0
2020-01-14 10:35:00,54.31,54.49,54.31,54.37,77360.0,51.3566,51.5268,51.3566,51.4133,77360.0
2020-01-14 10:40:00,54.34,54.43,54.32,54.43,13174.0,51.385,51.4701,51.3661,51.4701,13174.0
2020-01-14 10:45:00,54.43,54.45,54.33,54.36,17340.0,51.4701,51.489,51.3755,51.4039,17340.0
2020-01-14 10:50:00,54.36,54.37,54.25,54.26,17922.0,51.4039,51.4133,51.2999,51.3093,17922.0
2020-01-14 10:55:00,54.26,54.33,54.21,54.31,17564.0,51.3093,51.3755,51.262,51.3566,17564.0
2020-01-14 11:00:00,54.32,54.36,54.26,54.29,16642.0,51.3661,51.4039,51.3093,51.3377,16642.0
2020-01-14 11:05:00,54.3,54.33,54.24,54.31,10522.0,51.3472,51.3755,51.2904,51.3566,10522.0
2020-01-14 11:10:00,54.26,54.31,54.24,54.25,12411.0,51.3093,51.3566,51.2904,51.2999,12411.0
2020-01-14 11:15:00,54.24,54.24,54.17,54.23,14475.0,51.2904,51.2904,51.2242,51.281,14475.0
2020-01-14 11:20:00,54.22,54.28,54.2,54.24,13825.0,51.2715,51.3282,51.2526,51.2904,13825.0
2020-01-14 11:25:00,54.24,54.29,54.22,54.27,12228.0,51.2904,51.3377,51.2715,51.3188,12228.0
2020-01-14 11:30:00,54.28,54.35,54.26,54.3,13166.0,51.3282,51.3944,51.3093,51.3472,13166.0
2020-01-14 11:35:00,54.3,54.3,54.26,54.27,5813.0,51.3472,51.3472,51.3093,51.3188,5813.0
2020-01-14 11:40:00,54.28,54.33,54.28,54.3,11272.0,51.3282,51.3755,51.3282,51.3472,11272.0
2020-01-14 11:45:00,54.3,54.33,54.28,54.31,9494.0,51.3472,51.3755,51.3282,51.3566,9494.0
2020-01-14 11:50:00,54.32,54.33,54.29,54.29,11507.0,51.3661,51.3755,51.3377,51.3377,11507.0
2020-01-14 11:55:00,54.29,54.36,54.25,54.35,12335.0,51.3377,51.4039,51.2999,51.3944,12335.0
2020-01-14 12:00:00,54.34,54.36,54.28,54.28,11964.0,51.385,51.4039,51.3282,51.3282,11964.0
2020-01-14 12:05:00,54.28,54.32,54.26,54.32,21562.0,51.3282,51.3661,51.3093,51.3661,21562.0
2020-01-14 12:10:00,54.31,54.35,54.3,54.32,7742.0,51.3566,51.3944,51.3472,51.3661,7742.0
2020-01-14 12:15:00,54.31,54.32,54.29,54.3,10291.0,51.3566,51.3661,51.3377,51.3472,10291.0
2020-01-14 12:20:00,54.3,54.37,54.3,54.34,11029.0,51.3472,51.4133,51.3472,51.385,11029.0
2020-01-14 12:25:00,54.33,54.38,54.32,54.38,4400.0,51.3755,51.4228,51.3661,51.4228,4400.0
2020-01-14 12:30:00,54.37,54.38,54.35,54.36,7375.0,51.4133,51.4228,51.3944,51.4039,7375.0
2020-01-14 12:35:00,54.37,54.39,54.33,54.36,11098.0,51.4133,51.4323,51.3755,51.4039,11098.0
2020-01-14 12:40:00,54.36,54.38,54.34,54.37,24210.0,51.4039,51.4228,51.385,51.4133,24210.0
2020-01-14 12:45:00,54.37,54.41,54.36,54.38,21357.0,51.4133,51.4512,51.4039,51.4228,21357.0
2020-01-14 12:50:00,54.38,54.42,54.37,54.41,16761.0,51.4228,51.4606,51.4133,51.4512,16761.0
2020-01-14 12:55:00,54.41,54.41,54.39,54.39,14312.0,51.4512,51.4512,51.4323,51.4323,14312.0
2020-01-14 13:00:00,54.4,54.41,54.35,54.36,38463.0,51.4417,51.4512,51.3944,51.4039,38463.0
2020-01-14 13:05:00,54.36,54.39,54.34,54.35,14088.0,51.4039,51.4323,51.385,51.3944,14088.0
2020-01-14 13:10:00,54.35,54.37,54.34,54.36,8422.0,51.3944,51.4133,51.385,51.4039,8422.0
2020-01-14 13:15:00,54.35,54.38,54.32,54.34,13563.0,51.3944,51.4228,51.3661,51.385,13563.0
2020-01-14 13:20:00,54.35,54.37,54.28,54.29,12334.0,51.3944,51.4133,51.3282,51.3377,12334.0
2020-01-14 13:25:00,54.29,54.33,54.28,54.31,13152.0,51.3377,51.3755,51.3282,51.3566,13152.0
2020-01-14 13:30:00,54.31,54.37,54.31,54.35,10948.0,51.3566,51.4133,51.3566,51.3944,10948.0
2020-01-14 13:35:00,54.35,54.38,54.21,54.37,46699.0,51.3944,51.4228,51.262,51.4133,46699.0
2020-01-14 13:40:00,54.38,54.38,54.27,54.27,11550.0,51.4228,51.4228,51.3188,51.3188,11550.0
2020-01-14 13:45:00,54.27,54.32,54.25,54.32,8613.0,51.3188,51.3661,51.2999,51.3661,8613.0
2020-01-14 13:50:00,54.33,54.35,54.31,54.32,8372.0,51.3755,51.3944,51.3566,51.3661,8372.0
2020-01-14 13:55:00,54.31,54.32,54.23,54.24,12289.0,51.3566,51.3661,51.281,51.2904,12289.0
2020-01-14 14:00:00,54.24,54.25,54.18,54.23,14686.0,51.2904,51.2999,51.2337,51.281,14686.0
2020-01-14 14:05:00,54.23,54.29,54.22,54.23,14593.0,51.281,51.3377,51.2715,51.281,14593.0
2020-01-14 14:10:00,54.24,54.26,54.19,54.23,7362.0,51.2904,51.3093,51.2431,51.281,7362.0
2020-01-14 14:15:00,54.24,54.31,54.24,54.3,10662.0,51.2904,51.3566,51.2904,51.3472,10662.0
2020-01-14 14:20:00,54.3,54.33,54.25,54.29,40102.0,51.3472,51.3755,51.2999,51.3377,40102.0
2020-01-14 14:25:00,54.3,54.33,54.26,54.33,98520.0,51.3472,51.3755,51.3093,51.3755,98520.0
2020-01-14 14:30:00,54.32,54.34,54.28,54.33,11973.0,51.3661,51.385,51.3282,51.3755,11973.0
2020-01-14 14:35:00,54.34,54.34,54.29,54.31,16531.0,51.385,51.385,51.3377,51.3566,16531.0
2020-01-14 14:40:00,54.3,54.32,54.26,54.28,39339.0,51.3472,51.3661,51.3093,51.3282,39339.0
2020-01-14 14:45:00,54.29,54.29,54.19,54.19,46497.0,51.3377,51.3377,51.2431,51.2431,46497.0
2020-01-14 14:50:00,54.2,54.2,54.11,54.14,19105.0,51.2526,51.2526,51.1675,51.1959,19105.0
2020-01-14 14:55:00,54.14,54.15,54.09,54.12,10520.0,51.1959,51.2053,51.1486,51.1769,10520.0
2020-01-14 15:00:00,54.13,54.17,54.12,54.16,13192.0,51.1864,51.2242,51.1769,51.2148,13192.0
2020-01-14 15:05:00,54.16,54.19,54.15,54.18,11047.0,51.2148,51.2431,51.2053,51.2337,11047.0
2020-01-14 15:10:00,54.18,54.23,54.17,54.23,11005.0,51.2337,51.281,51.2242,51.281,11005.0
2020-01-14 15:15:00,54.22,54.22,54.14,54.15,12046.0,51.2715,51.2715,51.1959,51.2053,12046.0
2020-01-14 15:20:00,54.15,54.21,54.14,54.19,12989.0,51.2053,51.262,51.1959,51.2431,12989.0
2020-01-14 15:25:00,54.19,54.2,54.14,54.2,13346.0,51.2431,51.2526,51.1959,51.2526,13346.0
2020-01-14 15:30:00,54.19,54.25,54.17,54.19,25663.0,51.2431,51.2999,51.2242,51.2431,25663.0
2020-01-14 15:35:00,54.2,54.22,54.16,54.2,30281.0,51.2526,51.2715,51.2148,51.2526,30281.0
2020-01-14 15:40:00,54.21,54.22,54.18,54.2,27116.0,51.262,51.2715,51.2337,51.2526,27116.0
2020-01-14 15:45:00,54.2,54.26,54.18,54.24,31294.0,51.2526,51.3093,51.2337,51.2904,31294.0
2020-01-14 15:50:00,54.23,54.27,54.21,54.25,59919.0,51.281,51.3188,51.262,51.2999,59919.0
2020-01-14 15:55:00,54.26,54.32,54.21,54.29,142312.0,51.3093,51.3661,51.262,51.3377,142312.0
2020-01-15 09:30:00,54.31,54.61,54.3,54.4,43062.0,51.3566,51.6403,51.3472,51.4417,43062.0
2020-01-15 09:35:00,54.44,54.5,54.27,54.5,26243.0,51.4795,51.5363,51.3188,51.5363,26243.0
2020-01-15 09:40:00,54.48,54.68,54.43,54.64,24740.0,51.5174,51.7065,51.4701,51.6687,24740.0
2020-01-15 09:45:00,54.64,54.85,54.63,54.81,40827.0,51.6687,51.8672,51.6592,51.8294,40827.0
2020-01-15 09:50:00,54.78,54.78,54.67,54.69,14046.0,51.801,51.801,51.697,51.7159,14046.0
2020-01-15 09:55:00,54.69,54.76,54.66,54.68,16907.0,51.7159,51.7821,51.6876,51.7065,16907.0
2020-01-15 10:00:00,54.66,54.81,54.65,54.73,31864.0,51.6876,51.8294,51.6781,51.7538,31864.0
2020-01-15 10:05:00,54.75,54.85,54.65,54.65,19079.0,51.7727,51.8672,51.6781,51.6781,19079.0
2020-01-15 10:10:00,54.65,54.7,54.55,54.6,26696.0,51.6781,51.7254,51.5836,51.6308,26696.0
2020-01-15 10:15:00,54.62,54.62,54.46,54.48,20610.0,51.6497,51.6497,51.4984,51.5174,20610.0
2020-01-15 10:20:00,54.48,54.55,54.45,54.46,16053.0,51.5174,51.5836,51.489,51.4984,16053.0
2020-01-15 10:25:00,54.46,54.52,54.45,54.51,14596.0,51.4984,51.5552,51.489,51.5457,14596.0
2020-01-15 10:30:00,54.5,54.59,54.46,54.55,25911.0,51.5363,51.6214,51.4984,51.5836,25911.0
2020-01-15 10:35:00,54.55,54.61,54.49,54.53,55615.0,51.5836,51.6403,51.5268,51.5646,55615.0
2020-01-15 10:40:00,54.53,54.59,54.5,54.57,14208.0,51.5646,51.6214,51.5363,51.6025,14208.0
2020-01-15 10:45:00,54.55,54.56,54.52,54.54,12768.0,51.5836,51.593,51.5552,51.5741,12768.0
2020-01-15 10:50:00,54.54,54.58,54.53,54.54,11925.0,51.5741,51.6119,51.5646,51.5741,11925.0
2020-01-15 10:55:00,54.53,54.6,54.52,54.59,15300.0,51.5646,51.6308,51.5552,51.6214,15300.0
2020-01-15 11:00:00,54.6,54.67,54.56,54.66,23246.0,51.6308,51.697,51.593,51.6876,23246.0
2020-01-15 11:05:00,54.66,54.66,54.55,54.58,11511.0,51.6876,51.6876,51.5836,51.6119,11511.0
2020-01-15 11:10:00,54.58,54.61,54.54,54.58,46918.0,51.6119,51.6403,51.5741,51.6119,46918.0
2020-01-15 11:15:00,54.57,54.64,54.55,54.58,113482.0,51.6025,51.6687,51.5836,51.6119,113482.0
2020-01-15 11:20:00,54.58,54.72,54.52,54.72,175814.0,51.6119,51.7443,51.5552,51.7443,175814.0
2020-01-15 11:25:00,54.72,54.75,54.62,54.64,95653.0,51.7443,51.7727,51.6497,51.6687,95653.0
2020-01-15 11:30:00,54.65,54.77,54.55,54.77,140885.0,51.6781,51.7916,51.5836,51.7916,140885.0
2020-01-15 11:35:00,54.77,54.85,54.72,54.77,32797.0,51.7916,51.8672,51.7443,51.7916,32797.0
2020-01-15 11:40:00,54.77,54.83,54.77,54.8,17387.0,51.7916,51.8483,51.7916,51.82,17387.0
2020-01-15 11:45:00,54.81,54.86,54.74,54.86,45479.0,51.8294,51.8767,51.7632,51.8767,45479.0
2020-01-15 11:50:00,54.86,54.99,54.86,54.9,53517.0,51.8767,51.9996,51.8767,51.9145,53517.0
2020-01-15 11:55:00,54.9,54.94,54.84,54.88,14978.0,51.9145,51.9523,51.8578,51.8956,14978.0
2020-01-15 12:00:00,54.88,54.93,54.82,54.82,16037.0,51.8956,51.9429,51.8389,51.8389,16037.0
2020-01-15 12:05:00,54.82,54.87,54.79,54.8,24553.0,51.8389,51.8862,51.8105,51.82,24553.0
2020-01-15 12:10:00,54.8,54.84,54.77,54.83,21503.0,51.82,51.8578,51.7916,51.8483,21503.0
2020-01-15 12:15:00,54.83,54.83,54.79,54.83,26811.0,51.8483,51.8483,51.8105,51.8483,26811.0
2020-01-15 12:20:00,54.82,54.87,54.8,54.81,41847.0,51.8389,51.8862,51.82,51.8294,41847.0
2020-01-15 12:25:00,54.82,54.93,54.8,54.86,31144.0,51.8389,51.9429,51.82,51.8767,31144.0
2020-01-15 12:30:00,54.87,54.89,54.84,54.84,10331.0,51.8862,51.9051,51.8578,51.8578,10331.0
2020-01-15 12:35:00,54.84,54.87,54.79,54.79,23026.0,51.8578,51.8862,51.8105,51.8105,23026.0
2020-01-15 12:40:00,54.79,54.81,54.76,54.8,10304.0,51.8105,51.8294,51.7821,51.82,10304.0
2020-01-15 12:45:00,54.8,54.89,54.8,54.85,15540.0,51.82,51.9051,51.82,51.8672,15540.0
2020-01-15 12:50:00,54.85,54.97,54.85,54.96,44204.0,51.8672,51.9807,51.8672,51.9713,44204.0
2020-01-15 12:55:00,54.95,54.95,54.88,54.89,12418.0,51.9618,51.9618,51.8956,51.9051,12418.0
2020-01-15 13:00:00,54.88,54.95,54.87,54.93,11826.0,51.8956,51.9618,51.8862,51.9429,11826.0
2020-01-15 13:05:00,54.93,54.97,54.89,54.97,12100.0,51.9429,51.9807,51.9051,51.9807,12100.0
2020-01-15 13:10:00,54.98,55.0,54.94,54.96,21634.0,51.9902,52.0091,51.9523,51.9713,21634.0
2020-01-15 13:15:00,54.96,55.04,54.94,55.0,25267.0,51.9713,52.0469,51.9523,52.0091,25267.0
2020-01-15 13:20:00,55.0,55.08,54.98,55.05,25199.0,52.0091,52.0847,51.9902,52.0564,25199.0
2020-01-15 13:25:00,55.05,55.08,54.96,54.97,22030.0,52.0564,52.0847,51.9713,51.9807,22030.0
2020-01-15 13:30:00,54.97,55.07,54.96,55.07,19306.0,51.9807,52.0753,51.9713,52.0753,19306.0
2020-01-15 13:35:00,55.07,55.13,55.04,55.12,31046.0,52.0753,52.132,52.0469,52.1226,31046.0
2020-01-15 13:40:00,55.13,55.16,55.06,55.1,39285.0,52.132,52.1604,52.0658,52.1036,39285.0
2020-01-15 13:45:00,55.1,55.13,55.07,55.08,12809.0,52.1036,52.132,52.0753,52.0847,12809.0
2020-01-15 13:50:00,55.09,55.1,55.04,55.04,19646.0,52.0942,52.1036,52.0469,52.0469,19646.0
2020-01-15 13:55:00,55.05,55.1,55.04,55.1,15338.0,52.0564,52.1036,52.0469,52.1036,15338.0
2020-01-15 14:00:00,55.09,55.09,55.02,55.03,15067.0,52.0942,52.0942,52.028,52.0375,15067.0
2020-01-15 14:05:00,55.02,55.05,55.0,55.05,15975.0,52.028,52.0564,52.0091,52.0564,15975.0
2020-01-15 14:10:00,55.04,55.07,54.99,55.05,20853.0,52.0469,52.0753,51.9996,52.0564,20853.0
2020-01-15 14:15:00,55.06,55.1,55.06,55.08,10357.0,52.0658,52.1036,52.0658,52.0847,10357.0
2020-01-15 14:20:00,55.09,55.14,55.09,55.12,29832.0,52.0942,52.1415,52.0942,52.1226,29832.0
2020-01-15 14:25:00,55.12,55.12,55.07,55.1,11870.0,52.1226,52.1226,52.0753,52.1036,11870.0
2020-01-15 14:30:00,55.1,55.17,55.09,55.12,44286.0,52.1036,52.1698,52.0942,52.1226,44286.0
2020-01-15 14:35:00,55.12,55.12,55.05,55.07,61941.0,52.1226,52.1226,52.0564,52.0753,61941.0
2020-01-15 14:40:00,55.08,55.14,55.06,55.09,124358.0,52.0847,52.1415,52.0658,52.0942,124358.0
2020-01-15 14:45:00,55.1,55.1,55.06,55.08,37378.0,52.1036,52.1036,52.0658,52.0847,37378.0
2020-01-15 14:50:00,55.08,55.11,55.0,55.01,57501.0,52.0847,52.1131,52.0091,52.0185,57501.0
2020-01-15 14:55:00,55.01,55.04,54.99,55.02,34849.0,52.0185,52.0469,51.9996,52.028,34849.0
2020-01-15 15:00:00,55.02,55.05,54.98,55.01,48862.0,52.028,52.0564,51.9902,52.0185,48862.0
2020-01-15 15:05:00,55.01,55.01,54.89,54.93,33119.0,52.0185,52.0185,51.9051,51.9429,33119.0
2020-01-15 15:10:00,54.94,54.97,54.92,54.96,30245.0,51.9523,51.9807,51.9334,51.9713,30245.0
2020-01-15 15:15:00,54.97,55.0,54.94,55.0,23687.0,51.9807,52.0091,51.9523,52.0091,23687.0
2020-01-15 15:20:00,55.0,55.02,54.97,55.01,30885.0,52.0091,52.028,51.9807,52.0185,30885.0
2020-01-15 15:25:00,55.01,55.01,54.9,54.96,45049.0,52.0185,52.0185,51.9145,51.9713,45049.0
2020-01-15 15:30:00,54.95,54.95,54.84,54.9,55094.0,51.9618,51.9618,51.8578,51.9145,55094.0
2020-01-15 15:35:00,54.9,54.91,54.84,54.85,55054.0,51.9145,51.924,51.8578,51.8672,55054.0
2020-01-15 15:40:00,54.85,54.89,54.77,54.87,51197.0,51.8672,51.9051,51.7916,51.8862,51197.0
2020-01-15 15:45:00,54.86,54.87,54.79,54.83,79938.0,51.8767,51.8862,51.8105,51.8483,79938.0
2020-01-15 15:50:00,54.83,54.95,54.81,54.91,155110.0,51.8483,51.9618,51.8294,51.924,155110.0
2020-01-15 15:55:00,54.91,54.96,54.85,54.94,307607.0,51.924,51.9713,51.8672,51.9523,307607.0
2020-01-16 09:30:00,55.03,55.19,54.9,54.95,73901.0,52.0375,52.1888,51.9145,51.9618,73901.0
2020-01-16 09:35:00,54.95,54.98,54.65,54.66,79421.0,51.9618,51.9902,51.6781,51.6876,79421.0
2020-01-16 09:40:00,54.66,54.91,54.58,54.81,146916.0,51.6876,51.924,51.6119,51.8294,146916.0
2020-01-16 09:45:00,54.82,54.97,54.81,54.91,20915.0,51.8389,51.9807,51.8294,51.924,20915.0
2020-01-16 09:50:00,54.91,54.98,54.8,54.8,13332.0,51.924,51.9902,51.82,51.82,13332.0
2020-01-16 09:55:00,54.82,54.93,54.82,54.88,10901.0,51.8389,51.9429,51.8389,51.8956,10901.0
2020-01-16 10:00:00,54.89,54.96,54.81,54.89,16401.0,51.9051,51.9713,51.8294,51.9051,16401.0
2020-01-16 10:05:00,54.9,54.95,54.84,54.91,14368.0,51.9145,51.9618,51.8578,51.924,14368.0
2020-01-16 10:10:00,54.91,55.01,54.87,55.0,21201.0,51.924,52.0185,51.8862,52.0091,21201.0
2020-01-16 10:15:00,55.0,55.01,54.95,54.96,15475.0,52.0091,52.0185,51.9618,51.9713,15475.0
2020-01-16 10:20:00,54.94,54.95,54.85,54.89,17813.0,51.9523,51.9618,51.8672,51.9051,17813.0
2020-01-16 10:25:00,54.88,55.04,54.88,55.01,21645.0,51.8956,52.0469,51.8956,52.0185,21645.0
2020-01-16 10:30:00,55.03,55.1,54.99,55.09,15880.0,52.0375,52.1036,51.9996,52.0942,15880.0
2020-01-16 10:35:00,55.1,55.14,55.06,55.09,18968.0,52.1036,52.1415,52.0658,52.0942,18968.0
2020-01-16 10:40:00,55.1,55.14,55.04,55.04,8063.0,52.1036,52.1415,52.0469,52.0469,8063.0
2020-01-16 10:45:00,55.03,55.03,54.93,54.94,18050.0,52.0375,52.0375,51.9429,51.9523,18050.0
2020-01-16 10:50:00,54.94,55.0,54.91,54.95,11131.0,51.9523,52.0091,51.924,51.9618,11131.0
2020-01-16 10:55:00,54.94,54.99,54.88,54.92,13577.0,51.9523,51.9996,51.8956,51.9334,13577.0
2020-01-16 11:00:00,54.91,54.95,54.88,54.94,9641.0,51.924,51.9618,51.8956,51.9523,9641.0
2020-01-16 11:05:00,54.94,54.99,54.91,54.92,5832.0,51.9523,51.9996,51.924,51.9334,5832.0
2020-01-16 11:10:00,54.91,54.93,54.86,54.89,12939.0,51.924,51.9429,51.8767,51.9051,12939.0
2020-01-16 11:15:00,54.89,54.91,54.84,54.85,8216.0,51.9051,51.924,51.8578,51.8672,8216.0
2020-01-16 11:20:00,54.82,54.89,54.82,54.88,8901.0,51.8389,51.9051,51.8389,51.8956,8901.0
2020-01-16 11:25:00,54.87,54.97,54.87,54.95,9893.0,51.8862,51.9807,51.8862,51.9618,9893.0
2020-01-16 11:30:00,54.95,54.96,54.91,54.95,7114.0,51.9618,51.9713,51.924,51.9618,7114.0
2020-01-16 11:35:00,54.95,55.02,54.94,55.0,8564.0,51.9618,52.028,51.9523,52.0091,8564.0
2020-01-16 11:40:00,55.0,55.02,54.94,54.95,6058.0,52.0091,52.028,51.9523,51.9618,6058.0
2020-01-16 11:45:00,54.95,54.98,54.93,54.96,9128.0,51.9618,51.9902,51.9429,51.9713,9128.0
2020-01-16 11:50:00,54.95,54.95,54.9,54.92,9321.0,51.9618,51.9618,51.9145,51.9334,9321.0
2020-01-16 11:55:00,54.92,54.95,54.9,54.94,5453.0,51.9334,51.9618,51.9145,51.9523,5453.0
2020-01-16 12:00:00,54.95,54.96,54.89,54.89,8219.0,51.9618,51.9713,51.9051,51.9051,8219.0
2020-01-16 12:05:00,54.91,55.03,54.91,55.0,14916.0,51.924,52.0375,51.924,52.0091,14916.0
2020-01-16 12:10:00,54.99,55.07,54.98,55.03,11509.0,51.9996,52.0753,51.9902,52.0375,11509.0
2020-01-16 12:15:00,55.03,55.08,55.03,55.04,8590.0,52.0375,52.0847,52.0375,52.0469,8590.0
2020-01-16 12:20:00,55.05,55.11,55.04,55.06,17141.0,52.0564,52.1131,52.0469,52.0658,17141.0
2020-01-16 12:25:00,55.07,55.1,55.06,55.08,9250.0,52.0753,52.1036,52.0658,52.0847,9250.0
2020-01-16 12:30:00,55.08,55.11,55.05,55.11,9853.0,52.0847,52.1131,52.0564,52.1131,9853.0
2020-01-16 12:35:00,55.11,55.19,55.11,55.18,22495.0,52.1131,52.1888,52.1131,52.1793,22495.0
2020-01-16 12:40:00,55.18,55.19,55.13,55.19,17609.0,52.1793,52.1888,52.132,52.1888,17609.0
2020-01-16 12:45:00,55.18,55.22,55.17,55.22,17300.0,52.1793,52.2171,52.1698,52.2171,17300.0
2020-01-16 12:50:00,55.23,55.26,55.21,55.21,35137.0,52.2266,52.2549,52.2077,52.2077,35137.0
2020-01-16 12:55:00,55.22,55.32,55.22,55.31,39773.0,52.2171,52.3117,52.2171,52.3022,39773.0
2020-01-16 13:00:00,55.32,55.35,55.25,55.27,24276.0,52.3117,52.3401,52.2455,52.2644,24276.0
2020-01-16 13:05:00,55.28,55.36,55.27,55.36,9830.0,52.2739,52.3495,52.2644,52.3495,9830.0
2020-01-16 13:10:00,55.37,55.37,55.31,55.34,14109.0,52.359,52.359,52.3022,52.3306,14109.0
2020-01-16 13:15:00,55.34,55.36,55.28,55.29,13047.0,52.3306,52.3495,52.2739,52.2833,13047.0
2020-01-16 13:20:00,55.28,55.37,55.28,55.37,14239.0,52.2739,52.359,52.2739,52.359,14239.0
2020-01-16 13:25:00,55.38,55.41,55.36,55.39,18384.0,52.3684,52.3968,52.3495,52.3779,18384.0
2020-01-16 13:30:00,55.39,55.39,55.28,55.29,16610.0,52.3779,52.3779,52.2739,52.2833,16610.0
2020-01-16 13:35:00,55.29,55.29,55.21,55.22,17046.0,52.2833,52.2833,52.2077,52.2171,17046.0
2020-01-16 13:40:00,55.21,55.27,55.2,55.25,13436.0,52.2077,52.2644,52.1982,52.2455,13436.0
2020-01-16 13:45:00,55.24,55.28,55.22,55.27,6524.0,52.236,52.2739,52.2171,52.2644,6524.0
2020-01-16 13:50:00,55.28,55.32,55.26,55.3,9385.0,52.2739,52.3117,52.2549,52.2928,9385.0
2020-01-16 13:55:00,55.3,55.32,55.27,55.32,9718.0,52.2928,52.3117,52.2644,52.3117,9718.0
2020-01-16 14:00:00,55.32,55.36,55.31,55.33,13475.0,52.3117,52.3495,52.3022,52.3211,13475.0
2020-01-16 14:05:00,55.33,55.34,55.29,55.32,7717.0,52.3211,52.3306,52.2833,52.3117,7717.0
2020-01-16 14:10:00,55.32,55.36,55.31,55.36,20508.0,52.3117,52.3495,52.3022,52.3495,20508.0
2020-01-16 14:15:00,55.37,55.38,55.29,55.3,12821.0,52.359,52.3684,52.2833,52.2928,12821.0
2020-01-16 14:20:00,55.3,55.31,55.27,55.3,13167.0,52.2928,52.3022,52.2644,52.2928,13167.0
2020-01-16 14:25:00,55.28,55.31,55.28,55.3,10793.0,52.2739,52.3022,52.2739,52.2928,10793.0
2020-01-16 14:30:00,55.3,55.3,55.24,55.25,13367.0,52.2928,52.2928,52.236,52.2455,13367.0
2020-01-16 14:35:00,55.25,55.26,55.2,55.22,12638.0,52.2455,52.2549,52.1982,52.2171,12638.0
2020-01-16 14:40:00,55.22,55.26,55.21,55.24,19179.0,52.2171,52.2549,52.2077,52.236,19179.0
2020-01-16 14:45:00,55.24,55.34,55.24,55.33,17000.0,52.236,52.3306,52.236,52.3211,17000.0
2020-01-16 14:50:00,55.33,55.34,55.29,55.32,19234.0,52.3211,52.3306,52.2833,52.3117,19234.0
2020-01-16 14:55:00,55.32,55.33,55.27,55.3,19090.0,52.3117,52.3211,52.2644,52.2928,19090.0
2020-01-16 15:00:00,55.3,55.35,55.29,55.33,28319.0,52.2928,52.3401,52.2833,52.3211,28319.0
2020-01-16 15:05:00,55.34,55.41,55.34,55.4,26067.0,52.3306,52.3968,52.3306,52.3873,26067.0
2020-01-16 15:10:00,55.39,55.4,55.34,55.4,16058.0,52.3779,52.3873,52.3306,52.3873,16058.0
2020-01-16 15:15:00,55.4,55.4,55.33,55.37,22204.0,52.3873,52.3873,52.3211,52.359,22204.0
2020-01-16 15:20:00,55.36,55.37,55.29,55.3,20820.0,52.3495,52.359,52.2833,52.2928,20820.0
2020-01-16 15:25:00,55.3,55.36,55.29,55.35,25390.0,52.2928,52.3495,52.2833,52.3401,25390.0
2020-01-16 15:30:00,55.35,55.39,55.33,55.39,40848.0,52.3401,52.3779,52.3211,52.3779,40848.0
2020-01-16 15:35:00,55.38,55.46,55.33,55.36,81779.0,52.3684,52.4441,52.3211,52.3495,81779.0
2020-01-16 15:40:00,55.36,55.42,55.36,55.39,58600.0,52.3495,52.4062,52.3495,52.3779,58600.0
2020-01-16 15:45:00,55.38,55.4,55.34,55.36,50784.0,52.3684,52.3873,52.3306,52.3495,50784.0
2020-01-16 15:50:00,55.37,55.38,55.34,55.35,95286.0,52.359,52.3684,52.3306,52.3401,95286.0
2020-01-16 15:55:00,55.35,55.39,55.3,55.38,218068.0,52.3401,52.3779,52.2928,52.3684,218068.0
2020-01-17 09:30:00,55.71,55.79,55.44,55.71,237858.0,52.6805,52.7561,52.4252,52.6805,237858.0
2020-01-17 09:35:00,55.71,55.96,55.7,55.86,75139.0,52.6805,52.9169,52.671,52.8223,75139.0
2020-01-17 09:40:00,55.84,56.06,55.84,55.98,42123.0,52.8034,53.0114,52.8034,52.9358,42123.0
2020-01-17 09:45:00,55.99,56.02,55.82,55.89,46669.0,52.9452,52.9736,52.7845,52.8507,46669.0
2020-01-17 09:50:00,55.91,55.99,55.83,55.87,25775.0,52.8696,52.9452,52.7939,52.8318,25775.0
2020-01-17 09:55:00,55.88,55.88,55.62,55.65,27723.0,52.8412,52.8412,52.5954,52.6237,27723.0
2020-01-17 10:00:00,55.61,55.61,55.43,55.45,26536.0,52.5859,52.5859,52.4157,52.4346,26536.0
2020-01-17 10:05:00,55.45,55.6,55.44,55.55,27460.0,52.4346,52.5765,52.4252,52.5292,27460.0
2020-01-17 10:10:00,55.55,55.58,55.42,55.46,124158.0,52.5292,52.5575,52.4062,52.4441,124158.0
2020-01-17 10:15:00,55.46,55.47,55.3,55.41,53075.0,52.4441,52.4535,52.2928,52.3968,53075.0
2020-01-17 10:20:00,55.41,55.5,55.39,55.45,36374.0,52.3968,52.4819,52.3779,52.4346,36374.0
2020-01-17 10:25:00,55.46,55.51,55.43,55.44,18752.0,52.4441,52.4913,52.4157,52.4252,18752.0
2020-01-17 10:30:00,55.44,55.52,55.44,55.51,24743.0,52.4252,52.5008,52.4252,52.4913,24743.0
2020-01-17 10:35:00,55.52,55.56,55.47,55.5,26964.0,52.5008,52.5386,52.4535,52.4819,26964.0
2020-01-17 10:40:00,55.5,55.66,55.48,55.65,90810.0,52.4819,52.6332,52.463,52.6237,90810.0
2020-01-17 10:45:00,55.65,55.66,55.56,55.65,24795.0,52.6237,52.6332,52.5386,52.6237,24795.0
2020-01-17 10:50:00,55.66,55.66,55.51,55.53,22468.0,52.6332,52.6332,52.4913,52.5103,22468.0
2020-01-17 10:55:00,55.5,55.58,55.5,55.52,19445.0,52.4819,52.5575,52.4819,52.5008,19445.0
2020-01-17 11:00:00,55.52,55.56,55.47,55.52,23485.0,52.5008,52.5386,52.4535,52.5008,23485.0
2020-01-17 11:05:00,55.5,55.51,55.44,55.47,23662.0,52.4819,52.4913,52.4252,52.4535,23662.0
2020-01-17 11:10:00,55.46,55.57,55.46,55.55,18275.0,52.4441,52.5481,52.4441,52.5292,18275.0
2020-01-17 11:15:00,55.55,55.75,55.55,55.74,17609.0,52.5292,52.7183,52.5292,52.7088,17609.0
2020-01-17 11:20:00,55.73,55.82,55.71,55.73,16108.0,52.6994,52.7845,52.6805,52.6994,16108.0
2020-01-17 11:25:00,55.73,55.73,55.63,55.67,15746.0,52.6994,52.6994,52.6048,52.6426,15746.0
2020-01-17 11:30:00,55.68,55.7,55.59,55.66,21077.0,52.6521,52.671,52.567,52.6332,21077.0
2020-01-17 11:35:00,55.66,55.69,55.53,55.56,13136.0,52.6332,52.6616,52.5103,52.5386,13136.0
2020-01-17 11:40:00,55.54,55.57,55.51,55.53,22077.0,52.5197,52.5481,52.4913,52.5103,22077.0
2020-01-17 11:45:00,55.52,55.59,55.52,55.58,15068.0,52.5008,52.567,52.5008,52.5575,15068.0
2020-01-17 11:50:00,55.56,55.64,55.54,55.61,15026.0,52.5386,52.6143,52.5197,52.5859,15026.0
2020-01-17 11:55:00,55.62,55.65,55.57,55.65,17354.0,52.5954,52.6237,52.5481,52.6237,17354.0
2020-01-17 12:00:00,55.64,55.71,55.61,55.67,29370.0,52.6143,52.6805,52.5859,52.6426,29370.0
2020-01-17 12:05:00,55.68,55.73,55.68,55.72,18991.0,52.6521,52.6994,52.6521,52.6899,18991.0
2020-01-17 12:10:00,55.71,55.79,55.71,55.77,13754.0,52.6805,52.7561,52.6805,52.7372,13754.0
2020-01-17 12:15:00,55.78,55.84,55.76,55.82,22950.0,52.7467,52.8034,52.7278,52.7845,22950.0
2020-01-17 12:20:00,55.83,55.84,55.78,55.84,75924.0,52.7939,52.8034,52.7467,52.8034,75924.0
2020-01-17 12:25:00,55.84,55.89,55.82,55.87,40173.0,52.8034,52.8507,52.7845,52.8318,40173.0
2020-01-17 12:30:00,55.85,55.89,55.82,55.88,26815.0,52.8129,52.8507,52.7845,52.8412,26815.0
2020-01-17 12:35:00,55.89,55.9,55.81,55.82,13681.0,52.8507,52.8601,52.775,52.7845,13681.0
2020-01-17 12:40:00,55.83,55.89,55.83,55.86,12691.0,52.7939,52.8507,52.7939,52.8223,12691.0
2020-01-17 12:45:00,55.86,55.92,55.85,55.87,32168.0,52.8223,52.8791,52.8129,52.8318,32168.0
2020-01-17 12:50:00,55.88,55.98,55.88,55.97,77976.0,52.8412,52.9358,52.8412,52.9263,77976.0
2020-01-17 12:55:00,55.96,55.98,55.89,55.9,12500.0,52.9169,52.9358,52.8507,52.8601,12500.0
2020-01-17 13:00:00,55.9,55.91,55.83,55.9,65907.0,52.8601,52.8696,52.7939,52.8601,65907.0
2020-01-17 13:05:00,55.89,55.92,55.84,55.84,22799.0,52.8507,52.8791,52.8034,52.8034,22799.0
2020-01-17 13:10:00,55.84,55.94,55.84,55.93,17303.0,52.8034,52.898,52.8034,52.8885,17303.0
2020-01-17 13:15:00,55.93,55.96,55.9,55.91,11490.0,52.8885,52.9169,52.8601,52.8696,11490.0
2020-01-17 13:20:00,55.91,55.93,55.87,55.92,15037.0,52.8696,52.8885,52.8318,52.8791,15037.0
2020-01-17 13:25:00,55.92,55.95,55.88,55.89,14468.0,52.8791,52.9074,52.8412,52.8507,14468.0
2020-01-17 13:30:00,55.88,55.96,55.88,55.95,20231.0,52.8412,52.9169,52.8412,52.9074,20231.0
2020-01-17 13:35:00,55.95,55.99,55.93,55.96,20631.0,52.9074,52.9452,52.8885,52.9169,20631.0
2020-01-17 13:40:00,55.97,55.98,55.95,55.95,18194.0,52.9263,52.9358,52.9074,52.9074,18194.0
2020-01-17 13:45:00,55.95,55.98,55.87,55.88,89653.0,52.9074,52.9358,52.8318,52.8412,89653.0
2020-01-17 13:50:00,55.88,55.91,55.84,55.9,19289.0,52.8412,52.8696,52.8034,52.8601,19289.0
2020-01-17 13:55:00,55.9,55.95,55.89,55.94,21166.0,52.8601,52.9074,52.8507,52.898,21166.0
2020-01-17 14:00:00,55.95,55.95,55.82,55.83,51125.0,52.9074,52.9074,52.7845,52.7939,51125.0
2020-01-17 14:05:00,55.83,55.88,55.82,55.88,16171.0,52.7939,52.8412,52.7845,52.8412,16171.0
2020-01-17 14:10:00,55.87,55.96,55.86,55.93,22368.0,52.8318,52.9169,52.8223,52.8885,22368.0
2020-01-17 14:15:00,55.91,55.93,55.89,55.9,18414.0,52.8696,52.8885,52.8507,52.8601,18414.0
2020-01-17 14:20:00,55.9,55.93,55.89,55.9,24017.0,52.8601,52.8885,52.8507,52.8601,24017.0
2020-01-17 14:25:00,55.9,55.91,55.88,55.9,26960.0,52.8601,52.8696,52.8412,52.8601,26960.0
2020-01-17 14:30:00,55.89,55.93,55.89,55.91,19753.0,52.8507,52.8885,52.8507,52.8696,19753.0
2020-01-17 14:35:00,55.91,55.91,55.75,55.75,18164.0,52.8696,52.8696,52.7183,52.7183,18164.0
2020-01-17 14:40:00,55.75,55.77,55.72,55.73,18720.0,52.7183,52.7372,52.6899,52.6994,18720.0
2020-01-17 14:45:00,55.73,55.74,55.7,55.73,24497.0,52.6994,52.7088,52.671,52.6994,24497.0
2020-01-17 14:50:00,55.73,55.76,55.66,55.69,16425.0,52.6994,52.7278,52.6332,52.6616,16425.0
2020-01-17 14:55:00,55.7,55.75,55.69,55.75,16769.0,52.671,52.7183,52.6616,52.7183,16769.0
2020-01-17 15:00:00,55.74,55.78,55.73,55.74,15897.0,52.7088,52.7467,52.6994,52.7088,15897.0
2020-01-17 15:05:00,55.73,55.74,55.7,55.71,13383.0,52.6994,52.7088,52.671,52.6805,13383.0
2020-01-17 15:10:00,55.7,55.72,55.68,55.71,18774.0,52.671,52.6899,52.6521,52.6805,18774.0
2020-01-17 15:15:00,55.71,55.73,55.69,55.71,22420.0,52.6805,52.6994,52.6616,52.6805,22420.0
2020-01-17 15:20:00,55.71,55.75,55.7,55.71,22954.0,52.6805,52.7183,52.671,52.6805,22954.0
2020-01-17 15:25:00,55.71,55.8,55.7,55.75,35364.0,52.6805,52.7656,52.671,52.7183,35364.0
2020-01-17 15:30:00,55.74,55.8,55.72,55.76,39083.0,52.7088,52.7656,52.6899,52.7278,39083.0
2020-01-17 15:35:00,55.76,55.76,55.68,55.75,91676.0,52.7278,52.7278,52.6521,52.7183,91676.0
2020-01-17 15:40:00,55.74,55.77,55.72,55.72,53239.0,52.7088,52.7372,52.6899,52.6899,53239.0
2020-01-17 15:45:00,55.72,55.74,55.71,55.73,42530.0,52.6899,52.7088,52.6805,52.6994,42530.0
2020-01-17 15:50:00,55.71,55.74,55.68,55.69,104805.0,52.6805,52.7088,52.6521,52.6616,104805.0
2020-01-17 15:55:00,55.7,55.76,55.69,55.7,251820.0,52.671,52.7278,52.6616,52.671,251820.0
2020-01-21 09:30:00,55.71,56.32,55.65,56.23,82628.0,52.6805,53.2573,52.6237,53.1722,82628.0
2020-01-21 09:35:00,56.25,56.26,55.98,56.0,25291.0,53.1911,53.2006,52.9358,52.9547,25291.0
2020-01-21 09:40:00,56.02,56.02,55.77,55.81,18606.0,52.9736,52.9736,52.7372,52.775,18606.0
2020-01-21 09:45:00,55.78,56.0,55.78,55.96,20238.0,52.7467,52.9547,52.7467,52.9169,20238.0
2020-01-21 09:50:00,55.95,56.04,55.94,56.01,18359.0,52.9074,52.9925,52.898,52.9642,18359.0
2020-01-21 09:55:00,56.01,56.15,55.97,56.12,23245.0,52.9642,53.0965,52.9263,53.0682,23245.0
2020-01-21 10:00:00,56.14,56.27,56.13,56.14,25550.0,53.0871,53.21,53.0776,53.0871,25550.0
2020-01-21 10:05:00,56.13,56.22,56.05,56.15,28019.0,53.0776,53.1627,53.002,53.0965,28019.0
2020-01-21 10:10:00,56.14,56.33,56.12,56.31,41117.0,53.0871,53.2668,53.0682,53.2478,41117.0
2020-01-21 10:15:00,56.31,56.36,56.17,56.26,16095.0,53.2478,53.2951,53.1155,53.2006,16095.0
2020-01-21 10:20:00,56.25,56.33,56.23,56.29,21158.0,53.1911,53.2668,53.1722,53.2289,21158.0
2020-01-21 10:25:00,56.29,56.4,56.27,56.38,50219.0,53.2289,53.333,53.21,53.314,50219.0
2020-01-21 10:30:00,56.38,56.52,56.38,56.48,37367.0,53.314,53.4464,53.314,53.4086,37367.0
2020-01-21 10:35:00,56.49,56.5,56.4,56.41,34650.0,53.4181,53.4275,53.333,53.3424,34650.0
2020-01-21 10:40:00,56.4,56.56,56.4,56.54,32112.0,53.333,53.4843,53.333,53.4653,32112.0
2020-01-21 10:45:00,56.55,56.55,56.48,56.55,20210.0,53.4748,53.4748,53.4086,53.4748,20210.0
2020-01-21 10:50:00,56.55,56.55,56.41,56.49,34362.0,53.4748,53.4748,53.3424,53.4181,34362.0
2020-01-21 10:55:00,56.48,56.56,56.45,56.49,21966.0,53.4086,53.4843,53.3802,53.4181,21966.0
2020-01-21 11:00:00,56.49,56.63,56.48,56.56,33926.0,53.4181,53.5504,53.4086,53.4843,33926.0
2020-01-21 11:05:00,56.56,56.67,56.56,56.6,33750.0,53.4843,53.5883,53.4843,53.5221,33750.0
2020-01-21 11:10:00,56.61,56.64,56.46,56.5,21495.0,53.5315,53.5599,53.3897,53.4275,21495.0
2020-01-21 11:15:00,56.51,56.59,56.49,56.5,28145.0,53.437,53.5126,53.4181,53.4275,28145.0
2020-01-21 11:20:00,56.5,56.53,56.43,56.53,23207.0,53.4275,53.4559,53.3613,53.4559,23207.0
2020-01-21 11:25:00,56.53,56.56,56.47,56.52,18490.0,53.4559,53.4843,53.3991,53.4464,18490.0
2020-01-21 11:30:00,56.51,56.57,56.49,56.55,15660.0,53.437,53.4937,53.4181,53.4748,15660.0
2020-01-21 11:35:00,56.54,56.63,56.53,56.61,40171.0,53.4653,53.5504,53.4559,53.5315,40171.0
2020-01-21 11:40:00,56.61,56.63,56.57,56.61,16186.0,53.5315,53.5504,53.4937,53.5315,16186.0
2020-01-21 11:45:00,56.62,56.71,56.58,56.68,33027.0,53.541,53.6261,53.5032,53.5977,33027.0
2020-01-21 11:50:00,56.69,56.72,56.67,56.71,15267.0,53.6072,53.6355,53.5883,53.6261,15267.0
2020-01-21 11:55:00,56.71,56.76,56.69,56.71,32213.0,53.6261,53.6734,53.6072,53.6261,32213.0
2020-01-21 12:00:00,56.72,56.78,56.71,56.77,17431.0,53.6355,53.6923,53.6261,53.6828,17431.0
2020-01-21 12:05:00,56.76,56.77,56.7,56.73,24905.0,53.6734,53.6828,53.6166,53.645,24905.0
2020-01-21 12:10:00,56.72,56.78,56.71,56.72,30310.0,53.6355,53.6923,53.6261,53.6355,30310.0
2020-01-21 12:15:00,56.72,56.75,56.7,56.7,14297.0,53.6355,53.6639,53.6166,53.6166,14297.0
2020-01-21 12:20:00,56.71,56.77,56.7,56.75,18950.0,53.6261,53.6828,53.6166,53.6639,18950.0
2020-01-21 12:25:00,56.75,56.77,56.74,56.75,11113.0,53.6639,53.6828,53.6545,53.6639,11113.0
2020-01-21 12:30:00,56.75,56.82,56.74,56.82,16453.0,53.6639,53.7301,53.6545,53.7301,16453.0
2020-01-21 12:35:00,56.81,56.86,56.76,56.82,13933.0,53.7207,53.7679,53.6734,53.7301,13933.0
2020-01-21 12:40:00,56.83,56.92,56.83,56.91,21147.0,53.7396,53.8247,53.7396,53.8152,21147.0
2020-01-21 12:45:00,56.92,56.93,56.89,56.91,15703.0,53.8247,53.8341,53.7963,53.8152,15703.0
2020-01-21 12:50:00,56.9,56.92,56.8,56.82,29431.0,53.8058,53.8247,53.7112,53.7301,29431.0
2020-01-21 12:55:00,56.82,56.89,56.82,56.88,11262.0,53.7301,53.7963,53.7301,53.7868,11262.0
2020-01-21 13:00:00,56.87,56.88,56.81,56.82,9460.0,53.7774,53.7868,53.7207,53.7301,9460.0
2020-01-21 13:05:00,56.81,56.82,56.7,56.73,18321.0,53.7207,53.7301,53.6166,53.645,18321.0
2020-01-21 13:10:00,56.73,56.73,56.68,56.72,13327.0,53.645,53.645,53.5977,53.6355,13327.0
2020-01-21 13:15:00,56.72,56.72,56.63,56.63,10760.0,53.6355,53.6355,53.5504,53.5504,10760.0
2020-01-21 13:20:00,56.64,56.69,56.61,56.65,16543.0,53.5599,53.6072,53.5315,53.5694,16543.0
2020-01-21 13:25:00,56.65,56.65,56.58,56.59,9897.0,53.5694,53.5694,53.5032,53.5126,9897.0
2020-01-21 13:30:00,56.59,56.65,56.55,56.63,19756.0,53.5126,53.5694,53.4748,53.5504,19756.0
2020-01-21 13:35:00,56.62,56.65,56.58,56.64,13863.0,53.541,53.5694,53.5032,53.5599,13863.0
2020-01-21 13:40:00,56.64,56.73,56.63,56.73,23251.0,53.5599,53.645,53.5504,53.645,23251.0
2020-01-21 13:45:00,56.73,56.74,56.65,56.66,22928.0,53.645,53.6545,53.5694,53.5788,22928.0
2020-01-21 13:50:00,56.66,56.71,56.63,56.65,14203.0,53.5788,53.6261,53.5504,53.5694,14203.0
2020-01-21 13:55:00,56.66,56.71,56.64,56.71,11388.0,53.5788,53.6261,53.5599,53.6261,11388.0
2020-01-21 14:00:00,56.71,56.74,56.67,56.73,18491.0,53.6261,53.6545,53.5883,53.645,18491.0
2020-01-21 14:05:00,56.73,56.75,56.7,56.74,11668.0,53.645,53.6639,53.6166,53.6545,11668.0
2020-01-21 14:10:00,56.74,56.75,56.68,56.7,14658.0,53.6545,53.6639,53.5977,53.6166,14658.0
2020-01-21 14:15:00,56.7,56.71,56.66,56.67,11431.0,53.6166,53.6261,53.5788,53.5883,11431.0
2020-01-21 14:20:00,56.67,56.72,56.65,56.71,15626.0,53.5883,53.6355,53.5694,53.6261,15626.0
2020-01-21 14:25:00,56.71,56.75,56.68,56.7,11534.0,53.6261,53.6639,53.5977,53.6166,11534.0
2020-01-21 14:30:00,56.69,56.7,56.65,56.67,14656.0,53.6072,53.6166,53.5694,53.5883,14656.0
2020-01-21 14:35:00,56.66,56.68,56.61,56.62,15820.0,53.5788,53.5977,53.5315,53.541,15820.0
2020-01-21 14:40:00,56.63,56.73,56.62,56.73,16266.0,53.5504,53.645,53.541,53.645,16266.0
2020-01-21 14:45:00,56.71,56.73,56.68,56.73,13420.0,53.6261,53.645,53.5977,53.645,13420.0
2020-01-21 14:50:00,56.73,56.75,56.71,56.75,12736.0,53.645,53.6639,53.6261,53.6639,12736.0
2020-01-21 14:55:00,56.75,56.81,56.73,56.78,26471.0,53.6639,53.7207,53.645,53.6923,26471.0
2020-01-21 15:00:00,56.78,56.82,56.78,56.8,19764.0,53.6923,53.7301,53.6923,53.7112,19764.0
2020-01-21 15:05:00,56.8,56.8,56.71,56.75,19062.0,53.7112,53.7112,53.6261,53.6639,19062.0
2020-01-21 15:10:00,56.75,56.76,56.71,56.76,13137.0,53.6639,53.6734,53.6261,53.6734,13137.0
2020-01-21 15:15:00,56.75,56.77,56.73,56.75,14425.0,53.6639,53.6828,53.645,53.6639,14425.0
2020-01-21 15:20:00,56.74,56.8,56.68,56.8,27981.0,53.6545,53.7112,53.5977,53.7112,27981.0
2020-01-21 15:25:00,56.8,56.85,56.79,56.82,28902.0,53.7112,53.7585,53.7017,53.7301,28902.0
2020-01-21 15:30:00,56.8,56.83,56.76,56.78,39589.0,53.7112,53.7396,53.6734,53.6923,39589.0
2020-01-21 15:35:00,56.79,56.8,56.72,56.76,46230.0,53.7017,53.7112,53.6355,53.6734,46230.0
2020-01-21 15:40:00,56.76,56.86,56.76,56.85,56294.0,53.6734,53.7679,53.6734,53.7585,56294.0
2020-01-21 15:45:00,56.86,56.94,56.84,56.89,88220.0,53.7679,53.8436,53.749,53.7963,88220.0
2020-01-21 15:50:00,56.9,56.99,56.88,56.91,99195.0,53.8058,53.8909,53.7868,53.8152,99195.0
2020-01-21 15:55:00,56.9,57.0,56.89,56.96,177051.0,53.8058,53.9003,53.7963,53.8625,177051.0
2020-01-22 09:30:00,56.97,57.26,56.76,57.21,79604.0,53.872,54.1462,53.6734,54.0989,79604.0
2020-01-22 09:35:00,57.22,57.4,57.22,57.4,26622.0,54.1084,54.2786,54.1084,54.2786,26622.0
2020-01-22 09:40:00,57.41,57.51,57.33,57.42,18928.0,54.288,54.3826,54.2124,54.2975,18928.0
2020-01-22 09:45:00,57.44,57.45,57.35,57.41,21505.0,54.3164,54.3259,54.2313,54.288,21505.0
2020-01-22 09:50:00,57.4,57.47,57.26,57.35,20809.0,54.2786,54.3448,54.1462,54.2313,20809.0
2020-01-22 09:55:00,57.35,57.36,57.22,57.3,20339.0,54.2313,54.2407,54.1084,54.184,20339.0
2020-01-22 10:00:00,57.27,57.43,57.26,57.41,24417.0,54.1556,54.3069,54.1462,54.288,24417.0
2020-01-22 10:05:00,57.41,57.45,57.35,57.45,23691.0,54.288,54.3259,54.2313,54.3259,23691.0
2020-01-22 10:10:00,57.44,57.49,57.36,57.38,34198.0,54.3164,54.3637,54.2407,54.2597,34198.0
2020-01-22 10:15:00,57.37,57.37,57.22,57.26,14139.0,54.2502,54.2502,54.1084,54.1462,14139.0
2020-01-22 10:20:00,57.27,57.37,57.26,57.32,15465.0,54.1556,54.2502,54.1462,54.2029,15465.0
2020-01-22 10:25:00,57.31,57.45,57.3,57.32,26801.0,54.1935,54.3259,54.184,54.2029,26801.0
2020-01-22 10:30:00,57.32,57.4,57.32,57.39,17025.0,54.2029,54.2786,54.2029,54.2691,17025.0
2020-01-22 10:35:00,57.39,57.43,57.35,57.42,20659.0,54.2691,54.3069,54.2313,54.2975,20659.0
2020-01-22 10:40:00,57.42,57.6,57.42,57.58,44029.0,54.2975,54.4677,54.2975,54.4488,44029.0
2020-01-22 10:45:00,57.58,57.64,57.56,57.58,54413.0,54.4488,54.5055,54.4299,54.4488,54413.0
2020-01-22 10:50:00,57.59,57.7,57.56,57.66,32497.0,54.4582,54.5623,54.4299,54.5244,32497.0
2020-01-22 10:55:00,57.66,57.67,57.52,57.54,29177.0,54.5244,54.5339,54.392,54.411,29177.0
2020-01-22 11:00:00,57.52,57.61,57.44,57.45,24841.0,54.392,54.4772,54.3164,54.3259,24841.0
2020-01-22 11:05:00,57.43,57.46,57.39,57.44,14584.0,54.3069,54.3353,54.2691,54.3164,14584.0
2020-01-22 11:10:00,57.43,57.5,57.4,57.42,13137.0,54.3069,54.3731,54.2786,54.2975,13137.0
2020-01-22 11:15:00,57.42,57.47,57.38,57.43,16709.0,54.2975,54.3448,54.2597,54.3069,16709.0
2020-01-22 11:20:00,57.43,57.44,57.39,57.41,14155.0,54.3069,54.3164,54.2691,54.288,14155.0
2020-01-22 11:25:00,57.41,57.5,57.4,57.44,17597.0,54.288,54.3731,54.2786,54.3164,17597.0
2020-01-22 11:30:00,57.45,57.51,57.4,57.41,15438.0,54.3259,54.3826,54.2786,54.288,15438.0
2020-01-22 11:35:00,57.41,57.49,57.4,57.46,17184.0,54.288,54.3637,54.2786,54.3353,17184.0
2020-01-22 11:40:00,57.46,57.54,57.44,57.47,12520.0,54.3353,54.411,54.3164,54.3448,12520.0
2020-01-22 11:45:00,57.47,57.47,57.4,57.42,10474.0,54.3448,54.3448,54.2786,54.2975,10474.0
2020-01-22 11:50:00,57.42,57.44,57.4,57.42,11870.0,54.2975,54.3164,54.2786,54.2975,11870.0
2020-01-22 11:55:00,57.42,57.42,57.35,57.35,12054.0,54.2975,54.2975,54.2313,54.2313,12054.0
2020-01-22 12:00:00,57.35,57.42,57.32,57.39,8879.0,54.2313,54.2975,54.2029,54.2691,8879.0
2020-01-22 12:05:00,57.4,57.43,57.37,57.39,19949.0,54.2786,54.3069,54.2502,54.2691,19949.0
2020-01-22 12:10:00,57.41,57.41,57.35,57.36,6275.0,54.288,54.288,54.2313,54.2407,6275.0
2020-01-22 12:15:00,57.37,57.4,57.32,57.32,8934.0,54.2502,54.2786,54.2029,54.2029,8934.0
2020-01-22 12:20:00,57.32,57.34,57.3,57.32,14328.0,54.2029,54.2218,54.184,54.2029,14328.0
2020-01-22 12:25:00,57.32,57.36,57.32,57.35,8587.0,54.2029,54.2407,54.2029,54.2313,8587.0
2020-01-22 12:30:00,57.35,57.38,57.32,57.33,11789.0,54.2313,54.2597,54.2029,54.2124,11789.0
2020-01-22 12:35:00,57.35,57.38,57.28,57.3,10532.0,54.2313,54.2597,54.1651,54.184,10532.0
2020-01-22 12:40:00,57.31,57.37,57.23,57.25,63555.0,54.1935,54.2502,54.1178,54.1367,63555.0
2020-01-22 12:45:00,57.26,57.37,57.26,57.37,11537.0,54.1462,54.2502,54.1462,54.2502,11537.0
2020-01-22 12:50:00,57.36,57.39,57.33,57.38,19073.0,54.2407,54.2691,54.2124,54.2597,19073.0
2020-01-22 12:55:00,57.37,57.41,57.33,57.37,21424.0,54.2502,54.288,54.2124,54.2502,21424.0
2020-01-22 13:00:00,57.37,57.39,57.34,57.36,12977.0,54.2502,54.2691,54.2218,54.2407,12977.0
2020-01-22 13:05:00,57.36,57.36,57.3,57.31,10323.0,54.2407,54.2407,54.184,54.1935,10323.0
2020-01-22 13:10:00,57.31,57.32,57.25,57.27,19629.0,54.1935,54.2029,54.1367,54.1556,19629.0
2020-01-22 13:15:00,57.28,57.34,57.27,57.31,6429.0,54.1651,54.2218,54.1556,54.1935,6429.0
2020-01-22 13:20:00,57.31,57.39,57.3,57.37,17819.0,54.1935,54.2691,54.184,54.2502,17819.0
2020-01-22 13:25:00,57.38,57.43,57.38,57.39,26485.0,54.2597,54.3069,54.2597,54.2691,26485.0
2020-01-22 13:30:00,57.41,57.5,57.4,57.48,10174.0,54.288,54.3731,54.2786,54.3542,10174.0
2020-01-22 13:35:00,57.47,57.49,57.44,57.46,10938.0,54.3448,54.3637,54.3164,54.3353,10938.0
2020-01-22 13:40:00,57.46,57.51,57.43,57.5,15869.0,54.3353,54.3826,54.3069,54.3731,15869.0
2020-01-22 13:45:00,57.5,57.6,57.48,57.59,20604.0,54.3731,54.4677,54.3542,54.4582,20604.0
2020-01-22 13:50:00,57.59,57.6,57.51,57.52,11791.0,54.4582,54.4677,54.3826,54.392,11791.0
2020-01-22 13:55:00,57.52,57.55,57.5,57.52,11220.0,54.392,54.4204,54.3731,54.392,11220.0
2020-01-22 14:00:00,57.52,57.58,57.51,57.56,15259.0,54.392,54.4488,54.3826,54.4299,15259.0
2020-01-22 14:05:00,57.56,57.62,57.56,57.62,17591.0,54.4299,54.4866,54.4299,54.4866,17591.0
2020-01-22 14:10:00,57.62,57.65,57.59,57.6,25009.0,54.4866,54.515,54.4582,54.4677,25009.0
2020-01-22 14:15:00,57.6,57.63,57.57,57.61,11473.0,54.4677,54.4961,54.4393,54.4772,11473.0
2020-01-22 14:20:00,57.61,57.62,57.59,57.61,10877.0,54.4772,54.4866,54.4582,54.4772,10877.0
2020-01-22 14:25:00,57.61,57.61,57.49,57.52,25784.0,54.4772,54.4772,54.3637,54.392,25784.0
2020-01-22 14:30:00,57.52,57.54,57.47,57.48,23983.0,54.392,54.411,54.3448,54.3542,23983.0
2020-01-22 14:35:00,57.48,57.53,57.47,57.5,15097.0,54.3542,54.4015,54.3448,54.3731,15097.0
2020-01-22 14:40:00,57.5,57.51,57.46,57.47,12966.0,54.3731,54.3826,54.3353,54.3448,12966.0
2020-01-22 14:45:00,57.46,57.47,57.38,57.4,15451.0,54.3353,54.3448,54.2597,54.2786,15451.0
2020-01-22 14:50:00,57.4,57.48,57.39,57.48,13879.0,54.2786,54.3542,54.2691,54.3542,13879.0
2020-01-22 14:55:00,57.47,57.53,57.45,57.5,17818.0,54.3448,54.4015,54.3259,54.3731,17818.0
2020-01-22 15:00:00,57.51,57.54,57.45,57.46,17293.0,54.3826,54.411,54.3259,54.3353,17293.0
2020-01-22 15:05:00,57.46,57.48,57.43,57.48,17442.0,54.3353,54.3542,54.3069,54.3542,17442.0
2020-01-22 15:10:00,57.48,57.48,57.44,57.45,23786.0,54.3542,54.3542,54.3164,54.3259,23786.0
2020-01-22 15:15:00,57.46,57.46,57.37,57.43,23501.0,54.3353,54.3353,54.2502,54.3069,23501.0
2020-01-22 15:20:00,57.43,57.44,57.37,57.41,18377.0,54.3069,54.3164,54.2502,54.288,18377.0
2020-01-22 15:25:00,57.42,57.45,57.39,57.45,34231.0,54.2975,54.3259,54.2691,54.3259,34231.0
2020-01-22 15:30:00,57.45,57.49,57.43,57.44,44678.0,54.3259,54.3637,54.3069,54.3164,44678.0
2020-01-22 15:35:00,57.44,57.44,57.32,57.36,40704.0,54.3164,54.3164,54.2029,54.2407,40704.0
2020-01-22 15:40:00,57.35,57.36,57.3,57.33,42761.0,54.2313,54.2407,54.184,54.2124,42761.0
2020-01-22 15:45:00,57.33,57.4,57.31,57.39,41990.0,54.2124,54.2786,54.1935,54.2691,41990.0
2020-01-22 15:50:00,57.38,57.42,57.36,57.39,49399.0,54.2597,54.2975,54.2407,54.2691,49399.0
2020-01-22 15:55:00,57.39,57.49,57.38,57.4,122760.0,54.2691,54.3637,54.2597,54.2786,122760.0
2020-01-23 09:30:00,57.45,57.68,57.44,57.49,61845.0,54.3259,54.5433,54.3164,54.3637,61845.0
2020-01-23 09:35:00,57.51,57.87,57.5,57.85,81773.0,54.3826,54.723,54.3731,54.7041,81773.0
2020-01-23 09:40:00,57.86,57.91,57.8,57.83,42162.0,54.7136,54.7608,54.6568,54.6852,42162.0
2020-01-23 09:45:00,57.84,57.94,57.78,57.88,43340.0,54.6946,54.7892,54.6379,54.7325,43340.0
2020-01-23 09:50:00,57.87,58.02,57.85,57.94,37094.0,54.723,54.8649,54.7041,54.7892,37094.0
2020-01-23 09:55:00,57.95,58.0,57.8,57.94,69768.0,54.7987,54.8459,54.6568,54.7892,69768.0
2020-01-23 10:00:00,57.92,58.12,57.92,58.09,41072.0,54.7703,54.9594,54.7703,54.931,41072.0
2020-01-23 10:05:00,58.11,58.2,58.1,58.15,35679.0,54.95,55.0351,54.9405,54.9878,35679.0
2020-01-23 10:10:00,58.15,58.27,58.15,58.2,57038.0,54.9878,55.1013,54.9878,55.0351,57038.0
2020-01-23 10:15:00,58.19,58.26,58.14,58.24,23868.0,55.0256,55.0918,54.9783,55.0729,23868.0
2020-01-23 10:20:00,58.24,58.27,58.18,58.25,41372.0,55.0729,55.1013,55.0162,55.0823,41372.0
2020-01-23 10:25:00,58.25,58.3,58.2,58.25,43866.0,55.0823,55.1296,55.0351,55.0823,43866.0
2020-01-23 10:30:00,58.24,58.33,58.18,58.21,64516.0,55.0729,55.158,55.0162,55.0445,64516.0
2020-01-23 10:35:00,58.23,58.25,58.19,58.2,22606.0,55.0634,55.0823,55.0256,55.0351,22606.0
2020-01-23 10:40:00,58.2,58.34,58.19,58.34,34448.0,55.0351,55.1675,55.0256,55.1675,34448.0
2020-01-23 10:45:00,58.34,58.36,58.2,58.27,35573.0,55.1675,55.1864,55.0351,55.1013,35573.0
2020-01-23 10:50:00,58.27,58.32,58.25,58.28,17336.0,55.1013,55.1485,55.0823,55.1107,17336.0
2020-01-23 10:55:00,58.27,58.32,58.23,58.29,22012.0,55.1013,55.1485,55.0634,55.1202,22012.0
2020-01-23 11:00:00,58.28,58.35,58.23,58.33,22017.0,55.1107,55.1769,55.0634,55.158,22017.0
2020-01-23 11:05:00,58.34,58.39,58.27,58.38,51494.0,55.1675,55.2147,55.1013,55.2053,51494.0
2020-01-23 11:10:00,58.38,58.45,58.34,58.43,20400.0,55.2053,55.2715,55.1675,55.2526,20400.0
2020-01-23 11:15:00,58.44,58.47,58.36,58.46,34915.0,55.262,55.2904,55.1864,55.2809,34915.0
2020-01-23 11:20:00,58.46,58.54,58.44,58.5,24231.0,55.2809,55.3566,55.262,55.3188,24231.0
2020-01-23 11:25:00,58.5,58.51,58.36,58.39,114092.0,55.3188,55.3282,55.1864,55.2147,114092.0
2020-01-23 11:30:00,58.38,58.44,58.35,58.4,39585.0,55.2053,55.262,55.1769,55.2242,39585.0
2020-01-23 11:35:00,58.41,58.42,58.32,58.32,24547.0,55.2336,55.2431,55.1485,55.1485,24547.0
2020-01-23 11:40:00,58.3,58.3,58.23,58.28,25243.0,55.1296,55.1296,55.0634,55.1107,25243.0
2020-01-23 11:45:00,58.28,58.35,58.2,58.2,15541.0,55.1107,55.1769,55.0351,55.0351,15541.0
2020-01-23 11:50:00,58.2,58.26,58.16,58.26,33211.0,55.0351,55.0918,54.9972,55.0918,33211.0
2020-01-23 11:55:00,58.26,58.38,58.24,58.37,32437.0,55.0918,55.2053,55.0729,55.1958,32437.0
2020-01-23 12:00:00,58.37,58.42,58.34,58.35,85341.0,55.1958,55.2431,55.1675,55.1769,85341.0
2020-01-23 12:05:00,58.36,58.44,58.36,58.41,22563.0,55.1864,55.262,55.1864,55.2336,22563.0
2020-01-23 12:10:00,58.41,58.52,58.41,58.49,37179.0,55.2336,55.3377,55.2336,55.3093,37179.0
2020-01-23 12:15:00,58.5,58.51,58.43,58.5,40142.0,55.3188,55.3282,55.2526,55.3188,40142.0
2020-01-23 12:20:00,58.51,58.53,58.48,58.48,10486.0,55.3282,55.3471,55.2998,55.2998,10486.0
2020-01-23 12:25:00,58.49,58.54,58.47,58.49,30512.0,55.3093,55.3566,55.2904,55.3093,30512.0
2020-01-23 12:30:00,58.51,58.57,58.48,58.55,30292.0,55.3282,55.3849,55.2998,55.366,30292.0
2020-01-23 12:35:00,58.56,58.56,58.48,58.49,26929.0,55.3755,55.3755,55.2998,55.3093,26929.0
2020-01-23 12:40:00,58.48,58.57,58.47,58.55,20150.0,55.2998,55.3849,55.2904,55.366,20150.0
2020-01-23 12:45:00,58.56,58.63,58.56,58.6,40234.0,55.3755,55.4417,55.3755,55.4133,40234.0
2020-01-23 12:50:00,58.6,58.67,58.6,58.62,31762.0,55.4133,55.4795,55.4133,55.4322,31762.0
2020-01-23 12:55:00,58.62,58.62,58.54,58.57,21317.0,55.4322,55.4322,55.3566,55.3849,21317.0
2020-01-23 13:00:00,58.57,58.58,58.49,58.5,31679.0,55.3849,55.3944,55.3093,55.3188,31679.0
2020-01-23 13:05:00,58.51,58.61,58.51,58.54,29301.0,55.3282,55.4228,55.3282,55.3566,29301.0
2020-01-23 13:10:00,58.54,58.65,58.53,58.63,37820.0,55.3566,55.4606,55.3471,55.4417,37820.0
2020-01-23 13:15:00,58.63,58.65,58.56,58.62,55596.0,55.4417,55.4606,55.3755,55.4322,55596.0
2020-01-23 13:20:00,58.62,58.7,58.62,58.7,15166.0,55.4322,55.5079,55.4322,55.5079,15166.0
2020-01-23 13:25:00,58.7,58.71,58.63,58.64,30498.0,55.5079,55.5173,55.4417,55.4511,30498.0
2020-01-23 13:30:00,58.65,58.66,58.55,58.58,14851.0,55.4606,55.4701,55.366,55.3944,14851.0
2020-01-23 13:35:00,58.57,58.58,58.52,58.56,39209.0,55.3849,55.3944,55.3377,55.3755,39209.0
2020-01-23 13:40:00,58.55,58.61,58.55,58.61,17120.0,55.366,55.4228,55.366,55.4228,17120.0
2020-01-23 13:45:00,58.61,58.63,58.59,58.63,11179.0,55.4228,55.4417,55.4039,55.4417,11179.0
2020-01-23 13:50:00,58.64,58.66,58.55,58.58,15390.0,55.4511,55.4701,55.366,55.3944,15390.0
2020-01-23 13:55:00,58.6,58.74,58.6,58.73,33877.0,55.4133,55.5457,55.4133,55.5362,33877.0
2020-01-23 14:00:00,58.73,58.8,58.73,58.79,49225.0,55.5362,55.6024,55.5362,55.593,49225.0
2020-01-23 14:05:00,58.79,58.92,58.77,58.91,29719.0,55.593,55.7159,55.5741,55.7065,29719.0
2020-01-23 14:10:00,58.91,58.97,58.9,58.95,45288.0,55.7065,55.7632,55.697,55.7443,45288.0
2020-01-23 14:15:00,58.95,59.11,58.94,59.1,97288.0,55.7443,55.8956,55.7348,55.8861,97288.0
2020-01-23 14:20:00,59.09,59.14,59.07,59.09,57446.0,55.8767,55.9239,55.8578,55.8767,57446.0
2020-01-23 14:25:00,59.07,59.11,58.96,59.1,26395.0,55.8578,55.8956,55.7537,55.8861,26395.0
2020-01-23 14:30:00,59.1,59.12,59.03,59.12,57767.0,55.8861,55.905,55.8199,55.905,57767.0
2020-01-23 14:35:00,59.13,59.21,59.13,59.2,37862.0,55.9145,55.9901,55.9145,55.9807,37862.0
2020-01-23 14:40:00,59.2,59.22,59.06,59.15,47680.0,55.9807,55.9996,55.8483,55.9334,47680.0
2020-01-23 14:45:00,59.15,59.15,59.11,59.12,22128.0,55.9334,55.9334,55.8956,55.905,22128.0
2020-01-23 14:50:00,59.12,59.17,59.08,59.17,37951.0,55.905,55.9523,55.8672,55.9523,37951.0
2020-01-23 14:55:00,59.18,59.23,59.16,59.22,32635.0,55.9618,56.0091,55.9429,55.9996,32635.0
2020-01-23 15:00:00,59.21,59.22,59.13,59.18,60098.0,55.9901,55.9996,55.9145,55.9618,60098.0
2020-01-23 15:05:00,59.17,59.18,59.01,59.03,43175.0,55.9523,55.9618,55.801,55.8199,43175.0
2020-01-23 15:10:00,59.03,59.05,58.99,59.01,37578.0,55.8199,55.8388,55.7821,55.801,37578.0
2020-01-23 15:15:00,59.02,59.06,59.0,59.01,51266.0,55.8105,55.8483,55.7916,55.801,51266.0
2020-01-23 15:20:00,59.01,59.1,59.0,59.07,51353.0,55.801,55.8861,55.7916,55.8578,51353.0
2020-01-23 15:25:00,59.08,59.08,59.0,59.02,45994.0,55.8672,55.8672,55.7916,55.8105,45994.0
2020-01-23 15:30:00,59.01,59.04,58.98,59.02,80158.0,55.801,55.8294,55.7727,55.8105,80158.0
2020-01-23 15:35:00,59.02,59.03,58.99,59.01,67633.0,55.8105,55.8199,55.7821,55.801,67633.0
2020-01-23 15:40:00,59.0,59.01,58.88,58.9,91995.0,55.7916,55.801,55.6781,55.697,91995.0
2020-01-23 15:45:00,58.9,58.95,58.89,58.94,56021.0,55.697,55.7443,55.6875,55.7348,56021.0
2020-01-23 15:50:00,58.93,58.97,58.89,58.96,91755.0,55.7254,55.7632,55.6875,55.7537,91755.0
2020-01-23 15:55:00,58.95,59.0,58.92,58.99,275398.0,55.7443,55.7916,55.7159,55.7821,275398.0
2020-01-24 09:30:00,59.08,59.16,58.92,59.14,98065.0,55.8672,55.9429,55.7159,55.9239,98065.0
2020-01-24 09:35:00,59.14,59.29,59.13,59.23,43727.0,55.9239,56.0658,55.9145,56.0091,43727.0
2020-01-24 09:40:00,59.23,59.3,59.18,59.26,42696.0,56.0091,56.0752,55.9618,56.0374,42696.0
2020-01-24 09:45:00,59.27,59.35,59.22,59.35,65873.0,56.0469,56.1225,55.9996,56.1225,65873.0
2020-01-24 09:50:00,59.34,59.45,59.25,59.45,51365.0,56.1131,56.2171,56.028,56.2171,51365.0
2020-01-24 09:55:00,59.45,59.55,59.38,59.5,66485.0,56.2171,56.3117,56.1509,56.2644,66485.0
2020-01-24 10:00:00,59.51,59.53,59.35,59.49,71642.0,56.2738,56.2927,56.1225,56.2549,71642.0
2020-01-24 10:05:00,59.48,59.79,59.44,59.78,107836.0,56.2455,56.5386,56.2076,56.5291,107836.0
2020-01-24 10:10:00,59.77,59.86,59.65,59.75,109802.0,56.5197,56.6048,56.4062,56.5008,109802.0
2020-01-24 10:15:00,59.74,59.78,59.3,59.32,182609.0,56.4913,56.5291,56.0752,56.0942,182609.0
2020-01-24 10:20:00,59.32,59.44,59.25,59.38,78926.0,56.0942,56.2076,56.028,56.1509,78926.0
2020-01-24 10:25:00,59.39,59.46,59.33,59.42,42015.0,56.1604,56.2265,56.1036,56.1887,42015.0
2020-01-24 10:30:00,59.4,59.43,59.34,59.43,68762.0,56.1698,56.1982,56.1131,56.1982,68762.0
2020-01-24 10:35:00,59.44,59.47,59.37,59.42,33730.0,56.2076,56.236,56.1414,56.1887,33730.0
2020-01-24 10:40:00,59.43,59.45,59.35,59.39,66159.0,56.1982,56.2171,56.1225,56.1604,66159.0
2020-01-24 10:45:00,59.39,59.41,59.32,59.39,52217.0,56.1604,56.1793,56.0942,56.1604,52217.0
2020-01-24 10:50:00,59.39,59.42,59.31,59.38,202180.0,56.1604,56.1887,56.0847,56.1509,202180.0
2020-01-24 10:55:00,59.39,59.4,59.1,59.1,235195.0,56.1604,56.1698,55.8861,55.8861,235195.0
2020-01-24 11:00:00,59.08,59.18,59.07,59.14,56556.0,55.8672,55.9618,55.8578,55.9239,56556.0
2020-01-24 11:05:00,59.14,59.21,59.13,59.15,42692.0,55.9239,55.9901,55.9145,55.9334,42692.0
2020-01-24 11:10:00,59.15,59.21,59.03,59.07,98572.0,55.9334,55.9901,55.8199,55.8578,98572.0
2020-01-24 11:15:00,59.06,59.07,58.94,59.03,73617.0,55.8483,55.8578,55.7348,55.8199,73617.0
2020-01-24 11:20:00,59.03,59.07,58.96,58.97,43710.0,55.8199,55.8578,55.7537,55.7632,43710.0
2020-01-24 11:25:00,58.97,59.08,58.93,59.08,75218.0,55.7632,55.8672,55.7254,55.8672,75218.0
2020-01-24 11:30:00,59.07,59.08,58.97,58.98,37178.0,55.8578,55.8672,55.7632,55.7727,37178.0
2020-01-24 11:35:00,58.98,59.06,58.93,59.05,98267.0,55.7727,55.8483,55.7254,55.8388,98267.0
2020-01-24 11:40:00,59.05,59.14,58.99,59.14,62479.0,55.8388,55.9239,55.7821,55.9239,62479.0
2020-01-24 11:45:00,59.13,59.17,59.09,59.12,36398.0,55.9145,55.9523,55.8767,55.905,36398.0
2020-01-24 11:50:00,59.13,59.19,59.12,59.13,29693.0,55.9145,55.9712,55.905,55.9145,29693.0
2020-01-24 11:55:00,59.14,59.17,59.09,59.1,41539.0,55.9239,55.9523,55.8767,55.8861,41539.0
2020-01-24 12:00:00,59.1,59.1,58.95,59.0,76055.0,55.8861,55.8861,55.7443,55.7916,76055.0
2020-01-24 12:05:00,58.99,59.05,58.95,59.0,147237.0,55.7821,55.8388,55.7443,55.7916,147237.0
2020-01-24 12:10:00,59.0,59.01,58.82,58.87,302993.0,55.7916,55.801,55.6214,55.6686,302993.0
2020-01-24 12:15:00,58.88,58.89,58.74,58.77,112314.0,55.6781,55.6875,55.5457,55.5741,112314.0
2020-01-24 12:20:00,58.78,58.79,58.52,58.52,91558.0,55.5835,55.593,55.3377,55.3377,91558.0
2020-01-24 12:25:00,58.53,58.53,58.38,58.41,60969.0,55.3471,55.3471,55.2053,55.2336,60969.0
2020-01-24 12:30:00,58.41,58.41,58.34,58.39,101688.0,55.2336,55.2336,55.1675,55.2147,101688.0
2020-01-24 12:35:00,58.39,58.39,58.26,58.35,47807.0,55.2147,55.2147,55.0918,55.1769,47807.0
2020-01-24 12:40:00,58.34,58.41,58.3,58.38,29374.0,55.1675,55.2336,55.1296,55.2053,29374.0
2020-01-24 12:45:00,58.38,58.38,58.27,58.3,32281.0,55.2053,55.2053,55.1013,55.1296,32281.0
2020-01-24 12:50:00,58.3,58.34,58.25,58.34,22083.0,55.1296,55.1675,55.0823,55.1675,22083.0
2020-01-24 12:55:00,58.34,58.39,58.24,58.37,41701.0,55.1675,55.2147,55.0729,55.1958,41701.0
2020-01-24 13:00:00,58.38,58.4,58.33,58.34,25148.0,55.2053,55.2242,55.158,55.1675,25148.0
2020-01-24 13:05:00,58.33,58.37,58.26,58.26,18699.0,55.158,55.1958,55.0918,55.0918,18699.0
2020-01-24 13:10:00,58.25,58.29,58.17,58.19,38221.0,55.0823,55.1202,55.0067,55.0256,38221.0
2020-01-24 13:15:00,58.18,58.24,58.14,58.15,18194.0,55.0162,55.0729,54.9783,54.9878,18194.0
2020-01-24 13:20:00,58.15,58.15,58.09,58.13,31165.0,54.9878,54.9878,54.931,54.9689,31165.0
2020-01-24 13:25:00,58.13,58.16,58.03,58.06,25230.0,54.9689,54.9972,54.8743,54.9027,25230.0
2020-01-24 13:30:00,58.06,58.14,58.05,58.08,27131.0,54.9027,54.9783,54.8932,54.9216,27131.0
2020-01-24 13:35:00,58.08,58.14,58.08,58.13,23554.0,54.9216,54.9783,54.9216,54.9689,23554.0
2020-01-24 13:40:00,58.13,58.18,58.06,58.18,31069.0,54.9689,55.0162,54.9027,55.0162,31069.0
2020-01-24 13:45:00,58.19,58.31,58.15,58.18,33420.0,55.0256,55.1391,54.9878,55.0162,33420.0
2020-01-24 13:50:00,58.16,58.19,58.12,58.18,21885.0,54.9972,55.0256,54.9594,55.0162,21885.0
2020-01-24 13:55:00,58.18,58.29,58.17,58.29,20514.0,55.0162,55.1202,55.0067,55.1202,20514.0
2020-01-24 14:00:00,58.29,58.32,58.15,58.25,25873.0,55.1202,55.1485,54.9878,55.0823,25873.0
2020-01-24 14:05:00,58.25,58.36,58.25,58.34,26808.0,55.0823,55.1864,55.0823,55.1675,26808.0
2020-01-24 14:10:00,58.34,58.37,58.29,58.33,34106.0,55.1675,55.1958,55.1202,55.158,34106.0
2020-01-24 14:15:00,58.32,58.35,58.26,58.28,23738.0,55.1485,55.1769,55.0918,55.1107,23738.0
2020-01-24 14:20:00,58.29,58.3,58.18,58.19,33741.0,55.1202,55.1296,55.0162,55.0256,33741.0
2020-01-24 14:25:00,58.2,58.27,58.17,58.18,24247.0,55.0351,55.1013,55.0067,55.0162,24247.0
2020-01-24 14:30:00,58.18,58.26,58.18,58.26,31809.0,55.0162,55.0918,55.0162,55.0918,31809.0
2020-01-24 14:35:00,58.25,58.34,58.25,58.32,59634.0,55.0823,55.1675,55.0823,55.1485,59634.0
2020-01-24 14:40:00,58.32,58.34,58.27,58.28,33140.0,55.1485,55.1675,55.1013,55.1107,33140.0
2020-01-24 14:45:00,58.28,58.39,58.27,58.39,32264.0,55.1107,55.2147,55.1013,55.2147,32264.0
2020-01-24 14:50:00,58.39,58.46,58.39,58.45,53941.0,55.2147,55.2809,55.2147,55.2715,53941.0
2020-01-24 14:55:00,58.46,58.51,58.41,58.46,74312.0,55.2809,55.3282,55.2336,55.2809,74312.0
2020-01-24 15:00:00,58.46,58.47,58.41,58.42,38810.0,55.2809,55.2904,55.2336,55.2431,38810.0
2020-01-24 15:05:00,58.42,58.47,58.42,58.46,31018.0,55.2431,55.2904,55.2431,55.2809,31018.0
2020-01-24 15:10:00,58.46,58.5,58.41,58.49,70113.0,55.2809,55.3188,55.2336,55.3093,70113.0
2020-01-24 15:15:00,58.48,58.61,58.45,58.55,65433.0,55.2998,55.4228,55.2715,55.366,65433.0
2020-01-24 15:20:00,58.54,58.6,58.44,58.45,77770.0,55.3566,55.4133,55.262,55.2715,77770.0
2020-01-24 15:25:00,58.44,58.5,58.43,58.5,80180.0,55.262,55.3188,55.2526,55.3188,80180.0
2020-01-24 15:30:00,58.5,58.52,58.4,58.44,90392.0,55.3188,55.3377,55.2242,55.262,90392.0
2020-01-24 15:35:00,58.44,58.49,58.38,58.39,75082.0,55.262,55.3093,55.2053,55.2147,75082.0
2020-01-24 15:40:00,58.38,58.45,58.33,58.44,97349.0,55.2053,55.2715,55.158,55.262,97349.0
2020-01-24 15:45:00,58.44,58.51,58.42,58.45,119854.0,55.262,55.3282,55.2431,55.2715,119854.0
2020-01-24 15:50:00,58.45,58.61,58.42,58.61,183733.0,55.2715,55.4228,55.2431,55.4228,183733.0
2020-01-24 15:55:00,58.6,58.64,58.46,58.51,352261.0,55.4133,55.4511,55.2809,55.3282,352261.0
2020-01-27 09:30:00,59.15,60.09,59.11,59.45,290454.0,55.9334,56.8223,55.8956,56.2171,290454.0
2020-01-27 09:35:00,59.5,60.4,59.02,60.08,285816.0,56.2644,57.1154,55.8105,56.8128,285816.0
2020-01-27 09:40:00,60.05,60.54,60.03,60.33,162555.0,56.7845,57.2478,56.7656,57.0492,162555.0
2020-01-27 09:45:00,60.3,60.86,60.13,60.63,155122.0,57.0209,57.5504,56.8601,57.3329,155122.0
2020-01-27 09:50:00,60.63,60.95,60.38,60.4,150494.0,57.3329,57.6355,57.0965,57.1154,150494.0
2020-01-27 09:55:00,60.39,60.69,60.3,60.42,103227.0,57.106,57.3897,57.0209,57.1343,103227.0
2020-01-27 10:00:00,60.44,60.51,59.91,60.28,187633.0,57.1533,57.2194,56.6521,57.002,187633.0
2020-01-27 10:05:00,60.3,60.34,60.08,60.23,218734.0,57.0209,57.0587,56.8128,56.9547,218734.0
2020-01-27 10:10:00,60.23,60.23,60.01,60.23,84648.0,56.9547,56.9547,56.7466,56.9547,84648.0
2020-01-27 10:15:00,60.23,60.35,59.97,60.01,112885.0,56.9547,57.0681,56.7088,56.7466,112885.0
2020-01-27 10:20:00,60.03,60.3,59.97,60.27,68555.0,56.7656,57.0209,56.7088,56.9925,68555.0
2020-01-27 10:25:00,60.25,60.5,60.16,60.37,95649.0,56.9736,57.21,56.8885,57.0871,95649.0
2020-01-27 10:30:00,60.39,60.43,60.13,60.17,108677.0,57.106,57.1438,56.8601,56.8979,108677.0
2020-01-27 10:35:00,60.18,60.22,59.97,60.15,55659.0,56.9074,56.9452,56.7088,56.879,55659.0
2020-01-27 10:40:00,60.17,60.41,60.09,60.4,85815.0,56.8979,57.1249,56.8223,57.1154,85815.0
2020-01-27 10:45:00,60.4,60.61,60.28,60.3,99404.0,57.1154,57.314,57.002,57.0209,99404.0
2020-01-27 10:50:00,60.28,60.33,60.14,60.23,134699.0,57.002,57.0492,56.8696,56.9547,134699.0
2020-01-27 10:55:00,60.23,60.32,60.05,60.05,62155.0,56.9547,57.0398,56.7845,56.7845,62155.0
2020-01-27 11:00:00,60.05,60.23,60.04,60.2,36643.0,56.7845,56.9547,56.775,56.9263,36643.0
2020-01-27 11:05:00,60.19,60.24,60.0,60.0,72179.0,56.9169,56.9641,56.7372,56.7372,72179.0
2020-01-27 11:10:00,60.02,60.02,59.79,59.98,84250.0,56.7561,56.7561,56.5386,56.7183,84250.0
2020-01-27 11:15:00,60.0,60.05,59.7,59.75,52650.0,56.7372,56.7845,56.4535,56.5008,52650.0
2020-01-27 11:20:00,59.75,60.03,59.74,59.97,37186.0,56.5008,56.7656,56.4913,56.7088,37186.0
2020-01-27 11:25:00,59.96,60.03,59.87,59.98,28936.0,56.6994,56.7656,56.6143,56.7183,28936.0
2020-01-27 11:30:00,59.99,60.02,59.89,60.02,37699.0,56.7277,56.7561,56.6332,56.7561,37699.0
2020-01-27 11:35:00,60.02,60.12,59.97,60.01,90668.0,56.7561,56.8507,56.7088,56.7466,90668.0
2020-01-27 11:40:00,60.04,60.06,59.87,59.96,28925.0,56.775,56.7939,56.6143,56.6994,28925.0
2020-01-27 11:45:00,59.94,60.04,59.93,59.97,31024.0,56.6804,56.775,56.671,56.7088,31024.0
2020-01-27 11:50:00,59.98,60.02,59.91,59.97,48046.0,56.7183,56.7561,56.6521,56.7088,48046.0
2020-01-27 11:55:00,59.97,60.0,59.9,59.97,40657.0,56.7088,56.7372,56.6426,56.7088,40657.0
2020-01-27 12:00:00,59.95,60.02,59.93,59.97,24470.0,56.6899,56.7561,56.671,56.7088,24470.0
2020-01-27 12:05:00,59.97,60.01,59.96,59.99,29962.0,56.7088,56.7466,56.6994,56.7277,29962.0
2020-01-27 12:10:00,59.98,60.04,59.94,60.0,44825.0,56.7183,56.775,56.6804,56.7372,44825.0
2020-01-27 12:15:00,60.0,60.04,59.96,59.99,48021.0,56.7372,56.775,56.6994,56.7277,48021.0
2020-01-27 12:20:00,60.0,60.16,59.97,60.0,48785.0,56.7372,56.8885,56.7088,56.7372,48785.0
2020-01-27 12:25:00,60.0,60.02,59.87,59.92,36893.0,56.7372,56.7561,56.6143,56.6615,36893.0
2020-01-27 12:30:00,59.93,59.98,59.71,59.74,46376.0,56.671,56.7183,56.463,56.4913,46376.0
2020-01-27 12:35:00,59.73,59.75,59.59,59.73,70999.0,56.4819,56.5008,56.3495,56.4819,70999.0
2020-01-27 12:40:00,59.73,59.73,59.64,59.69,25422.0,56.4819,56.4819,56.3968,56.444,25422.0
2020-01-27 12:45:00,59.7,59.81,59.58,59.79,42971.0,56.4535,56.5575,56.34,56.5386,42971.0
2020-01-27 12:50:00,59.82,59.87,59.71,59.78,29828.0,56.567,56.6143,56.463,56.5291,29828.0
2020-01-27 12:55:00,59.78,59.93,59.77,59.89,43741.0,56.5291,56.671,56.5197,56.6332,43741.0
2020-01-27 13:00:00,59.87,59.89,59.81,59.87,55763.0,56.6143,56.6332,56.5575,56.6143,55763.0
2020-01-27 13:05:00,59.87,59.93,59.83,59.93,30474.0,56.6143,56.671,56.5764,56.671,30474.0
2020-01-27 13:10:00,59.93,59.97,59.74,59.76,26252.0,56.671,56.7088,56.4913,56.5102,26252.0
2020-01-27 13:15:00,59.77,60.02,59.71,59.99,51630.0,56.5197,56.7561,56.463,56.7277,51630.0
2020-01-27 13:20:00,59.99,60.02,59.88,59.95,58428.0,56.7277,56.7561,56.6237,56.6899,58428.0
2020-01-27 13:25:00,59.93,60.01,59.9,59.97,27619.0,56.671,56.7466,56.6426,56.7088,27619.0
2020-01-27 13:30:00,59.98,60.03,59.96,60.0,35845.0,56.7183,56.7656,56.6994,56.7372,35845.0
2020-01-27 13:35:00,60.0,60.05,59.92,59.93,55640.0,56.7372,56.7845,56.6615,56.671,55640.0
2020-01-27 13:40:00,59.93,60.04,59.88,60.0,56697.0,56.671,56.775,56.6237,56.7372,56697.0
2020-01-27 13:45:00,59.98,60.01,59.96,59.98,15785.0,56.7183,56.7466,56.6994,56.7183,15785.0
2020-01-27 13:50:00,59.99,60.01,59.94,59.99,25072.0,56.7277,56.7466,56.6804,56.7277,25072.0
2020-01-27 13:55:00,59.98,60.0,59.94,59.96,20357.0,56.7183,56.7372,56.6804,56.6994,20357.0
2020-01-27 14:00:00,59.95,59.96,59.75,59.78,45971.0,56.6899,56.6994,56.5008,56.5291,45971.0
2020-01-27 14:05:00,59.78,60.02,59.74,60.0,60823.0,56.5291,56.7561,56.4913,56.7372,60823.0
2020-01-27 14:10:00,59.99,60.01,59.93,59.97,39635.0,56.7277,56.7466,56.671,56.7088,39635.0
2020-01-27 14:15:00,59.97,60.04,59.96,59.99,44109.0,56.7088,56.775,56.6994,56.7277,44109.0
2020-01-27 14:20:00,59.98,59.99,59.88,59.98,33644.0,56.7183,56.7277,56.6237,56.7183,33644.0
2020-01-27 14:25:00,59.99,60.0,59.91,59.96,48178.0,56.7277,56.7372,56.6521,56.6994,48178.0
2020-01-27 14:30:00,59.95,60.03,59.95,59.99,79523.0,56.6899,56.7656,56.6899,56.7277,79523.0
2020-01-27 14:35:00,60.0,60.1,59.96,60.07,60984.0,56.7372,56.8317,56.6994,56.8034,60984.0
2020-01-27 14:40:00,60.08,60.16,60.02,60.15,51110.0,56.8128,56.8885,56.7561,56.879,51110.0
2020-01-27 14:45:00,60.14,60.14,59.93,59.96,60460.0,56.8696,56.8696,56.671,56.6994,60460.0
2020-01-27 14:50:00,59.95,59.99,59.91,59.97,43966.0,56.6899,56.7277,56.6521,56.7088,43966.0
2020-01-27 14:55:00,59.97,60.01,59.95,60.01,35592.0,56.7088,56.7466,56.6899,56.7466,35592.0
2020-01-27 15:00:00,60.0,60.01,59.96,59.97,31721.0,56.7372,56.7466,56.6994,56.7088,31721.0
2020-01-27 15:05:00,59.96,60.0,59.95,59.96,27543.0,56.6994,56.7372,56.6899,56.6994,27543.0
2020-01-27 15:10:00,59.96,59.99,59.92,59.98,39624.0,56.6994,56.7277,56.6615,56.7183,39624.0
2020-01-27 15:15:00,59.99,60.01,59.91,59.96,65780.0,56.7277,56.7466,56.6521,56.6994,65780.0
2020-01-27 15:20:00,59.96,60.0,59.93,59.98,47489.0,56.6994,56.7372,56.671,56.7183,47489.0
2020-01-27 15:25:00,59.98,59.99,59.9,59.97,35601.0,56.7183,56.7277,56.6426,56.7088,35601.0
2020-01-27 15:30:00,59.96,59.97,59.87,59.9,67346.0,56.6994,56.7088,56.6143,56.6426,67346.0
2020-01-27 15:35:00,59.9,59.91,59.81,59.87,92049.0,56.6426,56.6521,56.5575,56.6143,92049.0
2020-01-27 15:40:00,59.86,59.86,59.78,59.83,132968.0,56.6048,56.6048,56.5291,56.5764,132968.0
2020-01-27 15:45:00,59.83,59.91,59.82,59.85,116426.0,56.5764,56.6521,56.567,56.5953,116426.0
2020-01-27 15:50:00,59.85,59.86,59.79,59.81,140619.0,56.5953,56.6048,56.5386,56.5575,140619.0
2020-01-27 15:55:00,59.81,59.91,59.67,59.67,403660.0,56.5575,56.6521,56.4251,56.4251,403660.0
2020-01-28 09:30:00,60.28,60.9,60.28,60.5,131773.0,57.002,57.5882,57.002,57.21,131773.0
2020-01-28 09:35:00,60.53,60.64,60.23,60.28,65601.0,57.2384,57.3424,56.9547,57.002,65601.0
2020-01-28 09:40:00,60.32,60.82,60.32,60.8,68931.0,57.0398,57.5126,57.0398,57.4937,68931.0
2020-01-28 09:45:00,60.79,60.99,60.72,60.98,55937.0,57.4842,57.6733,57.418,57.6639,55937.0
2020-01-28 09:50:00,60.97,60.99,60.81,60.87,73830.0,57.6544,57.6733,57.5031,57.5599,73830.0
2020-01-28 09:55:00,60.86,61.24,60.82,61.24,74554.0,57.5504,57.9098,57.5126,57.9098,74554.0
2020-01-28 10:00:00,61.21,61.22,60.97,60.97,91914.0,57.8814,57.8908,57.6544,57.6544,91914.0
2020-01-28 10:05:00,60.99,61.23,60.98,61.23,67011.0,57.6733,57.9003,57.6639,57.9003,67011.0
2020-01-28 10:10:00,61.21,61.24,61.0,61.2,53374.0,57.8814,57.9098,57.6828,57.8719,53374.0
2020-01-28 10:15:00,61.21,61.25,60.97,61.02,103290.0,57.8814,57.9192,57.6544,57.7017,103290.0
2020-01-28 10:20:00,61.0,61.08,60.82,60.93,47979.0,57.6828,57.7585,57.5126,57.6166,47979.0
2020-01-28 10:25:00,60.92,61.05,60.75,60.75,53801.0,57.6072,57.7301,57.4464,57.4464,53801.0
2020-01-28 10:30:00,60.76,60.85,60.67,60.82,57045.0,57.4559,57.541,57.3707,57.5126,57045.0
2020-01-28 10:35:00,60.84,60.86,60.75,60.78,65907.0,57.5315,57.5504,57.4464,57.4748,65907.0
2020-01-28 10:40:00,60.8,60.82,60.66,60.69,60622.0,57.4937,57.5126,57.3613,57.3897,60622.0
2020-01-28 10:45:00,60.69,60.83,60.58,60.65,124561.0,57.3897,57.522,57.2856,57.3518,124561.0
2020-01-28 10:50:00,60.66,60.76,60.53,60.74,68513.0,57.3613,57.4559,57.2384,57.4369,68513.0
2020-01-28 10:55:00,60.73,60.88,60.73,60.88,39168.0,57.4275,57.5693,57.4275,57.5693,39168.0
2020-01-28 11:00:00,60.88,61.04,60.87,61.04,62203.0,57.5693,57.7206,57.5599,57.7206,62203.0
2020-01-28 11:05:00,61.04,61.21,60.92,60.95,51428.0,57.7206,57.8814,57.6072,57.6355,51428.0
2020-01-28 11:10:00,60.96,61.06,60.91,61.02,26099.0,57.645,57.7395,57.5977,57.7017,26099.0
2020-01-28 11:15:00,61.03,61.18,61.0,61.13,40631.0,57.7112,57.853,57.6828,57.8057,40631.0
2020-01-28 11:20:00,61.12,61.19,61.12,61.15,24685.0,57.7963,57.8625,57.7963,57.8246,24685.0
2020-01-28 11:25:00,61.14,61.16,61.05,61.14,38595.0,57.8152,57.8341,57.7301,57.8152,38595.0
2020-01-28 11:30:00,61.15,61.23,61.14,61.19,22564.0,57.8246,57.9003,57.8152,57.8625,22564.0
2020-01-28 11:35:00,61.18,61.23,61.07,61.15,38668.0,57.853,57.9003,57.749,57.8246,38668.0
2020-01-28 11:40:00,61.15,61.16,61.06,61.12,23525.0,57.8246,57.8341,57.7395,57.7963,23525.0
2020-01-28 11:45:00,61.13,61.19,61.07,61.11,40647.0,57.8057,57.8625,57.749,57.7868,40647.0
2020-01-28 11:50:00,61.11,61.26,61.11,61.21,22773.0,57.7868,57.9287,57.7868,57.8814,22773.0
2020-01-28 11:55:00,61.21,61.22,61.14,61.16,15612.0,57.8814,57.8908,57.8152,57.8341,15612.0
2020-01-28 12:00:00,61.16,61.36,61.16,61.34,46446.0,57.8341,58.0232,57.8341,58.0043,46446.0
2020-01-28 12:05:00,61.34,61.34,61.23,61.26,22626.0,58.0043,58.0043,57.9003,57.9287,22626.0
2020-01-28 12:10:00,61.27,61.29,61.2,61.29,23468.0,57.9381,57.957,57.8719,57.957,23468.0
2020-01-28 12:15:00,61.29,61.36,61.27,61.31,23403.0,57.957,58.0232,57.9381,57.9759,23403.0
2020-01-28 12:20:00,61.3,61.39,61.27,61.34,17143.0,57.9665,58.0516,57.9381,58.0043,17143.0
2020-01-28 12:25:00,61.35,61.35,61.18,61.18,18429.0,58.0138,58.0138,57.853,57.853,18429.0
2020-01-28 12:30:00,61.17,61.21,61.12,61.19,13821.0,57.8436,57.8814,57.7963,57.8625,13821.0
2020-01-28 12:35:00,61.2,61.24,61.14,61.23,12795.0,57.8719,57.9098,57.8152,57.9003,12795.0
2020-01-28 12:40:00,61.23,61.25,61.11,61.17,18494.0,57.9003,57.9192,57.7868,57.8436,18494.0
2020-01-28 12:45:00,61.16,61.2,61.08,61.2,31007.0,57.8341,57.8719,57.7585,57.8719,31007.0
2020-01-28 12:50:00,61.2,61.22,61.13,61.15,28723.0,57.8719,57.8908,57.8057,57.8246,28723.0
2020-01-28 12:55:00,61.16,61.19,61.09,61.11,10965.0,57.8341,57.8625,57.7679,57.7868,10965.0
2020-01-28 13:00:00,61.12,61.15,61.11,61.12,17391.0,57.7963,57.8246,57.7868,57.7963,17391.0
2020-01-28 13:05:00,61.13,61.13,61.02,61.07,16570.0,57.8057,57.8057,57.7017,57.749,16570.0
2020-01-28 13:10:00,61.08,61.09,61.03,61.07,18469.0,57.7585,57.7679,57.7112,57.749,18469.0
2020-01-28 13:15:00,61.08,61.11,60.98,60.99,29282.0,57.7585,57.7868,57.6639,57.6733,29282.0
2020-01-28 13:20:00,60.98,61.1,60.97,61.09,39176.0,57.6639,57.7774,57.6544,57.7679,39176.0
2020-01-28 13:25:00,61.08,61.11,61.04,61.11,14121.0,57.7585,57.7868,57.7206,57.7868,14121.0
2020-01-28 13:30:00,61.11,61.11,61.05,61.07,20385.0,57.7868,57.7868,57.7301,57.749,20385.0
2020-01-28 13:35:00,61.06,61.13,61.0,61.13,35280.0,57.7395,57.8057,57.6828,57.8057,35280.0
2020-01-28 13:40:00,61.12,61.14,61.06,61.11,28734.0,57.7963,57.8152,57.7395,57.7868,28734.0
2020-01-28 13:45:00,61.11,61.15,60.99,61.04,69672.0,57.7868,57.8246,57.6733,57.7206,69672.0
2020-01-28 13:50:00,61.04,61.13,61.03,61.12,15059.0,57.7206,57.8057,57.7112,57.7963,15059.0
2020-01-28 13:55:00,61.12,61.13,61.04,61.08,12465.0,57.7963,57.8057,57.7206,57.7585,12465.0
2020-01-28 14:00:00,61.08,61.12,61.0,61.01,20883.0,57.7585,57.7963,57.6828,57.6923,20883.0
2020-01-28 14:05:00,61.02,61.09,61.01,61.08,20701.0,57.7017,57.7679,57.6923,57.7585,20701.0
2020-01-28 14:10:00,61.08,61.21,61.05,61.17,39007.0,57.7585,57.8814,57.7301,57.8436,39007.0
2020-01-28 14:15:00,61.18,61.34,61.17,61.32,29411.0,57.853,58.0043,57.8436,57.9854,29411.0
2020-01-28 14:20:00,61.32,61.35,61.26,61.26,21854.0,57.9854,58.0138,57.9287,57.9287,21854.0
2020-01-28 14:25:00,61.27,61.3,61.2,61.28,26119.0,57.9381,57.9665,57.8719,57.9476,26119.0
2020-01-28 14:30:00,61.27,61.44,61.25,61.44,47125.0,57.9381,58.0989,57.9192,58.0989,47125.0
2020-01-28 14:35:00,61.45,61.56,61.44,61.54,59251.0,58.1083,58.2123,58.0989,58.1934,59251.0
2020-01-28 14:40:00,61.54,61.62,61.53,61.59,48428.0,58.1934,58.2691,58.184,58.2407,48428.0
2020-01-28 14:45:00,61.6,61.63,61.53,61.59,46736.0,58.2502,58.2785,58.184,58.2407,46736.0
2020-01-28 14:50:00,61.58,61.61,61.54,61.59,34686.0,58.2313,58.2596,58.1934,58.2407,34686.0
2020-01-28 14:55:00,61.58,61.63,61.53,61.58,56547.0,58.2313,58.2785,58.184,58.2313,56547.0
2020-01-28 15:00:00,61.58,61.66,61.54,61.56,45299.0,58.2313,58.3069,58.1934,58.2123,45299.0
2020-01-28 15:05:00,61.55,61.61,61.54,61.57,54388.0,58.2029,58.2596,58.1934,58.2218,54388.0
2020-01-28 15:10:00,61.57,61.6,61.51,61.59,40506.0,58.2218,58.2502,58.1651,58.2407,40506.0
2020-01-28 15:15:00,61.59,61.6,61.53,61.59,35213.0,58.2407,58.2502,58.184,58.2407,35213.0
2020-01-28 15:20:00,61.59,61.76,61.59,61.73,87536.0,58.2407,58.4015,58.2407,58.3731,87536.0
2020-01-28 15:25:00,61.74,61.77,61.67,61.72,67586.0,58.3826,58.4109,58.3164,58.3636,67586.0
2020-01-28 15:30:00,61.71,61.73,61.61,61.65,101464.0,58.3542,58.3731,58.2596,58.2975,101464.0
2020-01-28 15:35:00,61.66,61.67,61.5,61.5,223094.0,58.3069,58.3164,58.1556,58.1556,223094.0
2020-01-28 15:40:00,61.5,61.52,61.44,61.47,167685.0,58.1556,58.1745,58.0989,58.1272,167685.0
2020-01-28 15:45:00,61.47,61.57,61.4,61.45,255000.0,58.1272,58.2218,58.0611,58.1083,255000.0
2020-01-28 15:50:00,61.45,61.52,61.36,61.38,295039.0,58.1083,58.1745,58.0232,58.0421,295039.0
2020-01-28 15:55:00,61.38,61.49,61.34,61.39,391413.0,58.0421,58.1462,58.0043,58.0516,391413.0
2020-01-29 09:30:00,61.48,61.68,61.38,61.68,67958.0,58.1367,58.3258,58.0421,58.3258,67958.0
2020-01-29 09:35:00,61.66,61.7,61.29,61.29,24840.0,58.3069,58.3447,57.957,57.957,24840.0
2020-01-29 09:40:00,61.28,61.32,61.05,61.05,35325.0,57.9476,57.9854,57.7301,57.7301,35325.0
2020-01-29 09:45:00,61.05,61.06,60.93,60.97,43960.0,57.7301,57.7395,57.6166,57.6544,43960.0
2020-01-29 09:50:00,60.97,60.97,60.81,60.82,45586.0,57.6544,57.6544,57.5031,57.5126,45586.0
2020-01-29 09:55:00,60.86,60.94,60.78,60.82,100013.0,57.5504,57.6261,57.4748,57.5126,100013.0
2020-01-29 10:00:00,60.8,60.8,60.25,60.36,212699.0,57.4937,57.4937,56.9736,57.0776,212699.0
2020-01-29 10:05:00,60.38,60.64,60.38,60.45,100028.0,57.0965,57.3424,57.0965,57.1627,100028.0
2020-01-29 10:10:00,60.46,60.67,60.45,60.46,34711.0,57.1722,57.3707,57.1627,57.1722,34711.0
2020-01-29 10:15:00,60.44,60.53,60.37,60.37,22991.0,57.1533,57.2384,57.0871,57.0871,22991.0
2020-01-29 10:20:00,60.36,60.36,60.2,60.25,45586.0,57.0776,57.0776,56.9263,56.9736,45586.0
2020-01-29 10:25:00,60.26,60.29,60.2,60.23,31268.0,56.983,57.0114,56.9263,56.9547,31268.0
2020-01-29 10:30:00,60.24,60.4,60.22,60.23,25680.0,56.9641,57.1154,56.9452,56.9547,25680.0
2020-01-29 10:35:00,60.23,60.26,60.08,60.22,43636.0,56.9547,56.983,56.8128,56.9452,43636.0
2020-01-29 10:40:00,60.21,60.36,60.19,60.35,44794.0,56.9358,57.0776,56.9169,57.0681,44794.0
2020-01-29 10:45:00,60.34,60.36,60.2,60.22,34216.0,57.0587,57.0776,56.9263,56.9452,34216.0
2020-01-29 10:50:00,60.23,60.32,60.18,60.31,33111.0,56.9547,57.0398,56.9074,57.0303,33111.0
2020-01-29 10:55:00,60.29,60.35,60.21,60.25,31794.0,57.0114,57.0681,56.9358,56.9736,31794.0
2020-01-29 11:00:00,60.26,60.36,60.21,60.21,59690.0,56.983,57.0776,56.9358,56.9358,59690.0
2020-01-29 11:05:00,60.21,60.22,60.08,60.1,26936.0,56.9358,56.9452,56.8128,56.8317,26936.0
2020-01-29 11:10:00,60.11,60.19,60.09,60.16,18650.0,56.8412,56.9169,56.8223,56.8885,18650.0
2020-01-29 11:15:00,60.15,60.23,60.11,60.17,16117.0,56.879,56.9547,56.8412,56.8979,16117.0
2020-01-29 11:20:00,60.17,60.2,60.08,60.2,15946.0,56.8979,56.9263,56.8128,56.9263,15946.0
2020-01-29 11:25:00,60.2,60.21,59.87,59.89,38249.0,56.9263,56.9358,56.6143,56.6332,38249.0
2020-01-29 11:30:00,59.89,60.02,59.89,59.99,23488.0,56.6332,56.7561,56.6332,56.7277,23488.0
2020-01-29 11:35:00,59.98,60.07,59.93,60.07,20284.0,56.7183,56.8034,56.671,56.8034,20284.0
2020-01-29 11:40:00,60.08,60.09,59.97,60.08,16360.0,56.8128,56.8223,56.7088,56.8128,16360.0
2020-01-29 11:45:00,60.09,60.12,60.05,60.07,13641.0,56.8223,56.8507,56.7845,56.8034,13641.0
2020-01-29 11:50:00,60.09,60.09,60.01,60.06,7749.0,56.8223,56.8223,56.7466,56.7939,7749.0
2020-01-29 11:55:00,60.07,60.1,60.03,60.08,9150.0,56.8034,56.8317,56.7656,56.8128,9150.0
2020-01-29 12:00:00,60.07,60.12,60.03,60.04,13278.0,56.8034,56.8507,56.7656,56.775,13278.0
2020-01-29 12:05:00,60.03,60.13,60.01,60.12,12794.0,56.7656,56.8601,56.7466,56.8507,12794.0
2020-01-29 12:10:00,60.11,60.16,60.07,60.12,26425.0,56.8412,56.8885,56.8034,56.8507,26425.0
2020-01-29 12:15:00,60.12,60.12,59.99,60.01,33976.0,56.8507,56.8507,56.7277,56.7466,33976.0
2020-01-29 12:20:00,60.0,60.0,59.91,59.92,13139.0,56.7372,56.7372,56.6521,56.6615,13139.0
2020-01-29 12:25:00,59.96,59.99,59.93,59.95,10988.0,56.6994,56.7277,56.671,56.6899,10988.0
2020-01-29 12:30:00,59.97,59.98,59.9,59.93,26162.0,56.7088,56.7183,56.6426,56.671,26162.0
2020-01-29 12:35:00,59.94,59.97,59.89,59.89,12514.0,56.6804,56.7088,56.6332,56.6332,12514.0
2020-01-29 12:40:00,59.87,59.91,59.78,59.81,38520.0,56.6143,56.6521,56.5291,56.5575,38520.0
2020-01-29 12:45:00,59.81,59.83,59.69,59.7,27498.0,56.5575,56.5764,56.444,56.4535,27498.0
2020-01-29 12:50:00,59.71,59.74,59.63,59.65,19842.0,56.463,56.4913,56.3873,56.4062,19842.0
2020-01-29 12:55:00,59.64,59.71,59.62,59.7,51663.0,56.3968,56.463,56.3778,56.4535,51663.0
2020-01-29 13:00:00,59.7,59.72,59.62,59.65,22362.0,56.4535,56.4724,56.3778,56.4062,22362.0
2020-01-29 13:05:00,59.65,59.68,59.6,59.68,39125.0,56.4062,56.4346,56.3589,56.4346,39125.0
2020-01-29 13:10:00,59.69,59.78,59.68,59.74,13957.0,56.444,56.5291,56.4346,56.4913,13957.0
2020-01-29 13:15:00,59.74,59.83,59.72,59.82,12766.0,56.4913,56.5764,56.4724,56.567,12766.0
2020-01-29 13:20:00,59.83,59.87,59.79,59.84,22514.0,56.5764,56.6143,56.5386,56.5859,22514.0
2020-01-29 13:25:00,59.83,59.94,59.82,59.89,18326.0,56.5764,56.6804,56.567,56.6332,18326.0
2020-01-29 13:30:00,59.89,60.01,59.88,60.0,20589.0,56.6332,56.7466,56.6237,56.7372,20589.0
2020-01-29 13:35:00,60.0,60.12,59.99,60.11,16500.0,56.7372,56.8507,56.7277,56.8412,16500.0
2020-01-29 13:40:00,60.12,60.3,60.12,60.3,28433.0,56.8507,57.0209,56.8507,57.0209,28433.0
2020-01-29 13:45:00,60.3,60.39,60.24,60.35,38174.0,57.0209,57.106,56.9641,57.0681,38174.0
2020-01-29 13:50:00,60.39,60.43,60.29,60.32,17523.0,57.106,57.1438,57.0114,57.0398,17523.0
2020-01-29 13:55:00,60.33,60.46,60.33,60.43,21901.0,57.0492,57.1722,57.0492,57.1438,21901.0
2020-01-29 14:00:00,60.43,60.5,60.36,60.5,20944.0,57.1438,57.21,57.0776,57.21,20944.0
2020-01-29 14:05:00,60.47,60.55,60.47,60.53,20324.0,57.1816,57.2573,57.1816,57.2384,20324.0
2020-01-29 14:10:00,60.53,60.64,60.52,60.56,30564.0,57.2384,57.3424,57.2289,57.2667,30564.0
2020-01-29 14:15:00,60.57,60.61,60.52,60.6,33563.0,57.2762,57.314,57.2289,57.3046,33563.0
2020-01-29 14:20:00,60.6,60.64,60.5,60.55,24884.0,57.3046,57.3424,57.21,57.2573,24884.0
2020-01-29 14:25:00,60.58,60.64,60.55,60.63,11501.0,57.2856,57.3424,57.2573,57.3329,11501.0
2020-01-29 14:30:00,60.62,60.85,60.61,60.78,54487.0,57.3235,57.541,57.314,57.4748,54487.0
2020-01-29 14:35:00,60.78,60.85,60.78,60.8,44514.0,57.4748,57.541,57.4748,57.4937,44514.0
2020-01-29 14:40:00,60.8,60.81,60.74,60.81,24210.0,57.4937,57.5031,57.4369,57.5031,24210.0
2020-01-29 14:45:00,60.81,60.82,60.69,60.77,21462.0,57.5031,57.5126,57.3897,57.4653,21462.0
2020-01-29 14:50:00,60.75,60.76,60.66,60.76,22414.0,57.4464,57.4559,57.3613,57.4559,22414.0
2020-01-29 14:55:00,60.76,60.78,60.69,60.73,76054.0,57.4559,57.4748,57.3897,57.4275,76054.0
2020-01-29 15:00:00,60.73,60.85,60.73,60.83,36485.0,57.4275,57.541,57.4275,57.522,36485.0
2020-01-29 15:05:00,60.81,60.92,60.79,60.82,49016.0,57.5031,57.6072,57.4842,57.5126,49016.0
2020-01-29 15:10:00,60.83,60.83,60.67,60.75,28651.0,57.522,57.522,57.3707,57.4464,28651.0
2020-01-29 15:15:00,60.74,60.77,60.64,60.67,31241.0,57.4369,57.4653,57.3424,57.3707,31241.0
2020-01-29 15:20:00,60.68,60.69,60.59,60.64,37539.0,57.3802,57.3897,57.2951,57.3424,37539.0
2020-01-29 15:25:00,60.65,60.69,60.62,60.63,25306.0,57.3518,57.3897,57.3235,57.3329,25306.0
2020-01-29 15:30:00,60.63,60.85,60.6,60.8,77175.0,57.3329,57.541,57.3046,57.4937,77175.0
2020-01-29 15:35:00,60.8,60.81,60.7,60.71,40095.0,57.4937,57.5031,57.3991,57.4086,40095.0
2020-01-29 15:40:00,60.7,60.73,60.66,60.71,45396.0,57.3991,57.4275,57.3613,57.4086,45396.0
2020-01-29 15:45:00,60.71,60.77,60.67,60.77,43348.0,57.4086,57.4653,57.3707,57.4653,43348.0
2020-01-29 15:50:00,60.77,60.79,60.67,60.69,104926.0,57.4653,57.4842,57.3707,57.3897,104926.0
2020-01-29 15:55:00,60.69,60.8,60.68,60.73,160871.0,57.3897,57.4937,57.3802,57.4275,160871.0
2020-01-30 09:30:00,60.4,61.03,60.4,60.93,117438.0,57.1154,57.7112,57.1154,57.6166,117438.0
2020-01-30 09:35:00,60.95,61.12,60.89,60.96,38541.0,57.6355,57.7963,57.5788,57.645,38541.0
2020-01-30 09:40:00,60.94,60.96,60.67,60.75,28044.0,57.6261,57.645,57.3707,57.4464,28044.0
2020-01-30 09:45:00,60.74,60.84,60.58,60.68,19811.0,57.4369,57.5315,57.2856,57.3802,19811.0
2020-01-30 09:50:00,60.66,60.82,60.62,60.74,14728.0,57.3613,57.5126,57.3235,57.4369,14728.0
2020-01-30 09:55:00,60.73,60.81,60.62,60.62,14205.0,57.4275,57.5031,57.3235,57.3235,14205.0
2020-01-30 10:00:00,60.64,60.83,60.63,60.66,19547.0,57.3424,57.522,57.3329,57.3613,19547.0
2020-01-30 10:05:00,60.67,60.72,60.47,60.5,13481.0,57.3707,57.418,57.1816,57.21,13481.0
2020-01-30 10:10:00,60.47,60.59,60.47,60.56,15860.0,57.1816,57.2951,57.1816,57.2667,15860.0
2020-01-30 10:15:00,60.57,60.57,60.47,60.53,12431.0,57.2762,57.2762,57.1816,57.2384,12431.0
2020-01-30 10:20:00,60.5,60.61,60.48,60.5,14127.0,57.21,57.314,57.1911,57.21,14127.0
2020-01-30 10:25:00,60.49,60.52,60.42,60.45,7807.0,57.2005,57.2289,57.1343,57.1627,7807.0
2020-01-30 10:30:00,60.42,60.51,60.37,60.43,17548.0,57.1343,57.2194,57.0871,57.1438,17548.0
2020-01-30 10:35:00,60.44,60.51,60.38,60.38,21886.0,57.1533,57.2194,57.0965,57.0965,21886.0
2020-01-30 10:40:00,60.39,60.4,60.32,60.33,11028.0,57.106,57.1154,57.0398,57.0492,11028.0
2020-01-30 10:45:00,60.33,60.4,60.3,60.36,23877.0,57.0492,57.1154,57.0209,57.0776,23877.0
2020-01-30 10:50:00,60.35,60.37,60.2,60.21,34894.0,57.0681,57.0871,56.9263,56.9358,34894.0
2020-01-30 10:55:00,60.22,60.32,60.17,60.21,11502.0,56.9452,57.0398,56.8979,56.9358,11502.0
2020-01-30 11:00:00,60.22,60.35,60.22,60.29,24601.0,56.9452,57.0681,56.9452,57.0114,24601.0
2020-01-30 11:05:00,60.29,60.37,60.28,60.35,22670.0,57.0114,57.0871,57.002,57.0681,22670.0
2020-01-30 11:10:00,60.38,60.39,60.29,60.36,12818.0,57.0965,57.106,57.0114,57.0776,12818.0
2020-01-30 11:15:00,60.34,60.34,60.25,60.32,17494.0,57.0587,57.0587,56.9736,57.0398,17494.0
2020-01-30 11:20:00,60.31,60.4,60.31,60.39,23644.0,57.0303,57.1154,57.0303,57.106,23644.0
2020-01-30 11:25:00,60.4,60.43,60.35,60.39,12313.0,57.1154,57.1438,57.0681,57.106,12313.0
2020-01-30 11:30:00,60.38,60.44,60.33,60.38,10287.0,57.0965,57.1533,57.0492,57.0965,10287.0
2020-01-30 11:35:00,60.38,60.5,60.33,60.49,15861.0,57.0965,57.21,57.0492,57.2005,15861.0
2020-01-30 11:40:00,60.49,60.53,60.37,60.42,11671.0,57.2005,57.2384,57.0871,57.1343,11671.0
2020-01-30 11:45:00,60.42,60.48,60.4,60.46,10893.0,57.1343,57.1911,57.1154,57.1722,10893.0
2020-01-30 11:50:00,60.47,60.5,60.4,60.48,6950.0,57.1816,57.21,57.1154,57.1911,6950.0
2020-01-30 11:55:00,60.48,60.48,60.4,60.44,5475.0,57.1911,57.1911,57.1154,57.1533,5475.0
2020-01-30 12:00:00,60.43,60.49,60.38,60.38,22641.0,57.1438,57.2005,57.0965,57.0965,22641.0
2020-01-30 12:05:00,60.4,60.45,60.4,60.4,5891.0,57.1154,57.1627,57.1154,57.1154,5891.0
2020-01-30 12:10:00,60.41,60.44,60.35,60.37,9114.0,57.1249,57.1533,57.0681,57.0871,9114.0
2020-01-30 12:15:00,60.38,60.45,60.36,60.4,7693.0,57.0965,57.1627,57.0776,57.1154,7693.0
2020-01-30 12:20:00,60.39,60.41,60.35,60.4,6618.0,57.106,57.1249,57.0681,57.1154,6618.0
2020-01-30 12:25:00,60.4,60.43,60.38,60.38,7350.0,57.1154,57.1438,57.0965,57.0965,7350.0
2020-01-30 12:30:00,60.38,60.41,60.32,60.35,17553.0,57.0965,57.1249,57.0398,57.0681,17553.0
2020-01-30 12:35:00,60.34,60.36,60.17,60.2,14903.0,57.0587,57.0776,56.8979,56.9263,14903.0
2020-01-30 12:40:00,60.19,60.26,60.17,60.26,9470.0,56.9169,56.983,56.8979,56.983,9470.0
2020-01-30 12:45:00,60.27,60.27,60.22,60.24,14607.0,56.9925,56.9925,56.9452,56.9641,14607.0
2020-01-30 12:50:00,60.23,60.28,60.2,60.21,13529.0,56.9547,57.002,56.9263,56.9358,13529.0
2020-01-30 12:55:00,60.22,60.24,60.14,60.17,8703.0,56.9452,56.9641,56.8696,56.8979,8703.0
2020-01-30 13:00:00,60.18,60.21,60.15,60.2,16282.0,56.9074,56.9358,56.879,56.9263,16282.0
2020-01-30 13:05:00,60.19,60.23,60.16,60.17,49343.0,56.9169,56.9547,56.8885,56.8979,49343.0
2020-01-30 13:10:00,60.16,60.27,60.15,60.26,13442.0,56.8885,56.9925,56.879,56.983,13442.0
2020-01-30 13:15:00,60.26,60.28,60.19,60.2,11022.0,56.983,57.002,56.9169,56.9263,11022.0
2020-01-30 13:20:00,60.2,60.25,60.18,60.24,18999.0,56.9263,56.9736,56.9074,56.9641,18999.0
2020-01-30 13:25:00,60.24,60.33,60.24,60.29,6878.0,56.9641,57.0492,56.9641,57.0114,6878.0
2020-01-30 13:30:00,60.29,60.33,60.27,60.3,10933.0,57.0114,57.0492,56.9925,57.0209,10933.0
2020-01-30 13:35:00,60.27,60.31,60.24,60.29,16111.0,56.9925,57.0303,56.9641,57.0114,16111.0
2020-01-30 13:40:00,60.29,60.3,60.23,60.27,9091.0,57.0114,57.0209,56.9547,56.9925,9091.0
2020-01-30 13:45:00,60.26,60.31,60.24,60.29,10561.0,56.983,57.0303,56.9641,57.0114,10561.0
2020-01-30 13:50:00,60.29,60.32,60.28,60.3,14647.0,57.0114,57.0398,57.002,57.0209,14647.0
2020-01-30 13:55:00,60.29,60.34,60.26,60.33,15756.0,57.0114,57.0587,56.983,57.0492,15756.0
2020-01-30 14:00:00,60.33,60.33,60.2,60.23,45782.0,57.0492,57.0492,56.9263,56.9547,45782.0
2020-01-30 14:05:00,60.22,60.22,60.11,60.17,19547.0,56.9452,56.9452,56.8412,56.8979,19547.0
2020-01-30 14:10:00,60.16,60.21,60.14,60.2,11892.0,56.8885,56.9358,56.8696,56.9263,11892.0
2020-01-30 14:15:00,60.19,60.22,60.18,60.21,8640.0,56.9169,56.9452,56.9074,56.9358,8640.0
2020-01-30 14:20:00,60.22,60.22,60.16,60.16,7391.0,56.9452,56.9452,56.8885,56.8885,7391.0
2020-01-30 14:25:00,60.16,60.18,60.1,60.12,8879.0,56.8885,56.9074,56.8317,56.8507,8879.0
2020-01-30 14:30:00,60.11,60.16,60.1,60.14,9236.0,56.8412,56.8885,56.8317,56.8696,9236.0
2020-01-30 14:35:00,60.13,60.13,60.05,60.09,15693.0,56.8601,56.8601,56.7845,56.8223,15693.0
2020-01-30 14:40:00,60.09,60.23,60.03,60.1,27431.0,56.8223,56.9547,56.7656,56.8317,27431.0
2020-01-30 14:45:00,60.08,60.13,60.02,60.08,56038.0,56.8128,56.8601,56.7561,56.8128,56038.0
2020-01-30 14:50:00,60.09,60.1,60.0,60.05,18561.0,56.8223,56.8317,56.7372,56.7845,18561.0
2020-01-30 14:55:00,60.07,60.14,60.04,60.06,19464.0,56.8034,56.8696,56.775,56.7939,19464.0
2020-01-30 15:00:00,60.07,60.17,60.06,60.14,29037.0,56.8034,56.8979,56.7939,56.8696,29037.0
2020-01-30 15:05:00,60.14,60.14,60.09,60.09,10504.0,56.8696,56.8696,56.8223,56.8223,10504.0
2020-01-30 15:10:00,60.08,60.09,60.0,60.04,20335.0,56.8128,56.8223,56.7372,56.775,20335.0
2020-01-30 15:15:00,60.05,60.13,60.05,60.08,18435.0,56.7845,56.8601,56.7845,56.8128,18435.0
2020-01-30 15:20:00,60.1,60.12,60.05,60.05,19704.0,56.8317,56.8507,56.7845,56.7845,19704.0
2020-01-30 15:25:00,60.06,60.11,60.02,60.07,21323.0,56.7939,56.8412,56.7561,56.8034,21323.0
2020-01-30 15:30:00,60.07,60.14,60.06,60.06,31329.0,56.8034,56.8696,56.7939,56.7939,31329.0
2020-01-30 15:35:00,60.07,60.09,60.02,60.04,45219.0,56.8034,56.8223,56.7561,56.775,45219.0
2020-01-30 15:40:00,60.03,60.19,60.03,60.16,42912.0,56.7656,56.9169,56.7656,56.8885,42912.0
2020-01-30 15:45:00,60.17,60.23,60.12,60.21,61394.0,56.8979,56.9547,56.8507,56.9358,61394.0
2020-01-30 15:50:00,60.21,60.28,60.21,60.24,68895.0,56.9358,57.002,56.9358,56.9641,68895.0
2020-01-30 15:55:00,60.24,60.31,60.22,60.29,185696.0,56.9641,57.0303,56.9452,57.0114,185696.0
2020-01-31 09:30:00,60.26,60.54,60.1,60.21,84275.0,56.983,57.2478,56.8317,56.9358,84275.0
2020-01-31 09:35:00,60.16,60.42,60.06,60.39,33199.0,56.8885,57.1343,56.7939,57.106,33199.0
2020-01-31 09:40:00,60.42,60.53,60.32,60.34,24559.0,57.1343,57.2384,57.0398,57.0587,24559.0
2020-01-31 09:45:00,60.33,60.33,60.22,60.26,18668.0,57.0492,57.0492,56.9452,56.983,18668.0
2020-01-31 09:50:00,60.24,60.32,60.19,60.21,60589.0,56.9641,57.0398,56.9169,56.9358,60589.0
2020-01-31 09:55:00,60.22,60.36,60.15,60.34,16792.0,56.9452,57.0776,56.879,57.0587,16792.0
2020-01-31 10:00:00,60.32,60.34,60.16,60.17,16414.0,57.0398,57.0587,56.8885,56.8979,16414.0
2020-01-31 10:05:00,60.18,60.19,60.04,60.05,27416.0,56.9074,56.9169,56.775,56.7845,27416.0
2020-01-31 10:10:00,60.05,60.19,60.03,60.19,26478.0,56.7845,56.9169,56.7656,56.9169,26478.0
2020-01-31 10:15:00,60.19,60.24,60.16,60.19,14446.0,56.9169,56.9641,56.8885,56.9169,14446.0
2020-01-31 10:20:00,60.22,60.31,60.22,60.24,12427.0,56.9452,57.0303,56.9452,56.9641,12427.0
2020-01-31 10:25:00,60.24,60.29,60.15,60.15,21139.0,56.9641,57.0114,56.879,56.879,21139.0
2020-01-31 10:30:00,60.15,60.16,60.05,60.09,16226.0,56.879,56.8885,56.7845,56.8223,16226.0
2020-01-31 10:35:00,60.1,60.11,59.97,59.97,40828.0,56.8317,56.8412,56.7088,56.7088,40828.0
2020-01-31 10:40:00,59.98,60.0,59.72,59.73,42754.0,56.7183,56.7372,56.4724,56.4819,42754.0
2020-01-31 10:45:00,59.73,59.84,59.67,59.81,79488.0,56.4819,56.5859,56.4251,56.5575,79488.0
2020-01-31 10:50:00,59.8,59.8,59.7,59.75,23310.0,56.5481,56.5481,56.4535,56.5008,23310.0
2020-01-31 10:55:00,59.75,59.77,59.58,59.63,58250.0,56.5008,56.5197,56.34,56.3873,58250.0
2020-01-31 11:00:00,59.64,59.73,59.59,59.67,15431.0,56.3968,56.4819,56.3495,56.4251,15431.0
2020-01-31 11:05:00,59.68,59.68,59.55,59.63,16887.0,56.4346,56.4346,56.3117,56.3873,16887.0
2020-01-31 11:10:00,59.64,59.74,59.56,59.56,23544.0,56.3968,56.4913,56.3211,56.3211,23544.0
2020-01-31 11:15:00,59.56,59.68,59.47,59.63,35044.0,56.3211,56.4346,56.236,56.3873,35044.0
2020-01-31 11:20:00,59.64,59.68,59.59,59.61,15482.0,56.3968,56.4346,56.3495,56.3684,15482.0
2020-01-31 11:25:00,59.6,59.6,59.44,59.44,26211.0,56.3589,56.3589,56.2076,56.2076,26211.0
2020-01-31 11:30:00,59.44,59.47,59.32,59.32,27899.0,56.2076,56.236,56.0942,56.0942,27899.0
2020-01-31 11:35:00,59.32,59.45,59.31,59.45,18259.0,56.0942,56.2171,56.0847,56.2171,18259.0
2020-01-31 11:40:00,59.45,59.49,59.36,59.45,20785.0,56.2171,56.2549,56.132,56.2171,20785.0
2020-01-31 11:45:00,59.45,59.52,59.39,59.42,14290.0,56.2171,56.2833,56.1604,56.1887,14290.0
2020-01-31 11:50:00,59.43,59.44,59.37,59.44,13164.0,56.1982,56.2076,56.1414,56.2076,13164.0
2020-01-31 11:55:00,59.46,59.53,59.4,59.53,18722.0,56.2265,56.2927,56.1698,56.2927,18722.0
2020-01-31 12:00:00,59.52,59.52,59.41,59.43,21107.0,56.2833,56.2833,56.1793,56.1982,21107.0
2020-01-31 12:05:00,59.42,59.42,59.34,59.39,23556.0,56.1887,56.1887,56.1131,56.1604,23556.0
2020-01-31 12:10:00,59.39,59.48,59.39,59.45,25008.0,56.1604,56.2455,56.1604,56.2171,25008.0
2020-01-31 12:15:00,59.44,59.44,59.24,59.27,15061.0,56.2076,56.2076,56.0185,56.0469,15061.0
2020-01-31 12:20:00,59.28,59.29,59.21,59.28,23563.0,56.0563,56.0658,55.9901,56.0563,23563.0
2020-01-31 12:25:00,59.27,59.29,59.23,59.23,18972.0,56.0469,56.0658,56.0091,56.0091,18972.0
2020-01-31 12:30:00,59.23,59.23,59.11,59.12,32184.0,56.0091,56.0091,55.8956,55.905,32184.0
2020-01-31 12:35:00,59.13,59.14,59.03,59.11,19520.0,55.9145,55.9239,55.8199,55.8956,19520.0
2020-01-31 12:40:00,59.11,59.18,59.07,59.16,29917.0,55.8956,55.9618,55.8578,55.9429,29917.0
2020-01-31 12:45:00,59.15,59.15,59.1,59.12,15169.0,55.9334,55.9334,55.8861,55.905,15169.0
2020-01-31 12:50:00,59.11,59.13,59.06,59.08,29821.0,55.8956,55.9145,55.8483,55.8672,29821.0
2020-01-31 12:55:00,59.09,59.21,59.08,59.19,32459.0,55.8767,55.9901,55.8672,55.9712,32459.0
2020-01-31 13:00:00,59.19,59.22,59.13,59.19,31165.0,55.9712,55.9996,55.9145,55.9712,31165.0
2020-01-31 13:05:00,59.2,59.24,59.15,59.19,16783.0,55.9807,56.0185,55.9334,55.9712,16783.0
2020-01-31 13:10:00,59.2,59.21,59.17,59.19,10910.0,55.9807,55.9901,55.9523,55.9712,10910.0
2020-01-31 13:15:00,59.19,59.22,59.15,59.21,15685.0,55.9712,55.9996,55.9334,55.9901,15685.0
2020-01-31 13:20:00,59.2,59.24,59.17,59.2,11272.0,55.9807,56.0185,55.9523,55.9807,11272.0
2020-01-31 13:25:00,59.2,59.24,59.18,59.22,11427.0,55.9807,56.0185,55.9618,55.9996,11427.0
2020-01-31 13:30:00,59.21,59.22,59.12,59.17,33696.0,55.9901,55.9996,55.905,55.9523,33696.0
2020-01-31 13:35:00,59.18,59.18,59.09,59.11,18153.0,55.9618,55.9618,55.8767,55.8956,18153.0
2020-01-31 13:40:00,59.11,59.16,59.1,59.11,17708.0,55.8956,55.9429,55.8861,55.8956,17708.0
2020-01-31 13:45:00,59.11,59.14,59.09,59.13,23990.0,55.8956,55.9239,55.8767,55.9145,23990.0
2020-01-31 13:50:00,59.12,59.18,59.07,59.14,20000.0,55.905,55.9618,55.8578,55.9239,20000.0
2020-01-31 13:55:00,59.14,59.16,59.08,59.13,22637.0,55.9239,55.9429,55.8672,55.9145,22637.0
2020-01-31 14:00:00,59.13,59.22,59.1,59.22,37257.0,55.9145,55.9996,55.8861,55.9996,37257.0
2020-01-31 14:05:00,59.21,59.23,59.15,59.17,18731.0,55.9901,56.0091,55.9334,55.9523,18731.0
2020-01-31 14:10:00,59.16,59.19,59.15,59.18,24013.0,55.9429,55.9712,55.9334,55.9618,24013.0
2020-01-31 14:15:00,59.18,59.21,59.16,59.19,37479.0,55.9618,55.9901,55.9429,55.9712,37479.0
2020-01-31 14:20:00,59.18,59.18,59.07,59.12,18864.0,55.9618,55.9618,55.8578,55.905,18864.0
2020-01-31 14:25:00,59.12,59.18,59.09,59.16,18900.0,55.905,55.9618,55.8767,55.9429,18900.0
2020-01-31 14:30:00,59.15,59.33,59.15,59.32,16009.0,55.9334,56.1036,55.9334,56.0942,16009.0
2020-01-31 14:35:00,59.32,59.37,59.3,59.31,18003.0,56.0942,56.1414,56.0752,56.0847,18003.0
2020-01-31 14:40:00,59.32,59.34,59.27,59.3,16785.0,56.0942,56.1131,56.0469,56.0752,16785.0
2020-01-31 14:45:00,59.3,59.3,59.23,59.25,16684.0,56.0752,56.0752,56.0091,56.028,16684.0
2020-01-31 14:50:00,59.24,59.29,59.2,59.26,18313.0,56.0185,56.0658,55.9807,56.0374,18313.0
2020-01-31 14:55:00,59.27,59.35,59.27,59.31,20263.0,56.0469,56.1225,56.0469,56.0847,20263.0
2020-01-31 15:00:00,59.3,59.34,59.27,59.3,19027.0,56.0752,56.1131,56.0469,56.0752,19027.0
2020-01-31 15:05:00,59.3,59.3,59.21,59.23,18587.0,56.0752,56.0752,55.9901,56.0091,18587.0
2020-01-31 15:10:00,59.24,59.24,59.17,59.17,19949.0,56.0185,56.0185,55.9523,55.9523,19949.0
2020-01-31 15:15:00,59.18,59.25,59.16,59.24,16542.0,55.9618,56.028,55.9429,56.0185,16542.0
2020-01-31 15:20:00,59.24,59.24,59.15,59.2,41746.0,56.0185,56.0185,55.9334,55.9807,41746.0
2020-01-31 15:25:00,59.2,59.21,59.11,59.12,46088.0,55.9807,55.9901,55.8956,55.905,46088.0
2020-01-31 15:30:00,59.11,59.11,58.98,58.98,53974.0,55.8956,55.8956,55.7727,55.7727,53974.0
2020-01-31 15:35:00,58.98,59.06,58.96,59.03,41927.0,55.7727,55.8483,55.7537,55.8199,41927.0
2020-01-31 15:40:00,59.04,59.12,59.02,59.1,74584.0,55.8294,55.905,55.8105,55.8861,74584.0
2020-01-31 15:45:00,59.1,59.11,59.02,59.04,78657.0,55.8861,55.8956,55.8105,55.8294,78657.0
2020-01-31 15:50:00,59.05,59.11,59.01,59.06,109129.0,55.8388,55.8956,55.801,55.8483,109129.0
2020-01-31 15:55:00,59.07,59.22,59.03,59.2,315319.0,55.8578,55.9996,55.8199,55.9807,315319.0
2020-02-03 09:30:00,59.4,59.58,59.18,59.44,147917.0,56.1698,56.34,55.9618,56.2076,147917.0
2020-02-03 09:35:00,59.44,59.51,59.24,59.25,26056.0,56.2076,56.2738,56.0185,56.028,26056.0
2020-02-03 09:40:00,59.25,59.29,59.16,59.25,21548.0,56.028,56.0658,55.9429,56.028,21548.0
2020-02-03 09:45:00,59.24,59.36,59.16,59.18,15993.0,56.0185,56.132,55.9429,55.9618,15993.0
2020-02-03 09:50:00,59.17,59.25,59.03,59.18,27680.0,55.9523,56.028,55.8199,55.9618,27680.0
2020-02-03 09:55:00,59.18,59.19,59.06,59.06,9899.0,55.9618,55.9712,55.8483,55.8483,9899.0
2020-02-03 10:00:00,59.12,59.22,59.08,59.1,19490.0,55.905,55.9996,55.8672,55.8861,19490.0
2020-02-03 10:05:00,59.09,59.18,59.01,59.04,20560.0,55.8767,55.9618,55.801,55.8294,20560.0
2020-02-03 10:10:00,59.04,59.05,58.75,58.76,42963.0,55.8294,55.8388,55.5552,55.5646,42963.0
2020-02-03 10:15:00,58.75,58.92,58.62,58.8,64002.0,55.5552,55.7159,55.4322,55.6024,64002.0
2020-02-03 10:20:00,58.8,59.0,58.78,58.93,32359.0,55.6024,55.7916,55.5835,55.7254,32359.0
2020-02-03 10:25:00,58.93,58.98,58.88,58.89,18737.0,55.7254,55.7727,55.6781,55.6875,18737.0
2020-02-03 10:30:00,58.9,58.91,58.82,58.89,27779.0,55.697,55.7065,55.6214,55.6875,27779.0
2020-02-03 10:35:00,58.88,58.95,58.83,58.89,12950.0,55.6781,55.7443,55.6308,55.6875,12950.0
2020-02-03 10:40:00,58.88,58.9,58.83,58.89,26330.0,55.6781,55.697,55.6308,55.6875,26330.0
2020-02-03 10:45:00,58.88,58.9,58.73,58.73,32748.0,55.6781,55.697,55.5362,55.5362,32748.0
2020-02-03 10:50:00,58.74,58.78,58.67,58.69,18728.0,55.5457,55.5835,55.4795,55.4984,18728.0
2020-02-03 10:55:00,58.69,58.73,58.6,58.7,32401.0,55.4984,55.5362,55.4133,55.5079,32401.0
2020-02-03 11:00:00,58.69,58.8,58.67,58.79,15187.0,55.4984,55.6024,55.4795,55.593,15187.0
2020-02-03 11:05:00,58.79,58.86,58.78,58.83,18296.0,55.593,55.6592,55.5835,55.6308,18296.0
2020-02-03 11:10:00,58.82,58.93,58.82,58.93,20054.0,55.6214,55.7254,55.6214,55.7254,20054.0
2020-02-03 11:15:00,58.94,59.02,58.93,59.01,26146.0,55.7348,55.8105,55.7254,55.801,26146.0
2020-02-03 11:20:00,59.01,59.06,59.0,59.0,20315.0,55.801,55.8483,55.7916,55.7916,20315.0
2020-02-03 11:25:00,59.0,59.0,58.88,58.88,17349.0,55.7916,55.7916,55.6781,55.6781,17349.0
2020-02-03 11:30:00,58.89,58.96,58.83,58.93,20916.0,55.6875,55.7537,55.6308,55.7254,20916.0
2020-02-03 11:35:00,58.93,58.97,58.89,58.93,21939.0,55.7254,55.7632,55.6875,55.7254,21939.0
2020-02-03 11:40:00,58.92,58.93,58.79,58.83,35598.0,55.7159,55.7254,55.593,55.6308,35598.0
2020-02-03 11:45:00,58.84,58.84,58.73,58.8,22054.0,55.6403,55.6403,55.5362,55.6024,22054.0
2020-02-03 11:50:00,58.79,58.87,58.75,58.86,24101.0,55.593,55.6686,55.5552,55.6592,24101.0
2020-02-03 11:55:00,58.88,58.88,58.78,58.8,33566.0,55.6781,55.6781,55.5835,55.6024,33566.0
2020-02-03 12:00:00,58.78,58.78,58.67,58.71,14284.0,55.5835,55.5835,55.4795,55.5173,14284.0
2020-02-03 12:05:00,58.72,58.77,58.69,58.76,16971.0,55.5268,55.5741,55.4984,55.5646,16971.0
2020-02-03 12:10:00,58.74,58.76,58.67,58.73,23529.0,55.5457,55.5646,55.4795,55.5362,23529.0
2020-02-03 12:15:00,58.75,58.82,58.71,58.73,14613.0,55.5552,55.6214,55.5173,55.5362,14613.0
2020-02-03 12:20:00,58.74,58.87,58.72,58.87,18933.0,55.5457,55.6686,55.5268,55.6686,18933.0
2020-02-03 12:25:00,58.86,58.88,58.82,58.85,11320.0,55.6592,55.6781,55.6214,55.6497,11320.0
2020-02-03 12:30:00,58.85,58.87,58.78,58.86,15742.0,55.6497,55.6686,55.5835,55.6592,15742.0
2020-02-03 12:35:00,58.86,58.89,58.84,58.87,11490.0,55.6592,55.6875,55.6403,55.6686,11490.0
2020-02-03 12:40:00,58.88,58.91,58.85,58.86,15503.0,55.6781,55.7065,55.6497,55.6592,15503.0
2020-02-03 12:45:00,58.84,58.89,58.81,58.89,12584.0,55.6403,55.6875,55.6119,55.6875,12584.0
2020-02-03 12:50:00,58.89,58.89,58.81,58.88,15666.0,55.6875,55.6875,55.6119,55.6781,15666.0
2020-02-03 12:55:00,58.88,58.91,58.87,58.88,11033.0,55.6781,55.7065,55.6686,55.6781,11033.0
2020-02-03 13:00:00,58.88,59.01,58.86,58.98,38125.0,55.6781,55.801,55.6592,55.7727,38125.0
2020-02-03 13:05:00,58.96,59.13,58.96,59.1,17296.0,55.7537,55.9145,55.7537,55.8861,17296.0
2020-02-03 13:10:00,59.11,59.13,58.99,59.05,28311.0,55.8956,55.9145,55.7821,55.8388,28311.0
2020-02-03 13:15:00,59.05,59.09,59.03,59.04,10701.0,55.8388,55.8767,55.8199,55.8294,10701.0
2020-02-03 13:20:00,59.03,59.05,58.99,59.04,11187.0,55.8199,55.8388,55.7821,55.8294,11187.0
2020-02-03 13:25:00,59.04,59.05,58.91,58.92,10653.0,55.8294,55.8388,55.7065,55.7159,10653.0
2020-02-03 13:30:00,58.91,58.97,58.89,58.92,13685.0,55.7065,55.7632,55.6875,55.7159,13685.0
2020-02-03 13:35:00,58.94,58.97,58.93,58.96,11980.0,55.7348,55.7632,55.7254,55.7537,11980.0
2020-02-03 13:40:00,58.96,58.97,58.9,58.94,12520.0,55.7537,55.7632,55.697,55.7348,12520.0
2020-02-03 13:45:00,58.94,58.99,58.92,58.98,17957.0,55.7348,55.7821,55.7159,55.7727,17957.0
2020-02-03 13:50:00,58.98,58.98,58.93,58.95,12031.0,55.7727,55.7727,55.7254,55.7443,12031.0
2020-02-03 13:55:00,58.93,58.99,58.93,58.98,12929.0,55.7254,55.7821,55.7254,55.7727,12929.0
2020-02-03 14:00:00,58.98,59.0,58.94,58.95,15198.0,55.7727,55.7916,55.7348,55.7443,15198.0
2020-02-03 14:05:00,58.93,58.96,58.9,58.93,13397.0,55.7254,55.7537,55.697,55.7254,13397.0
2020-02-03 14:10:00,58.93,58.96,58.91,58.95,8165.0,55.7254,55.7537,55.7065,55.7443,8165.0
2020-02-03 14:15:00,58.95,58.98,58.91,58.96,13741.0,55.7443,55.7727,55.7065,55.7537,13741.0
2020-02-03 14:20:00,58.96,59.01,58.95,58.95,13289.0,55.7537,55.801,55.7443,55.7443,13289.0
2020-02-03 14:25:00,58.96,58.98,58.94,58.97,11133.0,55.7537,55.7727,55.7348,55.7632,11133.0
2020-02-03 14:30:00,58.97,59.0,58.88,58.89,10835.0,55.7632,55.7916,55.6781,55.6875,10835.0
2020-02-03 14:35:00,58.89,58.93,58.88,58.89,14538.0,55.6875,55.7254,55.6781,55.6875,14538.0
2020-02-03 14:40:00,58.88,58.94,58.85,58.92,11324.0,55.6781,55.7348,55.6497,55.7159,11324.0
2020-02-03 14:45:00,58.92,58.96,58.91,58.95,13418.0,55.7159,55.7537,55.7065,55.7443,13418.0
2020-02-03 14:50:00,58.94,58.96,58.91,58.92,11685.0,55.7348,55.7537,55.7065,55.7159,11685.0
2020-02-03 14:55:00,58.92,58.97,58.92,58.94,26272.0,55.7159,55.7632,55.7159,55.7348,26272.0
2020-02-03 15:00:00,58.95,58.95,58.88,58.9,15291.0,55.7443,55.7443,55.6781,55.697,15291.0
2020-02-03 15:05:00,58.89,58.92,58.86,58.9,12751.0,55.6875,55.7159,55.6592,55.697,12751.0
2020-02-03 15:10:00,58.9,58.91,58.85,58.89,13503.0,55.697,55.7065,55.6497,55.6875,13503.0
2020-02-03 15:15:00,58.88,58.92,58.87,58.92,17170.0,55.6781,55.7159,55.6686,55.7159,17170.0
2020-02-03 15:20:00,58.91,58.94,58.89,58.93,24567.0,55.7065,55.7348,55.6875,55.7254,24567.0
2020-02-03 15:25:00,58.92,58.95,58.9,58.94,19225.0,55.7159,55.7443,55.697,55.7348,19225.0
2020-02-03 15:30:00,58.94,58.94,58.88,58.9,38117.0,55.7348,55.7348,55.6781,55.697,38117.0
2020-02-03 15:35:00,58.9,58.95,58.87,58.9,33145.0,55.697,55.7443,55.6686,55.697,33145.0
2020-02-03 15:40:00,58.9,58.94,58.88,58.89,31202.0,55.697,55.7348,55.6781,55.6875,31202.0
2020-02-03 15:45:00,58.89,58.89,58.82,58.82,31012.0,55.6875,55.6875,55.6214,55.6214,31012.0
2020-02-03 15:50:00,58.82,58.83,58.78,58.81,58755.0,55.6214,55.6308,55.5835,55.6119,58755.0
2020-02-03 15:55:00,58.81,58.83,58.71,58.71,188675.0,55.6119,55.6308,55.5173,55.5173,188675.0
2020-02-04 09:30:00,58.84,58.88,58.36,58.79,103669.0,55.6403,55.6781,55.1864,55.593,103669.0
2020-02-04 09:35:00,58.82,58.91,58.43,58.43,27902.0,55.6214,55.7065,55.2526,55.2526,27902.0
2020-02-04 09:40:00,58.44,58.79,58.44,58.62,31440.0,55.262,55.593,55.262,55.4322,31440.0
2020-02-04 09:45:00,58.61,58.61,58.31,58.31,56860.0,55.4228,55.4228,55.1391,55.1391,56860.0
2020-02-04 09:50:00,58.28,58.49,58.28,58.35,34352.0,55.1107,55.3093,55.1107,55.1769,34352.0
2020-02-04 09:55:00,58.34,58.43,58.28,58.32,48686.0,55.1675,55.2526,55.1107,55.1485,48686.0
2020-02-04 10:00:00,58.33,58.36,58.26,58.28,95435.0,55.158,55.1864,55.0918,55.1107,95435.0
2020-02-04 10:05:00,58.28,58.34,58.22,58.28,61161.0,55.1107,55.1675,55.054,55.1107,61161.0
2020-02-04 10:10:00,58.28,58.28,58.07,58.08,64102.0,55.1107,55.1107,54.9121,54.9216,64102.0
2020-02-04 10:15:00,58.07,58.14,57.96,58.09,80126.0,54.9121,54.9783,54.8081,54.931,80126.0
2020-02-04 10:20:00,58.11,58.16,57.99,58.0,37991.0,54.95,54.9972,54.8365,54.8459,37991.0
2020-02-04 10:25:00,57.99,58.1,57.93,58.06,28110.0,54.8365,54.9405,54.7797,54.9027,28110.0
2020-02-04 10:30:00,58.07,58.07,57.9,57.9,35670.0,54.9121,54.9121,54.7514,54.7514,35670.0
2020-02-04 10:35:00,57.9,57.91,57.79,57.85,31821.0,54.7514,54.7608,54.6474,54.7041,31821.0
2020-02-04 10:40:00,57.85,57.98,57.84,57.93,57583.0,54.7041,54.827,54.6946,54.7797,57583.0
2020-02-04 10:45:00,57.94,58.05,57.89,58.03,69075.0,54.7892,54.8932,54.7419,54.8743,69075.0
2020-02-04 10:50:00,58.03,58.03,57.81,57.9,83915.0,54.8743,54.8743,54.6663,54.7514,83915.0
2020-02-04 10:55:00,57.9,57.9,57.73,57.78,75569.0,54.7514,54.7514,54.5906,54.6379,75569.0
2020-02-04 11:00:00,57.79,57.9,57.77,57.82,47139.0,54.6474,54.7514,54.6285,54.6757,47139.0
2020-02-04 11:05:00,57.82,57.83,57.71,57.75,21428.0,54.6757,54.6852,54.5717,54.6095,21428.0
2020-02-04 11:10:00,57.74,57.79,57.72,57.79,17781.0,54.6001,54.6474,54.5812,54.6474,17781.0
2020-02-04 11:15:00,57.79,57.8,57.63,57.68,30974.0,54.6474,54.6568,54.4961,54.5433,30974.0
2020-02-04 11:20:00,57.67,57.74,57.61,57.71,35798.0,54.5339,54.6001,54.4772,54.5717,35798.0
2020-02-04 11:25:00,57.69,57.76,57.66,57.71,20634.0,54.5528,54.619,54.5244,54.5717,20634.0
2020-02-04 11:30:00,57.71,57.77,57.68,57.76,27638.0,54.5717,54.6285,54.5433,54.619,27638.0
2020-02-04 11:35:00,57.77,57.93,57.75,57.86,128295.0,54.6285,54.7797,54.6095,54.7136,128295.0
2020-02-04 11:40:00,57.87,57.87,57.71,57.73,49434.0,54.723,54.723,54.5717,54.5906,49434.0
2020-02-04 11:45:00,57.73,57.82,57.73,57.77,21790.0,54.5906,54.6757,54.5906,54.6285,21790.0
2020-02-04 11:50:00,57.77,57.79,57.65,57.67,73763.0,54.6285,54.6474,54.515,54.5339,73763.0
2020-02-04 11:55:00,57.67,57.69,57.6,57.61,18423.0,54.5339,54.5528,54.4677,54.4772,18423.0
2020-02-04 12:00:00,57.59,57.64,57.56,57.56,22560.0,54.4582,54.5055,54.4299,54.4299,22560.0
2020-02-04 12:05:00,57.57,57.62,57.54,57.61,19325.0,54.4393,54.4866,54.411,54.4772,19325.0
2020-02-04 12:10:00,57.6,57.75,57.6,57.69,36218.0,54.4677,54.6095,54.4677,54.5528,36218.0
2020-02-04 12:15:00,57.69,57.69,57.62,57.67,9909.0,54.5528,54.5528,54.4866,54.5339,9909.0
2020-02-04 12:20:00,57.66,57.72,57.65,57.7,13842.0,54.5244,54.5812,54.515,54.5623,13842.0
2020-02-04 12:25:00,57.7,57.83,57.7,57.83,51808.0,54.5623,54.6852,54.5623,54.6852,51808.0
2020-02-04 12:30:00,57.84,57.87,57.8,57.82,20739.0,54.6946,54.723,54.6568,54.6757,20739.0
2020-02-04 12:35:00,57.82,57.9,57.78,57.88,26963.0,54.6757,54.7514,54.6379,54.7325,26963.0
2020-02-04 12:40:00,57.88,58.01,57.88,57.99,23502.0,54.7325,54.8554,54.7325,54.8365,23502.0
2020-02-04 12:45:00,57.99,58.1,57.99,58.07,13501.0,54.8365,54.9405,54.8365,54.9121,13501.0
2020-02-04 12:50:00,58.08,58.08,58.01,58.07,11221.0,54.9216,54.9216,54.8554,54.9121,11221.0
2020-02-04 12:55:00,58.07,58.11,58.03,58.05,20269.0,54.9121,54.95,54.8743,54.8932,20269.0
2020-02-04 13:00:00,58.05,58.15,58.04,58.07,35962.0,54.8932,54.9878,54.8838,54.9121,35962.0
2020-02-04 13:05:00,58.07,58.17,58.05,58.09,91935.0,54.9121,55.0067,54.8932,54.931,91935.0
2020-02-04 13:10:00,58.07,58.07,57.99,58.01,9052.0,54.9121,54.9121,54.8365,54.8554,9052.0
2020-02-04 13:15:00,57.99,57.99,57.92,57.94,16248.0,54.8365,54.8365,54.7703,54.7892,16248.0
2020-02-04 13:20:00,57.94,57.94,57.89,57.89,9184.0,54.7892,54.7892,54.7419,54.7419,9184.0
2020-02-04 13:25:00,57.91,57.94,57.79,57.79,18597.0,54.7608,54.7892,54.6474,54.6474,18597.0
2020-02-04 13:30:00,57.8,57.86,57.79,57.83,18227.0,54.6568,54.7136,54.6474,54.6852,18227.0
2020-02-04 13:35:00,57.83,57.87,57.76,57.78,12418.0,54.6852,54.723,54.619,54.6379,12418.0
2020-02-04 13:40:00,57.78,57.81,57.73,57.76,12525.0,54.6379,54.6663,54.5906,54.619,12525.0
2020-02-04 13:45:00,57.75,57.78,57.71,57.72,9639.0,54.6095,54.6379,54.5717,54.5812,9639.0
2020-02-04 13:50:00,57.72,57.74,57.68,57.71,21507.0,54.5812,54.6001,54.5433,54.5717,21507.0
2020-02-04 13:55:00,57.72,57.87,57.71,57.87,14861.0,54.5812,54.723,54.5717,54.723,14861.0
2020-02-04 14:00:00,57.87,57.95,57.87,57.94,11282.0,54.723,54.7987,54.723,54.7892,11282.0
2020-02-04 14:05:00,57.93,57.94,57.89,57.94,9676.0,54.7797,54.7892,54.7419,54.7892,9676.0
2020-02-04 14:10:00,57.94,57.95,57.9,57.93,10486.0,54.7892,54.7987,54.7514,54.7797,10486.0
2020-02-04 14:15:00,57.92,57.92,57.87,57.88,20143.0,54.7703,54.7703,54.723,54.7325,20143.0
2020-02-04 14:20:00,57.87,57.94,57.87,57.89,11565.0,54.723,54.7892,54.723,54.7419,11565.0
2020-02-04 14:25:00,57.9,57.93,57.88,57.9,16547.0,54.7514,54.7797,54.7325,54.7514,16547.0
2020-02-04 14:30:00,57.89,57.91,57.87,57.87,15656.0,54.7419,54.7608,54.723,54.723,15656.0
2020-02-04 14:35:00,57.88,57.93,57.87,57.88,19158.0,54.7325,54.7797,54.723,54.7325,19158.0
2020-02-04 14:40:00,57.89,57.9,57.85,57.85,15692.0,54.7419,54.7514,54.7041,54.7041,15692.0
2020-02-04 14:45:00,57.83,57.86,57.81,57.86,28909.0,54.6852,54.7136,54.6663,54.7136,28909.0
2020-02-04 14:50:00,57.86,57.91,57.84,57.88,19882.0,54.7136,54.7608,54.6946,54.7325,19882.0
2020-02-04 14:55:00,57.89,57.96,57.87,57.92,37704.0,54.7419,54.8081,54.723,54.7703,37704.0
2020-02-04 15:00:00,57.92,57.96,57.89,57.94,26495.0,54.7703,54.8081,54.7419,54.7892,26495.0
2020-02-04 15:05:00,57.94,57.95,57.9,57.91,23736.0,54.7892,54.7987,54.7514,54.7608,23736.0
2020-02-04 15:10:00,57.92,57.95,57.89,57.95,36496.0,54.7703,54.7987,54.7419,54.7987,36496.0
2020-02-04 15:15:00,57.95,57.96,57.89,57.9,23404.0,54.7987,54.8081,54.7419,54.7514,23404.0
2020-02-04 15:20:00,57.89,57.95,57.87,57.88,30032.0,54.7419,54.7987,54.723,54.7325,30032.0
2020-02-04 15:25:00,57.89,57.92,57.86,57.91,42548.0,54.7419,54.7703,54.7136,54.7608,42548.0
2020-02-04 15:30:00,57.9,57.91,57.83,57.83,32287.0,54.7514,54.7608,54.6852,54.6852,32287.0
2020-02-04 15:35:00,57.83,57.9,57.82,57.86,46736.0,54.6852,54.7514,54.6757,54.7136,46736.0
2020-02-04 15:40:00,57.86,57.87,57.82,57.86,40988.0,54.7136,54.723,54.6757,54.7136,40988.0
2020-02-04 15:45:00,57.85,57.85,57.75,57.78,71512.0,54.7041,54.7041,54.6095,54.6379,71512.0
2020-02-04 15:50:00,57.79,57.8,57.71,57.72,143426.0,54.6474,54.6568,54.5717,54.5812,143426.0
2020-02-04 15:55:00,57.72,57.72,57.59,57.68,261587.0,54.5812,54.5812,54.4582,54.5433,261587.0
2020-02-05 09:30:00,57.49,57.76,57.26,57.61,104066.0,54.3637,54.619,54.1462,54.4772,104066.0
2020-02-05 09:35:00,57.63,57.65,57.28,57.56,36496.0,54.4961,54.515,54.1651,54.4299,36496.0
2020-02-05 09:40:00,57.52,57.63,57.41,57.58,21064.0,54.392,54.4961,54.288,54.4488,21064.0
2020-02-05 09:45:00,57.57,57.62,57.35,57.55,17782.0,54.4393,54.4866,54.2313,54.4204,17782.0
2020-02-05 09:50:00,57.56,57.62,57.34,57.43,17041.0,54.4299,54.4866,54.2218,54.3069,17041.0
2020-02-05 09:55:00,57.43,57.7,57.39,57.7,19936.0,54.3069,54.5623,54.2691,54.5623,19936.0
2020-02-05 10:00:00,57.69,57.79,57.63,57.78,28314.0,54.5528,54.6474,54.4961,54.6379,28314.0
2020-02-05 10:05:00,57.79,57.79,57.7,57.73,26692.0,54.6474,54.6474,54.5623,54.5906,26692.0
2020-02-05 10:10:00,57.73,57.86,57.66,57.81,19788.0,54.5906,54.7136,54.5244,54.6663,19788.0
2020-02-05 10:15:00,57.81,57.95,57.78,57.88,16054.0,54.6663,54.7987,54.6379,54.7325,16054.0
2020-02-05 10:20:00,57.88,58.06,57.87,58.04,18703.0,54.7325,54.9027,54.723,54.8838,18703.0
2020-02-05 10:25:00,58.03,58.03,57.93,57.98,26592.0,54.8743,54.8743,54.7797,54.827,26592.0
2020-02-05 10:30:00,57.98,58.11,57.98,58.08,30296.0,54.827,54.95,54.827,54.9216,30296.0
2020-02-05 10:35:00,58.08,58.09,58.0,58.07,16470.0,54.9216,54.931,54.8459,54.9121,16470.0
2020-02-05 10:40:00,58.07,58.15,58.06,58.11,19034.0,54.9121,54.9878,54.9027,54.95,19034.0
2020-02-05 10:45:00,58.11,58.18,58.08,58.15,20077.0,54.95,55.0162,54.9216,54.9878,20077.0
2020-02-05 10:50:00,58.13,58.31,58.13,58.3,16851.0,54.9689,55.1391,54.9689,55.1296,16851.0
2020-02-05 10:55:00,58.3,58.3,58.17,58.26,25886.0,55.1296,55.1296,55.0067,55.0918,25886.0
2020-02-05 11:00:00,58.28,58.34,58.25,58.31,44366.0,55.1107,55.1675,55.0823,55.1391,44366.0
2020-02-05 11:05:00,58.33,58.39,58.32,58.37,22279.0,55.158,55.2147,55.1485,55.1958,22279.0
2020-02-05 11:10:00,58.39,58.44,58.34,58.43,16564.0,55.2147,55.262,55.1675,55.2526,16564.0
2020-02-05 11:15:00,58.44,58.54,58.43,58.54,35083.0,55.262,55.3566,55.2526,55.3566,35083.0
2020-02-05 11:20:00,58.55,58.71,58.49,58.67,35296.0,55.366,55.5173,55.3093,55.4795,35296.0
2020-02-05 11:25:00,58.67,58.71,58.6,58.63,18645.0,55.4795,55.5173,55.4133,55.4417,18645.0
2020-02-05 11:30:00,58.63,58.72,58.59,58.68,18123.0,55.4417,55.5268,55.4039,55.489,18123.0
2020-02-05 11:35:00,58.68,58.73,58.61,58.65,23513.0,55.489,55.5362,55.4228,55.4606,23513.0
2020-02-05 11:40:00,58.65,58.67,58.59,58.59,18646.0,55.4606,55.4795,55.4039,55.4039,18646.0
2020-02-05 11:45:00,58.6,58.63,58.58,58.6,16407.0,55.4133,55.4417,55.3944,55.4133,16407.0
2020-02-05 11:50:00,58.59,58.69,58.59,58.66,12144.0,55.4039,55.4984,55.4039,55.4701,12144.0
2020-02-05 11:55:00,58.66,58.69,58.64,58.67,12218.0,55.4701,55.4984,55.4511,55.4795,12218.0
2020-02-05 12:00:00,58.67,58.74,58.64,58.73,16349.0,55.4795,55.5457,55.4511,55.5362,16349.0
2020-02-05 12:05:00,58.73,58.84,58.73,58.81,25760.0,55.5362,55.6403,55.5362,55.6119,25760.0
2020-02-05 12:10:00,58.82,58.87,58.81,58.86,18140.0,55.6214,55.6686,55.6119,55.6592,18140.0
2020-02-05 12:15:00,58.86,58.96,58.85,58.95,38838.0,55.6592,55.7537,55.6497,55.7443,38838.0
2020-02-05 12:20:00,58.95,59.05,58.94,59.05,18973.0,55.7443,55.8388,55.7348,55.8388,18973.0
2020-02-05 12:25:00,59.04,59.05,58.91,58.96,14243.0,55.8294,55.8388,55.7065,55.7537,14243.0
2020-02-05 12:30:00,58.96,59.02,58.95,59.01,17678.0,55.7537,55.8105,55.7443,55.801,17678.0
2020-02-05 12:35:00,59.01,59.07,59.0,59.01,17198.0,55.801,55.8578,55.7916,55.801,17198.0
2020-02-05 12:40:00,59.01,59.08,58.99,59.06,22347.0,55.801,55.8672,55.7821,55.8483,22347.0
2020-02-05 12:45:00,59.06,59.12,59.04,59.1,11457.0,55.8483,55.905,55.8294,55.8861,11457.0
2020-02-05 12:50:00,59.1,59.14,59.06,59.1,22121.0,55.8861,55.9239,55.8483,55.8861,22121.0
2020-02-05 12:55:00,59.1,59.14,59.09,59.14,22000.0,55.8861,55.9239,55.8767,55.9239,22000.0
2020-02-05 13:00:00,59.14,59.27,59.13,59.22,29559.0,55.9239,56.0469,55.9145,55.9996,29559.0
2020-02-05 13:05:00,59.23,59.36,59.22,59.28,33781.0,56.0091,56.132,55.9996,56.0563,33781.0
2020-02-05 13:10:00,59.28,59.43,59.27,59.41,44211.0,56.0563,56.1982,56.0469,56.1793,44211.0
2020-02-05 13:15:00,59.4,59.4,59.28,59.28,25347.0,56.1698,56.1698,56.0563,56.0563,25347.0
2020-02-05 13:20:00,59.28,59.35,59.27,59.3,11366.0,56.0563,56.1225,56.0469,56.0752,11366.0
2020-02-05 13:25:00,59.3,59.4,59.29,59.34,17993.0,56.0752,56.1698,56.0658,56.1131,17993.0
2020-02-05 13:30:00,59.33,59.34,59.29,59.33,16179.0,56.1036,56.1131,56.0658,56.1036,16179.0
2020-02-05 13:35:00,59.33,59.37,59.29,59.3,26855.0,56.1036,56.1414,56.0658,56.0752,26855.0
2020-02-05 13:40:00,59.3,59.37,59.29,59.32,15487.0,56.0752,56.1414,56.0658,56.0942,15487.0
2020-02-05 13:45:00,59.32,59.35,59.3,59.31,13104.0,56.0942,56.1225,56.0752,56.0847,13104.0
2020-02-05 13:50:00,59.32,59.34,59.27,59.29,108648.0,56.0942,56.1131,56.0469,56.0658,108648.0
2020-02-05 13:55:00,59.28,59.28,59.21,59.23,23222.0,56.0563,56.0563,55.9901,56.0091,23222.0
2020-02-05 14:00:00,59.23,59.24,59.14,59.17,19058.0,56.0091,56.0185,55.9239,55.9523,19058.0
2020-02-05 14:05:00,59.18,59.2,59.16,59.18,12737.0,55.9618,55.9807,55.9429,55.9618,12737.0
2020-02-05 14:10:00,59.18,59.18,59.1,59.11,8915.0,55.9618,55.9618,55.8861,55.8956,8915.0
2020-02-05 14:15:00,59.11,59.15,59.07,59.14,17309.0,55.8956,55.9334,55.8578,55.9239,17309.0
2020-02-05 14:20:00,59.14,59.23,59.14,59.2,20430.0,55.9239,56.0091,55.9239,55.9807,20430.0
2020-02-05 14:25:00,59.2,59.22,59.12,59.14,19097.0,55.9807,55.9996,55.905,55.9239,19097.0
2020-02-05 14:30:00,59.14,59.25,59.13,59.21,39712.0,55.9239,56.028,55.9145,55.9901,39712.0
2020-02-05 14:35:00,59.21,59.34,59.19,59.29,62895.0,55.9901,56.1131,55.9712,56.0658,62895.0
2020-02-05 14:40:00,59.29,59.34,59.26,59.3,33108.0,56.0658,56.1131,56.0374,56.0752,33108.0
2020-02-05 14:45:00,59.3,59.35,59.27,59.3,22467.0,56.0752,56.1225,56.0469,56.0752,22467.0
2020-02-05 14:50:00,59.31,59.35,59.22,59.23,26947.0,56.0847,56.1225,55.9996,56.0091,26947.0
2020-02-05 14:55:00,59.23,59.31,59.21,59.27,27829.0,56.0091,56.0847,55.9901,56.0469,27829.0
2020-02-05 15:00:00,59.27,59.41,59.27,59.4,30192.0,56.0469,56.1793,56.0469,56.1698,30192.0
2020-02-05 15:05:00,59.4,59.41,59.35,59.36,32744.0,56.1698,56.1793,56.1225,56.132,32744.0
2020-02-05 15:10:00,59.37,59.43,59.36,59.4,28909.0,56.1414,56.1982,56.132,56.1698,28909.0
2020-02-05 15:15:00,59.39,59.41,59.35,59.4,38183.0,56.1604,56.1793,56.1225,56.1698,38183.0
2020-02-05 15:20:00,59.4,59.45,59.36,59.41,32541.0,56.1698,56.2171,56.132,56.1793,32541.0
2020-02-05 15:25:00,59.41,59.49,59.4,59.44,32417.0,56.1793,56.2549,56.1698,56.2076,32417.0
2020-02-05 15:30:00,59.45,59.5,59.42,59.43,49961.0,56.2171,56.2644,56.1887,56.1982,49961.0
2020-02-05 15:35:00,59.42,59.47,59.37,59.39,50084.0,56.1887,56.236,56.1414,56.1604,50084.0
2020-02-05 15:40:00,59.4,59.49,59.39,59.48,52786.0,56.1698,56.2549,56.1604,56.2455,52786.0
2020-02-05 15:45:00,59.48,59.55,59.45,59.48,99033.0,56.2455,56.3117,56.2171,56.2455,99033.0
2020-02-05 15:50:00,59.49,59.51,59.41,59.51,122376.0,56.2549,56.2738,56.1793,56.2738,122376.0
2020-02-05 15:55:00,59.51,59.69,59.43,59.67,390246.0,56.2738,56.444,56.1982,56.4251,390246.0
2020-02-06 09:30:00,59.81,60.11,59.78,60.01,64064.0,56.5575,56.8412,56.5291,56.7466,64064.0
2020-02-06 09:35:00,60.02,60.35,60.02,60.34,39875.0,56.7561,57.0681,56.7561,57.0587,39875.0
2020-02-06 09:40:00,60.33,60.41,60.25,60.33,28385.0,57.0492,57.1249,56.9736,57.0492,28385.0
2020-02-06 09:45:00,60.31,60.36,60.05,60.15,23220.0,57.0303,57.0776,56.7845,56.879,23220.0
2020-02-06 09:50:00,60.14,60.24,60.09,60.14,18067.0,56.8696,56.9641,56.8223,56.8696,18067.0
2020-02-06 09:55:00,60.14,60.32,60.12,60.23,29957.0,56.8696,57.0398,56.8507,56.9547,29957.0
2020-02-06 10:00:00,60.29,60.32,60.21,60.26,14857.0,57.0114,57.0398,56.9358,56.983,14857.0
2020-02-06 10:05:00,60.23,60.45,60.21,60.45,20510.0,56.9547,57.1627,56.9358,57.1627,20510.0
2020-02-06 10:10:00,60.45,60.5,60.39,60.46,21693.0,57.1627,57.21,57.106,57.1722,21693.0
2020-02-06 10:15:00,60.44,60.45,60.21,60.23,20620.0,57.1533,57.1627,56.9358,56.9547,20620.0
2020-02-06 10:20:00,60.22,60.22,60.09,60.2,24989.0,56.9452,56.9452,56.8223,56.9263,24989.0
2020-02-06 10:25:00,60.2,60.26,60.15,60.16,29659.0,56.9263,56.983,56.879,56.8885,29659.0
2020-02-06 10:30:00,60.17,60.34,60.16,60.32,42274.0,56.8979,57.0587,56.8885,57.0398,42274.0
2020-02-06 10:35:00,60.31,60.4,60.29,60.33,27812.0,57.0303,57.1154,57.0114,57.0492,27812.0
2020-02-06 10:40:00,60.34,60.41,60.3,60.37,33539.0,57.0587,57.1249,57.0209,57.0871,33539.0
2020-02-06 10:45:00,60.36,60.37,60.18,60.18,47882.0,57.0776,57.0871,56.9074,56.9074,47882.0
2020-02-06 10:50:00,60.18,60.21,59.96,60.0,111398.0,56.9074,56.9358,56.6994,56.7372,111398.0
2020-02-06 10:55:00,60.0,60.01,59.93,59.97,59196.0,56.7372,56.7466,56.671,56.7088,59196.0
2020-02-06 11:00:00,59.97,60.0,59.79,59.82,24799.0,56.7088,56.7372,56.5386,56.567,24799.0
2020-02-06 11:05:00,59.82,59.88,59.8,59.87,22480.0,56.567,56.6237,56.5481,56.6143,22480.0
2020-02-06 11:10:00,59.86,59.96,59.86,59.93,18260.0,56.6048,56.6994,56.6048,56.671,18260.0
2020-02-06 11:15:00,59.93,59.93,59.82,59.84,36565.0,56.671,56.671,56.567,56.5859,36565.0
2020-02-06 11:20:00,59.84,60.01,59.84,59.95,28510.0,56.5859,56.7466,56.5859,56.6899,28510.0
2020-02-06 11:25:00,59.95,60.04,59.93,60.04,22714.0,56.6899,56.775,56.671,56.775,22714.0
2020-02-06 11:30:00,60.04,60.14,60.02,60.14,28135.0,56.775,56.8696,56.7561,56.8696,28135.0
2020-02-06 11:35:00,60.13,60.15,60.04,60.14,14933.0,56.8601,56.879,56.775,56.8696,14933.0
2020-02-06 11:40:00,60.16,60.27,60.15,60.2,26370.0,56.8885,56.9925,56.879,56.9263,26370.0
2020-02-06 11:45:00,60.19,60.36,60.19,60.34,21247.0,56.9169,57.0776,56.9169,57.0587,21247.0
2020-02-06 11:50:00,60.35,60.36,60.29,60.33,13773.0,57.0681,57.0776,57.0114,57.0492,13773.0
2020-02-06 11:55:00,60.34,60.4,60.33,60.35,14202.0,57.0587,57.1154,57.0492,57.0681,14202.0
2020-02-06 12:00:00,60.34,60.43,60.31,60.41,30209.0,57.0587,57.1438,57.0303,57.1249,30209.0
2020-02-06 12:05:00,60.42,60.47,60.41,60.45,17129.0,57.1343,57.1816,57.1249,57.1627,17129.0
2020-02-06 12:10:00,60.45,60.46,60.37,60.44,19726.0,57.1627,57.1722,57.0871,57.1533,19726.0
2020-02-06 12:15:00,60.44,60.48,60.42,60.46,13531.0,57.1533,57.1911,57.1343,57.1722,13531.0
2020-02-06 12:20:00,60.46,60.58,60.46,60.55,39433.0,57.1722,57.2856,57.1722,57.2573,39433.0
2020-02-06 12:25:00,60.55,60.56,60.53,60.54,13865.0,57.2573,57.2667,57.2384,57.2478,13865.0
2020-02-06 12:30:00,60.55,60.63,60.54,60.61,18312.0,57.2573,57.3329,57.2478,57.314,18312.0
2020-02-06 12:35:00,60.62,60.67,60.6,60.67,19711.0,57.3235,57.3707,57.3046,57.3707,19711.0
2020-02-06 12:40:00,60.66,60.67,60.57,60.61,24353.0,57.3613,57.3707,57.2762,57.314,24353.0
2020-02-06 12:45:00,60.61,60.64,60.58,60.6,17074.0,57.314,57.3424,57.2856,57.3046,17074.0
2020-02-06 12:50:00,60.6,60.67,60.6,60.65,13015.0,57.3046,57.3707,57.3046,57.3518,13015.0
2020-02-06 12:55:00,60.65,60.66,60.6,60.62,22885.0,57.3518,57.3613,57.3046,57.3235,22885.0
2020-02-06 13:00:00,60.62,60.67,60.61,60.67,20401.0,57.3235,57.3707,57.314,57.3707,20401.0
2020-02-06 13:05:00,60.67,60.71,60.65,60.66,28675.0,57.3707,57.4086,57.3518,57.3613,28675.0
2020-02-06 13:10:00,60.66,60.67,60.57,60.59,22914.0,57.3613,57.3707,57.2762,57.2951,22914.0
2020-02-06 13:15:00,60.59,60.62,60.57,60.61,17382.0,57.2951,57.3235,57.2762,57.314,17382.0
2020-02-06 13:20:00,60.61,60.64,60.57,60.62,15926.0,57.314,57.3424,57.2762,57.3235,15926.0
2020-02-06 13:25:00,60.61,60.69,60.6,60.69,22338.0,57.314,57.3897,57.3046,57.3897,22338.0
2020-02-06 13:30:00,60.69,60.71,60.68,60.71,17124.0,57.3897,57.4086,57.3802,57.4086,17124.0
2020-02-06 13:35:00,60.7,60.77,60.68,60.76,38523.0,57.3991,57.4653,57.3802,57.4559,38523.0
2020-02-06 13:40:00,60.76,60.77,60.71,60.77,18114.0,57.4559,57.4653,57.4086,57.4653,18114.0
2020-02-06 13:45:00,60.76,60.82,60.75,60.82,12220.0,57.4559,57.5126,57.4464,57.5126,12220.0
2020-02-06 13:50:00,60.8,60.86,60.79,60.83,31364.0,57.4937,57.5504,57.4842,57.522,31364.0
2020-02-06 13:55:00,60.83,60.83,60.76,60.79,20929.0,57.522,57.522,57.4559,57.4842,20929.0
2020-02-06 14:00:00,60.78,60.79,60.73,60.79,31439.0,57.4748,57.4842,57.4275,57.4842,31439.0
2020-02-06 14:05:00,60.8,60.81,60.74,60.77,18815.0,57.4937,57.5031,57.4369,57.4653,18815.0
2020-02-06 14:10:00,60.78,60.81,60.78,60.8,13879.0,57.4748,57.5031,57.4748,57.4937,13879.0
2020-02-06 14:15:00,60.8,60.8,60.61,60.63,20611.0,57.4937,57.4937,57.314,57.3329,20611.0
2020-02-06 14:20:00,60.63,60.65,60.57,60.6,18682.0,57.3329,57.3518,57.2762,57.3046,18682.0
2020-02-06 14:25:00,60.6,60.68,60.59,60.67,12395.0,57.3046,57.3802,57.2951,57.3707,12395.0
2020-02-06 14:30:00,60.66,60.69,60.64,60.68,19529.0,57.3613,57.3897,57.3424,57.3802,19529.0
2020-02-06 14:35:00,60.68,60.7,60.62,60.67,18634.0,57.3802,57.3991,57.3235,57.3707,18634.0
2020-02-06 14:40:00,60.67,60.7,60.64,60.67,21292.0,57.3707,57.3991,57.3424,57.3707,21292.0
2020-02-06 14:45:00,60.67,60.72,60.65,60.71,14622.0,57.3707,57.418,57.3518,57.4086,14622.0
2020-02-06 14:50:00,60.72,60.75,60.71,60.71,16665.0,57.418,57.4464,57.4086,57.4086,16665.0
2020-02-06 14:55:00,60.72,60.73,60.66,60.67,22622.0,57.418,57.4275,57.3613,57.3707,22622.0
2020-02-06 15:00:00,60.68,60.72,60.66,60.68,20044.0,57.3802,57.418,57.3613,57.3802,20044.0
2020-02-06 15:05:00,60.68,60.74,60.65,60.74,37662.0,57.3802,57.4369,57.3518,57.4369,37662.0
2020-02-06 15:10:00,60.74,60.74,60.71,60.71,29453.0,57.4369,57.4369,57.4086,57.4086,29453.0
2020-02-06 15:15:00,60.71,60.73,60.66,60.7,33979.0,57.4086,57.4275,57.3613,57.3991,33979.0
2020-02-06 15:20:00,60.71,60.74,60.67,60.7,34490.0,57.4086,57.4369,57.3707,57.3991,34490.0
2020-02-06 15:25:00,60.69,60.71,60.65,60.68,33554.0,57.3897,57.4086,57.3518,57.3802,33554.0
2020-02-06 15:30:00,60.68,60.74,60.68,60.71,48827.0,57.3802,57.4369,57.3802,57.4086,48827.0
2020-02-06 15:35:00,60.72,60.72,60.65,60.67,66078.0,57.418,57.418,57.3518,57.3707,66078.0
2020-02-06 15:40:00,60.67,60.68,60.61,60.66,72132.0,57.3707,57.3802,57.314,57.3613,72132.0
2020-02-06 15:45:00,60.65,60.7,60.58,60.61,89185.0,57.3518,57.3991,57.2856,57.314,89185.0
2020-02-06 15:50:00,60.6,60.66,60.56,60.65,170187.0,57.3046,57.3613,57.2667,57.3518,170187.0
2020-02-06 15:55:00,60.65,60.7,60.56,60.6,307982.0,57.3518,57.3991,57.2667,57.3046,307982.0
2020-02-07 09:30:00,60.91,61.09,60.64,61.01,70563.0,57.7638,57.9345,57.5077,57.8586,70563.0
2020-02-07 09:35:00,61.02,61.1,60.7,60.7,31726.0,57.8681,57.9439,57.5646,57.5646,31726.0
2020-02-07 09:40:00,60.69,60.77,60.61,60.7,23085.0,57.5551,57.631,57.4792,57.5646,23085.0
2020-02-07 09:45:00,60.68,60.81,60.65,60.74,14133.0,57.5456,57.6689,57.5172,57.6025,14133.0
2020-02-07 09:50:00,60.73,60.9,60.71,60.82,8593.0,57.5931,57.7543,57.5741,57.6784,8593.0
2020-02-07 09:55:00,60.84,60.94,60.81,60.82,25771.0,57.6974,57.7922,57.6689,57.6784,25771.0
2020-02-07 10:00:00,60.82,61.05,60.82,61.05,18506.0,57.6784,57.8965,57.6784,57.8965,18506.0
2020-02-07 10:05:00,61.05,61.15,61.0,61.0,43742.0,57.8965,57.9914,57.8491,57.8491,43742.0
2020-02-07 10:10:00,61.0,61.17,61.0,61.16,25384.0,57.8491,58.0103,57.8491,58.0008,25384.0
2020-02-07 10:15:00,61.16,61.19,61.1,61.12,24756.0,58.0008,58.0293,57.9439,57.9629,24756.0
2020-02-07 10:20:00,61.13,61.23,61.13,61.16,45340.0,57.9724,58.0672,57.9724,58.0008,45340.0
2020-02-07 10:25:00,61.15,61.33,61.14,61.33,33900.0,57.9914,58.1621,57.9819,58.1621,33900.0
2020-02-07 10:30:00,61.35,61.37,61.1,61.1,32540.0,58.181,58.2,57.9439,57.9439,32540.0
2020-02-07 10:35:00,61.11,61.17,61.02,61.08,24762.0,57.9534,58.0103,57.8681,57.925,24762.0
2020-02-07 10:40:00,61.09,61.09,60.97,60.98,19876.0,57.9345,57.9345,57.8207,57.8301,19876.0
2020-02-07 10:45:00,60.98,61.07,60.94,61.03,45176.0,57.8301,57.9155,57.7922,57.8776,45176.0
2020-02-07 10:50:00,61.02,61.13,61.01,61.08,25841.0,57.8681,57.9724,57.8586,57.925,25841.0
2020-02-07 10:55:00,61.08,61.17,61.01,61.05,44752.0,57.925,58.0103,57.8586,57.8965,44752.0
2020-02-07 11:00:00,61.05,61.18,61.02,61.06,39222.0,57.8965,58.0198,57.8681,57.906,39222.0
2020-02-07 11:05:00,61.05,61.07,60.88,60.91,20129.0,57.8965,57.9155,57.7353,57.7638,20129.0
2020-02-07 11:10:00,60.93,60.94,60.85,60.92,17543.0,57.7827,57.7922,57.7069,57.7732,17543.0
2020-02-07 11:15:00,60.9,60.93,60.81,60.87,36966.0,57.7543,57.7827,57.6689,57.7258,36966.0
2020-02-07 11:20:00,60.87,61.0,60.87,60.99,11385.0,57.7258,57.8491,57.7258,57.8396,11385.0
2020-02-07 11:25:00,61.0,61.03,60.96,60.97,6777.0,57.8491,57.8776,57.8112,57.8207,6777.0
2020-02-07 11:30:00,60.98,61.06,60.94,60.95,20648.0,57.8301,57.906,57.7922,57.8017,20648.0
2020-02-07 11:35:00,60.95,60.96,60.9,60.94,10838.0,57.8017,57.8112,57.7543,57.7922,10838.0
2020-02-07 11:40:00,60.95,61.0,60.92,60.97,10850.0,57.8017,57.8491,57.7732,57.8207,10850.0
2020-02-07 11:45:00,60.96,60.97,60.9,60.94,9226.0,57.8112,57.8207,57.7543,57.7922,9226.0
2020-02-07 11:50:00,60.96,61.01,60.96,61.0,11494.0,57.8112,57.8586,57.8112,57.8491,11494.0
2020-02-07 11:55:00,61.0,61.0,60.96,60.96,9752.0,57.8491,57.8491,57.8112,57.8112,9752.0
2020-02-07 12:00:00,60.96,61.05,60.96,61.01,22145.0,57.8112,57.8965,57.8112,57.8586,22145.0
2020-02-07 12:05:00,61.01,61.05,60.96,60.99,16402.0,57.8586,57.8965,57.8112,57.8396,16402.0
2020-02-07 12:10:00,60.99,61.07,60.98,61.02,12670.0,57.8396,57.9155,57.8301,57.8681,12670.0
2020-02-07 12:15:00,61.02,61.08,61.02,61.05,6308.0,57.8681,57.925,57.8681,57.8965,6308.0
2020-02-07 12:20:00,61.05,61.05,61.02,61.03,15393.0,57.8965,57.8965,57.8681,57.8776,15393.0
2020-02-07 12:25:00,61.02,61.02,60.95,60.97,65715.0,57.8681,57.8681,57.8017,57.8207,65715.0
2020-02-07 12:30:00,60.97,60.97,60.89,60.89,8221.0,57.8207,57.8207,57.7448,57.7448,8221.0
2020-02-07 12:35:00,60.9,60.95,60.88,60.94,8909.0,57.7543,57.8017,57.7353,57.7922,8909.0
2020-02-07 12:40:00,60.94,60.95,60.9,60.93,8769.0,57.7922,57.8017,57.7543,57.7827,8769.0
2020-02-07 12:45:00,60.93,60.97,60.89,60.89,7471.0,57.7827,57.8207,57.7448,57.7448,7471.0
2020-02-07 12:50:00,60.91,60.95,60.91,60.94,5032.0,57.7638,57.8017,57.7638,57.7922,5032.0
2020-02-07 12:55:00,60.94,60.97,60.94,60.95,6749.0,57.7922,57.8207,57.7922,57.8017,6749.0
2020-02-07 13:00:00,60.95,60.99,60.94,60.97,11495.0,57.8017,57.8396,57.7922,57.8207,11495.0
2020-02-07 13:05:00,60.96,60.99,60.94,60.98,4857.0,57.8112,57.8396,57.7922,57.8301,4857.0
2020-02-07 13:10:00,60.98,61.01,60.94,60.94,11539.0,57.8301,57.8586,57.7922,57.7922,11539.0
2020-02-07 13:15:00,60.95,60.95,60.92,60.92,11024.0,57.8017,57.8017,57.7732,57.7732,11024.0
2020-02-07 13:20:00,60.91,60.93,60.87,60.93,9248.0,57.7638,57.7827,57.7258,57.7827,9248.0
2020-02-07 13:25:00,60.92,60.95,60.9,60.95,10303.0,57.7732,57.8017,57.7543,57.8017,10303.0
2020-02-07 13:30:00,60.94,60.98,60.9,60.9,12492.0,57.7922,57.8301,57.7543,57.7543,12492.0
2020-02-07 13:35:00,60.91,60.95,60.89,60.91,11919.0,57.7638,57.8017,57.7448,57.7638,11919.0
2020-02-07 13:40:00,60.91,60.95,60.91,60.93,4880.0,57.7638,57.8017,57.7638,57.7827,4880.0
2020-02-07 13:45:00,60.94,60.94,60.82,60.83,13391.0,57.7922,57.7922,57.6784,57.6879,13391.0
2020-02-07 13:50:00,60.84,60.92,60.83,60.91,8839.0,57.6974,57.7732,57.6879,57.7638,8839.0
2020-02-07 13:55:00,60.91,60.91,60.88,60.91,10692.0,57.7638,57.7638,57.7353,57.7638,10692.0
2020-02-07 14:00:00,60.92,60.93,60.87,60.87,19733.0,57.7732,57.7827,57.7258,57.7258,19733.0
2020-02-07 14:05:00,60.87,60.98,60.87,60.97,11945.0,57.7258,57.8301,57.7258,57.8207,11945.0
2020-02-07 14:10:00,60.97,60.97,60.92,60.94,10421.0,57.8207,57.8207,57.7732,57.7922,10421.0
2020-02-07 14:15:00,60.94,60.99,60.93,60.97,13747.0,57.7922,57.8396,57.7827,57.8207,13747.0
2020-02-07 14:20:00,60.96,60.99,60.95,60.98,10877.0,57.8112,57.8396,57.8017,57.8301,10877.0
2020-02-07 14:25:00,60.97,61.0,60.95,60.99,8445.0,57.8207,57.8491,57.8017,57.8396,8445.0
2020-02-07 14:30:00,60.98,61.01,60.94,60.96,23979.0,57.8301,57.8586,57.7922,57.8112,23979.0
2020-02-07 14:35:00,60.96,60.98,60.93,60.95,10614.0,57.8112,57.8301,57.7827,57.8017,10614.0
2020-02-07 14:40:00,60.95,60.98,60.92,60.97,17251.0,57.8017,57.8301,57.7732,57.8207,17251.0
2020-02-07 14:45:00,60.96,60.99,60.96,60.97,15798.0,57.8112,57.8396,57.8112,57.8207,15798.0
2020-02-07 14:50:00,60.98,60.99,60.95,60.97,11251.0,57.8301,57.8396,57.8017,57.8207,11251.0
2020-02-07 14:55:00,60.97,60.97,60.92,60.95,14190.0,57.8207,57.8207,57.7732,57.8017,14190.0
2020-02-07 15:00:00,60.96,60.99,60.94,60.95,21976.0,57.8112,57.8396,57.7922,57.8017,21976.0
2020-02-07 15:05:00,60.95,61.02,60.93,60.97,88012.0,57.8017,57.8681,57.7827,57.8207,88012.0
2020-02-07 15:10:00,60.97,61.0,60.93,61.0,16978.0,57.8207,57.8491,57.7827,57.8491,16978.0
2020-02-07 15:15:00,60.99,60.99,60.89,60.9,14207.0,57.8396,57.8396,57.7448,57.7543,14207.0
2020-02-07 15:20:00,60.9,60.9,60.83,60.83,17798.0,57.7543,57.7543,57.6879,57.6879,17798.0
2020-02-07 15:25:00,60.83,60.84,60.76,60.79,20519.0,57.6879,57.6974,57.6215,57.65,20519.0
2020-02-07 15:30:00,60.79,60.86,60.76,60.83,30321.0,57.65,57.7163,57.6215,57.6879,30321.0
2020-02-07 15:35:00,60.84,60.84,60.74,60.74,32750.0,57.6974,57.6974,57.6025,57.6025,32750.0
2020-02-07 15:40:00,60.74,60.83,60.74,60.82,26592.0,57.6025,57.6879,57.6025,57.6784,26592.0
2020-02-07 15:45:00,60.82,60.85,60.79,60.83,44085.0,57.6784,57.7069,57.65,57.6879,44085.0
2020-02-07 15:50:00,60.84,60.86,60.68,60.7,70903.0,57.6974,57.7163,57.5456,57.5646,70903.0
2020-02-07 15:55:00,60.69,60.76,60.68,60.69,123412.0,57.5551,57.6215,57.5456,57.5551,123412.0
2020-02-10 09:30:00,60.93,61.14,60.85,61.04,46772.0,57.7827,57.9819,57.7069,57.887,46772.0
2020-02-10 09:35:00,61.03,61.04,60.91,60.97,18659.0,57.8776,57.887,57.7638,57.8207,18659.0
2020-02-10 09:40:00,61.01,61.13,60.98,61.13,79608.0,57.8586,57.9724,57.8301,57.9724,79608.0
2020-02-10 09:45:00,61.12,61.22,61.06,61.21,137956.0,57.9629,58.0577,57.906,58.0483,137956.0
2020-02-10 09:50:00,61.2,61.4,61.2,61.38,34877.0,58.0388,58.2284,58.0388,58.2095,34877.0
2020-02-10 09:55:00,61.39,61.41,61.33,61.33,42024.0,58.219,58.2379,58.1621,58.1621,42024.0
2020-02-10 10:00:00,61.31,61.32,61.15,61.15,45025.0,58.1431,58.1526,57.9914,57.9914,45025.0
2020-02-10 10:05:00,61.15,61.15,61.01,61.01,40650.0,57.9914,57.9914,57.8586,57.8586,40650.0
2020-02-10 10:10:00,61.01,61.05,60.97,61.0,33652.0,57.8586,57.8965,57.8207,57.8491,33652.0
2020-02-10 10:15:00,60.99,61.06,60.97,60.99,20607.0,57.8396,57.906,57.8207,57.8396,20607.0
2020-02-10 10:20:00,60.98,61.07,60.94,61.03,12603.0,57.8301,57.9155,57.7922,57.8776,12603.0
2020-02-10 10:25:00,61.04,61.07,61.01,61.04,58375.0,57.887,57.9155,57.8586,57.887,58375.0
2020-02-10 10:30:00,61.04,61.05,61.01,61.05,81225.0,57.887,57.8965,57.8586,57.8965,81225.0
2020-02-10 10:35:00,61.05,61.05,60.96,61.01,33464.0,57.8965,57.8965,57.8112,57.8586,33464.0
2020-02-10 10:40:00,61.0,61.01,60.96,60.98,11521.0,57.8491,57.8586,57.8112,57.8301,11521.0
2020-02-10 10:45:00,60.98,61.03,60.96,61.02,98498.0,57.8301,57.8776,57.8112,57.8681,98498.0
2020-02-10 10:50:00,61.02,61.11,60.97,61.11,35069.0,57.8681,57.9534,57.8207,57.9534,35069.0
2020-02-10 10:55:00,61.11,61.13,61.07,61.11,7218.0,57.9534,57.9724,57.9155,57.9534,7218.0
2020-02-10 11:00:00,61.12,61.15,61.07,61.13,13255.0,57.9629,57.9914,57.9155,57.9724,13255.0
2020-02-10 11:05:00,61.13,61.16,61.07,61.13,26902.0,57.9724,58.0008,57.9155,57.9724,26902.0
2020-02-10 11:10:00,61.13,61.13,60.98,61.0,46021.0,57.9724,57.9724,57.8301,57.8491,46021.0
2020-02-10 11:15:00,61.0,61.04,60.98,61.04,14315.0,57.8491,57.887,57.8301,57.887,14315.0
2020-02-10 11:20:00,61.05,61.05,60.97,61.01,14185.0,57.8965,57.8965,57.8207,57.8586,14185.0
2020-02-10 11:25:00,61.01,61.02,60.98,61.0,13423.0,57.8586,57.8681,57.8301,57.8491,13423.0
2020-02-10 11:30:00,61.0,61.04,61.0,61.02,22267.0,57.8491,57.887,57.8491,57.8681,22267.0
2020-02-10 11:35:00,61.02,61.08,60.99,61.04,53444.0,57.8681,57.925,57.8396,57.887,53444.0
2020-02-10 11:40:00,61.04,61.04,61.0,61.01,15957.0,57.887,57.887,57.8491,57.8586,15957.0
2020-02-10 11:45:00,61.01,61.02,60.96,60.96,5955.0,57.8586,57.8681,57.8112,57.8112,5955.0
2020-02-10 11:50:00,60.96,60.99,60.95,60.97,6016.0,57.8112,57.8396,57.8017,57.8207,6016.0
2020-02-10 11:55:00,60.98,61.01,60.94,61.0,9206.0,57.8301,57.8586,57.7922,57.8491,9206.0
2020-02-10 12:00:00,61.01,61.02,60.99,61.0,10323.0,57.8586,57.8681,57.8396,57.8491,10323.0
2020-02-10 12:05:00,61.0,61.03,60.99,61.02,6270.0,57.8491,57.8776,57.8396,57.8681,6270.0
2020-02-10 12:10:00,61.03,61.03,60.99,61.01,13034.0,57.8776,57.8776,57.8396,57.8586,13034.0
2020-02-10 12:15:00,61.01,61.02,60.96,60.99,11689.0,57.8586,57.8681,57.8112,57.8396,11689.0
2020-02-10 12:20:00,61.0,61.01,60.98,60.98,8614.0,57.8491,57.8586,57.8301,57.8301,8614.0
2020-02-10 12:25:00,60.98,61.01,60.96,61.0,41647.0,57.8301,57.8586,57.8112,57.8491,41647.0
2020-02-10 12:30:00,61.01,61.01,60.98,61.0,58343.0,57.8586,57.8586,57.8301,57.8491,58343.0
2020-02-10 12:35:00,61.0,61.0,60.94,60.96,12668.0,57.8491,57.8491,57.7922,57.8112,12668.0
2020-02-10 12:40:00,60.95,60.97,60.92,60.96,7043.0,57.8017,57.8207,57.7732,57.8112,7043.0
2020-02-10 12:45:00,60.96,61.0,60.95,60.97,13497.0,57.8112,57.8491,57.8017,57.8207,13497.0
2020-02-10 12:50:00,60.98,60.98,60.94,60.95,8647.0,57.8301,57.8301,57.7922,57.8017,8647.0
2020-02-10 12:55:00,60.96,61.0,60.95,60.99,8175.0,57.8112,57.8491,57.8017,57.8396,8175.0
2020-02-10 13:00:00,61.0,61.01,60.97,60.97,8390.0,57.8491,57.8586,57.8207,57.8207,8390.0
2020-02-10 13:05:00,60.98,60.99,60.97,60.99,5861.0,57.8301,57.8396,57.8207,57.8396,5861.0
2020-02-10 13:10:00,60.98,61.02,60.98,61.0,8556.0,57.8301,57.8681,57.8301,57.8491,8556.0
2020-02-10 13:15:00,61.0,61.03,60.99,61.01,12613.0,57.8491,57.8776,57.8396,57.8586,12613.0
2020-02-10 13:20:00,61.01,61.09,60.98,61.08,95245.0,57.8586,57.9345,57.8301,57.925,95245.0
2020-02-10 13:25:00,61.1,61.13,61.09,61.09,8442.0,57.9439,57.9724,57.9345,57.9345,8442.0
2020-02-10 13:30:00,61.08,61.08,61.05,61.07,4266.0,57.925,57.925,57.8965,57.9155,4266.0
2020-02-10 13:35:00,61.08,61.14,61.07,61.12,6326.0,57.925,57.9819,57.9155,57.9629,6326.0
2020-02-10 13:40:00,61.13,61.19,61.06,61.06,22736.0,57.9724,58.0293,57.906,57.906,22736.0
2020-02-10 13:45:00,61.08,61.1,61.02,61.09,9497.0,57.925,57.9439,57.8681,57.9345,9497.0
2020-02-10 13:50:00,61.09,61.13,61.08,61.13,8123.0,57.9345,57.9724,57.925,57.9724,8123.0
2020-02-10 13:55:00,61.13,61.13,61.07,61.09,7741.0,57.9724,57.9724,57.9155,57.9345,7741.0
2020-02-10 14:00:00,61.09,61.1,61.06,61.08,11131.0,57.9345,57.9439,57.906,57.925,11131.0
2020-02-10 14:05:00,61.08,61.14,61.07,61.12,8080.0,57.925,57.9819,57.9155,57.9629,8080.0
2020-02-10 14:10:00,61.12,61.16,61.12,61.16,16104.0,57.9629,58.0008,57.9629,58.0008,16104.0
2020-02-10 14:15:00,61.17,61.17,61.12,61.16,7165.0,58.0103,58.0103,57.9629,58.0008,7165.0
2020-02-10 14:20:00,61.15,61.19,61.12,61.19,8738.0,57.9914,58.0293,57.9629,58.0293,8738.0
2020-02-10 14:25:00,61.19,61.21,61.17,61.2,7078.0,58.0293,58.0483,58.0103,58.0388,7078.0
2020-02-10 14:30:00,61.2,61.24,61.2,61.23,7219.0,58.0388,58.0767,58.0388,58.0672,7219.0
2020-02-10 14:35:00,61.24,61.26,61.22,61.25,5622.0,58.0767,58.0957,58.0577,58.0862,5622.0
2020-02-10 14:40:00,61.26,61.31,61.24,61.3,9714.0,58.0957,58.1431,58.0767,58.1336,9714.0
2020-02-10 14:45:00,61.29,61.37,61.27,61.37,9778.0,58.1241,58.2,58.1052,58.2,9778.0
2020-02-10 14:50:00,61.37,61.38,61.33,61.35,10010.0,58.2,58.2095,58.1621,58.181,10010.0
2020-02-10 14:55:00,61.33,61.37,61.28,61.37,17306.0,58.1621,58.2,58.1146,58.2,17306.0
2020-02-10 15:00:00,61.37,61.37,61.32,61.33,13118.0,58.2,58.2,58.1526,58.1621,13118.0
2020-02-10 15:05:00,61.32,61.37,61.31,61.36,23387.0,58.1526,58.2,58.1431,58.1905,23387.0
2020-02-10 15:10:00,61.36,61.39,61.34,61.36,27105.0,58.1905,58.219,58.1715,58.1905,27105.0
2020-02-10 15:15:00,61.36,61.37,61.32,61.36,15226.0,58.1905,58.2,58.1526,58.1905,15226.0
2020-02-10 15:20:00,61.36,61.56,61.35,61.47,89340.0,58.1905,58.3802,58.181,58.2948,89340.0
2020-02-10 15:25:00,61.47,61.52,61.45,61.5,36845.0,58.2948,58.3422,58.2759,58.3233,36845.0
2020-02-10 15:30:00,61.51,61.52,61.45,61.51,27168.0,58.3328,58.3422,58.2759,58.3328,27168.0
2020-02-10 15:35:00,61.5,61.54,61.47,61.5,30810.0,58.3233,58.3612,58.2948,58.3233,30810.0
2020-02-10 15:40:00,61.49,61.49,61.41,61.44,29189.0,58.3138,58.3138,58.2379,58.2664,29189.0
2020-02-10 15:45:00,61.44,61.52,61.43,61.5,38556.0,58.2664,58.3422,58.2569,58.3233,38556.0
2020-02-10 15:50:00,61.51,61.58,61.5,61.58,59518.0,58.3328,58.3991,58.3233,58.3991,59518.0
2020-02-10 15:55:00,61.58,61.61,61.48,61.54,282433.0,58.3991,58.4276,58.3043,58.3612,282433.0
2020-02-11 09:30:00,61.81,61.9,61.64,61.64,66225.0,58.6173,58.7026,58.456,58.456,66225.0
2020-02-11 09:35:00,61.64,62.03,61.63,62.02,34308.0,58.456,58.8259,58.4466,58.8164,34308.0
2020-02-11 09:40:00,62.0,62.02,61.84,61.95,17574.0,58.7974,58.8164,58.6457,58.75,17574.0
2020-02-11 09:45:00,61.97,61.98,61.85,61.93,14311.0,58.769,58.7785,58.6552,58.7311,14311.0
2020-02-11 09:50:00,61.94,62.12,61.94,62.04,25222.0,58.7405,58.9113,58.7405,58.8354,25222.0
2020-02-11 09:55:00,62.03,62.03,61.87,61.9,12848.0,58.8259,58.8259,58.6742,58.7026,12848.0
2020-02-11 10:00:00,61.92,61.96,61.9,61.95,16769.0,58.7216,58.7595,58.7026,58.75,16769.0
2020-02-11 10:05:00,61.96,62.02,61.87,62.02,14861.0,58.7595,58.8164,58.6742,58.8164,14861.0
2020-02-11 10:10:00,62.02,62.07,61.94,62.02,16599.0,58.8164,58.8638,58.7405,58.8164,16599.0
2020-02-11 10:15:00,62.02,62.06,61.93,61.93,13486.0,58.8164,58.8544,58.7311,58.7311,13486.0
2020-02-11 10:20:00,61.92,62.0,61.84,61.85,30411.0,58.7216,58.7974,58.6457,58.6552,30411.0
2020-02-11 10:25:00,61.85,61.86,61.77,61.8,17910.0,58.6552,58.6647,58.5793,58.6078,17910.0
2020-02-11 10:30:00,61.79,61.79,61.73,61.74,57739.0,58.5983,58.5983,58.5414,58.5509,57739.0
2020-02-11 10:35:00,61.74,61.74,61.61,61.66,16435.0,58.5509,58.5509,58.4276,58.475,16435.0
2020-02-11 10:40:00,61.66,61.71,61.65,61.66,10096.0,58.475,58.5224,58.4655,58.475,10096.0
2020-02-11 10:45:00,61.67,61.69,61.59,61.59,17449.0,58.4845,58.5035,58.4086,58.4086,17449.0
2020-02-11 10:50:00,61.59,61.6,61.48,61.5,21894.0,58.4086,58.4181,58.3043,58.3233,21894.0
2020-02-11 10:55:00,61.5,61.52,61.27,61.31,57212.0,58.3233,58.3422,58.1052,58.1431,57212.0
2020-02-11 11:00:00,61.3,61.59,61.29,61.53,36524.0,58.1336,58.4086,58.1241,58.3517,36524.0
2020-02-11 11:05:00,61.54,61.58,61.48,61.54,25507.0,58.3612,58.3991,58.3043,58.3612,25507.0
2020-02-11 11:10:00,61.55,61.57,61.5,61.51,13514.0,58.3707,58.3897,58.3233,58.3328,13514.0
2020-02-11 11:15:00,61.52,61.61,61.51,61.57,20492.0,58.3422,58.4276,58.3328,58.3897,20492.0
2020-02-11 11:20:00,61.56,61.56,61.49,61.52,12837.0,58.3802,58.3802,58.3138,58.3422,12837.0
2020-02-11 11:25:00,61.53,61.63,61.53,61.62,5181.0,58.3517,58.4466,58.3517,58.4371,5181.0
2020-02-11 11:30:00,61.61,61.63,61.57,61.63,15874.0,58.4276,58.4466,58.3897,58.4466,15874.0
2020-02-11 11:35:00,61.65,61.67,61.61,61.62,20699.0,58.4655,58.4845,58.4276,58.4371,20699.0
2020-02-11 11:40:00,61.62,61.65,61.61,61.62,15727.0,58.4371,58.4655,58.4276,58.4371,15727.0
2020-02-11 11:45:00,61.62,61.74,61.6,61.74,32060.0,58.4371,58.5509,58.4181,58.5509,32060.0
2020-02-11 11:50:00,61.75,61.76,61.71,61.75,12552.0,58.5604,58.5698,58.5224,58.5604,12552.0
2020-02-11 11:55:00,61.75,61.76,61.69,61.72,15105.0,58.5604,58.5698,58.5035,58.5319,15105.0
2020-02-11 12:00:00,61.74,61.77,61.71,61.76,9844.0,58.5509,58.5793,58.5224,58.5698,9844.0
2020-02-11 12:05:00,61.76,61.76,61.74,61.74,8000.0,58.5698,58.5698,58.5509,58.5509,8000.0
2020-02-11 12:10:00,61.74,61.76,61.7,61.72,20067.0,58.5509,58.5698,58.5129,58.5319,20067.0
2020-02-11 12:15:00,61.72,61.76,61.72,61.75,6148.0,58.5319,58.5698,58.5319,58.5604,6148.0
2020-02-11 12:20:00,61.75,61.78,61.74,61.78,5771.0,58.5604,58.5888,58.5509,58.5888,5771.0
2020-02-11 12:25:00,61.78,61.8,61.75,61.78,8844.0,58.5888,58.6078,58.5604,58.5888,8844.0
2020-02-11 12:30:00,61.78,61.82,61.77,61.79,17346.0,58.5888,58.6267,58.5793,58.5983,17346.0
2020-02-11 12:35:00,61.78,61.8,61.75,61.79,10416.0,58.5888,58.6078,58.5604,58.5983,10416.0
2020-02-11 12:40:00,61.78,61.81,61.77,61.79,9663.0,58.5888,58.6173,58.5793,58.5983,9663.0
2020-02-11 12:45:00,61.79,61.8,61.76,61.77,11399.0,58.5983,58.6078,58.5698,58.5793,11399.0
2020-02-11 12:50:00,61.78,61.81,61.77,61.78,33412.0,58.5888,58.6173,58.5793,58.5888,33412.0
2020-02-11 12:55:00,61.79,61.81,61.75,61.77,16179.0,58.5983,58.6173,58.5604,58.5793,16179.0
2020-02-11 13:00:00,61.77,61.81,61.77,61.79,11733.0,58.5793,58.6173,58.5793,58.5983,11733.0
2020-02-11 13:05:00,61.79,61.83,61.78,61.82,12316.0,58.5983,58.6362,58.5888,58.6267,12316.0
2020-02-11 13:10:00,61.81,61.9,61.81,61.89,15624.0,58.6173,58.7026,58.6173,58.6931,15624.0
2020-02-11 13:15:00,61.9,61.92,61.86,61.88,12542.0,58.7026,58.7216,58.6647,58.6836,12542.0
2020-02-11 13:20:00,61.88,61.88,61.83,61.84,17176.0,58.6836,58.6836,58.6362,58.6457,17176.0
2020-02-11 13:25:00,61.84,61.87,61.79,61.81,12407.0,58.6457,58.6742,58.5983,58.6173,12407.0
2020-02-11 13:30:00,61.81,61.86,61.81,61.83,11835.0,58.6173,58.6647,58.6173,58.6362,11835.0
2020-02-11 13:35:00,61.83,61.86,61.81,61.81,10609.0,58.6362,58.6647,58.6173,58.6173,10609.0
2020-02-11 13:40:00,61.81,61.84,61.78,61.78,11586.0,58.6173,58.6457,58.5888,58.5888,11586.0
2020-02-11 13:45:00,61.79,61.81,61.77,61.77,24807.0,58.5983,58.6173,58.5793,58.5793,24807.0
2020-02-11 13:50:00,61.77,61.79,61.75,61.77,9442.0,58.5793,58.5983,58.5604,58.5793,9442.0
2020-02-11 13:55:00,61.77,61.78,61.75,61.77,5165.0,58.5793,58.5888,58.5604,58.5793,5165.0
2020-02-11 14:00:00,61.78,61.8,61.71,61.74,10523.0,58.5888,58.6078,58.5224,58.5509,10523.0
2020-02-11 14:05:00,61.75,61.81,61.74,61.8,12137.0,58.5604,58.6173,58.5509,58.6078,12137.0
2020-02-11 14:10:00,61.79,61.81,61.74,61.74,19658.0,58.5983,58.6173,58.5509,58.5509,19658.0
2020-02-11 14:15:00,61.75,61.76,61.71,61.72,8329.0,58.5604,58.5698,58.5224,58.5319,8329.0
2020-02-11 14:20:00,61.72,61.78,61.71,61.76,11613.0,58.5319,58.5888,58.5224,58.5698,11613.0
2020-02-11 14:25:00,61.77,61.78,61.72,61.77,10784.0,58.5793,58.5888,58.5319,58.5793,10784.0
2020-02-11 14:30:00,61.77,61.79,61.76,61.77,6120.0,58.5793,58.5983,58.5698,58.5793,6120.0
2020-02-11 14:35:00,61.77,61.8,61.77,61.8,14377.0,58.5793,58.6078,58.5793,58.6078,14377.0
2020-02-11 14:40:00,61.79,61.8,61.76,61.76,7802.0,58.5983,58.6078,58.5698,58.5698,7802.0
2020-02-11 14:45:00,61.75,61.8,61.74,61.79,7640.0,58.5604,58.6078,58.5509,58.5983,7640.0
2020-02-11 14:50:00,61.8,61.81,61.76,61.78,34846.0,58.6078,58.6173,58.5698,58.5888,34846.0
2020-02-11 14:55:00,61.78,61.78,61.68,61.68,10612.0,58.5888,58.5888,58.494,58.494,10612.0
2020-02-11 15:00:00,61.7,61.72,61.63,61.64,18565.0,58.5129,58.5319,58.4466,58.456,18565.0
2020-02-11 15:05:00,61.63,61.67,61.59,61.59,7010.0,58.4466,58.4845,58.4086,58.4086,7010.0
2020-02-11 15:10:00,61.6,61.63,61.6,61.62,13768.0,58.4181,58.4466,58.4181,58.4371,13768.0
2020-02-11 15:15:00,61.61,61.65,61.61,61.64,16723.0,58.4276,58.4655,58.4276,58.456,16723.0
2020-02-11 15:20:00,61.65,61.7,61.64,61.69,17729.0,58.4655,58.5129,58.456,58.5035,17729.0
2020-02-11 15:25:00,61.69,61.72,61.66,61.7,16493.0,58.5035,58.5319,58.475,58.5129,16493.0
2020-02-11 15:30:00,61.71,61.8,61.71,61.77,31665.0,58.5224,58.6078,58.5224,58.5793,31665.0
2020-02-11 15:35:00,61.78,61.8,61.76,61.8,28823.0,58.5888,58.6078,58.5698,58.6078,28823.0
2020-02-11 15:40:00,61.79,61.81,61.77,61.78,23994.0,58.5983,58.6173,58.5793,58.5888,23994.0
2020-02-11 15:45:00,61.77,61.8,61.74,61.75,41082.0,58.5793,58.6078,58.5509,58.5604,41082.0
2020-02-11 15:50:00,61.76,61.79,61.74,61.78,70086.0,58.5698,58.5983,58.5509,58.5888,70086.0
2020-02-11 15:55:00,61.78,61.87,61.73,61.86,191588.0,58.5888,58.6742,58.5414,58.6647,191588.0
2020-02-12 09:30:00,61.25,61.59,61.24,61.43,80691.0,58.0862,58.4086,58.0767,58.2569,80691.0
2020-02-12 09:35:00,61.44,61.45,61.16,61.31,38357.0,58.2664,58.2759,58.0008,58.1431,38357.0
2020-02-12 09:40:00,61.3,61.45,61.3,61.39,43607.0,58.1336,58.2759,58.1336,58.219,43607.0
2020-02-12 09:45:00,61.4,61.65,61.4,61.55,13258.0,58.2284,58.4655,58.2284,58.3707,13258.0
2020-02-12 09:50:00,61.54,61.54,61.32,61.53,32761.0,58.3612,58.3612,58.1526,58.3517,32761.0
2020-02-12 09:55:00,61.53,61.57,61.47,61.56,65565.0,58.3517,58.3897,58.2948,58.3802,65565.0
2020-02-12 10:00:00,61.55,61.71,61.51,61.63,39630.0,58.3707,58.5224,58.3328,58.4466,39630.0
2020-02-12 10:05:00,61.63,61.67,61.52,61.57,23927.0,58.4466,58.4845,58.3422,58.3897,23927.0
2020-02-12 10:10:00,61.55,61.66,61.51,61.64,25003.0,58.3707,58.475,58.3328,58.456,25003.0
2020-02-12 10:15:00,61.66,61.75,61.63,61.73,19928.0,58.475,58.5604,58.4466,58.5414,19928.0
2020-02-12 10:20:00,61.73,61.74,61.61,61.66,21791.0,58.5414,58.5509,58.4276,58.475,21791.0
2020-02-12 10:25:00,61.64,61.77,61.62,61.65,25559.0,58.456,58.5793,58.4371,58.4655,25559.0
2020-02-12 10:30:00,61.64,61.71,61.63,61.67,13296.0,58.456,58.5224,58.4466,58.4845,13296.0
2020-02-12 10:35:00,61.66,61.66,61.41,61.53,72732.0,58.475,58.475,58.2379,58.3517,72732.0
2020-02-12 10:40:00,61.53,61.62,61.52,61.55,21165.0,58.3517,58.4371,58.3422,58.3707,21165.0
2020-02-12 10:45:00,61.55,61.56,61.47,61.55,18645.0,58.3707,58.3802,58.2948,58.3707,18645.0
2020-02-12 10:50:00,61.56,61.71,61.56,61.69,27559.0,58.3802,58.5224,58.3802,58.5035,27559.0
2020-02-12 10:55:00,61.7,61.75,61.64,61.64,23668.0,58.5129,58.5604,58.456,58.456,23668.0
2020-02-12 11:00:00,61.64,61.65,61.56,61.62,77673.0,58.456,58.4655,58.3802,58.4371,77673.0
2020-02-12 11:05:00,61.62,61.64,61.5,61.56,20021.0,58.4371,58.456,58.3233,58.3802,20021.0
2020-02-12 11:10:00,61.56,61.58,61.44,61.45,16363.0,58.3802,58.3991,58.2664,58.2759,16363.0
2020-02-12 11:15:00,61.45,61.61,61.45,61.59,27748.0,58.2759,58.4276,58.2759,58.4086,27748.0
2020-02-12 11:20:00,61.6,61.62,61.56,61.6,19077.0,58.4181,58.4371,58.3802,58.4181,19077.0
2020-02-12 11:25:00,61.6,61.65,61.58,61.64,15291.0,58.4181,58.4655,58.3991,58.456,15291.0
2020-02-12 11:30:00,61.65,61.72,61.64,61.66,29115.0,58.4655,58.5319,58.456,58.475,29115.0
2020-02-12 11:35:00,61.66,61.68,61.59,61.63,23008.0,58.475,58.494,58.4086,58.4466,23008.0
2020-02-12 11:40:00,61.63,61.63,61.53,61.55,9381.0,58.4466,58.4466,58.3517,58.3707,9381.0
2020-02-12 11:45:00,61.55,61.57,61.5,61.54,27202.0,58.3707,58.3897,58.3233,58.3612,27202.0
2020-02-12 11:50:00,61.54,61.57,61.5,61.57,10532.0,58.3612,58.3897,58.3233,58.3897,10532.0
2020-02-12 11:55:00,61.57,61.57,61.49,61.49,15816.0,58.3897,58.3897,58.3138,58.3138,15816.0
2020-02-12 12:00:00,61.47,61.47,61.34,61.4,19496.0,58.2948,58.2948,58.1715,58.2284,19496.0
2020-02-12 12:05:00,61.39,61.4,61.18,61.21,32044.0,58.219,58.2284,58.0198,58.0483,32044.0
2020-02-12 12:10:00,61.21,61.22,61.08,61.12,29193.0,58.0483,58.0577,57.925,57.9629,29193.0
2020-02-12 12:15:00,61.12,61.2,61.11,61.19,20645.0,57.9629,58.0388,57.9534,58.0293,20645.0
2020-02-12 12:20:00,61.19,61.23,61.15,61.23,13731.0,58.0293,58.0672,57.9914,58.0672,13731.0
2020-02-12 12:25:00,61.23,61.3,61.22,61.3,24589.0,58.0672,58.1336,58.0577,58.1336,24589.0
2020-02-12 12:30:00,61.3,61.32,61.27,61.3,10427.0,58.1336,58.1526,58.1052,58.1336,10427.0
2020-02-12 12:35:00,61.3,61.34,61.28,61.31,15541.0,58.1336,58.1715,58.1146,58.1431,15541.0
2020-02-12 12:40:00,61.32,61.36,61.3,61.35,16410.0,58.1526,58.1905,58.1336,58.181,16410.0
2020-02-12 12:45:00,61.34,61.35,61.31,61.35,7905.0,58.1715,58.181,58.1431,58.181,7905.0
2020-02-12 12:50:00,61.34,61.35,61.32,61.33,8868.0,58.1715,58.181,58.1526,58.1621,8868.0
2020-02-12 12:55:00,61.34,61.34,61.22,61.26,15872.0,58.1715,58.1715,58.0577,58.0957,15872.0
2020-02-12 13:00:00,61.25,61.26,61.19,61.24,16669.0,58.0862,58.0957,58.0293,58.0767,16669.0
2020-02-12 13:05:00,61.24,61.35,61.24,61.33,7498.0,58.0767,58.181,58.0767,58.1621,7498.0
2020-02-12 13:10:00,61.32,61.33,61.29,61.33,6444.0,58.1526,58.1621,58.1241,58.1621,6444.0
2020-02-12 13:15:00,61.32,61.36,61.3,61.36,9881.0,58.1526,58.1905,58.1336,58.1905,9881.0
2020-02-12 13:20:00,61.37,61.37,61.33,61.36,16678.0,58.2,58.2,58.1621,58.1905,16678.0
2020-02-12 13:25:00,61.35,61.37,61.33,61.36,10386.0,58.181,58.2,58.1621,58.1905,10386.0
2020-02-12 13:30:00,61.34,61.35,61.32,61.34,10071.0,58.1715,58.181,58.1526,58.1715,10071.0
2020-02-12 13:35:00,61.35,61.38,61.31,61.32,19458.0,58.181,58.2095,58.1431,58.1526,19458.0
2020-02-12 13:40:00,61.32,61.36,61.26,61.27,7694.0,58.1526,58.1905,58.0957,58.1052,7694.0
2020-02-12 13:45:00,61.27,61.32,61.26,61.31,5290.0,58.1052,58.1526,58.0957,58.1431,5290.0
2020-02-12 13:50:00,61.3,61.32,61.29,61.29,8285.0,58.1336,58.1526,58.1241,58.1241,8285.0
2020-02-12 13:55:00,61.28,61.33,61.27,61.31,6700.0,58.1146,58.1621,58.1052,58.1431,6700.0
2020-02-12 14:00:00,61.32,61.33,61.29,61.32,6782.0,58.1526,58.1621,58.1241,58.1526,6782.0
2020-02-12 14:05:00,61.32,61.35,61.31,61.35,6565.0,58.1526,58.181,58.1431,58.181,6565.0
2020-02-12 14:10:00,61.35,61.37,61.31,61.37,9368.0,58.181,58.2,58.1431,58.2,9368.0
2020-02-12 14:15:00,61.37,61.4,61.35,61.35,15150.0,58.2,58.2284,58.181,58.181,15150.0
2020-02-12 14:20:00,61.34,61.37,61.33,61.34,8300.0,58.1715,58.2,58.1621,58.1715,8300.0
2020-02-12 14:25:00,61.35,61.37,61.34,61.35,6641.0,58.181,58.2,58.1715,58.181,6641.0
2020-02-12 14:30:00,61.35,61.37,61.34,61.36,4300.0,58.181,58.2,58.1715,58.1905,4300.0
2020-02-12 14:35:00,61.35,61.39,61.33,61.38,15107.0,58.181,58.219,58.1621,58.2095,15107.0
2020-02-12 14:40:00,61.37,61.37,61.31,61.33,19540.0,58.2,58.2,58.1431,58.1621,19540.0
2020-02-12 14:45:00,61.34,61.35,61.32,61.34,9781.0,58.1715,58.181,58.1526,58.1715,9781.0
2020-02-12 14:50:00,61.34,61.42,61.34,61.41,10682.0,58.1715,58.2474,58.1715,58.2379,10682.0
2020-02-12 14:55:00,61.4,61.47,61.39,61.45,45132.0,58.2284,58.2948,58.219,58.2759,45132.0
2020-02-12 15:00:00,61.45,61.55,61.44,61.54,36210.0,58.2759,58.3707,58.2664,58.3612,36210.0
2020-02-12 15:05:00,61.54,61.61,61.52,61.59,36095.0,58.3612,58.4276,58.3422,58.4086,36095.0
2020-02-12 15:10:00,61.59,61.59,61.44,61.48,19413.0,58.4086,58.4086,58.2664,58.3043,19413.0
2020-02-12 15:15:00,61.47,61.51,61.47,61.5,26759.0,58.2948,58.3328,58.2948,58.3233,26759.0
2020-02-12 15:20:00,61.5,61.53,61.5,61.53,6384.0,58.3233,58.3517,58.3233,58.3517,6384.0
2020-02-12 15:25:00,61.53,61.6,61.52,61.6,10597.0,58.3517,58.4181,58.3422,58.4181,10597.0
2020-02-12 15:30:00,61.58,61.61,61.55,61.58,16559.0,58.3991,58.4276,58.3707,58.3991,16559.0
2020-02-12 15:35:00,61.57,61.58,61.51,61.58,19849.0,58.3897,58.3991,58.3328,58.3991,19849.0
2020-02-12 15:40:00,61.58,61.63,61.55,61.62,13930.0,58.3991,58.4466,58.3707,58.4371,13930.0
2020-02-12 15:45:00,61.61,61.68,61.6,61.68,27654.0,58.4276,58.494,58.4181,58.494,27654.0
2020-02-12 15:50:00,61.69,61.77,61.68,61.75,86467.0,58.5035,58.5793,58.494,58.5604,86467.0
2020-02-12 15:55:00,61.75,61.76,61.61,61.61,97018.0,58.5604,58.5698,58.4276,58.4276,97018.0
2020-02-13 09:30:00,61.59,61.61,61.48,61.57,51288.0,58.4086,58.4276,58.3043,58.3897,51288.0
2020-02-13 09:35:00,61.6,61.9,61.6,61.87,67572.0,58.4181,58.7026,58.4181,58.6742,67572.0
2020-02-13 09:40:00,61.87,61.87,61.71,61.75,24597.0,58.6742,58.6742,58.5224,58.5604,24597.0
2020-02-13 09:45:00,61.75,61.93,61.7,61.75,24588.0,58.5604,58.7311,58.5129,58.5604,24588.0
2020-02-13 09:50:00,61.76,61.94,61.76,61.86,12584.0,58.5698,58.7405,58.5698,58.6647,12584.0
2020-02-13 09:55:00,61.86,61.9,61.78,61.82,11781.0,58.6647,58.7026,58.5888,58.6267,11781.0
2020-02-13 10:00:00,61.8,61.97,61.74,61.93,24194.0,58.6078,58.769,58.5509,58.7311,24194.0
2020-02-13 10:05:00,61.95,61.99,61.86,61.99,24140.0,58.75,58.788,58.6647,58.788,24140.0
2020-02-13 10:10:00,61.99,62.0,61.88,61.94,24144.0,58.788,58.7974,58.6836,58.7405,24144.0
2020-02-13 10:15:00,61.93,61.99,61.91,61.99,14496.0,58.7311,58.788,58.7121,58.788,14496.0
2020-02-13 10:20:00,61.97,62.05,61.95,61.96,18210.0,58.769,58.8449,58.75,58.7595,18210.0
2020-02-13 10:25:00,61.96,62.0,61.9,61.94,13223.0,58.7595,58.7974,58.7026,58.7405,13223.0
2020-02-13 10:30:00,61.94,61.96,61.81,61.93,20990.0,58.7405,58.7595,58.6173,58.7311,20990.0
2020-02-13 10:35:00,61.93,61.95,61.81,61.85,38986.0,58.7311,58.75,58.6173,58.6552,38986.0
2020-02-13 10:40:00,61.87,61.98,61.86,61.97,15736.0,58.6742,58.7785,58.6647,58.769,15736.0
2020-02-13 10:45:00,61.98,61.98,61.92,61.98,14150.0,58.7785,58.7785,58.7216,58.7785,14150.0
2020-02-13 10:50:00,61.97,61.98,61.9,61.9,11803.0,58.769,58.7785,58.7026,58.7026,11803.0
2020-02-13 10:55:00,61.9,61.91,61.85,61.88,49760.0,58.7026,58.7121,58.6552,58.6836,49760.0
2020-02-13 11:00:00,61.89,61.95,61.83,61.83,19597.0,58.6931,58.75,58.6362,58.6362,19597.0
2020-02-13 11:05:00,61.83,61.91,61.81,61.81,17966.0,58.6362,58.7121,58.6173,58.6173,17966.0
2020-02-13 11:10:00,61.82,61.93,61.82,61.93,10307.0,58.6267,58.7311,58.6267,58.7311,10307.0
2020-02-13 11:15:00,61.93,61.94,61.82,61.85,25770.0,58.7311,58.7405,58.6267,58.6552,25770.0
2020-02-13 11:20:00,61.85,61.95,61.84,61.91,10287.0,58.6552,58.75,58.6457,58.7121,10287.0
2020-02-13 11:25:00,61.91,61.95,61.85,61.86,10647.0,58.7121,58.75,58.6552,58.6647,10647.0
2020-02-13 11:30:00,61.87,62.01,61.87,61.89,28435.0,58.6742,58.8069,58.6742,58.6931,28435.0
2020-02-13 11:35:00,61.88,61.9,61.82,61.85,14492.0,58.6836,58.7026,58.6267,58.6552,14492.0
2020-02-13 11:40:00,61.86,61.89,61.81,61.89,13220.0,58.6647,58.6931,58.6173,58.6931,13220.0
2020-02-13 11:45:00,61.88,61.93,61.87,61.9,8619.0,58.6836,58.7311,58.6742,58.7026,8619.0
2020-02-13 11:50:00,61.91,61.92,61.86,61.87,14350.0,58.7121,58.7216,58.6647,58.6742,14350.0
2020-02-13 11:55:00,61.85,61.86,61.81,61.84,10290.0,58.6552,58.6647,58.6173,58.6457,10290.0
2020-02-13 12:00:00,61.84,61.86,61.82,61.85,12301.0,58.6457,58.6647,58.6267,58.6552,12301.0
2020-02-13 12:05:00,61.86,61.87,61.84,61.86,15105.0,58.6647,58.6742,58.6457,58.6647,15105.0
2020-02-13 12:10:00,61.84,61.92,61.83,61.9,11578.0,58.6457,58.7216,58.6362,58.7026,11578.0
2020-02-13 12:15:00,61.91,62.0,61.9,61.96,11982.0,58.7121,58.7974,58.7026,58.7595,11982.0
2020-02-13 12:20:00,61.94,61.96,61.92,61.95,4550.0,58.7405,58.7595,58.7216,58.75,4550.0
2020-02-13 12:25:00,61.99,62.0,61.97,61.97,11733.0,58.788,58.7974,58.769,58.769,11733.0
2020-02-13 12:30:00,61.98,61.98,61.88,61.88,30300.0,58.7785,58.7785,58.6836,58.6836,30300.0
2020-02-13 12:35:00,61.88,61.91,61.83,61.85,26848.0,58.6836,58.7121,58.6362,58.6552,26848.0
2020-02-13 12:40:00,61.84,61.86,61.82,61.85,11879.0,58.6457,58.6647,58.6267,58.6552,11879.0
2020-02-13 12:45:00,61.85,61.86,61.82,61.83,39589.0,58.6552,58.6647,58.6267,58.6362,39589.0
2020-02-13 12:50:00,61.83,61.86,61.82,61.86,9189.0,58.6362,58.6647,58.6267,58.6647,9189.0
2020-02-13 12:55:00,61.86,61.86,61.77,61.78,14082.0,58.6647,58.6647,58.5793,58.5888,14082.0
2020-02-13 13:00:00,61.78,61.81,61.77,61.78,13573.0,58.5888,58.6173,58.5793,58.5888,13573.0
2020-02-13 13:05:00,61.78,61.78,61.72,61.76,9359.0,58.5888,58.5888,58.5319,58.5698,9359.0
2020-02-13 13:10:00,61.76,61.8,61.71,61.73,23142.0,58.5698,58.6078,58.5224,58.5414,23142.0
2020-02-13 13:15:00,61.71,61.8,61.69,61.8,6688.0,58.5224,58.6078,58.5035,58.6078,6688.0
2020-02-13 13:20:00,61.8,61.85,61.79,61.85,166949.0,58.6078,58.6552,58.5983,58.6552,166949.0
2020-02-13 13:25:00,61.87,61.94,61.82,61.86,57063.0,58.6742,58.7405,58.6267,58.6647,57063.0
2020-02-13 13:30:00,61.87,61.92,61.86,61.87,14981.0,58.6742,58.7216,58.6647,58.6742,14981.0
2020-02-13 13:35:00,61.88,61.89,61.86,61.88,16735.0,58.6836,58.6931,58.6647,58.6836,16735.0
2020-02-13 13:40:00,61.9,61.92,61.87,61.87,24626.0,58.7026,58.7216,58.6742,58.6742,24626.0
2020-02-13 13:45:00,61.87,61.87,61.81,61.81,34083.0,58.6742,58.6742,58.6173,58.6173,34083.0
2020-02-13 13:50:00,61.8,61.81,61.74,61.75,13905.0,58.6078,58.6173,58.5509,58.5604,13905.0
2020-02-13 13:55:00,61.75,61.81,61.73,61.8,12057.0,58.5604,58.6173,58.5414,58.6078,12057.0
2020-02-13 14:00:00,61.81,61.9,61.81,61.89,17192.0,58.6173,58.7026,58.6173,58.6931,17192.0
2020-02-13 14:05:00,61.89,61.9,61.83,61.86,11407.0,58.6931,58.7026,58.6362,58.6647,11407.0
2020-02-13 14:10:00,61.86,61.89,61.76,61.8,40829.0,58.6647,58.6931,58.5698,58.6078,40829.0
2020-02-13 14:15:00,61.8,61.83,61.73,61.76,18115.0,58.6078,58.6362,58.5414,58.5698,18115.0
2020-02-13 14:20:00,61.79,61.81,61.77,61.8,8676.0,58.5983,58.6173,58.5793,58.6078,8676.0
2020-02-13 14:25:00,61.8,61.8,61.75,61.76,9090.0,58.6078,58.6078,58.5604,58.5698,9090.0
2020-02-13 14:30:00,61.76,61.83,61.75,61.82,8150.0,58.5698,58.6362,58.5604,58.6267,8150.0
2020-02-13 14:35:00,61.82,61.84,61.79,61.8,11900.0,58.6267,58.6457,58.5983,58.6078,11900.0
2020-02-13 14:40:00,61.8,61.81,61.75,61.76,13642.0,58.6078,58.6173,58.5604,58.5698,13642.0
2020-02-13 14:45:00,61.76,61.78,61.73,61.77,10420.0,58.5698,58.5888,58.5414,58.5793,10420.0
2020-02-13 14:50:00,61.78,61.81,61.75,61.8,19934.0,58.5888,58.6173,58.5604,58.6078,19934.0
2020-02-13 14:55:00,61.81,61.82,61.77,61.78,13631.0,58.6173,58.6267,58.5793,58.5888,13631.0
2020-02-13 15:00:00,61.78,61.8,61.74,61.75,19665.0,58.5888,58.6078,58.5509,58.5604,19665.0
2020-02-13 15:05:00,61.74,61.85,61.73,61.85,19647.0,58.5509,58.6552,58.5414,58.6552,19647.0
2020-02-13 15:10:00,61.84,61.86,61.77,61.82,41594.0,58.6457,58.6647,58.5793,58.6267,41594.0
2020-02-13 15:15:00,61.82,61.91,61.81,61.84,57988.0,58.6267,58.7121,58.6173,58.6457,57988.0
2020-02-13 15:20:00,61.84,61.87,61.8,61.8,114183.0,58.6457,58.6742,58.6078,58.6078,114183.0
2020-02-13 15:25:00,61.8,61.83,61.78,61.79,43993.0,58.6078,58.6362,58.5888,58.5983,43993.0
2020-02-13 15:30:00,61.78,61.78,61.71,61.74,33700.0,58.5888,58.5888,58.5224,58.5509,33700.0
2020-02-13 15:35:00,61.73,61.78,61.72,61.74,50110.0,58.5414,58.5888,58.5319,58.5509,50110.0
2020-02-13 15:40:00,61.75,61.76,61.68,61.74,36010.0,58.5604,58.5698,58.494,58.5509,36010.0
2020-02-13 15:45:00,61.73,61.79,61.71,61.76,62343.0,58.5414,58.5983,58.5224,58.5698,62343.0
2020-02-13 15:50:00,61.77,61.79,61.73,61.76,108542.0,58.5793,58.5983,58.5414,58.5698,108542.0
2020-02-13 15:55:00,61.77,61.83,61.64,61.69,463325.0,58.5793,58.6362,58.456,58.5035,463325.0
2020-02-14 09:30:00,62.05,62.09,61.86,61.87,59127.0,58.8449,58.8828,58.6647,58.6742,59127.0
2020-02-14 09:35:00,61.89,61.96,61.79,61.82,13217.0,58.6931,58.7595,58.5983,58.6267,13217.0
2020-02-14 09:40:00,61.83,61.94,61.71,61.73,23690.0,58.6362,58.7405,58.5224,58.5414,23690.0
2020-02-14 09:45:00,61.73,61.75,61.58,61.66,20957.0,58.5414,58.5604,58.3991,58.475,20957.0
2020-02-14 09:50:00,61.65,61.69,61.55,61.61,10320.0,58.4655,58.5035,58.3707,58.4276,10320.0
2020-02-14 09:55:00,61.6,61.6,61.45,61.51,12027.0,58.4181,58.4181,58.2759,58.3328,12027.0
2020-02-14 10:00:00,61.5,61.63,61.5,61.61,21574.0,58.3233,58.4466,58.3233,58.4276,21574.0
2020-02-14 10:05:00,61.61,61.67,61.57,61.61,19348.0,58.4276,58.4845,58.3897,58.4276,19348.0
2020-02-14 10:10:00,61.61,61.66,61.57,61.57,18827.0,58.4276,58.475,58.3897,58.3897,18827.0
2020-02-14 10:15:00,61.57,61.6,61.53,61.56,14594.0,58.3897,58.4181,58.3517,58.3802,14594.0
2020-02-14 10:20:00,61.56,61.61,61.49,61.52,16450.0,58.3802,58.4276,58.3138,58.3422,16450.0
2020-02-14 10:25:00,61.51,61.53,61.4,61.41,6262.0,58.3328,58.3517,58.2284,58.2379,6262.0
2020-02-14 10:30:00,61.41,61.57,61.39,61.57,15492.0,58.2379,58.3897,58.219,58.3897,15492.0
2020-02-14 10:35:00,61.57,61.63,61.53,61.57,10713.0,58.3897,58.4466,58.3517,58.3897,10713.0
2020-02-14 10:40:00,61.57,61.62,61.53,61.58,196924.0,58.3897,58.4371,58.3517,58.3991,196924.0
2020-02-14 10:45:00,61.59,61.64,61.57,61.6,13396.0,58.4086,58.456,58.3897,58.4181,13396.0
2020-02-14 10:50:00,61.6,61.64,61.54,61.61,19242.0,58.4181,58.456,58.3612,58.4276,19242.0
2020-02-14 10:55:00,61.61,61.67,61.59,61.65,11746.0,58.4276,58.4845,58.4086,58.4655,11746.0
2020-02-14 11:00:00,61.65,61.8,61.64,61.79,10365.0,58.4655,58.6078,58.456,58.5983,10365.0
2020-02-14 11:05:00,61.79,61.84,61.79,61.8,5680.0,58.5983,58.6457,58.5983,58.6078,5680.0
2020-02-14 11:10:00,61.8,61.82,61.76,61.8,6989.0,58.6078,58.6267,58.5698,58.6078,6989.0
2020-02-14 11:15:00,61.8,61.82,61.77,61.79,8857.0,58.6078,58.6267,58.5793,58.5983,8857.0
2020-02-14 11:20:00,61.8,61.89,61.8,61.84,12674.0,58.6078,58.6931,58.6078,58.6457,12674.0
2020-02-14 11:25:00,61.83,61.87,61.78,61.82,16455.0,58.6362,58.6742,58.5888,58.6267,16455.0
2020-02-14 11:30:00,61.82,61.84,61.75,61.8,25988.0,58.6267,58.6457,58.5604,58.6078,25988.0
2020-02-14 11:35:00,61.83,61.9,61.83,61.84,16788.0,58.6362,58.7026,58.6362,58.6457,16788.0
2020-02-14 11:40:00,61.84,61.86,61.84,61.85,6004.0,58.6457,58.6647,58.6457,58.6552,6004.0
2020-02-14 11:45:00,61.85,61.94,61.84,61.92,7978.0,58.6552,58.7405,58.6457,58.7216,7978.0
2020-02-14 11:50:00,61.9,61.95,61.9,61.91,6589.0,58.7026,58.75,58.7026,58.7121,6589.0
2020-02-14 11:55:00,61.9,61.91,61.87,61.9,7755.0,58.7026,58.7121,58.6742,58.7026,7755.0
2020-02-14 12:00:00,61.89,61.97,61.88,61.97,8211.0,58.6931,58.769,58.6836,58.769,8211.0
2020-02-14 12:05:00,61.98,61.98,61.87,61.9,11870.0,58.7785,58.7785,58.6742,58.7026,11870.0
2020-02-14 12:10:00,61.9,61.91,61.86,61.87,6179.0,58.7026,58.7121,58.6647,58.6742,6179.0
2020-02-14 12:15:00,61.86,61.89,61.79,61.81,37051.0,58.6647,58.6931,58.5983,58.6173,37051.0
2020-02-14 12:20:00,61.79,61.83,61.78,61.82,9212.0,58.5983,58.6362,58.5888,58.6267,9212.0
2020-02-14 12:25:00,61.82,61.82,61.75,61.77,5999.0,58.6267,58.6267,58.5604,58.5793,5999.0
2020-02-14 12:30:00,61.78,61.8,61.77,61.79,8739.0,58.5888,58.6078,58.5793,58.5983,8739.0
2020-02-14 12:35:00,61.79,61.82,61.79,61.8,18471.0,58.5983,58.6267,58.5983,58.6078,18471.0
2020-02-14 12:40:00,61.8,61.85,61.8,61.83,18967.0,58.6078,58.6552,58.6078,58.6362,18967.0
2020-02-14 12:45:00,61.83,61.84,61.79,61.8,30609.0,58.6362,58.6457,58.5983,58.6078,30609.0
2020-02-14 12:50:00,61.8,61.86,61.79,61.83,12699.0,58.6078,58.6647,58.5983,58.6362,12699.0
2020-02-14 12:55:00,61.83,61.89,61.78,61.88,8849.0,58.6362,58.6931,58.5888,58.6836,8849.0
2020-02-14 13:00:00,61.89,61.89,61.81,61.82,12198.0,58.6931,58.6931,58.6173,58.6267,12198.0
2020-02-14 13:05:00,61.83,61.84,61.79,61.8,12462.0,58.6362,58.6457,58.5983,58.6078,12462.0
2020-02-14 13:10:00,61.78,61.83,61.76,61.81,12304.0,58.5888,58.6362,58.5698,58.6173,12304.0
2020-02-14 13:15:00,61.8,61.8,61.76,61.78,7567.0,58.6078,58.6078,58.5698,58.5888,7567.0
2020-02-14 13:20:00,61.77,61.8,61.76,61.8,16366.0,58.5793,58.6078,58.5698,58.6078,16366.0
2020-02-14 13:25:00,61.8,61.84,61.78,61.78,23923.0,58.6078,58.6457,58.5888,58.5888,23923.0
2020-02-14 13:30:00,61.79,61.79,61.75,61.77,7506.0,58.5983,58.5983,58.5604,58.5793,7506.0
2020-02-14 13:35:00,61.76,61.81,61.73,61.78,11161.0,58.5698,58.6173,58.5414,58.5888,11161.0
2020-02-14 13:40:00,61.77,61.86,61.76,61.86,11766.0,58.5793,58.6647,58.5698,58.6647,11766.0
2020-02-14 13:45:00,61.86,61.87,61.81,61.81,10587.0,58.6647,58.6742,58.6173,58.6173,10587.0
2020-02-14 13:50:00,61.8,61.83,61.77,61.79,7404.0,58.6078,58.6362,58.5793,58.5983,7404.0
2020-02-14 13:55:00,61.79,61.8,61.76,61.77,15569.0,58.5983,58.6078,58.5698,58.5793,15569.0
2020-02-14 14:00:00,61.77,61.78,61.72,61.73,15470.0,58.5793,58.5888,58.5319,58.5414,15470.0
2020-02-14 14:05:00,61.74,61.77,61.71,61.76,30446.0,58.5509,58.5793,58.5224,58.5698,30446.0
2020-02-14 14:10:00,61.76,61.78,61.74,61.77,19865.0,58.5698,58.5888,58.5509,58.5793,19865.0
2020-02-14 14:15:00,61.77,61.77,61.72,61.76,35550.0,58.5793,58.5793,58.5319,58.5698,35550.0
2020-02-14 14:20:00,61.76,61.84,61.75,61.83,7513.0,58.5698,58.6457,58.5604,58.6362,7513.0
2020-02-14 14:25:00,61.82,61.84,61.78,61.79,10089.0,58.6267,58.6457,58.5888,58.5983,10089.0
2020-02-14 14:30:00,61.78,61.8,61.75,61.76,14939.0,58.5888,58.6078,58.5604,58.5698,14939.0
2020-02-14 14:35:00,61.76,61.79,61.73,61.78,10627.0,58.5698,58.5983,58.5414,58.5888,10627.0
2020-02-14 14:40:00,61.78,61.79,61.75,61.76,7048.0,58.5888,58.5983,58.5604,58.5698,7048.0
2020-02-14 14:45:00,61.76,61.77,61.74,61.74,9354.0,58.5698,58.5793,58.5509,58.5509,9354.0
2020-02-14 14:50:00,61.73,61.75,61.7,61.72,9729.0,58.5414,58.5604,58.5129,58.5319,9729.0
2020-02-14 14:55:00,61.72,61.72,61.66,61.69,9629.0,58.5319,58.5319,58.475,58.5035,9629.0
2020-02-14 15:00:00,61.69,61.72,61.67,61.67,17418.0,58.5035,58.5319,58.4845,58.4845,17418.0
2020-02-14 15:05:00,61.67,61.68,61.61,61.66,24325.0,58.4845,58.494,58.4276,58.475,24325.0
2020-02-14 15:10:00,61.67,61.72,61.65,61.72,10674.0,58.4845,58.5319,58.4655,58.5319,10674.0
2020-02-14 15:15:00,61.72,61.75,61.69,61.75,9231.0,58.5319,58.5604,58.5035,58.5604,9231.0
2020-02-14 15:20:00,61.75,61.8,61.73,61.78,23632.0,58.5604,58.6078,58.5414,58.5888,23632.0
2020-02-14 15:25:00,61.78,61.8,61.75,61.76,24636.0,58.5888,58.6078,58.5604,58.5698,24636.0
2020-02-14 15:30:00,61.76,61.81,61.74,61.78,40268.0,58.5698,58.6173,58.5509,58.5888,40268.0
2020-02-14 15:35:00,61.78,61.82,61.75,61.81,32032.0,58.5888,58.6267,58.5604,58.6173,32032.0
2020-02-14 15:40:00,61.8,61.86,61.8,61.86,21149.0,58.6078,58.6647,58.6078,58.6647,21149.0
2020-02-14 15:45:00,61.86,61.91,61.85,61.88,40311.0,58.6647,58.7121,58.6552,58.6836,40311.0
2020-02-14 15:50:00,61.88,61.97,61.86,61.92,116763.0,58.6836,58.769,58.6647,58.7216,116763.0
2020-02-14 15:55:00,61.93,61.93,61.8,61.8,181095.0,58.7311,58.7311,58.6078,58.6078,181095.0
2020-02-18 09:30:00,61.95,62.15,61.87,62.12,81250.0,58.75,58.9397,58.6742,58.9113,81250.0
2020-02-18 09:35:00,62.14,62.4,62.14,62.28,42642.0,58.9302,59.1768,58.9302,59.063,42642.0
2020-02-18 09:40:00,62.29,62.51,62.24,62.33,18017.0,59.0725,59.2811,59.0251,59.1104,18017.0
2020-02-18 09:45:00,62.31,62.54,62.24,62.45,19959.0,59.0914,59.3096,59.0251,59.2242,19959.0
2020-02-18 09:50:00,62.43,62.43,62.12,62.14,37098.0,59.2052,59.2052,58.9113,58.9302,37098.0
2020-02-18 09:55:00,62.14,62.19,61.96,62.0,102352.0,58.9302,58.9776,58.7595,58.7974,102352.0
2020-02-18 10:00:00,62.01,62.08,61.97,61.99,19248.0,58.8069,58.8733,58.769,58.788,19248.0
2020-02-18 10:05:00,61.98,62.01,61.9,61.9,22083.0,58.7785,58.8069,58.7026,58.7026,22083.0
2020-02-18 10:10:00,61.92,62.15,61.91,62.08,34801.0,58.7216,58.9397,58.7121,58.8733,34801.0
2020-02-18 10:15:00,62.08,62.08,61.86,61.89,16993.0,58.8733,58.8733,58.6647,58.6931,16993.0
2020-02-18 10:20:00,61.88,61.91,61.7,61.71,11555.0,58.6836,58.7121,58.5129,58.5224,11555.0
2020-02-18 10:25:00,61.7,61.76,61.64,61.7,7867.0,58.5129,58.5698,58.456,58.5129,7867.0
2020-02-18 10:30:00,61.71,61.73,61.63,61.72,9462.0,58.5224,58.5414,58.4466,58.5319,9462.0
2020-02-18 10:35:00,61.71,61.78,61.67,61.69,12158.0,58.5224,58.5888,58.4845,58.5035,12158.0
2020-02-18 10:40:00,61.69,61.75,61.66,61.73,15923.0,58.5035,58.5604,58.475,58.5414,15923.0
2020-02-18 10:45:00,61.74,61.87,61.74,61.8,5070.0,58.5509,58.6742,58.5509,58.6078,5070.0
2020-02-18 10:50:00,61.81,61.84,61.74,61.76,14510.0,58.6173,58.6457,58.5509,58.5698,14510.0
2020-02-18 10:55:00,61.76,61.84,61.75,61.82,10789.0,58.5698,58.6457,58.5604,58.6267,10789.0
2020-02-18 11:00:00,61.81,61.84,61.78,61.84,9326.0,58.6173,58.6457,58.5888,58.6457,9326.0
2020-02-18 11:05:00,61.85,61.9,61.78,61.85,15734.0,58.6552,58.7026,58.5888,58.6552,15734.0
2020-02-18 11:10:00,61.85,61.89,61.81,61.88,10715.0,58.6552,58.6931,58.6173,58.6836,10715.0
2020-02-18 11:15:00,61.87,61.91,61.84,61.89,14666.0,58.6742,58.7121,58.6457,58.6931,14666.0
2020-02-18 11:20:00,61.88,61.9,61.76,61.83,14873.0,58.6836,58.7026,58.5698,58.6362,14873.0
2020-02-18 11:25:00,61.81,61.85,61.78,61.79,9655.0,58.6173,58.6552,58.5888,58.5983,9655.0
2020-02-18 11:30:00,61.79,61.85,61.76,61.8,16013.0,58.5983,58.6552,58.5698,58.6078,16013.0
2020-02-18 11:35:00,61.83,61.89,61.8,61.87,14788.0,58.6362,58.6931,58.6078,58.6742,14788.0
2020-02-18 11:40:00,61.86,61.86,61.77,61.77,32730.0,58.6647,58.6647,58.5793,58.5793,32730.0
2020-02-18 11:45:00,61.77,61.78,61.65,61.67,10189.0,58.5793,58.5888,58.4655,58.4845,10189.0
2020-02-18 11:50:00,61.68,61.76,61.67,61.74,19222.0,58.494,58.5698,58.4845,58.5509,19222.0
2020-02-18 11:55:00,61.74,61.78,61.71,61.73,7900.0,58.5509,58.5888,58.5224,58.5414,7900.0
2020-02-18 12:00:00,61.73,61.75,61.64,61.74,21155.0,58.5414,58.5604,58.456,58.5509,21155.0
2020-02-18 12:05:00,61.75,61.79,61.71,61.77,20081.0,58.5604,58.5983,58.5224,58.5793,20081.0
2020-02-18 12:10:00,61.79,61.84,61.76,61.79,10241.0,58.5983,58.6457,58.5698,58.5983,10241.0
2020-02-18 12:15:00,61.78,61.78,61.71,61.71,4905.0,58.5888,58.5888,58.5224,58.5224,4905.0
2020-02-18 12:20:00,61.71,61.75,61.7,61.7,5744.0,58.5224,58.5604,58.5129,58.5129,5744.0
2020-02-18 12:25:00,61.7,61.78,61.69,61.77,6362.0,58.5129,58.5888,58.5035,58.5793,6362.0
2020-02-18 12:30:00,61.76,61.8,61.76,61.77,5071.0,58.5698,58.6078,58.5698,58.5793,5071.0
2020-02-18 12:35:00,61.76,61.8,61.73,61.8,12348.0,58.5698,58.6078,58.5414,58.6078,12348.0
2020-02-18 12:40:00,61.79,61.8,61.75,61.79,12099.0,58.5983,58.6078,58.5604,58.5983,12099.0
2020-02-18 12:45:00,61.78,61.79,61.73,61.75,14005.0,58.5888,58.5983,58.5414,58.5604,14005.0
2020-02-18 12:50:00,61.77,61.87,61.76,61.84,11800.0,58.5793,58.6742,58.5698,58.6457,11800.0
2020-02-18 12:55:00,61.82,61.83,61.79,61.79,7538.0,58.6267,58.6362,58.5983,58.5983,7538.0
2020-02-18 13:00:00,61.77,61.83,61.75,61.77,6703.0,58.5793,58.6362,58.5604,58.5793,6703.0
2020-02-18 13:05:00,61.79,61.87,61.78,61.86,10004.0,58.5983,58.6742,58.5888,58.6647,10004.0
2020-02-18 13:10:00,61.86,61.87,61.83,61.85,15102.0,58.6647,58.6742,58.6362,58.6552,15102.0
2020-02-18 13:15:00,61.85,61.9,61.82,61.88,20421.0,58.6552,58.7026,58.6267,58.6836,20421.0
2020-02-18 13:20:00,61.88,61.93,61.87,61.89,18315.0,58.6836,58.7311,58.6742,58.6931,18315.0
2020-02-18 13:25:00,61.88,61.89,61.84,61.89,10496.0,58.6836,58.6931,58.6457,58.6931,10496.0
2020-02-18 13:30:00,61.89,61.93,61.86,61.89,13391.0,58.6931,58.7311,58.6647,58.6931,13391.0
2020-02-18 13:35:00,61.89,61.9,61.85,61.86,12680.0,58.6931,58.7026,58.6552,58.6647,12680.0
2020-02-18 13:40:00,61.86,61.93,61.85,61.89,20722.0,58.6647,58.7311,58.6552,58.6931,20722.0
2020-02-18 13:45:00,61.88,61.9,61.86,61.87,12585.0,58.6836,58.7026,58.6647,58.6742,12585.0
2020-02-18 13:50:00,61.85,61.87,61.84,61.86,15827.0,58.6552,58.6742,58.6457,58.6647,15827.0
2020-02-18 13:55:00,61.87,61.89,61.87,61.89,10859.0,58.6742,58.6931,58.6742,58.6931,10859.0
2020-02-18 14:00:00,61.89,61.93,61.88,61.9,13513.0,58.6931,58.7311,58.6836,58.7026,13513.0
2020-02-18 14:05:00,61.89,61.97,61.89,61.93,31393.0,58.6931,58.769,58.6931,58.7311,31393.0
2020-02-18 14:10:00,61.93,61.95,61.88,61.91,19859.0,58.7311,58.75,58.6836,58.7121,19859.0
2020-02-18 14:15:00,61.9,61.91,61.85,61.89,16065.0,58.7026,58.7121,58.6552,58.6931,16065.0
2020-02-18 14:20:00,61.89,61.94,61.86,61.94,15545.0,58.6931,58.7405,58.6647,58.7405,15545.0
2020-02-18 14:25:00,61.93,61.96,61.89,61.89,16406.0,58.7311,58.7595,58.6931,58.6931,16406.0
2020-02-18 14:30:00,61.88,61.91,61.84,61.86,10412.0,58.6836,58.7121,58.6457,58.6647,10412.0
2020-02-18 14:35:00,61.86,61.87,61.84,61.85,6667.0,58.6647,58.6742,58.6457,58.6552,6667.0
2020-02-18 14:40:00,61.85,61.88,61.83,61.85,16172.0,58.6552,58.6836,58.6362,58.6552,16172.0
2020-02-18 14:45:00,61.84,61.86,61.83,61.84,7962.0,58.6457,58.6647,58.6362,58.6457,7962.0
2020-02-18 14:50:00,61.83,61.83,61.76,61.82,12164.0,58.6362,58.6362,58.5698,58.6267,12164.0
2020-02-18 14:55:00,61.82,61.82,61.76,61.76,4042.0,58.6267,58.6267,58.5698,58.5698,4042.0
2020-02-18 15:00:00,61.77,61.81,61.76,61.8,6979.0,58.5793,58.6173,58.5698,58.6078,6979.0
2020-02-18 15:05:00,61.8,61.81,61.77,61.79,14366.0,58.6078,58.6173,58.5793,58.5983,14366.0
2020-02-18 15:10:00,61.8,61.88,61.8,61.88,9879.0,58.6078,58.6836,58.6078,58.6836,9879.0
2020-02-18 15:15:00,61.87,61.91,61.83,61.83,11093.0,58.6742,58.7121,58.6362,58.6362,11093.0
2020-02-18 15:20:00,61.83,61.85,61.8,61.85,14059.0,58.6362,58.6552,58.6078,58.6552,14059.0
2020-02-18 15:25:00,61.85,61.87,61.8,61.84,17390.0,58.6552,58.6742,58.6078,58.6457,17390.0
2020-02-18 15:30:00,61.84,61.87,61.82,61.84,30165.0,58.6457,58.6742,58.6267,58.6457,30165.0
2020-02-18 15:35:00,61.85,61.88,61.83,61.85,35022.0,58.6552,58.6836,58.6362,58.6552,35022.0
2020-02-18 15:40:00,61.86,61.9,61.84,61.85,28180.0,58.6647,58.7026,58.6457,58.6552,28180.0
2020-02-18 15:45:00,61.86,61.87,61.83,61.86,43068.0,58.6647,58.6742,58.6362,58.6647,43068.0
2020-02-18 15:50:00,61.86,61.87,61.8,61.84,76707.0,58.6647,58.6742,58.6078,58.6457,76707.0
2020-02-18 15:55:00,61.84,61.87,61.8,61.83,136786.0,58.6457,58.6742,58.6078,58.6362,136786.0
2020-02-19 09:30:00,62.13,62.28,61.93,62.24,58239.0,58.9207,59.063,58.7311,59.0251,58239.0
2020-02-19 09:35:00,62.21,62.31,62.16,62.23,21578.0,58.9966,59.0914,58.9492,59.0156,21578.0
2020-02-19 09:40:00,62.23,62.25,62.01,62.02,24317.0,59.0156,59.0345,58.8069,58.8164,24317.0
2020-02-19 09:45:00,62.03,62.3,61.96,62.27,68519.0,58.8259,59.082,58.7595,59.0535,68519.0
2020-02-19 09:50:00,62.26,62.26,62.14,62.16,15769.0,59.044,59.044,58.9302,58.9492,15769.0
2020-02-19 09:55:00,62.18,62.35,62.17,62.22,57926.0,58.9682,59.1294,58.9587,59.0061,57926.0
2020-02-19 10:00:00,62.21,62.21,62.0,62.02,18233.0,58.9966,58.9966,58.7974,58.8164,18233.0
2020-02-19 10:05:00,62.03,62.07,62.0,62.04,14639.0,58.8259,58.8638,58.7974,58.8354,14639.0
2020-02-19 10:10:00,62.06,62.11,62.0,62.07,12220.0,58.8544,58.9018,58.7974,58.8638,12220.0
2020-02-19 10:15:00,62.05,62.11,62.05,62.06,22927.0,58.8449,58.9018,58.8449,58.8544,22927.0
2020-02-19 10:20:00,62.06,62.23,62.06,62.21,30525.0,58.8544,59.0156,58.8544,58.9966,30525.0
2020-02-19 10:25:00,62.23,62.25,62.15,62.16,9064.0,59.0156,59.0345,58.9397,58.9492,9064.0
2020-02-19 10:30:00,62.18,62.29,62.17,62.27,30836.0,58.9682,59.0725,58.9587,59.0535,30836.0
2020-02-19 10:35:00,62.27,62.28,62.2,62.21,14004.0,59.0535,59.063,58.9871,58.9966,14004.0
2020-02-19 10:40:00,62.19,62.23,62.15,62.2,5347.0,58.9776,59.0156,58.9397,58.9871,5347.0
2020-02-19 10:45:00,62.21,62.24,62.15,62.19,21870.0,58.9966,59.0251,58.9397,58.9776,21870.0
2020-02-19 10:50:00,62.19,62.21,62.14,62.18,18615.0,58.9776,58.9966,58.9302,58.9682,18615.0
2020-02-19 10:55:00,62.17,62.2,62.13,62.13,12023.0,58.9587,58.9871,58.9207,58.9207,12023.0
2020-02-19 11:00:00,62.12,62.13,62.08,62.1,10123.0,58.9113,58.9207,58.8733,58.8923,10123.0
2020-02-19 11:05:00,62.08,62.13,62.07,62.13,15278.0,58.8733,58.9207,58.8638,58.9207,15278.0
2020-02-19 11:10:00,62.11,62.18,62.1,62.17,9790.0,58.9018,58.9682,58.8923,58.9587,9790.0
2020-02-19 11:15:00,62.17,62.17,62.11,62.12,23587.0,58.9587,58.9587,58.9018,58.9113,23587.0
2020-02-19 11:20:00,62.12,62.22,62.1,62.19,16952.0,58.9113,59.0061,58.8923,58.9776,16952.0
2020-02-19 11:25:00,62.19,62.2,62.14,62.14,10198.0,58.9776,58.9871,58.9302,58.9302,10198.0
2020-02-19 11:30:00,62.15,62.22,62.15,62.2,13150.0,58.9397,59.0061,58.9397,58.9871,13150.0
2020-02-19 11:35:00,62.2,62.2,62.15,62.15,19695.0,58.9871,58.9871,58.9397,58.9397,19695.0
2020-02-19 11:40:00,62.15,62.45,62.15,62.28,94620.0,58.9397,59.2242,58.9397,59.063,94620.0
2020-02-19 11:45:00,62.28,62.35,62.22,62.35,18487.0,59.063,59.1294,59.0061,59.1294,18487.0
2020-02-19 11:50:00,62.35,62.35,62.27,62.27,17938.0,59.1294,59.1294,59.0535,59.0535,17938.0
2020-02-19 11:55:00,62.27,62.29,62.21,62.29,20354.0,59.0535,59.0725,58.9966,59.0725,20354.0
2020-02-19 12:00:00,62.29,62.3,62.22,62.24,8590.0,59.0725,59.082,59.0061,59.0251,8590.0
2020-02-19 12:05:00,62.25,62.26,62.24,62.25,6439.0,59.0345,59.044,59.0251,59.0345,6439.0
2020-02-19 12:10:00,62.24,62.26,62.23,62.25,17689.0,59.0251,59.044,59.0156,59.0345,17689.0
2020-02-19 12:15:00,62.25,62.26,62.22,62.25,18761.0,59.0345,59.044,59.0061,59.0345,18761.0
2020-02-19 12:20:00,62.25,62.32,62.22,62.3,66295.0,59.0345,59.1009,59.0061,59.082,66295.0
2020-02-19 12:25:00,62.3,62.3,62.22,62.25,11253.0,59.082,59.082,59.0061,59.0345,11253.0
2020-02-19 12:30:00,62.24,62.27,62.22,62.27,6754.0,59.0251,59.0535,59.0061,59.0535,6754.0
2020-02-19 12:35:00,62.27,62.4,62.25,62.35,25420.0,59.0535,59.1768,59.0345,59.1294,25420.0
2020-02-19 12:40:00,62.34,62.35,62.29,62.3,14582.0,59.1199,59.1294,59.0725,59.082,14582.0
2020-02-19 12:45:00,62.29,62.32,62.27,62.3,41932.0,59.0725,59.1009,59.0535,59.082,41932.0
2020-02-19 12:50:00,62.3,62.3,62.23,62.29,9691.0,59.082,59.082,59.0156,59.0725,9691.0
2020-02-19 12:55:00,62.28,62.31,62.27,62.27,14235.0,59.063,59.0914,59.0535,59.0535,14235.0
2020-02-19 13:00:00,62.27,62.3,62.19,62.23,30010.0,59.0535,59.082,58.9776,59.0156,30010.0
2020-02-19 13:05:00,62.23,62.28,62.22,62.23,10178.0,59.0156,59.063,59.0061,59.0156,10178.0
2020-02-19 13:10:00,62.24,62.25,62.17,62.17,12322.0,59.0251,59.0345,58.9587,58.9587,12322.0
2020-02-19 13:15:00,62.16,62.18,62.11,62.15,34683.0,58.9492,58.9682,58.9018,58.9397,34683.0
2020-02-19 13:20:00,62.15,62.18,62.13,62.17,18475.0,58.9397,58.9682,58.9207,58.9587,18475.0
2020-02-19 13:25:00,62.18,62.18,62.11,62.11,9488.0,58.9682,58.9682,58.9018,58.9018,9488.0
2020-02-19 13:30:00,62.13,62.16,62.09,62.11,14542.0,58.9207,58.9492,58.8828,58.9018,14542.0
2020-02-19 13:35:00,62.11,62.11,62.06,62.09,50834.0,58.9018,58.9018,58.8544,58.8828,50834.0
2020-02-19 13:40:00,62.1,62.14,62.08,62.11,10976.0,58.8923,58.9302,58.8733,58.9018,10976.0
2020-02-19 13:45:00,62.1,62.11,62.03,62.04,15912.0,58.8923,58.9018,58.8259,58.8354,15912.0
2020-02-19 13:50:00,62.03,62.07,62.01,62.05,18572.0,58.8259,58.8638,58.8069,58.8449,18572.0
2020-02-19 13:55:00,62.05,62.09,62.04,62.06,12813.0,58.8449,58.8828,58.8354,58.8544,12813.0
2020-02-19 14:00:00,62.06,62.11,62.03,62.11,49534.0,58.8544,58.9018,58.8259,58.9018,49534.0
2020-02-19 14:05:00,62.12,62.15,62.07,62.1,20800.0,58.9113,58.9397,58.8638,58.8923,20800.0
2020-02-19 14:10:00,62.1,62.12,62.06,62.07,13336.0,58.8923,58.9113,58.8544,58.8638,13336.0
2020-02-19 14:15:00,62.07,62.08,62.04,62.06,11473.0,58.8638,58.8733,58.8354,58.8544,11473.0
2020-02-19 14:20:00,62.05,62.05,62.02,62.04,19881.0,58.8449,58.8449,58.8164,58.8354,19881.0
2020-02-19 14:25:00,62.04,62.07,62.04,62.06,22147.0,58.8354,58.8638,58.8354,58.8544,22147.0
2020-02-19 14:30:00,62.05,62.1,62.04,62.07,15700.0,58.8449,58.8923,58.8354,58.8638,15700.0
2020-02-19 14:35:00,62.08,62.1,62.07,62.09,11176.0,58.8733,58.8923,58.8638,58.8828,11176.0
2020-02-19 14:40:00,62.09,62.14,62.08,62.14,43753.0,58.8828,58.9302,58.8733,58.9302,43753.0
2020-02-19 14:45:00,62.14,62.17,62.1,62.17,72970.0,58.9302,58.9587,58.8923,58.9587,72970.0
2020-02-19 14:50:00,62.18,62.21,62.17,62.2,103490.0,58.9682,58.9966,58.9587,58.9871,103490.0
2020-02-19 14:55:00,62.19,62.2,62.07,62.07,22823.0,58.9776,58.9871,58.8638,58.8638,22823.0
2020-02-19 15:00:00,62.08,62.09,62.01,62.03,35060.0,58.8733,58.8828,58.8069,58.8259,35060.0
2020-02-19 15:05:00,62.05,62.06,61.97,61.98,15487.0,58.8449,58.8544,58.769,58.7785,15487.0
2020-02-19 15:10:00,61.98,61.99,61.92,61.96,24958.0,58.7785,58.788,58.7216,58.7595,24958.0
2020-02-19 15:15:00,61.96,62.04,61.94,62.02,18609.0,58.7595,58.8354,58.7405,58.8164,18609.0
2020-02-19 15:20:00,62.01,62.05,62.0,62.04,27317.0,58.8069,58.8449,58.7974,58.8354,27317.0
2020-02-19 15:25:00,62.04,62.05,62.0,62.01,20854.0,58.8354,58.8449,58.7974,58.8069,20854.0
2020-02-19 15:30:00,62.02,62.03,61.94,61.94,32108.0,58.8164,58.8259,58.7405,58.7405,32108.0
2020-02-19 15:35:00,61.94,61.96,61.9,61.9,28587.0,58.7405,58.7595,58.7026,58.7026,28587.0
2020-02-19 15:40:00,61.9,61.97,61.89,61.95,35559.0,58.7026,58.769,58.6931,58.75,35559.0
2020-02-19 15:45:00,61.95,62.01,61.9,61.93,80543.0,58.75,58.8069,58.7026,58.7311,80543.0
2020-02-19 15:50:00,61.93,61.93,61.79,61.89,79059.0,58.7311,58.7311,58.5983,58.6931,79059.0
2020-02-19 15:55:00,61.9,61.99,61.87,61.87,235960.0,58.7026,58.788,58.6742,58.6742,235960.0
2020-02-20 09:30:00,61.87,61.93,61.6,61.63,59158.0,58.6742,58.7311,58.4181,58.4466,59158.0
2020-02-20 09:35:00,61.6,61.79,61.6,61.67,14679.0,58.4181,58.5983,58.4181,58.4845,14679.0
2020-02-20 09:40:00,61.68,61.83,61.63,61.79,19770.0,58.494,58.6362,58.4466,58.5983,19770.0
2020-02-20 09:45:00,61.8,61.89,61.76,61.85,37040.0,58.6078,58.6931,58.5698,58.6552,37040.0
2020-02-20 09:50:00,61.85,62.01,61.83,61.99,47020.0,58.6552,58.8069,58.6362,58.788,47020.0
2020-02-20 09:55:00,61.99,62.1,61.99,62.03,27466.0,58.788,58.8923,58.788,58.8259,27466.0
2020-02-20 10:00:00,62.05,62.19,62.04,62.13,19603.0,58.8449,58.9776,58.8354,58.9207,19603.0
2020-02-20 10:05:00,62.12,62.13,61.97,62.01,42575.0,58.9113,58.9207,58.769,58.8069,42575.0
2020-02-20 10:10:00,62.01,62.19,61.99,62.18,40876.0,58.8069,58.9776,58.788,58.9682,40876.0
2020-02-20 10:15:00,62.18,62.23,62.08,62.09,15391.0,58.9682,59.0156,58.8733,58.8828,15391.0
2020-02-20 10:20:00,62.09,62.26,62.08,62.25,27814.0,58.8828,59.044,58.8733,59.0345,27814.0
2020-02-20 10:25:00,62.25,62.27,62.13,62.13,23765.0,59.0345,59.0535,58.9207,58.9207,23765.0
2020-02-20 10:30:00,62.13,62.16,62.01,62.16,27646.0,58.9207,58.9492,58.8069,58.9492,27646.0
2020-02-20 10:35:00,62.16,62.19,62.15,62.16,44855.0,58.9492,58.9776,58.9397,58.9492,44855.0
2020-02-20 10:40:00,62.16,62.24,61.94,61.99,63910.0,58.9492,59.0251,58.7405,58.788,63910.0
2020-02-20 10:45:00,62.02,62.09,61.89,61.91,18440.0,58.8164,58.8828,58.6931,58.7121,18440.0
2020-02-20 10:50:00,61.89,61.93,61.82,61.84,16750.0,58.6931,58.7311,58.6267,58.6457,16750.0
2020-02-20 10:55:00,61.86,61.98,61.85,61.93,13856.0,58.6647,58.7785,58.6552,58.7311,13856.0
2020-02-20 11:00:00,61.91,61.99,61.88,61.91,11455.0,58.7121,58.788,58.6836,58.7121,11455.0
2020-02-20 11:05:00,61.91,61.93,61.84,61.85,13382.0,58.7121,58.7311,58.6457,58.6552,13382.0
2020-02-20 11:10:00,61.85,61.88,61.8,61.82,9323.0,58.6552,58.6836,58.6078,58.6267,9323.0
2020-02-20 11:15:00,61.83,61.88,61.75,61.86,17518.0,58.6362,58.6836,58.5604,58.6647,17518.0
2020-02-20 11:20:00,61.84,61.89,61.77,61.83,27000.0,58.6457,58.6931,58.5793,58.6362,27000.0
2020-02-20 11:25:00,61.83,61.86,61.6,61.61,16454.0,58.6362,58.6647,58.4181,58.4276,16454.0
2020-02-20 11:30:00,61.62,61.66,61.17,61.26,96433.0,58.4371,58.475,58.0103,58.0957,96433.0
2020-02-20 11:35:00,61.27,61.53,61.24,61.53,71515.0,58.1052,58.3517,58.0767,58.3517,71515.0
2020-02-20 11:40:00,61.55,61.6,61.4,61.45,21411.0,58.3707,58.4181,58.2284,58.2759,21411.0
2020-02-20 11:45:00,61.42,61.48,61.39,61.44,14074.0,58.2474,58.3043,58.219,58.2664,14074.0
2020-02-20 11:50:00,61.46,61.65,61.46,61.64,12784.0,58.2853,58.4655,58.2853,58.456,12784.0
2020-02-20 11:55:00,61.66,61.67,61.49,61.5,7503.0,58.475,58.4845,58.3138,58.3233,7503.0
2020-02-20 12:00:00,61.5,61.51,61.42,61.44,12436.0,58.3233,58.3328,58.2474,58.2664,12436.0
2020-02-20 12:05:00,61.44,61.51,61.41,61.42,10087.0,58.2664,58.3328,58.2379,58.2474,10087.0
2020-02-20 12:10:00,61.43,61.7,61.43,61.7,8490.0,58.2569,58.5129,58.2569,58.5129,8490.0
2020-02-20 12:15:00,61.7,61.7,61.6,61.62,7535.0,58.5129,58.5129,58.4181,58.4371,7535.0
2020-02-20 12:20:00,61.62,61.62,61.54,61.6,15515.0,58.4371,58.4371,58.3612,58.4181,15515.0
2020-02-20 12:25:00,61.59,61.66,61.59,61.62,4926.0,58.4086,58.475,58.4086,58.4371,4926.0
2020-02-20 12:30:00,61.62,61.71,61.6,61.71,15299.0,58.4371,58.5224,58.4181,58.5224,15299.0
2020-02-20 12:35:00,61.69,61.78,61.69,61.76,5167.0,58.5035,58.5888,58.5035,58.5698,5167.0
2020-02-20 12:40:00,61.76,61.78,61.72,61.75,9091.0,58.5698,58.5888,58.5319,58.5604,9091.0
2020-02-20 12:45:00,61.73,61.78,61.71,61.78,5435.0,58.5414,58.5888,58.5224,58.5888,5435.0
2020-02-20 12:50:00,61.76,61.8,61.76,61.77,9289.0,58.5698,58.6078,58.5698,58.5793,9289.0
2020-02-20 12:55:00,61.79,61.88,61.79,61.87,5985.0,58.5983,58.6836,58.5983,58.6742,5985.0
2020-02-20 13:00:00,61.86,61.86,61.78,61.85,7937.0,58.6647,58.6647,58.5888,58.6552,7937.0
2020-02-20 13:05:00,61.85,61.91,61.85,61.9,6387.0,58.6552,58.7121,58.6552,58.7026,6387.0
2020-02-20 13:10:00,61.89,61.9,61.85,61.89,11178.0,58.6931,58.7026,58.6552,58.6931,11178.0
2020-02-20 13:15:00,61.89,61.89,61.83,61.83,7113.0,58.6931,58.6931,58.6362,58.6362,7113.0
2020-02-20 13:20:00,61.83,61.87,61.82,61.87,6495.0,58.6362,58.6742,58.6267,58.6742,6495.0
2020-02-20 13:25:00,61.86,61.97,61.83,61.97,8941.0,58.6647,58.769,58.6362,58.769,8941.0
2020-02-20 13:30:00,61.97,62.0,61.93,62.0,10910.0,58.769,58.7974,58.7311,58.7974,10910.0
2020-02-20 13:35:00,61.98,62.0,61.92,61.96,9431.0,58.7785,58.7974,58.7216,58.7595,9431.0
2020-02-20 13:40:00,61.96,61.99,61.93,61.97,7420.0,58.7595,58.788,58.7311,58.769,7420.0
2020-02-20 13:45:00,61.97,62.03,61.96,61.99,10336.0,58.769,58.8259,58.7595,58.788,10336.0
2020-02-20 13:50:00,61.98,62.01,61.94,61.95,7126.0,58.7785,58.8069,58.7405,58.75,7126.0
2020-02-20 13:55:00,61.93,61.97,61.92,61.93,5526.0,58.7311,58.769,58.7216,58.7311,5526.0
2020-02-20 14:00:00,61.93,61.99,61.93,61.95,14152.0,58.7311,58.788,58.7311,58.75,14152.0
2020-02-20 14:05:00,61.95,62.01,61.94,61.98,10726.0,58.75,58.8069,58.7405,58.7785,10726.0
2020-02-20 14:10:00,61.99,62.07,61.96,62.0,12244.0,58.788,58.8638,58.7595,58.7974,12244.0
2020-02-20 14:15:00,62.0,62.01,61.96,61.98,9791.0,58.7974,58.8069,58.7595,58.7785,9791.0
2020-02-20 14:20:00,61.98,62.01,61.97,62.0,10986.0,58.7785,58.8069,58.769,58.7974,10986.0
2020-02-20 14:25:00,62.0,62.06,61.97,62.06,18717.0,58.7974,58.8544,58.769,58.8544,18717.0
2020-02-20 14:30:00,62.07,62.15,62.05,62.15,10900.0,58.8638,58.9397,58.8449,58.9397,10900.0
2020-02-20 14:35:00,62.14,62.14,62.05,62.08,25089.0,58.9302,58.9302,58.8449,58.8733,25089.0
2020-02-20 14:40:00,62.09,62.1,62.02,62.03,9357.0,58.8828,58.8923,58.8164,58.8259,9357.0
2020-02-20 14:45:00,62.03,62.08,61.99,62.07,41344.0,58.8259,58.8733,58.788,58.8638,41344.0
2020-02-20 14:50:00,62.07,62.07,61.99,62.05,11127.0,58.8638,58.8638,58.788,58.8449,11127.0
2020-02-20 14:55:00,62.05,62.08,62.03,62.08,20390.0,58.8449,58.8733,58.8259,58.8733,20390.0
2020-02-20 15:00:00,62.07,62.09,62.03,62.06,14290.0,58.8638,58.8828,58.8259,58.8544,14290.0
2020-02-20 15:05:00,62.07,62.08,61.95,61.95,276621.0,58.8638,58.8733,58.75,58.75,276621.0
2020-02-20 15:10:00,61.95,61.97,61.87,61.88,27587.0,58.75,58.769,58.6742,58.6836,27587.0
2020-02-20 15:15:00,61.87,61.99,61.86,61.98,44124.0,58.6742,58.788,58.6647,58.7785,44124.0
2020-02-20 15:20:00,61.97,61.98,61.9,61.92,223610.0,58.769,58.7785,58.7026,58.7216,223610.0
2020-02-20 15:25:00,61.91,61.95,61.89,61.92,56921.0,58.7121,58.75,58.6931,58.7216,56921.0
2020-02-20 15:30:00,61.92,61.98,61.92,61.94,31089.0,58.7216,58.7785,58.7216,58.7405,31089.0
2020-02-20 15:35:00,61.94,61.94,61.89,61.9,38178.0,58.7405,58.7405,58.6931,58.7026,38178.0
2020-02-20 15:40:00,61.9,61.95,61.87,61.95,52383.0,58.7026,58.75,58.6742,58.75,52383.0
2020-02-20 15:45:00,61.95,61.96,61.92,61.93,64417.0,58.75,58.7595,58.7216,58.7311,64417.0
2020-02-20 15:50:00,61.93,62.13,61.93,62.13,466145.0,58.7311,58.9207,58.7311,58.9207,466145.0
2020-02-20 15:55:00,62.14,62.14,62.04,62.05,336523.0,58.9302,58.9302,58.8354,58.8449,336523.0
2020-02-21 09:30:00,62.13,62.52,61.89,62.41,97552.0,58.9207,59.2906,58.6931,59.1863,97552.0
2020-02-21 09:35:00,62.34,62.38,62.04,62.04,15394.0,59.1199,59.1578,58.8354,58.8354,15394.0
2020-02-21 09:40:00,62.09,62.11,61.95,61.98,18103.0,58.8828,58.9018,58.75,58.7785,18103.0
2020-02-21 09:45:00,61.97,62.09,61.94,61.98,53329.0,58.769,58.8828,58.7405,58.7785,53329.0
2020-02-21 09:50:00,61.99,62.05,61.97,62.01,18763.0,58.788,58.8449,58.769,58.8069,18763.0
2020-02-21 09:55:00,62.04,62.05,61.92,61.98,17639.0,58.8354,58.8449,58.7216,58.7785,17639.0
2020-02-21 10:00:00,61.97,62.02,61.93,61.98,18173.0,58.769,58.8164,58.7311,58.7785,18173.0
2020-02-21 10:05:00,61.98,62.05,61.92,62.0,15164.0,58.7785,58.8449,58.7216,58.7974,15164.0
2020-02-21 10:10:00,62.0,62.06,61.93,62.03,14071.0,58.7974,58.8544,58.7311,58.8259,14071.0
2020-02-21 10:15:00,62.02,62.1,62.01,62.07,13920.0,58.8164,58.8923,58.8069,58.8638,13920.0
2020-02-21 10:20:00,62.09,62.09,61.9,61.92,16952.0,58.8828,58.8828,58.7026,58.7216,16952.0
2020-02-21 10:25:00,61.93,61.95,61.88,61.89,13617.0,58.7311,58.75,58.6836,58.6931,13617.0
2020-02-21 10:30:00,61.89,61.89,61.71,61.76,30264.0,58.6931,58.6931,58.5224,58.5698,30264.0
2020-02-21 10:35:00,61.75,61.77,61.7,61.72,15962.0,58.5604,58.5793,58.5129,58.5319,15962.0
2020-02-21 10:40:00,61.71,61.74,61.65,61.73,12181.0,58.5224,58.5509,58.4655,58.5414,12181.0
2020-02-21 10:45:00,61.74,61.82,61.69,61.82,35020.0,58.5509,58.6267,58.5035,58.6267,35020.0
2020-02-21 10:50:00,61.82,61.93,61.81,61.9,7850.0,58.6267,58.7311,58.6173,58.7026,7850.0
2020-02-21 10:55:00,61.91,61.95,61.87,61.94,5330.0,58.7121,58.75,58.6742,58.7405,5330.0
2020-02-21 11:00:00,61.94,62.0,61.92,61.97,8839.0,58.7405,58.7974,58.7216,58.769,8839.0
2020-02-21 11:05:00,61.96,61.97,61.92,61.93,26962.0,58.7595,58.769,58.7216,58.7311,26962.0
2020-02-21 11:10:00,61.93,61.94,61.85,61.91,8814.0,58.7311,58.7405,58.6552,58.7121,8814.0
2020-02-21 11:15:00,61.91,61.93,61.86,61.86,11337.0,58.7121,58.7311,58.6647,58.6647,11337.0
2020-02-21 11:20:00,61.83,61.9,61.81,61.9,8435.0,58.6362,58.7026,58.6173,58.7026,8435.0
2020-02-21 11:25:00,61.88,62.0,61.85,61.98,13305.0,58.6836,58.7974,58.6552,58.7785,13305.0
2020-02-21 11:30:00,61.99,62.0,61.88,61.89,8634.0,58.788,58.7974,58.6836,58.6931,8634.0
2020-02-21 11:35:00,61.88,61.94,61.88,61.94,10844.0,58.6836,58.7405,58.6836,58.7405,10844.0
2020-02-21 11:40:00,61.93,62.01,61.93,61.99,14026.0,58.7311,58.8069,58.7311,58.788,14026.0
2020-02-21 11:45:00,62.01,62.07,62.0,62.05,21038.0,58.8069,58.8638,58.7974,58.8449,21038.0
2020-02-21 11:50:00,62.05,62.05,61.99,62.0,24356.0,58.8449,58.8449,58.788,58.7974,24356.0
2020-02-21 11:55:00,62.0,62.03,61.96,61.97,11145.0,58.7974,58.8259,58.7595,58.769,11145.0
2020-02-21 12:00:00,61.95,62.1,61.94,62.1,8917.0,58.75,58.8923,58.7405,58.8923,8917.0
2020-02-21 12:05:00,62.1,62.1,62.04,62.05,12065.0,58.8923,58.8923,58.8354,58.8449,12065.0
2020-02-21 12:10:00,62.05,62.07,62.03,62.04,6389.0,58.8449,58.8638,58.8259,58.8354,6389.0
2020-02-21 12:15:00,62.03,62.05,62.0,62.03,8659.0,58.8259,58.8449,58.7974,58.8259,8659.0
2020-02-21 12:20:00,62.04,62.07,62.0,62.03,7999.0,58.8354,58.8638,58.7974,58.8259,7999.0
2020-02-21 12:25:00,62.03,62.05,62.0,62.03,6763.0,58.8259,58.8449,58.7974,58.8259,6763.0
2020-02-21 12:30:00,62.02,62.06,62.02,62.03,7117.0,58.8164,58.8544,58.8164,58.8259,7117.0
2020-02-21 12:35:00,62.02,62.03,61.99,61.99,6854.0,58.8164,58.8259,58.788,58.788,6854.0
2020-02-21 12:40:00,62.0,62.0,61.93,61.94,7344.0,58.7974,58.7974,58.7311,58.7405,7344.0
2020-02-21 12:45:00,61.94,61.98,61.92,61.97,4545.0,58.7405,58.7785,58.7216,58.769,4545.0
2020-02-21 12:50:00,61.97,61.98,61.85,61.87,21836.0,58.769,58.7785,58.6552,58.6742,21836.0
2020-02-21 12:55:00,61.87,61.88,61.83,61.83,3784.0,58.6742,58.6836,58.6362,58.6362,3784.0
2020-02-21 13:00:00,61.82,61.88,61.82,61.88,3093.0,58.6267,58.6836,58.6267,58.6836,3093.0
2020-02-21 13:05:00,61.89,61.9,61.86,61.88,6805.0,58.6931,58.7026,58.6647,58.6836,6805.0
2020-02-21 13:10:00,61.88,61.93,61.88,61.91,4646.0,58.6836,58.7311,58.6836,58.7121,4646.0
2020-02-21 13:15:00,61.91,61.94,61.87,61.89,6062.0,58.7121,58.7405,58.6742,58.6931,6062.0
2020-02-21 13:20:00,61.9,61.9,61.82,61.87,4002.0,58.7026,58.7026,58.6267,58.6742,4002.0
2020-02-21 13:25:00,61.88,61.88,61.83,61.84,4955.0,58.6836,58.6836,58.6362,58.6457,4955.0
2020-02-21 13:30:00,61.83,61.85,61.8,61.82,7868.0,58.6362,58.6552,58.6078,58.6267,7868.0
2020-02-21 13:35:00,61.81,61.82,61.73,61.74,37306.0,58.6173,58.6267,58.5414,58.5509,37306.0
2020-02-21 13:40:00,61.75,61.81,61.72,61.81,80212.0,58.5604,58.6173,58.5319,58.6173,80212.0
2020-02-21 13:45:00,61.81,61.84,61.8,61.84,6003.0,58.6173,58.6457,58.6078,58.6457,6003.0
2020-02-21 13:50:00,61.82,61.83,61.68,61.69,6565.0,58.6267,58.6362,58.494,58.5035,6565.0
2020-02-21 13:55:00,61.69,61.8,61.69,61.76,5437.0,58.5035,58.6078,58.5035,58.5698,5437.0
2020-02-21 14:00:00,61.75,61.79,61.74,61.75,7060.0,58.5604,58.5983,58.5509,58.5604,7060.0
2020-02-21 14:05:00,61.75,61.76,61.7,61.76,7903.0,58.5604,58.5698,58.5129,58.5698,7903.0
2020-02-21 14:10:00,61.75,61.9,61.74,61.9,8819.0,58.5604,58.7026,58.5509,58.7026,8819.0
2020-02-21 14:15:00,61.91,61.92,61.85,61.92,17270.0,58.7121,58.7216,58.6552,58.7216,17270.0
2020-02-21 14:20:00,61.93,61.95,61.87,61.89,6249.0,58.7311,58.75,58.6742,58.6931,6249.0
2020-02-21 14:25:00,61.89,61.94,61.86,61.91,6894.0,58.6931,58.7405,58.6647,58.7121,6894.0
2020-02-21 14:30:00,61.89,61.92,61.83,61.84,6832.0,58.6931,58.7216,58.6362,58.6457,6832.0
2020-02-21 14:35:00,61.84,61.85,61.77,61.81,19115.0,58.6457,58.6552,58.5793,58.6173,19115.0
2020-02-21 14:40:00,61.81,61.88,61.8,61.86,36367.0,58.6173,58.6836,58.6078,58.6647,36367.0
2020-02-21 14:45:00,61.86,61.86,61.78,61.79,10334.0,58.6647,58.6647,58.5888,58.5983,10334.0
2020-02-21 14:50:00,61.77,61.82,61.76,61.8,10477.0,58.5793,58.6267,58.5698,58.6078,10477.0
2020-02-21 14:55:00,61.79,61.83,61.76,61.82,26776.0,58.5983,58.6362,58.5698,58.6267,26776.0
2020-02-21 15:00:00,61.81,61.82,61.74,61.75,16516.0,58.6173,58.6267,58.5509,58.5604,16516.0
2020-02-21 15:05:00,61.74,61.75,61.69,61.72,24734.0,58.5509,58.5604,58.5035,58.5319,24734.0
2020-02-21 15:10:00,61.73,61.79,61.72,61.77,14770.0,58.5414,58.5983,58.5319,58.5793,14770.0
2020-02-21 15:15:00,61.77,61.77,61.7,61.71,8845.0,58.5793,58.5793,58.5129,58.5224,8845.0
2020-02-21 15:20:00,61.71,61.74,61.7,61.73,5941.0,58.5224,58.5509,58.5129,58.5414,5941.0
2020-02-21 15:25:00,61.73,61.77,61.71,61.74,11401.0,58.5414,58.5793,58.5224,58.5509,11401.0
2020-02-21 15:30:00,61.73,61.79,61.69,61.72,37407.0,58.5414,58.5983,58.5035,58.5319,37407.0
2020-02-21 15:35:00,61.72,61.82,61.71,61.82,33183.0,58.5319,58.6267,58.5224,58.6267,33183.0
2020-02-21 15:40:00,61.82,61.82,61.77,61.81,29686.0,58.6267,58.6267,58.5793,58.6173,29686.0
2020-02-21 15:45:00,61.81,61.86,61.8,61.83,23669.0,58.6173,58.6647,58.6078,58.6362,23669.0
2020-02-21 15:50:00,61.83,61.86,61.77,61.81,79406.0,58.6362,58.6647,58.5793,58.6173,79406.0
2020-02-21 15:55:00,61.81,61.87,61.74,61.87,206542.0,58.6173,58.6742,58.5509,58.6742,206542.0
2020-02-24 09:30:00,61.09,61.53,60.8,61.21,136711.0,57.9345,58.3517,57.6594,58.0483,136711.0
2020-02-24 09:35:00,61.26,61.27,60.59,60.85,49192.0,58.0957,58.1052,57.4603,57.7069,49192.0
2020-02-24 09:40:00,60.86,61.26,60.83,61.21,33692.0,57.7163,58.0957,57.6879,58.0483,33692.0
2020-02-24 09:45:00,61.19,61.22,60.89,60.97,40309.0,58.0293,58.0577,57.7448,57.8207,40309.0
2020-02-24 09:50:00,60.95,61.17,60.94,60.96,29424.0,57.8017,58.0103,57.7922,57.8112,29424.0
2020-02-24 09:55:00,60.95,60.97,60.82,60.95,30146.0,57.8017,57.8207,57.6784,57.8017,30146.0
2020-02-24 10:00:00,60.94,61.1,60.93,60.97,29142.0,57.7922,57.9439,57.7827,57.8207,29142.0
2020-02-24 10:05:00,60.99,61.11,60.99,61.1,17754.0,57.8396,57.9534,57.8396,57.9439,17754.0
2020-02-24 10:10:00,61.1,61.16,61.0,61.02,10869.0,57.9439,58.0008,57.8491,57.8681,10869.0
2020-02-24 10:15:00,61.03,61.08,60.89,60.9,22643.0,57.8776,57.925,57.7448,57.7543,22643.0
2020-02-24 10:20:00,60.89,60.9,60.76,60.81,14268.0,57.7448,57.7543,57.6215,57.6689,14268.0
2020-02-24 10:25:00,60.82,60.93,60.82,60.88,8306.0,57.6784,57.7827,57.6784,57.7353,8306.0
2020-02-24 10:30:00,60.9,60.95,60.87,60.88,11471.0,57.7543,57.8017,57.7258,57.7353,11471.0
2020-02-24 10:35:00,60.86,60.91,60.81,60.89,13133.0,57.7163,57.7638,57.6689,57.7448,13133.0
2020-02-24 10:40:00,60.87,60.92,60.83,60.91,15844.0,57.7258,57.7732,57.6879,57.7638,15844.0
2020-02-24 10:45:00,60.9,60.9,60.78,60.81,13058.0,57.7543,57.7543,57.6405,57.6689,13058.0
2020-02-24 10:50:00,60.83,60.91,60.81,60.9,13979.0,57.6879,57.7638,57.6689,57.7543,13979.0
2020-02-24 10:55:00,60.92,60.96,60.9,60.93,8409.0,57.7732,57.8112,57.7543,57.7827,8409.0
2020-02-24 11:00:00,60.9,60.93,60.75,60.79,10372.0,57.7543,57.7827,57.612,57.65,10372.0
2020-02-24 11:05:00,60.78,60.89,60.78,60.81,9108.0,57.6405,57.7448,57.6405,57.6689,9108.0
2020-02-24 11:10:00,60.81,60.96,60.8,60.96,7765.0,57.6689,57.8112,57.6594,57.8112,7765.0
2020-02-24 11:15:00,60.96,61.1,60.94,61.09,7639.0,57.8112,57.9439,57.7922,57.9345,7639.0
2020-02-24 11:20:00,61.1,61.1,61.06,61.06,7546.0,57.9439,57.9439,57.906,57.906,7546.0
2020-02-24 11:25:00,61.06,61.09,61.0,61.08,15272.0,57.906,57.9345,57.8491,57.925,15272.0
2020-02-24 11:30:00,61.08,61.13,60.99,61.09,17331.0,57.925,57.9724,57.8396,57.9345,17331.0
2020-02-24 11:35:00,61.09,61.17,61.05,61.11,10438.0,57.9345,58.0103,57.8965,57.9534,10438.0
2020-02-24 11:40:00,61.12,61.12,61.0,61.02,19278.0,57.9629,57.9629,57.8491,57.8681,19278.0
2020-02-24 11:45:00,61.01,61.06,60.98,61.05,15658.0,57.8586,57.906,57.8301,57.8965,15658.0
2020-02-24 11:50:00,61.05,61.07,61.0,61.01,10855.0,57.8965,57.9155,57.8491,57.8586,10855.0
2020-02-24 11:55:00,61.01,61.08,60.95,60.99,11952.0,57.8586,57.925,57.8017,57.8396,11952.0
2020-02-24 12:00:00,60.97,60.98,60.93,60.94,8740.0,57.8207,57.8301,57.7827,57.7922,8740.0
2020-02-24 12:05:00,60.93,60.95,60.86,60.87,12060.0,57.7827,57.8017,57.7163,57.7258,12060.0
2020-02-24 12:10:00,60.88,60.92,60.86,60.86,9790.0,57.7353,57.7732,57.7163,57.7163,9790.0
2020-02-24 12:15:00,60.86,60.99,60.83,60.99,11490.0,57.7163,57.8396,57.6879,57.8396,11490.0
2020-02-24 12:20:00,60.97,61.05,60.96,60.99,16182.0,57.8207,57.8965,57.8112,57.8396,16182.0
2020-02-24 12:25:00,60.98,61.07,60.98,61.02,22793.0,57.8301,57.9155,57.8301,57.8681,22793.0
2020-02-24 12:30:00,61.0,61.05,60.95,60.99,25574.0,57.8491,57.8965,57.8017,57.8396,25574.0
2020-02-24 12:35:00,60.99,61.03,60.98,60.98,75023.0,57.8396,57.8776,57.8301,57.8301,75023.0
2020-02-24 12:40:00,60.99,61.05,60.98,61.02,10736.0,57.8396,57.8965,57.8301,57.8681,10736.0
2020-02-24 12:45:00,61.02,61.02,60.86,60.87,8827.0,57.8681,57.8681,57.7163,57.7258,8827.0
2020-02-24 12:50:00,60.87,60.89,60.81,60.85,9729.0,57.7258,57.7448,57.6689,57.7069,9729.0
2020-02-24 12:55:00,60.84,60.86,60.81,60.81,9206.0,57.6974,57.7163,57.6689,57.6689,9206.0
2020-02-24 13:00:00,60.79,60.79,60.68,60.7,11067.0,57.65,57.65,57.5456,57.5646,11067.0
2020-02-24 13:05:00,60.7,60.72,60.61,60.61,26307.0,57.5646,57.5836,57.4792,57.4792,26307.0
2020-02-24 13:10:00,60.6,60.62,60.5,60.57,28579.0,57.4698,57.4887,57.3749,57.4413,28579.0
2020-02-24 13:15:00,60.56,60.56,60.51,60.54,7502.0,57.4318,57.4318,57.3844,57.4129,7502.0
2020-02-24 13:20:00,60.54,60.63,60.54,60.59,11342.0,57.4129,57.4982,57.4129,57.4603,11342.0
2020-02-24 13:25:00,60.6,60.68,60.58,60.68,21890.0,57.4698,57.5456,57.4508,57.5456,21890.0
2020-02-24 13:30:00,60.67,60.78,60.63,60.76,33830.0,57.5361,57.6405,57.4982,57.6215,33830.0
2020-02-24 13:35:00,60.75,60.86,60.74,60.86,41586.0,57.612,57.7163,57.6025,57.7163,41586.0
2020-02-24 13:40:00,60.85,60.85,60.74,60.76,60881.0,57.7069,57.7069,57.6025,57.6215,60881.0
2020-02-24 13:45:00,60.76,60.9,60.74,60.82,51788.0,57.6215,57.7543,57.6025,57.6784,51788.0
2020-02-24 13:50:00,60.81,60.83,60.74,60.75,24603.0,57.6689,57.6879,57.6025,57.612,24603.0
2020-02-24 13:55:00,60.76,60.81,60.7,60.8,12419.0,57.6215,57.6689,57.5646,57.6594,12419.0
2020-02-24 14:00:00,60.79,60.81,60.72,60.78,11104.0,57.65,57.6689,57.5836,57.6405,11104.0
2020-02-24 14:05:00,60.76,60.8,60.71,60.77,19955.0,57.6215,57.6594,57.5741,57.631,19955.0
2020-02-24 14:10:00,60.78,60.85,60.76,60.77,13485.0,57.6405,57.7069,57.6215,57.631,13485.0
2020-02-24 14:15:00,60.77,60.81,60.65,60.71,18020.0,57.631,57.6689,57.5172,57.5741,18020.0
2020-02-24 14:20:00,60.69,60.75,60.69,60.73,7592.0,57.5551,57.612,57.5551,57.5931,7592.0
2020-02-24 14:25:00,60.74,60.85,60.73,60.78,9461.0,57.6025,57.7069,57.5931,57.6405,9461.0
2020-02-24 14:30:00,60.79,60.82,60.74,60.78,17435.0,57.65,57.6784,57.6025,57.6405,17435.0
2020-02-24 14:35:00,60.77,60.82,60.75,60.81,11160.0,57.631,57.6784,57.612,57.6689,11160.0
2020-02-24 14:40:00,60.8,60.82,60.78,60.81,8550.0,57.6594,57.6784,57.6405,57.6689,8550.0
2020-02-24 14:45:00,60.8,60.83,60.76,60.82,11559.0,57.6594,57.6879,57.6215,57.6784,11559.0
2020-02-24 14:50:00,60.82,60.88,60.77,60.86,13045.0,57.6784,57.7353,57.631,57.7163,13045.0
2020-02-24 14:55:00,60.86,60.94,60.81,60.87,22550.0,57.7163,57.7922,57.6689,57.7258,22550.0
2020-02-24 15:00:00,60.89,60.97,60.86,60.93,14354.0,57.7448,57.8207,57.7163,57.7827,14354.0
2020-02-24 15:05:00,60.93,60.95,60.89,60.9,10073.0,57.7827,57.8017,57.7448,57.7543,10073.0
2020-02-24 15:10:00,60.9,60.91,60.82,60.83,14101.0,57.7543,57.7638,57.6784,57.6879,14101.0
2020-02-24 15:15:00,60.82,60.87,60.77,60.86,11144.0,57.6784,57.7258,57.631,57.7163,11144.0
2020-02-24 15:20:00,60.86,60.9,60.81,60.81,11320.0,57.7163,57.7543,57.6689,57.6689,11320.0
2020-02-24 15:25:00,60.8,60.82,60.74,60.74,43822.0,57.6594,57.6784,57.6025,57.6025,43822.0
2020-02-24 15:30:00,60.75,60.81,60.71,60.73,18488.0,57.612,57.6689,57.5741,57.5931,18488.0
2020-02-24 15:35:00,60.73,60.75,60.67,60.7,26652.0,57.5931,57.612,57.5361,57.5646,26652.0
2020-02-24 15:40:00,60.7,60.71,60.65,60.66,25990.0,57.5646,57.5741,57.5172,57.5267,25990.0
2020-02-24 15:45:00,60.66,60.76,60.66,60.73,40402.0,57.5267,57.6215,57.5267,57.5931,40402.0
2020-02-24 15:50:00,60.72,60.72,60.46,60.48,71579.0,57.5836,57.5836,57.337,57.356,71579.0
2020-02-24 15:55:00,60.47,60.51,60.43,60.43,131857.0,57.3465,57.3844,57.3085,57.3085,131857.0
2020-02-25 09:30:00,60.59,60.63,60.02,60.27,91033.0,57.4603,57.4982,56.9197,57.1568,91033.0
2020-02-25 09:35:00,60.28,60.36,60.15,60.16,21474.0,57.1663,57.2422,57.043,57.0525,21474.0
2020-02-25 09:40:00,60.15,60.26,60.12,60.23,15749.0,57.043,57.1473,57.0146,57.1189,15749.0
2020-02-25 09:45:00,60.21,60.21,59.9,59.92,16547.0,57.0999,57.0999,56.8059,56.8249,16547.0
2020-02-25 09:50:00,59.9,59.98,59.81,59.97,28421.0,56.8059,56.8818,56.7206,56.8723,28421.0
2020-02-25 09:55:00,59.97,60.11,59.94,60.06,73213.0,56.8723,57.0051,56.8439,56.9577,73213.0
2020-02-25 10:00:00,60.03,60.22,60.03,60.13,13268.0,56.9292,57.1094,56.9292,57.024,13268.0
2020-02-25 10:05:00,60.1,60.22,59.99,60.17,25691.0,56.9956,57.1094,56.8913,57.062,25691.0
2020-02-25 10:10:00,60.15,60.29,60.14,60.21,83184.0,57.043,57.1758,57.0335,57.0999,83184.0
2020-02-25 10:15:00,60.22,60.23,60.08,60.15,14045.0,57.1094,57.1189,56.9766,57.043,14045.0
2020-02-25 10:20:00,60.14,60.16,59.95,59.98,32527.0,57.0335,57.0525,56.8533,56.8818,32527.0
2020-02-25 10:25:00,59.98,59.98,59.83,59.92,28337.0,56.8818,56.8818,56.7395,56.8249,28337.0
2020-02-25 10:30:00,59.92,59.94,59.72,59.82,40789.0,56.8249,56.8439,56.6352,56.7301,40789.0
2020-02-25 10:35:00,59.79,59.9,59.7,59.86,18230.0,56.7016,56.8059,56.6163,56.768,18230.0
2020-02-25 10:40:00,59.87,59.92,59.75,59.91,34949.0,56.7775,56.8249,56.6637,56.8154,34949.0
2020-02-25 10:45:00,59.91,59.98,59.81,59.82,19177.0,56.8154,56.8818,56.7206,56.7301,19177.0
2020-02-25 10:50:00,59.82,59.83,59.68,59.69,23655.0,56.7301,56.7395,56.5973,56.6068,23655.0
2020-02-25 10:55:00,59.73,59.84,59.64,59.82,57428.0,56.6447,56.749,56.5594,56.7301,57428.0
2020-02-25 11:00:00,59.82,59.91,59.8,59.89,43096.0,56.7301,56.8154,56.7111,56.7964,43096.0
2020-02-25 11:05:00,59.89,60.0,59.86,59.91,23710.0,56.7964,56.9008,56.768,56.8154,23710.0
2020-02-25 11:10:00,59.91,60.06,59.91,59.98,27556.0,56.8154,56.9577,56.8154,56.8818,27556.0
2020-02-25 11:15:00,59.97,59.98,59.8,59.86,28498.0,56.8723,56.8818,56.7111,56.768,28498.0
2020-02-25 11:20:00,59.86,59.86,59.57,59.67,29735.0,56.768,56.768,56.493,56.5878,29735.0
2020-02-25 11:25:00,59.67,59.77,59.61,59.75,20571.0,56.5878,56.6826,56.5309,56.6637,20571.0
2020-02-25 11:30:00,59.76,59.84,59.75,59.75,23659.0,56.6732,56.749,56.6637,56.6637,23659.0
2020-02-25 11:35:00,59.74,59.8,59.67,59.74,18472.0,56.6542,56.7111,56.5878,56.6542,18472.0
2020-02-25 11:40:00,59.74,59.76,59.66,59.67,13022.0,56.6542,56.6732,56.5783,56.5878,13022.0
2020-02-25 11:45:00,59.66,59.81,59.65,59.76,19576.0,56.5783,56.7206,56.5688,56.6732,19576.0
2020-02-25 11:50:00,59.75,59.75,59.62,59.67,31037.0,56.6637,56.6637,56.5404,56.5878,31037.0
2020-02-25 11:55:00,59.68,59.68,59.57,59.6,11169.0,56.5973,56.5973,56.493,56.5214,11169.0
2020-02-25 12:00:00,59.6,59.62,59.54,59.54,19941.0,56.5214,56.5404,56.4645,56.4645,19941.0
2020-02-25 12:05:00,59.55,59.56,59.44,59.52,17841.0,56.474,56.4835,56.3697,56.4456,17841.0
2020-02-25 12:10:00,59.53,59.59,59.51,59.52,16779.0,56.455,56.5119,56.4361,56.4456,16779.0
2020-02-25 12:15:00,59.52,59.52,59.44,59.46,13512.0,56.4456,56.4456,56.3697,56.3887,13512.0
2020-02-25 12:20:00,59.47,59.52,59.41,59.5,17462.0,56.3981,56.4456,56.3412,56.4266,17462.0
2020-02-25 12:25:00,59.49,59.49,59.42,59.42,12436.0,56.4171,56.4171,56.3507,56.3507,12436.0
2020-02-25 12:30:00,59.42,59.43,59.34,59.42,28388.0,56.3507,56.3602,56.2748,56.3507,28388.0
2020-02-25 12:35:00,59.41,59.45,59.39,59.39,9805.0,56.3412,56.3792,56.3223,56.3223,9805.0
2020-02-25 12:40:00,59.39,59.39,59.25,59.3,40735.0,56.3223,56.3223,56.1895,56.2369,40735.0
2020-02-25 12:45:00,59.29,59.29,59.17,59.18,13159.0,56.2274,56.2274,56.1136,56.1231,13159.0
2020-02-25 12:50:00,59.18,59.23,59.12,59.22,18388.0,56.1231,56.1705,56.0662,56.161,18388.0
2020-02-25 12:55:00,59.22,59.22,59.11,59.12,12526.0,56.161,56.161,56.0567,56.0662,12526.0
2020-02-25 13:00:00,59.12,59.16,59.06,59.08,24923.0,56.0662,56.1041,56.0093,56.0283,24923.0
2020-02-25 13:05:00,59.08,59.12,59.03,59.1,22556.0,56.0283,56.0662,55.9809,56.0472,22556.0
2020-02-25 13:10:00,59.1,59.2,59.09,59.14,16783.0,56.0472,56.1421,56.0378,56.0852,16783.0
2020-02-25 13:15:00,59.13,59.15,58.95,58.95,22230.0,56.0757,56.0947,55.905,55.905,22230.0
2020-02-25 13:20:00,58.95,59.01,58.91,58.93,17358.0,55.905,55.9619,55.8671,55.886,17358.0
2020-02-25 13:25:00,58.93,58.97,58.9,58.9,24773.0,55.886,55.924,55.8576,55.8576,24773.0
2020-02-25 13:30:00,58.89,58.89,58.75,58.82,21315.0,55.8481,55.8481,55.7153,55.7817,21315.0
2020-02-25 13:35:00,58.83,58.84,58.71,58.71,18084.0,55.7912,55.8007,55.6774,55.6774,18084.0
2020-02-25 13:40:00,58.71,58.79,58.62,58.76,26282.0,55.6774,55.7533,55.592,55.7248,26282.0
2020-02-25 13:45:00,58.75,58.8,58.71,58.73,19889.0,55.7153,55.7627,55.6774,55.6964,19889.0
2020-02-25 13:50:00,58.74,58.81,58.67,58.72,15265.0,55.7058,55.7722,55.6395,55.6869,15265.0
2020-02-25 13:55:00,58.73,58.77,58.69,58.71,27066.0,55.6964,55.7343,55.6584,55.6774,27066.0
2020-02-25 14:00:00,58.7,58.71,58.48,58.52,38902.0,55.6679,55.6774,55.4593,55.4972,38902.0
2020-02-25 14:05:00,58.52,58.55,58.23,58.27,43913.0,55.4972,55.5257,55.2222,55.2601,43913.0
2020-02-25 14:10:00,58.28,58.5,58.26,58.49,19375.0,55.2696,55.4782,55.2506,55.4688,19375.0
2020-02-25 14:15:00,58.5,58.5,58.3,58.31,19263.0,55.4782,55.4782,55.2886,55.2981,19263.0
2020-02-25 14:20:00,58.31,58.38,58.08,58.12,31413.0,55.2981,55.3644,55.0799,55.1179,31413.0
2020-02-25 14:25:00,58.12,58.13,58.01,58.07,35275.0,55.1179,55.1274,55.0135,55.0704,35275.0
2020-02-25 14:30:00,58.09,58.17,58.02,58.06,35403.0,55.0894,55.1653,55.023,55.061,35403.0
2020-02-25 14:35:00,58.06,58.07,57.9,57.9,32536.0,55.061,55.0704,54.9092,54.9092,32536.0
2020-02-25 14:40:00,57.9,58.22,57.87,58.22,34881.0,54.9092,55.2127,54.8808,55.2127,34881.0
2020-02-25 14:45:00,58.21,58.26,58.12,58.2,27389.0,55.2032,55.2506,55.1179,55.1937,27389.0
2020-02-25 14:50:00,58.23,58.25,58.15,58.25,21211.0,55.2222,55.2412,55.1463,55.2412,21211.0
2020-02-25 14:55:00,58.27,58.3,58.19,58.22,36150.0,55.2601,55.2886,55.1843,55.2127,36150.0
2020-02-25 15:00:00,58.22,58.39,58.2,58.27,38866.0,55.2127,55.3739,55.1937,55.2601,38866.0
2020-02-25 15:05:00,58.26,58.39,58.23,58.35,36184.0,55.2506,55.3739,55.2222,55.336,36184.0
2020-02-25 15:10:00,58.35,58.37,58.23,58.26,37000.0,55.336,55.355,55.2222,55.2506,37000.0
2020-02-25 15:15:00,58.26,58.41,58.25,58.34,35668.0,55.2506,55.3929,55.2412,55.3265,35668.0
2020-02-25 15:20:00,58.34,58.36,58.09,58.2,63615.0,55.3265,55.3455,55.0894,55.1937,63615.0
2020-02-25 15:25:00,58.19,58.3,58.18,58.26,62174.0,55.1843,55.2886,55.1748,55.2506,62174.0
2020-02-25 15:30:00,58.25,58.27,58.03,58.09,106390.0,55.2412,55.2601,55.0325,55.0894,106390.0
2020-02-25 15:35:00,58.09,58.12,58.03,58.1,101125.0,55.0894,55.1179,55.0325,55.0989,101125.0
2020-02-25 15:40:00,58.1,58.29,58.1,58.29,109570.0,55.0989,55.2791,55.0989,55.2791,109570.0
2020-02-25 15:45:00,58.29,58.53,58.29,58.33,122965.0,55.2791,55.5067,55.2791,55.317,122965.0
2020-02-25 15:50:00,58.33,58.35,58.09,58.1,191838.0,55.317,55.336,55.0894,55.0989,191838.0
2020-02-25 15:55:00,58.1,58.17,58.01,58.09,256570.0,55.0989,55.1653,55.0135,55.0894,256570.0
2020-02-26 09:30:00,57.06,57.3,56.6,57.3,180605.0,54.1126,54.3402,53.6764,54.3402,180605.0
2020-02-26 09:35:00,57.32,57.7,57.13,57.6,73771.0,54.3592,54.7196,54.179,54.6247,73771.0
2020-02-26 09:40:00,57.59,57.74,57.44,57.46,35016.0,54.6152,54.7575,54.473,54.492,35016.0
2020-02-26 09:45:00,57.48,57.5,56.8,56.87,86415.0,54.5109,54.5299,53.8661,53.9324,86415.0
2020-02-26 09:50:00,56.88,56.89,56.45,56.6,112989.0,53.9419,53.9514,53.5341,53.6764,112989.0
2020-02-26 09:55:00,56.63,56.74,56.42,56.61,103773.0,53.7048,53.8091,53.5057,53.6859,103773.0
2020-02-26 10:00:00,56.61,56.61,56.26,56.4,112501.0,53.6859,53.6859,53.3539,53.4867,112501.0
2020-02-26 10:05:00,56.4,56.61,56.33,56.61,49545.0,53.4867,53.6859,53.4203,53.6859,49545.0
2020-02-26 10:10:00,56.62,56.63,56.43,56.6,43484.0,53.6953,53.7048,53.5152,53.6764,43484.0
2020-02-26 10:15:00,56.62,57.0,56.62,56.95,36691.0,53.6953,54.0557,53.6953,54.0083,36691.0
2020-02-26 10:20:00,56.96,57.07,56.86,56.99,46290.0,54.0178,54.1221,53.923,54.0462,46290.0
2020-02-26 10:25:00,57.0,57.12,56.99,57.02,32160.0,54.0557,54.1695,54.0462,54.0747,32160.0
2020-02-26 10:30:00,57.02,57.26,56.99,57.19,41614.0,54.0747,54.3023,54.0462,54.2359,41614.0
2020-02-26 10:35:00,57.21,57.35,57.21,57.23,34767.0,54.2549,54.3876,54.2549,54.2738,34767.0
2020-02-26 10:40:00,57.23,57.49,57.23,57.49,45147.0,54.2738,54.5204,54.2738,54.5204,45147.0
2020-02-26 10:45:00,57.49,57.63,57.49,57.63,41908.0,54.5204,54.6532,54.5204,54.6532,41908.0
2020-02-26 10:50:00,57.63,57.74,57.6,57.65,38719.0,54.6532,54.7575,54.6247,54.6721,38719.0
2020-02-26 10:55:00,57.66,57.69,57.54,57.62,40377.0,54.6816,54.7101,54.5678,54.6437,40377.0
2020-02-26 11:00:00,57.62,57.69,57.54,57.65,40708.0,54.6437,54.7101,54.5678,54.6721,40708.0
2020-02-26 11:05:00,57.65,57.73,57.64,57.66,33069.0,54.6721,54.748,54.6627,54.6816,33069.0
2020-02-26 11:10:00,57.66,57.69,57.55,57.62,32547.0,54.6816,54.7101,54.5773,54.6437,32547.0
2020-02-26 11:15:00,57.61,57.83,57.61,57.8,32393.0,54.6342,54.8428,54.6342,54.8144,32393.0
2020-02-26 11:20:00,57.8,57.98,57.8,57.97,48143.0,54.8144,54.9851,54.8144,54.9756,48143.0
2020-02-26 11:25:00,57.96,57.96,57.81,57.89,29937.0,54.9661,54.9661,54.8239,54.8997,29937.0
2020-02-26 11:30:00,57.88,57.88,57.72,57.82,34708.0,54.8903,54.8903,54.7385,54.8334,34708.0
2020-02-26 11:35:00,57.8,57.8,57.55,57.6,61185.0,54.8144,54.8144,54.5773,54.6247,61185.0
2020-02-26 11:40:00,57.58,57.64,57.53,57.61,45446.0,54.6058,54.6627,54.5583,54.6342,45446.0
2020-02-26 11:45:00,57.6,57.6,57.39,57.42,21381.0,54.6247,54.6247,54.4256,54.454,21381.0
2020-02-26 11:50:00,57.43,57.44,57.23,57.23,43505.0,54.4635,54.473,54.2738,54.2738,43505.0
2020-02-26 11:55:00,57.22,57.25,57.17,57.18,30947.0,54.2644,54.2928,54.2169,54.2264,30947.0
2020-02-26 12:00:00,57.18,57.2,56.98,56.98,48012.0,54.2264,54.2454,54.0368,54.0368,48012.0
2020-02-26 12:05:00,56.97,56.99,56.8,56.84,30100.0,54.0273,54.0462,53.8661,53.904,30100.0
2020-02-26 12:10:00,56.84,56.89,56.64,56.69,44863.0,53.904,53.9514,53.7143,53.7617,44863.0
2020-02-26 12:15:00,56.69,56.69,56.52,56.65,44288.0,53.7617,53.7617,53.6005,53.7238,44288.0
2020-02-26 12:20:00,56.64,56.7,56.57,56.7,35161.0,53.7143,53.7712,53.6479,53.7712,35161.0
2020-02-26 12:25:00,56.7,56.76,56.62,56.76,30166.0,53.7712,53.8281,53.6953,53.8281,30166.0
2020-02-26 12:30:00,56.77,57.01,56.77,57.01,22384.0,53.8376,54.0652,53.8376,54.0652,22384.0
2020-02-26 12:35:00,57.03,57.07,56.91,56.96,58761.0,54.0842,54.1221,53.9704,54.0178,58761.0
2020-02-26 12:40:00,56.95,57.06,56.91,56.98,20086.0,54.0083,54.1126,53.9704,54.0368,20086.0
2020-02-26 12:45:00,56.99,57.13,56.99,57.1,19345.0,54.0462,54.179,54.0462,54.1506,19345.0
2020-02-26 12:50:00,57.12,57.14,57.0,57.05,16614.0,54.1695,54.1885,54.0557,54.1031,16614.0
2020-02-26 12:55:00,57.03,57.17,56.98,57.14,44514.0,54.0842,54.2169,54.0368,54.1885,44514.0
2020-02-26 13:00:00,57.15,57.26,57.15,57.25,15952.0,54.198,54.3023,54.198,54.2928,15952.0
2020-02-26 13:05:00,57.24,57.26,57.1,57.1,50283.0,54.2833,54.3023,54.1506,54.1506,50283.0
2020-02-26 13:10:00,57.1,57.11,57.06,57.1,17067.0,54.1506,54.16,54.1126,54.1506,17067.0
2020-02-26 13:15:00,57.12,57.22,57.11,57.19,24957.0,54.1695,54.2644,54.16,54.2359,24957.0
2020-02-26 13:20:00,57.2,57.3,57.19,57.28,74433.0,54.2454,54.3402,54.2359,54.3213,74433.0
2020-02-26 13:25:00,57.28,57.39,57.28,57.29,38581.0,54.3213,54.4256,54.3213,54.3307,38581.0
2020-02-26 13:30:00,57.3,57.3,57.07,57.08,33880.0,54.3402,54.3402,54.1221,54.1316,33880.0
2020-02-26 13:35:00,57.09,57.12,56.89,56.92,73861.0,54.1411,54.1695,53.9514,53.9799,73861.0
2020-02-26 13:40:00,56.92,57.01,56.87,56.9,56301.0,53.9799,54.0652,53.9324,53.9609,56301.0
2020-02-26 13:45:00,56.89,57.19,56.87,57.13,63785.0,53.9514,54.2359,53.9324,54.179,63785.0
2020-02-26 13:50:00,57.12,57.17,57.04,57.04,37701.0,54.1695,54.2169,54.0937,54.0937,37701.0
2020-02-26 13:55:00,57.03,57.04,56.8,56.81,50671.0,54.0842,54.0937,53.8661,53.8755,50671.0
2020-02-26 14:00:00,56.79,56.99,56.77,56.85,81227.0,53.8566,54.0462,53.8376,53.9135,81227.0
2020-02-26 14:05:00,56.86,56.94,56.82,56.85,38386.0,53.923,53.9988,53.885,53.9135,38386.0
2020-02-26 14:10:00,56.86,57.08,56.81,57.08,43258.0,53.923,54.1316,53.8755,54.1316,43258.0
2020-02-26 14:15:00,57.11,57.11,56.86,56.88,35278.0,54.16,54.16,53.923,53.9419,35278.0
2020-02-26 14:20:00,56.89,56.9,56.82,56.85,62708.0,53.9514,53.9609,53.885,53.9135,62708.0
2020-02-26 14:25:00,56.86,56.97,56.85,56.88,28290.0,53.923,54.0273,53.9135,53.9419,28290.0
2020-02-26 14:30:00,56.87,56.91,56.74,56.79,37945.0,53.9324,53.9704,53.8091,53.8566,37945.0
2020-02-26 14:35:00,56.78,56.98,56.78,56.98,26050.0,53.8471,54.0368,53.8471,54.0368,26050.0
2020-02-26 14:40:00,56.99,57.0,56.82,56.89,27668.0,54.0462,54.0557,53.885,53.9514,27668.0
2020-02-26 14:45:00,56.91,56.97,56.79,56.87,27083.0,53.9704,54.0273,53.8566,53.9324,27083.0
2020-02-26 14:50:00,56.87,56.87,56.66,56.75,49972.0,53.9324,53.9324,53.7333,53.8186,49972.0
2020-02-26 14:55:00,56.74,56.81,56.66,56.68,28935.0,53.8091,53.8755,53.7333,53.7522,28935.0
2020-02-26 15:00:00,56.67,56.81,56.67,56.71,34436.0,53.7428,53.8755,53.7428,53.7807,34436.0
2020-02-26 15:05:00,56.73,56.75,56.61,56.69,47717.0,53.7997,53.8186,53.6859,53.7617,47717.0
2020-02-26 15:10:00,56.69,56.79,56.62,56.74,79640.0,53.7617,53.8566,53.6953,53.8091,79640.0
2020-02-26 15:15:00,56.73,56.93,56.73,56.86,64464.0,53.7997,53.9893,53.7997,53.923,64464.0
2020-02-26 15:20:00,56.85,56.86,56.7,56.71,44336.0,53.9135,53.923,53.7712,53.7807,44336.0
2020-02-26 15:25:00,56.71,56.73,56.57,56.6,57448.0,53.7807,53.7997,53.6479,53.6764,57448.0
2020-02-26 15:30:00,56.61,56.76,56.59,56.69,88213.0,53.6859,53.8281,53.6669,53.7617,88213.0
2020-02-26 15:35:00,56.69,56.82,56.68,56.82,66719.0,53.7617,53.885,53.7522,53.885,66719.0
2020-02-26 15:40:00,56.8,56.82,56.73,56.79,60209.0,53.8661,53.885,53.7997,53.8566,60209.0
2020-02-26 15:45:00,56.79,56.79,56.6,56.61,76948.0,53.8566,53.8566,53.6764,53.6859,76948.0
2020-02-26 15:50:00,56.62,56.66,56.47,56.47,128541.0,53.6953,53.7333,53.5531,53.5531,128541.0
2020-02-26 15:55:00,56.47,56.6,56.41,56.57,277752.0,53.5531,53.6764,53.4962,53.6479,277752.0
2020-02-27 09:30:00,55.59,56.0,55.17,55.76,152297.0,52.7186,53.1074,52.3202,52.8798,152297.0
2020-02-27 09:35:00,55.78,56.09,55.78,55.94,306867.0,52.8987,53.1927,52.8987,53.0505,306867.0
2020-02-27 09:40:00,55.98,56.01,55.59,55.71,50917.0,53.0884,53.1169,52.7186,52.8324,50917.0
2020-02-27 09:45:00,55.69,55.74,55.28,55.41,157787.0,52.8134,52.8608,52.4246,52.5478,157787.0
2020-02-27 09:50:00,55.4,55.91,55.36,55.91,82460.0,52.5384,53.022,52.5004,53.022,82460.0
2020-02-27 09:55:00,55.91,55.97,55.73,55.82,55460.0,53.022,53.0789,52.8513,52.9367,55460.0
2020-02-27 10:00:00,55.85,55.96,55.65,55.91,54303.0,52.9651,53.0694,52.7755,53.022,54303.0
2020-02-27 10:05:00,55.95,55.97,55.8,55.82,56142.0,53.06,53.0789,52.9177,52.9367,56142.0
2020-02-27 10:10:00,55.82,55.96,55.7,55.93,53158.0,52.9367,53.0694,52.8229,53.041,53158.0
2020-02-27 10:15:00,55.93,55.93,55.6,55.67,51377.0,53.041,53.041,52.728,52.7944,51377.0
2020-02-27 10:20:00,55.68,55.69,55.45,55.6,64836.0,52.8039,52.8134,52.5858,52.728,64836.0
2020-02-27 10:25:00,55.59,55.77,55.52,55.73,27380.0,52.7186,52.8893,52.6522,52.8513,27380.0
2020-02-27 10:30:00,55.72,55.78,55.43,55.46,42635.0,52.8418,52.8987,52.5668,52.5953,42635.0
2020-02-27 10:35:00,55.46,55.79,55.37,55.79,64017.0,52.5953,52.9082,52.5099,52.9082,64017.0
2020-02-27 10:40:00,55.79,56.02,55.76,55.93,67302.0,52.9082,53.1263,52.8798,53.041,67302.0
2020-02-27 10:45:00,55.92,56.17,55.91,56.14,56602.0,53.0315,53.2686,53.022,53.2401,56602.0
2020-02-27 10:50:00,56.14,56.31,56.0,56.1,39589.0,53.2401,53.4014,53.1074,53.2022,39589.0
2020-02-27 10:55:00,56.13,56.34,56.07,56.32,31267.0,53.2307,53.4298,53.1738,53.4108,31267.0
2020-02-27 11:00:00,56.31,56.44,56.29,56.41,48324.0,53.4014,53.5246,53.3824,53.4962,48324.0
2020-02-27 11:05:00,56.4,56.47,56.25,56.37,44984.0,53.4867,53.5531,53.3445,53.4583,44984.0
2020-02-27 11:10:00,56.35,56.47,56.23,56.41,39976.0,53.4393,53.5531,53.3255,53.4962,39976.0
2020-02-27 11:15:00,56.4,56.55,56.31,56.55,31312.0,53.4867,53.629,53.4014,53.629,31312.0
2020-02-27 11:20:00,56.53,56.53,56.36,56.37,32242.0,53.61,53.61,53.4488,53.4583,32242.0
2020-02-27 11:25:00,56.37,56.38,56.23,56.36,23752.0,53.4583,53.4677,53.3255,53.4488,23752.0
2020-02-27 11:30:00,56.36,56.39,56.21,56.22,37851.0,53.4488,53.4772,53.3065,53.316,37851.0
2020-02-27 11:35:00,56.22,56.29,56.12,56.25,26810.0,53.316,53.3824,53.2212,53.3445,26810.0
2020-02-27 11:40:00,56.24,56.38,56.23,56.3,27120.0,53.335,53.4677,53.3255,53.3919,27120.0
2020-02-27 11:45:00,56.3,56.49,56.18,56.46,30394.0,53.3919,53.5721,53.2781,53.5436,30394.0
2020-02-27 11:50:00,56.46,56.61,56.42,56.55,24704.0,53.5436,53.6859,53.5057,53.629,24704.0
2020-02-27 11:55:00,56.55,56.72,56.52,56.7,24320.0,53.629,53.7902,53.6005,53.7712,24320.0
2020-02-27 12:00:00,56.68,56.76,56.57,56.69,30334.0,53.7522,53.8281,53.6479,53.7617,30334.0
2020-02-27 12:05:00,56.69,56.9,56.67,56.84,37304.0,53.7617,53.9609,53.7428,53.904,37304.0
2020-02-27 12:10:00,56.85,57.0,56.82,56.97,39665.0,53.9135,54.0557,53.885,54.0273,39665.0
2020-02-27 12:15:00,56.98,57.14,56.9,57.13,51429.0,54.0368,54.1885,53.9609,54.179,51429.0
2020-02-27 12:20:00,57.14,57.14,56.83,56.97,78150.0,54.1885,54.1885,53.8945,54.0273,78150.0
2020-02-27 12:25:00,56.97,57.09,56.97,57.02,49324.0,54.0273,54.1411,54.0273,54.0747,49324.0
2020-02-27 12:30:00,57.0,57.21,56.99,57.1,22787.0,54.0557,54.2549,54.0462,54.1506,22787.0
2020-02-27 12:35:00,57.09,57.29,57.08,57.29,27375.0,54.1411,54.3307,54.1316,54.3307,27375.0
2020-02-27 12:40:00,57.28,57.29,57.09,57.1,28265.0,54.3213,54.3307,54.1411,54.1506,28265.0
2020-02-27 12:45:00,57.08,57.08,56.93,57.0,36580.0,54.1316,54.1316,53.9893,54.0557,36580.0
2020-02-27 12:50:00,57.0,57.07,56.87,57.05,30314.0,54.0557,54.1221,53.9324,54.1031,30314.0
2020-02-27 12:55:00,57.04,57.14,56.98,57.02,70958.0,54.0937,54.1885,54.0368,54.0747,70958.0
2020-02-27 13:00:00,57.01,57.26,56.97,57.23,40521.0,54.0652,54.3023,54.0273,54.2738,40521.0
2020-02-27 13:05:00,57.23,57.39,57.16,57.38,75402.0,54.2738,54.4256,54.2075,54.4161,75402.0
2020-02-27 13:10:00,57.36,57.52,57.35,57.47,40650.0,54.3971,54.5489,54.3876,54.5014,40650.0
2020-02-27 13:15:00,57.47,57.5,57.36,57.47,42865.0,54.5014,54.5299,54.3971,54.5014,42865.0
2020-02-27 13:20:00,57.47,57.54,57.39,57.51,90421.0,54.5014,54.5678,54.4256,54.5394,90421.0
2020-02-27 13:25:00,57.51,57.58,57.29,57.32,98471.0,54.5394,54.6058,54.3307,54.3592,98471.0
2020-02-27 13:30:00,57.31,57.37,57.22,57.33,72660.0,54.3497,54.4066,54.2644,54.3687,72660.0
2020-02-27 13:35:00,57.32,57.34,57.16,57.29,75593.0,54.3592,54.3782,54.2075,54.3307,75593.0
2020-02-27 13:40:00,57.29,57.33,56.78,56.82,77173.0,54.3307,54.3687,53.8471,53.885,77173.0
2020-02-27 13:45:00,56.83,56.91,56.78,56.84,35649.0,53.8945,53.9704,53.8471,53.904,35649.0
2020-02-27 13:50:00,56.85,56.89,56.62,56.85,34868.0,53.9135,53.9514,53.6953,53.9135,34868.0
2020-02-27 13:55:00,56.85,56.93,56.48,56.57,45725.0,53.9135,53.9893,53.5626,53.6479,45725.0
2020-02-27 14:00:00,56.55,56.65,56.43,56.55,46927.0,53.629,53.7238,53.5152,53.629,46927.0
2020-02-27 14:05:00,56.54,56.58,56.44,56.51,33753.0,53.6195,53.6574,53.5246,53.591,33753.0
2020-02-27 14:10:00,56.49,56.55,56.37,56.47,30827.0,53.5721,53.629,53.4583,53.5531,30827.0
2020-02-27 14:15:00,56.48,56.55,56.32,56.41,42274.0,53.5626,53.629,53.4108,53.4962,42274.0
2020-02-27 14:20:00,56.42,56.7,56.42,56.68,34205.0,53.5057,53.7712,53.5057,53.7522,34205.0
2020-02-27 14:25:00,56.7,56.8,56.63,56.78,34129.0,53.7712,53.8661,53.7048,53.8471,34129.0
2020-02-27 14:30:00,56.77,56.8,56.63,56.73,57367.0,53.8376,53.8661,53.7048,53.7997,57367.0
2020-02-27 14:35:00,56.71,56.83,56.68,56.75,36680.0,53.7807,53.8945,53.7522,53.8186,36680.0
2020-02-27 14:40:00,56.76,56.87,56.69,56.85,35880.0,53.8281,53.9324,53.7617,53.9135,35880.0
2020-02-27 14:45:00,56.85,56.86,56.73,56.81,45231.0,53.9135,53.923,53.7997,53.8755,45231.0
2020-02-27 14:50:00,56.82,56.87,56.71,56.78,53246.0,53.885,53.9324,53.7807,53.8471,53246.0
2020-02-27 14:55:00,56.77,56.79,56.63,56.67,27397.0,53.8376,53.8566,53.7048,53.7428,27397.0
2020-02-27 15:00:00,56.68,56.68,56.51,56.58,50509.0,53.7522,53.7522,53.591,53.6574,50509.0
2020-02-27 15:05:00,56.58,56.78,56.5,56.77,57138.0,53.6574,53.8471,53.5815,53.8376,57138.0
2020-02-27 15:10:00,56.77,56.85,56.68,56.69,70136.0,53.8376,53.9135,53.7522,53.7617,70136.0
2020-02-27 15:15:00,56.71,56.77,56.66,56.67,110710.0,53.7807,53.8376,53.7333,53.7428,110710.0
2020-02-27 15:20:00,56.69,56.71,56.62,56.69,96828.0,53.7617,53.7807,53.6953,53.7617,96828.0
2020-02-27 15:25:00,56.69,56.77,56.6,56.61,152615.0,53.7617,53.8376,53.6764,53.6859,152615.0
2020-02-27 15:30:00,56.62,56.74,56.53,56.71,104571.0,53.6953,53.8091,53.61,53.7807,104571.0
2020-02-27 15:35:00,56.72,56.74,56.56,56.58,106081.0,53.7902,53.8091,53.6384,53.6574,106081.0
2020-02-27 15:40:00,56.58,56.61,56.44,56.53,93271.0,53.6574,53.6859,53.5246,53.61,93271.0
2020-02-27 15:45:00,56.53,56.7,56.47,56.49,209715.0,53.61,53.7712,53.5531,53.5721,209715.0
2020-02-27 15:50:00,56.49,56.51,55.94,56.0,215709.0,53.5721,53.591,53.0505,53.1074,215709.0
2020-02-27 15:55:00,56.0,56.02,55.82,55.83,409657.0,53.1074,53.1263,52.9367,52.9462,409657.0
2020-02-28 09:30:00,54.59,54.75,53.88,54.64,179496.0,51.7702,51.9219,51.0969,51.8176,179496.0
2020-02-28 09:35:00,54.61,54.61,54.17,54.27,75054.0,51.7892,51.7892,51.3719,51.4667,75054.0
2020-02-28 09:40:00,54.23,54.44,53.96,53.96,56758.0,51.4288,51.628,51.1727,51.1727,56758.0
2020-02-28 09:45:00,53.96,54.15,53.68,53.72,100141.0,51.1727,51.3529,50.9072,50.9451,100141.0
2020-02-28 09:50:00,53.65,53.88,53.47,53.55,72592.0,50.8788,51.0969,50.7081,50.7839,72592.0
2020-02-28 09:55:00,53.55,53.57,52.99,53.3,159295.0,50.7839,50.8029,50.2529,50.5468,159295.0
2020-02-28 10:00:00,53.3,53.4,52.68,52.7,70794.0,50.5468,50.6417,49.9589,49.9778,70794.0
2020-02-28 10:05:00,52.72,53.17,52.7,53.1,95454.0,49.9968,50.4236,49.9778,50.3572,95454.0
2020-02-28 10:10:00,53.13,53.48,52.78,53.25,209971.0,50.3856,50.7175,50.0537,50.4994,209971.0
2020-02-28 10:15:00,53.22,53.53,53.22,53.4,112253.0,50.471,50.765,50.471,50.6417,112253.0
2020-02-28 10:20:00,53.39,53.49,53.23,53.37,66890.0,50.6322,50.727,50.4805,50.6132,66890.0
2020-02-28 10:25:00,53.37,53.55,53.0,53.02,63450.0,50.6132,50.7839,50.2623,50.2813,63450.0
2020-02-28 10:30:00,52.98,53.53,52.96,53.53,56644.0,50.2434,50.765,50.2244,50.765,56644.0
2020-02-28 10:35:00,53.53,53.73,53.4,53.57,55464.0,50.765,50.9546,50.6417,50.8029,55464.0
2020-02-28 10:40:00,53.57,53.63,53.25,53.25,53425.0,50.8029,50.8598,50.4994,50.4994,53425.0
2020-02-28 10:45:00,53.27,53.35,53.16,53.29,40251.0,50.5184,50.5943,50.4141,50.5374,40251.0
2020-02-28 10:50:00,53.28,53.93,53.28,53.93,28135.0,50.5279,51.1443,50.5279,51.1443,28135.0
2020-02-28 10:55:00,53.89,53.89,53.52,53.66,39752.0,51.1064,51.1064,50.7555,50.8882,39752.0
2020-02-28 11:00:00,53.64,53.65,53.17,53.44,67575.0,50.8693,50.8788,50.4236,50.6796,67575.0
2020-02-28 11:05:00,53.43,53.45,52.92,52.97,59743.0,50.6701,50.6891,50.1865,50.2339,59743.0
2020-02-28 11:10:00,53.0,53.36,52.99,53.29,43445.0,50.2623,50.6037,50.2529,50.5374,43445.0
2020-02-28 11:15:00,53.32,53.6,53.3,53.59,36627.0,50.5658,50.8313,50.5468,50.8219,36627.0
2020-02-28 11:20:00,53.58,53.71,53.43,53.66,25949.0,50.8124,50.9357,50.6701,50.8882,25949.0
2020-02-28 11:25:00,53.65,53.81,53.41,53.72,29979.0,50.8788,51.0305,50.6512,50.9451,29979.0
2020-02-28 11:30:00,53.77,53.96,53.67,53.73,44435.0,50.9926,51.1727,50.8977,50.9546,44435.0
2020-02-28 11:35:00,53.73,53.98,53.68,53.97,41081.0,50.9546,51.1917,50.9072,51.1822,41081.0
2020-02-28 11:40:00,53.95,54.46,53.89,54.28,69597.0,51.1633,51.6469,51.1064,51.4762,69597.0
2020-02-28 11:45:00,54.25,54.27,53.81,53.94,38380.0,51.4478,51.4667,51.0305,51.1538,38380.0
2020-02-28 11:50:00,53.96,54.08,53.6,53.72,49586.0,51.1727,51.2865,50.8313,50.9451,49586.0
2020-02-28 11:55:00,53.75,53.96,53.73,53.89,48842.0,50.9736,51.1727,50.9546,51.1064,48842.0
2020-02-28 12:00:00,53.87,53.98,53.6,53.75,40186.0,51.0874,51.1917,50.8313,50.9736,40186.0
2020-02-28 12:05:00,53.77,54.04,53.74,53.75,35974.0,50.9926,51.2486,50.9641,50.9736,35974.0
2020-02-28 12:10:00,53.74,53.83,53.62,53.72,28178.0,50.9641,51.0495,50.8503,50.9451,28178.0
2020-02-28 12:15:00,53.72,53.91,53.6,53.91,23669.0,50.9451,51.1253,50.8313,51.1253,23669.0
2020-02-28 12:20:00,53.93,54.01,53.85,53.86,45911.0,51.1443,51.2202,51.0684,51.0779,45911.0
2020-02-28 12:25:00,53.86,54.2,53.79,54.19,36461.0,51.0779,51.4004,51.0115,51.3909,36461.0
2020-02-28 12:30:00,54.27,54.38,54.12,54.17,44699.0,51.4667,51.5711,51.3245,51.3719,44699.0
2020-02-28 12:35:00,54.2,54.32,54.01,54.11,41958.0,51.4004,51.5142,51.2202,51.315,41958.0
2020-02-28 12:40:00,54.06,54.29,53.88,53.89,28581.0,51.2676,51.4857,51.0969,51.1064,28581.0
2020-02-28 12:45:00,53.86,53.92,53.67,53.76,39054.0,51.0779,51.1348,50.8977,50.9831,39054.0
2020-02-28 12:50:00,53.76,53.91,53.69,53.82,47644.0,50.9831,51.1253,50.9167,51.04,47644.0
2020-02-28 12:55:00,53.9,54.18,53.89,53.99,46651.0,51.1158,51.3814,51.1064,51.2012,46651.0
2020-02-28 13:00:00,54.02,54.1,53.8,53.82,27630.0,51.2296,51.3055,51.021,51.04,27630.0
2020-02-28 13:05:00,53.8,54.16,53.8,54.07,30267.0,51.021,51.3624,51.021,51.2771,30267.0
2020-02-28 13:10:00,54.03,54.03,53.72,53.74,26249.0,51.2391,51.2391,50.9451,50.9641,26249.0
2020-02-28 13:15:00,53.73,53.85,53.66,53.69,39197.0,50.9546,51.0684,50.8882,50.9167,39197.0
2020-02-28 13:20:00,53.68,53.82,53.61,53.8,29670.0,50.9072,51.04,50.8408,51.021,29670.0
2020-02-28 13:25:00,53.8,53.88,53.69,53.71,42046.0,51.021,51.0969,50.9167,50.9357,42046.0
2020-02-28 13:30:00,53.71,53.71,53.48,53.51,24216.0,50.9357,50.9357,50.7175,50.746,24216.0
2020-02-28 13:35:00,53.5,53.57,53.29,53.38,37344.0,50.7365,50.8029,50.5374,50.6227,37344.0
2020-02-28 13:40:00,53.38,53.4,53.23,53.28,30443.0,50.6227,50.6417,50.4805,50.5279,30443.0
2020-02-28 13:45:00,53.29,53.47,53.15,53.47,24837.0,50.5374,50.7081,50.4046,50.7081,24837.0
2020-02-28 13:50:00,53.48,53.49,53.22,53.27,47479.0,50.7175,50.727,50.471,50.5184,47479.0
2020-02-28 13:55:00,53.25,53.41,53.19,53.39,34340.0,50.4994,50.6512,50.4425,50.6322,34340.0
2020-02-28 14:00:00,53.38,53.38,53.12,53.12,30182.0,50.6227,50.6227,50.3761,50.3761,30182.0
2020-02-28 14:05:00,53.15,53.24,52.86,52.96,47877.0,50.4046,50.4899,50.1296,50.2244,47877.0
2020-02-28 14:10:00,52.97,53.19,52.97,53.14,50809.0,50.2339,50.4425,50.2339,50.3951,50809.0
2020-02-28 14:15:00,53.11,53.19,52.99,53.11,55287.0,50.3667,50.4425,50.2529,50.3667,55287.0
2020-02-28 14:20:00,53.11,53.2,52.89,52.98,53488.0,50.3667,50.452,50.158,50.2434,53488.0
2020-02-28 14:25:00,53.0,53.02,52.83,52.91,58279.0,50.2623,50.2813,50.1011,50.177,58279.0
2020-02-28 14:30:00,52.89,53.27,52.86,52.97,131588.0,50.158,50.5184,50.1296,50.2339,131588.0
2020-02-28 14:35:00,52.9,53.08,52.78,52.98,64765.0,50.1675,50.3382,50.0537,50.2434,64765.0
2020-02-28 14:40:00,52.98,53.44,52.94,53.38,51137.0,50.2434,50.6796,50.2054,50.6227,51137.0
2020-02-28 14:45:00,53.38,53.47,53.04,53.13,64789.0,50.6227,50.7081,50.3003,50.3856,64789.0
2020-02-28 14:50:00,53.13,53.23,52.91,52.98,58654.0,50.3856,50.4805,50.177,50.2434,58654.0
2020-02-28 14:55:00,52.97,53.0,52.69,52.76,75190.0,50.2339,50.2623,49.9683,50.0347,75190.0
2020-02-28 15:00:00,52.78,52.84,52.46,52.46,86506.0,50.0537,50.1106,49.7502,49.7502,86506.0
2020-02-28 15:05:00,52.43,52.57,52.38,52.39,91980.0,49.7218,49.8545,49.6744,49.6838,91980.0
2020-02-28 15:10:00,52.38,52.62,52.33,52.55,74739.0,49.6744,49.902,49.6269,49.8356,74739.0
2020-02-28 15:15:00,52.54,52.79,52.51,52.66,91667.0,49.8261,50.0632,49.7976,49.9399,91667.0
2020-02-28 15:20:00,52.63,52.72,52.37,52.46,108809.0,49.9114,49.9968,49.6649,49.7502,108809.0
2020-02-28 15:25:00,52.48,52.49,52.1,52.11,99076.0,49.7692,49.7787,49.4088,49.4183,99076.0
2020-02-28 15:30:00,52.1,52.43,52.07,52.37,107331.0,49.4088,49.7218,49.3804,49.6649,107331.0
2020-02-28 15:35:00,52.35,52.45,52.28,52.33,105241.0,49.6459,49.7407,49.5795,49.6269,105241.0
2020-02-28 15:40:00,52.33,52.37,52.09,52.09,124878.0,49.6269,49.6649,49.3993,49.3993,124878.0
2020-02-28 15:45:00,52.07,52.5,52.05,52.44,123709.0,49.3804,49.7882,49.3614,49.7313,123709.0
2020-02-28 15:50:00,52.45,52.74,52.33,52.68,181413.0,49.7407,50.0158,49.6269,49.9589,181413.0
2020-02-28 15:55:00,52.68,53.27,52.67,53.27,343141.0,49.9589,50.5184,49.9494,50.5184,343141.0
2020-03-02 09:30:00,53.82,54.11,53.58,53.99,187031.0,51.04,51.315,50.8124,51.2012,187031.0
2020-03-02 09:35:00,53.93,54.13,53.72,53.72,141456.0,51.1443,51.334,50.9451,50.9451,141456.0
2020-03-02 09:40:00,53.74,54.57,53.73,54.5,146434.0,50.9641,51.7512,50.9546,51.6849,146434.0
2020-03-02 09:45:00,54.45,54.64,54.26,54.33,69434.0,51.6374,51.8176,51.4573,51.5236,69434.0
2020-03-02 09:50:00,54.31,54.54,54.1,54.54,88900.0,51.5047,51.7228,51.3055,51.7228,88900.0
2020-03-02 09:55:00,54.51,54.54,54.16,54.22,39051.0,51.6943,51.7228,51.3624,51.4193,39051.0
2020-03-02 10:00:00,54.21,54.21,53.96,54.05,48227.0,51.4098,51.4098,51.1727,51.2581,48227.0
2020-03-02 10:05:00,54.05,54.07,53.67,53.68,67492.0,51.2581,51.2771,50.8977,50.9072,67492.0
2020-03-02 10:10:00,53.71,53.84,53.65,53.7,132227.0,50.9357,51.0589,50.8788,50.9262,132227.0
2020-03-02 10:15:00,53.71,53.72,53.33,53.47,102510.0,50.9357,50.9451,50.5753,50.7081,102510.0
2020-03-02 10:20:00,53.48,53.49,53.16,53.29,79827.0,50.7175,50.727,50.4141,50.5374,79827.0
2020-03-02 10:25:00,53.31,53.58,53.3,53.55,96740.0,50.5563,50.8124,50.5468,50.7839,96740.0
2020-03-02 10:30:00,53.56,53.6,53.37,53.44,64336.0,50.7934,50.8313,50.6132,50.6796,64336.0
2020-03-02 10:35:00,53.43,53.62,53.42,53.53,135002.0,50.6701,50.8503,50.6606,50.765,135002.0
2020-03-02 10:40:00,53.55,53.61,53.39,53.6,73308.0,50.7839,50.8408,50.6322,50.8313,73308.0
2020-03-02 10:45:00,53.6,54.0,53.59,54.0,55183.0,50.8313,51.2107,50.8219,51.2107,55183.0
2020-03-02 10:50:00,53.98,54.14,53.97,54.08,53754.0,51.1917,51.3435,51.1822,51.2865,53754.0
2020-03-02 10:55:00,54.1,54.21,53.97,53.97,106459.0,51.3055,51.4098,51.1822,51.1822,106459.0
2020-03-02 11:00:00,53.97,54.06,53.95,54.0,169015.0,51.1822,51.2676,51.1633,51.2107,169015.0
2020-03-02 11:05:00,53.98,54.01,53.86,53.89,42021.0,51.1917,51.2202,51.0779,51.1064,42021.0
2020-03-02 11:10:00,53.88,54.25,53.86,54.19,83828.0,51.0969,51.4478,51.0779,51.3909,83828.0
2020-03-02 11:15:00,54.18,54.22,53.95,54.01,51075.0,51.3814,51.4193,51.1633,51.2202,51075.0
2020-03-02 11:20:00,54.02,54.13,54.02,54.05,36564.0,51.2296,51.334,51.2296,51.2581,36564.0
2020-03-02 11:25:00,54.05,54.41,54.04,54.36,91115.0,51.2581,51.5995,51.2486,51.5521,91115.0
2020-03-02 11:30:00,54.36,54.44,54.09,54.18,37612.0,51.5521,51.628,51.296,51.3814,37612.0
2020-03-02 11:35:00,54.19,54.35,54.15,54.29,62051.0,51.3909,51.5426,51.3529,51.4857,62051.0
2020-03-02 11:40:00,54.28,54.35,54.18,54.23,98980.0,51.4762,51.5426,51.3814,51.4288,98980.0
2020-03-02 11:45:00,54.24,54.27,54.15,54.18,48656.0,51.4383,51.4667,51.3529,51.3814,48656.0
2020-03-02 11:50:00,54.19,54.27,54.17,54.24,65422.0,51.3909,51.4667,51.3719,51.4383,65422.0
2020-03-02 11:55:00,54.25,54.34,54.16,54.2,93575.0,51.4478,51.5331,51.3624,51.4004,93575.0
2020-03-02 12:00:00,54.22,54.25,54.14,54.14,31453.0,51.4193,51.4478,51.3435,51.3435,31453.0
2020-03-02 12:05:00,54.16,54.18,54.06,54.1,36114.0,51.3624,51.3814,51.2676,51.3055,36114.0
2020-03-02 12:10:00,54.1,54.14,54.02,54.04,35013.0,51.3055,51.3435,51.2296,51.2486,35013.0
2020-03-02 12:15:00,54.02,54.02,53.86,53.95,34375.0,51.2296,51.2296,51.0779,51.1633,34375.0
2020-03-02 12:20:00,53.94,53.97,53.83,53.88,41309.0,51.1538,51.1822,51.0495,51.0969,41309.0
2020-03-02 12:25:00,53.9,54.0,53.88,53.97,36764.0,51.1158,51.2107,51.0969,51.1822,36764.0
2020-03-02 12:30:00,53.97,54.13,53.97,54.1,60236.0,51.1822,51.334,51.1822,51.3055,60236.0
2020-03-02 12:35:00,54.1,54.28,54.07,54.13,34376.0,51.3055,51.4762,51.2771,51.334,34376.0
2020-03-02 12:40:00,54.13,54.2,53.99,54.09,23517.0,51.334,51.4004,51.2012,51.296,23517.0
2020-03-02 12:45:00,54.09,54.17,54.08,54.16,28949.0,51.296,51.3719,51.2865,51.3624,28949.0
2020-03-02 12:50:00,54.16,54.17,54.06,54.14,24187.0,51.3624,51.3719,51.2676,51.3435,24187.0
2020-03-02 12:55:00,54.14,54.21,54.08,54.2,17477.0,51.3435,51.4098,51.2865,51.4004,17477.0
2020-03-02 13:00:00,54.2,54.22,54.07,54.17,52414.0,51.4004,51.4193,51.2771,51.3719,52414.0
2020-03-02 13:05:00,54.16,54.16,54.0,54.1,21896.0,51.3624,51.3624,51.2107,51.3055,21896.0
2020-03-02 13:10:00,54.11,54.19,54.1,54.13,43571.0,51.315,51.3909,51.3055,51.334,43571.0
2020-03-02 13:15:00,54.12,54.18,54.01,54.05,32209.0,51.3245,51.3814,51.2202,51.2581,32209.0
2020-03-02 13:20:00,54.06,54.09,54.01,54.05,25001.0,51.2676,51.296,51.2202,51.2581,25001.0
2020-03-02 13:25:00,54.04,54.08,53.97,54.06,24956.0,51.2486,51.2865,51.1822,51.2676,24956.0
2020-03-02 13:30:00,54.07,54.11,53.95,53.95,42265.0,51.2771,51.315,51.1633,51.1633,42265.0
2020-03-02 13:35:00,53.95,54.25,53.94,54.24,37059.0,51.1633,51.4478,51.1538,51.4383,37059.0
2020-03-02 13:40:00,54.24,54.24,54.11,54.19,38124.0,51.4383,51.4383,51.315,51.3909,38124.0
2020-03-02 13:45:00,54.18,54.23,54.01,54.01,70677.0,51.3814,51.4288,51.2202,51.2202,70677.0
2020-03-02 13:50:00,54.01,54.15,53.92,53.92,22984.0,51.2202,51.3529,51.1348,51.1348,22984.0
2020-03-02 13:55:00,53.93,54.11,53.93,54.1,80077.0,51.1443,51.315,51.1443,51.3055,80077.0
2020-03-02 14:00:00,54.1,54.2,54.1,54.16,86498.0,51.3055,51.4004,51.3055,51.3624,86498.0
2020-03-02 14:05:00,54.18,54.23,54.08,54.21,116904.0,51.3814,51.4288,51.2865,51.4098,116904.0
2020-03-02 14:10:00,54.2,54.21,54.13,54.19,47145.0,51.4004,51.4098,51.334,51.3909,47145.0
2020-03-02 14:15:00,54.19,54.26,54.17,54.18,160756.0,51.3909,51.4573,51.3719,51.3814,160756.0
2020-03-02 14:20:00,54.19,54.24,54.12,54.13,50768.0,51.3909,51.4383,51.3245,51.334,50768.0
2020-03-02 14:25:00,54.13,54.17,54.02,54.03,36196.0,51.334,51.3719,51.2296,51.2391,36196.0
2020-03-02 14:30:00,54.06,54.15,54.0,54.0,36521.0,51.2676,51.3529,51.2107,51.2107,36521.0
2020-03-02 14:35:00,54.01,54.01,53.73,53.73,46909.0,51.2202,51.2202,50.9546,50.9546,46909.0
2020-03-02 14:40:00,53.74,53.74,53.47,53.53,61407.0,50.9641,50.9641,50.7081,50.765,61407.0
2020-03-02 14:45:00,53.52,53.52,53.35,53.4,100941.0,50.7555,50.7555,50.5943,50.6417,100941.0
2020-03-02 14:50:00,53.4,53.56,53.32,53.53,99131.0,50.6417,50.7934,50.5658,50.765,99131.0
2020-03-02 14:55:00,53.52,53.58,53.23,53.28,75686.0,50.7555,50.8124,50.4805,50.5279,75686.0
2020-03-02 15:00:00,53.31,53.45,53.28,53.41,67703.0,50.5563,50.6891,50.5279,50.6512,67703.0
2020-03-02 15:05:00,53.4,53.54,53.38,53.49,72337.0,50.6417,50.7744,50.6227,50.727,72337.0
2020-03-02 15:10:00,53.5,53.75,53.45,53.72,143791.0,50.7365,50.9736,50.6891,50.9451,143791.0
2020-03-02 15:15:00,53.7,53.84,53.68,53.69,67973.0,50.9262,51.0589,50.9072,50.9167,67973.0
2020-03-02 15:20:00,53.69,53.99,53.66,53.97,56222.0,50.9167,51.2012,50.8882,51.1822,56222.0
2020-03-02 15:25:00,53.97,54.14,53.95,54.14,71204.0,51.1822,51.3435,51.1633,51.3435,71204.0
2020-03-02 15:30:00,54.14,54.24,54.04,54.16,119893.0,51.3435,51.4383,51.2486,51.3624,119893.0
2020-03-02 15:35:00,54.15,54.35,54.14,54.34,77611.0,51.3529,51.5426,51.3435,51.5331,77611.0
2020-03-02 15:40:00,54.33,54.39,54.2,54.24,108253.0,51.5236,51.5805,51.4004,51.4383,108253.0
2020-03-02 15:45:00,54.25,54.76,54.24,54.74,187561.0,51.4478,51.9314,51.4383,51.9125,187561.0
2020-03-02 15:50:00,54.74,54.84,54.61,54.82,205967.0,51.9125,52.0073,51.7892,51.9883,205967.0
2020-03-02 15:55:00,54.83,55.11,54.78,54.83,485741.0,51.9978,52.2633,51.9504,51.9978,485741.0
2020-03-03 09:30:00,55.1,55.45,54.96,55.26,86411.0,52.2539,52.5858,52.1211,52.4056,86411.0
2020-03-03 09:35:00,55.22,55.25,55.02,55.1,41776.0,52.3677,52.3961,52.178,52.2539,41776.0
2020-03-03 09:40:00,55.13,55.16,54.96,55.08,83699.0,52.2823,52.3108,52.1211,52.2349,83699.0
2020-03-03 09:45:00,55.06,55.16,55.0,55.09,73523.0,52.2159,52.3108,52.159,52.2444,73523.0
2020-03-03 09:50:00,55.08,55.08,54.83,54.91,56246.0,52.2349,52.2349,51.9978,52.0737,56246.0
2020-03-03 09:55:00,54.97,54.98,54.81,54.9,63942.0,52.1306,52.1401,51.9788,52.0642,63942.0
2020-03-03 10:00:00,54.9,56.8,54.88,56.77,74613.0,52.0642,53.8661,52.0452,53.8376,74613.0
2020-03-03 10:05:00,56.8,57.24,56.76,57.06,178378.0,53.8661,54.2833,53.8281,54.1126,178378.0
2020-03-03 10:10:00,57.09,57.24,56.38,56.43,189746.0,54.1411,54.2833,53.4677,53.5152,189746.0
2020-03-03 10:15:00,56.44,56.44,55.42,55.42,108851.0,53.5246,53.5246,52.5573,52.5573,108851.0
2020-03-03 10:20:00,55.49,56.31,55.42,56.31,71802.0,52.6237,53.4014,52.5573,53.4014,71802.0
2020-03-03 10:25:00,56.34,56.64,56.23,56.39,87099.0,53.4298,53.7143,53.3255,53.4772,87099.0
2020-03-03 10:30:00,56.36,56.44,56.13,56.15,62511.0,53.4488,53.5246,53.2307,53.2496,62511.0
2020-03-03 10:35:00,56.16,56.67,56.15,56.65,83298.0,53.2591,53.7428,53.2496,53.7238,83298.0
2020-03-03 10:40:00,56.61,56.91,56.55,56.91,70300.0,53.6859,53.9704,53.629,53.9704,70300.0
2020-03-03 10:45:00,56.97,57.14,56.84,56.88,67491.0,54.0273,54.1885,53.904,53.9419,67491.0
2020-03-03 10:50:00,56.85,56.89,56.47,56.69,12115.0,53.9135,53.9514,53.5531,53.7617,12115.0
2020-03-03 10:55:00,56.71,56.95,56.61,56.86,46088.0,53.7807,54.0083,53.6859,53.923,46088.0
2020-03-03 11:00:00,56.85,56.91,56.5,56.6,22814.0,53.9135,53.9704,53.5815,53.6764,22814.0
2020-03-03 11:05:00,56.56,56.59,56.29,56.37,44199.0,53.6384,53.6669,53.3824,53.4583,44199.0
2020-03-03 11:10:00,56.31,56.4,56.1,56.17,24115.0,53.4014,53.4867,53.2022,53.2686,24115.0
2020-03-03 11:15:00,56.14,56.34,55.93,56.07,53540.0,53.2401,53.4298,53.041,53.1738,53540.0
2020-03-03 11:20:00,56.1,56.11,55.66,55.68,65053.0,53.2022,53.2117,52.7849,52.8039,65053.0
2020-03-03 11:25:00,55.69,55.86,55.56,55.63,61389.0,52.8134,52.9746,52.6901,52.7565,61389.0
2020-03-03 11:30:00,55.65,55.96,55.6,55.96,54271.0,52.7755,53.0694,52.728,53.0694,54271.0
2020-03-03 11:35:00,55.94,56.22,55.72,56.2,78038.0,53.0505,53.316,52.8418,53.297,78038.0
2020-03-03 11:40:00,56.21,56.24,55.9,56.14,17845.0,53.3065,53.335,53.0125,53.2401,17845.0
2020-03-03 11:45:00,56.15,56.23,55.97,55.98,23527.0,53.2496,53.3255,53.0789,53.0884,23527.0
2020-03-03 11:50:00,56.03,56.54,56.01,56.46,25104.0,53.1358,53.6195,53.1169,53.5436,25104.0
2020-03-03 11:55:00,56.46,56.72,56.38,56.59,29329.0,53.5436,53.7902,53.4677,53.6669,29329.0
2020-03-03 12:00:00,56.58,56.67,56.5,56.67,39859.0,53.6574,53.7428,53.5815,53.7428,39859.0
2020-03-03 12:05:00,56.64,56.95,56.55,56.91,87274.0,53.7143,54.0083,53.629,53.9704,87274.0
2020-03-03 12:10:00,56.93,56.93,56.56,56.56,32066.0,53.9893,53.9893,53.6384,53.6384,32066.0
2020-03-03 12:15:00,56.55,56.64,56.43,56.62,37254.0,53.629,53.7143,53.5152,53.6953,37254.0
2020-03-03 12:20:00,56.61,56.88,56.5,56.87,45035.0,53.6859,53.9419,53.5815,53.9324,45035.0
2020-03-03 12:25:00,56.91,56.98,56.64,56.64,24842.0,53.9704,54.0368,53.7143,53.7143,24842.0
2020-03-03 12:30:00,56.67,56.69,56.49,56.51,31766.0,53.7428,53.7617,53.5721,53.591,31766.0
2020-03-03 12:35:00,56.48,56.7,56.47,56.69,23640.0,53.5626,53.7712,53.5531,53.7617,23640.0
2020-03-03 12:40:00,56.68,56.75,56.46,56.49,16998.0,53.7522,53.8186,53.5436,53.5721,16998.0
2020-03-03 12:45:00,56.5,56.8,56.5,56.74,37880.0,53.5815,53.8661,53.5815,53.8091,37880.0
2020-03-03 12:50:00,56.75,56.89,56.66,56.75,23454.0,53.8186,53.9514,53.7333,53.8186,23454.0
2020-03-03 12:55:00,56.72,56.73,56.52,56.54,43291.0,53.7902,53.7997,53.6005,53.6195,43291.0
2020-03-03 13:00:00,56.53,56.58,56.39,56.54,18101.0,53.61,53.6574,53.4772,53.6195,18101.0
2020-03-03 13:05:00,56.53,56.58,56.4,56.44,18698.0,53.61,53.6574,53.4867,53.5246,18698.0
2020-03-03 13:10:00,56.43,56.54,56.38,56.44,17749.0,53.5152,53.6195,53.4677,53.5246,17749.0
2020-03-03 13:15:00,56.48,56.54,56.26,56.31,38423.0,53.5626,53.6195,53.3539,53.4014,38423.0
2020-03-03 13:20:00,56.29,56.49,56.2,56.26,21440.0,53.3824,53.5721,53.297,53.3539,21440.0
2020-03-03 13:25:00,56.24,56.33,56.04,56.25,34816.0,53.335,53.4203,53.1453,53.3445,34816.0
2020-03-03 13:30:00,56.24,56.31,56.09,56.25,28209.0,53.335,53.4014,53.1927,53.3445,28209.0
2020-03-03 13:35:00,56.24,56.27,56.11,56.15,56196.0,53.335,53.3634,53.2117,53.2496,56196.0
2020-03-03 13:40:00,56.14,56.15,55.74,55.74,24533.0,53.2401,53.2496,52.8608,52.8608,24533.0
2020-03-03 13:45:00,55.78,55.87,55.69,55.8,25118.0,52.8987,52.9841,52.8134,52.9177,25118.0
2020-03-03 13:50:00,55.8,55.91,55.72,55.78,28381.0,52.9177,53.022,52.8418,52.8987,28381.0
2020-03-03 13:55:00,55.76,55.77,55.41,55.47,36255.0,52.8798,52.8893,52.5478,52.6048,36255.0
2020-03-03 14:00:00,55.47,55.56,55.23,55.31,33368.0,52.6048,52.6901,52.3771,52.453,33368.0
2020-03-03 14:05:00,55.29,55.31,54.71,54.72,54870.0,52.434,52.453,51.884,51.8935,54870.0
2020-03-03 14:10:00,54.69,55.13,54.69,55.12,43623.0,51.865,52.2823,51.865,52.2728,43623.0
2020-03-03 14:15:00,55.12,55.16,54.63,54.67,37499.0,52.2728,52.3108,51.8081,51.8461,37499.0
2020-03-03 14:20:00,54.65,54.85,54.54,54.62,44597.0,51.8271,52.0168,51.7228,51.7987,44597.0
2020-03-03 14:25:00,54.6,55.2,54.58,55.19,50582.0,51.7797,52.3487,51.7607,52.3392,50582.0
2020-03-03 14:30:00,55.18,55.47,55.11,55.41,80634.0,52.3297,52.6048,52.2633,52.5478,80634.0
2020-03-03 14:35:00,55.41,55.43,55.07,55.07,82117.0,52.5478,52.5668,52.2254,52.2254,82117.0
2020-03-03 14:40:00,55.07,55.21,55.03,55.17,122391.0,52.2254,52.3582,52.1875,52.3202,122391.0
2020-03-03 14:45:00,55.16,55.65,55.15,55.64,79508.0,52.3108,52.7755,52.3013,52.766,79508.0
2020-03-03 14:50:00,55.65,55.88,55.49,55.87,133105.0,52.7755,52.9936,52.6237,52.9841,133105.0
2020-03-03 14:55:00,55.85,55.86,55.54,55.67,42199.0,52.9651,52.9746,52.6711,52.7944,42199.0
2020-03-03 15:00:00,55.64,55.97,55.58,55.96,25912.0,52.766,53.0789,52.7091,53.0694,25912.0
2020-03-03 15:05:00,55.94,55.94,55.58,55.77,47878.0,53.0505,53.0505,52.7091,52.8893,47878.0
2020-03-03 15:10:00,55.78,56.04,55.72,55.96,84773.0,52.8987,53.1453,52.8418,53.0694,84773.0
2020-03-03 15:15:00,55.97,56.17,55.86,56.09,41898.0,53.0789,53.2686,52.9746,53.1927,41898.0
2020-03-03 15:20:00,56.11,56.12,55.62,55.66,51303.0,53.2117,53.2212,52.747,52.7849,51303.0
2020-03-03 15:25:00,55.64,56.15,55.62,56.15,47119.0,52.766,53.2496,52.747,53.2496,47119.0
2020-03-03 15:30:00,56.16,56.18,55.59,55.72,65371.0,53.2591,53.2781,52.7186,52.8418,65371.0
2020-03-03 15:35:00,55.72,55.83,55.19,55.24,95574.0,52.8418,52.9462,52.3392,52.3866,95574.0
2020-03-03 15:40:00,55.25,55.83,55.16,55.78,103921.0,52.3961,52.9462,52.3108,52.8987,103921.0
2020-03-03 15:45:00,55.77,55.95,55.6,55.67,122019.0,52.8893,53.06,52.728,52.7944,122019.0
2020-03-03 15:50:00,55.61,55.75,55.3,55.73,139264.0,52.7375,52.8703,52.4435,52.8513,139264.0
2020-03-03 15:55:00,55.72,55.89,55.43,55.58,301173.0,52.8418,53.0031,52.5668,52.7091,301173.0
2020-03-04 09:30:00,56.68,57.51,56.59,57.46,158439.0,53.7522,54.5394,53.6669,54.492,158439.0
2020-03-04 09:35:00,57.48,57.56,56.79,56.86,110170.0,54.5109,54.5868,53.8566,53.923,110170.0
2020-03-04 09:40:00,56.9,57.29,56.9,57.25,73070.0,53.9609,54.3307,53.9609,54.2928,73070.0
2020-03-04 09:45:00,57.26,57.85,57.26,57.53,84085.0,54.3023,54.8618,54.3023,54.5583,84085.0
2020-03-04 09:50:00,57.55,57.94,57.54,57.89,46989.0,54.5773,54.9472,54.5678,54.8997,46989.0
2020-03-04 09:55:00,57.92,57.96,57.66,57.88,56926.0,54.9282,54.9661,54.6816,54.8903,56926.0
2020-03-04 10:00:00,57.91,57.91,57.59,57.68,72828.0,54.9187,54.9187,54.6152,54.7006,72828.0
2020-03-04 10:05:00,57.69,57.72,57.45,57.58,109420.0,54.7101,54.7385,54.4825,54.6058,109420.0
2020-03-04 10:10:00,57.59,57.76,57.46,57.58,71492.0,54.6152,54.7765,54.492,54.6058,71492.0
2020-03-04 10:15:00,57.6,57.75,57.45,57.75,39186.0,54.6247,54.767,54.4825,54.767,39186.0
2020-03-04 10:20:00,57.73,57.73,57.41,57.51,52234.0,54.748,54.748,54.4445,54.5394,52234.0
2020-03-04 10:25:00,57.53,57.56,57.3,57.43,31352.0,54.5583,54.5868,54.3402,54.4635,31352.0
2020-03-04 10:30:00,57.4,57.52,57.28,57.32,51884.0,54.4351,54.5489,54.3213,54.3592,51884.0
2020-03-04 10:35:00,57.31,57.36,57.03,57.08,57521.0,54.3497,54.3971,54.0842,54.1316,57521.0
2020-03-04 10:40:00,57.08,57.14,56.9,57.11,45905.0,54.1316,54.1885,53.9609,54.16,45905.0
2020-03-04 10:45:00,57.11,57.11,56.86,57.01,27725.0,54.16,54.16,53.923,54.0652,27725.0
2020-03-04 10:50:00,57.01,57.03,56.85,56.88,30172.0,54.0652,54.0842,53.9135,53.9419,30172.0
2020-03-04 10:55:00,56.89,56.89,56.69,56.83,44218.0,53.9514,53.9514,53.7617,53.8945,44218.0
2020-03-04 11:00:00,56.85,57.05,56.84,56.9,55685.0,53.9135,54.1031,53.904,53.9609,55685.0
2020-03-04 11:05:00,56.91,57.07,56.77,56.95,60178.0,53.9704,54.1221,53.8376,54.0083,60178.0
2020-03-04 11:10:00,56.98,57.02,56.87,56.91,43637.0,54.0368,54.0747,53.9324,53.9704,43637.0
2020-03-04 11:15:00,56.91,56.95,56.75,56.81,50313.0,53.9704,54.0083,53.8186,53.8755,50313.0
2020-03-04 11:20:00,56.83,56.85,56.56,56.82,151659.0,53.8945,53.9135,53.6384,53.885,151659.0
2020-03-04 11:25:00,56.83,56.93,56.76,56.91,24036.0,53.8945,53.9893,53.8281,53.9704,24036.0
2020-03-04 11:30:00,56.92,56.99,56.77,56.97,66165.0,53.9799,54.0462,53.8376,54.0273,66165.0
2020-03-04 11:35:00,56.97,57.0,56.66,56.78,90145.0,54.0273,54.0557,53.7333,53.8471,90145.0
2020-03-04 11:40:00,56.76,56.76,56.46,56.53,145727.0,53.8281,53.8281,53.5436,53.61,145727.0
2020-03-04 11:45:00,56.53,56.67,56.37,56.42,147484.0,53.61,53.7428,53.4583,53.5057,147484.0
2020-03-04 11:50:00,56.43,56.63,56.41,56.55,86755.0,53.5152,53.7048,53.4962,53.629,86755.0
2020-03-04 11:55:00,56.55,56.63,56.52,56.52,25855.0,53.629,53.7048,53.6005,53.6005,25855.0
2020-03-04 12:00:00,56.53,56.69,56.43,56.49,61222.0,53.61,53.7617,53.5152,53.5721,61222.0
2020-03-04 12:05:00,56.52,56.55,56.32,56.44,39016.0,53.6005,53.629,53.4108,53.5246,39016.0
2020-03-04 12:10:00,56.45,56.55,56.36,56.54,36345.0,53.5341,53.629,53.4488,53.6195,36345.0
2020-03-04 12:15:00,56.55,56.69,56.54,56.64,23035.0,53.629,53.7617,53.6195,53.7143,23035.0
2020-03-04 12:20:00,56.66,56.78,56.66,56.74,30720.0,53.7333,53.8471,53.7333,53.8091,30720.0
2020-03-04 12:25:00,56.72,56.96,56.66,56.92,28565.0,53.7902,54.0178,53.7333,53.9799,28565.0
2020-03-04 12:30:00,56.94,57.02,56.89,57.0,21485.0,53.9988,54.0747,53.9514,54.0557,21485.0
2020-03-04 12:35:00,57.0,57.06,56.97,57.0,16096.0,54.0557,54.1126,54.0273,54.0557,16096.0
2020-03-04 12:40:00,57.01,57.14,56.94,57.08,26251.0,54.0652,54.1885,53.9988,54.1316,26251.0
2020-03-04 12:45:00,57.08,57.31,57.08,57.3,37672.0,54.1316,54.3497,54.1316,54.3402,37672.0
2020-03-04 12:50:00,57.27,57.47,57.23,57.45,41026.0,54.3118,54.5014,54.2738,54.4825,41026.0
2020-03-04 12:55:00,57.46,57.67,57.38,57.65,42528.0,54.492,54.6911,54.4161,54.6721,42528.0
2020-03-04 13:00:00,57.64,57.74,57.6,57.7,40995.0,54.6627,54.7575,54.6247,54.7196,40995.0
2020-03-04 13:05:00,57.69,57.76,57.56,57.6,28444.0,54.7101,54.7765,54.5868,54.6247,28444.0
2020-03-04 13:10:00,57.58,57.65,57.43,57.65,26486.0,54.6058,54.6721,54.4635,54.6721,26486.0
2020-03-04 13:15:00,57.66,57.71,57.58,57.71,19196.0,54.6816,54.729,54.6058,54.729,19196.0
2020-03-04 13:20:00,57.7,57.8,57.69,57.8,30792.0,54.7196,54.8144,54.7101,54.8144,30792.0
2020-03-04 13:25:00,57.8,57.87,57.69,57.76,40135.0,54.8144,54.8808,54.7101,54.7765,40135.0
2020-03-04 13:30:00,57.79,57.91,57.77,57.89,38481.0,54.8049,54.9187,54.7859,54.8997,38481.0
2020-03-04 13:35:00,57.9,57.91,57.67,57.68,49881.0,54.9092,54.9187,54.6911,54.7006,49881.0
2020-03-04 13:40:00,57.66,57.69,57.49,57.55,77709.0,54.6816,54.7101,54.5204,54.5773,77709.0
2020-03-04 13:45:00,57.51,57.57,57.49,57.55,24780.0,54.5394,54.5963,54.5204,54.5773,24780.0
2020-03-04 13:50:00,57.56,57.72,57.56,57.72,31159.0,54.5868,54.7385,54.5868,54.7385,31159.0
2020-03-04 13:55:00,57.71,57.83,57.65,57.83,33340.0,54.729,54.8428,54.6721,54.8428,33340.0
2020-03-04 14:00:00,57.84,57.89,57.73,57.73,107746.0,54.8523,54.8997,54.748,54.748,107746.0
2020-03-04 14:05:00,57.74,57.89,57.7,57.86,67445.0,54.7575,54.8997,54.7196,54.8713,67445.0
2020-03-04 14:10:00,57.86,57.92,57.77,57.82,80302.0,54.8713,54.9282,54.7859,54.8334,80302.0
2020-03-04 14:15:00,57.81,57.9,57.74,57.85,74059.0,54.8239,54.9092,54.7575,54.8618,74059.0
2020-03-04 14:20:00,57.84,57.97,57.79,57.96,78723.0,54.8523,54.9756,54.8049,54.9661,78723.0
2020-03-04 14:25:00,57.96,58.03,57.84,57.85,109027.0,54.9661,55.0325,54.8523,54.8618,109027.0
2020-03-04 14:30:00,57.87,57.93,57.77,57.78,73809.0,54.8808,54.9377,54.7859,54.7954,73809.0
2020-03-04 14:35:00,57.78,57.8,57.71,57.75,111604.0,54.7954,54.8144,54.729,54.767,111604.0
2020-03-04 14:40:00,57.76,57.93,57.76,57.92,46555.0,54.7765,54.9377,54.7765,54.9282,46555.0
2020-03-04 14:45:00,57.92,57.92,57.75,57.85,62444.0,54.9282,54.9282,54.767,54.8618,62444.0
2020-03-04 14:50:00,57.85,57.93,57.63,57.7,136928.0,54.8618,54.9377,54.6532,54.7196,136928.0
2020-03-04 14:55:00,57.7,57.86,57.69,57.75,73232.0,54.7196,54.8713,54.7101,54.767,73232.0
2020-03-04 15:00:00,57.75,57.76,57.68,57.76,43294.0,54.767,54.7765,54.7006,54.7765,43294.0
2020-03-04 15:05:00,57.76,57.85,57.75,57.84,48130.0,54.7765,54.8618,54.767,54.8523,48130.0
2020-03-04 15:10:00,57.84,57.93,57.82,57.89,48831.0,54.8523,54.9377,54.8334,54.8997,48831.0
2020-03-04 15:15:00,57.87,57.91,57.76,57.79,29734.0,54.8808,54.9187,54.7765,54.8049,29734.0
2020-03-04 15:20:00,57.8,57.9,57.79,57.86,51796.0,54.8144,54.9092,54.8049,54.8713,51796.0
2020-03-04 15:25:00,57.86,57.93,57.85,57.92,60681.0,54.8713,54.9377,54.8618,54.9282,60681.0
2020-03-04 15:30:00,57.92,58.17,57.86,58.17,105419.0,54.9282,55.1653,54.8713,55.1653,105419.0
2020-03-04 15:35:00,58.17,58.25,58.04,58.24,100072.0,55.1653,55.2412,55.042,55.2317,100072.0
2020-03-04 15:40:00,58.25,58.34,58.11,58.15,94466.0,55.2412,55.3265,55.1084,55.1463,94466.0
2020-03-04 15:45:00,58.14,58.22,58.01,58.19,112612.0,55.1368,55.2127,55.0135,55.1843,112612.0
2020-03-04 15:50:00,58.19,58.54,58.18,58.51,210540.0,55.1843,55.5162,55.1748,55.4877,210540.0
2020-03-04 15:55:00,58.5,58.59,58.47,58.55,410463.0,55.4782,55.5636,55.4498,55.5257,410463.0
2020-03-05 09:30:00,57.4,57.47,57.05,57.39,102388.0,54.4351,54.5014,54.1031,54.4256,102388.0
2020-03-05 09:35:00,57.39,57.78,57.3,57.76,39023.0,54.4256,54.7954,54.3402,54.7765,39023.0
2020-03-05 09:40:00,57.77,57.79,57.39,57.52,24995.0,54.7859,54.8049,54.4256,54.5489,24995.0
2020-03-05 09:45:00,57.52,57.58,57.34,57.45,39830.0,54.5489,54.6058,54.3782,54.4825,39830.0
2020-03-05 09:50:00,57.45,57.63,57.4,57.44,51735.0,54.4825,54.6532,54.4351,54.473,51735.0
2020-03-05 09:55:00,57.44,57.46,57.2,57.29,39976.0,54.473,54.492,54.2454,54.3307,39976.0
2020-03-05 10:00:00,57.29,57.38,57.17,57.29,32290.0,54.3307,54.4161,54.2169,54.3307,32290.0
2020-03-05 10:05:00,57.25,57.34,57.23,57.28,23965.0,54.2928,54.3782,54.2738,54.3213,23965.0
2020-03-05 10:10:00,57.27,57.65,57.26,57.6,31855.0,54.3118,54.6721,54.3023,54.6247,31855.0
2020-03-05 10:15:00,57.58,57.58,57.38,57.49,22308.0,54.6058,54.6058,54.4161,54.5204,22308.0
2020-03-05 10:20:00,57.55,57.65,57.46,57.51,25968.0,54.5773,54.6721,54.492,54.5394,25968.0
2020-03-05 10:25:00,57.51,57.51,57.27,57.33,27979.0,54.5394,54.5394,54.3118,54.3687,27979.0
2020-03-05 10:30:00,57.32,57.52,57.32,57.44,17934.0,54.3592,54.5489,54.3592,54.473,17934.0
2020-03-05 10:35:00,57.43,57.48,57.36,57.44,30422.0,54.4635,54.5109,54.3971,54.473,30422.0
2020-03-05 10:40:00,57.44,57.53,57.38,57.38,45285.0,54.473,54.5583,54.4161,54.4161,45285.0
2020-03-05 10:45:00,57.38,57.58,57.31,57.52,32713.0,54.4161,54.6058,54.3497,54.5489,32713.0
2020-03-05 10:50:00,57.54,57.74,57.48,57.74,10835.0,54.5678,54.7575,54.5109,54.7575,10835.0
2020-03-05 10:55:00,57.74,57.74,57.61,57.61,18480.0,54.7575,54.7575,54.6342,54.6342,18480.0
2020-03-05 11:00:00,57.61,57.78,57.59,57.74,21642.0,54.6342,54.7954,54.6152,54.7575,21642.0
2020-03-05 11:05:00,57.77,57.98,57.77,57.94,19982.0,54.7859,54.9851,54.7859,54.9472,19982.0
2020-03-05 11:10:00,57.93,58.13,57.92,58.12,17107.0,54.9377,55.1274,54.9282,55.1179,17107.0
2020-03-05 11:15:00,58.11,58.29,58.11,58.15,31222.0,55.1084,55.2791,55.1084,55.1463,31222.0
2020-03-05 11:20:00,58.17,58.31,58.14,58.19,53550.0,55.1653,55.2981,55.1368,55.1843,53550.0
2020-03-05 11:25:00,58.19,58.4,58.17,58.35,38581.0,55.1843,55.3834,55.1653,55.336,38581.0
2020-03-05 11:30:00,58.35,58.38,58.14,58.22,28826.0,55.336,55.3644,55.1368,55.2127,28826.0
2020-03-05 11:35:00,58.21,58.23,58.08,58.1,32643.0,55.2032,55.2222,55.0799,55.0989,32643.0
2020-03-05 11:40:00,58.1,58.13,57.99,58.04,30466.0,55.0989,55.1274,54.9946,55.042,30466.0
2020-03-05 11:45:00,58.04,58.24,58.02,58.21,28864.0,55.042,55.2317,55.023,55.2032,28864.0
2020-03-05 11:50:00,58.21,58.28,58.09,58.13,19830.0,55.2032,55.2696,55.0894,55.1274,19830.0
2020-03-05 11:55:00,58.15,58.15,58.0,58.12,24337.0,55.1463,55.1463,55.0041,55.1179,24337.0
2020-03-05 12:00:00,58.13,58.18,57.93,57.98,37085.0,55.1274,55.1748,54.9377,54.9851,37085.0
2020-03-05 12:05:00,57.98,58.02,57.94,58.0,35083.0,54.9851,55.023,54.9472,55.0041,35083.0
2020-03-05 12:10:00,57.98,58.08,57.9,57.91,30545.0,54.9851,55.0799,54.9092,54.9187,30545.0
2020-03-05 12:15:00,57.91,58.0,57.82,57.9,38367.0,54.9187,55.0041,54.8334,54.9092,38367.0
2020-03-05 12:20:00,57.91,58.0,57.78,57.79,30444.0,54.9187,55.0041,54.7954,54.8049,30444.0
2020-03-05 12:25:00,57.81,57.94,57.79,57.9,31146.0,54.8239,54.9472,54.8049,54.9092,31146.0
2020-03-05 12:30:00,57.9,57.98,57.89,57.92,11688.0,54.9092,54.9851,54.8997,54.9282,11688.0
2020-03-05 12:35:00,57.93,57.97,57.64,57.64,17891.0,54.9377,54.9756,54.6627,54.6627,17891.0
2020-03-05 12:40:00,57.63,57.63,57.39,57.48,23513.0,54.6532,54.6532,54.4256,54.5109,23513.0
2020-03-05 12:45:00,57.47,57.57,57.4,57.56,53540.0,54.5014,54.5963,54.4351,54.5868,53540.0
2020-03-05 12:50:00,57.53,57.54,57.28,57.34,58174.0,54.5583,54.5678,54.3213,54.3782,58174.0
2020-03-05 12:55:00,57.35,57.38,57.24,57.24,71009.0,54.3876,54.4161,54.2833,54.2833,71009.0
2020-03-05 13:00:00,57.23,57.36,57.14,57.14,49126.0,54.2738,54.3971,54.1885,54.1885,49126.0
2020-03-05 13:05:00,57.15,57.24,56.9,56.93,28706.0,54.198,54.2833,53.9609,53.9893,28706.0
2020-03-05 13:10:00,56.93,56.98,56.82,56.82,18212.0,53.9893,54.0368,53.885,53.885,18212.0
2020-03-05 13:15:00,56.81,57.01,56.72,57.0,34970.0,53.8755,54.0652,53.7902,54.0557,34970.0
2020-03-05 13:20:00,57.0,57.04,56.89,56.97,31804.0,54.0557,54.0937,53.9514,54.0273,31804.0
2020-03-05 13:25:00,57.0,57.16,56.98,57.16,42404.0,54.0557,54.2075,54.0368,54.2075,42404.0
2020-03-05 13:30:00,57.18,57.26,57.09,57.24,38839.0,54.2264,54.3023,54.1411,54.2833,38839.0
2020-03-05 13:35:00,57.28,57.32,57.12,57.17,48812.0,54.3213,54.3592,54.1695,54.2169,48812.0
2020-03-05 13:40:00,57.16,57.25,57.14,57.15,30186.0,54.2075,54.2928,54.1885,54.198,30186.0
2020-03-05 13:45:00,57.14,57.33,57.12,57.23,27643.0,54.1885,54.3687,54.1695,54.2738,27643.0
2020-03-05 13:50:00,57.22,57.27,57.02,57.02,20065.0,54.2644,54.3118,54.0747,54.0747,20065.0
2020-03-05 13:55:00,57.02,57.17,57.01,57.17,22190.0,54.0747,54.2169,54.0652,54.2169,22190.0
2020-03-05 14:00:00,57.17,57.18,56.79,56.81,19229.0,54.2169,54.2264,53.8566,53.8755,19229.0
2020-03-05 14:05:00,56.8,56.95,56.8,56.88,16242.0,53.8661,54.0083,53.8661,53.9419,16242.0
2020-03-05 14:10:00,56.88,57.06,56.88,57.02,55298.0,53.9419,54.1126,53.9419,54.0747,55298.0
2020-03-05 14:15:00,57.02,57.04,56.91,56.93,121084.0,54.0747,54.0937,53.9704,53.9893,121084.0
2020-03-05 14:20:00,56.94,56.96,56.82,56.83,48721.0,53.9988,54.0178,53.885,53.8945,48721.0
2020-03-05 14:25:00,56.83,56.91,56.71,56.8,37144.0,53.8945,53.9704,53.7807,53.8661,37144.0
2020-03-05 14:30:00,56.8,56.97,56.79,56.84,20135.0,53.8661,54.0273,53.8566,53.904,20135.0
2020-03-05 14:35:00,56.82,57.04,56.79,56.98,33071.0,53.885,54.0937,53.8566,54.0368,33071.0
2020-03-05 14:40:00,56.97,57.02,56.83,56.84,39353.0,54.0273,54.0747,53.8945,53.904,39353.0
2020-03-05 14:45:00,56.83,56.86,56.76,56.86,32131.0,53.8945,53.923,53.8281,53.923,32131.0
2020-03-05 14:50:00,56.87,56.9,56.64,56.64,27508.0,53.9324,53.9609,53.7143,53.7143,27508.0
2020-03-05 14:55:00,56.66,56.84,56.66,56.74,19390.0,53.7333,53.904,53.7333,53.8091,19390.0
2020-03-05 15:00:00,56.77,56.78,56.59,56.66,29458.0,53.8376,53.8471,53.6669,53.7333,29458.0
2020-03-05 15:05:00,56.65,56.79,56.62,56.75,38138.0,53.7238,53.8566,53.6953,53.8186,38138.0
2020-03-05 15:10:00,56.73,56.76,56.45,56.51,52202.0,53.7997,53.8281,53.5341,53.591,52202.0
2020-03-05 15:15:00,56.5,56.57,56.42,56.53,32362.0,53.5815,53.6479,53.5057,53.61,32362.0
2020-03-05 15:20:00,56.53,56.69,56.5,56.64,38057.0,53.61,53.7617,53.5815,53.7143,38057.0
2020-03-05 15:25:00,56.64,56.8,56.55,56.75,46033.0,53.7143,53.8661,53.629,53.8186,46033.0
2020-03-05 15:30:00,56.74,56.97,56.65,56.9,47152.0,53.8091,54.0273,53.7238,53.9609,47152.0
2020-03-05 15:35:00,56.88,56.95,56.66,56.67,45185.0,53.9419,54.0083,53.7333,53.7428,45185.0
2020-03-05 15:40:00,56.69,56.79,56.57,56.75,58712.0,53.7617,53.8566,53.6479,53.8186,58712.0
2020-03-05 15:45:00,56.75,56.76,56.57,56.65,60496.0,53.8186,53.8281,53.6479,53.7238,60496.0
2020-03-05 15:50:00,56.65,56.88,56.54,56.57,146287.0,53.7238,53.9419,53.6195,53.6479,146287.0
2020-03-05 15:55:00,56.57,56.8,56.49,56.7,207410.0,53.6479,53.8661,53.5721,53.7712,207410.0
2020-03-06 09:30:00,54.71,54.99,54.32,54.53,277838.0,51.884,52.1495,51.5142,51.7133,277838.0
2020-03-06 09:35:00,54.52,54.83,54.29,54.72,175321.0,51.7038,51.9978,51.4857,51.8935,175321.0
2020-03-06 09:40:00,54.68,54.72,54.11,54.11,97844.0,51.8556,51.8935,51.315,51.315,97844.0
2020-03-06 09:45:00,54.1,54.37,54.03,54.27,89521.0,51.3055,51.5616,51.2391,51.4667,89521.0
2020-03-06 09:50:00,54.26,54.35,53.92,54.06,69035.0,51.4573,51.5426,51.1348,51.2676,69035.0
2020-03-06 09:55:00,54.03,54.08,53.61,54.03,97235.0,51.2391,51.2865,50.8408,51.2391,97235.0
2020-03-06 10:00:00,54.05,54.26,54.0,54.07,179671.0,51.2581,51.4573,51.2107,51.2771,179671.0
2020-03-06 10:05:00,54.09,54.41,54.08,54.28,115217.0,51.296,51.5995,51.2865,51.4762,115217.0
2020-03-06 10:10:00,54.28,54.46,54.2,54.37,95721.0,51.4762,51.6469,51.4004,51.5616,95721.0
2020-03-06 10:15:00,54.34,54.68,54.33,54.48,125667.0,51.5331,51.8556,51.5236,51.6659,125667.0
2020-03-06 10:20:00,54.47,54.59,54.39,54.5,52873.0,51.6564,51.7702,51.5805,51.6849,52873.0
2020-03-06 10:25:00,54.51,54.71,54.47,54.66,93704.0,51.6943,51.884,51.6564,51.8366,93704.0
2020-03-06 10:30:00,54.65,54.79,54.45,54.49,44340.0,51.8271,51.9599,51.6374,51.6754,44340.0
2020-03-06 10:35:00,54.47,54.6,54.39,54.47,42165.0,51.6564,51.7797,51.5805,51.6564,42165.0
2020-03-06 10:40:00,54.45,54.6,54.42,54.54,62345.0,51.6374,51.7797,51.609,51.7228,62345.0
2020-03-06 10:45:00,54.53,54.72,54.47,54.7,79280.0,51.7133,51.8935,51.6564,51.8745,79280.0
2020-03-06 10:50:00,54.73,54.87,54.63,54.83,68226.0,51.903,52.0357,51.8081,51.9978,68226.0
2020-03-06 10:55:00,54.83,55.07,54.81,55.03,93418.0,51.9978,52.2254,51.9788,52.1875,93418.0
2020-03-06 11:00:00,55.04,55.06,54.85,54.94,52754.0,52.197,52.2159,52.0168,52.1021,52754.0
2020-03-06 11:05:00,54.94,55.04,54.8,54.88,42871.0,52.1021,52.197,51.9694,52.0452,42871.0
2020-03-06 11:10:00,54.85,55.08,54.82,54.85,53136.0,52.0168,52.2349,51.9883,52.0168,53136.0
2020-03-06 11:15:00,54.84,54.97,54.78,54.88,40858.0,52.0073,52.1306,51.9504,52.0452,40858.0
2020-03-06 11:20:00,54.89,55.01,54.75,54.75,41037.0,52.0547,52.1685,51.9219,51.9219,41037.0
2020-03-06 11:25:00,54.73,54.96,54.71,54.83,77007.0,51.903,52.1211,51.884,51.9978,77007.0
2020-03-06 11:30:00,54.8,55.05,54.8,54.94,56746.0,51.9694,52.2064,51.9694,52.1021,56746.0
2020-03-06 11:35:00,54.89,54.93,54.71,54.81,23963.0,52.0547,52.0926,51.884,51.9788,23963.0
2020-03-06 11:40:00,54.8,54.8,54.5,54.55,20325.0,51.9694,51.9694,51.6849,51.7323,20325.0
2020-03-06 11:45:00,54.53,54.58,54.48,54.51,24794.0,51.7133,51.7607,51.6659,51.6943,24794.0
2020-03-06 11:50:00,54.51,54.74,54.5,54.73,30563.0,51.6943,51.9125,51.6849,51.903,30563.0
2020-03-06 11:55:00,54.68,54.73,54.55,54.57,27801.0,51.8556,51.903,51.7323,51.7512,27801.0
2020-03-06 12:00:00,54.57,54.59,54.47,54.51,51998.0,51.7512,51.7702,51.6564,51.6943,51998.0
2020-03-06 12:05:00,54.51,54.6,54.48,54.56,44205.0,51.6943,51.7797,51.6659,51.7418,44205.0
2020-03-06 12:10:00,54.56,54.64,54.46,54.48,46740.0,51.7418,51.8176,51.6469,51.6659,46740.0
2020-03-06 12:15:00,54.46,54.49,54.25,54.25,26479.0,51.6469,51.6754,51.4478,51.4478,26479.0
2020-03-06 12:20:00,54.23,54.44,54.2,54.33,25657.0,51.4288,51.628,51.4004,51.5236,25657.0
2020-03-06 12:25:00,54.32,54.34,54.15,54.18,20904.0,51.5142,51.5331,51.3529,51.3814,20904.0
2020-03-06 12:30:00,54.19,54.5,54.14,54.47,31487.0,51.3909,51.6849,51.3435,51.6564,31487.0
2020-03-06 12:35:00,54.5,54.58,54.37,54.4,39925.0,51.6849,51.7607,51.5616,51.59,39925.0
2020-03-06 12:40:00,54.39,54.51,54.36,54.5,15748.0,51.5805,51.6943,51.5521,51.6849,15748.0
2020-03-06 12:45:00,54.5,54.56,54.36,54.37,20892.0,51.6849,51.7418,51.5521,51.5616,20892.0
2020-03-06 12:50:00,54.37,54.41,54.29,54.3,23698.0,51.5616,51.5995,51.4857,51.4952,23698.0
2020-03-06 12:55:00,54.31,54.35,54.25,54.29,24159.0,51.5047,51.5426,51.4478,51.4857,24159.0
2020-03-06 13:00:00,54.29,54.43,54.21,54.26,148457.0,51.4857,51.6185,51.4098,51.4573,148457.0
2020-03-06 13:05:00,54.24,54.49,54.24,54.4,22101.0,51.4383,51.6754,51.4383,51.59,22101.0
2020-03-06 13:10:00,54.4,54.47,54.35,54.43,19759.0,51.59,51.6564,51.5426,51.6185,19759.0
2020-03-06 13:15:00,54.44,54.57,54.44,54.55,13479.0,51.628,51.7512,51.628,51.7323,13479.0
2020-03-06 13:20:00,54.55,54.84,54.55,54.81,49900.0,51.7323,52.0073,51.7323,51.9788,49900.0
2020-03-06 13:25:00,54.82,54.82,54.63,54.67,21035.0,51.9883,51.9883,51.8081,51.8461,21035.0
2020-03-06 13:30:00,54.68,54.71,54.51,54.54,26209.0,51.8556,51.884,51.6943,51.7228,26209.0
2020-03-06 13:35:00,54.52,54.71,54.43,54.62,25021.0,51.7038,51.884,51.6185,51.7987,25021.0
2020-03-06 13:40:00,54.62,54.7,54.51,54.55,26704.0,51.7987,51.8745,51.6943,51.7323,26704.0
2020-03-06 13:45:00,54.54,54.56,54.29,54.34,18103.0,51.7228,51.7418,51.4857,51.5331,18103.0
2020-03-06 13:50:00,54.34,54.41,54.21,54.21,13411.0,51.5331,51.5995,51.4098,51.4098,13411.0
2020-03-06 13:55:00,54.19,54.22,54.01,54.03,33755.0,51.3909,51.4193,51.2202,51.2391,33755.0
2020-03-06 14:00:00,54.06,54.07,53.9,53.95,22005.0,51.2676,51.2771,51.1158,51.1633,22005.0
2020-03-06 14:05:00,53.96,54.0,53.78,53.81,21465.0,51.1727,51.2107,51.002,51.0305,21465.0
2020-03-06 14:10:00,53.8,53.85,53.76,53.85,50585.0,51.021,51.0684,50.9831,51.0684,50585.0
2020-03-06 14:15:00,53.82,53.91,53.73,53.79,18844.0,51.04,51.1253,50.9546,51.0115,18844.0
2020-03-06 14:20:00,53.77,54.0,53.68,53.93,32353.0,50.9926,51.2107,50.9072,51.1443,32353.0
2020-03-06 14:25:00,53.94,54.02,53.83,53.85,27380.0,51.1538,51.2296,51.0495,51.0684,27380.0
2020-03-06 14:30:00,53.85,53.91,53.7,53.71,19056.0,51.0684,51.1253,50.9262,50.9357,19056.0
2020-03-06 14:35:00,53.71,53.73,53.47,53.49,31061.0,50.9357,50.9546,50.7081,50.727,31061.0
2020-03-06 14:40:00,53.5,53.52,53.4,53.46,39850.0,50.7365,50.7555,50.6417,50.6986,39850.0
2020-03-06 14:45:00,53.45,53.57,53.33,53.34,48399.0,50.6891,50.8029,50.5753,50.5848,48399.0
2020-03-06 14:50:00,53.33,53.37,53.16,53.26,92163.0,50.5753,50.6132,50.4141,50.5089,92163.0
2020-03-06 14:55:00,53.28,53.43,53.22,53.42,64007.0,50.5279,50.6701,50.471,50.6606,64007.0
2020-03-06 15:00:00,53.42,53.54,53.41,53.44,50009.0,50.6606,50.7744,50.6512,50.6796,50009.0
2020-03-06 15:05:00,53.49,53.52,53.4,53.42,62045.0,50.727,50.7555,50.6417,50.6606,62045.0
2020-03-06 15:10:00,53.42,53.62,53.36,53.47,70845.0,50.6606,50.8503,50.6037,50.7081,70845.0
2020-03-06 15:15:00,53.48,53.79,53.48,53.76,77845.0,50.7175,51.0115,50.7175,50.9831,77845.0
2020-03-06 15:20:00,53.77,53.84,53.55,53.76,53797.0,50.9926,51.0589,50.7839,50.9831,53797.0
2020-03-06 15:25:00,53.76,53.83,53.67,53.71,48244.0,50.9831,51.0495,50.8977,50.9357,48244.0
2020-03-06 15:30:00,53.69,54.18,53.6,54.11,69575.0,50.9167,51.3814,50.8313,51.315,69575.0
2020-03-06 15:35:00,54.09,54.23,53.96,53.98,56592.0,51.296,51.4288,51.1727,51.1917,56592.0
2020-03-06 15:40:00,54.0,54.34,53.97,54.31,82641.0,51.2107,51.5331,51.1822,51.5047,82641.0
2020-03-06 15:45:00,54.34,54.46,54.18,54.44,82895.0,51.5331,51.6469,51.3814,51.628,82895.0
2020-03-06 15:50:00,54.42,54.82,54.39,54.71,163436.0,51.609,51.9883,51.5805,51.884,163436.0
2020-03-06 15:55:00,54.72,55.13,54.69,54.8,217541.0,51.8935,52.2823,51.865,51.9694,217541.0
2020-03-09 09:30:00,51.25,51.56,51.1,51.56,600.0,48.6027,48.8967,48.4605,48.8967,600.0
2020-03-09 09:35:00,51.56,51.56,51.56,51.56,0.0,48.8967,48.8967,48.8967,48.8967,0.0
2020-03-09 09:40:00,51.56,51.56,51.56,51.56,0.0,48.8967,48.8967,48.8967,48.8967,0.0
2020-03-09 09:45:00,50.0,51.28,48.73,48.73,123686.0,47.4173,48.6312,46.2129,46.2129,123686.0
2020-03-09 09:50:00,48.92,50.14,48.48,50.14,76311.0,46.3931,47.5501,45.9758,47.5501,76311.0
2020-03-09 09:55:00,50.13,50.96,50.03,50.82,44816.0,47.5406,48.3277,47.4457,48.1949,44816.0
2020-03-09 10:00:00,50.86,50.94,50.59,50.68,61984.0,48.2329,48.3087,47.9768,48.0622,61984.0
2020-03-09 10:05:00,50.69,51.17,50.68,50.99,87741.0,48.0717,48.5269,48.0622,48.3562,87741.0
2020-03-09 10:10:00,50.98,51.04,50.6,50.87,51154.0,48.3467,48.4036,47.9863,48.2424,51154.0
2020-03-09 10:15:00,50.88,51.12,50.68,50.95,82489.0,48.2518,48.4794,48.0622,48.3182,82489.0
2020-03-09 10:20:00,50.95,51.22,50.49,50.5,154666.0,48.3182,48.5743,47.882,47.8915,154666.0
2020-03-09 10:25:00,50.5,50.87,50.49,50.73,58103.0,47.8915,48.2424,47.882,48.1096,58103.0
2020-03-09 10:30:00,50.73,50.85,50.63,50.66,47800.0,48.1096,48.2234,48.0148,48.0432,47800.0
2020-03-09 10:35:00,50.64,50.65,50.3,50.44,50627.0,48.0242,48.0337,47.7018,47.8346,50627.0
2020-03-09 10:40:00,50.45,50.69,50.41,50.42,56061.0,47.8441,48.0717,47.8061,47.8156,56061.0
2020-03-09 10:45:00,50.44,50.55,50.29,50.31,36542.0,47.8346,47.9389,47.6923,47.7113,36542.0
2020-03-09 10:50:00,50.34,50.38,49.97,50.06,47687.0,47.7397,47.7777,47.3888,47.4742,47687.0
2020-03-09 10:55:00,50.05,50.24,49.94,50.01,34804.0,47.4647,47.6449,47.3604,47.4268,34804.0
2020-03-09 11:00:00,50.0,50.03,49.76,49.81,72278.0,47.4173,47.4457,47.1897,47.2371,72278.0
2020-03-09 11:05:00,49.81,50.09,49.77,49.92,38008.0,47.2371,47.5026,47.1992,47.3414,38008.0
2020-03-09 11:10:00,49.88,50.04,49.85,49.92,38267.0,47.3035,47.4552,47.275,47.3414,38267.0
2020-03-09 11:15:00,49.89,50.48,49.87,50.42,39749.0,47.313,47.8725,47.294,47.8156,39749.0
2020-03-09 11:20:00,50.39,50.68,50.31,50.67,33355.0,47.7872,48.0622,47.7113,48.0527,33355.0
2020-03-09 11:25:00,50.68,50.68,50.48,50.56,34368.0,48.0622,48.0622,47.8725,47.9484,34368.0
2020-03-09 11:30:00,50.48,50.58,50.31,50.55,28379.0,47.8725,47.9673,47.7113,47.9389,28379.0
2020-03-09 11:35:00,50.55,50.95,50.55,50.86,46664.0,47.9389,48.3182,47.9389,48.2329,46664.0
2020-03-09 11:40:00,50.83,50.84,50.48,50.66,48496.0,48.2044,48.2139,47.8725,48.0432,48496.0
2020-03-09 11:45:00,50.66,50.99,50.66,50.93,15229.0,48.0432,48.3562,48.0432,48.2993,15229.0
2020-03-09 11:50:00,50.95,51.01,50.8,50.81,21226.0,48.3182,48.3751,48.176,48.1855,21226.0
2020-03-09 11:55:00,50.8,50.93,50.65,50.65,20292.0,48.176,48.2993,48.0337,48.0337,20292.0
2020-03-09 12:00:00,50.64,50.73,50.52,50.67,23487.0,48.0242,48.1096,47.9104,48.0527,23487.0
2020-03-09 12:05:00,50.64,51.17,50.62,51.12,24248.0,48.0242,48.5269,48.0053,48.4794,24248.0
2020-03-09 12:10:00,51.11,51.31,51.09,51.2,26309.0,48.47,48.6596,48.451,48.5553,26309.0
2020-03-09 12:15:00,51.2,51.32,50.92,50.98,22301.0,48.5553,48.6691,48.2898,48.3467,22301.0
2020-03-09 12:20:00,50.96,51.05,50.84,50.91,23162.0,48.3277,48.4131,48.2139,48.2803,23162.0
2020-03-09 12:25:00,50.86,50.92,50.63,50.66,26125.0,48.2329,48.2898,48.0148,48.0432,26125.0
2020-03-09 12:30:00,50.64,50.7,50.42,50.45,14685.0,48.0242,48.0811,47.8156,47.8441,14685.0
2020-03-09 12:35:00,50.46,50.61,50.32,50.56,103680.0,47.8535,47.9958,47.7208,47.9484,103680.0
2020-03-09 12:40:00,50.56,50.61,50.38,50.41,24804.0,47.9484,47.9958,47.7777,47.8061,24804.0
2020-03-09 12:45:00,50.42,50.5,50.32,50.47,20377.0,47.8156,47.8915,47.7208,47.863,20377.0
2020-03-09 12:50:00,50.48,50.62,50.44,50.57,12047.0,47.8725,48.0053,47.8346,47.9579,12047.0
2020-03-09 12:55:00,50.57,50.67,50.52,50.63,15645.0,47.9579,48.0527,47.9104,48.0148,15645.0
2020-03-09 13:00:00,50.61,50.76,50.55,50.55,17163.0,47.9958,48.138,47.9389,47.9389,17163.0
2020-03-09 13:05:00,50.55,50.57,50.43,50.45,23793.0,47.9389,47.9579,47.8251,47.8441,23793.0
2020-03-09 13:10:00,50.43,50.77,50.43,50.77,21756.0,47.8251,48.1475,47.8251,48.1475,21756.0
2020-03-09 13:15:00,50.75,50.75,50.56,50.59,18591.0,48.1286,48.1286,47.9484,47.9768,18591.0
2020-03-09 13:20:00,50.58,50.58,50.43,50.55,18367.0,47.9673,47.9673,47.8251,47.9389,18367.0
2020-03-09 13:25:00,50.56,50.64,50.46,50.51,46303.0,47.9484,48.0242,47.8535,47.901,46303.0
2020-03-09 13:30:00,50.51,50.52,50.17,50.21,23809.0,47.901,47.9104,47.5785,47.6165,23809.0
2020-03-09 13:35:00,50.21,50.27,49.95,49.95,21518.0,47.6165,47.6734,47.3699,47.3699,21518.0
2020-03-09 13:40:00,49.96,50.07,49.85,49.89,41023.0,47.3794,47.4837,47.275,47.313,41023.0
2020-03-09 13:45:00,49.9,50.09,49.83,50.0,28820.0,47.3225,47.5026,47.2561,47.4173,28820.0
2020-03-09 13:50:00,49.99,50.0,49.87,49.91,26633.0,47.4078,47.4173,47.294,47.3319,26633.0
2020-03-09 13:55:00,49.87,50.02,49.84,49.88,19203.0,47.294,47.4363,47.2656,47.3035,19203.0
2020-03-09 14:00:00,49.88,49.95,49.63,49.67,28169.0,47.3035,47.3699,47.0664,47.1043,28169.0
2020-03-09 14:05:00,49.62,49.87,49.56,49.72,25147.0,47.0569,47.294,47.0,47.1518,25147.0
2020-03-09 14:10:00,49.7,49.86,49.65,49.73,55079.0,47.1328,47.2845,47.0854,47.1612,55079.0
2020-03-09 14:15:00,49.74,50.07,49.72,49.95,50033.0,47.1707,47.4837,47.1518,47.3699,50033.0
2020-03-09 14:20:00,49.98,50.02,49.79,49.81,27667.0,47.3983,47.4363,47.2181,47.2371,27667.0
2020-03-09 14:25:00,49.79,49.8,49.68,49.69,25196.0,47.2181,47.2276,47.1138,47.1233,25196.0
2020-03-09 14:30:00,49.68,49.73,49.5,49.56,48431.0,47.1138,47.1612,46.9431,47.0,48431.0
2020-03-09 14:35:00,49.56,49.67,49.49,49.67,45555.0,47.0,47.1043,46.9336,47.1043,45555.0
2020-03-09 14:40:00,49.68,49.7,49.27,49.35,45172.0,47.1138,47.1328,46.725,46.8009,45172.0
2020-03-09 14:45:00,49.35,49.62,49.3,49.32,60736.0,46.8009,47.0569,46.7535,46.7724,60736.0
2020-03-09 14:50:00,49.32,49.73,49.32,49.55,69394.0,46.7724,47.1612,46.7724,46.9905,69394.0
2020-03-09 14:55:00,49.54,49.79,49.53,49.65,56595.0,46.9811,47.2181,46.9716,47.0854,56595.0
2020-03-09 15:00:00,49.65,49.67,49.24,49.67,77129.0,47.0854,47.1043,46.6966,47.1043,77129.0
2020-03-09 15:05:00,49.67,49.71,49.34,49.4,67714.0,47.1043,47.1423,46.7914,46.8483,67714.0
2020-03-09 15:10:00,49.39,49.39,49.19,49.25,79289.0,46.8388,46.8388,46.6491,46.706,79289.0
2020-03-09 15:15:00,49.24,49.56,49.18,49.41,68635.0,46.6966,47.0,46.6397,46.8578,68635.0
2020-03-09 15:20:00,49.41,49.87,49.39,49.8,86729.0,46.8578,47.294,46.8388,47.2276,86729.0
2020-03-09 15:25:00,49.8,49.9,49.56,49.58,80425.0,47.2276,47.3225,47.0,47.019,80425.0
2020-03-09 15:30:00,49.55,49.61,49.29,49.42,86818.0,46.9905,47.0474,46.744,46.8673,86818.0
2020-03-09 15:35:00,49.45,49.93,49.44,49.89,79420.0,46.8957,47.3509,46.8862,47.313,79420.0
2020-03-09 15:40:00,49.89,50.09,49.82,49.99,77347.0,47.313,47.5026,47.2466,47.4078,77347.0
2020-03-09 15:45:00,49.99,50.03,49.81,49.82,94209.0,47.4078,47.4457,47.2371,47.2466,94209.0
2020-03-09 15:50:00,49.81,49.81,49.42,49.71,189910.0,47.2371,47.2371,46.8673,47.1423,189910.0
2020-03-09 15:55:00,49.7,49.7,49.1,49.12,279722.0,47.1328,47.1328,46.5638,46.5828,279722.0
2020-03-10 09:30:00,50.41,51.0,50.27,50.83,109172.0,47.8061,48.3656,47.6734,48.2044,109172.0
2020-03-10 09:35:00,50.83,50.9,50.52,50.59,52854.0,48.2044,48.2708,47.9104,47.9768,52854.0
2020-03-10 09:40:00,50.64,50.68,50.16,50.19,20687.0,48.0242,48.0622,47.569,47.5975,20687.0
2020-03-10 09:45:00,50.13,50.16,49.75,49.85,65951.0,47.5406,47.569,47.1802,47.275,65951.0
2020-03-10 09:50:00,49.85,50.11,49.81,50.11,17558.0,47.275,47.5216,47.2371,47.5216,17558.0
2020-03-10 09:55:00,50.1,50.43,50.1,50.2,84350.0,47.5121,47.8251,47.5121,47.607,84350.0
2020-03-10 10:00:00,50.26,50.4,50.1,50.35,20722.0,47.6639,47.7966,47.5121,47.7492,20722.0
2020-03-10 10:05:00,50.34,50.66,50.33,50.65,13504.0,47.7397,48.0432,47.7303,48.0337,13504.0
2020-03-10 10:10:00,50.65,51.06,50.63,50.99,35413.0,48.0337,48.4225,48.0148,48.3562,35413.0
2020-03-10 10:15:00,50.98,50.99,50.52,50.55,28862.0,48.3467,48.3562,47.9104,47.9389,28862.0
2020-03-10 10:20:00,50.57,50.68,50.52,50.53,33380.0,47.9579,48.0622,47.9104,47.9199,33380.0
2020-03-10 10:25:00,50.53,50.59,50.47,50.49,107213.0,47.9199,47.9768,47.863,47.882,107213.0
2020-03-10 10:30:00,50.47,50.49,50.12,50.15,44948.0,47.863,47.882,47.5311,47.5595,44948.0
2020-03-10 10:35:00,50.15,50.2,50.1,50.14,55140.0,47.5595,47.607,47.5121,47.5501,55140.0
2020-03-10 10:40:00,50.14,50.17,50.0,50.0,63887.0,47.5501,47.5785,47.4173,47.4173,63887.0
2020-03-10 10:45:00,50.0,50.11,49.76,49.8,132790.0,47.4173,47.5216,47.1897,47.2276,132790.0
2020-03-10 10:50:00,49.82,49.9,49.24,49.27,54665.0,47.2466,47.3225,46.6966,46.725,54665.0
2020-03-10 10:55:00,49.28,49.5,49.28,49.31,104409.0,46.7345,46.9431,46.7345,46.7629,104409.0
2020-03-10 11:00:00,49.32,49.41,49.19,49.38,103381.0,46.7724,46.8578,46.6491,46.8293,103381.0
2020-03-10 11:05:00,49.39,49.5,49.19,49.44,53532.0,46.8388,46.9431,46.6491,46.8862,53532.0
2020-03-10 11:10:00,49.43,49.46,49.0,49.01,83786.0,46.8767,46.9052,46.469,46.4784,83786.0
2020-03-10 11:15:00,49.01,49.15,48.85,48.88,49732.0,46.4784,46.6112,46.3267,46.3552,49732.0
2020-03-10 11:20:00,48.89,48.92,48.47,48.48,40019.0,46.3646,46.3931,45.9663,45.9758,40019.0
2020-03-10 11:25:00,48.48,48.54,48.31,48.35,30377.0,45.9758,46.0327,45.8146,45.8525,30377.0
2020-03-10 11:30:00,48.34,48.45,48.13,48.2,94641.0,45.843,45.9474,45.6439,45.7103,94641.0
2020-03-10 11:35:00,48.2,48.21,47.93,48.13,26601.0,45.7103,45.7198,45.4542,45.6439,26601.0
2020-03-10 11:40:00,48.13,48.18,47.93,48.05,108589.0,45.6439,45.6913,45.4542,45.568,108589.0
2020-03-10 11:45:00,48.05,48.3,47.94,48.15,74348.0,45.568,45.8051,45.4637,45.6629,74348.0
2020-03-10 11:50:00,48.15,48.22,47.76,47.84,69538.0,45.6629,45.7292,45.293,45.3689,69538.0
2020-03-10 11:55:00,47.85,47.91,47.74,47.75,55413.0,45.3784,45.4353,45.274,45.2835,55413.0
2020-03-10 12:00:00,47.8,48.46,47.8,48.37,46126.0,45.3309,45.9568,45.3309,45.8715,46126.0
2020-03-10 12:05:00,48.37,48.54,48.29,48.5,51897.0,45.8715,46.0327,45.7956,45.9948,51897.0
2020-03-10 12:10:00,48.5,48.8,48.47,48.65,58569.0,45.9948,46.2793,45.9663,46.137,58569.0
2020-03-10 12:15:00,48.67,48.82,48.67,48.81,53922.0,46.156,46.2982,46.156,46.2888,53922.0
2020-03-10 12:20:00,48.77,48.8,48.67,48.68,24598.0,46.2508,46.2793,46.156,46.1655,24598.0
2020-03-10 12:25:00,48.69,48.69,48.37,48.38,39534.0,46.175,46.175,45.8715,45.881,39534.0
2020-03-10 12:30:00,48.4,48.4,47.84,47.88,62200.0,45.8999,45.8999,45.3689,45.4068,62200.0
2020-03-10 12:35:00,47.88,48.07,47.8,47.95,54494.0,45.4068,45.587,45.3309,45.4732,54494.0
2020-03-10 12:40:00,47.97,48.01,47.75,48.01,268513.0,45.4922,45.5301,45.2835,45.5301,268513.0
2020-03-10 12:45:00,47.99,48.03,47.75,47.75,105273.0,45.5111,45.5491,45.2835,45.2835,105273.0
2020-03-10 12:50:00,47.75,48.27,47.75,48.22,49008.0,45.2835,45.7767,45.2835,45.7292,49008.0
2020-03-10 12:55:00,48.25,48.26,48.03,48.04,149966.0,45.7577,45.7672,45.5491,45.5585,149966.0
2020-03-10 13:00:00,48.02,48.07,47.83,48.02,117097.0,45.5396,45.587,45.3594,45.5396,117097.0
2020-03-10 13:05:00,48.04,48.29,47.87,48.28,70036.0,45.5585,45.7956,45.3973,45.7861,70036.0
2020-03-10 13:10:00,48.29,48.29,48.08,48.18,122167.0,45.7956,45.7956,45.5965,45.6913,122167.0
2020-03-10 13:15:00,48.19,48.41,48.03,48.3,56333.0,45.7008,45.9094,45.5491,45.8051,56333.0
2020-03-10 13:20:00,48.32,48.54,48.32,48.43,38480.0,45.8241,46.0327,45.8241,45.9284,38480.0
2020-03-10 13:25:00,48.4,48.53,48.28,48.5,41898.0,45.8999,46.0232,45.7861,45.9948,41898.0
2020-03-10 13:30:00,48.5,48.53,48.21,48.48,112049.0,45.9948,46.0232,45.7198,45.9758,112049.0
2020-03-10 13:35:00,48.49,48.55,48.4,48.47,61954.0,45.9853,46.0422,45.8999,45.9663,61954.0
2020-03-10 13:40:00,48.49,48.52,48.26,48.42,51669.0,45.9853,46.0137,45.7672,45.9189,51669.0
2020-03-10 13:45:00,48.37,48.37,48.16,48.18,23436.0,45.8715,45.8715,45.6723,45.6913,23436.0
2020-03-10 13:50:00,48.17,48.3,48.16,48.19,26517.0,45.6818,45.8051,45.6723,45.7008,26517.0
2020-03-10 13:55:00,48.19,48.28,48.13,48.28,20309.0,45.7008,45.7861,45.6439,45.7861,20309.0
2020-03-10 14:00:00,48.23,48.32,48.06,48.28,44996.0,45.7387,45.8241,45.5775,45.7861,44996.0
2020-03-10 14:05:00,48.28,48.47,48.21,48.47,25051.0,45.7861,45.9663,45.7198,45.9663,25051.0
2020-03-10 14:10:00,48.46,48.57,48.4,48.53,48492.0,45.9568,46.0612,45.8999,46.0232,48492.0
2020-03-10 14:15:00,48.55,48.58,48.48,48.54,48400.0,46.0422,46.0706,45.9758,46.0327,48400.0
2020-03-10 14:20:00,48.55,48.66,48.43,48.45,60097.0,46.0422,46.1465,45.9284,45.9474,60097.0
2020-03-10 14:25:00,48.43,48.69,48.35,48.66,32560.0,45.9284,46.175,45.8525,46.1465,32560.0
2020-03-10 14:30:00,48.67,48.91,48.57,48.9,28147.0,46.156,46.3836,46.0612,46.3741,28147.0
2020-03-10 14:35:00,48.91,49.07,48.89,48.92,41727.0,46.3836,46.5353,46.3646,46.3931,41727.0
2020-03-10 14:40:00,48.92,49.31,48.9,49.29,63687.0,46.3931,46.7629,46.3741,46.744,63687.0
2020-03-10 14:45:00,49.3,49.6,49.29,49.53,112661.0,46.7535,47.038,46.744,46.9716,112661.0
2020-03-10 14:50:00,49.55,49.55,49.2,49.46,70681.0,46.9905,46.9905,46.6586,46.9052,70681.0
2020-03-10 14:55:00,49.49,49.6,49.4,49.5,55977.0,46.9336,47.038,46.8483,46.9431,55977.0
2020-03-10 15:00:00,49.58,49.81,49.49,49.78,66647.0,47.019,47.2371,46.9336,47.2087,66647.0
2020-03-10 15:05:00,49.81,50.08,49.8,49.9,66883.0,47.2371,47.4932,47.2276,47.3225,66883.0
2020-03-10 15:10:00,49.9,50.05,49.84,49.99,42054.0,47.3225,47.4647,47.2656,47.4078,42054.0
2020-03-10 15:15:00,49.98,50.23,49.75,50.2,51882.0,47.3983,47.6354,47.1802,47.607,51882.0
2020-03-10 15:20:00,50.17,50.34,50.06,50.12,50240.0,47.5785,47.7397,47.4742,47.5311,50240.0
2020-03-10 15:25:00,50.11,50.11,49.87,49.88,46153.0,47.5216,47.5216,47.294,47.3035,46153.0
2020-03-10 15:30:00,49.89,50.06,49.71,49.91,71894.0,47.313,47.4742,47.1423,47.3319,71894.0
2020-03-10 15:35:00,49.9,50.15,49.79,50.13,72642.0,47.3225,47.5595,47.2181,47.5406,72642.0
2020-03-10 15:40:00,50.13,50.26,50.09,50.14,76603.0,47.5406,47.6639,47.5026,47.5501,76603.0
2020-03-10 15:45:00,50.14,50.62,50.14,50.59,98943.0,47.5501,48.0053,47.5501,47.9768,98943.0
2020-03-10 15:50:00,50.59,51.17,50.57,51.16,190416.0,47.9768,48.5269,47.9579,48.5174,190416.0
2020-03-10 15:55:00,51.16,51.16,50.9,50.99,344580.0,48.5174,48.5174,48.2708,48.3562,344580.0
2020-03-11 09:30:00,48.91,49.2,48.35,49.05,184795.0,46.3836,46.6586,45.8525,46.5164,184795.0
2020-03-11 09:35:00,48.96,49.29,48.66,48.67,110936.0,46.431,46.744,46.1465,46.156,110936.0
2020-03-11 09:40:00,48.68,49.13,48.55,48.81,77652.0,46.1655,46.5922,46.0422,46.2888,77652.0
2020-03-11 09:45:00,48.81,49.02,48.7,48.73,38692.0,46.2888,46.4879,46.1844,46.2129,38692.0
2020-03-11 09:50:00,48.72,48.92,48.51,48.65,45237.0,46.2034,46.3931,46.0043,46.137,45237.0
2020-03-11 09:55:00,48.62,48.89,48.48,48.79,52637.0,46.1086,46.3646,45.9758,46.2698,52637.0
2020-03-11 10:00:00,48.81,49.14,48.69,49.04,66652.0,46.2888,46.6017,46.175,46.5069,66652.0
2020-03-11 10:05:00,49.0,49.31,48.96,49.21,95794.0,46.469,46.7629,46.431,46.6681,95794.0
2020-03-11 10:10:00,49.25,49.3,48.93,49.04,23463.0,46.706,46.7535,46.4026,46.5069,23463.0
2020-03-11 10:15:00,49.0,49.01,48.63,48.72,24328.0,46.469,46.4784,46.1181,46.2034,24328.0
2020-03-11 10:20:00,48.69,48.72,48.26,48.27,19912.0,46.175,46.2034,45.7672,45.7767,19912.0
2020-03-11 10:25:00,48.26,48.35,47.94,47.96,43278.0,45.7672,45.8525,45.4637,45.4827,43278.0
2020-03-11 10:30:00,47.95,48.11,47.85,48.06,29400.0,45.4732,45.6249,45.3784,45.5775,29400.0
2020-03-11 10:35:00,48.03,48.07,47.78,47.95,38704.0,45.5491,45.587,45.312,45.4732,38704.0
2020-03-11 10:40:00,47.94,48.05,47.84,47.92,35676.0,45.4637,45.568,45.3689,45.4447,35676.0
2020-03-11 10:45:00,47.94,48.28,47.81,47.86,38144.0,45.4637,45.7861,45.3404,45.3878,38144.0
2020-03-11 10:50:00,47.86,48.02,47.64,47.72,35687.0,45.3878,45.5396,45.1792,45.2551,35687.0
2020-03-11 10:55:00,47.74,47.82,47.49,47.78,50338.0,45.274,45.3499,45.0369,45.312,50338.0
2020-03-11 11:00:00,47.8,47.96,47.55,47.57,58310.0,45.3309,45.4827,45.0939,45.1128,58310.0
2020-03-11 11:05:00,47.59,47.64,47.39,47.61,33879.0,45.1318,45.1792,44.9421,45.1508,33879.0
2020-03-11 11:10:00,47.62,47.68,47.45,47.55,29845.0,45.1602,45.2171,44.999,45.0939,29845.0
2020-03-11 11:15:00,47.55,47.56,47.1,47.12,32924.0,45.0939,45.1033,44.6671,44.6861,32924.0
2020-03-11 11:20:00,47.12,47.29,47.12,47.13,24400.0,44.6861,44.8473,44.6861,44.6955,24400.0
2020-03-11 11:25:00,47.14,47.23,47.05,47.12,95902.0,44.705,44.7904,44.6197,44.6861,95902.0
2020-03-11 11:30:00,47.12,47.23,46.99,47.2,120375.0,44.6861,44.7904,44.5628,44.7619,120375.0
2020-03-11 11:35:00,47.19,47.4,47.0,47.34,31623.0,44.7524,44.9516,44.5723,44.8947,31623.0
2020-03-11 11:40:00,47.34,47.38,46.99,47.01,29279.0,44.8947,44.9326,44.5628,44.5817,29279.0
2020-03-11 11:45:00,47.0,47.16,46.81,46.98,42703.0,44.5723,44.724,44.3921,44.5533,42703.0
2020-03-11 11:50:00,46.97,47.05,46.76,46.98,63030.0,44.5438,44.6197,44.3447,44.5533,63030.0
2020-03-11 11:55:00,46.95,47.31,46.9,47.29,37993.0,44.5248,44.8662,44.4774,44.8473,37993.0
2020-03-11 12:00:00,47.3,47.49,47.22,47.42,50109.0,44.8568,45.0369,44.7809,44.9706,50109.0
2020-03-11 12:05:00,47.43,47.51,47.19,47.5,27354.0,44.98,45.0559,44.7524,45.0464,27354.0
2020-03-11 12:10:00,47.47,47.57,47.33,47.49,26119.0,45.018,45.1128,44.8852,45.0369,26119.0
2020-03-11 12:15:00,47.52,47.74,47.48,47.63,40644.0,45.0654,45.274,45.0275,45.1697,40644.0
2020-03-11 12:20:00,47.65,47.77,47.33,47.4,35360.0,45.1887,45.3025,44.8852,44.9516,35360.0
2020-03-11 12:25:00,47.4,47.44,47.15,47.3,14778.0,44.9516,44.9895,44.7145,44.8568,14778.0
2020-03-11 12:30:00,47.32,47.41,46.99,47.06,40179.0,44.8757,44.9611,44.5628,44.6292,40179.0
2020-03-11 12:35:00,47.1,47.21,47.07,47.11,40014.0,44.6671,44.7714,44.6386,44.6766,40014.0
2020-03-11 12:40:00,47.11,47.23,47.0,47.12,63962.0,44.6766,44.7904,44.5723,44.6861,63962.0
2020-03-11 12:45:00,47.12,47.17,46.96,47.1,40619.0,44.6861,44.7335,44.5343,44.6671,40619.0
2020-03-11 12:50:00,47.12,47.38,47.09,47.18,25985.0,44.6861,44.9326,44.6576,44.743,25985.0
2020-03-11 12:55:00,47.15,47.18,46.95,47.09,34634.0,44.7145,44.743,44.5248,44.6576,34634.0
2020-03-11 13:00:00,47.09,47.09,46.66,46.67,40694.0,44.6576,44.6576,44.2498,44.2593,40694.0
2020-03-11 13:05:00,46.68,46.77,46.5,46.52,34328.0,44.2688,44.3541,44.0981,44.1171,34328.0
2020-03-11 13:10:00,46.53,46.76,46.52,46.64,20900.0,44.1265,44.3447,44.1171,44.2309,20900.0
2020-03-11 13:15:00,46.64,46.79,46.64,46.74,24908.0,44.2309,44.3731,44.2309,44.3257,24908.0
2020-03-11 13:20:00,46.74,46.83,46.54,46.58,29645.0,44.3257,44.411,44.136,44.174,29645.0
2020-03-11 13:25:00,46.57,46.68,46.53,46.67,34011.0,44.1645,44.2688,44.1265,44.2593,34011.0
2020-03-11 13:30:00,46.65,46.82,46.51,46.54,28933.0,44.2403,44.4016,44.1076,44.136,28933.0
2020-03-11 13:35:00,46.53,46.54,46.3,46.39,35977.0,44.1265,44.136,43.9084,43.9938,35977.0
2020-03-11 13:40:00,46.4,46.64,46.39,46.48,32585.0,44.0033,44.2309,43.9938,44.0791,32585.0
2020-03-11 13:45:00,46.46,46.88,46.43,46.85,63995.0,44.0602,44.4585,44.0317,44.43,63995.0
2020-03-11 13:50:00,46.84,46.85,46.6,46.7,46282.0,44.4205,44.43,44.1929,44.2878,46282.0
2020-03-11 13:55:00,46.7,46.95,46.7,46.87,27911.0,44.2878,44.5248,44.2878,44.449,27911.0
2020-03-11 14:00:00,46.88,47.02,46.65,46.65,61898.0,44.4585,44.5912,44.2403,44.2403,61898.0
2020-03-11 14:05:00,46.66,46.92,46.64,46.66,22022.0,44.2498,44.4964,44.2309,44.2498,22022.0
2020-03-11 14:10:00,46.66,46.68,46.44,46.47,41243.0,44.2498,44.2688,44.0412,44.0696,41243.0
2020-03-11 14:15:00,46.47,46.51,46.36,46.39,28638.0,44.0696,44.1076,43.9653,43.9938,28638.0
2020-03-11 14:20:00,46.39,46.5,46.34,46.47,35152.0,43.9938,44.0981,43.9464,44.0696,35152.0
2020-03-11 14:25:00,46.46,46.68,46.46,46.6,35673.0,44.0602,44.2688,44.0602,44.1929,35673.0
2020-03-11 14:30:00,46.61,46.83,46.59,46.62,82053.0,44.2024,44.411,44.1834,44.2119,82053.0
2020-03-11 14:35:00,46.65,46.86,46.61,46.81,44130.0,44.2403,44.4395,44.2024,44.3921,44130.0
2020-03-11 14:40:00,46.82,47.02,46.62,46.63,63006.0,44.4016,44.5912,44.2119,44.2214,63006.0
2020-03-11 14:45:00,46.63,46.8,46.59,46.6,28622.0,44.2214,44.3826,44.1834,44.1929,28622.0
2020-03-11 14:50:00,46.6,46.77,46.47,46.57,27846.0,44.1929,44.3541,44.0696,44.1645,27846.0
2020-03-11 14:55:00,46.55,46.87,46.53,46.7,69095.0,44.1455,44.449,44.1265,44.2878,69095.0
2020-03-11 15:00:00,46.68,46.83,46.39,46.42,39873.0,44.2688,44.411,43.9938,44.0222,39873.0
2020-03-11 15:05:00,46.44,46.46,45.95,45.98,90433.0,44.0412,44.0602,43.5765,43.6049,90433.0
2020-03-11 15:10:00,46.0,46.08,45.83,45.85,43413.0,43.6239,43.6998,43.4627,43.4817,43413.0
2020-03-11 15:15:00,45.84,46.1,45.66,46.02,42389.0,43.4722,43.7187,43.3015,43.6429,42389.0
2020-03-11 15:20:00,46.02,46.07,45.71,45.72,45002.0,43.6429,43.6903,43.3489,43.3584,45002.0
2020-03-11 15:25:00,45.71,46.03,45.69,45.98,56843.0,43.3489,43.6524,43.3299,43.6049,56843.0
2020-03-11 15:30:00,45.95,46.27,45.88,46.25,217553.0,43.5765,43.88,43.5101,43.861,217553.0
2020-03-11 15:35:00,46.25,46.41,46.09,46.36,87439.0,43.861,44.0127,43.7093,43.9653,87439.0
2020-03-11 15:40:00,46.35,46.49,46.14,46.2,118464.0,43.9558,44.0886,43.7567,43.8136,118464.0
2020-03-11 15:45:00,46.22,46.36,46.08,46.24,142229.0,43.8326,43.9653,43.6998,43.8515,142229.0
2020-03-11 15:50:00,46.24,46.25,45.82,45.87,240070.0,43.8515,43.861,43.4532,43.5006,240070.0
2020-03-11 15:55:00,45.88,45.89,45.47,45.59,416368.0,43.5101,43.5196,43.1213,43.2351,416368.0
2020-03-12 09:30:00,41.26,41.76,40.59,40.83,144866.0,39.1288,39.6029,38.4934,38.721,144866.0
2020-03-12 09:35:00,40.82,40.9,40.77,40.88,7233.0,38.7115,38.7873,38.6641,38.7684,7233.0
2020-03-12 09:40:00,40.88,40.88,40.88,40.88,0.0,38.7684,38.7684,38.7684,38.7684,0.0
2020-03-12 09:45:00,40.88,40.88,40.88,40.88,0.0,38.7684,38.7684,38.7684,38.7684,0.0
2020-03-12 09:50:00,40.15,40.85,39.24,39.33,125024.0,38.0761,38.7399,37.2131,37.2984,125024.0
2020-03-12 09:55:00,39.32,39.39,38.35,39.23,240193.0,37.289,37.3553,36.3691,37.2036,240193.0
2020-03-12 10:00:00,39.34,39.54,38.92,39.12,141516.0,37.3079,37.4976,36.9096,37.0993,141516.0
2020-03-12 10:05:00,39.12,39.42,39.06,39.1,156871.0,37.0993,37.3838,37.0424,37.0803,156871.0
2020-03-12 10:10:00,39.1,39.1,37.09,37.13,263646.0,37.0803,37.0803,35.1742,35.2121,263646.0
2020-03-12 10:15:00,37.11,37.14,36.5,36.5,266196.0,35.1931,35.2216,34.6146,34.6146,266196.0
2020-03-12 10:20:00,36.5,37.2,36.23,37.09,139404.0,34.6146,35.2785,34.3586,35.1742,139404.0
2020-03-12 10:25:00,37.08,37.97,37.05,37.54,118128.0,35.1647,36.0087,35.1362,35.6009,118128.0
2020-03-12 10:30:00,37.53,38.06,37.34,38.06,132373.0,35.5914,36.094,35.4112,36.094,132373.0
2020-03-12 10:35:00,38.07,38.4,38.0,38.2,142528.0,36.1035,36.4165,36.0371,36.2268,142528.0
2020-03-12 10:40:00,38.2,38.36,38.01,38.15,81925.0,36.2268,36.3786,36.0466,36.1794,81925.0
2020-03-12 10:45:00,38.16,38.32,38.06,38.13,57166.0,36.1889,36.3406,36.094,36.1604,57166.0
2020-03-12 10:50:00,38.14,38.73,38.08,38.73,45953.0,36.1699,36.7294,36.113,36.7294,45953.0
2020-03-12 10:55:00,38.76,39.08,38.66,39.08,75988.0,36.7579,37.0614,36.6631,37.0614,75988.0
2020-03-12 11:00:00,39.08,39.23,38.98,39.16,90711.0,37.0614,37.2036,36.9665,37.1372,90711.0
2020-03-12 11:05:00,39.14,39.14,38.59,38.59,79939.0,37.1183,37.1183,36.5967,36.5967,79939.0
2020-03-12 11:10:00,38.6,38.6,38.08,38.11,38575.0,36.6062,36.6062,36.113,36.1415,38575.0
2020-03-12 11:15:00,38.14,38.57,38.1,38.56,53935.0,36.1699,36.5777,36.132,36.5682,53935.0
2020-03-12 11:20:00,38.55,38.9,38.48,38.8,56387.0,36.5587,36.8907,36.4924,36.7958,56387.0
2020-03-12 11:25:00,38.82,39.01,38.75,38.84,44921.0,36.8148,36.995,36.7484,36.8338,44921.0
2020-03-12 11:30:00,38.82,39.03,38.66,38.68,100270.0,36.8148,37.0139,36.6631,36.682,100270.0
2020-03-12 11:35:00,38.68,38.82,38.57,38.62,46488.0,36.682,36.8148,36.5777,36.6251,46488.0
2020-03-12 11:40:00,38.62,38.72,38.44,38.72,73002.0,36.6251,36.72,36.4544,36.72,73002.0
2020-03-12 11:45:00,38.72,39.27,38.71,38.91,98840.0,36.72,37.2415,36.7105,36.9001,98840.0
2020-03-12 11:50:00,38.88,39.06,38.77,38.81,89903.0,36.8717,37.0424,36.7674,36.8053,89903.0
2020-03-12 11:55:00,38.83,39.23,38.82,39.2,52060.0,36.8243,37.2036,36.8148,37.1752,52060.0
2020-03-12 12:00:00,39.2,39.53,39.16,39.36,77760.0,37.1752,37.4881,37.1372,37.3269,77760.0
2020-03-12 12:05:00,39.36,39.68,39.36,39.57,60811.0,37.3269,37.6304,37.3269,37.526,60811.0
2020-03-12 12:10:00,39.56,39.6,39.15,39.41,78637.0,37.5166,37.5545,37.1277,37.3743,78637.0
2020-03-12 12:15:00,39.41,39.81,39.4,39.67,45463.0,37.3743,37.7537,37.3648,37.6209,45463.0
2020-03-12 12:20:00,39.7,40.02,39.7,39.99,63261.0,37.6493,37.9528,37.6493,37.9244,63261.0
2020-03-12 12:25:00,39.96,40.28,39.9,40.08,60602.0,37.8959,38.1994,37.839,38.0097,60602.0
2020-03-12 12:30:00,40.07,40.11,39.94,40.0,40472.0,38.0002,38.0382,37.8769,37.9338,40472.0
2020-03-12 12:35:00,39.99,40.07,39.94,39.94,35056.0,37.9244,38.0002,37.8769,37.8769,35056.0
2020-03-12 12:40:00,39.92,39.92,39.31,39.39,23264.0,37.858,37.858,37.2795,37.3553,23264.0
2020-03-12 12:45:00,39.37,39.4,38.9,38.91,33525.0,37.3364,37.3648,36.8907,36.9001,33525.0
2020-03-12 12:50:00,38.92,39.9,38.91,39.62,58550.0,36.9096,37.839,36.9001,37.5735,58550.0
2020-03-12 12:55:00,39.62,40.98,39.46,40.72,77474.0,37.5735,38.8632,37.4217,38.6166,77474.0
2020-03-12 13:00:00,40.77,41.6,40.53,41.6,101813.0,38.6641,39.4512,38.4365,39.4512,101813.0
2020-03-12 13:05:00,41.53,41.9,41.29,41.77,50190.0,39.3848,39.7357,39.1572,39.6124,50190.0
2020-03-12 13:10:00,41.75,41.9,41.08,41.21,114834.0,39.5934,39.7357,38.9581,39.0813,114834.0
2020-03-12 13:15:00,41.19,41.29,40.53,40.76,100412.0,39.0624,39.1572,38.4365,38.6546,100412.0
2020-03-12 13:20:00,40.68,40.89,40.5,40.54,28073.0,38.5787,38.7779,38.408,38.4459,28073.0
2020-03-12 13:25:00,40.5,40.62,40.37,40.48,48805.0,38.408,38.5218,38.2847,38.389,48805.0
2020-03-12 13:30:00,40.39,40.63,40.36,40.51,60491.0,38.3037,38.5313,38.2752,38.4175,60491.0
2020-03-12 13:35:00,40.52,40.52,39.85,39.98,47554.0,38.427,38.427,37.7916,37.9149,47554.0
2020-03-12 13:40:00,39.95,40.02,39.74,39.86,34619.0,37.8864,37.9528,37.6873,37.8011,34619.0
2020-03-12 13:45:00,39.83,40.47,39.75,40.41,44340.0,37.7726,38.3796,37.6968,38.3227,44340.0
2020-03-12 13:50:00,40.41,40.47,40.19,40.28,41361.0,38.3227,38.3796,38.114,38.1994,41361.0
2020-03-12 13:55:00,40.28,40.69,40.26,40.65,27474.0,38.1994,38.5882,38.1804,38.5503,27474.0
2020-03-12 14:00:00,40.68,40.75,40.24,40.58,47554.0,38.5787,38.6451,38.1614,38.4839,47554.0
2020-03-12 14:05:00,40.57,40.78,40.36,40.43,34474.0,38.4744,38.6735,38.2752,38.3416,34474.0
2020-03-12 14:10:00,40.48,40.54,40.27,40.43,58769.0,38.389,38.4459,38.1899,38.3416,58769.0
2020-03-12 14:15:00,40.39,40.5,40.24,40.37,62461.0,38.3037,38.408,38.1614,38.2847,62461.0
2020-03-12 14:20:00,40.37,40.55,40.35,40.35,42588.0,38.2847,38.4554,38.2658,38.2658,42588.0
2020-03-12 14:25:00,40.35,40.63,40.28,40.46,40795.0,38.2658,38.5313,38.1994,38.3701,40795.0
2020-03-12 14:30:00,40.47,40.59,40.34,40.37,53284.0,38.3796,38.4934,38.2563,38.2847,53284.0
2020-03-12 14:35:00,40.39,40.39,40.18,40.19,44775.0,38.3037,38.3037,38.1045,38.114,44775.0
2020-03-12 14:40:00,40.19,40.33,40.19,40.27,57380.0,38.114,38.2468,38.114,38.1899,57380.0
2020-03-12 14:45:00,40.28,40.4,40.15,40.4,70653.0,38.1994,38.3132,38.0761,38.3132,70653.0
2020-03-12 14:50:00,40.38,40.49,40.07,40.11,55073.0,38.2942,38.3985,38.0002,38.0382,55073.0
2020-03-12 14:55:00,40.1,40.21,40.0,40.01,66889.0,38.0287,38.133,37.9338,37.9433,66889.0
2020-03-12 15:00:00,40.01,40.1,39.92,39.98,78506.0,37.9433,38.0287,37.858,37.9149,78506.0
2020-03-12 15:05:00,39.97,40.01,39.7,39.88,69222.0,37.9054,37.9433,37.6493,37.82,69222.0
2020-03-12 15:10:00,39.87,40.09,39.85,39.98,99112.0,37.8106,38.0192,37.7916,37.9149,99112.0
2020-03-12 15:15:00,39.98,40.03,39.9,39.97,84615.0,37.9149,37.9623,37.839,37.9054,84615.0
2020-03-12 15:20:00,39.96,40.1,39.64,39.73,65093.0,37.8959,38.0287,37.5924,37.6778,65093.0
2020-03-12 15:25:00,39.73,39.77,39.54,39.58,68738.0,37.6778,37.7157,37.4976,37.5355,68738.0
2020-03-12 15:30:00,39.58,39.88,39.57,39.68,82912.0,37.5355,37.82,37.526,37.6304,82912.0
2020-03-12 15:35:00,39.64,39.93,39.64,39.76,75324.0,37.5924,37.8675,37.5924,37.7062,75324.0
2020-03-12 15:40:00,39.73,40.13,39.66,39.84,77706.0,37.6778,38.0571,37.6114,37.7821,77706.0
2020-03-12 15:45:00,39.84,40.28,39.84,40.16,144411.0,37.7821,38.1994,37.7821,38.0856,144411.0
2020-03-12 15:50:00,40.18,40.38,39.95,40.01,241702.0,38.1045,38.2942,37.8864,37.9433,241702.0
2020-03-12 15:55:00,40.01,40.02,38.92,39.22,416170.0,37.9433,37.9528,36.9096,37.1941,416170.0
2020-03-13 09:30:00,41.59,41.96,41.33,41.34,107835.0,39.4417,39.7926,39.1951,39.2046,107835.0
2020-03-13 09:35:00,41.39,41.4,40.08,40.28,45784.0,39.252,39.2615,38.0097,38.1994,45784.0
2020-03-13 09:40:00,40.28,40.35,39.38,39.87,57861.0,38.1994,38.2658,37.3459,37.8106,57861.0
2020-03-13 09:45:00,39.82,39.84,38.64,38.88,83253.0,37.7631,37.7821,36.6441,36.8717,83253.0
2020-03-13 09:50:00,38.86,38.86,38.03,38.08,60573.0,36.8527,36.8527,36.0656,36.113,60573.0
2020-03-13 09:55:00,38.07,38.44,37.83,38.44,72468.0,36.1035,36.4544,35.8759,36.4544,72468.0
2020-03-13 10:00:00,38.44,39.35,38.38,39.15,62096.0,36.4544,37.3174,36.3975,37.1277,62096.0
2020-03-13 10:05:00,39.15,39.15,38.77,38.9,46830.0,37.1277,37.1277,36.7674,36.8907,46830.0
2020-03-13 10:10:00,38.88,38.89,38.35,38.52,63832.0,36.8717,36.8812,36.3691,36.5303,63832.0
2020-03-13 10:15:00,38.52,39.26,38.41,39.17,51330.0,36.5303,37.2321,36.426,37.1467,51330.0
2020-03-13 10:20:00,39.17,39.65,39.0,39.0,41425.0,37.1467,37.6019,36.9855,36.9855,41425.0
2020-03-13 10:25:00,38.94,39.0,38.46,38.59,43843.0,36.9286,36.9855,36.4734,36.5967,43843.0
2020-03-13 10:30:00,38.56,38.87,38.33,38.77,56104.0,36.5682,36.8622,36.3501,36.7674,56104.0
2020-03-13 10:35:00,38.76,39.14,38.59,38.8,66155.0,36.7579,37.1183,36.5967,36.7958,66155.0
2020-03-13 10:40:00,38.77,38.8,38.34,38.5,153456.0,36.7674,36.7958,36.3596,36.5113,153456.0
2020-03-13 10:45:00,38.49,38.61,38.44,38.56,46099.0,36.5018,36.6156,36.4544,36.5682,46099.0
2020-03-13 10:50:00,38.53,38.66,38.5,38.51,58571.0,36.5398,36.6631,36.5113,36.5208,58571.0
2020-03-13 10:55:00,38.5,38.53,38.16,38.29,68859.0,36.5113,36.5398,36.1889,36.3122,68859.0
2020-03-13 11:00:00,38.28,38.62,38.2,38.57,97611.0,36.3027,36.6251,36.2268,36.5777,97611.0
2020-03-13 11:05:00,38.56,38.62,38.04,38.14,91485.0,36.5682,36.6251,36.0751,36.1699,91485.0
2020-03-13 11:10:00,38.15,38.53,38.02,38.38,44004.0,36.1794,36.5398,36.0561,36.3975,44004.0
2020-03-13 11:15:00,38.4,38.4,38.01,38.19,39337.0,36.4165,36.4165,36.0466,36.2173,39337.0
2020-03-13 11:20:00,38.21,38.33,38.03,38.05,49114.0,36.2363,36.3501,36.0656,36.0846,49114.0
2020-03-13 11:25:00,38.02,38.07,37.5,37.5,33173.0,36.0561,36.1035,35.563,35.563,33173.0
2020-03-13 11:30:00,37.51,37.51,37.0,37.07,64719.0,35.5725,35.5725,35.0888,35.1552,64719.0
2020-03-13 11:35:00,37.07,37.77,37.06,37.4,86567.0,35.1552,35.819,35.1457,35.4681,86567.0
2020-03-13 11:40:00,37.41,37.42,37.1,37.1,29612.0,35.4776,35.4871,35.1836,35.1836,29612.0
2020-03-13 11:45:00,37.13,37.24,36.65,36.66,46766.0,35.2121,35.3164,34.7569,34.7664,46766.0
2020-03-13 11:50:00,36.67,36.79,36.39,36.51,141838.0,34.7758,34.8896,34.5103,34.6241,141838.0
2020-03-13 11:55:00,36.49,37.06,36.48,36.79,136098.0,34.6051,35.1457,34.5957,34.8896,136098.0
2020-03-13 12:00:00,36.8,36.87,36.47,36.47,88951.0,34.8991,34.9655,34.5862,34.5862,88951.0
2020-03-13 12:05:00,36.45,36.99,36.34,36.86,52767.0,34.5672,35.0793,34.4629,34.956,52767.0
2020-03-13 12:10:00,36.82,36.99,36.75,36.9,36634.0,34.9181,35.0793,34.8517,34.994,36634.0
2020-03-13 12:15:00,36.89,36.99,36.72,36.84,43005.0,34.9845,35.0793,34.8233,34.9371,43005.0
2020-03-13 12:20:00,36.84,36.87,36.44,36.44,51423.0,34.9371,34.9655,34.5577,34.5577,51423.0
2020-03-13 12:25:00,36.45,36.9,36.43,36.74,43686.0,34.5672,34.994,34.5482,34.8422,43686.0
2020-03-13 12:30:00,36.75,37.09,36.75,36.91,58978.0,34.8517,35.1742,34.8517,35.0034,58978.0
2020-03-13 12:35:00,36.88,37.15,36.79,37.15,48175.0,34.975,35.2311,34.8896,35.2311,48175.0
2020-03-13 12:40:00,37.15,37.19,36.96,37.14,42223.0,35.2311,35.269,35.0509,35.2216,42223.0
2020-03-13 12:45:00,37.1,37.27,36.65,36.7,62975.0,35.1836,35.3449,34.7569,34.8043,62975.0
2020-03-13 12:50:00,36.75,36.99,36.68,36.7,29993.0,34.8517,35.0793,34.7853,34.8043,29993.0
2020-03-13 12:55:00,36.63,36.89,36.59,36.76,49826.0,34.7379,34.9845,34.7,34.8612,49826.0
2020-03-13 13:00:00,36.75,36.93,36.5,36.55,110093.0,34.8517,35.0224,34.6146,34.662,110093.0
2020-03-13 13:05:00,36.56,36.81,36.46,36.48,97356.0,34.6715,34.9086,34.5767,34.5957,97356.0
2020-03-13 13:10:00,36.5,36.84,36.38,36.81,34520.0,34.6146,34.9371,34.5008,34.9086,34520.0
2020-03-13 13:15:00,36.88,37.03,36.79,37.02,31269.0,34.975,35.1173,34.8896,35.1078,31269.0
2020-03-13 13:20:00,37.04,37.48,37.04,37.41,66442.0,35.1267,35.544,35.1267,35.4776,66442.0
2020-03-13 13:25:00,37.39,37.61,37.36,37.43,35109.0,35.4587,35.6673,35.4302,35.4966,35109.0
2020-03-13 13:30:00,37.43,37.58,37.41,37.47,42570.0,35.4966,35.6388,35.4776,35.5345,42570.0
2020-03-13 13:35:00,37.43,37.54,37.13,37.16,51337.0,35.4966,35.6009,35.2121,35.2405,51337.0
2020-03-13 13:40:00,37.16,37.65,37.15,37.42,50565.0,35.2405,35.7052,35.2311,35.4871,50565.0
2020-03-13 13:45:00,37.45,37.49,37.3,37.36,52513.0,35.5156,35.5535,35.3733,35.4302,52513.0
2020-03-13 13:50:00,37.37,37.6,37.22,37.56,60068.0,35.4397,35.6578,35.2974,35.6199,60068.0
2020-03-13 13:55:00,37.53,37.71,37.43,37.59,133412.0,35.5914,35.7621,35.4966,35.6483,133412.0
2020-03-13 14:00:00,37.58,37.6,37.27,37.27,55858.0,35.6388,35.6578,35.3449,35.3449,55858.0
2020-03-13 14:05:00,37.26,37.41,36.86,37.19,42645.0,35.3354,35.4776,34.956,35.269,42645.0
2020-03-13 14:10:00,37.17,37.41,37.04,37.27,44833.0,35.25,35.4776,35.1267,35.3449,44833.0
2020-03-13 14:15:00,37.27,37.52,37.16,37.44,65860.0,35.3449,35.5819,35.2405,35.5061,65860.0
2020-03-13 14:20:00,37.47,37.68,37.3,37.54,69313.0,35.5345,35.7337,35.3733,35.6009,69313.0
2020-03-13 14:25:00,37.53,37.79,37.47,37.62,111357.0,35.5914,35.838,35.5345,35.6768,111357.0
2020-03-13 14:30:00,37.63,37.92,37.53,37.88,51944.0,35.6863,35.9613,35.5914,35.9233,51944.0
2020-03-13 14:35:00,37.91,38.05,37.85,37.95,74410.0,35.9518,36.0846,35.8949,35.9897,74410.0
2020-03-13 14:40:00,37.98,38.39,37.78,38.23,55099.0,36.0182,36.407,35.8285,36.2553,55099.0
2020-03-13 14:45:00,38.24,38.25,37.78,37.87,58596.0,36.2647,36.2742,35.8285,35.9139,58596.0
2020-03-13 14:50:00,37.86,37.97,37.64,37.68,46386.0,35.9044,36.0087,35.6957,35.7337,46386.0
2020-03-13 14:55:00,37.7,38.06,37.57,37.63,53980.0,35.7526,36.094,35.6294,35.6863,53980.0
2020-03-13 15:00:00,37.66,38.17,37.59,37.68,62604.0,35.7147,36.1984,35.6483,35.7337,62604.0
2020-03-13 15:05:00,37.68,38.08,37.68,37.76,54033.0,35.7337,36.113,35.7337,35.8095,54033.0
2020-03-13 15:10:00,37.77,38.13,37.77,38.02,55826.0,35.819,36.1604,35.819,36.0561,55826.0
2020-03-13 15:15:00,38.04,38.26,37.98,38.01,81603.0,36.0751,36.2837,36.0182,36.0466,81603.0
2020-03-13 15:20:00,38.01,38.3,37.92,37.96,177823.0,36.0466,36.3217,35.9613,35.9992,177823.0
2020-03-13 15:25:00,37.98,38.37,37.82,38.32,109458.0,36.0182,36.388,35.8664,36.3406,109458.0
2020-03-13 15:30:00,38.36,38.37,37.26,37.53,101209.0,36.3786,36.388,35.3354,35.5914,101209.0
2020-03-13 15:35:00,37.55,38.16,37.32,37.86,90664.0,35.6104,36.1889,35.3923,35.9044,90664.0
2020-03-13 15:40:00,37.86,38.43,37.63,38.04,104413.0,35.9044,36.4449,35.6863,36.0751,104413.0
2020-03-13 15:45:00,38.02,38.55,37.99,38.41,112554.0,36.0561,36.5587,36.0277,36.426,112554.0
2020-03-13 15:50:00,38.41,38.82,38.37,38.51,267616.0,36.426,36.8148,36.388,36.5208,267616.0
2020-03-13 15:55:00,38.51,39.32,38.19,39.29,472814.0,36.5208,37.289,36.2173,37.2605,472814.0
2020-03-16 09:30:00,34.08,34.09,33.57,33.57,10020.0,32.3196,32.3291,31.836,31.836,10020.0
2020-03-16 09:35:00,33.57,33.57,33.57,33.57,0.0,31.836,31.836,31.836,31.836,0.0
2020-03-16 09:40:00,33.57,33.57,33.57,33.57,0.0,31.836,31.836,31.836,31.836,0.0
2020-03-16 09:45:00,33.4,33.49,32.72,33.2,157275.0,31.6748,31.7601,31.0299,31.4851,157275.0
2020-03-16 09:50:00,33.12,34.43,33.12,34.39,142348.0,31.4092,32.6516,31.4092,32.6136,142348.0
2020-03-16 09:55:00,34.42,34.56,33.97,33.97,106610.0,32.6421,32.7748,32.2153,32.2153,106610.0
2020-03-16 10:00:00,33.97,33.97,33.33,33.79,169419.0,32.2153,32.2153,31.6084,32.0446,169419.0
2020-03-16 10:05:00,33.84,34.08,33.64,33.67,96840.0,32.092,32.3196,31.9024,31.9308,96840.0
2020-03-16 10:10:00,33.66,33.77,33.55,33.72,75743.0,31.9213,32.0256,31.817,31.9782,75743.0
2020-03-16 10:15:00,33.74,33.89,33.49,33.56,88855.0,31.9972,32.1394,31.7601,31.8265,88855.0
2020-03-16 10:20:00,33.56,33.82,33.33,33.75,113309.0,31.8265,32.0731,31.6084,32.0067,113309.0
2020-03-16 10:25:00,33.76,34.01,33.4,33.4,53945.0,32.0162,32.2532,31.6748,31.6748,53945.0
2020-03-16 10:30:00,33.41,34.69,33.41,34.58,76736.0,31.6842,32.8981,31.6842,32.7938,76736.0
2020-03-16 10:35:00,34.59,34.91,34.39,34.61,60742.0,32.8033,33.1068,32.6136,32.8223,60742.0
2020-03-16 10:40:00,34.59,34.74,34.31,34.59,61754.0,32.8033,32.9455,32.5377,32.8033,61754.0
2020-03-16 10:45:00,34.59,34.61,34.18,34.18,47986.0,32.8033,32.8223,32.4145,32.4145,47986.0
2020-03-16 10:50:00,34.17,34.57,34.12,34.56,44444.0,32.405,32.7843,32.3576,32.7748,44444.0
2020-03-16 10:55:00,34.57,34.59,34.06,34.23,48711.0,32.7843,32.8033,32.3007,32.4619,48711.0
2020-03-16 11:00:00,34.22,34.43,34.0,34.28,28484.0,32.4524,32.6516,32.2438,32.5093,28484.0
2020-03-16 11:05:00,34.23,34.56,33.94,33.94,67910.0,32.4619,32.7748,32.1869,32.1869,67910.0
2020-03-16 11:10:00,33.95,34.64,33.91,34.23,58205.0,32.1963,32.8507,32.1584,32.4619,58205.0
2020-03-16 11:15:00,34.23,34.71,34.0,34.71,63364.0,32.4619,32.9171,32.2438,32.9171,63364.0
2020-03-16 11:20:00,34.74,34.74,34.25,34.33,42540.0,32.9455,32.9455,32.4808,32.5567,42540.0
2020-03-16 11:25:00,34.39,34.62,34.11,34.25,34769.0,32.6136,32.8317,32.3481,32.4808,34769.0
2020-03-16 11:30:00,34.28,34.33,33.67,33.67,53010.0,32.5093,32.5567,31.9308,31.9308,53010.0
2020-03-16 11:35:00,33.65,34.04,33.55,33.8,37134.0,31.9118,32.2817,31.817,32.0541,37134.0
2020-03-16 11:40:00,33.83,33.83,32.96,32.96,55339.0,32.0825,32.0825,31.2575,31.2575,55339.0
2020-03-16 11:45:00,32.99,33.1,32.56,33.1,64198.0,31.2859,31.3903,30.8781,31.3903,64198.0
2020-03-16 11:50:00,33.1,33.33,33.06,33.19,36459.0,31.3903,31.6084,31.3523,31.4756,36459.0
2020-03-16 11:55:00,33.2,33.62,33.16,33.6,46371.0,31.4851,31.8834,31.4472,31.8644,46371.0
2020-03-16 12:00:00,33.59,33.61,33.29,33.41,48138.0,31.8549,31.8739,31.5704,31.6842,48138.0
2020-03-16 12:05:00,33.42,33.59,33.39,33.46,51660.0,31.6937,31.8549,31.6653,31.7317,51660.0
2020-03-16 12:10:00,33.45,33.63,33.32,33.38,73034.0,31.7222,31.8929,31.5989,31.6558,73034.0
2020-03-16 12:15:00,33.35,33.51,33.24,33.33,54971.0,31.6273,31.7791,31.523,31.6084,54971.0
2020-03-16 12:20:00,33.33,33.39,33.02,33.02,54021.0,31.6084,31.6653,31.3144,31.3144,54021.0
2020-03-16 12:25:00,33.04,33.4,32.96,33.07,27213.0,31.3334,31.6748,31.2575,31.3618,27213.0
2020-03-16 12:30:00,33.09,33.18,32.89,33.13,36854.0,31.3808,31.4661,31.1911,31.4187,36854.0
2020-03-16 12:35:00,33.11,33.14,32.67,32.76,55925.0,31.3997,31.4282,30.9825,31.0678,55925.0
2020-03-16 12:40:00,32.79,33.06,32.79,32.93,47267.0,31.0963,31.3523,31.0963,31.229,47267.0
2020-03-16 12:45:00,32.93,32.93,32.69,32.7,35905.0,31.229,31.229,31.0014,31.0109,35905.0
2020-03-16 12:50:00,32.69,32.82,32.43,32.64,51872.0,31.0014,31.1247,30.7549,30.954,51872.0
2020-03-16 12:55:00,32.64,32.99,32.52,32.82,35247.0,30.954,31.2859,30.8402,31.1247,35247.0
2020-03-16 13:00:00,32.89,32.89,32.7,32.72,63963.0,31.1911,31.1911,31.0109,31.0299,63963.0
2020-03-16 13:05:00,32.7,32.7,32.45,32.55,45554.0,31.0109,31.0109,30.7738,30.8687,45554.0
2020-03-16 13:10:00,32.54,32.81,32.54,32.69,128085.0,30.8592,31.1152,30.8592,31.0014,128085.0
2020-03-16 13:15:00,32.65,32.73,32.58,32.65,155582.0,30.9635,31.0394,30.8971,30.9635,155582.0
2020-03-16 13:20:00,32.65,32.86,32.62,32.76,110846.0,30.9635,31.1626,30.935,31.0678,110846.0
2020-03-16 13:25:00,32.75,32.8,32.64,32.75,176055.0,31.0583,31.1057,30.954,31.0583,176055.0
2020-03-16 13:30:00,32.74,33.0,32.73,32.75,274915.0,31.0488,31.2954,31.0394,31.0583,274915.0
2020-03-16 13:35:00,32.75,32.8,32.72,32.75,117773.0,31.0583,31.1057,31.0299,31.0583,117773.0
2020-03-16 13:40:00,32.75,32.84,32.68,32.68,147481.0,31.0583,31.1437,30.9919,30.9919,147481.0
2020-03-16 13:45:00,32.68,32.84,32.57,32.72,110299.0,30.9919,31.1437,30.8876,31.0299,110299.0
2020-03-16 13:50:00,32.75,32.82,32.6,32.67,39104.0,31.0583,31.1247,30.9161,30.9825,39104.0
2020-03-16 13:55:00,32.67,32.94,32.65,32.67,41192.0,30.9825,31.2385,30.9635,30.9825,41192.0
2020-03-16 14:00:00,32.67,32.8,32.63,32.65,70557.0,30.9825,31.1057,30.9445,30.9635,70557.0
2020-03-16 14:05:00,32.66,32.79,32.63,32.67,231649.0,30.973,31.0963,30.9445,30.9825,231649.0
2020-03-16 14:10:00,32.66,32.72,32.54,32.57,92485.0,30.973,31.0299,30.8592,30.8876,92485.0
2020-03-16 14:15:00,32.57,32.6,32.41,32.46,36012.0,30.8876,30.9161,30.7359,30.7833,36012.0
2020-03-16 14:20:00,32.47,32.5,32.43,32.44,33410.0,30.7928,30.8212,30.7549,30.7643,33410.0
2020-03-16 14:25:00,32.44,32.54,32.33,32.5,64322.0,30.7643,30.8592,30.66,30.8212,64322.0
2020-03-16 14:30:00,32.5,32.79,32.44,32.78,113140.0,30.8212,31.0963,30.7643,31.0868,113140.0
2020-03-16 14:35:00,32.78,32.95,32.42,32.59,105019.0,31.0868,31.248,30.7454,30.9066,105019.0
2020-03-16 14:40:00,32.6,32.79,32.44,32.79,30683.0,30.9161,31.0963,30.7643,31.0963,30683.0
2020-03-16 14:45:00,32.82,32.97,32.59,32.62,38645.0,31.1247,31.267,30.9066,30.935,38645.0
2020-03-16 14:50:00,32.64,32.83,32.51,32.58,57573.0,30.954,31.1342,30.8307,30.8971,57573.0
2020-03-16 14:55:00,32.58,32.77,32.49,32.62,42282.0,30.8971,31.0773,30.8118,30.935,42282.0
2020-03-16 15:00:00,32.61,32.7,32.28,32.3,56603.0,30.9256,31.0109,30.6126,30.6316,56603.0
2020-03-16 15:05:00,32.27,32.63,32.15,32.59,80535.0,30.6031,30.9445,30.4893,30.9066,80535.0
2020-03-16 15:10:00,32.6,32.62,32.46,32.49,67374.0,30.9161,30.935,30.7833,30.8118,67374.0
2020-03-16 15:15:00,32.48,32.62,32.42,32.49,76971.0,30.8023,30.935,30.7454,30.8118,76971.0
2020-03-16 15:20:00,32.49,32.55,32.31,32.44,59310.0,30.8118,30.8687,30.6411,30.7643,59310.0
2020-03-16 15:25:00,32.48,32.53,32.28,32.29,67551.0,30.8023,30.8497,30.6126,30.6221,67551.0
2020-03-16 15:30:00,32.28,32.29,32.12,32.12,183809.0,30.6126,30.6221,30.4609,30.4609,183809.0
2020-03-16 15:35:00,32.12,32.12,31.86,31.96,140229.0,30.4609,30.4609,30.2143,30.3091,140229.0
2020-03-16 15:40:00,31.96,31.99,31.5,31.97,165503.0,30.3091,30.3376,29.8729,30.3186,165503.0
2020-03-16 15:45:00,31.97,31.99,31.47,31.69,189770.0,30.3186,30.3376,29.8444,30.0531,189770.0
2020-03-16 15:50:00,31.69,31.69,31.46,31.5,275737.0,30.0531,30.0531,29.835,29.8729,275737.0
2020-03-16 15:55:00,31.51,31.51,31.2,31.36,609457.0,29.8824,29.8824,29.5884,29.7401,609457.0
2020-03-17 09:30:00,32.26,33.34,31.99,32.0,217747.0,30.5936,31.6179,30.3376,30.3471,217747.0
2020-03-17 09:35:00,31.99,32.0,31.05,31.05,91540.0,30.3376,30.3471,29.4461,29.4461,91540.0
2020-03-17 09:40:00,31.03,31.21,30.15,30.15,100619.0,29.4272,29.5979,28.5926,28.5926,100619.0
2020-03-17 09:45:00,30.16,30.9,30.01,30.1,147682.0,28.6021,29.3039,28.4599,28.5452,147682.0
2020-03-17 09:50:00,30.1,30.1,29.31,29.35,86745.0,28.5452,28.5452,27.796,27.834,86745.0
2020-03-17 09:55:00,29.32,29.35,29.05,29.07,60277.0,27.8055,27.834,27.5495,27.5684,60277.0
2020-03-17 10:00:00,29.12,29.75,28.8,29.74,141451.0,27.6158,28.2133,27.3124,28.2038,141451.0
2020-03-17 10:05:00,29.77,30.2,29.6,29.62,111626.0,28.2323,28.64,28.071,28.09,111626.0
2020-03-17 10:10:00,29.6,29.95,29.32,29.5,106496.0,28.071,28.403,27.8055,27.9762,106496.0
2020-03-17 10:15:00,29.45,29.51,28.8,28.95,150084.0,27.9288,27.9857,27.3124,27.4546,150084.0
2020-03-17 10:20:00,28.95,29.4,28.91,29.06,46921.0,27.4546,27.8814,27.4167,27.5589,46921.0
2020-03-17 10:25:00,29.02,29.24,28.97,29.13,51388.0,27.521,27.7296,27.4736,27.6253,51388.0
2020-03-17 10:30:00,29.1,29.21,28.54,28.71,86810.0,27.5969,27.7012,27.0658,27.227,86810.0
2020-03-17 10:35:00,28.7,28.87,28.18,28.44,135203.0,27.2175,27.3787,26.7244,26.971,135203.0
2020-03-17 10:40:00,28.45,28.95,28.44,28.92,52406.0,26.9804,27.4546,26.971,27.4262,52406.0
2020-03-17 10:45:00,28.95,29.06,28.39,28.43,92279.0,27.4546,27.5589,26.9235,26.9615,92279.0
2020-03-17 10:50:00,28.42,28.5,27.93,28.0,180962.0,26.952,27.0279,26.4873,26.5537,180962.0
2020-03-17 10:55:00,27.96,28.33,27.91,28.25,139434.0,26.5158,26.8666,26.4683,26.7908,139434.0
2020-03-17 11:00:00,28.24,28.37,28.01,28.17,191070.0,26.7813,26.9046,26.5632,26.7149,191070.0
2020-03-17 11:05:00,28.18,28.64,28.18,28.64,66583.0,26.7244,27.1606,26.7244,27.1606,66583.0
2020-03-17 11:10:00,28.64,29.29,28.62,29.29,82060.0,27.1606,27.7771,27.1417,27.7771,82060.0
2020-03-17 11:15:00,29.22,29.56,28.89,29.55,192179.0,27.7107,28.0331,27.3977,28.0236,192179.0
2020-03-17 11:20:00,29.62,29.62,29.27,29.56,113995.0,28.09,28.09,27.7581,28.0331,113995.0
2020-03-17 11:25:00,29.59,29.91,29.59,29.78,72164.0,28.0616,28.365,28.0616,28.2417,72164.0
2020-03-17 11:30:00,29.78,30.14,29.78,30.03,61500.0,28.2417,28.5831,28.2417,28.4788,61500.0
2020-03-17 11:35:00,30.02,30.03,29.87,30.0,64966.0,28.4693,28.4788,28.3271,28.4504,64966.0
2020-03-17 11:40:00,30.0,30.05,29.8,29.8,57259.0,28.4504,28.4978,28.2607,28.2607,57259.0
2020-03-17 11:45:00,29.81,30.15,29.76,30.1,50099.0,28.2702,28.5926,28.2228,28.5452,50099.0
2020-03-17 11:50:00,30.15,30.89,30.11,30.89,246272.0,28.5926,29.2944,28.5547,29.2944,246272.0
2020-03-17 11:55:00,30.9,31.55,30.45,31.55,129237.0,29.3039,29.9203,28.8771,29.9203,129237.0
2020-03-17 12:00:00,31.52,32.03,31.5,31.92,101663.0,29.8919,30.3755,29.8729,30.2712,101663.0
2020-03-17 12:05:00,31.95,32.46,31.68,32.11,249266.0,30.2997,30.7833,30.0436,30.4514,249266.0
2020-03-17 12:10:00,32.12,32.68,32.09,32.63,98008.0,30.4609,30.9919,30.4324,30.9445,98008.0
2020-03-17 12:15:00,32.63,32.68,31.34,31.47,205237.0,30.9445,30.9919,29.7212,29.8444,205237.0
2020-03-17 12:20:00,31.43,31.91,31.13,31.87,92252.0,29.8065,30.2617,29.522,30.2238,92252.0
2020-03-17 12:25:00,31.89,32.08,31.84,32.08,106546.0,30.2428,30.4229,30.1953,30.4229,106546.0
2020-03-17 12:30:00,32.09,32.16,31.25,31.75,86442.0,30.4324,30.4988,29.6358,30.11,86442.0
2020-03-17 12:35:00,31.75,31.75,31.28,31.47,53321.0,30.11,30.11,29.6643,29.8444,53321.0
2020-03-17 12:40:00,31.47,31.65,31.43,31.55,37050.0,29.8444,30.0151,29.8065,29.9203,37050.0
2020-03-17 12:45:00,31.57,31.83,31.38,31.39,57252.0,29.9393,30.1859,29.7591,29.7686,57252.0
2020-03-17 12:50:00,31.38,31.41,31.16,31.29,51919.0,29.7591,29.7875,29.5505,29.6737,51919.0
2020-03-17 12:55:00,31.31,31.59,31.28,31.59,66307.0,29.6927,29.9582,29.6643,29.9582,66307.0
2020-03-17 13:00:00,31.58,31.63,31.35,31.48,42434.0,29.9488,29.9962,29.7306,29.8539,42434.0
2020-03-17 13:05:00,31.48,31.81,31.46,31.61,52511.0,29.8539,30.1669,29.835,29.9772,52511.0
2020-03-17 13:10:00,31.64,31.64,31.27,31.34,70988.0,30.0057,30.0057,29.6548,29.7212,70988.0
2020-03-17 13:15:00,31.34,31.5,31.04,31.14,58661.0,29.7212,29.8729,29.4367,29.5315,58661.0
2020-03-17 13:20:00,31.13,31.4,31.06,31.33,84565.0,29.522,29.7781,29.4556,29.7117,84565.0
2020-03-17 13:25:00,31.3,31.3,30.62,30.81,111330.0,29.6832,29.6832,29.0384,29.2185,111330.0
2020-03-17 13:30:00,30.79,31.16,30.79,31.02,81979.0,29.1996,29.5505,29.1996,29.4177,81979.0
2020-03-17 13:35:00,31.08,31.17,30.92,31.17,54503.0,29.4746,29.5599,29.3229,29.5599,54503.0
2020-03-17 13:40:00,31.18,31.23,30.98,31.1,33484.0,29.5694,29.6168,29.3798,29.4936,33484.0
2020-03-17 13:45:00,31.09,31.16,30.99,31.15,40887.0,29.4841,29.5505,29.3892,29.541,40887.0
2020-03-17 13:50:00,31.14,31.33,31.1,31.23,55630.0,29.5315,29.7117,29.4936,29.6168,55630.0
2020-03-17 13:55:00,31.24,31.56,31.22,31.27,79249.0,29.6263,29.9298,29.6074,29.6548,79249.0
2020-03-17 14:00:00,31.28,31.37,31.04,31.15,115934.0,29.6643,29.7496,29.4367,29.541,115934.0
2020-03-17 14:05:00,31.18,31.9,31.14,31.85,58605.0,29.5694,30.2522,29.5315,30.2048,58605.0
2020-03-17 14:10:00,31.84,31.95,31.72,31.88,59426.0,30.1953,30.2997,30.0815,30.2333,59426.0
2020-03-17 14:15:00,31.88,32.16,31.77,32.13,65823.0,30.2333,30.4988,30.129,30.4704,65823.0
2020-03-17 14:20:00,32.13,32.15,31.9,31.96,70840.0,30.4704,30.4893,30.2522,30.3091,70840.0
2020-03-17 14:25:00,31.94,32.15,31.89,32.01,88330.0,30.2902,30.4893,30.2428,30.3566,88330.0
2020-03-17 14:30:00,32.01,32.26,31.95,32.09,38039.0,30.3566,30.5936,30.2997,30.4324,38039.0
2020-03-17 14:35:00,32.08,32.17,31.84,31.97,59998.0,30.4229,30.5083,30.1953,30.3186,59998.0
2020-03-17 14:40:00,32.0,32.04,31.67,31.67,51266.0,30.3471,30.385,30.0341,30.0341,51266.0
2020-03-17 14:45:00,31.64,31.76,31.36,31.45,56983.0,30.0057,30.1195,29.7401,29.8255,56983.0
2020-03-17 14:50:00,31.45,31.57,31.41,31.48,58870.0,29.8255,29.9393,29.7875,29.8539,58870.0
2020-03-17 14:55:00,31.49,31.57,31.4,31.55,62946.0,29.8634,29.9393,29.7781,29.9203,62946.0
2020-03-17 15:00:00,31.56,31.57,31.05,31.12,65296.0,29.9298,29.9393,29.4461,29.5125,65296.0
2020-03-17 15:05:00,31.13,31.25,30.93,31.17,84097.0,29.522,29.6358,29.3323,29.5599,84097.0
2020-03-17 15:10:00,31.14,31.23,30.87,30.87,69335.0,29.5315,29.6168,29.2754,29.2754,69335.0
2020-03-17 15:15:00,30.89,30.95,30.81,30.82,86793.0,29.2944,29.3513,29.2185,29.228,86793.0
2020-03-17 15:20:00,30.82,30.82,30.41,30.5,86760.0,29.228,29.228,28.8392,28.9246,86760.0
2020-03-17 15:25:00,30.5,30.52,30.4,30.41,63835.0,28.9246,28.9435,28.8297,28.8392,63835.0
2020-03-17 15:30:00,30.4,30.43,30.29,30.39,130486.0,28.8297,28.8582,28.7254,28.8202,130486.0
2020-03-17 15:35:00,30.39,30.64,30.38,30.59,110590.0,28.8202,29.0573,28.8108,29.0099,110590.0
2020-03-17 15:40:00,30.6,30.81,30.59,30.63,139108.0,29.0194,29.2185,29.0099,29.0478,139108.0
2020-03-17 15:45:00,30.62,31.05,30.57,31.0,235505.0,29.0384,29.4461,28.9909,29.3987,235505.0
2020-03-17 15:50:00,31.0,31.3,30.8,31.05,255799.0,29.3987,29.6832,29.2091,29.4461,255799.0
2020-03-17 15:55:00,31.02,31.23,30.85,31.23,477424.0,29.4177,29.6168,29.2565,29.6168,477424.0
2020-03-18 09:30:00,28.91,29.74,28.79,29.0,123467.0,27.4167,28.2038,27.3029,27.502,123467.0
2020-03-18 09:35:00,28.91,29.37,27.86,27.91,139626.0,27.4167,27.8529,26.4209,26.4683,139626.0
2020-03-18 09:40:00,27.89,28.51,27.61,27.63,163678.0,26.4494,27.0373,26.1838,26.2028,163678.0
2020-03-18 09:45:00,27.91,28.42,27.83,28.26,79222.0,26.4683,26.952,26.3925,26.8003,79222.0
2020-03-18 09:50:00,28.25,29.61,28.19,29.61,110387.0,26.7908,28.0805,26.7339,28.0805,110387.0
2020-03-18 09:55:00,29.65,29.76,28.59,28.76,111055.0,28.1185,28.2228,27.1132,27.2744,111055.0
2020-03-18 10:00:00,28.81,29.5,28.72,29.38,79143.0,27.3218,27.9762,27.2365,27.8624,79143.0
2020-03-18 10:05:00,29.37,29.5,28.72,28.72,73738.0,27.8529,27.9762,27.2365,27.2365,73738.0
2020-03-18 10:10:00,28.71,29.02,28.61,28.83,178233.0,27.227,27.521,27.1322,27.3408,178233.0
2020-03-18 10:15:00,28.81,28.95,28.76,28.85,149558.0,27.3218,27.4546,27.2744,27.3598,149558.0
2020-03-18 10:20:00,28.85,28.98,28.84,28.88,65995.0,27.3598,27.4831,27.3503,27.3882,65995.0
2020-03-18 10:25:00,28.89,29.21,28.87,29.2,103767.0,27.3977,27.7012,27.3787,27.6917,103767.0
2020-03-18 10:30:00,29.18,29.42,29.13,29.37,74808.0,27.6727,27.9003,27.6253,27.8529,74808.0
2020-03-18 10:35:00,29.38,29.7,29.23,29.67,167374.0,27.8624,28.1659,27.7202,28.1374,167374.0
2020-03-18 10:40:00,29.63,30.05,29.61,29.74,84755.0,28.0995,28.4978,28.0805,28.2038,84755.0
2020-03-18 10:45:00,29.74,29.82,29.62,29.79,165932.0,28.2038,28.2797,28.09,28.2512,165932.0
2020-03-18 10:50:00,29.8,29.8,29.0,29.03,40887.0,28.2607,28.2607,27.502,27.5305,40887.0
2020-03-18 10:55:00,29.01,29.01,28.69,28.74,60046.0,27.5115,27.5115,27.208,27.2555,60046.0
2020-03-18 11:00:00,28.72,28.72,28.13,28.39,66390.0,27.2365,27.2365,26.677,26.9235,66390.0
2020-03-18 11:05:00,28.36,28.45,28.33,28.4,91340.0,26.8951,26.9804,26.8666,26.933,91340.0
2020-03-18 11:10:00,28.41,28.51,28.38,28.41,132739.0,26.9425,27.0373,26.9141,26.9425,132739.0
2020-03-18 11:15:00,28.41,28.6,28.37,28.6,75936.0,26.9425,27.1227,26.9046,27.1227,75936.0
2020-03-18 11:20:00,28.58,28.72,28.44,28.45,61631.0,27.1037,27.2365,26.971,26.9804,61631.0
2020-03-18 11:25:00,28.46,28.51,28.3,28.5,44126.0,26.9899,27.0373,26.8382,27.0279,44126.0
2020-03-18 11:30:00,28.44,28.6,28.41,28.5,101631.0,26.971,27.1227,26.9425,27.0279,101631.0
2020-03-18 11:35:00,28.51,28.83,28.25,28.25,152846.0,27.0373,27.3408,26.7908,26.7908,152846.0
2020-03-18 11:40:00,28.24,28.31,27.79,27.9,90245.0,26.7813,26.8477,26.3545,26.4589,90245.0
2020-03-18 11:45:00,27.91,28.06,27.88,28.0,214207.0,26.4683,26.6106,26.4399,26.5537,214207.0
2020-03-18 11:50:00,27.99,28.18,27.99,28.08,111984.0,26.5442,26.7244,26.5442,26.6296,111984.0
2020-03-18 11:55:00,28.07,28.49,28.07,28.13,63703.0,26.6201,27.0184,26.6201,26.677,63703.0
2020-03-18 12:00:00,28.08,28.08,27.56,27.66,46501.0,26.6296,26.6296,26.1364,26.2312,46501.0
2020-03-18 12:05:00,27.64,27.95,27.61,27.81,73005.0,26.2123,26.5063,26.1838,26.3735,73005.0
2020-03-18 12:10:00,27.8,27.98,27.55,27.55,267683.0,26.364,26.5347,26.1269,26.1269,267683.0
2020-03-18 12:15:00,27.51,27.52,27.12,27.32,100420.0,26.089,26.0985,25.7191,25.9088,100420.0
2020-03-18 12:20:00,27.3,27.4,27.0,27.03,46420.0,25.8898,25.9847,25.6053,25.6338,46420.0
2020-03-18 12:25:00,27.03,27.95,27.02,27.94,98204.0,25.6338,26.5063,25.6243,26.4968,98204.0
2020-03-18 12:30:00,27.95,28.04,27.86,27.9,56252.0,26.5063,26.5916,26.4209,26.4589,56252.0
2020-03-18 12:35:00,27.9,27.92,27.54,27.62,74989.0,26.4589,26.4778,26.1174,26.1933,74989.0
2020-03-18 12:40:00,27.61,27.75,27.45,27.75,61273.0,26.1838,26.3166,26.0321,26.3166,61273.0
2020-03-18 12:45:00,27.75,27.75,27.45,27.69,67492.0,26.3166,26.3166,26.0321,26.2597,67492.0
2020-03-18 12:50:00,27.7,27.96,27.54,27.71,245276.0,26.2692,26.5158,26.1174,26.2787,245276.0
2020-03-18 12:55:00,27.71,27.75,27.51,27.51,21243.0,26.2787,26.3166,26.089,26.089,21243.0
2020-03-18 13:00:00,27.51,27.51,27.51,27.51,0.0,26.089,26.089,26.089,26.089,0.0
2020-03-18 13:05:00,27.51,27.51,27.51,27.51,0.0,26.089,26.089,26.089,26.089,0.0
2020-03-18 13:10:00,27.23,27.52,27.21,27.24,71339.0,25.8235,26.0985,25.8045,25.8329,71339.0
2020-03-18 13:15:00,27.23,27.25,26.94,26.99,99337.0,25.8235,25.8424,25.5484,25.5959,99337.0
2020-03-18 13:20:00,26.99,27.03,26.78,26.99,90356.0,25.5959,25.6338,25.3967,25.5959,90356.0
2020-03-18 13:25:00,26.99,27.0,26.47,26.53,78745.0,25.5959,25.6053,25.1027,25.1596,78745.0
2020-03-18 13:30:00,26.49,26.49,26.01,26.18,72844.0,25.1217,25.1217,24.6665,24.8277,72844.0
2020-03-18 13:35:00,26.22,26.59,26.18,26.4,90810.0,24.8656,25.2165,24.8277,25.0363,90810.0
2020-03-18 13:40:00,26.39,27.62,26.34,27.62,294753.0,25.0268,26.1933,24.9794,26.1933,294753.0
2020-03-18 13:45:00,27.55,27.94,27.5,27.6,190719.0,26.1269,26.4968,26.0795,26.1743,190719.0
2020-03-18 13:50:00,27.6,27.64,26.77,26.96,86957.0,26.1743,26.2123,25.3872,25.5674,86957.0
2020-03-18 13:55:00,26.92,27.28,26.9,26.94,113273.0,25.5295,25.8709,25.5105,25.5484,113273.0
2020-03-18 14:00:00,26.94,26.96,26.31,26.6,159225.0,25.5484,25.5674,24.951,25.226,159225.0
2020-03-18 14:05:00,26.6,26.69,26.01,26.2,112325.0,25.226,25.3114,24.6665,24.8467,112325.0
2020-03-18 14:10:00,26.18,26.23,25.67,25.67,115123.0,24.8277,24.8751,24.344,24.344,115123.0
2020-03-18 14:15:00,25.58,25.88,25.58,25.8,56408.0,24.2587,24.5432,24.2587,24.4673,56408.0
2020-03-18 14:20:00,25.79,25.8,25.51,25.69,155105.0,24.4578,24.4673,24.1923,24.363,155105.0
2020-03-18 14:25:00,25.69,26.24,25.6,26.17,132041.0,24.363,24.8846,24.2777,24.8182,132041.0
2020-03-18 14:30:00,26.12,26.29,25.95,26.08,72434.0,24.7708,24.932,24.6096,24.7329,72434.0
2020-03-18 14:35:00,26.08,26.71,25.93,26.71,96671.0,24.7329,25.3303,24.5906,25.3303,96671.0
2020-03-18 14:40:00,26.65,26.95,26.49,26.94,99449.0,25.2734,25.5579,25.1217,25.5484,99449.0
2020-03-18 14:45:00,26.88,27.5,26.88,27.24,204365.0,25.4915,26.0795,25.4915,25.8329,204365.0
2020-03-18 14:50:00,27.23,28.0,27.22,28.0,172837.0,25.8235,26.5537,25.814,26.5537,172837.0
2020-03-18 14:55:00,27.98,28.27,27.93,28.25,152573.0,26.5347,26.8097,26.4873,26.7908,152573.0
2020-03-18 15:00:00,28.26,28.61,27.82,27.89,120328.0,26.8003,27.1322,26.383,26.4494,120328.0
2020-03-18 15:05:00,27.88,28.2,27.75,28.01,104881.0,26.4399,26.7434,26.3166,26.5632,104881.0
2020-03-18 15:10:00,28.05,28.41,27.94,28.01,130789.0,26.6011,26.9425,26.4968,26.5632,130789.0
2020-03-18 15:15:00,27.99,28.02,26.89,27.01,140664.0,26.5442,26.5727,25.501,25.6148,140664.0
2020-03-18 15:20:00,26.99,27.43,26.67,27.23,127563.0,25.5959,26.0131,25.2924,25.8235,127563.0
2020-03-18 15:25:00,27.27,27.44,26.97,27.01,218909.0,25.8614,26.0226,25.5769,25.6148,218909.0
2020-03-18 15:30:00,27.01,27.57,26.59,27.57,212410.0,25.6148,26.1459,25.2165,26.1459,212410.0
2020-03-18 15:35:00,27.54,27.67,26.83,26.84,183174.0,26.1174,26.2407,25.4441,25.4536,183174.0
2020-03-18 15:40:00,26.89,27.76,26.89,27.59,170447.0,25.501,26.3261,25.501,26.1649,170447.0
2020-03-18 15:45:00,27.61,27.61,26.88,26.92,167340.0,26.1838,26.1838,25.4915,25.5295,167340.0
2020-03-18 15:50:00,26.91,28.59,26.89,28.5,343536.0,25.52,27.1132,25.501,27.0279,343536.0
2020-03-18 15:55:00,28.49,28.83,28.42,28.78,711588.0,27.0184,27.3408,26.952,27.2934,711588.0
2020-03-19 09:30:00,28.36,28.5,28.09,28.27,106928.0,26.8951,27.0279,26.639,26.8097,106928.0
2020-03-19 09:35:00,28.27,28.27,27.75,27.77,51347.0,26.8097,26.8097,26.3166,26.3356,51347.0
2020-03-19 09:40:00,27.81,28.5,27.6,28.4,82050.0,26.3735,27.0279,26.1743,26.933,82050.0
2020-03-19 09:45:00,28.4,28.47,28.01,28.47,80754.0,26.933,26.9994,26.5632,26.9994,80754.0
2020-03-19 09:50:00,28.46,29.28,28.41,29.19,42040.0,26.9899,27.7676,26.9425,27.6822,42040.0
2020-03-19 09:55:00,29.19,30.75,29.13,30.67,98908.0,27.6822,29.1616,27.6253,29.0858,98908.0
2020-03-19 10:00:00,30.73,31.22,29.87,30.0,100023.0,29.1427,29.6074,28.3271,28.4504,100023.0
2020-03-19 10:05:00,29.96,30.52,29.87,30.23,120420.0,28.4124,28.9435,28.3271,28.6685,120420.0
2020-03-19 10:10:00,30.18,30.68,30.02,30.53,46514.0,28.6211,29.0953,28.4693,28.953,46514.0
2020-03-19 10:15:00,30.58,31.12,30.28,30.61,81752.0,29.0004,29.5125,28.7159,29.0289,81752.0
2020-03-19 10:20:00,30.63,31.02,30.17,30.66,80255.0,29.0478,29.4177,28.6116,29.0763,80255.0
2020-03-19 10:25:00,30.63,31.05,30.43,30.45,92220.0,29.0478,29.4461,28.8582,28.8771,92220.0
2020-03-19 10:30:00,30.39,31.2,30.36,30.84,90475.0,28.8202,29.5884,28.7918,29.247,90475.0
2020-03-19 10:35:00,30.84,30.95,29.41,29.48,111789.0,29.247,29.3513,27.8909,27.9572,111789.0
2020-03-19 10:40:00,29.53,29.92,28.66,28.74,116183.0,28.0047,28.3745,27.1796,27.2555,116183.0
2020-03-19 10:45:00,28.77,29.69,28.77,29.5,75439.0,27.2839,28.1564,27.2839,27.9762,75439.0
2020-03-19 10:50:00,29.41,29.42,28.69,29.0,65619.0,27.8909,27.9003,27.208,27.502,65619.0
2020-03-19 10:55:00,28.99,29.97,28.97,29.21,72295.0,27.4925,28.4219,27.4736,27.7012,72295.0
2020-03-19 11:00:00,29.15,29.34,28.6,28.73,83370.0,27.6443,27.8245,27.1227,27.246,83370.0
2020-03-19 11:05:00,28.71,28.95,28.49,28.86,72760.0,27.227,27.4546,27.0184,27.3693,72760.0
2020-03-19 11:10:00,28.88,29.24,28.68,29.17,26366.0,27.3882,27.7296,27.1986,27.6633,26366.0
2020-03-19 11:15:00,29.2,29.84,29.07,29.76,28041.0,27.6917,28.2986,27.5684,28.2228,28041.0
2020-03-19 11:20:00,29.79,30.2,29.72,29.87,50997.0,28.2512,28.64,28.1848,28.3271,50997.0
2020-03-19 11:25:00,29.95,31.23,29.93,31.17,55861.0,28.403,29.6168,28.384,29.5599,55861.0
2020-03-19 11:30:00,31.2,31.24,30.75,31.24,99410.0,29.5884,29.6263,29.1616,29.6263,99410.0
2020-03-19 11:35:00,31.18,31.93,31.09,31.48,80576.0,29.5694,30.2807,29.4841,29.8539,80576.0
2020-03-19 11:40:00,31.45,31.67,31.32,31.67,57202.0,29.8255,30.0341,29.7022,30.0341,57202.0
2020-03-19 11:45:00,31.61,31.72,31.39,31.47,63430.0,29.9772,30.0815,29.7686,29.8444,63430.0
2020-03-19 11:50:00,31.46,31.9,31.41,31.65,90873.0,29.835,30.2522,29.7875,30.0151,90873.0
2020-03-19 11:55:00,31.68,31.95,31.06,31.55,108276.0,30.0436,30.2997,29.4556,29.9203,108276.0
2020-03-19 12:00:00,31.56,31.56,30.41,30.52,57396.0,29.9298,29.9298,28.8392,28.9435,57396.0
2020-03-19 12:05:00,30.52,30.55,29.94,29.97,86518.0,28.9435,28.972,28.3935,28.4219,86518.0
2020-03-19 12:10:00,29.98,30.0,29.5,29.99,75369.0,28.4314,28.4504,27.9762,28.4409,75369.0
2020-03-19 12:15:00,29.97,30.29,29.68,30.13,70153.0,28.4219,28.7254,28.1469,28.5737,70153.0
2020-03-19 12:20:00,30.13,30.27,28.98,29.01,74013.0,28.5737,28.7064,27.4831,27.5115,74013.0
2020-03-19 12:25:00,29.05,29.24,28.46,29.13,89208.0,27.5495,27.7296,26.9899,27.6253,89208.0
2020-03-19 12:30:00,29.13,29.13,28.5,28.7,72737.0,27.6253,27.6253,27.0279,27.2175,72737.0
2020-03-19 12:35:00,28.69,29.08,28.66,28.92,50072.0,27.208,27.5779,27.1796,27.4262,50072.0
2020-03-19 12:40:00,28.91,30.21,28.85,30.19,85993.0,27.4167,28.6495,27.3598,28.6306,85993.0
2020-03-19 12:45:00,30.22,30.48,29.74,29.81,102151.0,28.659,28.9056,28.2038,28.2702,102151.0
2020-03-19 12:50:00,29.81,29.93,29.53,29.93,60267.0,28.2702,28.384,28.0047,28.384,60267.0
2020-03-19 12:55:00,30.03,30.09,29.11,29.25,36666.0,28.4788,28.5357,27.6064,27.7391,36666.0
2020-03-19 13:00:00,29.27,29.58,29.2,29.38,68185.0,27.7581,28.0521,27.6917,27.8624,68185.0
2020-03-19 13:05:00,29.4,29.6,29.22,29.57,44874.0,27.8814,28.071,27.7107,28.0426,44874.0
2020-03-19 13:10:00,29.53,29.57,28.82,29.21,58382.0,28.0047,28.0426,27.3313,27.7012,58382.0
2020-03-19 13:15:00,29.19,29.34,28.95,28.96,42974.0,27.6822,27.8245,27.4546,27.4641,42974.0
2020-03-19 13:20:00,28.96,29.32,28.81,28.97,53927.0,27.4641,27.8055,27.3218,27.4736,53927.0
2020-03-19 13:25:00,28.98,28.98,28.5,28.6,38762.0,27.4831,27.4831,27.0279,27.1227,38762.0
2020-03-19 13:30:00,28.62,28.66,28.47,28.53,40541.0,27.1417,27.1796,26.9994,27.0563,40541.0
2020-03-19 13:35:00,28.52,28.9,28.51,28.7,31040.0,27.0468,27.4072,27.0373,27.2175,31040.0
2020-03-19 13:40:00,28.66,29.14,28.56,29.05,43916.0,27.1796,27.6348,27.0848,27.5495,43916.0
2020-03-19 13:45:00,29.06,29.7,28.99,29.7,53968.0,27.5589,28.1659,27.4925,28.1659,53968.0
2020-03-19 13:50:00,29.75,30.22,29.7,30.14,83413.0,28.2133,28.659,28.1659,28.5831,83413.0
2020-03-19 13:55:00,30.16,30.24,29.9,30.13,115371.0,28.6021,28.678,28.3555,28.5737,115371.0
2020-03-19 14:00:00,30.11,30.41,29.49,29.5,229561.0,28.5547,28.8392,27.9667,27.9762,229561.0
2020-03-19 14:05:00,29.45,29.89,29.36,29.39,51258.0,27.9288,28.3461,27.8434,27.8719,51258.0
2020-03-19 14:10:00,29.36,29.64,29.21,29.64,35564.0,27.8434,28.109,27.7012,28.109,35564.0
2020-03-19 14:15:00,29.65,29.98,29.5,29.96,33985.0,28.1185,28.4314,27.9762,28.4124,33985.0
2020-03-19 14:20:00,29.98,30.15,29.86,30.15,59622.0,28.4314,28.5926,28.3176,28.5926,59622.0
2020-03-19 14:25:00,30.15,30.31,29.49,30.02,70607.0,28.5926,28.7444,27.9667,28.4693,70607.0
2020-03-19 14:30:00,29.96,30.01,29.5,29.95,56040.0,28.4124,28.4599,27.9762,28.403,56040.0
2020-03-19 14:35:00,29.93,30.27,29.79,29.88,53839.0,28.384,28.7064,28.2512,28.3366,53839.0
2020-03-19 14:40:00,29.89,30.24,29.86,30.12,38502.0,28.3461,28.678,28.3176,28.5642,38502.0
2020-03-19 14:45:00,30.12,30.51,30.01,30.41,61641.0,28.5642,28.934,28.4599,28.8392,61641.0
2020-03-19 14:50:00,30.42,30.49,30.14,30.15,101435.0,28.8487,28.9151,28.5831,28.5926,101435.0
2020-03-19 14:55:00,30.15,30.54,30.14,30.48,47281.0,28.5926,28.9625,28.5831,28.9056,47281.0
2020-03-19 15:00:00,30.48,30.6,30.04,30.59,54818.0,28.9056,29.0194,28.4883,29.0099,54818.0
2020-03-19 15:05:00,30.61,30.66,30.26,30.26,78405.0,29.0289,29.0763,28.6969,28.6969,78405.0
2020-03-19 15:10:00,30.26,30.55,30.01,30.22,79355.0,28.6969,28.972,28.4599,28.659,79355.0
2020-03-19 15:15:00,30.28,30.52,30.05,30.27,139397.0,28.7159,28.9435,28.4978,28.7064,139397.0
2020-03-19 15:20:00,30.26,30.57,30.23,30.44,72031.0,28.6969,28.9909,28.6685,28.8677,72031.0
2020-03-19 15:25:00,30.42,30.5,30.34,30.4,68259.0,28.8487,28.9246,28.7728,28.8297,68259.0
2020-03-19 15:30:00,30.4,30.52,30.0,30.21,77020.0,28.8297,28.9435,28.4504,28.6495,77020.0
2020-03-19 15:35:00,30.22,30.25,29.98,30.02,67627.0,28.659,28.6875,28.4314,28.4693,67627.0
2020-03-19 15:40:00,30.01,30.07,29.91,30.07,66579.0,28.4599,28.5168,28.365,28.5168,66579.0
2020-03-19 15:45:00,30.07,30.37,29.89,29.93,101607.0,28.5168,28.8013,28.3461,28.384,101607.0
2020-03-19 15:50:00,29.9,30.14,29.73,29.86,183786.0,28.3555,28.5831,28.1943,28.3176,183786.0
2020-03-19 15:55:00,29.86,30.11,29.8,30.01,260336.0,28.3176,28.5547,28.2607,28.4599,260336.0
2020-03-20 09:30:00,30.92,31.07,29.6,29.76,324862.0,29.3229,29.4651,28.071,28.2228,324862.0
2020-03-20 09:35:00,29.72,30.7,29.65,30.02,58125.0,28.1848,29.1142,28.1185,28.4693,58125.0
2020-03-20 09:40:00,29.94,30.68,29.69,30.65,129258.0,28.3935,29.0953,28.1564,29.0668,129258.0
2020-03-20 09:45:00,30.56,31.34,29.87,30.96,127368.0,28.9815,29.7212,28.3271,29.3608,127368.0
2020-03-20 09:50:00,30.86,31.75,30.58,31.2,198349.0,29.266,30.11,29.0004,29.5884,198349.0
2020-03-20 09:55:00,31.2,31.42,30.45,30.57,109348.0,29.5884,29.797,28.8771,28.9909,109348.0
2020-03-20 10:00:00,30.58,31.13,30.27,30.82,57014.0,29.0004,29.522,28.7064,29.228,57014.0
2020-03-20 10:05:00,30.72,30.75,29.97,30.41,64091.0,29.1332,29.1616,28.4219,28.8392,64091.0
2020-03-20 10:10:00,30.48,30.71,30.0,30.64,76034.0,28.9056,29.1237,28.4504,29.0573,76034.0
2020-03-20 10:15:00,30.71,31.06,30.4,31.0,89769.0,29.1237,29.4556,28.8297,29.3987,89769.0
2020-03-20 10:20:00,31.0,31.35,30.9,31.0,116274.0,29.3987,29.7306,29.3039,29.3987,116274.0
2020-03-20 10:25:00,31.06,31.53,30.94,31.31,83026.0,29.4556,29.9013,29.3418,29.6927,83026.0
2020-03-20 10:30:00,31.36,31.84,31.25,31.62,81267.0,29.7401,30.1953,29.6358,29.9867,81267.0
2020-03-20 10:35:00,31.64,31.68,31.05,31.48,57417.0,30.0057,30.0436,29.4461,29.8539,57417.0
2020-03-20 10:40:00,31.55,31.86,31.09,31.16,124732.0,29.9203,30.2143,29.4841,29.5505,124732.0
2020-03-20 10:45:00,31.22,31.82,31.08,31.7,35590.0,29.6074,30.1764,29.4746,30.0626,35590.0
2020-03-20 10:50:00,31.69,32.09,31.6,32.08,51117.0,30.0531,30.4324,29.9677,30.4229,51117.0
2020-03-20 10:55:00,32.09,32.37,31.43,31.98,87664.0,30.4324,30.698,29.8065,30.3281,87664.0
2020-03-20 11:00:00,32.01,32.12,31.41,31.5,80276.0,30.3566,30.4609,29.7875,29.8729,80276.0
2020-03-20 11:05:00,31.55,32.28,31.17,31.99,48736.0,29.9203,30.6126,29.5599,30.3376,48736.0
2020-03-20 11:10:00,31.92,32.24,31.69,31.9,53704.0,30.2712,30.5747,30.0531,30.2522,53704.0
2020-03-20 11:15:00,31.84,31.85,30.68,31.19,64268.0,30.1953,30.2048,29.0953,29.5789,64268.0
2020-03-20 11:20:00,31.25,31.25,30.62,30.77,93382.0,29.6358,29.6358,29.0384,29.1806,93382.0
2020-03-20 11:25:00,30.77,31.28,30.71,30.86,86894.0,29.1806,29.6643,29.1237,29.266,86894.0
2020-03-20 11:30:00,30.8,31.81,30.75,31.31,137673.0,29.2091,30.1669,29.1616,29.6927,137673.0
2020-03-20 11:35:00,31.31,31.44,30.9,31.25,110190.0,29.6927,29.816,29.3039,29.6358,110190.0
2020-03-20 11:40:00,31.25,31.42,31.01,31.09,25015.0,29.6358,29.797,29.4082,29.4841,25015.0
2020-03-20 11:45:00,31.09,31.46,30.97,31.2,37186.0,29.4841,29.835,29.3703,29.5884,37186.0
2020-03-20 11:50:00,31.17,31.38,30.87,31.09,113108.0,29.5599,29.7591,29.2754,29.4841,113108.0
2020-03-20 11:55:00,31.12,31.49,30.98,31.2,49840.0,29.5125,29.8634,29.3798,29.5884,49840.0
2020-03-20 12:00:00,31.2,31.47,30.76,30.89,53714.0,29.5884,29.8444,29.1711,29.2944,53714.0
2020-03-20 12:05:00,30.78,30.86,30.27,30.3,32831.0,29.1901,29.266,28.7064,28.7349,32831.0
2020-03-20 12:10:00,30.41,30.9,30.37,30.46,39727.0,28.8392,29.3039,28.8013,28.8866,39727.0
2020-03-20 12:15:00,30.5,30.84,30.36,30.75,47678.0,28.9246,29.247,28.7918,29.1616,47678.0
2020-03-20 12:20:00,30.71,30.78,30.25,30.47,56505.0,29.1237,29.1901,28.6875,28.8961,56505.0
2020-03-20 12:25:00,30.45,30.64,30.25,30.62,42760.0,28.8771,29.0573,28.6875,29.0384,42760.0
2020-03-20 12:30:00,30.63,31.06,30.45,30.84,30955.0,29.0478,29.4556,28.8771,29.247,30955.0
2020-03-20 12:35:00,30.8,30.93,30.32,30.75,48518.0,29.2091,29.3323,28.7538,29.1616,48518.0
2020-03-20 12:40:00,30.67,31.24,30.48,30.93,69460.0,29.0858,29.6263,28.9056,29.3323,69460.0
2020-03-20 12:45:00,30.93,31.49,30.82,31.1,95783.0,29.3323,29.8634,29.228,29.4936,95783.0
2020-03-20 12:50:00,31.07,31.49,31.01,31.04,51101.0,29.4651,29.8634,29.4082,29.4367,51101.0
2020-03-20 12:55:00,31.02,31.52,30.83,30.96,42066.0,29.4177,29.8919,29.2375,29.3608,42066.0
2020-03-20 13:00:00,30.96,31.61,30.86,31.35,65495.0,29.3608,29.9772,29.266,29.7306,65495.0
2020-03-20 13:05:00,31.29,31.76,31.26,31.52,47464.0,29.6737,30.1195,29.6453,29.8919,47464.0
2020-03-20 13:10:00,31.47,31.64,31.24,31.31,60750.0,29.8444,30.0057,29.6263,29.6927,60750.0
2020-03-20 13:15:00,31.34,32.13,31.33,31.87,65793.0,29.7212,30.4704,29.7117,30.2238,65793.0
2020-03-20 13:20:00,31.82,32.07,31.2,31.28,51860.0,30.1764,30.4135,29.5884,29.6643,51860.0
2020-03-20 13:25:00,31.25,32.14,31.19,31.68,75744.0,29.6358,30.4798,29.5789,30.0436,75744.0
2020-03-20 13:30:00,31.73,32.06,31.66,31.88,27230.0,30.091,30.404,30.0246,30.2333,27230.0
2020-03-20 13:35:00,31.88,32.2,31.67,32.07,59789.0,30.2333,30.5367,30.0341,30.4135,59789.0
2020-03-20 13:40:00,32.1,32.17,31.67,31.72,81524.0,30.4419,30.5083,30.0341,30.0815,81524.0
2020-03-20 13:45:00,31.77,32.23,31.67,31.85,43914.0,30.129,30.5652,30.0341,30.2048,43914.0
2020-03-20 13:50:00,31.83,32.21,31.8,31.97,47727.0,30.1859,30.5462,30.1574,30.3186,47727.0
2020-03-20 13:55:00,31.96,32.2,31.82,32.15,68689.0,30.3091,30.5367,30.1764,30.4893,68689.0
2020-03-20 14:00:00,32.11,32.19,31.79,32.11,76936.0,30.4514,30.5273,30.1479,30.4514,76936.0
2020-03-20 14:05:00,32.14,32.47,32.11,32.29,84792.0,30.4798,30.7928,30.4514,30.6221,84792.0
2020-03-20 14:10:00,32.3,32.49,32.13,32.29,62266.0,30.6316,30.8118,30.4704,30.6221,62266.0
2020-03-20 14:15:00,32.29,32.5,31.57,32.19,167969.0,30.6221,30.8212,29.9393,30.5273,167969.0
2020-03-20 14:20:00,32.26,32.32,31.96,32.02,84745.0,30.5936,30.6505,30.3091,30.366,84745.0
2020-03-20 14:25:00,32.05,32.49,31.93,32.35,112794.0,30.3945,30.8118,30.2807,30.679,112794.0
2020-03-20 14:30:00,32.29,32.38,31.73,31.94,137558.0,30.6221,30.7074,30.091,30.2902,137558.0
2020-03-20 14:35:00,31.86,32.25,31.77,31.87,114848.0,30.2143,30.5842,30.129,30.2238,114848.0
2020-03-20 14:40:00,31.83,32.13,31.59,32.07,136409.0,30.1859,30.4704,29.9582,30.4135,136409.0
2020-03-20 14:45:00,32.1,32.37,31.83,32.11,83321.0,30.4419,30.698,30.1859,30.4514,83321.0
2020-03-20 14:50:00,32.05,32.1,31.5,31.68,88462.0,30.3945,30.4419,29.8729,30.0436,88462.0
2020-03-20 14:55:00,31.65,31.85,31.36,31.79,77837.0,30.0151,30.2048,29.7401,30.1479,77837.0
2020-03-20 15:00:00,31.76,31.91,31.46,31.63,143662.0,30.1195,30.2617,29.835,29.9962,143662.0
2020-03-20 15:05:00,31.62,31.77,31.38,31.42,81850.0,29.9867,30.129,29.7591,29.797,81850.0
2020-03-20 15:10:00,31.46,31.78,31.41,31.63,119831.0,29.835,30.1384,29.7875,29.9962,119831.0
2020-03-20 15:15:00,31.65,31.8,31.06,31.14,154424.0,30.0151,30.1574,29.4556,29.5315,154424.0
2020-03-20 15:20:00,31.12,31.55,31.12,31.49,65146.0,29.5125,29.9203,29.5125,29.8634,65146.0
2020-03-20 15:25:00,31.52,31.93,31.41,31.65,88429.0,29.8919,30.2807,29.7875,30.0151,88429.0
2020-03-20 15:30:00,31.69,32.19,31.66,32.04,73751.0,30.0531,30.5273,30.0246,30.385,73751.0
2020-03-20 15:35:00,32.01,32.01,31.66,31.95,121423.0,30.3566,30.3566,30.0246,30.2997,121423.0
2020-03-20 15:40:00,31.94,32.0,31.55,31.55,101542.0,30.2902,30.3471,29.9203,29.9203,101542.0
2020-03-20 15:45:00,31.56,31.83,31.48,31.5,160641.0,29.9298,30.1859,29.8539,29.8729,160641.0
2020-03-20 15:50:00,31.47,31.49,30.68,30.97,320045.0,29.8444,29.8634,29.0953,29.3703,320045.0
2020-03-20 15:55:00,31.01,31.38,30.88,31.37,541767.0,29.4082,29.7591,29.2849,29.7496,541767.0
2020-03-23 09:30:00,30.85,31.35,30.4,30.99,156768.0,29.2565,29.7306,28.8297,29.3892,156768.0
2020-03-23 09:35:00,31.12,31.13,29.84,30.35,172140.0,29.5125,29.522,28.2986,28.7823,172140.0
2020-03-23 09:40:00,30.39,31.38,30.37,31.21,191038.0,28.8202,29.7591,28.8013,29.5979,191038.0
2020-03-23 09:45:00,31.2,31.51,30.79,31.23,80156.0,29.5884,29.8824,29.1996,29.6168,80156.0
2020-03-23 09:50:00,31.21,31.61,30.42,31.61,42869.0,29.5979,29.9772,28.8487,29.9772,42869.0
2020-03-23 09:55:00,31.49,31.89,31.44,31.67,52670.0,29.8634,30.2428,29.816,30.0341,52670.0
2020-03-23 10:00:00,31.71,31.78,30.9,31.28,137660.0,30.0721,30.1384,29.3039,29.6643,137660.0
2020-03-23 10:05:00,31.31,31.54,30.94,31.32,113896.0,29.6927,29.9108,29.3418,29.7022,113896.0
2020-03-23 10:10:00,31.38,31.84,31.12,31.52,81512.0,29.7591,30.1953,29.5125,29.8919,81512.0
2020-03-23 10:15:00,31.53,31.74,30.86,31.0,86026.0,29.9013,30.1005,29.266,29.3987,86026.0
2020-03-23 10:20:00,31.01,31.31,30.91,30.95,68453.0,29.4082,29.6927,29.3134,29.3513,68453.0
2020-03-23 10:25:00,30.98,31.24,30.75,30.95,49829.0,29.3798,29.6263,29.1616,29.3513,49829.0
2020-03-23 10:30:00,30.96,31.06,30.3,30.51,53172.0,29.3608,29.4556,28.7349,28.934,53172.0
2020-03-23 10:35:00,30.51,30.51,29.91,30.28,51173.0,28.934,28.934,28.365,28.7159,51173.0
2020-03-23 10:40:00,30.32,30.97,30.22,30.5,37407.0,28.7538,29.3703,28.659,28.9246,37407.0
2020-03-23 10:45:00,30.51,30.82,30.15,30.42,47157.0,28.934,29.228,28.5926,28.8487,47157.0
2020-03-23 10:50:00,30.4,30.66,30.17,30.33,36149.0,28.8297,29.0763,28.6116,28.7633,36149.0
2020-03-23 10:55:00,30.28,30.76,30.0,30.67,67665.0,28.7159,29.1711,28.4504,29.0858,67665.0
2020-03-23 11:00:00,30.71,30.97,30.45,30.97,76928.0,29.1237,29.3703,28.8771,29.3703,76928.0
2020-03-23 11:05:00,30.87,30.97,30.35,30.63,51512.0,29.2754,29.3703,28.7823,29.0478,51512.0
2020-03-23 11:10:00,30.64,30.77,30.26,30.33,61690.0,29.0573,29.1806,28.6969,28.7633,61690.0
2020-03-23 11:15:00,30.31,30.59,30.12,30.48,73901.0,28.7444,29.0099,28.5642,28.9056,73901.0
2020-03-23 11:20:00,30.54,30.59,30.16,30.37,45412.0,28.9625,29.0099,28.6021,28.8013,45412.0
2020-03-23 11:25:00,30.38,30.5,30.04,30.15,52848.0,28.8108,28.9246,28.4883,28.5926,52848.0
2020-03-23 11:30:00,30.15,30.46,30.14,30.37,44281.0,28.5926,28.8866,28.5831,28.8013,44281.0
2020-03-23 11:35:00,30.39,30.62,30.09,30.1,52065.0,28.8202,29.0384,28.5357,28.5452,52065.0
2020-03-23 11:40:00,30.07,30.51,30.07,30.11,46623.0,28.5168,28.934,28.5168,28.5547,46623.0
2020-03-23 11:45:00,30.18,30.41,29.85,29.95,39505.0,28.6211,28.8392,28.3081,28.403,39505.0
2020-03-23 11:50:00,29.96,30.37,29.94,30.15,34338.0,28.4124,28.8013,28.3935,28.5926,34338.0
2020-03-23 11:55:00,30.11,30.53,29.98,30.29,65683.0,28.5547,28.953,28.4314,28.7254,65683.0
2020-03-23 12:00:00,30.29,30.66,30.24,30.31,82312.0,28.7254,29.0763,28.678,28.7444,82312.0
2020-03-23 12:05:00,30.36,30.48,29.97,29.98,107433.0,28.7918,28.9056,28.4219,28.4314,107433.0
2020-03-23 12:10:00,30.0,30.38,29.95,30.38,74741.0,28.4504,28.8108,28.403,28.8108,74741.0
2020-03-23 12:15:00,30.31,30.86,30.12,30.35,112678.0,28.7444,29.266,28.5642,28.7823,112678.0
2020-03-23 12:20:00,30.38,30.58,30.18,30.27,85618.0,28.8108,29.0004,28.6211,28.7064,85618.0
2020-03-23 12:25:00,30.28,30.59,30.1,30.42,180626.0,28.7159,29.0099,28.5452,28.8487,180626.0
2020-03-23 12:30:00,30.41,30.41,29.72,29.96,58525.0,28.8392,28.8392,28.1848,28.4124,58525.0
2020-03-23 12:35:00,29.92,30.31,29.83,30.2,50294.0,28.3745,28.7444,28.2892,28.64,50294.0
2020-03-23 12:40:00,30.22,30.55,30.21,30.28,72719.0,28.659,28.972,28.6495,28.7159,72719.0
2020-03-23 12:45:00,30.25,30.64,30.19,30.46,138144.0,28.6875,29.0573,28.6306,28.8866,138144.0
2020-03-23 12:50:00,30.52,30.52,29.91,30.17,54254.0,28.9435,28.9435,28.365,28.6116,54254.0
2020-03-23 12:55:00,30.12,30.37,30.1,30.31,32377.0,28.5642,28.8013,28.5452,28.7444,32377.0
2020-03-23 13:00:00,30.25,30.31,30.04,30.06,53624.0,28.6875,28.7444,28.4883,28.5073,53624.0
2020-03-23 13:05:00,30.05,30.31,29.93,30.17,78403.0,28.4978,28.7444,28.384,28.6116,78403.0
2020-03-23 13:10:00,30.19,30.45,30.06,30.21,97280.0,28.6306,28.8771,28.5073,28.6495,97280.0
2020-03-23 13:15:00,30.26,30.4,30.03,30.27,101345.0,28.6969,28.8297,28.4788,28.7064,101345.0
2020-03-23 13:20:00,30.26,30.39,29.87,30.16,67919.0,28.6969,28.8202,28.3271,28.6021,67919.0
2020-03-23 13:25:00,30.18,30.24,29.88,30.0,68518.0,28.6211,28.678,28.3366,28.4504,68518.0
2020-03-23 13:30:00,29.98,30.2,29.82,30.08,121322.0,28.4314,28.64,28.2797,28.5262,121322.0
2020-03-23 13:35:00,30.08,30.08,29.4,29.74,98195.0,28.5262,28.5262,27.8814,28.2038,98195.0
2020-03-23 13:40:00,29.7,29.86,29.44,29.53,85144.0,28.1659,28.3176,27.9193,28.0047,85144.0
2020-03-23 13:45:00,29.55,30.08,29.51,29.94,94071.0,28.0236,28.5262,27.9857,28.3935,94071.0
2020-03-23 13:50:00,29.91,30.01,29.62,29.77,65496.0,28.365,28.4599,28.09,28.2323,65496.0
2020-03-23 13:55:00,29.75,29.78,29.09,29.26,117985.0,28.2133,28.2417,27.5874,27.7486,117985.0
2020-03-23 14:00:00,29.33,29.37,28.79,29.34,102821.0,27.815,27.8529,27.3029,27.8245,102821.0
2020-03-23 14:05:00,29.3,29.39,28.78,28.87,89119.0,27.7865,27.8719,27.2934,27.3787,89119.0
2020-03-23 14:10:00,28.96,29.41,28.94,29.13,91641.0,27.4641,27.8909,27.4451,27.6253,91641.0
2020-03-23 14:15:00,29.15,29.57,28.9,28.92,87764.0,27.6443,28.0426,27.4072,27.4262,87764.0
2020-03-23 14:20:00,28.87,29.19,28.87,28.9,189148.0,27.3787,27.6822,27.3787,27.4072,189148.0
2020-03-23 14:25:00,28.93,29.4,28.82,28.92,113240.0,27.4356,27.8814,27.3313,27.4262,113240.0
2020-03-23 14:30:00,29.01,29.07,28.66,28.9,90636.0,27.5115,27.5684,27.1796,27.4072,90636.0
2020-03-23 14:35:00,28.92,29.17,28.85,29.01,102483.0,27.4262,27.6633,27.3598,27.5115,102483.0
2020-03-23 14:40:00,29.04,29.36,28.96,29.18,92613.0,27.54,27.8434,27.4641,27.6727,92613.0
2020-03-23 14:45:00,29.2,29.57,29.01,29.46,159708.0,27.6917,28.0426,27.5115,27.9383,159708.0
2020-03-23 14:50:00,29.46,29.46,28.76,28.87,95517.0,27.9383,27.9383,27.2744,27.3787,95517.0
2020-03-23 14:55:00,28.93,29.0,28.75,28.8,98868.0,27.4356,27.502,27.2649,27.3124,98868.0
2020-03-23 15:00:00,28.84,29.21,28.71,28.96,113942.0,27.3503,27.7012,27.227,27.4641,113942.0
2020-03-23 15:05:00,28.98,29.12,28.8,28.89,70722.0,27.4831,27.6158,27.3124,27.3977,70722.0
2020-03-23 15:10:00,28.89,28.98,28.6,28.73,148214.0,27.3977,27.4831,27.1227,27.246,148214.0
2020-03-23 15:15:00,28.73,28.84,28.52,28.62,140714.0,27.246,27.3503,27.0468,27.1417,140714.0
2020-03-23 15:20:00,28.63,28.65,28.46,28.54,108555.0,27.1511,27.1701,26.9899,27.0658,108555.0
2020-03-23 15:25:00,28.52,28.73,28.39,28.57,137839.0,27.0468,27.246,26.9235,27.0942,137839.0
2020-03-23 15:30:00,28.57,28.64,28.24,28.42,117364.0,27.0942,27.1606,26.7813,26.952,117364.0
2020-03-23 15:35:00,28.43,28.54,28.15,28.53,144994.0,26.9615,27.0658,26.6959,27.0563,144994.0
2020-03-23 15:40:00,28.47,28.73,28.39,28.59,138686.0,26.9994,27.246,26.9235,27.1132,138686.0
2020-03-23 15:45:00,28.56,29.0,28.56,28.86,177160.0,27.0848,27.502,27.0848,27.3693,177160.0
2020-03-23 15:50:00,28.86,29.76,28.85,29.72,342581.0,27.3693,28.2228,27.3598,28.1848,342581.0
2020-03-23 15:55:00,29.72,30.06,29.5,29.6,433226.0,28.1848,28.5073,27.9762,28.071,433226.0
2020-03-24 09:30:00,32.34,32.65,31.58,32.1,181146.0,30.6695,30.9635,29.9488,30.4419,181146.0
2020-03-24 09:35:00,32.18,33.38,32.07,32.26,90624.0,30.5178,31.6558,30.4135,30.5936,90624.0
2020-03-24 09:40:00,32.2,32.63,31.96,32.63,126115.0,30.5367,30.9445,30.3091,30.9445,126115.0
2020-03-24 09:45:00,32.56,32.82,32.31,32.55,35973.0,30.8781,31.1247,30.6411,30.8687,35973.0
2020-03-24 09:50:00,32.55,33.17,32.47,32.94,27421.0,30.8687,31.4566,30.7928,31.2385,27421.0
2020-03-24 09:55:00,32.99,33.05,32.64,32.72,48937.0,31.2859,31.3428,30.954,31.0299,48937.0
2020-03-24 10:00:00,32.72,33.44,32.66,33.44,49297.0,31.0299,31.7127,30.973,31.7127,49297.0
2020-03-24 10:05:00,33.38,34.16,33.32,33.37,65183.0,31.6558,32.3955,31.5989,31.6463,65183.0
2020-03-24 10:10:00,33.4,34.04,33.38,34.04,90460.0,31.6748,32.2817,31.6558,32.2817,90460.0
2020-03-24 10:15:00,33.97,34.34,33.91,34.3,66325.0,32.2153,32.5662,32.1584,32.5283,66325.0
2020-03-24 10:20:00,34.25,34.68,34.22,34.45,76511.0,32.4808,32.8886,32.4524,32.6705,76511.0
2020-03-24 10:25:00,34.48,34.71,34.2,34.4,65244.0,32.699,32.9171,32.4334,32.6231,65244.0
2020-03-24 10:30:00,34.37,34.54,34.12,34.26,115776.0,32.5947,32.7559,32.3576,32.4903,115776.0
2020-03-24 10:35:00,34.23,34.42,33.9,33.97,76443.0,32.4619,32.6421,32.1489,32.2153,76443.0
2020-03-24 10:40:00,33.97,33.97,33.33,33.4,43823.0,32.2153,32.2153,31.6084,31.6748,43823.0
2020-03-24 10:45:00,33.43,33.55,32.95,33.12,40635.0,31.7032,31.817,31.248,31.4092,40635.0
2020-03-24 10:50:00,33.1,33.55,32.87,33.55,54268.0,31.3903,31.817,31.1721,31.817,54268.0
2020-03-24 10:55:00,33.53,33.63,33.38,33.41,52208.0,31.798,31.8929,31.6558,31.6842,52208.0
2020-03-24 11:00:00,33.41,33.46,32.9,33.0,44941.0,31.6842,31.7317,31.2006,31.2954,44941.0
2020-03-24 11:05:00,33.04,33.18,32.9,32.99,54127.0,31.3334,31.4661,31.2006,31.2859,54127.0
2020-03-24 11:10:00,33.05,33.6,33.04,33.56,34037.0,31.3428,31.8644,31.3334,31.8265,34037.0
2020-03-24 11:15:00,33.59,33.75,33.19,33.2,34716.0,31.8549,32.0067,31.4756,31.4851,34716.0
2020-03-24 11:20:00,33.09,33.35,32.97,33.0,20511.0,31.3808,31.6273,31.267,31.2954,20511.0
2020-03-24 11:25:00,33.06,33.35,33.01,33.04,23567.0,31.3523,31.6273,31.3049,31.3334,23567.0
2020-03-24 11:30:00,33.0,33.06,32.87,32.92,37082.0,31.2954,31.3523,31.1721,31.2195,37082.0
2020-03-24 11:35:00,32.9,33.09,32.77,33.09,25046.0,31.2006,31.3808,31.0773,31.3808,25046.0
2020-03-24 11:40:00,33.07,33.07,32.63,32.63,130970.0,31.3618,31.3618,30.9445,30.9445,130970.0
2020-03-24 11:45:00,32.63,32.98,32.51,32.75,91221.0,30.9445,31.2764,30.8307,31.0583,91221.0
2020-03-24 11:50:00,32.77,32.77,32.47,32.72,87276.0,31.0773,31.0773,30.7928,31.0299,87276.0
2020-03-24 11:55:00,32.72,33.04,32.58,32.98,87812.0,31.0299,31.3334,30.8971,31.2764,87812.0
2020-03-24 12:00:00,32.98,33.19,32.84,33.17,61186.0,31.2764,31.4756,31.1437,31.4566,61186.0
2020-03-24 12:05:00,33.13,33.44,33.07,33.35,162496.0,31.4187,31.7127,31.3618,31.6273,162496.0
2020-03-24 12:10:00,33.33,33.48,33.1,33.15,46922.0,31.6084,31.7506,31.3903,31.4377,46922.0
2020-03-24 12:15:00,33.16,33.29,32.98,32.98,46439.0,31.4472,31.5704,31.2764,31.2764,46439.0
2020-03-24 12:20:00,32.96,33.48,32.87,33.39,32218.0,31.2575,31.7506,31.1721,31.6653,32218.0
2020-03-24 12:25:00,33.37,33.58,33.11,33.48,25375.0,31.6463,31.8455,31.3997,31.7506,25375.0
2020-03-24 12:30:00,33.5,33.71,33.38,33.48,36595.0,31.7696,31.9687,31.6558,31.7506,36595.0
2020-03-24 12:35:00,33.47,33.74,33.35,33.57,30718.0,31.7411,31.9972,31.6273,31.836,30718.0
2020-03-24 12:40:00,33.55,33.74,33.28,33.69,37711.0,31.817,31.9972,31.561,31.9498,37711.0
2020-03-24 12:45:00,33.75,33.75,33.15,33.17,35641.0,32.0067,32.0067,31.4377,31.4566,35641.0
2020-03-24 12:50:00,33.17,33.42,33.11,33.23,26487.0,31.4566,31.6937,31.3997,31.5135,26487.0
2020-03-24 12:55:00,33.32,33.38,32.96,32.98,20262.0,31.5989,31.6558,31.2575,31.2764,20262.0
2020-03-24 13:00:00,32.98,33.3,32.87,32.89,39886.0,31.2764,31.5799,31.1721,31.1911,39886.0
2020-03-24 13:05:00,32.86,32.88,32.5,32.52,30830.0,31.1626,31.1816,30.8212,30.8402,30830.0
2020-03-24 13:10:00,32.54,32.84,32.51,32.82,22791.0,30.8592,31.1437,30.8307,31.1247,22791.0
2020-03-24 13:15:00,32.8,32.93,32.5,32.71,40594.0,31.1057,31.229,30.8212,31.0204,40594.0
2020-03-24 13:20:00,32.7,32.7,32.27,32.5,40384.0,31.0109,31.0109,30.6031,30.8212,40384.0
2020-03-24 13:25:00,32.5,32.63,32.27,32.43,91252.0,30.8212,30.9445,30.6031,30.7549,91252.0
2020-03-24 13:30:00,32.44,32.62,32.31,32.37,46096.0,30.7643,30.935,30.6411,30.698,46096.0
2020-03-24 13:35:00,32.38,32.41,32.14,32.4,63925.0,30.7074,30.7359,30.4798,30.7264,63925.0
2020-03-24 13:40:00,32.44,32.64,32.14,32.43,92940.0,30.7643,30.954,30.4798,30.7549,92940.0
2020-03-24 13:45:00,32.48,32.66,32.18,32.22,51830.0,30.8023,30.973,30.5178,30.5557,51830.0
2020-03-24 13:50:00,32.21,32.31,31.95,32.1,38800.0,30.5462,30.6411,30.2997,30.4419,38800.0
2020-03-24 13:55:00,32.08,32.18,31.8,31.87,79652.0,30.4229,30.5178,30.1574,30.2238,79652.0
2020-03-24 14:00:00,31.93,32.21,31.8,31.88,69763.0,30.2807,30.5462,30.1574,30.2333,69763.0
2020-03-24 14:05:00,31.9,32.08,31.78,31.79,28419.0,30.2522,30.4229,30.1384,30.1479,28419.0
2020-03-24 14:10:00,31.76,32.12,31.51,31.85,36063.0,30.1195,30.4609,29.8824,30.2048,36063.0
2020-03-24 14:15:00,31.93,32.36,31.89,32.03,44701.0,30.2807,30.6885,30.2428,30.3755,44701.0
2020-03-24 14:20:00,32.07,32.37,31.98,32.35,53941.0,30.4135,30.698,30.3281,30.679,53941.0
2020-03-24 14:25:00,32.24,32.37,32.11,32.11,31692.0,30.5747,30.698,30.4514,30.4514,31692.0
2020-03-24 14:30:00,32.1,32.1,31.76,31.81,27745.0,30.4419,30.4419,30.1195,30.1669,27745.0
2020-03-24 14:35:00,31.84,32.03,31.8,32.0,24478.0,30.1953,30.3755,30.1574,30.3471,24478.0
2020-03-24 14:40:00,32.01,32.13,31.92,32.1,31321.0,30.3566,30.4704,30.2712,30.4419,31321.0
2020-03-24 14:45:00,32.15,32.3,31.94,32.19,51801.0,30.4893,30.6316,30.2902,30.5273,51801.0
2020-03-24 14:50:00,32.23,32.52,32.04,32.41,31592.0,30.5652,30.8402,30.385,30.7359,31592.0
2020-03-24 14:55:00,32.41,32.54,32.22,32.54,24489.0,30.7359,30.8592,30.5557,30.8592,24489.0
2020-03-24 15:00:00,32.54,32.67,32.41,32.44,40607.0,30.8592,30.9825,30.7359,30.7643,40607.0
2020-03-24 15:05:00,32.43,32.68,32.42,32.66,33716.0,30.7549,30.9919,30.7454,30.973,33716.0
2020-03-24 15:10:00,32.67,32.71,32.49,32.67,39203.0,30.9825,31.0204,30.8118,30.9825,39203.0
2020-03-24 15:15:00,32.64,32.68,32.38,32.48,196973.0,30.954,30.9919,30.7074,30.8023,196973.0
2020-03-24 15:20:00,32.5,32.65,32.45,32.5,50951.0,30.8212,30.9635,30.7738,30.8212,50951.0
2020-03-24 15:25:00,32.51,32.7,32.44,32.63,40876.0,30.8307,31.0109,30.7643,30.9445,40876.0
2020-03-24 15:30:00,32.63,32.84,32.61,32.72,67550.0,30.9445,31.1437,30.9256,31.0299,67550.0
2020-03-24 15:35:00,32.72,33.0,32.6,32.87,77597.0,31.0299,31.2954,30.9161,31.1721,77597.0
2020-03-24 15:40:00,32.87,33.02,32.79,32.79,94132.0,31.1721,31.3144,31.0963,31.0963,94132.0
2020-03-24 15:45:00,32.79,32.87,32.7,32.75,153722.0,31.0963,31.1721,31.0109,31.0583,153722.0
2020-03-24 15:50:00,32.75,32.95,32.64,32.73,296817.0,31.0583,31.248,30.954,31.0394,296817.0
2020-03-24 15:55:00,32.74,32.99,32.66,32.9,559218.0,31.0488,31.2859,30.973,31.2006,559218.0
2020-03-25 09:30:00,34.34,34.34,33.56,34.18,102186.0,32.5662,32.5662,31.8265,32.4145,102186.0
2020-03-25 09:35:00,34.05,35.33,33.92,35.21,101723.0,32.2912,33.5051,32.1679,33.3913,101723.0
2020-03-25 09:40:00,35.32,35.54,33.93,34.38,112792.0,33.4956,33.7042,32.1774,32.6041,112792.0
2020-03-25 09:45:00,34.42,34.45,33.21,33.38,53097.0,32.6421,32.6705,31.4946,31.6558,53097.0
2020-03-25 09:50:00,33.46,33.63,32.55,33.3,62872.0,31.7317,31.8929,30.8687,31.5799,62872.0
2020-03-25 09:55:00,33.33,33.98,32.64,32.9,66832.0,31.6084,32.2248,30.954,31.2006,66832.0
2020-03-25 10:00:00,32.86,33.37,32.67,33.09,33308.0,31.1626,31.6463,30.9825,31.3808,33308.0
2020-03-25 10:05:00,32.96,33.96,32.96,33.54,26674.0,31.2575,32.2058,31.2575,31.8075,26674.0
2020-03-25 10:10:00,33.66,33.77,32.74,33.57,64737.0,31.9213,32.0256,31.0488,31.836,64737.0
2020-03-25 10:15:00,33.51,33.7,32.71,33.12,72894.0,31.7791,31.9593,31.0204,31.4092,72894.0
2020-03-25 10:20:00,33.05,33.67,32.76,33.27,47990.0,31.3428,31.9308,31.0678,31.5515,47990.0
2020-03-25 10:25:00,33.27,33.9,32.95,33.9,57315.0,31.5515,32.1489,31.248,32.1489,57315.0
2020-03-25 10:30:00,33.91,34.21,33.38,33.62,28450.0,32.1584,32.4429,31.6558,31.8834,28450.0
2020-03-25 10:35:00,33.69,33.98,33.43,33.75,23088.0,31.9498,32.2248,31.7032,32.0067,23088.0
2020-03-25 10:40:00,33.68,34.05,33.45,33.94,43661.0,31.9403,32.2912,31.7222,32.1869,43661.0
2020-03-25 10:45:00,33.94,34.11,33.38,33.9,83234.0,32.1869,32.3481,31.6558,32.1489,83234.0
2020-03-25 10:50:00,33.93,34.42,33.86,33.91,49520.0,32.1774,32.6421,32.111,32.1584,49520.0
2020-03-25 10:55:00,33.92,34.99,33.92,34.75,77126.0,32.1679,33.1826,32.1679,32.955,77126.0
2020-03-25 11:00:00,34.77,35.25,34.71,34.78,60730.0,32.974,33.4292,32.9171,32.9835,60730.0
2020-03-25 11:05:00,34.82,35.25,34.62,34.9,37296.0,33.0214,33.4292,32.8317,33.0973,37296.0
2020-03-25 11:10:00,34.9,35.01,34.55,34.7,45949.0,33.0973,33.2016,32.7654,32.9076,45949.0
2020-03-25 11:15:00,34.67,35.08,34.38,34.92,54087.0,32.8792,33.268,32.6041,33.1162,54087.0
2020-03-25 11:20:00,34.86,35.11,34.58,34.95,54749.0,33.0593,33.2964,32.7938,33.1447,54749.0
2020-03-25 11:25:00,34.95,35.24,34.64,34.92,37083.0,33.1447,33.4197,32.8507,33.1162,37083.0
2020-03-25 11:30:00,34.89,35.27,34.69,34.97,38589.0,33.0878,33.4482,32.8981,33.1637,38589.0
2020-03-25 11:35:00,35.01,35.39,34.74,35.32,40587.0,33.2016,33.562,32.9455,33.4956,40587.0
2020-03-25 11:40:00,35.18,35.59,35.06,35.54,51185.0,33.3628,33.7516,33.249,33.7042,51185.0
2020-03-25 11:45:00,35.53,35.53,35.18,35.37,52639.0,33.6947,33.6947,33.3628,33.543,52639.0
2020-03-25 11:50:00,35.33,35.6,35.16,35.43,66297.0,33.5051,33.7611,33.3438,33.5999,66297.0
2020-03-25 11:55:00,35.45,35.87,35.27,35.7,37649.0,33.6189,34.0172,33.4482,33.856,37649.0
2020-03-25 12:00:00,35.72,36.02,35.67,36.0,84253.0,33.8749,34.1594,33.8275,34.1405,84253.0
2020-03-25 12:05:00,36.04,36.28,35.83,35.99,73970.0,34.1784,34.406,33.9792,34.131,73970.0
2020-03-25 12:10:00,35.98,36.29,35.97,36.29,72048.0,34.1215,34.4155,34.112,34.4155,72048.0
2020-03-25 12:15:00,36.28,36.88,36.18,36.57,107184.0,34.406,34.975,34.3112,34.681,107184.0
2020-03-25 12:20:00,36.56,36.74,36.19,36.42,68308.0,34.6715,34.8422,34.3206,34.5388,68308.0
2020-03-25 12:25:00,36.4,36.94,36.37,36.82,52492.0,34.5198,35.0319,34.4913,34.9181,52492.0
2020-03-25 12:30:00,36.79,36.82,36.39,36.57,44859.0,34.8896,34.9181,34.5103,34.681,44859.0
2020-03-25 12:35:00,36.55,37.07,36.34,37.06,89409.0,34.662,35.1552,34.4629,35.1457,89409.0
2020-03-25 12:40:00,37.05,37.32,36.87,37.23,56089.0,35.1362,35.3923,34.9655,35.3069,56089.0
2020-03-25 12:45:00,37.18,37.4,36.89,36.93,45657.0,35.2595,35.4681,34.9845,35.0224,45657.0
2020-03-25 12:50:00,36.89,37.11,36.61,36.88,49187.0,34.9845,35.1931,34.7189,34.975,49187.0
2020-03-25 12:55:00,36.87,37.2,36.52,37.17,53943.0,34.9655,35.2785,34.6336,35.25,53943.0
2020-03-25 13:00:00,37.29,37.4,37.06,37.06,67183.0,35.3638,35.4681,35.1457,35.1457,67183.0
2020-03-25 13:05:00,37.1,37.32,36.97,37.19,86521.0,35.1836,35.3923,35.0604,35.269,86521.0
2020-03-25 13:10:00,37.16,37.26,36.98,37.08,51646.0,35.2405,35.3354,35.0698,35.1647,51646.0
2020-03-25 13:15:00,37.07,37.35,37.06,37.29,93579.0,35.1552,35.4207,35.1457,35.3638,93579.0
2020-03-25 13:20:00,37.28,37.39,37.11,37.26,110560.0,35.3543,35.4587,35.1931,35.3354,110560.0
2020-03-25 13:25:00,37.25,37.41,37.15,37.41,103092.0,35.3259,35.4776,35.2311,35.4776,103092.0
2020-03-25 13:30:00,37.41,37.41,37.12,37.25,44978.0,35.4776,35.4776,35.2026,35.3259,44978.0
2020-03-25 13:35:00,37.22,37.33,36.96,37.07,42857.0,35.2974,35.4018,35.0509,35.1552,42857.0
2020-03-25 13:40:00,37.09,37.26,36.96,37.18,93033.0,35.1742,35.3354,35.0509,35.2595,93033.0
2020-03-25 13:45:00,37.16,37.5,37.15,37.24,70144.0,35.2405,35.563,35.2311,35.3164,70144.0
2020-03-25 13:50:00,37.22,37.36,36.92,36.95,43616.0,35.2974,35.4302,35.0129,35.0414,43616.0
2020-03-25 13:55:00,36.97,37.15,36.65,36.78,42257.0,35.0604,35.2311,34.7569,34.8802,42257.0
2020-03-25 14:00:00,36.78,36.85,36.48,36.55,53376.0,34.8802,34.9465,34.5957,34.662,53376.0
2020-03-25 14:05:00,36.55,36.6,36.27,36.52,60871.0,34.662,34.7095,34.3965,34.6336,60871.0
2020-03-25 14:10:00,36.52,37.06,36.52,37.03,48910.0,34.6336,35.1457,34.6336,35.1173,48910.0
2020-03-25 14:15:00,37.08,37.44,37.0,37.3,43104.0,35.1647,35.5061,35.0888,35.3733,43104.0
2020-03-25 14:20:00,37.29,37.29,36.85,36.85,62019.0,35.3638,35.3638,34.9465,34.9465,62019.0
2020-03-25 14:25:00,36.91,36.96,36.68,36.84,37735.0,35.0034,35.0509,34.7853,34.9371,37735.0
2020-03-25 14:30:00,36.84,36.88,36.48,36.56,45183.0,34.9371,34.975,34.5957,34.6715,45183.0
2020-03-25 14:35:00,36.57,36.94,36.39,36.94,59133.0,34.681,35.0319,34.5103,35.0319,59133.0
2020-03-25 14:40:00,36.91,36.94,36.6,36.76,39538.0,35.0034,35.0319,34.7095,34.8612,39538.0
2020-03-25 14:45:00,36.8,36.95,36.63,36.77,53299.0,34.8991,35.0414,34.7379,34.8707,53299.0
2020-03-25 14:50:00,36.74,36.82,36.45,36.65,54858.0,34.8422,34.9181,34.5672,34.7569,54858.0
2020-03-25 14:55:00,36.69,37.3,36.63,37.04,41847.0,34.7948,35.3733,34.7379,35.1267,41847.0
2020-03-25 15:00:00,36.93,37.32,36.88,37.17,46859.0,35.0224,35.3923,34.975,35.25,46859.0
2020-03-25 15:05:00,37.17,37.33,37.02,37.16,54078.0,35.25,35.4018,35.1078,35.2405,54078.0
2020-03-25 15:10:00,37.16,37.18,36.89,37.03,72436.0,35.2405,35.2595,34.9845,35.1173,72436.0
2020-03-25 15:15:00,37.06,37.18,36.98,37.06,45842.0,35.1457,35.2595,35.0698,35.1457,45842.0
2020-03-25 15:20:00,37.04,37.18,36.94,37.12,82520.0,35.1267,35.2595,35.0319,35.2026,82520.0
2020-03-25 15:25:00,37.11,37.39,36.91,37.26,158447.0,35.1931,35.4587,35.0034,35.3354,158447.0
2020-03-25 15:30:00,37.26,37.77,37.26,37.59,105627.0,35.3354,35.819,35.3354,35.6483,105627.0
2020-03-25 15:35:00,37.57,38.02,37.54,37.8,108616.0,35.6294,36.0561,35.6009,35.8475,108616.0
2020-03-25 15:40:00,37.86,38.03,37.56,37.68,108019.0,35.9044,36.0656,35.6199,35.7337,108019.0
2020-03-25 15:45:00,37.66,37.77,37.33,37.43,116372.0,35.7147,35.819,35.4018,35.4966,116372.0
2020-03-25 15:50:00,37.48,37.62,37.18,37.57,214522.0,35.544,35.6768,35.2595,35.6294,214522.0
2020-03-25 15:55:00,37.58,37.76,36.84,37.03,341208.0,35.6388,35.8095,34.9371,35.1173,341208.0
2020-03-26 09:30:00,37.52,38.89,37.32,37.89,138919.0,35.5819,36.8812,35.3923,35.9328,138919.0
2020-03-26 09:35:00,37.84,38.26,37.41,37.98,65149.0,35.8854,36.2837,35.4776,36.0182,65149.0
2020-03-26 09:40:00,37.87,38.24,37.17,37.55,116783.0,35.9139,36.2647,35.25,35.6104,116783.0
2020-03-26 09:45:00,37.55,38.07,37.13,37.79,67455.0,35.6104,36.1035,35.2121,35.838,67455.0
2020-03-26 09:50:00,37.65,38.51,37.15,38.29,97733.0,35.7052,36.5208,35.2311,36.3122,97733.0
2020-03-26 09:55:00,38.36,38.81,38.12,38.16,37410.0,36.3786,36.8053,36.1509,36.1889,37410.0
2020-03-26 10:00:00,38.1,38.4,37.71,38.15,46916.0,36.132,36.4165,35.7621,36.1794,46916.0
2020-03-26 10:05:00,38.15,38.76,38.11,38.63,56065.0,36.1794,36.7579,36.1415,36.6346,56065.0
2020-03-26 10:10:00,38.65,38.85,37.96,38.38,49310.0,36.6536,36.8432,35.9992,36.3975,49310.0
2020-03-26 10:15:00,38.34,38.79,38.05,38.71,23665.0,36.3596,36.7863,36.0846,36.7105,23665.0
2020-03-26 10:20:00,38.7,38.73,38.15,38.3,64404.0,36.701,36.7294,36.1794,36.3217,64404.0
2020-03-26 10:25:00,38.37,38.5,38.12,38.3,46092.0,36.388,36.5113,36.1509,36.3217,46092.0
2020-03-26 10:30:00,38.3,38.8,38.25,38.77,32123.0,36.3217,36.7958,36.2742,36.7674,32123.0
2020-03-26 10:35:00,38.65,38.7,37.95,38.04,49522.0,36.6536,36.701,35.9897,36.0751,49522.0
2020-03-26 10:40:00,38.1,38.31,37.76,38.03,72585.0,36.132,36.3311,35.8095,36.0656,72585.0
2020-03-26 10:45:00,38.04,38.07,37.64,37.89,47820.0,36.0751,36.1035,35.6957,35.9328,47820.0
2020-03-26 10:50:00,37.91,38.0,37.66,37.91,40232.0,35.9518,36.0371,35.7147,35.9518,40232.0
2020-03-26 10:55:00,37.87,38.4,37.76,38.19,32345.0,35.9139,36.4165,35.8095,36.2173,32345.0
2020-03-26 11:00:00,38.14,38.48,37.93,38.48,30773.0,36.1699,36.4924,35.9708,36.4924,30773.0
2020-03-26 11:05:00,38.41,38.46,37.95,38.15,26681.0,36.426,36.4734,35.9897,36.1794,26681.0
2020-03-26 11:10:00,38.09,38.38,38.04,38.25,20414.0,36.1225,36.3975,36.0751,36.2742,20414.0
2020-03-26 11:15:00,38.23,38.65,38.14,38.63,62145.0,36.2553,36.6536,36.1699,36.6346,62145.0
2020-03-26 11:20:00,38.7,38.7,38.32,38.55,19121.0,36.701,36.701,36.3406,36.5587,19121.0
2020-03-26 11:25:00,38.57,38.82,38.45,38.77,21683.0,36.5777,36.8148,36.4639,36.7674,21683.0
2020-03-26 11:30:00,38.7,39.05,38.61,38.94,29096.0,36.701,37.0329,36.6156,36.9286,29096.0
2020-03-26 11:35:00,38.9,39.14,38.59,38.82,31293.0,36.8907,37.1183,36.5967,36.8148,31293.0
2020-03-26 11:40:00,38.79,38.93,38.55,38.81,17195.0,36.7863,36.9191,36.5587,36.8053,17195.0
2020-03-26 11:45:00,38.79,38.79,38.31,38.5,39084.0,36.7863,36.7863,36.3311,36.5113,39084.0
2020-03-26 11:50:00,38.44,38.56,38.11,38.39,39082.0,36.4544,36.5682,36.1415,36.407,39082.0
2020-03-26 11:55:00,38.37,38.45,38.1,38.43,16196.0,36.388,36.4639,36.132,36.4449,16196.0
2020-03-26 12:00:00,38.45,38.66,38.45,38.48,29895.0,36.4639,36.6631,36.4639,36.4924,29895.0
2020-03-26 12:05:00,38.48,38.53,38.11,38.24,36994.0,36.4924,36.5398,36.1415,36.2647,36994.0
2020-03-26 12:10:00,38.26,38.35,38.02,38.03,29719.0,36.2837,36.3691,36.0561,36.0656,29719.0
2020-03-26 12:15:00,38.08,38.26,38.0,38.14,46662.0,36.113,36.2837,36.0371,36.1699,46662.0
2020-03-26 12:20:00,38.12,38.38,38.09,38.32,53882.0,36.1509,36.3975,36.1225,36.3406,53882.0
2020-03-26 12:25:00,38.32,38.66,38.31,38.63,34190.0,36.3406,36.6631,36.3311,36.6346,34190.0
2020-03-26 12:30:00,38.64,38.89,38.57,38.8,21306.0,36.6441,36.8812,36.5777,36.7958,21306.0
2020-03-26 12:35:00,38.8,38.87,38.66,38.81,18568.0,36.7958,36.8622,36.6631,36.8053,18568.0
2020-03-26 12:40:00,38.77,39.06,38.62,38.96,20770.0,36.7674,37.0424,36.6251,36.9476,20770.0
2020-03-26 12:45:00,38.94,38.99,38.81,38.96,27828.0,36.9286,36.976,36.8053,36.9476,27828.0
2020-03-26 12:50:00,38.94,38.97,38.79,38.91,37360.0,36.9286,36.957,36.7863,36.9001,37360.0
2020-03-26 12:55:00,38.88,38.91,38.65,38.68,30968.0,36.8717,36.9001,36.6536,36.682,30968.0
2020-03-26 13:00:00,38.68,38.68,38.03,38.45,35694.0,36.682,36.682,36.0656,36.4639,35694.0
2020-03-26 13:05:00,38.51,38.54,37.98,37.98,32473.0,36.5208,36.5493,36.0182,36.0182,32473.0
2020-03-26 13:10:00,37.98,38.07,37.78,37.91,25516.0,36.0182,36.1035,35.8285,35.9518,25516.0
2020-03-26 13:15:00,37.91,38.18,37.85,38.09,19678.0,35.9518,36.2078,35.8949,36.1225,19678.0
2020-03-26 13:20:00,38.1,38.12,37.67,37.87,52563.0,36.132,36.1509,35.7242,35.9139,52563.0
2020-03-26 13:25:00,37.89,38.11,37.89,38.06,19611.0,35.9328,36.1415,35.9328,36.094,19611.0
2020-03-26 13:30:00,38.07,38.1,37.82,37.95,30628.0,36.1035,36.132,35.8664,35.9897,30628.0
2020-03-26 13:35:00,37.92,38.33,37.92,38.24,33130.0,35.9613,36.3501,35.9613,36.2647,33130.0
2020-03-26 13:40:00,38.25,38.46,38.19,38.43,20427.0,36.2742,36.4734,36.2173,36.4449,20427.0
2020-03-26 13:45:00,38.43,38.51,38.21,38.47,19783.0,36.4449,36.5208,36.2363,36.4829,19783.0
2020-03-26 13:50:00,38.42,38.54,38.27,38.27,25562.0,36.4355,36.5493,36.2932,36.2932,25562.0
2020-03-26 13:55:00,38.33,38.41,38.03,38.05,46853.0,36.3501,36.426,36.0656,36.0846,46853.0
2020-03-26 14:00:00,38.09,38.28,38.02,38.19,31055.0,36.1225,36.3027,36.0561,36.2173,31055.0
2020-03-26 14:05:00,38.18,38.22,37.95,38.02,39472.0,36.2078,36.2458,35.9897,36.0561,39472.0
2020-03-26 14:10:00,38.03,38.11,37.87,38.04,27459.0,36.0656,36.1415,35.9139,36.0751,27459.0
2020-03-26 14:15:00,38.03,38.07,37.86,38.05,52271.0,36.0656,36.1035,35.9044,36.0846,52271.0
2020-03-26 14:20:00,38.05,38.16,37.82,37.95,37618.0,36.0846,36.1889,35.8664,35.9897,37618.0
2020-03-26 14:25:00,37.88,38.08,37.84,37.89,37352.0,35.9233,36.113,35.8854,35.9328,37352.0
2020-03-26 14:30:00,37.9,38.2,37.88,37.95,66200.0,35.9423,36.2268,35.9233,35.9897,66200.0
2020-03-26 14:35:00,37.92,38.13,37.91,38.05,96038.0,35.9613,36.1604,35.9518,36.0846,96038.0
2020-03-26 14:40:00,38.05,38.06,37.71,37.71,115017.0,36.0846,36.094,35.7621,35.7621,115017.0
2020-03-26 14:45:00,37.73,37.82,37.68,37.72,45260.0,35.7811,35.8664,35.7337,35.7716,45260.0
2020-03-26 14:50:00,37.74,38.15,37.73,38.01,59959.0,35.7906,36.1794,35.7811,36.0466,59959.0
2020-03-26 14:55:00,37.99,38.03,37.72,37.87,82799.0,36.0277,36.0656,35.7716,35.9139,82799.0
2020-03-26 15:00:00,37.85,37.92,37.69,37.8,68502.0,35.8949,35.9613,35.7432,35.8475,68502.0
2020-03-26 15:05:00,37.81,37.96,37.7,37.8,52437.0,35.857,35.9992,35.7526,35.8475,52437.0
2020-03-26 15:10:00,37.8,37.9,37.69,37.88,105870.0,35.8475,35.9423,35.7432,35.9233,105870.0
2020-03-26 15:15:00,37.87,38.02,37.85,37.98,89205.0,35.9139,36.0561,35.8949,36.0182,89205.0
2020-03-26 15:20:00,38.01,38.69,38.0,38.69,89867.0,36.0466,36.6915,36.0371,36.6915,89867.0
2020-03-26 15:25:00,38.66,39.11,38.6,38.99,108673.0,36.6631,37.0898,36.6062,36.976,108673.0
2020-03-26 15:30:00,38.99,39.21,38.87,39.11,62501.0,36.976,37.1846,36.8622,37.0898,62501.0
2020-03-26 15:35:00,39.1,39.24,38.48,38.72,79436.0,37.0803,37.2131,36.4924,36.72,79436.0
2020-03-26 15:40:00,38.77,39.11,38.65,38.75,74122.0,36.7674,37.0898,36.6536,36.7484,74122.0
2020-03-26 15:45:00,38.75,38.92,38.61,38.83,73789.0,36.7484,36.9096,36.6156,36.8243,73789.0
2020-03-26 15:50:00,38.86,39.48,38.82,39.39,148032.0,36.8527,37.4407,36.8148,37.3553,148032.0
2020-03-26 15:55:00,39.39,39.48,38.95,39.19,292682.0,37.3553,37.4407,36.9381,37.1657,292682.0
2020-03-27 09:30:00,37.4,37.97,35.5,35.66,273444.0,35.4681,36.0087,33.6663,33.818,273444.0
2020-03-27 09:35:00,35.64,36.62,35.11,36.12,194603.0,33.799,34.7284,33.2964,34.2543,194603.0
2020-03-27 09:40:00,36.17,36.95,36.07,36.53,139067.0,34.3017,35.0414,34.2068,34.6431,139067.0
2020-03-27 09:45:00,36.65,36.74,36.12,36.39,78187.0,34.7569,34.8422,34.2543,34.5103,78187.0
2020-03-27 09:50:00,36.39,37.25,36.3,36.93,90139.0,34.5103,35.3259,34.425,35.0224,90139.0
2020-03-27 09:55:00,36.91,37.19,36.65,37.02,39887.0,35.0034,35.269,34.7569,35.1078,39887.0
2020-03-27 10:00:00,36.99,37.09,36.64,36.81,51984.0,35.0793,35.1742,34.7474,34.9086,51984.0
2020-03-27 10:05:00,36.9,37.38,36.71,37.21,43745.0,34.994,35.4492,34.8138,35.288,43745.0
2020-03-27 10:10:00,37.21,37.54,36.95,36.97,92597.0,35.288,35.6009,35.0414,35.0604,92597.0
2020-03-27 10:15:00,36.97,37.18,36.84,37.02,42453.0,35.0604,35.2595,34.9371,35.1078,42453.0
2020-03-27 10:20:00,37.01,37.04,36.39,36.5,56157.0,35.0983,35.1267,34.5103,34.6146,56157.0
2020-03-27 10:25:00,36.5,36.76,36.43,36.75,33329.0,34.6146,34.8612,34.5482,34.8517,33329.0
2020-03-27 10:30:00,36.74,36.85,36.62,36.68,16010.0,34.8422,34.9465,34.7284,34.7853,16010.0
2020-03-27 10:35:00,36.68,37.0,36.55,36.79,34873.0,34.7853,35.0888,34.662,34.8896,34873.0
2020-03-27 10:40:00,36.76,37.07,36.73,36.92,26192.0,34.8612,35.1552,34.8327,35.0129,26192.0
2020-03-27 10:45:00,37.02,37.23,36.83,36.9,52297.0,35.1078,35.3069,34.9276,34.994,52297.0
2020-03-27 10:50:00,36.91,37.08,36.78,36.91,32185.0,35.0034,35.1647,34.8802,35.0034,32185.0
2020-03-27 10:55:00,36.87,36.88,36.53,36.61,23570.0,34.9655,34.975,34.6431,34.7189,23570.0
2020-03-27 11:00:00,36.65,36.75,36.58,36.66,20194.0,34.7569,34.8517,34.6905,34.7664,20194.0
2020-03-27 11:05:00,36.66,36.67,36.33,36.67,38537.0,34.7664,34.7758,34.4534,34.7758,38537.0
2020-03-27 11:10:00,36.68,36.69,36.41,36.55,26588.0,34.7853,34.7948,34.5293,34.662,26588.0
2020-03-27 11:15:00,36.59,36.93,36.55,36.77,46855.0,34.7,35.0224,34.662,34.8707,46855.0
2020-03-27 11:20:00,36.78,36.91,36.71,36.87,18306.0,34.8802,35.0034,34.8138,34.9655,18306.0
2020-03-27 11:25:00,36.94,37.05,36.77,36.93,25731.0,35.0319,35.1362,34.8707,35.0224,25731.0
2020-03-27 11:30:00,36.88,36.93,36.67,36.8,19862.0,34.975,35.0224,34.7758,34.8991,19862.0
2020-03-27 11:35:00,36.84,36.98,36.78,36.85,40624.0,34.9371,35.0698,34.8802,34.9465,40624.0
2020-03-27 11:40:00,36.87,36.91,36.57,36.7,17068.0,34.9655,35.0034,34.681,34.8043,17068.0
2020-03-27 11:45:00,36.7,36.8,36.53,36.65,39023.0,34.8043,34.8991,34.6431,34.7569,39023.0
2020-03-27 11:50:00,36.66,36.74,36.55,36.68,22932.0,34.7664,34.8422,34.662,34.7853,22932.0
2020-03-27 11:55:00,36.66,36.71,36.52,36.58,26678.0,34.7664,34.8138,34.6336,34.6905,26678.0
2020-03-27 12:00:00,36.63,36.73,36.52,36.65,17336.0,34.7379,34.8327,34.6336,34.7569,17336.0
2020-03-27 12:05:00,36.64,36.8,36.62,36.8,16983.0,34.7474,34.8991,34.7284,34.8991,16983.0
2020-03-27 12:10:00,36.76,36.87,36.74,36.81,13354.0,34.8612,34.9655,34.8422,34.9086,13354.0
2020-03-27 12:15:00,36.79,36.9,36.75,36.88,40233.0,34.8896,34.994,34.8517,34.975,40233.0
2020-03-27 12:20:00,36.88,36.9,36.77,36.78,12399.0,34.975,34.994,34.8707,34.8802,12399.0
2020-03-27 12:25:00,36.81,36.89,36.58,36.75,29288.0,34.9086,34.9845,34.6905,34.8517,29288.0
2020-03-27 12:30:00,36.76,37.0,36.71,36.98,16491.0,34.8612,35.0888,34.8138,35.0698,16491.0
2020-03-27 12:35:00,36.97,37.19,36.97,37.14,36416.0,35.0604,35.269,35.0604,35.2216,36416.0
2020-03-27 12:40:00,37.17,37.18,37.04,37.06,10668.0,35.25,35.2595,35.1267,35.1457,10668.0
2020-03-27 12:45:00,37.01,37.12,36.86,36.88,12226.0,35.0983,35.2026,34.956,34.975,12226.0
2020-03-27 12:50:00,36.87,37.05,36.86,37.02,25859.0,34.9655,35.1362,34.956,35.1078,25859.0
2020-03-27 12:55:00,37.02,37.05,36.89,37.0,23953.0,35.1078,35.1362,34.9845,35.0888,23953.0
2020-03-27 13:00:00,37.01,37.27,36.92,37.1,41618.0,35.0983,35.3449,35.0129,35.1836,41618.0
2020-03-27 13:05:00,37.11,37.2,37.06,37.09,24159.0,35.1931,35.2785,35.1457,35.1742,24159.0
2020-03-27 13:10:00,37.11,37.17,37.0,37.03,14576.0,35.1931,35.25,35.0888,35.1173,14576.0
2020-03-27 13:15:00,37.02,37.1,36.95,37.1,23137.0,35.1078,35.1836,35.0414,35.1836,23137.0
2020-03-27 13:20:00,37.1,37.17,37.03,37.16,16647.0,35.1836,35.25,35.1173,35.2405,16647.0
2020-03-27 13:25:00,37.14,37.25,37.0,37.18,20992.0,35.2216,35.3259,35.0888,35.2595,20992.0
2020-03-27 13:30:00,37.12,37.37,37.09,37.36,24464.0,35.2026,35.4397,35.1742,35.4302,24464.0
2020-03-27 13:35:00,37.36,37.6,37.24,37.51,65623.0,35.4302,35.6578,35.3164,35.5725,65623.0
2020-03-27 13:40:00,37.54,37.6,37.32,37.36,28757.0,35.6009,35.6578,35.3923,35.4302,28757.0
2020-03-27 13:45:00,37.36,37.44,37.09,37.23,19679.0,35.4302,35.5061,35.1742,35.3069,19679.0
2020-03-27 13:50:00,37.29,37.35,37.05,37.15,18287.0,35.3638,35.4207,35.1362,35.2311,18287.0
2020-03-27 13:55:00,37.16,37.31,37.01,37.06,32234.0,35.2405,35.3828,35.0983,35.1457,32234.0
2020-03-27 14:00:00,37.06,37.24,36.94,37.2,24908.0,35.1457,35.3164,35.0319,35.2785,24908.0
2020-03-27 14:05:00,37.12,37.44,37.05,37.26,30119.0,35.2026,35.5061,35.1362,35.3354,30119.0
2020-03-27 14:10:00,37.27,37.29,37.05,37.14,56923.0,35.3449,35.3638,35.1362,35.2216,56923.0
2020-03-27 14:15:00,37.14,37.23,37.0,37.11,31350.0,35.2216,35.3069,35.0888,35.1931,31350.0
2020-03-27 14:20:00,37.11,37.19,37.05,37.12,27070.0,35.1931,35.269,35.1362,35.2026,27070.0
2020-03-27 14:25:00,37.09,37.15,36.97,37.01,62065.0,35.1742,35.2311,35.0604,35.0983,62065.0
2020-03-27 14:30:00,37.01,37.21,36.96,37.02,42639.0,35.0983,35.288,35.0509,35.1078,42639.0
2020-03-27 14:35:00,37.07,37.25,37.0,37.11,24868.0,35.1552,35.3259,35.0888,35.1931,24868.0
2020-03-27 14:40:00,37.12,37.17,36.95,37.0,51839.0,35.2026,35.25,35.0414,35.0888,51839.0
2020-03-27 14:45:00,36.99,37.18,36.95,37.06,27604.0,35.0793,35.2595,35.0414,35.1457,27604.0
2020-03-27 14:50:00,37.06,37.21,36.95,37.05,29905.0,35.1457,35.288,35.0414,35.1362,29905.0
2020-03-27 14:55:00,37.05,37.14,37.0,37.09,32239.0,35.1362,35.2216,35.0888,35.1742,32239.0
2020-03-27 15:00:00,37.05,37.13,36.97,37.08,47884.0,35.1362,35.2121,35.0604,35.1647,47884.0
2020-03-27 15:05:00,37.05,37.14,37.0,37.07,46342.0,35.1362,35.2216,35.0888,35.1552,46342.0
2020-03-27 15:10:00,37.07,37.23,37.03,37.06,41687.0,35.1552,35.3069,35.1173,35.1457,41687.0
2020-03-27 15:15:00,37.03,37.27,37.03,37.22,64599.0,35.1173,35.3449,35.1173,35.2974,64599.0
2020-03-27 15:20:00,37.19,37.3,37.05,37.3,72354.0,35.269,35.3733,35.1362,35.3733,72354.0
2020-03-27 15:25:00,37.29,37.42,37.16,37.36,74092.0,35.3638,35.4871,35.2405,35.4302,74092.0
2020-03-27 15:30:00,37.34,37.73,37.33,37.72,56869.0,35.4112,35.7811,35.4018,35.7716,56869.0
2020-03-27 15:35:00,37.73,37.78,37.48,37.52,77692.0,35.7811,35.8285,35.544,35.5819,77692.0
2020-03-27 15:40:00,37.5,37.57,37.29,37.53,79553.0,35.563,35.6294,35.3638,35.5914,79553.0
2020-03-27 15:45:00,37.52,37.76,37.44,37.45,87399.0,35.5819,35.8095,35.5061,35.5156,87399.0
2020-03-27 15:50:00,37.41,37.42,36.77,36.95,162151.0,35.4776,35.4871,34.8707,35.0414,162151.0
2020-03-27 15:55:00,36.91,37.13,36.75,36.88,213750.0,35.0034,35.2121,34.8517,34.975,213750.0
2020-03-30 09:30:00,36.75,36.85,35.95,36.06,111490.0,34.8517,34.9465,34.093,34.1974,111490.0
2020-03-30 09:35:00,36.14,36.14,35.28,35.28,41655.0,34.2732,34.2732,33.4576,33.4576,41655.0
2020-03-30 09:40:00,35.36,36.06,35.36,35.79,90738.0,33.5335,34.1974,33.5335,33.9413,90738.0
2020-03-30 09:45:00,35.84,35.87,35.2,35.73,38158.0,33.9887,34.0172,33.3818,33.8844,38158.0
2020-03-30 09:50:00,35.73,36.03,35.46,35.54,12594.0,33.8844,34.1689,33.6283,33.7042,12594.0
2020-03-30 09:55:00,35.51,35.97,35.48,35.65,34108.0,33.6758,34.112,33.6473,33.8085,34108.0
2020-03-30 10:00:00,35.71,35.8,35.51,35.75,27101.0,33.8654,33.9508,33.6758,33.9034,27101.0
2020-03-30 10:05:00,35.7,35.84,35.51,35.63,51359.0,33.856,33.9887,33.6758,33.7896,51359.0
2020-03-30 10:10:00,35.62,35.63,35.2,35.53,33603.0,33.7801,33.7896,33.3818,33.6947,33603.0
2020-03-30 10:15:00,35.51,35.69,35.24,35.32,57717.0,33.6758,33.8465,33.4197,33.4956,57717.0
2020-03-30 10:20:00,35.32,35.5,35.21,35.5,48466.0,33.4956,33.6663,33.3913,33.6663,48466.0
2020-03-30 10:25:00,35.47,35.64,35.34,35.51,32492.0,33.6378,33.799,33.5145,33.6758,32492.0
2020-03-30 10:30:00,35.55,35.74,35.41,35.72,42813.0,33.7137,33.8939,33.5809,33.8749,42813.0
2020-03-30 10:35:00,35.7,36.35,35.62,36.27,287398.0,33.856,34.4724,33.7801,34.3965,287398.0
2020-03-30 10:40:00,36.29,36.5,35.95,36.42,43020.0,34.4155,34.6146,34.093,34.5388,43020.0
2020-03-30 10:45:00,36.42,36.82,36.35,36.62,26596.0,34.5388,34.9181,34.4724,34.7284,26596.0
2020-03-30 10:50:00,36.62,36.73,36.5,36.73,44795.0,34.7284,34.8327,34.6146,34.8327,44795.0
2020-03-30 10:55:00,36.72,36.79,36.52,36.68,105366.0,34.8233,34.8896,34.6336,34.7853,105366.0
2020-03-30 11:00:00,36.74,36.84,36.56,36.76,33736.0,34.8422,34.9371,34.6715,34.8612,33736.0
2020-03-30 11:05:00,36.74,37.04,36.61,36.75,306677.0,34.8422,35.1267,34.7189,34.8517,306677.0
2020-03-30 11:10:00,36.76,36.78,36.5,36.54,19432.0,34.8612,34.8802,34.6146,34.6526,19432.0
2020-03-30 11:15:00,36.57,36.57,36.02,36.12,19350.0,34.681,34.681,34.1594,34.2543,19350.0
2020-03-30 11:20:00,36.12,36.36,35.99,36.32,39195.0,34.2543,34.4819,34.131,34.4439,39195.0
2020-03-30 11:25:00,36.26,36.47,36.11,36.45,9512.0,34.387,34.5862,34.2448,34.5672,9512.0
2020-03-30 11:30:00,36.44,36.65,36.38,36.47,15347.0,34.5577,34.7569,34.5008,34.5862,15347.0
2020-03-30 11:35:00,36.45,36.45,36.27,36.35,22803.0,34.5672,34.5672,34.3965,34.4724,22803.0
2020-03-30 11:40:00,36.34,36.44,36.29,36.38,18250.0,34.4629,34.5577,34.4155,34.5008,18250.0
2020-03-30 11:45:00,36.4,36.48,36.3,36.36,16152.0,34.5198,34.5957,34.425,34.4819,16152.0
2020-03-30 11:50:00,36.34,36.53,36.27,36.4,16553.0,34.4629,34.6431,34.3965,34.5198,16553.0
2020-03-30 11:55:00,36.36,36.53,36.32,36.41,23588.0,34.4819,34.6431,34.4439,34.5293,23588.0
2020-03-30 12:00:00,36.43,36.46,36.18,36.29,18537.0,34.5482,34.5767,34.3112,34.4155,18537.0
2020-03-30 12:05:00,36.25,36.34,36.06,36.26,10353.0,34.3775,34.4629,34.1974,34.387,10353.0
2020-03-30 12:10:00,36.29,36.34,36.17,36.21,18581.0,34.4155,34.4629,34.3017,34.3396,18581.0
2020-03-30 12:15:00,36.25,36.41,36.05,36.31,19232.0,34.3775,34.5293,34.1879,34.4344,19232.0
2020-03-30 12:20:00,36.33,36.41,36.21,36.3,12271.0,34.4534,34.5293,34.3396,34.425,12271.0
2020-03-30 12:25:00,36.35,36.39,36.22,36.34,17619.0,34.4724,34.5103,34.3491,34.4629,17619.0
2020-03-30 12:30:00,36.39,36.43,36.15,36.3,37963.0,34.5103,34.5482,34.2827,34.425,37963.0
2020-03-30 12:35:00,36.26,36.34,36.13,36.34,8429.0,34.387,34.4629,34.2637,34.4629,8429.0
2020-03-30 12:40:00,36.34,36.56,36.26,36.51,15329.0,34.4629,34.6715,34.387,34.6241,15329.0
2020-03-30 12:45:00,36.48,36.51,36.29,36.5,7206.0,34.5957,34.6241,34.4155,34.6146,7206.0
2020-03-30 12:50:00,36.5,36.56,36.31,36.42,12154.0,34.6146,34.6715,34.4344,34.5388,12154.0
2020-03-30 12:55:00,36.4,36.5,36.29,36.5,22064.0,34.5198,34.6146,34.4155,34.6146,22064.0
2020-03-30 13:00:00,36.53,36.55,36.25,36.36,18060.0,34.6431,34.662,34.3775,34.4819,18060.0
2020-03-30 13:05:00,36.36,36.37,36.17,36.27,15344.0,34.4819,34.4913,34.3017,34.3965,15344.0
2020-03-30 13:10:00,36.29,36.39,36.2,36.37,10319.0,34.4155,34.5103,34.3301,34.4913,10319.0
2020-03-30 13:15:00,36.45,36.53,36.36,36.39,6830.0,34.5672,34.6431,34.4819,34.5103,6830.0
2020-03-30 13:20:00,36.37,36.53,36.28,36.45,16342.0,34.4913,34.6431,34.406,34.5672,16342.0
2020-03-30 13:25:00,36.49,36.55,36.4,36.45,6905.0,34.6051,34.662,34.5198,34.5672,6905.0
2020-03-30 13:30:00,36.45,36.53,36.32,36.53,17871.0,34.5672,34.6431,34.4439,34.6431,17871.0
2020-03-30 13:35:00,36.5,36.54,36.38,36.5,10842.0,34.6146,34.6526,34.5008,34.6146,10842.0
2020-03-30 13:40:00,36.5,36.66,36.48,36.48,17519.0,34.6146,34.7664,34.5957,34.5957,17519.0
2020-03-30 13:45:00,36.48,36.82,36.46,36.8,23238.0,34.5957,34.9181,34.5767,34.8991,23238.0
2020-03-30 13:50:00,36.77,36.93,36.75,36.87,26970.0,34.8707,35.0224,34.8517,34.9655,26970.0
2020-03-30 13:55:00,36.86,36.96,36.78,36.8,39666.0,34.956,35.0509,34.8802,34.8991,39666.0
2020-03-30 14:00:00,36.8,36.91,36.79,36.87,104184.0,34.8991,35.0034,34.8896,34.9655,104184.0
2020-03-30 14:05:00,36.87,36.88,36.8,36.81,32982.0,34.9655,34.975,34.8991,34.9086,32982.0
2020-03-30 14:10:00,36.81,36.81,36.25,36.75,118716.0,34.9086,34.9086,34.3775,34.8517,118716.0
2020-03-30 14:15:00,36.64,36.7,36.37,36.62,24321.0,34.7474,34.8043,34.4913,34.7284,24321.0
2020-03-30 14:20:00,36.62,36.75,36.45,36.7,24342.0,34.7284,34.8517,34.5672,34.8043,24342.0
2020-03-30 14:25:00,36.7,36.76,36.5,36.71,32411.0,34.8043,34.8612,34.6146,34.8138,32411.0
2020-03-30 14:30:00,36.66,36.77,36.57,36.67,42286.0,34.7664,34.8707,34.681,34.7758,42286.0
2020-03-30 14:35:00,36.71,36.78,36.62,36.73,29743.0,34.8138,34.8802,34.7284,34.8327,29743.0
2020-03-30 14:40:00,36.67,36.9,36.67,36.87,19696.0,34.7758,34.994,34.7758,34.9655,19696.0
2020-03-30 14:45:00,36.84,36.85,36.65,36.74,22935.0,34.9371,34.9465,34.7569,34.8422,22935.0
2020-03-30 14:50:00,36.72,36.82,36.63,36.72,29214.0,34.8233,34.9181,34.7379,34.8233,29214.0
2020-03-30 14:55:00,36.73,36.84,36.63,36.76,29329.0,34.8327,34.9371,34.7379,34.8612,29329.0
2020-03-30 15:00:00,36.78,36.84,36.66,36.76,36561.0,34.8802,34.9371,34.7664,34.8612,36561.0
2020-03-30 15:05:00,36.74,36.91,36.6,36.85,26870.0,34.8422,35.0034,34.7095,34.9465,26870.0
2020-03-30 15:10:00,36.88,36.95,36.7,36.77,39004.0,34.975,35.0414,34.8043,34.8707,39004.0
2020-03-30 15:15:00,36.78,36.82,36.6,36.78,33526.0,34.8802,34.9181,34.7095,34.8802,33526.0
2020-03-30 15:20:00,36.8,36.91,36.49,36.49,23644.0,34.8991,35.0034,34.6051,34.6051,23644.0
2020-03-30 15:25:00,36.51,36.82,36.46,36.67,62977.0,34.6241,34.9181,34.5767,34.7758,62977.0
2020-03-30 15:30:00,36.69,36.81,36.5,36.62,29911.0,34.7948,34.9086,34.6146,34.7284,29911.0
2020-03-30 15:35:00,36.69,36.96,36.53,36.91,39988.0,34.7948,35.0509,34.6431,35.0034,39988.0
2020-03-30 15:40:00,36.86,37.05,36.8,36.91,53208.0,34.956,35.1362,34.8991,35.0034,53208.0
2020-03-30 15:45:00,36.89,37.01,36.79,36.87,53765.0,34.9845,35.0983,34.8896,34.9655,53765.0
2020-03-30 15:50:00,36.87,37.32,36.87,37.12,116984.0,34.9655,35.3923,34.9655,35.2026,116984.0
2020-03-30 15:55:00,37.09,37.26,36.75,36.83,239073.0,35.1742,35.3354,34.8517,34.9276,239073.0
2020-03-31 09:30:00,36.49,36.81,35.93,36.81,100995.0,34.6051,34.9086,34.0741,34.9086,100995.0
2020-03-31 09:35:00,36.82,36.82,35.93,36.06,48928.0,34.9181,34.9181,34.0741,34.1974,48928.0
2020-03-31 09:40:00,36.03,36.56,35.74,35.91,55422.0,34.1689,34.6715,33.8939,34.0551,55422.0
2020-03-31 09:45:00,36.01,36.28,35.65,36.17,44733.0,34.1499,34.406,33.8085,34.3017,44733.0
2020-03-31 09:50:00,36.11,36.39,35.96,36.06,90033.0,34.2448,34.5103,34.1025,34.1974,90033.0
2020-03-31 09:55:00,36.02,36.19,35.79,35.98,44050.0,34.1594,34.3206,33.9413,34.1215,44050.0
2020-03-31 10:00:00,35.94,36.27,35.84,36.02,44247.0,34.0836,34.3965,33.9887,34.1594,44247.0
2020-03-31 10:05:00,36.09,36.35,36.01,36.23,70589.0,34.2258,34.4724,34.1499,34.3586,70589.0
2020-03-31 10:10:00,36.24,36.34,35.97,36.23,50471.0,34.3681,34.4629,34.112,34.3586,50471.0
2020-03-31 10:15:00,36.23,36.35,36.13,36.22,57899.0,34.3586,34.4724,34.2637,34.3491,57899.0
2020-03-31 10:20:00,36.2,36.26,36.04,36.15,47336.0,34.3301,34.387,34.1784,34.2827,47336.0
2020-03-31 10:25:00,36.11,36.39,36.08,36.35,65700.0,34.2448,34.5103,34.2163,34.4724,65700.0
2020-03-31 10:30:00,36.34,36.4,36.18,36.23,35451.0,34.4629,34.5198,34.3112,34.3586,35451.0
2020-03-31 10:35:00,36.23,36.36,36.12,36.25,46612.0,34.3586,34.4819,34.2543,34.3775,46612.0
2020-03-31 10:40:00,36.25,36.3,36.14,36.23,48821.0,34.3775,34.425,34.2732,34.3586,48821.0
2020-03-31 10:45:00,36.2,36.28,36.16,36.23,70104.0,34.3301,34.406,34.2922,34.3586,70104.0
2020-03-31 10:50:00,36.22,36.39,36.19,36.23,37916.0,34.3491,34.5103,34.3206,34.3586,37916.0
2020-03-31 10:55:00,36.23,36.31,36.17,36.21,47752.0,34.3586,34.4344,34.3017,34.3396,47752.0
2020-03-31 11:00:00,36.22,36.24,36.02,36.09,46071.0,34.3491,34.3681,34.1594,34.2258,46071.0
2020-03-31 11:05:00,36.06,36.12,35.95,36.06,24188.0,34.1974,34.2543,34.093,34.1974,24188.0
2020-03-31 11:10:00,36.05,36.12,35.96,36.08,30777.0,34.1879,34.2543,34.1025,34.2163,30777.0
2020-03-31 11:15:00,36.11,36.17,36.01,36.1,47407.0,34.2448,34.3017,34.1499,34.2353,47407.0
2020-03-31 11:20:00,36.09,36.18,36.04,36.09,61545.0,34.2258,34.3112,34.1784,34.2258,61545.0
2020-03-31 11:25:00,36.09,36.27,36.08,36.23,35676.0,34.2258,34.3965,34.2163,34.3586,35676.0
2020-03-31 11:30:00,36.23,36.3,36.16,36.29,24890.0,34.3586,34.425,34.2922,34.4155,24890.0
2020-03-31 11:35:00,36.27,36.31,36.05,36.15,34464.0,34.3965,34.4344,34.1879,34.2827,34464.0
2020-03-31 11:40:00,36.15,36.22,36.06,36.21,35766.0,34.2827,34.3491,34.1974,34.3396,35766.0
2020-03-31 11:45:00,36.22,36.22,36.01,36.1,32538.0,34.3491,34.3491,34.1499,34.2353,32538.0
2020-03-31 11:50:00,36.09,36.17,35.96,36.02,35063.0,34.2258,34.3017,34.1025,34.1594,35063.0
2020-03-31 11:55:00,36.02,36.03,35.82,35.88,25088.0,34.1594,34.1689,33.9698,34.0267,25088.0
2020-03-31 12:00:00,35.86,35.96,35.7,35.78,34920.0,34.0077,34.1025,33.856,33.9318,34920.0
2020-03-31 12:05:00,35.77,35.78,35.61,35.67,29873.0,33.9223,33.9318,33.7706,33.8275,29873.0
2020-03-31 12:10:00,35.66,35.73,35.58,35.6,30055.0,33.818,33.8844,33.7421,33.7611,30055.0
2020-03-31 12:15:00,35.61,35.68,35.37,35.43,42146.0,33.7706,33.837,33.543,33.5999,42146.0
2020-03-31 12:20:00,35.44,35.44,35.1,35.19,55039.0,33.6094,33.6094,33.2869,33.3723,55039.0
2020-03-31 12:25:00,35.15,35.17,34.93,35.1,52977.0,33.3344,33.3533,33.1257,33.2869,52977.0
2020-03-31 12:30:00,35.12,35.12,34.89,35.0,51498.0,33.3059,33.3059,33.0878,33.1921,51498.0
2020-03-31 12:35:00,34.96,35.04,34.73,34.82,50042.0,33.1542,33.23,32.9361,33.0214,50042.0
2020-03-31 12:40:00,34.82,35.04,34.81,34.92,34771.0,33.0214,33.23,33.0119,33.1162,34771.0
2020-03-31 12:45:00,34.93,35.08,34.9,34.96,39076.0,33.1257,33.268,33.0973,33.1542,39076.0
2020-03-31 12:50:00,34.98,35.02,34.84,34.91,25474.0,33.1731,33.2111,33.0404,33.1068,25474.0
2020-03-31 12:55:00,34.91,35.0,34.88,34.94,49216.0,33.1068,33.1921,33.0783,33.1352,49216.0
2020-03-31 13:00:00,34.93,35.0,34.75,34.76,51806.0,33.1257,33.1921,32.955,32.9645,51806.0
2020-03-31 13:05:00,34.78,34.83,34.5,34.68,32061.0,32.9835,33.0309,32.7179,32.8886,32061.0
2020-03-31 13:10:00,34.61,34.73,34.52,34.64,30913.0,32.8223,32.9361,32.7369,32.8507,30913.0
2020-03-31 13:15:00,34.62,34.67,34.5,34.54,39315.0,32.8317,32.8792,32.7179,32.7559,39315.0
2020-03-31 13:20:00,34.52,34.55,34.35,34.45,82028.0,32.7369,32.7654,32.5757,32.6705,82028.0
2020-03-31 13:25:00,34.46,34.47,34.31,34.41,57031.0,32.68,32.6895,32.5377,32.6326,57031.0
2020-03-31 13:30:00,34.42,34.45,34.3,34.4,69514.0,32.6421,32.6705,32.5283,32.6231,69514.0
2020-03-31 13:35:00,34.43,34.58,34.39,34.53,182300.0,32.6516,32.7938,32.6136,32.7464,182300.0
2020-03-31 13:40:00,34.53,34.74,34.53,34.67,37896.0,32.7464,32.9455,32.7464,32.8792,37896.0
2020-03-31 13:45:00,34.65,34.7,34.57,34.63,28090.0,32.8602,32.9076,32.7843,32.8412,28090.0
2020-03-31 13:50:00,34.63,34.78,34.6,34.65,32581.0,32.8412,32.9835,32.8128,32.8602,32581.0
2020-03-31 13:55:00,34.66,34.82,34.61,34.77,28098.0,32.8697,33.0214,32.8223,32.974,28098.0
2020-03-31 14:00:00,34.77,35.03,34.76,34.88,53788.0,32.974,33.2206,32.9645,33.0783,53788.0
2020-03-31 14:05:00,34.9,35.05,34.86,35.04,54960.0,33.0973,33.2395,33.0593,33.23,54960.0
2020-03-31 14:10:00,35.01,35.11,34.94,35.03,24023.0,33.2016,33.2964,33.1352,33.2206,24023.0
2020-03-31 14:15:00,35.03,35.07,34.88,35.0,31159.0,33.2206,33.2585,33.0783,33.1921,31159.0
2020-03-31 14:20:00,35.02,35.08,34.94,34.97,22364.0,33.2111,33.268,33.1352,33.1637,22364.0
2020-03-31 14:25:00,34.95,35.02,34.86,34.89,76213.0,33.1447,33.2111,33.0593,33.0878,76213.0
2020-03-31 14:30:00,34.9,35.01,34.8,35.01,46030.0,33.0973,33.2016,33.0024,33.2016,46030.0
2020-03-31 14:35:00,35.01,35.2,34.97,35.09,39886.0,33.2016,33.3818,33.1637,33.2775,39886.0
2020-03-31 14:40:00,35.09,35.22,35.03,35.16,33199.0,33.2775,33.4007,33.2206,33.3438,33199.0
2020-03-31 14:45:00,35.16,35.16,35.0,35.12,31553.0,33.3438,33.3438,33.1921,33.3059,31553.0
2020-03-31 14:50:00,35.11,35.13,35.0,35.09,42758.0,33.2964,33.3154,33.1921,33.2775,42758.0
2020-03-31 14:55:00,35.07,35.08,34.91,34.98,45085.0,33.2585,33.268,33.1068,33.1731,45085.0
2020-03-31 15:00:00,34.96,35.02,34.89,34.94,38743.0,33.1542,33.2111,33.0878,33.1352,38743.0
2020-03-31 15:05:00,34.92,34.95,34.77,34.83,50115.0,33.1162,33.1447,32.974,33.0309,50115.0
2020-03-31 15:10:00,34.81,34.81,34.47,34.58,58541.0,33.0119,33.0119,32.6895,32.7938,58541.0
2020-03-31 15:15:00,34.56,34.57,34.37,34.4,59563.0,32.7748,32.7843,32.5947,32.6231,59563.0
2020-03-31 15:20:00,34.43,34.43,34.1,34.18,47047.0,32.6516,32.6516,32.3386,32.4145,47047.0
2020-03-31 15:25:00,34.19,34.25,34.07,34.08,55349.0,32.4239,32.4808,32.3101,32.3196,55349.0
2020-03-31 15:30:00,34.09,34.2,34.02,34.09,101532.0,32.3291,32.4334,32.2627,32.3291,101532.0
2020-03-31 15:35:00,34.08,34.11,33.95,34.03,96063.0,32.3196,32.3481,32.1963,32.2722,96063.0
2020-03-31 15:40:00,34.04,34.46,34.02,34.37,160735.0,32.2817,32.68,32.2627,32.5947,160735.0
2020-03-31 15:45:00,34.38,34.38,33.73,33.8,167967.0,32.6041,32.6041,31.9877,32.0541,167967.0
2020-03-31 15:50:00,33.78,34.1,33.55,33.99,328765.0,32.0351,32.3386,31.817,32.2343,328765.0
2020-03-31 15:55:00,33.97,34.07,33.72,33.99,444920.0,32.2153,32.3101,31.9782,32.2343,444920.0
2020-04-01 09:30:00,32.61,32.69,31.67,32.21,211301.0,30.9256,31.0014,30.0341,30.5462,211301.0
2020-04-01 09:35:00,32.29,33.0,32.1,32.76,63498.0,30.6221,31.2954,30.4419,31.0678,63498.0
2020-04-01 09:40:00,32.8,33.32,32.63,33.14,150251.0,31.1057,31.5989,30.9445,31.4282,150251.0
2020-04-01 09:45:00,33.13,33.2,32.75,32.93,113154.0,31.4187,31.4851,31.0583,31.229,113154.0
2020-04-01 09:50:00,32.94,33.23,32.86,33.11,79640.0,31.2385,31.5135,31.1626,31.3997,79640.0
2020-04-01 09:55:00,33.11,33.23,32.92,33.04,64467.0,31.3997,31.5135,31.2195,31.3334,64467.0
2020-04-01 10:00:00,33.04,33.05,32.45,32.45,89286.0,31.3334,31.3428,30.7738,30.7738,89286.0
2020-04-01 10:05:00,32.48,32.84,32.48,32.82,103884.0,30.8023,31.1437,30.8023,31.1247,103884.0
2020-04-01 10:10:00,32.83,33.0,32.76,32.96,59143.0,31.1342,31.2954,31.0678,31.2575,59143.0
2020-04-01 10:15:00,32.99,33.0,32.64,32.7,59695.0,31.2859,31.2954,30.954,31.0109,59695.0
2020-04-01 10:20:00,32.69,32.82,32.67,32.74,44997.0,31.0014,31.1247,30.9825,31.0488,44997.0
2020-04-01 10:25:00,32.74,32.8,32.59,32.73,49347.0,31.0488,31.1057,30.9066,31.0394,49347.0
2020-04-01 10:30:00,32.71,33.13,32.63,33.02,59323.0,31.0204,31.4187,30.9445,31.3144,59323.0
2020-04-01 10:35:00,33.0,33.04,32.8,32.8,41539.0,31.2954,31.3334,31.1057,31.1057,41539.0
2020-04-01 10:40:00,32.73,32.95,32.72,32.81,42541.0,31.0394,31.248,31.0299,31.1152,42541.0
2020-04-01 10:45:00,32.85,33.07,32.75,33.05,39454.0,31.1532,31.3618,31.0583,31.3428,39454.0
2020-04-01 10:50:00,33.01,33.02,32.8,32.87,179360.0,31.3049,31.3144,31.1057,31.1721,179360.0
2020-04-01 10:55:00,32.87,32.92,32.73,32.9,33574.0,31.1721,31.2195,31.0394,31.2006,33574.0
2020-04-01 11:00:00,32.92,33.18,32.87,33.17,41674.0,31.2195,31.4661,31.1721,31.4566,41674.0
2020-04-01 11:05:00,33.1,33.2,33.02,33.18,24074.0,31.3903,31.4851,31.3144,31.4661,24074.0
2020-04-01 11:10:00,33.14,33.47,33.12,33.31,92674.0,31.4282,31.7411,31.4092,31.5894,92674.0
2020-04-01 11:15:00,33.31,33.6,33.26,33.5,81380.0,31.5894,31.8644,31.542,31.7696,81380.0
2020-04-01 11:20:00,33.46,33.54,33.3,33.3,22044.0,31.7317,31.8075,31.5799,31.5799,22044.0
2020-04-01 11:25:00,33.3,33.35,33.09,33.11,26022.0,31.5799,31.6273,31.3808,31.3997,26022.0
2020-04-01 11:30:00,33.1,33.18,32.99,33.16,30344.0,31.3903,31.4661,31.2859,31.4472,30344.0
2020-04-01 11:35:00,33.17,33.25,33.01,33.05,21951.0,31.4566,31.5325,31.3049,31.3428,21951.0
2020-04-01 11:40:00,33.04,33.12,32.9,33.03,20291.0,31.3334,31.4092,31.2006,31.3239,20291.0
2020-04-01 11:45:00,33.03,33.06,32.87,33.01,17147.0,31.3239,31.3523,31.1721,31.3049,17147.0
2020-04-01 11:50:00,32.96,33.0,32.85,32.99,27938.0,31.2575,31.2954,31.1532,31.2859,27938.0
2020-04-01 11:55:00,33.02,33.06,32.88,32.91,25816.0,31.3144,31.3523,31.1816,31.2101,25816.0
2020-04-01 12:00:00,32.91,33.0,32.87,32.89,50634.0,31.2101,31.2954,31.1721,31.1911,50634.0
2020-04-01 12:05:00,32.88,32.95,32.73,32.82,45705.0,31.1816,31.248,31.0394,31.1247,45705.0
2020-04-01 12:10:00,32.82,32.87,32.73,32.86,27322.0,31.1247,31.1721,31.0394,31.1626,27322.0
2020-04-01 12:15:00,32.84,32.89,32.65,32.67,30793.0,31.1437,31.1911,30.9635,30.9825,30793.0
2020-04-01 12:20:00,32.67,32.69,32.55,32.62,23913.0,30.9825,31.0014,30.8687,30.935,23913.0
2020-04-01 12:25:00,32.61,32.62,32.45,32.53,32109.0,30.9256,30.935,30.7738,30.8497,32109.0
2020-04-01 12:30:00,32.53,32.59,32.48,32.59,41496.0,30.8497,30.9066,30.8023,30.9066,41496.0
2020-04-01 12:35:00,32.57,32.61,32.41,32.45,45887.0,30.8876,30.9256,30.7359,30.7738,45887.0
2020-04-01 12:40:00,32.48,32.48,32.29,32.36,40773.0,30.8023,30.8023,30.6221,30.6885,40773.0
2020-04-01 12:45:00,32.33,32.39,32.17,32.29,60062.0,30.66,30.7169,30.5083,30.6221,60062.0
2020-04-01 12:50:00,32.29,32.36,32.22,32.35,31670.0,30.6221,30.6885,30.5557,30.679,31670.0
2020-04-01 12:55:00,32.36,32.43,32.26,32.32,43941.0,30.6885,30.7549,30.5936,30.6505,43941.0
2020-04-01 13:00:00,32.31,32.33,32.1,32.17,61530.0,30.6411,30.66,30.4419,30.5083,61530.0
2020-04-01 13:05:00,32.17,32.22,32.02,32.06,45928.0,30.5083,30.5557,30.366,30.404,45928.0
2020-04-01 13:10:00,32.06,32.13,31.96,32.04,45140.0,30.404,30.4704,30.3091,30.385,45140.0
2020-04-01 13:15:00,32.02,32.19,31.97,32.08,42672.0,30.366,30.5273,30.3186,30.4229,42672.0
2020-04-01 13:20:00,32.08,32.38,32.05,32.38,38950.0,30.4229,30.7074,30.3945,30.7074,38950.0
2020-04-01 13:25:00,32.34,32.46,32.32,32.43,35416.0,30.6695,30.7833,30.6505,30.7549,35416.0
2020-04-01 13:30:00,32.41,32.45,32.26,32.29,35445.0,30.7359,30.7738,30.5936,30.6221,35445.0
2020-04-01 13:35:00,32.29,32.32,32.19,32.26,39540.0,30.6221,30.6505,30.5273,30.5936,39540.0
2020-04-01 13:40:00,32.25,32.48,32.19,32.46,34157.0,30.5842,30.8023,30.5273,30.7833,34157.0
2020-04-01 13:45:00,32.43,32.53,32.31,32.45,34902.0,30.7549,30.8497,30.6411,30.7738,34902.0
2020-04-01 13:50:00,32.44,32.6,32.4,32.44,46660.0,30.7643,30.9161,30.7264,30.7643,46660.0
2020-04-01 13:55:00,32.46,32.59,32.46,32.56,40483.0,30.7833,30.9066,30.7833,30.8781,40483.0
2020-04-01 14:00:00,32.55,32.68,32.52,32.57,62721.0,30.8687,30.9919,30.8402,30.8876,62721.0
2020-04-01 14:05:00,32.58,32.64,32.54,32.55,29552.0,30.8971,30.954,30.8592,30.8687,29552.0
2020-04-01 14:10:00,32.58,32.6,32.44,32.45,115640.0,30.8971,30.9161,30.7643,30.7738,115640.0
2020-04-01 14:15:00,32.42,32.52,32.37,32.45,101208.0,30.7454,30.8402,30.698,30.7738,101208.0
2020-04-01 14:20:00,32.43,32.6,32.39,32.5,228972.0,30.7549,30.9161,30.7169,30.8212,228972.0
2020-04-01 14:25:00,32.51,32.59,32.48,32.59,161601.0,30.8307,30.9066,30.8023,30.9066,161601.0
2020-04-01 14:30:00,32.57,32.57,32.46,32.53,341652.0,30.8876,30.8876,30.7833,30.8497,341652.0
2020-04-01 14:35:00,32.52,32.77,32.48,32.77,144130.0,30.8402,31.0773,30.8023,31.0773,144130.0
2020-04-01 14:40:00,32.76,33.03,32.73,32.93,310823.0,31.0678,31.3239,31.0394,31.229,310823.0
2020-04-01 14:45:00,32.93,33.01,32.88,32.98,151578.0,31.229,31.3049,31.1816,31.2764,151578.0
2020-04-01 14:50:00,32.95,33.1,32.94,32.97,139206.0,31.248,31.3903,31.2385,31.267,139206.0
2020-04-01 14:55:00,33.0,33.06,32.97,33.01,61034.0,31.2954,31.3523,31.267,31.3049,61034.0
2020-04-01 15:00:00,33.02,33.08,32.93,32.95,135585.0,31.3144,31.3713,31.229,31.248,135585.0
2020-04-01 15:05:00,32.94,32.94,32.58,32.62,68218.0,31.2385,31.2385,30.8971,30.935,68218.0
2020-04-01 15:10:00,32.62,32.64,32.44,32.44,66107.0,30.935,30.954,30.7643,30.7643,66107.0
2020-04-01 15:15:00,32.45,32.63,32.41,32.62,54357.0,30.7738,30.9445,30.7359,30.935,54357.0
2020-04-01 15:20:00,32.61,32.61,32.42,32.45,47268.0,30.9256,30.9256,30.7454,30.7738,47268.0
2020-04-01 15:25:00,32.44,32.54,32.42,32.48,94261.0,30.7643,30.8592,30.7454,30.8023,94261.0
2020-04-01 15:30:00,32.48,32.56,32.47,32.5,98315.0,30.8023,30.8781,30.7928,30.8212,98315.0
2020-04-01 15:35:00,32.5,32.52,32.44,32.5,163067.0,30.8212,30.8402,30.7643,30.8212,163067.0
2020-04-01 15:40:00,32.5,32.53,32.42,32.47,227072.0,30.8212,30.8497,30.7454,30.7928,227072.0
2020-04-01 15:45:00,32.48,32.8,32.46,32.72,177048.0,30.8023,31.1057,30.7833,31.0299,177048.0
2020-04-01 15:50:00,32.7,32.8,32.6,32.66,113484.0,31.0109,31.1057,30.9161,30.973,113484.0
2020-04-01 15:55:00,32.64,32.78,32.53,32.69,201901.0,30.954,31.0868,30.8497,31.0014,201901.0
2020-04-02 09:30:00,33.0,33.6,32.53,33.3,137681.0,31.2954,31.8644,30.8497,31.5799,137681.0
2020-04-02 09:35:00,33.3,33.41,32.82,33.11,61913.0,31.5799,31.6842,31.1247,31.3997,61913.0
2020-04-02 09:40:00,33.11,33.26,32.76,33.23,168658.0,31.3997,31.542,31.0678,31.5135,168658.0
2020-04-02 09:45:00,33.25,33.41,33.07,33.39,186604.0,31.5325,31.6842,31.3618,31.6653,186604.0
2020-04-02 09:50:00,33.37,33.58,33.18,33.3,327111.0,31.6463,31.8455,31.4661,31.5799,327111.0
2020-04-02 09:55:00,33.3,33.55,33.27,33.5,53159.0,31.5799,31.817,31.5515,31.7696,53159.0
2020-04-02 10:00:00,33.48,33.58,33.33,33.52,64102.0,31.7506,31.8455,31.6084,31.7886,64102.0
2020-04-02 10:05:00,33.49,33.49,33.33,33.42,99265.0,31.7601,31.7601,31.6084,31.6937,99265.0
2020-04-02 10:10:00,33.45,33.48,33.04,33.11,130602.0,31.7222,31.7506,31.3334,31.3997,130602.0
2020-04-02 10:15:00,33.11,33.15,32.82,32.93,203469.0,31.3997,31.4377,31.1247,31.229,203469.0
2020-04-02 10:20:00,32.94,33.04,32.87,32.96,96660.0,31.2385,31.3334,31.1721,31.2575,96660.0
2020-04-02 10:25:00,32.96,33.17,32.92,33.16,100300.0,31.2575,31.4566,31.2195,31.4472,100300.0
2020-04-02 10:30:00,33.14,33.33,33.05,33.26,62109.0,31.4282,31.6084,31.3428,31.542,62109.0
2020-04-02 10:35:00,33.26,33.81,33.23,33.72,92036.0,31.542,32.0636,31.5135,31.9782,92036.0
2020-04-02 10:40:00,33.69,33.77,33.33,33.49,51778.0,31.9498,32.0256,31.6084,31.7601,51778.0
2020-04-02 10:45:00,33.45,33.53,33.15,33.35,42086.0,31.7222,31.798,31.4377,31.6273,42086.0
2020-04-02 10:50:00,33.39,33.44,33.16,33.25,56943.0,31.6653,31.7127,31.4472,31.5325,56943.0
2020-04-02 10:55:00,33.28,33.54,33.27,33.45,57541.0,31.561,31.8075,31.5515,31.7222,57541.0
2020-04-02 11:00:00,33.47,33.54,33.35,33.46,35627.0,31.7411,31.8075,31.6273,31.7317,35627.0
2020-04-02 11:05:00,33.49,33.56,33.25,33.35,59296.0,31.7601,31.8265,31.5325,31.6273,59296.0
2020-04-02 11:10:00,33.34,33.4,33.16,33.19,48296.0,31.6179,31.6748,31.4472,31.4756,48296.0
2020-04-02 11:15:00,33.2,33.44,33.2,33.32,44578.0,31.4851,31.7127,31.4851,31.5989,44578.0
2020-04-02 11:20:00,33.32,33.36,33.06,33.09,41383.0,31.5989,31.6368,31.3523,31.3808,41383.0
2020-04-02 11:25:00,33.09,33.09,32.84,32.93,43226.0,31.3808,31.3808,31.1437,31.229,43226.0
2020-04-02 11:30:00,32.95,33.18,32.89,33.09,29775.0,31.248,31.4661,31.1911,31.3808,29775.0
2020-04-02 11:35:00,33.09,33.2,32.98,33.05,61528.0,31.3808,31.4851,31.2764,31.3428,61528.0
2020-04-02 11:40:00,33.05,33.11,32.93,32.94,40378.0,31.3428,31.3997,31.229,31.2385,40378.0
2020-04-02 11:45:00,32.94,33.13,32.88,33.12,25037.0,31.2385,31.4187,31.1816,31.4092,25037.0
2020-04-02 11:50:00,33.13,33.13,33.02,33.05,30348.0,31.4187,31.4187,31.3144,31.3428,30348.0
2020-04-02 11:55:00,33.05,33.12,32.93,33.01,52217.0,31.3428,31.4092,31.229,31.3049,52217.0
2020-04-02 12:00:00,33.03,33.03,32.84,32.92,81194.0,31.3239,31.3239,31.1437,31.2195,81194.0
2020-04-02 12:05:00,32.91,33.02,32.87,32.9,51960.0,31.2101,31.3144,31.1721,31.2006,51960.0
2020-04-02 12:10:00,32.89,32.98,32.86,32.97,72329.0,31.1911,31.2764,31.1626,31.267,72329.0
2020-04-02 12:15:00,32.95,33.08,32.9,32.97,51606.0,31.248,31.3713,31.2006,31.267,51606.0
2020-04-02 12:20:00,32.98,33.03,32.75,32.8,19594.0,31.2764,31.3239,31.0583,31.1057,19594.0
2020-04-02 12:25:00,32.79,32.84,32.74,32.77,42089.0,31.0963,31.1437,31.0488,31.0773,42089.0
2020-04-02 12:30:00,32.78,32.8,32.66,32.76,39580.0,31.0868,31.1057,30.973,31.0678,39580.0
2020-04-02 12:35:00,32.76,32.83,32.75,32.76,38636.0,31.0678,31.1342,31.0583,31.0678,38636.0
2020-04-02 12:40:00,32.77,32.9,32.74,32.88,31069.0,31.0773,31.2006,31.0488,31.1816,31069.0
2020-04-02 12:45:00,32.88,32.9,32.79,32.89,20325.0,31.1816,31.2006,31.0963,31.1911,20325.0
2020-04-02 12:50:00,32.9,33.03,32.86,33.0,42289.0,31.2006,31.3239,31.1626,31.2954,42289.0
2020-04-02 12:55:00,33.0,33.0,32.85,32.86,10264.0,31.2954,31.2954,31.1532,31.1626,10264.0
2020-04-02 13:00:00,32.83,32.88,32.72,32.8,22153.0,31.1342,31.1816,31.0299,31.1057,22153.0
2020-04-02 13:05:00,32.78,32.84,32.73,32.79,146055.0,31.0868,31.1437,31.0394,31.0963,146055.0
2020-04-02 13:10:00,32.81,32.83,32.53,32.55,116304.0,31.1152,31.1342,30.8497,30.8687,116304.0
2020-04-02 13:15:00,32.53,32.61,32.39,32.43,12833.0,30.8497,30.9256,30.7169,30.7549,12833.0
2020-04-02 13:20:00,32.39,32.57,32.38,32.49,54018.0,30.7169,30.8876,30.7074,30.8118,54018.0
2020-04-02 13:25:00,32.51,32.53,32.34,32.39,56864.0,30.8307,30.8497,30.6695,30.7169,56864.0
2020-04-02 13:30:00,32.38,32.46,32.23,32.29,140146.0,30.7074,30.7833,30.5652,30.6221,140146.0
2020-04-02 13:35:00,32.3,32.32,32.14,32.16,20224.0,30.6316,30.6505,30.4798,30.4988,20224.0
2020-04-02 13:40:00,32.15,32.33,32.13,32.29,70297.0,30.4893,30.66,30.4704,30.6221,70297.0
2020-04-02 13:45:00,32.28,32.41,32.17,32.29,133133.0,30.6126,30.7359,30.5083,30.6221,133133.0
2020-04-02 13:50:00,32.29,32.48,32.27,32.4,85045.0,30.6221,30.8023,30.6031,30.7264,85045.0
2020-04-02 13:55:00,32.39,32.39,32.17,32.2,35140.0,30.7169,30.7169,30.5083,30.5367,35140.0
2020-04-02 14:00:00,32.15,32.15,31.86,31.9,50847.0,30.4893,30.4893,30.2143,30.2522,50847.0
2020-04-02 14:05:00,31.89,32.01,31.75,31.75,66025.0,30.2428,30.3566,30.11,30.11,66025.0
2020-04-02 14:10:00,31.76,32.03,31.73,31.98,65872.0,30.1195,30.3755,30.091,30.3281,65872.0
2020-04-02 14:15:00,31.98,32.02,31.64,31.68,27356.0,30.3281,30.366,30.0057,30.0436,27356.0
2020-04-02 14:20:00,31.7,31.82,31.63,31.78,32590.0,30.0626,30.1764,29.9962,30.1384,32590.0
2020-04-02 14:25:00,31.77,32.05,31.74,32.05,47676.0,30.129,30.3945,30.1005,30.3945,47676.0
2020-04-02 14:30:00,32.03,32.13,31.91,32.04,39116.0,30.3755,30.4704,30.2617,30.385,39116.0
2020-04-02 14:35:00,32.06,32.17,31.96,32.05,66920.0,30.404,30.5083,30.3091,30.3945,66920.0
2020-04-02 14:40:00,32.05,32.07,31.85,31.86,30598.0,30.3945,30.4135,30.2048,30.2143,30598.0
2020-04-02 14:45:00,31.84,31.89,31.7,31.85,54906.0,30.1953,30.2428,30.0626,30.2048,54906.0
2020-04-02 14:50:00,31.89,32.12,31.8,32.08,38933.0,30.2428,30.4609,30.1574,30.4229,38933.0
2020-04-02 14:55:00,32.06,32.29,32.05,32.28,35171.0,30.404,30.6221,30.3945,30.6126,35171.0
2020-04-02 15:00:00,32.28,32.37,32.16,32.24,45128.0,30.6126,30.698,30.4988,30.5747,45128.0
2020-04-02 15:05:00,32.21,32.28,32.13,32.26,35084.0,30.5462,30.6126,30.4704,30.5936,35084.0
2020-04-02 15:10:00,32.24,32.39,32.2,32.24,44251.0,30.5747,30.7169,30.5367,30.5747,44251.0
2020-04-02 15:15:00,32.24,32.41,32.18,32.38,46783.0,30.5747,30.7359,30.5178,30.7074,46783.0
2020-04-02 15:20:00,32.4,32.44,32.33,32.4,44608.0,30.7264,30.7643,30.66,30.7264,44608.0
2020-04-02 15:25:00,32.38,32.42,32.25,32.35,54938.0,30.7074,30.7454,30.5842,30.679,54938.0
2020-04-02 15:30:00,32.35,32.4,32.16,32.19,94691.0,30.679,30.7264,30.4988,30.5273,94691.0
2020-04-02 15:35:00,32.17,32.22,32.05,32.06,48012.0,30.5083,30.5557,30.3945,30.404,48012.0
2020-04-02 15:40:00,32.08,32.32,32.04,32.3,76868.0,30.4229,30.6505,30.385,30.6316,76868.0
2020-04-02 15:45:00,32.29,32.43,32.14,32.19,70774.0,30.6221,30.7549,30.4798,30.5273,70774.0
2020-04-02 15:50:00,32.19,32.68,32.19,32.58,185339.0,30.5273,30.9919,30.5273,30.8971,185339.0
2020-04-02 15:55:00,32.59,32.68,32.51,32.6,196097.0,30.9066,30.9919,30.8307,30.9161,196097.0
2020-04-03 09:30:00,32.18,32.55,31.78,32.2,113997.0,30.5178,30.8687,30.1384,30.5367,113997.0
2020-04-03 09:35:00,32.12,32.51,32.0,32.33,150671.0,30.4609,30.8307,30.3471,30.66,150671.0
2020-04-03 09:40:00,32.31,32.9,32.09,32.42,72623.0,30.6411,31.2006,30.4324,30.7454,72623.0
2020-04-03 09:45:00,32.42,32.74,32.12,32.41,91300.0,30.7454,31.0488,30.4609,30.7359,91300.0
2020-04-03 09:50:00,32.47,32.47,32.09,32.27,56236.0,30.7928,30.7928,30.4324,30.6031,56236.0
2020-04-03 09:55:00,32.21,32.4,32.11,32.15,47292.0,30.5462,30.7264,30.4514,30.4893,47292.0
2020-04-03 10:00:00,32.18,32.58,32.17,32.43,27984.0,30.5178,30.8971,30.5083,30.7549,27984.0
2020-04-03 10:05:00,32.4,32.58,32.21,32.44,33099.0,30.7264,30.8971,30.5462,30.7643,33099.0
2020-04-03 10:10:00,32.41,32.53,32.33,32.41,49471.0,30.7359,30.8497,30.66,30.7359,49471.0
2020-04-03 10:15:00,32.43,32.43,32.16,32.22,62475.0,30.7549,30.7549,30.4988,30.5557,62475.0
2020-04-03 10:20:00,32.22,32.25,31.98,32.17,63434.0,30.5557,30.5842,30.3281,30.5083,63434.0
2020-04-03 10:25:00,32.17,32.19,31.78,31.94,67413.0,30.5083,30.5273,30.1384,30.2902,67413.0
2020-04-03 10:30:00,31.91,31.99,31.68,31.69,41206.0,30.2617,30.3376,30.0436,30.0531,41206.0
2020-04-03 10:35:00,31.67,31.81,31.59,31.74,48041.0,30.0341,30.1669,29.9582,30.1005,48041.0
2020-04-03 10:40:00,31.74,31.82,31.63,31.74,27474.0,30.1005,30.1764,29.9962,30.1005,27474.0
2020-04-03 10:45:00,31.75,31.75,31.33,31.39,78938.0,30.11,30.11,29.7117,29.7686,78938.0
2020-04-03 10:50:00,31.43,31.68,31.4,31.4,38688.0,29.8065,30.0436,29.7781,29.7781,38688.0
2020-04-03 10:55:00,31.35,31.61,31.35,31.55,40641.0,29.7306,29.9772,29.7306,29.9203,40641.0
2020-04-03 11:00:00,31.55,31.86,31.46,31.84,43919.0,29.9203,30.2143,29.835,30.1953,43919.0
2020-04-03 11:05:00,31.84,32.11,31.83,32.07,92062.0,30.1953,30.4514,30.1859,30.4135,92062.0
2020-04-03 11:10:00,32.04,32.18,31.92,31.96,30692.0,30.385,30.5178,30.2712,30.3091,30692.0
2020-04-03 11:15:00,31.92,32.03,31.71,31.8,42191.0,30.2712,30.3755,30.0721,30.1574,42191.0
2020-04-03 11:20:00,31.81,31.92,31.73,31.78,46139.0,30.1669,30.2712,30.091,30.1384,46139.0
2020-04-03 11:25:00,31.79,31.97,31.78,31.82,25262.0,30.1479,30.3186,30.1384,30.1764,25262.0
2020-04-03 11:30:00,31.81,31.94,31.74,31.94,25456.0,30.1669,30.2902,30.1005,30.2902,25456.0
2020-04-03 11:35:00,31.94,31.94,31.74,31.77,52895.0,30.2902,30.2902,30.1005,30.129,52895.0
2020-04-03 11:40:00,31.77,31.83,31.67,31.69,22728.0,30.129,30.1859,30.0341,30.0531,22728.0
2020-04-03 11:45:00,31.68,31.7,31.36,31.37,21697.0,30.0436,30.0626,29.7401,29.7496,21697.0
2020-04-03 11:50:00,31.37,31.41,31.27,31.41,23012.0,29.7496,29.7875,29.6548,29.7875,23012.0
2020-04-03 11:55:00,31.42,31.7,31.4,31.69,26456.0,29.797,30.0626,29.7781,30.0531,26456.0
2020-04-03 12:00:00,31.68,31.68,31.31,31.32,24856.0,30.0436,30.0436,29.6927,29.7022,24856.0
2020-04-03 12:05:00,31.32,31.47,31.22,31.47,22025.0,29.7022,29.8444,29.6074,29.8444,22025.0
2020-04-03 12:10:00,31.45,31.46,31.32,31.38,25607.0,29.8255,29.835,29.7022,29.7591,25607.0
2020-04-03 12:15:00,31.36,31.42,31.24,31.27,17476.0,29.7401,29.797,29.6263,29.6548,17476.0
2020-04-03 12:20:00,31.25,31.41,31.21,31.33,34998.0,29.6358,29.7875,29.5979,29.7117,34998.0
2020-04-03 12:25:00,31.34,31.35,31.27,31.31,19234.0,29.7212,29.7306,29.6548,29.6927,19234.0
2020-04-03 12:30:00,31.3,31.41,31.24,31.3,36740.0,29.6832,29.7875,29.6263,29.6832,36740.0
2020-04-03 12:35:00,31.28,31.48,31.25,31.48,41138.0,29.6643,29.8539,29.6358,29.8539,41138.0
2020-04-03 12:40:00,31.44,31.56,31.41,31.54,19259.0,29.816,29.9298,29.7875,29.9108,19259.0
2020-04-03 12:45:00,31.52,31.52,31.35,31.38,21590.0,29.8919,29.8919,29.7306,29.7591,21590.0
2020-04-03 12:50:00,31.38,31.53,31.38,31.44,26267.0,29.7591,29.9013,29.7591,29.816,26267.0
2020-04-03 12:55:00,31.42,31.48,31.37,31.42,19198.0,29.797,29.8539,29.7496,29.797,19198.0
2020-04-03 13:00:00,31.42,31.51,31.38,31.47,19228.0,29.797,29.8824,29.7591,29.8444,19228.0
2020-04-03 13:05:00,31.46,31.5,31.43,31.48,18635.0,29.835,29.8729,29.8065,29.8539,18635.0
2020-04-03 13:10:00,31.49,31.49,31.24,31.24,21482.0,29.8634,29.8634,29.6263,29.6263,21482.0
2020-04-03 13:15:00,31.26,31.38,31.22,31.34,43043.0,29.6453,29.7591,29.6074,29.7212,43043.0
2020-04-03 13:20:00,31.35,31.36,31.25,31.29,20949.0,29.7306,29.7401,29.6358,29.6737,20949.0
2020-04-03 13:25:00,31.27,31.31,31.23,31.25,15175.0,29.6548,29.6927,29.6168,29.6358,15175.0
2020-04-03 13:30:00,31.25,31.32,31.2,31.32,58235.0,29.6358,29.7022,29.5884,29.7022,58235.0
2020-04-03 13:35:00,31.32,31.35,31.22,31.22,18038.0,29.7022,29.7306,29.6074,29.6074,18038.0
2020-04-03 13:40:00,31.22,31.33,31.21,31.32,20699.0,29.6074,29.7117,29.5979,29.7022,20699.0
2020-04-03 13:45:00,31.33,31.47,31.33,31.47,33960.0,29.7117,29.8444,29.7117,29.8444,33960.0
2020-04-03 13:50:00,31.51,31.55,31.43,31.49,32997.0,29.8824,29.9203,29.8065,29.8634,32997.0
2020-04-03 13:55:00,31.49,31.55,31.42,31.52,24926.0,29.8634,29.9203,29.797,29.8919,24926.0
2020-04-03 14:00:00,31.55,31.67,31.51,31.56,35799.0,29.9203,30.0341,29.8824,29.9298,35799.0
2020-04-03 14:05:00,31.54,31.55,31.32,31.51,41373.0,29.9108,29.9203,29.7022,29.8824,41373.0
2020-04-03 14:10:00,31.52,31.55,31.34,31.41,42602.0,29.8919,29.9203,29.7212,29.7875,42602.0
2020-04-03 14:15:00,31.43,31.46,31.37,31.39,27007.0,29.8065,29.835,29.7496,29.7686,27007.0
2020-04-03 14:20:00,31.4,31.5,31.39,31.44,23049.0,29.7781,29.8729,29.7686,29.816,23049.0
2020-04-03 14:25:00,31.42,31.45,31.37,31.42,39020.0,29.797,29.8255,29.7496,29.797,39020.0
2020-04-03 14:30:00,31.37,31.6,31.33,31.57,67984.0,29.7496,29.9677,29.7117,29.9393,67984.0
2020-04-03 14:35:00,31.59,31.62,31.54,31.58,29297.0,29.9582,29.9867,29.9108,29.9488,29297.0
2020-04-03 14:40:00,31.58,31.65,31.53,31.56,26216.0,29.9488,30.0151,29.9013,29.9298,26216.0
2020-04-03 14:45:00,31.57,31.79,31.55,31.77,40750.0,29.9393,30.1479,29.9203,30.129,40750.0
2020-04-03 14:50:00,31.78,32.04,31.77,31.97,102022.0,30.1384,30.385,30.129,30.3186,102022.0
2020-04-03 14:55:00,32.0,32.22,31.96,32.15,52182.0,30.3471,30.5557,30.3091,30.4893,52182.0
2020-04-03 15:00:00,32.16,32.28,32.06,32.1,71100.0,30.4988,30.6126,30.404,30.4419,71100.0
2020-04-03 15:05:00,32.13,32.21,32.05,32.13,43186.0,30.4704,30.5462,30.3945,30.4704,43186.0
2020-04-03 15:10:00,32.12,32.39,32.09,32.34,74190.0,30.4609,30.7169,30.4324,30.6695,74190.0
2020-04-03 15:15:00,32.36,32.39,32.15,32.27,60046.0,30.6885,30.7169,30.4893,30.6031,60046.0
2020-04-03 15:20:00,32.27,32.31,32.09,32.17,48742.0,30.6031,30.6411,30.4324,30.5083,48742.0
2020-04-03 15:25:00,32.17,32.32,32.15,32.24,43050.0,30.5083,30.6505,30.4893,30.5747,43050.0
2020-04-03 15:30:00,32.25,32.32,32.01,32.07,71524.0,30.5842,30.6505,30.3566,30.4135,71524.0
2020-04-03 15:35:00,32.08,32.23,32.06,32.1,45136.0,30.4229,30.5652,30.404,30.4419,45136.0
2020-04-03 15:40:00,32.11,32.16,32.0,32.04,38260.0,30.4514,30.4988,30.3471,30.385,38260.0
2020-04-03 15:45:00,32.04,32.32,32.03,32.29,65743.0,30.385,30.6505,30.3755,30.6221,65743.0
2020-04-03 15:50:00,32.3,32.43,32.07,32.22,161180.0,30.6316,30.7549,30.4135,30.5557,161180.0
2020-04-03 15:55:00,32.21,32.27,32.04,32.13,241568.0,30.5462,30.6031,30.385,30.4704,241568.0
2020-04-06 09:30:00,34.2,35.0,34.0,34.77,242725.0,32.4334,33.1921,32.2438,32.974,242725.0
2020-04-06 09:35:00,34.73,35.15,34.73,35.08,127380.0,32.9361,33.3344,32.9361,33.268,127380.0
2020-04-06 09:40:00,35.09,35.36,35.03,35.34,40357.0,33.2775,33.5335,33.2206,33.5145,40357.0
2020-04-06 09:45:00,35.34,35.54,35.06,35.24,97129.0,33.5145,33.7042,33.249,33.4197,97129.0
2020-04-06 09:50:00,35.22,35.69,35.2,35.55,34904.0,33.4007,33.8465,33.3818,33.7137,34904.0
2020-04-06 09:55:00,35.57,35.96,35.51,35.91,39723.0,33.7327,34.1025,33.6758,34.0551,39723.0
2020-04-06 10:00:00,35.98,36.31,35.93,36.05,43274.0,34.1215,34.4344,34.0741,34.1879,43274.0
2020-04-06 10:05:00,36.04,36.27,35.94,36.17,50359.0,34.1784,34.3965,34.0836,34.3017,50359.0
2020-04-06 10:10:00,36.19,36.27,36.01,36.27,46120.0,34.3206,34.3965,34.1499,34.3965,46120.0
2020-04-06 10:15:00,36.28,36.37,35.94,36.06,83367.0,34.406,34.4913,34.0836,34.1974,83367.0
2020-04-06 10:20:00,36.09,36.27,36.01,36.01,44743.0,34.2258,34.3965,34.1499,34.1499,44743.0
2020-04-06 10:25:00,35.98,36.03,35.54,35.54,48139.0,34.1215,34.1689,33.7042,33.7042,48139.0
2020-04-06 10:30:00,35.55,35.63,35.13,35.37,99250.0,33.7137,33.7896,33.3154,33.543,99250.0
2020-04-06 10:35:00,35.39,35.6,35.22,35.52,71457.0,33.562,33.7611,33.4007,33.6852,71457.0
2020-04-06 10:40:00,35.52,35.65,35.31,35.62,81222.0,33.6852,33.8085,33.4861,33.7801,81222.0
2020-04-06 10:45:00,35.62,35.78,35.33,35.43,93056.0,33.7801,33.9318,33.5051,33.5999,93056.0
2020-04-06 10:50:00,35.39,35.59,35.33,35.59,27690.0,33.562,33.7516,33.5051,33.7516,27690.0
2020-04-06 10:55:00,35.6,35.73,35.46,35.68,90546.0,33.7611,33.8844,33.6283,33.837,90546.0
2020-04-06 11:00:00,35.67,35.79,35.61,35.72,54949.0,33.8275,33.9413,33.7706,33.8749,54949.0
2020-04-06 11:05:00,35.68,35.72,35.56,35.6,33274.0,33.837,33.8749,33.7232,33.7611,33274.0
2020-04-06 11:10:00,35.58,35.68,35.56,35.59,29099.0,33.7421,33.837,33.7232,33.7516,29099.0
2020-04-06 11:15:00,35.6,35.64,35.48,35.5,29298.0,33.7611,33.799,33.6473,33.6663,29298.0
2020-04-06 11:20:00,35.5,35.51,35.38,35.46,36620.0,33.6663,33.6758,33.5525,33.6283,36620.0
2020-04-06 11:25:00,35.46,35.78,35.45,35.76,16470.0,33.6283,33.9318,33.6189,33.9129,16470.0
2020-04-06 11:30:00,35.78,35.89,35.69,35.89,12572.0,33.9318,34.0361,33.8465,34.0361,12572.0
2020-04-06 11:35:00,35.87,35.9,35.75,35.8,52403.0,34.0172,34.0456,33.9034,33.9508,52403.0
2020-04-06 11:40:00,35.79,36.04,35.76,36.04,90554.0,33.9413,34.1784,33.9129,34.1784,90554.0
2020-04-06 11:45:00,36.05,36.28,36.02,36.2,23778.0,34.1879,34.406,34.1594,34.3301,23778.0
2020-04-06 11:50:00,36.22,36.39,36.19,36.39,17890.0,34.3491,34.5103,34.3206,34.5103,17890.0
2020-04-06 11:55:00,36.39,36.52,36.36,36.44,20185.0,34.5103,34.6336,34.4819,34.5577,20185.0
2020-04-06 12:00:00,36.46,36.73,36.43,36.7,35231.0,34.5767,34.8327,34.5482,34.8043,35231.0
2020-04-06 12:05:00,36.71,36.79,36.61,36.74,36076.0,34.8138,34.8896,34.7189,34.8422,36076.0
2020-04-06 12:10:00,36.75,37.02,36.66,36.99,37896.0,34.8517,35.1078,34.7664,35.0793,37896.0
2020-04-06 12:15:00,37.01,37.11,36.92,36.98,47724.0,35.0983,35.1931,35.0129,35.0698,47724.0
2020-04-06 12:20:00,37.04,37.25,37.04,37.14,72612.0,35.1267,35.3259,35.1267,35.2216,72612.0
2020-04-06 12:25:00,37.13,37.33,37.09,37.16,39795.0,35.2121,35.4018,35.1742,35.2405,39795.0
2020-04-06 12:30:00,37.14,37.33,37.13,37.33,49738.0,35.2216,35.4018,35.2121,35.4018,49738.0
2020-04-06 12:35:00,37.31,37.48,37.25,37.43,48905.0,35.3828,35.544,35.3259,35.4966,48905.0
2020-04-06 12:40:00,37.43,37.49,37.32,37.38,45543.0,35.4966,35.5535,35.3923,35.4492,45543.0
2020-04-06 12:45:00,37.37,37.46,37.26,37.28,41268.0,35.4397,35.525,35.3354,35.3543,41268.0
2020-04-06 12:50:00,37.29,37.33,37.21,37.22,39805.0,35.3638,35.4018,35.288,35.2974,39805.0
2020-04-06 12:55:00,37.23,37.34,37.22,37.33,28627.0,35.3069,35.4112,35.2974,35.4018,28627.0
2020-04-06 13:00:00,37.32,37.4,37.28,37.33,37241.0,35.3923,35.4681,35.3543,35.4018,37241.0
2020-04-06 13:05:00,37.33,37.38,37.17,37.18,28471.0,35.4018,35.4492,35.25,35.2595,28471.0
2020-04-06 13:10:00,37.18,37.25,37.08,37.12,27342.0,35.2595,35.3259,35.1647,35.2026,27342.0
2020-04-06 13:15:00,37.13,37.18,37.01,37.02,61275.0,35.2121,35.2595,35.0983,35.1078,61275.0
2020-04-06 13:20:00,37.0,37.0,36.78,36.88,30980.0,35.0888,35.0888,34.8802,34.975,30980.0
2020-04-06 13:25:00,36.86,37.05,36.81,36.88,39851.0,34.956,35.1362,34.9086,34.975,39851.0
2020-04-06 13:30:00,36.88,36.9,36.71,36.74,33984.0,34.975,34.994,34.8138,34.8422,33984.0
2020-04-06 13:35:00,36.75,36.82,36.68,36.74,75294.0,34.8517,34.9181,34.7853,34.8422,75294.0
2020-04-06 13:40:00,36.73,37.11,36.68,37.05,88339.0,34.8327,35.1931,34.7853,35.1362,88339.0
2020-04-06 13:45:00,37.04,37.1,36.93,37.05,48151.0,35.1267,35.1836,35.0224,35.1362,48151.0
2020-04-06 13:50:00,37.03,37.25,37.03,37.22,26901.0,35.1173,35.3259,35.1173,35.2974,26901.0
2020-04-06 13:55:00,37.22,37.3,36.93,36.97,57023.0,35.2974,35.3733,35.0224,35.0604,57023.0
2020-04-06 14:00:00,36.94,37.0,36.87,36.98,26709.0,35.0319,35.0888,34.9655,35.0698,26709.0
2020-04-06 14:05:00,36.98,36.99,36.81,36.94,40089.0,35.0698,35.0793,34.9086,35.0319,40089.0
2020-04-06 14:10:00,36.95,36.97,36.81,36.86,35324.0,35.0414,35.0604,34.9086,34.956,35324.0
2020-04-06 14:15:00,36.88,37.01,36.84,36.98,36113.0,34.975,35.0983,34.9371,35.0698,36113.0
2020-04-06 14:20:00,36.96,37.24,36.96,37.23,40533.0,35.0509,35.3164,35.0509,35.3069,40533.0
2020-04-06 14:25:00,37.23,37.27,37.15,37.25,37849.0,35.3069,35.3449,35.2311,35.3259,37849.0
2020-04-06 14:30:00,37.26,37.33,36.86,36.99,68919.0,35.3354,35.4018,34.956,35.0793,68919.0
2020-04-06 14:35:00,36.97,37.07,36.94,37.05,34909.0,35.0604,35.1552,35.0319,35.1362,34909.0
2020-04-06 14:40:00,37.04,37.14,36.94,37.12,37129.0,35.1267,35.2216,35.0319,35.2026,37129.0
2020-04-06 14:45:00,37.12,37.16,37.06,37.13,44043.0,35.2026,35.2405,35.1457,35.2121,44043.0
2020-04-06 14:50:00,37.14,37.16,37.09,37.09,38094.0,35.2216,35.2405,35.1742,35.1742,38094.0
2020-04-06 14:55:00,37.1,37.21,37.06,37.07,45948.0,35.1836,35.288,35.1457,35.1552,45948.0
2020-04-06 15:00:00,37.06,37.09,36.92,37.05,54705.0,35.1457,35.1742,35.0129,35.1362,54705.0
2020-04-06 15:05:00,37.05,37.24,37.03,37.22,54385.0,35.1362,35.3164,35.1173,35.2974,54385.0
2020-04-06 15:10:00,37.22,37.27,37.08,37.14,81324.0,35.2974,35.3449,35.1647,35.2216,81324.0
2020-04-06 15:15:00,37.15,37.25,36.93,36.95,90784.0,35.2311,35.3259,35.0224,35.0414,90784.0
2020-04-06 15:20:00,36.96,37.17,36.9,37.16,61842.0,35.0509,35.25,34.994,35.2405,61842.0
2020-04-06 15:25:00,37.16,37.18,37.0,37.05,69282.0,35.2405,35.2595,35.0888,35.1362,69282.0
2020-04-06 15:30:00,37.06,37.16,36.96,36.99,84945.0,35.1457,35.2405,35.0509,35.0793,84945.0
2020-04-06 15:35:00,36.97,37.02,36.84,36.85,79072.0,35.0604,35.1078,34.9371,34.9465,79072.0
2020-04-06 15:40:00,36.85,36.96,36.6,36.68,76801.0,34.9465,35.0509,34.7095,34.7853,76801.0
2020-04-06 15:45:00,36.71,36.79,36.52,36.59,112278.0,34.8138,34.8896,34.6336,34.7,112278.0
2020-04-06 15:50:00,36.6,37.03,36.59,37.03,159986.0,34.7095,35.1173,34.7,35.1173,159986.0
2020-04-06 15:55:00,37.03,37.14,36.76,36.84,290918.0,35.1173,35.2216,34.8612,34.9371,290918.0
2020-04-07 09:30:00,40.13,40.13,38.86,39.18,217692.0,38.0571,38.0571,36.8527,37.1562,217692.0
2020-04-07 09:35:00,39.01,39.41,38.6,38.85,85445.0,36.995,37.3743,36.6062,36.8432,85445.0
2020-04-07 09:40:00,38.8,38.97,38.25,38.63,190881.0,36.7958,36.957,36.2742,36.6346,190881.0
2020-04-07 09:45:00,38.65,39.32,38.65,38.97,187028.0,36.6536,37.289,36.6536,36.957,187028.0
2020-04-07 09:50:00,38.86,39.28,38.86,39.16,93040.0,36.8527,37.251,36.8527,37.1372,93040.0
2020-04-07 09:55:00,39.13,39.6,39.09,39.25,296808.0,37.1088,37.5545,37.0708,37.2226,296808.0
2020-04-07 10:00:00,39.25,39.45,39.16,39.41,113599.0,37.2226,37.4122,37.1372,37.3743,113599.0
2020-04-07 10:05:00,39.45,39.76,39.07,39.08,207888.0,37.4122,37.7062,37.0519,37.0614,207888.0
2020-04-07 10:10:00,39.09,39.2,38.5,38.52,46776.0,37.0708,37.1752,36.5113,36.5303,46776.0
2020-04-07 10:15:00,38.53,38.53,37.89,38.15,76094.0,36.5398,36.5398,35.9328,36.1794,76094.0
2020-04-07 10:20:00,38.14,38.33,38.0,38.29,60618.0,36.1699,36.3501,36.0371,36.3122,60618.0
2020-04-07 10:25:00,38.34,38.56,38.3,38.38,35310.0,36.3596,36.5682,36.3217,36.3975,35310.0
2020-04-07 10:30:00,38.36,38.37,38.15,38.37,41179.0,36.3786,36.388,36.1794,36.388,41179.0
2020-04-07 10:35:00,38.34,38.51,38.03,38.08,40791.0,36.3596,36.5208,36.0656,36.113,40791.0
2020-04-07 10:40:00,38.05,38.13,37.85,37.92,23737.0,36.0846,36.1604,35.8949,35.9613,23737.0
2020-04-07 10:45:00,37.98,38.03,37.01,37.03,46961.0,36.0182,36.0656,35.0983,35.1173,46961.0
2020-04-07 10:50:00,37.01,37.1,36.85,36.93,81964.0,35.0983,35.1836,34.9465,35.0224,81964.0
2020-04-07 10:55:00,37.05,37.42,36.97,37.19,30238.0,35.1362,35.4871,35.0604,35.269,30238.0
2020-04-07 11:00:00,37.18,37.36,37.1,37.36,29208.0,35.2595,35.4302,35.1836,35.4302,29208.0
2020-04-07 11:05:00,37.34,37.76,37.34,37.62,41214.0,35.4112,35.8095,35.4112,35.6768,41214.0
2020-04-07 11:10:00,37.62,37.65,37.18,37.32,42084.0,35.6768,35.7052,35.2595,35.3923,42084.0
2020-04-07 11:15:00,37.34,37.64,37.34,37.45,24918.0,35.4112,35.6957,35.4112,35.5156,24918.0
2020-04-07 11:20:00,37.41,37.58,37.27,37.58,76968.0,35.4776,35.6388,35.3449,35.6388,76968.0
2020-04-07 11:25:00,37.57,37.83,37.41,37.83,40833.0,35.6294,35.8759,35.4776,35.8759,40833.0
2020-04-07 11:30:00,37.85,37.94,37.74,37.87,27479.0,35.8949,35.9802,35.7906,35.9139,27479.0
2020-04-07 11:35:00,37.91,38.31,37.89,38.31,34653.0,35.9518,36.3311,35.9328,36.3311,34653.0
2020-04-07 11:40:00,38.3,38.45,38.15,38.34,31322.0,36.3217,36.4639,36.1794,36.3596,31322.0
2020-04-07 11:45:00,38.33,38.54,38.25,38.38,42679.0,36.3501,36.5493,36.2742,36.3975,42679.0
2020-04-07 11:50:00,38.35,38.36,38.12,38.22,64114.0,36.3691,36.3786,36.1509,36.2458,64114.0
2020-04-07 11:55:00,38.22,38.36,38.09,38.19,47166.0,36.2458,36.3786,36.1225,36.2173,47166.0
2020-04-07 12:00:00,38.22,38.33,38.17,38.3,40584.0,36.2458,36.3501,36.1984,36.3217,40584.0
2020-04-07 12:05:00,38.34,38.73,38.33,38.73,47097.0,36.3596,36.7294,36.3501,36.7294,47097.0
2020-04-07 12:10:00,38.72,38.79,38.63,38.74,42759.0,36.72,36.7863,36.6346,36.7389,42759.0
2020-04-07 12:15:00,38.76,38.92,38.7,38.91,83088.0,36.7579,36.9096,36.701,36.9001,83088.0
2020-04-07 12:20:00,38.91,38.92,38.54,38.54,38433.0,36.9001,36.9096,36.5493,36.5493,38433.0
2020-04-07 12:25:00,38.63,38.69,38.38,38.64,30821.0,36.6346,36.6915,36.3975,36.6441,30821.0
2020-04-07 12:30:00,38.66,38.69,38.43,38.47,19522.0,36.6631,36.6915,36.4449,36.4829,19522.0
2020-04-07 12:35:00,38.48,38.5,38.3,38.37,23046.0,36.4924,36.5113,36.3217,36.388,23046.0
2020-04-07 12:40:00,38.39,38.49,38.26,38.47,22491.0,36.407,36.5018,36.2837,36.4829,22491.0
2020-04-07 12:45:00,38.5,38.67,38.49,38.67,14656.0,36.5113,36.6725,36.5018,36.6725,14656.0
2020-04-07 12:50:00,38.67,38.71,38.59,38.66,9712.0,36.6725,36.7105,36.5967,36.6631,9712.0
2020-04-07 12:55:00,38.64,38.87,38.59,38.78,18677.0,36.6441,36.8622,36.5967,36.7769,18677.0
2020-04-07 13:00:00,38.77,38.83,38.58,38.62,33786.0,36.7674,36.8243,36.5872,36.6251,33786.0
2020-04-07 13:05:00,38.62,38.64,38.38,38.39,16572.0,36.6251,36.6441,36.3975,36.407,16572.0
2020-04-07 13:10:00,38.4,38.4,38.11,38.14,20867.0,36.4165,36.4165,36.1415,36.1699,20867.0
2020-04-07 13:15:00,38.14,38.25,38.07,38.21,41671.0,36.1699,36.2742,36.1035,36.2363,41671.0
2020-04-07 13:20:00,38.22,38.27,38.08,38.16,20981.0,36.2458,36.2932,36.113,36.1889,20981.0
2020-04-07 13:25:00,38.15,38.25,38.09,38.25,15002.0,36.1794,36.2742,36.1225,36.2742,15002.0
2020-04-07 13:30:00,38.27,38.27,38.12,38.26,19636.0,36.2932,36.2932,36.1509,36.2837,19636.0
2020-04-07 13:35:00,38.28,38.43,38.23,38.24,30212.0,36.3027,36.4449,36.2553,36.2647,30212.0
2020-04-07 13:40:00,38.24,38.3,38.01,38.05,31211.0,36.2647,36.3217,36.0466,36.0846,31211.0
2020-04-07 13:45:00,38.03,38.21,38.03,38.2,34400.0,36.0656,36.2363,36.0656,36.2268,34400.0
2020-04-07 13:50:00,38.22,38.4,38.17,38.4,29687.0,36.2458,36.4165,36.1984,36.4165,29687.0
2020-04-07 13:55:00,38.42,38.43,38.22,38.23,12723.0,36.4355,36.4449,36.2458,36.2553,12723.0
2020-04-07 14:00:00,38.25,38.29,38.01,38.08,16312.0,36.2742,36.3122,36.0466,36.113,16312.0
2020-04-07 14:05:00,38.09,38.09,37.78,37.96,30060.0,36.1225,36.1225,35.8285,35.9992,30060.0
2020-04-07 14:10:00,37.95,38.08,37.93,37.93,71507.0,35.9897,36.113,35.9708,35.9708,71507.0
2020-04-07 14:15:00,37.91,37.92,37.57,37.57,34490.0,35.9518,35.9613,35.6294,35.6294,34490.0
2020-04-07 14:20:00,37.57,37.83,37.53,37.78,35946.0,35.6294,35.8759,35.5914,35.8285,35946.0
2020-04-07 14:25:00,37.8,37.97,37.77,37.79,37667.0,35.8475,36.0087,35.819,35.838,37667.0
2020-04-07 14:30:00,37.8,37.93,37.75,37.89,22062.0,35.8475,35.9708,35.8001,35.9328,22062.0
2020-04-07 14:35:00,37.87,37.87,37.6,37.6,22743.0,35.9139,35.9139,35.6578,35.6578,22743.0
2020-04-07 14:40:00,37.58,37.61,37.32,37.39,33355.0,35.6388,35.6673,35.3923,35.4587,33355.0
2020-04-07 14:45:00,37.41,37.58,37.3,37.33,42013.0,35.4776,35.6388,35.3733,35.4018,42013.0
2020-04-07 14:50:00,37.3,37.32,36.96,37.01,36710.0,35.3733,35.3923,35.0509,35.0983,36710.0
2020-04-07 14:55:00,36.93,37.08,36.81,36.93,78984.0,35.0224,35.1647,34.9086,35.0224,78984.0
2020-04-07 15:00:00,36.87,37.14,36.86,37.1,62193.0,34.9655,35.2216,34.956,35.1836,62193.0
2020-04-07 15:05:00,37.1,37.33,37.09,37.33,39411.0,35.1836,35.4018,35.1742,35.4018,39411.0
2020-04-07 15:10:00,37.32,37.43,37.27,37.37,30103.0,35.3923,35.4966,35.3449,35.4397,30103.0
2020-04-07 15:15:00,37.38,37.4,36.97,36.99,31591.0,35.4492,35.4681,35.0604,35.0793,31591.0
2020-04-07 15:20:00,37.0,37.06,36.75,36.75,41261.0,35.0888,35.1457,34.8517,34.8517,41261.0
2020-04-07 15:25:00,36.78,37.11,36.75,36.91,25362.0,34.8802,35.1931,34.8517,35.0034,25362.0
2020-04-07 15:30:00,36.95,37.08,36.68,37.03,87846.0,35.0414,35.1647,34.7853,35.1173,87846.0
2020-04-07 15:35:00,37.01,37.12,36.91,37.08,84034.0,35.0983,35.2026,35.0034,35.1647,84034.0
2020-04-07 15:40:00,37.11,37.16,36.93,36.98,83429.0,35.1931,35.2405,35.0224,35.0698,83429.0
2020-04-07 15:45:00,36.98,37.24,36.94,37.17,102126.0,35.0698,35.3164,35.0319,35.25,102126.0
2020-04-07 15:50:00,37.2,37.2,36.51,36.67,224024.0,35.2785,35.2785,34.6241,34.7758,224024.0
2020-04-07 15:55:00,36.67,36.77,36.47,36.53,255468.0,34.7758,34.8707,34.5862,34.6431,255468.0
2020-04-08 09:30:00,37.26,37.6,36.79,37.28,100769.0,35.3354,35.6578,34.8896,35.3543,100769.0
2020-04-08 09:35:00,37.27,38.01,37.25,37.75,88283.0,35.3449,36.0466,35.3259,35.8001,88283.0
2020-04-08 09:40:00,37.75,38.27,37.74,38.27,46468.0,35.8001,36.2932,35.7906,36.2932,46468.0
2020-04-08 09:45:00,38.35,38.55,38.16,38.35,80935.0,36.3691,36.5587,36.1889,36.3691,80935.0
2020-04-08 09:50:00,38.38,38.94,38.35,38.73,91542.0,36.3975,36.9286,36.3691,36.7294,91542.0
2020-04-08 09:55:00,38.69,38.94,38.55,38.55,130603.0,36.6915,36.9286,36.5587,36.5587,130603.0
2020-04-08 10:00:00,38.64,38.79,38.5,38.53,18295.0,36.6441,36.7863,36.5113,36.5398,18295.0
2020-04-08 10:05:00,38.57,38.74,38.35,38.52,33750.0,36.5777,36.7389,36.3691,36.5303,33750.0
2020-04-08 10:10:00,38.52,38.75,38.46,38.73,26864.0,36.5303,36.7484,36.4734,36.7294,26864.0
2020-04-08 10:15:00,38.71,38.73,38.6,38.7,21067.0,36.7105,36.7294,36.6062,36.701,21067.0
2020-04-08 10:20:00,38.68,38.78,38.52,38.73,28169.0,36.682,36.7769,36.5303,36.7294,28169.0
2020-04-08 10:25:00,38.74,39.21,38.74,39.07,184582.0,36.7389,37.1846,36.7389,37.0519,184582.0
2020-04-08 10:30:00,39.07,39.13,38.92,39.07,118559.0,37.0519,37.1088,36.9096,37.0519,118559.0
2020-04-08 10:35:00,39.06,39.1,38.93,39.03,42187.0,37.0424,37.0803,36.9191,37.0139,42187.0
2020-04-08 10:40:00,39.05,39.11,38.82,38.84,28355.0,37.0329,37.0898,36.8148,36.8338,28355.0
2020-04-08 10:45:00,38.87,39.01,38.76,39.01,24669.0,36.8622,36.995,36.7579,36.995,24669.0
2020-04-08 10:50:00,38.99,39.32,38.99,39.2,132811.0,36.976,37.289,36.976,37.1752,132811.0
2020-04-08 10:55:00,39.24,39.4,39.07,39.32,56113.0,37.2131,37.3648,37.0519,37.289,56113.0
2020-04-08 11:00:00,39.36,39.43,39.23,39.27,26869.0,37.3269,37.3933,37.2036,37.2415,26869.0
2020-04-08 11:05:00,39.29,39.39,39.15,39.26,45596.0,37.2605,37.3553,37.1277,37.2321,45596.0
2020-04-08 11:10:00,39.26,39.49,39.26,39.37,34001.0,37.2321,37.4502,37.2321,37.3364,34001.0
2020-04-08 11:15:00,39.4,39.5,39.28,39.34,40215.0,37.3648,37.4597,37.251,37.3079,40215.0
2020-04-08 11:20:00,39.36,39.5,39.32,39.41,52103.0,37.3269,37.4597,37.289,37.3743,52103.0
2020-04-08 11:25:00,39.41,39.66,39.4,39.66,29305.0,37.3743,37.6114,37.3648,37.6114,29305.0
2020-04-08 11:30:00,39.68,39.91,39.61,39.91,24549.0,37.6304,37.8485,37.564,37.8485,24549.0
2020-04-08 11:35:00,39.86,39.97,39.82,39.95,27604.0,37.8011,37.9054,37.7631,37.8864,27604.0
2020-04-08 11:40:00,39.96,40.27,39.95,40.17,75442.0,37.8959,38.1899,37.8864,38.0951,75442.0
2020-04-08 11:45:00,40.15,40.29,40.1,40.28,21591.0,38.0761,38.2089,38.0287,38.1994,21591.0
2020-04-08 11:50:00,40.25,40.29,39.77,39.77,32693.0,38.1709,38.2089,37.7157,37.7157,32693.0
2020-04-08 11:55:00,39.78,39.95,39.74,39.84,30704.0,37.7252,37.8864,37.6873,37.7821,30704.0
2020-04-08 12:00:00,39.86,39.89,39.69,39.87,37175.0,37.8011,37.8295,37.6399,37.8106,37175.0
2020-04-08 12:05:00,39.86,39.91,39.72,39.8,18775.0,37.8011,37.8485,37.6683,37.7442,18775.0
2020-04-08 12:10:00,39.8,39.86,39.71,39.76,38555.0,37.7442,37.8011,37.6588,37.7062,38555.0
2020-04-08 12:15:00,39.77,40.07,39.77,39.91,55851.0,37.7157,38.0002,37.7157,37.8485,55851.0
2020-04-08 12:20:00,39.93,40.0,39.83,39.83,37988.0,37.8675,37.9338,37.7726,37.7726,37988.0
2020-04-08 12:25:00,39.84,39.85,39.6,39.62,30061.0,37.7821,37.7916,37.5545,37.5735,30061.0
2020-04-08 12:30:00,39.66,39.86,39.66,39.78,14797.0,37.6114,37.8011,37.6114,37.7252,14797.0
2020-04-08 12:35:00,39.87,39.87,39.63,39.84,22641.0,37.8106,37.8106,37.583,37.7821,22641.0
2020-04-08 12:40:00,39.82,39.88,39.74,39.8,23306.0,37.7631,37.82,37.6873,37.7442,23306.0
2020-04-08 12:45:00,39.82,40.0,39.8,39.91,21849.0,37.7631,37.9338,37.7442,37.8485,21849.0
2020-04-08 12:50:00,39.98,40.04,39.8,39.84,19969.0,37.9149,37.9718,37.7442,37.7821,19969.0
2020-04-08 12:55:00,39.83,40.02,39.78,39.93,16137.0,37.7726,37.9528,37.7252,37.8675,16137.0
2020-04-08 13:00:00,39.96,39.99,39.83,39.87,20873.0,37.8959,37.9244,37.7726,37.8106,20873.0
2020-04-08 13:05:00,39.82,40.06,39.78,39.88,24334.0,37.7631,37.9907,37.7252,37.82,24334.0
2020-04-08 13:10:00,39.91,39.94,39.84,39.94,23434.0,37.8485,37.8769,37.7821,37.8769,23434.0
2020-04-08 13:15:00,39.95,40.01,39.88,39.97,24970.0,37.8864,37.9433,37.82,37.9054,24970.0
2020-04-08 13:20:00,39.99,40.19,39.92,40.19,17376.0,37.9244,38.114,37.858,38.114,17376.0
2020-04-08 13:25:00,40.19,40.21,39.89,39.9,17277.0,38.114,38.133,37.8295,37.839,17277.0
2020-04-08 13:30:00,39.92,39.93,39.58,39.59,31043.0,37.858,37.8675,37.5355,37.545,31043.0
2020-04-08 13:35:00,39.58,39.58,39.37,39.39,27761.0,37.5355,37.5355,37.3364,37.3553,27761.0
2020-04-08 13:40:00,39.41,39.51,39.24,39.27,29664.0,37.3743,37.4691,37.2131,37.2415,29664.0
2020-04-08 13:45:00,39.27,39.35,39.16,39.16,42493.0,37.2415,37.3174,37.1372,37.1372,42493.0
2020-04-08 13:50:00,39.2,39.43,39.2,39.36,32792.0,37.1752,37.3933,37.1752,37.3269,32792.0
2020-04-08 13:55:00,39.33,39.33,39.01,39.05,101769.0,37.2984,37.2984,36.995,37.0329,101769.0
2020-04-08 14:00:00,39.08,39.31,38.96,39.25,133278.0,37.0614,37.2795,36.9476,37.2226,133278.0
2020-04-08 14:05:00,39.26,39.6,39.22,39.57,85854.0,37.2321,37.5545,37.1941,37.526,85854.0
2020-04-08 14:10:00,39.58,39.61,39.47,39.52,37172.0,37.5355,37.564,37.4312,37.4786,37172.0
2020-04-08 14:15:00,39.55,39.76,39.52,39.71,22717.0,37.5071,37.7062,37.4786,37.6588,22717.0
2020-04-08 14:20:00,39.71,39.88,39.62,39.88,33589.0,37.6588,37.82,37.5735,37.82,33589.0
2020-04-08 14:25:00,39.87,40.12,39.87,40.01,100837.0,37.8106,38.0476,37.8106,37.9433,100837.0
2020-04-08 14:30:00,40.02,40.08,39.98,40.04,53634.0,37.9528,38.0097,37.9149,37.9718,53634.0
2020-04-08 14:35:00,40.02,40.11,39.97,40.08,70686.0,37.9528,38.0382,37.9054,38.0097,70686.0
2020-04-08 14:40:00,40.09,40.12,39.96,39.96,121044.0,38.0192,38.0476,37.8959,37.8959,121044.0
2020-04-08 14:45:00,39.98,40.03,39.56,39.69,73777.0,37.9149,37.9623,37.5166,37.6399,73777.0
2020-04-08 14:50:00,39.69,39.94,39.69,39.93,75457.0,37.6399,37.8769,37.6399,37.8675,75457.0
2020-04-08 14:55:00,39.91,39.91,39.65,39.66,61597.0,37.8485,37.8485,37.6019,37.6114,61597.0
2020-04-08 15:00:00,39.65,39.92,39.61,39.92,31065.0,37.6019,37.858,37.564,37.858,31065.0
2020-04-08 15:05:00,39.91,40.0,39.87,39.95,47927.0,37.8485,37.9338,37.8106,37.8864,47927.0
2020-04-08 15:10:00,39.94,39.95,39.74,39.76,34234.0,37.8769,37.8864,37.6873,37.7062,34234.0
2020-04-08 15:15:00,39.77,39.92,39.77,39.86,61368.0,37.7157,37.858,37.7157,37.8011,61368.0
2020-04-08 15:20:00,39.89,39.94,39.7,39.71,83247.0,37.8295,37.8769,37.6493,37.6588,83247.0
2020-04-08 15:25:00,39.75,39.85,39.73,39.79,51639.0,37.6968,37.7916,37.6778,37.7347,51639.0
2020-04-08 15:30:00,39.81,39.98,39.42,39.52,67793.0,37.7537,37.9149,37.3838,37.4786,67793.0
2020-04-08 15:35:00,39.53,39.58,39.46,39.49,49389.0,37.4881,37.5355,37.4217,37.4502,49389.0
2020-04-08 15:40:00,39.48,39.64,39.31,39.6,73609.0,37.4407,37.5924,37.2795,37.5545,73609.0
2020-04-08 15:45:00,39.59,39.64,39.47,39.63,61039.0,37.545,37.5924,37.4312,37.583,61039.0
2020-04-08 15:50:00,39.65,39.92,39.63,39.77,114723.0,37.6019,37.858,37.583,37.7157,114723.0
2020-04-08 15:55:00,39.77,39.78,39.55,39.65,249118.0,37.7157,37.7252,37.5071,37.6019,249118.0
2020-04-09 09:30:00,40.96,41.48,40.52,40.74,183714.0,38.8443,39.3374,38.427,38.6356,183714.0
2020-04-09 09:35:00,40.78,41.6,40.67,41.45,95530.0,38.6735,39.4512,38.5692,39.3089,95530.0
2020-04-09 09:40:00,41.49,42.42,41.48,42.22,97129.0,39.3469,40.2288,39.3374,40.0392,97129.0
2020-04-09 09:45:00,42.21,42.22,41.6,41.81,109631.0,40.0297,40.0392,39.4512,39.6503,109631.0
2020-04-09 09:50:00,41.86,41.96,41.6,41.87,166347.0,39.6978,39.7926,39.4512,39.7072,166347.0
2020-04-09 09:55:00,41.95,42.41,41.68,42.19,76263.0,39.7831,40.2194,39.5271,40.0107,76263.0
2020-04-09 10:00:00,42.18,42.32,41.92,41.98,52509.0,40.0012,40.134,39.7547,39.8116,52509.0
2020-04-09 10:05:00,41.98,42.37,41.85,42.0,49180.0,39.8116,40.1814,39.6883,39.8305,49180.0
2020-04-09 10:10:00,41.96,42.33,41.93,42.06,154270.0,39.7926,40.1435,39.7641,39.8874,154270.0
2020-04-09 10:15:00,42.1,42.27,41.87,41.87,78589.0,39.9254,40.0866,39.7072,39.7072,78589.0
2020-04-09 10:20:00,41.9,41.96,41.6,41.73,70015.0,39.7357,39.7926,39.4512,39.5745,70015.0
2020-04-09 10:25:00,41.71,42.01,41.6,41.72,97232.0,39.5555,39.84,39.4512,39.565,97232.0
2020-04-09 10:30:00,41.74,42.0,41.43,41.92,72608.0,39.584,39.8305,39.29,39.7547,72608.0
2020-04-09 10:35:00,41.91,42.11,41.75,42.06,97708.0,39.7452,39.9348,39.5934,39.8874,97708.0
2020-04-09 10:40:00,42.04,42.12,41.77,41.86,30400.0,39.8685,39.9443,39.6124,39.6978,30400.0
2020-04-09 10:45:00,41.84,41.99,41.72,41.76,43031.0,39.6788,39.821,39.565,39.6029,43031.0
2020-04-09 10:50:00,41.76,41.85,41.35,41.52,90888.0,39.6029,39.6883,39.2141,39.3753,90888.0
2020-04-09 10:55:00,41.51,41.61,41.35,41.56,21801.0,39.3658,39.4607,39.2141,39.4133,21801.0
2020-04-09 11:00:00,41.56,41.58,41.1,41.11,38889.0,39.4133,39.4322,38.977,38.9865,38889.0
2020-04-09 11:05:00,41.12,41.17,40.79,41.16,54796.0,38.996,39.0434,38.683,39.0339,54796.0
2020-04-09 11:10:00,41.19,41.25,40.99,41.15,34223.0,39.0624,39.1193,38.8727,39.0244,34223.0
2020-04-09 11:15:00,41.13,41.18,40.9,40.95,25472.0,39.0055,39.0529,38.7873,38.8348,25472.0
2020-04-09 11:20:00,40.97,41.07,40.91,40.98,35764.0,38.8537,38.9486,38.7968,38.8632,35764.0
2020-04-09 11:25:00,40.98,41.34,40.96,41.23,24377.0,38.8632,39.2046,38.8443,39.1003,24377.0
2020-04-09 11:30:00,41.17,41.33,41.14,41.17,26658.0,39.0434,39.1951,39.015,39.0434,26658.0
2020-04-09 11:35:00,41.16,41.58,41.01,41.56,25378.0,39.0339,39.4322,38.8917,39.4133,25378.0
2020-04-09 11:40:00,41.54,41.66,41.34,41.46,33545.0,39.3943,39.5081,39.2046,39.3184,33545.0
2020-04-09 11:45:00,41.47,41.69,41.47,41.66,111191.0,39.3279,39.5365,39.3279,39.5081,111191.0
2020-04-09 11:50:00,41.67,41.86,41.62,41.72,130039.0,39.5176,39.6978,39.4702,39.565,130039.0
2020-04-09 11:55:00,41.69,41.69,41.47,41.59,58301.0,39.5365,39.5365,39.3279,39.4417,58301.0
2020-04-09 12:00:00,41.59,41.72,41.48,41.67,39652.0,39.4417,39.565,39.3374,39.5176,39652.0
2020-04-09 12:05:00,41.72,41.78,41.5,41.78,78615.0,39.565,39.6219,39.3564,39.6219,78615.0
2020-04-09 12:10:00,41.8,41.86,41.72,41.74,39489.0,39.6409,39.6978,39.565,39.584,39489.0
2020-04-09 12:15:00,41.72,41.96,41.67,41.92,34189.0,39.565,39.7926,39.5176,39.7547,34189.0
2020-04-09 12:20:00,41.94,42.21,41.87,42.17,57568.0,39.7736,40.0297,39.7072,39.9917,57568.0
2020-04-09 12:25:00,42.15,42.2,41.96,42.02,63941.0,39.9728,40.0202,39.7926,39.8495,63941.0
2020-04-09 12:30:00,42.06,42.16,42.03,42.04,22265.0,39.8874,39.9823,39.859,39.8685,22265.0
2020-04-09 12:35:00,42.07,42.22,41.99,42.21,28841.0,39.8969,40.0392,39.821,40.0297,28841.0
2020-04-09 12:40:00,42.2,42.39,42.18,42.23,24378.0,40.0202,40.2004,40.0012,40.0486,24378.0
2020-04-09 12:45:00,42.22,42.31,42.13,42.14,22354.0,40.0392,40.1245,39.9538,39.9633,22354.0
2020-04-09 12:50:00,42.13,42.21,42.03,42.15,13795.0,39.9538,40.0297,39.859,39.9728,13795.0
2020-04-09 12:55:00,42.15,42.29,42.07,42.21,33348.0,39.9728,40.1056,39.8969,40.0297,33348.0
2020-04-09 13:00:00,42.23,42.34,42.19,42.21,41520.0,40.0486,40.153,40.0107,40.0297,41520.0
2020-04-09 13:05:00,42.21,42.34,42.21,42.27,51589.0,40.0297,40.153,40.0297,40.0866,51589.0
2020-04-09 13:10:00,42.3,42.3,42.06,42.2,79412.0,40.115,40.115,39.8874,40.0202,79412.0
2020-04-09 13:15:00,42.24,42.35,42.14,42.33,106533.0,40.0581,40.1625,39.9633,40.1435,106533.0
2020-04-09 13:20:00,42.32,42.41,42.17,42.17,122333.0,40.134,40.2194,39.9917,39.9917,122333.0
2020-04-09 13:25:00,42.19,42.2,42.01,42.04,18948.0,40.0107,40.0202,39.84,39.8685,18948.0
2020-04-09 13:30:00,42.05,42.13,41.86,41.93,30238.0,39.8779,39.9538,39.6978,39.7641,30238.0
2020-04-09 13:35:00,41.92,41.93,41.63,41.65,28841.0,39.7547,39.7641,39.4796,39.4986,28841.0
2020-04-09 13:40:00,41.65,41.77,41.64,41.77,38662.0,39.4986,39.6124,39.4891,39.6124,38662.0
2020-04-09 13:45:00,41.79,41.79,41.64,41.75,64326.0,39.6314,39.6314,39.4891,39.5934,64326.0
2020-04-09 13:50:00,41.76,41.86,41.62,41.81,58073.0,39.6029,39.6978,39.4702,39.6503,58073.0
2020-04-09 13:55:00,41.8,41.97,41.72,41.87,24643.0,39.6409,39.8021,39.565,39.7072,24643.0
2020-04-09 14:00:00,41.9,41.96,41.53,41.53,39769.0,39.7357,39.7926,39.3848,39.3848,39769.0
2020-04-09 14:05:00,41.54,41.59,41.3,41.37,41375.0,39.3943,39.4417,39.1667,39.2331,41375.0
2020-04-09 14:10:00,41.35,41.42,41.05,41.15,69112.0,39.2141,39.2805,38.9296,39.0244,69112.0
2020-04-09 14:15:00,41.18,41.31,41.12,41.2,33451.0,39.0529,39.1762,38.996,39.0719,33451.0
2020-04-09 14:20:00,41.22,41.27,40.97,41.22,83161.0,39.0908,39.1382,38.8537,39.0908,83161.0
2020-04-09 14:25:00,41.21,41.32,40.95,40.97,40593.0,39.0813,39.1857,38.8348,38.8537,40593.0
2020-04-09 14:30:00,40.92,41.2,40.92,41.05,67831.0,38.8063,39.0719,38.8063,38.9296,67831.0
2020-04-09 14:35:00,41.03,41.12,40.94,41.02,129361.0,38.9106,38.996,38.8253,38.9012,129361.0
2020-04-09 14:40:00,41.06,41.16,40.99,41.1,62029.0,38.9391,39.0339,38.8727,38.977,62029.0
2020-04-09 14:45:00,41.11,41.2,40.79,40.82,57379.0,38.9865,39.0719,38.683,38.7115,57379.0
2020-04-09 14:50:00,40.84,40.88,40.45,40.5,67715.0,38.7304,38.7684,38.3606,38.408,67715.0
2020-04-09 14:55:00,40.49,40.82,40.32,40.76,57651.0,38.3985,38.7115,38.2373,38.6546,57651.0
2020-04-09 15:00:00,40.77,40.8,40.6,40.71,27048.0,38.6641,38.6925,38.5028,38.6072,27048.0
2020-04-09 15:05:00,40.76,41.07,40.69,41.02,70421.0,38.6546,38.9486,38.5882,38.9012,70421.0
2020-04-09 15:10:00,41.01,41.05,40.87,40.98,93515.0,38.8917,38.9296,38.7589,38.8632,93515.0
2020-04-09 15:15:00,40.98,41.26,40.98,41.26,133522.0,38.8632,39.1288,38.8632,39.1288,133522.0
2020-04-09 15:20:00,41.29,41.39,41.16,41.26,37375.0,39.1572,39.252,39.0339,39.1288,37375.0
2020-04-09 15:25:00,41.27,41.49,41.22,41.47,39395.0,39.1382,39.3469,39.0908,39.3279,39395.0
2020-04-09 15:30:00,41.48,41.56,41.3,41.38,78852.0,39.3374,39.4133,39.1667,39.2426,78852.0
2020-04-09 15:35:00,41.38,41.41,40.99,41.22,69235.0,39.2426,39.271,38.8727,39.0908,69235.0
2020-04-09 15:40:00,41.23,41.36,41.15,41.25,80216.0,39.1003,39.2236,39.0244,39.1193,80216.0
2020-04-09 15:45:00,41.25,41.31,40.96,40.98,99995.0,39.1193,39.1762,38.8443,38.8632,99995.0
2020-04-09 15:50:00,40.99,41.24,40.99,41.23,158888.0,38.8727,39.1098,38.8727,39.1003,158888.0
2020-04-09 15:55:00,41.23,41.33,41.02,41.04,342787.0,39.1003,39.1951,38.9012,38.9201,342787.0
2020-04-13 09:30:00,40.83,40.9,39.78,39.93,104477.0,38.721,38.7873,37.7252,37.8675,104477.0
2020-04-13 09:35:00,39.95,40.23,39.54,40.2,127941.0,37.8864,38.152,37.4976,38.1235,127941.0
2020-04-13 09:40:00,40.15,40.18,39.83,39.94,83396.0,38.0761,38.1045,37.7726,37.8769,83396.0
2020-04-13 09:45:00,39.97,40.03,39.54,39.72,68674.0,37.9054,37.9623,37.4976,37.6683,68674.0
2020-04-13 09:50:00,39.7,40.15,39.69,40.05,90721.0,37.6493,38.0761,37.6399,37.9813,90721.0
2020-04-13 09:55:00,40.06,40.29,39.81,39.84,83588.0,37.9907,38.2089,37.7537,37.7821,83588.0
2020-04-13 10:00:00,39.83,40.09,39.77,40.06,58235.0,37.7726,38.0192,37.7157,37.9907,58235.0
2020-04-13 10:05:00,40.09,40.38,40.09,40.25,244481.0,38.0192,38.2942,38.0192,38.1709,244481.0
2020-04-13 10:10:00,40.21,40.29,39.87,40.03,90019.0,38.133,38.2089,37.8106,37.9623,90019.0
2020-04-13 10:15:00,40.04,40.08,39.68,39.71,220525.0,37.9718,38.0097,37.6304,37.6588,220525.0
2020-04-13 10:20:00,39.72,39.76,39.26,39.4,72596.0,37.6683,37.7062,37.2321,37.3648,72596.0
2020-04-13 10:25:00,39.33,39.5,39.31,39.44,60938.0,37.2984,37.4597,37.2795,37.4028,60938.0
2020-04-13 10:30:00,39.44,39.66,39.37,39.37,56021.0,37.4028,37.6114,37.3364,37.3364,56021.0
2020-04-13 10:35:00,39.39,39.4,39.09,39.24,44508.0,37.3553,37.3648,37.0708,37.2131,44508.0
2020-04-13 10:40:00,39.24,39.37,39.11,39.22,42607.0,37.2131,37.3364,37.0898,37.1941,42607.0
2020-04-13 10:45:00,39.25,39.47,39.21,39.43,71711.0,37.2226,37.4312,37.1846,37.3933,71711.0
2020-04-13 10:50:00,39.45,39.55,39.35,39.52,32636.0,37.4122,37.5071,37.3174,37.4786,32636.0
2020-04-13 10:55:00,39.51,39.53,39.35,39.5,45111.0,37.4691,37.4881,37.3174,37.4597,45111.0
2020-04-13 11:00:00,39.48,39.55,39.36,39.5,56298.0,37.4407,37.5071,37.3269,37.4597,56298.0
2020-04-13 11:05:00,39.49,39.51,39.34,39.43,62440.0,37.4502,37.4691,37.3079,37.3933,62440.0
2020-04-13 11:10:00,39.45,39.57,39.24,39.32,72434.0,37.4122,37.526,37.2131,37.289,72434.0
2020-04-13 11:15:00,39.33,39.45,39.28,39.37,50826.0,37.2984,37.4122,37.251,37.3364,50826.0
2020-04-13 11:20:00,39.38,39.46,39.23,39.45,189344.0,37.3459,37.4217,37.2036,37.4122,189344.0
2020-04-13 11:25:00,39.44,39.56,39.35,39.35,160161.0,37.4028,37.5166,37.3174,37.3174,160161.0
2020-04-13 11:30:00,39.34,39.34,39.12,39.13,128933.0,37.3079,37.3079,37.0993,37.1088,128933.0
2020-04-13 11:35:00,39.14,39.27,39.07,39.09,43000.0,37.1183,37.2415,37.0519,37.0708,43000.0
2020-04-13 11:40:00,39.08,39.22,39.04,39.22,32120.0,37.0614,37.1941,37.0234,37.1941,32120.0
2020-04-13 11:45:00,39.22,39.34,39.19,39.32,18994.0,37.1941,37.3079,37.1657,37.289,18994.0
2020-04-13 11:50:00,39.3,39.43,39.24,39.39,43738.0,37.27,37.3933,37.2131,37.3553,43738.0
2020-04-13 11:55:00,39.36,39.48,39.3,39.3,14958.0,37.3269,37.4407,37.27,37.27,14958.0
2020-04-13 12:00:00,39.29,39.43,39.25,39.43,16288.0,37.2605,37.3933,37.2226,37.3933,16288.0
2020-04-13 12:05:00,39.43,39.54,39.39,39.48,58313.0,37.3933,37.4976,37.3553,37.4407,58313.0
2020-04-13 12:10:00,39.51,39.58,39.44,39.55,48335.0,37.4691,37.5355,37.4028,37.5071,48335.0
2020-04-13 12:15:00,39.55,39.65,39.42,39.48,71505.0,37.5071,37.6019,37.3838,37.4407,71505.0
2020-04-13 12:20:00,39.49,39.63,39.39,39.44,40355.0,37.4502,37.583,37.3553,37.4028,40355.0
2020-04-13 12:25:00,39.44,39.51,39.37,39.42,32446.0,37.4028,37.4691,37.3364,37.3838,32446.0
2020-04-13 12:30:00,39.43,39.46,39.03,39.05,62303.0,37.3933,37.4217,37.0139,37.0329,62303.0
2020-04-13 12:35:00,39.04,39.06,38.82,38.89,72654.0,37.0234,37.0424,36.8148,36.8812,72654.0
2020-04-13 12:40:00,38.91,38.96,38.81,38.9,14938.0,36.9001,36.9476,36.8053,36.8907,14938.0
2020-04-13 12:45:00,38.89,38.99,38.89,38.93,12785.0,36.8812,36.976,36.8812,36.9191,12785.0
2020-04-13 12:50:00,38.88,38.93,38.74,38.78,30372.0,36.8717,36.9191,36.7389,36.7769,30372.0
2020-04-13 12:55:00,38.77,38.8,38.71,38.78,16879.0,36.7674,36.7958,36.7105,36.7769,16879.0
2020-04-13 13:00:00,38.79,38.79,38.61,38.65,23274.0,36.7863,36.7863,36.6156,36.6536,23274.0
2020-04-13 13:05:00,38.65,38.7,38.53,38.67,27777.0,36.6536,36.701,36.5398,36.6725,27777.0
2020-04-13 13:10:00,38.66,38.66,38.49,38.54,15416.0,36.6631,36.6631,36.5018,36.5493,15416.0
2020-04-13 13:15:00,38.53,38.6,38.44,38.52,22534.0,36.5398,36.6062,36.4544,36.5303,22534.0
2020-04-13 13:20:00,38.48,38.49,38.39,38.45,22556.0,36.4924,36.5018,36.407,36.4639,22556.0
2020-04-13 13:25:00,38.44,38.54,38.4,38.46,41114.0,36.4544,36.5493,36.4165,36.4734,41114.0
2020-04-13 13:30:00,38.48,38.59,38.47,38.59,37661.0,36.4924,36.5967,36.4829,36.5967,37661.0
2020-04-13 13:35:00,38.59,38.63,38.52,38.59,25034.0,36.5967,36.6346,36.5303,36.5967,25034.0
2020-04-13 13:40:00,38.58,38.58,38.48,38.52,28347.0,36.5872,36.5872,36.4924,36.5303,28347.0
2020-04-13 13:45:00,38.54,38.59,38.41,38.42,28672.0,36.5493,36.5967,36.426,36.4355,28672.0
2020-04-13 13:50:00,38.4,38.67,38.38,38.66,24966.0,36.4165,36.6725,36.3975,36.6631,24966.0
2020-04-13 13:55:00,38.65,38.76,38.61,38.67,28158.0,36.6536,36.7579,36.6156,36.6725,28158.0
2020-04-13 14:00:00,38.68,38.75,38.57,38.68,32795.0,36.682,36.7484,36.5777,36.682,32795.0
2020-04-13 14:05:00,38.69,38.88,38.66,38.88,25891.0,36.6915,36.8717,36.6631,36.8717,25891.0
2020-04-13 14:10:00,38.87,38.91,38.52,38.52,27589.0,36.8622,36.9001,36.5303,36.5303,27589.0
2020-04-13 14:15:00,38.53,38.75,38.47,38.69,54733.0,36.5398,36.7484,36.4829,36.6915,54733.0
2020-04-13 14:20:00,38.69,38.69,38.56,38.64,18867.0,36.6915,36.6915,36.5682,36.6441,18867.0
2020-04-13 14:25:00,38.66,38.67,38.47,38.56,38721.0,36.6631,36.6725,36.4829,36.5682,38721.0
2020-04-13 14:30:00,38.56,38.62,38.5,38.54,50855.0,36.5682,36.6251,36.5113,36.5493,50855.0
2020-04-13 14:35:00,38.54,38.56,38.34,38.37,35523.0,36.5493,36.5682,36.3596,36.388,35523.0
2020-04-13 14:40:00,38.34,38.39,38.23,38.39,43121.0,36.3596,36.407,36.2553,36.407,43121.0
2020-04-13 14:45:00,38.39,38.58,38.38,38.55,50634.0,36.407,36.5872,36.3975,36.5587,50634.0
2020-04-13 14:50:00,38.55,38.68,38.51,38.68,29871.0,36.5587,36.682,36.5208,36.682,29871.0
2020-04-13 14:55:00,38.69,38.8,38.65,38.73,41808.0,36.6915,36.7958,36.6536,36.7294,41808.0
2020-04-13 15:00:00,38.71,38.71,38.32,38.36,33577.0,36.7105,36.7105,36.3406,36.3786,33577.0
2020-04-13 15:05:00,38.37,38.41,38.18,38.2,180167.0,36.388,36.426,36.2078,36.2268,180167.0
2020-04-13 15:10:00,38.21,38.23,38.13,38.15,117075.0,36.2363,36.2553,36.1604,36.1794,117075.0
2020-04-13 15:15:00,38.15,38.35,38.03,38.35,275925.0,36.1794,36.3691,36.0656,36.3691,275925.0
2020-04-13 15:20:00,38.35,38.38,38.18,38.19,61769.0,36.3691,36.3975,36.2078,36.2173,61769.0
2020-04-13 15:25:00,38.18,38.34,38.13,38.33,62970.0,36.2078,36.3596,36.1604,36.3501,62970.0
2020-04-13 15:30:00,38.31,38.47,38.22,38.47,37049.0,36.3311,36.4829,36.2458,36.4829,37049.0
2020-04-13 15:35:00,38.46,38.62,38.41,38.61,48851.0,36.4734,36.6251,36.426,36.6156,48851.0
2020-04-13 15:40:00,38.6,38.78,38.56,38.77,72937.0,36.6062,36.7769,36.5682,36.7674,72937.0
2020-04-13 15:45:00,38.76,38.94,38.71,38.88,63131.0,36.7579,36.9286,36.7105,36.8717,63131.0
2020-04-13 15:50:00,38.86,38.86,38.56,38.66,118638.0,36.8527,36.8527,36.5682,36.6631,118638.0
2020-04-13 15:55:00,38.66,38.78,38.57,38.63,162156.0,36.6631,36.7769,36.5777,36.6346,162156.0
2020-04-14 09:30:00,39.87,40.69,39.5,40.68,136381.0,37.8106,38.5882,37.4597,38.5787,136381.0
2020-04-14 09:35:00,40.68,40.82,40.17,40.21,109917.0,38.5787,38.7115,38.0951,38.133,109917.0
2020-04-14 09:40:00,40.23,40.31,40.07,40.14,78582.0,38.152,38.2278,38.0002,38.0666,78582.0
2020-04-14 09:45:00,40.14,40.33,40.01,40.15,163465.0,38.0666,38.2468,37.9433,38.0761,163465.0
2020-04-14 09:50:00,40.18,40.44,40.08,40.25,104788.0,38.1045,38.3511,38.0097,38.1709,104788.0
2020-04-14 09:55:00,40.25,40.3,40.05,40.15,49088.0,38.1709,38.2183,37.9813,38.0761,49088.0
2020-04-14 10:00:00,40.15,40.32,40.0,40.21,37674.0,38.0761,38.2373,37.9338,38.133,37674.0
2020-04-14 10:05:00,40.2,40.22,40.06,40.08,28482.0,38.1235,38.1425,37.9907,38.0097,28482.0
2020-04-14 10:10:00,40.06,40.38,40.06,40.22,63469.0,37.9907,38.2942,37.9907,38.1425,63469.0
2020-04-14 10:15:00,40.19,40.44,40.13,40.41,42973.0,38.114,38.3511,38.0571,38.3227,42973.0
2020-04-14 10:20:00,40.41,40.54,40.36,40.48,115336.0,38.3227,38.4459,38.2752,38.389,115336.0
2020-04-14 10:25:00,40.51,40.51,40.38,40.43,48510.0,38.4175,38.4175,38.2942,38.3416,48510.0
2020-04-14 10:30:00,40.42,40.42,40.19,40.24,35433.0,38.3321,38.3321,38.114,38.1614,35433.0
2020-04-14 10:35:00,40.22,40.24,39.9,39.94,46345.0,38.1425,38.1614,37.839,37.8769,46345.0
2020-04-14 10:40:00,39.97,40.03,39.92,39.99,35747.0,37.9054,37.9623,37.858,37.9244,35747.0
2020-04-14 10:45:00,40.02,40.11,39.86,39.93,40591.0,37.9528,38.0382,37.8011,37.8675,40591.0
2020-04-14 10:50:00,39.94,39.99,39.87,39.94,17412.0,37.8769,37.9244,37.8106,37.8769,17412.0
2020-04-14 10:55:00,39.94,39.94,39.67,39.72,41424.0,37.8769,37.8769,37.6209,37.6683,41424.0
2020-04-14 11:00:00,39.72,39.84,39.6,39.62,34903.0,37.6683,37.7821,37.5545,37.5735,34903.0
2020-04-14 11:05:00,39.6,39.68,39.49,39.67,23850.0,37.5545,37.6304,37.4502,37.6209,23850.0
2020-04-14 11:10:00,39.69,39.73,39.33,39.5,59954.0,37.6399,37.6778,37.2984,37.4597,59954.0
2020-04-14 11:15:00,39.53,39.65,39.52,39.6,17997.0,37.4881,37.6019,37.4786,37.5545,17997.0
2020-04-14 11:20:00,39.59,39.94,39.56,39.91,22254.0,37.545,37.8769,37.5166,37.8485,22254.0
2020-04-14 11:25:00,39.92,39.98,39.74,39.8,21010.0,37.858,37.9149,37.6873,37.7442,21010.0
2020-04-14 11:30:00,39.83,39.96,39.77,39.96,20372.0,37.7726,37.8959,37.7157,37.8959,20372.0
2020-04-14 11:35:00,39.96,39.99,39.86,39.98,20230.0,37.8959,37.9244,37.8011,37.9149,20230.0
2020-04-14 11:40:00,39.99,40.01,39.92,40.01,10821.0,37.9244,37.9433,37.858,37.9433,10821.0
2020-04-14 11:45:00,40.02,40.03,39.83,39.84,26382.0,37.9528,37.9623,37.7726,37.7821,26382.0
2020-04-14 11:50:00,39.86,39.91,39.7,39.74,10646.0,37.8011,37.8485,37.6493,37.6873,10646.0
2020-04-14 11:55:00,39.73,39.78,39.66,39.73,17959.0,37.6778,37.7252,37.6114,37.6778,17959.0
2020-04-14 12:00:00,39.74,40.06,39.74,40.06,20486.0,37.6873,37.9907,37.6873,37.9907,20486.0
2020-04-14 12:05:00,40.1,40.19,40.01,40.18,18044.0,38.0287,38.114,37.9433,38.1045,18044.0
2020-04-14 12:10:00,40.19,40.19,40.0,40.01,12963.0,38.114,38.114,37.9338,37.9433,12963.0
2020-04-14 12:15:00,40.01,40.22,40.0,40.16,20752.0,37.9433,38.1425,37.9338,38.0856,20752.0
2020-04-14 12:20:00,40.17,40.24,40.09,40.1,21853.0,38.0951,38.1614,38.0192,38.0287,21853.0
2020-04-14 12:25:00,40.08,40.13,40.0,40.12,10507.0,38.0097,38.0571,37.9338,38.0476,10507.0
2020-04-14 12:30:00,40.14,40.19,40.11,40.16,11803.0,38.0666,38.114,38.0382,38.0856,11803.0
2020-04-14 12:35:00,40.18,40.24,40.17,40.17,10495.0,38.1045,38.1614,38.0951,38.0951,10495.0
2020-04-14 12:40:00,40.2,40.22,40.04,40.07,28367.0,38.1235,38.1425,37.9718,38.0002,28367.0
2020-04-14 12:45:00,40.07,40.1,39.95,40.0,19525.0,38.0002,38.0287,37.8864,37.9338,19525.0
2020-04-14 12:50:00,40.0,40.06,39.98,40.04,11294.0,37.9338,37.9907,37.9149,37.9718,11294.0
2020-04-14 12:55:00,40.05,40.11,40.02,40.02,10976.0,37.9813,38.0382,37.9528,37.9528,10976.0
2020-04-14 13:00:00,40.02,40.02,39.94,39.99,11445.0,37.9528,37.9528,37.8769,37.9244,11445.0
2020-04-14 13:05:00,39.98,40.0,39.92,39.95,12612.0,37.9149,37.9338,37.858,37.8864,12612.0
2020-04-14 13:10:00,39.97,40.04,39.96,40.03,13381.0,37.9054,37.9718,37.8959,37.9623,13381.0
2020-04-14 13:15:00,40.02,40.03,39.92,39.99,58846.0,37.9528,37.9623,37.858,37.9244,58846.0
2020-04-14 13:20:00,40.0,40.08,39.97,40.08,26895.0,37.9338,38.0097,37.9054,38.0097,26895.0
2020-04-14 13:25:00,40.08,40.14,40.07,40.09,13147.0,38.0097,38.0666,38.0002,38.0192,13147.0
2020-04-14 13:30:00,40.09,40.27,40.09,40.23,14207.0,38.0192,38.1899,38.0192,38.152,14207.0
2020-04-14 13:35:00,40.23,40.23,40.05,40.1,16878.0,38.152,38.152,37.9813,38.0287,16878.0
2020-04-14 13:40:00,40.11,40.2,40.09,40.13,10633.0,38.0382,38.1235,38.0192,38.0571,10633.0
2020-04-14 13:45:00,40.14,40.31,40.12,40.27,31793.0,38.0666,38.2278,38.0476,38.1899,31793.0
2020-04-14 13:50:00,40.28,40.33,40.14,40.14,38523.0,38.1994,38.2468,38.0666,38.0666,38523.0
2020-04-14 13:55:00,40.16,40.17,40.05,40.11,14814.0,38.0856,38.0951,37.9813,38.0382,14814.0
2020-04-14 14:00:00,40.11,40.16,40.05,40.1,15280.0,38.0382,38.0856,37.9813,38.0287,15280.0
2020-04-14 14:05:00,40.11,40.11,40.0,40.04,21435.0,38.0382,38.0382,37.9338,37.9718,21435.0
2020-04-14 14:10:00,40.05,40.14,40.04,40.14,19549.0,37.9813,38.0666,37.9718,38.0666,19549.0
2020-04-14 14:15:00,40.13,40.13,40.03,40.1,19893.0,38.0571,38.0571,37.9623,38.0287,19893.0
2020-04-14 14:20:00,40.12,40.23,40.12,40.16,44813.0,38.0476,38.152,38.0476,38.0856,44813.0
2020-04-14 14:25:00,40.17,40.3,40.14,40.23,42622.0,38.0951,38.2183,38.0666,38.152,42622.0
2020-04-14 14:30:00,40.25,40.31,40.2,40.24,52074.0,38.1709,38.2278,38.1235,38.1614,52074.0
2020-04-14 14:35:00,40.23,40.31,40.21,40.23,28314.0,38.152,38.2278,38.133,38.152,28314.0
2020-04-14 14:40:00,40.24,40.32,40.23,40.28,35167.0,38.1614,38.2373,38.152,38.1994,35167.0
2020-04-14 14:45:00,40.29,40.38,40.28,40.36,45669.0,38.2089,38.2942,38.1994,38.2752,45669.0
2020-04-14 14:50:00,40.37,40.44,40.34,40.44,30012.0,38.2847,38.3511,38.2563,38.3511,30012.0
2020-04-14 14:55:00,40.41,40.56,40.39,40.52,67272.0,38.3227,38.4649,38.3037,38.427,67272.0
2020-04-14 15:00:00,40.51,40.54,40.39,40.48,66442.0,38.4175,38.4459,38.3037,38.389,66442.0
2020-04-14 15:05:00,40.47,40.49,40.43,40.46,34240.0,38.3796,38.3985,38.3416,38.3701,34240.0
2020-04-14 15:10:00,40.47,40.59,40.46,40.57,50435.0,38.3796,38.4934,38.3701,38.4744,50435.0
2020-04-14 15:15:00,40.57,40.58,40.44,40.47,42930.0,38.4744,38.4839,38.3511,38.3796,42930.0
2020-04-14 15:20:00,40.47,40.48,40.35,40.4,45037.0,38.3796,38.389,38.2658,38.3132,45037.0
2020-04-14 15:25:00,40.41,40.44,40.32,40.39,45497.0,38.3227,38.3511,38.2373,38.3037,45497.0
2020-04-14 15:30:00,40.39,40.42,40.29,40.29,46042.0,38.3037,38.3321,38.2089,38.2089,46042.0
2020-04-14 15:35:00,40.27,40.31,40.24,40.3,41414.0,38.1899,38.2278,38.1614,38.2183,41414.0
2020-04-14 15:40:00,40.3,40.34,40.22,40.23,62158.0,38.2183,38.2563,38.1425,38.152,62158.0
2020-04-14 15:45:00,40.24,40.34,40.22,40.26,72374.0,38.1614,38.2563,38.1425,38.1804,72374.0
2020-04-14 15:50:00,40.26,40.33,40.16,40.22,120178.0,38.1804,38.2468,38.0856,38.1425,120178.0
2020-04-14 15:55:00,40.22,40.31,40.12,40.14,235127.0,38.1425,38.2278,38.0476,38.0666,235127.0
2020-04-15 09:30:00,38.2,38.51,37.7,37.77,110910.0,36.2268,36.5208,35.7526,35.819,110910.0
2020-04-15 09:35:00,37.79,38.7,37.74,38.7,45678.0,35.838,36.701,35.7906,36.701,45678.0
2020-04-15 09:40:00,38.64,38.95,38.46,38.6,102049.0,36.6441,36.9381,36.4734,36.6062,102049.0
2020-04-15 09:45:00,38.6,38.9,38.56,38.77,19264.0,36.6062,36.8907,36.5682,36.7674,19264.0
2020-04-15 09:50:00,38.76,38.79,38.48,38.57,44472.0,36.7579,36.7863,36.4924,36.5777,44472.0
2020-04-15 09:55:00,38.6,38.76,38.5,38.73,23790.0,36.6062,36.7579,36.5113,36.7294,23790.0
2020-04-15 10:00:00,38.73,38.76,38.53,38.62,123732.0,36.7294,36.7579,36.5398,36.6251,123732.0
2020-04-15 10:05:00,38.61,38.75,38.58,38.64,57193.0,36.6156,36.7484,36.5872,36.6441,57193.0
2020-04-15 10:10:00,38.63,38.71,38.49,38.5,45992.0,36.6346,36.7105,36.5018,36.5113,45992.0
2020-04-15 10:15:00,38.5,38.5,38.29,38.36,37714.0,36.5113,36.5113,36.3122,36.3786,37714.0
2020-04-15 10:20:00,38.34,38.47,38.22,38.22,22694.0,36.3596,36.4829,36.2458,36.2458,22694.0
2020-04-15 10:25:00,38.23,38.23,37.9,37.94,44211.0,36.2553,36.2553,35.9423,35.9802,44211.0
2020-04-15 10:30:00,37.93,38.11,37.88,38.08,23919.0,35.9708,36.1415,35.9233,36.113,23919.0
2020-04-15 10:35:00,38.07,38.15,37.99,38.0,25123.0,36.1035,36.1794,36.0277,36.0371,25123.0
2020-04-15 10:40:00,38.02,38.19,37.97,38.13,41818.0,36.0561,36.2173,36.0087,36.1604,41818.0
2020-04-15 10:45:00,38.14,38.19,37.98,38.02,41223.0,36.1699,36.2173,36.0182,36.0561,41223.0
2020-04-15 10:50:00,38.01,38.02,37.8,38.02,201664.0,36.0466,36.0561,35.8475,36.0561,201664.0
2020-04-15 10:55:00,38.03,38.17,37.89,38.14,33524.0,36.0656,36.1984,35.9328,36.1699,33524.0
2020-04-15 11:00:00,38.15,38.18,38.0,38.05,35789.0,36.1794,36.2078,36.0371,36.0846,35789.0
2020-04-15 11:05:00,38.04,38.05,37.83,37.9,34581.0,36.0751,36.0846,35.8759,35.9423,34581.0
2020-04-15 11:10:00,37.91,37.94,37.82,37.83,35829.0,35.9518,35.9802,35.8664,35.8759,35829.0
2020-04-15 11:15:00,37.83,37.85,37.73,37.85,30641.0,35.8759,35.8949,35.7811,35.8949,30641.0
2020-04-15 11:20:00,37.83,37.84,37.7,37.75,27819.0,35.8759,35.8854,35.7526,35.8001,27819.0
2020-04-15 11:25:00,37.74,37.88,37.68,37.87,32028.0,35.7906,35.9233,35.7337,35.9139,32028.0
2020-04-15 11:30:00,37.88,38.01,37.86,37.96,25997.0,35.9233,36.0466,35.9044,35.9992,25997.0
2020-04-15 11:35:00,37.92,37.95,37.68,37.77,34018.0,35.9613,35.9897,35.7337,35.819,34018.0
2020-04-15 11:40:00,37.79,37.84,37.63,37.72,39831.0,35.838,35.8854,35.6863,35.7716,39831.0
2020-04-15 11:45:00,37.69,37.74,37.59,37.6,20944.0,35.7432,35.7906,35.6483,35.6578,20944.0
2020-04-15 11:50:00,37.61,37.74,37.61,37.69,32685.0,35.6673,35.7906,35.6673,35.7432,32685.0
2020-04-15 11:55:00,37.69,37.8,37.69,37.74,19483.0,35.7432,35.8475,35.7432,35.7906,19483.0
2020-04-15 12:00:00,37.74,37.84,37.72,37.82,80428.0,35.7906,35.8854,35.7716,35.8664,80428.0
2020-04-15 12:05:00,37.83,37.85,37.74,37.76,29737.0,35.8759,35.8949,35.7906,35.8095,29737.0
2020-04-15 12:10:00,37.77,37.79,37.66,37.77,21505.0,35.819,35.838,35.7147,35.819,21505.0
2020-04-15 12:15:00,37.78,37.78,37.68,37.72,30987.0,35.8285,35.8285,35.7337,35.7716,30987.0
2020-04-15 12:20:00,37.74,37.89,37.74,37.78,21371.0,35.7906,35.9328,35.7906,35.8285,21371.0
2020-04-15 12:25:00,37.77,37.85,37.77,37.83,24709.0,35.819,35.8949,35.819,35.8759,24709.0
2020-04-15 12:30:00,37.83,37.83,37.7,37.8,18107.0,35.8759,35.8759,35.7526,35.8475,18107.0
2020-04-15 12:35:00,37.82,37.83,37.7,37.74,36211.0,35.8664,35.8759,35.7526,35.7906,36211.0
2020-04-15 12:40:00,37.73,38.04,37.71,38.01,48935.0,35.7811,36.0751,35.7621,36.0466,48935.0
2020-04-15 12:45:00,38.0,38.02,37.94,38.0,31029.0,36.0371,36.0561,35.9802,36.0371,31029.0
2020-04-15 12:50:00,38.01,38.17,38.0,38.13,25604.0,36.0466,36.1984,36.0371,36.1604,25604.0
2020-04-15 12:55:00,38.11,38.21,38.09,38.16,21210.0,36.1415,36.2363,36.1225,36.1889,21210.0
2020-04-15 13:00:00,38.16,38.22,38.1,38.22,19698.0,36.1889,36.2458,36.132,36.2458,19698.0
2020-04-15 13:05:00,38.21,38.51,38.15,38.51,50483.0,36.2363,36.5208,36.1794,36.5208,50483.0
2020-04-15 13:10:00,38.51,38.57,38.38,38.46,25996.0,36.5208,36.5777,36.3975,36.4734,25996.0
2020-04-15 13:15:00,38.46,38.52,38.38,38.49,20332.0,36.4734,36.5303,36.3975,36.5018,20332.0
2020-04-15 13:20:00,38.42,38.44,38.23,38.27,22570.0,36.4355,36.4544,36.2553,36.2932,22570.0
2020-04-15 13:25:00,38.26,38.27,38.0,38.02,25030.0,36.2837,36.2932,36.0371,36.0561,25030.0
2020-04-15 13:30:00,38.0,38.01,37.87,37.91,26482.0,36.0371,36.0466,35.9139,35.9518,26482.0
2020-04-15 13:35:00,37.89,37.95,37.69,37.7,33386.0,35.9328,35.9897,35.7432,35.7526,33386.0
2020-04-15 13:40:00,37.69,37.78,37.66,37.68,33161.0,35.7432,35.8285,35.7147,35.7337,33161.0
2020-04-15 13:45:00,37.68,37.81,37.67,37.74,43376.0,35.7337,35.857,35.7242,35.7906,43376.0
2020-04-15 13:50:00,37.74,37.8,37.67,37.69,41573.0,35.7906,35.8475,35.7242,35.7432,41573.0
2020-04-15 13:55:00,37.67,37.8,37.66,37.73,43916.0,35.7242,35.8475,35.7147,35.7811,43916.0
2020-04-15 14:00:00,37.75,37.95,37.75,37.89,40686.0,35.8001,35.9897,35.8001,35.9328,40686.0
2020-04-15 14:05:00,37.9,37.9,37.79,37.83,44488.0,35.9423,35.9423,35.838,35.8759,44488.0
2020-04-15 14:10:00,37.84,37.85,37.72,37.79,46365.0,35.8854,35.8949,35.7716,35.838,46365.0
2020-04-15 14:15:00,37.78,37.8,37.69,37.75,49008.0,35.8285,35.8475,35.7432,35.8001,49008.0
2020-04-15 14:20:00,37.75,37.79,37.7,37.75,81952.0,35.8001,35.838,35.7526,35.8001,81952.0
2020-04-15 14:25:00,37.74,37.86,37.68,37.86,53092.0,35.7906,35.9044,35.7337,35.9044,53092.0
2020-04-15 14:30:00,37.86,37.9,37.77,37.83,44825.0,35.9044,35.9423,35.819,35.8759,44825.0
2020-04-15 14:35:00,37.83,37.92,37.81,37.91,31938.0,35.8759,35.9613,35.857,35.9518,31938.0
2020-04-15 14:40:00,37.9,37.9,37.73,37.75,33712.0,35.9423,35.9423,35.7811,35.8001,33712.0
2020-04-15 14:45:00,37.76,37.79,37.67,37.72,31745.0,35.8095,35.838,35.7242,35.7716,31745.0
2020-04-15 14:50:00,37.72,37.75,37.68,37.7,22244.0,35.7716,35.8001,35.7337,35.7526,22244.0
2020-04-15 14:55:00,37.7,37.81,37.69,37.8,54959.0,35.7526,35.857,35.7432,35.8475,54959.0
2020-04-15 15:00:00,37.79,37.84,37.75,37.76,42432.0,35.838,35.8854,35.8001,35.8095,42432.0
2020-04-15 15:05:00,37.76,37.77,37.64,37.67,36889.0,35.8095,35.819,35.6957,35.7242,36889.0
2020-04-15 15:10:00,37.66,37.66,37.57,37.63,40640.0,35.7147,35.7147,35.6294,35.6863,40640.0
2020-04-15 15:15:00,37.64,37.74,37.61,37.73,53356.0,35.6957,35.7906,35.6673,35.7811,53356.0
2020-04-15 15:20:00,37.73,37.74,37.66,37.7,47523.0,35.7811,35.7906,35.7147,35.7526,47523.0
2020-04-15 15:25:00,37.7,37.71,37.61,37.7,41630.0,35.7526,35.7621,35.6673,35.7526,41630.0
2020-04-15 15:30:00,37.7,37.82,37.7,37.78,33099.0,35.7526,35.8664,35.7526,35.8285,33099.0
2020-04-15 15:35:00,37.79,37.98,37.76,37.95,41947.0,35.838,36.0182,35.8095,35.9897,41947.0
2020-04-15 15:40:00,37.95,37.95,37.81,37.95,55065.0,35.9897,35.9897,35.857,35.9897,55065.0
2020-04-15 15:45:00,37.94,38.04,37.93,37.99,48563.0,35.9802,36.0751,35.9708,36.0277,48563.0
2020-04-15 15:50:00,37.98,37.98,37.58,37.7,189706.0,36.0182,36.0182,35.6388,35.7526,189706.0
2020-04-15 15:55:00,37.71,37.84,37.63,37.74,324102.0,35.7621,35.8854,35.6863,35.7906,324102.0
2020-04-16 09:30:00,38.01,38.11,37.48,37.53,64513.0,36.0466,36.1415,35.544,35.5914,64513.0
2020-04-16 09:35:00,37.53,37.86,37.43,37.77,65644.0,35.5914,35.9044,35.4966,35.819,65644.0
2020-04-16 09:40:00,37.75,38.25,37.75,38.2,39363.0,35.8001,36.2742,35.8001,36.2268,39363.0
2020-04-16 09:45:00,38.2,38.37,38.01,38.03,71980.0,36.2268,36.388,36.0466,36.0656,71980.0
2020-04-16 09:50:00,38.01,38.1,37.77,37.85,41434.0,36.0466,36.132,35.819,35.8949,41434.0
2020-04-16 09:55:00,37.86,37.97,37.64,37.67,29113.0,35.9044,36.0087,35.6957,35.7242,29113.0
2020-04-16 10:00:00,37.67,37.83,37.67,37.72,56689.0,35.7242,35.8759,35.7242,35.7716,56689.0
2020-04-16 10:05:00,37.73,37.94,37.72,37.78,76278.0,35.7811,35.9802,35.7716,35.8285,76278.0
2020-04-16 10:10:00,37.77,37.77,37.58,37.72,39094.0,35.819,35.819,35.6388,35.7716,39094.0
2020-04-16 10:15:00,37.73,37.95,37.72,37.84,40839.0,35.7811,35.9897,35.7716,35.8854,40839.0
2020-04-16 10:20:00,37.84,38.1,37.81,38.07,36176.0,35.8854,36.132,35.857,36.1035,36176.0
2020-04-16 10:25:00,38.09,38.49,38.07,38.49,55472.0,36.1225,36.5018,36.1035,36.5018,55472.0
2020-04-16 10:30:00,38.47,38.53,38.25,38.45,46336.0,36.4829,36.5398,36.2742,36.4639,46336.0
2020-04-16 10:35:00,38.47,38.52,38.17,38.17,66188.0,36.4829,36.5303,36.1984,36.1984,66188.0
2020-04-16 10:40:00,38.19,38.44,38.19,38.42,16290.0,36.2173,36.4544,36.2173,36.4355,16290.0
2020-04-16 10:45:00,38.42,38.54,38.36,38.48,45545.0,36.4355,36.5493,36.3786,36.4924,45545.0
2020-04-16 10:50:00,38.48,38.6,38.47,38.57,47775.0,36.4924,36.6062,36.4829,36.5777,47775.0
2020-04-16 10:55:00,38.6,38.8,38.6,38.76,39724.0,36.6062,36.7958,36.6062,36.7579,39724.0
2020-04-16 11:00:00,38.76,38.98,38.75,38.96,46970.0,36.7579,36.9665,36.7484,36.9476,46970.0
2020-04-16 11:05:00,38.98,39.24,38.95,39.04,62484.0,36.9665,37.2131,36.9381,37.0234,62484.0
2020-04-16 11:10:00,39.05,39.1,38.99,39.0,32843.0,37.0329,37.0803,36.976,36.9855,32843.0
2020-04-16 11:15:00,39.04,39.09,38.97,38.99,31539.0,37.0234,37.0708,36.957,36.976,31539.0
2020-04-16 11:20:00,39.0,39.08,38.88,38.98,39310.0,36.9855,37.0614,36.8717,36.9665,39310.0
2020-04-16 11:25:00,38.98,39.11,38.92,38.96,35053.0,36.9665,37.0898,36.9096,36.9476,35053.0
2020-04-16 11:30:00,38.96,39.1,38.92,38.94,35725.0,36.9476,37.0803,36.9096,36.9286,35725.0
2020-04-16 11:35:00,38.93,38.95,38.77,38.79,105804.0,36.9191,36.9381,36.7674,36.7863,105804.0
2020-04-16 11:40:00,38.81,38.88,38.7,38.74,57518.0,36.8053,36.8717,36.701,36.7389,57518.0
2020-04-16 11:45:00,38.74,38.85,38.74,38.77,32296.0,36.7389,36.8432,36.7389,36.7674,32296.0
2020-04-16 11:50:00,38.77,39.04,38.71,39.01,101330.0,36.7674,37.0234,36.7105,36.995,101330.0
2020-04-16 11:55:00,39.0,39.0,38.87,38.9,29815.0,36.9855,36.9855,36.8622,36.8907,29815.0
2020-04-16 12:00:00,38.93,39.01,38.84,38.9,37945.0,36.9191,36.995,36.8338,36.8907,37945.0
2020-04-16 12:05:00,38.9,38.9,38.73,38.77,58626.0,36.8907,36.8907,36.7294,36.7674,58626.0
2020-04-16 12:10:00,38.78,38.83,38.74,38.76,37540.0,36.7769,36.8243,36.7389,36.7579,37540.0
2020-04-16 12:15:00,38.73,38.74,38.45,38.48,53040.0,36.7294,36.7389,36.4639,36.4924,53040.0
2020-04-16 12:20:00,38.48,38.51,38.34,38.45,23880.0,36.4924,36.5208,36.3596,36.4639,23880.0
2020-04-16 12:25:00,38.46,38.54,38.43,38.47,14694.0,36.4734,36.5493,36.4449,36.4829,14694.0
2020-04-16 12:30:00,38.46,38.46,38.3,38.35,25435.0,36.4734,36.4734,36.3217,36.3691,25435.0
2020-04-16 12:35:00,38.36,38.47,38.35,38.47,16138.0,36.3786,36.4829,36.3691,36.4829,16138.0
2020-04-16 12:40:00,38.44,38.53,38.42,38.52,24600.0,36.4544,36.5398,36.4355,36.5303,24600.0
2020-04-16 12:45:00,38.52,38.53,38.46,38.51,12438.0,36.5303,36.5398,36.4734,36.5208,12438.0
2020-04-16 12:50:00,38.51,38.57,38.48,38.51,17344.0,36.5208,36.5777,36.4924,36.5208,17344.0
2020-04-16 12:55:00,38.48,38.64,38.44,38.62,13592.0,36.4924,36.6441,36.4544,36.6251,13592.0
2020-04-16 13:00:00,38.62,38.69,38.57,38.59,33704.0,36.6251,36.6915,36.5777,36.5967,33704.0
2020-04-16 13:05:00,38.59,38.68,38.54,38.55,21009.0,36.5967,36.682,36.5493,36.5587,21009.0
2020-04-16 13:10:00,38.55,38.61,38.43,38.49,29937.0,36.5587,36.6156,36.4449,36.5018,29937.0
2020-04-16 13:15:00,38.49,38.52,38.39,38.47,22736.0,36.5018,36.5303,36.407,36.4829,22736.0
2020-04-16 13:20:00,38.47,38.48,38.37,38.4,15267.0,36.4829,36.4924,36.388,36.4165,15267.0
2020-04-16 13:25:00,38.4,38.53,38.37,38.52,17910.0,36.4165,36.5398,36.388,36.5303,17910.0
2020-04-16 13:30:00,38.51,38.6,38.49,38.6,17104.0,36.5208,36.6062,36.5018,36.6062,17104.0
2020-04-16 13:35:00,38.6,38.64,38.52,38.57,20605.0,36.6062,36.6441,36.5303,36.5777,20605.0
2020-04-16 13:40:00,38.57,38.63,38.53,38.6,14757.0,36.5777,36.6346,36.5398,36.6062,14757.0
2020-04-16 13:45:00,38.6,38.62,38.52,38.55,14188.0,36.6062,36.6251,36.5303,36.5587,14188.0
2020-04-16 13:50:00,38.56,38.57,38.44,38.45,20056.0,36.5682,36.5777,36.4544,36.4639,20056.0
2020-04-16 13:55:00,38.45,38.55,38.44,38.51,21501.0,36.4639,36.5587,36.4544,36.5208,21501.0
2020-04-16 14:00:00,38.5,38.53,38.41,38.51,12963.0,36.5113,36.5398,36.426,36.5208,12963.0
2020-04-16 14:05:00,38.52,38.71,38.48,38.71,18619.0,36.5303,36.7105,36.4924,36.7105,18619.0
2020-04-16 14:10:00,38.71,38.78,38.68,38.77,15319.0,36.7105,36.7769,36.682,36.7674,15319.0
2020-04-16 14:15:00,38.78,38.83,38.72,38.74,21748.0,36.7769,36.8243,36.72,36.7389,21748.0
2020-04-16 14:20:00,38.76,38.76,38.62,38.66,24190.0,36.7579,36.7579,36.6251,36.6631,24190.0
2020-04-16 14:25:00,38.65,38.67,38.58,38.63,15096.0,36.6536,36.6725,36.5872,36.6346,15096.0
2020-04-16 14:30:00,38.61,38.66,38.56,38.57,18850.0,36.6156,36.6631,36.5682,36.5777,18850.0
2020-04-16 14:35:00,38.56,38.68,38.55,38.63,30967.0,36.5682,36.682,36.5587,36.6346,30967.0
2020-04-16 14:40:00,38.64,38.64,38.5,38.59,17950.0,36.6441,36.6441,36.5113,36.5967,17950.0
2020-04-16 14:45:00,38.61,38.63,38.5,38.53,17647.0,36.6156,36.6346,36.5113,36.5398,17647.0
2020-04-16 14:50:00,38.53,38.59,38.43,38.58,32866.0,36.5398,36.5967,36.4449,36.5872,32866.0
2020-04-16 14:55:00,38.57,38.62,38.56,38.58,20830.0,36.5777,36.6251,36.5682,36.5872,20830.0
2020-04-16 15:00:00,38.59,38.62,38.48,38.55,23038.0,36.5967,36.6251,36.4924,36.5587,23038.0
2020-04-16 15:05:00,38.55,38.57,38.48,38.48,16140.0,36.5587,36.5777,36.4924,36.4924,16140.0
2020-04-16 15:10:00,38.48,38.53,38.43,38.48,67125.0,36.4924,36.5398,36.4449,36.4924,67125.0
2020-04-16 15:15:00,38.48,38.55,38.44,38.55,24601.0,36.4924,36.5587,36.4544,36.5587,24601.0
2020-04-16 15:20:00,38.56,38.72,38.55,38.72,21549.0,36.5682,36.72,36.5587,36.72,21549.0
2020-04-16 15:25:00,38.72,38.82,38.7,38.82,18952.0,36.72,36.8148,36.701,36.8148,18952.0
2020-04-16 15:30:00,38.81,38.93,38.79,38.9,38251.0,36.8053,36.9191,36.7863,36.8907,38251.0
2020-04-16 15:35:00,38.9,38.96,38.87,38.96,35203.0,36.8907,36.9476,36.8622,36.9476,35203.0
2020-04-16 15:40:00,38.97,39.03,38.94,38.99,48027.0,36.957,37.0139,36.9286,36.976,48027.0
2020-04-16 15:45:00,38.99,39.03,38.92,38.92,35310.0,36.976,37.0139,36.9096,36.9096,35310.0
2020-04-16 15:50:00,38.91,39.03,38.86,38.86,50216.0,36.9001,37.0139,36.8527,36.8527,50216.0
2020-04-16 15:55:00,38.88,38.88,38.68,38.7,127746.0,36.8717,36.8717,36.682,36.701,127746.0
2020-04-17 09:30:00,40.42,41.44,40.23,41.3,206616.0,38.3321,39.2995,38.152,39.1667,206616.0
2020-04-17 09:35:00,41.33,41.47,40.93,41.23,57535.0,39.1951,39.3279,38.8158,39.1003,57535.0
2020-04-17 09:40:00,41.3,41.36,41.05,41.18,50705.0,39.1667,39.2236,38.9296,39.0529,50705.0
2020-04-17 09:45:00,41.22,41.23,40.9,41.12,41348.0,39.0908,39.1003,38.7873,38.996,41348.0
2020-04-17 09:50:00,41.11,41.11,40.7,40.71,38052.0,38.9865,38.9865,38.5977,38.6072,38052.0
2020-04-17 09:55:00,40.71,41.06,40.68,40.96,38216.0,38.6072,38.9391,38.5787,38.8443,38216.0
2020-04-17 10:00:00,40.98,41.01,40.67,40.81,33560.0,38.8632,38.8917,38.5692,38.702,33560.0
2020-04-17 10:05:00,40.81,40.84,40.44,40.44,60420.0,38.702,38.7304,38.3511,38.3511,60420.0
2020-04-17 10:10:00,40.41,40.48,40.03,40.07,26077.0,38.3227,38.389,37.9623,38.0002,26077.0
2020-04-17 10:15:00,40.09,40.13,39.74,39.8,30600.0,38.0192,38.0571,37.6873,37.7442,30600.0
2020-04-17 10:20:00,39.74,40.02,39.74,39.92,34601.0,37.6873,37.9528,37.6873,37.858,34601.0
2020-04-17 10:25:00,39.93,39.97,39.77,39.82,27868.0,37.8675,37.9054,37.7157,37.7631,27868.0
2020-04-17 10:30:00,39.83,39.91,39.73,39.82,28804.0,37.7726,37.8485,37.6778,37.7631,28804.0
2020-04-17 10:35:00,39.75,39.81,39.53,39.7,25383.0,37.6968,37.7537,37.4881,37.6493,25383.0
2020-04-17 10:40:00,39.69,39.72,39.55,39.6,35251.0,37.6399,37.6683,37.5071,37.5545,35251.0
2020-04-17 10:45:00,39.57,39.6,39.43,39.44,19052.0,37.526,37.5545,37.3933,37.4028,19052.0
2020-04-17 10:50:00,39.47,39.59,39.41,39.59,30533.0,37.4312,37.545,37.3743,37.545,30533.0
2020-04-17 10:55:00,39.57,39.59,39.44,39.47,26422.0,37.526,37.545,37.4028,37.4312,26422.0
2020-04-17 11:00:00,39.46,39.61,39.44,39.45,49429.0,37.4217,37.564,37.4028,37.4122,49429.0
2020-04-17 11:05:00,39.45,39.48,39.38,39.46,33833.0,37.4122,37.4407,37.3459,37.4217,33833.0
2020-04-17 11:10:00,39.45,39.47,39.3,39.36,56216.0,37.4122,37.4312,37.27,37.3269,56216.0
2020-04-17 11:15:00,39.34,39.4,39.23,39.34,24857.0,37.3079,37.3648,37.2036,37.3079,24857.0
2020-04-17 11:20:00,39.34,39.56,39.28,39.5,23878.0,37.3079,37.5166,37.251,37.4597,23878.0
2020-04-17 11:25:00,39.49,39.51,39.31,39.35,24770.0,37.4502,37.4691,37.2795,37.3174,24770.0
2020-04-17 11:30:00,39.35,39.49,39.29,39.49,51561.0,37.3174,37.4502,37.2605,37.4502,51561.0
2020-04-17 11:35:00,39.52,39.56,39.46,39.52,30274.0,37.4786,37.5166,37.4217,37.4786,30274.0
2020-04-17 11:40:00,39.53,39.55,39.37,39.44,23249.0,37.4881,37.5071,37.3364,37.4028,23249.0
2020-04-17 11:45:00,39.45,39.49,39.31,39.39,21630.0,37.4122,37.4502,37.2795,37.3553,21630.0
2020-04-17 11:50:00,39.39,39.39,39.24,39.32,27578.0,37.3553,37.3553,37.2131,37.289,27578.0
2020-04-17 11:55:00,39.33,39.42,39.33,39.37,33065.0,37.2984,37.3838,37.2984,37.3364,33065.0
2020-04-17 12:00:00,39.36,39.37,39.29,39.35,45043.0,37.3269,37.3364,37.2605,37.3174,45043.0
2020-04-17 12:05:00,39.34,39.45,39.25,39.3,61083.0,37.3079,37.4122,37.2226,37.27,61083.0
2020-04-17 12:10:00,39.26,39.33,39.2,39.29,77170.0,37.2321,37.2984,37.1752,37.2605,77170.0
2020-04-17 12:15:00,39.29,39.35,39.25,39.33,21329.0,37.2605,37.3174,37.2226,37.2984,21329.0
2020-04-17 12:20:00,39.33,39.35,39.2,39.21,11700.0,37.2984,37.3174,37.1752,37.1846,11700.0
2020-04-17 12:25:00,39.22,39.23,39.12,39.12,17034.0,37.1941,37.2036,37.0993,37.0993,17034.0
2020-04-17 12:30:00,39.12,39.2,39.09,39.12,24561.0,37.0993,37.1752,37.0708,37.0993,24561.0
2020-04-17 12:35:00,39.12,39.34,39.1,39.27,26445.0,37.0993,37.3079,37.0803,37.2415,26445.0
2020-04-17 12:40:00,39.28,39.51,39.27,39.49,27479.0,37.251,37.4691,37.2415,37.4502,27479.0
2020-04-17 12:45:00,39.47,39.48,39.42,39.47,10432.0,37.4312,37.4407,37.3838,37.4312,10432.0
2020-04-17 12:50:00,39.48,39.55,39.44,39.52,14012.0,37.4407,37.5071,37.4028,37.4786,14012.0
2020-04-17 12:55:00,39.5,39.52,39.42,39.46,9731.0,37.4597,37.4786,37.3838,37.4217,9731.0
2020-04-17 13:00:00,39.44,39.55,39.41,39.48,10503.0,37.4028,37.5071,37.3743,37.4407,10503.0
2020-04-17 13:05:00,39.48,39.57,39.46,39.56,8679.0,37.4407,37.526,37.4217,37.5166,8679.0
2020-04-17 13:10:00,39.55,39.61,39.52,39.6,18366.0,37.5071,37.564,37.4786,37.5545,18366.0
2020-04-17 13:15:00,39.59,39.82,39.58,39.8,18156.0,37.545,37.7631,37.5355,37.7442,18156.0
2020-04-17 13:20:00,39.79,39.8,39.65,39.66,39404.0,37.7347,37.7442,37.6019,37.6114,39404.0
2020-04-17 13:25:00,39.67,39.72,39.61,39.63,10539.0,37.6209,37.6683,37.564,37.583,10539.0
2020-04-17 13:30:00,39.64,39.69,39.62,39.62,12401.0,37.5924,37.6399,37.5735,37.5735,12401.0
2020-04-17 13:35:00,39.62,39.72,39.62,39.7,16748.0,37.5735,37.6683,37.5735,37.6493,16748.0
2020-04-17 13:40:00,39.7,39.79,39.7,39.7,12815.0,37.6493,37.7347,37.6493,37.6493,12815.0
2020-04-17 13:45:00,39.7,39.7,39.6,39.6,20338.0,37.6493,37.6493,37.5545,37.5545,20338.0
2020-04-17 13:50:00,39.59,39.61,39.51,39.58,9988.0,37.545,37.564,37.4691,37.5355,9988.0
2020-04-17 13:55:00,39.6,39.63,39.56,39.59,15105.0,37.5545,37.583,37.5166,37.545,15105.0
2020-04-17 14:00:00,39.58,39.61,39.47,39.57,21397.0,37.5355,37.564,37.4312,37.526,21397.0
2020-04-17 14:05:00,39.58,39.61,39.49,39.58,12532.0,37.5355,37.564,37.4502,37.5355,12532.0
2020-04-17 14:10:00,39.57,39.58,39.49,39.55,12609.0,37.526,37.5355,37.4502,37.5071,12609.0
2020-04-17 14:15:00,39.55,39.57,39.51,39.57,10614.0,37.5071,37.526,37.4691,37.526,10614.0
2020-04-17 14:20:00,39.57,39.68,39.57,39.58,9968.0,37.526,37.6304,37.526,37.5355,9968.0
2020-04-17 14:25:00,39.57,39.59,39.47,39.5,27372.0,37.526,37.545,37.4312,37.4597,27372.0
2020-04-17 14:30:00,39.48,39.48,39.39,39.48,15256.0,37.4407,37.4407,37.3553,37.4407,15256.0
2020-04-17 14:35:00,39.47,39.47,39.34,39.37,15618.0,37.4312,37.4312,37.3079,37.3364,15618.0
2020-04-17 14:40:00,39.36,39.42,39.34,39.38,27150.0,37.3269,37.3838,37.3079,37.3459,27150.0
2020-04-17 14:45:00,39.37,39.37,39.3,39.33,16374.0,37.3364,37.3364,37.27,37.2984,16374.0
2020-04-17 14:50:00,39.31,39.31,39.12,39.12,19763.0,37.2795,37.2795,37.0993,37.0993,19763.0
2020-04-17 14:55:00,39.14,39.3,39.1,39.29,23911.0,37.1183,37.27,37.0803,37.2605,23911.0
2020-04-17 15:00:00,39.29,39.4,39.27,39.34,20233.0,37.2605,37.3648,37.2415,37.3079,20233.0
2020-04-17 15:05:00,39.32,39.36,39.3,39.34,16004.0,37.289,37.3269,37.27,37.3079,16004.0
2020-04-17 15:10:00,39.36,39.44,39.34,39.4,19082.0,37.3269,37.4028,37.3079,37.3648,19082.0
2020-04-17 15:15:00,39.4,39.52,39.36,39.5,27621.0,37.3648,37.4786,37.3269,37.4597,27621.0
2020-04-17 15:20:00,39.48,39.48,39.34,39.37,16517.0,37.4407,37.4407,37.3079,37.3364,16517.0
2020-04-17 15:25:00,39.39,39.57,39.38,39.55,18356.0,37.3553,37.526,37.3459,37.5071,18356.0
2020-04-17 15:30:00,39.54,39.69,39.53,39.64,21472.0,37.4976,37.6399,37.4881,37.5924,21472.0
2020-04-17 15:35:00,39.64,39.8,39.63,39.77,34084.0,37.5924,37.7442,37.583,37.7157,34084.0
2020-04-17 15:40:00,39.77,39.81,39.7,39.77,33469.0,37.7157,37.7537,37.6493,37.7157,33469.0
2020-04-17 15:45:00,39.79,39.92,39.75,39.87,57702.0,37.7347,37.858,37.6968,37.8106,57702.0
2020-04-17 15:50:00,39.87,40.04,39.75,39.98,86116.0,37.8106,37.9718,37.6968,37.9149,86116.0
2020-04-17 15:55:00,39.99,39.99,39.74,39.91,229392.0,37.9244,37.9244,37.6873,37.8485,229392.0
2020-04-20 09:30:00,38.71,38.71,38.24,38.35,62457.0,36.7105,36.7105,36.2647,36.3691,62457.0
2020-04-20 09:35:00,38.36,38.8,38.26,38.71,32896.0,36.3786,36.7958,36.2837,36.7105,32896.0
2020-04-20 09:40:00,38.69,38.93,38.58,38.77,31788.0,36.6915,36.9191,36.5872,36.7674,31788.0
2020-04-20 09:45:00,38.75,38.99,38.73,38.96,41475.0,36.7484,36.976,36.7294,36.9476,41475.0
2020-04-20 09:50:00,38.94,39.08,38.91,38.91,50868.0,36.9286,37.0614,36.9001,36.9001,50868.0
2020-04-20 09:55:00,38.99,39.11,38.87,38.92,18176.0,36.976,37.0898,36.8622,36.9096,18176.0
2020-04-20 10:00:00,38.9,38.9,38.7,38.75,20900.0,36.8907,36.8907,36.701,36.7484,20900.0
2020-04-20 10:05:00,38.74,38.8,38.57,38.7,31526.0,36.7389,36.7958,36.5777,36.701,31526.0
2020-04-20 10:10:00,38.71,38.82,38.66,38.71,17022.0,36.7105,36.8148,36.6631,36.7105,17022.0
2020-04-20 10:15:00,38.71,38.71,38.5,38.59,23762.0,36.7105,36.7105,36.5113,36.5967,23762.0
2020-04-20 10:20:00,38.58,38.65,38.51,38.61,23238.0,36.5872,36.6536,36.5208,36.6156,23238.0
2020-04-20 10:25:00,38.64,38.67,38.54,38.54,21448.0,36.6441,36.6725,36.5493,36.5493,21448.0
2020-04-20 10:30:00,38.54,38.61,38.46,38.53,23858.0,36.5493,36.6156,36.4734,36.5398,23858.0
2020-04-20 10:35:00,38.52,38.59,38.51,38.51,19280.0,36.5303,36.5967,36.5208,36.5208,19280.0
2020-04-20 10:40:00,38.52,38.72,38.49,38.72,31105.0,36.5303,36.72,36.5018,36.72,31105.0
2020-04-20 10:45:00,38.72,39.0,38.72,38.9,29202.0,36.72,36.9855,36.72,36.8907,29202.0
2020-04-20 10:50:00,38.89,39.05,38.84,38.91,22064.0,36.8812,37.0329,36.8338,36.9001,22064.0
2020-04-20 10:55:00,38.9,39.0,38.83,38.86,28402.0,36.8907,36.9855,36.8243,36.8527,28402.0
2020-04-20 11:00:00,38.86,38.94,38.8,38.8,33382.0,36.8527,36.9286,36.7958,36.7958,33382.0
2020-04-20 11:05:00,38.83,38.9,38.68,38.68,22768.0,36.8243,36.8907,36.682,36.682,22768.0
2020-04-20 11:10:00,38.67,38.71,38.64,38.69,11200.0,36.6725,36.7105,36.6441,36.6915,11200.0
2020-04-20 11:15:00,38.69,38.86,38.67,38.81,13000.0,36.6915,36.8527,36.6725,36.8053,13000.0
2020-04-20 11:20:00,38.78,38.99,38.78,38.99,6926.0,36.7769,36.976,36.7769,36.976,6926.0
2020-04-20 11:25:00,39.01,39.04,38.88,38.96,9466.0,36.995,37.0234,36.8717,36.9476,9466.0
2020-04-20 11:30:00,38.95,38.99,38.89,38.96,8244.0,36.9381,36.976,36.8812,36.9476,8244.0
2020-04-20 11:35:00,38.97,39.2,38.97,39.2,15616.0,36.957,37.1752,36.957,37.1752,15616.0
2020-04-20 11:40:00,39.17,39.24,39.11,39.21,8232.0,37.1467,37.2131,37.0898,37.1846,8232.0
2020-04-20 11:45:00,39.21,39.21,39.09,39.15,12876.0,37.1846,37.1846,37.0708,37.1277,12876.0
2020-04-20 11:50:00,39.13,39.16,39.02,39.03,11467.0,37.1088,37.1372,37.0045,37.0139,11467.0
2020-04-20 11:55:00,39.07,39.1,38.98,39.03,13941.0,37.0519,37.0803,36.9665,37.0139,13941.0
2020-04-20 12:00:00,39.04,39.05,38.94,39.0,21042.0,37.0234,37.0329,36.9286,36.9855,21042.0
2020-04-20 12:05:00,38.99,39.05,38.94,39.05,11604.0,36.976,37.0329,36.9286,37.0329,11604.0
2020-04-20 12:10:00,39.06,39.08,38.88,38.9,26161.0,37.0424,37.0614,36.8717,36.8907,26161.0
2020-04-20 12:15:00,38.9,38.95,38.89,38.93,13137.0,36.8907,36.9381,36.8812,36.9191,13137.0
2020-04-20 12:20:00,38.91,38.98,38.91,38.93,14112.0,36.9001,36.9665,36.9001,36.9191,14112.0
2020-04-20 12:25:00,38.92,39.0,38.9,38.91,32348.0,36.9096,36.9855,36.8907,36.9001,32348.0
2020-04-20 12:30:00,38.9,39.03,38.89,38.99,51312.0,36.8907,37.0139,36.8812,36.976,51312.0
2020-04-20 12:35:00,39.0,39.09,38.96,39.01,34902.0,36.9855,37.0708,36.9476,36.995,34902.0
2020-04-20 12:40:00,39.01,39.04,38.96,39.03,20016.0,36.995,37.0234,36.9476,37.0139,20016.0
2020-04-20 12:45:00,39.02,39.04,38.94,38.97,14017.0,37.0045,37.0234,36.9286,36.957,14017.0
2020-04-20 12:50:00,38.98,38.99,38.84,38.84,16379.0,36.9665,36.976,36.8338,36.8338,16379.0
2020-04-20 12:55:00,38.84,38.88,38.8,38.86,13746.0,36.8338,36.8717,36.7958,36.8527,13746.0
2020-04-20 13:00:00,38.87,38.88,38.77,38.8,12763.0,36.8622,36.8717,36.7674,36.7958,12763.0
2020-04-20 13:05:00,38.8,38.88,38.8,38.86,11192.0,36.7958,36.8717,36.7958,36.8527,11192.0
2020-04-20 13:10:00,38.87,38.92,38.71,38.72,27088.0,36.8622,36.9096,36.7105,36.72,27088.0
2020-04-20 13:15:00,38.72,38.74,38.67,38.71,53519.0,36.72,36.7389,36.6725,36.7105,53519.0
2020-04-20 13:20:00,38.7,38.76,38.62,38.62,14666.0,36.701,36.7579,36.6251,36.6251,14666.0
2020-04-20 13:25:00,38.63,38.79,38.62,38.78,9259.0,36.6346,36.7863,36.6251,36.7769,9259.0
2020-04-20 13:30:00,38.77,38.8,38.71,38.76,13476.0,36.7674,36.7958,36.7105,36.7579,13476.0
2020-04-20 13:35:00,38.76,38.77,38.67,38.74,10854.0,36.7579,36.7674,36.6725,36.7389,10854.0
2020-04-20 13:40:00,38.75,38.88,38.75,38.87,32351.0,36.7484,36.8717,36.7484,36.8622,32351.0
2020-04-20 13:45:00,38.86,38.9,38.8,38.83,28724.0,36.8527,36.8907,36.7958,36.8243,28724.0
2020-04-20 13:50:00,38.84,38.91,38.8,38.88,18155.0,36.8338,36.9001,36.7958,36.8717,18155.0
2020-04-20 13:55:00,38.88,38.88,38.83,38.86,15629.0,36.8717,36.8717,36.8243,36.8527,15629.0
2020-04-20 14:00:00,38.86,38.95,38.82,38.91,18925.0,36.8527,36.9381,36.8148,36.9001,18925.0
2020-04-20 14:05:00,38.91,38.94,38.81,38.82,14703.0,36.9001,36.9286,36.8053,36.8148,14703.0
2020-04-20 14:10:00,38.83,38.86,38.63,38.66,14754.0,36.8243,36.8527,36.6346,36.6631,14754.0
2020-04-20 14:15:00,38.66,38.66,38.5,38.5,21678.0,36.6631,36.6631,36.5113,36.5113,21678.0
2020-04-20 14:20:00,38.5,38.55,38.46,38.47,17339.0,36.5113,36.5587,36.4734,36.4829,17339.0
2020-04-20 14:25:00,38.48,38.49,38.31,38.32,18457.0,36.4924,36.5018,36.3311,36.3406,18457.0
2020-04-20 14:30:00,38.34,38.55,38.33,38.47,22852.0,36.3596,36.5587,36.3501,36.4829,22852.0
2020-04-20 14:35:00,38.45,38.6,38.45,38.5,14303.0,36.4639,36.6062,36.4639,36.5113,14303.0
2020-04-20 14:40:00,38.52,38.61,38.5,38.53,18221.0,36.5303,36.6156,36.5113,36.5398,18221.0
2020-04-20 14:45:00,38.52,38.63,38.51,38.56,16097.0,36.5303,36.6346,36.5208,36.5682,16097.0
2020-04-20 14:50:00,38.56,38.56,38.3,38.31,43584.0,36.5682,36.5682,36.3217,36.3311,43584.0
2020-04-20 14:55:00,38.3,38.34,37.96,37.97,68977.0,36.3217,36.3596,35.9992,36.0087,68977.0
2020-04-20 15:00:00,37.97,38.21,37.94,38.03,94224.0,36.0087,36.2363,35.9802,36.0656,94224.0
2020-04-20 15:05:00,38.03,38.09,37.88,38.08,27257.0,36.0656,36.1225,35.9233,36.113,27257.0
2020-04-20 15:10:00,38.08,38.2,38.04,38.15,23409.0,36.113,36.2268,36.0751,36.1794,23409.0
2020-04-20 15:15:00,38.14,38.26,38.05,38.05,25631.0,36.1699,36.2837,36.0846,36.0846,25631.0
2020-04-20 15:20:00,38.05,38.15,38.03,38.13,24661.0,36.0846,36.1794,36.0656,36.1604,24661.0
2020-04-20 15:25:00,38.12,38.2,38.04,38.2,32315.0,36.1509,36.2268,36.0751,36.2268,32315.0
2020-04-20 15:30:00,38.18,38.3,38.13,38.26,30830.0,36.2078,36.3217,36.1604,36.2837,30830.0
2020-04-20 15:35:00,38.28,38.28,38.15,38.15,19924.0,36.3027,36.3027,36.1794,36.1794,19924.0
2020-04-20 15:40:00,38.16,38.28,38.16,38.25,21441.0,36.1889,36.3027,36.1889,36.2742,21441.0
2020-04-20 15:45:00,38.27,38.35,38.23,38.34,28959.0,36.2932,36.3691,36.2553,36.3596,28959.0
2020-04-20 15:50:00,38.33,38.38,38.18,38.37,69919.0,36.3501,36.3975,36.2078,36.388,69919.0
2020-04-20 15:55:00,38.36,38.48,38.27,38.27,219110.0,36.3786,36.4924,36.2932,36.2932,219110.0
2020-04-21 09:30:00,37.5,37.53,37.01,37.11,183311.0,35.563,35.5914,35.0983,35.1931,183311.0
2020-04-21 09:35:00,37.12,37.46,37.04,37.35,47583.0,35.2026,35.525,35.1267,35.4207,47583.0
2020-04-21 09:40:00,37.35,37.68,37.23,37.6,54964.0,35.4207,35.7337,35.3069,35.6578,54964.0
2020-04-21 09:45:00,37.57,37.93,37.54,37.86,24712.0,35.6294,35.9708,35.6009,35.9044,24712.0
2020-04-21 09:50:00,37.87,38.05,37.81,38.0,37895.0,35.9139,36.0846,35.857,36.0371,37895.0
2020-04-21 09:55:00,38.0,38.23,37.98,38.14,26011.0,36.0371,36.2553,36.0182,36.1699,26011.0
2020-04-21 10:00:00,38.18,38.18,38.01,38.04,65025.0,36.2078,36.2078,36.0466,36.0751,65025.0
2020-04-21 10:05:00,38.04,38.29,37.89,38.19,75882.0,36.0751,36.3122,35.9328,36.2173,75882.0
2020-04-21 10:10:00,38.25,38.26,38.13,38.19,21082.0,36.2742,36.2837,36.1604,36.2173,21082.0
2020-04-21 10:15:00,38.19,38.36,38.18,38.36,17320.0,36.2173,36.3786,36.2078,36.3786,17320.0
2020-04-21 10:20:00,38.37,38.49,38.23,38.47,24585.0,36.388,36.5018,36.2553,36.4829,24585.0
2020-04-21 10:25:00,38.46,38.5,38.31,38.37,25501.0,36.4734,36.5113,36.3311,36.388,25501.0
2020-04-21 10:30:00,38.38,38.51,38.36,38.4,44326.0,36.3975,36.5208,36.3786,36.4165,44326.0
2020-04-21 10:35:00,38.41,38.45,38.21,38.29,21546.0,36.426,36.4639,36.2363,36.3122,21546.0
2020-04-21 10:40:00,38.29,38.35,38.21,38.32,13675.0,36.3122,36.3691,36.2363,36.3406,13675.0
2020-04-21 10:45:00,38.29,38.37,38.19,38.19,26251.0,36.3122,36.388,36.2173,36.2173,26251.0
2020-04-21 10:50:00,38.21,38.25,38.12,38.13,36388.0,36.2363,36.2742,36.1509,36.1604,36388.0
2020-04-21 10:55:00,38.15,38.19,37.9,37.91,19148.0,36.1794,36.2173,35.9423,35.9518,19148.0
2020-04-21 11:00:00,37.9,37.95,37.84,37.87,37272.0,35.9423,35.9897,35.8854,35.9139,37272.0
2020-04-21 11:05:00,37.86,37.95,37.8,37.93,57601.0,35.9044,35.9897,35.8475,35.9708,57601.0
2020-04-21 11:10:00,37.92,38.01,37.85,37.87,33138.0,35.9613,36.0466,35.8949,35.9139,33138.0
2020-04-21 11:15:00,37.87,38.07,37.81,38.07,23391.0,35.9139,36.1035,35.857,36.1035,23391.0
2020-04-21 11:20:00,38.09,38.25,38.07,38.07,13995.0,36.1225,36.2742,36.1035,36.1035,13995.0
2020-04-21 11:25:00,38.08,38.09,37.87,37.91,15716.0,36.113,36.1225,35.9139,35.9518,15716.0
2020-04-21 11:30:00,37.91,38.11,37.9,37.97,32119.0,35.9518,36.1415,35.9423,36.0087,32119.0
2020-04-21 11:35:00,37.96,37.96,37.83,37.94,17684.0,35.9992,35.9992,35.8759,35.9802,17684.0
2020-04-21 11:40:00,37.93,37.98,37.85,37.86,22892.0,35.9708,36.0182,35.8949,35.9044,22892.0
2020-04-21 11:45:00,37.86,37.95,37.84,37.93,24765.0,35.9044,35.9897,35.8854,35.9708,24765.0
2020-04-21 11:50:00,37.92,37.94,37.85,37.9,36123.0,35.9613,35.9802,35.8949,35.9423,36123.0
2020-04-21 11:55:00,37.89,38.07,37.86,38.05,80882.0,35.9328,36.1035,35.9044,36.0846,80882.0
2020-04-21 12:00:00,38.04,38.04,37.91,37.93,19451.0,36.0751,36.0751,35.9518,35.9708,19451.0
2020-04-21 12:05:00,37.94,38.01,37.93,38.0,20736.0,35.9802,36.0466,35.9708,36.0371,20736.0
2020-04-21 12:10:00,38.01,38.07,37.93,37.94,17225.0,36.0466,36.1035,35.9708,35.9802,17225.0
2020-04-21 12:15:00,37.95,37.98,37.9,37.97,19465.0,35.9897,36.0182,35.9423,36.0087,19465.0
2020-04-21 12:20:00,37.97,38.04,37.89,37.89,16664.0,36.0087,36.0751,35.9328,35.9328,16664.0
2020-04-21 12:25:00,37.91,37.99,37.9,37.99,14141.0,35.9518,36.0277,35.9423,36.0277,14141.0
2020-04-21 12:30:00,37.99,37.99,37.91,37.93,17683.0,36.0277,36.0277,35.9518,35.9708,17683.0
2020-04-21 12:35:00,37.93,38.04,37.92,38.04,20326.0,35.9708,36.0751,35.9613,36.0751,20326.0
2020-04-21 12:40:00,38.03,38.09,37.97,37.97,11502.0,36.0656,36.1225,36.0087,36.0087,11502.0
2020-04-21 12:45:00,37.98,38.06,37.93,38.06,29701.0,36.0182,36.094,35.9708,36.094,29701.0
2020-04-21 12:50:00,38.08,38.28,38.08,38.25,27884.0,36.113,36.3027,36.113,36.2742,27884.0
2020-04-21 12:55:00,38.26,38.27,38.2,38.26,18192.0,36.2837,36.2932,36.2268,36.2837,18192.0
2020-04-21 13:00:00,38.26,38.37,38.23,38.31,14605.0,36.2837,36.388,36.2553,36.3311,14605.0
2020-04-21 13:05:00,38.31,38.33,38.25,38.27,14504.0,36.3311,36.3501,36.2742,36.2932,14504.0
2020-04-21 13:10:00,38.26,38.3,38.24,38.25,10609.0,36.2837,36.3217,36.2647,36.2742,10609.0
2020-04-21 13:15:00,38.25,38.33,38.2,38.3,14326.0,36.2742,36.3501,36.2268,36.3217,14326.0
2020-04-21 13:20:00,38.31,38.54,38.31,38.41,17911.0,36.3311,36.5493,36.3311,36.426,17911.0
2020-04-21 13:25:00,38.42,38.45,38.35,38.45,18624.0,36.4355,36.4639,36.3691,36.4639,18624.0
2020-04-21 13:30:00,38.44,38.44,38.33,38.39,13375.0,36.4544,36.4544,36.3501,36.407,13375.0
2020-04-21 13:35:00,38.39,38.54,38.39,38.5,17166.0,36.407,36.5493,36.407,36.5113,17166.0
2020-04-21 13:40:00,38.5,38.5,38.36,38.39,13656.0,36.5113,36.5113,36.3786,36.407,13656.0
2020-04-21 13:45:00,38.39,38.39,38.23,38.24,17402.0,36.407,36.407,36.2553,36.2647,17402.0
2020-04-21 13:50:00,38.25,38.31,38.18,38.24,35293.0,36.2742,36.3311,36.2078,36.2647,35293.0
2020-04-21 13:55:00,38.25,38.27,38.08,38.14,13187.0,36.2742,36.2932,36.113,36.1699,13187.0
2020-04-21 14:00:00,38.14,38.23,38.07,38.21,14236.0,36.1699,36.2553,36.1035,36.2363,14236.0
2020-04-21 14:05:00,38.2,38.22,38.12,38.14,10673.0,36.2268,36.2458,36.1509,36.1699,10673.0
2020-04-21 14:10:00,38.1,38.14,38.01,38.05,42794.0,36.132,36.1699,36.0466,36.0846,42794.0
2020-04-21 14:15:00,38.04,38.06,37.9,37.97,24082.0,36.0751,36.094,35.9423,36.0087,24082.0
2020-04-21 14:20:00,37.97,38.27,37.94,38.23,27706.0,36.0087,36.2932,35.9802,36.2553,27706.0
2020-04-21 14:25:00,38.2,38.27,38.08,38.09,18198.0,36.2268,36.2932,36.113,36.1225,18198.0
2020-04-21 14:30:00,38.1,38.12,37.99,38.03,13814.0,36.132,36.1509,36.0277,36.0656,13814.0
2020-04-21 14:35:00,38.03,38.08,37.98,38.08,13217.0,36.0656,36.113,36.0182,36.113,13217.0
2020-04-21 14:40:00,38.06,38.06,37.97,38.01,17108.0,36.094,36.094,36.0087,36.0466,17108.0
2020-04-21 14:45:00,37.99,38.08,37.99,38.01,14273.0,36.0277,36.113,36.0277,36.0466,14273.0
2020-04-21 14:50:00,38.0,38.1,37.98,38.1,8402.0,36.0371,36.132,36.0182,36.132,8402.0
2020-04-21 14:55:00,38.08,38.08,37.92,37.95,11161.0,36.113,36.113,35.9613,35.9897,11161.0
2020-04-21 15:00:00,37.96,38.15,37.96,38.13,17170.0,35.9992,36.1794,35.9992,36.1604,17170.0
2020-04-21 15:05:00,38.12,38.15,37.92,38.03,34901.0,36.1509,36.1794,35.9613,36.0656,34901.0
2020-04-21 15:10:00,38.04,38.27,38.04,38.27,16294.0,36.0751,36.2932,36.0751,36.2932,16294.0
2020-04-21 15:15:00,38.25,38.33,38.19,38.23,16181.0,36.2742,36.3501,36.2173,36.2553,16181.0
2020-04-21 15:20:00,38.2,38.26,38.14,38.15,46017.0,36.2268,36.2837,36.1699,36.1794,46017.0
2020-04-21 15:25:00,38.16,38.2,37.99,38.05,73837.0,36.1889,36.2268,36.0277,36.0846,73837.0
2020-04-21 15:30:00,38.06,38.11,37.94,38.06,70140.0,36.094,36.1415,35.9802,36.094,70140.0
2020-04-21 15:35:00,38.05,38.24,38.05,38.15,96556.0,36.0846,36.2647,36.0846,36.1794,96556.0
2020-04-21 15:40:00,38.15,38.2,38.03,38.04,79206.0,36.1794,36.2268,36.0656,36.0751,79206.0
2020-04-21 15:45:00,38.04,38.06,37.96,38.02,72066.0,36.0751,36.094,35.9992,36.0561,72066.0
2020-04-21 15:50:00,38.0,38.03,37.9,38.02,112231.0,36.0371,36.0656,35.9423,36.0561,112231.0
2020-04-21 15:55:00,38.03,38.09,38.0,38.01,190931.0,36.0656,36.1225,36.0371,36.0466,190931.0
2020-04-22 09:30:00,38.66,38.86,38.45,38.59,155800.0,36.6631,36.8527,36.4639,36.5967,155800.0
2020-04-22 09:35:00,38.57,38.8,38.3,38.79,96560.0,36.5777,36.7958,36.3217,36.7863,96560.0
2020-04-22 09:40:00,38.78,38.87,38.58,38.62,31631.0,36.7769,36.8622,36.5872,36.6251,31631.0
2020-04-22 09:45:00,38.63,38.66,38.35,38.35,22556.0,36.6346,36.6631,36.3691,36.3691,22556.0
2020-04-22 09:50:00,38.36,38.43,38.12,38.14,22598.0,36.3786,36.4449,36.1509,36.1699,22598.0
2020-04-22 09:55:00,38.14,38.19,38.01,38.19,43069.0,36.1699,36.2173,36.0466,36.2173,43069.0
2020-04-22 10:00:00,38.23,38.3,38.15,38.21,18232.0,36.2553,36.3217,36.1794,36.2363,18232.0
2020-04-22 10:05:00,38.21,38.29,38.15,38.24,27902.0,36.2363,36.3122,36.1794,36.2647,27902.0
2020-04-22 10:10:00,38.25,38.36,38.19,38.24,28106.0,36.2742,36.3786,36.2173,36.2647,28106.0
2020-04-22 10:15:00,38.25,38.73,38.25,38.71,106630.0,36.2742,36.7294,36.2742,36.7105,106630.0
2020-04-22 10:20:00,38.72,38.84,38.72,38.8,43288.0,36.72,36.8338,36.72,36.7958,43288.0
2020-04-22 10:25:00,38.79,38.95,38.78,38.91,44292.0,36.7863,36.9381,36.7769,36.9001,44292.0
2020-04-22 10:30:00,38.91,39.22,38.91,39.19,96351.0,36.9001,37.1941,36.9001,37.1657,96351.0
2020-04-22 10:35:00,39.19,39.43,39.19,39.42,109048.0,37.1657,37.3933,37.1657,37.3838,109048.0
2020-04-22 10:40:00,39.41,39.41,39.14,39.15,74741.0,37.3743,37.3743,37.1183,37.1277,74741.0
2020-04-22 10:45:00,39.15,39.23,39.04,39.05,62278.0,37.1277,37.2036,37.0234,37.0329,62278.0
2020-04-22 10:50:00,39.06,39.1,38.88,39.01,57238.0,37.0424,37.0803,36.8717,36.995,57238.0
2020-04-22 10:55:00,39.01,39.05,38.92,39.03,145923.0,36.995,37.0329,36.9096,37.0139,145923.0
2020-04-22 11:00:00,39.03,39.17,38.89,38.99,63757.0,37.0139,37.1467,36.8812,36.976,63757.0
2020-04-22 11:05:00,38.98,39.05,38.89,38.95,50362.0,36.9665,37.0329,36.8812,36.9381,50362.0
2020-04-22 11:10:00,38.97,39.03,38.92,38.98,35161.0,36.957,37.0139,36.9096,36.9665,35161.0
2020-04-22 11:15:00,38.99,39.17,38.99,39.08,23874.0,36.976,37.1467,36.976,37.0614,23874.0
2020-04-22 11:20:00,39.08,39.12,39.0,39.02,25111.0,37.0614,37.0993,36.9855,37.0045,25111.0
2020-04-22 11:25:00,39.03,39.05,38.93,39.02,20486.0,37.0139,37.0329,36.9191,37.0045,20486.0
2020-04-22 11:30:00,39.02,39.12,39.01,39.02,25979.0,37.0045,37.0993,36.995,37.0045,25979.0
2020-04-22 11:35:00,39.02,39.17,38.99,39.15,20384.0,37.0045,37.1467,36.976,37.1277,20384.0
2020-04-22 11:40:00,39.16,39.25,39.13,39.19,25347.0,37.1372,37.2226,37.1088,37.1657,25347.0
2020-04-22 11:45:00,39.19,39.24,39.16,39.16,28614.0,37.1657,37.2131,37.1372,37.1372,28614.0
2020-04-22 11:50:00,39.17,39.31,39.16,39.29,58328.0,37.1467,37.2795,37.1372,37.2605,58328.0
2020-04-22 11:55:00,39.29,39.29,39.22,39.28,38576.0,37.2605,37.2605,37.1941,37.251,38576.0
2020-04-22 12:00:00,39.28,39.38,39.28,39.32,24950.0,37.251,37.3459,37.251,37.289,24950.0
2020-04-22 12:05:00,39.31,39.32,39.12,39.12,19120.0,37.2795,37.289,37.0993,37.0993,19120.0
2020-04-22 12:10:00,39.11,39.14,39.03,39.07,38357.0,37.0898,37.1183,37.0139,37.0519,38357.0
2020-04-22 12:15:00,39.07,39.15,39.03,39.14,44065.0,37.0519,37.1277,37.0139,37.1183,44065.0
2020-04-22 12:20:00,39.15,39.23,39.09,39.22,21328.0,37.1277,37.2036,37.0708,37.1941,21328.0
2020-04-22 12:25:00,39.21,39.23,39.12,39.21,23275.0,37.1846,37.2036,37.0993,37.1846,23275.0
2020-04-22 12:30:00,39.21,39.28,39.19,39.26,21126.0,37.1846,37.251,37.1657,37.2321,21126.0
2020-04-22 12:35:00,39.26,39.26,39.17,39.25,15178.0,37.2321,37.2321,37.1467,37.2226,15178.0
2020-04-22 12:40:00,39.24,39.29,39.22,39.22,18986.0,37.2131,37.2605,37.1941,37.1941,18986.0
2020-04-22 12:45:00,39.22,39.22,39.05,39.06,23086.0,37.1941,37.1941,37.0329,37.0424,23086.0
2020-04-22 12:50:00,39.07,39.08,38.94,39.02,20003.0,37.0519,37.0614,36.9286,37.0045,20003.0
2020-04-22 12:55:00,39.01,39.06,38.98,39.05,59617.0,36.995,37.0424,36.9665,37.0329,59617.0
2020-04-22 13:00:00,39.06,39.08,38.95,38.95,49152.0,37.0424,37.0614,36.9381,36.9381,49152.0
2020-04-22 13:05:00,38.96,38.98,38.87,38.98,28277.0,36.9476,36.9665,36.8622,36.9665,28277.0
2020-04-22 13:10:00,38.97,39.12,38.96,39.1,25947.0,36.957,37.0993,36.9476,37.0803,25947.0
2020-04-22 13:15:00,39.11,39.21,39.07,39.19,19455.0,37.0898,37.1846,37.0519,37.1657,19455.0
2020-04-22 13:20:00,39.19,39.26,39.17,39.17,18254.0,37.1657,37.2321,37.1467,37.1467,18254.0
2020-04-22 13:25:00,39.16,39.17,39.11,39.14,12838.0,37.1372,37.1467,37.0898,37.1183,12838.0
2020-04-22 13:30:00,39.15,39.22,39.14,39.2,16039.0,37.1277,37.1941,37.1183,37.1752,16039.0
2020-04-22 13:35:00,39.19,39.24,39.15,39.17,16845.0,37.1657,37.2131,37.1277,37.1467,16845.0
2020-04-22 13:40:00,39.17,39.18,39.05,39.15,13892.0,37.1467,37.1562,37.0329,37.1277,13892.0
2020-04-22 13:45:00,39.15,39.15,39.09,39.12,22333.0,37.1277,37.1277,37.0708,37.0993,22333.0
2020-04-22 13:50:00,39.14,39.16,39.11,39.13,15097.0,37.1183,37.1372,37.0898,37.1088,15097.0
2020-04-22 13:55:00,39.13,39.18,39.1,39.15,18290.0,37.1088,37.1562,37.0803,37.1277,18290.0
2020-04-22 14:00:00,39.15,39.26,39.09,39.25,16936.0,37.1277,37.2321,37.0708,37.2226,16936.0
2020-04-22 14:05:00,39.26,39.28,39.08,39.1,23779.0,37.2321,37.251,37.0614,37.0803,23779.0
2020-04-22 14:10:00,39.11,39.12,39.04,39.12,17198.0,37.0898,37.0993,37.0234,37.0993,17198.0
2020-04-22 14:15:00,39.12,39.12,39.01,39.06,44853.0,37.0993,37.0993,36.995,37.0424,44853.0
2020-04-22 14:20:00,39.06,39.19,39.05,39.17,22795.0,37.0424,37.1657,37.0329,37.1467,22795.0
2020-04-22 14:25:00,39.17,39.28,39.17,39.27,23392.0,37.1467,37.251,37.1467,37.2415,23392.0
2020-04-22 14:30:00,39.28,39.36,39.21,39.34,25687.0,37.251,37.3269,37.1846,37.3079,25687.0
2020-04-22 14:35:00,39.33,39.37,39.26,39.35,36409.0,37.2984,37.3364,37.2321,37.3174,36409.0
2020-04-22 14:40:00,39.36,39.4,39.33,39.34,30142.0,37.3269,37.3648,37.2984,37.3079,30142.0
2020-04-22 14:45:00,39.34,39.42,39.32,39.41,36344.0,37.3079,37.3838,37.289,37.3743,36344.0
2020-04-22 14:50:00,39.4,39.42,39.24,39.25,65395.0,37.3648,37.3838,37.2131,37.2226,65395.0
2020-04-22 14:55:00,39.25,39.35,39.23,39.27,37118.0,37.2226,37.3174,37.2036,37.2415,37118.0
2020-04-22 15:00:00,39.27,39.31,39.19,39.29,76454.0,37.2415,37.2795,37.1657,37.2605,76454.0
2020-04-22 15:05:00,39.29,39.29,39.11,39.17,45123.0,37.2605,37.2605,37.0898,37.1467,45123.0
2020-04-22 15:10:00,39.18,39.18,39.05,39.12,45296.0,37.1562,37.1562,37.0329,37.0993,45296.0
2020-04-22 15:15:00,39.11,39.16,39.06,39.15,30050.0,37.0898,37.1372,37.0424,37.1277,30050.0
2020-04-22 15:20:00,39.15,39.23,39.12,39.18,35409.0,37.1277,37.2036,37.0993,37.1562,35409.0
2020-04-22 15:25:00,39.18,39.27,39.17,39.22,38875.0,37.1562,37.2415,37.1467,37.1941,38875.0
2020-04-22 15:30:00,39.21,39.27,39.17,39.24,46431.0,37.1846,37.2415,37.1467,37.2131,46431.0
2020-04-22 15:35:00,39.23,39.27,39.19,39.21,35924.0,37.2036,37.2415,37.1657,37.1846,35924.0
2020-04-22 15:40:00,39.21,39.24,39.15,39.22,41973.0,37.1846,37.2131,37.1277,37.1941,41973.0
2020-04-22 15:45:00,39.21,39.22,39.08,39.19,51310.0,37.1846,37.1941,37.0614,37.1657,51310.0
2020-04-22 15:50:00,39.19,39.21,39.01,39.02,214564.0,37.1657,37.1846,36.995,37.0045,214564.0
2020-04-22 15:55:00,39.01,39.04,38.87,38.88,347705.0,36.995,37.0234,36.8622,36.8717,347705.0
2020-04-23 09:30:00,39.39,39.59,39.22,39.27,64153.0,37.3553,37.545,37.1941,37.2415,64153.0
2020-04-23 09:35:00,39.27,39.51,39.14,39.36,49060.0,37.2415,37.4691,37.1183,37.3269,49060.0
2020-04-23 09:40:00,39.35,39.49,39.35,39.45,35137.0,37.3174,37.4502,37.3174,37.4122,35137.0
2020-04-23 09:45:00,39.46,39.47,38.79,38.79,52512.0,37.4217,37.4312,36.7863,36.7863,52512.0
2020-04-23 09:50:00,38.8,38.81,38.34,38.37,77750.0,36.7958,36.8053,36.3596,36.388,77750.0
2020-04-23 09:55:00,38.37,38.79,38.34,38.75,29658.0,36.388,36.7863,36.3596,36.7484,29658.0
2020-04-23 10:00:00,38.74,38.84,38.6,38.73,24821.0,36.7389,36.8338,36.6062,36.7294,24821.0
2020-04-23 10:05:00,38.7,38.88,38.69,38.83,17259.0,36.701,36.8717,36.6915,36.8243,17259.0
2020-04-23 10:10:00,38.86,39.14,38.81,39.12,73533.0,36.8527,37.1183,36.8053,37.0993,73533.0
2020-04-23 10:15:00,39.12,39.42,39.11,39.41,30941.0,37.0993,37.3838,37.0898,37.3743,30941.0
2020-04-23 10:20:00,39.4,39.56,39.34,39.5,67505.0,37.3648,37.5166,37.3079,37.4597,67505.0
2020-04-23 10:25:00,39.51,39.72,39.49,39.72,42922.0,37.4691,37.6683,37.4502,37.6683,42922.0
2020-04-23 10:30:00,39.71,39.77,39.59,39.76,45883.0,37.6588,37.7157,37.545,37.7062,45883.0
2020-04-23 10:35:00,39.76,39.84,39.74,39.84,35194.0,37.7062,37.7821,37.6873,37.7821,35194.0
2020-04-23 10:40:00,39.84,40.04,39.82,40.01,41034.0,37.7821,37.9718,37.7631,37.9433,41034.0
2020-04-23 10:45:00,40.0,40.05,39.83,39.89,31886.0,37.9338,37.9813,37.7726,37.8295,31886.0
2020-04-23 10:50:00,39.91,39.92,39.7,39.71,39647.0,37.8485,37.858,37.6493,37.6588,39647.0
2020-04-23 10:55:00,39.7,39.82,39.66,39.76,25081.0,37.6493,37.7631,37.6114,37.7062,25081.0
2020-04-23 11:00:00,39.75,39.79,39.63,39.74,21841.0,37.6968,37.7347,37.583,37.6873,21841.0
2020-04-23 11:05:00,39.74,39.8,39.6,39.67,22189.0,37.6873,37.7442,37.5545,37.6209,22189.0
2020-04-23 11:10:00,39.68,39.77,39.68,39.72,18779.0,37.6304,37.7157,37.6304,37.6683,18779.0
2020-04-23 11:15:00,39.72,39.83,39.72,39.79,21682.0,37.6683,37.7726,37.6683,37.7347,21682.0
2020-04-23 11:20:00,39.78,39.86,39.7,39.75,16611.0,37.7252,37.8011,37.6493,37.6968,16611.0
2020-04-23 11:25:00,39.74,39.81,39.74,39.74,9906.0,37.6873,37.7537,37.6873,37.6873,9906.0
2020-04-23 11:30:00,39.75,39.77,39.66,39.72,34552.0,37.6968,37.7157,37.6114,37.6683,34552.0
2020-04-23 11:35:00,39.72,39.76,39.65,39.69,44786.0,37.6683,37.7062,37.6019,37.6399,44786.0
2020-04-23 11:40:00,39.69,39.88,39.69,39.86,21668.0,37.6399,37.82,37.6399,37.8011,21668.0
2020-04-23 11:45:00,39.87,39.89,39.74,39.77,26630.0,37.8106,37.8295,37.6873,37.7157,26630.0
2020-04-23 11:50:00,39.76,39.82,39.74,39.76,14507.0,37.7062,37.7631,37.6873,37.7062,14507.0
2020-04-23 11:55:00,39.76,40.0,39.76,39.99,31157.0,37.7062,37.9338,37.7062,37.9244,31157.0
2020-04-23 12:00:00,40.0,40.15,39.98,40.1,149093.0,37.9338,38.0761,37.9149,38.0287,149093.0
2020-04-23 12:05:00,40.1,40.3,40.1,40.25,22787.0,38.0287,38.2183,38.0287,38.1709,22787.0
2020-04-23 12:10:00,40.24,40.29,40.18,40.2,29016.0,38.1614,38.2089,38.1045,38.1235,29016.0
2020-04-23 12:15:00,40.19,40.28,40.16,40.23,26381.0,38.114,38.1994,38.0856,38.152,26381.0
2020-04-23 12:20:00,40.22,40.4,40.22,40.4,34802.0,38.1425,38.3132,38.1425,38.3132,34802.0
2020-04-23 12:25:00,40.39,40.45,40.28,40.29,30962.0,38.3037,38.3606,38.1994,38.2089,30962.0
2020-04-23 12:30:00,40.3,40.31,40.17,40.18,24292.0,38.2183,38.2278,38.0951,38.1045,24292.0
2020-04-23 12:35:00,40.18,40.18,40.06,40.13,30522.0,38.1045,38.1045,37.9907,38.0571,30522.0
2020-04-23 12:40:00,40.13,40.16,39.82,39.88,39850.0,38.0571,38.0856,37.7631,37.82,39850.0
2020-04-23 12:45:00,39.91,39.96,39.4,39.75,78802.0,37.8485,37.8959,37.3648,37.6968,78802.0
2020-04-23 12:50:00,39.74,39.74,39.44,39.7,48991.0,37.6873,37.6873,37.4028,37.6493,48991.0
2020-04-23 12:55:00,39.67,39.77,39.63,39.66,20071.0,37.6209,37.7157,37.583,37.6114,20071.0
2020-04-23 13:00:00,39.65,39.75,39.63,39.71,25492.0,37.6019,37.6968,37.583,37.6588,25492.0
2020-04-23 13:05:00,39.67,39.7,39.48,39.6,18972.0,37.6209,37.6493,37.4407,37.5545,18972.0
2020-04-23 13:10:00,39.6,39.64,39.56,39.57,42819.0,37.5545,37.5924,37.5166,37.526,42819.0
2020-04-23 13:15:00,39.56,39.68,39.52,39.52,37894.0,37.5166,37.6304,37.4786,37.4786,37894.0
2020-04-23 13:20:00,39.51,39.53,39.3,39.42,43914.0,37.4691,37.4881,37.27,37.3838,43914.0
2020-04-23 13:25:00,39.4,39.49,39.3,39.48,35401.0,37.3648,37.4502,37.27,37.4407,35401.0
2020-04-23 13:30:00,39.47,39.51,39.43,39.48,47934.0,37.4312,37.4691,37.3933,37.4407,47934.0
2020-04-23 13:35:00,39.48,39.56,39.4,39.44,21025.0,37.4407,37.5166,37.3648,37.4028,21025.0
2020-04-23 13:40:00,39.42,39.46,39.28,39.33,30119.0,37.3838,37.4217,37.251,37.2984,30119.0
2020-04-23 13:45:00,39.35,39.51,39.35,39.41,21875.0,37.3174,37.4691,37.3174,37.3743,21875.0
2020-04-23 13:50:00,39.42,39.44,39.28,39.29,25764.0,37.3838,37.4028,37.251,37.2605,25764.0
2020-04-23 13:55:00,39.3,39.43,39.27,39.33,37200.0,37.27,37.3933,37.2415,37.2984,37200.0
2020-04-23 14:00:00,39.33,39.37,39.19,39.28,39401.0,37.2984,37.3364,37.1657,37.251,39401.0
2020-04-23 14:05:00,39.29,39.34,39.2,39.21,23866.0,37.2605,37.3079,37.1752,37.1846,23866.0
2020-04-23 14:10:00,39.21,39.4,39.15,39.39,41972.0,37.1846,37.3648,37.1277,37.3553,41972.0
2020-04-23 14:15:00,39.39,39.51,39.36,39.41,21554.0,37.3553,37.4691,37.3269,37.3743,21554.0
2020-04-23 14:20:00,39.42,39.56,39.42,39.55,16350.0,37.3838,37.5166,37.3838,37.5071,16350.0
2020-04-23 14:25:00,39.56,39.62,39.5,39.57,26739.0,37.5166,37.5735,37.4597,37.526,26739.0
2020-04-23 14:30:00,39.58,39.67,39.53,39.53,22578.0,37.5355,37.6209,37.4881,37.4881,22578.0
2020-04-23 14:35:00,39.52,39.58,39.43,39.49,28143.0,37.4786,37.5355,37.3933,37.4502,28143.0
2020-04-23 14:40:00,39.5,39.63,39.5,39.56,27409.0,37.4597,37.583,37.4597,37.5166,27409.0
2020-04-23 14:45:00,39.57,39.58,39.43,39.44,27750.0,37.526,37.5355,37.3933,37.4028,27750.0
2020-04-23 14:50:00,39.45,39.57,39.43,39.55,20562.0,37.4122,37.526,37.3933,37.5071,20562.0
2020-04-23 14:55:00,39.56,39.65,39.52,39.52,32100.0,37.5166,37.6019,37.4786,37.4786,32100.0
2020-04-23 15:00:00,39.52,39.55,39.44,39.45,20220.0,37.4786,37.5071,37.4028,37.4122,20220.0
2020-04-23 15:05:00,39.44,39.44,39.34,39.37,24780.0,37.4028,37.4028,37.3079,37.3364,24780.0
2020-04-23 15:10:00,39.35,39.36,39.19,39.22,27535.0,37.3174,37.3269,37.1657,37.1941,27535.0
2020-04-23 15:15:00,39.23,39.23,39.08,39.12,28645.0,37.2036,37.2036,37.0614,37.0993,28645.0
2020-04-23 15:20:00,39.11,39.2,39.07,39.17,192536.0,37.0898,37.1752,37.0519,37.1467,192536.0
2020-04-23 15:25:00,39.15,39.26,39.11,39.24,80547.0,37.1277,37.2321,37.0898,37.2131,80547.0
2020-04-23 15:30:00,39.24,39.38,39.16,39.33,27591.0,37.2131,37.3459,37.1372,37.2984,27591.0
2020-04-23 15:35:00,39.34,39.35,39.24,39.28,28021.0,37.3079,37.3174,37.2131,37.251,28021.0
2020-04-23 15:40:00,39.28,39.36,39.19,39.2,34838.0,37.251,37.3269,37.1657,37.1752,34838.0
2020-04-23 15:45:00,39.21,39.33,39.19,39.26,50829.0,37.1846,37.2984,37.1657,37.2321,50829.0
2020-04-23 15:50:00,39.28,39.3,39.03,39.12,77630.0,37.251,37.27,37.0139,37.0993,77630.0
2020-04-23 15:55:00,39.13,39.22,39.04,39.18,180341.0,37.1088,37.1941,37.0234,37.1562,180341.0
2020-04-24 09:30:00,39.61,39.98,39.54,39.93,57975.0,37.564,37.9149,37.4976,37.8675,57975.0
2020-04-24 09:35:00,39.93,40.05,39.75,39.76,18294.0,37.8675,37.9813,37.6968,37.7062,18294.0
2020-04-24 09:40:00,39.77,39.83,39.55,39.67,11308.0,37.7157,37.7726,37.5071,37.6209,11308.0
2020-04-24 09:45:00,39.66,39.91,39.65,39.83,32304.0,37.6114,37.8485,37.6019,37.7726,32304.0
2020-04-24 09:50:00,39.83,40.17,39.68,40.09,23425.0,37.7726,38.0951,37.6304,38.0192,23425.0
2020-04-24 09:55:00,40.09,40.42,40.06,40.16,66706.0,38.0192,38.3321,37.9907,38.0856,66706.0
2020-04-24 10:00:00,40.16,40.42,40.16,40.36,33033.0,38.0856,38.3321,38.0856,38.2752,33033.0
2020-04-24 10:05:00,40.41,40.5,39.95,39.95,64482.0,38.3227,38.408,37.8864,37.8864,64482.0
2020-04-24 10:10:00,39.98,40.12,39.98,40.1,51157.0,37.9149,38.0476,37.9149,38.0287,51157.0
2020-04-24 10:15:00,40.09,40.31,39.98,40.31,44010.0,38.0192,38.2278,37.9149,38.2278,44010.0
2020-04-24 10:20:00,40.3,40.39,40.18,40.23,43763.0,38.2183,38.3037,38.1045,38.152,43763.0
2020-04-24 10:25:00,40.2,40.3,40.15,40.24,42825.0,38.1235,38.2183,38.0761,38.1614,42825.0
2020-04-24 10:30:00,40.22,40.44,40.19,40.39,33609.0,38.1425,38.3511,38.114,38.3037,33609.0
2020-04-24 10:35:00,40.37,40.57,40.36,40.54,230776.0,38.2847,38.4744,38.2752,38.4459,230776.0
2020-04-24 10:40:00,40.54,40.62,40.48,40.52,35720.0,38.4459,38.5218,38.389,38.427,35720.0
2020-04-24 10:45:00,40.52,40.52,40.06,40.16,63137.0,38.427,38.427,37.9907,38.0856,63137.0
2020-04-24 10:50:00,40.17,40.41,40.14,40.32,32030.0,38.0951,38.3227,38.0666,38.2373,32030.0
2020-04-24 10:55:00,40.34,40.41,40.31,40.32,28496.0,38.2563,38.3227,38.2278,38.2373,28496.0
2020-04-24 11:00:00,40.31,40.32,39.99,40.12,84736.0,38.2278,38.2373,37.9244,38.0476,84736.0
2020-04-24 11:05:00,40.08,40.11,39.8,39.8,62298.0,38.0097,38.0382,37.7442,37.7442,62298.0
2020-04-24 11:10:00,39.8,39.81,39.56,39.65,29906.0,37.7442,37.7537,37.5166,37.6019,29906.0
2020-04-24 11:15:00,39.67,39.79,39.61,39.74,23989.0,37.6209,37.7347,37.564,37.6873,23989.0
2020-04-24 11:20:00,39.73,39.89,39.73,39.83,22664.0,37.6778,37.8295,37.6778,37.7726,22664.0
2020-04-24 11:25:00,39.81,39.88,39.75,39.81,26525.0,37.7537,37.82,37.6968,37.7537,26525.0
2020-04-24 11:30:00,39.81,39.87,39.68,39.7,25233.0,37.7537,37.8106,37.6304,37.6493,25233.0
2020-04-24 11:35:00,39.71,39.9,39.69,39.89,30521.0,37.6588,37.839,37.6399,37.8295,30521.0
2020-04-24 11:40:00,39.89,39.93,39.87,39.88,21508.0,37.8295,37.8675,37.8106,37.82,21508.0
2020-04-24 11:45:00,39.86,40.05,39.86,40.05,12313.0,37.8011,37.9813,37.8011,37.9813,12313.0
2020-04-24 11:50:00,40.06,40.07,39.94,39.96,15340.0,37.9907,38.0002,37.8769,37.8959,15340.0
2020-04-24 11:55:00,39.95,39.99,39.9,39.95,23078.0,37.8864,37.9244,37.839,37.8864,23078.0
2020-04-24 12:00:00,39.95,40.0,39.92,40.0,12267.0,37.8864,37.9338,37.858,37.9338,12267.0
2020-04-24 12:05:00,39.99,40.2,39.99,40.16,15492.0,37.9244,38.1235,37.9244,38.0856,15492.0
2020-04-24 12:10:00,40.15,40.16,40.05,40.13,31303.0,38.0761,38.0856,37.9813,38.0571,31303.0
2020-04-24 12:15:00,40.13,40.17,40.11,40.12,13435.0,38.0571,38.0951,38.0382,38.0476,13435.0
2020-04-24 12:20:00,40.11,40.11,40.0,40.05,26142.0,38.0382,38.0382,37.9338,37.9813,26142.0
2020-04-24 12:25:00,40.07,40.23,40.07,40.23,20428.0,38.0002,38.152,38.0002,38.152,20428.0
2020-04-24 12:30:00,40.22,40.23,40.1,40.12,12924.0,38.1425,38.152,38.0287,38.0476,12924.0
2020-04-24 12:35:00,40.13,40.24,40.1,40.24,24227.0,38.0571,38.1614,38.0287,38.1614,24227.0
2020-04-24 12:40:00,40.24,40.27,40.2,40.2,21061.0,38.1614,38.1899,38.1235,38.1235,21061.0
2020-04-24 12:45:00,40.2,40.26,40.17,40.22,18140.0,38.1235,38.1804,38.0951,38.1425,18140.0
2020-04-24 12:50:00,40.22,40.25,40.16,40.24,19906.0,38.1425,38.1709,38.0856,38.1614,19906.0
2020-04-24 12:55:00,40.23,40.32,40.2,40.26,29310.0,38.152,38.2373,38.1235,38.1804,29310.0
2020-04-24 13:00:00,40.26,40.26,40.18,40.2,31841.0,38.1804,38.1804,38.1045,38.1235,31841.0
2020-04-24 13:05:00,40.2,40.39,40.2,40.37,24123.0,38.1235,38.3037,38.1235,38.2847,24123.0
2020-04-24 13:10:00,40.36,40.36,40.27,40.33,19048.0,38.2752,38.2752,38.1899,38.2468,19048.0
2020-04-24 13:15:00,40.33,40.41,40.28,40.41,33655.0,38.2468,38.3227,38.1994,38.3227,33655.0
2020-04-24 13:20:00,40.41,40.49,40.37,40.44,35159.0,38.3227,38.3985,38.2847,38.3511,35159.0
2020-04-24 13:25:00,40.44,40.64,40.44,40.64,27838.0,38.3511,38.5408,38.3511,38.5408,27838.0
2020-04-24 13:30:00,40.64,40.66,40.5,40.51,22658.0,38.5408,38.5597,38.408,38.4175,22658.0
2020-04-24 13:35:00,40.52,40.57,40.5,40.52,14344.0,38.427,38.4744,38.408,38.427,14344.0
2020-04-24 13:40:00,40.53,40.61,40.51,40.61,40886.0,38.4365,38.5123,38.4175,38.5123,40886.0
2020-04-24 13:45:00,40.63,40.63,40.41,40.45,38446.0,38.5313,38.5313,38.3227,38.3606,38446.0
2020-04-24 13:50:00,40.45,40.55,40.34,40.55,21986.0,38.3606,38.4554,38.2563,38.4554,21986.0
2020-04-24 13:55:00,40.55,40.69,40.52,40.69,20361.0,38.4554,38.5882,38.427,38.5882,20361.0
2020-04-24 14:00:00,40.67,40.73,40.59,40.7,28485.0,38.5692,38.6261,38.4934,38.5977,28485.0
2020-04-24 14:05:00,40.69,40.76,40.64,40.69,27648.0,38.5882,38.6546,38.5408,38.5882,27648.0
2020-04-24 14:10:00,40.69,40.73,40.67,40.69,12823.0,38.5882,38.6261,38.5692,38.5882,12823.0
2020-04-24 14:15:00,40.69,40.75,40.64,40.64,27952.0,38.5882,38.6451,38.5408,38.5408,27952.0
2020-04-24 14:20:00,40.65,40.76,40.63,40.75,67287.0,38.5503,38.6546,38.5313,38.6451,67287.0
2020-04-24 14:25:00,40.73,40.78,40.7,40.77,27593.0,38.6261,38.6735,38.5977,38.6641,27593.0
2020-04-24 14:30:00,40.77,40.83,40.77,40.77,16418.0,38.6641,38.721,38.6641,38.6641,16418.0
2020-04-24 14:35:00,40.77,40.91,40.77,40.91,25572.0,38.6641,38.7968,38.6641,38.7968,25572.0
2020-04-24 14:40:00,40.91,40.93,40.85,40.88,25302.0,38.7968,38.8158,38.7399,38.7684,25302.0
2020-04-24 14:45:00,40.89,41.0,40.88,40.99,26069.0,38.7779,38.8822,38.7684,38.8727,26069.0
2020-04-24 14:50:00,40.99,41.04,40.93,41.0,29661.0,38.8727,38.9201,38.8158,38.8822,29661.0
2020-04-24 14:55:00,41.0,41.09,40.99,41.06,19557.0,38.8822,38.9675,38.8727,38.9391,19557.0
2020-04-24 15:00:00,41.05,41.08,40.92,40.95,61763.0,38.9296,38.9581,38.8063,38.8348,61763.0
2020-04-24 15:05:00,40.95,41.13,40.94,41.12,20601.0,38.8348,39.0055,38.8253,38.996,20601.0
2020-04-24 15:10:00,41.13,41.17,41.05,41.11,25702.0,39.0055,39.0434,38.9296,38.9865,25702.0
2020-04-24 15:15:00,41.11,41.19,41.02,41.16,30981.0,38.9865,39.0624,38.9012,39.0339,30981.0
2020-04-24 15:20:00,41.16,41.2,41.12,41.19,36175.0,39.0339,39.0719,38.996,39.0624,36175.0
2020-04-24 15:25:00,41.18,41.23,41.12,41.23,35006.0,39.0529,39.1003,38.996,39.1003,35006.0
2020-04-24 15:30:00,41.23,41.24,41.15,41.21,33733.0,39.1003,39.1098,39.0244,39.0813,33733.0
2020-04-24 15:35:00,41.22,41.23,41.1,41.14,41479.0,39.0908,39.1003,38.977,39.015,41479.0
2020-04-24 15:40:00,41.14,41.17,41.06,41.08,38110.0,39.015,39.0434,38.9391,38.9581,38110.0
2020-04-24 15:45:00,41.08,41.12,41.01,41.05,57603.0,38.9581,38.996,38.8917,38.9296,57603.0
2020-04-24 15:50:00,41.05,41.06,40.59,40.96,103594.0,38.9296,38.9391,38.4934,38.8443,103594.0
2020-04-24 15:55:00,40.97,40.98,40.84,40.95,130187.0,38.8537,38.8632,38.7304,38.8348,130187.0
2020-04-27 09:30:00,41.55,41.76,41.25,41.54,64933.0,39.4038,39.6029,39.1193,39.3943,64933.0
2020-04-27 09:35:00,41.55,41.95,41.49,41.85,43126.0,39.4038,39.7831,39.3469,39.6883,43126.0
2020-04-27 09:40:00,41.84,41.89,41.21,41.22,45087.0,39.6788,39.7262,39.0813,39.0908,45087.0
2020-04-27 09:45:00,41.23,41.33,41.08,41.3,55410.0,39.1003,39.1951,38.9581,39.1667,55410.0
2020-04-27 09:50:00,41.31,41.43,41.21,41.24,38275.0,39.1762,39.29,39.0813,39.1098,38275.0
2020-04-27 09:55:00,41.26,41.46,41.23,41.42,33382.0,39.1288,39.3184,39.1003,39.2805,33382.0
2020-04-27 10:00:00,41.41,41.41,41.28,41.35,24681.0,39.271,39.271,39.1477,39.2141,24681.0
2020-04-27 10:05:00,41.34,41.46,41.27,41.44,27961.0,39.2046,39.3184,39.1382,39.2995,27961.0
2020-04-27 10:10:00,41.45,41.6,41.41,41.55,29419.0,39.3089,39.4512,39.271,39.4038,29419.0
2020-04-27 10:15:00,41.55,41.8,41.5,41.8,33628.0,39.4038,39.6409,39.3564,39.6409,33628.0
2020-04-27 10:20:00,41.8,41.81,41.58,41.63,26299.0,39.6409,39.6503,39.4322,39.4796,26299.0
2020-04-27 10:25:00,41.64,41.64,41.5,41.62,32542.0,39.4891,39.4891,39.3564,39.4702,32542.0
2020-04-27 10:30:00,41.66,41.73,41.61,41.62,19746.0,39.5081,39.5745,39.4607,39.4702,19746.0
2020-04-27 10:35:00,41.62,41.67,41.54,41.6,21638.0,39.4702,39.5176,39.3943,39.4512,21638.0
2020-04-27 10:40:00,41.59,41.59,41.44,41.48,67638.0,39.4417,39.4417,39.2995,39.3374,67638.0
2020-04-27 10:45:00,41.47,41.52,41.35,41.48,41584.0,39.3279,39.3753,39.2141,39.3374,41584.0
2020-04-27 10:50:00,41.48,41.71,41.47,41.6,48129.0,39.3374,39.5555,39.3279,39.4512,48129.0
2020-04-27 10:55:00,41.6,41.67,41.48,41.52,56316.0,39.4512,39.5176,39.3374,39.3753,56316.0
2020-04-27 11:00:00,41.52,41.67,41.5,41.64,42585.0,39.3753,39.5176,39.3564,39.4891,42585.0
2020-04-27 11:05:00,41.63,41.69,41.5,41.69,45506.0,39.4796,39.5365,39.3564,39.5365,45506.0
2020-04-27 11:10:00,41.68,41.68,41.52,41.53,29740.0,39.5271,39.5271,39.3753,39.3848,29740.0
2020-04-27 11:15:00,41.54,41.61,41.46,41.59,18882.0,39.3943,39.4607,39.3184,39.4417,18882.0
2020-04-27 11:20:00,41.6,41.63,41.51,41.59,85560.0,39.4512,39.4796,39.3658,39.4417,85560.0
2020-04-27 11:25:00,41.58,41.74,41.58,41.7,33322.0,39.4322,39.584,39.4322,39.546,33322.0
2020-04-27 11:30:00,41.69,41.81,41.67,41.75,200596.0,39.5365,39.6503,39.5176,39.5934,200596.0
2020-04-27 11:35:00,41.75,41.78,41.62,41.72,40216.0,39.5934,39.6219,39.4702,39.565,40216.0
2020-04-27 11:40:00,41.73,41.84,41.72,41.77,100300.0,39.5745,39.6788,39.565,39.6124,100300.0
2020-04-27 11:45:00,41.77,41.79,41.71,41.77,23819.0,39.6124,39.6314,39.5555,39.6124,23819.0
2020-04-27 11:50:00,41.77,41.83,41.74,41.79,20538.0,39.6124,39.6693,39.584,39.6314,20538.0
2020-04-27 11:55:00,41.8,41.91,41.79,41.8,17227.0,39.6409,39.7452,39.6314,39.6409,17227.0
2020-04-27 12:00:00,41.81,41.88,41.69,41.82,24008.0,39.6503,39.7167,39.5365,39.6598,24008.0
2020-04-27 12:05:00,41.83,41.97,41.81,41.95,128659.0,39.6693,39.8021,39.6503,39.7831,128659.0
2020-04-27 12:10:00,41.95,41.96,41.86,41.94,55778.0,39.7831,39.7926,39.6978,39.7736,55778.0
2020-04-27 12:15:00,41.95,41.98,41.8,41.9,54508.0,39.7831,39.8116,39.6409,39.7357,54508.0
2020-04-27 12:20:00,41.9,41.94,41.82,41.94,14686.0,39.7357,39.7736,39.6598,39.7736,14686.0
2020-04-27 12:25:00,41.95,41.95,41.81,41.86,13873.0,39.7831,39.7831,39.6503,39.6978,13873.0
2020-04-27 12:30:00,41.87,42.01,41.87,41.98,36370.0,39.7072,39.84,39.7072,39.8116,36370.0
2020-04-27 12:35:00,41.98,41.98,41.88,41.97,50228.0,39.8116,39.8116,39.7167,39.8021,50228.0
2020-04-27 12:40:00,41.97,41.97,41.9,41.95,34520.0,39.8021,39.8021,39.7357,39.7831,34520.0
2020-04-27 12:45:00,41.95,41.98,41.91,41.95,27592.0,39.7831,39.8116,39.7452,39.7831,27592.0
2020-04-27 12:50:00,41.96,41.97,41.9,41.91,18385.0,39.7926,39.8021,39.7357,39.7452,18385.0
2020-04-27 12:55:00,41.91,42.04,41.9,41.99,70304.0,39.7452,39.8685,39.7357,39.821,70304.0
2020-04-27 13:00:00,41.98,41.99,41.86,41.93,23192.0,39.8116,39.821,39.6978,39.7641,23192.0
2020-04-27 13:05:00,41.92,42.01,41.92,41.95,33970.0,39.7547,39.84,39.7547,39.7831,33970.0
2020-04-27 13:10:00,41.95,42.0,41.91,41.98,65357.0,39.7831,39.8305,39.7452,39.8116,65357.0
2020-04-27 13:15:00,41.97,41.97,41.85,41.85,70200.0,39.8021,39.8021,39.6883,39.6883,70200.0
2020-04-27 13:20:00,41.84,41.87,41.72,41.76,27150.0,39.6788,39.7072,39.565,39.6029,27150.0
2020-04-27 13:25:00,41.77,41.91,41.76,41.83,25742.0,39.6124,39.7452,39.6029,39.6693,25742.0
2020-04-27 13:30:00,41.83,41.9,41.68,41.74,25529.0,39.6693,39.7357,39.5271,39.584,25529.0
2020-04-27 13:35:00,41.73,41.74,41.5,41.65,68651.0,39.5745,39.584,39.3564,39.4986,68651.0
2020-04-27 13:40:00,41.67,41.71,41.62,41.64,24805.0,39.5176,39.5555,39.4702,39.4891,24805.0
2020-04-27 13:45:00,41.63,41.68,41.55,41.67,20362.0,39.4796,39.5271,39.4038,39.5176,20362.0
2020-04-27 13:50:00,41.69,41.75,41.68,41.75,10984.0,39.5365,39.5934,39.5271,39.5934,10984.0
2020-04-27 13:55:00,41.76,41.82,41.71,41.82,20024.0,39.6029,39.6598,39.5555,39.6598,20024.0
2020-04-27 14:00:00,41.82,41.93,41.81,41.92,25331.0,39.6598,39.7641,39.6503,39.7547,25331.0
2020-04-27 14:05:00,41.92,41.94,41.79,41.88,26707.0,39.7547,39.7736,39.6314,39.7167,26707.0
2020-04-27 14:10:00,41.87,41.98,41.87,41.97,16151.0,39.7072,39.8116,39.7072,39.8021,16151.0
2020-04-27 14:15:00,41.98,42.02,41.93,41.96,35198.0,39.8116,39.8495,39.7641,39.7926,35198.0
2020-04-27 14:20:00,41.96,42.04,41.96,42.0,30358.0,39.7926,39.8685,39.7926,39.8305,30358.0
2020-04-27 14:25:00,41.99,42.09,41.94,41.94,26426.0,39.821,39.9159,39.7736,39.7736,26426.0
2020-04-27 14:30:00,41.93,42.13,41.89,42.09,31698.0,39.7641,39.9538,39.7262,39.9159,31698.0
2020-04-27 14:35:00,42.08,42.1,41.99,42.05,23043.0,39.9064,39.9254,39.821,39.8779,23043.0
2020-04-27 14:40:00,42.05,42.17,41.98,41.98,58769.0,39.8779,39.9917,39.8116,39.8116,58769.0
2020-04-27 14:45:00,41.98,42.05,41.95,42.05,51400.0,39.8116,39.8779,39.7831,39.8779,51400.0
2020-04-27 14:50:00,42.04,42.04,41.96,41.99,25371.0,39.8685,39.8685,39.7926,39.821,25371.0
2020-04-27 14:55:00,42.0,42.04,41.93,42.02,46992.0,39.8305,39.8685,39.7641,39.8495,46992.0
2020-04-27 15:00:00,42.02,42.24,42.01,42.19,39733.0,39.8495,40.0581,39.84,40.0107,39733.0
2020-04-27 15:05:00,42.19,42.31,42.14,42.27,72583.0,40.0107,40.1245,39.9633,40.0866,72583.0
2020-04-27 15:10:00,42.27,42.31,42.25,42.29,60441.0,40.0866,40.1245,40.0676,40.1056,60441.0
2020-04-27 15:15:00,42.28,42.31,42.23,42.29,84223.0,40.0961,40.1245,40.0486,40.1056,84223.0
2020-04-27 15:20:00,42.29,42.35,42.24,42.29,104776.0,40.1056,40.1625,40.0581,40.1056,104776.0
2020-04-27 15:25:00,42.29,42.31,42.24,42.29,49804.0,40.1056,40.1245,40.0581,40.1056,49804.0
2020-04-27 15:30:00,42.3,42.32,42.16,42.19,66054.0,40.115,40.134,39.9823,40.0107,66054.0
2020-04-27 15:35:00,42.19,42.19,42.06,42.07,54104.0,40.0107,40.0107,39.8874,39.8969,54104.0
2020-04-27 15:40:00,42.07,42.22,42.05,42.21,72577.0,39.8969,40.0392,39.8779,40.0297,72577.0
2020-04-27 15:45:00,42.21,42.38,42.19,42.34,148338.0,40.0297,40.1909,40.0107,40.153,148338.0
2020-04-27 15:50:00,42.34,42.45,42.16,42.18,250820.0,40.153,40.2573,39.9823,40.0012,250820.0
2020-04-27 15:55:00,42.18,42.22,42.11,42.12,227678.0,40.0012,40.0392,39.9348,39.9443,227678.0
2020-04-28 09:30:00,46.32,47.99,45.75,46.78,494226.0,43.9274,45.5111,43.3868,44.3636,494226.0
2020-04-28 09:35:00,46.8,47.3,46.62,46.67,143740.0,44.3826,44.8568,44.2119,44.2593,143740.0
2020-04-28 09:40:00,46.65,46.67,45.94,45.97,156947.0,44.2403,44.2593,43.567,43.5955,156947.0
2020-04-28 09:45:00,45.97,46.08,45.29,45.33,159025.0,43.5955,43.6998,42.9506,42.9885,159025.0
2020-04-28 09:50:00,45.29,45.62,45.24,45.55,143151.0,42.9506,43.2635,42.9032,43.1972,143151.0
2020-04-28 09:55:00,45.56,45.56,44.83,44.99,94396.0,43.2066,43.2066,42.5143,42.6661,94396.0
2020-04-28 10:00:00,44.99,45.33,44.89,45.22,113429.0,42.6661,42.9885,42.5713,42.8842,113429.0
2020-04-28 10:05:00,45.23,45.63,45.19,45.62,132801.0,42.8937,43.273,42.8558,43.2635,132801.0
2020-04-28 10:10:00,45.61,46.11,45.58,46.1,102436.0,43.2541,43.7282,43.2256,43.7187,102436.0
2020-04-28 10:15:00,46.12,46.12,45.78,45.89,56270.0,43.7377,43.7377,43.4153,43.5196,56270.0
2020-04-28 10:20:00,45.9,46.04,45.69,46.01,62333.0,43.5291,43.6618,43.3299,43.6334,62333.0
2020-04-28 10:25:00,46.0,46.13,45.98,46.13,69150.0,43.6239,43.7472,43.6049,43.7472,69150.0
2020-04-28 10:30:00,46.14,46.18,45.97,46.0,67155.0,43.7567,43.7946,43.5955,43.6239,67155.0
2020-04-28 10:35:00,46.01,46.22,46.0,46.14,54339.0,43.6334,43.8326,43.6239,43.7567,54339.0
2020-04-28 10:40:00,46.14,46.17,45.85,45.93,114685.0,43.7567,43.7851,43.4817,43.5575,114685.0
2020-04-28 10:45:00,45.93,46.15,45.91,46.12,104838.0,43.5575,43.7662,43.5386,43.7377,104838.0
2020-04-28 10:50:00,46.14,46.16,45.96,46.01,68967.0,43.7567,43.7756,43.586,43.6334,68967.0
2020-04-28 10:55:00,46.0,46.09,45.87,46.0,89716.0,43.6239,43.7093,43.5006,43.6239,89716.0
2020-04-28 11:00:00,46.0,46.36,45.98,46.08,64515.0,43.6239,43.9653,43.6049,43.6998,64515.0
2020-04-28 11:05:00,46.08,46.25,45.96,46.12,47940.0,43.6998,43.861,43.586,43.7377,47940.0
2020-04-28 11:10:00,46.12,46.26,46.02,46.09,26124.0,43.7377,43.8705,43.6429,43.7093,26124.0
2020-04-28 11:15:00,46.09,46.23,45.97,46.12,36110.0,43.7093,43.842,43.5955,43.7377,36110.0
2020-04-28 11:20:00,46.12,46.22,46.07,46.2,34281.0,43.7377,43.8326,43.6903,43.8136,34281.0
2020-04-28 11:25:00,46.15,46.25,46.08,46.1,40667.0,43.7662,43.861,43.6998,43.7187,40667.0
2020-04-28 11:30:00,46.14,46.51,46.09,46.48,35293.0,43.7567,44.1076,43.7093,44.0791,35293.0
2020-04-28 11:35:00,46.45,46.52,46.35,46.48,75028.0,44.0507,44.1171,43.9558,44.0791,75028.0
2020-04-28 11:40:00,46.49,46.55,46.39,46.41,59873.0,44.0886,44.1455,43.9938,44.0127,59873.0
2020-04-28 11:45:00,46.46,46.55,46.33,46.55,34116.0,44.0602,44.1455,43.9369,44.1455,34116.0
2020-04-28 11:50:00,46.55,46.84,46.44,46.82,65888.0,44.1455,44.4205,44.0412,44.4016,65888.0
2020-04-28 11:55:00,46.84,46.94,46.73,46.84,56134.0,44.4205,44.5154,44.3162,44.4205,56134.0
2020-04-28 12:00:00,46.83,47.0,46.75,46.99,64811.0,44.411,44.5723,44.3352,44.5628,64811.0
2020-04-28 12:05:00,46.98,47.16,46.89,47.06,46982.0,44.5533,44.724,44.4679,44.6292,46982.0
2020-04-28 12:10:00,47.08,47.15,46.94,47.03,61182.0,44.6481,44.7145,44.5154,44.6007,61182.0
2020-04-28 12:15:00,47.05,47.06,46.62,46.75,89373.0,44.6197,44.6292,44.2119,44.3352,89373.0
2020-04-28 12:20:00,46.77,46.92,46.67,46.75,78050.0,44.3541,44.4964,44.2593,44.3352,78050.0
2020-04-28 12:25:00,46.71,46.76,46.51,46.52,55562.0,44.2972,44.3447,44.1076,44.1171,55562.0
2020-04-28 12:30:00,46.53,46.63,46.48,46.62,34698.0,44.1265,44.2214,44.0791,44.2119,34698.0
2020-04-28 12:35:00,46.62,46.65,46.42,46.62,55099.0,44.2119,44.2403,44.0222,44.2119,55099.0
2020-04-28 12:40:00,46.6,46.72,46.55,46.69,24969.0,44.1929,44.3067,44.1455,44.2783,24969.0
2020-04-28 12:45:00,46.71,46.71,46.41,46.46,24486.0,44.2972,44.2972,44.0127,44.0602,24486.0
2020-04-28 12:50:00,46.45,46.66,46.42,46.63,36474.0,44.0507,44.2498,44.0222,44.2214,36474.0
2020-04-28 12:55:00,46.69,47.14,46.68,47.05,20062.0,44.2783,44.705,44.2688,44.6197,20062.0
2020-04-28 13:00:00,47.03,47.22,46.95,47.12,65417.0,44.6007,44.7809,44.5248,44.6861,65417.0
2020-04-28 13:05:00,47.17,47.29,47.09,47.12,33339.0,44.7335,44.8473,44.6576,44.6861,33339.0
2020-04-28 13:10:00,47.12,47.29,47.03,47.28,32689.0,44.6861,44.8473,44.6007,44.8378,32689.0
2020-04-28 13:15:00,47.25,47.44,47.19,47.34,52269.0,44.8093,44.9895,44.7524,44.8947,52269.0
2020-04-28 13:20:00,47.37,47.62,47.36,47.53,57999.0,44.9231,45.1602,44.9137,45.0749,57999.0
2020-04-28 13:25:00,47.51,47.58,47.43,47.49,36633.0,45.0559,45.1223,44.98,45.0369,36633.0
2020-04-28 13:30:00,47.44,47.63,47.41,47.55,37437.0,44.9895,45.1697,44.9611,45.0939,37437.0
2020-04-28 13:35:00,47.57,47.62,47.48,47.55,21393.0,45.1128,45.1602,45.0275,45.0939,21393.0
2020-04-28 13:40:00,47.56,47.61,47.41,47.61,32479.0,45.1033,45.1508,44.9611,45.1508,32479.0
2020-04-28 13:45:00,47.61,47.62,47.28,47.28,45801.0,45.1508,45.1602,44.8378,44.8378,45801.0
2020-04-28 13:50:00,47.29,47.37,47.2,47.24,24717.0,44.8473,44.9231,44.7619,44.7999,24717.0
2020-04-28 13:55:00,47.25,47.26,46.97,46.98,34737.0,44.8093,44.8188,44.5438,44.5533,34737.0
2020-04-28 14:00:00,46.98,47.05,46.89,46.96,68709.0,44.5533,44.6197,44.4679,44.5343,68709.0
2020-04-28 14:05:00,46.97,47.09,46.92,46.99,55603.0,44.5438,44.6576,44.4964,44.5628,55603.0
2020-04-28 14:10:00,47.0,47.09,46.98,47.04,41833.0,44.5723,44.6576,44.5533,44.6102,41833.0
2020-04-28 14:15:00,47.06,47.07,46.92,46.95,57994.0,44.6292,44.6386,44.4964,44.5248,57994.0
2020-04-28 14:20:00,46.93,47.02,46.88,47.0,24232.0,44.5059,44.5912,44.4585,44.5723,24232.0
2020-04-28 14:25:00,47.0,47.03,46.94,46.97,29766.0,44.5723,44.6007,44.5154,44.5438,29766.0
2020-04-28 14:30:00,46.96,47.06,46.92,46.92,60535.0,44.5343,44.6292,44.4964,44.4964,60535.0
2020-04-28 14:35:00,46.93,47.13,46.89,47.03,44209.0,44.5059,44.6955,44.4679,44.6007,44209.0
2020-04-28 14:40:00,47.01,47.1,47.01,47.04,20296.0,44.5817,44.6671,44.5817,44.6102,20296.0
2020-04-28 14:45:00,47.02,47.09,46.99,47.03,23157.0,44.5912,44.6576,44.5628,44.6007,23157.0
2020-04-28 14:50:00,47.05,47.11,47.02,47.03,24017.0,44.6197,44.6766,44.5912,44.6007,24017.0
2020-04-28 14:55:00,47.04,47.26,47.03,47.23,74899.0,44.6102,44.8188,44.6007,44.7904,74899.0
2020-04-28 15:00:00,47.24,47.29,47.14,47.19,38836.0,44.7999,44.8473,44.705,44.7524,38836.0
2020-04-28 15:05:00,47.23,47.26,47.15,47.18,43832.0,44.7904,44.8188,44.7145,44.743,43832.0
2020-04-28 15:10:00,47.18,47.21,47.06,47.12,33965.0,44.743,44.7714,44.6292,44.6861,33965.0
2020-04-28 15:15:00,47.09,47.12,46.97,47.04,70740.0,44.6576,44.6861,44.5438,44.6102,70740.0
2020-04-28 15:20:00,47.04,47.04,46.84,46.99,73867.0,44.6102,44.6102,44.4205,44.5628,73867.0
2020-04-28 15:25:00,47.01,47.16,47.0,47.15,67346.0,44.5817,44.724,44.5723,44.7145,67346.0
2020-04-28 15:30:00,47.13,47.17,47.01,47.02,47384.0,44.6955,44.7335,44.5817,44.5912,47384.0
2020-04-28 15:35:00,47.02,47.08,46.96,47.06,55474.0,44.5912,44.6481,44.5343,44.6292,55474.0
2020-04-28 15:40:00,47.05,47.06,46.85,46.91,97532.0,44.6197,44.6292,44.43,44.4869,97532.0
2020-04-28 15:45:00,46.9,47.01,46.81,46.85,129877.0,44.4774,44.5817,44.3921,44.43,129877.0
2020-04-28 15:50:00,46.89,47.02,46.82,46.86,213811.0,44.4679,44.5912,44.4016,44.4395,213811.0
2020-04-28 15:55:00,46.86,47.02,46.77,46.87,542062.0,44.4395,44.5912,44.3541,44.449,542062.0
2020-04-29 09:30:00,47.1,49.13,47.1,48.98,263168.0,44.6671,46.5922,44.6671,46.45,263168.0
2020-04-29 09:35:00,48.98,49.05,48.25,48.31,93521.0,46.45,46.5164,45.7577,45.8146,93521.0
2020-04-29 09:40:00,48.32,48.34,47.96,48.29,88121.0,45.8241,45.843,45.4827,45.7956,88121.0
2020-04-29 09:45:00,48.29,48.76,48.24,48.64,54319.0,45.7956,46.2413,45.7482,46.1275,54319.0
2020-04-29 09:50:00,48.65,48.81,48.56,48.59,65278.0,46.137,46.2888,46.0517,46.0801,65278.0
2020-04-29 09:55:00,48.58,48.7,48.4,48.58,86660.0,46.0706,46.1844,45.8999,46.0706,86660.0
2020-04-29 10:00:00,48.58,48.79,48.41,48.71,117064.0,46.0706,46.2698,45.9094,46.1939,117064.0
2020-04-29 10:05:00,48.71,48.72,48.31,48.37,104779.0,46.1939,46.2034,45.8146,45.8715,104779.0
2020-04-29 10:10:00,48.37,48.5,48.12,48.13,62771.0,45.8715,45.9948,45.6344,45.6439,62771.0
2020-04-29 10:15:00,48.15,48.32,48.1,48.13,87420.0,45.6629,45.8241,45.6154,45.6439,87420.0
2020-04-29 10:20:00,48.11,48.3,48.09,48.2,78747.0,45.6249,45.8051,45.606,45.7103,78747.0
2020-04-29 10:25:00,48.19,48.22,47.9,48.02,68220.0,45.7008,45.7292,45.4258,45.5396,68220.0
2020-04-29 10:30:00,48.03,48.28,47.93,48.26,66386.0,45.5491,45.7861,45.4542,45.7672,66386.0
2020-04-29 10:35:00,48.26,48.42,48.09,48.23,29762.0,45.7672,45.9189,45.606,45.7387,29762.0
2020-04-29 10:40:00,48.22,48.39,48.2,48.37,31459.0,45.7292,45.8905,45.7103,45.8715,31459.0
2020-04-29 10:45:00,48.37,48.47,48.27,48.43,59193.0,45.8715,45.9663,45.7767,45.9284,59193.0
2020-04-29 10:50:00,48.44,48.55,48.36,48.41,38840.0,45.9379,46.0422,45.862,45.9094,38840.0
2020-04-29 10:55:00,48.42,48.48,48.37,48.41,26627.0,45.9189,45.9758,45.8715,45.9094,26627.0
2020-04-29 11:00:00,48.42,48.58,48.36,48.53,42120.0,45.9189,46.0706,45.862,46.0232,42120.0
2020-04-29 11:05:00,48.53,48.64,48.38,48.49,56882.0,46.0232,46.1275,45.881,45.9853,56882.0
2020-04-29 11:10:00,48.49,48.54,48.31,48.32,33530.0,45.9853,46.0327,45.8146,45.8241,33530.0
2020-04-29 11:15:00,48.33,48.53,48.33,48.51,33950.0,45.8336,46.0232,45.8336,46.0043,33950.0
2020-04-29 11:20:00,48.5,48.55,48.42,48.48,47145.0,45.9948,46.0422,45.9189,45.9758,47145.0
2020-04-29 11:25:00,48.48,48.56,48.45,48.51,55472.0,45.9758,46.0517,45.9474,46.0043,55472.0
2020-04-29 11:30:00,48.5,48.51,48.32,48.48,32958.0,45.9948,46.0043,45.8241,45.9758,32958.0
2020-04-29 11:35:00,48.48,48.55,48.41,48.43,44774.0,45.9758,46.0422,45.9094,45.9284,44774.0
2020-04-29 11:40:00,48.44,48.49,48.31,48.31,36391.0,45.9379,45.9853,45.8146,45.8146,36391.0
2020-04-29 11:45:00,48.31,48.45,48.21,48.25,42799.0,45.8146,45.9474,45.7198,45.7577,42799.0
2020-04-29 11:50:00,48.25,48.39,48.22,48.31,47572.0,45.7577,45.8905,45.7292,45.8146,47572.0
2020-04-29 11:55:00,48.3,48.3,48.17,48.21,30231.0,45.8051,45.8051,45.6818,45.7198,30231.0
2020-04-29 12:00:00,48.23,48.4,48.23,48.39,47829.0,45.7387,45.8999,45.7387,45.8905,47829.0
2020-04-29 12:05:00,48.38,48.42,48.31,48.31,57120.0,45.881,45.9189,45.8146,45.8146,57120.0
2020-04-29 12:10:00,48.32,48.42,48.25,48.42,34767.0,45.8241,45.9189,45.7577,45.9189,34767.0
2020-04-29 12:15:00,48.45,48.52,48.36,48.42,45968.0,45.9474,46.0137,45.862,45.9189,45968.0
2020-04-29 12:20:00,48.43,48.47,48.35,48.44,22815.0,45.9284,45.9663,45.8525,45.9379,22815.0
2020-04-29 12:25:00,48.42,48.51,48.4,48.48,28886.0,45.9189,46.0043,45.8999,45.9758,28886.0
2020-04-29 12:30:00,48.5,48.67,48.47,48.58,31296.0,45.9948,46.156,45.9663,46.0706,31296.0
2020-04-29 12:35:00,48.58,48.67,48.53,48.66,23885.0,46.0706,46.156,46.0232,46.1465,23885.0
2020-04-29 12:40:00,48.66,48.81,48.65,48.73,23948.0,46.1465,46.2888,46.137,46.2129,23948.0
2020-04-29 12:45:00,48.73,48.84,48.71,48.8,20814.0,46.2129,46.3172,46.1939,46.2793,20814.0
2020-04-29 12:50:00,48.8,48.91,48.76,48.84,40812.0,46.2793,46.3836,46.2413,46.3172,40812.0
2020-04-29 12:55:00,48.83,48.88,48.59,48.61,18386.0,46.3077,46.3552,46.0801,46.0991,18386.0
2020-04-29 13:00:00,48.63,48.67,48.52,48.61,32443.0,46.1181,46.156,46.0137,46.0991,32443.0
2020-04-29 13:05:00,48.63,48.66,48.48,48.58,24819.0,46.1181,46.1465,45.9758,46.0706,24819.0
2020-04-29 13:10:00,48.57,48.58,48.47,48.57,14522.0,46.0612,46.0706,45.9663,46.0612,14522.0
2020-04-29 13:15:00,48.58,48.58,48.46,48.51,23469.0,46.0706,46.0706,45.9568,46.0043,23469.0
2020-04-29 13:20:00,48.5,48.64,48.43,48.45,38364.0,45.9948,46.1275,45.9284,45.9474,38364.0
2020-04-29 13:25:00,48.46,48.56,48.38,48.38,19603.0,45.9568,46.0517,45.881,45.881,19603.0
2020-04-29 13:30:00,48.38,48.46,48.28,48.29,25721.0,45.881,45.9568,45.7861,45.7956,25721.0
2020-04-29 13:35:00,48.29,48.33,48.09,48.12,37862.0,45.7956,45.8336,45.606,45.6344,37862.0
2020-04-29 13:40:00,48.13,48.2,48.06,48.1,29783.0,45.6439,45.7103,45.5775,45.6154,29783.0
2020-04-29 13:45:00,48.12,48.19,48.05,48.05,42882.0,45.6344,45.7008,45.568,45.568,42882.0
2020-04-29 13:50:00,48.04,48.14,48.0,48.01,32502.0,45.5585,45.6534,45.5206,45.5301,32502.0
2020-04-29 13:55:00,47.99,48.1,47.71,47.82,29107.0,45.5111,45.6154,45.2456,45.3499,29107.0
2020-04-29 14:00:00,47.78,48.0,47.76,47.86,38193.0,45.312,45.5206,45.293,45.3878,38193.0
2020-04-29 14:05:00,47.84,47.89,47.79,47.81,39019.0,45.3689,45.4163,45.3215,45.3404,39019.0
2020-04-29 14:10:00,47.83,48.02,47.83,48.02,53029.0,45.3594,45.5396,45.3594,45.5396,53029.0
2020-04-29 14:15:00,48.01,48.18,47.97,48.15,107741.0,45.5301,45.6913,45.4922,45.6629,107741.0
2020-04-29 14:20:00,48.15,48.21,48.07,48.17,32909.0,45.6629,45.7198,45.587,45.6818,32909.0
2020-04-29 14:25:00,48.17,48.27,48.15,48.2,29713.0,45.6818,45.7767,45.6629,45.7103,29713.0
2020-04-29 14:30:00,48.2,48.31,48.11,48.17,50679.0,45.7103,45.8146,45.6249,45.6818,50679.0
2020-04-29 14:35:00,48.18,48.39,48.14,48.38,52971.0,45.6913,45.8905,45.6534,45.881,52971.0
2020-04-29 14:40:00,48.39,48.42,48.33,48.4,25304.0,45.8905,45.9189,45.8336,45.8999,25304.0
2020-04-29 14:45:00,48.41,48.42,48.28,48.3,23869.0,45.9094,45.9189,45.7861,45.8051,23869.0
2020-04-29 14:50:00,48.31,48.39,48.22,48.22,25354.0,45.8146,45.8905,45.7292,45.7292,25354.0
2020-04-29 14:55:00,48.21,48.47,48.19,48.43,24541.0,45.7198,45.9663,45.7008,45.9284,24541.0
2020-04-29 15:00:00,48.43,48.54,48.39,48.51,55332.0,45.9284,46.0327,45.8905,46.0043,55332.0
2020-04-29 15:05:00,48.52,48.59,48.45,48.48,49624.0,46.0137,46.0801,45.9474,45.9758,49624.0
2020-04-29 15:10:00,48.48,48.64,48.47,48.61,43448.0,45.9758,46.1275,45.9663,46.0991,43448.0
2020-04-29 15:15:00,48.61,48.64,48.37,48.47,71533.0,46.0991,46.1275,45.8715,45.9663,71533.0
2020-04-29 15:20:00,48.47,48.6,48.47,48.57,38473.0,45.9663,46.0896,45.9663,46.0612,38473.0
2020-04-29 15:25:00,48.57,48.62,48.51,48.58,60137.0,46.0612,46.1086,46.0043,46.0706,60137.0
2020-04-29 15:30:00,48.58,48.6,48.47,48.59,54913.0,46.0706,46.0896,45.9663,46.0801,54913.0
2020-04-29 15:35:00,48.59,48.6,48.45,48.49,90667.0,46.0801,46.0896,45.9474,45.9853,90667.0
2020-04-29 15:40:00,48.48,48.53,48.43,48.46,84301.0,45.9758,46.0232,45.9284,45.9568,84301.0
2020-04-29 15:45:00,48.46,48.51,48.42,48.5,92366.0,45.9568,46.0043,45.9189,45.9948,92366.0
2020-04-29 15:50:00,48.51,48.58,48.46,48.47,167720.0,46.0043,46.0706,45.9568,45.9663,167720.0
2020-04-29 15:55:00,48.46,48.62,48.41,48.55,318826.0,45.9568,46.1086,45.9094,46.0422,318826.0
2020-04-30 09:30:00,47.27,47.62,46.87,47.4,158336.0,44.8283,45.1602,44.449,44.9516,158336.0
2020-04-30 09:35:00,47.43,47.61,47.37,47.49,81861.0,44.98,45.1508,44.9231,45.0369,81861.0
2020-04-30 09:40:00,47.47,47.58,46.97,47.06,90532.0,45.018,45.1223,44.5438,44.6292,90532.0
2020-04-30 09:45:00,47.03,47.3,46.99,47.19,51317.0,44.6007,44.8568,44.5628,44.7524,51317.0
2020-04-30 09:50:00,47.18,47.19,46.83,46.89,82846.0,44.743,44.7524,44.411,44.4679,82846.0
2020-04-30 09:55:00,46.88,47.26,46.85,47.15,77111.0,44.4585,44.8188,44.43,44.7145,77111.0
2020-04-30 10:00:00,47.16,47.6,47.15,47.22,63865.0,44.724,45.1413,44.7145,44.7809,63865.0
2020-04-30 10:05:00,47.2,47.52,47.13,47.49,30281.0,44.7619,45.0654,44.6955,45.0369,30281.0
2020-04-30 10:10:00,47.5,47.61,47.32,47.38,24662.0,45.0464,45.1508,44.8757,44.9326,24662.0
2020-04-30 10:15:00,47.37,47.47,47.28,47.38,30146.0,44.9231,45.018,44.8378,44.9326,30146.0
2020-04-30 10:20:00,47.38,47.54,47.29,47.45,89501.0,44.9326,45.0844,44.8473,44.999,89501.0
2020-04-30 10:25:00,47.47,47.66,47.44,47.66,19040.0,45.018,45.1982,44.9895,45.1982,19040.0
2020-04-30 10:30:00,47.65,47.75,47.57,47.63,24266.0,45.1887,45.2835,45.1128,45.1697,24266.0
2020-04-30 10:35:00,47.63,47.63,47.47,47.47,31707.0,45.1697,45.1697,45.018,45.018,31707.0
2020-04-30 10:40:00,47.47,47.54,47.16,47.21,40239.0,45.018,45.0844,44.724,44.7714,40239.0
2020-04-30 10:45:00,47.22,47.47,47.22,47.39,84679.0,44.7809,45.018,44.7809,44.9421,84679.0
2020-04-30 10:50:00,47.37,47.51,47.27,47.49,62091.0,44.9231,45.0559,44.8283,45.0369,62091.0
2020-04-30 10:55:00,47.47,47.47,47.28,47.3,99097.0,45.018,45.018,44.8378,44.8568,99097.0
2020-04-30 11:00:00,47.32,47.42,47.09,47.12,41394.0,44.8757,44.9706,44.6576,44.6861,41394.0
2020-04-30 11:05:00,47.12,47.14,47.03,47.12,26913.0,44.6861,44.705,44.6007,44.6861,26913.0
2020-04-30 11:10:00,47.11,47.19,47.03,47.08,29861.0,44.6766,44.7524,44.6007,44.6481,29861.0
2020-04-30 11:15:00,47.1,47.19,47.1,47.13,59649.0,44.6671,44.7524,44.6671,44.6955,59649.0
2020-04-30 11:20:00,47.12,47.27,47.12,47.25,29468.0,44.6861,44.8283,44.6861,44.8093,29468.0
2020-04-30 11:25:00,47.25,47.3,47.19,47.19,17216.0,44.8093,44.8568,44.7524,44.7524,17216.0
2020-04-30 11:30:00,47.18,47.28,47.17,47.22,14343.0,44.743,44.8378,44.7335,44.7809,14343.0
2020-04-30 11:35:00,47.17,47.28,47.13,47.28,26045.0,44.7335,44.8378,44.6955,44.8378,26045.0
2020-04-30 11:40:00,47.29,47.3,47.17,47.18,10029.0,44.8473,44.8568,44.7335,44.743,10029.0
2020-04-30 11:45:00,47.18,47.21,47.09,47.14,59726.0,44.743,44.7714,44.6576,44.705,59726.0
2020-04-30 11:50:00,47.13,47.17,47.1,47.1,29259.0,44.6955,44.7335,44.6671,44.6671,29259.0
2020-04-30 11:55:00,47.1,47.31,47.1,47.15,84180.0,44.6671,44.8662,44.6671,44.7145,84180.0
2020-04-30 12:00:00,47.13,47.15,46.97,46.99,78089.0,44.6955,44.7145,44.5438,44.5628,78089.0
2020-04-30 12:05:00,46.97,47.2,46.91,47.08,113287.0,44.5438,44.7619,44.4869,44.6481,113287.0
2020-04-30 12:10:00,47.07,47.07,46.93,47.04,30066.0,44.6386,44.6386,44.5059,44.6102,30066.0
2020-04-30 12:15:00,47.04,47.27,47.02,47.12,56556.0,44.6102,44.8283,44.5912,44.6861,56556.0
2020-04-30 12:20:00,47.13,47.19,47.02,47.17,16664.0,44.6955,44.7524,44.5912,44.7335,16664.0
2020-04-30 12:25:00,47.17,47.17,47.11,47.17,16684.0,44.7335,44.7335,44.6766,44.7335,16684.0
2020-04-30 12:30:00,47.18,47.18,46.99,47.1,75390.0,44.743,44.743,44.5628,44.6671,75390.0
2020-04-30 12:35:00,47.1,47.3,47.1,47.22,25665.0,44.6671,44.8568,44.6671,44.7809,25665.0
2020-04-30 12:40:00,47.21,47.37,47.19,47.25,13156.0,44.7714,44.9231,44.7524,44.8093,13156.0
2020-04-30 12:45:00,47.22,47.34,47.17,47.32,15410.0,44.7809,44.8947,44.7335,44.8757,15410.0
2020-04-30 12:50:00,47.3,47.4,47.3,47.4,26813.0,44.8568,44.9516,44.8568,44.9516,26813.0
2020-04-30 12:55:00,47.38,47.44,47.3,47.31,13795.0,44.9326,44.9895,44.8568,44.8662,13795.0
2020-04-30 13:00:00,47.29,47.33,47.21,47.21,34099.0,44.8473,44.8852,44.7714,44.7714,34099.0
2020-04-30 13:05:00,47.2,47.33,47.13,47.26,65549.0,44.7619,44.8852,44.6955,44.8188,65549.0
2020-04-30 13:10:00,47.25,47.58,47.17,47.58,59096.0,44.8093,45.1223,44.7335,45.1223,59096.0
2020-04-30 13:15:00,47.55,47.58,47.38,47.58,128265.0,45.0939,45.1223,44.9326,45.1223,128265.0
2020-04-30 13:20:00,47.6,47.61,47.47,47.48,28325.0,45.1413,45.1508,45.018,45.0275,28325.0
2020-04-30 13:25:00,47.48,47.49,47.35,47.36,18380.0,45.0275,45.0369,44.9042,44.9137,18380.0
2020-04-30 13:30:00,47.35,47.35,47.13,47.15,22932.0,44.9042,44.9042,44.6955,44.7145,22932.0
2020-04-30 13:35:00,47.15,47.22,47.02,47.03,32073.0,44.7145,44.7809,44.5912,44.6007,32073.0
2020-04-30 13:40:00,47.03,47.03,46.87,46.88,47862.0,44.6007,44.6007,44.449,44.4585,47862.0
2020-04-30 13:45:00,46.88,46.9,46.74,46.83,31723.0,44.4585,44.4774,44.3257,44.411,31723.0
2020-04-30 13:50:00,46.82,46.95,46.79,46.88,43466.0,44.4016,44.5248,44.3731,44.4585,43466.0
2020-04-30 13:55:00,46.89,46.9,46.65,46.65,37645.0,44.4679,44.4774,44.2403,44.2403,37645.0
2020-04-30 14:00:00,46.66,46.77,46.56,46.68,27067.0,44.2498,44.3541,44.155,44.2688,27067.0
2020-04-30 14:05:00,46.68,46.71,46.58,46.62,13126.0,44.2688,44.2972,44.174,44.2119,13126.0
2020-04-30 14:10:00,46.62,46.68,46.58,46.65,29657.0,44.2119,44.2688,44.174,44.2403,29657.0
2020-04-30 14:15:00,46.63,46.7,46.61,46.66,35837.0,44.2214,44.2878,44.2024,44.2498,35837.0
2020-04-30 14:20:00,46.66,46.82,46.64,46.8,23037.0,44.2498,44.4016,44.2309,44.3826,23037.0
2020-04-30 14:25:00,46.8,46.8,46.7,46.76,53132.0,44.3826,44.3826,44.2878,44.3447,53132.0
2020-04-30 14:30:00,46.75,46.99,46.75,46.91,44469.0,44.3352,44.5628,44.3352,44.4869,44469.0
2020-04-30 14:35:00,46.9,46.9,46.71,46.77,24379.0,44.4774,44.4774,44.2972,44.3541,24379.0
2020-04-30 14:40:00,46.76,46.88,46.73,46.88,59093.0,44.3447,44.4585,44.3162,44.4585,59093.0
2020-04-30 14:45:00,46.91,47.01,46.86,46.94,81223.0,44.4869,44.5817,44.4395,44.5154,81223.0
2020-04-30 14:50:00,46.95,46.96,46.64,46.7,67535.0,44.5248,44.5343,44.2309,44.2878,67535.0
2020-04-30 14:55:00,46.69,46.73,46.62,46.73,11699.0,44.2783,44.3162,44.2119,44.3162,11699.0
2020-04-30 15:00:00,46.72,46.75,46.62,46.65,15619.0,44.3067,44.3352,44.2119,44.2403,15619.0
2020-04-30 15:05:00,46.64,46.92,46.63,46.86,94049.0,44.2309,44.4964,44.2214,44.4395,94049.0
2020-04-30 15:10:00,46.83,46.88,46.81,46.88,24300.0,44.411,44.4585,44.3921,44.4585,24300.0
2020-04-30 15:15:00,46.86,47.0,46.85,46.9,46894.0,44.4395,44.5723,44.43,44.4774,46894.0
2020-04-30 15:20:00,46.9,47.02,46.83,46.96,32858.0,44.4774,44.5912,44.411,44.5343,32858.0
2020-04-30 15:25:00,46.97,46.99,46.93,46.97,25634.0,44.5438,44.5628,44.5059,44.5438,25634.0
2020-04-30 15:30:00,46.97,47.0,46.93,46.95,36949.0,44.5438,44.5723,44.5059,44.5248,36949.0
2020-04-30 15:35:00,46.96,47.02,46.92,46.96,62334.0,44.5343,44.5912,44.4964,44.5343,62334.0
2020-04-30 15:40:00,46.96,47.01,46.88,46.98,60300.0,44.5343,44.5817,44.4585,44.5533,60300.0
2020-04-30 15:45:00,46.99,47.11,46.98,47.03,63740.0,44.5628,44.6766,44.5533,44.6007,63740.0
2020-04-30 15:50:00,47.02,47.28,46.91,47.26,169094.0,44.5912,44.8378,44.4869,44.8188,169094.0
2020-04-30 15:55:00,47.26,47.31,47.19,47.27,449946.0,44.8188,44.8662,44.7524,44.8283,449946.0
2020-05-01 09:30:00,45.84,46.32,45.43,46.22,71760.0,43.4722,43.9274,43.0834,43.8326,71760.0
2020-05-01 09:35:00,46.24,46.3,45.95,46.17,20988.0,43.8515,43.9084,43.5765,43.7851,20988.0
2020-05-01 09:40:00,46.19,46.24,46.05,46.12,20942.0,43.8041,43.8515,43.6713,43.7377,20942.0
2020-05-01 09:45:00,46.1,46.25,45.98,46.0,45870.0,43.7187,43.861,43.6049,43.6239,45870.0
2020-05-01 09:50:00,45.99,46.05,45.81,45.83,28785.0,43.6144,43.6713,43.4437,43.4627,28785.0
2020-05-01 09:55:00,45.85,46.01,45.81,45.9,16726.0,43.4817,43.6334,43.4437,43.5291,16726.0
2020-05-01 10:00:00,45.95,46.02,45.83,45.89,37856.0,43.5765,43.6429,43.4627,43.5196,37856.0
2020-05-01 10:05:00,45.86,46.07,45.86,45.95,23208.0,43.4911,43.6903,43.4911,43.5765,23208.0
2020-05-01 10:10:00,45.93,45.93,45.62,45.82,60384.0,43.5575,43.5575,43.2635,43.4532,60384.0
2020-05-01 10:15:00,45.84,46.02,45.84,45.97,50430.0,43.4722,43.6429,43.4722,43.5955,50430.0
2020-05-01 10:20:00,45.96,46.02,45.93,46.02,118199.0,43.586,43.6429,43.5575,43.6429,118199.0
2020-05-01 10:25:00,46.04,46.08,45.96,46.02,63441.0,43.6618,43.6998,43.586,43.6429,63441.0
2020-05-01 10:30:00,46.02,46.06,45.96,46.02,71720.0,43.6429,43.6808,43.586,43.6429,71720.0
2020-05-01 10:35:00,46.03,46.13,46.01,46.06,54037.0,43.6524,43.7472,43.6334,43.6808,54037.0
2020-05-01 10:40:00,46.05,46.09,45.97,45.98,31352.0,43.6713,43.7093,43.5955,43.6049,31352.0
2020-05-01 10:45:00,45.98,46.1,45.97,46.03,57331.0,43.6049,43.7187,43.5955,43.6524,57331.0
2020-05-01 10:50:00,46.02,46.04,45.82,46.01,100964.0,43.6429,43.6618,43.4532,43.6334,100964.0
2020-05-01 10:55:00,46.0,46.12,45.97,45.99,76063.0,43.6239,43.7377,43.5955,43.6144,76063.0
2020-05-01 11:00:00,45.99,46.04,45.95,46.0,43745.0,43.6144,43.6618,43.5765,43.6239,43745.0
2020-05-01 11:05:00,46.0,46.04,45.97,46.03,19425.0,43.6239,43.6618,43.5955,43.6524,19425.0
2020-05-01 11:10:00,46.03,46.05,45.92,46.03,59250.0,43.6524,43.6713,43.548,43.6524,59250.0
2020-05-01 11:15:00,46.02,46.12,45.98,46.01,18253.0,43.6429,43.7377,43.6049,43.6334,18253.0
2020-05-01 11:20:00,46.02,46.13,46.02,46.06,24941.0,43.6429,43.7472,43.6429,43.6808,24941.0
2020-05-01 11:25:00,46.06,46.19,45.99,46.18,34567.0,43.6808,43.8041,43.6144,43.7946,34567.0
2020-05-01 11:30:00,46.17,46.25,46.06,46.06,33083.0,43.7851,43.861,43.6808,43.6808,33083.0
2020-05-01 11:35:00,46.05,46.12,46.03,46.07,17278.0,43.6713,43.7377,43.6524,43.6903,17278.0
2020-05-01 11:40:00,46.08,46.09,45.93,45.99,71822.0,43.6998,43.7093,43.5575,43.6144,71822.0
2020-05-01 11:45:00,45.99,46.0,45.69,45.71,75313.0,43.6144,43.6239,43.3299,43.3489,75313.0
2020-05-01 11:50:00,45.7,45.7,45.57,45.68,35322.0,43.3394,43.3394,43.2161,43.3204,35322.0
2020-05-01 11:55:00,45.71,46.01,45.67,46.0,150619.0,43.3489,43.6334,43.311,43.6239,150619.0
2020-05-01 12:00:00,45.99,46.02,45.82,45.92,32315.0,43.6144,43.6429,43.4532,43.548,32315.0
2020-05-01 12:05:00,45.92,45.99,45.89,45.95,32252.0,43.548,43.6144,43.5196,43.5765,32252.0
2020-05-01 12:10:00,45.96,46.1,45.89,46.01,31483.0,43.586,43.7187,43.5196,43.6334,31483.0
2020-05-01 12:15:00,46.02,46.05,45.93,45.96,15761.0,43.6429,43.6713,43.5575,43.586,15761.0
2020-05-01 12:20:00,45.97,46.08,45.96,46.02,19778.0,43.5955,43.6998,43.586,43.6429,19778.0
2020-05-01 12:25:00,46.03,46.08,45.93,45.93,14583.0,43.6524,43.6998,43.5575,43.5575,14583.0
2020-05-01 12:30:00,45.93,46.05,45.9,46.05,27502.0,43.5575,43.6713,43.5291,43.6713,27502.0
2020-05-01 12:35:00,46.02,46.02,45.97,45.98,11859.0,43.6429,43.6429,43.5955,43.6049,11859.0
2020-05-01 12:40:00,45.98,46.03,45.91,45.99,45163.0,43.6049,43.6524,43.5386,43.6144,45163.0
2020-05-01 12:45:00,46.0,46.08,46.0,46.03,9301.0,43.6239,43.6998,43.6239,43.6524,9301.0
2020-05-01 12:50:00,46.03,46.05,45.97,45.99,10515.0,43.6524,43.6713,43.5955,43.6144,10515.0
2020-05-01 12:55:00,45.98,46.05,45.96,46.01,13444.0,43.6049,43.6713,43.586,43.6334,13444.0
2020-05-01 13:00:00,46.02,46.13,46.01,46.1,14121.0,43.6429,43.7472,43.6334,43.7187,14121.0
2020-05-01 13:05:00,46.1,46.1,45.98,46.01,7691.0,43.7187,43.7187,43.6049,43.6334,7691.0
2020-05-01 13:10:00,46.01,46.05,46.0,46.0,6940.0,43.6334,43.6713,43.6239,43.6239,6940.0
2020-05-01 13:15:00,46.01,46.02,45.91,45.92,37932.0,43.6334,43.6429,43.5386,43.548,37932.0
2020-05-01 13:20:00,45.93,46.11,45.93,46.01,48593.0,43.5575,43.7282,43.5575,43.6334,48593.0
2020-05-01 13:25:00,46.01,46.11,46.01,46.08,15634.0,43.6334,43.7282,43.6334,43.6998,15634.0
2020-05-01 13:30:00,46.07,46.16,46.07,46.12,21281.0,43.6903,43.7756,43.6903,43.7377,21281.0
2020-05-01 13:35:00,46.11,46.14,46.07,46.1,15853.0,43.7282,43.7567,43.6903,43.7187,15853.0
2020-05-01 13:40:00,46.11,46.17,46.03,46.07,17195.0,43.7282,43.7851,43.6524,43.6903,17195.0
2020-05-01 13:45:00,46.07,46.08,45.95,46.04,26881.0,43.6903,43.6998,43.5765,43.6618,26881.0
2020-05-01 13:50:00,46.05,46.17,46.04,46.16,35911.0,43.6713,43.7851,43.6618,43.7756,35911.0
2020-05-01 13:55:00,46.16,46.34,46.14,46.3,66667.0,43.7756,43.9464,43.7567,43.9084,66667.0
2020-05-01 14:00:00,46.31,46.48,46.3,46.41,55069.0,43.9179,44.0791,43.9084,44.0127,55069.0
2020-05-01 14:05:00,46.42,46.49,46.34,46.36,31582.0,44.0222,44.0886,43.9464,43.9653,31582.0
2020-05-01 14:10:00,46.36,46.38,46.21,46.23,22790.0,43.9653,43.9843,43.8231,43.842,22790.0
2020-05-01 14:15:00,46.23,46.32,46.2,46.32,68313.0,43.842,43.9274,43.8136,43.9274,68313.0
2020-05-01 14:20:00,46.32,46.44,46.32,46.41,21850.0,43.9274,44.0412,43.9274,44.0127,21850.0
2020-05-01 14:25:00,46.4,46.42,46.33,46.4,35456.0,44.0033,44.0222,43.9369,44.0033,35456.0
2020-05-01 14:30:00,46.39,46.41,46.33,46.34,31523.0,43.9938,44.0127,43.9369,43.9464,31523.0
2020-05-01 14:35:00,46.34,46.37,46.29,46.34,31026.0,43.9464,43.9748,43.8989,43.9464,31026.0
2020-05-01 14:40:00,46.34,46.36,46.26,46.3,26961.0,43.9464,43.9653,43.8705,43.9084,26961.0
2020-05-01 14:45:00,46.29,46.32,46.22,46.23,76771.0,43.8989,43.9274,43.8326,43.842,76771.0
2020-05-01 14:50:00,46.23,46.24,46.13,46.18,32246.0,43.842,43.8515,43.7472,43.7946,32246.0
2020-05-01 14:55:00,46.18,46.23,46.12,46.13,21828.0,43.7946,43.842,43.7377,43.7472,21828.0
2020-05-01 15:00:00,46.12,46.2,45.98,46.01,33239.0,43.7377,43.8136,43.6049,43.6334,33239.0
2020-05-01 15:05:00,46.0,46.1,45.97,46.07,32761.0,43.6239,43.7187,43.5955,43.6903,32761.0
2020-05-01 15:10:00,46.07,46.16,46.03,46.13,29172.0,43.6903,43.7756,43.6524,43.7472,29172.0
2020-05-01 15:15:00,46.13,46.22,46.06,46.21,71705.0,43.7472,43.8326,43.6808,43.8231,71705.0
2020-05-01 15:20:00,46.21,46.22,46.17,46.21,42835.0,43.8231,43.8326,43.7851,43.8231,42835.0
2020-05-01 15:25:00,46.2,46.28,46.15,46.27,57178.0,43.8136,43.8895,43.7662,43.88,57178.0
2020-05-01 15:30:00,46.27,46.4,46.27,46.33,56493.0,43.88,44.0033,43.88,43.9369,56493.0
2020-05-01 15:35:00,46.34,46.43,46.31,46.41,76955.0,43.9464,44.0317,43.9179,44.0127,76955.0
2020-05-01 15:40:00,46.41,46.51,46.35,46.37,129003.0,44.0127,44.1076,43.9558,43.9748,129003.0
2020-05-01 15:45:00,46.37,46.47,46.26,46.43,48584.0,43.9748,44.0696,43.8705,44.0317,48584.0
2020-05-01 15:50:00,46.41,46.41,46.13,46.35,122997.0,44.0127,44.0127,43.7472,43.9558,122997.0
2020-05-01 15:55:00,46.36,46.62,46.32,46.57,208516.0,43.9653,44.2119,43.9274,44.1645,208516.0
2020-05-04 09:30:00,45.82,45.93,45.46,45.53,78446.0,43.4532,43.5575,43.1118,43.1782,78446.0
2020-05-04 09:35:00,45.51,45.65,45.37,45.6,68033.0,43.1592,43.292,43.0265,43.2446,68033.0
2020-05-04 09:40:00,45.64,45.87,45.54,45.82,52864.0,43.2825,43.5006,43.1877,43.4532,52864.0
2020-05-04 09:45:00,45.82,46.06,45.79,45.94,63961.0,43.4532,43.6808,43.4248,43.567,63961.0
2020-05-04 09:50:00,45.91,46.04,45.85,45.91,24488.0,43.5386,43.6618,43.4817,43.5386,24488.0
2020-05-04 09:55:00,45.89,45.89,45.69,45.78,27493.0,43.5196,43.5196,43.3299,43.4153,27493.0
2020-05-04 10:00:00,45.78,46.0,45.67,45.9,41747.0,43.4153,43.6239,43.311,43.5291,41747.0
2020-05-04 10:05:00,45.91,46.1,45.82,45.85,39980.0,43.5386,43.7187,43.4532,43.4817,39980.0
2020-05-04 10:10:00,45.86,45.98,45.83,45.98,27275.0,43.4911,43.6049,43.4627,43.6049,27275.0
2020-05-04 10:15:00,45.97,46.23,45.93,46.16,29388.0,43.5955,43.842,43.5575,43.7756,29388.0
2020-05-04 10:20:00,46.18,46.2,45.94,45.96,23669.0,43.7946,43.8136,43.567,43.586,23669.0
2020-05-04 10:25:00,45.95,46.08,45.94,46.03,19528.0,43.5765,43.6998,43.567,43.6524,19528.0
2020-05-04 10:30:00,46.01,46.13,45.94,46.07,36482.0,43.6334,43.7472,43.567,43.6903,36482.0
2020-05-04 10:35:00,46.08,46.15,46.0,46.09,17262.0,43.6998,43.7662,43.6239,43.7093,17262.0
2020-05-04 10:40:00,46.09,46.24,46.05,46.23,33469.0,43.7093,43.8515,43.6713,43.842,33469.0
2020-05-04 10:45:00,46.24,46.31,46.17,46.26,16339.0,43.8515,43.9179,43.7851,43.8705,16339.0
2020-05-04 10:50:00,46.23,46.38,46.19,46.33,65099.0,43.842,43.9843,43.8041,43.9369,65099.0
2020-05-04 10:55:00,46.32,46.41,46.03,46.03,95632.0,43.9274,44.0127,43.6524,43.6524,95632.0
2020-05-04 11:00:00,46.01,46.07,45.99,46.02,67782.0,43.6334,43.6903,43.6144,43.6429,67782.0
2020-05-04 11:05:00,46.01,46.12,46.01,46.09,32083.0,43.6334,43.7377,43.6334,43.7093,32083.0
2020-05-04 11:10:00,46.09,46.18,46.06,46.11,22262.0,43.7093,43.7946,43.6808,43.7282,22262.0
2020-05-04 11:15:00,46.12,46.2,46.08,46.18,19075.0,43.7377,43.8136,43.6998,43.7946,19075.0
2020-05-04 11:20:00,46.16,46.25,46.12,46.19,28035.0,43.7756,43.861,43.7377,43.8041,28035.0
2020-05-04 11:25:00,46.18,46.18,46.06,46.09,26453.0,43.7946,43.7946,43.6808,43.7093,26453.0
2020-05-04 11:30:00,46.1,46.13,46.0,46.06,25012.0,43.7187,43.7472,43.6239,43.6808,25012.0
2020-05-04 11:35:00,46.06,46.15,46.05,46.14,19242.0,43.6808,43.7662,43.6713,43.7567,19242.0
2020-05-04 11:40:00,46.17,46.22,46.06,46.06,22365.0,43.7851,43.8326,43.6808,43.6808,22365.0
2020-05-04 11:45:00,46.04,46.12,46.02,46.1,16206.0,43.6618,43.7377,43.6429,43.7187,16206.0
2020-05-04 11:50:00,46.09,46.16,46.09,46.15,30046.0,43.7093,43.7756,43.7093,43.7662,30046.0
2020-05-04 11:55:00,46.13,46.14,45.99,46.03,34660.0,43.7472,43.7567,43.6144,43.6524,34660.0
2020-05-04 12:00:00,46.03,46.1,45.97,46.03,16163.0,43.6524,43.7187,43.5955,43.6524,16163.0
2020-05-04 12:05:00,46.04,46.06,45.99,46.02,32975.0,43.6618,43.6808,43.6144,43.6429,32975.0
2020-05-04 12:10:00,46.02,46.08,45.97,45.97,19803.0,43.6429,43.6998,43.5955,43.5955,19803.0
2020-05-04 12:15:00,45.97,46.02,45.94,46.02,15192.0,43.5955,43.6429,43.567,43.6429,15192.0
2020-05-04 12:20:00,46.02,46.06,45.99,46.05,9374.0,43.6429,43.6808,43.6144,43.6713,9374.0
2020-05-04 12:25:00,46.04,46.11,46.04,46.05,11858.0,43.6618,43.7282,43.6618,43.6713,11858.0
2020-05-04 12:30:00,46.05,46.09,46.0,46.02,15910.0,43.6713,43.7093,43.6239,43.6429,15910.0
2020-05-04 12:35:00,46.04,46.05,45.92,46.01,17664.0,43.6618,43.6713,43.548,43.6334,17664.0
2020-05-04 12:40:00,46.03,46.05,45.94,45.97,15401.0,43.6524,43.6713,43.567,43.5955,15401.0
2020-05-04 12:45:00,45.98,46.02,45.95,45.96,23939.0,43.6049,43.6429,43.5765,43.586,23939.0
2020-05-04 12:50:00,45.97,46.05,45.95,46.04,18949.0,43.5955,43.6713,43.5765,43.6618,18949.0
2020-05-04 12:55:00,46.04,46.06,46.0,46.03,15561.0,43.6618,43.6808,43.6239,43.6524,15561.0
2020-05-04 13:00:00,46.03,46.03,45.97,46.0,13402.0,43.6524,43.6524,43.5955,43.6239,13402.0
2020-05-04 13:05:00,45.99,46.03,45.98,46.02,18196.0,43.6144,43.6524,43.6049,43.6429,18196.0
2020-05-04 13:10:00,46.01,46.01,45.85,45.88,16379.0,43.6334,43.6334,43.4817,43.5101,16379.0
2020-05-04 13:15:00,45.89,45.94,45.77,45.78,22907.0,43.5196,43.567,43.4058,43.4153,22907.0
2020-05-04 13:20:00,45.77,45.83,45.75,45.76,16075.0,43.4058,43.4627,43.3868,43.3963,16075.0
2020-05-04 13:25:00,45.75,45.86,45.75,45.85,15615.0,43.3868,43.4911,43.3868,43.4817,15615.0
2020-05-04 13:30:00,45.85,45.89,45.85,45.87,14141.0,43.4817,43.5196,43.4817,43.5006,14141.0
2020-05-04 13:35:00,45.87,45.92,45.86,45.9,17880.0,43.5006,43.548,43.4911,43.5291,17880.0
2020-05-04 13:40:00,45.9,46.0,45.87,45.87,23972.0,43.5291,43.6239,43.5006,43.5006,23972.0
2020-05-04 13:45:00,45.87,45.93,45.83,45.91,12606.0,43.5006,43.5575,43.4627,43.5386,12606.0
2020-05-04 13:50:00,45.91,45.96,45.9,45.93,14537.0,43.5386,43.586,43.5291,43.5575,14537.0
2020-05-04 13:55:00,45.93,46.01,45.92,45.99,21880.0,43.5575,43.6334,43.548,43.6144,21880.0
2020-05-04 14:00:00,45.99,46.04,45.91,45.91,35880.0,43.6144,43.6618,43.5386,43.5386,35880.0
2020-05-04 14:05:00,45.92,46.01,45.86,45.89,22599.0,43.548,43.6334,43.4911,43.5196,22599.0
2020-05-04 14:10:00,45.91,46.02,45.9,45.96,21979.0,43.5386,43.6429,43.5291,43.586,21979.0
2020-05-04 14:15:00,45.96,45.98,45.93,45.96,13675.0,43.586,43.6049,43.5575,43.586,13675.0
2020-05-04 14:20:00,45.96,45.98,45.92,45.93,17741.0,43.586,43.6049,43.548,43.5575,17741.0
2020-05-04 14:25:00,45.92,46.0,45.88,45.98,74024.0,43.548,43.6239,43.5101,43.6049,74024.0
2020-05-04 14:30:00,45.98,46.05,45.89,45.92,20516.0,43.6049,43.6713,43.5196,43.548,20516.0
2020-05-04 14:35:00,45.93,45.94,45.88,45.91,26786.0,43.5575,43.567,43.5101,43.5386,26786.0
2020-05-04 14:40:00,45.91,45.93,45.89,45.91,86546.0,43.5386,43.5575,43.5196,43.5386,86546.0
2020-05-04 14:45:00,45.9,46.0,45.89,45.96,33875.0,43.5291,43.6239,43.5196,43.586,33875.0
2020-05-04 14:50:00,45.96,46.05,45.96,46.01,18932.0,43.586,43.6713,43.586,43.6334,18932.0
2020-05-04 14:55:00,46.0,46.07,45.97,46.06,25500.0,43.6239,43.6903,43.5955,43.6808,25500.0
2020-05-04 15:00:00,46.06,46.07,46.02,46.06,34984.0,43.6808,43.6903,43.6429,43.6808,34984.0
2020-05-04 15:05:00,46.05,46.09,45.99,46.08,18064.0,43.6713,43.7093,43.6144,43.6998,18064.0
2020-05-04 15:10:00,46.08,46.16,46.06,46.08,30411.0,43.6998,43.7756,43.6808,43.6998,30411.0
2020-05-04 15:15:00,46.05,46.08,45.98,46.02,52707.0,43.6713,43.6998,43.6049,43.6429,52707.0
2020-05-04 15:20:00,46.02,46.08,46.0,46.07,50619.0,43.6429,43.6998,43.6239,43.6903,50619.0
2020-05-04 15:25:00,46.08,46.2,46.04,46.17,16281.0,43.6998,43.8136,43.6618,43.7851,16281.0
2020-05-04 15:30:00,46.16,46.46,46.16,46.46,25403.0,43.7756,44.0602,43.7756,44.0602,25403.0
2020-05-04 15:35:00,46.46,46.53,46.43,46.44,38120.0,44.0602,44.1265,44.0317,44.0412,38120.0
2020-05-04 15:40:00,46.44,46.49,46.42,46.48,51298.0,44.0412,44.0886,44.0222,44.0791,51298.0
2020-05-04 15:45:00,46.48,46.49,46.41,46.47,46516.0,44.0791,44.0886,44.0127,44.0696,46516.0
2020-05-04 15:50:00,46.46,46.47,46.0,46.1,222509.0,44.0602,44.0696,43.6239,43.7187,222509.0
2020-05-04 15:55:00,46.11,46.21,46.04,46.15,347944.0,43.7282,43.8231,43.6618,43.7662,347944.0
2020-05-05 09:30:00,47.01,47.24,46.62,47.18,140318.0,44.5817,44.7999,44.2119,44.743,140318.0
2020-05-05 09:35:00,47.09,47.21,46.8,47.04,63764.0,44.6576,44.7714,44.3826,44.6102,63764.0
2020-05-05 09:40:00,47.01,47.27,47.0,47.24,64851.0,44.5817,44.8283,44.5723,44.7999,64851.0
2020-05-05 09:45:00,47.23,47.45,47.19,47.34,30070.0,44.7904,44.999,44.7524,44.8947,30070.0
2020-05-05 09:50:00,47.37,47.75,47.37,47.7,43407.0,44.9231,45.2835,44.9231,45.2361,43407.0
2020-05-05 09:55:00,47.71,47.86,47.68,47.84,33522.0,45.2456,45.3878,45.2171,45.3689,33522.0
2020-05-05 10:00:00,47.8,47.87,47.67,47.87,38054.0,45.3309,45.3973,45.2077,45.3973,38054.0
2020-05-05 10:05:00,47.87,48.14,47.87,48.07,37793.0,45.3973,45.6534,45.3973,45.587,37793.0
2020-05-05 10:10:00,48.05,48.08,47.87,47.91,38844.0,45.568,45.5965,45.3973,45.4353,38844.0
2020-05-05 10:15:00,47.91,48.07,47.79,47.85,53902.0,45.4353,45.587,45.3215,45.3784,53902.0
2020-05-05 10:20:00,47.84,47.89,47.71,47.79,29901.0,45.3689,45.4163,45.2456,45.3215,29901.0
2020-05-05 10:25:00,47.8,47.9,47.67,47.88,57208.0,45.3309,45.4258,45.2077,45.4068,57208.0
2020-05-05 10:30:00,47.87,48.03,47.83,48.0,62319.0,45.3973,45.5491,45.3594,45.5206,62319.0
2020-05-05 10:35:00,48.0,48.06,47.94,48.05,36185.0,45.5206,45.5775,45.4637,45.568,36185.0
2020-05-05 10:40:00,48.06,48.12,47.85,47.86,26941.0,45.5775,45.6344,45.3784,45.3878,26941.0
2020-05-05 10:45:00,47.87,47.91,47.72,47.73,47104.0,45.3973,45.4353,45.2551,45.2646,47104.0
2020-05-05 10:50:00,47.74,47.91,47.64,47.89,67543.0,45.274,45.4353,45.1792,45.4163,67543.0
2020-05-05 10:55:00,47.9,47.97,47.83,47.83,20274.0,45.4258,45.4922,45.3594,45.3594,20274.0
2020-05-05 11:00:00,47.83,47.99,47.81,47.92,31136.0,45.3594,45.5111,45.3404,45.4447,31136.0
2020-05-05 11:05:00,47.93,48.0,47.87,47.99,27524.0,45.4542,45.5206,45.3973,45.5111,27524.0
2020-05-05 11:10:00,47.99,48.05,47.9,47.98,37291.0,45.5111,45.568,45.4258,45.5016,37291.0
2020-05-05 11:15:00,47.98,47.99,47.82,47.85,25630.0,45.5016,45.5111,45.3499,45.3784,25630.0
2020-05-05 11:20:00,47.86,48.03,47.84,48.03,25385.0,45.3878,45.5491,45.3689,45.5491,25385.0
2020-05-05 11:25:00,48.05,48.05,47.95,48.0,46172.0,45.568,45.568,45.4732,45.5206,46172.0
2020-05-05 11:30:00,48.02,48.19,48.0,48.17,22312.0,45.5396,45.7008,45.5206,45.6818,22312.0
2020-05-05 11:35:00,48.19,48.25,48.09,48.18,62004.0,45.7008,45.7577,45.606,45.6913,62004.0
2020-05-05 11:40:00,48.2,48.34,48.18,48.34,56439.0,45.7103,45.843,45.6913,45.843,56439.0
2020-05-05 11:45:00,48.34,48.44,48.29,48.33,47131.0,45.843,45.9379,45.7956,45.8336,47131.0
2020-05-05 11:50:00,48.34,48.34,48.16,48.18,52690.0,45.843,45.843,45.6723,45.6913,52690.0
2020-05-05 11:55:00,48.18,48.27,48.17,48.22,29401.0,45.6913,45.7767,45.6818,45.7292,29401.0
2020-05-05 12:00:00,48.22,48.22,48.11,48.16,33741.0,45.7292,45.7292,45.6249,45.6723,33741.0
2020-05-05 12:05:00,48.15,48.21,48.12,48.15,33565.0,45.6629,45.7198,45.6344,45.6629,33565.0
2020-05-05 12:10:00,48.15,48.23,48.12,48.14,27453.0,45.6629,45.7387,45.6344,45.6534,27453.0
2020-05-05 12:15:00,48.14,48.25,48.12,48.22,23208.0,45.6534,45.7577,45.6344,45.7292,23208.0
2020-05-05 12:20:00,48.23,48.25,48.19,48.23,22456.0,45.7387,45.7577,45.7008,45.7387,22456.0
2020-05-05 12:25:00,48.24,48.27,48.18,48.21,32012.0,45.7482,45.7767,45.6913,45.7198,32012.0
2020-05-05 12:30:00,48.22,48.32,48.21,48.24,22917.0,45.7292,45.8241,45.7198,45.7482,22917.0
2020-05-05 12:35:00,48.23,48.23,48.12,48.12,14461.0,45.7387,45.7387,45.6344,45.6344,14461.0
2020-05-05 12:40:00,48.12,48.12,47.9,47.98,21784.0,45.6344,45.6344,45.4258,45.5016,21784.0
2020-05-05 12:45:00,47.98,48.05,47.98,47.99,24230.0,45.5016,45.568,45.5016,45.5111,24230.0
2020-05-05 12:50:00,48.01,48.11,47.98,48.11,18971.0,45.5301,45.6249,45.5016,45.6249,18971.0
2020-05-05 12:55:00,48.1,48.11,48.06,48.09,13216.0,45.6154,45.6249,45.5775,45.606,13216.0
2020-05-05 13:00:00,48.09,48.14,48.02,48.03,33586.0,45.606,45.6534,45.5396,45.5491,33586.0
2020-05-05 13:05:00,48.02,48.03,47.91,47.99,36790.0,45.5396,45.5491,45.4353,45.5111,36790.0
2020-05-05 13:10:00,48.0,48.05,47.93,47.98,68099.0,45.5206,45.568,45.4542,45.5016,68099.0
2020-05-05 13:15:00,47.98,48.01,47.92,47.93,29020.0,45.5016,45.5301,45.4447,45.4542,29020.0
2020-05-05 13:20:00,47.92,47.97,47.89,47.93,26550.0,45.4447,45.4922,45.4163,45.4542,26550.0
2020-05-05 13:25:00,47.95,47.98,47.92,47.95,20465.0,45.4732,45.5016,45.4447,45.4732,20465.0
2020-05-05 13:30:00,47.96,48.01,47.93,47.95,20501.0,45.4827,45.5301,45.4542,45.4732,20501.0
2020-05-05 13:35:00,47.95,48.0,47.93,47.94,36761.0,45.4732,45.5206,45.4542,45.4637,36761.0
2020-05-05 13:40:00,47.94,47.98,47.9,47.95,25284.0,45.4637,45.5016,45.4258,45.4732,25284.0
2020-05-05 13:45:00,47.95,48.01,47.92,47.98,38622.0,45.4732,45.5301,45.4447,45.5016,38622.0
2020-05-05 13:50:00,47.98,48.02,47.97,48.02,37917.0,45.5016,45.5396,45.4922,45.5396,37917.0
2020-05-05 13:55:00,48.01,48.1,48.01,48.03,22310.0,45.5301,45.6154,45.5301,45.5491,22310.0
2020-05-05 14:00:00,48.04,48.04,47.95,47.98,43458.0,45.5585,45.5585,45.4732,45.5016,43458.0
2020-05-05 14:05:00,47.98,48.01,47.86,47.87,19593.0,45.5016,45.5301,45.3878,45.3973,19593.0
2020-05-05 14:10:00,47.87,47.88,47.79,47.86,19256.0,45.3973,45.4068,45.3215,45.3878,19256.0
2020-05-05 14:15:00,47.85,47.85,47.72,47.74,21704.0,45.3784,45.3784,45.2551,45.274,21704.0
2020-05-05 14:20:00,47.75,47.78,47.71,47.72,27450.0,45.2835,45.312,45.2456,45.2551,27450.0
2020-05-05 14:25:00,47.72,47.76,47.68,47.7,29403.0,45.2551,45.293,45.2171,45.2361,29403.0
2020-05-05 14:30:00,47.7,47.77,47.65,47.7,36228.0,45.2361,45.3025,45.1887,45.2361,36228.0
2020-05-05 14:35:00,47.71,47.77,47.71,47.72,21892.0,45.2456,45.3025,45.2456,45.2551,21892.0
2020-05-05 14:40:00,47.72,47.76,47.69,47.72,37123.0,45.2551,45.293,45.2266,45.2551,37123.0
2020-05-05 14:45:00,47.73,47.76,47.71,47.76,34451.0,45.2646,45.293,45.2456,45.293,34451.0
2020-05-05 14:50:00,47.76,47.85,47.74,47.82,26703.0,45.293,45.3784,45.274,45.3499,26703.0
2020-05-05 14:55:00,47.82,47.85,47.8,47.85,22808.0,45.3499,45.3784,45.3309,45.3784,22808.0
2020-05-05 15:00:00,47.84,47.86,47.76,47.83,26694.0,45.3689,45.3878,45.293,45.3594,26694.0
2020-05-05 15:05:00,47.83,47.89,47.79,47.88,50771.0,45.3594,45.4163,45.3215,45.4068,50771.0
2020-05-05 15:10:00,47.87,47.92,47.83,47.9,26421.0,45.3973,45.4447,45.3594,45.4258,26421.0
2020-05-05 15:15:00,47.89,47.89,47.6,47.62,44708.0,45.4163,45.4163,45.1413,45.1602,44708.0
2020-05-05 15:20:00,47.62,47.65,47.53,47.56,51918.0,45.1602,45.1887,45.0749,45.1033,51918.0
2020-05-05 15:25:00,47.56,47.6,47.46,47.55,50874.0,45.1033,45.1413,45.0085,45.0939,50874.0
2020-05-05 15:30:00,47.55,47.56,47.38,47.45,66760.0,45.0939,45.1033,44.9326,44.999,66760.0
2020-05-05 15:35:00,47.45,47.46,47.26,47.32,127260.0,44.999,45.0085,44.8188,44.8757,127260.0
2020-05-05 15:40:00,47.31,47.35,47.21,47.35,85835.0,44.8662,44.9042,44.7714,44.9042,85835.0
2020-05-05 15:45:00,47.34,47.37,47.21,47.33,79827.0,44.8947,44.9231,44.7714,44.8852,79827.0
2020-05-05 15:50:00,47.34,47.54,47.32,47.51,134601.0,44.8947,45.0844,44.8757,45.0559,134601.0
2020-05-05 15:55:00,47.5,47.53,47.35,47.42,185387.0,45.0464,45.0749,44.9042,44.9706,185387.0
2020-05-06 09:30:00,47.6,47.96,47.43,47.9,44584.0,45.1413,45.4827,44.98,45.4258,44584.0
2020-05-06 09:35:00,47.9,48.03,47.63,47.68,53236.0,45.4258,45.5491,45.1697,45.2171,53236.0
2020-05-06 09:40:00,47.69,47.76,47.59,47.59,44784.0,45.2266,45.293,45.1318,45.1318,44784.0
2020-05-06 09:45:00,47.6,47.73,47.46,47.47,50891.0,45.1413,45.2646,45.0085,45.018,50891.0
2020-05-06 09:50:00,47.46,47.53,47.23,47.25,35780.0,45.0085,45.0749,44.7904,44.8093,35780.0
2020-05-06 09:55:00,47.22,47.23,47.05,47.08,43864.0,44.7809,44.7904,44.6197,44.6481,43864.0
2020-05-06 10:00:00,47.06,47.16,46.97,47.1,220681.0,44.6292,44.724,44.5438,44.6671,220681.0
2020-05-06 10:05:00,47.09,47.18,47.06,47.15,75557.0,44.6576,44.743,44.6292,44.7145,75557.0
2020-05-06 10:10:00,47.15,47.31,46.98,47.08,338425.0,44.7145,44.8662,44.5533,44.6481,338425.0
2020-05-06 10:15:00,47.08,47.13,46.91,46.99,78309.0,44.6481,44.6955,44.4869,44.5628,78309.0
2020-05-06 10:20:00,46.99,47.3,46.99,47.28,27766.0,44.5628,44.8568,44.5628,44.8378,27766.0
2020-05-06 10:25:00,47.3,47.43,47.3,47.37,48022.0,44.8568,44.98,44.8568,44.9231,48022.0
2020-05-06 10:30:00,47.4,47.55,47.38,47.5,15743.0,44.9516,45.0939,44.9326,45.0464,15743.0
2020-05-06 10:35:00,47.49,47.55,47.28,47.3,34511.0,45.0369,45.0939,44.8378,44.8568,34511.0
2020-05-06 10:40:00,47.29,47.38,47.23,47.36,56495.0,44.8473,44.9326,44.7904,44.9137,56495.0
2020-05-06 10:45:00,47.37,47.47,47.33,47.35,17136.0,44.9231,45.018,44.8852,44.9042,17136.0
2020-05-06 10:50:00,47.35,47.4,47.2,47.29,37775.0,44.9042,44.9516,44.7619,44.8473,37775.0
2020-05-06 10:55:00,47.29,47.32,47.22,47.29,36056.0,44.8473,44.8757,44.7809,44.8473,36056.0
2020-05-06 11:00:00,47.28,47.34,47.19,47.32,93709.0,44.8378,44.8947,44.7524,44.8757,93709.0
2020-05-06 11:05:00,47.31,47.35,47.26,47.35,27066.0,44.8662,44.9042,44.8188,44.9042,27066.0
2020-05-06 11:10:00,47.37,47.39,47.25,47.27,23539.0,44.9231,44.9421,44.8093,44.8283,23539.0
2020-05-06 11:15:00,47.26,47.32,47.24,47.27,32619.0,44.8188,44.8757,44.7999,44.8283,32619.0
2020-05-06 11:20:00,47.29,47.36,47.23,47.27,94257.0,44.8473,44.9137,44.7904,44.8283,94257.0
2020-05-06 11:25:00,47.27,47.32,47.25,47.27,64174.0,44.8283,44.8757,44.8093,44.8283,64174.0
2020-05-06 11:30:00,47.28,47.32,47.25,47.3,33383.0,44.8378,44.8757,44.8093,44.8568,33383.0
2020-05-06 11:35:00,47.29,47.45,47.27,47.35,31880.0,44.8473,44.999,44.8283,44.9042,31880.0
2020-05-06 11:40:00,47.36,47.39,47.25,47.29,25032.0,44.9137,44.9421,44.8093,44.8473,25032.0
2020-05-06 11:45:00,47.3,47.36,47.27,47.29,40186.0,44.8568,44.9137,44.8283,44.8473,40186.0
2020-05-06 11:50:00,47.29,47.37,47.25,47.32,45449.0,44.8473,44.9231,44.8093,44.8757,45449.0
2020-05-06 11:55:00,47.28,47.37,47.28,47.35,17743.0,44.8378,44.9231,44.8378,44.9042,17743.0
2020-05-06 12:00:00,47.34,47.43,47.3,47.41,23301.0,44.8947,44.98,44.8568,44.9611,23301.0
2020-05-06 12:05:00,47.41,47.41,47.28,47.3,13755.0,44.9611,44.9611,44.8378,44.8568,13755.0
2020-05-06 12:10:00,47.3,47.35,47.27,47.28,36293.0,44.8568,44.9042,44.8283,44.8378,36293.0
2020-05-06 12:15:00,47.29,47.41,47.29,47.38,15778.0,44.8473,44.9611,44.8473,44.9326,15778.0
2020-05-06 12:20:00,47.37,47.37,47.28,47.35,9555.0,44.9231,44.9231,44.8378,44.9042,9555.0
2020-05-06 12:25:00,47.33,47.41,47.31,47.35,14058.0,44.8852,44.9611,44.8662,44.9042,14058.0
2020-05-06 12:30:00,47.36,47.49,47.36,47.46,13890.0,44.9137,45.0369,44.9137,45.0085,13890.0
2020-05-06 12:35:00,47.45,47.47,47.39,47.43,7637.0,44.999,45.018,44.9421,44.98,7637.0
2020-05-06 12:40:00,47.44,47.44,47.37,47.38,8888.0,44.9895,44.9895,44.9231,44.9326,8888.0
2020-05-06 12:45:00,47.39,47.45,47.38,47.42,13606.0,44.9421,44.999,44.9326,44.9706,13606.0
2020-05-06 12:50:00,47.41,47.57,47.41,47.52,31097.0,44.9611,45.1128,44.9611,45.0654,31097.0
2020-05-06 12:55:00,47.51,47.52,47.48,47.49,38005.0,45.0559,45.0654,45.0275,45.0369,38005.0
2020-05-06 13:00:00,47.5,47.55,47.45,47.53,28106.0,45.0464,45.0939,44.999,45.0749,28106.0
2020-05-06 13:05:00,47.51,47.54,47.49,47.51,21779.0,45.0559,45.0844,45.0369,45.0559,21779.0
2020-05-06 13:10:00,47.51,47.51,47.45,47.47,10612.0,45.0559,45.0559,44.999,45.018,10612.0
2020-05-06 13:15:00,47.48,47.51,47.46,47.5,38562.0,45.0275,45.0559,45.0085,45.0464,38562.0
2020-05-06 13:20:00,47.51,47.54,47.39,47.47,29242.0,45.0559,45.0844,44.9421,45.018,29242.0
2020-05-06 13:25:00,47.48,47.51,47.43,47.48,11655.0,45.0275,45.0559,44.98,45.0275,11655.0
2020-05-06 13:30:00,47.48,47.57,47.48,47.57,59764.0,45.0275,45.1128,45.0275,45.1128,59764.0
2020-05-06 13:35:00,47.57,47.57,47.48,47.49,33428.0,45.1128,45.1128,45.0275,45.0369,33428.0
2020-05-06 13:40:00,47.49,47.49,47.44,47.48,18450.0,45.0369,45.0369,44.9895,45.0275,18450.0
2020-05-06 13:45:00,47.49,47.6,47.44,47.44,17909.0,45.0369,45.1413,44.9895,44.9895,17909.0
2020-05-06 13:50:00,47.44,47.49,47.42,47.44,14765.0,44.9895,45.0369,44.9706,44.9895,14765.0
2020-05-06 13:55:00,47.45,47.49,47.4,47.48,76783.0,44.999,45.0369,44.9516,45.0275,76783.0
2020-05-06 14:00:00,47.48,47.48,47.34,47.46,122300.0,45.0275,45.0275,44.8947,45.0085,122300.0
2020-05-06 14:05:00,47.45,47.48,47.43,47.44,42999.0,44.999,45.0275,44.98,44.9895,42999.0
2020-05-06 14:10:00,47.44,47.45,47.34,47.38,57571.0,44.9895,44.999,44.8947,44.9326,57571.0
2020-05-06 14:15:00,47.38,47.47,47.36,47.42,43608.0,44.9326,45.018,44.9137,44.9706,43608.0
2020-05-06 14:20:00,47.41,47.51,47.38,47.5,46056.0,44.9611,45.0559,44.9326,45.0464,46056.0
2020-05-06 14:25:00,47.5,47.53,47.42,47.46,15645.0,45.0464,45.0749,44.9706,45.0085,15645.0
2020-05-06 14:30:00,47.44,47.58,47.41,47.58,20501.0,44.9895,45.1223,44.9611,45.1223,20501.0
2020-05-06 14:35:00,47.57,47.64,47.54,47.64,16335.0,45.1128,45.1792,45.0844,45.1792,16335.0
2020-05-06 14:40:00,47.63,47.65,47.54,47.59,23317.0,45.1697,45.1887,45.0844,45.1318,23317.0
2020-05-06 14:45:00,47.58,47.68,47.57,47.62,20868.0,45.1223,45.2171,45.1128,45.1602,20868.0
2020-05-06 14:50:00,47.62,47.66,47.6,47.63,16782.0,45.1602,45.1982,45.1413,45.1697,16782.0
2020-05-06 14:55:00,47.64,47.65,47.53,47.54,28668.0,45.1792,45.1887,45.0749,45.0844,28668.0
2020-05-06 15:00:00,47.54,47.59,47.49,47.55,19797.0,45.0844,45.1318,45.0369,45.0939,19797.0
2020-05-06 15:05:00,47.56,47.6,47.53,47.58,23859.0,45.1033,45.1413,45.0749,45.1223,23859.0
2020-05-06 15:10:00,47.58,47.58,47.51,47.54,25082.0,45.1223,45.1223,45.0559,45.0844,25082.0
2020-05-06 15:15:00,47.53,47.58,47.51,47.57,26015.0,45.0749,45.1223,45.0559,45.1128,26015.0
2020-05-06 15:20:00,47.57,47.58,47.48,47.49,45180.0,45.1128,45.1223,45.0275,45.0369,45180.0
2020-05-06 15:25:00,47.5,47.54,47.47,47.53,58717.0,45.0464,45.0844,45.018,45.0749,58717.0
2020-05-06 15:30:00,47.53,47.53,47.39,47.43,79648.0,45.0749,45.0749,44.9421,44.98,79648.0
2020-05-06 15:35:00,47.43,47.47,47.37,47.4,41294.0,44.98,45.018,44.9231,44.9516,41294.0
2020-05-06 15:40:00,47.4,47.43,47.36,47.43,36804.0,44.9516,44.98,44.9137,44.98,36804.0
2020-05-06 15:45:00,47.42,47.43,47.34,47.34,64977.0,44.9706,44.98,44.8947,44.8947,64977.0
2020-05-06 15:50:00,47.35,47.47,47.34,47.41,104858.0,44.9042,45.018,44.8947,44.9611,104858.0
2020-05-06 15:55:00,47.41,47.41,47.25,47.25,131874.0,44.9611,44.9611,44.8093,44.8093,131874.0
2020-05-07 09:30:00,48.0,48.28,47.98,48.21,24942.0,45.5206,45.7861,45.5016,45.7198,24942.0
2020-05-07 09:35:00,48.2,48.41,48.15,48.34,16415.0,45.7103,45.9094,45.6629,45.843,16415.0
2020-05-07 09:40:00,48.31,48.48,48.28,48.41,27790.0,45.8146,45.9758,45.7861,45.9094,27790.0
2020-05-07 09:45:00,48.41,48.43,48.15,48.21,38640.0,45.9094,45.9284,45.6629,45.7198,38640.0
2020-05-07 09:50:00,48.21,48.5,48.03,48.46,81717.0,45.7198,45.9948,45.5491,45.9568,81717.0
2020-05-07 09:55:00,48.45,48.56,48.34,48.38,24550.0,45.9474,46.0517,45.843,45.881,24550.0
2020-05-07 10:00:00,48.37,48.37,48.23,48.23,22502.0,45.8715,45.8715,45.7387,45.7387,22502.0
2020-05-07 10:05:00,48.25,48.25,48.02,48.08,20885.0,45.7577,45.7577,45.5396,45.5965,20885.0
2020-05-07 10:10:00,48.1,48.18,47.97,48.12,22156.0,45.6154,45.6913,45.4922,45.6344,22156.0
2020-05-07 10:15:00,48.1,48.1,47.9,47.98,24190.0,45.6154,45.6154,45.4258,45.5016,24190.0
2020-05-07 10:20:00,47.98,48.05,47.93,47.93,20295.0,45.5016,45.568,45.4542,45.4542,20295.0
2020-05-07 10:25:00,47.92,48.02,47.89,47.93,27630.0,45.4447,45.5396,45.4163,45.4542,27630.0
2020-05-07 10:30:00,47.95,48.07,47.94,48.04,14081.0,45.4732,45.587,45.4637,45.5585,14081.0
2020-05-07 10:35:00,48.06,48.12,48.02,48.02,37476.0,45.5775,45.6344,45.5396,45.5396,37476.0
2020-05-07 10:40:00,48.02,48.3,48.02,48.25,34101.0,45.5396,45.8051,45.5396,45.7577,34101.0
2020-05-07 10:45:00,48.27,48.31,48.05,48.05,19348.0,45.7767,45.8146,45.568,45.568,19348.0
2020-05-07 10:50:00,48.06,48.13,48.03,48.11,12786.0,45.5775,45.6439,45.5491,45.6249,12786.0
2020-05-07 10:55:00,48.11,48.16,47.98,48.05,37872.0,45.6249,45.6723,45.5016,45.568,37872.0
2020-05-07 11:00:00,48.07,48.11,47.99,47.99,35936.0,45.587,45.6249,45.5111,45.5111,35936.0
2020-05-07 11:05:00,47.98,48.03,47.9,47.92,135436.0,45.5016,45.5491,45.4258,45.4447,135436.0
2020-05-07 11:10:00,47.92,48.08,47.92,48.04,23509.0,45.4447,45.5965,45.4447,45.5585,23509.0
2020-05-07 11:15:00,48.04,48.06,47.91,47.96,18740.0,45.5585,45.5775,45.4353,45.4827,18740.0
2020-05-07 11:20:00,47.92,47.92,47.76,47.76,30690.0,45.4447,45.4447,45.293,45.293,30690.0
2020-05-07 11:25:00,47.76,47.82,47.73,47.74,18508.0,45.293,45.3499,45.2646,45.274,18508.0
2020-05-07 11:30:00,47.74,47.84,47.68,47.79,41631.0,45.274,45.3689,45.2171,45.3215,41631.0
2020-05-07 11:35:00,47.8,47.8,47.51,47.53,26997.0,45.3309,45.3309,45.0559,45.0749,26997.0
2020-05-07 11:40:00,47.55,47.73,47.55,47.68,13265.0,45.0939,45.2646,45.0939,45.2171,13265.0
2020-05-07 11:45:00,47.66,47.76,47.63,47.68,83604.0,45.1982,45.293,45.1697,45.2171,83604.0
2020-05-07 11:50:00,47.65,47.71,47.57,47.57,18942.0,45.1887,45.2456,45.1128,45.1128,18942.0
2020-05-07 11:55:00,47.55,47.57,47.48,47.51,24068.0,45.0939,45.1128,45.0275,45.0559,24068.0
2020-05-07 12:00:00,47.52,47.54,47.32,47.35,36405.0,45.0654,45.0844,44.8757,44.9042,36405.0
2020-05-07 12:05:00,47.35,47.4,47.22,47.23,24120.0,44.9042,44.9516,44.7809,44.7904,24120.0
2020-05-07 12:10:00,47.22,47.28,47.14,47.21,135579.0,44.7809,44.8378,44.705,44.7714,135579.0
2020-05-07 12:15:00,47.21,47.23,47.03,47.1,121001.0,44.7714,44.7904,44.6007,44.6671,121001.0
2020-05-07 12:20:00,47.11,47.2,47.04,47.09,43853.0,44.6766,44.7619,44.6102,44.6576,43853.0
2020-05-07 12:25:00,47.1,47.32,47.1,47.21,24570.0,44.6671,44.8757,44.6671,44.7714,24570.0
2020-05-07 12:30:00,47.21,47.24,47.06,47.14,29850.0,44.7714,44.7999,44.6292,44.705,29850.0
2020-05-07 12:35:00,47.15,47.16,46.93,46.93,54929.0,44.7145,44.724,44.5059,44.5059,54929.0
2020-05-07 12:40:00,46.91,46.93,46.82,46.88,30784.0,44.4869,44.5059,44.4016,44.4585,30784.0
2020-05-07 12:45:00,46.88,46.95,46.82,46.92,128391.0,44.4585,44.5248,44.4016,44.4964,128391.0
2020-05-07 12:50:00,46.92,47.02,46.92,46.96,22645.0,44.4964,44.5912,44.4964,44.5343,22645.0
2020-05-07 12:55:00,46.97,47.26,46.9,47.26,83147.0,44.5438,44.8188,44.4774,44.8188,83147.0
2020-05-07 13:00:00,47.24,47.31,47.12,47.28,26117.0,44.7999,44.8662,44.6861,44.8378,26117.0
2020-05-07 13:05:00,47.28,47.45,47.28,47.44,15489.0,44.8378,44.999,44.8378,44.9895,15489.0
2020-05-07 13:10:00,47.42,47.53,47.38,47.5,21659.0,44.9706,45.0749,44.9326,45.0464,21659.0
2020-05-07 13:15:00,47.49,47.49,47.38,47.4,23369.0,45.0369,45.0369,44.9326,44.9516,23369.0
2020-05-07 13:20:00,47.38,47.47,47.37,47.42,14727.0,44.9326,45.018,44.9231,44.9706,14727.0
2020-05-07 13:25:00,47.41,47.45,47.38,47.42,13801.0,44.9611,44.999,44.9326,44.9706,13801.0
2020-05-07 13:30:00,47.43,47.53,47.4,47.47,28974.0,44.98,45.0749,44.9516,45.018,28974.0
2020-05-07 13:35:00,47.47,47.49,47.42,47.43,10542.0,45.018,45.0369,44.9706,44.98,10542.0
2020-05-07 13:40:00,47.43,47.46,47.38,47.44,19555.0,44.98,45.0085,44.9326,44.9895,19555.0
2020-05-07 13:45:00,47.43,47.47,47.4,47.42,16544.0,44.98,45.018,44.9516,44.9706,16544.0
2020-05-07 13:50:00,47.43,47.47,47.36,47.47,36548.0,44.98,45.018,44.9137,45.018,36548.0
2020-05-07 13:55:00,47.47,47.53,47.45,47.45,44141.0,45.018,45.0749,44.999,44.999,44141.0
2020-05-07 14:00:00,47.42,47.45,47.39,47.4,16611.0,44.9706,44.999,44.9421,44.9516,16611.0
2020-05-07 14:05:00,47.4,47.43,47.31,47.33,18467.0,44.9516,44.98,44.8662,44.8852,18467.0
2020-05-07 14:10:00,47.34,47.41,47.32,47.36,18170.0,44.8947,44.9611,44.8757,44.9137,18170.0
2020-05-07 14:15:00,47.36,47.41,47.23,47.28,30193.0,44.9137,44.9611,44.7904,44.8378,30193.0
2020-05-07 14:20:00,47.28,47.29,47.15,47.18,18795.0,44.8378,44.8473,44.7145,44.743,18795.0
2020-05-07 14:25:00,47.18,47.28,47.18,47.26,43477.0,44.743,44.8378,44.743,44.8188,43477.0
2020-05-07 14:30:00,47.27,47.34,47.2,47.21,10308.0,44.8283,44.8947,44.7619,44.7714,10308.0
2020-05-07 14:35:00,47.21,47.28,47.2,47.27,30280.0,44.7714,44.8378,44.7619,44.8283,30280.0
2020-05-07 14:40:00,47.27,47.28,47.14,47.18,21945.0,44.8283,44.8378,44.705,44.743,21945.0
2020-05-07 14:45:00,47.18,47.26,47.13,47.21,39420.0,44.743,44.8188,44.6955,44.7714,39420.0
2020-05-07 14:50:00,47.21,47.25,47.09,47.21,24018.0,44.7714,44.8093,44.6576,44.7714,24018.0
2020-05-07 14:55:00,47.2,47.22,47.13,47.16,13380.0,44.7619,44.7809,44.6955,44.724,13380.0
2020-05-07 15:00:00,47.15,47.16,47.01,47.09,56894.0,44.7145,44.724,44.5817,44.6576,56894.0
2020-05-07 15:05:00,47.09,47.26,47.09,47.23,63126.0,44.6576,44.8188,44.6576,44.7904,63126.0
2020-05-07 15:10:00,47.23,47.32,47.22,47.26,23696.0,44.7904,44.8757,44.7809,44.8188,23696.0
2020-05-07 15:15:00,47.26,47.29,47.14,47.29,48098.0,44.8188,44.8473,44.705,44.8473,48098.0
2020-05-07 15:20:00,47.28,47.33,47.22,47.28,16640.0,44.8378,44.8852,44.7809,44.8378,16640.0
2020-05-07 15:25:00,47.28,47.34,47.26,47.28,10777.0,44.8378,44.8947,44.8188,44.8378,10777.0
2020-05-07 15:30:00,47.29,47.31,47.19,47.22,31618.0,44.8473,44.8662,44.7524,44.7809,31618.0
2020-05-07 15:35:00,47.23,47.26,47.14,47.15,67278.0,44.7904,44.8188,44.705,44.7145,67278.0
2020-05-07 15:40:00,47.15,47.19,47.1,47.15,61199.0,44.7145,44.7524,44.6671,44.7145,61199.0
2020-05-07 15:45:00,47.15,47.27,47.12,47.14,60205.0,44.7145,44.8283,44.6861,44.705,60205.0
2020-05-07 15:50:00,47.13,47.22,47.13,47.2,76218.0,44.6955,44.7809,44.6955,44.7619,76218.0
2020-05-07 15:55:00,47.2,47.26,47.12,47.2,235853.0,44.7619,44.8188,44.6861,44.7619,235853.0
2020-05-08 09:30:00,48.04,48.11,47.71,47.72,28383.0,45.7193,45.7859,45.4053,45.4148,28383.0
2020-05-08 09:35:00,47.76,47.82,47.28,47.36,15934.0,45.4528,45.5099,44.996,45.0722,15934.0
2020-05-08 09:40:00,47.38,47.69,47.35,47.69,35544.0,45.0912,45.3862,45.0626,45.3862,35544.0
2020-05-08 09:45:00,47.72,47.86,47.66,47.81,35600.0,45.4148,45.548,45.3577,45.5004,35600.0
2020-05-08 09:50:00,47.83,47.92,47.68,47.8,29014.0,45.5195,45.6051,45.3767,45.4909,29014.0
2020-05-08 09:55:00,47.83,47.91,47.79,47.91,34453.0,45.5195,45.5956,45.4814,45.5956,34453.0
2020-05-08 10:00:00,47.92,48.13,47.91,47.93,27686.0,45.6051,45.805,45.5956,45.6146,27686.0
2020-05-08 10:05:00,47.93,48.02,47.9,47.93,26489.0,45.6146,45.7003,45.5861,45.6146,26489.0
2020-05-08 10:10:00,47.93,48.09,47.85,48.09,20618.0,45.6146,45.7669,45.5385,45.7669,20618.0
2020-05-08 10:15:00,48.09,48.21,48.06,48.14,18437.0,45.7669,45.8811,45.7383,45.8145,18437.0
2020-05-08 10:20:00,48.16,48.22,48.07,48.13,15829.0,45.8335,45.8906,45.7479,45.805,15829.0
2020-05-08 10:25:00,48.11,48.12,47.99,47.99,19200.0,45.7859,45.7954,45.6717,45.6717,19200.0
2020-05-08 10:30:00,48.0,48.05,47.84,47.86,12124.0,45.6812,45.7288,45.529,45.548,12124.0
2020-05-08 10:35:00,47.84,47.86,47.77,47.77,13537.0,45.529,45.548,45.4624,45.4624,13537.0
2020-05-08 10:40:00,47.77,47.78,47.7,47.73,21889.0,45.4624,45.4719,45.3957,45.4243,21889.0
2020-05-08 10:45:00,47.72,47.85,47.71,47.83,24241.0,45.4148,45.5385,45.4053,45.5195,24241.0
2020-05-08 10:50:00,47.84,48.01,47.82,47.88,24298.0,45.529,45.6908,45.5099,45.567,24298.0
2020-05-08 10:55:00,47.88,47.98,47.76,47.77,94089.0,45.567,45.6622,45.4528,45.4624,94089.0
2020-05-08 11:00:00,47.76,47.8,47.67,47.73,19699.0,45.4528,45.4909,45.3672,45.4243,19699.0
2020-05-08 11:05:00,47.74,47.93,47.74,47.91,14261.0,45.4338,45.6146,45.4338,45.5956,14261.0
2020-05-08 11:10:00,47.92,48.04,47.87,47.91,16064.0,45.6051,45.7193,45.5575,45.5956,16064.0
2020-05-08 11:15:00,47.91,48.08,47.91,48.02,13567.0,45.5956,45.7574,45.5956,45.7003,13567.0
2020-05-08 11:20:00,48.02,48.09,47.99,48.07,12345.0,45.7003,45.7669,45.6717,45.7479,12345.0
2020-05-08 11:25:00,48.07,48.11,47.99,48.04,13975.0,45.7479,45.7859,45.6717,45.7193,13975.0
2020-05-08 11:30:00,48.05,48.06,47.97,48.01,27053.0,45.7288,45.7383,45.6527,45.6908,27053.0
2020-05-08 11:35:00,48.02,48.13,48.02,48.09,16920.0,45.7003,45.805,45.7003,45.7669,16920.0
2020-05-08 11:40:00,48.09,48.15,48.07,48.14,11193.0,45.7669,45.824,45.7479,45.8145,11193.0
2020-05-08 11:45:00,48.15,48.15,48.06,48.07,9990.0,45.824,45.824,45.7383,45.7479,9990.0
2020-05-08 11:50:00,48.09,48.09,47.94,47.96,8106.0,45.7669,45.7669,45.6241,45.6432,8106.0
2020-05-08 11:55:00,47.96,48.01,47.92,48.01,11769.0,45.6432,45.6908,45.6051,45.6908,11769.0
2020-05-08 12:00:00,48.02,48.12,48.02,48.08,12803.0,45.7003,45.7954,45.7003,45.7574,12803.0
2020-05-08 12:05:00,48.09,48.12,48.04,48.06,14668.0,45.7669,45.7954,45.7193,45.7383,14668.0
2020-05-08 12:10:00,48.06,48.17,48.04,48.14,10000.0,45.7383,45.843,45.7193,45.8145,10000.0
2020-05-08 12:15:00,48.15,48.18,48.12,48.12,14410.0,45.824,45.8526,45.7954,45.7954,14410.0
2020-05-08 12:20:00,48.13,48.18,48.11,48.14,8647.0,45.805,45.8526,45.7859,45.8145,8647.0
2020-05-08 12:25:00,48.14,48.15,48.07,48.14,9533.0,45.8145,45.824,45.7479,45.8145,9533.0
2020-05-08 12:30:00,48.14,48.28,48.14,48.27,21387.0,45.8145,45.9477,45.8145,45.9382,21387.0
2020-05-08 12:35:00,48.28,48.36,48.27,48.35,27030.0,45.9477,46.0239,45.9382,46.0143,27030.0
2020-05-08 12:40:00,48.36,48.43,48.34,48.42,12918.0,46.0239,46.0905,46.0048,46.081,12918.0
2020-05-08 12:45:00,48.42,48.43,48.37,48.39,18536.0,46.081,46.0905,46.0334,46.0524,18536.0
2020-05-08 12:50:00,48.41,48.57,48.41,48.55,23123.0,46.0714,46.2237,46.0714,46.2047,23123.0
2020-05-08 12:55:00,48.56,48.58,48.49,48.53,20873.0,46.2142,46.2332,46.1476,46.1856,20873.0
2020-05-08 13:00:00,48.52,48.62,48.5,48.61,23873.0,46.1761,46.2713,46.1571,46.2618,23873.0
2020-05-08 13:05:00,48.61,48.62,48.51,48.58,32468.0,46.2618,46.2713,46.1666,46.2332,32468.0
2020-05-08 13:10:00,48.59,48.7,48.58,48.69,19689.0,46.2427,46.3474,46.2332,46.3379,19689.0
2020-05-08 13:15:00,48.69,48.7,48.58,48.64,12984.0,46.3379,46.3474,46.2332,46.2903,12984.0
2020-05-08 13:20:00,48.64,48.69,48.64,48.65,17586.0,46.2903,46.3379,46.2903,46.2998,17586.0
2020-05-08 13:25:00,48.65,48.66,48.48,48.59,10870.0,46.2998,46.3094,46.1381,46.2427,10870.0
2020-05-08 13:30:00,48.58,48.62,48.56,48.56,15238.0,46.2332,46.2713,46.2142,46.2142,15238.0
2020-05-08 13:35:00,48.58,48.6,48.55,48.58,23500.0,46.2332,46.2523,46.2047,46.2332,23500.0
2020-05-08 13:40:00,48.57,48.62,48.53,48.62,13198.0,46.2237,46.2713,46.1856,46.2713,13198.0
2020-05-08 13:45:00,48.62,48.67,48.5,48.55,19935.0,46.2713,46.3189,46.1571,46.2047,19935.0
2020-05-08 13:50:00,48.55,48.59,48.51,48.55,7841.0,46.2047,46.2427,46.1666,46.2047,7841.0
2020-05-08 13:55:00,48.55,48.63,48.54,48.61,13883.0,46.2047,46.2808,46.1952,46.2618,13883.0
2020-05-08 14:00:00,48.62,48.66,48.61,48.62,18075.0,46.2713,46.3094,46.2618,46.2713,18075.0
2020-05-08 14:05:00,48.62,48.73,48.61,48.71,23849.0,46.2713,46.376,46.2618,46.3569,23849.0
2020-05-08 14:10:00,48.72,48.92,48.72,48.92,15890.0,46.3665,46.5568,46.3665,46.5568,15890.0
2020-05-08 14:15:00,48.93,49.0,48.93,48.99,34304.0,46.5663,46.6329,46.5663,46.6234,34304.0
2020-05-08 14:20:00,49.0,49.15,48.99,49.09,38142.0,46.6329,46.7757,46.6234,46.7186,38142.0
2020-05-08 14:25:00,49.09,49.19,49.06,49.15,26894.0,46.7186,46.8138,46.69,46.7757,26894.0
2020-05-08 14:30:00,49.13,49.13,49.05,49.07,21010.0,46.7567,46.7567,46.6805,46.6996,21010.0
2020-05-08 14:35:00,49.07,49.13,49.01,49.13,14678.0,46.6996,46.7567,46.6425,46.7567,14678.0
2020-05-08 14:40:00,49.14,49.21,49.14,49.19,28993.0,46.7662,46.8328,46.7662,46.8138,28993.0
2020-05-08 14:45:00,49.2,49.29,49.18,49.18,26081.0,46.8233,46.9089,46.8042,46.8042,26081.0
2020-05-08 14:50:00,49.17,49.24,49.08,49.1,21116.0,46.7947,46.8613,46.7091,46.7281,21116.0
2020-05-08 14:55:00,49.1,49.15,49.07,49.15,18156.0,46.7281,46.7757,46.6996,46.7757,18156.0
2020-05-08 15:00:00,49.15,49.33,49.12,49.33,34317.0,46.7757,46.947,46.7471,46.947,34317.0
2020-05-08 15:05:00,49.33,49.35,49.2,49.22,21570.0,46.947,46.966,46.8233,46.8423,21570.0
2020-05-08 15:10:00,49.22,49.3,49.2,49.27,22991.0,46.8423,46.9184,46.8233,46.8899,22991.0
2020-05-08 15:15:00,49.26,49.29,49.2,49.25,15887.0,46.8804,46.9089,46.8233,46.8709,15887.0
2020-05-08 15:20:00,49.24,49.31,49.23,49.3,30591.0,46.8613,46.928,46.8518,46.9184,30591.0
2020-05-08 15:25:00,49.33,49.39,49.31,49.35,34081.0,46.947,47.0041,46.928,46.966,34081.0
2020-05-08 15:30:00,49.35,49.46,49.35,49.41,36343.0,46.966,47.0707,46.966,47.0231,36343.0
2020-05-08 15:35:00,49.41,49.5,49.38,49.47,51054.0,47.0231,47.1088,46.9946,47.0802,51054.0
2020-05-08 15:40:00,49.47,49.64,49.47,49.62,81512.0,47.0802,47.242,47.0802,47.223,81512.0
2020-05-08 15:45:00,49.62,49.76,49.57,49.71,108252.0,47.223,47.3562,47.1754,47.3086,108252.0
2020-05-08 15:50:00,49.7,49.82,49.56,49.63,128733.0,47.2991,47.4133,47.1659,47.2325,128733.0
2020-05-08 15:55:00,49.62,49.67,49.52,49.61,230329.0,47.223,47.2706,47.1278,47.2135,230329.0
2020-05-11 09:30:00,48.44,48.66,48.21,48.33,93349.0,46.1,46.3094,45.8811,45.9953,93349.0
2020-05-11 09:35:00,48.37,48.49,48.17,48.46,48951.0,46.0334,46.1476,45.843,46.119,48951.0
2020-05-11 09:40:00,48.46,48.72,48.43,48.66,29512.0,46.119,46.3665,46.0905,46.3094,29512.0
2020-05-11 09:45:00,48.64,48.69,48.48,48.56,56385.0,46.2903,46.3379,46.1381,46.2142,56385.0
2020-05-11 09:50:00,48.57,48.74,48.55,48.59,23900.0,46.2237,46.3855,46.2047,46.2427,23900.0
2020-05-11 09:55:00,48.62,48.62,48.43,48.53,61110.0,46.2713,46.2713,46.0905,46.1856,61110.0
2020-05-11 10:00:00,48.5,48.59,48.34,48.34,31588.0,46.1571,46.2427,46.0048,46.0048,31588.0
2020-05-11 10:05:00,48.35,48.46,48.32,48.34,19768.0,46.0143,46.119,45.9858,46.0048,19768.0
2020-05-11 10:10:00,48.36,48.41,48.18,48.18,21671.0,46.0239,46.0714,45.8526,45.8526,21671.0
2020-05-11 10:15:00,48.21,48.21,48.05,48.16,14234.0,45.8811,45.8811,45.7288,45.8335,14234.0
2020-05-11 10:20:00,48.18,48.35,48.18,48.28,14193.0,45.8526,46.0143,45.8526,45.9477,14193.0
2020-05-11 10:25:00,48.27,48.42,48.26,48.35,12407.0,45.9382,46.081,45.9287,46.0143,12407.0
2020-05-11 10:30:00,48.35,48.58,48.26,48.57,19994.0,46.0143,46.2332,45.9287,46.2237,19994.0
2020-05-11 10:35:00,48.59,48.65,48.4,48.51,18152.0,46.2427,46.2998,46.0619,46.1666,18152.0
2020-05-11 10:40:00,48.51,48.54,48.43,48.44,13782.0,46.1666,46.1952,46.0905,46.1,13782.0
2020-05-11 10:45:00,48.47,48.49,48.35,48.39,18454.0,46.1285,46.1476,46.0143,46.0524,18454.0
2020-05-11 10:50:00,48.37,48.38,48.26,48.26,30494.0,46.0334,46.0429,45.9287,45.9287,30494.0
2020-05-11 10:55:00,48.26,48.33,48.21,48.29,16649.0,45.9287,45.9953,45.8811,45.9572,16649.0
2020-05-11 11:00:00,48.27,48.4,48.24,48.4,16926.0,45.9382,46.0619,45.9097,46.0619,16926.0
2020-05-11 11:05:00,48.41,48.46,48.32,48.32,8179.0,46.0714,46.119,45.9858,45.9858,8179.0
2020-05-11 11:10:00,48.31,48.33,48.18,48.26,9610.0,45.9763,45.9953,45.8526,45.9287,9610.0
2020-05-11 11:15:00,48.26,48.45,48.23,48.42,17272.0,45.9287,46.1095,45.9001,46.081,17272.0
2020-05-11 11:20:00,48.43,48.48,48.28,48.33,16783.0,46.0905,46.1381,45.9477,45.9953,16783.0
2020-05-11 11:25:00,48.31,48.5,48.27,48.46,16143.0,45.9763,46.1571,45.9382,46.119,16143.0
2020-05-11 11:30:00,48.47,48.65,48.47,48.56,20804.0,46.1285,46.2998,46.1285,46.2142,20804.0
2020-05-11 11:35:00,48.54,48.6,48.48,48.58,13086.0,46.1952,46.2523,46.1381,46.2332,13086.0
2020-05-11 11:40:00,48.58,48.6,48.51,48.55,9851.0,46.2332,46.2523,46.1666,46.2047,9851.0
2020-05-11 11:45:00,48.54,48.69,48.52,48.65,11730.0,46.1952,46.3379,46.1761,46.2998,11730.0
2020-05-11 11:50:00,48.66,48.74,48.65,48.7,11792.0,46.3094,46.3855,46.2998,46.3474,11792.0
2020-05-11 11:55:00,48.7,48.7,48.58,48.66,21963.0,46.3474,46.3474,46.2332,46.3094,21963.0
2020-05-11 12:00:00,48.66,48.71,48.63,48.68,13446.0,46.3094,46.3569,46.2808,46.3284,13446.0
2020-05-11 12:05:00,48.67,48.69,48.61,48.67,11388.0,46.3189,46.3379,46.2618,46.3189,11388.0
2020-05-11 12:10:00,48.69,48.74,48.64,48.72,19939.0,46.3379,46.3855,46.2903,46.3665,19939.0
2020-05-11 12:15:00,48.73,48.92,48.72,48.88,15403.0,46.376,46.5568,46.3665,46.5187,15403.0
2020-05-11 12:20:00,48.89,48.94,48.85,48.87,16080.0,46.5283,46.5758,46.4902,46.5092,16080.0
2020-05-11 12:25:00,48.89,49.05,48.89,49.03,14758.0,46.5283,46.6805,46.5283,46.6615,14758.0
2020-05-11 12:30:00,49.05,49.08,48.99,49.04,8016.0,46.6805,46.7091,46.6234,46.671,8016.0
2020-05-11 12:35:00,49.05,49.13,49.04,49.1,17644.0,46.6805,46.7567,46.671,46.7281,17644.0
2020-05-11 12:40:00,49.09,49.13,49.04,49.06,12701.0,46.7186,46.7567,46.671,46.69,12701.0
2020-05-11 12:45:00,49.08,49.09,48.91,48.94,14136.0,46.7091,46.7186,46.5473,46.5758,14136.0
2020-05-11 12:50:00,48.95,49.01,48.91,48.95,12734.0,46.5854,46.6425,46.5473,46.5854,12734.0
2020-05-11 12:55:00,48.95,49.01,48.92,48.94,11687.0,46.5854,46.6425,46.5568,46.5758,11687.0
2020-05-11 13:00:00,48.93,48.94,48.83,48.89,11185.0,46.5663,46.5758,46.4712,46.5283,11185.0
2020-05-11 13:05:00,48.89,49.0,48.89,49.0,10072.0,46.5283,46.6329,46.5283,46.6329,10072.0
2020-05-11 13:10:00,48.99,49.02,48.91,48.91,8386.0,46.6234,46.652,46.5473,46.5473,8386.0
2020-05-11 13:15:00,48.91,48.91,48.78,48.83,8793.0,46.5473,46.5473,46.4236,46.4712,8793.0
2020-05-11 13:20:00,48.84,48.84,48.71,48.72,14418.0,46.4807,46.4807,46.3569,46.3665,14418.0
2020-05-11 13:25:00,48.73,48.87,48.73,48.83,9043.0,46.376,46.5092,46.376,46.4712,9043.0
2020-05-11 13:30:00,48.86,48.98,48.84,48.96,15265.0,46.4997,46.6139,46.4807,46.5949,15265.0
2020-05-11 13:35:00,48.96,49.07,48.95,49.06,27086.0,46.5949,46.6996,46.5854,46.69,27086.0
2020-05-11 13:40:00,49.07,49.11,49.04,49.07,7596.0,46.6996,46.7376,46.671,46.6996,7596.0
2020-05-11 13:45:00,49.08,49.19,49.08,49.1,15226.0,46.7091,46.8138,46.7091,46.7281,15226.0
2020-05-11 13:50:00,49.1,49.16,49.06,49.11,13819.0,46.7281,46.7852,46.69,46.7376,13819.0
2020-05-11 13:55:00,49.11,49.11,49.02,49.02,11891.0,46.7376,46.7376,46.652,46.652,11891.0
2020-05-11 14:00:00,49.04,49.07,48.91,48.91,12646.0,46.671,46.6996,46.5473,46.5473,12646.0
2020-05-11 14:05:00,48.91,49.05,48.87,49.05,16658.0,46.5473,46.6805,46.5092,46.6805,16658.0
2020-05-11 14:10:00,49.06,49.06,48.92,48.96,12025.0,46.69,46.69,46.5568,46.5949,12025.0
2020-05-11 14:15:00,48.93,49.01,48.91,48.99,11973.0,46.5663,46.6425,46.5473,46.6234,11973.0
2020-05-11 14:20:00,48.99,49.0,48.94,48.94,9812.0,46.6234,46.6329,46.5758,46.5758,9812.0
2020-05-11 14:25:00,48.95,48.96,48.89,48.92,13280.0,46.5854,46.5949,46.5283,46.5568,13280.0
2020-05-11 14:30:00,48.91,49.09,48.91,49.06,10818.0,46.5473,46.7186,46.5473,46.69,10818.0
2020-05-11 14:35:00,49.05,49.07,48.98,49.0,14837.0,46.6805,46.6996,46.6139,46.6329,14837.0
2020-05-11 14:40:00,49.01,49.02,48.96,48.98,14292.0,46.6425,46.652,46.5949,46.6139,14292.0
2020-05-11 14:45:00,48.99,49.01,48.96,49.01,17000.0,46.6234,46.6425,46.5949,46.6425,17000.0
2020-05-11 14:50:00,49.01,49.06,48.93,48.93,17345.0,46.6425,46.69,46.5663,46.5663,17345.0
2020-05-11 14:55:00,48.92,48.95,48.8,48.81,16433.0,46.5568,46.5854,46.4426,46.4521,16433.0
2020-05-11 15:00:00,48.82,48.98,48.8,48.91,23862.0,46.4616,46.6139,46.4426,46.5473,23862.0
2020-05-11 15:05:00,48.91,48.96,48.88,48.94,11316.0,46.5473,46.5949,46.5187,46.5758,11316.0
2020-05-11 15:10:00,48.95,49.02,48.93,49.02,18261.0,46.5854,46.652,46.5663,46.652,18261.0
2020-05-11 15:15:00,49.03,49.14,49.03,49.08,16347.0,46.6615,46.7662,46.6615,46.7091,16347.0
2020-05-11 15:20:00,49.07,49.11,49.04,49.08,12720.0,46.6996,46.7376,46.671,46.7091,12720.0
2020-05-11 15:25:00,49.09,49.14,49.06,49.13,17535.0,46.7186,46.7662,46.69,46.7567,17535.0
2020-05-11 15:30:00,49.12,49.12,48.97,48.98,22970.0,46.7471,46.7471,46.6044,46.6139,22970.0
2020-05-11 15:35:00,48.98,49.0,48.85,48.88,33594.0,46.6139,46.6329,46.4902,46.5187,33594.0
2020-05-11 15:40:00,48.89,48.89,48.79,48.84,70678.0,46.5283,46.5283,46.4331,46.4807,70678.0
2020-05-11 15:45:00,48.83,48.86,48.69,48.71,70242.0,46.4712,46.4997,46.3379,46.3569,70242.0
2020-05-11 15:50:00,48.69,48.75,48.6,48.73,120272.0,46.3379,46.395,46.2523,46.376,120272.0
2020-05-11 15:55:00,48.74,48.76,48.5,48.53,185766.0,46.3855,46.4045,46.1571,46.1856,185766.0
2020-05-12 09:30:00,48.72,48.87,48.66,48.72,49196.0,46.3665,46.5092,46.3094,46.3665,49196.0
2020-05-12 09:35:00,48.69,48.69,48.33,48.33,46864.0,46.3379,46.3379,45.9953,45.9953,46864.0
2020-05-12 09:40:00,48.34,48.36,48.19,48.2,30597.0,46.0048,46.0239,45.8621,45.8716,30597.0
2020-05-12 09:45:00,48.18,48.29,48.14,48.21,44843.0,45.8526,45.9572,45.8145,45.8811,44843.0
2020-05-12 09:50:00,48.22,48.23,48.01,48.11,65001.0,45.8906,45.9001,45.6908,45.7859,65001.0
2020-05-12 09:55:00,48.14,48.52,48.14,48.46,26766.0,45.8145,46.1761,45.8145,46.119,26766.0
2020-05-12 10:00:00,48.5,48.58,48.38,48.55,33076.0,46.1571,46.2332,46.0429,46.2047,33076.0
2020-05-12 10:05:00,48.54,48.63,48.46,48.59,27100.0,46.1952,46.2808,46.119,46.2427,27100.0
2020-05-12 10:10:00,48.61,48.8,48.54,48.79,27951.0,46.2618,46.4426,46.1952,46.4331,27951.0
2020-05-12 10:15:00,48.79,48.9,48.76,48.84,18311.0,46.4331,46.5378,46.4045,46.4807,18311.0
2020-05-12 10:20:00,48.82,48.89,48.72,48.78,15709.0,46.4616,46.5283,46.3665,46.4236,15709.0
2020-05-12 10:25:00,48.83,48.84,48.48,48.54,21843.0,46.4712,46.4807,46.1381,46.1952,21843.0
2020-05-12 10:30:00,48.55,48.62,48.43,48.51,20469.0,46.2047,46.2713,46.0905,46.1666,20469.0
2020-05-12 10:35:00,48.49,48.63,48.46,48.53,13264.0,46.1476,46.2808,46.119,46.1856,13264.0
2020-05-12 10:40:00,48.53,48.59,48.46,48.53,12104.0,46.1856,46.2427,46.119,46.1856,12104.0
2020-05-12 10:45:00,48.54,48.64,48.42,48.48,22115.0,46.1952,46.2903,46.081,46.1381,22115.0
2020-05-12 10:50:00,48.46,48.6,48.46,48.57,16610.0,46.119,46.2523,46.119,46.2237,16610.0
2020-05-12 10:55:00,48.56,48.66,48.54,48.6,21379.0,46.2142,46.3094,46.1952,46.2523,21379.0
2020-05-12 11:00:00,48.61,48.63,48.51,48.6,14317.0,46.2618,46.2808,46.1666,46.2523,14317.0
2020-05-12 11:05:00,48.6,48.68,48.54,48.67,12234.0,46.2523,46.3284,46.1952,46.3189,12234.0
2020-05-12 11:10:00,48.63,48.65,48.56,48.59,9630.0,46.2808,46.2998,46.2142,46.2427,9630.0
2020-05-12 11:15:00,48.57,48.61,48.5,48.55,10863.0,46.2237,46.2618,46.1571,46.2047,10863.0
2020-05-12 11:20:00,48.57,48.63,48.51,48.54,10511.0,46.2237,46.2808,46.1666,46.1952,10511.0
2020-05-12 11:25:00,48.53,48.62,48.5,48.59,14304.0,46.1856,46.2713,46.1571,46.2427,14304.0
2020-05-12 11:30:00,48.59,48.72,48.58,48.59,23501.0,46.2427,46.3665,46.2332,46.2427,23501.0
2020-05-12 11:35:00,48.58,48.75,48.58,48.72,15762.0,46.2332,46.395,46.2332,46.3665,15762.0
2020-05-12 11:40:00,48.71,48.75,48.6,48.64,18419.0,46.3569,46.395,46.2523,46.2903,18419.0
2020-05-12 11:45:00,48.64,48.64,48.54,48.58,11257.0,46.2903,46.2903,46.1952,46.2332,11257.0
2020-05-12 11:50:00,48.58,48.63,48.53,48.58,10505.0,46.2332,46.2808,46.1856,46.2332,10505.0
2020-05-12 11:55:00,48.55,48.61,48.54,48.59,5960.0,46.2047,46.2618,46.1952,46.2427,5960.0
2020-05-12 12:00:00,48.58,48.62,48.53,48.59,11204.0,46.2332,46.2713,46.1856,46.2427,11204.0
2020-05-12 12:05:00,48.57,48.61,48.55,48.57,13253.0,46.2237,46.2618,46.2047,46.2237,13253.0
2020-05-12 12:10:00,48.56,48.6,48.5,48.59,11602.0,46.2142,46.2523,46.1571,46.2427,11602.0
2020-05-12 12:15:00,48.57,48.6,48.52,48.59,8100.0,46.2237,46.2523,46.1761,46.2427,8100.0
2020-05-12 12:20:00,48.57,48.59,48.53,48.55,12768.0,46.2237,46.2427,46.1856,46.2047,12768.0
2020-05-12 12:25:00,48.55,48.58,48.51,48.51,12252.0,46.2047,46.2332,46.1666,46.1666,12252.0
2020-05-12 12:30:00,48.5,48.55,48.48,48.49,13807.0,46.1571,46.2047,46.1381,46.1476,13807.0
2020-05-12 12:35:00,48.48,48.62,48.46,48.61,13331.0,46.1381,46.2713,46.119,46.2618,13331.0
2020-05-12 12:40:00,48.61,48.61,48.52,48.54,6975.0,46.2618,46.2618,46.1761,46.1952,6975.0
2020-05-12 12:45:00,48.53,48.54,48.49,48.54,7716.0,46.1856,46.1952,46.1476,46.1952,7716.0
2020-05-12 12:50:00,48.53,48.58,48.51,48.54,10201.0,46.1856,46.2332,46.1666,46.1952,10201.0
2020-05-12 12:55:00,48.54,48.63,48.54,48.59,10580.0,46.1952,46.2808,46.1952,46.2427,10580.0
2020-05-12 13:00:00,48.59,48.59,48.49,48.54,14132.0,46.2427,46.2427,46.1476,46.1952,14132.0
2020-05-12 13:05:00,48.54,48.59,48.53,48.57,8541.0,46.1952,46.2427,46.1856,46.2237,8541.0
2020-05-12 13:10:00,48.56,48.56,48.46,48.48,16205.0,46.2142,46.2142,46.119,46.1381,16205.0
2020-05-12 13:15:00,48.47,48.52,48.42,48.48,20714.0,46.1285,46.1761,46.081,46.1381,20714.0
2020-05-12 13:20:00,48.47,48.51,48.42,48.43,12822.0,46.1285,46.1666,46.081,46.0905,12822.0
2020-05-12 13:25:00,48.43,48.52,48.38,48.5,16435.0,46.0905,46.1761,46.0429,46.1571,16435.0
2020-05-12 13:30:00,48.5,48.61,48.48,48.61,21669.0,46.1571,46.2618,46.1381,46.2618,21669.0
2020-05-12 13:35:00,48.62,48.63,48.53,48.57,8095.0,46.2713,46.2808,46.1856,46.2237,8095.0
2020-05-12 13:40:00,48.57,48.58,48.52,48.54,11077.0,46.2237,46.2332,46.1761,46.1952,11077.0
2020-05-12 13:45:00,48.54,48.59,48.54,48.56,16238.0,46.1952,46.2427,46.1952,46.2142,16238.0
2020-05-12 13:50:00,48.55,48.6,48.51,48.59,11418.0,46.2047,46.2523,46.1666,46.2427,11418.0
2020-05-12 13:55:00,48.59,48.63,48.55,48.63,8898.0,46.2427,46.2808,46.2047,46.2808,8898.0
2020-05-12 14:00:00,48.64,48.64,48.57,48.6,13185.0,46.2903,46.2903,46.2237,46.2523,13185.0
2020-05-12 14:05:00,48.6,48.61,48.52,48.53,11227.0,46.2523,46.2618,46.1761,46.1856,11227.0
2020-05-12 14:10:00,48.52,48.52,48.41,48.41,22217.0,46.1761,46.1761,46.0714,46.0714,22217.0
2020-05-12 14:15:00,48.42,48.44,48.36,48.44,14371.0,46.081,46.1,46.0239,46.1,14371.0
2020-05-12 14:20:00,48.46,48.49,48.43,48.47,10806.0,46.119,46.1476,46.0905,46.1285,10806.0
2020-05-12 14:25:00,48.46,48.47,48.4,48.4,14598.0,46.119,46.1285,46.0619,46.0619,14598.0
2020-05-12 14:30:00,48.39,48.43,48.33,48.41,13527.0,46.0524,46.0905,45.9953,46.0714,13527.0
2020-05-12 14:35:00,48.42,48.43,48.35,48.37,24590.0,46.081,46.0905,46.0143,46.0334,24590.0
2020-05-12 14:40:00,48.37,48.4,48.22,48.28,16506.0,46.0334,46.0619,45.8906,45.9477,16506.0
2020-05-12 14:45:00,48.27,48.32,48.25,48.29,18400.0,45.9382,45.9858,45.9192,45.9572,18400.0
2020-05-12 14:50:00,48.28,48.47,48.27,48.47,56980.0,45.9477,46.1285,45.9382,46.1285,56980.0
2020-05-12 14:55:00,48.47,48.7,48.45,48.66,57942.0,46.1285,46.3474,46.1095,46.3094,57942.0
2020-05-12 15:00:00,48.66,48.7,48.49,48.51,32558.0,46.3094,46.3474,46.1476,46.1666,32558.0
2020-05-12 15:05:00,48.52,48.53,48.47,48.48,29446.0,46.1761,46.1856,46.1285,46.1381,29446.0
2020-05-12 15:10:00,48.47,48.47,48.25,48.26,11233.0,46.1285,46.1285,45.9192,45.9287,11233.0
2020-05-12 15:15:00,48.27,48.32,48.18,48.2,13253.0,45.9382,45.9858,45.8526,45.8716,13253.0
2020-05-12 15:20:00,48.2,48.27,48.18,48.23,19317.0,45.8716,45.9382,45.8526,45.9001,19317.0
2020-05-12 15:25:00,48.23,48.29,48.2,48.2,22212.0,45.9001,45.9572,45.8716,45.8716,22212.0
2020-05-12 15:30:00,48.21,48.26,47.94,47.96,26612.0,45.8811,45.9287,45.6241,45.6432,26612.0
2020-05-12 15:35:00,47.96,47.99,47.79,47.86,23502.0,45.6432,45.6717,45.4814,45.548,23502.0
2020-05-12 15:40:00,47.86,47.86,47.54,47.56,88020.0,45.548,45.548,45.2435,45.2625,88020.0
2020-05-12 15:45:00,47.53,47.53,47.23,47.25,111321.0,45.2339,45.2339,44.9484,44.9675,111321.0
2020-05-12 15:50:00,47.22,47.25,47.03,47.22,193721.0,44.9389,44.9675,44.7581,44.9389,193721.0
2020-05-12 15:55:00,47.22,47.35,47.05,47.08,201789.0,44.9389,45.0626,44.7771,44.8057,201789.0
2020-05-13 09:30:00,46.83,46.83,46.15,46.16,64390.0,44.5678,44.5678,43.9206,43.9301,64390.0
2020-05-13 09:35:00,46.18,46.26,45.91,46.13,68162.0,43.9492,44.0253,43.6922,43.9016,68162.0
2020-05-13 09:40:00,46.13,46.19,45.95,46.09,73817.0,43.9016,43.9587,43.7303,43.8635,73817.0
2020-05-13 09:45:00,46.07,46.18,45.89,46.1,90656.0,43.8445,43.9492,43.6732,43.873,90656.0
2020-05-13 09:50:00,46.1,46.11,45.5,45.74,176779.0,43.873,43.8825,43.302,43.5304,176779.0
2020-05-13 09:55:00,45.75,45.79,45.43,45.71,125406.0,43.5399,43.578,43.2354,43.5019,125406.0
2020-05-13 10:00:00,45.71,46.15,45.71,45.86,91888.0,43.5019,43.9206,43.5019,43.6446,91888.0
2020-05-13 10:05:00,45.87,46.0,45.87,45.94,66423.0,43.6541,43.7779,43.6541,43.7208,66423.0
2020-05-13 10:10:00,45.93,46.04,45.82,45.87,75959.0,43.7112,43.8159,43.6066,43.6541,75959.0
2020-05-13 10:15:00,45.87,45.96,45.77,45.93,80381.0,43.6541,43.7398,43.559,43.7112,80381.0
2020-05-13 10:20:00,45.93,45.94,45.6,45.69,64498.0,43.7112,43.7208,43.3972,43.4828,64498.0
2020-05-13 10:25:00,45.69,45.89,45.6,45.84,62474.0,43.4828,43.6732,43.3972,43.6256,62474.0
2020-05-13 10:30:00,45.84,46.23,45.84,45.97,67055.0,43.6256,43.9967,43.6256,43.7493,67055.0
2020-05-13 10:35:00,45.97,45.99,45.7,45.72,25518.0,43.7493,43.7683,43.4924,43.5114,25518.0
2020-05-13 10:40:00,45.74,45.76,45.5,45.57,54861.0,43.5304,43.5495,43.302,43.3686,54861.0
2020-05-13 10:45:00,45.58,45.68,45.47,45.5,57752.0,43.3781,43.4733,43.2735,43.302,57752.0
2020-05-13 10:50:00,45.5,45.58,45.43,45.51,51463.0,43.302,43.3781,43.2354,43.3115,51463.0
2020-05-13 10:55:00,45.49,45.53,45.18,45.2,65289.0,43.2925,43.3306,42.9975,43.0165,65289.0
2020-05-13 11:00:00,45.21,45.29,45.11,45.15,55743.0,43.026,43.1022,42.9309,42.9689,55743.0
2020-05-13 11:05:00,45.15,45.17,44.99,45.01,80415.0,42.9689,42.988,42.8167,42.8357,80415.0
2020-05-13 11:10:00,45.02,45.14,45.0,45.09,61175.0,42.8452,42.9594,42.8262,42.9118,61175.0
2020-05-13 11:15:00,45.09,45.2,44.89,44.92,47072.0,42.9118,43.0165,42.7215,42.75,47072.0
2020-05-13 11:20:00,44.9,44.9,44.75,44.87,47961.0,42.731,42.731,42.5882,42.7024,47961.0
2020-05-13 11:25:00,44.82,45.03,44.71,45.02,32778.0,42.6549,42.8547,42.5502,42.8452,32778.0
2020-05-13 11:30:00,45.02,45.08,44.91,45.0,36582.0,42.8452,42.9023,42.7405,42.8262,36582.0
2020-05-13 11:35:00,45.0,45.0,44.75,44.79,24494.0,42.8262,42.8262,42.5882,42.6263,24494.0
2020-05-13 11:40:00,44.79,44.81,44.7,44.72,26736.0,42.6263,42.6453,42.5407,42.5597,26736.0
2020-05-13 11:45:00,44.71,44.72,44.6,44.69,37549.0,42.5502,42.5597,42.4455,42.5311,37549.0
2020-05-13 11:50:00,44.7,44.8,44.65,44.66,27744.0,42.5407,42.6358,42.4931,42.5026,27744.0
2020-05-13 11:55:00,44.66,44.77,44.59,44.77,36298.0,42.5026,42.6073,42.436,42.6073,36298.0
2020-05-13 12:00:00,44.78,44.98,44.75,44.75,26337.0,42.6168,42.8071,42.5882,42.5882,26337.0
2020-05-13 12:05:00,44.72,44.79,44.67,44.67,18107.0,42.5597,42.6263,42.5121,42.5121,18107.0
2020-05-13 12:10:00,44.68,44.73,44.63,44.66,18760.0,42.5216,42.5692,42.474,42.5026,18760.0
2020-05-13 12:15:00,44.65,44.69,44.46,44.52,25534.0,42.4931,42.5311,42.3123,42.3694,25534.0
2020-05-13 12:20:00,44.52,44.68,44.52,44.64,22514.0,42.3694,42.5216,42.3694,42.4836,22514.0
2020-05-13 12:25:00,44.63,44.93,44.57,44.91,36715.0,42.474,42.7595,42.4169,42.7405,36715.0
2020-05-13 12:30:00,44.92,45.05,44.87,45.01,21625.0,42.75,42.8738,42.7024,42.8357,21625.0
2020-05-13 12:35:00,44.98,45.03,44.9,44.97,14822.0,42.8071,42.8547,42.731,42.7976,14822.0
2020-05-13 12:40:00,44.96,44.99,44.89,44.9,11410.0,42.7881,42.8167,42.7215,42.731,11410.0
2020-05-13 12:45:00,44.9,45.0,44.86,44.97,22033.0,42.731,42.8262,42.6929,42.7976,22033.0
2020-05-13 12:50:00,44.99,45.06,44.92,45.06,19100.0,42.8167,42.8833,42.75,42.8833,19100.0
2020-05-13 12:55:00,45.07,45.13,45.0,45.05,15932.0,42.8928,42.9499,42.8262,42.8738,15932.0
2020-05-13 13:00:00,45.05,45.05,44.87,44.9,11626.0,42.8738,42.8738,42.7024,42.731,11626.0
2020-05-13 13:05:00,44.9,45.07,44.84,45.07,21863.0,42.731,42.8928,42.6739,42.8928,21863.0
2020-05-13 13:10:00,45.08,45.31,45.08,45.25,26404.0,42.9023,43.1212,42.9023,43.0641,26404.0
2020-05-13 13:15:00,45.25,45.33,45.18,45.29,24136.0,43.0641,43.1402,42.9975,43.1022,24136.0
2020-05-13 13:20:00,45.3,45.35,45.18,45.22,14820.0,43.1117,43.1593,42.9975,43.0355,14820.0
2020-05-13 13:25:00,45.2,45.3,45.16,45.26,22692.0,43.0165,43.1117,42.9784,43.0736,22692.0
2020-05-13 13:30:00,45.24,45.27,45.12,45.13,21639.0,43.0546,43.0831,42.9404,42.9499,21639.0
2020-05-13 13:35:00,45.15,45.28,45.15,45.22,66629.0,42.9689,43.0926,42.9689,43.0355,66629.0
2020-05-13 13:40:00,45.22,45.25,45.14,45.21,38799.0,43.0355,43.0641,42.9594,43.026,38799.0
2020-05-13 13:45:00,45.2,45.23,45.13,45.22,21786.0,43.0165,43.0451,42.9499,43.0355,21786.0
2020-05-13 13:50:00,45.23,45.25,45.05,45.05,18906.0,43.0451,43.0641,42.8738,42.8738,18906.0
2020-05-13 13:55:00,45.06,45.13,45.03,45.07,13949.0,42.8833,42.9499,42.8547,42.8928,13949.0
2020-05-13 14:00:00,45.07,45.07,44.92,44.92,11283.0,42.8928,42.8928,42.75,42.75,11283.0
2020-05-13 14:05:00,44.93,45.14,44.93,45.12,23485.0,42.7595,42.9594,42.7595,42.9404,23485.0
2020-05-13 14:10:00,45.12,45.26,45.11,45.16,81997.0,42.9404,43.0736,42.9309,42.9784,81997.0
2020-05-13 14:15:00,45.16,45.35,45.14,45.28,67515.0,42.9784,43.1593,42.9594,43.0926,67515.0
2020-05-13 14:20:00,45.29,45.47,45.27,45.43,28524.0,43.1022,43.2735,43.0831,43.2354,28524.0
2020-05-13 14:25:00,45.43,45.49,45.37,45.4,25807.0,43.2354,43.2925,43.1783,43.2068,25807.0
2020-05-13 14:30:00,45.39,45.44,45.35,45.39,36174.0,43.1973,43.2449,43.1593,43.1973,36174.0
2020-05-13 14:35:00,45.39,45.48,45.35,45.39,33212.0,43.1973,43.283,43.1593,43.1973,33212.0
2020-05-13 14:40:00,45.39,45.44,45.34,45.38,35662.0,43.1973,43.2449,43.1497,43.1878,35662.0
2020-05-13 14:45:00,45.39,45.52,45.39,45.49,32760.0,43.1973,43.321,43.1973,43.2925,32760.0
2020-05-13 14:50:00,45.49,45.5,45.39,45.39,17176.0,43.2925,43.302,43.1973,43.1973,17176.0
2020-05-13 14:55:00,45.4,45.41,45.3,45.31,33707.0,43.2068,43.2164,43.1117,43.1212,33707.0
2020-05-13 15:00:00,45.32,45.57,45.32,45.53,42120.0,43.1307,43.3686,43.1307,43.3306,42120.0
2020-05-13 15:05:00,45.52,45.52,45.35,45.4,28896.0,43.321,43.321,43.1593,43.2068,28896.0
2020-05-13 15:10:00,45.4,45.5,45.39,45.42,30884.0,43.2068,43.302,43.1973,43.2259,30884.0
2020-05-13 15:15:00,45.39,45.47,45.37,45.47,37697.0,43.1973,43.2735,43.1783,43.2735,37697.0
2020-05-13 15:20:00,45.48,45.5,45.38,45.39,78726.0,43.283,43.302,43.1878,43.1973,78726.0
2020-05-13 15:25:00,45.39,45.53,45.38,45.48,91049.0,43.1973,43.3306,43.1878,43.283,91049.0
2020-05-13 15:30:00,45.47,45.62,45.42,45.56,40073.0,43.2735,43.4162,43.2259,43.3591,40073.0
2020-05-13 15:35:00,45.55,45.6,45.45,45.57,73504.0,43.3496,43.3972,43.2544,43.3686,73504.0
2020-05-13 15:40:00,45.57,45.69,45.57,45.61,51444.0,43.3686,43.4828,43.3686,43.4067,51444.0
2020-05-13 15:45:00,45.61,45.79,45.57,45.7,98448.0,43.4067,43.578,43.3686,43.4924,98448.0
2020-05-13 15:50:00,45.67,45.77,45.56,45.7,165980.0,43.4638,43.559,43.3591,43.4924,165980.0
2020-05-13 15:55:00,45.7,45.76,45.68,45.7,229479.0,43.4924,43.5495,43.4733,43.4924,229479.0
2020-05-14 09:30:00,44.61,44.79,44.3,44.51,121768.0,42.455,42.6263,42.16,42.3598,121768.0
2020-05-14 09:35:00,44.53,44.72,44.42,44.57,49575.0,42.3789,42.5597,42.2742,42.4169,49575.0
2020-05-14 09:40:00,44.55,44.61,44.37,44.39,29547.0,42.3979,42.455,42.2266,42.2456,29547.0
2020-05-14 09:45:00,44.37,44.53,44.05,44.05,35012.0,42.2266,42.3789,41.9221,41.9221,35012.0
2020-05-14 09:50:00,44.05,44.13,43.94,43.96,43244.0,41.9221,41.9982,41.8174,41.8364,43244.0
2020-05-14 09:55:00,44.01,44.19,43.97,44.07,34865.0,41.884,42.0553,41.8459,41.9411,34865.0
2020-05-14 10:00:00,44.09,44.13,43.82,43.87,47350.0,41.9601,41.9982,41.7032,41.7508,47350.0
2020-05-14 10:05:00,43.89,44.31,43.89,44.31,33202.0,41.7698,42.1695,41.7698,42.1695,33202.0
2020-05-14 10:10:00,44.3,44.59,44.25,44.48,95700.0,42.16,42.436,42.1124,42.3313,95700.0
2020-05-14 10:15:00,44.5,44.65,44.45,44.6,32607.0,42.3503,42.4931,42.3027,42.4455,32607.0
2020-05-14 10:20:00,44.58,44.73,44.52,44.63,23928.0,42.4265,42.5692,42.3694,42.474,23928.0
2020-05-14 10:25:00,44.65,44.7,44.47,44.47,31420.0,42.4931,42.5407,42.3218,42.3218,31420.0
2020-05-14 10:30:00,44.5,44.62,44.39,44.59,51154.0,42.3503,42.4645,42.2456,42.436,51154.0
2020-05-14 10:35:00,44.58,44.98,44.56,44.98,41849.0,42.4265,42.8071,42.4074,42.8071,41849.0
2020-05-14 10:40:00,45.0,45.07,44.82,44.86,80362.0,42.8262,42.8928,42.6549,42.6929,80362.0
2020-05-14 10:45:00,44.86,45.17,44.83,45.17,34407.0,42.6929,42.988,42.6644,42.988,34407.0
2020-05-14 10:50:00,45.16,45.44,45.13,45.28,39095.0,42.9784,43.2449,42.9499,43.0926,39095.0
2020-05-14 10:55:00,45.23,45.23,45.02,45.06,23234.0,43.0451,43.0451,42.8452,42.8833,23234.0
2020-05-14 11:00:00,45.06,45.32,45.06,45.13,32587.0,42.8833,43.1307,42.8833,42.9499,32587.0
2020-05-14 11:05:00,45.13,45.28,45.08,45.12,35466.0,42.9499,43.0926,42.9023,42.9404,35466.0
2020-05-14 11:10:00,45.15,45.33,45.13,45.25,14474.0,42.9689,43.1402,42.9499,43.0641,14474.0
2020-05-14 11:15:00,45.27,45.64,45.27,45.57,17993.0,43.0831,43.4353,43.0831,43.3686,17993.0
2020-05-14 11:20:00,45.54,45.54,45.21,45.22,28168.0,43.3401,43.3401,43.026,43.0355,28168.0
2020-05-14 11:25:00,45.24,45.24,45.0,45.02,16542.0,43.0546,43.0546,42.8262,42.8452,16542.0
2020-05-14 11:30:00,45.04,45.17,44.97,45.0,25343.0,42.8642,42.988,42.7976,42.8262,25343.0
2020-05-14 11:35:00,44.99,45.17,44.83,44.86,26906.0,42.8167,42.988,42.6644,42.6929,26906.0
2020-05-14 11:40:00,44.84,44.9,44.75,44.82,32162.0,42.6739,42.731,42.5882,42.6549,32162.0
2020-05-14 11:45:00,44.8,44.97,44.78,44.92,14204.0,42.6358,42.7976,42.6168,42.75,14204.0
2020-05-14 11:50:00,44.9,45.25,44.9,45.24,32549.0,42.731,43.0641,42.731,43.0546,32549.0
2020-05-14 11:55:00,45.21,45.23,45.07,45.09,17929.0,43.026,43.0451,42.8928,42.9118,17929.0
2020-05-14 12:00:00,45.08,45.2,45.05,45.18,13271.0,42.9023,43.0165,42.8738,42.9975,13271.0
2020-05-14 12:05:00,45.14,45.22,45.09,45.18,12503.0,42.9594,43.0355,42.9118,42.9975,12503.0
2020-05-14 12:10:00,45.16,45.38,45.15,45.22,19309.0,42.9784,43.1878,42.9689,43.0355,19309.0
2020-05-14 12:15:00,45.23,45.3,45.07,45.07,12886.0,43.0451,43.1117,42.8928,42.8928,12886.0
2020-05-14 12:20:00,45.11,45.41,45.11,45.39,14890.0,42.9309,43.2164,42.9309,43.1973,14890.0
2020-05-14 12:25:00,45.38,45.41,45.3,45.35,13709.0,43.1878,43.2164,43.1117,43.1593,13709.0
2020-05-14 12:30:00,45.32,45.49,45.32,45.45,12262.0,43.1307,43.2925,43.1307,43.2544,12262.0
2020-05-14 12:35:00,45.45,45.59,45.43,45.44,39959.0,43.2544,43.3877,43.2354,43.2449,39959.0
2020-05-14 12:40:00,45.42,45.42,45.34,45.41,16706.0,43.2259,43.2259,43.1497,43.2164,16706.0
2020-05-14 12:45:00,45.41,45.52,45.39,45.49,9555.0,43.2164,43.321,43.1973,43.2925,9555.0
2020-05-14 12:50:00,45.5,45.84,45.47,45.83,20451.0,43.302,43.6256,43.2735,43.6161,20451.0
2020-05-14 12:55:00,45.84,45.91,45.75,45.79,14629.0,43.6256,43.6922,43.5399,43.578,14629.0
2020-05-14 13:00:00,45.79,45.81,45.64,45.67,9887.0,43.578,43.597,43.4353,43.4638,9887.0
2020-05-14 13:05:00,45.63,45.65,45.55,45.61,10995.0,43.4257,43.4448,43.3496,43.4067,10995.0
2020-05-14 13:10:00,45.62,45.7,45.57,45.63,14862.0,43.4162,43.4924,43.3686,43.4257,14862.0
2020-05-14 13:15:00,45.63,45.8,45.63,45.78,14588.0,43.4257,43.5875,43.4257,43.5685,14588.0
2020-05-14 13:20:00,45.78,45.95,45.78,45.87,17540.0,43.5685,43.7303,43.5685,43.6541,17540.0
2020-05-14 13:25:00,45.89,46.1,45.86,46.06,23952.0,43.6732,43.873,43.6446,43.835,23952.0
2020-05-14 13:30:00,46.03,46.09,45.83,45.87,44074.0,43.8064,43.8635,43.6161,43.6541,44074.0
2020-05-14 13:35:00,45.87,45.98,45.82,45.92,21849.0,43.6541,43.7588,43.6066,43.7017,21849.0
2020-05-14 13:40:00,45.93,46.0,45.9,45.95,36795.0,43.7112,43.7779,43.6827,43.7303,36795.0
2020-05-14 13:45:00,45.97,46.11,45.92,46.04,23390.0,43.7493,43.8825,43.7017,43.8159,23390.0
2020-05-14 13:50:00,46.05,46.07,45.97,46.02,18422.0,43.8254,43.8445,43.7493,43.7969,18422.0
2020-05-14 13:55:00,46.02,46.08,45.9,45.92,23191.0,43.7969,43.854,43.6827,43.7017,23191.0
2020-05-14 14:00:00,45.92,45.95,45.76,45.8,20072.0,43.7017,43.7303,43.5495,43.5875,20072.0
2020-05-14 14:05:00,45.8,45.8,45.68,45.78,15629.0,43.5875,43.5875,43.4733,43.5685,15629.0
2020-05-14 14:10:00,45.8,45.8,45.72,45.75,13623.0,43.5875,43.5875,43.5114,43.5399,13623.0
2020-05-14 14:15:00,45.77,45.82,45.71,45.75,17604.0,43.559,43.6066,43.5019,43.5399,17604.0
2020-05-14 14:20:00,45.75,45.84,45.72,45.77,21164.0,43.5399,43.6256,43.5114,43.559,21164.0
2020-05-14 14:25:00,45.78,45.8,45.69,45.7,21825.0,43.5685,43.5875,43.4828,43.4924,21825.0
2020-05-14 14:30:00,45.7,45.73,45.57,45.59,24238.0,43.4924,43.5209,43.3686,43.3877,24238.0
2020-05-14 14:35:00,45.59,45.6,45.5,45.53,25338.0,43.3877,43.3972,43.302,43.3306,25338.0
2020-05-14 14:40:00,45.54,45.62,45.42,45.51,27315.0,43.3401,43.4162,43.2259,43.3115,27315.0
2020-05-14 14:45:00,45.49,45.63,45.49,45.63,17133.0,43.2925,43.4257,43.2925,43.4257,17133.0
2020-05-14 14:50:00,45.61,45.83,45.57,45.8,25754.0,43.4067,43.6161,43.3686,43.5875,25754.0
2020-05-14 14:55:00,45.81,45.87,45.73,45.79,24906.0,43.597,43.6541,43.5209,43.578,24906.0
2020-05-14 15:00:00,45.79,45.9,45.76,45.87,20266.0,43.578,43.6827,43.5495,43.6541,20266.0
2020-05-14 15:05:00,45.86,45.96,45.83,45.91,22477.0,43.6446,43.7398,43.6161,43.6922,22477.0
2020-05-14 15:10:00,45.91,45.91,45.81,45.85,19022.0,43.6922,43.6922,43.597,43.6351,19022.0
2020-05-14 15:15:00,45.83,45.96,45.83,45.87,22099.0,43.6161,43.7398,43.6161,43.6541,22099.0
2020-05-14 15:20:00,45.87,46.08,45.86,46.08,29195.0,43.6541,43.854,43.6446,43.854,29195.0
2020-05-14 15:25:00,46.07,46.09,45.94,45.99,27595.0,43.8445,43.8635,43.7208,43.7683,27595.0
2020-05-14 15:30:00,46.01,46.07,45.85,45.86,27836.0,43.7874,43.8445,43.6351,43.6446,27836.0
2020-05-14 15:35:00,45.86,45.87,45.74,45.85,44846.0,43.6446,43.6541,43.5304,43.6351,44846.0
2020-05-14 15:40:00,45.85,45.95,45.79,45.94,47933.0,43.6351,43.7303,43.578,43.7208,47933.0
2020-05-14 15:45:00,45.96,46.1,45.95,46.06,67785.0,43.7398,43.873,43.7303,43.835,67785.0
2020-05-14 15:50:00,46.05,46.08,45.93,46.03,124631.0,43.8254,43.854,43.7112,43.8064,124631.0
2020-05-14 15:55:00,46.04,46.21,45.95,46.18,208711.0,43.8159,43.9777,43.7303,43.9492,208711.0
2020-05-15 09:30:00,45.56,45.56,45.08,45.35,110194.0,43.3591,43.3591,42.9023,43.1593,110194.0
2020-05-15 09:35:00,45.34,45.72,45.31,45.72,61839.0,43.1497,43.5114,43.1212,43.5114,61839.0
2020-05-15 09:40:00,45.73,46.32,45.72,46.19,64653.0,43.5209,44.0824,43.5114,43.9587,64653.0
2020-05-15 09:45:00,46.22,46.29,46.06,46.21,35358.0,43.9872,44.0539,43.835,43.9777,35358.0
2020-05-15 09:50:00,46.21,46.49,46.21,46.44,17765.0,43.9777,44.2442,43.9777,44.1966,17765.0
2020-05-15 09:55:00,46.45,46.47,46.08,46.08,28175.0,44.2061,44.2252,43.854,43.854,28175.0
2020-05-15 10:00:00,46.08,46.3,45.99,46.01,83651.0,43.854,44.0634,43.7683,43.7874,83651.0
2020-05-15 10:05:00,46.03,46.28,46.03,46.28,43062.0,43.8064,44.0443,43.8064,44.0443,43062.0
2020-05-15 10:10:00,46.3,46.6,46.26,46.59,28172.0,44.0634,44.3489,44.0253,44.3394,28172.0
2020-05-15 10:15:00,46.65,46.74,46.54,46.58,25358.0,44.3965,44.4821,44.2918,44.3298,25358.0
2020-05-15 10:20:00,46.55,46.69,46.33,46.34,29246.0,44.3013,44.4345,44.0919,44.1014,29246.0
2020-05-15 10:25:00,46.3,46.67,46.3,46.67,24218.0,44.0634,44.4155,44.0634,44.4155,24218.0
2020-05-15 10:30:00,46.67,46.99,46.63,46.78,30543.0,44.4155,44.72,44.3774,44.5202,30543.0
2020-05-15 10:35:00,46.75,47.15,46.69,47.04,29882.0,44.4916,44.8723,44.4345,44.7676,29882.0
2020-05-15 10:40:00,47.02,47.06,46.94,46.97,13709.0,44.7486,44.7867,44.6725,44.701,13709.0
2020-05-15 10:45:00,46.98,47.08,46.89,46.94,18851.0,44.7105,44.8057,44.6249,44.6725,18851.0
2020-05-15 10:50:00,46.93,46.96,46.8,46.81,23441.0,44.6629,44.6915,44.5392,44.5487,23441.0
2020-05-15 10:55:00,46.81,47.03,46.73,46.92,17100.0,44.5487,44.7581,44.4726,44.6534,17100.0
2020-05-15 11:00:00,46.89,46.89,46.64,46.7,21898.0,44.6249,44.6249,44.3869,44.444,21898.0
2020-05-15 11:05:00,46.69,46.88,46.59,46.87,23309.0,44.4345,44.6153,44.3394,44.6058,23309.0
2020-05-15 11:10:00,46.85,46.99,46.78,46.9,16371.0,44.5868,44.72,44.5202,44.6344,16371.0
2020-05-15 11:15:00,46.89,47.05,46.83,47.02,13995.0,44.6249,44.7771,44.5678,44.7486,13995.0
2020-05-15 11:20:00,47.01,47.25,47.0,47.17,14440.0,44.7391,44.9675,44.7296,44.8913,14440.0
2020-05-15 11:25:00,47.18,47.27,47.12,47.13,15808.0,44.9009,44.9865,44.8438,44.8533,15808.0
2020-05-15 11:30:00,47.11,47.23,47.02,47.17,18919.0,44.8342,44.9484,44.7486,44.8913,18919.0
2020-05-15 11:35:00,47.19,47.19,47.02,47.07,21442.0,44.9104,44.9104,44.7486,44.7962,21442.0
2020-05-15 11:40:00,47.06,47.08,46.95,47.05,9515.0,44.7867,44.8057,44.682,44.7771,9515.0
2020-05-15 11:45:00,47.0,47.04,46.92,46.94,15565.0,44.7296,44.7676,44.6534,44.6725,15565.0
2020-05-15 11:50:00,46.96,47.05,46.89,46.97,12423.0,44.6915,44.7771,44.6249,44.701,12423.0
2020-05-15 11:55:00,46.97,47.12,46.97,47.05,12205.0,44.701,44.8438,44.701,44.7771,12205.0
2020-05-15 12:00:00,47.03,47.25,47.03,47.23,13300.0,44.7581,44.9675,44.7581,44.9484,13300.0
2020-05-15 12:05:00,47.23,47.36,47.22,47.35,17348.0,44.9484,45.0722,44.9389,45.0626,17348.0
2020-05-15 12:10:00,47.34,47.34,47.21,47.26,14137.0,45.0531,45.0531,44.9294,44.977,14137.0
2020-05-15 12:15:00,47.29,47.29,47.09,47.13,11256.0,45.0055,45.0055,44.8152,44.8533,11256.0
2020-05-15 12:20:00,47.19,47.35,47.19,47.34,15744.0,44.9104,45.0626,44.9104,45.0531,15744.0
2020-05-15 12:25:00,47.37,47.37,47.11,47.14,18233.0,45.0817,45.0817,44.8342,44.8628,18233.0
2020-05-15 12:30:00,47.16,47.26,47.12,47.26,6082.0,44.8818,44.977,44.8438,44.977,6082.0
2020-05-15 12:35:00,47.28,47.34,47.23,47.33,9220.0,44.996,45.0531,44.9484,45.0436,9220.0
2020-05-15 12:40:00,47.33,47.39,47.22,47.23,10402.0,45.0436,45.1007,44.9389,44.9484,10402.0
2020-05-15 12:45:00,47.21,47.24,47.09,47.16,10575.0,44.9294,44.958,44.8152,44.8818,10575.0
2020-05-15 12:50:00,47.16,47.27,47.15,47.22,8330.0,44.8818,44.9865,44.8723,44.9389,8330.0
2020-05-15 12:55:00,47.22,47.22,47.05,47.17,15270.0,44.9389,44.9389,44.7771,44.8913,15270.0
2020-05-15 13:00:00,47.16,47.35,47.15,47.27,10621.0,44.8818,45.0626,44.8723,44.9865,10621.0
2020-05-15 13:05:00,47.26,47.28,47.19,47.21,6867.0,44.977,44.996,44.9104,44.9294,6867.0
2020-05-15 13:10:00,47.22,47.28,47.19,47.22,9405.0,44.9389,44.996,44.9104,44.9389,9405.0
2020-05-15 13:15:00,47.21,47.21,47.07,47.13,10595.0,44.9294,44.9294,44.7962,44.8533,10595.0
2020-05-15 13:20:00,47.12,47.14,47.06,47.1,9311.0,44.8438,44.8628,44.7867,44.8247,9311.0
2020-05-15 13:25:00,47.09,47.18,47.07,47.16,10521.0,44.8152,44.9009,44.7962,44.8818,10521.0
2020-05-15 13:30:00,47.14,47.24,47.04,47.23,15269.0,44.8628,44.958,44.7676,44.9484,15269.0
2020-05-15 13:35:00,47.22,47.37,47.21,47.26,9680.0,44.9389,45.0817,44.9294,44.977,9680.0
2020-05-15 13:40:00,47.27,47.34,47.23,47.27,11041.0,44.9865,45.0531,44.9484,44.9865,11041.0
2020-05-15 13:45:00,47.27,47.29,47.1,47.15,13739.0,44.9865,45.0055,44.8247,44.8723,13739.0
2020-05-15 13:50:00,47.16,47.32,47.15,47.3,12200.0,44.8818,45.0341,44.8723,45.0151,12200.0
2020-05-15 13:55:00,47.32,47.36,47.27,47.28,15497.0,45.0341,45.0722,44.9865,44.996,15497.0
2020-05-15 14:00:00,47.29,47.53,47.29,47.5,25244.0,45.0055,45.2339,45.0055,45.2054,25244.0
2020-05-15 14:05:00,47.5,47.5,47.34,47.34,15176.0,45.2054,45.2054,45.0531,45.0531,15176.0
2020-05-15 14:10:00,47.34,47.38,47.26,47.27,24179.0,45.0531,45.0912,44.977,44.9865,24179.0
2020-05-15 14:15:00,47.3,47.32,47.18,47.23,25547.0,45.0151,45.0341,44.9009,44.9484,25547.0
2020-05-15 14:20:00,47.23,47.29,47.17,47.25,20551.0,44.9484,45.0055,44.8913,44.9675,20551.0
2020-05-15 14:25:00,47.23,47.23,47.15,47.19,13436.0,44.9484,44.9484,44.8723,44.9104,13436.0
2020-05-15 14:30:00,47.19,47.21,46.99,47.0,21769.0,44.9104,44.9294,44.72,44.7296,21769.0
2020-05-15 14:35:00,47.0,47.02,46.85,46.9,17924.0,44.7296,44.7486,44.5868,44.6344,17924.0
2020-05-15 14:40:00,46.91,46.93,46.84,46.93,16053.0,44.6439,44.6629,44.5773,44.6629,16053.0
2020-05-15 14:45:00,46.93,46.98,46.87,46.92,16137.0,44.6629,44.7105,44.6058,44.6534,16137.0
2020-05-15 14:50:00,46.92,47.0,46.9,46.95,18427.0,44.6534,44.7296,44.6344,44.682,18427.0
2020-05-15 14:55:00,46.97,46.97,46.87,46.92,21836.0,44.701,44.701,44.6058,44.6534,21836.0
2020-05-15 15:00:00,46.93,47.09,46.87,47.02,31216.0,44.6629,44.8152,44.6058,44.7486,31216.0
2020-05-15 15:05:00,47.01,47.03,46.94,46.97,16772.0,44.7391,44.7581,44.6725,44.701,16772.0
2020-05-15 15:10:00,46.97,47.04,46.91,47.02,33137.0,44.701,44.7676,44.6439,44.7486,33137.0
2020-05-15 15:15:00,47.01,47.08,46.97,47.07,39204.0,44.7391,44.8057,44.701,44.7962,39204.0
2020-05-15 15:20:00,47.08,47.14,46.97,47.01,27350.0,44.8057,44.8628,44.701,44.7391,27350.0
2020-05-15 15:25:00,47.02,47.16,47.01,47.1,29330.0,44.7486,44.8818,44.7391,44.8247,29330.0
2020-05-15 15:30:00,47.1,47.14,47.05,47.08,39620.0,44.8247,44.8628,44.7771,44.8057,39620.0
2020-05-15 15:35:00,47.07,47.09,46.9,47.01,40623.0,44.7962,44.8152,44.6344,44.7391,40623.0
2020-05-15 15:40:00,47.01,47.05,46.97,47.04,50162.0,44.7391,44.7771,44.701,44.7676,50162.0
2020-05-15 15:45:00,47.03,47.27,47.03,47.23,89488.0,44.7581,44.9865,44.7581,44.9484,89488.0
2020-05-15 15:50:00,47.23,47.24,47.11,47.18,119865.0,44.9484,44.958,44.8342,44.9009,119865.0
2020-05-15 15:55:00,47.18,47.25,47.15,47.21,197850.0,44.9009,44.9675,44.8723,44.9294,197850.0
2020-05-18 09:30:00,49.7,50.18,49.57,50.16,109711.0,47.2991,47.7559,47.1754,47.7369,109711.0
2020-05-18 09:35:00,50.2,50.72,50.17,50.37,80383.0,47.775,48.2698,47.7464,47.9368,80383.0
2020-05-18 09:40:00,50.39,50.44,50.09,50.35,47131.0,47.9558,48.0034,47.6703,47.9177,47131.0
2020-05-18 09:45:00,50.34,50.46,50.21,50.24,38082.0,47.9082,48.0224,47.7845,47.813,38082.0
2020-05-18 09:50:00,50.26,50.48,50.23,50.27,57375.0,47.8321,48.0414,47.8035,47.8416,57375.0
2020-05-18 09:55:00,50.28,50.62,50.2,50.42,29802.0,47.8511,48.1747,47.775,47.9843,29802.0
2020-05-18 10:00:00,50.39,50.81,50.33,50.73,67730.0,47.9558,48.3555,47.8987,48.2794,67730.0
2020-05-18 10:05:00,50.71,50.78,50.61,50.77,51171.0,48.2603,48.327,48.1652,48.3174,51171.0
2020-05-18 10:10:00,50.77,50.94,50.65,50.65,43051.0,48.3174,48.4792,48.2032,48.2032,43051.0
2020-05-18 10:15:00,50.67,50.71,50.44,50.52,48108.0,48.2223,48.2603,48.0034,48.0795,48108.0
2020-05-18 10:20:00,50.53,50.54,50.37,50.48,37076.0,48.089,48.0985,47.9368,48.0414,37076.0
2020-05-18 10:25:00,50.48,50.53,50.37,50.38,33260.0,48.0414,48.089,47.9368,47.9463,33260.0
2020-05-18 10:30:00,50.39,50.52,50.34,50.48,39671.0,47.9558,48.0795,47.9082,48.0414,39671.0
2020-05-18 10:35:00,50.5,50.56,50.33,50.34,27191.0,48.0605,48.1176,47.8987,47.9082,27191.0
2020-05-18 10:40:00,50.36,50.51,50.28,50.49,18082.0,47.9272,48.07,47.8511,48.051,18082.0
2020-05-18 10:45:00,50.49,50.99,50.48,50.94,43365.0,48.051,48.5268,48.0414,48.4792,43365.0
2020-05-18 10:50:00,50.91,50.97,50.61,50.62,31154.0,48.4507,48.5078,48.1652,48.1747,31154.0
2020-05-18 10:55:00,50.61,50.78,50.59,50.76,43831.0,48.1652,48.327,48.1461,48.3079,43831.0
2020-05-18 11:00:00,50.74,50.94,50.66,50.68,38476.0,48.2889,48.4792,48.2127,48.2318,38476.0
2020-05-18 11:05:00,50.64,50.76,50.55,50.72,26184.0,48.1937,48.3079,48.1081,48.2698,26184.0
2020-05-18 11:10:00,50.73,50.85,50.66,50.8,22808.0,48.2794,48.3936,48.2127,48.346,22808.0
2020-05-18 11:15:00,50.83,51.18,50.8,51.13,27590.0,48.3745,48.7076,48.346,48.66,27590.0
2020-05-18 11:20:00,51.16,51.29,51.15,51.18,26722.0,48.6886,48.8123,48.6791,48.7076,26722.0
2020-05-18 11:25:00,51.18,51.2,51.09,51.15,14468.0,48.7076,48.7267,48.622,48.6791,14468.0
2020-05-18 11:30:00,51.19,51.2,50.94,51.01,31089.0,48.7171,48.7267,48.4792,48.5458,31089.0
2020-05-18 11:35:00,51.0,51.06,50.85,50.95,31912.0,48.5363,48.5934,48.3936,48.4887,31912.0
2020-05-18 11:40:00,50.97,51.12,50.9,50.9,17680.0,48.5078,48.6505,48.4412,48.4412,17680.0
2020-05-18 11:45:00,50.87,50.92,50.75,50.77,17299.0,48.4126,48.4602,48.2984,48.3174,17299.0
2020-05-18 11:50:00,50.78,51.0,50.73,50.97,23934.0,48.327,48.5363,48.2794,48.5078,23934.0
2020-05-18 11:55:00,50.97,51.01,50.86,50.87,25961.0,48.5078,48.5458,48.4031,48.4126,25961.0
2020-05-18 12:00:00,50.87,51.02,50.79,51.02,30048.0,48.4126,48.5554,48.3365,48.5554,30048.0
2020-05-18 12:05:00,51.01,51.1,50.98,51.1,22977.0,48.5458,48.6315,48.5173,48.6315,22977.0
2020-05-18 12:10:00,51.1,51.13,50.84,50.85,27209.0,48.6315,48.66,48.3841,48.3936,27209.0
2020-05-18 12:15:00,50.85,50.93,50.74,50.77,20666.0,48.3936,48.4697,48.2889,48.3174,20666.0
2020-05-18 12:20:00,50.77,51.02,50.77,51.0,30898.0,48.3174,48.5554,48.3174,48.5363,30898.0
2020-05-18 12:25:00,51.0,51.15,50.96,51.12,13482.0,48.5363,48.6791,48.4983,48.6505,13482.0
2020-05-18 12:30:00,51.11,51.23,51.08,51.18,15393.0,48.641,48.7552,48.6125,48.7076,15393.0
2020-05-18 12:35:00,51.2,51.26,51.17,51.22,13524.0,48.7267,48.7838,48.6981,48.7457,13524.0
2020-05-18 12:40:00,51.23,51.25,50.96,51.06,11650.0,48.7552,48.7742,48.4983,48.5934,11650.0
2020-05-18 12:45:00,51.05,51.08,50.91,50.94,14732.0,48.5839,48.6125,48.4507,48.4792,14732.0
2020-05-18 12:50:00,50.95,51.14,50.94,51.08,22984.0,48.4887,48.6696,48.4792,48.6125,22984.0
2020-05-18 12:55:00,51.08,51.12,51.05,51.05,19655.0,48.6125,48.6505,48.5839,48.5839,19655.0
2020-05-18 13:00:00,51.05,51.23,51.0,51.16,19822.0,48.5839,48.7552,48.5363,48.6886,19822.0
2020-05-18 13:05:00,51.15,51.2,51.07,51.15,10979.0,48.6791,48.7267,48.6029,48.6791,10979.0
2020-05-18 13:10:00,51.15,51.24,51.13,51.18,20825.0,48.6791,48.7647,48.66,48.7076,20825.0
2020-05-18 13:15:00,51.18,51.18,51.08,51.18,18486.0,48.7076,48.7076,48.6125,48.7076,18486.0
2020-05-18 13:20:00,51.2,51.22,51.13,51.17,13720.0,48.7267,48.7457,48.66,48.6981,13720.0
2020-05-18 13:25:00,51.17,51.19,51.07,51.19,15749.0,48.6981,48.7171,48.6029,48.7171,15749.0
2020-05-18 13:30:00,51.21,51.26,51.16,51.22,19431.0,48.7362,48.7838,48.6886,48.7457,19431.0
2020-05-18 13:35:00,51.24,51.36,51.24,51.36,19699.0,48.7647,48.8789,48.7647,48.8789,19699.0
2020-05-18 13:40:00,51.37,51.41,51.29,51.38,20519.0,48.8884,48.9265,48.8123,48.898,20519.0
2020-05-18 13:45:00,51.38,51.41,51.32,51.37,14421.0,48.898,48.9265,48.8409,48.8884,14421.0
2020-05-18 13:50:00,51.37,51.44,51.31,51.39,16230.0,48.8884,48.9551,48.8313,48.9075,16230.0
2020-05-18 13:55:00,51.38,51.46,51.29,51.29,17786.0,48.898,48.9741,48.8123,48.8123,17786.0
2020-05-18 14:00:00,51.29,51.45,51.28,51.4,30608.0,48.8123,48.9646,48.8028,48.917,30608.0
2020-05-18 14:05:00,51.4,51.4,51.3,51.31,26633.0,48.917,48.917,48.8218,48.8313,26633.0
2020-05-18 14:10:00,51.31,51.36,51.22,51.33,27033.0,48.8313,48.8789,48.7457,48.8504,27033.0
2020-05-18 14:15:00,51.33,51.33,51.12,51.14,26041.0,48.8504,48.8504,48.6505,48.6696,26041.0
2020-05-18 14:20:00,51.14,51.2,51.06,51.13,17809.0,48.6696,48.7267,48.5934,48.66,17809.0
2020-05-18 14:25:00,51.15,51.3,51.14,51.27,22724.0,48.6791,48.8218,48.6696,48.7933,22724.0
2020-05-18 14:30:00,51.28,51.38,51.28,51.33,27425.0,48.8028,48.898,48.8028,48.8504,27425.0
2020-05-18 14:35:00,51.34,51.39,51.26,51.26,24035.0,48.8599,48.9075,48.7838,48.7838,24035.0
2020-05-18 14:40:00,51.27,51.38,51.23,51.37,25693.0,48.7933,48.898,48.7552,48.8884,25693.0
2020-05-18 14:45:00,51.36,51.36,51.1,51.1,25260.0,48.8789,48.8789,48.6315,48.6315,25260.0
2020-05-18 14:50:00,51.07,51.1,50.97,51.07,18277.0,48.6029,48.6315,48.5078,48.6029,18277.0
2020-05-18 14:55:00,51.08,51.21,51.07,51.16,22705.0,48.6125,48.7362,48.6029,48.6886,22705.0
2020-05-18 15:00:00,51.18,51.32,51.16,51.3,20097.0,48.7076,48.8409,48.6886,48.8218,20097.0
2020-05-18 15:05:00,51.3,51.43,51.28,51.41,35554.0,48.8218,48.9456,48.8028,48.9265,35554.0
2020-05-18 15:10:00,51.42,51.59,51.4,51.58,36868.0,48.936,49.0978,48.917,49.0883,36868.0
2020-05-18 15:15:00,51.59,51.71,51.52,51.7,50521.0,49.0978,49.212,49.0312,49.2025,50521.0
2020-05-18 15:20:00,51.7,51.72,51.51,51.53,45731.0,49.2025,49.2215,49.0217,49.0407,45731.0
2020-05-18 15:25:00,51.53,51.71,51.52,51.69,34247.0,49.0407,49.212,49.0312,49.193,34247.0
2020-05-18 15:30:00,51.69,51.89,51.67,51.88,63657.0,49.193,49.3833,49.174,49.3738,63657.0
2020-05-18 15:35:00,51.87,51.96,51.81,51.9,81727.0,49.3643,49.4499,49.3072,49.3928,81727.0
2020-05-18 15:40:00,51.9,52.17,51.85,52.16,112804.0,49.3928,49.6498,49.3453,49.6403,112804.0
2020-05-18 15:45:00,52.15,52.18,52.03,52.1,248334.0,49.6308,49.6593,49.5166,49.5832,248334.0
2020-05-18 15:50:00,52.11,52.52,52.09,52.19,270411.0,49.5927,49.9829,49.5737,49.6688,270411.0
2020-05-18 15:55:00,52.19,52.22,51.91,51.91,397336.0,49.6688,49.6974,49.4024,49.4024,397336.0
2020-05-19 09:30:00,51.23,51.39,51.02,51.2,86883.0,48.7552,48.9075,48.5554,48.7267,86883.0
2020-05-19 09:35:00,51.17,51.52,51.17,51.52,16707.0,48.6981,49.0312,48.6981,49.0312,16707.0
2020-05-19 09:40:00,51.52,51.79,51.48,51.65,39716.0,49.0312,49.2882,48.9931,49.1549,39716.0
2020-05-19 09:45:00,51.61,51.61,50.92,50.94,34874.0,49.1169,49.1169,48.4602,48.4792,34874.0
2020-05-19 09:50:00,50.95,51.2,50.91,51.11,21658.0,48.4887,48.7267,48.4507,48.641,21658.0
2020-05-19 09:55:00,51.15,51.47,51.14,51.33,14852.0,48.6791,48.9836,48.6696,48.8504,14852.0
2020-05-19 10:00:00,51.37,51.64,51.28,51.59,18328.0,48.8884,49.1454,48.8028,49.0978,18328.0
2020-05-19 10:05:00,51.61,52.11,51.61,51.98,29027.0,49.1169,49.5927,49.1169,49.469,29027.0
2020-05-19 10:10:00,51.96,51.97,51.71,51.85,28992.0,49.4499,49.4595,49.212,49.3453,28992.0
2020-05-19 10:15:00,51.84,51.91,51.67,51.87,51388.0,49.3357,49.4024,49.174,49.3643,51388.0
2020-05-19 10:20:00,51.87,52.07,51.85,52.06,25350.0,49.3643,49.5546,49.3453,49.5451,25350.0
2020-05-19 10:25:00,52.07,52.13,51.87,52.0,11541.0,49.5546,49.6117,49.3643,49.488,11541.0
2020-05-19 10:30:00,51.99,52.06,51.87,52.06,10000.0,49.4785,49.5451,49.3643,49.5451,10000.0
2020-05-19 10:35:00,52.07,52.07,51.87,51.9,10032.0,49.5546,49.5546,49.3643,49.3928,10032.0
2020-05-19 10:40:00,51.88,51.88,51.52,51.56,22676.0,49.3738,49.3738,49.0312,49.0693,22676.0
2020-05-19 10:45:00,51.54,51.78,51.54,51.77,20283.0,49.0502,49.2786,49.0502,49.2691,20283.0
2020-05-19 10:50:00,51.79,52.03,51.78,52.02,15905.0,49.2882,49.5166,49.2786,49.507,15905.0
2020-05-19 10:55:00,52.04,52.07,51.83,51.96,31021.0,49.5261,49.5546,49.3262,49.4499,31021.0
2020-05-19 11:00:00,51.98,52.03,51.89,51.99,20383.0,49.469,49.5166,49.3833,49.4785,20383.0
2020-05-19 11:05:00,52.0,52.05,51.94,51.99,18371.0,49.488,49.5356,49.4309,49.4785,18371.0
2020-05-19 11:10:00,51.99,52.08,51.98,52.02,26160.0,49.4785,49.5642,49.469,49.507,26160.0
2020-05-19 11:15:00,52.03,52.35,52.03,52.35,16547.0,49.5166,49.8211,49.5166,49.8211,16547.0
2020-05-19 11:20:00,52.35,52.74,52.34,52.7,23844.0,49.8211,50.1923,49.8116,50.1542,23844.0
2020-05-19 11:25:00,52.7,52.74,52.6,52.69,54524.0,50.1542,50.1923,50.059,50.1447,54524.0
2020-05-19 11:30:00,52.66,53.0,52.66,52.79,53386.0,50.1161,50.4397,50.1161,50.2399,53386.0
2020-05-19 11:35:00,52.8,52.92,52.71,52.77,32029.0,50.2494,50.3636,50.1637,50.2208,32029.0
2020-05-19 11:40:00,52.76,53.0,52.75,52.84,64169.0,50.2113,50.4397,50.2018,50.2874,64169.0
2020-05-19 11:45:00,52.84,52.9,52.73,52.86,34270.0,50.2874,50.3445,50.1828,50.3065,34270.0
2020-05-19 11:50:00,52.85,53.16,52.84,53.14,116323.0,50.297,50.592,50.2874,50.5729,116323.0
2020-05-19 11:55:00,53.15,53.15,52.94,53.01,65663.0,50.5825,50.5825,50.3826,50.4492,65663.0
2020-05-19 12:00:00,53.02,53.15,52.97,53.09,163944.0,50.4587,50.5825,50.4112,50.5254,163944.0
2020-05-19 12:05:00,53.1,53.36,53.09,53.33,116828.0,50.5349,50.7823,50.5254,50.7538,116828.0
2020-05-19 12:10:00,53.33,53.41,53.29,53.33,68563.0,50.7538,50.8299,50.7157,50.7538,68563.0
2020-05-19 12:15:00,53.34,53.4,53.09,53.15,73498.0,50.7633,50.8204,50.5254,50.5825,73498.0
2020-05-19 12:20:00,53.14,53.4,53.14,53.29,47532.0,50.5729,50.8204,50.5729,50.7157,47532.0
2020-05-19 12:25:00,53.3,53.31,53.19,53.31,57730.0,50.7252,50.7347,50.6205,50.7347,57730.0
2020-05-19 12:30:00,53.31,53.43,53.27,53.4,44567.0,50.7347,50.8489,50.6967,50.8204,44567.0
2020-05-19 12:35:00,53.42,53.52,53.42,53.42,42722.0,50.8394,50.9346,50.8394,50.8394,42722.0
2020-05-19 12:40:00,53.42,53.48,53.3,53.39,41235.0,50.8394,50.8965,50.7252,50.8109,41235.0
2020-05-19 12:45:00,53.39,53.46,53.31,53.38,46284.0,50.8109,50.8775,50.7347,50.8014,46284.0
2020-05-19 12:50:00,53.38,53.43,53.24,53.3,46544.0,50.8014,50.8489,50.6681,50.7252,46544.0
2020-05-19 12:55:00,53.3,53.35,53.26,53.33,79332.0,50.7252,50.7728,50.6871,50.7538,79332.0
2020-05-19 13:00:00,53.33,53.34,53.24,53.25,80058.0,50.7538,50.7633,50.6681,50.6776,80058.0
2020-05-19 13:05:00,53.27,53.34,53.23,53.26,73175.0,50.6967,50.7633,50.6586,50.6871,73175.0
2020-05-19 13:10:00,53.26,53.26,53.16,53.23,52135.0,50.6871,50.6871,50.592,50.6586,52135.0
2020-05-19 13:15:00,53.22,53.41,53.21,53.41,35599.0,50.6491,50.8299,50.6396,50.8299,35599.0
2020-05-19 13:20:00,53.4,53.52,53.39,53.48,18208.0,50.8204,50.9346,50.8109,50.8965,18208.0
2020-05-19 13:25:00,53.48,53.48,53.35,53.37,26531.0,50.8965,50.8965,50.7728,50.7918,26531.0
2020-05-19 13:30:00,53.36,53.44,53.32,53.33,49188.0,50.7823,50.8585,50.7443,50.7538,49188.0
2020-05-19 13:35:00,53.32,53.39,53.26,53.38,63374.0,50.7443,50.8109,50.6871,50.8014,63374.0
2020-05-19 13:40:00,53.38,53.48,53.34,53.46,27116.0,50.8014,50.8965,50.7633,50.8775,27116.0
2020-05-19 13:45:00,53.45,53.53,53.35,53.43,30023.0,50.868,50.9441,50.7728,50.8489,30023.0
2020-05-19 13:50:00,53.42,53.5,53.38,53.46,39411.0,50.8394,50.9156,50.8014,50.8775,39411.0
2020-05-19 13:55:00,53.45,53.45,53.29,53.33,29375.0,50.868,50.868,50.7157,50.7538,29375.0
2020-05-19 14:00:00,53.33,53.36,53.22,53.36,57926.0,50.7538,50.7823,50.6491,50.7823,57926.0
2020-05-19 14:05:00,53.37,53.47,53.33,53.47,47604.0,50.7918,50.887,50.7538,50.887,47604.0
2020-05-19 14:10:00,53.44,53.48,53.35,53.35,56399.0,50.8585,50.8965,50.7728,50.7728,56399.0
2020-05-19 14:15:00,53.35,53.49,53.34,53.41,34079.0,50.7728,50.906,50.7633,50.8299,34079.0
2020-05-19 14:20:00,53.4,53.46,53.26,53.41,56468.0,50.8204,50.8775,50.6871,50.8299,56468.0
2020-05-19 14:25:00,53.42,53.45,53.21,53.21,51644.0,50.8394,50.868,50.6396,50.6396,51644.0
2020-05-19 14:30:00,53.21,53.39,53.21,53.37,28128.0,50.6396,50.8109,50.6396,50.7918,28128.0
2020-05-19 14:35:00,53.37,53.45,53.34,53.41,76897.0,50.7918,50.868,50.7633,50.8299,76897.0
2020-05-19 14:40:00,53.42,53.42,53.24,53.33,23866.0,50.8394,50.8394,50.6681,50.7538,23866.0
2020-05-19 14:45:00,53.32,53.36,53.25,53.29,68798.0,50.7443,50.7823,50.6776,50.7157,68798.0
2020-05-19 14:50:00,53.28,53.31,53.18,53.26,26965.0,50.7062,50.7347,50.611,50.6871,26965.0
2020-05-19 14:55:00,53.27,53.3,52.75,52.79,73708.0,50.6967,50.7252,50.2018,50.2399,73708.0
2020-05-19 15:00:00,52.79,52.85,52.71,52.82,63633.0,50.2399,50.297,50.1637,50.2684,63633.0
2020-05-19 15:05:00,52.82,53.15,52.74,53.15,113090.0,50.2684,50.5825,50.1923,50.5825,113090.0
2020-05-19 15:10:00,53.13,53.35,53.12,53.26,39641.0,50.5634,50.7728,50.5539,50.6871,39641.0
2020-05-19 15:15:00,53.26,53.32,53.04,53.08,49135.0,50.6871,50.7443,50.4778,50.5158,49135.0
2020-05-19 15:20:00,53.08,53.1,52.92,52.97,48183.0,50.5158,50.5349,50.3636,50.4112,48183.0
2020-05-19 15:25:00,52.98,52.99,52.75,52.82,78513.0,50.4207,50.4302,50.2018,50.2684,78513.0
2020-05-19 15:30:00,52.81,52.91,52.6,52.86,92235.0,50.2589,50.3541,50.059,50.3065,92235.0
2020-05-19 15:35:00,52.86,52.87,52.55,52.57,150263.0,50.3065,50.316,50.0114,50.0305,150263.0
2020-05-19 15:40:00,52.57,52.64,52.45,52.48,112684.0,50.0305,50.0971,49.9163,49.9448,112684.0
2020-05-19 15:45:00,52.46,52.58,52.4,52.48,125730.0,49.9258,50.04,49.8687,49.9448,125730.0
2020-05-19 15:50:00,52.49,52.51,51.96,51.98,203137.0,49.9543,49.9734,49.4499,49.469,203137.0
2020-05-19 15:55:00,52.0,52.17,51.98,51.98,294818.0,49.488,49.6498,49.469,49.469,294818.0
2020-05-20 09:30:00,53.35,53.58,53.0,53.24,76485.0,50.7728,50.9917,50.4397,50.6681,76485.0
2020-05-20 09:35:00,53.15,53.35,53.08,53.26,38590.0,50.5825,50.7728,50.5158,50.6871,38590.0
2020-05-20 09:40:00,53.26,53.28,53.08,53.26,59625.0,50.6871,50.7062,50.5158,50.6871,59625.0
2020-05-20 09:45:00,53.27,53.57,53.18,53.47,76996.0,50.6967,50.9822,50.611,50.887,76996.0
2020-05-20 09:50:00,53.47,53.55,53.16,53.21,39747.0,50.887,50.9631,50.592,50.6396,39747.0
2020-05-20 09:55:00,53.19,53.29,53.01,53.29,33017.0,50.6205,50.7157,50.4492,50.7157,33017.0
2020-05-20 10:00:00,53.31,53.51,53.17,53.28,37866.0,50.7347,50.9251,50.6015,50.7062,37866.0
2020-05-20 10:05:00,53.28,53.51,53.22,53.47,50503.0,50.7062,50.9251,50.6491,50.887,50503.0
2020-05-20 10:10:00,53.49,53.51,53.35,53.41,25915.0,50.906,50.9251,50.7728,50.8299,25915.0
2020-05-20 10:15:00,53.43,53.54,53.36,53.36,26564.0,50.8489,50.9536,50.7823,50.7823,26564.0
2020-05-20 10:20:00,53.37,53.42,53.18,53.21,28428.0,50.7918,50.8394,50.611,50.6396,28428.0
2020-05-20 10:25:00,53.22,53.26,52.95,53.0,21024.0,50.6491,50.6871,50.3921,50.4397,21024.0
2020-05-20 10:30:00,52.99,53.01,52.76,52.89,52278.0,50.4302,50.4492,50.2113,50.335,52278.0
2020-05-20 10:35:00,52.91,52.94,52.64,52.7,24402.0,50.3541,50.3826,50.0971,50.1542,24402.0
2020-05-20 10:40:00,52.7,52.77,52.64,52.69,19845.0,50.1542,50.2208,50.0971,50.1447,19845.0
2020-05-20 10:45:00,52.68,52.8,52.63,52.72,66277.0,50.1352,50.2494,50.0876,50.1732,66277.0
2020-05-20 10:50:00,52.71,52.88,52.69,52.82,21926.0,50.1637,50.3255,50.1447,50.2684,21926.0
2020-05-20 10:55:00,52.85,52.92,52.79,52.85,33999.0,50.297,50.3636,50.2399,50.297,33999.0
2020-05-20 11:00:00,52.86,52.86,52.19,52.2,38490.0,50.3065,50.3065,49.6688,49.6784,38490.0
2020-05-20 11:05:00,52.15,52.3,52.09,52.27,50533.0,49.6308,49.7735,49.5737,49.745,50533.0
2020-05-20 11:10:00,52.27,52.51,52.15,52.45,33503.0,49.745,49.9734,49.6308,49.9163,33503.0
2020-05-20 11:15:00,52.45,52.74,52.41,52.73,20784.0,49.9163,50.1923,49.8782,50.1828,20784.0
2020-05-20 11:20:00,52.68,52.75,52.61,52.63,18496.0,50.1352,50.2018,50.0685,50.0876,18496.0
2020-05-20 11:25:00,52.62,52.75,52.52,52.54,15542.0,50.0781,50.2018,49.9829,50.0019,15542.0
2020-05-20 11:30:00,52.5,52.53,52.38,52.41,15832.0,49.9639,49.9924,49.8497,49.8782,15832.0
2020-05-20 11:35:00,52.44,52.54,52.42,52.49,11011.0,49.9068,50.0019,49.8877,49.9543,11011.0
2020-05-20 11:40:00,52.49,52.67,52.46,52.59,13305.0,49.9543,50.1256,49.9258,50.0495,13305.0
2020-05-20 11:45:00,52.59,52.6,52.46,52.46,12423.0,50.0495,50.059,49.9258,49.9258,12423.0
2020-05-20 11:50:00,52.46,52.61,52.44,52.51,14905.0,49.9258,50.0685,49.9068,49.9734,14905.0
2020-05-20 11:55:00,52.5,52.65,52.5,52.65,12837.0,49.9639,50.1066,49.9639,50.1066,12837.0
2020-05-20 12:00:00,52.68,52.69,52.43,52.53,24471.0,50.1352,50.1447,49.8972,49.9924,24471.0
2020-05-20 12:05:00,52.52,52.56,52.36,52.36,13059.0,49.9829,50.021,49.8306,49.8306,13059.0
2020-05-20 12:10:00,52.36,52.37,52.13,52.25,18949.0,49.8306,49.8401,49.6117,49.7259,18949.0
2020-05-20 12:15:00,52.23,52.28,52.11,52.21,13131.0,49.7069,49.7545,49.5927,49.6879,13131.0
2020-05-20 12:20:00,52.19,52.2,52.1,52.14,8404.0,49.6688,49.6784,49.5832,49.6213,8404.0
2020-05-20 12:25:00,52.14,52.18,52.05,52.08,38461.0,49.6213,49.6593,49.5356,49.5642,38461.0
2020-05-20 12:30:00,52.08,52.12,51.95,52.11,28941.0,49.5642,49.6022,49.4404,49.5927,28941.0
2020-05-20 12:35:00,52.12,52.15,51.88,51.92,22797.0,49.6022,49.6308,49.3738,49.4119,22797.0
2020-05-20 12:40:00,51.88,51.89,51.74,51.76,61443.0,49.3738,49.3833,49.2406,49.2596,61443.0
2020-05-20 12:45:00,51.75,51.84,51.66,51.75,48120.0,49.2501,49.3357,49.1644,49.2501,48120.0
2020-05-20 12:50:00,51.77,51.92,51.76,51.86,20697.0,49.2691,49.4119,49.2596,49.3548,20697.0
2020-05-20 12:55:00,51.87,51.87,51.68,51.72,46273.0,49.3643,49.3643,49.1835,49.2215,46273.0
2020-05-20 13:00:00,51.73,51.73,51.45,51.48,26331.0,49.2311,49.2311,48.9646,48.9931,26331.0
2020-05-20 13:05:00,51.48,51.55,51.36,51.42,77085.0,48.9931,49.0598,48.8789,48.936,77085.0
2020-05-20 13:10:00,51.41,51.75,51.37,51.75,22975.0,48.9265,49.2501,48.8884,49.2501,22975.0
2020-05-20 13:15:00,51.78,51.8,51.67,51.77,19943.0,49.2786,49.2977,49.174,49.2691,19943.0
2020-05-20 13:20:00,51.79,51.87,51.73,51.83,25066.0,49.2882,49.3643,49.2311,49.3262,25066.0
2020-05-20 13:25:00,51.8,51.8,51.58,51.6,20560.0,49.2977,49.2977,49.0883,49.1073,20560.0
2020-05-20 13:30:00,51.61,51.61,51.32,51.39,47879.0,49.1169,49.1169,48.8409,48.9075,47879.0
2020-05-20 13:35:00,51.41,51.58,51.39,51.57,38056.0,48.9265,49.0883,48.9075,49.0788,38056.0
2020-05-20 13:40:00,51.58,51.64,51.44,51.51,26199.0,49.0883,49.1454,48.9551,49.0217,26199.0
2020-05-20 13:45:00,51.51,51.66,51.5,51.63,14769.0,49.0217,49.1644,49.0122,49.1359,14769.0
2020-05-20 13:50:00,51.62,51.65,51.54,51.56,39355.0,49.1264,49.1549,49.0502,49.0693,39355.0
2020-05-20 13:55:00,51.57,51.73,51.53,51.73,20259.0,49.0788,49.2311,49.0407,49.2311,20259.0
2020-05-20 14:00:00,51.74,51.89,51.65,51.72,28487.0,49.2406,49.3833,49.1549,49.2215,28487.0
2020-05-20 14:05:00,51.71,51.93,51.7,51.75,26958.0,49.212,49.4214,49.2025,49.2501,26958.0
2020-05-20 14:10:00,51.74,51.86,51.7,51.75,67762.0,49.2406,49.3548,49.2025,49.2501,67762.0
2020-05-20 14:15:00,51.75,51.93,51.67,51.88,46308.0,49.2501,49.4214,49.174,49.3738,46308.0
2020-05-20 14:20:00,51.86,52.13,51.83,52.0,20461.0,49.3548,49.6117,49.3262,49.488,20461.0
2020-05-20 14:25:00,51.98,52.0,51.87,51.95,17232.0,49.469,49.488,49.3643,49.4404,17232.0
2020-05-20 14:30:00,51.91,52.02,51.89,51.98,113926.0,49.4024,49.507,49.3833,49.469,113926.0
2020-05-20 14:35:00,51.96,52.06,51.93,51.97,20531.0,49.4499,49.5451,49.4214,49.4595,20531.0
2020-05-20 14:40:00,51.97,52.04,51.93,52.02,20067.0,49.4595,49.5261,49.4214,49.507,20067.0
2020-05-20 14:45:00,52.03,52.26,51.96,52.21,35239.0,49.5166,49.7355,49.4499,49.6879,35239.0
2020-05-20 14:50:00,52.24,52.32,52.17,52.28,19360.0,49.7164,49.7926,49.6498,49.7545,19360.0
2020-05-20 14:55:00,52.26,52.29,52.09,52.09,35390.0,49.7355,49.764,49.5737,49.5737,35390.0
2020-05-20 15:00:00,52.08,52.12,51.99,52.06,32548.0,49.5642,49.6022,49.4785,49.5451,32548.0
2020-05-20 15:05:00,52.04,52.04,51.85,52.0,35450.0,49.5261,49.5261,49.3453,49.488,35450.0
2020-05-20 15:10:00,52.0,52.03,51.91,51.98,43446.0,49.488,49.5166,49.4024,49.469,43446.0
2020-05-20 15:15:00,52.0,52.09,51.98,52.05,23171.0,49.488,49.5737,49.469,49.5356,23171.0
2020-05-20 15:20:00,52.05,52.14,52.02,52.07,22317.0,49.5356,49.6213,49.507,49.5546,22317.0
2020-05-20 15:25:00,52.08,52.17,51.98,52.16,53828.0,49.5642,49.6498,49.469,49.6403,53828.0
2020-05-20 15:30:00,52.14,52.2,51.98,52.03,47383.0,49.6213,49.6784,49.469,49.5166,47383.0
2020-05-20 15:35:00,52.03,52.16,52.03,52.14,37484.0,49.5166,49.6403,49.5166,49.6213,37484.0
2020-05-20 15:40:00,52.14,52.31,52.11,52.3,52703.0,49.6213,49.783,49.5927,49.7735,52703.0
2020-05-20 15:45:00,52.32,52.32,52.14,52.29,63868.0,49.7926,49.7926,49.6213,49.764,63868.0
2020-05-20 15:50:00,52.29,52.37,52.08,52.36,141172.0,49.764,49.8401,49.5642,49.8306,141172.0
2020-05-20 15:55:00,52.36,52.48,52.33,52.4,192660.0,49.8306,49.9448,49.8021,49.8687,192660.0
2020-05-21 09:30:00,52.19,52.31,52.04,52.21,25043.0,49.6688,49.783,49.5261,49.6879,25043.0
2020-05-21 09:35:00,52.22,52.57,52.12,52.51,47084.0,49.6974,50.0305,49.6022,49.9734,47084.0
2020-05-21 09:40:00,52.44,52.9,52.44,52.79,75792.0,49.9068,50.3445,49.9068,50.2399,75792.0
2020-05-21 09:45:00,52.8,52.89,52.62,52.86,18781.0,50.2494,50.335,50.0781,50.3065,18781.0
2020-05-21 09:50:00,52.85,52.89,52.69,52.77,18515.0,50.297,50.335,50.1447,50.2208,18515.0
2020-05-21 09:55:00,52.76,53.01,52.69,52.96,15798.0,50.2113,50.4492,50.1447,50.4016,15798.0
2020-05-21 10:00:00,52.96,53.05,52.87,52.92,54323.0,50.4016,50.4873,50.316,50.3636,54323.0
2020-05-21 10:05:00,52.89,52.97,52.81,52.88,11203.0,50.335,50.4112,50.2589,50.3255,11203.0
2020-05-21 10:10:00,52.89,52.98,52.86,52.9,8406.0,50.335,50.4207,50.3065,50.3445,8406.0
2020-05-21 10:15:00,52.85,52.97,52.75,52.76,17847.0,50.297,50.4112,50.2018,50.2113,17847.0
2020-05-21 10:20:00,52.75,52.94,52.73,52.93,42503.0,50.2018,50.3826,50.1828,50.3731,42503.0
2020-05-21 10:25:00,52.91,52.96,52.81,52.82,13255.0,50.3541,50.4016,50.2589,50.2684,13255.0
2020-05-21 10:30:00,52.85,52.86,52.58,52.71,23710.0,50.297,50.3065,50.04,50.1637,23710.0
2020-05-21 10:35:00,52.69,52.7,52.48,52.5,16611.0,50.1447,50.1542,49.9448,49.9639,16611.0
2020-05-21 10:40:00,52.5,52.74,52.5,52.71,15425.0,49.9639,50.1923,49.9639,50.1637,15425.0
2020-05-21 10:45:00,52.68,52.7,52.6,52.61,21966.0,50.1352,50.1542,50.059,50.0685,21966.0
2020-05-21 10:50:00,52.6,52.75,52.58,52.71,22362.0,50.059,50.2018,50.04,50.1637,22362.0
2020-05-21 10:55:00,52.7,52.94,52.68,52.9,18556.0,50.1542,50.3826,50.1352,50.3445,18556.0
2020-05-21 11:00:00,52.87,52.87,52.67,52.71,17683.0,50.316,50.316,50.1256,50.1637,17683.0
2020-05-21 11:05:00,52.72,52.77,52.65,52.7,24635.0,50.1732,50.2208,50.1066,50.1542,24635.0
2020-05-21 11:10:00,52.69,52.77,52.6,52.63,10522.0,50.1447,50.2208,50.059,50.0876,10522.0
2020-05-21 11:15:00,52.63,52.63,52.45,52.47,23721.0,50.0876,50.0876,49.9163,49.9353,23721.0
2020-05-21 11:20:00,52.48,52.53,52.37,52.46,31277.0,49.9448,49.9924,49.8401,49.9258,31277.0
2020-05-21 11:25:00,52.45,52.46,52.32,52.42,14942.0,49.9163,49.9258,49.7926,49.8877,14942.0
2020-05-21 11:30:00,52.43,52.68,52.42,52.64,12233.0,49.8972,50.1352,49.8877,50.0971,12233.0
2020-05-21 11:35:00,52.62,52.87,52.62,52.86,28403.0,50.0781,50.316,50.0781,50.3065,28403.0
2020-05-21 11:40:00,52.86,53.05,52.85,53.05,26051.0,50.3065,50.4873,50.297,50.4873,26051.0
2020-05-21 11:45:00,53.03,53.04,52.98,53.0,13191.0,50.4683,50.4778,50.4207,50.4397,13191.0
2020-05-21 11:50:00,53.04,53.16,53.03,53.09,38876.0,50.4778,50.592,50.4683,50.5254,38876.0
2020-05-21 11:55:00,53.09,53.12,53.0,53.05,23740.0,50.5254,50.5539,50.4397,50.4873,23740.0
2020-05-21 12:00:00,53.07,53.23,53.07,53.17,22936.0,50.5063,50.6586,50.5063,50.6015,22936.0
2020-05-21 12:05:00,53.16,53.33,53.15,53.31,31855.0,50.592,50.7538,50.5825,50.7347,31855.0
2020-05-21 12:10:00,53.32,53.4,53.26,53.39,28404.0,50.7443,50.8204,50.6871,50.8109,28404.0
2020-05-21 12:15:00,53.37,53.48,53.33,53.47,35215.0,50.7918,50.8965,50.7538,50.887,35215.0
2020-05-21 12:20:00,53.46,53.69,53.46,53.67,45700.0,50.8775,51.0964,50.8775,51.0773,45700.0
2020-05-21 12:25:00,53.66,53.83,53.64,53.65,27978.0,51.0678,51.2296,51.0488,51.0583,27978.0
2020-05-21 12:30:00,53.64,53.79,53.54,53.66,36366.0,51.0488,51.1915,50.9536,51.0678,36366.0
2020-05-21 12:35:00,53.69,53.7,53.48,53.51,47402.0,51.0964,51.1059,50.8965,50.9251,47402.0
2020-05-21 12:40:00,53.53,53.69,53.52,53.58,23326.0,50.9441,51.0964,50.9346,50.9917,23326.0
2020-05-21 12:45:00,53.55,53.68,53.54,53.6,22768.0,50.9631,51.0869,50.9536,51.0107,22768.0
2020-05-21 12:50:00,53.58,53.74,53.58,53.73,26358.0,50.9917,51.144,50.9917,51.1344,26358.0
2020-05-21 12:55:00,53.73,53.75,53.58,53.58,45195.0,51.1344,51.1535,50.9917,50.9917,45195.0
2020-05-21 13:00:00,53.58,53.84,53.5,53.79,49294.0,50.9917,51.2391,50.9156,51.1915,49294.0
2020-05-21 13:05:00,53.8,53.8,53.52,53.56,33605.0,51.2011,51.2011,50.9346,50.9727,33605.0
2020-05-21 13:10:00,53.56,53.67,53.48,53.5,21180.0,50.9727,51.0773,50.8965,50.9156,21180.0
2020-05-21 13:15:00,53.5,53.68,53.47,53.56,18515.0,50.9156,51.0869,50.887,50.9727,18515.0
2020-05-21 13:20:00,53.56,53.64,53.5,53.61,19338.0,50.9727,51.0488,50.9156,51.0202,19338.0
2020-05-21 13:25:00,53.61,53.64,53.51,53.54,21126.0,51.0202,51.0488,50.9251,50.9536,21126.0
2020-05-21 13:30:00,53.52,53.54,53.39,53.4,16927.0,50.9346,50.9536,50.8109,50.8204,16927.0
2020-05-21 13:35:00,53.39,53.5,53.36,53.42,53894.0,50.8109,50.9156,50.7823,50.8394,53894.0
2020-05-21 13:40:00,53.41,53.57,53.4,53.57,34166.0,50.8299,50.9822,50.8204,50.9822,34166.0
2020-05-21 13:45:00,53.55,53.58,53.49,53.5,8354.0,50.9631,50.9917,50.906,50.9156,8354.0
2020-05-21 13:50:00,53.49,53.52,53.34,53.35,35374.0,50.906,50.9346,50.7633,50.7728,35374.0
2020-05-21 13:55:00,53.32,53.38,53.16,53.16,47736.0,50.7443,50.8014,50.592,50.592,47736.0
2020-05-21 14:00:00,53.16,53.39,53.12,53.36,30952.0,50.592,50.8109,50.5539,50.7823,30952.0
2020-05-21 14:05:00,53.35,53.37,53.3,53.33,16549.0,50.7728,50.7918,50.7252,50.7538,16549.0
2020-05-21 14:10:00,53.33,53.42,53.28,53.29,25979.0,50.7538,50.8394,50.7062,50.7157,25979.0
2020-05-21 14:15:00,53.31,53.43,53.26,53.43,11451.0,50.7347,50.8489,50.6871,50.8489,11451.0
2020-05-21 14:20:00,53.42,53.49,53.37,53.44,18688.0,50.8394,50.906,50.7918,50.8585,18688.0
2020-05-21 14:25:00,53.44,53.54,53.41,53.54,15955.0,50.8585,50.9536,50.8299,50.9536,15955.0
2020-05-21 14:30:00,53.54,53.55,53.4,53.44,17373.0,50.9536,50.9631,50.8204,50.8585,17373.0
2020-05-21 14:35:00,53.43,53.43,53.21,53.27,62723.0,50.8489,50.8489,50.6396,50.6967,62723.0
2020-05-21 14:40:00,53.29,53.38,53.28,53.31,14505.0,50.7157,50.8014,50.7062,50.7347,14505.0
2020-05-21 14:45:00,53.3,53.3,53.05,53.13,21722.0,50.7252,50.7252,50.4873,50.5634,21722.0
2020-05-21 14:50:00,53.15,53.21,53.08,53.18,19718.0,50.5825,50.6396,50.5158,50.611,19718.0
2020-05-21 14:55:00,53.18,53.23,53.13,53.21,35471.0,50.611,50.6586,50.5634,50.6396,35471.0
2020-05-21 15:00:00,53.21,53.34,53.2,53.24,56513.0,50.6396,50.7633,50.63,50.6681,56513.0
2020-05-21 15:05:00,53.26,53.26,53.2,53.21,25293.0,50.6871,50.6871,50.63,50.6396,25293.0
2020-05-21 15:10:00,53.22,53.24,53.14,53.22,57493.0,50.6491,50.6681,50.5729,50.6491,57493.0
2020-05-21 15:15:00,53.21,53.28,53.14,53.23,20559.0,50.6396,50.7062,50.5729,50.6586,20559.0
2020-05-21 15:20:00,53.23,53.27,53.19,53.27,22392.0,50.6586,50.6967,50.6205,50.6967,22392.0
2020-05-21 15:25:00,53.28,53.34,53.17,53.18,59923.0,50.7062,50.7633,50.6015,50.611,59923.0
2020-05-21 15:30:00,53.18,53.25,53.14,53.18,62399.0,50.611,50.6776,50.5729,50.611,62399.0
2020-05-21 15:35:00,53.18,53.21,53.1,53.11,46569.0,50.611,50.6396,50.5349,50.5444,46569.0
2020-05-21 15:40:00,53.11,53.11,52.97,53.04,53049.0,50.5444,50.5444,50.4112,50.4778,53049.0
2020-05-21 15:45:00,53.04,53.23,52.98,53.07,68625.0,50.4778,50.6586,50.4207,50.5063,68625.0
2020-05-21 15:50:00,53.06,53.07,52.91,53.01,164676.0,50.4968,50.5063,50.3541,50.4492,164676.0
2020-05-21 15:55:00,53.0,53.05,52.91,53.03,215078.0,50.4397,50.4873,50.3541,50.4683,215078.0
2020-05-22 09:30:00,53.37,53.5,53.32,53.45,31404.0,50.7918,50.9156,50.7443,50.868,31404.0
2020-05-22 09:35:00,53.47,53.58,53.32,53.32,43479.0,50.887,50.9917,50.7443,50.7443,43479.0
2020-05-22 09:40:00,53.29,53.3,52.85,52.92,42218.0,50.7157,50.7252,50.297,50.3636,42218.0
2020-05-22 09:45:00,52.9,53.27,52.89,53.25,42792.0,50.3445,50.6967,50.335,50.6776,42792.0
2020-05-22 09:50:00,53.23,53.3,53.05,53.29,32736.0,50.6586,50.7252,50.4873,50.7157,32736.0
2020-05-22 09:55:00,53.29,53.32,53.07,53.07,28212.0,50.7157,50.7443,50.5063,50.5063,28212.0
2020-05-22 10:00:00,53.07,53.24,53.03,53.15,20623.0,50.5063,50.6681,50.4683,50.5825,20623.0
2020-05-22 10:05:00,53.15,53.18,53.03,53.09,20827.0,50.5825,50.611,50.4683,50.5254,20827.0
2020-05-22 10:10:00,53.1,53.11,52.88,52.89,18015.0,50.5349,50.5444,50.3255,50.335,18015.0
2020-05-22 10:15:00,52.87,53.14,52.79,53.11,18167.0,50.316,50.5729,50.2399,50.5444,18167.0
2020-05-22 10:20:00,53.13,53.23,53.09,53.18,18527.0,50.5634,50.6586,50.5254,50.611,18527.0
2020-05-22 10:25:00,53.16,53.42,53.14,53.42,25920.0,50.592,50.8394,50.5729,50.8394,25920.0
2020-05-22 10:30:00,53.43,53.49,53.32,53.39,19811.0,50.8489,50.906,50.7443,50.8109,19811.0
2020-05-22 10:35:00,53.38,53.41,53.27,53.36,17761.0,50.8014,50.8299,50.6967,50.7823,17761.0
2020-05-22 10:40:00,53.35,53.41,53.18,53.19,35653.0,50.7728,50.8299,50.611,50.6205,35653.0
2020-05-22 10:45:00,53.19,53.2,52.97,52.97,22892.0,50.6205,50.63,50.4112,50.4112,22892.0
2020-05-22 10:50:00,52.98,53.12,52.98,53.05,14600.0,50.4207,50.5539,50.4207,50.4873,14600.0
2020-05-22 10:55:00,53.05,53.1,52.98,53.02,16875.0,50.4873,50.5349,50.4207,50.4587,16875.0
2020-05-22 11:00:00,53.0,53.14,53.0,53.13,15206.0,50.4397,50.5729,50.4397,50.5634,15206.0
2020-05-22 11:05:00,53.12,53.2,53.12,53.16,17019.0,50.5539,50.63,50.5539,50.592,17019.0
2020-05-22 11:10:00,53.15,53.15,53.07,53.11,15463.0,50.5825,50.5825,50.5063,50.5444,15463.0
2020-05-22 11:15:00,53.12,53.16,53.04,53.14,14964.0,50.5539,50.592,50.4778,50.5729,14964.0
2020-05-22 11:20:00,53.14,53.15,53.01,53.13,40073.0,50.5729,50.5825,50.4492,50.5634,40073.0
2020-05-22 11:25:00,53.13,53.25,53.07,53.25,40749.0,50.5634,50.6776,50.5063,50.6776,40749.0
2020-05-22 11:30:00,53.25,53.29,53.12,53.13,12001.0,50.6776,50.7157,50.5539,50.5634,12001.0
2020-05-22 11:35:00,53.13,53.27,53.11,53.27,11660.0,50.5634,50.6967,50.5444,50.6967,11660.0
2020-05-22 11:40:00,53.29,53.29,53.15,53.18,58936.0,50.7157,50.7157,50.5825,50.611,58936.0
2020-05-22 11:45:00,53.18,53.25,53.15,53.25,13048.0,50.611,50.6776,50.5825,50.6776,13048.0
2020-05-22 11:50:00,53.25,53.37,53.22,53.37,64288.0,50.6776,50.7918,50.6491,50.7918,64288.0
2020-05-22 11:55:00,53.35,53.37,53.25,53.28,14576.0,50.7728,50.7918,50.6776,50.7062,14576.0
2020-05-22 12:00:00,53.28,53.32,53.26,53.3,10234.0,50.7062,50.7443,50.6871,50.7252,10234.0
2020-05-22 12:05:00,53.31,53.34,53.27,53.29,8718.0,50.7347,50.7633,50.6967,50.7157,8718.0
2020-05-22 12:10:00,53.3,53.31,53.24,53.25,6001.0,50.7252,50.7347,50.6681,50.6776,6001.0
2020-05-22 12:15:00,53.3,53.3,53.25,53.29,57503.0,50.7252,50.7252,50.6776,50.7157,57503.0
2020-05-22 12:20:00,53.3,53.35,53.28,53.3,41218.0,50.7252,50.7728,50.7062,50.7252,41218.0
2020-05-22 12:25:00,53.29,53.38,53.25,53.36,18481.0,50.7157,50.8014,50.6776,50.7823,18481.0
2020-05-22 12:30:00,53.36,53.44,53.35,53.38,20939.0,50.7823,50.8585,50.7728,50.8014,20939.0
2020-05-22 12:35:00,53.38,53.45,53.36,53.42,16912.0,50.8014,50.868,50.7823,50.8394,16912.0
2020-05-22 12:40:00,53.42,53.53,53.41,53.53,12643.0,50.8394,50.9441,50.8299,50.9441,12643.0
2020-05-22 12:45:00,53.56,53.59,53.48,53.5,8105.0,50.9727,51.0012,50.8965,50.9156,8105.0
2020-05-22 12:50:00,53.51,53.61,53.5,53.56,10937.0,50.9251,51.0202,50.9156,50.9727,10937.0
2020-05-22 12:55:00,53.56,53.68,53.56,53.64,7164.0,50.9727,51.0869,50.9727,51.0488,7164.0
2020-05-22 13:00:00,53.65,53.8,53.63,53.75,24868.0,51.0583,51.2011,51.0393,51.1535,24868.0
2020-05-22 13:05:00,53.77,53.78,53.68,53.68,18945.0,51.1725,51.182,51.0869,51.0869,18945.0
2020-05-22 13:10:00,53.66,53.74,53.65,53.69,11707.0,51.0678,51.144,51.0583,51.0964,11707.0
2020-05-22 13:15:00,53.7,53.73,53.67,53.67,10168.0,51.1059,51.1344,51.0773,51.0773,10168.0
2020-05-22 13:20:00,53.65,53.81,53.63,53.81,6640.0,51.0583,51.2106,51.0393,51.2106,6640.0
2020-05-22 13:25:00,53.82,53.96,53.81,53.89,43967.0,51.2201,51.3533,51.2106,51.2867,43967.0
2020-05-22 13:30:00,53.89,53.9,53.78,53.81,13295.0,51.2867,51.2962,51.182,51.2106,13295.0
2020-05-22 13:35:00,53.8,53.84,53.75,53.76,9885.0,51.2011,51.2391,51.1535,51.163,9885.0
2020-05-22 13:40:00,53.78,53.91,53.78,53.87,8765.0,51.182,51.3057,51.182,51.2677,8765.0
2020-05-22 13:45:00,53.89,54.04,53.89,53.97,19266.0,51.2867,51.4295,51.2867,51.3629,19266.0
2020-05-22 13:50:00,53.96,54.0,53.88,53.89,11626.0,51.3533,51.3914,51.2772,51.2867,11626.0
2020-05-22 13:55:00,53.88,54.07,53.88,54.04,13491.0,51.2772,51.458,51.2772,51.4295,13491.0
2020-05-22 14:00:00,54.04,54.16,54.03,54.1,22626.0,51.4295,51.5437,51.42,51.4866,22626.0
2020-05-22 14:05:00,54.09,54.15,54.05,54.12,11503.0,51.4771,51.5342,51.439,51.5056,11503.0
2020-05-22 14:10:00,54.12,54.21,54.11,54.17,18652.0,51.5056,51.5913,51.4961,51.5532,18652.0
2020-05-22 14:15:00,54.18,54.3,54.18,54.2,19555.0,51.5627,51.6769,51.5627,51.5817,19555.0
2020-05-22 14:20:00,54.19,54.2,54.09,54.14,11605.0,51.5722,51.5817,51.4771,51.5246,11605.0
2020-05-22 14:25:00,54.12,54.18,54.1,54.16,11965.0,51.5056,51.5627,51.4866,51.5437,11965.0
2020-05-22 14:30:00,54.15,54.16,54.05,54.1,15090.0,51.5342,51.5437,51.439,51.4866,15090.0
2020-05-22 14:35:00,54.1,54.15,54.04,54.12,13708.0,51.4866,51.5342,51.4295,51.5056,13708.0
2020-05-22 14:40:00,54.11,54.16,54.05,54.05,23880.0,51.4961,51.5437,51.439,51.439,23880.0
2020-05-22 14:45:00,54.07,54.14,54.07,54.14,12882.0,51.458,51.5246,51.458,51.5246,12882.0
2020-05-22 14:50:00,54.14,54.14,54.07,54.1,20284.0,51.5246,51.5246,51.458,51.4866,20284.0
2020-05-22 14:55:00,54.11,54.17,54.11,54.17,13583.0,51.4961,51.5532,51.4961,51.5532,13583.0
2020-05-22 15:00:00,54.15,54.28,54.1,54.28,15359.0,51.5342,51.6579,51.4866,51.6579,15359.0
2020-05-22 15:05:00,54.26,54.28,54.14,54.21,16558.0,51.6388,51.6579,51.5246,51.5913,16558.0
2020-05-22 15:10:00,54.21,54.23,54.15,54.15,19721.0,51.5913,51.6103,51.5342,51.5342,19721.0
2020-05-22 15:15:00,54.15,54.16,54.04,54.05,14822.0,51.5342,51.5437,51.4295,51.439,14822.0
2020-05-22 15:20:00,54.05,54.06,53.85,53.95,26186.0,51.439,51.4485,51.2486,51.3438,26186.0
2020-05-22 15:25:00,53.95,54.05,53.93,54.05,17367.0,51.3438,51.439,51.3248,51.439,17367.0
2020-05-22 15:30:00,54.04,54.13,54.03,54.08,27778.0,51.4295,51.5151,51.42,51.4675,27778.0
2020-05-22 15:35:00,54.06,54.06,53.95,53.99,18130.0,51.4485,51.4485,51.3438,51.3819,18130.0
2020-05-22 15:40:00,53.99,54.02,53.89,54.02,41869.0,51.3819,51.4104,51.2867,51.4104,41869.0
2020-05-22 15:45:00,54.02,54.06,53.92,53.93,49251.0,51.4104,51.4485,51.3153,51.3248,49251.0
2020-05-22 15:50:00,53.93,54.02,53.89,53.99,81279.0,51.3248,51.4104,51.2867,51.3819,81279.0
2020-05-22 15:55:00,53.99,54.15,53.93,54.06,178116.0,51.3819,51.5342,51.3248,51.4485,178116.0
2020-05-26 09:30:00,56.54,56.76,56.09,56.12,120133.0,53.8087,54.0181,53.3804,53.409,120133.0
2020-05-26 09:35:00,56.17,56.21,55.7,55.78,46108.0,53.4566,53.4946,53.0093,53.0854,46108.0
2020-05-26 09:40:00,55.77,56.13,55.71,55.97,54898.0,53.0759,53.4185,53.0188,53.2662,54898.0
2020-05-26 09:45:00,55.94,56.08,55.84,56.08,42344.0,53.2377,53.3709,53.1425,53.3709,42344.0
2020-05-26 09:50:00,56.1,56.31,56.08,56.25,46141.0,53.39,53.5898,53.3709,53.5327,46141.0
2020-05-26 09:55:00,56.23,56.47,56.23,56.43,25964.0,53.5137,53.7421,53.5137,53.704,25964.0
2020-05-26 10:00:00,56.45,57.02,56.4,56.97,115377.0,53.723,54.2655,53.6755,54.2179,115377.0
2020-05-26 10:05:00,56.97,57.05,56.55,56.57,54832.0,54.2179,54.2941,53.8182,53.8373,54832.0
2020-05-26 10:10:00,56.58,56.67,56.43,56.66,36265.0,53.8468,53.9324,53.704,53.9229,36265.0
2020-05-26 10:15:00,56.62,56.81,56.61,56.77,24466.0,53.8848,54.0657,53.8753,54.0276,24466.0
2020-05-26 10:20:00,56.77,56.87,56.64,56.8,25572.0,54.0276,54.1228,53.9039,54.0561,25572.0
2020-05-26 10:25:00,56.82,56.86,56.62,56.65,33389.0,54.0752,54.1132,53.8848,53.9134,33389.0
2020-05-26 10:30:00,56.69,56.69,56.33,56.46,25690.0,53.9515,53.9515,53.6088,53.7326,25690.0
2020-05-26 10:35:00,56.47,56.5,56.37,56.44,27476.0,53.7421,53.7706,53.6469,53.7135,27476.0
2020-05-26 10:40:00,56.43,56.45,56.03,56.03,37307.0,53.704,53.723,53.3233,53.3233,37307.0
2020-05-26 10:45:00,56.03,56.19,56.01,56.17,26042.0,53.3233,53.4756,53.3043,53.4566,26042.0
2020-05-26 10:50:00,56.17,56.38,56.16,56.2,20017.0,53.4566,53.6564,53.4471,53.4851,20017.0
2020-05-26 10:55:00,56.2,56.22,56.07,56.07,12695.0,53.4851,53.5042,53.3614,53.3614,12695.0
2020-05-26 11:00:00,56.08,56.14,56.01,56.01,75551.0,53.3709,53.428,53.3043,53.3043,75551.0
2020-05-26 11:05:00,56.0,56.1,55.9,55.98,22868.0,53.2948,53.39,53.1996,53.2758,22868.0
2020-05-26 11:10:00,56.0,56.14,55.98,56.14,54074.0,53.2948,53.428,53.2758,53.428,54074.0
2020-05-26 11:15:00,56.18,56.27,56.06,56.19,62541.0,53.4661,53.5517,53.3519,53.4756,62541.0
2020-05-26 11:20:00,56.19,56.26,56.1,56.1,23074.0,53.4756,53.5422,53.39,53.39,23074.0
2020-05-26 11:25:00,56.08,56.11,55.93,56.0,21433.0,53.3709,53.3995,53.2282,53.2948,21433.0
2020-05-26 11:30:00,56.02,56.02,55.78,55.89,22078.0,53.3138,53.3138,53.0854,53.1901,22078.0
2020-05-26 11:35:00,55.89,56.04,55.89,55.94,24227.0,53.1901,53.3329,53.1901,53.2377,24227.0
2020-05-26 11:40:00,55.94,55.96,55.81,55.85,25219.0,53.2377,53.2567,53.114,53.152,25219.0
2020-05-26 11:45:00,55.87,55.89,55.66,55.71,50093.0,53.1711,53.1901,52.9712,53.0188,50093.0
2020-05-26 11:50:00,55.72,55.74,55.41,55.41,83922.0,53.0283,53.0473,52.7333,52.7333,83922.0
2020-05-26 11:55:00,55.42,55.49,55.35,55.38,56349.0,52.7428,52.8094,52.6762,52.7047,56349.0
2020-05-26 12:00:00,55.38,55.57,55.3,55.44,41468.0,52.7047,52.8856,52.6286,52.7618,41468.0
2020-05-26 12:05:00,55.44,55.45,55.33,55.39,18554.0,52.7618,52.7714,52.6572,52.7143,18554.0
2020-05-26 12:10:00,55.4,55.58,55.4,55.53,60636.0,52.7238,52.8951,52.7238,52.8475,60636.0
2020-05-26 12:15:00,55.54,55.55,55.36,55.36,24578.0,52.857,52.8665,52.6857,52.6857,24578.0
2020-05-26 12:20:00,55.35,55.4,55.18,55.33,45804.0,52.6762,52.7238,52.5144,52.6572,45804.0
2020-05-26 12:25:00,55.34,55.46,55.27,55.33,62985.0,52.6667,52.7809,52.6001,52.6572,62985.0
2020-05-26 12:30:00,55.33,55.46,55.32,55.4,51267.0,52.6572,52.7809,52.6476,52.7238,51267.0
2020-05-26 12:35:00,55.4,55.47,55.25,55.46,17965.0,52.7238,52.7904,52.581,52.7809,17965.0
2020-05-26 12:40:00,55.46,55.74,55.45,55.7,21891.0,52.7809,53.0473,52.7714,53.0093,21891.0
2020-05-26 12:45:00,55.71,55.75,55.58,55.74,63715.0,53.0188,53.0569,52.8951,53.0473,63715.0
2020-05-26 12:50:00,55.75,55.85,55.54,55.55,224725.0,53.0569,53.152,52.857,52.8665,224725.0
2020-05-26 12:55:00,55.54,55.82,55.54,55.81,60672.0,52.857,53.1235,52.857,53.114,60672.0
2020-05-26 13:00:00,55.81,55.96,55.76,55.96,37648.0,53.114,53.2567,53.0664,53.2567,37648.0
2020-05-26 13:05:00,55.98,56.02,55.9,56.0,23810.0,53.2758,53.3138,53.1996,53.2948,23810.0
2020-05-26 13:10:00,55.99,56.08,55.95,56.07,15462.0,53.2853,53.3709,53.2472,53.3614,15462.0
2020-05-26 13:15:00,56.09,56.19,56.04,56.07,23408.0,53.3804,53.4756,53.3329,53.3614,23408.0
2020-05-26 13:20:00,56.08,56.21,56.08,56.16,18426.0,53.3709,53.4946,53.3709,53.4471,18426.0
2020-05-26 13:25:00,56.16,56.28,56.16,56.19,32407.0,53.4471,53.5613,53.4471,53.4756,32407.0
2020-05-26 13:30:00,56.21,56.26,56.11,56.15,29553.0,53.4946,53.5422,53.3995,53.4375,29553.0
2020-05-26 13:35:00,56.16,56.43,56.16,56.35,32141.0,53.4471,53.704,53.4471,53.6279,32141.0
2020-05-26 13:40:00,56.34,56.42,56.3,56.31,25447.0,53.6184,53.6945,53.5803,53.5898,25447.0
2020-05-26 13:45:00,56.31,56.31,56.11,56.12,31237.0,53.5898,53.5898,53.3995,53.409,31237.0
2020-05-26 13:50:00,56.12,56.13,55.98,55.98,30510.0,53.409,53.4185,53.2758,53.2758,30510.0
2020-05-26 13:55:00,55.99,56.04,55.82,55.83,24965.0,53.2853,53.3329,53.1235,53.133,24965.0
2020-05-26 14:00:00,55.84,55.86,55.75,55.79,27945.0,53.1425,53.1615,53.0569,53.0949,27945.0
2020-05-26 14:05:00,55.79,55.82,55.68,55.69,42745.0,53.0949,53.1235,52.9902,52.9998,42745.0
2020-05-26 14:10:00,55.7,55.73,55.57,55.63,19445.0,53.0093,53.0378,52.8856,52.9427,19445.0
2020-05-26 14:15:00,55.63,55.66,55.5,55.6,14665.0,52.9427,52.9712,52.8189,52.9141,14665.0
2020-05-26 14:20:00,55.61,55.7,55.59,55.64,21428.0,52.9236,53.0093,52.9046,52.9522,21428.0
2020-05-26 14:25:00,55.64,55.69,55.52,55.65,118045.0,52.9522,52.9998,52.838,52.9617,118045.0
2020-05-26 14:30:00,55.66,55.79,55.63,55.66,19442.0,52.9712,53.0949,52.9427,52.9712,19442.0
2020-05-26 14:35:00,55.65,55.81,55.64,55.8,19060.0,52.9617,53.114,52.9522,53.1044,19060.0
2020-05-26 14:40:00,55.79,55.89,55.71,55.86,20335.0,53.0949,53.1901,53.0188,53.1615,20335.0
2020-05-26 14:45:00,55.88,55.88,55.71,55.71,36030.0,53.1806,53.1806,53.0188,53.0188,36030.0
2020-05-26 14:50:00,55.73,55.81,55.72,55.78,16981.0,53.0378,53.114,53.0283,53.0854,16981.0
2020-05-26 14:55:00,55.78,55.79,55.7,55.78,21372.0,53.0854,53.0949,53.0093,53.0854,21372.0
2020-05-26 15:00:00,55.77,55.97,55.76,55.83,39256.0,53.0759,53.2662,53.0664,53.133,39256.0
2020-05-26 15:05:00,55.84,55.91,55.78,55.86,15994.0,53.1425,53.2091,53.0854,53.1615,15994.0
2020-05-26 15:10:00,55.86,56.05,55.86,56.04,12525.0,53.1615,53.3424,53.1615,53.3329,12525.0
2020-05-26 15:15:00,56.07,56.07,55.88,55.92,23707.0,53.3614,53.3614,53.1806,53.2187,23707.0
2020-05-26 15:20:00,55.93,56.06,55.89,56.06,51478.0,53.2282,53.3519,53.1901,53.3519,51478.0
2020-05-26 15:25:00,56.07,56.14,56.03,56.11,45067.0,53.3614,53.428,53.3233,53.3995,45067.0
2020-05-26 15:30:00,56.12,56.19,55.95,56.03,66221.0,53.409,53.4756,53.2472,53.3233,66221.0
2020-05-26 15:35:00,56.04,56.16,55.97,56.09,59343.0,53.3329,53.4471,53.2662,53.3804,59343.0
2020-05-26 15:40:00,56.09,56.11,55.83,55.83,53888.0,53.3804,53.3995,53.133,53.133,53888.0
2020-05-26 15:45:00,55.83,55.93,55.81,55.81,66288.0,53.133,53.2282,53.114,53.114,66288.0
2020-05-26 15:50:00,55.8,56.08,55.8,55.99,107524.0,53.1044,53.3709,53.1044,53.2853,107524.0
2020-05-26 15:55:00,55.99,56.0,55.8,55.89,170277.0,53.2853,53.2948,53.1044,53.1901,170277.0
2020-05-27 09:30:00,57.72,57.79,57.17,57.51,160407.0,54.9317,54.9983,54.4083,54.7318,160407.0
2020-05-27 09:35:00,57.49,57.85,57.43,57.73,92995.0,54.7128,55.0554,54.6557,54.9412,92995.0
2020-05-27 09:40:00,57.73,58.31,57.72,58.26,74974.0,54.9412,55.4932,54.9317,55.4456,74974.0
2020-05-27 09:45:00,58.28,58.28,57.95,57.97,70454.0,55.4646,55.4646,55.1506,55.1696,70454.0
2020-05-27 09:50:00,57.95,58.04,57.51,57.55,54435.0,55.1506,55.2362,54.7318,54.7699,54435.0
2020-05-27 09:55:00,57.59,57.67,57.16,57.54,65267.0,54.808,54.8841,54.3987,54.7604,65267.0
2020-05-27 10:00:00,57.5,57.56,57.32,57.4,67918.0,54.7223,54.7794,54.551,54.6272,67918.0
2020-05-27 10:05:00,57.4,57.75,57.4,57.57,57262.0,54.6272,54.9602,54.6272,54.7889,57262.0
2020-05-27 10:10:00,57.59,57.69,57.42,57.48,19887.0,54.808,54.9031,54.6462,54.7033,19887.0
2020-05-27 10:15:00,57.48,57.54,57.37,57.54,33293.0,54.7033,54.7604,54.5986,54.7604,33293.0
2020-05-27 10:20:00,57.51,57.56,57.12,57.15,31666.0,54.7318,54.7794,54.3607,54.3892,31666.0
2020-05-27 10:25:00,57.15,57.34,57.05,57.34,32715.0,54.3892,54.5701,54.2941,54.5701,32715.0
2020-05-27 10:30:00,57.36,57.48,57.26,57.38,84324.0,54.5891,54.7033,54.4939,54.6081,84324.0
2020-05-27 10:35:00,57.35,57.75,57.34,57.65,74963.0,54.5796,54.9602,54.5701,54.8651,74963.0
2020-05-27 10:40:00,57.67,57.72,57.04,57.28,74365.0,54.8841,54.9317,54.2845,54.513,74365.0
2020-05-27 10:45:00,57.25,57.45,56.9,56.9,53432.0,54.4844,54.6747,54.1513,54.1513,53432.0
2020-05-27 10:50:00,56.92,57.19,56.82,57.12,37504.0,54.1703,54.4273,54.0752,54.3607,37504.0
2020-05-27 10:55:00,57.1,57.22,56.99,57.17,50140.0,54.3416,54.4559,54.237,54.4083,50140.0
2020-05-27 11:00:00,57.17,57.74,57.13,57.59,37613.0,54.4083,54.9507,54.3702,54.808,37613.0
2020-05-27 11:05:00,57.59,57.67,57.46,57.5,41520.0,54.808,54.8841,54.6843,54.7223,41520.0
2020-05-27 11:10:00,57.49,57.53,57.23,57.34,25627.0,54.7128,54.7509,54.4654,54.5701,25627.0
2020-05-27 11:15:00,57.33,57.71,57.32,57.69,40587.0,54.5605,54.9222,54.551,54.9031,40587.0
2020-05-27 11:20:00,57.69,57.7,57.48,57.56,56649.0,54.9031,54.9127,54.7033,54.7794,56649.0
2020-05-27 11:25:00,57.55,57.68,57.51,57.63,36831.0,54.7699,54.8936,54.7318,54.846,36831.0
2020-05-27 11:30:00,57.62,57.95,57.58,57.94,27231.0,54.8365,55.1506,54.7985,55.1411,27231.0
2020-05-27 11:35:00,57.94,58.06,57.72,57.82,61809.0,55.1411,55.2553,54.9317,55.0269,61809.0
2020-05-27 11:40:00,57.79,57.97,57.79,57.88,22949.0,54.9983,55.1696,54.9983,55.084,22949.0
2020-05-27 11:45:00,57.87,58.25,57.87,58.25,107781.0,55.0745,55.4361,55.0745,55.4361,107781.0
2020-05-27 11:50:00,58.24,58.24,57.99,58.17,30354.0,55.4266,55.4266,55.1887,55.36,30354.0
2020-05-27 11:55:00,58.19,58.46,58.16,58.39,51007.0,55.379,55.636,55.3504,55.5693,51007.0
2020-05-27 12:00:00,58.4,58.55,58.3,58.4,53381.0,55.5788,55.7216,55.4837,55.5788,53381.0
2020-05-27 12:05:00,58.38,58.49,58.24,58.44,26871.0,55.5598,55.6645,55.4266,55.6169,26871.0
2020-05-27 12:10:00,58.43,58.52,58.37,58.41,20956.0,55.6074,55.6931,55.5503,55.5884,20956.0
2020-05-27 12:15:00,58.38,58.61,58.35,58.61,19736.0,55.5598,55.7787,55.5313,55.7787,19736.0
2020-05-27 12:20:00,58.58,58.58,58.31,58.54,36819.0,55.7502,55.7502,55.4932,55.7121,36819.0
2020-05-27 12:25:00,58.54,58.65,58.43,58.47,29586.0,55.7121,55.8168,55.6074,55.6455,29586.0
2020-05-27 12:30:00,58.49,58.51,58.34,58.36,30268.0,55.6645,55.6835,55.5217,55.5408,30268.0
2020-05-27 12:35:00,58.35,58.37,58.24,58.31,62370.0,55.5313,55.5503,55.4266,55.4932,62370.0
2020-05-27 12:40:00,58.31,58.33,58.18,58.28,25769.0,55.4932,55.5122,55.3695,55.4646,25769.0
2020-05-27 12:45:00,58.28,58.38,58.26,58.26,25822.0,55.4646,55.5598,55.4456,55.4456,25822.0
2020-05-27 12:50:00,58.26,58.36,58.19,58.34,44825.0,55.4456,55.5408,55.379,55.5217,44825.0
2020-05-27 12:55:00,58.34,58.34,58.11,58.14,36690.0,55.5217,55.5217,55.3029,55.3314,36690.0
2020-05-27 13:00:00,58.14,58.24,57.96,58.23,31084.0,55.3314,55.4266,55.1601,55.4171,31084.0
2020-05-27 13:05:00,58.24,58.31,58.15,58.17,28586.0,55.4266,55.4932,55.3409,55.36,28586.0
2020-05-27 13:10:00,58.17,58.18,58.07,58.14,31188.0,55.36,55.3695,55.2648,55.3314,31188.0
2020-05-27 13:15:00,58.15,58.17,58.04,58.14,33786.0,55.3409,55.36,55.2362,55.3314,33786.0
2020-05-27 13:20:00,58.12,58.13,57.95,57.96,21178.0,55.3124,55.3219,55.1506,55.1601,21178.0
2020-05-27 13:25:00,57.97,58.02,57.91,58.02,35224.0,55.1696,55.2172,55.1125,55.2172,35224.0
2020-05-27 13:30:00,58.02,58.03,57.85,57.95,51672.0,55.2172,55.2267,55.0554,55.1506,51672.0
2020-05-27 13:35:00,57.95,58.03,57.92,58.0,39894.0,55.1506,55.2267,55.122,55.1982,39894.0
2020-05-27 13:40:00,58.0,58.0,57.93,57.99,27143.0,55.1982,55.1982,55.1316,55.1887,27143.0
2020-05-27 13:45:00,57.99,58.01,57.86,57.88,36244.0,55.1887,55.2077,55.0649,55.084,36244.0
2020-05-27 13:50:00,57.87,57.93,57.85,57.9,30267.0,55.0745,55.1316,55.0554,55.103,30267.0
2020-05-27 13:55:00,57.89,57.96,57.84,57.91,29728.0,55.0935,55.1601,55.0459,55.1125,29728.0
2020-05-27 14:00:00,57.91,58.09,57.91,58.02,26869.0,55.1125,55.2838,55.1125,55.2172,26869.0
2020-05-27 14:05:00,58.03,58.03,57.84,57.88,46663.0,55.2267,55.2267,55.0459,55.084,46663.0
2020-05-27 14:10:00,57.88,57.95,57.85,57.89,36385.0,55.084,55.1506,55.0554,55.0935,36385.0
2020-05-27 14:15:00,57.89,58.0,57.84,57.89,50792.0,55.0935,55.1982,55.0459,55.0935,50792.0
2020-05-27 14:20:00,57.89,57.89,57.73,57.77,32700.0,55.0935,55.0935,54.9412,54.9793,32700.0
2020-05-27 14:25:00,57.77,57.85,57.72,57.78,31869.0,54.9793,55.0554,54.9317,54.9888,31869.0
2020-05-27 14:30:00,57.77,57.77,57.64,57.68,60967.0,54.9793,54.9793,54.8556,54.8936,60967.0
2020-05-27 14:35:00,57.68,57.85,57.67,57.85,49689.0,54.8936,55.0554,54.8841,55.0554,49689.0
2020-05-27 14:40:00,57.86,57.89,57.78,57.81,23513.0,55.0649,55.0935,54.9888,55.0173,23513.0
2020-05-27 14:45:00,57.8,57.81,57.71,57.78,23054.0,55.0078,55.0173,54.9222,54.9888,23054.0
2020-05-27 14:50:00,57.77,57.85,57.68,57.85,24819.0,54.9793,55.0554,54.8936,55.0554,24819.0
2020-05-27 14:55:00,57.85,58.03,57.85,58.02,38450.0,55.0554,55.2267,55.0554,55.2172,38450.0
2020-05-27 15:00:00,58.02,58.08,57.93,58.02,39785.0,55.2172,55.2743,55.1316,55.2172,39785.0
2020-05-27 15:05:00,58.02,58.03,57.87,58.0,31082.0,55.2172,55.2267,55.0745,55.1982,31082.0
2020-05-27 15:10:00,58.0,58.07,57.99,58.07,33848.0,55.1982,55.2648,55.1887,55.2648,33848.0
2020-05-27 15:15:00,58.07,58.28,58.07,58.28,30496.0,55.2648,55.4646,55.2648,55.4646,30496.0
2020-05-27 15:20:00,58.28,58.3,58.12,58.14,32474.0,55.4646,55.4837,55.3124,55.3314,32474.0
2020-05-27 15:25:00,58.14,58.2,58.06,58.19,44575.0,55.3314,55.3885,55.2553,55.379,44575.0
2020-05-27 15:30:00,58.17,58.22,58.08,58.22,42497.0,55.36,55.4075,55.2743,55.4075,42497.0
2020-05-27 15:35:00,58.23,58.38,58.21,58.3,54907.0,55.4171,55.5598,55.398,55.4837,54907.0
2020-05-27 15:40:00,58.3,58.53,58.26,58.53,67296.0,55.4837,55.7026,55.4456,55.7026,67296.0
2020-05-27 15:45:00,58.53,58.67,58.53,58.55,84598.0,55.7026,55.8358,55.7026,55.7216,84598.0
2020-05-27 15:50:00,58.56,58.73,58.54,58.55,179103.0,55.7311,55.8929,55.7121,55.7216,179103.0
2020-05-27 15:55:00,58.55,58.83,58.53,58.83,285750.0,55.7216,55.9881,55.7026,55.9881,285750.0
2020-05-28 09:30:00,59.75,59.84,59.13,59.24,142929.0,56.8636,56.9493,56.2736,56.3783,142929.0
2020-05-28 09:35:00,59.2,59.49,58.54,58.59,65657.0,56.3402,56.6162,55.7121,55.7597,65657.0
2020-05-28 09:40:00,58.52,58.57,58.16,58.31,102214.0,55.6931,55.7406,55.3504,55.4932,102214.0
2020-05-28 09:45:00,58.27,58.32,57.92,57.98,108486.0,55.4551,55.5027,55.122,55.1791,108486.0
2020-05-28 09:50:00,57.98,58.3,57.87,58.22,70183.0,55.1791,55.4837,55.0745,55.4075,70183.0
2020-05-28 09:55:00,58.19,58.87,58.15,58.81,45143.0,55.379,56.0261,55.3409,55.969,45143.0
2020-05-28 10:00:00,58.77,58.77,58.34,58.58,30859.0,55.931,55.931,55.5217,55.7502,30859.0
2020-05-28 10:05:00,58.51,58.56,58.21,58.23,58846.0,55.6835,55.7311,55.398,55.4171,58846.0
2020-05-28 10:10:00,58.24,58.28,57.92,57.97,52837.0,55.4266,55.4646,55.122,55.1696,52837.0
2020-05-28 10:15:00,57.96,58.44,57.73,57.82,79149.0,55.1601,55.6169,54.9412,55.0269,79149.0
2020-05-28 10:20:00,57.83,57.9,57.76,57.81,27091.0,55.0364,55.103,54.9698,55.0173,27091.0
2020-05-28 10:25:00,57.81,57.98,57.58,57.61,41885.0,55.0173,55.1791,54.7985,54.827,41885.0
2020-05-28 10:30:00,57.62,57.71,57.52,57.62,43515.0,54.8365,54.9222,54.7414,54.8365,43515.0
2020-05-28 10:35:00,57.63,57.76,57.57,57.69,25349.0,54.846,54.9698,54.7889,54.9031,25349.0
2020-05-28 10:40:00,57.73,58.06,57.68,57.98,26358.0,54.9412,55.2553,54.8936,55.1791,26358.0
2020-05-28 10:45:00,57.99,58.06,57.92,58.0,27980.0,55.1887,55.2553,55.122,55.1982,27980.0
2020-05-28 10:50:00,57.99,57.99,57.81,57.83,19404.0,55.1887,55.1887,55.0173,55.0364,19404.0
2020-05-28 10:55:00,57.83,57.95,57.81,57.94,19202.0,55.0364,55.1506,55.0173,55.1411,19202.0
2020-05-28 11:00:00,57.92,57.98,57.72,57.72,32053.0,55.122,55.1791,54.9317,54.9317,32053.0
2020-05-28 11:05:00,57.72,57.87,57.71,57.74,28696.0,54.9317,55.0745,54.9222,54.9507,28696.0
2020-05-28 11:10:00,57.72,58.3,57.72,58.28,28989.0,54.9317,55.4837,54.9317,55.4646,28989.0
2020-05-28 11:15:00,58.28,58.32,58.1,58.19,31427.0,55.4646,55.5027,55.2933,55.379,31427.0
2020-05-28 11:20:00,58.19,58.21,57.71,57.74,27624.0,55.379,55.398,54.9222,54.9507,27624.0
2020-05-28 11:25:00,57.76,57.79,57.56,57.78,32508.0,54.9698,54.9983,54.7794,54.9888,32508.0
2020-05-28 11:30:00,57.77,57.84,57.53,57.54,39383.0,54.9793,55.0459,54.7509,54.7604,39383.0
2020-05-28 11:35:00,57.53,57.76,57.5,57.65,26682.0,54.7509,54.9698,54.7223,54.8651,26682.0
2020-05-28 11:40:00,57.63,57.8,57.58,57.77,29600.0,54.846,55.0078,54.7985,54.9793,29600.0
2020-05-28 11:45:00,57.77,57.81,57.7,57.81,23192.0,54.9793,55.0173,54.9127,55.0173,23192.0
2020-05-28 11:50:00,57.82,57.88,57.74,57.85,19370.0,55.0269,55.084,54.9507,55.0554,19370.0
2020-05-28 11:55:00,57.85,57.97,57.79,57.87,22373.0,55.0554,55.1696,54.9983,55.0745,22373.0
2020-05-28 12:00:00,57.87,58.11,57.77,57.83,31993.0,55.0745,55.3029,54.9793,55.0364,31993.0
2020-05-28 12:05:00,57.81,57.87,57.74,57.77,18403.0,55.0173,55.0745,54.9507,54.9793,18403.0
2020-05-28 12:10:00,57.78,57.92,57.7,57.84,16772.0,54.9888,55.122,54.9127,55.0459,16772.0
2020-05-28 12:15:00,57.84,57.87,57.75,57.75,18940.0,55.0459,55.0745,54.9602,54.9602,18940.0
2020-05-28 12:20:00,57.73,57.74,57.66,57.71,20060.0,54.9412,54.9507,54.8746,54.9222,20060.0
2020-05-28 12:25:00,57.71,57.76,57.61,57.76,21521.0,54.9222,54.9698,54.827,54.9698,21521.0
2020-05-28 12:30:00,57.74,57.76,57.57,57.71,17869.0,54.9507,54.9698,54.7889,54.9222,17869.0
2020-05-28 12:35:00,57.7,57.83,57.7,57.82,13108.0,54.9127,55.0364,54.9127,55.0269,13108.0
2020-05-28 12:40:00,57.81,57.9,57.71,57.74,14262.0,55.0173,55.103,54.9222,54.9507,14262.0
2020-05-28 12:45:00,57.73,57.74,57.53,57.58,17430.0,54.9412,54.9507,54.7509,54.7985,17430.0
2020-05-28 12:50:00,57.57,57.59,57.53,57.58,13615.0,54.7889,54.808,54.7509,54.7985,13615.0
2020-05-28 12:55:00,57.57,57.59,57.38,57.43,23333.0,54.7889,54.808,54.6081,54.6557,23333.0
2020-05-28 13:00:00,57.43,57.45,57.33,57.37,17615.0,54.6557,54.6747,54.5605,54.5986,17615.0
2020-05-28 13:05:00,57.37,57.4,57.26,57.33,20305.0,54.5986,54.6272,54.4939,54.5605,20305.0
2020-05-28 13:10:00,57.32,57.39,57.29,57.36,19812.0,54.551,54.6176,54.5225,54.5891,19812.0
2020-05-28 13:15:00,57.35,57.37,57.12,57.15,25767.0,54.5796,54.5986,54.3607,54.3892,25767.0
2020-05-28 13:20:00,57.17,57.27,57.14,57.23,17305.0,54.4083,54.5034,54.3797,54.4654,17305.0
2020-05-28 13:25:00,57.23,57.27,57.11,57.17,46504.0,54.4654,54.5034,54.3512,54.4083,46504.0
2020-05-28 13:30:00,57.16,57.16,57.0,57.05,30133.0,54.3987,54.3987,54.2465,54.2941,30133.0
2020-05-28 13:35:00,57.05,57.16,57.05,57.11,24576.0,54.2941,54.3987,54.2941,54.3512,24576.0
2020-05-28 13:40:00,57.11,57.24,57.09,57.18,37050.0,54.3512,54.4749,54.3321,54.4178,37050.0
2020-05-28 13:45:00,57.18,57.25,57.07,57.24,35369.0,54.4178,54.4844,54.3131,54.4749,35369.0
2020-05-28 13:50:00,57.22,57.27,57.14,57.17,28280.0,54.4559,54.5034,54.3797,54.4083,28280.0
2020-05-28 13:55:00,57.16,57.23,57.07,57.11,18786.0,54.3987,54.4654,54.3131,54.3512,18786.0
2020-05-28 14:00:00,57.12,57.18,57.04,57.08,38153.0,54.3607,54.4178,54.2845,54.3226,38153.0
2020-05-28 14:05:00,57.08,57.11,56.97,57.0,18482.0,54.3226,54.3512,54.2179,54.2465,18482.0
2020-05-28 14:10:00,56.98,56.99,56.75,56.79,40889.0,54.2274,54.237,54.0086,54.0466,40889.0
2020-05-28 14:15:00,56.78,56.91,56.78,56.86,33333.0,54.0371,54.1608,54.0371,54.1132,33333.0
2020-05-28 14:20:00,56.86,56.97,56.86,56.88,24478.0,54.1132,54.2179,54.1132,54.1323,24478.0
2020-05-28 14:25:00,56.87,56.91,56.57,56.62,52490.0,54.1228,54.1608,53.8373,53.8848,52490.0
2020-05-28 14:30:00,56.6,56.63,56.32,56.43,48490.0,53.8658,53.8944,53.5993,53.704,48490.0
2020-05-28 14:35:00,56.42,56.49,56.19,56.23,36304.0,53.6945,53.7611,53.4756,53.5137,36304.0
2020-05-28 14:40:00,56.21,56.21,55.84,56.0,48213.0,53.4946,53.4946,53.1425,53.2948,48213.0
2020-05-28 14:45:00,56.01,56.3,55.93,56.27,54488.0,53.3043,53.5803,53.2282,53.5517,54488.0
2020-05-28 14:50:00,56.26,56.27,56.09,56.12,27809.0,53.5422,53.5517,53.3804,53.409,27809.0
2020-05-28 14:55:00,56.1,56.44,55.99,56.4,96200.0,53.39,53.7135,53.2853,53.6755,96200.0
2020-05-28 15:00:00,56.4,56.43,56.25,56.31,33247.0,53.6755,53.704,53.5327,53.5898,33247.0
2020-05-28 15:05:00,56.32,56.32,56.07,56.1,70438.0,53.5993,53.5993,53.3614,53.39,70438.0
2020-05-28 15:10:00,56.1,56.37,56.09,56.34,39084.0,53.39,53.6469,53.3804,53.6184,39084.0
2020-05-28 15:15:00,56.35,56.38,56.09,56.12,50471.0,53.6279,53.6564,53.3804,53.409,50471.0
2020-05-28 15:20:00,56.12,56.21,56.08,56.19,63218.0,53.409,53.4946,53.3709,53.4756,63218.0
2020-05-28 15:25:00,56.18,56.37,56.13,56.21,59812.0,53.4661,53.6469,53.4185,53.4946,59812.0
2020-05-28 15:30:00,56.22,56.3,56.09,56.25,93325.0,53.5042,53.5803,53.3804,53.5327,93325.0
2020-05-28 15:35:00,56.25,56.28,56.13,56.24,54831.0,53.5327,53.5613,53.4185,53.5232,54831.0
2020-05-28 15:40:00,56.23,56.24,56.09,56.1,133113.0,53.5137,53.5232,53.3804,53.39,133113.0
2020-05-28 15:45:00,56.1,56.17,55.74,55.74,247048.0,53.39,53.4566,53.0473,53.0473,247048.0
2020-05-28 15:50:00,55.74,55.94,55.65,55.84,138483.0,53.0473,53.2377,52.9617,53.1425,138483.0
2020-05-28 15:55:00,55.85,56.09,55.84,55.91,225690.0,53.152,53.3804,53.1425,53.2091,225690.0
2020-05-29 09:30:00,55.6,55.89,55.02,55.8,119087.0,52.9141,53.1901,52.3621,53.1044,119087.0
2020-05-29 09:35:00,55.7,56.25,55.67,56.19,23387.0,53.0093,53.5327,52.9807,53.4756,23387.0
2020-05-29 09:40:00,56.19,56.28,56.02,56.16,26199.0,53.4756,53.5613,53.3138,53.4471,26199.0
2020-05-29 09:45:00,56.09,56.56,56.03,56.28,38918.0,53.3804,53.8277,53.3233,53.5613,38918.0
2020-05-29 09:50:00,56.26,56.42,56.18,56.41,28874.0,53.5422,53.6945,53.4661,53.685,28874.0
2020-05-29 09:55:00,56.41,56.53,56.13,56.29,24367.0,53.685,53.7992,53.4185,53.5708,24367.0
2020-05-29 10:00:00,56.36,56.75,56.3,56.49,64650.0,53.6374,54.0086,53.5803,53.7611,64650.0
2020-05-29 10:05:00,56.46,56.5,56.12,56.24,42365.0,53.7326,53.7706,53.409,53.5232,42365.0
2020-05-29 10:10:00,56.27,56.9,56.26,56.9,24069.0,53.5517,54.1513,53.5422,54.1513,24069.0
2020-05-29 10:15:00,56.87,57.04,56.74,57.0,30163.0,54.1228,54.2845,53.999,54.2465,30163.0
2020-05-29 10:20:00,57.0,57.36,56.84,56.87,197305.0,54.2465,54.5891,54.0942,54.1228,197305.0
2020-05-29 10:25:00,56.85,56.87,56.46,56.61,50439.0,54.1037,54.1228,53.7326,53.8753,50439.0
2020-05-29 10:30:00,56.6,56.76,56.56,56.59,38414.0,53.8658,54.0181,53.8277,53.8563,38414.0
2020-05-29 10:35:00,56.55,56.63,56.31,56.39,23325.0,53.8182,53.8944,53.5898,53.6659,23325.0
2020-05-29 10:40:00,56.38,56.46,56.34,56.42,10517.0,53.6564,53.7326,53.6184,53.6945,10517.0
2020-05-29 10:45:00,56.41,56.43,56.29,56.39,12712.0,53.685,53.704,53.5708,53.6659,12712.0
2020-05-29 10:50:00,56.4,56.6,56.3,56.32,16364.0,53.6755,53.8658,53.5803,53.5993,16364.0
2020-05-29 10:55:00,56.32,56.34,56.11,56.11,14603.0,53.5993,53.6184,53.3995,53.3995,14603.0
2020-05-29 11:00:00,56.11,56.22,56.01,56.07,15753.0,53.3995,53.5042,53.3043,53.3614,15753.0
2020-05-29 11:05:00,56.07,56.29,56.04,56.07,12461.0,53.3614,53.5708,53.3329,53.3614,12461.0
2020-05-29 11:10:00,56.04,56.32,56.04,56.32,15611.0,53.3329,53.5993,53.3329,53.5993,15611.0
2020-05-29 11:15:00,56.34,56.38,56.01,56.13,13236.0,53.6184,53.6564,53.3043,53.4185,13236.0
2020-05-29 11:20:00,56.11,56.22,56.0,56.09,13409.0,53.3995,53.5042,53.2948,53.3804,13409.0
2020-05-29 11:25:00,56.06,56.17,56.0,56.1,8507.0,53.3519,53.4566,53.2948,53.39,8507.0
2020-05-29 11:30:00,56.1,56.21,56.05,56.06,14478.0,53.39,53.4946,53.3424,53.3519,14478.0
2020-05-29 11:35:00,56.05,56.17,56.02,56.04,18031.0,53.3424,53.4566,53.3138,53.3329,18031.0
2020-05-29 11:40:00,56.06,56.16,56.02,56.05,11148.0,53.3519,53.4471,53.3138,53.3424,11148.0
2020-05-29 11:45:00,56.07,56.42,56.03,56.41,19622.0,53.3614,53.6945,53.3233,53.685,19622.0
2020-05-29 11:50:00,56.43,56.45,56.27,56.34,9455.0,53.704,53.723,53.5517,53.6184,9455.0
2020-05-29 11:55:00,56.33,56.39,56.28,56.3,6003.0,53.6088,53.6659,53.5613,53.5803,6003.0
2020-05-29 12:00:00,56.29,56.47,56.29,56.4,7434.0,53.5708,53.7421,53.5708,53.6755,7434.0
2020-05-29 12:05:00,56.4,56.42,56.25,56.3,8435.0,53.6755,53.6945,53.5327,53.5803,8435.0
2020-05-29 12:10:00,56.32,56.32,56.17,56.17,7029.0,53.5993,53.5993,53.4566,53.4566,7029.0
2020-05-29 12:15:00,56.17,56.17,56.02,56.07,13715.0,53.4566,53.4566,53.3138,53.3614,13715.0
2020-05-29 12:20:00,56.05,56.2,56.05,56.19,8872.0,53.3424,53.4851,53.3424,53.4756,8872.0
2020-05-29 12:25:00,56.18,56.2,56.08,56.14,8384.0,53.4661,53.4851,53.3709,53.428,8384.0
2020-05-29 12:30:00,56.11,56.14,56.05,56.08,7798.0,53.3995,53.428,53.3424,53.3709,7798.0
2020-05-29 12:35:00,56.07,56.21,56.07,56.16,15084.0,53.3614,53.4946,53.3614,53.4471,15084.0
2020-05-29 12:40:00,56.13,56.13,55.96,56.02,15242.0,53.4185,53.4185,53.2567,53.3138,15242.0
2020-05-29 12:45:00,56.0,56.02,55.87,55.87,19837.0,53.2948,53.3138,53.1711,53.1711,19837.0
2020-05-29 12:50:00,55.88,55.91,55.74,55.9,18841.0,53.1806,53.2091,53.0473,53.1996,18841.0
2020-05-29 12:55:00,55.85,56.08,55.82,56.01,72242.0,53.152,53.3709,53.1235,53.3043,72242.0
2020-05-29 13:00:00,56.01,56.05,55.87,55.88,24072.0,53.3043,53.3424,53.1711,53.1806,24072.0
2020-05-29 13:05:00,55.89,55.89,55.67,55.67,59185.0,53.1901,53.1901,52.9807,52.9807,59185.0
2020-05-29 13:10:00,55.66,55.79,55.61,55.74,32719.0,52.9712,53.0949,52.9236,53.0473,32719.0
2020-05-29 13:15:00,55.72,55.8,55.72,55.73,18497.0,53.0283,53.1044,53.0283,53.0378,18497.0
2020-05-29 13:20:00,55.71,55.88,55.7,55.88,9722.0,53.0188,53.1806,53.0093,53.1806,9722.0
2020-05-29 13:25:00,55.85,55.86,55.7,55.7,23980.0,53.152,53.1615,53.0093,53.0093,23980.0
2020-05-29 13:30:00,55.69,55.78,55.65,55.73,14198.0,52.9998,53.0854,52.9617,53.0378,14198.0
2020-05-29 13:35:00,55.73,55.73,55.62,55.65,8414.0,53.0378,53.0378,52.9331,52.9617,8414.0
2020-05-29 13:40:00,55.62,55.71,55.53,55.55,9596.0,52.9331,53.0188,52.8475,52.8665,9596.0
2020-05-29 13:45:00,55.58,55.75,55.55,55.68,19570.0,52.8951,53.0569,52.8665,52.9902,19570.0
2020-05-29 13:50:00,55.71,55.71,55.59,55.69,10620.0,53.0188,53.0188,52.9046,52.9998,10620.0
2020-05-29 13:55:00,55.69,55.73,55.62,55.63,12413.0,52.9998,53.0378,52.9331,52.9427,12413.0
2020-05-29 14:00:00,55.62,55.69,55.58,55.59,39351.0,52.9331,52.9998,52.8951,52.9046,39351.0
2020-05-29 14:05:00,55.59,55.86,55.57,55.83,56045.0,52.9046,53.1615,52.8856,53.133,56045.0
2020-05-29 14:10:00,55.84,55.88,55.72,55.73,24869.0,53.1425,53.1806,53.0283,53.0378,24869.0
2020-05-29 14:15:00,55.74,55.88,55.67,55.88,20501.0,53.0473,53.1806,52.9807,53.1806,20501.0
2020-05-29 14:20:00,55.89,56.07,55.81,56.01,73314.0,53.1901,53.3614,53.114,53.3043,73314.0
2020-05-29 14:25:00,56.01,56.12,55.97,55.99,115199.0,53.3043,53.409,53.2662,53.2853,115199.0
2020-05-29 14:30:00,56.0,56.0,55.87,55.91,52295.0,53.2948,53.2948,53.1711,53.2091,52295.0
2020-05-29 14:35:00,55.91,55.97,55.85,55.85,40270.0,53.2091,53.2662,53.152,53.152,40270.0
2020-05-29 14:40:00,55.86,55.93,55.81,55.82,36199.0,53.1615,53.2282,53.114,53.1235,36199.0
2020-05-29 14:45:00,55.8,55.85,55.57,55.57,53921.0,53.1044,53.152,52.8856,52.8856,53921.0
2020-05-29 14:50:00,55.57,55.58,55.26,55.4,58154.0,52.8856,52.8951,52.5905,52.7238,58154.0
2020-05-29 14:55:00,55.41,55.89,55.34,55.86,140654.0,52.7333,53.1901,52.6667,53.1615,140654.0
2020-05-29 15:00:00,55.86,56.13,55.86,55.95,177212.0,53.1615,53.4185,53.1615,53.2472,177212.0
2020-05-29 15:05:00,55.98,56.0,55.82,55.86,75348.0,53.2758,53.2948,53.1235,53.1615,75348.0
2020-05-29 15:10:00,55.86,55.93,55.63,55.66,83887.0,53.1615,53.2282,52.9427,52.9712,83887.0
2020-05-29 15:15:00,55.67,55.7,55.48,55.48,84349.0,52.9807,53.0093,52.7999,52.7999,84349.0
2020-05-29 15:20:00,55.48,55.69,55.44,55.69,83548.0,52.7999,52.9998,52.7618,52.9998,83548.0
2020-05-29 15:25:00,55.69,55.76,55.52,55.61,164250.0,52.9998,53.0664,52.838,52.9236,164250.0
2020-05-29 15:30:00,55.6,55.72,55.47,55.54,63285.0,52.9141,53.0283,52.7904,52.857,63285.0
2020-05-29 15:35:00,55.54,55.64,55.4,55.51,77464.0,52.857,52.9522,52.7238,52.8285,77464.0
2020-05-29 15:40:00,55.51,55.59,55.41,55.54,116200.0,52.8285,52.9046,52.7333,52.857,116200.0
2020-05-29 15:45:00,55.53,55.57,55.31,55.43,130176.0,52.8475,52.8856,52.6381,52.7523,130176.0
2020-05-29 15:50:00,55.44,55.5,55.25,55.35,170359.0,52.7618,52.8189,52.581,52.6762,170359.0
2020-05-29 15:55:00,55.35,55.39,55.2,55.2,383096.0,52.6762,52.7143,52.5334,52.5334,383096.0
2020-06-01 09:30:00,55.52,55.6,54.98,55.23,84227.0,52.838,52.9141,52.3241,52.562,84227.0
2020-06-01 09:35:00,55.21,55.59,55.17,55.59,58585.0,52.5429,52.9046,52.5049,52.9046,58585.0
2020-06-01 09:40:00,55.61,55.97,55.59,55.88,87134.0,52.9236,53.2662,52.9046,53.1806,87134.0
2020-06-01 09:45:00,55.88,55.94,55.68,55.68,85782.0,53.1806,53.2377,52.9902,52.9902,85782.0
2020-06-01 09:50:00,55.7,55.72,55.53,55.67,59994.0,53.0093,53.0283,52.8475,52.9807,59994.0
2020-06-01 09:55:00,55.67,55.82,55.61,55.78,63241.0,52.9807,53.1235,52.9236,53.0854,63241.0
2020-06-01 10:00:00,55.79,55.83,55.52,55.64,56869.0,53.0949,53.133,52.838,52.9522,56869.0
2020-06-01 10:05:00,55.66,55.91,55.62,55.88,67656.0,52.9712,53.2091,52.9331,53.1806,67656.0
2020-06-01 10:10:00,55.88,55.97,55.78,55.85,65350.0,53.1806,53.2662,53.0854,53.152,65350.0
2020-06-01 10:15:00,55.84,56.03,55.83,55.96,52812.0,53.1425,53.3233,53.133,53.2567,52812.0
2020-06-01 10:20:00,55.97,56.0,55.82,55.84,98546.0,53.2662,53.2948,53.1235,53.1425,98546.0
2020-06-01 10:25:00,55.84,55.91,55.74,55.86,34980.0,53.1425,53.2091,53.0473,53.1615,34980.0
2020-06-01 10:30:00,55.89,56.0,55.85,55.89,26540.0,53.1901,53.2948,53.152,53.1901,26540.0
2020-06-01 10:35:00,55.9,56.06,55.89,56.01,28198.0,53.1996,53.3519,53.1901,53.3043,28198.0
2020-06-01 10:40:00,56.02,56.17,55.97,56.1,128496.0,53.3138,53.4566,53.2662,53.39,128496.0
2020-06-01 10:45:00,56.09,56.1,55.89,55.95,102383.0,53.3804,53.39,53.1901,53.2472,102383.0
2020-06-01 10:50:00,55.95,55.95,55.62,55.77,50923.0,53.2472,53.2472,52.9331,53.0759,50923.0
2020-06-01 10:55:00,55.77,55.81,55.71,55.79,24964.0,53.0759,53.114,53.0188,53.0949,24964.0
2020-06-01 11:00:00,55.8,55.83,55.59,55.61,30740.0,53.1044,53.133,52.9046,52.9236,30740.0
2020-06-01 11:05:00,55.56,55.75,55.55,55.66,26630.0,52.876,53.0569,52.8665,52.9712,26630.0
2020-06-01 11:10:00,55.67,55.75,55.62,55.62,73613.0,52.9807,53.0569,52.9331,52.9331,73613.0
2020-06-01 11:15:00,55.64,55.77,55.6,55.73,258842.0,52.9522,53.0759,52.9141,53.0378,258842.0
2020-06-01 11:20:00,55.73,55.8,55.65,55.7,329147.0,53.0378,53.1044,52.9617,53.0093,329147.0
2020-06-01 11:25:00,55.7,55.9,55.68,55.83,44466.0,53.0093,53.1996,52.9902,53.133,44466.0
2020-06-01 11:30:00,55.83,55.85,55.58,55.62,100253.0,53.133,53.152,52.8951,52.9331,100253.0
2020-06-01 11:35:00,55.61,55.65,55.57,55.64,44863.0,52.9236,52.9617,52.8856,52.9522,44863.0
2020-06-01 11:40:00,55.65,55.7,55.6,55.66,34008.0,52.9617,53.0093,52.9141,52.9712,34008.0
2020-06-01 11:45:00,55.67,55.69,55.64,55.68,40118.0,52.9807,52.9998,52.9522,52.9902,40118.0
2020-06-01 11:50:00,55.68,55.68,55.59,55.6,95365.0,52.9902,52.9902,52.9046,52.9141,95365.0
2020-06-01 11:55:00,55.6,55.65,55.57,55.59,77243.0,52.9141,52.9617,52.8856,52.9046,77243.0
2020-06-01 12:00:00,55.6,55.6,55.46,55.57,126952.0,52.9141,52.9141,52.7809,52.8856,126952.0
2020-06-01 12:05:00,55.6,55.61,55.48,55.48,39250.0,52.9141,52.9236,52.7999,52.7999,39250.0
2020-06-01 12:10:00,55.49,55.54,55.44,55.5,36163.0,52.8094,52.857,52.7618,52.8189,36163.0
2020-06-01 12:15:00,55.49,55.75,55.45,55.74,48159.0,52.8094,53.0569,52.7714,53.0473,48159.0
2020-06-01 12:20:00,55.73,55.8,55.64,55.77,17950.0,53.0378,53.1044,52.9522,53.0759,17950.0
2020-06-01 12:25:00,55.76,55.86,55.68,55.8,40806.0,53.0664,53.1615,52.9902,53.1044,40806.0
2020-06-01 12:30:00,55.8,55.96,55.8,55.91,23843.0,53.1044,53.2567,53.1044,53.2091,23843.0
2020-06-01 12:35:00,55.89,55.9,55.78,55.81,25673.0,53.1901,53.1996,53.0854,53.114,25673.0
2020-06-01 12:40:00,55.83,55.83,55.63,55.64,13488.0,53.133,53.133,52.9427,52.9522,13488.0
2020-06-01 12:45:00,55.63,55.63,55.54,55.6,11447.0,52.9427,52.9427,52.857,52.9141,11447.0
2020-06-01 12:50:00,55.58,55.58,55.48,55.53,15733.0,52.8951,52.8951,52.7999,52.8475,15733.0
2020-06-01 12:55:00,55.53,55.55,55.41,55.47,17234.0,52.8475,52.8665,52.7333,52.7904,17234.0
2020-06-01 13:00:00,55.47,55.65,55.47,55.59,33082.0,52.7904,52.9617,52.7904,52.9046,33082.0
2020-06-01 13:05:00,55.56,55.57,55.45,55.45,23528.0,52.876,52.8856,52.7714,52.7714,23528.0
2020-06-01 13:10:00,55.45,55.49,55.38,55.41,23159.0,52.7714,52.8094,52.7047,52.7333,23159.0
2020-06-01 13:15:00,55.41,55.6,55.38,55.6,17395.0,52.7333,52.9141,52.7047,52.9141,17395.0
2020-06-01 13:20:00,55.59,55.68,55.58,55.66,16216.0,52.9046,52.9902,52.8951,52.9712,16216.0
2020-06-01 13:25:00,55.66,55.77,55.64,55.7,23972.0,52.9712,53.0759,52.9522,53.0093,23972.0
2020-06-01 13:30:00,55.7,55.74,55.62,55.62,34814.0,53.0093,53.0473,52.9331,52.9331,34814.0
2020-06-01 13:35:00,55.63,55.67,55.52,55.53,73967.0,52.9427,52.9807,52.838,52.8475,73967.0
2020-06-01 13:40:00,55.52,55.53,55.45,55.51,26556.0,52.838,52.8475,52.7714,52.8285,26556.0
2020-06-01 13:45:00,55.5,55.55,55.49,55.51,30061.0,52.8189,52.8665,52.8094,52.8285,30061.0
2020-06-01 13:50:00,55.53,55.55,55.46,55.52,26029.0,52.8475,52.8665,52.7809,52.838,26029.0
2020-06-01 13:55:00,55.52,55.53,55.37,55.41,13097.0,52.838,52.8475,52.6952,52.7333,13097.0
2020-06-01 14:00:00,55.41,55.42,55.32,55.38,18411.0,52.7333,52.7428,52.6476,52.7047,18411.0
2020-06-01 14:05:00,55.4,55.41,55.32,55.32,12961.0,52.7238,52.7333,52.6476,52.6476,12961.0
2020-06-01 14:10:00,55.31,55.31,55.2,55.23,20699.0,52.6381,52.6381,52.5334,52.562,20699.0
2020-06-01 14:15:00,55.23,55.24,55.13,55.13,21293.0,52.562,52.5715,52.4668,52.4668,21293.0
2020-06-01 14:20:00,55.13,55.15,55.06,55.08,28358.0,52.4668,52.4858,52.4002,52.4192,28358.0
2020-06-01 14:25:00,55.08,55.09,54.98,55.02,25915.0,52.4192,52.4287,52.3241,52.3621,25915.0
2020-06-01 14:30:00,55.01,55.09,54.98,55.04,42935.0,52.3526,52.4287,52.3241,52.3812,42935.0
2020-06-01 14:35:00,55.04,55.15,55.0,55.11,21997.0,52.3812,52.4858,52.3431,52.4478,21997.0
2020-06-01 14:40:00,55.11,55.11,54.98,55.02,63028.0,52.4478,52.4478,52.3241,52.3621,63028.0
2020-06-01 14:45:00,55.03,55.1,55.01,55.04,60991.0,52.3716,52.4383,52.3526,52.3812,60991.0
2020-06-01 14:50:00,55.04,55.07,54.98,55.04,118728.0,52.3812,52.4097,52.3241,52.3812,118728.0
2020-06-01 14:55:00,55.04,55.05,55.0,55.04,110647.0,52.3812,52.3907,52.3431,52.3812,110647.0
2020-06-01 15:00:00,55.04,55.05,55.02,55.03,40833.0,52.3812,52.3907,52.3621,52.3716,40833.0
2020-06-01 15:05:00,55.02,55.02,54.91,55.0,80512.0,52.3621,52.3621,52.2574,52.3431,80512.0
2020-06-01 15:10:00,55.0,55.03,54.93,54.99,31871.0,52.3431,52.3716,52.2765,52.3336,31871.0
2020-06-01 15:15:00,54.99,55.07,54.95,55.02,55593.0,52.3336,52.4097,52.2955,52.3621,55593.0
2020-06-01 15:20:00,55.02,55.05,54.86,54.87,44943.0,52.3621,52.3907,52.2099,52.2194,44943.0
2020-06-01 15:25:00,54.87,55.04,54.85,54.98,58586.0,52.2194,52.3812,52.2003,52.3241,58586.0
2020-06-01 15:30:00,54.98,55.16,54.93,55.14,96755.0,52.3241,52.4954,52.2765,52.4763,96755.0
2020-06-01 15:35:00,55.15,55.2,54.97,55.05,54578.0,52.4858,52.5334,52.3145,52.3907,54578.0
2020-06-01 15:40:00,55.04,55.11,54.94,55.04,75274.0,52.3812,52.4478,52.286,52.3812,75274.0
2020-06-01 15:45:00,55.04,55.06,54.92,54.98,89034.0,52.3812,52.4002,52.267,52.3241,89034.0
2020-06-01 15:50:00,54.98,55.15,54.98,55.07,120128.0,52.3241,52.4858,52.3241,52.4097,120128.0
2020-06-01 15:55:00,55.07,55.07,54.91,54.99,221423.0,52.4097,52.4097,52.2574,52.3336,221423.0
2020-06-02 09:30:00,55.4,55.44,54.97,55.05,188069.0,52.7238,52.7618,52.3145,52.3907,188069.0
2020-06-02 09:35:00,55.04,55.29,55.03,55.25,89422.0,52.3812,52.6191,52.3716,52.581,89422.0
2020-06-02 09:40:00,55.25,55.33,55.11,55.24,70235.0,52.581,52.6572,52.4478,52.5715,70235.0
2020-06-02 09:45:00,55.24,55.24,54.79,54.89,64385.0,52.5715,52.5715,52.1432,52.2384,64385.0
2020-06-02 09:50:00,54.9,54.99,54.78,54.78,33433.0,52.2479,52.3336,52.1337,52.1337,33433.0
2020-06-02 09:55:00,54.79,54.92,54.79,54.89,24275.0,52.1432,52.267,52.1432,52.2384,24275.0
2020-06-02 10:00:00,54.95,55.28,54.95,55.27,41518.0,52.2955,52.6096,52.2955,52.6001,41518.0
2020-06-02 10:05:00,55.29,55.39,55.2,55.23,53139.0,52.6191,52.7143,52.5334,52.562,53139.0
2020-06-02 10:10:00,55.22,55.29,55.16,55.25,28830.0,52.5525,52.6191,52.4954,52.581,28830.0
2020-06-02 10:15:00,55.25,55.31,55.21,55.3,192022.0,52.581,52.6381,52.5429,52.6286,192022.0
2020-06-02 10:20:00,55.3,55.44,55.3,55.37,52459.0,52.6286,52.7618,52.6286,52.6952,52459.0
2020-06-02 10:25:00,55.37,55.61,55.37,55.58,19043.0,52.6952,52.9236,52.6952,52.8951,19043.0
2020-06-02 10:30:00,55.61,55.63,55.47,55.5,23206.0,52.9236,52.9427,52.7904,52.8189,23206.0
2020-06-02 10:35:00,55.49,55.54,55.37,55.4,46609.0,52.8094,52.857,52.6952,52.7238,46609.0
2020-06-02 10:40:00,55.41,55.41,55.21,55.22,13393.0,52.7333,52.7333,52.5429,52.5525,13393.0
2020-06-02 10:45:00,55.24,55.3,54.97,55.03,33532.0,52.5715,52.6286,52.3145,52.3716,33532.0
2020-06-02 10:50:00,55.04,55.18,55.0,55.15,13103.0,52.3812,52.5144,52.3431,52.4858,13103.0
2020-06-02 10:55:00,55.18,55.38,55.18,55.36,20507.0,52.5144,52.7047,52.5144,52.6857,20507.0
2020-06-02 11:00:00,55.36,55.37,55.18,55.33,20817.0,52.6857,52.6952,52.5144,52.6572,20817.0
2020-06-02 11:05:00,55.31,55.33,55.1,55.11,10090.0,52.6381,52.6572,52.4383,52.4478,10090.0
2020-06-02 11:10:00,55.14,55.32,55.14,55.24,18764.0,52.4763,52.6476,52.4763,52.5715,18764.0
2020-06-02 11:15:00,55.21,55.34,55.2,55.28,22068.0,52.5429,52.6667,52.5334,52.6096,22068.0
2020-06-02 11:20:00,55.27,55.3,55.21,55.25,21610.0,52.6001,52.6286,52.5429,52.581,21610.0
2020-06-02 11:25:00,55.25,55.27,55.19,55.22,48732.0,52.581,52.6001,52.5239,52.5525,48732.0
2020-06-02 11:30:00,55.21,55.32,55.12,55.25,16791.0,52.5429,52.6476,52.4573,52.581,16791.0
2020-06-02 11:35:00,55.25,55.3,55.2,55.29,14003.0,52.581,52.6286,52.5334,52.6191,14003.0
2020-06-02 11:40:00,55.29,55.37,55.29,55.34,32721.0,52.6191,52.6952,52.6191,52.6667,32721.0
2020-06-02 11:45:00,55.33,55.46,55.29,55.44,46866.0,52.6572,52.7809,52.6191,52.7618,46866.0
2020-06-02 11:50:00,55.44,55.5,55.4,55.47,19642.0,52.7618,52.8189,52.7238,52.7904,19642.0
2020-06-02 11:55:00,55.46,55.51,55.37,55.48,37122.0,52.7809,52.8285,52.6952,52.7999,37122.0
2020-06-02 12:00:00,55.48,55.48,55.33,55.41,20676.0,52.7999,52.7999,52.6572,52.7333,20676.0
2020-06-02 12:05:00,55.4,55.45,55.38,55.41,20186.0,52.7238,52.7714,52.7047,52.7333,20186.0
2020-06-02 12:10:00,55.42,55.46,55.37,55.41,37836.0,52.7428,52.7809,52.6952,52.7333,37836.0
2020-06-02 12:15:00,55.42,55.42,55.29,55.34,35377.0,52.7428,52.7428,52.6191,52.6667,35377.0
2020-06-02 12:20:00,55.34,55.37,55.3,55.33,15099.0,52.6667,52.6952,52.6286,52.6572,15099.0
2020-06-02 12:25:00,55.33,55.4,55.33,55.36,39172.0,52.6572,52.7238,52.6572,52.6857,39172.0
2020-06-02 12:30:00,55.36,55.41,55.32,55.34,112899.0,52.6857,52.7333,52.6476,52.6667,112899.0
2020-06-02 12:35:00,55.32,55.37,55.29,55.3,40464.0,52.6476,52.6952,52.6191,52.6286,40464.0
2020-06-02 12:40:00,55.3,55.31,55.26,55.3,17812.0,52.6286,52.6381,52.5905,52.6286,17812.0
2020-06-02 12:45:00,55.29,55.3,55.23,55.26,19387.0,52.6191,52.6286,52.562,52.5905,19387.0
2020-06-02 12:50:00,55.25,55.35,55.24,55.28,25188.0,52.581,52.6762,52.5715,52.6096,25188.0
2020-06-02 12:55:00,55.3,55.31,55.21,55.23,13236.0,52.6286,52.6381,52.5429,52.562,13236.0
2020-06-02 13:00:00,55.23,55.31,55.18,55.28,15645.0,52.562,52.6381,52.5144,52.6096,15645.0
2020-06-02 13:05:00,55.27,55.28,55.21,55.28,9964.0,52.6001,52.6096,52.5429,52.6096,9964.0
2020-06-02 13:10:00,55.27,55.28,55.23,55.23,13361.0,52.6001,52.6096,52.562,52.562,13361.0
2020-06-02 13:15:00,55.26,55.31,55.23,55.27,39692.0,52.5905,52.6381,52.562,52.6001,39692.0
2020-06-02 13:20:00,55.27,55.27,55.21,55.24,11109.0,52.6001,52.6001,52.5429,52.5715,11109.0
2020-06-02 13:25:00,55.26,55.28,55.22,55.24,12691.0,52.5905,52.6096,52.5525,52.5715,12691.0
2020-06-02 13:30:00,55.25,55.31,55.23,55.27,20071.0,52.581,52.6381,52.562,52.6001,20071.0
2020-06-02 13:35:00,55.26,55.28,55.24,55.25,27743.0,52.5905,52.6096,52.5715,52.581,27743.0
2020-06-02 13:40:00,55.25,55.36,55.25,55.32,21174.0,52.581,52.6857,52.581,52.6476,21174.0
2020-06-02 13:45:00,55.32,55.32,55.24,55.27,45307.0,52.6476,52.6476,52.5715,52.6001,45307.0
2020-06-02 13:50:00,55.28,55.33,55.23,55.27,23846.0,52.6096,52.6572,52.562,52.6001,23846.0
2020-06-02 13:55:00,55.27,55.32,55.25,55.31,31162.0,52.6001,52.6476,52.581,52.6381,31162.0
2020-06-02 14:00:00,55.31,55.34,55.26,55.34,23166.0,52.6381,52.6667,52.5905,52.6667,23166.0
2020-06-02 14:05:00,55.32,55.37,55.26,55.31,32067.0,52.6476,52.6952,52.5905,52.6381,32067.0
2020-06-02 14:10:00,55.32,55.41,55.31,55.38,55982.0,52.6476,52.7333,52.6381,52.7047,55982.0
2020-06-02 14:15:00,55.39,55.43,55.27,55.43,72188.0,52.7143,52.7523,52.6001,52.7523,72188.0
2020-06-02 14:20:00,55.42,55.42,55.34,55.41,29327.0,52.7428,52.7428,52.6667,52.7333,29327.0
2020-06-02 14:25:00,55.41,55.42,55.27,55.3,37348.0,52.7333,52.7428,52.6001,52.6286,37348.0
2020-06-02 14:30:00,55.3,55.31,55.19,55.21,11411.0,52.6286,52.6381,52.5239,52.5429,11411.0
2020-06-02 14:35:00,55.23,55.27,55.21,55.25,15682.0,52.562,52.6001,52.5429,52.581,15682.0
2020-06-02 14:40:00,55.25,55.35,55.23,55.34,110651.0,52.581,52.6762,52.562,52.6667,110651.0
2020-06-02 14:45:00,55.35,55.36,55.26,55.32,51318.0,52.6762,52.6857,52.5905,52.6476,51318.0
2020-06-02 14:50:00,55.32,55.37,55.31,55.35,35861.0,52.6476,52.6952,52.6381,52.6762,35861.0
2020-06-02 14:55:00,55.33,55.39,55.3,55.3,22162.0,52.6572,52.7143,52.6286,52.6286,22162.0
2020-06-02 15:00:00,55.32,55.37,55.23,55.26,35636.0,52.6476,52.6952,52.562,52.5905,35636.0
2020-06-02 15:05:00,55.27,55.29,55.19,55.22,26030.0,52.6001,52.6191,52.5239,52.5525,26030.0
2020-06-02 15:10:00,55.21,55.25,55.18,55.2,20179.0,52.5429,52.581,52.5144,52.5334,20179.0
2020-06-02 15:15:00,55.2,55.25,55.19,55.21,19729.0,52.5334,52.581,52.5239,52.5429,19729.0
2020-06-02 15:20:00,55.21,55.24,55.15,55.19,29736.0,52.5429,52.5715,52.4858,52.5239,29736.0
2020-06-02 15:25:00,55.19,55.2,55.01,55.02,40559.0,52.5239,52.5334,52.3526,52.3621,40559.0
2020-06-02 15:30:00,55.03,55.09,54.92,55.07,41869.0,52.3716,52.4287,52.267,52.4097,41869.0
2020-06-02 15:35:00,55.07,55.18,55.01,55.09,59278.0,52.4097,52.5144,52.3526,52.4287,59278.0
2020-06-02 15:40:00,55.1,55.1,54.98,55.02,75811.0,52.4383,52.4383,52.3241,52.3621,75811.0
2020-06-02 15:45:00,55.01,55.06,54.95,55.0,87081.0,52.3526,52.4002,52.2955,52.3431,87081.0
2020-06-02 15:50:00,55.01,55.11,55.0,55.09,184837.0,52.3526,52.4478,52.3431,52.4287,184837.0
2020-06-02 15:55:00,55.12,55.25,55.1,55.2,237250.0,52.4573,52.581,52.4383,52.5334,237250.0
2020-06-03 09:30:00,56.29,56.46,56.04,56.25,70344.0,53.5708,53.7326,53.3329,53.5327,70344.0
2020-06-03 09:35:00,56.2,56.25,55.91,55.98,51709.0,53.4851,53.5327,53.2091,53.2758,51709.0
2020-06-03 09:40:00,55.98,55.99,55.77,55.85,29454.0,53.2758,53.2853,53.0759,53.152,29454.0
2020-06-03 09:45:00,55.87,56.18,55.87,55.89,64536.0,53.1711,53.4661,53.1711,53.1901,64536.0
2020-06-03 09:50:00,55.9,56.05,55.87,55.99,37496.0,53.1996,53.3424,53.1711,53.2853,37496.0
2020-06-03 09:55:00,55.96,56.05,55.82,55.84,17494.0,53.2567,53.3424,53.1235,53.1425,17494.0
2020-06-03 10:00:00,55.82,56.2,55.82,56.2,89289.0,53.1235,53.4851,53.1235,53.4851,89289.0
2020-06-03 10:05:00,56.2,56.2,55.98,56.01,73881.0,53.4851,53.4851,53.2758,53.3043,73881.0
2020-06-03 10:10:00,56.01,56.18,55.94,56.01,45452.0,53.3043,53.4661,53.2377,53.3043,45452.0
2020-06-03 10:15:00,56.01,56.2,55.97,56.11,61128.0,53.3043,53.4851,53.2662,53.3995,61128.0
2020-06-03 10:20:00,56.11,56.12,55.97,56.05,31243.0,53.3995,53.409,53.2662,53.3424,31243.0
2020-06-03 10:25:00,56.05,56.18,55.97,56.18,54142.0,53.3424,53.4661,53.2662,53.4661,54142.0
2020-06-03 10:30:00,56.19,56.31,56.15,56.2,54616.0,53.4756,53.5898,53.4375,53.4851,54616.0
2020-06-03 10:35:00,56.2,56.44,56.16,56.36,97279.0,53.4851,53.7135,53.4471,53.6374,97279.0
2020-06-03 10:40:00,56.38,56.42,56.29,56.35,71283.0,53.6564,53.6945,53.5708,53.6279,71283.0
2020-06-03 10:45:00,56.33,56.44,56.29,56.3,87855.0,53.6088,53.7135,53.5708,53.5803,87855.0
2020-06-03 10:50:00,56.32,56.62,56.29,56.5,74045.0,53.5993,53.8848,53.5708,53.7706,74045.0
2020-06-03 10:55:00,56.5,56.66,56.46,56.59,92484.0,53.7706,53.9229,53.7326,53.8563,92484.0
2020-06-03 11:00:00,56.57,56.75,56.55,56.66,50994.0,53.8373,54.0086,53.8182,53.9229,50994.0
2020-06-03 11:05:00,56.66,56.79,56.64,56.76,82694.0,53.9229,54.0466,53.9039,54.0181,82694.0
2020-06-03 11:10:00,56.74,56.77,56.68,56.72,41274.0,53.999,54.0276,53.9419,53.98,41274.0
2020-06-03 11:15:00,56.73,56.81,56.7,56.78,43687.0,53.9895,54.0657,53.961,54.0371,43687.0
2020-06-03 11:20:00,56.78,56.89,56.7,56.82,117415.0,54.0371,54.1418,53.961,54.0752,117415.0
2020-06-03 11:25:00,56.81,56.86,56.77,56.8,34145.0,54.0657,54.1132,54.0276,54.0561,34145.0
2020-06-03 11:30:00,56.82,56.82,56.71,56.72,42802.0,54.0752,54.0752,53.9705,53.98,42802.0
2020-06-03 11:35:00,56.72,56.75,56.64,56.73,30698.0,53.98,54.0086,53.9039,53.9895,30698.0
2020-06-03 11:40:00,56.73,56.77,56.59,56.61,52460.0,53.9895,54.0276,53.8563,53.8753,52460.0
2020-06-03 11:45:00,56.61,56.65,56.57,56.6,23370.0,53.8753,53.9134,53.8373,53.8658,23370.0
2020-06-03 11:50:00,56.6,56.63,56.52,56.55,24061.0,53.8658,53.8944,53.7897,53.8182,24061.0
2020-06-03 11:55:00,56.55,56.65,56.53,56.58,33226.0,53.8182,53.9134,53.7992,53.8468,33226.0
2020-06-03 12:00:00,56.56,56.64,56.52,56.54,30690.0,53.8277,53.9039,53.7897,53.8087,30690.0
2020-06-03 12:05:00,56.54,56.72,56.51,56.63,48397.0,53.8087,53.98,53.7801,53.8944,48397.0
2020-06-03 12:10:00,56.65,56.72,56.63,56.68,45035.0,53.9134,53.98,53.8944,53.9419,45035.0
2020-06-03 12:15:00,56.67,56.76,56.65,56.72,59380.0,53.9324,54.0181,53.9134,53.98,59380.0
2020-06-03 12:20:00,56.7,56.73,56.63,56.64,8863.0,53.961,53.9895,53.8944,53.9039,8863.0
2020-06-03 12:25:00,56.65,56.81,56.65,56.76,41547.0,53.9134,54.0657,53.9134,54.0181,41547.0
2020-06-03 12:30:00,56.75,56.97,56.74,56.94,26163.0,54.0086,54.2179,53.999,54.1894,26163.0
2020-06-03 12:35:00,56.95,57.01,56.94,56.99,20231.0,54.1989,54.256,54.1894,54.237,20231.0
2020-06-03 12:40:00,56.99,57.02,56.96,57.0,17388.0,54.237,54.2655,54.2084,54.2465,17388.0
2020-06-03 12:45:00,56.99,57.0,56.91,56.94,9306.0,54.237,54.2465,54.1608,54.1894,9306.0
2020-06-03 12:50:00,56.93,57.02,56.92,57.02,14003.0,54.1799,54.2655,54.1703,54.2655,14003.0
2020-06-03 12:55:00,57.02,57.03,56.91,56.95,9492.0,54.2655,54.275,54.1608,54.1989,9492.0
2020-06-03 13:00:00,56.95,57.06,56.95,57.03,20329.0,54.1989,54.3036,54.1989,54.275,20329.0
2020-06-03 13:05:00,57.02,57.1,56.99,57.06,44363.0,54.2655,54.3416,54.237,54.3036,44363.0
2020-06-03 13:10:00,57.06,57.07,56.92,56.97,21910.0,54.3036,54.3131,54.1703,54.2179,21910.0
2020-06-03 13:15:00,57.0,57.02,56.97,57.02,11335.0,54.2465,54.2655,54.2179,54.2655,11335.0
2020-06-03 13:20:00,57.02,57.07,56.98,57.0,13016.0,54.2655,54.3131,54.2274,54.2465,13016.0
2020-06-03 13:25:00,57.0,57.04,56.95,56.97,9600.0,54.2465,54.2845,54.1989,54.2179,9600.0
2020-06-03 13:30:00,56.96,57.08,56.93,57.02,22616.0,54.2084,54.3226,54.1799,54.2655,22616.0
2020-06-03 13:35:00,57.03,57.04,56.97,56.97,7684.0,54.275,54.2845,54.2179,54.2179,7684.0
2020-06-03 13:40:00,56.97,57.02,56.97,57.0,8671.0,54.2179,54.2655,54.2179,54.2465,8671.0
2020-06-03 13:45:00,57.02,57.07,56.97,56.98,41355.0,54.2655,54.3131,54.2179,54.2274,41355.0
2020-06-03 13:50:00,56.97,56.98,56.87,56.92,14696.0,54.2179,54.2274,54.1228,54.1703,14696.0
2020-06-03 13:55:00,56.93,56.99,56.93,56.95,7858.0,54.1799,54.237,54.1799,54.1989,7858.0
2020-06-03 14:00:00,56.95,57.01,56.93,56.96,13493.0,54.1989,54.256,54.1799,54.2084,13493.0
2020-06-03 14:05:00,56.96,56.97,56.86,56.88,12042.0,54.2084,54.2179,54.1132,54.1323,12042.0
2020-06-03 14:10:00,56.88,56.92,56.83,56.83,14588.0,54.1323,54.1703,54.0847,54.0847,14588.0
2020-06-03 14:15:00,56.82,56.86,56.78,56.84,16827.0,54.0752,54.1132,54.0371,54.0942,16827.0
2020-06-03 14:20:00,56.85,56.86,56.78,56.83,13671.0,54.1037,54.1132,54.0371,54.0847,13671.0
2020-06-03 14:25:00,56.83,56.83,56.75,56.78,18200.0,54.0847,54.0847,54.0086,54.0371,18200.0
2020-06-03 14:30:00,56.76,56.76,56.61,56.67,15380.0,54.0181,54.0181,53.8753,53.9324,15380.0
2020-06-03 14:35:00,56.66,56.7,56.62,56.69,15262.0,53.9229,53.961,53.8848,53.9515,15262.0
2020-06-03 14:40:00,56.68,56.77,56.66,56.77,9733.0,53.9419,54.0276,53.9229,54.0276,9733.0
2020-06-03 14:45:00,56.77,56.82,56.71,56.73,18180.0,54.0276,54.0752,53.9705,53.9895,18180.0
2020-06-03 14:50:00,56.73,56.8,56.69,56.78,24201.0,53.9895,54.0561,53.9515,54.0371,24201.0
2020-06-03 14:55:00,56.76,56.79,56.68,56.7,40296.0,54.0181,54.0466,53.9419,53.961,40296.0
2020-06-03 15:00:00,56.7,56.84,56.65,56.72,32544.0,53.961,54.0942,53.9134,53.98,32544.0
2020-06-03 15:05:00,56.68,56.8,56.67,56.71,50282.0,53.9419,54.0561,53.9324,53.9705,50282.0
2020-06-03 15:10:00,56.71,56.77,56.67,56.68,39374.0,53.9705,54.0276,53.9324,53.9419,39374.0
2020-06-03 15:15:00,56.68,56.76,56.66,56.72,38959.0,53.9419,54.0181,53.9229,53.98,38959.0
2020-06-03 15:20:00,56.73,56.79,56.72,56.74,37747.0,53.9895,54.0466,53.98,53.999,37747.0
2020-06-03 15:25:00,56.75,56.84,56.74,56.81,39981.0,54.0086,54.0942,53.999,54.0657,39981.0
2020-06-03 15:30:00,56.79,56.81,56.73,56.75,47132.0,54.0466,54.0657,53.9895,54.0086,47132.0
2020-06-03 15:35:00,56.75,56.94,56.73,56.91,33782.0,54.0086,54.1894,53.9895,54.1608,33782.0
2020-06-03 15:40:00,56.91,56.91,56.75,56.76,49316.0,54.1608,54.1608,54.0086,54.0181,49316.0
2020-06-03 15:45:00,56.76,56.76,56.68,56.75,84209.0,54.0181,54.0181,53.9419,54.0086,84209.0
2020-06-03 15:50:00,56.76,56.98,56.75,56.92,148417.0,54.0181,54.2274,54.0086,54.1703,148417.0
2020-06-03 15:55:00,56.91,57.0,56.64,56.67,282840.0,54.1608,54.2465,53.9039,53.9324,282840.0
2020-06-04 09:30:00,56.2,56.43,56.08,56.1,58162.0,53.4851,53.704,53.3709,53.39,58162.0
2020-06-04 09:35:00,56.09,56.14,55.88,56.06,28508.0,53.3804,53.428,53.1806,53.3519,28508.0
2020-06-04 09:40:00,56.01,56.13,55.93,56.06,22776.0,53.3043,53.4185,53.2282,53.3519,22776.0
2020-06-04 09:45:00,56.09,56.21,55.91,55.96,29617.0,53.3804,53.4946,53.2091,53.2567,29617.0
2020-06-04 09:50:00,55.94,56.21,55.9,56.16,77205.0,53.2377,53.4946,53.1996,53.4471,77205.0
2020-06-04 09:55:00,56.16,56.17,55.94,56.04,41539.0,53.4471,53.4566,53.2377,53.3329,41539.0
2020-06-04 10:00:00,56.04,56.28,56.04,56.28,97992.0,53.3329,53.5613,53.3329,53.5613,97992.0
2020-06-04 10:05:00,56.28,56.35,56.15,56.25,26142.0,53.5613,53.6279,53.4375,53.5327,26142.0
2020-06-04 10:10:00,56.22,56.26,56.12,56.17,153763.0,53.5042,53.5422,53.409,53.4566,153763.0
2020-06-04 10:15:00,56.19,56.22,56.02,56.22,49172.0,53.4756,53.5042,53.3138,53.5042,49172.0
2020-06-04 10:20:00,56.2,56.45,56.2,56.45,17196.0,53.4851,53.723,53.4851,53.723,17196.0
2020-06-04 10:25:00,56.45,56.6,56.45,56.56,14123.0,53.723,53.8658,53.723,53.8277,14123.0
2020-06-04 10:30:00,56.56,56.72,56.56,56.57,85068.0,53.8277,53.98,53.8277,53.8373,85068.0
2020-06-04 10:35:00,56.57,56.63,56.45,56.55,41029.0,53.8373,53.8944,53.723,53.8182,41029.0
2020-06-04 10:40:00,56.55,56.62,56.51,56.56,16818.0,53.8182,53.8848,53.7801,53.8277,16818.0
2020-06-04 10:45:00,56.56,56.68,56.51,56.68,15029.0,53.8277,53.9419,53.7801,53.9419,15029.0
2020-06-04 10:50:00,56.67,56.82,56.61,56.7,92141.0,53.9324,54.0752,53.8753,53.961,92141.0
2020-06-04 10:55:00,56.71,56.74,56.57,56.63,39033.0,53.9705,53.999,53.8373,53.8944,39033.0
2020-06-04 11:00:00,56.63,56.63,56.5,56.59,13713.0,53.8944,53.8944,53.7706,53.8563,13713.0
2020-06-04 11:05:00,56.57,56.62,56.41,56.43,23957.0,53.8373,53.8848,53.685,53.704,23957.0
2020-06-04 11:10:00,56.43,56.44,56.3,56.4,17021.0,53.704,53.7135,53.5803,53.6755,17021.0
2020-06-04 11:15:00,56.41,56.41,56.21,56.23,16110.0,53.685,53.685,53.4946,53.5137,16110.0
2020-06-04 11:20:00,56.21,56.31,56.18,56.24,13827.0,53.4946,53.5898,53.4661,53.5232,13827.0
2020-06-04 11:25:00,56.25,56.25,56.04,56.05,16633.0,53.5327,53.5327,53.3329,53.3424,16633.0
2020-06-04 11:30:00,56.02,56.1,55.95,56.04,21528.0,53.3138,53.39,53.2472,53.3329,21528.0
2020-06-04 11:35:00,56.0,56.0,55.76,55.83,116261.0,53.2948,53.2948,53.0664,53.133,116261.0
2020-06-04 11:40:00,55.85,55.85,55.57,55.57,35769.0,53.152,53.152,52.8856,52.8856,35769.0
2020-06-04 11:45:00,55.57,55.6,55.48,55.48,27468.0,52.8856,52.9141,52.7999,52.7999,27468.0
2020-06-04 11:50:00,55.47,55.47,55.3,55.38,40832.0,52.7904,52.7904,52.6286,52.7047,40832.0
2020-06-04 11:55:00,55.41,55.53,55.4,55.45,39439.0,52.7333,52.8475,52.7238,52.7714,39439.0
2020-06-04 12:00:00,55.45,55.5,55.36,55.41,35404.0,52.7714,52.8189,52.6857,52.7333,35404.0
2020-06-04 12:05:00,55.44,55.55,55.42,55.53,15475.0,52.7618,52.8665,52.7428,52.8475,15475.0
2020-06-04 12:10:00,55.52,55.56,55.45,55.49,17776.0,52.838,52.876,52.7714,52.8094,17776.0
2020-06-04 12:15:00,55.45,55.53,55.41,55.45,25777.0,52.7714,52.8475,52.7333,52.7714,25777.0
2020-06-04 12:20:00,55.43,55.45,55.34,55.42,42113.0,52.7523,52.7714,52.6667,52.7428,42113.0
2020-06-04 12:25:00,55.41,55.55,55.35,55.46,24229.0,52.7333,52.8665,52.6762,52.7809,24229.0
2020-06-04 12:30:00,55.46,55.49,55.3,55.3,16836.0,52.7809,52.8094,52.6286,52.6286,16836.0
2020-06-04 12:35:00,55.29,55.39,55.28,55.34,19174.0,52.6191,52.7143,52.6096,52.6667,19174.0
2020-06-04 12:40:00,55.33,55.4,55.32,55.33,16480.0,52.6572,52.7238,52.6476,52.6572,16480.0
2020-06-04 12:45:00,55.33,55.36,55.26,55.28,20508.0,52.6572,52.6857,52.5905,52.6096,20508.0
2020-06-04 12:50:00,55.28,55.32,55.18,55.25,53748.0,52.6096,52.6476,52.5144,52.581,53748.0
2020-06-04 12:55:00,55.26,55.31,55.22,55.23,22652.0,52.5905,52.6381,52.5525,52.562,22652.0
2020-06-04 13:00:00,55.23,55.26,55.11,55.12,21697.0,52.562,52.5905,52.4478,52.4573,21697.0
2020-06-04 13:05:00,55.11,55.24,55.11,55.18,16910.0,52.4478,52.5715,52.4478,52.5144,16910.0
2020-06-04 13:10:00,55.18,55.19,55.08,55.12,14369.0,52.5144,52.5239,52.4192,52.4573,14369.0
2020-06-04 13:15:00,55.11,55.15,55.08,55.09,17412.0,52.4478,52.4858,52.4192,52.4287,17412.0
2020-06-04 13:20:00,55.08,55.22,55.05,55.15,15637.0,52.4192,52.5525,52.3907,52.4858,15637.0
2020-06-04 13:25:00,55.17,55.22,55.09,55.16,17125.0,52.5049,52.5525,52.4287,52.4954,17125.0
2020-06-04 13:30:00,55.17,55.26,55.14,55.22,25836.0,52.5049,52.5905,52.4763,52.5525,25836.0
2020-06-04 13:35:00,55.22,55.28,55.16,55.28,21255.0,52.5525,52.6096,52.4954,52.6096,21255.0
2020-06-04 13:40:00,55.27,55.44,55.24,55.43,25799.0,52.6001,52.7618,52.5715,52.7523,25799.0
2020-06-04 13:45:00,55.41,55.42,55.3,55.3,19435.0,52.7333,52.7428,52.6286,52.6286,19435.0
2020-06-04 13:50:00,55.29,55.33,55.24,55.28,16135.0,52.6191,52.6572,52.5715,52.6096,16135.0
2020-06-04 13:55:00,55.28,55.37,55.28,55.36,54846.0,52.6096,52.6952,52.6096,52.6857,54846.0
2020-06-04 14:00:00,55.37,55.4,55.33,55.34,44312.0,52.6952,52.7238,52.6572,52.6667,44312.0
2020-06-04 14:05:00,55.31,55.31,55.18,55.2,31931.0,52.6381,52.6381,52.5144,52.5334,31931.0
2020-06-04 14:10:00,55.2,55.26,55.17,55.21,29134.0,52.5334,52.5905,52.5049,52.5429,29134.0
2020-06-04 14:15:00,55.21,55.24,55.13,55.16,30607.0,52.5429,52.5715,52.4668,52.4954,30607.0
2020-06-04 14:20:00,55.16,55.23,55.11,55.12,24168.0,52.4954,52.562,52.4478,52.4573,24168.0
2020-06-04 14:25:00,55.12,55.14,55.0,55.01,20172.0,52.4573,52.4763,52.3431,52.3526,20172.0
2020-06-04 14:30:00,55.01,55.02,54.74,54.76,38054.0,52.3526,52.3621,52.0957,52.1147,38054.0
2020-06-04 14:35:00,54.75,54.75,54.66,54.67,32636.0,52.1052,52.1052,52.0195,52.029,32636.0
2020-06-04 14:40:00,54.66,54.67,54.44,54.48,59211.0,52.0195,52.029,51.8101,51.8482,59211.0
2020-06-04 14:45:00,54.47,54.48,54.38,54.42,54741.0,51.8387,51.8482,51.753,51.7911,54741.0
2020-06-04 14:50:00,54.42,54.47,54.34,54.35,79071.0,51.7911,51.8387,51.715,51.7245,79071.0
2020-06-04 14:55:00,54.35,54.36,54.09,54.09,55849.0,51.7245,51.734,51.4771,51.4771,55849.0
2020-06-04 15:00:00,54.08,54.17,54.04,54.08,68957.0,51.4675,51.5532,51.4295,51.4675,68957.0
2020-06-04 15:05:00,54.07,54.07,53.88,54.03,50575.0,51.458,51.458,51.2772,51.42,50575.0
2020-06-04 15:10:00,54.02,54.05,53.92,53.93,45008.0,51.4104,51.439,51.3153,51.3248,45008.0
2020-06-04 15:15:00,53.92,54.03,53.79,54.01,43916.0,51.3153,51.42,51.1915,51.4009,43916.0
2020-06-04 15:20:00,54.0,54.04,53.87,53.88,42898.0,51.3914,51.4295,51.2677,51.2772,42898.0
2020-06-04 15:25:00,53.89,53.94,53.7,53.72,44794.0,51.2867,51.3343,51.1059,51.1249,44794.0
2020-06-04 15:30:00,53.71,53.87,53.7,53.71,73154.0,51.1154,51.2677,51.1059,51.1154,73154.0
2020-06-04 15:35:00,53.71,53.73,53.59,53.63,56454.0,51.1154,51.1344,51.0012,51.0393,56454.0
2020-06-04 15:40:00,53.63,53.77,53.6,53.66,130238.0,51.0393,51.1725,51.0107,51.0678,130238.0
2020-06-04 15:45:00,53.67,53.7,53.59,53.64,111540.0,51.0773,51.1059,51.0012,51.0488,111540.0
2020-06-04 15:50:00,53.62,53.66,53.4,53.54,318548.0,51.0298,51.0678,50.8204,50.9536,318548.0
2020-06-04 15:55:00,53.54,53.59,53.27,53.55,560888.0,50.9536,51.0012,50.6967,50.9631,560888.0
2020-06-05 09:30:00,55.21,55.35,53.77,54.78,233770.0,52.5429,52.6762,51.1725,52.1337,233770.0
2020-06-05 09:35:00,54.78,54.78,54.27,54.3,55790.0,52.1337,52.1337,51.6484,51.6769,55790.0
2020-06-05 09:40:00,54.27,54.44,53.93,53.95,65483.0,51.6484,51.8101,51.3248,51.3438,65483.0
2020-06-05 09:45:00,53.97,54.44,53.86,54.41,81984.0,51.3629,51.8101,51.2582,51.7816,81984.0
2020-06-05 09:50:00,54.42,54.65,54.36,54.55,54101.0,51.7911,52.01,51.734,51.9148,54101.0
2020-06-05 09:55:00,54.59,54.67,54.32,54.41,41780.0,51.9529,52.029,51.6959,51.7816,41780.0
2020-06-05 10:00:00,54.43,54.9,54.43,54.88,58893.0,51.8006,52.2479,51.8006,52.2289,58893.0
2020-06-05 10:05:00,54.88,54.94,54.77,54.9,57393.0,52.2289,52.286,52.1242,52.2479,57393.0
2020-06-05 10:10:00,54.89,54.92,54.69,54.88,123981.0,52.2384,52.267,52.0481,52.2289,123981.0
2020-06-05 10:15:00,54.86,55.02,54.76,54.93,87751.0,52.2099,52.3621,52.1147,52.2765,87751.0
2020-06-05 10:20:00,54.93,55.02,54.79,54.85,55884.0,52.2765,52.3621,52.1432,52.2003,55884.0
2020-06-05 10:25:00,54.86,54.86,54.61,54.82,61330.0,52.2099,52.2099,51.9719,52.1718,61330.0
2020-06-05 10:30:00,54.8,54.8,54.49,54.5,43006.0,52.1528,52.1528,51.8577,51.8672,43006.0
2020-06-05 10:35:00,54.51,54.79,54.47,54.71,58613.0,51.8768,52.1432,51.8387,52.0671,58613.0
2020-06-05 10:40:00,54.67,54.8,54.61,54.76,32481.0,52.029,52.1528,51.9719,52.1147,32481.0
2020-06-05 10:45:00,54.77,54.83,54.68,54.7,36378.0,52.1242,52.1813,52.0386,52.0576,36378.0
2020-06-05 10:50:00,54.7,54.96,54.7,54.91,41803.0,52.0576,52.305,52.0576,52.2574,41803.0
2020-06-05 10:55:00,54.89,55.06,54.83,55.03,26987.0,52.2384,52.4002,52.1813,52.3716,26987.0
2020-06-05 11:00:00,55.03,55.06,54.85,54.9,73968.0,52.3716,52.4002,52.2003,52.2479,73968.0
2020-06-05 11:05:00,54.91,55.17,54.91,55.01,42004.0,52.2574,52.5049,52.2574,52.3526,42004.0
2020-06-05 11:10:00,55.01,55.15,54.93,54.97,66354.0,52.3526,52.4858,52.2765,52.3145,66354.0
2020-06-05 11:15:00,54.97,55.14,54.97,55.14,17933.0,52.3145,52.4763,52.3145,52.4763,17933.0
2020-06-05 11:20:00,55.15,55.43,55.15,55.41,24841.0,52.4858,52.7523,52.4858,52.7333,24841.0
2020-06-05 11:25:00,55.4,55.47,55.34,55.41,21712.0,52.7238,52.7904,52.6667,52.7333,21712.0
2020-06-05 11:30:00,55.4,55.49,55.31,55.34,44530.0,52.7238,52.8094,52.6381,52.6667,44530.0
2020-06-05 11:35:00,55.33,55.38,55.24,55.28,31824.0,52.6572,52.7047,52.5715,52.6096,31824.0
2020-06-05 11:40:00,55.26,55.28,55.19,55.26,19698.0,52.5905,52.6096,52.5239,52.5905,19698.0
2020-06-05 11:45:00,55.25,55.28,55.17,55.27,46830.0,52.581,52.6096,52.5049,52.6001,46830.0
2020-06-05 11:50:00,55.29,55.42,55.26,55.36,13645.0,52.6191,52.7428,52.5905,52.6857,13645.0
2020-06-05 11:55:00,55.35,55.35,55.25,55.31,16706.0,52.6762,52.6762,52.581,52.6381,16706.0
2020-06-05 12:00:00,55.32,55.33,55.25,55.3,15112.0,52.6476,52.6572,52.581,52.6286,15112.0
2020-06-05 12:05:00,55.28,55.36,55.27,55.32,14193.0,52.6096,52.6857,52.6001,52.6476,14193.0
2020-06-05 12:10:00,55.31,55.32,55.07,55.07,14071.0,52.6381,52.6476,52.4097,52.4097,14071.0
2020-06-05 12:15:00,55.08,55.08,54.96,55.0,26008.0,52.4192,52.4192,52.305,52.3431,26008.0
2020-06-05 12:20:00,55.01,55.12,55.01,55.09,14753.0,52.3526,52.4573,52.3526,52.4287,14753.0
2020-06-05 12:25:00,55.07,55.17,55.05,55.08,14961.0,52.4097,52.5049,52.3907,52.4192,14961.0
2020-06-05 12:30:00,55.08,55.3,55.08,55.26,19562.0,52.4192,52.6286,52.4192,52.5905,19562.0
2020-06-05 12:35:00,55.28,55.63,55.28,55.63,32232.0,52.6096,52.9427,52.6096,52.9427,32232.0
2020-06-05 12:40:00,55.62,55.64,55.52,55.54,50724.0,52.9331,52.9522,52.838,52.857,50724.0
2020-06-05 12:45:00,55.54,55.6,55.5,55.6,30628.0,52.857,52.9141,52.8189,52.9141,30628.0
2020-06-05 12:50:00,55.56,55.65,55.5,55.62,19974.0,52.876,52.9617,52.8189,52.9331,19974.0
2020-06-05 12:55:00,55.62,55.72,55.62,55.7,21137.0,52.9331,53.0283,52.9331,53.0093,21137.0
2020-06-05 13:00:00,55.69,55.74,55.64,55.73,18044.0,52.9998,53.0473,52.9522,53.0378,18044.0
2020-06-05 13:05:00,55.73,55.82,55.72,55.81,59590.0,53.0378,53.1235,53.0283,53.114,59590.0
2020-06-05 13:10:00,55.8,55.97,55.77,55.97,33645.0,53.1044,53.2662,53.0759,53.2662,33645.0
2020-06-05 13:15:00,55.96,56.21,55.96,56.17,27151.0,53.2567,53.4946,53.2567,53.4566,27151.0
2020-06-05 13:20:00,56.17,56.27,56.12,56.25,30000.0,53.4566,53.5517,53.409,53.5327,30000.0
2020-06-05 13:25:00,56.25,56.37,56.17,56.36,26016.0,53.5327,53.6469,53.4566,53.6374,26016.0
2020-06-05 13:30:00,56.37,56.52,56.37,56.51,78032.0,53.6469,53.7897,53.6469,53.7801,78032.0
2020-06-05 13:35:00,56.51,56.65,56.5,56.64,26687.0,53.7801,53.9134,53.7706,53.9039,26687.0
2020-06-05 13:40:00,56.65,56.65,56.47,56.53,18849.0,53.9134,53.9134,53.7421,53.7992,18849.0
2020-06-05 13:45:00,56.53,56.58,56.49,56.51,21984.0,53.7992,53.8468,53.7611,53.7801,21984.0
2020-06-05 13:50:00,56.52,56.55,56.41,56.49,28747.0,53.7897,53.8182,53.685,53.7611,28747.0
2020-06-05 13:55:00,56.49,56.82,56.49,56.82,46714.0,53.7611,54.0752,53.7611,54.0752,46714.0
2020-06-05 14:00:00,56.81,56.88,56.73,56.86,46967.0,54.0657,54.1323,53.9895,54.1132,46967.0
2020-06-05 14:05:00,56.87,57.03,56.81,57.0,46356.0,54.1228,54.275,54.0657,54.2465,46356.0
2020-06-05 14:10:00,57.03,57.12,56.79,56.8,74268.0,54.275,54.3607,54.0466,54.0561,74268.0
2020-06-05 14:15:00,56.78,56.85,56.7,56.74,23659.0,54.0371,54.1037,53.961,53.999,23659.0
2020-06-05 14:20:00,56.74,56.76,56.61,56.73,28364.0,53.999,54.0181,53.8753,53.9895,28364.0
2020-06-05 14:25:00,56.72,56.77,56.65,56.73,16072.0,53.98,54.0276,53.9134,53.9895,16072.0
2020-06-05 14:30:00,56.74,56.9,56.73,56.75,26078.0,53.999,54.1513,53.9895,54.0086,26078.0
2020-06-05 14:35:00,56.75,56.89,56.65,56.88,27074.0,54.0086,54.1418,53.9134,54.1323,27074.0
2020-06-05 14:40:00,56.89,56.98,56.86,56.95,24805.0,54.1418,54.2274,54.1132,54.1989,24805.0
2020-06-05 14:45:00,56.95,56.99,56.92,56.97,30120.0,54.1989,54.237,54.1703,54.2179,30120.0
2020-06-05 14:50:00,56.97,57.1,56.91,56.99,47547.0,54.2179,54.3416,54.1608,54.237,47547.0
2020-06-05 14:55:00,56.98,57.04,56.93,57.01,29547.0,54.2274,54.2845,54.1799,54.256,29547.0
2020-06-05 15:00:00,57.01,57.06,56.96,56.96,19297.0,54.256,54.3036,54.2084,54.2084,19297.0
2020-06-05 15:05:00,56.97,57.05,56.93,56.98,45776.0,54.2179,54.2941,54.1799,54.2274,45776.0
2020-06-05 15:10:00,56.98,57.03,56.67,56.72,87408.0,54.2274,54.275,53.9324,53.98,87408.0
2020-06-05 15:15:00,56.71,56.79,56.58,56.64,37986.0,53.9705,54.0466,53.8468,53.9039,37986.0
2020-06-05 15:20:00,56.65,56.68,56.39,56.44,34599.0,53.9134,53.9419,53.6659,53.7135,34599.0
2020-06-05 15:25:00,56.45,56.54,56.44,56.48,30470.0,53.723,53.8087,53.7135,53.7516,30470.0
2020-06-05 15:30:00,56.47,56.47,56.24,56.25,42057.0,53.7421,53.7421,53.5232,53.5327,42057.0
2020-06-05 15:35:00,56.26,56.3,56.15,56.19,43607.0,53.5422,53.5803,53.4375,53.4756,43607.0
2020-06-05 15:40:00,56.19,56.2,56.09,56.16,53783.0,53.4756,53.4851,53.3804,53.4471,53783.0
2020-06-05 15:45:00,56.16,56.18,56.0,56.13,92699.0,53.4471,53.4661,53.2948,53.4185,92699.0
2020-06-05 15:50:00,56.13,56.48,56.13,56.45,131797.0,53.4185,53.7516,53.4185,53.723,131797.0
2020-06-05 15:55:00,56.45,56.51,56.37,56.48,203904.0,53.723,53.7801,53.6469,53.7516,203904.0
2020-06-08 09:30:00,56.07,57.43,56.06,57.29,131273.0,53.3614,54.6557,53.3519,54.5225,131273.0
2020-06-08 09:35:00,57.24,57.32,57.04,57.09,25189.0,54.4749,54.551,54.2845,54.3321,25189.0
2020-06-08 09:40:00,57.01,57.46,56.81,57.41,68545.0,54.256,54.6843,54.0657,54.6367,68545.0
2020-06-08 09:45:00,57.42,57.43,56.91,56.94,73762.0,54.6462,54.6557,54.1608,54.1894,73762.0
2020-06-08 09:50:00,56.95,56.95,56.59,56.62,30593.0,54.1989,54.1989,53.8563,53.8848,30593.0
2020-06-08 09:55:00,56.59,56.59,56.18,56.22,40677.0,53.8563,53.8563,53.4661,53.5042,40677.0
2020-06-08 10:00:00,56.23,56.29,55.93,55.94,55165.0,53.5137,53.5708,53.2282,53.2377,55165.0
2020-06-08 10:05:00,55.94,56.12,55.93,55.94,54234.0,53.2377,53.409,53.2282,53.2377,54234.0
2020-06-08 10:10:00,55.94,55.94,55.82,55.83,41692.0,53.2377,53.2377,53.1235,53.133,41692.0
2020-06-08 10:15:00,55.82,56.07,55.82,55.98,53055.0,53.1235,53.3614,53.1235,53.2758,53055.0
2020-06-08 10:20:00,55.98,56.17,55.86,55.96,39665.0,53.2758,53.4566,53.1615,53.2567,39665.0
2020-06-08 10:25:00,55.97,56.17,55.91,56.17,43216.0,53.2662,53.4566,53.2091,53.4566,43216.0
2020-06-08 10:30:00,56.15,56.21,56.09,56.1,20631.0,53.4375,53.4946,53.3804,53.39,20631.0
2020-06-08 10:35:00,56.12,56.12,55.89,55.94,26367.0,53.409,53.409,53.1901,53.2377,26367.0
2020-06-08 10:40:00,55.93,55.94,55.81,55.87,23740.0,53.2282,53.2377,53.114,53.1711,23740.0
2020-06-08 10:45:00,55.88,55.89,55.69,55.86,28814.0,53.1806,53.1901,52.9998,53.1615,28814.0
2020-06-08 10:50:00,55.91,55.98,55.83,55.96,18574.0,53.2091,53.2758,53.133,53.2567,18574.0
2020-06-08 10:55:00,55.96,56.07,55.91,56.03,35027.0,53.2567,53.3614,53.2091,53.3233,35027.0
2020-06-08 11:00:00,56.02,56.02,55.79,55.94,23192.0,53.3138,53.3138,53.0949,53.2377,23192.0
2020-06-08 11:05:00,55.94,56.16,55.87,56.16,20666.0,53.2377,53.4471,53.1711,53.4471,20666.0
2020-06-08 11:10:00,56.17,56.18,55.97,55.97,12111.0,53.4566,53.4661,53.2662,53.2662,12111.0
2020-06-08 11:15:00,55.98,56.23,55.98,56.2,23989.0,53.2758,53.5137,53.2758,53.4851,23989.0
2020-06-08 11:20:00,56.23,56.3,56.15,56.19,17359.0,53.5137,53.5803,53.4375,53.4756,17359.0
2020-06-08 11:25:00,56.2,56.25,56.08,56.11,18537.0,53.4851,53.5327,53.3709,53.3995,18537.0
2020-06-08 11:30:00,56.11,56.14,55.98,55.98,12244.0,53.3995,53.428,53.2758,53.2758,12244.0
2020-06-08 11:35:00,55.97,56.0,55.84,55.91,15819.0,53.2662,53.2948,53.1425,53.2091,15819.0
2020-06-08 11:40:00,55.92,56.07,55.92,56.06,16987.0,53.2187,53.3614,53.2187,53.3519,16987.0
2020-06-08 11:45:00,56.06,56.1,55.98,56.09,13194.0,53.3519,53.39,53.2758,53.3804,13194.0
2020-06-08 11:50:00,56.1,56.19,56.04,56.17,20910.0,53.39,53.4756,53.3329,53.4566,20910.0
2020-06-08 11:55:00,56.17,56.38,56.17,56.31,49240.0,53.4566,53.6564,53.4566,53.5898,49240.0
2020-06-08 12:00:00,56.31,56.47,56.31,56.37,29786.0,53.5898,53.7421,53.5898,53.6469,29786.0
2020-06-08 12:05:00,56.39,56.39,56.29,56.36,11677.0,53.6659,53.6659,53.5708,53.6374,11677.0
2020-06-08 12:10:00,56.36,56.43,56.19,56.22,18015.0,53.6374,53.704,53.4756,53.5042,18015.0
2020-06-08 12:15:00,56.2,56.26,56.16,56.2,12606.0,53.4851,53.5422,53.4471,53.4851,12606.0
2020-06-08 12:20:00,56.2,56.27,56.19,56.27,16386.0,53.4851,53.5517,53.4756,53.5517,16386.0
2020-06-08 12:25:00,56.27,56.29,56.19,56.21,8215.0,53.5517,53.5708,53.4756,53.4946,8215.0
2020-06-08 12:30:00,56.21,56.4,56.2,56.39,14017.0,53.4946,53.6755,53.4851,53.6659,14017.0
2020-06-08 12:35:00,56.39,56.4,56.27,56.34,12257.0,53.6659,53.6755,53.5517,53.6184,12257.0
2020-06-08 12:40:00,56.33,56.38,56.21,56.21,13828.0,53.6088,53.6564,53.4946,53.4946,13828.0
2020-06-08 12:45:00,56.21,56.21,56.11,56.13,9280.0,53.4946,53.4946,53.3995,53.4185,9280.0
2020-06-08 12:50:00,56.12,56.3,56.11,56.27,31187.0,53.409,53.5803,53.3995,53.5517,31187.0
2020-06-08 12:55:00,56.26,56.27,56.19,56.21,14922.0,53.5422,53.5517,53.4756,53.4946,14922.0
2020-06-08 13:00:00,56.22,56.37,56.22,56.3,15423.0,53.5042,53.6469,53.5042,53.5803,15423.0
2020-06-08 13:05:00,56.31,56.39,56.26,56.39,10823.0,53.5898,53.6659,53.5422,53.6659,10823.0
2020-06-08 13:10:00,56.38,56.44,56.37,56.42,18780.0,53.6564,53.7135,53.6469,53.6945,18780.0
2020-06-08 13:15:00,56.42,56.43,56.27,56.3,20024.0,53.6945,53.704,53.5517,53.5803,20024.0
2020-06-08 13:20:00,56.3,56.34,56.19,56.23,21719.0,53.5803,53.6184,53.4756,53.5137,21719.0
2020-06-08 13:25:00,56.24,56.32,56.19,56.3,32400.0,53.5232,53.5993,53.4756,53.5803,32400.0
2020-06-08 13:30:00,56.3,56.43,56.29,56.43,17425.0,53.5803,53.704,53.5708,53.704,17425.0
2020-06-08 13:35:00,56.43,56.44,56.36,56.38,20205.0,53.704,53.7135,53.6374,53.6564,20205.0
2020-06-08 13:40:00,56.37,56.38,56.26,56.27,10100.0,53.6469,53.6564,53.5422,53.5517,10100.0
2020-06-08 13:45:00,56.27,56.28,56.13,56.17,17707.0,53.5517,53.5613,53.4185,53.4566,17707.0
2020-06-08 13:50:00,56.17,56.17,56.06,56.12,19285.0,53.4566,53.4566,53.3519,53.409,19285.0
2020-06-08 13:55:00,56.12,56.14,56.06,56.08,27481.0,53.409,53.428,53.3519,53.3709,27481.0
2020-06-08 14:00:00,56.07,56.12,55.98,56.01,34765.0,53.3614,53.409,53.2758,53.3043,34765.0
2020-06-08 14:05:00,56.0,56.06,55.98,56.02,22618.0,53.2948,53.3519,53.2758,53.3138,22618.0
2020-06-08 14:10:00,56.03,56.13,55.95,55.95,23829.0,53.3233,53.4185,53.2472,53.2472,23829.0
2020-06-08 14:15:00,55.97,56.0,55.86,55.92,20977.0,53.2662,53.2948,53.1615,53.2187,20977.0
2020-06-08 14:20:00,55.91,55.93,55.82,55.84,30214.0,53.2091,53.2282,53.1235,53.1425,30214.0
2020-06-08 14:25:00,55.84,55.89,55.65,55.67,27382.0,53.1425,53.1901,52.9617,52.9807,27382.0
2020-06-08 14:30:00,55.69,55.69,55.54,55.59,16576.0,52.9998,52.9998,52.857,52.9046,16576.0
2020-06-08 14:35:00,55.6,55.62,55.42,55.44,16373.0,52.9141,52.9331,52.7428,52.7618,16373.0
2020-06-08 14:40:00,55.42,55.42,55.28,55.3,17255.0,52.7428,52.7428,52.6096,52.6286,17255.0
2020-06-08 14:45:00,55.3,55.31,55.18,55.28,48726.0,52.6286,52.6381,52.5144,52.6096,48726.0
2020-06-08 14:50:00,55.29,55.37,55.25,55.37,30764.0,52.6191,52.6952,52.581,52.6952,30764.0
2020-06-08 14:55:00,55.37,55.51,55.36,55.44,24889.0,52.6952,52.8285,52.6857,52.7618,24889.0
2020-06-08 15:00:00,55.43,55.43,55.18,55.18,27723.0,52.7523,52.7523,52.5144,52.5144,27723.0
2020-06-08 15:05:00,55.2,55.21,55.01,55.02,26934.0,52.5334,52.5429,52.3526,52.3621,26934.0
2020-06-08 15:10:00,55.02,55.04,54.88,54.89,41037.0,52.3621,52.3812,52.2289,52.2384,41037.0
2020-06-08 15:15:00,54.87,55.01,54.79,54.96,33976.0,52.2194,52.3526,52.1432,52.305,33976.0
2020-06-08 15:20:00,54.96,55.14,54.96,55.13,36808.0,52.305,52.4763,52.305,52.4668,36808.0
2020-06-08 15:25:00,55.12,55.27,55.1,55.19,35047.0,52.4573,52.6001,52.4383,52.5239,35047.0
2020-06-08 15:30:00,55.19,55.24,55.13,55.13,29114.0,52.5239,52.5715,52.4668,52.4668,29114.0
2020-06-08 15:35:00,55.14,55.29,55.13,55.28,31618.0,52.4763,52.6191,52.4668,52.6096,31618.0
2020-06-08 15:40:00,55.28,55.33,55.27,55.29,36705.0,52.6096,52.6572,52.6001,52.6191,36705.0
2020-06-08 15:45:00,55.29,55.31,55.18,55.18,57754.0,52.6191,52.6381,52.5144,52.5144,57754.0
2020-06-08 15:50:00,55.18,55.3,55.14,55.15,87506.0,52.5144,52.6286,52.4763,52.4858,87506.0
2020-06-08 15:55:00,55.16,55.2,55.06,55.13,216823.0,52.4954,52.5334,52.4002,52.4668,216823.0
2020-06-09 09:30:00,54.29,54.33,53.85,54.33,73374.0,51.6674,51.7055,51.2486,51.7055,73374.0
2020-06-09 09:35:00,54.3,54.69,54.3,54.59,48329.0,51.6769,52.0481,51.6769,51.9529,48329.0
2020-06-09 09:40:00,54.66,54.88,54.59,54.6,21449.0,52.0195,52.2289,51.9529,51.9624,21449.0
2020-06-09 09:45:00,54.57,54.8,54.47,54.47,48999.0,51.9339,52.1528,51.8387,51.8387,48999.0
2020-06-09 09:50:00,54.45,54.53,54.39,54.52,32945.0,51.8197,51.8958,51.7626,51.8863,32945.0
2020-06-09 09:55:00,54.5,54.5,54.19,54.29,15127.0,51.8672,51.8672,51.5722,51.6674,15127.0
2020-06-09 10:00:00,54.28,54.44,54.11,54.44,20631.0,51.6579,51.8101,51.4961,51.8101,20631.0
2020-06-09 10:05:00,54.4,54.84,54.4,54.78,36270.0,51.7721,52.1908,51.7721,52.1337,36270.0
2020-06-09 10:10:00,54.77,54.77,54.52,54.55,20063.0,52.1242,52.1242,51.8863,51.9148,20063.0
2020-06-09 10:15:00,54.54,54.9,54.5,54.85,19919.0,51.9053,52.2479,51.8672,52.2003,19919.0
2020-06-09 10:20:00,54.77,55.11,54.76,55.09,20358.0,52.1242,52.4478,52.1147,52.4287,20358.0
2020-06-09 10:25:00,55.12,55.15,54.87,54.88,16654.0,52.4573,52.4858,52.2194,52.2289,16654.0
2020-06-09 10:30:00,54.9,54.98,54.86,54.98,9161.0,52.2479,52.3241,52.2099,52.3241,9161.0
2020-06-09 10:35:00,54.97,55.1,54.93,55.07,16689.0,52.3145,52.4383,52.2765,52.4097,16689.0
2020-06-09 10:40:00,55.03,55.23,55.03,55.12,127848.0,52.3716,52.562,52.3716,52.4573,127848.0
2020-06-09 10:45:00,55.14,55.17,54.95,55.09,49376.0,52.4763,52.5049,52.2955,52.4287,49376.0
2020-06-09 10:50:00,55.11,55.24,55.03,55.23,14803.0,52.4478,52.5715,52.3716,52.562,14803.0
2020-06-09 10:55:00,55.24,55.25,55.1,55.21,27898.0,52.5715,52.581,52.4383,52.5429,27898.0
2020-06-09 11:00:00,55.21,55.21,54.94,54.98,18902.0,52.5429,52.5429,52.286,52.3241,18902.0
2020-06-09 11:05:00,54.97,55.03,54.9,54.98,13582.0,52.3145,52.3716,52.2479,52.3241,13582.0
2020-06-09 11:10:00,54.99,55.04,54.91,54.94,9174.0,52.3336,52.3812,52.2574,52.286,9174.0
2020-06-09 11:15:00,54.93,54.99,54.86,54.97,22171.0,52.2765,52.3336,52.2099,52.3145,22171.0
2020-06-09 11:20:00,54.97,55.11,54.96,55.09,20310.0,52.3145,52.4478,52.305,52.4287,20310.0
2020-06-09 11:25:00,55.09,55.14,55.03,55.12,21939.0,52.4287,52.4763,52.3716,52.4573,21939.0
2020-06-09 11:30:00,55.11,55.14,54.88,54.88,26566.0,52.4478,52.4763,52.2289,52.2289,26566.0
2020-06-09 11:35:00,54.86,54.94,54.86,54.94,18916.0,52.2099,52.286,52.2099,52.286,18916.0
2020-06-09 11:40:00,54.95,55.01,54.91,54.99,19102.0,52.2955,52.3526,52.2574,52.3336,19102.0
2020-06-09 11:45:00,55.0,55.0,54.89,54.89,17826.0,52.3431,52.3431,52.2384,52.2384,17826.0
2020-06-09 11:50:00,54.88,54.91,54.78,54.82,16073.0,52.2289,52.2574,52.1337,52.1718,16073.0
2020-06-09 11:55:00,54.82,54.87,54.75,54.75,5508.0,52.1718,52.2194,52.1052,52.1052,5508.0
2020-06-09 12:00:00,54.77,54.79,54.7,54.71,17470.0,52.1242,52.1432,52.0576,52.0671,17470.0
2020-06-09 12:05:00,54.71,54.83,54.65,54.82,19449.0,52.0671,52.1813,52.01,52.1718,19449.0
2020-06-09 12:10:00,54.83,54.94,54.78,54.94,10770.0,52.1813,52.286,52.1337,52.286,10770.0
2020-06-09 12:15:00,54.94,54.95,54.83,54.88,7207.0,52.286,52.2955,52.1813,52.2289,7207.0
2020-06-09 12:20:00,54.89,54.95,54.86,54.92,9197.0,52.2384,52.2955,52.2099,52.267,9197.0
2020-06-09 12:25:00,54.93,55.01,54.89,55.01,15900.0,52.2765,52.3526,52.2384,52.3526,15900.0
2020-06-09 12:30:00,55.03,55.03,54.91,54.97,17470.0,52.3716,52.3716,52.2574,52.3145,17470.0
2020-06-09 12:35:00,54.98,55.12,54.97,55.06,13848.0,52.3241,52.4573,52.3145,52.4002,13848.0
2020-06-09 12:40:00,55.07,55.09,55.04,55.07,7493.0,52.4097,52.4287,52.3812,52.4097,7493.0
2020-06-09 12:45:00,55.07,55.13,55.01,55.1,5477.0,52.4097,52.4668,52.3526,52.4383,5477.0
2020-06-09 12:50:00,55.12,55.23,55.12,55.19,32935.0,52.4573,52.562,52.4573,52.5239,32935.0
2020-06-09 12:55:00,55.2,55.32,55.2,55.3,12513.0,52.5334,52.6476,52.5334,52.6286,12513.0
2020-06-09 13:00:00,55.32,55.4,55.3,55.31,9745.0,52.6476,52.7238,52.6286,52.6381,9745.0
2020-06-09 13:05:00,55.3,55.44,55.3,55.36,19488.0,52.6286,52.7618,52.6286,52.6857,19488.0
2020-06-09 13:10:00,55.37,55.44,55.36,55.42,15968.0,52.6952,52.7618,52.6857,52.7428,15968.0
2020-06-09 13:15:00,55.41,55.48,55.34,55.48,14638.0,52.7333,52.7999,52.6667,52.7999,14638.0
2020-06-09 13:20:00,55.49,55.53,55.43,55.51,11349.0,52.8094,52.8475,52.7523,52.8285,11349.0
2020-06-09 13:25:00,55.53,55.67,55.53,55.64,15909.0,52.8475,52.9807,52.8475,52.9522,15909.0
2020-06-09 13:30:00,55.63,55.69,55.57,55.69,16294.0,52.9427,52.9998,52.8856,52.9998,16294.0
2020-06-09 13:35:00,55.68,55.71,55.62,55.65,16647.0,52.9902,53.0188,52.9331,52.9617,16647.0
2020-06-09 13:40:00,55.65,55.66,55.6,55.65,10219.0,52.9617,52.9712,52.9141,52.9617,10219.0
2020-06-09 13:45:00,55.66,55.72,55.63,55.63,23663.0,52.9712,53.0283,52.9427,52.9427,23663.0
2020-06-09 13:50:00,55.63,55.63,55.49,55.49,12823.0,52.9427,52.9427,52.8094,52.8094,12823.0
2020-06-09 13:55:00,55.5,55.64,55.48,55.63,10970.0,52.8189,52.9522,52.7999,52.9427,10970.0
2020-06-09 14:00:00,55.66,55.71,55.49,55.52,15523.0,52.9712,53.0188,52.8094,52.838,15523.0
2020-06-09 14:05:00,55.51,55.54,55.44,55.46,12147.0,52.8285,52.857,52.7618,52.7809,12147.0
2020-06-09 14:10:00,55.46,55.5,55.38,55.42,16466.0,52.7809,52.8189,52.7047,52.7428,16466.0
2020-06-09 14:15:00,55.43,55.47,55.32,55.33,23005.0,52.7523,52.7904,52.6476,52.6572,23005.0
2020-06-09 14:20:00,55.32,55.37,55.22,55.24,20037.0,52.6476,52.6952,52.5525,52.5715,20037.0
2020-06-09 14:25:00,55.24,55.28,55.21,55.26,11742.0,52.5715,52.6096,52.5429,52.5905,11742.0
2020-06-09 14:30:00,55.25,55.38,55.24,55.34,18116.0,52.581,52.7047,52.5715,52.6667,18116.0
2020-06-09 14:35:00,55.33,55.34,55.03,55.3,42692.0,52.6572,52.6667,52.3716,52.6286,42692.0
2020-06-09 14:40:00,55.31,55.47,55.28,55.47,22122.0,52.6381,52.7904,52.6096,52.7904,22122.0
2020-06-09 14:45:00,55.47,55.7,55.47,55.68,25509.0,52.7904,53.0093,52.7904,52.9902,25509.0
2020-06-09 14:50:00,55.67,55.68,55.6,55.64,17511.0,52.9807,52.9902,52.9141,52.9522,17511.0
2020-06-09 14:55:00,55.65,55.65,55.53,55.59,19461.0,52.9617,52.9617,52.8475,52.9046,19461.0
2020-06-09 15:00:00,55.62,55.62,55.52,55.57,32158.0,52.9331,52.9331,52.838,52.8856,32158.0
2020-06-09 15:05:00,55.58,55.75,55.52,55.73,24054.0,52.8951,53.0569,52.838,53.0378,24054.0
2020-06-09 15:10:00,55.73,55.87,55.73,55.8,25546.0,53.0378,53.1711,53.0378,53.1044,25546.0
2020-06-09 15:15:00,55.78,55.81,55.74,55.76,17888.0,53.0854,53.114,53.0473,53.0664,17888.0
2020-06-09 15:20:00,55.75,55.8,55.7,55.71,29915.0,53.0569,53.1044,53.0093,53.0188,29915.0
2020-06-09 15:25:00,55.71,55.84,55.71,55.82,16288.0,53.0188,53.1425,53.0188,53.1235,16288.0
2020-06-09 15:30:00,55.82,55.88,55.65,55.65,54661.0,53.1235,53.1806,52.9617,52.9617,54661.0
2020-06-09 15:35:00,55.64,55.72,55.62,55.71,46966.0,52.9522,53.0283,52.9331,53.0188,46966.0
2020-06-09 15:40:00,55.72,55.79,55.67,55.72,47123.0,53.0283,53.0949,52.9807,53.0283,47123.0
2020-06-09 15:45:00,55.73,55.85,55.64,55.73,104028.0,53.0378,53.152,52.9522,53.0378,104028.0
2020-06-09 15:50:00,55.75,55.88,55.5,55.55,101256.0,53.0569,53.1806,52.8189,52.8665,101256.0
2020-06-09 15:55:00,55.55,55.65,55.51,55.53,284860.0,52.8665,52.9617,52.8285,52.8475,284860.0
2020-06-10 09:30:00,55.31,55.71,55.28,55.57,82282.0,52.6381,53.0188,52.6096,52.8856,82282.0
2020-06-10 09:35:00,55.54,55.55,54.98,55.01,19829.0,52.857,52.8665,52.3241,52.3526,19829.0
2020-06-10 09:40:00,55.03,55.09,54.72,54.93,22484.0,52.3716,52.4287,52.0766,52.2765,22484.0
2020-06-10 09:45:00,54.93,55.07,54.71,55.07,25757.0,52.2765,52.4097,52.0671,52.4097,25757.0
2020-06-10 09:50:00,55.06,55.23,54.94,55.18,16439.0,52.4002,52.562,52.286,52.5144,16439.0
2020-06-10 09:55:00,55.16,55.49,55.1,55.43,22465.0,52.4954,52.8094,52.4383,52.7523,22465.0
2020-06-10 10:00:00,55.43,55.56,55.35,55.48,22054.0,52.7523,52.876,52.6762,52.7999,22054.0
2020-06-10 10:05:00,55.51,55.68,55.47,55.63,24765.0,52.8285,52.9902,52.7904,52.9427,24765.0
2020-06-10 10:10:00,55.61,55.61,54.98,55.01,41962.0,52.9236,52.9236,52.3241,52.3526,41962.0
2020-06-10 10:15:00,55.0,55.04,54.78,54.83,22114.0,52.3431,52.3812,52.1337,52.1813,22114.0
2020-06-10 10:20:00,54.78,54.91,54.66,54.91,34044.0,52.1337,52.2574,52.0195,52.2574,34044.0
2020-06-10 10:25:00,54.89,55.17,54.85,55.0,18366.0,52.2384,52.5049,52.2003,52.3431,18366.0
2020-06-10 10:30:00,54.98,55.02,54.63,54.7,24943.0,52.3241,52.3621,51.991,52.0576,24943.0
2020-06-10 10:35:00,54.7,54.91,54.67,54.89,13544.0,52.0576,52.2574,52.029,52.2384,13544.0
2020-06-10 10:40:00,54.89,54.99,54.83,54.85,22641.0,52.2384,52.3336,52.1813,52.2003,22641.0
2020-06-10 10:45:00,54.87,54.9,54.66,54.66,16581.0,52.2194,52.2479,52.0195,52.0195,16581.0
2020-06-10 10:50:00,54.66,54.73,54.54,54.64,15725.0,52.0195,52.0861,51.9053,52.0005,15725.0
2020-06-10 10:55:00,54.66,54.75,54.5,54.75,23115.0,52.0195,52.1052,51.8672,52.1052,23115.0
2020-06-10 11:00:00,54.73,54.96,54.69,54.89,15754.0,52.0861,52.305,52.0481,52.2384,15754.0
2020-06-10 11:05:00,54.9,55.09,54.88,54.99,17429.0,52.2479,52.4287,52.2289,52.3336,17429.0
2020-06-10 11:10:00,54.99,55.35,54.95,55.34,20293.0,52.3336,52.6762,52.2955,52.6667,20293.0
2020-06-10 11:15:00,55.38,55.4,55.23,55.29,16421.0,52.7047,52.7238,52.562,52.6191,16421.0
2020-06-10 11:20:00,55.27,55.33,55.21,55.27,24898.0,52.6001,52.6572,52.5429,52.6001,24898.0
2020-06-10 11:25:00,55.28,55.37,55.23,55.28,17249.0,52.6096,52.6952,52.562,52.6096,17249.0
2020-06-10 11:30:00,55.31,55.31,55.07,55.14,13539.0,52.6381,52.6381,52.4097,52.4763,13539.0
2020-06-10 11:35:00,55.08,55.31,55.04,55.29,14218.0,52.4192,52.6381,52.3812,52.6191,14218.0
2020-06-10 11:40:00,55.3,55.35,55.25,55.25,14761.0,52.6286,52.6762,52.581,52.581,14761.0
2020-06-10 11:45:00,55.29,55.35,55.23,55.26,8084.0,52.6191,52.6762,52.562,52.5905,8084.0
2020-06-10 11:50:00,55.28,55.47,55.27,55.46,16743.0,52.6096,52.7904,52.6001,52.7809,16743.0
2020-06-10 11:55:00,55.44,55.59,55.36,55.58,13992.0,52.7618,52.9046,52.6857,52.8951,13992.0
2020-06-10 12:00:00,55.56,55.6,55.47,55.47,10170.0,52.876,52.9141,52.7904,52.7904,10170.0
2020-06-10 12:05:00,55.47,55.52,55.41,55.47,9499.0,52.7904,52.838,52.7333,52.7904,9499.0
2020-06-10 12:10:00,55.48,55.57,55.38,55.55,14564.0,52.7999,52.8856,52.7047,52.8665,14564.0
2020-06-10 12:15:00,55.54,55.78,55.51,55.77,21366.0,52.857,53.0854,52.8285,53.0759,21366.0
2020-06-10 12:20:00,55.76,55.87,55.74,55.84,15458.0,53.0664,53.1711,53.0473,53.1425,15458.0
2020-06-10 12:25:00,55.85,55.89,55.75,55.79,17109.0,53.152,53.1901,53.0569,53.0949,17109.0
2020-06-10 12:30:00,55.78,55.8,55.63,55.63,12068.0,53.0854,53.1044,52.9427,52.9427,12068.0
2020-06-10 12:35:00,55.63,55.84,55.59,55.84,17604.0,52.9427,53.1425,52.9046,53.1425,17604.0
2020-06-10 12:40:00,55.84,55.97,55.8,55.94,12199.0,53.1425,53.2662,53.1044,53.2377,12199.0
2020-06-10 12:45:00,55.97,56.0,55.87,55.89,20466.0,53.2662,53.2948,53.1711,53.1901,20466.0
2020-06-10 12:50:00,55.89,55.97,55.88,55.97,14623.0,53.1901,53.2662,53.1806,53.2662,14623.0
2020-06-10 12:55:00,55.97,56.18,55.97,56.16,24355.0,53.2662,53.4661,53.2662,53.4471,24355.0
2020-06-10 13:00:00,56.17,56.32,56.05,56.32,37373.0,53.4566,53.5993,53.3424,53.5993,37373.0
2020-06-10 13:05:00,56.31,56.38,56.28,56.33,19638.0,53.5898,53.6564,53.5613,53.6088,19638.0
2020-06-10 13:10:00,56.33,56.33,56.12,56.16,27472.0,53.6088,53.6088,53.409,53.4471,27472.0
2020-06-10 13:15:00,56.16,56.29,56.16,56.27,13004.0,53.4471,53.5708,53.4471,53.5517,13004.0
2020-06-10 13:20:00,56.26,56.3,56.12,56.12,12255.0,53.5422,53.5803,53.409,53.409,12255.0
2020-06-10 13:25:00,56.13,56.14,55.89,55.97,15717.0,53.4185,53.428,53.1901,53.2662,15717.0
2020-06-10 13:30:00,55.98,56.13,55.95,55.98,11117.0,53.2758,53.4185,53.2472,53.2758,11117.0
2020-06-10 13:35:00,55.98,56.04,55.95,55.98,9397.0,53.2758,53.3329,53.2472,53.2758,9397.0
2020-06-10 13:40:00,55.96,56.02,55.91,55.92,6224.0,53.2567,53.3138,53.2091,53.2187,6224.0
2020-06-10 13:45:00,55.92,56.0,55.92,55.97,7350.0,53.2187,53.2948,53.2187,53.2662,7350.0
2020-06-10 13:50:00,55.96,56.0,55.93,55.94,10005.0,53.2567,53.2948,53.2282,53.2377,10005.0
2020-06-10 13:55:00,55.95,55.98,55.77,55.77,9493.0,53.2472,53.2758,53.0759,53.0759,9493.0
2020-06-10 14:00:00,55.7,56.43,55.57,56.23,41926.0,53.0093,53.704,52.8856,53.5137,41926.0
2020-06-10 14:05:00,56.26,56.39,56.05,56.05,22965.0,53.5422,53.6659,53.3424,53.3424,22965.0
2020-06-10 14:10:00,56.12,56.35,56.09,56.35,15087.0,53.409,53.6279,53.3804,53.6279,15087.0
2020-06-10 14:15:00,56.35,56.96,56.34,56.94,82270.0,53.6279,54.2084,53.6184,54.1894,82270.0
2020-06-10 14:20:00,56.94,57.07,56.89,56.94,56937.0,54.1894,54.3131,54.1418,54.1894,56937.0
2020-06-10 14:25:00,56.96,57.46,56.94,57.37,73244.0,54.2084,54.6843,54.1894,54.5986,73244.0
2020-06-10 14:30:00,57.36,57.36,56.91,56.94,75991.0,54.5891,54.5891,54.1608,54.1894,75991.0
2020-06-10 14:35:00,56.94,56.98,56.83,56.85,35818.0,54.1894,54.2274,54.0847,54.1037,35818.0
2020-06-10 14:40:00,56.84,56.94,56.6,56.92,36154.0,54.0942,54.1894,53.8658,54.1703,36154.0
2020-06-10 14:45:00,56.91,56.95,56.71,56.71,34908.0,54.1608,54.1989,53.9705,53.9705,34908.0
2020-06-10 14:50:00,56.73,56.77,56.36,56.37,31428.0,53.9895,54.0276,53.6374,53.6469,31428.0
2020-06-10 14:55:00,56.4,56.47,56.28,56.46,40344.0,53.6755,53.7421,53.5613,53.7326,40344.0
2020-06-10 15:00:00,56.48,56.5,56.32,56.37,37669.0,53.7516,53.7706,53.5993,53.6469,37669.0
2020-06-10 15:05:00,56.39,56.77,56.39,56.69,29265.0,53.6659,54.0276,53.6659,53.9515,29265.0
2020-06-10 15:10:00,56.69,56.71,56.59,56.66,22782.0,53.9515,53.9705,53.8563,53.9229,22782.0
2020-06-10 15:15:00,56.67,56.69,56.55,56.63,26259.0,53.9324,53.9515,53.8182,53.8944,26259.0
2020-06-10 15:20:00,56.63,56.63,56.44,56.49,23557.0,53.8944,53.8944,53.7135,53.7611,23557.0
2020-06-10 15:25:00,56.49,56.87,56.46,56.84,45801.0,53.7611,54.1228,53.7326,54.0942,45801.0
2020-06-10 15:30:00,56.84,56.91,56.68,56.71,40138.0,54.0942,54.1608,53.9419,53.9705,40138.0
2020-06-10 15:35:00,56.72,56.72,56.59,56.64,47950.0,53.98,53.98,53.8563,53.9039,47950.0
2020-06-10 15:40:00,56.64,56.75,56.54,56.74,53317.0,53.9039,54.0086,53.8087,53.999,53317.0
2020-06-10 15:45:00,56.74,56.77,56.46,56.52,74108.0,53.999,54.0276,53.7326,53.7897,74108.0
2020-06-10 15:50:00,56.5,56.62,56.44,56.44,96351.0,53.7706,53.8848,53.7135,53.7135,96351.0
2020-06-10 15:55:00,56.44,56.49,56.28,56.28,189889.0,53.7135,53.7611,53.5613,53.5613,189889.0
2020-06-11 09:30:00,53.73,54.42,53.5,54.42,240885.0,51.1344,51.7911,50.9156,51.7911,240885.0
2020-06-11 09:35:00,54.36,54.57,54.18,54.24,141668.0,51.734,51.9339,51.5627,51.6198,141668.0
2020-06-11 09:40:00,54.24,54.38,54.18,54.2,40738.0,51.6198,51.753,51.5627,51.5817,40738.0
2020-06-11 09:45:00,54.2,54.39,54.18,54.31,50654.0,51.5817,51.7626,51.5627,51.6864,50654.0
2020-06-11 09:50:00,54.26,54.28,53.95,54.14,54625.0,51.6388,51.6579,51.3438,51.5246,54625.0
2020-06-11 09:55:00,54.12,54.44,54.04,54.42,40043.0,51.5056,51.8101,51.4295,51.7911,40043.0
2020-06-11 10:00:00,54.43,54.7,54.08,54.08,62786.0,51.8006,52.0576,51.4675,51.4675,62786.0
2020-06-11 10:05:00,54.09,54.14,53.84,54.05,39663.0,51.4771,51.5246,51.2391,51.439,39663.0
2020-06-11 10:10:00,54.0,54.5,54.0,54.44,37148.0,51.3914,51.8672,51.3914,51.8101,37148.0
2020-06-11 10:15:00,54.41,54.43,54.05,54.1,61518.0,51.7816,51.8006,51.439,51.4866,61518.0
2020-06-11 10:20:00,54.09,54.2,53.93,53.94,38290.0,51.4771,51.5817,51.3248,51.3343,38290.0
2020-06-11 10:25:00,53.95,53.95,53.75,53.77,22536.0,51.3438,51.3438,51.1535,51.1725,22536.0
2020-06-11 10:30:00,53.77,53.91,53.7,53.79,27858.0,51.1725,51.3057,51.1059,51.1915,27858.0
2020-06-11 10:35:00,53.78,54.09,53.76,54.07,25088.0,51.182,51.4771,51.163,51.458,25088.0
2020-06-11 10:40:00,54.06,54.14,53.86,53.86,32568.0,51.4485,51.5246,51.2582,51.2582,32568.0
2020-06-11 10:45:00,53.86,53.98,53.73,53.91,20740.0,51.2582,51.3724,51.1344,51.3057,20740.0
2020-06-11 10:50:00,53.89,54.12,53.89,54.03,15750.0,51.2867,51.5056,51.2867,51.42,15750.0
2020-06-11 10:55:00,54.0,54.03,53.55,53.58,46304.0,51.3914,51.42,50.9631,50.9917,46304.0
2020-06-11 11:00:00,53.58,53.63,53.34,53.63,47222.0,50.9917,51.0393,50.7633,51.0393,47222.0
2020-06-11 11:05:00,53.65,53.87,53.65,53.67,27794.0,51.0583,51.2677,51.0583,51.0773,27794.0
2020-06-11 11:10:00,53.68,53.74,53.56,53.58,30574.0,51.0869,51.144,50.9727,50.9917,30574.0
2020-06-11 11:15:00,53.62,53.91,53.61,53.85,21695.0,51.0298,51.3057,51.0202,51.2486,21695.0
2020-06-11 11:20:00,53.8,54.05,53.79,54.0,23104.0,51.2011,51.439,51.1915,51.3914,23104.0
2020-06-11 11:25:00,53.99,54.02,53.77,53.8,37953.0,51.3819,51.4104,51.1725,51.2011,37953.0
2020-06-11 11:30:00,53.79,53.95,53.79,53.79,32065.0,51.1915,51.3438,51.1915,51.1915,32065.0
2020-06-11 11:35:00,53.79,53.86,53.7,53.7,30166.0,51.1915,51.2582,51.1059,51.1059,30166.0
2020-06-11 11:40:00,53.71,53.85,53.58,53.85,29614.0,51.1154,51.2486,50.9917,51.2486,29614.0
2020-06-11 11:45:00,53.85,53.86,53.64,53.65,21111.0,51.2486,51.2582,51.0488,51.0583,21111.0
2020-06-11 11:50:00,53.66,53.7,53.47,53.55,24222.0,51.0678,51.1059,50.887,50.9631,24222.0
2020-06-11 11:55:00,53.56,53.57,53.43,53.54,19548.0,50.9727,50.9822,50.8489,50.9536,19548.0
2020-06-11 12:00:00,53.52,53.53,53.35,53.35,18037.0,50.9346,50.9441,50.7728,50.7728,18037.0
2020-06-11 12:05:00,53.34,53.39,53.27,53.28,13109.0,50.7633,50.8109,50.6967,50.7062,13109.0
2020-06-11 12:10:00,53.28,53.29,53.04,53.05,24094.0,50.7062,50.7157,50.4778,50.4873,24094.0
2020-06-11 12:15:00,53.04,53.04,52.8,52.86,38252.0,50.4778,50.4778,50.2494,50.3065,38252.0
2020-06-11 12:20:00,52.86,53.02,52.85,52.91,23024.0,50.3065,50.4587,50.297,50.3541,23024.0
2020-06-11 12:25:00,52.9,52.91,52.64,52.76,73893.0,50.3445,50.3541,50.0971,50.2113,73893.0
2020-06-11 12:30:00,52.75,53.08,52.74,52.95,78306.0,50.2018,50.5158,50.1923,50.3921,78306.0
2020-06-11 12:35:00,52.95,52.95,52.45,52.49,89819.0,50.3921,50.3921,49.9163,49.9543,89819.0
2020-06-11 12:40:00,52.5,52.6,52.42,52.49,21793.0,49.9639,50.059,49.8877,49.9543,21793.0
2020-06-11 12:45:00,52.51,52.66,52.34,52.43,27174.0,49.9734,50.1161,49.8116,49.8972,27174.0
2020-06-11 12:50:00,52.44,52.55,52.39,52.39,14436.0,49.9068,50.0114,49.8592,49.8592,14436.0
2020-06-11 12:55:00,52.37,52.52,52.33,52.42,18383.0,49.8401,49.9829,49.8021,49.8877,18383.0
2020-06-11 13:00:00,52.41,52.74,52.4,52.71,20311.0,49.8782,50.1923,49.8687,50.1637,20311.0
2020-06-11 13:05:00,52.68,52.72,52.58,52.6,16975.0,50.1352,50.1732,50.04,50.059,16975.0
2020-06-11 13:10:00,52.59,52.74,52.49,52.71,17807.0,50.0495,50.1923,49.9543,50.1637,17807.0
2020-06-11 13:15:00,52.7,52.74,52.51,52.51,96542.0,50.1542,50.1923,49.9734,49.9734,96542.0
2020-06-11 13:20:00,52.52,52.73,52.5,52.62,50679.0,49.9829,50.1828,49.9639,50.0781,50679.0
2020-06-11 13:25:00,52.61,52.62,52.4,52.41,40934.0,50.0685,50.0781,49.8687,49.8782,40934.0
2020-06-11 13:30:00,52.41,52.53,52.38,52.53,15399.0,49.8782,49.9924,49.8497,49.9924,15399.0
2020-06-11 13:35:00,52.52,52.55,52.28,52.28,50916.0,49.9829,50.0114,49.7545,49.7545,50916.0
2020-06-11 13:40:00,52.3,52.35,52.19,52.21,15863.0,49.7735,49.8211,49.6688,49.6879,15863.0
2020-06-11 13:45:00,52.21,52.39,52.21,52.35,23321.0,49.6879,49.8592,49.6879,49.8211,23321.0
2020-06-11 13:50:00,52.34,52.52,52.26,52.52,85308.0,49.8116,49.9829,49.7355,49.9829,85308.0
2020-06-11 13:55:00,52.5,52.59,52.43,52.56,20174.0,49.9639,50.0495,49.8972,50.021,20174.0
2020-06-11 14:00:00,52.54,52.56,52.2,52.36,31966.0,50.0019,50.021,49.6784,49.8306,31966.0
2020-06-11 14:05:00,52.36,52.68,52.36,52.67,49335.0,49.8306,50.1352,49.8306,50.1256,49335.0
2020-06-11 14:10:00,52.67,52.74,52.47,52.58,41207.0,50.1256,50.1923,49.9353,50.04,41207.0
2020-06-11 14:15:00,52.6,52.63,52.35,52.36,29869.0,50.059,50.0876,49.8211,49.8306,29869.0
2020-06-11 14:20:00,52.32,52.52,52.27,52.51,23314.0,49.7926,49.9829,49.745,49.9734,23314.0
2020-06-11 14:25:00,52.51,52.62,52.46,52.54,21904.0,49.9734,50.0781,49.9258,50.0019,21904.0
2020-06-11 14:30:00,52.55,52.58,52.37,52.45,51412.0,50.0114,50.04,49.8401,49.9163,51412.0
2020-06-11 14:35:00,52.45,52.51,52.39,52.43,78461.0,49.9163,49.9734,49.8592,49.8972,78461.0
2020-06-11 14:40:00,52.43,52.49,52.2,52.31,31810.0,49.8972,49.9543,49.6784,49.783,31810.0
2020-06-11 14:45:00,52.31,52.4,52.12,52.15,36696.0,49.783,49.8687,49.6022,49.6308,36696.0
2020-06-11 14:50:00,52.15,52.16,51.93,51.98,41683.0,49.6308,49.6403,49.4214,49.469,41683.0
2020-06-11 14:55:00,51.98,51.98,51.73,51.83,44073.0,49.469,49.469,49.2311,49.3262,44073.0
2020-06-11 15:00:00,51.82,51.88,51.72,51.88,51509.0,49.3167,49.3738,49.2215,49.3738,51509.0
2020-06-11 15:05:00,51.88,51.97,51.74,51.93,45966.0,49.3738,49.4595,49.2406,49.4214,45966.0
2020-06-11 15:10:00,51.94,52.13,51.89,52.03,67321.0,49.4309,49.6117,49.3833,49.5166,67321.0
2020-06-11 15:15:00,52.02,52.12,51.88,52.07,95166.0,49.507,49.6022,49.3738,49.5546,95166.0
2020-06-11 15:20:00,52.05,52.06,51.6,51.64,66057.0,49.5356,49.5451,49.1073,49.1454,66057.0
2020-06-11 15:25:00,51.65,51.71,51.58,51.66,59174.0,49.1549,49.212,49.0883,49.1644,59174.0
2020-06-11 15:30:00,51.66,51.74,51.5,51.66,82312.0,49.1644,49.2406,49.0122,49.1644,82312.0
2020-06-11 15:35:00,51.65,51.72,51.48,51.5,93519.0,49.1549,49.2215,48.9931,49.0122,93519.0
2020-06-11 15:40:00,51.5,52.07,51.47,51.89,205253.0,49.0122,49.5546,48.9836,49.3833,205253.0
2020-06-11 15:45:00,51.9,51.9,51.45,51.49,205731.0,49.3928,49.3928,48.9646,49.0027,205731.0
2020-06-11 15:50:00,51.47,51.47,50.93,51.44,231544.0,48.9836,48.9836,48.4697,48.9551,231544.0
2020-06-11 15:55:00,51.43,51.44,50.98,51.06,543362.0,48.9456,48.9551,48.5173,48.5934,543362.0
2020-06-12 09:30:00,53.35,54.36,53.22,53.99,185182.0,50.7728,51.734,50.6491,51.3819,185182.0
2020-06-12 09:35:00,53.99,54.81,53.91,54.46,169024.0,51.3819,52.1623,51.3057,51.8292,169024.0
2020-06-12 09:40:00,54.48,54.69,54.15,54.16,54862.0,51.8482,52.0481,51.5342,51.5437,54862.0
2020-06-12 09:45:00,54.17,54.18,53.4,53.44,59440.0,51.5532,51.5627,50.8204,50.8585,59440.0
2020-06-12 09:50:00,53.46,53.82,53.43,53.77,71338.0,50.8775,51.2201,50.8489,51.1725,71338.0
2020-06-12 09:55:00,53.76,53.99,53.74,53.84,59718.0,51.163,51.3819,51.144,51.2391,59718.0
2020-06-12 10:00:00,53.87,54.17,53.86,54.08,44352.0,51.2677,51.5532,51.2582,51.4675,44352.0
2020-06-12 10:05:00,54.05,54.05,53.74,53.9,200677.0,51.439,51.439,51.144,51.2962,200677.0
2020-06-12 10:10:00,53.9,53.98,53.79,53.8,85938.0,51.2962,51.3724,51.1915,51.2011,85938.0
2020-06-12 10:15:00,53.8,53.92,53.64,53.85,159420.0,51.2011,51.3153,51.0488,51.2486,159420.0
2020-06-12 10:20:00,53.85,54.16,53.85,54.06,247608.0,51.2486,51.5437,51.2486,51.4485,247608.0
2020-06-12 10:25:00,54.07,54.07,53.66,53.66,84340.0,51.458,51.458,51.0678,51.0678,84340.0
2020-06-12 10:30:00,53.69,53.79,53.56,53.68,44989.0,51.0964,51.1915,50.9727,51.0869,44989.0
2020-06-12 10:35:00,53.66,53.69,53.39,53.41,102750.0,51.0678,51.0964,50.8109,50.8299,102750.0
2020-06-12 10:40:00,53.41,53.76,53.41,53.7,31477.0,50.8299,51.163,50.8299,51.1059,31477.0
2020-06-12 10:45:00,53.71,53.88,53.61,53.73,39803.0,51.1154,51.2772,51.0202,51.1344,39803.0
2020-06-12 10:50:00,53.73,53.73,53.21,53.26,145299.0,51.1344,51.1344,50.6396,50.6871,145299.0
2020-06-12 10:55:00,53.24,53.4,53.1,53.11,33343.0,50.6681,50.8204,50.5349,50.5444,33343.0
2020-06-12 11:00:00,53.14,53.31,52.9,52.9,64541.0,50.5729,50.7347,50.3445,50.3445,64541.0
2020-06-12 11:05:00,52.88,53.49,52.88,53.42,72078.0,50.3255,50.906,50.3255,50.8394,72078.0
2020-06-12 11:10:00,53.45,53.48,53.09,53.09,43203.0,50.868,50.8965,50.5254,50.5254,43203.0
2020-06-12 11:15:00,53.11,53.21,52.69,52.74,42122.0,50.5444,50.6396,50.1447,50.1923,42122.0
2020-06-12 11:20:00,52.68,52.92,52.5,52.53,19735.0,50.1352,50.3636,49.9639,49.9924,19735.0
2020-06-12 11:25:00,52.63,53.07,52.62,53.01,31785.0,50.0876,50.5063,50.0781,50.4492,31785.0
2020-06-12 11:30:00,53.01,53.15,52.82,53.15,26812.0,50.4492,50.5825,50.2684,50.5825,26812.0
2020-06-12 11:35:00,53.2,53.33,53.08,53.3,36122.0,50.63,50.7538,50.5158,50.7252,36122.0
2020-06-12 11:40:00,53.31,53.31,53.02,53.03,18534.0,50.7347,50.7347,50.4587,50.4683,18534.0
2020-06-12 11:45:00,53.07,53.38,53.04,53.33,20846.0,50.5063,50.8014,50.4778,50.7538,20846.0
2020-06-12 11:50:00,53.3,53.33,53.15,53.29,18145.0,50.7252,50.7538,50.5825,50.7157,18145.0
2020-06-12 11:55:00,53.31,53.68,53.28,53.68,27501.0,50.7347,51.0869,50.7062,51.0869,27501.0
2020-06-12 12:00:00,53.68,53.73,53.48,53.73,24898.0,51.0869,51.1344,50.8965,51.1344,24898.0
2020-06-12 12:05:00,53.73,53.92,53.7,53.84,21330.0,51.1344,51.3153,51.1059,51.2391,21330.0
2020-06-12 12:10:00,53.85,53.95,53.69,53.82,33416.0,51.2486,51.3438,51.0964,51.2201,33416.0
2020-06-12 12:15:00,53.82,53.93,53.77,53.91,30573.0,51.2201,51.3248,51.1725,51.3057,30573.0
2020-06-12 12:20:00,53.9,53.9,53.54,53.54,22239.0,51.2962,51.2962,50.9536,50.9536,22239.0
2020-06-12 12:25:00,53.54,53.62,53.35,53.56,20347.0,50.9536,51.0298,50.7728,50.9727,20347.0
2020-06-12 12:30:00,53.54,53.59,53.41,53.48,19560.0,50.9536,51.0012,50.8299,50.8965,19560.0
2020-06-12 12:35:00,53.44,53.51,53.33,53.42,92558.0,50.8585,50.9251,50.7538,50.8394,92558.0
2020-06-12 12:40:00,53.43,53.58,53.4,53.42,20297.0,50.8489,50.9917,50.8204,50.8394,20297.0
2020-06-12 12:45:00,53.43,53.43,53.22,53.34,18726.0,50.8489,50.8489,50.6491,50.7633,18726.0
2020-06-12 12:50:00,53.39,53.55,53.38,53.55,24506.0,50.8109,50.9631,50.8014,50.9631,24506.0
2020-06-12 12:55:00,53.54,53.54,53.4,53.41,32601.0,50.9536,50.9536,50.8204,50.8299,32601.0
2020-06-12 13:00:00,53.43,53.45,53.13,53.13,21846.0,50.8489,50.868,50.5634,50.5634,21846.0
2020-06-12 13:05:00,53.14,53.3,53.12,53.29,10745.0,50.5729,50.7252,50.5539,50.7157,10745.0
2020-06-12 13:10:00,53.32,53.45,53.31,53.41,11409.0,50.7443,50.868,50.7347,50.8299,11409.0
2020-06-12 13:15:00,53.39,53.45,53.3,53.38,25016.0,50.8109,50.868,50.7252,50.8014,25016.0
2020-06-12 13:20:00,53.37,53.58,53.33,53.39,38594.0,50.7918,50.9917,50.7538,50.8109,38594.0
2020-06-12 13:25:00,53.41,53.5,53.32,53.38,63439.0,50.8299,50.9156,50.7443,50.8014,63439.0
2020-06-12 13:30:00,53.39,53.48,53.14,53.16,21560.0,50.8109,50.8965,50.5729,50.592,21560.0
2020-06-12 13:35:00,53.18,53.24,52.98,53.06,27844.0,50.611,50.6681,50.4207,50.4968,27844.0
2020-06-12 13:40:00,53.04,53.3,52.95,53.16,24597.0,50.4778,50.7252,50.3921,50.592,24597.0
2020-06-12 13:45:00,53.14,53.14,52.81,52.86,43001.0,50.5729,50.5729,50.2589,50.3065,43001.0
2020-06-12 13:50:00,52.87,52.91,52.67,52.8,46624.0,50.316,50.3541,50.1256,50.2494,46624.0
2020-06-12 13:55:00,52.82,53.02,52.65,52.7,45401.0,50.2684,50.4587,50.1066,50.1542,45401.0
2020-06-12 14:00:00,52.71,53.18,52.65,53.12,48296.0,50.1637,50.611,50.1066,50.5539,48296.0
2020-06-12 14:05:00,53.07,53.09,52.84,52.91,29921.0,50.5063,50.5254,50.2874,50.3541,29921.0
2020-06-12 14:10:00,52.94,53.35,52.93,53.17,37155.0,50.3826,50.7728,50.3731,50.6015,37155.0
2020-06-12 14:15:00,53.2,53.24,53.03,53.09,15245.0,50.63,50.6681,50.4683,50.5254,15245.0
2020-06-12 14:20:00,53.11,53.19,52.96,53.06,20127.0,50.5444,50.6205,50.4016,50.4968,20127.0
2020-06-12 14:25:00,53.08,53.32,53.07,53.3,33507.0,50.5158,50.7443,50.5063,50.7252,33507.0
2020-06-12 14:30:00,53.29,53.61,53.29,53.43,43023.0,50.7157,51.0202,50.7157,50.8489,43023.0
2020-06-12 14:35:00,53.46,53.46,53.13,53.13,21046.0,50.8775,50.8775,50.5634,50.5634,21046.0
2020-06-12 14:40:00,53.15,53.24,53.01,53.16,35570.0,50.5825,50.6681,50.4492,50.592,35570.0
2020-06-12 14:45:00,53.14,53.37,53.14,53.31,37696.0,50.5729,50.7918,50.5729,50.7347,37696.0
2020-06-12 14:50:00,53.32,53.4,53.14,53.4,33324.0,50.7443,50.8204,50.5729,50.8204,33324.0
2020-06-12 14:55:00,53.41,53.45,53.26,53.42,31029.0,50.8299,50.868,50.6871,50.8394,31029.0
2020-06-12 15:00:00,53.42,53.65,53.42,53.58,40504.0,50.8394,51.0583,50.8394,50.9917,40504.0
2020-06-12 15:05:00,53.59,53.76,53.55,53.61,34038.0,51.0012,51.163,50.9631,51.0202,34038.0
2020-06-12 15:10:00,53.61,53.8,53.6,53.73,65188.0,51.0202,51.2011,51.0107,51.1344,65188.0
2020-06-12 15:15:00,53.75,53.75,53.3,53.39,35787.0,51.1535,51.1535,50.7252,50.8109,35787.0
2020-06-12 15:20:00,53.4,53.46,53.2,53.2,34894.0,50.8204,50.8775,50.63,50.63,34894.0
2020-06-12 15:25:00,53.2,53.36,53.14,53.28,32891.0,50.63,50.7823,50.5729,50.7062,32891.0
2020-06-12 15:30:00,53.29,53.49,53.16,53.48,64189.0,50.7157,50.906,50.592,50.8965,64189.0
2020-06-12 15:35:00,53.49,53.65,53.48,53.51,54724.0,50.906,51.0583,50.8965,50.9251,54724.0
2020-06-12 15:40:00,53.5,53.58,53.36,53.49,60318.0,50.9156,50.9917,50.7823,50.906,60318.0
2020-06-12 15:45:00,53.49,53.8,53.48,53.78,86254.0,50.906,51.2011,50.8965,51.182,86254.0
2020-06-12 15:50:00,53.78,54.04,53.76,53.92,115088.0,51.182,51.4295,51.163,51.3153,115088.0
2020-06-12 15:55:00,53.92,54.08,53.89,54.01,308910.0,51.3153,51.4675,51.2867,51.4009,308910.0
2020-06-15 09:30:00,52.36,52.83,52.24,52.34,139011.0,49.8306,50.2779,49.7164,49.8116,139011.0
2020-06-15 09:35:00,52.29,52.84,52.29,52.67,45388.0,49.764,50.2874,49.764,50.1256,45388.0
2020-06-15 09:40:00,52.71,53.24,52.64,53.09,68082.0,50.1637,50.6681,50.0971,50.5254,68082.0
2020-06-15 09:45:00,53.11,53.23,52.97,53.13,47147.0,50.5444,50.6586,50.4112,50.5634,47147.0
2020-06-15 09:50:00,53.12,53.42,52.98,53.3,73912.0,50.5539,50.8394,50.4207,50.7252,73912.0
2020-06-15 09:55:00,53.34,53.38,53.03,53.16,28512.0,50.7633,50.8014,50.4683,50.592,28512.0
2020-06-15 10:00:00,53.18,53.44,53.06,53.34,34006.0,50.611,50.8585,50.4968,50.7633,34006.0
2020-06-15 10:05:00,53.32,53.56,53.27,53.48,20511.0,50.7443,50.9727,50.6967,50.8965,20511.0
2020-06-15 10:10:00,53.43,53.76,53.38,53.75,24961.0,50.8489,51.163,50.8014,51.1535,24961.0
2020-06-15 10:15:00,53.71,53.81,53.56,53.75,41662.0,51.1154,51.2106,50.9727,51.1535,41662.0
2020-06-15 10:20:00,53.72,53.83,53.66,53.75,42139.0,51.1249,51.2296,51.0678,51.1535,42139.0
2020-06-15 10:25:00,53.77,53.84,53.64,53.69,39136.0,51.1725,51.2391,51.0488,51.0964,39136.0
2020-06-15 10:30:00,53.62,53.66,53.52,53.63,32038.0,51.0298,51.0678,50.9346,51.0393,32038.0
2020-06-15 10:35:00,53.63,53.8,53.54,53.64,40709.0,51.0393,51.2011,50.9536,51.0488,40709.0
2020-06-15 10:40:00,53.63,53.91,53.53,53.88,20270.0,51.0393,51.3057,50.9441,51.2772,20270.0
2020-06-15 10:45:00,53.89,54.25,53.88,54.18,19286.0,51.2867,51.6293,51.2772,51.5627,19286.0
2020-06-15 10:50:00,54.17,54.52,54.16,54.34,21326.0,51.5532,51.8863,51.5437,51.715,21326.0
2020-06-15 10:55:00,54.35,54.46,54.24,54.26,22795.0,51.7245,51.8292,51.6198,51.6388,22795.0
2020-06-15 11:00:00,54.28,54.68,54.27,54.68,21753.0,51.6579,52.0386,51.6484,52.0386,21753.0
2020-06-15 11:05:00,54.68,54.81,54.65,54.77,23837.0,52.0386,52.1623,52.01,52.1242,23837.0
2020-06-15 11:10:00,54.77,54.94,54.69,54.87,18852.0,52.1242,52.286,52.0481,52.2194,18852.0
2020-06-15 11:15:00,54.86,54.86,54.36,54.43,22341.0,52.2099,52.2099,51.734,51.8006,22341.0
2020-06-15 11:20:00,54.42,54.5,54.21,54.46,13727.0,51.7911,51.8672,51.5913,51.8292,13727.0
2020-06-15 11:25:00,54.45,54.47,54.28,54.33,9394.0,51.8197,51.8387,51.6579,51.7055,9394.0
2020-06-15 11:30:00,54.36,54.39,54.16,54.18,17535.0,51.734,51.7626,51.5437,51.5627,17535.0
2020-06-15 11:35:00,54.24,54.52,54.23,54.51,21571.0,51.6198,51.8863,51.6103,51.8768,21571.0
2020-06-15 11:40:00,54.53,54.65,54.29,54.29,18670.0,51.8958,52.01,51.6674,51.6674,18670.0
2020-06-15 11:45:00,54.3,54.34,54.22,54.31,13458.0,51.6769,51.715,51.6008,51.6864,13458.0
2020-06-15 11:50:00,54.34,54.49,54.23,54.29,17834.0,51.715,51.8577,51.6103,51.6674,17834.0
2020-06-15 11:55:00,54.3,54.39,54.24,54.24,14140.0,51.6769,51.7626,51.6198,51.6198,14140.0
2020-06-15 12:00:00,54.23,54.76,54.14,54.72,31456.0,51.6103,52.1147,51.5246,52.0766,31456.0
2020-06-15 12:05:00,54.73,54.9,54.7,54.79,20434.0,52.0861,52.2479,52.0576,52.1432,20434.0
2020-06-15 12:10:00,54.77,54.84,54.74,54.77,14330.0,52.1242,52.1908,52.0957,52.1242,14330.0
2020-06-15 12:15:00,54.78,55.12,54.78,55.12,25084.0,52.1337,52.4573,52.1337,52.4573,25084.0
2020-06-15 12:20:00,55.11,55.2,55.07,55.17,19971.0,52.4478,52.5334,52.4097,52.5049,19971.0
2020-06-15 12:25:00,55.19,55.19,54.95,55.0,12197.0,52.5239,52.5239,52.2955,52.3431,12197.0
2020-06-15 12:30:00,54.97,54.97,54.73,54.76,24283.0,52.3145,52.3145,52.0861,52.1147,24283.0
2020-06-15 12:35:00,54.76,54.92,54.76,54.88,7750.0,52.1147,52.267,52.1147,52.2289,7750.0
2020-06-15 12:40:00,54.88,54.95,54.77,54.93,37987.0,52.2289,52.2955,52.1242,52.2765,37987.0
2020-06-15 12:45:00,54.93,54.97,54.81,54.91,12888.0,52.2765,52.3145,52.1623,52.2574,12888.0
2020-06-15 12:50:00,54.89,54.89,54.73,54.89,12803.0,52.2384,52.2384,52.0861,52.2384,12803.0
2020-06-15 12:55:00,54.89,55.03,54.87,55.03,12627.0,52.2384,52.3716,52.2194,52.3716,12627.0
2020-06-15 13:00:00,55.03,55.21,55.03,55.19,13560.0,52.3716,52.5429,52.3716,52.5239,13560.0
2020-06-15 13:05:00,55.2,55.35,55.14,55.35,14769.0,52.5334,52.6762,52.4763,52.6762,14769.0
2020-06-15 13:10:00,55.36,55.41,55.24,55.36,16146.0,52.6857,52.7333,52.5715,52.6857,16146.0
2020-06-15 13:15:00,55.34,55.5,55.31,55.38,20048.0,52.6667,52.8189,52.6381,52.7047,20048.0
2020-06-15 13:20:00,55.37,55.5,55.22,55.23,14481.0,52.6952,52.8189,52.5525,52.562,14481.0
2020-06-15 13:25:00,55.21,55.28,55.17,55.25,13350.0,52.5429,52.6096,52.5049,52.581,13350.0
2020-06-15 13:30:00,55.24,55.24,54.95,54.96,9548.0,52.5715,52.5715,52.2955,52.305,9548.0
2020-06-15 13:35:00,54.94,55.18,54.94,55.13,15284.0,52.286,52.5144,52.286,52.4668,15284.0
2020-06-15 13:40:00,55.12,55.18,54.83,54.84,8101.0,52.4573,52.5144,52.1813,52.1908,8101.0
2020-06-15 13:45:00,54.86,54.86,54.63,54.68,10867.0,52.2099,52.2099,51.991,52.0386,10867.0
2020-06-15 13:50:00,54.68,54.85,54.63,54.71,14506.0,52.0386,52.2003,51.991,52.0671,14506.0
2020-06-15 13:55:00,54.68,54.78,54.61,54.68,10585.0,52.0386,52.1337,51.9719,52.0386,10585.0
2020-06-15 14:00:00,54.67,55.33,54.67,55.29,40631.0,52.029,52.6572,52.029,52.6191,40631.0
2020-06-15 14:05:00,55.26,55.49,55.24,55.24,32918.0,52.5905,52.8094,52.5715,52.5715,32918.0
2020-06-15 14:10:00,55.25,55.37,55.17,55.3,15710.0,52.581,52.6952,52.5049,52.6286,15710.0
2020-06-15 14:15:00,55.38,55.68,55.34,55.54,26255.0,52.7047,52.9902,52.6667,52.857,26255.0
2020-06-15 14:20:00,55.54,55.58,55.4,55.57,16154.0,52.857,52.8951,52.7238,52.8856,16154.0
2020-06-15 14:25:00,55.59,55.63,55.45,55.56,26773.0,52.9046,52.9427,52.7714,52.876,26773.0
2020-06-15 14:30:00,55.56,55.63,55.31,55.38,18579.0,52.876,52.9427,52.6381,52.7047,18579.0
2020-06-15 14:35:00,55.43,55.6,55.42,55.57,28411.0,52.7523,52.9141,52.7428,52.8856,28411.0
2020-06-15 14:40:00,55.58,55.8,55.55,55.64,50713.0,52.8951,53.1044,52.8665,52.9522,50713.0
2020-06-15 14:45:00,55.65,55.71,55.57,55.63,23733.0,52.9617,53.0188,52.8856,52.9427,23733.0
2020-06-15 14:50:00,55.62,55.64,55.44,55.53,31848.0,52.9331,52.9522,52.7618,52.8475,31848.0
2020-06-15 14:55:00,55.51,55.73,55.48,55.57,16832.0,52.8285,53.0378,52.7999,52.8856,16832.0
2020-06-15 15:00:00,55.59,55.85,55.52,55.78,20701.0,52.9046,53.152,52.838,53.0854,20701.0
2020-06-15 15:05:00,55.76,55.76,55.62,55.72,14515.0,53.0664,53.0664,52.9331,53.0283,14515.0
2020-06-15 15:10:00,55.73,55.82,55.68,55.81,23451.0,53.0378,53.1235,52.9902,53.114,23451.0
2020-06-15 15:15:00,55.79,55.82,55.53,55.55,22161.0,53.0949,53.1235,52.8475,52.8665,22161.0
2020-06-15 15:20:00,55.55,55.58,55.41,55.53,30521.0,52.8665,52.8951,52.7333,52.8475,30521.0
2020-06-15 15:25:00,55.55,55.63,55.14,55.2,36142.0,52.8665,52.9427,52.4763,52.5334,36142.0
2020-06-15 15:30:00,55.19,55.26,54.92,54.96,38051.0,52.5239,52.5905,52.267,52.305,38051.0
2020-06-15 15:35:00,54.97,55.16,54.86,55.14,35163.0,52.3145,52.4954,52.2099,52.4763,35163.0
2020-06-15 15:40:00,55.13,55.31,54.98,55.28,48499.0,52.4668,52.6381,52.3241,52.6096,48499.0
2020-06-15 15:45:00,55.28,55.58,55.27,55.41,59484.0,52.6096,52.8951,52.6001,52.7333,59484.0
2020-06-15 15:50:00,55.41,55.58,55.41,55.48,109951.0,52.7333,52.8951,52.7333,52.7999,109951.0
2020-06-15 15:55:00,55.47,55.92,55.46,55.9,275648.0,52.7904,53.2187,52.7809,53.1996,275648.0
2020-06-16 09:30:00,57.89,57.98,57.25,57.37,172930.0,55.0935,55.1791,54.4844,54.5986,172930.0
2020-06-16 09:35:00,57.36,57.97,57.36,57.89,92675.0,54.5891,55.1696,54.5891,55.0935,92675.0
2020-06-16 09:40:00,57.92,57.93,57.17,57.22,88953.0,55.122,55.1316,54.4083,54.4559,88953.0
2020-06-16 09:45:00,57.2,57.45,56.94,56.94,70594.0,54.4368,54.6747,54.1894,54.1894,70594.0
2020-06-16 09:50:00,56.97,57.14,56.8,57.06,91027.0,54.2179,54.3797,54.0561,54.3036,91027.0
2020-06-16 09:55:00,57.12,57.23,56.97,57.07,50508.0,54.3607,54.4654,54.2179,54.3131,50508.0
2020-06-16 10:00:00,57.07,57.5,56.98,57.5,48703.0,54.3131,54.7223,54.2274,54.7223,48703.0
2020-06-16 10:05:00,57.5,57.99,57.45,57.75,54272.0,54.7223,55.1887,54.6747,54.9602,54272.0
2020-06-16 10:10:00,57.71,57.79,57.46,57.57,46339.0,54.9222,54.9983,54.6843,54.7889,46339.0
2020-06-16 10:15:00,57.53,57.74,57.37,57.4,30956.0,54.7509,54.9507,54.5986,54.6272,30956.0
2020-06-16 10:20:00,57.36,57.38,57.18,57.27,34340.0,54.5891,54.6081,54.4178,54.5034,34340.0
2020-06-16 10:25:00,57.26,57.42,57.23,57.32,34274.0,54.4939,54.6462,54.4654,54.551,34274.0
2020-06-16 10:30:00,57.33,57.36,57.1,57.14,47719.0,54.5605,54.5891,54.3416,54.3797,47719.0
2020-06-16 10:35:00,57.17,57.27,56.93,57.17,60434.0,54.4083,54.5034,54.1799,54.4083,60434.0
2020-06-16 10:40:00,57.17,57.18,56.8,56.95,60836.0,54.4083,54.4178,54.0561,54.1989,60836.0
2020-06-16 10:45:00,56.93,57.14,56.8,57.12,40847.0,54.1799,54.3797,54.0561,54.3607,40847.0
2020-06-16 10:50:00,57.12,57.12,56.46,56.56,46969.0,54.3607,54.3607,53.7326,53.8277,46969.0
2020-06-16 10:55:00,56.51,56.64,56.17,56.17,38590.0,53.7801,53.9039,53.4566,53.4566,38590.0
2020-06-16 11:00:00,56.17,56.42,55.81,56.4,36332.0,53.4566,53.6945,53.114,53.6755,36332.0
2020-06-16 11:05:00,56.43,56.61,56.33,56.52,22414.0,53.704,53.8753,53.6088,53.7897,22414.0
2020-06-16 11:10:00,56.57,56.61,56.35,56.55,18067.0,53.8373,53.8753,53.6279,53.8182,18067.0
2020-06-16 11:15:00,56.6,56.88,56.58,56.78,19480.0,53.8658,54.1323,53.8468,54.0371,19480.0
2020-06-16 11:20:00,56.75,56.9,56.68,56.86,16206.0,54.0086,54.1513,53.9419,54.1132,16206.0
2020-06-16 11:25:00,56.87,57.18,56.68,57.17,31386.0,54.1228,54.4178,53.9419,54.4083,31386.0
2020-06-16 11:30:00,57.15,57.38,57.05,57.13,55444.0,54.3892,54.6081,54.2941,54.3702,55444.0
2020-06-16 11:35:00,57.13,57.15,56.86,56.9,24056.0,54.3702,54.3892,54.1132,54.1513,24056.0
2020-06-16 11:40:00,56.86,57.01,56.83,56.93,31061.0,54.1132,54.256,54.0847,54.1799,31061.0
2020-06-16 11:45:00,56.93,57.09,56.85,56.96,31039.0,54.1799,54.3321,54.1037,54.2084,31039.0
2020-06-16 11:50:00,56.98,57.07,56.81,56.88,54650.0,54.2274,54.3131,54.0657,54.1323,54650.0
2020-06-16 11:55:00,56.89,56.89,56.53,56.54,36161.0,54.1418,54.1418,53.7992,53.8087,36161.0
2020-06-16 12:00:00,56.54,56.68,56.44,56.62,27715.0,53.8087,53.9419,53.7135,53.8848,27715.0
2020-06-16 12:05:00,56.6,56.61,56.36,56.48,26860.0,53.8658,53.8753,53.6374,53.7516,26860.0
2020-06-16 12:10:00,56.5,56.75,56.38,56.74,28183.0,53.7706,54.0086,53.6564,53.999,28183.0
2020-06-16 12:15:00,56.76,56.85,56.63,56.84,45686.0,54.0181,54.1037,53.8944,54.0942,45686.0
2020-06-16 12:20:00,56.84,56.92,56.76,56.89,116720.0,54.0942,54.1703,54.0181,54.1418,116720.0
2020-06-16 12:25:00,56.9,57.1,56.85,57.1,46942.0,54.1513,54.3416,54.1037,54.3416,46942.0
2020-06-16 12:30:00,57.09,57.26,57.0,57.08,30583.0,54.3321,54.4939,54.2465,54.3226,30583.0
2020-06-16 12:35:00,57.06,57.17,57.05,57.07,37314.0,54.3036,54.4083,54.2941,54.3131,37314.0
2020-06-16 12:40:00,57.08,57.21,57.02,57.17,24629.0,54.3226,54.4463,54.2655,54.4083,24629.0
2020-06-16 12:45:00,57.18,57.22,57.08,57.11,26679.0,54.4178,54.4559,54.3226,54.3512,26679.0
2020-06-16 12:50:00,57.11,57.22,57.08,57.1,31755.0,54.3512,54.4559,54.3226,54.3416,31755.0
2020-06-16 12:55:00,57.11,57.12,56.9,57.0,40031.0,54.3512,54.3607,54.1513,54.2465,40031.0
2020-06-16 13:00:00,56.98,57.12,56.94,56.98,29679.0,54.2274,54.3607,54.1894,54.2274,29679.0
2020-06-16 13:05:00,56.97,57.1,56.9,56.98,29265.0,54.2179,54.3416,54.1513,54.2274,29265.0
2020-06-16 13:10:00,57.0,57.11,56.97,57.06,43271.0,54.2465,54.3512,54.2179,54.3036,43271.0
2020-06-16 13:15:00,57.07,57.18,57.01,57.18,16821.0,54.3131,54.4178,54.256,54.4178,16821.0
2020-06-16 13:20:00,57.15,57.26,57.07,57.21,37524.0,54.3892,54.4939,54.3131,54.4463,37524.0
2020-06-16 13:25:00,57.2,57.21,57.09,57.1,20292.0,54.4368,54.4463,54.3321,54.3416,20292.0
2020-06-16 13:30:00,57.09,57.19,57.06,57.18,101414.0,54.3321,54.4273,54.3036,54.4178,101414.0
2020-06-16 13:35:00,57.16,57.19,57.04,57.1,141356.0,54.3987,54.4273,54.2845,54.3416,141356.0
2020-06-16 13:40:00,57.11,57.2,57.08,57.13,59584.0,54.3512,54.4368,54.3226,54.3702,59584.0
2020-06-16 13:45:00,57.15,57.15,57.07,57.12,44318.0,54.3892,54.3892,54.3131,54.3607,44318.0
2020-06-16 13:50:00,57.13,57.33,57.13,57.28,51379.0,54.3702,54.5605,54.3702,54.513,51379.0
2020-06-16 13:55:00,57.25,57.44,57.2,57.44,27759.0,54.4844,54.6652,54.4368,54.6652,27759.0
2020-06-16 14:00:00,57.45,57.79,57.44,57.78,40220.0,54.6747,54.9983,54.6652,54.9888,40220.0
2020-06-16 14:05:00,57.78,57.89,57.75,57.83,33068.0,54.9888,55.0935,54.9602,55.0364,33068.0
2020-06-16 14:10:00,57.84,58.11,57.81,58.06,36517.0,55.0459,55.3029,55.0173,55.2553,36517.0
2020-06-16 14:15:00,58.04,58.12,57.94,58.02,146288.0,55.2362,55.3124,55.1411,55.2172,146288.0
2020-06-16 14:20:00,58.04,58.16,57.56,58.02,165245.0,55.2362,55.3504,54.7794,55.2172,165245.0
2020-06-16 14:25:00,58.02,58.12,57.89,58.06,93767.0,55.2172,55.3124,55.0935,55.2553,93767.0
2020-06-16 14:30:00,58.06,58.26,58.06,58.11,38018.0,55.2553,55.4456,55.2553,55.3029,38018.0
2020-06-16 14:35:00,58.09,58.28,58.01,58.14,34238.0,55.2838,55.4646,55.2077,55.3314,34238.0
2020-06-16 14:40:00,58.16,58.27,58.05,58.17,35817.0,55.3504,55.4551,55.2458,55.36,35817.0
2020-06-16 14:45:00,58.18,58.28,58.01,58.28,69789.0,55.3695,55.4646,55.2077,55.4646,69789.0
2020-06-16 14:50:00,58.27,58.3,58.09,58.27,77616.0,55.4551,55.4837,55.2838,55.4551,77616.0
2020-06-16 14:55:00,58.29,58.43,58.09,58.2,179389.0,55.4742,55.6074,55.2838,55.3885,179389.0
2020-06-16 15:00:00,58.2,58.24,58.02,58.04,72656.0,55.3885,55.4266,55.2172,55.2362,72656.0
2020-06-16 15:05:00,58.05,58.12,57.75,57.85,43048.0,55.2458,55.3124,54.9602,55.0554,43048.0
2020-06-16 15:10:00,57.83,58.07,57.8,58.04,37959.0,55.0364,55.2648,55.0078,55.2362,37959.0
2020-06-16 15:15:00,57.98,57.99,57.59,57.63,44684.0,55.1791,55.1887,54.808,54.846,44684.0
2020-06-16 15:20:00,57.64,57.84,57.64,57.73,51277.0,54.8556,55.0459,54.8556,54.9412,51277.0
2020-06-16 15:25:00,57.73,57.89,57.72,57.76,52871.0,54.9412,55.0935,54.9317,54.9698,52871.0
2020-06-16 15:30:00,57.76,58.06,57.73,58.0,74675.0,54.9698,55.2553,54.9412,55.1982,74675.0
2020-06-16 15:35:00,58.0,58.0,57.6,57.68,81927.0,55.1982,55.1982,54.8175,54.8936,81927.0
2020-06-16 15:40:00,57.69,57.76,57.48,57.56,88665.0,54.9031,54.9698,54.7033,54.7794,88665.0
2020-06-16 15:45:00,57.56,57.76,57.53,57.62,277941.0,54.7794,54.9698,54.7509,54.8365,277941.0
2020-06-16 15:50:00,57.65,57.95,57.64,57.79,282843.0,54.8651,55.1506,54.8556,54.9983,282843.0
2020-06-16 15:55:00,57.8,58.05,57.71,58.04,414105.0,55.0078,55.2458,54.9222,55.2362,414105.0
2020-06-17 09:30:00,58.59,58.78,58.21,58.64,131154.0,55.7597,55.9405,55.398,55.8073,131154.0
2020-06-17 09:35:00,58.64,58.78,58.34,58.56,71262.0,55.8073,55.9405,55.5217,55.7311,71262.0
2020-06-17 09:40:00,58.56,58.88,58.56,58.75,81158.0,55.7311,56.0357,55.7311,55.9119,81158.0
2020-06-17 09:45:00,58.73,59.02,58.7,58.93,66098.0,55.8929,56.1689,55.8644,56.0832,66098.0
2020-06-17 09:50:00,58.93,59.13,58.72,58.81,56498.0,56.0832,56.2736,55.8834,55.969,56498.0
2020-06-17 09:55:00,58.81,58.82,58.55,58.66,106447.0,55.969,55.9786,55.7216,55.8263,106447.0
2020-06-17 10:00:00,58.66,58.99,58.59,58.82,55602.0,55.8263,56.1403,55.7597,55.9786,55602.0
2020-06-17 10:05:00,58.81,58.91,58.63,58.84,30478.0,55.969,56.0642,55.7977,55.9976,30478.0
2020-06-17 10:10:00,58.82,58.93,58.66,58.77,40806.0,55.9786,56.0832,55.8263,55.931,40806.0
2020-06-17 10:15:00,58.77,59.1,58.74,59.02,137659.0,55.931,56.245,55.9024,56.1689,137659.0
2020-06-17 10:20:00,59.02,59.11,58.91,58.97,88714.0,56.1689,56.2546,56.0642,56.1213,88714.0
2020-06-17 10:25:00,58.96,59.07,58.8,59.04,146012.0,56.1118,56.2165,55.9595,56.1879,146012.0
2020-06-17 10:30:00,59.03,59.2,58.87,59.17,54579.0,56.1784,56.3402,56.0261,56.3117,54579.0
2020-06-17 10:35:00,59.17,59.17,58.97,59.01,30036.0,56.3117,56.3117,56.1213,56.1594,30036.0
2020-06-17 10:40:00,59.02,59.16,58.92,59.14,80458.0,56.1689,56.3021,56.0737,56.2831,80458.0
2020-06-17 10:45:00,59.13,59.13,58.85,59.0,41282.0,56.2736,56.2736,56.0071,56.1499,41282.0
2020-06-17 10:50:00,58.99,59.04,58.94,58.99,22412.0,56.1403,56.1879,56.0928,56.1403,22412.0
2020-06-17 10:55:00,58.98,59.2,58.88,58.92,27044.0,56.1308,56.3402,56.0357,56.0737,27044.0
2020-06-17 11:00:00,58.92,58.95,58.59,58.6,23536.0,56.0737,56.1023,55.7597,55.7692,23536.0
2020-06-17 11:05:00,58.62,58.86,58.59,58.71,19050.0,55.7882,56.0166,55.7597,55.8739,19050.0
2020-06-17 11:10:00,58.72,58.89,58.64,58.75,19796.0,55.8834,56.0452,55.8073,55.9119,19796.0
2020-06-17 11:15:00,58.76,58.78,58.58,58.75,61287.0,55.9215,55.9405,55.7502,55.9119,61287.0
2020-06-17 11:20:00,58.76,58.87,58.69,58.83,128614.0,55.9215,56.0261,55.8548,55.9881,128614.0
2020-06-17 11:25:00,58.83,59.06,58.83,59.02,49230.0,55.9881,56.207,55.9881,56.1689,49230.0
2020-06-17 11:30:00,59.0,59.09,58.95,59.0,38109.0,56.1499,56.2355,56.1023,56.1499,38109.0
2020-06-17 11:35:00,59.01,59.08,58.99,59.04,19587.0,56.1594,56.226,56.1403,56.1879,19587.0
2020-06-17 11:40:00,59.04,59.21,59.03,59.21,19165.0,56.1879,56.3497,56.1784,56.3497,19165.0
2020-06-17 11:45:00,59.2,59.24,58.98,58.98,21279.0,56.3402,56.3783,56.1308,56.1308,21279.0
2020-06-17 11:50:00,58.98,59.08,58.92,58.98,36695.0,56.1308,56.226,56.0737,56.1308,36695.0
2020-06-17 11:55:00,58.99,59.13,58.98,59.04,19363.0,56.1403,56.2736,56.1308,56.1879,19363.0
2020-06-17 12:00:00,59.01,59.04,58.9,59.0,55779.0,56.1594,56.1879,56.0547,56.1499,55779.0
2020-06-17 12:05:00,59.0,59.02,58.92,58.98,36640.0,56.1499,56.1689,56.0737,56.1308,36640.0
2020-06-17 12:10:00,58.97,59.01,58.9,59.0,57639.0,56.1213,56.1594,56.0547,56.1499,57639.0
2020-06-17 12:15:00,59.01,59.11,58.92,58.93,32725.0,56.1594,56.2546,56.0737,56.0832,32725.0
2020-06-17 12:20:00,58.95,58.98,58.86,58.92,27666.0,56.1023,56.1308,56.0166,56.0737,27666.0
2020-06-17 12:25:00,58.92,58.95,58.86,58.92,29291.0,56.0737,56.1023,56.0166,56.0737,29291.0
2020-06-17 12:30:00,58.91,59.11,58.88,59.0,40175.0,56.0642,56.2546,56.0357,56.1499,40175.0
2020-06-17 12:35:00,58.98,58.98,58.89,58.94,30122.0,56.1308,56.1308,56.0452,56.0928,30122.0
2020-06-17 12:40:00,58.94,58.95,58.82,58.93,32745.0,56.0928,56.1023,55.9786,56.0832,32745.0
2020-06-17 12:45:00,58.93,58.98,58.8,58.8,22213.0,56.0832,56.1308,55.9595,55.9595,22213.0
2020-06-17 12:50:00,58.78,58.79,58.57,58.6,15214.0,55.9405,55.95,55.7406,55.7692,15214.0
2020-06-17 12:55:00,58.57,58.64,58.51,58.52,19357.0,55.7406,55.8073,55.6835,55.6931,19357.0
2020-06-17 13:00:00,58.53,58.69,58.52,58.56,13830.0,55.7026,55.8548,55.6931,55.7311,13830.0
2020-06-17 13:05:00,58.57,58.66,58.57,58.62,12645.0,55.7406,55.8263,55.7406,55.7882,12645.0
2020-06-17 13:10:00,58.6,58.61,58.53,58.56,17676.0,55.7692,55.7787,55.7026,55.7311,17676.0
2020-06-17 13:15:00,58.58,58.65,58.55,58.63,25313.0,55.7502,55.8168,55.7216,55.7977,25313.0
2020-06-17 13:20:00,58.63,58.72,58.61,58.61,27261.0,55.7977,55.8834,55.7787,55.7787,27261.0
2020-06-17 13:25:00,58.59,58.69,58.58,58.62,22643.0,55.7597,55.8548,55.7502,55.7882,22643.0
2020-06-17 13:30:00,58.62,58.83,58.61,58.76,40505.0,55.7882,55.9881,55.7787,55.9215,40505.0
2020-06-17 13:35:00,58.76,58.82,58.74,58.81,22705.0,55.9215,55.9786,55.9024,55.969,22705.0
2020-06-17 13:40:00,58.8,58.92,58.79,58.83,13009.0,55.9595,56.0737,55.95,55.9881,13009.0
2020-06-17 13:45:00,58.82,58.82,58.74,58.8,39262.0,55.9786,55.9786,55.9024,55.9595,39262.0
2020-06-17 13:50:00,58.8,58.85,58.74,58.85,22470.0,55.9595,56.0071,55.9024,56.0071,22470.0
2020-06-17 13:55:00,58.84,58.87,58.73,58.73,21580.0,55.9976,56.0261,55.8929,55.8929,21580.0
2020-06-17 14:00:00,58.74,58.76,58.68,58.71,52621.0,55.9024,55.9215,55.8453,55.8739,52621.0
2020-06-17 14:05:00,58.71,58.82,58.71,58.77,25356.0,55.8739,55.9786,55.8739,55.931,25356.0
2020-06-17 14:10:00,58.77,58.86,58.75,58.79,16287.0,55.931,56.0166,55.9119,55.95,16287.0
2020-06-17 14:15:00,58.75,58.79,58.72,58.75,16494.0,55.9119,55.95,55.8834,55.9119,16494.0
2020-06-17 14:20:00,58.76,58.82,58.76,58.8,15307.0,55.9215,55.9786,55.9215,55.9595,15307.0
2020-06-17 14:25:00,58.79,58.81,58.7,58.75,28249.0,55.95,55.969,55.8644,55.9119,28249.0
2020-06-17 14:30:00,58.76,58.76,58.66,58.7,28247.0,55.9215,55.9215,55.8263,55.8644,28247.0
2020-06-17 14:35:00,58.71,58.78,58.71,58.76,36674.0,55.8739,55.9405,55.8739,55.9215,36674.0
2020-06-17 14:40:00,58.76,58.87,58.74,58.79,22224.0,55.9215,56.0261,55.9024,55.95,22224.0
2020-06-17 14:45:00,58.79,58.83,58.75,58.81,15966.0,55.95,55.9881,55.9119,55.969,15966.0
2020-06-17 14:50:00,58.8,58.87,58.7,58.72,25868.0,55.9595,56.0261,55.8644,55.8834,25868.0
2020-06-17 14:55:00,58.71,58.79,58.65,58.68,29625.0,55.8739,55.95,55.8168,55.8453,29625.0
2020-06-17 15:00:00,58.68,58.76,58.58,58.76,41596.0,55.8453,55.9215,55.7502,55.9215,41596.0
2020-06-17 15:05:00,58.77,58.82,58.71,58.78,33551.0,55.931,55.9786,55.8739,55.9405,33551.0
2020-06-17 15:10:00,58.79,58.8,58.73,58.76,31950.0,55.95,55.9595,55.8929,55.9215,31950.0
2020-06-17 15:15:00,58.76,58.83,58.69,58.73,29010.0,55.9215,55.9881,55.8548,55.8929,29010.0
2020-06-17 15:20:00,58.72,58.73,58.5,58.51,52264.0,55.8834,55.8929,55.674,55.6835,52264.0
2020-06-17 15:25:00,58.53,58.54,58.17,58.28,44951.0,55.7026,55.7121,55.36,55.4646,44951.0
2020-06-17 15:30:00,58.28,58.36,58.18,58.31,31727.0,55.4646,55.5408,55.3695,55.4932,31727.0
2020-06-17 15:35:00,58.32,58.56,58.31,58.52,76877.0,55.5027,55.7311,55.4932,55.6931,76877.0
2020-06-17 15:40:00,58.52,58.56,58.32,58.44,96015.0,55.6931,55.7311,55.5027,55.6169,96015.0
2020-06-17 15:45:00,58.46,58.59,58.43,58.44,84503.0,55.636,55.7597,55.6074,55.6169,84503.0
2020-06-17 15:50:00,58.44,58.54,58.38,58.47,108055.0,55.6169,55.7121,55.5598,55.6455,108055.0
2020-06-17 15:55:00,58.47,58.59,58.43,58.53,235931.0,55.6455,55.7597,55.6074,55.7026,235931.0
2020-06-18 09:30:00,57.74,57.8,57.39,57.49,89538.0,54.9507,55.0078,54.6176,54.7128,89538.0
2020-06-18 09:35:00,57.51,57.74,57.34,57.72,35359.0,54.7318,54.9507,54.5701,54.9317,35359.0
2020-06-18 09:40:00,57.74,57.97,57.69,57.96,35459.0,54.9507,55.1696,54.9031,55.1601,35459.0
2020-06-18 09:45:00,57.93,58.16,57.88,58.12,52050.0,55.1316,55.3504,55.084,55.3124,52050.0
2020-06-18 09:50:00,58.15,58.16,57.85,57.99,35916.0,55.3409,55.3504,55.0554,55.1887,35916.0
2020-06-18 09:55:00,57.99,58.0,57.78,57.88,23890.0,55.1887,55.1982,54.9888,55.084,23890.0
2020-06-18 10:00:00,57.88,58.14,57.88,58.0,21147.0,55.084,55.3314,55.084,55.1982,21147.0
2020-06-18 10:05:00,58.03,58.25,57.99,58.21,16842.0,55.2267,55.4361,55.1887,55.398,16842.0
2020-06-18 10:10:00,58.21,58.26,58.08,58.24,17734.0,55.398,55.4456,55.2743,55.4266,17734.0
2020-06-18 10:15:00,58.25,58.33,58.1,58.22,19773.0,55.4361,55.5122,55.2933,55.4075,19773.0
2020-06-18 10:20:00,58.22,58.28,58.02,58.07,35513.0,55.4075,55.4646,55.2172,55.2648,35513.0
2020-06-18 10:25:00,58.08,58.14,57.94,57.98,20960.0,55.2743,55.3314,55.1411,55.1791,20960.0
2020-06-18 10:30:00,57.98,58.14,57.84,58.08,38509.0,55.1791,55.3314,55.0459,55.2743,38509.0
2020-06-18 10:35:00,58.09,58.29,58.07,58.09,17616.0,55.2838,55.4742,55.2648,55.2838,17616.0
2020-06-18 10:40:00,58.09,58.09,57.95,58.01,28293.0,55.2838,55.2838,55.1506,55.2077,28293.0
2020-06-18 10:45:00,57.99,58.16,57.94,57.95,15427.0,55.1887,55.3504,55.1411,55.1506,15427.0
2020-06-18 10:50:00,57.98,58.05,57.93,58.0,68514.0,55.1791,55.2458,55.1316,55.1982,68514.0
2020-06-18 10:55:00,58.01,58.23,57.98,58.19,19703.0,55.2077,55.4171,55.1791,55.379,19703.0
2020-06-18 11:00:00,58.19,58.19,57.96,58.09,23146.0,55.379,55.379,55.1601,55.2838,23146.0
2020-06-18 11:05:00,58.07,58.09,57.98,58.05,33569.0,55.2648,55.2838,55.1791,55.2458,33569.0
2020-06-18 11:10:00,58.05,58.1,57.94,57.96,67313.0,55.2458,55.2933,55.1411,55.1601,67313.0
2020-06-18 11:15:00,57.99,58.06,57.88,57.92,29858.0,55.1887,55.2553,55.084,55.122,29858.0
2020-06-18 11:20:00,57.91,57.96,57.85,57.91,57100.0,55.1125,55.1601,55.0554,55.1125,57100.0
2020-06-18 11:25:00,57.92,57.94,57.66,57.66,88433.0,55.122,55.1411,54.8746,54.8746,88433.0
2020-06-18 11:30:00,57.66,57.8,57.63,57.68,44048.0,54.8746,55.0078,54.846,54.8936,44048.0
2020-06-18 11:35:00,57.68,57.72,57.6,57.63,21835.0,54.8936,54.9317,54.8175,54.846,21835.0
2020-06-18 11:40:00,57.62,57.68,57.59,57.59,27057.0,54.8365,54.8936,54.808,54.808,27057.0
2020-06-18 11:45:00,57.6,57.69,57.57,57.65,23649.0,54.8175,54.9031,54.7889,54.8651,23649.0
2020-06-18 11:50:00,57.64,57.64,57.5,57.5,41368.0,54.8556,54.8556,54.7223,54.7223,41368.0
2020-06-18 11:55:00,57.51,57.55,57.34,57.44,19277.0,54.7318,54.7699,54.5701,54.6652,19277.0
2020-06-18 12:00:00,57.45,57.49,57.26,57.39,18828.0,54.6747,54.7128,54.4939,54.6176,18828.0
2020-06-18 12:05:00,57.41,57.51,57.39,57.47,14403.0,54.6367,54.7318,54.6176,54.6938,14403.0
2020-06-18 12:10:00,57.46,57.5,57.39,57.5,12228.0,54.6843,54.7223,54.6176,54.7223,12228.0
2020-06-18 12:15:00,57.5,57.57,57.47,57.49,28796.0,54.7223,54.7889,54.6938,54.7128,28796.0
2020-06-18 12:20:00,57.48,57.61,57.46,57.52,11286.0,54.7033,54.827,54.6843,54.7414,11286.0
2020-06-18 12:25:00,57.51,57.69,57.5,57.62,12996.0,54.7318,54.9031,54.7223,54.8365,12996.0
2020-06-18 12:30:00,57.61,57.62,57.47,57.47,10292.0,54.827,54.8365,54.6938,54.6938,10292.0
2020-06-18 12:35:00,57.5,57.54,57.36,57.4,16858.0,54.7223,54.7604,54.5891,54.6272,16858.0
2020-06-18 12:40:00,57.39,57.48,57.33,57.44,20341.0,54.6176,54.7033,54.5605,54.6652,20341.0
2020-06-18 12:45:00,57.44,57.56,57.44,57.52,13805.0,54.6652,54.7794,54.6652,54.7414,13805.0
2020-06-18 12:50:00,57.53,57.66,57.48,57.54,13979.0,54.7509,54.8746,54.7033,54.7604,13979.0
2020-06-18 12:55:00,57.52,57.52,57.41,57.44,9057.0,54.7414,54.7414,54.6367,54.6652,9057.0
2020-06-18 13:00:00,57.44,57.47,57.42,57.45,10521.0,54.6652,54.6938,54.6462,54.6747,10521.0
2020-06-18 13:05:00,57.45,57.53,57.41,57.51,17184.0,54.6747,54.7509,54.6367,54.7318,17184.0
2020-06-18 13:10:00,57.52,57.62,57.51,57.58,6860.0,54.7414,54.8365,54.7318,54.7985,6860.0
2020-06-18 13:15:00,57.59,57.71,57.59,57.66,9372.0,54.808,54.9222,54.808,54.8746,9372.0
2020-06-18 13:20:00,57.68,57.69,57.63,57.68,11171.0,54.8936,54.9031,54.846,54.8936,11171.0
2020-06-18 13:25:00,57.66,57.7,57.62,57.64,10569.0,54.8746,54.9127,54.8365,54.8556,10569.0
2020-06-18 13:30:00,57.63,57.67,57.48,57.5,9443.0,54.846,54.8841,54.7033,54.7223,9443.0
2020-06-18 13:35:00,57.49,57.52,57.44,57.52,9033.0,54.7128,54.7414,54.6652,54.7414,9033.0
2020-06-18 13:40:00,57.53,57.54,57.46,57.48,7607.0,54.7509,54.7604,54.6843,54.7033,7607.0
2020-06-18 13:45:00,57.47,57.52,57.43,57.48,9441.0,54.6938,54.7414,54.6557,54.7033,9441.0
2020-06-18 13:50:00,57.49,57.54,57.45,57.47,10846.0,54.7128,54.7604,54.6747,54.6938,10846.0
2020-06-18 13:55:00,57.48,57.55,57.47,57.55,12999.0,54.7033,54.7699,54.6938,54.7699,12999.0
2020-06-18 14:00:00,57.54,57.55,57.34,57.38,19160.0,54.7604,54.7699,54.5701,54.6081,19160.0
2020-06-18 14:05:00,57.39,57.39,57.28,57.29,13457.0,54.6176,54.6176,54.513,54.5225,13457.0
2020-06-18 14:10:00,57.29,57.29,57.16,57.16,11548.0,54.5225,54.5225,54.3987,54.3987,11548.0
2020-06-18 14:15:00,57.18,57.26,57.12,57.25,18284.0,54.4178,54.4939,54.3607,54.4844,18284.0
2020-06-18 14:20:00,57.25,57.34,57.23,57.34,9319.0,54.4844,54.5701,54.4654,54.5701,9319.0
2020-06-18 14:25:00,57.34,57.35,57.25,57.28,9015.0,54.5701,54.5796,54.4844,54.513,9015.0
2020-06-18 14:30:00,57.29,57.48,57.22,57.34,41159.0,54.5225,54.7033,54.4559,54.5701,41159.0
2020-06-18 14:35:00,57.34,57.39,57.26,57.26,13222.0,54.5701,54.6176,54.4939,54.4939,13222.0
2020-06-18 14:40:00,57.26,57.27,57.18,57.18,19081.0,54.4939,54.5034,54.4178,54.4178,19081.0
2020-06-18 14:45:00,57.18,57.24,57.18,57.2,42939.0,54.4178,54.4749,54.4178,54.4368,42939.0
2020-06-18 14:50:00,57.19,57.34,57.19,57.31,40952.0,54.4273,54.5701,54.4273,54.5415,40952.0
2020-06-18 14:55:00,57.31,57.31,57.16,57.16,21382.0,54.5415,54.5415,54.3987,54.3987,21382.0
2020-06-18 15:00:00,57.15,57.18,57.06,57.12,19979.0,54.3892,54.4178,54.3036,54.3607,19979.0
2020-06-18 15:05:00,57.1,57.21,57.07,57.2,43185.0,54.3416,54.4463,54.3131,54.4368,43185.0
2020-06-18 15:10:00,57.19,57.21,57.08,57.11,36299.0,54.4273,54.4463,54.3226,54.3512,36299.0
2020-06-18 15:15:00,57.1,57.2,57.1,57.19,18256.0,54.3416,54.4368,54.3416,54.4273,18256.0
2020-06-18 15:20:00,57.18,57.34,57.16,57.34,24007.0,54.4178,54.5701,54.3987,54.5701,24007.0
2020-06-18 15:25:00,57.33,57.37,57.27,57.35,15575.0,54.5605,54.5986,54.5034,54.5796,15575.0
2020-06-18 15:30:00,57.35,57.46,57.29,57.39,29256.0,54.5796,54.6843,54.5225,54.6176,29256.0
2020-06-18 15:35:00,57.41,57.49,57.39,57.43,24815.0,54.6367,54.7128,54.6176,54.6557,24815.0
2020-06-18 15:40:00,57.43,57.43,57.3,57.35,34345.0,54.6557,54.6557,54.532,54.5796,34345.0
2020-06-18 15:45:00,57.35,57.39,57.25,57.38,40025.0,54.5796,54.6176,54.4844,54.6081,40025.0
2020-06-18 15:50:00,57.36,57.36,57.18,57.27,81285.0,54.5891,54.5891,54.4178,54.5034,81285.0
2020-06-18 15:55:00,57.26,57.38,57.2,57.31,201227.0,54.4939,54.6081,54.4368,54.5415,201227.0
2020-06-19 09:30:00,58.64,58.69,57.99,57.99,214846.0,55.8073,55.8548,55.1887,55.1887,214846.0
2020-06-19 09:35:00,58.05,58.05,57.69,57.93,40108.0,55.2458,55.2458,54.9031,55.1316,40108.0
2020-06-19 09:40:00,57.94,57.96,57.48,57.48,52601.0,55.1411,55.1601,54.7033,54.7033,52601.0
2020-06-19 09:45:00,57.49,57.52,57.28,57.42,22000.0,54.7128,54.7414,54.513,54.6462,22000.0
2020-06-19 09:50:00,57.47,57.58,57.38,57.51,60455.0,54.6938,54.7985,54.6081,54.7318,60455.0
2020-06-19 09:55:00,57.53,57.68,57.53,57.61,22166.0,54.7509,54.8936,54.7509,54.827,22166.0
2020-06-19 10:00:00,57.61,57.76,57.52,57.7,19272.0,54.827,54.9698,54.7414,54.9127,19272.0
2020-06-19 10:05:00,57.65,57.66,57.46,57.49,17137.0,54.8651,54.8746,54.6843,54.7128,17137.0
2020-06-19 10:10:00,57.48,57.49,57.37,57.44,21425.0,54.7033,54.7128,54.5986,54.6652,21425.0
2020-06-19 10:15:00,57.45,57.5,57.38,57.46,32536.0,54.6747,54.7223,54.6081,54.6843,32536.0
2020-06-19 10:20:00,57.46,57.55,57.38,57.55,13254.0,54.6843,54.7699,54.6081,54.7699,13254.0
2020-06-19 10:25:00,57.59,57.59,57.35,57.36,17497.0,54.808,54.808,54.5796,54.5891,17497.0
2020-06-19 10:30:00,57.37,57.38,57.1,57.14,22190.0,54.5986,54.6081,54.3416,54.3797,22190.0
2020-06-19 10:35:00,57.16,57.27,57.16,57.17,29493.0,54.3987,54.5034,54.3987,54.4083,29493.0
2020-06-19 10:40:00,57.16,57.26,57.04,57.04,83145.0,54.3987,54.4939,54.2845,54.2845,83145.0
2020-06-19 10:45:00,57.04,57.05,56.91,56.96,67230.0,54.2845,54.2941,54.1608,54.2084,67230.0
2020-06-19 10:50:00,56.94,56.94,56.76,56.88,39187.0,54.1894,54.1894,54.0181,54.1323,39187.0
2020-06-19 10:55:00,56.86,56.94,56.73,56.87,24914.0,54.1132,54.1894,53.9895,54.1228,24914.0
2020-06-19 11:00:00,56.87,56.94,56.74,56.88,25017.0,54.1228,54.1894,53.999,54.1323,25017.0
2020-06-19 11:05:00,56.86,56.97,56.84,56.97,13779.0,54.1132,54.2179,54.0942,54.2179,13779.0
2020-06-19 11:10:00,56.98,57.01,56.89,56.95,28360.0,54.2274,54.256,54.1418,54.1989,28360.0
2020-06-19 11:15:00,56.96,57.04,56.82,56.82,14759.0,54.2084,54.2845,54.0752,54.0752,14759.0
2020-06-19 11:20:00,56.81,56.89,56.7,56.89,30032.0,54.0657,54.1418,53.961,54.1418,30032.0
2020-06-19 11:25:00,56.9,56.97,56.83,56.96,45718.0,54.1513,54.2179,54.0847,54.2084,45718.0
2020-06-19 11:30:00,56.97,56.99,56.76,56.8,21050.0,54.2179,54.237,54.0181,54.0561,21050.0
2020-06-19 11:35:00,56.79,56.86,56.74,56.8,19492.0,54.0466,54.1132,53.999,54.0561,19492.0
2020-06-19 11:40:00,56.81,56.9,56.81,56.87,20103.0,54.0657,54.1513,54.0657,54.1228,20103.0
2020-06-19 11:45:00,56.9,57.0,56.9,56.97,13400.0,54.1513,54.2465,54.1513,54.2179,13400.0
2020-06-19 11:50:00,56.97,57.04,56.93,57.02,17732.0,54.2179,54.2845,54.1799,54.2655,17732.0
2020-06-19 11:55:00,57.01,57.09,57.0,57.09,17989.0,54.256,54.3321,54.2465,54.3321,17989.0
2020-06-19 12:00:00,57.09,57.11,56.88,56.9,13273.0,54.3321,54.3512,54.1323,54.1513,13273.0
2020-06-19 12:05:00,56.89,56.92,56.8,56.9,16506.0,54.1418,54.1703,54.0561,54.1513,16506.0
2020-06-19 12:10:00,56.9,56.95,56.63,56.64,22763.0,54.1513,54.1989,53.8944,53.9039,22763.0
2020-06-19 12:15:00,56.64,56.64,56.12,56.13,43648.0,53.9039,53.9039,53.409,53.4185,43648.0
2020-06-19 12:20:00,56.13,56.23,55.92,56.01,33369.0,53.4185,53.5137,53.2187,53.3043,33369.0
2020-06-19 12:25:00,55.96,56.14,55.96,56.14,37484.0,53.2567,53.428,53.2567,53.428,37484.0
2020-06-19 12:30:00,56.13,56.22,56.08,56.09,42767.0,53.4185,53.5042,53.3709,53.3804,42767.0
2020-06-19 12:35:00,56.08,56.25,56.08,56.17,32512.0,53.3709,53.5327,53.3709,53.4566,32512.0
2020-06-19 12:40:00,56.18,56.26,56.09,56.22,34957.0,53.4661,53.5422,53.3804,53.5042,34957.0
2020-06-19 12:45:00,56.19,56.33,56.15,56.33,27982.0,53.4756,53.6088,53.4375,53.6088,27982.0
2020-06-19 12:50:00,56.33,56.37,56.24,56.26,15505.0,53.6088,53.6469,53.5232,53.5422,15505.0
2020-06-19 12:55:00,56.25,56.37,56.15,56.36,67211.0,53.5327,53.6469,53.4375,53.6374,67211.0
2020-06-19 13:00:00,56.35,56.38,56.15,56.19,57288.0,53.6279,53.6564,53.4375,53.4756,57288.0
2020-06-19 13:05:00,56.19,56.22,56.1,56.16,30417.0,53.4756,53.5042,53.39,53.4471,30417.0
2020-06-19 13:10:00,56.14,56.34,56.14,56.29,12319.0,53.428,53.6184,53.428,53.5708,12319.0
2020-06-19 13:15:00,56.29,56.29,56.12,56.12,8854.0,53.5708,53.5708,53.409,53.409,8854.0
2020-06-19 13:20:00,56.11,56.16,56.03,56.05,52688.0,53.3995,53.4471,53.3233,53.3424,52688.0
2020-06-19 13:25:00,56.05,56.17,55.91,56.15,59990.0,53.3424,53.4566,53.2091,53.4375,59990.0
2020-06-19 13:30:00,56.13,56.15,55.97,56.0,18387.0,53.4185,53.4375,53.2662,53.2948,18387.0
2020-06-19 13:35:00,55.99,56.22,55.96,56.2,39141.0,53.2853,53.5042,53.2567,53.4851,39141.0
2020-06-19 13:40:00,56.18,56.3,56.17,56.26,10621.0,53.4661,53.5803,53.4566,53.5422,10621.0
2020-06-19 13:45:00,56.27,56.3,56.03,56.06,12740.0,53.5517,53.5803,53.3233,53.3519,12740.0
2020-06-19 13:50:00,56.05,56.1,55.98,56.03,21299.0,53.3424,53.39,53.2758,53.3233,21299.0
2020-06-19 13:55:00,56.04,56.09,55.91,55.93,17008.0,53.3329,53.3804,53.2091,53.2282,17008.0
2020-06-19 14:00:00,55.94,56.04,55.9,55.91,31600.0,53.2377,53.3329,53.1996,53.2091,31600.0
2020-06-19 14:05:00,55.91,55.91,55.69,55.89,35383.0,53.2091,53.2091,52.9998,53.1901,35383.0
2020-06-19 14:10:00,55.88,55.94,55.8,55.83,12843.0,53.1806,53.2377,53.1044,53.133,12843.0
2020-06-19 14:15:00,55.85,56.0,55.8,55.88,26197.0,53.152,53.2948,53.1044,53.1806,26197.0
2020-06-19 14:20:00,55.89,56.08,55.89,56.05,11336.0,53.1901,53.3709,53.1901,53.3424,11336.0
2020-06-19 14:25:00,56.06,56.12,56.0,56.02,16726.0,53.3519,53.409,53.2948,53.3138,16726.0
2020-06-19 14:30:00,56.03,56.39,55.96,56.32,30814.0,53.3233,53.6659,53.2567,53.5993,30814.0
2020-06-19 14:35:00,56.3,56.34,56.27,56.3,32497.0,53.5803,53.6184,53.5517,53.5803,32497.0
2020-06-19 14:40:00,56.29,56.44,56.23,56.42,42060.0,53.5708,53.7135,53.5137,53.6945,42060.0
2020-06-19 14:45:00,56.43,56.65,56.4,56.54,31203.0,53.704,53.9134,53.6755,53.8087,31203.0
2020-06-19 14:50:00,56.55,56.56,56.41,56.53,20595.0,53.8182,53.8277,53.685,53.7992,20595.0
2020-06-19 14:55:00,56.51,56.53,56.43,56.46,17498.0,53.7801,53.7992,53.704,53.7326,17498.0
2020-06-19 15:00:00,56.45,56.52,56.39,56.46,18208.0,53.723,53.7897,53.6659,53.7326,18208.0
2020-06-19 15:05:00,56.45,56.49,56.37,56.46,15417.0,53.723,53.7611,53.6469,53.7326,15417.0
2020-06-19 15:10:00,56.46,56.68,56.38,56.67,23199.0,53.7326,53.9419,53.6564,53.9324,23199.0
2020-06-19 15:15:00,56.66,56.81,56.65,56.7,19461.0,53.9229,54.0657,53.9134,53.961,19461.0
2020-06-19 15:20:00,56.71,56.72,56.6,56.67,17313.0,53.9705,53.98,53.8658,53.9324,17313.0
2020-06-19 15:25:00,56.67,56.69,56.52,56.53,28230.0,53.9324,53.9515,53.7897,53.7992,28230.0
2020-06-19 15:30:00,56.53,56.71,56.5,56.71,23415.0,53.7992,53.9705,53.7706,53.9705,23415.0
2020-06-19 15:35:00,56.73,56.73,56.58,56.66,32416.0,53.9895,53.9895,53.8468,53.9229,32416.0
2020-06-19 15:40:00,56.66,56.68,56.58,56.59,51679.0,53.9229,53.9419,53.8468,53.8563,51679.0
2020-06-19 15:45:00,56.55,56.61,56.26,56.32,79165.0,53.8182,53.8753,53.5422,53.5993,79165.0
2020-06-19 15:50:00,56.32,56.32,56.12,56.3,123632.0,53.5993,53.5993,53.409,53.5803,123632.0
2020-06-19 15:55:00,56.3,56.3,56.04,56.06,310376.0,53.5803,53.5803,53.3329,53.3519,310376.0
2020-06-22 09:30:00,56.06,56.06,55.26,55.4,61224.0,53.3519,53.3519,52.5905,52.7238,61224.0
2020-06-22 09:35:00,55.37,55.6,55.24,55.34,18544.0,52.6952,52.9141,52.5715,52.6667,18544.0
2020-06-22 09:40:00,55.34,55.81,55.3,55.7,31123.0,52.6667,53.114,52.6286,53.0093,31123.0
2020-06-22 09:45:00,55.68,55.96,55.67,55.88,15501.0,52.9902,53.2567,52.9807,53.1806,15501.0
2020-06-22 09:50:00,55.86,56.03,55.82,55.97,19717.0,53.1615,53.3233,53.1235,53.2662,19717.0
2020-06-22 09:55:00,55.97,56.09,55.91,56.08,13553.0,53.2662,53.3804,53.2091,53.3709,13553.0
2020-06-22 10:00:00,56.04,56.15,55.9,56.06,28043.0,53.3329,53.4375,53.1996,53.3519,28043.0
2020-06-22 10:05:00,56.06,56.06,55.78,55.93,19879.0,53.3519,53.3519,53.0854,53.2282,19879.0
2020-06-22 10:10:00,55.87,56.01,55.78,55.83,16303.0,53.1711,53.3043,53.0854,53.133,16303.0
2020-06-22 10:15:00,55.85,55.91,55.62,55.67,9809.0,53.152,53.2091,52.9331,52.9807,9809.0
2020-06-22 10:20:00,55.73,55.83,55.63,55.82,11739.0,53.0378,53.133,52.9427,53.1235,11739.0
2020-06-22 10:25:00,55.83,56.15,55.81,56.03,13370.0,53.133,53.4375,53.114,53.3233,13370.0
2020-06-22 10:30:00,56.03,56.03,55.8,55.92,12255.0,53.3233,53.3233,53.1044,53.2187,12255.0
2020-06-22 10:35:00,55.94,56.01,55.86,55.91,12790.0,53.2377,53.3043,53.1615,53.2091,12790.0
2020-06-22 10:40:00,55.83,55.95,55.79,55.84,9932.0,53.133,53.2472,53.0949,53.1425,9932.0
2020-06-22 10:45:00,55.86,55.93,55.82,55.86,7950.0,53.1615,53.2282,53.1235,53.1615,7950.0
2020-06-22 10:50:00,55.85,55.93,55.79,55.81,8541.0,53.152,53.2282,53.0949,53.114,8541.0
2020-06-22 10:55:00,55.82,55.85,55.64,55.65,11377.0,53.1235,53.152,52.9522,52.9617,11377.0
2020-06-22 11:00:00,55.66,55.73,55.6,55.7,14553.0,52.9712,53.0378,52.9141,53.0093,14553.0
2020-06-22 11:05:00,55.69,55.73,55.61,55.63,7024.0,52.9998,53.0378,52.9236,52.9427,7024.0
2020-06-22 11:10:00,55.61,55.81,55.58,55.79,12763.0,52.9236,53.114,52.8951,53.0949,12763.0
2020-06-22 11:15:00,55.82,55.95,55.82,55.91,9569.0,53.1235,53.2472,53.1235,53.2091,9569.0
2020-06-22 11:20:00,55.9,56.08,55.85,56.08,12024.0,53.1996,53.3709,53.152,53.3709,12024.0
2020-06-22 11:25:00,56.08,56.08,55.99,56.05,11907.0,53.3709,53.3709,53.2853,53.3424,11907.0
2020-06-22 11:30:00,56.05,56.15,55.98,56.15,15375.0,53.3424,53.4375,53.2758,53.4375,15375.0
2020-06-22 11:35:00,56.12,56.23,56.11,56.21,15427.0,53.409,53.5137,53.3995,53.4946,15427.0
2020-06-22 11:40:00,56.22,56.25,56.13,56.17,19284.0,53.5042,53.5327,53.4185,53.4566,19284.0
2020-06-22 11:45:00,56.19,56.23,56.14,56.21,10907.0,53.4756,53.5137,53.428,53.4946,10907.0
2020-06-22 11:50:00,56.22,56.29,56.14,56.17,10118.0,53.5042,53.5708,53.428,53.4566,10118.0
2020-06-22 11:55:00,56.18,56.25,56.16,56.18,15124.0,53.4661,53.5327,53.4471,53.4661,15124.0
2020-06-22 12:00:00,56.18,56.23,56.1,56.22,45238.0,53.4661,53.5137,53.39,53.5042,45238.0
2020-06-22 12:05:00,56.21,56.23,56.06,56.11,30559.0,53.4946,53.5137,53.3519,53.3995,30559.0
2020-06-22 12:10:00,56.12,56.21,56.08,56.15,23776.0,53.409,53.4946,53.3709,53.4375,23776.0
2020-06-22 12:15:00,56.15,56.2,56.05,56.05,19637.0,53.4375,53.4851,53.3424,53.3424,19637.0
2020-06-22 12:20:00,56.06,56.15,56.01,56.12,14079.0,53.3519,53.4375,53.3043,53.409,14079.0
2020-06-22 12:25:00,56.08,56.1,56.01,56.07,14661.0,53.3709,53.39,53.3043,53.3614,14661.0
2020-06-22 12:30:00,56.08,56.12,56.04,56.08,16349.0,53.3709,53.409,53.3329,53.3709,16349.0
2020-06-22 12:35:00,56.09,56.18,56.09,56.14,4330.0,53.3804,53.4661,53.3804,53.428,4330.0
2020-06-22 12:40:00,56.13,56.38,56.13,56.37,11307.0,53.4185,53.6564,53.4185,53.6469,11307.0
2020-06-22 12:45:00,56.32,56.41,56.32,56.41,6979.0,53.5993,53.685,53.5993,53.685,6979.0
2020-06-22 12:50:00,56.41,56.5,56.38,56.45,11303.0,53.685,53.7706,53.6564,53.723,11303.0
2020-06-22 12:55:00,56.45,56.46,56.39,56.42,8270.0,53.723,53.7326,53.6659,53.6945,8270.0
2020-06-22 13:00:00,56.43,56.58,56.42,56.5,14455.0,53.704,53.8468,53.6945,53.7706,14455.0
2020-06-22 13:05:00,56.51,56.53,56.48,56.48,13988.0,53.7801,53.7992,53.7516,53.7516,13988.0
2020-06-22 13:10:00,56.49,56.49,56.28,56.36,7029.0,53.7611,53.7611,53.5613,53.6374,7029.0
2020-06-22 13:15:00,56.29,56.4,56.28,56.36,6999.0,53.5708,53.6755,53.5613,53.6374,6999.0
2020-06-22 13:20:00,56.37,56.43,56.26,56.28,22586.0,53.6469,53.704,53.5422,53.5613,22586.0
2020-06-22 13:25:00,56.29,56.3,56.21,56.26,91781.0,53.5708,53.5803,53.4946,53.5422,91781.0
2020-06-22 13:30:00,56.26,56.38,56.2,56.2,88344.0,53.5422,53.6564,53.4851,53.4851,88344.0
2020-06-22 13:35:00,56.2,56.25,56.18,56.21,68053.0,53.4851,53.5327,53.4661,53.4946,68053.0
2020-06-22 13:40:00,56.21,56.27,56.19,56.25,8208.0,53.4946,53.5517,53.4756,53.5327,8208.0
2020-06-22 13:45:00,56.29,56.44,56.29,56.41,59560.0,53.5708,53.7135,53.5708,53.685,59560.0
2020-06-22 13:50:00,56.4,56.47,56.37,56.39,12480.0,53.6755,53.7421,53.6469,53.6659,12480.0
2020-06-22 13:55:00,56.43,56.43,56.37,56.39,14137.0,53.704,53.704,53.6469,53.6659,14137.0
2020-06-22 14:00:00,56.39,56.39,55.96,56.01,17312.0,53.6659,53.6659,53.2567,53.3043,17312.0
2020-06-22 14:05:00,56.05,56.14,55.99,56.13,40445.0,53.3424,53.428,53.2853,53.4185,40445.0
2020-06-22 14:10:00,56.13,56.13,55.95,56.03,9719.0,53.4185,53.4185,53.2472,53.3233,9719.0
2020-06-22 14:15:00,56.04,56.07,55.98,56.01,18219.0,53.3329,53.3614,53.2758,53.3043,18219.0
2020-06-22 14:20:00,56.02,56.16,56.0,56.14,10931.0,53.3138,53.4471,53.2948,53.428,10931.0
2020-06-22 14:25:00,56.15,56.25,56.14,56.25,9232.0,53.4375,53.5327,53.428,53.5327,9232.0
2020-06-22 14:30:00,56.26,56.28,56.14,56.26,10710.0,53.5422,53.5613,53.428,53.5422,10710.0
2020-06-22 14:35:00,56.26,56.34,56.22,56.28,12320.0,53.5422,53.6184,53.5042,53.5613,12320.0
2020-06-22 14:40:00,56.28,56.29,56.23,56.24,9710.0,53.5613,53.5708,53.5137,53.5232,9710.0
2020-06-22 14:45:00,56.25,56.31,56.22,56.26,12060.0,53.5327,53.5898,53.5042,53.5422,12060.0
2020-06-22 14:50:00,56.25,56.26,56.2,56.2,7305.0,53.5327,53.5422,53.4851,53.4851,7305.0
2020-06-22 14:55:00,56.22,56.36,56.2,56.34,16228.0,53.5042,53.6374,53.4851,53.6184,16228.0
2020-06-22 15:00:00,56.34,56.49,56.3,56.45,19315.0,53.6184,53.7611,53.5803,53.723,19315.0
2020-06-22 15:05:00,56.44,56.49,56.35,56.48,92375.0,53.7135,53.7611,53.6279,53.7516,92375.0
2020-06-22 15:10:00,56.49,56.53,56.37,56.37,22489.0,53.7611,53.7992,53.6469,53.6469,22489.0
2020-06-22 15:15:00,56.38,56.4,56.24,56.25,24476.0,53.6564,53.6755,53.5232,53.5327,24476.0
2020-06-22 15:20:00,56.18,56.25,56.05,56.05,12356.0,53.4661,53.5327,53.3424,53.3424,12356.0
2020-06-22 15:25:00,56.06,56.2,56.06,56.19,12176.0,53.3519,53.4851,53.3519,53.4756,12176.0
2020-06-22 15:30:00,56.21,56.29,56.16,56.23,31246.0,53.4946,53.5708,53.4471,53.5137,31246.0
2020-06-22 15:35:00,56.23,56.34,56.23,56.31,75153.0,53.5137,53.6184,53.5137,53.5898,75153.0
2020-06-22 15:40:00,56.33,56.46,56.3,56.46,40388.0,53.6088,53.7326,53.5803,53.7326,40388.0
2020-06-22 15:45:00,56.46,56.56,56.41,56.45,50936.0,53.7326,53.8277,53.685,53.723,50936.0
2020-06-22 15:50:00,56.45,56.52,56.33,56.38,125345.0,53.723,53.7897,53.6088,53.6564,125345.0
2020-06-22 15:55:00,56.38,56.54,56.31,56.49,134630.0,53.6564,53.8087,53.5898,53.7611,134630.0
2020-06-23 09:30:00,57.11,57.32,56.95,56.96,55712.0,54.3512,54.551,54.1989,54.2084,55712.0
2020-06-23 09:35:00,56.94,57.01,56.71,56.9,22795.0,54.1894,54.256,53.9705,54.1513,22795.0
2020-06-23 09:40:00,56.93,56.97,56.7,56.8,14716.0,54.1799,54.2179,53.961,54.0561,14716.0
2020-06-23 09:45:00,56.79,56.79,56.3,56.32,35570.0,54.0466,54.0466,53.5803,53.5993,35570.0
2020-06-23 09:50:00,56.34,56.37,56.19,56.25,24488.0,53.6184,53.6469,53.4756,53.5327,24488.0
2020-06-23 09:55:00,56.24,56.42,56.24,56.33,19073.0,53.5232,53.6945,53.5232,53.6088,19073.0
2020-06-23 10:00:00,56.31,56.58,56.3,56.57,67466.0,53.5898,53.8468,53.5803,53.8373,67466.0
2020-06-23 10:05:00,56.58,56.74,56.47,56.54,51039.0,53.8468,53.999,53.7421,53.8087,51039.0
2020-06-23 10:10:00,56.54,56.54,56.34,56.42,36086.0,53.8087,53.8087,53.6184,53.6945,36086.0
2020-06-23 10:15:00,56.44,56.5,56.35,56.39,17574.0,53.7135,53.7706,53.6279,53.6659,17574.0
2020-06-23 10:20:00,56.37,56.38,56.2,56.37,42943.0,53.6469,53.6564,53.4851,53.6469,42943.0
2020-06-23 10:25:00,56.37,56.52,56.35,56.46,33418.0,53.6469,53.7897,53.6279,53.7326,33418.0
2020-06-23 10:30:00,56.46,56.46,56.2,56.22,27910.0,53.7326,53.7326,53.4851,53.5042,27910.0
2020-06-23 10:35:00,56.21,56.22,56.07,56.14,13631.0,53.4946,53.5042,53.3614,53.428,13631.0
2020-06-23 10:40:00,56.14,56.21,55.92,55.95,24986.0,53.428,53.4946,53.2187,53.2472,24986.0
2020-06-23 10:45:00,55.98,56.01,55.86,55.98,51470.0,53.2758,53.3043,53.1615,53.2758,51470.0
2020-06-23 10:50:00,55.98,56.21,55.92,56.2,31776.0,53.2758,53.4946,53.2187,53.4851,31776.0
2020-06-23 10:55:00,56.17,56.17,56.03,56.11,17088.0,53.4566,53.4566,53.3233,53.3995,17088.0
2020-06-23 11:00:00,56.1,56.28,56.05,56.27,20197.0,53.39,53.5613,53.3424,53.5517,20197.0
2020-06-23 11:05:00,56.26,56.35,56.24,56.34,17011.0,53.5422,53.6279,53.5232,53.6184,17011.0
2020-06-23 11:10:00,56.35,56.51,56.19,56.27,29309.0,53.6279,53.7801,53.4756,53.5517,29309.0
2020-06-23 11:15:00,56.25,56.37,56.17,56.33,26580.0,53.5327,53.6469,53.4566,53.6088,26580.0
2020-06-23 11:20:00,56.33,56.37,56.21,56.37,12715.0,53.6088,53.6469,53.4946,53.6469,12715.0
2020-06-23 11:25:00,56.31,56.33,56.2,56.28,14990.0,53.5898,53.6088,53.4851,53.5613,14990.0
2020-06-23 11:30:00,56.29,56.3,56.21,56.23,9581.0,53.5708,53.5803,53.4946,53.5137,9581.0
2020-06-23 11:35:00,56.23,56.24,56.16,56.19,6628.0,53.5137,53.5232,53.4471,53.4756,6628.0
2020-06-23 11:40:00,56.2,56.21,56.11,56.19,17057.0,53.4851,53.4946,53.3995,53.4756,17057.0
2020-06-23 11:45:00,56.21,56.27,56.18,56.21,7833.0,53.4946,53.5517,53.4661,53.4946,7833.0
2020-06-23 11:50:00,56.19,56.2,56.04,56.13,8510.0,53.4756,53.4851,53.3329,53.4185,8510.0
2020-06-23 11:55:00,56.16,56.29,56.14,56.24,9255.0,53.4471,53.5708,53.428,53.5232,9255.0
2020-06-23 12:00:00,56.25,56.34,56.25,56.32,5994.0,53.5327,53.6184,53.5327,53.5993,5994.0
2020-06-23 12:05:00,56.32,56.4,56.28,56.36,15912.0,53.5993,53.6755,53.5613,53.6374,15912.0
2020-06-23 12:10:00,56.34,56.53,56.32,56.48,13431.0,53.6184,53.7992,53.5993,53.7516,13431.0
2020-06-23 12:15:00,56.46,56.52,56.37,56.43,6266.0,53.7326,53.7897,53.6469,53.704,6266.0
2020-06-23 12:20:00,56.41,56.48,56.35,56.43,17866.0,53.685,53.7516,53.6279,53.704,17866.0
2020-06-23 12:25:00,56.44,56.46,56.35,56.39,13886.0,53.7135,53.7326,53.6279,53.6659,13886.0
2020-06-23 12:30:00,56.39,56.4,56.33,56.35,10528.0,53.6659,53.6755,53.6088,53.6279,10528.0
2020-06-23 12:35:00,56.35,56.45,56.34,56.37,16682.0,53.6279,53.723,53.6184,53.6469,16682.0
2020-06-23 12:40:00,56.38,56.44,56.3,56.35,26289.0,53.6564,53.7135,53.5803,53.6279,26289.0
2020-06-23 12:45:00,56.33,56.43,56.29,56.42,12404.0,53.6088,53.704,53.5708,53.6945,12404.0
2020-06-23 12:50:00,56.42,56.42,56.32,56.39,8808.0,53.6945,53.6945,53.5993,53.6659,8808.0
2020-06-23 12:55:00,56.38,56.4,56.3,56.34,10059.0,53.6564,53.6755,53.5803,53.6184,10059.0
2020-06-23 13:00:00,56.35,56.42,56.33,56.39,13042.0,53.6279,53.6945,53.6088,53.6659,13042.0
2020-06-23 13:05:00,56.4,56.61,56.38,56.61,13088.0,53.6755,53.8753,53.6564,53.8753,13088.0
2020-06-23 13:10:00,56.61,56.62,56.53,56.58,10490.0,53.8753,53.8848,53.7992,53.8468,10490.0
2020-06-23 13:15:00,56.58,56.61,56.54,56.61,7826.0,53.8468,53.8753,53.8087,53.8753,7826.0
2020-06-23 13:20:00,56.6,56.76,56.6,56.68,11588.0,53.8658,54.0181,53.8658,53.9419,11588.0
2020-06-23 13:25:00,56.69,56.79,56.69,56.79,23848.0,53.9515,54.0466,53.9515,54.0466,23848.0
2020-06-23 13:30:00,56.8,56.88,56.8,56.8,9556.0,54.0561,54.1323,54.0561,54.0561,9556.0
2020-06-23 13:35:00,56.81,56.88,56.77,56.87,5147.0,54.0657,54.1323,54.0276,54.1228,5147.0
2020-06-23 13:40:00,56.89,56.94,56.84,56.88,11059.0,54.1418,54.1894,54.0942,54.1323,11059.0
2020-06-23 13:45:00,56.88,56.92,56.82,56.82,6198.0,54.1323,54.1703,54.0752,54.0752,6198.0
2020-06-23 13:50:00,56.83,56.94,56.79,56.88,24002.0,54.0847,54.1894,54.0466,54.1323,24002.0
2020-06-23 13:55:00,56.89,56.92,56.84,56.9,9646.0,54.1418,54.1703,54.0942,54.1513,9646.0
2020-06-23 14:00:00,56.86,56.86,56.69,56.7,11353.0,54.1132,54.1132,53.9515,53.961,11353.0
2020-06-23 14:05:00,56.72,56.78,56.68,56.75,6883.0,53.98,54.0371,53.9419,54.0086,6883.0
2020-06-23 14:10:00,56.75,56.76,56.63,56.7,8541.0,54.0086,54.0181,53.8944,53.961,8541.0
2020-06-23 14:15:00,56.7,56.74,56.69,56.71,15976.0,53.961,53.999,53.9515,53.9705,15976.0
2020-06-23 14:20:00,56.69,56.76,56.67,56.75,12669.0,53.9515,54.0181,53.9324,54.0086,12669.0
2020-06-23 14:25:00,56.74,56.8,56.7,56.8,10842.0,53.999,54.0561,53.961,54.0561,10842.0
2020-06-23 14:30:00,56.81,56.89,56.75,56.89,24996.0,54.0657,54.1418,54.0086,54.1418,24996.0
2020-06-23 14:35:00,56.89,57.0,56.89,56.9,16092.0,54.1418,54.2465,54.1418,54.1513,16092.0
2020-06-23 14:40:00,56.9,56.94,56.84,56.88,9041.0,54.1513,54.1894,54.0942,54.1323,9041.0
2020-06-23 14:45:00,56.87,56.87,56.71,56.76,28794.0,54.1228,54.1228,53.9705,54.0181,28794.0
2020-06-23 14:50:00,56.76,56.81,56.72,56.73,10521.0,54.0181,54.0657,53.98,53.9895,10521.0
2020-06-23 14:55:00,56.74,56.76,56.68,56.72,24784.0,53.999,54.0181,53.9419,53.98,24784.0
2020-06-23 15:00:00,56.7,56.73,56.64,56.69,16348.0,53.961,53.9895,53.9039,53.9515,16348.0
2020-06-23 15:05:00,56.69,56.72,56.66,56.71,15277.0,53.9515,53.98,53.9229,53.9705,15277.0
2020-06-23 15:10:00,56.72,56.8,56.66,56.79,13191.0,53.98,54.0561,53.9229,54.0466,13191.0
2020-06-23 15:15:00,56.79,56.83,56.75,56.78,7582.0,54.0466,54.0847,54.0086,54.0371,7582.0
2020-06-23 15:20:00,56.77,56.79,56.71,56.73,12396.0,54.0276,54.0466,53.9705,53.9895,12396.0
2020-06-23 15:25:00,56.74,56.78,56.69,56.71,12012.0,53.999,54.0371,53.9515,53.9705,12012.0
2020-06-23 15:30:00,56.72,56.74,56.64,56.72,23067.0,53.98,53.999,53.9039,53.98,23067.0
2020-06-23 15:35:00,56.72,56.85,56.71,56.82,16075.0,53.98,54.1037,53.9705,54.0752,16075.0
2020-06-23 15:40:00,56.81,56.84,56.69,56.82,23088.0,54.0657,54.0942,53.9515,54.0752,23088.0
2020-06-23 15:45:00,56.8,56.8,56.68,56.74,28658.0,54.0561,54.0561,53.9419,53.999,28658.0
2020-06-23 15:50:00,56.73,56.74,56.41,56.57,62542.0,53.9895,53.999,53.685,53.8373,62542.0
2020-06-23 15:55:00,56.57,56.57,56.38,56.41,124855.0,53.8373,53.8373,53.6564,53.685,124855.0
2020-06-24 09:30:00,55.67,55.83,55.3,55.46,51970.0,52.9807,53.133,52.6286,52.7809,51970.0
2020-06-24 09:35:00,55.43,55.78,55.37,55.72,28088.0,52.7523,53.0854,52.6952,53.0283,28088.0
2020-06-24 09:40:00,55.7,55.98,55.7,55.82,30695.0,53.0093,53.2758,53.0093,53.1235,30695.0
2020-06-24 09:45:00,55.77,55.77,55.33,55.33,35507.0,53.0759,53.0759,52.6572,52.6572,35507.0
2020-06-24 09:50:00,55.37,55.44,55.25,55.27,27772.0,52.6952,52.7618,52.581,52.6001,27772.0
2020-06-24 09:55:00,55.29,55.3,55.03,55.07,26429.0,52.6191,52.6286,52.3716,52.4097,26429.0
2020-06-24 10:00:00,55.04,55.16,54.81,54.81,37135.0,52.3812,52.4954,52.1623,52.1623,37135.0
2020-06-24 10:05:00,54.82,54.97,54.81,54.91,44097.0,52.1718,52.3145,52.1623,52.2574,44097.0
2020-06-24 10:10:00,54.92,55.26,54.85,55.18,24282.0,52.267,52.5905,52.2003,52.5144,24282.0
2020-06-24 10:15:00,55.22,55.22,54.92,55.04,18017.0,52.5525,52.5525,52.267,52.3812,18017.0
2020-06-24 10:20:00,55.05,55.16,55.0,55.13,13165.0,52.3907,52.4954,52.3431,52.4668,13165.0
2020-06-24 10:25:00,55.12,55.22,55.02,55.07,13823.0,52.4573,52.5525,52.3621,52.4097,13823.0
2020-06-24 10:30:00,55.04,55.04,54.48,54.74,37077.0,52.3812,52.3812,51.8482,52.0957,37077.0
2020-06-24 10:35:00,54.74,54.8,54.55,54.56,15498.0,52.0957,52.1528,51.9148,51.9243,15498.0
2020-06-24 10:40:00,54.59,54.77,54.57,54.76,16022.0,51.9529,52.1242,51.9339,52.1147,16022.0
2020-06-24 10:45:00,54.77,54.77,54.6,54.66,19638.0,52.1242,52.1242,51.9624,52.0195,19638.0
2020-06-24 10:50:00,54.68,54.73,54.44,54.44,20974.0,52.0386,52.0861,51.8101,51.8101,20974.0
2020-06-24 10:55:00,54.45,54.53,54.34,54.35,22710.0,51.8197,51.8958,51.715,51.7245,22710.0
2020-06-24 11:00:00,54.34,54.43,54.2,54.39,48129.0,51.715,51.8006,51.5817,51.7626,48129.0
2020-06-24 11:05:00,54.39,54.48,54.17,54.19,31829.0,51.7626,51.8482,51.5532,51.5722,31829.0
2020-06-24 11:10:00,54.2,54.24,53.82,54.02,47607.0,51.5817,51.6198,51.2201,51.4104,47607.0
2020-06-24 11:15:00,54.02,54.11,53.82,53.82,27287.0,51.4104,51.4961,51.2201,51.2201,27287.0
2020-06-24 11:20:00,53.83,53.83,53.64,53.67,23014.0,51.2296,51.2296,51.0488,51.0773,23014.0
2020-06-24 11:25:00,53.68,53.83,53.62,53.81,36937.0,51.0869,51.2296,51.0298,51.2106,36937.0
2020-06-24 11:30:00,53.81,53.81,53.42,53.5,29180.0,51.2106,51.2106,50.8394,50.9156,29180.0
2020-06-24 11:35:00,53.52,53.62,53.22,53.28,26728.0,50.9346,51.0298,50.6491,50.7062,26728.0
2020-06-24 11:40:00,53.29,53.38,53.07,53.12,34857.0,50.7157,50.8014,50.5063,50.5539,34857.0
2020-06-24 11:45:00,53.14,53.28,52.92,52.92,44279.0,50.5729,50.7062,50.3636,50.3636,44279.0
2020-06-24 11:50:00,52.96,53.1,52.82,52.89,26704.0,50.4016,50.5349,50.2684,50.335,26704.0
2020-06-24 11:55:00,52.89,53.17,52.88,53.12,60170.0,50.335,50.6015,50.3255,50.5539,60170.0
2020-06-24 12:00:00,53.13,53.35,53.06,53.31,28518.0,50.5634,50.7728,50.4968,50.7347,28518.0
2020-06-24 12:05:00,53.31,53.32,53.11,53.12,46984.0,50.7347,50.7443,50.5444,50.5539,46984.0
2020-06-24 12:10:00,53.14,53.29,53.08,53.22,22739.0,50.5729,50.7157,50.5158,50.6491,22739.0
2020-06-24 12:15:00,53.24,53.54,53.24,53.53,17164.0,50.6681,50.9536,50.6681,50.9441,17164.0
2020-06-24 12:20:00,53.51,53.53,53.43,53.43,13246.0,50.9251,50.9441,50.8489,50.8489,13246.0
2020-06-24 12:25:00,53.41,53.42,53.24,53.3,25136.0,50.8299,50.8394,50.6681,50.7252,25136.0
2020-06-24 12:30:00,53.27,53.35,53.25,53.28,22372.0,50.6967,50.7728,50.6776,50.7062,22372.0
2020-06-24 12:35:00,53.26,53.43,53.25,53.4,20073.0,50.6871,50.8489,50.6776,50.8204,20073.0
2020-06-24 12:40:00,53.39,53.75,53.39,53.66,13422.0,50.8109,51.1535,50.8109,51.0678,13422.0
2020-06-24 12:45:00,53.67,53.83,53.66,53.79,53086.0,51.0773,51.2296,51.0678,51.1915,53086.0
2020-06-24 12:50:00,53.8,54.2,53.76,54.17,75659.0,51.2011,51.5817,51.163,51.5532,75659.0
2020-06-24 12:55:00,54.16,54.47,54.16,54.45,35907.0,51.5437,51.8387,51.5437,51.8197,35907.0
2020-06-24 13:00:00,54.43,54.58,54.4,54.48,27022.0,51.8006,51.9434,51.7721,51.8482,27022.0
2020-06-24 13:05:00,54.48,54.55,54.35,54.36,22887.0,51.8482,51.9148,51.7245,51.734,22887.0
2020-06-24 13:10:00,54.36,54.43,54.29,54.34,21871.0,51.734,51.8006,51.6674,51.715,21871.0
2020-06-24 13:15:00,54.33,54.55,54.32,54.43,22155.0,51.7055,51.9148,51.6959,51.8006,22155.0
2020-06-24 13:20:00,54.42,54.42,54.26,54.3,17774.0,51.7911,51.7911,51.6388,51.6769,17774.0
2020-06-24 13:25:00,54.3,54.32,54.16,54.16,21819.0,51.6769,51.6959,51.5437,51.5437,21819.0
2020-06-24 13:30:00,54.16,54.28,54.09,54.15,20292.0,51.5437,51.6579,51.4771,51.5342,20292.0
2020-06-24 13:35:00,54.16,54.26,54.1,54.11,20453.0,51.5437,51.6388,51.4866,51.4961,20453.0
2020-06-24 13:40:00,54.12,54.15,54.02,54.04,15779.0,51.5056,51.5342,51.4104,51.4295,15779.0
2020-06-24 13:45:00,54.05,54.12,53.89,54.06,23661.0,51.439,51.5056,51.2867,51.4485,23661.0
2020-06-24 13:50:00,54.06,54.06,53.87,53.97,20170.0,51.4485,51.4485,51.2677,51.3629,20170.0
2020-06-24 13:55:00,53.96,53.96,53.78,53.88,18789.0,51.3533,51.3533,51.182,51.2772,18789.0
2020-06-24 14:00:00,53.88,53.94,53.76,53.85,22703.0,51.2772,51.3343,51.163,51.2486,22703.0
2020-06-24 14:05:00,53.9,54.18,53.86,54.16,21467.0,51.2962,51.5627,51.2582,51.5437,21467.0
2020-06-24 14:10:00,54.16,54.16,54.02,54.12,28498.0,51.5437,51.5437,51.4104,51.5056,28498.0
2020-06-24 14:15:00,54.12,54.27,54.12,54.23,16853.0,51.5056,51.6484,51.5056,51.6103,16853.0
2020-06-24 14:20:00,54.22,54.28,54.08,54.12,16152.0,51.6008,51.6579,51.4675,51.5056,16152.0
2020-06-24 14:25:00,54.12,54.5,54.11,54.38,19630.0,51.5056,51.8672,51.4961,51.753,19630.0
2020-06-24 14:30:00,54.38,54.52,54.33,54.47,24882.0,51.753,51.8863,51.7055,51.8387,24882.0
2020-06-24 14:35:00,54.47,54.47,54.31,54.34,25230.0,51.8387,51.8387,51.6864,51.715,25230.0
2020-06-24 14:40:00,54.34,54.46,54.2,54.2,27686.0,51.715,51.8292,51.5817,51.5817,27686.0
2020-06-24 14:45:00,54.24,54.35,54.22,54.28,20319.0,51.6198,51.7245,51.6008,51.6579,20319.0
2020-06-24 14:50:00,54.3,54.31,54.09,54.11,11637.0,51.6769,51.6864,51.4771,51.4961,11637.0
2020-06-24 14:55:00,54.13,54.26,54.05,54.13,13127.0,51.5151,51.6388,51.439,51.5151,13127.0
2020-06-24 15:00:00,54.13,54.39,54.13,54.37,16945.0,51.5151,51.7626,51.5151,51.7435,16945.0
2020-06-24 15:05:00,54.37,54.37,54.15,54.22,30373.0,51.7435,51.7435,51.5342,51.6008,30373.0
2020-06-24 15:10:00,54.23,54.46,54.15,54.42,15231.0,51.6103,51.8292,51.5342,51.7911,15231.0
2020-06-24 15:15:00,54.44,54.65,54.39,54.61,15672.0,51.8101,52.01,51.7626,51.9719,15672.0
2020-06-24 15:20:00,54.63,54.64,54.37,54.41,15226.0,51.991,52.0005,51.7435,51.7816,15226.0
2020-06-24 15:25:00,54.43,54.54,54.34,54.4,28581.0,51.8006,51.9053,51.715,51.7721,28581.0
2020-06-24 15:30:00,54.41,54.51,54.35,54.46,28212.0,51.7816,51.8768,51.7245,51.8292,28212.0
2020-06-24 15:35:00,54.46,54.57,54.36,54.53,53785.0,51.8292,51.9339,51.734,51.8958,53785.0
2020-06-24 15:40:00,54.53,54.67,54.49,54.65,33599.0,51.8958,52.029,51.8577,52.01,33599.0
2020-06-24 15:45:00,54.65,54.68,54.49,54.5,47623.0,52.01,52.0386,51.8577,51.8672,47623.0
2020-06-24 15:50:00,54.5,54.51,54.13,54.24,82207.0,51.8672,51.8768,51.5151,51.6198,82207.0
2020-06-24 15:55:00,54.25,54.38,54.03,54.07,180672.0,51.6293,51.753,51.42,51.458,180672.0
2020-06-25 09:30:00,52.39,53.4,52.3,53.37,141738.0,49.8592,50.8204,49.7735,50.7918,141738.0
2020-06-25 09:35:00,53.33,53.76,53.22,53.66,123550.0,50.7538,51.163,50.6491,51.0678,123550.0
2020-06-25 09:40:00,53.62,53.71,53.41,53.58,58267.0,51.0298,51.1154,50.8299,50.9917,58267.0
2020-06-25 09:45:00,53.58,53.93,53.52,53.84,54893.0,50.9917,51.3248,50.9346,51.2391,54893.0
2020-06-25 09:50:00,53.83,54.36,53.75,54.29,93946.0,51.2296,51.734,51.1535,51.6674,93946.0
2020-06-25 09:55:00,54.3,54.56,54.07,54.44,61685.0,51.6769,51.9243,51.458,51.8101,61685.0
2020-06-25 10:00:00,54.4,54.62,54.4,54.51,49546.0,51.7721,51.9815,51.7721,51.8768,49546.0
2020-06-25 10:05:00,54.53,54.53,54.05,54.33,31634.0,51.8958,51.8958,51.439,51.7055,31634.0
2020-06-25 10:10:00,54.34,54.55,54.29,54.43,23496.0,51.715,51.9148,51.6674,51.8006,23496.0
2020-06-25 10:15:00,54.4,54.51,54.21,54.26,30283.0,51.7721,51.8768,51.5913,51.6388,30283.0
2020-06-25 10:20:00,54.28,54.56,54.28,54.43,29255.0,51.6579,51.9243,51.6579,51.8006,29255.0
2020-06-25 10:25:00,54.41,54.53,54.3,54.32,13631.0,51.7816,51.8958,51.6769,51.6959,13631.0
2020-06-25 10:30:00,54.34,54.34,54.06,54.08,25160.0,51.715,51.715,51.4485,51.4675,25160.0
2020-06-25 10:35:00,54.07,54.09,53.67,53.77,25261.0,51.458,51.4771,51.0773,51.1725,25261.0
2020-06-25 10:40:00,53.76,53.86,53.64,53.69,33331.0,51.163,51.2582,51.0488,51.0964,33331.0
2020-06-25 10:45:00,53.7,53.96,53.67,53.72,19518.0,51.1059,51.3533,51.0773,51.1249,19518.0
2020-06-25 10:50:00,53.73,53.85,53.61,53.69,16244.0,51.1344,51.2486,51.0202,51.0964,16244.0
2020-06-25 10:55:00,53.67,53.89,53.63,53.81,24718.0,51.0773,51.2867,51.0393,51.2106,24718.0
2020-06-25 11:00:00,53.7,53.76,53.53,53.7,53091.0,51.1059,51.163,50.9441,51.1059,53091.0
2020-06-25 11:05:00,53.65,53.77,53.6,53.72,23651.0,51.0583,51.1725,51.0107,51.1249,23651.0
2020-06-25 11:10:00,53.7,53.99,53.64,53.97,31418.0,51.1059,51.3819,51.0488,51.3629,31418.0
2020-06-25 11:15:00,53.9,54.09,53.79,54.07,17184.0,51.2962,51.4771,51.1915,51.458,17184.0
2020-06-25 11:20:00,54.06,54.13,53.86,53.91,36422.0,51.4485,51.5151,51.2582,51.3057,36422.0
2020-06-25 11:25:00,53.96,54.0,53.83,53.94,21916.0,51.3533,51.3914,51.2296,51.3343,21916.0
2020-06-25 11:30:00,53.95,53.98,53.72,53.73,42365.0,51.3438,51.3724,51.1249,51.1344,42365.0
2020-06-25 11:35:00,53.71,53.87,53.65,53.79,15870.0,51.1154,51.2677,51.0583,51.1915,15870.0
2020-06-25 11:40:00,53.75,53.88,53.7,53.8,41328.0,51.1535,51.2772,51.1059,51.2011,41328.0
2020-06-25 11:45:00,53.8,54.03,53.75,54.03,21880.0,51.2011,51.42,51.1535,51.42,21880.0
2020-06-25 11:50:00,54.04,54.17,54.04,54.06,19335.0,51.4295,51.5532,51.4295,51.4485,19335.0
2020-06-25 11:55:00,54.06,54.13,53.91,53.96,26946.0,51.4485,51.5151,51.3057,51.3533,26946.0
2020-06-25 12:00:00,53.98,54.17,53.96,54.04,16380.0,51.3724,51.5532,51.3533,51.4295,16380.0
2020-06-25 12:05:00,54.05,54.12,53.94,53.94,27545.0,51.439,51.5056,51.3343,51.3343,27545.0
2020-06-25 12:10:00,53.96,54.05,53.9,53.97,28641.0,51.3533,51.439,51.2962,51.3629,28641.0
2020-06-25 12:15:00,53.98,54.08,53.92,54.01,27138.0,51.3724,51.4675,51.3153,51.4009,27138.0
2020-06-25 12:20:00,54.0,54.1,53.97,54.06,14913.0,51.3914,51.4866,51.3629,51.4485,14913.0
2020-06-25 12:25:00,54.05,54.05,53.9,53.9,9482.0,51.439,51.439,51.2962,51.2962,9482.0
2020-06-25 12:30:00,53.9,54.02,53.9,54.01,19475.0,51.2962,51.4104,51.2962,51.4009,19475.0
2020-06-25 12:35:00,53.99,54.17,53.92,54.08,53905.0,51.3819,51.5532,51.3153,51.4675,53905.0
2020-06-25 12:40:00,54.08,54.11,54.0,54.09,19053.0,51.4675,51.4961,51.3914,51.4771,19053.0
2020-06-25 12:45:00,54.1,54.24,54.09,54.11,15793.0,51.4866,51.6198,51.4771,51.4961,15793.0
2020-06-25 12:50:00,54.09,54.22,54.04,54.22,19505.0,51.4771,51.6008,51.4295,51.6008,19505.0
2020-06-25 12:55:00,54.23,54.26,54.08,54.2,16809.0,51.6103,51.6388,51.4675,51.5817,16809.0
2020-06-25 13:00:00,54.18,54.18,53.99,54.09,16161.0,51.5627,51.5627,51.3819,51.4771,16161.0
2020-06-25 13:05:00,54.09,54.14,54.05,54.08,10127.0,51.4771,51.5246,51.439,51.4675,10127.0
2020-06-25 13:10:00,54.09,54.09,54.02,54.08,8016.0,51.4771,51.4771,51.4104,51.4675,8016.0
2020-06-25 13:15:00,54.06,54.12,54.01,54.02,11458.0,51.4485,51.5056,51.4009,51.4104,11458.0
2020-06-25 13:20:00,54.0,54.05,53.89,53.9,18066.0,51.3914,51.439,51.2867,51.2962,18066.0
2020-06-25 13:25:00,53.88,53.97,53.85,53.87,19563.0,51.2772,51.3629,51.2486,51.2677,19563.0
2020-06-25 13:30:00,53.84,53.87,53.78,53.8,26095.0,51.2391,51.2677,51.182,51.2011,26095.0
2020-06-25 13:35:00,53.82,53.9,53.78,53.81,18665.0,51.2201,51.2962,51.182,51.2106,18665.0
2020-06-25 13:40:00,53.8,53.8,53.65,53.65,8173.0,51.2011,51.2011,51.0583,51.0583,8173.0
2020-06-25 13:45:00,53.63,53.69,53.6,53.62,15264.0,51.0393,51.0964,51.0107,51.0298,15264.0
2020-06-25 13:50:00,53.62,53.62,53.5,53.52,22959.0,51.0298,51.0298,50.9156,50.9346,22959.0
2020-06-25 13:55:00,53.52,53.58,53.48,53.5,18650.0,50.9346,50.9917,50.8965,50.9156,18650.0
2020-06-25 14:00:00,53.5,53.53,53.32,53.39,17802.0,50.9156,50.9441,50.7443,50.8109,17802.0
2020-06-25 14:05:00,53.39,53.52,53.37,53.46,13574.0,50.8109,50.9346,50.7918,50.8775,13574.0
2020-06-25 14:10:00,53.47,53.5,53.42,53.44,14632.0,50.887,50.9156,50.8394,50.8585,14632.0
2020-06-25 14:15:00,53.44,53.55,53.42,53.5,16423.0,50.8585,50.9631,50.8394,50.9156,16423.0
2020-06-25 14:20:00,53.5,53.5,53.26,53.29,18993.0,50.9156,50.9156,50.6871,50.7157,18993.0
2020-06-25 14:25:00,53.31,53.34,53.22,53.22,16097.0,50.7347,50.7633,50.6491,50.6491,16097.0
2020-06-25 14:30:00,53.22,53.23,53.15,53.16,15129.0,50.6491,50.6586,50.5825,50.592,15129.0
2020-06-25 14:35:00,53.15,53.26,53.04,53.23,32386.0,50.5825,50.6871,50.4778,50.6586,32386.0
2020-06-25 14:40:00,53.22,53.31,53.19,53.29,20503.0,50.6491,50.7347,50.6205,50.7157,20503.0
2020-06-25 14:45:00,53.3,53.3,53.09,53.13,23042.0,50.7252,50.7252,50.5254,50.5634,23042.0
2020-06-25 14:50:00,53.13,53.29,53.07,53.26,31596.0,50.5634,50.7157,50.5063,50.6871,31596.0
2020-06-25 14:55:00,53.26,53.36,53.19,53.19,23608.0,50.6871,50.7823,50.6205,50.6205,23608.0
2020-06-25 15:00:00,53.19,53.38,53.14,53.38,31532.0,50.6205,50.8014,50.5729,50.8014,31532.0
2020-06-25 15:05:00,53.37,53.53,53.37,53.43,31672.0,50.7918,50.9441,50.7918,50.8489,31672.0
2020-06-25 15:10:00,53.43,53.48,53.28,53.33,20344.0,50.8489,50.8965,50.7062,50.7538,20344.0
2020-06-25 15:15:00,53.32,53.54,53.32,53.53,18075.0,50.7443,50.9536,50.7443,50.9441,18075.0
2020-06-25 15:20:00,53.52,53.66,53.5,53.66,17782.0,50.9346,51.0678,50.9156,51.0678,17782.0
2020-06-25 15:25:00,53.64,53.81,53.61,53.76,26300.0,51.0488,51.2106,51.0202,51.163,26300.0
2020-06-25 15:30:00,53.78,53.95,53.69,53.9,53413.0,51.182,51.3438,51.0964,51.2962,53413.0
2020-06-25 15:35:00,53.9,53.92,53.85,53.87,72625.0,51.2962,51.3153,51.2486,51.2677,72625.0
2020-06-25 15:40:00,53.88,54.01,53.86,54.0,67631.0,51.2772,51.4009,51.2582,51.3914,67631.0
2020-06-25 15:45:00,53.98,54.02,53.81,53.83,44072.0,51.3724,51.4104,51.2106,51.2296,44072.0
2020-06-25 15:50:00,53.83,54.21,53.83,54.21,79322.0,51.2296,51.5913,51.2296,51.5913,79322.0
2020-06-25 15:55:00,54.22,54.23,54.04,54.11,139429.0,51.6008,51.6103,51.4295,51.4961,139429.0
2020-06-26 09:30:00,53.69,53.93,53.4,53.78,27707.0,51.0964,51.3248,50.8204,51.182,27707.0
2020-06-26 09:35:00,53.67,53.74,53.49,53.63,25062.0,51.0773,51.144,50.906,51.0393,25062.0
2020-06-26 09:40:00,53.63,53.65,53.31,53.46,30983.0,51.0393,51.0583,50.7347,50.8775,30983.0
2020-06-26 09:45:00,53.44,53.75,53.43,53.71,22194.0,50.8585,51.1535,50.8489,51.1154,22194.0
2020-06-26 09:50:00,53.69,53.69,53.26,53.37,44657.0,51.0964,51.0964,50.6871,50.7918,44657.0
2020-06-26 09:55:00,53.38,53.49,53.3,53.38,26205.0,50.8014,50.906,50.7252,50.8014,26205.0
2020-06-26 10:00:00,53.38,53.56,53.16,53.16,52981.0,50.8014,50.9727,50.592,50.592,52981.0
2020-06-26 10:05:00,53.18,53.4,53.12,53.28,15256.0,50.611,50.8204,50.5539,50.7062,15256.0
2020-06-26 10:10:00,53.27,53.27,52.95,53.03,35672.0,50.6967,50.6967,50.3921,50.4683,35672.0
2020-06-26 10:15:00,53.01,53.09,52.96,53.03,19252.0,50.4492,50.5254,50.4016,50.4683,19252.0
2020-06-26 10:20:00,53.04,53.04,52.61,52.79,39264.0,50.4778,50.4778,50.0685,50.2399,39264.0
2020-06-26 10:25:00,52.83,52.92,52.75,52.81,70005.0,50.2779,50.3636,50.2018,50.2589,70005.0
2020-06-26 10:30:00,52.79,52.91,52.66,52.73,31944.0,50.2399,50.3541,50.1161,50.1828,31944.0
2020-06-26 10:35:00,52.77,52.83,52.64,52.65,14402.0,50.2208,50.2779,50.0971,50.1066,14402.0
2020-06-26 10:40:00,52.64,52.82,52.64,52.79,30093.0,50.0971,50.2684,50.0971,50.2399,30093.0
2020-06-26 10:45:00,52.79,52.81,52.7,52.71,24990.0,50.2399,50.2589,50.1542,50.1637,24990.0
2020-06-26 10:50:00,52.74,52.98,52.64,52.82,42332.0,50.1923,50.4207,50.0971,50.2684,42332.0
2020-06-26 10:55:00,52.81,52.88,52.67,52.77,28982.0,50.2589,50.3255,50.1256,50.2208,28982.0
2020-06-26 11:00:00,52.79,53.01,52.77,52.98,36260.0,50.2399,50.4492,50.2208,50.4207,36260.0
2020-06-26 11:05:00,52.99,53.14,52.94,53.08,21749.0,50.4302,50.5729,50.3826,50.5158,21749.0
2020-06-26 11:10:00,53.07,53.2,52.98,53.19,15841.0,50.5063,50.63,50.4207,50.6205,15841.0
2020-06-26 11:15:00,53.15,53.15,52.94,53.05,20106.0,50.5825,50.5825,50.3826,50.4873,20106.0
2020-06-26 11:20:00,53.05,53.15,52.93,53.14,27628.0,50.4873,50.5825,50.3731,50.5729,27628.0
2020-06-26 11:25:00,53.12,53.21,53.08,53.19,12858.0,50.5539,50.6396,50.5158,50.6205,12858.0
2020-06-26 11:30:00,53.19,53.32,53.13,53.16,17197.0,50.6205,50.7443,50.5634,50.592,17197.0
2020-06-26 11:35:00,53.18,53.36,53.17,53.34,11339.0,50.611,50.7823,50.6015,50.7633,11339.0
2020-06-26 11:40:00,53.32,53.32,53.23,53.3,8501.0,50.7443,50.7443,50.6586,50.7252,8501.0
2020-06-26 11:45:00,53.3,53.44,53.24,53.44,11932.0,50.7252,50.8585,50.6681,50.8585,11932.0
2020-06-26 11:50:00,53.44,53.5,53.39,53.44,15770.0,50.8585,50.9156,50.8109,50.8585,15770.0
2020-06-26 11:55:00,53.44,53.66,53.44,53.54,15468.0,50.8585,51.0678,50.8585,50.9536,15468.0
2020-06-26 12:00:00,53.54,53.54,53.28,53.36,14636.0,50.9536,50.9536,50.7062,50.7823,14636.0
2020-06-26 12:05:00,53.36,53.42,53.3,53.37,10737.0,50.7823,50.8394,50.7252,50.7918,10737.0
2020-06-26 12:10:00,53.39,53.46,53.31,53.34,10240.0,50.8109,50.8775,50.7347,50.7633,10240.0
2020-06-26 12:15:00,53.34,53.36,53.17,53.17,16927.0,50.7633,50.7823,50.6015,50.6015,16927.0
2020-06-26 12:20:00,53.15,53.28,53.08,53.28,38495.0,50.5825,50.7062,50.5158,50.7062,38495.0
2020-06-26 12:25:00,53.28,53.41,53.28,53.34,12545.0,50.7062,50.8299,50.7062,50.7633,12545.0
2020-06-26 12:30:00,53.37,53.37,53.2,53.21,22876.0,50.7918,50.7918,50.63,50.6396,22876.0
2020-06-26 12:35:00,53.22,53.34,53.18,53.31,11311.0,50.6491,50.7633,50.611,50.7347,11311.0
2020-06-26 12:40:00,53.29,53.29,53.11,53.14,7751.0,50.7157,50.7157,50.5444,50.5729,7751.0
2020-06-26 12:45:00,53.14,53.14,53.02,53.06,11733.0,50.5729,50.5729,50.4587,50.4968,11733.0
2020-06-26 12:50:00,53.08,53.13,53.04,53.09,8931.0,50.5158,50.5634,50.4778,50.5254,8931.0
2020-06-26 12:55:00,53.1,53.14,53.05,53.13,6377.0,50.5349,50.5729,50.4873,50.5634,6377.0
2020-06-26 13:00:00,53.12,53.28,53.1,53.19,8777.0,50.5539,50.7062,50.5349,50.6205,8777.0
2020-06-26 13:05:00,53.2,53.27,53.19,53.24,9407.0,50.63,50.6967,50.6205,50.6681,9407.0
2020-06-26 13:10:00,53.21,53.26,53.17,53.22,13356.0,50.6396,50.6871,50.6015,50.6491,13356.0
2020-06-26 13:15:00,53.23,53.25,53.17,53.2,11613.0,50.6586,50.6776,50.6015,50.63,11613.0
2020-06-26 13:20:00,53.23,53.34,53.2,53.27,14215.0,50.6586,50.7633,50.63,50.6967,14215.0
2020-06-26 13:25:00,53.25,53.25,53.09,53.1,8862.0,50.6776,50.6776,50.5254,50.5349,8862.0
2020-06-26 13:30:00,53.1,53.15,53.07,53.15,6407.0,50.5349,50.5825,50.5063,50.5825,6407.0
2020-06-26 13:35:00,53.14,53.14,53.0,53.1,16373.0,50.5729,50.5729,50.4397,50.5349,16373.0
2020-06-26 13:40:00,53.09,53.14,53.02,53.03,7376.0,50.5254,50.5729,50.4587,50.4683,7376.0
2020-06-26 13:45:00,53.04,53.05,52.94,53.0,8708.0,50.4778,50.4873,50.3826,50.4397,8708.0
2020-06-26 13:50:00,53.01,53.01,52.95,53.01,9896.0,50.4492,50.4492,50.3921,50.4492,9896.0
2020-06-26 13:55:00,53.03,53.03,52.91,52.92,7454.0,50.4683,50.4683,50.3541,50.3636,7454.0
2020-06-26 14:00:00,52.92,52.97,52.85,52.92,21576.0,50.3636,50.4112,50.297,50.3636,21576.0
2020-06-26 14:05:00,52.9,52.92,52.84,52.91,11284.0,50.3445,50.3636,50.2874,50.3541,11284.0
2020-06-26 14:10:00,52.93,52.95,52.82,52.83,22286.0,50.3731,50.3921,50.2684,50.2779,22286.0
2020-06-26 14:15:00,52.81,52.86,52.78,52.8,22761.0,50.2589,50.3065,50.2303,50.2494,22761.0
2020-06-26 14:20:00,52.77,52.9,52.75,52.81,9675.0,50.2208,50.3445,50.2018,50.2589,9675.0
2020-06-26 14:25:00,52.82,52.85,52.72,52.79,14085.0,50.2684,50.297,50.1732,50.2399,14085.0
2020-06-26 14:30:00,52.79,52.85,52.73,52.78,13882.0,50.2399,50.297,50.1828,50.2303,13882.0
2020-06-26 14:35:00,52.77,52.77,52.66,52.66,14772.0,50.2208,50.2208,50.1161,50.1161,14772.0
2020-06-26 14:40:00,52.66,52.92,52.66,52.87,10019.0,50.1161,50.3636,50.1161,50.316,10019.0
2020-06-26 14:45:00,52.83,52.89,52.78,52.86,14744.0,50.2779,50.335,50.2303,50.3065,14744.0
2020-06-26 14:50:00,52.85,53.0,52.85,52.96,12625.0,50.297,50.4397,50.297,50.4016,12625.0
2020-06-26 14:55:00,52.95,53.02,52.88,53.02,13250.0,50.3921,50.4587,50.3255,50.4587,13250.0
2020-06-26 15:00:00,53.02,53.1,53.02,53.02,16953.0,50.4587,50.5349,50.4587,50.4587,16953.0
2020-06-26 15:05:00,53.03,53.06,52.89,52.97,22886.0,50.4683,50.4968,50.335,50.4112,22886.0
2020-06-26 15:10:00,52.95,53.07,52.92,53.07,20322.0,50.3921,50.5063,50.3636,50.5063,20322.0
2020-06-26 15:15:00,53.08,53.08,52.91,52.93,15410.0,50.5158,50.5158,50.3541,50.3731,15410.0
2020-06-26 15:20:00,52.91,53.02,52.88,52.96,16852.0,50.3541,50.4587,50.3255,50.4016,16852.0
2020-06-26 15:25:00,52.95,53.17,52.88,53.08,25619.0,50.3921,50.6015,50.3255,50.5158,25619.0
2020-06-26 15:30:00,53.07,53.08,52.97,53.02,21509.0,50.5063,50.5158,50.4112,50.4587,21509.0
2020-06-26 15:35:00,53.01,53.02,52.89,52.95,28173.0,50.4492,50.4587,50.335,50.3921,28173.0
2020-06-26 15:40:00,52.94,53.29,52.94,53.28,35560.0,50.3826,50.7157,50.3826,50.7062,35560.0
2020-06-26 15:45:00,53.27,53.35,53.01,53.1,59614.0,50.6967,50.7728,50.4492,50.5349,59614.0
2020-06-26 15:50:00,53.12,53.17,52.98,53.08,71513.0,50.5539,50.6015,50.4207,50.5158,71513.0
2020-06-26 15:55:00,53.09,53.15,52.96,53.03,187908.0,50.5254,50.5825,50.4016,50.4683,187908.0
2020-06-29 09:30:00,53.55,53.55,52.65,52.66,33317.0,50.9631,50.9631,50.1066,50.1161,33317.0
2020-06-29 09:35:00,52.65,52.78,52.35,52.35,23010.0,50.1066,50.2303,49.8211,49.8211,23010.0
2020-06-29 09:40:00,52.33,52.73,52.24,52.6,16709.0,49.8021,50.1828,49.7164,50.059,16709.0
2020-06-29 09:45:00,52.53,52.63,52.35,52.53,26638.0,49.9924,50.0876,49.8211,49.9924,26638.0
2020-06-29 09:50:00,52.63,52.84,52.54,52.79,17648.0,50.0876,50.2874,50.0019,50.2399,17648.0
2020-06-29 09:55:00,52.81,52.95,52.67,52.76,21170.0,50.2589,50.3921,50.1256,50.2113,21170.0
2020-06-29 10:00:00,52.78,53.4,52.78,53.3,42320.0,50.2303,50.8204,50.2303,50.7252,42320.0
2020-06-29 10:05:00,53.3,53.5,53.19,53.49,25151.0,50.7252,50.9156,50.6205,50.906,25151.0
2020-06-29 10:10:00,53.48,53.56,53.39,53.43,24245.0,50.8965,50.9727,50.8109,50.8489,24245.0
2020-06-29 10:15:00,53.41,53.51,53.36,53.41,21599.0,50.8299,50.9251,50.7823,50.8299,21599.0
2020-06-29 10:20:00,53.41,53.44,53.36,53.42,7800.0,50.8299,50.8585,50.7823,50.8394,7800.0
2020-06-29 10:25:00,53.42,53.55,53.36,53.42,13315.0,50.8394,50.9631,50.7823,50.8394,13315.0
2020-06-29 10:30:00,53.49,53.65,53.47,53.62,22008.0,50.906,51.0583,50.887,51.0298,22008.0
2020-06-29 10:35:00,53.62,53.95,53.51,53.95,28775.0,51.0298,51.3438,50.9251,51.3438,28775.0
2020-06-29 10:40:00,53.98,53.98,53.6,53.76,42354.0,51.3724,51.3724,51.0107,51.163,42354.0
2020-06-29 10:45:00,53.83,53.94,53.8,53.8,19022.0,51.2296,51.3343,51.2011,51.2011,19022.0
2020-06-29 10:50:00,53.78,53.95,53.74,53.8,14742.0,51.182,51.3438,51.144,51.2011,14742.0
2020-06-29 10:55:00,53.79,53.82,53.69,53.71,13447.0,51.1915,51.2201,51.0964,51.1154,13447.0
2020-06-29 11:00:00,53.71,53.78,53.67,53.68,24868.0,51.1154,51.182,51.0773,51.0869,24868.0
2020-06-29 11:05:00,53.64,53.76,53.6,53.76,14730.0,51.0488,51.163,51.0107,51.163,14730.0
2020-06-29 11:10:00,53.74,53.74,53.59,53.66,13740.0,51.144,51.144,51.0012,51.0678,13740.0
2020-06-29 11:15:00,53.65,53.7,53.56,53.66,13884.0,51.0583,51.1059,50.9727,51.0678,13884.0
2020-06-29 11:20:00,53.65,53.78,53.62,53.78,9552.0,51.0583,51.182,51.0298,51.182,9552.0
2020-06-29 11:25:00,53.8,53.88,53.75,53.86,8248.0,51.2011,51.2772,51.1535,51.2582,8248.0
2020-06-29 11:30:00,53.88,54.0,53.8,53.94,15816.0,51.2772,51.3914,51.2011,51.3343,15816.0
2020-06-29 11:35:00,53.96,54.12,53.92,54.03,14668.0,51.3533,51.5056,51.3153,51.42,14668.0
2020-06-29 11:40:00,54.06,54.14,54.05,54.09,9665.0,51.4485,51.5246,51.439,51.4771,9665.0
2020-06-29 11:45:00,54.09,54.11,53.98,54.05,9910.0,51.4771,51.4961,51.3724,51.439,9910.0
2020-06-29 11:50:00,54.04,54.05,53.98,53.98,6227.0,51.4295,51.439,51.3724,51.3724,6227.0
2020-06-29 11:55:00,54.0,54.01,53.93,53.97,7628.0,51.3914,51.4009,51.3248,51.3629,7628.0
2020-06-29 12:00:00,53.96,54.18,53.96,54.13,8094.0,51.3533,51.5627,51.3533,51.5151,8094.0
2020-06-29 12:05:00,54.15,54.26,54.08,54.23,11831.0,51.5342,51.6388,51.4675,51.6103,11831.0
2020-06-29 12:10:00,54.22,54.28,54.17,54.25,7258.0,51.6008,51.6579,51.5532,51.6293,7258.0
2020-06-29 12:15:00,54.25,54.44,54.25,54.39,12579.0,51.6293,51.8101,51.6293,51.7626,12579.0
2020-06-29 12:20:00,54.37,54.39,54.28,54.32,19177.0,51.7435,51.7626,51.6579,51.6959,19177.0
2020-06-29 12:25:00,54.32,54.42,54.3,54.41,15369.0,51.6959,51.7911,51.6769,51.7816,15369.0
2020-06-29 12:30:00,54.41,54.51,54.4,54.47,9604.0,51.7816,51.8768,51.7721,51.8387,9604.0
2020-06-29 12:35:00,54.46,54.53,54.37,54.37,16279.0,51.8292,51.8958,51.7435,51.7435,16279.0
2020-06-29 12:40:00,54.37,54.55,54.37,54.52,15490.0,51.7435,51.9148,51.7435,51.8863,15490.0
2020-06-29 12:45:00,54.53,54.61,54.51,54.57,10896.0,51.8958,51.9719,51.8768,51.9339,10896.0
2020-06-29 12:50:00,54.58,54.66,54.53,54.53,6520.0,51.9434,52.0195,51.8958,51.8958,6520.0
2020-06-29 12:55:00,54.54,54.56,54.45,54.45,18987.0,51.9053,51.9243,51.8197,51.8197,18987.0
2020-06-29 13:00:00,54.46,54.47,54.35,54.35,8968.0,51.8292,51.8387,51.7245,51.7245,8968.0
2020-06-29 13:05:00,54.36,54.44,54.36,54.44,6912.0,51.734,51.8101,51.734,51.8101,6912.0
2020-06-29 13:10:00,54.44,54.59,54.43,54.56,37483.0,51.8101,51.9529,51.8006,51.9243,37483.0
2020-06-29 13:15:00,54.55,54.64,54.52,54.64,10810.0,51.9148,52.0005,51.8863,52.0005,10810.0
2020-06-29 13:20:00,54.64,54.87,54.62,54.84,18022.0,52.0005,52.2194,51.9815,52.1908,18022.0
2020-06-29 13:25:00,54.84,54.98,54.74,54.96,25670.0,52.1908,52.3241,52.0957,52.305,25670.0
2020-06-29 13:30:00,54.97,55.02,54.89,54.95,17938.0,52.3145,52.3621,52.2384,52.2955,17938.0
2020-06-29 13:35:00,54.96,55.0,54.87,54.89,24405.0,52.305,52.3431,52.2194,52.2384,24405.0
2020-06-29 13:40:00,54.89,54.89,54.73,54.73,6800.0,52.2384,52.2384,52.0861,52.0861,6800.0
2020-06-29 13:45:00,54.74,54.74,54.6,54.66,9270.0,52.0957,52.0957,51.9624,52.0195,9270.0
2020-06-29 13:50:00,54.7,54.76,54.59,54.6,13075.0,52.0576,52.1147,51.9529,51.9624,13075.0
2020-06-29 13:55:00,54.6,54.64,54.48,54.49,14896.0,51.9624,52.0005,51.8482,51.8577,14896.0
2020-06-29 14:00:00,54.51,54.57,54.47,54.47,12925.0,51.8768,51.9339,51.8387,51.8387,12925.0
2020-06-29 14:05:00,54.49,54.55,54.44,54.49,17259.0,51.8577,51.9148,51.8101,51.8577,17259.0
2020-06-29 14:10:00,54.46,54.53,54.46,54.52,27015.0,51.8292,51.8958,51.8292,51.8863,27015.0
2020-06-29 14:15:00,54.51,54.6,54.51,54.54,19425.0,51.8768,51.9624,51.8768,51.9053,19425.0
2020-06-29 14:20:00,54.53,54.61,54.5,54.57,24237.0,51.8958,51.9719,51.8672,51.9339,24237.0
2020-06-29 14:25:00,54.56,54.59,54.41,54.41,8790.0,51.9243,51.9529,51.7816,51.7816,8790.0
2020-06-29 14:30:00,54.39,54.43,54.32,54.33,10835.0,51.7626,51.8006,51.6959,51.7055,10835.0
2020-06-29 14:35:00,54.34,54.35,54.29,54.35,13363.0,51.715,51.7245,51.6674,51.7245,13363.0
2020-06-29 14:40:00,54.33,54.5,54.33,54.44,7973.0,51.7055,51.8672,51.7055,51.8101,7973.0
2020-06-29 14:45:00,54.47,54.48,54.38,54.44,10479.0,51.8387,51.8482,51.753,51.8101,10479.0
2020-06-29 14:50:00,54.45,54.53,54.4,54.53,8629.0,51.8197,51.8958,51.7721,51.8958,8629.0
2020-06-29 14:55:00,54.51,54.55,54.44,54.46,11670.0,51.8768,51.9148,51.8101,51.8292,11670.0
2020-06-29 15:00:00,54.47,54.49,54.33,54.33,13793.0,51.8387,51.8577,51.7055,51.7055,13793.0
2020-06-29 15:05:00,54.34,54.37,54.26,54.27,8634.0,51.715,51.7435,51.6388,51.6484,8634.0
2020-06-29 15:10:00,54.28,54.28,54.16,54.22,14412.0,51.6579,51.6579,51.5437,51.6008,14412.0
2020-06-29 15:15:00,54.22,54.36,54.22,54.32,13553.0,51.6008,51.734,51.6008,51.6959,13553.0
2020-06-29 15:20:00,54.33,54.4,54.33,54.35,15458.0,51.7055,51.7721,51.7055,51.7245,15458.0
2020-06-29 15:25:00,54.37,54.42,54.31,54.35,12397.0,51.7435,51.7911,51.6864,51.7245,12397.0
2020-06-29 15:30:00,54.37,54.51,54.37,54.45,21022.0,51.7435,51.8768,51.7435,51.8197,21022.0
2020-06-29 15:35:00,54.44,54.5,54.34,54.34,33966.0,51.8101,51.8672,51.715,51.715,33966.0
2020-06-29 15:40:00,54.35,54.36,54.22,54.25,21374.0,51.7245,51.734,51.6008,51.6293,21374.0
2020-06-29 15:45:00,54.26,54.33,54.19,54.24,28837.0,51.6388,51.7055,51.5722,51.6198,28837.0
2020-06-29 15:50:00,54.25,54.49,54.23,54.49,55546.0,51.6293,51.8577,51.6103,51.8577,55546.0
2020-06-29 15:55:00,54.48,54.62,54.4,54.61,112279.0,51.8482,51.9815,51.7721,51.9719,112279.0
2020-06-30 09:30:00,54.85,54.85,54.44,54.48,27664.0,52.2003,52.2003,51.8101,51.8482,27664.0
2020-06-30 09:35:00,54.49,54.76,54.4,54.41,15964.0,51.8577,52.1147,51.7721,51.7816,15964.0
2020-06-30 09:40:00,54.39,54.39,54.12,54.35,18185.0,51.7626,51.7626,51.5056,51.7245,18185.0
2020-06-30 09:45:00,54.36,54.39,54.17,54.35,23949.0,51.734,51.7626,51.5532,51.7245,23949.0
2020-06-30 09:50:00,54.37,54.37,54.05,54.21,20052.0,51.7435,51.7435,51.439,51.5913,20052.0
2020-06-30 09:55:00,54.23,54.37,54.19,54.3,24979.0,51.6103,51.7435,51.5722,51.6769,24979.0
2020-06-30 10:00:00,54.32,54.51,54.23,54.51,29210.0,51.6959,51.8768,51.6103,51.8768,29210.0
2020-06-30 10:05:00,54.55,54.75,54.55,54.6,19760.0,51.9148,52.1052,51.9148,51.9624,19760.0
2020-06-30 10:10:00,54.59,54.61,54.37,54.46,11549.0,51.9529,51.9719,51.7435,51.8292,11549.0
2020-06-30 10:15:00,54.45,54.61,54.39,54.54,11344.0,51.8197,51.9719,51.7626,51.9053,11344.0
2020-06-30 10:20:00,54.52,54.55,54.41,54.45,14850.0,51.8863,51.9148,51.7816,51.8197,14850.0
2020-06-30 10:25:00,54.47,54.5,54.32,54.38,12387.0,51.8387,51.8672,51.6959,51.753,12387.0
2020-06-30 10:30:00,54.45,54.48,54.27,54.28,12888.0,51.8197,51.8482,51.6484,51.6579,12888.0
2020-06-30 10:35:00,54.28,54.34,54.2,54.28,20144.0,51.6579,51.715,51.5817,51.6579,20144.0
2020-06-30 10:40:00,54.28,54.5,54.28,54.49,26724.0,51.6579,51.8672,51.6579,51.8577,26724.0
2020-06-30 10:45:00,54.5,54.68,54.5,54.68,22835.0,51.8672,52.0386,51.8672,52.0386,22835.0
2020-06-30 10:50:00,54.69,54.9,54.64,54.77,27624.0,52.0481,52.2479,52.0005,52.1242,27624.0
2020-06-30 10:55:00,54.76,54.93,54.76,54.86,24779.0,52.1147,52.2765,52.1147,52.2099,24779.0
2020-06-30 11:00:00,54.84,55.0,54.83,54.97,25690.0,52.1908,52.3431,52.1813,52.3145,25690.0
2020-06-30 11:05:00,54.97,55.09,54.95,55.08,32519.0,52.3145,52.4287,52.2955,52.4192,32519.0
2020-06-30 11:10:00,55.08,55.09,54.97,55.05,23040.0,52.4192,52.4287,52.3145,52.3907,23040.0
2020-06-30 11:15:00,55.05,55.26,55.02,55.26,28745.0,52.3907,52.5905,52.3621,52.5905,28745.0
2020-06-30 11:20:00,55.25,55.29,55.13,55.29,21592.0,52.581,52.6191,52.4668,52.6191,21592.0
2020-06-30 11:25:00,55.3,55.4,55.17,55.36,24263.0,52.6286,52.7238,52.5049,52.6857,24263.0
2020-06-30 11:30:00,55.35,55.35,55.05,55.1,9077.0,52.6762,52.6762,52.3907,52.4383,9077.0
2020-06-30 11:35:00,55.12,55.23,55.11,55.17,9017.0,52.4573,52.562,52.4478,52.5049,9017.0
2020-06-30 11:40:00,55.21,55.23,55.11,55.19,9367.0,52.5429,52.562,52.4478,52.5239,9367.0
2020-06-30 11:45:00,55.21,55.24,55.17,55.18,5622.0,52.5429,52.5715,52.5049,52.5144,5622.0
2020-06-30 11:50:00,55.21,55.39,55.21,55.34,8655.0,52.5429,52.7143,52.5429,52.6667,8655.0
2020-06-30 11:55:00,55.33,55.39,55.23,55.31,9524.0,52.6572,52.7143,52.562,52.6381,9524.0
2020-06-30 12:00:00,55.32,55.34,55.17,55.22,9549.0,52.6476,52.6667,52.5049,52.5525,9549.0
2020-06-30 12:05:00,55.21,55.33,55.19,55.33,5469.0,52.5429,52.6572,52.5239,52.6572,5469.0
2020-06-30 12:10:00,55.33,55.44,55.33,55.36,9085.0,52.6572,52.7618,52.6572,52.6857,9085.0
2020-06-30 12:15:00,55.31,55.42,55.31,55.34,6200.0,52.6381,52.7428,52.6381,52.6667,6200.0
2020-06-30 12:20:00,55.34,55.34,55.23,55.26,15672.0,52.6667,52.6667,52.562,52.5905,15672.0
2020-06-30 12:25:00,55.27,55.32,55.23,55.25,8969.0,52.6001,52.6476,52.562,52.581,8969.0
2020-06-30 12:30:00,55.26,55.26,55.12,55.18,15255.0,52.5905,52.5905,52.4573,52.5144,15255.0
2020-06-30 12:35:00,55.18,55.33,55.12,55.33,10579.0,52.5144,52.6572,52.4573,52.6572,10579.0
2020-06-30 12:40:00,55.31,55.31,55.16,55.18,5651.0,52.6381,52.6381,52.4954,52.5144,5651.0
2020-06-30 12:45:00,55.16,55.16,54.94,54.98,7397.0,52.4954,52.4954,52.286,52.3241,7397.0
2020-06-30 12:50:00,54.99,55.02,54.95,54.98,6301.0,52.3336,52.3621,52.2955,52.3241,6301.0
2020-06-30 12:55:00,55.01,55.04,54.96,54.98,26412.0,52.3526,52.3812,52.305,52.3241,26412.0
2020-06-30 13:00:00,54.99,55.17,54.99,55.08,8106.0,52.3336,52.5049,52.3336,52.4192,8106.0
2020-06-30 13:05:00,55.09,55.14,55.02,55.03,5522.0,52.4287,52.4763,52.3621,52.3716,5522.0
2020-06-30 13:10:00,55.04,55.13,55.04,55.1,6879.0,52.3812,52.4668,52.3812,52.4383,6879.0
2020-06-30 13:15:00,55.1,55.1,55.0,55.03,8796.0,52.4383,52.4383,52.3431,52.3716,8796.0
2020-06-30 13:20:00,55.03,55.1,55.0,55.03,10270.0,52.3716,52.4383,52.3431,52.3716,10270.0
2020-06-30 13:25:00,55.01,55.03,54.96,55.02,5229.0,52.3526,52.3716,52.305,52.3621,5229.0
2020-06-30 13:30:00,55.02,55.06,54.99,55.0,9564.0,52.3621,52.4002,52.3336,52.3431,9564.0
2020-06-30 13:35:00,54.98,55.1,54.98,55.05,6544.0,52.3241,52.4383,52.3241,52.3907,6544.0
2020-06-30 13:40:00,55.08,55.08,54.94,54.94,6350.0,52.4192,52.4192,52.286,52.286,6350.0
2020-06-30 13:45:00,54.94,55.08,54.94,55.05,7426.0,52.286,52.4192,52.286,52.3907,7426.0
2020-06-30 13:50:00,55.04,55.09,54.97,55.07,6002.0,52.3812,52.4287,52.3145,52.4097,6002.0
2020-06-30 13:55:00,55.09,55.14,55.08,55.1,6690.0,52.4287,52.4763,52.4192,52.4383,6690.0
2020-06-30 14:00:00,55.09,55.09,55.01,55.06,4745.0,52.4287,52.4287,52.3526,52.4002,4745.0
2020-06-30 14:05:00,55.1,55.11,55.03,55.09,5865.0,52.4383,52.4478,52.3716,52.4287,5865.0
2020-06-30 14:10:00,55.08,55.1,55.01,55.05,7124.0,52.4192,52.4383,52.3526,52.3907,7124.0
2020-06-30 14:15:00,55.04,55.08,55.0,55.07,8309.0,52.3812,52.4192,52.3431,52.4097,8309.0
2020-06-30 14:20:00,55.1,55.16,55.08,55.12,8617.0,52.4383,52.4954,52.4192,52.4573,8617.0
2020-06-30 14:25:00,55.13,55.24,55.11,55.23,43057.0,52.4668,52.5715,52.4478,52.562,43057.0
2020-06-30 14:30:00,55.23,55.23,55.08,55.09,22165.0,52.562,52.562,52.4192,52.4287,22165.0
2020-06-30 14:35:00,55.06,55.11,55.03,55.04,10639.0,52.4002,52.4478,52.3716,52.3812,10639.0
2020-06-30 14:40:00,55.06,55.17,55.06,55.16,9797.0,52.4002,52.5049,52.4002,52.4954,9797.0
2020-06-30 14:45:00,55.15,55.21,55.1,55.19,13955.0,52.4858,52.5429,52.4383,52.5239,13955.0
2020-06-30 14:50:00,55.2,55.21,55.11,55.16,12314.0,52.5334,52.5429,52.4478,52.4954,12314.0
2020-06-30 14:55:00,55.14,55.19,55.07,55.15,11167.0,52.4763,52.5239,52.4097,52.4858,11167.0
2020-06-30 15:00:00,55.17,55.18,55.03,55.03,10932.0,52.5049,52.5144,52.3716,52.3716,10932.0
2020-06-30 15:05:00,55.05,55.15,55.04,55.13,17557.0,52.3907,52.4858,52.3812,52.4668,17557.0
2020-06-30 15:10:00,55.11,55.22,55.1,55.2,17068.0,52.4478,52.5525,52.4383,52.5334,17068.0
2020-06-30 15:15:00,55.21,55.35,55.15,55.35,21679.0,52.5429,52.6762,52.4858,52.6762,21679.0
2020-06-30 15:20:00,55.35,55.45,55.35,55.43,20881.0,52.6762,52.7714,52.6762,52.7523,20881.0
2020-06-30 15:25:00,55.44,55.44,55.34,55.34,23588.0,52.7618,52.7618,52.6667,52.6667,23588.0
2020-06-30 15:30:00,55.35,55.5,55.34,55.44,25352.0,52.6762,52.8189,52.6667,52.7618,25352.0
2020-06-30 15:35:00,55.44,55.5,55.36,55.44,30579.0,52.7618,52.8189,52.6857,52.7618,30579.0
2020-06-30 15:40:00,55.44,55.47,55.29,55.33,33285.0,52.7618,52.7904,52.6191,52.6572,33285.0
2020-06-30 15:45:00,55.32,55.46,55.31,55.41,70689.0,52.6476,52.7809,52.6381,52.7333,70689.0
2020-06-30 15:50:00,55.45,55.69,55.41,55.65,114860.0,52.7714,52.9998,52.7333,52.9617,114860.0
2020-06-30 15:55:00,55.65,55.75,55.38,55.4,190655.0,52.9617,53.0569,52.7047,52.7238,190655.0
2020-07-01 09:30:00,55.56,55.59,55.01,55.36,80543.0,52.876,52.9046,52.3526,52.6857,80543.0
2020-07-01 09:35:00,55.36,55.57,55.28,55.37,16343.0,52.6857,52.8856,52.6096,52.6952,16343.0
2020-07-01 09:40:00,55.37,55.52,55.14,55.23,32613.0,52.6952,52.838,52.4763,52.562,32613.0
2020-07-01 09:45:00,55.23,55.24,54.94,54.99,29734.0,52.562,52.5715,52.286,52.3336,29734.0
2020-07-01 09:50:00,55.0,55.07,54.59,54.65,26336.0,52.3431,52.4097,51.9529,52.01,26336.0
2020-07-01 09:55:00,54.67,54.72,54.43,54.48,25142.0,52.029,52.0766,51.8006,51.8482,25142.0
2020-07-01 10:00:00,54.5,54.78,54.42,54.42,47498.0,51.8672,52.1337,51.7911,51.7911,47498.0
2020-07-01 10:05:00,54.41,54.54,54.41,54.42,27458.0,51.7816,51.9053,51.7816,51.7911,27458.0
2020-07-01 10:10:00,54.43,54.58,54.41,54.5,29790.0,51.8006,51.9434,51.7816,51.8672,29790.0
2020-07-01 10:15:00,54.51,54.53,54.23,54.24,24205.0,51.8768,51.8958,51.6103,51.6198,24205.0
2020-07-01 10:20:00,54.24,54.38,54.22,54.24,46692.0,51.6198,51.753,51.6008,51.6198,46692.0
2020-07-01 10:25:00,54.24,54.24,54.04,54.11,26105.0,51.6198,51.6198,51.4295,51.4961,26105.0
2020-07-01 10:30:00,54.13,54.25,53.85,53.96,53424.0,51.5151,51.6293,51.2486,51.3533,53424.0
2020-07-01 10:35:00,53.98,54.0,53.7,53.9,54113.0,51.3724,51.3914,51.1059,51.2962,54113.0
2020-07-01 10:40:00,53.91,54.11,53.85,53.97,28730.0,51.3057,51.4961,51.2486,51.3629,28730.0
2020-07-01 10:45:00,53.95,54.0,53.8,53.93,17735.0,51.3438,51.3914,51.2011,51.3248,17735.0
2020-07-01 10:50:00,53.91,54.09,53.86,54.05,26306.0,51.3057,51.4771,51.2582,51.439,26306.0
2020-07-01 10:55:00,54.06,54.16,53.89,54.15,11364.0,51.4485,51.5437,51.2867,51.5342,11364.0
2020-07-01 11:00:00,54.17,54.26,53.97,53.99,24072.0,51.5532,51.6388,51.3629,51.3819,24072.0
2020-07-01 11:05:00,53.98,54.12,53.96,54.11,25186.0,51.3724,51.5056,51.3533,51.4961,25186.0
2020-07-01 11:10:00,54.1,54.1,53.84,53.96,16118.0,51.4866,51.4866,51.2391,51.3533,16118.0
2020-07-01 11:15:00,53.96,54.02,53.74,53.75,14817.0,51.3533,51.4104,51.144,51.1535,14817.0
2020-07-01 11:20:00,53.75,53.82,53.67,53.72,19188.0,51.1535,51.2201,51.0773,51.1249,19188.0
2020-07-01 11:25:00,53.72,53.74,53.5,53.52,22113.0,51.1249,51.144,50.9156,50.9346,22113.0
2020-07-01 11:30:00,53.51,53.79,53.5,53.78,33678.0,50.9251,51.1915,50.9156,51.182,33678.0
2020-07-01 11:35:00,53.8,53.83,53.72,53.82,19220.0,51.2011,51.2296,51.1249,51.2201,19220.0
2020-07-01 11:40:00,53.83,53.96,53.74,53.93,23516.0,51.2296,51.3533,51.144,51.3248,23516.0
2020-07-01 11:45:00,53.91,54.0,53.91,53.97,17890.0,51.3057,51.3914,51.3057,51.3629,17890.0
2020-07-01 11:50:00,53.97,54.01,53.93,53.99,75694.0,51.3629,51.4009,51.3248,51.3819,75694.0
2020-07-01 11:55:00,53.99,54.02,53.95,54.01,49213.0,51.3819,51.4104,51.3438,51.4009,49213.0
2020-07-01 12:00:00,54.01,54.05,53.9,54.01,71678.0,51.4009,51.439,51.2962,51.4009,71678.0
2020-07-01 12:05:00,54.01,54.01,53.96,53.98,35487.0,51.4009,51.4009,51.3533,51.3724,35487.0
2020-07-01 12:10:00,53.98,54.15,53.94,54.12,31710.0,51.3724,51.5342,51.3343,51.5056,31710.0
2020-07-01 12:15:00,54.12,54.31,54.12,54.26,47075.0,51.5056,51.6864,51.5056,51.6388,47075.0
2020-07-01 12:20:00,54.25,54.29,54.19,54.28,20273.0,51.6293,51.6674,51.5722,51.6579,20273.0
2020-07-01 12:25:00,54.28,54.34,54.23,54.24,20335.0,51.6579,51.715,51.6103,51.6198,20335.0
2020-07-01 12:30:00,54.25,54.31,54.23,54.27,16299.0,51.6293,51.6864,51.6103,51.6484,16299.0
2020-07-01 12:35:00,54.27,54.48,54.26,54.38,19374.0,51.6484,51.8482,51.6388,51.753,19374.0
2020-07-01 12:40:00,54.39,54.52,54.36,54.52,13828.0,51.7626,51.8863,51.734,51.8863,13828.0
2020-07-01 12:45:00,54.51,54.51,54.24,54.24,41033.0,51.8768,51.8768,51.6198,51.6198,41033.0
2020-07-01 12:50:00,54.24,54.27,54.16,54.22,18248.0,51.6198,51.6484,51.5437,51.6008,18248.0
2020-07-01 12:55:00,54.24,54.26,54.17,54.25,18419.0,51.6198,51.6388,51.5532,51.6293,18419.0
2020-07-01 13:00:00,54.26,54.26,54.14,54.2,29565.0,51.6388,51.6388,51.5246,51.5817,29565.0
2020-07-01 13:05:00,54.21,54.23,54.16,54.2,18529.0,51.5913,51.6103,51.5437,51.5817,18529.0
2020-07-01 13:10:00,54.2,54.2,54.15,54.18,15924.0,51.5817,51.5817,51.5342,51.5627,15924.0
2020-07-01 13:15:00,54.17,54.17,54.05,54.07,17490.0,51.5532,51.5532,51.439,51.458,17490.0
2020-07-01 13:20:00,54.06,54.09,53.99,54.09,14710.0,51.4485,51.4771,51.3819,51.4771,14710.0
2020-07-01 13:25:00,54.08,54.13,54.04,54.07,20027.0,51.4675,51.5151,51.4295,51.458,20027.0
2020-07-01 13:30:00,54.08,54.09,53.91,54.0,15277.0,51.4675,51.4771,51.3057,51.3914,15277.0
2020-07-01 13:35:00,54.0,54.03,53.97,54.03,23754.0,51.3914,51.42,51.3629,51.42,23754.0
2020-07-01 13:40:00,54.02,54.06,53.92,53.92,22212.0,51.4104,51.4485,51.3153,51.3153,22212.0
2020-07-01 13:45:00,53.93,53.98,53.9,53.94,20164.0,51.3248,51.3724,51.2962,51.3343,20164.0
2020-07-01 13:50:00,53.95,53.98,53.92,53.94,12733.0,51.3438,51.3724,51.3153,51.3343,12733.0
2020-07-01 13:55:00,53.94,54.0,53.94,54.0,9246.0,51.3343,51.3914,51.3343,51.3914,9246.0
2020-07-01 14:00:00,54.0,54.15,53.96,54.13,27287.0,51.3914,51.5342,51.3533,51.5151,27287.0
2020-07-01 14:05:00,54.14,54.16,54.03,54.13,14970.0,51.5246,51.5437,51.42,51.5151,14970.0
2020-07-01 14:10:00,54.15,54.35,54.1,54.35,22440.0,51.5342,51.7245,51.4866,51.7245,22440.0
2020-07-01 14:15:00,54.35,54.37,54.25,54.34,16919.0,51.7245,51.7435,51.6293,51.715,16919.0
2020-07-01 14:20:00,54.35,54.36,54.2,54.22,15996.0,51.7245,51.734,51.5817,51.6008,15996.0
2020-07-01 14:25:00,54.21,54.22,54.12,54.12,11215.0,51.5913,51.6008,51.5056,51.5056,11215.0
2020-07-01 14:30:00,54.14,54.15,54.0,54.04,21806.0,51.5246,51.5342,51.3914,51.4295,21806.0
2020-07-01 14:35:00,54.06,54.16,54.0,54.1,19026.0,51.4485,51.5437,51.3914,51.4866,19026.0
2020-07-01 14:40:00,54.1,54.19,54.09,54.11,17590.0,51.4866,51.5722,51.4771,51.4961,17590.0
2020-07-01 14:45:00,54.11,54.19,54.07,54.19,14533.0,51.4961,51.5722,51.458,51.5722,14533.0
2020-07-01 14:50:00,54.2,54.28,54.19,54.26,20141.0,51.5817,51.6579,51.5722,51.6388,20141.0
2020-07-01 14:55:00,54.26,54.27,54.21,54.25,17650.0,51.6388,51.6484,51.5913,51.6293,17650.0
2020-07-01 15:00:00,54.25,54.28,54.2,54.28,23100.0,51.6293,51.6579,51.5817,51.6579,23100.0
2020-07-01 15:05:00,54.28,54.28,54.09,54.11,34183.0,51.6579,51.6579,51.4771,51.4961,34183.0
2020-07-01 15:10:00,54.11,54.14,54.07,54.1,16448.0,51.4961,51.5246,51.458,51.4866,16448.0
2020-07-01 15:15:00,54.09,54.14,54.04,54.13,19312.0,51.4771,51.5246,51.4295,51.5151,19312.0
2020-07-01 15:20:00,54.12,54.19,54.09,54.18,29965.0,51.5056,51.5722,51.4771,51.5627,29965.0
2020-07-01 15:25:00,54.18,54.29,54.14,54.25,47855.0,51.5627,51.6674,51.5246,51.6293,47855.0
2020-07-01 15:30:00,54.23,54.26,54.12,54.12,28950.0,51.6103,51.6388,51.5056,51.5056,28950.0
2020-07-01 15:35:00,54.11,54.14,54.06,54.07,24026.0,51.4961,51.5246,51.4485,51.458,24026.0
2020-07-01 15:40:00,54.08,54.12,53.98,54.12,38195.0,51.4675,51.5056,51.3724,51.5056,38195.0
2020-07-01 15:45:00,54.11,54.16,54.07,54.07,46739.0,51.4961,51.5437,51.458,51.458,46739.0
2020-07-01 15:50:00,54.06,54.06,53.83,53.89,75166.0,51.4485,51.4485,51.2296,51.2867,75166.0
2020-07-01 15:55:00,53.89,53.9,53.72,53.86,178055.0,51.2867,51.2962,51.1249,51.2582,178055.0
2020-07-02 09:30:00,55.02,55.25,54.93,55.21,35456.0,52.3621,52.581,52.2765,52.5429,35456.0
2020-07-02 09:35:00,55.2,55.21,54.87,54.99,18370.0,52.5334,52.5429,52.2194,52.3336,18370.0
2020-07-02 09:40:00,54.98,55.01,54.63,54.63,14572.0,52.3241,52.3526,51.991,51.991,14572.0
2020-07-02 09:45:00,54.6,54.77,54.55,54.6,23561.0,51.9624,52.1242,51.9148,51.9624,23561.0
2020-07-02 09:50:00,54.62,54.92,54.58,54.84,22079.0,51.9815,52.267,51.9434,52.1908,22079.0
2020-07-02 09:55:00,54.85,55.09,54.81,55.05,10776.0,52.2003,52.4287,52.1623,52.3907,10776.0
2020-07-02 10:00:00,55.03,55.1,54.92,54.94,28090.0,52.3716,52.4383,52.267,52.286,28090.0
2020-07-02 10:05:00,54.9,55.17,54.9,55.13,16267.0,52.2479,52.5049,52.2479,52.4668,16267.0
2020-07-02 10:10:00,55.14,55.15,55.01,55.01,12103.0,52.4763,52.4858,52.3526,52.3526,12103.0
2020-07-02 10:15:00,55.01,55.18,54.98,55.03,8551.0,52.3526,52.5144,52.3241,52.3716,8551.0
2020-07-02 10:20:00,55.04,55.12,54.96,54.97,12686.0,52.3812,52.4573,52.305,52.3145,12686.0
2020-07-02 10:25:00,55.01,55.01,54.51,54.56,21869.0,52.3526,52.3526,51.8768,51.9243,21869.0
2020-07-02 10:30:00,54.54,54.7,54.43,54.56,15823.0,51.9053,52.0576,51.8006,51.9243,15823.0
2020-07-02 10:35:00,54.52,54.56,54.47,54.53,13310.0,51.8863,51.9243,51.8387,51.8958,13310.0
2020-07-02 10:40:00,54.51,54.7,54.51,54.58,12981.0,51.8768,52.0576,51.8768,51.9434,12981.0
2020-07-02 10:45:00,54.57,54.67,54.5,54.5,10519.0,51.9339,52.029,51.8672,51.8672,10519.0
2020-07-02 10:50:00,54.5,54.54,54.17,54.33,46570.0,51.8672,51.9053,51.5532,51.7055,46570.0
2020-07-02 10:55:00,54.33,54.4,54.2,54.21,21275.0,51.7055,51.7721,51.5817,51.5913,21275.0
2020-07-02 11:00:00,54.21,54.29,54.02,54.06,18231.0,51.5913,51.6674,51.4104,51.4485,18231.0
2020-07-02 11:05:00,54.05,54.13,53.95,53.98,16934.0,51.439,51.5151,51.3438,51.3724,16934.0
2020-07-02 11:10:00,53.96,54.02,53.91,53.95,17976.0,51.3533,51.4104,51.3057,51.3438,17976.0
2020-07-02 11:15:00,53.94,54.11,53.88,54.07,14667.0,51.3343,51.4961,51.2772,51.458,14667.0
2020-07-02 11:20:00,54.08,54.25,54.05,54.21,21721.0,51.4675,51.6293,51.439,51.5913,21721.0
2020-07-02 11:25:00,54.16,54.34,54.15,54.24,14391.0,51.5437,51.715,51.5342,51.6198,14391.0
2020-07-02 11:30:00,54.26,54.52,54.26,54.52,12069.0,51.6388,51.8863,51.6388,51.8863,12069.0
2020-07-02 11:35:00,54.48,54.48,54.34,54.34,14630.0,51.8482,51.8482,51.715,51.715,14630.0
2020-07-02 11:40:00,54.31,54.52,54.31,54.48,14796.0,51.6864,51.8863,51.6864,51.8482,14796.0
2020-07-02 11:45:00,54.47,54.61,54.47,54.53,9193.0,51.8387,51.9719,51.8387,51.8958,9193.0
2020-07-02 11:50:00,54.54,54.64,54.49,54.64,8077.0,51.9053,52.0005,51.8577,52.0005,8077.0
2020-07-02 11:55:00,54.65,54.72,54.54,54.57,9680.0,52.01,52.0766,51.9053,51.9339,9680.0
2020-07-02 12:00:00,54.56,54.56,54.42,54.48,8112.0,51.9243,51.9243,51.7911,51.8482,8112.0
2020-07-02 12:05:00,54.48,54.54,54.46,54.52,7736.0,51.8482,51.9053,51.8292,51.8863,7736.0
2020-07-02 12:10:00,54.52,54.59,54.52,54.55,4891.0,51.8863,51.9529,51.8863,51.9148,4891.0
2020-07-02 12:15:00,54.54,54.63,54.47,54.63,16522.0,51.9053,51.991,51.8387,51.991,16522.0
2020-07-02 12:20:00,54.64,54.67,54.58,54.59,12668.0,52.0005,52.029,51.9434,51.9529,12668.0
2020-07-02 12:25:00,54.6,54.65,54.55,54.6,11946.0,51.9624,52.01,51.9148,51.9624,11946.0
2020-07-02 12:30:00,54.61,54.74,54.59,54.74,8527.0,51.9719,52.0957,51.9529,52.0957,8527.0
2020-07-02 12:35:00,54.72,54.73,54.6,54.7,6862.0,52.0766,52.0861,51.9624,52.0576,6862.0
2020-07-02 12:40:00,54.7,54.7,54.58,54.6,8256.0,52.0576,52.0576,51.9434,51.9624,8256.0
2020-07-02 12:45:00,54.63,54.66,54.62,54.64,5080.0,51.991,52.0195,51.9815,52.0005,5080.0
2020-07-02 12:50:00,54.63,54.79,54.63,54.74,13546.0,51.991,52.1432,51.991,52.0957,13546.0
2020-07-02 12:55:00,54.77,54.82,54.63,54.7,17562.0,52.1242,52.1718,51.991,52.0576,17562.0
2020-07-02 13:00:00,54.68,54.73,54.65,54.7,10312.0,52.0386,52.0861,52.01,52.0576,10312.0
2020-07-02 13:05:00,54.71,54.81,54.7,54.78,9136.0,52.0671,52.1623,52.0576,52.1337,9136.0
2020-07-02 13:10:00,54.75,54.82,54.74,54.77,10502.0,52.1052,52.1718,52.0957,52.1242,10502.0
2020-07-02 13:15:00,54.78,54.83,54.75,54.76,7313.0,52.1337,52.1813,52.1052,52.1147,7313.0
2020-07-02 13:20:00,54.77,54.83,54.72,54.82,9201.0,52.1242,52.1813,52.0766,52.1718,9201.0
2020-07-02 13:25:00,54.8,54.8,54.69,54.73,7674.0,52.1528,52.1528,52.0481,52.0861,7674.0
2020-07-02 13:30:00,54.72,54.8,54.72,54.8,17103.0,52.0766,52.1528,52.0766,52.1528,17103.0
2020-07-02 13:35:00,54.8,54.81,54.68,54.78,13157.0,52.1528,52.1623,52.0386,52.1337,13157.0
2020-07-02 13:40:00,54.79,54.83,54.7,54.81,11543.0,52.1432,52.1813,52.0576,52.1623,11543.0
2020-07-02 13:45:00,54.81,54.84,54.78,54.79,8170.0,52.1623,52.1908,52.1337,52.1432,8170.0
2020-07-02 13:50:00,54.79,54.82,54.74,54.8,9445.0,52.1432,52.1718,52.0957,52.1528,9445.0
2020-07-02 13:55:00,54.81,54.81,54.68,54.68,17283.0,52.1623,52.1623,52.0386,52.0386,17283.0
2020-07-02 14:00:00,54.68,54.75,54.63,54.65,8987.0,52.0386,52.1052,51.991,52.01,8987.0
2020-07-02 14:05:00,54.62,54.66,54.6,54.6,11292.0,51.9815,52.0195,51.9624,51.9624,11292.0
2020-07-02 14:10:00,54.61,54.7,54.6,54.7,10430.0,51.9719,52.0576,51.9624,52.0576,10430.0
2020-07-02 14:15:00,54.69,54.7,54.62,54.67,9585.0,52.0481,52.0576,51.9815,52.029,9585.0
2020-07-02 14:20:00,54.68,54.69,54.59,54.68,9256.0,52.0386,52.0481,51.9529,52.0386,9256.0
2020-07-02 14:25:00,54.7,54.7,54.65,54.66,7633.0,52.0576,52.0576,52.01,52.0195,7633.0
2020-07-02 14:30:00,54.67,54.7,54.64,54.65,5726.0,52.029,52.0576,52.0005,52.01,5726.0
2020-07-02 14:35:00,54.65,54.77,54.63,54.76,12751.0,52.01,52.1242,51.991,52.1147,12751.0
2020-07-02 14:40:00,54.76,54.87,54.76,54.83,18036.0,52.1147,52.2194,52.1147,52.1813,18036.0
2020-07-02 14:45:00,54.82,54.84,54.77,54.78,8386.0,52.1718,52.1908,52.1242,52.1337,8386.0
2020-07-02 14:50:00,54.78,54.78,54.64,54.64,10680.0,52.1337,52.1337,52.0005,52.0005,10680.0
2020-07-02 14:55:00,54.64,54.69,54.64,54.66,7554.0,52.0005,52.0481,52.0005,52.0195,7554.0
2020-07-02 15:00:00,54.66,54.67,54.55,54.57,14105.0,52.0195,52.029,51.9148,51.9339,14105.0
2020-07-02 15:05:00,54.57,54.64,54.57,54.58,8802.0,51.9339,52.0005,51.9339,51.9434,8802.0
2020-07-02 15:10:00,54.58,54.58,54.47,54.5,14913.0,51.9434,51.9434,51.8387,51.8672,14913.0
2020-07-02 15:15:00,54.51,54.53,54.47,54.48,10279.0,51.8768,51.8958,51.8387,51.8482,10279.0
2020-07-02 15:20:00,54.47,54.47,54.39,54.45,20012.0,51.8387,51.8387,51.7626,51.8197,20012.0
2020-07-02 15:25:00,54.45,54.53,54.42,54.46,25269.0,51.8197,51.8958,51.7911,51.8292,25269.0
2020-07-02 15:30:00,54.45,54.53,54.4,54.47,26662.0,51.8197,51.8958,51.7721,51.8387,26662.0
2020-07-02 15:35:00,54.47,54.48,54.3,54.31,24941.0,51.8387,51.8482,51.6769,51.6864,24941.0
2020-07-02 15:40:00,54.3,54.3,54.08,54.1,19201.0,51.6769,51.6769,51.4675,51.4866,19201.0
2020-07-02 15:45:00,54.1,54.1,53.98,54.03,27766.0,51.4866,51.4866,51.3724,51.42,27766.0
2020-07-02 15:50:00,54.01,54.03,53.87,53.89,56330.0,51.4009,51.42,51.2677,51.2867,56330.0
2020-07-02 15:55:00,53.89,54.08,53.84,54.07,129990.0,51.2867,51.4675,51.2391,51.458,129990.0
2020-07-06 09:30:00,55.02,55.68,55.02,55.21,60979.0,52.3621,52.9902,52.3621,52.5429,60979.0
2020-07-06 09:35:00,55.16,55.18,54.96,55.16,25775.0,52.4954,52.5144,52.305,52.4954,25775.0
2020-07-06 09:40:00,55.19,55.32,55.11,55.28,16070.0,52.5239,52.6476,52.4478,52.6096,16070.0
2020-07-06 09:45:00,55.29,55.6,55.29,55.51,21070.0,52.6191,52.9141,52.6191,52.8285,21070.0
2020-07-06 09:50:00,55.51,55.56,55.37,55.37,13327.0,52.8285,52.876,52.6952,52.6952,13327.0
2020-07-06 09:55:00,55.47,55.5,55.33,55.35,3905.0,52.7904,52.8189,52.6572,52.6762,3905.0
2020-07-06 10:00:00,55.35,55.47,55.2,55.25,13748.0,52.6762,52.7904,52.5334,52.581,13748.0
2020-07-06 10:05:00,55.28,55.34,55.19,55.27,11577.0,52.6096,52.6667,52.5239,52.6001,11577.0
2020-07-06 10:10:00,55.25,55.27,55.0,55.13,24260.0,52.581,52.6001,52.3431,52.4668,24260.0
2020-07-06 10:15:00,55.13,55.29,55.1,55.21,22389.0,52.4668,52.6191,52.4383,52.5429,22389.0
2020-07-06 10:20:00,55.21,55.24,55.1,55.15,18116.0,52.5429,52.5715,52.4383,52.4858,18116.0
2020-07-06 10:25:00,55.15,55.2,54.89,55.2,29197.0,52.4858,52.5334,52.2384,52.5334,29197.0
2020-07-06 10:30:00,55.19,55.54,55.18,55.54,28612.0,52.5239,52.857,52.5144,52.857,28612.0
2020-07-06 10:35:00,55.55,55.72,55.55,55.63,22539.0,52.8665,53.0283,52.8665,52.9427,22539.0
2020-07-06 10:40:00,55.66,55.79,55.53,55.76,17047.0,52.9712,53.0949,52.8475,53.0664,17047.0
2020-07-06 10:45:00,55.77,55.94,55.77,55.92,51694.0,53.0759,53.2377,53.0759,53.2187,51694.0
2020-07-06 10:50:00,55.92,56.09,55.92,56.06,39536.0,53.2187,53.3804,53.2187,53.3519,39536.0
2020-07-06 10:55:00,56.06,56.08,55.96,56.02,47607.0,53.3519,53.3709,53.2567,53.3138,47607.0
2020-07-06 11:00:00,56.03,56.07,55.97,56.03,15365.0,53.3233,53.3614,53.2662,53.3233,15365.0
2020-07-06 11:05:00,56.02,56.05,55.95,56.04,9038.0,53.3138,53.3424,53.2472,53.3329,9038.0
2020-07-06 11:10:00,56.01,56.13,55.96,56.04,23120.0,53.3043,53.4185,53.2567,53.3329,23120.0
2020-07-06 11:15:00,56.01,56.01,55.85,55.95,10643.0,53.3043,53.3043,53.152,53.2472,10643.0
2020-07-06 11:20:00,55.96,56.03,55.89,55.89,13364.0,53.2567,53.3233,53.1901,53.1901,13364.0
2020-07-06 11:25:00,55.87,55.92,55.8,55.81,7302.0,53.1711,53.2187,53.1044,53.114,7302.0
2020-07-06 11:30:00,55.82,55.82,55.68,55.7,10688.0,53.1235,53.1235,52.9902,53.0093,10688.0
2020-07-06 11:35:00,55.68,55.75,55.64,55.65,9955.0,52.9902,53.0569,52.9522,52.9617,9955.0
2020-07-06 11:40:00,55.65,55.65,55.54,55.56,6513.0,52.9617,52.9617,52.857,52.876,6513.0
2020-07-06 11:45:00,55.57,55.61,55.55,55.58,6074.0,52.8856,52.9236,52.8665,52.8951,6074.0
2020-07-06 11:50:00,55.59,55.6,55.38,55.39,15317.0,52.9046,52.9141,52.7047,52.7143,15317.0
2020-07-06 11:55:00,55.38,55.4,55.29,55.33,5893.0,52.7047,52.7238,52.6191,52.6572,5893.0
2020-07-06 12:00:00,55.32,55.4,55.29,55.39,4093.0,52.6476,52.7238,52.6191,52.7143,4093.0
2020-07-06 12:05:00,55.4,55.4,55.32,55.37,4802.0,52.7238,52.7238,52.6476,52.6952,4802.0
2020-07-06 12:10:00,55.35,55.56,55.34,55.5,7389.0,52.6762,52.876,52.6667,52.8189,7389.0
2020-07-06 12:15:00,55.55,55.57,55.48,55.53,2370.0,52.8665,52.8856,52.7999,52.8475,2370.0
2020-07-06 12:20:00,55.54,55.57,55.48,55.57,7080.0,52.857,52.8856,52.7999,52.8856,7080.0
2020-07-06 12:25:00,55.57,55.65,55.57,55.61,6260.0,52.8856,52.9617,52.8856,52.9236,6260.0
2020-07-06 12:30:00,55.62,55.69,55.58,55.65,6713.0,52.9331,52.9998,52.8951,52.9617,6713.0
2020-07-06 12:35:00,55.69,55.69,55.61,55.66,5050.0,52.9998,52.9998,52.9236,52.9712,5050.0
2020-07-06 12:40:00,55.67,55.67,55.51,55.54,5486.0,52.9807,52.9807,52.8285,52.857,5486.0
2020-07-06 12:45:00,55.56,55.67,55.56,55.65,3391.0,52.876,52.9807,52.876,52.9617,3391.0
2020-07-06 12:50:00,55.63,55.63,55.54,55.58,5426.0,52.9427,52.9427,52.857,52.8951,5426.0
2020-07-06 12:55:00,55.59,55.6,55.57,55.59,3700.0,52.9046,52.9141,52.8856,52.9046,3700.0
2020-07-06 13:00:00,55.6,55.63,55.6,55.61,3798.0,52.9141,52.9427,52.9141,52.9236,3798.0
2020-07-06 13:05:00,55.6,55.63,55.57,55.63,4356.0,52.9141,52.9427,52.8856,52.9427,4356.0
2020-07-06 13:10:00,55.62,55.64,55.58,55.58,2042.0,52.9331,52.9522,52.8951,52.8951,2042.0
2020-07-06 13:15:00,55.57,55.62,55.53,55.54,12794.0,52.8856,52.9331,52.8475,52.857,12794.0
2020-07-06 13:20:00,55.56,55.56,55.5,55.5,3680.0,52.876,52.876,52.8189,52.8189,3680.0
2020-07-06 13:25:00,55.53,55.64,55.53,55.62,5381.0,52.8475,52.9522,52.8475,52.9331,5381.0
2020-07-06 13:30:00,55.63,55.74,55.62,55.68,7843.0,52.9427,53.0473,52.9331,52.9902,7843.0
2020-07-06 13:35:00,55.68,55.68,55.58,55.6,5830.0,52.9902,52.9902,52.8951,52.9141,5830.0
2020-07-06 13:40:00,55.61,55.8,55.61,55.8,15793.0,52.9236,53.1044,52.9236,53.1044,15793.0
2020-07-06 13:45:00,55.81,55.84,55.75,55.84,14228.0,53.114,53.1425,53.0569,53.1425,14228.0
2020-07-06 13:50:00,55.83,55.95,55.79,55.94,36218.0,53.133,53.2472,53.0949,53.2377,36218.0
2020-07-06 13:55:00,55.92,55.98,55.88,55.97,18730.0,53.2187,53.2758,53.1806,53.2662,18730.0
2020-07-06 14:00:00,55.94,55.95,55.69,55.71,25974.0,53.2377,53.2472,52.9998,53.0188,25974.0
2020-07-06 14:05:00,55.7,55.73,55.63,55.71,7190.0,53.0093,53.0378,52.9427,53.0188,7190.0
2020-07-06 14:10:00,55.73,55.75,55.61,55.61,3066.0,53.0378,53.0569,52.9236,52.9236,3066.0
2020-07-06 14:15:00,55.62,55.66,55.52,55.54,8036.0,52.9331,52.9712,52.838,52.857,8036.0
2020-07-06 14:20:00,55.52,55.61,55.52,55.59,11172.0,52.838,52.9236,52.838,52.9046,11172.0
2020-07-06 14:25:00,55.59,55.68,55.58,55.59,12993.0,52.9046,52.9902,52.8951,52.9046,12993.0
2020-07-06 14:30:00,55.58,55.68,55.51,55.67,19253.0,52.8951,52.9902,52.8285,52.9807,19253.0
2020-07-06 14:35:00,55.69,55.73,55.67,55.67,5545.0,52.9998,53.0378,52.9807,52.9807,5545.0
2020-07-06 14:40:00,55.67,55.68,55.5,55.54,8063.0,52.9807,52.9902,52.8189,52.857,8063.0
2020-07-06 14:45:00,55.54,55.58,55.53,55.55,8620.0,52.857,52.8951,52.8475,52.8665,8620.0
2020-07-06 14:50:00,55.57,55.62,55.47,55.62,15345.0,52.8856,52.9331,52.7904,52.9331,15345.0
2020-07-06 14:55:00,55.61,55.63,55.57,55.58,7856.0,52.9236,52.9427,52.8856,52.8951,7856.0
2020-07-06 15:00:00,55.59,55.72,55.59,55.67,6211.0,52.9046,53.0283,52.9046,52.9807,6211.0
2020-07-06 15:05:00,55.69,55.75,55.69,55.7,6102.0,52.9998,53.0569,52.9998,53.0093,6102.0
2020-07-06 15:10:00,55.71,55.76,55.58,55.6,18001.0,53.0188,53.0664,52.8951,52.9141,18001.0
2020-07-06 15:15:00,55.59,55.59,55.49,55.57,11374.0,52.9046,52.9046,52.8094,52.8856,11374.0
2020-07-06 15:20:00,55.59,55.68,55.57,55.62,12001.0,52.9046,52.9902,52.8856,52.9331,12001.0
2020-07-06 15:25:00,55.6,55.66,55.59,55.64,14754.0,52.9141,52.9712,52.9046,52.9522,14754.0
2020-07-06 15:30:00,55.64,55.64,55.46,55.59,25654.0,52.9522,52.9522,52.7809,52.9046,25654.0
2020-07-06 15:35:00,55.59,55.68,55.58,55.68,19349.0,52.9046,52.9902,52.8951,52.9902,19349.0
2020-07-06 15:40:00,55.68,55.73,55.61,55.71,21526.0,52.9902,53.0378,52.9236,53.0188,21526.0
2020-07-06 15:45:00,55.7,55.83,55.7,55.83,27549.0,53.0093,53.133,53.0093,53.133,27549.0
2020-07-06 15:50:00,55.88,55.92,55.79,55.88,40834.0,53.1806,53.2187,53.0949,53.1806,40834.0
2020-07-06 15:55:00,55.87,55.94,55.78,55.92,72962.0,53.1711,53.2377,53.0854,53.2187,72962.0
2020-07-07 09:30:00,55.42,56.07,55.42,56.07,73431.0,52.7428,53.3614,52.7428,53.3614,73431.0
2020-07-07 09:35:00,56.09,56.56,56.08,56.45,36454.0,53.3804,53.8277,53.3709,53.723,36454.0
2020-07-07 09:40:00,56.47,56.77,56.41,56.5,38148.0,53.7421,54.0276,53.685,53.7706,38148.0
2020-07-07 09:45:00,56.51,56.86,56.47,56.75,49428.0,53.7801,54.1132,53.7421,54.0086,49428.0
2020-07-07 09:50:00,56.75,56.76,56.42,56.66,49995.0,54.0086,54.0181,53.6945,53.9229,49995.0
2020-07-07 09:55:00,56.66,56.89,56.66,56.77,23069.0,53.9229,54.1418,53.9229,54.0276,23069.0
2020-07-07 10:00:00,56.76,56.96,56.67,56.76,71672.0,54.0181,54.2084,53.9324,54.0181,71672.0
2020-07-07 10:05:00,56.75,56.81,56.43,56.65,51169.0,54.0086,54.0657,53.704,53.9134,51169.0
2020-07-07 10:10:00,56.66,56.75,56.43,56.48,28901.0,53.9229,54.0086,53.704,53.7516,28901.0
2020-07-07 10:15:00,56.49,56.5,56.24,56.27,44805.0,53.7611,53.7706,53.5232,53.5517,44805.0
2020-07-07 10:20:00,56.26,56.48,56.22,56.48,41313.0,53.5422,53.7516,53.5042,53.7516,41313.0
2020-07-07 10:25:00,56.49,56.65,56.48,56.61,35897.0,53.7611,53.9134,53.7516,53.8753,35897.0
2020-07-07 10:30:00,56.62,56.8,56.48,56.53,32006.0,53.8848,54.0561,53.7516,53.7992,32006.0
2020-07-07 10:35:00,56.53,56.64,56.47,56.55,14291.0,53.7992,53.9039,53.7421,53.8182,14291.0
2020-07-07 10:40:00,56.54,56.72,56.52,56.6,23606.0,53.8087,53.98,53.7897,53.8658,23606.0
2020-07-07 10:45:00,56.61,56.7,56.51,56.66,15830.0,53.8753,53.961,53.7801,53.9229,15830.0
2020-07-07 10:50:00,56.7,56.97,56.64,56.95,21540.0,53.961,54.2179,53.9039,54.1989,21540.0
2020-07-07 10:55:00,56.93,56.96,56.74,56.96,33890.0,54.1799,54.2084,53.999,54.2084,33890.0
2020-07-07 11:00:00,56.95,56.96,56.73,56.75,26108.0,54.1989,54.2084,53.9895,54.0086,26108.0
2020-07-07 11:05:00,56.75,56.8,56.67,56.73,8764.0,54.0086,54.0561,53.9324,53.9895,8764.0
2020-07-07 11:10:00,56.75,56.82,56.69,56.72,12510.0,54.0086,54.0752,53.9515,53.98,12510.0
2020-07-07 11:15:00,56.72,56.92,56.72,56.8,15521.0,53.98,54.1703,53.98,54.0561,15521.0
2020-07-07 11:20:00,56.83,56.83,56.65,56.72,23086.0,54.0847,54.0847,53.9134,53.98,23086.0
2020-07-07 11:25:00,56.75,56.77,56.66,56.73,22694.0,54.0086,54.0276,53.9229,53.9895,22694.0
2020-07-07 11:30:00,56.76,56.9,56.73,56.85,22163.0,54.0181,54.1513,53.9895,54.1037,22163.0
2020-07-07 11:35:00,56.8,56.88,56.71,56.82,26491.0,54.0561,54.1323,53.9705,54.0752,26491.0
2020-07-07 11:40:00,56.83,56.89,56.8,56.84,27840.0,54.0847,54.1418,54.0561,54.0942,27840.0
2020-07-07 11:45:00,56.83,57.04,56.81,56.98,23329.0,54.0847,54.2845,54.0657,54.2274,23329.0
2020-07-07 11:50:00,56.97,57.01,56.89,56.96,8005.0,54.2179,54.256,54.1418,54.2084,8005.0
2020-07-07 11:55:00,56.98,57.0,56.9,56.96,10773.0,54.2274,54.2465,54.1513,54.2084,10773.0
2020-07-07 12:00:00,56.99,57.09,56.97,56.99,8216.0,54.237,54.3321,54.2179,54.237,8216.0
2020-07-07 12:05:00,57.01,57.14,57.0,57.05,11546.0,54.256,54.3797,54.2465,54.2941,11546.0
2020-07-07 12:10:00,57.07,57.1,56.9,56.98,17576.0,54.3131,54.3416,54.1513,54.2274,17576.0
2020-07-07 12:15:00,57.0,57.05,56.97,57.04,6586.0,54.2465,54.2941,54.2179,54.2845,6586.0
2020-07-07 12:20:00,57.04,57.05,56.96,57.02,11247.0,54.2845,54.2941,54.2084,54.2655,11247.0
2020-07-07 12:25:00,57.02,57.07,56.94,56.97,7817.0,54.2655,54.3131,54.1894,54.2179,7817.0
2020-07-07 12:30:00,56.93,57.03,56.93,56.96,4404.0,54.1799,54.275,54.1799,54.2084,4404.0
2020-07-07 12:35:00,56.96,57.01,56.94,56.94,9902.0,54.2084,54.256,54.1894,54.1894,9902.0
2020-07-07 12:40:00,56.96,57.03,56.92,56.93,10274.0,54.2084,54.275,54.1703,54.1799,10274.0
2020-07-07 12:45:00,56.92,56.93,56.87,56.88,4940.0,54.1703,54.1799,54.1228,54.1323,4940.0
2020-07-07 12:50:00,56.87,56.87,56.7,56.7,29504.0,54.1228,54.1228,53.961,53.961,29504.0
2020-07-07 12:55:00,56.7,56.75,56.67,56.71,6276.0,53.961,54.0086,53.9324,53.9705,6276.0
2020-07-07 13:00:00,56.7,56.84,56.68,56.8,11266.0,53.961,54.0942,53.9419,54.0561,11266.0
2020-07-07 13:05:00,56.8,56.83,56.69,56.72,10358.0,54.0561,54.0847,53.9515,53.98,10358.0
2020-07-07 13:10:00,56.74,56.77,56.69,56.73,8948.0,53.999,54.0276,53.9515,53.9895,8948.0
2020-07-07 13:15:00,56.71,56.77,56.67,56.74,9458.0,53.9705,54.0276,53.9324,53.999,9458.0
2020-07-07 13:20:00,56.74,56.78,56.71,56.78,11541.0,53.999,54.0371,53.9705,54.0371,11541.0
2020-07-07 13:25:00,56.77,56.77,56.66,56.74,16528.0,54.0276,54.0276,53.9229,53.999,16528.0
2020-07-07 13:30:00,56.73,56.81,56.73,56.79,6204.0,53.9895,54.0657,53.9895,54.0466,6204.0
2020-07-07 13:35:00,56.8,56.85,56.76,56.78,12523.0,54.0561,54.1037,54.0181,54.0371,12523.0
2020-07-07 13:40:00,56.78,56.89,56.73,56.89,17521.0,54.0371,54.1418,53.9895,54.1418,17521.0
2020-07-07 13:45:00,56.88,56.89,56.84,56.85,8263.0,54.1323,54.1418,54.0942,54.1037,8263.0
2020-07-07 13:50:00,56.85,56.91,56.81,56.83,11573.0,54.1037,54.1608,54.0657,54.0847,11573.0
2020-07-07 13:55:00,56.84,56.94,56.83,56.93,9474.0,54.0942,54.1894,54.0847,54.1799,9474.0
2020-07-07 14:00:00,56.95,56.95,56.83,56.83,17420.0,54.1989,54.1989,54.0847,54.0847,17420.0
2020-07-07 14:05:00,56.84,56.91,56.83,56.87,7620.0,54.0942,54.1608,54.0847,54.1228,7620.0
2020-07-07 14:10:00,56.86,56.87,56.82,56.84,8363.0,54.1132,54.1228,54.0752,54.0942,8363.0
2020-07-07 14:15:00,56.85,56.85,56.77,56.8,24611.0,54.1037,54.1037,54.0276,54.0561,24611.0
2020-07-07 14:20:00,56.8,56.89,56.8,56.81,8208.0,54.0561,54.1418,54.0561,54.0657,8208.0
2020-07-07 14:25:00,56.82,56.82,56.67,56.73,19102.0,54.0752,54.0752,53.9324,53.9895,19102.0
2020-07-07 14:30:00,56.72,56.77,56.64,56.77,45650.0,53.98,54.0276,53.9039,54.0276,45650.0
2020-07-07 14:35:00,56.77,56.79,56.64,56.7,20046.0,54.0276,54.0466,53.9039,53.961,20046.0
2020-07-07 14:40:00,56.69,56.79,56.68,56.77,26798.0,53.9515,54.0466,53.9419,54.0276,26798.0
2020-07-07 14:45:00,56.75,56.75,56.62,56.67,9897.0,54.0086,54.0086,53.8848,53.9324,9897.0
2020-07-07 14:50:00,56.68,56.76,56.64,56.69,37504.0,53.9419,54.0181,53.9039,53.9515,37504.0
2020-07-07 14:55:00,56.69,56.76,56.67,56.76,17838.0,53.9515,54.0181,53.9324,54.0181,17838.0
2020-07-07 15:00:00,56.76,56.79,56.64,56.65,25451.0,54.0181,54.0466,53.9039,53.9134,25451.0
2020-07-07 15:05:00,56.65,56.78,56.65,56.69,27077.0,53.9134,54.0371,53.9134,53.9515,27077.0
2020-07-07 15:10:00,56.69,56.75,56.62,56.63,22972.0,53.9515,54.0086,53.8848,53.8944,22972.0
2020-07-07 15:15:00,56.63,56.66,56.42,56.43,28449.0,53.8944,53.9229,53.6945,53.704,28449.0
2020-07-07 15:20:00,56.43,56.6,56.43,56.59,58041.0,53.704,53.8658,53.704,53.8563,58041.0
2020-07-07 15:25:00,56.59,56.77,56.57,56.77,100058.0,53.8563,54.0276,53.8373,54.0276,100058.0
2020-07-07 15:30:00,56.76,56.77,56.69,56.77,76531.0,54.0181,54.0276,53.9515,54.0276,76531.0
2020-07-07 15:35:00,56.77,56.82,56.7,56.78,53031.0,54.0276,54.0752,53.961,54.0371,53031.0
2020-07-07 15:40:00,56.78,56.79,56.69,56.74,76547.0,54.0371,54.0466,53.9515,53.999,76547.0
2020-07-07 15:45:00,56.73,56.79,56.67,56.79,234094.0,53.9895,54.0466,53.9324,54.0466,234094.0
2020-07-07 15:50:00,56.75,56.82,56.49,56.52,374970.0,54.0086,54.0752,53.7611,53.7897,374970.0
2020-07-07 15:55:00,56.51,56.7,56.5,56.56,232469.0,53.7801,53.961,53.7706,53.8277,232469.0
2020-07-08 09:30:00,57.18,58.48,57.0,58.28,236570.0,54.4178,55.655,54.2465,55.4646,236570.0
2020-07-08 09:35:00,58.33,58.41,58.05,58.37,81788.0,55.5122,55.5884,55.2458,55.5503,81788.0
2020-07-08 09:40:00,58.38,58.81,58.19,58.56,86118.0,55.5598,55.969,55.379,55.7311,86118.0
2020-07-08 09:45:00,58.54,58.75,58.48,58.68,53633.0,55.7121,55.9119,55.655,55.8453,53633.0
2020-07-08 09:50:00,58.71,58.79,58.58,58.72,52673.0,55.8739,55.95,55.7502,55.8834,52673.0
2020-07-08 09:55:00,58.68,59.12,58.68,58.95,60493.0,55.8453,56.2641,55.8453,56.1023,60493.0
2020-07-08 10:00:00,58.95,59.14,58.89,59.1,41342.0,56.1023,56.2831,56.0452,56.245,41342.0
2020-07-08 10:05:00,59.11,59.27,59.05,59.17,42005.0,56.2546,56.4068,56.1974,56.3117,42005.0
2020-07-08 10:10:00,59.16,59.36,59.13,59.18,39259.0,56.3021,56.4925,56.2736,56.3212,39259.0
2020-07-08 10:15:00,59.12,59.14,58.53,58.54,52923.0,56.2641,56.2831,55.7026,55.7121,52923.0
2020-07-08 10:20:00,58.54,58.65,58.38,58.52,40117.0,55.7121,55.8168,55.5598,55.6931,40117.0
2020-07-08 10:25:00,58.52,58.79,58.49,58.65,29140.0,55.6931,55.95,55.6645,55.8168,29140.0
2020-07-08 10:30:00,58.65,59.06,58.64,58.68,36069.0,55.8168,56.207,55.8073,55.8453,36069.0
2020-07-08 10:35:00,58.67,58.76,58.6,58.72,38523.0,55.8358,55.9215,55.7692,55.8834,38523.0
2020-07-08 10:40:00,58.76,58.83,58.65,58.69,23244.0,55.9215,55.9881,55.8168,55.8548,23244.0
2020-07-08 10:45:00,58.65,58.78,58.53,58.75,59130.0,55.8168,55.9405,55.7026,55.9119,59130.0
2020-07-08 10:50:00,58.74,58.92,58.74,58.77,59519.0,55.9024,56.0737,55.9024,55.931,59519.0
2020-07-08 10:55:00,58.79,58.86,58.61,58.73,39271.0,55.95,56.0166,55.7787,55.8929,39271.0
2020-07-08 11:00:00,58.74,58.76,58.38,58.44,15519.0,55.9024,55.9215,55.5598,55.6169,15519.0
2020-07-08 11:05:00,58.44,58.52,58.28,58.37,13620.0,55.6169,55.6931,55.4646,55.5503,13620.0
2020-07-08 11:10:00,58.36,58.61,58.36,58.57,16366.0,55.5408,55.7787,55.5408,55.7406,16366.0
2020-07-08 11:15:00,58.59,58.6,58.37,58.4,19845.0,55.7597,55.7692,55.5503,55.5788,19845.0
2020-07-08 11:20:00,58.43,58.44,58.3,58.44,22541.0,55.6074,55.6169,55.4837,55.6169,22541.0
2020-07-08 11:25:00,58.43,58.52,58.32,58.52,22761.0,55.6074,55.6931,55.5027,55.6931,22761.0
2020-07-08 11:30:00,58.52,58.71,58.51,58.66,20209.0,55.6931,55.8739,55.6835,55.8263,20209.0
2020-07-08 11:35:00,58.65,58.66,58.45,58.59,10706.0,55.8168,55.8263,55.6264,55.7597,10706.0
2020-07-08 11:40:00,58.59,58.66,58.55,58.65,8540.0,55.7597,55.8263,55.7216,55.8168,8540.0
2020-07-08 11:45:00,58.65,58.76,58.56,58.65,14725.0,55.8168,55.9215,55.7311,55.8168,14725.0
2020-07-08 11:50:00,58.65,58.69,58.53,58.67,17603.0,55.8168,55.8548,55.7026,55.8358,17603.0
2020-07-08 11:55:00,58.66,58.88,58.63,58.86,54403.0,55.8263,56.0357,55.7977,56.0166,54403.0
2020-07-08 12:00:00,58.86,58.97,58.81,58.94,37447.0,56.0166,56.1213,55.969,56.0928,37447.0
2020-07-08 12:05:00,58.93,59.06,58.92,59.0,53153.0,56.0832,56.207,56.0737,56.1499,53153.0
2020-07-08 12:10:00,59.0,59.12,58.76,58.78,75800.0,56.1499,56.2641,55.9215,55.9405,75800.0
2020-07-08 12:15:00,58.79,58.93,58.77,58.89,26361.0,55.95,56.0832,55.931,56.0452,26361.0
2020-07-08 12:20:00,58.9,58.91,58.79,58.84,14331.0,56.0547,56.0642,55.95,55.9976,14331.0
2020-07-08 12:25:00,58.83,58.87,58.78,58.85,19071.0,55.9881,56.0261,55.9405,56.0071,19071.0
2020-07-08 12:30:00,58.85,58.89,58.64,58.67,11929.0,56.0071,56.0452,55.8073,55.8358,11929.0
2020-07-08 12:35:00,58.64,58.75,58.58,58.73,20609.0,55.8073,55.9119,55.7502,55.8929,20609.0
2020-07-08 12:40:00,58.72,58.73,58.61,58.62,11762.0,55.8834,55.8929,55.7787,55.7882,11762.0
2020-07-08 12:45:00,58.64,58.84,58.63,58.8,14832.0,55.8073,55.9976,55.7977,55.9595,14832.0
2020-07-08 12:50:00,58.81,58.86,58.67,58.71,30537.0,55.969,56.0166,55.8358,55.8739,30537.0
2020-07-08 12:55:00,58.72,58.87,58.72,58.84,24153.0,55.8834,56.0261,55.8834,55.9976,24153.0
2020-07-08 13:00:00,58.86,58.89,58.83,58.89,9658.0,56.0166,56.0452,55.9881,56.0452,9658.0
2020-07-08 13:05:00,58.91,58.91,58.85,58.91,9677.0,56.0642,56.0642,56.0071,56.0642,9677.0
2020-07-08 13:10:00,58.9,58.9,58.82,58.9,9960.0,56.0547,56.0547,55.9786,56.0547,9960.0
2020-07-08 13:15:00,58.9,58.9,58.64,58.68,17621.0,56.0547,56.0547,55.8073,55.8453,17621.0
2020-07-08 13:20:00,58.69,58.69,58.47,58.5,16914.0,55.8548,55.8548,55.6455,55.674,16914.0
2020-07-08 13:25:00,58.48,58.57,58.41,58.55,10812.0,55.655,55.7406,55.5884,55.7216,10812.0
2020-07-08 13:30:00,58.55,58.61,58.51,58.6,25466.0,55.7216,55.7787,55.6835,55.7692,25466.0
2020-07-08 13:35:00,58.58,58.63,58.57,58.63,13500.0,55.7502,55.7977,55.7406,55.7977,13500.0
2020-07-08 13:40:00,58.65,58.66,58.52,58.56,18900.0,55.8168,55.8263,55.6931,55.7311,18900.0
2020-07-08 13:45:00,58.58,58.62,58.52,58.55,16603.0,55.7502,55.7882,55.6931,55.7216,16603.0
2020-07-08 13:50:00,58.57,58.61,58.52,58.54,15217.0,55.7406,55.7787,55.6931,55.7121,15217.0
2020-07-08 13:55:00,58.55,58.58,58.52,58.56,15764.0,55.7216,55.7502,55.6931,55.7311,15764.0
2020-07-08 14:00:00,58.54,58.68,58.52,58.54,18437.0,55.7121,55.8453,55.6931,55.7121,18437.0
2020-07-08 14:05:00,58.53,58.61,58.51,58.59,12225.0,55.7026,55.7787,55.6835,55.7597,12225.0
2020-07-08 14:10:00,58.58,58.65,58.58,58.63,19379.0,55.7502,55.8168,55.7502,55.7977,19379.0
2020-07-08 14:15:00,58.62,58.7,58.59,58.7,21533.0,55.7882,55.8644,55.7597,55.8644,21533.0
2020-07-08 14:20:00,58.69,58.74,58.62,58.63,18164.0,55.8548,55.9024,55.7882,55.7977,18164.0
2020-07-08 14:25:00,58.6,58.66,58.58,58.64,23923.0,55.7692,55.8263,55.7502,55.8073,23923.0
2020-07-08 14:30:00,58.64,58.67,58.57,58.59,38229.0,55.8073,55.8358,55.7406,55.7597,38229.0
2020-07-08 14:35:00,58.59,58.61,58.46,58.6,34489.0,55.7597,55.7787,55.636,55.7692,34489.0
2020-07-08 14:40:00,58.6,58.61,58.5,58.5,19300.0,55.7692,55.7787,55.674,55.674,19300.0
2020-07-08 14:45:00,58.49,58.54,58.47,58.54,55289.0,55.6645,55.7121,55.6455,55.7121,55289.0
2020-07-08 14:50:00,58.56,58.67,58.56,58.61,25320.0,55.7311,55.8358,55.7311,55.7787,25320.0
2020-07-08 14:55:00,58.62,58.7,58.57,58.66,26126.0,55.7882,55.8644,55.7406,55.8263,26126.0
2020-07-08 15:00:00,58.67,58.74,58.57,58.58,25595.0,55.8358,55.9024,55.7406,55.7502,25595.0
2020-07-08 15:05:00,58.59,58.7,58.57,58.64,26178.0,55.7597,55.8644,55.7406,55.8073,26178.0
2020-07-08 15:10:00,58.64,58.71,58.64,58.68,20874.0,55.8073,55.8739,55.8073,55.8453,20874.0
2020-07-08 15:15:00,58.67,58.79,58.64,58.78,23516.0,55.8358,55.95,55.8073,55.9405,23516.0
2020-07-08 15:20:00,58.79,58.85,58.68,58.76,31512.0,55.95,56.0071,55.8453,55.9215,31512.0
2020-07-08 15:25:00,58.75,58.75,58.55,58.56,19798.0,55.9119,55.9119,55.7216,55.7311,19798.0
2020-07-08 15:30:00,58.55,58.62,58.47,58.47,51460.0,55.7216,55.7882,55.6455,55.6455,51460.0
2020-07-08 15:35:00,58.46,58.74,58.43,58.72,71024.0,55.636,55.9024,55.6074,55.8834,71024.0
2020-07-08 15:40:00,58.72,58.83,58.61,58.71,75312.0,55.8834,55.9881,55.7787,55.8739,75312.0
2020-07-08 15:45:00,58.72,58.84,58.66,58.72,56728.0,55.8834,55.9976,55.8263,55.8834,56728.0
2020-07-08 15:50:00,58.71,58.96,58.7,58.93,88460.0,55.8739,56.1118,55.8644,56.0832,88460.0
2020-07-08 15:55:00,58.93,58.93,58.78,58.85,211763.0,56.0832,56.0832,55.9405,56.0071,211763.0
2020-07-09 09:30:00,59.25,59.43,58.83,58.88,98972.0,56.3878,56.5591,55.9881,56.0357,98972.0
2020-07-09 09:35:00,58.88,59.01,58.64,58.76,74473.0,56.0357,56.1594,55.8073,55.9215,74473.0
2020-07-09 09:40:00,58.8,58.8,58.64,58.7,59218.0,55.9595,55.9595,55.8073,55.8644,59218.0
2020-07-09 09:45:00,58.68,58.76,58.38,58.53,36313.0,55.8453,55.9215,55.5598,55.7026,36313.0
2020-07-09 09:50:00,58.53,58.65,58.27,58.58,57201.0,55.7026,55.8168,55.4551,55.7502,57201.0
2020-07-09 09:55:00,58.58,58.61,58.31,58.45,29740.0,55.7502,55.7787,55.4932,55.6264,29740.0
2020-07-09 10:00:00,58.43,58.59,58.22,58.57,169435.0,55.6074,55.7597,55.4075,55.7406,169435.0
2020-07-09 10:05:00,58.54,58.62,58.3,58.42,29813.0,55.7121,55.7882,55.4837,55.5979,29813.0
2020-07-09 10:10:00,58.42,58.55,58.26,58.3,68136.0,55.5979,55.7216,55.4456,55.4837,68136.0
2020-07-09 10:15:00,58.29,58.35,58.12,58.2,36764.0,55.4742,55.5313,55.3124,55.3885,36764.0
2020-07-09 10:20:00,58.19,58.26,58.03,58.1,77496.0,55.379,55.4456,55.2267,55.2933,77496.0
2020-07-09 10:25:00,58.1,58.21,58.03,58.16,101936.0,55.2933,55.398,55.2267,55.3504,101936.0
2020-07-09 10:30:00,58.21,58.38,58.19,58.32,14983.0,55.398,55.5598,55.379,55.5027,14983.0
2020-07-09 10:35:00,58.33,58.42,58.16,58.22,35541.0,55.5122,55.5979,55.3504,55.4075,35541.0
2020-07-09 10:40:00,58.2,58.2,57.79,57.84,73333.0,55.3885,55.3885,54.9983,55.0459,73333.0
2020-07-09 10:45:00,57.84,58.23,57.79,58.07,68359.0,55.0459,55.4171,54.9983,55.2648,68359.0
2020-07-09 10:50:00,58.05,58.16,57.99,58.07,34337.0,55.2458,55.3504,55.1887,55.2648,34337.0
2020-07-09 10:55:00,58.06,58.06,57.77,57.95,101549.0,55.2553,55.2553,54.9793,55.1506,101549.0
2020-07-09 11:00:00,57.95,57.98,57.67,57.8,121760.0,55.1506,55.1791,54.8841,55.0078,121760.0
2020-07-09 11:05:00,57.8,58.17,57.76,58.17,48375.0,55.0078,55.36,54.9698,55.36,48375.0
2020-07-09 11:10:00,58.17,58.22,58.0,58.05,28430.0,55.36,55.4075,55.1982,55.2458,28430.0
2020-07-09 11:15:00,58.07,58.08,57.65,57.65,42199.0,55.2648,55.2743,54.8651,54.8651,42199.0
2020-07-09 11:20:00,57.66,57.95,57.57,57.86,33215.0,54.8746,55.1506,54.7889,55.0649,33215.0
2020-07-09 11:25:00,57.84,57.97,57.78,57.97,20198.0,55.0459,55.1696,54.9888,55.1696,20198.0
2020-07-09 11:30:00,57.97,58.15,57.89,57.96,21664.0,55.1696,55.3409,55.0935,55.1601,21664.0
2020-07-09 11:35:00,57.97,58.14,57.92,57.98,22907.0,55.1696,55.3314,55.122,55.1791,22907.0
2020-07-09 11:40:00,58.03,58.03,57.7,57.8,19195.0,55.2267,55.2267,54.9127,55.0078,19195.0
2020-07-09 11:45:00,57.83,58.15,57.81,58.09,27315.0,55.0364,55.3409,55.0173,55.2838,27315.0
2020-07-09 11:50:00,58.09,58.09,57.97,58.02,19518.0,55.2838,55.2838,55.1696,55.2172,19518.0
2020-07-09 11:55:00,58.01,58.1,57.96,58.07,15307.0,55.2077,55.2933,55.1601,55.2648,15307.0
2020-07-09 12:00:00,58.07,58.31,58.06,58.26,15619.0,55.2648,55.4932,55.2553,55.4456,15619.0
2020-07-09 12:05:00,58.24,58.34,58.14,58.17,19089.0,55.4266,55.5217,55.3314,55.36,19089.0
2020-07-09 12:10:00,58.19,58.28,58.17,58.23,31336.0,55.379,55.4646,55.36,55.4171,31336.0
2020-07-09 12:15:00,58.23,58.27,57.99,58.06,38459.0,55.4171,55.4551,55.1887,55.2553,38459.0
2020-07-09 12:20:00,58.06,58.15,57.99,58.07,28419.0,55.2553,55.3409,55.1887,55.2648,28419.0
2020-07-09 12:25:00,58.1,58.12,57.98,58.01,18018.0,55.2933,55.3124,55.1791,55.2077,18018.0
2020-07-09 12:30:00,58.0,58.01,57.88,57.91,26733.0,55.1982,55.2077,55.084,55.1125,26733.0
2020-07-09 12:35:00,57.89,57.91,57.76,57.77,10478.0,55.0935,55.1125,54.9698,54.9793,10478.0
2020-07-09 12:40:00,57.74,57.84,57.72,57.79,23611.0,54.9507,55.0459,54.9317,54.9983,23611.0
2020-07-09 12:45:00,57.78,58.12,57.77,57.87,43007.0,54.9888,55.3124,54.9793,55.0745,43007.0
2020-07-09 12:50:00,57.87,57.91,57.83,57.86,13249.0,55.0745,55.1125,55.0364,55.0649,13249.0
2020-07-09 12:55:00,57.85,57.93,57.76,57.89,7935.0,55.0554,55.1316,54.9698,55.0935,7935.0
2020-07-09 13:00:00,57.89,57.95,57.81,57.91,10468.0,55.0935,55.1506,55.0173,55.1125,10468.0
2020-07-09 13:05:00,57.92,58.15,57.89,58.15,11561.0,55.122,55.3409,55.0935,55.3409,11561.0
2020-07-09 13:10:00,58.16,58.18,58.04,58.17,10980.0,55.3504,55.3695,55.2362,55.36,10980.0
2020-07-09 13:15:00,58.17,58.23,58.0,58.12,24169.0,55.36,55.4171,55.1982,55.3124,24169.0
2020-07-09 13:20:00,58.1,58.14,58.06,58.14,14800.0,55.2933,55.3314,55.2553,55.3314,14800.0
2020-07-09 13:25:00,58.12,58.14,58.05,58.08,10936.0,55.3124,55.3314,55.2458,55.2743,10936.0
2020-07-09 13:30:00,58.09,58.27,58.09,58.26,28574.0,55.2838,55.4551,55.2838,55.4456,28574.0
2020-07-09 13:35:00,58.27,58.27,58.15,58.26,15507.0,55.4551,55.4551,55.3409,55.4456,15507.0
2020-07-09 13:40:00,58.27,58.33,58.12,58.12,30530.0,55.4551,55.5122,55.3124,55.3124,30530.0
2020-07-09 13:45:00,58.13,58.29,58.08,58.27,15366.0,55.3219,55.4742,55.2743,55.4551,15366.0
2020-07-09 13:50:00,58.25,58.29,58.22,58.23,11012.0,55.4361,55.4742,55.4075,55.4171,11012.0
2020-07-09 13:55:00,58.22,58.22,58.12,58.19,13615.0,55.4075,55.4075,55.3124,55.379,13615.0
2020-07-09 14:00:00,58.17,58.26,58.14,58.23,11160.0,55.36,55.4456,55.3314,55.4171,11160.0
2020-07-09 14:05:00,58.22,58.35,58.17,58.32,9103.0,55.4075,55.5313,55.36,55.5027,9103.0
2020-07-09 14:10:00,58.32,58.42,58.31,58.35,10256.0,55.5027,55.5979,55.4932,55.5313,10256.0
2020-07-09 14:15:00,58.35,58.41,58.32,58.35,8826.0,55.5313,55.5884,55.5027,55.5313,8826.0
2020-07-09 14:20:00,58.37,58.43,58.35,58.4,11846.0,55.5503,55.6074,55.5313,55.5788,11846.0
2020-07-09 14:25:00,58.4,58.4,58.3,58.33,11436.0,55.5788,55.5788,55.4837,55.5122,11436.0
2020-07-09 14:30:00,58.31,58.31,58.2,58.25,13391.0,55.4932,55.4932,55.3885,55.4361,13391.0
2020-07-09 14:35:00,58.25,58.26,58.2,58.2,15371.0,55.4361,55.4456,55.3885,55.3885,15371.0
2020-07-09 14:40:00,58.21,58.3,58.17,58.17,9227.0,55.398,55.4837,55.36,55.36,9227.0
2020-07-09 14:45:00,58.14,58.2,58.09,58.19,15599.0,55.3314,55.3885,55.2838,55.379,15599.0
2020-07-09 14:50:00,58.18,58.21,58.11,58.14,19823.0,55.3695,55.398,55.3029,55.3314,19823.0
2020-07-09 14:55:00,58.14,58.27,58.14,58.24,25154.0,55.3314,55.4551,55.3314,55.4266,25154.0
2020-07-09 15:00:00,58.25,58.31,58.23,58.3,26441.0,55.4361,55.4932,55.4171,55.4837,26441.0
2020-07-09 15:05:00,58.3,58.38,58.25,58.38,19234.0,55.4837,55.5598,55.4361,55.5598,19234.0
2020-07-09 15:10:00,58.38,58.51,58.38,58.47,26618.0,55.5598,55.6835,55.5598,55.6455,26618.0
2020-07-09 15:15:00,58.47,58.52,58.38,58.39,37941.0,55.6455,55.6931,55.5598,55.5693,37941.0
2020-07-09 15:20:00,58.39,58.39,58.2,58.25,31187.0,55.5693,55.5693,55.3885,55.4361,31187.0
2020-07-09 15:25:00,58.24,58.26,58.04,58.05,34282.0,55.4266,55.4456,55.2362,55.2458,34282.0
2020-07-09 15:30:00,58.05,58.11,57.92,58.11,64142.0,55.2458,55.3029,55.122,55.3029,64142.0
2020-07-09 15:35:00,58.1,58.16,58.0,58.1,52938.0,55.2933,55.3504,55.1982,55.2933,52938.0
2020-07-09 15:40:00,58.09,58.11,57.99,58.09,69891.0,55.2838,55.3029,55.1887,55.2838,69891.0
2020-07-09 15:45:00,58.08,58.16,57.93,58.04,143274.0,55.2743,55.3504,55.1316,55.2362,143274.0
2020-07-09 15:50:00,58.04,58.09,57.85,58.07,123820.0,55.2362,55.2838,55.0554,55.2648,123820.0
2020-07-09 15:55:00,58.08,58.15,57.97,58.04,263257.0,55.2743,55.3409,55.1696,55.2362,263257.0
2020-07-10 09:30:00,58.29,58.71,58.23,58.23,105707.0,55.4742,55.8739,55.4171,55.4171,105707.0
2020-07-10 09:35:00,58.23,58.73,58.23,58.73,18391.0,55.4171,55.8929,55.4171,55.8929,18391.0
2020-07-10 09:40:00,58.7,58.73,58.52,58.72,15988.0,55.8644,55.8929,55.6931,55.8834,15988.0
2020-07-10 09:45:00,58.69,58.75,58.63,58.67,15449.0,55.8548,55.9119,55.7977,55.8358,15449.0
2020-07-10 09:50:00,58.68,58.68,58.33,58.33,89205.0,55.8453,55.8453,55.5122,55.5122,89205.0
2020-07-10 09:55:00,58.36,58.36,58.18,58.31,20632.0,55.5408,55.5408,55.3695,55.4932,20632.0
2020-07-10 10:00:00,58.29,58.3,57.87,57.9,22974.0,55.4742,55.4837,55.0745,55.103,22974.0
2020-07-10 10:05:00,57.92,58.14,57.9,58.14,17468.0,55.122,55.3314,55.103,55.3314,17468.0
2020-07-10 10:10:00,58.14,58.3,58.14,58.27,16302.0,55.3314,55.4837,55.3314,55.4551,16302.0
2020-07-10 10:15:00,58.28,58.31,58.06,58.08,21761.0,55.4646,55.4932,55.2553,55.2743,21761.0
2020-07-10 10:20:00,58.08,58.17,58.06,58.17,13304.0,55.2743,55.36,55.2553,55.36,13304.0
2020-07-10 10:25:00,58.19,58.35,58.12,58.34,12738.0,55.379,55.5313,55.3124,55.5217,12738.0
2020-07-10 10:30:00,58.3,58.64,58.27,58.64,17672.0,55.4837,55.8073,55.4551,55.8073,17672.0
2020-07-10 10:35:00,58.63,58.66,58.55,58.57,14579.0,55.7977,55.8263,55.7216,55.7406,14579.0
2020-07-10 10:40:00,58.6,58.72,58.49,58.62,12490.0,55.7692,55.8834,55.6645,55.7882,12490.0
2020-07-10 10:45:00,58.54,58.61,58.46,58.53,16655.0,55.7121,55.7787,55.636,55.7026,16655.0
2020-07-10 10:50:00,58.52,58.57,58.37,58.46,8975.0,55.6931,55.7406,55.5503,55.636,8975.0
2020-07-10 10:55:00,58.48,58.54,58.37,58.48,20006.0,55.655,55.7121,55.5503,55.655,20006.0
2020-07-10 11:00:00,58.47,58.47,58.33,58.38,14162.0,55.6455,55.6455,55.5122,55.5598,14162.0
2020-07-10 11:05:00,58.36,58.46,58.33,58.44,11498.0,55.5408,55.636,55.5122,55.6169,11498.0
2020-07-10 11:10:00,58.45,58.52,58.4,58.42,15009.0,55.6264,55.6931,55.5788,55.5979,15009.0
2020-07-10 11:15:00,58.39,58.44,58.26,58.28,11376.0,55.5693,55.6169,55.4456,55.4646,11376.0
2020-07-10 11:20:00,58.3,58.42,58.3,58.38,10350.0,55.4837,55.5979,55.4837,55.5598,10350.0
2020-07-10 11:25:00,58.39,58.47,58.37,58.42,8456.0,55.5693,55.6455,55.5503,55.5979,8456.0
2020-07-10 11:30:00,58.44,58.53,58.37,58.45,6880.0,55.6169,55.7026,55.5503,55.6264,6880.0
2020-07-10 11:35:00,58.47,58.52,58.44,58.46,7106.0,55.6455,55.6931,55.6169,55.636,7106.0
2020-07-10 11:40:00,58.47,58.65,58.47,58.62,15332.0,55.6455,55.8168,55.6455,55.7882,15332.0
2020-07-10 11:45:00,58.61,58.63,58.55,58.57,12637.0,55.7787,55.7977,55.7216,55.7406,12637.0
2020-07-10 11:50:00,58.58,58.59,58.54,58.57,8373.0,55.7502,55.7597,55.7121,55.7406,8373.0
2020-07-10 11:55:00,58.57,58.69,58.56,58.67,13506.0,55.7406,55.8548,55.7311,55.8358,13506.0
2020-07-10 12:00:00,58.7,58.77,58.64,58.75,11205.0,55.8644,55.931,55.8073,55.9119,11205.0
2020-07-10 12:05:00,58.74,59.0,58.73,58.99,24318.0,55.9024,56.1499,55.8929,56.1403,24318.0
2020-07-10 12:10:00,58.97,59.07,58.92,59.0,14837.0,56.1213,56.2165,56.0737,56.1499,14837.0
2020-07-10 12:15:00,59.01,59.01,58.81,58.87,16207.0,56.1594,56.1594,55.969,56.0261,16207.0
2020-07-10 12:20:00,58.86,58.87,58.73,58.76,24633.0,56.0166,56.0261,55.8929,55.9215,24633.0
2020-07-10 12:25:00,58.76,58.77,58.71,58.74,9251.0,55.9215,55.931,55.8739,55.9024,9251.0
2020-07-10 12:30:00,58.73,58.77,58.67,58.72,10428.0,55.8929,55.931,55.8358,55.8834,10428.0
2020-07-10 12:35:00,58.73,58.8,58.7,58.7,6377.0,55.8929,55.9595,55.8644,55.8644,6377.0
2020-07-10 12:40:00,58.69,58.77,58.64,58.77,6751.0,55.8548,55.931,55.8073,55.931,6751.0
2020-07-10 12:45:00,58.76,58.89,58.73,58.88,23557.0,55.9215,56.0452,55.8929,56.0357,23557.0
2020-07-10 12:50:00,58.88,58.99,58.87,58.9,13087.0,56.0357,56.1403,56.0261,56.0547,13087.0
2020-07-10 12:55:00,58.9,58.95,58.88,58.91,4791.0,56.0547,56.1023,56.0357,56.0642,4791.0
2020-07-10 13:00:00,58.91,58.93,58.84,58.92,8994.0,56.0642,56.0832,55.9976,56.0737,8994.0
2020-07-10 13:05:00,58.91,58.91,58.8,58.83,14847.0,56.0642,56.0642,55.9595,55.9881,14847.0
2020-07-10 13:10:00,58.84,58.88,58.77,58.82,32874.0,55.9976,56.0357,55.931,55.9786,32874.0
2020-07-10 13:15:00,58.82,58.86,58.72,58.82,24093.0,55.9786,56.0166,55.8834,55.9786,24093.0
2020-07-10 13:20:00,58.84,58.89,58.81,58.85,7369.0,55.9976,56.0452,55.969,56.0071,7369.0
2020-07-10 13:25:00,58.86,58.87,58.8,58.83,6196.0,56.0166,56.0261,55.9595,55.9881,6196.0
2020-07-10 13:30:00,58.84,58.86,58.76,58.77,6211.0,55.9976,56.0166,55.9215,55.931,6211.0
2020-07-10 13:35:00,58.77,58.78,58.7,58.75,9169.0,55.931,55.9405,55.8644,55.9119,9169.0
2020-07-10 13:40:00,58.75,58.91,58.73,58.9,20675.0,55.9119,56.0642,55.8929,56.0547,20675.0
2020-07-10 13:45:00,58.9,58.9,58.78,58.81,17164.0,56.0547,56.0547,55.9405,55.969,17164.0
2020-07-10 13:50:00,58.81,58.93,58.81,58.89,24115.0,55.969,56.0832,55.969,56.0452,24115.0
2020-07-10 13:55:00,58.89,58.95,58.87,58.93,7572.0,56.0452,56.1023,56.0261,56.0832,7572.0
2020-07-10 14:00:00,58.94,59.13,58.93,59.12,22122.0,56.0928,56.2736,56.0832,56.2641,22122.0
2020-07-10 14:05:00,59.12,59.15,59.01,59.03,21140.0,56.2641,56.2926,56.1594,56.1784,21140.0
2020-07-10 14:10:00,59.02,59.05,58.92,58.94,19648.0,56.1689,56.1974,56.0737,56.0928,19648.0
2020-07-10 14:15:00,58.93,58.96,58.67,58.67,11449.0,56.0832,56.1118,55.8358,55.8358,11449.0
2020-07-10 14:20:00,58.69,58.72,58.6,58.6,25238.0,55.8548,55.8834,55.7692,55.7692,25238.0
2020-07-10 14:25:00,58.58,58.6,58.51,58.52,5150.0,55.7502,55.7692,55.6835,55.6931,5150.0
2020-07-10 14:30:00,58.5,58.56,58.46,58.55,10530.0,55.674,55.7311,55.636,55.7216,10530.0
2020-07-10 14:35:00,58.54,58.56,58.47,58.47,11422.0,55.7121,55.7311,55.6455,55.6455,11422.0
2020-07-10 14:40:00,58.45,58.47,58.31,58.35,21663.0,55.6264,55.6455,55.4932,55.5313,21663.0
2020-07-10 14:45:00,58.33,58.34,58.24,58.26,25754.0,55.5122,55.5217,55.4266,55.4456,25754.0
2020-07-10 14:50:00,58.26,58.26,58.1,58.15,32375.0,55.4456,55.4456,55.2933,55.3409,32375.0
2020-07-10 14:55:00,58.15,58.18,58.07,58.08,25874.0,55.3409,55.3695,55.2648,55.2743,25874.0
2020-07-10 15:00:00,58.06,58.26,58.02,58.21,22221.0,55.2553,55.4456,55.2172,55.398,22221.0
2020-07-10 15:05:00,58.2,58.3,58.18,58.29,7623.0,55.3885,55.4837,55.3695,55.4742,7623.0
2020-07-10 15:10:00,58.26,58.33,58.16,58.27,67380.0,55.4456,55.5122,55.3504,55.4551,67380.0
2020-07-10 15:15:00,58.27,58.45,58.21,58.44,99623.0,55.4551,55.6264,55.398,55.6169,99623.0
2020-07-10 15:20:00,58.44,58.58,58.35,58.39,89213.0,55.6169,55.7502,55.5313,55.5693,89213.0
2020-07-10 15:25:00,58.38,58.41,58.34,58.4,10955.0,55.5598,55.5884,55.5217,55.5788,10955.0
2020-07-10 15:30:00,58.4,58.51,58.29,58.51,122071.0,55.5788,55.6835,55.4742,55.6835,122071.0
2020-07-10 15:35:00,58.5,58.64,58.49,58.56,11223.0,55.674,55.8073,55.6645,55.7311,11223.0
2020-07-10 15:40:00,58.59,58.59,58.45,58.48,17184.0,55.7597,55.7597,55.6264,55.655,17184.0
2020-07-10 15:45:00,58.51,58.64,58.51,58.6,21026.0,55.6835,55.8073,55.6835,55.7692,21026.0
2020-07-10 15:50:00,58.61,58.71,58.55,58.59,35192.0,55.7787,55.8739,55.7216,55.7597,35192.0
2020-07-10 15:55:00,58.59,58.68,58.56,58.66,71444.0,55.7597,55.8453,55.7311,55.8263,71444.0
2020-07-13 09:30:00,59.08,59.3,58.84,59.3,113057.0,56.226,56.4354,55.9976,56.4354,113057.0
2020-07-13 09:35:00,59.37,59.57,59.19,59.27,50754.0,56.502,56.6923,56.3307,56.4068,50754.0
2020-07-13 09:40:00,59.3,59.48,59.16,59.22,41992.0,56.4354,56.6067,56.3021,56.3592,41992.0
2020-07-13 09:45:00,59.25,59.55,59.19,59.55,32931.0,56.3878,56.6733,56.3307,56.6733,32931.0
2020-07-13 09:50:00,59.51,59.53,59.25,59.32,43656.0,56.6352,56.6543,56.3878,56.4544,43656.0
2020-07-13 09:55:00,59.38,59.48,59.3,59.31,29643.0,56.5115,56.6067,56.4354,56.4449,29643.0
2020-07-13 10:00:00,59.32,59.42,58.71,58.72,68954.0,56.4544,56.5496,55.8739,55.8834,68954.0
2020-07-13 10:05:00,58.71,58.99,58.63,58.96,58244.0,55.8739,56.1403,55.7977,56.1118,58244.0
2020-07-13 10:10:00,58.98,59.15,58.93,59.02,28401.0,56.1308,56.2926,56.0832,56.1689,28401.0
2020-07-13 10:15:00,59.03,59.45,59.03,59.43,24834.0,56.1784,56.5781,56.1784,56.5591,24834.0
2020-07-13 10:20:00,59.43,59.45,59.33,59.36,29350.0,56.5591,56.5781,56.4639,56.4925,29350.0
2020-07-13 10:25:00,59.34,59.44,59.18,59.44,42829.0,56.4734,56.5686,56.3212,56.5686,42829.0
2020-07-13 10:30:00,59.47,59.67,59.47,59.65,22257.0,56.5972,56.7875,56.5972,56.7685,22257.0
2020-07-13 10:35:00,59.66,59.67,59.37,59.37,15844.0,56.778,56.7875,56.502,56.502,15844.0
2020-07-13 10:40:00,59.38,59.49,59.29,59.33,12971.0,56.5115,56.6162,56.4259,56.4639,12971.0
2020-07-13 10:45:00,59.35,59.45,59.26,59.4,15612.0,56.483,56.5781,56.3973,56.5305,15612.0
2020-07-13 10:50:00,59.4,59.4,59.18,59.23,10644.0,56.5305,56.5305,56.3212,56.3688,10644.0
2020-07-13 10:55:00,59.17,59.3,59.08,59.3,6692.0,56.3117,56.4354,56.226,56.4354,6692.0
2020-07-13 11:00:00,59.3,59.39,59.27,59.3,12671.0,56.4354,56.521,56.4068,56.4354,12671.0
2020-07-13 11:05:00,59.3,59.33,59.14,59.15,12413.0,56.4354,56.4639,56.2831,56.2926,12413.0
2020-07-13 11:10:00,59.15,59.36,59.14,59.31,7087.0,56.2926,56.4925,56.2831,56.4449,7087.0
2020-07-13 11:15:00,59.29,59.29,59.11,59.17,11016.0,56.4259,56.4259,56.2546,56.3117,11016.0
2020-07-13 11:20:00,59.17,59.23,59.02,59.19,12113.0,56.3117,56.3688,56.1689,56.3307,12113.0
2020-07-13 11:25:00,59.21,59.29,59.2,59.25,12522.0,56.3497,56.4259,56.3402,56.3878,12522.0
2020-07-13 11:30:00,59.25,59.36,59.15,59.32,9424.0,56.3878,56.4925,56.2926,56.4544,9424.0
2020-07-13 11:35:00,59.32,59.42,59.25,59.31,12993.0,56.4544,56.5496,56.3878,56.4449,12993.0
2020-07-13 11:40:00,59.3,59.3,59.06,59.14,20415.0,56.4354,56.4354,56.207,56.2831,20415.0
2020-07-13 11:45:00,59.13,59.16,59.01,59.1,11946.0,56.2736,56.3021,56.1594,56.245,11946.0
2020-07-13 11:50:00,59.1,59.1,58.97,59.03,19143.0,56.245,56.245,56.1213,56.1784,19143.0
2020-07-13 11:55:00,59.04,59.04,58.95,58.98,9690.0,56.1879,56.1879,56.1023,56.1308,9690.0
2020-07-13 12:00:00,58.98,59.03,58.84,58.84,16208.0,56.1308,56.1784,55.9976,55.9976,16208.0
2020-07-13 12:05:00,58.86,58.86,58.79,58.81,14505.0,56.0166,56.0166,55.95,55.969,14505.0
2020-07-13 12:10:00,58.84,58.85,58.7,58.75,10767.0,55.9976,56.0071,55.8644,55.9119,10767.0
2020-07-13 12:15:00,58.74,58.78,58.57,58.59,11790.0,55.9024,55.9405,55.7406,55.7597,11790.0
2020-07-13 12:20:00,58.6,58.69,58.56,58.67,9467.0,55.7692,55.8548,55.7311,55.8358,9467.0
2020-07-13 12:25:00,58.69,58.7,58.58,58.63,6636.0,55.8548,55.8644,55.7502,55.7977,6636.0
2020-07-13 12:30:00,58.65,58.82,58.64,58.82,11226.0,55.8168,55.9786,55.8073,55.9786,11226.0
2020-07-13 12:35:00,58.8,58.85,58.74,58.85,8453.0,55.9595,56.0071,55.9024,56.0071,8453.0
2020-07-13 12:40:00,58.85,58.94,58.85,58.94,10376.0,56.0071,56.0928,56.0071,56.0928,10376.0
2020-07-13 12:45:00,58.95,59.04,58.95,59.02,9620.0,56.1023,56.1879,56.1023,56.1689,9620.0
2020-07-13 12:50:00,59.01,59.11,58.97,59.05,13118.0,56.1594,56.2546,56.1213,56.1974,13118.0
2020-07-13 12:55:00,59.06,59.11,59.02,59.09,9222.0,56.207,56.2546,56.1689,56.2355,9222.0
2020-07-13 13:00:00,59.12,59.14,59.0,59.03,15083.0,56.2641,56.2831,56.1499,56.1784,15083.0
2020-07-13 13:05:00,59.05,59.12,59.03,59.04,7927.0,56.1974,56.2641,56.1784,56.1879,7927.0
2020-07-13 13:10:00,59.1,59.17,59.1,59.12,8224.0,56.245,56.3117,56.245,56.2641,8224.0
2020-07-13 13:15:00,59.14,59.37,59.14,59.36,24680.0,56.2831,56.502,56.2831,56.4925,24680.0
2020-07-13 13:20:00,59.35,59.45,59.35,59.43,19755.0,56.483,56.5781,56.483,56.5591,19755.0
2020-07-13 13:25:00,59.43,59.46,59.37,59.37,12085.0,56.5591,56.5876,56.502,56.502,12085.0
2020-07-13 13:30:00,59.39,59.51,59.38,59.47,11009.0,56.521,56.6352,56.5115,56.5972,11009.0
2020-07-13 13:35:00,59.47,59.54,59.4,59.41,18261.0,56.5972,56.6638,56.5305,56.5401,18261.0
2020-07-13 13:40:00,59.4,59.41,59.34,59.36,21254.0,56.5305,56.5401,56.4734,56.4925,21254.0
2020-07-13 13:45:00,59.36,59.49,59.28,59.32,70470.0,56.4925,56.6162,56.4163,56.4544,70470.0
2020-07-13 13:50:00,59.34,59.45,59.33,59.38,27051.0,56.4734,56.5781,56.4639,56.5115,27051.0
2020-07-13 13:55:00,59.37,59.37,59.2,59.26,23924.0,56.502,56.502,56.3402,56.3973,23924.0
2020-07-13 14:00:00,59.25,59.26,59.07,59.09,12207.0,56.3878,56.3973,56.2165,56.2355,12207.0
2020-07-13 14:05:00,59.1,59.12,58.83,58.87,38936.0,56.245,56.2641,55.9881,56.0261,38936.0
2020-07-13 14:10:00,58.86,58.96,58.65,58.7,52903.0,56.0166,56.1118,55.8168,55.8644,52903.0
2020-07-13 14:15:00,58.7,58.75,58.61,58.62,47495.0,55.8644,55.9119,55.7787,55.7882,47495.0
2020-07-13 14:20:00,58.6,58.61,58.29,58.33,71064.0,55.7692,55.7787,55.4742,55.5122,71064.0
2020-07-13 14:25:00,58.32,58.32,58.11,58.18,83852.0,55.5027,55.5027,55.3029,55.3695,83852.0
2020-07-13 14:30:00,58.17,58.25,58.08,58.08,42305.0,55.36,55.4361,55.2743,55.2743,42305.0
2020-07-13 14:35:00,58.06,58.18,57.92,58.16,47637.0,55.2553,55.3695,55.122,55.3504,47637.0
2020-07-13 14:40:00,58.16,58.36,58.15,58.3,32777.0,55.3504,55.5408,55.3409,55.4837,32777.0
2020-07-13 14:45:00,58.3,58.35,58.19,58.3,24383.0,55.4837,55.5313,55.379,55.4837,24383.0
2020-07-13 14:50:00,58.29,58.49,58.26,58.49,21581.0,55.4742,55.6645,55.4456,55.6645,21581.0
2020-07-13 14:55:00,58.48,58.51,58.35,58.41,18428.0,55.655,55.6835,55.5313,55.5884,18428.0
2020-07-13 15:00:00,58.41,58.43,58.12,58.13,29162.0,55.5884,55.6074,55.3124,55.3219,29162.0
2020-07-13 15:05:00,58.13,58.17,57.86,57.93,34489.0,55.3219,55.36,55.0649,55.1316,34489.0
2020-07-13 15:10:00,57.93,57.98,57.76,57.77,53419.0,55.1316,55.1791,54.9698,54.9793,53419.0
2020-07-13 15:15:00,57.76,57.85,57.59,57.59,98898.0,54.9698,55.0554,54.808,54.808,98898.0
2020-07-13 15:20:00,57.58,57.66,57.52,57.52,48499.0,54.7985,54.8746,54.7414,54.7414,48499.0
2020-07-13 15:25:00,57.51,57.52,57.32,57.47,64764.0,54.7318,54.7414,54.551,54.6938,64764.0
2020-07-13 15:30:00,57.47,57.55,57.09,57.09,44965.0,54.6938,54.7699,54.3321,54.3321,44965.0
2020-07-13 15:35:00,57.1,57.33,57.09,57.1,52253.0,54.3416,54.5605,54.3321,54.3416,52253.0
2020-07-13 15:40:00,57.11,57.38,57.05,57.28,97270.0,54.3512,54.6081,54.2941,54.513,97270.0
2020-07-13 15:45:00,57.27,57.27,56.85,56.9,121983.0,54.5034,54.5034,54.1037,54.1513,121983.0
2020-07-13 15:50:00,56.88,56.98,56.78,56.93,140299.0,54.1323,54.2274,54.0371,54.1799,140299.0
2020-07-13 15:55:00,56.92,57.07,56.8,56.9,303431.0,54.1703,54.3131,54.0561,54.1513,303431.0
2020-07-14 09:30:00,56.7,57.09,56.68,57.02,36548.0,53.961,54.3321,53.9419,54.2655,36548.0
2020-07-14 09:35:00,57.04,57.54,56.95,57.54,23044.0,54.2845,54.7604,54.1989,54.7604,23044.0
2020-07-14 09:40:00,57.58,57.71,57.45,57.48,18376.0,54.7985,54.9222,54.6747,54.7033,18376.0
2020-07-14 09:45:00,57.48,57.52,57.22,57.22,34762.0,54.7033,54.7414,54.4559,54.4559,34762.0
2020-07-14 09:50:00,57.26,57.29,56.97,57.11,28848.0,54.4939,54.5225,54.2179,54.3512,28848.0
2020-07-14 09:55:00,57.12,57.42,57.0,57.37,28550.0,54.3607,54.6462,54.2465,54.5986,28550.0
2020-07-14 10:00:00,57.39,57.4,57.2,57.21,21426.0,54.6176,54.6272,54.4368,54.4463,21426.0
2020-07-14 10:05:00,57.18,57.18,56.96,56.98,15337.0,54.4178,54.4178,54.2084,54.2274,15337.0
2020-07-14 10:10:00,56.97,57.13,56.87,56.93,20267.0,54.2179,54.3702,54.1228,54.1799,20267.0
2020-07-14 10:15:00,56.91,57.12,56.76,56.95,17513.0,54.1608,54.3607,54.0181,54.1989,17513.0
2020-07-14 10:20:00,56.94,57.22,56.89,56.97,74285.0,54.1894,54.4559,54.1418,54.2179,74285.0
2020-07-14 10:25:00,56.95,57.16,56.91,57.15,13926.0,54.1989,54.3987,54.1608,54.3892,13926.0
2020-07-14 10:30:00,57.11,57.42,57.11,57.38,29445.0,54.3512,54.6462,54.3512,54.6081,29445.0
2020-07-14 10:35:00,57.4,57.59,57.35,57.39,18383.0,54.6272,54.808,54.5796,54.6176,18383.0
2020-07-14 10:40:00,57.41,57.59,57.41,57.55,15239.0,54.6367,54.808,54.6367,54.7699,15239.0
2020-07-14 10:45:00,57.55,57.68,57.48,57.56,19776.0,54.7699,54.8936,54.7033,54.7794,19776.0
2020-07-14 10:50:00,57.53,57.8,57.48,57.8,10564.0,54.7509,55.0078,54.7033,55.0078,10564.0
2020-07-14 10:55:00,57.79,57.79,57.46,57.57,14085.0,54.9983,54.9983,54.6843,54.7889,14085.0
2020-07-14 11:00:00,57.55,57.93,57.46,57.73,21988.0,54.7699,55.1316,54.6843,54.9412,21988.0
2020-07-14 11:05:00,57.7,57.88,57.62,57.83,8981.0,54.9127,55.084,54.8365,55.0364,8981.0
2020-07-14 11:10:00,57.83,57.89,57.72,57.74,7696.0,55.0364,55.0935,54.9317,54.9507,7696.0
2020-07-14 11:15:00,57.79,57.93,57.71,57.93,7187.0,54.9983,55.1316,54.9222,55.1316,7187.0
2020-07-14 11:20:00,57.95,58.04,57.85,57.95,9714.0,55.1506,55.2362,55.0554,55.1506,9714.0
2020-07-14 11:25:00,57.95,58.02,57.9,57.97,7369.0,55.1506,55.2172,55.103,55.1696,7369.0
2020-07-14 11:30:00,57.92,58.18,57.88,58.15,9850.0,55.122,55.3695,55.084,55.3409,9850.0
2020-07-14 11:35:00,58.13,58.19,58.04,58.05,11203.0,55.3219,55.379,55.2362,55.2458,11203.0
2020-07-14 11:40:00,58.04,58.26,58.04,58.26,10633.0,55.2362,55.4456,55.2362,55.4456,10633.0
2020-07-14 11:45:00,58.34,58.37,58.16,58.23,10119.0,55.5217,55.5503,55.3504,55.4171,10119.0
2020-07-14 11:50:00,58.26,58.3,58.08,58.09,8936.0,55.4456,55.4837,55.2743,55.2838,8936.0
2020-07-14 11:55:00,58.07,58.16,57.94,58.08,40076.0,55.2648,55.3504,55.1411,55.2743,40076.0
2020-07-14 12:00:00,58.09,58.27,58.0,58.27,14427.0,55.2838,55.4551,55.1982,55.4551,14427.0
2020-07-14 12:05:00,58.29,58.29,57.99,58.0,18002.0,55.4742,55.4742,55.1887,55.1982,18002.0
2020-07-14 12:10:00,57.98,57.99,57.89,57.96,6365.0,55.1791,55.1887,55.0935,55.1601,6365.0
2020-07-14 12:15:00,57.94,58.15,57.94,58.14,9854.0,55.1411,55.3409,55.1411,55.3314,9854.0
2020-07-14 12:20:00,58.11,58.22,58.09,58.14,12373.0,55.3029,55.4075,55.2838,55.3314,12373.0
2020-07-14 12:25:00,58.11,58.21,58.08,58.15,8817.0,55.3029,55.398,55.2743,55.3409,8817.0
2020-07-14 12:30:00,58.15,58.22,58.11,58.14,9550.0,55.3409,55.4075,55.3029,55.3314,9550.0
2020-07-14 12:35:00,58.13,58.24,58.13,58.19,38042.0,55.3219,55.4266,55.3219,55.379,38042.0
2020-07-14 12:40:00,58.19,58.24,58.0,58.01,25613.0,55.379,55.4266,55.1982,55.2077,25613.0
2020-07-14 12:45:00,58.01,58.19,58.01,58.17,9153.0,55.2077,55.379,55.2077,55.36,9153.0
2020-07-14 12:50:00,58.18,58.18,57.95,57.95,6707.0,55.3695,55.3695,55.1506,55.1506,6707.0
2020-07-14 12:55:00,57.93,57.97,57.89,57.92,7962.0,55.1316,55.1696,55.0935,55.122,7962.0
2020-07-14 13:00:00,57.93,57.95,57.84,57.88,7200.0,55.1316,55.1506,55.0459,55.084,7200.0
2020-07-14 13:05:00,57.91,57.96,57.81,57.87,10835.0,55.1125,55.1601,55.0173,55.0745,10835.0
2020-07-14 13:10:00,57.86,58.12,57.84,58.09,20182.0,55.0649,55.3124,55.0459,55.2838,20182.0
2020-07-14 13:15:00,58.12,58.16,58.06,58.07,8935.0,55.3124,55.3504,55.2553,55.2648,8935.0
2020-07-14 13:20:00,58.07,58.19,58.06,58.11,6995.0,55.2648,55.379,55.2553,55.3029,6995.0
2020-07-14 13:25:00,58.11,58.17,58.06,58.1,9142.0,55.3029,55.36,55.2553,55.2933,9142.0
2020-07-14 13:30:00,58.09,58.2,58.09,58.19,6851.0,55.2838,55.3885,55.2838,55.379,6851.0
2020-07-14 13:35:00,58.2,58.31,58.15,58.31,6338.0,55.3885,55.4932,55.3409,55.4932,6338.0
2020-07-14 13:40:00,58.31,58.36,58.28,58.33,11286.0,55.4932,55.5408,55.4646,55.5122,11286.0
2020-07-14 13:45:00,58.32,58.43,58.31,58.38,13734.0,55.5027,55.6074,55.4932,55.5598,13734.0
2020-07-14 13:50:00,58.36,58.55,58.34,58.49,34021.0,55.5408,55.7216,55.5217,55.6645,34021.0
2020-07-14 13:55:00,58.5,58.52,58.27,58.37,26989.0,55.674,55.6931,55.4551,55.5503,26989.0
2020-07-14 14:00:00,58.4,58.59,58.3,58.46,35194.0,55.5788,55.7597,55.4837,55.636,35194.0
2020-07-14 14:05:00,58.46,58.46,58.28,58.42,10172.0,55.636,55.636,55.4646,55.5979,10172.0
2020-07-14 14:10:00,58.43,58.53,58.4,58.53,19833.0,55.6074,55.7026,55.5788,55.7026,19833.0
2020-07-14 14:15:00,58.54,58.69,58.52,58.66,12007.0,55.7121,55.8548,55.6931,55.8263,12007.0
2020-07-14 14:20:00,58.67,58.83,58.64,58.81,18856.0,55.8358,55.9881,55.8073,55.969,18856.0
2020-07-14 14:25:00,58.8,58.8,58.65,58.69,28159.0,55.9595,55.9595,55.8168,55.8548,28159.0
2020-07-14 14:30:00,58.69,58.8,58.66,58.67,15709.0,55.8548,55.9595,55.8263,55.8358,15709.0
2020-07-14 14:35:00,58.67,58.74,58.52,58.52,18636.0,55.8358,55.9024,55.6931,55.6931,18636.0
2020-07-14 14:40:00,58.53,58.67,58.52,58.6,25025.0,55.7026,55.8358,55.6931,55.7692,25025.0
2020-07-14 14:45:00,58.6,58.67,58.45,58.48,22460.0,55.7692,55.8358,55.6264,55.655,22460.0
2020-07-14 14:50:00,58.48,58.66,58.47,58.65,15925.0,55.655,55.8263,55.6455,55.8168,15925.0
2020-07-14 14:55:00,58.64,58.78,58.61,58.7,21184.0,55.8073,55.9405,55.7787,55.8644,21184.0
2020-07-14 15:00:00,58.69,58.77,58.51,58.55,30027.0,55.8548,55.931,55.6835,55.7216,30027.0
2020-07-14 15:05:00,58.57,58.64,58.52,58.54,31116.0,55.7406,55.8073,55.6931,55.7121,31116.0
2020-07-14 15:10:00,58.56,58.67,58.51,58.55,17483.0,55.7311,55.8358,55.6835,55.7216,17483.0
2020-07-14 15:15:00,58.54,58.6,58.47,58.52,28261.0,55.7121,55.7692,55.6455,55.6931,28261.0
2020-07-14 15:20:00,58.53,58.72,58.52,58.68,27491.0,55.7026,55.8834,55.6931,55.8453,27491.0
2020-07-14 15:25:00,58.68,58.77,58.65,58.68,25641.0,55.8453,55.931,55.8168,55.8453,25641.0
2020-07-14 15:30:00,58.69,58.73,58.59,58.68,39362.0,55.8548,55.8929,55.7597,55.8453,39362.0
2020-07-14 15:35:00,58.68,58.9,58.64,58.88,47854.0,55.8453,56.0547,55.8073,56.0357,47854.0
2020-07-14 15:40:00,58.87,59.02,58.85,59.01,47513.0,56.0261,56.1689,56.0071,56.1594,47513.0
2020-07-14 15:45:00,59.02,59.1,58.96,59.09,65949.0,56.1689,56.245,56.1118,56.2355,65949.0
2020-07-14 15:50:00,59.11,59.27,59.1,59.18,99952.0,56.2546,56.4068,56.245,56.3212,99952.0
2020-07-14 15:55:00,59.17,59.19,59.02,59.16,162912.0,56.3117,56.3307,56.1689,56.3021,162912.0
2020-07-15 09:30:00,60.79,61.22,60.18,60.23,128824.0,57.8534,58.2626,57.2729,57.3204,128824.0
2020-07-15 09:35:00,60.26,60.31,59.75,59.85,60491.0,57.349,57.3966,56.8636,56.9588,60491.0
2020-07-15 09:40:00,59.91,60.01,59.63,60.01,35147.0,57.0159,57.1111,56.7494,57.1111,35147.0
2020-07-15 09:45:00,60.05,60.11,59.84,59.95,35054.0,57.1491,57.2062,56.9493,57.054,35054.0
2020-07-15 09:50:00,59.97,60.03,59.71,59.93,25506.0,57.073,57.1301,56.8256,57.0349,25506.0
2020-07-15 09:55:00,59.96,60.01,59.63,59.69,15079.0,57.0635,57.1111,56.7494,56.8065,15079.0
2020-07-15 10:00:00,59.76,59.76,59.33,59.33,19548.0,56.8732,56.8732,56.4639,56.4639,19548.0
2020-07-15 10:05:00,59.35,59.82,59.35,59.69,22000.0,56.483,56.9303,56.483,56.8065,22000.0
2020-07-15 10:10:00,59.69,59.73,59.46,59.48,19637.0,56.8065,56.8446,56.5876,56.6067,19637.0
2020-07-15 10:15:00,59.39,59.7,59.39,59.66,9465.0,56.521,56.816,56.521,56.778,9465.0
2020-07-15 10:20:00,59.71,59.83,59.52,59.55,9110.0,56.8256,56.9398,56.6447,56.6733,9110.0
2020-07-15 10:25:00,59.53,59.69,59.49,59.57,52968.0,56.6543,56.8065,56.6162,56.6923,52968.0
2020-07-15 10:30:00,59.56,59.72,59.39,59.43,24037.0,56.6828,56.8351,56.521,56.5591,24037.0
2020-07-15 10:35:00,59.56,59.71,59.52,59.71,17687.0,56.6828,56.8256,56.6447,56.8256,17687.0
2020-07-15 10:40:00,59.69,59.81,59.62,59.71,12206.0,56.8065,56.9207,56.7399,56.8256,12206.0
2020-07-15 10:45:00,59.69,59.82,59.63,59.82,13118.0,56.8065,56.9303,56.7494,56.9303,13118.0
2020-07-15 10:50:00,59.87,59.93,59.61,59.61,13557.0,56.9778,57.0349,56.7304,56.7304,13557.0
2020-07-15 10:55:00,59.55,59.63,59.52,59.57,8365.0,56.6733,56.7494,56.6447,56.6923,8365.0
2020-07-15 11:00:00,59.59,59.68,59.41,59.49,13314.0,56.7114,56.797,56.5401,56.6162,13314.0
2020-07-15 11:05:00,59.51,59.6,59.35,59.48,9799.0,56.6352,56.7209,56.483,56.6067,9799.0
2020-07-15 11:10:00,59.51,59.56,59.46,59.53,7150.0,56.6352,56.6828,56.5876,56.6543,7150.0
2020-07-15 11:15:00,59.52,59.54,59.39,59.52,8475.0,56.6447,56.6638,56.521,56.6447,8475.0
2020-07-15 11:20:00,59.51,59.54,59.16,59.19,22004.0,56.6352,56.6638,56.3021,56.3307,22004.0
2020-07-15 11:25:00,59.2,59.43,59.15,59.31,15705.0,56.3402,56.5591,56.2926,56.4449,15705.0
2020-07-15 11:30:00,59.35,59.46,59.32,59.44,9446.0,56.483,56.5876,56.4544,56.5686,9446.0
2020-07-15 11:35:00,59.43,59.46,59.22,59.22,12082.0,56.5591,56.5876,56.3592,56.3592,12082.0
2020-07-15 11:40:00,59.15,59.27,59.12,59.15,27644.0,56.2926,56.4068,56.2641,56.2926,27644.0
2020-07-15 11:45:00,59.14,59.2,59.02,59.1,17341.0,56.2831,56.3402,56.1689,56.245,17341.0
2020-07-15 11:50:00,59.12,59.21,59.12,59.17,12793.0,56.2641,56.3497,56.2641,56.3117,12793.0
2020-07-15 11:55:00,59.18,59.18,58.92,58.92,13289.0,56.3212,56.3212,56.0737,56.0737,13289.0
2020-07-15 12:00:00,58.94,58.95,58.78,58.87,13392.0,56.0928,56.1023,55.9405,56.0261,13392.0
2020-07-15 12:05:00,58.91,59.02,58.91,59.0,8136.0,56.0642,56.1689,56.0642,56.1499,8136.0
2020-07-15 12:10:00,58.97,58.99,58.87,58.99,15053.0,56.1213,56.1403,56.0261,56.1403,15053.0
2020-07-15 12:15:00,59.01,59.24,59.01,59.23,6746.0,56.1594,56.3783,56.1594,56.3688,6746.0
2020-07-15 12:20:00,59.22,59.32,59.18,59.19,6920.0,56.3592,56.4544,56.3212,56.3307,6920.0
2020-07-15 12:25:00,59.21,59.23,59.19,59.22,4051.0,56.3497,56.3688,56.3307,56.3592,4051.0
2020-07-15 12:30:00,59.23,59.23,59.01,59.1,8571.0,56.3688,56.3688,56.1594,56.245,8571.0
2020-07-15 12:35:00,59.07,59.13,58.97,58.99,7076.0,56.2165,56.2736,56.1213,56.1403,7076.0
2020-07-15 12:40:00,59.0,59.16,58.97,59.11,7252.0,56.1499,56.3021,56.1213,56.2546,7252.0
2020-07-15 12:45:00,59.12,59.26,59.12,59.23,6692.0,56.2641,56.3973,56.2641,56.3688,6692.0
2020-07-15 12:50:00,59.24,59.39,59.24,59.34,3121.0,56.3783,56.521,56.3783,56.4734,3121.0
2020-07-15 12:55:00,59.33,59.35,59.29,59.35,6230.0,56.4639,56.483,56.4259,56.483,6230.0
2020-07-15 13:00:00,59.36,59.42,59.33,59.39,5065.0,56.4925,56.5496,56.4639,56.521,5065.0
2020-07-15 13:05:00,59.4,59.48,59.36,59.45,8989.0,56.5305,56.6067,56.4925,56.5781,8989.0
2020-07-15 13:10:00,59.52,59.52,59.39,59.42,3158.0,56.6447,56.6447,56.521,56.5496,3158.0
2020-07-15 13:15:00,59.44,59.47,59.42,59.46,3397.0,56.5686,56.5972,56.5496,56.5876,3397.0
2020-07-15 13:20:00,59.46,59.48,59.4,59.43,4080.0,56.5876,56.6067,56.5305,56.5591,4080.0
2020-07-15 13:25:00,59.41,59.45,59.33,59.45,6860.0,56.5401,56.5781,56.4639,56.5781,6860.0
2020-07-15 13:30:00,59.43,59.55,59.43,59.53,5158.0,56.5591,56.6733,56.5591,56.6543,5158.0
2020-07-15 13:35:00,59.53,59.59,59.53,59.58,11089.0,56.6543,56.7114,56.6543,56.7018,11089.0
2020-07-15 13:40:00,59.57,59.59,59.52,59.53,6596.0,56.6923,56.7114,56.6447,56.6543,6596.0
2020-07-15 13:45:00,59.55,59.56,59.46,59.5,17463.0,56.6733,56.6828,56.5876,56.6257,17463.0
2020-07-15 13:50:00,59.5,59.51,59.41,59.43,12744.0,56.6257,56.6352,56.5401,56.5591,12744.0
2020-07-15 13:55:00,59.44,59.46,59.33,59.41,20912.0,56.5686,56.5876,56.4639,56.5401,20912.0
2020-07-15 14:00:00,59.4,59.61,59.33,59.6,15591.0,56.5305,56.7304,56.4639,56.7209,15591.0
2020-07-15 14:05:00,59.56,59.64,59.54,59.61,9153.0,56.6828,56.7589,56.6638,56.7304,9153.0
2020-07-15 14:10:00,59.61,59.75,59.61,59.68,9278.0,56.7304,56.8636,56.7304,56.797,9278.0
2020-07-15 14:15:00,59.68,59.75,59.6,59.6,9568.0,56.797,56.8636,56.7209,56.7209,9568.0
2020-07-15 14:20:00,59.6,59.63,59.55,59.62,7593.0,56.7209,56.7494,56.6733,56.7399,7593.0
2020-07-15 14:25:00,59.64,59.66,59.58,59.65,12407.0,56.7589,56.778,56.7018,56.7685,12407.0
2020-07-15 14:30:00,59.65,59.72,59.6,59.67,31882.0,56.7685,56.8351,56.7209,56.7875,31882.0
2020-07-15 14:35:00,59.66,59.8,59.6,59.74,18524.0,56.778,56.9112,56.7209,56.8541,18524.0
2020-07-15 14:40:00,59.75,59.82,59.72,59.73,15212.0,56.8636,56.9303,56.8351,56.8446,15212.0
2020-07-15 14:45:00,59.72,59.84,59.72,59.84,33419.0,56.8351,56.9493,56.8351,56.9493,33419.0
2020-07-15 14:50:00,59.84,59.86,59.65,59.65,16674.0,56.9493,56.9683,56.7685,56.7685,16674.0
2020-07-15 14:55:00,59.62,59.72,59.61,59.61,9348.0,56.7399,56.8351,56.7304,56.7304,9348.0
2020-07-15 15:00:00,59.61,59.71,59.61,59.71,10725.0,56.7304,56.8256,56.7304,56.8256,10725.0
2020-07-15 15:05:00,59.73,59.78,59.61,59.74,17810.0,56.8446,56.8922,56.7304,56.8541,17810.0
2020-07-15 15:10:00,59.72,59.81,59.69,59.78,10465.0,56.8351,56.9207,56.8065,56.8922,10465.0
2020-07-15 15:15:00,59.77,59.79,59.67,59.78,10472.0,56.8827,56.9017,56.7875,56.8922,10472.0
2020-07-15 15:20:00,59.78,59.79,59.71,59.74,13983.0,56.8922,56.9017,56.8256,56.8541,13983.0
2020-07-15 15:25:00,59.75,59.91,59.7,59.91,12689.0,56.8636,57.0159,56.816,57.0159,12689.0
2020-07-15 15:30:00,59.9,60.0,59.87,59.96,31833.0,57.0064,57.1016,56.9778,57.0635,31833.0
2020-07-15 15:35:00,59.97,59.97,59.87,59.93,24770.0,57.073,57.073,56.9778,57.0349,24770.0
2020-07-15 15:40:00,59.93,60.42,59.86,60.3,345582.0,57.0349,57.5013,56.9683,57.3871,345582.0
2020-07-15 15:45:00,60.31,60.46,60.21,60.29,371420.0,57.3966,57.5393,57.3014,57.3775,371420.0
2020-07-15 15:50:00,60.3,60.36,60.11,60.17,127748.0,57.3871,57.4442,57.2062,57.2633,127748.0
2020-07-15 15:55:00,60.17,60.28,60.02,60.06,168588.0,57.2633,57.368,57.1206,57.1587,168588.0
2020-07-16 09:30:00,60.0,60.07,59.7,59.97,90988.0,57.1016,57.1682,56.816,57.073,90988.0
2020-07-16 09:35:00,59.97,60.48,59.89,60.32,34371.0,57.073,57.5584,56.9969,57.4061,34371.0
2020-07-16 09:40:00,60.34,60.43,59.82,60.12,27988.0,57.4251,57.5108,56.9303,57.2158,27988.0
2020-07-16 09:45:00,60.12,60.48,60.09,60.46,42116.0,57.2158,57.5584,57.1872,57.5393,42116.0
2020-07-16 09:50:00,60.45,60.98,60.45,60.91,100575.0,57.5298,58.0342,57.5298,57.9676,100575.0
2020-07-16 09:55:00,60.93,60.96,60.6,60.6,31381.0,57.9866,58.0152,57.6726,57.6726,31381.0
2020-07-16 10:00:00,60.66,60.87,60.52,60.53,75552.0,57.7297,57.9295,57.5964,57.606,75552.0
2020-07-16 10:05:00,60.54,60.69,60.45,60.69,27801.0,57.6155,57.7582,57.5298,57.7582,27801.0
2020-07-16 10:10:00,60.7,61.04,60.7,61.03,19945.0,57.7677,58.0913,57.7677,58.0818,19945.0
2020-07-16 10:15:00,61.03,61.21,60.98,61.17,41086.0,58.0818,58.2531,58.0342,58.215,41086.0
2020-07-16 10:20:00,61.16,61.38,61.1,61.32,34414.0,58.2055,58.4149,58.1484,58.3578,34414.0
2020-07-16 10:25:00,61.33,61.44,61.28,61.35,40514.0,58.3673,58.472,58.3197,58.3863,40514.0
2020-07-16 10:30:00,61.34,61.39,61.23,61.31,38979.0,58.3768,58.4244,58.2721,58.3483,38979.0
2020-07-16 10:35:00,61.3,61.43,61.19,61.36,34195.0,58.3388,58.4625,58.2341,58.3959,34195.0
2020-07-16 10:40:00,61.34,61.49,61.32,61.44,25701.0,58.3768,58.5196,58.3578,58.472,25701.0
2020-07-16 10:45:00,61.43,61.45,61.32,61.37,43207.0,58.4625,58.4815,58.3578,58.4054,43207.0
2020-07-16 10:50:00,61.36,61.46,61.26,61.42,33416.0,58.3959,58.491,58.3007,58.453,33416.0
2020-07-16 10:55:00,61.42,61.55,61.42,61.53,24162.0,58.453,58.5767,58.453,58.5576,24162.0
2020-07-16 11:00:00,61.54,61.58,61.09,61.09,26454.0,58.5672,58.6052,58.1389,58.1389,26454.0
2020-07-16 11:05:00,61.08,61.15,61.04,61.07,13839.0,58.1294,58.196,58.0913,58.1199,13839.0
2020-07-16 11:10:00,61.05,61.29,61.0,61.21,50182.0,58.1008,58.3292,58.0532,58.2531,50182.0
2020-07-16 11:15:00,61.24,61.34,61.2,61.31,13915.0,58.2817,58.3768,58.2436,58.3483,13915.0
2020-07-16 11:20:00,61.31,61.54,61.3,61.54,16646.0,58.3483,58.5672,58.3388,58.5672,16646.0
2020-07-16 11:25:00,61.53,61.58,61.48,61.55,15490.0,58.5576,58.6052,58.5101,58.5767,15490.0
2020-07-16 11:30:00,61.53,61.64,61.47,61.64,25853.0,58.5576,58.6623,58.5005,58.6623,25853.0
2020-07-16 11:35:00,61.64,61.75,61.59,61.74,30714.0,58.6623,58.767,58.6147,58.7575,30714.0
2020-07-16 11:40:00,61.73,61.79,61.62,61.67,14940.0,58.748,58.8051,58.6433,58.6909,14940.0
2020-07-16 11:45:00,61.66,61.73,61.64,61.68,15019.0,58.6814,58.748,58.6623,58.7004,15019.0
2020-07-16 11:50:00,61.69,61.95,61.66,61.8,45162.0,58.7099,58.9574,58.6814,58.8146,45162.0
2020-07-16 11:55:00,61.79,61.83,61.69,61.71,13112.0,58.8051,58.8432,58.7099,58.729,13112.0
2020-07-16 12:00:00,61.69,61.86,61.66,61.85,34552.0,58.7099,58.8717,58.6814,58.8622,34552.0
2020-07-16 12:05:00,61.85,61.91,61.75,61.77,57291.0,58.8622,58.9193,58.767,58.7861,57291.0
2020-07-16 12:10:00,61.76,61.8,61.63,61.66,83876.0,58.7765,58.8146,58.6528,58.6814,83876.0
2020-07-16 12:15:00,61.67,61.72,61.49,61.59,24148.0,58.6909,58.7385,58.5196,58.6147,24148.0
2020-07-16 12:20:00,61.6,61.75,61.57,61.75,17122.0,58.6243,58.767,58.5957,58.767,17122.0
2020-07-16 12:25:00,61.77,61.8,61.68,61.8,31498.0,58.7861,58.8146,58.7004,58.8146,31498.0
2020-07-16 12:30:00,61.79,61.84,61.69,61.69,22704.0,58.8051,58.8527,58.7099,58.7099,22704.0
2020-07-16 12:35:00,61.69,61.81,61.68,61.68,23723.0,58.7099,58.8241,58.7004,58.7004,23723.0
2020-07-16 12:40:00,61.66,61.91,61.66,61.82,29154.0,58.6814,58.9193,58.6814,58.8336,29154.0
2020-07-16 12:45:00,61.83,61.83,61.74,61.78,16143.0,58.8432,58.8432,58.7575,58.7956,16143.0
2020-07-16 12:50:00,61.77,61.81,61.69,61.8,20225.0,58.7861,58.8241,58.7099,58.8146,20225.0
2020-07-16 12:55:00,61.8,61.81,61.63,61.75,82709.0,58.8146,58.8241,58.6528,58.767,82709.0
2020-07-16 13:00:00,61.75,61.97,61.74,61.95,44236.0,58.767,58.9764,58.7575,58.9574,44236.0
2020-07-16 13:05:00,61.95,62.05,61.89,62.02,28728.0,58.9574,59.0525,58.9003,59.024,28728.0
2020-07-16 13:10:00,62.03,62.18,62.01,62.16,25955.0,59.0335,59.1762,59.0145,59.1572,25955.0
2020-07-16 13:15:00,62.16,62.18,62.0,62.07,35618.0,59.1572,59.1762,59.0049,59.0716,35618.0
2020-07-16 13:20:00,62.06,62.06,62.01,62.02,14450.0,59.062,59.062,59.0145,59.024,14450.0
2020-07-16 13:25:00,62.01,62.03,61.91,61.92,19069.0,59.0145,59.0335,58.9193,58.9288,19069.0
2020-07-16 13:30:00,61.93,61.98,61.85,61.94,17271.0,58.9383,58.9859,58.8622,58.9478,17271.0
2020-07-16 13:35:00,61.95,61.95,61.76,61.82,25129.0,58.9574,58.9574,58.7765,58.8336,25129.0
2020-07-16 13:40:00,61.84,61.9,61.79,61.85,18701.0,58.8527,58.9098,58.8051,58.8622,18701.0
2020-07-16 13:45:00,61.86,61.87,61.72,61.77,39456.0,58.8717,58.8812,58.7385,58.7861,39456.0
2020-07-16 13:50:00,61.77,61.8,61.65,61.7,23518.0,58.7861,58.8146,58.6718,58.7194,23518.0
2020-07-16 13:55:00,61.71,61.72,61.56,61.6,31851.0,58.729,58.7385,58.5862,58.6243,31851.0
2020-07-16 14:00:00,61.58,61.75,61.56,61.57,15981.0,58.6052,58.767,58.5862,58.5957,15981.0
2020-07-16 14:05:00,61.59,61.67,61.54,61.57,11406.0,58.6147,58.6909,58.5672,58.5957,11406.0
2020-07-16 14:10:00,61.57,61.76,61.56,61.76,18787.0,58.5957,58.7765,58.5862,58.7765,18787.0
2020-07-16 14:15:00,61.76,61.76,61.67,61.71,19213.0,58.7765,58.7765,58.6909,58.729,19213.0
2020-07-16 14:20:00,61.71,61.73,61.64,61.67,20229.0,58.729,58.748,58.6623,58.6909,20229.0
2020-07-16 14:25:00,61.66,61.69,61.62,61.67,16246.0,58.6814,58.7099,58.6433,58.6909,16246.0
2020-07-16 14:30:00,61.66,61.75,61.65,61.73,21493.0,58.6814,58.767,58.6718,58.748,21493.0
2020-07-16 14:35:00,61.73,61.75,61.6,61.61,23706.0,58.748,58.767,58.6243,58.6338,23706.0
2020-07-16 14:40:00,61.61,61.77,61.59,61.74,20964.0,58.6338,58.7861,58.6147,58.7575,20964.0
2020-07-16 14:45:00,61.74,61.78,61.69,61.71,67022.0,58.7575,58.7956,58.7099,58.729,67022.0
2020-07-16 14:50:00,61.72,61.83,61.63,61.64,51574.0,58.7385,58.8432,58.6528,58.6623,51574.0
2020-07-16 14:55:00,61.65,61.72,61.55,61.63,30586.0,58.6718,58.7385,58.5767,58.6528,30586.0
2020-07-16 15:00:00,61.62,61.69,61.56,61.68,20292.0,58.6433,58.7099,58.5862,58.7004,20292.0
2020-07-16 15:05:00,61.66,61.83,61.64,61.79,56773.0,58.6814,58.8432,58.6623,58.8051,56773.0
2020-07-16 15:10:00,61.81,61.86,61.74,61.82,22588.0,58.8241,58.8717,58.7575,58.8336,22588.0
2020-07-16 15:15:00,61.82,61.9,61.81,61.85,27898.0,58.8336,58.9098,58.8241,58.8622,27898.0
2020-07-16 15:20:00,61.85,61.9,61.81,61.85,22892.0,58.8622,58.9098,58.8241,58.8622,22892.0
2020-07-16 15:25:00,61.84,62.04,61.83,62.04,25484.0,58.8527,59.043,58.8432,59.043,25484.0
2020-07-16 15:30:00,62.03,62.03,61.93,62.02,88594.0,59.0335,59.0335,58.9383,59.024,88594.0
2020-07-16 15:35:00,62.01,62.17,62.0,62.15,64992.0,59.0145,59.1667,59.0049,59.1477,64992.0
2020-07-16 15:40:00,62.15,62.17,62.02,62.02,56378.0,59.1477,59.1667,59.024,59.024,56378.0
2020-07-16 15:45:00,62.02,62.33,62.02,62.3,122410.0,59.024,59.319,59.024,59.2904,122410.0
2020-07-16 15:50:00,62.3,62.38,62.17,62.33,139293.0,59.2904,59.3666,59.1667,59.319,139293.0
2020-07-16 15:55:00,62.33,62.64,62.33,62.55,440065.0,59.319,59.614,59.319,59.5284,440065.0
2020-07-17 09:30:00,63.06,63.28,62.74,62.79,157840.0,60.0137,60.2231,59.7092,59.7568,157840.0
2020-07-17 09:35:00,62.85,63.65,62.85,63.56,78411.0,59.8139,60.5752,59.8139,60.4896,78411.0
2020-07-17 09:40:00,63.54,64.07,63.51,64.05,97373.0,60.4705,60.9749,60.442,60.9559,97373.0
2020-07-17 09:45:00,64.01,64.08,63.58,63.92,159002.0,60.9178,60.9845,60.5086,60.8322,159002.0
2020-07-17 09:50:00,63.9,64.0,63.64,63.71,144932.0,60.8132,60.9083,60.5657,60.6323,144932.0
2020-07-17 09:55:00,63.74,63.85,63.32,63.39,162678.0,60.6609,60.7656,60.2612,60.3278,162678.0
2020-07-17 10:00:00,63.39,63.51,62.96,63.02,101950.0,60.3278,60.442,59.9186,59.9757,101950.0
2020-07-17 10:05:00,63.03,63.36,63.03,63.34,48927.0,59.9852,60.2992,59.9852,60.2802,48927.0
2020-07-17 10:10:00,63.33,63.94,63.19,63.92,86075.0,60.2707,60.8512,60.1375,60.8322,86075.0
2020-07-17 10:15:00,63.9,64.1,63.87,63.95,99763.0,60.8132,61.0035,60.7846,60.8607,99763.0
2020-07-17 10:20:00,63.96,64.14,63.82,63.86,69509.0,60.8703,61.0416,60.737,60.7751,69509.0
2020-07-17 10:25:00,63.87,63.88,63.42,63.47,77049.0,60.7846,60.7941,60.3563,60.4039,77049.0
2020-07-17 10:30:00,63.47,63.55,63.26,63.3,43742.0,60.4039,60.4801,60.2041,60.2421,43742.0
2020-07-17 10:35:00,63.33,63.71,63.29,63.71,42317.0,60.2707,60.6323,60.2326,60.6323,42317.0
2020-07-17 10:40:00,63.67,63.77,63.59,63.61,32304.0,60.5943,60.6894,60.5181,60.5372,32304.0
2020-07-17 10:45:00,63.61,63.8,63.61,63.79,33169.0,60.5372,60.718,60.5372,60.7085,33169.0
2020-07-17 10:50:00,63.82,63.87,63.6,63.61,39494.0,60.737,60.7846,60.5277,60.5372,39494.0
2020-07-17 10:55:00,63.63,63.72,63.45,63.52,28042.0,60.5562,60.6419,60.3849,60.4515,28042.0
2020-07-17 11:00:00,63.53,63.55,63.44,63.47,18718.0,60.461,60.4801,60.3754,60.4039,18718.0
2020-07-17 11:05:00,63.47,63.59,63.45,63.59,21817.0,60.4039,60.5181,60.3849,60.5181,21817.0
2020-07-17 11:10:00,63.58,63.7,63.58,63.62,20565.0,60.5086,60.6228,60.5086,60.5467,20565.0
2020-07-17 11:15:00,63.62,63.8,63.6,63.69,15503.0,60.5467,60.718,60.5277,60.6133,15503.0
2020-07-17 11:20:00,63.69,63.69,63.52,63.57,26286.0,60.6133,60.6133,60.4515,60.4991,26286.0
2020-07-17 11:25:00,63.55,63.63,63.51,63.61,9157.0,60.4801,60.5562,60.442,60.5372,9157.0
2020-07-17 11:30:00,63.61,63.62,63.47,63.5,15991.0,60.5372,60.5467,60.4039,60.4325,15991.0
2020-07-17 11:35:00,63.5,63.68,63.49,63.68,11706.0,60.4325,60.6038,60.423,60.6038,11706.0
2020-07-17 11:40:00,63.66,63.67,63.54,63.54,31374.0,60.5848,60.5943,60.4705,60.4705,31374.0
2020-07-17 11:45:00,63.54,63.83,63.52,63.82,21401.0,60.4705,60.7465,60.4515,60.737,21401.0
2020-07-17 11:50:00,63.81,64.25,63.81,64.23,140573.0,60.7275,61.1463,60.7275,61.1272,140573.0
2020-07-17 11:55:00,64.23,64.37,64.02,64.14,106941.0,61.1272,61.2605,60.9274,61.0416,106941.0
2020-07-17 12:00:00,64.17,64.2,63.94,64.05,67933.0,61.0701,61.0987,60.8512,60.9559,67933.0
2020-07-17 12:05:00,64.06,64.12,64.02,64.05,34557.0,60.9654,61.0225,60.9274,60.9559,34557.0
2020-07-17 12:10:00,64.06,64.32,64.03,64.27,66803.0,60.9654,61.2129,60.9369,61.1653,66803.0
2020-07-17 12:15:00,64.3,64.33,64.1,64.1,53943.0,61.1938,61.2224,61.0035,61.0035,53943.0
2020-07-17 12:20:00,64.11,64.24,64.1,64.23,84736.0,61.013,61.1367,61.0035,61.1272,84736.0
2020-07-17 12:25:00,64.23,64.3,64.19,64.2,34936.0,61.1272,61.1938,61.0891,61.0987,34936.0
2020-07-17 12:30:00,64.2,64.21,64.06,64.09,33280.0,61.0987,61.1082,60.9654,60.994,33280.0
2020-07-17 12:35:00,64.08,64.11,63.85,63.92,48118.0,60.9845,61.013,60.7656,60.8322,48118.0
2020-07-17 12:40:00,63.92,64.0,63.85,63.93,23919.0,60.8322,60.9083,60.7656,60.8417,23919.0
2020-07-17 12:45:00,63.96,64.01,63.9,63.93,17896.0,60.8703,60.9178,60.8132,60.8417,17896.0
2020-07-17 12:50:00,63.92,63.92,63.78,63.83,21958.0,60.8322,60.8322,60.699,60.7465,21958.0
2020-07-17 12:55:00,63.83,63.9,63.76,63.88,27103.0,60.7465,60.8132,60.6799,60.7941,27103.0
2020-07-17 13:00:00,63.87,63.9,63.79,63.85,19567.0,60.7846,60.8132,60.7085,60.7656,19567.0
2020-07-17 13:05:00,63.87,63.89,63.82,63.85,8168.0,60.7846,60.8036,60.737,60.7656,8168.0
2020-07-17 13:10:00,63.88,63.91,63.86,63.91,17914.0,60.7941,60.8227,60.7751,60.8227,17914.0
2020-07-17 13:15:00,63.88,63.9,63.76,63.84,26308.0,60.7941,60.8132,60.6799,60.7561,26308.0
2020-07-17 13:20:00,63.83,63.96,63.81,63.95,10854.0,60.7465,60.8703,60.7275,60.8607,10854.0
2020-07-17 13:25:00,63.95,64.07,63.93,64.02,26630.0,60.8607,60.9749,60.8417,60.9274,26630.0
2020-07-17 13:30:00,64.03,64.04,63.93,63.95,11958.0,60.9369,60.9464,60.8417,60.8607,11958.0
2020-07-17 13:35:00,63.96,63.98,63.87,63.94,10104.0,60.8703,60.8893,60.7846,60.8512,10104.0
2020-07-17 13:40:00,63.93,63.99,63.92,63.98,15435.0,60.8417,60.8988,60.8322,60.8893,15435.0
2020-07-17 13:45:00,63.96,63.99,63.92,63.98,15198.0,60.8703,60.8988,60.8322,60.8893,15198.0
2020-07-17 13:50:00,63.98,63.98,63.86,63.86,11490.0,60.8893,60.8893,60.7751,60.7751,11490.0
2020-07-17 13:55:00,63.86,63.93,63.81,63.93,11069.0,60.7751,60.8417,60.7275,60.8417,11069.0
2020-07-17 14:00:00,63.93,64.11,63.92,64.11,20938.0,60.8417,61.013,60.8322,61.013,20938.0
2020-07-17 14:05:00,64.1,64.22,64.06,64.22,34736.0,61.0035,61.1177,60.9654,61.1177,34736.0
2020-07-17 14:10:00,64.21,64.28,64.18,64.23,26845.0,61.1082,61.1748,61.0796,61.1272,26845.0
2020-07-17 14:15:00,64.25,64.25,64.12,64.2,21946.0,61.1463,61.1463,61.0225,61.0987,21946.0
2020-07-17 14:20:00,64.19,64.31,64.14,64.23,43210.0,61.0891,61.2034,61.0416,61.1272,43210.0
2020-07-17 14:25:00,64.26,64.37,64.26,64.33,41826.0,61.1558,61.2605,61.1558,61.2224,41826.0
2020-07-17 14:30:00,64.32,64.33,64.07,64.08,29204.0,61.2129,61.2224,60.9749,60.9845,29204.0
2020-07-17 14:35:00,64.06,64.08,64.0,64.07,20522.0,60.9654,60.9845,60.9083,60.9749,20522.0
2020-07-17 14:40:00,64.05,64.23,64.04,64.22,39093.0,60.9559,61.1272,60.9464,61.1177,39093.0
2020-07-17 14:45:00,64.21,64.25,64.19,64.21,20235.0,61.1082,61.1463,61.0891,61.1082,20235.0
2020-07-17 14:50:00,64.22,64.28,64.2,64.25,14604.0,61.1177,61.1748,61.0987,61.1463,14604.0
2020-07-17 14:55:00,64.25,64.31,64.16,64.17,35240.0,61.1463,61.2034,61.0606,61.0701,35240.0
2020-07-17 15:00:00,64.17,64.23,64.14,64.19,25235.0,61.0701,61.1272,61.0416,61.0891,25235.0
2020-07-17 15:05:00,64.19,64.2,64.09,64.1,23336.0,61.0891,61.0987,60.994,61.0035,23336.0
2020-07-17 15:10:00,64.1,64.11,64.0,64.0,33784.0,61.0035,61.013,60.9083,60.9083,33784.0
2020-07-17 15:15:00,64.01,64.04,63.94,63.98,36109.0,60.9178,60.9464,60.8512,60.8893,36109.0
2020-07-17 15:20:00,63.98,64.11,63.96,64.09,46168.0,60.8893,61.013,60.8703,60.994,46168.0
2020-07-17 15:25:00,64.09,64.12,64.06,64.12,26475.0,60.994,61.0225,60.9654,61.0225,26475.0
2020-07-17 15:30:00,64.12,64.25,64.07,64.08,52860.0,61.0225,61.1463,60.9749,60.9845,52860.0
2020-07-17 15:35:00,64.08,64.11,63.98,64.02,38489.0,60.9845,61.013,60.8893,60.9274,38489.0
2020-07-17 15:40:00,64.02,64.02,63.93,63.93,46723.0,60.9274,60.9274,60.8417,60.8417,46723.0
2020-07-17 15:45:00,63.93,63.94,63.75,63.82,75218.0,60.8417,60.8512,60.6704,60.737,75218.0
2020-07-17 15:50:00,63.78,63.81,63.46,63.5,130405.0,60.699,60.7275,60.3944,60.4325,130405.0
2020-07-17 15:55:00,63.51,63.58,63.43,63.49,250692.0,60.442,60.5086,60.3659,60.423,250692.0
2020-07-20 09:30:00,63.21,63.48,62.96,63.25,80302.0,60.1565,60.4134,59.9186,60.1946,80302.0
2020-07-20 09:35:00,63.28,63.33,62.97,63.31,33638.0,60.2231,60.2707,59.9281,60.2517,33638.0
2020-07-20 09:40:00,63.32,63.62,63.21,63.31,47724.0,60.2612,60.5467,60.1565,60.2517,47724.0
2020-07-20 09:45:00,63.3,63.31,62.68,62.68,52807.0,60.2421,60.2517,59.6521,59.6521,52807.0
2020-07-20 09:50:00,62.68,62.95,62.67,62.93,27080.0,59.6521,59.909,59.6426,59.89,27080.0
2020-07-20 09:55:00,62.92,63.1,62.87,62.97,20129.0,59.8805,60.0518,59.8329,59.9281,20129.0
2020-07-20 10:00:00,62.99,63.03,62.78,63.03,15544.0,59.9471,59.9852,59.7473,59.9852,15544.0
2020-07-20 10:05:00,63.03,63.23,62.75,62.75,29332.0,59.9852,60.1755,59.7187,59.7187,29332.0
2020-07-20 10:10:00,62.77,62.78,62.21,62.35,70286.0,59.7377,59.7473,59.2048,59.338,70286.0
2020-07-20 10:15:00,62.35,62.65,62.32,62.61,23247.0,59.338,59.6235,59.3095,59.5855,23247.0
2020-07-20 10:20:00,62.61,62.69,62.54,62.66,20329.0,59.5855,59.6616,59.5189,59.6331,20329.0
2020-07-20 10:25:00,62.68,62.89,62.67,62.74,24581.0,59.6521,59.8519,59.6426,59.7092,24581.0
2020-07-20 10:30:00,62.73,62.96,62.71,62.92,89488.0,59.6997,59.9186,59.6806,59.8805,89488.0
2020-07-20 10:35:00,62.92,63.04,62.78,62.98,80700.0,59.8805,59.9947,59.7473,59.9376,80700.0
2020-07-20 10:40:00,62.97,63.32,62.96,63.3,45209.0,59.9281,60.2612,59.9186,60.2421,45209.0
2020-07-20 10:45:00,63.3,63.33,63.13,63.23,81863.0,60.2421,60.2707,60.0804,60.1755,81863.0
2020-07-20 10:50:00,63.2,63.22,62.89,62.91,29572.0,60.147,60.166,59.8519,59.871,29572.0
2020-07-20 10:55:00,62.91,62.92,62.75,62.92,25106.0,59.871,59.8805,59.7187,59.8805,25106.0
2020-07-20 11:00:00,62.92,63.05,62.87,62.87,16396.0,59.8805,60.0042,59.8329,59.8329,16396.0
2020-07-20 11:05:00,62.89,62.95,62.71,62.94,37752.0,59.8519,59.909,59.6806,59.8995,37752.0
2020-07-20 11:10:00,62.93,63.19,62.93,63.1,28995.0,59.89,60.1375,59.89,60.0518,28995.0
2020-07-20 11:15:00,63.07,63.23,63.04,63.21,15706.0,60.0233,60.1755,59.9947,60.1565,15706.0
2020-07-20 11:20:00,63.2,63.24,63.12,63.21,13851.0,60.147,60.185,60.0708,60.1565,13851.0
2020-07-20 11:25:00,63.19,63.35,63.19,63.21,25741.0,60.1375,60.2897,60.1375,60.1565,25741.0
2020-07-20 11:30:00,63.22,63.24,63.17,63.21,10247.0,60.166,60.185,60.1184,60.1565,10247.0
2020-07-20 11:35:00,63.23,63.25,63.12,63.17,18610.0,60.1755,60.1946,60.0708,60.1184,18610.0
2020-07-20 11:40:00,63.15,63.15,63.07,63.08,9960.0,60.0994,60.0994,60.0233,60.0328,9960.0
2020-07-20 11:45:00,63.08,63.34,63.05,63.3,24306.0,60.0328,60.2802,60.0042,60.2421,24306.0
2020-07-20 11:50:00,63.3,63.35,63.23,63.31,30672.0,60.2421,60.2897,60.1755,60.2517,30672.0
2020-07-20 11:55:00,63.29,63.3,63.21,63.21,24578.0,60.2326,60.2421,60.1565,60.1565,24578.0
2020-07-20 12:00:00,63.2,63.21,63.08,63.12,9236.0,60.147,60.1565,60.0328,60.0708,9236.0
2020-07-20 12:05:00,63.12,63.27,63.12,63.23,14467.0,60.0708,60.2136,60.0708,60.1755,14467.0
2020-07-20 12:10:00,63.23,63.32,63.22,63.3,6713.0,60.1755,60.2612,60.166,60.2421,6713.0
2020-07-20 12:15:00,63.31,63.36,63.29,63.34,20291.0,60.2517,60.2992,60.2326,60.2802,20291.0
2020-07-20 12:20:00,63.31,63.36,63.25,63.34,37973.0,60.2517,60.2992,60.1946,60.2802,37973.0
2020-07-20 12:25:00,63.33,63.34,63.18,63.22,20585.0,60.2707,60.2802,60.1279,60.166,20585.0
2020-07-20 12:30:00,63.22,63.22,63.14,63.16,10067.0,60.166,60.166,60.0899,60.1089,10067.0
2020-07-20 12:35:00,63.2,63.34,63.18,63.34,14574.0,60.147,60.2802,60.1279,60.2802,14574.0
2020-07-20 12:40:00,63.34,63.43,63.33,63.43,15341.0,60.2802,60.3659,60.2707,60.3659,15341.0
2020-07-20 12:45:00,63.42,63.42,63.33,63.37,8846.0,60.3563,60.3563,60.2707,60.3088,8846.0
2020-07-20 12:50:00,63.36,63.37,63.26,63.27,7553.0,60.2992,60.3088,60.2041,60.2136,7553.0
2020-07-20 12:55:00,63.26,63.39,63.25,63.35,16097.0,60.2041,60.3278,60.1946,60.2897,16097.0
2020-07-20 13:00:00,63.35,63.37,63.28,63.3,8174.0,60.2897,60.3088,60.2231,60.2421,8174.0
2020-07-20 13:05:00,63.31,63.35,63.22,63.24,14046.0,60.2517,60.2897,60.166,60.185,14046.0
2020-07-20 13:10:00,63.25,63.32,63.25,63.3,31425.0,60.1946,60.2612,60.1946,60.2421,31425.0
2020-07-20 13:15:00,63.28,63.31,63.2,63.23,16194.0,60.2231,60.2517,60.147,60.1755,16194.0
2020-07-20 13:20:00,63.22,63.29,63.19,63.27,13960.0,60.166,60.2326,60.1375,60.2136,13960.0
2020-07-20 13:25:00,63.26,63.4,63.25,63.39,11200.0,60.2041,60.3373,60.1946,60.3278,11200.0
2020-07-20 13:30:00,63.38,63.53,63.38,63.46,32290.0,60.3183,60.461,60.3183,60.3944,32290.0
2020-07-20 13:35:00,63.46,63.54,63.44,63.51,7414.0,60.3944,60.4705,60.3754,60.442,7414.0
2020-07-20 13:40:00,63.52,63.6,63.49,63.55,21342.0,60.4515,60.5277,60.423,60.4801,21342.0
2020-07-20 13:45:00,63.59,63.61,63.45,63.45,34654.0,60.5181,60.5372,60.3849,60.3849,34654.0
2020-07-20 13:50:00,63.46,63.52,63.41,63.41,7111.0,60.3944,60.4515,60.3468,60.3468,7111.0
2020-07-20 13:55:00,63.4,63.47,63.38,63.45,17587.0,60.3373,60.4039,60.3183,60.3849,17587.0
2020-07-20 14:00:00,63.45,63.6,63.44,63.59,17626.0,60.3849,60.5277,60.3754,60.5181,17626.0
2020-07-20 14:05:00,63.59,63.62,63.45,63.5,11473.0,60.5181,60.5467,60.3849,60.4325,11473.0
2020-07-20 14:10:00,63.51,63.56,63.47,63.51,5564.0,60.442,60.4896,60.4039,60.442,5564.0
2020-07-20 14:15:00,63.53,63.55,63.46,63.5,10812.0,60.461,60.4801,60.3944,60.4325,10812.0
2020-07-20 14:20:00,63.5,63.51,63.39,63.41,22417.0,60.4325,60.442,60.3278,60.3468,22417.0
2020-07-20 14:25:00,63.4,63.55,63.4,63.54,21123.0,60.3373,60.4801,60.3373,60.4705,21123.0
2020-07-20 14:30:00,63.54,63.57,63.51,63.53,14013.0,60.4705,60.4991,60.442,60.461,14013.0
2020-07-20 14:35:00,63.51,63.62,63.48,63.62,27340.0,60.442,60.5467,60.4134,60.5467,27340.0
2020-07-20 14:40:00,63.62,63.65,63.57,63.6,15448.0,60.5467,60.5752,60.4991,60.5277,15448.0
2020-07-20 14:45:00,63.6,63.72,63.58,63.69,24797.0,60.5277,60.6419,60.5086,60.6133,24797.0
2020-07-20 14:50:00,63.69,63.71,63.59,63.7,12843.0,60.6133,60.6323,60.5181,60.6228,12843.0
2020-07-20 14:55:00,63.7,63.73,63.54,63.58,7538.0,60.6228,60.6514,60.4705,60.5086,7538.0
2020-07-20 15:00:00,63.58,63.59,63.47,63.5,8946.0,60.5086,60.5181,60.4039,60.4325,8946.0
2020-07-20 15:05:00,63.51,63.57,63.48,63.48,12923.0,60.442,60.4991,60.4134,60.4134,12923.0
2020-07-20 15:10:00,63.48,63.49,63.31,63.34,14284.0,60.4134,60.423,60.2517,60.2802,14284.0
2020-07-20 15:15:00,63.35,63.48,63.33,63.46,19518.0,60.2897,60.4134,60.2707,60.3944,19518.0
2020-07-20 15:20:00,63.47,63.54,63.4,63.5,13877.0,60.4039,60.4705,60.3373,60.4325,13877.0
2020-07-20 15:25:00,63.49,63.58,63.47,63.56,16873.0,60.423,60.5086,60.4039,60.4896,16873.0
2020-07-20 15:30:00,63.56,63.67,63.55,63.62,23573.0,60.4896,60.5943,60.4801,60.5467,23573.0
2020-07-20 15:35:00,63.62,63.67,63.48,63.54,36287.0,60.5467,60.5943,60.4134,60.4705,36287.0
2020-07-20 15:40:00,63.53,63.61,63.53,63.55,25339.0,60.461,60.5372,60.461,60.4801,25339.0
2020-07-20 15:45:00,63.55,63.6,63.51,63.56,25372.0,60.4801,60.5277,60.442,60.4896,25372.0
2020-07-20 15:50:00,63.57,63.65,63.53,63.64,54378.0,60.4991,60.5752,60.461,60.5657,54378.0
2020-07-20 15:55:00,63.64,63.64,63.48,63.48,103095.0,60.5657,60.5657,60.4134,60.4134,103095.0
2020-07-21 09:30:00,62.81,63.3,62.46,62.75,133197.0,59.7758,60.2421,59.4427,59.7187,133197.0
2020-07-21 09:35:00,62.73,62.93,62.11,62.14,71660.0,59.6997,59.89,59.1096,59.1382,71660.0
2020-07-21 09:40:00,62.14,62.61,62.14,62.53,68448.0,59.1382,59.5855,59.1382,59.5093,68448.0
2020-07-21 09:45:00,62.54,62.56,62.23,62.46,26095.0,59.5189,59.5379,59.2238,59.4427,26095.0
2020-07-21 09:50:00,62.43,62.57,62.24,62.52,25681.0,59.4142,59.5474,59.2333,59.4998,25681.0
2020-07-21 09:55:00,62.59,62.71,62.47,62.5,17213.0,59.5664,59.6806,59.4522,59.4808,17213.0
2020-07-21 10:00:00,62.5,62.71,62.43,62.68,20297.0,59.4808,59.6806,59.4142,59.6521,20297.0
2020-07-21 10:05:00,62.67,62.8,62.52,62.54,32464.0,59.6426,59.7663,59.4998,59.5189,32464.0
2020-07-21 10:10:00,62.53,62.55,62.34,62.37,45310.0,59.5093,59.5284,59.3285,59.3571,45310.0
2020-07-21 10:15:00,62.37,62.46,62.24,62.31,22081.0,59.3571,59.4427,59.2333,59.3,22081.0
2020-07-21 10:20:00,62.29,62.3,62.18,62.2,26261.0,59.2809,59.2904,59.1762,59.1953,26261.0
2020-07-21 10:25:00,62.21,62.29,62.11,62.11,35398.0,59.2048,59.2809,59.1096,59.1096,35398.0
2020-07-21 10:30:00,62.13,62.13,61.82,61.87,54329.0,59.1287,59.1287,58.8336,58.8812,54329.0
2020-07-21 10:35:00,61.89,61.93,61.67,61.86,50846.0,58.9003,58.9383,58.6909,58.8717,50846.0
2020-07-21 10:40:00,61.86,62.16,61.86,61.94,30842.0,58.8717,59.1572,58.8717,58.9478,30842.0
2020-07-21 10:45:00,61.93,61.94,61.77,61.9,25214.0,58.9383,58.9478,58.7861,58.9098,25214.0
2020-07-21 10:50:00,61.88,61.99,61.88,61.95,12914.0,58.8907,58.9954,58.8907,58.9574,12914.0
2020-07-21 10:55:00,61.95,62.11,61.91,62.07,17980.0,58.9574,59.1096,58.9193,59.0716,17980.0
2020-07-21 11:00:00,62.06,62.19,62.05,62.13,18120.0,59.062,59.1858,59.0525,59.1287,18120.0
2020-07-21 11:05:00,62.12,62.21,62.07,62.19,35121.0,59.1191,59.2048,59.0716,59.1858,35121.0
2020-07-21 11:10:00,62.19,62.29,62.11,62.22,29150.0,59.1858,59.2809,59.1096,59.2143,29150.0
2020-07-21 11:15:00,62.22,62.38,62.2,62.34,25482.0,59.2143,59.3666,59.1953,59.3285,25482.0
2020-07-21 11:20:00,62.32,62.33,62.18,62.2,27784.0,59.3095,59.319,59.1762,59.1953,27784.0
2020-07-21 11:25:00,62.2,62.32,62.14,62.19,17504.0,59.1953,59.3095,59.1382,59.1858,17504.0
2020-07-21 11:30:00,62.19,62.27,62.03,62.15,18752.0,59.1858,59.2619,59.0335,59.1477,18752.0
2020-07-21 11:35:00,62.16,62.2,62.1,62.19,9761.0,59.1572,59.1953,59.1001,59.1858,9761.0
2020-07-21 11:40:00,62.17,62.22,62.1,62.22,6704.0,59.1667,59.2143,59.1001,59.2143,6704.0
2020-07-21 11:45:00,62.22,62.27,62.05,62.07,18094.0,59.2143,59.2619,59.0525,59.0716,18094.0
2020-07-21 11:50:00,62.1,62.18,62.07,62.14,12041.0,59.1001,59.1762,59.0716,59.1382,12041.0
2020-07-21 11:55:00,62.13,62.15,62.05,62.15,11308.0,59.1287,59.1477,59.0525,59.1477,11308.0
2020-07-21 12:00:00,62.15,62.32,62.13,62.21,24675.0,59.1477,59.3095,59.1287,59.2048,24675.0
2020-07-21 12:05:00,62.2,62.21,62.07,62.08,9667.0,59.1953,59.2048,59.0716,59.0811,9667.0
2020-07-21 12:10:00,62.08,62.08,61.97,62.01,21328.0,59.0811,59.0811,58.9764,59.0145,21328.0
2020-07-21 12:15:00,62.0,62.02,61.94,61.94,10848.0,59.0049,59.024,58.9478,58.9478,10848.0
2020-07-21 12:20:00,61.97,62.04,61.91,61.92,19720.0,58.9764,59.043,58.9193,58.9288,19720.0
2020-07-21 12:25:00,61.92,62.1,61.91,62.09,15371.0,58.9288,59.1001,58.9193,59.0906,15371.0
2020-07-21 12:30:00,62.07,62.12,62.06,62.09,16223.0,59.0716,59.1191,59.062,59.0906,16223.0
2020-07-21 12:35:00,62.11,62.11,61.98,62.04,14841.0,59.1096,59.1096,58.9859,59.043,14841.0
2020-07-21 12:40:00,62.02,62.17,62.01,62.16,16183.0,59.024,59.1667,59.0145,59.1572,16183.0
2020-07-21 12:45:00,62.17,62.17,62.02,62.02,12490.0,59.1667,59.1667,59.024,59.024,12490.0
2020-07-21 12:50:00,62.01,62.05,61.94,61.95,11266.0,59.0145,59.0525,58.9478,58.9574,11266.0
2020-07-21 12:55:00,61.98,62.05,61.97,62.03,12040.0,58.9859,59.0525,58.9764,59.0335,12040.0
2020-07-21 13:00:00,62.03,62.09,62.0,62.05,6976.0,59.0335,59.0906,59.0049,59.0525,6976.0
2020-07-21 13:05:00,62.05,62.17,62.05,62.16,6549.0,59.0525,59.1667,59.0525,59.1572,6549.0
2020-07-21 13:10:00,62.14,62.18,62.12,62.13,8100.0,59.1382,59.1762,59.1191,59.1287,8100.0
2020-07-21 13:15:00,62.14,62.14,62.06,62.08,15276.0,59.1382,59.1382,59.062,59.0811,15276.0
2020-07-21 13:20:00,62.06,62.12,62.05,62.08,10601.0,59.062,59.1191,59.0525,59.0811,10601.0
2020-07-21 13:25:00,62.07,62.27,62.07,62.25,17759.0,59.0716,59.2619,59.0716,59.2429,17759.0
2020-07-21 13:30:00,62.24,62.3,62.23,62.28,9627.0,59.2333,59.2904,59.2238,59.2714,9627.0
2020-07-21 13:35:00,62.29,62.35,62.28,62.33,9650.0,59.2809,59.338,59.2714,59.319,9650.0
2020-07-21 13:40:00,62.34,62.46,62.34,62.41,17296.0,59.3285,59.4427,59.3285,59.3951,17296.0
2020-07-21 13:45:00,62.39,62.41,62.35,62.35,7608.0,59.3761,59.3951,59.338,59.338,7608.0
2020-07-21 13:50:00,62.36,62.43,62.31,62.43,20090.0,59.3476,59.4142,59.3,59.4142,20090.0
2020-07-21 13:55:00,62.44,62.61,62.44,62.56,46326.0,59.4237,59.5855,59.4237,59.5379,46326.0
2020-07-21 14:00:00,62.57,62.58,62.49,62.49,30864.0,59.5474,59.5569,59.4713,59.4713,30864.0
2020-07-21 14:05:00,62.49,62.6,62.47,62.57,22897.0,59.4713,59.576,59.4522,59.5474,22897.0
2020-07-21 14:10:00,62.54,62.69,62.52,62.69,23784.0,59.5189,59.6616,59.4998,59.6616,23784.0
2020-07-21 14:15:00,62.69,62.69,62.55,62.58,24826.0,59.6616,59.6616,59.5284,59.5569,24826.0
2020-07-21 14:20:00,62.59,62.67,62.58,62.65,15288.0,59.5664,59.6426,59.5569,59.6235,15288.0
2020-07-21 14:25:00,62.65,62.67,62.62,62.64,18699.0,59.6235,59.6426,59.595,59.614,18699.0
2020-07-21 14:30:00,62.64,62.72,62.64,62.7,27918.0,59.614,59.6902,59.614,59.6711,27918.0
2020-07-21 14:35:00,62.7,62.78,62.68,62.77,20577.0,59.6711,59.7473,59.6521,59.7377,20577.0
2020-07-21 14:40:00,62.76,62.8,62.66,62.69,24743.0,59.7282,59.7663,59.6331,59.6616,24743.0
2020-07-21 14:45:00,62.68,62.75,62.68,62.74,15130.0,59.6521,59.7187,59.6521,59.7092,15130.0
2020-07-21 14:50:00,62.74,62.78,62.72,62.78,17095.0,59.7092,59.7473,59.6902,59.7473,17095.0
2020-07-21 14:55:00,62.8,62.8,62.74,62.77,14027.0,59.7663,59.7663,59.7092,59.7377,14027.0
2020-07-21 15:00:00,62.77,62.78,62.59,62.62,33638.0,59.7377,59.7473,59.5664,59.595,33638.0
2020-07-21 15:05:00,62.62,62.66,62.59,62.64,18746.0,59.595,59.6331,59.5664,59.614,18746.0
2020-07-21 15:10:00,62.64,62.64,62.42,62.48,31860.0,59.614,59.614,59.4047,59.4618,31860.0
2020-07-21 15:15:00,62.47,62.59,62.45,62.58,32010.0,59.4522,59.5664,59.4332,59.5569,32010.0
2020-07-21 15:20:00,62.57,62.66,62.54,62.6,32675.0,59.5474,59.6331,59.5189,59.576,32675.0
2020-07-21 15:25:00,62.6,62.7,62.6,62.66,30134.0,59.576,59.6711,59.576,59.6331,30134.0
2020-07-21 15:30:00,62.66,62.7,62.59,62.61,38289.0,59.6331,59.6711,59.5664,59.5855,38289.0
2020-07-21 15:35:00,62.62,62.64,62.49,62.5,35064.0,59.595,59.614,59.4713,59.4808,35064.0
2020-07-21 15:40:00,62.5,62.64,62.49,62.63,42849.0,59.4808,59.614,59.4713,59.6045,42849.0
2020-07-21 15:45:00,62.63,62.69,62.59,62.67,50673.0,59.6045,59.6616,59.5664,59.6426,50673.0
2020-07-21 15:50:00,62.68,62.71,62.39,62.49,71596.0,59.6521,59.6806,59.3761,59.4713,71596.0
2020-07-21 15:55:00,62.49,62.72,62.48,62.71,159870.0,59.4713,59.6902,59.4618,59.6806,159870.0
2020-07-22 09:30:00,62.53,63.06,62.46,63.06,71625.0,59.5093,60.0137,59.4427,60.0137,71625.0
2020-07-22 09:35:00,63.1,63.5,63.07,63.47,28436.0,60.0518,60.4325,60.0233,60.4039,28436.0
2020-07-22 09:40:00,63.5,63.94,63.5,63.87,47579.0,60.4325,60.8512,60.4325,60.7846,47579.0
2020-07-22 09:45:00,63.89,64.05,63.8,63.9,43245.0,60.8036,60.9559,60.718,60.8132,43245.0
2020-07-22 09:50:00,63.89,64.23,63.89,64.13,36225.0,60.8036,61.1272,60.8036,61.032,36225.0
2020-07-22 09:55:00,64.13,64.37,64.05,64.32,56838.0,61.032,61.2605,60.9559,61.2129,56838.0
2020-07-22 10:00:00,64.33,64.34,63.81,64.31,65601.0,61.2224,61.2319,60.7275,61.2034,65601.0
2020-07-22 10:05:00,64.29,64.52,64.24,64.42,51439.0,61.1843,61.4032,61.1367,61.308,51439.0
2020-07-22 10:10:00,64.45,64.73,64.42,64.6,34897.0,61.3366,61.6031,61.308,61.4793,34897.0
2020-07-22 10:15:00,64.59,64.79,64.57,64.65,19576.0,61.4698,61.6602,61.4508,61.5269,19576.0
2020-07-22 10:20:00,64.64,64.72,64.47,64.66,35033.0,61.5174,61.5935,61.3556,61.5364,35033.0
2020-07-22 10:25:00,64.67,64.78,64.61,64.67,17073.0,61.546,61.6506,61.4889,61.546,17073.0
2020-07-22 10:30:00,64.68,64.93,64.62,64.86,24045.0,61.5555,61.7934,61.4984,61.7268,24045.0
2020-07-22 10:35:00,64.87,65.07,64.8,65.06,34936.0,61.7363,61.9266,61.6697,61.9171,34936.0
2020-07-22 10:40:00,65.06,65.1,64.7,64.71,24249.0,61.9171,61.9552,61.5745,61.584,24249.0
2020-07-22 10:45:00,64.67,64.77,64.48,64.52,22725.0,61.546,61.6411,61.3651,61.4032,22725.0
2020-07-22 10:50:00,64.49,64.49,64.18,64.33,41161.0,61.3747,61.3747,61.0796,61.2224,41161.0
2020-07-22 10:55:00,64.28,64.38,64.23,64.38,25331.0,61.1748,61.27,61.1272,61.27,25331.0
2020-07-22 11:00:00,64.36,64.67,64.36,64.65,23179.0,61.2509,61.546,61.2509,61.5269,23179.0
2020-07-22 11:05:00,64.65,64.66,64.31,64.4,19379.0,61.5269,61.5364,61.2034,61.289,19379.0
2020-07-22 11:10:00,64.37,64.51,64.28,64.38,30585.0,61.2605,61.3937,61.1748,61.27,30585.0
2020-07-22 11:15:00,64.36,64.72,64.36,64.72,27445.0,61.2509,61.5935,61.2509,61.5935,27445.0
2020-07-22 11:20:00,64.74,64.79,64.65,64.75,15890.0,61.6126,61.6602,61.5269,61.6221,15890.0
2020-07-22 11:25:00,64.79,64.9,64.79,64.82,13640.0,61.6602,61.7649,61.6602,61.6887,13640.0
2020-07-22 11:30:00,64.83,64.88,64.74,64.81,14094.0,61.6982,61.7458,61.6126,61.6792,14094.0
2020-07-22 11:35:00,64.79,64.83,64.7,64.8,14307.0,61.6602,61.6982,61.5745,61.6697,14307.0
2020-07-22 11:40:00,64.81,64.82,64.58,64.64,28614.0,61.6792,61.6887,61.4603,61.5174,28614.0
2020-07-22 11:45:00,64.64,64.89,64.64,64.86,19960.0,61.5174,61.7553,61.5174,61.7268,19960.0
2020-07-22 11:50:00,64.87,64.93,64.8,64.88,15563.0,61.7363,61.7934,61.6697,61.7458,15563.0
2020-07-22 11:55:00,64.87,64.87,64.75,64.87,15607.0,61.7363,61.7363,61.6221,61.7363,15607.0
2020-07-22 12:00:00,64.88,65.01,64.86,64.95,28069.0,61.7458,61.8695,61.7268,61.8124,28069.0
2020-07-22 12:05:00,64.95,65.02,64.81,64.81,41557.0,61.8124,61.8791,61.6792,61.6792,41557.0
2020-07-22 12:10:00,64.8,65.03,64.79,65.0,29591.0,61.6697,61.8886,61.6602,61.86,29591.0
2020-07-22 12:15:00,65.01,65.01,64.86,64.96,43286.0,61.8695,61.8695,61.7268,61.822,43286.0
2020-07-22 12:20:00,64.97,65.01,64.87,64.88,37462.0,61.8315,61.8695,61.7363,61.7458,37462.0
2020-07-22 12:25:00,64.89,64.89,64.74,64.8,47828.0,61.7553,61.7553,61.6126,61.6697,47828.0
2020-07-22 12:30:00,64.8,64.99,64.8,64.92,21113.0,61.6697,61.8505,61.6697,61.7839,21113.0
2020-07-22 12:35:00,64.95,65.0,64.86,64.87,17928.0,61.8124,61.86,61.7268,61.7363,17928.0
2020-07-22 12:40:00,64.88,64.9,64.73,64.81,13671.0,61.7458,61.7649,61.6031,61.6792,13671.0
2020-07-22 12:45:00,64.8,64.89,64.75,64.89,12730.0,61.6697,61.7553,61.6221,61.7553,12730.0
2020-07-22 12:50:00,64.89,64.9,64.55,64.55,8557.0,61.7553,61.7649,61.4318,61.4318,8557.0
2020-07-22 12:55:00,64.53,64.59,64.47,64.55,17219.0,61.4127,61.4698,61.3556,61.4318,17219.0
2020-07-22 13:00:00,64.53,64.53,64.21,64.23,34595.0,61.4127,61.4127,61.1082,61.1272,34595.0
2020-07-22 13:05:00,64.23,64.31,64.18,64.3,24802.0,61.1272,61.2034,61.0796,61.1938,24802.0
2020-07-22 13:10:00,64.28,64.3,64.18,64.19,19935.0,61.1748,61.1938,61.0796,61.0891,19935.0
2020-07-22 13:15:00,64.19,64.25,64.19,64.23,12776.0,61.0891,61.1463,61.0891,61.1272,12776.0
2020-07-22 13:20:00,64.23,64.29,64.22,64.27,12860.0,61.1272,61.1843,61.1177,61.1653,12860.0
2020-07-22 13:25:00,64.23,64.32,64.22,64.32,33682.0,61.1272,61.2129,61.1177,61.2129,33682.0
2020-07-22 13:30:00,64.32,64.34,64.21,64.21,11633.0,61.2129,61.2319,61.1082,61.1082,11633.0
2020-07-22 13:35:00,64.21,64.28,64.19,64.26,14368.0,61.1082,61.1748,61.0891,61.1558,14368.0
2020-07-22 13:40:00,64.26,64.33,64.16,64.19,9312.0,61.1558,61.2224,61.0606,61.0891,9312.0
2020-07-22 13:45:00,64.19,64.2,64.03,64.05,12114.0,61.0891,61.0987,60.9369,60.9559,12114.0
2020-07-22 13:50:00,64.03,64.11,63.99,64.06,10210.0,60.9369,61.013,60.8988,60.9654,10210.0
2020-07-22 13:55:00,64.06,64.06,63.92,63.92,10144.0,60.9654,60.9654,60.8322,60.8322,10144.0
2020-07-22 14:00:00,63.91,64.03,63.9,64.0,15018.0,60.8227,60.9369,60.8132,60.9083,15018.0
2020-07-22 14:05:00,63.99,64.08,63.95,64.07,9955.0,60.8988,60.9845,60.8607,60.9749,9955.0
2020-07-22 14:10:00,64.08,64.1,63.95,63.97,10716.0,60.9845,61.0035,60.8607,60.8798,10716.0
2020-07-22 14:15:00,63.98,64.12,63.95,64.09,11577.0,60.8893,61.0225,60.8607,60.994,11577.0
2020-07-22 14:20:00,64.09,64.16,64.06,64.07,8738.0,60.994,61.0606,60.9654,60.9749,8738.0
2020-07-22 14:25:00,64.07,64.08,63.97,64.02,16382.0,60.9749,60.9845,60.8798,60.9274,16382.0
2020-07-22 14:30:00,63.99,64.07,63.9,64.03,23377.0,60.8988,60.9749,60.8132,60.9369,23377.0
2020-07-22 14:35:00,64.03,64.17,64.0,64.15,10989.0,60.9369,61.0701,60.9083,61.0511,10989.0
2020-07-22 14:40:00,64.12,64.13,64.0,64.08,8361.0,61.0225,61.032,60.9083,60.9845,8361.0
2020-07-22 14:45:00,64.09,64.12,64.08,64.1,6397.0,60.994,61.0225,60.9845,61.0035,6397.0
2020-07-22 14:50:00,64.11,64.22,64.11,64.22,8606.0,61.013,61.1177,61.013,61.1177,8606.0
2020-07-22 14:55:00,64.22,64.3,64.2,64.23,12187.0,61.1177,61.1938,61.0987,61.1272,12187.0
2020-07-22 15:00:00,64.25,64.26,64.14,64.19,18582.0,61.1463,61.1558,61.0416,61.0891,18582.0
2020-07-22 15:05:00,64.19,64.24,64.16,64.2,15803.0,61.0891,61.1367,61.0606,61.0987,15803.0
2020-07-22 15:10:00,64.2,64.34,64.17,64.29,22249.0,61.0987,61.2319,61.0701,61.1843,22249.0
2020-07-22 15:15:00,64.28,64.41,64.27,64.37,20644.0,61.1748,61.2985,61.1653,61.2605,20644.0
2020-07-22 15:20:00,64.37,64.42,64.3,64.39,11151.0,61.2605,61.308,61.1938,61.2795,11151.0
2020-07-22 15:25:00,64.4,64.47,64.4,64.44,22212.0,61.289,61.3556,61.289,61.3271,22212.0
2020-07-22 15:30:00,64.44,64.45,64.37,64.44,17674.0,61.3271,61.3366,61.2605,61.3271,17674.0
2020-07-22 15:35:00,64.45,64.54,64.45,64.54,26938.0,61.3366,61.4222,61.3366,61.4222,26938.0
2020-07-22 15:40:00,64.55,64.68,64.55,64.64,29460.0,61.4318,61.5555,61.4318,61.5174,29460.0
2020-07-22 15:45:00,64.64,64.71,64.61,64.61,37039.0,61.5174,61.584,61.4889,61.4889,37039.0
2020-07-22 15:50:00,64.63,64.88,64.61,64.82,95959.0,61.5079,61.7458,61.4889,61.6887,95959.0
2020-07-22 15:55:00,64.82,64.89,64.74,64.8,260144.0,61.6887,61.7553,61.6126,61.6697,260144.0
2020-07-23 09:30:00,66.36,66.58,65.85,66.24,302550.0,63.1543,63.3637,62.669,63.0401,302550.0
2020-07-23 09:35:00,66.21,66.24,65.21,65.8,152148.0,63.0116,63.0401,62.0599,62.6214,152148.0
2020-07-23 09:40:00,65.77,66.21,65.69,66.14,185054.0,62.5928,63.0116,62.5167,62.9449,185054.0
2020-07-23 09:45:00,66.12,66.5,66.09,66.47,133459.0,62.9259,63.2876,62.8974,63.259,133459.0
2020-07-23 09:50:00,66.49,66.57,66.23,66.48,116506.0,63.278,63.3542,63.0306,63.2685,116506.0
2020-07-23 09:55:00,66.48,66.66,66.44,66.46,169213.0,63.2685,63.4398,63.2305,63.2495,169213.0
2020-07-23 10:00:00,66.46,66.46,66.08,66.17,143198.0,63.2495,63.2495,62.8878,62.9735,143198.0
2020-07-23 10:05:00,66.17,66.22,65.99,66.17,67494.0,62.9735,63.0211,62.8022,62.9735,67494.0
2020-07-23 10:10:00,66.16,66.2,65.83,65.95,57511.0,62.964,63.0021,62.6499,62.7641,57511.0
2020-07-23 10:15:00,65.92,66.0,65.77,65.79,134695.0,62.7356,62.8117,62.5928,62.6119,134695.0
2020-07-23 10:20:00,65.81,65.96,65.74,65.94,41550.0,62.6309,62.7736,62.5643,62.7546,41550.0
2020-07-23 10:25:00,65.96,66.19,65.79,66.17,88938.0,62.7736,62.9925,62.6119,62.9735,88938.0
2020-07-23 10:30:00,66.18,66.39,66.17,66.23,77795.0,62.983,63.1829,62.9735,63.0306,77795.0
2020-07-23 10:35:00,66.22,66.22,65.77,65.84,76651.0,63.0211,63.0211,62.5928,62.6594,76651.0
2020-07-23 10:40:00,65.84,66.0,65.72,65.84,66828.0,62.6594,62.8117,62.5452,62.6594,66828.0
2020-07-23 10:45:00,65.86,65.86,65.69,65.73,39825.0,62.6785,62.6785,62.5167,62.5548,39825.0
2020-07-23 10:50:00,65.75,65.86,65.53,65.53,34820.0,62.5738,62.6785,62.3644,62.3644,34820.0
2020-07-23 10:55:00,65.54,65.7,65.54,65.66,30363.0,62.3739,62.5262,62.3739,62.4881,30363.0
2020-07-23 11:00:00,65.66,65.79,65.57,65.63,31776.0,62.4881,62.6119,62.4025,62.4596,31776.0
2020-07-23 11:05:00,65.59,65.62,65.43,65.55,23094.0,62.4215,62.4501,62.2692,62.3835,23094.0
2020-07-23 11:10:00,65.56,65.78,65.52,65.75,36751.0,62.393,62.6023,62.3549,62.5738,36751.0
2020-07-23 11:15:00,65.74,65.74,65.57,65.7,18147.0,62.5643,62.5643,62.4025,62.5262,18147.0
2020-07-23 11:20:00,65.67,65.76,65.58,65.59,21106.0,62.4977,62.5833,62.412,62.4215,21106.0
2020-07-23 11:25:00,65.6,65.67,65.45,65.54,17306.0,62.431,62.4977,62.2883,62.3739,17306.0
2020-07-23 11:30:00,65.54,65.77,65.51,65.68,26471.0,62.3739,62.5928,62.3454,62.5072,26471.0
2020-07-23 11:35:00,65.66,65.66,65.52,65.55,10803.0,62.4881,62.4881,62.3549,62.3835,10803.0
2020-07-23 11:40:00,65.54,65.54,65.4,65.41,12367.0,62.3739,62.3739,62.2407,62.2502,12367.0
2020-07-23 11:45:00,65.39,65.4,65.26,65.27,13723.0,62.2312,62.2407,62.1075,62.117,13723.0
2020-07-23 11:50:00,65.26,65.38,65.26,65.33,15106.0,62.1075,62.2217,62.1075,62.1741,15106.0
2020-07-23 11:55:00,65.34,65.34,65.16,65.16,21300.0,62.1836,62.1836,62.0123,62.0123,21300.0
2020-07-23 12:00:00,65.14,65.16,64.89,64.89,51627.0,61.9933,62.0123,61.7553,61.7553,51627.0
2020-07-23 12:05:00,64.9,64.93,64.63,64.66,32045.0,61.7649,61.7934,61.5079,61.5364,32045.0
2020-07-23 12:10:00,64.65,64.69,64.34,64.39,78979.0,61.5269,61.565,61.2319,61.2795,78979.0
2020-07-23 12:15:00,64.38,64.43,64.28,64.34,69572.0,61.27,61.3176,61.1748,61.2319,69572.0
2020-07-23 12:20:00,64.37,64.66,64.37,64.57,35333.0,61.2605,61.5364,61.2605,61.4508,35333.0
2020-07-23 12:25:00,64.54,64.58,64.29,64.33,18952.0,61.4222,61.4603,61.1843,61.2224,18952.0
2020-07-23 12:30:00,64.33,64.37,64.08,64.1,44934.0,61.2224,61.2605,60.9845,61.0035,44934.0
2020-07-23 12:35:00,64.1,64.12,63.73,63.79,89404.0,61.0035,61.0225,60.6514,60.7085,89404.0
2020-07-23 12:40:00,63.8,63.96,63.74,63.81,31787.0,60.718,60.8703,60.6609,60.7275,31787.0
2020-07-23 12:45:00,63.8,63.8,63.59,63.64,30382.0,60.718,60.718,60.5181,60.5657,30382.0
2020-07-23 12:50:00,63.62,63.62,63.3,63.38,52859.0,60.5467,60.5467,60.2421,60.3183,52859.0
2020-07-23 12:55:00,63.4,63.54,63.39,63.47,37140.0,60.3373,60.4705,60.3278,60.4039,37140.0
2020-07-23 13:00:00,63.48,63.81,63.47,63.78,26124.0,60.4134,60.7275,60.4039,60.699,26124.0
2020-07-23 13:05:00,63.78,63.97,63.71,63.92,21801.0,60.699,60.8798,60.6323,60.8322,21801.0
2020-07-23 13:10:00,63.94,64.07,63.87,64.05,18307.0,60.8512,60.9749,60.7846,60.9559,18307.0
2020-07-23 13:15:00,64.02,64.11,63.82,63.88,42301.0,60.9274,61.013,60.737,60.7941,42301.0
2020-07-23 13:20:00,63.89,63.94,63.73,63.75,34280.0,60.8036,60.8512,60.6514,60.6704,34280.0
2020-07-23 13:25:00,63.72,63.77,63.62,63.71,31076.0,60.6419,60.6894,60.5467,60.6323,31076.0
2020-07-23 13:30:00,63.71,63.83,63.67,63.77,54727.0,60.6323,60.7465,60.5943,60.6894,54727.0
2020-07-23 13:35:00,63.77,63.86,63.66,63.71,33178.0,60.6894,60.7751,60.5848,60.6323,33178.0
2020-07-23 13:40:00,63.71,63.73,63.52,63.6,24339.0,60.6323,60.6514,60.4515,60.5277,24339.0
2020-07-23 13:45:00,63.61,63.75,63.23,63.23,58430.0,60.5372,60.6704,60.1755,60.1755,58430.0
2020-07-23 13:50:00,63.24,63.36,62.98,62.98,43339.0,60.185,60.2992,59.9376,59.9376,43339.0
2020-07-23 13:55:00,62.98,63.39,62.93,63.37,36574.0,59.9376,60.3278,59.89,60.3088,36574.0
2020-07-23 14:00:00,63.36,63.41,62.99,63.07,44018.0,60.2992,60.3468,59.9471,60.0233,44018.0
2020-07-23 14:05:00,63.07,63.23,63.04,63.11,39934.0,60.0233,60.1755,59.9947,60.0613,39934.0
2020-07-23 14:10:00,63.08,63.09,62.92,63.0,49695.0,60.0328,60.0423,59.8805,59.9566,49695.0
2020-07-23 14:15:00,62.98,62.99,62.54,62.99,45312.0,59.9376,59.9471,59.5189,59.9471,45312.0
2020-07-23 14:20:00,62.99,63.1,62.86,63.09,37116.0,59.9471,60.0518,59.8234,60.0423,37116.0
2020-07-23 14:25:00,63.08,63.21,63.04,63.21,54941.0,60.0328,60.1565,59.9947,60.1565,54941.0
2020-07-23 14:30:00,63.18,63.4,62.97,63.4,49314.0,60.1279,60.3373,59.9281,60.3373,49314.0
2020-07-23 14:35:00,63.41,63.42,63.14,63.15,36176.0,60.3468,60.3563,60.0899,60.0994,36176.0
2020-07-23 14:40:00,63.16,63.48,63.16,63.38,33481.0,60.1089,60.4134,60.1089,60.3183,33481.0
2020-07-23 14:45:00,63.36,63.55,63.31,63.54,27562.0,60.2992,60.4801,60.2517,60.4705,27562.0
2020-07-23 14:50:00,63.55,63.65,63.51,63.51,22572.0,60.4801,60.5752,60.442,60.442,22572.0
2020-07-23 14:55:00,63.49,63.49,63.29,63.4,24261.0,60.423,60.423,60.2326,60.3373,24261.0
2020-07-23 15:00:00,63.42,63.59,63.41,63.56,16608.0,60.3563,60.5181,60.3468,60.4896,16608.0
2020-07-23 15:05:00,63.58,63.6,63.23,63.23,20574.0,60.5086,60.5277,60.1755,60.1755,20574.0
2020-07-23 15:10:00,63.24,63.36,63.12,63.34,26362.0,60.185,60.2992,60.0708,60.2802,26362.0
2020-07-23 15:15:00,63.33,63.62,63.28,63.57,17259.0,60.2707,60.5467,60.2231,60.4991,17259.0
2020-07-23 15:20:00,63.58,63.68,63.38,63.38,31546.0,60.5086,60.6038,60.3183,60.3183,31546.0
2020-07-23 15:25:00,63.38,63.45,63.26,63.37,28023.0,60.3183,60.3849,60.2041,60.3088,28023.0
2020-07-23 15:30:00,63.36,63.51,63.15,63.48,34096.0,60.2992,60.442,60.0994,60.4134,34096.0
2020-07-23 15:35:00,63.48,63.59,63.38,63.47,32286.0,60.4134,60.5181,60.3183,60.4039,32286.0
2020-07-23 15:40:00,63.44,63.67,63.39,63.58,48705.0,60.3754,60.5943,60.3278,60.5086,48705.0
2020-07-23 15:45:00,63.58,63.63,63.42,63.45,57262.0,60.5086,60.5562,60.3563,60.3849,57262.0
2020-07-23 15:50:00,63.43,63.58,63.34,63.57,74052.0,60.3659,60.5086,60.2802,60.4991,74052.0
2020-07-23 15:55:00,63.58,63.91,63.54,63.88,400453.0,60.5086,60.8227,60.4705,60.7941,400453.0
2020-07-24 09:30:00,63.54,63.75,62.9,62.9,100148.0,60.4705,60.6704,59.8615,59.8615,100148.0
2020-07-24 09:35:00,62.87,62.98,62.42,62.49,117749.0,59.8329,59.9376,59.4047,59.4713,117749.0
2020-07-24 09:40:00,62.43,62.97,62.26,62.97,83174.0,59.4142,59.9281,59.2524,59.9281,83174.0
2020-07-24 09:45:00,62.91,63.03,62.55,62.64,58062.0,59.871,59.9852,59.5284,59.614,58062.0
2020-07-24 09:50:00,62.6,62.91,62.59,62.73,50495.0,59.576,59.871,59.5664,59.6997,50495.0
2020-07-24 09:55:00,62.74,63.05,62.72,62.94,45626.0,59.7092,60.0042,59.6902,59.8995,45626.0
2020-07-24 10:00:00,62.92,63.55,62.87,63.34,163979.0,59.8805,60.4801,59.8329,60.2802,163979.0
2020-07-24 10:05:00,63.34,63.37,62.98,63.14,56445.0,60.2802,60.3088,59.9376,60.0899,56445.0
2020-07-24 10:10:00,63.16,63.42,63.13,63.34,67792.0,60.1089,60.3563,60.0804,60.2802,67792.0
2020-07-24 10:15:00,63.32,63.7,63.25,63.7,35360.0,60.2612,60.6228,60.1946,60.6228,35360.0
2020-07-24 10:20:00,63.68,63.85,63.54,63.65,45355.0,60.6038,60.7656,60.4705,60.5752,45355.0
2020-07-24 10:25:00,63.64,63.86,63.57,63.64,40284.0,60.5657,60.7751,60.4991,60.5657,40284.0
2020-07-24 10:30:00,63.69,63.71,63.27,63.36,38389.0,60.6133,60.6323,60.2136,60.2992,38389.0
2020-07-24 10:35:00,63.34,63.55,63.34,63.38,11301.0,60.2802,60.4801,60.2802,60.3183,11301.0
2020-07-24 10:40:00,63.4,63.62,63.4,63.59,15115.0,60.3373,60.5467,60.3373,60.5181,15115.0
2020-07-24 10:45:00,63.6,63.75,63.58,63.69,24562.0,60.5277,60.6704,60.5086,60.6133,24562.0
2020-07-24 10:50:00,63.69,63.8,63.57,63.73,46253.0,60.6133,60.718,60.4991,60.6514,46253.0
2020-07-24 10:55:00,63.73,63.93,63.64,63.9,18761.0,60.6514,60.8417,60.5657,60.8132,18761.0
2020-07-24 11:00:00,63.92,63.93,63.68,63.73,18026.0,60.8322,60.8417,60.6038,60.6514,18026.0
2020-07-24 11:05:00,63.77,64.09,63.76,64.03,24136.0,60.6894,60.994,60.6799,60.9369,24136.0
2020-07-24 11:10:00,64.04,64.21,63.92,63.94,32879.0,60.9464,61.1082,60.8322,60.8512,32879.0
2020-07-24 11:15:00,63.94,64.09,63.79,63.79,25915.0,60.8512,60.994,60.7085,60.7085,25915.0
2020-07-24 11:20:00,63.79,64.06,63.79,64.06,17615.0,60.7085,60.9654,60.7085,60.9654,17615.0
2020-07-24 11:25:00,64.06,64.07,63.91,63.97,16570.0,60.9654,60.9749,60.8227,60.8798,16570.0
2020-07-24 11:30:00,63.95,63.95,63.62,63.63,30611.0,60.8607,60.8607,60.5467,60.5562,30611.0
2020-07-24 11:35:00,63.62,63.7,63.49,63.5,33940.0,60.5467,60.6228,60.423,60.4325,33940.0
2020-07-24 11:40:00,63.49,63.61,63.49,63.6,23188.0,60.423,60.5372,60.423,60.5277,23188.0
2020-07-24 11:45:00,63.59,63.6,63.51,63.57,10781.0,60.5181,60.5277,60.442,60.4991,10781.0
2020-07-24 11:50:00,63.59,63.59,63.35,63.56,36924.0,60.5181,60.5181,60.2897,60.4896,36924.0
2020-07-24 11:55:00,63.57,63.68,63.52,63.57,20356.0,60.4991,60.6038,60.4515,60.4991,20356.0
2020-07-24 12:00:00,63.57,63.62,63.42,63.42,23768.0,60.4991,60.5467,60.3563,60.3563,23768.0
2020-07-24 12:05:00,63.45,63.45,63.27,63.32,28258.0,60.3849,60.3849,60.2136,60.2612,28258.0
2020-07-24 12:10:00,63.32,63.44,63.31,63.36,17226.0,60.2612,60.3754,60.2517,60.2992,17226.0
2020-07-24 12:15:00,63.33,63.36,63.28,63.33,14970.0,60.2707,60.2992,60.2231,60.2707,14970.0
2020-07-24 12:20:00,63.35,63.45,63.34,63.37,13984.0,60.2897,60.3849,60.2802,60.3088,13984.0
2020-07-24 12:25:00,63.38,63.54,63.37,63.48,13409.0,60.3183,60.4705,60.3088,60.4134,13409.0
2020-07-24 12:30:00,63.46,63.5,63.38,63.5,10299.0,60.3944,60.4325,60.3183,60.4325,10299.0
2020-07-24 12:35:00,63.49,63.57,63.48,63.5,7993.0,60.423,60.4991,60.4134,60.4325,7993.0
2020-07-24 12:40:00,63.5,63.52,63.4,63.41,10672.0,60.4325,60.4515,60.3373,60.3468,10672.0
2020-07-24 12:45:00,63.43,63.43,63.34,63.36,8814.0,60.3659,60.3659,60.2802,60.2992,8814.0
2020-07-24 12:50:00,63.36,63.41,63.32,63.32,15277.0,60.2992,60.3468,60.2612,60.2612,15277.0
2020-07-24 12:55:00,63.31,63.39,63.29,63.39,7746.0,60.2517,60.3278,60.2326,60.3278,7746.0
2020-07-24 13:00:00,63.37,63.54,63.35,63.5,13505.0,60.3088,60.4705,60.2897,60.4325,13505.0
2020-07-24 13:05:00,63.49,63.49,63.29,63.35,7529.0,60.423,60.423,60.2326,60.2897,7529.0
2020-07-24 13:10:00,63.33,63.42,63.26,63.26,12029.0,60.2707,60.3563,60.2041,60.2041,12029.0
2020-07-24 13:15:00,63.27,63.33,63.24,63.31,34180.0,60.2136,60.2707,60.185,60.2517,34180.0
2020-07-24 13:20:00,63.32,63.35,63.26,63.34,10569.0,60.2612,60.2897,60.2041,60.2802,10569.0
2020-07-24 13:25:00,63.35,63.43,63.34,63.43,15653.0,60.2897,60.3659,60.2802,60.3659,15653.0
2020-07-24 13:30:00,63.43,63.44,63.34,63.38,7563.0,60.3659,60.3754,60.2802,60.3183,7563.0
2020-07-24 13:35:00,63.39,63.43,63.32,63.4,11085.0,60.3278,60.3659,60.2612,60.3373,11085.0
2020-07-24 13:40:00,63.4,63.4,63.32,63.35,14525.0,60.3373,60.3373,60.2612,60.2897,14525.0
2020-07-24 13:45:00,63.36,63.49,63.35,63.49,20147.0,60.2992,60.423,60.2897,60.423,20147.0
2020-07-24 13:50:00,63.48,63.48,63.4,63.44,8977.0,60.4134,60.4134,60.3373,60.3754,8977.0
2020-07-24 13:55:00,63.46,63.46,63.38,63.43,13125.0,60.3944,60.3944,60.3183,60.3659,13125.0
2020-07-24 14:00:00,63.43,63.49,63.41,63.45,14359.0,60.3659,60.423,60.3468,60.3849,14359.0
2020-07-24 14:05:00,63.46,63.54,63.43,63.48,14480.0,60.3944,60.4705,60.3659,60.4134,14480.0
2020-07-24 14:10:00,63.49,63.55,63.44,63.46,8522.0,60.423,60.4801,60.3754,60.3944,8522.0
2020-07-24 14:15:00,63.46,63.54,63.42,63.47,22561.0,60.3944,60.4705,60.3563,60.4039,22561.0
2020-07-24 14:20:00,63.48,63.62,63.47,63.62,10514.0,60.4134,60.5467,60.4039,60.5467,10514.0
2020-07-24 14:25:00,63.61,63.62,63.46,63.53,12137.0,60.5372,60.5467,60.3944,60.461,12137.0
2020-07-24 14:30:00,63.53,63.54,63.39,63.46,14652.0,60.461,60.4705,60.3278,60.3944,14652.0
2020-07-24 14:35:00,63.44,63.49,63.4,63.49,8597.0,60.3754,60.423,60.3373,60.423,8597.0
2020-07-24 14:40:00,63.5,63.64,63.49,63.62,12738.0,60.4325,60.5657,60.423,60.5467,12738.0
2020-07-24 14:45:00,63.63,63.66,63.55,63.55,7033.0,60.5562,60.5848,60.4801,60.4801,7033.0
2020-07-24 14:50:00,63.56,63.69,63.55,63.6,12121.0,60.4896,60.6133,60.4801,60.5277,12121.0
2020-07-24 14:55:00,63.58,63.73,63.55,63.73,17502.0,60.5086,60.6514,60.4801,60.6514,17502.0
2020-07-24 15:00:00,63.73,63.97,63.71,63.92,21072.0,60.6514,60.8798,60.6323,60.8322,21072.0
2020-07-24 15:05:00,63.94,64.04,63.86,63.96,22025.0,60.8512,60.9464,60.7751,60.8703,22025.0
2020-07-24 15:10:00,63.96,63.98,63.89,63.92,15161.0,60.8703,60.8893,60.8036,60.8322,15161.0
2020-07-24 15:15:00,63.92,63.92,63.66,63.69,19731.0,60.8322,60.8322,60.5848,60.6133,19731.0
2020-07-24 15:20:00,63.7,63.78,63.69,63.72,11071.0,60.6228,60.699,60.6133,60.6419,11071.0
2020-07-24 15:25:00,63.71,63.82,63.67,63.75,20478.0,60.6323,60.737,60.5943,60.6704,20478.0
2020-07-24 15:30:00,63.75,63.83,63.72,63.78,20272.0,60.6704,60.7465,60.6419,60.699,20272.0
2020-07-24 15:35:00,63.78,64.03,63.78,64.02,21275.0,60.699,60.9369,60.699,60.9274,21275.0
2020-07-24 15:40:00,64.01,64.03,63.81,63.82,27590.0,60.9178,60.9369,60.7275,60.737,27590.0
2020-07-24 15:45:00,63.82,63.94,63.8,63.94,39910.0,60.737,60.8512,60.718,60.8512,39910.0
2020-07-24 15:50:00,63.92,63.93,63.79,63.85,61693.0,60.8322,60.8417,60.7085,60.7656,61693.0
2020-07-24 15:55:00,63.85,63.88,63.7,63.74,112473.0,60.7656,60.7941,60.6228,60.6609,112473.0
2020-07-27 09:30:00,64.58,64.65,64.24,64.33,74899.0,61.4603,61.5269,61.1367,61.2224,74899.0
2020-07-27 09:35:00,64.36,64.55,64.27,64.43,27009.0,61.2509,61.4318,61.1653,61.3176,27009.0
2020-07-27 09:40:00,64.42,64.94,64.42,64.91,39576.0,61.308,61.8029,61.308,61.7744,39576.0
2020-07-27 09:45:00,64.91,65.09,64.81,64.97,50404.0,61.7744,61.9457,61.6792,61.8315,50404.0
2020-07-27 09:50:00,64.94,65.18,64.83,65.1,43363.0,61.8029,62.0313,61.6982,61.9552,43363.0
2020-07-27 09:55:00,65.09,65.22,64.85,64.93,40380.0,61.9457,62.0694,61.7173,61.7934,40380.0
2020-07-27 10:00:00,64.97,65.34,64.82,65.32,69293.0,61.8315,62.1836,61.6887,62.1646,69293.0
2020-07-27 10:05:00,65.31,65.47,65.11,65.13,68001.0,62.155,62.3073,61.9647,61.9837,68001.0
2020-07-27 10:10:00,65.15,65.61,65.13,65.59,51810.0,62.0028,62.4406,61.9837,62.4215,51810.0
2020-07-27 10:15:00,65.59,65.75,65.44,65.7,65150.0,62.4215,62.5738,62.2788,62.5262,65150.0
2020-07-27 10:20:00,65.73,66.15,65.73,66.05,103136.0,62.5548,62.9545,62.5548,62.8593,103136.0
2020-07-27 10:25:00,66.05,66.29,66.03,66.12,119102.0,62.8593,63.0877,62.8403,62.9259,119102.0
2020-07-27 10:30:00,66.13,66.2,65.91,65.97,47204.0,62.9354,63.0021,62.7261,62.7832,47204.0
2020-07-27 10:35:00,65.97,66.28,65.93,66.24,33990.0,62.7832,63.0782,62.7451,63.0401,33990.0
2020-07-27 10:40:00,66.24,66.43,66.22,66.4,39356.0,63.0401,63.2209,63.0211,63.1924,39356.0
2020-07-27 10:45:00,66.37,66.5,66.11,66.15,63230.0,63.1638,63.2876,62.9164,62.9545,63230.0
2020-07-27 10:50:00,66.18,66.48,66.18,66.35,36945.0,62.983,63.2685,62.983,63.1448,36945.0
2020-07-27 10:55:00,66.31,66.31,66.07,66.11,24357.0,63.1067,63.1067,62.8783,62.9164,24357.0
2020-07-27 11:00:00,66.11,66.34,66.06,66.25,42319.0,62.9164,63.1353,62.8688,63.0496,42319.0
2020-07-27 11:05:00,66.26,66.4,66.14,66.21,47080.0,63.0592,63.1924,62.9449,63.0116,47080.0
2020-07-27 11:10:00,66.2,66.2,65.82,65.82,32114.0,63.0021,63.0021,62.6404,62.6404,32114.0
2020-07-27 11:15:00,65.8,65.83,65.6,65.61,29289.0,62.6214,62.6499,62.431,62.4406,29289.0
2020-07-27 11:20:00,65.64,65.76,65.37,65.41,33381.0,62.4691,62.5833,62.2121,62.2502,33381.0
2020-07-27 11:25:00,65.37,65.49,65.22,65.23,31020.0,62.2121,62.3263,62.0694,62.0789,31020.0
2020-07-27 11:30:00,65.22,65.32,65.2,65.3,24156.0,62.0694,62.1646,62.0504,62.1455,24156.0
2020-07-27 11:35:00,65.27,65.27,65.09,65.19,30351.0,62.117,62.117,61.9457,62.0408,30351.0
2020-07-27 11:40:00,65.16,65.28,65.14,65.21,18882.0,62.0123,62.1265,61.9933,62.0599,18882.0
2020-07-27 11:45:00,65.24,65.41,65.24,65.37,21991.0,62.0884,62.2502,62.0884,62.2121,21991.0
2020-07-27 11:50:00,65.32,65.43,65.26,65.38,16252.0,62.1646,62.2692,62.1075,62.2217,16252.0
2020-07-27 11:55:00,65.4,65.43,65.26,65.41,29624.0,62.2407,62.2692,62.1075,62.2502,29624.0
2020-07-27 12:00:00,65.41,65.48,65.35,65.44,11028.0,62.2502,62.3168,62.1931,62.2788,11028.0
2020-07-27 12:05:00,65.48,65.61,65.48,65.58,11348.0,62.3168,62.4406,62.3168,62.412,11348.0
2020-07-27 12:10:00,65.56,65.64,65.55,65.6,12007.0,62.393,62.4691,62.3835,62.431,12007.0
2020-07-27 12:15:00,65.61,65.75,65.57,65.57,11830.0,62.4406,62.5738,62.4025,62.4025,11830.0
2020-07-27 12:20:00,65.6,65.66,65.56,65.64,13589.0,62.431,62.4881,62.393,62.4691,13589.0
2020-07-27 12:25:00,65.65,65.86,65.64,65.84,15652.0,62.4786,62.6785,62.4691,62.6594,15652.0
2020-07-27 12:30:00,65.83,65.87,65.73,65.81,35427.0,62.6499,62.688,62.5548,62.6309,35427.0
2020-07-27 12:35:00,65.82,65.87,65.68,65.7,18088.0,62.6404,62.688,62.5072,62.5262,18088.0
2020-07-27 12:40:00,65.71,65.73,65.6,65.6,9879.0,62.5357,62.5548,62.431,62.431,9879.0
2020-07-27 12:45:00,65.59,65.66,65.54,65.56,10352.0,62.4215,62.4881,62.3739,62.393,10352.0
2020-07-27 12:50:00,65.56,65.62,65.49,65.59,13071.0,62.393,62.4501,62.3263,62.4215,13071.0
2020-07-27 12:55:00,65.57,65.59,65.54,65.55,8639.0,62.4025,62.4215,62.3739,62.3835,8639.0
2020-07-27 13:00:00,65.55,65.65,65.55,65.59,8743.0,62.3835,62.4786,62.3835,62.4215,8743.0
2020-07-27 13:05:00,65.59,65.61,65.5,65.57,9062.0,62.4215,62.4406,62.3359,62.4025,9062.0
2020-07-27 13:10:00,65.55,65.62,65.53,65.58,9425.0,62.3835,62.4501,62.3644,62.412,9425.0
2020-07-27 13:15:00,65.57,65.6,65.54,65.56,8057.0,62.4025,62.431,62.3739,62.393,8057.0
2020-07-27 13:20:00,65.55,65.6,65.51,65.59,11460.0,62.3835,62.431,62.3454,62.4215,11460.0
2020-07-27 13:25:00,65.58,65.66,65.54,65.66,14266.0,62.412,62.4881,62.3739,62.4881,14266.0
2020-07-27 13:30:00,65.65,65.76,65.64,65.74,11451.0,62.4786,62.5833,62.4691,62.5643,11451.0
2020-07-27 13:35:00,65.74,65.87,65.69,65.86,20911.0,62.5643,62.688,62.5167,62.6785,20911.0
2020-07-27 13:40:00,65.84,65.84,65.65,65.66,9721.0,62.6594,62.6594,62.4786,62.4881,9721.0
2020-07-27 13:45:00,65.66,65.67,65.46,65.48,16698.0,62.4881,62.4977,62.2978,62.3168,16698.0
2020-07-27 13:50:00,65.46,65.51,65.33,65.34,20429.0,62.2978,62.3454,62.1741,62.1836,20429.0
2020-07-27 13:55:00,65.35,65.4,65.32,65.34,13593.0,62.1931,62.2407,62.1646,62.1836,13593.0
2020-07-27 14:00:00,65.38,65.44,65.33,65.33,15985.0,62.2217,62.2788,62.1741,62.1741,15985.0
2020-07-27 14:05:00,65.34,65.51,65.3,65.38,17650.0,62.1836,62.3454,62.1455,62.2217,17650.0
2020-07-27 14:10:00,65.42,65.5,65.39,65.45,9263.0,62.2597,62.3359,62.2312,62.2883,9263.0
2020-07-27 14:15:00,65.45,65.5,65.41,65.47,12336.0,62.2883,62.3359,62.2502,62.3073,12336.0
2020-07-27 14:20:00,65.45,65.58,65.44,65.56,13932.0,62.2883,62.412,62.2788,62.393,13932.0
2020-07-27 14:25:00,65.56,65.56,65.48,65.53,10989.0,62.393,62.393,62.3168,62.3644,10989.0
2020-07-27 14:30:00,65.54,65.6,65.5,65.59,12346.0,62.3739,62.431,62.3359,62.4215,12346.0
2020-07-27 14:35:00,65.59,65.59,65.42,65.46,14684.0,62.4215,62.4215,62.2597,62.2978,14684.0
2020-07-27 14:40:00,65.47,65.47,65.35,65.4,21186.0,62.3073,62.3073,62.1931,62.2407,21186.0
2020-07-27 14:45:00,65.4,65.4,65.26,65.31,77046.0,62.2407,62.2407,62.1075,62.155,77046.0
2020-07-27 14:50:00,65.32,65.39,65.23,65.38,21992.0,62.1646,62.2312,62.0789,62.2217,21992.0
2020-07-27 14:55:00,65.37,65.56,65.36,65.55,17868.0,62.2121,62.393,62.2026,62.3835,17868.0
2020-07-27 15:00:00,65.56,65.79,65.56,65.74,19148.0,62.393,62.6119,62.393,62.5643,19148.0
2020-07-27 15:05:00,65.74,65.85,65.74,65.8,23171.0,62.5643,62.669,62.5643,62.6214,23171.0
2020-07-27 15:10:00,65.81,66.17,65.81,66.1,43066.0,62.6309,62.9735,62.6309,62.9069,43066.0
2020-07-27 15:15:00,66.09,66.13,66.02,66.08,27573.0,62.8974,62.9354,62.8307,62.8878,27573.0
2020-07-27 15:20:00,66.09,66.22,66.04,66.05,34551.0,62.8974,63.0211,62.8498,62.8593,34551.0
2020-07-27 15:25:00,66.05,66.17,66.05,66.1,30445.0,62.8593,62.9735,62.8593,62.9069,30445.0
2020-07-27 15:30:00,66.11,66.36,66.11,66.28,33661.0,62.9164,63.1543,62.9164,63.0782,33661.0
2020-07-27 15:35:00,66.29,66.3,66.15,66.2,34043.0,63.0877,63.0972,62.9545,63.0021,34043.0
2020-07-27 15:40:00,66.21,66.41,66.21,66.4,46552.0,63.0116,63.2019,63.0116,63.1924,46552.0
2020-07-27 15:45:00,66.39,66.58,66.37,66.57,105787.0,63.1829,63.3637,63.1638,63.3542,105787.0
2020-07-27 15:50:00,66.57,66.57,66.22,66.33,123322.0,63.3542,63.3542,63.0211,63.1258,123322.0
2020-07-27 15:55:00,66.33,66.67,66.32,66.53,279483.0,63.1258,63.4493,63.1163,63.3161,279483.0
2020-07-28 09:30:00,68.75,70.29,68.2,69.16,544733.0,65.4289,66.8945,64.9054,65.8191,544733.0
2020-07-28 09:35:00,69.2,69.29,67.9,68.11,229392.0,65.8571,65.9428,64.6199,64.8198,229392.0
2020-07-28 09:40:00,68.01,68.36,66.81,66.88,217464.0,64.7246,65.0577,63.5826,63.6492,217464.0
2020-07-28 09:45:00,66.85,67.03,66.16,66.46,200020.0,63.6207,63.792,62.964,63.2495,200020.0
2020-07-28 09:50:00,66.48,66.65,66.0,66.28,143082.0,63.2685,63.4303,62.8117,63.0782,143082.0
2020-07-28 09:55:00,66.31,67.52,66.24,67.37,214275.0,63.1067,64.2583,63.0401,64.1155,214275.0
2020-07-28 10:00:00,67.37,68.12,67.0,67.63,142055.0,64.1155,64.8293,63.7634,64.363,142055.0
2020-07-28 10:05:00,67.65,67.91,67.51,67.6,89082.0,64.382,64.6294,64.2488,64.3344,89082.0
2020-07-28 10:10:00,67.65,67.74,67.07,67.38,97516.0,64.382,64.4677,63.83,64.125,97516.0
2020-07-28 10:15:00,67.39,67.48,67.11,67.42,72922.0,64.1346,64.2202,63.8681,64.1631,72922.0
2020-07-28 10:20:00,67.41,67.49,67.12,67.15,37765.0,64.1536,64.2297,63.8776,63.9062,37765.0
2020-07-28 10:25:00,67.2,67.22,66.58,66.88,100660.0,63.9537,63.9728,63.3637,63.6492,100660.0
2020-07-28 10:30:00,66.81,67.06,66.54,66.76,105944.0,63.5826,63.8205,63.3256,63.535,105944.0
2020-07-28 10:35:00,66.8,66.82,66.6,66.75,38256.0,63.5731,63.5921,63.3827,63.5255,38256.0
2020-07-28 10:40:00,66.75,66.76,66.5,66.55,73089.0,63.5255,63.535,63.2876,63.3351,73089.0
2020-07-28 10:45:00,66.58,66.95,66.5,66.92,50255.0,63.3637,63.7158,63.2876,63.6873,50255.0
2020-07-28 10:50:00,66.95,66.96,66.54,66.56,51698.0,63.7158,63.7253,63.3256,63.3447,51698.0
2020-07-28 10:55:00,66.55,66.98,66.52,66.8,61930.0,63.3351,63.7444,63.3066,63.5731,61930.0
2020-07-28 11:00:00,66.8,66.8,66.26,66.33,41795.0,63.5731,63.5731,63.0592,63.1258,41795.0
2020-07-28 11:05:00,66.34,66.47,66.11,66.47,70726.0,63.1353,63.259,62.9164,63.259,70726.0
2020-07-28 11:10:00,66.45,66.72,66.35,66.55,39836.0,63.24,63.4969,63.1448,63.3351,39836.0
2020-07-28 11:15:00,66.56,66.67,66.4,66.57,54743.0,63.3447,63.4493,63.1924,63.3542,54743.0
2020-07-28 11:20:00,66.57,66.69,66.48,66.51,40412.0,63.3542,63.4684,63.2685,63.2971,40412.0
2020-07-28 11:25:00,66.5,66.72,66.48,66.68,27889.0,63.2876,63.4969,63.2685,63.4589,27889.0
2020-07-28 11:30:00,66.69,66.89,66.56,66.62,40474.0,63.4684,63.6587,63.3447,63.4018,40474.0
2020-07-28 11:35:00,66.62,66.8,66.51,66.77,26485.0,63.4018,63.5731,63.2971,63.5445,26485.0
2020-07-28 11:40:00,66.79,66.79,66.5,66.53,50772.0,63.5635,63.5635,63.2876,63.3161,50772.0
2020-07-28 11:45:00,66.5,66.92,66.46,66.89,42637.0,63.2876,63.6873,63.2495,63.6587,42637.0
2020-07-28 11:50:00,66.88,67.05,66.75,66.75,27472.0,63.6492,63.811,63.5255,63.5255,27472.0
2020-07-28 11:55:00,66.73,66.78,66.5,66.53,39112.0,63.5064,63.554,63.2876,63.3161,39112.0
2020-07-28 12:00:00,66.5,66.61,66.39,66.4,23996.0,63.2876,63.3922,63.1829,63.1924,23996.0
2020-07-28 12:05:00,66.4,66.83,66.39,66.79,48281.0,63.1924,63.6016,63.1829,63.5635,48281.0
2020-07-28 12:10:00,66.78,67.14,66.72,67.11,47523.0,63.554,63.8966,63.4969,63.8681,47523.0
2020-07-28 12:15:00,67.11,67.33,67.05,67.21,58428.0,63.8681,64.0775,63.811,63.9633,58428.0
2020-07-28 12:20:00,67.21,67.4,67.2,67.36,20340.0,63.9633,64.1441,63.9537,64.106,20340.0
2020-07-28 12:25:00,67.38,67.47,67.23,67.4,20023.0,64.125,64.2107,63.9823,64.1441,20023.0
2020-07-28 12:30:00,67.37,67.46,67.19,67.24,35450.0,64.1155,64.2012,63.9442,63.9918,35450.0
2020-07-28 12:35:00,67.22,67.25,67.04,67.12,29470.0,63.9728,64.0013,63.8015,63.8776,29470.0
2020-07-28 12:40:00,67.12,67.16,67.02,67.02,14255.0,63.8776,63.9157,63.7824,63.7824,14255.0
2020-07-28 12:45:00,67.01,67.01,66.88,66.95,20033.0,63.7729,63.7729,63.6492,63.7158,20033.0
2020-07-28 12:50:00,66.93,67.14,66.87,67.06,23499.0,63.6968,63.8966,63.6397,63.8205,23499.0
2020-07-28 12:55:00,67.12,67.24,67.03,67.24,44790.0,63.8776,63.9918,63.792,63.9918,44790.0
2020-07-28 13:00:00,67.18,67.33,67.06,67.18,69990.0,63.9347,64.0775,63.8205,63.9347,69990.0
2020-07-28 13:05:00,67.21,67.21,66.97,66.99,31159.0,63.9633,63.9633,63.7349,63.7539,31159.0
2020-07-28 13:10:00,66.99,67.04,66.89,66.92,21198.0,63.7539,63.8015,63.6587,63.6873,21198.0
2020-07-28 13:15:00,66.93,67.06,66.93,66.95,16778.0,63.6968,63.8205,63.6968,63.7158,16778.0
2020-07-28 13:20:00,66.95,67.14,66.95,67.12,17331.0,63.7158,63.8966,63.7158,63.8776,17331.0
2020-07-28 13:25:00,67.1,67.1,66.96,67.08,12704.0,63.8586,63.8586,63.7253,63.8395,12704.0
2020-07-28 13:30:00,67.06,67.06,66.99,67.0,15728.0,63.8205,63.8205,63.7539,63.7634,15728.0
2020-07-28 13:35:00,67.0,67.04,66.94,67.04,19759.0,63.7634,63.8015,63.7063,63.8015,19759.0
2020-07-28 13:40:00,67.06,67.17,66.98,67.03,38921.0,63.8205,63.9252,63.7444,63.792,38921.0
2020-07-28 13:45:00,67.02,67.1,67.01,67.1,47223.0,63.7824,63.8586,63.7729,63.8586,47223.0
2020-07-28 13:50:00,67.09,67.25,67.08,67.25,34177.0,63.8491,64.0013,63.8395,64.0013,34177.0
2020-07-28 13:55:00,67.27,67.49,67.18,67.43,31136.0,64.0204,64.2297,63.9347,64.1726,31136.0
2020-07-28 14:00:00,67.42,67.52,67.14,67.18,34795.0,64.1631,64.2583,63.8966,63.9347,34795.0
2020-07-28 14:05:00,67.16,67.16,66.53,66.57,41630.0,63.9157,63.9157,63.3161,63.3542,41630.0
2020-07-28 14:10:00,66.56,66.59,66.41,66.49,52408.0,63.3447,63.3732,63.2019,63.278,52408.0
2020-07-28 14:15:00,66.5,66.56,66.35,66.38,38506.0,63.2876,63.3447,63.1448,63.1734,38506.0
2020-07-28 14:20:00,66.36,66.45,66.24,66.4,34615.0,63.1543,63.24,63.0401,63.1924,34615.0
2020-07-28 14:25:00,66.42,66.44,66.25,66.31,24250.0,63.2114,63.2305,63.0496,63.1067,24250.0
2020-07-28 14:30:00,66.31,66.37,66.27,66.28,37273.0,63.1067,63.1638,63.0687,63.0782,37273.0
2020-07-28 14:35:00,66.28,66.37,66.23,66.33,21466.0,63.0782,63.1638,63.0306,63.1258,21466.0
2020-07-28 14:40:00,66.31,66.33,66.23,66.27,22309.0,63.1067,63.1258,63.0306,63.0687,22309.0
2020-07-28 14:45:00,66.28,66.41,66.24,66.24,70316.0,63.0782,63.2019,63.0401,63.0401,70316.0
2020-07-28 14:50:00,66.21,66.22,65.95,66.01,47823.0,63.0116,63.0211,62.7641,62.8212,47823.0
2020-07-28 14:55:00,66.0,66.06,65.68,65.75,128212.0,62.8117,62.8688,62.5072,62.5738,128212.0
2020-07-28 15:00:00,65.76,65.92,65.43,65.49,105535.0,62.5833,62.7356,62.2692,62.3263,105535.0
2020-07-28 15:05:00,65.47,65.52,65.12,65.17,84953.0,62.3073,62.3549,61.9742,62.0218,84953.0
2020-07-28 15:10:00,65.16,65.2,64.8,65.15,153617.0,62.0123,62.0504,61.6697,62.0028,153617.0
2020-07-28 15:15:00,65.15,65.27,64.78,65.21,157260.0,62.0028,62.117,61.6506,62.0599,157260.0
2020-07-28 15:20:00,65.2,65.23,64.85,64.89,139935.0,62.0504,62.0789,61.7173,61.7553,139935.0
2020-07-28 15:25:00,64.88,64.91,64.56,64.83,182874.0,61.7458,61.7744,61.4413,61.6982,182874.0
2020-07-28 15:30:00,64.82,65.11,64.69,64.75,154584.0,61.6887,61.9647,61.565,61.6221,154584.0
2020-07-28 15:35:00,64.77,65.07,64.67,65.06,192780.0,61.6411,61.9266,61.546,61.9171,192780.0
2020-07-28 15:40:00,65.08,65.24,64.74,64.75,167133.0,61.9362,62.0884,61.6126,61.6221,167133.0
2020-07-28 15:45:00,64.75,65.1,64.65,64.71,171470.0,61.6221,61.9552,61.5269,61.584,171470.0
2020-07-28 15:50:00,64.66,64.68,64.38,64.44,252377.0,61.5364,61.5555,61.27,61.3271,252377.0
2020-07-28 15:55:00,64.44,64.58,64.18,64.58,411839.0,61.3271,61.4603,61.0796,61.4603,411839.0
2020-07-29 09:30:00,65.23,65.74,65.08,65.49,110667.0,62.0789,62.5643,61.9362,62.3263,110667.0
2020-07-29 09:35:00,65.5,66.13,65.43,66.04,81648.0,62.3359,62.9354,62.2692,62.8498,81648.0
2020-07-29 09:40:00,66.05,66.56,66.04,66.5,78240.0,62.8593,63.3447,62.8498,63.2876,78240.0
2020-07-29 09:45:00,66.5,66.92,66.4,66.48,99395.0,63.2876,63.6873,63.1924,63.2685,99395.0
2020-07-29 09:50:00,66.46,66.7,66.3,66.69,90716.0,63.2495,63.4779,63.0972,63.4684,90716.0
2020-07-29 09:55:00,66.73,66.75,66.43,66.46,60697.0,63.5064,63.5255,63.2209,63.2495,60697.0
2020-07-29 10:00:00,66.5,67.03,66.45,67.01,68217.0,63.2876,63.792,63.24,63.7729,68217.0
2020-07-29 10:05:00,67.01,67.07,66.62,66.65,58577.0,63.7729,63.83,63.4018,63.4303,58577.0
2020-07-29 10:10:00,66.66,67.08,66.65,66.94,42610.0,63.4398,63.8395,63.4303,63.7063,42610.0
2020-07-29 10:15:00,66.95,67.0,66.76,66.92,56007.0,63.7158,63.7634,63.535,63.6873,56007.0
2020-07-29 10:20:00,66.92,66.94,66.35,66.39,50420.0,63.6873,63.7063,63.1448,63.1829,50420.0
2020-07-29 10:25:00,66.43,66.71,66.36,66.7,20499.0,63.2209,63.4874,63.1543,63.4779,20499.0
2020-07-29 10:30:00,66.73,66.82,66.46,66.5,46007.0,63.5064,63.5921,63.2495,63.2876,46007.0
2020-07-29 10:35:00,66.5,66.83,66.5,66.63,17862.0,63.2876,63.6016,63.2876,63.4113,17862.0
2020-07-29 10:40:00,66.61,66.7,66.53,66.7,11506.0,63.3922,63.4779,63.3161,63.4779,11506.0
2020-07-29 10:45:00,66.71,66.73,66.52,66.59,18307.0,63.4874,63.5064,63.3066,63.3732,18307.0
2020-07-29 10:50:00,66.53,66.58,66.47,66.58,17934.0,63.3161,63.3637,63.259,63.3637,17934.0
2020-07-29 10:55:00,66.57,66.59,66.48,66.48,30081.0,63.3542,63.3732,63.2685,63.2685,30081.0
2020-07-29 11:00:00,66.47,66.54,66.34,66.36,27563.0,63.259,63.3256,63.1353,63.1543,27563.0
2020-07-29 11:05:00,66.38,66.72,66.37,66.55,56960.0,63.1734,63.4969,63.1638,63.3351,56960.0
2020-07-29 11:10:00,66.55,66.72,66.54,66.7,25848.0,63.3351,63.4969,63.3256,63.4779,25848.0
2020-07-29 11:15:00,66.7,66.72,66.44,66.55,34809.0,63.4779,63.4969,63.2305,63.3351,34809.0
2020-07-29 11:20:00,66.53,66.72,66.49,66.68,21366.0,63.3161,63.4969,63.278,63.4589,21366.0
2020-07-29 11:25:00,66.68,66.68,66.52,66.67,17318.0,63.4589,63.4589,63.3066,63.4493,17318.0
2020-07-29 11:30:00,66.66,66.67,66.49,66.58,16463.0,63.4398,63.4493,63.278,63.3637,16463.0
2020-07-29 11:35:00,66.61,66.63,66.52,66.55,12041.0,63.3922,63.4113,63.3066,63.3351,12041.0
2020-07-29 11:40:00,66.57,66.59,66.51,66.52,16067.0,63.3542,63.3732,63.2971,63.3066,16067.0
2020-07-29 11:45:00,66.53,66.56,66.42,66.43,27236.0,63.3161,63.3447,63.2114,63.2209,27236.0
2020-07-29 11:50:00,66.42,66.51,66.37,66.39,21693.0,63.2114,63.2971,63.1638,63.1829,21693.0
2020-07-29 11:55:00,66.4,66.48,66.37,66.41,18761.0,63.1924,63.2685,63.1638,63.2019,18761.0
2020-07-29 12:00:00,66.43,66.43,66.22,66.34,26415.0,63.2209,63.2209,63.0211,63.1353,26415.0
2020-07-29 12:05:00,66.37,66.4,66.19,66.27,21659.0,63.1638,63.1924,62.9925,63.0687,21659.0
2020-07-29 12:10:00,66.36,66.42,66.31,66.32,11431.0,63.1543,63.2114,63.1067,63.1163,11431.0
2020-07-29 12:15:00,66.31,66.42,66.25,66.42,10219.0,63.1067,63.2114,63.0496,63.2114,10219.0
2020-07-29 12:20:00,66.43,66.47,66.39,66.41,13348.0,63.2209,63.259,63.1829,63.2019,13348.0
2020-07-29 12:25:00,66.39,66.46,66.33,66.39,11424.0,63.1829,63.2495,63.1258,63.1829,11424.0
2020-07-29 12:30:00,66.37,66.47,66.33,66.47,9692.0,63.1638,63.259,63.1258,63.259,9692.0
2020-07-29 12:35:00,66.45,66.54,66.42,66.5,14158.0,63.24,63.3256,63.2114,63.2876,14158.0
2020-07-29 12:40:00,66.52,66.52,66.27,66.28,12397.0,63.3066,63.3066,63.0687,63.0782,12397.0
2020-07-29 12:45:00,66.28,66.38,66.24,66.32,8968.0,63.0782,63.1734,63.0401,63.1163,8968.0
2020-07-29 12:50:00,66.34,66.37,66.29,66.35,7223.0,63.1353,63.1638,63.0877,63.1448,7223.0
2020-07-29 12:55:00,66.33,66.44,66.28,66.41,15324.0,63.1258,63.2305,63.0782,63.2019,15324.0
2020-07-29 13:00:00,66.41,66.41,66.23,66.28,10264.0,63.2019,63.2019,63.0306,63.0782,10264.0
2020-07-29 13:05:00,66.28,66.29,66.24,66.29,6052.0,63.0782,63.0877,63.0401,63.0877,6052.0
2020-07-29 13:10:00,66.31,66.38,66.24,66.36,7505.0,63.1067,63.1734,63.0401,63.1543,7505.0
2020-07-29 13:15:00,66.33,66.46,66.32,66.44,8218.0,63.1258,63.2495,63.1163,63.2305,8218.0
2020-07-29 13:20:00,66.45,66.47,66.35,66.39,12638.0,63.24,63.259,63.1448,63.1829,12638.0
2020-07-29 13:25:00,66.4,66.43,66.32,66.41,16876.0,63.1924,63.2209,63.1163,63.2019,16876.0
2020-07-29 13:30:00,66.4,66.4,66.32,66.35,7729.0,63.1924,63.1924,63.1163,63.1448,7729.0
2020-07-29 13:35:00,66.32,66.53,66.31,66.47,26107.0,63.1163,63.3161,63.1067,63.259,26107.0
2020-07-29 13:40:00,66.47,66.47,66.39,66.42,7547.0,63.259,63.259,63.1829,63.2114,7547.0
2020-07-29 13:45:00,66.43,66.56,66.39,66.56,13131.0,63.2209,63.3447,63.1829,63.3447,13131.0
2020-07-29 13:50:00,66.55,66.74,66.54,66.56,28066.0,63.3351,63.516,63.3256,63.3447,28066.0
2020-07-29 13:55:00,66.57,66.58,66.3,66.34,22823.0,63.3542,63.3637,63.0972,63.1353,22823.0
2020-07-29 14:00:00,66.35,66.5,66.2,66.24,31735.0,63.1448,63.2876,63.0021,63.0401,31735.0
2020-07-29 14:05:00,66.22,66.51,66.19,66.51,20595.0,63.0211,63.2971,62.9925,63.2971,20595.0
2020-07-29 14:10:00,66.53,66.64,66.46,66.59,13516.0,63.3161,63.4208,63.2495,63.3732,13516.0
2020-07-29 14:15:00,66.58,66.61,66.41,66.42,18964.0,63.3637,63.3922,63.2019,63.2114,18964.0
2020-07-29 14:20:00,66.43,66.65,66.43,66.56,15266.0,63.2209,63.4303,63.2209,63.3447,15266.0
2020-07-29 14:25:00,66.56,66.59,66.47,66.57,19499.0,63.3447,63.3732,63.259,63.3542,19499.0
2020-07-29 14:30:00,66.59,66.69,66.56,66.62,16820.0,63.3732,63.4684,63.3447,63.4018,16820.0
2020-07-29 14:35:00,66.61,66.67,66.57,66.61,9673.0,63.3922,63.4493,63.3542,63.3922,9673.0
2020-07-29 14:40:00,66.62,66.77,66.48,66.49,29215.0,63.4018,63.5445,63.2685,63.278,29215.0
2020-07-29 14:45:00,66.49,66.56,66.39,66.42,14040.0,63.278,63.3447,63.1829,63.2114,14040.0
2020-07-29 14:50:00,66.42,66.45,66.35,66.37,12983.0,63.2114,63.24,63.1448,63.1638,12983.0
2020-07-29 14:55:00,66.38,66.51,66.23,66.23,24966.0,63.1734,63.2971,63.0306,63.0306,24966.0
2020-07-29 15:00:00,66.22,66.26,65.99,66.01,26928.0,63.0211,63.0592,62.8022,62.8212,26928.0
2020-07-29 15:05:00,66.01,66.21,66.01,66.19,34377.0,62.8212,63.0116,62.8212,62.9925,34377.0
2020-07-29 15:10:00,66.2,66.37,66.19,66.33,14541.0,63.0021,63.1638,62.9925,63.1258,14541.0
2020-07-29 15:15:00,66.34,66.45,66.27,66.45,14649.0,63.1353,63.24,63.0687,63.24,14649.0
2020-07-29 15:20:00,66.48,66.56,66.47,66.49,20953.0,63.2685,63.3447,63.259,63.278,20953.0
2020-07-29 15:25:00,66.51,66.55,66.3,66.4,38332.0,63.2971,63.3351,63.0972,63.1924,38332.0
2020-07-29 15:30:00,66.4,66.5,66.33,66.42,26983.0,63.1924,63.2876,63.1258,63.2114,26983.0
2020-07-29 15:35:00,66.41,66.44,66.3,66.39,43733.0,63.2019,63.2305,63.0972,63.1829,43733.0
2020-07-29 15:40:00,66.4,66.51,66.37,66.42,40359.0,63.1924,63.2971,63.1638,63.2114,40359.0
2020-07-29 15:45:00,66.4,66.46,66.34,66.46,52964.0,63.1924,63.2495,63.1353,63.2495,52964.0
2020-07-29 15:50:00,66.48,66.53,66.34,66.38,74172.0,63.2685,63.3161,63.1353,63.1734,74172.0
2020-07-29 15:55:00,66.38,66.64,66.37,66.64,227921.0,63.1734,63.4208,63.1638,63.4208,227921.0
2020-07-30 09:30:00,65.71,65.95,65.5,65.88,75694.0,62.5357,62.7641,62.3359,62.6975,75694.0
2020-07-30 09:35:00,65.91,66.14,65.66,66.02,20302.0,62.7261,62.9449,62.4881,62.8307,20302.0
2020-07-30 09:40:00,66.08,66.2,65.98,66.14,11764.0,62.8878,63.0021,62.7927,62.9449,11764.0
2020-07-30 09:45:00,66.09,66.18,65.9,65.96,51345.0,62.8974,62.983,62.7165,62.7736,51345.0
2020-07-30 09:50:00,65.93,65.93,65.54,65.57,17595.0,62.7451,62.7451,62.3739,62.4025,17595.0
2020-07-30 09:55:00,65.59,65.8,65.56,65.71,31012.0,62.4215,62.6214,62.393,62.5357,31012.0
2020-07-30 10:00:00,65.7,66.06,65.7,66.06,17682.0,62.5262,62.8688,62.5262,62.8688,17682.0
2020-07-30 10:05:00,66.06,66.19,65.92,66.13,119996.0,62.8688,62.9925,62.7356,62.9354,119996.0
2020-07-30 10:10:00,66.15,66.15,65.81,65.85,29196.0,62.9545,62.9545,62.6309,62.669,29196.0
2020-07-30 10:15:00,65.82,65.97,65.75,65.88,19602.0,62.6404,62.7832,62.5738,62.6975,19602.0
2020-07-30 10:20:00,65.86,66.0,65.8,65.98,15618.0,62.6785,62.8117,62.6214,62.7927,15618.0
2020-07-30 10:25:00,65.96,66.2,65.95,66.14,28977.0,62.7736,63.0021,62.7641,62.9449,28977.0
2020-07-30 10:30:00,66.15,66.34,66.1,66.31,10427.0,62.9545,63.1353,62.9069,63.1067,10427.0
2020-07-30 10:35:00,66.33,66.45,66.26,66.26,25308.0,63.1258,63.24,63.0592,63.0592,25308.0
2020-07-30 10:40:00,66.26,66.3,66.23,66.28,13837.0,63.0592,63.0972,63.0306,63.0782,13837.0
2020-07-30 10:45:00,66.26,66.27,66.07,66.1,14848.0,63.0592,63.0687,62.8783,62.9069,14848.0
2020-07-30 10:50:00,66.09,66.15,66.0,66.03,10355.0,62.8974,62.9545,62.8117,62.8403,10355.0
2020-07-30 10:55:00,66.08,66.21,66.04,66.17,15344.0,62.8878,63.0116,62.8498,62.9735,15344.0
2020-07-30 11:00:00,66.19,66.2,66.07,66.17,24751.0,62.9925,63.0021,62.8783,62.9735,24751.0
2020-07-30 11:05:00,66.15,66.35,66.14,66.28,19326.0,62.9545,63.1448,62.9449,63.0782,19326.0
2020-07-30 11:10:00,66.27,66.32,66.21,66.26,33211.0,63.0687,63.1163,63.0116,63.0592,33211.0
2020-07-30 11:15:00,66.24,66.46,66.23,66.45,137104.0,63.0401,63.2495,63.0306,63.24,137104.0
2020-07-30 11:20:00,66.45,66.55,66.43,66.45,66727.0,63.24,63.3351,63.2209,63.24,66727.0
2020-07-30 11:25:00,66.43,66.44,66.22,66.35,22903.0,63.2209,63.2305,63.0211,63.1448,22903.0
2020-07-30 11:30:00,66.37,66.45,66.22,66.31,35272.0,63.1638,63.24,63.0211,63.1067,35272.0
2020-07-30 11:35:00,66.33,66.45,66.19,66.24,38409.0,63.1258,63.24,62.9925,63.0401,38409.0
2020-07-30 11:40:00,66.23,66.27,66.11,66.16,7289.0,63.0306,63.0687,62.9164,62.964,7289.0
2020-07-30 11:45:00,66.17,66.24,66.04,66.24,14882.0,62.9735,63.0401,62.8498,63.0401,14882.0
2020-07-30 11:50:00,66.25,66.29,66.17,66.23,108800.0,63.0496,63.0877,62.9735,63.0306,108800.0
2020-07-30 11:55:00,66.26,66.26,66.11,66.15,14207.0,63.0592,63.0592,62.9164,62.9545,14207.0
2020-07-30 12:00:00,66.17,66.22,66.07,66.07,35968.0,62.9735,63.0211,62.8783,62.8783,35968.0
2020-07-30 12:05:00,66.09,66.14,66.02,66.02,120642.0,62.8974,62.9449,62.8307,62.8307,120642.0
2020-07-30 12:10:00,66.04,66.15,66.04,66.15,5791.0,62.8498,62.9545,62.8498,62.9545,5791.0
2020-07-30 12:15:00,66.17,66.38,66.17,66.23,33576.0,62.9735,63.1734,62.9735,63.0306,33576.0
2020-07-30 12:20:00,66.21,66.22,66.14,66.18,14030.0,63.0116,63.0211,62.9449,62.983,14030.0
2020-07-30 12:25:00,66.17,66.18,66.06,66.06,4565.0,62.9735,62.983,62.8688,62.8688,4565.0
2020-07-30 12:30:00,66.08,66.16,66.04,66.11,8167.0,62.8878,62.964,62.8498,62.9164,8167.0
2020-07-30 12:35:00,66.11,66.16,66.1,66.15,7123.0,62.9164,62.964,62.9069,62.9545,7123.0
2020-07-30 12:40:00,66.15,66.17,66.04,66.11,7057.0,62.9545,62.9735,62.8498,62.9164,7057.0
2020-07-30 12:45:00,66.11,66.15,66.08,66.08,5438.0,62.9164,62.9545,62.8878,62.8878,5438.0
2020-07-30 12:50:00,66.1,66.11,65.95,65.98,8837.0,62.9069,62.9164,62.7641,62.7927,8837.0
2020-07-30 12:55:00,66.0,66.03,65.96,65.96,6014.0,62.8117,62.8403,62.7736,62.7736,6014.0
2020-07-30 13:00:00,65.95,66.0,65.9,65.97,8156.0,62.7641,62.8117,62.7165,62.7832,8156.0
2020-07-30 13:05:00,65.98,66.13,65.98,66.08,9516.0,62.7927,62.9354,62.7927,62.8878,9516.0
2020-07-30 13:10:00,66.09,66.09,66.01,66.08,5477.0,62.8974,62.8974,62.8212,62.8878,5477.0
2020-07-30 13:15:00,66.07,66.13,66.05,66.08,8012.0,62.8783,62.9354,62.8593,62.8878,8012.0
2020-07-30 13:20:00,66.07,66.07,65.95,66.0,9379.0,62.8783,62.8783,62.7641,62.8117,9379.0
2020-07-30 13:25:00,66.0,66.02,65.96,66.01,7161.0,62.8117,62.8307,62.7736,62.8212,7161.0
2020-07-30 13:30:00,66.05,66.05,65.92,65.99,7449.0,62.8593,62.8593,62.7356,62.8022,7449.0
2020-07-30 13:35:00,66.0,66.07,65.98,66.0,7202.0,62.8117,62.8783,62.7927,62.8117,7202.0
2020-07-30 13:40:00,66.03,66.25,66.03,66.23,19016.0,62.8403,63.0496,62.8403,63.0306,19016.0
2020-07-30 13:45:00,66.22,66.27,66.19,66.24,11014.0,63.0211,63.0687,62.9925,63.0401,11014.0
2020-07-30 13:50:00,66.23,66.29,66.2,66.25,31195.0,63.0306,63.0877,63.0021,63.0496,31195.0
2020-07-30 13:55:00,66.25,66.26,66.19,66.23,9964.0,63.0496,63.0592,62.9925,63.0306,9964.0
2020-07-30 14:00:00,66.23,66.28,66.13,66.2,9284.0,63.0306,63.0782,62.9354,63.0021,9284.0
2020-07-30 14:05:00,66.2,66.33,66.16,66.29,33871.0,63.0021,63.1258,62.964,63.0877,33871.0
2020-07-30 14:10:00,66.29,66.33,66.19,66.26,17658.0,63.0877,63.1258,62.9925,63.0592,17658.0
2020-07-30 14:15:00,66.26,66.27,66.15,66.17,9570.0,63.0592,63.0687,62.9545,62.9735,9570.0
2020-07-30 14:20:00,66.17,66.2,66.15,66.18,37658.0,62.9735,63.0021,62.9545,62.983,37658.0
2020-07-30 14:25:00,66.18,66.19,66.03,66.04,9421.0,62.983,62.9925,62.8403,62.8498,9421.0
2020-07-30 14:30:00,66.04,66.14,66.03,66.12,20518.0,62.8498,62.9449,62.8403,62.9259,20518.0
2020-07-30 14:35:00,66.13,66.22,66.12,66.22,24624.0,62.9354,63.0211,62.9259,63.0211,24624.0
2020-07-30 14:40:00,66.22,66.22,66.1,66.12,16058.0,63.0211,63.0211,62.9069,62.9259,16058.0
2020-07-30 14:45:00,66.13,66.21,66.09,66.09,17961.0,62.9354,63.0116,62.8974,62.8974,17961.0
2020-07-30 14:50:00,66.1,66.16,66.08,66.13,16354.0,62.9069,62.964,62.8878,62.9354,16354.0
2020-07-30 14:55:00,66.15,66.21,66.12,66.14,15000.0,62.9545,63.0116,62.9259,62.9449,15000.0
2020-07-30 15:00:00,66.13,66.17,66.04,66.07,20807.0,62.9354,62.9735,62.8498,62.8783,20807.0
2020-07-30 15:05:00,66.07,66.14,66.03,66.08,17018.0,62.8783,62.9449,62.8403,62.8878,17018.0
2020-07-30 15:10:00,66.08,66.18,66.04,66.15,20549.0,62.8878,62.983,62.8498,62.9545,20549.0
2020-07-30 15:15:00,66.14,66.24,66.11,66.22,18371.0,62.9449,63.0401,62.9164,63.0211,18371.0
2020-07-30 15:20:00,66.21,66.27,66.06,66.09,135626.0,63.0116,63.0687,62.8688,62.8974,135626.0
2020-07-30 15:25:00,66.09,66.12,65.95,66.09,36944.0,62.8974,62.9259,62.7641,62.8974,36944.0
2020-07-30 15:30:00,66.1,66.14,66.03,66.08,26040.0,62.9069,62.9449,62.8403,62.8878,26040.0
2020-07-30 15:35:00,66.08,66.17,66.07,66.17,32427.0,62.8878,62.9735,62.8783,62.9735,32427.0
2020-07-30 15:40:00,66.16,66.18,66.09,66.13,24029.0,62.964,62.983,62.8974,62.9354,24029.0
2020-07-30 15:45:00,66.12,66.16,66.04,66.08,30594.0,62.9259,62.964,62.8498,62.8878,30594.0
2020-07-30 15:50:00,66.07,66.1,65.95,66.05,83059.0,62.8783,62.9069,62.7641,62.8593,83059.0
2020-07-30 15:55:00,66.05,66.09,66.0,66.02,226472.0,62.8593,62.8974,62.8117,62.8307,226472.0
2020-07-31 09:30:00,66.06,66.13,65.55,65.83,71002.0,62.8688,62.9354,62.3835,62.6499,71002.0
2020-07-31 09:35:00,65.81,65.83,65.57,65.66,45768.0,62.6309,62.6499,62.4025,62.4881,45768.0
2020-07-31 09:40:00,65.67,65.97,65.67,65.82,29474.0,62.4977,62.7832,62.4977,62.6404,29474.0
2020-07-31 09:45:00,65.83,66.12,65.78,65.78,25310.0,62.6499,62.9259,62.6023,62.6023,25310.0
2020-07-31 09:50:00,65.76,66.03,65.74,66.01,25554.0,62.5833,62.8403,62.5643,62.8212,25554.0
2020-07-31 09:55:00,66.01,66.27,65.86,66.26,14287.0,62.8212,63.0687,62.6785,63.0592,14287.0
2020-07-31 10:00:00,66.27,66.28,65.95,65.95,27920.0,63.0687,63.0782,62.7641,62.7641,27920.0
2020-07-31 10:05:00,65.92,66.14,65.85,66.03,20109.0,62.7356,62.9449,62.669,62.8403,20109.0
2020-07-31 10:10:00,66.05,66.08,65.85,65.98,14921.0,62.8593,62.8878,62.669,62.7927,14921.0
2020-07-31 10:15:00,65.95,65.95,65.69,65.77,35198.0,62.7641,62.7641,62.5167,62.5928,35198.0
2020-07-31 10:20:00,65.76,66.01,65.68,66.0,39364.0,62.5833,62.8212,62.5072,62.8117,39364.0
2020-07-31 10:25:00,66.0,66.09,65.84,65.84,14857.0,62.8117,62.8974,62.6594,62.6594,14857.0
2020-07-31 10:30:00,65.88,65.99,65.72,65.74,16925.0,62.6975,62.8022,62.5452,62.5643,16925.0
2020-07-31 10:35:00,65.74,65.94,65.7,65.83,212647.0,62.5643,62.7546,62.5262,62.6499,212647.0
2020-07-31 10:40:00,65.79,65.8,65.62,65.7,42284.0,62.6119,62.6214,62.4501,62.5262,42284.0
2020-07-31 10:45:00,65.69,65.71,65.45,65.67,104295.0,62.5167,62.5357,62.2883,62.4977,104295.0
2020-07-31 10:50:00,65.66,65.66,65.4,65.56,15101.0,62.4881,62.4881,62.2407,62.393,15101.0
2020-07-31 10:55:00,65.56,65.67,65.43,65.67,25363.0,62.393,62.4977,62.2692,62.4977,25363.0
2020-07-31 11:00:00,65.69,65.73,65.53,65.67,37588.0,62.5167,62.5548,62.3644,62.4977,37588.0
2020-07-31 11:05:00,65.67,65.7,65.55,65.56,14759.0,62.4977,62.5262,62.3835,62.393,14759.0
2020-07-31 11:10:00,65.59,65.61,65.51,65.51,19620.0,62.4215,62.4406,62.3454,62.3454,19620.0
2020-07-31 11:15:00,65.5,65.62,65.44,65.59,14839.0,62.3359,62.4501,62.2788,62.4215,14839.0
2020-07-31 11:20:00,65.6,65.6,65.53,65.56,11352.0,62.431,62.431,62.3644,62.393,11352.0
2020-07-31 11:25:00,65.58,65.63,65.43,65.5,25180.0,62.412,62.4596,62.2692,62.3359,25180.0
2020-07-31 11:30:00,65.54,65.55,65.36,65.4,23763.0,62.3739,62.3835,62.2026,62.2407,23763.0
2020-07-31 11:35:00,65.38,65.45,65.34,65.37,175422.0,62.2217,62.2883,62.1836,62.2121,175422.0
2020-07-31 11:40:00,65.37,65.49,65.31,65.38,37195.0,62.2121,62.3263,62.155,62.2217,37195.0
2020-07-31 11:45:00,65.36,65.41,65.28,65.38,30707.0,62.2026,62.2502,62.1265,62.2217,30707.0
2020-07-31 11:50:00,65.38,65.41,65.29,65.41,34488.0,62.2217,62.2502,62.136,62.2502,34488.0
2020-07-31 11:55:00,65.38,65.43,65.28,65.39,21309.0,62.2217,62.2692,62.1265,62.2312,21309.0
2020-07-31 12:00:00,65.4,65.4,65.27,65.33,70619.0,62.2407,62.2407,62.117,62.1741,70619.0
2020-07-31 12:05:00,65.33,65.36,65.22,65.3,23872.0,62.1741,62.2026,62.0694,62.1455,23872.0
2020-07-31 12:10:00,65.32,65.37,65.24,65.26,21519.0,62.1646,62.2121,62.0884,62.1075,21519.0
2020-07-31 12:15:00,65.27,65.35,65.15,65.2,19647.0,62.117,62.1931,62.0028,62.0504,19647.0
2020-07-31 12:20:00,65.2,65.27,65.17,65.25,17619.0,62.0504,62.117,62.0218,62.0979,17619.0
2020-07-31 12:25:00,65.23,65.37,65.23,65.31,36848.0,62.0789,62.2121,62.0789,62.155,36848.0
2020-07-31 12:30:00,65.31,65.33,65.21,65.21,27888.0,62.155,62.1741,62.0599,62.0599,27888.0
2020-07-31 12:35:00,65.21,65.23,65.08,65.17,47925.0,62.0599,62.0789,61.9362,62.0218,47925.0
2020-07-31 12:40:00,65.18,65.18,65.09,65.14,15563.0,62.0313,62.0313,61.9457,61.9933,15563.0
2020-07-31 12:45:00,65.14,65.18,65.05,65.06,28734.0,61.9933,62.0313,61.9076,61.9171,28734.0
2020-07-31 12:50:00,65.07,65.07,64.96,64.99,15652.0,61.9266,61.9266,61.822,61.8505,15652.0
2020-07-31 12:55:00,64.99,65.0,64.87,64.93,29926.0,61.8505,61.86,61.7363,61.7934,29926.0
2020-07-31 13:00:00,64.92,65.0,64.88,64.96,12531.0,61.7839,61.86,61.7458,61.822,12531.0
2020-07-31 13:05:00,64.97,65.08,64.94,64.97,60056.0,61.8315,61.9362,61.8029,61.8315,60056.0
2020-07-31 13:10:00,64.97,65.05,64.95,64.98,37984.0,61.8315,61.9076,61.8124,61.841,37984.0
2020-07-31 13:15:00,64.99,65.03,64.87,64.95,75912.0,61.8505,61.8886,61.7363,61.8124,75912.0
2020-07-31 13:20:00,64.97,65.11,64.94,65.09,21564.0,61.8315,61.9647,61.8029,61.9457,21564.0
2020-07-31 13:25:00,65.1,65.14,65.02,65.12,23954.0,61.9552,61.9933,61.8791,61.9742,23954.0
2020-07-31 13:30:00,65.12,65.12,64.95,64.99,36929.0,61.9742,61.9742,61.8124,61.8505,36929.0
2020-07-31 13:35:00,64.98,65.01,64.92,64.94,13925.0,61.841,61.8695,61.7839,61.8029,13925.0
2020-07-31 13:40:00,64.94,64.98,64.9,64.92,16753.0,61.8029,61.841,61.7649,61.7839,16753.0
2020-07-31 13:45:00,64.91,64.91,64.74,64.82,31536.0,61.7744,61.7744,61.6126,61.6887,31536.0
2020-07-31 13:50:00,64.82,64.83,64.71,64.74,38547.0,61.6887,61.6982,61.584,61.6126,38547.0
2020-07-31 13:55:00,64.73,64.75,64.64,64.65,25426.0,61.6031,61.6221,61.5174,61.5269,25426.0
2020-07-31 14:00:00,64.66,64.76,64.64,64.76,15079.0,61.5364,61.6316,61.5174,61.6316,15079.0
2020-07-31 14:05:00,64.77,64.77,64.69,64.75,17340.0,61.6411,61.6411,61.565,61.6221,17340.0
2020-07-31 14:10:00,64.75,64.86,64.72,64.84,10684.0,61.6221,61.7268,61.5935,61.7077,10684.0
2020-07-31 14:15:00,64.84,65.11,64.84,65.06,101872.0,61.7077,61.9647,61.7077,61.9171,101872.0
2020-07-31 14:20:00,65.06,65.13,65.03,65.09,14139.0,61.9171,61.9837,61.8886,61.9457,14139.0
2020-07-31 14:25:00,65.1,65.12,65.03,65.1,23237.0,61.9552,61.9742,61.8886,61.9552,23237.0
2020-07-31 14:30:00,65.1,65.18,65.01,65.03,27318.0,61.9552,62.0313,61.8695,61.8886,27318.0
2020-07-31 14:35:00,65.03,65.14,65.0,65.06,22532.0,61.8886,61.9933,61.86,61.9171,22532.0
2020-07-31 14:40:00,65.06,65.16,65.03,65.15,25761.0,61.9171,62.0123,61.8886,62.0028,25761.0
2020-07-31 14:45:00,65.15,65.23,65.1,65.12,17332.0,62.0028,62.0789,61.9552,61.9742,17332.0
2020-07-31 14:50:00,65.12,65.37,65.12,65.34,27160.0,61.9742,62.2121,61.9742,62.1836,27160.0
2020-07-31 14:55:00,65.34,65.39,65.28,65.38,27349.0,62.1836,62.2312,62.1265,62.2217,27349.0
2020-07-31 15:00:00,65.4,65.52,65.38,65.5,26229.0,62.2407,62.3549,62.2217,62.3359,26229.0
2020-07-31 15:05:00,65.48,65.51,65.41,65.48,21538.0,62.3168,62.3454,62.2502,62.3168,21538.0
2020-07-31 15:10:00,65.48,65.59,65.42,65.59,21607.0,62.3168,62.4215,62.2597,62.4215,21607.0
2020-07-31 15:15:00,65.59,65.87,65.59,65.86,52835.0,62.4215,62.688,62.4215,62.6785,52835.0
2020-07-31 15:20:00,65.85,65.99,65.85,65.94,52416.0,62.669,62.8022,62.669,62.7546,52416.0
2020-07-31 15:25:00,65.94,65.96,65.82,65.95,79029.0,62.7546,62.7736,62.6404,62.7641,79029.0
2020-07-31 15:30:00,65.95,66.03,65.89,65.95,65040.0,62.7641,62.8403,62.707,62.7641,65040.0
2020-07-31 15:35:00,65.96,66.07,65.96,65.98,77719.0,62.7736,62.8783,62.7736,62.7927,77719.0
2020-07-31 15:40:00,65.98,66.07,65.97,66.02,98514.0,62.7927,62.8783,62.7832,62.8307,98514.0
2020-07-31 15:45:00,66.02,66.08,65.93,66.04,112970.0,62.8307,62.8878,62.7451,62.8498,112970.0
2020-07-31 15:50:00,66.04,66.23,65.96,66.2,121931.0,62.8498,63.0306,62.7736,63.0021,121931.0
2020-07-31 15:55:00,66.2,66.21,65.98,66.17,480376.0,63.0021,63.0116,62.7927,62.9735,480376.0
2020-08-03 09:30:00,66.7,66.99,66.54,66.86,104369.0,63.4779,63.7539,63.3256,63.6302,104369.0
2020-08-03 09:35:00,66.88,67.37,66.87,67.07,48376.0,63.6492,64.1155,63.6397,63.83,48376.0
2020-08-03 09:40:00,67.09,67.15,66.88,66.91,23625.0,63.8491,63.9062,63.6492,63.6778,23625.0
2020-08-03 09:45:00,66.96,67.23,66.96,67.15,26811.0,63.7253,63.9823,63.7253,63.9062,26811.0
2020-08-03 09:50:00,67.16,67.29,67.04,67.29,61405.0,63.9157,64.0394,63.8015,64.0394,61405.0
2020-08-03 09:55:00,67.28,67.3,67.07,67.27,39463.0,64.0299,64.0489,63.83,64.0204,39463.0
2020-08-03 10:00:00,67.31,67.74,67.31,67.72,44365.0,64.0584,64.4677,64.0584,64.4486,44365.0
2020-08-03 10:05:00,67.74,67.84,67.6,67.68,74059.0,64.4677,64.5628,64.3344,64.4106,74059.0
2020-08-03 10:10:00,67.69,67.88,67.67,67.88,43914.0,64.4201,64.6009,64.401,64.6009,43914.0
2020-08-03 10:15:00,67.86,67.87,67.6,67.63,21331.0,64.5819,64.5914,64.3344,64.363,21331.0
2020-08-03 10:20:00,67.64,67.83,67.56,67.74,30386.0,64.3725,64.5533,64.2964,64.4677,30386.0
2020-08-03 10:25:00,67.72,67.74,67.56,67.7,28292.0,64.4486,64.4677,64.2964,64.4296,28292.0
2020-08-03 10:30:00,67.67,67.95,67.66,67.86,29616.0,64.401,64.6675,64.3915,64.5819,29616.0
2020-08-03 10:35:00,67.84,67.94,67.84,67.91,12678.0,64.5628,64.658,64.5628,64.6294,12678.0
2020-08-03 10:40:00,67.89,67.91,67.61,67.61,17895.0,64.6104,64.6294,64.3439,64.3439,17895.0
2020-08-03 10:45:00,67.6,67.75,67.55,67.63,51953.0,64.3344,64.4772,64.2868,64.363,51953.0
2020-08-03 10:50:00,67.65,67.71,67.6,67.71,17312.0,64.382,64.4391,64.3344,64.4391,17312.0
2020-08-03 10:55:00,67.71,67.75,67.5,67.62,22964.0,64.4391,64.4772,64.2393,64.3535,22964.0
2020-08-03 11:00:00,67.62,67.72,67.52,67.6,16587.0,64.3535,64.4486,64.2583,64.3344,16587.0
2020-08-03 11:05:00,67.59,67.59,67.43,67.43,13405.0,64.3249,64.3249,64.1726,64.1726,13405.0
2020-08-03 11:10:00,67.42,67.5,67.36,67.45,31472.0,64.1631,64.2393,64.106,64.1917,31472.0
2020-08-03 11:15:00,67.47,67.48,67.25,67.28,17853.0,64.2107,64.2202,64.0013,64.0299,17853.0
2020-08-03 11:20:00,67.27,67.38,67.2,67.3,36753.0,64.0204,64.125,63.9537,64.0489,36753.0
2020-08-03 11:25:00,67.31,67.43,67.3,67.37,25902.0,64.0584,64.1726,64.0489,64.1155,25902.0
2020-08-03 11:30:00,67.37,67.39,67.18,67.25,21217.0,64.1155,64.1346,63.9347,64.0013,21217.0
2020-08-03 11:35:00,67.25,67.31,67.2,67.29,16039.0,64.0013,64.0584,63.9537,64.0394,16039.0
2020-08-03 11:40:00,67.33,67.71,67.32,67.71,34472.0,64.0775,64.4391,64.0679,64.4391,34472.0
2020-08-03 11:45:00,67.71,67.79,67.48,67.56,43957.0,64.4391,64.5152,64.2202,64.2964,43957.0
2020-08-03 11:50:00,67.56,67.57,67.48,67.49,9792.0,64.2964,64.3059,64.2202,64.2297,9792.0
2020-08-03 11:55:00,67.49,67.54,67.42,67.44,16192.0,64.2297,64.2773,64.1631,64.1821,16192.0
2020-08-03 12:00:00,67.42,67.46,67.33,67.41,23522.0,64.1631,64.2012,64.0775,64.1536,23522.0
2020-08-03 12:05:00,67.41,67.51,67.36,67.46,20164.0,64.1536,64.2488,64.106,64.2012,20164.0
2020-08-03 12:10:00,67.46,67.51,67.41,67.48,16957.0,64.2012,64.2488,64.1536,64.2202,16957.0
2020-08-03 12:15:00,67.48,67.68,67.44,67.65,23858.0,64.2202,64.4106,64.1821,64.382,23858.0
2020-08-03 12:20:00,67.66,67.8,67.64,67.71,28035.0,64.3915,64.5248,64.3725,64.4391,28035.0
2020-08-03 12:25:00,67.7,67.72,67.54,67.57,16425.0,64.4296,64.4486,64.2773,64.3059,16425.0
2020-08-03 12:30:00,67.58,67.67,67.57,67.65,17275.0,64.3154,64.401,64.3059,64.382,17275.0
2020-08-03 12:35:00,67.65,67.73,67.65,67.7,15960.0,64.382,64.4581,64.382,64.4296,15960.0
2020-08-03 12:40:00,67.7,67.71,67.58,67.6,13039.0,64.4296,64.4391,64.3154,64.3344,13039.0
2020-08-03 12:45:00,67.61,67.69,67.6,67.65,15748.0,64.3439,64.4201,64.3344,64.382,15748.0
2020-08-03 12:50:00,67.64,67.67,67.57,67.59,14500.0,64.3725,64.401,64.3059,64.3249,14500.0
2020-08-03 12:55:00,67.59,67.6,67.52,67.52,4691.0,64.3249,64.3344,64.2583,64.2583,4691.0
2020-08-03 13:00:00,67.51,67.59,67.51,67.55,3712.0,64.2488,64.3249,64.2488,64.2868,3712.0
2020-08-03 13:05:00,67.54,67.54,67.36,67.37,9127.0,64.2773,64.2773,64.106,64.1155,9127.0
2020-08-03 13:10:00,67.36,67.42,67.34,67.42,25536.0,64.106,64.1631,64.087,64.1631,25536.0
2020-08-03 13:15:00,67.4,67.46,67.38,67.45,11517.0,64.1441,64.2012,64.125,64.1917,11517.0
2020-08-03 13:20:00,67.47,67.56,67.45,67.53,26481.0,64.2107,64.2964,64.1917,64.2678,26481.0
2020-08-03 13:25:00,67.55,67.6,67.54,67.56,30120.0,64.2868,64.3344,64.2773,64.2964,30120.0
2020-08-03 13:30:00,67.55,67.56,67.49,67.54,26732.0,64.2868,64.2964,64.2297,64.2773,26732.0
2020-08-03 13:35:00,67.53,67.58,67.51,67.56,16093.0,64.2678,64.3154,64.2488,64.2964,16093.0
2020-08-03 13:40:00,67.56,67.58,67.48,67.51,20151.0,64.2964,64.3154,64.2202,64.2488,20151.0
2020-08-03 13:45:00,67.53,67.62,67.49,67.55,24807.0,64.2678,64.3535,64.2297,64.2868,24807.0
2020-08-03 13:50:00,67.57,67.66,67.57,67.62,13480.0,64.3059,64.3915,64.3059,64.3535,13480.0
2020-08-03 13:55:00,67.62,67.74,67.62,67.71,15141.0,64.3535,64.4677,64.3535,64.4391,15141.0
2020-08-03 14:00:00,67.71,67.76,67.67,67.7,14713.0,64.4391,64.4867,64.401,64.4296,14713.0
2020-08-03 14:05:00,67.71,67.81,67.68,67.75,10076.0,64.4391,64.5343,64.4106,64.4772,10076.0
2020-08-03 14:10:00,67.77,67.96,67.77,67.96,11692.0,64.4962,64.677,64.4962,64.677,11692.0
2020-08-03 14:15:00,67.96,68.06,67.94,68.05,42605.0,64.677,64.7722,64.658,64.7627,42605.0
2020-08-03 14:20:00,68.05,68.14,68.03,68.11,26190.0,64.7627,64.8483,64.7436,64.8198,26190.0
2020-08-03 14:25:00,68.12,68.16,67.94,68.02,39054.0,64.8293,64.8674,64.658,64.7341,39054.0
2020-08-03 14:30:00,68.01,68.15,68.0,68.1,32165.0,64.7246,64.8579,64.7151,64.8103,32165.0
2020-08-03 14:35:00,68.09,68.26,68.07,68.22,41068.0,64.8007,64.9625,64.7817,64.9245,41068.0
2020-08-03 14:40:00,68.22,68.27,68.15,68.22,26790.0,64.9245,64.9721,64.8579,64.9245,26790.0
2020-08-03 14:45:00,68.23,68.3,68.21,68.28,23066.0,64.934,65.0006,64.915,64.9816,23066.0
2020-08-03 14:50:00,68.29,68.36,68.24,68.33,38608.0,64.9911,65.0577,64.9435,65.0292,38608.0
2020-08-03 14:55:00,68.33,68.38,68.3,68.37,32474.0,65.0292,65.0767,65.0006,65.0672,32474.0
2020-08-03 15:00:00,68.36,68.39,68.32,68.38,19614.0,65.0577,65.0863,65.0196,65.0767,19614.0
2020-08-03 15:05:00,68.38,68.41,68.12,68.13,42302.0,65.0767,65.1053,64.8293,64.8388,42302.0
2020-08-03 15:10:00,68.16,68.29,68.15,68.29,18615.0,64.8674,64.9911,64.8579,64.9911,18615.0
2020-08-03 15:15:00,68.29,68.3,68.04,68.09,26175.0,64.9911,65.0006,64.7532,64.8007,26175.0
2020-08-03 15:20:00,68.08,68.1,68.0,68.06,28553.0,64.7912,64.8103,64.7151,64.7722,28553.0
2020-08-03 15:25:00,68.06,68.14,68.03,68.11,29347.0,64.7722,64.8483,64.7436,64.8198,29347.0
2020-08-03 15:30:00,68.11,68.15,67.97,68.04,60324.0,64.8198,64.8579,64.6865,64.7532,60324.0
2020-08-03 15:35:00,68.04,68.15,68.01,68.09,33063.0,64.7532,64.8579,64.7246,64.8007,33063.0
2020-08-03 15:40:00,68.09,68.24,68.06,68.23,42885.0,64.8007,64.9435,64.7722,64.934,42885.0
2020-08-03 15:45:00,68.23,68.46,68.22,68.44,98677.0,64.934,65.1529,64.9245,65.1338,98677.0
2020-08-03 15:50:00,68.44,68.44,68.26,68.43,86820.0,65.1338,65.1338,64.9625,65.1243,86820.0
2020-08-03 15:55:00,68.44,68.44,68.33,68.34,156567.0,65.1338,65.1338,65.0292,65.0387,156567.0
2020-08-04 09:30:00,68.07,68.59,67.81,67.82,78773.0,64.7817,65.2766,64.5343,64.5438,78773.0
2020-08-04 09:35:00,67.85,67.89,67.37,67.41,43378.0,64.5723,64.6104,64.1155,64.1536,43378.0
2020-08-04 09:40:00,67.42,67.75,67.29,67.71,39028.0,64.1631,64.4772,64.0394,64.4391,39028.0
2020-08-04 09:45:00,67.72,67.77,67.43,67.45,27599.0,64.4486,64.4962,64.1726,64.1917,27599.0
2020-08-04 09:50:00,67.53,67.77,67.48,67.63,16901.0,64.2678,64.4962,64.2202,64.363,16901.0
2020-08-04 09:55:00,67.58,67.7,67.53,67.68,13789.0,64.3154,64.4296,64.2678,64.4106,13789.0
2020-08-04 10:00:00,67.72,67.78,67.63,67.63,16965.0,64.4486,64.5057,64.363,64.363,16965.0
2020-08-04 10:05:00,67.63,67.69,67.53,67.61,11856.0,64.363,64.4201,64.2678,64.3439,11856.0
2020-08-04 10:10:00,67.61,67.85,67.52,67.76,24529.0,64.3439,64.5723,64.2583,64.4867,24529.0
2020-08-04 10:15:00,67.76,67.89,67.66,67.73,13909.0,64.4867,64.6104,64.3915,64.4581,13909.0
2020-08-04 10:20:00,67.75,67.76,67.53,67.57,17090.0,64.4772,64.4867,64.2678,64.3059,17090.0
2020-08-04 10:25:00,67.59,67.62,67.48,67.56,11381.0,64.3249,64.3535,64.2202,64.2964,11381.0
2020-08-04 10:30:00,67.55,67.66,67.49,67.62,9190.0,64.2868,64.3915,64.2297,64.3535,9190.0
2020-08-04 10:35:00,67.63,67.77,67.62,67.73,37414.0,64.363,64.4962,64.3535,64.4581,37414.0
2020-08-04 10:40:00,67.72,67.75,67.53,67.63,15331.0,64.4486,64.4772,64.2678,64.363,15331.0
2020-08-04 10:45:00,67.64,67.76,67.6,67.7,14476.0,64.3725,64.4867,64.3344,64.4296,14476.0
2020-08-04 10:50:00,67.73,67.83,67.68,67.75,35013.0,64.4581,64.5533,64.4106,64.4772,35013.0
2020-08-04 10:55:00,67.75,67.91,67.74,67.91,19238.0,64.4772,64.6294,64.4677,64.6294,19238.0
2020-08-04 11:00:00,67.91,67.94,67.84,67.88,18096.0,64.6294,64.658,64.5628,64.6009,18096.0
2020-08-04 11:05:00,67.87,67.89,67.82,67.88,10862.0,64.5914,64.6104,64.5438,64.6009,10862.0
2020-08-04 11:10:00,67.84,67.94,67.84,67.89,11803.0,64.5628,64.658,64.5628,64.6104,11803.0
2020-08-04 11:15:00,67.89,67.91,67.84,67.84,14159.0,64.6104,64.6294,64.5628,64.5628,14159.0
2020-08-04 11:20:00,67.85,67.9,67.75,67.76,11786.0,64.5723,64.6199,64.4772,64.4867,11786.0
2020-08-04 11:25:00,67.78,68.0,67.77,67.95,16776.0,64.5057,64.7151,64.4962,64.6675,16776.0
2020-08-04 11:30:00,67.95,67.95,67.72,67.72,14430.0,64.6675,64.6675,64.4486,64.4486,14430.0
2020-08-04 11:35:00,67.71,67.77,67.66,67.66,10803.0,64.4391,64.4962,64.3915,64.3915,10803.0
2020-08-04 11:40:00,67.65,67.73,67.64,67.69,10416.0,64.382,64.4581,64.3725,64.4201,10416.0
2020-08-04 11:45:00,67.69,67.74,67.58,67.6,8376.0,64.4201,64.4677,64.3154,64.3344,8376.0
2020-08-04 11:50:00,67.62,67.74,67.62,67.65,10370.0,64.3535,64.4677,64.3535,64.382,10370.0
2020-08-04 11:55:00,67.66,67.71,67.64,67.65,6882.0,64.3915,64.4391,64.3725,64.382,6882.0
2020-08-04 12:00:00,67.66,67.79,67.62,67.66,14346.0,64.3915,64.5152,64.3535,64.3915,14346.0
2020-08-04 12:05:00,67.65,67.65,67.49,67.63,23323.0,64.382,64.382,64.2297,64.363,23323.0
2020-08-04 12:10:00,67.64,67.65,67.56,67.6,7950.0,64.3725,64.382,64.2964,64.3344,7950.0
2020-08-04 12:15:00,67.6,67.66,67.56,67.66,14338.0,64.3344,64.3915,64.2964,64.3915,14338.0
2020-08-04 12:20:00,67.66,67.69,67.55,67.57,24639.0,64.3915,64.4201,64.2868,64.3059,24639.0
2020-08-04 12:25:00,67.55,67.61,67.53,67.59,10175.0,64.2868,64.3439,64.2678,64.3249,10175.0
2020-08-04 12:30:00,67.6,67.64,67.51,67.64,9962.0,64.3344,64.3725,64.2488,64.3725,9962.0
2020-08-04 12:35:00,67.63,67.64,67.52,67.53,12522.0,64.363,64.3725,64.2583,64.2678,12522.0
2020-08-04 12:40:00,67.53,67.57,67.49,67.5,7784.0,64.2678,64.3059,64.2297,64.2393,7784.0
2020-08-04 12:45:00,67.51,67.58,67.48,67.55,14096.0,64.2488,64.3154,64.2202,64.2868,14096.0
2020-08-04 12:50:00,67.55,67.6,67.48,67.48,5401.0,64.2868,64.3344,64.2202,64.2202,5401.0
2020-08-04 12:55:00,67.48,67.48,67.31,67.32,18373.0,64.2202,64.2202,64.0584,64.0679,18373.0
2020-08-04 13:00:00,67.32,67.4,67.27,67.37,13119.0,64.0679,64.1441,64.0204,64.1155,13119.0
2020-08-04 13:05:00,67.39,67.39,67.3,67.39,6571.0,64.1346,64.1346,64.0489,64.1346,6571.0
2020-08-04 13:10:00,67.4,67.58,67.4,67.53,8140.0,64.1441,64.3154,64.1441,64.2678,8140.0
2020-08-04 13:15:00,67.53,67.55,67.5,67.54,8879.0,64.2678,64.2868,64.2393,64.2773,8879.0
2020-08-04 13:20:00,67.53,67.53,67.35,67.37,17661.0,64.2678,64.2678,64.0965,64.1155,17661.0
2020-08-04 13:25:00,67.39,67.39,67.22,67.25,10846.0,64.1346,64.1346,63.9728,64.0013,10846.0
2020-08-04 13:30:00,67.26,67.28,67.19,67.22,13322.0,64.0108,64.0299,63.9442,63.9728,13322.0
2020-08-04 13:35:00,67.23,67.23,67.08,67.2,19915.0,63.9823,63.9823,63.8395,63.9537,19915.0
2020-08-04 13:40:00,67.25,67.27,67.21,67.27,8067.0,64.0013,64.0204,63.9633,64.0204,8067.0
2020-08-04 13:45:00,67.24,67.3,67.22,67.24,11037.0,63.9918,64.0489,63.9728,63.9918,11037.0
2020-08-04 13:50:00,67.24,67.26,67.17,67.25,8525.0,63.9918,64.0108,63.9252,64.0013,8525.0
2020-08-04 13:55:00,67.26,67.33,67.25,67.3,18013.0,64.0108,64.0775,64.0013,64.0489,18013.0
2020-08-04 14:00:00,67.31,67.39,67.3,67.37,9374.0,64.0584,64.1346,64.0489,64.1155,9374.0
2020-08-04 14:05:00,67.37,67.39,67.34,67.38,9458.0,64.1155,64.1346,64.087,64.125,9458.0
2020-08-04 14:10:00,67.38,67.39,67.31,67.32,7133.0,64.125,64.1346,64.0584,64.0679,7133.0
2020-08-04 14:15:00,67.32,67.35,67.23,67.23,11270.0,64.0679,64.0965,63.9823,63.9823,11270.0
2020-08-04 14:20:00,67.21,67.28,67.16,67.22,10534.0,63.9633,64.0299,63.9157,63.9728,10534.0
2020-08-04 14:25:00,67.22,67.23,67.01,67.02,14981.0,63.9728,63.9823,63.7729,63.7824,14981.0
2020-08-04 14:30:00,67.01,67.02,66.92,66.98,40270.0,63.7729,63.7824,63.6873,63.7444,40270.0
2020-08-04 14:35:00,66.96,67.05,66.91,67.01,23144.0,63.7253,63.811,63.6778,63.7729,23144.0
2020-08-04 14:40:00,67.02,67.2,67.01,67.19,11993.0,63.7824,63.9537,63.7729,63.9442,11993.0
2020-08-04 14:45:00,67.18,67.23,67.14,67.15,8181.0,63.9347,63.9823,63.8966,63.9062,8181.0
2020-08-04 14:50:00,67.14,67.24,67.12,67.22,7811.0,63.8966,63.9918,63.8776,63.9728,7811.0
2020-08-04 14:55:00,67.22,67.34,67.21,67.34,19222.0,63.9728,64.087,63.9633,64.087,19222.0
2020-08-04 15:00:00,67.35,67.35,67.23,67.23,20421.0,64.0965,64.0965,63.9823,63.9823,20421.0
2020-08-04 15:05:00,67.21,67.26,67.18,67.26,7780.0,63.9633,64.0108,63.9347,64.0108,7780.0
2020-08-04 15:10:00,67.25,67.25,67.16,67.16,27642.0,64.0013,64.0013,63.9157,63.9157,27642.0
2020-08-04 15:15:00,67.15,67.18,67.09,67.12,9651.0,63.9062,63.9347,63.8491,63.8776,9651.0
2020-08-04 15:20:00,67.14,67.14,67.05,67.09,15541.0,63.8966,63.8966,63.811,63.8491,15541.0
2020-08-04 15:25:00,67.09,67.21,67.08,67.18,15539.0,63.8491,63.9633,63.8395,63.9347,15539.0
2020-08-04 15:30:00,67.19,67.24,67.17,67.23,16641.0,63.9442,63.9918,63.9252,63.9823,16641.0
2020-08-04 15:35:00,67.23,67.24,67.06,67.09,25004.0,63.9823,63.9918,63.8205,63.8491,25004.0
2020-08-04 15:40:00,67.1,67.23,67.09,67.16,22998.0,63.8586,63.9823,63.8491,63.9157,22998.0
2020-08-04 15:45:00,67.16,67.16,67.05,67.08,35595.0,63.9157,63.9157,63.811,63.8395,35595.0
2020-08-04 15:50:00,67.09,67.32,67.08,67.32,40979.0,63.8491,64.0679,63.8395,64.0679,40979.0
2020-08-04 15:55:00,67.34,67.43,67.3,67.35,67924.0,64.087,64.1726,64.0489,64.0965,67924.0
2020-08-05 09:30:00,67.43,67.56,67.22,67.37,44152.0,64.1726,64.2964,63.9728,64.1155,44152.0
2020-08-05 09:35:00,67.36,67.5,67.16,67.34,26251.0,64.106,64.2393,63.9157,64.087,26251.0
2020-08-05 09:40:00,67.34,67.55,67.34,67.45,14699.0,64.087,64.2868,64.087,64.1917,14699.0
2020-08-05 09:45:00,67.51,67.53,67.09,67.11,31081.0,64.2488,64.2678,63.8491,63.8681,31081.0
2020-08-05 09:50:00,67.08,67.14,67.01,67.14,36028.0,63.8395,63.8966,63.7729,63.8966,36028.0
2020-08-05 09:55:00,67.18,67.51,67.18,67.47,19703.0,63.9347,64.2488,63.9347,64.2107,19703.0
2020-08-05 10:00:00,67.52,67.57,67.17,67.2,44038.0,64.2583,64.3059,63.9252,63.9537,44038.0
2020-08-05 10:05:00,67.22,67.52,67.21,67.48,23639.0,63.9728,64.2583,63.9633,64.2202,23639.0
2020-08-05 10:10:00,67.48,67.55,67.43,67.49,32793.0,64.2202,64.2868,64.1726,64.2297,32793.0
2020-08-05 10:15:00,67.48,67.56,67.45,67.5,25869.0,64.2202,64.2964,64.1917,64.2393,25869.0
2020-08-05 10:20:00,67.54,67.54,67.34,67.37,23258.0,64.2773,64.2773,64.087,64.1155,23258.0
2020-08-05 10:25:00,67.37,67.64,67.37,67.58,9232.0,64.1155,64.3725,64.1155,64.3154,9232.0
2020-08-05 10:30:00,67.58,67.61,67.43,67.5,13931.0,64.3154,64.3439,64.1726,64.2393,13931.0
2020-08-05 10:35:00,67.51,67.63,67.47,67.53,6552.0,64.2488,64.363,64.2107,64.2678,6552.0
2020-08-05 10:40:00,67.5,67.78,67.48,67.66,46759.0,64.2393,64.5057,64.2202,64.3915,46759.0
2020-08-05 10:45:00,67.65,67.7,67.57,67.6,16367.0,64.382,64.4296,64.3059,64.3344,16367.0
2020-08-05 10:50:00,67.58,67.58,67.5,67.52,4732.0,64.3154,64.3154,64.2393,64.2583,4732.0
2020-08-05 10:55:00,67.54,67.76,67.51,67.7,17296.0,64.2773,64.4867,64.2488,64.4296,17296.0
2020-08-05 11:00:00,67.74,67.94,67.74,67.9,22095.0,64.4677,64.658,64.4677,64.6199,22095.0
2020-08-05 11:05:00,67.9,68.02,67.88,67.99,14571.0,64.6199,64.7341,64.6009,64.7056,14571.0
2020-08-05 11:10:00,67.99,68.01,67.81,67.83,7844.0,64.7056,64.7246,64.5343,64.5533,7844.0
2020-08-05 11:15:00,67.82,67.84,67.73,67.83,8574.0,64.5438,64.5628,64.4581,64.5533,8574.0
2020-08-05 11:20:00,67.81,67.82,67.76,67.79,9020.0,64.5343,64.5438,64.4867,64.5152,9020.0
2020-08-05 11:25:00,67.79,67.81,67.7,67.74,5131.0,64.5152,64.5343,64.4296,64.4677,5131.0
2020-08-05 11:30:00,67.71,67.82,67.71,67.76,8327.0,64.4391,64.5438,64.4391,64.4867,8327.0
2020-08-05 11:35:00,67.77,67.78,67.61,67.64,11800.0,64.4962,64.5057,64.3439,64.3725,11800.0
2020-08-05 11:40:00,67.68,67.68,67.46,67.55,40021.0,64.4106,64.4106,64.2012,64.2868,40021.0
2020-08-05 11:45:00,67.54,67.66,67.53,67.66,6053.0,64.2773,64.3915,64.2678,64.3915,6053.0
2020-08-05 11:50:00,67.67,67.69,67.58,67.64,6079.0,64.401,64.4201,64.3154,64.3725,6079.0
2020-08-05 11:55:00,67.66,67.77,67.65,67.73,4457.0,64.3915,64.4962,64.382,64.4581,4457.0
2020-08-05 12:00:00,67.74,67.78,67.69,67.7,4300.0,64.4677,64.5057,64.4201,64.4296,4300.0
2020-08-05 12:05:00,67.66,67.73,67.65,67.7,5054.0,64.3915,64.4581,64.382,64.4296,5054.0
2020-08-05 12:10:00,67.7,67.76,67.68,67.74,8713.0,64.4296,64.4867,64.4106,64.4677,8713.0
2020-08-05 12:15:00,67.75,67.84,67.74,67.78,6129.0,64.4772,64.5628,64.4677,64.5057,6129.0
2020-08-05 12:20:00,67.76,67.76,67.61,67.62,8477.0,64.4867,64.4867,64.3439,64.3535,8477.0
2020-08-05 12:25:00,67.63,67.76,67.61,67.73,9502.0,64.363,64.4867,64.3439,64.4581,9502.0
2020-08-05 12:30:00,67.71,67.83,67.71,67.78,3854.0,64.4391,64.5533,64.4391,64.5057,3854.0
2020-08-05 12:35:00,67.78,67.82,67.68,67.82,8074.0,64.5057,64.5438,64.4106,64.5438,8074.0
2020-08-05 12:40:00,67.83,67.87,67.76,67.76,5562.0,64.5533,64.5914,64.4867,64.4867,5562.0
2020-08-05 12:45:00,67.77,67.84,67.75,67.8,5910.0,64.4962,64.5628,64.4772,64.5248,5910.0
2020-08-05 12:50:00,67.79,67.89,67.77,67.88,8174.0,64.5152,64.6104,64.4962,64.6009,8174.0
2020-08-05 12:55:00,67.89,67.91,67.83,67.89,10491.0,64.6104,64.6294,64.5533,64.6104,10491.0
2020-08-05 13:00:00,67.91,67.98,67.9,67.97,8027.0,64.6294,64.6961,64.6199,64.6865,8027.0
2020-08-05 13:05:00,67.95,68.02,67.92,67.99,7132.0,64.6675,64.7341,64.639,64.7056,7132.0
2020-08-05 13:10:00,67.99,68.14,67.98,68.13,7252.0,64.7056,64.8483,64.6961,64.8388,7252.0
2020-08-05 13:15:00,68.15,68.17,68.04,68.07,9298.0,64.8579,64.8769,64.7532,64.7817,9298.0
2020-08-05 13:20:00,68.06,68.1,67.92,67.95,6855.0,64.7722,64.8103,64.639,64.6675,6855.0
2020-08-05 13:25:00,67.97,68.05,67.96,68.0,8794.0,64.6865,64.7627,64.677,64.7151,8794.0
2020-08-05 13:30:00,68.01,68.09,67.99,68.07,7918.0,64.7246,64.8007,64.7056,64.7817,7918.0
2020-08-05 13:35:00,68.08,68.1,68.05,68.06,8006.0,64.7912,64.8103,64.7627,64.7722,8006.0
2020-08-05 13:40:00,68.07,68.12,68.06,68.1,15120.0,64.7817,64.8293,64.7722,64.8103,15120.0
2020-08-05 13:45:00,68.1,68.12,68.0,68.01,8245.0,64.8103,64.8293,64.7151,64.7246,8245.0
2020-08-05 13:50:00,68.01,68.11,68.0,68.06,9840.0,64.7246,64.8198,64.7151,64.7722,9840.0
2020-08-05 13:55:00,68.06,68.08,67.98,68.06,7365.0,64.7722,64.7912,64.6961,64.7722,7365.0
2020-08-05 14:00:00,68.08,68.15,68.07,68.15,7092.0,64.7912,64.8579,64.7817,64.8579,7092.0
2020-08-05 14:05:00,68.15,68.15,68.09,68.11,12917.0,64.8579,64.8579,64.8007,64.8198,12917.0
2020-08-05 14:10:00,68.12,68.13,67.95,67.95,18299.0,64.8293,64.8388,64.6675,64.6675,18299.0
2020-08-05 14:15:00,67.94,68.07,67.94,68.06,5314.0,64.658,64.7817,64.658,64.7722,5314.0
2020-08-05 14:20:00,68.06,68.1,68.03,68.1,12239.0,64.7722,64.8103,64.7436,64.8103,12239.0
2020-08-05 14:25:00,68.09,68.09,68.02,68.02,7328.0,64.8007,64.8007,64.7341,64.7341,7328.0
2020-08-05 14:30:00,68.03,68.08,68.0,68.0,12912.0,64.7436,64.7912,64.7151,64.7151,12912.0
2020-08-05 14:35:00,68.0,68.03,67.96,67.98,7301.0,64.7151,64.7436,64.677,64.6961,7301.0
2020-08-05 14:40:00,67.96,68.0,67.9,67.9,18841.0,64.677,64.7151,64.6199,64.6199,18841.0
2020-08-05 14:45:00,67.9,68.04,67.89,67.99,23153.0,64.6199,64.7532,64.6104,64.7056,23153.0
2020-08-05 14:50:00,67.99,68.02,67.95,67.98,7211.0,64.7056,64.7341,64.6675,64.6961,7211.0
2020-08-05 14:55:00,67.98,68.05,67.97,68.05,9266.0,64.6961,64.7627,64.6865,64.7627,9266.0
2020-08-05 15:00:00,68.04,68.11,68.01,68.1,14096.0,64.7532,64.8198,64.7246,64.8103,14096.0
2020-08-05 15:05:00,68.11,68.12,68.0,68.0,9286.0,64.8198,64.8293,64.7151,64.7151,9286.0
2020-08-05 15:10:00,67.99,68.09,67.98,68.07,8824.0,64.7056,64.8007,64.6961,64.7817,8824.0
2020-08-05 15:15:00,68.07,68.16,68.07,68.15,12415.0,64.7817,64.8674,64.7817,64.8579,12415.0
2020-08-05 15:20:00,68.14,68.2,68.12,68.18,11779.0,64.8483,64.9054,64.8293,64.8864,11779.0
2020-08-05 15:25:00,68.18,68.19,68.06,68.08,13248.0,64.8864,64.8959,64.7722,64.7912,13248.0
2020-08-05 15:30:00,68.08,68.09,67.99,68.04,20842.0,64.7912,64.8007,64.7056,64.7532,20842.0
2020-08-05 15:35:00,68.03,68.03,67.89,67.9,20863.0,64.7436,64.7436,64.6104,64.6199,20863.0
2020-08-05 15:40:00,67.9,67.93,67.8,67.87,28292.0,64.6199,64.6485,64.5248,64.5914,28292.0
2020-08-05 15:45:00,67.87,67.97,67.84,67.9,24579.0,64.5914,64.6865,64.5628,64.6199,24579.0
2020-08-05 15:50:00,67.91,67.99,67.91,67.96,65245.0,64.6294,64.7056,64.6294,64.677,65245.0
2020-08-05 15:55:00,67.98,68.13,67.91,68.08,166820.0,64.6961,64.8388,64.6294,64.7912,166820.0
2020-08-06 09:30:00,67.77,68.38,67.77,67.94,50532.0,64.4962,65.0767,64.4962,64.658,50532.0
2020-08-06 09:35:00,67.95,68.13,67.79,67.95,37606.0,64.6675,64.8388,64.5152,64.6675,37606.0
2020-08-06 09:40:00,67.94,68.03,67.76,67.9,27105.0,64.658,64.7436,64.4867,64.6199,27105.0
2020-08-06 09:45:00,67.9,67.96,67.76,67.96,21673.0,64.6199,64.677,64.4867,64.677,21673.0
2020-08-06 09:50:00,67.95,68.25,67.93,68.02,32140.0,64.6675,64.953,64.6485,64.7341,32140.0
2020-08-06 09:55:00,68.02,68.24,67.94,68.18,18603.0,64.7341,64.9435,64.658,64.8864,18603.0
2020-08-06 10:00:00,68.16,68.16,67.92,68.14,17711.0,64.8674,64.8674,64.639,64.8483,17711.0
2020-08-06 10:05:00,68.16,68.21,68.0,68.0,9261.0,64.8674,64.915,64.7151,64.7151,9261.0
2020-08-06 10:10:00,67.95,68.08,67.93,67.99,23717.0,64.6675,64.7912,64.6485,64.7056,23717.0
2020-08-06 10:15:00,67.99,68.02,67.92,68.0,8558.0,64.7056,64.7341,64.639,64.7151,8558.0
2020-08-06 10:20:00,68.02,68.15,67.98,68.11,11001.0,64.7341,64.8579,64.6961,64.8198,11001.0
2020-08-06 10:25:00,68.14,68.16,67.97,67.98,15069.0,64.8483,64.8674,64.6865,64.6961,15069.0
2020-08-06 10:30:00,67.98,68.2,67.98,68.13,10113.0,64.6961,64.9054,64.6961,64.8388,10113.0
2020-08-06 10:35:00,68.19,68.37,68.17,68.29,22283.0,64.8959,65.0672,64.8769,64.9911,22283.0
2020-08-06 10:40:00,68.29,68.29,68.1,68.12,11327.0,64.9911,64.9911,64.8103,64.8293,11327.0
2020-08-06 10:45:00,68.07,68.15,68.04,68.12,20059.0,64.7817,64.8579,64.7532,64.8293,20059.0
2020-08-06 10:50:00,68.09,68.15,67.97,68.15,21144.0,64.8007,64.8579,64.6865,64.8579,21144.0
2020-08-06 10:55:00,68.15,68.18,68.07,68.18,8941.0,64.8579,64.8864,64.7817,64.8864,8941.0
2020-08-06 11:00:00,68.15,68.2,68.09,68.14,9000.0,64.8579,64.9054,64.8007,64.8483,9000.0
2020-08-06 11:05:00,68.17,68.22,68.03,68.04,7867.0,64.8769,64.9245,64.7436,64.7532,7867.0
2020-08-06 11:10:00,68.03,68.09,67.97,67.98,7006.0,64.7436,64.8007,64.6865,64.6961,7006.0
2020-08-06 11:15:00,67.99,68.03,67.92,67.98,31270.0,64.7056,64.7436,64.639,64.6961,31270.0
2020-08-06 11:20:00,67.99,68.06,67.93,68.01,15159.0,64.7056,64.7722,64.6485,64.7246,15159.0
2020-08-06 11:25:00,67.98,68.0,67.91,67.91,11187.0,64.6961,64.7151,64.6294,64.6294,11187.0
2020-08-06 11:30:00,67.9,67.98,67.87,67.94,13243.0,64.6199,64.6961,64.5914,64.658,13243.0
2020-08-06 11:35:00,67.94,68.03,67.93,67.94,7492.0,64.658,64.7436,64.6485,64.658,7492.0
2020-08-06 11:40:00,67.91,67.98,67.88,67.94,9270.0,64.6294,64.6961,64.6009,64.658,9270.0
2020-08-06 11:45:00,67.94,67.99,67.89,67.93,17183.0,64.658,64.7056,64.6104,64.6485,17183.0
2020-08-06 11:50:00,67.92,68.02,67.89,68.01,15657.0,64.639,64.7341,64.6104,64.7246,15657.0
2020-08-06 11:55:00,68.02,68.03,67.95,67.97,8604.0,64.7341,64.7436,64.6675,64.6865,8604.0
2020-08-06 12:00:00,67.95,67.97,67.9,67.93,7197.0,64.6675,64.6865,64.6199,64.6485,7197.0
2020-08-06 12:05:00,67.94,67.94,67.88,67.9,5741.0,64.658,64.658,64.6009,64.6199,5741.0
2020-08-06 12:10:00,67.88,67.93,67.85,67.86,14570.0,64.6009,64.6485,64.5723,64.5819,14570.0
2020-08-06 12:15:00,67.9,67.93,67.69,67.72,26208.0,64.6199,64.6485,64.4201,64.4486,26208.0
2020-08-06 12:20:00,67.7,67.84,67.7,67.78,16301.0,64.4296,64.5628,64.4296,64.5057,16301.0
2020-08-06 12:25:00,67.8,67.92,67.79,67.92,15242.0,64.5248,64.639,64.5152,64.639,15242.0
2020-08-06 12:30:00,67.92,67.92,67.83,67.89,5397.0,64.639,64.639,64.5533,64.6104,5397.0
2020-08-06 12:35:00,67.88,67.93,67.87,67.87,15532.0,64.6009,64.6485,64.5914,64.5914,15532.0
2020-08-06 12:40:00,67.85,67.92,67.81,67.92,15087.0,64.5723,64.639,64.5343,64.639,15087.0
2020-08-06 12:45:00,67.91,67.92,67.85,67.87,8803.0,64.6294,64.639,64.5723,64.5914,8803.0
2020-08-06 12:50:00,67.88,67.88,67.77,67.79,7586.0,64.6009,64.6009,64.4962,64.5152,7586.0
2020-08-06 12:55:00,67.8,67.98,67.78,67.96,5344.0,64.5248,64.6961,64.5057,64.677,5344.0
2020-08-06 13:00:00,67.94,67.94,67.85,67.86,4811.0,64.658,64.658,64.5723,64.5819,4811.0
2020-08-06 13:05:00,67.87,67.87,67.8,67.8,7669.0,64.5914,64.5914,64.5248,64.5248,7669.0
2020-08-06 13:10:00,67.79,67.88,67.76,67.81,8855.0,64.5152,64.6009,64.4867,64.5343,8855.0
2020-08-06 13:15:00,67.81,67.84,67.77,67.82,4675.0,64.5343,64.5628,64.4962,64.5438,4675.0
2020-08-06 13:20:00,67.82,67.86,67.8,67.82,8163.0,64.5438,64.5819,64.5248,64.5438,8163.0
2020-08-06 13:25:00,67.81,67.82,67.72,67.72,9550.0,64.5343,64.5438,64.4486,64.4486,9550.0
2020-08-06 13:30:00,67.72,67.79,67.68,67.7,16727.0,64.4486,64.5152,64.4106,64.4296,16727.0
2020-08-06 13:35:00,67.73,67.78,67.73,67.75,12005.0,64.4581,64.5057,64.4581,64.4772,12005.0
2020-08-06 13:40:00,67.76,67.76,67.62,67.65,6063.0,64.4867,64.4867,64.3535,64.382,6063.0
2020-08-06 13:45:00,67.66,67.74,67.66,67.72,11624.0,64.3915,64.4677,64.3915,64.4486,11624.0
2020-08-06 13:50:00,67.75,67.76,67.68,67.68,7762.0,64.4772,64.4867,64.4106,64.4106,7762.0
2020-08-06 13:55:00,67.69,67.69,67.61,67.62,8764.0,64.4201,64.4201,64.3439,64.3535,8764.0
2020-08-06 14:00:00,67.61,67.69,67.55,67.61,11537.0,64.3439,64.4201,64.2868,64.3439,11537.0
2020-08-06 14:05:00,67.59,67.62,67.5,67.61,32958.0,64.3249,64.3535,64.2393,64.3439,32958.0
2020-08-06 14:10:00,67.6,67.71,67.59,67.69,11024.0,64.3344,64.4391,64.3249,64.4201,11024.0
2020-08-06 14:15:00,67.65,67.7,67.63,67.68,6450.0,64.382,64.4296,64.363,64.4106,6450.0
2020-08-06 14:20:00,67.69,67.69,67.6,67.6,9010.0,64.4201,64.4201,64.3344,64.3344,9010.0
2020-08-06 14:25:00,67.63,67.67,67.6,67.65,12667.0,64.363,64.401,64.3344,64.382,12667.0
2020-08-06 14:30:00,67.64,67.7,67.57,67.6,14672.0,64.3725,64.4296,64.3059,64.3344,14672.0
2020-08-06 14:35:00,67.6,67.67,67.58,67.61,4400.0,64.3344,64.401,64.3154,64.3439,4400.0
2020-08-06 14:40:00,67.62,67.63,67.56,67.62,4904.0,64.3535,64.363,64.2964,64.3535,4904.0
2020-08-06 14:45:00,67.61,67.64,67.59,67.62,6202.0,64.3439,64.3725,64.3249,64.3535,6202.0
2020-08-06 14:50:00,67.61,67.66,67.55,67.55,11929.0,64.3439,64.3915,64.2868,64.2868,11929.0
2020-08-06 14:55:00,67.56,67.64,67.56,67.63,5538.0,64.2964,64.3725,64.2964,64.363,5538.0
2020-08-06 15:00:00,67.62,67.65,67.54,67.55,10370.0,64.3535,64.382,64.2773,64.2868,10370.0
2020-08-06 15:05:00,67.56,67.58,67.48,67.49,12493.0,64.2964,64.3154,64.2202,64.2297,12493.0
2020-08-06 15:10:00,67.52,67.59,67.5,67.59,17468.0,64.2583,64.3249,64.2393,64.3249,17468.0
2020-08-06 15:15:00,67.59,67.68,67.58,67.67,17838.0,64.3249,64.4106,64.3154,64.401,17838.0
2020-08-06 15:20:00,67.66,67.69,67.57,67.58,13156.0,64.3915,64.4201,64.3059,64.3154,13156.0
2020-08-06 15:25:00,67.58,67.68,67.55,67.64,17643.0,64.3154,64.4106,64.2868,64.3725,17643.0
2020-08-06 15:30:00,67.65,67.67,67.57,67.59,17915.0,64.382,64.401,64.3059,64.3249,17915.0
2020-08-06 15:35:00,67.59,67.64,67.55,67.59,29889.0,64.3249,64.3725,64.2868,64.3249,29889.0
2020-08-06 15:40:00,67.59,67.62,67.51,67.59,26579.0,64.3249,64.3535,64.2488,64.3249,26579.0
2020-08-06 15:45:00,67.58,67.62,67.51,67.51,20390.0,64.3154,64.3535,64.2488,64.2488,20390.0
2020-08-06 15:50:00,67.52,67.67,67.51,67.67,34190.0,64.2583,64.401,64.2488,64.401,34190.0
2020-08-06 15:55:00,67.65,67.66,67.48,67.62,55289.0,64.382,64.3915,64.2202,64.3535,55289.0
2020-08-07 09:30:00,67.46,67.61,67.22,67.29,51955.0,64.2012,64.3439,63.9728,64.0394,51955.0
2020-08-07 09:35:00,67.31,67.39,67.23,67.27,18386.0,64.0584,64.1346,63.9823,64.0204,18386.0
2020-08-07 09:40:00,67.22,67.36,67.19,67.26,9859.0,63.9728,64.106,63.9442,64.0108,9859.0
2020-08-07 09:45:00,67.26,67.7,67.26,67.68,12692.0,64.0108,64.4296,64.0108,64.4106,12692.0
2020-08-07 09:50:00,67.69,67.79,67.65,67.72,12150.0,64.4201,64.5152,64.382,64.4486,12150.0
2020-08-07 09:55:00,67.67,67.76,67.57,67.75,19417.0,64.401,64.4867,64.3059,64.4772,19417.0
2020-08-07 10:00:00,67.76,67.81,67.67,67.71,11926.0,64.4867,64.5343,64.401,64.4391,11926.0
2020-08-07 10:05:00,67.71,67.71,67.54,67.57,24741.0,64.4391,64.4391,64.2773,64.3059,24741.0
2020-08-07 10:10:00,67.55,67.8,67.54,67.72,7040.0,64.2868,64.5248,64.2773,64.4486,7040.0
2020-08-07 10:15:00,67.69,67.78,67.61,67.63,16107.0,64.4201,64.5057,64.3439,64.363,16107.0
2020-08-07 10:20:00,67.57,67.62,67.49,67.49,12173.0,64.3059,64.3535,64.2297,64.2297,12173.0
2020-08-07 10:25:00,67.49,67.57,67.44,67.53,8847.0,64.2297,64.3059,64.1821,64.2678,8847.0
2020-08-07 10:30:00,67.52,67.69,67.45,67.64,11601.0,64.2583,64.4201,64.1917,64.3725,11601.0
2020-08-07 10:35:00,67.63,67.73,67.56,67.73,25633.0,64.363,64.4581,64.2964,64.4581,25633.0
2020-08-07 10:40:00,67.73,67.86,67.69,67.8,9229.0,64.4581,64.5819,64.4201,64.5248,9229.0
2020-08-07 10:45:00,67.79,67.81,67.71,67.72,5139.0,64.5152,64.5343,64.4391,64.4486,5139.0
2020-08-07 10:50:00,67.72,67.87,67.68,67.87,15957.0,64.4486,64.5914,64.4106,64.5914,15957.0
2020-08-07 10:55:00,67.87,67.87,67.77,67.84,8507.0,64.5914,64.5914,64.4962,64.5628,8507.0
2020-08-07 11:00:00,67.82,67.93,67.82,67.86,11497.0,64.5438,64.6485,64.5438,64.5819,11497.0
2020-08-07 11:05:00,67.9,68.06,67.89,68.03,8521.0,64.6199,64.7722,64.6104,64.7436,8521.0
2020-08-07 11:10:00,68.03,68.21,68.03,68.11,22284.0,64.7436,64.915,64.7436,64.8198,22284.0
2020-08-07 11:15:00,68.08,68.09,67.91,67.93,16955.0,64.7912,64.8007,64.6294,64.6485,16955.0
2020-08-07 11:20:00,67.92,68.02,67.92,67.95,18178.0,64.639,64.7341,64.639,64.6675,18178.0
2020-08-07 11:25:00,67.95,67.98,67.81,67.82,23011.0,64.6675,64.6961,64.5343,64.5438,23011.0
2020-08-07 11:30:00,67.82,67.95,67.82,67.86,7495.0,64.5438,64.6675,64.5438,64.5819,7495.0
2020-08-07 11:35:00,67.87,67.98,67.82,67.98,11169.0,64.5914,64.6961,64.5438,64.6961,11169.0
2020-08-07 11:40:00,67.98,67.98,67.9,67.9,8778.0,64.6961,64.6961,64.6199,64.6199,8778.0
2020-08-07 11:45:00,67.91,67.94,67.84,67.88,6106.0,64.6294,64.658,64.5628,64.6009,6106.0
2020-08-07 11:50:00,67.86,67.89,67.8,67.84,14965.0,64.5819,64.6104,64.5248,64.5628,14965.0
2020-08-07 11:55:00,67.86,67.86,67.77,67.77,18751.0,64.5819,64.5819,64.4962,64.4962,18751.0
2020-08-07 12:00:00,67.75,67.87,67.73,67.84,11155.0,64.4772,64.5914,64.4581,64.5628,11155.0
2020-08-07 12:05:00,67.83,67.89,67.8,67.86,16001.0,64.5533,64.6104,64.5248,64.5819,16001.0
2020-08-07 12:10:00,67.87,67.99,67.85,67.97,13166.0,64.5914,64.7056,64.5723,64.6865,13166.0
2020-08-07 12:15:00,67.94,68.04,67.93,68.0,12638.0,64.658,64.7532,64.6485,64.7151,12638.0
2020-08-07 12:20:00,68.02,68.02,67.91,67.91,5379.0,64.7341,64.7341,64.6294,64.6294,5379.0
2020-08-07 12:25:00,67.9,67.91,67.82,67.89,12925.0,64.6199,64.6294,64.5438,64.6104,12925.0
2020-08-07 12:30:00,67.88,67.92,67.86,67.92,6101.0,64.6009,64.639,64.5819,64.639,6101.0
2020-08-07 12:35:00,67.94,67.96,67.89,67.93,11697.0,64.658,64.677,64.6104,64.6485,11697.0
2020-08-07 12:40:00,67.91,67.94,67.87,67.9,6489.0,64.6294,64.658,64.5914,64.6199,6489.0
2020-08-07 12:45:00,67.9,67.96,67.81,67.83,17099.0,64.6199,64.677,64.5343,64.5533,17099.0
2020-08-07 12:50:00,67.81,67.85,67.78,67.78,12765.0,64.5343,64.5723,64.5057,64.5057,12765.0
2020-08-07 12:55:00,67.75,67.87,67.74,67.8,13674.0,64.4772,64.5914,64.4677,64.5248,13674.0
2020-08-07 13:00:00,67.77,67.77,67.58,67.65,12990.0,64.4962,64.4962,64.3154,64.382,12990.0
2020-08-07 13:05:00,67.64,67.71,67.62,67.7,24594.0,64.3725,64.4391,64.3535,64.4296,24594.0
2020-08-07 13:10:00,67.7,67.71,67.56,67.56,28553.0,64.4296,64.4391,64.2964,64.2964,28553.0
2020-08-07 13:15:00,67.56,67.57,67.47,67.47,34307.0,64.2964,64.3059,64.2107,64.2107,34307.0
2020-08-07 13:20:00,67.46,67.5,67.45,67.48,24020.0,64.2012,64.2393,64.1917,64.2202,24020.0
2020-08-07 13:25:00,67.5,67.58,67.49,67.58,4902.0,64.2393,64.3154,64.2297,64.3154,4902.0
2020-08-07 13:30:00,67.57,67.65,67.52,67.6,11657.0,64.3059,64.382,64.2583,64.3344,11657.0
2020-08-07 13:35:00,67.62,67.62,67.51,67.53,16023.0,64.3535,64.3535,64.2488,64.2678,16023.0
2020-08-07 13:40:00,67.53,67.53,67.48,67.51,11598.0,64.2678,64.2678,64.2202,64.2488,11598.0
2020-08-07 13:45:00,67.47,67.54,67.43,67.48,11077.0,64.2107,64.2773,64.1726,64.2202,11077.0
2020-08-07 13:50:00,67.47,67.49,67.41,67.41,8738.0,64.2107,64.2297,64.1536,64.1536,8738.0
2020-08-07 13:55:00,67.43,67.46,67.39,67.41,27888.0,64.1726,64.2012,64.1346,64.1536,27888.0
2020-08-07 14:00:00,67.42,67.5,67.4,67.43,26523.0,64.1631,64.2393,64.1441,64.1726,26523.0
2020-08-07 14:05:00,67.43,67.43,67.32,67.34,48264.0,64.1726,64.1726,64.0679,64.087,48264.0
2020-08-07 14:10:00,67.36,67.48,67.35,67.45,10400.0,64.106,64.2202,64.0965,64.1917,10400.0
2020-08-07 14:15:00,67.46,67.51,67.36,67.36,9511.0,64.2012,64.2488,64.106,64.106,9511.0
2020-08-07 14:20:00,67.38,67.4,67.26,67.27,11721.0,64.125,64.1441,64.0108,64.0204,11721.0
2020-08-07 14:25:00,67.25,67.3,67.21,67.28,12577.0,64.0013,64.0489,63.9633,64.0299,12577.0
2020-08-07 14:30:00,67.28,67.47,67.27,67.46,10204.0,64.0299,64.2107,64.0204,64.2012,10204.0
2020-08-07 14:35:00,67.46,67.56,67.44,67.54,26811.0,64.2012,64.2964,64.1821,64.2773,26811.0
2020-08-07 14:40:00,67.54,67.57,67.41,67.46,14265.0,64.2773,64.3059,64.1536,64.2012,14265.0
2020-08-07 14:45:00,67.46,67.47,67.34,67.42,23207.0,64.2012,64.2107,64.087,64.1631,23207.0
2020-08-07 14:50:00,67.41,67.49,67.4,67.47,6433.0,64.1536,64.2297,64.1441,64.2107,6433.0
2020-08-07 14:55:00,67.46,67.59,67.45,67.53,13196.0,64.2012,64.3249,64.1917,64.2678,13196.0
2020-08-07 15:00:00,67.52,67.62,67.49,67.61,13198.0,64.2583,64.3535,64.2297,64.3439,13198.0
2020-08-07 15:05:00,67.59,67.6,67.53,67.59,9701.0,64.3249,64.3344,64.2678,64.3249,9701.0
2020-08-07 15:10:00,67.58,67.65,67.48,67.55,80567.0,64.3154,64.382,64.2202,64.2868,80567.0
2020-08-07 15:15:00,67.56,67.69,67.56,67.66,13670.0,64.2964,64.4201,64.2964,64.3915,13670.0
2020-08-07 15:20:00,67.66,67.73,67.65,67.7,15386.0,64.3915,64.4581,64.382,64.4296,15386.0
2020-08-07 15:25:00,67.71,67.81,67.7,67.8,23388.0,64.4391,64.5343,64.4296,64.5248,23388.0
2020-08-07 15:30:00,67.81,67.93,67.79,67.91,46056.0,64.5343,64.6485,64.5152,64.6294,46056.0
2020-08-07 15:35:00,67.88,68.04,67.86,68.03,34462.0,64.6009,64.7532,64.5819,64.7436,34462.0
2020-08-07 15:40:00,68.03,68.22,67.97,68.22,39287.0,64.7436,64.9245,64.6865,64.9245,39287.0
2020-08-07 15:45:00,68.22,68.38,68.21,68.38,83595.0,64.9245,65.0767,64.915,65.0767,83595.0
2020-08-07 15:50:00,68.39,68.41,68.26,68.32,90483.0,65.0863,65.1053,64.9625,65.0196,90483.0
2020-08-07 15:55:00,68.33,68.41,68.28,68.38,158773.0,65.0292,65.1053,64.9816,65.0767,158773.0
2020-08-10 09:30:00,68.4,68.65,68.22,68.52,159179.0,65.0958,65.3337,64.9245,65.21,159179.0
2020-08-10 09:35:00,68.53,68.66,68.34,68.57,108693.0,65.2195,65.3432,65.0387,65.2576,108693.0
2020-08-10 09:40:00,68.61,68.88,68.53,68.87,45405.0,65.2956,65.5526,65.2195,65.5431,45405.0
2020-08-10 09:45:00,68.83,69.18,68.73,69.14,41507.0,65.505,65.8381,65.4098,65.8,41507.0
2020-08-10 09:50:00,69.16,69.26,69.04,69.21,41235.0,65.8191,65.9142,65.7049,65.8666,41235.0
2020-08-10 09:55:00,69.23,69.69,69.21,69.56,94000.0,65.8857,66.3235,65.8666,66.1997,94000.0
2020-08-10 10:00:00,69.56,69.91,69.56,69.81,75091.0,66.1997,66.5328,66.1997,66.4377,75091.0
2020-08-10 10:05:00,69.84,70.15,69.79,70.15,113716.0,66.4662,66.7612,66.4186,66.7612,113716.0
2020-08-10 10:10:00,70.13,70.48,70.13,70.45,51502.0,66.7422,67.0753,66.7422,67.0467,51502.0
2020-08-10 10:15:00,70.46,70.58,70.35,70.57,80854.0,67.0563,67.1705,66.9516,67.1609,80854.0
2020-08-10 10:20:00,70.58,70.65,70.49,70.61,60813.0,67.1705,67.2371,67.0848,67.199,60813.0
2020-08-10 10:25:00,70.62,70.78,70.58,70.75,35820.0,67.2085,67.3608,67.1705,67.3323,35820.0
2020-08-10 10:30:00,70.76,70.87,70.65,70.83,57850.0,67.3418,67.4465,67.2371,67.4084,57850.0
2020-08-10 10:35:00,70.82,71.07,70.82,71.05,49113.0,67.3989,67.6368,67.3989,67.6178,49113.0
2020-08-10 10:40:00,71.06,71.08,70.85,70.98,82768.0,67.6273,67.6463,67.4274,67.5511,82768.0
2020-08-10 10:45:00,70.97,71.11,70.96,71.01,60601.0,67.5416,67.6749,67.5321,67.5797,60601.0
2020-08-10 10:50:00,71.0,71.04,70.75,70.94,109141.0,67.5702,67.6082,67.3323,67.5131,109141.0
2020-08-10 10:55:00,70.95,71.12,70.9,70.93,76419.0,67.5226,67.6844,67.475,67.5036,76419.0
2020-08-10 11:00:00,70.94,71.04,70.81,70.88,55914.0,67.5131,67.6082,67.3894,67.456,55914.0
2020-08-10 11:05:00,70.86,70.99,70.84,70.92,24752.0,67.4369,67.5607,67.4179,67.494,24752.0
2020-08-10 11:10:00,70.91,71.23,70.91,71.23,33645.0,67.4845,67.7891,67.4845,67.7891,33645.0
2020-08-10 11:15:00,71.24,71.41,71.17,71.41,32100.0,67.7986,67.9604,67.732,67.9604,32100.0
2020-08-10 11:20:00,71.43,71.52,71.32,71.43,33839.0,67.9794,68.0651,67.8747,67.9794,33839.0
2020-08-10 11:25:00,71.43,71.6,71.42,71.51,22460.0,67.9794,68.1412,67.9699,68.0555,22460.0
2020-08-10 11:30:00,71.49,71.49,71.27,71.32,36023.0,68.0365,68.0365,67.8271,67.8747,36023.0
2020-08-10 11:35:00,71.34,71.54,71.34,71.41,36200.0,67.8938,68.0841,67.8938,67.9604,36200.0
2020-08-10 11:40:00,71.42,71.62,71.39,71.6,39551.0,67.9699,68.1602,67.9413,68.1412,39551.0
2020-08-10 11:45:00,71.61,71.7,71.53,71.67,33552.0,68.1507,68.2364,68.0746,68.2078,33552.0
2020-08-10 11:50:00,71.69,71.83,71.69,71.77,49494.0,68.2268,68.3601,68.2268,68.303,49494.0
2020-08-10 11:55:00,71.76,71.78,71.67,71.69,36235.0,68.2935,68.3125,68.2078,68.2268,36235.0
2020-08-10 12:00:00,71.69,71.83,71.67,71.75,35682.0,68.2268,68.3601,68.2078,68.2839,35682.0
2020-08-10 12:05:00,71.75,71.8,71.69,71.7,67890.0,68.2839,68.3315,68.2268,68.2364,67890.0
2020-08-10 12:10:00,71.7,71.72,71.57,71.68,36704.0,68.2364,68.2554,68.1126,68.2173,36704.0
2020-08-10 12:15:00,71.7,71.79,71.7,71.75,17211.0,68.2364,68.322,68.2364,68.2839,17211.0
2020-08-10 12:20:00,71.75,71.81,71.62,71.64,51794.0,68.2839,68.341,68.1602,68.1793,51794.0
2020-08-10 12:25:00,71.65,71.66,71.35,71.38,35746.0,68.1888,68.1983,67.9033,67.9318,35746.0
2020-08-10 12:30:00,71.36,71.36,71.25,71.3,26392.0,67.9128,67.9128,67.8081,67.8557,26392.0
2020-08-10 12:35:00,71.3,71.32,71.12,71.15,45697.0,67.8557,67.8747,67.6844,67.7129,45697.0
2020-08-10 12:40:00,71.14,71.18,70.97,71.07,33084.0,67.7034,67.7415,67.5416,67.6368,33084.0
2020-08-10 12:45:00,71.08,71.17,71.04,71.07,25929.0,67.6463,67.732,67.6082,67.6368,25929.0
2020-08-10 12:50:00,71.06,71.06,70.87,70.94,21308.0,67.6273,67.6273,67.4465,67.5131,21308.0
2020-08-10 12:55:00,70.95,71.09,70.91,71.04,38458.0,67.5226,67.6558,67.4845,67.6082,38458.0
2020-08-10 13:00:00,71.03,71.06,70.96,71.02,17925.0,67.5987,67.6273,67.5321,67.5892,17925.0
2020-08-10 13:05:00,71.03,71.04,70.88,70.91,27704.0,67.5987,67.6082,67.456,67.4845,27704.0
2020-08-10 13:10:00,70.91,70.92,70.73,70.73,42589.0,67.4845,67.494,67.3132,67.3132,42589.0
2020-08-10 13:15:00,70.75,70.76,70.6,70.65,17073.0,67.3323,67.3418,67.1895,67.2371,17073.0
2020-08-10 13:20:00,70.67,70.85,70.64,70.79,15624.0,67.2561,67.4274,67.2276,67.3703,15624.0
2020-08-10 13:25:00,70.78,70.88,70.72,70.76,12376.0,67.3608,67.456,67.3037,67.3418,12376.0
2020-08-10 13:30:00,70.79,70.87,70.76,70.79,12271.0,67.3703,67.4465,67.3418,67.3703,12271.0
2020-08-10 13:35:00,70.78,70.78,70.57,70.57,25880.0,67.3608,67.3608,67.1609,67.1609,25880.0
2020-08-10 13:40:00,70.57,70.59,70.44,70.46,20033.0,67.1609,67.18,67.0372,67.0563,20033.0
2020-08-10 13:45:00,70.46,70.51,70.41,70.46,25198.0,67.0563,67.1038,67.0087,67.0563,25198.0
2020-08-10 13:50:00,70.48,70.49,70.32,70.47,12395.0,67.0753,67.0848,66.923,67.0658,12395.0
2020-08-10 13:55:00,70.47,70.54,70.39,70.54,10501.0,67.0658,67.1324,66.9896,67.1324,10501.0
2020-08-10 14:00:00,70.52,70.58,70.48,70.49,16018.0,67.1134,67.1705,67.0753,67.0848,16018.0
2020-08-10 14:05:00,70.5,70.51,70.44,70.47,9402.0,67.0943,67.1038,67.0372,67.0658,9402.0
2020-08-10 14:10:00,70.49,70.51,70.42,70.5,13357.0,67.0848,67.1038,67.0182,67.0943,13357.0
2020-08-10 14:15:00,70.48,70.48,70.2,70.24,34734.0,67.0753,67.0753,66.8088,66.8469,34734.0
2020-08-10 14:20:00,70.23,70.26,70.11,70.17,29556.0,66.8374,66.8659,66.7232,66.7803,29556.0
2020-08-10 14:25:00,70.17,70.17,70.04,70.15,24587.0,66.7803,66.7803,66.6566,66.7612,24587.0
2020-08-10 14:30:00,70.14,70.34,70.11,70.31,38792.0,66.7517,66.9421,66.7232,66.9135,38792.0
2020-08-10 14:35:00,70.33,70.37,70.31,70.35,24179.0,66.9325,66.9706,66.9135,66.9516,24179.0
2020-08-10 14:40:00,70.35,70.35,70.05,70.07,39031.0,66.9516,66.9516,66.6661,66.6851,39031.0
2020-08-10 14:45:00,70.06,70.15,69.97,70.14,16883.0,66.6756,66.7612,66.5899,66.7517,16883.0
2020-08-10 14:50:00,70.14,70.26,70.12,70.25,27675.0,66.7517,66.8659,66.7327,66.8564,27675.0
2020-08-10 14:55:00,70.26,70.27,70.2,70.24,18099.0,66.8659,66.8754,66.8088,66.8469,18099.0
2020-08-10 15:00:00,70.24,70.31,70.18,70.22,21542.0,66.8469,66.9135,66.7898,66.8279,21542.0
2020-08-10 15:05:00,70.21,70.24,70.09,70.11,23766.0,66.8183,66.8469,66.7041,66.7232,23766.0
2020-08-10 15:10:00,70.1,70.13,70.03,70.05,16160.0,66.7137,66.7422,66.647,66.6661,16160.0
2020-08-10 15:15:00,70.07,70.19,70.02,70.16,35926.0,66.6851,66.7993,66.6375,66.7708,35926.0
2020-08-10 15:20:00,70.16,70.18,69.97,69.98,21863.0,66.7708,66.7898,66.5899,66.5994,21863.0
2020-08-10 15:25:00,69.97,70.01,69.85,69.95,31860.0,66.5899,66.628,66.4757,66.5709,31860.0
2020-08-10 15:30:00,69.94,70.03,69.86,69.88,27646.0,66.5614,66.647,66.4852,66.5043,27646.0
2020-08-10 15:35:00,69.88,69.94,69.82,69.87,43627.0,66.5043,66.5614,66.4472,66.4948,43627.0
2020-08-10 15:40:00,69.88,69.93,69.82,69.82,38581.0,66.5043,66.5519,66.4472,66.4472,38581.0
2020-08-10 15:45:00,69.84,69.87,69.77,69.77,49317.0,66.4662,66.4948,66.3996,66.3996,49317.0
2020-08-10 15:50:00,69.78,69.87,69.68,69.7,89085.0,66.4091,66.4948,66.3139,66.333,89085.0
2020-08-10 15:55:00,69.7,69.75,69.66,69.7,234552.0,66.333,66.3806,66.2949,66.333,234552.0
2020-08-11 09:30:00,70.24,70.3,68.86,68.94,200091.0,67.0163,67.0736,65.6997,65.776,200091.0
2020-08-11 09:35:00,68.86,69.38,68.76,69.38,94680.0,65.6997,66.1958,65.6043,66.1958,94680.0
2020-08-11 09:40:00,69.34,69.76,69.23,69.67,32547.0,66.1576,66.5584,66.0527,66.4725,32547.0
2020-08-11 09:45:00,69.69,69.72,69.23,69.29,30596.0,66.4916,66.5202,66.0527,66.1099,30596.0
2020-08-11 09:50:00,69.32,69.46,69.12,69.33,60405.0,66.1386,66.2721,65.9477,66.1481,60405.0
2020-08-11 09:55:00,69.36,69.42,69.18,69.19,72462.0,66.1767,66.234,66.005,66.0145,72462.0
2020-08-11 10:00:00,69.2,69.24,68.77,68.83,101329.0,66.0241,66.0622,65.6138,65.671,101329.0
2020-08-11 10:05:00,68.83,68.93,68.43,68.52,91347.0,65.671,65.7665,65.2894,65.3753,91347.0
2020-08-11 10:10:00,68.6,68.65,68.43,68.56,64100.0,65.4516,65.4993,65.2894,65.4134,64100.0
2020-08-11 10:15:00,68.58,68.69,68.43,68.68,65398.0,65.4325,65.5375,65.2894,65.5279,65398.0
2020-08-11 10:20:00,68.71,68.71,68.5,68.61,83656.0,65.5565,65.5565,65.3562,65.4611,83656.0
2020-08-11 10:25:00,68.61,68.85,68.53,68.77,170667.0,65.4611,65.6901,65.3848,65.6138,170667.0
2020-08-11 10:30:00,68.73,68.84,68.48,68.62,107668.0,65.5756,65.6806,65.3371,65.4707,107668.0
2020-08-11 10:35:00,68.6,69.07,68.57,69.02,88828.0,65.4516,65.9,65.423,65.8523,88828.0
2020-08-11 10:40:00,69.04,69.08,68.92,69.05,34114.0,65.8714,65.9096,65.7569,65.8809,34114.0
2020-08-11 10:45:00,69.06,69.1,68.94,69.04,59831.0,65.8905,65.9287,65.776,65.8714,59831.0
2020-08-11 10:50:00,69.05,69.1,68.91,68.98,286515.0,65.8809,65.9287,65.7474,65.8142,286515.0
2020-08-11 10:55:00,68.98,69.04,68.96,68.99,39422.0,65.8142,65.8714,65.7951,65.8237,39422.0
2020-08-11 11:00:00,68.99,69.18,68.93,69.15,58113.0,65.8237,66.005,65.7665,65.9764,58113.0
2020-08-11 11:05:00,69.15,69.24,69.07,69.2,18674.0,65.9764,66.0622,65.9,66.0241,18674.0
2020-08-11 11:10:00,69.2,69.21,68.95,69.04,20008.0,66.0241,66.0336,65.7855,65.8714,20008.0
2020-08-11 11:15:00,69.04,69.27,69.04,69.27,18132.0,65.8714,66.0908,65.8714,66.0908,18132.0
2020-08-11 11:20:00,69.23,69.27,69.06,69.17,17932.0,66.0527,66.0908,65.8905,65.9954,17932.0
2020-08-11 11:25:00,69.17,69.34,69.16,69.31,13822.0,65.9954,66.1576,65.9859,66.129,13822.0
2020-08-11 11:30:00,69.32,69.35,69.22,69.33,12596.0,66.1386,66.1672,66.0431,66.1481,12596.0
2020-08-11 11:35:00,69.3,69.33,69.18,69.18,10500.0,66.1195,66.1481,66.005,66.005,10500.0
2020-08-11 11:40:00,69.2,69.26,69.14,69.23,15139.0,66.0241,66.0813,65.9668,66.0527,15139.0
2020-08-11 11:45:00,69.22,69.23,69.08,69.17,22410.0,66.0431,66.0527,65.9096,65.9954,22410.0
2020-08-11 11:50:00,69.17,69.26,69.09,69.23,15866.0,65.9954,66.0813,65.9191,66.0527,15866.0
2020-08-11 11:55:00,69.22,69.22,69.05,69.08,29329.0,66.0431,66.0431,65.8809,65.9096,29329.0
2020-08-11 12:00:00,69.09,69.24,69.04,69.04,22496.0,65.9191,66.0622,65.8714,65.8714,22496.0
2020-08-11 12:05:00,69.04,69.04,68.85,68.96,20732.0,65.8714,65.8714,65.6901,65.7951,20732.0
2020-08-11 12:10:00,69.0,69.14,69.0,69.08,10380.0,65.8332,65.9668,65.8332,65.9096,10380.0
2020-08-11 12:15:00,69.07,69.15,69.0,69.11,12114.0,65.9,65.9764,65.8332,65.9382,12114.0
2020-08-11 12:20:00,69.11,69.11,68.97,68.97,24156.0,65.9382,65.9382,65.8046,65.8046,24156.0
2020-08-11 12:25:00,69.01,69.14,68.97,69.1,28452.0,65.8428,65.9668,65.8046,65.9287,28452.0
2020-08-11 12:30:00,69.09,69.32,69.07,69.2,42008.0,65.9191,66.1386,65.9,66.0241,42008.0
2020-08-11 12:35:00,69.18,69.34,69.17,69.33,13912.0,66.005,66.1576,65.9954,66.1481,13912.0
2020-08-11 12:40:00,69.32,69.42,69.32,69.35,17098.0,66.1386,66.234,66.1386,66.1672,17098.0
2020-08-11 12:45:00,69.33,69.36,69.25,69.32,17196.0,66.1481,66.1767,66.0718,66.1386,17196.0
2020-08-11 12:50:00,69.32,69.35,69.27,69.31,20128.0,66.1386,66.1672,66.0908,66.129,20128.0
2020-08-11 12:55:00,69.3,69.39,69.26,69.39,30349.0,66.1195,66.2053,66.0813,66.2053,30349.0
2020-08-11 13:00:00,69.41,69.5,69.38,69.42,15874.0,66.2244,66.3103,66.1958,66.234,15874.0
2020-08-11 13:05:00,69.44,69.5,69.43,69.49,15222.0,66.253,66.3103,66.2435,66.3008,15222.0
2020-08-11 13:10:00,69.47,69.55,69.47,69.49,14324.0,66.2817,66.358,66.2817,66.3008,14324.0
2020-08-11 13:15:00,69.5,69.63,69.44,69.56,23177.0,66.3103,66.4343,66.253,66.3675,23177.0
2020-08-11 13:20:00,69.55,69.72,69.53,69.72,26557.0,66.358,66.5202,66.3389,66.5202,26557.0
2020-08-11 13:25:00,69.74,69.77,69.65,69.65,14375.0,66.5393,66.5679,66.4534,66.4534,14375.0
2020-08-11 13:30:00,69.65,69.69,69.42,69.47,235465.0,66.4534,66.4916,66.234,66.2817,235465.0
2020-08-11 13:35:00,69.48,69.5,69.4,69.43,56289.0,66.2912,66.3103,66.2149,66.2435,56289.0
2020-08-11 13:40:00,69.43,69.52,69.4,69.5,24163.0,66.2435,66.3294,66.2149,66.3103,24163.0
2020-08-11 13:45:00,69.5,69.5,69.18,69.28,272273.0,66.3103,66.3103,66.005,66.1004,272273.0
2020-08-11 13:50:00,69.28,69.41,69.25,69.34,36031.0,66.1004,66.2244,66.0718,66.1576,36031.0
2020-08-11 13:55:00,69.33,69.35,69.27,69.32,21025.0,66.1481,66.1672,66.0908,66.1386,21025.0
2020-08-11 14:00:00,69.33,69.4,69.29,69.33,49077.0,66.1481,66.2149,66.1099,66.1481,49077.0
2020-08-11 14:05:00,69.34,69.39,69.28,69.33,19580.0,66.1576,66.2053,66.1004,66.1481,19580.0
2020-08-11 14:10:00,69.34,69.36,69.25,69.3,28545.0,66.1576,66.1767,66.0718,66.1195,28545.0
2020-08-11 14:15:00,69.29,69.32,69.18,69.22,119439.0,66.1099,66.1386,66.005,66.0431,119439.0
2020-08-11 14:20:00,69.23,69.34,69.2,69.2,54054.0,66.0527,66.1576,66.0241,66.0241,54054.0
2020-08-11 14:25:00,69.21,69.23,69.14,69.17,24763.0,66.0336,66.0527,65.9668,65.9954,24763.0
2020-08-11 14:30:00,69.17,69.19,69.08,69.11,98067.0,65.9954,66.0145,65.9096,65.9382,98067.0
2020-08-11 14:35:00,69.11,69.13,69.01,69.01,24829.0,65.9382,65.9573,65.8428,65.8428,24829.0
2020-08-11 14:40:00,69.03,69.11,69.03,69.03,20287.0,65.8619,65.9382,65.8619,65.8619,20287.0
2020-08-11 14:45:00,69.02,69.12,68.97,69.11,34457.0,65.8523,65.9477,65.8046,65.9382,34457.0
2020-08-11 14:50:00,69.12,69.19,69.07,69.14,21277.0,65.9477,66.0145,65.9,65.9668,21277.0
2020-08-11 14:55:00,69.14,69.18,69.09,69.13,30310.0,65.9668,66.005,65.9191,65.9573,30310.0
2020-08-11 15:00:00,69.13,69.13,69.03,69.09,73282.0,65.9573,65.9573,65.8619,65.9191,73282.0
2020-08-11 15:05:00,69.09,69.16,69.06,69.08,28334.0,65.9191,65.9859,65.8905,65.9096,28334.0
2020-08-11 15:10:00,69.07,69.13,68.95,68.96,38476.0,65.9,65.9573,65.7855,65.7951,38476.0
2020-08-11 15:15:00,68.94,69.05,68.49,68.64,333864.0,65.776,65.8809,65.3466,65.4898,333864.0
2020-08-11 15:20:00,68.65,68.96,68.65,68.9,62856.0,65.4993,65.7951,65.4993,65.7378,62856.0
2020-08-11 15:25:00,68.94,69.12,68.85,69.09,63068.0,65.776,65.9477,65.6901,65.9191,63068.0
2020-08-11 15:30:00,69.1,69.12,68.73,68.75,63767.0,65.9287,65.9477,65.5756,65.5947,63767.0
2020-08-11 15:35:00,68.75,68.94,68.73,68.88,87510.0,65.5947,65.776,65.5756,65.7187,87510.0
2020-08-11 15:40:00,68.9,69.03,68.87,68.97,101539.0,65.7378,65.8619,65.7092,65.8046,101539.0
2020-08-11 15:45:00,68.97,69.06,68.85,69.06,165785.0,65.8046,65.8905,65.6901,65.8905,165785.0
2020-08-11 15:50:00,69.05,69.07,68.77,69.03,254780.0,65.8809,65.9,65.6138,65.8619,254780.0
2020-08-11 15:55:00,69.03,69.11,68.94,69.04,315985.0,65.8619,65.9382,65.776,65.8714,315985.0
2020-08-12 09:30:00,69.43,69.75,69.23,69.23,82581.0,66.2435,66.5488,66.0527,66.0527,82581.0
2020-08-12 09:35:00,69.24,69.4,68.96,68.99,45605.0,66.0622,66.2149,65.7951,65.8237,45605.0
2020-08-12 09:40:00,69.0,69.52,68.92,69.33,26381.0,65.8332,66.3294,65.7569,66.1481,26381.0
2020-08-12 09:45:00,69.34,69.66,69.31,69.53,51587.0,66.1576,66.4629,66.129,66.3389,51587.0
2020-08-12 09:50:00,69.51,69.56,69.37,69.37,41007.0,66.3198,66.3675,66.1863,66.1863,41007.0
2020-08-12 09:55:00,69.4,69.58,69.4,69.57,34433.0,66.2149,66.3866,66.2149,66.3771,34433.0
2020-08-12 10:00:00,69.55,69.56,69.41,69.41,27011.0,66.358,66.3675,66.2244,66.2244,27011.0
2020-08-12 10:05:00,69.41,69.66,69.41,69.53,52925.0,66.2244,66.4629,66.2244,66.3389,52925.0
2020-08-12 10:10:00,69.53,69.7,69.43,69.66,29434.0,66.3389,66.5011,66.2435,66.4629,29434.0
2020-08-12 10:15:00,69.69,69.79,69.52,69.68,45479.0,66.4916,66.587,66.3294,66.482,45479.0
2020-08-12 10:20:00,69.65,70.0,69.55,69.97,36204.0,66.4534,66.7873,66.358,66.7587,36204.0
2020-08-12 10:25:00,69.97,70.05,69.9,69.95,35022.0,66.7587,66.8351,66.6919,66.7396,35022.0
2020-08-12 10:30:00,69.96,70.05,69.93,70.0,32051.0,66.7492,66.8351,66.7206,66.7873,32051.0
2020-08-12 10:35:00,70.0,70.05,69.9,70.01,48247.0,66.7873,66.8351,66.6919,66.7969,48247.0
2020-08-12 10:40:00,70.02,70.08,69.94,69.99,39372.0,66.8064,66.8637,66.7301,66.7778,39372.0
2020-08-12 10:45:00,70.03,70.03,69.94,69.95,19915.0,66.816,66.816,66.7301,66.7396,19915.0
2020-08-12 10:50:00,69.97,70.03,69.94,70.02,32186.0,66.7587,66.816,66.7301,66.8064,32186.0
2020-08-12 10:55:00,70.03,70.21,70.0,70.14,45413.0,66.816,66.9877,66.7873,66.9209,45413.0
2020-08-12 11:00:00,70.15,70.27,70.1,70.23,60530.0,66.9305,67.045,66.8828,67.0068,60530.0
2020-08-12 11:05:00,70.23,70.25,70.16,70.24,17291.0,67.0068,67.0259,66.94,67.0163,17291.0
2020-08-12 11:10:00,70.24,70.25,70.17,70.22,21663.0,67.0163,67.0259,66.9495,66.9972,21663.0
2020-08-12 11:15:00,70.23,70.33,70.15,70.31,36148.0,67.0068,67.1022,66.9305,67.0831,36148.0
2020-08-12 11:20:00,70.31,70.36,70.24,70.29,30185.0,67.0831,67.1308,67.0163,67.064,30185.0
2020-08-12 11:25:00,70.25,70.36,70.21,70.28,35794.0,67.0259,67.1308,66.9877,67.0545,35794.0
2020-08-12 11:30:00,70.26,70.35,70.24,70.31,18055.0,67.0354,67.1213,67.0163,67.0831,18055.0
2020-08-12 11:35:00,70.31,70.32,69.9,69.91,33419.0,67.0831,67.0927,66.6919,66.7015,33419.0
2020-08-12 11:40:00,69.9,70.0,69.85,69.87,21000.0,66.6919,66.7873,66.6442,66.6633,21000.0
2020-08-12 11:45:00,69.85,69.97,69.78,69.96,21481.0,66.6442,66.7587,66.5774,66.7492,21481.0
2020-08-12 11:50:00,69.95,70.03,69.87,69.9,17397.0,66.7396,66.816,66.6633,66.6919,17397.0
2020-08-12 11:55:00,69.92,69.99,69.85,69.89,18267.0,66.711,66.7778,66.6442,66.6824,18267.0
2020-08-12 12:00:00,69.89,69.93,69.87,69.87,25853.0,66.6824,66.7206,66.6633,66.6633,25853.0
2020-08-12 12:05:00,69.89,69.92,69.84,69.89,17666.0,66.6824,66.711,66.6347,66.6824,17666.0
2020-08-12 12:10:00,69.89,69.98,69.89,69.92,20672.0,66.6824,66.7683,66.6824,66.711,20672.0
2020-08-12 12:15:00,69.9,70.12,69.89,70.09,59035.0,66.6919,66.9018,66.6824,66.8732,59035.0
2020-08-12 12:20:00,70.09,70.19,70.06,70.15,113699.0,66.8732,66.9686,66.8446,66.9305,113699.0
2020-08-12 12:25:00,70.14,70.38,70.13,70.31,18792.0,66.9209,67.1499,66.9114,67.0831,18792.0
2020-08-12 12:30:00,70.31,70.43,70.25,70.4,16629.0,67.0831,67.1976,67.0259,67.169,16629.0
2020-08-12 12:35:00,70.38,70.42,70.33,70.41,14208.0,67.1499,67.1881,67.1022,67.1785,14208.0
2020-08-12 12:40:00,70.41,70.68,70.41,70.56,22794.0,67.1785,67.4361,67.1785,67.3216,22794.0
2020-08-12 12:45:00,70.56,70.62,70.46,70.48,53631.0,67.3216,67.3789,67.2262,67.2453,53631.0
2020-08-12 12:50:00,70.48,70.58,70.45,70.58,25779.0,67.2453,67.3407,67.2167,67.3407,25779.0
2020-08-12 12:55:00,70.56,70.6,70.43,70.43,25914.0,67.3216,67.3598,67.1976,67.1976,25914.0
2020-08-12 13:00:00,70.45,70.47,70.35,70.45,21899.0,67.2167,67.2358,67.1213,67.2167,21899.0
2020-08-12 13:05:00,70.45,70.51,70.37,70.42,27367.0,67.2167,67.2739,67.1404,67.1881,27367.0
2020-08-12 13:10:00,70.41,70.43,70.37,70.41,41046.0,67.1785,67.1976,67.1404,67.1785,41046.0
2020-08-12 13:15:00,70.39,70.45,70.25,70.26,40969.0,67.1594,67.2167,67.0259,67.0354,40969.0
2020-08-12 13:20:00,70.25,70.27,70.18,70.2,33963.0,67.0259,67.045,66.9591,66.9782,33963.0
2020-08-12 13:25:00,70.2,70.24,70.11,70.17,24212.0,66.9782,67.0163,66.8923,66.9495,24212.0
2020-08-12 13:30:00,70.19,70.34,70.19,70.33,43094.0,66.9686,67.1117,66.9686,67.1022,43094.0
2020-08-12 13:35:00,70.31,70.45,70.31,70.44,16860.0,67.0831,67.2167,67.0831,67.2072,16860.0
2020-08-12 13:40:00,70.44,70.48,70.41,70.47,22506.0,67.2072,67.2453,67.1785,67.2358,22506.0
2020-08-12 13:45:00,70.47,70.64,70.47,70.62,18513.0,67.2358,67.398,67.2358,67.3789,18513.0
2020-08-12 13:50:00,70.63,70.97,70.62,70.95,36946.0,67.3884,67.7128,67.3789,67.6937,36946.0
2020-08-12 13:55:00,70.93,70.93,70.76,70.9,36087.0,67.6747,67.6747,67.5125,67.646,36087.0
2020-08-12 14:00:00,70.89,70.9,70.77,70.83,20409.0,67.6365,67.646,67.522,67.5793,20409.0
2020-08-12 14:05:00,70.83,70.88,70.78,70.85,15109.0,67.5793,67.627,67.5315,67.5983,15109.0
2020-08-12 14:10:00,70.85,70.89,70.81,70.83,20998.0,67.5983,67.6365,67.5602,67.5793,20998.0
2020-08-12 14:15:00,70.84,70.92,70.84,70.85,19017.0,67.5888,67.6651,67.5888,67.5983,19017.0
2020-08-12 14:20:00,70.85,70.9,70.83,70.88,17621.0,67.5983,67.646,67.5793,67.627,17621.0
2020-08-12 14:25:00,70.89,70.89,70.79,70.8,22836.0,67.6365,67.6365,67.5411,67.5506,22836.0
2020-08-12 14:30:00,70.8,70.84,70.75,70.84,20525.0,67.5506,67.5888,67.5029,67.5888,20525.0
2020-08-12 14:35:00,70.83,70.89,70.78,70.8,23034.0,67.5793,67.6365,67.5315,67.5506,23034.0
2020-08-12 14:40:00,70.81,70.84,70.78,70.8,16572.0,67.5602,67.5888,67.5315,67.5506,16572.0
2020-08-12 14:45:00,70.81,70.92,70.79,70.89,15157.0,67.5602,67.6651,67.5411,67.6365,15157.0
2020-08-12 14:50:00,70.89,70.98,70.81,70.81,12689.0,67.6365,67.7224,67.5602,67.5602,12689.0
2020-08-12 14:55:00,70.83,70.86,70.79,70.8,20871.0,67.5793,67.6079,67.5411,67.5506,20871.0
2020-08-12 15:00:00,70.81,70.89,70.8,70.85,24341.0,67.5602,67.6365,67.5506,67.5983,24341.0
2020-08-12 15:05:00,70.85,70.94,70.85,70.93,20554.0,67.5983,67.6842,67.5983,67.6747,20554.0
2020-08-12 15:10:00,70.92,70.97,70.89,70.95,43330.0,67.6651,67.7128,67.6365,67.6937,43330.0
2020-08-12 15:15:00,70.94,71.05,70.92,71.04,30765.0,67.6842,67.7892,67.6651,67.7796,30765.0
2020-08-12 15:20:00,71.04,71.07,70.96,71.01,27221.0,67.7796,67.8082,67.7033,67.751,27221.0
2020-08-12 15:25:00,70.99,71.06,70.98,71.05,28250.0,67.7319,67.7987,67.7224,67.7892,28250.0
2020-08-12 15:30:00,71.05,71.07,70.96,71.02,70994.0,67.7892,67.8082,67.7033,67.7605,70994.0
2020-08-12 15:35:00,71.03,71.13,70.98,71.12,52156.0,67.7701,67.8655,67.7224,67.8559,52156.0
2020-08-12 15:40:00,71.12,71.26,71.1,71.22,56891.0,67.8559,67.9895,67.8369,67.9514,56891.0
2020-08-12 15:45:00,71.2,71.21,71.12,71.17,97131.0,67.9323,67.9418,67.8559,67.9036,97131.0
2020-08-12 15:50:00,71.16,71.25,71.16,71.23,108000.0,67.8941,67.98,67.8941,67.9609,108000.0
2020-08-12 15:55:00,71.23,71.28,71.15,71.26,236681.0,67.9609,68.0086,67.8846,67.9895,236681.0
2020-08-13 09:30:00,70.75,70.88,70.05,70.05,123314.0,67.5029,67.627,66.8351,66.8351,123314.0
2020-08-13 09:35:00,70.0,70.58,69.95,70.53,64816.0,66.7873,67.3407,66.7396,67.293,64816.0
2020-08-13 09:40:00,70.53,70.57,70.37,70.52,42008.0,67.293,67.3312,67.1404,67.2835,42008.0
2020-08-13 09:45:00,70.55,70.67,70.55,70.67,25905.0,67.3121,67.4266,67.3121,67.4266,25905.0
2020-08-13 09:50:00,70.63,70.73,70.56,70.63,38863.0,67.3884,67.4838,67.3216,67.3884,38863.0
2020-08-13 09:55:00,70.64,71.06,70.62,71.0,24220.0,67.398,67.7987,67.3789,67.7414,24220.0
2020-08-13 10:00:00,71.01,71.24,70.97,71.24,14965.0,67.751,67.9704,67.7128,67.9704,14965.0
2020-08-13 10:05:00,71.26,71.29,71.07,71.14,10177.0,67.9895,68.0181,67.8082,67.875,10177.0
2020-08-13 10:10:00,71.13,71.35,71.1,71.25,14758.0,67.8655,68.0754,67.8369,67.98,14758.0
2020-08-13 10:15:00,71.24,71.25,70.92,71.0,52049.0,67.9704,67.98,67.6651,67.7414,52049.0
2020-08-13 10:20:00,71.0,71.03,70.82,71.01,24914.0,67.7414,67.7701,67.5697,67.751,24914.0
2020-08-13 10:25:00,70.98,70.99,70.7,70.77,22770.0,67.7224,67.7319,67.4552,67.522,22770.0
2020-08-13 10:30:00,70.72,70.91,70.71,70.91,19926.0,67.4743,67.6556,67.4648,67.6556,19926.0
2020-08-13 10:35:00,70.9,70.99,70.81,70.93,30626.0,67.646,67.7319,67.5602,67.6747,30626.0
2020-08-13 10:40:00,70.94,71.01,70.86,70.96,12740.0,67.6842,67.751,67.6079,67.7033,12740.0
2020-08-13 10:45:00,70.94,71.02,70.9,71.02,7891.0,67.6842,67.7605,67.646,67.7605,7891.0
2020-08-13 10:50:00,71.04,71.14,71.03,71.1,6558.0,67.7796,67.875,67.7701,67.8369,6558.0
2020-08-13 10:55:00,71.09,71.37,71.08,71.37,27982.0,67.8273,68.0945,67.8178,68.0945,27982.0
2020-08-13 11:00:00,71.34,71.45,71.34,71.42,26858.0,68.0658,68.1708,68.0658,68.1422,26858.0
2020-08-13 11:05:00,71.43,71.65,71.43,71.64,13533.0,68.1517,68.3616,68.1517,68.3521,13533.0
2020-08-13 11:10:00,71.63,71.63,71.44,71.45,11969.0,68.3425,68.3425,68.1613,68.1708,11969.0
2020-08-13 11:15:00,71.46,71.53,71.44,71.49,19193.0,68.1803,68.2471,68.1613,68.209,19193.0
2020-08-13 11:20:00,71.49,71.51,71.42,71.46,12918.0,68.209,68.228,68.1422,68.1803,12918.0
2020-08-13 11:25:00,71.45,71.55,71.44,71.54,12416.0,68.1708,68.2662,68.1613,68.2567,12416.0
2020-08-13 11:30:00,71.5,71.55,71.43,71.44,12643.0,68.2185,68.2662,68.1517,68.1613,12643.0
2020-08-13 11:35:00,71.46,71.56,71.43,71.44,25409.0,68.1803,68.2757,68.1517,68.1613,25409.0
2020-08-13 11:40:00,71.48,71.57,71.44,71.52,7949.0,68.1994,68.2853,68.1613,68.2376,7949.0
2020-08-13 11:45:00,71.53,71.55,71.48,71.52,10501.0,68.2471,68.2662,68.1994,68.2376,10501.0
2020-08-13 11:50:00,71.52,71.57,71.51,71.52,18156.0,68.2376,68.2853,68.228,68.2376,18156.0
2020-08-13 11:55:00,71.52,71.55,71.47,71.55,17645.0,68.2376,68.2662,68.1899,68.2662,17645.0
2020-08-13 12:00:00,71.55,71.58,71.48,71.56,5660.0,68.2662,68.2948,68.1994,68.2757,5660.0
2020-08-13 12:05:00,71.57,71.58,71.51,71.56,3264.0,68.2853,68.2948,68.228,68.2757,3264.0
2020-08-13 12:10:00,71.57,71.61,71.51,71.58,4842.0,68.2853,68.3235,68.228,68.2948,4842.0
2020-08-13 12:15:00,71.56,71.62,71.53,71.62,5836.0,68.2757,68.333,68.2471,68.333,5836.0
2020-08-13 12:20:00,71.62,71.63,71.35,71.41,12259.0,68.333,68.3425,68.0754,68.1326,12259.0
2020-08-13 12:25:00,71.39,71.4,71.32,71.36,16564.0,68.1136,68.1231,68.0468,68.0849,16564.0
2020-08-13 12:30:00,71.37,71.48,71.36,71.36,4754.0,68.0945,68.1994,68.0849,68.0849,4754.0
2020-08-13 12:35:00,71.34,71.34,71.25,71.28,7747.0,68.0658,68.0658,67.98,68.0086,7747.0
2020-08-13 12:40:00,71.28,71.37,71.27,71.3,5739.0,68.0086,68.0945,67.9991,68.0277,5739.0
2020-08-13 12:45:00,71.33,71.37,71.32,71.34,4312.0,68.0563,68.0945,68.0468,68.0658,4312.0
2020-08-13 12:50:00,71.35,71.36,71.28,71.3,7438.0,68.0754,68.0849,68.0086,68.0277,7438.0
2020-08-13 12:55:00,71.31,71.36,71.28,71.35,7558.0,68.0372,68.0849,68.0086,68.0754,7558.0
2020-08-13 13:00:00,71.35,71.39,71.28,71.3,4205.0,68.0754,68.1136,68.0086,68.0277,4205.0
2020-08-13 13:05:00,71.27,71.28,71.14,71.15,9169.0,67.9991,68.0086,67.875,67.8846,9169.0
2020-08-13 13:10:00,71.14,71.25,71.06,71.25,25797.0,67.875,67.98,67.7987,67.98,25797.0
2020-08-13 13:15:00,71.26,71.54,71.26,71.52,20106.0,67.9895,68.2567,67.9895,68.2376,20106.0
2020-08-13 13:20:00,71.52,71.57,71.37,71.39,10574.0,68.2376,68.2853,68.0945,68.1136,10574.0
2020-08-13 13:25:00,71.4,71.42,71.31,71.31,20551.0,68.1231,68.1422,68.0372,68.0372,20551.0
2020-08-13 13:30:00,71.31,71.31,71.22,71.23,28395.0,68.0372,68.0372,67.9514,67.9609,28395.0
2020-08-13 13:35:00,71.2,71.31,71.19,71.3,11332.0,67.9323,68.0372,67.9227,68.0277,11332.0
2020-08-13 13:40:00,71.31,71.36,71.31,71.34,7527.0,68.0372,68.0849,68.0372,68.0658,7527.0
2020-08-13 13:45:00,71.35,71.42,71.31,71.35,10586.0,68.0754,68.1422,68.0372,68.0754,10586.0
2020-08-13 13:50:00,71.33,71.37,71.29,71.37,18278.0,68.0563,68.0945,68.0181,68.0945,18278.0
2020-08-13 13:55:00,71.37,71.39,71.25,71.27,14262.0,68.0945,68.1136,67.98,67.9991,14262.0
2020-08-13 14:00:00,71.27,71.31,71.21,71.31,15250.0,67.9991,68.0372,67.9418,68.0372,15250.0
2020-08-13 14:05:00,71.32,71.36,71.29,71.33,8022.0,68.0468,68.0849,68.0181,68.0563,8022.0
2020-08-13 14:10:00,71.33,71.33,71.19,71.26,10255.0,68.0563,68.0563,67.9227,67.9895,10255.0
2020-08-13 14:15:00,71.27,71.29,71.16,71.18,28262.0,67.9991,68.0181,67.8941,67.9132,28262.0
2020-08-13 14:20:00,71.18,71.22,71.16,71.2,87869.0,67.9132,67.9514,67.8941,67.9323,87869.0
2020-08-13 14:25:00,71.2,71.3,71.19,71.29,10951.0,67.9323,68.0277,67.9227,68.0181,10951.0
2020-08-13 14:30:00,71.3,71.38,71.3,71.34,9876.0,68.0277,68.104,68.0277,68.0658,9876.0
2020-08-13 14:35:00,71.34,71.37,71.18,71.2,38423.0,68.0658,68.0945,67.9132,67.9323,38423.0
2020-08-13 14:40:00,71.22,71.27,71.13,71.17,11819.0,67.9514,67.9991,67.8655,67.9036,11819.0
2020-08-13 14:45:00,71.19,71.31,71.18,71.23,11868.0,67.9227,68.0372,67.9132,67.9609,11868.0
2020-08-13 14:50:00,71.22,71.23,71.13,71.2,46650.0,67.9514,67.9609,67.8655,67.9323,46650.0
2020-08-13 14:55:00,71.19,71.33,71.14,71.29,61269.0,67.9227,68.0563,67.875,68.0181,61269.0
2020-08-13 15:00:00,71.33,71.39,71.23,71.31,76726.0,68.0563,68.1136,67.9609,68.0372,76726.0
2020-08-13 15:05:00,71.31,71.44,71.26,71.37,21055.0,68.0372,68.1613,67.9895,68.0945,21055.0
2020-08-13 15:10:00,71.33,71.44,71.32,71.41,29765.0,68.0563,68.1613,68.0468,68.1326,29765.0
2020-08-13 15:15:00,71.41,71.55,71.41,71.53,24263.0,68.1326,68.2662,68.1326,68.2471,24263.0
2020-08-13 15:20:00,71.55,71.67,71.53,71.66,19373.0,68.2662,68.3807,68.2471,68.3712,19373.0
2020-08-13 15:25:00,71.67,71.77,71.66,71.75,42058.0,68.3807,68.4761,68.3712,68.457,42058.0
2020-08-13 15:30:00,71.76,71.96,71.7,71.94,73475.0,68.4666,68.6574,68.4093,68.6383,73475.0
2020-08-13 15:35:00,71.94,71.96,71.66,71.72,48321.0,68.6383,68.6574,68.3712,68.4284,48321.0
2020-08-13 15:40:00,71.72,71.9,71.72,71.77,54772.0,68.4284,68.6001,68.4284,68.4761,54772.0
2020-08-13 15:45:00,71.76,71.86,71.76,71.8,77826.0,68.4666,68.562,68.4666,68.5047,77826.0
2020-08-13 15:50:00,71.81,71.83,71.54,71.62,62661.0,68.5143,68.5334,68.2567,68.333,62661.0
2020-08-13 15:55:00,71.61,71.61,71.47,71.47,105560.0,68.3235,68.3235,68.1899,68.1899,105560.0
2020-08-14 09:30:00,71.01,71.01,70.26,70.36,63108.0,67.751,67.751,67.0354,67.1308,63108.0
2020-08-14 09:35:00,70.39,70.67,70.35,70.53,25025.0,67.1594,67.4266,67.1213,67.293,25025.0
2020-08-14 09:40:00,70.57,70.65,70.44,70.51,25732.0,67.3312,67.4075,67.2072,67.2739,25732.0
2020-08-14 09:45:00,70.52,70.57,70.38,70.52,22343.0,67.2835,67.3312,67.1499,67.2835,22343.0
2020-08-14 09:50:00,70.56,70.57,70.43,70.55,14849.0,67.3216,67.3312,67.1976,67.3121,14849.0
2020-08-14 09:55:00,70.57,70.72,70.46,70.66,38255.0,67.3312,67.4743,67.2262,67.4171,38255.0
2020-08-14 10:00:00,70.67,70.96,70.64,70.7,38127.0,67.4266,67.7033,67.398,67.4552,38127.0
2020-08-14 10:05:00,70.76,70.82,70.66,70.8,17186.0,67.5125,67.5697,67.4171,67.5506,17186.0
2020-08-14 10:10:00,70.78,70.83,70.61,70.65,19555.0,67.5315,67.5793,67.3693,67.4075,19555.0
2020-08-14 10:15:00,70.65,70.84,70.65,70.79,11408.0,67.4075,67.5888,67.4075,67.5411,11408.0
2020-08-14 10:20:00,70.82,70.85,70.74,70.84,9464.0,67.5697,67.5983,67.4934,67.5888,9464.0
2020-08-14 10:25:00,70.83,70.85,70.72,70.76,14280.0,67.5793,67.5983,67.4743,67.5125,14280.0
2020-08-14 10:30:00,70.78,70.86,70.73,70.84,8600.0,67.5315,67.6079,67.4838,67.5888,8600.0
2020-08-14 10:35:00,70.82,70.9,70.76,70.88,13198.0,67.5697,67.646,67.5125,67.627,13198.0
2020-08-14 10:40:00,70.91,71.0,70.87,70.88,12812.0,67.6556,67.7414,67.6174,67.627,12812.0
2020-08-14 10:45:00,70.89,70.9,70.8,70.88,7501.0,67.6365,67.646,67.5506,67.627,7501.0
2020-08-14 10:50:00,70.9,70.93,70.8,70.93,7940.0,67.646,67.6747,67.5506,67.6747,7940.0
2020-08-14 10:55:00,70.95,70.96,70.83,70.83,8306.0,67.6937,67.7033,67.5793,67.5793,8306.0
2020-08-14 11:00:00,70.84,70.87,70.71,70.74,10941.0,67.5888,67.6174,67.4648,67.4934,10941.0
2020-08-14 11:05:00,70.74,70.9,70.73,70.9,14221.0,67.4934,67.646,67.4838,67.646,14221.0
2020-08-14 11:10:00,70.91,70.97,70.82,70.83,9253.0,67.6556,67.7128,67.5697,67.5793,9253.0
2020-08-14 11:15:00,70.84,70.89,70.83,70.85,6828.0,67.5888,67.6365,67.5793,67.5983,6828.0
2020-08-14 11:20:00,70.87,71.0,70.87,70.93,6522.0,67.6174,67.7414,67.6174,67.6747,6522.0
2020-08-14 11:25:00,70.94,71.05,70.93,70.98,7121.0,67.6842,67.7892,67.6747,67.7224,7121.0
2020-08-14 11:30:00,70.97,70.99,70.91,70.95,8996.0,67.7128,67.7319,67.6556,67.6937,8996.0
2020-08-14 11:35:00,70.97,70.97,70.85,70.87,8240.0,67.7128,67.7128,67.5983,67.6174,8240.0
2020-08-14 11:40:00,70.87,70.98,70.85,70.95,10042.0,67.6174,67.7224,67.5983,67.6937,10042.0
2020-08-14 11:45:00,70.96,71.03,70.9,70.99,12886.0,67.7033,67.7701,67.646,67.7319,12886.0
2020-08-14 11:50:00,70.97,71.01,70.92,70.97,10137.0,67.7128,67.751,67.6651,67.7128,10137.0
2020-08-14 11:55:00,70.98,71.05,70.98,71.03,3118.0,67.7224,67.7892,67.7224,67.7701,3118.0
2020-08-14 12:00:00,71.04,71.07,71.02,71.06,4889.0,67.7796,67.8082,67.7605,67.7987,4889.0
2020-08-14 12:05:00,71.05,71.1,71.03,71.06,3363.0,67.7892,67.8369,67.7701,67.7987,3363.0
2020-08-14 12:10:00,71.04,71.08,71.02,71.05,8816.0,67.7796,67.8178,67.7605,67.7892,8816.0
2020-08-14 12:15:00,71.05,71.06,70.99,71.04,10482.0,67.7892,67.7987,67.7319,67.7796,10482.0
2020-08-14 12:20:00,71.05,71.06,70.96,71.05,7119.0,67.7892,67.7987,67.7033,67.7892,7119.0
2020-08-14 12:25:00,71.04,71.16,71.04,71.15,13272.0,67.7796,67.8941,67.7796,67.8846,13272.0
2020-08-14 12:30:00,71.16,71.2,71.11,71.2,13203.0,67.8941,67.9323,67.8464,67.9323,13203.0
2020-08-14 12:35:00,71.21,71.35,71.21,71.27,28456.0,67.9418,68.0754,67.9418,67.9991,28456.0
2020-08-14 12:40:00,71.25,71.26,71.22,71.25,5614.0,67.98,67.9895,67.9514,67.98,5614.0
2020-08-14 12:45:00,71.22,71.34,71.2,71.3,11569.0,67.9514,68.0658,67.9323,68.0277,11569.0
2020-08-14 12:50:00,71.3,71.39,71.29,71.32,26178.0,68.0277,68.1136,68.0181,68.0468,26178.0
2020-08-14 12:55:00,71.33,71.42,71.33,71.39,13860.0,68.0563,68.1422,68.0563,68.1136,13860.0
2020-08-14 13:00:00,71.38,71.58,71.38,71.52,15886.0,68.104,68.2948,68.104,68.2376,15886.0
2020-08-14 13:05:00,71.51,71.52,71.35,71.43,23797.0,68.228,68.2376,68.0754,68.1517,23797.0
2020-08-14 13:10:00,71.42,71.54,71.42,71.52,8270.0,68.1422,68.2567,68.1422,68.2376,8270.0
2020-08-14 13:15:00,71.51,71.51,71.45,71.5,13777.0,68.228,68.228,68.1708,68.2185,13777.0
2020-08-14 13:20:00,71.49,71.54,71.46,71.54,11812.0,68.209,68.2567,68.1803,68.2567,11812.0
2020-08-14 13:25:00,71.54,71.61,71.5,71.5,6292.0,68.2567,68.3235,68.2185,68.2185,6292.0
2020-08-14 13:30:00,71.5,71.5,71.44,71.48,7508.0,68.2185,68.2185,68.1613,68.1994,7508.0
2020-08-14 13:35:00,71.47,71.53,71.41,71.53,20350.0,68.1899,68.2471,68.1326,68.2471,20350.0
2020-08-14 13:40:00,71.51,71.53,71.45,71.49,12277.0,68.228,68.2471,68.1708,68.209,12277.0
2020-08-14 13:45:00,71.46,71.55,71.46,71.52,5179.0,68.1803,68.2662,68.1803,68.2376,5179.0
2020-08-14 13:50:00,71.49,71.53,71.48,71.48,9922.0,68.209,68.2471,68.1994,68.1994,9922.0
2020-08-14 13:55:00,71.5,71.51,71.41,71.5,8334.0,68.2185,68.228,68.1326,68.2185,8334.0
2020-08-14 14:00:00,71.5,71.68,71.49,71.63,9592.0,68.2185,68.3902,68.209,68.3425,9592.0
2020-08-14 14:05:00,71.59,71.68,71.59,71.67,5928.0,68.3044,68.3902,68.3044,68.3807,5928.0
2020-08-14 14:10:00,71.67,71.77,71.61,71.73,24418.0,68.3807,68.4761,68.3235,68.4379,24418.0
2020-08-14 14:15:00,71.74,71.79,71.69,71.7,16076.0,68.4475,68.4952,68.3998,68.4093,16076.0
2020-08-14 14:20:00,71.69,71.71,71.61,71.63,9115.0,68.3998,68.4189,68.3235,68.3425,9115.0
2020-08-14 14:25:00,71.63,71.64,71.47,71.48,9095.0,68.3425,68.3521,68.1899,68.1994,9095.0
2020-08-14 14:30:00,71.49,71.73,71.48,71.7,26111.0,68.209,68.4379,68.1994,68.4093,26111.0
2020-08-14 14:35:00,71.71,71.74,71.48,71.51,11234.0,68.4189,68.4475,68.1994,68.228,11234.0
2020-08-14 14:40:00,71.5,71.54,71.41,71.45,8186.0,68.2185,68.2567,68.1326,68.1708,8186.0
2020-08-14 14:45:00,71.43,71.45,71.37,71.38,8948.0,68.1517,68.1708,68.0945,68.104,8948.0
2020-08-14 14:50:00,71.39,71.44,71.32,71.33,9371.0,68.1136,68.1613,68.0468,68.0563,9371.0
2020-08-14 14:55:00,71.33,71.34,71.22,71.22,10478.0,68.0563,68.0658,67.9514,67.9514,10478.0
2020-08-14 15:00:00,71.24,71.25,71.08,71.13,13333.0,67.9704,67.98,67.8178,67.8655,13333.0
2020-08-14 15:05:00,71.12,71.18,71.1,71.1,8842.0,67.8559,67.9132,67.8369,67.8369,8842.0
2020-08-14 15:10:00,71.1,71.13,71.06,71.13,7336.0,67.8369,67.8655,67.7987,67.8655,7336.0
2020-08-14 15:15:00,71.13,71.13,71.07,71.08,8401.0,67.8655,67.8655,67.8082,67.8178,8401.0
2020-08-14 15:20:00,71.1,71.14,71.02,71.02,11758.0,67.8369,67.875,67.7605,67.7605,11758.0
2020-08-14 15:25:00,71.05,71.11,71.0,71.1,19422.0,67.7892,67.8464,67.7414,67.8369,19422.0
2020-08-14 15:30:00,71.09,71.18,71.06,71.09,44411.0,67.8273,67.9132,67.7987,67.8273,44411.0
2020-08-14 15:35:00,71.1,71.13,71.06,71.11,12911.0,67.8369,67.8655,67.7987,67.8464,12911.0
2020-08-14 15:40:00,71.11,71.19,71.08,71.15,18817.0,67.8464,67.9227,67.8178,67.8846,18817.0
2020-08-14 15:45:00,71.15,71.22,71.11,71.14,41932.0,67.8846,67.9514,67.8464,67.875,41932.0
2020-08-14 15:50:00,71.14,71.29,71.12,71.28,43088.0,67.875,68.0181,67.8559,68.0086,43088.0
2020-08-14 15:55:00,71.27,71.41,71.24,71.4,86723.0,67.9991,68.1326,67.9704,68.1231,86723.0
2020-08-17 09:30:00,72.12,72.46,71.75,72.13,51632.0,68.81,69.1344,68.457,68.8196,51632.0
2020-08-17 09:35:00,72.2,72.69,72.07,72.54,25393.0,68.8864,69.3539,68.7623,69.2108,25393.0
2020-08-17 09:40:00,72.48,72.75,72.39,72.62,30305.0,69.1535,69.4111,69.0677,69.2871,30305.0
2020-08-17 09:45:00,72.65,72.7,72.22,72.24,31469.0,69.3157,69.3634,68.9055,68.9245,31469.0
2020-08-17 09:50:00,72.27,72.48,72.14,72.43,30341.0,68.9532,69.1535,68.8291,69.1058,30341.0
2020-08-17 09:55:00,72.47,72.5,72.31,72.34,15913.0,69.144,69.1726,68.9913,69.02,15913.0
2020-08-17 10:00:00,72.34,72.36,72.07,72.23,31539.0,69.02,69.039,68.7623,68.915,31539.0
2020-08-17 10:05:00,72.3,72.48,72.29,72.45,22410.0,68.9818,69.1535,68.9722,69.1249,22410.0
2020-08-17 10:10:00,72.47,72.53,72.19,72.22,20352.0,69.144,69.2012,68.8768,68.9055,20352.0
2020-08-17 10:15:00,72.21,72.31,72.17,72.23,24014.0,68.8959,68.9913,68.8578,68.915,24014.0
2020-08-17 10:20:00,72.23,72.41,72.21,72.39,27205.0,68.915,69.0867,68.8959,69.0677,27205.0
2020-08-17 10:25:00,72.36,72.48,72.31,72.48,25681.0,69.039,69.1535,68.9913,69.1535,25681.0
2020-08-17 10:30:00,72.48,72.72,72.48,72.67,25458.0,69.1535,69.3825,69.1535,69.3348,25458.0
2020-08-17 10:35:00,72.66,72.67,72.35,72.35,47496.0,69.3253,69.3348,69.0295,69.0295,47496.0
2020-08-17 10:40:00,72.34,72.34,72.11,72.23,56858.0,69.02,69.02,68.8005,68.915,56858.0
2020-08-17 10:45:00,72.25,72.64,72.22,72.55,29462.0,68.9341,69.3062,68.9055,69.2203,29462.0
2020-08-17 10:50:00,72.51,72.63,72.51,72.56,14464.0,69.1821,69.2966,69.1821,69.2299,14464.0
2020-08-17 10:55:00,72.55,72.58,72.5,72.56,14925.0,69.2203,69.2489,69.1726,69.2299,14925.0
2020-08-17 11:00:00,72.56,72.67,72.51,72.57,26731.0,69.2299,69.3348,69.1821,69.2394,26731.0
2020-08-17 11:05:00,72.55,72.75,72.54,72.64,42903.0,69.2203,69.4111,69.2108,69.3062,42903.0
2020-08-17 11:10:00,72.65,73.09,72.65,72.97,35383.0,69.3157,69.7355,69.3157,69.621,35383.0
2020-08-17 11:15:00,72.97,73.13,72.94,73.13,26777.0,69.621,69.7737,69.5924,69.7737,26777.0
2020-08-17 11:20:00,73.13,73.24,72.99,73.24,146833.0,69.7737,69.8786,69.6401,69.8786,146833.0
2020-08-17 11:25:00,73.2,73.64,73.2,73.44,63651.0,69.8405,70.2603,69.8405,70.0695,63651.0
2020-08-17 11:30:00,73.44,73.55,73.39,73.48,16361.0,70.0695,70.1744,70.0218,70.1076,16361.0
2020-08-17 11:35:00,73.46,73.65,73.36,73.36,21388.0,70.0885,70.2698,69.9931,69.9931,21388.0
2020-08-17 11:40:00,73.36,73.54,73.34,73.42,26612.0,69.9931,70.1649,69.9741,70.0504,26612.0
2020-08-17 11:45:00,73.42,73.62,73.42,73.57,44797.0,70.0504,70.2412,70.0504,70.1935,44797.0
2020-08-17 11:50:00,73.57,73.6,73.52,73.55,9272.0,70.1935,70.2221,70.1458,70.1744,9272.0
2020-08-17 11:55:00,73.55,73.7,73.52,73.6,11467.0,70.1744,70.3175,70.1458,70.2221,11467.0
2020-08-17 12:00:00,73.62,73.69,73.55,73.58,7314.0,70.2412,70.308,70.1744,70.203,7314.0
2020-08-17 12:05:00,73.56,73.61,73.5,73.61,13617.0,70.184,70.2317,70.1267,70.2317,13617.0
2020-08-17 12:10:00,73.61,73.62,73.57,73.58,8411.0,70.2317,70.2412,70.1935,70.203,8411.0
2020-08-17 12:15:00,73.58,73.73,73.53,73.69,32462.0,70.203,70.3462,70.1553,70.308,32462.0
2020-08-17 12:20:00,73.7,73.76,73.54,73.68,149094.0,70.3175,70.3748,70.1649,70.2985,149094.0
2020-08-17 12:25:00,73.67,73.71,73.54,73.58,59648.0,70.2889,70.3271,70.1649,70.203,59648.0
2020-08-17 12:30:00,73.58,73.63,73.53,73.59,27902.0,70.203,70.2507,70.1553,70.2126,27902.0
2020-08-17 12:35:00,73.61,73.76,73.6,73.76,48498.0,70.2317,70.3748,70.2221,70.3748,48498.0
2020-08-17 12:40:00,73.75,73.79,73.69,73.77,15728.0,70.3652,70.4034,70.308,70.3843,15728.0
2020-08-17 12:45:00,73.79,74.0,73.79,73.89,52848.0,70.4034,70.6038,70.4034,70.4988,52848.0
2020-08-17 12:50:00,73.88,74.01,73.83,73.83,12695.0,70.4893,70.6133,70.4416,70.4416,12695.0
2020-08-17 12:55:00,73.83,73.84,73.69,73.77,13576.0,70.4416,70.4511,70.308,70.3843,13576.0
2020-08-17 13:00:00,73.75,73.78,73.68,73.73,23584.0,70.3652,70.3939,70.2985,70.3462,23584.0
2020-08-17 13:05:00,73.73,73.73,73.52,73.55,26997.0,70.3462,70.3462,70.1458,70.1744,26997.0
2020-08-17 13:10:00,73.57,73.76,73.57,73.76,16036.0,70.1935,70.3748,70.1935,70.3748,16036.0
2020-08-17 13:15:00,73.75,73.76,73.67,73.7,8208.0,70.3652,70.3748,70.2889,70.3175,8208.0
2020-08-17 13:20:00,73.7,73.71,73.47,73.48,10716.0,70.3175,70.3271,70.0981,70.1076,10716.0
2020-08-17 13:25:00,73.48,73.49,73.31,73.32,8188.0,70.1076,70.1172,69.9454,69.955,8188.0
2020-08-17 13:30:00,73.3,73.35,73.2,73.2,10089.0,69.9359,69.9836,69.8405,69.8405,10089.0
2020-08-17 13:35:00,73.23,73.23,73.08,73.1,41393.0,69.8691,69.8691,69.726,69.7451,41393.0
2020-08-17 13:40:00,73.1,73.19,73.09,73.15,31691.0,69.7451,69.8309,69.7355,69.7928,31691.0
2020-08-17 13:45:00,73.14,73.23,73.13,73.2,11996.0,69.7832,69.8691,69.7737,69.8405,11996.0
2020-08-17 13:50:00,73.2,73.22,73.11,73.22,15066.0,69.8405,69.8596,69.7546,69.8596,15066.0
2020-08-17 13:55:00,73.23,73.27,73.2,73.27,6814.0,69.8691,69.9073,69.8405,69.9073,6814.0
2020-08-17 14:00:00,73.24,73.26,73.08,73.09,8896.0,69.8786,69.8977,69.726,69.7355,8896.0
2020-08-17 14:05:00,73.08,73.1,73.01,73.1,10333.0,69.726,69.7451,69.6592,69.7451,10333.0
2020-08-17 14:10:00,73.1,73.18,73.08,73.16,11017.0,69.7451,69.8214,69.726,69.8023,11017.0
2020-08-17 14:15:00,73.16,73.3,73.14,73.16,20162.0,69.8023,69.9359,69.7832,69.8023,20162.0
2020-08-17 14:20:00,73.15,73.17,73.1,73.13,17365.0,69.7928,69.8119,69.7451,69.7737,17365.0
2020-08-17 14:25:00,73.17,73.29,73.16,73.27,18611.0,69.8119,69.9264,69.8023,69.9073,18611.0
2020-08-17 14:30:00,73.25,73.4,73.25,73.35,11333.0,69.8882,70.0313,69.8882,69.9836,11333.0
2020-08-17 14:35:00,73.35,73.36,73.24,73.31,30727.0,69.9836,69.9931,69.8786,69.9454,30727.0
2020-08-17 14:40:00,73.3,73.32,73.13,73.15,70323.0,69.9359,69.955,69.7737,69.7928,70323.0
2020-08-17 14:45:00,73.14,73.2,73.07,73.11,40646.0,69.7832,69.8405,69.7164,69.7546,40646.0
2020-08-17 14:50:00,73.12,73.12,72.91,72.94,28726.0,69.7642,69.7642,69.5638,69.5924,28726.0
2020-08-17 14:55:00,72.93,73.1,72.93,73.04,28961.0,69.5829,69.7451,69.5829,69.6878,28961.0
2020-08-17 15:00:00,73.09,73.25,73.04,73.24,35363.0,69.7355,69.8882,69.6878,69.8786,35363.0
2020-08-17 15:05:00,73.24,73.34,73.23,73.34,32987.0,69.8786,69.9741,69.8691,69.9741,32987.0
2020-08-17 15:10:00,73.34,73.38,73.32,73.32,12060.0,69.9741,70.0122,69.955,69.955,12060.0
2020-08-17 15:15:00,73.33,73.35,73.3,73.35,13337.0,69.9645,69.9836,69.9359,69.9836,13337.0
2020-08-17 15:20:00,73.34,73.4,73.25,73.31,34173.0,69.9741,70.0313,69.8882,69.9454,34173.0
2020-08-17 15:25:00,73.3,73.32,73.25,73.25,26376.0,69.9359,69.955,69.8882,69.8882,26376.0
2020-08-17 15:30:00,73.27,73.43,73.27,73.41,36017.0,69.9073,70.0599,69.9073,70.0408,36017.0
2020-08-17 15:35:00,73.41,73.41,73.31,73.34,31815.0,70.0408,70.0408,69.9454,69.9741,31815.0
2020-08-17 15:40:00,73.33,73.4,73.32,73.38,46400.0,69.9645,70.0313,69.955,70.0122,46400.0
2020-08-17 15:45:00,73.38,73.5,73.36,73.38,80308.0,70.0122,70.1267,69.9931,70.0122,80308.0
2020-08-17 15:50:00,73.4,73.58,73.4,73.51,100128.0,70.0313,70.203,70.0313,70.1363,100128.0
2020-08-17 15:55:00,73.51,73.52,73.28,73.32,166652.0,70.1363,70.1458,69.9168,69.955,166652.0
2020-08-18 09:30:00,74.04,74.22,73.4,73.57,92688.0,70.6419,70.8137,70.0313,70.1935,92688.0
2020-08-18 09:35:00,73.63,73.99,73.46,73.91,33044.0,70.2507,70.5942,70.0885,70.5179,33044.0
2020-08-18 09:40:00,73.83,73.83,73.33,73.54,16640.0,70.4416,70.4416,69.9645,70.1649,16640.0
2020-08-18 09:45:00,73.56,73.82,73.49,73.56,31532.0,70.184,70.432,70.1172,70.184,31532.0
2020-08-18 09:50:00,73.55,73.73,73.11,73.11,34000.0,70.1744,70.3462,69.7546,69.7546,34000.0
2020-08-18 09:55:00,73.2,73.44,73.14,73.14,20806.0,69.8405,70.0695,69.7832,69.7832,20806.0
2020-08-18 10:00:00,73.16,73.8,73.15,73.75,18467.0,69.8023,70.4129,69.7928,70.3652,18467.0
2020-08-18 10:05:00,73.73,73.87,73.44,73.45,79642.0,70.3462,70.4797,70.0695,70.079,79642.0
2020-08-18 10:10:00,73.48,73.83,73.45,73.79,26508.0,70.1076,70.4416,70.079,70.4034,26508.0
2020-08-18 10:15:00,73.77,74.02,73.77,73.97,8222.0,70.3843,70.6228,70.3843,70.5751,8222.0
2020-08-18 10:20:00,73.98,74.05,73.86,73.96,25833.0,70.5847,70.6515,70.4702,70.5656,25833.0
2020-08-18 10:25:00,73.96,74.05,73.75,73.76,127962.0,70.5656,70.6515,70.3652,70.3748,127962.0
2020-08-18 10:30:00,73.77,73.95,73.7,73.94,21404.0,70.3843,70.5561,70.3175,70.5465,21404.0
2020-08-18 10:35:00,73.92,73.94,73.74,73.91,19628.0,70.5274,70.5465,70.3557,70.5179,19628.0
2020-08-18 10:40:00,73.91,74.07,73.87,73.93,27813.0,70.5179,70.6706,70.4797,70.537,27813.0
2020-08-18 10:45:00,73.93,74.02,73.84,74.02,12222.0,70.537,70.6228,70.4511,70.6228,12222.0
2020-08-18 10:50:00,74.02,74.19,73.96,74.01,16249.0,70.6228,70.785,70.5656,70.6133,16249.0
2020-08-18 10:55:00,74.0,74.18,73.97,74.11,10814.0,70.6038,70.7755,70.5751,70.7087,10814.0
2020-08-18 11:00:00,74.13,74.26,74.01,74.23,14811.0,70.7278,70.8518,70.6133,70.8232,14811.0
2020-08-18 11:05:00,74.25,74.32,74.08,74.17,18401.0,70.8423,70.9091,70.6801,70.766,18401.0
2020-08-18 11:10:00,74.19,74.3,74.17,74.23,11025.0,70.785,70.89,70.766,70.8232,11025.0
2020-08-18 11:15:00,74.24,74.34,74.22,74.28,6792.0,70.8327,70.9282,70.8137,70.8709,6792.0
2020-08-18 11:20:00,74.28,74.28,74.15,74.26,21234.0,70.8709,70.8709,70.7469,70.8518,21234.0
2020-08-18 11:25:00,74.25,74.3,74.14,74.19,13033.0,70.8423,70.89,70.7373,70.785,13033.0
2020-08-18 11:30:00,74.2,74.28,74.16,74.28,11616.0,70.7946,70.8709,70.7564,70.8709,11616.0
2020-08-18 11:35:00,74.26,74.26,74.05,74.07,11046.0,70.8518,70.8518,70.6515,70.6706,11046.0
2020-08-18 11:40:00,74.09,74.1,73.76,73.89,35247.0,70.6896,70.6992,70.3748,70.4988,35247.0
2020-08-18 11:45:00,73.86,73.92,73.79,73.85,112647.0,70.4702,70.5274,70.4034,70.4606,112647.0
2020-08-18 11:50:00,73.86,73.91,73.51,73.73,50485.0,70.4702,70.5179,70.1363,70.3462,50485.0
2020-08-18 11:55:00,73.76,73.78,73.6,73.74,19414.0,70.3748,70.3939,70.2221,70.3557,19414.0
2020-08-18 12:00:00,73.75,73.82,73.74,73.8,41106.0,70.3652,70.432,70.3557,70.4129,41106.0
2020-08-18 12:05:00,73.8,73.93,73.77,73.93,23057.0,70.4129,70.537,70.3843,70.537,23057.0
2020-08-18 12:10:00,73.93,73.98,73.85,73.88,10808.0,70.537,70.5847,70.4606,70.4893,10808.0
2020-08-18 12:15:00,73.89,73.96,73.8,73.96,16208.0,70.4988,70.5656,70.4129,70.5656,16208.0
2020-08-18 12:20:00,73.99,74.13,73.97,74.1,12563.0,70.5942,70.7278,70.5751,70.6992,12563.0
2020-08-18 12:25:00,74.08,74.09,73.93,73.97,11436.0,70.6801,70.6896,70.537,70.5751,11436.0
2020-08-18 12:30:00,73.99,73.99,73.79,73.82,46223.0,70.5942,70.5942,70.4034,70.432,46223.0
2020-08-18 12:35:00,73.82,74.04,73.82,74.03,16998.0,70.432,70.6419,70.432,70.6324,16998.0
2020-08-18 12:40:00,74.01,74.1,73.97,74.03,6689.0,70.6133,70.6992,70.5751,70.6324,6689.0
2020-08-18 12:45:00,74.02,74.11,73.99,74.0,9870.0,70.6228,70.7087,70.5942,70.6038,9870.0
2020-08-18 12:50:00,73.97,73.98,73.89,73.89,7034.0,70.5751,70.5847,70.4988,70.4988,7034.0
2020-08-18 12:55:00,73.91,73.94,73.84,73.89,7357.0,70.5179,70.5465,70.4511,70.4988,7357.0
2020-08-18 13:00:00,73.87,73.94,73.79,73.92,8786.0,70.4797,70.5465,70.4034,70.5274,8786.0
2020-08-18 13:05:00,73.91,74.05,73.9,74.05,6171.0,70.5179,70.6515,70.5084,70.6515,6171.0
2020-08-18 13:10:00,74.04,74.05,73.96,73.97,7178.0,70.6419,70.6515,70.5656,70.5751,7178.0
2020-08-18 13:15:00,73.95,73.95,73.87,73.94,8608.0,70.5561,70.5561,70.4797,70.5465,8608.0
2020-08-18 13:20:00,73.92,73.93,73.78,73.78,7385.0,70.5274,70.537,70.3939,70.3939,7385.0
2020-08-18 13:25:00,73.78,73.83,73.63,73.63,8870.0,70.3939,70.4416,70.2507,70.2507,8870.0
2020-08-18 13:30:00,73.62,73.74,73.6,73.73,93230.0,70.2412,70.3557,70.2221,70.3462,93230.0
2020-08-18 13:35:00,73.7,73.7,73.52,73.56,8759.0,70.3175,70.3175,70.1458,70.184,8759.0
2020-08-18 13:40:00,73.58,73.58,73.36,73.36,16119.0,70.203,70.203,69.9931,69.9931,16119.0
2020-08-18 13:45:00,73.37,73.5,73.36,73.48,12252.0,70.0027,70.1267,69.9931,70.1076,12252.0
2020-08-18 13:50:00,73.47,73.47,73.22,73.35,100161.0,70.0981,70.0981,69.8596,69.9836,100161.0
2020-08-18 13:55:00,73.35,73.36,73.29,73.31,18180.0,69.9836,69.9931,69.9264,69.9454,18180.0
2020-08-18 14:00:00,73.31,73.42,73.29,73.39,23164.0,69.9454,70.0504,69.9264,70.0218,23164.0
2020-08-18 14:05:00,73.41,73.65,73.41,73.59,10201.0,70.0408,70.2698,70.0408,70.2126,10201.0
2020-08-18 14:10:00,73.59,73.59,73.46,73.5,8189.0,70.2126,70.2126,70.0885,70.1267,8189.0
2020-08-18 14:15:00,73.47,73.58,73.46,73.49,12756.0,70.0981,70.203,70.0885,70.1172,12756.0
2020-08-18 14:20:00,73.49,73.56,73.43,73.49,21529.0,70.1172,70.184,70.0599,70.1172,21529.0
2020-08-18 14:25:00,73.5,73.5,73.36,73.37,71031.0,70.1267,70.1267,69.9931,70.0027,71031.0
2020-08-18 14:30:00,73.37,73.51,73.37,73.5,8572.0,70.0027,70.1363,70.0027,70.1267,8572.0
2020-08-18 14:35:00,73.49,73.63,73.44,73.56,19556.0,70.1172,70.2507,70.0695,70.184,19556.0
2020-08-18 14:40:00,73.58,73.64,73.52,73.64,14828.0,70.203,70.2603,70.1458,70.2603,14828.0
2020-08-18 14:45:00,73.65,73.69,73.58,73.67,20450.0,70.2698,70.308,70.203,70.2889,20450.0
2020-08-18 14:50:00,73.67,73.71,73.54,73.55,10824.0,70.2889,70.3271,70.1649,70.1744,10824.0
2020-08-18 14:55:00,73.57,73.63,73.42,73.46,22663.0,70.1935,70.2507,70.0504,70.0885,22663.0
2020-08-18 15:00:00,73.46,73.46,73.31,73.33,16876.0,70.0885,70.0885,69.9454,69.9645,16876.0
2020-08-18 15:05:00,73.34,73.49,73.33,73.43,20522.0,69.9741,70.1172,69.9645,70.0599,20522.0
2020-08-18 15:10:00,73.43,73.47,73.4,73.45,22301.0,70.0599,70.0981,70.0313,70.079,22301.0
2020-08-18 15:15:00,73.46,73.48,73.39,73.44,40902.0,70.0885,70.1076,70.0218,70.0695,40902.0
2020-08-18 15:20:00,73.45,73.56,73.45,73.46,18560.0,70.079,70.184,70.079,70.0885,18560.0
2020-08-18 15:25:00,73.46,73.53,73.39,73.48,19286.0,70.0885,70.1553,70.0218,70.1076,19286.0
2020-08-18 15:30:00,73.48,73.53,73.45,73.5,23704.0,70.1076,70.1553,70.079,70.1267,23704.0
2020-08-18 15:35:00,73.51,73.52,73.4,73.41,19636.0,70.1363,70.1458,70.0313,70.0408,19636.0
2020-08-18 15:40:00,73.41,73.46,73.33,73.36,35459.0,70.0408,70.0885,69.9645,69.9931,35459.0
2020-08-18 15:45:00,73.35,73.46,73.33,73.45,57482.0,69.9836,70.0885,69.9645,70.079,57482.0
2020-08-18 15:50:00,73.45,73.54,73.41,73.5,124560.0,70.079,70.1649,70.0408,70.1267,124560.0
2020-08-18 15:55:00,73.51,73.58,73.5,73.54,132033.0,70.1363,70.203,70.1267,70.1649,132033.0
2020-08-19 09:30:00,73.45,73.59,72.74,73.03,94613.0,70.079,70.2126,69.4016,69.6783,94613.0
2020-08-19 09:35:00,73.08,73.38,73.03,73.08,39381.0,69.726,70.0122,69.6783,69.726,39381.0
2020-08-19 09:40:00,73.03,73.43,72.84,73.43,31492.0,69.6783,70.0599,69.497,70.0599,31492.0
2020-08-19 09:45:00,73.47,73.52,72.73,72.77,36259.0,70.0981,70.1458,69.3921,69.4302,36259.0
2020-08-19 09:50:00,72.77,73.07,72.73,72.94,34355.0,69.4302,69.7164,69.3921,69.5924,34355.0
2020-08-19 09:55:00,72.95,73.47,72.95,73.32,21781.0,69.602,70.0981,69.602,69.955,21781.0
2020-08-19 10:00:00,73.26,73.46,73.04,73.34,22708.0,69.8977,70.0885,69.6878,69.9741,22708.0
2020-08-19 10:05:00,73.34,73.37,73.01,73.01,41925.0,69.9741,70.0027,69.6592,69.6592,41925.0
2020-08-19 10:10:00,73.03,73.08,72.88,73.0,29616.0,69.6783,69.726,69.5352,69.6497,29616.0
2020-08-19 10:15:00,72.98,73.03,72.86,72.96,20844.0,69.6306,69.6783,69.5161,69.6115,20844.0
2020-08-19 10:20:00,72.94,72.99,72.83,72.91,12391.0,69.5924,69.6401,69.4875,69.5638,12391.0
2020-08-19 10:25:00,72.96,73.04,72.88,72.98,12485.0,69.6115,69.6878,69.5352,69.6306,12485.0
2020-08-19 10:30:00,72.95,73.1,72.9,72.92,14041.0,69.602,69.7451,69.5542,69.5733,14041.0
2020-08-19 10:35:00,72.94,73.11,72.94,73.11,26194.0,69.5924,69.7546,69.5924,69.7546,26194.0
2020-08-19 10:40:00,73.14,73.36,73.08,73.25,57016.0,69.7832,69.9931,69.726,69.8882,57016.0
2020-08-19 10:45:00,73.27,73.42,73.25,73.41,19406.0,69.9073,70.0504,69.8882,70.0408,19406.0
2020-08-19 10:50:00,73.42,73.43,73.34,73.4,28303.0,70.0504,70.0599,69.9741,70.0313,28303.0
2020-08-19 10:55:00,73.42,73.44,73.19,73.21,7965.0,70.0504,70.0695,69.8309,69.85,7965.0
2020-08-19 11:00:00,73.24,73.36,73.19,73.21,11716.0,69.8786,69.9931,69.8309,69.85,11716.0
2020-08-19 11:05:00,73.23,73.24,73.1,73.11,25680.0,69.8691,69.8786,69.7451,69.7546,25680.0
2020-08-19 11:10:00,73.12,73.28,73.12,73.26,13772.0,69.7642,69.9168,69.7642,69.8977,13772.0
2020-08-19 11:15:00,73.26,73.33,73.17,73.19,7978.0,69.8977,69.9645,69.8119,69.8309,7978.0
2020-08-19 11:20:00,73.2,73.33,73.19,73.32,8771.0,69.8405,69.9645,69.8309,69.955,8771.0
2020-08-19 11:25:00,73.32,73.32,73.24,73.31,42762.0,69.955,69.955,69.8786,69.9454,42762.0
2020-08-19 11:30:00,73.3,73.54,73.3,73.53,11166.0,69.9359,70.1649,69.9359,70.1553,11166.0
2020-08-19 11:35:00,73.51,73.57,73.43,73.48,12022.0,70.1363,70.1935,70.0599,70.1076,12022.0
2020-08-19 11:40:00,73.47,73.51,73.44,73.5,5964.0,70.0981,70.1363,70.0695,70.1267,5964.0
2020-08-19 11:45:00,73.49,73.56,73.46,73.46,5871.0,70.1172,70.184,70.0885,70.0885,5871.0
2020-08-19 11:50:00,73.47,73.55,73.46,73.49,11988.0,70.0981,70.1744,70.0885,70.1172,11988.0
2020-08-19 11:55:00,73.51,73.63,73.51,73.61,11126.0,70.1363,70.2507,70.1363,70.2317,11126.0
2020-08-19 12:00:00,73.59,73.63,73.51,73.52,8573.0,70.2126,70.2507,70.1363,70.1458,8573.0
2020-08-19 12:05:00,73.5,73.52,73.44,73.51,10377.0,70.1267,70.1458,70.0695,70.1363,10377.0
2020-08-19 12:10:00,73.56,73.62,73.56,73.59,7299.0,70.184,70.2412,70.184,70.2126,7299.0
2020-08-19 12:15:00,73.59,73.61,73.54,73.56,10460.0,70.2126,70.2317,70.1649,70.184,10460.0
2020-08-19 12:20:00,73.56,73.65,73.53,73.6,14069.0,70.184,70.2698,70.1553,70.2221,14069.0
2020-08-19 12:25:00,73.61,73.78,73.6,73.75,10056.0,70.2317,70.3939,70.2221,70.3652,10056.0
2020-08-19 12:30:00,73.72,73.78,73.58,73.59,9660.0,70.3366,70.3939,70.203,70.2126,9660.0
2020-08-19 12:35:00,73.59,73.83,73.59,73.82,10753.0,70.2126,70.4416,70.2126,70.432,10753.0
2020-08-19 12:40:00,73.8,73.84,73.76,73.79,21020.0,70.4129,70.4511,70.3748,70.4034,21020.0
2020-08-19 12:45:00,73.8,73.9,73.74,73.87,17817.0,70.4129,70.5084,70.3557,70.4797,17817.0
2020-08-19 12:50:00,73.89,73.9,73.78,73.8,10664.0,70.4988,70.5084,70.3939,70.4129,10664.0
2020-08-19 12:55:00,73.8,73.84,73.79,73.81,14459.0,70.4129,70.4511,70.4034,70.4225,14459.0
2020-08-19 13:00:00,73.82,73.87,73.79,73.86,21803.0,70.432,70.4797,70.4034,70.4702,21803.0
2020-08-19 13:05:00,73.85,73.94,73.8,73.8,12609.0,70.4606,70.5465,70.4129,70.4129,12609.0
2020-08-19 13:10:00,73.8,73.87,73.79,73.86,11297.0,70.4129,70.4797,70.4034,70.4702,11297.0
2020-08-19 13:15:00,73.86,73.91,73.81,73.81,8145.0,70.4702,70.5179,70.4225,70.4225,8145.0
2020-08-19 13:20:00,73.8,73.81,73.75,73.79,14463.0,70.4129,70.4225,70.3652,70.4034,14463.0
2020-08-19 13:25:00,73.81,73.88,73.75,73.76,8491.0,70.4225,70.4893,70.3652,70.3748,8491.0
2020-08-19 13:30:00,73.77,73.82,73.75,73.8,14859.0,70.3843,70.432,70.3652,70.4129,14859.0
2020-08-19 13:35:00,73.8,73.81,73.69,73.77,12211.0,70.4129,70.4225,70.308,70.3843,12211.0
2020-08-19 13:40:00,73.76,73.87,73.76,73.87,12134.0,70.3748,70.4797,70.3748,70.4797,12134.0
2020-08-19 13:45:00,73.9,73.98,73.84,73.94,10681.0,70.5084,70.5847,70.4511,70.5465,10681.0
2020-08-19 13:50:00,73.94,74.04,73.91,74.04,12135.0,70.5465,70.6419,70.5179,70.6419,12135.0
2020-08-19 13:55:00,74.03,74.07,74.03,74.03,11552.0,70.6324,70.6706,70.6324,70.6324,11552.0
2020-08-19 14:00:00,74.04,74.13,74.03,74.11,18013.0,70.6419,70.7278,70.6324,70.7087,18013.0
2020-08-19 14:05:00,74.11,74.12,74.02,74.11,20557.0,70.7087,70.7183,70.6228,70.7087,20557.0
2020-08-19 14:10:00,74.11,74.14,74.02,74.03,16422.0,70.7087,70.7373,70.6228,70.6324,16422.0
2020-08-19 14:15:00,74.04,74.07,73.93,73.95,32938.0,70.6419,70.6706,70.537,70.5561,32938.0
2020-08-19 14:20:00,73.96,74.08,73.94,74.02,59520.0,70.5656,70.6801,70.5465,70.6228,59520.0
2020-08-19 14:25:00,74.02,74.09,73.98,74.04,29944.0,70.6228,70.6896,70.5847,70.6419,29944.0
2020-08-19 14:30:00,74.05,74.16,73.99,74.13,16707.0,70.6515,70.7564,70.5942,70.7278,16707.0
2020-08-19 14:35:00,74.13,74.13,73.91,73.95,25486.0,70.7278,70.7278,70.5179,70.5561,25486.0
2020-08-19 14:40:00,73.95,73.97,73.73,73.95,41201.0,70.5561,70.5751,70.3462,70.5561,41201.0
2020-08-19 14:45:00,73.95,74.1,73.94,74.03,13219.0,70.5561,70.6992,70.5465,70.6324,13219.0
2020-08-19 14:50:00,74.0,74.07,73.97,74.01,14951.0,70.6038,70.6706,70.5751,70.6133,14951.0
2020-08-19 14:55:00,74.02,74.1,74.0,74.04,15205.0,70.6228,70.6992,70.6038,70.6419,15205.0
2020-08-19 15:00:00,74.04,74.07,73.96,74.04,15593.0,70.6419,70.6706,70.5656,70.6419,15593.0
2020-08-19 15:05:00,74.08,74.08,74.02,74.03,10014.0,70.6801,70.6801,70.6228,70.6324,10014.0
2020-08-19 15:10:00,74.02,74.09,73.94,74.01,47936.0,70.6228,70.6896,70.5465,70.6133,47936.0
2020-08-19 15:15:00,74.02,74.09,73.98,74.0,14130.0,70.6228,70.6896,70.5847,70.6038,14130.0
2020-08-19 15:20:00,74.0,74.05,73.96,74.03,25881.0,70.6038,70.6515,70.5656,70.6324,25881.0
2020-08-19 15:25:00,74.02,74.03,73.95,74.01,27573.0,70.6228,70.6324,70.5561,70.6133,27573.0
2020-08-19 15:30:00,74.02,74.31,74.0,74.1,132663.0,70.6228,70.8995,70.6038,70.6992,132663.0
2020-08-19 15:35:00,74.11,74.21,74.02,74.06,27099.0,70.7087,70.8041,70.6228,70.661,27099.0
2020-08-19 15:40:00,74.07,74.13,73.99,74.1,33854.0,70.6706,70.7278,70.5942,70.6992,33854.0
2020-08-19 15:45:00,74.1,74.1,73.78,73.82,53076.0,70.6992,70.6992,70.3939,70.432,53076.0
2020-08-19 15:50:00,73.81,73.86,73.69,73.85,64032.0,70.4225,70.4702,70.308,70.4606,64032.0
2020-08-19 15:55:00,73.84,74.06,73.82,74.03,216336.0,70.4511,70.661,70.432,70.6324,216336.0
2020-08-20 09:30:00,73.27,74.0,72.84,73.74,121053.0,69.9073,70.6038,69.497,70.3557,121053.0
2020-08-20 09:35:00,73.74,74.08,73.74,73.91,34886.0,70.3557,70.6801,70.3557,70.5179,34886.0
2020-08-20 09:40:00,73.93,74.19,73.86,73.99,29157.0,70.537,70.785,70.4702,70.5942,29157.0
2020-08-20 09:45:00,73.96,74.19,73.89,74.16,28326.0,70.5656,70.785,70.4988,70.7564,28326.0
2020-08-20 09:50:00,74.17,74.36,74.14,74.15,14929.0,70.766,70.9472,70.7373,70.7469,14929.0
2020-08-20 09:55:00,74.14,74.14,73.92,73.99,24037.0,70.7373,70.7373,70.5274,70.5942,24037.0
2020-08-20 10:00:00,73.97,74.22,73.9,74.14,28681.0,70.5751,70.8137,70.5084,70.7373,28681.0
2020-08-20 10:05:00,74.15,74.52,74.15,74.45,17449.0,70.7469,71.0999,70.7469,71.0331,17449.0
2020-08-20 10:10:00,74.44,74.76,74.4,74.67,18199.0,71.0236,71.3289,70.9854,71.243,18199.0
2020-08-20 10:15:00,74.69,74.73,74.53,74.67,14712.0,71.2621,71.3003,71.1094,71.243,14712.0
2020-08-20 10:20:00,74.67,74.82,74.6,74.78,19913.0,71.243,71.3861,71.1762,71.348,19913.0
2020-08-20 10:25:00,74.78,75.09,74.77,75.06,53726.0,71.348,71.6437,71.3384,71.6151,53726.0
2020-08-20 10:30:00,75.06,75.16,74.97,75.04,24766.0,71.6151,71.7105,71.5292,71.596,24766.0
2020-08-20 10:35:00,75.02,75.16,74.93,75.11,20932.0,71.577,71.7105,71.4911,71.6628,20932.0
2020-08-20 10:40:00,75.13,75.24,75.05,75.15,27565.0,71.6819,71.7869,71.6056,71.701,27565.0
2020-08-20 10:45:00,75.15,75.22,75.1,75.21,20368.0,71.701,71.7678,71.6533,71.7582,20368.0
2020-08-20 10:50:00,75.23,75.38,75.17,75.18,12953.0,71.7773,71.9204,71.7201,71.7296,12953.0
2020-08-20 10:55:00,75.22,75.34,75.04,75.12,32427.0,71.7678,71.8823,71.596,71.6724,32427.0
2020-08-20 11:00:00,75.13,75.28,75.06,75.28,35749.0,71.6819,71.825,71.6151,71.825,35749.0
2020-08-20 11:05:00,75.28,75.28,75.07,75.08,19714.0,71.825,71.825,71.6247,71.6342,19714.0
2020-08-20 11:10:00,75.08,75.23,75.06,75.2,26408.0,71.6342,71.7773,71.6151,71.7487,26408.0
2020-08-20 11:15:00,75.17,75.25,74.99,75.07,25237.0,71.7201,71.7964,71.5483,71.6247,25237.0
2020-08-20 11:20:00,75.06,75.14,74.87,75.02,15729.0,71.6151,71.6914,71.4338,71.577,15729.0
2020-08-20 11:25:00,75.01,75.12,75.0,75.09,20699.0,71.5674,71.6724,71.5579,71.6437,20699.0
2020-08-20 11:30:00,75.07,75.12,75.04,75.12,11026.0,71.6247,71.6724,71.596,71.6724,11026.0
2020-08-20 11:35:00,75.11,75.42,75.11,75.42,19624.0,71.6628,71.9586,71.6628,71.9586,19624.0
2020-08-20 11:40:00,75.42,75.45,75.32,75.44,45705.0,71.9586,71.9872,71.8632,71.9777,45705.0
2020-08-20 11:45:00,75.45,75.48,75.34,75.45,26119.0,71.9872,72.0158,71.8823,71.9872,26119.0
2020-08-20 11:50:00,75.43,75.54,75.42,75.49,66180.0,71.9681,72.0731,71.9586,72.0254,66180.0
2020-08-20 11:55:00,75.49,75.51,75.33,75.33,23413.0,72.0254,72.0445,71.8727,71.8727,23413.0
2020-08-20 12:00:00,75.31,75.34,75.18,75.23,14440.0,71.8536,71.8823,71.7296,71.7773,14440.0
2020-08-20 12:05:00,75.23,75.3,75.16,75.18,21799.0,71.7773,71.8441,71.7105,71.7296,21799.0
2020-08-20 12:10:00,75.2,75.26,75.11,75.17,44799.0,71.7487,71.8059,71.6628,71.7201,44799.0
2020-08-20 12:15:00,75.17,75.17,75.02,75.03,34595.0,71.7201,71.7201,71.577,71.5865,34595.0
2020-08-20 12:20:00,75.03,75.12,75.03,75.12,28571.0,71.5865,71.6724,71.5865,71.6724,28571.0
2020-08-20 12:25:00,75.12,75.14,74.95,74.98,23672.0,71.6724,71.6914,71.5102,71.5388,23672.0
2020-08-20 12:30:00,74.96,75.01,74.92,75.0,18013.0,71.5197,71.5674,71.4815,71.5579,18013.0
2020-08-20 12:35:00,74.99,75.18,74.99,75.17,9611.0,71.5483,71.7296,71.5483,71.7201,9611.0
2020-08-20 12:40:00,75.16,75.17,74.76,74.77,49384.0,71.7105,71.7201,71.3289,71.3384,49384.0
2020-08-20 12:45:00,74.77,75.05,74.77,74.89,92754.0,71.3384,71.6056,71.3384,71.4529,92754.0
2020-08-20 12:50:00,74.89,75.03,74.81,74.81,52219.0,71.4529,71.5865,71.3766,71.3766,52219.0
2020-08-20 12:55:00,74.83,74.83,74.62,74.63,21558.0,71.3957,71.3957,71.1953,71.2049,21558.0
2020-08-20 13:00:00,74.63,74.63,74.43,74.51,35956.0,71.2049,71.2049,71.014,71.0904,35956.0
2020-08-20 13:05:00,74.53,74.53,74.33,74.4,37275.0,71.1094,71.1094,70.9186,70.9854,37275.0
2020-08-20 13:10:00,74.4,74.49,74.37,74.43,15424.0,70.9854,71.0713,70.9568,71.014,15424.0
2020-08-20 13:15:00,74.42,74.44,74.23,74.38,19155.0,71.0045,71.0236,70.8232,70.9663,19155.0
2020-08-20 13:20:00,74.4,74.49,74.4,74.46,21551.0,70.9854,71.0713,70.9854,71.0427,21551.0
2020-08-20 13:25:00,74.47,74.55,74.47,74.52,11518.0,71.0522,71.1285,71.0522,71.0999,11518.0
2020-08-20 13:30:00,74.5,74.65,74.49,74.64,12760.0,71.0808,71.2239,71.0713,71.2144,12760.0
2020-08-20 13:35:00,74.67,74.67,74.51,74.59,11957.0,71.243,71.243,71.0904,71.1667,11957.0
2020-08-20 13:40:00,74.6,74.7,74.56,74.69,16123.0,71.1762,71.2716,71.1381,71.2621,16123.0
2020-08-20 13:45:00,74.7,74.85,74.69,74.8,21104.0,71.2716,71.4148,71.2621,71.367,21104.0
2020-08-20 13:50:00,74.78,74.96,74.77,74.93,37925.0,71.348,71.5197,71.3384,71.4911,37925.0
2020-08-20 13:55:00,74.94,74.99,74.86,74.99,32735.0,71.5006,71.5483,71.4243,71.5483,32735.0
2020-08-20 14:00:00,74.99,75.01,74.86,74.9,20816.0,71.5483,71.5674,71.4243,71.4625,20816.0
2020-08-20 14:05:00,74.9,74.94,74.81,74.84,11753.0,71.4625,71.5006,71.3766,71.4052,11753.0
2020-08-20 14:10:00,74.83,74.86,74.78,74.82,22737.0,71.3957,71.4243,71.348,71.3861,22737.0
2020-08-20 14:15:00,74.83,74.87,74.81,74.86,17997.0,71.3957,71.4338,71.3766,71.4243,17997.0
2020-08-20 14:20:00,74.85,74.92,74.85,74.88,28100.0,71.4148,71.4815,71.4148,71.4434,28100.0
2020-08-20 14:25:00,74.88,74.9,74.84,74.89,14133.0,71.4434,71.4625,71.4052,71.4529,14133.0
2020-08-20 14:30:00,74.87,74.89,74.68,74.73,16597.0,71.4338,71.4529,71.2526,71.3003,16597.0
2020-08-20 14:35:00,74.74,74.87,74.73,74.76,88975.0,71.3098,71.4338,71.3003,71.3289,88975.0
2020-08-20 14:40:00,74.76,74.83,74.63,74.64,30306.0,71.3289,71.3957,71.2049,71.2144,30306.0
2020-08-20 14:45:00,74.65,74.7,74.61,74.64,19577.0,71.2239,71.2716,71.1858,71.2144,19577.0
2020-08-20 14:50:00,74.62,74.64,74.56,74.62,17445.0,71.1953,71.2144,71.1381,71.1953,17445.0
2020-08-20 14:55:00,74.62,74.76,74.62,74.72,29326.0,71.1953,71.3289,71.1953,71.2907,29326.0
2020-08-20 15:00:00,74.71,74.9,74.67,74.88,27811.0,71.2812,71.4625,71.243,71.4434,27811.0
2020-08-20 15:05:00,74.88,74.97,74.82,74.97,27311.0,71.4434,71.5292,71.3861,71.5292,27311.0
2020-08-20 15:10:00,74.96,74.98,74.88,74.92,21976.0,71.5197,71.5388,71.4434,71.4815,21976.0
2020-08-20 15:15:00,74.92,74.93,74.7,74.73,31983.0,71.4815,71.4911,71.2716,71.3003,31983.0
2020-08-20 15:20:00,74.72,74.72,74.61,74.7,37286.0,71.2907,71.2907,71.1858,71.2716,37286.0
2020-08-20 15:25:00,74.68,74.72,74.59,74.59,25386.0,71.2526,71.2907,71.1667,71.1667,25386.0
2020-08-20 15:30:00,74.61,74.63,74.53,74.53,36466.0,71.1858,71.2049,71.1094,71.1094,36466.0
2020-08-20 15:35:00,74.53,74.58,74.47,74.56,39047.0,71.1094,71.1571,71.0522,71.1381,39047.0
2020-08-20 15:40:00,74.55,74.65,74.53,74.59,38252.0,71.1285,71.2239,71.1094,71.1667,38252.0
2020-08-20 15:45:00,74.59,74.83,74.58,74.78,77450.0,71.1667,71.3957,71.1571,71.348,77450.0
2020-08-20 15:50:00,74.77,74.86,74.74,74.77,167667.0,71.3384,71.4243,71.3098,71.3384,167667.0
2020-08-20 15:55:00,74.77,74.84,74.59,74.59,178792.0,71.3384,71.4052,71.1667,71.1667,178792.0
2020-08-21 09:30:00,74.05,74.91,73.79,74.88,155125.0,70.6515,71.472,70.4034,71.4434,155125.0
2020-08-21 09:35:00,74.88,74.9,74.19,74.32,38546.0,71.4434,71.4625,70.785,70.9091,38546.0
2020-08-21 09:40:00,74.38,74.38,73.9,74.0,80581.0,70.9663,70.9663,70.5084,70.6038,80581.0
2020-08-21 09:45:00,74.0,74.48,73.97,74.39,165553.0,70.6038,71.0617,70.5751,70.9759,165553.0
2020-08-21 09:50:00,74.39,74.5,73.9,73.94,52176.0,70.9759,71.0808,70.5084,70.5465,52176.0
2020-08-21 09:55:00,73.96,74.33,73.92,74.3,50606.0,70.5656,70.9186,70.5274,70.89,50606.0
2020-08-21 10:00:00,74.36,74.6,74.27,74.45,42618.0,70.9472,71.1762,70.8614,71.0331,42618.0
2020-08-21 10:05:00,74.48,74.9,74.46,74.62,30801.0,71.0617,71.4625,71.0427,71.1953,30801.0
2020-08-21 10:10:00,74.64,74.74,74.36,74.36,18393.0,71.2144,71.3098,70.9472,70.9472,18393.0
2020-08-21 10:15:00,74.38,74.61,74.38,74.44,20054.0,70.9663,71.1858,70.9663,71.0236,20054.0
2020-08-21 10:20:00,74.44,74.64,74.38,74.39,30382.0,71.0236,71.2144,70.9663,70.9759,30382.0
2020-08-21 10:25:00,74.41,74.5,74.32,74.46,16865.0,70.9949,71.0808,70.9091,71.0427,16865.0
2020-08-21 10:30:00,74.46,74.62,74.41,74.62,18016.0,71.0427,71.1953,70.9949,71.1953,18016.0
2020-08-21 10:35:00,74.62,74.78,74.59,74.67,22762.0,71.1953,71.348,71.1667,71.243,22762.0
2020-08-21 10:40:00,74.68,74.73,74.63,74.65,10621.0,71.2526,71.3003,71.2049,71.2239,10621.0
2020-08-21 10:45:00,74.66,74.78,74.64,74.76,15530.0,71.2335,71.348,71.2144,71.3289,15530.0
2020-08-21 10:50:00,74.78,75.07,74.77,75.06,27043.0,71.348,71.6247,71.3384,71.6151,27043.0
2020-08-21 10:55:00,75.04,75.24,74.91,75.21,39156.0,71.596,71.7869,71.472,71.7582,39156.0
2020-08-21 11:00:00,75.21,75.36,75.06,75.27,45993.0,71.7582,71.9013,71.6151,71.8155,45993.0
2020-08-21 11:05:00,75.29,75.43,75.25,75.4,21821.0,71.8346,71.9681,71.7964,71.9395,21821.0
2020-08-21 11:10:00,75.4,75.54,75.33,75.51,32051.0,71.9395,72.0731,71.8727,72.0445,32051.0
2020-08-21 11:15:00,75.49,75.52,75.26,75.33,46657.0,72.0254,72.054,71.8059,71.8727,46657.0
2020-08-21 11:20:00,75.37,75.5,75.33,75.5,7879.0,71.9109,72.0349,71.8727,72.0349,7879.0
2020-08-21 11:25:00,75.48,75.53,75.34,75.51,17074.0,72.0158,72.0635,71.8823,72.0445,17074.0
2020-08-21 11:30:00,75.53,75.54,75.33,75.33,9414.0,72.0635,72.0731,71.8727,71.8727,9414.0
2020-08-21 11:35:00,75.33,75.51,75.32,75.48,24460.0,71.8727,72.0445,71.8632,72.0158,24460.0
2020-08-21 11:40:00,75.46,75.48,75.4,75.45,19182.0,71.9968,72.0158,71.9395,71.9872,19182.0
2020-08-21 11:45:00,75.42,75.57,75.37,75.5,38431.0,71.9586,72.1017,71.9109,72.0349,38431.0
2020-08-21 11:50:00,75.5,75.63,75.48,75.55,29139.0,72.0349,72.159,72.0158,72.0826,29139.0
2020-08-21 11:55:00,75.56,75.57,75.35,75.36,31096.0,72.0922,72.1017,71.8918,71.9013,31096.0
2020-08-21 12:00:00,75.34,75.47,75.34,75.41,10031.0,71.8823,72.0063,71.8823,71.9491,10031.0
2020-08-21 12:05:00,75.42,75.95,75.42,75.88,187673.0,71.9586,72.4643,71.9586,72.3975,187673.0
2020-08-21 12:10:00,75.84,76.12,75.8,76.03,129521.0,72.3593,72.6265,72.3212,72.5406,129521.0
2020-08-21 12:15:00,76.06,76.23,76.02,76.11,85674.0,72.5692,72.7314,72.5311,72.6169,85674.0
2020-08-21 12:20:00,76.12,76.2,75.99,76.18,27795.0,72.6265,72.7028,72.5024,72.6837,27795.0
2020-08-21 12:25:00,76.19,76.19,75.89,76.05,57976.0,72.6933,72.6933,72.407,72.5597,57976.0
2020-08-21 12:30:00,76.05,76.06,75.98,76.01,24733.0,72.5597,72.5692,72.4929,72.5215,24733.0
2020-08-21 12:35:00,76.02,76.16,75.9,76.09,70038.0,72.5311,72.6646,72.4166,72.5978,70038.0
2020-08-21 12:40:00,76.11,76.36,76.01,76.12,355066.0,72.6169,72.8555,72.5215,72.6265,355066.0
2020-08-21 12:45:00,76.13,76.16,75.86,75.98,333196.0,72.636,72.6646,72.3784,72.4929,333196.0
2020-08-21 12:50:00,75.97,76.12,75.96,76.09,49970.0,72.4834,72.6265,72.4738,72.5978,49970.0
2020-08-21 12:55:00,76.08,76.08,75.71,75.82,71586.0,72.5883,72.5883,72.2353,72.3402,71586.0
2020-08-21 13:00:00,75.85,76.16,75.85,76.16,41406.0,72.3689,72.6646,72.3689,72.6646,41406.0
2020-08-21 13:05:00,76.17,76.33,76.12,76.21,41585.0,72.6742,72.8268,72.6265,72.7123,41585.0
2020-08-21 13:10:00,76.21,76.42,76.2,76.33,33766.0,72.7123,72.9127,72.7028,72.8268,33766.0
2020-08-21 13:15:00,76.35,76.45,76.31,76.34,20486.0,72.8459,72.9413,72.8077,72.8364,20486.0
2020-08-21 13:20:00,76.31,76.41,76.22,76.38,34335.0,72.8077,72.9032,72.7219,72.8745,34335.0
2020-08-21 13:25:00,76.34,76.4,76.2,76.2,17863.0,72.8364,72.8936,72.7028,72.7028,17863.0
2020-08-21 13:30:00,76.19,76.32,76.19,76.27,9006.0,72.6933,72.8173,72.6933,72.7696,9006.0
2020-08-21 13:35:00,76.27,76.47,76.24,76.36,18196.0,72.7696,72.9604,72.741,72.8555,18196.0
2020-08-21 13:40:00,76.34,76.44,76.3,76.42,11820.0,72.8364,72.9318,72.7982,72.9127,11820.0
2020-08-21 13:45:00,76.43,76.45,76.27,76.28,19150.0,72.9222,72.9413,72.7696,72.7791,19150.0
2020-08-21 13:50:00,76.28,76.4,76.24,76.39,18005.0,72.7791,72.8936,72.741,72.8841,18005.0
2020-08-21 13:55:00,76.37,76.44,76.29,76.33,16284.0,72.865,72.9318,72.7887,72.8268,16284.0
2020-08-21 14:00:00,76.31,76.49,76.27,76.49,44904.0,72.8077,72.9795,72.7696,72.9795,44904.0
2020-08-21 14:05:00,76.5,76.52,76.36,76.37,12064.0,72.989,73.0081,72.8555,72.865,12064.0
2020-08-21 14:10:00,76.38,76.41,76.3,76.38,17588.0,72.8745,72.9032,72.7982,72.8745,17588.0
2020-08-21 14:15:00,76.39,76.51,76.38,76.44,33774.0,72.8841,72.9986,72.8745,72.9318,33774.0
2020-08-21 14:20:00,76.42,76.56,76.42,76.52,16170.0,72.9127,73.0463,72.9127,73.0081,16170.0
2020-08-21 14:25:00,76.53,76.61,76.51,76.61,16789.0,73.0177,73.094,72.9986,73.094,16789.0
2020-08-21 14:30:00,76.62,76.68,76.53,76.67,21429.0,73.1035,73.1608,73.0177,73.1512,21429.0
2020-08-21 14:35:00,76.66,76.67,76.57,76.59,20386.0,73.1417,73.1512,73.0558,73.0749,20386.0
2020-08-21 14:40:00,76.58,76.6,76.54,76.58,30144.0,73.0654,73.0844,73.0272,73.0654,30144.0
2020-08-21 14:45:00,76.57,76.68,76.53,76.56,22398.0,73.0558,73.1608,73.0177,73.0463,22398.0
2020-08-21 14:50:00,76.56,76.61,76.54,76.54,21660.0,73.0463,73.094,73.0272,73.0272,21660.0
2020-08-21 14:55:00,76.55,76.74,76.55,76.7,34197.0,73.0367,73.218,73.0367,73.1798,34197.0
2020-08-21 15:00:00,76.7,76.77,76.64,76.69,17625.0,73.1798,73.2466,73.1226,73.1703,17625.0
2020-08-21 15:05:00,76.7,76.91,76.68,76.91,17067.0,73.1798,73.3802,73.1608,73.3802,17067.0
2020-08-21 15:10:00,76.92,76.94,76.81,76.85,25024.0,73.3898,73.4088,73.2848,73.323,25024.0
2020-08-21 15:15:00,76.85,76.86,76.76,76.82,26230.0,73.323,73.3325,73.2371,73.2943,26230.0
2020-08-21 15:20:00,76.83,76.88,76.73,76.74,42610.0,73.3039,73.3516,73.2085,73.218,42610.0
2020-08-21 15:25:00,76.75,76.82,76.71,76.75,43723.0,73.2276,73.2943,73.1894,73.2276,43723.0
2020-08-21 15:30:00,76.74,76.86,76.65,76.71,55699.0,73.218,73.3325,73.1321,73.1894,55699.0
2020-08-21 15:35:00,76.71,76.89,76.71,76.87,109308.0,73.1894,73.3611,73.1894,73.342,109308.0
2020-08-21 15:40:00,76.88,76.9,76.71,76.78,53531.0,73.3516,73.3707,73.1894,73.2562,53531.0
2020-08-21 15:45:00,76.78,76.81,76.66,76.75,58319.0,73.2562,73.2848,73.1417,73.2276,58319.0
2020-08-21 15:50:00,76.76,76.87,76.75,76.83,132299.0,73.2371,73.342,73.2276,73.3039,132299.0
2020-08-21 15:55:00,76.83,76.97,76.81,76.97,304677.0,73.3039,73.4375,73.2848,73.4375,304677.0
2020-08-24 09:30:00,77.19,77.45,76.31,76.34,132894.0,73.6474,73.8954,72.8077,72.8364,132894.0
2020-08-24 09:35:00,76.3,76.67,76.03,76.07,69685.0,72.7982,73.1512,72.5406,72.5788,69685.0
2020-08-24 09:40:00,76.13,76.78,75.92,76.7,46884.0,72.636,73.2562,72.4356,73.1798,46884.0
2020-08-24 09:45:00,76.76,76.78,76.35,76.64,24876.0,73.2371,73.2562,72.8459,73.1226,24876.0
2020-08-24 09:50:00,76.67,76.73,75.76,76.0,40899.0,73.1512,73.2085,72.283,72.512,40899.0
2020-08-24 09:55:00,75.94,76.1,75.74,76.1,31844.0,72.4547,72.6074,72.2639,72.6074,31844.0
2020-08-24 10:00:00,76.15,76.23,75.98,76.02,28206.0,72.6551,72.7314,72.4929,72.5311,28206.0
2020-08-24 10:05:00,76.05,76.32,76.0,76.24,24957.0,72.5597,72.8173,72.512,72.741,24957.0
2020-08-24 10:10:00,76.16,76.35,76.11,76.21,13812.0,72.6646,72.8459,72.6169,72.7123,13812.0
2020-08-24 10:15:00,76.22,76.39,76.12,76.38,13667.0,72.7219,72.8841,72.6265,72.8745,13667.0
2020-08-24 10:20:00,76.38,76.69,76.38,76.44,20210.0,72.8745,73.1703,72.8745,72.9318,20210.0
2020-08-24 10:25:00,76.47,76.47,76.08,76.08,13718.0,72.9604,72.9604,72.5883,72.5883,13718.0
2020-08-24 10:30:00,76.09,76.27,76.04,76.27,15638.0,72.5978,72.7696,72.5501,72.7696,15638.0
2020-08-24 10:35:00,76.25,76.32,76.11,76.31,30815.0,72.7505,72.8173,72.6169,72.8077,30815.0
2020-08-24 10:40:00,76.3,76.44,76.23,76.34,14163.0,72.7982,72.9318,72.7314,72.8364,14163.0
2020-08-24 10:45:00,76.32,76.44,76.22,76.42,18436.0,72.8173,72.9318,72.7219,72.9127,18436.0
2020-08-24 10:50:00,76.42,76.47,76.28,76.32,14453.0,72.9127,72.9604,72.7791,72.8173,14453.0
2020-08-24 10:55:00,76.34,76.41,76.26,76.28,10402.0,72.8364,72.9032,72.76,72.7791,10402.0
2020-08-24 11:00:00,76.28,76.4,76.19,76.35,16294.0,72.7791,72.8936,72.6933,72.8459,16294.0
2020-08-24 11:05:00,76.38,76.68,76.36,76.67,13416.0,72.8745,73.1608,72.8555,73.1512,13416.0
2020-08-24 11:10:00,76.67,76.71,76.36,76.37,14939.0,73.1512,73.1894,72.8555,72.865,14939.0
2020-08-24 11:15:00,76.36,76.37,76.31,76.35,22831.0,72.8555,72.865,72.8077,72.8459,22831.0
2020-08-24 11:20:00,76.33,76.35,76.29,76.3,16873.0,72.8268,72.8459,72.7887,72.7982,16873.0
2020-08-24 11:25:00,76.29,76.32,76.18,76.19,12212.0,72.7887,72.8173,72.6837,72.6933,12212.0
2020-08-24 11:30:00,76.18,76.4,76.18,76.39,12213.0,72.6837,72.8936,72.6837,72.8841,12213.0
2020-08-24 11:35:00,76.41,76.44,76.35,76.37,8500.0,72.9032,72.9318,72.8459,72.865,8500.0
2020-08-24 11:40:00,76.39,76.51,76.38,76.48,7948.0,72.8841,72.9986,72.8745,72.9699,7948.0
2020-08-24 11:45:00,76.52,76.59,76.47,76.55,7838.0,73.0081,73.0749,72.9604,73.0367,7838.0
2020-08-24 11:50:00,76.56,76.61,76.4,76.53,25300.0,73.0463,73.094,72.8936,73.0177,25300.0
2020-08-24 11:55:00,76.54,76.57,76.26,76.36,19697.0,73.0272,73.0558,72.76,72.8555,19697.0
2020-08-24 12:00:00,76.33,76.54,76.3,76.47,11125.0,72.8268,73.0272,72.7982,72.9604,11125.0
2020-08-24 12:05:00,76.47,76.56,76.47,76.56,9384.0,72.9604,73.0463,72.9604,73.0463,9384.0
2020-08-24 12:10:00,76.58,76.63,76.55,76.62,18772.0,73.0654,73.1131,73.0367,73.1035,18772.0
2020-08-24 12:15:00,76.64,76.79,76.63,76.78,12846.0,73.1226,73.2657,73.1131,73.2562,12846.0
2020-08-24 12:20:00,76.79,77.02,76.74,77.02,42639.0,73.2657,73.4852,73.218,73.4852,42639.0
2020-08-24 12:25:00,77.03,77.08,76.96,76.97,24965.0,73.4947,73.5424,73.4279,73.4375,24965.0
2020-08-24 12:30:00,76.97,77.03,76.87,76.91,11862.0,73.4375,73.4947,73.342,73.3802,11862.0
2020-08-24 12:35:00,76.9,77.03,76.88,77.02,26189.0,73.3707,73.4947,73.3516,73.4852,26189.0
2020-08-24 12:40:00,77.02,77.02,76.72,76.87,33989.0,73.4852,73.4852,73.1989,73.342,33989.0
2020-08-24 12:45:00,76.88,76.94,76.83,76.87,10429.0,73.3516,73.4088,73.3039,73.342,10429.0
2020-08-24 12:50:00,76.85,76.86,76.73,76.73,11780.0,73.323,73.3325,73.2085,73.2085,11780.0
2020-08-24 12:55:00,76.73,76.74,76.57,76.6,8700.0,73.2085,73.218,73.0558,73.0844,8700.0
2020-08-24 13:00:00,76.6,76.66,76.58,76.6,12587.0,73.0844,73.1417,73.0654,73.0844,12587.0
2020-08-24 13:05:00,76.58,76.64,76.55,76.61,11349.0,73.0654,73.1226,73.0367,73.094,11349.0
2020-08-24 13:10:00,76.6,76.7,76.58,76.67,12298.0,73.0844,73.1798,73.0654,73.1512,12298.0
2020-08-24 13:15:00,76.65,76.65,76.48,76.49,12130.0,73.1321,73.1321,72.9699,72.9795,12130.0
2020-08-24 13:20:00,76.5,76.57,76.28,76.34,25406.0,72.989,73.0558,72.7791,72.8364,25406.0
2020-08-24 13:25:00,76.31,76.37,76.29,76.33,7667.0,72.8077,72.865,72.7887,72.8268,7667.0
2020-08-24 13:30:00,76.3,76.31,76.05,76.05,20326.0,72.7982,72.8077,72.5597,72.5597,20326.0
2020-08-24 13:35:00,76.06,76.27,76.06,76.25,10564.0,72.5692,72.7696,72.5692,72.7505,10564.0
2020-08-24 13:40:00,76.25,76.27,76.11,76.15,8163.0,72.7505,72.7696,72.6169,72.6551,8163.0
2020-08-24 13:45:00,76.15,76.19,76.12,76.15,10843.0,72.6551,72.6933,72.6265,72.6551,10843.0
2020-08-24 13:50:00,76.15,76.22,76.15,76.22,13307.0,72.6551,72.7219,72.6551,72.7219,13307.0
2020-08-24 13:55:00,76.19,76.2,76.06,76.12,19560.0,72.6933,72.7028,72.5692,72.6265,19560.0
2020-08-24 14:00:00,76.13,76.16,76.07,76.09,11157.0,72.636,72.6646,72.5788,72.5978,11157.0
2020-08-24 14:05:00,76.1,76.16,76.08,76.08,10819.0,72.6074,72.6646,72.5883,72.5883,10819.0
2020-08-24 14:10:00,76.06,76.25,76.05,76.24,19213.0,72.5692,72.7505,72.5597,72.741,19213.0
2020-08-24 14:15:00,76.25,76.39,76.24,76.35,14513.0,72.7505,72.8841,72.741,72.8459,14513.0
2020-08-24 14:20:00,76.33,76.35,76.09,76.16,27433.0,72.8268,72.8459,72.5978,72.6646,27433.0
2020-08-24 14:25:00,76.16,76.17,76.09,76.11,12636.0,72.6646,72.6742,72.5978,72.6169,12636.0
2020-08-24 14:30:00,76.13,76.21,76.1,76.15,14426.0,72.636,72.7123,72.6074,72.6551,14426.0
2020-08-24 14:35:00,76.17,76.22,76.14,76.19,12222.0,72.6742,72.7219,72.6455,72.6933,12222.0
2020-08-24 14:40:00,76.18,76.18,76.06,76.07,21347.0,72.6837,72.6837,72.5692,72.5788,21347.0
2020-08-24 14:45:00,76.06,76.13,76.05,76.11,14753.0,72.5692,72.636,72.5597,72.6169,14753.0
2020-08-24 14:50:00,76.11,76.23,75.98,76.01,39029.0,72.6169,72.7314,72.4929,72.5215,39029.0
2020-08-24 14:55:00,76.01,76.01,75.82,75.82,19650.0,72.5215,72.5215,72.3402,72.3402,19650.0
2020-08-24 15:00:00,75.81,75.89,75.79,75.89,28778.0,72.3307,72.407,72.3116,72.407,28778.0
2020-08-24 15:05:00,75.87,75.87,75.71,75.83,28030.0,72.3879,72.3879,72.2353,72.3498,28030.0
2020-08-24 15:10:00,75.82,75.87,75.79,75.87,22557.0,72.3402,72.3879,72.3116,72.3879,22557.0
2020-08-24 15:15:00,75.87,75.96,75.83,75.94,37682.0,72.3879,72.4738,72.3498,72.4547,37682.0
2020-08-24 15:20:00,75.94,75.99,75.87,75.98,27471.0,72.4547,72.5024,72.3879,72.4929,27471.0
2020-08-24 15:25:00,75.99,76.03,75.95,75.95,32497.0,72.5024,72.5406,72.4643,72.4643,32497.0
2020-08-24 15:30:00,75.95,76.01,75.94,75.96,36270.0,72.4643,72.5215,72.4547,72.4738,36270.0
2020-08-24 15:35:00,75.95,76.12,75.94,76.12,53306.0,72.4643,72.6265,72.4547,72.6265,53306.0
2020-08-24 15:40:00,76.12,76.24,76.11,76.23,141420.0,72.6265,72.741,72.6169,72.7314,141420.0
2020-08-24 15:45:00,76.23,76.32,76.21,76.3,91175.0,72.7314,72.8173,72.7123,72.7982,91175.0
2020-08-24 15:50:00,76.31,76.41,76.26,76.4,142998.0,72.8077,72.9032,72.76,72.8936,142998.0
2020-08-24 15:55:00,76.4,76.42,76.09,76.16,267679.0,72.8936,72.9127,72.5978,72.6646,267679.0
2020-08-25 09:30:00,76.53,76.69,76.12,76.24,55951.0,73.0177,73.1703,72.6265,72.741,55951.0
2020-08-25 09:35:00,76.23,76.48,75.68,75.68,28855.0,72.7314,72.9699,72.2067,72.2067,28855.0
2020-08-25 09:40:00,75.75,76.01,75.53,76.01,31865.0,72.2734,72.5215,72.0635,72.5215,31865.0
2020-08-25 09:45:00,76.06,76.08,75.41,75.52,27876.0,72.5692,72.5883,71.9491,72.054,27876.0
2020-08-25 09:50:00,75.52,75.68,75.42,75.46,28949.0,72.054,72.2067,71.9586,71.9968,28949.0
2020-08-25 09:55:00,75.44,75.61,75.35,75.44,18732.0,71.9777,72.1399,71.8918,71.9777,18732.0
2020-08-25 10:00:00,75.47,75.9,75.16,75.38,64784.0,72.0063,72.4166,71.7105,71.9204,64784.0
2020-08-25 10:05:00,75.4,75.59,75.18,75.19,56978.0,71.9395,72.1208,71.7296,71.7391,56978.0
2020-08-25 10:10:00,75.23,75.53,75.14,75.37,16476.0,71.7773,72.0635,71.6914,71.9109,16476.0
2020-08-25 10:15:00,75.39,75.54,75.36,75.46,13050.0,71.93,72.0731,71.9013,71.9968,13050.0
2020-08-25 10:20:00,75.4,75.44,75.27,75.32,9564.0,71.9395,71.9777,71.8155,71.8632,9564.0
2020-08-25 10:25:00,75.32,75.34,75.03,75.16,27542.0,71.8632,71.8823,71.5865,71.7105,27542.0
2020-08-25 10:30:00,75.06,75.07,74.77,74.83,30118.0,71.6151,71.6247,71.3384,71.3957,30118.0
2020-08-25 10:35:00,74.82,74.94,74.77,74.9,19725.0,71.3861,71.5006,71.3384,71.4625,19725.0
2020-08-25 10:40:00,74.91,74.96,74.7,74.7,17540.0,71.472,71.5197,71.2716,71.2716,17540.0
2020-08-25 10:45:00,74.68,74.82,74.56,74.72,31564.0,71.2526,71.3861,71.1381,71.2907,31564.0
2020-08-25 10:50:00,74.71,74.77,74.58,74.67,19040.0,71.2812,71.3384,71.1571,71.243,19040.0
2020-08-25 10:55:00,74.69,74.73,74.6,74.65,25882.0,71.2621,71.3003,71.1762,71.2239,25882.0
2020-08-25 11:00:00,74.65,74.99,74.63,74.84,30251.0,71.2239,71.5483,71.2049,71.4052,30251.0
2020-08-25 11:05:00,74.84,74.85,74.72,74.78,30286.0,71.4052,71.4148,71.2907,71.348,30286.0
2020-08-25 11:10:00,74.81,74.84,74.61,74.79,21598.0,71.3766,71.4052,71.1858,71.3575,21598.0
2020-08-25 11:15:00,74.77,74.8,74.57,74.58,16615.0,71.3384,71.367,71.1476,71.1571,16615.0
2020-08-25 11:20:00,74.56,74.89,74.53,74.84,20749.0,71.1381,71.4529,71.1094,71.4052,20749.0
2020-08-25 11:25:00,74.85,74.99,74.77,74.99,29175.0,71.4148,71.5483,71.3384,71.5483,29175.0
2020-08-25 11:30:00,74.98,74.98,74.75,74.82,13198.0,71.5388,71.5388,71.3193,71.3861,13198.0
2020-08-25 11:35:00,74.81,74.9,74.78,74.87,24631.0,71.3766,71.4625,71.348,71.4338,24631.0
2020-08-25 11:40:00,74.88,75.04,74.82,74.86,38029.0,71.4434,71.596,71.3861,71.4243,38029.0
2020-08-25 11:45:00,74.83,74.85,74.75,74.82,13351.0,71.3957,71.4148,71.3193,71.3861,13351.0
2020-08-25 11:50:00,74.83,75.1,74.81,75.1,13568.0,71.3957,71.6533,71.3766,71.6533,13568.0
2020-08-25 11:55:00,75.07,75.11,75.01,75.03,7341.0,71.6247,71.6628,71.5674,71.5865,7341.0
2020-08-25 12:00:00,75.04,75.1,74.98,75.1,9884.0,71.596,71.6533,71.5388,71.6533,9884.0
2020-08-25 12:05:00,75.1,75.14,74.99,75.09,10474.0,71.6533,71.6914,71.5483,71.6437,10474.0
2020-08-25 12:10:00,75.1,75.13,74.99,75.0,12714.0,71.6533,71.6819,71.5483,71.5579,12714.0
2020-08-25 12:15:00,75.01,75.07,75.01,75.06,5140.0,71.5674,71.6247,71.5674,71.6151,5140.0
2020-08-25 12:20:00,75.05,75.14,75.03,75.11,8626.0,71.6056,71.6914,71.5865,71.6628,8626.0
2020-08-25 12:25:00,75.12,75.36,75.11,75.32,12148.0,71.6724,71.9013,71.6628,71.8632,12148.0
2020-08-25 12:30:00,75.28,75.3,75.2,75.26,7345.0,71.825,71.8441,71.7487,71.8059,7345.0
2020-08-25 12:35:00,75.25,75.37,75.24,75.37,6901.0,71.7964,71.9109,71.7869,71.9109,6901.0
2020-08-25 12:40:00,75.34,75.34,75.19,75.25,10731.0,71.8823,71.8823,71.7391,71.7964,10731.0
2020-08-25 12:45:00,75.25,75.27,75.18,75.27,7394.0,71.7964,71.8155,71.7296,71.8155,7394.0
2020-08-25 12:50:00,75.27,75.29,75.18,75.26,7035.0,71.8155,71.8346,71.7296,71.8059,7035.0
2020-08-25 12:55:00,75.25,75.52,75.22,75.52,10207.0,71.7964,72.054,71.7678,72.054,10207.0
2020-08-25 13:00:00,75.49,75.49,75.26,75.26,7856.0,72.0254,72.0254,71.8059,71.8059,7856.0
2020-08-25 13:05:00,75.26,75.26,75.12,75.12,8539.0,71.8059,71.8059,71.6724,71.6724,8539.0
2020-08-25 13:10:00,75.14,75.17,75.09,75.09,12614.0,71.6914,71.7201,71.6437,71.6437,12614.0
2020-08-25 13:15:00,75.09,75.19,75.05,75.17,14803.0,71.6437,71.7391,71.6056,71.7201,14803.0
2020-08-25 13:20:00,75.2,75.27,75.16,75.25,4638.0,71.7487,71.8155,71.7105,71.7964,4638.0
2020-08-25 13:25:00,75.26,75.31,75.21,75.31,7054.0,71.8059,71.8536,71.7582,71.8536,7054.0
2020-08-25 13:30:00,75.33,75.37,75.29,75.35,8104.0,71.8727,71.9109,71.8346,71.8918,8104.0
2020-08-25 13:35:00,75.33,75.38,75.31,75.37,12711.0,71.8727,71.9204,71.8536,71.9109,12711.0
2020-08-25 13:40:00,75.37,75.49,75.37,75.43,12588.0,71.9109,72.0254,71.9109,71.9681,12588.0
2020-08-25 13:45:00,75.44,75.47,75.38,75.4,9407.0,71.9777,72.0063,71.9204,71.9395,9407.0
2020-08-25 13:50:00,75.39,75.47,75.39,75.42,5658.0,71.93,72.0063,71.93,71.9586,5658.0
2020-08-25 13:55:00,75.42,75.47,75.41,75.45,9694.0,71.9586,72.0063,71.9491,71.9872,9694.0
2020-08-25 14:00:00,75.44,75.44,75.38,75.42,13344.0,71.9777,71.9777,71.9204,71.9586,13344.0
2020-08-25 14:05:00,75.41,75.44,75.34,75.34,10654.0,71.9491,71.9777,71.8823,71.8823,10654.0
2020-08-25 14:10:00,75.33,75.4,75.29,75.38,29112.0,71.8727,71.9395,71.8346,71.9204,29112.0
2020-08-25 14:15:00,75.38,75.41,75.3,75.33,16066.0,71.9204,71.9491,71.8441,71.8727,16066.0
2020-08-25 14:20:00,75.34,75.34,75.18,75.27,29282.0,71.8823,71.8823,71.7296,71.8155,29282.0
2020-08-25 14:25:00,75.28,75.35,75.27,75.34,9309.0,71.825,71.8918,71.8155,71.8823,9309.0
2020-08-25 14:30:00,75.32,75.33,75.26,75.33,8061.0,71.8632,71.8727,71.8059,71.8727,8061.0
2020-08-25 14:35:00,75.31,75.43,75.31,75.38,13861.0,71.8536,71.9681,71.8536,71.9204,13861.0
2020-08-25 14:40:00,75.39,75.56,75.38,75.45,11820.0,71.93,72.0922,71.9204,71.9872,11820.0
2020-08-25 14:45:00,75.46,75.46,75.38,75.41,12519.0,71.9968,71.9968,71.9204,71.9491,12519.0
2020-08-25 14:50:00,75.4,75.4,75.31,75.34,10545.0,71.9395,71.9395,71.8536,71.8823,10545.0
2020-08-25 14:55:00,75.33,75.44,75.31,75.41,10193.0,71.8727,71.9777,71.8536,71.9491,10193.0
2020-08-25 15:00:00,75.41,75.47,75.37,75.38,11343.0,71.9491,72.0063,71.9109,71.9204,11343.0
2020-08-25 15:05:00,75.4,75.44,75.37,75.41,13170.0,71.9395,71.9777,71.9109,71.9491,13170.0
2020-08-25 15:10:00,75.42,75.51,75.42,75.49,12089.0,71.9586,72.0445,71.9586,72.0254,12089.0
2020-08-25 15:15:00,75.49,75.52,75.47,75.5,12836.0,72.0254,72.054,72.0063,72.0349,12836.0
2020-08-25 15:20:00,75.51,75.58,75.48,75.54,15296.0,72.0445,72.1113,72.0158,72.0731,15296.0
2020-08-25 15:25:00,75.56,75.63,75.55,75.63,16926.0,72.0922,72.159,72.0826,72.159,16926.0
2020-08-25 15:30:00,75.61,75.65,75.56,75.59,21741.0,72.1399,72.178,72.0922,72.1208,21741.0
2020-08-25 15:35:00,75.59,75.68,75.58,75.65,27466.0,72.1208,72.2067,72.1113,72.178,27466.0
2020-08-25 15:40:00,75.65,75.76,75.48,75.48,34240.0,72.178,72.283,72.0158,72.0158,34240.0
2020-08-25 15:45:00,75.47,75.54,75.45,75.46,37876.0,72.0063,72.0731,71.9872,71.9968,37876.0
2020-08-25 15:50:00,75.46,75.55,75.45,75.49,49539.0,71.9968,72.0826,71.9872,72.0254,49539.0
2020-08-25 15:55:00,75.51,75.6,75.46,75.46,165769.0,72.0445,72.1303,71.9968,71.9968,165769.0
2020-08-26 09:30:00,75.82,75.95,74.89,75.33,124514.0,72.3402,72.4643,71.4529,71.8727,124514.0
2020-08-26 09:35:00,75.35,75.53,74.96,75.12,32999.0,71.8918,72.0635,71.5197,71.6724,32999.0
2020-08-26 09:40:00,75.17,75.37,75.08,75.09,14268.0,71.7201,71.9109,71.6342,71.6437,14268.0
2020-08-26 09:45:00,75.18,75.59,75.16,75.59,22043.0,71.7296,72.1208,71.7105,72.1208,22043.0
2020-08-26 09:50:00,75.59,75.64,75.41,75.51,16208.0,72.1208,72.1685,71.9491,72.0445,16208.0
2020-08-26 09:55:00,75.46,75.79,75.42,75.79,12720.0,71.9968,72.3116,71.9586,72.3116,12720.0
2020-08-26 10:00:00,75.79,75.79,75.46,75.52,17412.0,72.3116,72.3116,71.9968,72.054,17412.0
2020-08-26 10:05:00,75.55,75.58,75.24,75.26,15304.0,72.0826,72.1113,71.7869,71.8059,15304.0
2020-08-26 10:10:00,75.25,75.3,75.06,75.06,15291.0,71.7964,71.8441,71.6151,71.6151,15291.0
2020-08-26 10:15:00,75.09,75.11,74.8,74.91,53897.0,71.6437,71.6628,71.367,71.472,53897.0
2020-08-26 10:20:00,74.9,75.05,74.85,74.94,22621.0,71.4625,71.6056,71.4148,71.5006,22621.0
2020-08-26 10:25:00,74.95,75.0,74.75,74.75,32664.0,71.5102,71.5579,71.3193,71.3193,32664.0
2020-08-26 10:30:00,74.74,74.84,74.68,74.82,16646.0,71.3098,71.4052,71.2526,71.3861,16646.0
2020-08-26 10:35:00,74.8,75.07,74.79,74.99,21624.0,71.367,71.6247,71.3575,71.5483,21624.0
2020-08-26 10:40:00,75.0,75.23,75.0,75.22,12812.0,71.5579,71.7773,71.5579,71.7678,12812.0
2020-08-26 10:45:00,75.23,75.23,75.11,75.2,11646.0,71.7773,71.7773,71.6628,71.7487,11646.0
2020-08-26 10:50:00,75.18,75.23,75.12,75.15,11402.0,71.7296,71.7773,71.6724,71.701,11402.0
2020-08-26 10:55:00,75.12,75.18,75.0,75.17,19450.0,71.6724,71.7296,71.5579,71.7201,19450.0
2020-08-26 11:00:00,75.15,75.26,75.11,75.12,16571.0,71.701,71.8059,71.6628,71.6724,16571.0
2020-08-26 11:05:00,75.14,75.39,75.04,75.38,31461.0,71.6914,71.93,71.596,71.9204,31461.0
2020-08-26 11:10:00,75.39,75.83,75.39,75.62,26413.0,71.93,72.3498,71.93,72.1494,26413.0
2020-08-26 11:15:00,75.62,75.72,75.23,75.34,34287.0,72.1494,72.2448,71.7773,71.8823,34287.0
2020-08-26 11:20:00,75.34,75.47,75.3,75.3,11993.0,71.8823,72.0063,71.8441,71.8441,11993.0
2020-08-26 11:25:00,75.3,75.41,75.23,75.37,8797.0,71.8441,71.9491,71.7773,71.9109,8797.0
2020-08-26 11:30:00,75.36,75.38,75.27,75.32,13862.0,71.9013,71.9204,71.8155,71.8632,13862.0
2020-08-26 11:35:00,75.34,75.35,75.24,75.34,11824.0,71.8823,71.8918,71.7869,71.8823,11824.0
2020-08-26 11:40:00,75.34,75.47,75.32,75.45,9553.0,71.8823,72.0063,71.8632,71.9872,9553.0
2020-08-26 11:45:00,75.46,75.47,75.36,75.36,7621.0,71.9968,72.0063,71.9013,71.9013,7621.0
2020-08-26 11:50:00,75.38,75.5,75.29,75.29,13389.0,71.9204,72.0349,71.8346,71.8346,13389.0
2020-08-26 11:55:00,75.27,75.28,75.2,75.25,13968.0,71.8155,71.825,71.7487,71.7964,13968.0
2020-08-26 12:00:00,75.26,75.34,75.24,75.27,13692.0,71.8059,71.8823,71.7869,71.8155,13692.0
2020-08-26 12:05:00,75.29,75.32,75.23,75.27,13476.0,71.8346,71.8632,71.7773,71.8155,13476.0
2020-08-26 12:10:00,75.26,75.36,75.24,75.36,7200.0,71.8059,71.9013,71.7869,71.9013,7200.0
2020-08-26 12:15:00,75.36,75.46,75.33,75.38,9665.0,71.9013,71.9968,71.8727,71.9204,9665.0
2020-08-26 12:20:00,75.38,75.43,75.36,75.41,12902.0,71.9204,71.9681,71.9013,71.9491,12902.0
2020-08-26 12:25:00,75.39,75.4,75.22,75.22,26271.0,71.93,71.9395,71.7678,71.7678,26271.0
2020-08-26 12:30:00,75.2,75.2,75.01,75.06,13245.0,71.7487,71.7487,71.5674,71.6151,13245.0
2020-08-26 12:35:00,75.06,75.18,75.05,75.13,5865.0,71.6151,71.7296,71.6056,71.6819,5865.0
2020-08-26 12:40:00,75.15,75.19,75.05,75.06,14963.0,71.701,71.7391,71.6056,71.6151,14963.0
2020-08-26 12:45:00,75.07,75.08,74.96,75.04,10637.0,71.6247,71.6342,71.5197,71.596,10637.0
2020-08-26 12:50:00,75.02,75.2,75.02,75.15,8301.0,71.577,71.7487,71.577,71.701,8301.0
2020-08-26 12:55:00,75.1,75.1,74.97,74.98,5353.0,71.6533,71.6533,71.5292,71.5388,5353.0
2020-08-26 13:00:00,75.01,75.05,74.95,74.98,44917.0,71.5674,71.6056,71.5102,71.5388,44917.0
2020-08-26 13:05:00,74.97,74.97,74.8,74.8,7279.0,71.5292,71.5292,71.367,71.367,7279.0
2020-08-26 13:10:00,74.83,74.83,74.7,74.73,15906.0,71.3957,71.3957,71.2716,71.3003,15906.0
2020-08-26 13:15:00,74.72,74.84,74.63,74.84,25175.0,71.2907,71.4052,71.2049,71.4052,25175.0
2020-08-26 13:20:00,74.86,75.0,74.82,74.87,19791.0,71.4243,71.5579,71.3861,71.4338,19791.0
2020-08-26 13:25:00,74.85,74.85,74.69,74.71,18477.0,71.4148,71.4148,71.2621,71.2812,18477.0
2020-08-26 13:30:00,74.71,74.76,74.68,74.75,14376.0,71.2812,71.3289,71.2526,71.3193,14376.0
2020-08-26 13:35:00,74.75,74.82,74.73,74.78,8227.0,71.3193,71.3861,71.3003,71.348,8227.0
2020-08-26 13:40:00,74.78,74.9,74.72,74.88,37600.0,71.348,71.4625,71.2907,71.4434,37600.0
2020-08-26 13:45:00,74.92,74.94,74.85,74.87,11148.0,71.4815,71.5006,71.4148,71.4338,11148.0
2020-08-26 13:50:00,74.86,74.88,74.76,74.78,14899.0,71.4243,71.4434,71.3289,71.348,14899.0
2020-08-26 13:55:00,74.8,74.88,74.8,74.82,6930.0,71.367,71.4434,71.367,71.3861,6930.0
2020-08-26 14:00:00,74.84,74.92,74.81,74.82,11880.0,71.4052,71.4815,71.3766,71.3861,11880.0
2020-08-26 14:05:00,74.82,74.83,74.75,74.78,9460.0,71.3861,71.3957,71.3193,71.348,9460.0
2020-08-26 14:10:00,74.8,74.83,74.75,74.77,14101.0,71.367,71.3957,71.3193,71.3384,14101.0
2020-08-26 14:15:00,74.78,74.86,74.77,74.77,16653.0,71.348,71.4243,71.3384,71.3384,16653.0
2020-08-26 14:20:00,74.77,74.8,74.75,74.76,11548.0,71.3384,71.367,71.3193,71.3289,11548.0
2020-08-26 14:25:00,74.74,74.77,74.7,74.72,11213.0,71.3098,71.3384,71.2716,71.2907,11213.0
2020-08-26 14:30:00,74.72,74.72,74.59,74.63,15031.0,71.2907,71.2907,71.1667,71.2049,15031.0
2020-08-26 14:35:00,74.63,74.65,74.53,74.55,16293.0,71.2049,71.2239,71.1094,71.1285,16293.0
2020-08-26 14:40:00,74.56,74.59,74.35,74.4,29208.0,71.1381,71.1667,70.9377,70.9854,29208.0
2020-08-26 14:45:00,74.41,74.43,74.28,74.36,29144.0,70.9949,71.014,70.8709,70.9472,29144.0
2020-08-26 14:50:00,74.34,74.46,74.34,74.41,22880.0,70.9282,71.0427,70.9282,70.9949,22880.0
2020-08-26 14:55:00,74.41,74.42,74.25,74.26,26091.0,70.9949,71.0045,70.8423,70.8518,26091.0
2020-08-26 15:00:00,74.26,74.37,74.24,74.24,28116.0,70.8518,70.9568,70.8327,70.8327,28116.0
2020-08-26 15:05:00,74.25,74.38,74.24,74.37,24409.0,70.8423,70.9663,70.8327,70.9568,24409.0
2020-08-26 15:10:00,74.36,74.47,74.35,74.39,43078.0,70.9472,71.0522,70.9377,70.9759,43078.0
2020-08-26 15:15:00,74.39,74.51,74.33,74.43,68738.0,70.9759,71.0904,70.9186,71.014,68738.0
2020-08-26 15:20:00,74.43,74.51,74.41,74.51,23493.0,71.014,71.0904,70.9949,71.0904,23493.0
2020-08-26 15:25:00,74.51,74.59,74.45,74.47,22019.0,71.0904,71.1667,71.0331,71.0522,22019.0
2020-08-26 15:30:00,74.48,74.49,74.32,74.33,47330.0,71.0617,71.0713,70.9091,70.9186,47330.0
2020-08-26 15:35:00,74.33,74.44,74.33,74.36,52910.0,70.9186,71.0236,70.9186,70.9472,52910.0
2020-08-26 15:40:00,74.34,74.42,74.32,74.34,96291.0,70.9282,71.0045,70.9091,70.9282,96291.0
2020-08-26 15:45:00,74.33,74.34,74.26,74.28,50920.0,70.9186,70.9282,70.8518,70.8709,50920.0
2020-08-26 15:50:00,74.29,74.32,74.22,74.25,86436.0,70.8805,70.9091,70.8137,70.8423,86436.0
2020-08-26 15:55:00,74.24,74.3,74.06,74.07,256984.0,70.8327,70.89,70.661,70.6706,256984.0
2020-08-27 09:30:00,75.04,75.13,74.71,74.85,89843.0,71.596,71.6819,71.2812,71.4148,89843.0
2020-08-27 09:35:00,74.79,75.22,74.69,74.81,35039.0,71.3575,71.7678,71.2621,71.3766,35039.0
2020-08-27 09:40:00,74.86,75.0,74.81,74.98,12548.0,71.4243,71.5579,71.3766,71.5388,12548.0
2020-08-27 09:45:00,75.01,75.11,74.83,74.97,22214.0,71.5674,71.6628,71.3957,71.5292,22214.0
2020-08-27 09:50:00,74.95,75.12,74.87,75.05,10106.0,71.5102,71.6724,71.4338,71.6056,10106.0
2020-08-27 09:55:00,75.02,75.3,74.92,74.94,18862.0,71.577,71.8441,71.4815,71.5006,18862.0
2020-08-27 10:00:00,74.97,75.05,74.56,74.58,38557.0,71.5292,71.6056,71.1381,71.1571,38557.0
2020-08-27 10:05:00,74.55,74.55,73.92,73.98,73226.0,71.1285,71.1285,70.5274,70.5847,73226.0
2020-08-27 10:10:00,73.98,74.15,73.91,73.95,42576.0,70.5847,70.7469,70.5179,70.5561,42576.0
2020-08-27 10:15:00,73.97,74.16,73.96,74.05,27828.0,70.5751,70.7564,70.5656,70.6515,27828.0
2020-08-27 10:20:00,74.04,74.18,73.97,74.03,45312.0,70.6419,70.7755,70.5751,70.6324,45312.0
2020-08-27 10:25:00,73.99,74.25,73.92,74.22,52896.0,70.5942,70.8423,70.5274,70.8137,52896.0
2020-08-27 10:30:00,74.22,74.51,74.11,74.45,47595.0,70.8137,71.0904,70.7087,71.0331,47595.0
2020-08-27 10:35:00,74.42,74.44,74.18,74.18,16765.0,71.0045,71.0236,70.7755,70.7755,16765.0
2020-08-27 10:40:00,74.15,74.15,73.92,73.92,12379.0,70.7469,70.7469,70.5274,70.5274,12379.0
2020-08-27 10:45:00,73.92,73.92,73.67,73.78,37490.0,70.5274,70.5274,70.2889,70.3939,37490.0
2020-08-27 10:50:00,73.78,74.0,73.72,73.89,15499.0,70.3939,70.6038,70.3366,70.4988,15499.0
2020-08-27 10:55:00,73.89,73.89,73.77,73.77,12976.0,70.4988,70.4988,70.3843,70.3843,12976.0
2020-08-27 11:00:00,73.75,73.88,73.72,73.77,25119.0,70.3652,70.4893,70.3366,70.3843,25119.0
2020-08-27 11:05:00,73.76,73.76,73.57,73.59,53789.0,70.3748,70.3748,70.1935,70.2126,53789.0
2020-08-27 11:10:00,73.61,73.69,73.53,73.56,19120.0,70.2317,70.308,70.1553,70.184,19120.0
2020-08-27 11:15:00,73.56,73.57,73.4,73.47,34396.0,70.184,70.1935,70.0313,70.0981,34396.0
2020-08-27 11:20:00,73.46,73.7,73.44,73.62,21356.0,70.0885,70.3175,70.0695,70.2412,21356.0
2020-08-27 11:25:00,73.64,73.75,73.64,73.67,11865.0,70.2603,70.3652,70.2603,70.2889,11865.0
2020-08-27 11:30:00,73.65,73.75,73.57,73.58,42168.0,70.2698,70.3652,70.1935,70.203,42168.0
2020-08-27 11:35:00,73.57,73.84,73.57,73.73,32277.0,70.1935,70.4511,70.1935,70.3462,32277.0
2020-08-27 11:40:00,73.73,73.8,73.68,73.79,22603.0,70.3462,70.4129,70.2985,70.4034,22603.0
2020-08-27 11:45:00,73.78,73.95,73.75,73.8,43942.0,70.3939,70.5561,70.3652,70.4129,43942.0
2020-08-27 11:50:00,73.8,73.85,73.78,73.84,21718.0,70.4129,70.4606,70.3939,70.4511,21718.0
2020-08-27 11:55:00,73.84,74.07,73.84,73.91,32791.0,70.4511,70.6706,70.4511,70.5179,32791.0
2020-08-27 12:00:00,73.9,73.93,73.75,73.77,17295.0,70.5084,70.537,70.3652,70.3843,17295.0
2020-08-27 12:05:00,73.76,73.8,73.66,73.69,14522.0,70.3748,70.4129,70.2794,70.308,14522.0
2020-08-27 12:10:00,73.69,73.72,73.65,73.69,14207.0,70.308,70.3366,70.2698,70.308,14207.0
2020-08-27 12:15:00,73.71,73.74,73.64,73.64,8207.0,70.3271,70.3557,70.2603,70.2603,8207.0
2020-08-27 12:20:00,73.63,73.77,73.54,73.73,14684.0,70.2507,70.3843,70.1649,70.3462,14684.0
2020-08-27 12:25:00,73.73,73.73,73.56,73.58,14343.0,70.3462,70.3462,70.184,70.203,14343.0
2020-08-27 12:30:00,73.59,73.69,73.47,73.56,20387.0,70.2126,70.308,70.0981,70.184,20387.0
2020-08-27 12:35:00,73.56,73.56,73.37,73.38,39867.0,70.184,70.184,70.0027,70.0122,39867.0
2020-08-27 12:40:00,73.38,73.38,73.1,73.17,45281.0,70.0122,70.0122,69.7451,69.8119,45281.0
2020-08-27 12:45:00,73.17,73.17,72.82,72.9,98914.0,69.8119,69.8119,69.4779,69.5542,98914.0
2020-08-27 12:50:00,72.89,72.93,72.61,72.67,52561.0,69.5447,69.5829,69.2776,69.3348,52561.0
2020-08-27 12:55:00,72.69,72.88,72.69,72.81,38941.0,69.3539,69.5352,69.3539,69.4684,38941.0
2020-08-27 13:00:00,72.8,72.87,72.74,72.78,34796.0,69.4588,69.5256,69.4016,69.4398,34796.0
2020-08-27 13:05:00,72.8,72.92,72.7,72.82,31487.0,69.4588,69.5733,69.3634,69.4779,31487.0
2020-08-27 13:10:00,72.82,72.91,72.79,72.84,23960.0,69.4779,69.5638,69.4493,69.497,23960.0
2020-08-27 13:15:00,72.83,72.83,72.61,72.64,31731.0,69.4875,69.4875,69.2776,69.3062,31731.0
2020-08-27 13:20:00,72.65,72.94,72.62,72.94,48209.0,69.3157,69.5924,69.2871,69.5924,48209.0
2020-08-27 13:25:00,72.95,73.07,72.89,73.0,29925.0,69.602,69.7164,69.5447,69.6497,29925.0
2020-08-27 13:30:00,72.99,73.01,72.85,72.88,20342.0,69.6401,69.6592,69.5065,69.5352,20342.0
2020-08-27 13:35:00,72.91,72.95,72.86,72.92,17388.0,69.5638,69.602,69.5161,69.5733,17388.0
2020-08-27 13:40:00,72.91,72.93,72.85,72.91,20041.0,69.5638,69.5829,69.5065,69.5638,20041.0
2020-08-27 13:45:00,72.9,72.93,72.84,72.88,18058.0,69.5542,69.5829,69.497,69.5352,18058.0
2020-08-27 13:50:00,72.88,72.9,72.79,72.86,19568.0,69.5352,69.5542,69.4493,69.5161,19568.0
2020-08-27 13:55:00,72.87,73.08,72.86,73.07,35168.0,69.5256,69.726,69.5161,69.7164,35168.0
2020-08-27 14:00:00,73.06,73.14,73.04,73.13,24365.0,69.7069,69.7832,69.6878,69.7737,24365.0
2020-08-27 14:05:00,73.12,73.26,73.11,73.16,21818.0,69.7642,69.8977,69.7546,69.8023,21818.0
2020-08-27 14:10:00,73.17,73.23,73.1,73.14,18716.0,69.8119,69.8691,69.7451,69.7832,18716.0
2020-08-27 14:15:00,73.15,73.23,73.15,73.2,24560.0,69.7928,69.8691,69.7928,69.8405,24560.0
2020-08-27 14:20:00,73.2,73.3,73.19,73.29,21162.0,69.8405,69.9359,69.8309,69.9264,21162.0
2020-08-27 14:25:00,73.28,73.4,73.25,73.31,25807.0,69.9168,70.0313,69.8882,69.9454,25807.0
2020-08-27 14:30:00,73.31,73.32,73.22,73.25,18099.0,69.9454,69.955,69.8596,69.8882,18099.0
2020-08-27 14:35:00,73.24,73.31,73.24,73.28,7873.0,69.8786,69.9454,69.8786,69.9168,7873.0
2020-08-27 14:40:00,73.29,73.35,73.22,73.23,43870.0,69.9264,69.9836,69.8596,69.8691,43870.0
2020-08-27 14:45:00,73.21,73.23,72.99,73.02,27772.0,69.85,69.8691,69.6401,69.6687,27772.0
2020-08-27 14:50:00,73.01,73.07,72.96,72.97,25316.0,69.6592,69.7164,69.6115,69.621,25316.0
2020-08-27 14:55:00,72.98,72.99,72.93,72.94,30771.0,69.6306,69.6401,69.5829,69.5924,30771.0
2020-08-27 15:00:00,72.94,73.05,72.93,73.0,37141.0,69.5924,69.6974,69.5829,69.6497,37141.0
2020-08-27 15:05:00,72.98,73.15,72.89,73.11,26056.0,69.6306,69.7928,69.5447,69.7546,26056.0
2020-08-27 15:10:00,73.11,73.12,72.95,72.98,40224.0,69.7546,69.7642,69.602,69.6306,40224.0
2020-08-27 15:15:00,72.98,72.98,72.86,72.91,38173.0,69.6306,69.6306,69.5161,69.5638,38173.0
2020-08-27 15:20:00,72.91,72.93,72.78,72.82,44761.0,69.5638,69.5829,69.4398,69.4779,44761.0
2020-08-27 15:25:00,72.82,72.83,72.71,72.72,50002.0,69.4779,69.4875,69.373,69.3825,50002.0
2020-08-27 15:30:00,72.73,72.74,72.59,72.68,53225.0,69.3921,69.4016,69.2585,69.3443,53225.0
2020-08-27 15:35:00,72.69,72.71,72.56,72.57,69892.0,69.3539,69.373,69.2299,69.2394,69892.0
2020-08-27 15:40:00,72.58,72.69,72.52,72.55,66577.0,69.2489,69.3539,69.1917,69.2203,66577.0
2020-08-27 15:45:00,72.54,72.59,72.48,72.51,75325.0,69.2108,69.2585,69.1535,69.1821,75325.0
2020-08-27 15:50:00,72.5,72.66,72.44,72.66,97387.0,69.1726,69.3253,69.1154,69.3253,97387.0
2020-08-27 15:55:00,72.67,72.74,72.46,72.49,223108.0,69.3348,69.4016,69.1344,69.1631,223108.0
2020-08-28 09:30:00,73.24,73.3,72.47,73.08,73016.0,69.8786,69.9359,69.144,69.726,73016.0
2020-08-28 09:35:00,73.06,73.53,72.65,73.52,40272.0,69.7069,70.1553,69.3157,70.1458,40272.0
2020-08-28 09:40:00,73.5,73.67,73.26,73.6,36051.0,70.1267,70.2889,69.8977,70.2221,36051.0
2020-08-28 09:45:00,73.6,73.79,73.41,73.73,33779.0,70.2221,70.4034,70.0408,70.3462,33779.0
2020-08-28 09:50:00,73.79,73.79,73.49,73.53,45060.0,70.4034,70.4034,70.1172,70.1553,45060.0
2020-08-28 09:55:00,73.51,73.53,73.19,73.21,65941.0,70.1363,70.1553,69.8309,69.85,65941.0
2020-08-28 10:00:00,73.22,73.27,73.04,73.06,22662.0,69.8596,69.9073,69.6878,69.7069,22662.0
2020-08-28 10:05:00,73.06,73.22,72.91,73.18,35834.0,69.7069,69.8596,69.5638,69.8214,35834.0
2020-08-28 10:10:00,73.17,73.38,73.14,73.26,28705.0,69.8119,70.0122,69.7832,69.8977,28705.0
2020-08-28 10:15:00,73.26,73.31,73.01,73.11,23325.0,69.8977,69.9454,69.6592,69.7546,23325.0
2020-08-28 10:20:00,73.11,73.11,72.91,72.94,23069.0,69.7546,69.7546,69.5638,69.5924,23069.0
2020-08-28 10:25:00,72.89,72.96,72.76,72.86,24438.0,69.5447,69.6115,69.4207,69.5161,24438.0
2020-08-28 10:30:00,72.86,72.97,72.72,72.73,32234.0,69.5161,69.621,69.3825,69.3921,32234.0
2020-08-28 10:35:00,72.73,72.83,72.57,72.83,36432.0,69.3921,69.4875,69.2394,69.4875,36432.0
2020-08-28 10:40:00,72.83,72.91,72.79,72.81,18952.0,69.4875,69.5638,69.4493,69.4684,18952.0
2020-08-28 10:45:00,72.8,72.83,72.62,72.82,14382.0,69.4588,69.4875,69.2871,69.4779,14382.0
2020-08-28 10:50:00,72.81,72.82,72.56,72.65,23740.0,69.4684,69.4779,69.2299,69.3157,23740.0
2020-08-28 10:55:00,72.62,72.71,72.42,72.65,44899.0,69.2871,69.373,69.0963,69.3157,44899.0
2020-08-28 11:00:00,72.67,72.68,72.44,72.49,12972.0,69.3348,69.3443,69.1154,69.1631,12972.0
2020-08-28 11:05:00,72.52,72.67,72.5,72.56,22189.0,69.1917,69.3348,69.1726,69.2299,22189.0
2020-08-28 11:10:00,72.54,72.6,72.48,72.54,13267.0,69.2108,69.268,69.1535,69.2108,13267.0
2020-08-28 11:15:00,72.5,72.59,72.46,72.59,11660.0,69.1726,69.2585,69.1344,69.2585,11660.0
2020-08-28 11:20:00,72.59,72.75,72.59,72.74,16516.0,69.2585,69.4111,69.2585,69.4016,16516.0
2020-08-28 11:25:00,72.73,72.76,72.69,72.69,10901.0,69.3921,69.4207,69.3539,69.3539,10901.0
2020-08-28 11:30:00,72.66,72.72,72.62,72.65,30272.0,69.3253,69.3825,69.2871,69.3157,30272.0
2020-08-28 11:35:00,72.63,72.64,72.35,72.38,15982.0,69.2966,69.3062,69.0295,69.0581,15982.0
2020-08-28 11:40:00,72.38,72.51,72.28,72.49,26298.0,69.0581,69.1821,68.9627,69.1631,26298.0
2020-08-28 11:45:00,72.52,72.61,72.52,72.61,10322.0,69.1917,69.2776,69.1917,69.2776,10322.0
2020-08-28 11:50:00,72.6,72.66,72.47,72.48,28289.0,69.268,69.3253,69.144,69.1535,28289.0
2020-08-28 11:55:00,72.46,72.47,72.3,72.33,21871.0,69.1344,69.144,68.9818,69.0104,21871.0
2020-08-28 12:00:00,72.34,72.47,72.28,72.42,28434.0,69.02,69.144,68.9627,69.0963,28434.0
2020-08-28 12:05:00,72.41,72.47,72.27,72.28,27818.0,69.0867,69.144,68.9532,68.9627,27818.0
2020-08-28 12:10:00,72.27,72.28,72.02,72.09,63422.0,68.9532,68.9627,68.7146,68.7814,63422.0
2020-08-28 12:15:00,72.08,72.4,72.04,72.32,75030.0,68.7719,69.0772,68.7337,69.0009,75030.0
2020-08-28 12:20:00,72.31,72.44,72.29,72.43,9950.0,68.9913,69.1154,68.9722,69.1058,9950.0
2020-08-28 12:25:00,72.45,72.52,72.34,72.36,15241.0,69.1249,69.1917,69.02,69.039,15241.0
2020-08-28 12:30:00,72.36,72.47,72.29,72.38,10037.0,69.039,69.144,68.9722,69.0581,10037.0
2020-08-28 12:35:00,72.39,72.41,72.34,72.4,12377.0,69.0677,69.0867,69.02,69.0772,12377.0
2020-08-28 12:40:00,72.38,72.41,72.19,72.19,18520.0,69.0581,69.0867,68.8768,68.8768,18520.0
2020-08-28 12:45:00,72.22,72.36,72.19,72.34,10652.0,68.9055,69.039,68.8768,69.02,10652.0
2020-08-28 12:50:00,72.31,72.31,72.18,72.31,16093.0,68.9913,68.9913,68.8673,68.9913,16093.0
2020-08-28 12:55:00,72.33,72.36,72.28,72.33,14997.0,69.0104,69.039,68.9627,69.0104,14997.0
2020-08-28 13:00:00,72.34,72.34,72.27,72.28,16490.0,69.02,69.02,68.9532,68.9627,16490.0
2020-08-28 13:05:00,72.28,72.31,72.13,72.16,13096.0,68.9627,68.9913,68.8196,68.8482,13096.0
2020-08-28 13:10:00,72.15,72.17,72.06,72.15,14864.0,68.8387,68.8578,68.7528,68.8387,14864.0
2020-08-28 13:15:00,72.15,72.38,72.14,72.3,21792.0,68.8387,69.0581,68.8291,68.9818,21792.0
2020-08-28 13:20:00,72.29,72.32,72.25,72.27,10490.0,68.9722,69.0009,68.9341,68.9532,10490.0
2020-08-28 13:25:00,72.27,72.27,72.06,72.15,33917.0,68.9532,68.9532,68.7528,68.8387,33917.0
2020-08-28 13:30:00,72.15,72.15,71.94,71.94,53660.0,68.8387,68.8387,68.6383,68.6383,53660.0
2020-08-28 13:35:00,71.93,72.05,71.93,72.01,18261.0,68.6288,68.7433,68.6288,68.7051,18261.0
2020-08-28 13:40:00,72.01,72.01,71.86,71.98,27383.0,68.7051,68.7051,68.562,68.6765,27383.0
2020-08-28 13:45:00,71.98,71.99,71.82,71.84,30919.0,68.6765,68.686,68.5238,68.5429,30919.0
2020-08-28 13:50:00,71.84,71.97,71.8,71.97,22452.0,68.5429,68.6669,68.5047,68.6669,22452.0
2020-08-28 13:55:00,71.97,72.1,71.93,72.03,18172.0,68.6669,68.791,68.6288,68.7242,18172.0
2020-08-28 14:00:00,72.04,72.16,72.02,72.06,18853.0,68.7337,68.8482,68.7146,68.7528,18853.0
2020-08-28 14:05:00,72.05,72.05,71.98,71.98,29551.0,68.7433,68.7433,68.6765,68.6765,29551.0
2020-08-28 14:10:00,71.98,72.05,71.98,72.02,24646.0,68.6765,68.7433,68.6765,68.7146,24646.0
2020-08-28 14:15:00,72.02,72.02,71.91,71.93,13786.0,68.7146,68.7146,68.6097,68.6288,13786.0
2020-08-28 14:20:00,71.92,71.92,71.73,71.73,23470.0,68.6192,68.6192,68.4379,68.4379,23470.0
2020-08-28 14:25:00,71.72,71.72,71.49,71.64,45450.0,68.4284,68.4284,68.209,68.3521,45450.0
2020-08-28 14:30:00,71.64,71.8,71.64,71.71,36483.0,68.3521,68.5047,68.3521,68.4189,36483.0
2020-08-28 14:35:00,71.72,71.89,71.71,71.82,42355.0,68.4284,68.5906,68.4189,68.5238,42355.0
2020-08-28 14:40:00,71.83,71.97,71.78,71.92,23004.0,68.5334,68.6669,68.4857,68.6192,23004.0
2020-08-28 14:45:00,71.92,72.31,71.92,72.24,82877.0,68.6192,68.9913,68.6192,68.9245,82877.0
2020-08-28 14:50:00,72.25,72.28,71.97,71.99,58550.0,68.9341,68.9627,68.6669,68.686,58550.0
2020-08-28 14:55:00,72.0,72.04,71.95,72.0,31721.0,68.6956,68.7337,68.6478,68.6956,31721.0
2020-08-28 15:00:00,71.99,72.0,71.84,71.84,44090.0,68.686,68.6956,68.5429,68.5429,44090.0
2020-08-28 15:05:00,71.84,71.85,71.76,71.77,36945.0,68.5429,68.5524,68.4666,68.4761,36945.0
2020-08-28 15:10:00,71.77,71.86,71.76,71.84,32109.0,68.4761,68.562,68.4666,68.5429,32109.0
2020-08-28 15:15:00,71.84,71.97,71.84,71.95,24284.0,68.5429,68.6669,68.5429,68.6478,24284.0
2020-08-28 15:20:00,71.94,72.0,71.84,71.89,23291.0,68.6383,68.6956,68.5429,68.5906,23291.0
2020-08-28 15:25:00,71.88,71.91,71.75,71.75,29437.0,68.5811,68.6097,68.457,68.457,29437.0
2020-08-28 15:30:00,71.74,71.83,71.65,71.8,58998.0,68.4475,68.5334,68.3616,68.5047,58998.0
2020-08-28 15:35:00,71.8,71.82,71.62,71.79,67956.0,68.5047,68.5238,68.333,68.4952,67956.0
2020-08-28 15:40:00,71.78,71.93,71.76,71.84,67839.0,68.4857,68.6288,68.4666,68.5429,67839.0
2020-08-28 15:45:00,71.85,71.85,71.65,71.72,82477.0,68.5524,68.5524,68.3616,68.4284,82477.0
2020-08-28 15:50:00,71.72,71.76,71.66,71.68,92349.0,68.4284,68.4666,68.3712,68.3902,92349.0
2020-08-28 15:55:00,71.67,71.87,71.59,71.82,173932.0,68.3807,68.5715,68.3044,68.5238,173932.0
2020-08-31 09:30:00,72.1,72.39,71.1,71.63,123700.0,68.791,69.0677,67.8369,68.3425,123700.0
2020-08-31 09:35:00,71.63,71.63,70.83,71.34,81046.0,68.3425,68.3425,67.5793,68.0658,81046.0
2020-08-31 09:40:00,71.36,71.64,71.29,71.64,100487.0,68.0849,68.3521,68.0181,68.3521,100487.0
2020-08-31 09:45:00,71.61,72.21,71.59,72.2,74310.0,68.3235,68.8959,68.3044,68.8864,74310.0
2020-08-31 09:50:00,72.19,72.31,71.92,71.95,45053.0,68.8768,68.9913,68.6192,68.6478,45053.0
2020-08-31 09:55:00,71.98,72.06,71.7,71.77,25154.0,68.6765,68.7528,68.4093,68.4761,25154.0
2020-08-31 10:00:00,71.76,72.1,71.74,72.06,24726.0,68.4666,68.791,68.4475,68.7528,24726.0
2020-08-31 10:05:00,72.06,72.49,71.99,72.34,43022.0,68.7528,69.1631,68.686,69.02,43022.0
2020-08-31 10:10:00,72.32,72.56,72.31,72.52,37856.0,69.0009,69.2299,68.9913,69.1917,37856.0
2020-08-31 10:15:00,72.54,72.63,72.49,72.57,37960.0,69.2108,69.2966,69.1631,69.2394,37960.0
2020-08-31 10:20:00,72.56,72.57,72.22,72.28,25153.0,69.2299,69.2394,68.9055,68.9627,25153.0
2020-08-31 10:25:00,72.27,72.29,72.05,72.11,28032.0,68.9532,68.9722,68.7433,68.8005,28032.0
2020-08-31 10:30:00,72.11,72.32,72.09,72.24,31961.0,68.8005,69.0009,68.7814,68.9245,31961.0
2020-08-31 10:35:00,72.25,72.34,72.22,72.28,14561.0,68.9341,69.02,68.9055,68.9627,14561.0
2020-08-31 10:40:00,72.26,72.32,72.21,72.22,19440.0,68.9436,69.0009,68.8959,68.9055,19440.0
2020-08-31 10:45:00,72.25,72.34,72.17,72.17,19880.0,68.9341,69.02,68.8578,68.8578,19880.0
2020-08-31 10:50:00,72.15,72.2,72.06,72.09,11305.0,68.8387,68.8864,68.7528,68.7814,11305.0
2020-08-31 10:55:00,72.07,72.08,71.8,71.87,59893.0,68.7623,68.7719,68.5047,68.5715,59893.0
2020-08-31 11:00:00,71.91,71.99,71.84,71.89,19982.0,68.6097,68.686,68.5429,68.5906,19982.0
2020-08-31 11:05:00,71.86,72.04,71.82,71.94,12913.0,68.562,68.7337,68.5238,68.6383,12913.0
2020-08-31 11:10:00,71.95,72.05,71.91,72.0,13899.0,68.6478,68.7433,68.6097,68.6956,13899.0
2020-08-31 11:15:00,72.0,72.05,71.9,71.95,7726.0,68.6956,68.7433,68.6001,68.6478,7726.0
2020-08-31 11:20:00,71.93,71.96,71.84,71.9,16120.0,68.6288,68.6574,68.5429,68.6001,16120.0
2020-08-31 11:25:00,71.92,71.93,71.75,71.85,12514.0,68.6192,68.6288,68.457,68.5524,12514.0
2020-08-31 11:30:00,71.88,71.88,71.67,71.73,12350.0,68.5811,68.5811,68.3807,68.4379,12350.0
2020-08-31 11:35:00,71.71,71.91,71.71,71.91,10052.0,68.4189,68.6097,68.4189,68.6097,10052.0
2020-08-31 11:40:00,71.92,72.02,71.92,71.98,14508.0,68.6192,68.7146,68.6192,68.6765,14508.0
2020-08-31 11:45:00,72.0,72.08,71.94,71.94,15997.0,68.6956,68.7719,68.6383,68.6383,15997.0
2020-08-31 11:50:00,71.95,72.03,71.93,71.99,13970.0,68.6478,68.7242,68.6288,68.686,13970.0
2020-08-31 11:55:00,71.99,72.01,71.84,71.87,9994.0,68.686,68.7051,68.5429,68.5715,9994.0
2020-08-31 12:00:00,71.88,71.96,71.79,71.91,11506.0,68.5811,68.6574,68.4952,68.6097,11506.0
2020-08-31 12:05:00,71.91,71.98,71.87,71.88,13855.0,68.6097,68.6765,68.5715,68.5811,13855.0
2020-08-31 12:10:00,71.89,71.91,71.68,71.69,14083.0,68.5906,68.6097,68.3902,68.3998,14083.0
2020-08-31 12:15:00,71.7,71.76,71.66,71.68,13085.0,68.4093,68.4666,68.3712,68.3902,13085.0
2020-08-31 12:20:00,71.69,71.7,71.56,71.57,18738.0,68.3998,68.4093,68.2757,68.2853,18738.0
2020-08-31 12:25:00,71.58,71.58,71.48,71.53,24923.0,68.2948,68.2948,68.1994,68.2471,24923.0
2020-08-31 12:30:00,71.53,71.56,71.44,71.53,15046.0,68.2471,68.2757,68.1613,68.2471,15046.0
2020-08-31 12:35:00,71.53,71.53,71.35,71.4,18004.0,68.2471,68.2471,68.0754,68.1231,18004.0
2020-08-31 12:40:00,71.41,71.45,71.34,71.4,13936.0,68.1326,68.1708,68.0658,68.1231,13936.0
2020-08-31 12:45:00,71.4,71.53,71.39,71.41,10684.0,68.1231,68.2471,68.1136,68.1326,10684.0
2020-08-31 12:50:00,71.42,71.45,71.31,71.45,9073.0,68.1422,68.1708,68.0372,68.1708,9073.0
2020-08-31 12:55:00,71.42,71.47,71.41,71.46,14486.0,68.1422,68.1899,68.1326,68.1803,14486.0
2020-08-31 13:00:00,71.44,71.61,71.38,71.61,10270.0,68.1613,68.3235,68.104,68.3235,10270.0
2020-08-31 13:05:00,71.61,71.64,71.58,71.64,11750.0,68.3235,68.3521,68.2948,68.3521,11750.0
2020-08-31 13:10:00,71.63,71.64,71.57,71.57,10529.0,68.3425,68.3521,68.2853,68.2853,10529.0
2020-08-31 13:15:00,71.58,71.63,71.58,71.61,23054.0,68.2948,68.3425,68.2948,68.3235,23054.0
2020-08-31 13:20:00,71.61,71.61,71.39,71.43,37630.0,68.3235,68.3235,68.1136,68.1517,37630.0
2020-08-31 13:25:00,71.42,71.51,71.4,71.46,17134.0,68.1422,68.228,68.1231,68.1803,17134.0
2020-08-31 13:30:00,71.48,71.59,71.47,71.55,20915.0,68.1994,68.3044,68.1899,68.2662,20915.0
2020-08-31 13:35:00,71.54,71.71,71.53,71.71,16698.0,68.2567,68.4189,68.2471,68.4189,16698.0
2020-08-31 13:40:00,71.7,71.81,71.69,71.74,21073.0,68.4093,68.5143,68.3998,68.4475,21073.0
2020-08-31 13:45:00,71.73,71.79,71.73,71.75,8415.0,68.4379,68.4952,68.4379,68.457,8415.0
2020-08-31 13:50:00,71.76,71.88,71.76,71.87,20463.0,68.4666,68.5811,68.4666,68.5715,20463.0
2020-08-31 13:55:00,71.87,71.88,71.83,71.87,10115.0,68.5715,68.5811,68.5334,68.5715,10115.0
2020-08-31 14:00:00,71.85,71.87,71.72,71.86,17236.0,68.5524,68.5715,68.4284,68.562,17236.0
2020-08-31 14:05:00,71.85,71.89,71.6,71.64,87442.0,68.5524,68.5906,68.3139,68.3521,87442.0
2020-08-31 14:10:00,71.65,71.67,71.49,71.49,31793.0,68.3616,68.3807,68.209,68.209,31793.0
2020-08-31 14:15:00,71.5,71.72,71.5,71.58,130988.0,68.2185,68.4284,68.2185,68.2948,130988.0
2020-08-31 14:20:00,71.59,71.7,71.52,71.67,83147.0,68.3044,68.4093,68.2376,68.3807,83147.0
2020-08-31 14:25:00,71.68,71.7,71.64,71.66,20170.0,68.3902,68.4093,68.3521,68.3712,20170.0
2020-08-31 14:30:00,71.66,71.71,71.62,71.7,31790.0,68.3712,68.4189,68.333,68.4093,31790.0
2020-08-31 14:35:00,71.68,71.72,71.6,71.64,36635.0,68.3902,68.4284,68.3139,68.3521,36635.0
2020-08-31 14:40:00,71.65,71.85,71.65,71.82,17391.0,68.3616,68.5524,68.3616,68.5238,17391.0
2020-08-31 14:45:00,71.8,71.85,71.71,71.71,18957.0,68.5047,68.5524,68.4189,68.4189,18957.0
2020-08-31 14:50:00,71.72,71.8,71.67,71.75,33548.0,68.4284,68.5047,68.3807,68.457,33548.0
2020-08-31 14:55:00,71.76,71.78,71.72,71.77,18197.0,68.4666,68.4857,68.4284,68.4761,18197.0
2020-08-31 15:00:00,71.76,71.76,71.57,71.62,32946.0,68.4666,68.4666,68.2853,68.333,32946.0
2020-08-31 15:05:00,71.63,71.75,71.62,71.75,22683.0,68.3425,68.457,68.333,68.457,22683.0
2020-08-31 15:10:00,71.74,71.74,71.67,71.69,18784.0,68.4475,68.4475,68.3807,68.3998,18784.0
2020-08-31 15:15:00,71.7,71.7,71.58,71.58,21975.0,68.4093,68.4093,68.2948,68.2948,21975.0
2020-08-31 15:20:00,71.58,71.62,71.5,71.57,29178.0,68.2948,68.333,68.2185,68.2853,29178.0
2020-08-31 15:25:00,71.56,71.67,71.53,71.65,24965.0,68.2757,68.3807,68.2471,68.3616,24965.0
2020-08-31 15:30:00,71.64,71.65,71.55,71.6,77189.0,68.3521,68.3616,68.2662,68.3139,77189.0
2020-08-31 15:35:00,71.59,71.64,71.54,71.54,39138.0,68.3044,68.3521,68.2567,68.2567,39138.0
2020-08-31 15:40:00,71.54,71.54,71.41,71.45,53655.0,68.2567,68.2567,68.1326,68.1708,53655.0
2020-08-31 15:45:00,71.44,71.55,71.43,71.5,66258.0,68.1613,68.2662,68.1517,68.2185,66258.0
2020-08-31 15:50:00,71.48,71.55,71.42,71.42,77039.0,68.1994,68.2662,68.1422,68.1422,77039.0
2020-08-31 15:55:00,71.42,71.5,71.27,71.36,193654.0,68.1422,68.2185,67.9991,68.0849,193654.0
2020-09-01 09:30:00,71.47,71.47,70.92,71.31,84432.0,68.1899,68.1899,67.6651,68.0372,84432.0
2020-09-01 09:35:00,71.28,71.78,71.28,71.55,18611.0,68.0086,68.4857,68.0086,68.2662,18611.0
2020-09-01 09:40:00,71.53,71.85,71.36,71.49,19670.0,68.2471,68.5524,68.0849,68.209,19670.0
2020-09-01 09:45:00,71.5,72.01,71.45,71.97,27213.0,68.2185,68.7051,68.1708,68.6669,27213.0
2020-09-01 09:50:00,71.97,72.24,71.94,72.09,17804.0,68.6669,68.9245,68.6383,68.7814,17804.0
2020-09-01 09:55:00,72.09,72.1,71.92,72.0,18445.0,68.7814,68.791,68.6192,68.6956,18445.0
2020-09-01 10:00:00,71.97,72.38,71.94,72.11,36252.0,68.6669,69.0581,68.6383,68.8005,36252.0
2020-09-01 10:05:00,72.11,72.11,71.87,71.9,30367.0,68.8005,68.8005,68.5715,68.6001,30367.0
2020-09-01 10:10:00,71.87,71.95,71.81,71.88,11647.0,68.5715,68.6478,68.5143,68.5811,11647.0
2020-09-01 10:15:00,71.87,72.1,71.84,72.08,15050.0,68.5715,68.791,68.5429,68.7719,15050.0
2020-09-01 10:20:00,72.13,72.42,72.12,72.36,29164.0,68.8196,69.0963,68.81,69.039,29164.0
2020-09-01 10:25:00,72.33,72.33,72.1,72.26,57311.0,69.0104,69.0104,68.791,68.9436,57311.0
2020-09-01 10:30:00,72.29,72.38,72.12,72.29,31791.0,68.9722,69.0581,68.81,68.9722,31791.0
2020-09-01 10:35:00,72.24,72.46,72.17,72.38,19094.0,68.9245,69.1344,68.8578,69.0581,19094.0
2020-09-01 10:40:00,72.35,72.51,72.34,72.39,18848.0,69.0295,69.1821,69.02,69.0677,18848.0
2020-09-01 10:45:00,72.39,72.45,72.29,72.33,8557.0,69.0677,69.1249,68.9722,69.0104,8557.0
2020-09-01 10:50:00,72.33,72.56,72.29,72.32,27830.0,69.0104,69.2299,68.9722,69.0009,27830.0
2020-09-01 10:55:00,72.32,72.34,72.06,72.1,31280.0,69.0009,69.02,68.7528,68.791,31280.0
2020-09-01 11:00:00,72.11,72.15,72.01,72.06,14551.0,68.8005,68.8387,68.7051,68.7528,14551.0
2020-09-01 11:05:00,72.08,72.31,72.06,72.21,13588.0,68.7719,68.9913,68.7528,68.8959,13588.0
2020-09-01 11:10:00,72.21,72.24,72.07,72.19,11080.0,68.8959,68.9245,68.7623,68.8768,11080.0
2020-09-01 11:15:00,72.17,72.34,72.16,72.22,15341.0,68.8578,69.02,68.8482,68.9055,15341.0
2020-09-01 11:20:00,72.23,72.46,72.16,72.44,21243.0,68.915,69.1344,68.8482,69.1154,21243.0
2020-09-01 11:25:00,72.46,72.7,72.39,72.5,36975.0,69.1344,69.3634,69.0677,69.1726,36975.0
2020-09-01 11:30:00,72.49,72.56,72.42,72.52,12144.0,69.1631,69.2299,69.0963,69.1917,12144.0
2020-09-01 11:35:00,72.52,72.55,72.45,72.47,12283.0,69.1917,69.2203,69.1249,69.144,12283.0
2020-09-01 11:40:00,72.48,72.8,72.46,72.77,18521.0,69.1535,69.4588,69.1344,69.4302,18521.0
2020-09-01 11:45:00,72.73,72.82,72.68,72.73,15106.0,69.3921,69.4779,69.3443,69.3921,15106.0
2020-09-01 11:50:00,72.75,72.84,72.7,72.73,12823.0,69.4111,69.497,69.3634,69.3921,12823.0
2020-09-01 11:55:00,72.75,72.78,72.65,72.73,12787.0,69.4111,69.4398,69.3157,69.3921,12787.0
2020-09-01 12:00:00,72.74,72.75,72.66,72.7,13374.0,69.4016,69.4111,69.3253,69.3634,13374.0
2020-09-01 12:05:00,72.71,72.77,72.68,72.68,9838.0,69.373,69.4302,69.3443,69.3443,9838.0
2020-09-01 12:10:00,72.66,72.72,72.61,72.7,6552.0,69.3253,69.3825,69.2776,69.3634,6552.0
2020-09-01 12:15:00,72.68,72.68,72.58,72.6,6281.0,69.3443,69.3443,69.2489,69.268,6281.0
2020-09-01 12:20:00,72.6,72.71,72.6,72.67,9752.0,69.268,69.373,69.268,69.3348,9752.0
2020-09-01 12:25:00,72.66,72.77,72.66,72.71,9759.0,69.3253,69.4302,69.3253,69.373,9759.0
2020-09-01 12:30:00,72.7,72.76,72.68,72.75,14696.0,69.3634,69.4207,69.3443,69.4111,14696.0
2020-09-01 12:35:00,72.72,72.85,72.7,72.8,19734.0,69.3825,69.5065,69.3634,69.4588,19734.0
2020-09-01 12:40:00,72.82,72.83,72.76,72.82,22220.0,69.4779,69.4875,69.4207,69.4779,22220.0
2020-09-01 12:45:00,72.85,72.91,72.77,72.77,6811.0,69.5065,69.5638,69.4302,69.4302,6811.0
2020-09-01 12:50:00,72.79,72.88,72.79,72.85,11678.0,69.4493,69.5352,69.4493,69.5065,11678.0
2020-09-01 12:55:00,72.85,72.91,72.84,72.85,8477.0,69.5065,69.5638,69.497,69.5065,8477.0
2020-09-01 13:00:00,72.85,72.87,72.72,72.73,12291.0,69.5065,69.5256,69.3825,69.3921,12291.0
2020-09-01 13:05:00,72.72,72.83,72.72,72.8,14346.0,69.3825,69.4875,69.3825,69.4588,14346.0
2020-09-01 13:10:00,72.8,72.84,72.74,72.79,7719.0,69.4588,69.497,69.4016,69.4493,7719.0
2020-09-01 13:15:00,72.79,72.85,72.79,72.82,5150.0,69.4493,69.5065,69.4493,69.4779,5150.0
2020-09-01 13:20:00,72.82,72.96,72.82,72.96,16475.0,69.4779,69.6115,69.4779,69.6115,16475.0
2020-09-01 13:25:00,72.96,73.07,72.96,73.05,21279.0,69.6115,69.7164,69.6115,69.6974,21279.0
2020-09-01 13:30:00,73.09,73.11,72.99,73.06,11695.0,69.7355,69.7546,69.6401,69.7069,11695.0
2020-09-01 13:35:00,73.06,73.17,73.06,73.16,16580.0,69.7069,69.8119,69.7069,69.8023,16580.0
2020-09-01 13:40:00,73.16,73.23,73.13,73.14,22463.0,69.8023,69.8691,69.7737,69.7832,22463.0
2020-09-01 13:45:00,73.14,73.18,73.05,73.07,21963.0,69.7832,69.8214,69.6974,69.7164,21963.0
2020-09-01 13:50:00,73.05,73.17,73.02,73.03,29777.0,69.6974,69.8119,69.6687,69.6783,29777.0
2020-09-01 13:55:00,73.03,73.15,73.03,73.09,17571.0,69.6783,69.7928,69.6783,69.7355,17571.0
2020-09-01 14:00:00,73.08,73.09,72.93,73.01,15384.0,69.726,69.7355,69.5829,69.6592,15384.0
2020-09-01 14:05:00,73.05,73.11,72.99,73.07,8482.0,69.6974,69.7546,69.6401,69.7164,8482.0
2020-09-01 14:10:00,73.05,73.15,73.03,73.13,24109.0,69.6974,69.7928,69.6783,69.7737,24109.0
2020-09-01 14:15:00,73.13,73.21,73.07,73.14,27494.0,69.7737,69.85,69.7164,69.7832,27494.0
2020-09-01 14:20:00,73.13,73.19,73.09,73.1,11216.0,69.7737,69.8309,69.7355,69.7451,11216.0
2020-09-01 14:25:00,73.11,73.12,73.03,73.09,14134.0,69.7546,69.7642,69.6783,69.7355,14134.0
2020-09-01 14:30:00,73.09,73.31,73.07,73.3,18727.0,69.7355,69.9454,69.7164,69.9359,18727.0
2020-09-01 14:35:00,73.3,73.3,73.2,73.28,18451.0,69.9359,69.9359,69.8405,69.9168,18451.0
2020-09-01 14:40:00,73.3,73.33,73.17,73.17,10699.0,69.9359,69.9645,69.8119,69.8119,10699.0
2020-09-01 14:45:00,73.17,73.19,73.12,73.14,9920.0,69.8119,69.8309,69.7642,69.7832,9920.0
2020-09-01 14:50:00,73.14,73.17,73.07,73.12,17184.0,69.7832,69.8119,69.7164,69.7642,17184.0
2020-09-01 14:55:00,73.12,73.16,73.08,73.11,10883.0,69.7642,69.8023,69.726,69.7546,10883.0
2020-09-01 15:00:00,73.11,73.14,73.07,73.08,16043.0,69.7546,69.7832,69.7164,69.726,16043.0
2020-09-01 15:05:00,73.08,73.1,73.01,73.03,23396.0,69.726,69.7451,69.6592,69.6783,23396.0
2020-09-01 15:10:00,73.02,73.02,72.93,72.96,32714.0,69.6687,69.6687,69.5829,69.6115,32714.0
2020-09-01 15:15:00,72.98,73.09,72.96,73.08,19619.0,69.6306,69.7355,69.6115,69.726,19619.0
2020-09-01 15:20:00,73.09,73.29,73.09,73.26,32337.0,69.7355,69.9264,69.7355,69.8977,32337.0
2020-09-01 15:25:00,73.23,73.31,73.2,73.2,24612.0,69.8691,69.9454,69.8405,69.8405,24612.0
2020-09-01 15:30:00,73.22,73.24,73.09,73.09,24975.0,69.8596,69.8786,69.7355,69.7355,24975.0
2020-09-01 15:35:00,73.09,73.09,72.99,73.0,26329.0,69.7355,69.7355,69.6401,69.6497,26329.0
2020-09-01 15:40:00,73.0,73.04,72.97,72.98,47771.0,69.6497,69.6878,69.621,69.6306,47771.0
2020-09-01 15:45:00,73.0,73.06,72.94,73.06,35789.0,69.6497,69.7069,69.5924,69.7069,35789.0
2020-09-01 15:50:00,73.08,73.2,73.03,73.06,54367.0,69.726,69.8405,69.6783,69.7069,54367.0
2020-09-01 15:55:00,73.06,73.38,73.0,73.38,106855.0,69.7069,70.0122,69.6497,70.0122,106855.0
2020-09-02 09:30:00,74.0,74.04,72.63,72.66,95826.0,70.6038,70.6419,69.2966,69.3253,95826.0
2020-09-02 09:35:00,72.61,72.9,72.42,72.53,45934.0,69.2776,69.5542,69.0963,69.2012,45934.0
2020-09-02 09:40:00,72.53,72.75,72.23,72.69,33259.0,69.2012,69.4111,68.915,69.3539,33259.0
2020-09-02 09:45:00,72.6,72.68,72.33,72.42,39830.0,69.268,69.3443,69.0104,69.0963,39830.0
2020-09-02 09:50:00,72.37,72.56,72.27,72.34,41511.0,69.0486,69.2299,68.9532,69.02,41511.0
2020-09-02 09:55:00,72.34,72.34,71.83,71.93,63494.0,69.02,69.02,68.5334,68.6288,63494.0
2020-09-02 10:00:00,71.97,72.38,71.97,72.28,30135.0,68.6669,69.0581,68.6669,68.9627,30135.0
2020-09-02 10:05:00,72.32,72.39,71.98,72.11,20726.0,69.0009,69.0677,68.6765,68.8005,20726.0
2020-09-02 10:10:00,72.11,72.52,71.9,72.52,20771.0,68.8005,69.1917,68.6001,69.1917,20771.0
2020-09-02 10:15:00,72.52,72.55,72.39,72.4,10913.0,69.1917,69.2203,69.0677,69.0772,10913.0
2020-09-02 10:20:00,72.48,72.94,72.48,72.92,20394.0,69.1535,69.5924,69.1535,69.5733,20394.0
2020-09-02 10:25:00,72.83,73.12,72.74,73.12,22254.0,69.4875,69.7642,69.4016,69.7642,22254.0
2020-09-02 10:30:00,73.1,73.32,73.07,73.1,25185.0,69.7451,69.955,69.7164,69.7451,25185.0
2020-09-02 10:35:00,73.07,73.18,72.98,73.1,15230.0,69.7164,69.8214,69.6306,69.7451,15230.0
2020-09-02 10:40:00,73.11,73.17,72.92,72.95,12034.0,69.7546,69.8119,69.5733,69.602,12034.0
2020-09-02 10:45:00,72.94,72.99,72.84,72.9,13575.0,69.5924,69.6401,69.497,69.5542,13575.0
2020-09-02 10:50:00,72.96,73.06,72.83,73.02,20757.0,69.6115,69.7069,69.4875,69.6687,20757.0
2020-09-02 10:55:00,73.05,73.15,72.98,73.02,16755.0,69.6974,69.7928,69.6306,69.6687,16755.0
2020-09-02 11:00:00,72.99,73.19,72.96,73.12,9315.0,69.6401,69.8309,69.6115,69.7642,9315.0
2020-09-02 11:05:00,73.1,73.15,72.86,72.93,7787.0,69.7451,69.7928,69.5161,69.5829,7787.0
2020-09-02 11:10:00,72.98,73.16,72.96,73.12,8840.0,69.6306,69.8023,69.6115,69.7642,8840.0
2020-09-02 11:15:00,73.07,73.16,72.96,72.98,10985.0,69.7164,69.8023,69.6115,69.6306,10985.0
2020-09-02 11:20:00,73.01,73.12,72.95,72.98,15542.0,69.6592,69.7642,69.602,69.6306,15542.0
2020-09-02 11:25:00,72.96,72.96,72.73,72.83,9850.0,69.6115,69.6115,69.3921,69.4875,9850.0
2020-09-02 11:30:00,72.83,72.95,72.79,72.95,7608.0,69.4875,69.602,69.4493,69.602,7608.0
2020-09-02 11:35:00,72.97,73.05,72.83,72.83,19431.0,69.621,69.6974,69.4875,69.4875,19431.0
2020-09-02 11:40:00,72.84,73.0,72.84,72.95,8273.0,69.497,69.6497,69.497,69.602,8273.0
2020-09-02 11:45:00,72.95,72.97,72.84,72.89,7406.0,69.602,69.621,69.497,69.5447,7406.0
2020-09-02 11:50:00,72.87,73.02,72.83,72.99,7001.0,69.5256,69.6687,69.4875,69.6401,7001.0
2020-09-02 11:55:00,72.99,73.08,72.89,73.06,7174.0,69.6401,69.726,69.5447,69.7069,7174.0
2020-09-02 12:00:00,73.02,73.08,72.91,72.91,10731.0,69.6687,69.726,69.5638,69.5638,10731.0
2020-09-02 12:05:00,72.95,72.99,72.87,72.91,3956.0,69.602,69.6401,69.5256,69.5638,3956.0
2020-09-02 12:10:00,72.92,73.03,72.91,72.98,6706.0,69.5733,69.6783,69.5638,69.6306,6706.0
2020-09-02 12:15:00,72.98,73.13,72.98,73.11,12843.0,69.6306,69.7737,69.6306,69.7546,12843.0
2020-09-02 12:20:00,73.13,73.13,73.07,73.11,6328.0,69.7737,69.7737,69.7164,69.7546,6328.0
2020-09-02 12:25:00,73.08,73.15,73.06,73.12,3977.0,69.726,69.7928,69.7069,69.7642,3977.0
2020-09-02 12:30:00,73.13,73.14,73.07,73.11,5029.0,69.7737,69.7832,69.7164,69.7546,5029.0
2020-09-02 12:35:00,73.11,73.16,73.07,73.15,8068.0,69.7546,69.8023,69.7164,69.7928,8068.0
2020-09-02 12:40:00,73.15,73.19,73.09,73.16,11741.0,69.7928,69.8309,69.7355,69.8023,11741.0
2020-09-02 12:45:00,73.15,73.3,73.13,73.13,14950.0,69.7928,69.9359,69.7737,69.7737,14950.0
2020-09-02 12:50:00,73.13,73.13,73.04,73.04,6125.0,69.7737,69.7737,69.6878,69.6878,6125.0
2020-09-02 12:55:00,73.03,73.03,72.92,72.93,6750.0,69.6783,69.6783,69.5733,69.5829,6750.0
2020-09-02 13:00:00,72.96,72.97,72.89,72.97,9727.0,69.6115,69.621,69.5447,69.621,9727.0
2020-09-02 13:05:00,72.97,73.03,72.93,72.94,9105.0,69.621,69.6783,69.5829,69.5924,9105.0
2020-09-02 13:10:00,72.95,73.01,72.86,72.95,9363.0,69.602,69.6592,69.5161,69.602,9363.0
2020-09-02 13:15:00,72.97,72.97,72.9,72.91,5749.0,69.621,69.621,69.5542,69.5638,5749.0
2020-09-02 13:20:00,72.93,72.95,72.86,72.95,6945.0,69.5829,69.602,69.5161,69.602,6945.0
2020-09-02 13:25:00,72.95,73.03,72.94,72.96,5094.0,69.602,69.6783,69.5924,69.6115,5094.0
2020-09-02 13:30:00,72.98,72.98,72.86,72.94,25592.0,69.6306,69.6306,69.5161,69.5924,25592.0
2020-09-02 13:35:00,72.94,73.11,72.93,73.11,5044.0,69.5924,69.7546,69.5829,69.7546,5044.0
2020-09-02 13:40:00,73.1,73.1,73.0,73.03,7222.0,69.7451,69.7451,69.6497,69.6783,7222.0
2020-09-02 13:45:00,73.06,73.12,73.03,73.06,8201.0,69.7069,69.7642,69.6783,69.7069,8201.0
2020-09-02 13:50:00,73.05,73.08,72.93,73.0,8049.0,69.6974,69.726,69.5829,69.6497,8049.0
2020-09-02 13:55:00,73.03,73.1,72.99,73.01,6511.0,69.6783,69.7451,69.6401,69.6592,6511.0
2020-09-02 14:00:00,72.99,73.06,72.91,72.98,10113.0,69.6401,69.7069,69.5638,69.6306,10113.0
2020-09-02 14:05:00,72.98,73.04,72.97,72.99,7365.0,69.6306,69.6878,69.621,69.6401,7365.0
2020-09-02 14:10:00,72.96,72.96,72.86,72.92,8153.0,69.6115,69.6115,69.5161,69.5733,8153.0
2020-09-02 14:15:00,72.94,73.02,72.93,73.02,7252.0,69.5924,69.6687,69.5829,69.6687,7252.0
2020-09-02 14:20:00,73.05,73.09,73.0,73.07,11075.0,69.6974,69.7355,69.6497,69.7164,11075.0
2020-09-02 14:25:00,73.06,73.13,73.05,73.13,9829.0,69.7069,69.7737,69.6974,69.7737,9829.0
2020-09-02 14:30:00,73.11,73.15,73.08,73.12,10938.0,69.7546,69.7928,69.726,69.7642,10938.0
2020-09-02 14:35:00,73.1,73.13,73.05,73.11,6722.0,69.7451,69.7737,69.6974,69.7546,6722.0
2020-09-02 14:40:00,73.12,73.14,73.07,73.09,9239.0,69.7642,69.7832,69.7164,69.7355,9239.0
2020-09-02 14:45:00,73.1,73.19,73.1,73.17,11434.0,69.7451,69.8309,69.7451,69.8119,11434.0
2020-09-02 14:50:00,73.19,73.26,73.17,73.23,13163.0,69.8309,69.8977,69.8119,69.8691,13163.0
2020-09-02 14:55:00,73.24,73.26,73.19,73.22,8349.0,69.8786,69.8977,69.8309,69.8596,8349.0
2020-09-02 15:00:00,73.23,73.23,73.11,73.18,10803.0,69.8691,69.8691,69.7546,69.8214,10803.0
2020-09-02 15:05:00,73.19,73.19,73.14,73.17,12021.0,69.8309,69.8309,69.7832,69.8119,12021.0
2020-09-02 15:10:00,73.17,73.32,73.16,73.29,25407.0,69.8119,69.955,69.8023,69.9264,25407.0
2020-09-02 15:15:00,73.29,73.31,73.21,73.28,19487.0,69.9264,69.9454,69.85,69.9168,19487.0
2020-09-02 15:20:00,73.3,73.34,73.25,73.31,25795.0,69.9359,69.9741,69.8882,69.9454,25795.0
2020-09-02 15:25:00,73.3,73.3,73.14,73.14,32430.0,69.9359,69.9359,69.7832,69.7832,32430.0
2020-09-02 15:30:00,73.14,73.19,73.05,73.12,26529.0,69.7832,69.8309,69.6974,69.7642,26529.0
2020-09-02 15:35:00,73.13,73.19,73.06,73.16,38167.0,69.7737,69.8309,69.7069,69.8023,38167.0
2020-09-02 15:40:00,73.16,73.23,73.15,73.2,43893.0,69.8023,69.8691,69.7928,69.8405,43893.0
2020-09-02 15:45:00,73.19,73.22,73.17,73.19,85223.0,69.8309,69.8596,69.8119,69.8309,85223.0
2020-09-02 15:50:00,73.2,73.24,73.08,73.17,93323.0,69.8405,69.8786,69.726,69.8119,93323.0
2020-09-02 15:55:00,73.16,73.2,72.88,72.88,194419.0,69.8023,69.8405,69.5352,69.5352,194419.0
2020-09-03 09:30:00,72.62,72.98,72.02,72.05,99327.0,69.2871,69.6306,68.7146,68.7433,99327.0
2020-09-03 09:35:00,72.03,72.11,71.6,71.78,70370.0,68.7242,68.8005,68.3139,68.4857,70370.0
2020-09-03 09:40:00,71.77,71.81,71.45,71.61,25679.0,68.4761,68.5143,68.1708,68.3235,25679.0
2020-09-03 09:45:00,71.58,71.72,71.13,71.25,27287.0,68.2948,68.4284,67.8655,67.98,27287.0
2020-09-03 09:50:00,71.25,71.39,70.67,70.72,57798.0,67.98,68.1136,67.4266,67.4743,57798.0
2020-09-03 09:55:00,70.69,70.84,70.41,70.73,86895.0,67.4457,67.5888,67.1785,67.4838,86895.0
2020-09-03 10:00:00,70.73,70.77,70.6,70.69,46074.0,67.4838,67.522,67.3598,67.4457,46074.0
2020-09-03 10:05:00,70.69,70.69,70.33,70.48,67484.0,67.4457,67.4457,67.1022,67.2453,67484.0
2020-09-03 10:10:00,70.48,70.55,70.14,70.39,64048.0,67.2453,67.3121,66.9209,67.1594,64048.0
2020-09-03 10:15:00,70.38,70.43,70.14,70.25,52225.0,67.1499,67.1976,66.9209,67.0259,52225.0
2020-09-03 10:20:00,70.27,70.48,70.12,70.24,69756.0,67.045,67.2453,66.9018,67.0163,69756.0
2020-09-03 10:25:00,70.27,70.47,70.25,70.47,40043.0,67.045,67.2358,67.0259,67.2358,40043.0
2020-09-03 10:30:00,70.48,70.75,70.28,70.46,69152.0,67.2453,67.5029,67.0545,67.2262,69152.0
2020-09-03 10:35:00,70.53,70.68,70.46,70.58,53659.0,67.293,67.4361,67.2262,67.3407,53659.0
2020-09-03 10:40:00,70.6,70.83,70.57,70.76,32675.0,67.3598,67.5793,67.3312,67.5125,32675.0
2020-09-03 10:45:00,70.73,70.87,70.66,70.77,40475.0,67.4838,67.6174,67.4171,67.522,40475.0
2020-09-03 10:50:00,70.8,71.15,70.79,71.1,27634.0,67.5506,67.8846,67.5411,67.8369,27634.0
2020-09-03 10:55:00,71.07,71.21,70.9,71.05,24556.0,67.8082,67.9418,67.646,67.7892,24556.0
2020-09-03 11:00:00,71.08,71.13,70.66,70.7,61781.0,67.8178,67.8655,67.4171,67.4552,61781.0
2020-09-03 11:05:00,70.72,70.73,70.16,70.3,55226.0,67.4743,67.4838,66.94,67.0736,55226.0
2020-09-03 11:10:00,70.32,70.58,70.31,70.54,52321.0,67.0927,67.3407,67.0831,67.3026,52321.0
2020-09-03 11:15:00,70.52,70.52,69.6,69.64,97647.0,67.2835,67.2835,66.4057,66.4439,97647.0
2020-09-03 11:20:00,69.64,69.98,69.63,69.9,46241.0,66.4439,66.7683,66.4343,66.6919,46241.0
2020-09-03 11:25:00,69.89,70.22,69.86,69.95,40975.0,66.6824,66.9972,66.6538,66.7396,40975.0
2020-09-03 11:30:00,69.92,70.15,69.86,69.95,21327.0,66.711,66.9305,66.6538,66.7396,21327.0
2020-09-03 11:35:00,69.97,70.28,69.73,70.27,22092.0,66.7587,67.0545,66.5297,67.045,22092.0
2020-09-03 11:40:00,70.28,70.59,70.27,70.5,14331.0,67.0545,67.3503,67.045,67.2644,14331.0
2020-09-03 11:45:00,70.52,70.68,70.44,70.66,11726.0,67.2835,67.4361,67.2072,67.4171,11726.0
2020-09-03 11:50:00,70.74,70.96,70.7,70.93,21575.0,67.4934,67.7033,67.4552,67.6747,21575.0
2020-09-03 11:55:00,70.92,70.92,70.77,70.88,17527.0,67.6651,67.6651,67.522,67.627,17527.0
2020-09-03 12:00:00,70.9,71.0,70.74,70.97,22935.0,67.646,67.7414,67.4934,67.7128,22935.0
2020-09-03 12:05:00,70.97,71.1,70.89,71.09,14413.0,67.7128,67.8369,67.6365,67.8273,14413.0
2020-09-03 12:10:00,71.08,71.2,71.07,71.15,10950.0,67.8178,67.9323,67.8082,67.8846,10950.0
2020-09-03 12:15:00,71.16,71.2,71.05,71.17,13257.0,67.8941,67.9323,67.7892,67.9036,13257.0
2020-09-03 12:20:00,71.08,71.12,71.01,71.03,12773.0,67.8178,67.8559,67.751,67.7701,12773.0
2020-09-03 12:25:00,71.0,71.06,70.93,70.96,15864.0,67.7414,67.7987,67.6747,67.7033,15864.0
2020-09-03 12:30:00,70.93,71.0,70.7,70.72,32712.0,67.6747,67.7414,67.4552,67.4743,32712.0
2020-09-03 12:35:00,70.7,71.08,70.68,71.05,12795.0,67.4552,67.8178,67.4361,67.7892,12795.0
2020-09-03 12:40:00,71.08,71.08,70.9,70.93,9780.0,67.8178,67.8178,67.646,67.6747,9780.0
2020-09-03 12:45:00,70.89,71.04,70.81,70.85,13575.0,67.6365,67.7796,67.5602,67.5983,13575.0
2020-09-03 12:50:00,70.84,71.01,70.83,70.96,15717.0,67.5888,67.751,67.5793,67.7033,15717.0
2020-09-03 12:55:00,70.96,71.12,70.89,70.9,12853.0,67.7033,67.8559,67.6365,67.646,12853.0
2020-09-03 13:00:00,70.9,70.97,70.74,70.81,53136.0,67.646,67.7128,67.4934,67.5602,53136.0
2020-09-03 13:05:00,70.81,71.05,70.8,70.98,24769.0,67.5602,67.7892,67.5506,67.7224,24769.0
2020-09-03 13:10:00,70.98,71.05,70.89,71.02,38534.0,67.7224,67.7892,67.6365,67.7605,38534.0
2020-09-03 13:15:00,71.01,71.06,70.82,70.87,19793.0,67.751,67.7987,67.5697,67.6174,19793.0
2020-09-03 13:20:00,70.9,70.98,70.74,70.95,22314.0,67.646,67.7224,67.4934,67.6937,22314.0
2020-09-03 13:25:00,71.0,71.34,70.94,71.27,35584.0,67.7414,68.0658,67.6842,67.9991,35584.0
2020-09-03 13:30:00,71.24,71.29,70.75,70.83,17013.0,67.9704,68.0181,67.5029,67.5793,17013.0
2020-09-03 13:35:00,70.8,70.9,70.73,70.86,13352.0,67.5506,67.646,67.4838,67.6079,13352.0
2020-09-03 13:40:00,70.82,70.9,70.73,70.76,10783.0,67.5697,67.646,67.4838,67.5125,10783.0
2020-09-03 13:45:00,70.77,70.89,70.68,70.69,27730.0,67.522,67.6365,67.4361,67.4457,27730.0
2020-09-03 13:50:00,70.69,70.87,70.69,70.85,27885.0,67.4457,67.6174,67.4457,67.5983,27885.0
2020-09-03 13:55:00,70.83,71.01,70.82,70.87,26537.0,67.5793,67.751,67.5697,67.6174,26537.0
2020-09-03 14:00:00,70.85,71.04,70.81,71.04,13612.0,67.5983,67.7796,67.5602,67.7796,13612.0
2020-09-03 14:05:00,71.03,71.12,70.94,71.09,14049.0,67.7701,67.8559,67.6842,67.8273,14049.0
2020-09-03 14:10:00,71.09,71.17,70.99,71.1,13846.0,67.8273,67.9036,67.7319,67.8369,13846.0
2020-09-03 14:15:00,71.06,71.06,70.94,71.01,23838.0,67.7987,67.7987,67.6842,67.751,23838.0
2020-09-03 14:20:00,70.99,71.18,70.99,71.11,9437.0,67.7319,67.9132,67.7319,67.8464,9437.0
2020-09-03 14:25:00,71.12,71.37,71.03,71.32,14541.0,67.8559,68.0945,67.7701,68.0468,14541.0
2020-09-03 14:30:00,71.27,71.51,71.24,71.36,17811.0,67.9991,68.228,67.9704,68.0849,17811.0
2020-09-03 14:35:00,71.34,71.46,71.24,71.27,16978.0,68.0658,68.1803,67.9704,67.9991,16978.0
2020-09-03 14:40:00,71.24,71.3,71.14,71.2,21725.0,67.9704,68.0277,67.875,67.9323,21725.0
2020-09-03 14:45:00,71.23,71.26,71.06,71.11,22146.0,67.9609,67.9895,67.7987,67.8464,22146.0
2020-09-03 14:50:00,71.15,71.17,70.97,71.12,28984.0,67.8846,67.9036,67.7128,67.8559,28984.0
2020-09-03 14:55:00,71.1,71.17,70.98,70.98,37131.0,67.8369,67.9036,67.7224,67.7224,37131.0
2020-09-03 15:00:00,70.94,71.15,70.94,71.08,51218.0,67.6842,67.8846,67.6842,67.8178,51218.0
2020-09-03 15:05:00,71.1,71.29,71.06,71.12,23197.0,67.8369,68.0181,67.7987,67.8559,23197.0
2020-09-03 15:10:00,71.12,71.23,71.01,71.23,23030.0,67.8559,67.9609,67.751,67.9609,23030.0
2020-09-03 15:15:00,71.2,71.23,70.99,71.01,20986.0,67.9323,67.9609,67.7319,67.751,20986.0
2020-09-03 15:20:00,70.99,70.99,70.78,70.83,30967.0,67.7319,67.7319,67.5315,67.5793,30967.0
2020-09-03 15:25:00,70.83,70.94,70.72,70.73,28438.0,67.5793,67.6842,67.4743,67.4838,28438.0
2020-09-03 15:30:00,70.73,70.81,70.41,70.45,48169.0,67.4838,67.5602,67.1785,67.2167,48169.0
2020-09-03 15:35:00,70.48,70.84,70.44,70.73,33592.0,67.2453,67.5888,67.2072,67.4838,33592.0
2020-09-03 15:40:00,70.73,70.73,70.6,70.72,39661.0,67.4838,67.4838,67.3598,67.4743,39661.0
2020-09-03 15:45:00,70.73,70.77,70.37,70.42,67597.0,67.4838,67.522,67.1404,67.1881,67597.0
2020-09-03 15:50:00,70.41,70.75,70.28,70.64,84118.0,67.1785,67.5029,67.0545,67.398,84118.0
2020-09-03 15:55:00,70.63,70.72,70.51,70.55,141427.0,67.3884,67.4743,67.2739,67.3121,141427.0
2020-09-04 09:30:00,71.12,71.72,71.12,71.71,48739.0,67.8559,68.4284,67.8559,68.4189,48739.0
2020-09-04 09:35:00,71.68,71.68,70.88,71.07,26247.0,68.3902,68.3902,67.627,67.8082,26247.0
2020-09-04 09:40:00,71.09,71.3,70.91,71.02,24125.0,67.8273,68.0277,67.6556,67.7605,24125.0
2020-09-04 09:45:00,71.13,71.2,70.87,70.9,62270.0,67.8655,67.9323,67.6174,67.646,62270.0
2020-09-04 09:50:00,70.96,71.12,70.22,70.36,65229.0,67.7033,67.8559,66.9972,67.1308,65229.0
2020-09-04 09:55:00,70.4,70.54,70.36,70.43,27983.0,67.169,67.3026,67.1308,67.1976,27983.0
2020-09-04 10:00:00,70.45,70.81,70.36,70.49,21955.0,67.2167,67.5602,67.1308,67.2549,21955.0
2020-09-04 10:05:00,70.45,70.46,70.28,70.39,20917.0,67.2167,67.2262,67.0545,67.1594,20917.0
2020-09-04 10:10:00,70.36,70.45,70.03,70.05,56864.0,67.1308,67.2167,66.816,66.8351,56864.0
2020-09-04 10:15:00,70.07,70.1,69.22,69.33,73570.0,66.8541,66.8828,66.0431,66.1481,73570.0
2020-09-04 10:20:00,69.3,69.59,69.16,69.3,49472.0,66.1195,66.3962,65.9859,66.1195,49472.0
2020-09-04 10:25:00,69.32,69.34,68.93,69.04,70811.0,66.1386,66.1576,65.7665,65.8714,70811.0
2020-09-04 10:30:00,69.04,69.21,68.59,68.6,106447.0,65.8714,66.0336,65.4421,65.4516,106447.0
2020-09-04 10:35:00,68.6,68.75,68.01,68.31,81344.0,65.4516,65.5947,64.8887,65.1749,81344.0
2020-09-04 10:40:00,68.25,68.31,67.41,67.53,68883.0,65.1177,65.1749,64.3162,64.4307,68883.0
2020-09-04 10:45:00,67.49,68.03,67.47,67.98,60416.0,64.3925,64.9078,64.3735,64.8601,60416.0
2020-09-04 10:50:00,67.95,68.11,67.71,68.06,32667.0,64.8314,64.9841,64.6024,64.9364,32667.0
2020-09-04 10:55:00,68.07,68.6,68.0,68.39,34571.0,64.9459,65.4516,64.8791,65.2512,34571.0
2020-09-04 11:00:00,68.42,68.45,68.12,68.26,58054.0,65.2799,65.3085,64.9936,65.1272,58054.0
2020-09-04 11:05:00,68.23,68.37,67.9,67.95,25986.0,65.0986,65.2322,64.7837,64.8314,25986.0
2020-09-04 11:10:00,67.97,68.04,67.71,67.91,36298.0,64.8505,64.9173,64.6024,64.7933,36298.0
2020-09-04 11:15:00,67.94,68.01,67.58,67.82,77314.0,64.8219,64.8887,64.4784,64.7074,77314.0
2020-09-04 11:20:00,67.85,67.92,67.69,67.75,28751.0,64.736,64.8028,64.5834,64.6406,28751.0
2020-09-04 11:25:00,67.76,67.79,67.46,67.53,43594.0,64.6501,64.6788,64.3639,64.4307,43594.0
2020-09-04 11:30:00,67.58,67.97,67.54,67.97,31136.0,64.4784,64.8505,64.4402,64.8505,31136.0
2020-09-04 11:35:00,67.97,68.0,67.82,67.89,26488.0,64.8505,64.8791,64.7074,64.7742,26488.0
2020-09-04 11:40:00,67.83,68.13,67.83,67.85,32736.0,64.7169,65.0032,64.7169,64.736,32736.0
2020-09-04 11:45:00,67.87,68.03,67.85,67.98,30186.0,64.7551,64.9078,64.736,64.8601,30186.0
2020-09-04 11:50:00,67.97,68.27,67.95,68.21,43607.0,64.8505,65.1367,64.8314,65.0795,43607.0
2020-09-04 11:55:00,68.25,68.42,68.09,68.36,46334.0,65.1177,65.2799,64.965,65.2226,46334.0
2020-09-04 12:00:00,68.31,68.41,68.27,68.28,54424.0,65.1749,65.2703,65.1367,65.1463,54424.0
2020-09-04 12:05:00,68.3,68.36,68.17,68.17,23585.0,65.1654,65.2226,65.0413,65.0413,23585.0
2020-09-04 12:10:00,68.21,68.42,68.21,68.38,26797.0,65.0795,65.2799,65.0795,65.2417,26797.0
2020-09-04 12:15:00,68.38,68.5,68.24,68.28,56085.0,65.2417,65.3562,65.1081,65.1463,56085.0
2020-09-04 12:20:00,68.33,68.65,68.32,68.56,30735.0,65.194,65.4993,65.1844,65.4134,30735.0
2020-09-04 12:25:00,68.61,68.81,68.53,68.77,37214.0,65.4611,65.652,65.3848,65.6138,37214.0
2020-09-04 12:30:00,68.76,68.96,68.66,68.95,27573.0,65.6043,65.7951,65.5088,65.7855,27573.0
2020-09-04 12:35:00,68.95,69.18,68.91,69.05,15333.0,65.7855,66.005,65.7474,65.8809,15333.0
2020-09-04 12:40:00,69.1,69.19,68.96,69.06,21087.0,65.9287,66.0145,65.7951,65.8905,21087.0
2020-09-04 12:45:00,69.09,69.24,68.99,69.02,15685.0,65.9191,66.0622,65.8237,65.8523,15685.0
2020-09-04 12:50:00,69.01,69.1,68.85,68.97,13830.0,65.8428,65.9287,65.6901,65.8046,13830.0
2020-09-04 12:55:00,68.98,69.09,68.92,69.06,29752.0,65.8142,65.9191,65.7569,65.8905,29752.0
2020-09-04 13:00:00,69.02,69.03,68.9,68.93,14629.0,65.8523,65.8619,65.7378,65.7665,14629.0
2020-09-04 13:05:00,68.94,69.05,68.92,69.04,36492.0,65.776,65.8809,65.7569,65.8714,36492.0
2020-09-04 13:10:00,69.03,69.09,68.91,69.03,12782.0,65.8619,65.9191,65.7474,65.8619,12782.0
2020-09-04 13:15:00,69.0,69.0,68.69,68.69,11607.0,65.8332,65.8332,65.5375,65.5375,11607.0
2020-09-04 13:20:00,68.66,68.92,68.66,68.78,11132.0,65.5088,65.7569,65.5088,65.6233,11132.0
2020-09-04 13:25:00,68.79,68.92,68.74,68.79,14054.0,65.6329,65.7569,65.5852,65.6329,14054.0
2020-09-04 13:30:00,68.74,68.77,68.58,68.61,21638.0,65.5852,65.6138,65.4325,65.4611,21638.0
2020-09-04 13:35:00,68.64,68.85,68.55,68.8,23711.0,65.4898,65.6901,65.4039,65.6424,23711.0
2020-09-04 13:40:00,68.83,68.84,68.58,68.69,23564.0,65.671,65.6806,65.4325,65.5375,23564.0
2020-09-04 13:45:00,68.68,68.85,68.68,68.74,19591.0,65.5279,65.6901,65.5279,65.5852,19591.0
2020-09-04 13:50:00,68.73,68.78,68.59,68.75,19609.0,65.5756,65.6233,65.4421,65.5947,19609.0
2020-09-04 13:55:00,68.78,68.83,68.66,68.79,25880.0,65.6233,65.671,65.5088,65.6329,25880.0
2020-09-04 14:00:00,68.75,68.86,68.61,68.63,22342.0,65.5947,65.6997,65.4611,65.4802,22342.0
2020-09-04 14:05:00,68.66,68.77,68.61,68.63,18281.0,65.5088,65.6138,65.4611,65.4802,18281.0
2020-09-04 14:10:00,68.64,68.64,68.27,68.27,55940.0,65.4898,65.4898,65.1367,65.1367,55940.0
2020-09-04 14:15:00,68.32,68.5,68.31,68.39,25918.0,65.1844,65.3562,65.1749,65.2512,25918.0
2020-09-04 14:20:00,68.38,68.44,68.23,68.39,36320.0,65.2417,65.2989,65.0986,65.2512,36320.0
2020-09-04 14:25:00,68.39,68.82,68.37,68.82,30497.0,65.2512,65.6615,65.2322,65.6615,30497.0
2020-09-04 14:30:00,68.82,68.9,68.78,68.83,11760.0,65.6615,65.7378,65.6233,65.671,11760.0
2020-09-04 14:35:00,68.83,69.14,68.83,69.11,19076.0,65.671,65.9668,65.671,65.9382,19076.0
2020-09-04 14:40:00,69.13,69.25,68.97,68.99,38548.0,65.9573,66.0718,65.8046,65.8237,38548.0
2020-09-04 14:45:00,69.0,69.15,68.96,68.96,47968.0,65.8332,65.9764,65.7951,65.7951,47968.0
2020-09-04 14:50:00,68.97,68.98,68.83,68.87,15892.0,65.8046,65.8142,65.671,65.7092,15892.0
2020-09-04 14:55:00,68.9,69.07,68.9,69.04,32748.0,65.7378,65.9,65.7378,65.8714,32748.0
2020-09-04 15:00:00,69.05,69.11,68.87,69.0,18721.0,65.8809,65.9382,65.7092,65.8332,18721.0
2020-09-04 15:05:00,69.01,69.02,68.85,68.88,49496.0,65.8428,65.8523,65.6901,65.7187,49496.0
2020-09-04 15:10:00,68.89,68.9,68.57,68.59,43003.0,65.7283,65.7378,65.423,65.4421,43003.0
2020-09-04 15:15:00,68.6,68.73,68.54,68.6,67781.0,65.4516,65.5756,65.3944,65.4516,67781.0
2020-09-04 15:20:00,68.6,68.69,68.43,68.53,76645.0,65.4516,65.5375,65.2894,65.3848,76645.0
2020-09-04 15:25:00,68.52,68.62,68.42,68.53,63005.0,65.3753,65.4707,65.2799,65.3848,63005.0
2020-09-04 15:30:00,68.56,68.66,68.44,68.49,62477.0,65.4134,65.5088,65.2989,65.3466,62477.0
2020-09-04 15:35:00,68.5,68.5,68.04,68.1,100453.0,65.3562,65.3562,64.9173,64.9745,100453.0
2020-09-04 15:40:00,68.09,68.26,68.01,68.2,85211.0,64.965,65.1272,64.8887,65.07,85211.0
2020-09-04 15:45:00,68.21,68.33,68.0,68.0,69775.0,65.0795,65.194,64.8791,64.8791,69775.0
2020-09-04 15:50:00,68.0,68.26,67.96,68.21,78211.0,64.8791,65.1272,64.841,65.0795,78211.0
2020-09-04 15:55:00,68.2,68.24,67.98,68.23,228105.0,65.07,65.1081,64.8601,65.0986,228105.0
2020-09-08 09:30:00,66.88,67.4,66.51,67.16,196765.0,63.8105,64.3067,63.4575,64.0777,196765.0
2020-09-08 09:35:00,67.04,67.76,67.02,67.41,105148.0,63.9632,64.6501,63.9441,64.3162,105148.0
2020-09-08 09:40:00,67.41,67.45,66.87,67.25,92409.0,64.3162,64.3544,63.801,64.1636,92409.0
2020-09-08 09:45:00,67.25,67.88,67.21,67.26,88925.0,64.1636,64.7646,64.1254,64.1731,88925.0
2020-09-08 09:50:00,67.26,67.56,67.21,67.33,46397.0,64.1731,64.4593,64.1254,64.2399,46397.0
2020-09-08 09:55:00,67.38,67.7,67.33,67.57,38326.0,64.2876,64.5929,64.2399,64.4689,38326.0
2020-09-08 10:00:00,67.59,67.75,67.52,67.69,37185.0,64.488,64.6406,64.4212,64.5834,37185.0
2020-09-08 10:05:00,67.7,68.01,67.56,67.94,56385.0,64.5929,64.8887,64.4593,64.8219,56385.0
2020-09-08 10:10:00,67.92,68.13,67.77,68.06,95387.0,64.8028,65.0032,64.6597,64.9364,95387.0
2020-09-08 10:15:00,68.02,68.54,67.93,68.45,97110.0,64.8982,65.3944,64.8123,65.3085,97110.0
2020-09-08 10:20:00,68.46,68.79,68.27,68.78,37424.0,65.318,65.6329,65.1367,65.6233,37424.0
2020-09-08 10:25:00,68.8,68.86,68.68,68.84,52284.0,65.6424,65.6997,65.5279,65.6806,52284.0
2020-09-08 10:30:00,68.82,68.93,68.71,68.88,94947.0,65.6615,65.7665,65.5565,65.7187,94947.0
2020-09-08 10:35:00,68.9,68.92,68.67,68.86,51996.0,65.7378,65.7569,65.5184,65.6997,51996.0
2020-09-08 10:40:00,68.9,68.93,68.62,68.79,50456.0,65.7378,65.7665,65.4707,65.6329,50456.0
2020-09-08 10:45:00,68.79,68.79,68.44,68.45,22698.0,65.6329,65.6329,65.2989,65.3085,22698.0
2020-09-08 10:50:00,68.41,68.92,68.39,68.66,20100.0,65.2703,65.7569,65.2512,65.5088,20100.0
2020-09-08 10:55:00,68.68,68.75,68.58,68.59,24317.0,65.5279,65.5947,65.4325,65.4421,24317.0
2020-09-08 11:00:00,68.61,68.8,68.47,68.62,33335.0,65.4611,65.6424,65.3276,65.4707,33335.0
2020-09-08 11:05:00,68.64,68.88,68.48,68.88,29963.0,65.4898,65.7187,65.3371,65.7187,29963.0
2020-09-08 11:10:00,68.89,69.02,68.64,68.67,30972.0,65.7283,65.8523,65.4898,65.5184,30972.0
2020-09-08 11:15:00,68.67,68.78,68.59,68.72,21863.0,65.5184,65.6233,65.4421,65.5661,21863.0
2020-09-08 11:20:00,68.75,68.75,68.47,68.5,16666.0,65.5947,65.5947,65.3276,65.3562,16666.0
2020-09-08 11:25:00,68.52,68.62,68.44,68.48,10302.0,65.3753,65.4707,65.2989,65.3371,10302.0
2020-09-08 11:30:00,68.49,68.57,68.23,68.38,15319.0,65.3466,65.423,65.0986,65.2417,15319.0
2020-09-08 11:35:00,68.38,68.47,68.24,68.37,19786.0,65.2417,65.3276,65.1081,65.2322,19786.0
2020-09-08 11:40:00,68.35,68.47,68.25,68.47,12161.0,65.2131,65.3276,65.1177,65.3276,12161.0
2020-09-08 11:45:00,68.48,68.5,68.38,68.43,15712.0,65.3371,65.3562,65.2417,65.2894,15712.0
2020-09-08 11:50:00,68.45,68.45,68.23,68.3,28353.0,65.3085,65.3085,65.0986,65.1654,28353.0
2020-09-08 11:55:00,68.29,68.64,68.28,68.59,15086.0,65.1558,65.4898,65.1463,65.4421,15086.0
2020-09-08 12:00:00,68.58,68.73,68.5,68.68,13723.0,65.4325,65.5756,65.3562,65.5279,13723.0
2020-09-08 12:05:00,68.71,68.84,68.61,68.84,15747.0,65.5565,65.6806,65.4611,65.6806,15747.0
2020-09-08 12:10:00,68.95,68.99,68.85,68.85,12446.0,65.7855,65.8237,65.6901,65.6901,12446.0
2020-09-08 12:15:00,68.83,68.87,68.7,68.72,28117.0,65.671,65.7092,65.547,65.5661,28117.0
2020-09-08 12:20:00,68.72,68.95,68.68,68.9,18250.0,65.5661,65.7855,65.5279,65.7378,18250.0
2020-09-08 12:25:00,68.88,68.93,68.83,68.9,29562.0,65.7187,65.7665,65.671,65.7378,29562.0
2020-09-08 12:30:00,68.9,69.19,68.89,69.18,68458.0,65.7378,66.0145,65.7283,66.005,68458.0
2020-09-08 12:35:00,69.18,69.21,69.03,69.04,18657.0,66.005,66.0336,65.8619,65.8714,18657.0
2020-09-08 12:40:00,69.06,69.17,69.02,69.05,18463.0,65.8905,65.9954,65.8523,65.8809,18463.0
2020-09-08 12:45:00,69.06,69.25,69.06,69.19,15443.0,65.8905,66.0718,65.8905,66.0145,15443.0
2020-09-08 12:50:00,69.18,69.34,69.11,69.19,17916.0,66.005,66.1576,65.9382,66.0145,17916.0
2020-09-08 12:55:00,69.17,69.22,69.1,69.12,14940.0,65.9954,66.0431,65.9287,65.9477,14940.0
2020-09-08 13:00:00,69.15,69.15,68.91,68.92,12131.0,65.9764,65.9764,65.7474,65.7569,12131.0
2020-09-08 13:05:00,68.94,69.01,68.84,68.84,11027.0,65.776,65.8428,65.6806,65.6806,11027.0
2020-09-08 13:10:00,68.86,69.24,68.84,69.24,15795.0,65.6997,66.0622,65.6806,66.0622,15795.0
2020-09-08 13:15:00,69.23,69.36,69.21,69.25,10691.0,66.0527,66.1767,66.0336,66.0718,10691.0
2020-09-08 13:20:00,69.25,69.27,69.15,69.16,10229.0,66.0718,66.0908,65.9764,65.9859,10229.0
2020-09-08 13:25:00,69.18,69.28,69.09,69.1,23656.0,66.005,66.1004,65.9191,65.9287,23656.0
2020-09-08 13:30:00,69.09,69.1,68.98,69.02,11982.0,65.9191,65.9287,65.8142,65.8523,11982.0
2020-09-08 13:35:00,69.03,69.16,69.03,69.12,10010.0,65.8619,65.9859,65.8619,65.9477,10010.0
2020-09-08 13:40:00,69.11,69.13,69.02,69.04,12934.0,65.9382,65.9573,65.8523,65.8714,12934.0
2020-09-08 13:45:00,69.06,69.23,69.04,69.23,24703.0,65.8905,66.0527,65.8714,66.0527,24703.0
2020-09-08 13:50:00,69.18,69.25,69.15,69.18,15508.0,66.005,66.0718,65.9764,66.005,15508.0
2020-09-08 13:55:00,69.18,69.18,68.92,68.92,13360.0,66.005,66.005,65.7569,65.7569,13360.0
2020-09-08 14:00:00,68.93,68.98,68.74,68.75,11413.0,65.7665,65.8142,65.5852,65.5947,11413.0
2020-09-08 14:05:00,68.74,68.87,68.73,68.86,26076.0,65.5852,65.7092,65.5756,65.6997,26076.0
2020-09-08 14:10:00,68.89,68.89,68.83,68.87,22266.0,65.7283,65.7283,65.671,65.7092,22266.0
2020-09-08 14:15:00,68.89,68.96,68.78,68.83,26363.0,65.7283,65.7951,65.6233,65.671,26363.0
2020-09-08 14:20:00,68.86,68.9,68.67,68.68,14706.0,65.6997,65.7378,65.5184,65.5279,14706.0
2020-09-08 14:25:00,68.7,68.75,68.47,68.48,18022.0,65.547,65.5947,65.3276,65.3371,18022.0
2020-09-08 14:30:00,68.47,68.47,68.34,68.46,12251.0,65.3276,65.3276,65.2035,65.318,12251.0
2020-09-08 14:35:00,68.43,68.45,68.24,68.25,30749.0,65.2894,65.3085,65.1081,65.1177,30749.0
2020-09-08 14:40:00,68.26,68.3,68.16,68.16,21403.0,65.1272,65.1654,65.0318,65.0318,21403.0
2020-09-08 14:45:00,68.2,68.35,68.18,68.29,17639.0,65.07,65.2131,65.0509,65.1558,17639.0
2020-09-08 14:50:00,68.27,68.27,68.04,68.09,93098.0,65.1367,65.1367,64.9173,64.965,93098.0
2020-09-08 14:55:00,68.08,68.43,68.05,68.38,52826.0,64.9555,65.2894,64.9268,65.2417,52826.0
2020-09-08 15:00:00,68.34,68.35,68.04,68.06,17725.0,65.2035,65.2131,64.9173,64.9364,17725.0
2020-09-08 15:05:00,68.06,68.15,68.03,68.14,14625.0,64.9364,65.0223,64.9078,65.0127,14625.0
2020-09-08 15:10:00,68.15,68.59,68.15,68.57,23405.0,65.0223,65.4421,65.0223,65.423,23405.0
2020-09-08 15:15:00,68.54,68.58,68.38,68.47,24636.0,65.3944,65.4325,65.2417,65.3276,24636.0
2020-09-08 15:20:00,68.46,68.57,68.43,68.51,18617.0,65.318,65.423,65.2894,65.3657,18617.0
2020-09-08 15:25:00,68.51,68.75,68.43,68.75,26570.0,65.3657,65.5947,65.2894,65.5947,26570.0
2020-09-08 15:30:00,68.75,68.82,68.36,68.36,27026.0,65.5947,65.6615,65.2226,65.2226,27026.0
2020-09-08 15:35:00,68.35,68.54,68.35,68.42,23802.0,65.2131,65.3944,65.2131,65.2799,23802.0
2020-09-08 15:40:00,68.42,68.47,68.34,68.35,33104.0,65.2799,65.3276,65.2035,65.2131,33104.0
2020-09-08 15:45:00,68.36,68.37,68.08,68.31,53366.0,65.2226,65.2322,64.9555,65.1749,53366.0
2020-09-08 15:50:00,68.3,68.3,68.04,68.17,82162.0,65.1654,65.1654,64.9173,65.0413,82162.0
2020-09-08 15:55:00,68.18,68.21,67.92,68.02,139532.0,65.0509,65.0795,64.8028,64.8982,139532.0
2020-09-09 09:30:00,69.01,69.68,68.71,69.6,118783.0,65.8428,66.482,65.5565,66.4057,118783.0
2020-09-09 09:35:00,69.66,69.84,68.82,68.89,48065.0,66.4629,66.6347,65.6615,65.7283,48065.0
2020-09-09 09:40:00,68.87,68.87,68.28,68.32,50627.0,65.7092,65.7092,65.1463,65.1844,50627.0
2020-09-09 09:45:00,68.33,68.4,68.13,68.26,59041.0,65.194,65.2608,65.0032,65.1272,59041.0
2020-09-09 09:50:00,68.3,68.9,68.29,68.88,18305.0,65.1654,65.7378,65.1558,65.7187,18305.0
2020-09-09 09:55:00,68.86,68.93,68.71,68.93,14832.0,65.6997,65.7665,65.5565,65.7665,14832.0
2020-09-09 10:00:00,68.92,69.01,68.77,69.01,18010.0,65.7569,65.8428,65.6138,65.8428,18010.0
2020-09-09 10:05:00,69.03,69.22,68.96,69.17,15097.0,65.8619,66.0431,65.7951,65.9954,15097.0
2020-09-09 10:10:00,69.22,69.42,69.2,69.33,22656.0,66.0431,66.234,66.0241,66.1481,22656.0
2020-09-09 10:15:00,69.35,69.57,69.35,69.5,24257.0,66.1672,66.3771,66.1672,66.3103,24257.0
2020-09-09 10:20:00,69.5,69.57,69.07,69.08,35225.0,66.3103,66.3771,65.9,65.9096,35225.0
2020-09-09 10:25:00,69.09,69.28,69.09,69.25,26014.0,65.9191,66.1004,65.9191,66.0718,26014.0
2020-09-09 10:30:00,69.29,69.84,69.29,69.8,33521.0,66.1099,66.6347,66.1099,66.5965,33521.0
2020-09-09 10:35:00,69.81,70.07,69.8,69.87,81525.0,66.6061,66.8541,66.5965,66.6633,81525.0
2020-09-09 10:40:00,69.87,69.97,69.62,69.67,35423.0,66.6633,66.7587,66.4248,66.4725,35423.0
2020-09-09 10:45:00,69.72,69.84,69.52,69.65,28773.0,66.5202,66.6347,66.3294,66.4534,28773.0
2020-09-09 10:50:00,69.66,69.77,69.57,69.62,50025.0,66.4629,66.5679,66.3771,66.4248,50025.0
2020-09-09 10:55:00,69.61,69.66,69.45,69.58,26346.0,66.4152,66.4629,66.2626,66.3866,26346.0
2020-09-09 11:00:00,69.6,69.94,69.55,69.9,43397.0,66.4057,66.7301,66.358,66.6919,43397.0
2020-09-09 11:05:00,69.86,69.97,69.43,69.43,24187.0,66.6538,66.7587,66.2435,66.2435,24187.0
2020-09-09 11:10:00,69.43,69.44,69.19,69.34,21274.0,66.2435,66.253,66.0145,66.1576,21274.0
2020-09-09 11:15:00,69.28,69.39,69.16,69.34,17340.0,66.1004,66.2053,65.9859,66.1576,17340.0
2020-09-09 11:20:00,69.34,69.6,69.33,69.58,13526.0,66.1576,66.4057,66.1481,66.3866,13526.0
2020-09-09 11:25:00,69.57,69.64,69.47,69.62,15003.0,66.3771,66.4439,66.2817,66.4248,15003.0
2020-09-09 11:30:00,69.6,69.62,69.44,69.47,7699.0,66.4057,66.4248,66.253,66.2817,7699.0
2020-09-09 11:35:00,69.45,69.71,69.44,69.63,13684.0,66.2626,66.5107,66.253,66.4343,13684.0
2020-09-09 11:40:00,69.62,69.71,69.56,69.65,10834.0,66.4248,66.5107,66.3675,66.4534,10834.0
2020-09-09 11:45:00,69.67,69.68,69.6,69.62,8634.0,66.4725,66.482,66.4057,66.4248,8634.0
2020-09-09 11:50:00,69.62,69.68,69.58,69.62,11674.0,66.4248,66.482,66.3866,66.4248,11674.0
2020-09-09 11:55:00,69.63,69.63,69.48,69.5,6680.0,66.4343,66.4343,66.2912,66.3103,6680.0
2020-09-09 12:00:00,69.53,69.59,69.5,69.52,10540.0,66.3389,66.3962,66.3103,66.3294,10540.0
2020-09-09 12:05:00,69.49,69.66,69.47,69.61,13870.0,66.3008,66.4629,66.2817,66.4152,13870.0
2020-09-09 12:10:00,69.64,69.71,69.58,69.66,16908.0,66.4439,66.5107,66.3866,66.4629,16908.0
2020-09-09 12:15:00,69.67,69.82,69.64,69.74,12815.0,66.4725,66.6156,66.4439,66.5393,12815.0
2020-09-09 12:20:00,69.74,69.75,69.59,69.64,19283.0,66.5393,66.5488,66.3962,66.4439,19283.0
2020-09-09 12:25:00,69.6,69.63,69.54,69.56,6707.0,66.4057,66.4343,66.3485,66.3675,6707.0
2020-09-09 12:30:00,69.52,69.61,69.52,69.57,24254.0,66.3294,66.4152,66.3294,66.3771,24254.0
2020-09-09 12:35:00,69.59,69.64,69.55,69.61,8053.0,66.3962,66.4439,66.358,66.4152,8053.0
2020-09-09 12:40:00,69.63,69.73,69.62,69.71,18754.0,66.4343,66.5297,66.4248,66.5107,18754.0
2020-09-09 12:45:00,69.7,69.78,69.7,69.76,9085.0,66.5011,66.5774,66.5011,66.5584,9085.0
2020-09-09 12:50:00,69.77,69.82,69.74,69.76,26994.0,66.5679,66.6156,66.5393,66.5584,26994.0
2020-09-09 12:55:00,69.75,69.99,69.73,69.97,65175.0,66.5488,66.7778,66.5297,66.7587,65175.0
2020-09-09 13:00:00,69.99,70.22,69.99,70.2,19111.0,66.7778,66.9972,66.7778,66.9782,19111.0
2020-09-09 13:05:00,70.2,70.34,70.16,70.31,35131.0,66.9782,67.1117,66.94,67.0831,35131.0
2020-09-09 13:10:00,70.33,70.4,70.29,70.32,11999.0,67.1022,67.169,67.064,67.0927,11999.0
2020-09-09 13:15:00,70.32,70.32,70.16,70.19,17566.0,67.0927,67.0927,66.94,66.9686,17566.0
2020-09-09 13:20:00,70.21,70.42,70.2,70.31,16394.0,66.9877,67.1881,66.9782,67.0831,16394.0
2020-09-09 13:25:00,70.34,70.34,70.24,70.27,12952.0,67.1117,67.1117,67.0163,67.045,12952.0
2020-09-09 13:30:00,70.29,70.48,70.19,70.48,27558.0,67.064,67.2453,66.9686,67.2453,27558.0
2020-09-09 13:35:00,70.46,70.6,70.44,70.52,40554.0,67.2262,67.3598,67.2072,67.2835,40554.0
2020-09-09 13:40:00,70.52,70.54,70.41,70.44,19867.0,67.2835,67.3026,67.1785,67.2072,19867.0
2020-09-09 13:45:00,70.44,70.5,70.35,70.47,18837.0,67.2072,67.2644,67.1213,67.2358,18837.0
2020-09-09 13:50:00,70.47,70.47,70.29,70.39,14021.0,67.2358,67.2358,67.064,67.1594,14021.0
2020-09-09 13:55:00,70.4,70.4,70.3,70.32,10074.0,67.169,67.169,67.0736,67.0927,10074.0
2020-09-09 14:00:00,70.34,70.54,70.33,70.54,9991.0,67.1117,67.3026,67.1022,67.3026,9991.0
2020-09-09 14:05:00,70.53,70.57,70.44,70.49,19663.0,67.293,67.3312,67.2072,67.2549,19663.0
2020-09-09 14:10:00,70.49,70.55,70.39,70.47,10030.0,67.2549,67.3121,67.1594,67.2358,10030.0
2020-09-09 14:15:00,70.48,70.59,70.46,70.56,14293.0,67.2453,67.3503,67.2262,67.3216,14293.0
2020-09-09 14:20:00,70.57,70.59,70.49,70.52,10440.0,67.3312,67.3503,67.2549,67.2835,10440.0
2020-09-09 14:25:00,70.53,70.57,70.4,70.45,8753.0,67.293,67.3312,67.169,67.2167,8753.0
2020-09-09 14:30:00,70.47,70.7,70.47,70.7,12393.0,67.2358,67.4552,67.2358,67.4552,12393.0
2020-09-09 14:35:00,70.69,70.74,70.68,70.74,6940.0,67.4457,67.4934,67.4361,67.4934,6940.0
2020-09-09 14:40:00,70.75,70.79,70.73,70.77,11220.0,67.5029,67.5411,67.4838,67.522,11220.0
2020-09-09 14:45:00,70.76,70.77,70.62,70.7,16675.0,67.5125,67.522,67.3789,67.4552,16675.0
2020-09-09 14:50:00,70.7,70.78,70.67,70.74,7904.0,67.4552,67.5315,67.4266,67.4934,7904.0
2020-09-09 14:55:00,70.73,70.76,70.67,70.68,12686.0,67.4838,67.5125,67.4266,67.4361,12686.0
2020-09-09 15:00:00,70.71,70.78,70.68,70.7,12628.0,67.4648,67.5315,67.4361,67.4552,12628.0
2020-09-09 15:05:00,70.69,70.72,70.65,70.68,12214.0,67.4457,67.4743,67.4075,67.4361,12214.0
2020-09-09 15:10:00,70.67,70.69,70.52,70.52,10038.0,67.4266,67.4457,67.2835,67.2835,10038.0
2020-09-09 15:15:00,70.56,70.73,70.54,70.7,14575.0,67.3216,67.4838,67.3026,67.4552,14575.0
2020-09-09 15:20:00,70.7,70.79,70.69,70.76,16463.0,67.4552,67.5411,67.4457,67.5125,16463.0
2020-09-09 15:25:00,70.74,70.76,70.64,70.64,32361.0,67.4934,67.5125,67.398,67.398,32361.0
2020-09-09 15:30:00,70.63,70.67,70.48,70.48,32997.0,67.3884,67.4266,67.2453,67.2453,32997.0
2020-09-09 15:35:00,70.49,70.5,70.36,70.36,37663.0,67.2549,67.2644,67.1308,67.1308,37663.0
2020-09-09 15:40:00,70.35,70.37,70.21,70.24,47928.0,67.1213,67.1404,66.9877,67.0163,47928.0
2020-09-09 15:45:00,70.23,70.26,70.15,70.22,79424.0,67.0068,67.0354,66.9305,66.9972,79424.0
2020-09-09 15:50:00,70.23,70.25,70.06,70.11,158542.0,67.0068,67.0259,66.8446,66.8923,158542.0
2020-09-09 15:55:00,70.11,70.12,69.82,70.07,193558.0,66.8923,66.9018,66.6156,66.8541,193558.0
2020-09-10 09:30:00,70.05,70.39,69.84,70.35,62069.0,66.8351,67.1594,66.6347,67.1213,62069.0
2020-09-10 09:35:00,70.36,70.36,69.98,70.23,19136.0,67.1308,67.1308,66.7683,67.0068,19136.0
2020-09-10 09:40:00,70.25,70.58,70.21,70.45,11412.0,67.0259,67.3407,66.9877,67.2167,11412.0
2020-09-10 09:45:00,70.34,70.68,70.34,70.4,22651.0,67.1117,67.4361,67.1117,67.169,22651.0
2020-09-10 09:50:00,70.39,70.87,70.39,70.83,32613.0,67.1594,67.6174,67.1594,67.5793,32613.0
2020-09-10 09:55:00,70.84,70.92,70.56,70.6,37450.0,67.5888,67.6651,67.3216,67.3598,37450.0
2020-09-10 10:00:00,70.61,70.95,70.54,70.91,24972.0,67.3693,67.6937,67.3026,67.6556,24972.0
2020-09-10 10:05:00,70.89,71.04,70.81,70.96,31665.0,67.6365,67.7796,67.5602,67.7033,31665.0
2020-09-10 10:10:00,70.99,71.22,70.9,71.04,55185.0,67.7319,67.9514,67.646,67.7796,55185.0
2020-09-10 10:15:00,71.05,71.16,70.93,70.94,29611.0,67.7892,67.8941,67.6747,67.6842,29611.0
2020-09-10 10:20:00,70.94,71.06,70.81,70.92,32258.0,67.6842,67.7987,67.5602,67.6651,32258.0
2020-09-10 10:25:00,70.88,70.9,70.57,70.67,26683.0,67.627,67.646,67.3312,67.4266,26683.0
2020-09-10 10:30:00,70.71,71.04,70.69,70.81,23006.0,67.4648,67.7796,67.4457,67.5602,23006.0
2020-09-10 10:35:00,70.79,70.87,70.74,70.8,20658.0,67.5411,67.6174,67.4934,67.5506,20658.0
2020-09-10 10:40:00,70.8,70.88,70.72,70.75,18833.0,67.5506,67.627,67.4743,67.5029,18833.0
2020-09-10 10:45:00,70.72,70.77,70.43,70.51,33858.0,67.4743,67.522,67.1976,67.2739,33858.0
2020-09-10 10:50:00,70.54,70.88,70.52,70.82,19551.0,67.3026,67.627,67.2835,67.5697,19551.0
2020-09-10 10:55:00,70.87,70.9,70.49,70.57,66344.0,67.6174,67.646,67.2549,67.3312,66344.0
2020-09-10 11:00:00,70.53,70.7,70.31,70.68,32660.0,67.293,67.4552,67.0831,67.4361,32660.0
2020-09-10 11:05:00,70.69,70.95,70.67,70.87,27046.0,67.4457,67.6937,67.4266,67.6174,27046.0
2020-09-10 11:10:00,70.88,71.07,70.73,71.0,23086.0,67.627,67.8082,67.4838,67.7414,23086.0
2020-09-10 11:15:00,71.02,71.11,70.86,71.09,25648.0,67.7605,67.8464,67.6079,67.8273,25648.0
2020-09-10 11:20:00,71.11,71.22,71.04,71.15,13747.0,67.8464,67.9514,67.7796,67.8846,13747.0
2020-09-10 11:25:00,71.19,71.47,71.19,71.47,19685.0,67.9227,68.1899,67.9227,68.1899,19685.0
2020-09-10 11:30:00,71.45,71.45,71.32,71.32,18140.0,68.1708,68.1708,68.0468,68.0468,18140.0
2020-09-10 11:35:00,71.32,71.45,71.3,71.37,11776.0,68.0468,68.1708,68.0277,68.0945,11776.0
2020-09-10 11:40:00,71.36,71.48,71.25,71.38,20285.0,68.0849,68.1994,67.98,68.104,20285.0
2020-09-10 11:45:00,71.38,71.41,71.19,71.37,16637.0,68.104,68.1326,67.9227,68.0945,16637.0
2020-09-10 11:50:00,71.37,71.39,71.19,71.2,11390.0,68.0945,68.1136,67.9227,67.9323,11390.0
2020-09-10 11:55:00,71.17,71.17,70.89,70.9,10337.0,67.9036,67.9036,67.6365,67.646,10337.0
2020-09-10 12:00:00,70.89,71.14,70.85,70.95,11891.0,67.6365,67.875,67.5983,67.6937,11891.0
2020-09-10 12:05:00,70.96,71.1,70.96,71.05,11390.0,67.7033,67.8369,67.7033,67.7892,11390.0
2020-09-10 12:10:00,71.05,71.15,70.99,71.03,9325.0,67.7892,67.8846,67.7319,67.7701,9325.0
2020-09-10 12:15:00,71.02,71.11,70.97,71.09,11111.0,67.7605,67.8464,67.7128,67.8273,11111.0
2020-09-10 12:20:00,71.1,71.1,70.79,70.85,15969.0,67.8369,67.8369,67.5411,67.5983,15969.0
2020-09-10 12:25:00,70.84,70.99,70.81,70.99,10166.0,67.5888,67.7319,67.5602,67.7319,10166.0
2020-09-10 12:30:00,70.95,71.11,70.93,71.09,23045.0,67.6937,67.8464,67.6747,67.8273,23045.0
2020-09-10 12:35:00,71.06,71.07,70.71,70.72,17717.0,67.7987,67.8082,67.4648,67.4743,17717.0
2020-09-10 12:40:00,70.74,70.78,70.61,70.61,13704.0,67.4934,67.5315,67.3693,67.3693,13704.0
2020-09-10 12:45:00,70.63,70.76,70.61,70.72,22918.0,67.3884,67.5125,67.3693,67.4743,22918.0
2020-09-10 12:50:00,70.73,70.95,70.72,70.91,20176.0,67.4838,67.6937,67.4743,67.6556,20176.0
2020-09-10 12:55:00,70.94,70.97,70.89,70.92,11859.0,67.6842,67.7128,67.6365,67.6651,11859.0
2020-09-10 13:00:00,70.92,70.98,70.82,70.95,21110.0,67.6651,67.7224,67.5697,67.6937,21110.0
2020-09-10 13:05:00,70.95,70.96,70.89,70.94,12004.0,67.6937,67.7033,67.6365,67.6842,12004.0
2020-09-10 13:10:00,70.98,71.0,70.9,70.98,15894.0,67.7224,67.7414,67.646,67.7224,15894.0
2020-09-10 13:15:00,70.99,71.13,70.97,71.12,17307.0,67.7319,67.8655,67.7128,67.8559,17307.0
2020-09-10 13:20:00,71.11,71.14,70.97,70.97,16844.0,67.8464,67.875,67.7128,67.7128,16844.0
2020-09-10 13:25:00,70.98,71.03,70.89,70.91,42803.0,67.7224,67.7701,67.6365,67.6556,42803.0
2020-09-10 13:30:00,70.92,71.09,70.91,71.06,13153.0,67.6651,67.8273,67.6556,67.7987,13153.0
2020-09-10 13:35:00,71.06,71.12,70.96,70.98,25617.0,67.7987,67.8559,67.7033,67.7224,25617.0
2020-09-10 13:40:00,70.98,71.02,70.91,70.93,22374.0,67.7224,67.7605,67.6556,67.6747,22374.0
2020-09-10 13:45:00,70.93,71.03,70.92,70.94,21465.0,67.6747,67.7701,67.6651,67.6842,21465.0
2020-09-10 13:50:00,70.94,71.01,70.78,70.79,13547.0,67.6842,67.751,67.5315,67.5411,13547.0
2020-09-10 13:55:00,70.82,70.89,70.61,70.64,13483.0,67.5697,67.6365,67.3693,67.398,13483.0
2020-09-10 14:00:00,70.61,70.76,70.57,70.72,14286.0,67.3693,67.5125,67.3312,67.4743,14286.0
2020-09-10 14:05:00,70.76,70.78,70.56,70.61,13136.0,67.5125,67.5315,67.3216,67.3693,13136.0
2020-09-10 14:10:00,70.65,70.67,70.44,70.44,11898.0,67.4075,67.4266,67.2072,67.2072,11898.0
2020-09-10 14:15:00,70.45,70.46,70.24,70.31,21084.0,67.2167,67.2262,67.0163,67.0831,21084.0
2020-09-10 14:20:00,70.29,70.36,70.06,70.08,35628.0,67.064,67.1308,66.8446,66.8637,35628.0
2020-09-10 14:25:00,70.11,70.18,69.8,69.8,29204.0,66.8923,66.9591,66.5965,66.5965,29204.0
2020-09-10 14:30:00,69.78,70.13,69.75,70.12,20726.0,66.5774,66.9114,66.5488,66.9018,20726.0
2020-09-10 14:35:00,70.12,70.37,70.07,70.32,23893.0,66.9018,67.1404,66.8541,67.0927,23893.0
2020-09-10 14:40:00,70.33,70.33,70.04,70.04,17789.0,67.1022,67.1022,66.8255,66.8255,17789.0
2020-09-10 14:45:00,70.06,70.34,70.04,70.33,23559.0,66.8446,67.1117,66.8255,67.1022,23559.0
2020-09-10 14:50:00,70.31,70.36,70.16,70.18,22260.0,67.0831,67.1308,66.94,66.9591,22260.0
2020-09-10 14:55:00,70.2,70.49,70.19,70.45,21405.0,66.9782,67.2549,66.9686,67.2167,21405.0
2020-09-10 15:00:00,70.47,70.47,70.07,70.07,24316.0,67.2358,67.2358,66.8541,66.8541,24316.0
2020-09-10 15:05:00,70.08,70.08,69.72,69.76,28713.0,66.8637,66.8637,66.5202,66.5584,28713.0
2020-09-10 15:10:00,69.75,69.8,69.59,69.75,31262.0,66.5488,66.5965,66.3962,66.5488,31262.0
2020-09-10 15:15:00,69.73,69.75,69.44,69.45,34709.0,66.5297,66.5488,66.253,66.2626,34709.0
2020-09-10 15:20:00,69.46,69.81,69.44,69.62,61980.0,66.2721,66.6061,66.253,66.4248,61980.0
2020-09-10 15:25:00,69.63,69.81,69.51,69.7,28578.0,66.4343,66.6061,66.3198,66.5011,28578.0
2020-09-10 15:30:00,69.7,69.97,69.61,69.9,29346.0,66.5011,66.7587,66.4152,66.6919,29346.0
2020-09-10 15:35:00,69.89,69.93,69.74,69.93,36060.0,66.6824,66.7206,66.5393,66.7206,36060.0
2020-09-10 15:40:00,69.95,70.19,69.9,70.08,36953.0,66.7396,66.9686,66.6919,66.8637,36953.0
2020-09-10 15:45:00,70.08,70.1,69.64,69.7,72641.0,66.8637,66.8828,66.4439,66.5011,72641.0
2020-09-10 15:50:00,69.68,70.06,69.65,70.0,96024.0,66.482,66.8446,66.4534,66.7873,96024.0
2020-09-10 15:55:00,70.0,70.12,69.65,69.7,160698.0,66.7873,66.9018,66.4534,66.5011,160698.0
2020-09-11 09:30:00,70.29,71.11,70.29,70.87,41373.0,67.064,67.8464,67.064,67.6174,41373.0
2020-09-11 09:35:00,70.86,71.32,70.8,70.9,20127.0,67.6079,68.0468,67.5506,67.646,20127.0
2020-09-11 09:40:00,70.96,71.1,70.64,70.64,13808.0,67.7033,67.8369,67.398,67.398,13808.0
2020-09-11 09:45:00,70.63,71.03,70.57,71.03,14424.0,67.3884,67.7701,67.3312,67.7701,14424.0
2020-09-11 09:50:00,70.97,71.02,70.78,70.91,20057.0,67.7128,67.7605,67.5315,67.6556,20057.0
2020-09-11 09:55:00,70.83,70.86,70.42,70.54,17292.0,67.5793,67.6079,67.1881,67.3026,17292.0
2020-09-11 10:00:00,70.47,70.72,70.35,70.72,14412.0,67.2358,67.4743,67.1213,67.4743,14412.0
2020-09-11 10:05:00,70.67,70.79,70.37,70.39,13089.0,67.4266,67.5411,67.1404,67.1594,13089.0
2020-09-11 10:10:00,70.37,70.48,70.14,70.29,16524.0,67.1404,67.2453,66.9209,67.064,16524.0
2020-09-11 10:15:00,70.22,70.54,70.14,70.54,28477.0,66.9972,67.3026,66.9209,67.3026,28477.0
2020-09-11 10:20:00,70.54,70.68,70.49,70.57,7910.0,67.3026,67.4361,67.2549,67.3312,7910.0
2020-09-11 10:25:00,70.57,70.66,70.28,70.32,17503.0,67.3312,67.4171,67.0545,67.0927,17503.0
2020-09-11 10:30:00,70.37,70.4,70.04,70.05,11273.0,67.1404,67.169,66.8255,66.8351,11273.0
2020-09-11 10:35:00,70.04,70.23,70.02,70.22,8133.0,66.8255,67.0068,66.8064,66.9972,8133.0
2020-09-11 10:40:00,70.25,70.34,70.17,70.34,3624.0,67.0259,67.1117,66.9495,67.1117,3624.0
2020-09-11 10:45:00,70.3,70.41,70.3,70.35,7491.0,67.0736,67.1785,67.0736,67.1213,7491.0
2020-09-11 10:50:00,70.35,70.41,70.21,70.23,7415.0,67.1213,67.1785,66.9877,67.0068,7415.0
2020-09-11 10:55:00,70.2,70.3,70.16,70.18,9805.0,66.9782,67.0736,66.94,66.9591,9805.0
2020-09-11 11:00:00,70.2,70.35,70.2,70.32,5967.0,66.9782,67.1213,66.9782,67.0927,5967.0
2020-09-11 11:05:00,70.31,70.61,70.3,70.59,6224.0,67.0831,67.3693,67.0736,67.3503,6224.0
2020-09-11 11:10:00,70.6,70.6,70.37,70.42,9068.0,67.3598,67.3598,67.1404,67.1881,9068.0
2020-09-11 11:15:00,70.44,70.44,70.25,70.34,9137.0,67.2072,67.2072,67.0259,67.1117,9137.0
2020-09-11 11:20:00,70.33,70.33,70.12,70.2,6901.0,67.1022,67.1022,66.9018,66.9782,6901.0
2020-09-11 11:25:00,70.2,70.24,70.12,70.22,7945.0,66.9782,67.0163,66.9018,66.9972,7945.0
2020-09-11 11:30:00,70.2,70.2,70.0,70.09,7797.0,66.9782,66.9782,66.7873,66.8732,7797.0
2020-09-11 11:35:00,70.08,70.14,70.04,70.11,7389.0,66.8637,66.9209,66.8255,66.8923,7389.0
2020-09-11 11:40:00,70.13,70.2,70.05,70.18,17790.0,66.9114,66.9782,66.8351,66.9591,17790.0
2020-09-11 11:45:00,70.17,70.24,70.11,70.17,7203.0,66.9495,67.0163,66.8923,66.9495,7203.0
2020-09-11 11:50:00,70.12,70.24,70.08,70.24,10120.0,66.9018,67.0163,66.8637,67.0163,10120.0
2020-09-11 11:55:00,70.26,70.36,70.24,70.31,11731.0,67.0354,67.1308,67.0163,67.0831,11731.0
2020-09-11 12:00:00,70.3,70.47,70.21,70.46,5921.0,67.0736,67.2358,66.9877,67.2262,5921.0
2020-09-11 12:05:00,70.46,70.51,70.4,70.49,10612.0,67.2262,67.2739,67.169,67.2549,10612.0
2020-09-11 12:10:00,70.47,70.63,70.41,70.58,15568.0,67.2358,67.3884,67.1785,67.3407,15568.0
2020-09-11 12:15:00,70.6,70.68,70.5,70.64,13540.0,67.3598,67.4361,67.2644,67.398,13540.0
2020-09-11 12:20:00,70.69,70.75,70.61,70.62,11902.0,67.4457,67.5029,67.3693,67.3789,11902.0
2020-09-11 12:25:00,70.6,70.61,70.54,70.56,4472.0,67.3598,67.3693,67.3026,67.3216,4472.0
2020-09-11 12:30:00,70.53,70.53,70.34,70.36,11044.0,67.293,67.293,67.1117,67.1308,11044.0
2020-09-11 12:35:00,70.37,70.48,70.27,70.3,10468.0,67.1404,67.2453,67.045,67.0736,10468.0
2020-09-11 12:40:00,70.28,70.3,70.16,70.23,9054.0,67.0545,67.0736,66.94,67.0068,9054.0
2020-09-11 12:45:00,70.23,70.44,70.22,70.43,59474.0,67.0068,67.2072,66.9972,67.1976,59474.0
2020-09-11 12:50:00,70.44,70.65,70.41,70.57,44603.0,67.2072,67.4075,67.1785,67.3312,44603.0
2020-09-11 12:55:00,70.58,70.62,70.35,70.39,15796.0,67.3407,67.3789,67.1213,67.1594,15796.0
2020-09-11 13:00:00,70.38,70.48,70.31,70.33,8980.0,67.1499,67.2453,67.0831,67.1022,8980.0
2020-09-11 13:05:00,70.31,70.32,70.1,70.19,7914.0,67.0831,67.0927,66.8828,66.9686,7914.0
2020-09-11 13:10:00,70.18,70.21,70.02,70.05,8010.0,66.9591,66.9877,66.8064,66.8351,8010.0
2020-09-11 13:15:00,70.06,70.17,70.0,70.16,15605.0,66.8446,66.9495,66.7873,66.94,15605.0
2020-09-11 13:20:00,70.16,70.18,70.0,70.01,7111.0,66.94,66.9591,66.7873,66.7969,7111.0
2020-09-11 13:25:00,70.02,70.09,69.99,70.09,20304.0,66.8064,66.8732,66.7778,66.8732,20304.0
2020-09-11 13:30:00,70.09,70.15,69.99,70.15,48583.0,66.8732,66.9305,66.7778,66.9305,48583.0
2020-09-11 13:35:00,70.18,70.45,70.18,70.41,19185.0,66.9591,67.2167,66.9591,67.1785,19185.0
2020-09-11 13:40:00,70.43,70.52,70.31,70.31,18637.0,67.1976,67.2835,67.0831,67.0831,18637.0
2020-09-11 13:45:00,70.35,70.46,70.33,70.45,15978.0,67.1213,67.2262,67.1022,67.2167,15978.0
2020-09-11 13:50:00,70.43,70.58,70.43,70.52,11829.0,67.1976,67.3407,67.1976,67.2835,11829.0
2020-09-11 13:55:00,70.51,70.51,70.32,70.36,13417.0,67.2739,67.2739,67.0927,67.1308,13417.0
2020-09-11 14:00:00,70.39,70.44,70.23,70.36,13123.0,67.1594,67.2072,67.0068,67.1308,13123.0
2020-09-11 14:05:00,70.34,70.55,70.32,70.53,14554.0,67.1117,67.3121,67.0927,67.293,14554.0
2020-09-11 14:10:00,70.51,70.6,70.37,70.6,14040.0,67.2739,67.3598,67.1404,67.3598,14040.0
2020-09-11 14:15:00,70.59,70.62,70.53,70.61,9448.0,67.3503,67.3789,67.293,67.3693,9448.0
2020-09-11 14:20:00,70.6,70.7,70.53,70.7,14349.0,67.3598,67.4552,67.293,67.4552,14349.0
2020-09-11 14:25:00,70.68,70.7,70.6,70.64,10822.0,67.4361,67.4552,67.3598,67.398,10822.0
2020-09-11 14:30:00,70.6,70.83,70.6,70.79,12628.0,67.3598,67.5793,67.3598,67.5411,12628.0
2020-09-11 14:35:00,70.81,70.95,70.78,70.95,13361.0,67.5602,67.6937,67.5315,67.6937,13361.0
2020-09-11 14:40:00,70.88,71.0,70.77,70.95,12710.0,67.627,67.7414,67.522,67.6937,12710.0
2020-09-11 14:45:00,70.97,70.97,70.81,70.81,6470.0,67.7128,67.7128,67.5602,67.5602,6470.0
2020-09-11 14:50:00,70.82,71.08,70.78,71.06,24844.0,67.5697,67.8178,67.5315,67.7987,24844.0
2020-09-11 14:55:00,71.05,71.08,70.89,70.9,21311.0,67.7892,67.8178,67.6365,67.646,21311.0
2020-09-11 15:00:00,70.93,70.93,70.8,70.81,26094.0,67.6747,67.6747,67.5506,67.5602,26094.0
2020-09-11 15:05:00,70.82,70.87,70.73,70.78,36459.0,67.5697,67.6174,67.4838,67.5315,36459.0
2020-09-11 15:10:00,70.77,70.96,70.71,70.94,37355.0,67.522,67.7033,67.4648,67.6842,37355.0
2020-09-11 15:15:00,70.96,71.14,70.96,71.13,22317.0,67.7033,67.875,67.7033,67.8655,22317.0
2020-09-11 15:20:00,71.13,71.25,71.11,71.24,27666.0,67.8655,67.98,67.8464,67.9704,27666.0
2020-09-11 15:25:00,71.21,71.31,71.14,71.3,32647.0,67.9418,68.0372,67.875,68.0277,32647.0
2020-09-11 15:30:00,71.31,71.51,71.3,71.46,43003.0,68.0372,68.228,68.0277,68.1803,43003.0
2020-09-11 15:35:00,71.48,71.52,71.44,71.51,79409.0,68.1994,68.2376,68.1613,68.228,79409.0
2020-09-11 15:40:00,71.52,71.71,71.52,71.68,81274.0,68.2376,68.4189,68.2376,68.3902,81274.0
2020-09-11 15:45:00,71.68,71.71,71.46,71.57,79365.0,68.3902,68.4189,68.1803,68.2853,79365.0
2020-09-11 15:50:00,71.59,71.7,71.5,71.64,131117.0,68.3044,68.4093,68.2185,68.3521,131117.0
2020-09-11 15:55:00,71.62,71.62,71.3,71.37,213367.0,68.333,68.333,68.0277,68.0945,213367.0
2020-09-14 09:30:00,72.4,72.6,72.12,72.53,174685.0,69.0772,69.268,68.81,69.2012,174685.0
2020-09-14 09:35:00,72.53,72.61,72.0,72.09,68105.0,69.2012,69.2776,68.6956,68.7814,68105.0
2020-09-14 09:40:00,72.1,72.34,72.09,72.27,32234.0,68.791,69.02,68.7814,68.9532,32234.0
2020-09-14 09:45:00,72.28,72.54,72.25,72.46,43080.0,68.9627,69.2108,68.9341,69.1344,43080.0
2020-09-14 09:50:00,72.5,72.6,72.18,72.2,86138.0,69.1726,69.268,68.8673,68.8864,86138.0
2020-09-14 09:55:00,72.21,72.54,72.1,72.54,34849.0,68.8959,69.2108,68.791,69.2108,34849.0
2020-09-14 10:00:00,72.53,72.62,72.2,72.4,36974.0,69.2012,69.2871,68.8864,69.0772,36974.0
2020-09-14 10:05:00,72.37,72.43,72.17,72.22,51817.0,69.0486,69.1058,68.8578,68.9055,51817.0
2020-09-14 10:10:00,72.22,72.24,71.85,71.85,71399.0,68.9055,68.9245,68.5524,68.5524,71399.0
2020-09-14 10:15:00,71.86,72.08,71.75,71.81,99192.0,68.562,68.7719,68.457,68.5143,99192.0
2020-09-14 10:20:00,71.8,72.1,71.73,72.09,41805.0,68.5047,68.791,68.4379,68.7814,41805.0
2020-09-14 10:25:00,72.09,72.41,72.09,72.31,36655.0,68.7814,69.0867,68.7814,68.9913,36655.0
2020-09-14 10:30:00,72.29,72.3,71.82,71.96,38506.0,68.9722,68.9818,68.5238,68.6574,38506.0
2020-09-14 10:35:00,71.96,71.98,71.67,71.67,39969.0,68.6574,68.6765,68.3807,68.3807,39969.0
2020-09-14 10:40:00,71.67,71.73,71.52,71.7,34811.0,68.3807,68.4379,68.2376,68.4093,34811.0
2020-09-14 10:45:00,71.72,71.81,71.61,71.8,39233.0,68.4284,68.5143,68.3235,68.5047,39233.0
2020-09-14 10:50:00,71.79,72.11,71.78,72.03,102441.0,68.4952,68.8005,68.4857,68.7242,102441.0
2020-09-14 10:55:00,72.02,72.11,71.95,71.98,64820.0,68.7146,68.8005,68.6478,68.6765,64820.0
2020-09-14 11:00:00,71.99,72.33,71.98,72.33,58756.0,68.686,69.0104,68.6765,69.0104,58756.0
2020-09-14 11:05:00,72.31,72.35,72.09,72.21,27867.0,68.9913,69.0295,68.7814,68.8959,27867.0
2020-09-14 11:10:00,72.2,72.25,71.99,72.1,35981.0,68.8864,68.9341,68.686,68.791,35981.0
2020-09-14 11:15:00,72.08,72.26,72.07,72.21,18998.0,68.7719,68.9436,68.7623,68.8959,18998.0
2020-09-14 11:20:00,72.23,72.53,72.23,72.51,20521.0,68.915,69.2012,68.915,69.1821,20521.0
2020-09-14 11:25:00,72.51,72.51,72.4,72.45,10830.0,69.1821,69.1821,69.0772,69.1249,10830.0
2020-09-14 11:30:00,72.47,72.52,72.32,72.49,16144.0,69.144,69.1917,69.0009,69.1631,16144.0
2020-09-14 11:35:00,72.5,72.56,72.39,72.49,14989.0,69.1726,69.2299,69.0677,69.1631,14989.0
2020-09-14 11:40:00,72.5,72.55,72.44,72.49,14562.0,69.1726,69.2203,69.1154,69.1631,14562.0
2020-09-14 11:45:00,72.5,72.57,72.34,72.36,19546.0,69.1726,69.2394,69.02,69.039,19546.0
2020-09-14 11:50:00,72.35,72.47,72.35,72.45,16490.0,69.0295,69.144,69.0295,69.1249,16490.0
2020-09-14 11:55:00,72.44,72.49,72.39,72.39,13312.0,69.1154,69.1631,69.0677,69.0677,13312.0
2020-09-14 12:00:00,72.38,72.41,72.32,72.36,14827.0,69.0581,69.0867,69.0009,69.039,14827.0
2020-09-14 12:05:00,72.36,72.45,72.36,72.43,11133.0,69.039,69.1249,69.039,69.1058,11133.0
2020-09-14 12:10:00,72.42,72.43,72.3,72.31,14634.0,69.0963,69.1058,68.9818,68.9913,14634.0
2020-09-14 12:15:00,72.29,72.33,72.22,72.24,16808.0,68.9722,69.0104,68.9055,68.9245,16808.0
2020-09-14 12:20:00,72.23,72.28,72.16,72.25,10581.0,68.915,68.9627,68.8482,68.9341,10581.0
2020-09-14 12:25:00,72.25,72.33,72.24,72.28,29021.0,68.9341,69.0104,68.9245,68.9627,29021.0
2020-09-14 12:30:00,72.28,72.43,72.27,72.33,19287.0,68.9627,69.1058,68.9532,69.0104,19287.0
2020-09-14 12:35:00,72.33,72.41,72.28,72.28,14116.0,69.0104,69.0867,68.9627,68.9627,14116.0
2020-09-14 12:40:00,72.28,72.47,72.27,72.47,12833.0,68.9627,69.144,68.9532,69.144,12833.0
2020-09-14 12:45:00,72.46,72.59,72.44,72.45,14667.0,69.1344,69.2585,69.1154,69.1249,14667.0
2020-09-14 12:50:00,72.43,72.52,72.3,72.34,15138.0,69.1058,69.1917,68.9818,69.02,15138.0
2020-09-14 12:55:00,72.35,72.43,72.32,72.41,23042.0,69.0295,69.1058,69.0009,69.0867,23042.0
2020-09-14 13:00:00,72.44,72.54,72.43,72.44,12451.0,69.1154,69.2108,69.1058,69.1154,12451.0
2020-09-14 13:05:00,72.43,72.43,72.32,72.35,14322.0,69.1058,69.1058,69.0009,69.0295,14322.0
2020-09-14 13:10:00,72.34,72.41,72.32,72.41,15992.0,69.02,69.0867,69.0009,69.0867,15992.0
2020-09-14 13:15:00,72.4,72.4,72.25,72.28,29010.0,69.0772,69.0772,68.9341,68.9627,29010.0
2020-09-14 13:20:00,72.3,72.34,72.24,72.3,51956.0,68.9818,69.02,68.9245,68.9818,51956.0
2020-09-14 13:25:00,72.3,72.35,72.27,72.31,16630.0,68.9818,69.0295,68.9532,68.9913,16630.0
2020-09-14 13:30:00,72.31,72.33,72.04,72.09,22176.0,68.9913,69.0104,68.7337,68.7814,22176.0
2020-09-14 13:35:00,72.08,72.11,72.04,72.08,14380.0,68.7719,68.8005,68.7337,68.7719,14380.0
2020-09-14 13:40:00,72.09,72.18,72.08,72.09,22732.0,68.7814,68.8673,68.7719,68.7814,22732.0
2020-09-14 13:45:00,72.09,72.25,72.07,72.2,24087.0,68.7814,68.9341,68.7623,68.8864,24087.0
2020-09-14 13:50:00,72.19,72.21,72.09,72.09,29453.0,68.8768,68.8959,68.7814,68.7814,29453.0
2020-09-14 13:55:00,72.09,72.19,72.06,72.17,12862.0,68.7814,68.8768,68.7528,68.8578,12862.0
2020-09-14 14:00:00,72.16,72.17,72.09,72.14,25964.0,68.8482,68.8578,68.7814,68.8291,25964.0
2020-09-14 14:05:00,72.14,72.26,72.12,72.23,7805.0,68.8291,68.9436,68.81,68.915,7805.0
2020-09-14 14:10:00,72.22,72.25,72.16,72.24,7620.0,68.9055,68.9341,68.8482,68.9245,7620.0
2020-09-14 14:15:00,72.24,72.24,72.08,72.14,10972.0,68.9245,68.9245,68.7719,68.8291,10972.0
2020-09-14 14:20:00,72.14,72.3,72.12,72.29,10946.0,68.8291,68.9818,68.81,68.9722,10946.0
2020-09-14 14:25:00,72.31,72.31,72.08,72.1,27835.0,68.9913,68.9913,68.7719,68.791,27835.0
2020-09-14 14:30:00,72.12,72.25,72.11,72.16,10181.0,68.81,68.9341,68.8005,68.8482,10181.0
2020-09-14 14:35:00,72.18,72.33,72.18,72.32,10960.0,68.8673,69.0104,68.8673,69.0009,10960.0
2020-09-14 14:40:00,72.33,72.44,72.27,72.39,13042.0,69.0104,69.1154,68.9532,69.0677,13042.0
2020-09-14 14:45:00,72.37,72.38,72.29,72.3,24922.0,69.0486,69.0581,68.9722,68.9818,24922.0
2020-09-14 14:50:00,72.3,72.38,72.23,72.25,20170.0,68.9818,69.0581,68.915,68.9341,20170.0
2020-09-14 14:55:00,72.24,72.48,72.21,72.42,30174.0,68.9245,69.1535,68.8959,69.0963,30174.0
2020-09-14 15:00:00,72.4,72.42,72.27,72.34,25047.0,69.0772,69.0963,68.9532,69.02,25047.0
2020-09-14 15:05:00,72.35,72.53,72.32,72.51,26604.0,69.0295,69.2012,69.0009,69.1821,26604.0
2020-09-14 15:10:00,72.5,72.63,72.44,72.56,47910.0,69.1726,69.2966,69.1154,69.2299,47910.0
2020-09-14 15:15:00,72.56,72.56,72.38,72.45,15921.0,69.2299,69.2299,69.0581,69.1249,15921.0
2020-09-14 15:20:00,72.43,72.45,72.29,72.36,29214.0,69.1058,69.1249,68.9722,69.039,29214.0
2020-09-14 15:25:00,72.36,72.54,72.35,72.48,30934.0,69.039,69.2108,69.0295,69.1535,30934.0
2020-09-14 15:30:00,72.48,72.54,72.35,72.42,33569.0,69.1535,69.2108,69.0295,69.0963,33569.0
2020-09-14 15:35:00,72.41,72.52,72.37,72.49,28410.0,69.0867,69.1917,69.0486,69.1631,28410.0
2020-09-14 15:40:00,72.49,72.58,72.49,72.55,25765.0,69.1631,69.2489,69.1631,69.2203,25765.0
2020-09-14 15:45:00,72.56,72.85,72.54,72.85,41736.0,69.2299,69.5065,69.2108,69.5065,41736.0
2020-09-14 15:50:00,72.85,72.94,72.71,72.78,123716.0,69.5065,69.5924,69.373,69.4398,123716.0
2020-09-14 15:55:00,72.78,72.8,72.57,72.72,201941.0,69.4398,69.4588,69.2394,69.3825,201941.0
2020-09-15 09:30:00,72.63,72.8,72.0,72.37,97030.0,69.2966,69.4588,68.6956,69.0486,97030.0
2020-09-15 09:35:00,72.48,73.07,72.31,73.07,22403.0,69.1535,69.7164,68.9913,69.7164,22403.0
2020-09-15 09:40:00,73.03,73.4,72.87,73.2,21802.0,69.6783,70.0313,69.5256,69.8405,21802.0
2020-09-15 09:45:00,73.13,73.63,73.05,73.32,37637.0,69.7737,70.2507,69.6974,69.955,37637.0
2020-09-15 09:50:00,73.3,73.47,73.05,73.19,36891.0,69.9359,70.0981,69.6974,69.8309,36891.0
2020-09-15 09:55:00,73.18,73.32,72.88,73.06,18435.0,69.8214,69.955,69.5352,69.7069,18435.0
2020-09-15 10:00:00,73.11,73.22,72.98,73.02,26310.0,69.7546,69.8596,69.6306,69.6687,26310.0
2020-09-15 10:05:00,73.04,73.11,72.78,73.08,18738.0,69.6878,69.7546,69.4398,69.726,18738.0
2020-09-15 10:10:00,73.12,73.29,73.1,73.28,18304.0,69.7642,69.9264,69.7451,69.9168,18304.0
2020-09-15 10:15:00,73.3,73.31,72.87,72.89,50963.0,69.9359,69.9454,69.5256,69.5447,50963.0
2020-09-15 10:20:00,72.9,72.93,72.73,72.78,49230.0,69.5542,69.5829,69.3921,69.4398,49230.0
2020-09-15 10:25:00,72.81,73.07,72.71,73.02,16370.0,69.4684,69.7164,69.373,69.6687,16370.0
2020-09-15 10:30:00,73.03,73.1,72.83,72.95,17502.0,69.6783,69.7451,69.4875,69.602,17502.0
2020-09-15 10:35:00,72.95,73.0,72.63,72.67,33055.0,69.602,69.6497,69.2966,69.3348,33055.0
2020-09-15 10:40:00,72.65,72.66,72.44,72.55,23087.0,69.3157,69.3253,69.1154,69.2203,23087.0
2020-09-15 10:45:00,72.54,72.8,72.52,72.79,14298.0,69.2108,69.4588,69.1917,69.4493,14298.0
2020-09-15 10:50:00,72.8,73.0,72.78,72.97,13950.0,69.4588,69.6497,69.4398,69.621,13950.0
2020-09-15 10:55:00,72.98,73.1,72.9,73.05,13344.0,69.6306,69.7451,69.5542,69.6974,13344.0
2020-09-15 11:00:00,73.04,73.25,72.94,73.14,27577.0,69.6878,69.8882,69.5924,69.7832,27577.0
2020-09-15 11:05:00,73.15,73.26,72.96,72.98,29046.0,69.7928,69.8977,69.6115,69.6306,29046.0
2020-09-15 11:10:00,72.98,73.1,72.92,72.92,13210.0,69.6306,69.7451,69.5733,69.5733,13210.0
2020-09-15 11:15:00,72.93,72.95,72.74,72.92,12523.0,69.5829,69.602,69.4016,69.5733,12523.0
2020-09-15 11:20:00,72.93,72.93,72.56,72.61,12932.0,69.5829,69.5829,69.2299,69.2776,12932.0
2020-09-15 11:25:00,72.63,72.79,72.5,72.76,19651.0,69.2966,69.4493,69.1726,69.4207,19651.0
2020-09-15 11:30:00,72.77,72.85,72.72,72.77,12629.0,69.4302,69.5065,69.3825,69.4302,12629.0
2020-09-15 11:35:00,72.82,72.88,72.73,72.85,16573.0,69.4779,69.5352,69.3921,69.5065,16573.0
2020-09-15 11:40:00,72.84,72.85,72.58,72.69,145030.0,69.497,69.5065,69.2489,69.3539,145030.0
2020-09-15 11:45:00,72.7,72.75,72.67,72.72,23023.0,69.3634,69.4111,69.3348,69.3825,23023.0
2020-09-15 11:50:00,72.72,72.72,72.49,72.65,17514.0,69.3825,69.3825,69.1631,69.3157,17514.0
2020-09-15 11:55:00,72.66,72.68,72.46,72.55,19211.0,69.3253,69.3443,69.1344,69.2203,19211.0
2020-09-15 12:00:00,72.53,72.7,72.45,72.45,19276.0,69.2012,69.3634,69.1249,69.1249,19276.0
2020-09-15 12:05:00,72.45,72.45,72.34,72.4,16724.0,69.1249,69.1249,69.02,69.0772,16724.0
2020-09-15 12:10:00,72.42,72.42,72.21,72.34,20324.0,69.0963,69.0963,68.8959,69.02,20324.0
2020-09-15 12:15:00,72.35,72.41,72.27,72.33,9028.0,69.0295,69.0867,68.9532,69.0104,9028.0
2020-09-15 12:20:00,72.35,72.49,72.32,72.47,8849.0,69.0295,69.1631,69.0009,69.144,8849.0
2020-09-15 12:25:00,72.45,72.46,72.35,72.38,17720.0,69.1249,69.1344,69.0295,69.0581,17720.0
2020-09-15 12:30:00,72.39,72.48,72.37,72.41,10026.0,69.0677,69.1535,69.0486,69.0867,10026.0
2020-09-15 12:35:00,72.43,72.48,72.41,72.46,7039.0,69.1058,69.1535,69.0867,69.1344,7039.0
2020-09-15 12:40:00,72.45,72.48,72.35,72.47,6783.0,69.1249,69.1535,69.0295,69.144,6783.0
2020-09-15 12:45:00,72.46,72.53,72.43,72.46,6913.0,69.1344,69.2012,69.1058,69.1344,6913.0
2020-09-15 12:50:00,72.46,72.59,72.46,72.54,8065.0,69.1344,69.2585,69.1344,69.2108,8065.0
2020-09-15 12:55:00,72.54,72.58,72.41,72.46,20318.0,69.2108,69.2489,69.0867,69.1344,20318.0
2020-09-15 13:00:00,72.47,72.53,72.41,72.43,16880.0,69.144,69.2012,69.0867,69.1058,16880.0
2020-09-15 13:05:00,72.42,72.45,72.35,72.35,4185.0,69.0963,69.1249,69.0295,69.0295,4185.0
2020-09-15 13:10:00,72.36,72.37,72.24,72.24,17819.0,69.039,69.0486,68.9245,68.9245,17819.0
2020-09-15 13:15:00,72.24,72.25,71.96,72.03,103631.0,68.9245,68.9341,68.6574,68.7242,103631.0
2020-09-15 13:20:00,72.02,72.02,71.84,71.86,19289.0,68.7146,68.7146,68.5429,68.562,19289.0
2020-09-15 13:25:00,71.86,71.89,71.8,71.82,8922.0,68.562,68.5906,68.5047,68.5238,8922.0
2020-09-15 13:30:00,71.81,71.85,71.73,71.75,13156.0,68.5143,68.5524,68.4379,68.457,13156.0
2020-09-15 13:35:00,71.75,71.75,71.6,71.7,15104.0,68.457,68.457,68.3139,68.4093,15104.0
2020-09-15 13:40:00,71.73,71.77,71.63,71.73,9510.0,68.4379,68.4761,68.3425,68.4379,9510.0
2020-09-15 13:45:00,71.73,71.81,71.71,71.76,10987.0,68.4379,68.5143,68.4189,68.4666,10987.0
2020-09-15 13:50:00,71.76,71.77,71.69,71.73,8756.0,68.4666,68.4761,68.3998,68.4379,8756.0
2020-09-15 13:55:00,71.73,71.92,71.73,71.84,14328.0,68.4379,68.6192,68.4379,68.5429,14328.0
2020-09-15 14:00:00,71.86,71.87,71.75,71.78,12489.0,68.562,68.5715,68.457,68.4857,12489.0
2020-09-15 14:05:00,71.78,71.84,71.71,71.75,8897.0,68.4857,68.5429,68.4189,68.457,8897.0
2020-09-15 14:10:00,71.74,71.97,71.73,71.96,15386.0,68.4475,68.6669,68.4379,68.6574,15386.0
2020-09-15 14:15:00,71.98,72.1,71.98,72.0,8401.0,68.6765,68.791,68.6765,68.6956,8401.0
2020-09-15 14:20:00,71.97,72.2,71.97,72.18,13784.0,68.6669,68.8864,68.6669,68.8673,13784.0
2020-09-15 14:25:00,72.22,72.28,72.11,72.27,9165.0,68.9055,68.9627,68.8005,68.9532,9165.0
2020-09-15 14:30:00,72.28,72.29,72.22,72.27,5482.0,68.9627,68.9722,68.9055,68.9532,5482.0
2020-09-15 14:35:00,72.27,72.37,72.26,72.33,11816.0,68.9532,69.0486,68.9436,69.0104,11816.0
2020-09-15 14:40:00,72.35,72.38,72.22,72.24,11721.0,69.0295,69.0581,68.9055,68.9245,11721.0
2020-09-15 14:45:00,72.25,72.4,72.25,72.4,8367.0,68.9341,69.0772,68.9341,69.0772,8367.0
2020-09-15 14:50:00,72.42,72.45,72.37,72.42,8737.0,69.0963,69.1249,69.0486,69.0963,8737.0
2020-09-15 14:55:00,72.42,72.48,72.39,72.42,16656.0,69.0963,69.1535,69.0677,69.0963,16656.0
2020-09-15 15:00:00,72.42,72.42,72.3,72.34,16121.0,69.0963,69.0963,68.9818,69.02,16121.0
2020-09-15 15:05:00,72.32,72.32,72.17,72.2,11155.0,69.0009,69.0009,68.8578,68.8864,11155.0
2020-09-15 15:10:00,72.2,72.21,72.06,72.07,14092.0,68.8864,68.8959,68.7528,68.7623,14092.0
2020-09-15 15:15:00,72.08,72.23,72.07,72.21,17063.0,68.7719,68.915,68.7623,68.8959,17063.0
2020-09-15 15:20:00,72.23,72.23,71.94,72.0,23487.0,68.915,68.915,68.6383,68.6956,23487.0
2020-09-15 15:25:00,72.03,72.14,72.0,72.04,14058.0,68.7242,68.8291,68.6956,68.7337,14058.0
2020-09-15 15:30:00,72.04,72.04,71.76,71.81,19274.0,68.7337,68.7337,68.4666,68.5143,19274.0
2020-09-15 15:35:00,71.78,71.88,71.72,71.81,41815.0,68.4857,68.5811,68.4284,68.5143,41815.0
2020-09-15 15:40:00,71.81,71.81,71.64,71.66,38652.0,68.5143,68.5143,68.3521,68.3712,38652.0
2020-09-15 15:45:00,71.65,71.71,71.6,71.68,37151.0,68.3616,68.4189,68.3139,68.3902,37151.0
2020-09-15 15:50:00,71.67,71.92,71.62,71.89,44024.0,68.3807,68.6192,68.333,68.5906,44024.0
2020-09-15 15:55:00,71.89,71.9,71.65,71.77,136302.0,68.5906,68.6001,68.3616,68.4761,136302.0
2020-09-16 09:30:00,72.67,73.46,72.59,72.89,90882.0,69.3348,70.0885,69.2585,69.5447,90882.0
2020-09-16 09:35:00,72.92,73.4,72.79,73.16,74986.0,69.5733,70.0313,69.4493,69.8023,74986.0
2020-09-16 09:40:00,73.17,73.25,72.56,72.65,28366.0,69.8119,69.8882,69.2299,69.3157,28366.0
2020-09-16 09:45:00,72.63,73.24,72.47,73.2,42979.0,69.2966,69.8786,69.144,69.8405,42979.0
2020-09-16 09:50:00,73.22,73.29,73.01,73.1,23211.0,69.8596,69.9264,69.6592,69.7451,23211.0
2020-09-16 09:55:00,73.11,73.39,73.07,73.14,71774.0,69.7546,70.0218,69.7164,69.7832,71774.0
2020-09-16 10:00:00,73.12,73.15,72.67,72.78,38128.0,69.7642,69.7928,69.3348,69.4398,38128.0
2020-09-16 10:05:00,72.78,73.2,72.75,73.17,30719.0,69.4398,69.8405,69.4111,69.8119,30719.0
2020-09-16 10:10:00,73.17,73.42,73.13,73.22,38456.0,69.8119,70.0504,69.7737,69.8596,38456.0
2020-09-16 10:15:00,73.22,73.35,73.05,73.35,26022.0,69.8596,69.9836,69.6974,69.9836,26022.0
2020-09-16 10:20:00,73.35,73.82,73.35,73.78,85881.0,69.9836,70.432,69.9836,70.3939,85881.0
2020-09-16 10:25:00,73.8,73.83,73.47,73.49,65607.0,70.4129,70.4416,70.0981,70.1172,65607.0
2020-09-16 10:30:00,73.49,73.67,73.43,73.67,34177.0,70.1172,70.2889,70.0599,70.2889,34177.0
2020-09-16 10:35:00,73.67,73.8,73.5,73.7,56355.0,70.2889,70.4129,70.1267,70.3175,56355.0
2020-09-16 10:40:00,73.67,73.8,73.53,73.61,28902.0,70.2889,70.4129,70.1553,70.2317,28902.0
2020-09-16 10:45:00,73.6,73.61,73.46,73.5,31397.0,70.2221,70.2317,70.0885,70.1267,31397.0
2020-09-16 10:50:00,73.49,73.74,73.47,73.69,32498.0,70.1172,70.3557,70.0981,70.308,32498.0
2020-09-16 10:55:00,73.69,73.85,73.66,73.74,26250.0,70.308,70.4606,70.2794,70.3557,26250.0
2020-09-16 11:00:00,73.73,73.87,73.69,73.8,41141.0,70.3462,70.4797,70.308,70.4129,41141.0
2020-09-16 11:05:00,73.8,73.97,73.75,73.8,48127.0,70.4129,70.5751,70.3652,70.4129,48127.0
2020-09-16 11:10:00,73.79,73.91,73.71,73.71,34709.0,70.4034,70.5179,70.3271,70.3271,34709.0
2020-09-16 11:15:00,73.71,73.83,73.71,73.81,37772.0,70.3271,70.4416,70.3271,70.4225,37772.0
2020-09-16 11:20:00,73.81,73.86,73.75,73.86,20830.0,70.4225,70.4702,70.3652,70.4702,20830.0
2020-09-16 11:25:00,73.84,73.9,73.78,73.87,84374.0,70.4511,70.5084,70.3939,70.4797,84374.0
2020-09-16 11:30:00,73.85,73.89,73.8,73.85,18551.0,70.4606,70.4988,70.4129,70.4606,18551.0
2020-09-16 11:35:00,73.84,73.92,73.79,73.79,28127.0,70.4511,70.5274,70.4034,70.4034,28127.0
2020-09-16 11:40:00,73.8,73.8,73.66,73.69,19045.0,70.4129,70.4129,70.2794,70.308,19045.0
2020-09-16 11:45:00,73.68,73.89,73.67,73.87,25306.0,70.2985,70.4988,70.2889,70.4797,25306.0
2020-09-16 11:50:00,73.87,73.91,73.76,73.78,35483.0,70.4797,70.5179,70.3748,70.3939,35483.0
2020-09-16 11:55:00,73.81,73.81,73.52,73.54,34974.0,70.4225,70.4225,70.1458,70.1649,34974.0
2020-09-16 12:00:00,73.56,73.81,73.56,73.8,18382.0,70.184,70.4225,70.184,70.4129,18382.0
2020-09-16 12:05:00,73.79,73.87,73.71,73.77,27750.0,70.4034,70.4797,70.3271,70.3843,27750.0
2020-09-16 12:10:00,73.78,73.88,73.66,73.81,122487.0,70.3939,70.4893,70.2794,70.4225,122487.0
2020-09-16 12:15:00,73.83,74.03,73.82,73.99,31670.0,70.4416,70.6324,70.432,70.5942,31670.0
2020-09-16 12:20:00,73.98,74.04,73.95,73.95,33271.0,70.5847,70.6419,70.5561,70.5561,33271.0
2020-09-16 12:25:00,73.96,74.0,73.89,73.99,15373.0,70.5656,70.6038,70.4988,70.5942,15373.0
2020-09-16 12:30:00,73.99,74.09,73.93,73.96,26079.0,70.5942,70.6896,70.537,70.5656,26079.0
2020-09-16 12:35:00,73.96,74.0,73.95,74.0,33921.0,70.5656,70.6038,70.5561,70.6038,33921.0
2020-09-16 12:40:00,74.0,74.11,73.95,74.11,23096.0,70.6038,70.7087,70.5561,70.7087,23096.0
2020-09-16 12:45:00,74.1,74.19,74.1,74.16,25910.0,70.6992,70.785,70.6992,70.7564,25910.0
2020-09-16 12:50:00,74.15,74.54,74.13,74.54,58078.0,70.7469,71.119,70.7278,71.119,58078.0
2020-09-16 12:55:00,74.54,74.77,74.53,74.64,56346.0,71.119,71.3384,71.1094,71.2144,56346.0
2020-09-16 13:00:00,74.62,74.84,74.57,74.7,61409.0,71.1953,71.4052,71.1476,71.2716,61409.0
2020-09-16 13:05:00,74.7,74.74,74.52,74.74,58955.0,71.2716,71.3098,71.0999,71.3098,58955.0
2020-09-16 13:10:00,74.71,74.74,74.5,74.66,45675.0,71.2812,71.3098,71.0808,71.2335,45675.0
2020-09-16 13:15:00,74.66,74.77,74.65,74.7,25765.0,71.2335,71.3384,71.2239,71.2716,25765.0
2020-09-16 13:20:00,74.69,74.72,74.55,74.61,18439.0,71.2621,71.2907,71.1285,71.1858,18439.0
2020-09-16 13:25:00,74.61,74.66,74.5,74.53,24379.0,71.1858,71.2335,71.0808,71.1094,24379.0
2020-09-16 13:30:00,74.55,74.64,74.54,74.61,12355.0,71.1285,71.2144,71.119,71.1858,12355.0
2020-09-16 13:35:00,74.61,74.72,74.59,74.7,66656.0,71.1858,71.2907,71.1667,71.2716,66656.0
2020-09-16 13:40:00,74.7,74.71,74.57,74.59,23174.0,71.2716,71.2812,71.1476,71.1667,23174.0
2020-09-16 13:45:00,74.59,74.66,74.52,74.55,19609.0,71.1667,71.2335,71.0999,71.1285,19609.0
2020-09-16 13:50:00,74.56,74.58,74.45,74.56,11555.0,71.1381,71.1571,71.0331,71.1381,11555.0
2020-09-16 13:55:00,74.56,74.75,74.56,74.75,16470.0,71.1381,71.3193,71.1381,71.3193,16470.0
2020-09-16 14:00:00,74.71,74.8,74.69,74.7,19006.0,71.2812,71.367,71.2621,71.2716,19006.0
2020-09-16 14:05:00,74.7,74.77,74.59,74.73,20666.0,71.2716,71.3384,71.1667,71.3003,20666.0
2020-09-16 14:10:00,74.74,74.83,74.68,74.81,41059.0,71.3098,71.3957,71.2526,71.3766,41059.0
2020-09-16 14:15:00,74.8,74.95,74.8,74.87,21684.0,71.367,71.5102,71.367,71.4338,21684.0
2020-09-16 14:20:00,74.87,74.95,74.79,74.94,31143.0,71.4338,71.5102,71.3575,71.5006,31143.0
2020-09-16 14:25:00,74.94,75.09,74.89,75.08,27333.0,71.5006,71.6437,71.4529,71.6342,27333.0
2020-09-16 14:30:00,75.11,75.14,74.93,74.98,47906.0,71.6628,71.6914,71.4911,71.5388,47906.0
2020-09-16 14:35:00,74.92,75.22,74.91,75.2,25342.0,71.4815,71.7678,71.472,71.7487,25342.0
2020-09-16 14:40:00,75.19,75.32,75.09,75.12,28754.0,71.7391,71.8632,71.6437,71.6724,28754.0
2020-09-16 14:45:00,75.13,75.14,74.98,75.05,25619.0,71.6819,71.6914,71.5388,71.6056,25619.0
2020-09-16 14:50:00,75.04,75.05,74.71,74.79,26852.0,71.596,71.6056,71.2812,71.3575,26852.0
2020-09-16 14:55:00,74.82,74.95,74.76,74.95,14221.0,71.3861,71.5102,71.3289,71.5102,14221.0
2020-09-16 15:00:00,74.95,75.02,74.92,74.96,24459.0,71.5102,71.577,71.4815,71.5197,24459.0
2020-09-16 15:05:00,74.95,74.97,74.78,74.78,21725.0,71.5102,71.5292,71.348,71.348,21725.0
2020-09-16 15:10:00,74.78,74.83,74.46,74.56,34738.0,71.348,71.3957,71.0427,71.1381,34738.0
2020-09-16 15:15:00,74.54,74.63,74.36,74.6,26259.0,71.119,71.2049,70.9472,71.1762,26259.0
2020-09-16 15:20:00,74.57,74.64,74.42,74.45,28579.0,71.1476,71.2144,71.0045,71.0331,28579.0
2020-09-16 15:25:00,74.46,74.57,74.34,74.36,47577.0,71.0427,71.1476,70.9282,70.9472,47577.0
2020-09-16 15:30:00,74.34,74.36,74.07,74.32,31765.0,70.9282,70.9472,70.6706,70.9091,31765.0
2020-09-16 15:35:00,74.34,74.47,74.01,74.01,72386.0,70.9282,71.0522,70.6133,70.6133,72386.0
2020-09-16 15:40:00,74.01,74.23,73.92,74.1,74285.0,70.6133,70.8232,70.5274,70.6992,74285.0
2020-09-16 15:45:00,74.1,74.45,74.1,74.43,52827.0,70.6992,71.0331,70.6992,71.014,52827.0
2020-09-16 15:50:00,74.45,74.53,74.36,74.36,72819.0,71.0331,71.1094,70.9472,70.9472,72819.0
2020-09-16 15:55:00,74.39,74.46,74.28,74.44,203567.0,70.9759,71.0427,70.8709,71.0236,203567.0
2020-09-17 09:30:00,73.05,73.11,72.09,72.21,116631.0,69.6974,69.7546,68.7814,68.8959,116631.0
2020-09-17 09:35:00,72.24,73.49,72.16,73.37,28343.0,68.9245,70.1172,68.8482,70.0027,28343.0
2020-09-17 09:40:00,73.38,73.63,72.93,73.09,29835.0,70.0122,70.2507,69.5829,69.7355,29835.0
2020-09-17 09:45:00,73.0,73.13,72.76,72.79,17566.0,69.6497,69.7737,69.4207,69.4493,17566.0
2020-09-17 09:50:00,72.82,73.26,72.82,73.2,14609.0,69.4779,69.8977,69.4779,69.8405,14609.0
2020-09-17 09:55:00,73.24,73.43,72.95,72.99,17963.0,69.8786,70.0599,69.602,69.6401,17963.0
2020-09-17 10:00:00,72.98,73.18,72.75,72.88,33335.0,69.6306,69.8214,69.4111,69.5352,33335.0
2020-09-17 10:05:00,72.88,73.15,72.85,72.86,49338.0,69.5352,69.7928,69.5065,69.5161,49338.0
2020-09-17 10:10:00,72.84,73.03,72.73,72.99,18668.0,69.497,69.6783,69.3921,69.6401,18668.0
2020-09-17 10:15:00,72.97,72.98,72.63,72.64,29404.0,69.621,69.6306,69.2966,69.3062,29404.0
2020-09-17 10:20:00,72.62,72.81,72.45,72.48,29857.0,69.2871,69.4684,69.1249,69.1535,29857.0
2020-09-17 10:25:00,72.48,72.68,72.4,72.68,29130.0,69.1535,69.3443,69.0772,69.3443,29130.0
2020-09-17 10:30:00,72.66,72.77,72.53,72.77,16629.0,69.3253,69.4302,69.2012,69.4302,16629.0
2020-09-17 10:35:00,72.83,72.92,72.78,72.83,10895.0,69.4875,69.5733,69.4398,69.4875,10895.0
2020-09-17 10:40:00,72.85,73.09,72.82,73.08,21598.0,69.5065,69.7355,69.4779,69.726,21598.0
2020-09-17 10:45:00,73.09,73.25,73.07,73.25,17385.0,69.7355,69.8882,69.7164,69.8882,17385.0
2020-09-17 10:50:00,73.27,73.49,73.27,73.4,15108.0,69.9073,70.1172,69.9073,70.0313,15108.0
2020-09-17 10:55:00,73.37,73.45,73.31,73.33,10428.0,70.0027,70.079,69.9454,69.9645,10428.0
2020-09-17 11:00:00,73.4,73.83,73.39,73.75,16043.0,70.0313,70.4416,70.0218,70.3652,16043.0
2020-09-17 11:05:00,73.77,73.77,73.67,73.69,13878.0,70.3843,70.3843,70.2889,70.308,13878.0
2020-09-17 11:10:00,73.69,73.72,73.53,73.65,14324.0,70.308,70.3366,70.1553,70.2698,14324.0
2020-09-17 11:15:00,73.73,73.75,73.57,73.67,12486.0,70.3462,70.3652,70.1935,70.2889,12486.0
2020-09-17 11:20:00,73.69,73.77,73.65,73.72,12828.0,70.308,70.3843,70.2698,70.3366,12828.0
2020-09-17 11:25:00,73.73,73.73,73.59,73.63,16864.0,70.3462,70.3462,70.2126,70.2507,16864.0
2020-09-17 11:30:00,73.62,73.65,73.49,73.59,10945.0,70.2412,70.2698,70.1172,70.2126,10945.0
2020-09-17 11:35:00,73.61,73.69,73.56,73.66,18794.0,70.2317,70.308,70.184,70.2794,18794.0
2020-09-17 11:40:00,73.71,73.77,73.65,73.68,13726.0,70.3271,70.3843,70.2698,70.2985,13726.0
2020-09-17 11:45:00,73.68,73.73,73.63,73.67,15693.0,70.2985,70.3462,70.2507,70.2889,15693.0
2020-09-17 11:50:00,73.68,73.68,73.54,73.66,9792.0,70.2985,70.2985,70.1649,70.2794,9792.0
2020-09-17 11:55:00,73.7,73.76,73.54,73.54,14872.0,70.3175,70.3748,70.1649,70.1649,14872.0
2020-09-17 12:00:00,73.53,73.6,73.45,73.53,12296.0,70.1553,70.2221,70.079,70.1553,12296.0
2020-09-17 12:05:00,73.56,73.59,73.43,73.47,10722.0,70.184,70.2126,70.0599,70.0981,10722.0
2020-09-17 12:10:00,73.48,73.49,73.29,73.34,17901.0,70.1076,70.1172,69.9264,69.9741,17901.0
2020-09-17 12:15:00,73.34,73.34,72.97,73.04,12081.0,69.9741,69.9741,69.621,69.6878,12081.0
2020-09-17 12:20:00,73.02,73.22,72.98,73.21,14512.0,69.6687,69.8596,69.6306,69.85,14512.0
2020-09-17 12:25:00,73.18,73.22,73.07,73.21,14003.0,69.8214,69.8596,69.7164,69.85,14003.0
2020-09-17 12:30:00,73.23,73.3,73.17,73.22,11058.0,69.8691,69.9359,69.8119,69.8596,11058.0
2020-09-17 12:35:00,73.24,73.29,73.18,73.26,12414.0,69.8786,69.9264,69.8214,69.8977,12414.0
2020-09-17 12:40:00,73.24,73.26,73.08,73.18,12948.0,69.8786,69.8977,69.726,69.8214,12948.0
2020-09-17 12:45:00,73.18,73.19,73.04,73.13,12328.0,69.8214,69.8309,69.6878,69.7737,12328.0
2020-09-17 12:50:00,73.12,73.3,73.06,73.23,21967.0,69.7642,69.9359,69.7069,69.8691,21967.0
2020-09-17 12:55:00,73.23,73.32,73.21,73.32,53702.0,69.8691,69.955,69.85,69.955,53702.0
2020-09-17 13:00:00,73.33,73.44,73.33,73.42,9840.0,69.9645,70.0695,69.9645,70.0504,9840.0
2020-09-17 13:05:00,73.41,73.41,73.33,73.35,11618.0,70.0408,70.0408,69.9645,69.9836,11618.0
2020-09-17 13:10:00,73.36,73.37,73.3,73.33,14992.0,69.9931,70.0027,69.9359,69.9645,14992.0
2020-09-17 13:15:00,73.34,73.36,73.12,73.14,14684.0,69.9741,69.9931,69.7642,69.7832,14684.0
2020-09-17 13:20:00,73.13,73.24,73.11,73.24,10400.0,69.7737,69.8786,69.7546,69.8786,10400.0
2020-09-17 13:25:00,73.25,73.31,73.12,73.2,8744.0,69.8882,69.9454,69.7642,69.8405,8744.0
2020-09-17 13:30:00,73.19,73.33,73.15,73.33,8185.0,69.8309,69.9645,69.7928,69.9645,8185.0
2020-09-17 13:35:00,73.32,73.42,73.31,73.38,13466.0,69.955,70.0504,69.9454,70.0122,13466.0
2020-09-17 13:40:00,73.38,73.47,73.3,73.45,10642.0,70.0122,70.0981,69.9359,70.079,10642.0
2020-09-17 13:45:00,73.45,73.49,73.4,73.47,9896.0,70.079,70.1172,70.0313,70.0981,9896.0
2020-09-17 13:50:00,73.44,73.52,73.39,73.49,11061.0,70.0695,70.1458,70.0218,70.1172,11061.0
2020-09-17 13:55:00,73.51,73.51,73.42,73.42,10404.0,70.1363,70.1363,70.0504,70.0504,10404.0
2020-09-17 14:00:00,73.45,73.51,73.39,73.48,9495.0,70.079,70.1363,70.0218,70.1076,9495.0
2020-09-17 14:05:00,73.49,73.58,73.49,73.57,10537.0,70.1172,70.203,70.1172,70.1935,10537.0
2020-09-17 14:10:00,73.58,73.77,73.57,73.77,12749.0,70.203,70.3843,70.1935,70.3843,12749.0
2020-09-17 14:15:00,73.76,73.82,73.74,73.76,12954.0,70.3748,70.432,70.3557,70.3748,12954.0
2020-09-17 14:20:00,73.77,73.77,73.7,73.73,12192.0,70.3843,70.3843,70.3175,70.3462,12192.0
2020-09-17 14:25:00,73.73,73.73,73.49,73.49,15160.0,70.3462,70.3462,70.1172,70.1172,15160.0
2020-09-17 14:30:00,73.47,73.5,73.39,73.43,12822.0,70.0981,70.1267,70.0218,70.0599,12822.0
2020-09-17 14:35:00,73.41,73.45,73.31,73.32,12525.0,70.0408,70.079,69.9454,69.955,12525.0
2020-09-17 14:40:00,73.33,73.37,73.26,73.27,25837.0,69.9645,70.0027,69.8977,69.9073,25837.0
2020-09-17 14:45:00,73.27,73.41,73.25,73.33,12371.0,69.9073,70.0408,69.8882,69.9645,12371.0
2020-09-17 14:50:00,73.34,73.36,73.25,73.33,9381.0,69.9741,69.9931,69.8882,69.9645,9381.0
2020-09-17 14:55:00,73.33,73.37,73.2,73.24,18420.0,69.9645,70.0027,69.8405,69.8786,18420.0
2020-09-17 15:00:00,73.24,73.31,72.91,72.97,26370.0,69.8786,69.9454,69.5638,69.621,26370.0
2020-09-17 15:05:00,72.95,73.06,72.92,73.02,17202.0,69.602,69.7069,69.5733,69.6687,17202.0
2020-09-17 15:10:00,73.02,73.18,73.02,73.02,32817.0,69.6687,69.8214,69.6687,69.6687,32817.0
2020-09-17 15:15:00,73.03,73.05,72.88,72.88,27274.0,69.6783,69.6974,69.5352,69.5352,27274.0
2020-09-17 15:20:00,72.89,72.97,72.79,72.81,20288.0,69.5447,69.621,69.4493,69.4684,20288.0
2020-09-17 15:25:00,72.8,72.82,72.69,72.76,19369.0,69.4588,69.4779,69.3539,69.4207,19369.0
2020-09-17 15:30:00,72.75,73.06,72.74,72.97,26732.0,69.4111,69.7069,69.4016,69.621,26732.0
2020-09-17 15:35:00,72.97,73.11,72.89,73.11,36952.0,69.621,69.7546,69.5447,69.7546,36952.0
2020-09-17 15:40:00,73.12,73.23,73.07,73.08,24274.0,69.7642,69.8691,69.7164,69.726,24274.0
2020-09-17 15:45:00,73.09,73.41,73.01,73.39,38128.0,69.7355,70.0408,69.6592,70.0218,38128.0
2020-09-17 15:50:00,73.38,73.45,73.09,73.36,68367.0,70.0122,70.079,69.7355,69.9931,68367.0
2020-09-17 15:55:00,73.36,73.43,73.3,73.31,125884.0,69.9931,70.0599,69.9359,69.9454,125884.0
2020-09-18 09:30:00,73.18,74.24,73.18,73.94,296577.0,69.8214,70.8327,69.8214,70.5465,296577.0
2020-09-18 09:35:00,73.94,74.13,73.77,74.0,24025.0,70.5465,70.7278,70.3843,70.6038,24025.0
2020-09-18 09:40:00,73.97,74.01,73.73,73.84,33861.0,70.5751,70.6133,70.3462,70.4511,33861.0
2020-09-18 09:45:00,73.85,73.93,73.5,73.6,15464.0,70.4606,70.537,70.1267,70.2221,15464.0
2020-09-18 09:50:00,73.58,73.6,73.2,73.31,33993.0,70.203,70.2221,69.8405,69.9454,33993.0
2020-09-18 09:55:00,73.28,73.46,73.22,73.31,18997.0,69.9168,70.0885,69.8596,69.9454,18997.0
2020-09-18 10:00:00,73.37,73.56,73.36,73.55,11982.0,70.0027,70.184,69.9931,70.1744,11982.0
2020-09-18 10:05:00,73.52,73.61,73.27,73.4,17264.0,70.1458,70.2317,69.9073,70.0313,17264.0
2020-09-18 10:10:00,73.36,73.37,73.11,73.28,50718.0,69.9931,70.0027,69.7546,69.9168,50718.0
2020-09-18 10:15:00,73.38,73.53,73.38,73.45,20308.0,70.0122,70.1553,70.0122,70.079,20308.0
2020-09-18 10:20:00,73.45,73.45,73.2,73.43,21950.0,70.079,70.079,69.8405,70.0599,21950.0
2020-09-18 10:25:00,73.41,73.44,73.19,73.3,16352.0,70.0408,70.0695,69.8309,69.9359,16352.0
2020-09-18 10:30:00,73.29,73.34,73.2,73.22,12288.0,69.9264,69.9741,69.8405,69.8596,12288.0
2020-09-18 10:35:00,73.22,73.25,73.11,73.16,14109.0,69.8596,69.8882,69.7546,69.8023,14109.0
2020-09-18 10:40:00,73.17,73.24,73.08,73.23,7194.0,69.8119,69.8786,69.726,69.8691,7194.0
2020-09-18 10:45:00,73.22,73.22,72.95,73.08,18175.0,69.8596,69.8596,69.602,69.726,18175.0
2020-09-18 10:50:00,73.06,73.11,72.91,72.94,11500.0,69.7069,69.7546,69.5638,69.5924,11500.0
2020-09-18 10:55:00,72.94,72.96,72.77,72.8,12536.0,69.5924,69.6115,69.4302,69.4588,12536.0
2020-09-18 11:00:00,72.84,72.94,72.78,72.94,9641.0,69.497,69.5924,69.4398,69.5924,9641.0
2020-09-18 11:05:00,72.95,73.23,72.95,73.23,8346.0,69.602,69.8691,69.602,69.8691,8346.0
2020-09-18 11:10:00,73.25,73.26,72.97,72.99,11079.0,69.8882,69.8977,69.621,69.6401,11079.0
2020-09-18 11:15:00,73.02,73.06,72.93,72.94,7422.0,69.6687,69.7069,69.5829,69.5924,7422.0
2020-09-18 11:20:00,72.96,73.21,72.96,73.09,8346.0,69.6115,69.85,69.6115,69.7355,8346.0
2020-09-18 11:25:00,73.09,73.15,73.02,73.09,10500.0,69.7355,69.7928,69.6687,69.7355,10500.0
2020-09-18 11:30:00,73.1,73.12,73.0,73.01,11259.0,69.7451,69.7642,69.6497,69.6592,11259.0
2020-09-18 11:35:00,72.97,73.13,72.96,73.12,9464.0,69.621,69.7737,69.6115,69.7642,9464.0
2020-09-18 11:40:00,73.13,73.13,72.93,72.96,7212.0,69.7737,69.7737,69.5829,69.6115,7212.0
2020-09-18 11:45:00,72.95,73.09,72.95,73.03,10347.0,69.602,69.7355,69.602,69.6783,10347.0
2020-09-18 11:50:00,73.06,73.14,73.05,73.08,9148.0,69.7069,69.7832,69.6974,69.726,9148.0
2020-09-18 11:55:00,73.09,73.17,73.06,73.06,8725.0,69.7355,69.8119,69.7069,69.7069,8725.0
2020-09-18 12:00:00,73.05,73.14,73.02,73.13,9891.0,69.6974,69.7832,69.6687,69.7737,9891.0
2020-09-18 12:05:00,73.11,73.24,73.08,73.14,12534.0,69.7546,69.8786,69.726,69.7832,12534.0
2020-09-18 12:10:00,73.14,73.15,73.01,73.01,12556.0,69.7832,69.7928,69.6592,69.6592,12556.0
2020-09-18 12:15:00,73.0,73.0,72.91,72.92,10144.0,69.6497,69.6497,69.5638,69.5733,10144.0
2020-09-18 12:20:00,72.93,73.0,72.83,72.88,11022.0,69.5829,69.6497,69.4875,69.5352,11022.0
2020-09-18 12:25:00,72.88,72.94,72.84,72.89,8860.0,69.5352,69.5924,69.497,69.5447,8860.0
2020-09-18 12:30:00,72.88,72.88,72.67,72.69,12310.0,69.5352,69.5352,69.3348,69.3539,12310.0
2020-09-18 12:35:00,72.7,72.76,72.65,72.67,8290.0,69.3634,69.4207,69.3157,69.3348,8290.0
2020-09-18 12:40:00,72.64,72.78,72.52,72.69,120868.0,69.3062,69.4398,69.1917,69.3539,120868.0
2020-09-18 12:45:00,72.68,72.89,72.68,72.73,50291.0,69.3443,69.5447,69.3443,69.3921,50291.0
2020-09-18 12:50:00,72.71,72.77,72.52,72.55,13507.0,69.373,69.4302,69.1917,69.2203,13507.0
2020-09-18 12:55:00,72.53,72.54,72.39,72.4,10828.0,69.2012,69.2108,69.0677,69.0772,10828.0
2020-09-18 13:00:00,72.45,72.59,72.44,72.59,13399.0,69.1249,69.2585,69.1154,69.2585,13399.0
2020-09-18 13:05:00,72.58,72.62,72.52,72.54,7926.0,69.2489,69.2871,69.1917,69.2108,7926.0
2020-09-18 13:10:00,72.53,72.65,72.51,72.63,12212.0,69.2012,69.3157,69.1821,69.2966,12212.0
2020-09-18 13:15:00,72.61,72.61,72.41,72.48,14842.0,69.2776,69.2776,69.0867,69.1535,14842.0
2020-09-18 13:20:00,72.49,72.49,72.3,72.34,15134.0,69.1631,69.1631,68.9818,69.02,15134.0
2020-09-18 13:25:00,72.33,72.33,72.11,72.11,27062.0,69.0104,69.0104,68.8005,68.8005,27062.0
2020-09-18 13:30:00,72.09,72.1,71.76,72.02,35667.0,68.7814,68.791,68.4666,68.7146,35667.0
2020-09-18 13:35:00,72.05,72.05,71.83,71.97,37287.0,68.7433,68.7433,68.5334,68.6669,37287.0
2020-09-18 13:40:00,71.96,72.08,71.94,72.06,19740.0,68.6574,68.7719,68.6383,68.7528,19740.0
2020-09-18 13:45:00,72.05,72.17,72.02,72.04,20633.0,68.7433,68.8578,68.7146,68.7337,20633.0
2020-09-18 13:50:00,72.04,72.31,72.0,72.31,26277.0,68.7337,68.9913,68.6956,68.9913,26277.0
2020-09-18 13:55:00,72.3,72.42,72.3,72.38,11318.0,68.9818,69.0963,68.9818,69.0581,11318.0
2020-09-18 14:00:00,72.4,72.4,72.25,72.34,9708.0,69.0772,69.0772,68.9341,69.02,9708.0
2020-09-18 14:05:00,72.35,72.5,72.35,72.47,8328.0,69.0295,69.1726,69.0295,69.144,8328.0
2020-09-18 14:10:00,72.48,72.56,72.42,72.45,7948.0,69.1535,69.2299,69.0963,69.1249,7948.0
2020-09-18 14:15:00,72.44,72.55,72.37,72.37,12284.0,69.1154,69.2203,69.0486,69.0486,12284.0
2020-09-18 14:20:00,72.38,72.6,72.37,72.59,15123.0,69.0581,69.268,69.0486,69.2585,15123.0
2020-09-18 14:25:00,72.61,72.7,72.6,72.62,11727.0,69.2776,69.3634,69.268,69.2871,11727.0
2020-09-18 14:30:00,72.65,72.76,72.64,72.7,9579.0,69.3157,69.4207,69.3062,69.3634,9579.0
2020-09-18 14:35:00,72.71,72.8,72.68,72.77,10006.0,69.373,69.4588,69.3443,69.4302,10006.0
2020-09-18 14:40:00,72.77,72.8,72.62,72.68,11867.0,69.4302,69.4588,69.2871,69.3443,11867.0
2020-09-18 14:45:00,72.7,72.79,72.69,72.74,8958.0,69.3634,69.4493,69.3539,69.4016,8958.0
2020-09-18 14:50:00,72.73,72.73,72.63,72.68,7255.0,69.3921,69.3921,69.2966,69.3443,7255.0
2020-09-18 14:55:00,72.67,72.81,72.67,72.81,7698.0,69.3348,69.4684,69.3348,69.4684,7698.0
2020-09-18 15:00:00,72.84,72.99,72.78,72.97,16127.0,69.497,69.6401,69.4398,69.621,16127.0
2020-09-18 15:05:00,72.95,73.07,72.92,73.02,21493.0,69.602,69.7164,69.5733,69.6687,21493.0
2020-09-18 15:10:00,73.0,73.07,72.92,72.96,15358.0,69.6497,69.7164,69.5733,69.6115,15358.0
2020-09-18 15:15:00,72.98,73.04,72.92,72.99,13472.0,69.6306,69.6878,69.5733,69.6401,13472.0
2020-09-18 15:20:00,72.98,73.01,72.88,72.98,19147.0,69.6306,69.6592,69.5352,69.6306,19147.0
2020-09-18 15:25:00,72.99,73.18,72.98,73.18,21331.0,69.6401,69.8214,69.6306,69.8214,21331.0
2020-09-18 15:30:00,73.17,73.28,73.1,73.24,34930.0,69.8119,69.9168,69.7451,69.8786,34930.0
2020-09-18 15:35:00,73.23,73.27,73.14,73.23,34484.0,69.8691,69.9073,69.7832,69.8691,34484.0
2020-09-18 15:40:00,73.24,73.25,72.98,73.0,47102.0,69.8786,69.8882,69.6306,69.6497,47102.0
2020-09-18 15:45:00,73.01,73.23,72.98,73.14,44543.0,69.6592,69.8691,69.6306,69.7832,44543.0
2020-09-18 15:50:00,73.15,73.16,72.73,72.83,77210.0,69.7928,69.8023,69.3921,69.4875,77210.0
2020-09-18 15:55:00,72.81,72.99,72.65,72.67,202736.0,69.4684,69.6401,69.3157,69.3348,202736.0
2020-09-21 09:30:00,71.77,72.37,71.51,72.01,92902.0,68.4761,69.0486,68.228,68.7051,92902.0
2020-09-21 09:35:00,71.94,72.02,70.77,70.8,51482.0,68.6383,68.7146,67.522,67.5506,51482.0
2020-09-21 09:40:00,70.79,70.94,70.43,70.93,28873.0,67.5411,67.6842,67.1976,67.6747,28873.0
2020-09-21 09:45:00,70.87,71.37,70.85,71.36,20498.0,67.6174,68.0945,67.5983,68.0849,20498.0
2020-09-21 09:50:00,71.36,71.36,70.87,71.08,23818.0,68.0849,68.0849,67.6174,67.8178,23818.0
2020-09-21 09:55:00,71.1,71.11,70.96,71.0,12878.0,67.8369,67.8464,67.7033,67.7414,12878.0
2020-09-21 10:00:00,70.96,71.04,70.49,70.5,27976.0,67.7033,67.7796,67.2549,67.2644,27976.0
2020-09-21 10:05:00,70.52,70.92,70.37,70.86,17439.0,67.2835,67.6651,67.1404,67.6079,17439.0
2020-09-21 10:10:00,70.83,71.36,70.83,71.22,10936.0,67.5793,68.0849,67.5793,67.9514,10936.0
2020-09-21 10:15:00,71.15,71.15,70.8,70.82,22029.0,67.8846,67.8846,67.5506,67.5697,22029.0
2020-09-21 10:20:00,70.77,70.83,70.48,70.61,24490.0,67.522,67.5793,67.2453,67.3693,24490.0
2020-09-21 10:25:00,70.59,70.61,70.21,70.39,23833.0,67.3503,67.3693,66.9877,67.1594,23833.0
2020-09-21 10:30:00,70.37,70.39,69.97,70.17,38107.0,67.1404,67.1594,66.7587,66.9495,38107.0
2020-09-21 10:35:00,70.21,70.21,69.96,70.01,13584.0,66.9877,66.9877,66.7492,66.7969,13584.0
2020-09-21 10:40:00,69.99,70.14,69.76,70.09,14605.0,66.7778,66.9209,66.5584,66.8732,14605.0
2020-09-21 10:45:00,70.11,70.49,70.07,70.44,23539.0,66.8923,67.2549,66.8541,67.2072,23539.0
2020-09-21 10:50:00,70.45,70.58,70.22,70.58,19302.0,67.2167,67.3407,66.9972,67.3407,19302.0
2020-09-21 10:55:00,70.54,70.54,70.4,70.42,10144.0,67.3026,67.3026,67.169,67.1881,10144.0
2020-09-21 11:00:00,70.38,70.66,70.37,70.62,6807.0,67.1499,67.4171,67.1404,67.3789,6807.0
2020-09-21 11:05:00,70.56,70.89,70.53,70.8,52929.0,67.3216,67.6365,67.293,67.5506,52929.0
2020-09-21 11:10:00,70.76,70.8,70.62,70.7,28858.0,67.5125,67.5506,67.3789,67.4552,28858.0
2020-09-21 11:15:00,70.67,70.67,70.37,70.5,27033.0,67.4266,67.4266,67.1404,67.2644,27033.0
2020-09-21 11:20:00,70.6,70.69,70.44,70.51,7400.0,67.3598,67.4457,67.2072,67.2739,7400.0
2020-09-21 11:25:00,70.41,70.58,70.35,70.58,16083.0,67.1785,67.3407,67.1213,67.3407,16083.0
2020-09-21 11:30:00,70.6,70.7,70.25,70.25,17636.0,67.3598,67.4552,67.0259,67.0259,17636.0
2020-09-21 11:35:00,70.27,70.46,70.2,70.37,15741.0,67.045,67.2262,66.9782,67.1404,15741.0
2020-09-21 11:40:00,70.38,70.58,70.27,70.42,11479.0,67.1499,67.3407,67.045,67.1881,11479.0
2020-09-21 11:45:00,70.45,70.6,70.43,70.52,35154.0,67.2167,67.3598,67.1976,67.2835,35154.0
2020-09-21 11:50:00,70.49,70.66,70.33,70.62,15825.0,67.2549,67.4171,67.1022,67.3789,15825.0
2020-09-21 11:55:00,70.6,70.79,70.55,70.76,11039.0,67.3598,67.5411,67.3121,67.5125,11039.0
2020-09-21 12:00:00,70.81,71.02,70.8,71.01,27875.0,67.5602,67.7605,67.5506,67.751,27875.0
2020-09-21 12:05:00,71.04,71.24,71.04,71.13,29425.0,67.7796,67.9704,67.7796,67.8655,29425.0
2020-09-21 12:10:00,71.11,71.24,71.04,71.13,19480.0,67.8464,67.9704,67.7796,67.8655,19480.0
2020-09-21 12:15:00,71.04,71.28,71.01,71.25,10255.0,67.7796,68.0086,67.751,67.98,10255.0
2020-09-21 12:20:00,71.24,71.3,71.12,71.25,9401.0,67.9704,68.0277,67.8559,67.98,9401.0
2020-09-21 12:25:00,71.24,71.54,71.24,71.5,21221.0,67.9704,68.2567,67.9704,68.2185,21221.0
2020-09-21 12:30:00,71.48,71.5,71.06,71.12,38652.0,68.1994,68.2185,67.7987,67.8559,38652.0
2020-09-21 12:35:00,71.14,71.33,71.14,71.28,16063.0,67.875,68.0563,67.875,68.0086,16063.0
2020-09-21 12:40:00,71.25,71.39,71.23,71.25,6615.0,67.98,68.1136,67.9609,67.98,6615.0
2020-09-21 12:45:00,71.26,71.27,71.07,71.12,9941.0,67.9895,67.9991,67.8082,67.8559,9941.0
2020-09-21 12:50:00,71.1,71.15,70.98,71.08,11587.0,67.8369,67.8846,67.7224,67.8178,11587.0
2020-09-21 12:55:00,71.08,71.16,70.9,70.99,4792.0,67.8178,67.8941,67.646,67.7319,4792.0
2020-09-21 13:00:00,71.03,71.09,70.89,71.06,6655.0,67.7701,67.8273,67.6365,67.7987,6655.0
2020-09-21 13:05:00,71.01,71.1,70.97,71.1,4110.0,67.751,67.8369,67.7128,67.8369,4110.0
2020-09-21 13:10:00,71.11,71.22,71.1,71.22,3505.0,67.8464,67.9514,67.8369,67.9514,3505.0
2020-09-21 13:15:00,71.25,71.3,71.19,71.2,8774.0,67.98,68.0277,67.9227,67.9323,8774.0
2020-09-21 13:20:00,71.22,71.49,71.22,71.48,9208.0,67.9514,68.209,67.9514,68.1994,9208.0
2020-09-21 13:25:00,71.48,71.48,71.37,71.42,4058.0,68.1994,68.1994,68.0945,68.1422,4058.0
2020-09-21 13:30:00,71.43,71.55,71.42,71.5,10423.0,68.1517,68.2662,68.1422,68.2185,10423.0
2020-09-21 13:35:00,71.46,71.61,71.46,71.58,6939.0,68.1803,68.3235,68.1803,68.2948,6939.0
2020-09-21 13:40:00,71.58,71.61,71.46,71.54,7516.0,68.2948,68.3235,68.1803,68.2567,7516.0
2020-09-21 13:45:00,71.53,71.63,71.49,71.49,5689.0,68.2471,68.3425,68.209,68.209,5689.0
2020-09-21 13:50:00,71.52,71.59,71.44,71.44,8253.0,68.2376,68.3044,68.1613,68.1613,8253.0
2020-09-21 13:55:00,71.42,71.57,71.36,71.55,11387.0,68.1422,68.2853,68.0849,68.2662,11387.0
2020-09-21 14:00:00,71.57,71.61,71.38,71.53,11062.0,68.2853,68.3235,68.104,68.2471,11062.0
2020-09-21 14:05:00,71.51,71.52,71.33,71.44,7774.0,68.228,68.2376,68.0563,68.1613,7774.0
2020-09-21 14:10:00,71.46,71.53,71.39,71.48,6495.0,68.1803,68.2471,68.1136,68.1994,6495.0
2020-09-21 14:15:00,71.51,71.58,71.39,71.47,7037.0,68.228,68.2948,68.1136,68.1899,7037.0
2020-09-21 14:20:00,71.48,71.62,71.46,71.57,6897.0,68.1994,68.333,68.1803,68.2853,6897.0
2020-09-21 14:25:00,71.61,71.68,71.52,71.52,5689.0,68.3235,68.3902,68.2376,68.2376,5689.0
2020-09-21 14:30:00,71.51,71.51,71.28,71.34,11583.0,68.228,68.228,68.0086,68.0658,11583.0
2020-09-21 14:35:00,71.35,71.36,71.24,71.32,6196.0,68.0754,68.0849,67.9704,68.0468,6196.0
2020-09-21 14:40:00,71.32,71.33,71.15,71.22,18427.0,68.0468,68.0563,67.8846,67.9514,18427.0
2020-09-21 14:45:00,71.23,71.26,71.14,71.16,4130.0,67.9609,67.9895,67.875,67.8941,4130.0
2020-09-21 14:50:00,71.17,71.42,71.15,71.41,7526.0,67.9036,68.1422,67.8846,68.1326,7526.0
2020-09-21 14:55:00,71.42,71.57,71.42,71.54,6071.0,68.1422,68.2853,68.1422,68.2567,6071.0
2020-09-21 15:00:00,71.53,71.66,71.51,71.59,14636.0,68.2471,68.3712,68.228,68.3044,14636.0
2020-09-21 15:05:00,71.58,71.61,71.54,71.58,10122.0,68.2948,68.3235,68.2567,68.2948,10122.0
2020-09-21 15:10:00,71.58,71.64,71.56,71.59,17792.0,68.2948,68.3521,68.2757,68.3044,17792.0
2020-09-21 15:15:00,71.61,71.68,71.54,71.66,13675.0,68.3235,68.3902,68.2567,68.3712,13675.0
2020-09-21 15:20:00,71.66,71.92,71.66,71.9,10224.0,68.3712,68.6192,68.3712,68.6001,10224.0
2020-09-21 15:25:00,71.91,71.94,71.83,71.85,16592.0,68.6097,68.6383,68.5334,68.5524,16592.0
2020-09-21 15:30:00,71.88,71.92,71.73,71.91,18441.0,68.5811,68.6192,68.4379,68.6097,18441.0
2020-09-21 15:35:00,71.9,72.07,71.87,71.93,19390.0,68.6001,68.7623,68.5715,68.6288,19390.0
2020-09-21 15:40:00,71.96,72.0,71.84,71.87,27505.0,68.6574,68.6956,68.5429,68.5715,27505.0
2020-09-21 15:45:00,71.87,72.0,71.83,71.84,35048.0,68.5715,68.6956,68.5334,68.5429,35048.0
2020-09-21 15:50:00,71.83,72.1,71.81,72.02,55463.0,68.5334,68.791,68.5143,68.7146,55463.0
2020-09-21 15:55:00,72.03,72.21,71.92,72.11,136143.0,68.7242,68.8959,68.6192,68.8005,136143.0
2020-09-22 09:30:00,72.43,72.98,72.3,72.75,46822.0,69.1058,69.6306,68.9818,69.4111,46822.0
2020-09-22 09:35:00,72.75,72.8,72.01,72.01,51171.0,69.4111,69.4588,68.7051,68.7051,51171.0
2020-09-22 09:40:00,71.98,72.21,71.78,72.07,34693.0,68.6765,68.8959,68.4857,68.7623,34693.0
2020-09-22 09:45:00,72.09,72.24,72.04,72.13,26730.0,68.7814,68.9245,68.7337,68.8196,26730.0
2020-09-22 09:50:00,72.11,72.22,72.04,72.04,21725.0,68.8005,68.9055,68.7337,68.7337,21725.0
2020-09-22 09:55:00,72.03,72.53,72.02,72.51,20981.0,68.7242,69.2012,68.7146,69.1821,20981.0
2020-09-22 10:00:00,72.49,72.57,72.36,72.57,16378.0,69.1631,69.2394,69.039,69.2394,16378.0
2020-09-22 10:05:00,72.51,72.81,72.39,72.79,25355.0,69.1821,69.4684,69.0677,69.4493,25355.0
2020-09-22 10:10:00,72.81,73.24,72.81,73.2,35859.0,69.4684,69.8786,69.4684,69.8405,35859.0
2020-09-22 10:15:00,73.18,73.48,73.11,73.39,33351.0,69.8214,70.1076,69.7546,70.0218,33351.0
2020-09-22 10:20:00,73.39,73.81,73.39,73.74,37333.0,70.0218,70.4225,70.0218,70.3557,37333.0
2020-09-22 10:25:00,73.74,73.99,73.62,73.75,48501.0,70.3557,70.5942,70.2412,70.3652,48501.0
2020-09-22 10:30:00,73.73,73.76,73.37,73.45,42085.0,70.3462,70.3748,70.0027,70.079,42085.0
2020-09-22 10:35:00,73.44,73.74,73.43,73.66,34624.0,70.0695,70.3557,70.0599,70.2794,34624.0
2020-09-22 10:40:00,73.67,73.85,73.5,73.59,46276.0,70.2889,70.4606,70.1267,70.2126,46276.0
2020-09-22 10:45:00,73.61,73.66,73.42,73.45,24821.0,70.2317,70.2794,70.0504,70.079,24821.0
2020-09-22 10:50:00,73.44,73.6,73.39,73.53,28567.0,70.0695,70.2221,70.0218,70.1553,28567.0
2020-09-22 10:55:00,73.54,73.59,73.41,73.43,34726.0,70.1649,70.2126,70.0408,70.0599,34726.0
2020-09-22 11:00:00,73.4,73.49,73.06,73.13,52903.0,70.0313,70.1172,69.7069,69.7737,52903.0
2020-09-22 11:05:00,73.12,73.27,73.0,73.26,20906.0,69.7642,69.9073,69.6497,69.8977,20906.0
2020-09-22 11:10:00,73.26,73.54,73.26,73.47,21831.0,69.8977,70.1649,69.8977,70.0981,21831.0
2020-09-22 11:15:00,73.42,73.65,73.41,73.65,26211.0,70.0504,70.2698,70.0408,70.2698,26211.0
2020-09-22 11:20:00,73.66,73.68,73.55,73.61,17818.0,70.2794,70.2985,70.1744,70.2317,17818.0
2020-09-22 11:25:00,73.62,73.66,73.44,73.44,30265.0,70.2412,70.2794,70.0695,70.0695,30265.0
2020-09-22 11:30:00,73.47,73.57,73.36,73.36,16747.0,70.0981,70.1935,69.9931,69.9931,16747.0
2020-09-22 11:35:00,73.34,73.59,73.34,73.59,15547.0,69.9741,70.2126,69.9741,70.2126,15547.0
2020-09-22 11:40:00,73.6,73.74,73.6,73.66,15308.0,70.2221,70.3557,70.2221,70.2794,15308.0
2020-09-22 11:45:00,73.67,73.72,73.6,73.67,14907.0,70.2889,70.3366,70.2221,70.2889,14907.0
2020-09-22 11:50:00,73.68,73.74,73.56,73.71,20960.0,70.2985,70.3557,70.184,70.3271,20960.0
2020-09-22 11:55:00,73.73,73.89,73.67,73.78,26232.0,70.3462,70.4988,70.2889,70.3939,26232.0
2020-09-22 12:00:00,73.78,74.0,73.75,74.0,117385.0,70.3939,70.6038,70.3652,70.6038,117385.0
2020-09-22 12:05:00,74.0,74.0,73.89,73.99,55261.0,70.6038,70.6038,70.4988,70.5942,55261.0
2020-09-22 12:10:00,73.99,74.0,73.86,73.91,46835.0,70.5942,70.6038,70.4702,70.5179,46835.0
2020-09-22 12:15:00,73.91,73.92,73.82,73.86,48018.0,70.5179,70.5274,70.432,70.4702,48018.0
2020-09-22 12:20:00,73.86,73.86,73.68,73.8,33172.0,70.4702,70.4702,70.2985,70.4129,33172.0
2020-09-22 12:25:00,73.8,74.01,73.77,74.0,29039.0,70.4129,70.6133,70.3843,70.6038,29039.0
2020-09-22 12:30:00,74.01,74.15,74.0,74.08,50230.0,70.6133,70.7469,70.6038,70.6801,50230.0
2020-09-22 12:35:00,74.08,74.13,74.01,74.03,28042.0,70.6801,70.7278,70.6133,70.6324,28042.0
2020-09-22 12:40:00,74.01,74.1,73.98,74.0,25537.0,70.6133,70.6992,70.5847,70.6038,25537.0
2020-09-22 12:45:00,74.0,74.14,73.9,73.94,124613.0,70.6038,70.7373,70.5084,70.5465,124613.0
2020-09-22 12:50:00,73.96,74.02,73.9,73.91,15565.0,70.5656,70.6228,70.5084,70.5179,15565.0
2020-09-22 12:55:00,73.91,73.91,73.76,73.84,13373.0,70.5179,70.5179,70.3748,70.4511,13373.0
2020-09-22 13:00:00,73.87,74.02,73.86,74.02,10757.0,70.4797,70.6228,70.4702,70.6228,10757.0
2020-09-22 13:05:00,74.0,74.13,73.98,74.04,60329.0,70.6038,70.7278,70.5847,70.6419,60329.0
2020-09-22 13:10:00,74.04,74.08,73.93,73.93,15622.0,70.6419,70.6801,70.537,70.537,15622.0
2020-09-22 13:15:00,73.92,74.07,73.9,74.06,17043.0,70.5274,70.6706,70.5084,70.661,17043.0
2020-09-22 13:20:00,74.06,74.09,74.01,74.07,51330.0,70.661,70.6896,70.6133,70.6706,51330.0
2020-09-22 13:25:00,74.08,74.23,74.05,74.23,62423.0,70.6801,70.8232,70.6515,70.8232,62423.0
2020-09-22 13:30:00,74.23,74.27,74.11,74.11,20473.0,70.8232,70.8614,70.7087,70.7087,20473.0
2020-09-22 13:35:00,74.14,74.22,74.1,74.21,16413.0,70.7373,70.8137,70.6992,70.8041,16413.0
2020-09-22 13:40:00,74.22,74.23,74.17,74.23,10303.0,70.8137,70.8232,70.766,70.8232,10303.0
2020-09-22 13:45:00,74.21,75.09,74.2,75.06,604546.0,70.8041,71.6437,70.7946,71.6151,604546.0
2020-09-22 13:50:00,75.05,75.29,75.01,75.25,67142.0,71.6056,71.8346,71.5674,71.7964,67142.0
2020-09-22 13:55:00,75.28,75.31,75.03,75.05,49577.0,71.825,71.8536,71.5865,71.6056,49577.0
2020-09-22 14:00:00,75.06,75.43,75.04,75.41,74729.0,71.6151,71.9681,71.596,71.9491,74729.0
2020-09-22 14:05:00,75.41,75.41,75.07,75.15,77686.0,71.9491,71.9491,71.6247,71.701,77686.0
2020-09-22 14:10:00,75.18,75.22,75.02,75.04,43309.0,71.7296,71.7678,71.577,71.596,43309.0
2020-09-22 14:15:00,75.05,75.13,74.95,75.09,36268.0,71.6056,71.6819,71.5102,71.6437,36268.0
2020-09-22 14:20:00,75.06,75.08,74.89,75.08,54778.0,71.6151,71.6342,71.4529,71.6342,54778.0
2020-09-22 14:25:00,75.08,75.17,75.01,75.17,31172.0,71.6342,71.7201,71.5674,71.7201,31172.0
2020-09-22 14:30:00,75.18,75.28,75.12,75.24,49862.0,71.7296,71.825,71.6724,71.7869,49862.0
2020-09-22 14:35:00,75.24,75.5,75.23,75.48,32495.0,71.7869,72.0349,71.7773,72.0158,32495.0
2020-09-22 14:40:00,75.47,75.7,75.44,75.65,135994.0,72.0063,72.2257,71.9777,72.178,135994.0
2020-09-22 14:45:00,75.63,75.76,75.56,75.76,108339.0,72.159,72.283,72.0922,72.283,108339.0
2020-09-22 14:50:00,75.76,75.79,75.54,75.63,44260.0,72.283,72.3116,72.0731,72.159,44260.0
2020-09-22 14:55:00,75.63,75.75,75.48,75.48,46295.0,72.159,72.2734,72.0158,72.0158,46295.0
2020-09-22 15:00:00,75.5,75.5,75.34,75.44,37449.0,72.0349,72.0349,71.8823,71.9777,37449.0
2020-09-22 15:05:00,75.47,75.68,75.46,75.64,40094.0,72.0063,72.2067,71.9968,72.1685,40094.0
2020-09-22 15:10:00,75.66,75.75,75.6,75.62,41587.0,72.1876,72.2734,72.1303,72.1494,41587.0
2020-09-22 15:15:00,75.62,75.69,75.46,75.69,24725.0,72.1494,72.2162,71.9968,72.2162,24725.0
2020-09-22 15:20:00,75.69,75.74,75.62,75.69,34266.0,72.2162,72.2639,72.1494,72.2162,34266.0
2020-09-22 15:25:00,75.68,75.79,75.66,75.74,38118.0,72.2067,72.3116,72.1876,72.2639,38118.0
2020-09-22 15:30:00,75.74,75.74,75.5,75.52,39944.0,72.2639,72.2639,72.0349,72.054,39944.0
2020-09-22 15:35:00,75.52,75.6,75.38,75.52,60082.0,72.054,72.1303,71.9204,72.054,60082.0
2020-09-22 15:40:00,75.52,75.72,75.5,75.6,112933.0,72.054,72.2448,72.0349,72.1303,112933.0
2020-09-22 15:45:00,75.61,75.88,75.61,75.69,168612.0,72.1399,72.3975,72.1399,72.2162,168612.0
2020-09-22 15:50:00,75.69,75.69,75.39,75.45,145180.0,72.2162,72.2162,71.93,71.9872,145180.0
2020-09-22 15:55:00,75.45,75.61,75.44,75.51,169057.0,71.9872,72.1399,71.9777,72.0445,169057.0
2020-09-23 09:30:00,75.5,75.53,74.77,74.83,91958.0,72.0349,72.0635,71.3384,71.3957,91958.0
2020-09-23 09:35:00,74.81,75.24,74.45,75.24,84138.0,71.3766,71.7869,71.0331,71.7869,84138.0
2020-09-23 09:40:00,75.2,75.41,74.84,75.38,55516.0,71.7487,71.9491,71.4052,71.9204,55516.0
2020-09-23 09:45:00,75.38,75.4,74.94,74.98,52297.0,71.9204,71.9395,71.5006,71.5388,52297.0
2020-09-23 09:50:00,75.0,75.04,74.73,74.78,37491.0,71.5579,71.596,71.3003,71.348,37491.0
2020-09-23 09:55:00,74.83,75.06,74.61,74.68,31545.0,71.3957,71.6151,71.1858,71.2526,31545.0
2020-09-23 10:00:00,74.66,75.11,74.52,75.1,34240.0,71.2335,71.6628,71.0999,71.6533,34240.0
2020-09-23 10:05:00,75.11,75.16,74.97,75.08,25916.0,71.6628,71.7105,71.5292,71.6342,25916.0
2020-09-23 10:10:00,75.11,75.11,74.82,74.93,23765.0,71.6628,71.6628,71.3861,71.4911,23765.0
2020-09-23 10:15:00,74.98,74.99,74.75,74.88,16305.0,71.5388,71.5483,71.3193,71.4434,16305.0
2020-09-23 10:20:00,74.91,75.05,74.85,75.05,52618.0,71.472,71.6056,71.4148,71.6056,52618.0
2020-09-23 10:25:00,75.06,75.13,74.89,75.0,29172.0,71.6151,71.6819,71.4529,71.5579,29172.0
2020-09-23 10:30:00,75.04,75.16,74.9,74.91,19612.0,71.596,71.7105,71.4625,71.472,19612.0
2020-09-23 10:35:00,74.94,74.96,74.75,74.93,37860.0,71.5006,71.5197,71.3193,71.4911,37860.0
2020-09-23 10:40:00,74.97,75.31,74.97,75.14,34923.0,71.5292,71.8536,71.5292,71.6914,34923.0
2020-09-23 10:45:00,75.13,75.17,75.06,75.12,26212.0,71.6819,71.7201,71.6151,71.6724,26212.0
2020-09-23 10:50:00,75.13,75.16,74.98,75.02,42418.0,71.6819,71.7105,71.5388,71.577,42418.0
2020-09-23 10:55:00,75.04,75.08,74.73,74.75,51955.0,71.596,71.6342,71.3003,71.3193,51955.0
2020-09-23 11:00:00,74.74,74.78,74.5,74.55,19915.0,71.3098,71.348,71.0808,71.1285,19915.0
2020-09-23 11:05:00,74.55,74.76,74.49,74.76,10357.0,71.1285,71.3289,71.0713,71.3289,10357.0
2020-09-23 11:10:00,74.72,74.75,74.54,74.55,13534.0,71.2907,71.3193,71.119,71.1285,13534.0
2020-09-23 11:15:00,74.55,74.59,74.35,74.57,21748.0,71.1285,71.1667,70.9377,71.1476,21748.0
2020-09-23 11:20:00,74.59,74.64,74.36,74.42,11551.0,71.1667,71.2144,70.9472,71.0045,11551.0
2020-09-23 11:25:00,74.4,74.51,74.21,74.3,12955.0,70.9854,71.0904,70.8041,70.89,12955.0
2020-09-23 11:30:00,74.29,74.34,74.18,74.34,11089.0,70.8805,70.9282,70.7755,70.9282,11089.0
2020-09-23 11:35:00,74.34,74.5,74.32,74.49,11853.0,70.9282,71.0808,70.9091,71.0713,11853.0
2020-09-23 11:40:00,74.53,74.59,74.36,74.36,15171.0,71.1094,71.1667,70.9472,70.9472,15171.0
2020-09-23 11:45:00,74.38,74.38,74.21,74.22,13853.0,70.9663,70.9663,70.8041,70.8137,13853.0
2020-09-23 11:50:00,74.21,74.23,73.85,73.88,26868.0,70.8041,70.8232,70.4606,70.4893,26868.0
2020-09-23 11:55:00,73.91,74.12,73.91,74.12,15262.0,70.5179,70.7183,70.5179,70.7183,15262.0
2020-09-23 12:00:00,74.09,74.23,74.03,74.09,12825.0,70.6896,70.8232,70.6324,70.6896,12825.0
2020-09-23 12:05:00,74.08,74.13,74.03,74.03,18489.0,70.6801,70.7278,70.6324,70.6324,18489.0
2020-09-23 12:10:00,74.04,74.14,73.96,74.11,55814.0,70.6419,70.7373,70.5656,70.7087,55814.0
2020-09-23 12:15:00,74.11,74.11,73.74,73.75,32458.0,70.7087,70.7087,70.3557,70.3652,32458.0
2020-09-23 12:20:00,73.81,73.82,73.56,73.64,19329.0,70.4225,70.432,70.184,70.2603,19329.0
2020-09-23 12:25:00,73.63,73.9,73.63,73.72,20390.0,70.2507,70.5084,70.2507,70.3366,20390.0
2020-09-23 12:30:00,73.72,73.78,73.65,73.67,17693.0,70.3366,70.3939,70.2698,70.2889,17693.0
2020-09-23 12:35:00,73.66,73.67,73.52,73.64,19388.0,70.2794,70.2889,70.1458,70.2603,19388.0
2020-09-23 12:40:00,73.62,73.67,73.4,73.42,13969.0,70.2412,70.2889,70.0313,70.0504,13969.0
2020-09-23 12:45:00,73.43,73.67,73.42,73.65,9093.0,70.0599,70.2889,70.0504,70.2698,9093.0
2020-09-23 12:50:00,73.65,73.66,73.45,73.57,23847.0,70.2698,70.2794,70.079,70.1935,23847.0
2020-09-23 12:55:00,73.56,73.81,73.54,73.77,22860.0,70.184,70.4225,70.1649,70.3843,22860.0
2020-09-23 13:00:00,73.76,73.77,73.66,73.69,8363.0,70.3748,70.3843,70.2794,70.308,8363.0
2020-09-23 13:05:00,73.69,73.87,73.68,73.81,13419.0,70.308,70.4797,70.2985,70.4225,13419.0
2020-09-23 13:10:00,73.82,73.92,73.77,73.86,14674.0,70.432,70.5274,70.3843,70.4702,14674.0
2020-09-23 13:15:00,73.86,73.87,73.79,73.87,17731.0,70.4702,70.4797,70.4034,70.4797,17731.0
2020-09-23 13:20:00,73.87,74.04,73.84,73.94,31084.0,70.4797,70.6419,70.4511,70.5465,31084.0
2020-09-23 13:25:00,73.95,73.97,73.81,73.83,21545.0,70.5561,70.5751,70.4225,70.4416,21545.0
2020-09-23 13:30:00,73.83,73.83,73.72,73.77,17779.0,70.4416,70.4416,70.3366,70.3843,17779.0
2020-09-23 13:35:00,73.76,73.77,73.63,73.64,21506.0,70.3748,70.3843,70.2507,70.2603,21506.0
2020-09-23 13:40:00,73.63,73.66,73.52,73.54,48065.0,70.2507,70.2794,70.1458,70.1649,48065.0
2020-09-23 13:45:00,73.53,73.56,73.39,73.43,20631.0,70.1553,70.184,70.0218,70.0599,20631.0
2020-09-23 13:50:00,73.43,73.45,73.19,73.22,18687.0,70.0599,70.079,69.8309,69.8596,18687.0
2020-09-23 13:55:00,73.24,73.3,73.13,73.3,19772.0,69.8786,69.9359,69.7737,69.9359,19772.0
2020-09-23 14:00:00,73.28,73.28,72.99,73.15,24810.0,69.9168,69.9168,69.6401,69.7928,24810.0
2020-09-23 14:05:00,73.13,73.15,73.02,73.02,40450.0,69.7737,69.7928,69.6687,69.6687,40450.0
2020-09-23 14:10:00,73.02,73.04,72.65,72.69,38165.0,69.6687,69.6878,69.3157,69.3539,38165.0
2020-09-23 14:15:00,72.66,72.69,72.36,72.4,51146.0,69.3253,69.3539,69.039,69.0772,51146.0
2020-09-23 14:20:00,72.41,72.41,72.05,72.14,49305.0,69.0867,69.0867,68.7433,68.8291,49305.0
2020-09-23 14:25:00,72.13,72.22,72.07,72.2,30887.0,68.8196,68.9055,68.7623,68.8864,30887.0
2020-09-23 14:30:00,72.22,72.26,71.89,72.09,47225.0,68.9055,68.9436,68.5906,68.7814,47225.0
2020-09-23 14:35:00,72.11,72.18,71.99,72.11,32352.0,68.8005,68.8673,68.686,68.8005,32352.0
2020-09-23 14:40:00,72.12,72.13,71.9,71.93,50330.0,68.81,68.8196,68.6001,68.6288,50330.0
2020-09-23 14:45:00,71.92,71.97,71.63,71.78,37907.0,68.6192,68.6669,68.3425,68.4857,37907.0
2020-09-23 14:50:00,71.78,71.92,71.62,71.65,20591.0,68.4857,68.6192,68.333,68.3616,20591.0
2020-09-23 14:55:00,71.6,71.68,71.46,71.64,27835.0,68.3139,68.3902,68.1803,68.3521,27835.0
2020-09-23 15:00:00,71.64,71.72,71.26,71.26,31338.0,68.3521,68.4284,67.9895,67.9895,31338.0
2020-09-23 15:05:00,71.28,71.33,70.92,71.04,64188.0,68.0086,68.0563,67.6651,67.7796,64188.0
2020-09-23 15:10:00,71.02,71.51,71.01,71.51,48026.0,67.7605,68.228,67.751,68.228,48026.0
2020-09-23 15:15:00,71.5,71.5,71.22,71.45,61464.0,68.2185,68.2185,67.9514,68.1708,61464.0
2020-09-23 15:20:00,71.48,71.55,71.33,71.37,39808.0,68.1994,68.2662,68.0563,68.0945,39808.0
2020-09-23 15:25:00,71.38,71.53,71.25,71.51,32221.0,68.104,68.2471,67.98,68.228,32221.0
2020-09-23 15:30:00,71.51,71.59,71.44,71.47,44762.0,68.228,68.3044,68.1613,68.1899,44762.0
2020-09-23 15:35:00,71.47,71.62,71.42,71.52,35193.0,68.1899,68.333,68.1422,68.2376,35193.0
2020-09-23 15:40:00,71.54,71.69,71.5,71.69,43536.0,68.2567,68.3998,68.2185,68.3998,43536.0
2020-09-23 15:45:00,71.7,71.74,71.42,71.44,80891.0,68.4093,68.4475,68.1422,68.1613,80891.0
2020-09-23 15:50:00,71.45,71.45,71.06,71.06,101007.0,68.1708,68.1708,67.7987,67.7987,101007.0
2020-09-23 15:55:00,71.05,71.17,71.01,71.17,207582.0,67.7892,67.9036,67.751,67.9036,207582.0
2020-09-24 09:30:00,70.97,71.11,70.58,70.78,98870.0,67.7128,67.8464,67.3407,67.5315,98870.0
2020-09-24 09:35:00,70.76,70.95,70.27,70.55,54411.0,67.5125,67.6937,67.045,67.3121,54411.0
2020-09-24 09:40:00,70.59,71.0,70.59,70.9,111622.0,67.3503,67.7414,67.3503,67.646,111622.0
2020-09-24 09:45:00,70.87,71.3,70.82,71.25,46547.0,67.6174,68.0277,67.5697,67.98,46547.0
2020-09-24 09:50:00,71.3,71.49,71.17,71.19,84219.0,68.0277,68.209,67.9036,67.9227,84219.0
2020-09-24 09:55:00,71.24,71.38,71.11,71.37,90882.0,67.9704,68.104,67.8464,68.0945,90882.0
2020-09-24 10:00:00,71.38,72.24,71.38,72.03,78933.0,68.104,68.9245,68.104,68.7242,78933.0
2020-09-24 10:05:00,72.06,72.21,71.78,72.06,126192.0,68.7528,68.8959,68.4857,68.7528,126192.0
2020-09-24 10:10:00,72.04,72.11,71.86,72.06,29225.0,68.7337,68.8005,68.562,68.7528,29225.0
2020-09-24 10:15:00,72.08,72.4,72.02,72.04,37105.0,68.7719,69.0772,68.7146,68.7337,37105.0
2020-09-24 10:20:00,71.92,71.92,71.7,71.75,20006.0,68.6192,68.6192,68.4093,68.457,20006.0
2020-09-24 10:25:00,71.75,72.02,71.75,71.98,15382.0,68.457,68.7146,68.457,68.6765,15382.0
2020-09-24 10:30:00,71.93,71.96,71.63,71.66,12646.0,68.6288,68.6574,68.3425,68.3712,12646.0
2020-09-24 10:35:00,71.68,71.94,71.56,71.75,21181.0,68.3902,68.6383,68.2757,68.457,21181.0
2020-09-24 10:40:00,71.76,72.04,71.66,71.95,33585.0,68.4666,68.7337,68.3712,68.6478,33585.0
2020-09-24 10:45:00,71.96,72.22,71.88,71.93,18780.0,68.6574,68.9055,68.5811,68.6288,18780.0
2020-09-24 10:50:00,71.88,72.06,71.72,71.98,15798.0,68.5811,68.7528,68.4284,68.6765,15798.0
2020-09-24 10:55:00,71.95,72.04,71.87,71.9,10657.0,68.6478,68.7337,68.5715,68.6001,10657.0
2020-09-24 11:00:00,71.9,72.05,71.76,71.76,13764.0,68.6001,68.7433,68.4666,68.4666,13764.0
2020-09-24 11:05:00,71.79,71.83,71.64,71.73,13698.0,68.4952,68.5334,68.3521,68.4379,13698.0
2020-09-24 11:10:00,71.75,72.04,71.75,72.04,12684.0,68.457,68.7337,68.457,68.7337,12684.0
2020-09-24 11:15:00,72.04,72.05,71.77,71.82,15085.0,68.7337,68.7433,68.4761,68.5238,15085.0
2020-09-24 11:20:00,71.84,72.2,71.84,72.13,20079.0,68.5429,68.8864,68.5429,68.8196,20079.0
2020-09-24 11:25:00,72.13,72.18,72.03,72.04,24175.0,68.8196,68.8673,68.7242,68.7337,24175.0
2020-09-24 11:30:00,72.06,72.16,72.03,72.08,34704.0,68.7528,68.8482,68.7242,68.7719,34704.0
2020-09-24 11:35:00,72.07,72.26,72.0,72.25,23432.0,68.7623,68.9436,68.6956,68.9341,23432.0
2020-09-24 11:40:00,72.23,72.33,72.13,72.14,50297.0,68.915,69.0104,68.8196,68.8291,50297.0
2020-09-24 11:45:00,72.12,72.14,71.79,71.99,23121.0,68.81,68.8291,68.4952,68.686,23121.0
2020-09-24 11:50:00,71.99,72.1,71.95,72.02,18455.0,68.686,68.791,68.6478,68.7146,18455.0
2020-09-24 11:55:00,72.02,72.36,72.01,72.33,25790.0,68.7146,69.039,68.7051,69.0104,25790.0
2020-09-24 12:00:00,72.35,72.48,72.29,72.47,58550.0,69.0295,69.1535,68.9722,69.144,58550.0
2020-09-24 12:05:00,72.52,72.67,72.42,72.48,15471.0,69.1917,69.3348,69.0963,69.1535,15471.0
2020-09-24 12:10:00,72.4,72.47,72.33,72.44,5969.0,69.0772,69.144,69.0104,69.1154,5969.0
2020-09-24 12:15:00,72.42,72.51,72.23,72.33,15250.0,69.0963,69.1821,68.915,69.0104,15250.0
2020-09-24 12:20:00,72.38,72.44,72.33,72.33,17350.0,69.0581,69.1154,69.0104,69.0104,17350.0
2020-09-24 12:25:00,72.37,72.49,72.35,72.42,12987.0,69.0486,69.1631,69.0295,69.0963,12987.0
2020-09-24 12:30:00,72.37,72.37,72.08,72.08,33144.0,69.0486,69.0486,68.7719,68.7719,33144.0
2020-09-24 12:35:00,72.08,72.32,72.08,72.11,22481.0,68.7719,69.0009,68.7719,68.8005,22481.0
2020-09-24 12:40:00,72.09,72.18,72.06,72.15,13309.0,68.7814,68.8673,68.7528,68.8387,13309.0
2020-09-24 12:45:00,72.14,72.26,72.04,72.23,21412.0,68.8291,68.9436,68.7337,68.915,21412.0
2020-09-24 12:50:00,72.25,72.31,72.19,72.27,15362.0,68.9341,68.9913,68.8768,68.9532,15362.0
2020-09-24 12:55:00,72.27,72.56,72.27,72.52,39307.0,68.9532,69.2299,68.9532,69.1917,39307.0
2020-09-24 13:00:00,72.56,72.61,72.41,72.48,16919.0,69.2299,69.2776,69.0867,69.1535,16919.0
2020-09-24 13:05:00,72.45,72.46,72.34,72.43,23479.0,69.1249,69.1344,69.02,69.1058,23479.0
2020-09-24 13:10:00,72.42,72.77,72.41,72.67,54550.0,69.0963,69.4302,69.0867,69.3348,54550.0
2020-09-24 13:15:00,72.7,72.86,72.69,72.75,10819.0,69.3634,69.5161,69.3539,69.4111,10819.0
2020-09-24 13:20:00,72.75,72.85,72.69,72.8,11134.0,69.4111,69.5065,69.3539,69.4588,11134.0
2020-09-24 13:25:00,72.78,72.9,72.75,72.84,11871.0,69.4398,69.5542,69.4111,69.497,11871.0
2020-09-24 13:30:00,72.84,72.97,72.82,72.89,43170.0,69.497,69.621,69.4779,69.5447,43170.0
2020-09-24 13:35:00,72.87,72.91,72.79,72.86,13394.0,69.5256,69.5638,69.4493,69.5161,13394.0
2020-09-24 13:40:00,72.86,72.95,72.76,72.89,22087.0,69.5161,69.602,69.4207,69.5447,22087.0
2020-09-24 13:45:00,72.9,72.98,72.86,72.91,17451.0,69.5542,69.6306,69.5161,69.5638,17451.0
2020-09-24 13:50:00,72.88,73.02,72.82,73.02,8913.0,69.5352,69.6687,69.4779,69.6687,8913.0
2020-09-24 13:55:00,72.98,72.98,72.66,72.68,12856.0,69.6306,69.6306,69.3253,69.3443,12856.0
2020-09-24 14:00:00,72.69,72.76,72.53,72.76,12811.0,69.3539,69.4207,69.2012,69.4207,12811.0
2020-09-24 14:05:00,72.74,72.74,72.62,72.63,9765.0,69.4016,69.4016,69.2871,69.2966,9765.0
2020-09-24 14:10:00,72.64,72.64,72.48,72.54,9778.0,69.3062,69.3062,69.1535,69.2108,9778.0
2020-09-24 14:15:00,72.57,72.66,72.29,72.33,15698.0,69.2394,69.3253,68.9722,69.0104,15698.0
2020-09-24 14:20:00,72.32,72.35,72.14,72.19,8402.0,69.0009,69.0295,68.8291,68.8768,8402.0
2020-09-24 14:25:00,72.18,72.37,72.13,72.28,12330.0,68.8673,69.0486,68.8196,68.9627,12330.0
2020-09-24 14:30:00,72.28,72.47,72.21,72.37,8552.0,68.9627,69.144,68.8959,69.0486,8552.0
2020-09-24 14:35:00,72.29,72.31,72.19,72.26,8902.0,68.9722,68.9913,68.8768,68.9436,8902.0
2020-09-24 14:40:00,72.26,72.46,72.19,72.36,8597.0,68.9436,69.1344,68.8768,69.039,8597.0
2020-09-24 14:45:00,72.36,72.36,71.97,71.97,13413.0,69.039,69.039,68.6669,68.6669,13413.0
2020-09-24 14:50:00,71.98,72.08,71.91,71.97,12161.0,68.6765,68.7719,68.6097,68.6669,12161.0
2020-09-24 14:55:00,71.98,72.02,71.82,71.84,12503.0,68.6765,68.7146,68.5238,68.5429,12503.0
2020-09-24 15:00:00,71.86,72.0,71.86,71.87,10370.0,68.562,68.6956,68.562,68.5715,10370.0
2020-09-24 15:05:00,71.9,71.98,71.84,71.97,11991.0,68.6001,68.6765,68.5429,68.6669,11991.0
2020-09-24 15:10:00,71.94,72.15,71.91,72.14,21899.0,68.6383,68.8387,68.6097,68.8291,21899.0
2020-09-24 15:15:00,72.13,72.19,71.96,71.97,22139.0,68.8196,68.8768,68.6574,68.6669,22139.0
2020-09-24 15:20:00,71.95,71.99,71.68,71.81,22670.0,68.6478,68.686,68.3902,68.5143,22670.0
2020-09-24 15:25:00,71.8,71.9,71.73,71.9,19041.0,68.5047,68.6001,68.4379,68.6001,19041.0
2020-09-24 15:30:00,71.86,71.96,71.76,71.91,30872.0,68.562,68.6574,68.4666,68.6097,30872.0
2020-09-24 15:35:00,71.89,72.12,71.77,72.12,32292.0,68.5906,68.81,68.4761,68.81,32292.0
2020-09-24 15:40:00,72.1,72.29,72.08,72.2,30906.0,68.791,68.9722,68.7719,68.8864,30906.0
2020-09-24 15:45:00,72.2,72.47,72.19,72.24,40986.0,68.8864,69.144,68.8768,68.9245,40986.0
2020-09-24 15:50:00,72.24,72.32,72.0,72.03,156614.0,68.9245,69.0009,68.6956,68.7242,156614.0
2020-09-24 15:55:00,72.03,72.1,71.95,72.0,249112.0,68.7242,68.791,68.6478,68.6956,249112.0
2020-09-25 09:30:00,71.51,71.64,70.81,71.25,81672.0,68.228,68.3521,67.5602,67.98,81672.0
2020-09-25 09:35:00,71.19,71.43,70.91,71.26,26579.0,67.9227,68.1517,67.6556,67.9895,26579.0
2020-09-25 09:40:00,71.2,71.78,71.11,71.7,21850.0,67.9323,68.4857,67.8464,68.4093,21850.0
2020-09-25 09:45:00,71.74,71.95,71.66,71.88,16836.0,68.4475,68.6478,68.3712,68.5811,16836.0
2020-09-25 09:50:00,71.88,71.95,71.61,71.69,12810.0,68.5811,68.6478,68.3235,68.3998,12810.0
2020-09-25 09:55:00,71.76,71.89,71.68,71.77,6930.0,68.4666,68.5906,68.3902,68.4761,6930.0
2020-09-25 10:00:00,71.73,71.93,71.66,71.87,12270.0,68.4379,68.6288,68.3712,68.5715,12270.0
2020-09-25 10:05:00,71.9,71.9,71.7,71.77,7186.0,68.6001,68.6001,68.4093,68.4761,7186.0
2020-09-25 10:10:00,71.81,71.81,71.32,71.56,15522.0,68.5143,68.5143,68.0468,68.2757,15522.0
2020-09-25 10:15:00,71.52,71.91,71.5,71.86,15475.0,68.2376,68.6097,68.2185,68.562,15475.0
2020-09-25 10:20:00,71.98,72.19,71.98,72.06,37921.0,68.6765,68.8768,68.6765,68.7528,37921.0
2020-09-25 10:25:00,72.06,72.19,71.75,71.77,33882.0,68.7528,68.8768,68.457,68.4761,33882.0
2020-09-25 10:30:00,71.77,71.88,71.73,71.76,7822.0,68.4761,68.5811,68.4379,68.4666,7822.0
2020-09-25 10:35:00,71.72,71.74,71.55,71.74,12030.0,68.4284,68.4475,68.2662,68.4475,12030.0
2020-09-25 10:40:00,71.79,71.97,71.75,71.93,26860.0,68.4952,68.6669,68.457,68.6288,26860.0
2020-09-25 10:45:00,71.87,71.9,71.58,71.62,8974.0,68.5715,68.6001,68.2948,68.333,8974.0
2020-09-25 10:50:00,71.61,71.8,71.61,71.74,8332.0,68.3235,68.5047,68.3235,68.4475,8332.0
2020-09-25 10:55:00,71.72,71.74,71.59,71.63,5375.0,68.4284,68.4475,68.3044,68.3425,5375.0
2020-09-25 11:00:00,71.7,71.71,71.55,71.6,7489.0,68.4093,68.4189,68.2662,68.3139,7489.0
2020-09-25 11:05:00,71.62,71.74,71.59,71.7,3709.0,68.333,68.4475,68.3044,68.4093,3709.0
2020-09-25 11:10:00,71.67,71.91,71.63,71.9,6695.0,68.3807,68.6097,68.3425,68.6001,6695.0
2020-09-25 11:15:00,71.98,72.25,71.98,72.22,19399.0,68.6765,68.9341,68.6765,68.9055,19399.0
2020-09-25 11:20:00,72.17,72.17,72.03,72.1,4843.0,68.8578,68.8578,68.7242,68.791,4843.0
2020-09-25 11:25:00,72.09,72.27,72.08,72.18,55382.0,68.7814,68.9532,68.7719,68.8673,55382.0
2020-09-25 11:30:00,72.18,72.39,72.16,72.39,12743.0,68.8673,69.0677,68.8482,69.0677,12743.0
2020-09-25 11:35:00,72.41,72.41,72.17,72.2,6635.0,69.0867,69.0867,68.8578,68.8864,6635.0
2020-09-25 11:40:00,72.2,72.22,72.04,72.1,10748.0,68.8864,68.9055,68.7337,68.791,10748.0
2020-09-25 11:45:00,72.11,72.11,71.85,71.86,11930.0,68.8005,68.8005,68.5524,68.562,11930.0
2020-09-25 11:50:00,71.89,71.96,71.88,71.96,13631.0,68.5906,68.6574,68.5811,68.6574,13631.0
2020-09-25 11:55:00,71.96,72.03,71.92,71.96,29019.0,68.6574,68.7242,68.6192,68.6574,29019.0
2020-09-25 12:00:00,71.96,72.04,71.94,71.98,10452.0,68.6574,68.7337,68.6383,68.6765,10452.0
2020-09-25 12:05:00,71.98,72.02,71.94,72.01,6353.0,68.6765,68.7146,68.6383,68.7051,6353.0
2020-09-25 12:10:00,72.01,72.02,71.89,71.91,9708.0,68.7051,68.7146,68.5906,68.6097,9708.0
2020-09-25 12:15:00,71.9,71.93,71.83,71.89,26931.0,68.6001,68.6288,68.5334,68.5906,26931.0
2020-09-25 12:20:00,71.89,72.39,71.89,72.39,83514.0,68.5906,69.0677,68.5906,69.0677,83514.0
2020-09-25 12:25:00,72.36,72.46,72.15,72.17,111815.0,69.039,69.1344,68.8387,68.8578,111815.0
2020-09-25 12:30:00,72.18,72.33,72.15,72.28,17551.0,68.8673,69.0104,68.8387,68.9627,17551.0
2020-09-25 12:35:00,72.26,72.63,72.24,72.55,23416.0,68.9436,69.2966,68.9245,69.2203,23416.0
2020-09-25 12:40:00,72.55,72.69,72.55,72.66,7274.0,69.2203,69.3539,69.2203,69.3253,7274.0
2020-09-25 12:45:00,72.62,72.62,72.52,72.54,4961.0,69.2871,69.2871,69.1917,69.2108,4961.0
2020-09-25 12:50:00,72.53,72.61,72.5,72.58,4865.0,69.2012,69.2776,69.1726,69.2489,4865.0
2020-09-25 12:55:00,72.58,72.65,72.55,72.63,12051.0,69.2489,69.3157,69.2203,69.2966,12051.0
2020-09-25 13:00:00,72.62,72.63,72.21,72.22,61539.0,69.2871,69.2966,68.8959,68.9055,61539.0
2020-09-25 13:05:00,72.21,72.32,72.03,72.03,135529.0,68.8959,69.0009,68.7242,68.7242,135529.0
2020-09-25 13:10:00,72.05,72.26,71.94,72.18,75906.0,68.7433,68.9436,68.6383,68.8673,75906.0
2020-09-25 13:15:00,72.15,72.26,72.14,72.17,10134.0,68.8387,68.9436,68.8291,68.8578,10134.0
2020-09-25 13:20:00,72.18,72.26,72.03,72.03,19334.0,68.8673,68.9436,68.7242,68.7242,19334.0
2020-09-25 13:25:00,72.05,72.09,71.99,72.02,4550.0,68.7433,68.7814,68.686,68.7146,4550.0
2020-09-25 13:30:00,72.05,72.08,71.94,71.97,20050.0,68.7433,68.7719,68.6383,68.6669,20050.0
2020-09-25 13:35:00,71.98,72.01,71.95,71.97,7548.0,68.6765,68.7051,68.6478,68.6669,7548.0
2020-09-25 13:40:00,71.99,72.02,71.96,72.0,9837.0,68.686,68.7146,68.6574,68.6956,9837.0
2020-09-25 13:45:00,72.0,72.03,71.84,71.87,56230.0,68.6956,68.7242,68.5429,68.5715,56230.0
2020-09-25 13:50:00,71.87,72.04,71.84,72.01,10281.0,68.5715,68.7337,68.5429,68.7051,10281.0
2020-09-25 13:55:00,72.01,72.19,71.99,72.18,13590.0,68.7051,68.8768,68.686,68.8673,13590.0
2020-09-25 14:00:00,72.15,72.29,72.15,72.23,14728.0,68.8387,68.9722,68.8387,68.915,14728.0
2020-09-25 14:05:00,72.22,72.23,72.17,72.17,17803.0,68.9055,68.915,68.8578,68.8578,17803.0
2020-09-25 14:10:00,72.19,72.21,72.08,72.14,10274.0,68.8768,68.8959,68.7719,68.8291,10274.0
2020-09-25 14:15:00,72.19,72.36,72.17,72.26,22898.0,68.8768,69.039,68.8578,68.9436,22898.0
2020-09-25 14:20:00,72.26,72.3,72.15,72.29,28984.0,68.9436,68.9818,68.8387,68.9722,28984.0
2020-09-25 14:25:00,72.29,72.38,72.18,72.36,70315.0,68.9722,69.0581,68.8673,69.039,70315.0
2020-09-25 14:30:00,72.36,72.37,72.17,72.21,29176.0,69.039,69.0486,68.8578,68.8959,29176.0
2020-09-25 14:35:00,72.2,72.27,72.19,72.24,8609.0,68.8864,68.9532,68.8768,68.9245,8609.0
2020-09-25 14:40:00,72.24,72.27,72.11,72.15,12928.0,68.9245,68.9532,68.8005,68.8387,12928.0
2020-09-25 14:45:00,72.17,72.23,72.15,72.2,8090.0,68.8578,68.915,68.8387,68.8864,8090.0
2020-09-25 14:50:00,72.22,72.25,72.17,72.25,27650.0,68.9055,68.9341,68.8578,68.9341,27650.0
2020-09-25 14:55:00,72.23,72.34,72.22,72.26,26541.0,68.915,69.02,68.9055,68.9436,26541.0
2020-09-25 15:00:00,72.26,72.36,72.25,72.34,11218.0,68.9436,69.039,68.9341,69.02,11218.0
2020-09-25 15:05:00,72.32,72.36,72.23,72.3,21628.0,69.0009,69.039,68.915,68.9818,21628.0
2020-09-25 15:10:00,72.28,72.35,72.17,72.2,41985.0,68.9627,69.0295,68.8578,68.8864,41985.0
2020-09-25 15:15:00,72.2,72.28,72.15,72.28,50017.0,68.8864,68.9627,68.8387,68.9627,50017.0
2020-09-25 15:20:00,72.28,72.28,71.97,72.07,128283.0,68.9627,68.9627,68.6669,68.7623,128283.0
2020-09-25 15:25:00,72.08,72.17,72.0,72.16,166885.0,68.7719,68.8578,68.6956,68.8482,166885.0
2020-09-25 15:30:00,72.16,72.16,71.86,71.88,145416.0,68.8482,68.8482,68.562,68.5811,145416.0
2020-09-25 15:35:00,71.89,71.98,71.83,71.84,28472.0,68.5906,68.6765,68.5334,68.5429,28472.0
2020-09-25 15:40:00,71.85,71.91,71.83,71.9,52521.0,68.5524,68.6097,68.5334,68.6001,52521.0
2020-09-25 15:45:00,71.89,71.9,71.81,71.87,43026.0,68.5906,68.6001,68.5143,68.5715,43026.0
2020-09-25 15:50:00,71.85,71.87,71.73,71.82,51417.0,68.5524,68.5715,68.4379,68.5238,51417.0
2020-09-25 15:55:00,71.82,71.87,71.73,71.8,234883.0,68.5238,68.5715,68.4379,68.5047,234883.0
2020-09-28 09:30:00,73.0,73.38,72.0,72.08,114358.0,69.6497,70.0122,68.6956,68.7719,114358.0
2020-09-28 09:35:00,72.12,72.61,72.1,72.55,61437.0,68.81,69.2776,68.791,69.2203,61437.0
2020-09-28 09:40:00,72.56,72.7,72.16,72.16,30290.0,69.2299,69.3634,68.8482,68.8482,30290.0
2020-09-28 09:45:00,72.2,72.71,72.19,72.4,47379.0,68.8864,69.373,68.8768,69.0772,47379.0
2020-09-28 09:50:00,72.39,72.52,72.29,72.42,56727.0,69.0677,69.1917,68.9722,69.0963,56727.0
2020-09-28 09:55:00,72.41,72.5,72.23,72.43,34847.0,69.0867,69.1726,68.915,69.1058,34847.0
2020-09-28 10:00:00,72.48,73.2,72.44,73.19,94274.0,69.1535,69.8405,69.1154,69.8309,94274.0
2020-09-28 10:05:00,73.18,73.33,73.05,73.23,234008.0,69.8214,69.9645,69.6974,69.8691,234008.0
2020-09-28 10:10:00,73.23,73.29,73.03,73.21,85104.0,69.8691,69.9264,69.6783,69.85,85104.0
2020-09-28 10:15:00,73.21,73.59,73.13,73.29,120508.0,69.85,70.2126,69.7737,69.9264,120508.0
2020-09-28 10:20:00,73.27,73.42,73.15,73.15,59846.0,69.9073,70.0504,69.7928,69.7928,59846.0
2020-09-28 10:25:00,73.16,73.32,73.09,73.14,41442.0,69.8023,69.955,69.7355,69.7832,41442.0
2020-09-28 10:30:00,73.14,73.37,73.04,73.25,37856.0,69.7832,70.0027,69.6878,69.8882,37856.0
2020-09-28 10:35:00,73.26,73.27,73.05,73.07,28556.0,69.8977,69.9073,69.6974,69.7164,28556.0
2020-09-28 10:40:00,73.06,73.55,73.04,73.51,27835.0,69.7069,70.1744,69.6878,70.1363,27835.0
2020-09-28 10:45:00,73.49,73.64,73.4,73.54,18652.0,70.1172,70.2603,70.0313,70.1649,18652.0
2020-09-28 10:50:00,73.56,73.63,73.32,73.38,12459.0,70.184,70.2507,69.955,70.0122,12459.0
2020-09-28 10:55:00,73.37,73.6,73.36,73.57,11493.0,70.0027,70.2221,69.9931,70.1935,11493.0
2020-09-28 11:00:00,73.58,74.07,73.53,73.83,85639.0,70.203,70.6706,70.1553,70.4416,85639.0
2020-09-28 11:05:00,73.87,74.08,73.81,74.05,18480.0,70.4797,70.6801,70.4225,70.6515,18480.0
2020-09-28 11:10:00,74.04,74.2,73.95,74.0,25017.0,70.6419,70.7946,70.5561,70.6038,25017.0
2020-09-28 11:15:00,74.04,74.16,73.97,74.12,21036.0,70.6419,70.7564,70.5751,70.7183,21036.0
2020-09-28 11:20:00,74.14,74.22,74.01,74.11,17012.0,70.7373,70.8137,70.6133,70.7087,17012.0
2020-09-28 11:25:00,74.12,74.12,73.93,74.01,5875.0,70.7183,70.7183,70.537,70.6133,5875.0
2020-09-28 11:30:00,74.03,74.11,73.97,74.03,36085.0,70.6324,70.7087,70.5751,70.6324,36085.0
2020-09-28 11:35:00,74.01,74.17,73.99,74.01,34448.0,70.6133,70.766,70.5942,70.6133,34448.0
2020-09-28 11:40:00,74.01,74.02,73.79,73.94,14340.0,70.6133,70.6228,70.4034,70.5465,14340.0
2020-09-28 11:45:00,73.94,73.95,73.83,73.86,20600.0,70.5465,70.5561,70.4416,70.4702,20600.0
2020-09-28 11:50:00,73.87,73.91,73.84,73.84,7734.0,70.4797,70.5179,70.4511,70.4511,7734.0
2020-09-28 11:55:00,73.84,73.86,73.79,73.79,16307.0,70.4511,70.4702,70.4034,70.4034,16307.0
2020-09-28 12:00:00,73.81,73.91,73.78,73.86,10924.0,70.4225,70.5179,70.3939,70.4702,10924.0
2020-09-28 12:05:00,73.8,73.92,73.8,73.8,21015.0,70.4129,70.5274,70.4129,70.4129,21015.0
2020-09-28 12:10:00,73.8,73.91,73.7,73.89,16223.0,70.4129,70.5179,70.3175,70.4988,16223.0
2020-09-28 12:15:00,73.87,73.91,73.62,73.78,11292.0,70.4797,70.5179,70.2412,70.3939,11292.0
2020-09-28 12:20:00,73.79,73.88,73.73,73.88,9434.0,70.4034,70.4893,70.3462,70.4893,9434.0
2020-09-28 12:25:00,73.85,73.91,73.82,73.88,17230.0,70.4606,70.5179,70.432,70.4893,17230.0
2020-09-28 12:30:00,73.9,73.92,73.86,73.89,8453.0,70.5084,70.5274,70.4702,70.4988,8453.0
2020-09-28 12:35:00,73.89,73.92,73.81,73.84,9979.0,70.4988,70.5274,70.4225,70.4511,9979.0
2020-09-28 12:40:00,73.85,73.92,73.84,73.84,8113.0,70.4606,70.5274,70.4511,70.4511,8113.0
2020-09-28 12:45:00,73.87,73.91,73.84,73.88,4563.0,70.4797,70.5179,70.4511,70.4893,4563.0
2020-09-28 12:50:00,73.91,74.1,73.91,74.01,30357.0,70.5179,70.6992,70.5179,70.6133,30357.0
2020-09-28 12:55:00,74.01,74.01,73.88,73.88,6325.0,70.6133,70.6133,70.4893,70.4893,6325.0
2020-09-28 13:00:00,73.88,74.0,73.83,74.0,8597.0,70.4893,70.6038,70.4416,70.6038,8597.0
2020-09-28 13:05:00,73.97,74.08,73.94,74.03,57574.0,70.5751,70.6801,70.5465,70.6324,57574.0
2020-09-28 13:10:00,74.04,74.04,73.95,74.0,22085.0,70.6419,70.6419,70.5561,70.6038,22085.0
2020-09-28 13:15:00,74.01,74.03,73.91,73.93,20892.0,70.6133,70.6324,70.5179,70.537,20892.0
2020-09-28 13:20:00,73.93,74.01,73.93,73.98,6915.0,70.537,70.6133,70.537,70.5847,6915.0
2020-09-28 13:25:00,73.97,73.97,73.81,73.82,7178.0,70.5751,70.5751,70.4225,70.432,7178.0
2020-09-28 13:30:00,73.83,73.95,73.83,73.95,4816.0,70.4416,70.5561,70.4416,70.5561,4816.0
2020-09-28 13:35:00,73.95,73.95,73.82,73.91,8450.0,70.5561,70.5561,70.432,70.5179,8450.0
2020-09-28 13:40:00,73.92,73.94,73.65,73.7,16405.0,70.5274,70.5465,70.2698,70.3175,16405.0
2020-09-28 13:45:00,73.7,73.75,73.67,73.67,9148.0,70.3175,70.3652,70.2889,70.2889,9148.0
2020-09-28 13:50:00,73.69,73.87,73.69,73.87,9118.0,70.308,70.4797,70.308,70.4797,9118.0
2020-09-28 13:55:00,73.89,73.93,73.87,73.92,11187.0,70.4988,70.537,70.4797,70.5274,11187.0
2020-09-28 14:00:00,73.94,74.01,73.92,73.95,20871.0,70.5465,70.6133,70.5274,70.5561,20871.0
2020-09-28 14:05:00,73.95,74.0,73.87,73.9,20830.0,70.5561,70.6038,70.4797,70.5084,20830.0
2020-09-28 14:10:00,73.9,73.98,73.89,73.97,9510.0,70.5084,70.5847,70.4988,70.5751,9510.0
2020-09-28 14:15:00,73.98,74.11,73.98,74.09,8051.0,70.5847,70.7087,70.5847,70.6896,8051.0
2020-09-28 14:20:00,74.07,74.13,74.05,74.11,7071.0,70.6706,70.7278,70.6515,70.7087,7071.0
2020-09-28 14:25:00,74.09,74.25,74.09,74.25,12325.0,70.6896,70.8423,70.6896,70.8423,12325.0
2020-09-28 14:30:00,74.28,74.31,74.22,74.3,13422.0,70.8709,70.8995,70.8137,70.89,13422.0
2020-09-28 14:35:00,74.3,74.3,74.2,74.26,7955.0,70.89,70.89,70.7946,70.8518,7955.0
2020-09-28 14:40:00,74.25,74.25,74.13,74.13,8661.0,70.8423,70.8423,70.7278,70.7278,8661.0
2020-09-28 14:45:00,74.13,74.17,74.09,74.09,7392.0,70.7278,70.766,70.6896,70.6896,7392.0
2020-09-28 14:50:00,74.1,74.2,74.1,74.19,6647.0,70.6992,70.7946,70.6992,70.785,6647.0
2020-09-28 14:55:00,74.17,74.18,74.07,74.1,15161.0,70.766,70.7755,70.6706,70.6992,15161.0
2020-09-28 15:00:00,74.09,74.16,74.06,74.14,20819.0,70.6896,70.7564,70.661,70.7373,20819.0
2020-09-28 15:05:00,74.12,74.17,74.01,74.04,20439.0,70.7183,70.766,70.6133,70.6419,20439.0
2020-09-28 15:10:00,74.03,74.1,74.02,74.07,26716.0,70.6324,70.6992,70.6228,70.6706,26716.0
2020-09-28 15:15:00,74.08,74.24,74.02,74.19,17708.0,70.6801,70.8327,70.6228,70.785,17708.0
2020-09-28 15:20:00,74.21,74.26,74.16,74.23,10089.0,70.8041,70.8518,70.7564,70.8232,10089.0
2020-09-28 15:25:00,74.24,74.57,74.24,74.49,21972.0,70.8327,71.1476,70.8327,71.0713,21972.0
2020-09-28 15:30:00,74.5,74.5,74.29,74.47,19088.0,71.0808,71.0808,70.8805,71.0522,19088.0
2020-09-28 15:35:00,74.47,74.5,74.43,74.47,19039.0,71.0522,71.0808,71.014,71.0522,19039.0
2020-09-28 15:40:00,74.46,74.56,74.45,74.49,51067.0,71.0427,71.1381,71.0331,71.0713,51067.0
2020-09-28 15:45:00,74.49,74.68,74.48,74.53,44362.0,71.0713,71.2526,71.0617,71.1094,44362.0
2020-09-28 15:50:00,74.52,74.64,74.41,74.48,66245.0,71.0999,71.2144,70.9949,71.0617,66245.0
2020-09-28 15:55:00,74.48,74.51,74.41,74.5,123760.0,71.0617,71.0904,70.9949,71.0808,123760.0
2020-09-29 09:30:00,74.55,74.8,74.34,74.46,53926.0,71.1285,71.367,70.9282,71.0427,53926.0
2020-09-29 09:35:00,74.51,74.74,74.47,74.71,16198.0,71.0904,71.3098,71.0522,71.2812,16198.0
2020-09-29 09:40:00,74.68,74.77,74.18,74.25,36886.0,71.2526,71.3384,70.7755,70.8423,36886.0
2020-09-29 09:45:00,74.3,74.75,74.23,74.63,34763.0,70.89,71.3193,70.8232,71.2049,34763.0
2020-09-29 09:50:00,74.61,74.66,73.97,74.16,29991.0,71.1858,71.2335,70.5751,70.7564,29991.0
2020-09-29 09:55:00,74.16,74.27,74.05,74.16,13871.0,70.7564,70.8614,70.6515,70.7564,13871.0
2020-09-29 10:00:00,74.13,74.28,73.99,74.28,11332.0,70.7278,70.8709,70.5942,70.8709,11332.0
2020-09-29 10:05:00,74.27,74.36,74.25,74.28,23618.0,70.8614,70.9472,70.8423,70.8709,23618.0
2020-09-29 10:10:00,74.3,74.51,74.18,74.26,14275.0,70.89,71.0904,70.7755,70.8518,14275.0
2020-09-29 10:15:00,74.21,74.29,74.19,74.19,12838.0,70.8041,70.8805,70.785,70.785,12838.0
2020-09-29 10:20:00,74.23,74.28,73.88,73.91,16777.0,70.8232,70.8709,70.4893,70.5179,16777.0
2020-09-29 10:25:00,73.92,74.07,73.87,73.87,9358.0,70.5274,70.6706,70.4797,70.4797,9358.0
2020-09-29 10:30:00,73.88,73.89,73.69,73.78,19719.0,70.4893,70.4988,70.308,70.3939,19719.0
2020-09-29 10:35:00,73.8,74.01,73.74,73.95,23492.0,70.4129,70.6133,70.3557,70.5561,23492.0
2020-09-29 10:40:00,73.93,74.07,73.82,74.07,10309.0,70.537,70.6706,70.432,70.6706,10309.0
2020-09-29 10:45:00,74.08,74.15,74.0,74.14,6995.0,70.6801,70.7469,70.6038,70.7373,6995.0
2020-09-29 10:50:00,74.12,74.26,74.11,74.14,14560.0,70.7183,70.8518,70.7087,70.7373,14560.0
2020-09-29 10:55:00,74.11,74.32,74.04,74.22,7646.0,70.7087,70.9091,70.6419,70.8137,7646.0
2020-09-29 11:00:00,74.19,74.21,74.01,74.17,10364.0,70.785,70.8041,70.6133,70.766,10364.0
2020-09-29 11:05:00,74.17,74.42,74.16,74.18,18106.0,70.766,71.0045,70.7564,70.7755,18106.0
2020-09-29 11:10:00,74.2,74.39,74.2,74.27,14404.0,70.7946,70.9759,70.7946,70.8614,14404.0
2020-09-29 11:15:00,74.32,74.45,74.32,74.44,9834.0,70.9091,71.0331,70.9091,71.0236,9834.0
2020-09-29 11:20:00,74.42,74.49,74.38,74.48,8710.0,71.0045,71.0713,70.9663,71.0617,8710.0
2020-09-29 11:25:00,74.5,74.5,74.43,74.44,10465.0,71.0808,71.0808,71.014,71.0236,10465.0
2020-09-29 11:30:00,74.43,74.5,74.34,74.34,16420.0,71.014,71.0808,70.9282,70.9282,16420.0
2020-09-29 11:35:00,74.36,74.39,74.16,74.25,13154.0,70.9472,70.9759,70.7564,70.8423,13154.0
2020-09-29 11:40:00,74.25,74.25,73.83,73.94,13070.0,70.8423,70.8423,70.4416,70.5465,13070.0
2020-09-29 11:45:00,73.94,73.95,73.83,73.87,20885.0,70.5465,70.5561,70.4416,70.4797,20885.0
2020-09-29 11:50:00,73.87,73.98,73.83,73.9,23971.0,70.4797,70.5847,70.4416,70.5084,23971.0
2020-09-29 11:55:00,73.89,74.0,73.85,73.86,9434.0,70.4988,70.6038,70.4606,70.4702,9434.0
2020-09-29 12:00:00,73.88,73.97,73.74,73.76,11692.0,70.4893,70.5751,70.3557,70.3748,11692.0
2020-09-29 12:05:00,73.79,73.97,73.68,73.94,13564.0,70.4034,70.5751,70.2985,70.5465,13564.0
2020-09-29 12:10:00,73.92,73.92,73.66,73.7,8077.0,70.5274,70.5274,70.2794,70.3175,8077.0
2020-09-29 12:15:00,73.68,73.86,73.68,73.86,7644.0,70.2985,70.4702,70.2985,70.4702,7644.0
2020-09-29 12:20:00,73.85,73.9,73.77,73.79,12192.0,70.4606,70.5084,70.3843,70.4034,12192.0
2020-09-29 12:25:00,73.78,73.93,73.75,73.9,8688.0,70.3939,70.537,70.3652,70.5084,8688.0
2020-09-29 12:30:00,73.9,74.03,73.9,74.0,20493.0,70.5084,70.6324,70.5084,70.6038,20493.0
2020-09-29 12:35:00,74.04,74.08,73.92,74.0,86428.0,70.6419,70.6801,70.5274,70.6038,86428.0
2020-09-29 12:40:00,74.0,74.01,73.77,73.8,11343.0,70.6038,70.6133,70.3843,70.4129,11343.0
2020-09-29 12:45:00,73.8,73.89,73.75,73.87,23614.0,70.4129,70.4988,70.3652,70.4797,23614.0
2020-09-29 12:50:00,73.88,73.95,73.85,73.91,8020.0,70.4893,70.5561,70.4606,70.5179,8020.0
2020-09-29 12:55:00,73.9,73.95,73.86,73.93,6508.0,70.5084,70.5561,70.4702,70.537,6508.0
2020-09-29 13:00:00,73.95,74.03,73.89,73.96,8451.0,70.5561,70.6324,70.4988,70.5656,8451.0
2020-09-29 13:05:00,74.0,74.0,73.75,73.8,8165.0,70.6038,70.6038,70.3652,70.4129,8165.0
2020-09-29 13:10:00,73.82,73.89,73.8,73.81,6020.0,70.432,70.4988,70.4129,70.4225,6020.0
2020-09-29 13:15:00,73.82,74.07,73.81,74.06,13092.0,70.432,70.6706,70.4225,70.661,13092.0
2020-09-29 13:20:00,74.05,74.27,74.03,74.26,16007.0,70.6515,70.8614,70.6324,70.8518,16007.0
2020-09-29 13:25:00,74.26,74.37,74.21,74.33,21977.0,70.8518,70.9568,70.8041,70.9186,21977.0
2020-09-29 13:30:00,74.34,74.44,74.29,74.35,16459.0,70.9282,71.0236,70.8805,70.9377,16459.0
2020-09-29 13:35:00,74.38,74.43,74.29,74.3,9839.0,70.9663,71.014,70.8805,70.89,9839.0
2020-09-29 13:40:00,74.31,74.32,74.14,74.16,14056.0,70.8995,70.9091,70.7373,70.7564,14056.0
2020-09-29 13:45:00,74.15,74.17,74.07,74.1,10931.0,70.7469,70.766,70.6706,70.6992,10931.0
2020-09-29 13:50:00,74.13,74.2,74.11,74.17,10072.0,70.7278,70.7946,70.7087,70.766,10072.0
2020-09-29 13:55:00,74.19,74.22,74.07,74.14,6389.0,70.785,70.8137,70.6706,70.7373,6389.0
2020-09-29 14:00:00,74.17,74.18,74.1,74.15,11028.0,70.766,70.7755,70.6992,70.7469,11028.0
2020-09-29 14:05:00,74.15,74.15,73.96,74.0,10499.0,70.7469,70.7469,70.5656,70.6038,10499.0
2020-09-29 14:10:00,73.99,74.01,73.84,73.86,10510.0,70.5942,70.6133,70.4511,70.4702,10510.0
2020-09-29 14:15:00,73.86,73.97,73.81,73.92,5757.0,70.4702,70.5751,70.4225,70.5274,5757.0
2020-09-29 14:20:00,73.95,74.08,73.95,74.03,10463.0,70.5561,70.6801,70.5561,70.6324,10463.0
2020-09-29 14:25:00,74.02,74.27,74.02,74.21,4893.0,70.6228,70.8614,70.6228,70.8041,4893.0
2020-09-29 14:30:00,74.23,74.38,74.23,74.31,6737.0,70.8232,70.9663,70.8232,70.8995,6737.0
2020-09-29 14:35:00,74.29,74.31,74.25,74.27,9277.0,70.8805,70.8995,70.8423,70.8614,9277.0
2020-09-29 14:40:00,74.27,74.35,74.24,74.32,9793.0,70.8614,70.9377,70.8327,70.9091,9793.0
2020-09-29 14:45:00,74.32,74.43,74.3,74.32,16322.0,70.9091,71.014,70.89,70.9091,16322.0
2020-09-29 14:50:00,74.32,74.39,74.2,74.23,8583.0,70.9091,70.9759,70.7946,70.8232,8583.0
2020-09-29 14:55:00,74.26,74.28,74.17,74.17,7113.0,70.8518,70.8709,70.766,70.766,7113.0
2020-09-29 15:00:00,74.19,74.24,74.09,74.2,9093.0,70.785,70.8327,70.6896,70.7946,9093.0
2020-09-29 15:05:00,74.17,74.2,74.11,74.18,5912.0,70.766,70.7946,70.7087,70.7755,5912.0
2020-09-29 15:10:00,74.18,74.22,74.14,74.22,10372.0,70.7755,70.8137,70.7373,70.8137,10372.0
2020-09-29 15:15:00,74.21,74.44,74.2,74.39,49847.0,70.8041,71.0236,70.7946,70.9759,49847.0
2020-09-29 15:20:00,74.4,74.47,74.3,74.44,31837.0,70.9854,71.0522,70.89,71.0236,31837.0
2020-09-29 15:25:00,74.44,74.48,74.4,74.45,18809.0,71.0236,71.0617,70.9854,71.0331,18809.0
2020-09-29 15:30:00,74.43,74.47,74.38,74.42,17898.0,71.014,71.0522,70.9663,71.0045,17898.0
2020-09-29 15:35:00,74.42,74.43,74.23,74.25,21108.0,71.0045,71.014,70.8232,70.8423,21108.0
2020-09-29 15:40:00,74.25,74.39,74.24,74.33,16864.0,70.8423,70.9759,70.8327,70.9186,16864.0
2020-09-29 15:45:00,74.31,74.38,74.28,74.35,27039.0,70.8995,70.9663,70.8709,70.9377,27039.0
2020-09-29 15:50:00,74.34,74.35,74.21,74.22,77786.0,70.9282,70.9377,70.8041,70.8137,77786.0
2020-09-29 15:55:00,74.22,74.23,73.99,74.01,164281.0,70.8137,70.8232,70.5942,70.6133,164281.0
2020-09-30 09:30:00,74.46,74.54,74.3,74.54,52063.0,71.0427,71.119,70.89,71.119,52063.0
2020-09-30 09:35:00,74.57,74.73,74.11,74.25,29709.0,71.1476,71.3003,70.7087,70.8423,29709.0
2020-09-30 09:40:00,74.24,74.45,74.17,74.45,13867.0,70.8327,71.0331,70.766,71.0331,13867.0
2020-09-30 09:45:00,74.39,74.63,74.38,74.59,22106.0,70.9759,71.2049,70.9663,71.1667,22106.0
2020-09-30 09:50:00,74.58,75.04,74.54,74.87,24921.0,71.1571,71.596,71.119,71.4338,24921.0
2020-09-30 09:55:00,74.89,75.12,74.84,74.92,15836.0,71.4529,71.6724,71.4052,71.4815,15836.0
2020-09-30 10:00:00,74.97,75.64,74.97,75.58,65238.0,71.5292,72.1685,71.5292,72.1113,65238.0
2020-09-30 10:05:00,75.57,75.78,75.55,75.61,60890.0,72.1017,72.3021,72.0826,72.1399,60890.0
2020-09-30 10:10:00,75.61,75.74,75.49,75.56,17253.0,72.1399,72.2639,72.0254,72.0922,17253.0
2020-09-30 10:15:00,75.61,75.63,75.38,75.38,21086.0,72.1399,72.159,71.9204,71.9204,21086.0
2020-09-30 10:20:00,75.34,75.37,74.98,75.29,19592.0,71.8823,71.9109,71.5388,71.8346,19592.0
2020-09-30 10:25:00,75.25,75.25,74.93,75.04,14445.0,71.7964,71.7964,71.4911,71.596,14445.0
2020-09-30 10:30:00,75.09,75.23,75.07,75.23,12116.0,71.6437,71.7773,71.6247,71.7773,12116.0
2020-09-30 10:35:00,75.23,75.5,75.22,75.32,21870.0,71.7773,72.0349,71.7678,71.8632,21870.0
2020-09-30 10:40:00,75.34,75.59,75.34,75.59,27942.0,71.8823,72.1208,71.8823,72.1208,27942.0
2020-09-30 10:45:00,75.59,75.85,75.55,75.81,15434.0,72.1208,72.3689,72.0826,72.3307,15434.0
2020-09-30 10:50:00,75.8,75.8,75.54,75.65,17483.0,72.3212,72.3212,72.0731,72.178,17483.0
2020-09-30 10:55:00,75.66,75.73,75.47,75.51,8883.0,72.1876,72.2544,72.0063,72.0445,8883.0
2020-09-30 11:00:00,75.54,75.54,75.34,75.39,10109.0,72.0731,72.0731,71.8823,71.93,10109.0
2020-09-30 11:05:00,75.41,75.56,75.41,75.55,6493.0,71.9491,72.0922,71.9491,72.0826,6493.0
2020-09-30 11:10:00,75.57,75.7,75.55,75.57,10025.0,72.1017,72.2257,72.0826,72.1017,10025.0
2020-09-30 11:15:00,75.6,75.69,75.52,75.65,7996.0,72.1303,72.2162,72.054,72.178,7996.0
2020-09-30 11:20:00,75.67,75.75,75.57,75.59,16042.0,72.1971,72.2734,72.1017,72.1208,16042.0
2020-09-30 11:25:00,75.59,75.7,75.53,75.53,17116.0,72.1208,72.2257,72.0635,72.0635,17116.0
2020-09-30 11:30:00,75.53,75.57,75.41,75.52,8686.0,72.0635,72.1017,71.9491,72.054,8686.0
2020-09-30 11:35:00,75.53,75.55,75.46,75.49,7365.0,72.0635,72.0826,71.9968,72.0254,7365.0
2020-09-30 11:40:00,75.51,75.57,75.42,75.52,9658.0,72.0445,72.1017,71.9586,72.054,9658.0
2020-09-30 11:45:00,75.5,75.55,75.48,75.52,7568.0,72.0349,72.0826,72.0158,72.054,7568.0
2020-09-30 11:50:00,75.49,75.49,75.21,75.27,16811.0,72.0254,72.0254,71.7582,71.8155,16811.0
2020-09-30 11:55:00,75.27,75.31,75.22,75.28,11275.0,71.8155,71.8536,71.7678,71.825,11275.0
2020-09-30 12:00:00,75.29,75.43,75.29,75.39,7145.0,71.8346,71.9681,71.8346,71.93,7145.0
2020-09-30 12:05:00,75.4,75.45,75.37,75.41,5603.0,71.9395,71.9872,71.9109,71.9491,5603.0
2020-09-30 12:10:00,75.41,75.55,75.4,75.55,7791.0,71.9491,72.0826,71.9395,72.0826,7791.0
2020-09-30 12:15:00,75.59,75.71,75.57,75.62,16690.0,72.1208,72.2353,72.1017,72.1494,16690.0
2020-09-30 12:20:00,75.62,75.76,75.61,75.69,6677.0,72.1494,72.283,72.1399,72.2162,6677.0
2020-09-30 12:25:00,75.67,75.73,75.6,75.71,7613.0,72.1971,72.2544,72.1303,72.2353,7613.0
2020-09-30 12:30:00,75.71,75.81,75.69,75.8,17511.0,72.2353,72.3307,72.2162,72.3212,17511.0
2020-09-30 12:35:00,75.81,75.89,75.68,75.89,22135.0,72.3307,72.407,72.2067,72.407,22135.0
2020-09-30 12:40:00,75.88,75.88,75.64,75.72,7300.0,72.3975,72.3975,72.1685,72.2448,7300.0
2020-09-30 12:45:00,75.71,75.99,75.71,75.95,10686.0,72.2353,72.5024,72.2353,72.4643,10686.0
2020-09-30 12:50:00,75.95,75.98,75.88,75.92,11466.0,72.4643,72.4929,72.3975,72.4356,11466.0
2020-09-30 12:55:00,75.92,75.95,75.83,75.91,5844.0,72.4356,72.4643,72.3498,72.4261,5844.0
2020-09-30 13:00:00,75.96,75.96,75.65,75.67,10417.0,72.4738,72.4738,72.178,72.1971,10417.0
2020-09-30 13:05:00,75.64,75.82,75.63,75.75,8237.0,72.1685,72.3402,72.159,72.2734,8237.0
2020-09-30 13:10:00,75.79,75.84,75.76,75.83,7683.0,72.3116,72.3593,72.283,72.3498,7683.0
2020-09-30 13:15:00,75.83,75.98,75.82,75.96,8625.0,72.3498,72.4929,72.3402,72.4738,8625.0
2020-09-30 13:20:00,75.96,76.03,75.86,76.02,22707.0,72.4738,72.5406,72.3784,72.5311,22707.0
2020-09-30 13:25:00,76.02,76.1,76.01,76.08,12424.0,72.5311,72.6074,72.5215,72.5883,12424.0
2020-09-30 13:30:00,76.08,76.23,76.07,76.2,24989.0,72.5883,72.7314,72.5788,72.7028,24989.0
2020-09-30 13:35:00,76.18,76.25,76.15,76.17,39729.0,72.6837,72.7505,72.6551,72.6742,39729.0
2020-09-30 13:40:00,76.17,76.33,76.09,76.24,15563.0,72.6742,72.8268,72.5978,72.741,15563.0
2020-09-30 13:45:00,76.25,76.36,76.22,76.32,6982.0,72.7505,72.8555,72.7219,72.8173,6982.0
2020-09-30 13:50:00,76.34,76.34,76.23,76.28,7167.0,72.8364,72.8364,72.7314,72.7791,7167.0
2020-09-30 13:55:00,76.28,76.4,76.21,76.38,11551.0,72.7791,72.8936,72.7123,72.8745,11551.0
2020-09-30 14:00:00,76.4,76.5,76.33,76.35,13553.0,72.8936,72.989,72.8268,72.8459,13553.0
2020-09-30 14:05:00,76.4,76.6,76.38,76.56,24214.0,72.8936,73.0844,72.8745,73.0463,24214.0
2020-09-30 14:10:00,76.57,76.59,76.48,76.5,10989.0,73.0558,73.0749,72.9699,72.989,10989.0
2020-09-30 14:15:00,76.51,76.51,76.31,76.37,12843.0,72.9986,72.9986,72.8077,72.865,12843.0
2020-09-30 14:20:00,76.37,76.46,76.16,76.18,24488.0,72.865,72.9509,72.6646,72.6837,24488.0
2020-09-30 14:25:00,76.16,76.19,75.88,76.06,26337.0,72.6646,72.6933,72.3975,72.5692,26337.0
2020-09-30 14:30:00,76.06,76.06,75.74,75.82,18046.0,72.5692,72.5692,72.2639,72.3402,18046.0
2020-09-30 14:35:00,75.83,75.86,75.69,75.7,16677.0,72.3498,72.3784,72.2162,72.2257,16677.0
2020-09-30 14:40:00,75.71,75.77,75.62,75.72,11824.0,72.2353,72.2925,72.1494,72.2448,11824.0
2020-09-30 14:45:00,75.69,75.7,75.38,75.42,21253.0,72.2162,72.2257,71.9204,71.9586,21253.0
2020-09-30 14:50:00,75.43,75.68,75.39,75.56,18326.0,71.9681,72.2067,71.93,72.0922,18326.0
2020-09-30 14:55:00,75.56,75.83,75.52,75.76,15877.0,72.0922,72.3498,72.054,72.283,15877.0
2020-09-30 15:00:00,75.76,75.81,75.63,75.63,17633.0,72.283,72.3307,72.159,72.159,17633.0
2020-09-30 15:05:00,75.65,75.89,75.64,75.82,14678.0,72.178,72.407,72.1685,72.3402,14678.0
2020-09-30 15:10:00,75.8,75.84,75.41,75.45,27759.0,72.3212,72.3593,71.9491,71.9872,27759.0
2020-09-30 15:15:00,75.41,75.41,75.12,75.22,18653.0,71.9491,71.9491,71.6724,71.7678,18653.0
2020-09-30 15:20:00,75.25,75.31,75.09,75.31,28033.0,71.7964,71.8536,71.6437,71.8536,28033.0
2020-09-30 15:25:00,75.33,75.58,75.26,75.54,21904.0,71.8727,72.1113,71.8059,72.0731,21904.0
2020-09-30 15:30:00,75.53,75.53,75.33,75.44,21918.0,72.0635,72.0635,71.8727,71.9777,21918.0
2020-09-30 15:35:00,75.47,75.65,75.39,75.53,36276.0,72.0063,72.178,71.93,72.0635,36276.0
2020-09-30 15:40:00,75.51,75.71,75.46,75.67,43936.0,72.0445,72.2353,71.9968,72.1971,43936.0
2020-09-30 15:45:00,75.66,75.97,75.6,75.84,51141.0,72.1876,72.4834,72.1303,72.3593,51141.0
2020-09-30 15:50:00,75.9,76.03,75.81,75.95,76505.0,72.4166,72.5406,72.3307,72.4643,76505.0
2020-09-30 15:55:00,75.95,76.15,75.62,75.62,360092.0,72.4643,72.6551,72.1494,72.1494,360092.0
2020-10-01 09:30:00,76.66,77.28,76.57,77.04,105850.0,73.1417,73.7332,73.0558,73.5042,105850.0
2020-10-01 09:35:00,77.1,77.1,75.89,76.0,33674.0,73.5615,73.5615,72.407,72.512,33674.0
2020-10-01 09:40:00,76.05,76.3,75.78,75.87,159009.0,72.5597,72.7982,72.3021,72.3879,159009.0
2020-10-01 09:45:00,75.84,76.42,75.81,76.42,84745.0,72.3593,72.9127,72.3307,72.9127,84745.0
2020-10-01 09:50:00,76.42,76.51,75.92,75.99,37748.0,72.9127,72.9986,72.4356,72.5024,37748.0
2020-10-01 09:55:00,76.01,76.28,75.98,76.13,12826.0,72.5215,72.7791,72.4929,72.636,12826.0
2020-10-01 10:00:00,76.12,76.36,75.97,76.33,18593.0,72.6265,72.8555,72.4834,72.8268,18593.0
2020-10-01 10:05:00,76.29,76.31,75.99,76.08,19837.0,72.7887,72.8077,72.5024,72.5883,19837.0
2020-10-01 10:10:00,76.12,76.2,75.79,76.2,29869.0,72.6265,72.7028,72.3116,72.7028,29869.0
2020-10-01 10:15:00,76.18,76.22,75.96,76.05,15767.0,72.6837,72.7219,72.4738,72.5597,15767.0
2020-10-01 10:20:00,76.07,76.18,76.0,76.18,19741.0,72.5788,72.6837,72.512,72.6837,19741.0
2020-10-01 10:25:00,76.22,76.22,75.87,76.05,13776.0,72.7219,72.7219,72.3879,72.5597,13776.0
2020-10-01 10:30:00,75.99,76.34,75.84,76.31,20207.0,72.5024,72.8364,72.3593,72.8077,20207.0
2020-10-01 10:35:00,76.27,76.45,76.26,76.4,13316.0,72.7696,72.9413,72.76,72.8936,13316.0
2020-10-01 10:40:00,76.36,76.42,76.17,76.36,15235.0,72.8555,72.9127,72.6742,72.8555,15235.0
2020-10-01 10:45:00,76.36,76.36,75.93,76.04,11972.0,72.8555,72.8555,72.4452,72.5501,11972.0
2020-10-01 10:50:00,76.02,76.16,75.92,76.14,46607.0,72.5311,72.6646,72.4356,72.6455,46607.0
2020-10-01 10:55:00,76.13,76.5,76.05,76.47,29468.0,72.636,72.989,72.5597,72.9604,29468.0
2020-10-01 11:00:00,76.43,76.58,76.19,76.5,30591.0,72.9222,73.0654,72.6933,72.989,30591.0
2020-10-01 11:05:00,76.5,76.58,76.36,76.49,28281.0,72.989,73.0654,72.8555,72.9795,28281.0
2020-10-01 11:10:00,76.5,76.53,76.2,76.48,30300.0,72.989,73.0177,72.7028,72.9699,30300.0
2020-10-01 11:15:00,76.45,76.71,76.45,76.52,10711.0,72.9413,73.1894,72.9413,73.0081,10711.0
2020-10-01 11:20:00,76.57,76.79,76.49,76.77,12276.0,73.0558,73.2657,72.9795,73.2466,12276.0
2020-10-01 11:25:00,76.75,76.82,76.56,76.59,23418.0,73.2276,73.2943,73.0463,73.0749,23418.0
2020-10-01 11:30:00,76.63,76.63,76.42,76.44,16484.0,73.1131,73.1131,72.9127,72.9318,16484.0
2020-10-01 11:35:00,76.45,76.65,76.42,76.57,20599.0,72.9413,73.1321,72.9127,73.0558,20599.0
2020-10-01 11:40:00,76.57,76.59,76.43,76.49,19233.0,73.0558,73.0749,72.9222,72.9795,19233.0
2020-10-01 11:45:00,76.51,76.54,76.35,76.41,24017.0,72.9986,73.0272,72.8459,72.9032,24017.0
2020-10-01 11:50:00,76.39,76.51,76.29,76.51,12038.0,72.8841,72.9986,72.7887,72.9986,12038.0
2020-10-01 11:55:00,76.49,76.57,76.42,76.55,12522.0,72.9795,73.0558,72.9127,73.0367,12522.0
2020-10-01 12:00:00,76.53,76.65,76.47,76.58,17514.0,73.0177,73.1321,72.9604,73.0654,17514.0
2020-10-01 12:05:00,76.57,76.67,76.49,76.62,15183.0,73.0558,73.1512,72.9795,73.1035,15183.0
2020-10-01 12:10:00,76.6,76.66,76.56,76.63,11575.0,73.0844,73.1417,73.0463,73.1131,11575.0
2020-10-01 12:15:00,76.63,76.68,76.47,76.68,55983.0,73.1131,73.1608,72.9604,73.1608,55983.0
2020-10-01 12:20:00,76.67,76.93,76.64,76.92,17904.0,73.1512,73.3993,73.1226,73.3898,17904.0
2020-10-01 12:25:00,76.91,77.13,76.88,77.13,30661.0,73.3802,73.5901,73.3516,73.5901,30661.0
2020-10-01 12:30:00,77.17,77.36,77.16,77.23,49943.0,73.6283,73.8096,73.6187,73.6855,49943.0
2020-10-01 12:35:00,77.24,77.3,77.08,77.22,54822.0,73.6951,73.7523,73.5424,73.676,54822.0
2020-10-01 12:40:00,77.21,77.28,77.12,77.28,10555.0,73.6664,73.7332,73.5806,73.7332,10555.0
2020-10-01 12:45:00,77.26,77.26,77.04,77.05,17930.0,73.7141,73.7141,73.5042,73.5138,17930.0
2020-10-01 12:50:00,77.07,77.13,76.99,77.01,13756.0,73.5329,73.5901,73.4565,73.4756,13756.0
2020-10-01 12:55:00,77.0,77.03,76.84,76.94,12680.0,73.4661,73.4947,73.3134,73.4088,12680.0
2020-10-01 13:00:00,76.92,76.98,76.91,76.95,8442.0,73.3898,73.447,73.3802,73.4184,8442.0
2020-10-01 13:05:00,76.92,77.05,76.84,77.05,25436.0,73.3898,73.5138,73.3134,73.5138,25436.0
2020-10-01 13:10:00,77.03,77.04,76.88,76.88,10076.0,73.4947,73.5042,73.3516,73.3516,10076.0
2020-10-01 13:15:00,76.87,76.92,76.81,76.87,9350.0,73.342,73.3898,73.2848,73.342,9350.0
2020-10-01 13:20:00,76.87,76.97,76.85,76.97,7180.0,73.342,73.4375,73.323,73.4375,7180.0
2020-10-01 13:25:00,76.97,77.11,76.95,77.1,16511.0,73.4375,73.571,73.4184,73.5615,16511.0
2020-10-01 13:30:00,77.1,77.19,76.9,76.94,18262.0,73.5615,73.6474,73.3707,73.4088,18262.0
2020-10-01 13:35:00,76.93,77.09,76.92,77.05,6940.0,73.3993,73.5519,73.3898,73.5138,6940.0
2020-10-01 13:40:00,77.03,77.08,76.99,77.03,5128.0,73.4947,73.5424,73.4565,73.4947,5128.0
2020-10-01 13:45:00,77.06,77.08,76.98,77.0,9878.0,73.5233,73.5424,73.447,73.4661,9878.0
2020-10-01 13:50:00,77.02,77.34,76.99,77.24,16632.0,73.4852,73.7905,73.4565,73.6951,16632.0
2020-10-01 13:55:00,77.26,77.26,77.0,77.05,21022.0,73.7141,73.7141,73.4661,73.5138,21022.0
2020-10-01 14:00:00,77.01,77.16,76.63,76.82,27315.0,73.4756,73.6187,73.1131,73.2943,27315.0
2020-10-01 14:05:00,76.86,76.86,76.6,76.73,15996.0,73.3325,73.3325,73.0844,73.2085,15996.0
2020-10-01 14:10:00,76.71,76.8,76.58,76.77,11216.0,73.1894,73.2753,73.0654,73.2466,11216.0
2020-10-01 14:15:00,76.75,76.76,76.56,76.64,12023.0,73.2276,73.2371,73.0463,73.1226,12023.0
2020-10-01 14:20:00,76.65,76.88,76.57,76.86,26071.0,73.1321,73.3516,73.0558,73.3325,26071.0
2020-10-01 14:25:00,76.84,76.93,76.8,76.93,30259.0,73.3134,73.3993,73.2753,73.3993,30259.0
2020-10-01 14:30:00,76.94,77.02,76.8,76.8,20053.0,73.4088,73.4852,73.2753,73.2753,20053.0
2020-10-01 14:35:00,76.8,77.2,76.77,77.16,21235.0,73.2753,73.6569,73.2466,73.6187,21235.0
2020-10-01 14:40:00,77.17,77.25,77.09,77.23,23838.0,73.6283,73.7046,73.5519,73.6855,23838.0
2020-10-01 14:45:00,77.22,77.22,76.99,77.09,12793.0,73.676,73.676,73.4565,73.5519,12793.0
2020-10-01 14:50:00,77.1,77.23,77.08,77.13,13266.0,73.5615,73.6855,73.5424,73.5901,13266.0
2020-10-01 14:55:00,77.13,77.21,77.1,77.14,10494.0,73.5901,73.6664,73.5615,73.5997,10494.0
2020-10-01 15:00:00,77.14,77.37,77.13,77.36,25190.0,73.5997,73.8191,73.5901,73.8096,25190.0
2020-10-01 15:05:00,77.37,77.58,77.37,77.48,65761.0,73.8191,74.0195,73.8191,73.924,65761.0
2020-10-01 15:10:00,77.5,77.63,77.48,77.54,44922.0,73.9431,74.0672,73.924,73.9813,44922.0
2020-10-01 15:15:00,77.55,77.58,77.48,77.48,26334.0,73.9908,74.0195,73.924,73.924,26334.0
2020-10-01 15:20:00,77.48,77.49,77.2,77.26,31235.0,73.924,73.9336,73.6569,73.7141,31235.0
2020-10-01 15:25:00,77.25,77.26,77.12,77.19,26941.0,73.7046,73.7141,73.5806,73.6474,26941.0
2020-10-01 15:30:00,77.2,77.25,77.11,77.22,26576.0,73.6569,73.7046,73.571,73.676,26576.0
2020-10-01 15:35:00,77.21,77.24,76.99,77.14,39452.0,73.6664,73.6951,73.4565,73.5997,39452.0
2020-10-01 15:40:00,77.15,77.17,77.01,77.02,42909.0,73.6092,73.6283,73.4756,73.4852,42909.0
2020-10-01 15:45:00,77.02,77.18,76.94,77.15,54610.0,73.4852,73.6378,73.4088,73.6092,54610.0
2020-10-01 15:50:00,77.18,77.49,77.17,77.39,107472.0,73.6378,73.9336,73.6283,73.8382,107472.0
2020-10-01 15:55:00,77.39,77.58,77.36,77.54,193356.0,73.8382,74.0195,73.8096,73.9813,193356.0
2020-10-02 09:30:00,75.78,77.02,75.55,77.02,103993.0,72.3021,73.4852,72.0826,73.4852,103993.0
2020-10-02 09:35:00,76.93,77.09,76.56,76.56,20204.0,73.3993,73.5519,73.0463,73.0463,20204.0
2020-10-02 09:40:00,76.56,76.86,76.46,76.6,33697.0,73.0463,73.3325,72.9509,73.0844,33697.0
2020-10-02 09:45:00,76.58,76.63,76.36,76.58,22606.0,73.0654,73.1131,72.8555,73.0654,22606.0
2020-10-02 09:50:00,76.57,76.7,76.27,76.51,41113.0,73.0558,73.1798,72.7696,72.9986,41113.0
2020-10-02 09:55:00,76.49,76.64,76.32,76.57,12077.0,72.9795,73.1226,72.8173,73.0558,12077.0
2020-10-02 10:00:00,76.56,77.0,76.56,76.94,17414.0,73.0463,73.4661,73.0463,73.4088,17414.0
2020-10-02 10:05:00,76.91,77.39,76.88,77.37,17221.0,73.3802,73.8382,73.3516,73.8191,17221.0
2020-10-02 10:10:00,77.35,77.38,77.07,77.12,8661.0,73.8,73.8286,73.5329,73.5806,8661.0
2020-10-02 10:15:00,77.12,77.19,77.08,77.18,8086.0,73.5806,73.6474,73.5424,73.6378,8086.0
2020-10-02 10:20:00,77.18,77.32,77.14,77.22,17787.0,73.6378,73.7714,73.5997,73.676,17787.0
2020-10-02 10:25:00,77.22,77.45,77.18,77.33,7197.0,73.676,73.8954,73.6378,73.7809,7197.0
2020-10-02 10:30:00,77.32,77.37,77.2,77.36,18348.0,73.7714,73.8191,73.6569,73.8096,18348.0
2020-10-02 10:35:00,77.38,77.41,77.16,77.17,13059.0,73.8286,73.8573,73.6187,73.6283,13059.0
2020-10-02 10:40:00,77.15,77.25,77.15,77.21,18588.0,73.6092,73.7046,73.6092,73.6664,18588.0
2020-10-02 10:45:00,77.22,77.36,77.16,77.32,23844.0,73.676,73.8096,73.6187,73.7714,23844.0
2020-10-02 10:50:00,77.36,77.38,77.25,77.25,24361.0,73.8096,73.8286,73.7046,73.7046,24361.0
2020-10-02 10:55:00,77.28,77.4,77.27,77.28,16535.0,73.7332,73.8477,73.7237,73.7332,16535.0
2020-10-02 11:00:00,77.27,77.33,77.16,77.2,16105.0,73.7237,73.7809,73.6187,73.6569,16105.0
2020-10-02 11:05:00,77.17,77.5,77.16,77.41,15009.0,73.6283,73.9431,73.6187,73.8573,15009.0
2020-10-02 11:10:00,77.46,77.47,77.24,77.31,20509.0,73.905,73.9145,73.6951,73.7619,20509.0
2020-10-02 11:15:00,77.33,77.54,77.24,77.5,18125.0,73.7809,73.9813,73.6951,73.9431,18125.0
2020-10-02 11:20:00,77.52,77.68,77.51,77.54,46859.0,73.9622,74.1149,73.9527,73.9813,46859.0
2020-10-02 11:25:00,77.54,77.57,77.47,77.55,16037.0,73.9813,74.0099,73.9145,73.9908,16037.0
2020-10-02 11:30:00,77.52,77.55,77.22,77.23,23856.0,73.9622,73.9908,73.676,73.6855,23856.0
2020-10-02 11:35:00,77.22,77.22,76.96,76.97,16056.0,73.676,73.676,73.4279,73.4375,16056.0
2020-10-02 11:40:00,76.95,77.0,76.8,76.93,8684.0,73.4184,73.4661,73.2753,73.3993,8684.0
2020-10-02 11:45:00,76.91,77.02,76.84,77.01,7324.0,73.3802,73.4852,73.3134,73.4756,7324.0
2020-10-02 11:50:00,77.01,77.01,76.84,76.85,10431.0,73.4756,73.4756,73.3134,73.323,10431.0
2020-10-02 11:55:00,76.85,76.89,76.66,76.75,11447.0,73.323,73.3611,73.1417,73.2276,11447.0
2020-10-02 12:00:00,76.71,76.8,76.59,76.71,22252.0,73.1894,73.2753,73.0749,73.1894,22252.0
2020-10-02 12:05:00,76.71,77.08,76.64,77.07,23486.0,73.1894,73.5424,73.1226,73.5329,23486.0
2020-10-02 12:10:00,77.09,77.5,77.02,77.31,20658.0,73.5519,73.9431,73.4852,73.7619,20658.0
2020-10-02 12:15:00,77.32,77.46,77.25,77.43,14607.0,73.7714,73.905,73.7046,73.8763,14607.0
2020-10-02 12:20:00,77.49,77.58,77.32,77.49,26506.0,73.9336,74.0195,73.7714,73.9336,26506.0
2020-10-02 12:25:00,77.47,77.57,77.37,77.48,17873.0,73.9145,74.0099,73.8191,73.924,17873.0
2020-10-02 12:30:00,77.48,77.67,77.47,77.63,27903.0,73.924,74.1053,73.9145,74.0672,27903.0
2020-10-02 12:35:00,77.64,77.81,77.64,77.74,36816.0,74.0767,74.2389,74.0767,74.1721,36816.0
2020-10-02 12:40:00,77.8,78.04,77.77,77.96,27855.0,74.2294,74.4583,74.2007,74.382,27855.0
2020-10-02 12:45:00,77.98,77.98,77.79,77.8,21055.0,74.4011,74.4011,74.2198,74.2294,21055.0
2020-10-02 12:50:00,77.79,77.79,77.62,77.67,12346.0,74.2198,74.2198,74.0576,74.1053,12346.0
2020-10-02 12:55:00,77.63,77.71,77.57,77.63,16613.0,74.0672,74.1435,74.0099,74.0672,16613.0
2020-10-02 13:00:00,77.64,77.78,77.6,77.64,19840.0,74.0767,74.2103,74.0385,74.0767,19840.0
2020-10-02 13:05:00,77.58,77.73,77.54,77.7,6561.0,74.0195,74.1626,73.9813,74.134,6561.0
2020-10-02 13:10:00,77.7,77.77,77.66,77.68,10457.0,74.134,74.2007,74.0958,74.1149,10457.0
2020-10-02 13:15:00,77.66,77.72,77.61,77.7,13661.0,74.0958,74.153,74.0481,74.134,13661.0
2020-10-02 13:20:00,77.72,77.81,77.66,77.81,14022.0,74.153,74.2389,74.0958,74.2389,14022.0
2020-10-02 13:25:00,77.82,77.83,77.69,77.72,15376.0,74.2484,74.258,74.1244,74.153,15376.0
2020-10-02 13:30:00,77.7,77.71,77.59,77.6,14737.0,74.134,74.1435,74.029,74.0385,14737.0
2020-10-02 13:35:00,77.6,77.75,77.6,77.7,9033.0,74.0385,74.1817,74.0385,74.134,9033.0
2020-10-02 13:40:00,77.7,77.7,77.34,77.35,15110.0,74.134,74.134,73.7905,73.8,15110.0
2020-10-02 13:45:00,77.35,77.41,77.28,77.34,18110.0,73.8,73.8573,73.7332,73.7905,18110.0
2020-10-02 13:50:00,77.36,77.4,77.25,77.4,10737.0,73.8096,73.8477,73.7046,73.8477,10737.0
2020-10-02 13:55:00,77.35,77.43,77.28,77.42,18591.0,73.8,73.8763,73.7332,73.8668,18591.0
2020-10-02 14:00:00,77.43,77.62,77.43,77.59,9031.0,73.8763,74.0576,73.8763,74.029,9031.0
2020-10-02 14:05:00,77.58,77.76,77.58,77.72,9596.0,74.0195,74.1912,74.0195,74.153,9596.0
2020-10-02 14:10:00,77.75,77.75,77.65,77.69,10231.0,74.1817,74.1817,74.0862,74.1244,10231.0
2020-10-02 14:15:00,77.71,77.84,77.68,77.8,13878.0,74.1435,74.2675,74.1149,74.2294,13878.0
2020-10-02 14:20:00,77.83,77.94,77.82,77.94,8202.0,74.258,74.3629,74.2484,74.3629,8202.0
2020-10-02 14:25:00,77.94,77.94,77.81,77.85,11716.0,74.3629,74.3629,74.2389,74.2771,11716.0
2020-10-02 14:30:00,77.87,77.96,77.77,77.94,9453.0,74.2962,74.382,74.2007,74.3629,9453.0
2020-10-02 14:35:00,77.93,78.01,77.85,77.85,9857.0,74.3534,74.4297,74.2771,74.2771,9857.0
2020-10-02 14:40:00,77.85,77.97,77.84,77.91,15655.0,74.2771,74.3916,74.2675,74.3343,15655.0
2020-10-02 14:45:00,77.9,78.06,77.86,78.0,18560.0,74.3248,74.4774,74.2866,74.4202,18560.0
2020-10-02 14:50:00,77.98,77.99,77.85,77.91,11294.0,74.4011,74.4106,74.2771,74.3343,11294.0
2020-10-02 14:55:00,77.92,78.07,77.89,77.96,14990.0,74.3439,74.487,74.3152,74.382,14990.0
2020-10-02 15:00:00,77.95,77.97,77.77,77.92,17453.0,74.3725,74.3916,74.2007,74.3439,17453.0
2020-10-02 15:05:00,77.92,78.03,77.86,78.02,14120.0,74.3439,74.4488,74.2866,74.4393,14120.0
2020-10-02 15:10:00,78.03,78.2,77.79,77.86,21259.0,74.4488,74.611,74.2198,74.2866,21259.0
2020-10-02 15:15:00,77.83,77.97,77.79,77.94,75938.0,74.258,74.3916,74.2198,74.3629,75938.0
2020-10-02 15:20:00,77.95,78.11,77.94,78.11,9863.0,74.3725,74.5251,74.3629,74.5251,9863.0
2020-10-02 15:25:00,78.16,78.21,78.07,78.18,16783.0,74.5728,74.6205,74.487,74.5919,16783.0
2020-10-02 15:30:00,78.14,78.37,78.11,78.3,18179.0,74.5538,74.7732,74.5251,74.7064,18179.0
2020-10-02 15:35:00,78.28,78.3,78.12,78.21,30069.0,74.6873,74.7064,74.5347,74.6205,30069.0
2020-10-02 15:40:00,78.21,78.21,78.0,78.15,21830.0,74.6205,74.6205,74.4202,74.5633,21830.0
2020-10-02 15:45:00,78.16,78.2,78.03,78.16,25673.0,74.5728,74.611,74.4488,74.5728,25673.0
2020-10-02 15:50:00,78.17,78.18,78.0,78.05,54278.0,74.5824,74.5919,74.4202,74.4679,54278.0
2020-10-02 15:55:00,78.04,78.1,77.87,77.89,145491.0,74.4583,74.5156,74.2962,74.3152,145491.0
2020-10-05 09:30:00,78.5,78.78,78.14,78.23,77874.0,74.8972,75.1644,74.5538,74.6396,77874.0
2020-10-05 09:35:00,78.14,78.16,77.81,78.05,43393.0,74.5538,74.5728,74.2389,74.4679,43393.0
2020-10-05 09:40:00,78.02,78.38,77.97,78.3,31702.0,74.4393,74.7827,74.3916,74.7064,31702.0
2020-10-05 09:45:00,78.26,78.4,77.93,77.97,45706.0,74.6683,74.8018,74.3534,74.3916,45706.0
2020-10-05 09:50:00,77.95,78.03,77.62,77.73,38461.0,74.3725,74.4488,74.0576,74.1626,38461.0
2020-10-05 09:55:00,77.76,77.89,77.61,77.65,34574.0,74.1912,74.3152,74.0481,74.0862,34574.0
2020-10-05 10:00:00,77.64,77.74,77.33,77.36,37394.0,74.0767,74.1721,73.7809,73.8096,37394.0
2020-10-05 10:05:00,77.36,77.39,77.09,77.14,32071.0,73.8096,73.8382,73.5519,73.5997,32071.0
2020-10-05 10:10:00,77.12,77.12,76.78,76.84,55963.0,73.5806,73.5806,73.2562,73.3134,55963.0
2020-10-05 10:15:00,76.84,77.14,76.84,76.92,53785.0,73.3134,73.5997,73.3134,73.3898,53785.0
2020-10-05 10:20:00,76.92,76.92,76.51,76.55,31796.0,73.3898,73.3898,72.9986,73.0367,31796.0
2020-10-05 10:25:00,76.59,76.62,75.87,75.87,175937.0,73.0749,73.1035,72.3879,72.3879,175937.0
2020-10-05 10:30:00,75.85,75.99,75.28,75.63,155290.0,72.3689,72.5024,71.825,72.159,155290.0
2020-10-05 10:35:00,75.63,75.64,74.87,74.98,122650.0,72.159,72.1685,71.4338,71.5388,122650.0
2020-10-05 10:40:00,74.99,75.56,74.94,75.5,124544.0,71.5483,72.0922,71.5006,72.0349,124544.0
2020-10-05 10:45:00,75.5,75.65,75.21,75.28,56339.0,72.0349,72.178,71.7582,71.825,56339.0
2020-10-05 10:50:00,75.29,75.6,75.28,75.59,50194.0,71.8346,72.1303,71.825,72.1208,50194.0
2020-10-05 10:55:00,75.62,75.73,75.09,75.16,61819.0,72.1494,72.2544,71.6437,71.7105,61819.0
2020-10-05 11:00:00,75.18,75.4,75.0,75.39,31035.0,71.7296,71.9395,71.5579,71.93,31035.0
2020-10-05 11:05:00,75.42,75.44,75.05,75.06,27035.0,71.9586,71.9777,71.6056,71.6151,27035.0
2020-10-05 11:10:00,75.03,75.1,74.92,75.02,37993.0,71.5865,71.6533,71.4815,71.577,37993.0
2020-10-05 11:15:00,75.03,75.2,74.9,75.08,37036.0,71.5865,71.7487,71.4625,71.6342,37036.0
2020-10-05 11:20:00,75.06,75.06,74.65,75.03,66960.0,71.6151,71.6151,71.2239,71.5865,66960.0
2020-10-05 11:25:00,75.06,75.19,74.95,75.05,24535.0,71.6151,71.7391,71.5102,71.6056,24535.0
2020-10-05 11:30:00,75.03,75.32,75.01,75.28,30812.0,71.5865,71.8632,71.5674,71.825,30812.0
2020-10-05 11:35:00,75.29,75.41,75.2,75.3,22013.0,71.8346,71.9491,71.7487,71.8441,22013.0
2020-10-05 11:40:00,75.3,75.4,75.23,75.33,24776.0,71.8441,71.9395,71.7773,71.8727,24776.0
2020-10-05 11:45:00,75.3,75.52,75.29,75.42,19458.0,71.8441,72.054,71.8346,71.9586,19458.0
2020-10-05 11:50:00,75.42,75.65,75.4,75.58,21417.0,71.9586,72.178,71.9395,72.1113,21417.0
2020-10-05 11:55:00,75.61,75.67,75.45,75.48,22331.0,72.1399,72.1971,71.9872,72.0158,22331.0
2020-10-05 12:00:00,75.47,75.47,75.36,75.42,18629.0,72.0063,72.0063,71.9013,71.9586,18629.0
2020-10-05 12:05:00,75.46,75.66,75.46,75.53,23404.0,71.9968,72.1876,71.9968,72.0635,23404.0
2020-10-05 12:10:00,75.52,75.53,75.3,75.3,24748.0,72.054,72.0635,71.8441,71.8441,24748.0
2020-10-05 12:15:00,75.29,75.31,75.09,75.27,49434.0,71.8346,71.8536,71.6437,71.8155,49434.0
2020-10-05 12:20:00,75.27,75.29,75.11,75.29,20081.0,71.8155,71.8346,71.6628,71.8346,20081.0
2020-10-05 12:25:00,75.31,75.31,75.12,75.25,20176.0,71.8536,71.8536,71.6724,71.7964,20176.0
2020-10-05 12:30:00,75.23,75.25,74.79,74.79,62886.0,71.7773,71.7964,71.3575,71.3575,62886.0
2020-10-05 12:35:00,74.86,74.94,74.68,74.94,37128.0,71.4243,71.5006,71.2526,71.5006,37128.0
2020-10-05 12:40:00,74.93,75.09,74.85,75.05,46768.0,71.4911,71.6437,71.4148,71.6056,46768.0
2020-10-05 12:45:00,75.07,75.14,75.03,75.13,12040.0,71.6247,71.6914,71.5865,71.6819,12040.0
2020-10-05 12:50:00,75.11,75.25,75.08,75.21,11836.0,71.6628,71.7964,71.6342,71.7582,11836.0
2020-10-05 12:55:00,75.22,75.43,75.21,75.43,45313.0,71.7678,71.9681,71.7582,71.9681,45313.0
2020-10-05 13:00:00,75.45,75.66,75.43,75.66,38094.0,71.9872,72.1876,71.9681,72.1876,38094.0
2020-10-05 13:05:00,75.65,75.7,75.52,75.53,12170.0,72.178,72.2257,72.054,72.0635,12170.0
2020-10-05 13:10:00,75.52,75.71,75.52,75.64,15333.0,72.054,72.2353,72.054,72.1685,15333.0
2020-10-05 13:15:00,75.65,75.67,75.44,75.53,21731.0,72.178,72.1971,71.9777,72.0635,21731.0
2020-10-05 13:20:00,75.56,75.56,75.3,75.32,29429.0,72.0922,72.0922,71.8441,71.8632,29429.0
2020-10-05 13:25:00,75.3,75.42,75.26,75.4,18054.0,71.8441,71.9586,71.8059,71.9395,18054.0
2020-10-05 13:30:00,75.4,75.69,75.36,75.65,13525.0,71.9395,72.2162,71.9013,72.178,13525.0
2020-10-05 13:35:00,75.65,75.73,75.59,75.64,14632.0,72.178,72.2544,72.1208,72.1685,14632.0
2020-10-05 13:40:00,75.68,75.69,75.56,75.64,8617.0,72.2067,72.2162,72.0922,72.1685,8617.0
2020-10-05 13:45:00,75.64,75.65,75.42,75.54,15074.0,72.1685,72.178,71.9586,72.0731,15074.0
2020-10-05 13:50:00,75.55,75.65,75.51,75.65,13242.0,72.0826,72.178,72.0445,72.178,13242.0
2020-10-05 13:55:00,75.61,75.65,75.52,75.57,9901.0,72.1399,72.178,72.054,72.1017,9901.0
2020-10-05 14:00:00,75.57,75.64,75.44,75.51,27474.0,72.1017,72.1685,71.9777,72.0445,27474.0
2020-10-05 14:05:00,75.53,75.77,75.47,75.75,17469.0,72.0635,72.2925,72.0063,72.2734,17469.0
2020-10-05 14:10:00,75.75,75.75,75.64,75.7,13416.0,72.2734,72.2734,72.1685,72.2257,13416.0
2020-10-05 14:15:00,75.71,75.86,75.68,75.78,21369.0,72.2353,72.3784,72.2067,72.3021,21369.0
2020-10-05 14:20:00,75.78,75.89,75.73,75.86,23617.0,72.3021,72.407,72.2544,72.3784,23617.0
2020-10-05 14:25:00,75.83,75.94,75.79,75.83,21014.0,72.3498,72.4547,72.3116,72.3498,21014.0
2020-10-05 14:30:00,75.84,75.99,75.84,75.89,25079.0,72.3593,72.5024,72.3593,72.407,25079.0
2020-10-05 14:35:00,75.92,76.03,75.9,75.95,14594.0,72.4356,72.5406,72.4166,72.4643,14594.0
2020-10-05 14:40:00,75.93,76.01,75.89,75.96,17495.0,72.4452,72.5215,72.407,72.4738,17495.0
2020-10-05 14:45:00,75.95,76.01,75.84,75.86,21534.0,72.4643,72.5215,72.3593,72.3784,21534.0
2020-10-05 14:50:00,75.86,76.01,75.81,75.83,31059.0,72.3784,72.5215,72.3307,72.3498,31059.0
2020-10-05 14:55:00,75.81,75.97,75.73,75.96,26452.0,72.3307,72.4834,72.2544,72.4738,26452.0
2020-10-05 15:00:00,75.97,75.97,75.84,75.92,14087.0,72.4834,72.4834,72.3593,72.4356,14087.0
2020-10-05 15:05:00,75.92,75.98,75.86,75.95,14254.0,72.4356,72.4929,72.3784,72.4643,14254.0
2020-10-05 15:10:00,75.97,76.0,75.94,75.97,20598.0,72.4834,72.512,72.4547,72.4834,20598.0
2020-10-05 15:15:00,76.0,76.06,75.93,75.96,13260.0,72.512,72.5692,72.4452,72.4738,13260.0
2020-10-05 15:20:00,75.98,75.98,75.9,75.95,24494.0,72.4929,72.4929,72.4166,72.4643,24494.0
2020-10-05 15:25:00,75.95,75.99,75.73,75.88,55486.0,72.4643,72.5024,72.2544,72.3975,55486.0
2020-10-05 15:30:00,75.88,75.88,75.71,75.74,38450.0,72.3975,72.3975,72.2353,72.2639,38450.0
2020-10-05 15:35:00,75.74,75.97,75.72,75.9,40440.0,72.2639,72.4834,72.2448,72.4166,40440.0
2020-10-05 15:40:00,75.91,75.98,75.87,75.87,40952.0,72.4261,72.4929,72.3879,72.3879,40952.0
2020-10-05 15:45:00,75.88,75.98,75.85,75.88,90109.0,72.3975,72.4929,72.3689,72.3975,90109.0
2020-10-05 15:50:00,75.89,75.92,75.81,75.89,108947.0,72.407,72.4356,72.3307,72.407,108947.0
2020-10-05 15:55:00,75.88,75.89,75.62,75.69,168166.0,72.3975,72.407,72.1494,72.2162,168166.0
2020-10-06 09:30:00,75.91,76.24,75.72,75.81,59897.0,72.4261,72.741,72.2448,72.3307,59897.0
2020-10-06 09:35:00,75.87,76.42,75.77,75.78,23760.0,72.3879,72.9127,72.2925,72.3021,23760.0
2020-10-06 09:40:00,75.77,75.95,75.15,75.26,38425.0,72.2925,72.4643,71.701,71.8059,38425.0
2020-10-06 09:45:00,75.27,75.75,75.24,75.71,21567.0,71.8155,72.2734,71.7869,72.2353,21567.0
2020-10-06 09:50:00,75.7,75.81,75.53,75.7,15518.0,72.2257,72.3307,72.0635,72.2257,15518.0
2020-10-06 09:55:00,75.68,75.77,75.56,75.73,14228.0,72.2067,72.2925,72.0922,72.2544,14228.0
2020-10-06 10:00:00,75.75,75.9,75.73,75.9,21700.0,72.2734,72.4166,72.2544,72.4166,21700.0
2020-10-06 10:05:00,75.9,76.22,75.86,76.17,20390.0,72.4166,72.7219,72.3784,72.6742,20390.0
2020-10-06 10:10:00,76.23,76.45,76.14,76.4,14074.0,72.7314,72.9413,72.6455,72.8936,14074.0
2020-10-06 10:15:00,76.42,76.67,76.37,76.61,40432.0,72.9127,73.1512,72.865,73.094,40432.0
2020-10-06 10:20:00,76.63,76.65,75.96,75.98,49037.0,73.1131,73.1321,72.4738,72.4929,49037.0
2020-10-06 10:25:00,76.01,76.11,75.92,76.06,18982.0,72.5215,72.6169,72.4356,72.5692,18982.0
2020-10-06 10:30:00,76.06,76.12,75.77,75.96,22907.0,72.5692,72.6265,72.2925,72.4738,22907.0
2020-10-06 10:35:00,76.0,76.0,75.8,75.83,9869.0,72.512,72.512,72.3212,72.3498,9869.0
2020-10-06 10:40:00,75.83,75.91,75.41,75.59,22885.0,72.3498,72.4261,71.9491,72.1208,22885.0
2020-10-06 10:45:00,75.66,75.68,75.5,75.5,16841.0,72.1876,72.2067,72.0349,72.0349,16841.0
2020-10-06 10:50:00,75.58,75.69,75.51,75.6,11361.0,72.1113,72.2162,72.0445,72.1303,11361.0
2020-10-06 10:55:00,75.59,75.62,75.45,75.55,10587.0,72.1208,72.1494,71.9872,72.0826,10587.0
2020-10-06 11:00:00,75.58,75.75,75.5,75.63,10893.0,72.1113,72.2734,72.0349,72.159,10893.0
2020-10-06 11:05:00,75.61,75.72,75.57,75.6,16385.0,72.1399,72.2448,72.1017,72.1303,16385.0
2020-10-06 11:10:00,75.64,75.69,75.57,75.6,8429.0,72.1685,72.2162,72.1017,72.1303,8429.0
2020-10-06 11:15:00,75.58,75.58,75.45,75.49,20647.0,72.1113,72.1113,71.9872,72.0254,20647.0
2020-10-06 11:20:00,75.48,75.56,75.43,75.46,9931.0,72.0158,72.0922,71.9681,71.9968,9931.0
2020-10-06 11:25:00,75.46,75.66,75.27,75.65,11340.0,71.9968,72.1876,71.8155,72.178,11340.0
2020-10-06 11:30:00,75.63,75.65,75.48,75.65,4517.0,72.159,72.178,72.0158,72.178,4517.0
2020-10-06 11:35:00,75.65,75.7,75.56,75.69,14419.0,72.178,72.2257,72.0922,72.2162,14419.0
2020-10-06 11:40:00,75.67,75.68,75.53,75.54,13430.0,72.1971,72.2067,72.0635,72.0731,13430.0
2020-10-06 11:45:00,75.55,75.61,75.22,75.22,21579.0,72.0826,72.1399,71.7678,71.7678,21579.0
2020-10-06 11:50:00,75.22,75.22,74.95,75.18,25346.0,71.7678,71.7678,71.5102,71.7296,25346.0
2020-10-06 11:55:00,75.18,75.21,75.12,75.17,5835.0,71.7296,71.7582,71.6724,71.7201,5835.0
2020-10-06 12:00:00,75.17,75.49,75.14,75.43,13950.0,71.7201,72.0254,71.6914,71.9681,13950.0
2020-10-06 12:05:00,75.43,75.46,75.31,75.33,16082.0,71.9681,71.9968,71.8536,71.8727,16082.0
2020-10-06 12:10:00,75.35,75.4,75.33,75.4,9270.0,71.8918,71.9395,71.8727,71.9395,9270.0
2020-10-06 12:15:00,75.38,75.64,75.35,75.64,36853.0,71.9204,72.1685,71.8918,72.1685,36853.0
2020-10-06 12:20:00,75.65,75.71,75.6,75.62,8179.0,72.178,72.2353,72.1303,72.1494,8179.0
2020-10-06 12:25:00,75.64,75.73,75.55,75.73,17418.0,72.1685,72.2544,72.0826,72.2544,17418.0
2020-10-06 12:30:00,75.71,76.0,75.71,75.9,30160.0,72.2353,72.512,72.2353,72.4166,30160.0
2020-10-06 12:35:00,75.89,75.94,75.8,75.8,8733.0,72.407,72.4547,72.3212,72.3212,8733.0
2020-10-06 12:40:00,75.78,75.81,75.67,75.73,8254.0,72.3021,72.3307,72.1971,72.2544,8254.0
2020-10-06 12:45:00,75.8,76.06,75.74,76.06,51844.0,72.3212,72.5692,72.2639,72.5692,51844.0
2020-10-06 12:50:00,76.06,76.09,75.79,75.95,24030.0,72.5692,72.5978,72.3116,72.4643,24030.0
2020-10-06 12:55:00,75.97,75.99,75.82,75.87,10576.0,72.4834,72.5024,72.3402,72.3879,10576.0
2020-10-06 13:00:00,75.9,76.06,75.87,76.0,8725.0,72.4166,72.5692,72.3879,72.512,8725.0
2020-10-06 13:05:00,76.0,76.02,75.91,75.92,9950.0,72.512,72.5311,72.4261,72.4356,9950.0
2020-10-06 13:10:00,75.92,75.94,75.81,75.88,7540.0,72.4356,72.4547,72.3307,72.3975,7540.0
2020-10-06 13:15:00,75.88,75.98,75.87,75.93,17175.0,72.3975,72.4929,72.3879,72.4452,17175.0
2020-10-06 13:20:00,75.9,76.0,75.88,75.89,9175.0,72.4166,72.512,72.3975,72.407,9175.0
2020-10-06 13:25:00,75.91,75.98,75.85,75.85,5979.0,72.4261,72.4929,72.3689,72.3689,5979.0
2020-10-06 13:30:00,75.86,75.96,75.86,75.9,5841.0,72.3784,72.4738,72.3784,72.4166,5841.0
2020-10-06 13:35:00,75.91,76.11,75.91,76.08,9528.0,72.4261,72.6169,72.4261,72.5883,9528.0
2020-10-06 13:40:00,76.08,76.18,76.04,76.04,9405.0,72.5883,72.6837,72.5501,72.5501,9405.0
2020-10-06 13:45:00,76.05,76.07,75.92,76.01,7477.0,72.5597,72.5788,72.4356,72.5215,7477.0
2020-10-06 13:50:00,75.98,76.01,75.93,75.98,7932.0,72.4929,72.5215,72.4452,72.4929,7932.0
2020-10-06 13:55:00,75.99,76.04,75.9,75.97,14455.0,72.5024,72.5501,72.4166,72.4834,14455.0
2020-10-06 14:00:00,75.97,76.02,75.91,76.0,6695.0,72.4834,72.5311,72.4261,72.512,6695.0
2020-10-06 14:05:00,76.0,76.13,76.0,76.06,13381.0,72.512,72.636,72.512,72.5692,13381.0
2020-10-06 14:10:00,76.06,76.06,75.9,76.01,8595.0,72.5692,72.5692,72.4166,72.5215,8595.0
2020-10-06 14:15:00,75.98,76.06,75.97,76.02,14419.0,72.4929,72.5692,72.4834,72.5311,14419.0
2020-10-06 14:20:00,76.04,76.11,76.02,76.09,11775.0,72.5501,72.6169,72.5311,72.5978,11775.0
2020-10-06 14:25:00,76.09,76.25,76.09,76.23,10865.0,72.5978,72.7505,72.5978,72.7314,10865.0
2020-10-06 14:30:00,76.23,76.25,76.17,76.22,8022.0,72.7314,72.7505,72.6742,72.7219,8022.0
2020-10-06 14:35:00,76.2,76.29,76.16,76.25,10117.0,72.7028,72.7887,72.6646,72.7505,10117.0
2020-10-06 14:40:00,76.24,76.33,76.21,76.31,13506.0,72.741,72.8268,72.7123,72.8077,13506.0
2020-10-06 14:45:00,76.3,76.33,75.79,75.86,29925.0,72.7982,72.8268,72.3116,72.3784,29925.0
2020-10-06 14:50:00,75.81,75.81,75.13,75.19,20149.0,72.3307,72.3307,71.6819,71.7391,20149.0
2020-10-06 14:55:00,75.21,75.43,74.93,75.33,23698.0,71.7582,71.9681,71.4911,71.8727,23698.0
2020-10-06 15:00:00,75.27,75.31,74.9,75.04,38486.0,71.8155,71.8536,71.4625,71.596,38486.0
2020-10-06 15:05:00,75.0,75.15,74.65,74.88,49310.0,71.5579,71.701,71.2239,71.4434,49310.0
2020-10-06 15:10:00,74.86,75.15,74.81,75.12,15938.0,71.4243,71.701,71.3766,71.6724,15938.0
2020-10-06 15:15:00,75.07,75.26,74.84,74.85,23437.0,71.6247,71.8059,71.4052,71.4148,23437.0
2020-10-06 15:20:00,74.88,74.93,74.75,74.82,21335.0,71.4434,71.4911,71.3193,71.3861,21335.0
2020-10-06 15:25:00,74.79,75.21,74.78,75.21,20197.0,71.3575,71.7582,71.348,71.7582,20197.0
2020-10-06 15:30:00,75.2,75.66,75.13,75.66,25546.0,71.7487,72.1876,71.6819,72.1876,25546.0
2020-10-06 15:35:00,75.61,75.61,75.3,75.3,22622.0,72.1399,72.1399,71.8441,71.8441,22622.0
2020-10-06 15:40:00,75.29,75.47,75.21,75.35,24006.0,71.8346,72.0063,71.7582,71.8918,24006.0
2020-10-06 15:45:00,75.34,75.39,75.02,75.26,44785.0,71.8823,71.93,71.577,71.8059,44785.0
2020-10-06 15:50:00,75.24,75.26,74.95,75.19,55533.0,71.7869,71.8059,71.5102,71.7391,55533.0
2020-10-06 15:55:00,75.19,75.34,75.09,75.1,119139.0,71.7391,71.8823,71.6437,71.6533,119139.0
2020-10-07 09:30:00,76.12,76.67,76.01,76.46,50120.0,72.6265,73.1512,72.5215,72.9509,50120.0
2020-10-07 09:35:00,76.47,76.59,75.96,76.03,15539.0,72.9604,73.0749,72.4738,72.5406,15539.0
2020-10-07 09:40:00,76.09,76.34,75.94,76.32,16047.0,72.5978,72.8364,72.4547,72.8173,16047.0
2020-10-07 09:45:00,76.29,76.61,76.29,76.51,13667.0,72.7887,73.094,72.7887,72.9986,13667.0
2020-10-07 09:50:00,76.57,76.57,76.36,76.44,8232.0,73.0558,73.0558,72.8555,72.9318,8232.0
2020-10-07 09:55:00,76.47,76.48,76.1,76.13,9400.0,72.9604,72.9699,72.6074,72.636,9400.0
2020-10-07 10:00:00,76.15,76.32,76.09,76.27,12450.0,72.6551,72.8173,72.5978,72.7696,12450.0
2020-10-07 10:05:00,76.28,76.35,76.15,76.2,18661.0,72.7791,72.8459,72.6551,72.7028,18661.0
2020-10-07 10:10:00,76.2,76.32,76.11,76.32,10803.0,72.7028,72.8173,72.6169,72.8173,10803.0
2020-10-07 10:15:00,76.29,76.7,76.29,76.67,11792.0,72.7887,73.1798,72.7887,73.1512,11792.0
2020-10-07 10:20:00,76.69,76.86,76.63,76.76,26273.0,73.1703,73.3325,73.1131,73.2371,26273.0
2020-10-07 10:25:00,76.76,76.77,76.65,76.65,16155.0,73.2371,73.2466,73.1321,73.1321,16155.0
2020-10-07 10:30:00,76.66,76.79,76.47,76.56,15052.0,73.1417,73.2657,72.9604,73.0463,15052.0
2020-10-07 10:35:00,76.52,76.6,76.5,76.56,7457.0,73.0081,73.0844,72.989,73.0463,7457.0
2020-10-07 10:40:00,76.59,76.65,76.54,76.65,18349.0,73.0749,73.1321,73.0272,73.1321,18349.0
2020-10-07 10:45:00,76.68,76.72,76.6,76.6,11723.0,73.1608,73.1989,73.0844,73.0844,11723.0
2020-10-07 10:50:00,76.62,76.64,76.4,76.54,12898.0,73.1035,73.1226,72.8936,73.0272,12898.0
2020-10-07 10:55:00,76.53,76.55,76.47,76.47,14231.0,73.0177,73.0367,72.9604,72.9604,14231.0
2020-10-07 11:00:00,76.47,76.52,76.36,76.36,12018.0,72.9604,73.0081,72.8555,72.8555,12018.0
2020-10-07 11:05:00,76.38,76.47,76.3,76.3,12104.0,72.8745,72.9604,72.7982,72.7982,12104.0
2020-10-07 11:10:00,76.31,76.31,76.19,76.22,9012.0,72.8077,72.8077,72.6933,72.7219,9012.0
2020-10-07 11:15:00,76.2,76.26,76.05,76.12,16969.0,72.7028,72.76,72.5597,72.6265,16969.0
2020-10-07 11:20:00,76.1,76.1,75.88,75.91,12955.0,72.6074,72.6074,72.3975,72.4261,12955.0
2020-10-07 11:25:00,75.89,75.89,75.49,75.5,18292.0,72.407,72.407,72.0254,72.0349,18292.0
2020-10-07 11:30:00,75.53,75.58,75.38,75.47,19690.0,72.0635,72.1113,71.9204,72.0063,19690.0
2020-10-07 11:35:00,75.44,75.5,75.26,75.5,15584.0,71.9777,72.0349,71.8059,72.0349,15584.0
2020-10-07 11:40:00,75.52,75.75,75.52,75.58,11553.0,72.054,72.2734,72.054,72.1113,11553.0
2020-10-07 11:45:00,75.58,75.68,75.58,75.68,5008.0,72.1113,72.2067,72.1113,72.2067,5008.0
2020-10-07 11:50:00,75.73,75.77,75.66,75.72,9026.0,72.2544,72.2925,72.1876,72.2448,9026.0
2020-10-07 11:55:00,75.7,75.76,75.66,75.72,7203.0,72.2257,72.283,72.1876,72.2448,7203.0
2020-10-07 12:00:00,75.68,75.83,75.63,75.67,18859.0,72.2067,72.3498,72.159,72.1971,18859.0
2020-10-07 12:05:00,75.73,75.73,75.57,75.67,6650.0,72.2544,72.2544,72.1017,72.1971,6650.0
2020-10-07 12:10:00,75.71,75.93,75.69,75.9,6905.0,72.2353,72.4452,72.2162,72.4166,6905.0
2020-10-07 12:15:00,75.95,75.98,75.88,75.91,9356.0,72.4643,72.4929,72.3975,72.4261,9356.0
2020-10-07 12:20:00,75.93,75.96,75.9,75.91,7698.0,72.4452,72.4738,72.4166,72.4261,7698.0
2020-10-07 12:25:00,75.9,75.92,75.65,75.77,10618.0,72.4166,72.4356,72.178,72.2925,10618.0
2020-10-07 12:30:00,75.76,75.99,75.73,75.98,6800.0,72.283,72.5024,72.2544,72.4929,6800.0
2020-10-07 12:35:00,75.99,76.0,75.9,75.96,5149.0,72.5024,72.512,72.4166,72.4738,5149.0
2020-10-07 12:40:00,75.98,75.98,75.86,75.96,8055.0,72.4929,72.4929,72.3784,72.4738,8055.0
2020-10-07 12:45:00,75.94,75.98,75.9,75.93,8860.0,72.4547,72.4929,72.4166,72.4452,8860.0
2020-10-07 12:50:00,75.93,76.02,75.8,76.02,10445.0,72.4452,72.5311,72.3212,72.5311,10445.0
2020-10-07 12:55:00,76.03,76.11,75.96,76.11,10385.0,72.5406,72.6169,72.4738,72.6169,10385.0
2020-10-07 13:00:00,76.15,76.16,75.97,76.02,7191.0,72.6551,72.6646,72.4834,72.5311,7191.0
2020-10-07 13:05:00,76.01,76.04,75.94,75.95,10213.0,72.5215,72.5501,72.4547,72.4643,10213.0
2020-10-07 13:10:00,75.95,76.05,75.89,76.02,10708.0,72.4643,72.5597,72.407,72.5311,10708.0
2020-10-07 13:15:00,76.02,76.14,76.01,76.13,5103.0,72.5311,72.6455,72.5215,72.636,5103.0
2020-10-07 13:20:00,76.12,76.13,76.05,76.09,8023.0,72.6265,72.636,72.5597,72.5978,8023.0
2020-10-07 13:25:00,76.09,76.11,75.96,76.0,13898.0,72.5978,72.6169,72.4738,72.512,13898.0
2020-10-07 13:30:00,75.99,76.01,75.95,75.98,20710.0,72.5024,72.5215,72.4643,72.4929,20710.0
2020-10-07 13:35:00,76.0,76.06,75.99,76.06,5335.0,72.512,72.5692,72.5024,72.5692,5335.0
2020-10-07 13:40:00,76.05,76.05,75.92,76.01,10594.0,72.5597,72.5597,72.4356,72.5215,10594.0
2020-10-07 13:45:00,76.03,76.03,75.95,75.96,4170.0,72.5406,72.5406,72.4643,72.4738,4170.0
2020-10-07 13:50:00,75.96,75.97,75.89,75.93,7880.0,72.4738,72.4834,72.407,72.4452,7880.0
2020-10-07 13:55:00,75.88,75.89,75.72,75.75,7308.0,72.3975,72.407,72.2448,72.2734,7308.0
2020-10-07 14:00:00,75.75,75.9,75.72,75.86,16033.0,72.2734,72.4166,72.2448,72.3784,16033.0
2020-10-07 14:05:00,75.86,75.89,75.39,75.51,26963.0,72.3784,72.407,71.93,72.0445,26963.0
2020-10-07 14:10:00,75.52,75.54,75.28,75.42,18157.0,72.054,72.0731,71.825,71.9586,18157.0
2020-10-07 14:15:00,75.45,75.68,75.41,75.63,9328.0,71.9872,72.2067,71.9491,72.159,9328.0
2020-10-07 14:20:00,75.63,75.81,75.63,75.71,12881.0,72.159,72.3307,72.159,72.2353,12881.0
2020-10-07 14:25:00,75.73,75.81,75.7,75.71,22320.0,72.2544,72.3307,72.2257,72.2353,22320.0
2020-10-07 14:30:00,75.74,75.74,75.64,75.68,14010.0,72.2639,72.2639,72.1685,72.2067,14010.0
2020-10-07 14:35:00,75.66,75.82,75.66,75.71,6146.0,72.1876,72.3402,72.1876,72.2353,6146.0
2020-10-07 14:40:00,75.73,75.74,75.67,75.67,10298.0,72.2544,72.2639,72.1971,72.1971,10298.0
2020-10-07 14:45:00,75.65,75.76,75.63,75.68,19564.0,72.178,72.283,72.159,72.2067,19564.0
2020-10-07 14:50:00,75.69,75.75,75.61,75.71,30376.0,72.2162,72.2734,72.1399,72.2353,30376.0
2020-10-07 14:55:00,75.7,75.72,75.65,75.66,10062.0,72.2257,72.2448,72.178,72.1876,10062.0
2020-10-07 15:00:00,75.68,75.74,75.68,75.7,21558.0,72.2067,72.2639,72.2067,72.2257,21558.0
2020-10-07 15:05:00,75.73,75.74,75.61,75.67,22237.0,72.2544,72.2639,72.1399,72.1971,22237.0
2020-10-07 15:10:00,75.67,75.7,75.64,75.69,13422.0,72.1971,72.2257,72.1685,72.2162,13422.0
2020-10-07 15:15:00,75.69,75.7,75.61,75.64,15650.0,72.2162,72.2257,72.1399,72.1685,15650.0
2020-10-07 15:20:00,75.64,75.7,75.51,75.54,17640.0,72.1685,72.2257,72.0445,72.0731,17640.0
2020-10-07 15:25:00,75.53,75.61,75.53,75.59,10252.0,72.0635,72.1399,72.0635,72.1208,10252.0
2020-10-07 15:30:00,75.59,75.61,75.5,75.54,18443.0,72.1208,72.1399,72.0349,72.0731,18443.0
2020-10-07 15:35:00,75.54,75.55,75.43,75.51,35577.0,72.0731,72.0826,71.9681,72.0445,35577.0
2020-10-07 15:40:00,75.53,75.63,75.49,75.61,25927.0,72.0635,72.159,72.0254,72.1399,25927.0
2020-10-07 15:45:00,75.62,75.78,75.58,75.77,28607.0,72.1494,72.3021,72.1113,72.2925,28607.0
2020-10-07 15:50:00,75.77,75.94,75.74,75.94,42177.0,72.2925,72.4547,72.2639,72.4547,42177.0
2020-10-07 15:55:00,75.92,75.92,75.65,75.76,166567.0,72.4356,72.4356,72.178,72.283,166567.0
2020-10-08 09:30:00,76.65,77.27,76.62,77.06,71082.0,73.1321,73.7237,73.1035,73.5233,71082.0
2020-10-08 09:35:00,77.02,77.39,77.02,77.27,20087.0,73.4852,73.8382,73.4852,73.7237,20087.0
2020-10-08 09:40:00,77.29,77.4,77.01,77.03,14232.0,73.7428,73.8477,73.4756,73.4947,14232.0
2020-10-08 09:45:00,76.98,77.3,76.94,77.23,7569.0,73.447,73.7523,73.4088,73.6855,7569.0
2020-10-08 09:50:00,77.24,77.6,77.24,77.51,24671.0,73.6951,74.0385,73.6951,73.9527,24671.0
2020-10-08 09:55:00,77.47,77.64,77.47,77.57,10158.0,73.9145,74.0767,73.9145,74.0099,10158.0
2020-10-08 10:00:00,77.58,77.67,77.28,77.39,14932.0,74.0195,74.1053,73.7332,73.8382,14932.0
2020-10-08 10:05:00,77.32,77.42,77.28,77.37,8003.0,73.7714,73.8668,73.7332,73.8191,8003.0
2020-10-08 10:10:00,77.39,77.49,77.35,77.47,8345.0,73.8382,73.9336,73.8,73.9145,8345.0
2020-10-08 10:15:00,77.49,77.64,77.46,77.63,11297.0,73.9336,74.0767,73.905,74.0672,11297.0
2020-10-08 10:20:00,77.66,77.66,77.36,77.42,13247.0,74.0958,74.0958,73.8096,73.8668,13247.0
2020-10-08 10:25:00,77.41,77.61,77.36,77.61,8281.0,73.8573,74.0481,73.8096,74.0481,8281.0
2020-10-08 10:30:00,77.59,77.9,77.5,77.79,23104.0,74.029,74.3248,73.9431,74.2198,23104.0
2020-10-08 10:35:00,77.81,77.9,77.61,77.61,10619.0,74.2389,74.3248,74.0481,74.0481,10619.0
2020-10-08 10:40:00,77.61,77.68,77.51,77.64,8989.0,74.0481,74.1149,73.9527,74.0767,8989.0
2020-10-08 10:45:00,77.63,77.7,77.6,77.61,12964.0,74.0672,74.134,74.0385,74.0481,12964.0
2020-10-08 10:50:00,77.65,77.67,77.55,77.55,8983.0,74.0862,74.1053,73.9908,73.9908,8983.0
2020-10-08 10:55:00,77.62,77.62,77.4,77.46,15263.0,74.0576,74.0576,73.8477,73.905,15263.0
2020-10-08 11:00:00,77.41,77.44,77.19,77.2,11225.0,73.8573,73.8859,73.6474,73.6569,11225.0
2020-10-08 11:05:00,77.2,77.2,76.95,76.95,18493.0,73.6569,73.6569,73.4184,73.4184,18493.0
2020-10-08 11:10:00,76.92,77.04,76.87,77.03,7868.0,73.3898,73.5042,73.342,73.4947,7868.0
2020-10-08 11:15:00,77.0,77.13,76.96,76.96,7862.0,73.4661,73.5901,73.4279,73.4279,7862.0
2020-10-08 11:20:00,76.97,77.0,76.84,76.91,7915.0,73.4375,73.4661,73.3134,73.3802,7915.0
2020-10-08 11:25:00,76.92,76.98,76.89,76.92,80383.0,73.3898,73.447,73.3611,73.3898,80383.0
2020-10-08 11:30:00,76.96,77.04,76.8,76.93,136250.0,73.4279,73.5042,73.2753,73.3993,136250.0
2020-10-08 11:35:00,76.91,77.15,76.89,77.09,20003.0,73.3802,73.6092,73.3611,73.5519,20003.0
2020-10-08 11:40:00,77.07,77.25,77.07,77.08,4656.0,73.5329,73.7046,73.5329,73.5424,4656.0
2020-10-08 11:45:00,76.99,77.01,76.95,76.97,3725.0,73.4565,73.4756,73.4184,73.4375,3725.0
2020-10-08 11:50:00,76.96,77.06,76.91,77.01,4040.0,73.4279,73.5233,73.3802,73.4756,4040.0
2020-10-08 11:55:00,77.03,77.2,76.96,77.07,3232.0,73.4947,73.6569,73.4279,73.5329,3232.0
2020-10-08 12:00:00,77.12,77.22,77.09,77.13,4445.0,73.5806,73.676,73.5519,73.5901,4445.0
2020-10-08 12:05:00,77.19,77.4,77.19,77.35,9874.0,73.6474,73.8477,73.6474,73.8,9874.0
2020-10-08 12:10:00,77.38,77.44,77.34,77.4,2209.0,73.8286,73.8859,73.7905,73.8477,2209.0
2020-10-08 12:15:00,77.38,77.45,77.35,77.42,3971.0,73.8286,73.8954,73.8,73.8668,3971.0
2020-10-08 12:20:00,77.43,77.57,77.38,77.57,6441.0,73.8763,74.0099,73.8286,74.0099,6441.0
2020-10-08 12:25:00,77.6,77.61,77.45,77.45,5216.0,74.0385,74.0481,73.8954,73.8954,5216.0
2020-10-08 12:30:00,77.47,77.47,77.4,77.44,2445.0,73.9145,73.9145,73.8477,73.8859,2445.0
2020-10-08 12:35:00,77.44,77.54,77.43,77.54,4785.0,73.8859,73.9813,73.8763,73.9813,4785.0
2020-10-08 12:40:00,77.5,77.53,77.47,77.52,5081.0,73.9431,73.9718,73.9145,73.9622,5081.0
2020-10-08 12:45:00,77.52,77.52,77.44,77.47,3949.0,73.9622,73.9622,73.8859,73.9145,3949.0
2020-10-08 12:50:00,77.49,77.49,77.39,77.39,3900.0,73.9336,73.9336,73.8382,73.8382,3900.0
2020-10-08 12:55:00,77.37,77.56,77.37,77.52,5841.0,73.8191,74.0004,73.8191,73.9622,5841.0
2020-10-08 13:00:00,77.53,77.6,77.51,77.57,8605.0,73.9718,74.0385,73.9527,74.0099,8605.0
2020-10-08 13:05:00,77.58,77.58,77.39,77.4,4533.0,74.0195,74.0195,73.8382,73.8477,4533.0
2020-10-08 13:10:00,77.39,77.54,77.38,77.54,4599.0,73.8382,73.9813,73.8286,73.9813,4599.0
2020-10-08 13:15:00,77.54,77.55,77.5,77.52,4664.0,73.9813,73.9908,73.9431,73.9622,4664.0
2020-10-08 13:20:00,77.47,77.57,77.47,77.53,5411.0,73.9145,74.0099,73.9145,73.9718,5411.0
2020-10-08 13:25:00,77.51,77.54,77.5,77.53,2862.0,73.9527,73.9813,73.9431,73.9718,2862.0
2020-10-08 13:30:00,77.48,77.57,77.47,77.55,7774.0,73.924,74.0099,73.9145,73.9908,7774.0
2020-10-08 13:35:00,77.51,77.57,77.5,77.54,9400.0,73.9527,74.0099,73.9431,73.9813,9400.0
2020-10-08 13:40:00,77.56,77.68,77.54,77.62,9733.0,74.0004,74.1149,73.9813,74.0576,9733.0
2020-10-08 13:45:00,77.61,77.61,77.53,77.55,7652.0,74.0481,74.0481,73.9718,73.9908,7652.0
2020-10-08 13:50:00,77.56,77.67,77.53,77.64,5084.0,74.0004,74.1053,73.9718,74.0767,5084.0
2020-10-08 13:55:00,77.62,77.67,77.56,77.58,9999.0,74.0576,74.1053,74.0004,74.0195,9999.0
2020-10-08 14:00:00,77.58,77.58,77.47,77.48,20426.0,74.0195,74.0195,73.9145,73.924,20426.0
2020-10-08 14:05:00,77.49,77.55,77.48,77.55,11405.0,73.9336,73.9908,73.924,73.9908,11405.0
2020-10-08 14:10:00,77.54,77.67,77.54,77.6,10087.0,73.9813,74.1053,73.9813,74.0385,10087.0
2020-10-08 14:15:00,77.63,77.68,77.6,77.65,9577.0,74.0672,74.1149,74.0385,74.0862,9577.0
2020-10-08 14:20:00,77.69,77.77,77.66,77.71,25077.0,74.1244,74.2007,74.0958,74.1435,25077.0
2020-10-08 14:25:00,77.69,77.69,77.52,77.59,8210.0,74.1244,74.1244,73.9622,74.029,8210.0
2020-10-08 14:30:00,77.61,77.63,77.55,77.56,5744.0,74.0481,74.0672,73.9908,74.0004,5744.0
2020-10-08 14:35:00,77.52,77.67,77.51,77.67,6088.0,73.9622,74.1053,73.9527,74.1053,6088.0
2020-10-08 14:40:00,77.64,77.66,77.57,77.58,5388.0,74.0767,74.0958,74.0099,74.0195,5388.0
2020-10-08 14:45:00,77.63,77.63,77.58,77.63,4349.0,74.0672,74.0672,74.0195,74.0672,4349.0
2020-10-08 14:50:00,77.62,77.69,77.6,77.68,22504.0,74.0576,74.1244,74.0385,74.1149,22504.0
2020-10-08 14:55:00,77.67,77.74,77.67,77.72,3902.0,74.1053,74.1721,74.1053,74.153,3902.0
2020-10-08 15:00:00,77.72,77.74,77.64,77.73,16437.0,74.153,74.1721,74.0767,74.1626,16437.0
2020-10-08 15:05:00,77.75,77.84,77.74,77.82,8104.0,74.1817,74.2675,74.1721,74.2484,8104.0
2020-10-08 15:10:00,77.82,77.92,77.82,77.84,11067.0,74.2484,74.3439,74.2484,74.2675,11067.0
2020-10-08 15:15:00,77.87,77.87,77.75,77.79,8534.0,74.2962,74.2962,74.1817,74.2198,8534.0
2020-10-08 15:20:00,77.79,77.81,77.69,77.74,18482.0,74.2198,74.2389,74.1244,74.1721,18482.0
2020-10-08 15:25:00,77.75,77.82,77.71,77.79,9521.0,74.1817,74.2484,74.1435,74.2198,9521.0
2020-10-08 15:30:00,77.81,77.81,77.73,77.73,10736.0,74.2389,74.2389,74.1626,74.1626,10736.0
2020-10-08 15:35:00,77.71,77.74,77.56,77.56,17149.0,74.1435,74.1721,74.0004,74.0004,17149.0
2020-10-08 15:40:00,77.56,77.58,77.49,77.52,27515.0,74.0004,74.0195,73.9336,73.9622,27515.0
2020-10-08 15:45:00,77.53,77.62,77.49,77.61,36141.0,73.9718,74.0576,73.9336,74.0481,36141.0
2020-10-08 15:50:00,77.63,77.67,77.58,77.63,55522.0,74.0672,74.1053,74.0195,74.0672,55522.0
2020-10-08 15:55:00,77.63,77.72,77.6,77.71,95669.0,74.0672,74.153,74.0385,74.1435,95669.0
2020-10-09 09:30:00,78.49,78.51,78.15,78.31,63637.0,74.8877,74.9068,74.5633,74.716,63637.0
2020-10-09 09:35:00,78.36,78.54,78.28,78.34,43747.0,74.7637,74.9354,74.6873,74.7446,43747.0
2020-10-09 09:40:00,78.37,78.42,78.27,78.3,8714.0,74.7732,74.8209,74.6778,74.7064,8714.0
2020-10-09 09:45:00,78.33,78.63,78.16,78.54,18543.0,74.735,75.0213,74.5728,74.9354,18543.0
2020-10-09 09:50:00,78.57,78.64,78.42,78.5,8882.0,74.964,75.0308,74.8209,74.8972,8882.0
2020-10-09 09:55:00,78.51,78.97,78.39,78.88,68889.0,74.9068,75.3457,74.7923,75.2598,68889.0
2020-10-09 10:00:00,78.88,78.91,78.36,78.4,22270.0,75.2598,75.2884,74.7637,74.8018,22270.0
2020-10-09 10:05:00,78.33,78.49,78.18,78.22,10071.0,74.735,74.8877,74.5919,74.6301,10071.0
2020-10-09 10:10:00,78.23,78.29,77.94,77.96,9690.0,74.6396,74.6969,74.3629,74.382,9690.0
2020-10-09 10:15:00,77.91,78.14,77.88,78.14,7334.0,74.3343,74.5538,74.3057,74.5538,7334.0
2020-10-09 10:20:00,78.17,78.25,78.15,78.19,6821.0,74.5824,74.6587,74.5633,74.6015,6821.0
2020-10-09 10:25:00,78.05,78.05,77.79,77.79,7764.0,74.4679,74.4679,74.2198,74.2198,7764.0
2020-10-09 10:30:00,77.75,77.91,77.67,77.81,9182.0,74.1817,74.3343,74.1053,74.2389,9182.0
2020-10-09 10:35:00,77.85,78.13,77.85,77.99,5566.0,74.2771,74.5442,74.2771,74.4106,5566.0
2020-10-09 10:40:00,78.0,78.08,77.89,77.9,5413.0,74.4202,74.4965,74.3152,74.3248,5413.0
2020-10-09 10:45:00,77.9,77.94,77.76,77.78,17891.0,74.3248,74.3629,74.1912,74.2103,17891.0
2020-10-09 10:50:00,77.78,77.98,77.77,77.9,5479.0,74.2103,74.4011,74.2007,74.3248,5479.0
2020-10-09 10:55:00,77.97,78.08,77.93,78.06,7582.0,74.3916,74.4965,74.3534,74.4774,7582.0
2020-10-09 11:00:00,78.08,78.11,77.97,78.05,4859.0,74.4965,74.5251,74.3916,74.4679,4859.0
2020-10-09 11:05:00,78.07,78.07,77.94,77.94,6356.0,74.487,74.487,74.3629,74.3629,6356.0
2020-10-09 11:10:00,77.95,78.02,77.91,77.95,3180.0,74.3725,74.4393,74.3343,74.3725,3180.0
2020-10-09 11:15:00,77.92,78.09,77.8,77.81,10166.0,74.3439,74.5061,74.2294,74.2389,10166.0
2020-10-09 11:20:00,77.78,77.78,77.56,77.56,8501.0,74.2103,74.2103,74.0004,74.0004,8501.0
2020-10-09 11:25:00,77.56,77.7,77.53,77.56,15679.0,74.0004,74.134,73.9718,74.0004,15679.0
2020-10-09 11:30:00,77.55,77.72,77.55,77.71,6050.0,73.9908,74.153,73.9908,74.1435,6050.0
2020-10-09 11:35:00,77.72,77.81,77.69,77.78,12125.0,74.153,74.2389,74.1244,74.2103,12125.0
2020-10-09 11:40:00,77.76,77.85,77.7,77.72,10437.0,74.1912,74.2771,74.134,74.153,10437.0
2020-10-09 11:45:00,77.74,77.98,77.74,77.98,13455.0,74.1721,74.4011,74.1721,74.4011,13455.0
2020-10-09 11:50:00,77.98,78.16,77.91,78.16,22922.0,74.4011,74.5728,74.3343,74.5728,22922.0
2020-10-09 11:55:00,78.15,78.19,78.09,78.11,15446.0,74.5633,74.6015,74.5061,74.5251,15446.0
2020-10-09 12:00:00,78.15,78.25,78.15,78.18,8002.0,74.5633,74.6587,74.5633,74.5919,8002.0
2020-10-09 12:05:00,78.17,78.27,78.17,78.22,8744.0,74.5824,74.6778,74.5824,74.6301,8744.0
2020-10-09 12:10:00,78.23,78.27,78.13,78.18,11237.0,74.6396,74.6778,74.5442,74.5919,11237.0
2020-10-09 12:15:00,78.18,78.25,78.16,78.22,12481.0,74.5919,74.6587,74.5728,74.6301,12481.0
2020-10-09 12:20:00,78.22,78.22,77.92,77.93,13575.0,74.6301,74.6301,74.3439,74.3534,13575.0
2020-10-09 12:25:00,77.92,77.98,77.8,77.8,12763.0,74.3439,74.4011,74.2294,74.2294,12763.0
2020-10-09 12:30:00,77.87,77.89,77.73,77.84,11158.0,74.2962,74.3152,74.1626,74.2675,11158.0
2020-10-09 12:35:00,77.84,77.9,77.78,77.87,13341.0,74.2675,74.3248,74.2103,74.2962,13341.0
2020-10-09 12:40:00,77.85,77.88,77.71,77.88,32403.0,74.2771,74.3057,74.1435,74.3057,32403.0
2020-10-09 12:45:00,77.88,78.0,77.88,77.97,14348.0,74.3057,74.4202,74.3057,74.3916,14348.0
2020-10-09 12:50:00,77.96,78.08,77.92,78.05,6721.0,74.382,74.4965,74.3439,74.4679,6721.0
2020-10-09 12:55:00,78.03,78.18,77.99,78.13,27691.0,74.4488,74.5919,74.4106,74.5442,27691.0
2020-10-09 13:00:00,78.16,78.25,78.14,78.19,10582.0,74.5728,74.6587,74.5538,74.6015,10582.0
2020-10-09 13:05:00,78.19,78.22,78.15,78.19,7704.0,74.6015,74.6301,74.5633,74.6015,7704.0
2020-10-09 13:10:00,78.2,78.24,78.11,78.11,7073.0,74.611,74.6492,74.5251,74.5251,7073.0
2020-10-09 13:15:00,78.12,78.14,78.05,78.13,5417.0,74.5347,74.5538,74.4679,74.5442,5417.0
2020-10-09 13:20:00,78.14,78.19,78.11,78.16,4286.0,74.5538,74.6015,74.5251,74.5728,4286.0
2020-10-09 13:25:00,78.17,78.3,78.17,78.25,8848.0,74.5824,74.7064,74.5824,74.6587,8848.0
2020-10-09 13:30:00,78.24,78.3,78.24,78.29,6385.0,74.6492,74.7064,74.6492,74.6969,6385.0
2020-10-09 13:35:00,78.29,78.4,78.26,78.39,8794.0,74.6969,74.8018,74.6683,74.7923,8794.0
2020-10-09 13:40:00,78.38,78.43,78.31,78.43,8438.0,74.7827,74.8304,74.716,74.8304,8438.0
2020-10-09 13:45:00,78.41,78.58,78.39,78.53,7290.0,74.8114,74.9736,74.7923,74.9259,7290.0
2020-10-09 13:50:00,78.57,78.69,78.55,78.59,20793.0,74.964,75.0785,74.9449,74.9831,20793.0
2020-10-09 13:55:00,78.59,78.66,78.57,78.66,5401.0,74.9831,75.0499,74.964,75.0499,5401.0
2020-10-09 14:00:00,78.66,78.68,78.59,78.68,9049.0,75.0499,75.069,74.9831,75.069,9049.0
2020-10-09 14:05:00,78.7,78.7,78.6,78.62,8145.0,75.0881,75.0881,74.9926,75.0117,8145.0
2020-10-09 14:10:00,78.62,78.64,78.54,78.58,8000.0,75.0117,75.0308,74.9354,74.9736,8000.0
2020-10-09 14:15:00,78.59,78.72,78.59,78.64,10348.0,74.9831,75.1071,74.9831,75.0308,10348.0
2020-10-09 14:20:00,78.6,78.67,78.57,78.62,12887.0,74.9926,75.0594,74.964,75.0117,12887.0
2020-10-09 14:25:00,78.62,78.65,78.57,78.61,6741.0,75.0117,75.0404,74.964,75.0022,6741.0
2020-10-09 14:30:00,78.62,78.63,78.54,78.59,11820.0,75.0117,75.0213,74.9354,74.9831,11820.0
2020-10-09 14:35:00,78.6,78.61,78.47,78.52,20431.0,74.9926,75.0022,74.8686,74.9163,20431.0
2020-10-09 14:40:00,78.51,78.58,78.48,78.52,13041.0,74.9068,74.9736,74.8782,74.9163,13041.0
2020-10-09 14:45:00,78.52,78.52,78.46,78.5,6524.0,74.9163,74.9163,74.8591,74.8972,6524.0
2020-10-09 14:50:00,78.52,78.53,78.44,78.52,5086.0,74.9163,74.9259,74.84,74.9163,5086.0
2020-10-09 14:55:00,78.52,78.53,78.46,78.49,11392.0,74.9163,74.9259,74.8591,74.8877,11392.0
2020-10-09 15:00:00,78.48,78.64,78.45,78.61,17479.0,74.8782,75.0308,74.8495,75.0022,17479.0
2020-10-09 15:05:00,78.6,78.61,78.46,78.49,19469.0,74.9926,75.0022,74.8591,74.8877,19469.0
2020-10-09 15:10:00,78.49,78.7,78.48,78.66,15625.0,74.8877,75.0881,74.8782,75.0499,15625.0
2020-10-09 15:15:00,78.65,78.7,78.62,78.67,16000.0,75.0404,75.0881,75.0117,75.0594,16000.0
2020-10-09 15:20:00,78.67,78.8,78.65,78.7,24323.0,75.0594,75.1835,75.0404,75.0881,24323.0
2020-10-09 15:25:00,78.7,78.7,78.51,78.51,77322.0,75.0881,75.0881,74.9068,74.9068,77322.0
2020-10-09 15:30:00,78.53,78.54,78.28,78.36,16891.0,74.9259,74.9354,74.6873,74.7637,16891.0
2020-10-09 15:35:00,78.38,78.42,78.34,78.38,14976.0,74.7827,74.8209,74.7446,74.7827,14976.0
2020-10-09 15:40:00,78.39,78.41,78.27,78.29,23383.0,74.7923,74.8114,74.6778,74.6969,23383.0
2020-10-09 15:45:00,78.27,78.39,78.23,78.25,26660.0,74.6778,74.7923,74.6396,74.6587,26660.0
2020-10-09 15:50:00,78.24,78.31,78.12,78.16,28441.0,74.6492,74.716,74.5347,74.5728,28441.0
2020-10-09 15:55:00,78.15,78.18,78.05,78.08,84789.0,74.5633,74.5919,74.4679,74.4965,84789.0
2020-10-12 09:30:00,78.61,78.81,77.95,78.15,52933.0,75.0022,75.193,74.3725,74.5633,52933.0
2020-10-12 09:35:00,78.1,78.28,77.84,77.94,11375.0,74.5156,74.6873,74.2675,74.3629,11375.0
2020-10-12 09:40:00,77.9,78.09,77.63,78.01,11702.0,74.3248,74.5061,74.0672,74.4297,11702.0
2020-10-12 09:45:00,77.96,78.05,77.43,77.6,28679.0,74.382,74.4679,73.8763,74.0385,28679.0
2020-10-12 09:50:00,77.64,77.7,77.41,77.65,22523.0,74.0767,74.134,73.8573,74.0862,22523.0
2020-10-12 09:55:00,77.64,77.66,77.42,77.58,26602.0,74.0767,74.0958,73.8668,74.0195,26602.0
2020-10-12 10:00:00,77.55,77.87,77.52,77.81,9037.0,73.9908,74.2962,73.9622,74.2389,9037.0
2020-10-12 10:05:00,77.81,78.18,77.81,78.09,6039.0,74.2389,74.5919,74.2389,74.5061,6039.0
2020-10-12 10:10:00,78.11,78.31,78.05,78.27,12434.0,74.5251,74.716,74.4679,74.6778,12434.0
2020-10-12 10:15:00,78.27,78.27,77.98,78.0,8417.0,74.6778,74.6778,74.4011,74.4202,8417.0
2020-10-12 10:20:00,77.97,78.08,77.81,78.08,6707.0,74.3916,74.4965,74.2389,74.4965,6707.0
2020-10-12 10:25:00,78.08,78.3,78.03,78.25,8095.0,74.4965,74.7064,74.4488,74.6587,8095.0
2020-10-12 10:30:00,78.24,78.27,78.06,78.14,9720.0,74.6492,74.6778,74.4774,74.5538,9720.0
2020-10-12 10:35:00,78.16,78.18,78.07,78.15,3931.0,74.5728,74.5919,74.487,74.5633,3931.0
2020-10-12 10:40:00,78.13,78.3,78.08,78.3,7933.0,74.5442,74.7064,74.4965,74.7064,7933.0
2020-10-12 10:45:00,78.3,78.34,77.94,77.98,6638.0,74.7064,74.7446,74.3629,74.4011,6638.0
2020-10-12 10:50:00,78.0,78.25,78.0,78.25,6433.0,74.4202,74.6587,74.4202,74.6587,6433.0
2020-10-12 10:55:00,78.22,78.26,78.08,78.14,4689.0,74.6301,74.6683,74.4965,74.5538,4689.0
2020-10-12 11:00:00,78.16,78.16,78.08,78.14,5095.0,74.5728,74.5728,74.4965,74.5538,5095.0
2020-10-12 11:05:00,78.12,78.3,78.07,78.25,5064.0,74.5347,74.7064,74.487,74.6587,5064.0
2020-10-12 11:10:00,78.19,78.29,78.08,78.09,5787.0,74.6015,74.6969,74.4965,74.5061,5787.0
2020-10-12 11:15:00,78.11,78.14,77.97,78.0,9403.0,74.5251,74.5538,74.3916,74.4202,9403.0
2020-10-12 11:20:00,77.97,78.09,77.95,78.08,9745.0,74.3916,74.5061,74.3725,74.4965,9745.0
2020-10-12 11:25:00,78.07,78.17,78.02,78.13,14168.0,74.487,74.5824,74.4393,74.5442,14168.0
2020-10-12 11:30:00,78.14,78.14,78.0,78.05,12020.0,74.5538,74.5538,74.4202,74.4679,12020.0
2020-10-12 11:35:00,78.07,78.11,78.03,78.07,7597.0,74.487,74.5251,74.4488,74.487,7597.0
2020-10-12 11:40:00,78.06,78.12,78.03,78.05,6573.0,74.4774,74.5347,74.4488,74.4679,6573.0
2020-10-12 11:45:00,78.04,78.06,77.97,78.02,6873.0,74.4583,74.4774,74.3916,74.4393,6873.0
2020-10-12 11:50:00,77.99,78.05,77.86,77.9,7371.0,74.4106,74.4679,74.2866,74.3248,7371.0
2020-10-12 11:55:00,77.9,78.02,77.89,78.0,5383.0,74.3248,74.4393,74.3152,74.4202,5383.0
2020-10-12 12:00:00,77.99,78.02,77.87,77.91,6028.0,74.4106,74.4393,74.2962,74.3343,6028.0
2020-10-12 12:05:00,77.9,77.92,77.81,77.81,6709.0,74.3248,74.3439,74.2389,74.2389,6709.0
2020-10-12 12:10:00,77.79,77.88,77.71,77.85,19781.0,74.2198,74.3057,74.1435,74.2771,19781.0
2020-10-12 12:15:00,77.85,77.93,77.85,77.9,6026.0,74.2771,74.3534,74.2771,74.3248,6026.0
2020-10-12 12:20:00,77.9,77.93,77.78,77.83,3865.0,74.3248,74.3534,74.2103,74.258,3865.0
2020-10-12 12:25:00,77.83,77.87,77.77,77.86,6190.0,74.258,74.2962,74.2007,74.2866,6190.0
2020-10-12 12:30:00,77.86,77.86,77.78,77.81,6066.0,74.2866,74.2866,74.2103,74.2389,6066.0
2020-10-12 12:35:00,77.79,77.79,77.68,77.78,4534.0,74.2198,74.2198,74.1149,74.2103,4534.0
2020-10-12 12:40:00,77.8,77.85,77.75,77.84,7536.0,74.2294,74.2771,74.1817,74.2675,7536.0
2020-10-12 12:45:00,77.86,77.91,77.83,77.83,4372.0,74.2866,74.3343,74.258,74.258,4372.0
2020-10-12 12:50:00,77.84,77.89,77.66,77.66,9482.0,74.2675,74.3152,74.0958,74.0958,9482.0
2020-10-12 12:55:00,77.69,77.7,77.59,77.62,7528.0,74.1244,74.134,74.029,74.0576,7528.0
2020-10-12 13:00:00,77.59,77.66,77.57,77.61,3450.0,74.029,74.0958,74.0099,74.0481,3450.0
2020-10-12 13:05:00,77.64,77.67,77.55,77.64,8651.0,74.0767,74.1053,73.9908,74.0767,8651.0
2020-10-12 13:10:00,77.64,77.75,77.64,77.75,14086.0,74.0767,74.1817,74.0767,74.1817,14086.0
2020-10-12 13:15:00,77.75,77.88,77.66,77.66,14734.0,74.1817,74.3057,74.0958,74.0958,14734.0
2020-10-12 13:20:00,77.6,77.66,77.57,77.65,5587.0,74.0385,74.0958,74.0099,74.0862,5587.0
2020-10-12 13:25:00,77.69,77.85,77.66,77.8,7181.0,74.1244,74.2771,74.0958,74.2294,7181.0
2020-10-12 13:30:00,77.81,77.81,77.67,77.67,5859.0,74.2389,74.2389,74.1053,74.1053,5859.0
2020-10-12 13:35:00,77.66,77.66,77.52,77.55,8891.0,74.0958,74.0958,73.9622,73.9908,8891.0
2020-10-12 13:40:00,77.53,77.55,77.42,77.51,10898.0,73.9718,73.9908,73.8668,73.9527,10898.0
2020-10-12 13:45:00,77.55,77.55,77.44,77.48,4302.0,73.9908,73.9908,73.8859,73.924,4302.0
2020-10-12 13:50:00,77.53,77.57,77.49,77.54,3682.0,73.9718,74.0099,73.9336,73.9813,3682.0
2020-10-12 13:55:00,77.54,77.62,77.52,77.59,3515.0,73.9813,74.0576,73.9622,74.029,3515.0
2020-10-12 14:00:00,77.59,77.73,77.59,77.65,4591.0,74.029,74.1626,74.029,74.0862,4591.0
2020-10-12 14:05:00,77.63,77.69,77.59,77.66,8425.0,74.0672,74.1244,74.029,74.0958,8425.0
2020-10-12 14:10:00,77.65,77.76,77.64,77.76,15705.0,74.0862,74.1912,74.0767,74.1912,15705.0
2020-10-12 14:15:00,77.75,77.76,77.71,77.72,12961.0,74.1817,74.1912,74.1435,74.153,12961.0
2020-10-12 14:20:00,77.73,77.73,77.6,77.61,6505.0,74.1626,74.1626,74.0385,74.0481,6505.0
2020-10-12 14:25:00,77.65,77.67,77.57,77.64,7638.0,74.0862,74.1053,74.0099,74.0767,7638.0
2020-10-12 14:30:00,77.66,77.71,77.6,77.62,3831.0,74.0958,74.1435,74.0385,74.0576,3831.0
2020-10-12 14:35:00,77.62,77.64,77.54,77.64,5266.0,74.0576,74.0767,73.9813,74.0767,5266.0
2020-10-12 14:40:00,77.64,77.77,77.62,77.73,12859.0,74.0767,74.2007,74.0576,74.1626,12859.0
2020-10-12 14:45:00,77.77,77.77,77.67,77.71,5829.0,74.2007,74.2007,74.1053,74.1435,5829.0
2020-10-12 14:50:00,77.71,77.72,77.61,77.67,12398.0,74.1435,74.153,74.0481,74.1053,12398.0
2020-10-12 14:55:00,77.67,77.71,77.61,77.64,8634.0,74.1053,74.1435,74.0481,74.0767,8634.0
2020-10-12 15:00:00,77.66,77.7,77.65,77.7,8103.0,74.0958,74.134,74.0862,74.134,8103.0
2020-10-12 15:05:00,77.7,77.87,77.68,77.84,8040.0,74.134,74.2962,74.1149,74.2675,8040.0
2020-10-12 15:10:00,77.8,77.82,77.61,77.67,26309.0,74.2294,74.2484,74.0481,74.1053,26309.0
2020-10-12 15:15:00,77.66,77.87,77.65,77.86,15196.0,74.0958,74.2962,74.0862,74.2866,15196.0
2020-10-12 15:20:00,77.87,77.91,77.82,77.86,25003.0,74.2962,74.3343,74.2484,74.2866,25003.0
2020-10-12 15:25:00,77.87,77.93,77.86,77.89,13065.0,74.2962,74.3534,74.2866,74.3152,13065.0
2020-10-12 15:30:00,77.9,78.07,77.9,78.06,25034.0,74.3248,74.487,74.3248,74.4774,25034.0
2020-10-12 15:35:00,78.06,78.16,78.05,78.16,31468.0,74.4774,74.5728,74.4679,74.5728,31468.0
2020-10-12 15:40:00,78.16,78.29,78.16,78.29,22131.0,74.5728,74.6969,74.5728,74.6969,22131.0
2020-10-12 15:45:00,78.28,78.3,78.18,78.3,37208.0,74.6873,74.7064,74.5919,74.7064,37208.0
2020-10-12 15:50:00,78.31,78.45,78.27,78.44,65374.0,74.716,74.8495,74.6778,74.84,65374.0
2020-10-12 15:55:00,78.43,78.47,78.27,78.35,221982.0,74.8304,74.8686,74.6778,74.7541,221982.0
2020-10-13 09:30:00,77.97,77.97,77.42,77.66,53581.0,74.3916,74.3916,73.8668,74.0958,53581.0
2020-10-13 09:35:00,77.66,77.7,76.87,76.87,23156.0,74.0958,74.134,73.342,73.342,23156.0
2020-10-13 09:40:00,76.98,77.4,76.95,77.15,35552.0,73.447,73.8477,73.4184,73.6092,35552.0
2020-10-13 09:45:00,77.15,77.57,77.15,77.29,22272.0,73.6092,74.0099,73.6092,73.7428,22272.0
2020-10-13 09:50:00,77.2,77.21,76.73,76.89,25534.0,73.6569,73.6664,73.2085,73.3611,25534.0
2020-10-13 09:55:00,76.93,77.13,76.9,77.05,21175.0,73.3993,73.5901,73.3707,73.5138,21175.0
2020-10-13 10:00:00,77.02,77.56,77.01,77.46,20660.0,73.4852,74.0004,73.4756,73.905,20660.0
2020-10-13 10:05:00,77.46,77.66,77.39,77.59,8807.0,73.905,74.0958,73.8382,74.029,8807.0
2020-10-13 10:10:00,77.58,77.97,77.58,77.92,20136.0,74.0195,74.3916,74.0195,74.3439,20136.0
2020-10-13 10:15:00,77.92,77.99,77.55,77.64,25853.0,74.3439,74.4106,73.9908,74.0767,25853.0
2020-10-13 10:20:00,77.61,77.94,77.57,77.73,17293.0,74.0481,74.3629,74.0099,74.1626,17293.0
2020-10-13 10:25:00,77.73,77.94,77.7,77.7,9989.0,74.1626,74.3629,74.134,74.134,9989.0
2020-10-13 10:30:00,77.74,77.98,77.65,77.96,9800.0,74.1721,74.4011,74.0862,74.382,9800.0
2020-10-13 10:35:00,78.0,78.46,78.0,78.37,19081.0,74.4202,74.8591,74.4202,74.7732,19081.0
2020-10-13 10:40:00,78.35,78.36,78.05,78.12,20068.0,74.7541,74.7637,74.4679,74.5347,20068.0
2020-10-13 10:45:00,78.16,78.19,77.92,78.07,36204.0,74.5728,74.6015,74.3439,74.487,36204.0
2020-10-13 10:50:00,78.08,78.38,78.08,78.24,13410.0,74.4965,74.7827,74.4965,74.6492,13410.0
2020-10-13 10:55:00,78.18,78.31,77.99,78.05,15422.0,74.5919,74.716,74.4106,74.4679,15422.0
2020-10-13 11:00:00,78.15,78.19,78.0,78.06,18768.0,74.5633,74.6015,74.4202,74.4774,18768.0
2020-10-13 11:05:00,78.04,78.13,77.99,78.11,6214.0,74.4583,74.5442,74.4106,74.5251,6214.0
2020-10-13 11:10:00,78.11,78.17,78.09,78.15,10284.0,74.5251,74.5824,74.5061,74.5633,10284.0
2020-10-13 11:15:00,78.14,78.21,78.08,78.21,11291.0,74.5538,74.6205,74.4965,74.6205,11291.0
2020-10-13 11:20:00,78.21,78.21,77.96,77.99,15885.0,74.6205,74.6205,74.382,74.4106,15885.0
2020-10-13 11:25:00,78.02,78.06,77.95,77.99,10687.0,74.4393,74.4774,74.3725,74.4106,10687.0
2020-10-13 11:30:00,77.99,78.05,77.92,77.95,13776.0,74.4106,74.4679,74.3439,74.3725,13776.0
2020-10-13 11:35:00,77.97,78.1,77.94,78.03,10906.0,74.3916,74.5156,74.3629,74.4488,10906.0
2020-10-13 11:40:00,78.05,78.05,77.81,77.82,11694.0,74.4679,74.4679,74.2389,74.2484,11694.0
2020-10-13 11:45:00,77.82,77.86,77.7,77.86,6832.0,74.2484,74.2866,74.134,74.2866,6832.0
2020-10-13 11:50:00,77.84,78.04,77.83,77.99,7017.0,74.2675,74.4583,74.258,74.4106,7017.0
2020-10-13 11:55:00,77.97,78.25,77.95,78.25,7577.0,74.3916,74.6587,74.3725,74.6587,7577.0
2020-10-13 12:00:00,78.21,78.21,78.11,78.17,8376.0,74.6205,74.6205,74.5251,74.5824,8376.0
2020-10-13 12:05:00,78.17,78.25,78.13,78.23,15595.0,74.5824,74.6587,74.5442,74.6396,15595.0
2020-10-13 12:10:00,78.25,78.29,78.17,78.18,18782.0,74.6587,74.6969,74.5824,74.5919,18782.0
2020-10-13 12:15:00,78.18,78.42,78.18,78.38,9301.0,74.5919,74.8209,74.5919,74.7827,9301.0
2020-10-13 12:20:00,78.41,78.45,78.29,78.36,22865.0,74.8114,74.8495,74.6969,74.7637,22865.0
2020-10-13 12:25:00,78.36,78.37,78.29,78.3,7911.0,74.7637,74.7732,74.6969,74.7064,7911.0
2020-10-13 12:30:00,78.29,78.43,78.25,78.34,14848.0,74.6969,74.8304,74.6587,74.7446,14848.0
2020-10-13 12:35:00,78.34,78.37,78.15,78.15,19976.0,74.7446,74.7732,74.5633,74.5633,19976.0
2020-10-13 12:40:00,78.15,78.47,78.1,78.47,18882.0,74.5633,74.8686,74.5156,74.8686,18882.0
2020-10-13 12:45:00,78.45,78.57,78.42,78.54,12524.0,74.8495,74.964,74.8209,74.9354,12524.0
2020-10-13 12:50:00,78.53,78.62,78.49,78.5,11014.0,74.9259,75.0117,74.8877,74.8972,11014.0
2020-10-13 12:55:00,78.5,78.57,78.49,78.51,9245.0,74.8972,74.964,74.8877,74.9068,9245.0
2020-10-13 13:00:00,78.52,78.53,78.4,78.4,6705.0,74.9163,74.9259,74.8018,74.8018,6705.0
2020-10-13 13:05:00,78.41,78.46,78.3,78.33,11511.0,74.8114,74.8591,74.7064,74.735,11511.0
2020-10-13 13:10:00,78.35,78.46,78.34,78.42,7276.0,74.7541,74.8591,74.7446,74.8209,7276.0
2020-10-13 13:15:00,78.45,78.5,78.39,78.39,11959.0,74.8495,74.8972,74.7923,74.7923,11959.0
2020-10-13 13:20:00,78.38,78.43,78.27,78.37,9190.0,74.7827,74.8304,74.6778,74.7732,9190.0
2020-10-13 13:25:00,78.36,78.51,78.36,78.49,5985.0,74.7637,74.9068,74.7637,74.8877,5985.0
2020-10-13 13:30:00,78.49,78.58,78.49,78.49,9623.0,74.8877,74.9736,74.8877,74.8877,9623.0
2020-10-13 13:35:00,78.46,78.53,78.45,78.47,7863.0,74.8591,74.9259,74.8495,74.8686,7863.0
2020-10-13 13:40:00,78.47,78.56,78.42,78.44,8273.0,74.8686,74.9545,74.8209,74.84,8273.0
2020-10-13 13:45:00,78.47,78.54,78.43,78.54,4522.0,74.8686,74.9354,74.8304,74.9354,4522.0
2020-10-13 13:50:00,78.52,78.52,78.46,78.46,6818.0,74.9163,74.9163,74.8591,74.8591,6818.0
2020-10-13 13:55:00,78.46,78.46,78.2,78.2,7790.0,74.8591,74.8591,74.611,74.611,7790.0
2020-10-13 14:00:00,78.19,78.21,78.09,78.21,6438.0,74.6015,74.6205,74.5061,74.6205,6438.0
2020-10-13 14:05:00,78.26,78.27,78.13,78.15,5514.0,74.6683,74.6778,74.5442,74.5633,5514.0
2020-10-13 14:10:00,78.16,78.31,78.15,78.26,7488.0,74.5728,74.716,74.5633,74.6683,7488.0
2020-10-13 14:15:00,78.23,78.3,78.18,78.28,12848.0,74.6396,74.7064,74.5919,74.6873,12848.0
2020-10-13 14:20:00,78.29,78.29,78.16,78.17,30379.0,74.6969,74.6969,74.5728,74.5824,30379.0
2020-10-13 14:25:00,78.17,78.22,78.05,78.05,17174.0,74.5824,74.6301,74.4679,74.4679,17174.0
2020-10-13 14:30:00,78.05,78.05,77.81,77.93,42964.0,74.4679,74.4679,74.2389,74.3534,42964.0
2020-10-13 14:35:00,77.91,77.96,77.84,77.94,24951.0,74.3343,74.382,74.2675,74.3629,24951.0
2020-10-13 14:40:00,77.9,77.92,77.8,77.8,21065.0,74.3248,74.3439,74.2294,74.2294,21065.0
2020-10-13 14:45:00,77.8,77.82,77.67,77.76,14045.0,74.2294,74.2484,74.1053,74.1912,14045.0
2020-10-13 14:50:00,77.78,77.89,77.77,77.78,8795.0,74.2103,74.3152,74.2007,74.2103,8795.0
2020-10-13 14:55:00,77.79,77.94,77.75,77.89,13097.0,74.2198,74.3629,74.1817,74.3152,13097.0
2020-10-13 15:00:00,77.88,77.94,77.84,77.88,10292.0,74.3057,74.3629,74.2675,74.3057,10292.0
2020-10-13 15:05:00,77.89,78.07,77.89,78.0,10774.0,74.3152,74.487,74.3152,74.4202,10774.0
2020-10-13 15:10:00,78.03,78.09,78.02,78.04,12207.0,74.4488,74.5061,74.4393,74.4583,12207.0
2020-10-13 15:15:00,78.03,78.1,78.01,78.06,23636.0,74.4488,74.5156,74.4297,74.4774,23636.0
2020-10-13 15:20:00,78.03,78.12,77.99,78.09,36484.0,74.4488,74.5347,74.4106,74.5061,36484.0
2020-10-13 15:25:00,78.09,78.22,78.06,78.16,16324.0,74.5061,74.6301,74.4774,74.5728,16324.0
2020-10-13 15:30:00,78.16,78.17,78.12,78.16,28107.0,74.5728,74.5824,74.5347,74.5728,28107.0
2020-10-13 15:35:00,78.16,78.18,77.95,78.01,28196.0,74.5728,74.5919,74.3725,74.4297,28196.0
2020-10-13 15:40:00,78.0,78.15,77.98,78.11,23779.0,74.4202,74.5633,74.4011,74.5251,23779.0
2020-10-13 15:45:00,78.12,78.17,78.04,78.04,32168.0,74.5347,74.5824,74.4583,74.4583,32168.0
2020-10-13 15:50:00,78.05,78.08,77.92,78.04,28323.0,74.4679,74.4965,74.3439,74.4583,28323.0
2020-10-13 15:55:00,78.05,78.15,77.85,77.85,67706.0,74.4679,74.5633,74.2771,74.2771,67706.0
2020-10-14 09:30:00,78.23,78.23,77.96,77.98,35207.0,74.6396,74.6396,74.382,74.4011,35207.0
2020-10-14 09:35:00,77.85,77.86,77.34,77.34,5595.0,74.2771,74.2866,73.7905,73.7905,5595.0
2020-10-14 09:40:00,77.37,77.91,77.36,77.84,16502.0,73.8191,74.3343,73.8096,74.2675,16502.0
2020-10-14 09:45:00,77.9,78.11,77.8,78.04,12806.0,74.3248,74.5251,74.2294,74.4583,12806.0
2020-10-14 09:50:00,77.99,78.51,77.95,78.38,117607.0,74.4106,74.9068,74.3725,74.7827,117607.0
2020-10-14 09:55:00,78.48,78.55,78.33,78.42,31295.0,74.8782,74.9449,74.735,74.8209,31295.0
2020-10-14 10:00:00,78.45,78.49,78.19,78.36,24325.0,74.8495,74.8877,74.6015,74.7637,24325.0
2020-10-14 10:05:00,78.32,78.43,78.25,78.26,8497.0,74.7255,74.8304,74.6587,74.6683,8497.0
2020-10-14 10:10:00,78.23,78.23,78.0,78.11,13834.0,74.6396,74.6396,74.4202,74.5251,13834.0
2020-10-14 10:15:00,78.12,78.19,78.0,78.06,8159.0,74.5347,74.6015,74.4202,74.4774,8159.0
2020-10-14 10:20:00,78.09,78.21,78.01,78.04,7611.0,74.5061,74.6205,74.4297,74.4583,7611.0
2020-10-14 10:25:00,78.06,78.1,77.98,78.01,26941.0,74.4774,74.5156,74.4011,74.4297,26941.0
2020-10-14 10:30:00,78.01,78.21,77.89,77.95,12700.0,74.4297,74.6205,74.3152,74.3725,12700.0
2020-10-14 10:35:00,77.95,78.16,77.94,78.16,8276.0,74.3725,74.5728,74.3629,74.5728,8276.0
2020-10-14 10:40:00,78.13,78.25,78.06,78.07,6939.0,74.5442,74.6587,74.4774,74.487,6939.0
2020-10-14 10:45:00,78.1,78.21,78.08,78.08,6884.0,74.5156,74.6205,74.4965,74.4965,6884.0
2020-10-14 10:50:00,78.08,78.08,77.9,77.96,9655.0,74.4965,74.4965,74.3248,74.382,9655.0
2020-10-14 10:55:00,77.92,78.04,77.89,78.02,6316.0,74.3439,74.4583,74.3152,74.4393,6316.0
2020-10-14 11:00:00,77.99,78.0,77.88,77.92,4560.0,74.4106,74.4202,74.3057,74.3439,4560.0
2020-10-14 11:05:00,77.92,78.1,77.86,78.1,5379.0,74.3439,74.5156,74.2866,74.5156,5379.0
2020-10-14 11:10:00,78.08,78.09,78.0,78.09,5749.0,74.4965,74.5061,74.4202,74.5061,5749.0
2020-10-14 11:15:00,78.09,78.11,78.03,78.09,3746.0,74.5061,74.5251,74.4488,74.5061,3746.0
2020-10-14 11:20:00,78.12,78.23,78.08,78.19,6067.0,74.5347,74.6396,74.4965,74.6015,6067.0
2020-10-14 11:25:00,78.18,78.21,78.15,78.15,5460.0,74.5919,74.6205,74.5633,74.5633,5460.0
2020-10-14 11:30:00,78.15,78.15,77.9,77.92,5010.0,74.5633,74.5633,74.3248,74.3439,5010.0
2020-10-14 11:35:00,77.93,78.02,77.92,77.96,5092.0,74.3534,74.4393,74.3439,74.382,5092.0
2020-10-14 11:40:00,77.93,77.95,77.78,77.78,8808.0,74.3534,74.3725,74.2103,74.2103,8808.0
2020-10-14 11:45:00,77.78,77.79,77.46,77.6,12427.0,74.2103,74.2198,73.905,74.0385,12427.0
2020-10-14 11:50:00,77.62,77.67,77.4,77.42,8648.0,74.0576,74.1053,73.8477,73.8668,8648.0
2020-10-14 11:55:00,77.39,77.52,77.39,77.45,15053.0,73.8382,73.9622,73.8382,73.8954,15053.0
2020-10-14 12:00:00,77.57,77.72,77.52,77.71,6827.0,74.0099,74.153,73.9622,74.1435,6827.0
2020-10-14 12:05:00,77.73,77.79,77.49,77.58,9647.0,74.1626,74.2198,73.9336,74.0195,9647.0
2020-10-14 12:10:00,77.56,77.69,77.43,77.69,8817.0,74.0004,74.1244,73.8763,74.1244,8817.0
2020-10-14 12:15:00,77.68,77.69,77.5,77.54,5481.0,74.1149,74.1244,73.9431,73.9813,5481.0
2020-10-14 12:20:00,77.53,77.6,77.33,77.35,11006.0,73.9718,74.0385,73.7809,73.8,11006.0
2020-10-14 12:25:00,77.35,77.52,77.35,77.5,5622.0,73.8,73.9622,73.8,73.9431,5622.0
2020-10-14 12:30:00,77.49,77.63,77.49,77.58,5717.0,73.9336,74.0672,73.9336,74.0195,5717.0
2020-10-14 12:35:00,77.56,77.72,77.56,77.67,9846.0,74.0004,74.153,74.0004,74.1053,9846.0
2020-10-14 12:40:00,77.79,77.82,77.72,77.78,5579.0,74.2198,74.2484,74.153,74.2103,5579.0
2020-10-14 12:45:00,77.77,77.88,77.75,77.85,4182.0,74.2007,74.3057,74.1817,74.2771,4182.0
2020-10-14 12:50:00,77.84,77.96,77.83,77.91,20399.0,74.2675,74.382,74.258,74.3343,20399.0
2020-10-14 12:55:00,77.91,78.04,77.86,77.97,14893.0,74.3343,74.4583,74.2866,74.3916,14893.0
2020-10-14 13:00:00,77.99,78.21,77.93,78.21,10574.0,74.4106,74.6205,74.3534,74.6205,10574.0
2020-10-14 13:05:00,78.19,78.29,78.17,78.28,6131.0,74.6015,74.6969,74.5824,74.6873,6131.0
2020-10-14 13:10:00,78.26,78.32,78.24,78.26,9206.0,74.6683,74.7255,74.6492,74.6683,9206.0
2020-10-14 13:15:00,78.24,78.34,78.21,78.31,4542.0,74.6492,74.7446,74.6205,74.716,4542.0
2020-10-14 13:20:00,78.3,78.33,78.27,78.3,4341.0,74.7064,74.735,74.6778,74.7064,4341.0
2020-10-14 13:25:00,78.3,78.3,78.1,78.12,10265.0,74.7064,74.7064,74.5156,74.5347,10265.0
2020-10-14 13:30:00,78.14,78.14,78.02,78.04,5202.0,74.5538,74.5538,74.4393,74.4583,5202.0
2020-10-14 13:35:00,78.06,78.22,78.04,78.17,11138.0,74.4774,74.6301,74.4583,74.5824,11138.0
2020-10-14 13:40:00,78.15,78.2,78.14,78.15,5551.0,74.5633,74.611,74.5538,74.5633,5551.0
2020-10-14 13:45:00,78.12,78.3,78.12,78.3,5752.0,74.5347,74.7064,74.5347,74.7064,5752.0
2020-10-14 13:50:00,78.31,78.31,78.16,78.31,11218.0,74.716,74.716,74.5728,74.716,11218.0
2020-10-14 13:55:00,78.32,78.33,78.22,78.3,8972.0,74.7255,74.735,74.6301,74.7064,8972.0
2020-10-14 14:00:00,78.3,78.41,78.27,78.39,9687.0,74.7064,74.8114,74.6778,74.7923,9687.0
2020-10-14 14:05:00,78.41,78.44,78.31,78.37,6712.0,74.8114,74.84,74.716,74.7732,6712.0
2020-10-14 14:10:00,78.37,78.45,78.34,78.42,6016.0,74.7732,74.8495,74.7446,74.8209,6016.0
2020-10-14 14:15:00,78.41,78.43,78.28,78.28,5246.0,74.8114,74.8304,74.6873,74.6873,5246.0
2020-10-14 14:20:00,78.29,78.32,78.21,78.25,6208.0,74.6969,74.7255,74.6205,74.6587,6208.0
2020-10-14 14:25:00,78.25,78.25,78.02,78.11,13949.0,74.6587,74.6587,74.4393,74.5251,13949.0
2020-10-14 14:30:00,78.12,78.21,78.06,78.06,7716.0,74.5347,74.6205,74.4774,74.4774,7716.0
2020-10-14 14:35:00,78.08,78.16,77.96,77.98,5887.0,74.4965,74.5728,74.382,74.4011,5887.0
2020-10-14 14:40:00,77.97,78.2,77.96,78.16,89578.0,74.3916,74.611,74.382,74.5728,89578.0
2020-10-14 14:45:00,78.15,78.38,78.15,78.37,7579.0,74.5633,74.7827,74.5633,74.7732,7579.0
2020-10-14 14:50:00,78.34,78.38,78.21,78.29,6040.0,74.7446,74.7827,74.6205,74.6969,6040.0
2020-10-14 14:55:00,78.3,78.36,78.28,78.33,3971.0,74.7064,74.7637,74.6873,74.735,3971.0
2020-10-14 15:00:00,78.33,78.49,78.31,78.45,11901.0,74.735,74.8877,74.716,74.8495,11901.0
2020-10-14 15:05:00,78.49,78.6,78.47,78.51,25390.0,74.8877,74.9926,74.8686,74.9068,25390.0
2020-10-14 15:10:00,78.5,78.59,78.47,78.47,23570.0,74.8972,74.9831,74.8686,74.8686,23570.0
2020-10-14 15:15:00,78.45,78.49,78.39,78.46,7477.0,74.8495,74.8877,74.7923,74.8591,7477.0
2020-10-14 15:20:00,78.47,78.51,78.39,78.39,13061.0,74.8686,74.9068,74.7923,74.7923,13061.0
2020-10-14 15:25:00,78.39,78.41,78.3,78.35,8699.0,74.7923,74.8114,74.7064,74.7541,8699.0
2020-10-14 15:30:00,78.34,78.48,78.34,78.45,13278.0,74.7446,74.8782,74.7446,74.8495,13278.0
2020-10-14 15:35:00,78.49,78.49,78.3,78.33,22208.0,74.8877,74.8877,74.7064,74.735,22208.0
2020-10-14 15:40:00,78.36,78.48,78.36,78.46,11661.0,74.7637,74.8782,74.7637,74.8591,11661.0
2020-10-14 15:45:00,78.47,78.5,78.38,78.42,28238.0,74.8686,74.8972,74.7827,74.8209,28238.0
2020-10-14 15:50:00,78.41,78.52,78.39,78.42,44893.0,74.8114,74.9163,74.7923,74.8209,44893.0
2020-10-14 15:55:00,78.42,78.42,78.21,78.31,82688.0,74.8209,74.8209,74.6205,74.716,82688.0
2020-10-15 09:30:00,77.03,77.5,76.76,77.15,87210.0,73.4947,73.9431,73.2371,73.6092,87210.0
2020-10-15 09:35:00,77.17,77.27,76.92,77.23,27282.0,73.6283,73.7237,73.3898,73.6855,27282.0
2020-10-15 09:40:00,77.11,77.57,77.09,77.5,39693.0,73.571,74.0099,73.5519,73.9431,39693.0
2020-10-15 09:45:00,77.5,77.61,77.18,77.27,23364.0,73.9431,74.0481,73.6378,73.7237,23364.0
2020-10-15 09:50:00,77.26,77.56,77.26,77.36,16709.0,73.7141,74.0004,73.7141,73.8096,16709.0
2020-10-15 09:55:00,77.41,77.44,77.23,77.43,7145.0,73.8573,73.8859,73.6855,73.8763,7145.0
2020-10-15 10:00:00,77.43,77.82,77.29,77.81,27060.0,73.8763,74.2484,73.7428,74.2389,27060.0
2020-10-15 10:05:00,77.83,77.91,77.58,77.62,41270.0,74.258,74.3343,74.0195,74.0576,41270.0
2020-10-15 10:10:00,77.63,77.8,77.57,77.76,35057.0,74.0672,74.2294,74.0099,74.1912,35057.0
2020-10-15 10:15:00,77.8,77.97,77.67,77.87,53533.0,74.2294,74.3916,74.1053,74.2962,53533.0
2020-10-15 10:20:00,77.85,77.85,77.5,77.59,24905.0,74.2771,74.2771,73.9431,74.029,24905.0
2020-10-15 10:25:00,77.55,77.8,77.41,77.72,13195.0,73.9908,74.2294,73.8573,74.153,13195.0
2020-10-15 10:30:00,77.72,77.81,77.44,77.48,10577.0,74.153,74.2389,73.8859,73.924,10577.0
2020-10-15 10:35:00,77.48,77.64,77.44,77.64,6800.0,73.924,74.0767,73.8859,74.0767,6800.0
2020-10-15 10:40:00,77.63,77.78,77.55,77.77,13008.0,74.0672,74.2103,73.9908,74.2007,13008.0
2020-10-15 10:45:00,77.79,77.79,77.68,77.7,4656.0,74.2198,74.2198,74.1149,74.134,4656.0
2020-10-15 10:50:00,77.7,77.79,77.55,77.57,6361.0,74.134,74.2198,73.9908,74.0099,6361.0
2020-10-15 10:55:00,77.61,77.83,77.58,77.66,8865.0,74.0481,74.258,74.0195,74.0958,8865.0
2020-10-15 11:00:00,77.67,77.75,77.52,77.7,5160.0,74.1053,74.1817,73.9622,74.134,5160.0
2020-10-15 11:05:00,77.71,77.85,77.65,77.7,10239.0,74.1435,74.2771,74.0862,74.134,10239.0
2020-10-15 11:10:00,77.66,77.79,77.63,77.64,12337.0,74.0958,74.2198,74.0672,74.0767,12337.0
2020-10-15 11:15:00,77.73,77.9,77.68,77.84,24840.0,74.1626,74.3248,74.1149,74.2675,24840.0
2020-10-15 11:20:00,77.82,77.96,77.74,77.9,24007.0,74.2484,74.382,74.1721,74.3248,24007.0
2020-10-15 11:25:00,77.89,77.89,77.66,77.72,19942.0,74.3152,74.3152,74.0958,74.153,19942.0
2020-10-15 11:30:00,77.72,77.79,77.67,77.69,15562.0,74.153,74.2198,74.1053,74.1244,15562.0
2020-10-15 11:35:00,77.68,77.79,77.63,77.72,6028.0,74.1149,74.2198,74.0672,74.153,6028.0
2020-10-15 11:40:00,77.74,77.96,77.71,77.84,10483.0,74.1721,74.382,74.1435,74.2675,10483.0
2020-10-15 11:45:00,77.88,78.01,77.83,77.95,22691.0,74.3057,74.4297,74.258,74.3725,22691.0
2020-10-15 11:50:00,77.96,78.16,77.94,78.03,15782.0,74.382,74.5728,74.3629,74.4488,15782.0
2020-10-15 11:55:00,78.0,78.1,77.97,78.03,14807.0,74.4202,74.5156,74.3916,74.4488,14807.0
2020-10-15 12:00:00,78.03,78.06,77.8,77.87,11974.0,74.4488,74.4774,74.2294,74.2962,11974.0
2020-10-15 12:05:00,77.87,77.98,77.87,77.94,7116.0,74.2962,74.4011,74.2962,74.3629,7116.0
2020-10-15 12:10:00,77.96,78.05,77.96,78.04,8500.0,74.382,74.4679,74.382,74.4583,8500.0
2020-10-15 12:15:00,78.02,78.08,78.0,78.06,4266.0,74.4393,74.4965,74.4202,74.4774,4266.0
2020-10-15 12:20:00,78.08,78.17,78.03,78.17,6168.0,74.4965,74.5824,74.4488,74.5824,6168.0
2020-10-15 12:25:00,78.16,78.26,78.16,78.17,8828.0,74.5728,74.6683,74.5728,74.5824,8828.0
2020-10-15 12:30:00,78.15,78.18,78.07,78.07,7895.0,74.5633,74.5919,74.487,74.487,7895.0
2020-10-15 12:35:00,78.12,78.14,78.07,78.12,4100.0,74.5347,74.5538,74.487,74.5347,4100.0
2020-10-15 12:40:00,78.1,78.2,78.03,78.04,7714.0,74.5156,74.611,74.4488,74.4583,7714.0
2020-10-15 12:45:00,78.04,78.14,78.01,78.12,10800.0,74.4583,74.5538,74.4297,74.5347,10800.0
2020-10-15 12:50:00,78.1,78.27,78.08,78.26,19810.0,74.5156,74.6778,74.4965,74.6683,19810.0
2020-10-15 12:55:00,78.25,78.44,78.24,78.44,45449.0,74.6587,74.84,74.6492,74.84,45449.0
2020-10-15 13:00:00,78.41,78.49,78.32,78.34,13543.0,74.8114,74.8877,74.7255,74.7446,13543.0
2020-10-15 13:05:00,78.34,78.38,78.23,78.26,9858.0,74.7446,74.7827,74.6396,74.6683,9858.0
2020-10-15 13:10:00,78.25,78.39,78.21,78.37,7648.0,74.6587,74.7923,74.6205,74.7732,7648.0
2020-10-15 13:15:00,78.35,78.38,78.28,78.34,6575.0,74.7541,74.7827,74.6873,74.7446,6575.0
2020-10-15 13:20:00,78.38,78.41,78.3,78.41,3906.0,74.7827,74.8114,74.7064,74.8114,3906.0
2020-10-15 13:25:00,78.4,78.46,78.37,78.39,4511.0,74.8018,74.8591,74.7732,74.7923,4511.0
2020-10-15 13:30:00,78.38,78.39,78.24,78.25,3936.0,74.7827,74.7923,74.6492,74.6587,3936.0
2020-10-15 13:35:00,78.26,78.41,78.26,78.41,15150.0,74.6683,74.8114,74.6683,74.8114,15150.0
2020-10-15 13:40:00,78.41,78.64,78.39,78.6,68380.0,74.8114,75.0308,74.7923,74.9926,68380.0
2020-10-15 13:45:00,78.56,78.57,78.38,78.42,14398.0,74.9545,74.964,74.7827,74.8209,14398.0
2020-10-15 13:50:00,78.41,78.43,78.35,78.38,11725.0,74.8114,74.8304,74.7541,74.7827,11725.0
2020-10-15 13:55:00,78.34,78.39,78.32,78.35,3570.0,74.7446,74.7923,74.7255,74.7541,3570.0
2020-10-15 14:00:00,78.36,78.43,78.35,78.42,4679.0,74.7637,74.8304,74.7541,74.8209,4679.0
2020-10-15 14:05:00,78.46,78.5,78.4,78.44,4991.0,74.8591,74.8972,74.8018,74.84,4991.0
2020-10-15 14:10:00,78.44,78.47,78.36,78.38,18223.0,74.84,74.8686,74.7637,74.7827,18223.0
2020-10-15 14:15:00,78.41,78.53,78.41,78.53,23084.0,74.8114,74.9259,74.8114,74.9259,23084.0
2020-10-15 14:20:00,78.52,78.56,78.46,78.52,3320.0,74.9163,74.9545,74.8591,74.9163,3320.0
2020-10-15 14:25:00,78.5,78.58,78.46,78.53,8487.0,74.8972,74.9736,74.8591,74.9259,8487.0
2020-10-15 14:30:00,78.53,78.55,78.46,78.55,8624.0,74.9259,74.9449,74.8591,74.9449,8624.0
2020-10-15 14:35:00,78.56,78.57,78.4,78.42,4878.0,74.9545,74.964,74.8018,74.8209,4878.0
2020-10-15 14:40:00,78.42,78.45,78.34,78.41,14410.0,74.8209,74.8495,74.7446,74.8114,14410.0
2020-10-15 14:45:00,78.41,78.51,78.4,78.49,16691.0,74.8114,74.9068,74.8018,74.8877,16691.0
2020-10-15 14:50:00,78.5,78.53,78.41,78.53,8391.0,74.8972,74.9259,74.8114,74.9259,8391.0
2020-10-15 14:55:00,78.5,78.61,78.5,78.57,10966.0,74.8972,75.0022,74.8972,74.964,10966.0
2020-10-15 15:00:00,78.56,78.64,78.53,78.6,19204.0,74.9545,75.0308,74.9259,74.9926,19204.0
2020-10-15 15:05:00,78.61,78.7,78.51,78.56,46815.0,75.0022,75.0881,74.9068,74.9545,46815.0
2020-10-15 15:10:00,78.59,78.6,78.49,78.5,18391.0,74.9831,74.9926,74.8877,74.8972,18391.0
2020-10-15 15:15:00,78.51,78.62,78.5,78.61,14847.0,74.9068,75.0117,74.8972,75.0022,14847.0
2020-10-15 15:20:00,78.59,78.64,78.57,78.59,17015.0,74.9831,75.0308,74.964,74.9831,17015.0
2020-10-15 15:25:00,78.58,78.62,78.56,78.57,19100.0,74.9736,75.0117,74.9545,74.964,19100.0
2020-10-15 15:30:00,78.56,78.64,78.49,78.58,41715.0,74.9545,75.0308,74.8877,74.9736,41715.0
2020-10-15 15:35:00,78.57,78.71,78.57,78.71,20148.0,74.964,75.0976,74.964,75.0976,20148.0
2020-10-15 15:40:00,78.71,78.94,78.71,78.87,34791.0,75.0976,75.317,75.0976,75.2503,34791.0
2020-10-15 15:45:00,78.88,78.88,78.53,78.53,41536.0,75.2598,75.2598,74.9259,74.9259,41536.0
2020-10-15 15:50:00,78.52,78.75,78.52,78.72,59343.0,74.9163,75.1358,74.9163,75.1071,59343.0
2020-10-15 15:55:00,78.72,78.84,78.69,78.83,130400.0,75.1071,75.2216,75.0785,75.2121,130400.0
2020-10-16 09:30:00,79.5,81.21,79.5,81.11,245409.0,75.8513,77.4829,75.8513,77.3875,245409.0
2020-10-16 09:35:00,81.12,81.13,80.48,80.48,55944.0,77.397,77.4065,76.7864,76.7864,55944.0
2020-10-16 09:40:00,80.51,80.52,80.29,80.29,38323.0,76.815,76.8245,76.6051,76.6051,38323.0
2020-10-16 09:45:00,80.29,80.29,80.0,80.09,17995.0,76.6051,76.6051,76.3284,76.4143,17995.0
2020-10-16 09:50:00,80.09,80.4,80.0,80.02,14911.0,76.4143,76.71,76.3284,76.3475,14911.0
2020-10-16 09:55:00,80.01,80.5,80.01,80.15,20642.0,76.3379,76.8054,76.3379,76.4715,20642.0
2020-10-16 10:00:00,80.17,80.26,79.77,79.8,69703.0,76.4906,76.5765,76.1089,76.1376,69703.0
2020-10-16 10:05:00,79.81,79.97,79.23,79.42,50485.0,76.1471,76.2998,75.5937,75.775,50485.0
2020-10-16 10:10:00,79.39,79.45,79.17,79.28,54317.0,75.7464,75.8036,75.5365,75.6414,54317.0
2020-10-16 10:15:00,79.25,79.47,79.14,79.45,57891.0,75.6128,75.8227,75.5079,75.8036,57891.0
2020-10-16 10:20:00,79.41,79.49,79.11,79.11,26327.0,75.7655,75.8418,75.4792,75.4792,26327.0
2020-10-16 10:25:00,79.17,79.59,79.17,79.57,221046.0,75.5365,75.9372,75.5365,75.9181,221046.0
2020-10-16 10:30:00,79.67,79.89,79.63,79.83,22566.0,76.0135,76.2234,75.9754,76.1662,22566.0
2020-10-16 10:35:00,79.8,79.85,79.68,79.76,17935.0,76.1376,76.1853,76.0231,76.0994,17935.0
2020-10-16 10:40:00,79.77,79.86,79.55,79.59,8010.0,76.1089,76.1948,75.899,75.9372,8010.0
2020-10-16 10:45:00,79.61,79.75,79.48,79.5,11873.0,75.9563,76.0899,75.8323,75.8513,11873.0
2020-10-16 10:50:00,79.52,79.56,79.47,79.54,6401.0,75.8704,75.9086,75.8227,75.8895,6401.0
2020-10-16 10:55:00,79.57,79.64,79.52,79.55,7200.0,75.9181,75.9849,75.8704,75.899,7200.0
2020-10-16 11:00:00,79.55,79.63,79.37,79.41,12847.0,75.899,75.9754,75.7273,75.7655,12847.0
2020-10-16 11:05:00,79.35,79.35,78.95,79.11,19753.0,75.7082,75.7082,75.3266,75.4792,19753.0
2020-10-16 11:10:00,79.05,79.05,78.75,78.75,16009.0,75.422,75.422,75.1358,75.1358,16009.0
2020-10-16 11:15:00,78.75,78.79,78.61,78.61,11447.0,75.1358,75.1739,75.0022,75.0022,11447.0
2020-10-16 11:20:00,78.65,78.65,78.4,78.4,15739.0,75.0404,75.0404,74.8018,74.8018,15739.0
2020-10-16 11:25:00,78.44,78.59,78.4,78.5,8287.0,74.84,74.9831,74.8018,74.8972,8287.0
2020-10-16 11:30:00,78.51,78.65,78.35,78.54,17639.0,74.9068,75.0404,74.7541,74.9354,17639.0
2020-10-16 11:35:00,78.51,78.58,78.35,78.47,13005.0,74.9068,74.9736,74.7541,74.8686,13005.0
2020-10-16 11:40:00,78.44,78.51,78.21,78.22,163354.0,74.84,74.9068,74.6205,74.6301,163354.0
2020-10-16 11:45:00,78.26,78.46,78.19,78.44,18737.0,74.6683,74.8591,74.6015,74.84,18737.0
2020-10-16 11:50:00,78.42,78.42,78.32,78.35,8058.0,74.8209,74.8209,74.7255,74.7541,8058.0
2020-10-16 11:55:00,78.34,78.47,78.31,78.42,8037.0,74.7446,74.8686,74.716,74.8209,8037.0
2020-10-16 12:00:00,78.41,78.59,78.33,78.35,161705.0,74.8114,74.9831,74.735,74.7541,161705.0
2020-10-16 12:05:00,78.34,78.4,78.2,78.4,70855.0,74.7446,74.8018,74.611,74.8018,70855.0
2020-10-16 12:10:00,78.42,78.53,78.38,78.53,24015.0,74.8209,74.9259,74.7827,74.9259,24015.0
2020-10-16 12:15:00,78.54,78.68,78.43,78.45,32460.0,74.9354,75.069,74.8304,74.8495,32460.0
2020-10-16 12:20:00,78.49,78.73,78.4,78.7,61996.0,74.8877,75.1167,74.8018,75.0881,61996.0
2020-10-16 12:25:00,78.7,78.7,78.53,78.55,5809.0,75.0881,75.0881,74.9259,74.9449,5809.0
2020-10-16 12:30:00,78.55,78.63,78.44,78.49,3101.0,74.9449,75.0213,74.84,74.8877,3101.0
2020-10-16 12:35:00,78.48,78.54,78.45,78.51,6027.0,74.8782,74.9354,74.8495,74.9068,6027.0
2020-10-16 12:40:00,78.51,78.51,78.28,78.34,4826.0,74.9068,74.9068,74.6873,74.7446,4826.0
2020-10-16 12:45:00,78.33,78.38,78.27,78.29,26391.0,74.735,74.7827,74.6778,74.6969,26391.0
2020-10-16 12:50:00,78.35,78.35,78.17,78.33,55501.0,74.7541,74.7541,74.5824,74.735,55501.0
2020-10-16 12:55:00,78.33,78.44,78.3,78.36,32098.0,74.735,74.84,74.7064,74.7637,32098.0
2020-10-16 13:00:00,78.32,78.42,78.3,78.38,8473.0,74.7255,74.8209,74.7064,74.7827,8473.0
2020-10-16 13:05:00,78.37,78.44,78.36,78.39,16884.0,74.7732,74.84,74.7637,74.7923,16884.0
2020-10-16 13:10:00,78.37,78.4,78.33,78.36,9055.0,74.7732,74.8018,74.735,74.7637,9055.0
2020-10-16 13:15:00,78.34,78.54,78.34,78.45,12775.0,74.7446,74.9354,74.7446,74.8495,12775.0
2020-10-16 13:20:00,78.45,78.5,78.31,78.31,9923.0,74.8495,74.8972,74.716,74.716,9923.0
2020-10-16 13:25:00,78.31,78.39,78.29,78.39,5045.0,74.716,74.7923,74.6969,74.7923,5045.0
2020-10-16 13:30:00,78.4,78.48,78.35,78.43,6786.0,74.8018,74.8782,74.7541,74.8304,6786.0
2020-10-16 13:35:00,78.43,78.49,78.4,78.43,7033.0,74.8304,74.8877,74.8018,74.8304,7033.0
2020-10-16 13:40:00,78.45,78.53,78.4,78.53,3006.0,74.8495,74.9259,74.8018,74.9259,3006.0
2020-10-16 13:45:00,78.61,78.63,78.56,78.56,14652.0,75.0022,75.0213,74.9545,74.9545,14652.0
2020-10-16 13:50:00,78.55,78.58,78.38,78.43,10236.0,74.9449,74.9736,74.7827,74.8304,10236.0
2020-10-16 13:55:00,78.41,78.48,78.41,78.45,3526.0,74.8114,74.8782,74.8114,74.8495,3526.0
2020-10-16 14:00:00,78.45,78.62,78.42,78.5,37961.0,74.8495,75.0117,74.8209,74.8972,37961.0
2020-10-16 14:05:00,78.52,78.57,78.47,78.5,8749.0,74.9163,74.964,74.8686,74.8972,8749.0
2020-10-16 14:10:00,78.5,78.57,78.48,78.49,3909.0,74.8972,74.964,74.8782,74.8877,3909.0
2020-10-16 14:15:00,78.48,78.56,78.48,78.53,3730.0,74.8782,74.9545,74.8782,74.9259,3730.0
2020-10-16 14:20:00,78.54,78.58,78.46,78.46,6443.0,74.9354,74.9736,74.8591,74.8591,6443.0
2020-10-16 14:25:00,78.46,78.49,78.4,78.41,5573.0,74.8591,74.8877,74.8018,74.8114,5573.0
2020-10-16 14:30:00,78.43,78.48,78.39,78.4,12722.0,74.8304,74.8782,74.7923,74.8018,12722.0
2020-10-16 14:35:00,78.39,78.58,78.37,78.5,183415.0,74.7923,74.9736,74.7732,74.8972,183415.0
2020-10-16 14:40:00,78.5,78.54,78.47,78.47,7060.0,74.8972,74.9354,74.8686,74.8686,7060.0
2020-10-16 14:45:00,78.46,78.5,78.42,78.42,7142.0,74.8591,74.8972,74.8209,74.8209,7142.0
2020-10-16 14:50:00,78.42,78.44,78.35,78.38,14205.0,74.8209,74.84,74.7541,74.7827,14205.0
2020-10-16 14:55:00,78.38,78.4,78.28,78.28,13623.0,74.7827,74.8018,74.6873,74.6873,13623.0
2020-10-16 15:00:00,78.27,78.33,78.22,78.23,10287.0,74.6778,74.735,74.6301,74.6396,10287.0
2020-10-16 15:05:00,78.26,78.31,78.24,78.28,8983.0,74.6683,74.716,74.6492,74.6873,8983.0
2020-10-16 15:10:00,78.29,78.29,78.15,78.16,11934.0,74.6969,74.6969,74.5633,74.5728,11934.0
2020-10-16 15:15:00,78.17,78.26,78.15,78.21,8859.0,74.5824,74.6683,74.5633,74.6205,8859.0
2020-10-16 15:20:00,78.23,78.23,78.08,78.1,14083.0,74.6396,74.6396,74.4965,74.5156,14083.0
2020-10-16 15:25:00,78.12,78.12,78.01,78.07,24614.0,74.5347,74.5347,74.4297,74.487,24614.0
2020-10-16 15:30:00,78.06,78.06,77.61,77.68,70336.0,74.4774,74.4774,74.0481,74.1149,70336.0
2020-10-16 15:35:00,77.69,77.71,77.53,77.54,48062.0,74.1244,74.1435,73.9718,73.9813,48062.0
2020-10-16 15:40:00,77.52,77.53,77.35,77.43,68055.0,73.9622,73.9718,73.8,73.8763,68055.0
2020-10-16 15:45:00,77.42,77.54,77.37,77.4,53381.0,73.8668,73.9813,73.8191,73.8477,53381.0
2020-10-16 15:50:00,77.37,77.42,77.08,77.15,95060.0,73.8191,73.8668,73.5424,73.6092,95060.0
2020-10-16 15:55:00,77.14,77.21,76.96,77.09,195759.0,73.5997,73.6664,73.4279,73.5519,195759.0
2020-10-19 09:30:00,77.52,77.8,77.39,77.67,51715.0,73.9622,74.2294,73.8382,74.1053,51715.0
2020-10-19 09:35:00,77.74,77.74,77.21,77.7,8493.0,74.1721,74.1721,73.6664,74.134,8493.0
2020-10-19 09:40:00,77.7,77.97,77.64,77.82,13522.0,74.134,74.3916,74.0767,74.2484,13522.0
2020-10-19 09:45:00,77.9,78.12,77.74,78.02,11230.0,74.3248,74.5347,74.1721,74.4393,11230.0
2020-10-19 09:50:00,78.03,78.3,77.68,77.99,28553.0,74.4488,74.7064,74.1149,74.4106,28553.0
2020-10-19 09:55:00,78.0,78.07,77.61,77.61,5471.0,74.4202,74.487,74.0481,74.0481,5471.0
2020-10-19 10:00:00,77.52,77.54,77.24,77.46,17540.0,73.9622,73.9813,73.6951,73.905,17540.0
2020-10-19 10:05:00,77.41,77.47,77.35,77.41,16316.0,73.8573,73.9145,73.8,73.8573,16316.0
2020-10-19 10:10:00,77.4,77.41,77.03,77.34,23568.0,73.8477,73.8573,73.4947,73.7905,23568.0
2020-10-19 10:15:00,77.31,77.57,77.28,77.57,17227.0,73.7619,74.0099,73.7332,74.0099,17227.0
2020-10-19 10:20:00,77.53,77.76,77.53,77.76,8789.0,73.9718,74.1912,73.9718,74.1912,8789.0
2020-10-19 10:25:00,77.68,77.77,77.63,77.77,9507.0,74.1149,74.2007,74.0672,74.2007,9507.0
2020-10-19 10:30:00,77.73,77.86,77.68,77.78,10926.0,74.1626,74.2866,74.1149,74.2103,10926.0
2020-10-19 10:35:00,77.79,77.81,77.52,77.53,10636.0,74.2198,74.2389,73.9622,73.9718,10636.0
2020-10-19 10:40:00,77.54,77.68,77.45,77.45,9567.0,73.9813,74.1149,73.8954,73.8954,9567.0
2020-10-19 10:45:00,77.45,77.56,77.39,77.41,13922.0,73.8954,74.0004,73.8382,73.8573,13922.0
2020-10-19 10:50:00,77.38,77.53,77.33,77.46,8705.0,73.8286,73.9718,73.7809,73.905,8705.0
2020-10-19 10:55:00,77.42,77.73,77.39,77.7,6336.0,73.8668,74.1626,73.8382,74.134,6336.0
2020-10-19 11:00:00,77.72,77.83,77.65,77.75,6834.0,74.153,74.258,74.0862,74.1817,6834.0
2020-10-19 11:05:00,77.64,77.68,77.57,77.63,4916.0,74.0767,74.1149,74.0099,74.0672,4916.0
2020-10-19 11:10:00,77.61,77.62,77.53,77.58,5244.0,74.0481,74.0576,73.9718,74.0195,5244.0
2020-10-19 11:15:00,77.56,77.67,77.49,77.55,8829.0,74.0004,74.1053,73.9336,73.9908,8829.0
2020-10-19 11:20:00,77.55,77.55,77.17,77.19,8382.0,73.9908,73.9908,73.6283,73.6474,8382.0
2020-10-19 11:25:00,77.14,77.36,77.13,77.26,9629.0,73.5997,73.8096,73.5901,73.7141,9629.0
2020-10-19 11:30:00,77.3,77.3,77.23,77.23,6156.0,73.7523,73.7523,73.6855,73.6855,6156.0
2020-10-19 11:35:00,77.29,77.33,77.23,77.31,4511.0,73.7428,73.7809,73.6855,73.7619,4511.0
2020-10-19 11:40:00,77.27,77.4,77.26,77.38,4668.0,73.7237,73.8477,73.7141,73.8286,4668.0
2020-10-19 11:45:00,77.34,77.48,77.32,77.4,5512.0,73.7905,73.924,73.7714,73.8477,5512.0
2020-10-19 11:50:00,77.4,77.42,77.36,77.37,7151.0,73.8477,73.8668,73.8096,73.8191,7151.0
2020-10-19 11:55:00,77.35,77.46,77.34,77.4,3669.0,73.8,73.905,73.7905,73.8477,3669.0
2020-10-19 12:00:00,77.39,77.55,77.32,77.48,8137.0,73.8382,73.9908,73.7714,73.924,8137.0
2020-10-19 12:05:00,77.48,77.5,77.37,77.42,4721.0,73.924,73.9431,73.8191,73.8668,4721.0
2020-10-19 12:10:00,77.45,77.5,77.41,77.44,6344.0,73.8954,73.9431,73.8573,73.8859,6344.0
2020-10-19 12:15:00,77.41,77.5,77.39,77.39,3865.0,73.8573,73.9431,73.8382,73.8382,3865.0
2020-10-19 12:20:00,77.44,77.45,77.31,77.34,5534.0,73.8859,73.8954,73.7619,73.7905,5534.0
2020-10-19 12:25:00,77.36,77.36,77.2,77.26,5843.0,73.8096,73.8096,73.6569,73.7141,5843.0
2020-10-19 12:30:00,77.27,77.27,77.14,77.17,4725.0,73.7237,73.7237,73.5997,73.6283,4725.0
2020-10-19 12:35:00,77.13,77.24,77.1,77.12,9246.0,73.5901,73.6951,73.5615,73.5806,9246.0
2020-10-19 12:40:00,77.12,77.26,77.11,77.22,3882.0,73.5806,73.7141,73.571,73.676,3882.0
2020-10-19 12:45:00,77.22,77.22,77.14,77.18,3446.0,73.676,73.676,73.5997,73.6378,3446.0
2020-10-19 12:50:00,77.2,77.23,77.12,77.12,6874.0,73.6569,73.6855,73.5806,73.5806,6874.0
2020-10-19 12:55:00,77.11,77.33,77.11,77.28,5443.0,73.571,73.7809,73.571,73.7332,5443.0
2020-10-19 13:00:00,77.3,77.32,77.01,77.06,5159.0,73.7523,73.7714,73.4756,73.5233,5159.0
2020-10-19 13:05:00,77.02,77.13,77.02,77.08,3722.0,73.4852,73.5901,73.4852,73.5424,3722.0
2020-10-19 13:10:00,77.06,77.27,77.06,77.26,5199.0,73.5233,73.7237,73.5233,73.7141,5199.0
2020-10-19 13:15:00,77.22,77.28,77.22,77.25,3658.0,73.676,73.7332,73.676,73.7046,3658.0
2020-10-19 13:20:00,77.23,77.31,77.16,77.16,3526.0,73.6855,73.7619,73.6187,73.6187,3526.0
2020-10-19 13:25:00,77.13,77.16,77.08,77.13,11265.0,73.5901,73.6187,73.5424,73.5901,11265.0
2020-10-19 13:30:00,77.14,77.18,76.84,76.91,22546.0,73.5997,73.6378,73.3134,73.3802,22546.0
2020-10-19 13:35:00,76.94,77.03,76.94,77.02,5726.0,73.4088,73.4947,73.4088,73.4852,5726.0
2020-10-19 13:40:00,76.96,76.98,76.89,76.94,4437.0,73.4279,73.447,73.3611,73.4088,4437.0
2020-10-19 13:45:00,76.94,76.94,76.6,76.62,17512.0,73.4088,73.4088,73.0844,73.1035,17512.0
2020-10-19 13:50:00,76.65,76.67,76.5,76.58,13070.0,73.1321,73.1512,72.989,73.0654,13070.0
2020-10-19 13:55:00,76.58,76.62,76.51,76.52,5437.0,73.0654,73.1035,72.9986,73.0081,5437.0
2020-10-19 14:00:00,76.53,76.54,76.36,76.38,9233.0,73.0177,73.0272,72.8555,72.8745,9233.0
2020-10-19 14:05:00,76.41,76.53,76.4,76.4,13669.0,72.9032,73.0177,72.8936,72.8936,13669.0
2020-10-19 14:10:00,76.38,76.6,76.36,76.53,5941.0,72.8745,73.0844,72.8555,73.0177,5941.0
2020-10-19 14:15:00,76.57,76.62,76.5,76.55,6396.0,73.0558,73.1035,72.989,73.0367,6396.0
2020-10-19 14:20:00,76.58,76.65,76.51,76.64,6019.0,73.0654,73.1321,72.9986,73.1226,6019.0
2020-10-19 14:25:00,76.6,76.6,76.49,76.55,4076.0,73.0844,73.0844,72.9795,73.0367,4076.0
2020-10-19 14:30:00,76.53,76.56,76.27,76.27,15217.0,73.0177,73.0463,72.7696,72.7696,15217.0
2020-10-19 14:35:00,76.3,76.32,76.09,76.12,14740.0,72.7982,72.8173,72.5978,72.6265,14740.0
2020-10-19 14:40:00,76.16,76.23,76.12,76.12,9472.0,72.6646,72.7314,72.6265,72.6265,9472.0
2020-10-19 14:45:00,76.12,76.12,75.86,75.88,33066.0,72.6265,72.6265,72.3784,72.3975,33066.0
2020-10-19 14:50:00,75.87,75.93,75.79,75.88,8410.0,72.3879,72.4452,72.3116,72.3975,8410.0
2020-10-19 14:55:00,75.87,76.06,75.71,75.76,10423.0,72.3879,72.5692,72.2353,72.283,10423.0
2020-10-19 15:00:00,75.76,75.78,75.42,75.47,26045.0,72.283,72.3021,71.9586,72.0063,26045.0
2020-10-19 15:05:00,75.45,75.47,75.23,75.47,20103.0,71.9872,72.0063,71.7773,72.0063,20103.0
2020-10-19 15:10:00,75.5,75.64,75.4,75.5,12084.0,72.0349,72.1685,71.9395,72.0349,12084.0
2020-10-19 15:15:00,75.47,75.5,75.3,75.36,14629.0,72.0063,72.0349,71.8441,71.9013,14629.0
2020-10-19 15:20:00,75.36,75.47,75.33,75.35,22084.0,71.9013,72.0063,71.8727,71.8918,22084.0
2020-10-19 15:25:00,75.35,75.58,75.29,75.58,15970.0,71.8918,72.1113,71.8346,72.1113,15970.0
2020-10-19 15:30:00,75.59,75.73,75.57,75.61,33375.0,72.1208,72.2544,72.1017,72.1399,33375.0
2020-10-19 15:35:00,75.58,75.86,75.58,75.83,26095.0,72.1113,72.3784,72.1113,72.3498,26095.0
2020-10-19 15:40:00,75.81,75.85,75.72,75.77,30101.0,72.3307,72.3689,72.2448,72.2925,30101.0
2020-10-19 15:45:00,75.79,75.8,75.66,75.73,32248.0,72.3116,72.3212,72.1876,72.2544,32248.0
2020-10-19 15:50:00,75.7,75.7,75.46,75.48,41648.0,72.2257,72.2257,71.9968,72.0158,41648.0
2020-10-19 15:55:00,75.48,75.84,75.46,75.82,131533.0,72.0158,72.3593,71.9968,72.3402,131533.0
2020-10-20 09:30:00,76.01,76.44,75.96,75.96,50659.0,72.5215,72.9318,72.4738,72.4738,50659.0
2020-10-20 09:35:00,76.06,76.06,75.64,75.83,12538.0,72.5692,72.5692,72.1685,72.3498,12538.0
2020-10-20 09:40:00,75.83,76.11,75.75,76.03,25868.0,72.3498,72.6169,72.2734,72.5406,25868.0
2020-10-20 09:45:00,75.97,76.25,75.97,76.09,16098.0,72.4834,72.7505,72.4834,72.5978,16098.0
2020-10-20 09:50:00,76.18,76.35,76.05,76.35,16777.0,72.6837,72.8459,72.5597,72.8459,16777.0
2020-10-20 09:55:00,76.3,76.72,76.25,76.69,40674.0,72.7982,73.1989,72.7505,73.1703,40674.0
2020-10-20 10:00:00,76.72,76.74,76.41,76.46,24255.0,73.1989,73.218,72.9032,72.9509,24255.0
2020-10-20 10:05:00,76.5,76.65,76.38,76.45,48368.0,72.989,73.1321,72.8745,72.9413,48368.0
2020-10-20 10:10:00,76.4,76.66,76.4,76.59,36874.0,72.8936,73.1417,72.8936,73.0749,36874.0
2020-10-20 10:15:00,76.59,76.81,76.55,76.66,35210.0,73.0749,73.2848,73.0367,73.1417,35210.0
2020-10-20 10:20:00,76.67,76.68,76.49,76.55,24669.0,73.1512,73.1608,72.9795,73.0367,24669.0
2020-10-20 10:25:00,76.53,76.59,76.34,76.59,20922.0,73.0177,73.0749,72.8364,73.0749,20922.0
2020-10-20 10:30:00,76.51,76.78,76.5,76.67,17948.0,72.9986,73.2562,72.989,73.1512,17948.0
2020-10-20 10:35:00,76.63,76.78,76.61,76.69,10356.0,73.1131,73.2562,73.094,73.1703,10356.0
2020-10-20 10:40:00,76.74,76.94,76.7,76.82,12209.0,73.218,73.4088,73.1798,73.2943,12209.0
2020-10-20 10:45:00,76.8,76.9,76.74,76.84,11825.0,73.2753,73.3707,73.218,73.3134,11825.0
2020-10-20 10:50:00,76.89,77.05,76.88,76.91,17595.0,73.3611,73.5138,73.3516,73.3802,17595.0
2020-10-20 10:55:00,76.9,76.93,76.55,76.55,91747.0,73.3707,73.3993,73.0367,73.0367,91747.0
2020-10-20 11:00:00,76.55,76.59,76.34,76.45,18680.0,73.0367,73.0749,72.8364,72.9413,18680.0
2020-10-20 11:05:00,76.45,76.58,76.36,76.58,11830.0,72.9413,73.0654,72.8555,73.0654,11830.0
2020-10-20 11:10:00,76.52,76.56,76.4,76.48,26040.0,73.0081,73.0463,72.8936,72.9699,26040.0
2020-10-20 11:15:00,76.45,76.58,76.4,76.55,7594.0,72.9413,73.0654,72.8936,73.0367,7594.0
2020-10-20 11:20:00,76.51,76.62,76.48,76.59,8165.0,72.9986,73.1035,72.9699,73.0749,8165.0
2020-10-20 11:25:00,76.58,76.81,76.58,76.8,6072.0,73.0654,73.2848,73.0654,73.2753,6072.0
2020-10-20 11:30:00,76.8,76.94,76.79,76.88,6733.0,73.2753,73.4088,73.2657,73.3516,6733.0
2020-10-20 11:35:00,76.85,76.95,76.83,76.94,4652.0,73.323,73.4184,73.3039,73.4088,4652.0
2020-10-20 11:40:00,76.9,77.1,76.89,77.06,7141.0,73.3707,73.5615,73.3611,73.5233,7141.0
2020-10-20 11:45:00,77.04,77.1,76.98,77.07,2894.0,73.5042,73.5615,73.447,73.5329,2894.0
2020-10-20 11:50:00,77.02,77.11,77.01,77.1,6253.0,73.4852,73.571,73.4756,73.5615,6253.0
2020-10-20 11:55:00,77.1,77.16,77.01,77.12,6935.0,73.5615,73.6187,73.4756,73.5806,6935.0
2020-10-20 12:00:00,77.12,77.14,76.98,77.0,5620.0,73.5806,73.5997,73.447,73.4661,5620.0
2020-10-20 12:05:00,77.0,77.12,77.0,77.02,5961.0,73.4661,73.5806,73.4661,73.4852,5961.0
2020-10-20 12:10:00,77.04,77.18,77.04,77.08,2893.0,73.5042,73.6378,73.5042,73.5424,2893.0
2020-10-20 12:15:00,77.08,77.1,76.98,76.99,5252.0,73.5424,73.5615,73.447,73.4565,5252.0
2020-10-20 12:20:00,76.96,77.03,76.92,76.95,3271.0,73.4279,73.4947,73.3898,73.4184,3271.0
2020-10-20 12:25:00,76.95,76.98,76.93,76.98,3765.0,73.4184,73.447,73.3993,73.447,3765.0
2020-10-20 12:30:00,76.98,77.26,76.95,77.25,14172.0,73.447,73.7141,73.4184,73.7046,14172.0
2020-10-20 12:35:00,77.26,77.29,77.07,77.13,4242.0,73.7141,73.7428,73.5329,73.5901,4242.0
2020-10-20 12:40:00,77.11,77.26,77.07,77.2,4121.0,73.571,73.7141,73.5329,73.6569,4121.0
2020-10-20 12:45:00,77.21,77.21,77.03,77.09,5275.0,73.6664,73.6664,73.4947,73.5519,5275.0
2020-10-20 12:50:00,77.05,77.08,77.02,77.06,5104.0,73.5138,73.5424,73.4852,73.5233,5104.0
2020-10-20 12:55:00,77.06,77.17,77.04,77.14,5300.0,73.5233,73.6283,73.5042,73.5997,5300.0
2020-10-20 13:00:00,77.14,77.22,77.13,77.17,3934.0,73.5997,73.676,73.5901,73.6283,3934.0
2020-10-20 13:05:00,77.14,77.24,77.14,77.16,2680.0,73.5997,73.6951,73.5997,73.6187,2680.0
2020-10-20 13:10:00,77.16,77.39,77.12,77.32,6095.0,73.6187,73.8382,73.5806,73.7714,6095.0
2020-10-20 13:15:00,77.33,77.34,77.16,77.2,8315.0,73.7809,73.7905,73.6187,73.6569,8315.0
2020-10-20 13:20:00,77.25,77.31,77.23,77.27,5099.0,73.7046,73.7619,73.6855,73.7237,5099.0
2020-10-20 13:25:00,77.27,77.37,77.23,77.3,6925.0,73.7237,73.8191,73.6855,73.7523,6925.0
2020-10-20 13:30:00,77.3,77.33,77.2,77.28,18496.0,73.7523,73.7809,73.6569,73.7332,18496.0
2020-10-20 13:35:00,77.26,77.34,77.19,77.2,6047.0,73.7141,73.7905,73.6474,73.6569,6047.0
2020-10-20 13:40:00,77.2,77.32,77.2,77.28,6373.0,73.6569,73.7714,73.6569,73.7332,6373.0
2020-10-20 13:45:00,77.25,77.34,77.24,77.29,3909.0,73.7046,73.7905,73.6951,73.7428,3909.0
2020-10-20 13:50:00,77.28,77.28,77.2,77.22,6247.0,73.7332,73.7332,73.6569,73.676,6247.0
2020-10-20 13:55:00,77.2,77.25,77.08,77.15,9911.0,73.6569,73.7046,73.5424,73.6092,9911.0
2020-10-20 14:00:00,77.14,77.24,77.13,77.18,6740.0,73.5997,73.6951,73.5901,73.6378,6740.0
2020-10-20 14:05:00,77.2,77.24,77.05,77.06,9295.0,73.6569,73.6951,73.5138,73.5233,9295.0
2020-10-20 14:10:00,77.09,77.15,77.03,77.15,6400.0,73.5519,73.6092,73.4947,73.6092,6400.0
2020-10-20 14:15:00,77.17,77.18,77.09,77.09,5763.0,73.6283,73.6378,73.5519,73.5519,5763.0
2020-10-20 14:20:00,77.1,77.14,76.77,76.78,9878.0,73.5615,73.5997,73.2466,73.2562,9878.0
2020-10-20 14:25:00,76.78,76.83,76.7,76.7,10575.0,73.2562,73.3039,73.1798,73.1798,10575.0
2020-10-20 14:30:00,76.72,76.81,76.68,76.81,5914.0,73.1989,73.2848,73.1608,73.2848,5914.0
2020-10-20 14:35:00,76.79,76.8,76.66,76.79,8210.0,73.2657,73.2753,73.1417,73.2657,8210.0
2020-10-20 14:40:00,76.77,76.87,76.65,76.74,8834.0,73.2466,73.342,73.1321,73.218,8834.0
2020-10-20 14:45:00,76.73,76.74,76.67,76.7,5867.0,73.2085,73.218,73.1512,73.1798,5867.0
2020-10-20 14:50:00,76.68,76.69,76.6,76.66,14949.0,73.1608,73.1703,73.0844,73.1417,14949.0
2020-10-20 14:55:00,76.65,76.71,76.61,76.63,15312.0,73.1321,73.1894,73.094,73.1131,15312.0
2020-10-20 15:00:00,76.63,76.67,76.61,76.67,6967.0,73.1131,73.1512,73.094,73.1512,6967.0
2020-10-20 15:05:00,76.65,76.67,76.5,76.53,46606.0,73.1321,73.1512,72.989,73.0177,46606.0
2020-10-20 15:10:00,76.52,76.71,76.4,76.63,37299.0,73.0081,73.1894,72.8936,73.1131,37299.0
2020-10-20 15:15:00,76.63,76.69,76.4,76.65,14632.0,73.1131,73.1703,72.8936,73.1321,14632.0
2020-10-20 15:20:00,76.62,76.68,76.52,76.68,11002.0,73.1035,73.1608,73.0081,73.1608,11002.0
2020-10-20 15:25:00,76.64,76.72,76.55,76.69,8538.0,73.1226,73.1989,73.0367,73.1703,8538.0
2020-10-20 15:30:00,76.66,76.69,76.54,76.6,10322.0,73.1417,73.1703,73.0272,73.0844,10322.0
2020-10-20 15:35:00,76.57,76.66,76.5,76.62,12587.0,73.0558,73.1417,72.989,73.1035,12587.0
2020-10-20 15:40:00,76.6,76.88,76.6,76.82,21953.0,73.0844,73.3516,73.0844,73.2943,21953.0
2020-10-20 15:45:00,76.8,76.93,76.67,76.77,45566.0,73.2753,73.3993,73.1512,73.2466,45566.0
2020-10-20 15:50:00,76.69,76.75,76.53,76.64,33111.0,73.1703,73.2276,73.0177,73.1226,33111.0
2020-10-20 15:55:00,76.61,76.7,76.52,76.53,136378.0,73.094,73.1798,73.0081,73.0177,136378.0
2020-10-21 09:30:00,76.31,76.43,76.07,76.13,50308.0,72.8077,72.9222,72.5788,72.636,50308.0
2020-10-21 09:35:00,76.18,76.18,75.43,75.43,27878.0,72.6837,72.6837,71.9681,71.9681,27878.0
2020-10-21 09:40:00,75.56,76.17,75.56,76.1,10261.0,72.0922,72.6742,72.0922,72.6074,10261.0
2020-10-21 09:45:00,76.17,76.54,76.08,76.43,40282.0,72.6742,73.0272,72.5883,72.9222,40282.0
2020-10-21 09:50:00,76.45,76.52,76.0,76.0,35392.0,72.9413,73.0081,72.512,72.512,35392.0
2020-10-21 09:55:00,76.01,76.03,75.58,75.59,19931.0,72.5215,72.5406,72.1113,72.1208,19931.0
2020-10-21 10:00:00,75.59,75.68,75.4,75.67,12887.0,72.1208,72.2067,71.9395,72.1971,12887.0
2020-10-21 10:05:00,75.69,76.06,75.64,76.06,20774.0,72.2162,72.5692,72.1685,72.5692,20774.0
2020-10-21 10:10:00,75.95,75.95,75.63,75.7,8271.0,72.4643,72.4643,72.159,72.2257,8271.0
2020-10-21 10:15:00,75.74,75.77,75.58,75.69,11478.0,72.2639,72.2925,72.1113,72.2162,11478.0
2020-10-21 10:20:00,75.69,75.71,75.55,75.64,7785.0,72.2162,72.2353,72.0826,72.1685,7785.0
2020-10-21 10:25:00,75.65,75.69,75.55,75.58,17234.0,72.178,72.2162,72.0826,72.1113,17234.0
2020-10-21 10:30:00,75.63,75.68,75.48,75.49,22010.0,72.159,72.2067,72.0158,72.0254,22010.0
2020-10-21 10:35:00,75.5,75.64,75.45,75.56,3920.0,72.0349,72.1685,71.9872,72.0922,3920.0
2020-10-21 10:40:00,75.52,75.53,75.27,75.32,17922.0,72.054,72.0635,71.8155,71.8632,17922.0
2020-10-21 10:45:00,75.29,75.3,75.06,75.06,30688.0,71.8346,71.8441,71.6151,71.6151,30688.0
2020-10-21 10:50:00,75.05,75.1,74.51,74.59,69417.0,71.6056,71.6533,71.0904,71.1667,69417.0
2020-10-21 10:55:00,74.6,74.87,74.57,74.66,16380.0,71.1762,71.4338,71.1476,71.2335,16380.0
2020-10-21 11:00:00,74.69,74.7,74.28,74.38,33840.0,71.2621,71.2716,70.8709,70.9663,33840.0
2020-10-21 11:05:00,74.36,74.45,74.15,74.37,60869.0,70.9472,71.0331,70.7469,70.9568,60869.0
2020-10-21 11:10:00,74.34,74.42,74.07,74.08,24373.0,70.9282,71.0045,70.6706,70.6801,24373.0
2020-10-21 11:15:00,74.08,74.12,73.77,73.83,64905.0,70.6801,70.7183,70.3843,70.4416,64905.0
2020-10-21 11:20:00,73.82,73.95,73.53,73.95,30720.0,70.432,70.5561,70.1553,70.5561,30720.0
2020-10-21 11:25:00,73.86,74.19,73.78,74.06,20400.0,70.4702,70.785,70.3939,70.661,20400.0
2020-10-21 11:30:00,74.09,74.3,74.08,74.2,9294.0,70.6896,70.89,70.6801,70.7946,9294.0
2020-10-21 11:35:00,74.2,74.4,74.19,74.35,17892.0,70.7946,70.9854,70.785,70.9377,17892.0
2020-10-21 11:40:00,74.36,74.49,74.35,74.47,9347.0,70.9472,71.0713,70.9377,71.0522,9347.0
2020-10-21 11:45:00,74.46,74.46,74.31,74.42,9616.0,71.0427,71.0427,70.8995,71.0045,9616.0
2020-10-21 11:50:00,74.44,74.53,74.36,74.45,4862.0,71.0236,71.1094,70.9472,71.0331,4862.0
2020-10-21 11:55:00,74.39,74.43,74.14,74.21,16645.0,70.9759,71.014,70.7373,70.8041,16645.0
2020-10-21 12:00:00,74.25,74.25,74.07,74.09,7518.0,70.8423,70.8423,70.6706,70.6896,7518.0
2020-10-21 12:05:00,74.09,74.3,74.08,74.25,11152.0,70.6896,70.89,70.6801,70.8423,11152.0
2020-10-21 12:10:00,74.24,74.25,74.06,74.12,23723.0,70.8327,70.8423,70.661,70.7183,23723.0
2020-10-21 12:15:00,74.12,74.12,73.85,73.85,13802.0,70.7183,70.7183,70.4606,70.4606,13802.0
2020-10-21 12:20:00,73.84,74.23,73.82,74.23,39939.0,70.4511,70.8232,70.432,70.8232,39939.0
2020-10-21 12:25:00,74.23,74.24,74.04,74.09,9456.0,70.8232,70.8327,70.6419,70.6896,9456.0
2020-10-21 12:30:00,74.11,74.14,73.65,73.66,27424.0,70.7087,70.7373,70.2698,70.2794,27424.0
2020-10-21 12:35:00,73.62,73.76,73.51,73.64,30481.0,70.2412,70.3748,70.1363,70.2603,30481.0
2020-10-21 12:40:00,73.59,73.66,73.46,73.46,14366.0,70.2126,70.2794,70.0885,70.0885,14366.0
2020-10-21 12:45:00,73.51,73.7,73.5,73.56,24193.0,70.1363,70.3175,70.1267,70.184,24193.0
2020-10-21 12:50:00,73.5,73.59,73.28,73.34,22315.0,70.1267,70.2126,69.9168,69.9741,22315.0
2020-10-21 12:55:00,73.32,73.42,73.14,73.2,30982.0,69.955,70.0504,69.7832,69.8405,30982.0
2020-10-21 13:00:00,73.2,73.44,73.14,73.44,33090.0,69.8405,70.0695,69.7832,70.0695,33090.0
2020-10-21 13:05:00,73.44,73.46,73.28,73.28,7805.0,70.0695,70.0885,69.9168,69.9168,7805.0
2020-10-21 13:10:00,73.22,73.31,72.93,73.01,36299.0,69.8596,69.9454,69.5829,69.6592,36299.0
2020-10-21 13:15:00,72.99,73.08,72.94,73.0,21992.0,69.6401,69.726,69.5924,69.6497,21992.0
2020-10-21 13:20:00,72.97,73.13,72.82,73.11,18764.0,69.621,69.7737,69.4779,69.7546,18764.0
2020-10-21 13:25:00,73.09,73.33,73.02,73.33,30267.0,69.7355,69.9645,69.6687,69.9645,30267.0
2020-10-21 13:30:00,73.31,73.34,73.15,73.22,14037.0,69.9454,69.9741,69.7928,69.8596,14037.0
2020-10-21 13:35:00,73.24,73.24,73.07,73.12,16817.0,69.8786,69.8786,69.7164,69.7642,16817.0
2020-10-21 13:40:00,73.13,73.25,73.11,73.17,10286.0,69.7737,69.8882,69.7546,69.8119,10286.0
2020-10-21 13:45:00,73.15,73.21,73.11,73.18,10990.0,69.7928,69.85,69.7546,69.8214,10990.0
2020-10-21 13:50:00,73.21,73.35,73.16,73.16,9402.0,69.85,69.9836,69.8023,69.8023,9402.0
2020-10-21 13:55:00,73.17,73.19,73.11,73.14,6728.0,69.8119,69.8309,69.7546,69.7832,6728.0
2020-10-21 14:00:00,73.14,73.23,73.08,73.2,7438.0,69.7832,69.8691,69.726,69.8405,7438.0
2020-10-21 14:05:00,73.18,73.34,73.18,73.34,4984.0,69.8214,69.9741,69.8214,69.9741,4984.0
2020-10-21 14:10:00,73.33,73.47,73.33,73.37,9635.0,69.9645,70.0981,69.9645,70.0027,9635.0
2020-10-21 14:15:00,73.4,73.42,73.24,73.32,3217.0,70.0313,70.0504,69.8786,69.955,3217.0
2020-10-21 14:20:00,73.32,73.37,73.27,73.37,7252.0,69.955,70.0027,69.9073,70.0027,7252.0
2020-10-21 14:25:00,73.34,73.37,73.26,73.34,28354.0,69.9741,70.0027,69.8977,69.9741,28354.0
2020-10-21 14:30:00,73.34,73.5,73.27,73.48,10582.0,69.9741,70.1267,69.9073,70.1076,10582.0
2020-10-21 14:35:00,73.48,73.6,73.44,73.44,11439.0,70.1076,70.2221,70.0695,70.0695,11439.0
2020-10-21 14:40:00,73.46,73.64,73.46,73.55,33969.0,70.0885,70.2603,70.0885,70.1744,33969.0
2020-10-21 14:45:00,73.59,73.87,73.58,73.82,20156.0,70.2126,70.4797,70.203,70.432,20156.0
2020-10-21 14:50:00,73.81,73.87,73.72,73.73,11928.0,70.4225,70.4797,70.3366,70.3462,11928.0
2020-10-21 14:55:00,73.77,73.94,73.74,73.86,9928.0,70.3843,70.5465,70.3557,70.4702,9928.0
2020-10-21 15:00:00,73.88,74.0,73.79,73.83,15477.0,70.4893,70.6038,70.4034,70.4416,15477.0
2020-10-21 15:05:00,73.81,73.84,73.58,73.64,17476.0,70.4225,70.4511,70.203,70.2603,17476.0
2020-10-21 15:10:00,73.62,73.77,73.59,73.7,8282.0,70.2412,70.3843,70.2126,70.3175,8282.0
2020-10-21 15:15:00,73.69,73.7,73.5,73.6,23181.0,70.308,70.3175,70.1267,70.2221,23181.0
2020-10-21 15:20:00,73.64,73.74,73.55,73.73,16382.0,70.2603,70.3557,70.1744,70.3462,16382.0
2020-10-21 15:25:00,73.71,73.92,73.7,73.84,17976.0,70.3271,70.5274,70.3175,70.4511,17976.0
2020-10-21 15:30:00,73.82,74.02,73.78,73.85,14387.0,70.432,70.6228,70.3939,70.4606,14387.0
2020-10-21 15:35:00,73.86,73.94,73.8,73.8,27972.0,70.4702,70.5465,70.4129,70.4129,27972.0
2020-10-21 15:40:00,73.78,73.91,73.74,73.77,37438.0,70.3939,70.5179,70.3557,70.3843,37438.0
2020-10-21 15:45:00,73.76,73.76,73.38,73.38,58822.0,70.3748,70.3748,70.0122,70.0122,58822.0
2020-10-21 15:50:00,73.37,73.45,73.31,73.41,84971.0,70.0027,70.079,69.9454,70.0408,84971.0
2020-10-21 15:55:00,73.41,73.43,73.09,73.1,200449.0,70.0408,70.0599,69.7355,69.7451,200449.0
2020-10-22 09:30:00,73.38,73.38,71.84,71.99,106202.0,70.0122,70.0122,68.5429,68.686,106202.0
2020-10-22 09:35:00,71.97,72.35,71.72,72.35,61425.0,68.6669,69.0295,68.4284,69.0295,61425.0
2020-10-22 09:40:00,72.33,72.98,72.26,72.91,38217.0,69.0104,69.6306,68.9436,69.5638,38217.0
2020-10-22 09:45:00,72.85,73.13,72.57,72.65,29319.0,69.5065,69.7737,69.2394,69.3157,29319.0
2020-10-22 09:50:00,72.66,72.66,72.13,72.23,20428.0,69.3253,69.3253,68.8196,68.915,20428.0
2020-10-22 09:55:00,72.19,72.43,72.09,72.23,19939.0,68.8768,69.1058,68.7814,68.915,19939.0
2020-10-22 10:00:00,72.19,72.68,72.1,72.54,26310.0,68.8768,69.3443,68.791,69.2108,26310.0
2020-10-22 10:05:00,72.6,72.93,72.56,72.84,40555.0,69.268,69.5829,69.2299,69.497,40555.0
2020-10-22 10:10:00,72.86,72.87,72.5,72.77,53056.0,69.5161,69.5256,69.1726,69.4302,53056.0
2020-10-22 10:15:00,72.77,72.81,72.47,72.58,31060.0,69.4302,69.4684,69.144,69.2489,31060.0
2020-10-22 10:20:00,72.6,72.61,72.14,72.18,40765.0,69.268,69.2776,68.8291,68.8673,40765.0
2020-10-22 10:25:00,72.19,72.25,72.0,72.03,52673.0,68.8768,68.9341,68.6956,68.7242,52673.0
2020-10-22 10:30:00,72.03,72.07,71.78,71.91,92662.0,68.7242,68.7623,68.4857,68.6097,92662.0
2020-10-22 10:35:00,71.97,72.04,71.18,71.27,76075.0,68.6669,68.7337,67.9132,67.9991,76075.0
2020-10-22 10:40:00,71.3,71.44,70.91,70.95,53633.0,68.0277,68.1613,67.6556,67.6937,53633.0
2020-10-22 10:45:00,70.95,71.19,70.84,71.15,45005.0,67.6937,67.9227,67.5888,67.8846,45005.0
2020-10-22 10:50:00,71.12,71.4,70.94,71.35,28347.0,67.8559,68.1231,67.6842,68.0754,28347.0
2020-10-22 10:55:00,71.31,71.43,71.02,71.1,27516.0,68.0372,68.1517,67.7605,67.8369,27516.0
2020-10-22 11:00:00,71.08,71.26,71.0,71.02,42109.0,67.8178,67.9895,67.7414,67.7605,42109.0
2020-10-22 11:05:00,71.02,71.4,70.85,71.27,27334.0,67.7605,68.1231,67.5983,67.9991,27334.0
2020-10-22 11:10:00,71.27,71.85,71.26,71.8,29594.0,67.9991,68.5524,67.9895,68.5047,29594.0
2020-10-22 11:15:00,71.77,71.8,71.42,71.42,32828.0,68.4761,68.5047,68.1422,68.1422,32828.0
2020-10-22 11:20:00,71.41,71.48,71.33,71.4,18302.0,68.1326,68.1994,68.0563,68.1231,18302.0
2020-10-22 11:25:00,71.37,71.47,71.13,71.13,18215.0,68.0945,68.1899,67.8655,67.8655,18215.0
2020-10-22 11:30:00,71.15,71.69,70.93,70.95,33265.0,67.8846,68.3998,67.6747,67.6937,33265.0
2020-10-22 11:35:00,70.95,71.11,70.87,71.01,17670.0,67.6937,67.8464,67.6174,67.751,17670.0
2020-10-22 11:40:00,71.0,71.09,70.9,70.93,10896.0,67.7414,67.8273,67.646,67.6747,10896.0
2020-10-22 11:45:00,70.97,71.02,70.77,70.78,35063.0,67.7128,67.7605,67.522,67.5315,35063.0
2020-10-22 11:50:00,70.82,70.94,70.76,70.86,22599.0,67.5697,67.6842,67.5125,67.6079,22599.0
2020-10-22 11:55:00,70.86,70.87,70.7,70.81,14160.0,67.6079,67.6174,67.4552,67.5602,14160.0
2020-10-22 12:00:00,70.8,70.84,70.61,70.64,26620.0,67.5506,67.5888,67.3693,67.398,26620.0
2020-10-22 12:05:00,70.65,70.69,70.41,70.54,31234.0,67.4075,67.4457,67.1785,67.3026,31234.0
2020-10-22 12:10:00,70.54,70.57,70.36,70.46,16312.0,67.3026,67.3312,67.1308,67.2262,16312.0
2020-10-22 12:15:00,70.46,70.58,70.45,70.49,20604.0,67.2262,67.3407,67.2167,67.2549,20604.0
2020-10-22 12:20:00,70.48,70.54,70.32,70.53,53895.0,67.2453,67.3026,67.0927,67.293,53895.0
2020-10-22 12:25:00,70.53,70.69,70.37,70.66,50868.0,67.293,67.4457,67.1404,67.4171,50868.0
2020-10-22 12:30:00,70.69,70.85,70.69,70.78,23844.0,67.4457,67.5983,67.4457,67.5315,23844.0
2020-10-22 12:35:00,70.8,70.8,70.41,70.44,32897.0,67.5506,67.5506,67.1785,67.2072,32897.0
2020-10-22 12:40:00,70.44,70.47,70.28,70.37,45001.0,67.2072,67.2358,67.0545,67.1404,45001.0
2020-10-22 12:45:00,70.37,70.62,70.29,70.62,23973.0,67.1404,67.3789,67.064,67.3789,23973.0
2020-10-22 12:50:00,70.65,70.73,70.58,70.61,16393.0,67.4075,67.4838,67.3407,67.3693,16393.0
2020-10-22 12:55:00,70.6,70.75,70.56,70.56,44640.0,67.3598,67.5029,67.3216,67.3216,44640.0
2020-10-22 13:00:00,70.56,70.7,70.54,70.63,19249.0,67.3216,67.4552,67.3026,67.3884,19249.0
2020-10-22 13:05:00,70.63,70.65,70.56,70.62,25263.0,67.3884,67.4075,67.3216,67.3789,25263.0
2020-10-22 13:10:00,70.62,70.84,70.57,70.74,32823.0,67.3789,67.5888,67.3312,67.4934,32823.0
2020-10-22 13:15:00,70.77,70.8,70.59,70.65,23428.0,67.522,67.5506,67.3503,67.4075,23428.0
2020-10-22 13:20:00,70.67,70.7,70.47,70.67,27535.0,67.4266,67.4552,67.2358,67.4266,27535.0
2020-10-22 13:25:00,70.67,70.73,70.59,70.68,39477.0,67.4266,67.4838,67.3503,67.4361,39477.0
2020-10-22 13:30:00,70.7,70.71,70.61,70.7,29882.0,67.4552,67.4648,67.3693,67.4552,29882.0
2020-10-22 13:35:00,70.7,70.85,70.44,70.82,20751.0,67.4552,67.5983,67.2072,67.5697,20751.0
2020-10-22 13:40:00,70.81,70.88,70.77,70.83,13237.0,67.5602,67.627,67.522,67.5793,13237.0
2020-10-22 13:45:00,70.78,70.8,70.66,70.74,14352.0,67.5315,67.5506,67.4171,67.4934,14352.0
2020-10-22 13:50:00,70.77,70.77,70.58,70.66,30857.0,67.522,67.522,67.3407,67.4171,30857.0
2020-10-22 13:55:00,70.69,70.76,70.65,70.7,19172.0,67.4457,67.5125,67.4075,67.4552,19172.0
2020-10-22 14:00:00,70.71,71.0,70.71,70.84,21498.0,67.4648,67.7414,67.4648,67.5888,21498.0
2020-10-22 14:05:00,70.86,70.93,70.82,70.91,13061.0,67.6079,67.6747,67.5697,67.6556,13061.0
2020-10-22 14:10:00,70.86,71.02,70.8,70.83,17941.0,67.6079,67.7605,67.5506,67.5793,17941.0
2020-10-22 14:15:00,70.86,70.99,70.8,70.9,9787.0,67.6079,67.7319,67.5506,67.646,9787.0
2020-10-22 14:20:00,70.92,70.92,70.72,70.81,28967.0,67.6651,67.6651,67.4743,67.5602,28967.0
2020-10-22 14:25:00,70.8,70.84,70.61,70.66,29106.0,67.5506,67.5888,67.3693,67.4171,29106.0
2020-10-22 14:30:00,70.69,70.84,70.66,70.77,12449.0,67.4457,67.5888,67.4171,67.522,12449.0
2020-10-22 14:35:00,70.77,70.83,70.71,70.78,27291.0,67.522,67.5793,67.4648,67.5315,27291.0
2020-10-22 14:40:00,70.78,70.78,70.6,70.6,22668.0,67.5315,67.5315,67.3598,67.3598,22668.0
2020-10-22 14:45:00,70.6,70.66,70.57,70.63,10377.0,67.3598,67.4171,67.3312,67.3884,10377.0
2020-10-22 14:50:00,70.63,70.68,70.57,70.62,33143.0,67.3884,67.4361,67.3312,67.3789,33143.0
2020-10-22 14:55:00,70.63,70.79,70.62,70.7,24041.0,67.3884,67.5411,67.3789,67.4552,24041.0
2020-10-22 15:00:00,70.71,70.75,70.64,70.67,21902.0,67.4648,67.5029,67.398,67.4266,21902.0
2020-10-22 15:05:00,70.67,70.67,70.49,70.53,17698.0,67.4266,67.4266,67.2549,67.293,17698.0
2020-10-22 15:10:00,70.52,70.53,70.39,70.43,43782.0,67.2835,67.293,67.1594,67.1976,43782.0
2020-10-22 15:15:00,70.43,70.49,70.37,70.45,27233.0,67.1976,67.2549,67.1404,67.2167,27233.0
2020-10-22 15:20:00,70.46,70.59,70.45,70.56,20651.0,67.2262,67.3503,67.2167,67.3216,20651.0
2020-10-22 15:25:00,70.54,70.66,70.49,70.66,22240.0,67.3026,67.4171,67.2549,67.4171,22240.0
2020-10-22 15:30:00,70.66,70.67,70.57,70.59,47094.0,67.4171,67.4266,67.3312,67.3503,47094.0
2020-10-22 15:35:00,70.6,70.74,70.6,70.7,47615.0,67.3598,67.4934,67.3598,67.4552,47615.0
2020-10-22 15:40:00,70.69,70.9,70.63,70.81,61791.0,67.4457,67.646,67.3884,67.5602,61791.0
2020-10-22 15:45:00,70.8,70.8,70.56,70.56,81140.0,67.5506,67.5506,67.3216,67.3216,81140.0
2020-10-22 15:50:00,70.6,70.7,70.56,70.7,113099.0,67.3598,67.4552,67.3216,67.4552,113099.0
2020-10-22 15:55:00,70.67,70.67,70.49,70.59,185529.0,67.4266,67.4266,67.2549,67.3503,185529.0
2020-10-23 09:30:00,71.19,71.57,71.0,71.48,62655.0,67.9227,68.2853,67.7414,68.1994,62655.0
2020-10-23 09:35:00,71.55,71.57,71.06,71.27,30659.0,68.2662,68.2853,67.7987,67.9991,30659.0
2020-10-23 09:40:00,71.34,71.48,71.23,71.47,10746.0,68.0658,68.1994,67.9609,68.1899,10746.0
2020-10-23 09:45:00,71.4,71.78,71.26,71.77,28125.0,68.1231,68.4857,67.9895,68.4761,28125.0
2020-10-23 09:50:00,71.73,71.9,71.59,71.59,19161.0,68.4379,68.6001,68.3044,68.3044,19161.0
2020-10-23 09:55:00,71.53,71.65,71.3,71.52,24486.0,68.2471,68.3616,68.0277,68.2376,24486.0
2020-10-23 10:00:00,71.52,71.52,71.21,71.25,7956.0,68.2376,68.2376,67.9418,67.98,7956.0
2020-10-23 10:05:00,71.17,71.2,70.99,71.2,18944.0,67.9036,67.9323,67.7319,67.9323,18944.0
2020-10-23 10:10:00,71.24,71.33,71.13,71.17,12712.0,67.9704,68.0563,67.8655,67.9036,12712.0
2020-10-23 10:15:00,71.14,71.6,70.95,71.57,34513.0,67.875,68.3139,67.6937,68.2853,34513.0
2020-10-23 10:20:00,71.57,71.68,71.47,71.55,13643.0,68.2853,68.3902,68.1899,68.2662,13643.0
2020-10-23 10:25:00,71.6,71.83,71.53,71.67,18166.0,68.3139,68.5334,68.2471,68.3807,18166.0
2020-10-23 10:30:00,71.67,71.94,71.59,71.93,14862.0,68.3807,68.6383,68.3044,68.6288,14862.0
2020-10-23 10:35:00,71.94,71.95,71.74,71.95,5806.0,68.6383,68.6478,68.4475,68.6478,5806.0
2020-10-23 10:40:00,71.99,72.25,71.94,72.1,44861.0,68.686,68.9341,68.6383,68.791,44861.0
2020-10-23 10:45:00,72.11,72.19,71.96,72.13,11749.0,68.8005,68.8768,68.6574,68.8196,11749.0
2020-10-23 10:50:00,72.14,72.29,72.07,72.25,16633.0,68.8291,68.9722,68.7623,68.9341,16633.0
2020-10-23 10:55:00,72.23,72.3,72.07,72.08,22669.0,68.915,68.9818,68.7623,68.7719,22669.0
2020-10-23 11:00:00,72.03,72.16,72.03,72.09,14424.0,68.7242,68.8482,68.7242,68.7814,14424.0
2020-10-23 11:05:00,72.09,72.25,71.91,71.95,20017.0,68.7814,68.9341,68.6097,68.6478,20017.0
2020-10-23 11:10:00,71.95,72.02,71.87,72.01,5919.0,68.6478,68.7146,68.5715,68.7051,5919.0
2020-10-23 11:15:00,72.02,72.29,71.99,72.15,29474.0,68.7146,68.9722,68.686,68.8387,29474.0
2020-10-23 11:20:00,72.2,72.21,72.0,72.04,5590.0,68.8864,68.8959,68.6956,68.7337,5590.0
2020-10-23 11:25:00,72.05,72.38,72.03,72.27,12065.0,68.7433,69.0581,68.7242,68.9532,12065.0
2020-10-23 11:30:00,72.22,72.36,72.13,72.25,6296.0,68.9055,69.039,68.8196,68.9341,6296.0
2020-10-23 11:35:00,72.22,72.33,72.18,72.24,9211.0,68.9055,69.0104,68.8673,68.9245,9211.0
2020-10-23 11:40:00,72.22,72.37,72.2,72.22,13082.0,68.9055,69.0486,68.8864,68.9055,13082.0
2020-10-23 11:45:00,72.19,72.28,72.04,72.04,10300.0,68.8768,68.9627,68.7337,68.7337,10300.0
2020-10-23 11:50:00,72.05,72.12,71.98,72.04,6329.0,68.7433,68.81,68.6765,68.7337,6329.0
2020-10-23 11:55:00,72.0,72.1,72.0,72.05,10227.0,68.6956,68.791,68.6956,68.7433,10227.0
2020-10-23 12:00:00,72.05,72.06,71.99,72.01,7742.0,68.7433,68.7528,68.686,68.7051,7742.0
2020-10-23 12:05:00,71.99,72.06,71.94,71.99,8279.0,68.686,68.7528,68.6383,68.686,8279.0
2020-10-23 12:10:00,72.0,72.0,71.87,71.88,8656.0,68.6956,68.6956,68.5715,68.5811,8656.0
2020-10-23 12:15:00,71.86,71.86,71.67,71.7,15167.0,68.562,68.562,68.3807,68.4093,15167.0
2020-10-23 12:20:00,71.67,71.74,71.59,71.69,13426.0,68.3807,68.4475,68.3044,68.3998,13426.0
2020-10-23 12:25:00,71.71,71.79,71.66,71.73,13677.0,68.4189,68.4952,68.3712,68.4379,13677.0
2020-10-23 12:30:00,71.72,71.81,71.7,71.79,10696.0,68.4284,68.5143,68.4093,68.4952,10696.0
2020-10-23 12:35:00,71.82,71.86,71.81,71.83,10691.0,68.5238,68.562,68.5143,68.5334,10691.0
2020-10-23 12:40:00,71.83,71.95,71.82,71.91,9057.0,68.5334,68.6478,68.5238,68.6097,9057.0
2020-10-23 12:45:00,71.9,72.16,71.88,72.09,11173.0,68.6001,68.8482,68.5811,68.7814,11173.0
2020-10-23 12:50:00,72.12,72.14,71.92,71.92,9823.0,68.81,68.8291,68.6192,68.6192,9823.0
2020-10-23 12:55:00,71.93,72.05,71.85,72.0,10695.0,68.6288,68.7433,68.5524,68.6956,10695.0
2020-10-23 13:00:00,71.99,72.27,71.99,72.2,14181.0,68.686,68.9532,68.686,68.8864,14181.0
2020-10-23 13:05:00,72.18,72.4,72.18,72.31,7892.0,68.8673,69.0772,68.8673,68.9913,7892.0
2020-10-23 13:10:00,72.3,72.36,72.25,72.34,6836.0,68.9818,69.039,68.9341,69.02,6836.0
2020-10-23 13:15:00,72.34,72.53,72.34,72.5,7519.0,69.02,69.2012,69.02,69.1726,7519.0
2020-10-23 13:20:00,72.48,72.76,72.48,72.73,11452.0,69.1535,69.4207,69.1535,69.3921,11452.0
2020-10-23 13:25:00,72.69,72.79,72.57,72.74,11454.0,69.3539,69.4493,69.2394,69.4016,11454.0
2020-10-23 13:30:00,72.75,72.77,72.67,72.72,9656.0,69.4111,69.4302,69.3348,69.3825,9656.0
2020-10-23 13:35:00,72.72,72.75,72.65,72.71,8973.0,69.3825,69.4111,69.3157,69.373,8973.0
2020-10-23 13:40:00,72.72,72.77,72.68,72.77,6604.0,69.3825,69.4302,69.3443,69.4302,6604.0
2020-10-23 13:45:00,72.77,72.83,72.7,72.78,11894.0,69.4302,69.4875,69.3634,69.4398,11894.0
2020-10-23 13:50:00,72.81,72.94,72.79,72.79,11299.0,69.4684,69.5924,69.4493,69.4493,11299.0
2020-10-23 13:55:00,72.77,72.82,72.72,72.8,7231.0,69.4302,69.4779,69.3825,69.4588,7231.0
2020-10-23 14:00:00,72.82,72.9,72.75,72.85,17539.0,69.4779,69.5542,69.4111,69.5065,17539.0
2020-10-23 14:05:00,72.85,73.0,72.81,73.0,14249.0,69.5065,69.6497,69.4684,69.6497,14249.0
2020-10-23 14:10:00,72.98,73.01,72.88,73.0,13149.0,69.6306,69.6592,69.5352,69.6497,13149.0
2020-10-23 14:15:00,73.01,73.08,72.92,73.08,9580.0,69.6592,69.726,69.5733,69.726,9580.0
2020-10-23 14:20:00,73.1,73.1,72.99,73.06,4432.0,69.7451,69.7451,69.6401,69.7069,4432.0
2020-10-23 14:25:00,73.06,73.14,73.02,73.07,9334.0,69.7069,69.7832,69.6687,69.7164,9334.0
2020-10-23 14:30:00,73.09,73.15,73.02,73.11,6944.0,69.7355,69.7928,69.6687,69.7546,6944.0
2020-10-23 14:35:00,73.12,73.13,72.98,73.03,15950.0,69.7642,69.7737,69.6306,69.6783,15950.0
2020-10-23 14:40:00,73.04,73.11,73.0,73.04,6397.0,69.6878,69.7546,69.6497,69.6878,6397.0
2020-10-23 14:45:00,73.03,73.1,72.99,73.08,6174.0,69.6783,69.7451,69.6401,69.726,6174.0
2020-10-23 14:50:00,73.06,73.1,72.92,72.95,13197.0,69.7069,69.7451,69.5733,69.602,13197.0
2020-10-23 14:55:00,72.96,73.08,72.93,73.0,8272.0,69.6115,69.726,69.5829,69.6497,8272.0
2020-10-23 15:00:00,73.01,73.1,72.96,73.03,12912.0,69.6592,69.7451,69.6115,69.6783,12912.0
2020-10-23 15:05:00,73.03,73.06,72.97,73.05,8010.0,69.6783,69.7069,69.621,69.6974,8010.0
2020-10-23 15:10:00,73.06,73.2,73.0,73.16,7700.0,69.7069,69.8405,69.6497,69.8023,7700.0
2020-10-23 15:15:00,73.11,73.12,73.0,73.03,13312.0,69.7546,69.7642,69.6497,69.6783,13312.0
2020-10-23 15:20:00,73.02,73.07,72.98,73.01,20461.0,69.6687,69.7164,69.6306,69.6592,20461.0
2020-10-23 15:25:00,73.02,73.06,72.92,72.93,18803.0,69.6687,69.7069,69.5733,69.5829,18803.0
2020-10-23 15:30:00,72.95,73.04,72.9,73.03,26014.0,69.602,69.6878,69.5542,69.6783,26014.0
2020-10-23 15:35:00,73.02,73.06,72.98,73.02,18026.0,69.6687,69.7069,69.6306,69.6687,18026.0
2020-10-23 15:40:00,73.0,73.0,72.83,72.83,41260.0,69.6497,69.6497,69.4875,69.4875,41260.0
2020-10-23 15:45:00,72.83,73.07,72.82,73.01,52585.0,69.4875,69.7164,69.4779,69.6592,52585.0
2020-10-23 15:50:00,73.02,73.07,72.93,73.03,82420.0,69.6687,69.7164,69.5829,69.6783,82420.0
2020-10-23 15:55:00,73.03,73.08,72.98,73.08,148979.0,69.6783,69.726,69.6306,69.726,148979.0
2020-10-26 09:30:00,72.46,72.75,72.35,72.37,95461.0,69.1344,69.4111,69.0295,69.0486,95461.0
2020-10-26 09:35:00,72.4,72.55,72.05,72.09,35592.0,69.0772,69.2203,68.7433,68.7814,35592.0
2020-10-26 09:40:00,72.16,72.39,71.98,72.39,38759.0,68.8482,69.0677,68.6765,69.0677,38759.0
2020-10-26 09:45:00,72.46,72.54,72.18,72.18,17457.0,69.1344,69.2108,68.8673,68.8673,17457.0
2020-10-26 09:50:00,72.18,72.38,72.09,72.38,18611.0,68.8673,69.0581,68.7814,69.0581,18611.0
2020-10-26 09:55:00,72.37,72.37,72.0,72.16,18245.0,69.0486,69.0486,68.6956,68.8482,18245.0
2020-10-26 10:00:00,72.12,72.12,71.42,71.6,34411.0,68.81,68.81,68.1422,68.3139,34411.0
2020-10-26 10:05:00,71.66,71.73,71.42,71.53,17182.0,68.3712,68.4379,68.1422,68.2471,17182.0
2020-10-26 10:10:00,71.48,71.63,71.35,71.5,19532.0,68.1994,68.3425,68.0754,68.2185,19532.0
2020-10-26 10:15:00,71.54,71.68,71.35,71.5,27648.0,68.2567,68.3902,68.0754,68.2185,27648.0
2020-10-26 10:20:00,71.48,71.62,71.36,71.41,16845.0,68.1994,68.333,68.0849,68.1326,16845.0
2020-10-26 10:25:00,71.44,71.5,71.29,71.38,27178.0,68.1613,68.2185,68.0181,68.104,27178.0
2020-10-26 10:30:00,71.29,71.47,71.1,71.23,22718.0,68.0181,68.1899,67.8369,67.9609,22718.0
2020-10-26 10:35:00,71.18,71.45,71.1,71.41,12308.0,67.9132,68.1708,67.8369,68.1326,12308.0
2020-10-26 10:40:00,71.38,71.55,71.3,71.38,16269.0,68.104,68.2662,68.0277,68.104,16269.0
2020-10-26 10:45:00,71.37,71.53,71.14,71.18,11265.0,68.0945,68.2471,67.875,67.9132,11265.0
2020-10-26 10:50:00,71.16,71.21,70.96,71.02,41003.0,67.8941,67.9418,67.7033,67.7605,41003.0
2020-10-26 10:55:00,71.0,71.16,71.0,71.08,19566.0,67.7414,67.8941,67.7414,67.8178,19566.0
2020-10-26 11:00:00,71.01,71.01,70.64,70.8,23041.0,67.751,67.751,67.398,67.5506,23041.0
2020-10-26 11:05:00,70.83,70.94,70.68,70.94,29219.0,67.5793,67.6842,67.4361,67.6842,29219.0
2020-10-26 11:10:00,70.93,70.99,70.8,70.91,21951.0,67.6747,67.7319,67.5506,67.6556,21951.0
2020-10-26 11:15:00,70.9,70.93,70.55,70.56,36420.0,67.646,67.6747,67.3121,67.3216,36420.0
2020-10-26 11:20:00,70.56,70.92,70.52,70.8,37177.0,67.3216,67.6651,67.2835,67.5506,37177.0
2020-10-26 11:25:00,70.82,70.85,70.63,70.79,16461.0,67.5697,67.5983,67.3884,67.5411,16461.0
2020-10-26 11:30:00,70.77,70.78,70.57,70.64,11400.0,67.522,67.5315,67.3312,67.398,11400.0
2020-10-26 11:35:00,70.63,70.91,70.6,70.9,14484.0,67.3884,67.6556,67.3598,67.646,14484.0
2020-10-26 11:40:00,70.88,70.88,70.69,70.79,12227.0,67.627,67.627,67.4457,67.5411,12227.0
2020-10-26 11:45:00,70.83,70.95,70.81,70.88,7531.0,67.5793,67.6937,67.5602,67.627,7531.0
2020-10-26 11:50:00,70.86,70.86,70.68,70.71,11704.0,67.6079,67.6079,67.4361,67.4648,11704.0
2020-10-26 11:55:00,70.69,70.83,70.64,70.72,17310.0,67.4457,67.5793,67.398,67.4743,17310.0
2020-10-26 12:00:00,70.73,70.8,70.65,70.68,12571.0,67.4838,67.5506,67.4075,67.4361,12571.0
2020-10-26 12:05:00,70.68,70.74,70.57,70.6,15597.0,67.4361,67.4934,67.3312,67.3598,15597.0
2020-10-26 12:10:00,70.63,70.68,70.5,70.52,10681.0,67.3884,67.4361,67.2644,67.2835,10681.0
2020-10-26 12:15:00,70.53,70.6,70.48,70.55,13166.0,67.293,67.3598,67.2453,67.3121,13166.0
2020-10-26 12:20:00,70.53,70.63,70.47,70.58,16372.0,67.293,67.3884,67.2358,67.3407,16372.0
2020-10-26 12:25:00,70.59,70.64,70.52,70.55,8570.0,67.3503,67.398,67.2835,67.3121,8570.0
2020-10-26 12:30:00,70.52,70.52,70.23,70.28,19083.0,67.2835,67.2835,67.0068,67.0545,19083.0
2020-10-26 12:35:00,70.3,70.32,70.24,70.32,8671.0,67.0736,67.0927,67.0163,67.0927,8671.0
2020-10-26 12:40:00,70.31,70.34,70.22,70.22,10190.0,67.0831,67.1117,66.9972,66.9972,10190.0
2020-10-26 12:45:00,70.21,70.21,69.92,70.0,41844.0,66.9877,66.9877,66.711,66.7873,41844.0
2020-10-26 12:50:00,69.97,70.23,69.93,70.16,15045.0,66.7587,67.0068,66.7206,66.94,15045.0
2020-10-26 12:55:00,70.11,70.18,70.05,70.1,10684.0,66.8923,66.9591,66.8351,66.8828,10684.0
2020-10-26 13:00:00,70.1,70.11,69.96,70.03,17359.0,66.8828,66.8923,66.7492,66.816,17359.0
2020-10-26 13:05:00,70.02,70.1,69.95,70.1,9395.0,66.8064,66.8828,66.7396,66.8828,9395.0
2020-10-26 13:10:00,70.13,70.24,70.09,70.09,11200.0,66.9114,67.0163,66.8732,66.8732,11200.0
2020-10-26 13:15:00,70.08,70.14,69.84,69.86,13257.0,66.8637,66.9209,66.6347,66.6538,13257.0
2020-10-26 13:20:00,69.83,69.95,69.81,69.84,14366.0,66.6251,66.7396,66.6061,66.6347,14366.0
2020-10-26 13:25:00,69.84,69.96,69.77,69.94,14611.0,66.6347,66.7492,66.5679,66.7301,14611.0
2020-10-26 13:30:00,69.94,69.94,69.75,69.82,19016.0,66.7301,66.7301,66.5488,66.6156,19016.0
2020-10-26 13:35:00,69.81,70.05,69.81,70.03,13866.0,66.6061,66.8351,66.6061,66.816,13866.0
2020-10-26 13:40:00,70.03,70.05,69.9,69.94,10459.0,66.816,66.8351,66.6919,66.7301,10459.0
2020-10-26 13:45:00,69.94,70.08,69.9,70.06,13779.0,66.7301,66.8637,66.6919,66.8446,13779.0
2020-10-26 13:50:00,70.05,70.3,70.02,70.28,17279.0,66.8351,67.0736,66.8064,67.0545,17279.0
2020-10-26 13:55:00,70.26,70.27,70.09,70.15,24170.0,67.0354,67.045,66.8732,66.9305,24170.0
2020-10-26 14:00:00,70.16,70.32,70.06,70.32,28615.0,66.94,67.0927,66.8446,67.0927,28615.0
2020-10-26 14:05:00,70.33,70.61,70.31,70.6,23284.0,67.1022,67.3693,67.0831,67.3598,23284.0
2020-10-26 14:10:00,70.59,70.61,70.49,70.58,51525.0,67.3503,67.3693,67.2549,67.3407,51525.0
2020-10-26 14:15:00,70.59,70.7,70.58,70.7,14184.0,67.3503,67.4552,67.3407,67.4552,14184.0
2020-10-26 14:20:00,70.69,70.77,70.64,70.72,32775.0,67.4457,67.522,67.398,67.4743,32775.0
2020-10-26 14:25:00,70.73,70.98,70.67,70.98,25122.0,67.4838,67.7224,67.4266,67.7224,25122.0
2020-10-26 14:30:00,70.99,71.02,70.84,70.89,26003.0,67.7319,67.7605,67.5888,67.6365,26003.0
2020-10-26 14:35:00,70.91,70.96,70.79,70.82,88773.0,67.6556,67.7033,67.5411,67.5697,88773.0
2020-10-26 14:40:00,70.8,71.02,70.79,70.94,30921.0,67.5506,67.7605,67.5411,67.6842,30921.0
2020-10-26 14:45:00,70.95,70.95,70.71,70.76,21531.0,67.6937,67.6937,67.4648,67.5125,21531.0
2020-10-26 14:50:00,70.77,70.86,70.67,70.73,21008.0,67.522,67.6079,67.4266,67.4838,21008.0
2020-10-26 14:55:00,70.72,70.8,70.61,70.63,16913.0,67.4743,67.5506,67.3693,67.3884,16913.0
2020-10-26 15:00:00,70.63,70.71,70.46,70.49,19426.0,67.3884,67.4648,67.2262,67.2549,19426.0
2020-10-26 15:05:00,70.48,70.52,70.34,70.39,22856.0,67.2453,67.2835,67.1117,67.1594,22856.0
2020-10-26 15:10:00,70.4,70.44,70.22,70.31,22804.0,67.169,67.2072,66.9972,67.0831,22804.0
2020-10-26 15:15:00,70.3,70.58,70.29,70.42,26651.0,67.0736,67.3407,67.064,67.1881,26651.0
2020-10-26 15:20:00,70.42,70.5,70.4,70.43,23063.0,67.1881,67.2644,67.169,67.1976,23063.0
2020-10-26 15:25:00,70.44,70.51,70.38,70.48,22011.0,67.2072,67.2739,67.1499,67.2453,22011.0
2020-10-26 15:30:00,70.48,70.68,70.47,70.64,54519.0,67.2453,67.4361,67.2358,67.398,54519.0
2020-10-26 15:35:00,70.65,70.72,70.53,70.63,57833.0,67.4075,67.4743,67.293,67.3884,57833.0
2020-10-26 15:40:00,70.62,70.68,70.52,70.55,54453.0,67.3789,67.4361,67.2835,67.3121,54453.0
2020-10-26 15:45:00,70.55,70.58,70.34,70.43,96872.0,67.3121,67.3407,67.1117,67.1976,96872.0
2020-10-26 15:50:00,70.41,70.7,70.34,70.7,116980.0,67.1785,67.4552,67.1117,67.4552,116980.0
2020-10-26 15:55:00,70.7,70.88,70.66,70.84,199790.0,67.4552,67.627,67.4171,67.5888,199790.0
2020-10-27 09:30:00,71.1,71.1,70.61,70.72,51312.0,67.8369,67.8369,67.3693,67.4743,51312.0
2020-10-27 09:35:00,70.78,71.26,70.74,70.97,16785.0,67.5315,67.9895,67.4934,67.7128,16785.0
2020-10-27 09:40:00,70.95,70.95,70.6,70.7,7466.0,67.6937,67.6937,67.3598,67.4552,7466.0
2020-10-27 09:45:00,70.7,70.78,70.55,70.61,15647.0,67.4552,67.5315,67.3121,67.3693,15647.0
2020-10-27 09:50:00,70.56,70.58,70.23,70.44,15857.0,67.3216,67.3407,67.0068,67.2072,15857.0
2020-10-27 09:55:00,70.46,70.54,70.4,70.54,8497.0,67.2262,67.3026,67.169,67.3026,8497.0
2020-10-27 10:00:00,70.48,70.52,70.3,70.41,5531.0,67.2453,67.2835,67.0736,67.1785,5531.0
2020-10-27 10:05:00,70.36,70.77,70.36,70.62,13873.0,67.1308,67.522,67.1308,67.3789,13873.0
2020-10-27 10:10:00,70.61,70.72,70.56,70.69,4047.0,67.3693,67.4743,67.3216,67.4457,4047.0
2020-10-27 10:15:00,70.63,70.79,70.58,70.58,6890.0,67.3884,67.5411,67.3407,67.3407,6890.0
2020-10-27 10:20:00,70.62,70.62,70.28,70.31,5764.0,67.3789,67.3789,67.0545,67.0831,5764.0
2020-10-27 10:25:00,70.33,70.5,70.21,70.36,14061.0,67.1022,67.2644,66.9877,67.1308,14061.0
2020-10-27 10:30:00,70.41,70.53,70.23,70.44,16375.0,67.1785,67.293,67.0068,67.2072,16375.0
2020-10-27 10:35:00,70.42,70.46,70.23,70.27,5361.0,67.1881,67.2262,67.0068,67.045,5361.0
2020-10-27 10:40:00,70.28,70.35,70.17,70.29,10764.0,67.0545,67.1213,66.9495,67.064,10764.0
2020-10-27 10:45:00,70.26,70.59,70.25,70.54,9855.0,67.0354,67.3503,67.0259,67.3026,9855.0
2020-10-27 10:50:00,70.59,70.62,70.37,70.42,21359.0,67.3503,67.3789,67.1404,67.1881,21359.0
2020-10-27 10:55:00,70.42,70.47,70.18,70.18,11733.0,67.1881,67.2358,66.9591,66.9591,11733.0
2020-10-27 11:00:00,70.21,70.21,70.01,70.05,9947.0,66.9877,66.9877,66.7969,66.8351,9947.0
2020-10-27 11:05:00,70.02,70.12,70.01,70.03,7652.0,66.8064,66.9018,66.7969,66.816,7652.0
2020-10-27 11:10:00,70.05,70.23,70.03,70.14,16951.0,66.8351,67.0068,66.816,66.9209,16951.0
2020-10-27 11:15:00,70.15,70.25,70.11,70.23,17175.0,66.9305,67.0259,66.8923,67.0068,17175.0
2020-10-27 11:20:00,70.23,70.26,70.11,70.21,20865.0,67.0068,67.0354,66.8923,66.9877,20865.0
2020-10-27 11:25:00,70.2,70.28,70.11,70.12,26171.0,66.9782,67.0545,66.8923,66.9018,26171.0
2020-10-27 11:30:00,70.13,70.14,69.71,69.76,24618.0,66.9114,66.9209,66.5107,66.5584,24618.0
2020-10-27 11:35:00,69.77,69.88,69.69,69.77,30734.0,66.5679,66.6729,66.4916,66.5679,30734.0
2020-10-27 11:40:00,69.77,69.81,69.37,69.45,49203.0,66.5679,66.6061,66.1863,66.2626,49203.0
2020-10-27 11:45:00,69.47,69.61,69.4,69.53,38104.0,66.2817,66.4152,66.2149,66.3389,38104.0
2020-10-27 11:50:00,69.53,69.54,69.35,69.51,21813.0,66.3389,66.3485,66.1672,66.3198,21813.0
2020-10-27 11:55:00,69.54,69.58,69.48,69.58,12016.0,66.3485,66.3866,66.2912,66.3866,12016.0
2020-10-27 12:00:00,69.6,69.62,69.45,69.59,12240.0,66.4057,66.4248,66.2626,66.3962,12240.0
2020-10-27 12:05:00,69.58,69.61,69.46,69.49,14690.0,66.3866,66.4152,66.2721,66.3008,14690.0
2020-10-27 12:10:00,69.53,69.59,69.49,69.59,8347.0,66.3389,66.3962,66.3008,66.3962,8347.0
2020-10-27 12:15:00,69.56,69.59,69.41,69.43,6910.0,66.3675,66.3962,66.2244,66.2435,6910.0
2020-10-27 12:20:00,69.45,69.67,69.45,69.59,11081.0,66.2626,66.4725,66.2626,66.3962,11081.0
2020-10-27 12:25:00,69.58,69.6,69.26,69.27,12829.0,66.3866,66.4057,66.0813,66.0908,12829.0
2020-10-27 12:30:00,69.28,69.37,69.22,69.3,12416.0,66.1004,66.1863,66.0431,66.1195,12416.0
2020-10-27 12:35:00,69.32,69.43,69.3,69.42,16635.0,66.1386,66.2435,66.1195,66.234,16635.0
2020-10-27 12:40:00,69.44,69.44,69.19,69.28,12350.0,66.253,66.253,66.0145,66.1004,12350.0
2020-10-27 12:45:00,69.27,69.37,69.2,69.22,21289.0,66.0908,66.1863,66.0241,66.0431,21289.0
2020-10-27 12:50:00,69.23,69.31,69.01,69.05,54188.0,66.0527,66.129,65.8428,65.8809,54188.0
2020-10-27 12:55:00,69.06,69.16,68.98,69.12,25159.0,65.8905,65.9859,65.8142,65.9477,25159.0
2020-10-27 13:00:00,69.15,69.2,69.04,69.11,13676.0,65.9764,66.0241,65.8714,65.9382,13676.0
2020-10-27 13:05:00,69.13,69.2,69.05,69.08,10763.0,65.9573,66.0241,65.8809,65.9096,10763.0
2020-10-27 13:10:00,69.08,69.1,68.65,68.8,21611.0,65.9096,65.9287,65.4993,65.6424,21611.0
2020-10-27 13:15:00,68.8,68.95,68.8,68.81,17017.0,65.6424,65.7855,65.6424,65.652,17017.0
2020-10-27 13:20:00,68.81,69.0,68.74,68.99,30305.0,65.652,65.8332,65.5852,65.8237,30305.0
2020-10-27 13:25:00,68.97,69.0,68.9,68.94,24558.0,65.8046,65.8332,65.7378,65.776,24558.0
2020-10-27 13:30:00,68.96,69.0,68.91,68.96,14472.0,65.7951,65.8332,65.7474,65.7951,14472.0
2020-10-27 13:35:00,68.95,68.98,68.87,68.88,9127.0,65.7855,65.8142,65.7092,65.7187,9127.0
2020-10-27 13:40:00,68.89,69.0,68.84,68.91,17091.0,65.7283,65.8332,65.6806,65.7474,17091.0
2020-10-27 13:45:00,68.92,69.19,68.92,69.17,28351.0,65.7569,66.0145,65.7569,65.9954,28351.0
2020-10-27 13:50:00,69.16,69.21,69.1,69.19,8194.0,65.9859,66.0336,65.9287,66.0145,8194.0
2020-10-27 13:55:00,69.22,69.23,69.07,69.21,13508.0,66.0431,66.0527,65.9,66.0336,13508.0
2020-10-27 14:00:00,69.23,69.33,69.13,69.17,15475.0,66.0527,66.1481,65.9573,65.9954,15475.0
2020-10-27 14:05:00,69.16,69.17,69.05,69.11,8485.0,65.9859,65.9954,65.8809,65.9382,8485.0
2020-10-27 14:10:00,69.11,69.22,69.06,69.18,12662.0,65.9382,66.0431,65.8905,66.005,12662.0
2020-10-27 14:15:00,69.18,69.19,69.11,69.17,14284.0,66.005,66.0145,65.9382,65.9954,14284.0
2020-10-27 14:20:00,69.16,69.22,69.14,69.18,13076.0,65.9859,66.0431,65.9668,66.005,13076.0
2020-10-27 14:25:00,69.19,69.32,69.19,69.28,13509.0,66.0145,66.1386,66.0145,66.1004,13509.0
2020-10-27 14:30:00,69.28,69.29,69.15,69.18,14068.0,66.1004,66.1099,65.9764,66.005,14068.0
2020-10-27 14:35:00,69.16,69.26,69.06,69.09,9261.0,65.9859,66.0813,65.8905,65.9191,9261.0
2020-10-27 14:40:00,69.08,69.12,69.0,69.02,10025.0,65.9096,65.9477,65.8332,65.8523,10025.0
2020-10-27 14:45:00,69.02,69.17,68.95,69.13,18136.0,65.8523,65.9954,65.7855,65.9573,18136.0
2020-10-27 14:50:00,69.11,69.15,69.06,69.15,8834.0,65.9382,65.9764,65.8905,65.9764,8834.0
2020-10-27 14:55:00,69.11,69.17,69.01,69.16,18886.0,65.9382,65.9954,65.8428,65.9859,18886.0
2020-10-27 15:00:00,69.15,69.24,69.14,69.19,14213.0,65.9764,66.0622,65.9668,66.0145,14213.0
2020-10-27 15:05:00,69.19,69.25,69.05,69.08,22285.0,66.0145,66.0718,65.8809,65.9096,22285.0
2020-10-27 15:10:00,69.09,69.27,69.09,69.24,22764.0,65.9191,66.0908,65.9191,66.0622,22764.0
2020-10-27 15:15:00,69.23,69.26,69.19,69.23,19231.0,66.0527,66.0813,66.0145,66.0527,19231.0
2020-10-27 15:20:00,69.25,69.4,69.21,69.37,23180.0,66.0718,66.2149,66.0336,66.1863,23180.0
2020-10-27 15:25:00,69.37,69.54,69.28,69.48,37628.0,66.1863,66.3485,66.1004,66.2912,37628.0
2020-10-27 15:30:00,69.48,69.48,69.24,69.39,24638.0,66.2912,66.2912,66.0622,66.2053,24638.0
2020-10-27 15:35:00,69.39,69.49,69.35,69.42,23934.0,66.2053,66.3008,66.1672,66.234,23934.0
2020-10-27 15:40:00,69.44,69.46,69.32,69.39,29935.0,66.253,66.2721,66.1386,66.2053,29935.0
2020-10-27 15:45:00,69.4,69.45,69.3,69.36,38040.0,66.2149,66.2626,66.1195,66.1767,38040.0
2020-10-27 15:50:00,69.34,69.43,69.24,69.4,67401.0,66.1576,66.2435,66.0622,66.2149,67401.0
2020-10-27 15:55:00,69.41,69.42,69.08,69.09,160015.0,66.2244,66.234,65.9096,65.9191,160015.0
2020-10-28 09:30:00,67.88,67.89,67.38,67.41,83211.0,64.7646,64.7742,64.2876,64.3162,83211.0
2020-10-28 09:35:00,67.52,68.43,67.44,68.43,39750.0,64.4212,65.2894,64.3448,65.2894,39750.0
2020-10-28 09:40:00,68.35,69.03,68.3,68.88,29576.0,65.2131,65.8619,65.1654,65.7187,29576.0
2020-10-28 09:45:00,68.87,69.15,68.76,68.77,12974.0,65.7092,65.9764,65.6043,65.6138,12974.0
2020-10-28 09:50:00,68.81,68.81,68.55,68.59,18013.0,65.652,65.652,65.4039,65.4421,18013.0
2020-10-28 09:55:00,68.63,68.68,68.34,68.68,15275.0,65.4802,65.5279,65.2035,65.5279,15275.0
2020-10-28 10:00:00,68.64,68.85,68.41,68.62,18631.0,65.4898,65.6901,65.2703,65.4707,18631.0
2020-10-28 10:05:00,68.62,69.1,68.57,69.09,21140.0,65.4707,65.9287,65.423,65.9191,21140.0
2020-10-28 10:10:00,69.05,69.35,69.05,69.19,28655.0,65.8809,66.1672,65.8809,66.0145,28655.0
2020-10-28 10:15:00,69.17,69.48,69.16,69.37,28270.0,65.9954,66.2912,65.9859,66.1863,28270.0
2020-10-28 10:20:00,69.37,69.56,69.28,69.28,22191.0,66.1863,66.3675,66.1004,66.1004,22191.0
2020-10-28 10:25:00,69.31,69.55,69.27,69.36,22515.0,66.129,66.358,66.0908,66.1767,22515.0
2020-10-28 10:30:00,69.26,69.41,69.12,69.17,50768.0,66.0813,66.2244,65.9477,65.9954,50768.0
2020-10-28 10:35:00,69.14,69.14,68.86,68.95,31256.0,65.9668,65.9668,65.6997,65.7855,31256.0
2020-10-28 10:40:00,68.95,69.32,68.89,69.31,39904.0,65.7855,66.1386,65.7283,66.129,39904.0
2020-10-28 10:45:00,69.3,69.37,69.17,69.28,22071.0,66.1195,66.1863,65.9954,66.1004,22071.0
2020-10-28 10:50:00,69.27,69.51,69.21,69.4,30626.0,66.0908,66.3198,66.0336,66.2149,30626.0
2020-10-28 10:55:00,69.37,69.48,69.15,69.24,17020.0,66.1863,66.2912,65.9764,66.0622,17020.0
2020-10-28 11:00:00,69.31,69.31,68.96,69.13,17581.0,66.129,66.129,65.7951,65.9573,17581.0
2020-10-28 11:05:00,69.14,69.26,69.02,69.1,69935.0,65.9668,66.0813,65.8523,65.9287,69935.0
2020-10-28 11:10:00,69.1,69.46,69.1,69.31,33822.0,65.9287,66.2721,65.9287,66.129,33822.0
2020-10-28 11:15:00,69.31,69.31,69.1,69.25,19949.0,66.129,66.129,65.9287,66.0718,19949.0
2020-10-28 11:20:00,69.27,69.43,69.26,69.38,9675.0,66.0908,66.2435,66.0813,66.1958,9675.0
2020-10-28 11:25:00,69.4,69.49,69.29,69.49,10682.0,66.2149,66.3008,66.1099,66.3008,10682.0
2020-10-28 11:30:00,69.47,69.73,69.46,69.55,27985.0,66.2817,66.5297,66.2721,66.358,27985.0
2020-10-28 11:35:00,69.64,69.83,69.64,69.69,9623.0,66.4439,66.6251,66.4439,66.4916,9623.0
2020-10-28 11:40:00,69.72,69.93,69.69,69.83,12077.0,66.5202,66.7206,66.4916,66.6251,12077.0
2020-10-28 11:45:00,69.86,69.99,69.81,69.83,12524.0,66.6538,66.7778,66.6061,66.6251,12524.0
2020-10-28 11:50:00,69.85,69.93,69.79,69.89,30884.0,66.6442,66.7206,66.587,66.6824,30884.0
2020-10-28 11:55:00,69.86,70.21,69.85,70.05,20161.0,66.6538,66.9877,66.6442,66.8351,20161.0
2020-10-28 12:00:00,70.07,70.21,70.02,70.08,19453.0,66.8541,66.9877,66.8064,66.8637,19453.0
2020-10-28 12:05:00,70.06,70.25,70.03,70.06,11316.0,66.8446,67.0259,66.816,66.8446,11316.0
2020-10-28 12:10:00,70.06,70.15,69.97,70.13,10370.0,66.8446,66.9305,66.7587,66.9114,10370.0
2020-10-28 12:15:00,70.09,70.09,69.92,69.92,7892.0,66.8732,66.8732,66.711,66.711,7892.0
2020-10-28 12:20:00,69.93,70.0,69.78,69.81,11776.0,66.7206,66.7873,66.5774,66.6061,11776.0
2020-10-28 12:25:00,69.83,69.85,69.55,69.55,26558.0,66.6251,66.6442,66.358,66.358,26558.0
2020-10-28 12:30:00,69.55,69.7,69.5,69.59,15762.0,66.358,66.5011,66.3103,66.3962,15762.0
2020-10-28 12:35:00,69.61,69.64,69.45,69.53,13902.0,66.4152,66.4439,66.2626,66.3389,13902.0
2020-10-28 12:40:00,69.49,69.5,69.37,69.43,14343.0,66.3008,66.3103,66.1863,66.2435,14343.0
2020-10-28 12:45:00,69.42,69.42,69.28,69.31,7680.0,66.234,66.234,66.1004,66.129,7680.0
2020-10-28 12:50:00,69.31,69.43,69.25,69.36,11072.0,66.129,66.2435,66.0718,66.1767,11072.0
2020-10-28 12:55:00,69.36,69.55,69.34,69.48,7573.0,66.1767,66.358,66.1576,66.2912,7573.0
2020-10-28 13:00:00,69.47,69.54,69.41,69.45,12064.0,66.2817,66.3485,66.2244,66.2626,12064.0
2020-10-28 13:05:00,69.39,69.4,69.27,69.31,11725.0,66.2053,66.2149,66.0908,66.129,11725.0
2020-10-28 13:10:00,69.27,69.3,69.09,69.14,13526.0,66.0908,66.1195,65.9191,65.9668,13526.0
2020-10-28 13:15:00,69.13,69.13,68.94,69.1,12195.0,65.9573,65.9573,65.776,65.9287,12195.0
2020-10-28 13:20:00,69.09,69.09,68.98,69.07,9563.0,65.9191,65.9191,65.8142,65.9,9563.0
2020-10-28 13:25:00,69.07,69.32,69.05,69.32,11928.0,65.9,66.1386,65.8809,66.1386,11928.0
2020-10-28 13:30:00,69.31,69.43,69.17,69.41,11568.0,66.129,66.2435,65.9954,66.2244,11568.0
2020-10-28 13:35:00,69.4,69.58,69.4,69.48,9254.0,66.2149,66.3866,66.2149,66.2912,9254.0
2020-10-28 13:40:00,69.48,69.49,69.37,69.42,9951.0,66.2912,66.3008,66.1863,66.234,9951.0
2020-10-28 13:45:00,69.44,69.54,69.43,69.52,9988.0,66.253,66.3485,66.2435,66.3294,9988.0
2020-10-28 13:50:00,69.47,69.56,69.44,69.55,8282.0,66.2817,66.3675,66.253,66.358,8282.0
2020-10-28 13:55:00,69.56,69.77,69.53,69.73,13501.0,66.3675,66.5679,66.3389,66.5297,13501.0
2020-10-28 14:00:00,69.69,69.72,69.5,69.52,12419.0,66.4916,66.5202,66.3103,66.3294,12419.0
2020-10-28 14:05:00,69.53,69.63,69.47,69.6,16780.0,66.3389,66.4343,66.2817,66.4057,16780.0
2020-10-28 14:10:00,69.59,69.62,69.4,69.4,10490.0,66.3962,66.4248,66.2149,66.2149,10490.0
2020-10-28 14:15:00,69.38,69.51,69.38,69.45,8876.0,66.1958,66.3198,66.1958,66.2626,8876.0
2020-10-28 14:20:00,69.43,69.68,69.43,69.68,10519.0,66.2435,66.482,66.2435,66.482,10519.0
2020-10-28 14:25:00,69.65,69.7,69.58,69.67,9726.0,66.4534,66.5011,66.3866,66.4725,9726.0
2020-10-28 14:30:00,69.65,69.73,69.52,69.55,11338.0,66.4534,66.5297,66.3294,66.358,11338.0
2020-10-28 14:35:00,69.59,69.6,69.35,69.4,12015.0,66.3962,66.4057,66.1672,66.2149,12015.0
2020-10-28 14:40:00,69.37,69.37,69.24,69.26,7980.0,66.1863,66.1863,66.0622,66.0813,7980.0
2020-10-28 14:45:00,69.25,69.35,69.22,69.31,10087.0,66.0718,66.1672,66.0431,66.129,10087.0
2020-10-28 14:50:00,69.33,69.35,69.06,69.08,14346.0,66.1481,66.1672,65.8905,65.9096,14346.0
2020-10-28 14:55:00,69.06,69.29,69.03,69.11,15882.0,65.8905,66.1099,65.8619,65.9382,15882.0
2020-10-28 15:00:00,69.12,69.18,69.03,69.11,8148.0,65.9477,66.005,65.8619,65.9382,8148.0
2020-10-28 15:05:00,69.09,69.31,69.08,69.23,15491.0,65.9191,66.129,65.9096,66.0527,15491.0
2020-10-28 15:10:00,69.25,69.38,69.19,69.29,7978.0,66.0718,66.1958,66.0145,66.1099,7978.0
2020-10-28 15:15:00,69.27,69.41,69.24,69.31,17367.0,66.0908,66.2244,66.0622,66.129,17367.0
2020-10-28 15:20:00,69.3,69.5,69.25,69.5,13582.0,66.1195,66.3103,66.0718,66.3103,13582.0
2020-10-28 15:25:00,69.48,69.56,69.43,69.45,8939.0,66.2912,66.3675,66.2435,66.2626,8939.0
2020-10-28 15:30:00,69.44,69.6,69.43,69.51,14787.0,66.253,66.4057,66.2435,66.3198,14787.0
2020-10-28 15:35:00,69.5,69.52,69.25,69.31,21164.0,66.3103,66.3294,66.0718,66.129,21164.0
2020-10-28 15:40:00,69.31,69.33,69.13,69.14,32403.0,66.129,66.1481,65.9573,65.9668,32403.0
2020-10-28 15:45:00,69.15,69.17,68.96,69.14,36833.0,65.9764,65.9954,65.7951,65.9668,36833.0
2020-10-28 15:50:00,69.1,69.16,68.93,68.95,56739.0,65.9287,65.9859,65.7665,65.7855,56739.0
2020-10-28 15:55:00,68.96,68.99,68.74,68.9,143432.0,65.7951,65.8237,65.5852,65.7378,143432.0
2020-10-29 09:30:00,69.31,69.55,69.23,69.5,36448.0,66.129,66.358,66.0527,66.3103,36448.0
2020-10-29 09:35:00,69.49,69.54,68.95,68.95,21410.0,66.3008,66.3485,65.7855,65.7855,21410.0
2020-10-29 09:40:00,68.98,69.02,68.66,68.88,13625.0,65.8142,65.8523,65.5088,65.7187,13625.0
2020-10-29 09:45:00,68.94,69.4,68.94,69.16,12433.0,65.776,66.2149,65.776,65.9859,12433.0
2020-10-29 09:50:00,69.26,69.26,68.97,69.19,13635.0,66.0813,66.0813,65.8046,66.0145,13635.0
2020-10-29 09:55:00,69.19,69.38,69.13,69.37,10972.0,66.0145,66.1958,65.9573,66.1863,10972.0
2020-10-29 10:00:00,69.33,69.38,68.97,69.27,45219.0,66.1481,66.1958,65.8046,66.0908,45219.0
2020-10-29 10:05:00,69.23,69.23,68.84,68.89,15764.0,66.0527,66.0527,65.6806,65.7283,15764.0
2020-10-29 10:10:00,68.9,69.01,68.65,68.78,19306.0,65.7378,65.8428,65.4993,65.6233,19306.0
2020-10-29 10:15:00,68.78,68.98,68.73,68.95,31045.0,65.6233,65.8142,65.5756,65.7855,31045.0
2020-10-29 10:20:00,68.98,69.03,68.84,68.98,24308.0,65.8142,65.8619,65.6806,65.8142,24308.0
2020-10-29 10:25:00,68.94,69.16,68.88,69.14,12943.0,65.776,65.9859,65.7187,65.9668,12943.0
2020-10-29 10:30:00,69.21,69.38,69.13,69.13,15840.0,66.0336,66.1958,65.9573,65.9573,15840.0
2020-10-29 10:35:00,69.15,69.49,69.12,69.43,26902.0,65.9764,66.3008,65.9477,66.2435,26902.0
2020-10-29 10:40:00,69.42,69.43,69.3,69.38,11732.0,66.234,66.2435,66.1195,66.1958,11732.0
2020-10-29 10:45:00,69.33,69.34,69.08,69.14,13979.0,66.1481,66.1576,65.9096,65.9668,13979.0
2020-10-29 10:50:00,69.14,69.24,68.93,69.06,30082.0,65.9668,66.0622,65.7665,65.8905,30082.0
2020-10-29 10:55:00,69.02,69.05,68.77,68.82,14598.0,65.8523,65.8809,65.6138,65.6615,14598.0
2020-10-29 11:00:00,68.83,68.83,68.48,68.56,25526.0,65.671,65.671,65.3371,65.4134,25526.0
2020-10-29 11:05:00,68.54,68.57,68.36,68.41,11736.0,65.3944,65.423,65.2226,65.2703,11736.0
2020-10-29 11:10:00,68.38,68.42,68.26,68.38,10476.0,65.2417,65.2799,65.1272,65.2417,10476.0
2020-10-29 11:15:00,68.34,68.44,68.27,68.44,12984.0,65.2035,65.2989,65.1367,65.2989,12984.0
2020-10-29 11:20:00,68.41,68.48,68.32,68.32,15699.0,65.2703,65.3371,65.1844,65.1844,15699.0
2020-10-29 11:25:00,68.34,68.36,68.13,68.13,14047.0,65.2035,65.2226,65.0032,65.0032,14047.0
2020-10-29 11:30:00,68.14,68.27,68.1,68.2,25581.0,65.0127,65.1367,64.9745,65.07,25581.0
2020-10-29 11:35:00,68.19,68.21,67.99,68.13,20778.0,65.0604,65.0795,64.8696,65.0032,20778.0
2020-10-29 11:40:00,68.12,68.23,68.02,68.15,23834.0,64.9936,65.0986,64.8982,65.0223,23834.0
2020-10-29 11:45:00,68.12,68.15,67.94,67.99,17026.0,64.9936,65.0223,64.8219,64.8696,17026.0
2020-10-29 11:50:00,67.95,68.07,67.92,68.0,30046.0,64.8314,64.9459,64.8028,64.8791,30046.0
2020-10-29 11:55:00,67.99,68.19,67.89,68.03,41095.0,64.8696,65.0604,64.7742,64.9078,41095.0
2020-10-29 12:00:00,68.09,68.13,67.98,68.06,10834.0,64.965,65.0032,64.8601,64.9364,10834.0
2020-10-29 12:05:00,68.07,68.28,68.06,68.12,9710.0,64.9459,65.1463,64.9364,64.9936,9710.0
2020-10-29 12:10:00,68.11,68.21,68.07,68.09,13978.0,64.9841,65.0795,64.9459,64.965,13978.0
2020-10-29 12:15:00,68.08,68.22,68.06,68.2,16462.0,64.9555,65.089,64.9364,65.07,16462.0
2020-10-29 12:20:00,68.21,68.23,68.13,68.15,10384.0,65.0795,65.0986,65.0032,65.0223,10384.0
2020-10-29 12:25:00,68.19,68.47,68.19,68.47,19559.0,65.0604,65.3276,65.0604,65.3276,19559.0
2020-10-29 12:30:00,68.47,68.51,68.35,68.43,7852.0,65.3276,65.3657,65.2131,65.2894,7852.0
2020-10-29 12:35:00,68.46,68.61,68.46,68.53,7655.0,65.318,65.4611,65.318,65.3848,7655.0
2020-10-29 12:40:00,68.53,68.59,68.44,68.5,10855.0,65.3848,65.4421,65.2989,65.3562,10855.0
2020-10-29 12:45:00,68.5,68.5,68.32,68.35,10415.0,65.3562,65.3562,65.1844,65.2131,10415.0
2020-10-29 12:50:00,68.37,68.37,68.24,68.3,6570.0,65.2322,65.2322,65.1081,65.1654,6570.0
2020-10-29 12:55:00,68.3,68.32,68.17,68.18,8057.0,65.1654,65.1844,65.0413,65.0509,8057.0
2020-10-29 13:00:00,68.18,68.23,68.14,68.16,6087.0,65.0509,65.0986,65.0127,65.0318,6087.0
2020-10-29 13:05:00,68.18,68.2,68.01,68.02,9782.0,65.0509,65.07,64.8887,64.8982,9782.0
2020-10-29 13:10:00,68.04,68.14,67.99,68.04,10403.0,64.9173,65.0127,64.8696,64.9173,10403.0
2020-10-29 13:15:00,68.07,68.08,67.89,67.89,8672.0,64.9459,64.9555,64.7742,64.7742,8672.0
2020-10-29 13:20:00,67.89,67.91,67.75,67.78,17713.0,64.7742,64.7933,64.6406,64.6692,17713.0
2020-10-29 13:25:00,67.79,67.9,67.71,67.9,12533.0,64.6788,64.7837,64.6024,64.7837,12533.0
2020-10-29 13:30:00,67.9,68.06,67.87,67.98,11569.0,64.7837,64.9364,64.7551,64.8601,11569.0
2020-10-29 13:35:00,67.99,68.03,67.9,67.97,8951.0,64.8696,64.9078,64.7837,64.8505,8951.0
2020-10-29 13:40:00,67.98,68.25,67.98,68.22,8965.0,64.8601,65.1177,64.8601,65.089,8965.0
2020-10-29 13:45:00,68.2,68.23,68.11,68.14,7748.0,65.07,65.0986,64.9841,65.0127,7748.0
2020-10-29 13:50:00,68.13,68.31,68.13,68.3,7745.0,65.0032,65.1749,65.0032,65.1654,7745.0
2020-10-29 13:55:00,68.35,68.44,68.28,68.44,7119.0,65.2131,65.2989,65.1463,65.2989,7119.0
2020-10-29 14:00:00,68.42,68.59,68.42,68.53,11451.0,65.2799,65.4421,65.2799,65.3848,11451.0
2020-10-29 14:05:00,68.55,68.62,68.47,68.58,7367.0,65.4039,65.4707,65.3276,65.4325,7367.0
2020-10-29 14:10:00,68.58,68.66,68.54,68.66,10248.0,65.4325,65.5088,65.3944,65.5088,10248.0
2020-10-29 14:15:00,68.65,68.9,68.64,68.85,9601.0,65.4993,65.7378,65.4898,65.6901,9601.0
2020-10-29 14:20:00,68.84,68.96,68.8,68.91,12299.0,65.6806,65.7951,65.6424,65.7474,12299.0
2020-10-29 14:25:00,68.91,69.04,68.78,68.99,13243.0,65.7474,65.8714,65.6233,65.8237,13243.0
2020-10-29 14:30:00,69.01,69.04,68.86,68.96,11807.0,65.8428,65.8714,65.6997,65.7951,11807.0
2020-10-29 14:35:00,68.97,68.97,68.7,68.77,17955.0,65.8046,65.8046,65.547,65.6138,17955.0
2020-10-29 14:40:00,68.8,68.86,68.64,68.65,21836.0,65.6424,65.6997,65.4898,65.4993,21836.0
2020-10-29 14:45:00,68.63,68.65,68.37,68.37,17316.0,65.4802,65.4993,65.2322,65.2322,17316.0
2020-10-29 14:50:00,68.37,68.44,68.35,68.43,13523.0,65.2322,65.2989,65.2131,65.2894,13523.0
2020-10-29 14:55:00,68.42,68.53,68.33,68.43,13834.0,65.2799,65.3848,65.194,65.2894,13834.0
2020-10-29 15:00:00,68.44,68.72,68.42,68.69,15793.0,65.2989,65.5661,65.2799,65.5375,15793.0
2020-10-29 15:05:00,68.67,68.71,68.51,68.52,12870.0,65.5184,65.5565,65.3657,65.3753,12870.0
2020-10-29 15:10:00,68.54,68.59,68.49,68.53,15117.0,65.3944,65.4421,65.3466,65.3848,15117.0
2020-10-29 15:15:00,68.53,68.54,68.4,68.5,13300.0,65.3848,65.3944,65.2608,65.3562,13300.0
2020-10-29 15:20:00,68.48,68.57,68.46,68.54,13419.0,65.3371,65.423,65.318,65.3944,13419.0
2020-10-29 15:25:00,68.53,68.67,68.52,68.65,13577.0,65.3848,65.5184,65.3753,65.4993,13577.0
2020-10-29 15:30:00,68.67,68.69,68.46,68.48,15112.0,65.5184,65.5375,65.318,65.3371,15112.0
2020-10-29 15:35:00,68.5,68.51,68.27,68.32,19786.0,65.3562,65.3657,65.1367,65.1844,19786.0
2020-10-29 15:40:00,68.31,68.39,68.23,68.39,25345.0,65.1749,65.2512,65.0986,65.2512,25345.0
2020-10-29 15:45:00,68.37,68.61,68.36,68.43,29855.0,65.2322,65.4611,65.2226,65.2894,29855.0
2020-10-29 15:50:00,68.39,68.52,68.3,68.39,60639.0,65.2512,65.3753,65.1654,65.2512,60639.0
2020-10-29 15:55:00,68.38,68.38,68.03,68.03,185360.0,65.2417,65.2417,64.9078,64.9078,185360.0
2020-10-30 09:30:00,67.71,68.53,67.5,68.45,44596.0,64.6024,65.3848,64.4021,65.3085,44596.0
2020-10-30 09:35:00,68.39,68.59,68.2,68.42,11473.0,65.2512,65.4421,65.07,65.2799,11473.0
2020-10-30 09:40:00,68.4,68.4,67.92,68.02,12844.0,65.2608,65.2608,64.8028,64.8982,12844.0
2020-10-30 09:45:00,68.11,68.22,67.7,67.71,10268.0,64.9841,65.089,64.5929,64.6024,10268.0
2020-10-30 09:50:00,67.7,67.82,67.52,67.76,17121.0,64.5929,64.7074,64.4212,64.6501,17121.0
2020-10-30 09:55:00,67.75,67.94,67.7,67.86,10413.0,64.6406,64.8219,64.5929,64.7456,10413.0
2020-10-30 10:00:00,67.81,67.9,67.71,67.89,9077.0,64.6979,64.7837,64.6024,64.7742,9077.0
2020-10-30 10:05:00,67.89,68.42,67.89,68.17,8413.0,64.7742,65.2799,64.7742,65.0413,8413.0
2020-10-30 10:10:00,68.18,68.19,67.83,67.97,8685.0,65.0509,65.0604,64.7169,64.8505,8685.0
2020-10-30 10:15:00,67.93,68.12,67.82,67.89,8414.0,64.8123,64.9936,64.7074,64.7742,8414.0
2020-10-30 10:20:00,67.78,67.94,67.67,67.81,8832.0,64.6692,64.8219,64.5643,64.6979,8832.0
2020-10-30 10:25:00,67.79,67.79,67.26,67.39,15909.0,64.6788,64.6788,64.1731,64.2971,15909.0
2020-10-30 10:30:00,67.37,67.46,67.12,67.17,14529.0,64.278,64.3639,64.0395,64.0872,14529.0
2020-10-30 10:35:00,67.17,67.25,67.01,67.11,11567.0,64.0872,64.1636,63.9346,64.03,11567.0
2020-10-30 10:40:00,67.07,67.1,66.79,66.84,44269.0,63.9918,64.0204,63.7247,63.7724,44269.0
2020-10-30 10:45:00,66.84,66.89,66.13,66.15,49258.0,63.7724,63.8201,63.095,63.114,49258.0
2020-10-30 10:50:00,66.19,66.76,66.14,66.71,37130.0,63.1522,63.696,63.1045,63.6483,37130.0
2020-10-30 10:55:00,66.69,66.8,66.41,66.41,21098.0,63.6293,63.7342,63.3621,63.3621,21098.0
2020-10-30 11:00:00,66.44,66.74,66.43,66.59,11721.0,63.3907,63.677,63.3812,63.5338,11721.0
2020-10-30 11:05:00,66.51,66.62,66.38,66.38,17245.0,63.4575,63.5625,63.3335,63.3335,17245.0
2020-10-30 11:10:00,66.36,66.9,66.33,66.9,15369.0,63.3144,63.8296,63.2858,63.8296,15369.0
2020-10-30 11:15:00,66.85,66.93,66.73,66.91,24840.0,63.7819,63.8582,63.6674,63.8392,24840.0
2020-10-30 11:20:00,66.86,67.01,66.76,66.89,13018.0,63.7915,63.9346,63.696,63.8201,13018.0
2020-10-30 11:25:00,66.9,66.93,66.5,66.62,12169.0,63.8296,63.8582,63.448,63.5625,12169.0
2020-10-30 11:30:00,66.57,66.73,66.49,66.56,12331.0,63.5148,63.6674,63.4384,63.5052,12331.0
2020-10-30 11:35:00,66.51,66.68,66.44,66.52,9899.0,63.4575,63.6197,63.3907,63.4671,9899.0
2020-10-30 11:40:00,66.52,66.56,66.31,66.4,11204.0,63.4671,63.5052,63.2667,63.3526,11204.0
2020-10-30 11:45:00,66.38,66.54,66.23,66.54,10790.0,63.3335,63.4861,63.1904,63.4861,10790.0
2020-10-30 11:50:00,66.56,66.76,66.45,66.71,20886.0,63.5052,63.696,63.4003,63.6483,20886.0
2020-10-30 11:55:00,66.71,66.72,66.4,66.47,11201.0,63.6483,63.6579,63.3526,63.4194,11201.0
2020-10-30 12:00:00,66.41,66.71,66.37,66.67,9462.0,63.3621,63.6483,63.3239,63.6102,9462.0
2020-10-30 12:05:00,66.68,66.76,66.64,66.68,8869.0,63.6197,63.696,63.5816,63.6197,8869.0
2020-10-30 12:10:00,66.68,66.8,66.59,66.8,7437.0,63.6197,63.7342,63.5338,63.7342,7437.0
2020-10-30 12:15:00,66.84,67.11,66.77,67.11,17891.0,63.7724,64.03,63.7056,64.03,17891.0
2020-10-30 12:20:00,67.08,67.24,67.05,67.21,6206.0,64.0014,64.154,63.9727,64.1254,6206.0
2020-10-30 12:25:00,67.18,67.38,67.14,67.36,5367.0,64.0968,64.2876,64.0586,64.2685,5367.0
2020-10-30 12:30:00,67.35,67.36,67.24,67.33,8269.0,64.259,64.2685,64.154,64.2399,8269.0
2020-10-30 12:35:00,67.32,67.37,67.22,67.31,11558.0,64.2303,64.278,64.1349,64.2208,11558.0
2020-10-30 12:40:00,67.33,67.34,67.22,67.23,5691.0,64.2399,64.2494,64.1349,64.1445,5691.0
2020-10-30 12:45:00,67.23,67.26,67.1,67.26,7062.0,64.1445,64.1731,64.0204,64.1731,7062.0
2020-10-30 12:50:00,67.25,67.3,67.13,67.13,4098.0,64.1636,64.2113,64.0491,64.0491,4098.0
2020-10-30 12:55:00,67.13,67.18,67.05,67.07,8665.0,64.0491,64.0968,63.9727,63.9918,8665.0
2020-10-30 13:00:00,67.06,67.23,67.04,67.18,5942.0,63.9823,64.1445,63.9632,64.0968,5942.0
2020-10-30 13:05:00,67.12,67.13,66.98,67.01,8612.0,64.0395,64.0491,63.9059,63.9346,8612.0
2020-10-30 13:10:00,66.95,66.99,66.79,66.81,6748.0,63.8773,63.9155,63.7247,63.7438,6748.0
2020-10-30 13:15:00,66.83,67.01,66.8,67.01,7002.0,63.7628,63.9346,63.7342,63.9346,7002.0
2020-10-30 13:20:00,66.99,67.07,66.94,67.02,5573.0,63.9155,63.9918,63.8678,63.9441,5573.0
2020-10-30 13:25:00,67.07,67.29,67.03,67.2,7167.0,63.9918,64.2017,63.9537,64.1159,7167.0
2020-10-30 13:30:00,67.2,67.2,66.99,67.01,9227.0,64.1159,64.1159,63.9155,63.9346,9227.0
2020-10-30 13:35:00,66.98,67.01,66.83,66.92,15967.0,63.9059,63.9346,63.7628,63.8487,15967.0
2020-10-30 13:40:00,66.89,67.02,66.88,66.96,14813.0,63.8201,63.9441,63.8105,63.8869,14813.0
2020-10-30 13:45:00,66.95,66.99,66.84,66.86,7828.0,63.8773,63.9155,63.7724,63.7915,7828.0
2020-10-30 13:50:00,66.92,66.97,66.8,66.96,5162.0,63.8487,63.8964,63.7342,63.8869,5162.0
2020-10-30 13:55:00,67.0,67.22,66.94,67.22,9535.0,63.925,64.1349,63.8678,64.1349,9535.0
2020-10-30 14:00:00,67.19,67.38,67.12,67.36,13621.0,64.1063,64.2876,64.0395,64.2685,13621.0
2020-10-30 14:05:00,67.35,67.54,67.31,67.49,21524.0,64.259,64.4402,64.2208,64.3925,21524.0
2020-10-30 14:10:00,67.51,67.52,67.22,67.23,17612.0,64.4116,64.4212,64.1349,64.1445,17612.0
2020-10-30 14:15:00,67.21,67.36,67.21,67.33,20513.0,64.1254,64.2685,64.1254,64.2399,20513.0
2020-10-30 14:20:00,67.36,67.43,67.02,67.02,19766.0,64.2685,64.3353,63.9441,63.9441,19766.0
2020-10-30 14:25:00,67.01,67.03,66.75,66.8,23360.0,63.9346,63.9537,63.6865,63.7342,23360.0
2020-10-30 14:30:00,66.79,66.79,66.55,66.65,30544.0,63.7247,63.7247,63.4957,63.5911,30544.0
2020-10-30 14:35:00,66.61,66.74,66.5,66.7,9358.0,63.5529,63.677,63.448,63.6388,9358.0
2020-10-30 14:40:00,66.6,66.6,66.44,66.47,12032.0,63.5434,63.5434,63.3907,63.4194,12032.0
2020-10-30 14:45:00,66.45,66.71,66.39,66.7,10247.0,63.4003,63.6483,63.343,63.6388,10247.0
2020-10-30 14:50:00,66.7,66.74,66.59,66.62,7869.0,63.6388,63.677,63.5338,63.5625,7869.0
2020-10-30 14:55:00,66.65,66.78,66.6,66.64,12152.0,63.5911,63.7151,63.5434,63.5816,12152.0
2020-10-30 15:00:00,66.66,66.73,66.5,66.62,11960.0,63.6006,63.6674,63.448,63.5625,11960.0
2020-10-30 15:05:00,66.61,66.65,66.39,66.46,12551.0,63.5529,63.5911,63.343,63.4098,12551.0
2020-10-30 15:10:00,66.45,66.71,66.43,66.5,18343.0,63.4003,63.6483,63.3812,63.448,18343.0
2020-10-30 15:15:00,66.48,66.62,66.42,66.57,104455.0,63.4289,63.5625,63.3716,63.5148,104455.0
2020-10-30 15:20:00,66.58,66.66,66.39,66.55,21787.0,63.5243,63.6006,63.343,63.4957,21787.0
2020-10-30 15:25:00,66.57,66.57,66.39,66.45,25017.0,63.5148,63.5148,63.343,63.4003,25017.0
2020-10-30 15:30:00,66.44,66.47,66.25,66.41,29839.0,63.3907,63.4194,63.2095,63.3621,29839.0
2020-10-30 15:35:00,66.38,66.42,66.26,66.33,44021.0,63.3335,63.3716,63.219,63.2858,44021.0
2020-10-30 15:40:00,66.36,66.46,66.22,66.44,56744.0,63.3144,63.4098,63.1808,63.3907,56744.0
2020-10-30 15:45:00,66.45,66.47,66.14,66.19,90362.0,63.4003,63.4194,63.1045,63.1522,90362.0
2020-10-30 15:50:00,66.18,66.47,66.18,66.37,88350.0,63.1427,63.4194,63.1427,63.3239,88350.0
2020-10-30 15:55:00,66.36,66.84,66.25,66.82,266737.0,63.3144,63.7724,63.2095,63.7533,266737.0
2020-11-02 09:30:00,68.66,69.5,68.41,69.22,92595.0,65.5088,66.3103,65.2703,66.0431,92595.0
2020-11-02 09:35:00,69.18,69.44,68.75,68.85,42380.0,66.005,66.253,65.5947,65.6901,42380.0
2020-11-02 09:40:00,68.83,68.84,68.19,68.22,15913.0,65.671,65.6806,65.0604,65.089,15913.0
2020-11-02 09:45:00,68.22,68.33,68.02,68.27,50794.0,65.089,65.194,64.8982,65.1367,50794.0
2020-11-02 09:50:00,68.23,68.46,67.99,68.32,19982.0,65.0986,65.318,64.8696,65.1844,19982.0
2020-11-02 09:55:00,68.32,68.78,68.32,68.64,11964.0,65.1844,65.6233,65.1844,65.4898,11964.0
2020-11-02 10:00:00,68.64,68.94,68.51,68.94,16399.0,65.4898,65.776,65.3657,65.776,16399.0
2020-11-02 10:05:00,68.96,69.0,68.56,68.56,14956.0,65.7951,65.8332,65.4134,65.4134,14956.0
2020-11-02 10:10:00,68.56,68.88,68.51,68.71,11608.0,65.4134,65.7187,65.3657,65.5565,11608.0
2020-11-02 10:15:00,68.66,68.95,68.6,68.84,10755.0,65.5088,65.7855,65.4516,65.6806,10755.0
2020-11-02 10:20:00,68.83,69.14,68.7,69.08,47306.0,65.671,65.9668,65.547,65.9096,47306.0
2020-11-02 10:25:00,69.11,69.23,68.98,69.08,12571.0,65.9382,66.0527,65.8142,65.9096,12571.0
2020-11-02 10:30:00,69.06,69.16,68.79,68.84,15057.0,65.8905,65.9859,65.6329,65.6806,15057.0
2020-11-02 10:35:00,68.82,68.86,68.5,68.52,24786.0,65.6615,65.6997,65.3562,65.3753,24786.0
2020-11-02 10:40:00,68.54,68.79,68.53,68.64,23558.0,65.3944,65.6329,65.3848,65.4898,23558.0
2020-11-02 10:45:00,68.62,68.68,68.49,68.58,27487.0,65.4707,65.5279,65.3466,65.4325,27487.0
2020-11-02 10:50:00,68.61,68.77,68.49,68.74,10516.0,65.4611,65.6138,65.3466,65.5852,10516.0
2020-11-02 10:55:00,68.73,68.81,68.6,68.71,14618.0,65.5756,65.652,65.4516,65.5565,14618.0
2020-11-02 11:00:00,68.67,69.01,68.66,68.87,17918.0,65.5184,65.8428,65.5088,65.7092,17918.0
2020-11-02 11:05:00,68.87,69.04,68.83,68.97,14143.0,65.7092,65.8714,65.671,65.8046,14143.0
2020-11-02 11:10:00,68.98,69.0,68.81,68.81,14387.0,65.8142,65.8332,65.652,65.652,14387.0
2020-11-02 11:15:00,68.76,68.79,68.31,68.31,17977.0,65.6043,65.6329,65.1749,65.1749,17977.0
2020-11-02 11:20:00,68.33,68.41,68.22,68.39,18264.0,65.194,65.2703,65.089,65.2512,18264.0
2020-11-02 11:25:00,68.34,68.5,68.34,68.43,9794.0,65.2035,65.3562,65.2035,65.2894,9794.0
2020-11-02 11:30:00,68.43,68.63,68.4,68.54,9243.0,65.2894,65.4802,65.2608,65.3944,9243.0
2020-11-02 11:35:00,68.54,68.65,68.53,68.53,6089.0,65.3944,65.4993,65.3848,65.3848,6089.0
2020-11-02 11:40:00,68.58,68.77,68.57,68.76,6308.0,65.4325,65.6138,65.423,65.6043,6308.0
2020-11-02 11:45:00,68.81,68.95,68.76,68.9,15881.0,65.652,65.7855,65.6043,65.7378,15881.0
2020-11-02 11:50:00,68.88,68.93,68.73,68.93,11840.0,65.7187,65.7665,65.5756,65.7665,11840.0
2020-11-02 11:55:00,68.95,68.98,68.71,68.81,7172.0,65.7855,65.8142,65.5565,65.652,7172.0
2020-11-02 12:00:00,68.84,68.94,68.75,68.82,9546.0,65.6806,65.776,65.5947,65.6615,9546.0
2020-11-02 12:05:00,68.85,68.95,68.83,68.86,9999.0,65.6901,65.7855,65.671,65.6997,9999.0
2020-11-02 12:10:00,68.86,68.93,68.73,68.84,9101.0,65.6997,65.7665,65.5756,65.6806,9101.0
2020-11-02 12:15:00,68.87,68.95,68.83,68.84,5982.0,65.7092,65.7855,65.671,65.6806,5982.0
2020-11-02 12:20:00,68.76,68.85,68.63,68.75,8603.0,65.6043,65.6901,65.4802,65.5947,8603.0
2020-11-02 12:25:00,68.75,68.9,68.71,68.87,7286.0,65.5947,65.7378,65.5565,65.7092,7286.0
2020-11-02 12:30:00,68.83,68.91,68.68,68.72,7091.0,65.671,65.7474,65.5279,65.5661,7091.0
2020-11-02 12:35:00,68.77,68.85,68.59,68.59,8885.0,65.6138,65.6901,65.4421,65.4421,8885.0
2020-11-02 12:40:00,68.64,68.64,68.4,68.4,8238.0,65.4898,65.4898,65.2608,65.2608,8238.0
2020-11-02 12:45:00,68.41,68.42,68.23,68.32,8147.0,65.2703,65.2799,65.0986,65.1844,8147.0
2020-11-02 12:50:00,68.33,68.42,68.26,68.27,6622.0,65.194,65.2799,65.1272,65.1367,6622.0
2020-11-02 12:55:00,68.25,68.39,68.15,68.39,17277.0,65.1177,65.2512,65.0223,65.2512,17277.0
2020-11-02 13:00:00,68.36,68.38,68.27,68.38,5323.0,65.2226,65.2417,65.1367,65.2417,5323.0
2020-11-02 13:05:00,68.42,68.44,68.23,68.3,7210.0,65.2799,65.2989,65.0986,65.1654,7210.0
2020-11-02 13:10:00,68.28,68.33,68.08,68.09,10704.0,65.1463,65.194,64.9555,64.965,10704.0
2020-11-02 13:15:00,68.05,68.15,68.05,68.1,6743.0,64.9268,65.0223,64.9268,64.9745,6743.0
2020-11-02 13:20:00,68.12,68.22,68.05,68.13,23603.0,64.9936,65.089,64.9268,65.0032,23603.0
2020-11-02 13:25:00,68.08,68.24,68.05,68.22,11607.0,64.9555,65.1081,64.9268,65.089,11607.0
2020-11-02 13:30:00,68.2,68.28,68.13,68.26,12647.0,65.07,65.1463,65.0032,65.1272,12647.0
2020-11-02 13:35:00,68.25,68.25,67.97,68.0,6827.0,65.1177,65.1177,64.8505,64.8791,6827.0
2020-11-02 13:40:00,68.01,68.19,68.01,68.17,5133.0,64.8887,65.0604,64.8887,65.0413,5133.0
2020-11-02 13:45:00,68.19,68.29,68.08,68.22,8549.0,65.0604,65.1558,64.9555,65.089,8549.0
2020-11-02 13:50:00,68.18,68.19,68.03,68.14,10368.0,65.0509,65.0604,64.9078,65.0127,10368.0
2020-11-02 13:55:00,68.16,68.21,68.07,68.09,27600.0,65.0318,65.0795,64.9459,64.965,27600.0
2020-11-02 14:00:00,68.06,68.39,68.06,68.36,12301.0,64.9364,65.2512,64.9364,65.2226,12301.0
2020-11-02 14:05:00,68.35,68.42,68.28,68.36,9441.0,65.2131,65.2799,65.1463,65.2226,9441.0
2020-11-02 14:10:00,68.38,68.55,68.38,68.51,10441.0,65.2417,65.4039,65.2417,65.3657,10441.0
2020-11-02 14:15:00,68.49,68.64,68.42,68.63,4845.0,65.3466,65.4898,65.2799,65.4802,4845.0
2020-11-02 14:20:00,68.63,68.94,68.6,68.86,14532.0,65.4802,65.776,65.4516,65.6997,14532.0
2020-11-02 14:25:00,68.83,68.96,68.77,68.96,10400.0,65.671,65.7951,65.6138,65.7951,10400.0
2020-11-02 14:30:00,68.96,68.98,68.78,68.95,9092.0,65.7951,65.8142,65.6233,65.7855,9092.0
2020-11-02 14:35:00,68.95,68.99,68.88,68.91,9018.0,65.7855,65.8237,65.7187,65.7474,9018.0
2020-11-02 14:40:00,68.9,68.93,68.84,68.86,6810.0,65.7378,65.7665,65.6806,65.6997,6810.0
2020-11-02 14:45:00,68.89,69.07,68.83,68.84,11783.0,65.7283,65.9,65.671,65.6806,11783.0
2020-11-02 14:50:00,68.83,68.95,68.65,68.7,34045.0,65.671,65.7855,65.4993,65.547,34045.0
2020-11-02 14:55:00,68.7,68.74,68.62,68.64,12003.0,65.547,65.5852,65.4707,65.4898,12003.0
2020-11-02 15:00:00,68.65,68.78,68.63,68.67,26075.0,65.4993,65.6233,65.4802,65.5184,26075.0
2020-11-02 15:05:00,68.64,68.64,68.56,68.63,7677.0,65.4898,65.4898,65.4134,65.4802,7677.0
2020-11-02 15:10:00,68.67,68.76,68.61,68.76,15196.0,65.5184,65.6043,65.4611,65.6043,15196.0
2020-11-02 15:15:00,68.8,68.97,68.78,68.93,15405.0,65.6424,65.8046,65.6233,65.7665,15405.0
2020-11-02 15:20:00,68.92,69.01,68.9,68.92,12038.0,65.7569,65.8428,65.7378,65.7569,12038.0
2020-11-02 15:25:00,68.94,69.03,68.89,68.94,17613.0,65.776,65.8619,65.7283,65.776,17613.0
2020-11-02 15:30:00,68.97,69.28,68.97,69.18,29716.0,65.8046,66.1004,65.8046,66.005,29716.0
2020-11-02 15:35:00,69.2,69.23,68.95,68.95,42924.0,66.0241,66.0527,65.7855,65.7855,42924.0
2020-11-02 15:40:00,68.96,69.04,68.87,68.87,28843.0,65.7951,65.8714,65.7092,65.7092,28843.0
2020-11-02 15:45:00,68.86,69.3,68.84,69.28,49052.0,65.6997,66.1195,65.6806,66.1004,49052.0
2020-11-02 15:50:00,69.29,69.29,69.0,69.09,57479.0,66.1099,66.1099,65.8332,65.9191,57479.0
2020-11-02 15:55:00,69.1,69.2,69.0,69.18,169785.0,65.9287,66.0241,65.8332,66.005,169785.0
2020-11-03 09:30:00,70.24,70.54,69.96,70.29,67701.0,67.0163,67.3026,66.7492,67.064,67701.0
2020-11-03 09:35:00,70.29,70.43,69.94,70.1,24291.0,67.064,67.1976,66.7301,66.8828,24291.0
2020-11-03 09:40:00,70.08,70.41,70.07,70.18,14170.0,66.8637,67.1785,66.8541,66.9591,14170.0
2020-11-03 09:45:00,70.03,70.3,70.01,70.2,23129.0,66.816,67.0736,66.7969,66.9782,23129.0
2020-11-03 09:50:00,70.23,70.57,70.22,70.47,21802.0,67.0068,67.3312,66.9972,67.2358,21802.0
2020-11-03 09:55:00,70.49,70.52,70.0,70.12,15036.0,67.2549,67.2835,66.7873,66.9018,15036.0
2020-11-03 10:00:00,70.09,70.09,69.69,69.9,21183.0,66.8732,66.8732,66.4916,66.6919,21183.0
2020-11-03 10:05:00,69.88,69.88,69.49,69.66,8504.0,66.6729,66.6729,66.3008,66.4629,8504.0
2020-11-03 10:10:00,69.58,69.61,69.28,69.42,12668.0,66.3866,66.4152,66.1004,66.234,12668.0
2020-11-03 10:15:00,69.41,69.57,69.39,69.51,9073.0,66.2244,66.3771,66.2053,66.3198,9073.0
2020-11-03 10:20:00,69.59,69.62,69.43,69.55,13993.0,66.3962,66.4248,66.2435,66.358,13993.0
2020-11-03 10:25:00,69.55,69.55,69.15,69.21,20429.0,66.358,66.358,65.9764,66.0336,20429.0
2020-11-03 10:30:00,69.22,69.28,69.0,69.05,11132.0,66.0431,66.1004,65.8332,65.8809,11132.0
2020-11-03 10:35:00,69.01,69.18,68.89,69.18,15857.0,65.8428,66.005,65.7283,66.005,15857.0
2020-11-03 10:40:00,69.21,69.22,68.84,68.93,14222.0,66.0336,66.0431,65.6806,65.7665,14222.0
2020-11-03 10:45:00,68.89,68.98,68.8,68.95,6577.0,65.7283,65.8142,65.6424,65.7855,6577.0
2020-11-03 10:50:00,68.98,69.13,68.85,69.13,7323.0,65.8142,65.9573,65.6901,65.9573,7323.0
2020-11-03 10:55:00,69.09,69.16,69.02,69.15,8642.0,65.9191,65.9859,65.8523,65.9764,8642.0
2020-11-03 11:00:00,69.2,69.65,69.19,69.63,12163.0,66.0241,66.4534,66.0145,66.4343,12163.0
2020-11-03 11:05:00,69.61,69.75,69.45,69.75,61903.0,66.4152,66.5488,66.2626,66.5488,61903.0
2020-11-03 11:10:00,69.74,69.87,69.69,69.83,13455.0,66.5393,66.6633,66.4916,66.6251,13455.0
2020-11-03 11:15:00,69.86,70.0,69.81,69.95,7692.0,66.6538,66.7873,66.6061,66.7396,7692.0
2020-11-03 11:20:00,69.95,70.0,69.75,69.84,15163.0,66.7396,66.7873,66.5488,66.6347,15163.0
2020-11-03 11:25:00,69.86,69.88,69.62,69.62,6578.0,66.6538,66.6729,66.4248,66.4248,6578.0
2020-11-03 11:30:00,69.64,69.68,69.43,69.43,16289.0,66.4439,66.482,66.2435,66.2435,16289.0
2020-11-03 11:35:00,69.48,69.7,69.48,69.66,10591.0,66.2912,66.5011,66.2912,66.4629,10591.0
2020-11-03 11:40:00,69.65,69.65,69.37,69.42,4645.0,66.4534,66.4534,66.1863,66.234,4645.0
2020-11-03 11:45:00,69.4,69.42,69.31,69.33,3377.0,66.2149,66.234,66.129,66.1481,3377.0
2020-11-03 11:50:00,69.3,69.3,69.06,69.06,7547.0,66.1195,66.1195,65.8905,65.8905,7547.0
2020-11-03 11:55:00,69.05,69.11,69.02,69.08,10741.0,65.8809,65.9382,65.8523,65.9096,10741.0
2020-11-03 12:00:00,69.06,69.12,69.01,69.07,8077.0,65.8905,65.9477,65.8428,65.9,8077.0
2020-11-03 12:05:00,69.09,69.12,69.02,69.07,7658.0,65.9191,65.9477,65.8523,65.9,7658.0
2020-11-03 12:10:00,69.09,69.15,69.02,69.03,6536.0,65.9191,65.9764,65.8523,65.8619,6536.0
2020-11-03 12:15:00,69.04,69.1,69.0,69.0,7259.0,65.8714,65.9287,65.8332,65.8332,7259.0
2020-11-03 12:20:00,68.99,69.23,68.99,69.17,13133.0,65.8237,66.0527,65.8237,65.9954,13133.0
2020-11-03 12:25:00,69.16,69.16,69.02,69.06,9329.0,65.9859,65.9859,65.8523,65.8905,9329.0
2020-11-03 12:30:00,69.06,69.22,69.06,69.19,4810.0,65.8905,66.0431,65.8905,66.0145,4810.0
2020-11-03 12:35:00,69.2,69.22,69.11,69.11,5641.0,66.0241,66.0431,65.9382,65.9382,5641.0
2020-11-03 12:40:00,69.12,69.15,69.02,69.09,9987.0,65.9477,65.9764,65.8523,65.9191,9987.0
2020-11-03 12:45:00,69.12,69.21,69.07,69.21,6558.0,65.9477,66.0336,65.9,66.0336,6558.0
2020-11-03 12:50:00,69.23,69.23,69.08,69.08,8681.0,66.0527,66.0527,65.9096,65.9096,8681.0
2020-11-03 12:55:00,69.09,69.12,69.06,69.08,6538.0,65.9191,65.9477,65.8905,65.9096,6538.0
2020-11-03 13:00:00,69.08,69.15,69.06,69.09,8816.0,65.9096,65.9764,65.8905,65.9191,8816.0
2020-11-03 13:05:00,69.06,69.07,69.01,69.03,11504.0,65.8905,65.9,65.8428,65.8619,11504.0
2020-11-03 13:10:00,69.03,69.1,69.02,69.06,8552.0,65.8619,65.9287,65.8523,65.8905,8552.0
2020-11-03 13:15:00,69.07,69.12,69.05,69.09,6295.0,65.9,65.9477,65.8809,65.9191,6295.0
2020-11-03 13:20:00,69.07,69.21,69.07,69.18,10128.0,65.9,66.0336,65.9,66.005,10128.0
2020-11-03 13:25:00,69.22,69.22,69.04,69.08,4952.0,66.0431,66.0431,65.8714,65.9096,4952.0
2020-11-03 13:30:00,69.09,69.1,68.97,69.0,10637.0,65.9191,65.9287,65.8046,65.8332,10637.0
2020-11-03 13:35:00,69.01,69.04,68.88,68.88,17283.0,65.8428,65.8714,65.7187,65.7187,17283.0
2020-11-03 13:40:00,68.87,68.89,68.72,68.83,13361.0,65.7092,65.7283,65.5661,65.671,13361.0
2020-11-03 13:45:00,68.81,68.83,68.72,68.74,8501.0,65.652,65.671,65.5661,65.5852,8501.0
2020-11-03 13:50:00,68.76,68.84,68.75,68.79,9643.0,65.6043,65.6806,65.5947,65.6329,9643.0
2020-11-03 13:55:00,68.79,68.85,68.72,68.75,15532.0,65.6329,65.6901,65.5661,65.5947,15532.0
2020-11-03 14:00:00,68.75,69.04,68.75,69.0,11015.0,65.5947,65.8714,65.5947,65.8332,11015.0
2020-11-03 14:05:00,69.02,69.04,68.94,68.98,17015.0,65.8523,65.8714,65.776,65.8142,17015.0
2020-11-03 14:10:00,68.99,69.02,68.93,68.96,14406.0,65.8237,65.8523,65.7665,65.7951,14406.0
2020-11-03 14:15:00,68.97,69.03,68.93,69.0,15580.0,65.8046,65.8619,65.7665,65.8332,15580.0
2020-11-03 14:20:00,68.95,69.01,68.8,68.87,12348.0,65.7855,65.8428,65.6424,65.7092,12348.0
2020-11-03 14:25:00,68.85,68.95,68.81,68.93,7468.0,65.6901,65.7855,65.652,65.7665,7468.0
2020-11-03 14:30:00,68.95,69.19,68.88,69.16,16989.0,65.7855,66.0145,65.7187,65.9859,16989.0
2020-11-03 14:35:00,69.17,69.17,69.02,69.04,9363.0,65.9954,65.9954,65.8523,65.8714,9363.0
2020-11-03 14:40:00,69.04,69.12,68.98,69.05,9704.0,65.8714,65.9477,65.8142,65.8809,9704.0
2020-11-03 14:45:00,69.06,69.19,69.04,69.17,14061.0,65.8905,66.0145,65.8714,65.9954,14061.0
2020-11-03 14:50:00,69.18,69.22,69.14,69.18,9832.0,66.005,66.0431,65.9668,66.005,9832.0
2020-11-03 14:55:00,69.17,69.23,69.16,69.22,10842.0,65.9954,66.0527,65.9859,66.0431,10842.0
2020-11-03 15:00:00,69.21,69.22,69.04,69.22,18948.0,66.0336,66.0431,65.8714,66.0431,18948.0
2020-11-03 15:05:00,69.22,69.22,69.02,69.03,35471.0,66.0431,66.0431,65.8523,65.8619,35471.0
2020-11-03 15:10:00,69.03,69.18,69.03,69.12,18714.0,65.8619,66.005,65.8619,65.9477,18714.0
2020-11-03 15:15:00,69.1,69.18,69.04,69.16,20243.0,65.9287,66.005,65.8714,65.9859,20243.0
2020-11-03 15:20:00,69.15,69.19,68.95,69.06,25579.0,65.9764,66.0145,65.7855,65.8905,25579.0
2020-11-03 15:25:00,69.06,69.27,69.05,69.27,17425.0,65.8905,66.0908,65.8809,66.0908,17425.0
2020-11-03 15:30:00,69.27,69.57,69.25,69.47,37295.0,66.0908,66.3771,66.0718,66.2817,37295.0
2020-11-03 15:35:00,69.44,69.52,69.43,69.46,41955.0,66.253,66.3294,66.2435,66.2721,41955.0
2020-11-03 15:40:00,69.46,69.6,69.33,69.37,49393.0,66.2721,66.4057,66.1481,66.1863,49393.0
2020-11-03 15:45:00,69.39,69.7,69.38,69.69,46333.0,66.2053,66.5011,66.1958,66.4916,46333.0
2020-11-03 15:50:00,69.69,69.87,69.63,69.78,73494.0,66.4916,66.6633,66.4343,66.5774,73494.0
2020-11-03 15:55:00,69.76,69.77,69.35,69.39,145653.0,66.5584,66.5679,66.1672,66.2053,145653.0
2020-11-04 09:30:00,71.25,73.79,70.75,73.61,245583.0,67.98,70.4034,67.5029,70.2317,245583.0
2020-11-04 09:35:00,73.64,73.99,73.26,73.69,90816.0,70.2603,70.5942,69.8977,70.308,90816.0
2020-11-04 09:40:00,73.7,74.72,73.57,74.62,85169.0,70.3175,71.2907,70.1935,71.1953,85169.0
2020-11-04 09:45:00,74.62,74.79,74.3,74.33,118610.0,71.1953,71.3575,70.89,70.9186,118610.0
2020-11-04 09:50:00,74.38,74.72,74.34,74.71,43300.0,70.9663,71.2907,70.9282,71.2812,43300.0
2020-11-04 09:55:00,74.7,75.3,74.7,75.05,66498.0,71.2716,71.8441,71.2716,71.6056,66498.0
2020-11-04 10:00:00,75.06,75.34,74.76,74.79,54584.0,71.6151,71.8823,71.3289,71.3575,54584.0
2020-11-04 10:05:00,74.8,75.16,74.69,74.85,50423.0,71.367,71.7105,71.2621,71.4148,50423.0
2020-11-04 10:10:00,74.82,75.19,74.76,74.9,32052.0,71.3861,71.7391,71.3289,71.4625,32052.0
2020-11-04 10:15:00,74.9,75.06,74.62,75.01,31876.0,71.4625,71.6151,71.1953,71.5674,31876.0
2020-11-04 10:20:00,75.03,75.46,75.01,75.09,43259.0,71.5865,71.9968,71.5674,71.6437,43259.0
2020-11-04 10:25:00,75.06,75.08,74.45,74.5,66862.0,71.6151,71.6342,71.0331,71.0808,66862.0
2020-11-04 10:30:00,74.46,74.47,73.75,73.82,22832.0,71.0427,71.0522,70.3652,70.432,22832.0
2020-11-04 10:35:00,73.83,73.92,73.39,73.4,29457.0,70.4416,70.5274,70.0218,70.0313,29457.0
2020-11-04 10:40:00,73.41,73.58,73.31,73.44,74192.0,70.0408,70.203,69.9454,70.0695,74192.0
2020-11-04 10:45:00,73.47,73.53,73.2,73.43,27167.0,70.0981,70.1553,69.8405,70.0599,27167.0
2020-11-04 10:50:00,73.43,73.89,73.43,73.89,25729.0,70.0599,70.4988,70.0599,70.4988,25729.0
2020-11-04 10:55:00,73.89,73.94,73.67,73.7,12482.0,70.4988,70.5465,70.2889,70.3175,12482.0
2020-11-04 11:00:00,73.65,73.83,73.34,73.4,17166.0,70.2698,70.4416,69.9741,70.0313,17166.0
2020-11-04 11:05:00,73.37,73.42,72.99,73.05,18170.0,70.0027,70.0504,69.6401,69.6974,18170.0
2020-11-04 11:10:00,73.09,73.38,73.03,73.27,14211.0,69.7355,70.0122,69.6783,69.9073,14211.0
2020-11-04 11:15:00,73.27,73.51,73.22,73.41,10755.0,69.9073,70.1363,69.8596,70.0408,10755.0
2020-11-04 11:20:00,73.38,74.0,73.35,73.99,19438.0,70.0122,70.6038,69.9836,70.5942,19438.0
2020-11-04 11:25:00,73.95,74.31,73.83,74.22,27423.0,70.5561,70.8995,70.4416,70.8137,27423.0
2020-11-04 11:30:00,74.23,74.3,73.99,74.02,22685.0,70.8232,70.89,70.5942,70.6228,22685.0
2020-11-04 11:35:00,74.05,74.18,73.95,73.96,44594.0,70.6515,70.7755,70.5561,70.5656,44594.0
2020-11-04 11:40:00,73.94,74.13,73.94,74.11,23588.0,70.5465,70.7278,70.5465,70.7087,23588.0
2020-11-04 11:45:00,74.08,74.17,73.88,73.97,14790.0,70.6801,70.766,70.4893,70.5751,14790.0
2020-11-04 11:50:00,73.95,73.99,73.76,73.94,17344.0,70.5561,70.5942,70.3748,70.5465,17344.0
2020-11-04 11:55:00,73.91,74.17,73.9,74.06,15531.0,70.5179,70.766,70.5084,70.661,15531.0
2020-11-04 12:00:00,74.06,74.34,74.05,74.33,8899.0,70.661,70.9282,70.6515,70.9186,8899.0
2020-11-04 12:05:00,74.26,74.48,74.23,74.34,7866.0,70.8518,71.0617,70.8232,70.9282,7866.0
2020-11-04 12:10:00,74.32,74.4,74.25,74.3,10379.0,70.9091,70.9854,70.8423,70.89,10379.0
2020-11-04 12:15:00,74.29,74.37,74.15,74.26,10174.0,70.8805,70.9568,70.7469,70.8518,10174.0
2020-11-04 12:20:00,74.22,74.71,74.2,74.71,13076.0,70.8137,71.2812,70.7946,71.2812,13076.0
2020-11-04 12:25:00,74.67,74.72,74.53,74.54,14662.0,71.243,71.2907,71.1094,71.119,14662.0
2020-11-04 12:30:00,74.53,74.62,74.44,74.57,6921.0,71.1094,71.1953,71.0236,71.1476,6921.0
2020-11-04 12:35:00,74.57,74.61,74.43,74.55,13012.0,71.1476,71.1858,71.014,71.1285,13012.0
2020-11-04 12:40:00,74.57,74.82,74.57,74.73,79841.0,71.1476,71.3861,71.1476,71.3003,79841.0
2020-11-04 12:45:00,74.72,74.72,74.63,74.72,10607.0,71.2907,71.2907,71.2049,71.2907,10607.0
2020-11-04 12:50:00,74.7,74.71,74.46,74.5,7905.0,71.2716,71.2812,71.0427,71.0808,7905.0
2020-11-04 12:55:00,74.47,74.57,74.41,74.56,9691.0,71.0522,71.1476,70.9949,71.1381,9691.0
2020-11-04 13:00:00,74.6,74.63,74.28,74.28,12168.0,71.1762,71.2049,70.8709,70.8709,12168.0
2020-11-04 13:05:00,74.32,74.41,74.21,74.31,14234.0,70.9091,70.9949,70.8041,70.8995,14234.0
2020-11-04 13:10:00,74.3,74.46,74.3,74.41,15459.0,70.89,71.0427,70.89,70.9949,15459.0
2020-11-04 13:15:00,74.41,74.41,74.13,74.14,24707.0,70.9949,70.9949,70.7278,70.7373,24707.0
2020-11-04 13:20:00,74.11,74.44,74.11,74.42,19472.0,70.7087,71.0236,70.7087,71.0045,19472.0
2020-11-04 13:25:00,74.4,74.55,74.31,74.54,9173.0,70.9854,71.1285,70.8995,71.119,9173.0
2020-11-04 13:30:00,74.58,74.96,74.55,74.88,26082.0,71.1571,71.5197,71.1285,71.4434,26082.0
2020-11-04 13:35:00,74.88,74.97,74.7,74.72,14176.0,71.4434,71.5292,71.2716,71.2907,14176.0
2020-11-04 13:40:00,74.71,74.76,74.47,74.62,14297.0,71.2812,71.3289,71.0522,71.1953,14297.0
2020-11-04 13:45:00,74.65,74.93,74.59,74.88,16341.0,71.2239,71.4911,71.1667,71.4434,16341.0
2020-11-04 13:50:00,74.88,75.17,74.84,75.04,18186.0,71.4434,71.7201,71.4052,71.596,18186.0
2020-11-04 13:55:00,75.06,75.22,75.06,75.13,15025.0,71.6151,71.7678,71.6151,71.6819,15025.0
2020-11-04 14:00:00,75.14,75.21,75.0,75.01,16074.0,71.6914,71.7582,71.5579,71.5674,16074.0
2020-11-04 14:05:00,75.0,75.33,75.0,75.33,21999.0,71.5579,71.8727,71.5579,71.8727,21999.0
2020-11-04 14:10:00,75.35,75.41,75.11,75.18,31273.0,71.8918,71.9491,71.6628,71.7296,31273.0
2020-11-04 14:15:00,75.18,75.32,75.1,75.22,16367.0,71.7296,71.8632,71.6533,71.7678,16367.0
2020-11-04 14:20:00,75.26,75.54,75.25,75.35,34703.0,71.8059,72.0731,71.7964,71.8918,34703.0
2020-11-04 14:25:00,75.35,75.35,75.15,75.28,16231.0,71.8918,71.8918,71.701,71.825,16231.0
2020-11-04 14:30:00,75.28,75.32,74.95,75.01,28366.0,71.825,71.8632,71.5102,71.5674,28366.0
2020-11-04 14:35:00,75.0,75.19,75.0,75.14,22332.0,71.5579,71.7391,71.5579,71.6914,22332.0
2020-11-04 14:40:00,75.11,75.12,74.94,74.99,18133.0,71.6628,71.6724,71.5006,71.5483,18133.0
2020-11-04 14:45:00,75.01,75.23,75.0,75.2,14436.0,71.5674,71.7773,71.5579,71.7487,14436.0
2020-11-04 14:50:00,75.19,75.25,75.16,75.21,13856.0,71.7391,71.7964,71.7105,71.7582,13856.0
2020-11-04 14:55:00,75.22,75.24,75.04,75.08,21888.0,71.7678,71.7869,71.596,71.6342,21888.0
2020-11-04 15:00:00,75.12,75.19,74.84,74.84,16643.0,71.6724,71.7391,71.4052,71.4052,16643.0
2020-11-04 15:05:00,74.84,74.84,74.63,74.75,19275.0,71.4052,71.4052,71.2049,71.3193,19275.0
2020-11-04 15:10:00,74.73,74.82,74.68,74.74,23941.0,71.3003,71.3861,71.2526,71.3098,23941.0
2020-11-04 15:15:00,74.74,74.97,74.74,74.82,43883.0,71.3098,71.5292,71.3098,71.3861,43883.0
2020-11-04 15:20:00,74.8,74.91,74.54,74.64,29693.0,71.367,71.472,71.119,71.2144,29693.0
2020-11-04 15:25:00,74.65,74.67,74.56,74.63,23821.0,71.2239,71.243,71.1381,71.2049,23821.0
2020-11-04 15:30:00,74.65,74.75,74.55,74.66,39061.0,71.2239,71.3193,71.1285,71.2335,39061.0
2020-11-04 15:35:00,74.67,74.76,74.62,74.64,28722.0,71.243,71.3289,71.1953,71.2144,28722.0
2020-11-04 15:40:00,74.62,74.78,74.5,74.56,45747.0,71.1953,71.348,71.0808,71.1381,45747.0
2020-11-04 15:45:00,74.57,74.8,74.53,74.67,101443.0,71.1476,71.367,71.1094,71.243,101443.0
2020-11-04 15:50:00,74.68,75.04,74.67,74.87,97046.0,71.2526,71.596,71.243,71.4338,97046.0
2020-11-04 15:55:00,74.86,74.89,74.61,74.73,176659.0,71.4243,71.4529,71.1858,71.3003,176659.0
2020-11-05 09:30:00,75.14,75.44,74.55,74.63,69043.0,71.6914,71.9777,71.1285,71.2049,69043.0
2020-11-05 09:35:00,74.56,74.58,73.96,73.98,25487.0,71.1381,71.1571,70.5656,70.5847,25487.0
2020-11-05 09:40:00,73.98,74.44,73.9,74.32,30152.0,70.5847,71.0236,70.5084,70.9091,30152.0
2020-11-05 09:45:00,74.34,74.34,73.77,73.92,22434.0,70.9282,70.9282,70.3843,70.5274,22434.0
2020-11-05 09:50:00,73.96,74.25,73.96,74.1,15282.0,70.5656,70.8423,70.5656,70.6992,15282.0
2020-11-05 09:55:00,74.13,74.39,73.94,73.94,35498.0,70.7278,70.9759,70.5465,70.5465,35498.0
2020-11-05 10:00:00,73.92,74.3,73.84,74.22,20754.0,70.5274,70.89,70.4511,70.8137,20754.0
2020-11-05 10:05:00,74.18,74.54,74.06,74.53,17003.0,70.7755,71.119,70.661,71.1094,17003.0
2020-11-05 10:10:00,74.55,75.03,74.54,74.91,21705.0,71.1285,71.5865,71.119,71.472,21705.0
2020-11-05 10:15:00,74.95,75.36,74.93,75.32,12976.0,71.5102,71.9013,71.4911,71.8632,12976.0
2020-11-05 10:20:00,75.31,75.38,74.93,75.01,38797.0,71.8536,71.9204,71.4911,71.5674,38797.0
2020-11-05 10:25:00,74.97,75.3,74.8,75.3,21351.0,71.5292,71.8441,71.367,71.8441,21351.0
2020-11-05 10:30:00,75.18,75.52,75.14,75.31,15317.0,71.7296,72.054,71.6914,71.8536,15317.0
2020-11-05 10:35:00,75.3,75.49,75.24,75.43,13262.0,71.8441,72.0254,71.7869,71.9681,13262.0
2020-11-05 10:40:00,75.41,75.6,75.08,75.19,14356.0,71.9491,72.1303,71.6342,71.7391,14356.0
2020-11-05 10:45:00,75.13,75.34,75.13,75.21,12696.0,71.6819,71.8823,71.6819,71.7582,12696.0
2020-11-05 10:50:00,75.19,75.31,75.11,75.12,4827.0,71.7391,71.8536,71.6628,71.6724,4827.0
2020-11-05 10:55:00,75.07,75.12,74.89,74.92,22257.0,71.6247,71.6724,71.4529,71.4815,22257.0
2020-11-05 11:00:00,74.89,75.02,74.77,74.93,16595.0,71.4529,71.577,71.3384,71.4911,16595.0
2020-11-05 11:05:00,74.95,74.95,74.67,74.83,12867.0,71.5102,71.5102,71.243,71.3957,12867.0
2020-11-05 11:10:00,74.86,75.06,74.76,74.9,16968.0,71.4243,71.6151,71.3289,71.4625,16968.0
2020-11-05 11:15:00,74.92,75.01,74.77,74.83,34423.0,71.4815,71.5674,71.3384,71.3957,34423.0
2020-11-05 11:20:00,74.82,74.95,74.78,74.83,12924.0,71.3861,71.5102,71.348,71.3957,12924.0
2020-11-05 11:25:00,74.82,74.82,74.66,74.7,25665.0,71.3861,71.3861,71.2335,71.2716,25665.0
2020-11-05 11:30:00,74.73,74.73,74.44,74.51,13374.0,71.3003,71.3003,71.0236,71.0904,13374.0
2020-11-05 11:35:00,74.53,74.53,74.37,74.41,6100.0,71.1094,71.1094,70.9568,70.9949,6100.0
2020-11-05 11:40:00,74.41,74.51,74.35,74.41,9260.0,70.9949,71.0904,70.9377,70.9949,9260.0
2020-11-05 11:45:00,74.39,74.48,74.34,74.43,4779.0,70.9759,71.0617,70.9282,71.014,4779.0
2020-11-05 11:50:00,74.41,74.44,74.3,74.3,11834.0,70.9949,71.0236,70.89,70.89,11834.0
2020-11-05 11:55:00,74.34,74.46,74.26,74.46,7236.0,70.9282,71.0427,70.8518,71.0427,7236.0
2020-11-05 12:00:00,74.48,74.49,74.41,74.41,7431.0,71.0617,71.0713,70.9949,70.9949,7431.0
2020-11-05 12:05:00,74.4,74.45,74.08,74.16,19127.0,70.9854,71.0331,70.6801,70.7564,19127.0
2020-11-05 12:10:00,74.14,74.17,73.77,73.8,13588.0,70.7373,70.766,70.3843,70.4129,13588.0
2020-11-05 12:15:00,73.81,73.88,73.72,73.75,16121.0,70.4225,70.4893,70.3366,70.3652,16121.0
2020-11-05 12:20:00,73.74,73.78,73.46,73.6,17094.0,70.3557,70.3939,70.0885,70.2221,17094.0
2020-11-05 12:25:00,73.67,73.72,73.5,73.58,20391.0,70.2889,70.3366,70.1267,70.203,20391.0
2020-11-05 12:30:00,73.59,73.72,73.59,73.65,23379.0,70.2126,70.3366,70.2126,70.2698,23379.0
2020-11-05 12:35:00,73.65,73.65,73.44,73.63,24429.0,70.2698,70.2698,70.0695,70.2507,24429.0
2020-11-05 12:40:00,73.62,73.63,73.31,73.45,19867.0,70.2412,70.2507,69.9454,70.079,19867.0
2020-11-05 12:45:00,73.44,73.51,73.37,73.43,11355.0,70.0695,70.1363,70.0027,70.0599,11355.0
2020-11-05 12:50:00,73.44,73.51,73.32,73.32,27249.0,70.0695,70.1363,69.955,69.955,27249.0
2020-11-05 12:55:00,73.32,73.36,73.23,73.24,19621.0,69.955,69.9931,69.8691,69.8786,19621.0
2020-11-05 13:00:00,73.25,73.49,73.2,73.45,20508.0,69.8882,70.1172,69.8405,70.079,20508.0
2020-11-05 13:05:00,73.45,73.49,73.32,73.33,21217.0,70.079,70.1172,69.955,69.9645,21217.0
2020-11-05 13:10:00,73.35,73.44,73.3,73.39,14698.0,69.9836,70.0695,69.9359,70.0218,14698.0
2020-11-05 13:15:00,73.39,73.41,73.28,73.32,10422.0,70.0218,70.0408,69.9168,69.955,10422.0
2020-11-05 13:20:00,73.31,73.49,73.31,73.44,17878.0,69.9454,70.1172,69.9454,70.0695,17878.0
2020-11-05 13:25:00,73.44,73.45,73.2,73.25,27207.0,70.0695,70.079,69.8405,69.8882,27207.0
2020-11-05 13:30:00,73.25,73.33,73.22,73.23,15457.0,69.8882,69.9645,69.8596,69.8691,15457.0
2020-11-05 13:35:00,73.24,73.55,73.23,73.39,21702.0,69.8786,70.1744,69.8691,70.0218,21702.0
2020-11-05 13:40:00,73.4,73.56,73.37,73.55,24292.0,70.0313,70.184,70.0027,70.1744,24292.0
2020-11-05 13:45:00,73.57,73.76,73.55,73.7,17876.0,70.1935,70.3748,70.1744,70.3175,17876.0
2020-11-05 13:50:00,73.7,73.73,73.51,73.66,7449.0,70.3175,70.3462,70.1363,70.2794,7449.0
2020-11-05 13:55:00,73.62,73.79,73.62,73.78,14550.0,70.2412,70.4034,70.2412,70.3939,14550.0
2020-11-05 14:00:00,73.78,73.9,73.75,73.78,15715.0,70.3939,70.5084,70.3652,70.3939,15715.0
2020-11-05 14:05:00,73.79,73.87,73.69,73.75,8153.0,70.4034,70.4797,70.308,70.3652,8153.0
2020-11-05 14:10:00,73.77,73.85,73.67,73.73,11332.0,70.3843,70.4606,70.2889,70.3462,11332.0
2020-11-05 14:15:00,73.76,73.83,73.63,73.63,7576.0,70.3748,70.4416,70.2507,70.2507,7576.0
2020-11-05 14:20:00,73.61,73.7,73.3,73.32,43129.0,70.2317,70.3175,69.9359,69.955,43129.0
2020-11-05 14:25:00,73.32,73.42,73.27,73.39,14123.0,69.955,70.0504,69.9073,70.0218,14123.0
2020-11-05 14:30:00,73.41,73.43,73.14,73.15,22853.0,70.0408,70.0599,69.7832,69.7928,22853.0
2020-11-05 14:35:00,73.16,73.16,73.0,73.04,30013.0,69.8023,69.8023,69.6497,69.6878,30013.0
2020-11-05 14:40:00,73.05,73.19,73.03,73.14,23127.0,69.6974,69.8309,69.6783,69.7832,23127.0
2020-11-05 14:45:00,73.14,73.35,73.11,73.11,20801.0,69.7832,69.9836,69.7546,69.7546,20801.0
2020-11-05 14:50:00,73.12,73.29,73.04,73.24,22216.0,69.7642,69.9264,69.6878,69.8786,22216.0
2020-11-05 14:55:00,73.24,73.31,73.11,73.27,31529.0,69.8786,69.9454,69.7546,69.9073,31529.0
2020-11-05 15:00:00,73.27,73.44,73.25,73.32,13308.0,69.9073,70.0695,69.8882,69.955,13308.0
2020-11-05 15:05:00,73.33,73.39,73.05,73.13,33259.0,69.9645,70.0218,69.6974,69.7737,33259.0
2020-11-05 15:10:00,73.14,73.26,73.09,73.15,29922.0,69.7832,69.8977,69.7355,69.7928,29922.0
2020-11-05 15:15:00,73.16,73.24,73.13,73.18,14089.0,69.8023,69.8786,69.7737,69.8214,14089.0
2020-11-05 15:20:00,73.21,73.36,73.17,73.25,36206.0,69.85,69.9931,69.8119,69.8882,36206.0
2020-11-05 15:25:00,73.23,73.25,72.93,73.0,38055.0,69.8691,69.8882,69.5829,69.6497,38055.0
2020-11-05 15:30:00,73.01,73.04,72.73,72.78,52657.0,69.6592,69.6878,69.3921,69.4398,52657.0
2020-11-05 15:35:00,72.77,72.85,72.72,72.8,43985.0,69.4302,69.5065,69.3825,69.4588,43985.0
2020-11-05 15:40:00,72.81,72.87,72.76,72.78,54619.0,69.4684,69.5256,69.4207,69.4398,54619.0
2020-11-05 15:45:00,72.76,72.94,72.72,72.88,49030.0,69.4207,69.5924,69.3825,69.5352,49030.0
2020-11-05 15:50:00,72.89,73.02,72.85,72.96,76860.0,69.5447,69.6687,69.5065,69.6115,76860.0
2020-11-05 15:55:00,72.95,73.07,72.9,72.9,131068.0,69.602,69.7164,69.5542,69.5542,131068.0
2020-11-06 09:30:00,72.79,72.94,71.23,71.78,92286.0,69.4493,69.5924,67.9609,68.4857,92286.0
2020-11-06 09:35:00,71.79,71.79,71.06,71.06,48826.0,68.4952,68.4952,67.7987,67.7987,48826.0
2020-11-06 09:40:00,71.06,71.18,70.84,70.92,39670.0,67.7987,67.9132,67.5888,67.6651,39670.0
2020-11-06 09:45:00,70.98,71.61,70.92,71.4,24393.0,67.7224,68.3235,67.6651,68.1231,24393.0
2020-11-06 09:50:00,71.42,71.55,71.29,71.48,14912.0,68.1422,68.2662,68.0181,68.1994,14912.0
2020-11-06 09:55:00,71.48,71.53,70.83,71.4,14637.0,68.1994,68.2471,67.5793,68.1231,14637.0
2020-11-06 10:00:00,71.37,71.45,70.95,70.95,19249.0,68.0945,68.1708,67.6937,67.6937,19249.0
2020-11-06 10:05:00,70.99,71.31,70.91,71.11,17746.0,67.7319,68.0372,67.6556,67.8464,17746.0
2020-11-06 10:10:00,71.11,71.25,70.91,71.05,19770.0,67.8464,67.98,67.6556,67.7892,19770.0
2020-11-06 10:15:00,71.05,71.1,70.86,71.01,13678.0,67.7892,67.8369,67.6079,67.751,13678.0
2020-11-06 10:20:00,70.99,71.4,70.93,71.39,12998.0,67.7319,68.1231,67.6747,68.1136,12998.0
2020-11-06 10:25:00,71.36,71.63,71.28,71.51,13192.0,68.0849,68.3425,68.0086,68.228,13192.0
2020-11-06 10:30:00,71.46,71.59,71.23,71.23,9870.0,68.1803,68.3044,67.9609,67.9609,9870.0
2020-11-06 10:35:00,71.24,71.45,71.2,71.24,10210.0,67.9704,68.1708,67.9323,67.9704,10210.0
2020-11-06 10:40:00,71.23,71.23,70.92,70.92,8032.0,67.9609,67.9609,67.6651,67.6651,8032.0
2020-11-06 10:45:00,70.92,71.32,70.91,71.3,10089.0,67.6651,68.0468,67.6556,68.0277,10089.0
2020-11-06 10:50:00,71.25,71.31,71.12,71.25,8399.0,67.98,68.0372,67.8559,67.98,8399.0
2020-11-06 10:55:00,71.16,71.23,69.95,69.95,109621.0,67.8941,67.9609,66.7396,66.7396,109621.0
2020-11-06 11:00:00,69.95,70.79,69.71,70.67,54235.0,66.7396,67.5411,66.5107,67.4266,54235.0
2020-11-06 11:05:00,70.65,70.85,70.53,70.82,15255.0,67.4075,67.5983,67.293,67.5697,15255.0
2020-11-06 11:10:00,70.79,70.86,70.5,70.8,15720.0,67.5411,67.6079,67.2644,67.5506,15720.0
2020-11-06 11:15:00,70.77,70.92,70.66,70.92,11524.0,67.522,67.6651,67.4171,67.6651,11524.0
2020-11-06 11:20:00,70.83,70.87,70.73,70.78,11043.0,67.5793,67.6174,67.4838,67.5315,11043.0
2020-11-06 11:25:00,70.81,71.06,70.74,70.95,17185.0,67.5602,67.7987,67.4934,67.6937,17185.0
2020-11-06 11:30:00,70.98,70.99,70.77,70.82,11266.0,67.7224,67.7319,67.522,67.5697,11266.0
2020-11-06 11:35:00,70.81,71.12,70.77,71.11,6476.0,67.5602,67.8559,67.522,67.8464,6476.0
2020-11-06 11:40:00,71.11,71.26,71.06,71.22,12903.0,67.8464,67.9895,67.7987,67.9514,12903.0
2020-11-06 11:45:00,71.22,71.22,71.03,71.05,8242.0,67.9514,67.9514,67.7701,67.7892,8242.0
2020-11-06 11:50:00,71.03,71.12,71.0,71.0,8174.0,67.7701,67.8559,67.7414,67.7414,8174.0
2020-11-06 11:55:00,71.0,71.12,70.97,71.05,7649.0,67.7414,67.8559,67.7128,67.7892,7649.0
2020-11-06 12:00:00,71.06,71.07,70.91,70.93,7472.0,67.7987,67.8082,67.6556,67.6747,7472.0
2020-11-06 12:05:00,70.98,71.09,70.98,71.08,9133.0,67.7224,67.8273,67.7224,67.8178,9133.0
2020-11-06 12:10:00,71.05,71.15,71.05,71.09,7342.0,67.7892,67.8846,67.7892,67.8273,7342.0
2020-11-06 12:15:00,71.11,71.27,71.06,71.23,12617.0,67.8464,67.9991,67.7987,67.9609,12617.0
2020-11-06 12:20:00,71.21,71.39,71.18,71.18,14684.0,67.9418,68.1136,67.9132,67.9132,14684.0
2020-11-06 12:25:00,71.22,71.33,71.2,71.3,8060.0,67.9514,68.0563,67.9323,68.0277,8060.0
2020-11-06 12:30:00,71.27,71.33,71.21,71.21,7512.0,67.9991,68.0563,67.9418,67.9418,7512.0
2020-11-06 12:35:00,71.17,71.17,71.04,71.12,5225.0,67.9036,67.9036,67.7796,67.8559,5225.0
2020-11-06 12:40:00,71.12,71.28,71.08,71.27,8182.0,67.8559,68.0086,67.8178,67.9991,8182.0
2020-11-06 12:45:00,71.22,71.23,71.12,71.23,7651.0,67.9514,67.9609,67.8559,67.9609,7651.0
2020-11-06 12:50:00,71.21,71.24,71.17,71.19,9878.0,67.9418,67.9704,67.9036,67.9227,9878.0
2020-11-06 12:55:00,71.19,71.19,71.04,71.15,5270.0,67.9227,67.9227,67.7796,67.8846,5270.0
2020-11-06 13:00:00,71.19,71.29,71.18,71.28,6108.0,67.9227,68.0181,67.9132,68.0086,6108.0
2020-11-06 13:05:00,71.3,71.3,71.21,71.24,6017.0,68.0277,68.0277,67.9418,67.9704,6017.0
2020-11-06 13:10:00,71.25,71.43,71.23,71.39,8674.0,67.98,68.1517,67.9609,68.1136,8674.0
2020-11-06 13:15:00,71.42,71.54,71.36,71.54,9258.0,68.1422,68.2567,68.0849,68.2567,9258.0
2020-11-06 13:20:00,71.53,71.54,71.32,71.36,5014.0,68.2471,68.2567,68.0468,68.0849,5014.0
2020-11-06 13:25:00,71.36,71.56,71.34,71.5,10061.0,68.0849,68.2757,68.0658,68.2185,10061.0
2020-11-06 13:30:00,71.48,71.48,71.16,71.18,7879.0,68.1994,68.1994,67.8941,67.9132,7879.0
2020-11-06 13:35:00,71.19,71.19,71.08,71.14,6051.0,67.9227,67.9227,67.8178,67.875,6051.0
2020-11-06 13:40:00,71.15,71.33,71.14,71.3,13931.0,67.8846,68.0563,67.875,68.0277,13931.0
2020-11-06 13:45:00,71.31,71.37,71.24,71.36,7994.0,68.0372,68.0945,67.9704,68.0849,7994.0
2020-11-06 13:50:00,71.35,71.55,71.28,71.55,12746.0,68.0754,68.2662,68.0086,68.2662,12746.0
2020-11-06 13:55:00,71.56,71.59,71.42,71.48,12288.0,68.2757,68.3044,68.1422,68.1994,12288.0
2020-11-06 14:00:00,71.46,71.5,71.06,71.22,30392.0,68.1803,68.2185,67.7987,67.9514,30392.0
2020-11-06 14:05:00,71.25,71.4,71.24,71.37,12530.0,67.98,68.1231,67.9704,68.0945,12530.0
2020-11-06 14:10:00,71.37,71.38,71.28,71.32,6473.0,68.0945,68.104,68.0086,68.0468,6473.0
2020-11-06 14:15:00,71.31,71.31,71.2,71.2,5314.0,68.0372,68.0372,67.9323,67.9323,5314.0
2020-11-06 14:20:00,71.2,71.25,71.08,71.08,18957.0,67.9323,67.98,67.8178,67.8178,18957.0
2020-11-06 14:25:00,71.08,71.19,71.04,71.19,13322.0,67.8178,67.9227,67.7796,67.9227,13322.0
2020-11-06 14:30:00,71.17,71.19,71.08,71.09,6867.0,67.9036,67.9227,67.8178,67.8273,6867.0
2020-11-06 14:35:00,71.08,71.08,70.9,70.9,13309.0,67.8178,67.8178,67.646,67.646,13309.0
2020-11-06 14:40:00,70.91,70.92,70.8,70.82,10396.0,67.6556,67.6651,67.5506,67.5697,10396.0
2020-11-06 14:45:00,70.83,70.85,70.63,70.66,6560.0,67.5793,67.5983,67.3884,67.4171,6560.0
2020-11-06 14:50:00,70.63,70.72,70.62,70.68,10507.0,67.3884,67.4743,67.3789,67.4361,10507.0
2020-11-06 14:55:00,70.67,70.7,70.61,70.67,6646.0,67.4266,67.4552,67.3693,67.4266,6646.0
2020-11-06 15:00:00,70.66,70.74,70.59,70.7,12567.0,67.4171,67.4934,67.3503,67.4552,12567.0
2020-11-06 15:05:00,70.68,70.72,70.58,70.64,8444.0,67.4361,67.4743,67.3407,67.398,8444.0
2020-11-06 15:10:00,70.62,70.72,70.6,70.67,10809.0,67.3789,67.4743,67.3598,67.4266,10809.0
2020-11-06 15:15:00,70.69,70.71,70.54,70.59,16800.0,67.4457,67.4648,67.3026,67.3503,16800.0
2020-11-06 15:20:00,70.59,70.59,70.44,70.48,22047.0,67.3503,67.3503,67.2072,67.2453,22047.0
2020-11-06 15:25:00,70.48,70.68,70.47,70.51,26243.0,67.2453,67.4361,67.2358,67.2739,26243.0
2020-11-06 15:30:00,70.5,70.66,70.49,70.59,18977.0,67.2644,67.4171,67.2549,67.3503,18977.0
2020-11-06 15:35:00,70.6,70.65,70.57,70.58,25287.0,67.3598,67.4075,67.3312,67.3407,25287.0
2020-11-06 15:40:00,70.59,70.64,70.45,70.64,42542.0,67.3503,67.398,67.2167,67.398,42542.0
2020-11-06 15:45:00,70.65,70.84,70.62,70.8,54320.0,67.4075,67.5888,67.3789,67.5506,54320.0
2020-11-06 15:50:00,70.81,70.91,70.76,70.91,71394.0,67.5602,67.6556,67.5125,67.6556,71394.0
2020-11-06 15:55:00,70.89,70.9,70.6,70.62,112752.0,67.6365,67.646,67.3598,67.3789,112752.0
2020-11-09 09:30:00,71.9,72.34,70.4,70.62,178936.0,68.6001,69.02,67.169,67.3789,178936.0
2020-11-09 09:35:00,70.56,70.97,69.93,70.23,58438.0,67.3216,67.7128,66.7206,67.0068,58438.0
2020-11-09 09:40:00,70.14,70.26,69.42,69.71,70203.0,66.9209,67.0354,66.234,66.5107,70203.0
2020-11-09 09:45:00,69.67,69.78,68.7,68.86,91885.0,66.4725,66.5774,65.547,65.6997,91885.0
2020-11-09 09:50:00,68.89,69.1,68.08,68.14,135275.0,65.7283,65.9287,64.9555,65.0127,135275.0
2020-11-09 09:55:00,68.13,68.28,67.51,67.65,76559.0,65.0032,65.1463,64.4116,64.5452,76559.0
2020-11-09 10:00:00,67.61,68.02,67.48,67.61,106576.0,64.507,64.8982,64.383,64.507,106576.0
2020-11-09 10:05:00,67.64,67.95,67.3,67.5,72011.0,64.5357,64.8314,64.2113,64.4021,72011.0
2020-11-09 10:10:00,67.53,68.07,67.35,67.37,73721.0,64.4307,64.9459,64.259,64.278,73721.0
2020-11-09 10:15:00,67.32,67.85,67.21,67.27,89482.0,64.2303,64.736,64.1254,64.1826,89482.0
2020-11-09 10:20:00,67.32,67.42,67.15,67.34,51745.0,64.2303,64.3258,64.0681,64.2494,51745.0
2020-11-09 10:25:00,67.32,67.86,67.25,67.58,121036.0,64.2303,64.7456,64.1636,64.4784,121036.0
2020-11-09 10:30:00,67.53,67.87,67.29,67.58,110517.0,64.4307,64.7551,64.2017,64.4784,110517.0
2020-11-09 10:35:00,67.63,68.14,67.45,67.5,65351.0,64.5261,65.0127,64.3544,64.4021,65351.0
2020-11-09 10:40:00,67.52,67.66,67.23,67.6,245967.0,64.4212,64.5547,64.1445,64.4975,245967.0
2020-11-09 10:45:00,67.6,68.28,67.6,67.85,109264.0,64.4975,65.1463,64.4975,64.736,109264.0
2020-11-09 10:50:00,67.89,68.11,67.73,67.94,45308.0,64.7742,64.9841,64.6215,64.8219,45308.0
2020-11-09 10:55:00,67.89,67.98,67.6,67.89,51005.0,64.7742,64.8601,64.4975,64.7742,51005.0
2020-11-09 11:00:00,67.89,68.29,67.89,67.9,76086.0,64.7742,65.1558,64.7742,64.7837,76086.0
2020-11-09 11:05:00,67.94,68.46,67.85,68.41,48267.0,64.8219,65.318,64.736,65.2703,48267.0
2020-11-09 11:10:00,68.4,68.53,68.0,68.07,42208.0,65.2608,65.3848,64.8791,64.9459,42208.0
2020-11-09 11:15:00,68.06,68.48,68.01,68.22,34880.0,64.9364,65.3371,64.8887,65.089,34880.0
2020-11-09 11:20:00,68.19,68.57,68.03,68.54,27344.0,65.0604,65.423,64.9078,65.3944,27344.0
2020-11-09 11:25:00,68.55,68.55,68.17,68.44,35338.0,65.4039,65.4039,65.0413,65.2989,35338.0
2020-11-09 11:30:00,68.46,68.68,68.37,68.62,31140.0,65.318,65.5279,65.2322,65.4707,31140.0
2020-11-09 11:35:00,68.62,68.63,68.28,68.31,26343.0,65.4707,65.4802,65.1463,65.1749,26343.0
2020-11-09 11:40:00,68.34,68.53,68.22,68.41,100126.0,65.2035,65.3848,65.089,65.2703,100126.0
2020-11-09 11:45:00,68.44,68.57,68.25,68.3,60458.0,65.2989,65.423,65.1177,65.1654,60458.0
2020-11-09 11:50:00,68.3,68.69,68.24,68.59,39870.0,65.1654,65.5375,65.1081,65.4421,39870.0
2020-11-09 11:55:00,68.62,68.77,68.45,68.62,32222.0,65.4707,65.6138,65.3085,65.4707,32222.0
2020-11-09 12:00:00,68.64,68.76,68.57,68.65,32319.0,65.4898,65.6043,65.423,65.4993,32319.0
2020-11-09 12:05:00,68.65,68.77,68.55,68.7,36149.0,65.4993,65.6138,65.4039,65.547,36149.0
2020-11-09 12:10:00,68.68,68.74,68.5,68.58,52826.0,65.5279,65.5852,65.3562,65.4325,52826.0
2020-11-09 12:15:00,68.5,68.67,68.42,68.43,21337.0,65.3562,65.5184,65.2799,65.2894,21337.0
2020-11-09 12:20:00,68.41,68.47,68.01,68.16,38687.0,65.2703,65.3276,64.8887,65.0318,38687.0
2020-11-09 12:25:00,68.15,68.28,67.97,68.06,34352.0,65.0223,65.1463,64.8505,64.9364,34352.0
2020-11-09 12:30:00,68.02,68.02,67.76,67.8,28435.0,64.8982,64.8982,64.6501,64.6883,28435.0
2020-11-09 12:35:00,67.8,67.8,67.53,67.55,24463.0,64.6883,64.6883,64.4307,64.4498,24463.0
2020-11-09 12:40:00,67.58,67.6,67.3,67.35,43582.0,64.4784,64.4975,64.2113,64.259,43582.0
2020-11-09 12:45:00,67.32,67.42,67.25,67.36,35716.0,64.2303,64.3258,64.1636,64.2685,35716.0
2020-11-09 12:50:00,67.37,67.51,67.29,67.51,24137.0,64.278,64.4116,64.2017,64.4116,24137.0
2020-11-09 12:55:00,67.55,67.58,67.31,67.33,16488.0,64.4498,64.4784,64.2208,64.2399,16488.0
2020-11-09 13:00:00,67.36,67.37,67.21,67.24,25488.0,64.2685,64.278,64.1254,64.154,25488.0
2020-11-09 13:05:00,67.24,67.53,67.23,67.47,18316.0,64.154,64.4307,64.1445,64.3735,18316.0
2020-11-09 13:10:00,67.47,67.96,67.47,67.79,22647.0,64.3735,64.841,64.3735,64.6788,22647.0
2020-11-09 13:15:00,67.81,67.81,67.42,67.43,25207.0,64.6979,64.6979,64.3258,64.3353,25207.0
2020-11-09 13:20:00,67.42,67.63,67.38,67.55,27900.0,64.3258,64.5261,64.2876,64.4498,27900.0
2020-11-09 13:25:00,67.59,67.6,67.35,67.4,32581.0,64.488,64.4975,64.259,64.3067,32581.0
2020-11-09 13:30:00,67.41,67.59,67.35,67.58,29899.0,64.3162,64.488,64.259,64.4784,29899.0
2020-11-09 13:35:00,67.57,67.94,67.55,67.81,42978.0,64.4689,64.8219,64.4498,64.6979,42978.0
2020-11-09 13:40:00,67.79,67.8,67.57,67.57,19946.0,64.6788,64.6883,64.4689,64.4689,19946.0
2020-11-09 13:45:00,67.58,67.86,67.54,67.84,28019.0,64.4784,64.7456,64.4402,64.7265,28019.0
2020-11-09 13:50:00,67.84,68.01,67.7,67.72,43807.0,64.7265,64.8887,64.5929,64.612,43807.0
2020-11-09 13:55:00,67.66,67.66,67.47,67.48,23451.0,64.5547,64.5547,64.3735,64.383,23451.0
2020-11-09 14:00:00,67.5,67.64,67.41,67.56,27292.0,64.4021,64.5357,64.3162,64.4593,27292.0
2020-11-09 14:05:00,67.55,67.55,67.32,67.35,42718.0,64.4498,64.4498,64.2303,64.259,42718.0
2020-11-09 14:10:00,67.32,67.32,67.09,67.09,38723.0,64.2303,64.2303,64.0109,64.0109,38723.0
2020-11-09 14:15:00,67.08,67.12,66.85,66.9,77887.0,64.0014,64.0395,63.7819,63.8296,77887.0
2020-11-09 14:20:00,66.91,66.95,66.68,66.7,66819.0,63.8392,63.8773,63.6197,63.6388,66819.0
2020-11-09 14:25:00,66.68,66.8,66.58,66.64,72599.0,63.6197,63.7342,63.5243,63.5816,72599.0
2020-11-09 14:30:00,66.64,66.64,66.24,66.28,59317.0,63.5816,63.5816,63.1999,63.2381,59317.0
2020-11-09 14:35:00,66.26,66.48,66.23,66.26,46383.0,63.219,63.4289,63.1904,63.219,46383.0
2020-11-09 14:40:00,66.27,66.35,66.18,66.23,48048.0,63.2285,63.3049,63.1427,63.1904,48048.0
2020-11-09 14:45:00,66.24,66.44,66.19,66.43,37966.0,63.1999,63.3907,63.1522,63.3812,37966.0
2020-11-09 14:50:00,66.41,66.41,66.21,66.26,45740.0,63.3621,63.3621,63.1713,63.219,45740.0
2020-11-09 14:55:00,66.27,66.31,66.19,66.26,42527.0,63.2285,63.2667,63.1522,63.219,42527.0
2020-11-09 15:00:00,66.26,66.63,66.25,66.61,69019.0,63.219,63.572,63.2095,63.5529,69019.0
2020-11-09 15:05:00,66.61,66.61,66.24,66.27,54366.0,63.5529,63.5529,63.1999,63.2285,54366.0
2020-11-09 15:10:00,66.26,66.38,66.15,66.25,65653.0,63.219,63.3335,63.114,63.2095,65653.0
2020-11-09 15:15:00,66.25,66.44,66.18,66.19,64269.0,63.2095,63.3907,63.1427,63.1522,64269.0
2020-11-09 15:20:00,66.17,66.17,65.95,66.01,79278.0,63.1331,63.1331,62.9232,62.9805,79278.0
2020-11-09 15:25:00,66.02,66.04,65.66,65.78,80378.0,62.99,63.0091,62.6465,62.761,80378.0
2020-11-09 15:30:00,65.81,65.97,65.68,65.76,115544.0,62.7896,62.9423,62.6656,62.7419,115544.0
2020-11-09 15:35:00,65.77,65.8,65.5,65.65,126128.0,62.7515,62.7801,62.4939,62.637,126128.0
2020-11-09 15:40:00,65.63,65.79,65.56,65.78,120855.0,62.6179,62.7706,62.5511,62.761,120855.0
2020-11-09 15:45:00,65.79,65.84,65.47,65.56,161720.0,62.7706,62.8183,62.4652,62.5511,161720.0
2020-11-09 15:50:00,65.49,65.55,65.15,65.46,221891.0,62.4843,62.5416,62.1599,62.4557,221891.0
2020-11-09 15:55:00,65.46,65.52,64.82,64.91,647005.0,62.4557,62.513,61.8451,61.931,647005.0
2020-11-10 09:30:00,66.94,67.8,66.5,67.22,362814.0,63.8678,64.6883,63.448,64.1349,362814.0
2020-11-10 09:35:00,67.19,67.45,66.36,66.41,143078.0,64.1063,64.3544,63.3144,63.3621,143078.0
2020-11-10 09:40:00,66.64,67.23,66.45,67.13,143723.0,63.5816,64.1445,63.4003,64.0491,143723.0
2020-11-10 09:45:00,67.09,67.92,66.99,67.77,181307.0,64.0109,64.8028,63.9155,64.6597,181307.0
2020-11-10 09:50:00,67.81,68.62,67.74,67.98,259062.0,64.6979,65.4707,64.6311,64.8601,259062.0
2020-11-10 09:55:00,68.04,68.15,67.47,67.61,112835.0,64.9173,65.0223,64.3735,64.507,112835.0
2020-11-10 10:00:00,67.62,67.98,67.49,67.92,96299.0,64.5166,64.8601,64.3925,64.8028,96299.0
2020-11-10 10:05:00,67.92,68.12,67.75,67.79,145768.0,64.8028,64.9936,64.6406,64.6788,145768.0
2020-11-10 10:10:00,67.78,68.08,67.74,67.97,104229.0,64.6692,64.9555,64.6311,64.8505,104229.0
2020-11-10 10:15:00,67.96,68.13,67.88,67.9,131418.0,64.841,65.0032,64.7646,64.7837,131418.0
2020-11-10 10:20:00,67.94,68.12,67.72,67.95,117535.0,64.8219,64.9936,64.612,64.8314,117535.0
2020-11-10 10:25:00,68.0,68.06,67.8,67.83,63226.0,64.8791,64.9364,64.6883,64.7169,63226.0
2020-11-10 10:30:00,67.86,68.0,67.52,67.52,59499.0,64.7456,64.8791,64.4212,64.4212,59499.0
2020-11-10 10:35:00,67.5,67.5,66.67,66.81,85746.0,64.4021,64.4021,63.6102,63.7438,85746.0
2020-11-10 10:40:00,66.81,67.32,66.8,67.11,54406.0,63.7438,64.2303,63.7342,64.03,54406.0
2020-11-10 10:45:00,67.22,67.51,67.15,67.51,20844.0,64.1349,64.4116,64.0681,64.4116,20844.0
2020-11-10 10:50:00,67.56,67.84,67.47,67.81,23149.0,64.4593,64.7265,64.3735,64.6979,23149.0
2020-11-10 10:55:00,67.74,68.27,67.65,68.02,45621.0,64.6311,65.1367,64.5452,64.8982,45621.0
2020-11-10 11:00:00,68.02,68.25,67.89,67.93,40720.0,64.8982,65.1177,64.7742,64.8123,40720.0
2020-11-10 11:05:00,67.92,68.14,67.63,67.92,43762.0,64.8028,65.0127,64.5261,64.8028,43762.0
2020-11-10 11:10:00,67.81,68.17,67.81,68.01,47076.0,64.6979,65.0413,64.6979,64.8887,47076.0
2020-11-10 11:15:00,67.94,68.03,67.79,67.92,27419.0,64.8219,64.9078,64.6788,64.8028,27419.0
2020-11-10 11:20:00,67.92,69.07,67.91,68.96,62638.0,64.8028,65.9,64.7933,65.7951,62638.0
2020-11-10 11:25:00,68.99,69.09,68.59,68.61,53563.0,65.8237,65.9191,65.4421,65.4611,53563.0
2020-11-10 11:30:00,68.66,69.06,68.51,68.99,42167.0,65.5088,65.8905,65.3657,65.8237,42167.0
2020-11-10 11:35:00,69.08,69.17,68.8,69.07,42324.0,65.9096,65.9954,65.6424,65.9,42324.0
2020-11-10 11:40:00,69.01,69.49,68.94,69.35,58113.0,65.8428,66.3008,65.776,66.1672,58113.0
2020-11-10 11:45:00,69.36,69.42,69.01,69.07,55648.0,66.1767,66.234,65.8428,65.9,55648.0
2020-11-10 11:50:00,69.06,69.35,69.03,69.17,32172.0,65.8905,66.1672,65.8619,65.9954,32172.0
2020-11-10 11:55:00,69.22,69.37,69.07,69.28,19103.0,66.0431,66.1863,65.9,66.1004,19103.0
2020-11-10 12:00:00,69.23,69.58,69.16,69.52,37299.0,66.0527,66.3866,65.9859,66.3294,37299.0
2020-11-10 12:05:00,69.51,69.51,69.37,69.51,28386.0,66.3198,66.3198,66.1863,66.3198,28386.0
2020-11-10 12:10:00,69.52,69.6,69.45,69.56,37773.0,66.3294,66.4057,66.2626,66.3675,37773.0
2020-11-10 12:15:00,69.56,69.63,69.36,69.63,52171.0,66.3675,66.4343,66.1767,66.4343,52171.0
2020-11-10 12:20:00,69.62,69.77,69.54,69.75,45725.0,66.4248,66.5679,66.3485,66.5488,45725.0
2020-11-10 12:25:00,69.72,69.74,69.55,69.55,14038.0,66.5202,66.5393,66.358,66.358,14038.0
2020-11-10 12:30:00,69.55,69.73,69.55,69.7,31410.0,66.358,66.5297,66.358,66.5011,31410.0
2020-11-10 12:35:00,69.7,69.73,69.49,69.52,29997.0,66.5011,66.5297,66.3008,66.3294,29997.0
2020-11-10 12:40:00,69.53,69.87,69.5,69.65,41753.0,66.3389,66.6633,66.3103,66.4534,41753.0
2020-11-10 12:45:00,69.66,69.79,69.6,69.66,15859.0,66.4629,66.587,66.4057,66.4629,15859.0
2020-11-10 12:50:00,69.69,69.79,69.58,69.63,19404.0,66.4916,66.587,66.3866,66.4343,19404.0
2020-11-10 12:55:00,69.65,69.9,69.64,69.85,19062.0,66.4534,66.6919,66.4439,66.6442,19062.0
2020-11-10 13:00:00,69.87,70.09,69.85,70.05,38551.0,66.6633,66.8732,66.6442,66.8351,38551.0
2020-11-10 13:05:00,70.02,70.08,69.83,69.83,27544.0,66.8064,66.8637,66.6251,66.6251,27544.0
2020-11-10 13:10:00,69.84,69.89,69.69,69.8,29395.0,66.6347,66.6824,66.4916,66.5965,29395.0
2020-11-10 13:15:00,69.79,69.87,69.59,69.81,48153.0,66.587,66.6633,66.3962,66.6061,48153.0
2020-11-10 13:20:00,69.84,69.89,69.59,69.59,35951.0,66.6347,66.6824,66.3962,66.3962,35951.0
2020-11-10 13:25:00,69.6,69.8,69.53,69.78,64624.0,66.4057,66.5965,66.3389,66.5774,64624.0
2020-11-10 13:30:00,69.78,69.79,69.42,69.65,41904.0,66.5774,66.587,66.234,66.4534,41904.0
2020-11-10 13:35:00,69.66,70.09,69.66,70.08,32101.0,66.4629,66.8732,66.4629,66.8637,32101.0
2020-11-10 13:40:00,70.06,70.23,70.05,70.23,31253.0,66.8446,67.0068,66.8351,67.0068,31253.0
2020-11-10 13:45:00,70.2,70.33,70.06,70.11,39931.0,66.9782,67.1022,66.8446,66.8923,39931.0
2020-11-10 13:50:00,70.13,70.28,69.88,70.19,28171.0,66.9114,67.0545,66.6729,66.9686,28171.0
2020-11-10 13:55:00,70.18,70.44,70.16,70.42,31554.0,66.9591,67.2072,66.94,67.1881,31554.0
2020-11-10 14:00:00,70.41,70.68,70.41,70.65,24874.0,67.1785,67.4361,67.1785,67.4075,24874.0
2020-11-10 14:05:00,70.62,70.85,70.61,70.81,39266.0,67.3789,67.5983,67.3693,67.5602,39266.0
2020-11-10 14:10:00,70.81,70.94,70.73,70.88,51217.0,67.5602,67.6842,67.4838,67.627,51217.0
2020-11-10 14:15:00,70.85,70.98,70.5,70.59,46876.0,67.5983,67.7224,67.2644,67.3503,46876.0
2020-11-10 14:20:00,70.58,70.82,70.53,70.78,36943.0,67.3407,67.5697,67.293,67.5315,36943.0
2020-11-10 14:25:00,70.83,70.94,70.5,70.78,49808.0,67.5793,67.6842,67.2644,67.5315,49808.0
2020-11-10 14:30:00,70.78,70.96,70.77,70.83,37764.0,67.5315,67.7033,67.522,67.5793,37764.0
2020-11-10 14:35:00,70.81,71.33,70.72,71.19,57692.0,67.5602,68.0563,67.4743,67.9227,57692.0
2020-11-10 14:40:00,71.21,71.81,71.21,71.56,98081.0,67.9418,68.5143,67.9418,68.2757,98081.0
2020-11-10 14:45:00,71.5,71.56,71.08,71.26,40618.0,68.2185,68.2757,67.8178,67.9895,40618.0
2020-11-10 14:50:00,71.24,71.43,71.13,71.21,28080.0,67.9704,68.1517,67.8655,67.9418,28080.0
2020-11-10 14:55:00,71.24,71.45,71.17,71.38,22877.0,67.9704,68.1708,67.9036,68.104,22877.0
2020-11-10 15:00:00,71.38,71.47,71.03,71.08,40359.0,68.104,68.1899,67.7701,67.8178,40359.0
2020-11-10 15:05:00,71.08,71.12,70.73,70.8,27772.0,67.8178,67.8559,67.4838,67.5506,27772.0
2020-11-10 15:10:00,70.8,70.82,70.63,70.73,21139.0,67.5506,67.5697,67.3884,67.4838,21139.0
2020-11-10 15:15:00,70.72,71.05,70.65,70.95,42176.0,67.4743,67.7892,67.4075,67.6937,42176.0
2020-11-10 15:20:00,70.93,71.12,70.93,71.09,31313.0,67.6747,67.8559,67.6747,67.8273,31313.0
2020-11-10 15:25:00,71.09,71.3,70.99,71.18,36612.0,67.8273,68.0277,67.7319,67.9132,36612.0
2020-11-10 15:30:00,71.19,71.5,71.15,71.4,54721.0,67.9227,68.2185,67.8846,68.1231,54721.0
2020-11-10 15:35:00,71.4,71.49,71.06,71.12,66062.0,68.1231,68.209,67.7987,67.8559,66062.0
2020-11-10 15:40:00,71.12,71.18,70.89,70.89,130657.0,67.8559,67.9132,67.6365,67.6365,130657.0
2020-11-10 15:45:00,70.91,71.08,70.84,70.95,99749.0,67.6556,67.8178,67.5888,67.6937,99749.0
2020-11-10 15:50:00,70.96,71.27,70.86,70.87,132006.0,67.7033,67.9991,67.6079,67.6174,132006.0
2020-11-10 15:55:00,70.86,70.89,70.49,70.88,414221.0,67.6079,67.6365,67.2549,67.627,414221.0
2020-11-11 09:30:00,72.22,72.3,71.01,71.48,114529.0,68.9055,68.9818,67.751,68.1994,114529.0
2020-11-11 09:35:00,71.38,71.39,70.51,71.02,69286.0,68.104,68.1136,67.2739,67.7605,69286.0
2020-11-11 09:40:00,71.11,71.24,70.75,70.81,51363.0,67.8464,67.9704,67.5029,67.5602,51363.0
2020-11-11 09:45:00,70.75,71.09,70.57,70.96,35258.0,67.5029,67.8273,67.3312,67.7033,35258.0
2020-11-11 09:50:00,70.89,71.15,70.8,70.92,33076.0,67.6365,67.8846,67.5506,67.6651,33076.0
2020-11-11 09:55:00,70.95,71.01,70.43,70.99,66019.0,67.6937,67.751,67.1976,67.7319,66019.0
2020-11-11 10:00:00,70.95,71.19,70.82,71.11,74379.0,67.6937,67.9227,67.5697,67.8464,74379.0
2020-11-11 10:05:00,71.15,71.69,71.15,71.68,44537.0,67.8846,68.3998,67.8846,68.3902,44537.0
2020-11-11 10:10:00,71.7,71.71,71.16,71.5,81208.0,68.4093,68.4189,67.8941,68.2185,81208.0
2020-11-11 10:15:00,71.53,71.63,71.18,71.35,32532.0,68.2471,68.3425,67.9132,68.0754,32532.0
2020-11-11 10:20:00,71.36,71.7,71.23,71.46,25399.0,68.0849,68.4093,67.9609,68.1803,25399.0
2020-11-11 10:25:00,71.47,71.62,71.22,71.33,16380.0,68.1899,68.333,67.9514,68.0563,16380.0
2020-11-11 10:30:00,71.34,71.39,71.05,71.19,22365.0,68.0658,68.1136,67.7892,67.9227,22365.0
2020-11-11 10:35:00,71.17,71.53,71.13,71.48,21345.0,67.9036,68.2471,67.8655,68.1994,21345.0
2020-11-11 10:40:00,71.44,71.53,71.4,71.48,26484.0,68.1613,68.2471,68.1231,68.1994,26484.0
2020-11-11 10:45:00,71.48,71.5,71.13,71.33,19578.0,68.1994,68.2185,67.8655,68.0563,19578.0
2020-11-11 10:50:00,71.33,71.63,71.33,71.46,42202.0,68.0563,68.3425,68.0563,68.1803,42202.0
2020-11-11 10:55:00,71.42,71.42,71.06,71.35,32215.0,68.1422,68.1422,67.7987,68.0754,32215.0
2020-11-11 11:00:00,71.3,71.68,71.29,71.65,11741.0,68.0277,68.3902,68.0181,68.3616,11741.0
2020-11-11 11:05:00,71.63,71.64,71.29,71.37,17086.0,68.3425,68.3521,68.0181,68.0945,17086.0
2020-11-11 11:10:00,71.45,71.56,71.4,71.49,21164.0,68.1708,68.2757,68.1231,68.209,21164.0
2020-11-11 11:15:00,71.49,71.72,71.43,71.72,15468.0,68.209,68.4284,68.1517,68.4284,15468.0
2020-11-11 11:20:00,71.72,71.85,71.66,71.81,16783.0,68.4284,68.5524,68.3712,68.5143,16783.0
2020-11-11 11:25:00,71.83,72.09,71.83,72.09,31116.0,68.5334,68.7814,68.5334,68.7814,31116.0
2020-11-11 11:30:00,72.09,72.27,72.07,72.26,34083.0,68.7814,68.9532,68.7623,68.9436,34083.0
2020-11-11 11:35:00,72.25,72.54,72.25,72.53,36230.0,68.9341,69.2108,68.9341,69.2012,36230.0
2020-11-11 11:40:00,72.52,72.63,72.27,72.43,32366.0,69.1917,69.2966,68.9532,69.1058,32366.0
2020-11-11 11:45:00,72.42,72.47,72.27,72.29,19231.0,69.0963,69.144,68.9532,68.9722,19231.0
2020-11-11 11:50:00,72.29,72.37,71.94,71.97,17631.0,68.9722,69.0486,68.6383,68.6669,17631.0
2020-11-11 11:55:00,71.98,72.3,71.98,72.29,10533.0,68.6765,68.9818,68.6765,68.9722,10533.0
2020-11-11 12:00:00,72.28,72.28,72.09,72.1,13545.0,68.9627,68.9627,68.7814,68.791,13545.0
2020-11-11 12:05:00,72.08,72.3,72.0,72.26,11086.0,68.7719,68.9818,68.6956,68.9436,11086.0
2020-11-11 12:10:00,72.28,72.28,72.15,72.19,24468.0,68.9627,68.9627,68.8387,68.8768,24468.0
2020-11-11 12:15:00,72.14,72.15,71.93,72.01,27913.0,68.8291,68.8387,68.6288,68.7051,27913.0
2020-11-11 12:20:00,72.03,72.12,71.92,72.03,21183.0,68.7242,68.81,68.6192,68.7242,21183.0
2020-11-11 12:25:00,72.02,72.18,71.89,72.01,18951.0,68.7146,68.8673,68.5906,68.7051,18951.0
2020-11-11 12:30:00,72.0,72.0,71.72,71.92,27689.0,68.6956,68.6956,68.4284,68.6192,27689.0
2020-11-11 12:35:00,71.9,72.0,71.76,71.96,22906.0,68.6001,68.6956,68.4666,68.6574,22906.0
2020-11-11 12:40:00,71.98,72.29,71.9,72.23,42046.0,68.6765,68.9722,68.6001,68.915,42046.0
2020-11-11 12:45:00,72.24,72.73,72.23,72.53,421046.0,68.9245,69.3921,68.915,69.2012,421046.0
2020-11-11 12:50:00,72.54,72.83,72.5,72.81,71797.0,69.2108,69.4875,69.1726,69.4684,71797.0
2020-11-11 12:55:00,72.83,72.83,72.63,72.69,35469.0,69.4875,69.4875,69.2966,69.3539,35469.0
2020-11-11 13:00:00,72.71,72.73,72.49,72.64,24348.0,69.373,69.3921,69.1631,69.3062,24348.0
2020-11-11 13:05:00,72.64,72.72,72.53,72.72,20927.0,69.3062,69.3825,69.2012,69.3825,20927.0
2020-11-11 13:10:00,72.7,72.74,72.33,72.37,34137.0,69.3634,69.4016,69.0104,69.0486,34137.0
2020-11-11 13:15:00,72.37,72.59,72.36,72.59,16427.0,69.0486,69.2585,69.039,69.2585,16427.0
2020-11-11 13:20:00,72.59,72.69,72.45,72.55,22345.0,69.2585,69.3539,69.1249,69.2203,22345.0
2020-11-11 13:25:00,72.53,72.57,72.42,72.56,12270.0,69.2012,69.2394,69.0963,69.2299,12270.0
2020-11-11 13:30:00,72.59,72.59,72.38,72.44,23696.0,69.2585,69.2585,69.0581,69.1154,23696.0
2020-11-11 13:35:00,72.43,72.74,72.43,72.72,18728.0,69.1058,69.4016,69.1058,69.3825,18728.0
2020-11-11 13:40:00,72.72,72.74,72.58,72.64,19070.0,69.3825,69.4016,69.2489,69.3062,19070.0
2020-11-11 13:45:00,72.64,72.64,72.51,72.52,17854.0,69.3062,69.3062,69.1821,69.1917,17854.0
2020-11-11 13:50:00,72.54,72.7,72.52,72.6,16184.0,69.2108,69.3634,69.1917,69.268,16184.0
2020-11-11 13:55:00,72.61,72.68,72.38,72.4,20058.0,69.2776,69.3443,69.0581,69.0772,20058.0
2020-11-11 14:00:00,72.44,72.58,72.44,72.56,14572.0,69.1154,69.2489,69.1154,69.2299,14572.0
2020-11-11 14:05:00,72.55,72.65,72.51,72.61,17040.0,69.2203,69.3157,69.1821,69.2776,17040.0
2020-11-11 14:10:00,72.62,72.65,72.53,72.59,27552.0,69.2871,69.3157,69.2012,69.2585,27552.0
2020-11-11 14:15:00,72.59,72.61,72.35,72.4,32774.0,69.2585,69.2776,69.0295,69.0772,32774.0
2020-11-11 14:20:00,72.44,72.56,72.3,72.44,38313.0,69.1154,69.2299,68.9818,69.1154,38313.0
2020-11-11 14:25:00,72.44,72.45,72.27,72.31,21595.0,69.1154,69.1249,68.9532,68.9913,21595.0
2020-11-11 14:30:00,72.3,72.36,72.09,72.16,32455.0,68.9818,69.039,68.7814,68.8482,32455.0
2020-11-11 14:35:00,72.17,72.26,72.06,72.16,40455.0,68.8578,68.9436,68.7528,68.8482,40455.0
2020-11-11 14:40:00,72.12,72.18,72.03,72.03,23936.0,68.81,68.8673,68.7242,68.7242,23936.0
2020-11-11 14:45:00,72.02,72.02,71.74,71.88,24635.0,68.7146,68.7146,68.4475,68.5811,24635.0
2020-11-11 14:50:00,71.88,72.05,71.85,72.02,16609.0,68.5811,68.7433,68.5524,68.7146,16609.0
2020-11-11 14:55:00,72.0,72.18,72.0,72.09,31099.0,68.6956,68.8673,68.6956,68.7814,31099.0
2020-11-11 15:00:00,72.08,72.14,72.0,72.08,18156.0,68.7719,68.8291,68.6956,68.7719,18156.0
2020-11-11 15:05:00,72.07,72.18,72.05,72.14,27268.0,68.7623,68.8673,68.7433,68.8291,27268.0
2020-11-11 15:10:00,72.13,72.18,72.06,72.17,19617.0,68.8196,68.8673,68.7528,68.8578,19617.0
2020-11-11 15:15:00,72.17,72.23,72.11,72.23,19925.0,68.8578,68.915,68.8005,68.915,19925.0
2020-11-11 15:20:00,72.2,72.2,72.07,72.19,27488.0,68.8864,68.8864,68.7623,68.8768,27488.0
2020-11-11 15:25:00,72.19,72.2,71.99,71.99,31520.0,68.8768,68.8864,68.686,68.686,31520.0
2020-11-11 15:30:00,72.0,72.06,71.83,71.91,28979.0,68.6956,68.7528,68.5334,68.6097,28979.0
2020-11-11 15:35:00,71.89,72.11,71.87,72.1,39662.0,68.5906,68.8005,68.5715,68.791,39662.0
2020-11-11 15:40:00,72.1,72.41,72.09,72.4,56934.0,68.791,69.0867,68.7814,69.0772,56934.0
2020-11-11 15:45:00,72.39,72.75,72.39,72.74,60667.0,69.0677,69.4111,69.0677,69.4016,60667.0
2020-11-11 15:50:00,72.76,72.83,72.69,72.82,86274.0,69.4207,69.4875,69.3539,69.4779,86274.0
2020-11-11 15:55:00,72.82,72.89,72.76,72.89,203833.0,69.4779,69.5447,69.4207,69.5447,203833.0
2020-11-12 09:30:00,72.54,72.84,72.14,72.71,78293.0,69.2108,69.497,68.8291,69.373,78293.0
2020-11-12 09:35:00,72.7,73.08,72.59,72.96,34131.0,69.3634,69.726,69.2585,69.6115,34131.0
2020-11-12 09:40:00,73.02,73.18,72.81,72.9,24893.0,69.6687,69.8214,69.4684,69.5542,24893.0
2020-11-12 09:45:00,72.97,73.07,72.24,72.29,25327.0,69.621,69.7164,68.9245,68.9722,25327.0
2020-11-12 09:50:00,72.29,72.71,72.25,72.59,23266.0,68.9722,69.373,68.9341,69.2585,23266.0
2020-11-12 09:55:00,72.54,72.6,72.18,72.37,23383.0,69.2108,69.268,68.8673,69.0486,23383.0
2020-11-12 10:00:00,72.34,72.6,72.28,72.39,22764.0,69.02,69.268,68.9627,69.0677,22764.0
2020-11-12 10:05:00,72.47,72.81,72.47,72.77,10591.0,69.144,69.4684,69.144,69.4302,10591.0
2020-11-12 10:10:00,72.73,73.14,72.68,73.13,23260.0,69.3921,69.7832,69.3443,69.7737,23260.0
2020-11-12 10:15:00,73.12,73.35,73.12,73.16,42296.0,69.7642,69.9836,69.7642,69.8023,42296.0
2020-11-12 10:20:00,73.15,73.27,72.96,73.05,14828.0,69.7928,69.9073,69.6115,69.6974,14828.0
2020-11-12 10:25:00,73.1,73.33,72.99,73.03,13621.0,69.7451,69.9645,69.6401,69.6783,13621.0
2020-11-12 10:30:00,73.07,73.1,72.84,73.0,12851.0,69.7164,69.7451,69.497,69.6497,12851.0
2020-11-12 10:35:00,73.02,73.17,72.93,73.08,8099.0,69.6687,69.8119,69.5829,69.726,8099.0
2020-11-12 10:40:00,73.09,73.27,72.96,73.01,16155.0,69.7355,69.9073,69.6115,69.6592,16155.0
2020-11-12 10:45:00,73.06,73.06,72.76,72.89,5647.0,69.7069,69.7069,69.4207,69.5447,5647.0
2020-11-12 10:50:00,72.87,72.93,72.55,72.56,26541.0,69.5256,69.5829,69.2203,69.2299,26541.0
2020-11-12 10:55:00,72.64,72.68,72.47,72.58,22379.0,69.3062,69.3443,69.144,69.2489,22379.0
2020-11-12 11:00:00,72.53,72.59,72.4,72.54,20304.0,69.2012,69.2585,69.0772,69.2108,20304.0
2020-11-12 11:05:00,72.56,72.76,72.52,72.75,26570.0,69.2299,69.4207,69.1917,69.4111,26570.0
2020-11-12 11:10:00,72.74,72.95,72.74,72.82,19897.0,69.4016,69.602,69.4016,69.4779,19897.0
2020-11-12 11:15:00,72.87,72.99,72.73,72.98,18409.0,69.5256,69.6401,69.3921,69.6306,18409.0
2020-11-12 11:20:00,72.98,72.99,72.73,72.73,28416.0,69.6306,69.6401,69.3921,69.3921,28416.0
2020-11-12 11:25:00,72.75,72.85,72.73,72.85,20275.0,69.4111,69.5065,69.3921,69.5065,20275.0
2020-11-12 11:30:00,72.85,72.95,72.85,72.92,13198.0,69.5065,69.602,69.5065,69.5733,13198.0
2020-11-12 11:35:00,72.9,73.04,72.9,72.9,17549.0,69.5542,69.6878,69.5542,69.5542,17549.0
2020-11-12 11:40:00,72.89,72.94,72.68,72.69,9517.0,69.5447,69.5924,69.3443,69.3539,9517.0
2020-11-12 11:45:00,72.68,72.87,72.66,72.85,11405.0,69.3443,69.5256,69.3253,69.5065,11405.0
2020-11-12 11:50:00,72.87,72.98,72.78,72.96,7748.0,69.5256,69.6306,69.4398,69.6115,7748.0
2020-11-12 11:55:00,72.97,73.17,72.96,73.08,11043.0,69.621,69.8119,69.6115,69.726,11043.0
2020-11-12 12:00:00,73.08,73.23,73.0,73.17,22110.0,69.726,69.8691,69.6497,69.8119,22110.0
2020-11-12 12:05:00,73.14,73.26,73.14,73.19,10769.0,69.7832,69.8977,69.7832,69.8309,10769.0
2020-11-12 12:10:00,73.19,73.35,73.08,73.33,13445.0,69.8309,69.9836,69.726,69.9645,13445.0
2020-11-12 12:15:00,73.34,73.47,73.31,73.36,18181.0,69.9741,70.0981,69.9454,69.9931,18181.0
2020-11-12 12:20:00,73.4,73.49,73.38,73.43,10003.0,70.0313,70.1172,70.0122,70.0599,10003.0
2020-11-12 12:25:00,73.42,73.46,72.96,73.01,25495.0,70.0504,70.0885,69.6115,69.6592,25495.0
2020-11-12 12:30:00,72.99,73.07,72.81,72.85,13723.0,69.6401,69.7164,69.4684,69.5065,13723.0
2020-11-12 12:35:00,72.87,72.99,72.7,72.78,16308.0,69.5256,69.6401,69.3634,69.4398,16308.0
2020-11-12 12:40:00,72.73,72.78,72.51,72.53,14046.0,69.3921,69.4398,69.1821,69.2012,14046.0
2020-11-12 12:45:00,72.54,72.55,72.15,72.2,21973.0,69.2108,69.2203,68.8387,68.8864,21973.0
2020-11-12 12:50:00,72.2,72.3,71.88,72.04,32408.0,68.8864,68.9818,68.5811,68.7337,32408.0
2020-11-12 12:55:00,72.03,72.13,71.89,72.01,20334.0,68.7242,68.8196,68.5906,68.7051,20334.0
2020-11-12 13:00:00,72.0,72.18,71.88,72.05,16489.0,68.6956,68.8673,68.5811,68.7433,16489.0
2020-11-12 13:05:00,72.01,72.09,71.8,71.93,12635.0,68.7051,68.7814,68.5047,68.6288,12635.0
2020-11-12 13:10:00,71.96,72.08,71.83,72.06,21508.0,68.6574,68.7719,68.5334,68.7528,21508.0
2020-11-12 13:15:00,72.06,72.08,71.66,71.76,23891.0,68.7528,68.7719,68.3712,68.4666,23891.0
2020-11-12 13:20:00,71.75,71.95,71.62,71.67,22562.0,68.457,68.6478,68.333,68.3807,22562.0
2020-11-12 13:25:00,71.67,71.85,71.67,71.79,14553.0,68.3807,68.5524,68.3807,68.4952,14553.0
2020-11-12 13:30:00,71.78,72.0,71.73,71.91,17879.0,68.4857,68.6956,68.4379,68.6097,17879.0
2020-11-12 13:35:00,71.89,71.94,71.83,71.88,12181.0,68.5906,68.6383,68.5334,68.5811,12181.0
2020-11-12 13:40:00,71.89,72.05,71.88,72.0,11108.0,68.5906,68.7433,68.5811,68.6956,11108.0
2020-11-12 13:45:00,72.02,72.07,71.8,71.8,8954.0,68.7146,68.7623,68.5047,68.5047,8954.0
2020-11-12 13:50:00,71.81,72.09,71.81,71.95,28181.0,68.5143,68.7814,68.5143,68.6478,28181.0
2020-11-12 13:55:00,71.94,71.96,71.8,71.96,10185.0,68.6383,68.6574,68.5047,68.6574,10185.0
2020-11-12 14:00:00,71.96,72.04,71.85,72.04,14242.0,68.6574,68.7337,68.5524,68.7337,14242.0
2020-11-12 14:05:00,72.09,72.14,72.0,72.02,13404.0,68.7814,68.8291,68.6956,68.7146,13404.0
2020-11-12 14:10:00,72.0,72.07,71.83,71.86,8918.0,68.6956,68.7623,68.5334,68.562,8918.0
2020-11-12 14:15:00,71.83,71.87,71.65,71.71,29378.0,68.5334,68.5715,68.3616,68.4189,29378.0
2020-11-12 14:20:00,71.74,71.74,71.48,71.54,28877.0,68.4475,68.4475,68.1994,68.2567,28877.0
2020-11-12 14:25:00,71.57,71.65,71.53,71.6,8364.0,68.2853,68.3616,68.2471,68.3139,8364.0
2020-11-12 14:30:00,71.58,71.79,71.52,71.65,9349.0,68.2948,68.4952,68.2376,68.3616,9349.0
2020-11-12 14:35:00,71.64,71.72,71.51,71.54,13434.0,68.3521,68.4284,68.228,68.2567,13434.0
2020-11-12 14:40:00,71.54,71.56,71.3,71.34,16920.0,68.2567,68.2757,68.0277,68.0658,16920.0
2020-11-12 14:45:00,71.31,71.47,71.31,71.43,13235.0,68.0372,68.1899,68.0372,68.1517,13235.0
2020-11-12 14:50:00,71.43,71.46,71.2,71.3,23544.0,68.1517,68.1803,67.9323,68.0277,23544.0
2020-11-12 14:55:00,71.28,71.32,71.08,71.11,14403.0,68.0086,68.0468,67.8178,67.8464,14403.0
2020-11-12 15:00:00,71.1,71.13,70.91,70.98,15843.0,67.8369,67.8655,67.6556,67.7224,15843.0
2020-11-12 15:05:00,70.98,71.02,70.73,70.82,18220.0,67.7224,67.7605,67.4838,67.5697,18220.0
2020-11-12 15:10:00,70.83,71.02,70.8,71.02,23954.0,67.5793,67.7605,67.5506,67.7605,23954.0
2020-11-12 15:15:00,71.02,71.25,71.02,71.12,29143.0,67.7605,67.98,67.7605,67.8559,29143.0
2020-11-12 15:20:00,71.11,71.24,71.09,71.22,28580.0,67.8464,67.9704,67.8273,67.9514,28580.0
2020-11-12 15:25:00,71.23,71.34,71.16,71.19,21619.0,67.9609,68.0658,67.8941,67.9227,21619.0
2020-11-12 15:30:00,71.2,71.22,71.07,71.08,27226.0,67.9323,67.9514,67.8082,67.8178,27226.0
2020-11-12 15:35:00,71.07,71.37,71.04,71.37,28556.0,67.8082,68.0945,67.7796,68.0945,28556.0
2020-11-12 15:40:00,71.38,71.4,71.27,71.3,30485.0,68.104,68.1231,67.9991,68.0277,30485.0
2020-11-12 15:45:00,71.3,71.34,71.12,71.34,53546.0,68.0277,68.0658,67.8559,68.0658,53546.0
2020-11-12 15:50:00,71.34,71.37,71.2,71.28,77952.0,68.0658,68.0945,67.9323,68.0086,77952.0
2020-11-12 15:55:00,71.27,71.5,71.27,71.43,148028.0,67.9991,68.2185,67.9991,68.1517,148028.0
2020-11-13 09:30:00,72.09,72.3,71.59,71.92,49204.0,68.7814,68.9818,68.3044,68.6192,49204.0
2020-11-13 09:35:00,71.92,72.77,71.92,72.73,45585.0,68.6192,69.4302,68.6192,69.3921,45585.0
2020-11-13 09:40:00,72.68,72.96,72.45,72.93,17387.0,69.3443,69.6115,69.1249,69.5829,17387.0
2020-11-13 09:45:00,72.87,73.35,72.86,73.34,31722.0,69.5256,69.9836,69.5161,69.9741,31722.0
2020-11-13 09:50:00,73.29,73.67,73.17,73.67,27708.0,69.9264,70.2889,69.8119,70.2889,27708.0
2020-11-13 09:55:00,73.69,73.77,73.48,73.62,16711.0,70.308,70.3843,70.1076,70.2412,16711.0
2020-11-13 10:00:00,73.62,73.74,73.19,73.42,25058.0,70.2412,70.3557,69.8309,70.0504,25058.0
2020-11-13 10:05:00,73.39,73.66,73.26,73.54,10978.0,70.0218,70.2794,69.8977,70.1649,10978.0
2020-11-13 10:10:00,73.47,73.52,73.16,73.29,10736.0,70.0981,70.1458,69.8023,69.9264,10736.0
2020-11-13 10:15:00,73.28,73.49,73.23,73.44,14688.0,69.9168,70.1172,69.8691,70.0695,14688.0
2020-11-13 10:20:00,73.33,73.33,73.02,73.13,10678.0,69.9645,69.9645,69.6687,69.7737,10678.0
2020-11-13 10:25:00,73.09,73.45,72.96,73.43,8347.0,69.7355,70.079,69.6115,70.0599,8347.0
2020-11-13 10:30:00,73.43,73.6,73.31,73.59,14476.0,70.0599,70.2221,69.9454,70.2126,14476.0
2020-11-13 10:35:00,73.58,73.61,73.0,73.12,12173.0,70.203,70.2317,69.6497,69.7642,12173.0
2020-11-13 10:40:00,73.13,73.37,73.11,73.37,12730.0,69.7737,70.0027,69.7546,70.0027,12730.0
2020-11-13 10:45:00,73.37,73.46,73.2,73.2,21288.0,70.0027,70.0885,69.8405,69.8405,21288.0
2020-11-13 10:50:00,73.21,73.28,73.05,73.16,11031.0,69.85,69.9168,69.6974,69.8023,11031.0
2020-11-13 10:55:00,73.14,73.26,72.96,73.19,36091.0,69.7832,69.8977,69.6115,69.8309,36091.0
2020-11-13 11:00:00,73.17,73.29,73.07,73.07,17414.0,69.8119,69.9264,69.7164,69.7164,17414.0
2020-11-13 11:05:00,73.06,73.2,73.04,73.16,18970.0,69.7069,69.8405,69.6878,69.8023,18970.0
2020-11-13 11:10:00,73.14,73.16,73.05,73.1,38980.0,69.7832,69.8023,69.6974,69.7451,38980.0
2020-11-13 11:15:00,73.07,73.38,73.06,73.27,9797.0,69.7164,70.0122,69.7069,69.9073,9797.0
2020-11-13 11:20:00,73.33,73.39,73.31,73.36,7874.0,69.9645,70.0218,69.9454,69.9931,7874.0
2020-11-13 11:25:00,73.34,73.42,73.2,73.37,8765.0,69.9741,70.0504,69.8405,70.0027,8765.0
2020-11-13 11:30:00,73.34,73.34,73.18,73.25,7145.0,69.9741,69.9741,69.8214,69.8882,7145.0
2020-11-13 11:35:00,73.24,73.37,73.14,73.28,5231.0,69.8786,70.0027,69.7832,69.9168,5231.0
2020-11-13 11:40:00,73.3,73.35,73.17,73.24,7324.0,69.9359,69.9836,69.8119,69.8786,7324.0
2020-11-13 11:45:00,73.27,73.34,73.19,73.21,8778.0,69.9073,69.9741,69.8309,69.85,8778.0
2020-11-13 11:50:00,73.27,73.32,73.19,73.23,6204.0,69.9073,69.955,69.8309,69.8691,6204.0
2020-11-13 11:55:00,73.25,73.38,73.24,73.29,5056.0,69.8882,70.0122,69.8786,69.9264,5056.0
2020-11-13 12:00:00,73.28,73.33,73.19,73.24,10440.0,69.9168,69.9645,69.8309,69.8786,10440.0
2020-11-13 12:05:00,73.2,73.27,73.18,73.2,3804.0,69.8405,69.9073,69.8214,69.8405,3804.0
2020-11-13 12:10:00,73.21,73.27,73.15,73.17,5080.0,69.85,69.9073,69.7928,69.8119,5080.0
2020-11-13 12:15:00,73.19,73.19,73.1,73.1,7072.0,69.8309,69.8309,69.7451,69.7451,7072.0
2020-11-13 12:20:00,73.08,73.08,72.98,72.98,5572.0,69.726,69.726,69.6306,69.6306,5572.0
2020-11-13 12:25:00,72.96,73.03,72.92,72.93,6587.0,69.6115,69.6783,69.5733,69.5829,6587.0
2020-11-13 12:30:00,72.94,73.01,72.86,72.97,17537.0,69.5924,69.6592,69.5161,69.621,17537.0
2020-11-13 12:35:00,72.96,72.98,72.91,72.98,4596.0,69.6115,69.6306,69.5638,69.6306,4596.0
2020-11-13 12:40:00,72.98,73.0,72.87,72.96,5642.0,69.6306,69.6497,69.5256,69.6115,5642.0
2020-11-13 12:45:00,72.96,73.15,72.96,73.14,6824.0,69.6115,69.7928,69.6115,69.7832,6824.0
2020-11-13 12:50:00,73.16,73.19,73.09,73.1,4813.0,69.8023,69.8309,69.7355,69.7451,4813.0
2020-11-13 12:55:00,73.12,73.32,73.12,73.3,6410.0,69.7642,69.955,69.7642,69.9359,6410.0
2020-11-13 13:00:00,73.33,73.33,73.02,73.11,10129.0,69.9645,69.9645,69.6687,69.7546,10129.0
2020-11-13 13:05:00,73.13,73.27,73.1,73.27,4437.0,69.7737,69.9073,69.7451,69.9073,4437.0
2020-11-13 13:10:00,73.32,73.34,73.14,73.17,6813.0,69.955,69.9741,69.7832,69.8119,6813.0
2020-11-13 13:15:00,73.2,73.38,73.17,73.36,8940.0,69.8405,70.0122,69.8119,69.9931,8940.0
2020-11-13 13:20:00,73.38,73.41,73.25,73.39,9212.0,70.0122,70.0408,69.8882,70.0218,9212.0
2020-11-13 13:25:00,73.39,73.51,73.38,73.51,7584.0,70.0218,70.1363,70.0122,70.1363,7584.0
2020-11-13 13:30:00,73.5,73.51,73.34,73.34,12904.0,70.1267,70.1363,69.9741,69.9741,12904.0
2020-11-13 13:35:00,73.36,73.42,73.28,73.41,6709.0,69.9931,70.0504,69.9168,70.0408,6709.0
2020-11-13 13:40:00,73.39,73.41,73.3,73.4,7081.0,70.0218,70.0408,69.9359,70.0313,7081.0
2020-11-13 13:45:00,73.42,73.44,73.18,73.2,9462.0,70.0504,70.0695,69.8214,69.8405,9462.0
2020-11-13 13:50:00,73.22,73.55,73.22,73.46,12749.0,69.8596,70.1744,69.8596,70.0885,12749.0
2020-11-13 13:55:00,73.41,73.53,73.41,73.46,5602.0,70.0408,70.1553,70.0408,70.0885,5602.0
2020-11-13 14:00:00,73.48,73.56,73.41,73.45,6143.0,70.1076,70.184,70.0408,70.079,6143.0
2020-11-13 14:05:00,73.44,73.55,73.4,73.47,7511.0,70.0695,70.1744,70.0313,70.0981,7511.0
2020-11-13 14:10:00,73.47,73.52,73.39,73.4,6884.0,70.0981,70.1458,70.0218,70.0313,6884.0
2020-11-13 14:15:00,73.38,73.41,73.25,73.41,9540.0,70.0122,70.0408,69.8882,70.0408,9540.0
2020-11-13 14:20:00,73.38,73.51,73.38,73.43,9594.0,70.0122,70.1363,70.0122,70.0599,9594.0
2020-11-13 14:25:00,73.44,73.52,73.4,73.52,4955.0,70.0695,70.1458,70.0313,70.1458,4955.0
2020-11-13 14:30:00,73.51,73.72,73.51,73.72,11003.0,70.1363,70.3366,70.1363,70.3366,11003.0
2020-11-13 14:35:00,73.72,73.86,73.68,73.81,8754.0,70.3366,70.4702,70.2985,70.4225,8754.0
2020-11-13 14:40:00,73.79,73.93,73.79,73.92,6218.0,70.4034,70.537,70.4034,70.5274,6218.0
2020-11-13 14:45:00,73.91,74.14,73.87,73.89,45057.0,70.5179,70.7373,70.4797,70.4988,45057.0
2020-11-13 14:50:00,73.9,74.02,73.84,73.87,12338.0,70.5084,70.6228,70.4511,70.4797,12338.0
2020-11-13 14:55:00,73.93,74.04,73.82,73.91,16685.0,70.537,70.6419,70.432,70.5179,16685.0
2020-11-13 15:00:00,73.91,74.04,73.84,73.91,11183.0,70.5179,70.6419,70.4511,70.5179,11183.0
2020-11-13 15:05:00,73.93,74.01,73.84,73.88,7646.0,70.537,70.6133,70.4511,70.4893,7646.0
2020-11-13 15:10:00,73.89,74.01,73.78,74.0,14923.0,70.4988,70.6133,70.3939,70.6038,14923.0
2020-11-13 15:15:00,74.01,74.02,73.73,73.86,30604.0,70.6133,70.6228,70.3462,70.4702,30604.0
2020-11-13 15:20:00,73.85,73.89,73.81,73.86,9413.0,70.4606,70.4988,70.4225,70.4702,9413.0
2020-11-13 15:25:00,73.87,73.87,73.71,73.74,18207.0,70.4797,70.4797,70.3271,70.3557,18207.0
2020-11-13 15:30:00,73.73,73.91,73.72,73.84,25172.0,70.3462,70.5179,70.3366,70.4511,25172.0
2020-11-13 15:35:00,73.84,73.86,73.62,73.67,64586.0,70.4511,70.4702,70.2412,70.2889,64586.0
2020-11-13 15:40:00,73.67,73.78,73.63,73.67,54215.0,70.2889,70.3939,70.2507,70.2889,54215.0
2020-11-13 15:45:00,73.65,73.67,73.48,73.55,72359.0,70.2698,70.2889,70.1076,70.1744,72359.0
2020-11-13 15:50:00,73.55,73.59,73.33,73.33,74664.0,70.1744,70.2126,69.9645,69.9645,74664.0
2020-11-13 15:55:00,73.33,73.44,73.19,73.27,140507.0,69.9645,70.0695,69.8309,69.9073,140507.0
2020-11-16 09:30:00,73.66,73.91,72.34,72.55,87730.0,70.2794,70.5179,69.02,69.2203,87730.0
2020-11-16 09:35:00,72.48,72.95,72.15,72.22,27096.0,69.1535,69.602,68.8387,68.9055,27096.0
2020-11-16 09:40:00,72.38,72.63,72.03,72.13,25047.0,69.0581,69.2966,68.7242,68.8196,25047.0
2020-11-16 09:45:00,72.1,72.41,72.06,72.28,24348.0,68.791,69.0867,68.7528,68.9627,24348.0
2020-11-16 09:50:00,72.34,72.38,71.95,72.09,24073.0,69.02,69.0581,68.6478,68.7814,24073.0
2020-11-16 09:55:00,72.01,72.44,72.01,72.43,18532.0,68.7051,69.1154,68.7051,69.1058,18532.0
2020-11-16 10:00:00,72.35,72.76,72.31,72.67,24364.0,69.0295,69.4207,68.9913,69.3348,24364.0
2020-11-16 10:05:00,72.7,72.87,72.53,72.7,11668.0,69.3634,69.5256,69.2012,69.3634,11668.0
2020-11-16 10:10:00,72.66,72.78,72.4,72.67,11848.0,69.3253,69.4398,69.0772,69.3348,11848.0
2020-11-16 10:15:00,72.67,72.7,72.25,72.32,7992.0,69.3348,69.3634,68.9341,69.0009,7992.0
2020-11-16 10:20:00,72.34,73.14,72.34,73.11,17804.0,69.02,69.7832,69.02,69.7546,17804.0
2020-11-16 10:25:00,73.08,73.08,72.69,72.78,22346.0,69.726,69.726,69.3539,69.4398,22346.0
2020-11-16 10:30:00,72.85,73.13,72.7,72.99,15199.0,69.5065,69.7737,69.3634,69.6401,15199.0
2020-11-16 10:35:00,73.06,73.07,72.91,73.06,7455.0,69.7069,69.7164,69.5638,69.7069,7455.0
2020-11-16 10:40:00,73.07,73.21,72.96,73.03,9695.0,69.7164,69.85,69.6115,69.6783,9695.0
2020-11-16 10:45:00,73.06,73.16,72.99,73.08,4781.0,69.7069,69.8023,69.6401,69.726,4781.0
2020-11-16 10:50:00,73.09,73.38,73.09,73.29,7683.0,69.7355,70.0122,69.7355,69.9264,7683.0
2020-11-16 10:55:00,73.3,73.57,73.3,73.45,15128.0,69.9359,70.1935,69.9359,70.079,15128.0
2020-11-16 11:00:00,73.45,73.67,73.33,73.64,12282.0,70.079,70.2889,69.9645,70.2603,12282.0
2020-11-16 11:05:00,73.58,73.65,73.46,73.53,10665.0,70.203,70.2698,70.0885,70.1553,10665.0
2020-11-16 11:10:00,73.6,73.73,73.53,73.65,9864.0,70.2221,70.3462,70.1553,70.2698,9864.0
2020-11-16 11:15:00,73.72,73.75,73.54,73.69,11391.0,70.3366,70.3652,70.1649,70.308,11391.0
2020-11-16 11:20:00,73.7,73.78,73.64,73.64,11328.0,70.3175,70.3939,70.2603,70.2603,11328.0
2020-11-16 11:25:00,73.64,73.76,73.52,73.65,9944.0,70.2603,70.3748,70.1458,70.2698,9944.0
2020-11-16 11:30:00,73.62,73.73,73.53,73.69,10160.0,70.2412,70.3462,70.1553,70.308,10160.0
2020-11-16 11:35:00,73.71,73.82,73.65,73.77,10267.0,70.3271,70.432,70.2698,70.3843,10267.0
2020-11-16 11:40:00,73.85,74.13,73.75,74.07,44524.0,70.4606,70.7278,70.3652,70.6706,44524.0
2020-11-16 11:45:00,74.11,74.17,73.85,73.85,10446.0,70.7087,70.766,70.4606,70.4606,10446.0
2020-11-16 11:50:00,73.88,73.88,73.72,73.79,9324.0,70.4893,70.4893,70.3366,70.4034,9324.0
2020-11-16 11:55:00,73.77,73.88,73.7,73.77,12690.0,70.3843,70.4893,70.3175,70.3843,12690.0
2020-11-16 12:00:00,73.79,73.92,73.65,73.88,19957.0,70.4034,70.5274,70.2698,70.4893,19957.0
2020-11-16 12:05:00,73.88,74.09,73.86,74.07,14406.0,70.4893,70.6896,70.4702,70.6706,14406.0
2020-11-16 12:10:00,74.07,74.13,73.94,74.07,12077.0,70.6706,70.7278,70.5465,70.6706,12077.0
2020-11-16 12:15:00,74.04,74.29,74.02,74.25,9770.0,70.6419,70.8805,70.6228,70.8423,9770.0
2020-11-16 12:20:00,74.27,74.27,74.11,74.12,7801.0,70.8614,70.8614,70.7087,70.7183,7801.0
2020-11-16 12:25:00,74.15,74.18,73.94,74.03,7887.0,70.7469,70.7755,70.5465,70.6324,7887.0
2020-11-16 12:30:00,73.97,74.07,73.94,74.04,6409.0,70.5751,70.6706,70.5465,70.6419,6409.0
2020-11-16 12:35:00,74.03,74.14,74.01,74.04,4784.0,70.6324,70.7373,70.6133,70.6419,4784.0
2020-11-16 12:40:00,74.06,74.06,73.86,73.94,15946.0,70.661,70.661,70.4702,70.5465,15946.0
2020-11-16 12:45:00,73.97,74.24,73.97,74.16,7997.0,70.5751,70.8327,70.5751,70.7564,7997.0
2020-11-16 12:50:00,74.11,74.27,74.06,74.06,15776.0,70.7087,70.8614,70.661,70.661,15776.0
2020-11-16 12:55:00,74.09,74.16,74.0,74.13,8386.0,70.6896,70.7564,70.6038,70.7278,8386.0
2020-11-16 13:00:00,74.14,74.16,73.93,73.99,9484.0,70.7373,70.7564,70.537,70.5942,9484.0
2020-11-16 13:05:00,74.0,74.11,73.97,74.1,6670.0,70.6038,70.7087,70.5751,70.6992,6670.0
2020-11-16 13:10:00,74.11,74.14,74.01,74.01,7743.0,70.7087,70.7373,70.6133,70.6133,7743.0
2020-11-16 13:15:00,74.01,74.13,73.99,74.03,19651.0,70.6133,70.7278,70.5942,70.6324,19651.0
2020-11-16 13:20:00,74.0,74.12,73.97,74.0,9122.0,70.6038,70.7183,70.5751,70.6038,9122.0
2020-11-16 13:25:00,74.02,74.03,73.82,73.88,7119.0,70.6228,70.6324,70.432,70.4893,7119.0
2020-11-16 13:30:00,73.85,74.04,73.82,74.04,7020.0,70.4606,70.6419,70.432,70.6419,7020.0
2020-11-16 13:35:00,74.08,74.1,74.01,74.09,7846.0,70.6801,70.6992,70.6133,70.6896,7846.0
2020-11-16 13:40:00,74.06,74.08,73.89,74.06,6427.0,70.661,70.6801,70.4988,70.661,6427.0
2020-11-16 13:45:00,74.07,74.09,73.92,73.97,8438.0,70.6706,70.6896,70.5274,70.5751,8438.0
2020-11-16 13:50:00,73.98,74.1,73.94,73.98,15830.0,70.5847,70.6992,70.5465,70.5847,15830.0
2020-11-16 13:55:00,73.97,74.01,73.93,74.01,7515.0,70.5751,70.6133,70.537,70.6133,7515.0
2020-11-16 14:00:00,74.02,74.04,73.77,73.91,10974.0,70.6228,70.6419,70.3843,70.5179,10974.0
2020-11-16 14:05:00,73.94,74.07,73.91,74.07,7470.0,70.5465,70.6706,70.5179,70.6706,7470.0
2020-11-16 14:10:00,74.04,74.09,73.95,73.95,7596.0,70.6419,70.6896,70.5561,70.5561,7596.0
2020-11-16 14:15:00,73.94,73.99,73.86,73.91,6469.0,70.5465,70.5942,70.4702,70.5179,6469.0
2020-11-16 14:20:00,73.9,73.96,73.86,73.91,8061.0,70.5084,70.5656,70.4702,70.5179,8061.0
2020-11-16 14:25:00,73.93,74.03,73.9,74.01,10973.0,70.537,70.6324,70.5084,70.6133,10973.0
2020-11-16 14:30:00,74.04,74.26,74.04,74.21,11107.0,70.6419,70.8518,70.6419,70.8041,11107.0
2020-11-16 14:35:00,74.19,74.28,74.15,74.23,10078.0,70.785,70.8709,70.7469,70.8232,10078.0
2020-11-16 14:40:00,74.22,74.37,74.19,74.31,16626.0,70.8137,70.9568,70.785,70.8995,16626.0
2020-11-16 14:45:00,74.32,74.35,74.14,74.16,9515.0,70.9091,70.9377,70.7373,70.7564,9515.0
2020-11-16 14:50:00,74.13,74.27,74.06,74.06,7566.0,70.7278,70.8614,70.661,70.661,7566.0
2020-11-16 14:55:00,74.08,74.18,74.08,74.18,8624.0,70.6801,70.7755,70.6801,70.7755,8624.0
2020-11-16 15:00:00,74.14,74.28,74.08,74.24,25367.0,70.7373,70.8709,70.6801,70.8327,25367.0
2020-11-16 15:05:00,74.24,74.26,74.08,74.16,11859.0,70.8327,70.8518,70.6801,70.7564,11859.0
2020-11-16 15:10:00,74.15,74.22,74.1,74.14,20397.0,70.7469,70.8137,70.6992,70.7373,20397.0
2020-11-16 15:15:00,74.16,74.25,74.13,74.24,14435.0,70.7564,70.8423,70.7278,70.8327,14435.0
2020-11-16 15:20:00,74.23,74.35,74.21,74.33,21596.0,70.8232,70.9377,70.8041,70.9186,21596.0
2020-11-16 15:25:00,74.32,74.37,74.21,74.26,19244.0,70.9091,70.9568,70.8041,70.8518,19244.0
2020-11-16 15:30:00,74.25,74.38,74.24,74.36,27618.0,70.8423,70.9663,70.8327,70.9472,27618.0
2020-11-16 15:35:00,74.35,74.35,74.2,74.23,20554.0,70.9377,70.9377,70.7946,70.8232,20554.0
2020-11-16 15:40:00,74.24,74.31,74.07,74.27,27388.0,70.8327,70.8995,70.6706,70.8614,27388.0
2020-11-16 15:45:00,74.28,74.31,74.12,74.26,47458.0,70.8709,70.8995,70.7183,70.8518,47458.0
2020-11-16 15:50:00,74.24,74.24,73.93,73.93,87884.0,70.8327,70.8327,70.537,70.537,87884.0
2020-11-16 15:55:00,73.93,74.13,73.88,74.12,170865.0,70.537,70.7278,70.4893,70.7183,170865.0
2020-11-17 09:30:00,73.85,74.91,73.57,74.91,50584.0,70.4606,71.472,70.1935,71.472,50584.0
2020-11-17 09:35:00,74.94,75.39,74.65,75.1,39042.0,71.5006,71.93,71.2239,71.6533,39042.0
2020-11-17 09:40:00,75.09,75.18,74.05,74.09,27109.0,71.6437,71.7296,70.6515,70.6896,27109.0
2020-11-17 09:45:00,74.14,74.55,74.13,74.21,16159.0,70.7373,71.1285,70.7278,70.8041,16159.0
2020-11-17 09:50:00,74.31,74.31,73.74,73.83,13672.0,70.8995,70.8995,70.3557,70.4416,13672.0
2020-11-17 09:55:00,73.86,73.91,73.44,73.44,13560.0,70.4702,70.5179,70.0695,70.0695,13560.0
2020-11-17 10:00:00,73.44,74.11,73.19,73.89,59784.0,70.0695,70.7087,69.8309,70.4988,59784.0
2020-11-17 10:05:00,73.86,74.11,73.63,73.73,14400.0,70.4702,70.7087,70.2507,70.3462,14400.0
2020-11-17 10:10:00,73.66,73.74,73.27,73.64,10349.0,70.2794,70.3557,69.9073,70.2603,10349.0
2020-11-17 10:15:00,73.68,73.68,73.29,73.4,10187.0,70.2985,70.2985,69.9264,70.0313,10187.0
2020-11-17 10:20:00,73.45,73.45,73.15,73.33,32876.0,70.079,70.079,69.7928,69.9645,32876.0
2020-11-17 10:25:00,73.33,73.42,73.02,73.12,8330.0,69.9645,70.0504,69.6687,69.7642,8330.0
2020-11-17 10:30:00,73.09,73.6,73.09,73.59,9182.0,69.7355,70.2221,69.7355,70.2126,9182.0
2020-11-17 10:35:00,73.65,73.65,73.43,73.47,5802.0,70.2698,70.2698,70.0599,70.0981,5802.0
2020-11-17 10:40:00,73.47,73.59,73.45,73.55,9913.0,70.0981,70.2126,70.079,70.1744,9913.0
2020-11-17 10:45:00,73.5,73.74,73.38,73.74,13793.0,70.1267,70.3557,70.0122,70.3557,13793.0
2020-11-17 10:50:00,73.74,73.83,73.67,73.76,10293.0,70.3557,70.4416,70.2889,70.3748,10293.0
2020-11-17 10:55:00,73.7,73.74,73.6,73.65,26848.0,70.3175,70.3557,70.2221,70.2698,26848.0
2020-11-17 11:00:00,73.66,73.77,73.56,73.74,15854.0,70.2794,70.3843,70.184,70.3557,15854.0
2020-11-17 11:05:00,73.75,73.85,73.74,73.82,10473.0,70.3652,70.4606,70.3557,70.432,10473.0
2020-11-17 11:10:00,73.81,73.84,73.7,73.75,9837.0,70.4225,70.4511,70.3175,70.3652,9837.0
2020-11-17 11:15:00,73.74,73.83,73.56,73.76,14204.0,70.3557,70.4416,70.184,70.3748,14204.0
2020-11-17 11:20:00,73.76,74.03,73.75,73.99,15099.0,70.3748,70.6324,70.3652,70.5942,15099.0
2020-11-17 11:25:00,74.01,74.18,73.99,74.13,15740.0,70.6133,70.7755,70.5942,70.7278,15740.0
2020-11-17 11:30:00,74.13,74.24,74.08,74.16,10053.0,70.7278,70.8327,70.6801,70.7564,10053.0
2020-11-17 11:35:00,74.22,74.35,74.15,74.35,9829.0,70.8137,70.9377,70.7469,70.9377,9829.0
2020-11-17 11:40:00,74.35,74.38,74.22,74.28,80065.0,70.9377,70.9663,70.8137,70.8709,80065.0
2020-11-17 11:45:00,74.28,74.28,73.99,74.08,191127.0,70.8709,70.8709,70.5942,70.6801,191127.0
2020-11-17 11:50:00,74.09,74.13,73.83,73.89,14094.0,70.6896,70.7278,70.4416,70.4988,14094.0
2020-11-17 11:55:00,73.92,74.23,73.9,74.18,21453.0,70.5274,70.8232,70.5084,70.7755,21453.0
2020-11-17 12:00:00,74.22,74.27,73.91,74.02,93826.0,70.8137,70.8614,70.5179,70.6228,93826.0
2020-11-17 12:05:00,74.04,74.27,73.97,74.17,17106.0,70.6419,70.8614,70.5751,70.766,17106.0
2020-11-17 12:10:00,74.15,74.25,74.04,74.19,38099.0,70.7469,70.8423,70.6419,70.785,38099.0
2020-11-17 12:15:00,74.16,74.21,73.88,73.91,84667.0,70.7564,70.8041,70.4893,70.5179,84667.0
2020-11-17 12:20:00,73.91,74.0,73.78,73.87,19813.0,70.5179,70.6038,70.3939,70.4797,19813.0
2020-11-17 12:25:00,73.88,74.04,73.82,74.04,4865.0,70.4893,70.6419,70.432,70.6419,4865.0
2020-11-17 12:30:00,74.05,74.05,73.88,73.94,6223.0,70.6515,70.6515,70.4893,70.5465,6223.0
2020-11-17 12:35:00,73.94,74.17,73.86,74.06,7736.0,70.5465,70.766,70.4702,70.661,7736.0
2020-11-17 12:40:00,74.07,74.16,74.02,74.12,7840.0,70.6706,70.7564,70.6228,70.7183,7840.0
2020-11-17 12:45:00,74.1,74.25,74.09,74.22,5761.0,70.6992,70.8423,70.6896,70.8137,5761.0
2020-11-17 12:50:00,74.23,74.36,74.21,74.36,9962.0,70.8232,70.9472,70.8041,70.9472,9962.0
2020-11-17 12:55:00,74.38,74.54,74.33,74.5,6849.0,70.9663,71.119,70.9186,71.0808,6849.0
2020-11-17 13:00:00,74.5,74.5,74.35,74.35,7679.0,71.0808,71.0808,70.9377,70.9377,7679.0
2020-11-17 13:05:00,74.38,74.46,74.35,74.37,4027.0,70.9663,71.0427,70.9377,70.9568,4027.0
2020-11-17 13:10:00,74.39,74.44,74.32,74.32,8990.0,70.9759,71.0236,70.9091,70.9091,8990.0
2020-11-17 13:15:00,74.33,74.6,74.33,74.58,5084.0,70.9186,71.1762,70.9186,71.1571,5084.0
2020-11-17 13:20:00,74.55,74.62,74.54,74.56,6619.0,71.1285,71.1953,71.119,71.1381,6619.0
2020-11-17 13:25:00,74.55,74.66,74.5,74.66,6619.0,71.1285,71.2335,71.0808,71.2335,6619.0
2020-11-17 13:30:00,74.62,74.65,74.52,74.57,7440.0,71.1953,71.2239,71.0999,71.1476,7440.0
2020-11-17 13:35:00,74.6,74.61,74.43,74.47,12321.0,71.1762,71.1858,71.014,71.0522,12321.0
2020-11-17 13:40:00,74.47,74.48,74.27,74.38,11667.0,71.0522,71.0617,70.8614,70.9663,11667.0
2020-11-17 13:45:00,74.38,74.42,74.28,74.34,19927.0,70.9663,71.0045,70.8709,70.9282,19927.0
2020-11-17 13:50:00,74.33,74.33,74.19,74.2,13727.0,70.9186,70.9186,70.785,70.7946,13727.0
2020-11-17 13:55:00,74.2,74.34,74.19,74.31,9301.0,70.7946,70.9282,70.785,70.8995,9301.0
2020-11-17 14:00:00,74.32,74.35,74.24,74.3,14578.0,70.9091,70.9377,70.8327,70.89,14578.0
2020-11-17 14:05:00,74.3,74.48,74.27,74.46,24565.0,70.89,71.0617,70.8614,71.0427,24565.0
2020-11-17 14:10:00,74.44,74.6,74.41,74.6,13049.0,71.0236,71.1762,70.9949,71.1762,13049.0
2020-11-17 14:15:00,74.58,74.65,74.56,74.56,6872.0,71.1571,71.2239,71.1381,71.1381,6872.0
2020-11-17 14:20:00,74.56,74.66,74.51,74.56,14975.0,71.1381,71.2335,71.0904,71.1381,14975.0
2020-11-17 14:25:00,74.57,74.57,74.21,74.33,22446.0,71.1476,71.1476,70.8041,70.9186,22446.0
2020-11-17 14:30:00,74.31,74.41,74.17,74.22,13289.0,70.8995,70.9949,70.766,70.8137,13289.0
2020-11-17 14:35:00,74.2,74.33,74.17,74.3,14628.0,70.7946,70.9186,70.766,70.89,14628.0
2020-11-17 14:40:00,74.28,74.3,74.15,74.28,15993.0,70.8709,70.89,70.7469,70.8709,15993.0
2020-11-17 14:45:00,74.27,74.32,74.21,74.24,15395.0,70.8614,70.9091,70.8041,70.8327,15395.0
2020-11-17 14:50:00,74.24,74.27,74.18,74.25,11953.0,70.8327,70.8614,70.7755,70.8423,11953.0
2020-11-17 14:55:00,74.26,74.32,74.15,74.17,14914.0,70.8518,70.9091,70.7469,70.766,14914.0
2020-11-17 15:00:00,74.17,74.17,73.84,73.89,23837.0,70.766,70.766,70.4511,70.4988,23837.0
2020-11-17 15:05:00,73.87,73.91,73.69,73.72,16741.0,70.4797,70.5179,70.308,70.3366,16741.0
2020-11-17 15:10:00,73.71,73.75,73.54,73.54,22765.0,70.3271,70.3652,70.1649,70.1649,22765.0
2020-11-17 15:15:00,73.53,73.63,73.5,73.5,22242.0,70.1553,70.2507,70.1267,70.1267,22242.0
2020-11-17 15:20:00,73.47,73.48,73.28,73.36,22370.0,70.0981,70.1076,69.9168,69.9931,22370.0
2020-11-17 15:25:00,73.36,73.45,73.31,73.43,36550.0,69.9931,70.079,69.9454,70.0599,36550.0
2020-11-17 15:30:00,73.45,73.49,73.35,73.38,25472.0,70.079,70.1172,69.9836,70.0122,25472.0
2020-11-17 15:35:00,73.38,73.52,73.37,73.51,30764.0,70.0122,70.1458,70.0027,70.1363,30764.0
2020-11-17 15:40:00,73.52,73.6,73.46,73.56,34579.0,70.1458,70.2221,70.0885,70.184,34579.0
2020-11-17 15:45:00,73.57,73.58,73.36,73.43,40525.0,70.1935,70.203,69.9931,70.0599,40525.0
2020-11-17 15:50:00,73.42,73.48,73.19,73.28,102177.0,70.0504,70.1076,69.8309,69.9168,102177.0
2020-11-17 15:55:00,73.29,73.47,73.2,73.45,176308.0,69.9264,70.0981,69.8405,70.079,176308.0
2020-11-18 09:30:00,73.7,74.58,73.24,74.37,86545.0,70.3175,71.1571,69.8786,70.9568,86545.0
2020-11-18 09:35:00,74.37,74.72,74.13,74.64,29656.0,70.9568,71.2907,70.7278,71.2144,29656.0
2020-11-18 09:40:00,74.71,74.87,74.34,74.39,54042.0,71.2812,71.4338,70.9282,70.9759,54042.0
2020-11-18 09:45:00,74.35,74.41,74.16,74.34,13224.0,70.9377,70.9949,70.7564,70.9282,13224.0
2020-11-18 09:50:00,74.3,74.61,74.28,74.61,27329.0,70.89,71.1858,70.8709,71.1858,27329.0
2020-11-18 09:55:00,74.61,74.96,74.6,74.9,38998.0,71.1858,71.5197,71.1762,71.4625,38998.0
2020-11-18 10:00:00,74.89,74.95,74.68,74.83,17552.0,71.4529,71.5102,71.2526,71.3957,17552.0
2020-11-18 10:05:00,74.83,74.85,74.42,74.79,36272.0,71.3957,71.4148,71.0045,71.3575,36272.0
2020-11-18 10:10:00,74.79,75.13,74.79,75.08,24249.0,71.3575,71.6819,71.3575,71.6342,24249.0
2020-11-18 10:15:00,75.08,75.23,74.99,75.0,17002.0,71.6342,71.7773,71.5483,71.5579,17002.0
2020-11-18 10:20:00,74.96,74.96,74.75,74.95,5970.0,71.5197,71.5197,71.3193,71.5102,5970.0
2020-11-18 10:25:00,74.87,75.0,74.61,74.83,17277.0,71.4338,71.5579,71.1858,71.3957,17277.0
2020-11-18 10:30:00,74.83,74.88,74.57,74.63,32890.0,71.3957,71.4434,71.1476,71.2049,32890.0
2020-11-18 10:35:00,74.64,74.87,74.63,74.87,4004.0,71.2144,71.4338,71.2049,71.4338,4004.0
2020-11-18 10:40:00,74.83,75.1,74.79,74.87,12337.0,71.3957,71.6533,71.3575,71.4338,12337.0
2020-11-18 10:45:00,74.89,74.99,74.81,74.88,5824.0,71.4529,71.5483,71.3766,71.4434,5824.0
2020-11-18 10:50:00,74.81,74.81,74.53,74.56,13159.0,71.3766,71.3766,71.1094,71.1381,13159.0
2020-11-18 10:55:00,74.56,74.66,74.52,74.6,10759.0,71.1381,71.2335,71.0999,71.1762,10759.0
2020-11-18 11:00:00,74.59,74.71,74.55,74.64,7263.0,71.1667,71.2812,71.1285,71.2144,7263.0
2020-11-18 11:05:00,74.67,74.78,74.57,74.7,5195.0,71.243,71.348,71.1476,71.2716,5195.0
2020-11-18 11:10:00,74.7,74.84,74.67,74.78,10862.0,71.2716,71.4052,71.243,71.348,10862.0
2020-11-18 11:15:00,74.75,74.78,74.48,74.48,18927.0,71.3193,71.348,71.0617,71.0617,18927.0
2020-11-18 11:20:00,74.48,74.48,74.25,74.26,31833.0,71.0617,71.0617,70.8423,70.8518,31833.0
2020-11-18 11:25:00,74.28,74.53,74.23,74.39,7918.0,70.8709,71.1094,70.8232,70.9759,7918.0
2020-11-18 11:30:00,74.38,74.38,74.24,74.33,10576.0,70.9663,70.9663,70.8327,70.9186,10576.0
2020-11-18 11:35:00,74.33,74.38,74.15,74.21,9258.0,70.9186,70.9663,70.7469,70.8041,9258.0
2020-11-18 11:40:00,74.26,74.32,74.09,74.24,8717.0,70.8518,70.9091,70.6896,70.8327,8717.0
2020-11-18 11:45:00,74.23,74.27,74.11,74.25,5296.0,70.8232,70.8614,70.7087,70.8423,5296.0
2020-11-18 11:50:00,74.23,74.34,74.21,74.21,7369.0,70.8232,70.9282,70.8041,70.8041,7369.0
2020-11-18 11:55:00,74.16,74.29,74.01,74.01,4337.0,70.7564,70.8805,70.6133,70.6133,4337.0
2020-11-18 12:00:00,74.03,74.21,74.02,74.15,4635.0,70.6324,70.8041,70.6228,70.7469,4635.0
2020-11-18 12:05:00,74.17,74.26,74.11,74.12,8263.0,70.766,70.8518,70.7087,70.7183,8263.0
2020-11-18 12:10:00,74.09,74.24,74.03,74.14,19304.0,70.6896,70.8327,70.6324,70.7373,19304.0
2020-11-18 12:15:00,74.17,74.23,74.12,74.17,20439.0,70.766,70.8232,70.7183,70.766,20439.0
2020-11-18 12:20:00,74.2,74.28,74.18,74.28,5650.0,70.7946,70.8709,70.7755,70.8709,5650.0
2020-11-18 12:25:00,74.27,74.51,74.25,74.41,19626.0,70.8614,71.0904,70.8423,70.9949,19626.0
2020-11-18 12:30:00,74.41,74.42,74.22,74.29,16822.0,70.9949,71.0045,70.8137,70.8805,16822.0
2020-11-18 12:35:00,74.33,74.35,74.24,74.35,8761.0,70.9186,70.9377,70.8327,70.9377,8761.0
2020-11-18 12:40:00,74.35,74.45,74.33,74.45,5339.0,70.9377,71.0331,70.9186,71.0331,5339.0
2020-11-18 12:45:00,74.42,74.51,74.33,74.47,116679.0,71.0045,71.0904,70.9186,71.0522,116679.0
2020-11-18 12:50:00,74.48,74.59,74.47,74.55,10928.0,71.0617,71.1667,71.0522,71.1285,10928.0
2020-11-18 12:55:00,74.56,74.65,74.52,74.53,12935.0,71.1381,71.2239,71.0999,71.1094,12935.0
2020-11-18 13:00:00,74.53,74.76,74.52,74.72,9726.0,71.1094,71.3289,71.0999,71.2907,9726.0
2020-11-18 13:05:00,74.75,74.77,74.63,74.72,14656.0,71.3193,71.3384,71.2049,71.2907,14656.0
2020-11-18 13:10:00,74.7,74.78,74.66,74.72,15047.0,71.2716,71.348,71.2335,71.2907,15047.0
2020-11-18 13:15:00,74.74,74.74,74.62,74.64,13506.0,71.3098,71.3098,71.1953,71.2144,13506.0
2020-11-18 13:20:00,74.64,74.77,74.57,74.6,9071.0,71.2144,71.3384,71.1476,71.1762,9071.0
2020-11-18 13:25:00,74.6,74.62,74.49,74.58,7768.0,71.1762,71.1953,71.0713,71.1571,7768.0
2020-11-18 13:30:00,74.53,74.71,74.53,74.66,11563.0,71.1094,71.2812,71.1094,71.2335,11563.0
2020-11-18 13:35:00,74.66,75.0,74.64,74.79,33852.0,71.2335,71.5579,71.2144,71.3575,33852.0
2020-11-18 13:40:00,74.78,74.78,74.61,74.66,18899.0,71.348,71.348,71.1858,71.2335,18899.0
2020-11-18 13:45:00,74.65,74.75,74.61,74.72,10917.0,71.2239,71.3193,71.1858,71.2907,10917.0
2020-11-18 13:50:00,74.73,74.78,74.55,74.75,10721.0,71.3003,71.348,71.1285,71.3193,10721.0
2020-11-18 13:55:00,74.75,74.88,74.66,74.88,10491.0,71.3193,71.4434,71.2335,71.4434,10491.0
2020-11-18 14:00:00,74.86,75.03,74.83,74.94,33397.0,71.4243,71.5865,71.3957,71.5006,33397.0
2020-11-18 14:05:00,74.94,75.11,74.94,75.09,10889.0,71.5006,71.6628,71.5006,71.6437,10889.0
2020-11-18 14:10:00,75.07,75.15,75.01,75.09,12575.0,71.6247,71.701,71.5674,71.6437,12575.0
2020-11-18 14:15:00,75.08,75.1,74.91,74.91,11467.0,71.6342,71.6533,71.472,71.472,11467.0
2020-11-18 14:20:00,74.91,74.95,74.82,74.91,9008.0,71.472,71.5102,71.3861,71.472,9008.0
2020-11-18 14:25:00,74.91,75.01,74.87,75.01,11894.0,71.472,71.5674,71.4338,71.5674,11894.0
2020-11-18 14:30:00,75.01,75.13,74.99,75.13,12659.0,71.5674,71.6819,71.5483,71.6819,12659.0
2020-11-18 14:35:00,75.09,75.18,74.98,75.18,10766.0,71.6437,71.7296,71.5388,71.7296,10766.0
2020-11-18 14:40:00,75.16,75.23,75.04,75.21,15187.0,71.7105,71.7773,71.596,71.7582,15187.0
2020-11-18 14:45:00,75.21,75.38,75.18,75.38,24254.0,71.7582,71.9204,71.7296,71.9204,24254.0
2020-11-18 14:50:00,75.36,75.5,75.3,75.39,22661.0,71.9013,72.0349,71.8441,71.93,22661.0
2020-11-18 14:55:00,75.41,75.49,75.25,75.25,11285.0,71.9491,72.0254,71.7964,71.7964,11285.0
2020-11-18 15:00:00,75.25,75.25,74.88,74.92,18960.0,71.7964,71.7964,71.4434,71.4815,18960.0
2020-11-18 15:05:00,74.9,75.1,74.85,75.07,17139.0,71.4625,71.6533,71.4148,71.6247,17139.0
2020-11-18 15:10:00,75.09,75.15,75.02,75.08,27892.0,71.6437,71.701,71.577,71.6342,27892.0
2020-11-18 15:15:00,75.08,75.11,74.87,74.91,18968.0,71.6342,71.6628,71.4338,71.472,18968.0
2020-11-18 15:20:00,74.89,74.94,74.83,74.94,16859.0,71.4529,71.5006,71.3957,71.5006,16859.0
2020-11-18 15:25:00,74.94,74.98,74.81,74.88,9897.0,71.5006,71.5388,71.3766,71.4434,9897.0
2020-11-18 15:30:00,74.89,74.91,74.63,74.89,25844.0,71.4529,71.472,71.2049,71.4529,25844.0
2020-11-18 15:35:00,74.86,74.89,74.68,74.7,32024.0,71.4243,71.4529,71.2526,71.2716,32024.0
2020-11-18 15:40:00,74.69,74.7,74.56,74.6,34884.0,71.2621,71.2716,71.1381,71.1762,34884.0
2020-11-18 15:45:00,74.61,74.73,74.58,74.65,72903.0,71.1858,71.3003,71.1571,71.2239,72903.0
2020-11-18 15:50:00,74.69,74.74,74.41,74.42,59804.0,71.2621,71.3098,70.9949,71.0045,59804.0
2020-11-18 15:55:00,74.4,74.6,74.39,74.53,260555.0,70.9854,71.1762,70.9759,71.1094,260555.0
2020-11-19 09:30:00,74.56,75.14,74.53,74.85,94253.0,71.1381,71.6914,71.1094,71.4148,94253.0
2020-11-19 09:35:00,74.91,75.67,74.91,75.12,66955.0,71.472,72.1971,71.472,71.6724,66955.0
2020-11-19 09:40:00,75.16,75.77,75.06,75.77,47310.0,71.7105,72.2925,71.6151,72.2925,47310.0
2020-11-19 09:45:00,75.75,75.88,75.48,75.84,38339.0,72.2734,72.3975,72.0158,72.3593,38339.0
2020-11-19 09:50:00,75.85,76.16,75.72,76.12,57917.0,72.3689,72.6646,72.2448,72.6265,57917.0
2020-11-19 09:55:00,76.09,76.26,75.95,76.04,42020.0,72.5978,72.76,72.4643,72.5501,42020.0
2020-11-19 10:00:00,75.99,76.18,75.95,76.07,43676.0,72.5024,72.6837,72.4643,72.5788,43676.0
2020-11-19 10:05:00,76.1,76.4,76.06,76.34,56434.0,72.6074,72.8936,72.5692,72.8364,56434.0
2020-11-19 10:10:00,76.33,76.49,75.88,75.89,38375.0,72.8268,72.9795,72.3975,72.407,38375.0
2020-11-19 10:15:00,75.92,76.18,75.92,76.06,28706.0,72.4356,72.6837,72.4356,72.5692,28706.0
2020-11-19 10:20:00,76.06,76.25,75.95,76.0,90694.0,72.5692,72.7505,72.4643,72.512,90694.0
2020-11-19 10:25:00,76.0,76.0,75.73,75.92,44892.0,72.512,72.512,72.2544,72.4356,44892.0
2020-11-19 10:30:00,75.93,76.25,75.61,75.61,66446.0,72.4452,72.7505,72.1399,72.1399,66446.0
2020-11-19 10:35:00,75.63,75.79,75.56,75.69,22192.0,72.159,72.3116,72.0922,72.2162,22192.0
2020-11-19 10:40:00,75.68,75.81,75.6,75.72,19241.0,72.2067,72.3307,72.1303,72.2448,19241.0
2020-11-19 10:45:00,75.72,75.99,75.7,75.77,29276.0,72.2448,72.5024,72.2257,72.2925,29276.0
2020-11-19 10:50:00,75.81,75.86,75.26,75.28,27800.0,72.3307,72.3784,71.8059,71.825,27800.0
2020-11-19 10:55:00,75.31,75.45,75.24,75.25,38928.0,71.8536,71.9872,71.7869,71.7964,38928.0
2020-11-19 11:00:00,75.21,75.3,75.07,75.14,31651.0,71.7582,71.8441,71.6247,71.6914,31651.0
2020-11-19 11:05:00,75.14,75.38,74.96,75.27,94980.0,71.6914,71.9204,71.5197,71.8155,94980.0
2020-11-19 11:10:00,75.28,75.33,75.03,75.2,22896.0,71.825,71.8727,71.5865,71.7487,22896.0
2020-11-19 11:15:00,75.23,75.45,75.19,75.34,54946.0,71.7773,71.9872,71.7391,71.8823,54946.0
2020-11-19 11:20:00,75.36,75.45,75.34,75.37,22803.0,71.9013,71.9872,71.8823,71.9109,22803.0
2020-11-19 11:25:00,75.36,75.4,75.03,75.03,20524.0,71.9013,71.9395,71.5865,71.5865,20524.0
2020-11-19 11:30:00,75.02,75.22,74.72,74.76,24051.0,71.577,71.7678,71.2907,71.3289,24051.0
2020-11-19 11:35:00,74.75,74.8,74.56,74.76,27983.0,71.3193,71.367,71.1381,71.3289,27983.0
2020-11-19 11:40:00,74.76,74.78,74.62,74.68,18520.0,71.3289,71.348,71.1953,71.2526,18520.0
2020-11-19 11:45:00,74.68,74.68,74.43,74.43,23712.0,71.2526,71.2526,71.014,71.014,23712.0
2020-11-19 11:50:00,74.45,74.52,74.39,74.48,15294.0,71.0331,71.0999,70.9759,71.0617,15294.0
2020-11-19 11:55:00,74.5,74.8,74.46,74.77,32380.0,71.0808,71.367,71.0427,71.3384,32380.0
2020-11-19 12:00:00,74.77,74.86,74.57,74.57,28306.0,71.3384,71.4243,71.1476,71.1476,28306.0
2020-11-19 12:05:00,74.58,74.6,74.38,74.48,37737.0,71.1571,71.1762,70.9663,71.0617,37737.0
2020-11-19 12:10:00,74.52,74.9,74.51,74.85,13133.0,71.0999,71.4625,71.0904,71.4148,13133.0
2020-11-19 12:15:00,74.87,74.96,74.61,74.65,13946.0,71.4338,71.5197,71.1858,71.2239,13946.0
2020-11-19 12:20:00,74.66,74.83,74.66,74.72,9645.0,71.2335,71.3957,71.2335,71.2907,9645.0
2020-11-19 12:25:00,74.69,74.71,74.63,74.69,10385.0,71.2621,71.2812,71.2049,71.2621,10385.0
2020-11-19 12:30:00,74.7,74.76,74.58,74.59,35835.0,71.2716,71.3289,71.1571,71.1667,35835.0
2020-11-19 12:35:00,74.56,74.63,74.44,74.58,20991.0,71.1381,71.2049,71.0236,71.1571,20991.0
2020-11-19 12:40:00,74.55,74.56,74.4,74.4,13633.0,71.1285,71.1381,70.9854,70.9854,13633.0
2020-11-19 12:45:00,74.4,74.42,74.18,74.25,15395.0,70.9854,71.0045,70.7755,70.8423,15395.0
2020-11-19 12:50:00,74.25,74.41,74.21,74.27,15323.0,70.8423,70.9949,70.8041,70.8614,15323.0
2020-11-19 12:55:00,74.24,74.44,74.2,74.44,15079.0,70.8327,71.0236,70.7946,71.0236,15079.0
2020-11-19 13:00:00,74.45,74.74,74.45,74.59,14927.0,71.0331,71.3098,71.0331,71.1667,14927.0
2020-11-19 13:05:00,74.6,74.65,74.49,74.61,9484.0,71.1762,71.2239,71.0713,71.1858,9484.0
2020-11-19 13:10:00,74.63,74.86,74.61,74.86,9436.0,71.2049,71.4243,71.1858,71.4243,9436.0
2020-11-19 13:15:00,74.86,74.88,74.76,74.87,8422.0,71.4243,71.4434,71.3289,71.4338,8422.0
2020-11-19 13:20:00,74.88,74.93,74.77,74.8,8598.0,71.4434,71.4911,71.3384,71.367,8598.0
2020-11-19 13:25:00,74.82,74.97,74.79,74.81,7747.0,71.3861,71.5292,71.3575,71.3766,7747.0
2020-11-19 13:30:00,74.82,74.82,74.47,74.53,14813.0,71.3861,71.3861,71.0522,71.1094,14813.0
2020-11-19 13:35:00,74.57,74.62,74.47,74.58,11421.0,71.1476,71.1953,71.0522,71.1571,11421.0
2020-11-19 13:40:00,74.59,74.7,74.58,74.64,10015.0,71.1667,71.2716,71.1571,71.2144,10015.0
2020-11-19 13:45:00,74.65,74.84,74.63,74.74,15311.0,71.2239,71.4052,71.2049,71.3098,15311.0
2020-11-19 13:50:00,74.77,74.96,74.77,74.92,11826.0,71.3384,71.5197,71.3384,71.4815,11826.0
2020-11-19 13:55:00,74.93,74.95,74.8,74.8,15633.0,71.4911,71.5102,71.367,71.367,15633.0
2020-11-19 14:00:00,74.78,74.93,74.78,74.92,15464.0,71.348,71.4911,71.348,71.4815,15464.0
2020-11-19 14:05:00,74.93,74.93,74.82,74.83,13052.0,71.4911,71.4911,71.3861,71.3957,13052.0
2020-11-19 14:10:00,74.83,74.88,74.78,74.88,12716.0,71.3957,71.4434,71.348,71.4434,12716.0
2020-11-19 14:15:00,74.89,74.89,74.82,74.88,8260.0,71.4529,71.4529,71.3861,71.4434,8260.0
2020-11-19 14:20:00,74.86,74.93,74.79,74.92,11634.0,71.4243,71.4911,71.3575,71.4815,11634.0
2020-11-19 14:25:00,74.96,74.98,74.92,74.93,10503.0,71.5197,71.5388,71.4815,71.4911,10503.0
2020-11-19 14:30:00,74.92,74.96,74.9,74.91,15740.0,71.4815,71.5197,71.4625,71.472,15740.0
2020-11-19 14:35:00,74.91,75.08,74.88,75.07,34217.0,71.472,71.6342,71.4434,71.6247,34217.0
2020-11-19 14:40:00,75.08,75.08,74.95,75.01,16484.0,71.6342,71.6342,71.5102,71.5674,16484.0
2020-11-19 14:45:00,74.99,75.03,74.92,74.99,15503.0,71.5483,71.5865,71.4815,71.5483,15503.0
2020-11-19 14:50:00,74.99,74.99,74.88,74.9,14921.0,71.5483,71.5483,71.4434,71.4625,14921.0
2020-11-19 14:55:00,74.89,74.94,74.82,74.82,18482.0,71.4529,71.5006,71.3861,71.3861,18482.0
2020-11-19 15:00:00,74.83,74.98,74.81,74.89,18820.0,71.3957,71.5388,71.3766,71.4529,18820.0
2020-11-19 15:05:00,74.89,74.93,74.82,74.83,15361.0,71.4529,71.4911,71.3861,71.3957,15361.0
2020-11-19 15:10:00,74.83,74.96,74.83,74.92,13586.0,71.3957,71.5197,71.3957,71.4815,13586.0
2020-11-19 15:15:00,74.94,75.02,74.91,74.94,21651.0,71.5006,71.577,71.472,71.5006,21651.0
2020-11-19 15:20:00,74.95,75.02,74.94,74.95,21482.0,71.5102,71.577,71.5006,71.5102,21482.0
2020-11-19 15:25:00,74.96,74.96,74.76,74.8,19587.0,71.5197,71.5197,71.3289,71.367,19587.0
2020-11-19 15:30:00,74.81,74.89,74.77,74.89,19558.0,71.3766,71.4529,71.3384,71.4529,19558.0
2020-11-19 15:35:00,74.9,75.0,74.85,74.91,31879.0,71.4625,71.5579,71.4148,71.472,31879.0
2020-11-19 15:40:00,74.91,75.07,74.89,75.0,33042.0,71.472,71.6247,71.4529,71.5579,33042.0
2020-11-19 15:45:00,75.0,75.03,74.93,75.01,47640.0,71.5579,71.5865,71.4911,71.5674,47640.0
2020-11-19 15:50:00,75.0,75.26,75.0,75.11,56793.0,71.5579,71.8059,71.5579,71.6628,56793.0
2020-11-19 15:55:00,75.1,75.14,74.95,75.12,121626.0,71.6533,71.6914,71.5102,71.6724,121626.0
2020-11-20 09:30:00,75.07,75.99,74.96,75.99,99311.0,71.6247,72.5024,71.5197,72.5024,99311.0
2020-11-20 09:35:00,75.99,75.99,75.2,75.34,29349.0,72.5024,72.5024,71.7487,71.8823,29349.0
2020-11-20 09:40:00,75.37,75.45,75.13,75.3,18360.0,71.9109,71.9872,71.6819,71.8441,18360.0
2020-11-20 09:45:00,75.31,75.69,75.31,75.48,27084.0,71.8536,72.2162,71.8536,72.0158,27084.0
2020-11-20 09:50:00,75.46,75.48,75.06,75.06,12770.0,71.9968,72.0158,71.6151,71.6151,12770.0
2020-11-20 09:55:00,75.1,75.11,74.69,75.11,13972.0,71.6533,71.6628,71.2621,71.6628,13972.0
2020-11-20 10:00:00,75.11,75.16,74.92,74.96,24801.0,71.6628,71.7105,71.4815,71.5197,24801.0
2020-11-20 10:05:00,74.91,74.95,74.71,74.82,12989.0,71.472,71.5102,71.2812,71.3861,12989.0
2020-11-20 10:10:00,74.78,75.08,74.74,75.0,29138.0,71.348,71.6342,71.3098,71.5579,29138.0
2020-11-20 10:15:00,75.04,75.2,74.96,75.14,23383.0,71.596,71.7487,71.5197,71.6914,23383.0
2020-11-20 10:20:00,75.13,75.38,75.0,75.23,61842.0,71.6819,71.9204,71.5579,71.7773,61842.0
2020-11-20 10:25:00,75.27,75.3,74.93,74.96,19816.0,71.8155,71.8441,71.4911,71.5197,19816.0
2020-11-20 10:30:00,74.99,75.02,74.65,74.69,18219.0,71.5483,71.577,71.2239,71.2621,18219.0
2020-11-20 10:35:00,74.64,74.87,74.64,74.84,8823.0,71.2144,71.4338,71.2144,71.4052,8823.0
2020-11-20 10:40:00,74.84,74.85,74.57,74.58,14207.0,71.4052,71.4148,71.1476,71.1571,14207.0
2020-11-20 10:45:00,74.59,74.65,74.4,74.4,10724.0,71.1667,71.2239,70.9854,70.9854,10724.0
2020-11-20 10:50:00,74.45,74.55,74.41,74.51,8085.0,71.0331,71.1285,70.9949,71.0904,8085.0
2020-11-20 10:55:00,74.51,74.63,74.45,74.63,8979.0,71.0904,71.2049,71.0331,71.2049,8979.0
2020-11-20 11:00:00,74.64,74.92,74.64,74.75,10405.0,71.2144,71.4815,71.2144,71.3193,10405.0
2020-11-20 11:05:00,74.8,74.82,74.61,74.66,8022.0,71.367,71.3861,71.1858,71.2335,8022.0
2020-11-20 11:10:00,74.66,74.73,74.56,74.67,8247.0,71.2335,71.3003,71.1381,71.243,8247.0
2020-11-20 11:15:00,74.67,74.76,74.64,74.76,13494.0,71.243,71.3289,71.2144,71.3289,13494.0
2020-11-20 11:20:00,74.74,74.85,74.74,74.83,7099.0,71.3098,71.4148,71.3098,71.3957,7099.0
2020-11-20 11:25:00,74.81,74.94,74.72,74.78,9333.0,71.3766,71.5006,71.2907,71.348,9333.0
2020-11-20 11:30:00,74.78,74.88,74.73,74.83,7620.0,71.348,71.4434,71.3003,71.3957,7620.0
2020-11-20 11:35:00,74.83,74.97,74.79,74.88,5600.0,71.3957,71.5292,71.3575,71.4434,5600.0
2020-11-20 11:40:00,74.84,74.88,74.79,74.87,6502.0,71.4052,71.4434,71.3575,71.4338,6502.0
2020-11-20 11:45:00,74.88,74.95,74.81,74.81,8138.0,71.4434,71.5102,71.3766,71.3766,8138.0
2020-11-20 11:50:00,74.81,74.87,74.7,74.84,8591.0,71.3766,71.4338,71.2716,71.4052,8591.0
2020-11-20 11:55:00,74.81,74.91,74.81,74.88,6089.0,71.3766,71.472,71.3766,71.4434,6089.0
2020-11-20 12:00:00,74.92,74.99,74.83,74.94,9040.0,71.4815,71.5483,71.3957,71.5006,9040.0
2020-11-20 12:05:00,74.9,74.93,74.86,74.88,6271.0,71.4625,71.4911,71.4243,71.4434,6271.0
2020-11-20 12:10:00,74.88,74.9,74.74,74.74,5963.0,71.4434,71.4625,71.3098,71.3098,5963.0
2020-11-20 12:15:00,74.75,74.85,74.72,74.84,6121.0,71.3193,71.4148,71.2907,71.4052,6121.0
2020-11-20 12:20:00,74.83,74.95,74.83,74.93,9038.0,71.3957,71.5102,71.3957,71.4911,9038.0
2020-11-20 12:25:00,74.94,75.05,74.93,75.05,13992.0,71.5006,71.6056,71.4911,71.6056,13992.0
2020-11-20 12:30:00,75.07,75.1,74.96,75.01,8571.0,71.6247,71.6533,71.5197,71.5674,8571.0
2020-11-20 12:35:00,75.01,75.01,74.93,74.93,3915.0,71.5674,71.5674,71.4911,71.4911,3915.0
2020-11-20 12:40:00,74.92,75.06,74.88,74.99,7266.0,71.4815,71.6151,71.4434,71.5483,7266.0
2020-11-20 12:45:00,74.98,75.05,74.92,74.99,7247.0,71.5388,71.6056,71.4815,71.5483,7247.0
2020-11-20 12:50:00,74.99,75.06,74.86,74.86,7370.0,71.5483,71.6151,71.4243,71.4243,7370.0
2020-11-20 12:55:00,74.86,74.93,74.84,74.9,6117.0,71.4243,71.4911,71.4052,71.4625,6117.0
2020-11-20 13:00:00,74.9,75.02,74.89,74.96,6759.0,71.4625,71.577,71.4529,71.5197,6759.0
2020-11-20 13:05:00,74.92,74.95,74.72,74.81,4369.0,71.4815,71.5102,71.2907,71.3766,4369.0
2020-11-20 13:10:00,74.81,74.88,74.79,74.87,4220.0,71.3766,71.4434,71.3575,71.4338,4220.0
2020-11-20 13:15:00,74.87,74.89,74.8,74.8,4557.0,71.4338,71.4529,71.367,71.367,4557.0
2020-11-20 13:20:00,74.8,74.92,74.79,74.92,5758.0,71.367,71.4815,71.3575,71.4815,5758.0
2020-11-20 13:25:00,74.92,74.95,74.87,74.9,34509.0,71.4815,71.5102,71.4338,71.4625,34509.0
2020-11-20 13:30:00,74.9,74.9,74.7,74.7,4109.0,71.4625,71.4625,71.2716,71.2716,4109.0
2020-11-20 13:35:00,74.69,74.84,74.67,74.81,5239.0,71.2621,71.4052,71.243,71.3766,5239.0
2020-11-20 13:40:00,74.8,75.0,74.8,74.98,7536.0,71.367,71.5579,71.367,71.5388,7536.0
2020-11-20 13:45:00,75.0,75.02,74.93,74.95,6290.0,71.5579,71.577,71.4911,71.5102,6290.0
2020-11-20 13:50:00,74.95,75.01,74.93,74.94,11254.0,71.5102,71.5674,71.4911,71.5006,11254.0
2020-11-20 13:55:00,74.94,74.98,74.9,74.94,9847.0,71.5006,71.5388,71.4625,71.5006,9847.0
2020-11-20 14:00:00,74.94,75.01,74.92,74.99,9816.0,71.5006,71.5674,71.4815,71.5483,9816.0
2020-11-20 14:05:00,74.99,75.11,74.98,75.09,10300.0,71.5483,71.6628,71.5388,71.6437,10300.0
2020-11-20 14:10:00,75.09,75.14,75.06,75.06,10176.0,71.6437,71.6914,71.6151,71.6151,10176.0
2020-11-20 14:15:00,75.05,75.16,75.04,75.1,5597.0,71.6056,71.7105,71.596,71.6533,5597.0
2020-11-20 14:20:00,75.13,75.21,75.1,75.14,13346.0,71.6819,71.7582,71.6533,71.6914,13346.0
2020-11-20 14:25:00,75.14,75.24,75.12,75.22,11973.0,71.6914,71.7869,71.6724,71.7678,11973.0
2020-11-20 14:30:00,75.21,75.26,75.2,75.25,9016.0,71.7582,71.8059,71.7487,71.7964,9016.0
2020-11-20 14:35:00,75.27,75.42,75.25,75.35,12336.0,71.8155,71.9586,71.7964,71.8918,12336.0
2020-11-20 14:40:00,75.36,75.36,75.26,75.28,8952.0,71.9013,71.9013,71.8059,71.825,8952.0
2020-11-20 14:45:00,75.24,75.26,75.15,75.18,8451.0,71.7869,71.8059,71.701,71.7296,8451.0
2020-11-20 14:50:00,75.22,75.31,75.16,75.28,7486.0,71.7678,71.8536,71.7105,71.825,7486.0
2020-11-20 14:55:00,75.26,75.34,75.24,75.27,10173.0,71.8059,71.8823,71.7869,71.8155,10173.0
2020-11-20 15:00:00,75.29,75.34,75.27,75.28,6308.0,71.8346,71.8823,71.8155,71.825,6308.0
2020-11-20 15:05:00,75.27,75.31,75.23,75.26,15329.0,71.8155,71.8536,71.7773,71.8059,15329.0
2020-11-20 15:10:00,75.24,75.34,75.23,75.24,14094.0,71.7869,71.8823,71.7773,71.7869,14094.0
2020-11-20 15:15:00,75.24,75.27,75.04,75.14,19014.0,71.7869,71.8155,71.596,71.6914,19014.0
2020-11-20 15:20:00,75.13,75.19,75.07,75.1,14467.0,71.6819,71.7391,71.6247,71.6533,14467.0
2020-11-20 15:25:00,75.12,75.2,75.1,75.16,13369.0,71.6724,71.7487,71.6533,71.7105,13369.0
2020-11-20 15:30:00,75.15,75.17,75.05,75.09,15113.0,71.701,71.7201,71.6056,71.6437,15113.0
2020-11-20 15:35:00,75.11,75.24,75.09,75.23,20710.0,71.6628,71.7869,71.6437,71.7773,20710.0
2020-11-20 15:40:00,75.22,75.41,75.21,75.38,23943.0,71.7678,71.9491,71.7582,71.9204,23943.0
2020-11-20 15:45:00,75.39,75.46,75.35,75.45,30171.0,71.93,71.9968,71.8918,71.9872,30171.0
2020-11-20 15:50:00,75.44,75.44,75.25,75.27,64037.0,71.9777,71.9777,71.7964,71.8155,64037.0
2020-11-20 15:55:00,75.28,75.28,74.95,75.01,139542.0,71.825,71.825,71.5102,71.5674,139542.0
2020-11-23 09:30:00,75.56,75.96,75.37,75.38,51246.0,72.0922,72.4738,71.9109,71.9204,51246.0
2020-11-23 09:35:00,75.44,75.64,75.16,75.17,21958.0,71.9777,72.1685,71.7105,71.7201,21958.0
2020-11-23 09:40:00,75.25,75.61,75.17,75.58,11587.0,71.7964,72.1399,71.7201,72.1113,11587.0
2020-11-23 09:45:00,75.61,75.92,75.6,75.76,14541.0,72.1399,72.4356,72.1303,72.283,14541.0
2020-11-23 09:50:00,75.73,75.99,75.62,75.76,10474.0,72.2544,72.5024,72.1494,72.283,10474.0
2020-11-23 09:55:00,75.8,75.89,75.6,75.82,12481.0,72.3212,72.407,72.1303,72.3402,12481.0
2020-11-23 10:00:00,75.76,75.85,75.58,75.7,24840.0,72.283,72.3689,72.1113,72.2257,24840.0
2020-11-23 10:05:00,75.73,75.89,75.6,75.85,12971.0,72.2544,72.407,72.1303,72.3689,12971.0
2020-11-23 10:10:00,75.82,76.11,75.82,76.05,23793.0,72.3402,72.6169,72.3402,72.5597,23793.0
2020-11-23 10:15:00,76.04,76.27,75.89,75.9,29132.0,72.5501,72.7696,72.407,72.4166,29132.0
2020-11-23 10:20:00,75.81,76.01,75.73,75.73,18981.0,72.3307,72.5215,72.2544,72.2544,18981.0
2020-11-23 10:25:00,75.73,75.73,75.47,75.51,14523.0,72.2544,72.2544,72.0063,72.0445,14523.0
2020-11-23 10:30:00,75.51,75.7,75.48,75.59,9863.0,72.0445,72.2257,72.0158,72.1208,9863.0
2020-11-23 10:35:00,75.56,75.78,75.52,75.78,8017.0,72.0922,72.3021,72.054,72.3021,8017.0
2020-11-23 10:40:00,75.8,75.85,75.66,75.72,7579.0,72.3212,72.3689,72.1876,72.2448,7579.0
2020-11-23 10:45:00,75.76,75.95,75.63,75.92,14313.0,72.283,72.4643,72.159,72.4356,14313.0
2020-11-23 10:50:00,75.99,76.11,75.92,76.0,8610.0,72.5024,72.6169,72.4356,72.512,8610.0
2020-11-23 10:55:00,76.0,76.2,75.91,76.17,14844.0,72.512,72.7028,72.4261,72.6742,14844.0
2020-11-23 11:00:00,76.14,76.31,76.14,76.25,9043.0,72.6455,72.8077,72.6455,72.7505,9043.0
2020-11-23 11:05:00,76.27,76.38,76.19,76.33,10423.0,72.7696,72.8745,72.6933,72.8268,10423.0
2020-11-23 11:10:00,76.36,76.36,76.08,76.11,11535.0,72.8555,72.8555,72.5883,72.6169,11535.0
2020-11-23 11:15:00,76.15,76.3,76.05,76.28,10845.0,72.6551,72.7982,72.5597,72.7791,10845.0
2020-11-23 11:20:00,76.27,76.43,76.22,76.38,11196.0,72.7696,72.9222,72.7219,72.8745,11196.0
2020-11-23 11:25:00,76.49,76.49,76.36,76.45,10509.0,72.9795,72.9795,72.8555,72.9413,10509.0
2020-11-23 11:30:00,76.45,76.5,76.22,76.25,15346.0,72.9413,72.989,72.7219,72.7505,15346.0
2020-11-23 11:35:00,76.2,76.44,76.2,76.41,9756.0,72.7028,72.9318,72.7028,72.9032,9756.0
2020-11-23 11:40:00,76.42,76.42,76.32,76.36,11379.0,72.9127,72.9127,72.8173,72.8555,11379.0
2020-11-23 11:45:00,76.38,76.43,76.3,76.38,8863.0,72.8745,72.9222,72.7982,72.8745,8863.0
2020-11-23 11:50:00,76.38,76.43,76.31,76.37,10693.0,72.8745,72.9222,72.8077,72.865,10693.0
2020-11-23 11:55:00,76.4,76.53,76.31,76.4,11717.0,72.8936,73.0177,72.8077,72.8936,11717.0
2020-11-23 12:00:00,76.42,76.42,76.18,76.26,9263.0,72.9127,72.9127,72.6837,72.76,9263.0
2020-11-23 12:05:00,76.27,76.27,76.16,76.24,7503.0,72.7696,72.7696,72.6646,72.741,7503.0
2020-11-23 12:10:00,76.26,76.49,76.25,76.46,7685.0,72.76,72.9795,72.7505,72.9509,7685.0
2020-11-23 12:15:00,76.48,76.49,76.26,76.43,14575.0,72.9699,72.9795,72.76,72.9222,14575.0
2020-11-23 12:20:00,76.41,76.42,76.28,76.31,8594.0,72.9032,72.9127,72.7791,72.8077,8594.0
2020-11-23 12:25:00,76.3,76.35,76.2,76.3,9861.0,72.7982,72.8459,72.7028,72.7982,9861.0
2020-11-23 12:30:00,76.3,76.45,76.24,76.38,9988.0,72.7982,72.9413,72.741,72.8745,9988.0
2020-11-23 12:35:00,76.42,76.47,76.37,76.4,8552.0,72.9127,72.9604,72.865,72.8936,8552.0
2020-11-23 12:40:00,76.4,76.57,76.37,76.5,6747.0,72.8936,73.0558,72.865,72.989,6747.0
2020-11-23 12:45:00,76.48,76.65,76.45,76.65,9318.0,72.9699,73.1321,72.9413,73.1321,9318.0
2020-11-23 12:50:00,76.66,76.75,76.66,76.67,8328.0,73.1417,73.2276,73.1417,73.1512,8328.0
2020-11-23 12:55:00,76.66,76.72,76.65,76.66,9553.0,73.1417,73.1989,73.1321,73.1417,9553.0
2020-11-23 13:00:00,76.65,76.79,76.65,76.77,7956.0,73.1321,73.2657,73.1321,73.2466,7956.0
2020-11-23 13:05:00,76.77,76.81,76.68,76.71,13394.0,73.2466,73.2848,73.1608,73.1894,13394.0
2020-11-23 13:10:00,76.74,76.78,76.68,76.73,6244.0,73.218,73.2562,73.1608,73.2085,6244.0
2020-11-23 13:15:00,76.75,76.82,76.75,76.75,7438.0,73.2276,73.2943,73.2276,73.2276,7438.0
2020-11-23 13:20:00,76.77,76.79,76.71,76.74,6773.0,73.2466,73.2657,73.1894,73.218,6773.0
2020-11-23 13:25:00,76.73,76.77,76.6,76.61,10784.0,73.2085,73.2466,73.0844,73.094,10784.0
2020-11-23 13:30:00,76.6,76.79,76.6,76.79,10071.0,73.0844,73.2657,73.0844,73.2657,10071.0
2020-11-23 13:35:00,76.78,76.85,76.71,76.81,8699.0,73.2562,73.323,73.1894,73.2848,8699.0
2020-11-23 13:40:00,76.83,76.84,76.63,76.63,8257.0,73.3039,73.3134,73.1131,73.1131,8257.0
2020-11-23 13:45:00,76.67,76.8,76.64,76.67,8988.0,73.1512,73.2753,73.1226,73.1512,8988.0
2020-11-23 13:50:00,76.64,76.76,76.63,76.69,5254.0,73.1226,73.2371,73.1131,73.1703,5254.0
2020-11-23 13:55:00,76.69,76.88,76.67,76.88,9421.0,73.1703,73.3516,73.1512,73.3516,9421.0
2020-11-23 14:00:00,76.88,76.98,76.83,76.91,8473.0,73.3516,73.447,73.3039,73.3802,8473.0
2020-11-23 14:05:00,76.93,76.99,76.89,76.97,7800.0,73.3993,73.4565,73.3611,73.4375,7800.0
2020-11-23 14:10:00,76.98,77.05,76.92,77.02,15644.0,73.447,73.5138,73.3898,73.4852,15644.0
2020-11-23 14:15:00,77.03,77.03,76.89,76.89,6657.0,73.4947,73.4947,73.3611,73.3611,6657.0
2020-11-23 14:20:00,76.92,77.04,76.92,76.99,8223.0,73.3898,73.5042,73.3898,73.4565,8223.0
2020-11-23 14:25:00,76.98,77.03,76.93,77.02,18041.0,73.447,73.4947,73.3993,73.4852,18041.0
2020-11-23 14:30:00,77.05,77.15,77.02,77.05,10199.0,73.5138,73.6092,73.4852,73.5138,10199.0
2020-11-23 14:35:00,77.06,77.07,76.95,77.03,6733.0,73.5233,73.5329,73.4184,73.4947,6733.0
2020-11-23 14:40:00,77.01,77.12,76.92,77.09,9768.0,73.4756,73.5806,73.3898,73.5519,9768.0
2020-11-23 14:45:00,77.09,77.2,77.07,77.09,15492.0,73.5519,73.6569,73.5329,73.5519,15492.0
2020-11-23 14:50:00,77.1,77.17,76.94,77.09,24899.0,73.5615,73.6283,73.4088,73.5519,24899.0
2020-11-23 14:55:00,77.07,77.24,77.07,77.23,12285.0,73.5329,73.6951,73.5329,73.6855,12285.0
2020-11-23 15:00:00,77.23,77.29,77.18,77.29,13746.0,73.6855,73.7428,73.6378,73.7428,13746.0
2020-11-23 15:05:00,77.29,77.38,77.26,77.37,13719.0,73.7428,73.8286,73.7141,73.8191,13719.0
2020-11-23 15:10:00,77.39,77.48,77.38,77.38,13868.0,73.8382,73.924,73.8286,73.8286,13868.0
2020-11-23 15:15:00,77.38,77.4,77.23,77.27,22027.0,73.8286,73.8477,73.6855,73.7237,22027.0
2020-11-23 15:20:00,77.3,77.33,77.11,77.18,11919.0,73.7523,73.7809,73.571,73.6378,11919.0
2020-11-23 15:25:00,77.14,77.26,77.12,77.14,12137.0,73.5997,73.7141,73.5806,73.5997,12137.0
2020-11-23 15:30:00,77.09,77.17,77.06,77.12,15041.0,73.5519,73.6283,73.5233,73.5806,15041.0
2020-11-23 15:35:00,77.11,77.15,77.08,77.12,20902.0,73.571,73.6092,73.5424,73.5806,20902.0
2020-11-23 15:40:00,77.12,77.18,77.1,77.18,26077.0,73.5806,73.6378,73.5615,73.6378,26077.0
2020-11-23 15:45:00,77.21,77.45,77.2,77.45,43113.0,73.6664,73.8954,73.6569,73.8954,43113.0
2020-11-23 15:50:00,77.47,77.57,77.34,77.34,50679.0,73.9145,74.0099,73.7905,73.7905,50679.0
2020-11-23 15:55:00,77.37,77.4,77.06,77.27,128455.0,73.8191,73.8477,73.5233,73.7237,128455.0
2020-11-24 09:30:00,77.84,78.25,76.74,76.96,106164.0,74.2675,74.6587,73.218,73.4279,106164.0
2020-11-24 09:35:00,77.11,77.42,76.5,76.8,31853.0,73.571,73.8668,72.989,73.2753,31853.0
2020-11-24 09:40:00,76.75,76.81,76.1,76.55,39995.0,73.2276,73.2848,72.6074,73.0367,39995.0
2020-11-24 09:45:00,76.5,76.76,76.35,76.76,20696.0,72.989,73.2371,72.8459,73.2371,20696.0
2020-11-24 09:50:00,76.76,77.29,76.75,77.22,29262.0,73.2371,73.7428,73.2276,73.676,29262.0
2020-11-24 09:55:00,77.25,77.39,76.96,77.39,19689.0,73.7046,73.8382,73.4279,73.8382,19689.0
2020-11-24 10:00:00,77.43,77.46,77.13,77.22,17843.0,73.8763,73.905,73.5901,73.676,17843.0
2020-11-24 10:05:00,77.25,77.39,77.1,77.16,18897.0,73.7046,73.8382,73.5615,73.6187,18897.0
2020-11-24 10:10:00,77.1,77.21,76.7,76.81,14068.0,73.5615,73.6664,73.1798,73.2848,14068.0
2020-11-24 10:15:00,76.84,76.99,76.71,76.82,14735.0,73.3134,73.4565,73.1894,73.2943,14735.0
2020-11-24 10:20:00,76.77,76.81,76.48,76.74,21305.0,73.2466,73.2848,72.9699,73.218,21305.0
2020-11-24 10:25:00,76.75,76.76,76.29,76.35,24199.0,73.2276,73.2371,72.7887,72.8459,24199.0
2020-11-24 10:30:00,76.36,76.49,76.29,76.32,18407.0,72.8555,72.9795,72.7887,72.8173,18407.0
2020-11-24 10:35:00,76.36,76.53,76.3,76.42,24963.0,72.8555,73.0177,72.7982,72.9127,24963.0
2020-11-24 10:40:00,76.44,76.44,76.08,76.23,26709.0,72.9318,72.9318,72.5883,72.7314,26709.0
2020-11-24 10:45:00,76.25,76.26,76.11,76.19,15737.0,72.7505,72.76,72.6169,72.6933,15737.0
2020-11-24 10:50:00,76.19,76.62,76.19,76.55,15574.0,72.6933,73.1035,72.6933,73.0367,15574.0
2020-11-24 10:55:00,76.55,76.58,76.0,76.05,14125.0,73.0367,73.0654,72.512,72.5597,14125.0
2020-11-24 11:00:00,76.08,76.27,76.03,76.24,10167.0,72.5883,72.7696,72.5406,72.741,10167.0
2020-11-24 11:05:00,76.27,76.27,75.94,76.09,17260.0,72.7696,72.7696,72.4547,72.5978,17260.0
2020-11-24 11:10:00,76.09,76.13,75.85,76.12,25522.0,72.5978,72.636,72.3689,72.6265,25522.0
2020-11-24 11:15:00,76.09,76.09,75.72,75.86,18722.0,72.5978,72.5978,72.2448,72.3784,18722.0
2020-11-24 11:20:00,75.9,76.17,75.89,75.94,10135.0,72.4166,72.6742,72.407,72.4547,10135.0
2020-11-24 11:25:00,75.97,76.23,75.92,76.23,9434.0,72.4834,72.7314,72.4356,72.7314,9434.0
2020-11-24 11:30:00,76.24,76.3,76.16,76.22,11129.0,72.741,72.7982,72.6646,72.7219,11129.0
2020-11-24 11:35:00,76.25,76.25,75.99,76.07,5628.0,72.7505,72.7505,72.5024,72.5788,5628.0
2020-11-24 11:40:00,76.05,76.36,76.04,76.3,11508.0,72.5597,72.8555,72.5501,72.7982,11508.0
2020-11-24 11:45:00,76.3,76.34,76.23,76.27,8848.0,72.7982,72.8364,72.7314,72.7696,8848.0
2020-11-24 11:50:00,76.26,76.44,76.23,76.42,14007.0,72.76,72.9318,72.7314,72.9127,14007.0
2020-11-24 11:55:00,76.51,76.53,76.11,76.21,5840.0,72.9986,73.0177,72.6169,72.7123,5840.0
2020-11-24 12:00:00,76.23,76.42,76.23,76.38,10541.0,72.7314,72.9127,72.7314,72.8745,10541.0
2020-11-24 12:05:00,76.36,76.41,76.12,76.26,22740.0,72.8555,72.9032,72.6265,72.76,22740.0
2020-11-24 12:10:00,76.24,76.4,76.21,76.36,9360.0,72.741,72.8936,72.7123,72.8555,9360.0
2020-11-24 12:15:00,76.36,76.4,76.29,76.36,10203.0,72.8555,72.8936,72.7887,72.8555,10203.0
2020-11-24 12:20:00,76.36,76.41,76.23,76.28,7152.0,72.8555,72.9032,72.7314,72.7791,7152.0
2020-11-24 12:25:00,76.27,76.35,76.2,76.28,9361.0,72.7696,72.8459,72.7028,72.7791,9361.0
2020-11-24 12:30:00,76.3,76.35,76.25,76.29,6676.0,72.7982,72.8459,72.7505,72.7887,6676.0
2020-11-24 12:35:00,76.28,76.3,76.05,76.05,9728.0,72.7791,72.7982,72.5597,72.5597,9728.0
2020-11-24 12:40:00,76.01,76.14,75.97,76.13,8584.0,72.5215,72.6455,72.4834,72.636,8584.0
2020-11-24 12:45:00,76.11,76.22,75.96,76.0,12935.0,72.6169,72.7219,72.4738,72.512,12935.0
2020-11-24 12:50:00,75.98,76.14,75.94,76.1,7981.0,72.4929,72.6455,72.4547,72.6074,7981.0
2020-11-24 12:55:00,76.06,76.13,75.93,76.04,8408.0,72.5692,72.636,72.4452,72.5501,8408.0
2020-11-24 13:00:00,76.01,76.18,75.92,76.18,7724.0,72.5215,72.6837,72.4356,72.6837,7724.0
2020-11-24 13:05:00,76.16,76.21,76.04,76.04,8620.0,72.6646,72.7123,72.5501,72.5501,8620.0
2020-11-24 13:10:00,76.02,76.07,75.94,75.94,9411.0,72.5311,72.5788,72.4547,72.4547,9411.0
2020-11-24 13:15:00,75.94,76.15,75.86,75.89,33550.0,72.4547,72.6551,72.3784,72.407,33550.0
2020-11-24 13:20:00,75.86,75.87,75.71,75.75,11528.0,72.3784,72.3879,72.2353,72.2734,11528.0
2020-11-24 13:25:00,75.7,75.81,75.63,75.81,18508.0,72.2257,72.3307,72.159,72.3307,18508.0
2020-11-24 13:30:00,75.81,75.93,75.73,75.89,11281.0,72.3307,72.4452,72.2544,72.407,11281.0
2020-11-24 13:35:00,75.91,76.05,75.86,75.98,15981.0,72.4261,72.5597,72.3784,72.4929,15981.0
2020-11-24 13:40:00,75.98,76.13,75.81,75.88,25449.0,72.4929,72.636,72.3307,72.3975,25449.0
2020-11-24 13:45:00,75.88,76.01,75.77,75.83,24093.0,72.3975,72.5215,72.2925,72.3498,24093.0
2020-11-24 13:50:00,75.85,75.95,75.82,75.82,16739.0,72.3689,72.4643,72.3402,72.3402,16739.0
2020-11-24 13:55:00,75.82,75.89,75.73,75.73,21572.0,72.3402,72.407,72.2544,72.2544,21572.0
2020-11-24 14:00:00,75.71,75.71,75.31,75.48,59789.0,72.2353,72.2353,71.8536,72.0158,59789.0
2020-11-24 14:05:00,75.51,75.53,75.23,75.46,24275.0,72.0445,72.0635,71.7773,71.9968,24275.0
2020-11-24 14:10:00,75.45,75.48,75.17,75.21,39994.0,71.9872,72.0158,71.7201,71.7582,39994.0
2020-11-24 14:15:00,75.17,75.21,74.96,75.0,81667.0,71.7201,71.7582,71.5197,71.5579,81667.0
2020-11-24 14:20:00,75.0,75.18,74.84,74.98,34148.0,71.5579,71.7296,71.4052,71.5388,34148.0
2020-11-24 14:25:00,74.95,74.98,74.82,74.9,18146.0,71.5102,71.5388,71.3861,71.4625,18146.0
2020-11-24 14:30:00,74.87,74.98,74.75,74.88,58283.0,71.4338,71.5388,71.3193,71.4434,58283.0
2020-11-24 14:35:00,74.84,74.96,74.83,74.9,86414.0,71.4052,71.5197,71.3957,71.4625,86414.0
2020-11-24 14:40:00,74.9,74.9,74.8,74.85,22362.0,71.4625,71.4625,71.367,71.4148,22362.0
2020-11-24 14:45:00,74.83,74.9,74.77,74.81,26027.0,71.3957,71.4625,71.3384,71.3766,26027.0
2020-11-24 14:50:00,74.82,74.82,74.52,74.65,36549.0,71.3861,71.3861,71.0999,71.2239,36549.0
2020-11-24 14:55:00,74.65,74.88,74.55,74.81,58206.0,71.2239,71.4434,71.1285,71.3766,58206.0
2020-11-24 15:00:00,74.8,74.81,74.52,74.53,46392.0,71.367,71.3766,71.0999,71.1094,46392.0
2020-11-24 15:05:00,74.55,74.55,74.28,74.45,73350.0,71.1285,71.1285,70.8709,71.0331,73350.0
2020-11-24 15:10:00,74.45,74.45,74.28,74.28,36117.0,71.0331,71.0331,70.8709,70.8709,36117.0
2020-11-24 15:15:00,74.27,74.39,74.19,74.36,47429.0,70.8614,70.9759,70.785,70.9472,47429.0
2020-11-24 15:20:00,74.35,74.5,74.31,74.5,42777.0,70.9377,71.0808,70.8995,71.0808,42777.0
2020-11-24 15:25:00,74.49,74.57,74.39,74.39,75012.0,71.0713,71.1476,70.9759,70.9759,75012.0
2020-11-24 15:30:00,74.39,74.57,74.37,74.56,36110.0,70.9759,71.1476,70.9568,71.1381,36110.0
2020-11-24 15:35:00,74.56,74.59,74.38,74.49,48994.0,71.1381,71.1667,70.9663,71.0713,48994.0
2020-11-24 15:40:00,74.49,74.64,74.38,74.51,52441.0,71.0713,71.2144,70.9663,71.0904,52441.0
2020-11-24 15:45:00,74.49,74.71,74.41,74.53,62314.0,71.0713,71.2812,70.9949,71.1094,62314.0
2020-11-24 15:50:00,74.47,74.52,74.0,74.17,159362.0,71.0522,71.0999,70.6038,70.766,159362.0
2020-11-24 15:55:00,74.19,74.42,74.18,74.29,138754.0,70.785,71.0045,70.7755,70.8805,138754.0
2020-11-25 09:30:00,75.27,75.72,74.94,75.12,102918.0,71.8155,72.2448,71.5006,71.6724,102918.0
2020-11-25 09:35:00,75.19,75.34,74.66,74.66,15070.0,71.7391,71.8823,71.2335,71.2335,15070.0
2020-11-25 09:40:00,74.71,75.18,74.54,75.1,15925.0,71.2812,71.7296,71.119,71.6533,15925.0
2020-11-25 09:45:00,75.03,75.05,74.64,74.73,10070.0,71.5865,71.6056,71.2144,71.3003,10070.0
2020-11-25 09:50:00,74.73,74.94,74.49,74.76,11899.0,71.3003,71.5006,71.0713,71.3289,11899.0
2020-11-25 09:55:00,74.83,74.96,74.69,74.77,29193.0,71.3957,71.5197,71.2621,71.3384,29193.0
2020-11-25 10:00:00,74.77,74.89,74.48,74.64,22807.0,71.3384,71.4529,71.0617,71.2144,22807.0
2020-11-25 10:05:00,74.65,75.06,74.65,74.85,17505.0,71.2239,71.6151,71.2239,71.4148,17505.0
2020-11-25 10:10:00,74.84,75.01,74.58,74.59,10810.0,71.4052,71.5674,71.1571,71.1667,10810.0
2020-11-25 10:15:00,74.46,74.65,74.26,74.4,9961.0,71.0427,71.2239,70.8518,70.9854,9961.0
2020-11-25 10:20:00,74.41,74.73,74.4,74.58,11624.0,70.9949,71.3003,70.9854,71.1571,11624.0
2020-11-25 10:25:00,74.59,74.81,74.5,74.7,16771.0,71.1667,71.3766,71.0808,71.2716,16771.0
2020-11-25 10:30:00,74.64,74.97,74.63,74.88,8936.0,71.2144,71.5292,71.2049,71.4434,8936.0
2020-11-25 10:35:00,74.9,75.07,74.71,74.71,12001.0,71.4625,71.6247,71.2812,71.2812,12001.0
2020-11-25 10:40:00,74.7,74.75,74.58,74.65,13447.0,71.2716,71.3193,71.1571,71.2239,13447.0
2020-11-25 10:45:00,74.67,74.93,74.64,74.89,18308.0,71.243,71.4911,71.2144,71.4529,18308.0
2020-11-25 10:50:00,74.89,75.25,74.88,75.23,22344.0,71.4529,71.7964,71.4434,71.7773,22344.0
2020-11-25 10:55:00,75.24,75.27,75.05,75.14,17292.0,71.7869,71.8155,71.6056,71.6914,17292.0
2020-11-25 11:00:00,75.16,75.34,75.11,75.28,18564.0,71.7105,71.8823,71.6628,71.825,18564.0
2020-11-25 11:05:00,75.21,75.24,75.02,75.16,9259.0,71.7582,71.7869,71.577,71.7105,9259.0
2020-11-25 11:10:00,75.1,75.11,74.72,74.83,9868.0,71.6533,71.6628,71.2907,71.3957,9868.0
2020-11-25 11:15:00,74.8,74.88,74.71,74.81,18280.0,71.367,71.4434,71.2812,71.3766,18280.0
2020-11-25 11:20:00,74.81,74.84,74.65,74.81,6233.0,71.3766,71.4052,71.2239,71.3766,6233.0
2020-11-25 11:25:00,74.81,74.95,74.79,74.95,7072.0,71.3766,71.5102,71.3575,71.5102,7072.0
2020-11-25 11:30:00,74.9,74.93,74.63,74.69,11782.0,71.4625,71.4911,71.2049,71.2621,11782.0
2020-11-25 11:35:00,74.68,74.85,74.67,74.68,11538.0,71.2526,71.4148,71.243,71.2526,11538.0
2020-11-25 11:40:00,74.65,74.68,74.37,74.39,26417.0,71.2239,71.2526,70.9568,70.9759,26417.0
2020-11-25 11:45:00,74.39,74.64,74.36,74.63,18695.0,70.9759,71.2144,70.9472,71.2049,18695.0
2020-11-25 11:50:00,74.63,74.7,74.54,74.69,7663.0,71.2049,71.2716,71.119,71.2621,7663.0
2020-11-25 11:55:00,74.7,74.81,74.6,74.77,7861.0,71.2716,71.3766,71.1762,71.3384,7861.0
2020-11-25 12:00:00,74.79,75.14,74.76,75.09,11070.0,71.3575,71.6914,71.3289,71.6437,11070.0
2020-11-25 12:05:00,75.07,75.26,75.03,75.25,7686.0,71.6247,71.8059,71.5865,71.7964,7686.0
2020-11-25 12:10:00,75.22,75.36,75.07,75.36,6702.0,71.7678,71.9013,71.6247,71.9013,6702.0
2020-11-25 12:15:00,75.33,75.44,75.17,75.23,21207.0,71.8727,71.9777,71.7201,71.7773,21207.0
2020-11-25 12:20:00,75.2,75.28,75.09,75.28,5598.0,71.7487,71.825,71.6437,71.825,5598.0
2020-11-25 12:25:00,75.22,75.34,75.19,75.28,8655.0,71.7678,71.8823,71.7391,71.825,8655.0
2020-11-25 12:30:00,75.31,75.47,75.29,75.32,8281.0,71.8536,72.0063,71.8346,71.8632,8281.0
2020-11-25 12:35:00,75.37,75.47,75.36,75.45,2542.0,71.9109,72.0063,71.9013,71.9872,2542.0
2020-11-25 12:40:00,75.49,75.63,75.4,75.63,8234.0,72.0254,72.159,71.9395,72.159,8234.0
2020-11-25 12:45:00,75.61,75.65,75.54,75.64,10132.0,72.1399,72.178,72.0731,72.1685,10132.0
2020-11-25 12:50:00,75.64,75.77,75.53,75.76,31557.0,72.1685,72.2925,72.0635,72.283,31557.0
2020-11-25 12:55:00,75.75,75.83,75.71,75.83,18155.0,72.2734,72.3498,72.2353,72.3498,18155.0
2020-11-25 13:00:00,75.79,75.83,75.62,75.7,23543.0,72.3116,72.3498,72.1494,72.2257,23543.0
2020-11-25 13:05:00,75.68,75.68,75.56,75.63,19123.0,72.2067,72.2067,72.0922,72.159,19123.0
2020-11-25 13:10:00,75.62,75.62,75.45,75.47,5819.0,72.1494,72.1494,71.9872,72.0063,5819.0
2020-11-25 13:15:00,75.42,75.55,75.32,75.33,9404.0,71.9586,72.0826,71.8632,71.8727,9404.0
2020-11-25 13:20:00,75.34,75.4,75.3,75.3,11122.0,71.8823,71.9395,71.8441,71.8441,11122.0
2020-11-25 13:25:00,75.34,75.35,75.19,75.23,5030.0,71.8823,71.8918,71.7391,71.7773,5030.0
2020-11-25 13:30:00,75.21,75.31,75.19,75.26,7003.0,71.7582,71.8536,71.7391,71.8059,7003.0
2020-11-25 13:35:00,75.25,75.38,75.25,75.38,7112.0,71.7964,71.9204,71.7964,71.9204,7112.0
2020-11-25 13:40:00,75.37,75.55,75.36,75.53,8717.0,71.9109,72.0826,71.9013,72.0635,8717.0
2020-11-25 13:45:00,75.5,75.52,75.39,75.45,5319.0,72.0349,72.054,71.93,71.9872,5319.0
2020-11-25 13:50:00,75.45,75.58,75.44,75.51,4692.0,71.9872,72.1113,71.9777,72.0445,4692.0
2020-11-25 13:55:00,75.48,75.63,75.48,75.62,2297.0,72.0158,72.159,72.0158,72.1494,2297.0
2020-11-25 14:00:00,75.59,75.62,75.41,75.43,5337.0,72.1208,72.1494,71.9491,71.9681,5337.0
2020-11-25 14:05:00,75.45,75.57,75.38,75.57,16404.0,71.9872,72.1017,71.9204,72.1017,16404.0
2020-11-25 14:10:00,75.58,75.6,75.48,75.52,13821.0,72.1113,72.1303,72.0158,72.054,13821.0
2020-11-25 14:15:00,75.48,75.74,75.48,75.72,10158.0,72.0158,72.2639,72.0158,72.2448,10158.0
2020-11-25 14:20:00,75.69,75.81,75.63,75.79,17667.0,72.2162,72.3307,72.159,72.3116,17667.0
2020-11-25 14:25:00,75.79,75.93,75.75,75.81,15850.0,72.3116,72.4452,72.2734,72.3307,15850.0
2020-11-25 14:30:00,75.8,75.99,75.76,75.91,11433.0,72.3212,72.5024,72.283,72.4261,11433.0
2020-11-25 14:35:00,75.91,76.15,75.91,75.97,21894.0,72.4261,72.6551,72.4261,72.4834,21894.0
2020-11-25 14:40:00,75.97,76.18,75.96,76.04,21950.0,72.4834,72.6837,72.4738,72.5501,21950.0
2020-11-25 14:45:00,76.04,76.14,75.99,76.08,16790.0,72.5501,72.6455,72.5024,72.5883,16790.0
2020-11-25 14:50:00,76.08,76.29,76.07,76.15,17479.0,72.5883,72.7887,72.5788,72.6551,17479.0
2020-11-25 14:55:00,76.16,76.25,76.11,76.19,19893.0,72.6646,72.7505,72.6169,72.6933,19893.0
2020-11-25 15:00:00,76.19,76.41,76.16,76.34,18860.0,72.6933,72.9032,72.6646,72.8364,18860.0
2020-11-25 15:05:00,76.34,76.39,76.25,76.39,16838.0,72.8364,72.8841,72.7505,72.8841,16838.0
2020-11-25 15:10:00,76.31,76.52,76.31,76.44,16670.0,72.8077,73.0081,72.8077,72.9318,16670.0
2020-11-25 15:15:00,76.4,76.53,76.35,76.41,12590.0,72.8936,73.0177,72.8459,72.9032,12590.0
2020-11-25 15:20:00,76.38,76.4,76.25,76.25,20666.0,72.8745,72.8936,72.7505,72.7505,20666.0
2020-11-25 15:25:00,76.27,76.35,76.21,76.22,34903.0,72.7696,72.8459,72.7123,72.7219,34903.0
2020-11-25 15:30:00,76.2,76.28,76.05,76.24,44976.0,72.7028,72.7791,72.5597,72.741,44976.0
2020-11-25 15:35:00,76.24,76.27,76.16,76.17,19046.0,72.741,72.7696,72.6646,72.6742,19046.0
2020-11-25 15:40:00,76.17,76.28,76.17,76.24,30221.0,72.6742,72.7791,72.6742,72.741,30221.0
2020-11-25 15:45:00,76.25,76.32,76.04,76.09,43139.0,72.7505,72.8173,72.5501,72.5978,43139.0
2020-11-25 15:50:00,76.1,76.21,76.04,76.07,54757.0,72.6074,72.7123,72.5501,72.5788,54757.0
2020-11-25 15:55:00,76.09,76.11,75.82,76.05,140934.0,72.5978,72.6169,72.3402,72.5597,140934.0
2020-11-27 09:30:00,75.89,76.6,75.78,76.57,59859.0,72.407,73.0844,72.3021,73.0558,59859.0
2020-11-27 09:35:00,76.62,77.08,76.38,76.95,31230.0,73.1035,73.5424,72.8745,73.4184,31230.0
2020-11-27 09:40:00,76.86,77.09,76.77,77.06,19154.0,73.3325,73.5519,73.2466,73.5233,19154.0
2020-11-27 09:45:00,77.02,77.12,76.18,76.18,15444.0,73.4852,73.5806,72.6837,72.6837,15444.0
2020-11-27 09:50:00,76.24,76.38,75.89,76.09,19100.0,72.741,72.8745,72.407,72.5978,19100.0
2020-11-27 09:55:00,76.13,76.57,76.09,76.31,11783.0,72.636,73.0558,72.5978,72.8077,11783.0
2020-11-27 10:00:00,76.15,76.73,76.1,76.65,24643.0,72.6551,73.2085,72.6074,73.1321,24643.0
2020-11-27 10:05:00,76.68,77.24,76.63,77.12,22118.0,73.1608,73.6951,73.1131,73.5806,22118.0
2020-11-27 10:10:00,77.15,77.23,76.97,77.05,19945.0,73.6092,73.6855,73.4375,73.5138,19945.0
2020-11-27 10:15:00,77.0,77.01,76.44,76.54,9712.0,73.4661,73.4756,72.9318,73.0272,9712.0
2020-11-27 10:20:00,76.53,76.64,76.3,76.58,11784.0,73.0177,73.1226,72.7982,73.0654,11784.0
2020-11-27 10:25:00,76.57,76.57,76.28,76.28,37100.0,73.0558,73.0558,72.7791,72.7791,37100.0
2020-11-27 10:30:00,76.28,76.37,75.95,75.95,19583.0,72.7791,72.865,72.4643,72.4643,19583.0
2020-11-27 10:35:00,75.95,76.13,75.7,75.87,14091.0,72.4643,72.636,72.2257,72.3879,14091.0
2020-11-27 10:40:00,75.98,76.05,75.75,75.83,11145.0,72.4929,72.5597,72.2734,72.3498,11145.0
2020-11-27 10:45:00,75.93,76.02,75.81,75.87,15380.0,72.4452,72.5311,72.3307,72.3879,15380.0
2020-11-27 10:50:00,75.87,76.0,75.63,75.63,15172.0,72.3879,72.512,72.159,72.159,15172.0
2020-11-27 10:55:00,75.61,75.81,75.57,75.67,12398.0,72.1399,72.3307,72.1017,72.1971,12398.0
2020-11-27 11:00:00,75.64,76.05,75.63,76.05,12588.0,72.1685,72.5597,72.159,72.5597,12588.0
2020-11-27 11:05:00,76.1,76.2,76.05,76.15,12787.0,72.6074,72.7028,72.5597,72.6551,12787.0
2020-11-27 11:10:00,76.16,76.27,76.09,76.24,9667.0,72.6646,72.7696,72.5978,72.741,9667.0
2020-11-27 11:15:00,76.3,76.38,76.21,76.38,7679.0,72.7982,72.8745,72.7123,72.8745,7679.0
2020-11-27 11:20:00,76.38,76.42,76.14,76.42,15463.0,72.8745,72.9127,72.6455,72.9127,15463.0
2020-11-27 11:25:00,76.4,76.44,76.28,76.29,6912.0,72.8936,72.9318,72.7791,72.7887,6912.0
2020-11-27 11:30:00,76.33,76.38,76.21,76.3,6753.0,72.8268,72.8745,72.7123,72.7982,6753.0
2020-11-27 11:35:00,76.23,76.31,76.11,76.23,5754.0,72.7314,72.8077,72.6169,72.7314,5754.0
2020-11-27 11:40:00,76.23,76.44,76.1,76.3,12282.0,72.7314,72.9318,72.6074,72.7982,12282.0
2020-11-27 11:45:00,76.25,76.27,75.8,75.8,30492.0,72.7505,72.7696,72.3212,72.3212,30492.0
2020-11-27 11:50:00,75.79,76.05,75.79,76.04,14041.0,72.3116,72.5597,72.3116,72.5501,14041.0
2020-11-27 11:55:00,76.04,76.2,75.91,76.12,12919.0,72.5501,72.7028,72.4261,72.6265,12919.0
2020-11-27 12:00:00,76.15,76.15,75.92,75.97,9021.0,72.6551,72.6551,72.4356,72.4834,9021.0
2020-11-27 12:05:00,76.0,76.13,75.99,76.13,9075.0,72.512,72.636,72.5024,72.636,9075.0
2020-11-27 12:10:00,76.13,76.22,75.96,76.02,13259.0,72.636,72.7219,72.4738,72.5311,13259.0
2020-11-27 12:15:00,76.05,76.14,76.01,76.14,7227.0,72.5597,72.6455,72.5215,72.6455,7227.0
2020-11-27 12:20:00,76.15,76.17,75.82,75.86,15111.0,72.6551,72.6742,72.3402,72.3784,15111.0
2020-11-27 12:25:00,75.86,76.01,75.82,75.98,9606.0,72.3784,72.5215,72.3402,72.4929,9606.0
2020-11-27 12:30:00,75.96,76.01,75.86,75.98,13004.0,72.4738,72.5215,72.3784,72.4929,13004.0
2020-11-27 12:35:00,75.98,76.07,75.78,75.79,12212.0,72.4929,72.5788,72.3021,72.3116,12212.0
2020-11-27 12:40:00,75.82,76.04,75.8,76.03,10239.0,72.3402,72.5501,72.3212,72.5406,10239.0
2020-11-27 12:45:00,76.01,76.12,75.84,76.03,54998.0,72.5215,72.6265,72.3593,72.5406,54998.0
2020-11-27 12:50:00,76.04,76.25,75.97,76.15,21234.0,72.5501,72.7505,72.4834,72.6551,21234.0
2020-11-27 12:55:00,76.13,76.3,76.05,76.16,61483.0,72.636,72.7982,72.5597,72.6646,61483.0
2020-11-30 09:30:00,76.02,76.25,75.83,75.9,56130.0,72.5311,72.7505,72.3498,72.4166,56130.0
2020-11-30 09:35:00,75.91,75.91,75.2,75.4,27566.0,72.4261,72.4261,71.7487,71.9395,27566.0
2020-11-30 09:40:00,75.3,75.46,75.1,75.26,29054.0,71.8441,71.9968,71.6533,71.8059,29054.0
2020-11-30 09:45:00,75.33,75.51,75.16,75.37,36691.0,71.8727,72.0445,71.7105,71.9109,36691.0
2020-11-30 09:50:00,75.36,75.46,74.99,74.99,20670.0,71.9013,71.9968,71.5483,71.5483,20670.0
2020-11-30 09:55:00,74.95,75.18,74.57,74.73,17120.0,71.5102,71.7296,71.1476,71.3003,17120.0
2020-11-30 10:00:00,74.64,74.64,74.06,74.36,44514.0,71.2144,71.2144,70.661,70.9472,44514.0
2020-11-30 10:05:00,74.32,74.32,73.79,74.14,33695.0,70.9091,70.9091,70.4034,70.7373,33695.0
2020-11-30 10:10:00,74.13,74.3,73.92,73.95,18341.0,70.7278,70.89,70.5274,70.5561,18341.0
2020-11-30 10:15:00,73.95,74.24,73.91,74.07,15429.0,70.5561,70.8327,70.5179,70.6706,15429.0
2020-11-30 10:20:00,74.03,74.29,73.98,74.2,26126.0,70.6324,70.8805,70.5847,70.7946,26126.0
2020-11-30 10:25:00,74.15,74.2,73.58,73.69,29909.0,70.7469,70.7946,70.203,70.308,29909.0
2020-11-30 10:30:00,73.69,73.7,73.35,73.38,30415.0,70.308,70.3175,69.9836,70.0122,30415.0
2020-11-30 10:35:00,73.35,73.53,73.34,73.44,20821.0,69.9836,70.1553,69.9741,70.0695,20821.0
2020-11-30 10:40:00,73.38,73.55,73.15,73.5,19224.0,70.0122,70.1744,69.7928,70.1267,19224.0
2020-11-30 10:45:00,73.4,73.4,73.18,73.34,22583.0,70.0313,70.0313,69.8214,69.9741,22583.0
2020-11-30 10:50:00,73.34,73.66,73.26,73.66,18084.0,69.9741,70.2794,69.8977,70.2794,18084.0
2020-11-30 10:55:00,73.71,74.33,73.68,74.16,13470.0,70.3271,70.9186,70.2985,70.7564,13470.0
2020-11-30 11:00:00,74.21,74.28,74.05,74.16,13607.0,70.8041,70.8709,70.6515,70.7564,13607.0
2020-11-30 11:05:00,74.16,74.31,74.15,74.22,14169.0,70.7564,70.8995,70.7469,70.8137,14169.0
2020-11-30 11:10:00,74.21,74.37,74.17,74.21,15072.0,70.8041,70.9568,70.766,70.8041,15072.0
2020-11-30 11:15:00,74.2,74.35,74.1,74.17,12835.0,70.7946,70.9377,70.6992,70.766,12835.0
2020-11-30 11:20:00,74.2,74.2,74.08,74.13,8296.0,70.7946,70.7946,70.6801,70.7278,8296.0
2020-11-30 11:25:00,74.14,74.38,74.06,74.24,10775.0,70.7373,70.9663,70.661,70.8327,10775.0
2020-11-30 11:30:00,74.22,74.22,73.85,73.92,28562.0,70.8137,70.8137,70.4606,70.5274,28562.0
2020-11-30 11:35:00,73.94,74.04,73.9,74.01,13040.0,70.5465,70.6419,70.5084,70.6133,13040.0
2020-11-30 11:40:00,74.0,74.27,73.96,74.19,11797.0,70.6038,70.8614,70.5656,70.785,11797.0
2020-11-30 11:45:00,74.2,74.22,73.95,73.98,14027.0,70.7946,70.8137,70.5561,70.5847,14027.0
2020-11-30 11:50:00,74.0,74.12,73.92,74.05,7941.0,70.6038,70.7183,70.5274,70.6515,7941.0
2020-11-30 11:55:00,74.07,74.14,73.87,73.87,12063.0,70.6706,70.7373,70.4797,70.4797,12063.0
2020-11-30 12:00:00,73.9,73.95,73.84,73.9,13703.0,70.5084,70.5561,70.4511,70.5084,13703.0
2020-11-30 12:05:00,73.88,73.96,73.86,73.91,6138.0,70.4893,70.5656,70.4702,70.5179,6138.0
2020-11-30 12:10:00,73.89,73.91,73.79,73.91,6820.0,70.4988,70.5179,70.4034,70.5179,6820.0
2020-11-30 12:15:00,73.89,74.09,73.86,73.97,7934.0,70.4988,70.6896,70.4702,70.5751,7934.0
2020-11-30 12:20:00,73.97,74.09,73.85,74.07,7417.0,70.5751,70.6896,70.4606,70.6706,7417.0
2020-11-30 12:25:00,74.05,74.19,74.05,74.13,6936.0,70.6515,70.785,70.6515,70.7278,6936.0
2020-11-30 12:30:00,74.11,74.15,74.03,74.08,9578.0,70.7087,70.7469,70.6324,70.6801,9578.0
2020-11-30 12:35:00,74.08,74.09,73.87,73.92,15564.0,70.6801,70.6896,70.4797,70.5274,15564.0
2020-11-30 12:40:00,73.91,73.97,73.83,73.93,6810.0,70.5179,70.5751,70.4416,70.537,6810.0
2020-11-30 12:45:00,73.94,73.97,73.9,73.92,10679.0,70.5465,70.5751,70.5084,70.5274,10679.0
2020-11-30 12:50:00,73.93,74.05,73.89,74.02,13344.0,70.537,70.6515,70.4988,70.6228,13344.0
2020-11-30 12:55:00,74.01,74.1,73.95,74.02,18103.0,70.6133,70.6992,70.5561,70.6228,18103.0
2020-11-30 13:00:00,74.0,74.13,73.99,74.07,6233.0,70.6038,70.7278,70.5942,70.6706,6233.0
2020-11-30 13:05:00,74.06,74.13,74.03,74.05,7092.0,70.661,70.7278,70.6324,70.6515,7092.0
2020-11-30 13:10:00,74.05,74.09,73.97,74.07,17224.0,70.6515,70.6896,70.5751,70.6706,17224.0
2020-11-30 13:15:00,74.06,74.13,74.01,74.1,12522.0,70.661,70.7278,70.6133,70.6992,12522.0
2020-11-30 13:20:00,74.08,74.18,74.07,74.09,33905.0,70.6801,70.7755,70.6706,70.6896,33905.0
2020-11-30 13:25:00,74.09,74.11,74.01,74.03,40683.0,70.6896,70.7087,70.6133,70.6324,40683.0
2020-11-30 13:30:00,74.08,74.29,74.08,74.29,14082.0,70.6801,70.8805,70.6801,70.8805,14082.0
2020-11-30 13:35:00,74.3,74.31,74.13,74.19,9378.0,70.89,70.8995,70.7278,70.785,9378.0
2020-11-30 13:40:00,74.23,74.36,74.21,74.34,12394.0,70.8232,70.9472,70.8041,70.9282,12394.0
2020-11-30 13:45:00,74.34,74.41,74.19,74.22,9479.0,70.9282,70.9949,70.785,70.8137,9479.0
2020-11-30 13:50:00,74.22,74.27,74.04,74.14,12151.0,70.8137,70.8614,70.6419,70.7373,12151.0
2020-11-30 13:55:00,74.12,74.25,74.1,74.13,13781.0,70.7183,70.8423,70.6992,70.7278,13781.0
2020-11-30 14:00:00,74.09,74.16,74.03,74.13,15401.0,70.6896,70.7564,70.6324,70.7278,15401.0
2020-11-30 14:05:00,74.11,74.21,74.06,74.16,19605.0,70.7087,70.8041,70.661,70.7564,19605.0
2020-11-30 14:10:00,74.17,74.25,74.08,74.19,15324.0,70.766,70.8423,70.6801,70.785,15324.0
2020-11-30 14:15:00,74.18,74.39,74.15,74.38,16976.0,70.7755,70.9759,70.7469,70.9663,16976.0
2020-11-30 14:20:00,74.37,74.65,74.35,74.61,22588.0,70.9568,71.2239,70.9377,71.1858,22588.0
2020-11-30 14:25:00,74.61,74.8,74.61,74.73,24716.0,71.1858,71.367,71.1858,71.3003,24716.0
2020-11-30 14:30:00,74.7,74.84,74.67,74.81,20919.0,71.2716,71.4052,71.243,71.3766,20919.0
2020-11-30 14:35:00,74.81,74.81,74.64,74.71,30549.0,71.3766,71.3766,71.2144,71.2812,30549.0
2020-11-30 14:40:00,74.7,74.72,74.58,74.58,22857.0,71.2716,71.2907,71.1571,71.1571,22857.0
2020-11-30 14:45:00,74.59,74.83,74.59,74.71,10753.0,71.1667,71.3957,71.1667,71.2812,10753.0
2020-11-30 14:50:00,74.73,74.87,74.73,74.84,23865.0,71.3003,71.4338,71.3003,71.4052,23865.0
2020-11-30 14:55:00,74.84,75.04,74.79,75.04,17311.0,71.4052,71.596,71.3575,71.596,17311.0
2020-11-30 15:00:00,75.04,75.1,74.96,75.0,18084.0,71.596,71.6533,71.5197,71.5579,18084.0
2020-11-30 15:05:00,75.0,75.16,74.97,74.98,15044.0,71.5579,71.7105,71.5292,71.5388,15044.0
2020-11-30 15:10:00,74.99,75.02,74.94,74.99,13166.0,71.5483,71.577,71.5006,71.5483,13166.0
2020-11-30 15:15:00,74.99,75.14,74.96,75.14,19725.0,71.5483,71.6914,71.5197,71.6914,19725.0
2020-11-30 15:20:00,75.15,75.19,75.09,75.17,23605.0,71.701,71.7391,71.6437,71.7201,23605.0
2020-11-30 15:25:00,75.19,75.2,75.05,75.05,20953.0,71.7391,71.7487,71.6056,71.6056,20953.0
2020-11-30 15:30:00,75.03,75.13,74.96,75.1,23763.0,71.5865,71.6819,71.5197,71.6533,23763.0
2020-11-30 15:35:00,75.14,75.16,74.95,74.99,29038.0,71.6914,71.7105,71.5102,71.5483,29038.0
2020-11-30 15:40:00,74.97,75.07,74.85,74.99,41375.0,71.5292,71.6247,71.4148,71.5483,41375.0
2020-11-30 15:45:00,75.0,75.01,74.69,74.69,57292.0,71.5579,71.5674,71.2621,71.2621,57292.0
2020-11-30 15:50:00,74.71,74.84,74.52,74.72,70169.0,71.2812,71.4052,71.0999,71.2907,70169.0
2020-11-30 15:55:00,74.73,74.73,74.44,74.47,185437.0,71.3003,71.3003,71.0236,71.0522,185437.0
2020-12-01 09:30:00,74.63,75.08,74.63,74.85,68941.0,71.2049,71.6342,71.2049,71.4148,68941.0
2020-12-01 09:35:00,74.9,75.3,74.41,75.28,59591.0,71.4625,71.8441,70.9949,71.825,59591.0
2020-12-01 09:40:00,75.16,75.21,74.8,74.96,62120.0,71.7105,71.7582,71.367,71.5197,62120.0
2020-12-01 09:45:00,74.9,75.02,74.53,74.56,21640.0,71.4625,71.577,71.1094,71.1381,21640.0
2020-12-01 09:50:00,74.57,74.7,74.17,74.27,77413.0,71.1476,71.2716,70.766,70.8614,77413.0
2020-12-01 09:55:00,74.23,74.31,73.89,73.97,32305.0,70.8232,70.8995,70.4988,70.5751,32305.0
2020-12-01 10:00:00,74.0,74.04,73.66,74.04,53873.0,70.6038,70.6419,70.2794,70.6419,53873.0
2020-12-01 10:05:00,74.07,74.2,73.79,73.79,21212.0,70.6706,70.7946,70.4034,70.4034,21212.0
2020-12-01 10:10:00,73.79,73.88,73.3,73.4,48490.0,70.4034,70.4893,69.9359,70.0313,48490.0
2020-12-01 10:15:00,73.4,73.72,73.3,73.72,18560.0,70.0313,70.3366,69.9359,70.3366,18560.0
2020-12-01 10:20:00,73.67,73.85,73.55,73.8,33429.0,70.2889,70.4606,70.1744,70.4129,33429.0
2020-12-01 10:25:00,73.74,73.8,73.61,73.73,9452.0,70.3557,70.4129,70.2317,70.3462,9452.0
2020-12-01 10:30:00,73.72,73.72,73.27,73.41,34623.0,70.3366,70.3366,69.9073,70.0408,34623.0
2020-12-01 10:35:00,73.36,73.41,72.92,72.98,30982.0,69.9931,70.0408,69.5733,69.6306,30982.0
2020-12-01 10:40:00,72.98,73.15,72.83,72.98,20005.0,69.6306,69.7928,69.4875,69.6306,20005.0
2020-12-01 10:45:00,72.98,72.99,72.58,72.9,37208.0,69.6306,69.6401,69.2489,69.5542,37208.0
2020-12-01 10:50:00,72.87,72.87,72.73,72.81,18779.0,69.5256,69.5256,69.3921,69.4684,18779.0
2020-12-01 10:55:00,72.83,73.15,72.64,73.1,38827.0,69.4875,69.7928,69.3062,69.7451,38827.0
2020-12-01 11:00:00,73.1,73.13,72.92,73.02,19637.0,69.7451,69.7737,69.5733,69.6687,19637.0
2020-12-01 11:05:00,73.04,73.07,72.81,73.03,8134.0,69.6878,69.7164,69.4684,69.6783,8134.0
2020-12-01 11:10:00,73.05,73.35,72.87,73.18,25814.0,69.6974,69.9836,69.5256,69.8214,25814.0
2020-12-01 11:15:00,73.15,73.28,73.04,73.19,16199.0,69.7928,69.9168,69.6878,69.8309,16199.0
2020-12-01 11:20:00,73.14,73.33,72.9,73.07,23970.0,69.7832,69.9645,69.5542,69.7164,23970.0
2020-12-01 11:25:00,73.09,73.26,72.93,73.19,19781.0,69.7355,69.8977,69.5829,69.8309,19781.0
2020-12-01 11:30:00,73.19,73.45,73.18,73.35,7410.0,69.8309,70.079,69.8214,69.9836,7410.0
2020-12-01 11:35:00,73.31,73.34,72.95,73.09,21331.0,69.9454,69.9741,69.602,69.7355,21331.0
2020-12-01 11:40:00,73.13,73.27,73.0,73.18,55331.0,69.7737,69.9073,69.6497,69.8214,55331.0
2020-12-01 11:45:00,73.21,73.21,72.78,72.83,17041.0,69.85,69.85,69.4398,69.4875,17041.0
2020-12-01 11:50:00,72.83,72.88,72.72,72.77,10748.0,69.4875,69.5352,69.3825,69.4302,10748.0
2020-12-01 11:55:00,72.78,72.81,72.58,72.6,4989.0,69.4398,69.4684,69.2489,69.268,4989.0
2020-12-01 12:00:00,72.58,72.75,72.51,72.6,20309.0,69.2489,69.4111,69.1821,69.268,20309.0
2020-12-01 12:05:00,72.61,72.77,72.55,72.72,19817.0,69.2776,69.4302,69.2203,69.3825,19817.0
2020-12-01 12:10:00,72.7,72.72,72.51,72.54,7444.0,69.3634,69.3825,69.1821,69.2108,7444.0
2020-12-01 12:15:00,72.56,72.56,72.36,72.39,40665.0,69.2299,69.2299,69.039,69.0677,40665.0
2020-12-01 12:20:00,72.38,72.56,72.36,72.46,9871.0,69.0581,69.2299,69.039,69.1344,9871.0
2020-12-01 12:25:00,72.5,72.7,72.45,72.7,38178.0,69.1726,69.3634,69.1249,69.3634,38178.0
2020-12-01 12:30:00,72.65,72.74,72.42,72.42,11441.0,69.3157,69.4016,69.0963,69.0963,11441.0
2020-12-01 12:35:00,72.44,72.54,72.32,72.39,8489.0,69.1154,69.2108,69.0009,69.0677,8489.0
2020-12-01 12:40:00,72.39,72.48,72.37,72.41,11872.0,69.0677,69.1535,69.0486,69.0867,11872.0
2020-12-01 12:45:00,72.43,72.65,72.43,72.63,9706.0,69.1058,69.3157,69.1058,69.2966,9706.0
2020-12-01 12:50:00,72.66,72.66,72.44,72.45,11688.0,69.3253,69.3253,69.1154,69.1249,11688.0
2020-12-01 12:55:00,72.44,72.44,72.22,72.27,8232.0,69.1154,69.1154,68.9055,68.9532,8232.0
2020-12-01 13:00:00,72.27,72.35,72.17,72.21,9067.0,68.9532,69.0295,68.8578,68.8959,9067.0
2020-12-01 13:05:00,72.22,72.28,72.18,72.24,7065.0,68.9055,68.9627,68.8673,68.9245,7065.0
2020-12-01 13:10:00,72.22,72.43,72.19,72.37,8959.0,68.9055,69.1058,68.8768,69.0486,8959.0
2020-12-01 13:15:00,72.4,72.43,72.24,72.35,10216.0,69.0772,69.1058,68.9245,69.0295,10216.0
2020-12-01 13:20:00,72.38,72.53,72.37,72.48,6491.0,69.0581,69.2012,69.0486,69.1535,6491.0
2020-12-01 13:25:00,72.49,72.7,72.48,72.7,6939.0,69.1631,69.3634,69.1535,69.3634,6939.0
2020-12-01 13:30:00,72.74,72.75,72.65,72.69,12925.0,69.4016,69.4111,69.3157,69.3539,12925.0
2020-12-01 13:35:00,72.65,72.82,72.63,72.63,18260.0,69.3157,69.4779,69.2966,69.2966,18260.0
2020-12-01 13:40:00,72.63,72.65,72.49,72.65,7170.0,69.2966,69.3157,69.1631,69.3157,7170.0
2020-12-01 13:45:00,72.64,72.71,72.6,72.65,9568.0,69.3062,69.373,69.268,69.3157,9568.0
2020-12-01 13:50:00,72.63,72.63,72.55,72.62,5563.0,69.2966,69.2966,69.2203,69.2871,5563.0
2020-12-01 13:55:00,72.62,72.66,72.48,72.64,9183.0,69.2871,69.3253,69.1535,69.3062,9183.0
2020-12-01 14:00:00,72.61,72.8,72.6,72.8,8526.0,69.2776,69.4588,69.268,69.4588,8526.0
2020-12-01 14:05:00,72.8,72.87,72.7,72.84,8602.0,69.4588,69.5256,69.3634,69.497,8602.0
2020-12-01 14:10:00,72.83,72.88,72.71,72.86,6883.0,69.4875,69.5352,69.373,69.5161,6883.0
2020-12-01 14:15:00,72.89,72.95,72.8,72.83,15347.0,69.5447,69.602,69.4588,69.4875,15347.0
2020-12-01 14:20:00,72.82,72.89,72.63,72.68,10061.0,69.4779,69.5447,69.2966,69.3443,10061.0
2020-12-01 14:25:00,72.67,72.82,72.65,72.8,5521.0,69.3348,69.4779,69.3157,69.4588,5521.0
2020-12-01 14:30:00,72.78,72.78,72.58,72.59,11475.0,69.4398,69.4398,69.2489,69.2585,11475.0
2020-12-01 14:35:00,72.63,72.66,72.47,72.49,38796.0,69.2966,69.3253,69.144,69.1631,38796.0
2020-12-01 14:40:00,72.47,72.76,72.44,72.69,7547.0,69.144,69.4207,69.1154,69.3539,7547.0
2020-12-01 14:45:00,72.68,72.71,72.58,72.61,9367.0,69.3443,69.373,69.2489,69.2776,9367.0
2020-12-01 14:50:00,72.6,72.6,72.42,72.49,11310.0,69.268,69.268,69.0963,69.1631,11310.0
2020-12-01 14:55:00,72.46,72.55,72.42,72.45,9878.0,69.1344,69.2203,69.0963,69.1249,9878.0
2020-12-01 15:00:00,72.44,72.49,72.3,72.36,19386.0,69.1154,69.1631,68.9818,69.039,19386.0
2020-12-01 15:05:00,72.34,72.36,72.25,72.34,12300.0,69.02,69.039,68.9341,69.02,12300.0
2020-12-01 15:10:00,72.35,72.68,72.35,72.62,16058.0,69.0295,69.3443,69.0295,69.2871,16058.0
2020-12-01 15:15:00,72.62,72.67,72.55,72.55,12001.0,69.2871,69.3348,69.2203,69.2203,12001.0
2020-12-01 15:20:00,72.55,72.57,72.45,72.46,12102.0,69.2203,69.2394,69.1249,69.1344,12102.0
2020-12-01 15:25:00,72.45,72.45,72.33,72.42,20436.0,69.1249,69.1249,69.0104,69.0963,20436.0
2020-12-01 15:30:00,72.43,72.43,72.15,72.3,28872.0,69.1058,69.1058,68.8387,68.9818,28872.0
2020-12-01 15:35:00,72.3,72.31,72.16,72.16,24523.0,68.9818,68.9913,68.8482,68.8482,24523.0
2020-12-01 15:40:00,72.16,72.22,72.09,72.09,37597.0,68.8482,68.9055,68.7814,68.7814,37597.0
2020-12-01 15:45:00,72.1,72.12,71.92,72.03,53206.0,68.791,68.81,68.6192,68.7242,53206.0
2020-12-01 15:50:00,72.0,72.09,71.88,72.09,76675.0,68.6956,68.7814,68.5811,68.7814,76675.0
2020-12-01 15:55:00,72.09,72.24,71.93,72.09,162801.0,68.7814,68.9245,68.6288,68.7814,162801.0
2020-12-02 09:30:00,71.84,72.05,71.2,71.58,49511.0,68.5429,68.7433,67.9323,68.2948,49511.0
2020-12-02 09:35:00,71.59,71.7,70.74,70.9,33725.0,68.3044,68.4093,67.4934,67.646,33725.0
2020-12-02 09:40:00,70.82,71.2,70.73,70.82,78865.0,67.5697,67.9323,67.4838,67.5697,78865.0
2020-12-02 09:45:00,70.77,70.92,70.69,70.76,32007.0,67.522,67.6651,67.4457,67.5125,32007.0
2020-12-02 09:50:00,70.76,71.09,70.54,70.75,39531.0,67.5125,67.8273,67.3026,67.5029,39531.0
2020-12-02 09:55:00,70.87,71.24,70.76,71.24,56662.0,67.6174,67.9704,67.5125,67.9704,56662.0
2020-12-02 10:00:00,71.19,71.34,71.12,71.24,27265.0,67.9227,68.0658,67.8559,67.9704,27265.0
2020-12-02 10:05:00,71.31,71.31,70.67,70.82,22783.0,68.0372,68.0372,67.4266,67.5697,22783.0
2020-12-02 10:10:00,70.85,71.15,70.8,70.97,10651.0,67.5983,67.8846,67.5506,67.7128,10651.0
2020-12-02 10:15:00,70.98,71.2,70.96,71.01,28679.0,67.7224,67.9323,67.7033,67.751,28679.0
2020-12-02 10:20:00,71.04,71.05,70.67,71.05,11391.0,67.7796,67.7892,67.4266,67.7892,11391.0
2020-12-02 10:25:00,70.95,71.02,70.87,70.99,11946.0,67.6937,67.7605,67.6174,67.7319,11946.0
2020-12-02 10:30:00,71.08,71.34,71.0,71.25,9277.0,67.8178,68.0658,67.7414,67.98,9277.0
2020-12-02 10:35:00,71.23,71.26,70.97,71.06,28078.0,67.9609,67.9895,67.7128,67.7987,28078.0
2020-12-02 10:40:00,71.02,71.02,70.72,70.86,41173.0,67.7605,67.7605,67.4743,67.6079,41173.0
2020-12-02 10:45:00,70.86,70.86,70.57,70.59,24701.0,67.6079,67.6079,67.3312,67.3503,24701.0
2020-12-02 10:50:00,70.6,70.68,70.56,70.65,13727.0,67.3598,67.4361,67.3216,67.4075,13727.0
2020-12-02 10:55:00,70.66,70.67,70.36,70.51,26886.0,67.4171,67.4266,67.1308,67.2739,26886.0
2020-12-02 11:00:00,70.51,70.66,70.27,70.62,42444.0,67.2739,67.4171,67.045,67.3789,42444.0
2020-12-02 11:05:00,70.58,70.72,70.46,70.47,5980.0,67.3407,67.4743,67.2262,67.2358,5980.0
2020-12-02 11:10:00,70.49,70.63,70.41,70.45,8233.0,67.2549,67.3884,67.1785,67.2167,8233.0
2020-12-02 11:15:00,70.48,70.56,70.39,70.41,11646.0,67.2453,67.3216,67.1594,67.1785,11646.0
2020-12-02 11:20:00,70.4,70.65,70.28,70.62,63233.0,67.169,67.4075,67.0545,67.3789,63233.0
2020-12-02 11:25:00,70.61,70.85,70.52,70.78,9050.0,67.3693,67.5983,67.2835,67.5315,9050.0
2020-12-02 11:30:00,70.77,70.8,70.57,70.67,23758.0,67.522,67.5506,67.3312,67.4266,23758.0
2020-12-02 11:35:00,70.67,70.76,70.43,70.49,13811.0,67.4266,67.5125,67.1976,67.2549,13811.0
2020-12-02 11:40:00,70.53,70.68,70.49,70.59,10349.0,67.293,67.4361,67.2549,67.3503,10349.0
2020-12-02 11:45:00,70.49,70.62,70.48,70.48,7435.0,67.2549,67.3789,67.2453,67.2453,7435.0
2020-12-02 11:50:00,70.52,70.53,70.27,70.31,19268.0,67.2835,67.293,67.045,67.0831,19268.0
2020-12-02 11:55:00,70.31,70.4,70.11,70.13,31023.0,67.0831,67.169,66.8923,66.9114,31023.0
2020-12-02 12:00:00,70.12,70.28,70.11,70.21,14008.0,66.9018,67.0545,66.8923,66.9877,14008.0
2020-12-02 12:05:00,70.2,70.25,70.12,70.13,12492.0,66.9782,67.0259,66.9018,66.9114,12492.0
2020-12-02 12:10:00,70.16,70.3,70.03,70.14,13289.0,66.94,67.0736,66.816,66.9209,13289.0
2020-12-02 12:15:00,70.19,70.3,70.15,70.28,19796.0,66.9686,67.0736,66.9305,67.0545,19796.0
2020-12-02 12:20:00,70.27,70.29,70.12,70.19,14752.0,67.045,67.064,66.9018,66.9686,14752.0
2020-12-02 12:25:00,70.2,70.21,70.07,70.16,12210.0,66.9782,66.9877,66.8541,66.94,12210.0
2020-12-02 12:30:00,70.18,70.27,70.1,70.14,11689.0,66.9591,67.045,66.8828,66.9209,11689.0
2020-12-02 12:35:00,70.11,70.13,70.05,70.11,9794.0,66.8923,66.9114,66.8351,66.8923,9794.0
2020-12-02 12:40:00,70.09,70.11,69.88,70.07,35724.0,66.8732,66.8923,66.6729,66.8541,35724.0
2020-12-02 12:45:00,70.06,70.12,69.98,70.03,39890.0,66.8446,66.9018,66.7683,66.816,39890.0
2020-12-02 12:50:00,70.05,70.09,69.92,70.0,13510.0,66.8351,66.8732,66.711,66.7873,13510.0
2020-12-02 12:55:00,70.0,70.02,69.9,69.93,8465.0,66.7873,66.8064,66.6919,66.7206,8465.0
2020-12-02 13:00:00,69.96,70.2,69.94,70.2,16584.0,66.7492,66.9782,66.7301,66.9782,16584.0
2020-12-02 13:05:00,70.2,70.22,70.02,70.12,15246.0,66.9782,66.9972,66.8064,66.9018,15246.0
2020-12-02 13:10:00,70.14,70.16,70.1,70.12,14368.0,66.9209,66.94,66.8828,66.9018,14368.0
2020-12-02 13:15:00,70.12,70.17,70.07,70.12,25434.0,66.9018,66.9495,66.8541,66.9018,25434.0
2020-12-02 13:20:00,70.09,70.15,70.01,70.11,22568.0,66.8732,66.9305,66.7969,66.8923,22568.0
2020-12-02 13:25:00,70.07,70.11,69.96,70.0,16832.0,66.8541,66.8923,66.7492,66.7873,16832.0
2020-12-02 13:30:00,70.0,70.05,69.96,70.05,37724.0,66.7873,66.8351,66.7492,66.8351,37724.0
2020-12-02 13:35:00,70.05,70.07,69.98,69.98,29357.0,66.8351,66.8541,66.7683,66.7683,29357.0
2020-12-02 13:40:00,69.96,70.01,69.91,69.99,20675.0,66.7492,66.7969,66.7015,66.7778,20675.0
2020-12-02 13:45:00,70.0,70.04,69.95,69.98,30847.0,66.7873,66.8255,66.7396,66.7683,30847.0
2020-12-02 13:50:00,70.0,70.04,69.96,70.0,10559.0,66.7873,66.8255,66.7492,66.7873,10559.0
2020-12-02 13:55:00,69.98,70.05,69.94,70.02,12919.0,66.7683,66.8351,66.7301,66.8064,12919.0
2020-12-02 14:00:00,70.05,70.05,69.88,69.95,23868.0,66.8351,66.8351,66.6729,66.7396,23868.0
2020-12-02 14:05:00,69.94,69.94,69.76,69.83,41950.0,66.7301,66.7301,66.5584,66.6251,41950.0
2020-12-02 14:10:00,69.83,69.88,69.71,69.8,35472.0,66.6251,66.6729,66.5107,66.5965,35472.0
2020-12-02 14:15:00,69.8,69.92,69.73,69.84,31387.0,66.5965,66.711,66.5297,66.6347,31387.0
2020-12-02 14:20:00,69.84,69.89,69.67,69.67,20877.0,66.6347,66.6824,66.4725,66.4725,20877.0
2020-12-02 14:25:00,69.65,69.72,69.56,69.58,33005.0,66.4534,66.5202,66.3675,66.3866,33005.0
2020-12-02 14:30:00,69.56,69.78,69.51,69.7,27765.0,66.3675,66.5774,66.3198,66.5011,27765.0
2020-12-02 14:35:00,69.7,69.7,69.51,69.61,30037.0,66.5011,66.5011,66.3198,66.4152,30037.0
2020-12-02 14:40:00,69.62,69.65,69.46,69.51,26537.0,66.4248,66.4534,66.2721,66.3198,26537.0
2020-12-02 14:45:00,69.52,69.62,69.46,69.58,45309.0,66.3294,66.4248,66.2721,66.3866,45309.0
2020-12-02 14:50:00,69.58,69.7,69.56,69.7,18080.0,66.3866,66.5011,66.3675,66.5011,18080.0
2020-12-02 14:55:00,69.67,69.71,69.57,69.58,24591.0,66.4725,66.5107,66.3771,66.3866,24591.0
2020-12-02 15:00:00,69.56,69.59,69.48,69.48,27252.0,66.3675,66.3962,66.2912,66.2912,27252.0
2020-12-02 15:05:00,69.5,69.5,69.2,69.25,55623.0,66.3103,66.3103,66.0241,66.0718,55623.0
2020-12-02 15:10:00,69.25,69.33,69.18,69.27,47027.0,66.0718,66.1481,66.005,66.0908,47027.0
2020-12-02 15:15:00,69.27,69.38,69.24,69.28,61270.0,66.0908,66.1958,66.0622,66.1004,61270.0
2020-12-02 15:20:00,69.27,69.35,69.18,69.25,49027.0,66.0908,66.1672,66.005,66.0718,49027.0
2020-12-02 15:25:00,69.25,69.41,69.21,69.41,70998.0,66.0718,66.2244,66.0336,66.2244,70998.0
2020-12-02 15:30:00,69.42,69.5,69.35,69.39,79132.0,66.234,66.3103,66.1672,66.2053,79132.0
2020-12-02 15:35:00,69.38,69.39,69.21,69.25,122619.0,66.1958,66.2053,66.0336,66.0718,122619.0
2020-12-02 15:40:00,69.25,69.38,69.24,69.35,81669.0,66.0718,66.1958,66.0622,66.1672,81669.0
2020-12-02 15:45:00,69.34,69.34,69.12,69.24,80033.0,66.1576,66.1576,65.9477,66.0622,80033.0
2020-12-02 15:50:00,69.24,69.26,69.04,69.15,117642.0,66.0622,66.0813,65.8714,65.9764,117642.0
2020-12-02 15:55:00,69.15,69.42,69.13,69.27,208304.0,65.9764,66.234,65.9573,66.0908,208304.0
2020-12-03 09:30:00,69.38,70.04,69.28,69.73,61264.0,66.3788,67.0103,66.2831,66.7137,61264.0
2020-12-03 09:35:00,69.73,70.17,69.41,70.14,32181.0,66.7137,67.1346,66.4075,67.1059,32181.0
2020-12-03 09:40:00,70.15,70.17,69.76,69.96,17430.0,67.1155,67.1346,66.7424,66.9337,17430.0
2020-12-03 09:45:00,70.0,70.4,69.86,70.31,18361.0,66.972,67.3547,66.838,67.2686,18361.0
2020-12-03 09:50:00,70.2,70.38,70.09,70.13,12012.0,67.1633,67.3356,67.0581,67.0964,12012.0
2020-12-03 09:55:00,70.17,70.23,70.05,70.19,14221.0,67.1346,67.192,67.0198,67.1538,14221.0
2020-12-03 10:00:00,70.14,70.23,69.93,70.08,17872.0,67.1059,67.192,66.905,67.0485,17872.0
2020-12-03 10:05:00,70.06,70.1,69.82,69.95,23896.0,67.0294,67.0677,66.7998,66.9242,23896.0
2020-12-03 10:10:00,69.93,70.05,69.92,69.96,14072.0,66.905,67.0198,66.8955,66.9337,14072.0
2020-12-03 10:15:00,69.95,70.47,69.91,70.47,22352.0,66.9242,67.4217,66.8859,67.4217,22352.0
2020-12-03 10:20:00,70.47,70.58,70.39,70.45,39332.0,67.4217,67.5269,67.3451,67.4025,39332.0
2020-12-03 10:25:00,70.46,70.67,70.34,70.34,50030.0,67.4121,67.613,67.2973,67.2973,50030.0
2020-12-03 10:30:00,70.34,70.75,70.34,70.68,48507.0,67.2973,67.6896,67.2973,67.6226,48507.0
2020-12-03 10:35:00,70.66,70.66,70.4,70.52,12747.0,67.6034,67.6034,67.3547,67.4695,12747.0
2020-12-03 10:40:00,70.57,70.57,70.41,70.45,27932.0,67.5173,67.5173,67.3643,67.4025,27932.0
2020-12-03 10:45:00,70.44,70.58,70.39,70.56,36277.0,67.393,67.5269,67.3451,67.5078,36277.0
2020-12-03 10:50:00,70.53,70.58,70.46,70.54,16425.0,67.4791,67.5269,67.4121,67.4886,16425.0
2020-12-03 10:55:00,70.54,71.0,70.54,70.95,25273.0,67.4886,67.9287,67.4886,67.8809,25273.0
2020-12-03 11:00:00,70.91,71.09,70.84,71.06,14442.0,67.8426,68.0148,67.7757,67.9861,14442.0
2020-12-03 11:05:00,71.05,71.23,70.96,71.04,13746.0,67.9766,68.1488,67.8905,67.967,13746.0
2020-12-03 11:10:00,71.03,71.18,70.98,71.07,11625.0,67.9574,68.1009,67.9096,67.9957,11625.0
2020-12-03 11:15:00,71.03,71.14,71.01,71.09,12806.0,67.9574,68.0627,67.9383,68.0148,12806.0
2020-12-03 11:20:00,71.08,71.11,70.94,71.1,10035.0,68.0053,68.034,67.8713,68.0244,10035.0
2020-12-03 11:25:00,71.07,71.23,70.96,71.2,19095.0,67.9957,68.1488,67.8905,68.1201,19095.0
2020-12-03 11:30:00,71.22,71.27,71.05,71.06,13844.0,68.1392,68.1871,67.9766,67.9861,13844.0
2020-12-03 11:35:00,71.05,71.11,70.94,71.1,9812.0,67.9766,68.034,67.8713,68.0244,9812.0
2020-12-03 11:40:00,71.12,71.14,71.02,71.07,9320.0,68.0435,68.0627,67.9479,67.9957,9320.0
2020-12-03 11:45:00,71.07,71.3,71.07,71.22,13078.0,67.9957,68.2158,67.9957,68.1392,13078.0
2020-12-03 11:50:00,71.23,71.29,71.2,71.22,27849.0,68.1488,68.2062,68.1201,68.1392,27849.0
2020-12-03 11:55:00,71.24,71.45,71.19,71.45,22335.0,68.1584,68.3593,68.1105,68.3593,22335.0
2020-12-03 12:00:00,71.48,71.61,71.42,71.48,12737.0,68.388,68.5123,68.3306,68.388,12737.0
2020-12-03 12:05:00,71.5,71.51,71.35,71.44,9120.0,68.4071,68.4167,68.2636,68.3497,9120.0
2020-12-03 12:10:00,71.42,71.46,71.29,71.34,11177.0,68.3306,68.3688,68.2062,68.254,11177.0
2020-12-03 12:15:00,71.35,71.52,71.32,71.5,11104.0,68.2636,68.4262,68.2349,68.4071,11104.0
2020-12-03 12:20:00,71.49,71.66,71.45,71.55,15348.0,68.3975,68.5602,68.3593,68.4549,15348.0
2020-12-03 12:25:00,71.53,71.63,71.49,71.61,6817.0,68.4358,68.5315,68.3975,68.5123,6817.0
2020-12-03 12:30:00,71.6,71.68,71.56,71.66,8652.0,68.5028,68.5793,68.4645,68.5602,8652.0
2020-12-03 12:35:00,71.64,71.72,71.6,71.65,12437.0,68.5411,68.6176,68.5028,68.5506,12437.0
2020-12-03 12:40:00,71.65,71.75,71.55,71.74,14741.0,68.5506,68.6463,68.4549,68.6367,14741.0
2020-12-03 12:45:00,71.72,71.78,71.66,71.75,5947.0,68.6176,68.675,68.5602,68.6463,5947.0
2020-12-03 12:50:00,71.74,71.8,71.64,71.73,8317.0,68.6367,68.6941,68.5411,68.6272,8317.0
2020-12-03 12:55:00,71.71,71.85,71.71,71.81,11755.0,68.608,68.742,68.608,68.7037,11755.0
2020-12-03 13:00:00,71.82,71.82,71.61,71.61,10272.0,68.7133,68.7133,68.5123,68.5123,10272.0
2020-12-03 13:05:00,71.64,71.73,71.58,71.67,32210.0,68.5411,68.6272,68.4836,68.5698,32210.0
2020-12-03 13:10:00,71.67,71.8,71.62,71.73,30571.0,68.5698,68.6941,68.5219,68.6272,30571.0
2020-12-03 13:15:00,71.71,71.89,71.71,71.82,10018.0,68.608,68.7802,68.608,68.7133,10018.0
2020-12-03 13:20:00,71.77,71.87,71.67,71.87,6496.0,68.6654,68.7611,68.5698,68.7611,6496.0
2020-12-03 13:25:00,71.83,71.89,71.8,71.88,6924.0,68.7228,68.7802,68.6941,68.7707,6924.0
2020-12-03 13:30:00,71.9,71.93,71.78,71.8,8089.0,68.7898,68.8185,68.675,68.6941,8089.0
2020-12-03 13:35:00,71.79,71.85,71.75,71.83,7860.0,68.6846,68.742,68.6463,68.7228,7860.0
2020-12-03 13:40:00,71.82,71.89,71.76,71.79,7528.0,68.7133,68.7802,68.6559,68.6846,7528.0
2020-12-03 13:45:00,71.79,71.92,71.71,71.83,25740.0,68.6846,68.8089,68.608,68.7228,25740.0
2020-12-03 13:50:00,71.84,71.88,71.77,71.8,7413.0,68.7324,68.7707,68.6654,68.6941,7413.0
2020-12-03 13:55:00,71.81,71.88,71.7,71.88,19446.0,68.7037,68.7707,68.5985,68.7707,19446.0
2020-12-03 14:00:00,71.83,71.91,71.76,71.79,12862.0,68.7228,68.7994,68.6559,68.6846,12862.0
2020-12-03 14:05:00,71.76,71.79,71.67,71.67,16114.0,68.6559,68.6846,68.5698,68.5698,16114.0
2020-12-03 14:10:00,71.65,71.77,71.59,71.67,13710.0,68.5506,68.6654,68.4932,68.5698,13710.0
2020-12-03 14:15:00,71.68,71.7,71.6,71.64,15463.0,68.5793,68.5985,68.5028,68.5411,15463.0
2020-12-03 14:20:00,71.65,71.74,71.61,71.62,16009.0,68.5506,68.6367,68.5123,68.5219,16009.0
2020-12-03 14:25:00,71.64,71.81,71.59,71.72,12110.0,68.5411,68.7037,68.4932,68.6176,12110.0
2020-12-03 14:30:00,71.71,71.99,71.68,71.98,14947.0,68.608,68.8759,68.5793,68.8663,14947.0
2020-12-03 14:35:00,71.99,72.2,71.97,72.07,39056.0,68.8759,69.0768,68.8568,68.9525,39056.0
2020-12-03 14:40:00,72.06,72.28,72.06,72.27,13470.0,68.9429,69.1534,68.9429,69.1438,13470.0
2020-12-03 14:45:00,72.28,72.37,72.19,72.29,13391.0,69.1534,69.2395,69.0673,69.1629,13391.0
2020-12-03 14:50:00,72.29,72.36,72.21,72.26,10011.0,69.1629,69.2299,69.0864,69.1342,10011.0
2020-12-03 14:55:00,72.26,72.32,72.18,72.27,15324.0,69.1342,69.1916,69.0577,69.1438,15324.0
2020-12-03 15:00:00,72.25,72.35,72.22,72.24,17374.0,69.1247,69.2203,69.096,69.1151,17374.0
2020-12-03 15:05:00,72.23,72.33,72.18,72.29,13478.0,69.1055,69.2012,69.0577,69.1629,13478.0
2020-12-03 15:10:00,72.32,72.45,72.28,72.45,19390.0,69.1916,69.316,69.1534,69.316,19390.0
2020-12-03 15:15:00,72.43,72.57,72.34,72.56,37484.0,69.2969,69.4308,69.2108,69.4213,37484.0
2020-12-03 15:20:00,72.57,72.58,72.45,72.46,21757.0,69.4308,69.4404,69.316,69.3256,21757.0
2020-12-03 15:25:00,72.46,72.65,72.39,72.41,33385.0,69.3256,69.5074,69.2586,69.2777,33385.0
2020-12-03 15:30:00,72.43,72.65,72.38,72.55,26084.0,69.2969,69.5074,69.249,69.4117,26084.0
2020-12-03 15:35:00,72.57,72.62,72.36,72.36,48788.0,69.4308,69.4787,69.2299,69.2299,48788.0
2020-12-03 15:40:00,72.38,72.41,72.08,72.24,41429.0,69.249,69.2777,68.962,69.1151,41429.0
2020-12-03 15:45:00,72.26,72.46,72.22,72.44,44946.0,69.1342,69.3256,69.096,69.3064,44946.0
2020-12-03 15:50:00,72.44,72.47,72.33,72.37,99759.0,69.3064,69.3351,69.2012,69.2395,99759.0
2020-12-03 15:55:00,72.36,72.4,72.2,72.36,132251.0,69.2299,69.2682,69.0768,69.2299,132251.0
2020-12-04 09:30:00,71.82,72.06,71.44,71.51,64149.0,68.7133,68.9429,68.3497,68.4167,64149.0
2020-12-04 09:35:00,71.44,71.45,70.88,71.03,52220.0,68.3497,68.3593,67.8139,67.9574,52220.0
2020-12-04 09:40:00,71.03,71.49,70.8,71.18,37383.0,67.9574,68.3975,67.7374,68.1009,37383.0
2020-12-04 09:45:00,71.09,71.19,70.69,70.79,20937.0,68.0148,68.1105,67.6321,67.7278,20937.0
2020-12-04 09:50:00,70.79,70.96,70.68,70.93,37121.0,67.7278,67.8905,67.6226,67.8618,37121.0
2020-12-04 09:55:00,70.94,71.01,70.82,70.87,23327.0,67.8713,67.9383,67.7565,67.8044,23327.0
2020-12-04 10:00:00,70.87,70.89,70.63,70.76,43479.0,67.8044,67.8235,67.5747,67.6991,43479.0
2020-12-04 10:05:00,70.76,70.78,70.44,70.56,44513.0,67.6991,67.7183,67.393,67.5078,44513.0
2020-12-04 10:10:00,70.58,70.64,70.43,70.64,30624.0,67.5269,67.5843,67.3834,67.5843,30624.0
2020-12-04 10:15:00,70.63,71.16,70.61,71.13,43527.0,67.5747,68.0818,67.5556,68.0531,43527.0
2020-12-04 10:20:00,71.1,71.5,71.07,71.48,24290.0,68.0244,68.4071,67.9957,68.388,24290.0
2020-12-04 10:25:00,71.5,71.89,71.4,71.89,13229.0,68.4071,68.7802,68.3114,68.7802,13229.0
2020-12-04 10:30:00,71.88,72.13,71.78,72.01,26328.0,68.7707,69.0099,68.675,68.895,26328.0
2020-12-04 10:35:00,72.02,72.13,71.77,71.99,11914.0,68.9046,69.0099,68.6654,68.8759,11914.0
2020-12-04 10:40:00,72.02,72.03,71.7,71.83,9066.0,68.9046,68.9142,68.5985,68.7228,9066.0
2020-12-04 10:45:00,71.81,71.83,71.61,71.65,5540.0,68.7037,68.7228,68.5123,68.5506,5540.0
2020-12-04 10:50:00,71.67,71.67,71.48,71.62,7549.0,68.5698,68.5698,68.388,68.5219,7549.0
2020-12-04 10:55:00,71.65,71.77,71.6,71.64,14630.0,68.5506,68.6654,68.5028,68.5411,14630.0
2020-12-04 11:00:00,71.67,71.81,71.55,71.73,9166.0,68.5698,68.7037,68.4549,68.6272,9166.0
2020-12-04 11:05:00,71.75,71.76,71.5,71.56,9776.0,68.6463,68.6559,68.4071,68.4645,9776.0
2020-12-04 11:10:00,71.56,71.73,71.5,71.56,17595.0,68.4645,68.6272,68.4071,68.4645,17595.0
2020-12-04 11:15:00,71.58,71.79,71.43,71.43,15499.0,68.4836,68.6846,68.3401,68.3401,15499.0
2020-12-04 11:20:00,71.42,71.72,71.37,71.67,23293.0,68.3306,68.6176,68.2827,68.5698,23293.0
2020-12-04 11:25:00,71.7,71.74,71.34,71.38,26381.0,68.5985,68.6367,68.254,68.2923,26381.0
2020-12-04 11:30:00,71.4,71.45,71.19,71.22,13039.0,68.3114,68.3593,68.1105,68.1392,13039.0
2020-12-04 11:35:00,71.22,71.33,71.2,71.26,8918.0,68.1392,68.2445,68.1201,68.1775,8918.0
2020-12-04 11:40:00,71.26,71.31,71.21,71.24,13514.0,68.1775,68.2253,68.1297,68.1584,13514.0
2020-12-04 11:45:00,71.23,71.25,71.14,71.15,16407.0,68.1488,68.1679,68.0627,68.0722,16407.0
2020-12-04 11:50:00,71.18,71.23,71.12,71.17,8029.0,68.1009,68.1488,68.0435,68.0914,8029.0
2020-12-04 11:55:00,71.17,71.25,70.92,70.97,23596.0,68.0914,68.1679,67.8522,67.9,23596.0
2020-12-04 12:00:00,70.99,71.3,70.95,71.3,11098.0,67.9192,68.2158,67.8809,68.2158,11098.0
2020-12-04 12:05:00,71.35,71.38,71.21,71.38,13455.0,68.2636,68.2923,68.1297,68.2923,13455.0
2020-12-04 12:10:00,71.38,71.44,71.34,71.4,9253.0,68.2923,68.3497,68.254,68.3114,9253.0
2020-12-04 12:15:00,71.42,71.47,71.35,71.42,7139.0,68.3306,68.3784,68.2636,68.3306,7139.0
2020-12-04 12:20:00,71.41,71.43,71.34,71.37,8251.0,68.321,68.3401,68.254,68.2827,8251.0
2020-12-04 12:25:00,71.37,71.37,71.2,71.25,15765.0,68.2827,68.2827,68.1201,68.1679,15765.0
2020-12-04 12:30:00,71.27,71.41,71.25,71.35,9058.0,68.1871,68.321,68.1679,68.2636,9058.0
2020-12-04 12:35:00,71.33,71.42,71.3,71.32,6443.0,68.2445,68.3306,68.2158,68.2349,6443.0
2020-12-04 12:40:00,71.34,71.48,71.33,71.47,8603.0,68.254,68.388,68.2445,68.3784,8603.0
2020-12-04 12:45:00,71.5,71.64,71.48,71.48,10238.0,68.4071,68.5411,68.388,68.388,10238.0
2020-12-04 12:50:00,71.5,71.57,71.49,71.57,22371.0,68.4071,68.4741,68.3975,68.4741,22371.0
2020-12-04 12:55:00,71.56,71.6,71.53,71.59,7772.0,68.4645,68.5028,68.4358,68.4932,7772.0
2020-12-04 13:00:00,71.58,71.6,71.44,71.53,10786.0,68.4836,68.5028,68.3497,68.4358,10786.0
2020-12-04 13:05:00,71.51,71.55,71.44,71.49,8313.0,68.4167,68.4549,68.3497,68.3975,8313.0
2020-12-04 13:10:00,71.49,71.53,71.42,71.44,6266.0,68.3975,68.4358,68.3306,68.3497,6266.0
2020-12-04 13:15:00,71.45,71.73,71.45,71.7,7044.0,68.3593,68.6272,68.3593,68.5985,7044.0
2020-12-04 13:20:00,71.72,71.9,71.68,71.82,9502.0,68.6176,68.7898,68.5793,68.7133,9502.0
2020-12-04 13:25:00,71.82,71.88,71.8,71.81,5049.0,68.7133,68.7707,68.6941,68.7037,5049.0
2020-12-04 13:30:00,71.82,71.96,71.81,71.89,19046.0,68.7133,68.8472,68.7037,68.7802,19046.0
2020-12-04 13:35:00,71.89,71.98,71.87,71.98,12715.0,68.7802,68.8663,68.7611,68.8663,12715.0
2020-12-04 13:40:00,72.0,72.0,71.93,71.96,8893.0,68.8855,68.8855,68.8185,68.8472,8893.0
2020-12-04 13:45:00,72.0,72.04,71.94,71.99,8981.0,68.8855,68.9237,68.8281,68.8759,8981.0
2020-12-04 13:50:00,71.99,72.02,71.91,71.95,10899.0,68.8759,68.9046,68.7994,68.8376,10899.0
2020-12-04 13:55:00,71.95,71.99,71.88,71.89,10784.0,68.8376,68.8759,68.7707,68.7802,10784.0
2020-12-04 14:00:00,71.89,71.89,71.71,71.84,12084.0,68.7802,68.7802,68.608,68.7324,12084.0
2020-12-04 14:05:00,71.85,71.86,71.74,71.74,11184.0,68.742,68.7515,68.6367,68.6367,11184.0
2020-12-04 14:10:00,71.76,71.77,71.63,71.69,32997.0,68.6559,68.6654,68.5315,68.5889,32997.0
2020-12-04 14:15:00,71.72,71.79,71.66,71.71,27046.0,68.6176,68.6846,68.5602,68.608,27046.0
2020-12-04 14:20:00,71.74,71.8,71.63,71.64,11202.0,68.6367,68.6941,68.5315,68.5411,11202.0
2020-12-04 14:25:00,71.63,71.63,71.47,71.48,12104.0,68.5315,68.5315,68.3784,68.388,12104.0
2020-12-04 14:30:00,71.48,71.59,71.38,71.48,12580.0,68.388,68.4932,68.2923,68.388,12580.0
2020-12-04 14:35:00,71.54,71.59,71.48,71.59,11247.0,68.4454,68.4932,68.388,68.4932,11247.0
2020-12-04 14:40:00,71.56,71.63,71.43,71.63,29486.0,68.4645,68.5315,68.3401,68.5315,29486.0
2020-12-04 14:45:00,71.63,71.72,71.58,71.69,13989.0,68.5315,68.6176,68.4836,68.5889,13989.0
2020-12-04 14:50:00,71.69,71.71,71.53,71.53,12397.0,68.5889,68.608,68.4358,68.4358,12397.0
2020-12-04 14:55:00,71.53,71.58,71.44,71.5,16688.0,68.4358,68.4836,68.3497,68.4071,16688.0
2020-12-04 15:00:00,71.52,71.59,71.48,71.49,13266.0,68.4262,68.4932,68.388,68.3975,13266.0
2020-12-04 15:05:00,71.51,71.53,71.4,71.42,8538.0,68.4167,68.4358,68.3114,68.3306,8538.0
2020-12-04 15:10:00,71.41,71.46,71.34,71.44,13582.0,68.321,68.3688,68.254,68.3497,13582.0
2020-12-04 15:15:00,71.43,71.48,71.34,71.46,13902.0,68.3401,68.388,68.254,68.3688,13902.0
2020-12-04 15:20:00,71.46,71.46,71.34,71.35,11968.0,68.3688,68.3688,68.254,68.2636,11968.0
2020-12-04 15:25:00,71.36,71.36,71.19,71.23,26483.0,68.2732,68.2732,68.1105,68.1488,26483.0
2020-12-04 15:30:00,71.24,71.3,71.14,71.28,20268.0,68.1584,68.2158,68.0627,68.1966,20268.0
2020-12-04 15:35:00,71.26,71.3,71.18,71.22,26549.0,68.1775,68.2158,68.1009,68.1392,26549.0
2020-12-04 15:40:00,71.19,71.32,71.14,71.28,38767.0,68.1105,68.2349,68.0627,68.1966,38767.0
2020-12-04 15:45:00,71.28,71.39,71.07,71.18,50467.0,68.1966,68.3019,67.9957,68.1009,50467.0
2020-12-04 15:50:00,71.17,71.3,71.12,71.21,55488.0,68.0914,68.2158,68.0435,68.1297,55488.0
2020-12-04 15:55:00,71.22,71.3,71.18,71.26,149954.0,68.1392,68.2158,68.1009,68.1775,149954.0
2020-12-07 09:30:00,71.39,72.15,71.27,71.73,54049.0,68.3019,69.029,68.1871,68.6272,54049.0
2020-12-07 09:35:00,71.87,71.87,71.1,71.22,10396.0,68.7611,68.7611,68.0244,68.1392,10396.0
2020-12-07 09:40:00,71.13,71.13,70.69,70.77,16125.0,68.0531,68.0531,67.6321,67.7087,16125.0
2020-12-07 09:45:00,70.71,71.4,70.65,71.28,21353.0,67.6513,68.3114,67.5939,68.1966,21353.0
2020-12-07 09:50:00,71.29,71.43,71.17,71.43,9451.0,68.2062,68.3401,68.0914,68.3401,9451.0
2020-12-07 09:55:00,71.39,71.69,71.28,71.62,20949.0,68.3019,68.5889,68.1966,68.5219,20949.0
2020-12-07 10:00:00,71.61,71.69,71.33,71.59,12027.0,68.5123,68.5889,68.2445,68.4932,12027.0
2020-12-07 10:05:00,71.59,71.77,71.45,71.67,10401.0,68.4932,68.6654,68.3593,68.5698,10401.0
2020-12-07 10:10:00,71.66,72.03,71.65,72.03,18170.0,68.5602,68.9142,68.5506,68.9142,18170.0
2020-12-07 10:15:00,72.07,72.19,72.04,72.1,10815.0,68.9525,69.0673,68.9237,68.9812,10815.0
2020-12-07 10:20:00,72.09,72.3,72.09,72.3,11043.0,68.9716,69.1725,68.9716,69.1725,11043.0
2020-12-07 10:25:00,72.33,72.39,72.16,72.27,8612.0,69.2012,69.2586,69.0386,69.1438,8612.0
2020-12-07 10:30:00,72.27,72.41,72.22,72.41,8947.0,69.1438,69.2777,69.096,69.2777,8947.0
2020-12-07 10:35:00,72.47,72.61,72.35,72.59,13264.0,69.3351,69.4691,69.2203,69.45,13264.0
2020-12-07 10:40:00,72.56,72.8,72.56,72.64,11033.0,69.4213,69.6509,69.4213,69.4978,11033.0
2020-12-07 10:45:00,72.61,72.69,72.48,72.58,36532.0,69.4691,69.5456,69.3447,69.4404,36532.0
2020-12-07 10:50:00,72.58,72.77,72.58,72.74,14499.0,69.4404,69.6222,69.4404,69.5935,14499.0
2020-12-07 10:55:00,72.75,72.81,72.59,72.72,8577.0,69.603,69.6604,69.45,69.5743,8577.0
2020-12-07 11:00:00,72.69,72.81,72.62,72.66,9927.0,69.5456,69.6604,69.4787,69.5169,9927.0
2020-12-07 11:05:00,72.65,72.65,72.47,72.58,7916.0,69.5074,69.5074,69.3351,69.4404,7916.0
2020-12-07 11:10:00,72.56,72.65,72.47,72.6,20017.0,69.4213,69.5074,69.3351,69.4595,20017.0
2020-12-07 11:15:00,72.62,72.66,72.32,72.44,10697.0,69.4787,69.5169,69.1916,69.3064,10697.0
2020-12-07 11:20:00,72.43,72.6,72.4,72.46,21321.0,69.2969,69.4595,69.2682,69.3256,21321.0
2020-12-07 11:25:00,72.45,72.49,72.3,72.42,13193.0,69.316,69.3543,69.1725,69.2873,13193.0
2020-12-07 11:30:00,72.38,72.58,72.38,72.56,11805.0,69.249,69.4404,69.249,69.4213,11805.0
2020-12-07 11:35:00,72.56,72.63,72.43,72.6,12697.0,69.4213,69.4882,69.2969,69.4595,12697.0
2020-12-07 11:40:00,72.6,72.63,72.35,72.36,24609.0,69.4595,69.4882,69.2203,69.2299,24609.0
2020-12-07 11:45:00,72.37,72.54,72.36,72.42,11683.0,69.2395,69.4021,69.2299,69.2873,11683.0
2020-12-07 11:50:00,72.42,72.44,72.29,72.31,7089.0,69.2873,69.3064,69.1629,69.1821,7089.0
2020-12-07 11:55:00,72.31,72.36,72.18,72.35,8407.0,69.1821,69.2299,69.0577,69.2203,8407.0
2020-12-07 12:00:00,72.37,72.5,72.35,72.42,9339.0,69.2395,69.3639,69.2203,69.2873,9339.0
2020-12-07 12:05:00,72.42,72.58,72.42,72.45,8583.0,69.2873,69.4404,69.2873,69.316,8583.0
2020-12-07 12:10:00,72.47,72.52,72.38,72.46,8146.0,69.3351,69.383,69.249,69.3256,8146.0
2020-12-07 12:15:00,72.5,72.55,72.38,72.49,19244.0,69.3639,69.4117,69.249,69.3543,19244.0
2020-12-07 12:20:00,72.48,72.49,72.36,72.37,6508.0,69.3447,69.3543,69.2299,69.2395,6508.0
2020-12-07 12:25:00,72.37,72.39,72.13,72.16,11953.0,69.2395,69.2586,69.0099,69.0386,11953.0
2020-12-07 12:30:00,72.19,72.3,72.17,72.3,5954.0,69.0673,69.1725,69.0481,69.1725,5954.0
2020-12-07 12:35:00,72.26,72.26,72.14,72.22,9860.0,69.1342,69.1342,69.0194,69.096,9860.0
2020-12-07 12:40:00,72.22,72.31,72.19,72.26,4753.0,69.096,69.1821,69.0673,69.1342,4753.0
2020-12-07 12:45:00,72.26,72.73,72.24,72.7,170705.0,69.1342,69.5839,69.1151,69.5552,170705.0
2020-12-07 12:50:00,72.73,72.91,72.68,72.77,58682.0,69.5839,69.7561,69.5361,69.6222,58682.0
2020-12-07 12:55:00,72.77,72.84,72.68,72.72,21184.0,69.6222,69.6891,69.5361,69.5743,21184.0
2020-12-07 13:00:00,72.7,72.84,72.66,72.8,40157.0,69.5552,69.6891,69.5169,69.6509,40157.0
2020-12-07 13:05:00,72.79,72.93,72.77,72.78,23704.0,69.6413,69.7752,69.6222,69.6317,23704.0
2020-12-07 13:10:00,72.79,72.84,72.72,72.73,18318.0,69.6413,69.6891,69.5743,69.5839,18318.0
2020-12-07 13:15:00,72.76,72.93,72.76,72.87,13343.0,69.6126,69.7752,69.6126,69.7178,13343.0
2020-12-07 13:20:00,72.86,72.9,72.8,72.88,7462.0,69.7083,69.7465,69.6509,69.7274,7462.0
2020-12-07 13:25:00,72.89,72.96,72.85,72.89,11087.0,69.737,69.804,69.6987,69.737,11087.0
2020-12-07 13:30:00,72.89,73.06,72.88,73.06,20139.0,69.737,69.8996,69.7274,69.8996,20139.0
2020-12-07 13:35:00,73.05,73.15,73.03,73.12,21664.0,69.8901,69.9857,69.8709,69.957,21664.0
2020-12-07 13:40:00,73.09,73.16,72.98,73.04,19839.0,69.9283,69.9953,69.8231,69.8805,19839.0
2020-12-07 13:45:00,73.06,73.08,72.98,73.03,10408.0,69.8996,69.9188,69.8231,69.8709,10408.0
2020-12-07 13:50:00,73.03,73.1,73.01,73.08,9938.0,69.8709,69.9379,69.8518,69.9188,9938.0
2020-12-07 13:55:00,73.13,73.16,73.0,73.04,9694.0,69.9666,69.9953,69.8422,69.8805,9694.0
2020-12-07 14:00:00,73.02,73.02,72.9,72.98,10374.0,69.8614,69.8614,69.7465,69.8231,10374.0
2020-12-07 14:05:00,72.98,73.21,72.98,73.2,14351.0,69.8231,70.0431,69.8231,70.0336,14351.0
2020-12-07 14:10:00,73.22,73.35,73.21,73.33,52797.0,70.0527,70.1771,70.0431,70.1579,52797.0
2020-12-07 14:15:00,73.31,73.38,73.26,73.33,17898.0,70.1388,70.2058,70.091,70.1579,17898.0
2020-12-07 14:20:00,73.33,73.46,73.33,73.44,13979.0,70.1579,70.2823,70.1579,70.2632,13979.0
2020-12-07 14:25:00,73.44,73.51,73.41,73.42,13345.0,70.2632,70.3302,70.2345,70.2441,13345.0
2020-12-07 14:30:00,73.41,73.44,73.18,73.19,45681.0,70.2345,70.2632,70.0144,70.024,45681.0
2020-12-07 14:35:00,73.2,73.27,73.19,73.25,11001.0,70.0336,70.1005,70.024,70.0814,11001.0
2020-12-07 14:40:00,73.26,73.27,73.11,73.13,15772.0,70.091,70.1005,69.9475,69.9666,15772.0
2020-12-07 14:45:00,73.14,73.29,73.14,73.23,24453.0,69.9762,70.1197,69.9762,70.0623,24453.0
2020-12-07 14:50:00,73.25,73.28,73.14,73.2,56446.0,70.0814,70.1101,69.9762,70.0336,56446.0
2020-12-07 14:55:00,73.18,73.2,73.1,73.14,9339.0,70.0144,70.0336,69.9379,69.9762,9339.0
2020-12-07 15:00:00,73.18,73.35,73.15,73.25,28244.0,70.0144,70.1771,69.9857,70.0814,28244.0
2020-12-07 15:05:00,73.25,73.29,73.21,73.25,12281.0,70.0814,70.1197,70.0431,70.0814,12281.0
2020-12-07 15:10:00,73.25,73.32,73.2,73.3,12056.0,70.0814,70.1484,70.0336,70.1292,12056.0
2020-12-07 15:15:00,73.31,73.45,73.29,73.42,17839.0,70.1388,70.2728,70.1197,70.2441,17839.0
2020-12-07 15:20:00,73.47,73.48,73.35,73.38,12364.0,70.2919,70.3015,70.1771,70.2058,12364.0
2020-12-07 15:25:00,73.41,73.45,73.34,73.45,19030.0,70.2345,70.2728,70.1675,70.2728,19030.0
2020-12-07 15:30:00,73.46,73.77,73.46,73.67,29436.0,70.2823,70.5789,70.2823,70.4832,29436.0
2020-12-07 15:35:00,73.66,73.81,73.65,73.77,29831.0,70.4737,70.6172,70.4641,70.5789,29831.0
2020-12-07 15:40:00,73.76,73.89,73.76,73.83,80693.0,70.5693,70.6937,70.5693,70.6363,80693.0
2020-12-07 15:45:00,73.83,73.86,73.75,73.79,47947.0,70.6363,70.665,70.5598,70.598,47947.0
2020-12-07 15:50:00,73.82,73.89,73.63,73.8,69718.0,70.6268,70.6937,70.445,70.6076,69718.0
2020-12-07 15:55:00,73.8,73.89,73.71,73.81,150935.0,70.6076,70.6937,70.5215,70.6172,150935.0
2020-12-08 09:30:00,73.13,73.54,71.72,71.72,82033.0,69.9666,70.3589,68.6176,68.6176,82033.0
2020-12-08 09:35:00,71.9,72.17,71.47,71.53,37275.0,68.7898,69.0481,68.3784,68.4358,37275.0
2020-12-08 09:40:00,71.6,71.98,71.48,71.97,27393.0,68.5028,68.8663,68.388,68.8568,27393.0
2020-12-08 09:45:00,71.96,72.12,71.71,72.0,21652.0,68.8472,69.0003,68.608,68.8855,21652.0
2020-12-08 09:50:00,72.06,72.21,71.91,72.16,19764.0,68.9429,69.0864,68.7994,69.0386,19764.0
2020-12-08 09:55:00,72.15,72.17,71.82,71.88,30121.0,69.029,69.0481,68.7133,68.7707,30121.0
2020-12-08 10:00:00,71.93,72.03,71.59,71.61,24100.0,68.8185,68.9142,68.4932,68.5123,24100.0
2020-12-08 10:05:00,71.62,71.81,71.57,71.57,16313.0,68.5219,68.7037,68.4741,68.4741,16313.0
2020-12-08 10:10:00,71.59,71.59,71.27,71.48,17583.0,68.4932,68.4932,68.1871,68.388,17583.0
2020-12-08 10:15:00,71.45,71.45,71.01,71.29,28351.0,68.3593,68.3593,67.9383,68.2062,28351.0
2020-12-08 10:20:00,71.28,71.33,71.06,71.2,16211.0,68.1966,68.2445,67.9861,68.1201,16211.0
2020-12-08 10:25:00,71.13,71.26,70.95,71.05,28051.0,68.0531,68.1775,67.8809,67.9766,28051.0
2020-12-08 10:30:00,71.04,71.35,71.03,71.35,23930.0,67.967,68.2636,67.9574,68.2636,23930.0
2020-12-08 10:35:00,71.35,71.74,71.35,71.64,15265.0,68.2636,68.6367,68.2636,68.5411,15265.0
2020-12-08 10:40:00,71.72,71.82,71.47,71.59,7590.0,68.6176,68.7133,68.3784,68.4932,7590.0
2020-12-08 10:45:00,71.5,71.5,71.23,71.36,6725.0,68.4071,68.4071,68.1488,68.2732,6725.0
2020-12-08 10:50:00,71.38,71.51,71.31,71.5,10043.0,68.2923,68.4167,68.2253,68.4071,10043.0
2020-12-08 10:55:00,71.53,71.59,71.47,71.56,8877.0,68.4358,68.4932,68.3784,68.4645,8877.0
2020-12-08 11:00:00,71.55,71.62,71.36,71.46,12469.0,68.4549,68.5219,68.2732,68.3688,12469.0
2020-12-08 11:05:00,71.46,71.59,71.42,71.57,16645.0,68.3688,68.4932,68.3306,68.4741,16645.0
2020-12-08 11:10:00,71.57,71.61,71.45,71.51,8663.0,68.4741,68.5123,68.3593,68.4167,8663.0
2020-12-08 11:15:00,71.51,71.76,71.48,71.61,8680.0,68.4167,68.6559,68.388,68.5123,8680.0
2020-12-08 11:20:00,71.6,71.66,71.5,71.61,8574.0,68.5028,68.5602,68.4071,68.5123,8574.0
2020-12-08 11:25:00,71.6,71.63,71.53,71.62,5435.0,68.5028,68.5315,68.4358,68.5219,5435.0
2020-12-08 11:30:00,71.62,71.77,71.53,71.77,3788.0,68.5219,68.6654,68.4358,68.6654,3788.0
2020-12-08 11:35:00,71.7,71.85,71.65,71.71,21214.0,68.5985,68.742,68.5506,68.608,21214.0
2020-12-08 11:40:00,71.7,71.74,71.66,71.7,5213.0,68.5985,68.6367,68.5602,68.5985,5213.0
2020-12-08 11:45:00,71.72,71.91,71.72,71.82,14227.0,68.6176,68.7994,68.6176,68.7133,14227.0
2020-12-08 11:50:00,71.82,72.0,71.82,71.99,9927.0,68.7133,68.8855,68.7133,68.8759,9927.0
2020-12-08 11:55:00,71.97,71.97,71.87,71.97,7570.0,68.8568,68.8568,68.7611,68.8568,7570.0
2020-12-08 12:00:00,71.97,72.0,71.91,71.91,9568.0,68.8568,68.8855,68.7994,68.7994,9568.0
2020-12-08 12:05:00,71.95,71.99,71.78,71.78,5010.0,68.8376,68.8759,68.675,68.675,5010.0
2020-12-08 12:10:00,71.78,71.81,71.48,71.48,10802.0,68.675,68.7037,68.388,68.388,10802.0
2020-12-08 12:15:00,71.48,71.56,71.41,71.43,6398.0,68.388,68.4645,68.321,68.3401,6398.0
2020-12-08 12:20:00,71.42,71.64,71.42,71.62,4775.0,68.3306,68.5411,68.3306,68.5219,4775.0
2020-12-08 12:25:00,71.62,71.78,71.59,71.77,10008.0,68.5219,68.675,68.4932,68.6654,10008.0
2020-12-08 12:30:00,71.77,71.86,71.63,71.69,30514.0,68.6654,68.7515,68.5315,68.5889,30514.0
2020-12-08 12:35:00,71.74,71.82,71.69,71.79,10900.0,68.6367,68.7133,68.5889,68.6846,10900.0
2020-12-08 12:40:00,71.76,71.78,71.6,71.61,15359.0,68.6559,68.675,68.5028,68.5123,15359.0
2020-12-08 12:45:00,71.59,71.61,71.44,71.57,11255.0,68.4932,68.5123,68.3497,68.4741,11255.0
2020-12-08 12:50:00,71.55,71.65,71.48,71.57,11900.0,68.4549,68.5506,68.388,68.4741,11900.0
2020-12-08 12:55:00,71.59,71.65,71.55,71.65,11960.0,68.4932,68.5506,68.4549,68.5506,11960.0
2020-12-08 13:00:00,71.62,71.74,71.6,71.7,12107.0,68.5219,68.6367,68.5028,68.5985,12107.0
2020-12-08 13:05:00,71.68,71.75,71.62,71.72,11721.0,68.5793,68.6463,68.5219,68.6176,11721.0
2020-12-08 13:10:00,71.71,71.74,71.62,71.68,8049.0,68.608,68.6367,68.5219,68.5793,8049.0
2020-12-08 13:15:00,71.72,71.72,71.64,71.69,5153.0,68.6176,68.6176,68.5411,68.5889,5153.0
2020-12-08 13:20:00,71.66,71.71,71.62,71.66,10389.0,68.5602,68.608,68.5219,68.5602,10389.0
2020-12-08 13:25:00,71.69,71.78,71.66,71.7,9267.0,68.5889,68.675,68.5602,68.5985,9267.0
2020-12-08 13:30:00,71.7,71.7,71.41,71.41,18902.0,68.5985,68.5985,68.321,68.321,18902.0
2020-12-08 13:35:00,71.41,71.45,71.3,71.33,16756.0,68.321,68.3593,68.2158,68.2445,16756.0
2020-12-08 13:40:00,71.3,71.35,71.18,71.2,17830.0,68.2158,68.2636,68.1009,68.1201,17830.0
2020-12-08 13:45:00,71.2,71.21,71.02,71.02,16513.0,68.1201,68.1297,67.9479,67.9479,16513.0
2020-12-08 13:50:00,71.06,71.07,70.86,70.9,62999.0,67.9861,67.9957,67.7948,67.8331,62999.0
2020-12-08 13:55:00,70.9,70.99,70.81,70.86,89346.0,67.8331,67.9192,67.747,67.7948,89346.0
2020-12-08 14:00:00,70.88,70.93,70.83,70.89,57022.0,67.8139,67.8618,67.7661,67.8235,57022.0
2020-12-08 14:05:00,70.85,70.86,70.71,70.74,20022.0,67.7852,67.7948,67.6513,67.68,20022.0
2020-12-08 14:10:00,70.76,70.76,70.54,70.54,28191.0,67.6991,67.6991,67.4886,67.4886,28191.0
2020-12-08 14:15:00,70.54,70.84,70.51,70.78,24264.0,67.4886,67.7757,67.4599,67.7183,24264.0
2020-12-08 14:20:00,70.8,70.85,70.69,70.83,24763.0,67.7374,67.7852,67.6321,67.7661,24763.0
2020-12-08 14:25:00,70.83,70.85,70.71,70.76,25233.0,67.7661,67.7852,67.6513,67.6991,25233.0
2020-12-08 14:30:00,70.78,70.78,70.45,70.49,274864.0,67.7183,67.7183,67.4025,67.4408,274864.0
2020-12-08 14:35:00,70.49,70.71,70.46,70.48,30996.0,67.4408,67.6513,67.4121,67.4312,30996.0
2020-12-08 14:40:00,70.47,70.6,70.47,70.59,15903.0,67.4217,67.546,67.4217,67.5365,15903.0
2020-12-08 14:45:00,70.59,70.6,70.43,70.5,21099.0,67.5365,67.546,67.3834,67.4504,21099.0
2020-12-08 14:50:00,70.5,70.62,70.48,70.61,20172.0,67.4504,67.5652,67.4312,67.5556,20172.0
2020-12-08 14:55:00,70.58,70.65,70.44,70.48,26059.0,67.5269,67.5939,67.393,67.4312,26059.0
2020-12-08 15:00:00,70.48,70.65,70.45,70.6,17326.0,67.4312,67.5939,67.4025,67.546,17326.0
2020-12-08 15:05:00,70.61,70.92,70.61,70.89,28123.0,67.5556,67.8522,67.5556,67.8235,28123.0
2020-12-08 15:10:00,70.89,70.89,70.73,70.86,24018.0,67.8235,67.8235,67.6704,67.7948,24018.0
2020-12-08 15:15:00,70.83,70.97,70.83,70.97,29912.0,67.7661,67.9,67.7661,67.9,29912.0
2020-12-08 15:20:00,70.95,70.98,70.82,70.94,34442.0,67.8809,67.9096,67.7565,67.8713,34442.0
2020-12-08 15:25:00,70.94,70.96,70.71,70.74,46998.0,67.8713,67.8905,67.6513,67.68,46998.0
2020-12-08 15:30:00,70.75,70.76,70.55,70.69,34872.0,67.6896,67.6991,67.4982,67.6321,34872.0
2020-12-08 15:35:00,70.68,70.77,70.53,70.58,41701.0,67.6226,67.7087,67.4791,67.5269,41701.0
2020-12-08 15:40:00,70.59,70.63,70.48,70.54,39541.0,67.5365,67.5747,67.4312,67.4886,39541.0
2020-12-08 15:45:00,70.54,70.69,70.53,70.64,47658.0,67.4886,67.6321,67.4791,67.5843,47658.0
2020-12-08 15:50:00,70.63,70.88,70.61,70.86,81925.0,67.5747,67.8139,67.5556,67.7948,81925.0
2020-12-08 15:55:00,70.88,70.97,70.8,70.83,234123.0,67.8139,67.9,67.7374,67.7661,234123.0
2020-12-09 09:30:00,72.36,72.36,71.35,71.59,105466.0,69.2299,69.2299,68.2636,68.4932,105466.0
2020-12-09 09:35:00,71.57,71.65,71.26,71.5,60943.0,68.4741,68.5506,68.1775,68.4071,60943.0
2020-12-09 09:40:00,71.5,71.58,71.34,71.53,31802.0,68.4071,68.4836,68.254,68.4358,31802.0
2020-12-09 09:45:00,71.48,71.67,71.38,71.46,31629.0,68.388,68.5698,68.2923,68.3688,31629.0
2020-12-09 09:50:00,71.42,71.45,70.98,70.99,42868.0,68.3306,68.3593,67.9096,67.9192,42868.0
2020-12-09 09:55:00,71.0,71.19,70.9,70.94,23113.0,67.9287,68.1105,67.8331,67.8713,23113.0
2020-12-09 10:00:00,70.92,70.93,70.45,70.51,43042.0,67.8522,67.8618,67.4025,67.4599,43042.0
2020-12-09 10:05:00,70.47,70.59,70.37,70.47,37673.0,67.4217,67.5365,67.326,67.4217,37673.0
2020-12-09 10:10:00,70.47,70.69,70.36,70.66,28308.0,67.4217,67.6321,67.3164,67.6034,28308.0
2020-12-09 10:15:00,70.65,70.86,70.64,70.72,36500.0,67.5939,67.7948,67.5843,67.6608,36500.0
2020-12-09 10:20:00,70.73,70.91,70.69,70.75,54077.0,67.6704,67.8426,67.6321,67.6896,54077.0
2020-12-09 10:25:00,70.76,70.99,70.75,70.82,32514.0,67.6991,67.9192,67.6896,67.7565,32514.0
2020-12-09 10:30:00,70.82,71.18,70.78,71.1,31067.0,67.7565,68.1009,67.7183,68.0244,31067.0
2020-12-09 10:35:00,71.1,71.17,70.98,71.03,24575.0,68.0244,68.0914,67.9096,67.9574,24575.0
2020-12-09 10:40:00,71.03,71.1,70.81,70.95,26984.0,67.9574,68.0244,67.747,67.8809,26984.0
2020-12-09 10:45:00,70.95,70.96,70.7,70.72,13168.0,67.8809,67.8905,67.6417,67.6608,13168.0
2020-12-09 10:50:00,70.74,70.91,70.74,70.81,37377.0,67.68,67.8426,67.68,67.747,37377.0
2020-12-09 10:55:00,70.79,70.92,70.73,70.91,71686.0,67.7278,67.8522,67.6704,67.8426,71686.0
2020-12-09 11:00:00,70.93,71.18,70.88,71.12,19007.0,67.8618,68.1009,67.8139,68.0435,19007.0
2020-12-09 11:05:00,71.14,71.14,70.95,70.97,20119.0,68.0627,68.0627,67.8809,67.9,20119.0
2020-12-09 11:10:00,70.96,71.03,70.9,70.94,16432.0,67.8905,67.9574,67.8331,67.8713,16432.0
2020-12-09 11:15:00,70.92,70.97,70.77,70.8,12155.0,67.8522,67.9,67.7087,67.7374,12155.0
2020-12-09 11:20:00,70.84,70.93,70.78,70.81,17212.0,67.7757,67.8618,67.7183,67.747,17212.0
2020-12-09 11:25:00,70.81,70.84,70.61,70.63,19434.0,67.747,67.7757,67.5556,67.5747,19434.0
2020-12-09 11:30:00,70.64,70.68,70.55,70.63,11766.0,67.5843,67.6226,67.4982,67.5747,11766.0
2020-12-09 11:35:00,70.62,70.62,70.5,70.57,11933.0,67.5652,67.5652,67.4504,67.5173,11933.0
2020-12-09 11:40:00,70.54,70.57,70.39,70.49,11813.0,67.4886,67.5173,67.3451,67.4408,11813.0
2020-12-09 11:45:00,70.45,70.64,70.44,70.64,18858.0,67.4025,67.5843,67.393,67.5843,18858.0
2020-12-09 11:50:00,70.64,70.66,70.58,70.59,10074.0,67.5843,67.6034,67.5269,67.5365,10074.0
2020-12-09 11:55:00,70.62,70.67,70.57,70.59,16723.0,67.5652,67.613,67.5173,67.5365,16723.0
2020-12-09 12:00:00,70.6,70.64,70.53,70.53,11886.0,67.546,67.5843,67.4791,67.4791,11886.0
2020-12-09 12:05:00,70.53,70.64,70.53,70.61,14091.0,67.4791,67.5843,67.4791,67.5556,14091.0
2020-12-09 12:10:00,70.63,70.64,70.47,70.55,8571.0,67.5747,67.5843,67.4217,67.4982,8571.0
2020-12-09 12:15:00,70.57,70.58,70.48,70.53,12592.0,67.5173,67.5269,67.4312,67.4791,12592.0
2020-12-09 12:20:00,70.5,70.57,70.46,70.48,11360.0,67.4504,67.5173,67.4121,67.4312,11360.0
2020-12-09 12:25:00,70.5,70.52,70.24,70.26,61556.0,67.4504,67.4695,67.2016,67.2207,61556.0
2020-12-09 12:30:00,70.26,70.36,70.2,70.31,33935.0,67.2207,67.3164,67.1633,67.2686,33935.0
2020-12-09 12:35:00,70.34,70.34,70.09,70.09,29124.0,67.2973,67.2973,67.0581,67.0581,29124.0
2020-12-09 12:40:00,70.09,70.11,69.92,69.98,47791.0,67.0581,67.0772,66.8955,66.9529,47791.0
2020-12-09 12:45:00,70.0,70.01,69.85,69.94,14913.0,66.972,66.9816,66.8285,66.9146,14913.0
2020-12-09 12:50:00,69.94,70.02,69.85,69.97,30830.0,66.9146,66.9911,66.8285,66.9433,30830.0
2020-12-09 12:55:00,69.94,70.02,69.93,69.98,39193.0,66.9146,66.9911,66.905,66.9529,39193.0
2020-12-09 13:00:00,69.97,70.0,69.93,69.94,25266.0,66.9433,66.972,66.905,66.9146,25266.0
2020-12-09 13:05:00,69.94,70.0,69.87,69.99,11320.0,66.9146,66.972,66.8476,66.9624,11320.0
2020-12-09 13:10:00,69.99,70.01,69.89,69.91,20300.0,66.9624,66.9816,66.8668,66.8859,20300.0
2020-12-09 13:15:00,69.91,69.96,69.8,69.92,17834.0,66.8859,66.9337,66.7806,66.8955,17834.0
2020-12-09 13:20:00,69.94,69.95,69.79,69.81,15372.0,66.9146,66.9242,66.7711,66.7902,15372.0
2020-12-09 13:25:00,69.82,69.83,69.7,69.75,16453.0,66.7998,66.8093,66.685,66.7328,16453.0
2020-12-09 13:30:00,69.73,69.77,69.64,69.71,21740.0,66.7137,66.7519,66.6276,66.6945,21740.0
2020-12-09 13:35:00,69.7,69.79,69.6,69.72,32643.0,66.685,66.7711,66.5893,66.7041,32643.0
2020-12-09 13:40:00,69.72,69.75,69.58,69.68,23976.0,66.7041,66.7328,66.5702,66.6658,23976.0
2020-12-09 13:45:00,69.7,69.7,69.54,69.56,33534.0,66.685,66.685,66.5319,66.551,33534.0
2020-12-09 13:50:00,69.55,69.56,69.44,69.52,44950.0,66.5415,66.551,66.4362,66.5128,44950.0
2020-12-09 13:55:00,69.49,69.51,69.37,69.37,24648.0,66.4841,66.5032,66.3692,66.3692,24648.0
2020-12-09 14:00:00,69.38,69.52,69.38,69.49,30139.0,66.3788,66.5128,66.3788,66.4841,30139.0
2020-12-09 14:05:00,69.5,69.51,69.28,69.41,46603.0,66.4936,66.5032,66.2831,66.4075,46603.0
2020-12-09 14:10:00,69.39,69.48,69.34,69.45,76958.0,66.3884,66.4745,66.3405,66.4458,76958.0
2020-12-09 14:15:00,69.43,69.47,69.39,69.42,24410.0,66.4266,66.4649,66.3884,66.4171,24410.0
2020-12-09 14:20:00,69.43,69.48,69.41,69.46,33595.0,66.4266,66.4745,66.4075,66.4554,33595.0
2020-12-09 14:25:00,69.45,69.48,69.41,69.46,30101.0,66.4458,66.4745,66.4075,66.4554,30101.0
2020-12-09 14:30:00,69.46,69.51,69.39,69.43,38490.0,66.4554,66.5032,66.3884,66.4266,38490.0
2020-12-09 14:35:00,69.47,69.65,69.42,69.6,31665.0,66.4649,66.6371,66.4171,66.5893,31665.0
2020-12-09 14:40:00,69.58,69.62,69.54,69.55,17808.0,66.5702,66.6084,66.5319,66.5415,17808.0
2020-12-09 14:45:00,69.56,69.71,69.56,69.66,24544.0,66.551,66.6945,66.551,66.6467,24544.0
2020-12-09 14:50:00,69.67,69.7,69.59,69.61,32874.0,66.6563,66.685,66.5797,66.5989,32874.0
2020-12-09 14:55:00,69.61,69.7,69.57,69.57,44354.0,66.5989,66.685,66.5606,66.5606,44354.0
2020-12-09 15:00:00,69.57,69.61,69.3,69.31,90070.0,66.5606,66.5989,66.3023,66.3118,90070.0
2020-12-09 15:05:00,69.31,69.39,69.22,69.3,141235.0,66.3118,66.3884,66.2257,66.3023,141235.0
2020-12-09 15:10:00,69.31,69.37,69.23,69.34,77483.0,66.3118,66.3692,66.2353,66.3405,77483.0
2020-12-09 15:15:00,69.36,69.45,69.23,69.25,93818.0,66.3597,66.4458,66.2353,66.2544,93818.0
2020-12-09 15:20:00,69.25,69.25,69.14,69.24,87596.0,66.2544,66.2544,66.1492,66.2449,87596.0
2020-12-09 15:25:00,69.23,69.25,69.16,69.23,50973.0,66.2353,66.2544,66.1683,66.2353,50973.0
2020-12-09 15:30:00,69.23,69.25,69.21,69.25,54552.0,66.2353,66.2544,66.2162,66.2544,54552.0
2020-12-09 15:35:00,69.24,69.27,69.21,69.24,97368.0,66.2449,66.2736,66.2162,66.2449,97368.0
2020-12-09 15:40:00,69.25,69.36,69.19,69.33,102577.0,66.2544,66.3597,66.197,66.331,102577.0
2020-12-09 15:45:00,69.32,69.66,69.31,69.64,79947.0,66.3214,66.6467,66.3118,66.6276,79947.0
2020-12-09 15:50:00,69.65,69.86,69.56,69.78,146004.0,66.6371,66.838,66.551,66.7615,146004.0
2020-12-09 15:55:00,69.79,69.97,69.76,69.92,313825.0,66.7711,66.9433,66.7424,66.8955,313825.0
2020-12-10 09:30:00,69.28,69.94,68.92,69.46,103851.0,66.2831,66.9146,65.9387,66.4554,103851.0
2020-12-10 09:35:00,69.46,70.48,69.36,70.48,45788.0,66.4554,67.4312,66.3597,67.4312,45788.0
2020-12-10 09:40:00,70.49,70.64,70.21,70.38,28295.0,67.4408,67.5843,67.1729,67.3356,28295.0
2020-12-10 09:45:00,70.36,70.46,70.2,70.37,12553.0,67.3164,67.4121,67.1633,67.326,12553.0
2020-12-10 09:50:00,70.4,70.53,70.29,70.38,11037.0,67.3547,67.4791,67.2494,67.3356,11037.0
2020-12-10 09:55:00,70.4,70.4,70.15,70.16,4432.0,67.3547,67.3547,67.1155,67.1251,4432.0
2020-12-10 10:00:00,70.23,70.29,69.93,70.06,20385.0,67.192,67.2494,66.905,67.0294,20385.0
2020-12-10 10:05:00,70.03,70.14,69.97,70.0,18628.0,67.0007,67.1059,66.9433,66.972,18628.0
2020-12-10 10:10:00,70.02,70.19,69.93,70.13,9310.0,66.9911,67.1538,66.905,67.0964,9310.0
2020-12-10 10:15:00,70.17,70.24,70.09,70.13,9701.0,67.1346,67.2016,67.0581,67.0964,9701.0
2020-12-10 10:20:00,70.13,70.22,70.02,70.15,19691.0,67.0964,67.1825,66.9911,67.1155,19691.0
2020-12-10 10:25:00,70.12,70.13,69.93,70.0,11974.0,67.0868,67.0964,66.905,66.972,11974.0
2020-12-10 10:30:00,70.0,70.01,69.77,69.83,8431.0,66.972,66.9816,66.7519,66.8093,8431.0
2020-12-10 10:35:00,69.83,69.95,69.83,69.92,8148.0,66.8093,66.9242,66.8093,66.8955,8148.0
2020-12-10 10:40:00,69.91,69.91,69.77,69.86,3469.0,66.8859,66.8859,66.7519,66.838,3469.0
2020-12-10 10:45:00,69.86,69.94,69.84,69.91,11756.0,66.838,66.9146,66.8189,66.8859,11756.0
2020-12-10 10:50:00,69.91,70.0,69.82,70.0,7384.0,66.8859,66.972,66.7998,66.972,7384.0
2020-12-10 10:55:00,69.95,69.95,69.72,69.78,7010.0,66.9242,66.9242,66.7041,66.7615,7010.0
2020-12-10 11:00:00,69.76,69.87,69.73,69.81,7609.0,66.7424,66.8476,66.7137,66.7902,7609.0
2020-12-10 11:05:00,69.86,69.86,69.76,69.78,10738.0,66.838,66.838,66.7424,66.7615,10738.0
2020-12-10 11:10:00,69.77,69.92,69.74,69.9,10251.0,66.7519,66.8955,66.7232,66.8763,10251.0
2020-12-10 11:15:00,69.84,69.92,69.79,69.85,21579.0,66.8189,66.8955,66.7711,66.8285,21579.0
2020-12-10 11:20:00,69.86,69.91,69.79,69.81,9420.0,66.838,66.8859,66.7711,66.7902,9420.0
2020-12-10 11:25:00,69.88,69.88,69.73,69.73,8291.0,66.8572,66.8572,66.7137,66.7137,8291.0
2020-12-10 11:30:00,69.74,69.76,69.59,69.59,8196.0,66.7232,66.7424,66.5797,66.5797,8196.0
2020-12-10 11:35:00,69.64,69.68,69.56,69.56,6365.0,66.6276,66.6658,66.551,66.551,6365.0
2020-12-10 11:40:00,69.55,69.63,69.52,69.57,3808.0,66.5415,66.618,66.5128,66.5606,3808.0
2020-12-10 11:45:00,69.59,69.59,69.53,69.56,5685.0,66.5797,66.5797,66.5223,66.551,5685.0
2020-12-10 11:50:00,69.57,69.67,69.53,69.61,13401.0,66.5606,66.6563,66.5223,66.5989,13401.0
2020-12-10 11:55:00,69.65,69.67,69.57,69.67,6869.0,66.6371,66.6563,66.5606,66.6563,6869.0
2020-12-10 12:00:00,69.66,69.85,69.61,69.81,12024.0,66.6467,66.8285,66.5989,66.7902,12024.0
2020-12-10 12:05:00,69.82,69.91,69.77,69.91,10428.0,66.7998,66.8859,66.7519,66.8859,10428.0
2020-12-10 12:10:00,69.9,70.01,69.9,69.97,10923.0,66.8763,66.9816,66.8763,66.9433,10923.0
2020-12-10 12:15:00,69.98,70.0,69.95,69.98,9666.0,66.9529,66.972,66.9242,66.9529,9666.0
2020-12-10 12:20:00,69.97,69.97,69.83,69.87,11038.0,66.9433,66.9433,66.8093,66.8476,11038.0
2020-12-10 12:25:00,69.86,69.91,69.82,69.87,11633.0,66.838,66.8859,66.7998,66.8476,11633.0
2020-12-10 12:30:00,69.87,69.94,69.83,69.87,39727.0,66.8476,66.9146,66.8093,66.8476,39727.0
2020-12-10 12:35:00,69.87,70.05,69.85,69.95,80708.0,66.8476,67.0198,66.8285,66.9242,80708.0
2020-12-10 12:40:00,69.98,70.0,69.89,69.98,23415.0,66.9529,66.972,66.8668,66.9529,23415.0
2020-12-10 12:45:00,69.99,70.03,69.95,69.99,10806.0,66.9624,67.0007,66.9242,66.9624,10806.0
2020-12-10 12:50:00,70.0,70.03,69.95,70.01,14976.0,66.972,67.0007,66.9242,66.9816,14976.0
2020-12-10 12:55:00,70.0,70.1,69.94,70.0,23372.0,66.972,67.0677,66.9146,66.972,23372.0
2020-12-10 13:00:00,70.0,70.03,69.97,70.01,10883.0,66.972,67.0007,66.9433,66.9816,10883.0
2020-12-10 13:05:00,70.01,70.08,69.99,70.01,18831.0,66.9816,67.0485,66.9624,66.9816,18831.0
2020-12-10 13:10:00,70.02,70.03,69.99,69.99,6767.0,66.9911,67.0007,66.9624,66.9624,6767.0
2020-12-10 13:15:00,70.0,70.11,69.98,70.01,61583.0,66.972,67.0772,66.9529,66.9816,61583.0
2020-12-10 13:20:00,69.99,70.05,69.97,69.97,19390.0,66.9624,67.0198,66.9433,66.9433,19390.0
2020-12-10 13:25:00,69.99,70.13,69.99,70.1,76946.0,66.9624,67.0964,66.9624,67.0677,76946.0
2020-12-10 13:30:00,70.09,70.15,70.03,70.05,13446.0,67.0581,67.1155,67.0007,67.0198,13446.0
2020-12-10 13:35:00,70.08,70.18,70.03,70.04,13534.0,67.0485,67.1442,67.0007,67.0103,13534.0
2020-12-10 13:40:00,70.05,70.05,69.96,70.03,7870.0,67.0198,67.0198,66.9337,67.0007,7870.0
2020-12-10 13:45:00,70.03,70.03,69.95,69.98,10645.0,67.0007,67.0007,66.9242,66.9529,10645.0
2020-12-10 13:50:00,69.97,70.06,69.91,70.04,13367.0,66.9433,67.0294,66.8859,67.0103,13367.0
2020-12-10 13:55:00,70.03,70.15,70.01,70.09,8028.0,67.0007,67.1155,66.9816,67.0581,8028.0
2020-12-10 14:00:00,70.08,70.09,69.98,70.07,6915.0,67.0485,67.0581,66.9529,67.039,6915.0
2020-12-10 14:05:00,70.09,70.09,70.04,70.04,3145.0,67.0581,67.0581,67.0103,67.0103,3145.0
2020-12-10 14:10:00,70.09,70.09,69.9,69.98,9300.0,67.0581,67.0581,66.8763,66.9529,9300.0
2020-12-10 14:15:00,69.99,70.06,69.93,69.99,10114.0,66.9624,67.0294,66.905,66.9624,10114.0
2020-12-10 14:20:00,69.96,70.0,69.94,69.98,6814.0,66.9337,66.972,66.9146,66.9529,6814.0
2020-12-10 14:25:00,70.0,70.04,69.98,70.0,8815.0,66.972,67.0103,66.9529,66.972,8815.0
2020-12-10 14:30:00,70.0,70.04,69.98,69.98,11782.0,66.972,67.0103,66.9529,66.9529,11782.0
2020-12-10 14:35:00,69.98,70.03,69.98,70.0,14657.0,66.9529,67.0007,66.9529,66.972,14657.0
2020-12-10 14:40:00,70.0,70.02,69.97,70.01,11429.0,66.972,66.9911,66.9433,66.9816,11429.0
2020-12-10 14:45:00,70.01,70.03,69.93,69.95,10990.0,66.9816,67.0007,66.905,66.9242,10990.0
2020-12-10 14:50:00,69.95,70.02,69.94,69.96,13610.0,66.9242,66.9911,66.9146,66.9337,13610.0
2020-12-10 14:55:00,69.97,70.02,69.94,69.98,12173.0,66.9433,66.9911,66.9146,66.9529,12173.0
2020-12-10 15:00:00,70.0,70.09,69.97,70.09,22707.0,66.972,67.0581,66.9433,67.0581,22707.0
2020-12-10 15:05:00,70.08,70.22,70.08,70.17,7974.0,67.0485,67.1825,67.0485,67.1346,7974.0
2020-12-10 15:10:00,70.19,70.25,70.17,70.19,8104.0,67.1538,67.2112,67.1346,67.1538,8104.0
2020-12-10 15:15:00,70.2,70.35,70.2,70.29,8367.0,67.1633,67.3069,67.1633,67.2494,8367.0
2020-12-10 15:20:00,70.27,70.31,70.24,70.25,16889.0,67.2303,67.2686,67.2016,67.2112,16889.0
2020-12-10 15:25:00,70.25,70.25,70.04,70.06,18445.0,67.2112,67.2112,67.0103,67.0294,18445.0
2020-12-10 15:30:00,70.07,70.19,70.07,70.08,15613.0,67.039,67.1538,67.039,67.0485,15613.0
2020-12-10 15:35:00,70.08,70.12,70.05,70.08,13883.0,67.0485,67.0868,67.0198,67.0485,13883.0
2020-12-10 15:40:00,70.1,70.12,70.0,70.05,25989.0,67.0677,67.0868,66.972,67.0198,25989.0
2020-12-10 15:45:00,70.06,70.13,70.0,70.03,30925.0,67.0294,67.0964,66.972,67.0007,30925.0
2020-12-10 15:50:00,70.04,70.21,70.02,70.14,40808.0,67.0103,67.1729,66.9911,67.1059,40808.0
2020-12-10 15:55:00,70.11,70.11,69.87,69.97,107137.0,67.0772,67.0772,66.8476,66.9433,107137.0
2020-12-11 09:30:00,69.95,71.25,69.84,71.11,85119.0,66.9242,68.1679,66.8189,68.034,85119.0
2020-12-11 09:35:00,71.11,71.12,70.68,70.77,17174.0,68.034,68.0435,67.6226,67.7087,17174.0
2020-12-11 09:40:00,70.82,70.82,70.0,70.2,36343.0,67.7565,67.7565,66.972,67.1633,36343.0
2020-12-11 09:45:00,70.33,70.73,70.33,70.54,7696.0,67.2877,67.6704,67.2877,67.4886,7696.0
2020-12-11 09:50:00,70.5,70.5,69.91,70.01,76206.0,67.4504,67.4504,66.8859,66.9816,76206.0
2020-12-11 09:55:00,70.02,70.34,69.94,70.27,17269.0,66.9911,67.2973,66.9146,67.2303,17269.0
2020-12-11 10:00:00,70.29,70.46,70.23,70.41,6817.0,67.2494,67.4121,67.192,67.3643,6817.0
2020-12-11 10:05:00,70.41,70.55,70.24,70.3,8511.0,67.3643,67.4982,67.2016,67.259,8511.0
2020-12-11 10:10:00,70.28,70.31,70.19,70.28,21544.0,67.2399,67.2686,67.1538,67.2399,21544.0
2020-12-11 10:15:00,70.29,70.3,70.15,70.21,13487.0,67.2494,67.259,67.1155,67.1729,13487.0
2020-12-11 10:20:00,70.23,70.25,70.07,70.12,6361.0,67.192,67.2112,67.039,67.0868,6361.0
2020-12-11 10:25:00,70.13,70.25,70.13,70.19,7901.0,67.0964,67.2112,67.0964,67.1538,7901.0
2020-12-11 10:30:00,70.14,70.18,69.99,70.04,16132.0,67.1059,67.1442,66.9624,67.0103,16132.0
2020-12-11 10:35:00,69.99,70.03,69.93,69.95,12744.0,66.9624,67.0007,66.905,66.9242,12744.0
2020-12-11 10:40:00,69.97,70.0,69.86,69.86,15139.0,66.9433,66.972,66.838,66.838,15139.0
2020-12-11 10:45:00,69.86,69.87,69.62,69.64,7724.0,66.838,66.8476,66.6084,66.6276,7724.0
2020-12-11 10:50:00,69.58,69.68,69.5,69.67,7792.0,66.5702,66.6658,66.4936,66.6563,7792.0
2020-12-11 10:55:00,69.64,69.72,69.61,69.67,8930.0,66.6276,66.7041,66.5989,66.6563,8930.0
2020-12-11 11:00:00,69.63,69.79,69.63,69.73,7856.0,66.618,66.7711,66.618,66.7137,7856.0
2020-12-11 11:05:00,69.75,69.76,69.69,69.7,2157.0,66.7328,66.7424,66.6754,66.685,2157.0
2020-12-11 11:10:00,69.7,69.75,69.64,69.75,5451.0,66.685,66.7328,66.6276,66.7328,5451.0
2020-12-11 11:15:00,69.74,69.93,69.7,69.88,23986.0,66.7232,66.905,66.685,66.8572,23986.0
2020-12-11 11:20:00,69.92,69.99,69.87,69.98,25800.0,66.8955,66.9624,66.8476,66.9529,25800.0
2020-12-11 11:25:00,69.97,69.99,69.75,69.88,17487.0,66.9433,66.9624,66.7328,66.8572,17487.0
2020-12-11 11:30:00,69.89,69.9,69.81,69.81,11485.0,66.8668,66.8763,66.7902,66.7902,11485.0
2020-12-11 11:35:00,69.81,69.82,69.65,69.73,8572.0,66.7902,66.7998,66.6371,66.7137,8572.0
2020-12-11 11:40:00,69.72,69.81,69.65,69.66,7950.0,66.7041,66.7902,66.6371,66.6467,7950.0
2020-12-11 11:45:00,69.63,69.87,69.61,69.79,9987.0,66.618,66.8476,66.5989,66.7711,9987.0
2020-12-11 11:50:00,69.76,69.87,69.73,69.83,7241.0,66.7424,66.8476,66.7137,66.8093,7241.0
2020-12-11 11:55:00,69.82,69.83,69.7,69.74,9281.0,66.7998,66.8093,66.685,66.7232,9281.0
2020-12-11 12:00:00,69.76,69.86,69.76,69.78,4527.0,66.7424,66.838,66.7424,66.7615,4527.0
2020-12-11 12:05:00,69.8,69.83,69.7,69.7,5010.0,66.7806,66.8093,66.685,66.685,5010.0
2020-12-11 12:10:00,69.71,69.75,69.58,69.64,5959.0,66.6945,66.7328,66.5702,66.6276,5959.0
2020-12-11 12:15:00,69.61,69.69,69.56,69.57,4381.0,66.5989,66.6754,66.551,66.5606,4381.0
2020-12-11 12:20:00,69.57,69.67,69.56,69.63,5238.0,66.5606,66.6563,66.551,66.618,5238.0
2020-12-11 12:25:00,69.65,69.65,69.55,69.62,3307.0,66.6371,66.6371,66.5415,66.6084,3307.0
2020-12-11 12:30:00,69.63,69.68,69.59,69.62,2326.0,66.618,66.6658,66.5797,66.6084,2326.0
2020-12-11 12:35:00,69.56,69.62,69.54,69.59,6985.0,66.551,66.6084,66.5319,66.5797,6985.0
2020-12-11 12:40:00,69.59,69.68,69.53,69.6,14643.0,66.5797,66.6658,66.5223,66.5893,14643.0
2020-12-11 12:45:00,69.58,69.63,69.56,69.58,8325.0,66.5702,66.618,66.551,66.5702,8325.0
2020-12-11 12:50:00,69.59,69.61,69.53,69.57,7906.0,66.5797,66.5989,66.5223,66.5606,7906.0
2020-12-11 12:55:00,69.55,69.61,69.52,69.58,6230.0,66.5415,66.5989,66.5128,66.5702,6230.0
2020-12-11 13:00:00,69.56,69.6,69.53,69.58,5250.0,66.551,66.5893,66.5223,66.5702,5250.0
2020-12-11 13:05:00,69.57,69.58,69.51,69.53,3800.0,66.5606,66.5702,66.5032,66.5223,3800.0
2020-12-11 13:10:00,69.56,69.84,69.53,69.84,47411.0,66.551,66.8189,66.5223,66.8189,47411.0
2020-12-11 13:15:00,69.82,69.84,69.66,69.68,4723.0,66.7998,66.8189,66.6467,66.6658,4723.0
2020-12-11 13:20:00,69.69,69.78,69.69,69.74,5509.0,66.6754,66.7615,66.6754,66.7232,5509.0
2020-12-11 13:25:00,69.74,69.82,69.71,69.8,5136.0,66.7232,66.7998,66.6945,66.7806,5136.0
2020-12-11 13:30:00,69.83,69.94,69.82,69.92,23287.0,66.8093,66.9146,66.7998,66.8955,23287.0
2020-12-11 13:35:00,69.95,69.95,69.85,69.9,5420.0,66.9242,66.9242,66.8285,66.8763,5420.0
2020-12-11 13:40:00,69.92,70.0,69.86,69.88,18097.0,66.8955,66.972,66.838,66.8572,18097.0
2020-12-11 13:45:00,69.87,69.95,69.87,69.91,29360.0,66.8476,66.9242,66.8476,66.8859,29360.0
2020-12-11 13:50:00,69.92,70.23,69.91,70.23,20735.0,66.8955,67.192,66.8859,67.192,20735.0
2020-12-11 13:55:00,70.21,70.25,70.13,70.15,5474.0,67.1729,67.2112,67.0964,67.1155,5474.0
2020-12-11 14:00:00,70.17,70.19,70.11,70.14,6115.0,67.1346,67.1538,67.0772,67.1059,6115.0
2020-12-11 14:05:00,70.15,70.17,70.05,70.06,7055.0,67.1155,67.1346,67.0198,67.0294,7055.0
2020-12-11 14:10:00,70.08,70.08,69.96,70.02,18335.0,67.0485,67.0485,66.9337,66.9911,18335.0
2020-12-11 14:15:00,70.02,70.02,69.95,69.98,10602.0,66.9911,66.9911,66.9242,66.9529,10602.0
2020-12-11 14:20:00,69.97,70.0,69.92,69.92,12042.0,66.9433,66.972,66.8955,66.8955,12042.0
2020-12-11 14:25:00,69.94,69.94,69.78,69.84,8799.0,66.9146,66.9146,66.7615,66.8189,8799.0
2020-12-11 14:30:00,69.84,69.87,69.75,69.84,16935.0,66.8189,66.8476,66.7328,66.8189,16935.0
2020-12-11 14:35:00,69.83,69.91,69.76,69.91,8246.0,66.8093,66.8859,66.7424,66.8859,8246.0
2020-12-11 14:40:00,69.92,69.92,69.83,69.89,9054.0,66.8955,66.8955,66.8093,66.8668,9054.0
2020-12-11 14:45:00,69.91,69.94,69.81,69.89,8453.0,66.8859,66.9146,66.7902,66.8668,8453.0
2020-12-11 14:50:00,69.91,69.94,69.84,69.87,7824.0,66.8859,66.9146,66.8189,66.8476,7824.0
2020-12-11 14:55:00,69.87,69.9,69.77,69.81,6991.0,66.8476,66.8763,66.7519,66.7902,6991.0
2020-12-11 15:00:00,69.81,69.86,69.77,69.81,10471.0,66.7902,66.838,66.7519,66.7902,10471.0
2020-12-11 15:05:00,69.81,69.81,69.72,69.74,9683.0,66.7902,66.7902,66.7041,66.7232,9683.0
2020-12-11 15:10:00,69.76,69.77,69.71,69.74,20633.0,66.7424,66.7519,66.6945,66.7232,20633.0
2020-12-11 15:15:00,69.75,69.87,69.73,69.85,20325.0,66.7328,66.8476,66.7137,66.8285,20325.0
2020-12-11 15:20:00,69.85,69.85,69.74,69.8,14159.0,66.8285,66.8285,66.7232,66.7806,14159.0
2020-12-11 15:25:00,69.8,69.84,69.76,69.78,9813.0,66.7806,66.8189,66.7424,66.7615,9813.0
2020-12-11 15:30:00,69.79,69.87,69.78,69.84,14257.0,66.7711,66.8476,66.7615,66.8189,14257.0
2020-12-11 15:35:00,69.84,70.06,69.83,70.05,19350.0,66.8189,67.0294,66.8093,67.0198,19350.0
2020-12-11 15:40:00,70.05,70.11,70.04,70.04,17318.0,67.0198,67.0772,67.0103,67.0103,17318.0
2020-12-11 15:45:00,70.06,70.08,69.93,69.94,26220.0,67.0294,67.0485,66.905,66.9146,26220.0
2020-12-11 15:50:00,69.96,70.04,69.93,69.97,32356.0,66.9337,67.0103,66.905,66.9433,32356.0
2020-12-11 15:55:00,69.98,70.04,69.81,69.91,128986.0,66.9529,67.0103,66.7902,66.8859,128986.0
2020-12-14 09:30:00,70.9,70.93,70.51,70.72,73263.0,67.8331,67.8618,67.4599,67.6608,73263.0
2020-12-14 09:35:00,70.73,71.23,70.68,71.2,64950.0,67.6704,68.1488,67.6226,68.1201,64950.0
2020-12-14 09:40:00,71.2,71.35,71.04,71.1,58835.0,68.1201,68.2636,67.967,68.0244,58835.0
2020-12-14 09:45:00,71.09,71.11,70.86,70.99,52569.0,68.0148,68.034,67.7948,67.9192,52569.0
2020-12-14 09:50:00,71.04,71.14,70.89,71.06,47142.0,67.967,68.0627,67.8235,67.9861,47142.0
2020-12-14 09:55:00,71.05,71.1,70.91,71.0,35736.0,67.9766,68.0244,67.8426,67.9287,35736.0
2020-12-14 10:00:00,71.03,71.21,70.94,71.01,32955.0,67.9574,68.1297,67.8713,67.9383,32955.0
2020-12-14 10:05:00,71.01,71.68,70.98,71.6,38264.0,67.9383,68.5793,67.9096,68.5028,38264.0
2020-12-14 10:10:00,71.62,71.66,71.52,71.55,48638.0,68.5219,68.5602,68.4262,68.4549,48638.0
2020-12-14 10:15:00,71.51,71.51,71.32,71.51,52171.0,68.4167,68.4167,68.2349,68.4167,52171.0
2020-12-14 10:20:00,71.48,71.59,71.42,71.49,17458.0,68.388,68.4932,68.3306,68.3975,17458.0
2020-12-14 10:25:00,71.4,71.54,71.18,71.54,40440.0,68.3114,68.4454,68.1009,68.4454,40440.0
2020-12-14 10:30:00,71.59,71.64,71.3,71.3,11086.0,68.4932,68.5411,68.2158,68.2158,11086.0
2020-12-14 10:35:00,71.28,71.35,71.1,71.35,17140.0,68.1966,68.2636,68.0244,68.2636,17140.0
2020-12-14 10:40:00,71.4,71.52,71.28,71.44,12360.0,68.3114,68.4262,68.1966,68.3497,12360.0
2020-12-14 10:45:00,71.44,71.52,71.25,71.25,11516.0,68.3497,68.4262,68.1679,68.1679,11516.0
2020-12-14 10:50:00,71.24,71.38,71.19,71.38,12576.0,68.1584,68.2923,68.1105,68.2923,12576.0
2020-12-14 10:55:00,71.4,71.46,71.25,71.26,12459.0,68.3114,68.3688,68.1679,68.1775,12459.0
2020-12-14 11:00:00,71.22,71.29,71.04,71.08,26232.0,68.1392,68.2062,67.967,68.0053,26232.0
2020-12-14 11:05:00,71.1,71.1,70.84,70.85,7424.0,68.0244,68.0244,67.7757,67.7852,7424.0
2020-12-14 11:10:00,70.85,71.07,70.81,71.06,5914.0,67.7852,67.9957,67.747,67.9861,5914.0
2020-12-14 11:15:00,71.08,71.23,71.08,71.09,10421.0,68.0053,68.1488,68.0053,68.0148,10421.0
2020-12-14 11:20:00,71.12,71.23,71.06,71.19,10246.0,68.0435,68.1488,67.9861,68.1105,10246.0
2020-12-14 11:25:00,71.2,71.24,71.11,71.17,6702.0,68.1201,68.1584,68.034,68.0914,6702.0
2020-12-14 11:30:00,71.17,71.17,70.95,70.99,14899.0,68.0914,68.0914,67.8809,67.9192,14899.0
2020-12-14 11:35:00,71.0,71.07,70.99,71.02,16497.0,67.9287,67.9957,67.9192,67.9479,16497.0
2020-12-14 11:40:00,71.04,71.22,71.02,71.13,14606.0,67.967,68.1392,67.9479,68.0531,14606.0
2020-12-14 11:45:00,71.11,71.15,70.97,70.99,15859.0,68.034,68.0722,67.9,67.9192,15859.0
2020-12-14 11:50:00,71.01,71.1,70.98,71.07,17769.0,67.9383,68.0244,67.9096,67.9957,17769.0
2020-12-14 11:55:00,71.06,71.13,70.89,70.92,11274.0,67.9861,68.0531,67.8235,67.8522,11274.0
2020-12-14 12:00:00,70.93,71.05,70.91,71.0,25793.0,67.8618,67.9766,67.8426,67.9287,25793.0
2020-12-14 12:05:00,71.0,71.1,70.98,71.09,40814.0,67.9287,68.0244,67.9096,68.0148,40814.0
2020-12-14 12:10:00,71.09,71.24,71.09,71.18,13335.0,68.0148,68.1584,68.0148,68.1009,13335.0
2020-12-14 12:15:00,71.15,71.17,71.08,71.08,6097.0,68.0722,68.0914,68.0053,68.0053,6097.0
2020-12-14 12:20:00,71.05,71.07,70.9,70.97,9884.0,67.9766,67.9957,67.8331,67.9,9884.0
2020-12-14 12:25:00,70.97,71.1,70.93,71.07,6021.0,67.9,68.0244,67.8618,67.9957,6021.0
2020-12-14 12:30:00,71.07,71.17,71.06,71.15,5154.0,67.9957,68.0914,67.9861,68.0722,5154.0
2020-12-14 12:35:00,71.16,71.23,71.15,71.17,10082.0,68.0818,68.1488,68.0722,68.0914,10082.0
2020-12-14 12:40:00,71.17,71.23,71.1,71.13,5001.0,68.0914,68.1488,68.0244,68.0531,5001.0
2020-12-14 12:45:00,71.13,71.22,71.11,71.18,6949.0,68.0531,68.1392,68.034,68.1009,6949.0
2020-12-14 12:50:00,71.19,71.19,71.08,71.15,7441.0,68.1105,68.1105,68.0053,68.0722,7441.0
2020-12-14 12:55:00,71.15,71.2,71.11,71.16,7686.0,68.0722,68.1201,68.034,68.0818,7686.0
2020-12-14 13:00:00,71.15,71.22,71.05,71.05,5937.0,68.0722,68.1392,67.9766,67.9766,5937.0
2020-12-14 13:05:00,71.03,71.03,70.91,70.93,6352.0,67.9574,67.9574,67.8426,67.8618,6352.0
2020-12-14 13:10:00,70.95,71.17,70.92,71.17,10053.0,67.8809,68.0914,67.8522,68.0914,10053.0
2020-12-14 13:15:00,71.15,71.15,71.06,71.15,7298.0,68.0722,68.0722,67.9861,68.0722,7298.0
2020-12-14 13:20:00,71.14,71.16,71.01,71.06,13341.0,68.0627,68.0818,67.9383,67.9861,13341.0
2020-12-14 13:25:00,71.05,71.16,70.98,71.04,39761.0,67.9766,68.0818,67.9096,67.967,39761.0
2020-12-14 13:30:00,71.06,71.25,71.03,71.25,6076.0,67.9861,68.1679,67.9574,68.1679,6076.0
2020-12-14 13:35:00,71.23,71.23,71.12,71.22,7649.0,68.1488,68.1488,68.0435,68.1392,7649.0
2020-12-14 13:40:00,71.2,71.23,71.14,71.19,10131.0,68.1201,68.1488,68.0627,68.1105,10131.0
2020-12-14 13:45:00,71.17,71.2,71.07,71.1,16131.0,68.0914,68.1201,67.9957,68.0244,16131.0
2020-12-14 13:50:00,71.1,71.13,71.06,71.09,34483.0,68.0244,68.0531,67.9861,68.0148,34483.0
2020-12-14 13:55:00,71.07,71.11,71.0,71.09,9240.0,67.9957,68.034,67.9287,68.0148,9240.0
2020-12-14 14:00:00,71.06,71.14,71.0,71.08,10886.0,67.9861,68.0627,67.9287,68.0053,10886.0
2020-12-14 14:05:00,71.1,71.11,71.06,71.1,4249.0,68.0244,68.034,67.9861,68.0244,4249.0
2020-12-14 14:10:00,71.1,71.12,70.99,71.02,20801.0,68.0244,68.0435,67.9192,67.9479,20801.0
2020-12-14 14:15:00,71.03,71.1,71.02,71.08,6339.0,67.9574,68.0244,67.9479,68.0053,6339.0
2020-12-14 14:20:00,71.09,71.11,71.01,71.03,6184.0,68.0148,68.034,67.9383,67.9574,6184.0
2020-12-14 14:25:00,71.04,71.06,70.94,70.99,2700.0,67.967,67.9861,67.8713,67.9192,2700.0
2020-12-14 14:30:00,70.99,71.02,70.98,70.99,7344.0,67.9192,67.9479,67.9096,67.9192,7344.0
2020-12-14 14:35:00,70.98,71.0,70.84,70.87,6771.0,67.9096,67.9287,67.7757,67.8044,6771.0
2020-12-14 14:40:00,70.89,71.1,70.88,71.03,10618.0,67.8235,68.0244,67.8139,67.9574,10618.0
2020-12-14 14:45:00,71.05,71.12,70.91,71.12,7609.0,67.9766,68.0435,67.8426,68.0435,7609.0
2020-12-14 14:50:00,71.12,71.23,71.03,71.22,24172.0,68.0435,68.1488,67.9574,68.1392,24172.0
2020-12-14 14:55:00,71.2,71.21,71.13,71.13,13705.0,68.1201,68.1297,68.0531,68.0531,13705.0
2020-12-14 15:00:00,71.11,71.11,70.97,71.02,14793.0,68.034,68.034,67.9,67.9479,14793.0
2020-12-14 15:05:00,71.03,71.08,70.94,70.97,28786.0,67.9574,68.0053,67.8713,67.9,28786.0
2020-12-14 15:10:00,70.97,71.03,70.95,71.02,11814.0,67.9,67.9574,67.8809,67.9479,11814.0
2020-12-14 15:15:00,71.01,71.06,70.99,71.03,11322.0,67.9383,67.9861,67.9192,67.9574,11322.0
2020-12-14 15:20:00,71.03,71.05,70.99,71.01,8053.0,67.9574,67.9766,67.9192,67.9383,8053.0
2020-12-14 15:25:00,70.99,71.03,70.91,70.93,15832.0,67.9192,67.9574,67.8426,67.8618,15832.0
2020-12-14 15:30:00,70.92,70.96,70.84,70.85,13371.0,67.8522,67.8905,67.7757,67.7852,13371.0
2020-12-14 15:35:00,70.87,70.89,70.75,70.78,24588.0,67.8044,67.8235,67.6896,67.7183,24588.0
2020-12-14 15:40:00,70.78,70.85,70.67,70.67,23613.0,67.7183,67.7852,67.613,67.613,23613.0
2020-12-14 15:45:00,70.69,70.83,70.64,70.77,60498.0,67.6321,67.7661,67.5843,67.7087,60498.0
2020-12-14 15:50:00,70.74,70.77,70.58,70.66,54589.0,67.68,67.7087,67.5269,67.6034,54589.0
2020-12-14 15:55:00,70.66,70.68,70.34,70.38,114638.0,67.6034,67.6226,67.2973,67.3356,114638.0
2020-12-15 09:30:00,70.76,71.33,70.75,71.11,49088.0,67.6991,68.2445,67.6896,68.034,49088.0
2020-12-15 09:35:00,71.09,71.16,70.82,71.16,28114.0,68.0148,68.0818,67.7565,68.0818,28114.0
2020-12-15 09:40:00,71.18,71.42,70.92,70.92,11302.0,68.1009,68.3306,67.8522,67.8522,11302.0
2020-12-15 09:45:00,70.99,71.21,70.92,70.95,4551.0,67.9192,68.1297,67.8522,67.8809,4551.0
2020-12-15 09:50:00,71.0,71.13,70.93,71.08,13669.0,67.9287,68.0531,67.8618,68.0053,13669.0
2020-12-15 09:55:00,71.04,71.35,71.03,71.21,22660.0,67.967,68.2636,67.9574,68.1297,22660.0
2020-12-15 10:00:00,71.38,71.55,71.21,71.43,22519.0,68.2923,68.4549,68.1297,68.3401,22519.0
2020-12-15 10:05:00,71.42,71.7,71.36,71.65,11854.0,68.3306,68.5985,68.2732,68.5506,11854.0
2020-12-15 10:10:00,71.57,71.61,71.3,71.38,77271.0,68.4741,68.5123,68.2158,68.2923,77271.0
2020-12-15 10:15:00,71.37,71.7,71.36,71.61,26551.0,68.2827,68.5985,68.2732,68.5123,26551.0
2020-12-15 10:20:00,71.57,71.71,71.45,71.53,51819.0,68.4741,68.608,68.3593,68.4358,51819.0
2020-12-15 10:25:00,71.52,71.67,71.34,71.62,25819.0,68.4262,68.5698,68.254,68.5219,25819.0
2020-12-15 10:30:00,71.65,71.7,71.6,71.61,17226.0,68.5506,68.5985,68.5028,68.5123,17226.0
2020-12-15 10:35:00,71.6,71.61,71.35,71.38,28367.0,68.5028,68.5123,68.2636,68.2923,28367.0
2020-12-15 10:40:00,71.4,71.4,71.17,71.23,13505.0,68.3114,68.3114,68.0914,68.1488,13505.0
2020-12-15 10:45:00,71.26,71.3,71.18,71.23,17182.0,68.1775,68.2158,68.1009,68.1488,17182.0
2020-12-15 10:50:00,71.23,71.27,71.05,71.18,10747.0,68.1488,68.1871,67.9766,68.1009,10747.0
2020-12-15 10:55:00,71.2,71.31,71.08,71.11,17524.0,68.1201,68.2253,68.0053,68.034,17524.0
2020-12-15 11:00:00,71.15,71.18,71.04,71.05,30587.0,68.0722,68.1009,67.967,67.9766,30587.0
2020-12-15 11:05:00,71.05,71.14,71.04,71.14,8980.0,67.9766,68.0627,67.967,68.0627,8980.0
2020-12-15 11:10:00,71.13,71.21,71.08,71.14,38642.0,68.0531,68.1297,68.0053,68.0627,38642.0
2020-12-15 11:15:00,71.16,71.16,71.03,71.06,10337.0,68.0818,68.0818,67.9574,67.9861,10337.0
2020-12-15 11:20:00,71.09,71.2,71.06,71.11,11408.0,68.0148,68.1201,67.9861,68.034,11408.0
2020-12-15 11:25:00,71.18,71.18,70.93,70.96,6224.0,68.1009,68.1009,67.8618,67.8905,6224.0
2020-12-15 11:30:00,70.98,71.12,70.97,71.01,5638.0,67.9096,68.0435,67.9,67.9383,5638.0
2020-12-15 11:35:00,70.96,71.0,70.92,70.95,5438.0,67.8905,67.9287,67.8522,67.8809,5438.0
2020-12-15 11:40:00,71.0,71.2,70.98,71.16,7147.0,67.9287,68.1201,67.9096,68.0818,7147.0
2020-12-15 11:45:00,71.15,71.23,71.14,71.2,3379.0,68.0722,68.1488,68.0627,68.1201,3379.0
2020-12-15 11:50:00,71.11,71.15,71.07,71.12,8328.0,68.034,68.0722,67.9957,68.0435,8328.0
2020-12-15 11:55:00,71.08,71.15,71.05,71.11,11608.0,68.0053,68.0722,67.9766,68.034,11608.0
2020-12-15 12:00:00,71.13,71.22,71.13,71.2,7074.0,68.0531,68.1392,68.0531,68.1201,7074.0
2020-12-15 12:05:00,71.2,71.2,71.13,71.13,7139.0,68.1201,68.1201,68.0531,68.0531,7139.0
2020-12-15 12:10:00,71.11,71.14,71.08,71.13,4573.0,68.034,68.0627,68.0053,68.0531,4573.0
2020-12-15 12:15:00,71.12,71.24,71.12,71.22,10195.0,68.0435,68.1584,68.0435,68.1392,10195.0
2020-12-15 12:20:00,71.24,71.24,71.15,71.16,10370.0,68.1584,68.1584,68.0722,68.0818,10370.0
2020-12-15 12:25:00,71.15,71.19,71.09,71.14,8399.0,68.0722,68.1105,68.0148,68.0627,8399.0
2020-12-15 12:30:00,71.15,71.15,71.06,71.06,5113.0,68.0722,68.0722,67.9861,67.9861,5113.0
2020-12-15 12:35:00,71.03,71.05,71.0,71.01,5215.0,67.9574,67.9766,67.9287,67.9383,5215.0
2020-12-15 12:40:00,71.0,71.06,70.93,71.04,13547.0,67.9287,67.9861,67.8618,67.967,13547.0
2020-12-15 12:45:00,71.04,71.22,71.04,71.2,6140.0,67.967,68.1392,67.967,68.1201,6140.0
2020-12-15 12:50:00,71.19,71.19,71.09,71.16,14779.0,68.1105,68.1105,68.0148,68.0818,14779.0
2020-12-15 12:55:00,71.18,71.21,71.15,71.21,14972.0,68.1009,68.1297,68.0722,68.1297,14972.0
2020-12-15 13:00:00,71.2,71.21,71.15,71.15,11121.0,68.1201,68.1297,68.0722,68.0722,11121.0
2020-12-15 13:05:00,71.16,71.23,71.1,71.1,12903.0,68.0818,68.1488,68.0244,68.0244,12903.0
2020-12-15 13:10:00,71.1,71.1,70.99,71.1,23302.0,68.0244,68.0244,67.9192,68.0244,23302.0
2020-12-15 13:15:00,71.08,71.09,70.97,71.01,6721.0,68.0053,68.0148,67.9,67.9383,6721.0
2020-12-15 13:20:00,70.98,71.03,70.97,70.98,3361.0,67.9096,67.9574,67.9,67.9096,3361.0
2020-12-15 13:25:00,70.98,71.02,70.92,70.94,8564.0,67.9096,67.9479,67.8522,67.8713,8564.0
2020-12-15 13:30:00,70.92,70.98,70.88,70.97,12002.0,67.8522,67.9096,67.8139,67.9,12002.0
2020-12-15 13:35:00,70.97,70.99,70.87,70.89,4411.0,67.9,67.9192,67.8044,67.8235,4411.0
2020-12-15 13:40:00,70.89,70.9,70.75,70.83,18489.0,67.8235,67.8331,67.6896,67.7661,18489.0
2020-12-15 13:45:00,70.83,70.83,70.66,70.66,11298.0,67.7661,67.7661,67.6034,67.6034,11298.0
2020-12-15 13:50:00,70.66,70.71,70.62,70.68,14756.0,67.6034,67.6513,67.5652,67.6226,14756.0
2020-12-15 13:55:00,70.67,70.73,70.62,70.67,11598.0,67.613,67.6704,67.5652,67.613,11598.0
2020-12-15 14:00:00,70.66,70.83,70.65,70.78,7848.0,67.6034,67.7661,67.5939,67.7183,7848.0
2020-12-15 14:05:00,70.79,70.84,70.77,70.81,4844.0,67.7278,67.7757,67.7087,67.747,4844.0
2020-12-15 14:10:00,70.81,70.96,70.8,70.96,7689.0,67.747,67.8905,67.7374,67.8905,7689.0
2020-12-15 14:15:00,70.92,71.02,70.92,70.98,9806.0,67.8522,67.9479,67.8522,67.9096,9806.0
2020-12-15 14:20:00,70.94,70.95,70.9,70.92,4748.0,67.8713,67.8809,67.8331,67.8522,4748.0
2020-12-15 14:25:00,70.94,71.0,70.92,70.96,7995.0,67.8713,67.9287,67.8522,67.8905,7995.0
2020-12-15 14:30:00,70.97,71.01,70.9,71.01,9898.0,67.9,67.9383,67.8331,67.9383,9898.0
2020-12-15 14:35:00,71.0,71.08,70.96,71.0,11022.0,67.9287,68.0053,67.8905,67.9287,11022.0
2020-12-15 14:40:00,70.98,71.13,70.93,71.13,10060.0,67.9096,68.0531,67.8618,68.0531,10060.0
2020-12-15 14:45:00,71.15,71.18,71.06,71.11,13558.0,68.0722,68.1009,67.9861,68.034,13558.0
2020-12-15 14:50:00,71.1,71.11,71.01,71.06,15143.0,68.0244,68.034,67.9383,67.9861,15143.0
2020-12-15 14:55:00,71.06,71.18,71.02,71.16,7654.0,67.9861,68.1009,67.9479,68.0818,7654.0
2020-12-15 15:00:00,71.16,71.17,71.02,71.03,15831.0,68.0818,68.0914,67.9479,67.9574,15831.0
2020-12-15 15:05:00,71.04,71.09,71.01,71.01,20746.0,67.967,68.0148,67.9383,67.9383,20746.0
2020-12-15 15:10:00,70.99,71.1,70.99,71.09,11850.0,67.9192,68.0244,67.9192,68.0148,11850.0
2020-12-15 15:15:00,71.11,71.16,71.08,71.16,12867.0,68.034,68.0818,68.0053,68.0818,12867.0
2020-12-15 15:20:00,71.15,71.2,71.03,71.08,14949.0,68.0722,68.1201,67.9574,68.0053,14949.0
2020-12-15 15:25:00,71.07,71.08,70.9,70.9,13216.0,67.9957,68.0053,67.8331,67.8331,13216.0
2020-12-15 15:30:00,70.9,70.99,70.78,70.93,16486.0,67.8331,67.9192,67.7183,67.8618,16486.0
2020-12-15 15:35:00,70.93,70.96,70.88,70.89,20277.0,67.8618,67.8905,67.8139,67.8235,20277.0
2020-12-15 15:40:00,70.89,70.95,70.82,70.9,25109.0,67.8235,67.8809,67.7565,67.8331,25109.0
2020-12-15 15:45:00,70.93,71.05,70.93,70.97,27310.0,67.8618,67.9766,67.8618,67.9,27310.0
2020-12-15 15:50:00,71.0,71.06,70.98,71.01,62136.0,67.9287,67.9861,67.9096,67.9383,62136.0
2020-12-15 15:55:00,71.02,71.02,70.89,70.95,184110.0,67.9479,67.9479,67.8235,67.8809,184110.0
2020-12-16 09:30:00,71.43,71.59,71.1,71.25,47898.0,68.3401,68.4932,68.0244,68.1679,47898.0
2020-12-16 09:35:00,71.26,71.32,70.9,70.91,9709.0,68.1775,68.2349,67.8331,67.8426,9709.0
2020-12-16 09:40:00,70.92,71.01,70.76,71.0,13326.0,67.8522,67.9383,67.6991,67.9287,13326.0
2020-12-16 09:45:00,70.93,71.3,70.92,71.29,9995.0,67.8618,68.2158,67.8522,68.2062,9995.0
2020-12-16 09:50:00,71.38,71.38,71.11,71.21,24901.0,68.2923,68.2923,68.034,68.1297,24901.0
2020-12-16 09:55:00,71.21,71.21,71.06,71.11,12916.0,68.1297,68.1297,67.9861,68.034,12916.0
2020-12-16 10:00:00,71.12,71.17,70.9,71.03,13151.0,68.0435,68.0914,67.8331,67.9574,13151.0
2020-12-16 10:05:00,71.01,71.01,70.82,70.91,6837.0,67.9383,67.9383,67.7565,67.8426,6837.0
2020-12-16 10:10:00,70.89,71.01,70.88,70.97,11678.0,67.8235,67.9383,67.8139,67.9,11678.0
2020-12-16 10:15:00,70.9,71.04,70.85,70.99,6468.0,67.8331,67.967,67.7852,67.9192,6468.0
2020-12-16 10:20:00,71.0,71.0,70.8,70.92,27667.0,67.9287,67.9287,67.7374,67.8522,27667.0
2020-12-16 10:25:00,70.86,71.15,70.86,71.13,7218.0,67.7948,68.0722,67.7948,68.0531,7218.0
2020-12-16 10:30:00,71.13,71.15,70.97,71.13,38653.0,68.0531,68.0722,67.9,68.0531,38653.0
2020-12-16 10:35:00,71.1,71.13,70.98,71.02,12726.0,68.0244,68.0531,67.9096,67.9479,12726.0
2020-12-16 10:40:00,71.0,71.05,70.93,70.95,6070.0,67.9287,67.9766,67.8618,67.8809,6070.0
2020-12-16 10:45:00,70.95,71.07,70.86,71.02,6975.0,67.8809,67.9957,67.7948,67.9479,6975.0
2020-12-16 10:50:00,71.0,71.13,70.97,71.11,7552.0,67.9287,68.0531,67.9,68.034,7552.0
2020-12-16 10:55:00,71.1,71.11,70.99,71.07,10456.0,68.0244,68.034,67.9192,67.9957,10456.0
2020-12-16 11:00:00,71.05,71.05,70.84,70.89,5827.0,67.9766,67.9766,67.7757,67.8235,5827.0
2020-12-16 11:05:00,70.89,70.9,70.65,70.7,9748.0,67.8235,67.8331,67.5939,67.6417,9748.0
2020-12-16 11:10:00,70.68,70.7,70.54,70.63,5847.0,67.6226,67.6417,67.4886,67.5747,5847.0
2020-12-16 11:15:00,70.63,70.81,70.59,70.73,11925.0,67.5747,67.747,67.5365,67.6704,11925.0
2020-12-16 11:20:00,70.74,70.76,70.69,70.71,4225.0,67.68,67.6991,67.6321,67.6513,4225.0
2020-12-16 11:25:00,70.72,70.95,70.72,70.91,7660.0,67.6608,67.8809,67.6608,67.8426,7660.0
2020-12-16 11:30:00,70.91,71.0,70.81,70.89,12905.0,67.8426,67.9287,67.747,67.8235,12905.0
2020-12-16 11:35:00,70.89,70.93,70.8,70.8,4025.0,67.8235,67.8618,67.7374,67.7374,4025.0
2020-12-16 11:40:00,70.83,70.91,70.83,70.83,4093.0,67.7661,67.8426,67.7661,67.7661,4093.0
2020-12-16 11:45:00,70.8,70.88,70.76,70.87,16572.0,67.7374,67.8139,67.6991,67.8044,16572.0
2020-12-16 11:50:00,70.88,70.91,70.81,70.89,7500.0,67.8139,67.8426,67.747,67.8235,7500.0
2020-12-16 11:55:00,70.89,70.9,70.83,70.88,6883.0,67.8235,67.8331,67.7661,67.8139,6883.0
2020-12-16 12:00:00,70.86,70.95,70.86,70.9,6476.0,67.7948,67.8809,67.7948,67.8331,6476.0
2020-12-16 12:05:00,70.9,70.97,70.84,70.84,7770.0,67.8331,67.9,67.7757,67.7757,7770.0
2020-12-16 12:10:00,70.83,70.86,70.68,70.7,16725.0,67.7661,67.7948,67.6226,67.6417,16725.0
2020-12-16 12:15:00,70.73,70.77,70.7,70.75,6868.0,67.6704,67.7087,67.6417,67.6896,6868.0
2020-12-16 12:20:00,70.76,70.76,70.62,70.67,4725.0,67.6991,67.6991,67.5652,67.613,4725.0
2020-12-16 12:25:00,70.66,70.76,70.65,70.76,2857.0,67.6034,67.6991,67.5939,67.6991,2857.0
2020-12-16 12:30:00,70.74,70.8,70.72,70.76,7066.0,67.68,67.7374,67.6608,67.6991,7066.0
2020-12-16 12:35:00,70.76,70.77,70.73,70.75,5233.0,67.6991,67.7087,67.6704,67.6896,5233.0
2020-12-16 12:40:00,70.72,70.78,70.61,70.61,7126.0,67.6608,67.7183,67.5556,67.5556,7126.0
2020-12-16 12:45:00,70.58,70.66,70.53,70.55,6912.0,67.5269,67.6034,67.4791,67.4982,6912.0
2020-12-16 12:50:00,70.56,70.67,70.55,70.6,4350.0,67.5078,67.613,67.4982,67.546,4350.0
2020-12-16 12:55:00,70.6,70.73,70.6,70.66,3755.0,67.546,67.6704,67.546,67.6034,3755.0
2020-12-16 13:00:00,70.67,70.73,70.62,70.67,3950.0,67.613,67.6704,67.5652,67.613,3950.0
2020-12-16 13:05:00,70.67,70.68,70.58,70.62,4661.0,67.613,67.6226,67.5269,67.5652,4661.0
2020-12-16 13:10:00,70.59,70.62,70.56,70.59,10737.0,67.5365,67.5652,67.5078,67.5365,10737.0
2020-12-16 13:15:00,70.61,70.61,70.55,70.57,9240.0,67.5556,67.5556,67.4982,67.5173,9240.0
2020-12-16 13:20:00,70.56,70.61,70.56,70.59,4655.0,67.5078,67.5556,67.5078,67.5365,4655.0
2020-12-16 13:25:00,70.59,70.66,70.58,70.58,6666.0,67.5365,67.6034,67.5269,67.5269,6666.0
2020-12-16 13:30:00,70.6,70.66,70.55,70.57,11265.0,67.546,67.6034,67.4982,67.5173,11265.0
2020-12-16 13:35:00,70.55,70.56,70.45,70.49,16378.0,67.4982,67.5078,67.4025,67.4408,16378.0
2020-12-16 13:40:00,70.5,70.53,70.4,70.5,6300.0,67.4504,67.4791,67.3547,67.4504,6300.0
2020-12-16 13:45:00,70.52,70.55,70.47,70.54,7879.0,67.4695,67.4982,67.4217,67.4886,7879.0
2020-12-16 13:50:00,70.53,70.62,70.53,70.62,7110.0,67.4791,67.5652,67.4791,67.5652,7110.0
2020-12-16 13:55:00,70.6,70.6,70.46,70.5,9608.0,67.546,67.546,67.4121,67.4504,9608.0
2020-12-16 14:00:00,70.5,70.53,70.38,70.47,6260.0,67.4504,67.4791,67.3356,67.4217,6260.0
2020-12-16 14:05:00,70.47,70.47,70.25,70.35,3907.0,67.4217,67.4217,67.2112,67.3069,3907.0
2020-12-16 14:10:00,70.29,70.41,70.17,70.41,9858.0,67.2494,67.3643,67.1346,67.3643,9858.0
2020-12-16 14:15:00,70.4,70.44,70.31,70.4,8035.0,67.3547,67.393,67.2686,67.3547,8035.0
2020-12-16 14:20:00,70.37,70.51,70.34,70.41,13237.0,67.326,67.4599,67.2973,67.3643,13237.0
2020-12-16 14:25:00,70.42,70.45,70.37,70.42,17399.0,67.3738,67.4025,67.326,67.3738,17399.0
2020-12-16 14:30:00,70.4,70.42,70.35,70.42,9282.0,67.3547,67.3738,67.3069,67.3738,9282.0
2020-12-16 14:35:00,70.43,70.53,70.43,70.48,14684.0,67.3834,67.4791,67.3834,67.4312,14684.0
2020-12-16 14:40:00,70.49,70.51,70.37,70.45,12439.0,67.4408,67.4599,67.326,67.4025,12439.0
2020-12-16 14:45:00,70.46,70.65,70.44,70.63,49449.0,67.4121,67.5939,67.393,67.5747,49449.0
2020-12-16 14:50:00,70.63,70.73,70.56,70.69,60420.0,67.5747,67.6704,67.5078,67.6321,60420.0
2020-12-16 14:55:00,70.7,70.87,70.67,70.75,13760.0,67.6417,67.8044,67.613,67.6896,13760.0
2020-12-16 15:00:00,70.75,70.83,70.71,70.75,16870.0,67.6896,67.7661,67.6513,67.6896,16870.0
2020-12-16 15:05:00,70.76,70.9,70.75,70.82,7220.0,67.6991,67.8331,67.6896,67.7565,7220.0
2020-12-16 15:10:00,70.84,70.98,70.76,70.93,7260.0,67.7757,67.9096,67.6991,67.8618,7260.0
2020-12-16 15:15:00,70.93,71.13,70.9,71.1,24021.0,67.8618,68.0531,67.8331,68.0244,24021.0
2020-12-16 15:20:00,71.14,71.17,71.05,71.09,16925.0,68.0627,68.0914,67.9766,68.0148,16925.0
2020-12-16 15:25:00,71.11,71.16,70.98,71.0,31682.0,68.034,68.0818,67.9096,67.9287,31682.0
2020-12-16 15:30:00,71.02,71.23,70.99,71.23,66978.0,67.9479,68.1488,67.9192,68.1488,66978.0
2020-12-16 15:35:00,71.23,71.25,71.1,71.19,19917.0,68.1488,68.1679,68.0244,68.1105,19917.0
2020-12-16 15:40:00,71.19,71.3,71.17,71.25,30063.0,68.1105,68.2158,68.0914,68.1679,30063.0
2020-12-16 15:45:00,71.28,71.43,71.25,71.26,69813.0,68.1966,68.3401,68.1679,68.1775,69813.0
2020-12-16 15:50:00,71.21,71.3,71.12,71.15,100636.0,68.1297,68.2158,68.0435,68.0722,100636.0
2020-12-16 15:55:00,71.15,71.2,71.09,71.19,139361.0,68.0722,68.1201,68.0148,68.1105,139361.0
2020-12-17 09:30:00,72.1,73.93,72.1,73.83,173300.0,68.9812,70.732,68.9812,70.6363,173300.0
2020-12-17 09:35:00,73.83,74.08,73.39,73.77,123448.0,70.6363,70.8755,70.2154,70.5789,123448.0
2020-12-17 09:40:00,73.91,74.08,73.08,73.12,104981.0,70.7129,70.8755,69.9188,69.957,104981.0
2020-12-17 09:45:00,73.14,73.64,73.09,73.62,55049.0,69.9762,70.4545,69.9283,70.4354,55049.0
2020-12-17 09:50:00,73.64,73.96,73.64,73.77,39054.0,70.4545,70.7607,70.4545,70.5789,39054.0
2020-12-17 09:55:00,73.78,74.18,73.78,74.17,86289.0,70.5885,70.9712,70.5885,70.9616,86289.0
2020-12-17 10:00:00,74.18,74.42,74.07,74.18,48075.0,70.9712,71.2008,70.8659,70.9712,48075.0
2020-12-17 10:05:00,74.22,74.4,74.08,74.31,50409.0,71.0094,71.1817,70.8755,71.0956,50409.0
2020-12-17 10:10:00,74.33,74.68,74.22,74.44,125538.0,71.1147,71.4495,71.0094,71.2199,125538.0
2020-12-17 10:15:00,74.45,74.7,74.44,74.66,17872.0,71.2295,71.4687,71.2199,71.4304,17872.0
2020-12-17 10:20:00,74.63,74.63,74.2,74.25,32152.0,71.4017,71.4017,70.9903,71.0382,32152.0
2020-12-17 10:25:00,74.28,74.35,74.02,74.26,22073.0,71.0669,71.1338,70.8181,71.0477,22073.0
2020-12-17 10:30:00,74.18,74.26,73.66,73.72,47586.0,70.9712,71.0477,70.4737,70.5311,47586.0
2020-12-17 10:35:00,73.71,73.82,73.6,73.7,35024.0,70.5215,70.6268,70.4163,70.5119,35024.0
2020-12-17 10:40:00,73.66,73.76,73.58,73.73,24015.0,70.4737,70.5693,70.3971,70.5406,24015.0
2020-12-17 10:45:00,73.75,73.78,73.55,73.74,43070.0,70.5598,70.5885,70.3684,70.5502,43070.0
2020-12-17 10:50:00,73.73,74.08,73.7,74.07,68121.0,70.5406,70.8755,70.5119,70.8659,68121.0
2020-12-17 10:55:00,74.04,74.06,73.91,73.95,32695.0,70.8372,70.8564,70.7129,70.7511,32695.0
2020-12-17 11:00:00,73.95,74.01,73.79,73.8,14653.0,70.7511,70.8085,70.598,70.6076,14653.0
2020-12-17 11:05:00,73.8,73.84,73.68,73.72,16658.0,70.6076,70.6459,70.4928,70.5311,16658.0
2020-12-17 11:10:00,73.75,73.81,73.62,73.73,92359.0,70.5598,70.6172,70.4354,70.5406,92359.0
2020-12-17 11:15:00,73.74,73.85,73.67,73.67,23763.0,70.5502,70.6555,70.4832,70.4832,23763.0
2020-12-17 11:20:00,73.67,73.87,73.65,73.84,30964.0,70.4832,70.6746,70.4641,70.6459,30964.0
2020-12-17 11:25:00,73.86,74.08,73.84,73.93,94761.0,70.665,70.8755,70.6459,70.732,94761.0
2020-12-17 11:30:00,73.92,73.95,73.72,73.79,28709.0,70.7224,70.7511,70.5311,70.598,28709.0
2020-12-17 11:35:00,73.8,73.8,73.66,73.71,19737.0,70.6076,70.6076,70.4737,70.5215,19737.0
2020-12-17 11:40:00,73.68,73.79,73.34,73.34,26016.0,70.4928,70.598,70.1675,70.1675,26016.0
2020-12-17 11:45:00,73.36,73.37,72.91,72.96,342944.0,70.1866,70.1962,69.7561,69.804,342944.0
2020-12-17 11:50:00,73.0,73.05,72.66,72.66,62737.0,69.8422,69.8901,69.5169,69.5169,62737.0
2020-12-17 11:55:00,72.66,73.0,72.62,72.95,26751.0,69.5169,69.8422,69.4787,69.7944,26751.0
2020-12-17 12:00:00,72.96,73.11,72.74,73.01,25928.0,69.804,69.9475,69.5935,69.8518,25928.0
2020-12-17 12:05:00,73.04,73.05,72.82,72.82,57075.0,69.8805,69.8901,69.67,69.67,57075.0
2020-12-17 12:10:00,72.78,72.87,72.66,72.8,17570.0,69.6317,69.7178,69.5169,69.6509,17570.0
2020-12-17 12:15:00,72.8,72.86,72.66,72.71,10342.0,69.6509,69.7083,69.5169,69.5648,10342.0
2020-12-17 12:20:00,72.63,72.75,72.57,72.68,24740.0,69.4882,69.603,69.4308,69.5361,24740.0
2020-12-17 12:25:00,72.69,72.73,72.61,72.73,32316.0,69.5456,69.5839,69.4691,69.5839,32316.0
2020-12-17 12:30:00,72.71,73.0,72.7,72.9,27336.0,69.5648,69.8422,69.5552,69.7465,27336.0
2020-12-17 12:35:00,72.9,72.98,72.82,72.95,15715.0,69.7465,69.8231,69.67,69.7944,15715.0
2020-12-17 12:40:00,72.97,73.24,72.94,73.23,10330.0,69.8135,70.0718,69.7848,70.0623,10330.0
2020-12-17 12:45:00,73.25,73.45,73.24,73.41,23424.0,70.0814,70.2728,70.0718,70.2345,23424.0
2020-12-17 12:50:00,73.42,73.48,73.36,73.39,22262.0,70.2441,70.3015,70.1866,70.2154,22262.0
2020-12-17 12:55:00,73.37,73.39,73.25,73.31,29247.0,70.1962,70.2154,70.0814,70.1388,29247.0
2020-12-17 13:00:00,73.29,73.45,73.24,73.39,13287.0,70.1197,70.2728,70.0718,70.2154,13287.0
2020-12-17 13:05:00,73.42,73.46,73.36,73.43,23125.0,70.2441,70.2823,70.1866,70.2536,23125.0
2020-12-17 13:10:00,73.44,73.5,73.42,73.45,10017.0,70.2632,70.3206,70.2441,70.2728,10017.0
2020-12-17 13:15:00,73.44,73.52,73.35,73.49,12906.0,70.2632,70.3397,70.1771,70.311,12906.0
2020-12-17 13:20:00,73.54,73.59,73.5,73.51,10309.0,70.3589,70.4067,70.3206,70.3302,10309.0
2020-12-17 13:25:00,73.51,73.54,73.47,73.48,8163.0,70.3302,70.3589,70.2919,70.3015,8163.0
2020-12-17 13:30:00,73.49,73.54,73.43,73.45,17182.0,70.311,70.3589,70.2536,70.2728,17182.0
2020-12-17 13:35:00,73.44,73.51,73.41,73.46,13422.0,70.2632,70.3302,70.2345,70.2823,13422.0
2020-12-17 13:40:00,73.46,73.55,73.46,73.46,11019.0,70.2823,70.3684,70.2823,70.2823,11019.0
2020-12-17 13:45:00,73.48,73.51,73.39,73.39,15893.0,70.3015,70.3302,70.2154,70.2154,15893.0
2020-12-17 13:50:00,73.39,73.45,73.3,73.38,12418.0,70.2154,70.2728,70.1292,70.2058,12418.0
2020-12-17 13:55:00,73.38,73.45,73.35,73.45,14578.0,70.2058,70.2728,70.1771,70.2728,14578.0
2020-12-17 14:00:00,73.43,73.49,73.36,73.47,12620.0,70.2536,70.311,70.1866,70.2919,12620.0
2020-12-17 14:05:00,73.47,73.61,73.46,73.6,10772.0,70.2919,70.4258,70.2823,70.4163,10772.0
2020-12-17 14:10:00,73.59,73.66,73.56,73.66,9332.0,70.4067,70.4737,70.378,70.4737,9332.0
2020-12-17 14:15:00,73.66,73.79,73.65,73.75,11335.0,70.4737,70.598,70.4641,70.5598,11335.0
2020-12-17 14:20:00,73.73,73.81,73.68,73.77,14669.0,70.5406,70.6172,70.4928,70.5789,14669.0
2020-12-17 14:25:00,73.79,73.97,73.78,73.97,26143.0,70.598,70.7703,70.5885,70.7703,26143.0
2020-12-17 14:30:00,73.97,74.04,73.89,74.03,24633.0,70.7703,70.8372,70.6937,70.8277,24633.0
2020-12-17 14:35:00,74.03,74.04,73.77,73.79,41478.0,70.8277,70.8372,70.5789,70.598,41478.0
2020-12-17 14:40:00,73.78,73.78,73.69,73.75,33374.0,70.5885,70.5885,70.5024,70.5598,33374.0
2020-12-17 14:45:00,73.75,73.77,73.67,73.72,23152.0,70.5598,70.5789,70.4832,70.5311,23152.0
2020-12-17 14:50:00,73.72,73.77,73.7,73.73,16970.0,70.5311,70.5789,70.5119,70.5406,16970.0
2020-12-17 14:55:00,73.72,73.77,73.71,73.75,28971.0,70.5311,70.5789,70.5215,70.5598,28971.0
2020-12-17 15:00:00,73.77,73.77,73.65,73.7,13970.0,70.5789,70.5789,70.4641,70.5119,13970.0
2020-12-17 15:05:00,73.72,73.72,73.54,73.61,18563.0,70.5311,70.5311,70.3589,70.4258,18563.0
2020-12-17 15:10:00,73.59,73.59,73.52,73.53,16724.0,70.4067,70.4067,70.3397,70.3493,16724.0
2020-12-17 15:15:00,73.53,73.56,73.5,73.54,19356.0,70.3493,70.378,70.3206,70.3589,19356.0
2020-12-17 15:20:00,73.55,73.56,73.47,73.5,17823.0,70.3684,70.378,70.2919,70.3206,17823.0
2020-12-17 15:25:00,73.5,73.61,73.5,73.6,42193.0,70.3206,70.4258,70.3206,70.4163,42193.0
2020-12-17 15:30:00,73.6,73.63,73.46,73.5,54067.0,70.4163,70.445,70.2823,70.3206,54067.0
2020-12-17 15:35:00,73.51,73.6,73.49,73.59,51003.0,70.3302,70.4163,70.311,70.4067,51003.0
2020-12-17 15:40:00,73.59,73.6,73.49,73.52,44792.0,70.4067,70.4163,70.311,70.3397,44792.0
2020-12-17 15:45:00,73.51,73.59,73.44,73.48,76447.0,70.3302,70.4067,70.2632,70.3015,76447.0
2020-12-17 15:50:00,73.49,73.57,73.45,73.47,122101.0,70.311,70.3876,70.2728,70.2919,122101.0
2020-12-17 15:55:00,73.47,73.48,73.3,73.47,158564.0,70.2919,70.3015,70.1292,70.2919,158564.0
2020-12-18 09:30:00,73.56,73.76,73.07,73.07,372157.0,70.378,70.5693,69.9092,69.9092,372157.0
2020-12-18 09:35:00,73.14,73.49,73.04,73.2,39970.0,69.9762,70.311,69.8805,70.0336,39970.0
2020-12-18 09:40:00,73.14,73.62,73.03,73.38,28957.0,69.9762,70.4354,69.8709,70.2058,28957.0
2020-12-18 09:45:00,73.37,73.45,73.07,73.36,10588.0,70.1962,70.2728,69.9092,70.1866,10588.0
2020-12-18 09:50:00,73.36,73.41,72.94,72.99,26805.0,70.1866,70.2345,69.7848,69.8327,26805.0
2020-12-18 09:55:00,72.96,73.43,72.96,73.3,28378.0,69.804,70.2536,69.804,70.1292,28378.0
2020-12-18 10:00:00,73.29,73.35,73.09,73.13,19977.0,70.1197,70.1771,69.9283,69.9666,19977.0
2020-12-18 10:05:00,73.12,73.32,73.03,73.31,11204.0,69.957,70.1484,69.8709,70.1388,11204.0
2020-12-18 10:10:00,73.31,73.5,73.22,73.5,8081.0,70.1388,70.3206,70.0527,70.3206,8081.0
2020-12-18 10:15:00,73.51,73.55,73.39,73.45,24756.0,70.3302,70.3684,70.2154,70.2728,24756.0
2020-12-18 10:20:00,73.44,73.55,73.29,73.3,26562.0,70.2632,70.3684,70.1197,70.1292,26562.0
2020-12-18 10:25:00,73.32,73.48,73.25,73.41,11919.0,70.1484,70.3015,70.0814,70.2345,11919.0
2020-12-18 10:30:00,73.39,73.42,73.33,73.4,9408.0,70.2154,70.2441,70.1579,70.2249,9408.0
2020-12-18 10:35:00,73.4,73.43,73.15,73.16,15297.0,70.2249,70.2536,69.9857,69.9953,15297.0
2020-12-18 10:40:00,73.14,73.14,72.9,73.04,12877.0,69.9762,69.9762,69.7465,69.8805,12877.0
2020-12-18 10:45:00,73.05,73.15,73.01,73.15,7166.0,69.8901,69.9857,69.8518,69.9857,7166.0
2020-12-18 10:50:00,73.2,73.27,73.02,73.11,10508.0,70.0336,70.1005,69.8614,69.9475,10508.0
2020-12-18 10:55:00,73.12,73.3,73.07,73.3,12302.0,69.957,70.1292,69.9092,70.1292,12302.0
2020-12-18 11:00:00,73.28,73.45,73.27,73.45,8550.0,70.1101,70.2728,70.1005,70.2728,8550.0
2020-12-18 11:05:00,73.45,73.52,73.4,73.49,19297.0,70.2728,70.3397,70.2249,70.311,19297.0
2020-12-18 11:10:00,73.51,73.53,73.42,73.48,11984.0,70.3302,70.3493,70.2441,70.3015,11984.0
2020-12-18 11:15:00,73.5,73.57,73.33,73.36,8606.0,70.3206,70.3876,70.1579,70.1866,8606.0
2020-12-18 11:20:00,73.39,73.41,73.28,73.41,7256.0,70.2154,70.2345,70.1101,70.2345,7256.0
2020-12-18 11:25:00,73.39,73.51,73.35,73.44,6849.0,70.2154,70.3302,70.1771,70.2632,6849.0
2020-12-18 11:30:00,73.36,73.43,73.3,73.33,17448.0,70.1866,70.2536,70.1292,70.1579,17448.0
2020-12-18 11:35:00,73.33,73.45,73.29,73.43,6377.0,70.1579,70.2728,70.1197,70.2536,6377.0
2020-12-18 11:40:00,73.39,73.48,73.37,73.4,3612.0,70.2154,70.3015,70.1962,70.2249,3612.0
2020-12-18 11:45:00,73.42,73.52,73.41,73.51,7347.0,70.2441,70.3397,70.2345,70.3302,7347.0
2020-12-18 11:50:00,73.51,73.54,73.47,73.51,7915.0,70.3302,70.3589,70.2919,70.3302,7915.0
2020-12-18 11:55:00,73.5,73.67,73.46,73.63,10514.0,70.3206,70.4832,70.2823,70.445,10514.0
2020-12-18 12:00:00,73.59,73.64,73.48,73.48,9431.0,70.4067,70.4545,70.3015,70.3015,9431.0
2020-12-18 12:05:00,73.51,73.57,73.48,73.56,9571.0,70.3302,70.3876,70.3015,70.378,9571.0
2020-12-18 12:10:00,73.56,73.59,73.48,73.58,19264.0,70.378,70.4067,70.3015,70.3971,19264.0
2020-12-18 12:15:00,73.58,73.67,73.42,73.56,20458.0,70.3971,70.4832,70.2441,70.378,20458.0
2020-12-18 12:20:00,73.55,73.68,73.5,73.53,11622.0,70.3684,70.4928,70.3206,70.3493,11622.0
2020-12-18 12:25:00,73.54,73.55,73.44,73.44,6164.0,70.3589,70.3684,70.2632,70.2632,6164.0
2020-12-18 12:30:00,73.47,73.5,73.39,73.42,11373.0,70.2919,70.3206,70.2154,70.2441,11373.0
2020-12-18 12:35:00,73.41,73.43,73.36,73.42,4900.0,70.2345,70.2536,70.1866,70.2441,4900.0
2020-12-18 12:40:00,73.41,73.51,73.39,73.49,10369.0,70.2345,70.3302,70.2154,70.311,10369.0
2020-12-18 12:45:00,73.48,73.51,73.37,73.4,10478.0,70.3015,70.3302,70.1962,70.2249,10478.0
2020-12-18 12:50:00,73.4,73.41,73.26,73.26,30341.0,70.2249,70.2345,70.091,70.091,30341.0
2020-12-18 12:55:00,73.27,73.42,73.27,73.42,35358.0,70.1005,70.2441,70.1005,70.2441,35358.0
2020-12-18 13:00:00,73.41,73.51,73.38,73.5,7883.0,70.2345,70.3302,70.2058,70.3206,7883.0
2020-12-18 13:05:00,73.5,73.62,73.5,73.59,26986.0,70.3206,70.4354,70.3206,70.4067,26986.0
2020-12-18 13:10:00,73.56,73.57,73.43,73.52,9272.0,70.378,70.3876,70.2536,70.3397,9272.0
2020-12-18 13:15:00,73.52,73.52,73.43,73.48,6275.0,70.3397,70.3397,70.2536,70.3015,6275.0
2020-12-18 13:20:00,73.47,73.48,73.35,73.43,12924.0,70.2919,70.3015,70.1771,70.2536,12924.0
2020-12-18 13:25:00,73.42,73.47,73.38,73.42,7285.0,70.2441,70.2919,70.2058,70.2441,7285.0
2020-12-18 13:30:00,73.43,73.43,73.21,73.21,9362.0,70.2536,70.2536,70.0431,70.0431,9362.0
2020-12-18 13:35:00,73.24,73.28,73.21,73.24,6482.0,70.0718,70.1101,70.0431,70.0718,6482.0
2020-12-18 13:40:00,73.25,73.33,73.2,73.25,6548.0,70.0814,70.1579,70.0336,70.0814,6548.0
2020-12-18 13:45:00,73.24,73.31,73.23,73.28,5499.0,70.0718,70.1388,70.0623,70.1101,5499.0
2020-12-18 13:50:00,73.28,73.3,73.05,73.12,11448.0,70.1101,70.1292,69.8901,69.957,11448.0
2020-12-18 13:55:00,73.12,73.15,73.07,73.1,7592.0,69.957,69.9857,69.9092,69.9379,7592.0
2020-12-18 14:00:00,73.1,73.14,72.78,72.81,11813.0,69.9379,69.9762,69.6317,69.6604,11813.0
2020-12-18 14:05:00,72.83,72.95,72.79,72.87,11805.0,69.6796,69.7944,69.6413,69.7178,11805.0
2020-12-18 14:10:00,72.88,72.98,72.78,72.95,12832.0,69.7274,69.8231,69.6317,69.7944,12832.0
2020-12-18 14:15:00,72.96,72.96,72.88,72.92,9228.0,69.804,69.804,69.7274,69.7657,9228.0
2020-12-18 14:20:00,72.92,73.02,72.91,72.98,8624.0,69.7657,69.8614,69.7561,69.8231,8624.0
2020-12-18 14:25:00,73.0,73.0,72.82,72.84,13161.0,69.8422,69.8422,69.67,69.6891,13161.0
2020-12-18 14:30:00,72.84,72.96,72.84,72.91,9737.0,69.6891,69.804,69.6891,69.7561,9737.0
2020-12-18 14:35:00,72.95,73.0,72.86,72.87,10320.0,69.7944,69.8422,69.7083,69.7178,10320.0
2020-12-18 14:40:00,72.87,72.96,72.84,72.91,6969.0,69.7178,69.804,69.6891,69.7561,6969.0
2020-12-18 14:45:00,72.91,72.98,72.91,72.96,6618.0,69.7561,69.8231,69.7561,69.804,6618.0
2020-12-18 14:50:00,72.98,73.02,72.93,72.99,14428.0,69.8231,69.8614,69.7752,69.8327,14428.0
2020-12-18 14:55:00,72.98,73.03,72.9,73.01,12971.0,69.8231,69.8709,69.7465,69.8518,12971.0
2020-12-18 15:00:00,73.02,73.2,73.02,73.17,9813.0,69.8614,70.0336,69.8614,70.0049,9813.0
2020-12-18 15:05:00,73.17,73.29,73.11,73.23,18745.0,70.0049,70.1197,69.9475,70.0623,18745.0
2020-12-18 15:10:00,73.25,73.27,73.15,73.22,12159.0,70.0814,70.1005,69.9857,70.0527,12159.0
2020-12-18 15:15:00,73.24,73.31,73.16,73.19,23333.0,70.0718,70.1388,69.9953,70.024,23333.0
2020-12-18 15:20:00,73.19,73.21,72.81,72.88,29312.0,70.024,70.0431,69.6604,69.7274,29312.0
2020-12-18 15:25:00,72.88,73.14,72.84,73.12,18827.0,69.7274,69.9762,69.6891,69.957,18827.0
2020-12-18 15:30:00,73.12,73.19,73.08,73.11,26434.0,69.957,70.024,69.9188,69.9475,26434.0
2020-12-18 15:35:00,73.13,73.13,72.96,73.02,44354.0,69.9666,69.9666,69.804,69.8614,44354.0
2020-12-18 15:40:00,73.01,73.45,72.96,73.45,65010.0,69.8518,70.2728,69.804,70.2728,65010.0
2020-12-18 15:45:00,73.44,73.54,73.18,73.32,108474.0,70.2632,70.3589,70.0144,70.1484,108474.0
2020-12-18 15:50:00,73.37,73.63,73.17,73.58,95625.0,70.1962,70.445,70.0049,70.3971,95625.0
2020-12-18 15:55:00,73.57,73.57,72.98,73.26,348638.0,70.3876,70.3876,69.8231,70.091,348638.0
2020-12-21 09:30:00,72.21,72.35,71.78,72.21,64423.0,69.0864,69.2203,68.675,69.0864,64423.0
2020-12-21 09:35:00,72.2,72.27,71.7,72.14,20516.0,69.0768,69.1438,68.5985,69.0194,20516.0
2020-12-21 09:40:00,72.16,72.51,72.14,72.19,16006.0,69.0386,69.3734,69.0194,69.0673,16006.0
2020-12-21 09:45:00,72.24,72.49,72.05,72.23,7993.0,69.1151,69.3543,68.9333,69.1055,7993.0
2020-12-21 09:50:00,72.29,72.5,72.06,72.31,6308.0,69.1629,69.3639,68.9429,69.1821,6308.0
2020-12-21 09:55:00,72.35,72.53,72.21,72.32,12698.0,69.2203,69.3926,69.0864,69.1916,12698.0
2020-12-21 10:00:00,72.26,72.32,71.99,72.05,11038.0,69.1342,69.1916,68.8759,68.9333,11038.0
2020-12-21 10:05:00,72.06,72.15,71.89,72.03,10684.0,68.9429,69.029,68.7802,68.9142,10684.0
2020-12-21 10:10:00,72.1,72.11,71.61,71.61,12422.0,68.9812,68.9907,68.5123,68.5123,12422.0
2020-12-21 10:15:00,71.52,71.7,71.25,71.35,17296.0,68.4262,68.5985,68.1679,68.2636,17296.0
2020-12-21 10:20:00,71.48,71.54,71.18,71.5,21546.0,68.388,68.4454,68.1009,68.4071,21546.0
2020-12-21 10:25:00,71.54,71.61,71.33,71.35,13958.0,68.4454,68.5123,68.2445,68.2636,13958.0
2020-12-21 10:30:00,71.3,71.43,71.12,71.24,11103.0,68.2158,68.3401,68.0435,68.1584,11103.0
2020-12-21 10:35:00,71.3,71.78,71.3,71.78,7616.0,68.2158,68.675,68.2158,68.675,7616.0
2020-12-21 10:40:00,71.86,71.98,71.73,71.93,14708.0,68.7515,68.8663,68.6272,68.8185,14708.0
2020-12-21 10:45:00,71.93,72.0,71.81,71.88,8154.0,68.8185,68.8855,68.7037,68.7707,8154.0
2020-12-21 10:50:00,71.95,72.06,71.84,71.92,9047.0,68.8376,68.9429,68.7324,68.8089,9047.0
2020-12-21 10:55:00,71.95,72.18,71.95,72.1,13090.0,68.8376,69.0577,68.8376,68.9812,13090.0
2020-12-21 11:00:00,72.11,72.38,72.1,72.32,11836.0,68.9907,69.249,68.9812,69.1916,11836.0
2020-12-21 11:05:00,72.39,72.5,72.37,72.44,10660.0,69.2586,69.3639,69.2395,69.3064,10660.0
2020-12-21 11:10:00,72.44,72.66,72.44,72.48,16879.0,69.3064,69.5169,69.3064,69.3447,16879.0
2020-12-21 11:15:00,72.55,72.64,72.43,72.55,15116.0,69.4117,69.4978,69.2969,69.4117,15116.0
2020-12-21 11:20:00,72.56,72.68,72.47,72.68,10139.0,69.4213,69.5361,69.3351,69.5361,10139.0
2020-12-21 11:25:00,72.62,72.66,72.43,72.49,22757.0,69.4787,69.5169,69.2969,69.3543,22757.0
2020-12-21 11:30:00,72.55,72.62,72.37,72.43,15583.0,69.4117,69.4787,69.2395,69.2969,15583.0
2020-12-21 11:35:00,72.39,72.49,72.38,72.43,6039.0,69.2586,69.3543,69.249,69.2969,6039.0
2020-12-21 11:40:00,72.44,72.52,72.34,72.52,12833.0,69.3064,69.383,69.2108,69.383,12833.0
2020-12-21 11:45:00,72.55,72.7,72.54,72.7,6606.0,69.4117,69.5552,69.4021,69.5552,6606.0
2020-12-21 11:50:00,72.73,72.75,72.62,72.68,24324.0,69.5839,69.603,69.4787,69.5361,24324.0
2020-12-21 11:55:00,72.68,72.74,72.62,72.72,13589.0,69.5361,69.5935,69.4787,69.5743,13589.0
2020-12-21 12:00:00,72.71,72.82,72.68,72.77,20162.0,69.5648,69.67,69.5361,69.6222,20162.0
2020-12-21 12:05:00,72.78,72.83,72.68,72.78,19827.0,69.6317,69.6796,69.5361,69.6317,19827.0
2020-12-21 12:10:00,72.8,72.86,72.7,72.83,27850.0,69.6509,69.7083,69.5552,69.6796,27850.0
2020-12-21 12:15:00,72.82,73.0,72.78,72.94,22022.0,69.67,69.8422,69.6317,69.7848,22022.0
2020-12-21 12:20:00,72.93,73.06,72.92,73.06,8347.0,69.7752,69.8996,69.7657,69.8996,8347.0
2020-12-21 12:25:00,73.06,73.25,73.06,73.18,7488.0,69.8996,70.0814,69.8996,70.0144,7488.0
2020-12-21 12:30:00,73.22,73.22,73.02,73.05,11069.0,70.0527,70.0527,69.8614,69.8901,11069.0
2020-12-21 12:35:00,73.05,73.09,72.99,73.09,7242.0,69.8901,69.9283,69.8327,69.9283,7242.0
2020-12-21 12:40:00,73.07,73.07,72.91,72.98,31425.0,69.9092,69.9092,69.7561,69.8231,31425.0
2020-12-21 12:45:00,72.94,73.01,72.86,72.87,27708.0,69.7848,69.8518,69.7083,69.7178,27708.0
2020-12-21 12:50:00,72.89,73.04,72.8,72.85,95348.0,69.737,69.8805,69.6509,69.6987,95348.0
2020-12-21 12:55:00,72.89,72.99,72.84,72.87,11133.0,69.737,69.8327,69.6891,69.7178,11133.0
2020-12-21 13:00:00,72.86,72.87,72.79,72.81,18020.0,69.7083,69.7178,69.6413,69.6604,18020.0
2020-12-21 13:05:00,72.77,72.88,72.77,72.78,5757.0,69.6222,69.7274,69.6222,69.6317,5757.0
2020-12-21 13:10:00,72.79,72.9,72.79,72.84,28426.0,69.6413,69.7465,69.6413,69.6891,28426.0
2020-12-21 13:15:00,72.85,72.87,72.8,72.83,29928.0,69.6987,69.7178,69.6509,69.6796,29928.0
2020-12-21 13:20:00,72.82,72.87,72.76,72.8,38519.0,69.67,69.7178,69.6126,69.6509,38519.0
2020-12-21 13:25:00,72.73,72.79,72.66,72.79,7875.0,69.5839,69.6413,69.5169,69.6413,7875.0
2020-12-21 13:30:00,72.76,72.91,72.76,72.88,55954.0,69.6126,69.7561,69.6126,69.7274,55954.0
2020-12-21 13:35:00,72.89,72.9,72.82,72.86,4903.0,69.737,69.7465,69.67,69.7083,4903.0
2020-12-21 13:40:00,72.84,72.98,72.84,72.92,7153.0,69.6891,69.8231,69.6891,69.7657,7153.0
2020-12-21 13:45:00,72.91,72.91,72.74,72.84,7791.0,69.7561,69.7561,69.5935,69.6891,7791.0
2020-12-21 13:50:00,72.86,72.93,72.84,72.93,11169.0,69.7083,69.7752,69.6891,69.7752,11169.0
2020-12-21 13:55:00,72.97,72.97,72.84,72.86,20105.0,69.8135,69.8135,69.6891,69.7083,20105.0
2020-12-21 14:00:00,72.86,72.93,72.81,72.81,7240.0,69.7083,69.7752,69.6604,69.6604,7240.0
2020-12-21 14:05:00,72.84,72.88,72.82,72.85,6675.0,69.6891,69.7274,69.67,69.6987,6675.0
2020-12-21 14:10:00,72.85,72.98,72.85,72.98,24192.0,69.6987,69.8231,69.6987,69.8231,24192.0
2020-12-21 14:15:00,72.96,73.01,72.82,72.97,16355.0,69.804,69.8518,69.67,69.8135,16355.0
2020-12-21 14:20:00,72.99,73.03,72.84,72.84,29001.0,69.8327,69.8709,69.6891,69.6891,29001.0
2020-12-21 14:25:00,72.84,72.99,72.83,72.89,47252.0,69.6891,69.8327,69.6796,69.737,47252.0
2020-12-21 14:30:00,72.88,72.94,72.84,72.89,14782.0,69.7274,69.7848,69.6891,69.737,14782.0
2020-12-21 14:35:00,72.9,73.04,72.89,72.92,46524.0,69.7465,69.8805,69.737,69.7657,46524.0
2020-12-21 14:40:00,72.95,73.08,72.95,73.07,7823.0,69.7944,69.9188,69.7944,69.9092,7823.0
2020-12-21 14:45:00,73.08,73.11,72.94,72.95,25017.0,69.9188,69.9475,69.7848,69.7944,25017.0
2020-12-21 14:50:00,72.95,73.0,72.91,72.92,13417.0,69.7944,69.8422,69.7561,69.7657,13417.0
2020-12-21 14:55:00,72.91,72.96,72.82,72.89,8572.0,69.7561,69.804,69.67,69.737,8572.0
2020-12-21 15:00:00,72.9,72.93,72.82,72.85,11396.0,69.7465,69.7752,69.67,69.6987,11396.0
2020-12-21 15:05:00,72.82,72.85,72.78,72.78,7408.0,69.67,69.6987,69.6317,69.6317,7408.0
2020-12-21 15:10:00,72.79,72.82,72.74,72.78,7489.0,69.6413,69.67,69.5935,69.6317,7489.0
2020-12-21 15:15:00,72.79,72.86,72.76,72.79,10965.0,69.6413,69.7083,69.6126,69.6413,10965.0
2020-12-21 15:20:00,72.84,72.84,72.72,72.77,13014.0,69.6891,69.6891,69.5743,69.6222,13014.0
2020-12-21 15:25:00,72.77,72.78,72.62,72.64,8254.0,69.6222,69.6317,69.4787,69.4978,8254.0
2020-12-21 15:30:00,72.64,72.71,72.5,72.55,10140.0,69.4978,69.5648,69.3639,69.4117,10140.0
2020-12-21 15:35:00,72.58,72.61,72.46,72.61,12481.0,69.4404,69.4691,69.3256,69.4691,12481.0
2020-12-21 15:40:00,72.63,72.63,72.51,72.53,18008.0,69.4882,69.4882,69.3734,69.3926,18008.0
2020-12-21 15:45:00,72.55,72.6,72.33,72.43,30851.0,69.4117,69.4595,69.2012,69.2969,30851.0
2020-12-21 15:50:00,72.41,72.43,72.19,72.33,46921.0,69.2777,69.2969,69.0673,69.2012,46921.0
2020-12-21 15:55:00,72.31,72.64,72.3,72.53,117665.0,69.1821,69.4978,69.1725,69.3926,117665.0
2020-12-22 09:30:00,72.5,72.86,72.09,72.64,51121.0,69.3639,69.7083,68.9716,69.4978,51121.0
2020-12-22 09:35:00,72.67,73.08,72.46,73.03,19273.0,69.5265,69.9188,69.3256,69.8709,19273.0
2020-12-22 09:40:00,72.9,72.9,72.5,72.56,11766.0,69.7465,69.7465,69.3639,69.4213,11766.0
2020-12-22 09:45:00,72.56,72.56,72.34,72.39,9256.0,69.4213,69.4213,69.2108,69.2586,9256.0
2020-12-22 09:50:00,72.35,72.38,72.0,72.01,5737.0,69.2203,69.249,68.8855,68.895,5737.0
2020-12-22 09:55:00,72.06,72.26,71.98,71.98,4919.0,68.9429,69.1342,68.8663,68.8663,4919.0
2020-12-22 10:00:00,71.96,72.15,71.8,72.13,22440.0,68.8472,69.029,68.6941,69.0099,22440.0
2020-12-22 10:05:00,72.12,72.67,72.12,72.5,13475.0,69.0003,69.5265,69.0003,69.3639,13475.0
2020-12-22 10:10:00,72.54,72.55,72.36,72.42,9734.0,69.4021,69.4117,69.2299,69.2873,9734.0
2020-12-22 10:15:00,72.42,72.56,72.37,72.46,9217.0,69.2873,69.4213,69.2395,69.3256,9217.0
2020-12-22 10:20:00,72.46,72.62,72.46,72.51,6828.0,69.3256,69.4787,69.3256,69.3734,6828.0
2020-12-22 10:25:00,72.55,72.71,72.51,72.7,9040.0,69.4117,69.5648,69.3734,69.5552,9040.0
2020-12-22 10:30:00,72.68,72.79,72.64,72.7,14758.0,69.5361,69.6413,69.4978,69.5552,14758.0
2020-12-22 10:35:00,72.69,72.9,72.69,72.83,14942.0,69.5456,69.7465,69.5456,69.6796,14942.0
2020-12-22 10:40:00,72.83,73.09,72.81,73.06,9969.0,69.6796,69.9283,69.6604,69.8996,9969.0
2020-12-22 10:45:00,73.05,73.1,72.84,72.84,14690.0,69.8901,69.9379,69.6891,69.6891,14690.0
2020-12-22 10:50:00,72.84,72.85,72.69,72.71,12423.0,69.6891,69.6987,69.5456,69.5648,12423.0
2020-12-22 10:55:00,72.75,72.8,72.7,72.7,7565.0,69.603,69.6509,69.5552,69.5552,7565.0
2020-12-22 11:00:00,72.74,72.79,72.68,72.69,8753.0,69.5935,69.6413,69.5361,69.5456,8753.0
2020-12-22 11:05:00,72.71,72.78,72.69,72.75,19918.0,69.5648,69.6317,69.5456,69.603,19918.0
2020-12-22 11:10:00,72.77,73.1,72.75,73.0,34118.0,69.6222,69.9379,69.603,69.8422,34118.0
2020-12-22 11:15:00,73.0,73.02,72.61,72.61,11758.0,69.8422,69.8614,69.4691,69.4691,11758.0
2020-12-22 11:20:00,72.65,72.65,72.44,72.44,31876.0,69.5074,69.5074,69.3064,69.3064,31876.0
2020-12-22 11:25:00,72.44,72.5,72.34,72.44,9183.0,69.3064,69.3639,69.2108,69.3064,9183.0
2020-12-22 11:30:00,72.46,72.5,72.41,72.45,5676.0,69.3256,69.3639,69.2777,69.316,5676.0
2020-12-22 11:35:00,72.39,72.4,72.25,72.28,7896.0,69.2586,69.2682,69.1247,69.1534,7896.0
2020-12-22 11:40:00,72.3,72.33,72.2,72.28,5145.0,69.1725,69.2012,69.0768,69.1534,5145.0
2020-12-22 11:45:00,72.28,72.3,72.21,72.23,7083.0,69.1534,69.1725,69.0864,69.1055,7083.0
2020-12-22 11:50:00,72.21,72.21,71.99,72.06,8479.0,69.0864,69.0864,68.8759,68.9429,8479.0
2020-12-22 11:55:00,72.07,72.35,72.07,72.33,10563.0,68.9525,69.2203,68.9525,69.2012,10563.0
2020-12-22 12:00:00,72.33,72.43,72.33,72.36,4920.0,69.2012,69.2969,69.2012,69.2299,4920.0
2020-12-22 12:05:00,72.34,72.36,72.29,72.29,3159.0,69.2108,69.2299,69.1629,69.1629,3159.0
2020-12-22 12:10:00,72.29,72.4,72.29,72.35,7418.0,69.1629,69.2682,69.1629,69.2203,7418.0
2020-12-22 12:15:00,72.34,72.55,72.34,72.51,29401.0,69.2108,69.4117,69.2108,69.3734,29401.0
2020-12-22 12:20:00,72.52,72.6,72.5,72.52,12060.0,69.383,69.4595,69.3639,69.383,12060.0
2020-12-22 12:25:00,72.51,72.51,72.4,72.46,4434.0,69.3734,69.3734,69.2682,69.3256,4434.0
2020-12-22 12:30:00,72.48,72.5,72.41,72.43,7963.0,69.3447,69.3639,69.2777,69.2969,7963.0
2020-12-22 12:35:00,72.44,72.48,72.41,72.41,3634.0,69.3064,69.3447,69.2777,69.2777,3634.0
2020-12-22 12:40:00,72.41,72.41,72.35,72.38,4787.0,69.2777,69.2777,69.2203,69.249,4787.0
2020-12-22 12:45:00,72.38,72.45,72.36,72.42,9729.0,69.249,69.316,69.2299,69.2873,9729.0
2020-12-22 12:50:00,72.42,72.43,72.35,72.41,4087.0,69.2873,69.2969,69.2203,69.2777,4087.0
2020-12-22 12:55:00,72.42,72.45,72.39,72.43,8574.0,69.2873,69.316,69.2586,69.2969,8574.0
2020-12-22 13:00:00,72.45,72.45,72.36,72.37,6274.0,69.316,69.316,69.2299,69.2395,6274.0
2020-12-22 13:05:00,72.37,72.44,72.35,72.44,28111.0,69.2395,69.3064,69.2203,69.3064,28111.0
2020-12-22 13:10:00,72.43,72.43,72.34,72.37,5407.0,69.2969,69.2969,69.2108,69.2395,5407.0
2020-12-22 13:15:00,72.38,72.4,72.36,72.37,4794.0,69.249,69.2682,69.2299,69.2395,4794.0
2020-12-22 13:20:00,72.4,72.47,72.38,72.47,17543.0,69.2682,69.3351,69.249,69.3351,17543.0
2020-12-22 13:25:00,72.47,72.47,72.36,72.4,6826.0,69.3351,69.3351,69.2299,69.2682,6826.0
2020-12-22 13:30:00,72.39,72.39,72.25,72.26,9074.0,69.2586,69.2586,69.1247,69.1342,9074.0
2020-12-22 13:35:00,72.28,72.4,72.26,72.39,13358.0,69.1534,69.2682,69.1342,69.2586,13358.0
2020-12-22 13:40:00,72.38,72.4,72.3,72.4,4488.0,69.249,69.2682,69.1725,69.2682,4488.0
2020-12-22 13:45:00,72.39,72.45,72.39,72.39,7162.0,69.2586,69.316,69.2586,69.2586,7162.0
2020-12-22 13:50:00,72.43,72.46,72.42,72.43,10467.0,69.2969,69.3256,69.2873,69.2969,10467.0
2020-12-22 13:55:00,72.44,72.45,72.39,72.45,16581.0,69.3064,69.316,69.2586,69.316,16581.0
2020-12-22 14:00:00,72.5,72.64,72.47,72.53,17147.0,69.3639,69.4978,69.3351,69.3926,17147.0
2020-12-22 14:05:00,72.53,72.57,72.41,72.47,12792.0,69.3926,69.4308,69.2777,69.3351,12792.0
2020-12-22 14:10:00,72.48,72.49,72.35,72.36,21779.0,69.3447,69.3543,69.2203,69.2299,21779.0
2020-12-22 14:15:00,72.36,72.46,72.36,72.46,23713.0,69.2299,69.3256,69.2299,69.3256,23713.0
2020-12-22 14:20:00,72.45,72.45,72.37,72.42,28238.0,69.316,69.316,69.2395,69.2873,28238.0
2020-12-22 14:25:00,72.42,72.46,72.38,72.46,12953.0,69.2873,69.3256,69.249,69.3256,12953.0
2020-12-22 14:30:00,72.45,72.49,72.36,72.37,12070.0,69.316,69.3543,69.2299,69.2395,12070.0
2020-12-22 14:35:00,72.37,72.37,72.25,72.25,9264.0,69.2395,69.2395,69.1247,69.1247,9264.0
2020-12-22 14:40:00,72.25,72.29,72.21,72.27,12905.0,69.1247,69.1629,69.0864,69.1438,12905.0
2020-12-22 14:45:00,72.27,72.4,72.27,72.38,9992.0,69.1438,69.2682,69.1438,69.249,9992.0
2020-12-22 14:50:00,72.39,72.43,72.33,72.34,10394.0,69.2586,69.2969,69.2012,69.2108,10394.0
2020-12-22 14:55:00,72.35,72.41,72.34,72.37,9283.0,69.2203,69.2777,69.2108,69.2395,9283.0
2020-12-22 15:00:00,72.37,72.46,72.37,72.41,10359.0,69.2395,69.3256,69.2395,69.2777,10359.0
2020-12-22 15:05:00,72.41,72.43,72.31,72.31,11961.0,69.2777,69.2969,69.1821,69.1821,11961.0
2020-12-22 15:10:00,72.3,72.36,72.26,72.31,9384.0,69.1725,69.2299,69.1342,69.1821,9384.0
2020-12-22 15:15:00,72.31,72.41,72.28,72.41,8458.0,69.1821,69.2777,69.1534,69.2777,8458.0
2020-12-22 15:20:00,72.41,72.45,72.36,72.37,16918.0,69.2777,69.316,69.2299,69.2395,16918.0
2020-12-22 15:25:00,72.36,72.38,72.27,72.31,10999.0,69.2299,69.249,69.1438,69.1821,10999.0
2020-12-22 15:30:00,72.31,72.35,72.23,72.3,14719.0,69.1821,69.2203,69.1055,69.1725,14719.0
2020-12-22 15:35:00,72.29,72.31,72.18,72.24,56051.0,69.1629,69.1821,69.0577,69.1151,56051.0
2020-12-22 15:40:00,72.23,72.26,72.16,72.26,20824.0,69.1055,69.1342,69.0386,69.1342,20824.0
2020-12-22 15:45:00,72.26,72.38,72.19,72.2,33792.0,69.1342,69.249,69.0673,69.0768,33792.0
2020-12-22 15:50:00,72.15,72.27,72.12,72.22,51303.0,69.029,69.1438,69.0003,69.096,51303.0
2020-12-22 15:55:00,72.23,72.33,72.18,72.32,146681.0,69.1055,69.2012,69.0577,69.1916,146681.0
2020-12-23 09:30:00,72.5,72.55,72.35,72.55,39573.0,69.3639,69.4117,69.2203,69.4117,39573.0
2020-12-23 09:35:00,72.41,72.41,71.83,71.91,10230.0,69.2777,69.2777,68.7228,68.7994,10230.0
2020-12-23 09:40:00,71.89,72.02,71.45,71.45,11709.0,68.7802,68.9046,68.3593,68.3593,11709.0
2020-12-23 09:45:00,71.42,71.66,71.28,71.63,13179.0,68.3306,68.5602,68.1966,68.5315,13179.0
2020-12-23 09:50:00,71.63,71.73,71.57,71.69,7117.0,68.5315,68.6272,68.4741,68.5889,7117.0
2020-12-23 09:55:00,71.63,71.74,71.6,71.64,5096.0,68.5315,68.6367,68.5028,68.5411,5096.0
2020-12-23 10:00:00,71.58,71.59,71.03,71.05,32286.0,68.4836,68.4932,67.9574,67.9766,32286.0
2020-12-23 10:05:00,71.04,71.11,70.63,70.68,47419.0,67.967,68.034,67.5747,67.6226,47419.0
2020-12-23 10:10:00,70.67,70.69,70.51,70.69,35422.0,67.613,67.6321,67.4599,67.6321,35422.0
2020-12-23 10:15:00,70.69,70.8,70.59,70.69,26007.0,67.6321,67.7374,67.5365,67.6321,26007.0
2020-12-23 10:20:00,70.73,70.86,70.69,70.77,10143.0,67.6704,67.7948,67.6321,67.7087,10143.0
2020-12-23 10:25:00,70.78,70.84,70.7,70.77,13553.0,67.7183,67.7757,67.6417,67.7087,13553.0
2020-12-23 10:30:00,70.75,71.0,70.74,70.99,12472.0,67.6896,67.9287,67.68,67.9192,12472.0
2020-12-23 10:35:00,70.98,71.09,70.96,71.08,27271.0,67.9096,68.0148,67.8905,68.0053,27271.0
2020-12-23 10:40:00,71.1,71.23,71.04,71.21,22530.0,68.0244,68.1488,67.967,68.1297,22530.0
2020-12-23 10:45:00,71.2,71.2,70.94,71.02,43261.0,68.1201,68.1201,67.8713,67.9479,43261.0
2020-12-23 10:50:00,71.03,71.09,70.97,71.09,6434.0,67.9574,68.0148,67.9,68.0148,6434.0
2020-12-23 10:55:00,71.08,71.14,71.02,71.04,12107.0,68.0053,68.0627,67.9479,67.967,12107.0
2020-12-23 11:00:00,71.01,71.15,71.01,71.1,14817.0,67.9383,68.0722,67.9383,68.0244,14817.0
2020-12-23 11:05:00,71.08,71.26,71.07,71.22,13805.0,68.0053,68.1775,67.9957,68.1392,13805.0
2020-12-23 11:10:00,71.24,71.34,71.16,71.34,10162.0,68.1584,68.254,68.0818,68.254,10162.0
2020-12-23 11:15:00,71.33,71.33,71.01,71.03,7692.0,68.2445,68.2445,67.9383,67.9574,7692.0
2020-12-23 11:20:00,71.06,71.08,70.99,71.03,11276.0,67.9861,68.0053,67.9192,67.9574,11276.0
2020-12-23 11:25:00,71.06,71.09,70.97,71.0,7748.0,67.9861,68.0148,67.9,67.9287,7748.0
2020-12-23 11:30:00,71.02,71.02,70.93,70.99,7777.0,67.9479,67.9479,67.8618,67.9192,7777.0
2020-12-23 11:35:00,71.01,71.03,70.81,70.91,9062.0,67.9383,67.9574,67.747,67.8426,9062.0
2020-12-23 11:40:00,70.92,70.94,70.82,70.85,6648.0,67.8522,67.8713,67.7565,67.7852,6648.0
2020-12-23 11:45:00,70.87,70.93,70.71,70.74,27055.0,67.8044,67.8618,67.6513,67.68,27055.0
2020-12-23 11:50:00,70.77,70.77,70.66,70.72,22230.0,67.7087,67.7087,67.6034,67.6608,22230.0
2020-12-23 11:55:00,70.73,70.86,70.73,70.75,6488.0,67.6704,67.7948,67.6704,67.6896,6488.0
2020-12-23 12:00:00,70.75,70.85,70.75,70.78,7559.0,67.6896,67.7852,67.6896,67.7183,7559.0
2020-12-23 12:05:00,70.78,70.86,70.76,70.86,8840.0,67.7183,67.7948,67.6991,67.7948,8840.0
2020-12-23 12:10:00,70.84,70.97,70.8,70.96,10506.0,67.7757,67.9,67.7374,67.8905,10506.0
2020-12-23 12:15:00,70.95,71.05,70.85,70.85,26201.0,67.8809,67.9766,67.7852,67.7852,26201.0
2020-12-23 12:20:00,70.86,70.88,70.75,70.77,12778.0,67.7948,67.8139,67.6896,67.7087,12778.0
2020-12-23 12:25:00,70.77,70.95,70.76,70.94,14132.0,67.7087,67.8809,67.6991,67.8713,14132.0
2020-12-23 12:30:00,70.94,71.0,70.92,70.95,10896.0,67.8713,67.9287,67.8522,67.8809,10896.0
2020-12-23 12:35:00,70.94,70.94,70.82,70.92,6196.0,67.8713,67.8713,67.7565,67.8522,6196.0
2020-12-23 12:40:00,70.91,71.0,70.84,70.97,12453.0,67.8426,67.9287,67.7757,67.9,12453.0
2020-12-23 12:45:00,70.99,71.0,70.91,70.92,4717.0,67.9192,67.9287,67.8426,67.8522,4717.0
2020-12-23 12:50:00,70.91,70.99,70.87,70.98,12007.0,67.8426,67.9192,67.8044,67.9096,12007.0
2020-12-23 12:55:00,70.98,71.12,70.97,71.08,40605.0,67.9096,68.0435,67.9,68.0053,40605.0
2020-12-23 13:00:00,71.09,71.14,71.06,71.07,8841.0,68.0148,68.0627,67.9861,67.9957,8841.0
2020-12-23 13:05:00,71.06,71.08,70.95,70.98,49632.0,67.9861,68.0053,67.8809,67.9096,49632.0
2020-12-23 13:10:00,70.96,70.96,70.88,70.93,5716.0,67.8905,67.8905,67.8139,67.8618,5716.0
2020-12-23 13:15:00,70.91,70.99,70.83,70.98,14023.0,67.8426,67.9192,67.7661,67.9096,14023.0
2020-12-23 13:20:00,70.98,71.05,70.95,70.97,9900.0,67.9096,67.9766,67.8809,67.9,9900.0
2020-12-23 13:25:00,70.95,71.04,70.93,70.93,13009.0,67.8809,67.967,67.8618,67.8618,13009.0
2020-12-23 13:30:00,70.94,71.0,70.94,70.98,17331.0,67.8713,67.9287,67.8713,67.9096,17331.0
2020-12-23 13:35:00,70.98,71.03,70.93,70.93,12128.0,67.9096,67.9574,67.8618,67.8618,12128.0
2020-12-23 13:40:00,70.96,71.03,70.95,71.01,14738.0,67.8905,67.9574,67.8809,67.9383,14738.0
2020-12-23 13:45:00,71.01,71.02,70.94,70.96,11739.0,67.9383,67.9479,67.8713,67.8905,11739.0
2020-12-23 13:50:00,70.96,71.0,70.92,70.98,7166.0,67.8905,67.9287,67.8522,67.9096,7166.0
2020-12-23 13:55:00,70.99,71.05,70.97,71.01,19437.0,67.9192,67.9766,67.9,67.9383,19437.0
2020-12-23 14:00:00,71.02,71.05,71.0,71.02,12293.0,67.9479,67.9766,67.9287,67.9479,12293.0
2020-12-23 14:05:00,71.03,71.15,71.03,71.1,38789.0,67.9574,68.0722,67.9574,68.0244,38789.0
2020-12-23 14:10:00,71.09,71.09,70.99,71.02,30402.0,68.0148,68.0148,67.9192,67.9479,30402.0
2020-12-23 14:15:00,71.03,71.03,70.88,70.9,10922.0,67.9574,67.9574,67.8139,67.8331,10922.0
2020-12-23 14:20:00,70.91,70.95,70.84,70.84,11850.0,67.8426,67.8809,67.7757,67.7757,11850.0
2020-12-23 14:25:00,70.85,70.86,70.8,70.81,27015.0,67.7852,67.7948,67.7374,67.747,27015.0
2020-12-23 14:30:00,70.81,71.01,70.81,70.92,15367.0,67.747,67.9383,67.747,67.8522,15367.0
2020-12-23 14:35:00,70.92,70.95,70.8,70.83,16288.0,67.8522,67.8809,67.7374,67.7661,16288.0
2020-12-23 14:40:00,70.81,70.91,70.81,70.81,8990.0,67.747,67.8426,67.747,67.747,8990.0
2020-12-23 14:45:00,70.82,70.96,70.8,70.92,16603.0,67.7565,67.8905,67.7374,67.8522,16603.0
2020-12-23 14:50:00,70.92,70.97,70.86,70.88,10296.0,67.8522,67.9,67.7948,67.8139,10296.0
2020-12-23 14:55:00,70.87,70.95,70.85,70.95,17240.0,67.8044,67.8809,67.7852,67.8809,17240.0
2020-12-23 15:00:00,70.96,71.07,70.95,71.03,9994.0,67.8905,67.9957,67.8809,67.9574,9994.0
2020-12-23 15:05:00,71.0,71.0,70.9,70.92,11817.0,67.9287,67.9287,67.8331,67.8522,11817.0
2020-12-23 15:10:00,70.92,70.92,70.81,70.86,12609.0,67.8522,67.8522,67.747,67.7948,12609.0
2020-12-23 15:15:00,70.85,71.1,70.82,70.93,203260.0,67.7852,68.0244,67.7565,67.8618,203260.0
2020-12-23 15:20:00,70.93,71.06,70.9,70.91,71226.0,67.8618,67.9861,67.8331,67.8426,71226.0
2020-12-23 15:25:00,70.92,70.93,70.79,70.84,32448.0,67.8522,67.8618,67.7278,67.7757,32448.0
2020-12-23 15:30:00,70.85,70.86,70.78,70.84,21774.0,67.7852,67.7948,67.7183,67.7757,21774.0
2020-12-23 15:35:00,70.83,70.91,70.82,70.87,26485.0,67.7661,67.8426,67.7565,67.8044,26485.0
2020-12-23 15:40:00,70.89,71.03,70.88,70.98,26401.0,67.8235,67.9574,67.8139,67.9096,26401.0
2020-12-23 15:45:00,70.97,71.05,70.95,70.97,59323.0,67.9,67.9766,67.8809,67.9,59323.0
2020-12-23 15:50:00,70.96,70.97,70.74,70.78,67192.0,67.8905,67.9,67.68,67.7183,67192.0
2020-12-23 15:55:00,70.78,70.87,70.5,70.75,296201.0,67.7183,67.8044,67.4504,67.6896,296201.0
2020-12-24 09:30:00,70.75,70.83,70.3,70.31,36689.0,67.6896,67.7661,67.259,67.2686,36689.0
2020-12-24 09:35:00,70.34,70.49,70.14,70.39,13527.0,67.2973,67.4408,67.1059,67.3451,13527.0
2020-12-24 09:40:00,70.43,70.84,70.43,70.72,6637.0,67.3834,67.7757,67.3834,67.6608,6637.0
2020-12-24 09:45:00,70.75,70.95,70.63,70.72,12973.0,67.6896,67.8809,67.5747,67.6608,12973.0
2020-12-24 09:50:00,70.73,70.88,70.65,70.85,12643.0,67.6704,67.8139,67.5939,67.7852,12643.0
2020-12-24 09:55:00,70.85,71.13,70.85,71.02,17802.0,67.7852,68.0531,67.7852,67.9479,17802.0
2020-12-24 10:00:00,71.01,71.22,71.01,71.22,9626.0,67.9383,68.1392,67.9383,68.1392,9626.0
2020-12-24 10:05:00,71.23,71.31,71.09,71.31,18374.0,68.1488,68.2253,68.0148,68.2253,18374.0
2020-12-24 10:10:00,71.31,71.4,71.21,71.37,10910.0,68.2253,68.3114,68.1297,68.2827,10910.0
2020-12-24 10:15:00,71.34,71.44,71.28,71.44,7056.0,68.254,68.3497,68.1966,68.3497,7056.0
2020-12-24 10:20:00,71.42,71.44,71.28,71.33,13831.0,68.3306,68.3497,68.1966,68.2445,13831.0
2020-12-24 10:25:00,71.31,71.62,71.28,71.54,24494.0,68.2253,68.5219,68.1966,68.4454,24494.0
2020-12-24 10:30:00,71.63,71.7,71.47,71.52,29193.0,68.5315,68.5985,68.3784,68.4262,29193.0
2020-12-24 10:35:00,71.53,71.76,71.51,71.69,37509.0,68.4358,68.6559,68.4167,68.5889,37509.0
2020-12-24 10:40:00,71.69,71.87,71.69,71.76,19048.0,68.5889,68.7611,68.5889,68.6559,19048.0
2020-12-24 10:45:00,71.76,71.87,71.73,71.8,19260.0,68.6559,68.7611,68.6272,68.6941,19260.0
2020-12-24 10:50:00,71.79,71.92,71.76,71.89,22973.0,68.6846,68.8089,68.6559,68.7802,22973.0
2020-12-24 10:55:00,71.91,71.91,71.59,71.69,22397.0,68.7994,68.7994,68.4932,68.5889,22397.0
2020-12-24 11:00:00,71.66,71.78,71.64,71.74,23009.0,68.5602,68.675,68.5411,68.6367,23009.0
2020-12-24 11:05:00,71.75,71.8,71.65,71.8,32939.0,68.6463,68.6941,68.5506,68.6941,32939.0
2020-12-24 11:10:00,71.8,71.98,71.79,71.92,46399.0,68.6941,68.8663,68.6846,68.8089,46399.0
2020-12-24 11:15:00,71.94,72.02,71.93,71.96,26506.0,68.8281,68.9046,68.8185,68.8472,26506.0
2020-12-24 11:20:00,71.95,72.03,71.94,71.98,9420.0,68.8376,68.9142,68.8281,68.8663,9420.0
2020-12-24 11:25:00,72.0,72.1,71.99,72.0,19548.0,68.8855,68.9812,68.8759,68.8855,19548.0
2020-12-24 11:30:00,72.0,72.15,71.98,72.12,11690.0,68.8855,69.029,68.8663,69.0003,11690.0
2020-12-24 11:35:00,72.11,72.12,71.93,71.93,10331.0,68.9907,69.0003,68.8185,68.8185,10331.0
2020-12-24 11:40:00,71.92,72.05,71.92,72.05,7920.0,68.8089,68.9333,68.8089,68.9333,7920.0
2020-12-24 11:45:00,72.04,72.06,71.95,71.96,15455.0,68.9237,68.9429,68.8376,68.8472,15455.0
2020-12-24 11:50:00,71.95,72.07,71.94,72.05,25777.0,68.8376,68.9525,68.8281,68.9333,25777.0
2020-12-24 11:55:00,72.03,72.17,71.99,72.15,36967.0,68.9142,69.0481,68.8759,69.029,36967.0
2020-12-24 12:00:00,72.16,72.2,72.11,72.18,9664.0,69.0386,69.0768,68.9907,69.0577,9664.0
2020-12-24 12:05:00,72.2,72.22,72.04,72.04,15028.0,69.0768,69.096,68.9237,68.9237,15028.0
2020-12-24 12:10:00,72.03,72.05,71.97,72.04,9423.0,68.9142,68.9333,68.8568,68.9237,9423.0
2020-12-24 12:15:00,72.03,72.03,71.94,71.95,25112.0,68.9142,68.9142,68.8281,68.8376,25112.0
2020-12-24 12:20:00,71.93,71.95,71.86,71.89,18594.0,68.8185,68.8376,68.7515,68.7802,18594.0
2020-12-24 12:25:00,71.89,71.91,71.64,71.81,18559.0,68.7802,68.7994,68.5411,68.7037,18559.0
2020-12-24 12:30:00,71.83,71.89,71.78,71.87,11602.0,68.7228,68.7802,68.675,68.7611,11602.0
2020-12-24 12:35:00,71.86,71.95,71.84,71.94,13808.0,68.7515,68.8376,68.7324,68.8281,13808.0
2020-12-24 12:40:00,71.95,71.98,71.91,71.98,41978.0,68.8376,68.8663,68.7994,68.8663,41978.0
2020-12-24 12:45:00,71.99,72.16,71.94,71.96,44971.0,68.8759,69.0386,68.8281,68.8472,44971.0
2020-12-24 12:50:00,71.98,72.04,71.85,71.88,94745.0,68.8663,68.9237,68.742,68.7707,94745.0
2020-12-24 12:55:00,71.88,72.02,71.82,71.85,191759.0,68.7707,68.9046,68.7133,68.742,191759.0
2020-12-28 09:30:00,72.0,72.01,71.22,71.22,55901.0,68.8855,68.895,68.1392,68.1392,55901.0
2020-12-28 09:35:00,71.27,71.63,71.0,71.0,19868.0,68.1871,68.5315,67.9287,67.9287,19868.0
2020-12-28 09:40:00,71.0,71.3,70.88,70.88,14245.0,67.9287,68.2158,67.8139,67.8139,14245.0
2020-12-28 09:45:00,70.89,71.0,70.8,70.88,19111.0,67.8235,67.9287,67.7374,67.8139,19111.0
2020-12-28 09:50:00,70.8,71.13,70.8,70.98,19328.0,67.7374,68.0531,67.7374,67.9096,19328.0
2020-12-28 09:55:00,70.96,71.15,70.94,71.14,11009.0,67.8905,68.0722,67.8713,68.0627,11009.0
2020-12-28 10:00:00,71.15,71.21,71.01,71.14,11855.0,68.0722,68.1297,67.9383,68.0627,11855.0
2020-12-28 10:05:00,71.11,71.15,70.85,70.9,15726.0,68.034,68.0722,67.7852,67.8331,15726.0
2020-12-28 10:10:00,70.93,71.07,70.89,71.01,26781.0,67.8618,67.9957,67.8235,67.9383,26781.0
2020-12-28 10:15:00,70.98,71.07,70.93,70.96,17189.0,67.9096,67.9957,67.8618,67.8905,17189.0
2020-12-28 10:20:00,71.0,71.16,71.0,71.13,10578.0,67.9287,68.0818,67.9287,68.0531,10578.0
2020-12-28 10:25:00,71.13,71.16,71.03,71.03,7245.0,68.0531,68.0818,67.9574,67.9574,7245.0
2020-12-28 10:30:00,71.07,71.29,71.06,71.29,7963.0,67.9957,68.2062,67.9861,68.2062,7963.0
2020-12-28 10:35:00,71.28,71.41,71.28,71.39,24982.0,68.1966,68.321,68.1966,68.3019,24982.0
2020-12-28 10:40:00,71.37,71.41,71.22,71.25,3693.0,68.2827,68.321,68.1392,68.1679,3693.0
2020-12-28 10:45:00,71.28,71.34,71.17,71.23,10689.0,68.1966,68.254,68.0914,68.1488,10689.0
2020-12-28 10:50:00,71.23,71.25,71.07,71.15,9109.0,68.1488,68.1679,67.9957,68.0722,9109.0
2020-12-28 10:55:00,71.2,71.32,71.1,71.18,28397.0,68.1201,68.2349,68.0244,68.1009,28397.0
2020-12-28 11:00:00,71.2,71.2,71.02,71.03,7861.0,68.1201,68.1201,67.9479,67.9574,7861.0
2020-12-28 11:05:00,71.06,71.1,70.99,71.07,5780.0,67.9861,68.0244,67.9192,67.9957,5780.0
2020-12-28 11:10:00,71.08,71.08,70.77,70.84,14871.0,68.0053,68.0053,67.7087,67.7757,14871.0
2020-12-28 11:15:00,70.81,70.9,70.73,70.73,14051.0,67.747,67.8331,67.6704,67.6704,14051.0
2020-12-28 11:20:00,70.76,70.77,70.62,70.62,18635.0,67.6991,67.7087,67.5652,67.5652,18635.0
2020-12-28 11:25:00,70.65,70.67,70.51,70.56,11217.0,67.5939,67.613,67.4599,67.5078,11217.0
2020-12-28 11:30:00,70.56,70.6,70.43,70.44,10677.0,67.5078,67.546,67.3834,67.393,10677.0
2020-12-28 11:35:00,70.43,70.57,70.41,70.47,9958.0,67.3834,67.5173,67.3643,67.4217,9958.0
2020-12-28 11:40:00,70.48,70.54,70.42,70.44,9528.0,67.4312,67.4886,67.3738,67.393,9528.0
2020-12-28 11:45:00,70.44,70.46,70.37,70.38,8233.0,67.393,67.4121,67.326,67.3356,8233.0
2020-12-28 11:50:00,70.37,70.46,70.31,70.4,7968.0,67.326,67.4121,67.2686,67.3547,7968.0
2020-12-28 11:55:00,70.43,70.48,70.32,70.36,10155.0,67.3834,67.4312,67.2782,67.3164,10155.0
2020-12-28 12:00:00,70.32,70.44,70.32,70.38,10893.0,67.2782,67.393,67.2782,67.3356,10893.0
2020-12-28 12:05:00,70.46,70.46,70.31,70.42,9693.0,67.4121,67.4121,67.2686,67.3738,9693.0
2020-12-28 12:10:00,70.43,70.44,70.32,70.36,7965.0,67.3834,67.393,67.2782,67.3164,7965.0
2020-12-28 12:15:00,70.36,70.38,70.28,70.3,14500.0,67.3164,67.3356,67.2399,67.259,14500.0
2020-12-28 12:20:00,70.3,70.51,70.28,70.51,14879.0,67.259,67.4599,67.2399,67.4599,14879.0
2020-12-28 12:25:00,70.51,70.54,70.46,70.5,15281.0,67.4599,67.4886,67.4121,67.4504,15281.0
2020-12-28 12:30:00,70.51,70.58,70.44,70.53,10194.0,67.4599,67.5269,67.393,67.4791,10194.0
2020-12-28 12:35:00,70.54,70.58,70.49,70.52,4925.0,67.4886,67.5269,67.4408,67.4695,4925.0
2020-12-28 12:40:00,70.53,70.54,70.44,70.52,12008.0,67.4791,67.4886,67.393,67.4695,12008.0
2020-12-28 12:45:00,70.5,70.52,70.43,70.44,8692.0,67.4504,67.4695,67.3834,67.393,8692.0
2020-12-28 12:50:00,70.44,70.47,70.35,70.4,7433.0,67.393,67.4217,67.3069,67.3547,7433.0
2020-12-28 12:55:00,70.4,70.48,70.35,70.47,6655.0,67.3547,67.4312,67.3069,67.4217,6655.0
2020-12-28 13:00:00,70.45,70.51,70.41,70.45,9591.0,67.4025,67.4599,67.3643,67.4025,9591.0
2020-12-28 13:05:00,70.45,70.58,70.42,70.58,8973.0,67.4025,67.5269,67.3738,67.5269,8973.0
2020-12-28 13:10:00,70.57,70.61,70.41,70.45,20248.0,67.5173,67.5556,67.3643,67.4025,20248.0
2020-12-28 13:15:00,70.42,70.52,70.42,70.42,4182.0,67.3738,67.4695,67.3738,67.3738,4182.0
2020-12-28 13:20:00,70.42,70.51,70.37,70.47,8780.0,67.3738,67.4599,67.326,67.4217,8780.0
2020-12-28 13:25:00,70.48,70.56,70.46,70.5,11824.0,67.4312,67.5078,67.4121,67.4504,11824.0
2020-12-28 13:30:00,70.51,70.56,70.47,70.49,10376.0,67.4599,67.5078,67.4217,67.4408,10376.0
2020-12-28 13:35:00,70.48,70.68,70.48,70.64,12792.0,67.4312,67.6226,67.4312,67.5843,12792.0
2020-12-28 13:40:00,70.66,70.73,70.6,70.61,7579.0,67.6034,67.6704,67.546,67.5556,7579.0
2020-12-28 13:45:00,70.63,70.7,70.58,70.58,8999.0,67.5747,67.6417,67.5269,67.5269,8999.0
2020-12-28 13:50:00,70.59,70.65,70.53,70.63,11086.0,67.5365,67.5939,67.4791,67.5747,11086.0
2020-12-28 13:55:00,70.58,70.68,70.58,70.65,16068.0,67.5269,67.6226,67.5269,67.5939,16068.0
2020-12-28 14:00:00,70.65,70.65,70.54,70.56,10202.0,67.5939,67.5939,67.4886,67.5078,10202.0
2020-12-28 14:05:00,70.56,70.66,70.54,70.64,8389.0,67.5078,67.6034,67.4886,67.5843,8389.0
2020-12-28 14:10:00,70.66,70.84,70.65,70.75,9746.0,67.6034,67.7757,67.5939,67.6896,9746.0
2020-12-28 14:15:00,70.73,70.79,70.71,70.76,4476.0,67.6704,67.7278,67.6513,67.6991,4476.0
2020-12-28 14:20:00,70.71,70.74,70.54,70.54,5796.0,67.6513,67.68,67.4886,67.4886,5796.0
2020-12-28 14:25:00,70.56,70.66,70.56,70.65,7756.0,67.5078,67.6034,67.5078,67.5939,7756.0
2020-12-28 14:30:00,70.66,70.72,70.63,70.71,7067.0,67.6034,67.6608,67.5747,67.6513,7067.0
2020-12-28 14:35:00,70.7,70.79,70.67,70.71,9060.0,67.6417,67.7278,67.613,67.6513,9060.0
2020-12-28 14:40:00,70.68,70.78,70.65,70.75,14292.0,67.6226,67.7183,67.5939,67.6896,14292.0
2020-12-28 14:45:00,70.76,70.76,70.67,70.68,8036.0,67.6991,67.6991,67.613,67.6226,8036.0
2020-12-28 14:50:00,70.67,70.67,70.59,70.64,18906.0,67.613,67.613,67.5365,67.5843,18906.0
2020-12-28 14:55:00,70.61,70.64,70.52,70.6,13924.0,67.5556,67.5843,67.4695,67.546,13924.0
2020-12-28 15:00:00,70.6,70.68,70.53,70.54,23673.0,67.546,67.6226,67.4791,67.4886,23673.0
2020-12-28 15:05:00,70.54,70.54,70.33,70.39,16177.0,67.4886,67.4886,67.2877,67.3451,16177.0
2020-12-28 15:10:00,70.39,70.49,70.35,70.35,10877.0,67.3451,67.4408,67.3069,67.3069,10877.0
2020-12-28 15:15:00,70.35,70.44,70.31,70.31,15162.0,67.3069,67.393,67.2686,67.2686,15162.0
2020-12-28 15:20:00,70.32,70.36,70.25,70.28,26938.0,67.2782,67.3164,67.2112,67.2399,26938.0
2020-12-28 15:25:00,70.28,70.35,70.28,70.31,13008.0,67.2399,67.3069,67.2399,67.2686,13008.0
2020-12-28 15:30:00,70.3,70.35,70.25,70.3,19784.0,67.259,67.3069,67.2112,67.259,19784.0
2020-12-28 15:35:00,70.31,70.38,70.29,70.31,17458.0,67.2686,67.3356,67.2494,67.2686,17458.0
2020-12-28 15:40:00,70.31,70.48,70.31,70.44,44701.0,67.2686,67.4312,67.2686,67.393,44701.0
2020-12-28 15:45:00,70.43,70.5,70.25,70.27,45938.0,67.3834,67.4504,67.2112,67.2303,45938.0
2020-12-28 15:50:00,70.27,70.43,70.21,70.41,60990.0,67.2303,67.3834,67.1729,67.3643,60990.0
2020-12-28 15:55:00,70.4,70.43,70.31,70.4,125038.0,67.3547,67.3834,67.2686,67.3547,125038.0
2020-12-29 09:30:00,70.77,71.04,70.56,70.61,34338.0,67.7087,67.967,67.5078,67.5556,34338.0
2020-12-29 09:35:00,70.65,70.72,70.21,70.21,20038.0,67.5939,67.6608,67.1729,67.1729,20038.0
2020-12-29 09:40:00,70.24,70.26,69.95,70.23,34616.0,67.2016,67.2207,66.9242,67.192,34616.0
2020-12-29 09:45:00,70.21,70.22,69.98,70.11,26678.0,67.1729,67.1825,66.9529,67.0772,26678.0
2020-12-29 09:50:00,70.09,70.19,70.05,70.12,16955.0,67.0581,67.1538,67.0198,67.0868,16955.0
2020-12-29 09:55:00,70.12,70.12,69.81,70.0,21645.0,67.0868,67.0868,66.7902,66.972,21645.0
2020-12-29 10:00:00,69.96,70.06,69.86,69.93,39954.0,66.9337,67.0294,66.838,66.905,39954.0
2020-12-29 10:05:00,69.92,69.97,69.84,69.88,36562.0,66.8955,66.9433,66.8189,66.8572,36562.0
2020-12-29 10:10:00,69.87,69.9,69.73,69.86,31794.0,66.8476,66.8763,66.7137,66.838,31794.0
2020-12-29 10:15:00,69.87,70.0,69.78,69.97,24038.0,66.8476,66.972,66.7615,66.9433,24038.0
2020-12-29 10:20:00,69.98,70.15,69.93,70.14,26151.0,66.9529,67.1155,66.905,67.1059,26151.0
2020-12-29 10:25:00,70.15,70.33,70.1,70.28,20676.0,67.1155,67.2877,67.0677,67.2399,20676.0
2020-12-29 10:30:00,70.28,70.42,70.21,70.41,13509.0,67.2399,67.3738,67.1729,67.3643,13509.0
2020-12-29 10:35:00,70.39,70.59,70.38,70.51,25930.0,67.3451,67.5365,67.3356,67.4599,25930.0
2020-12-29 10:40:00,70.5,70.55,70.42,70.45,32427.0,67.4504,67.4982,67.3738,67.4025,32427.0
2020-12-29 10:45:00,70.42,70.53,70.4,70.48,14272.0,67.3738,67.4791,67.3547,67.4312,14272.0
2020-12-29 10:50:00,70.49,70.61,70.36,70.5,47991.0,67.4408,67.5556,67.3164,67.4504,47991.0
2020-12-29 10:55:00,70.49,70.59,70.35,70.39,14348.0,67.4408,67.5365,67.3069,67.3451,14348.0
2020-12-29 11:00:00,70.4,70.49,70.12,70.18,23201.0,67.3547,67.4408,67.0868,67.1442,23201.0
2020-12-29 11:05:00,70.18,70.21,70.06,70.06,10412.0,67.1442,67.1729,67.0294,67.0294,10412.0
2020-12-29 11:10:00,70.08,70.12,69.98,70.02,11901.0,67.0485,67.0868,66.9529,66.9911,11901.0
2020-12-29 11:15:00,70.01,70.04,69.94,69.94,10845.0,66.9816,67.0103,66.9146,66.9146,10845.0
2020-12-29 11:20:00,69.94,70.06,69.83,70.03,12786.0,66.9146,67.0294,66.8093,67.0007,12786.0
2020-12-29 11:25:00,70.02,70.14,70.0,70.11,14461.0,66.9911,67.1059,66.972,67.0772,14461.0
2020-12-29 11:30:00,70.13,70.18,70.1,70.16,11014.0,67.0964,67.1442,67.0677,67.1251,11014.0
2020-12-29 11:35:00,70.17,70.17,70.04,70.04,11758.0,67.1346,67.1346,67.0103,67.0103,11758.0
2020-12-29 11:40:00,70.04,70.16,70.04,70.16,15089.0,67.0103,67.1251,67.0103,67.1251,15089.0
2020-12-29 11:45:00,70.15,70.23,70.14,70.15,12374.0,67.1155,67.192,67.1059,67.1155,12374.0
2020-12-29 11:50:00,70.16,70.16,70.05,70.12,9606.0,67.1251,67.1251,67.0198,67.0868,9606.0
2020-12-29 11:55:00,70.13,70.2,70.11,70.2,11016.0,67.0964,67.1633,67.0772,67.1633,11016.0
2020-12-29 12:00:00,70.23,70.23,70.14,70.14,6169.0,67.192,67.192,67.1059,67.1059,6169.0
2020-12-29 12:05:00,70.14,70.15,70.07,70.12,8703.0,67.1059,67.1155,67.039,67.0868,8703.0
2020-12-29 12:10:00,70.1,70.19,70.07,70.11,48508.0,67.0677,67.1538,67.039,67.0772,48508.0
2020-12-29 12:15:00,70.13,70.14,70.01,70.03,9141.0,67.0964,67.1059,66.9816,67.0007,9141.0
2020-12-29 12:20:00,70.04,70.05,69.95,70.0,13369.0,67.0103,67.0198,66.9242,66.972,13369.0
2020-12-29 12:25:00,69.99,70.01,69.95,69.96,14692.0,66.9624,66.9816,66.9242,66.9337,14692.0
2020-12-29 12:30:00,69.97,69.99,69.79,69.81,14986.0,66.9433,66.9624,66.7711,66.7902,14986.0
2020-12-29 12:35:00,69.83,69.83,69.73,69.75,13944.0,66.8093,66.8093,66.7137,66.7328,13944.0
2020-12-29 12:40:00,69.76,70.02,69.74,69.98,25763.0,66.7424,66.9911,66.7232,66.9529,25763.0
2020-12-29 12:45:00,69.98,69.98,69.87,69.9,13732.0,66.9529,66.9529,66.8476,66.8763,13732.0
2020-12-29 12:50:00,69.88,69.94,69.84,69.91,15811.0,66.8572,66.9146,66.8189,66.8859,15811.0
2020-12-29 12:55:00,69.91,70.02,69.88,70.02,12847.0,66.8859,66.9911,66.8572,66.9911,12847.0
2020-12-29 13:00:00,70.0,70.04,69.91,69.93,9934.0,66.972,67.0103,66.8859,66.905,9934.0
2020-12-29 13:05:00,69.92,69.99,69.89,69.94,12933.0,66.8955,66.9624,66.8668,66.9146,12933.0
2020-12-29 13:10:00,69.93,70.02,69.91,70.02,10703.0,66.905,66.9911,66.8859,66.9911,10703.0
2020-12-29 13:15:00,69.99,70.04,69.98,70.0,12482.0,66.9624,67.0103,66.9529,66.972,12482.0
2020-12-29 13:20:00,70.01,70.04,69.99,69.99,10959.0,66.9816,67.0103,66.9624,66.9624,10959.0
2020-12-29 13:25:00,69.97,70.03,69.94,69.99,7585.0,66.9433,67.0007,66.9146,66.9624,7585.0
2020-12-29 13:30:00,69.98,70.04,69.98,70.02,7923.0,66.9529,67.0103,66.9529,66.9911,7923.0
2020-12-29 13:35:00,70.02,70.07,69.99,70.06,12007.0,66.9911,67.039,66.9624,67.0294,12007.0
2020-12-29 13:40:00,70.06,70.07,70.02,70.04,7693.0,67.0294,67.039,66.9911,67.0103,7693.0
2020-12-29 13:45:00,70.05,70.16,70.05,70.14,9519.0,67.0198,67.1251,67.0198,67.1059,9519.0
2020-12-29 13:50:00,70.14,70.15,70.07,70.11,20879.0,67.1059,67.1155,67.039,67.0772,20879.0
2020-12-29 13:55:00,70.12,70.21,70.11,70.11,9563.0,67.0868,67.1729,67.0772,67.0772,9563.0
2020-12-29 14:00:00,70.11,70.12,70.0,70.1,10848.0,67.0772,67.0868,66.972,67.0677,10848.0
2020-12-29 14:05:00,70.11,70.11,70.03,70.06,7701.0,67.0772,67.0772,67.0007,67.0294,7701.0
2020-12-29 14:10:00,70.06,70.09,70.03,70.04,9999.0,67.0294,67.0581,67.0007,67.0103,9999.0
2020-12-29 14:15:00,70.04,70.07,69.88,70.0,32662.0,67.0103,67.039,66.8572,66.972,32662.0
2020-12-29 14:20:00,70.01,70.04,69.98,70.0,15467.0,66.9816,67.0103,66.9529,66.972,15467.0
2020-12-29 14:25:00,70.0,70.02,69.86,69.99,20461.0,66.972,66.9911,66.838,66.9624,20461.0
2020-12-29 14:30:00,69.98,70.06,69.98,70.02,14052.0,66.9529,67.0294,66.9529,66.9911,14052.0
2020-12-29 14:35:00,70.02,70.04,69.96,69.96,27627.0,66.9911,67.0103,66.9337,66.9337,27627.0
2020-12-29 14:40:00,69.97,69.97,69.92,69.92,31958.0,66.9433,66.9433,66.8955,66.8955,31958.0
2020-12-29 14:45:00,69.92,69.93,69.82,69.83,41234.0,66.8955,66.905,66.7998,66.8093,41234.0
2020-12-29 14:50:00,69.83,69.85,69.8,69.81,26723.0,66.8093,66.8285,66.7806,66.7902,26723.0
2020-12-29 14:55:00,69.8,69.8,69.72,69.73,39716.0,66.7806,66.7806,66.7041,66.7137,39716.0
2020-12-29 15:00:00,69.71,69.78,69.68,69.73,33384.0,66.6945,66.7615,66.6658,66.7137,33384.0
2020-12-29 15:05:00,69.74,69.75,69.7,69.7,25476.0,66.7232,66.7328,66.685,66.685,25476.0
2020-12-29 15:10:00,69.71,69.98,69.71,69.97,27482.0,66.6945,66.9529,66.6945,66.9433,27482.0
2020-12-29 15:15:00,69.97,70.04,69.95,70.03,30518.0,66.9433,67.0103,66.9242,67.0007,30518.0
2020-12-29 15:20:00,70.03,70.04,69.96,70.04,45713.0,67.0007,67.0103,66.9337,67.0103,45713.0
2020-12-29 15:25:00,70.04,70.1,69.96,70.09,38077.0,67.0103,67.0677,66.9337,67.0581,38077.0
2020-12-29 15:30:00,70.09,70.17,70.07,70.1,44210.0,67.0581,67.1346,67.039,67.0677,44210.0
2020-12-29 15:35:00,70.09,70.09,69.97,70.01,35734.0,67.0581,67.0581,66.9433,66.9816,35734.0
2020-12-29 15:40:00,70.01,70.11,70.01,70.11,33141.0,66.9816,67.0772,66.9816,67.0772,33141.0
2020-12-29 15:45:00,70.11,70.12,70.0,70.01,36146.0,67.0772,67.0868,66.972,66.9816,36146.0
2020-12-29 15:50:00,70.0,70.04,69.95,70.01,40988.0,66.972,67.0103,66.9242,66.9816,40988.0
2020-12-29 15:55:00,70.0,70.06,69.88,69.98,92269.0,66.972,67.0294,66.8572,66.9529,92269.0
2020-12-30 09:30:00,70.01,70.65,70.0,70.29,31132.0,66.9816,67.5939,66.972,67.2494,31132.0
2020-12-30 09:35:00,70.22,70.52,70.17,70.33,11509.0,67.1825,67.4695,67.1346,67.2877,11509.0
2020-12-30 09:40:00,70.32,70.33,70.03,70.33,8965.0,67.2782,67.2877,67.0007,67.2877,8965.0
2020-12-30 09:45:00,70.34,70.79,70.34,70.76,13186.0,67.2973,67.7278,67.2973,67.6991,13186.0
2020-12-30 09:50:00,70.8,71.0,70.74,70.84,15672.0,67.7374,67.9287,67.68,67.7757,15672.0
2020-12-30 09:55:00,70.92,70.99,70.82,70.92,11565.0,67.8522,67.9192,67.7565,67.8522,11565.0
2020-12-30 10:00:00,70.88,71.15,70.76,71.07,22656.0,67.8139,68.0722,67.6991,67.9957,22656.0
2020-12-30 10:05:00,71.09,71.12,70.78,70.78,7495.0,68.0148,68.0435,67.7183,67.7183,7495.0
2020-12-30 10:10:00,70.8,70.94,70.73,70.82,8997.0,67.7374,67.8713,67.6704,67.7565,8997.0
2020-12-30 10:15:00,70.79,70.98,70.75,70.94,7810.0,67.7278,67.9096,67.6896,67.8713,7810.0
2020-12-30 10:20:00,70.93,71.01,70.85,70.87,9567.0,67.8618,67.9383,67.7852,67.8044,9567.0
2020-12-30 10:25:00,70.85,70.95,70.73,70.76,12554.0,67.7852,67.8809,67.6704,67.6991,12554.0
2020-12-30 10:30:00,70.78,70.88,70.66,70.72,6931.0,67.7183,67.8139,67.6034,67.6608,6931.0
2020-12-30 10:35:00,70.69,70.75,70.65,70.67,7401.0,67.6321,67.6896,67.5939,67.613,7401.0
2020-12-30 10:40:00,70.65,70.9,70.59,70.85,9415.0,67.5939,67.8331,67.5365,67.7852,9415.0
2020-12-30 10:45:00,70.93,71.09,70.93,71.08,19088.0,67.8618,68.0148,67.8618,68.0053,19088.0
2020-12-30 10:50:00,71.08,71.18,71.07,71.14,6832.0,68.0053,68.1009,67.9957,68.0627,6832.0
2020-12-30 10:55:00,71.14,71.26,71.13,71.23,11335.0,68.0627,68.1775,68.0531,68.1488,11335.0
2020-12-30 11:00:00,71.23,71.27,71.1,71.1,5518.0,68.1488,68.1871,68.0244,68.0244,5518.0
2020-12-30 11:05:00,71.17,71.21,71.11,71.12,5127.0,68.0914,68.1297,68.034,68.0435,5127.0
2020-12-30 11:10:00,71.15,71.15,70.88,70.88,8567.0,68.0722,68.0722,67.8139,67.8139,8567.0
2020-12-30 11:15:00,70.89,70.91,70.76,70.81,8829.0,67.8235,67.8426,67.6991,67.747,8829.0
2020-12-30 11:20:00,70.81,70.85,70.74,70.85,9646.0,67.747,67.7852,67.68,67.7852,9646.0
2020-12-30 11:25:00,70.85,70.9,70.76,70.78,5746.0,67.7852,67.8331,67.6991,67.7183,5746.0
2020-12-30 11:30:00,70.71,70.72,70.55,70.55,7207.0,67.6513,67.6608,67.4982,67.4982,7207.0
2020-12-30 11:35:00,70.53,70.6,70.46,70.53,8080.0,67.4791,67.546,67.4121,67.4791,8080.0
2020-12-30 11:40:00,70.54,70.61,70.49,70.49,5189.0,67.4886,67.5556,67.4408,67.4408,5189.0
2020-12-30 11:45:00,70.49,70.59,70.44,70.55,34844.0,67.4408,67.5365,67.393,67.4982,34844.0
2020-12-30 11:50:00,70.52,70.52,70.4,70.41,9267.0,67.4695,67.4695,67.3547,67.3643,9267.0
2020-12-30 11:55:00,70.39,70.47,70.38,70.41,6536.0,67.3451,67.4217,67.3356,67.3643,6536.0
2020-12-30 12:00:00,70.41,70.56,70.37,70.56,5837.0,67.3643,67.5078,67.326,67.5078,5837.0
2020-12-30 12:05:00,70.56,70.6,70.51,70.56,6301.0,67.5078,67.546,67.4599,67.5078,6301.0
2020-12-30 12:10:00,70.56,70.58,70.51,70.54,8252.0,67.5078,67.5269,67.4599,67.4886,8252.0
2020-12-30 12:15:00,70.54,70.56,70.46,70.53,5661.0,67.4886,67.5078,67.4121,67.4791,5661.0
2020-12-30 12:20:00,70.55,70.56,70.49,70.5,4893.0,67.4982,67.5078,67.4408,67.4504,4893.0
2020-12-30 12:25:00,70.5,70.59,70.49,70.54,6260.0,67.4504,67.5365,67.4408,67.4886,6260.0
2020-12-30 12:30:00,70.55,70.57,70.49,70.5,4802.0,67.4982,67.5173,67.4408,67.4504,4802.0
2020-12-30 12:35:00,70.51,70.59,70.48,70.56,10800.0,67.4599,67.5365,67.4312,67.5078,10800.0
2020-12-30 12:40:00,70.59,70.61,70.56,70.58,6831.0,67.5365,67.5556,67.5078,67.5269,6831.0
2020-12-30 12:45:00,70.58,70.62,70.47,70.47,6613.0,67.5269,67.5652,67.4217,67.4217,6613.0
2020-12-30 12:50:00,70.44,70.49,70.35,70.46,13522.0,67.393,67.4408,67.3069,67.4121,13522.0
2020-12-30 12:55:00,70.46,70.51,70.45,70.51,6040.0,67.4121,67.4599,67.4025,67.4599,6040.0
2020-12-30 13:00:00,70.51,70.54,70.49,70.52,3540.0,67.4599,67.4886,67.4408,67.4695,3540.0
2020-12-30 13:05:00,70.52,70.55,70.41,70.42,11340.0,67.4695,67.4982,67.3643,67.3738,11340.0
2020-12-30 13:10:00,70.44,70.47,70.35,70.36,5329.0,67.393,67.4217,67.3069,67.3164,5329.0
2020-12-30 13:15:00,70.36,70.42,70.25,70.36,23490.0,67.3164,67.3738,67.2112,67.3164,23490.0
2020-12-30 13:20:00,70.34,70.39,70.31,70.37,7909.0,67.2973,67.3451,67.2686,67.326,7909.0
2020-12-30 13:25:00,70.37,70.41,70.31,70.34,7025.0,67.326,67.3643,67.2686,67.2973,7025.0
2020-12-30 13:30:00,70.34,70.41,70.34,70.37,7841.0,67.2973,67.3643,67.2973,67.326,7841.0
2020-12-30 13:35:00,70.37,70.52,70.37,70.45,9183.0,67.326,67.4695,67.326,67.4025,9183.0
2020-12-30 13:40:00,70.44,70.44,70.36,70.39,4996.0,67.393,67.393,67.3164,67.3451,4996.0
2020-12-30 13:45:00,70.38,70.48,70.38,70.48,6527.0,67.3356,67.4312,67.3356,67.4312,6527.0
2020-12-30 13:50:00,70.47,70.48,70.36,70.38,12223.0,67.4217,67.4312,67.3164,67.3356,12223.0
2020-12-30 13:55:00,70.39,70.44,70.32,70.33,6833.0,67.3451,67.393,67.2782,67.2877,6833.0
2020-12-30 14:00:00,70.33,70.37,70.3,70.31,17520.0,67.2877,67.326,67.259,67.2686,17520.0
2020-12-30 14:05:00,70.31,70.45,70.31,70.45,8365.0,67.2686,67.4025,67.2686,67.4025,8365.0
2020-12-30 14:10:00,70.45,70.54,70.42,70.47,8776.0,67.4025,67.4886,67.3738,67.4217,8776.0
2020-12-30 14:15:00,70.49,70.51,70.44,70.46,10384.0,67.4408,67.4599,67.393,67.4121,10384.0
2020-12-30 14:20:00,70.49,70.54,70.47,70.51,13371.0,67.4408,67.4886,67.4217,67.4599,13371.0
2020-12-30 14:25:00,70.5,70.54,70.49,70.5,7003.0,67.4504,67.4886,67.4408,67.4504,7003.0
2020-12-30 14:30:00,70.5,70.5,70.37,70.37,15544.0,67.4504,67.4504,67.326,67.326,15544.0
2020-12-30 14:35:00,70.39,70.39,70.29,70.31,20457.0,67.3451,67.3451,67.2494,67.2686,20457.0
2020-12-30 14:40:00,70.32,70.35,70.09,70.12,16170.0,67.2782,67.3069,67.0581,67.0868,16170.0
2020-12-30 14:45:00,70.12,70.2,70.12,70.14,11163.0,67.0868,67.1633,67.0868,67.1059,11163.0
2020-12-30 14:50:00,70.15,70.18,70.09,70.11,11024.0,67.1155,67.1442,67.0581,67.0772,11024.0
2020-12-30 14:55:00,70.09,70.12,70.03,70.1,12483.0,67.0581,67.0868,67.0007,67.0677,12483.0
2020-12-30 15:00:00,70.09,70.11,70.05,70.1,8007.0,67.0581,67.0772,67.0198,67.0677,8007.0
2020-12-30 15:05:00,70.09,70.13,70.01,70.06,15334.0,67.0581,67.0964,66.9816,67.0294,15334.0
2020-12-30 15:10:00,70.05,70.08,70.02,70.05,10177.0,67.0198,67.0485,66.9911,67.0198,10177.0
2020-12-30 15:15:00,70.06,70.06,69.98,69.98,21953.0,67.0294,67.0294,66.9529,66.9529,21953.0
2020-12-30 15:20:00,69.99,70.06,69.99,70.04,18624.0,66.9624,67.0294,66.9624,67.0103,18624.0
2020-12-30 15:25:00,70.04,70.1,70.01,70.09,15718.0,67.0103,67.0677,66.9816,67.0581,15718.0
2020-12-30 15:30:00,70.11,70.19,70.07,70.19,19900.0,67.0772,67.1538,67.039,67.1538,19900.0
2020-12-30 15:35:00,70.2,70.27,70.19,70.23,13715.0,67.1633,67.2303,67.1538,67.192,13715.0
2020-12-30 15:40:00,70.23,70.37,70.22,70.33,14285.0,67.192,67.326,67.1825,67.2877,14285.0
2020-12-30 15:45:00,70.33,70.33,70.1,70.11,29521.0,67.2877,67.2877,67.0677,67.0772,29521.0
2020-12-30 15:50:00,70.12,70.32,70.08,70.31,27139.0,67.0868,67.2782,67.0485,67.2686,27139.0
2020-12-30 15:55:00,70.3,70.33,70.02,70.15,88749.0,67.259,67.2877,66.9911,67.1155,88749.0
2020-12-31 09:30:00,70.0,70.0,69.43,69.65,54205.0,66.972,66.972,66.4266,66.6371,54205.0
2020-12-31 09:35:00,69.65,69.65,69.44,69.56,13267.0,66.6371,66.6371,66.4362,66.551,13267.0
2020-12-31 09:40:00,69.52,69.52,69.34,69.42,17401.0,66.5128,66.5128,66.3405,66.4171,17401.0
2020-12-31 09:45:00,69.44,69.57,69.31,69.35,10460.0,66.4362,66.5606,66.3118,66.3501,10460.0
2020-12-31 09:50:00,69.32,69.37,69.03,69.33,28950.0,66.3214,66.3692,66.044,66.331,28950.0
2020-12-31 09:55:00,69.3,69.31,69.12,69.24,9011.0,66.3023,66.3118,66.1301,66.2449,9011.0
2020-12-31 10:00:00,69.3,69.42,69.23,69.38,22713.0,66.3023,66.4171,66.2353,66.3788,22713.0
2020-12-31 10:05:00,69.38,69.52,69.36,69.37,14746.0,66.3788,66.5128,66.3597,66.3692,14746.0
2020-12-31 10:10:00,69.37,69.57,69.35,69.53,10237.0,66.3692,66.5606,66.3501,66.5223,10237.0
2020-12-31 10:15:00,69.52,69.57,69.44,69.44,17713.0,66.5128,66.5606,66.4362,66.4362,17713.0
2020-12-31 10:20:00,69.42,69.43,69.25,69.3,18170.0,66.4171,66.4266,66.2544,66.3023,18170.0
2020-12-31 10:25:00,69.27,69.33,69.16,69.33,14897.0,66.2736,66.331,66.1683,66.331,14897.0
2020-12-31 10:30:00,69.35,69.45,69.32,69.4,9193.0,66.3501,66.4458,66.3214,66.3979,9193.0
2020-12-31 10:35:00,69.42,69.58,69.39,69.5,18307.0,66.4171,66.5702,66.3884,66.4936,18307.0
2020-12-31 10:40:00,69.51,69.7,69.51,69.69,12162.0,66.5032,66.685,66.5032,66.6754,12162.0
2020-12-31 10:45:00,69.69,69.85,69.68,69.76,16805.0,66.6754,66.8285,66.6658,66.7424,16805.0
2020-12-31 10:50:00,69.74,69.83,69.67,69.71,19035.0,66.7232,66.8093,66.6563,66.6945,19035.0
2020-12-31 10:55:00,69.74,69.76,69.5,69.5,12893.0,66.7232,66.7424,66.4936,66.4936,12893.0
2020-12-31 11:00:00,69.5,69.57,69.5,69.56,12371.0,66.4936,66.5606,66.4936,66.551,12371.0
2020-12-31 11:05:00,69.58,69.61,69.54,69.59,22774.0,66.5702,66.5989,66.5319,66.5797,22774.0
2020-12-31 11:10:00,69.59,69.67,69.52,69.6,24249.0,66.5797,66.6563,66.5128,66.5893,24249.0
2020-12-31 11:15:00,69.62,69.62,69.5,69.53,10694.0,66.6084,66.6084,66.4936,66.5223,10694.0
2020-12-31 11:20:00,69.5,69.59,69.44,69.56,15823.0,66.4936,66.5797,66.4362,66.551,15823.0
2020-12-31 11:25:00,69.54,69.63,69.54,69.62,11834.0,66.5319,66.618,66.5319,66.6084,11834.0
2020-12-31 11:30:00,69.64,69.68,69.55,69.63,10141.0,66.6276,66.6658,66.5415,66.618,10141.0
2020-12-31 11:35:00,69.62,69.64,69.58,69.6,8729.0,66.6084,66.6276,66.5702,66.5893,8729.0
2020-12-31 11:40:00,69.58,69.61,69.53,69.54,10336.0,66.5702,66.5989,66.5223,66.5319,10336.0
2020-12-31 11:45:00,69.55,69.55,69.37,69.37,15668.0,66.5415,66.5415,66.3692,66.3692,15668.0
2020-12-31 11:50:00,69.37,69.38,69.25,69.26,11664.0,66.3692,66.3788,66.2544,66.264,11664.0
2020-12-31 11:55:00,69.28,69.36,69.23,69.34,12338.0,66.2831,66.3597,66.2353,66.3405,12338.0
2020-12-31 12:00:00,69.34,69.34,69.25,69.3,10001.0,66.3405,66.3405,66.2544,66.3023,10001.0
2020-12-31 12:05:00,69.29,69.31,69.24,69.27,12829.0,66.2927,66.3118,66.2449,66.2736,12829.0
2020-12-31 12:10:00,69.28,69.29,69.19,69.21,14527.0,66.2831,66.2927,66.197,66.2162,14527.0
2020-12-31 12:15:00,69.21,69.28,69.08,69.1,14424.0,66.2162,66.2831,66.0918,66.1109,14424.0
2020-12-31 12:20:00,69.09,69.2,69.07,69.18,43972.0,66.1014,66.2066,66.0822,66.1875,43972.0
2020-12-31 12:25:00,69.2,69.31,69.12,69.25,13648.0,66.2066,66.3118,66.1301,66.2544,13648.0
2020-12-31 12:30:00,69.28,69.28,69.17,69.17,14617.0,66.2831,66.2831,66.1779,66.1779,14617.0
2020-12-31 12:35:00,69.17,69.18,69.03,69.05,18408.0,66.1779,66.1875,66.044,66.0631,18408.0
2020-12-31 12:40:00,69.06,69.13,69.03,69.09,13056.0,66.0727,66.1396,66.044,66.1014,13056.0
2020-12-31 12:45:00,69.1,69.23,69.1,69.23,15446.0,66.1109,66.2353,66.1109,66.2353,15446.0
2020-12-31 12:50:00,69.22,69.23,69.13,69.14,6979.0,66.2257,66.2353,66.1396,66.1492,6979.0
2020-12-31 12:55:00,69.14,69.2,69.13,69.18,31160.0,66.1492,66.2066,66.1396,66.1875,31160.0
2020-12-31 13:00:00,69.22,69.29,69.22,69.28,8740.0,66.2257,66.2927,66.2257,66.2831,8740.0
2020-12-31 13:05:00,69.28,69.28,69.18,69.18,9692.0,66.2831,66.2831,66.1875,66.1875,9692.0
2020-12-31 13:10:00,69.19,69.2,69.11,69.13,23527.0,66.197,66.2066,66.1205,66.1396,23527.0
2020-12-31 13:15:00,69.13,69.13,69.07,69.11,6705.0,66.1396,66.1396,66.0822,66.1205,6705.0
2020-12-31 13:20:00,69.1,69.11,69.07,69.1,9235.0,66.1109,66.1205,66.0822,66.1109,9235.0
2020-12-31 13:25:00,69.07,69.11,69.04,69.06,10876.0,66.0822,66.1205,66.0535,66.0727,10876.0
2020-12-31 13:30:00,69.05,69.12,69.01,69.12,10447.0,66.0631,66.1301,66.0248,66.1301,10447.0
2020-12-31 13:35:00,69.12,69.18,69.06,69.18,7131.0,66.1301,66.1875,66.0727,66.1875,7131.0
2020-12-31 13:40:00,69.16,69.16,69.07,69.12,8010.0,66.1683,66.1683,66.0822,66.1301,8010.0
2020-12-31 13:45:00,69.12,69.13,69.1,69.11,5864.0,66.1301,66.1396,66.1109,66.1205,5864.0
2020-12-31 13:50:00,69.11,69.12,69.05,69.1,13998.0,66.1205,66.1301,66.0631,66.1109,13998.0
2020-12-31 13:55:00,69.07,69.11,69.02,69.11,10127.0,66.0822,66.1205,66.0344,66.1205,10127.0
2020-12-31 14:00:00,69.1,69.23,69.1,69.22,14650.0,66.1109,66.2353,66.1109,66.2257,14650.0
2020-12-31 14:05:00,69.21,69.21,69.09,69.14,16197.0,66.2162,66.2162,66.1014,66.1492,16197.0
2020-12-31 14:10:00,69.16,69.22,69.15,69.2,12295.0,66.1683,66.2257,66.1588,66.2066,12295.0
2020-12-31 14:15:00,69.22,69.38,69.22,69.34,16729.0,66.2257,66.3788,66.2257,66.3405,16729.0
2020-12-31 14:20:00,69.35,69.36,69.27,69.31,8266.0,66.3501,66.3597,66.2736,66.3118,8266.0
2020-12-31 14:25:00,69.32,69.32,69.24,69.27,13901.0,66.3214,66.3214,66.2449,66.2736,13901.0
2020-12-31 14:30:00,69.28,69.36,69.27,69.32,8622.0,66.2831,66.3597,66.2736,66.3214,8622.0
2020-12-31 14:35:00,69.31,69.35,69.26,69.33,13088.0,66.3118,66.3501,66.264,66.331,13088.0
2020-12-31 14:40:00,69.31,69.41,69.27,69.36,13140.0,66.3118,66.4075,66.2736,66.3597,13140.0
2020-12-31 14:45:00,69.35,69.4,69.34,69.34,12009.0,66.3501,66.3979,66.3405,66.3405,12009.0
2020-12-31 14:50:00,69.34,69.39,69.18,69.19,16896.0,66.3405,66.3884,66.1875,66.197,16896.0
2020-12-31 14:55:00,69.18,69.19,69.07,69.09,18333.0,66.1875,66.197,66.0822,66.1014,18333.0
2020-12-31 15:00:00,69.1,69.16,69.08,69.11,12373.0,66.1109,66.1683,66.0918,66.1205,12373.0
2020-12-31 15:05:00,69.11,69.19,69.11,69.13,17930.0,66.1205,66.197,66.1205,66.1396,17930.0
2020-12-31 15:10:00,69.14,69.22,69.13,69.14,11978.0,66.1492,66.2257,66.1396,66.1492,11978.0
2020-12-31 15:15:00,69.14,69.19,69.13,69.17,36941.0,66.1492,66.197,66.1396,66.1779,36941.0
2020-12-31 15:20:00,69.17,69.22,69.13,69.15,18601.0,66.1779,66.2257,66.1396,66.1588,18601.0
2020-12-31 15:25:00,69.14,69.14,69.06,69.08,20109.0,66.1492,66.1492,66.0727,66.0918,20109.0
2020-12-31 15:30:00,69.08,69.09,68.99,69.0,51467.0,66.0918,66.1014,66.0057,66.0153,51467.0
2020-12-31 15:35:00,68.99,69.12,68.99,69.06,21104.0,66.0057,66.1301,66.0057,66.0727,21104.0
2020-12-31 15:40:00,69.06,69.11,69.02,69.09,23190.0,66.0727,66.1205,66.0344,66.1014,23190.0
2020-12-31 15:45:00,69.09,69.1,68.98,69.02,32214.0,66.1014,66.1109,65.9961,66.0344,32214.0
2020-12-31 15:50:00,68.97,69.02,68.8,68.81,55072.0,65.9865,66.0344,65.8239,65.8335,55072.0
2020-12-31 15:55:00,68.82,68.96,68.82,68.9,150941.0,65.843,65.977,65.843,65.9196,150941.0
2021-01-04 09:30:00,69.24,69.5,68.53,68.56,76148.0,66.2449,66.4936,65.5656,65.5943,76148.0
2021-01-04 09:35:00,68.62,68.78,68.39,68.59,29214.0,65.6517,65.8048,65.4316,65.623,29214.0
2021-01-04 09:40:00,68.56,68.65,68.33,68.51,43421.0,65.5943,65.6804,65.3742,65.5464,43421.0
2021-01-04 09:45:00,68.51,68.6,68.41,68.47,23180.0,65.5464,65.6326,65.4508,65.5082,23180.0
2021-01-04 09:50:00,68.42,68.42,67.73,67.78,58508.0,65.4603,65.4603,64.8002,64.848,58508.0
2021-01-04 09:55:00,67.81,67.94,67.38,67.41,50216.0,64.8767,65.0011,64.4653,64.494,50216.0
2021-01-04 10:00:00,67.44,67.51,67.04,67.08,63581.0,64.5227,64.5897,64.14,64.1783,63581.0
2021-01-04 10:05:00,67.08,67.17,67.0,67.03,48523.0,64.1783,64.2644,64.1018,64.1305,48523.0
2021-01-04 10:10:00,67.05,67.17,66.93,67.15,44642.0,64.1496,64.2644,64.0348,64.2453,44642.0
2021-01-04 10:15:00,67.15,67.42,67.08,67.28,26174.0,64.2453,64.5036,64.1783,64.3697,26174.0
2021-01-04 10:20:00,67.28,67.42,67.26,67.4,14839.0,64.3697,64.5036,64.3505,64.4845,14839.0
2021-01-04 10:25:00,67.37,67.49,67.34,67.4,20659.0,64.4558,64.5706,64.4271,64.4845,20659.0
2021-01-04 10:30:00,67.38,67.39,67.04,67.1,32447.0,64.4653,64.4749,64.14,64.1974,32447.0
2021-01-04 10:35:00,67.12,67.18,66.96,67.07,18723.0,64.2166,64.274,64.0635,64.1687,18723.0
2021-01-04 10:40:00,67.06,67.32,67.04,67.32,13902.0,64.1592,64.4079,64.14,64.4079,13902.0
2021-01-04 10:45:00,67.28,67.35,67.2,67.35,9864.0,64.3697,64.4366,64.2931,64.4366,9864.0
2021-01-04 10:50:00,67.33,67.33,66.92,66.95,12003.0,64.4175,64.4175,64.0252,64.0539,12003.0
2021-01-04 10:55:00,66.98,67.01,66.72,66.79,22803.0,64.0826,64.1113,63.8339,63.9008,22803.0
2021-01-04 11:00:00,66.77,66.81,66.67,66.69,17559.0,63.8817,63.92,63.786,63.8052,17559.0
2021-01-04 11:05:00,66.71,66.76,66.42,66.42,27305.0,63.8243,63.8721,63.5469,63.5469,27305.0
2021-01-04 11:10:00,66.42,66.65,66.38,66.65,24664.0,63.5469,63.7669,63.5086,63.7669,24664.0
2021-01-04 11:15:00,66.63,66.83,66.62,66.75,18537.0,63.7478,63.9391,63.7382,63.8626,18537.0
2021-01-04 11:20:00,66.73,66.84,66.63,66.79,24057.0,63.8434,63.9487,63.7478,63.9008,24057.0
2021-01-04 11:25:00,66.78,66.96,66.77,66.91,17445.0,63.8913,64.0635,63.8817,64.0157,17445.0
2021-01-04 11:30:00,66.87,66.94,66.81,66.84,13027.0,63.9774,64.0444,63.92,63.9487,13027.0
2021-01-04 11:35:00,66.84,66.87,66.64,66.68,22633.0,63.9487,63.9774,63.7573,63.7956,22633.0
2021-01-04 11:40:00,66.66,66.67,66.43,66.49,29947.0,63.7765,63.786,63.5564,63.6138,29947.0
2021-01-04 11:45:00,66.51,66.71,66.49,66.62,32071.0,63.633,63.8243,63.6138,63.7382,32071.0
2021-01-04 11:50:00,66.67,66.76,66.51,66.51,24661.0,63.786,63.8721,63.633,63.633,24661.0
2021-01-04 11:55:00,66.5,66.53,66.33,66.36,23869.0,63.6234,63.6521,63.4607,63.4894,23869.0
2021-01-04 12:00:00,66.36,66.52,66.32,66.52,19370.0,63.4894,63.6425,63.4512,63.6425,19370.0
2021-01-04 12:05:00,66.55,66.65,66.3,66.32,20519.0,63.6712,63.7669,63.432,63.4512,20519.0
2021-01-04 12:10:00,66.34,66.34,66.0,66.09,26829.0,63.4703,63.4703,63.145,63.2311,26829.0
2021-01-04 12:15:00,66.08,66.17,65.9,66.06,40050.0,63.2216,63.3077,63.0493,63.2024,40050.0
2021-01-04 12:20:00,66.08,66.33,66.08,66.26,23088.0,63.2216,63.4607,63.2216,63.3938,23088.0
2021-01-04 12:25:00,66.25,66.45,66.21,66.25,26645.0,63.3842,63.5756,63.3459,63.3842,26645.0
2021-01-04 12:30:00,66.21,66.33,66.13,66.33,14904.0,63.3459,63.4607,63.2694,63.4607,14904.0
2021-01-04 12:35:00,66.31,66.32,66.07,66.11,15612.0,63.4416,63.4512,63.212,63.2503,15612.0
2021-01-04 12:40:00,66.09,66.26,66.04,66.23,18976.0,63.2311,63.3938,63.1833,63.3651,18976.0
2021-01-04 12:45:00,66.22,66.34,66.22,66.23,17340.0,63.3555,63.4703,63.3555,63.3651,17340.0
2021-01-04 12:50:00,66.22,66.5,66.19,66.48,32122.0,63.3555,63.6234,63.3268,63.6043,32122.0
2021-01-04 12:55:00,66.48,66.61,66.47,66.48,22025.0,63.6043,63.7286,63.5947,63.6043,22025.0
2021-01-04 13:00:00,66.48,66.5,66.38,66.45,22527.0,63.6043,63.6234,63.5086,63.5756,22527.0
2021-01-04 13:05:00,66.42,66.47,66.27,66.47,25309.0,63.5469,63.5947,63.4033,63.5947,25309.0
2021-01-04 13:10:00,66.44,66.58,66.41,66.54,27345.0,63.566,63.6999,63.5373,63.6617,27345.0
2021-01-04 13:15:00,66.55,66.68,66.55,66.61,21423.0,63.6712,63.7956,63.6712,63.7286,21423.0
2021-01-04 13:20:00,66.61,66.85,66.61,66.84,42471.0,63.7286,63.9583,63.7286,63.9487,42471.0
2021-01-04 13:25:00,66.82,67.03,66.82,66.89,23344.0,63.9296,64.1305,63.9296,63.9965,23344.0
2021-01-04 13:30:00,66.91,66.97,66.87,66.89,23686.0,64.0157,64.0731,63.9774,63.9965,23686.0
2021-01-04 13:35:00,66.9,67.06,66.88,67.04,16449.0,64.0061,64.1592,63.987,64.14,16449.0
2021-01-04 13:40:00,67.05,67.12,66.99,67.01,20928.0,64.1496,64.2166,64.0922,64.1113,20928.0
2021-01-04 13:45:00,67.02,67.26,67.02,67.26,17383.0,64.1209,64.3505,64.1209,64.3505,17383.0
2021-01-04 13:50:00,67.24,67.43,67.23,67.34,16390.0,64.3314,64.5132,64.3218,64.4271,16390.0
2021-01-04 13:55:00,67.33,67.43,67.33,67.43,21241.0,64.4175,64.5132,64.4175,64.5132,21241.0
2021-01-04 14:00:00,67.41,67.44,67.16,67.29,28605.0,64.494,64.5227,64.2548,64.3792,28605.0
2021-01-04 14:05:00,67.29,67.38,67.29,67.3,12715.0,64.3792,64.4653,64.3792,64.3888,12715.0
2021-01-04 14:10:00,67.32,67.46,67.24,67.45,22101.0,64.4079,64.5419,64.3314,64.5323,22101.0
2021-01-04 14:15:00,67.42,67.43,67.22,67.22,16026.0,64.5036,64.5132,64.3122,64.3122,16026.0
2021-01-04 14:20:00,67.21,67.26,67.13,67.23,14028.0,64.3027,64.3505,64.2261,64.3218,14028.0
2021-01-04 14:25:00,67.25,67.34,67.23,67.33,12865.0,64.341,64.4271,64.3218,64.4175,12865.0
2021-01-04 14:30:00,67.31,67.31,67.04,67.07,40226.0,64.3984,64.3984,64.14,64.1687,40226.0
2021-01-04 14:35:00,67.06,67.13,66.96,67.12,29942.0,64.1592,64.2261,64.0635,64.2166,29942.0
2021-01-04 14:40:00,67.13,67.15,67.06,67.11,19784.0,64.2261,64.2453,64.1592,64.207,19784.0
2021-01-04 14:45:00,67.11,67.27,67.09,67.14,21898.0,64.207,64.3601,64.1879,64.2357,21898.0
2021-01-04 14:50:00,67.18,67.27,67.16,67.23,17126.0,64.274,64.3601,64.2548,64.3218,17126.0
2021-01-04 14:55:00,67.22,67.58,67.2,67.51,23143.0,64.3122,64.6567,64.2931,64.5897,23143.0
2021-01-04 15:00:00,67.52,67.58,67.22,67.24,20442.0,64.5993,64.6567,64.3122,64.3314,20442.0
2021-01-04 15:05:00,67.24,67.4,67.23,67.35,17102.0,64.3314,64.4845,64.3218,64.4366,17102.0
2021-01-04 15:10:00,67.35,67.42,67.26,67.29,14739.0,64.4366,64.5036,64.3505,64.3792,14739.0
2021-01-04 15:15:00,67.28,67.32,67.16,67.16,21273.0,64.3697,64.4079,64.2548,64.2548,21273.0
2021-01-04 15:20:00,67.16,67.21,67.1,67.16,22923.0,64.2548,64.3027,64.1974,64.2548,22923.0
2021-01-04 15:25:00,67.19,67.34,67.19,67.32,19459.0,64.2835,64.4271,64.2835,64.4079,19459.0
2021-01-04 15:30:00,67.31,67.37,67.16,67.31,37070.0,64.3984,64.4558,64.2548,64.3984,37070.0
2021-01-04 15:35:00,67.29,67.32,67.22,67.3,45185.0,64.3792,64.4079,64.3122,64.3888,45185.0
2021-01-04 15:40:00,67.29,67.39,67.2,67.23,37472.0,64.3792,64.4749,64.2931,64.3218,37472.0
2021-01-04 15:45:00,67.21,67.43,67.21,67.42,44095.0,64.3027,64.5132,64.3027,64.5036,44095.0
2021-01-04 15:50:00,67.51,67.51,67.27,67.43,51313.0,64.5897,64.5897,64.3601,64.5132,51313.0
2021-01-04 15:55:00,67.43,67.47,67.12,67.35,215568.0,64.5132,64.5514,64.2166,64.4366,215568.0
2021-01-05 09:30:00,67.01,67.26,66.84,66.98,68960.0,64.1113,64.3505,63.9487,64.0826,68960.0
2021-01-05 09:35:00,67.08,67.13,66.51,66.87,25800.0,64.1783,64.2261,63.633,63.9774,25800.0
2021-01-05 09:40:00,66.87,67.14,66.73,66.8,16430.0,63.9774,64.2357,63.8434,63.9104,16430.0
2021-01-05 09:45:00,66.76,66.76,66.38,66.59,12445.0,63.8721,63.8721,63.5086,63.7095,12445.0
2021-01-05 09:50:00,66.6,66.68,66.44,66.68,18324.0,63.7191,63.7956,63.566,63.7956,18324.0
2021-01-05 09:55:00,66.69,66.85,66.57,66.61,18570.0,63.8052,63.9583,63.6904,63.7286,18570.0
2021-01-05 10:00:00,66.66,67.1,66.62,67.08,14099.0,63.7765,64.1974,63.7382,64.1783,14099.0
2021-01-05 10:05:00,67.11,67.11,66.81,66.99,12421.0,64.207,64.207,63.92,64.0922,12421.0
2021-01-05 10:10:00,67.04,67.21,67.0,67.17,13451.0,64.14,64.3027,64.1018,64.2644,13451.0
2021-01-05 10:15:00,67.15,67.23,67.0,67.0,11275.0,64.2453,64.3218,64.1018,64.1018,11275.0
2021-01-05 10:20:00,67.06,67.33,67.03,67.32,15327.0,64.1592,64.4175,64.1305,64.4079,15327.0
2021-01-05 10:25:00,67.3,67.34,67.09,67.15,30299.0,64.3888,64.4271,64.1879,64.2453,30299.0
2021-01-05 10:30:00,67.17,67.17,66.83,66.91,9583.0,64.2644,64.2644,63.9391,64.0157,9583.0
2021-01-05 10:35:00,66.91,66.92,66.75,66.79,8819.0,64.0157,64.0252,63.8626,63.9008,8819.0
2021-01-05 10:40:00,66.8,66.95,66.77,66.89,11722.0,63.9104,64.0539,63.8817,63.9965,11722.0
2021-01-05 10:45:00,66.89,66.97,66.73,66.82,13566.0,63.9965,64.0731,63.8434,63.9296,13566.0
2021-01-05 10:50:00,66.77,67.13,66.77,67.1,21018.0,63.8817,64.2261,63.8817,64.1974,21018.0
2021-01-05 10:55:00,67.04,67.05,66.75,66.78,15606.0,64.14,64.1496,63.8626,63.8913,15606.0
2021-01-05 11:00:00,66.79,67.05,66.74,66.99,13716.0,63.9008,64.1496,63.853,64.0922,13716.0
2021-01-05 11:05:00,67.0,67.05,66.91,66.94,17016.0,64.1018,64.1496,64.0157,64.0444,17016.0
2021-01-05 11:10:00,66.96,67.33,66.96,67.32,17475.0,64.0635,64.4175,64.0635,64.4079,17475.0
2021-01-05 11:15:00,67.27,67.39,67.25,67.38,23424.0,64.3601,64.4749,64.341,64.4653,23424.0
2021-01-05 11:20:00,67.38,67.39,67.3,67.31,17805.0,64.4653,64.4749,64.3888,64.3984,17805.0
2021-01-05 11:25:00,67.33,67.41,67.25,67.25,19981.0,64.4175,64.494,64.341,64.341,19981.0
2021-01-05 11:30:00,67.23,67.24,67.01,67.05,22565.0,64.3218,64.3314,64.1113,64.1496,22565.0
2021-01-05 11:35:00,67.08,67.25,67.08,67.23,13461.0,64.1783,64.341,64.1783,64.3218,13461.0
2021-01-05 11:40:00,67.33,67.33,67.15,67.15,13251.0,64.4175,64.4175,64.2453,64.2453,13251.0
2021-01-05 11:45:00,67.17,67.2,67.12,67.16,9774.0,64.2644,64.2931,64.2166,64.2548,9774.0
2021-01-05 11:50:00,67.17,67.19,67.0,67.07,17052.0,64.2644,64.2835,64.1018,64.1687,17052.0
2021-01-05 11:55:00,67.06,67.12,66.94,66.97,18532.0,64.1592,64.2166,64.0444,64.0731,18532.0
2021-01-05 12:00:00,66.98,67.06,66.94,66.96,12835.0,64.0826,64.1592,64.0444,64.0635,12835.0
2021-01-05 12:05:00,66.94,67.38,66.94,67.35,24145.0,64.0444,64.4653,64.0444,64.4366,24145.0
2021-01-05 12:10:00,67.36,67.44,67.25,67.27,19162.0,64.4462,64.5227,64.341,64.3601,19162.0
2021-01-05 12:15:00,67.28,67.39,67.27,67.29,15392.0,64.3697,64.4749,64.3601,64.3792,15392.0
2021-01-05 12:20:00,67.28,67.44,67.24,67.37,40238.0,64.3697,64.5227,64.3314,64.4558,40238.0
2021-01-05 12:25:00,67.38,67.4,67.02,67.08,35178.0,64.4653,64.4845,64.1209,64.1783,35178.0
2021-01-05 12:30:00,67.08,67.11,66.83,66.87,29271.0,64.1783,64.207,63.9391,63.9774,29271.0
2021-01-05 12:35:00,66.86,66.9,66.77,66.81,19792.0,63.9678,64.0061,63.8817,63.92,19792.0
2021-01-05 12:40:00,66.82,66.86,66.69,66.69,12690.0,63.9296,63.9678,63.8052,63.8052,12690.0
2021-01-05 12:45:00,66.69,66.81,66.66,66.81,8249.0,63.8052,63.92,63.7765,63.92,8249.0
2021-01-05 12:50:00,66.8,66.84,66.66,66.73,10804.0,63.9104,63.9487,63.7765,63.8434,10804.0
2021-01-05 12:55:00,66.73,66.81,66.72,66.78,8743.0,63.8434,63.92,63.8339,63.8913,8743.0
2021-01-05 13:00:00,66.78,66.83,66.62,66.62,22853.0,63.8913,63.9391,63.7382,63.7382,22853.0
2021-01-05 13:05:00,66.64,66.68,66.41,66.53,38828.0,63.7573,63.7956,63.5373,63.6521,38828.0
2021-01-05 13:10:00,66.55,66.7,66.54,66.62,16040.0,63.6712,63.8147,63.6617,63.7382,16040.0
2021-01-05 13:15:00,66.61,66.69,66.57,66.63,7267.0,63.7286,63.8052,63.6904,63.7478,7267.0
2021-01-05 13:20:00,66.62,66.65,66.52,66.65,7238.0,63.7382,63.7669,63.6425,63.7669,7238.0
2021-01-05 13:25:00,66.65,66.72,66.62,66.62,7852.0,63.7669,63.8339,63.7382,63.7382,7852.0
2021-01-05 13:30:00,66.61,66.65,66.56,66.57,10363.0,63.7286,63.7669,63.6808,63.6904,10363.0
2021-01-05 13:35:00,66.58,66.61,66.52,66.52,6438.0,63.6999,63.7286,63.6425,63.6425,6438.0
2021-01-05 13:40:00,66.53,66.57,66.51,66.55,11349.0,63.6521,63.6904,63.633,63.6712,11349.0
2021-01-05 13:45:00,66.56,66.61,66.53,66.61,15393.0,63.6808,63.7286,63.6521,63.7286,15393.0
2021-01-05 13:50:00,66.59,66.6,66.53,66.56,12672.0,63.7095,63.7191,63.6521,63.6808,12672.0
2021-01-05 13:55:00,66.57,66.62,66.51,66.59,12150.0,63.6904,63.7382,63.633,63.7095,12150.0
2021-01-05 14:00:00,66.59,66.72,66.57,66.72,37296.0,63.7095,63.8339,63.6904,63.8339,37296.0
2021-01-05 14:05:00,66.74,66.74,66.62,66.7,12198.0,63.853,63.853,63.7382,63.8147,12198.0
2021-01-05 14:10:00,66.71,66.81,66.69,66.78,23318.0,63.8243,63.92,63.8052,63.8913,23318.0
2021-01-05 14:15:00,66.79,66.8,66.62,66.62,12144.0,63.9008,63.9104,63.7382,63.7382,12144.0
2021-01-05 14:20:00,66.6,66.65,66.55,66.62,18982.0,63.7191,63.7669,63.6712,63.7382,18982.0
2021-01-05 14:25:00,66.62,66.69,66.56,66.63,12351.0,63.7382,63.8052,63.6808,63.7478,12351.0
2021-01-05 14:30:00,66.65,66.7,66.6,66.61,23973.0,63.7669,63.8147,63.7191,63.7286,23973.0
2021-01-05 14:35:00,66.6,66.6,66.46,66.53,28942.0,63.7191,63.7191,63.5851,63.6521,28942.0
2021-01-05 14:40:00,66.56,66.56,66.42,66.42,11466.0,63.6808,63.6808,63.5469,63.5469,11466.0
2021-01-05 14:45:00,66.45,66.6,66.43,66.58,20134.0,63.5756,63.7191,63.5564,63.6999,20134.0
2021-01-05 14:50:00,66.54,66.55,66.33,66.34,21399.0,63.6617,63.6712,63.4607,63.4703,21399.0
2021-01-05 14:55:00,66.34,66.36,66.22,66.25,21097.0,63.4703,63.4894,63.3555,63.3842,21097.0
2021-01-05 15:00:00,66.23,66.42,66.23,66.41,17547.0,63.3651,63.5469,63.3651,63.5373,17547.0
2021-01-05 15:05:00,66.41,66.47,66.36,66.41,22740.0,63.5373,63.5947,63.4894,63.5373,22740.0
2021-01-05 15:10:00,66.42,66.54,66.4,66.45,27006.0,63.5469,63.6617,63.5277,63.5756,27006.0
2021-01-05 15:15:00,66.45,66.47,66.23,66.31,35622.0,63.5756,63.5947,63.3651,63.4416,35622.0
2021-01-05 15:20:00,66.31,66.39,66.25,66.37,25059.0,63.4416,63.5182,63.3842,63.499,25059.0
2021-01-05 15:25:00,66.38,66.43,66.28,66.29,31676.0,63.5086,63.5564,63.4129,63.4225,31676.0
2021-01-05 15:30:00,66.29,66.33,66.19,66.2,51413.0,63.4225,63.4607,63.3268,63.3364,51413.0
2021-01-05 15:35:00,66.2,66.42,66.18,66.33,50066.0,63.3364,63.5469,63.3172,63.4607,50066.0
2021-01-05 15:40:00,66.34,66.47,66.29,66.46,47331.0,63.4703,63.5947,63.4225,63.5851,47331.0
2021-01-05 15:45:00,66.46,66.48,66.33,66.37,65609.0,63.5851,63.6043,63.4607,63.499,65609.0
2021-01-05 15:50:00,66.38,66.44,66.33,66.41,56526.0,63.5086,63.566,63.4607,63.5373,56526.0
2021-01-05 15:55:00,66.41,66.44,66.32,66.38,137915.0,63.5373,63.566,63.4512,63.5086,137915.0
2021-01-06 09:30:00,65.38,66.49,64.32,64.9,176912.0,62.5518,63.6138,61.5377,62.0926,176912.0
2021-01-06 09:35:00,65.0,65.66,65.0,65.48,96057.0,62.1883,62.8197,62.1883,62.6475,96057.0
2021-01-06 09:40:00,65.42,65.5,64.92,64.98,94818.0,62.5901,62.6667,62.1117,62.1691,94818.0
2021-01-06 09:45:00,64.92,65.33,64.76,65.15,44027.0,62.1117,62.504,61.9587,62.3318,44027.0
2021-01-06 09:50:00,65.15,65.58,64.95,65.5,31455.0,62.3318,62.7432,62.1404,62.6667,31455.0
2021-01-06 09:55:00,65.51,65.98,65.5,65.92,37606.0,62.6762,63.1259,62.6667,63.0685,37606.0
2021-01-06 10:00:00,65.89,66.2,65.84,66.12,22346.0,63.0398,63.3364,62.9919,63.2598,22346.0
2021-01-06 10:05:00,66.12,66.41,66.07,66.1,39023.0,63.2598,63.5373,63.212,63.2407,39023.0
2021-01-06 10:10:00,66.11,66.2,65.89,65.94,21541.0,63.2503,63.3364,63.0398,63.0876,21541.0
2021-01-06 10:15:00,65.85,66.05,65.85,65.97,16891.0,63.0015,63.1929,63.0015,63.1163,16891.0
2021-01-06 10:20:00,65.98,66.23,65.95,66.19,63752.0,63.1259,63.3651,63.0972,63.3268,63752.0
2021-01-06 10:25:00,66.23,66.34,66.19,66.2,16883.0,63.3651,63.4703,63.3268,63.3364,16883.0
2021-01-06 10:30:00,66.24,66.33,66.1,66.25,15590.0,63.3746,63.4607,63.2407,63.3842,15590.0
2021-01-06 10:35:00,66.28,66.35,65.94,66.01,17758.0,63.4129,63.4799,63.0876,63.1546,17758.0
2021-01-06 10:40:00,66.03,66.08,65.88,66.0,17768.0,63.1737,63.2216,63.0302,63.145,17768.0
2021-01-06 10:45:00,66.01,66.3,66.01,66.26,10013.0,63.1546,63.432,63.1546,63.3938,10013.0
2021-01-06 10:50:00,66.32,66.36,66.0,66.03,31656.0,63.4512,63.4894,63.145,63.1737,31656.0
2021-01-06 10:55:00,66.06,66.16,65.98,66.09,18143.0,63.2024,63.2981,63.1259,63.2311,18143.0
2021-01-06 11:00:00,66.13,66.21,66.05,66.1,15629.0,63.2694,63.3459,63.1929,63.2407,15629.0
2021-01-06 11:05:00,66.11,66.11,65.93,65.97,44305.0,63.2503,63.2503,63.0781,63.1163,44305.0
2021-01-06 11:10:00,65.97,65.97,65.67,65.68,55829.0,63.1163,63.1163,62.8293,62.8389,55829.0
2021-01-06 11:15:00,65.69,65.96,65.68,65.94,71262.0,62.8484,63.1068,62.8389,63.0876,71262.0
2021-01-06 11:20:00,65.96,66.01,65.83,65.89,27888.0,63.1068,63.1546,62.9824,63.0398,27888.0
2021-01-06 11:25:00,65.94,65.95,65.67,65.68,19145.0,63.0876,63.0972,62.8293,62.8389,19145.0
2021-01-06 11:30:00,65.68,65.93,65.67,65.88,29018.0,62.8389,63.0781,62.8293,63.0302,29018.0
2021-01-06 11:35:00,65.9,65.91,65.61,65.8,26291.0,63.0493,63.0589,62.7719,62.9537,26291.0
2021-01-06 11:40:00,65.81,66.07,65.79,66.04,12586.0,62.9632,63.212,62.9441,63.1833,12586.0
2021-01-06 11:45:00,66.03,66.12,65.9,66.09,15094.0,63.1737,63.2598,63.0493,63.2311,15094.0
2021-01-06 11:50:00,66.08,66.12,66.01,66.09,11088.0,63.2216,63.2598,63.1546,63.2311,11088.0
2021-01-06 11:55:00,66.1,66.11,65.98,66.03,9696.0,63.2407,63.2503,63.1259,63.1737,9696.0
2021-01-06 12:00:00,66.05,66.13,65.91,66.02,9324.0,63.1929,63.2694,63.0589,63.1642,9324.0
2021-01-06 12:05:00,65.99,66.15,65.97,65.99,9788.0,63.1355,63.2885,63.1163,63.1355,9788.0
2021-01-06 12:10:00,65.96,66.04,65.93,66.02,16724.0,63.1068,63.1833,63.0781,63.1642,16724.0
2021-01-06 12:15:00,66.02,66.06,65.97,65.97,6839.0,63.1642,63.2024,63.1163,63.1163,6839.0
2021-01-06 12:20:00,65.98,66.01,65.9,65.91,12124.0,63.1259,63.1546,63.0493,63.0589,12124.0
2021-01-06 12:25:00,65.91,66.03,65.85,65.97,17035.0,63.0589,63.1737,63.0015,63.1163,17035.0
2021-01-06 12:30:00,66.0,66.0,65.61,65.61,27456.0,63.145,63.145,62.7719,62.7719,27456.0
2021-01-06 12:35:00,65.62,65.79,65.61,65.74,14544.0,62.7815,62.9441,62.7719,62.8963,14544.0
2021-01-06 12:40:00,65.74,65.81,65.66,65.78,13066.0,62.8963,62.9632,62.8197,62.9345,13066.0
2021-01-06 12:45:00,65.79,65.82,65.75,65.8,8492.0,62.9441,62.9728,62.9058,62.9537,8492.0
2021-01-06 12:50:00,65.82,66.01,65.82,65.95,18092.0,62.9728,63.1546,62.9728,63.0972,18092.0
2021-01-06 12:55:00,65.96,66.05,65.89,65.98,15831.0,63.1068,63.1929,63.0398,63.1259,15831.0
2021-01-06 13:00:00,65.99,65.99,65.85,65.85,11065.0,63.1355,63.1355,63.0015,63.0015,11065.0
2021-01-06 13:05:00,65.88,65.98,65.85,65.98,9795.0,63.0302,63.1259,63.0015,63.1259,9795.0
2021-01-06 13:10:00,65.98,66.02,65.92,66.01,9221.0,63.1259,63.1642,63.0685,63.1546,9221.0
2021-01-06 13:15:00,66.0,66.08,65.92,65.95,19375.0,63.145,63.2216,63.0685,63.0972,19375.0
2021-01-06 13:20:00,65.94,66.18,65.9,66.09,14524.0,63.0876,63.3172,63.0493,63.2311,14524.0
2021-01-06 13:25:00,66.1,66.31,66.1,66.27,14519.0,63.2407,63.4416,63.2407,63.4033,14519.0
2021-01-06 13:30:00,66.27,66.35,66.2,66.26,14586.0,63.4033,63.4799,63.3364,63.3938,14586.0
2021-01-06 13:35:00,66.26,66.38,66.25,66.28,15693.0,63.3938,63.5086,63.3842,63.4129,15693.0
2021-01-06 13:40:00,66.28,66.38,66.24,66.24,11813.0,63.4129,63.5086,63.3746,63.3746,11813.0
2021-01-06 13:45:00,66.24,66.32,66.19,66.3,11478.0,63.3746,63.4512,63.3268,63.432,11478.0
2021-01-06 13:50:00,66.3,66.37,66.27,66.32,10010.0,63.432,63.499,63.4033,63.4512,10010.0
2021-01-06 13:55:00,66.31,66.37,66.25,66.35,17511.0,63.4416,63.499,63.3842,63.4799,17511.0
2021-01-06 14:00:00,66.36,66.41,66.29,66.32,22193.0,63.4894,63.5373,63.4225,63.4512,22193.0
2021-01-06 14:05:00,66.32,66.38,66.27,66.28,17003.0,63.4512,63.5086,63.4033,63.4129,17003.0
2021-01-06 14:10:00,66.28,66.35,66.23,66.28,16696.0,63.4129,63.4799,63.3651,63.4129,16696.0
2021-01-06 14:15:00,66.25,66.28,65.96,66.06,20956.0,63.3842,63.4129,63.1068,63.2024,20956.0
2021-01-06 14:20:00,66.09,66.18,66.06,66.06,16539.0,63.2311,63.3172,63.2024,63.2024,16539.0
2021-01-06 14:25:00,66.08,66.08,65.92,66.06,18665.0,63.2216,63.2216,63.0685,63.2024,18665.0
2021-01-06 14:30:00,66.06,66.34,66.05,66.19,17017.0,63.2024,63.4703,63.1929,63.3268,17017.0
2021-01-06 14:35:00,66.19,66.29,66.01,66.03,23717.0,63.3268,63.4225,63.1546,63.1737,23717.0
2021-01-06 14:40:00,65.97,66.1,65.87,65.92,33681.0,63.1163,63.2407,63.0206,63.0685,33681.0
2021-01-06 14:45:00,65.87,65.96,65.7,65.77,35609.0,63.0206,63.1068,62.858,62.925,35609.0
2021-01-06 14:50:00,65.78,65.86,65.68,65.86,27593.0,62.9345,63.0111,62.8389,63.0111,27593.0
2021-01-06 14:55:00,65.88,66.07,65.87,65.98,31614.0,63.0302,63.212,63.0206,63.1259,31614.0
2021-01-06 15:00:00,65.96,65.98,65.85,65.89,22206.0,63.1068,63.1259,63.0015,63.0398,22206.0
2021-01-06 15:05:00,65.92,66.0,65.85,65.93,15590.0,63.0685,63.145,63.0015,63.0781,15590.0
2021-01-06 15:10:00,65.95,66.15,65.93,66.12,96844.0,63.0972,63.2885,63.0781,63.2598,96844.0
2021-01-06 15:15:00,66.15,66.15,65.94,65.99,35313.0,63.2885,63.2885,63.0876,63.1355,35313.0
2021-01-06 15:20:00,65.99,66.07,65.92,65.97,149772.0,63.1355,63.212,63.0685,63.1163,149772.0
2021-01-06 15:25:00,65.97,66.08,65.77,65.82,105466.0,63.1163,63.2216,62.925,62.9728,105466.0
2021-01-06 15:30:00,65.81,65.86,65.59,65.73,110095.0,62.9632,63.0111,62.7528,62.8867,110095.0
2021-01-06 15:35:00,65.73,66.04,65.72,65.94,100510.0,62.8867,63.1833,62.8771,63.0876,100510.0
2021-01-06 15:40:00,65.92,65.96,65.86,65.9,144619.0,63.0685,63.1068,63.0111,63.0493,144619.0
2021-01-06 15:45:00,65.9,65.94,65.64,65.89,158958.0,63.0493,63.0876,62.8006,63.0398,158958.0
2021-01-06 15:50:00,65.85,65.92,65.78,65.9,133865.0,63.0015,63.0685,62.9345,63.0493,133865.0
2021-01-06 15:55:00,65.9,65.9,65.73,65.85,275108.0,63.0493,63.0493,62.8867,63.0015,275108.0
2021-01-07 09:30:00,66.07,66.52,66.07,66.31,103484.0,63.212,63.6425,63.212,63.4416,103484.0
2021-01-07 09:35:00,66.18,66.6,66.18,66.54,31279.0,63.3172,63.7191,63.3172,63.6617,31279.0
2021-01-07 09:40:00,66.56,66.84,66.55,66.84,37527.0,63.6808,63.9487,63.6712,63.9487,37527.0
2021-01-07 09:45:00,66.85,67.17,66.67,67.17,26681.0,63.9583,64.2644,63.786,64.2644,26681.0
2021-01-07 09:50:00,67.09,67.17,66.94,67.13,15507.0,64.1879,64.2644,64.0444,64.2261,15507.0
2021-01-07 09:55:00,67.14,67.42,67.07,67.42,12933.0,64.2357,64.5036,64.1687,64.5036,12933.0
2021-01-07 10:00:00,67.4,67.43,67.06,67.08,51147.0,64.4845,64.5132,64.1592,64.1783,51147.0
2021-01-07 10:05:00,67.11,67.26,66.91,66.91,46431.0,64.207,64.3505,64.0157,64.0157,46431.0
2021-01-07 10:10:00,66.95,66.95,66.63,66.65,15979.0,64.0539,64.0539,63.7478,63.7669,15979.0
2021-01-07 10:15:00,66.68,66.93,66.59,66.89,12996.0,63.7956,64.0348,63.7095,63.9965,12996.0
2021-01-07 10:20:00,66.91,67.12,66.88,67.1,23387.0,64.0157,64.2166,63.987,64.1974,23387.0
2021-01-07 10:25:00,67.12,67.19,67.01,67.08,21020.0,64.2166,64.2835,64.1113,64.1783,21020.0
2021-01-07 10:30:00,67.11,67.29,67.04,67.27,27605.0,64.207,64.3792,64.14,64.3601,27605.0
2021-01-07 10:35:00,67.23,67.27,66.95,66.97,49494.0,64.3218,64.3601,64.0539,64.0731,49494.0
2021-01-07 10:40:00,66.95,67.05,66.9,66.98,49606.0,64.0539,64.1496,64.0061,64.0826,49606.0
2021-01-07 10:45:00,66.99,67.18,66.99,67.0,73160.0,64.0922,64.274,64.0922,64.1018,73160.0
2021-01-07 10:50:00,67.0,67.22,66.91,67.1,47768.0,64.1018,64.3122,64.0157,64.1974,47768.0
2021-01-07 10:55:00,67.11,67.31,67.05,67.28,106884.0,64.207,64.3984,64.1496,64.3697,106884.0
2021-01-07 11:00:00,67.3,67.71,67.3,67.69,44499.0,64.3888,64.7811,64.3888,64.7619,44499.0
2021-01-07 11:05:00,67.69,67.7,67.48,67.58,18430.0,64.7619,64.7715,64.561,64.6567,18430.0
2021-01-07 11:10:00,67.58,67.68,67.51,67.56,22073.0,64.6567,64.7524,64.5897,64.6375,22073.0
2021-01-07 11:15:00,67.57,67.74,67.57,67.72,12140.0,64.6471,64.8098,64.6471,64.7906,12140.0
2021-01-07 11:20:00,67.75,67.81,67.69,67.77,36311.0,64.8193,64.8767,64.7619,64.8385,36311.0
2021-01-07 11:25:00,67.79,67.86,67.55,67.58,36282.0,64.8576,64.9246,64.628,64.6567,36282.0
2021-01-07 11:30:00,67.6,67.62,67.5,67.51,24585.0,64.6758,64.6949,64.5801,64.5897,24585.0
2021-01-07 11:35:00,67.5,67.51,67.31,67.44,21379.0,64.5801,64.5897,64.3984,64.5227,21379.0
2021-01-07 11:40:00,67.45,67.45,67.27,67.31,16141.0,64.5323,64.5323,64.3601,64.3984,16141.0
2021-01-07 11:45:00,67.34,67.47,67.32,67.45,16679.0,64.4271,64.5514,64.4079,64.5323,16679.0
2021-01-07 11:50:00,67.46,67.5,67.26,67.31,13944.0,64.5419,64.5801,64.3505,64.3984,13944.0
2021-01-07 11:55:00,67.32,67.44,67.3,67.43,24183.0,64.4079,64.5227,64.3888,64.5132,24183.0
2021-01-07 12:00:00,67.43,67.58,67.35,67.53,11380.0,64.5132,64.6567,64.4366,64.6088,11380.0
2021-01-07 12:05:00,67.53,67.58,67.45,67.49,14083.0,64.6088,64.6567,64.5323,64.5706,14083.0
2021-01-07 12:10:00,67.47,67.64,67.47,67.57,10986.0,64.5514,64.7141,64.5514,64.6471,10986.0
2021-01-07 12:15:00,67.59,67.6,67.5,67.53,15020.0,64.6662,64.6758,64.5801,64.6088,15020.0
2021-01-07 12:20:00,67.54,67.54,67.44,67.46,8796.0,64.6184,64.6184,64.5227,64.5419,8796.0
2021-01-07 12:25:00,67.49,67.52,67.38,67.41,13458.0,64.5706,64.5993,64.4653,64.494,13458.0
2021-01-07 12:30:00,67.44,67.61,67.39,67.6,13964.0,64.5227,64.6854,64.4749,64.6758,13964.0
2021-01-07 12:35:00,67.59,67.64,67.49,67.56,17972.0,64.6662,64.7141,64.5706,64.6375,17972.0
2021-01-07 12:40:00,67.58,67.77,67.54,67.7,25828.0,64.6567,64.8385,64.6184,64.7715,25828.0
2021-01-07 12:45:00,67.71,67.76,67.57,67.59,22576.0,64.7811,64.8289,64.6471,64.6662,22576.0
2021-01-07 12:50:00,67.61,67.63,67.53,67.61,34782.0,64.6854,64.7045,64.6088,64.6854,34782.0
2021-01-07 12:55:00,67.59,67.71,67.59,67.63,35947.0,64.6662,64.7811,64.6662,64.7045,35947.0
2021-01-07 13:00:00,67.63,67.74,67.61,67.61,10866.0,64.7045,64.8098,64.6854,64.6854,10866.0
2021-01-07 13:05:00,67.62,67.78,67.61,67.7,15528.0,64.6949,64.848,64.6854,64.7715,15528.0
2021-01-07 13:10:00,67.69,67.73,67.63,67.67,19813.0,64.7619,64.8002,64.7045,64.7428,19813.0
2021-01-07 13:15:00,67.69,67.88,67.67,67.86,30703.0,64.7619,64.9437,64.7428,64.9246,30703.0
2021-01-07 13:20:00,67.83,67.89,67.77,67.78,10089.0,64.8959,64.9533,64.8385,64.848,10089.0
2021-01-07 13:25:00,67.79,67.87,67.7,67.87,5105.0,64.8576,64.9341,64.7715,64.9341,5105.0
2021-01-07 13:30:00,67.86,67.94,67.79,67.94,11088.0,64.9246,65.0011,64.8576,65.0011,11088.0
2021-01-07 13:35:00,67.93,68.01,67.9,68.0,11826.0,64.9915,65.0681,64.9628,65.0585,11826.0
2021-01-07 13:40:00,67.99,68.03,67.96,68.03,12874.0,65.0489,65.0872,65.0202,65.0872,12874.0
2021-01-07 13:45:00,68.04,68.14,68.02,68.14,12740.0,65.0968,65.1925,65.0776,65.1925,12740.0
2021-01-07 13:50:00,68.1,68.23,68.07,68.23,16313.0,65.1542,65.2786,65.1255,65.2786,16313.0
2021-01-07 13:55:00,68.23,68.35,68.21,68.28,14386.0,65.2786,65.3934,65.2594,65.3264,14386.0
2021-01-07 14:00:00,68.29,68.35,68.24,68.33,15123.0,65.336,65.3934,65.2881,65.3742,15123.0
2021-01-07 14:05:00,68.34,68.39,68.21,68.34,12964.0,65.3838,65.4316,65.2594,65.3838,12964.0
2021-01-07 14:10:00,68.33,68.33,68.16,68.2,16938.0,65.3742,65.3742,65.2116,65.2499,16938.0
2021-01-07 14:15:00,68.22,68.22,68.1,68.19,26121.0,65.269,65.269,65.1542,65.2403,26121.0
2021-01-07 14:20:00,68.17,68.37,68.13,68.34,13463.0,65.2212,65.4125,65.1829,65.3838,13463.0
2021-01-07 14:25:00,68.33,68.46,68.31,68.45,17705.0,65.3742,65.4986,65.3551,65.489,17705.0
2021-01-07 14:30:00,68.44,68.47,68.4,68.44,12477.0,65.4795,65.5082,65.4412,65.4795,12477.0
2021-01-07 14:35:00,68.43,68.53,68.32,68.4,25426.0,65.4699,65.5656,65.3647,65.4412,25426.0
2021-01-07 14:40:00,68.39,68.47,68.33,68.43,12851.0,65.4316,65.5082,65.3742,65.4699,12851.0
2021-01-07 14:45:00,68.44,68.53,68.4,68.48,11785.0,65.4795,65.5656,65.4412,65.5177,11785.0
2021-01-07 14:50:00,68.5,68.5,68.34,68.35,10495.0,65.5369,65.5369,65.3838,65.3934,10495.0
2021-01-07 14:55:00,68.35,68.43,68.33,68.43,10987.0,65.3934,65.4699,65.3742,65.4699,10987.0
2021-01-07 15:00:00,68.45,68.57,68.43,68.49,11612.0,65.489,65.6039,65.4699,65.5273,11612.0
2021-01-07 15:05:00,68.5,68.52,68.31,68.32,21880.0,65.5369,65.556,65.3551,65.3647,21880.0
2021-01-07 15:10:00,68.32,68.42,68.27,68.42,11056.0,65.3647,65.4603,65.3168,65.4603,11056.0
2021-01-07 15:15:00,68.4,68.46,68.34,68.43,19282.0,65.4412,65.4986,65.3838,65.4699,19282.0
2021-01-07 15:20:00,68.43,68.57,68.42,68.5,15703.0,65.4699,65.6039,65.4603,65.5369,15703.0
2021-01-07 15:25:00,68.49,68.57,68.49,68.55,19831.0,65.5273,65.6039,65.5273,65.5847,19831.0
2021-01-07 15:30:00,68.57,68.57,68.42,68.42,27754.0,65.6039,65.6039,65.4603,65.4603,27754.0
2021-01-07 15:35:00,68.42,68.8,68.39,68.8,43439.0,65.4603,65.8239,65.4316,65.8239,43439.0
2021-01-07 15:40:00,68.79,68.87,68.74,68.74,55981.0,65.8143,65.8909,65.7665,65.7665,55981.0
2021-01-07 15:45:00,68.74,68.79,68.65,68.79,54991.0,65.7665,65.8143,65.6804,65.8143,54991.0
2021-01-07 15:50:00,68.78,68.92,68.76,68.88,68218.0,65.8048,65.9387,65.7856,65.9004,68218.0
2021-01-07 15:55:00,68.88,68.89,68.59,68.68,159902.0,65.9004,65.91,65.623,65.7091,159902.0
2021-01-08 09:30:00,69.45,69.71,69.16,69.5,119629.0,66.4458,66.6945,66.1683,66.4936,119629.0
2021-01-08 09:35:00,69.46,69.49,68.59,68.59,40489.0,66.4554,66.4841,65.623,65.623,40489.0
2021-01-08 09:40:00,68.55,68.55,67.89,68.33,61824.0,65.5847,65.5847,64.9533,65.3742,61824.0
2021-01-08 09:45:00,68.31,68.38,67.95,68.1,16212.0,65.3551,65.4221,65.0107,65.1542,16212.0
2021-01-08 09:50:00,68.0,68.28,67.96,68.26,25300.0,65.0585,65.3264,65.0202,65.3073,25300.0
2021-01-08 09:55:00,68.22,68.53,68.22,68.37,12997.0,65.269,65.5656,65.269,65.4125,12997.0
2021-01-08 10:00:00,68.44,68.79,68.44,68.77,23020.0,65.4795,65.8143,65.4795,65.7952,23020.0
2021-01-08 10:05:00,68.71,68.9,68.61,68.89,10619.0,65.7378,65.9196,65.6421,65.91,10619.0
2021-01-08 10:10:00,68.88,69.06,68.88,68.93,23038.0,65.9004,66.0727,65.9004,65.9483,23038.0
2021-01-08 10:15:00,68.97,69.0,68.66,68.68,35343.0,65.9865,66.0153,65.69,65.7091,35343.0
2021-01-08 10:20:00,68.68,68.72,68.25,68.35,20733.0,65.7091,65.7474,65.2977,65.3934,20733.0
2021-01-08 10:25:00,68.33,68.46,67.91,67.92,15100.0,65.3742,65.4986,64.9724,64.982,15100.0
2021-01-08 10:30:00,67.92,68.21,67.92,68.03,26530.0,64.982,65.2594,64.982,65.0872,26530.0
2021-01-08 10:35:00,68.03,68.38,68.03,68.26,25071.0,65.0872,65.4221,65.0872,65.3073,25071.0
2021-01-08 10:40:00,68.24,68.31,68.08,68.28,19390.0,65.2881,65.3551,65.135,65.3264,19390.0
2021-01-08 10:45:00,68.28,68.49,68.21,68.49,39020.0,65.3264,65.5273,65.2594,65.5273,39020.0
2021-01-08 10:50:00,68.48,68.61,68.41,68.47,16597.0,65.5177,65.6421,65.4508,65.5082,16597.0
2021-01-08 10:55:00,68.48,68.5,68.32,68.35,15064.0,65.5177,65.5369,65.3647,65.3934,15064.0
2021-01-08 11:00:00,68.41,68.41,68.03,68.18,13096.0,65.4508,65.4508,65.0872,65.2307,13096.0
2021-01-08 11:05:00,68.18,68.2,68.06,68.11,20035.0,65.2307,65.2499,65.1159,65.1637,20035.0
2021-01-08 11:10:00,68.11,68.19,67.98,68.03,8418.0,65.1637,65.2403,65.0394,65.0872,8418.0
2021-01-08 11:15:00,68.01,68.02,67.81,67.83,21859.0,65.0681,65.0776,64.8767,64.8959,21859.0
2021-01-08 11:20:00,67.84,67.88,67.56,67.61,14303.0,64.9054,64.9437,64.6375,64.6854,14303.0
2021-01-08 11:25:00,67.65,67.65,67.46,67.5,20693.0,64.7236,64.7236,64.5419,64.5801,20693.0
2021-01-08 11:30:00,67.49,67.55,67.29,67.29,21693.0,64.5706,64.628,64.3792,64.3792,21693.0
2021-01-08 11:35:00,67.28,67.35,67.12,67.21,16376.0,64.3697,64.4366,64.2166,64.3027,16376.0
2021-01-08 11:40:00,67.23,67.54,67.23,67.38,27828.0,64.3218,64.6184,64.3218,64.4653,27828.0
2021-01-08 11:45:00,67.38,67.5,67.36,67.44,14330.0,64.4653,64.5801,64.4462,64.5227,14330.0
2021-01-08 11:50:00,67.46,67.51,67.35,67.45,7437.0,64.5419,64.5897,64.4366,64.5323,7437.0
2021-01-08 11:55:00,67.46,67.47,67.37,67.4,24972.0,64.5419,64.5514,64.4558,64.4845,24972.0
2021-01-08 12:00:00,67.42,67.57,67.4,67.44,11594.0,64.5036,64.6471,64.4845,64.5227,11594.0
2021-01-08 12:05:00,67.45,67.68,67.42,67.68,6737.0,64.5323,64.7524,64.5036,64.7524,6737.0
2021-01-08 12:10:00,67.66,67.98,67.61,67.98,30057.0,64.7332,65.0394,64.6854,65.0394,30057.0
2021-01-08 12:15:00,67.97,67.99,67.67,67.7,36552.0,65.0298,65.0489,64.7428,64.7715,36552.0
2021-01-08 12:20:00,67.67,67.67,67.54,67.6,7634.0,64.7428,64.7428,64.6184,64.6758,7634.0
2021-01-08 12:25:00,67.63,67.66,67.47,67.57,6335.0,64.7045,64.7332,64.5514,64.6471,6335.0
2021-01-08 12:30:00,67.56,67.63,67.51,67.59,7474.0,64.6375,64.7045,64.5897,64.6662,7474.0
2021-01-08 12:35:00,67.58,67.64,67.51,67.57,13299.0,64.6567,64.7141,64.5897,64.6471,13299.0
2021-01-08 12:40:00,67.58,67.61,67.41,67.43,9387.0,64.6567,64.6854,64.494,64.5132,9387.0
2021-01-08 12:45:00,67.44,67.44,67.3,67.3,21954.0,64.5227,64.5227,64.3888,64.3888,21954.0
2021-01-08 12:50:00,67.29,67.39,67.25,67.35,5327.0,64.3792,64.4749,64.341,64.4366,5327.0
2021-01-08 12:55:00,67.37,67.38,67.24,67.24,6377.0,64.4558,64.4653,64.3314,64.3314,6377.0
2021-01-08 13:00:00,67.27,67.27,67.15,67.15,31737.0,64.3601,64.3601,64.2453,64.2453,31737.0
2021-01-08 13:05:00,67.16,67.3,67.1,67.27,25685.0,64.2548,64.3888,64.1974,64.3601,25685.0
2021-01-08 13:10:00,67.25,67.4,67.19,67.25,13605.0,64.341,64.4845,64.2835,64.341,13605.0
2021-01-08 13:15:00,67.26,67.28,67.01,67.01,26706.0,64.3505,64.3697,64.1113,64.1113,26706.0
2021-01-08 13:20:00,67.03,67.1,66.88,67.01,19169.0,64.1305,64.1974,63.987,64.1113,19169.0
2021-01-08 13:25:00,67.01,67.24,67.01,67.24,6002.0,64.1113,64.3314,64.1113,64.3314,6002.0
2021-01-08 13:30:00,67.21,67.27,67.08,67.08,19290.0,64.3027,64.3601,64.1783,64.1783,19290.0
2021-01-08 13:35:00,67.09,67.15,66.67,66.75,43412.0,64.1879,64.2453,63.786,63.8626,43412.0
2021-01-08 13:40:00,66.74,66.74,66.55,66.74,24653.0,63.853,63.853,63.6712,63.853,24653.0
2021-01-08 13:45:00,66.74,66.99,66.7,66.98,34163.0,63.853,64.0922,63.8147,64.0826,34163.0
2021-01-08 13:50:00,66.99,67.03,66.83,66.83,13390.0,64.0922,64.1305,63.9391,63.9391,13390.0
2021-01-08 13:55:00,66.82,67.02,66.8,66.8,14016.0,63.9296,64.1209,63.9104,63.9104,14016.0
2021-01-08 14:00:00,66.84,66.97,66.81,66.83,17005.0,63.9487,64.0731,63.92,63.9391,17005.0
2021-01-08 14:05:00,66.84,66.92,66.79,66.92,13589.0,63.9487,64.0252,63.9008,64.0252,13589.0
2021-01-08 14:10:00,66.91,67.04,66.85,66.86,18564.0,64.0157,64.14,63.9583,63.9678,18564.0
2021-01-08 14:15:00,66.86,66.94,66.78,66.84,13146.0,63.9678,64.0444,63.8913,63.9487,13146.0
2021-01-08 14:20:00,66.86,66.98,66.81,66.88,9069.0,63.9678,64.0826,63.92,63.987,9069.0
2021-01-08 14:25:00,66.89,66.97,66.81,66.94,9479.0,63.9965,64.0731,63.92,64.0444,9479.0
2021-01-08 14:30:00,66.98,67.05,66.86,67.05,16453.0,64.0826,64.1496,63.9678,64.1496,16453.0
2021-01-08 14:35:00,67.02,67.05,66.9,66.98,16365.0,64.1209,64.1496,64.0061,64.0826,16365.0
2021-01-08 14:40:00,66.98,66.98,66.79,66.84,9108.0,64.0826,64.0826,63.9008,63.9487,9108.0
2021-01-08 14:45:00,66.82,67.1,66.79,67.06,40486.0,63.9296,64.1974,63.9008,64.1592,40486.0
2021-01-08 14:50:00,67.05,67.3,67.04,67.27,22829.0,64.1496,64.3888,64.14,64.3601,22829.0
2021-01-08 14:55:00,67.27,67.29,67.15,67.15,11543.0,64.3601,64.3792,64.2453,64.2453,11543.0
2021-01-08 15:00:00,67.17,67.33,67.15,67.27,16774.0,64.2644,64.4175,64.2453,64.3601,16774.0
2021-01-08 15:05:00,67.28,67.4,67.27,67.35,24780.0,64.3697,64.4845,64.3601,64.4366,24780.0
2021-01-08 15:10:00,67.34,67.34,67.19,67.31,9172.0,64.4271,64.4271,64.2835,64.3984,9172.0
2021-01-08 15:15:00,67.32,67.39,67.25,67.32,24909.0,64.4079,64.4749,64.341,64.4079,24909.0
2021-01-08 15:20:00,67.3,67.31,67.12,67.14,16833.0,64.3888,64.3984,64.2166,64.2357,16833.0
2021-01-08 15:25:00,67.15,67.16,67.01,67.13,29299.0,64.2453,64.2548,64.1113,64.2261,29299.0
2021-01-08 15:30:00,67.15,67.18,67.04,67.17,53715.0,64.2453,64.274,64.14,64.2644,53715.0
2021-01-08 15:35:00,67.15,67.16,67.08,67.14,30027.0,64.2453,64.2548,64.1783,64.2357,30027.0
2021-01-08 15:40:00,67.14,67.14,66.96,67.01,62007.0,64.2357,64.2357,64.0635,64.1113,62007.0
2021-01-08 15:45:00,66.99,67.08,66.92,66.95,40152.0,64.0922,64.1783,64.0252,64.0539,40152.0
2021-01-08 15:50:00,66.96,67.06,66.91,67.01,78217.0,64.0635,64.1592,64.0157,64.1113,78217.0
2021-01-08 15:55:00,67.03,67.07,66.95,66.95,147624.0,64.1305,64.1687,64.0539,64.0539,147624.0
2021-01-11 09:30:00,66.6,67.25,66.5,66.64,56231.0,63.7191,64.341,63.6234,63.7573,56231.0
2021-01-11 09:35:00,66.73,66.79,65.9,66.35,49851.0,63.8434,63.9008,63.0493,63.4799,49851.0
2021-01-11 09:40:00,66.36,66.65,66.28,66.61,22777.0,63.4894,63.7669,63.4129,63.7286,22777.0
2021-01-11 09:45:00,66.64,66.85,66.61,66.67,17818.0,63.7573,63.9583,63.7286,63.786,17818.0
2021-01-11 09:50:00,66.66,67.15,66.63,67.1,47420.0,63.7765,64.2453,63.7478,64.1974,47420.0
2021-01-11 09:55:00,67.16,67.48,67.12,67.16,25403.0,64.2548,64.561,64.2166,64.2548,25403.0
2021-01-11 10:00:00,67.18,67.41,67.05,67.09,33690.0,64.274,64.494,64.1496,64.1879,33690.0
2021-01-11 10:05:00,67.04,67.27,67.0,67.26,29432.0,64.14,64.3601,64.1018,64.3505,29432.0
2021-01-11 10:10:00,67.24,67.35,67.2,67.23,16271.0,64.3314,64.4366,64.2931,64.3218,16271.0
2021-01-11 10:15:00,67.18,67.65,67.15,67.65,45262.0,64.274,64.7236,64.2453,64.7236,45262.0
2021-01-11 10:20:00,67.68,67.69,67.47,67.64,53098.0,64.7524,64.7619,64.5514,64.7141,53098.0
2021-01-11 10:25:00,67.68,67.88,67.65,67.83,82353.0,64.7524,64.9437,64.7236,64.8959,82353.0
2021-01-11 10:30:00,67.88,67.99,67.72,67.95,16392.0,64.9437,65.0489,64.7906,65.0107,16392.0
2021-01-11 10:35:00,67.98,68.0,67.82,67.87,54096.0,65.0394,65.0585,64.8863,64.9341,54096.0
2021-01-11 10:40:00,67.86,67.89,67.64,67.77,19788.0,64.9246,64.9533,64.7141,64.8385,19788.0
2021-01-11 10:45:00,67.77,67.81,67.56,67.65,13343.0,64.8385,64.8767,64.6375,64.7236,13343.0
2021-01-11 10:50:00,67.65,67.69,67.55,67.59,12926.0,64.7236,64.7619,64.628,64.6662,12926.0
2021-01-11 10:55:00,67.61,67.63,67.5,67.55,11056.0,64.6854,64.7045,64.5801,64.628,11056.0
2021-01-11 11:00:00,67.56,67.64,67.52,67.59,14627.0,64.6375,64.7141,64.5993,64.6662,14627.0
2021-01-11 11:05:00,67.61,67.94,67.59,67.84,30098.0,64.6854,65.0011,64.6662,64.9054,30098.0
2021-01-11 11:10:00,67.82,68.01,67.75,67.97,22499.0,64.8863,65.0681,64.8193,65.0298,22499.0
2021-01-11 11:15:00,67.95,68.26,67.95,68.25,25480.0,65.0107,65.3073,65.0107,65.2977,25480.0
2021-01-11 11:20:00,68.26,68.26,68.14,68.24,13561.0,65.3073,65.3073,65.1925,65.2881,13561.0
2021-01-11 11:25:00,68.2,68.32,68.19,68.25,14179.0,65.2499,65.3647,65.2403,65.2977,14179.0
2021-01-11 11:30:00,68.23,68.31,68.2,68.22,10149.0,65.2786,65.3551,65.2499,65.269,10149.0
2021-01-11 11:35:00,68.23,68.37,68.16,68.37,19126.0,65.2786,65.4125,65.2116,65.4125,19126.0
2021-01-11 11:40:00,68.36,68.46,68.34,68.36,15014.0,65.4029,65.4986,65.3838,65.4029,15014.0
2021-01-11 11:45:00,68.34,68.34,68.18,68.29,12995.0,65.3838,65.3838,65.2307,65.336,12995.0
2021-01-11 11:50:00,68.31,68.4,68.26,68.32,36072.0,65.3551,65.4412,65.3073,65.3647,36072.0
2021-01-11 11:55:00,68.31,68.36,68.3,68.33,9773.0,65.3551,65.4029,65.3455,65.3742,9773.0
2021-01-11 12:00:00,68.34,68.4,68.3,68.31,9819.0,65.3838,65.4412,65.3455,65.3551,9819.0
2021-01-11 12:05:00,68.31,68.34,68.3,68.3,8410.0,65.3551,65.3838,65.3455,65.3455,8410.0
2021-01-11 12:10:00,68.3,68.37,68.28,68.37,16250.0,65.3455,65.4125,65.3264,65.4125,16250.0
2021-01-11 12:15:00,68.36,68.48,68.35,68.48,9073.0,65.4029,65.5177,65.3934,65.5177,9073.0
2021-01-11 12:20:00,68.48,68.48,68.38,68.43,9767.0,65.5177,65.5177,65.4221,65.4699,9767.0
2021-01-11 12:25:00,68.43,68.44,68.28,68.3,11032.0,65.4699,65.4795,65.3264,65.3455,11032.0
2021-01-11 12:30:00,68.3,68.45,68.28,68.43,6762.0,65.3455,65.489,65.3264,65.4699,6762.0
2021-01-11 12:35:00,68.42,68.48,68.41,68.47,8724.0,65.4603,65.5177,65.4508,65.5082,8724.0
2021-01-11 12:40:00,68.5,68.66,68.47,68.65,26445.0,65.5369,65.69,65.5082,65.6804,26445.0
2021-01-11 12:45:00,68.65,68.83,68.63,68.79,24693.0,65.6804,65.8526,65.6613,65.8143,24693.0
2021-01-11 12:50:00,68.83,68.89,68.75,68.75,14914.0,65.8526,65.91,65.7761,65.7761,14914.0
2021-01-11 12:55:00,68.76,68.87,68.75,68.83,9478.0,65.7856,65.8909,65.7761,65.8526,9478.0
2021-01-11 13:00:00,68.81,68.82,68.72,68.73,8188.0,65.8335,65.843,65.7474,65.7569,8188.0
2021-01-11 13:05:00,68.74,68.81,68.73,68.75,10998.0,65.7665,65.8335,65.7569,65.7761,10998.0
2021-01-11 13:10:00,68.72,68.76,68.61,68.67,17214.0,65.7474,65.7856,65.6421,65.6995,17214.0
2021-01-11 13:15:00,68.69,68.71,68.66,68.69,8534.0,65.7187,65.7378,65.69,65.7187,8534.0
2021-01-11 13:20:00,68.67,68.69,68.47,68.64,9570.0,65.6995,65.7187,65.5082,65.6708,9570.0
2021-01-11 13:25:00,68.63,68.63,68.47,68.53,12376.0,65.6613,65.6613,65.5082,65.5656,12376.0
2021-01-11 13:30:00,68.51,68.58,68.49,68.51,15560.0,65.5464,65.6134,65.5273,65.5464,15560.0
2021-01-11 13:35:00,68.52,68.57,68.47,68.56,25287.0,65.556,65.6039,65.5082,65.5943,25287.0
2021-01-11 13:40:00,68.56,68.59,68.4,68.47,10381.0,65.5943,65.623,65.4412,65.5082,10381.0
2021-01-11 13:45:00,68.45,68.49,68.23,68.29,8562.0,65.489,65.5273,65.2786,65.336,8562.0
2021-01-11 13:50:00,68.29,68.33,68.25,68.32,10775.0,65.336,65.3742,65.2977,65.3647,10775.0
2021-01-11 13:55:00,68.32,68.34,68.26,68.29,8215.0,65.3647,65.3838,65.3073,65.336,8215.0
2021-01-11 14:00:00,68.3,68.32,68.17,68.22,10584.0,65.3455,65.3647,65.2212,65.269,10584.0
2021-01-11 14:05:00,68.2,68.28,68.2,68.25,11047.0,65.2499,65.3264,65.2499,65.2977,11047.0
2021-01-11 14:10:00,68.25,68.31,68.22,68.29,5808.0,65.2977,65.3551,65.269,65.336,5808.0
2021-01-11 14:15:00,68.26,68.29,68.2,68.2,14495.0,65.3073,65.336,65.2499,65.2499,14495.0
2021-01-11 14:20:00,68.2,68.22,67.98,68.02,11594.0,65.2499,65.269,65.0394,65.0776,11594.0
2021-01-11 14:25:00,68.04,68.14,68.02,68.08,12006.0,65.0968,65.1925,65.0776,65.135,12006.0
2021-01-11 14:30:00,68.08,68.29,68.07,68.25,9930.0,65.135,65.336,65.1255,65.2977,9930.0
2021-01-11 14:35:00,68.25,68.27,68.21,68.23,12304.0,65.2977,65.3168,65.2594,65.2786,12304.0
2021-01-11 14:40:00,68.24,68.36,68.21,68.33,17242.0,65.2881,65.4029,65.2594,65.3742,17242.0
2021-01-11 14:45:00,68.34,68.37,68.23,68.34,9890.0,65.3838,65.4125,65.2786,65.3838,9890.0
2021-01-11 14:50:00,68.35,68.35,68.08,68.18,11418.0,65.3934,65.3934,65.135,65.2307,11418.0
2021-01-11 14:55:00,68.18,68.31,68.13,68.29,9304.0,65.2307,65.3551,65.1829,65.336,9304.0
2021-01-11 15:00:00,68.27,68.29,68.14,68.14,7857.0,65.3168,65.336,65.1925,65.1925,7857.0
2021-01-11 15:05:00,68.14,68.14,67.94,67.97,6499.0,65.1925,65.1925,65.0011,65.0298,6499.0
2021-01-11 15:10:00,67.97,68.03,67.97,68.02,12018.0,65.0298,65.0872,65.0298,65.0776,12018.0
2021-01-11 15:15:00,68.04,68.1,68.0,68.01,9867.0,65.0968,65.1542,65.0585,65.0681,9867.0
2021-01-11 15:20:00,67.99,68.09,67.95,68.07,12918.0,65.0489,65.1446,65.0107,65.1255,12918.0
2021-01-11 15:25:00,68.09,68.17,68.09,68.11,11914.0,65.1446,65.2212,65.1446,65.1637,11914.0
2021-01-11 15:30:00,68.12,68.19,68.1,68.15,10371.0,65.1733,65.2403,65.1542,65.202,10371.0
2021-01-11 15:35:00,68.15,68.15,68.0,68.03,24651.0,65.202,65.202,65.0585,65.0872,24651.0
2021-01-11 15:40:00,68.01,68.03,67.92,67.96,30299.0,65.0681,65.0872,64.982,65.0202,30299.0
2021-01-11 15:45:00,67.96,68.15,67.93,68.08,44141.0,65.0202,65.202,64.9915,65.135,44141.0
2021-01-11 15:50:00,68.06,68.11,68.02,68.03,49263.0,65.1159,65.1637,65.0776,65.0872,49263.0
2021-01-11 15:55:00,68.02,68.06,67.93,68.06,87831.0,65.0776,65.1159,64.9915,65.1159,87831.0
2021-01-12 09:30:00,68.21,68.59,67.95,67.99,93247.0,65.2594,65.623,65.0107,65.0489,93247.0
2021-01-12 09:35:00,68.04,68.04,67.14,67.34,29211.0,65.0968,65.0968,64.2357,64.4271,29211.0
2021-01-12 09:40:00,67.5,67.6,67.37,67.44,10927.0,64.5801,64.6758,64.4558,64.5227,10927.0
2021-01-12 09:45:00,67.48,67.56,67.31,67.34,8490.0,64.561,64.6375,64.3984,64.4271,8490.0
2021-01-12 09:50:00,67.39,67.39,67.04,67.33,11074.0,64.4749,64.4749,64.14,64.4175,11074.0
2021-01-12 09:55:00,67.26,67.55,67.21,67.28,16753.0,64.3505,64.628,64.3027,64.3697,16753.0
2021-01-12 10:00:00,67.31,67.34,67.08,67.11,8642.0,64.3984,64.4271,64.1783,64.207,8642.0
2021-01-12 10:05:00,67.14,67.34,67.08,67.34,16790.0,64.2357,64.4271,64.1783,64.4271,16790.0
2021-01-12 10:10:00,67.38,67.41,67.1,67.32,25828.0,64.4653,64.494,64.1974,64.4079,25828.0
2021-01-12 10:15:00,67.32,67.75,67.28,67.72,15420.0,64.4079,64.8193,64.3697,64.7906,15420.0
2021-01-12 10:20:00,67.7,67.72,67.5,67.52,12065.0,64.7715,64.7906,64.5801,64.5993,12065.0
2021-01-12 10:25:00,67.5,67.5,67.06,67.1,41367.0,64.5801,64.5801,64.1592,64.1974,41367.0
2021-01-12 10:30:00,67.17,67.3,67.11,67.13,36027.0,64.2644,64.3888,64.207,64.2261,36027.0
2021-01-12 10:35:00,67.11,67.24,67.04,67.14,15953.0,64.207,64.3314,64.14,64.2357,15953.0
2021-01-12 10:40:00,67.13,67.59,67.12,67.58,15950.0,64.2261,64.6662,64.2166,64.6567,15950.0
2021-01-12 10:45:00,67.58,67.6,67.42,67.54,26002.0,64.6567,64.6758,64.5036,64.6184,26002.0
2021-01-12 10:50:00,67.49,67.59,67.35,67.39,61870.0,64.5706,64.6662,64.4366,64.4749,61870.0
2021-01-12 10:55:00,67.4,67.4,67.12,67.28,16673.0,64.4845,64.4845,64.2166,64.3697,16673.0
2021-01-12 11:00:00,67.28,67.28,67.16,67.18,11292.0,64.3697,64.3697,64.2548,64.274,11292.0
2021-01-12 11:05:00,67.18,67.24,67.14,67.23,6771.0,64.274,64.3314,64.2357,64.3218,6771.0
2021-01-12 11:10:00,67.21,67.29,67.15,67.25,14915.0,64.3027,64.3792,64.2453,64.341,14915.0
2021-01-12 11:15:00,67.27,67.46,67.25,67.45,13183.0,64.3601,64.5419,64.341,64.5323,13183.0
2021-01-12 11:20:00,67.43,67.77,67.41,67.7,15763.0,64.5132,64.8385,64.494,64.7715,15763.0
2021-01-12 11:25:00,67.67,67.67,67.5,67.51,12853.0,64.7428,64.7428,64.5801,64.5897,12853.0
2021-01-12 11:30:00,67.53,67.6,67.46,67.6,8114.0,64.6088,64.6758,64.5419,64.6758,8114.0
2021-01-12 11:35:00,67.62,67.66,67.55,67.61,72352.0,64.6949,64.7332,64.628,64.6854,72352.0
2021-01-12 11:40:00,67.61,67.63,67.5,67.5,14157.0,64.6854,64.7045,64.5801,64.5801,14157.0
2021-01-12 11:45:00,67.5,67.56,67.4,67.42,10539.0,64.5801,64.6375,64.4845,64.5036,10539.0
2021-01-12 11:50:00,67.44,67.46,67.35,67.43,10848.0,64.5227,64.5419,64.4366,64.5132,10848.0
2021-01-12 11:55:00,67.47,67.62,67.41,67.61,21658.0,64.5514,64.6949,64.494,64.6854,21658.0
2021-01-12 12:00:00,67.59,67.63,67.53,67.61,12376.0,64.6662,64.7045,64.6088,64.6854,12376.0
2021-01-12 12:05:00,67.59,67.59,67.46,67.53,16650.0,64.6662,64.6662,64.5419,64.6088,16650.0
2021-01-12 12:10:00,67.53,67.63,67.51,67.53,17294.0,64.6088,64.7045,64.5897,64.6088,17294.0
2021-01-12 12:15:00,67.52,67.71,67.49,67.7,20818.0,64.5993,64.7811,64.5706,64.7715,20818.0
2021-01-12 12:20:00,67.7,67.72,67.59,67.6,22980.0,64.7715,64.7906,64.6662,64.6758,22980.0
2021-01-12 12:25:00,67.63,67.89,67.62,67.88,26825.0,64.7045,64.9533,64.6949,64.9437,26825.0
2021-01-12 12:30:00,67.87,67.9,67.75,67.75,28062.0,64.9341,64.9628,64.8193,64.8193,28062.0
2021-01-12 12:35:00,67.75,67.77,67.63,67.74,79992.0,64.8193,64.8385,64.7045,64.8098,79992.0
2021-01-12 12:40:00,67.78,68.04,67.72,68.02,77139.0,64.848,65.0968,64.7906,65.0776,77139.0
2021-01-12 12:45:00,68.05,68.28,67.65,68.24,84615.0,65.1063,65.3264,64.7236,65.2881,84615.0
2021-01-12 12:50:00,68.25,68.4,68.22,68.38,22575.0,65.2977,65.4412,65.269,65.4221,22575.0
2021-01-12 12:55:00,68.39,68.44,68.31,68.44,20323.0,65.4316,65.4795,65.3551,65.4795,20323.0
2021-01-12 13:00:00,68.45,68.49,68.33,68.37,31130.0,65.489,65.5273,65.3742,65.4125,31130.0
2021-01-12 13:05:00,68.37,68.41,68.22,68.27,25357.0,65.4125,65.4508,65.269,65.3168,25357.0
2021-01-12 13:10:00,68.26,68.26,68.06,68.14,11931.0,65.3073,65.3073,65.1159,65.1925,11931.0
2021-01-12 13:15:00,68.14,68.16,67.97,67.99,14596.0,65.1925,65.2116,65.0298,65.0489,14596.0
2021-01-12 13:20:00,67.98,68.0,67.8,67.85,16737.0,65.0394,65.0585,64.8672,64.915,16737.0
2021-01-12 13:25:00,67.86,68.0,67.86,68.0,22607.0,64.9246,65.0585,64.9246,65.0585,22607.0
2021-01-12 13:30:00,68.0,68.0,67.85,67.94,28702.0,65.0585,65.0585,64.915,65.0011,28702.0
2021-01-12 13:35:00,67.96,68.06,67.92,68.03,32161.0,65.0202,65.1159,64.982,65.0872,32161.0
2021-01-12 13:40:00,68.05,68.2,68.04,68.2,19307.0,65.1063,65.2499,65.0968,65.2499,19307.0
2021-01-12 13:45:00,68.2,68.33,68.2,68.31,10566.0,65.2499,65.3742,65.2499,65.3551,10566.0
2021-01-12 13:50:00,68.32,68.47,68.29,68.47,11730.0,65.3647,65.5082,65.336,65.5082,11730.0
2021-01-12 13:55:00,68.48,68.53,68.43,68.48,22807.0,65.5177,65.5656,65.4699,65.5177,22807.0
2021-01-12 14:00:00,68.48,68.52,68.4,68.4,16851.0,65.5177,65.556,65.4412,65.4412,16851.0
2021-01-12 14:05:00,68.37,68.58,68.31,68.58,52705.0,65.4125,65.6134,65.3551,65.6134,52705.0
2021-01-12 14:10:00,68.55,68.57,68.28,68.33,18577.0,65.5847,65.6039,65.3264,65.3742,18577.0
2021-01-12 14:15:00,68.33,68.37,68.11,68.13,13220.0,65.3742,65.4125,65.1637,65.1829,13220.0
2021-01-12 14:20:00,68.11,68.17,68.03,68.17,20241.0,65.1637,65.2212,65.0872,65.2212,20241.0
2021-01-12 14:25:00,68.17,68.22,68.15,68.16,16564.0,65.2212,65.269,65.202,65.2116,16564.0
2021-01-12 14:30:00,68.16,68.33,68.15,68.25,13960.0,65.2116,65.3742,65.202,65.2977,13960.0
2021-01-12 14:35:00,68.24,68.3,68.15,68.29,13833.0,65.2881,65.3455,65.202,65.336,13833.0
2021-01-12 14:40:00,68.27,68.43,68.2,68.43,7495.0,65.3168,65.4699,65.2499,65.4699,7495.0
2021-01-12 14:45:00,68.41,68.44,68.34,68.34,5757.0,65.4508,65.4795,65.3838,65.3838,5757.0
2021-01-12 14:50:00,68.33,68.37,68.28,68.32,8315.0,65.3742,65.4125,65.3264,65.3647,8315.0
2021-01-12 14:55:00,68.33,68.35,68.23,68.25,22535.0,65.3742,65.3934,65.2786,65.2977,22535.0
2021-01-12 15:00:00,68.27,68.43,68.27,68.35,18262.0,65.3168,65.4699,65.3168,65.3934,18262.0
2021-01-12 15:05:00,68.36,68.43,68.25,68.3,22485.0,65.4029,65.4699,65.2977,65.3455,22485.0
2021-01-12 15:10:00,68.3,68.38,68.25,68.26,8833.0,65.3455,65.4221,65.2977,65.3073,8833.0
2021-01-12 15:15:00,68.29,68.41,68.29,68.34,18143.0,65.336,65.4508,65.336,65.3838,18143.0
2021-01-12 15:20:00,68.33,68.45,68.33,68.45,11935.0,65.3742,65.489,65.3742,65.489,11935.0
2021-01-12 15:25:00,68.44,68.44,68.2,68.24,10199.0,65.4795,65.4795,65.2499,65.2881,10199.0
2021-01-12 15:30:00,68.22,68.22,68.04,68.1,50169.0,65.269,65.269,65.0968,65.1542,50169.0
2021-01-12 15:35:00,68.09,68.11,67.95,67.96,17075.0,65.1446,65.1637,65.0107,65.0202,17075.0
2021-01-12 15:40:00,67.96,67.97,67.87,67.91,35948.0,65.0202,65.0298,64.9341,64.9724,35948.0
2021-01-12 15:45:00,67.91,68.26,67.89,68.26,59266.0,64.9724,65.3073,64.9533,65.3073,59266.0
2021-01-12 15:50:00,68.26,68.28,68.11,68.19,53437.0,65.3073,65.3264,65.1637,65.2403,53437.0
2021-01-12 15:55:00,68.2,68.47,68.2,68.42,244044.0,65.2499,65.5082,65.2499,65.4603,244044.0
2021-01-13 09:30:00,69.59,71.35,69.15,71.35,186469.0,66.5797,68.2636,66.1588,68.2636,186469.0
2021-01-13 09:35:00,71.24,71.45,70.72,70.8,121285.0,68.1584,68.3593,67.6608,67.7374,121285.0
2021-01-13 09:40:00,70.82,71.24,70.72,70.83,137537.0,67.7565,68.1584,67.6608,67.7661,137537.0
2021-01-13 09:45:00,70.77,70.78,69.91,69.91,46314.0,67.7087,67.7183,66.8859,66.8859,46314.0
2021-01-13 09:50:00,69.92,70.1,69.75,69.96,29716.0,66.8955,67.0677,66.7328,66.9337,29716.0
2021-01-13 09:55:00,69.91,69.94,69.64,69.85,34953.0,66.8859,66.9146,66.6276,66.8285,34953.0
2021-01-13 10:00:00,69.84,69.89,69.34,69.34,19328.0,66.8189,66.8668,66.3405,66.3405,19328.0
2021-01-13 10:05:00,69.35,69.55,69.31,69.51,34245.0,66.3501,66.5415,66.3118,66.5032,34245.0
2021-01-13 10:10:00,69.58,69.68,69.41,69.43,40239.0,66.5702,66.6658,66.4075,66.4266,40239.0
2021-01-13 10:15:00,69.4,69.62,69.39,69.4,18007.0,66.3979,66.6084,66.3884,66.3979,18007.0
2021-01-13 10:20:00,69.42,69.44,69.25,69.38,15517.0,66.4171,66.4362,66.2544,66.3788,15517.0
2021-01-13 10:25:00,69.38,69.39,69.17,69.22,14267.0,66.3788,66.3884,66.1779,66.2257,14267.0
2021-01-13 10:30:00,69.18,69.26,68.98,69.14,28733.0,66.1875,66.264,65.9961,66.1492,28733.0
2021-01-13 10:35:00,69.1,69.19,68.83,68.91,30166.0,66.1109,66.197,65.8526,65.9291,30166.0
2021-01-13 10:40:00,68.9,68.96,68.83,68.83,21727.0,65.9196,65.977,65.8526,65.8526,21727.0
2021-01-13 10:45:00,68.83,68.89,68.78,68.84,11458.0,65.8526,65.91,65.8048,65.8622,11458.0
2021-01-13 10:50:00,68.83,68.91,68.75,68.91,21192.0,65.8526,65.9291,65.7761,65.9291,21192.0
2021-01-13 10:55:00,68.87,69.12,68.84,69.11,8519.0,65.8909,66.1301,65.8622,66.1205,8519.0
2021-01-13 11:00:00,69.13,69.29,69.12,69.29,13098.0,66.1396,66.2927,66.1301,66.2927,13098.0
2021-01-13 11:05:00,69.28,69.36,69.18,69.25,15522.0,66.2831,66.3597,66.1875,66.2544,15522.0
2021-01-13 11:10:00,69.25,69.25,69.02,69.09,10183.0,66.2544,66.2544,66.0344,66.1014,10183.0
2021-01-13 11:15:00,69.09,69.26,68.99,69.06,11732.0,66.1014,66.264,66.0057,66.0727,11732.0
2021-01-13 11:20:00,69.09,69.13,68.91,68.94,6849.0,66.1014,66.1396,65.9291,65.9578,6849.0
2021-01-13 11:25:00,68.97,69.04,68.86,68.94,21416.0,65.9865,66.0535,65.8813,65.9578,21416.0
2021-01-13 11:30:00,68.92,68.98,68.8,68.8,8448.0,65.9387,65.9961,65.8239,65.8239,8448.0
2021-01-13 11:35:00,68.82,68.82,68.67,68.75,21192.0,65.843,65.843,65.6995,65.7761,21192.0
2021-01-13 11:40:00,68.71,68.84,68.7,68.73,15609.0,65.7378,65.8622,65.7282,65.7569,15609.0
2021-01-13 11:45:00,68.73,68.73,68.63,68.7,4239.0,65.7569,65.7569,65.6613,65.7282,4239.0
2021-01-13 11:50:00,68.66,68.73,68.55,68.57,17546.0,65.69,65.7569,65.5847,65.6039,17546.0
2021-01-13 11:55:00,68.59,68.71,68.59,68.62,8733.0,65.623,65.7378,65.623,65.6517,8733.0
2021-01-13 12:00:00,68.63,68.76,68.6,68.67,18311.0,65.6613,65.7856,65.6326,65.6995,18311.0
2021-01-13 12:05:00,68.67,68.74,68.64,68.74,11143.0,65.6995,65.7665,65.6708,65.7665,11143.0
2021-01-13 12:10:00,68.72,68.74,68.63,68.67,8697.0,65.7474,65.7665,65.6613,65.6995,8697.0
2021-01-13 12:15:00,68.68,68.76,68.68,68.74,7170.0,65.7091,65.7856,65.7091,65.7665,7170.0
2021-01-13 12:20:00,68.72,68.79,68.72,68.76,9699.0,65.7474,65.8143,65.7474,65.7856,9699.0
2021-01-13 12:25:00,68.79,69.13,68.75,69.07,20784.0,65.8143,66.1396,65.7761,66.0822,20784.0
2021-01-13 12:30:00,69.05,69.12,68.92,68.92,10372.0,66.0631,66.1301,65.9387,65.9387,10372.0
2021-01-13 12:35:00,68.91,69.02,68.77,68.78,7904.0,65.9291,66.0344,65.7952,65.8048,7904.0
2021-01-13 12:40:00,68.77,68.83,68.68,68.68,9029.0,65.7952,65.8526,65.7091,65.7091,9029.0
2021-01-13 12:45:00,68.68,68.73,68.63,68.66,21220.0,65.7091,65.7569,65.6613,65.69,21220.0
2021-01-13 12:50:00,68.66,68.73,68.64,68.72,8583.0,65.69,65.7569,65.6708,65.7474,8583.0
2021-01-13 12:55:00,68.73,68.81,68.71,68.78,10548.0,65.7569,65.8335,65.7378,65.8048,10548.0
2021-01-13 13:00:00,68.76,68.95,68.71,68.95,27532.0,65.7856,65.9674,65.7378,65.9674,27532.0
2021-01-13 13:05:00,68.9,68.98,68.78,68.84,16713.0,65.9196,65.9961,65.8048,65.8622,16713.0
2021-01-13 13:10:00,68.87,69.01,68.87,68.96,4651.0,65.8909,66.0248,65.8909,65.977,4651.0
2021-01-13 13:15:00,68.94,68.96,68.83,68.84,8930.0,65.9578,65.977,65.8526,65.8622,8930.0
2021-01-13 13:20:00,68.87,68.96,68.87,68.92,13486.0,65.8909,65.977,65.8909,65.9387,13486.0
2021-01-13 13:25:00,68.9,69.0,68.89,68.99,12325.0,65.9196,66.0153,65.91,66.0057,12325.0
2021-01-13 13:30:00,68.96,68.98,68.9,68.9,5039.0,65.977,65.9961,65.9196,65.9196,5039.0
2021-01-13 13:35:00,68.9,68.91,68.77,68.89,8028.0,65.9196,65.9291,65.7952,65.91,8028.0
2021-01-13 13:40:00,68.91,68.93,68.82,68.84,5304.0,65.9291,65.9483,65.843,65.8622,5304.0
2021-01-13 13:45:00,68.87,69.06,68.87,69.03,6383.0,65.8909,66.0727,65.8909,66.044,6383.0
2021-01-13 13:50:00,69.05,69.17,68.94,69.0,24661.0,66.0631,66.1779,65.9578,66.0153,24661.0
2021-01-13 13:55:00,69.0,69.05,68.88,68.94,19966.0,66.0153,66.0631,65.9004,65.9578,19966.0
2021-01-13 14:00:00,68.94,69.15,68.94,69.06,24533.0,65.9578,66.1588,65.9578,66.0727,24533.0
2021-01-13 14:05:00,69.05,69.1,69.03,69.08,18416.0,66.0631,66.1109,66.044,66.0918,18416.0
2021-01-13 14:10:00,69.08,69.36,69.08,69.36,17906.0,66.0918,66.3597,66.0918,66.3597,17906.0
2021-01-13 14:15:00,69.38,69.62,69.34,69.57,23447.0,66.3788,66.6084,66.3405,66.5606,23447.0
2021-01-13 14:20:00,69.53,69.55,69.36,69.37,13690.0,66.5223,66.5415,66.3597,66.3692,13690.0
2021-01-13 14:25:00,69.37,69.49,69.35,69.49,12239.0,66.3692,66.4841,66.3501,66.4841,12239.0
2021-01-13 14:30:00,69.46,69.56,69.45,69.53,16528.0,66.4554,66.551,66.4458,66.5223,16528.0
2021-01-13 14:35:00,69.57,69.57,69.35,69.41,23818.0,66.5606,66.5606,66.3501,66.4075,23818.0
2021-01-13 14:40:00,69.41,69.41,69.2,69.23,19934.0,66.4075,66.4075,66.2066,66.2353,19934.0
2021-01-13 14:45:00,69.23,69.25,69.04,69.1,22555.0,66.2353,66.2544,66.0535,66.1109,22555.0
2021-01-13 14:50:00,69.12,69.15,69.03,69.05,12193.0,66.1301,66.1588,66.044,66.0631,12193.0
2021-01-13 14:55:00,69.05,69.05,68.91,69.02,16514.0,66.0631,66.0631,65.9291,66.0344,16514.0
2021-01-13 15:00:00,69.01,69.07,68.99,69.04,10571.0,66.0248,66.0822,66.0057,66.0535,10571.0
2021-01-13 15:05:00,69.03,69.14,69.03,69.12,18379.0,66.044,66.1492,66.044,66.1301,18379.0
2021-01-13 15:10:00,69.12,69.19,69.03,69.06,18327.0,66.1301,66.197,66.044,66.0727,18327.0
2021-01-13 15:15:00,69.06,69.08,69.02,69.04,12047.0,66.0727,66.0918,66.0344,66.0535,12047.0
2021-01-13 15:20:00,69.06,69.07,68.92,69.01,14652.0,66.0727,66.0822,65.9387,66.0248,14652.0
2021-01-13 15:25:00,69.0,69.03,68.85,68.87,14502.0,66.0153,66.044,65.8717,65.8909,14502.0
2021-01-13 15:30:00,68.87,69.0,68.82,68.99,27930.0,65.8909,66.0153,65.843,66.0057,27930.0
2021-01-13 15:35:00,69.0,69.01,68.91,68.96,27856.0,66.0153,66.0248,65.9291,65.977,27856.0
2021-01-13 15:40:00,68.97,69.03,68.94,68.99,29373.0,65.9865,66.044,65.9578,66.0057,29373.0
2021-01-13 15:45:00,69.0,69.04,68.9,68.91,36963.0,66.0153,66.0535,65.9196,65.9291,36963.0
2021-01-13 15:50:00,68.9,68.96,68.86,68.88,86443.0,65.9196,65.977,65.8813,65.9004,86443.0
2021-01-13 15:55:00,68.89,68.89,68.66,68.71,195257.0,65.91,65.91,65.69,65.7378,195257.0
2021-01-14 09:30:00,69.35,69.36,68.5,68.59,87294.0,66.3501,66.3597,65.5369,65.623,87294.0
2021-01-14 09:35:00,68.54,68.97,68.38,68.85,24054.0,65.5751,65.9865,65.4221,65.8717,24054.0
2021-01-14 09:40:00,68.91,69.27,68.91,69.16,17280.0,65.9291,66.2736,65.9291,66.1683,17280.0
2021-01-14 09:45:00,69.2,69.3,69.14,69.16,18473.0,66.2066,66.3023,66.1492,66.1683,18473.0
2021-01-14 09:50:00,69.12,69.25,68.72,68.72,14748.0,66.1301,66.2544,65.7474,65.7474,14748.0
2021-01-14 09:55:00,68.78,68.92,68.57,68.7,19252.0,65.8048,65.9387,65.6039,65.7282,19252.0
2021-01-14 10:00:00,68.66,68.94,68.61,68.92,12224.0,65.69,65.9578,65.6421,65.9387,12224.0
2021-01-14 10:05:00,68.95,69.14,68.72,68.72,21793.0,65.9674,66.1492,65.7474,65.7474,21793.0
2021-01-14 10:10:00,68.75,68.89,68.71,68.82,11248.0,65.7761,65.91,65.7378,65.843,11248.0
2021-01-14 10:15:00,68.84,69.07,68.83,69.02,19686.0,65.8622,66.0822,65.8526,66.0344,19686.0
2021-01-14 10:20:00,69.02,69.23,68.83,68.83,36209.0,66.0344,66.2353,65.8526,65.8526,36209.0
2021-01-14 10:25:00,68.9,69.2,68.84,69.15,16854.0,65.9196,66.2066,65.8622,66.1588,16854.0
2021-01-14 10:30:00,69.14,69.28,68.98,69.09,15195.0,66.1492,66.2831,65.9961,66.1014,15195.0
2021-01-14 10:35:00,69.13,69.16,68.93,69.08,24100.0,66.1396,66.1683,65.9483,66.0918,24100.0
2021-01-14 10:40:00,69.16,69.17,69.0,69.07,15125.0,66.1683,66.1779,66.0153,66.0822,15125.0
2021-01-14 10:45:00,69.09,69.14,68.81,68.81,6267.0,66.1014,66.1492,65.8335,65.8335,6267.0
2021-01-14 10:50:00,68.78,68.89,68.72,68.72,9103.0,65.8048,65.91,65.7474,65.7474,9103.0
2021-01-14 10:55:00,68.75,68.86,68.68,68.78,9852.0,65.7761,65.8813,65.7091,65.8048,9852.0
2021-01-14 11:00:00,68.8,68.95,68.75,68.87,6602.0,65.8239,65.9674,65.7761,65.8909,6602.0
2021-01-14 11:05:00,68.91,69.01,68.87,68.93,6744.0,65.9291,66.0248,65.8909,65.9483,6744.0
2021-01-14 11:10:00,68.93,69.0,68.86,68.99,7407.0,65.9483,66.0153,65.8813,66.0057,7407.0
2021-01-14 11:15:00,68.98,69.04,68.92,68.98,5232.0,65.9961,66.0535,65.9387,65.9961,5232.0
2021-01-14 11:20:00,68.99,68.99,68.81,68.84,7780.0,66.0057,66.0057,65.8335,65.8622,7780.0
2021-01-14 11:25:00,68.87,68.92,68.8,68.84,9785.0,65.8909,65.9387,65.8239,65.8622,9785.0
2021-01-14 11:30:00,68.84,68.92,68.69,68.73,7051.0,65.8622,65.9387,65.7187,65.7569,7051.0
2021-01-14 11:35:00,68.69,68.84,68.66,68.83,5279.0,65.7187,65.8622,65.69,65.8526,5279.0
2021-01-14 11:40:00,68.82,68.91,68.78,68.91,15709.0,65.843,65.9291,65.8048,65.9291,15709.0
2021-01-14 11:45:00,68.88,69.02,68.87,68.99,6073.0,65.9004,66.0344,65.8909,66.0057,6073.0
2021-01-14 11:50:00,68.97,69.02,68.97,68.99,9320.0,65.9865,66.0344,65.9865,66.0057,9320.0
2021-01-14 11:55:00,68.98,69.02,68.86,68.97,8930.0,65.9961,66.0344,65.8813,65.9865,8930.0
2021-01-14 12:00:00,68.99,69.03,68.94,69.0,8870.0,66.0057,66.044,65.9578,66.0153,8870.0
2021-01-14 12:05:00,69.0,69.07,68.96,69.06,7012.0,66.0153,66.0822,65.977,66.0727,7012.0
2021-01-14 12:10:00,69.03,69.08,68.94,69.05,10640.0,66.044,66.0918,65.9578,66.0631,10640.0
2021-01-14 12:15:00,69.07,69.07,68.99,68.99,6927.0,66.0822,66.0822,66.0057,66.0057,6927.0
2021-01-14 12:20:00,68.98,68.98,68.85,68.85,3965.0,65.9961,65.9961,65.8717,65.8717,3965.0
2021-01-14 12:25:00,68.86,68.88,68.78,68.78,5615.0,65.8813,65.9004,65.8048,65.8048,5615.0
2021-01-14 12:30:00,68.82,68.89,68.82,68.87,1777.0,65.843,65.91,65.843,65.8909,1777.0
2021-01-14 12:35:00,68.83,68.85,68.75,68.81,6583.0,65.8526,65.8717,65.7761,65.8335,6583.0
2021-01-14 12:40:00,68.78,68.85,68.77,68.83,10316.0,65.8048,65.8717,65.7952,65.8526,10316.0
2021-01-14 12:45:00,68.83,68.89,68.72,68.86,11388.0,65.8526,65.91,65.7474,65.8813,11388.0
2021-01-14 12:50:00,68.88,68.91,68.85,68.87,3072.0,65.9004,65.9291,65.8717,65.8909,3072.0
2021-01-14 12:55:00,68.9,68.93,68.85,68.88,10087.0,65.9196,65.9483,65.8717,65.9004,10087.0
2021-01-14 13:00:00,68.86,68.9,68.8,68.87,6777.0,65.8813,65.9196,65.8239,65.8909,6777.0
2021-01-14 13:05:00,68.86,68.9,68.8,68.9,3582.0,65.8813,65.9196,65.8239,65.9196,3582.0
2021-01-14 13:10:00,68.88,68.98,68.86,68.98,7595.0,65.9004,65.9961,65.8813,65.9961,7595.0
2021-01-14 13:15:00,68.98,69.02,68.95,68.99,18441.0,65.9961,66.0344,65.9674,66.0057,18441.0
2021-01-14 13:20:00,69.0,69.0,68.9,68.96,14415.0,66.0153,66.0153,65.9196,65.977,14415.0
2021-01-14 13:25:00,68.97,68.99,68.91,68.93,30804.0,65.9865,66.0057,65.9291,65.9483,30804.0
2021-01-14 13:30:00,68.93,69.09,68.93,69.04,18791.0,65.9483,66.1014,65.9483,66.0535,18791.0
2021-01-14 13:35:00,69.03,69.06,68.95,69.06,10191.0,66.044,66.0727,65.9674,66.0727,10191.0
2021-01-14 13:40:00,69.06,69.15,69.05,69.1,12639.0,66.0727,66.1588,66.0631,66.1109,12639.0
2021-01-14 13:45:00,69.11,69.19,69.1,69.16,11459.0,66.1205,66.197,66.1109,66.1683,11459.0
2021-01-14 13:50:00,69.19,69.21,69.07,69.09,16369.0,66.197,66.2162,66.0822,66.1014,16369.0
2021-01-14 13:55:00,69.1,69.14,69.05,69.1,21875.0,66.1109,66.1492,66.0631,66.1109,21875.0
2021-01-14 14:00:00,69.09,69.15,69.06,69.11,20357.0,66.1014,66.1588,66.0727,66.1205,20357.0
2021-01-14 14:05:00,69.1,69.11,68.93,68.99,14520.0,66.1109,66.1205,65.9483,66.0057,14520.0
2021-01-14 14:10:00,68.99,69.03,68.96,69.0,16146.0,66.0057,66.044,65.977,66.0153,16146.0
2021-01-14 14:15:00,69.02,69.07,68.94,68.96,12865.0,66.0344,66.0822,65.9578,65.977,12865.0
2021-01-14 14:20:00,68.96,68.97,68.86,68.89,11164.0,65.977,65.9865,65.8813,65.91,11164.0
2021-01-14 14:25:00,68.9,68.94,68.84,68.88,22436.0,65.9196,65.9578,65.8622,65.9004,22436.0
2021-01-14 14:30:00,68.88,68.9,68.83,68.85,13581.0,65.9004,65.9196,65.8526,65.8717,13581.0
2021-01-14 14:35:00,68.83,68.87,68.75,68.82,20228.0,65.8526,65.8909,65.7761,65.843,20228.0
2021-01-14 14:40:00,68.82,68.84,68.76,68.78,19265.0,65.843,65.8622,65.7856,65.8048,19265.0
2021-01-14 14:45:00,68.79,68.88,68.74,68.8,27686.0,65.8143,65.9004,65.7665,65.8239,27686.0
2021-01-14 14:50:00,68.78,68.83,68.72,68.8,26865.0,65.8048,65.8526,65.7474,65.8239,26865.0
2021-01-14 14:55:00,68.77,68.8,68.75,68.78,22644.0,65.7952,65.8239,65.7761,65.8048,22644.0
2021-01-14 15:00:00,68.8,68.88,68.8,68.82,25190.0,65.8239,65.9004,65.8239,65.843,25190.0
2021-01-14 15:05:00,68.84,68.85,68.78,68.82,26774.0,65.8622,65.8717,65.8048,65.843,26774.0
2021-01-14 15:10:00,68.83,68.86,68.8,68.86,25958.0,65.8526,65.8813,65.8239,65.8813,25958.0
2021-01-14 15:15:00,68.85,68.87,68.76,68.8,35438.0,65.8717,65.8909,65.7856,65.8239,35438.0
2021-01-14 15:20:00,68.81,69.0,68.81,69.0,31980.0,65.8335,66.0153,65.8335,66.0153,31980.0
2021-01-14 15:25:00,69.0,69.02,68.9,68.97,39936.0,66.0153,66.0344,65.9196,65.9865,39936.0
2021-01-14 15:30:00,68.97,69.1,68.95,69.02,42522.0,65.9865,66.1109,65.9674,66.0344,42522.0
2021-01-14 15:35:00,69.01,69.04,68.95,69.01,40356.0,66.0248,66.0535,65.9674,66.0248,40356.0
2021-01-14 15:40:00,69.02,69.02,68.89,68.92,72542.0,66.0344,66.0344,65.91,65.9387,72542.0
2021-01-14 15:45:00,68.92,68.93,68.84,68.92,62829.0,65.9387,65.9483,65.8622,65.9387,62829.0
2021-01-14 15:50:00,68.91,68.95,68.77,68.78,144729.0,65.9291,65.9674,65.7952,65.8048,144729.0
2021-01-14 15:55:00,68.79,69.04,68.75,69.02,222810.0,65.8143,66.0535,65.7761,66.0344,222810.0
2021-01-15 09:30:00,69.14,69.66,69.14,69.55,169016.0,66.1492,66.6467,66.1492,66.5415,169016.0
2021-01-15 09:35:00,69.5,69.95,69.23,69.67,52708.0,66.4936,66.9242,66.2353,66.6563,52708.0
2021-01-15 09:40:00,69.71,69.92,69.47,69.52,49738.0,66.6945,66.8955,66.4649,66.5128,49738.0
2021-01-15 09:45:00,69.51,69.78,69.42,69.73,25685.0,66.5032,66.7615,66.4171,66.7137,25685.0
2021-01-15 09:50:00,69.76,69.83,69.61,69.83,16085.0,66.7424,66.8093,66.5989,66.8093,16085.0
2021-01-15 09:55:00,69.83,70.05,69.77,69.97,23815.0,66.8093,67.0198,66.7519,66.9433,23815.0
2021-01-15 10:00:00,70.0,70.04,69.44,69.54,20142.0,66.972,67.0103,66.4362,66.5319,20142.0
2021-01-15 10:05:00,69.54,69.54,69.1,69.1,22507.0,66.5319,66.5319,66.1109,66.1109,22507.0
2021-01-15 10:10:00,69.08,69.3,69.04,69.22,17153.0,66.0918,66.3023,66.0535,66.2257,17153.0
2021-01-15 10:15:00,69.19,69.31,69.13,69.25,19934.0,66.197,66.3118,66.1396,66.2544,19934.0
2021-01-15 10:20:00,69.27,69.42,69.12,69.2,29599.0,66.2736,66.4171,66.1301,66.2066,29599.0
2021-01-15 10:25:00,69.18,69.3,69.13,69.17,19821.0,66.1875,66.3023,66.1396,66.1779,19821.0
2021-01-15 10:30:00,69.13,69.32,69.04,69.3,17005.0,66.1396,66.3214,66.0535,66.3023,17005.0
2021-01-15 10:35:00,69.31,69.44,69.26,69.36,15871.0,66.3118,66.4362,66.264,66.3597,15871.0
2021-01-15 10:40:00,69.34,69.39,69.19,69.24,23716.0,66.3405,66.3884,66.197,66.2449,23716.0
2021-01-15 10:45:00,69.25,69.27,69.1,69.22,7616.0,66.2544,66.2736,66.1109,66.2257,7616.0
2021-01-15 10:50:00,69.23,69.48,69.15,69.38,40151.0,66.2353,66.4745,66.1588,66.3788,40151.0
2021-01-15 10:55:00,69.39,69.46,69.33,69.46,6704.0,66.3884,66.4554,66.331,66.4554,6704.0
2021-01-15 11:00:00,69.44,69.48,69.34,69.35,9401.0,66.4362,66.4745,66.3405,66.3501,9401.0
2021-01-15 11:05:00,69.35,69.48,69.28,69.45,18710.0,66.3501,66.4745,66.2831,66.4458,18710.0
2021-01-15 11:10:00,69.49,69.5,69.24,69.24,19770.0,66.4841,66.4936,66.2449,66.2449,19770.0
2021-01-15 11:15:00,69.23,69.23,69.1,69.19,9967.0,66.2353,66.2353,66.1109,66.197,9967.0
2021-01-15 11:20:00,69.14,69.23,69.08,69.21,5962.0,66.1492,66.2353,66.0918,66.2162,5962.0
2021-01-15 11:25:00,69.22,69.35,69.19,69.34,9819.0,66.2257,66.3501,66.197,66.3405,9819.0
2021-01-15 11:30:00,69.33,69.41,69.31,69.38,8857.0,66.331,66.4075,66.3118,66.3788,8857.0
2021-01-15 11:35:00,69.34,69.41,69.29,69.37,10851.0,66.3405,66.4075,66.2927,66.3692,10851.0
2021-01-15 11:40:00,69.36,69.45,69.36,69.4,3052.0,66.3597,66.4458,66.3597,66.3979,3052.0
2021-01-15 11:45:00,69.41,69.41,69.24,69.24,7911.0,66.4075,66.4075,66.2449,66.2449,7911.0
2021-01-15 11:50:00,69.24,69.37,69.22,69.37,5081.0,66.2449,66.3692,66.2257,66.3692,5081.0
2021-01-15 11:55:00,69.37,69.62,69.35,69.61,10402.0,66.3692,66.6084,66.3501,66.5989,10402.0
2021-01-15 12:00:00,69.59,69.69,69.58,69.69,8693.0,66.5797,66.6754,66.5702,66.6754,8693.0
2021-01-15 12:05:00,69.71,69.72,69.61,69.61,23125.0,66.6945,66.7041,66.5989,66.5989,23125.0
2021-01-15 12:10:00,69.61,69.63,69.46,69.48,15038.0,66.5989,66.618,66.4554,66.4745,15038.0
2021-01-15 12:15:00,69.49,69.72,69.49,69.71,21878.0,66.4841,66.7041,66.4841,66.6945,21878.0
2021-01-15 12:20:00,69.7,69.77,69.65,69.75,24278.0,66.685,66.7519,66.6371,66.7328,24278.0
2021-01-15 12:25:00,69.75,69.75,69.61,69.61,8644.0,66.7328,66.7328,66.5989,66.5989,8644.0
2021-01-15 12:30:00,69.61,69.65,69.56,69.58,5788.0,66.5989,66.6371,66.551,66.5702,5788.0
2021-01-15 12:35:00,69.59,69.77,69.58,69.77,8667.0,66.5797,66.7519,66.5702,66.7519,8667.0
2021-01-15 12:40:00,69.75,69.95,69.74,69.91,13092.0,66.7328,66.9242,66.7232,66.8859,13092.0
2021-01-15 12:45:00,69.91,70.14,69.89,70.13,18228.0,66.8859,67.1059,66.8668,67.0964,18228.0
2021-01-15 12:50:00,70.09,70.22,70.02,70.22,16864.0,67.0581,67.1825,66.9911,67.1825,16864.0
2021-01-15 12:55:00,70.22,70.24,70.11,70.18,11546.0,67.1825,67.2016,67.0772,67.1442,11546.0
2021-01-15 13:00:00,70.17,70.18,69.95,69.95,15502.0,67.1346,67.1442,66.9242,66.9242,15502.0
2021-01-15 13:05:00,69.94,69.96,69.86,69.92,13113.0,66.9146,66.9337,66.838,66.8955,13113.0
2021-01-15 13:10:00,69.91,70.25,69.91,70.08,40604.0,66.8859,67.2112,66.8859,67.0485,40604.0
2021-01-15 13:15:00,70.05,70.16,70.05,70.14,12577.0,67.0198,67.1251,67.0198,67.1059,12577.0
2021-01-15 13:20:00,70.13,70.23,70.05,70.23,12733.0,67.0964,67.192,67.0198,67.192,12733.0
2021-01-15 13:25:00,70.25,70.28,70.09,70.09,11749.0,67.2112,67.2399,67.0581,67.0581,11749.0
2021-01-15 13:30:00,70.09,70.09,69.99,70.07,16518.0,67.0581,67.0581,66.9624,67.039,16518.0
2021-01-15 13:35:00,70.06,70.08,69.93,70.01,10475.0,67.0294,67.0485,66.905,66.9816,10475.0
2021-01-15 13:40:00,70.02,70.07,69.95,69.96,8408.0,66.9911,67.039,66.9242,66.9337,8408.0
2021-01-15 13:45:00,69.96,69.98,69.9,69.9,5177.0,66.9337,66.9529,66.8763,66.8763,5177.0
2021-01-15 13:50:00,69.9,69.97,69.86,69.89,10070.0,66.8763,66.9433,66.838,66.8668,10070.0
2021-01-15 13:55:00,69.89,70.04,69.87,69.94,15001.0,66.8668,67.0103,66.8476,66.9146,15001.0
2021-01-15 14:00:00,69.94,70.05,69.93,70.03,7091.0,66.9146,67.0198,66.905,67.0007,7091.0
2021-01-15 14:05:00,70.01,70.09,70.0,70.09,8787.0,66.9816,67.0581,66.972,67.0581,8787.0
2021-01-15 14:10:00,70.05,70.06,69.92,69.96,7817.0,67.0198,67.0294,66.8955,66.9337,7817.0
2021-01-15 14:15:00,69.97,70.0,69.86,69.87,9685.0,66.9433,66.972,66.838,66.8476,9685.0
2021-01-15 14:20:00,69.87,69.91,69.85,69.89,8231.0,66.8476,66.8859,66.8285,66.8668,8231.0
2021-01-15 14:25:00,69.88,69.9,69.82,69.9,8778.0,66.8572,66.8763,66.7998,66.8763,8778.0
2021-01-15 14:30:00,69.9,69.99,69.89,69.96,10646.0,66.8763,66.9624,66.8668,66.9337,10646.0
2021-01-15 14:35:00,69.95,70.04,69.95,70.0,12259.0,66.9242,67.0103,66.9242,66.972,12259.0
2021-01-15 14:40:00,69.99,69.99,69.9,69.98,6715.0,66.9624,66.9624,66.8763,66.9529,6715.0
2021-01-15 14:45:00,69.98,70.05,69.98,70.0,9739.0,66.9529,67.0198,66.9529,66.972,9739.0
2021-01-15 14:50:00,69.99,70.02,69.88,69.9,14693.0,66.9624,66.9911,66.8572,66.8763,14693.0
2021-01-15 14:55:00,69.89,69.92,69.84,69.88,10857.0,66.8668,66.8955,66.8189,66.8572,10857.0
2021-01-15 15:00:00,69.88,69.96,69.86,69.95,13386.0,66.8572,66.9337,66.838,66.9242,13386.0
2021-01-15 15:05:00,69.92,69.93,69.75,69.79,12937.0,66.8955,66.905,66.7328,66.7711,12937.0
2021-01-15 15:10:00,69.79,69.92,69.75,69.88,15659.0,66.7711,66.8955,66.7328,66.8572,15659.0
2021-01-15 15:15:00,69.89,69.96,69.86,69.89,26275.0,66.8668,66.9337,66.838,66.8668,26275.0
2021-01-15 15:20:00,69.88,69.91,69.84,69.89,10604.0,66.8572,66.8859,66.8189,66.8668,10604.0
2021-01-15 15:25:00,69.89,69.89,69.75,69.76,6527.0,66.8668,66.8668,66.7328,66.7424,6527.0
2021-01-15 15:30:00,69.76,69.76,69.66,69.74,22189.0,66.7424,66.7424,66.6467,66.7232,22189.0
2021-01-15 15:35:00,69.72,69.85,69.71,69.84,19481.0,66.7041,66.8285,66.6945,66.8189,19481.0
2021-01-15 15:40:00,69.85,69.88,69.67,69.69,29498.0,66.8285,66.8572,66.6563,66.6754,29498.0
2021-01-15 15:45:00,69.69,69.72,69.51,69.58,40757.0,66.6754,66.7041,66.5032,66.5702,40757.0
2021-01-15 15:50:00,69.58,69.6,69.45,69.46,42416.0,66.5702,66.5893,66.4458,66.4554,42416.0
2021-01-15 15:55:00,69.48,69.48,69.31,69.35,149422.0,66.4745,66.4745,66.3118,66.3501,149422.0
2021-01-19 09:30:00,70.5,71.46,70.31,71.46,164423.0,67.4504,68.3688,67.2686,68.3688,164423.0
2021-01-19 09:35:00,71.42,71.44,70.95,70.95,49519.0,68.3306,68.3497,67.8809,67.8809,49519.0
2021-01-19 09:40:00,71.0,71.1,70.93,71.06,30788.0,67.9287,68.0244,67.8618,67.9861,30788.0
2021-01-19 09:45:00,71.06,71.17,70.77,71.05,49808.0,67.9861,68.0914,67.7087,67.9766,49808.0
2021-01-19 09:50:00,71.05,71.08,70.7,70.73,25806.0,67.9766,68.0053,67.6417,67.6704,25806.0
2021-01-19 09:55:00,70.75,70.82,70.64,70.73,21041.0,67.6896,67.7565,67.5843,67.6704,21041.0
2021-01-19 10:00:00,70.76,71.02,70.74,70.94,21281.0,67.6991,67.9479,67.68,67.8713,21281.0
2021-01-19 10:05:00,70.92,71.07,70.54,70.58,32908.0,67.8522,67.9957,67.4886,67.5269,32908.0
2021-01-19 10:10:00,70.62,70.7,70.51,70.65,23690.0,67.5652,67.6417,67.4599,67.5939,23690.0
2021-01-19 10:15:00,70.67,70.7,70.26,70.26,36121.0,67.613,67.6417,67.2207,67.2207,36121.0
2021-01-19 10:20:00,70.25,70.25,69.89,69.91,26596.0,67.2112,67.2112,66.8668,66.8859,26596.0
2021-01-19 10:25:00,69.88,70.14,69.87,70.1,19468.0,66.8572,67.1059,66.8476,67.0677,19468.0
2021-01-19 10:30:00,70.1,70.18,69.98,70.17,27984.0,67.0677,67.1442,66.9529,67.1346,27984.0
2021-01-19 10:35:00,70.16,70.37,70.06,70.34,15730.0,67.1251,67.326,67.0294,67.2973,15730.0
2021-01-19 10:40:00,70.33,70.36,70.12,70.14,17076.0,67.2877,67.3164,67.0868,67.1059,17076.0
2021-01-19 10:45:00,70.15,70.33,70.14,70.33,11260.0,67.1155,67.2877,67.1059,67.2877,11260.0
2021-01-19 10:50:00,70.31,70.67,70.3,70.55,19785.0,67.2686,67.613,67.259,67.4982,19785.0
2021-01-19 10:55:00,70.55,70.7,70.54,70.6,16469.0,67.4982,67.6417,67.4886,67.546,16469.0
2021-01-19 11:00:00,70.6,70.71,70.54,70.7,27489.0,67.546,67.6513,67.4886,67.6417,27489.0
2021-01-19 11:05:00,70.7,70.7,70.47,70.53,20571.0,67.6417,67.6417,67.4217,67.4791,20571.0
2021-01-19 11:10:00,70.53,70.68,70.53,70.59,17623.0,67.4791,67.6226,67.4791,67.5365,17623.0
2021-01-19 11:15:00,70.59,70.7,70.56,70.69,23938.0,67.5365,67.6417,67.5078,67.6321,23938.0
2021-01-19 11:20:00,70.7,70.86,70.63,70.86,22678.0,67.6417,67.7948,67.5747,67.7948,22678.0
2021-01-19 11:25:00,70.86,71.07,70.86,71.05,19219.0,67.7948,67.9957,67.7948,67.9766,19219.0
2021-01-19 11:30:00,71.06,71.11,70.99,71.06,27526.0,67.9861,68.034,67.9192,67.9861,27526.0
2021-01-19 11:35:00,71.08,71.18,71.04,71.15,27157.0,68.0053,68.1009,67.967,68.0722,27157.0
2021-01-19 11:40:00,71.17,71.22,71.15,71.17,15829.0,68.0914,68.1392,68.0722,68.0914,15829.0
2021-01-19 11:45:00,71.19,71.37,71.19,71.36,25382.0,68.1105,68.2827,68.1105,68.2732,25382.0
2021-01-19 11:50:00,71.34,71.38,71.26,71.3,25655.0,68.254,68.2923,68.1775,68.2158,25655.0
2021-01-19 11:55:00,71.3,71.38,71.22,71.24,25697.0,68.2158,68.2923,68.1392,68.1584,25697.0
2021-01-19 12:00:00,71.23,71.37,71.19,71.36,22735.0,68.1488,68.2827,68.1105,68.2732,22735.0
2021-01-19 12:05:00,71.34,71.36,71.24,71.26,23380.0,68.254,68.2732,68.1584,68.1775,23380.0
2021-01-19 12:10:00,71.26,71.36,71.25,71.34,24545.0,68.1775,68.2732,68.1679,68.254,24545.0
2021-01-19 12:15:00,71.34,71.36,71.08,71.28,46868.0,68.254,68.2732,68.0053,68.1966,46868.0
2021-01-19 12:20:00,71.27,71.5,71.24,71.4,59213.0,68.1871,68.4071,68.1584,68.3114,59213.0
2021-01-19 12:25:00,71.4,71.48,71.19,71.28,43101.0,68.3114,68.388,68.1105,68.1966,43101.0
2021-01-19 12:30:00,71.27,71.38,71.26,71.31,28588.0,68.1871,68.2923,68.1775,68.2253,28588.0
2021-01-19 12:35:00,71.31,71.37,71.22,71.35,18185.0,68.2253,68.2827,68.1392,68.2636,18185.0
2021-01-19 12:40:00,71.34,71.52,71.34,71.5,17971.0,68.254,68.4262,68.254,68.4071,17971.0
2021-01-19 12:45:00,71.52,71.56,71.4,71.42,27408.0,68.4262,68.4645,68.3114,68.3306,27408.0
2021-01-19 12:50:00,71.42,71.53,71.39,71.53,21977.0,68.3306,68.4358,68.3019,68.4358,21977.0
2021-01-19 12:55:00,71.53,71.56,71.49,71.52,22797.0,68.4358,68.4645,68.3975,68.4262,22797.0
2021-01-19 13:00:00,71.53,71.71,71.52,71.7,25452.0,68.4358,68.608,68.4262,68.5985,25452.0
2021-01-19 13:05:00,71.71,71.74,71.55,71.57,32269.0,68.608,68.6367,68.4549,68.4741,32269.0
2021-01-19 13:10:00,71.56,71.59,71.49,71.57,47646.0,68.4645,68.4932,68.3975,68.4741,47646.0
2021-01-19 13:15:00,71.56,71.56,71.42,71.55,39735.0,68.4645,68.4645,68.3306,68.4549,39735.0
2021-01-19 13:20:00,71.56,71.61,71.49,71.53,19330.0,68.4645,68.5123,68.3975,68.4358,19330.0
2021-01-19 13:25:00,71.52,71.61,71.51,71.61,27100.0,68.4262,68.5123,68.4167,68.5123,27100.0
2021-01-19 13:30:00,71.61,71.66,71.58,71.66,29561.0,68.5123,68.5602,68.4836,68.5602,29561.0
2021-01-19 13:35:00,71.66,71.8,71.65,71.77,46353.0,68.5602,68.6941,68.5506,68.6654,46353.0
2021-01-19 13:40:00,71.77,71.77,71.58,71.59,25154.0,68.6654,68.6654,68.4836,68.4932,25154.0
2021-01-19 13:45:00,71.59,71.72,71.58,71.7,20004.0,68.4932,68.6176,68.4836,68.5985,20004.0
2021-01-19 13:50:00,71.71,71.76,71.59,71.6,29407.0,68.608,68.6559,68.4932,68.5028,29407.0
2021-01-19 13:55:00,71.6,71.6,71.43,71.45,47046.0,68.5028,68.5028,68.3401,68.3593,47046.0
2021-01-19 14:00:00,71.46,71.51,71.42,71.49,19700.0,68.3688,68.4167,68.3306,68.3975,19700.0
2021-01-19 14:05:00,71.49,71.52,71.39,71.52,22790.0,68.3975,68.4262,68.3019,68.4262,22790.0
2021-01-19 14:10:00,71.53,71.53,71.42,71.51,25647.0,68.4358,68.4358,68.3306,68.4167,25647.0
2021-01-19 14:15:00,71.51,71.6,71.5,71.58,24221.0,68.4167,68.5028,68.4071,68.4836,24221.0
2021-01-19 14:20:00,71.58,71.68,71.53,71.66,32544.0,68.4836,68.5793,68.4358,68.5602,32544.0
2021-01-19 14:25:00,71.65,71.65,71.42,71.43,28465.0,68.5506,68.5506,68.3306,68.3401,28465.0
2021-01-19 14:30:00,71.44,71.45,71.38,71.42,25065.0,68.3497,68.3593,68.2923,68.3306,25065.0
2021-01-19 14:35:00,71.42,71.48,71.37,71.48,29607.0,68.3306,68.388,68.2827,68.388,29607.0
2021-01-19 14:40:00,71.47,71.5,71.42,71.49,31575.0,68.3784,68.4071,68.3306,68.3975,31575.0
2021-01-19 14:45:00,71.49,71.57,71.48,71.52,20186.0,68.3975,68.4741,68.388,68.4262,20186.0
2021-01-19 14:50:00,71.53,71.55,71.31,71.46,32604.0,68.4358,68.4549,68.2253,68.3688,32604.0
2021-01-19 14:55:00,71.47,71.48,71.22,71.31,25940.0,68.3784,68.388,68.1392,68.2253,25940.0
2021-01-19 15:00:00,71.31,71.44,71.26,71.41,32320.0,68.2253,68.3497,68.1775,68.321,32320.0
2021-01-19 15:05:00,71.4,71.49,71.31,71.42,42815.0,68.3114,68.3975,68.2253,68.3306,42815.0
2021-01-19 15:10:00,71.42,71.45,71.34,71.44,26746.0,68.3306,68.3593,68.254,68.3497,26746.0
2021-01-19 15:15:00,71.43,71.49,71.42,71.47,24533.0,68.3401,68.3975,68.3306,68.3784,24533.0
2021-01-19 15:20:00,71.47,71.49,71.37,71.4,29835.0,68.3784,68.3975,68.2827,68.3114,29835.0
2021-01-19 15:25:00,71.39,71.47,71.39,71.47,23213.0,68.3019,68.3784,68.3019,68.3784,23213.0
2021-01-19 15:30:00,71.48,71.48,71.37,71.44,30886.0,68.388,68.388,68.2827,68.3497,30886.0
2021-01-19 15:35:00,71.44,71.44,71.27,71.27,32671.0,68.3497,68.3497,68.1871,68.1871,32671.0
2021-01-19 15:40:00,71.28,71.29,71.22,71.28,37643.0,68.1966,68.2062,68.1392,68.1966,37643.0
2021-01-19 15:45:00,71.28,71.38,71.25,71.27,46665.0,68.1966,68.2923,68.1679,68.1871,46665.0
2021-01-19 15:50:00,71.28,71.39,71.27,71.34,89441.0,68.1966,68.3019,68.1871,68.254,89441.0
2021-01-19 15:55:00,71.34,71.35,71.18,71.32,164347.0,68.254,68.2636,68.1009,68.2349,164347.0
2021-01-20 09:30:00,71.75,72.73,71.42,72.45,126356.0,68.6463,69.5839,68.3306,69.316,126356.0
2021-01-20 09:35:00,72.48,72.49,71.51,71.68,62325.0,69.3447,69.3543,68.4167,68.5793,62325.0
2021-01-20 09:40:00,71.72,71.99,71.67,71.88,23398.0,68.6176,68.8759,68.5698,68.7707,23398.0
2021-01-20 09:45:00,71.93,71.93,71.68,71.93,27031.0,68.8185,68.8185,68.5793,68.8185,27031.0
2021-01-20 09:50:00,71.94,72.44,71.93,72.32,35025.0,68.8281,69.3064,68.8185,69.1916,35025.0
2021-01-20 09:55:00,72.38,72.53,72.33,72.41,57497.0,69.249,69.3926,69.2012,69.2777,57497.0
2021-01-20 10:00:00,72.38,72.41,72.09,72.11,27362.0,69.249,69.2777,68.9716,68.9907,27362.0
2021-01-20 10:05:00,72.09,72.58,72.09,72.58,47845.0,68.9716,69.4404,68.9716,69.4404,47845.0
2021-01-20 10:10:00,72.63,72.75,72.43,72.46,42599.0,69.4882,69.603,69.2969,69.3256,42599.0
2021-01-20 10:15:00,72.44,72.84,72.39,72.77,26675.0,69.3064,69.6891,69.2586,69.6222,26675.0
2021-01-20 10:20:00,72.77,73.27,72.76,73.21,47732.0,69.6222,70.1005,69.6126,70.0431,47732.0
2021-01-20 10:25:00,73.22,73.44,73.19,73.44,48467.0,70.0527,70.2632,70.024,70.2632,48467.0
2021-01-20 10:30:00,73.42,73.68,73.36,73.59,82061.0,70.2441,70.4928,70.1866,70.4067,82061.0
2021-01-20 10:35:00,73.61,73.84,73.6,73.84,53147.0,70.4258,70.6459,70.4163,70.6459,53147.0
2021-01-20 10:40:00,73.84,74.4,73.81,74.29,173274.0,70.6459,71.1817,70.6172,71.0764,173274.0
2021-01-20 10:45:00,74.26,74.46,74.21,74.44,60815.0,71.0477,71.2391,70.9999,71.2199,60815.0
2021-01-20 10:50:00,74.45,74.57,74.25,74.44,56623.0,71.2295,71.3443,71.0382,71.2199,56623.0
2021-01-20 10:55:00,74.46,74.75,74.42,74.73,36690.0,71.2391,71.5165,71.2008,71.4974,36690.0
2021-01-20 11:00:00,74.75,74.8,74.54,74.59,49743.0,71.5165,71.5644,71.3156,71.3634,49743.0
2021-01-20 11:05:00,74.57,74.57,74.22,74.39,54321.0,71.3443,71.3443,71.0094,71.1721,54321.0
2021-01-20 11:10:00,74.38,74.71,74.33,74.66,30712.0,71.1625,71.4783,71.1147,71.4304,30712.0
2021-01-20 11:15:00,74.66,74.88,74.66,74.7,36410.0,71.4304,71.6409,71.4304,71.4687,36410.0
2021-01-20 11:20:00,74.7,74.75,74.53,74.66,25736.0,71.4687,71.5165,71.306,71.4304,25736.0
2021-01-20 11:25:00,74.66,74.98,74.63,74.83,27663.0,71.4304,71.7366,71.4017,71.5931,27663.0
2021-01-20 11:30:00,74.85,75.14,74.65,75.14,74901.0,71.6122,71.8897,71.4208,71.8897,74901.0
2021-01-20 11:35:00,75.14,75.29,75.0,75.17,48142.0,71.8897,72.0332,71.7557,71.9184,48142.0
2021-01-20 11:40:00,75.16,75.23,75.03,75.12,28709.0,71.9088,71.9758,71.7844,71.8705,28709.0
2021-01-20 11:45:00,75.08,75.32,75.06,75.3,20663.0,71.8322,72.0619,71.8131,72.0427,20663.0
2021-01-20 11:50:00,75.27,75.43,75.19,75.19,24887.0,72.014,72.1671,71.9375,71.9375,24887.0
2021-01-20 11:55:00,75.15,75.3,74.94,75.22,39264.0,71.8992,72.0427,71.6983,71.9662,39264.0
2021-01-20 12:00:00,75.23,75.37,75.21,75.28,24776.0,71.9758,72.1097,71.9566,72.0236,24776.0
2021-01-20 12:05:00,75.28,75.48,75.27,75.48,49791.0,72.0236,72.2149,72.014,72.2149,49791.0
2021-01-20 12:10:00,75.45,75.64,75.44,75.55,29483.0,72.1862,72.368,72.1767,72.2819,29483.0
2021-01-20 12:15:00,75.55,75.8,75.53,75.78,67001.0,72.2819,72.5211,72.2628,72.502,67001.0
2021-01-20 12:20:00,75.8,75.98,75.75,75.97,35030.0,72.5211,72.6933,72.4733,72.6837,35030.0
2021-01-20 12:25:00,75.99,76.12,75.87,76.1,49933.0,72.7029,72.8273,72.5881,72.8081,49933.0
2021-01-20 12:30:00,76.12,76.16,75.92,75.97,41535.0,72.8273,72.8655,72.6359,72.6837,41535.0
2021-01-20 12:35:00,75.98,76.03,75.57,75.63,37886.0,72.6933,72.7412,72.3011,72.3585,37886.0
2021-01-20 12:40:00,75.57,75.63,75.44,75.44,26583.0,72.3011,72.3585,72.1767,72.1767,26583.0
2021-01-20 12:45:00,75.43,75.83,75.43,75.83,28438.0,72.1671,72.5498,72.1671,72.5498,28438.0
2021-01-20 12:50:00,75.83,75.89,75.67,75.69,17213.0,72.5498,72.6072,72.3967,72.4159,17213.0
2021-01-20 12:55:00,75.68,75.72,75.56,75.6,19923.0,72.4063,72.4446,72.2915,72.3298,19923.0
2021-01-20 13:00:00,75.61,75.82,75.53,75.73,23806.0,72.3393,72.5402,72.2628,72.4541,23806.0
2021-01-20 13:05:00,75.71,75.84,75.71,75.83,18710.0,72.435,72.5594,72.435,72.5498,18710.0
2021-01-20 13:10:00,75.81,75.87,75.59,75.59,13963.0,72.5307,72.5881,72.3202,72.3202,13963.0
2021-01-20 13:15:00,75.57,75.66,75.48,75.66,32032.0,72.3011,72.3872,72.2149,72.3872,32032.0
2021-01-20 13:20:00,75.68,75.77,75.59,75.74,17559.0,72.4063,72.4924,72.3202,72.4637,17559.0
2021-01-20 13:25:00,75.76,75.79,75.51,75.52,17334.0,72.4828,72.5115,72.2436,72.2532,17334.0
2021-01-20 13:30:00,75.54,75.67,75.46,75.66,25369.0,72.2723,72.3967,72.1958,72.3872,25369.0
2021-01-20 13:35:00,75.66,75.74,75.56,75.59,13580.0,72.3872,72.4637,72.2915,72.3202,13580.0
2021-01-20 13:40:00,75.59,75.62,75.34,75.34,42029.0,72.3202,72.3489,72.081,72.081,42029.0
2021-01-20 13:45:00,75.34,75.56,75.34,75.56,24748.0,72.081,72.2915,72.081,72.2915,24748.0
2021-01-20 13:50:00,75.57,75.75,75.56,75.7,32436.0,72.3011,72.4733,72.2915,72.4254,32436.0
2021-01-20 13:55:00,75.69,75.92,75.69,75.78,40522.0,72.4159,72.6359,72.4159,72.502,40522.0
2021-01-20 14:00:00,75.75,76.04,75.73,76.03,28128.0,72.4733,72.7507,72.4541,72.7412,28128.0
2021-01-20 14:05:00,76.07,76.15,75.66,75.7,28990.0,72.7794,72.856,72.3872,72.4254,28990.0
2021-01-20 14:10:00,75.68,75.78,75.36,75.49,21680.0,72.4063,72.502,72.1001,72.2245,21680.0
2021-01-20 14:15:00,75.48,75.68,75.46,75.67,39496.0,72.2149,72.4063,72.1958,72.3967,39496.0
2021-01-20 14:20:00,75.67,75.68,75.44,75.54,39489.0,72.3967,72.4063,72.1767,72.2723,39489.0
2021-01-20 14:25:00,75.51,75.55,75.38,75.48,22346.0,72.2436,72.2819,72.1193,72.2149,22346.0
2021-01-20 14:30:00,75.51,75.53,75.42,75.44,24297.0,72.2436,72.2628,72.1575,72.1767,24297.0
2021-01-20 14:35:00,75.46,75.52,75.42,75.52,32242.0,72.1958,72.2532,72.1575,72.2532,32242.0
2021-01-20 14:40:00,75.51,75.52,75.33,75.36,37103.0,72.2436,72.2532,72.0714,72.1001,37103.0
2021-01-20 14:45:00,75.34,75.44,75.23,75.32,26893.0,72.081,72.1767,71.9758,72.0619,26893.0
2021-01-20 14:50:00,75.31,75.31,75.08,75.21,16865.0,72.0523,72.0523,71.8322,71.9566,16865.0
2021-01-20 14:55:00,75.22,75.28,75.08,75.09,24281.0,71.9662,72.0236,71.8322,71.8418,24281.0
2021-01-20 15:00:00,75.08,75.13,75.03,75.03,18029.0,71.8322,71.8801,71.7844,71.7844,18029.0
2021-01-20 15:05:00,75.01,75.12,74.84,75.08,38690.0,71.7653,71.8705,71.6026,71.8322,38690.0
2021-01-20 15:10:00,75.08,75.17,74.98,75.01,29131.0,71.8322,71.9184,71.7366,71.7653,29131.0
2021-01-20 15:15:00,75.02,75.17,75.02,75.14,19281.0,71.7748,71.9184,71.7748,71.8897,19281.0
2021-01-20 15:20:00,75.14,75.25,75.1,75.24,23726.0,71.8897,71.9949,71.8514,71.9853,23726.0
2021-01-20 15:25:00,75.23,75.24,75.1,75.12,31838.0,71.9758,71.9853,71.8514,71.8705,31838.0
2021-01-20 15:30:00,75.12,75.13,75.05,75.11,45268.0,71.8705,71.8801,71.8035,71.8609,45268.0
2021-01-20 15:35:00,75.1,75.12,74.89,74.93,57333.0,71.8514,71.8705,71.6505,71.6887,57333.0
2021-01-20 15:40:00,74.94,74.97,74.82,74.87,51947.0,71.6983,71.727,71.5835,71.6313,51947.0
2021-01-20 15:45:00,74.87,75.05,74.79,75.02,75373.0,71.6313,71.8035,71.5548,71.7748,75373.0
2021-01-20 15:50:00,75.03,75.14,75.02,75.13,117612.0,71.7844,71.8897,71.7748,71.8801,117612.0
2021-01-20 15:55:00,75.13,75.25,75.1,75.1,217674.0,71.8801,71.9949,71.8514,71.8514,217674.0
2021-01-21 09:30:00,76.4,76.56,76.02,76.36,266778.0,73.0951,73.2482,72.7316,73.0569,266778.0
2021-01-21 09:35:00,76.35,76.41,75.91,76.2,82863.0,73.0473,73.1047,72.6263,72.9038,82863.0
2021-01-21 09:40:00,76.27,77.0,76.12,77.0,157194.0,72.9708,73.6692,72.8273,73.6692,157194.0
2021-01-21 09:45:00,77.0,77.77,76.89,77.67,138340.0,73.6692,74.4059,73.564,74.3102,138340.0
2021-01-21 09:50:00,77.62,77.86,77.42,77.55,93731.0,74.2624,74.492,74.071,74.1954,93731.0
2021-01-21 09:55:00,77.55,78.16,77.55,77.77,92054.0,74.1954,74.779,74.1954,74.4059,92054.0
2021-01-21 10:00:00,77.73,77.82,77.17,77.32,58408.0,74.3676,74.4537,73.8318,73.9754,58408.0
2021-01-21 10:05:00,77.3,77.44,77.2,77.35,31400.0,73.9562,74.0902,73.8605,74.0041,31400.0
2021-01-21 10:10:00,77.36,77.77,77.29,77.56,39403.0,74.0136,74.4059,73.9466,74.205,39403.0
2021-01-21 10:15:00,77.53,77.72,77.52,77.58,40982.0,74.1763,74.358,74.1667,74.2241,40982.0
2021-01-21 10:20:00,77.53,77.56,77.19,77.27,56554.0,74.1763,74.205,73.851,73.9275,56554.0
2021-01-21 10:25:00,77.25,77.27,76.78,76.8,61961.0,73.9084,73.9275,73.4587,73.4778,61961.0
2021-01-21 10:30:00,76.78,76.94,76.58,76.73,32778.0,73.4587,73.6118,73.2674,73.4109,32778.0
2021-01-21 10:35:00,76.77,76.89,76.42,76.51,27372.0,73.4491,73.564,73.1143,73.2004,27372.0
2021-01-21 10:40:00,76.48,76.72,76.48,76.52,10987.0,73.1717,73.4013,73.1717,73.21,10987.0
2021-01-21 10:45:00,76.45,76.64,76.35,76.63,24571.0,73.143,73.3248,73.0473,73.3152,24571.0
2021-01-21 10:50:00,76.63,76.71,76.3,76.31,38199.0,73.3152,73.3917,72.9995,73.009,38199.0
2021-01-21 10:55:00,76.3,76.3,76.06,76.13,17302.0,72.9995,72.9995,72.7699,72.8368,17302.0
2021-01-21 11:00:00,76.14,76.25,76.05,76.16,10433.0,72.8464,72.9516,72.7603,72.8655,10433.0
2021-01-21 11:05:00,76.14,76.22,75.84,76.04,17591.0,72.8464,72.9229,72.5594,72.7507,17591.0
2021-01-21 11:10:00,76.01,76.02,75.87,76.0,17762.0,72.722,72.7316,72.5881,72.7124,17762.0
2021-01-21 11:15:00,76.01,76.25,75.94,76.25,27333.0,72.722,72.9516,72.655,72.9516,27333.0
2021-01-21 11:20:00,76.22,76.28,76.08,76.14,16592.0,72.9229,72.9803,72.789,72.8464,16592.0
2021-01-21 11:25:00,76.13,76.29,76.12,76.15,23280.0,72.8368,72.9899,72.8273,72.856,23280.0
2021-01-21 11:30:00,76.18,76.2,75.88,75.89,14731.0,72.8847,72.9038,72.5976,72.6072,14731.0
2021-01-21 11:35:00,75.89,76.05,75.82,76.0,19689.0,72.6072,72.7603,72.5402,72.7124,19689.0
2021-01-21 11:40:00,75.98,76.08,75.88,75.89,7633.0,72.6933,72.789,72.5976,72.6072,7633.0
2021-01-21 11:45:00,75.9,76.0,75.85,75.94,13353.0,72.6168,72.7124,72.5689,72.655,13353.0
2021-01-21 11:50:00,75.94,76.0,75.8,75.84,11733.0,72.655,72.7124,72.5211,72.5594,11733.0
2021-01-21 11:55:00,75.86,76.08,75.84,75.92,15844.0,72.5785,72.789,72.5594,72.6359,15844.0
2021-01-21 12:00:00,75.9,75.96,75.69,75.7,12467.0,72.6168,72.6742,72.4159,72.4254,12467.0
2021-01-21 12:05:00,75.67,75.79,75.56,75.76,15588.0,72.3967,72.5115,72.2915,72.4828,15588.0
2021-01-21 12:10:00,75.76,75.79,75.7,75.71,9455.0,72.4828,72.5115,72.4254,72.435,9455.0
2021-01-21 12:15:00,75.72,75.75,75.57,75.63,11900.0,72.4446,72.4733,72.3011,72.3585,11900.0
2021-01-21 12:20:00,75.66,75.95,75.66,75.91,22646.0,72.3872,72.6646,72.3872,72.6263,22646.0
2021-01-21 12:25:00,75.9,75.93,75.76,75.85,12004.0,72.6168,72.6455,72.4828,72.5689,12004.0
2021-01-21 12:30:00,75.87,75.87,75.67,75.68,5861.0,72.5881,72.5881,72.3967,72.4063,5861.0
2021-01-21 12:35:00,75.68,75.71,75.58,75.65,20314.0,72.4063,72.435,72.3106,72.3776,20314.0
2021-01-21 12:40:00,75.63,75.69,75.6,75.61,18653.0,72.3585,72.4159,72.3298,72.3393,18653.0
2021-01-21 12:45:00,75.61,75.62,75.45,75.45,10939.0,72.3393,72.3489,72.1862,72.1862,10939.0
2021-01-21 12:50:00,75.4,75.6,75.39,75.51,10107.0,72.1384,72.3298,72.1288,72.2436,10107.0
2021-01-21 12:55:00,75.53,75.71,75.51,75.63,58766.0,72.2628,72.435,72.2436,72.3585,58766.0
2021-01-21 13:00:00,75.63,75.64,75.5,75.53,19152.0,72.3585,72.368,72.2341,72.2628,19152.0
2021-01-21 13:05:00,75.54,75.69,75.52,75.63,27387.0,72.2723,72.4159,72.2532,72.3585,27387.0
2021-01-21 13:10:00,75.62,75.63,75.5,75.56,11904.0,72.3489,72.3585,72.2341,72.2915,11904.0
2021-01-21 13:15:00,75.54,75.59,75.45,75.56,19463.0,72.2723,72.3202,72.1862,72.2915,19463.0
2021-01-21 13:20:00,75.56,75.91,75.56,75.79,9098.0,72.2915,72.6263,72.2915,72.5115,9098.0
2021-01-21 13:25:00,75.81,75.81,75.62,75.67,9870.0,72.5307,72.5307,72.3489,72.3967,9870.0
2021-01-21 13:30:00,75.64,75.78,75.59,75.76,6677.0,72.368,72.502,72.3202,72.4828,6677.0
2021-01-21 13:35:00,75.77,75.83,75.74,75.75,8684.0,72.4924,72.5498,72.4637,72.4733,8684.0
2021-01-21 13:40:00,75.75,75.83,75.66,75.78,10101.0,72.4733,72.5498,72.3872,72.502,10101.0
2021-01-21 13:45:00,75.77,75.82,75.71,75.77,9119.0,72.4924,72.5402,72.435,72.4924,9119.0
2021-01-21 13:50:00,75.75,75.8,75.67,75.74,10517.0,72.4733,72.5211,72.3967,72.4637,10517.0
2021-01-21 13:55:00,75.75,75.92,75.75,75.81,10499.0,72.4733,72.6359,72.4733,72.5307,10499.0
2021-01-21 14:00:00,75.82,75.91,75.77,75.84,19718.0,72.5402,72.6263,72.4924,72.5594,19718.0
2021-01-21 14:05:00,75.84,75.89,75.81,75.85,11159.0,72.5594,72.6072,72.5307,72.5689,11159.0
2021-01-21 14:10:00,75.85,76.01,75.84,76.0,10737.0,72.5689,72.722,72.5594,72.7124,10737.0
2021-01-21 14:15:00,75.97,76.3,75.95,76.28,20614.0,72.6837,72.9995,72.6646,72.9803,20614.0
2021-01-21 14:20:00,76.28,76.33,76.22,76.25,14036.0,72.9803,73.0282,72.9229,72.9516,14036.0
2021-01-21 14:25:00,76.28,76.48,76.25,76.48,28269.0,72.9803,73.1717,72.9516,73.1717,28269.0
2021-01-21 14:30:00,76.48,76.48,76.23,76.3,24671.0,73.1717,73.1717,72.9325,72.9995,24671.0
2021-01-21 14:35:00,76.28,76.53,76.28,76.49,20721.0,72.9803,73.2195,72.9803,73.1813,20721.0
2021-01-21 14:40:00,76.48,76.57,76.46,76.47,24302.0,73.1717,73.2578,73.1526,73.1621,24302.0
2021-01-21 14:45:00,76.46,76.49,76.21,76.31,33456.0,73.1526,73.1813,72.9134,73.009,33456.0
2021-01-21 14:50:00,76.33,76.5,76.29,76.42,21954.0,73.0282,73.1908,72.9899,73.1143,21954.0
2021-01-21 14:55:00,76.41,76.48,76.33,76.48,22438.0,73.1047,73.1717,73.0282,73.1717,22438.0
2021-01-21 15:00:00,76.47,76.54,76.41,76.52,18152.0,73.1621,73.2291,73.1047,73.21,18152.0
2021-01-21 15:05:00,76.51,76.56,76.44,76.56,14671.0,73.2004,73.2482,73.1334,73.2482,14671.0
2021-01-21 15:10:00,76.55,76.62,76.5,76.62,23686.0,73.2387,73.3056,73.1908,73.3056,23686.0
2021-01-21 15:15:00,76.62,76.75,76.62,76.65,36377.0,73.3056,73.43,73.3056,73.3343,36377.0
2021-01-21 15:20:00,76.64,76.67,76.5,76.55,25368.0,73.3248,73.3535,73.1908,73.2387,25368.0
2021-01-21 15:25:00,76.53,76.65,76.53,76.61,14851.0,73.2195,73.3343,73.2195,73.2961,14851.0
2021-01-21 15:30:00,76.62,76.75,76.61,76.65,36944.0,73.3056,73.43,73.2961,73.3343,36944.0
2021-01-21 15:35:00,76.63,76.63,76.42,76.48,41610.0,73.3152,73.3152,73.1143,73.1717,41610.0
2021-01-21 15:40:00,76.47,76.74,76.45,76.72,38404.0,73.1621,73.4204,73.143,73.4013,38404.0
2021-01-21 15:45:00,76.72,76.79,76.66,76.67,54856.0,73.4013,73.4683,73.3439,73.3535,54856.0
2021-01-21 15:50:00,76.66,76.83,76.63,76.83,102081.0,73.3439,73.5065,73.3152,73.5065,102081.0
2021-01-21 15:55:00,76.82,76.86,76.53,76.56,165722.0,73.497,73.5352,73.2195,73.2482,165722.0
2021-01-22 09:30:00,76.0,76.85,75.8,76.55,100857.0,72.7124,73.5257,72.5211,73.2387,100857.0
2021-01-22 09:35:00,76.61,76.68,75.29,75.46,52689.0,73.2961,73.363,72.0332,72.1958,52689.0
2021-01-22 09:40:00,75.53,76.32,75.39,76.26,28673.0,72.2628,73.0186,72.1288,72.9612,28673.0
2021-01-22 09:45:00,76.29,76.6,76.18,76.56,17765.0,72.9899,73.2865,72.8847,73.2482,17765.0
2021-01-22 09:50:00,76.6,76.68,76.28,76.29,24384.0,73.2865,73.363,72.9803,72.9899,24384.0
2021-01-22 09:55:00,76.31,76.31,76.01,76.09,17262.0,73.009,73.009,72.722,72.7986,17262.0
2021-01-22 10:00:00,76.04,76.68,76.04,76.66,28033.0,72.7507,73.363,72.7507,73.3439,28033.0
2021-01-22 10:05:00,76.61,76.92,76.6,76.88,28872.0,73.2961,73.5927,73.2865,73.5544,28872.0
2021-01-22 10:10:00,76.89,76.89,76.49,76.55,22345.0,73.564,73.564,73.1813,73.2387,22345.0
2021-01-22 10:15:00,76.55,76.55,76.37,76.44,8967.0,73.2387,73.2387,73.0664,73.1334,8967.0
2021-01-22 10:20:00,76.44,76.45,76.25,76.34,17490.0,73.1334,73.143,72.9516,73.0377,17490.0
2021-01-22 10:25:00,76.34,76.5,76.24,76.25,8974.0,73.0377,73.1908,72.9421,72.9516,8974.0
2021-01-22 10:30:00,76.2,76.23,76.05,76.06,10499.0,72.9038,72.9325,72.7603,72.7699,10499.0
2021-01-22 10:35:00,76.08,76.1,75.66,75.89,14758.0,72.789,72.8081,72.3872,72.6072,14758.0
2021-01-22 10:40:00,75.89,75.91,75.74,75.87,9536.0,72.6072,72.6263,72.4637,72.5881,9536.0
2021-01-22 10:45:00,75.9,76.1,75.9,76.03,9514.0,72.6168,72.8081,72.6168,72.7412,9514.0
2021-01-22 10:50:00,76.03,76.1,75.92,75.95,58590.0,72.7412,72.8081,72.6359,72.6646,58590.0
2021-01-22 10:55:00,75.99,76.1,75.89,76.06,13841.0,72.7029,72.8081,72.6072,72.7699,13841.0
2021-01-22 11:00:00,76.07,76.19,76.06,76.17,10932.0,72.7794,72.8942,72.7699,72.8751,10932.0
2021-01-22 11:05:00,76.17,76.37,76.16,76.24,11698.0,72.8751,73.0664,72.8655,72.9421,11698.0
2021-01-22 11:10:00,76.22,76.24,76.06,76.22,12307.0,72.9229,72.9421,72.7699,72.9229,12307.0
2021-01-22 11:15:00,76.18,76.31,76.17,76.25,7852.0,72.8847,73.009,72.8751,72.9516,7852.0
2021-01-22 11:20:00,76.24,76.29,76.17,76.19,11913.0,72.9421,72.9899,72.8751,72.8942,11913.0
2021-01-22 11:25:00,76.21,76.43,76.19,76.37,13764.0,72.9134,73.1238,72.8942,73.0664,13764.0
2021-01-22 11:30:00,76.34,76.45,76.28,76.43,22568.0,73.0377,73.143,72.9803,73.1238,22568.0
2021-01-22 11:35:00,76.42,76.65,76.42,76.58,13642.0,73.1143,73.3343,73.1143,73.2674,13642.0
2021-01-22 11:40:00,76.53,76.58,76.47,76.47,8229.0,73.2195,73.2674,73.1621,73.1621,8229.0
2021-01-22 11:45:00,76.49,76.61,76.41,76.57,24458.0,73.1813,73.2961,73.1047,73.2578,24458.0
2021-01-22 11:50:00,76.57,76.69,76.49,76.53,28979.0,73.2578,73.3726,73.1813,73.2195,28979.0
2021-01-22 11:55:00,76.55,76.71,76.54,76.69,48572.0,73.2387,73.3917,73.2291,73.3726,48572.0
2021-01-22 12:00:00,76.69,76.77,76.68,76.72,17296.0,73.3726,73.4491,73.363,73.4013,17296.0
2021-01-22 12:05:00,76.69,76.73,76.61,76.61,31399.0,73.3726,73.4109,73.2961,73.2961,31399.0
2021-01-22 12:10:00,76.63,76.71,76.61,76.71,27046.0,73.3152,73.3917,73.2961,73.3917,27046.0
2021-01-22 12:15:00,76.72,76.84,76.72,76.77,49431.0,73.4013,73.5161,73.4013,73.4491,49431.0
2021-01-22 12:20:00,76.76,76.88,76.76,76.83,23021.0,73.4396,73.5544,73.4396,73.5065,23021.0
2021-01-22 12:25:00,76.82,76.9,76.82,76.85,35615.0,73.497,73.5735,73.497,73.5257,35615.0
2021-01-22 12:30:00,76.86,76.87,76.66,76.67,22698.0,73.5352,73.5448,73.3439,73.3535,22698.0
2021-01-22 12:35:00,76.69,76.88,76.69,76.78,14162.0,73.3726,73.5544,73.3726,73.4587,14162.0
2021-01-22 12:40:00,76.78,76.92,76.78,76.91,18213.0,73.4587,73.5927,73.4587,73.5831,18213.0
2021-01-22 12:45:00,76.91,76.99,76.9,76.94,13045.0,73.5831,73.6596,73.5735,73.6118,13045.0
2021-01-22 12:50:00,76.93,76.96,76.78,76.81,24854.0,73.6022,73.6309,73.4587,73.4874,24854.0
2021-01-22 12:55:00,76.8,76.97,76.7,76.92,19824.0,73.4778,73.6405,73.3822,73.5927,19824.0
2021-01-22 13:00:00,76.93,76.95,76.89,76.9,44767.0,73.6022,73.6214,73.564,73.5735,44767.0
2021-01-22 13:05:00,76.9,76.94,76.79,76.89,19279.0,73.5735,73.6118,73.4683,73.564,19279.0
2021-01-22 13:10:00,76.86,76.87,76.72,76.84,17279.0,73.5352,73.5448,73.4013,73.5161,17279.0
2021-01-22 13:15:00,76.84,76.91,76.84,76.91,8302.0,73.5161,73.5831,73.5161,73.5831,8302.0
2021-01-22 13:20:00,76.91,76.99,76.91,76.98,15004.0,73.5831,73.6596,73.5831,73.6501,15004.0
2021-01-22 13:25:00,76.99,77.04,76.99,77.01,16771.0,73.6596,73.7075,73.6596,73.6788,16771.0
2021-01-22 13:30:00,77.01,77.17,77.01,77.16,30167.0,73.6788,73.8318,73.6788,73.8223,30167.0
2021-01-22 13:35:00,77.16,77.36,77.16,77.31,32368.0,73.8223,74.0136,73.8223,73.9658,32368.0
2021-01-22 13:40:00,77.33,77.45,77.28,77.34,21776.0,73.9849,74.0997,73.9371,73.9945,21776.0
2021-01-22 13:45:00,77.34,77.45,77.23,77.28,60098.0,73.9945,74.0997,73.8892,73.9371,60098.0
2021-01-22 13:50:00,77.27,77.3,77.04,77.16,30404.0,73.9275,73.9562,73.7075,73.8223,30404.0
2021-01-22 13:55:00,77.15,77.16,76.82,76.87,34591.0,73.8127,73.8223,73.497,73.5448,34591.0
2021-01-22 14:00:00,76.86,76.89,76.77,76.77,17854.0,73.5352,73.564,73.4491,73.4491,17854.0
2021-01-22 14:05:00,76.79,76.8,76.67,76.76,24214.0,73.4683,73.4778,73.3535,73.4396,24214.0
2021-01-22 14:10:00,76.76,76.9,76.76,76.9,9825.0,73.4396,73.5735,73.4396,73.5735,9825.0
2021-01-22 14:15:00,76.88,76.97,76.8,76.91,21772.0,73.5544,73.6405,73.4778,73.5831,21772.0
2021-01-22 14:20:00,76.9,77.06,76.89,77.02,15122.0,73.5735,73.7266,73.564,73.6883,15122.0
2021-01-22 14:25:00,77.03,77.03,76.94,77.0,54065.0,73.6979,73.6979,73.6118,73.6692,54065.0
2021-01-22 14:30:00,77.01,77.29,77.0,77.29,40920.0,73.6788,73.9466,73.6692,73.9466,40920.0
2021-01-22 14:35:00,77.28,77.32,77.22,77.3,17322.0,73.9371,73.9754,73.8797,73.9562,17322.0
2021-01-22 14:40:00,77.31,77.39,77.28,77.32,17249.0,73.9658,74.0423,73.9371,73.9754,17249.0
2021-01-22 14:45:00,77.31,77.32,77.17,77.22,17201.0,73.9658,73.9754,73.8318,73.8797,17201.0
2021-01-22 14:50:00,77.21,77.39,77.21,77.39,20529.0,73.8701,74.0423,73.8701,74.0423,20529.0
2021-01-22 14:55:00,77.37,77.48,77.33,77.47,16455.0,74.0232,74.1284,73.9849,74.1189,16455.0
2021-01-22 15:00:00,77.47,77.6,77.42,77.44,25278.0,74.1189,74.2432,74.071,74.0902,25278.0
2021-01-22 15:05:00,77.44,77.66,77.44,77.62,63226.0,74.0902,74.3006,74.0902,74.2624,63226.0
2021-01-22 15:10:00,77.61,77.79,77.6,77.77,41248.0,74.2528,74.425,74.2432,74.4059,41248.0
2021-01-22 15:15:00,77.77,77.84,77.74,77.8,33069.0,74.4059,74.4729,74.3772,74.4346,33069.0
2021-01-22 15:20:00,77.8,78.05,77.8,77.82,71135.0,74.4346,74.6738,74.4346,74.4537,71135.0
2021-01-22 15:25:00,77.82,77.95,77.78,77.83,37490.0,74.4537,74.5781,74.4155,74.4633,37490.0
2021-01-22 15:30:00,77.81,77.94,77.71,77.8,69022.0,74.4442,74.5685,74.3485,74.4346,69022.0
2021-01-22 15:35:00,77.81,77.84,77.55,77.56,57714.0,74.4442,74.4729,74.1954,74.205,57714.0
2021-01-22 15:40:00,77.55,77.62,77.5,77.55,51960.0,74.1954,74.2624,74.1476,74.1954,51960.0
2021-01-22 15:45:00,77.56,77.61,77.5,77.58,50805.0,74.205,74.2528,74.1476,74.2241,50805.0
2021-01-22 15:50:00,77.58,77.69,77.56,77.64,80219.0,74.2241,74.3293,74.205,74.2815,80219.0
2021-01-22 15:55:00,77.63,77.84,77.63,77.63,187512.0,74.2719,74.4729,74.2719,74.2719,187512.0
2021-01-25 09:30:00,78.61,79.48,78.6,79.34,162514.0,75.2095,76.0419,75.2,75.908,162514.0
2021-01-25 09:35:00,79.39,80.42,79.35,80.3,119914.0,75.9558,76.9413,75.9175,76.8264,119914.0
2021-01-25 09:40:00,80.36,80.44,80.05,80.2,109677.0,76.8838,76.9604,76.5873,76.7308,109677.0
2021-01-25 09:45:00,80.22,80.58,80.04,80.41,204770.0,76.7499,77.0943,76.5777,76.9317,204770.0
2021-01-25 09:50:00,80.42,80.91,79.86,79.88,105913.0,76.9413,77.4101,76.4055,76.4246,105913.0
2021-01-25 09:55:00,79.92,80.16,79.58,79.77,60348.0,76.4629,76.6925,76.1376,76.3194,60348.0
2021-01-25 10:00:00,79.79,80.09,79.6,79.81,37307.0,76.3385,76.6255,76.1567,76.3576,37307.0
2021-01-25 10:05:00,79.81,79.82,79.58,79.63,42476.0,76.3576,76.3672,76.1376,76.1854,42476.0
2021-01-25 10:10:00,79.62,79.7,79.5,79.69,32900.0,76.1759,76.2524,76.061,76.2428,32900.0
2021-01-25 10:15:00,79.68,79.79,79.62,79.77,27186.0,76.2333,76.3385,76.1759,76.3194,27186.0
2021-01-25 10:20:00,79.74,79.87,79.58,79.84,39709.0,76.2907,76.415,76.1376,76.3863,39709.0
2021-01-25 10:25:00,79.83,80.0,79.78,79.98,37286.0,76.3768,76.5394,76.3289,76.5203,37286.0
2021-01-25 10:30:00,79.98,80.08,79.86,80.08,17743.0,76.5203,76.616,76.4055,76.616,17743.0
2021-01-25 10:35:00,80.05,80.18,79.9,80.18,19557.0,76.5873,76.7116,76.4437,76.7116,19557.0
2021-01-25 10:40:00,80.21,80.28,80.02,80.03,25226.0,76.7403,76.8073,76.5586,76.5681,25226.0
2021-01-25 10:45:00,80.04,80.14,79.54,79.75,48296.0,76.5777,76.6734,76.0993,76.3002,48296.0
2021-01-25 10:50:00,79.75,79.84,79.45,79.63,32904.0,76.3002,76.3863,76.0132,76.1854,32904.0
2021-01-25 10:55:00,79.67,79.74,79.5,79.5,112226.0,76.2237,76.2907,76.061,76.061,112226.0
2021-01-25 11:00:00,79.5,79.68,79.09,79.16,58454.0,76.061,76.2333,75.6688,75.7358,58454.0
2021-01-25 11:05:00,79.16,79.31,78.3,78.54,78393.0,75.7358,75.8793,74.913,75.1426,78393.0
2021-01-25 11:10:00,78.55,79.44,78.54,79.38,56884.0,75.1521,76.0036,75.1426,75.9462,56884.0
2021-01-25 11:15:00,79.33,79.47,79.14,79.47,36401.0,75.8984,76.0323,75.7166,76.0323,36401.0
2021-01-25 11:20:00,79.48,79.48,79.2,79.22,30978.0,76.0419,76.0419,75.774,75.7932,30978.0
2021-01-25 11:25:00,79.19,79.32,78.88,79.02,28281.0,75.7645,75.8888,75.4679,75.6018,28281.0
2021-01-25 11:30:00,79.07,79.39,78.92,79.39,29117.0,75.6497,75.9558,75.5061,75.9558,29117.0
2021-01-25 11:35:00,79.37,79.42,79.23,79.34,55636.0,75.9367,75.9845,75.8027,75.908,55636.0
2021-01-25 11:40:00,79.38,79.38,79.22,79.27,22084.0,75.9462,75.9462,75.7932,75.841,22084.0
2021-01-25 11:45:00,79.29,79.32,78.88,79.1,63942.0,75.8601,75.8888,75.4679,75.6784,63942.0
2021-01-25 11:50:00,79.09,79.24,79.08,79.2,22668.0,75.6688,75.8123,75.6592,75.774,22668.0
2021-01-25 11:55:00,79.22,79.67,79.18,79.6,51370.0,75.7932,76.2237,75.7549,76.1567,51370.0
2021-01-25 12:00:00,79.6,79.74,79.57,79.73,30789.0,76.1567,76.2907,76.128,76.2811,30789.0
2021-01-25 12:05:00,79.7,79.73,79.63,79.7,29313.0,76.2524,76.2811,76.1854,76.2524,29313.0
2021-01-25 12:10:00,79.68,79.71,79.19,79.25,17992.0,76.2333,76.262,75.7645,75.8219,17992.0
2021-01-25 12:15:00,79.18,79.24,78.79,78.82,33426.0,75.7549,75.8123,75.3818,75.4105,33426.0
2021-01-25 12:20:00,78.81,79.06,78.81,78.83,27668.0,75.4009,75.6401,75.4009,75.42,27668.0
2021-01-25 12:25:00,78.83,79.04,78.82,78.98,36317.0,75.42,75.6209,75.4105,75.5635,36317.0
2021-01-25 12:30:00,78.95,79.06,78.83,79.05,38717.0,75.5348,75.6401,75.42,75.6305,38717.0
2021-01-25 12:35:00,79.03,79.14,78.89,78.92,26485.0,75.6114,75.7166,75.4774,75.5061,26485.0
2021-01-25 12:40:00,78.97,79.03,78.92,78.95,16764.0,75.554,75.6114,75.5061,75.5348,16764.0
2021-01-25 12:45:00,78.95,79.03,78.86,78.92,16427.0,75.5348,75.6114,75.4487,75.5061,16427.0
2021-01-25 12:50:00,78.9,78.9,78.63,78.86,10828.0,75.487,75.487,75.2287,75.4487,10828.0
2021-01-25 12:55:00,78.85,78.85,78.62,78.72,6865.0,75.4392,75.4392,75.2191,75.3148,6865.0
2021-01-25 13:00:00,78.71,78.88,78.71,78.77,9464.0,75.3052,75.4679,75.3052,75.3626,9464.0
2021-01-25 13:05:00,78.77,78.81,78.65,78.71,18209.0,75.3626,75.4009,75.2478,75.3052,18209.0
2021-01-25 13:10:00,78.72,78.83,78.68,78.81,13867.0,75.3148,75.42,75.2765,75.4009,13867.0
2021-01-25 13:15:00,78.83,78.96,78.75,78.96,19678.0,75.42,75.5444,75.3435,75.5444,19678.0
2021-01-25 13:20:00,78.92,79.11,78.9,78.94,22219.0,75.5061,75.6879,75.487,75.5253,22219.0
2021-01-25 13:25:00,78.95,79.0,78.8,78.81,25251.0,75.5348,75.5827,75.3913,75.4009,25251.0
2021-01-25 13:30:00,78.81,79.04,78.75,78.98,24240.0,75.4009,75.6209,75.3435,75.5635,24240.0
2021-01-25 13:35:00,79.0,79.05,78.97,79.02,23293.0,75.5827,75.6305,75.554,75.6018,23293.0
2021-01-25 13:40:00,79.04,79.04,78.9,78.93,19130.0,75.6209,75.6209,75.487,75.5157,19130.0
2021-01-25 13:45:00,78.91,79.15,78.91,79.14,24877.0,75.4966,75.7262,75.4966,75.7166,24877.0
2021-01-25 13:50:00,79.15,79.22,79.03,79.04,22134.0,75.7262,75.7932,75.6114,75.6209,22134.0
2021-01-25 13:55:00,79.07,79.14,79.01,79.11,56196.0,75.6497,75.7166,75.5922,75.6879,56196.0
2021-01-25 14:00:00,79.12,79.28,79.06,79.2,95665.0,75.6975,75.8506,75.6401,75.774,95665.0
2021-01-25 14:05:00,79.22,79.22,79.07,79.12,21428.0,75.7932,75.7932,75.6497,75.6975,21428.0
2021-01-25 14:10:00,79.09,79.16,79.06,79.15,21087.0,75.6688,75.7358,75.6401,75.7262,21087.0
2021-01-25 14:15:00,79.17,79.23,79.06,79.14,17314.0,75.7453,75.8027,75.6401,75.7166,17314.0
2021-01-25 14:20:00,79.14,79.32,79.13,79.16,20032.0,75.7166,75.8888,75.7071,75.7358,20032.0
2021-01-25 14:25:00,79.17,79.24,79.13,79.17,14261.0,75.7453,75.8123,75.7071,75.7453,14261.0
2021-01-25 14:30:00,79.15,79.3,79.15,79.27,23297.0,75.7262,75.8697,75.7262,75.841,23297.0
2021-01-25 14:35:00,79.24,79.39,79.24,79.35,17948.0,75.8123,75.9558,75.8123,75.9175,17948.0
2021-01-25 14:40:00,79.34,79.47,79.29,79.45,15406.0,75.908,76.0323,75.8601,76.0132,15406.0
2021-01-25 14:45:00,79.44,79.51,79.31,79.51,35850.0,76.0036,76.0706,75.8793,76.0706,35850.0
2021-01-25 14:50:00,79.54,79.54,79.4,79.42,20501.0,76.0993,76.0993,75.9654,75.9845,20501.0
2021-01-25 14:55:00,79.43,79.46,79.38,79.45,30944.0,75.9941,76.0228,75.9462,76.0132,30944.0
2021-01-25 15:00:00,79.4,79.45,79.38,79.4,21203.0,75.9654,76.0132,75.9462,75.9654,21203.0
2021-01-25 15:05:00,79.39,79.46,79.39,79.45,19258.0,75.9558,76.0228,75.9558,76.0132,19258.0
2021-01-25 15:10:00,79.45,79.45,79.2,79.25,34603.0,76.0132,76.0132,75.774,75.8219,34603.0
2021-01-25 15:15:00,79.23,79.43,79.2,79.42,27267.0,75.8027,75.9941,75.774,75.9845,27267.0
2021-01-25 15:20:00,79.41,79.43,79.16,79.16,34648.0,75.9749,75.9941,75.7358,75.7358,34648.0
2021-01-25 15:25:00,79.19,79.21,78.97,79.06,50597.0,75.7645,75.7836,75.554,75.6401,50597.0
2021-01-25 15:30:00,79.09,79.27,79.07,79.19,78690.0,75.6688,75.841,75.6497,75.7645,78690.0
2021-01-25 15:35:00,79.19,79.24,79.07,79.23,66443.0,75.7645,75.8123,75.6497,75.8027,66443.0
2021-01-25 15:40:00,79.22,79.23,79.01,79.05,94215.0,75.7932,75.8027,75.5922,75.6305,94215.0
2021-01-25 15:45:00,79.05,79.08,78.92,79.05,89676.0,75.6305,75.6592,75.5061,75.6305,89676.0
2021-01-25 15:50:00,79.04,79.19,79.04,79.19,125874.0,75.6209,75.7645,75.6209,75.7645,125874.0
2021-01-25 15:55:00,79.19,79.36,78.97,78.98,328019.0,75.7645,75.9271,75.554,75.5635,328019.0
2021-01-26 09:30:00,80.52,80.52,79.28,79.79,281381.0,77.0369,77.0369,75.8506,76.3385,281381.0
2021-01-26 09:35:00,79.87,80.0,79.31,79.62,121419.0,76.415,76.5394,75.8793,76.1759,121419.0
2021-01-26 09:40:00,79.69,81.26,79.51,81.19,189229.0,76.2428,77.7449,76.0706,77.6779,189229.0
2021-01-26 09:45:00,81.19,83.05,81.07,83.04,294329.0,77.6779,79.4575,77.5631,79.4479,294329.0
2021-01-26 09:50:00,83.1,83.25,80.32,80.84,229245.0,79.5053,79.6488,76.8456,77.3431,229245.0
2021-01-26 09:55:00,80.78,80.85,79.54,79.64,90809.0,77.2857,77.3527,76.0993,76.195,90809.0
2021-01-26 10:00:00,79.64,79.89,79.41,79.55,102381.0,76.195,76.4342,75.9749,76.1089,102381.0
2021-01-26 10:05:00,79.63,79.88,79.4,79.77,95355.0,76.1854,76.4246,75.9654,76.3194,95355.0
2021-01-26 10:10:00,79.8,80.06,78.9,79.18,90239.0,76.3481,76.5968,75.487,75.7549,90239.0
2021-01-26 10:15:00,79.32,79.33,78.61,78.77,74254.0,75.8888,75.8984,75.2095,75.3626,74254.0
2021-01-26 10:20:00,78.76,78.76,78.16,78.66,49470.0,75.3531,75.3531,74.779,75.2574,49470.0
2021-01-26 10:25:00,78.65,79.16,78.55,78.95,52495.0,75.2478,75.7358,75.1521,75.5348,52495.0
2021-01-26 10:30:00,79.02,79.03,78.64,78.74,17998.0,75.6018,75.6114,75.2383,75.3339,17998.0
2021-01-26 10:35:00,78.65,79.02,78.44,78.98,24663.0,75.2478,75.6018,75.0469,75.5635,24663.0
2021-01-26 10:40:00,78.95,79.22,78.93,79.18,23294.0,75.5348,75.7932,75.5157,75.7549,23294.0
2021-01-26 10:45:00,79.15,79.16,78.4,78.45,16618.0,75.7262,75.7358,75.0086,75.0565,16618.0
2021-01-26 10:50:00,78.41,78.41,77.78,77.88,57294.0,75.0182,75.0182,74.4155,74.5111,57294.0
2021-01-26 10:55:00,77.88,78.08,77.51,77.86,48502.0,74.5111,74.7025,74.1571,74.492,48502.0
2021-01-26 11:00:00,77.86,78.65,77.8,78.65,66773.0,74.492,75.2478,74.4346,75.2478,66773.0
2021-01-26 11:05:00,78.68,78.87,77.88,78.0,35389.0,75.2765,75.4583,74.5111,74.6259,35389.0
2021-01-26 11:10:00,77.91,78.08,77.71,77.83,34926.0,74.5398,74.7025,74.3485,74.4633,34926.0
2021-01-26 11:15:00,77.86,78.07,77.76,77.89,20058.0,74.492,74.6929,74.3963,74.5207,20058.0
2021-01-26 11:20:00,77.91,77.91,77.51,77.55,25420.0,74.5398,74.5398,74.1571,74.1954,25420.0
2021-01-26 11:25:00,77.54,77.92,77.54,77.86,19408.0,74.1858,74.5494,74.1858,74.492,19408.0
2021-01-26 11:30:00,77.82,77.84,77.35,77.4,25091.0,74.4537,74.4729,74.0041,74.0519,25091.0
2021-01-26 11:35:00,77.39,77.48,77.15,77.47,25378.0,74.0423,74.1284,73.8127,74.1189,25378.0
2021-01-26 11:40:00,77.47,77.62,77.35,77.39,27193.0,74.1189,74.2624,74.0041,74.0423,27193.0
2021-01-26 11:45:00,77.35,77.41,77.25,77.31,13505.0,74.0041,74.0615,73.9084,73.9658,13505.0
2021-01-26 11:50:00,77.31,77.54,77.28,77.39,12487.0,73.9658,74.1858,73.9371,74.0423,12487.0
2021-01-26 11:55:00,77.42,77.46,77.3,77.31,10359.0,74.071,74.1093,73.9562,73.9658,10359.0
2021-01-26 12:00:00,77.31,77.34,77.17,77.25,14721.0,73.9658,73.9945,73.8318,73.9084,14721.0
2021-01-26 12:05:00,77.27,77.27,77.14,77.2,13589.0,73.9275,73.9275,73.8031,73.8605,13589.0
2021-01-26 12:10:00,77.21,77.39,77.21,77.25,20973.0,73.8701,74.0423,73.8701,73.9084,20973.0
2021-01-26 12:15:00,77.24,77.24,77.07,77.17,39993.0,73.8988,73.8988,73.7362,73.8318,39993.0
2021-01-26 12:20:00,77.18,77.18,76.77,76.84,33420.0,73.8414,73.8414,73.4491,73.5161,33420.0
2021-01-26 12:25:00,76.83,77.05,76.83,76.9,23782.0,73.5065,73.717,73.5065,73.5735,23782.0
2021-01-26 12:30:00,76.87,76.98,76.84,76.91,19258.0,73.5448,73.6501,73.5161,73.5831,19258.0
2021-01-26 12:35:00,76.94,77.06,76.88,77.02,25069.0,73.6118,73.7266,73.5544,73.6883,25069.0
2021-01-26 12:40:00,77.04,77.1,76.94,77.07,33552.0,73.7075,73.7649,73.6118,73.7362,33552.0
2021-01-26 12:45:00,77.07,77.13,77.01,77.1,19585.0,73.7362,73.7936,73.6788,73.7649,19585.0
2021-01-26 12:50:00,77.13,77.45,77.11,77.38,18437.0,73.7936,74.0997,73.7744,74.0328,18437.0
2021-01-26 12:55:00,77.37,77.44,77.24,77.31,18478.0,74.0232,74.0902,73.8988,73.9658,18478.0
2021-01-26 13:00:00,77.3,77.57,77.21,77.55,39469.0,73.9562,74.2145,73.8701,74.1954,39469.0
2021-01-26 13:05:00,77.56,77.66,77.51,77.56,19657.0,74.205,74.3006,74.1571,74.205,19657.0
2021-01-26 13:10:00,77.55,77.62,77.3,77.3,19784.0,74.1954,74.2624,73.9562,73.9562,19784.0
2021-01-26 13:15:00,77.33,77.4,77.25,77.34,18678.0,73.9849,74.0519,73.9084,73.9945,18678.0
2021-01-26 13:20:00,77.34,77.51,77.34,77.4,14865.0,73.9945,74.1571,73.9945,74.0519,14865.0
2021-01-26 13:25:00,77.4,77.51,77.38,77.4,10594.0,74.0519,74.1571,74.0328,74.0519,10594.0
2021-01-26 13:30:00,77.39,77.86,77.39,77.72,27421.0,74.0423,74.492,74.0423,74.358,27421.0
2021-01-26 13:35:00,77.72,77.83,77.65,77.75,13924.0,74.358,74.4633,74.2911,74.3867,13924.0
2021-01-26 13:40:00,77.76,77.91,77.69,77.77,18007.0,74.3963,74.5398,74.3293,74.4059,18007.0
2021-01-26 13:45:00,77.78,77.79,77.6,77.76,17926.0,74.4155,74.425,74.2432,74.3963,17926.0
2021-01-26 13:50:00,77.76,77.88,77.71,77.83,13529.0,74.3963,74.5111,74.3485,74.4633,13529.0
2021-01-26 13:55:00,77.82,77.98,77.8,77.84,16911.0,74.4537,74.6068,74.4346,74.4729,16911.0
2021-01-26 14:00:00,77.88,77.96,77.69,77.69,20207.0,74.5111,74.5877,74.3293,74.3293,20207.0
2021-01-26 14:05:00,77.66,77.66,77.13,77.29,25223.0,74.3006,74.3006,73.7936,73.9466,25223.0
2021-01-26 14:10:00,77.3,77.48,77.27,77.45,14090.0,73.9562,74.1284,73.9275,74.0997,14090.0
2021-01-26 14:15:00,77.45,77.53,77.35,77.46,23111.0,74.0997,74.1763,74.0041,74.1093,23111.0
2021-01-26 14:20:00,77.49,77.51,77.35,77.39,16276.0,74.138,74.1571,74.0041,74.0423,16276.0
2021-01-26 14:25:00,77.36,77.43,77.2,77.23,23053.0,74.0136,74.0806,73.8605,73.8892,23053.0
2021-01-26 14:30:00,77.24,77.49,77.19,77.48,18403.0,73.8988,74.138,73.851,74.1284,18403.0
2021-01-26 14:35:00,77.5,77.53,77.26,77.33,29774.0,74.1476,74.1763,73.9179,73.9849,29774.0
2021-01-26 14:40:00,77.29,77.38,77.26,77.26,12933.0,73.9466,74.0328,73.9179,73.9179,12933.0
2021-01-26 14:45:00,77.25,77.32,77.16,77.22,18623.0,73.9084,73.9754,73.8223,73.8797,18623.0
2021-01-26 14:50:00,77.22,77.3,77.16,77.2,20460.0,73.8797,73.9562,73.8223,73.8605,20460.0
2021-01-26 14:55:00,77.18,77.25,77.05,77.24,17274.0,73.8414,73.9084,73.717,73.8988,17274.0
2021-01-26 15:00:00,77.22,77.26,77.13,77.21,19488.0,73.8797,73.9179,73.7936,73.8701,19488.0
2021-01-26 15:05:00,77.22,77.24,76.98,77.09,39275.0,73.8797,73.8988,73.6501,73.7553,39275.0
2021-01-26 15:10:00,77.1,77.58,77.08,77.53,46350.0,73.7649,74.2241,73.7457,74.1763,46350.0
2021-01-26 15:15:00,77.52,77.57,77.33,77.33,28269.0,74.1667,74.2145,73.9849,73.9849,28269.0
2021-01-26 15:20:00,77.33,77.57,77.31,77.46,39622.0,73.9849,74.2145,73.9658,74.1093,39622.0
2021-01-26 15:25:00,77.46,77.54,77.42,77.48,31721.0,74.1093,74.1858,74.071,74.1284,31721.0
2021-01-26 15:30:00,77.48,77.77,77.48,77.67,62322.0,74.1284,74.4059,74.1284,74.3102,62322.0
2021-01-26 15:35:00,77.68,77.83,77.57,77.59,54066.0,74.3198,74.4633,74.2145,74.2337,54066.0
2021-01-26 15:40:00,77.62,77.91,77.62,77.91,56016.0,74.2624,74.5398,74.2624,74.5398,56016.0
2021-01-26 15:45:00,77.94,78.0,77.61,77.63,97690.0,74.5685,74.6259,74.2528,74.2719,97690.0
2021-01-26 15:50:00,77.66,77.8,77.64,77.73,103801.0,74.3006,74.4346,74.2815,74.3676,103801.0
2021-01-26 15:55:00,77.74,77.82,77.57,77.77,232215.0,74.3772,74.4537,74.2145,74.4059,232215.0
2021-01-27 09:30:00,76.77,77.2,76.14,77.0,102255.0,73.4491,73.8605,72.8464,73.6692,102255.0
2021-01-27 09:35:00,76.96,77.12,76.56,77.04,51977.0,73.6309,73.784,73.2482,73.7075,51977.0
2021-01-27 09:40:00,76.92,77.14,76.59,76.72,36276.0,73.5927,73.8031,73.2769,73.4013,36276.0
2021-01-27 09:45:00,76.72,77.53,76.58,77.1,31942.0,73.4013,74.1763,73.2674,73.7649,31942.0
2021-01-27 09:50:00,77.19,77.4,76.51,76.75,50394.0,73.851,74.0519,73.2004,73.43,50394.0
2021-01-27 09:55:00,76.75,77.58,76.69,77.34,27420.0,73.43,74.2241,73.3726,73.9945,27420.0
2021-01-27 10:00:00,77.38,78.56,77.27,78.56,98953.0,74.0328,75.1617,73.9275,75.1617,98953.0
2021-01-27 10:05:00,78.55,78.75,77.74,77.79,43027.0,75.1521,75.3435,74.3772,74.425,43027.0
2021-01-27 10:10:00,77.79,78.21,77.75,78.04,82663.0,74.425,74.8269,74.3867,74.6642,82663.0
2021-01-27 10:15:00,78.0,78.0,77.62,77.74,32123.0,74.6259,74.6259,74.2624,74.3772,32123.0
2021-01-27 10:20:00,77.78,77.95,77.65,77.78,52208.0,74.4155,74.5781,74.2911,74.4155,52208.0
2021-01-27 10:25:00,77.78,77.88,77.54,77.72,18670.0,74.4155,74.5111,74.1858,74.358,18670.0
2021-01-27 10:30:00,77.72,78.0,77.58,77.63,20161.0,74.358,74.6259,74.2241,74.2719,20161.0
2021-01-27 10:35:00,77.68,77.69,77.22,77.34,18399.0,74.3198,74.3293,73.8797,73.9945,18399.0
2021-01-27 10:40:00,77.34,77.75,77.27,77.73,44198.0,73.9945,74.3867,73.9275,74.3676,44198.0
2021-01-27 10:45:00,77.76,77.83,77.36,77.53,21281.0,74.3963,74.4633,74.0136,74.1763,21281.0
2021-01-27 10:50:00,77.52,77.52,77.08,77.3,13501.0,74.1667,74.1667,73.7457,73.9562,13501.0
2021-01-27 10:55:00,77.28,77.52,77.24,77.45,15155.0,73.9371,74.1667,73.8988,74.0997,15155.0
2021-01-27 11:00:00,77.48,77.51,77.2,77.34,19910.0,74.1284,74.1571,73.8605,73.9945,19910.0
2021-01-27 11:05:00,77.34,77.37,76.9,76.98,16367.0,73.9945,74.0232,73.5735,73.6501,16367.0
2021-01-27 11:10:00,77.03,77.33,77.0,77.0,22723.0,73.6979,73.9849,73.6692,73.6692,22723.0
2021-01-27 11:15:00,76.98,77.17,76.8,77.13,18552.0,73.6501,73.8318,73.4778,73.7936,18552.0
2021-01-27 11:20:00,77.2,77.23,77.06,77.19,14476.0,73.8605,73.8892,73.7266,73.851,14476.0
2021-01-27 11:25:00,77.22,77.46,77.05,77.05,22971.0,73.8797,74.1093,73.717,73.717,22971.0
2021-01-27 11:30:00,77.03,77.2,76.91,77.01,69855.0,73.6979,73.8605,73.5831,73.6788,69855.0
2021-01-27 11:35:00,77.0,77.22,76.9,76.97,38135.0,73.6692,73.8797,73.5735,73.6405,38135.0
2021-01-27 11:40:00,76.97,77.2,76.88,77.04,20019.0,73.6405,73.8605,73.5544,73.7075,20019.0
2021-01-27 11:45:00,77.09,77.1,76.69,76.78,12468.0,73.7553,73.7649,73.3726,73.4587,12468.0
2021-01-27 11:50:00,76.75,76.78,76.44,76.52,16504.0,73.43,73.4587,73.1334,73.21,16504.0
2021-01-27 11:55:00,76.48,76.71,76.26,76.34,15091.0,73.1717,73.3917,72.9612,73.0377,15091.0
2021-01-27 12:00:00,76.31,76.32,75.91,75.96,27891.0,73.009,73.0186,72.6263,72.6742,27891.0
2021-01-27 12:05:00,75.98,76.09,75.7,75.93,46832.0,72.6933,72.7986,72.4254,72.6455,46832.0
2021-01-27 12:10:00,75.8,76.03,75.74,75.92,24411.0,72.5211,72.7412,72.4637,72.6359,24411.0
2021-01-27 12:15:00,75.9,76.07,75.83,76.0,25087.0,72.6168,72.7794,72.5498,72.7124,25087.0
2021-01-27 12:20:00,75.98,76.12,75.84,76.09,33935.0,72.6933,72.8273,72.5594,72.7986,33935.0
2021-01-27 12:25:00,76.08,76.13,75.94,76.12,17668.0,72.789,72.8368,72.655,72.8273,17668.0
2021-01-27 12:30:00,76.14,76.18,75.92,76.0,13133.0,72.8464,72.8847,72.6359,72.7124,13133.0
2021-01-27 12:35:00,76.01,76.05,75.9,75.93,19442.0,72.722,72.7603,72.6168,72.6455,19442.0
2021-01-27 12:40:00,75.97,76.16,75.94,75.98,9918.0,72.6837,72.8655,72.655,72.6933,9918.0
2021-01-27 12:45:00,75.93,76.17,75.92,76.17,7684.0,72.6455,72.8751,72.6359,72.8751,7684.0
2021-01-27 12:50:00,76.14,76.14,75.93,76.0,20957.0,72.8464,72.8464,72.6455,72.7124,20957.0
2021-01-27 12:55:00,76.0,76.17,76.0,76.12,13901.0,72.7124,72.8751,72.7124,72.8273,13901.0
2021-01-27 13:00:00,76.13,76.15,75.97,76.09,13300.0,72.8368,72.856,72.6837,72.7986,13300.0
2021-01-27 13:05:00,76.11,76.23,76.07,76.2,10722.0,72.8177,72.9325,72.7794,72.9038,10722.0
2021-01-27 13:10:00,76.19,76.19,75.87,75.9,22174.0,72.8942,72.8942,72.5881,72.6168,22174.0
2021-01-27 13:15:00,75.88,75.92,75.81,75.9,7766.0,72.5976,72.6359,72.5307,72.6168,7766.0
2021-01-27 13:20:00,75.93,75.98,75.85,75.88,14999.0,72.6455,72.6933,72.5689,72.5976,14999.0
2021-01-27 13:25:00,75.91,75.98,75.84,75.87,18769.0,72.6263,72.6933,72.5594,72.5881,18769.0
2021-01-27 13:30:00,75.87,75.88,75.72,75.84,17566.0,72.5881,72.5976,72.4446,72.5594,17566.0
2021-01-27 13:35:00,75.81,75.92,75.76,75.85,26633.0,72.5307,72.6359,72.4828,72.5689,26633.0
2021-01-27 13:40:00,75.85,75.86,75.75,75.78,8552.0,72.5689,72.5785,72.4733,72.502,8552.0
2021-01-27 13:45:00,75.78,75.93,75.71,75.85,20226.0,72.502,72.6455,72.435,72.5689,20226.0
2021-01-27 13:50:00,75.85,75.9,75.71,75.89,15870.0,72.5689,72.6168,72.435,72.6072,15870.0
2021-01-27 13:55:00,75.85,75.91,75.71,75.81,28823.0,72.5689,72.6263,72.435,72.5307,28823.0
2021-01-27 14:00:00,75.78,75.91,75.75,75.88,22613.0,72.502,72.6263,72.4733,72.5976,22613.0
2021-01-27 14:05:00,75.82,76.03,75.72,76.02,35766.0,72.5402,72.7412,72.4446,72.7316,35766.0
2021-01-27 14:10:00,76.05,76.12,75.84,75.92,37829.0,72.7603,72.8273,72.5594,72.6359,37829.0
2021-01-27 14:15:00,75.91,75.96,75.7,75.76,51833.0,72.6263,72.6742,72.4254,72.4828,51833.0
2021-01-27 14:20:00,75.81,75.83,75.62,75.76,31450.0,72.5307,72.5498,72.3489,72.4828,31450.0
2021-01-27 14:25:00,75.75,75.83,75.65,75.67,22089.0,72.4733,72.5498,72.3776,72.3967,22089.0
2021-01-27 14:30:00,75.67,75.75,75.47,75.5,35960.0,72.3967,72.4733,72.2054,72.2341,35960.0
2021-01-27 14:35:00,75.43,75.43,75.08,75.33,39289.0,72.1671,72.1671,71.8322,72.0714,39289.0
2021-01-27 14:40:00,75.29,75.49,75.27,75.32,19966.0,72.0332,72.2245,72.014,72.0619,19966.0
2021-01-27 14:45:00,75.32,75.43,75.18,75.2,26519.0,72.0619,72.1671,71.9279,71.9471,26519.0
2021-01-27 14:50:00,75.26,75.29,74.95,75.17,36625.0,72.0045,72.0332,71.7079,71.9184,36625.0
2021-01-27 14:55:00,75.15,75.3,75.0,75.13,19761.0,71.8992,72.0427,71.7557,71.8801,19761.0
2021-01-27 15:00:00,75.12,75.3,75.0,75.18,17490.0,71.8705,72.0427,71.7557,71.9279,17490.0
2021-01-27 15:05:00,75.18,75.32,75.16,75.24,15074.0,71.9279,72.0619,71.9088,71.9853,15074.0
2021-01-27 15:10:00,75.27,75.38,75.14,75.21,25966.0,72.014,72.1193,71.8897,71.9566,25966.0
2021-01-27 15:15:00,75.23,75.42,75.14,75.15,35379.0,71.9758,72.1575,71.8897,71.8992,35379.0
2021-01-27 15:20:00,75.17,75.2,74.68,74.73,35313.0,71.9184,71.9471,71.4495,71.4974,35313.0
2021-01-27 15:25:00,74.73,74.89,74.62,74.79,34920.0,71.4974,71.6505,71.3921,71.5548,34920.0
2021-01-27 15:30:00,74.83,74.88,74.6,74.65,33601.0,71.5931,71.6409,71.373,71.4208,33601.0
2021-01-27 15:35:00,74.68,74.7,74.24,74.34,42681.0,71.4495,71.4687,71.0286,71.1243,42681.0
2021-01-27 15:40:00,74.34,74.58,74.2,74.42,42673.0,71.1243,71.3539,70.9903,71.2008,42673.0
2021-01-27 15:45:00,74.41,74.7,74.33,74.65,62672.0,71.1912,71.4687,71.1147,71.4208,62672.0
2021-01-27 15:50:00,74.63,74.83,74.49,74.71,98390.0,71.4017,71.5931,71.2678,71.4783,98390.0
2021-01-27 15:55:00,74.75,74.99,74.63,74.69,243272.0,71.5165,71.7461,71.4017,71.4591,243272.0
2021-01-28 09:30:00,74.7,75.04,74.26,74.26,88051.0,71.4687,71.794,71.0477,71.0477,88051.0
2021-01-28 09:35:00,74.25,74.43,73.67,73.81,18536.0,71.0382,71.2104,70.4832,70.6172,18536.0
2021-01-28 09:40:00,73.84,74.62,73.83,74.45,14561.0,70.6459,71.3921,70.6363,71.2295,14561.0
2021-01-28 09:45:00,74.51,74.59,74.37,74.46,15448.0,71.2869,71.3634,71.153,71.2391,15448.0
2021-01-28 09:50:00,74.38,75.19,74.38,75.01,29436.0,71.1625,71.9375,71.1625,71.7653,29436.0
2021-01-28 09:55:00,75.01,75.09,74.25,74.94,33776.0,71.7653,71.8418,71.0382,71.6983,33776.0
2021-01-28 10:00:00,74.68,74.81,74.41,74.53,39140.0,71.4495,71.5739,71.1912,71.306,39140.0
2021-01-28 10:05:00,74.5,74.71,74.28,74.5,35097.0,71.2773,71.4783,71.0669,71.2773,35097.0
2021-01-28 10:10:00,74.55,74.55,74.28,74.28,30607.0,71.3252,71.3252,71.0669,71.0669,30607.0
2021-01-28 10:15:00,74.28,74.31,74.04,74.11,17881.0,71.0669,71.0956,70.8372,70.9042,17881.0
2021-01-28 10:20:00,74.04,74.08,73.84,73.9,27367.0,70.8372,70.8755,70.6459,70.7033,27367.0
2021-01-28 10:25:00,73.89,73.95,73.63,73.95,55682.0,70.6937,70.7511,70.445,70.7511,55682.0
2021-01-28 10:30:00,73.97,74.05,73.66,73.97,63655.0,70.7703,70.8468,70.4737,70.7703,63655.0
2021-01-28 10:35:00,73.97,74.2,73.76,74.08,70405.0,70.7703,70.9903,70.5693,70.8755,70405.0
2021-01-28 10:40:00,74.11,74.23,73.92,74.09,40960.0,70.9042,71.019,70.7224,70.8851,40960.0
2021-01-28 10:45:00,74.1,74.66,74.07,74.66,34117.0,70.8946,71.4304,70.8659,71.4304,34117.0
2021-01-28 10:50:00,74.59,74.62,74.32,74.42,14328.0,71.3634,71.3921,71.1051,71.2008,14328.0
2021-01-28 10:55:00,74.42,75.36,74.42,75.2,30502.0,71.2008,72.1001,71.2008,71.9471,30502.0
2021-01-28 11:00:00,75.16,75.2,74.78,74.87,25456.0,71.9088,71.9471,71.5452,71.6313,25456.0
2021-01-28 11:05:00,74.86,75.07,74.81,74.99,23283.0,71.6218,71.8227,71.5739,71.7461,23283.0
2021-01-28 11:10:00,74.98,75.03,74.86,75.02,12777.0,71.7366,71.7844,71.6218,71.7748,12777.0
2021-01-28 11:15:00,75.0,75.08,74.83,75.04,18490.0,71.7557,71.8322,71.5931,71.794,18490.0
2021-01-28 11:20:00,74.99,75.16,74.89,75.13,18769.0,71.7461,71.9088,71.6505,71.8801,18769.0
2021-01-28 11:25:00,75.18,75.2,74.97,75.02,36570.0,71.9279,71.9471,71.727,71.7748,36570.0
2021-01-28 11:30:00,75.04,75.4,74.97,75.36,20179.0,71.794,72.1384,71.727,72.1001,20179.0
2021-01-28 11:35:00,75.36,75.6,75.35,75.54,17605.0,72.1001,72.3298,72.0906,72.2723,17605.0
2021-01-28 11:40:00,75.55,75.63,75.41,75.58,43801.0,72.2819,72.3585,72.148,72.3106,43801.0
2021-01-28 11:45:00,75.63,75.94,75.49,75.94,36579.0,72.3585,72.655,72.2245,72.655,36579.0
2021-01-28 11:50:00,75.92,76.1,75.83,76.02,17241.0,72.6359,72.8081,72.5498,72.7316,17241.0
2021-01-28 11:55:00,76.0,76.09,75.87,75.87,19722.0,72.7124,72.7986,72.5881,72.5881,19722.0
2021-01-28 12:00:00,75.83,75.83,75.36,75.37,25536.0,72.5498,72.5498,72.1001,72.1097,25536.0
2021-01-28 12:05:00,75.39,75.46,75.27,75.38,30621.0,72.1288,72.1958,72.014,72.1193,30621.0
2021-01-28 12:10:00,75.39,75.48,75.14,75.2,69876.0,72.1288,72.2149,71.8897,71.9471,69876.0
2021-01-28 12:15:00,75.22,75.4,75.15,75.29,20346.0,71.9662,72.1384,71.8992,72.0332,20346.0
2021-01-28 12:20:00,75.3,75.38,75.13,75.38,25823.0,72.0427,72.1193,71.8801,72.1193,25823.0
2021-01-28 12:25:00,75.4,75.67,75.35,75.64,22670.0,72.1384,72.3967,72.0906,72.368,22670.0
2021-01-28 12:30:00,75.64,75.74,75.47,75.6,13945.0,72.368,72.4637,72.2054,72.3298,13945.0
2021-01-28 12:35:00,75.59,75.71,75.54,75.71,19033.0,72.3202,72.435,72.2723,72.435,19033.0
2021-01-28 12:40:00,75.71,75.97,75.66,75.94,18561.0,72.435,72.6837,72.3872,72.655,18561.0
2021-01-28 12:45:00,75.91,76.09,75.82,75.99,19168.0,72.6263,72.7986,72.5402,72.7029,19168.0
2021-01-28 12:50:00,75.99,76.0,75.71,75.8,10515.0,72.7029,72.7124,72.435,72.5211,10515.0
2021-01-28 12:55:00,75.81,75.97,75.76,75.96,17854.0,72.5307,72.6837,72.4828,72.6742,17854.0
2021-01-28 13:00:00,76.0,76.09,75.86,75.94,11444.0,72.7124,72.7986,72.5785,72.655,11444.0
2021-01-28 13:05:00,75.92,75.93,75.81,75.91,11695.0,72.6359,72.6455,72.5307,72.6263,11695.0
2021-01-28 13:10:00,75.91,75.93,75.71,75.81,12544.0,72.6263,72.6455,72.435,72.5307,12544.0
2021-01-28 13:15:00,75.76,75.98,75.74,75.96,14485.0,72.4828,72.6933,72.4637,72.6742,14485.0
2021-01-28 13:20:00,75.93,76.12,75.9,76.07,23820.0,72.6455,72.8273,72.6168,72.7794,23820.0
2021-01-28 13:25:00,76.08,76.28,76.0,76.28,18754.0,72.789,72.9803,72.7124,72.9803,18754.0
2021-01-28 13:30:00,76.3,76.54,76.23,76.53,37452.0,72.9995,73.2291,72.9325,73.2195,37452.0
2021-01-28 13:35:00,76.55,76.84,76.54,76.61,30412.0,73.2387,73.5161,73.2291,73.2961,30412.0
2021-01-28 13:40:00,76.6,76.67,76.53,76.63,21402.0,73.2865,73.3535,73.2195,73.3152,21402.0
2021-01-28 13:45:00,76.61,76.61,76.45,76.58,11049.0,73.2961,73.2961,73.143,73.2674,11049.0
2021-01-28 13:50:00,76.58,76.78,76.55,76.75,20174.0,73.2674,73.4587,73.2387,73.43,20174.0
2021-01-28 13:55:00,76.77,76.77,76.63,76.65,12640.0,73.4491,73.4491,73.3152,73.3343,12640.0
2021-01-28 14:00:00,76.67,76.79,76.51,76.71,24273.0,73.3535,73.4683,73.2004,73.3917,24273.0
2021-01-28 14:05:00,76.72,76.91,76.64,76.77,24567.0,73.4013,73.5831,73.3248,73.4491,24567.0
2021-01-28 14:10:00,76.75,76.79,76.59,76.62,23119.0,73.43,73.4683,73.2769,73.3056,23119.0
2021-01-28 14:15:00,76.64,76.82,76.57,76.68,17665.0,73.3248,73.497,73.2578,73.363,17665.0
2021-01-28 14:20:00,76.73,77.03,76.72,77.0,19388.0,73.4109,73.6979,73.4013,73.6692,19388.0
2021-01-28 14:25:00,77.0,77.44,76.96,77.39,65915.0,73.6692,74.0902,73.6309,74.0423,65915.0
2021-01-28 14:30:00,77.42,77.45,77.08,77.15,43480.0,74.071,74.0997,73.7457,73.8127,43480.0
2021-01-28 14:35:00,77.14,77.37,77.09,77.37,33879.0,73.8031,74.0232,73.7553,74.0232,33879.0
2021-01-28 14:40:00,77.36,77.42,77.16,77.42,24302.0,74.0136,74.071,73.8223,74.071,24302.0
2021-01-28 14:45:00,77.46,77.53,77.33,77.36,29666.0,74.1093,74.1763,73.9849,74.0136,29666.0
2021-01-28 14:50:00,77.37,77.54,77.31,77.4,32294.0,74.0232,74.1858,73.9658,74.0519,32294.0
2021-01-28 14:55:00,77.4,77.59,77.34,77.55,25437.0,74.0519,74.2337,73.9945,74.1954,25437.0
2021-01-28 15:00:00,77.49,77.54,77.27,77.33,33109.0,74.138,74.1858,73.9275,73.9849,33109.0
2021-01-28 15:05:00,77.3,77.33,77.19,77.26,46387.0,73.9562,73.9849,73.851,73.9179,46387.0
2021-01-28 15:10:00,77.24,77.32,77.21,77.26,39970.0,73.8988,73.9754,73.8701,73.9179,39970.0
2021-01-28 15:15:00,77.28,77.4,77.16,77.16,22995.0,73.9371,74.0519,73.8223,73.8223,22995.0
2021-01-28 15:20:00,77.17,77.34,77.16,77.23,27957.0,73.8318,73.9945,73.8223,73.8892,27957.0
2021-01-28 15:25:00,77.25,77.25,77.01,77.03,21366.0,73.9084,73.9084,73.6788,73.6979,21366.0
2021-01-28 15:30:00,77.02,77.15,77.01,77.14,39138.0,73.6883,73.8127,73.6788,73.8031,39138.0
2021-01-28 15:35:00,77.15,77.29,77.06,77.29,56549.0,73.8127,73.9466,73.7266,73.9466,56549.0
2021-01-28 15:40:00,77.28,77.28,76.99,77.02,47935.0,73.9371,73.9371,73.6596,73.6883,47935.0
2021-01-28 15:45:00,77.02,77.17,76.92,77.14,51531.0,73.6883,73.8318,73.5927,73.8031,51531.0
2021-01-28 15:50:00,77.14,77.28,77.07,77.18,89861.0,73.8031,73.9371,73.7362,73.8414,89861.0
2021-01-28 15:55:00,77.19,77.19,76.77,76.79,162650.0,73.851,73.851,73.4491,73.4683,162650.0
2021-01-29 09:30:00,76.14,76.58,75.54,75.54,86389.0,72.8464,73.2674,72.2723,72.2723,86389.0
2021-01-29 09:35:00,75.7,75.79,75.19,75.42,20735.0,72.4254,72.5115,71.9375,72.1575,20735.0
2021-01-29 09:40:00,75.42,75.67,75.17,75.6,25285.0,72.1575,72.3967,71.9184,72.3298,25285.0
2021-01-29 09:45:00,75.62,75.79,75.49,75.65,28448.0,72.3489,72.5115,72.2245,72.3776,28448.0
2021-01-29 09:50:00,75.62,75.72,75.51,75.65,12573.0,72.3489,72.4446,72.2436,72.3776,12573.0
2021-01-29 09:55:00,75.64,76.1,75.64,75.94,16908.0,72.368,72.8081,72.368,72.655,16908.0
2021-01-29 10:00:00,75.94,75.96,75.68,75.94,16766.0,72.655,72.6742,72.4063,72.655,16766.0
2021-01-29 10:05:00,75.95,76.13,75.76,75.94,34194.0,72.6646,72.8368,72.4828,72.655,34194.0
2021-01-29 10:10:00,75.94,76.05,75.72,75.92,15031.0,72.655,72.7603,72.4446,72.6359,15031.0
2021-01-29 10:15:00,75.88,75.88,75.52,75.56,12041.0,72.5976,72.5976,72.2532,72.2915,12041.0
2021-01-29 10:20:00,75.59,75.73,75.42,75.7,12322.0,72.3202,72.4541,72.1575,72.4254,12322.0
2021-01-29 10:25:00,75.7,75.7,75.42,75.42,22290.0,72.4254,72.4254,72.1575,72.1575,22290.0
2021-01-29 10:30:00,75.42,75.51,75.32,75.43,25389.0,72.1575,72.2436,72.0619,72.1671,25389.0
2021-01-29 10:35:00,75.47,75.88,75.43,75.7,75172.0,72.2054,72.5976,72.1671,72.4254,75172.0
2021-01-29 10:40:00,75.77,75.82,75.34,75.44,16640.0,72.4924,72.5402,72.081,72.1767,16640.0
2021-01-29 10:45:00,75.42,75.46,75.21,75.33,30394.0,72.1575,72.1958,71.9566,72.0714,30394.0
2021-01-29 10:50:00,75.33,75.6,75.31,75.53,55005.0,72.0714,72.3298,72.0523,72.2628,55005.0
2021-01-29 10:55:00,75.56,75.95,75.42,75.95,21741.0,72.2915,72.6646,72.1575,72.6646,21741.0
2021-01-29 11:00:00,76.01,76.22,76.0,76.09,29114.0,72.722,72.9229,72.7124,72.7986,29114.0
2021-01-29 11:05:00,76.06,76.06,75.86,75.95,21863.0,72.7699,72.7699,72.5785,72.6646,21863.0
2021-01-29 11:10:00,75.93,76.01,75.87,75.93,15672.0,72.6455,72.722,72.5881,72.6455,15672.0
2021-01-29 11:15:00,75.94,76.06,75.89,76.02,16268.0,72.655,72.7699,72.6072,72.7316,16268.0
2021-01-29 11:20:00,76.02,76.05,75.94,75.96,44075.0,72.7316,72.7603,72.655,72.6742,44075.0
2021-01-29 11:25:00,75.96,76.07,75.68,75.7,27768.0,72.6742,72.7794,72.4063,72.4254,27768.0
2021-01-29 11:30:00,75.73,75.9,75.6,75.63,17276.0,72.4541,72.6168,72.3298,72.3585,17276.0
2021-01-29 11:35:00,75.6,75.82,75.58,75.8,30937.0,72.3298,72.5402,72.3106,72.5211,30937.0
2021-01-29 11:40:00,75.79,76.07,75.78,76.05,19506.0,72.5115,72.7794,72.502,72.7603,19506.0
2021-01-29 11:45:00,76.03,76.15,75.94,75.98,22347.0,72.7412,72.856,72.655,72.6933,22347.0
2021-01-29 11:50:00,75.97,76.03,75.86,76.01,21969.0,72.6837,72.7412,72.5785,72.722,21969.0
2021-01-29 11:55:00,76.01,76.19,76.01,76.17,22379.0,72.722,72.8942,72.722,72.8751,22379.0
2021-01-29 12:00:00,76.17,76.55,76.15,76.52,42402.0,72.8751,73.2387,72.856,73.21,42402.0
2021-01-29 12:05:00,76.51,76.52,76.16,76.18,36373.0,73.2004,73.21,72.8655,72.8847,36373.0
2021-01-29 12:10:00,76.19,76.21,75.95,75.98,23836.0,72.8942,72.9134,72.6646,72.6933,23836.0
2021-01-29 12:15:00,75.98,75.98,75.77,75.94,32139.0,72.6933,72.6933,72.4924,72.655,32139.0
2021-01-29 12:20:00,75.94,75.94,75.74,75.78,29310.0,72.655,72.655,72.4637,72.502,29310.0
2021-01-29 12:25:00,75.78,75.82,75.66,75.72,31520.0,72.502,72.5402,72.3872,72.4446,31520.0
2021-01-29 12:30:00,75.71,75.72,75.45,75.45,28201.0,72.435,72.4446,72.1862,72.1862,28201.0
2021-01-29 12:35:00,75.48,75.61,75.43,75.52,24975.0,72.2149,72.3393,72.1671,72.2532,24975.0
2021-01-29 12:40:00,75.54,75.72,75.45,75.45,45561.0,72.2723,72.4446,72.1862,72.1862,45561.0
2021-01-29 12:45:00,75.51,75.55,75.2,75.23,38858.0,72.2436,72.2819,71.9471,71.9758,38858.0
2021-01-29 12:50:00,75.25,75.51,75.16,75.51,100179.0,71.9949,72.2436,71.9088,72.2436,100179.0
2021-01-29 12:55:00,75.51,75.74,75.47,75.69,65852.0,72.2436,72.4637,72.2054,72.4159,65852.0
2021-01-29 13:00:00,75.68,76.05,75.63,75.85,79133.0,72.4063,72.7603,72.3585,72.5689,79133.0
2021-01-29 13:05:00,75.85,76.05,75.73,75.99,22479.0,72.5689,72.7603,72.4541,72.7029,22479.0
2021-01-29 13:10:00,76.01,76.16,75.84,75.94,183593.0,72.722,72.8655,72.5594,72.655,183593.0
2021-01-29 13:15:00,75.94,75.94,75.72,75.87,60983.0,72.655,72.655,72.4446,72.5881,60983.0
2021-01-29 13:20:00,75.87,76.52,75.73,76.51,202383.0,72.5881,73.21,72.4541,73.2004,202383.0
2021-01-29 13:25:00,76.51,76.69,76.42,76.61,33934.0,73.2004,73.3726,73.1143,73.2961,33934.0
2021-01-29 13:30:00,76.62,76.69,76.42,76.49,42830.0,73.3056,73.3726,73.1143,73.1813,42830.0
2021-01-29 13:35:00,76.5,76.79,76.46,76.73,134916.0,73.1908,73.4683,73.1526,73.4109,134916.0
2021-01-29 13:40:00,76.73,76.94,76.59,76.91,44742.0,73.4109,73.6118,73.2769,73.5831,44742.0
2021-01-29 13:45:00,76.91,77.21,76.5,76.79,207611.0,73.5831,73.8701,73.1908,73.4683,207611.0
2021-01-29 13:50:00,76.78,76.91,76.74,76.9,27132.0,73.4587,73.5831,73.4204,73.5735,27132.0
2021-01-29 13:55:00,76.91,76.91,76.66,76.73,43824.0,73.5831,73.5831,73.3439,73.4109,43824.0
2021-01-29 14:00:00,76.76,77.1,76.73,77.03,48879.0,73.4396,73.7649,73.4109,73.6979,48879.0
2021-01-29 14:05:00,77.06,77.49,77.0,77.38,89891.0,73.7266,74.138,73.6692,74.0328,89891.0
2021-01-29 14:10:00,77.37,77.65,77.35,77.61,58722.0,74.0232,74.2911,74.0041,74.2528,58722.0
2021-01-29 14:15:00,77.59,77.59,77.19,77.29,138355.0,74.2337,74.2337,73.851,73.9466,138355.0
2021-01-29 14:20:00,77.3,77.39,77.18,77.25,54254.0,73.9562,74.0423,73.8414,73.9084,54254.0
2021-01-29 14:25:00,77.23,77.26,77.13,77.24,68190.0,73.8892,73.9179,73.7936,73.8988,68190.0
2021-01-29 14:30:00,77.25,77.26,76.91,77.21,45837.0,73.9084,73.9179,73.5831,73.8701,45837.0
2021-01-29 14:35:00,77.21,77.61,77.19,77.41,85967.0,73.8701,74.2528,73.851,74.0615,85967.0
2021-01-29 14:40:00,77.4,77.42,77.17,77.28,62026.0,74.0519,74.071,73.8318,73.9371,62026.0
2021-01-29 14:45:00,77.29,77.46,77.08,77.11,50317.0,73.9466,74.1093,73.7457,73.7744,50317.0
2021-01-29 14:50:00,77.13,77.19,77.0,77.0,43775.0,73.7936,73.851,73.6692,73.6692,43775.0
2021-01-29 14:55:00,77.0,77.05,76.82,76.82,27773.0,73.6692,73.717,73.497,73.497,27773.0
2021-01-29 15:00:00,76.83,77.21,76.82,76.92,26624.0,73.5065,73.8701,73.497,73.5927,26624.0
2021-01-29 15:05:00,76.94,76.98,76.68,76.8,27580.0,73.6118,73.6501,73.363,73.4778,27580.0
2021-01-29 15:10:00,76.8,76.89,76.76,76.85,26484.0,73.4778,73.564,73.4396,73.5257,26484.0
2021-01-29 15:15:00,76.84,76.84,76.67,76.83,22699.0,73.5161,73.5161,73.3535,73.5065,22699.0
2021-01-29 15:20:00,76.83,77.06,76.83,77.06,26034.0,73.5065,73.7266,73.5065,73.7266,26034.0
2021-01-29 15:25:00,77.03,77.06,76.68,76.75,31138.0,73.6979,73.7266,73.363,73.43,31138.0
2021-01-29 15:30:00,76.73,77.03,76.56,76.98,47084.0,73.4109,73.6979,73.2482,73.6501,47084.0
2021-01-29 15:35:00,76.98,76.99,76.61,76.65,43911.0,73.6501,73.6596,73.2961,73.3343,43911.0
2021-01-29 15:40:00,76.69,76.74,76.63,76.66,42684.0,73.3726,73.4204,73.3152,73.3439,42684.0
2021-01-29 15:45:00,76.66,76.78,76.47,76.68,79641.0,73.3439,73.4587,73.1621,73.363,79641.0
2021-01-29 15:50:00,76.68,76.91,76.65,76.75,69273.0,73.363,73.5831,73.3343,73.43,69273.0
2021-01-29 15:55:00,76.77,77.22,76.7,76.86,304817.0,73.4491,73.8797,73.3822,73.5352,304817.0
2021-02-01 09:30:00,77.45,77.83,77.2,77.35,56124.0,74.0997,74.4633,73.8605,74.0041,56124.0
2021-02-01 09:35:00,77.34,77.66,77.11,77.23,17702.0,73.9945,74.3006,73.7744,73.8892,17702.0
2021-02-01 09:40:00,77.23,77.57,76.75,76.86,17754.0,73.8892,74.2145,73.43,73.5352,17754.0
2021-02-01 09:45:00,76.82,77.05,76.42,76.77,11456.0,73.497,73.717,73.1143,73.4491,11456.0
2021-02-01 09:50:00,76.81,76.96,76.47,76.55,11841.0,73.4874,73.6309,73.1621,73.2387,11841.0
2021-02-01 09:55:00,76.55,76.78,76.51,76.72,25938.0,73.2387,73.4587,73.2004,73.4013,25938.0
2021-02-01 10:00:00,76.6,76.71,76.27,76.51,33138.0,73.2865,73.3917,72.9708,73.2004,33138.0
2021-02-01 10:05:00,76.51,76.65,76.43,76.43,14320.0,73.2004,73.3343,73.1238,73.1238,14320.0
2021-02-01 10:10:00,76.48,76.66,76.43,76.49,49121.0,73.1717,73.3439,73.1238,73.1813,49121.0
2021-02-01 10:15:00,76.5,76.56,76.22,76.22,28036.0,73.1908,73.2482,72.9229,72.9229,28036.0
2021-02-01 10:20:00,76.23,76.43,76.16,76.38,18600.0,72.9325,73.1238,72.8655,73.076,18600.0
2021-02-01 10:25:00,76.41,76.58,76.31,76.37,26031.0,73.1047,73.2674,73.009,73.0664,26031.0
2021-02-01 10:30:00,76.37,76.57,76.36,76.57,27803.0,73.0664,73.2578,73.0569,73.2578,27803.0
2021-02-01 10:35:00,76.58,76.71,76.21,76.21,15711.0,73.2674,73.3917,72.9134,72.9134,15711.0
2021-02-01 10:40:00,76.15,76.21,76.07,76.09,20843.0,72.856,72.9134,72.7794,72.7986,20843.0
2021-02-01 10:45:00,76.07,76.49,76.05,76.18,26585.0,72.7794,73.1813,72.7603,72.8847,26585.0
2021-02-01 10:50:00,76.17,76.21,75.9,75.98,18072.0,72.8751,72.9134,72.6168,72.6933,18072.0
2021-02-01 10:55:00,76.0,76.24,75.99,76.2,22282.0,72.7124,72.9421,72.7029,72.9038,22282.0
2021-02-01 11:00:00,76.19,76.24,76.01,76.01,22331.0,72.8942,72.9421,72.722,72.722,22331.0
2021-02-01 11:05:00,76.05,76.51,76.03,76.5,20338.0,72.7603,73.2004,72.7412,73.1908,20338.0
2021-02-01 11:10:00,76.47,76.48,76.3,76.36,35967.0,73.1621,73.1717,72.9995,73.0569,35967.0
2021-02-01 11:15:00,76.36,76.62,76.33,76.62,30172.0,73.0569,73.3056,73.0282,73.3056,30172.0
2021-02-01 11:20:00,76.65,76.72,76.57,76.72,13619.0,73.3343,73.4013,73.2578,73.4013,13619.0
2021-02-01 11:25:00,76.73,76.73,76.57,76.58,15581.0,73.4109,73.4109,73.2578,73.2674,15581.0
2021-02-01 11:30:00,76.58,76.7,76.46,76.66,18429.0,73.2674,73.3822,73.1526,73.3439,18429.0
2021-02-01 11:35:00,76.64,76.68,76.56,76.63,15844.0,73.3248,73.363,73.2482,73.3152,15844.0
2021-02-01 11:40:00,76.61,76.82,76.61,76.8,24644.0,73.2961,73.497,73.2961,73.4778,24644.0
2021-02-01 11:45:00,76.82,77.04,76.82,76.93,12477.0,73.497,73.7075,73.497,73.6022,12477.0
2021-02-01 11:50:00,76.95,76.96,76.75,76.82,16418.0,73.6214,73.6309,73.43,73.497,16418.0
2021-02-01 11:55:00,76.84,76.87,76.64,76.67,17974.0,73.5161,73.5448,73.3248,73.3535,17974.0
2021-02-01 12:00:00,76.65,76.8,76.65,76.72,10107.0,73.3343,73.4778,73.3343,73.4013,10107.0
2021-02-01 12:05:00,76.72,76.94,76.7,76.84,12330.0,73.4013,73.6118,73.3822,73.5161,12330.0
2021-02-01 12:10:00,76.77,76.98,76.77,76.98,21167.0,73.4491,73.6501,73.4491,73.6501,21167.0
2021-02-01 12:15:00,76.98,77.02,76.74,76.8,14184.0,73.6501,73.6883,73.4204,73.4778,14184.0
2021-02-01 12:20:00,76.81,76.89,76.81,76.84,6919.0,73.4874,73.564,73.4874,73.5161,6919.0
2021-02-01 12:25:00,76.89,76.89,76.6,76.65,7146.0,73.564,73.564,73.2865,73.3343,7146.0
2021-02-01 12:30:00,76.62,76.72,76.58,76.6,10581.0,73.3056,73.4013,73.2674,73.2865,10581.0
2021-02-01 12:35:00,76.62,76.69,76.46,76.51,11751.0,73.3056,73.3726,73.1526,73.2004,11751.0
2021-02-01 12:40:00,76.54,76.61,76.47,76.48,8669.0,73.2291,73.2961,73.1621,73.1717,8669.0
2021-02-01 12:45:00,76.51,76.69,76.49,76.65,12451.0,73.2004,73.3726,73.1813,73.3343,12451.0
2021-02-01 12:50:00,76.66,76.71,76.64,76.66,6768.0,73.3439,73.3917,73.3248,73.3439,6768.0
2021-02-01 12:55:00,76.66,76.87,76.65,76.82,8447.0,73.3439,73.5448,73.3343,73.497,8447.0
2021-02-01 13:00:00,76.77,76.79,76.44,76.44,20087.0,73.4491,73.4683,73.1334,73.1334,20087.0
2021-02-01 13:05:00,76.44,76.57,76.43,76.54,12702.0,73.1334,73.2578,73.1238,73.2291,12702.0
2021-02-01 13:10:00,76.56,76.59,76.48,76.56,13201.0,73.2482,73.2769,73.1717,73.2482,13201.0
2021-02-01 13:15:00,76.56,76.61,76.28,76.3,28831.0,73.2482,73.2961,72.9803,72.9995,28831.0
2021-02-01 13:20:00,76.3,76.7,76.28,76.64,43111.0,72.9995,73.3822,72.9803,73.3248,43111.0
2021-02-01 13:25:00,76.63,76.71,76.63,76.68,6038.0,73.3152,73.3917,73.3152,73.363,6038.0
2021-02-01 13:30:00,76.71,76.77,76.66,76.67,10470.0,73.3917,73.4491,73.3439,73.3535,10470.0
2021-02-01 13:35:00,76.7,76.73,76.53,76.6,7388.0,73.3822,73.4109,73.2195,73.2865,7388.0
2021-02-01 13:40:00,76.6,76.61,76.49,76.59,6755.0,73.2865,73.2961,73.1813,73.2769,6755.0
2021-02-01 13:45:00,76.55,76.6,76.45,76.52,5529.0,73.2387,73.2865,73.143,73.21,5529.0
2021-02-01 13:50:00,76.52,76.68,76.51,76.67,7267.0,73.21,73.363,73.2004,73.3535,7267.0
2021-02-01 13:55:00,76.67,76.84,76.67,76.82,20866.0,73.3535,73.5161,73.3535,73.497,20866.0
2021-02-01 14:00:00,76.83,76.88,76.77,76.8,10641.0,73.5065,73.5544,73.4491,73.4778,10641.0
2021-02-01 14:05:00,76.8,76.8,76.68,76.71,19264.0,73.4778,73.4778,73.363,73.3917,19264.0
2021-02-01 14:10:00,76.71,76.8,76.7,76.79,9657.0,73.3917,73.4778,73.3822,73.4683,9657.0
2021-02-01 14:15:00,76.8,76.81,76.73,76.78,16130.0,73.4778,73.4874,73.4109,73.4587,16130.0
2021-02-01 14:20:00,76.77,76.82,76.68,76.72,13974.0,73.4491,73.497,73.363,73.4013,13974.0
2021-02-01 14:25:00,76.75,76.8,76.63,76.68,17999.0,73.43,73.4778,73.3152,73.363,17999.0
2021-02-01 14:30:00,76.69,76.73,76.54,76.6,14427.0,73.3726,73.4109,73.2291,73.2865,14427.0
2021-02-01 14:35:00,76.6,76.66,76.54,76.64,17296.0,73.2865,73.3439,73.2291,73.3248,17296.0
2021-02-01 14:40:00,76.64,76.68,76.56,76.64,20632.0,73.3248,73.363,73.2482,73.3248,20632.0
2021-02-01 14:45:00,76.65,76.73,76.65,76.69,11448.0,73.3343,73.4109,73.3343,73.3726,11448.0
2021-02-01 14:50:00,76.68,76.79,76.68,76.78,18422.0,73.363,73.4683,73.363,73.4587,18422.0
2021-02-01 14:55:00,76.79,76.83,76.72,76.75,15979.0,73.4683,73.5065,73.4013,73.43,15979.0
2021-02-01 15:00:00,76.78,76.86,76.78,76.84,21053.0,73.4587,73.5352,73.4587,73.5161,21053.0
2021-02-01 15:05:00,76.84,77.03,76.72,77.01,49825.0,73.5161,73.6979,73.4013,73.6788,49825.0
2021-02-01 15:10:00,77.02,77.21,76.97,77.13,17998.0,73.6883,73.8701,73.6405,73.7936,17998.0
2021-02-01 15:15:00,77.13,77.17,76.98,77.08,12430.0,73.7936,73.8318,73.6501,73.7457,12430.0
2021-02-01 15:20:00,77.08,77.32,77.07,77.27,15718.0,73.7457,73.9754,73.7362,73.9275,15718.0
2021-02-01 15:25:00,77.26,77.29,77.06,77.29,23828.0,73.9179,73.9466,73.7266,73.9466,23828.0
2021-02-01 15:30:00,77.3,77.46,77.23,77.29,41801.0,73.9562,74.1093,73.8892,73.9466,41801.0
2021-02-01 15:35:00,77.29,77.3,77.04,77.08,39140.0,73.9466,73.9562,73.7075,73.7457,39140.0
2021-02-01 15:40:00,77.09,77.2,76.95,77.13,31200.0,73.7553,73.8605,73.6214,73.7936,31200.0
2021-02-01 15:45:00,77.1,77.18,77.04,77.09,54929.0,73.7649,73.8414,73.7075,73.7553,54929.0
2021-02-01 15:50:00,77.09,77.25,77.08,77.17,99642.0,73.7553,73.9084,73.7457,73.8318,99642.0
2021-02-01 15:55:00,77.18,77.36,77.08,77.1,170725.0,73.8414,74.0136,73.7457,73.7649,170725.0
2021-02-02 09:30:00,77.38,77.69,77.09,77.2,61973.0,74.0328,74.3293,73.7553,73.8605,61973.0
2021-02-02 09:35:00,77.21,77.34,76.7,76.91,28220.0,73.8701,73.9945,73.3822,73.5831,28220.0
2021-02-02 09:40:00,77.02,77.25,76.85,77.04,20747.0,73.6883,73.9084,73.5257,73.7075,20747.0
2021-02-02 09:45:00,77.03,77.06,76.38,76.6,30092.0,73.6979,73.7266,73.076,73.2865,30092.0
2021-02-02 09:50:00,76.55,76.8,76.34,76.69,23405.0,73.2387,73.4778,73.0377,73.3726,23405.0
2021-02-02 09:55:00,76.7,76.8,76.49,76.6,33344.0,73.3822,73.4778,73.1813,73.2865,33344.0
2021-02-02 10:00:00,76.65,76.65,76.32,76.57,23128.0,73.3343,73.3343,73.0186,73.2578,23128.0
2021-02-02 10:05:00,76.59,76.66,76.46,76.55,17083.0,73.2769,73.3439,73.1526,73.2387,17083.0
2021-02-02 10:10:00,76.58,76.58,76.14,76.16,28725.0,73.2674,73.2674,72.8464,72.8655,28725.0
2021-02-02 10:15:00,76.18,76.26,75.86,75.89,43361.0,72.8847,72.9612,72.5785,72.6072,43361.0
2021-02-02 10:20:00,75.92,76.15,75.91,75.95,45400.0,72.6359,72.856,72.6263,72.6646,45400.0
2021-02-02 10:25:00,75.96,76.22,75.92,76.07,36052.0,72.6742,72.9229,72.6359,72.7794,36052.0
2021-02-02 10:30:00,76.07,76.27,76.07,76.2,17734.0,72.7794,72.9708,72.7794,72.9038,17734.0
2021-02-02 10:35:00,76.2,76.29,75.94,76.02,27587.0,72.9038,72.9899,72.655,72.7316,27587.0
2021-02-02 10:40:00,76.02,76.11,75.93,76.09,43791.0,72.7316,72.8177,72.6455,72.7986,43791.0
2021-02-02 10:45:00,76.11,76.25,76.08,76.13,44905.0,72.8177,72.9516,72.789,72.8368,44905.0
2021-02-02 10:50:00,76.14,76.18,75.94,76.02,26431.0,72.8464,72.8847,72.655,72.7316,26431.0
2021-02-02 10:55:00,76.01,76.36,75.95,76.34,24929.0,72.722,73.0569,72.6646,73.0377,24929.0
2021-02-02 11:00:00,76.34,76.4,76.11,76.14,27876.0,73.0377,73.0951,72.8177,72.8464,27876.0
2021-02-02 11:05:00,76.15,76.24,75.98,76.2,58932.0,72.856,72.9421,72.6933,72.9038,58932.0
2021-02-02 11:10:00,76.22,76.27,75.96,76.02,25829.0,72.9229,72.9708,72.6742,72.7316,25829.0
2021-02-02 11:15:00,76.03,76.13,75.92,76.13,14232.0,72.7412,72.8368,72.6359,72.8368,14232.0
2021-02-02 11:20:00,76.13,76.19,75.98,76.05,17298.0,72.8368,72.8942,72.6933,72.7603,17298.0
2021-02-02 11:25:00,76.04,76.43,76.04,76.38,17298.0,72.7507,73.1238,72.7507,73.076,17298.0
2021-02-02 11:30:00,76.38,76.46,76.3,76.41,12444.0,73.076,73.1526,72.9995,73.1047,12444.0
2021-02-02 11:35:00,76.43,76.76,76.43,76.7,5440.0,73.1238,73.4396,73.1238,73.3822,5440.0
2021-02-02 11:40:00,76.71,76.86,76.63,76.68,12624.0,73.3917,73.5352,73.3152,73.363,12624.0
2021-02-02 11:45:00,76.73,76.73,76.61,76.68,14559.0,73.4109,73.4109,73.2961,73.363,14559.0
2021-02-02 11:50:00,76.66,76.72,76.56,76.56,6571.0,73.3439,73.4013,73.2482,73.2482,6571.0
2021-02-02 11:55:00,76.56,76.64,76.45,76.49,6491.0,73.2482,73.3248,73.143,73.1813,6491.0
2021-02-02 12:00:00,76.53,76.53,76.33,76.4,8578.0,73.2195,73.2195,73.0282,73.0951,8578.0
2021-02-02 12:05:00,76.41,76.54,76.34,76.52,4573.0,73.1047,73.2291,73.0377,73.21,4573.0
2021-02-02 12:10:00,76.52,76.67,76.46,76.65,7919.0,73.21,73.3535,73.1526,73.3343,7919.0
2021-02-02 12:15:00,76.63,76.72,76.58,76.72,8878.0,73.3152,73.4013,73.2674,73.4013,8878.0
2021-02-02 12:20:00,76.67,76.73,76.53,76.58,7698.0,73.3535,73.4109,73.2195,73.2674,7698.0
2021-02-02 12:25:00,76.59,76.71,76.54,76.71,4278.0,73.2769,73.3917,73.2291,73.3917,4278.0
2021-02-02 12:30:00,76.7,76.81,76.65,76.8,9561.0,73.3822,73.4874,73.3343,73.4778,9561.0
2021-02-02 12:35:00,76.82,76.86,76.76,76.84,11780.0,73.497,73.5352,73.4396,73.5161,11780.0
2021-02-02 12:40:00,76.83,77.03,76.78,77.03,10702.0,73.5065,73.6979,73.4587,73.6979,10702.0
2021-02-02 12:45:00,77.03,77.03,76.94,77.03,5598.0,73.6979,73.6979,73.6118,73.6979,5598.0
2021-02-02 12:50:00,77.1,77.17,77.07,77.14,15142.0,73.7649,73.8318,73.7362,73.8031,15142.0
2021-02-02 12:55:00,77.16,77.24,77.11,77.2,8876.0,73.8223,73.8988,73.7744,73.8605,8876.0
2021-02-02 13:00:00,77.21,77.27,77.14,77.15,7544.0,73.8701,73.9275,73.8031,73.8127,7544.0
2021-02-02 13:05:00,77.2,77.23,77.16,77.2,6098.0,73.8605,73.8892,73.8223,73.8605,6098.0
2021-02-02 13:10:00,77.22,77.34,77.2,77.2,10890.0,73.8797,73.9945,73.8605,73.8605,10890.0
2021-02-02 13:15:00,77.23,77.23,77.14,77.15,6266.0,73.8892,73.8892,73.8031,73.8127,6266.0
2021-02-02 13:20:00,77.16,77.25,77.06,77.08,14518.0,73.8223,73.9084,73.7266,73.7457,14518.0
2021-02-02 13:25:00,77.07,77.27,77.07,77.2,5832.0,73.7362,73.9275,73.7362,73.8605,5832.0
2021-02-02 13:30:00,77.23,77.29,77.15,77.15,6224.0,73.8892,73.9466,73.8127,73.8127,6224.0
2021-02-02 13:35:00,77.09,77.15,77.04,77.1,11321.0,73.7553,73.8127,73.7075,73.7649,11321.0
2021-02-02 13:40:00,77.12,77.24,77.06,77.2,7836.0,73.784,73.8988,73.7266,73.8605,7836.0
2021-02-02 13:45:00,77.2,77.44,77.2,77.35,19075.0,73.8605,74.0902,73.8605,74.0041,19075.0
2021-02-02 13:50:00,77.33,77.46,77.31,77.41,13580.0,73.9849,74.1093,73.9658,74.0615,13580.0
2021-02-02 13:55:00,77.42,77.52,77.41,77.46,9661.0,74.071,74.1667,74.0615,74.1093,9661.0
2021-02-02 14:00:00,77.46,77.57,77.43,77.45,10522.0,74.1093,74.2145,74.0806,74.0997,10522.0
2021-02-02 14:05:00,77.45,77.56,77.42,77.56,8778.0,74.0997,74.205,74.071,74.205,8778.0
2021-02-02 14:10:00,77.57,77.7,77.55,77.7,10875.0,74.2145,74.3389,74.1954,74.3389,10875.0
2021-02-02 14:15:00,77.73,77.76,77.63,77.66,21454.0,74.3676,74.3963,74.2719,74.3006,21454.0
2021-02-02 14:20:00,77.66,77.68,77.49,77.6,9059.0,74.3006,74.3198,74.138,74.2432,9059.0
2021-02-02 14:25:00,77.6,77.8,77.59,77.78,14852.0,74.2432,74.4346,74.2337,74.4155,14852.0
2021-02-02 14:30:00,77.8,77.87,77.73,77.76,15955.0,74.4346,74.5016,74.3676,74.3963,15955.0
2021-02-02 14:35:00,77.76,77.87,77.76,77.83,9058.0,74.3963,74.5016,74.3963,74.4633,9058.0
2021-02-02 14:40:00,77.81,77.81,77.69,77.69,14159.0,74.4442,74.4442,74.3293,74.3293,14159.0
2021-02-02 14:45:00,77.7,77.88,77.69,77.86,20556.0,74.3389,74.5111,74.3293,74.492,20556.0
2021-02-02 14:50:00,77.84,77.86,77.68,77.68,16235.0,74.4729,74.492,74.3198,74.3198,16235.0
2021-02-02 14:55:00,77.7,77.72,77.64,77.7,11483.0,74.3389,74.358,74.2815,74.3389,11483.0
2021-02-02 15:00:00,77.68,77.87,77.68,77.83,14361.0,74.3198,74.5016,74.3198,74.4633,14361.0
2021-02-02 15:05:00,77.84,77.92,77.83,77.92,15432.0,74.4729,74.5494,74.4633,74.5494,15432.0
2021-02-02 15:10:00,77.92,77.96,77.78,77.82,18011.0,74.5494,74.5877,74.4155,74.4537,18011.0
2021-02-02 15:15:00,77.78,77.84,77.63,77.65,16675.0,74.4155,74.4729,74.2719,74.2911,16675.0
2021-02-02 15:20:00,77.65,77.7,77.48,77.53,17786.0,74.2911,74.3389,74.1284,74.1763,17786.0
2021-02-02 15:25:00,77.5,77.6,77.47,77.56,15931.0,74.1476,74.2432,74.1189,74.205,15931.0
2021-02-02 15:30:00,77.56,77.62,77.51,77.62,30916.0,74.205,74.2624,74.1571,74.2624,30916.0
2021-02-02 15:35:00,77.64,77.67,77.5,77.52,29699.0,74.2815,74.3102,74.1476,74.1667,29699.0
2021-02-02 15:40:00,77.53,77.68,77.49,77.57,37633.0,74.1763,74.3198,74.138,74.2145,37633.0
2021-02-02 15:45:00,77.56,77.62,77.38,77.42,35561.0,74.205,74.2624,74.0328,74.071,35561.0
2021-02-02 15:50:00,77.39,77.58,77.39,77.56,45701.0,74.0423,74.2241,74.0423,74.205,45701.0
2021-02-02 15:55:00,77.56,77.6,77.36,77.37,114486.0,74.205,74.2432,74.0136,74.0232,114486.0
2021-02-03 09:30:00,77.12,77.8,77.0,77.7,77436.0,73.784,74.4346,73.6692,74.3389,77436.0
2021-02-03 09:35:00,77.62,77.72,76.86,76.96,32404.0,74.2624,74.358,73.5352,73.6309,32404.0
2021-02-03 09:40:00,76.98,77.44,76.98,77.41,13223.0,73.6501,74.0902,73.6501,74.0615,13223.0
2021-02-03 09:45:00,77.34,77.48,77.23,77.39,22933.0,73.9945,74.1284,73.8892,74.0423,22933.0
2021-02-03 09:50:00,77.36,77.62,77.23,77.57,9774.0,74.0136,74.2624,73.8892,74.2145,9774.0
2021-02-03 09:55:00,77.52,77.66,77.34,77.36,14477.0,74.1667,74.3006,73.9945,74.0136,14477.0
2021-02-03 10:00:00,77.36,77.36,76.82,76.95,17935.0,74.0136,74.0136,73.497,73.6214,17935.0
2021-02-03 10:05:00,76.91,77.21,76.89,77.01,78806.0,73.5831,73.8701,73.564,73.6788,78806.0
2021-02-03 10:10:00,76.97,77.12,76.47,76.5,35686.0,73.6405,73.784,73.1621,73.1908,35686.0
2021-02-03 10:15:00,76.5,76.67,76.48,76.52,11367.0,73.1908,73.3535,73.1717,73.21,11367.0
2021-02-03 10:20:00,76.57,76.77,76.53,76.71,12830.0,73.2578,73.4491,73.2195,73.3917,12830.0
2021-02-03 10:25:00,76.71,76.72,76.38,76.38,15860.0,73.3917,73.4013,73.076,73.076,15860.0
2021-02-03 10:30:00,76.43,76.51,76.32,76.35,38445.0,73.1238,73.2004,73.0186,73.0473,38445.0
2021-02-03 10:35:00,76.39,76.48,76.26,76.3,25193.0,73.0856,73.1717,72.9612,72.9995,25193.0
2021-02-03 10:40:00,76.32,76.49,76.23,76.28,27371.0,73.0186,73.1813,72.9325,72.9803,27371.0
2021-02-03 10:45:00,76.28,76.56,76.2,76.53,24898.0,72.9803,73.2482,72.9038,73.2195,24898.0
2021-02-03 10:50:00,76.52,76.63,76.35,76.42,27169.0,73.21,73.3152,73.0473,73.1143,27169.0
2021-02-03 10:55:00,76.4,76.85,76.38,76.84,18481.0,73.0951,73.5257,73.076,73.5161,18481.0
2021-02-03 11:00:00,76.84,77.04,76.75,77.01,18876.0,73.5161,73.7075,73.43,73.6788,18876.0
2021-02-03 11:05:00,76.99,77.14,76.92,77.09,10305.0,73.6596,73.8031,73.5927,73.7553,10305.0
2021-02-03 11:10:00,77.12,77.32,77.02,77.1,15374.0,73.784,73.9754,73.6883,73.7649,15374.0
2021-02-03 11:15:00,77.08,77.08,76.86,76.94,11208.0,73.7457,73.7457,73.5352,73.6118,11208.0
2021-02-03 11:20:00,76.9,76.93,76.53,76.67,41290.0,73.5735,73.6022,73.2195,73.3535,41290.0
2021-02-03 11:25:00,76.67,76.75,76.49,76.73,18283.0,73.3535,73.43,73.1813,73.4109,18283.0
2021-02-03 11:30:00,76.75,76.79,76.65,76.75,10364.0,73.43,73.4683,73.3343,73.43,10364.0
2021-02-03 11:35:00,76.75,76.85,76.73,76.83,4751.0,73.43,73.5257,73.4109,73.5065,4751.0
2021-02-03 11:40:00,76.81,77.03,76.79,77.03,5586.0,73.4874,73.6979,73.4683,73.6979,5586.0
2021-02-03 11:45:00,77.01,77.09,76.98,77.01,7390.0,73.6788,73.7553,73.6501,73.6788,7390.0
2021-02-03 11:50:00,77.0,77.04,76.95,77.0,2478.0,73.6692,73.7075,73.6214,73.6692,2478.0
2021-02-03 11:55:00,77.01,77.07,76.9,76.96,2245.0,73.6788,73.7362,73.5735,73.6309,2245.0
2021-02-03 12:00:00,76.94,77.01,76.9,76.9,2811.0,73.6118,73.6788,73.5735,73.5735,2811.0
2021-02-03 12:05:00,76.88,76.92,76.81,76.89,4650.0,73.5544,73.5927,73.4874,73.564,4650.0
2021-02-03 12:10:00,76.97,77.17,76.97,77.15,9326.0,73.6405,73.8318,73.6405,73.8127,9326.0
2021-02-03 12:15:00,77.15,77.23,77.15,77.22,2825.0,73.8127,73.8892,73.8127,73.8797,2825.0
2021-02-03 12:20:00,77.21,77.28,77.2,77.27,8910.0,73.8701,73.9371,73.8605,73.9275,8910.0
2021-02-03 12:25:00,77.27,77.29,77.15,77.17,2902.0,73.9275,73.9466,73.8127,73.8318,2902.0
2021-02-03 12:30:00,77.17,77.24,77.09,77.2,4159.0,73.8318,73.8988,73.7553,73.8605,4159.0
2021-02-03 12:35:00,77.18,77.19,77.04,77.18,5557.0,73.8414,73.851,73.7075,73.8414,5557.0
2021-02-03 12:40:00,77.17,77.2,77.08,77.08,3762.0,73.8318,73.8605,73.7457,73.7457,3762.0
2021-02-03 12:45:00,77.13,77.17,77.1,77.13,5418.0,73.7936,73.8318,73.7649,73.7936,5418.0
2021-02-03 12:50:00,77.12,77.2,77.09,77.16,5051.0,73.784,73.8605,73.7553,73.8223,5051.0
2021-02-03 12:55:00,77.12,77.15,77.09,77.15,5584.0,73.784,73.8127,73.7553,73.8127,5584.0
2021-02-03 13:00:00,77.14,77.15,77.0,77.09,5142.0,73.8031,73.8127,73.6692,73.7553,5142.0
2021-02-03 13:05:00,77.07,77.09,77.04,77.08,5382.0,73.7362,73.7553,73.7075,73.7457,5382.0
2021-02-03 13:10:00,77.07,77.08,76.94,76.98,7100.0,73.7362,73.7457,73.6118,73.6501,7100.0
2021-02-03 13:15:00,77.01,77.08,76.95,76.95,3639.0,73.6788,73.7457,73.6214,73.6214,3639.0
2021-02-03 13:20:00,76.96,76.99,76.92,76.94,3914.0,73.6309,73.6596,73.5927,73.6118,3914.0
2021-02-03 13:25:00,76.94,76.95,76.86,76.89,5972.0,73.6118,73.6214,73.5352,73.564,5972.0
2021-02-03 13:30:00,76.91,76.91,76.85,76.87,3553.0,73.5831,73.5831,73.5257,73.5448,3553.0
2021-02-03 13:35:00,76.85,76.96,76.8,76.85,7759.0,73.5257,73.6309,73.4778,73.5257,7759.0
2021-02-03 13:40:00,76.89,76.89,76.77,76.78,10606.0,73.564,73.564,73.4491,73.4587,10606.0
2021-02-03 13:45:00,76.76,76.78,76.61,76.63,8448.0,73.4396,73.4587,73.2961,73.3152,8448.0
2021-02-03 13:50:00,76.61,76.73,76.6,76.7,11533.0,73.2961,73.4109,73.2865,73.3822,11533.0
2021-02-03 13:55:00,76.69,76.7,76.62,76.62,11445.0,73.3726,73.3822,73.3056,73.3056,11445.0
2021-02-03 14:00:00,76.63,76.64,76.54,76.64,7771.0,73.3152,73.3248,73.2291,73.3248,7771.0
2021-02-03 14:05:00,76.61,76.64,76.56,76.61,7440.0,73.2961,73.3248,73.2482,73.2961,7440.0
2021-02-03 14:10:00,76.63,76.67,76.61,76.64,7730.0,73.3152,73.3535,73.2961,73.3248,7730.0
2021-02-03 14:15:00,76.63,76.72,76.6,76.68,21746.0,73.3152,73.4013,73.2865,73.363,21746.0
2021-02-03 14:20:00,76.68,76.68,76.56,76.57,9610.0,73.363,73.363,73.2482,73.2578,9610.0
2021-02-03 14:25:00,76.57,76.69,76.57,76.66,9818.0,73.2578,73.3726,73.2578,73.3439,9818.0
2021-02-03 14:30:00,76.64,76.7,76.6,76.63,16148.0,73.3248,73.3822,73.2865,73.3152,16148.0
2021-02-03 14:35:00,76.62,76.66,76.53,76.66,14870.0,73.3056,73.3439,73.2195,73.3439,14870.0
2021-02-03 14:40:00,76.65,76.75,76.65,76.73,9303.0,73.3343,73.43,73.3343,73.4109,9303.0
2021-02-03 14:45:00,76.75,76.79,76.73,76.77,8233.0,73.43,73.4683,73.4109,73.4491,8233.0
2021-02-03 14:50:00,76.76,76.76,76.67,76.7,15134.0,73.4396,73.4396,73.3535,73.3822,15134.0
2021-02-03 14:55:00,76.71,76.81,76.61,76.79,22056.0,73.3917,73.4874,73.2961,73.4683,22056.0
2021-02-03 15:00:00,76.78,76.95,76.72,76.74,30330.0,73.4587,73.6214,73.4013,73.4204,30330.0
2021-02-03 15:05:00,76.77,76.88,76.76,76.87,18430.0,73.4491,73.5544,73.4396,73.5448,18430.0
2021-02-03 15:10:00,76.87,76.89,76.6,76.6,22552.0,73.5448,73.564,73.2865,73.2865,22552.0
2021-02-03 15:15:00,76.61,76.64,76.53,76.58,21490.0,73.2961,73.3248,73.2195,73.2674,21490.0
2021-02-03 15:20:00,76.58,76.72,76.54,76.62,16492.0,73.2674,73.4013,73.2291,73.3056,16492.0
2021-02-03 15:25:00,76.62,76.69,76.59,76.62,20122.0,73.3056,73.3726,73.2769,73.3056,20122.0
2021-02-03 15:30:00,76.6,76.68,76.56,76.67,23660.0,73.2865,73.363,73.2482,73.3535,23660.0
2021-02-03 15:35:00,76.68,76.69,76.48,76.5,36799.0,73.363,73.3726,73.1717,73.1908,36799.0
2021-02-03 15:40:00,76.48,76.6,76.45,76.48,27740.0,73.1717,73.2865,73.143,73.1717,27740.0
2021-02-03 15:45:00,76.49,76.55,76.47,76.54,43937.0,73.1813,73.2387,73.1621,73.2291,43937.0
2021-02-03 15:50:00,76.65,76.66,76.5,76.54,69273.0,73.3343,73.3439,73.1908,73.2291,69273.0
2021-02-03 15:55:00,76.55,76.62,76.44,76.54,119514.0,73.2387,73.3056,73.1334,73.2291,119514.0
2021-02-04 09:30:00,76.64,76.64,75.52,76.0,57273.0,73.3248,73.3248,72.2532,72.7124,57273.0
2021-02-04 09:35:00,75.92,76.3,75.7,76.12,19351.0,72.6359,72.9995,72.4254,72.8273,19351.0
2021-02-04 09:40:00,76.17,76.35,75.81,75.85,25164.0,72.8751,73.0473,72.5307,72.5689,25164.0
2021-02-04 09:45:00,75.85,76.03,75.66,76.03,18601.0,72.5689,72.7412,72.3872,72.7412,18601.0
2021-02-04 09:50:00,76.01,76.33,75.97,76.26,12289.0,72.722,73.0282,72.6837,72.9612,12289.0
2021-02-04 09:55:00,76.24,76.46,76.09,76.38,31597.0,72.9421,73.1526,72.7986,73.076,31597.0
2021-02-04 10:00:00,76.37,76.63,76.37,76.62,25935.0,73.0664,73.3152,73.0664,73.3056,25935.0
2021-02-04 10:05:00,76.6,76.72,76.51,76.55,23816.0,73.2865,73.4013,73.2004,73.2387,23816.0
2021-02-04 10:10:00,76.54,76.67,76.49,76.49,39611.0,73.2291,73.3535,73.1813,73.1813,39611.0
2021-02-04 10:15:00,76.53,76.56,76.31,76.31,17899.0,73.2195,73.2482,73.009,73.009,17899.0
2021-02-04 10:20:00,76.32,76.38,75.99,76.09,33756.0,73.0186,73.076,72.7029,72.7986,33756.0
2021-02-04 10:25:00,76.12,76.18,76.02,76.09,48644.0,72.8273,72.8847,72.7316,72.7986,48644.0
2021-02-04 10:30:00,76.15,76.34,76.09,76.33,13853.0,72.856,73.0377,72.7986,73.0282,13853.0
2021-02-04 10:35:00,76.31,76.31,75.88,75.88,39981.0,73.009,73.009,72.5976,72.5976,39981.0
2021-02-04 10:40:00,75.89,75.95,75.78,75.88,49536.0,72.6072,72.6646,72.502,72.5976,49536.0
2021-02-04 10:45:00,75.88,76.29,75.87,76.12,19880.0,72.5976,72.9899,72.5881,72.8273,19880.0
2021-02-04 10:50:00,76.16,76.39,76.13,76.33,43049.0,72.8655,73.0856,72.8368,73.0282,43049.0
2021-02-04 10:55:00,76.33,76.46,76.28,76.38,10674.0,73.0282,73.1526,72.9803,73.076,10674.0
2021-02-04 11:00:00,76.43,76.5,76.29,76.48,54721.0,73.1238,73.1908,72.9899,73.1717,54721.0
2021-02-04 11:05:00,76.46,76.46,76.23,76.39,17970.0,73.1526,73.1526,72.9325,73.0856,17970.0
2021-02-04 11:10:00,76.39,76.54,76.34,76.34,24916.0,73.0856,73.2291,73.0377,73.0377,24916.0
2021-02-04 11:15:00,76.35,76.52,76.32,76.47,6155.0,73.0473,73.21,73.0186,73.1621,6155.0
2021-02-04 11:20:00,76.49,76.71,76.45,76.69,22380.0,73.1813,73.3917,73.143,73.3726,22380.0
2021-02-04 11:25:00,76.71,76.71,76.52,76.56,11900.0,73.3917,73.3917,73.21,73.2482,11900.0
2021-02-04 11:30:00,76.59,76.71,76.54,76.69,9256.0,73.2769,73.3917,73.2291,73.3726,9256.0
2021-02-04 11:35:00,76.69,76.8,76.54,76.75,33848.0,73.3726,73.4778,73.2291,73.43,33848.0
2021-02-04 11:40:00,76.76,76.76,76.58,76.58,18366.0,73.4396,73.4396,73.2674,73.2674,18366.0
2021-02-04 11:45:00,76.63,76.74,76.59,76.7,12082.0,73.3152,73.4204,73.2769,73.3822,12082.0
2021-02-04 11:50:00,76.71,76.88,76.71,76.76,5163.0,73.3917,73.5544,73.3917,73.4396,5163.0
2021-02-04 11:55:00,76.76,76.81,76.69,76.8,11054.0,73.4396,73.4874,73.3726,73.4778,11054.0
2021-02-04 12:00:00,76.82,77.1,76.8,77.07,20889.0,73.497,73.7649,73.4778,73.7362,20889.0
2021-02-04 12:05:00,77.08,77.18,77.03,77.18,22485.0,73.7457,73.8414,73.6979,73.8414,22485.0
2021-02-04 12:10:00,77.18,77.23,77.06,77.07,15986.0,73.8414,73.8892,73.7266,73.7362,15986.0
2021-02-04 12:15:00,77.07,77.14,76.96,77.03,28418.0,73.7362,73.8031,73.6309,73.6979,28418.0
2021-02-04 12:20:00,77.04,77.07,77.0,77.03,22697.0,73.7075,73.7362,73.6692,73.6979,22697.0
2021-02-04 12:25:00,77.03,77.05,76.91,76.95,21838.0,73.6979,73.717,73.5831,73.6214,21838.0
2021-02-04 12:30:00,76.94,76.96,76.83,76.96,8779.0,73.6118,73.6309,73.5065,73.6309,8779.0
2021-02-04 12:35:00,76.99,77.03,76.94,76.95,14780.0,73.6596,73.6979,73.6118,73.6214,14780.0
2021-02-04 12:40:00,76.95,76.97,76.91,76.95,13499.0,73.6214,73.6405,73.5831,73.6214,13499.0
2021-02-04 12:45:00,76.96,77.08,76.88,77.08,27226.0,73.6309,73.7457,73.5544,73.7457,27226.0
2021-02-04 12:50:00,77.08,77.17,77.04,77.14,11564.0,73.7457,73.8318,73.7075,73.8031,11564.0
2021-02-04 12:55:00,77.15,77.21,77.1,77.11,9552.0,73.8127,73.8701,73.7649,73.7744,9552.0
2021-02-04 13:00:00,77.1,77.23,77.06,77.19,12071.0,73.7649,73.8892,73.7266,73.851,12071.0
2021-02-04 13:05:00,77.2,77.27,77.09,77.15,14652.0,73.8605,73.9275,73.7553,73.8127,14652.0
2021-02-04 13:10:00,77.14,77.15,77.0,77.03,7954.0,73.8031,73.8127,73.6692,73.6979,7954.0
2021-02-04 13:15:00,77.02,77.21,77.01,77.16,7913.0,73.6883,73.8701,73.6788,73.8223,7913.0
2021-02-04 13:20:00,77.13,77.19,77.1,77.19,7962.0,73.7936,73.851,73.7649,73.851,7962.0
2021-02-04 13:25:00,77.19,77.28,77.19,77.27,7371.0,73.851,73.9371,73.851,73.9275,7371.0
2021-02-04 13:30:00,77.28,77.31,77.08,77.09,21078.0,73.9371,73.9658,73.7457,73.7553,21078.0
2021-02-04 13:35:00,77.07,77.23,77.0,77.21,17638.0,73.7362,73.8892,73.6692,73.8701,17638.0
2021-02-04 13:40:00,77.21,77.22,77.13,77.14,17790.0,73.8701,73.8797,73.7936,73.8031,17790.0
2021-02-04 13:45:00,77.16,77.16,76.97,77.09,15150.0,73.8223,73.8223,73.6405,73.7553,15150.0
2021-02-04 13:50:00,77.1,77.18,77.09,77.13,11516.0,73.7649,73.8414,73.7553,73.7936,11516.0
2021-02-04 13:55:00,77.11,77.17,77.1,77.13,12089.0,73.7744,73.8318,73.7649,73.7936,12089.0
2021-02-04 14:00:00,77.12,77.3,77.07,77.29,47179.0,73.784,73.9562,73.7362,73.9466,47179.0
2021-02-04 14:05:00,77.3,77.32,77.18,77.18,13235.0,73.9562,73.9754,73.8414,73.8414,13235.0
2021-02-04 14:10:00,77.17,77.2,76.95,76.95,16704.0,73.8318,73.8605,73.6214,73.6214,16704.0
2021-02-04 14:15:00,76.97,77.19,76.97,77.19,21707.0,73.6405,73.851,73.6405,73.851,21707.0
2021-02-04 14:20:00,77.2,77.2,77.03,77.03,20265.0,73.8605,73.8605,73.6979,73.6979,20265.0
2021-02-04 14:25:00,77.05,77.1,77.05,77.05,11270.0,73.717,73.7649,73.717,73.717,11270.0
2021-02-04 14:30:00,77.04,77.23,77.04,77.19,15448.0,73.7075,73.8892,73.7075,73.851,15448.0
2021-02-04 14:35:00,77.22,77.32,77.18,77.25,9436.0,73.8797,73.9754,73.8414,73.9084,9436.0
2021-02-04 14:40:00,77.32,77.51,77.3,77.46,9577.0,73.9754,74.1571,73.9562,74.1093,9577.0
2021-02-04 14:45:00,77.47,77.61,77.41,77.61,21899.0,74.1189,74.2528,74.0615,74.2528,21899.0
2021-02-04 14:50:00,77.61,77.73,77.59,77.65,31718.0,74.2528,74.3676,74.2337,74.2911,31718.0
2021-02-04 14:55:00,77.64,77.74,77.57,77.69,32329.0,74.2815,74.3772,74.2145,74.3293,32329.0
2021-02-04 15:00:00,77.72,77.9,77.69,77.86,22378.0,74.358,74.5303,74.3293,74.492,22378.0
2021-02-04 15:05:00,77.86,77.93,77.82,77.89,25529.0,74.492,74.559,74.4537,74.5207,25529.0
2021-02-04 15:10:00,77.91,77.95,77.83,77.87,23597.0,74.5398,74.5781,74.4633,74.5016,23597.0
2021-02-04 15:15:00,77.86,77.91,77.58,77.59,21358.0,74.492,74.5398,74.2241,74.2337,21358.0
2021-02-04 15:20:00,77.59,77.64,77.44,77.45,25858.0,74.2337,74.2815,74.0902,74.0997,25858.0
2021-02-04 15:25:00,77.44,77.51,77.39,77.44,25866.0,74.0902,74.1571,74.0423,74.0902,25866.0
2021-02-04 15:30:00,77.43,77.51,77.42,77.46,40820.0,74.0806,74.1571,74.071,74.1093,40820.0
2021-02-04 15:35:00,77.47,77.47,77.24,77.26,43486.0,74.1189,74.1189,73.8988,73.9179,43486.0
2021-02-04 15:40:00,77.27,77.39,77.27,77.3,54074.0,73.9275,74.0423,73.9275,73.9562,54074.0
2021-02-04 15:45:00,77.28,77.33,77.13,77.13,46097.0,73.9371,73.9849,73.7936,73.7936,46097.0
2021-02-04 15:50:00,77.13,77.24,77.09,77.11,92642.0,73.7936,73.8988,73.7553,73.7744,92642.0
2021-02-04 15:55:00,77.12,77.21,77.05,77.08,168773.0,73.784,73.8701,73.717,73.7457,168773.0
2021-02-05 09:30:00,77.76,77.82,77.08,77.11,59103.0,74.3963,74.4537,73.7457,73.7744,59103.0
2021-02-05 09:35:00,77.18,77.21,76.88,77.16,20561.0,73.8414,73.8701,73.5544,73.8223,20561.0
2021-02-05 09:40:00,77.17,77.32,76.81,76.92,20965.0,73.8318,73.9754,73.4874,73.5927,20965.0
2021-02-05 09:45:00,76.92,77.43,76.92,77.23,49609.0,73.5927,74.0806,73.5927,73.8892,49609.0
2021-02-05 09:50:00,77.18,78.04,77.17,78.01,42157.0,73.8414,74.6642,73.8318,74.6355,42157.0
2021-02-05 09:55:00,78.01,78.01,77.6,77.77,36059.0,74.6355,74.6355,74.2432,74.4059,36059.0
2021-02-05 10:00:00,77.73,78.15,77.61,78.13,35460.0,74.3676,74.7694,74.2528,74.7503,35460.0
2021-02-05 10:05:00,78.11,78.19,77.74,77.74,30389.0,74.7312,74.8077,74.3772,74.3772,30389.0
2021-02-05 10:10:00,77.73,77.79,77.5,77.61,13468.0,74.3676,74.425,74.1476,74.2528,13468.0
2021-02-05 10:15:00,77.61,77.93,77.5,77.9,9754.0,74.2528,74.559,74.1476,74.5303,9754.0
2021-02-05 10:20:00,77.95,78.06,77.88,77.94,18718.0,74.5781,74.6833,74.5111,74.5685,18718.0
2021-02-05 10:25:00,77.96,78.0,77.68,77.76,33638.0,74.5877,74.6259,74.3198,74.3963,33638.0
2021-02-05 10:30:00,77.75,78.0,77.64,77.98,37282.0,74.3867,74.6259,74.2815,74.6068,37282.0
2021-02-05 10:35:00,78.03,78.03,77.76,77.95,10926.0,74.6546,74.6546,74.3963,74.5781,10926.0
2021-02-05 10:40:00,77.98,78.01,77.7,77.93,32790.0,74.6068,74.6355,74.3389,74.559,32790.0
2021-02-05 10:45:00,77.94,78.28,77.93,78.21,36640.0,74.5685,74.8938,74.559,74.8269,36640.0
2021-02-05 10:50:00,78.14,78.45,78.11,78.44,26772.0,74.7599,75.0565,74.7312,75.0469,26772.0
2021-02-05 10:55:00,78.44,78.54,78.27,78.29,20402.0,75.0469,75.1426,74.8843,74.9034,20402.0
2021-02-05 11:00:00,78.29,78.51,78.24,78.44,11247.0,74.9034,75.1139,74.8556,75.0469,11247.0
2021-02-05 11:05:00,78.43,78.61,78.4,78.58,21088.0,75.0373,75.2095,75.0086,75.1808,21088.0
2021-02-05 11:10:00,78.58,78.59,78.48,78.51,7950.0,75.1808,75.1904,75.0852,75.1139,7950.0
2021-02-05 11:15:00,78.5,78.59,78.47,78.54,8765.0,75.1043,75.1904,75.0756,75.1426,8765.0
2021-02-05 11:20:00,78.55,78.84,78.55,78.82,11454.0,75.1521,75.4296,75.1521,75.4105,11454.0
2021-02-05 11:25:00,78.79,78.96,78.79,78.91,16010.0,75.3818,75.5444,75.3818,75.4966,16010.0
2021-02-05 11:30:00,78.91,79.04,78.86,78.93,19430.0,75.4966,75.6209,75.4487,75.5157,19430.0
2021-02-05 11:35:00,78.9,78.92,78.63,78.63,9678.0,75.487,75.5061,75.2287,75.2287,9678.0
2021-02-05 11:40:00,78.64,78.74,78.55,78.57,13886.0,75.2383,75.3339,75.1521,75.1713,13886.0
2021-02-05 11:45:00,78.6,78.79,78.56,78.77,87810.0,75.2,75.3818,75.1617,75.3626,87810.0
2021-02-05 11:50:00,78.79,79.11,78.79,79.11,47404.0,75.3818,75.6879,75.3818,75.6879,47404.0
2021-02-05 11:55:00,79.06,79.07,78.94,79.06,10998.0,75.6401,75.6497,75.5253,75.6401,10998.0
2021-02-05 12:00:00,79.05,79.05,78.94,78.97,11858.0,75.6305,75.6305,75.5253,75.554,11858.0
2021-02-05 12:05:00,78.96,79.2,78.96,79.1,13237.0,75.5444,75.774,75.5444,75.6784,13237.0
2021-02-05 12:10:00,79.08,79.2,79.03,79.17,4760.0,75.6592,75.774,75.6114,75.7453,4760.0
2021-02-05 12:15:00,79.2,79.5,79.2,79.43,39414.0,75.774,76.061,75.774,75.9941,39414.0
2021-02-05 12:20:00,79.42,79.45,79.25,79.43,17396.0,75.9845,76.0132,75.8219,75.9941,17396.0
2021-02-05 12:25:00,79.47,79.68,79.43,79.67,24216.0,76.0323,76.2333,75.9941,76.2237,24216.0
2021-02-05 12:30:00,79.65,79.95,79.61,79.81,35045.0,76.2046,76.4916,76.1663,76.3576,35045.0
2021-02-05 12:35:00,79.83,79.95,79.79,79.95,16052.0,76.3768,76.4916,76.3385,76.4916,16052.0
2021-02-05 12:40:00,79.94,79.96,79.8,79.85,25291.0,76.482,76.5012,76.3481,76.3959,25291.0
2021-02-05 12:45:00,79.86,79.88,79.6,79.6,12864.0,76.4055,76.4246,76.1567,76.1567,12864.0
2021-02-05 12:50:00,79.6,79.64,79.5,79.5,10648.0,76.1567,76.195,76.061,76.061,10648.0
2021-02-05 12:55:00,79.5,79.52,79.28,79.35,41707.0,76.061,76.0802,75.8506,75.9175,41707.0
2021-02-05 13:00:00,79.39,79.44,79.35,79.44,5479.0,75.9558,76.0036,75.9175,76.0036,5479.0
2021-02-05 13:05:00,79.42,79.67,79.42,79.67,9321.0,75.9845,76.2237,75.9845,76.2237,9321.0
2021-02-05 13:10:00,79.67,79.7,79.61,79.69,8245.0,76.2237,76.2524,76.1663,76.2428,8245.0
2021-02-05 13:15:00,79.72,79.83,79.72,79.74,6492.0,76.2715,76.3768,76.2715,76.2907,6492.0
2021-02-05 13:20:00,79.76,79.94,79.75,79.78,33897.0,76.3098,76.482,76.3002,76.3289,33897.0
2021-02-05 13:25:00,79.78,79.96,79.78,79.88,10144.0,76.3289,76.5012,76.3289,76.4246,10144.0
2021-02-05 13:30:00,79.88,79.97,79.81,79.96,29072.0,76.4246,76.5107,76.3576,76.5012,29072.0
2021-02-05 13:35:00,79.96,79.96,79.9,79.93,5136.0,76.5012,76.5012,76.4437,76.4724,5136.0
2021-02-05 13:40:00,79.92,79.94,79.86,79.87,18604.0,76.4629,76.482,76.4055,76.415,18604.0
2021-02-05 13:45:00,79.87,79.9,79.75,79.75,9381.0,76.415,76.4437,76.3002,76.3002,9381.0
2021-02-05 13:50:00,79.75,79.88,79.75,79.82,8727.0,76.3002,76.4246,76.3002,76.3672,8727.0
2021-02-05 13:55:00,79.82,79.93,79.82,79.83,17142.0,76.3672,76.4724,76.3672,76.3768,17142.0
2021-02-05 14:00:00,79.81,79.95,79.81,79.92,19626.0,76.3576,76.4916,76.3576,76.4629,19626.0
2021-02-05 14:05:00,79.95,80.21,79.94,80.18,44561.0,76.4916,76.7403,76.482,76.7116,44561.0
2021-02-05 14:10:00,80.19,80.19,79.88,79.88,26626.0,76.7212,76.7212,76.4246,76.4246,26626.0
2021-02-05 14:15:00,79.87,80.15,79.84,80.09,26512.0,76.415,76.6829,76.3863,76.6255,26512.0
2021-02-05 14:20:00,80.1,80.18,80.01,80.15,10034.0,76.6351,76.7116,76.549,76.6829,10034.0
2021-02-05 14:25:00,80.18,80.36,80.13,80.29,38607.0,76.7116,76.8838,76.6638,76.8169,38607.0
2021-02-05 14:30:00,80.3,80.31,80.15,80.17,19576.0,76.8264,76.836,76.6829,76.7021,19576.0
2021-02-05 14:35:00,80.17,80.69,80.17,80.69,76622.0,76.7021,77.1996,76.7021,77.1996,76622.0
2021-02-05 14:40:00,80.69,80.78,80.33,80.44,37329.0,77.1996,77.2857,76.8551,76.9604,37329.0
2021-02-05 14:45:00,80.42,80.5,80.41,80.42,17666.0,76.9413,77.0178,76.9317,76.9413,17666.0
2021-02-05 14:50:00,80.41,80.41,80.16,80.36,35196.0,76.9317,76.9317,76.6925,76.8838,35196.0
2021-02-05 14:55:00,80.35,80.39,80.26,80.3,16019.0,76.8743,76.9126,76.7882,76.8264,16019.0
2021-02-05 15:00:00,80.33,80.33,80.16,80.17,10072.0,76.8551,76.8551,76.6925,76.7021,10072.0
2021-02-05 15:05:00,80.16,80.3,80.13,80.13,29315.0,76.6925,76.8264,76.6638,76.6638,29315.0
2021-02-05 15:10:00,80.14,80.36,80.14,80.32,20607.0,76.6734,76.8838,76.6734,76.8456,20607.0
2021-02-05 15:15:00,80.32,80.46,80.3,80.44,16838.0,76.8456,76.9795,76.8264,76.9604,16838.0
2021-02-05 15:20:00,80.42,80.42,80.21,80.22,30304.0,76.9413,76.9413,76.7403,76.7499,30304.0
2021-02-05 15:25:00,80.23,80.37,80.17,80.18,36808.0,76.7595,76.8934,76.7021,76.7116,36808.0
2021-02-05 15:30:00,80.18,80.43,80.17,80.42,30699.0,76.7116,76.9508,76.7021,76.9413,30699.0
2021-02-05 15:35:00,80.43,80.45,80.16,80.16,38144.0,76.9508,76.97,76.6925,76.6925,38144.0
2021-02-05 15:40:00,80.17,80.21,80.11,80.13,31398.0,76.7021,76.7403,76.6447,76.6638,31398.0
2021-02-05 15:45:00,80.13,80.25,80.02,80.02,58727.0,76.6638,76.7786,76.5586,76.5586,58727.0
2021-02-05 15:50:00,80.04,80.04,79.92,79.95,82381.0,76.5777,76.5777,76.4629,76.4916,82381.0
2021-02-05 15:55:00,79.96,80.07,79.84,80.02,142455.0,76.5012,76.6064,76.3863,76.5586,142455.0
2021-02-08 09:30:00,80.84,81.59,80.79,81.17,109067.0,77.3431,78.0606,77.2952,77.6588,109067.0
2021-02-08 09:35:00,81.36,81.55,80.58,81.43,30401.0,77.8406,78.0224,77.0943,77.9076,30401.0
2021-02-08 09:40:00,81.44,81.44,80.84,81.17,34044.0,77.9171,77.9171,77.3431,77.6588,34044.0
2021-02-08 09:45:00,81.2,81.25,80.84,81.19,23173.0,77.6875,77.7353,77.3431,77.6779,23173.0
2021-02-08 09:50:00,81.1,81.39,81.1,81.33,15853.0,77.5918,77.8693,77.5918,77.8119,15853.0
2021-02-08 09:55:00,81.35,81.92,81.32,81.86,25106.0,77.831,78.3764,77.8023,78.319,25106.0
2021-02-08 10:00:00,81.85,82.33,81.79,82.16,26156.0,78.3094,78.7686,78.252,78.606,26156.0
2021-02-08 10:05:00,82.22,82.56,82.1,82.24,48730.0,78.6634,78.9887,78.5486,78.6825,48730.0
2021-02-08 10:10:00,82.27,82.54,82.16,82.51,15996.0,78.7112,78.9695,78.606,78.9408,15996.0
2021-02-08 10:15:00,82.51,82.7,82.4,82.64,32675.0,78.9408,79.1226,78.8356,79.0652,32675.0
2021-02-08 10:20:00,82.64,82.82,82.53,82.53,25031.0,79.0652,79.2374,78.96,78.96,25031.0
2021-02-08 10:25:00,82.51,82.51,82.32,82.44,9020.0,78.9408,78.9408,78.7591,78.8739,9020.0
2021-02-08 10:30:00,82.48,82.48,81.74,81.97,23921.0,78.9121,78.9121,78.2042,78.4242,23921.0
2021-02-08 10:35:00,81.94,82.05,81.77,81.99,19679.0,78.3955,78.5007,78.2329,78.4433,19679.0
2021-02-08 10:40:00,81.98,82.0,81.83,81.94,13129.0,78.4338,78.4529,78.2903,78.3955,13129.0
2021-02-08 10:45:00,81.91,81.91,81.63,81.8,16931.0,78.3668,78.3668,78.0989,78.2616,16931.0
2021-02-08 10:50:00,81.83,81.83,81.5,81.7,25379.0,78.2903,78.2903,77.9745,78.1659,25379.0
2021-02-08 10:55:00,81.77,81.92,81.61,81.76,68400.0,78.2329,78.3764,78.0798,78.2233,68400.0
2021-02-08 11:00:00,81.72,82.03,81.7,81.87,12998.0,78.185,78.4816,78.1659,78.3285,12998.0
2021-02-08 11:05:00,81.9,82.02,81.81,81.94,13298.0,78.3572,78.472,78.2711,78.3955,13298.0
2021-02-08 11:10:00,81.93,82.0,81.68,81.86,24893.0,78.3859,78.4529,78.1467,78.319,24893.0
2021-02-08 11:15:00,81.81,81.81,81.58,81.67,15836.0,78.2711,78.2711,78.0511,78.1372,15836.0
2021-02-08 11:20:00,81.65,81.81,81.63,81.8,10360.0,78.118,78.2711,78.0989,78.2616,10360.0
2021-02-08 11:25:00,81.78,81.81,81.66,81.72,6885.0,78.2424,78.2711,78.1276,78.185,6885.0
2021-02-08 11:30:00,81.73,81.73,81.53,81.64,20980.0,78.1946,78.1946,78.0032,78.1085,20980.0
2021-02-08 11:35:00,81.65,81.87,81.57,81.81,16502.0,78.118,78.3285,78.0415,78.2711,16502.0
2021-02-08 11:40:00,81.82,81.95,81.67,81.77,19420.0,78.2807,78.4051,78.1372,78.2329,19420.0
2021-02-08 11:45:00,81.78,81.94,81.78,81.92,9870.0,78.2424,78.3955,78.2424,78.3764,9870.0
2021-02-08 11:50:00,81.89,81.89,81.66,81.79,7327.0,78.3477,78.3477,78.1276,78.252,7327.0
2021-02-08 11:55:00,81.73,82.03,81.72,81.98,20049.0,78.1946,78.4816,78.185,78.4338,20049.0
2021-02-08 12:00:00,82.01,82.06,81.89,82.04,12585.0,78.4625,78.5103,78.3477,78.4912,12585.0
2021-02-08 12:05:00,82.04,82.06,81.94,82.03,10701.0,78.4912,78.5103,78.3955,78.4816,10701.0
2021-02-08 12:10:00,82.03,82.26,81.93,82.21,13347.0,78.4816,78.7017,78.3859,78.6538,13347.0
2021-02-08 12:15:00,82.2,82.3,82.14,82.23,12834.0,78.6443,78.7399,78.5869,78.673,12834.0
2021-02-08 12:20:00,82.2,82.33,82.13,82.29,15167.0,78.6443,78.7686,78.5773,78.7304,15167.0
2021-02-08 12:25:00,82.26,82.27,82.14,82.16,30517.0,78.7017,78.7112,78.5869,78.606,30517.0
2021-02-08 12:30:00,82.17,82.41,82.17,82.36,13750.0,78.6156,78.8452,78.6156,78.7973,13750.0
2021-02-08 12:35:00,82.34,82.37,82.2,82.27,16554.0,78.7782,78.8069,78.6443,78.7112,16554.0
2021-02-08 12:40:00,82.29,82.39,82.27,82.32,15476.0,78.7304,78.826,78.7112,78.7591,15476.0
2021-02-08 12:45:00,82.34,82.54,82.34,82.54,18506.0,78.7782,78.9695,78.7782,78.9695,18506.0
2021-02-08 12:50:00,82.55,82.59,82.35,82.35,20384.0,78.9791,79.0174,78.7878,78.7878,20384.0
2021-02-08 12:55:00,82.34,82.4,82.22,82.25,18734.0,78.7782,78.8356,78.6634,78.6921,18734.0
2021-02-08 13:00:00,82.26,82.32,82.17,82.25,14894.0,78.7017,78.7591,78.6156,78.6921,14894.0
2021-02-08 13:05:00,82.25,82.49,82.25,82.36,13263.0,78.6921,78.9217,78.6921,78.7973,13263.0
2021-02-08 13:10:00,82.41,82.5,82.37,82.45,16763.0,78.8452,78.9313,78.8069,78.8834,16763.0
2021-02-08 13:15:00,82.45,82.58,82.44,82.46,22447.0,78.8834,79.0078,78.8739,78.893,22447.0
2021-02-08 13:20:00,82.43,82.54,82.33,82.33,11417.0,78.8643,78.9695,78.7686,78.7686,11417.0
2021-02-08 13:25:00,82.32,82.4,82.27,82.38,10015.0,78.7591,78.8356,78.7112,78.8165,10015.0
2021-02-08 13:30:00,82.37,82.54,82.31,82.48,15730.0,78.8069,78.9695,78.7495,78.9121,15730.0
2021-02-08 13:35:00,82.48,82.51,82.33,82.41,22990.0,78.9121,78.9408,78.7686,78.8452,22990.0
2021-02-08 13:40:00,82.41,82.52,82.4,82.52,13815.0,78.8452,78.9504,78.8356,78.9504,13815.0
2021-02-08 13:45:00,82.52,82.62,82.49,82.54,17909.0,78.9504,79.0461,78.9217,78.9695,17909.0
2021-02-08 13:50:00,82.54,82.55,82.35,82.36,23462.0,78.9695,78.9791,78.7878,78.7973,23462.0
2021-02-08 13:55:00,82.39,82.6,82.39,82.6,17061.0,78.826,79.027,78.826,79.027,17061.0
2021-02-08 14:00:00,82.59,82.74,82.59,82.69,20547.0,79.0174,79.1609,79.0174,79.1131,20547.0
2021-02-08 14:05:00,82.71,82.75,82.53,82.53,18158.0,79.1322,79.1705,78.96,78.96,18158.0
2021-02-08 14:10:00,82.52,82.59,82.35,82.57,12737.0,78.9504,79.0174,78.7878,78.9982,12737.0
2021-02-08 14:15:00,82.57,82.66,82.5,82.61,23277.0,78.9982,79.0844,78.9313,79.0365,23277.0
2021-02-08 14:20:00,82.61,82.68,82.36,82.37,11374.0,79.0365,79.1035,78.7973,78.8069,11374.0
2021-02-08 14:25:00,82.38,82.49,82.36,82.46,12189.0,78.8165,78.9217,78.7973,78.893,12189.0
2021-02-08 14:30:00,82.45,82.53,82.4,82.51,12346.0,78.8834,78.96,78.8356,78.9408,12346.0
2021-02-08 14:35:00,82.49,82.6,82.49,82.56,9649.0,78.9217,79.027,78.9217,78.9887,9649.0
2021-02-08 14:40:00,82.56,82.63,82.52,82.63,11393.0,78.9887,79.0557,78.9504,79.0557,11393.0
2021-02-08 14:45:00,82.63,82.82,82.6,82.82,14002.0,79.0557,79.2374,79.027,79.2374,14002.0
2021-02-08 14:50:00,82.82,82.88,82.77,82.87,14580.0,79.2374,79.2948,79.1896,79.2853,14580.0
2021-02-08 14:55:00,82.87,82.95,82.77,82.78,20158.0,79.2853,79.3618,79.1896,79.1992,20158.0
2021-02-08 15:00:00,82.78,82.95,82.78,82.79,15970.0,79.1992,79.3618,79.1992,79.2087,15970.0
2021-02-08 15:05:00,82.79,82.91,82.78,82.82,13272.0,79.2087,79.3235,79.1992,79.2374,13272.0
2021-02-08 15:10:00,82.8,82.91,82.79,82.82,14690.0,79.2183,79.3235,79.2087,79.2374,14690.0
2021-02-08 15:15:00,82.8,82.88,82.78,82.86,17041.0,79.2183,79.2948,79.1992,79.2757,17041.0
2021-02-08 15:20:00,82.86,82.99,82.84,82.91,21706.0,79.2757,79.4001,79.2566,79.3235,21706.0
2021-02-08 15:25:00,82.92,82.95,82.76,82.79,19887.0,79.3331,79.3618,79.18,79.2087,19887.0
2021-02-08 15:30:00,82.8,82.97,82.77,82.85,22477.0,79.2183,79.3809,79.1896,79.2661,22477.0
2021-02-08 15:35:00,82.86,82.95,82.74,82.95,37415.0,79.2757,79.3618,79.1609,79.3618,37415.0
2021-02-08 15:40:00,82.95,83.06,82.94,83.01,53678.0,79.3618,79.4671,79.3522,79.4192,53678.0
2021-02-08 15:45:00,83.0,83.0,82.87,82.92,30274.0,79.4096,79.4096,79.2853,79.3331,30274.0
2021-02-08 15:50:00,82.92,83.01,82.83,82.86,51030.0,79.3331,79.4192,79.247,79.2757,51030.0
2021-02-08 15:55:00,82.86,82.98,82.75,82.96,140948.0,79.2757,79.3905,79.1705,79.3714,140948.0
2021-02-09 09:30:00,83.15,83.33,82.32,82.38,107157.0,79.5532,79.7254,78.7591,78.8165,107157.0
2021-02-09 09:35:00,82.39,82.77,82.2,82.44,21317.0,78.826,79.1896,78.6443,78.8739,21317.0
2021-02-09 09:40:00,82.45,82.61,82.33,82.5,18008.0,78.8834,79.0365,78.7686,78.9313,18008.0
2021-02-09 09:45:00,82.5,82.95,82.43,82.9,38628.0,78.9313,79.3618,78.8643,79.314,38628.0
2021-02-09 09:50:00,82.93,82.94,82.49,82.6,19961.0,79.3427,79.3522,78.9217,79.027,19961.0
2021-02-09 09:55:00,82.58,82.72,82.36,82.66,71683.0,79.0078,79.1418,78.7973,79.0844,71683.0
2021-02-09 10:00:00,82.71,82.8,82.55,82.56,13834.0,79.1322,79.2183,78.9791,78.9887,13834.0
2021-02-09 10:05:00,82.56,82.59,82.15,82.21,31343.0,78.9887,79.0174,78.5964,78.6538,31343.0
2021-02-09 10:10:00,82.23,82.53,82.1,82.22,14037.0,78.673,78.96,78.5486,78.6634,14037.0
2021-02-09 10:15:00,82.22,82.29,81.91,82.05,20996.0,78.6634,78.7304,78.3668,78.5007,20996.0
2021-02-09 10:20:00,82.06,82.22,82.0,82.1,20143.0,78.5103,78.6634,78.4529,78.5486,20143.0
2021-02-09 10:25:00,82.06,82.23,82.06,82.18,10886.0,78.5103,78.673,78.5103,78.6251,10886.0
2021-02-09 10:30:00,82.21,82.27,82.14,82.16,17166.0,78.6538,78.7112,78.5869,78.606,17166.0
2021-02-09 10:35:00,82.15,82.15,81.81,81.96,33130.0,78.5964,78.5964,78.2711,78.4146,33130.0
2021-02-09 10:40:00,81.92,82.11,81.76,82.0,126401.0,78.3764,78.5581,78.2233,78.4529,126401.0
2021-02-09 10:45:00,81.95,81.95,81.56,81.66,65145.0,78.4051,78.4051,78.0319,78.1276,65145.0
2021-02-09 10:50:00,81.66,81.89,81.35,81.7,49984.0,78.1276,78.3477,77.831,78.1659,49984.0
2021-02-09 10:55:00,81.7,81.86,81.66,81.82,26961.0,78.1659,78.319,78.1276,78.2807,26961.0
2021-02-09 11:00:00,81.88,82.06,81.81,82.06,24239.0,78.3381,78.5103,78.2711,78.5103,24239.0
2021-02-09 11:05:00,82.08,82.22,82.0,82.0,18958.0,78.5294,78.6634,78.4529,78.4529,18958.0
2021-02-09 11:10:00,82.0,82.0,81.68,81.83,35794.0,78.4529,78.4529,78.1467,78.2903,35794.0
2021-02-09 11:15:00,81.85,81.85,81.7,81.81,24200.0,78.3094,78.3094,78.1659,78.2711,24200.0
2021-02-09 11:20:00,81.84,81.85,81.4,81.43,40700.0,78.2998,78.3094,77.8789,77.9076,40700.0
2021-02-09 11:25:00,81.41,81.67,81.41,81.64,13259.0,77.8884,78.1372,77.8884,78.1085,13259.0
2021-02-09 11:30:00,81.61,81.75,81.54,81.75,16244.0,78.0798,78.2137,78.0128,78.2137,16244.0
2021-02-09 11:35:00,81.75,82.05,81.74,81.92,19026.0,78.2137,78.5007,78.2042,78.3764,19026.0
2021-02-09 11:40:00,81.9,81.94,81.76,81.83,15335.0,78.3572,78.3955,78.2233,78.2903,15335.0
2021-02-09 11:45:00,81.84,81.96,81.73,81.93,17616.0,78.2998,78.4146,78.1946,78.3859,17616.0
2021-02-09 11:50:00,81.92,81.92,81.68,81.7,8129.0,78.3764,78.3764,78.1467,78.1659,8129.0
2021-02-09 11:55:00,81.69,81.77,81.63,81.74,17142.0,78.1563,78.2329,78.0989,78.2042,17142.0
2021-02-09 12:00:00,81.69,81.76,81.59,81.75,18788.0,78.1563,78.2233,78.0606,78.2137,18788.0
2021-02-09 12:05:00,81.71,81.83,81.71,81.77,11529.0,78.1755,78.2903,78.1755,78.2329,11529.0
2021-02-09 12:10:00,81.78,81.89,81.71,81.84,12036.0,78.2424,78.3477,78.1755,78.2998,12036.0
2021-02-09 12:15:00,81.86,81.92,81.83,81.91,7108.0,78.319,78.3764,78.2903,78.3668,7108.0
2021-02-09 12:20:00,81.91,81.92,81.77,81.88,12449.0,78.3668,78.3764,78.2329,78.3381,12449.0
2021-02-09 12:25:00,81.86,81.93,81.8,81.84,8111.0,78.319,78.3859,78.2616,78.2998,8111.0
2021-02-09 12:30:00,81.84,81.89,81.8,81.82,12310.0,78.2998,78.3477,78.2616,78.2807,12310.0
2021-02-09 12:35:00,81.82,81.99,81.81,81.95,11146.0,78.2807,78.4433,78.2711,78.4051,11146.0
2021-02-09 12:40:00,81.95,81.96,81.78,81.78,15081.0,78.4051,78.4146,78.2424,78.2424,15081.0
2021-02-09 12:45:00,81.79,81.87,81.7,81.87,10098.0,78.252,78.3285,78.1659,78.3285,10098.0
2021-02-09 12:50:00,81.87,81.88,81.81,81.84,8814.0,78.3285,78.3381,78.2711,78.2998,8814.0
2021-02-09 12:55:00,81.84,81.85,81.67,81.79,28980.0,78.2998,78.3094,78.1372,78.252,28980.0
2021-02-09 13:00:00,81.76,81.85,81.71,81.71,19988.0,78.2233,78.3094,78.1755,78.1755,19988.0
2021-02-09 13:05:00,81.72,81.73,81.6,81.68,17158.0,78.185,78.1946,78.0702,78.1467,17158.0
2021-02-09 13:10:00,81.69,81.7,81.53,81.65,14399.0,78.1563,78.1659,78.0032,78.118,14399.0
2021-02-09 13:15:00,81.63,81.68,81.55,81.6,17377.0,78.0989,78.1467,78.0224,78.0702,17377.0
2021-02-09 13:20:00,81.56,81.65,81.53,81.64,7183.0,78.0319,78.118,78.0032,78.1085,7183.0
2021-02-09 13:25:00,81.65,81.69,81.59,81.66,9978.0,78.118,78.1563,78.0606,78.1276,9978.0
2021-02-09 13:30:00,81.65,81.67,81.53,81.6,10419.0,78.118,78.1372,78.0032,78.0702,10419.0
2021-02-09 13:35:00,81.59,81.6,81.51,81.55,10075.0,78.0606,78.0702,77.9841,78.0224,10075.0
2021-02-09 13:40:00,81.56,81.67,81.56,81.65,11318.0,78.0319,78.1372,78.0319,78.118,11318.0
2021-02-09 13:45:00,81.66,81.7,81.55,81.62,13330.0,78.1276,78.1659,78.0224,78.0893,13330.0
2021-02-09 13:50:00,81.62,81.72,81.58,81.71,9380.0,78.0893,78.185,78.0511,78.1755,9380.0
2021-02-09 13:55:00,81.73,81.73,81.61,81.67,8804.0,78.1946,78.1946,78.0798,78.1372,8804.0
2021-02-09 14:00:00,81.65,81.85,81.65,81.82,10486.0,78.118,78.3094,78.118,78.2807,10486.0
2021-02-09 14:05:00,81.82,81.94,81.79,81.89,11344.0,78.2807,78.3955,78.252,78.3477,11344.0
2021-02-09 14:10:00,81.9,81.91,81.82,81.9,9538.0,78.3572,78.3668,78.2807,78.3572,9538.0
2021-02-09 14:15:00,81.92,82.07,81.9,82.03,21198.0,78.3764,78.5199,78.3572,78.4816,21198.0
2021-02-09 14:20:00,82.03,82.03,81.85,81.97,11263.0,78.4816,78.4816,78.3094,78.4242,11263.0
2021-02-09 14:25:00,81.97,81.99,81.9,81.99,9300.0,78.4242,78.4433,78.3572,78.4433,9300.0
2021-02-09 14:30:00,82.02,82.03,81.9,81.91,18089.0,78.472,78.4816,78.3572,78.3668,18089.0
2021-02-09 14:35:00,81.93,81.94,81.8,81.89,14217.0,78.3859,78.3955,78.2616,78.3477,14217.0
2021-02-09 14:40:00,81.89,81.91,81.82,81.83,9302.0,78.3477,78.3668,78.2807,78.2903,9302.0
2021-02-09 14:45:00,81.8,81.81,81.58,81.65,17160.0,78.2616,78.2711,78.0511,78.118,17160.0
2021-02-09 14:50:00,81.65,81.68,81.51,81.58,12346.0,78.118,78.1467,77.9841,78.0511,12346.0
2021-02-09 14:55:00,81.58,81.66,81.53,81.59,14449.0,78.0511,78.1276,78.0032,78.0606,14449.0
2021-02-09 15:00:00,81.6,81.93,81.59,81.84,23292.0,78.0702,78.3859,78.0606,78.2998,23292.0
2021-02-09 15:05:00,81.86,81.93,81.79,81.82,20144.0,78.319,78.3859,78.252,78.2807,20144.0
2021-02-09 15:10:00,81.82,81.96,81.78,81.95,12528.0,78.2807,78.4146,78.2424,78.4051,12528.0
2021-02-09 15:15:00,81.96,81.96,81.71,81.72,13546.0,78.4146,78.4146,78.1755,78.185,13546.0
2021-02-09 15:20:00,81.71,81.72,81.53,81.63,16822.0,78.1755,78.185,78.0032,78.0989,16822.0
2021-02-09 15:25:00,81.63,81.68,81.6,81.65,19386.0,78.0989,78.1467,78.0702,78.118,19386.0
2021-02-09 15:30:00,81.65,81.81,81.65,81.81,18064.0,78.118,78.2711,78.118,78.2711,18064.0
2021-02-09 15:35:00,81.83,82.07,81.83,82.06,25957.0,78.2903,78.5199,78.2903,78.5103,25957.0
2021-02-09 15:40:00,82.07,82.11,81.95,81.99,32967.0,78.5199,78.5581,78.4051,78.4433,32967.0
2021-02-09 15:45:00,81.99,82.07,81.89,81.89,33706.0,78.4433,78.5199,78.3477,78.3477,33706.0
2021-02-09 15:50:00,81.89,81.96,81.77,81.92,50159.0,78.3477,78.4146,78.2329,78.3764,50159.0
2021-02-09 15:55:00,81.93,81.94,81.76,81.81,78471.0,78.3859,78.3955,78.2233,78.2711,78471.0
2021-02-10 09:30:00,82.05,82.05,81.35,81.69,92399.0,78.5007,78.5007,77.831,78.1563,92399.0
2021-02-10 09:35:00,81.53,81.93,81.47,81.93,47223.0,78.0032,78.3859,77.9458,78.3859,47223.0
2021-02-10 09:40:00,82.07,82.57,82.01,82.57,26961.0,78.5199,78.9982,78.4625,78.9982,26961.0
2021-02-10 09:45:00,82.61,82.75,82.54,82.59,13461.0,79.0365,79.1705,78.9695,79.0174,13461.0
2021-02-10 09:50:00,82.46,82.83,82.39,82.63,34263.0,78.893,79.247,78.826,79.0557,34263.0
2021-02-10 09:55:00,82.63,82.81,82.41,82.51,22265.0,79.0557,79.2279,78.8452,78.9408,22265.0
2021-02-10 10:00:00,82.51,82.63,82.33,82.38,26835.0,78.9408,79.0557,78.7686,78.8165,26835.0
2021-02-10 10:05:00,82.34,82.5,82.24,82.37,20207.0,78.7782,78.9313,78.6825,78.8069,20207.0
2021-02-10 10:10:00,82.37,82.37,82.03,82.14,16043.0,78.8069,78.8069,78.4816,78.5869,16043.0
2021-02-10 10:15:00,82.16,82.16,81.86,81.87,19327.0,78.606,78.606,78.319,78.3285,19327.0
2021-02-10 10:20:00,81.86,81.86,81.17,81.18,37636.0,78.319,78.319,77.6588,77.6684,37636.0
2021-02-10 10:25:00,81.17,81.61,81.03,81.44,20468.0,77.6588,78.0798,77.5249,77.9171,20468.0
2021-02-10 10:30:00,81.47,81.56,81.26,81.36,25773.0,77.9458,78.0319,77.7449,77.8406,25773.0
2021-02-10 10:35:00,81.38,81.69,81.33,81.42,14541.0,77.8597,78.1563,77.8119,77.898,14541.0
2021-02-10 10:40:00,81.45,81.54,81.05,81.1,17044.0,77.9267,78.0128,77.544,77.5918,17044.0
2021-02-10 10:45:00,81.11,81.46,81.03,81.46,46242.0,77.6014,77.9363,77.5249,77.9363,46242.0
2021-02-10 10:50:00,81.46,81.7,81.25,81.69,13589.0,77.9363,78.1659,77.7353,78.1563,13589.0
2021-02-10 10:55:00,81.68,82.07,81.66,82.07,15638.0,78.1467,78.5199,78.1276,78.5199,15638.0
2021-02-10 11:00:00,82.09,82.1,81.93,82.03,29998.0,78.539,78.5486,78.3859,78.4816,29998.0
2021-02-10 11:05:00,82.04,82.13,81.92,82.13,11710.0,78.4912,78.5773,78.3764,78.5773,11710.0
2021-02-10 11:10:00,82.2,82.28,82.06,82.24,12410.0,78.6443,78.7208,78.5103,78.6825,12410.0
2021-02-10 11:15:00,82.23,82.4,82.21,82.35,13528.0,78.673,78.8356,78.6538,78.7878,13528.0
2021-02-10 11:20:00,82.35,82.43,82.25,82.4,19865.0,78.7878,78.8643,78.6921,78.8356,19865.0
2021-02-10 11:25:00,82.4,82.44,81.98,82.0,26689.0,78.8356,78.8739,78.4338,78.4529,26689.0
2021-02-10 11:30:00,82.0,82.12,81.88,82.12,14672.0,78.4529,78.5677,78.3381,78.5677,14672.0
2021-02-10 11:35:00,82.09,82.22,82.01,82.09,21266.0,78.539,78.6634,78.4625,78.539,21266.0
2021-02-10 11:40:00,82.09,82.24,82.03,82.07,12432.0,78.539,78.6825,78.4816,78.5199,12432.0
2021-02-10 11:45:00,82.06,82.13,82.03,82.13,8072.0,78.5103,78.5773,78.4816,78.5773,8072.0
2021-02-10 11:50:00,82.21,82.3,82.19,82.23,7225.0,78.6538,78.7399,78.6347,78.673,7225.0
2021-02-10 11:55:00,82.26,82.44,82.26,82.29,8271.0,78.7017,78.8739,78.7017,78.7304,8271.0
2021-02-10 12:00:00,82.26,82.26,82.01,82.06,10107.0,78.7017,78.7017,78.4625,78.5103,10107.0
2021-02-10 12:05:00,82.06,82.2,81.93,82.19,48806.0,78.5103,78.6443,78.3859,78.6347,48806.0
2021-02-10 12:10:00,82.17,82.43,82.16,82.43,6666.0,78.6156,78.8643,78.606,78.8643,6666.0
2021-02-10 12:15:00,82.43,82.49,82.38,82.44,6448.0,78.8643,78.9217,78.8165,78.8739,6448.0
2021-02-10 12:20:00,82.47,82.52,82.4,82.45,4956.0,78.9026,78.9504,78.8356,78.8834,4956.0
2021-02-10 12:25:00,82.44,82.61,82.42,82.53,15791.0,78.8739,79.0365,78.8547,78.96,15791.0
2021-02-10 12:30:00,82.47,82.48,82.32,82.34,16688.0,78.9026,78.9121,78.7591,78.7782,16688.0
2021-02-10 12:35:00,82.36,82.39,82.27,82.31,6334.0,78.7973,78.826,78.7112,78.7495,6334.0
2021-02-10 12:40:00,82.36,82.49,82.36,82.45,10111.0,78.7973,78.9217,78.7973,78.8834,10111.0
2021-02-10 12:45:00,82.45,82.6,82.45,82.54,17121.0,78.8834,79.027,78.8834,78.9695,17121.0
2021-02-10 12:50:00,82.54,82.69,82.53,82.68,18262.0,78.9695,79.1131,78.96,79.1035,18262.0
2021-02-10 12:55:00,82.69,82.77,82.65,82.7,7425.0,79.1131,79.1896,79.0748,79.1226,7425.0
2021-02-10 13:00:00,82.68,82.81,82.68,82.77,6367.0,79.1035,79.2279,79.1035,79.1896,6367.0
2021-02-10 13:05:00,82.77,82.82,82.69,82.81,10931.0,79.1896,79.2374,79.1131,79.2279,10931.0
2021-02-10 13:10:00,82.82,82.87,82.8,82.84,10834.0,79.2374,79.2853,79.2183,79.2566,10834.0
2021-02-10 13:15:00,82.83,82.95,82.79,82.95,7541.0,79.247,79.3618,79.2087,79.3618,7541.0
2021-02-10 13:20:00,82.95,82.96,82.81,82.87,7028.0,79.3618,79.3714,79.2279,79.2853,7028.0
2021-02-10 13:25:00,82.87,82.9,82.79,82.86,5010.0,79.2853,79.314,79.2087,79.2757,5010.0
2021-02-10 13:30:00,82.86,82.94,82.85,82.92,8750.0,79.2757,79.3522,79.2661,79.3331,8750.0
2021-02-10 13:35:00,82.92,83.02,82.83,83.02,9138.0,79.3331,79.4288,79.247,79.4288,9138.0
2021-02-10 13:40:00,83.01,83.07,82.84,82.95,16535.0,79.4192,79.4766,79.2566,79.3618,16535.0
2021-02-10 13:45:00,82.95,82.99,82.74,82.74,11946.0,79.3618,79.4001,79.1609,79.1609,11946.0
2021-02-10 13:50:00,82.68,82.78,82.65,82.66,9174.0,79.1035,79.1992,79.0748,79.0844,9174.0
2021-02-10 13:55:00,82.68,82.78,82.63,82.69,30727.0,79.1035,79.1992,79.0557,79.1131,30727.0
2021-02-10 14:00:00,82.68,82.75,82.6,82.72,15283.0,79.1035,79.1705,79.027,79.1418,15283.0
2021-02-10 14:05:00,82.72,82.85,82.66,82.85,10092.0,79.1418,79.2661,79.0844,79.2661,10092.0
2021-02-10 14:10:00,82.91,82.94,82.8,82.88,12138.0,79.3235,79.3522,79.2183,79.2948,12138.0
2021-02-10 14:15:00,82.89,83.02,82.85,83.02,7926.0,79.3044,79.4288,79.2661,79.4288,7926.0
2021-02-10 14:20:00,83.01,83.04,82.84,83.02,40215.0,79.4192,79.4479,79.2566,79.4288,40215.0
2021-02-10 14:25:00,83.01,83.13,82.97,83.13,36697.0,79.4192,79.534,79.3809,79.534,36697.0
2021-02-10 14:30:00,83.16,83.26,83.12,83.21,58357.0,79.5627,79.6584,79.5245,79.6106,58357.0
2021-02-10 14:35:00,83.25,83.47,83.23,83.32,16943.0,79.6488,79.8593,79.6297,79.7158,16943.0
2021-02-10 14:40:00,83.32,83.47,83.31,83.42,10164.0,79.7158,79.8593,79.7062,79.8115,10164.0
2021-02-10 14:45:00,83.41,83.49,83.39,83.47,14577.0,79.8019,79.8785,79.7828,79.8593,14577.0
2021-02-10 14:50:00,83.47,83.47,83.32,83.35,9604.0,79.8593,79.8593,79.7158,79.7445,9604.0
2021-02-10 14:55:00,83.35,83.45,83.35,83.37,10665.0,79.7445,79.8402,79.7445,79.7636,10665.0
2021-02-10 15:00:00,83.36,83.38,83.26,83.34,19636.0,79.7541,79.7732,79.6584,79.7349,19636.0
2021-02-10 15:05:00,83.35,83.45,83.29,83.35,15413.0,79.7445,79.8402,79.6871,79.7445,15413.0
2021-02-10 15:10:00,83.35,83.35,83.21,83.26,16372.0,79.7445,79.7445,79.6106,79.6584,16372.0
2021-02-10 15:15:00,83.27,83.27,83.1,83.13,16509.0,79.668,79.668,79.5053,79.534,16509.0
2021-02-10 15:20:00,83.12,83.22,83.12,83.14,11141.0,79.5245,79.6201,79.5245,79.5436,11141.0
2021-02-10 15:25:00,83.17,83.19,82.95,83.02,23088.0,79.5723,79.5914,79.3618,79.4288,23088.0
2021-02-10 15:30:00,83.04,83.11,82.98,83.01,34697.0,79.4479,79.5149,79.3905,79.4192,34697.0
2021-02-10 15:35:00,83.0,83.01,82.66,82.68,21835.0,79.4096,79.4192,79.0844,79.1035,21835.0
2021-02-10 15:40:00,82.68,82.73,82.54,82.54,33201.0,79.1035,79.1513,78.9695,78.9695,33201.0
2021-02-10 15:45:00,82.54,82.74,82.54,82.66,33594.0,78.9695,79.1609,78.9695,79.0844,33594.0
2021-02-10 15:50:00,82.64,82.68,82.44,82.48,69345.0,79.0652,79.1035,78.8739,78.9121,69345.0
2021-02-10 15:55:00,82.48,82.58,82.43,82.58,69371.0,78.9121,79.0078,78.8643,79.0078,69371.0
2021-02-11 09:30:00,83.01,83.4,82.77,83.4,46365.0,79.4192,79.7923,79.1896,79.7923,46365.0
2021-02-11 09:35:00,83.19,83.75,83.0,83.7,18445.0,79.5914,80.1272,79.4096,80.0794,18445.0
2021-02-11 09:40:00,83.7,83.71,83.29,83.47,12068.0,80.0794,80.0889,79.6871,79.8593,12068.0
2021-02-11 09:45:00,83.39,83.69,83.3,83.69,16126.0,79.7828,80.0698,79.6967,80.0698,16126.0
2021-02-11 09:50:00,83.68,83.68,82.82,82.84,18325.0,80.0602,80.0602,79.2374,79.2566,18325.0
2021-02-11 09:55:00,82.83,82.87,82.61,82.63,14239.0,79.247,79.2853,79.0365,79.0557,14239.0
2021-02-11 10:00:00,82.63,83.19,82.59,83.18,18750.0,79.0557,79.5914,79.0174,79.5819,18750.0
2021-02-11 10:05:00,83.2,83.36,83.08,83.34,7568.0,79.601,79.7541,79.4862,79.7349,7568.0
2021-02-11 10:10:00,83.29,83.33,83.12,83.32,12769.0,79.6871,79.7254,79.5245,79.7158,12769.0
2021-02-11 10:15:00,83.33,83.74,83.22,83.74,28881.0,79.7254,80.1176,79.6201,80.1176,28881.0
2021-02-11 10:20:00,83.72,84.11,83.7,84.05,34993.0,80.0985,80.4716,80.0794,80.4142,34993.0
2021-02-11 10:25:00,84.0,84.08,83.85,84.05,9134.0,80.3664,80.4429,80.2229,80.4142,9134.0
2021-02-11 10:30:00,84.11,84.11,83.81,83.91,23895.0,80.4716,80.4716,80.1846,80.2803,23895.0
2021-02-11 10:35:00,83.92,84.13,83.91,84.1,12746.0,80.2899,80.4908,80.2803,80.4621,12746.0
2021-02-11 10:40:00,84.07,84.29,84.0,84.27,29677.0,80.4334,80.6438,80.3664,80.6247,29677.0
2021-02-11 10:45:00,84.24,84.41,84.23,84.33,23722.0,80.596,80.7587,80.5864,80.6821,23722.0
2021-02-11 10:50:00,84.37,84.4,84.09,84.11,10072.0,80.7204,80.7491,80.4525,80.4716,10072.0
2021-02-11 10:55:00,84.11,84.26,84.05,84.07,11079.0,80.4716,80.6151,80.4142,80.4334,11079.0
2021-02-11 11:00:00,84.06,84.27,84.04,84.18,25358.0,80.4238,80.6247,80.4047,80.5386,25358.0
2021-02-11 11:05:00,84.18,84.18,84.02,84.09,8619.0,80.5386,80.5386,80.3855,80.4525,8619.0
2021-02-11 11:10:00,84.08,84.11,83.94,84.0,37452.0,80.4429,80.4716,80.309,80.3664,37452.0
2021-02-11 11:15:00,84.04,84.13,84.02,84.13,9592.0,80.4047,80.4908,80.3855,80.4908,9592.0
2021-02-11 11:20:00,84.09,84.16,84.01,84.08,6798.0,80.4525,80.5195,80.376,80.4429,6798.0
2021-02-11 11:25:00,84.13,84.19,83.84,83.87,18322.0,80.4908,80.5482,80.2133,80.242,18322.0
2021-02-11 11:30:00,83.85,84.21,83.85,84.21,6985.0,80.2229,80.5673,80.2229,80.5673,6985.0
2021-02-11 11:35:00,84.21,84.21,84.03,84.12,12483.0,80.5673,80.5673,80.3951,80.4812,12483.0
2021-02-11 11:40:00,84.12,84.14,84.02,84.05,4333.0,80.4812,80.5003,80.3855,80.4142,4333.0
2021-02-11 11:45:00,84.06,84.08,83.74,83.82,9791.0,80.4238,80.4429,80.1176,80.1942,9791.0
2021-02-11 11:50:00,83.82,83.91,83.79,83.87,6615.0,80.1942,80.2803,80.1655,80.242,6615.0
2021-02-11 11:55:00,83.86,83.88,83.69,83.88,7656.0,80.2324,80.2516,80.0698,80.2516,7656.0
2021-02-11 12:00:00,83.84,83.88,83.79,83.87,3164.0,80.2133,80.2516,80.1655,80.242,3164.0
2021-02-11 12:05:00,83.87,83.87,83.5,83.52,4883.0,80.242,80.242,79.888,79.9072,4883.0
2021-02-11 12:10:00,83.52,83.65,83.49,83.64,6792.0,79.9072,80.0315,79.8785,80.022,6792.0
2021-02-11 12:15:00,83.64,83.68,83.34,83.35,16200.0,80.022,80.0602,79.7349,79.7445,16200.0
2021-02-11 12:20:00,83.36,83.46,83.28,83.32,10658.0,79.7541,79.8498,79.6775,79.7158,10658.0
2021-02-11 12:25:00,83.29,83.29,82.97,83.03,16157.0,79.6871,79.6871,79.3809,79.4384,16157.0
2021-02-11 12:30:00,83.01,83.44,83.0,83.44,16341.0,79.4192,79.8306,79.4096,79.8306,16341.0
2021-02-11 12:35:00,83.46,83.63,83.37,83.61,8175.0,79.8498,80.0124,79.7636,79.9933,8175.0
2021-02-11 12:40:00,83.59,83.6,83.2,83.27,5199.0,79.9741,79.9837,79.601,79.668,5199.0
2021-02-11 12:45:00,83.25,83.31,82.99,83.13,15412.0,79.6488,79.7062,79.4001,79.534,15412.0
2021-02-11 12:50:00,83.16,83.21,83.07,83.2,11315.0,79.5627,79.6106,79.4766,79.601,11315.0
2021-02-11 12:55:00,83.22,83.35,83.13,83.34,8731.0,79.6201,79.7445,79.534,79.7349,8731.0
2021-02-11 13:00:00,83.36,83.36,83.24,83.35,8285.0,79.7541,79.7541,79.6393,79.7445,8285.0
2021-02-11 13:05:00,83.34,83.43,83.24,83.26,5192.0,79.7349,79.821,79.6393,79.6584,5192.0
2021-02-11 13:10:00,83.27,83.56,83.27,83.56,5859.0,79.668,79.9454,79.668,79.9454,5859.0
2021-02-11 13:15:00,83.57,83.59,83.47,83.55,4528.0,79.955,79.9741,79.8593,79.9359,4528.0
2021-02-11 13:20:00,83.55,83.73,83.53,83.69,9385.0,79.9359,80.1081,79.9167,80.0698,9385.0
2021-02-11 13:25:00,83.65,83.82,83.59,83.59,15518.0,80.0315,80.1942,79.9741,79.9741,15518.0
2021-02-11 13:30:00,83.52,83.65,83.46,83.61,4811.0,79.9072,80.0315,79.8498,79.9933,4811.0
2021-02-11 13:35:00,83.62,83.69,83.48,83.67,3394.0,80.0028,80.0698,79.8689,80.0507,3394.0
2021-02-11 13:40:00,83.65,83.65,83.58,83.62,2936.0,80.0315,80.0315,79.9646,80.0028,2936.0
2021-02-11 13:45:00,83.6,83.67,83.51,83.55,6685.0,79.9837,80.0507,79.8976,79.9359,6685.0
2021-02-11 13:50:00,83.58,83.6,83.52,83.57,9051.0,79.9646,79.9837,79.9072,79.955,9051.0
2021-02-11 13:55:00,83.58,83.61,83.43,83.5,11053.0,79.9646,79.9933,79.821,79.888,11053.0
2021-02-11 14:00:00,83.5,83.53,83.14,83.17,10406.0,79.888,79.9167,79.5436,79.5723,10406.0
2021-02-11 14:05:00,83.17,83.28,83.14,83.23,6483.0,79.5723,79.6775,79.5436,79.6297,6483.0
2021-02-11 14:10:00,83.25,83.34,83.22,83.28,6260.0,79.6488,79.7349,79.6201,79.6775,6260.0
2021-02-11 14:15:00,83.28,83.28,83.17,83.17,3586.0,79.6775,79.6775,79.5723,79.5723,3586.0
2021-02-11 14:20:00,83.27,83.33,83.1,83.21,32300.0,79.668,79.7254,79.5053,79.6106,32300.0
2021-02-11 14:25:00,83.21,83.26,83.19,83.25,8869.0,79.6106,79.6584,79.5914,79.6488,8869.0
2021-02-11 14:30:00,83.2,83.27,83.18,83.21,8131.0,79.601,79.668,79.5819,79.6106,8131.0
2021-02-11 14:35:00,83.17,83.19,82.96,83.06,9900.0,79.5723,79.5914,79.3714,79.4671,9900.0
2021-02-11 14:40:00,83.05,83.32,83.03,83.31,11073.0,79.4575,79.7158,79.4384,79.7062,11073.0
2021-02-11 14:45:00,83.32,83.33,83.24,83.25,8000.0,79.7158,79.7254,79.6393,79.6488,8000.0
2021-02-11 14:50:00,83.25,83.29,83.18,83.26,7367.0,79.6488,79.6871,79.5819,79.6584,7367.0
2021-02-11 14:55:00,83.31,83.33,83.18,83.25,8139.0,79.7062,79.7254,79.5819,79.6488,8139.0
2021-02-11 15:00:00,83.25,83.32,83.21,83.29,9954.0,79.6488,79.7158,79.6106,79.6871,9954.0
2021-02-11 15:05:00,83.31,83.31,83.11,83.27,8473.0,79.7062,79.7062,79.5149,79.668,8473.0
2021-02-11 15:10:00,83.26,83.4,83.22,83.4,8071.0,79.6584,79.7923,79.6201,79.7923,8071.0
2021-02-11 15:15:00,83.4,83.43,83.33,83.39,7827.0,79.7923,79.821,79.7254,79.7828,7827.0
2021-02-11 15:20:00,83.39,83.44,83.33,83.42,10738.0,79.7828,79.8306,79.7254,79.8115,10738.0
2021-02-11 15:25:00,83.42,83.53,83.38,83.43,7144.0,79.8115,79.9167,79.7732,79.821,7144.0
2021-02-11 15:30:00,83.45,83.61,83.44,83.58,11756.0,79.8402,79.9933,79.8306,79.9646,11756.0
2021-02-11 15:35:00,83.56,83.57,83.44,83.5,14669.0,79.9454,79.955,79.8306,79.888,14669.0
2021-02-11 15:40:00,83.51,83.65,83.45,83.48,20614.0,79.8976,80.0315,79.8402,79.8689,20614.0
2021-02-11 15:45:00,83.46,83.55,83.42,83.42,22246.0,79.8498,79.9359,79.8115,79.8115,22246.0
2021-02-11 15:50:00,83.44,83.54,83.34,83.35,34232.0,79.8306,79.9263,79.7349,79.7445,34232.0
2021-02-11 15:55:00,83.37,83.49,83.28,83.48,85620.0,79.7636,79.8785,79.6775,79.8689,85620.0
2021-02-12 09:30:00,82.81,82.83,81.82,82.19,76307.0,79.2279,79.247,78.2807,78.6347,76307.0
2021-02-12 09:35:00,82.09,82.41,82.01,82.23,15155.0,78.539,78.8452,78.4625,78.673,15155.0
2021-02-12 09:40:00,82.29,82.96,82.27,82.8,44126.0,78.7304,79.3714,78.7112,79.2183,44126.0
2021-02-12 09:45:00,82.74,82.8,82.5,82.5,13239.0,79.1609,79.2183,78.9313,78.9313,13239.0
2021-02-12 09:50:00,82.48,82.56,82.11,82.28,46350.0,78.9121,78.9887,78.5581,78.7208,46350.0
2021-02-12 09:55:00,82.31,82.61,82.13,82.61,42280.0,78.7495,79.0365,78.5773,79.0365,42280.0
2021-02-12 10:00:00,82.6,82.78,82.43,82.51,21880.0,79.027,79.1992,78.8643,78.9408,21880.0
2021-02-12 10:05:00,82.52,82.6,82.44,82.56,11212.0,78.9504,79.027,78.8739,78.9887,11212.0
2021-02-12 10:10:00,82.54,82.69,82.43,82.56,18385.0,78.9695,79.1131,78.8643,78.9887,18385.0
2021-02-12 10:15:00,82.64,82.71,82.58,82.58,13137.0,79.0652,79.1322,79.0078,79.0078,13137.0
2021-02-12 10:20:00,82.6,82.94,82.59,82.89,11778.0,79.027,79.3522,79.0174,79.3044,11778.0
2021-02-12 10:25:00,82.89,83.22,82.87,83.18,13573.0,79.3044,79.6201,79.2853,79.5819,13573.0
2021-02-12 10:30:00,83.17,83.24,83.07,83.15,17007.0,79.5723,79.6393,79.4766,79.5532,17007.0
2021-02-12 10:35:00,83.16,83.29,83.12,83.23,9724.0,79.5627,79.6871,79.5245,79.6297,9724.0
2021-02-12 10:40:00,83.24,83.47,83.24,83.34,13624.0,79.6393,79.8593,79.6393,79.7349,13624.0
2021-02-12 10:45:00,83.28,83.28,82.99,83.21,10869.0,79.6775,79.6775,79.4001,79.6106,10869.0
2021-02-12 10:50:00,83.21,83.28,83.12,83.19,10090.0,79.6106,79.6775,79.5245,79.5914,10090.0
2021-02-12 10:55:00,83.18,83.46,83.18,83.45,9797.0,79.5819,79.8498,79.5819,79.8402,9797.0
2021-02-12 11:00:00,83.47,83.63,83.45,83.58,11874.0,79.8593,80.0124,79.8402,79.9646,11874.0
2021-02-12 11:05:00,83.58,83.58,83.4,83.55,12723.0,79.9646,79.9646,79.7923,79.9359,12723.0
2021-02-12 11:10:00,83.55,83.61,83.43,83.46,14072.0,79.9359,79.9933,79.821,79.8498,14072.0
2021-02-12 11:15:00,83.47,83.75,83.45,83.55,20964.0,79.8593,80.1272,79.8402,79.9359,20964.0
2021-02-12 11:20:00,83.55,83.61,83.42,83.42,9867.0,79.9359,79.9933,79.8115,79.8115,9867.0
2021-02-12 11:25:00,83.42,83.48,83.38,83.47,12678.0,79.8115,79.8689,79.7732,79.8593,12678.0
2021-02-12 11:30:00,83.46,83.51,83.41,83.44,7016.0,79.8498,79.8976,79.8019,79.8306,7016.0
2021-02-12 11:35:00,83.44,83.47,83.27,83.3,5874.0,79.8306,79.8593,79.668,79.6967,5874.0
2021-02-12 11:40:00,83.31,83.35,83.2,83.2,5673.0,79.7062,79.7445,79.601,79.601,5673.0
2021-02-12 11:45:00,83.2,83.4,83.2,83.34,6638.0,79.601,79.7923,79.601,79.7349,6638.0
2021-02-12 11:50:00,83.34,83.47,83.3,83.37,7537.0,79.7349,79.8593,79.6967,79.7636,7537.0
2021-02-12 11:55:00,83.36,83.4,83.3,83.35,5075.0,79.7541,79.7923,79.6967,79.7445,5075.0
2021-02-12 12:00:00,83.35,83.37,83.25,83.25,5279.0,79.7445,79.7636,79.6488,79.6488,5279.0
2021-02-12 12:05:00,83.22,83.23,83.08,83.13,11180.0,79.6201,79.6297,79.4862,79.534,11180.0
2021-02-12 12:10:00,83.13,83.25,83.07,83.25,6809.0,79.534,79.6488,79.4766,79.6488,6809.0
2021-02-12 12:15:00,83.28,83.28,83.07,83.09,5850.0,79.6775,79.6775,79.4766,79.4958,5850.0
2021-02-12 12:20:00,83.09,83.18,83.06,83.18,7066.0,79.4958,79.5819,79.4671,79.5819,7066.0
2021-02-12 12:25:00,83.15,83.19,83.03,83.1,6005.0,79.5532,79.5914,79.4384,79.5053,6005.0
2021-02-12 12:30:00,83.1,83.12,82.93,83.0,8790.0,79.5053,79.5245,79.3427,79.4096,8790.0
2021-02-12 12:35:00,83.02,83.19,82.99,83.19,6937.0,79.4288,79.5914,79.4001,79.5914,6937.0
2021-02-12 12:40:00,83.17,83.17,83.07,83.09,4054.0,79.5723,79.5723,79.4766,79.4958,4054.0
2021-02-12 12:45:00,83.07,83.13,83.02,83.13,6705.0,79.4766,79.534,79.4288,79.534,6705.0
2021-02-12 12:50:00,83.14,83.14,82.86,82.9,3831.0,79.5436,79.5436,79.2757,79.314,3831.0
2021-02-12 12:55:00,82.91,82.96,82.85,82.93,6303.0,79.3235,79.3714,79.2661,79.3427,6303.0
2021-02-12 13:00:00,82.92,82.98,82.86,82.97,8918.0,79.3331,79.3905,79.2757,79.3809,8918.0
2021-02-12 13:05:00,83.03,83.03,82.92,83.0,7229.0,79.4384,79.4384,79.3331,79.4096,7229.0
2021-02-12 13:10:00,82.99,83.07,82.94,83.0,5822.0,79.4001,79.4766,79.3522,79.4096,5822.0
2021-02-12 13:15:00,83.04,83.04,82.89,82.91,15094.0,79.4479,79.4479,79.3044,79.3235,15094.0
2021-02-12 13:20:00,82.91,82.92,82.69,82.78,25448.0,79.3235,79.3331,79.1131,79.1992,25448.0
2021-02-12 13:25:00,82.81,82.85,82.77,82.81,12199.0,79.2279,79.2661,79.1896,79.2279,12199.0
2021-02-12 13:30:00,82.81,82.82,82.72,82.72,18165.0,79.2279,79.2374,79.1418,79.1418,18165.0
2021-02-12 13:35:00,82.72,82.81,82.72,82.8,6251.0,79.1418,79.2279,79.1418,79.2183,6251.0
2021-02-12 13:40:00,82.8,82.82,82.66,82.71,6958.0,79.2183,79.2374,79.0844,79.1322,6958.0
2021-02-12 13:45:00,82.7,82.72,82.67,82.72,5721.0,79.1226,79.1418,79.0939,79.1418,5721.0
2021-02-12 13:50:00,82.75,82.8,82.64,82.64,7142.0,79.1705,79.2183,79.0652,79.0652,7142.0
2021-02-12 13:55:00,82.61,82.66,82.53,82.6,7457.0,79.0365,79.0844,78.96,79.027,7457.0
2021-02-12 14:00:00,82.62,82.62,82.42,82.42,9933.0,79.0461,79.0461,78.8547,78.8547,9933.0
2021-02-12 14:05:00,82.45,82.57,82.42,82.55,10167.0,78.8834,78.9982,78.8547,78.9791,10167.0
2021-02-12 14:10:00,82.56,82.66,82.51,82.59,8405.0,78.9887,79.0844,78.9408,79.0174,8405.0
2021-02-12 14:15:00,82.62,82.73,82.62,82.69,6333.0,79.0461,79.1513,79.0461,79.1131,6333.0
2021-02-12 14:20:00,82.7,82.75,82.68,82.68,4972.0,79.1226,79.1705,79.1035,79.1035,4972.0
2021-02-12 14:25:00,82.69,82.76,82.67,82.72,9195.0,79.1131,79.18,79.0939,79.1418,9195.0
2021-02-12 14:30:00,82.73,82.75,82.64,82.73,8175.0,79.1513,79.1705,79.0652,79.1513,8175.0
2021-02-12 14:35:00,82.73,82.76,82.68,82.75,11839.0,79.1513,79.18,79.1035,79.1705,11839.0
2021-02-12 14:40:00,82.74,82.75,82.64,82.69,9755.0,79.1609,79.1705,79.0652,79.1131,9755.0
2021-02-12 14:45:00,82.7,82.73,82.62,82.62,11569.0,79.1226,79.1513,79.0461,79.0461,11569.0
2021-02-12 14:50:00,82.61,82.67,82.56,82.56,12183.0,79.0365,79.0939,78.9887,78.9887,12183.0
2021-02-12 14:55:00,82.56,82.58,82.51,82.54,9687.0,78.9887,79.0078,78.9408,78.9695,9687.0
2021-02-12 15:00:00,82.55,82.56,82.37,82.38,18040.0,78.9791,78.9887,78.8069,78.8165,18040.0
2021-02-12 15:05:00,82.4,82.45,82.25,82.27,19507.0,78.8356,78.8834,78.6921,78.7112,19507.0
2021-02-12 15:10:00,82.27,82.29,82.19,82.25,12477.0,78.7112,78.7304,78.6347,78.6921,12477.0
2021-02-12 15:15:00,82.25,82.37,82.21,82.32,11140.0,78.6921,78.8069,78.6538,78.7591,11140.0
2021-02-12 15:20:00,82.32,82.33,82.11,82.21,34526.0,78.7591,78.7686,78.5581,78.6538,34526.0
2021-02-12 15:25:00,82.21,82.25,82.14,82.2,9959.0,78.6538,78.6921,78.5869,78.6443,9959.0
2021-02-12 15:30:00,82.19,82.42,82.18,82.33,20743.0,78.6347,78.8547,78.6251,78.7686,20743.0
2021-02-12 15:35:00,82.3,82.38,82.27,82.33,21888.0,78.7399,78.8165,78.7112,78.7686,21888.0
2021-02-12 15:40:00,82.33,82.37,82.27,82.27,33073.0,78.7686,78.8069,78.7112,78.7112,33073.0
2021-02-12 15:45:00,82.28,82.31,82.17,82.24,24641.0,78.7208,78.7495,78.6156,78.6825,24641.0
2021-02-12 15:50:00,82.23,82.3,82.19,82.25,44757.0,78.673,78.7399,78.6347,78.6921,44757.0
2021-02-12 15:55:00,82.23,82.31,82.14,82.15,106670.0,78.673,78.7495,78.5869,78.5964,106670.0
2021-02-16 09:30:00,81.61,81.94,80.25,80.53,136370.0,78.2775,78.5941,76.9731,77.2416,136370.0
2021-02-16 09:35:00,80.65,80.72,79.9,80.0,77202.0,77.3567,77.4239,76.6374,76.7333,77202.0
2021-02-16 09:40:00,79.99,80.77,79.81,80.47,89876.0,76.7237,77.4718,76.551,77.1841,89876.0
2021-02-16 09:45:00,80.47,80.49,79.43,79.72,83351.0,77.1841,77.2033,76.1866,76.4647,83351.0
2021-02-16 09:50:00,79.72,80.12,79.55,80.12,64292.0,76.4647,76.8484,76.3017,76.8484,64292.0
2021-02-16 09:55:00,80.21,80.5,80.06,80.3,63015.0,76.9347,77.2129,76.7908,77.021,63015.0
2021-02-16 10:00:00,80.27,80.49,80.07,80.13,27635.0,76.9923,77.2033,76.8004,76.858,27635.0
2021-02-16 10:05:00,80.14,80.26,80.02,80.07,20413.0,76.8676,76.9827,76.7525,76.8004,20413.0
2021-02-16 10:10:00,80.08,80.1,79.81,79.82,27315.0,76.81,76.8292,76.551,76.5606,27315.0
2021-02-16 10:15:00,79.8,80.19,79.79,79.98,36817.0,76.5415,76.9155,76.5319,76.7141,36817.0
2021-02-16 10:20:00,79.96,80.08,79.84,79.96,17853.0,76.6949,76.81,76.5798,76.6949,17853.0
2021-02-16 10:25:00,79.98,80.12,79.9,80.06,18744.0,76.7141,76.8484,76.6374,76.7908,18744.0
2021-02-16 10:30:00,80.11,80.24,79.95,80.12,24391.0,76.8388,76.9635,76.6853,76.8484,24391.0
2021-02-16 10:35:00,80.11,80.35,80.08,80.21,12079.0,76.8388,77.069,76.81,76.9347,12079.0
2021-02-16 10:40:00,80.21,80.41,80.03,80.12,31190.0,76.9347,77.1265,76.7621,76.8484,31190.0
2021-02-16 10:45:00,80.15,80.15,79.57,79.72,44280.0,76.8772,76.8772,76.3208,76.4647,44280.0
2021-02-16 10:50:00,79.75,80.0,79.74,79.9,21973.0,76.4935,76.7333,76.4839,76.6374,21973.0
2021-02-16 10:55:00,79.92,80.6,79.88,80.54,28725.0,76.6566,77.3088,76.6182,77.2512,28725.0
2021-02-16 11:00:00,80.54,80.57,80.27,80.35,32512.0,77.2512,77.28,76.9923,77.069,32512.0
2021-02-16 11:05:00,80.36,80.36,80.11,80.15,25797.0,77.0786,77.0786,76.8388,76.8772,25797.0
2021-02-16 11:10:00,80.16,80.34,80.06,80.17,24544.0,76.8868,77.0594,76.7908,76.8963,24544.0
2021-02-16 11:15:00,80.2,80.2,79.77,79.82,30796.0,76.9251,76.9251,76.5127,76.5606,30796.0
2021-02-16 11:20:00,79.8,79.97,79.72,79.89,20675.0,76.5415,76.7045,76.4647,76.6278,20675.0
2021-02-16 11:25:00,79.89,79.93,79.8,79.88,13042.0,76.6278,76.6661,76.5415,76.6182,13042.0
2021-02-16 11:30:00,79.83,80.0,79.8,79.97,18510.0,76.5702,76.7333,76.5415,76.7045,18510.0
2021-02-16 11:35:00,79.94,80.02,79.87,79.88,18097.0,76.6757,76.7525,76.6086,76.6182,18097.0
2021-02-16 11:40:00,79.88,80.03,79.87,79.99,25882.0,76.6182,76.7621,76.6086,76.7237,25882.0
2021-02-16 11:45:00,79.99,79.99,79.84,79.87,25118.0,76.7237,76.7237,76.5798,76.6086,25118.0
2021-02-16 11:50:00,79.87,79.97,79.78,79.92,32920.0,76.6086,76.7045,76.5223,76.6566,32920.0
2021-02-16 11:55:00,79.94,79.94,79.69,79.76,24251.0,76.6757,76.6757,76.4359,76.5031,24251.0
2021-02-16 12:00:00,79.77,79.77,79.5,79.52,35109.0,76.5127,76.5127,76.2537,76.2729,35109.0
2021-02-16 12:05:00,79.51,79.58,79.14,79.17,34688.0,76.2633,76.3304,75.9084,75.9372,34688.0
2021-02-16 12:10:00,79.17,79.4,79.03,79.33,48433.0,75.9372,76.1578,75.8029,76.0906,48433.0
2021-02-16 12:15:00,79.3,79.54,79.27,79.54,12945.0,76.0619,76.2921,76.0331,76.2921,12945.0
2021-02-16 12:20:00,79.55,79.86,79.55,79.81,13728.0,76.3017,76.599,76.3017,76.551,13728.0
2021-02-16 12:25:00,79.79,79.79,79.62,79.68,22689.0,76.5319,76.5319,76.3688,76.4264,22689.0
2021-02-16 12:30:00,79.68,79.73,79.58,79.61,28312.0,76.4264,76.4743,76.3304,76.3592,28312.0
2021-02-16 12:35:00,79.62,79.64,79.47,79.56,48474.0,76.3688,76.388,76.2249,76.3113,48474.0
2021-02-16 12:40:00,79.56,79.68,79.48,79.65,24720.0,76.3113,76.4264,76.2345,76.3976,24720.0
2021-02-16 12:45:00,79.66,79.82,79.62,79.78,25826.0,76.4072,76.5606,76.3688,76.5223,25826.0
2021-02-16 12:50:00,79.78,79.82,79.74,79.79,19653.0,76.5223,76.5606,76.4839,76.5319,19653.0
2021-02-16 12:55:00,79.78,79.91,79.74,79.91,18564.0,76.5223,76.647,76.4839,76.647,18564.0
2021-02-16 13:00:00,79.92,80.04,79.77,79.84,35793.0,76.6566,76.7717,76.5127,76.5798,35793.0
2021-02-16 13:05:00,79.84,79.84,79.76,79.76,11471.0,76.5798,76.5798,76.5031,76.5031,11471.0
2021-02-16 13:10:00,79.74,79.81,79.71,79.76,12665.0,76.4839,76.551,76.4551,76.5031,12665.0
2021-02-16 13:15:00,79.76,79.8,79.7,79.7,10825.0,76.5031,76.5415,76.4455,76.4455,10825.0
2021-02-16 13:20:00,79.7,79.81,79.67,79.79,11069.0,76.4455,76.551,76.4168,76.5319,11069.0
2021-02-16 13:25:00,79.78,79.81,79.68,79.7,11054.0,76.5223,76.551,76.4264,76.4455,11054.0
2021-02-16 13:30:00,79.68,79.83,79.67,79.8,12706.0,76.4264,76.5702,76.4168,76.5415,12706.0
2021-02-16 13:35:00,79.78,79.79,79.61,79.65,17552.0,76.5223,76.5319,76.3592,76.3976,17552.0
2021-02-16 13:40:00,79.64,79.76,79.57,79.73,20862.0,76.388,76.5031,76.3208,76.4743,20862.0
2021-02-16 13:45:00,79.73,79.74,79.62,79.68,8477.0,76.4743,76.4839,76.3688,76.4264,8477.0
2021-02-16 13:50:00,79.69,79.73,79.63,79.72,13964.0,76.4359,76.4743,76.3784,76.4647,13964.0
2021-02-16 13:55:00,79.73,79.8,79.67,79.72,11151.0,76.4743,76.5415,76.4168,76.4647,11151.0
2021-02-16 14:00:00,79.74,79.75,79.66,79.69,13871.0,76.4839,76.4935,76.4072,76.4359,13871.0
2021-02-16 14:05:00,79.69,79.72,79.62,79.63,15792.0,76.4359,76.4647,76.3688,76.3784,15792.0
2021-02-16 14:10:00,79.62,79.72,79.62,79.7,11316.0,76.3688,76.4647,76.3688,76.4455,11316.0
2021-02-16 14:15:00,79.7,79.7,79.59,79.59,14776.0,76.4455,76.4455,76.34,76.34,14776.0
2021-02-16 14:20:00,79.6,79.61,79.44,79.49,22815.0,76.3496,76.3592,76.1962,76.2441,22815.0
2021-02-16 14:25:00,79.47,79.52,79.4,79.43,36576.0,76.2249,76.2729,76.1578,76.1866,36576.0
2021-02-16 14:30:00,79.44,79.46,79.35,79.35,36405.0,76.1962,76.2153,76.1098,76.1098,36405.0
2021-02-16 14:35:00,79.35,79.35,78.97,79.05,38951.0,76.1098,76.1098,75.7453,75.8221,38951.0
2021-02-16 14:40:00,79.07,79.08,78.91,79.01,52190.0,75.8413,75.8509,75.6878,75.7837,52190.0
2021-02-16 14:45:00,79.01,79.02,78.94,78.95,28784.0,75.7837,75.7933,75.7166,75.7262,28784.0
2021-02-16 14:50:00,78.93,78.94,78.74,78.8,26073.0,75.707,75.7166,75.5247,75.5823,26073.0
2021-02-16 14:55:00,78.79,78.87,78.68,78.75,62531.0,75.5727,75.6494,75.4672,75.5343,62531.0
2021-02-16 15:00:00,78.74,78.85,78.64,78.84,43336.0,75.5247,75.6302,75.4288,75.6207,43336.0
2021-02-16 15:05:00,78.86,78.92,78.77,78.88,20865.0,75.6398,75.6974,75.5535,75.659,20865.0
2021-02-16 15:10:00,78.88,78.93,78.85,78.89,40766.0,75.659,75.707,75.6302,75.6686,40766.0
2021-02-16 15:15:00,78.89,78.97,78.73,78.75,49890.0,75.6686,75.7453,75.5151,75.5343,49890.0
2021-02-16 15:20:00,78.74,78.88,78.71,78.84,22622.0,75.5247,75.659,75.496,75.6207,22622.0
2021-02-16 15:25:00,78.84,79.03,78.84,79.01,26192.0,75.6207,75.8029,75.6207,75.7837,26192.0
2021-02-16 15:30:00,79.01,79.01,78.84,78.97,32516.0,75.7837,75.7837,75.6207,75.7453,32516.0
2021-02-16 15:35:00,78.98,79.01,78.87,78.88,43469.0,75.7549,75.7837,75.6494,75.659,43469.0
2021-02-16 15:40:00,78.88,79.02,78.81,78.97,51048.0,75.659,75.7933,75.5919,75.7453,51048.0
2021-02-16 15:45:00,78.97,79.01,78.86,78.95,53154.0,75.7453,75.7837,75.6398,75.7262,53154.0
2021-02-16 15:50:00,78.94,79.0,78.77,78.98,89725.0,75.7166,75.7741,75.5535,75.7549,89725.0
2021-02-16 15:55:00,78.97,79.03,78.9,78.96,218422.0,75.7453,75.8029,75.6782,75.7358,218422.0
2021-02-17 09:30:00,78.23,78.74,78.0,78.18,145827.0,75.0356,75.5247,74.815,74.9876,145827.0
2021-02-17 09:35:00,78.15,78.66,77.93,78.66,33990.0,74.9588,75.448,74.7478,75.448,33990.0
2021-02-17 09:40:00,78.55,78.97,78.43,78.93,29656.0,75.3425,75.7453,75.2274,75.707,29656.0
2021-02-17 09:45:00,78.93,78.93,78.34,78.34,14233.0,75.707,75.707,75.1411,75.1411,14233.0
2021-02-17 09:50:00,78.34,78.68,78.3,78.6,20937.0,75.1411,75.4672,75.1027,75.3905,20937.0
2021-02-17 09:55:00,78.59,78.68,78.05,78.16,24073.0,75.3809,75.4672,74.8629,74.9684,24073.0
2021-02-17 10:00:00,78.11,78.3,78.08,78.2,26638.0,74.9205,75.1027,74.8917,75.0068,26638.0
2021-02-17 10:05:00,78.19,78.21,77.89,77.98,38634.0,74.9972,75.0164,74.7094,74.7958,38634.0
2021-02-17 10:10:00,77.99,78.05,77.65,77.72,56234.0,74.8054,74.8629,74.4792,74.5464,56234.0
2021-02-17 10:15:00,77.68,77.78,77.48,77.57,32540.0,74.508,74.6039,74.3162,74.4025,32540.0
2021-02-17 10:20:00,77.59,77.6,77.33,77.33,37650.0,74.4217,74.4313,74.1723,74.1723,37650.0
2021-02-17 10:25:00,77.35,77.43,77.14,77.2,34546.0,74.1915,74.2682,73.9901,74.0476,34546.0
2021-02-17 10:30:00,77.16,77.26,77.1,77.11,57805.0,74.0093,74.1052,73.9517,73.9613,57805.0
2021-02-17 10:35:00,77.1,77.53,77.1,77.41,18080.0,73.9517,74.3641,73.9517,74.249,18080.0
2021-02-17 10:40:00,77.35,77.38,77.16,77.18,43864.0,74.1915,74.2203,74.0093,74.0284,43864.0
2021-02-17 10:45:00,77.15,77.55,77.09,77.48,31117.0,73.9997,74.3833,73.9421,74.3162,31117.0
2021-02-17 10:50:00,77.47,77.47,77.21,77.26,9717.0,74.3066,74.3066,74.0572,74.1052,9717.0
2021-02-17 10:55:00,77.27,77.54,77.23,77.5,29033.0,74.1148,74.3737,74.0764,74.3354,29033.0
2021-02-17 11:00:00,77.45,77.48,76.77,76.77,65790.0,74.2874,74.3162,73.6352,73.6352,65790.0
2021-02-17 11:05:00,76.81,76.82,76.52,76.56,55440.0,73.6735,73.6831,73.3954,73.4338,55440.0
2021-02-17 11:10:00,76.53,76.87,76.53,76.77,52447.0,73.405,73.7311,73.405,73.6352,52447.0
2021-02-17 11:15:00,76.75,76.99,76.62,76.92,22820.0,73.616,73.8462,73.4913,73.7791,22820.0
2021-02-17 11:20:00,76.94,76.98,76.85,76.92,17135.0,73.7982,73.8366,73.7119,73.7791,17135.0
2021-02-17 11:25:00,76.92,77.64,76.9,77.53,50146.0,73.7791,74.4697,73.7599,74.3641,50146.0
2021-02-17 11:30:00,77.5,77.97,77.5,77.96,25129.0,74.3354,74.7862,74.3354,74.7766,25129.0
2021-02-17 11:35:00,77.97,77.97,77.68,77.7,16700.0,74.7862,74.7862,74.508,74.5272,16700.0
2021-02-17 11:40:00,77.71,77.85,77.67,77.78,18188.0,74.5368,74.6711,74.4984,74.6039,18188.0
2021-02-17 11:45:00,77.83,77.87,77.59,77.63,18659.0,74.6519,74.6903,74.4217,74.4601,18659.0
2021-02-17 11:50:00,77.66,77.66,77.47,77.58,13947.0,74.4888,74.4888,74.3066,74.4121,13947.0
2021-02-17 11:55:00,77.58,77.67,77.52,77.62,22272.0,74.4121,74.4984,74.3546,74.4505,22272.0
2021-02-17 12:00:00,77.62,77.75,77.57,77.75,21801.0,74.4505,74.5752,74.4025,74.5752,21801.0
2021-02-17 12:05:00,77.79,77.89,77.72,77.88,31641.0,74.6135,74.7094,74.5464,74.6999,31641.0
2021-02-17 12:10:00,77.9,77.97,77.8,77.82,17222.0,74.719,74.7862,74.6231,74.6423,17222.0
2021-02-17 12:15:00,77.82,77.86,77.74,77.74,17794.0,74.6423,74.6807,74.5656,74.5656,17794.0
2021-02-17 12:20:00,77.74,78.0,77.65,78.0,21827.0,74.5656,74.815,74.4792,74.815,21827.0
2021-02-17 12:25:00,78.0,78.0,77.84,77.98,12721.0,74.815,74.815,74.6615,74.7958,12721.0
2021-02-17 12:30:00,77.99,78.16,77.99,78.11,20882.0,74.8054,74.9684,74.8054,74.9205,20882.0
2021-02-17 12:35:00,78.11,78.12,77.97,78.01,12508.0,74.9205,74.9301,74.7862,74.8245,12508.0
2021-02-17 12:40:00,78.02,78.02,77.93,77.95,15672.0,74.8341,74.8341,74.7478,74.767,15672.0
2021-02-17 12:45:00,77.95,77.99,77.9,77.94,13329.0,74.767,74.8054,74.719,74.7574,13329.0
2021-02-17 12:50:00,77.94,77.94,77.63,77.69,17413.0,74.7574,74.7574,74.4601,74.5176,17413.0
2021-02-17 12:55:00,77.69,77.96,77.68,77.85,18699.0,74.5176,74.7766,74.508,74.6711,18699.0
2021-02-17 13:00:00,77.87,78.17,77.86,78.1,11715.0,74.6903,74.978,74.6807,74.9109,11715.0
2021-02-17 13:05:00,78.09,78.18,78.09,78.15,17665.0,74.9013,74.9876,74.9013,74.9588,17665.0
2021-02-17 13:10:00,78.18,78.35,78.17,78.23,19295.0,74.9876,75.1507,74.978,75.0356,19295.0
2021-02-17 13:15:00,78.25,78.38,78.19,78.36,8723.0,75.0547,75.1794,74.9972,75.1603,8723.0
2021-02-17 13:20:00,78.34,78.34,78.17,78.26,11580.0,75.1411,75.1411,74.978,75.0643,11580.0
2021-02-17 13:25:00,78.26,78.28,78.14,78.28,10661.0,75.0643,75.0835,74.9492,75.0835,10661.0
2021-02-17 13:30:00,78.29,78.32,78.23,78.28,14984.0,75.0931,75.1219,75.0356,75.0835,14984.0
2021-02-17 13:35:00,78.29,78.29,78.11,78.11,15971.0,75.0931,75.0931,74.9205,74.9205,15971.0
2021-02-17 13:40:00,78.12,78.24,78.12,78.15,8840.0,74.9301,75.0452,74.9301,74.9588,8840.0
2021-02-17 13:45:00,78.15,78.17,78.02,78.02,20184.0,74.9588,74.978,74.8341,74.8341,20184.0
2021-02-17 13:50:00,78.03,78.1,77.87,78.1,22975.0,74.8437,74.9109,74.6903,74.9109,22975.0
2021-02-17 13:55:00,78.12,78.19,78.07,78.16,13541.0,74.9301,74.9972,74.8821,74.9684,13541.0
2021-02-17 14:00:00,78.15,78.32,78.09,78.27,12487.0,74.9588,75.1219,74.9013,75.0739,12487.0
2021-02-17 14:05:00,78.27,78.27,78.15,78.21,11620.0,75.0739,75.0739,74.9588,75.0164,11620.0
2021-02-17 14:10:00,78.17,78.23,78.1,78.23,11924.0,74.978,75.0356,74.9109,75.0356,11924.0
2021-02-17 14:15:00,78.24,78.28,78.11,78.24,13629.0,75.0452,75.0835,74.9205,75.0452,13629.0
2021-02-17 14:20:00,78.26,78.27,78.02,78.04,16204.0,75.0643,75.0739,74.8341,74.8533,16204.0
2021-02-17 14:25:00,78.01,78.14,77.97,78.11,21081.0,74.8245,74.9492,74.7862,74.9205,21081.0
2021-02-17 14:30:00,78.11,78.16,78.05,78.13,16711.0,74.9205,74.9684,74.8629,74.9396,16711.0
2021-02-17 14:35:00,78.14,78.18,78.03,78.04,23963.0,74.9492,74.9876,74.8437,74.8533,23963.0
2021-02-17 14:40:00,78.04,78.07,77.98,78.06,36319.0,74.8533,74.8821,74.7958,74.8725,36319.0
2021-02-17 14:45:00,78.05,78.06,78.01,78.05,24953.0,74.8629,74.8725,74.8245,74.8629,24953.0
2021-02-17 14:50:00,78.06,78.22,78.05,78.2,18885.0,74.8725,75.026,74.8629,75.0068,18885.0
2021-02-17 14:55:00,78.2,78.4,78.2,78.32,27989.0,75.0068,75.1986,75.0068,75.1219,27989.0
2021-02-17 15:00:00,78.32,78.4,78.3,78.34,22832.0,75.1219,75.1986,75.1027,75.1411,22832.0
2021-02-17 15:05:00,78.37,78.4,78.3,78.39,53952.0,75.1698,75.1986,75.1027,75.189,53952.0
2021-02-17 15:10:00,78.39,78.49,78.33,78.45,38601.0,75.189,75.2849,75.1315,75.2466,38601.0
2021-02-17 15:15:00,78.44,78.53,78.39,78.49,21391.0,75.237,75.3233,75.189,75.2849,21391.0
2021-02-17 15:20:00,78.48,78.56,78.43,78.48,27064.0,75.2754,75.3521,75.2274,75.2754,27064.0
2021-02-17 15:25:00,78.49,78.52,78.41,78.48,34484.0,75.2849,75.3137,75.2082,75.2754,34484.0
2021-02-17 15:30:00,78.48,78.52,78.44,78.48,34240.0,75.2754,75.3137,75.237,75.2754,34240.0
2021-02-17 15:35:00,78.48,78.53,78.44,78.45,41950.0,75.2754,75.3233,75.237,75.2466,41950.0
2021-02-17 15:40:00,78.45,78.56,78.41,78.52,40092.0,75.2466,75.3521,75.2082,75.3137,40092.0
2021-02-17 15:45:00,78.51,78.52,78.33,78.35,44720.0,75.3041,75.3137,75.1315,75.1507,44720.0
2021-02-17 15:50:00,78.39,78.46,78.31,78.31,54346.0,75.189,75.2562,75.1123,75.1123,54346.0
2021-02-17 15:55:00,78.32,78.4,78.26,78.4,82535.0,75.1219,75.1986,75.0643,75.1986,82535.0
2021-02-18 09:30:00,78.22,79.15,78.22,78.63,97766.0,75.026,75.918,75.026,75.4192,97766.0
2021-02-18 09:35:00,78.63,79.06,78.4,78.4,27281.0,75.4192,75.8317,75.1986,75.1986,27281.0
2021-02-18 09:40:00,78.35,78.7,78.21,78.54,25150.0,75.1507,75.4864,75.0164,75.3329,25150.0
2021-02-18 09:45:00,78.54,78.87,78.41,78.68,21290.0,75.3329,75.6494,75.2082,75.4672,21290.0
2021-02-18 09:50:00,78.73,78.74,78.28,78.34,21247.0,75.5151,75.5247,75.0835,75.1411,21247.0
2021-02-18 09:55:00,78.26,78.55,78.17,78.48,22058.0,75.0643,75.3425,74.978,75.2754,22058.0
2021-02-18 10:00:00,78.48,78.62,78.2,78.21,22058.0,75.2754,75.4096,75.0068,75.0164,22058.0
2021-02-18 10:05:00,78.19,78.19,77.89,78.16,37589.0,74.9972,74.9972,74.7094,74.9684,37589.0
2021-02-18 10:10:00,78.2,78.44,78.15,78.37,14926.0,75.0068,75.237,74.9588,75.1698,14926.0
2021-02-18 10:15:00,78.37,78.43,78.26,78.39,12848.0,75.1698,75.2274,75.0643,75.189,12848.0
2021-02-18 10:20:00,78.4,78.49,78.31,78.31,19678.0,75.1986,75.2849,75.1123,75.1123,19678.0
2021-02-18 10:25:00,78.31,78.38,78.08,78.29,14429.0,75.1123,75.1794,74.8917,75.0931,14429.0
2021-02-18 10:30:00,78.31,78.33,78.0,78.03,21378.0,75.1123,75.1315,74.815,74.8437,21378.0
2021-02-18 10:35:00,78.0,78.18,77.94,78.18,12866.0,74.815,74.9876,74.7574,74.9876,12866.0
2021-02-18 10:40:00,78.24,78.3,78.18,78.29,16416.0,75.0452,75.1027,74.9876,75.0931,16416.0
2021-02-18 10:45:00,78.28,78.46,78.11,78.44,17399.0,75.0835,75.2562,74.9205,75.237,17399.0
2021-02-18 10:50:00,78.48,78.54,78.43,78.48,13835.0,75.2754,75.3329,75.2274,75.2754,13835.0
2021-02-18 10:55:00,78.48,78.55,78.37,78.39,10357.0,75.2754,75.3425,75.1698,75.189,10357.0
2021-02-18 11:00:00,78.41,78.48,78.25,78.48,11730.0,75.2082,75.2754,75.0547,75.2754,11730.0
2021-02-18 11:05:00,78.48,78.57,78.42,78.44,11268.0,75.2754,75.3617,75.2178,75.237,11268.0
2021-02-18 11:10:00,78.44,78.46,78.11,78.35,20095.0,75.237,75.2562,74.9205,75.1507,20095.0
2021-02-18 11:15:00,78.36,78.59,78.36,78.53,17018.0,75.1603,75.3809,75.1603,75.3233,17018.0
2021-02-18 11:20:00,78.53,78.55,78.36,78.36,15424.0,75.3233,75.3425,75.1603,75.1603,15424.0
2021-02-18 11:25:00,78.36,78.49,78.33,78.38,12473.0,75.1603,75.2849,75.1315,75.1794,12473.0
2021-02-18 11:30:00,78.33,78.48,78.29,78.48,11452.0,75.1315,75.2754,75.0931,75.2754,11452.0
2021-02-18 11:35:00,78.5,78.55,78.43,78.43,11094.0,75.2945,75.3425,75.2274,75.2274,11094.0
2021-02-18 11:40:00,78.43,78.49,78.29,78.38,16204.0,75.2274,75.2849,75.0931,75.1794,16204.0
2021-02-18 11:45:00,78.38,78.38,78.17,78.25,10026.0,75.1794,75.1794,74.978,75.0547,10026.0
2021-02-18 11:50:00,78.27,78.37,78.27,78.33,6966.0,75.0739,75.1698,75.0739,75.1315,6966.0
2021-02-18 11:55:00,78.32,78.33,78.23,78.33,8240.0,75.1219,75.1315,75.0356,75.1315,8240.0
2021-02-18 12:00:00,78.31,78.38,78.25,78.31,21187.0,75.1123,75.1794,75.0547,75.1123,21187.0
2021-02-18 12:05:00,78.32,78.33,78.14,78.33,7826.0,75.1219,75.1315,74.9492,75.1315,7826.0
2021-02-18 12:10:00,78.34,78.42,78.29,78.39,12265.0,75.1411,75.2178,75.0931,75.189,12265.0
2021-02-18 12:15:00,78.39,78.4,78.29,78.35,14433.0,75.189,75.1986,75.0931,75.1507,14433.0
2021-02-18 12:20:00,78.35,78.4,78.29,78.34,8153.0,75.1507,75.1986,75.0931,75.1411,8153.0
2021-02-18 12:25:00,78.34,78.36,78.13,78.15,8154.0,75.1411,75.1603,74.9396,74.9588,8154.0
2021-02-18 12:30:00,78.14,78.14,78.01,78.06,9986.0,74.9492,74.9492,74.8245,74.8725,9986.0
2021-02-18 12:35:00,78.07,78.11,78.05,78.06,8438.0,74.8821,74.9205,74.8629,74.8725,8438.0
2021-02-18 12:40:00,78.06,78.09,78.01,78.05,9776.0,74.8725,74.9013,74.8245,74.8629,9776.0
2021-02-18 12:45:00,78.03,78.06,78.01,78.04,6367.0,74.8437,74.8725,74.8245,74.8533,6367.0
2021-02-18 12:50:00,78.04,78.06,77.96,78.0,11205.0,74.8533,74.8725,74.7766,74.815,11205.0
2021-02-18 12:55:00,77.99,78.03,77.98,78.0,12254.0,74.8054,74.8437,74.7958,74.815,12254.0
2021-02-18 13:00:00,78.01,78.02,77.98,77.98,14643.0,74.8245,74.8341,74.7958,74.7958,14643.0
2021-02-18 13:05:00,77.98,77.98,77.86,77.9,17155.0,74.7958,74.7958,74.6807,74.719,17155.0
2021-02-18 13:10:00,77.9,78.01,77.85,78.01,8276.0,74.719,74.8245,74.6711,74.8245,8276.0
2021-02-18 13:15:00,78.02,78.15,77.98,78.09,10893.0,74.8341,74.9588,74.7958,74.9013,10893.0
2021-02-18 13:20:00,78.11,78.27,78.09,78.24,13947.0,74.9205,75.0739,74.9013,75.0452,13947.0
2021-02-18 13:25:00,78.25,78.34,78.21,78.32,6843.0,75.0547,75.1411,75.0164,75.1219,6843.0
2021-02-18 13:30:00,78.32,78.39,78.23,78.3,8184.0,75.1219,75.189,75.0356,75.1027,8184.0
2021-02-18 13:35:00,78.32,78.32,78.18,78.25,7505.0,75.1219,75.1219,74.9876,75.0547,7505.0
2021-02-18 13:40:00,78.25,78.28,78.19,78.2,9899.0,75.0547,75.0835,74.9972,75.0068,9899.0
2021-02-18 13:45:00,78.17,78.23,78.12,78.2,7173.0,74.978,75.0356,74.9301,75.0068,7173.0
2021-02-18 13:50:00,78.2,78.27,78.2,78.27,8375.0,75.0068,75.0739,75.0068,75.0739,8375.0
2021-02-18 13:55:00,78.27,78.29,78.19,78.24,9162.0,75.0739,75.0931,74.9972,75.0452,9162.0
2021-02-18 14:00:00,78.24,78.37,78.2,78.35,12456.0,75.0452,75.1698,75.0068,75.1507,12456.0
2021-02-18 14:05:00,78.36,78.4,78.3,78.38,10703.0,75.1603,75.1986,75.1027,75.1794,10703.0
2021-02-18 14:10:00,78.39,78.4,78.31,78.37,10698.0,75.189,75.1986,75.1123,75.1698,10698.0
2021-02-18 14:15:00,78.37,78.46,78.3,78.41,13848.0,75.1698,75.2562,75.1027,75.2082,13848.0
2021-02-18 14:20:00,78.42,78.53,78.36,78.53,21063.0,75.2178,75.3233,75.1603,75.3233,21063.0
2021-02-18 14:25:00,78.52,78.57,78.45,78.53,14085.0,75.3137,75.3617,75.2466,75.3233,14085.0
2021-02-18 14:30:00,78.53,78.54,78.48,78.52,13922.0,75.3233,75.3329,75.2754,75.3137,13922.0
2021-02-18 14:35:00,78.52,78.54,78.41,78.48,20304.0,75.3137,75.3329,75.2082,75.2754,20304.0
2021-02-18 14:40:00,78.48,78.55,78.47,78.53,9258.0,75.2754,75.3425,75.2658,75.3233,9258.0
2021-02-18 14:45:00,78.53,78.55,78.5,78.55,12953.0,75.3233,75.3425,75.2945,75.3425,12953.0
2021-02-18 14:50:00,78.56,78.58,78.42,78.5,16763.0,75.3521,75.3713,75.2178,75.2945,16763.0
2021-02-18 14:55:00,78.5,78.65,78.47,78.63,13080.0,75.2945,75.4384,75.2658,75.4192,13080.0
2021-02-18 15:00:00,78.63,78.68,78.62,78.62,11409.0,75.4192,75.4672,75.4096,75.4096,11409.0
2021-02-18 15:05:00,78.62,78.7,78.57,78.66,21613.0,75.4096,75.4864,75.3617,75.448,21613.0
2021-02-18 15:10:00,78.66,78.68,78.57,78.6,13975.0,75.448,75.4672,75.3617,75.3905,13975.0
2021-02-18 15:15:00,78.63,78.65,78.55,78.62,15187.0,75.4192,75.4384,75.3425,75.4096,15187.0
2021-02-18 15:20:00,78.61,78.61,78.47,78.5,23814.0,75.4,75.4,75.2658,75.2945,23814.0
2021-02-18 15:25:00,78.5,78.51,78.43,78.48,23940.0,75.2945,75.3041,75.2274,75.2754,23940.0
2021-02-18 15:30:00,78.48,78.6,78.48,78.59,23066.0,75.2754,75.3905,75.2754,75.3809,23066.0
2021-02-18 15:35:00,78.59,78.59,78.47,78.47,25912.0,75.3809,75.3809,75.2658,75.2658,25912.0
2021-02-18 15:40:00,78.47,78.5,78.41,78.49,39962.0,75.2658,75.2945,75.2082,75.2849,39962.0
2021-02-18 15:45:00,78.51,78.55,78.39,78.39,21869.0,75.3041,75.3425,75.189,75.189,21869.0
2021-02-18 15:50:00,78.43,78.43,78.26,78.3,43703.0,75.2274,75.2274,75.0643,75.1027,43703.0
2021-02-18 15:55:00,78.29,78.32,78.16,78.23,81238.0,75.0931,75.1219,74.9684,75.0356,81238.0
2021-02-19 09:30:00,78.68,79.3,78.68,79.0,104054.0,75.4672,76.0619,75.4672,75.7741,104054.0
2021-02-19 09:35:00,79.06,79.33,78.93,78.94,26147.0,75.8317,76.0906,75.707,75.7166,26147.0
2021-02-19 09:40:00,78.92,78.92,78.63,78.63,24945.0,75.6974,75.6974,75.4192,75.4192,24945.0
2021-02-19 09:45:00,78.63,78.69,78.47,78.62,17260.0,75.4192,75.4768,75.2658,75.4096,17260.0
2021-02-19 09:50:00,78.62,78.65,78.34,78.64,21454.0,75.4096,75.4384,75.1411,75.4288,21454.0
2021-02-19 09:55:00,78.66,78.7,78.5,78.62,27914.0,75.448,75.4864,75.2945,75.4096,27914.0
2021-02-19 10:00:00,78.63,78.63,78.42,78.48,29581.0,75.4192,75.4192,75.2178,75.2754,29581.0
2021-02-19 10:05:00,78.5,78.56,78.36,78.45,32287.0,75.2945,75.3521,75.1603,75.2466,32287.0
2021-02-19 10:10:00,78.46,78.49,78.34,78.43,15724.0,75.2562,75.2849,75.1411,75.2274,15724.0
2021-02-19 10:15:00,78.44,78.56,78.43,78.51,21887.0,75.237,75.3521,75.2274,75.3041,21887.0
2021-02-19 10:20:00,78.51,78.59,78.47,78.59,22051.0,75.3041,75.3809,75.2658,75.3809,22051.0
2021-02-19 10:25:00,78.64,79.07,78.63,79.06,58505.0,75.4288,75.8413,75.4192,75.8317,58505.0
2021-02-19 10:30:00,79.06,79.34,78.95,79.15,26905.0,75.8317,76.1002,75.7262,75.918,26905.0
2021-02-19 10:35:00,79.13,79.13,78.97,79.11,20179.0,75.8988,75.8988,75.7453,75.8796,20179.0
2021-02-19 10:40:00,79.14,79.32,79.13,79.26,18721.0,75.9084,76.0811,75.8988,76.0235,18721.0
2021-02-19 10:45:00,79.26,79.37,79.19,79.32,20693.0,76.0235,76.129,75.9564,76.0811,20693.0
2021-02-19 10:50:00,79.34,79.36,79.21,79.21,13781.0,76.1002,76.1194,75.9755,75.9755,13781.0
2021-02-19 10:55:00,79.26,79.3,79.16,79.24,18867.0,76.0235,76.0619,75.9276,76.0043,18867.0
2021-02-19 11:00:00,79.24,79.34,79.21,79.28,19691.0,76.0043,76.1002,75.9755,76.0427,19691.0
2021-02-19 11:05:00,79.28,79.39,79.21,79.25,25184.0,76.0427,76.1482,75.9755,76.0139,25184.0
2021-02-19 11:10:00,79.25,79.29,79.05,79.14,16250.0,76.0139,76.0523,75.8221,75.9084,16250.0
2021-02-19 11:15:00,79.14,79.28,79.14,79.2,12249.0,75.9084,76.0427,75.9084,75.966,12249.0
2021-02-19 11:20:00,79.22,79.33,79.16,79.3,12284.0,75.9851,76.0906,75.9276,76.0619,12284.0
2021-02-19 11:25:00,79.28,79.45,79.23,79.45,19799.0,76.0427,76.2057,75.9947,76.2057,19799.0
2021-02-19 11:30:00,79.43,79.55,79.41,79.55,13748.0,76.1866,76.3017,76.1674,76.3017,13748.0
2021-02-19 11:35:00,79.56,79.57,79.38,79.48,17060.0,76.3113,76.3208,76.1386,76.2345,17060.0
2021-02-19 11:40:00,79.52,79.71,79.51,79.59,15365.0,76.2729,76.4551,76.2633,76.34,15365.0
2021-02-19 11:45:00,79.59,79.62,79.37,79.45,23754.0,76.34,76.3688,76.129,76.2057,23754.0
2021-02-19 11:50:00,79.43,79.5,79.33,79.33,7834.0,76.1866,76.2537,76.0906,76.0906,7834.0
2021-02-19 11:55:00,79.33,79.44,79.26,79.26,12481.0,76.0906,76.1962,76.0235,76.0235,12481.0
2021-02-19 12:00:00,79.28,79.37,79.2,79.28,24578.0,76.0427,76.129,75.966,76.0427,24578.0
2021-02-19 12:05:00,79.3,79.45,79.25,79.25,19722.0,76.0619,76.2057,76.0139,76.0139,19722.0
2021-02-19 12:10:00,79.27,79.31,79.23,79.29,7859.0,76.0331,76.0715,75.9947,76.0523,7859.0
2021-02-19 12:15:00,79.27,79.45,79.18,79.32,21276.0,76.0331,76.2057,75.9468,76.0811,21276.0
2021-02-19 12:20:00,79.32,79.32,78.91,78.99,24951.0,76.0811,76.0811,75.6878,75.7645,24951.0
2021-02-19 12:25:00,78.99,79.07,78.91,78.91,19055.0,75.7645,75.8413,75.6878,75.6878,19055.0
2021-02-19 12:30:00,78.96,79.08,78.96,79.0,11928.0,75.7358,75.8509,75.7358,75.7741,11928.0
2021-02-19 12:35:00,78.99,79.04,78.92,79.04,9474.0,75.7645,75.8125,75.6974,75.8125,9474.0
2021-02-19 12:40:00,79.03,79.03,78.72,78.95,27296.0,75.8029,75.8029,75.5056,75.7262,27296.0
2021-02-19 12:45:00,78.94,79.12,78.93,78.97,20485.0,75.7166,75.8892,75.707,75.7453,20485.0
2021-02-19 12:50:00,78.96,78.99,78.76,78.8,34374.0,75.7358,75.7645,75.5439,75.5823,34374.0
2021-02-19 12:55:00,78.79,78.95,78.74,78.95,18752.0,75.5727,75.7262,75.5247,75.7262,18752.0
2021-02-19 13:00:00,78.98,79.12,78.98,79.05,17531.0,75.7549,75.8892,75.7549,75.8221,17531.0
2021-02-19 13:05:00,79.05,79.2,78.98,79.0,22422.0,75.8221,75.966,75.7549,75.7741,22422.0
2021-02-19 13:10:00,79.06,79.14,79.02,79.02,19759.0,75.8317,75.9084,75.7933,75.7933,19759.0
2021-02-19 13:15:00,79.02,79.23,79.01,79.16,13243.0,75.7933,75.9947,75.7837,75.9276,13243.0
2021-02-19 13:20:00,79.15,79.19,79.07,79.13,7679.0,75.918,75.9564,75.8413,75.8988,7679.0
2021-02-19 13:25:00,79.13,79.17,79.09,79.1,10068.0,75.8988,75.9372,75.8604,75.87,10068.0
2021-02-19 13:30:00,79.08,79.16,79.04,79.09,9755.0,75.8509,75.9276,75.8125,75.8604,9755.0
2021-02-19 13:35:00,79.1,79.25,79.06,79.2,9608.0,75.87,76.0139,75.8317,75.966,9608.0
2021-02-19 13:40:00,79.19,79.26,79.17,79.17,8339.0,75.9564,76.0235,75.9372,75.9372,8339.0
2021-02-19 13:45:00,79.16,79.22,79.15,79.22,9820.0,75.9276,75.9851,75.918,75.9851,9820.0
2021-02-19 13:50:00,79.2,79.27,79.14,79.22,7740.0,75.966,76.0331,75.9084,75.9851,7740.0
2021-02-19 13:55:00,79.23,79.38,79.18,79.32,9048.0,75.9947,76.1386,75.9468,76.0811,9048.0
2021-02-19 14:00:00,79.34,79.35,79.24,79.24,8226.0,76.1002,76.1098,76.0043,76.0043,8226.0
2021-02-19 14:05:00,79.24,79.32,79.24,79.25,7185.0,76.0043,76.0811,76.0043,76.0139,7185.0
2021-02-19 14:10:00,79.26,79.33,79.24,79.25,9930.0,76.0235,76.0906,76.0043,76.0139,9930.0
2021-02-19 14:15:00,79.25,79.39,79.25,79.34,8108.0,76.0139,76.1482,76.0139,76.1002,8108.0
2021-02-19 14:20:00,79.36,79.38,79.11,79.13,14388.0,76.1194,76.1386,75.8796,75.8988,14388.0
2021-02-19 14:25:00,79.15,79.16,79.02,79.04,13674.0,75.918,75.9276,75.7933,75.8125,13674.0
2021-02-19 14:30:00,79.06,79.26,79.06,79.23,11193.0,75.8317,76.0235,75.8317,75.9947,11193.0
2021-02-19 14:35:00,79.24,79.29,79.19,79.24,13794.0,76.0043,76.0523,75.9564,76.0043,13794.0
2021-02-19 14:40:00,79.24,79.28,79.18,79.27,12614.0,76.0043,76.0427,75.9468,76.0331,12614.0
2021-02-19 14:45:00,79.27,79.35,79.24,79.31,21379.0,76.0331,76.1098,76.0043,76.0715,21379.0
2021-02-19 14:50:00,79.29,79.47,79.2,79.45,11970.0,76.0523,76.2249,75.966,76.2057,11970.0
2021-02-19 14:55:00,79.45,79.51,79.4,79.44,12785.0,76.2057,76.2633,76.1578,76.1962,12785.0
2021-02-19 15:00:00,79.44,79.47,79.34,79.36,17310.0,76.1962,76.2249,76.1002,76.1194,17310.0
2021-02-19 15:05:00,79.37,79.38,79.19,79.24,13072.0,76.129,76.1386,75.9564,76.0043,13072.0
2021-02-19 15:10:00,79.26,79.38,79.24,79.29,17824.0,76.0235,76.1386,76.0043,76.0523,17824.0
2021-02-19 15:15:00,79.3,79.37,79.24,79.34,16422.0,76.0619,76.129,76.0043,76.1002,16422.0
2021-02-19 15:20:00,79.34,79.37,79.25,79.3,14338.0,76.1002,76.129,76.0139,76.0619,14338.0
2021-02-19 15:25:00,79.3,79.38,79.29,79.35,16865.0,76.0619,76.1386,76.0523,76.1098,16865.0
2021-02-19 15:30:00,79.34,79.54,79.33,79.54,35282.0,76.1002,76.2921,76.0906,76.2921,35282.0
2021-02-19 15:35:00,79.52,79.58,79.44,79.56,23607.0,76.2729,76.3304,76.1962,76.3113,23607.0
2021-02-19 15:40:00,79.55,79.57,79.37,79.37,27448.0,76.3017,76.3208,76.129,76.129,27448.0
2021-02-19 15:45:00,79.38,79.5,79.33,79.34,30038.0,76.1386,76.2537,76.0906,76.1002,30038.0
2021-02-19 15:50:00,79.36,79.38,79.1,79.11,49697.0,76.1194,76.1386,75.87,75.8796,49697.0
2021-02-19 15:55:00,79.11,79.24,79.05,79.21,141954.0,75.8796,76.0043,75.8221,75.9755,141954.0
2021-02-22 09:30:00,78.8,78.97,77.45,77.59,120770.0,75.5823,75.7453,74.2874,74.4217,120770.0
2021-02-22 09:35:00,77.48,78.11,77.42,77.87,39305.0,74.3162,74.9205,74.2586,74.6903,39305.0
2021-02-22 09:40:00,77.87,78.39,77.77,78.34,57830.0,74.6903,75.189,74.5943,75.1411,57830.0
2021-02-22 09:45:00,78.36,78.56,78.26,78.45,24762.0,75.1603,75.3521,75.0643,75.2466,24762.0
2021-02-22 09:50:00,78.43,78.65,78.28,78.58,24509.0,75.2274,75.4384,75.0835,75.3713,24509.0
2021-02-22 09:55:00,78.58,79.03,78.55,79.03,24705.0,75.3713,75.8029,75.3425,75.8029,24705.0
2021-02-22 10:00:00,79.09,79.28,78.93,79.06,42380.0,75.8604,76.0427,75.707,75.8317,42380.0
2021-02-22 10:05:00,79.06,79.16,78.91,78.94,28840.0,75.8317,75.9276,75.6878,75.7166,28840.0
2021-02-22 10:10:00,78.93,79.26,78.81,78.82,27273.0,75.707,76.0235,75.5919,75.6015,27273.0
2021-02-22 10:15:00,78.78,78.81,78.28,78.42,33000.0,75.5631,75.5919,75.0835,75.2178,33000.0
2021-02-22 10:20:00,78.42,78.46,78.24,78.42,20412.0,75.2178,75.2562,75.0452,75.2178,20412.0
2021-02-22 10:25:00,78.39,78.57,78.3,78.57,24730.0,75.189,75.3617,75.1027,75.3617,24730.0
2021-02-22 10:30:00,78.56,78.7,78.46,78.55,22026.0,75.3521,75.4864,75.2562,75.3425,22026.0
2021-02-22 10:35:00,78.56,78.73,78.51,78.69,13825.0,75.3521,75.5151,75.3041,75.4768,13825.0
2021-02-22 10:40:00,78.69,78.86,78.67,78.81,13347.0,75.4768,75.6398,75.4576,75.5919,13347.0
2021-02-22 10:45:00,78.82,78.84,78.63,78.63,15862.0,75.6015,75.6207,75.4192,75.4192,15862.0
2021-02-22 10:50:00,78.63,78.71,78.27,78.27,19462.0,75.4192,75.496,75.0739,75.0739,19462.0
2021-02-22 10:55:00,78.28,78.49,78.23,78.48,15213.0,75.0835,75.2849,75.0356,75.2754,15213.0
2021-02-22 11:00:00,78.46,78.54,78.25,78.3,21217.0,75.2562,75.3329,75.0547,75.1027,21217.0
2021-02-22 11:05:00,78.25,78.25,78.04,78.07,23552.0,75.0547,75.0547,74.8533,74.8821,23552.0
2021-02-22 11:10:00,78.05,78.35,77.95,78.34,24464.0,74.8629,75.1507,74.767,75.1411,24464.0
2021-02-22 11:15:00,78.36,78.56,78.33,78.45,12404.0,75.1603,75.3521,75.1315,75.2466,12404.0
2021-02-22 11:20:00,78.48,78.58,78.45,78.48,11721.0,75.2754,75.3713,75.2466,75.2754,11721.0
2021-02-22 11:25:00,78.48,78.49,78.37,78.38,10619.0,75.2754,75.2849,75.1698,75.1794,10619.0
2021-02-22 11:30:00,78.37,78.5,78.25,78.4,12909.0,75.1698,75.2945,75.0547,75.1986,12909.0
2021-02-22 11:35:00,78.37,78.66,78.37,78.66,16272.0,75.1698,75.448,75.1698,75.448,16272.0
2021-02-22 11:40:00,78.67,78.77,78.5,78.5,16610.0,75.4576,75.5535,75.2945,75.2945,16610.0
2021-02-22 11:45:00,78.52,78.62,78.42,78.46,12561.0,75.3137,75.4096,75.2178,75.2562,12561.0
2021-02-22 11:50:00,78.41,78.53,78.34,78.53,13476.0,75.2082,75.3233,75.1411,75.3233,13476.0
2021-02-22 11:55:00,78.54,78.64,78.52,78.59,12255.0,75.3329,75.4288,75.3137,75.3809,12255.0
2021-02-22 12:00:00,78.57,78.69,78.51,78.66,17625.0,75.3617,75.4768,75.3041,75.448,17625.0
2021-02-22 12:05:00,78.66,78.91,78.62,78.9,13264.0,75.448,75.6878,75.4096,75.6782,13264.0
2021-02-22 12:10:00,78.9,78.9,78.73,78.8,13578.0,75.6782,75.6782,75.5151,75.5823,13578.0
2021-02-22 12:15:00,78.79,78.79,78.58,78.61,18513.0,75.5727,75.5727,75.3713,75.4,18513.0
2021-02-22 12:20:00,78.59,78.72,78.47,78.52,18970.0,75.3809,75.5056,75.2658,75.3137,18970.0
2021-02-22 12:25:00,78.53,78.6,78.53,78.55,11585.0,75.3233,75.3905,75.3233,75.3425,11585.0
2021-02-22 12:30:00,78.56,78.66,78.54,78.66,14471.0,75.3521,75.448,75.3329,75.448,14471.0
2021-02-22 12:35:00,78.65,78.71,78.61,78.69,16097.0,75.4384,75.496,75.4,75.4768,16097.0
2021-02-22 12:40:00,78.7,78.89,78.65,78.86,70864.0,75.4864,75.6686,75.4384,75.6398,70864.0
2021-02-22 12:45:00,78.86,78.88,78.71,78.71,12273.0,75.6398,75.659,75.496,75.496,12273.0
2021-02-22 12:50:00,78.72,78.88,78.72,78.87,11147.0,75.5056,75.659,75.5056,75.6494,11147.0
2021-02-22 12:55:00,78.88,78.95,78.83,78.95,15571.0,75.659,75.7262,75.6111,75.7262,15571.0
2021-02-22 13:00:00,78.95,78.97,78.79,78.82,11183.0,75.7262,75.7453,75.5727,75.6015,11183.0
2021-02-22 13:05:00,78.81,78.89,78.81,78.88,9252.0,75.5919,75.6686,75.5919,75.659,9252.0
2021-02-22 13:10:00,78.88,79.05,78.88,79.02,11354.0,75.659,75.8221,75.659,75.7933,11354.0
2021-02-22 13:15:00,79.04,79.15,79.03,79.14,10390.0,75.8125,75.918,75.8029,75.9084,10390.0
2021-02-22 13:20:00,79.14,79.15,78.94,78.97,14370.0,75.9084,75.918,75.7166,75.7453,14370.0
2021-02-22 13:25:00,78.98,79.06,78.96,79.06,16480.0,75.7549,75.8317,75.7358,75.8317,16480.0
2021-02-22 13:30:00,79.06,79.11,79.01,79.04,13260.0,75.8317,75.8796,75.7837,75.8125,13260.0
2021-02-22 13:35:00,79.03,79.08,78.97,79.03,12099.0,75.8029,75.8509,75.7453,75.8029,12099.0
2021-02-22 13:40:00,79.03,79.04,78.87,78.89,12032.0,75.8029,75.8125,75.6494,75.6686,12032.0
2021-02-22 13:45:00,78.9,79.02,78.89,79.0,16347.0,75.6782,75.7933,75.6686,75.7741,16347.0
2021-02-22 13:50:00,79.01,79.04,78.96,79.0,19488.0,75.7837,75.8125,75.7358,75.7741,19488.0
2021-02-22 13:55:00,79.01,79.06,78.97,79.0,16469.0,75.7837,75.8317,75.7453,75.7741,16469.0
2021-02-22 14:00:00,79.0,79.0,78.94,78.99,14649.0,75.7741,75.7741,75.7166,75.7645,14649.0
2021-02-22 14:05:00,79.0,79.01,78.83,78.84,13132.0,75.7741,75.7837,75.6111,75.6207,13132.0
2021-02-22 14:10:00,78.84,78.85,78.69,78.72,15609.0,75.6207,75.6302,75.4768,75.5056,15609.0
2021-02-22 14:15:00,78.73,78.78,78.7,78.75,12410.0,75.5151,75.5631,75.4864,75.5343,12410.0
2021-02-22 14:20:00,78.75,78.76,78.66,78.75,17620.0,75.5343,75.5439,75.448,75.5343,17620.0
2021-02-22 14:25:00,78.76,78.88,78.75,78.78,16027.0,75.5439,75.659,75.5343,75.5631,16027.0
2021-02-22 14:30:00,78.78,78.84,78.7,78.7,11839.0,75.5631,75.6207,75.4864,75.4864,11839.0
2021-02-22 14:35:00,78.7,78.75,78.61,78.63,49607.0,75.4864,75.5343,75.4,75.4192,49607.0
2021-02-22 14:40:00,78.59,78.67,78.58,78.64,10300.0,75.3809,75.4576,75.3713,75.4288,10300.0
2021-02-22 14:45:00,78.64,78.67,78.6,78.61,16405.0,75.4288,75.4576,75.3905,75.4,16405.0
2021-02-22 14:50:00,78.61,78.62,78.42,78.42,11270.0,75.4,75.4096,75.2178,75.2178,11270.0
2021-02-22 14:55:00,78.4,78.58,78.35,78.55,17196.0,75.1986,75.3713,75.1507,75.3425,17196.0
2021-02-22 15:00:00,78.56,78.58,78.47,78.5,13841.0,75.3521,75.3713,75.2658,75.2945,13841.0
2021-02-22 15:05:00,78.5,78.5,78.17,78.18,14337.0,75.2945,75.2945,74.978,74.9876,14337.0
2021-02-22 15:10:00,78.2,78.28,78.07,78.23,26658.0,75.0068,75.0835,74.8821,75.0356,26658.0
2021-02-22 15:15:00,78.22,78.22,78.05,78.05,18404.0,75.026,75.026,74.8629,74.8629,18404.0
2021-02-22 15:20:00,78.03,78.05,77.9,78.03,59969.0,74.8437,74.8629,74.719,74.8437,59969.0
2021-02-22 15:25:00,78.02,78.06,77.98,78.0,42563.0,74.8341,74.8725,74.7958,74.815,42563.0
2021-02-22 15:30:00,78.0,78.09,77.96,77.97,68179.0,74.815,74.9013,74.7766,74.7862,68179.0
2021-02-22 15:35:00,77.97,77.97,77.68,77.71,64750.0,74.7862,74.7862,74.508,74.5368,64750.0
2021-02-22 15:40:00,77.7,77.73,77.57,77.63,67095.0,74.5272,74.556,74.4025,74.4601,67095.0
2021-02-22 15:45:00,77.63,77.71,77.57,77.58,71213.0,74.4601,74.5368,74.4025,74.4121,71213.0
2021-02-22 15:50:00,77.58,77.59,77.42,77.42,77693.0,74.4121,74.4217,74.2586,74.2586,77693.0
2021-02-22 15:55:00,77.42,77.6,77.38,77.47,127281.0,74.2586,74.4313,74.2203,74.3066,127281.0
2021-02-23 09:30:00,77.23,77.57,76.26,76.87,99703.0,74.0764,74.4025,73.146,73.7311,99703.0
2021-02-23 09:35:00,76.84,77.28,76.81,76.9,79082.0,73.7023,74.1244,73.6735,73.7599,79082.0
2021-02-23 09:40:00,76.87,76.98,76.44,76.65,108711.0,73.7311,73.8366,73.3187,73.5201,108711.0
2021-02-23 09:45:00,76.65,76.7,76.18,76.27,89758.0,73.5201,73.568,73.0693,73.1556,89758.0
2021-02-23 09:50:00,76.25,76.31,75.61,76.2,121400.0,73.1364,73.194,72.5226,73.0885,121400.0
2021-02-23 09:55:00,76.19,76.88,76.13,76.78,49535.0,73.0789,73.7407,73.0213,73.6448,49535.0
2021-02-23 10:00:00,76.76,76.93,76.52,76.88,36624.0,73.6256,73.7886,73.3954,73.7407,36624.0
2021-02-23 10:05:00,76.89,76.92,76.45,76.8,28865.0,73.7503,73.7791,73.3283,73.664,28865.0
2021-02-23 10:10:00,76.78,76.8,76.41,76.42,21994.0,73.6448,73.664,73.2899,73.2995,21994.0
2021-02-23 10:15:00,76.36,76.39,76.12,76.23,29344.0,73.2419,73.2707,73.0117,73.1172,29344.0
2021-02-23 10:20:00,76.27,77.02,76.21,77.02,34264.0,73.1556,73.875,73.0981,73.875,34264.0
2021-02-23 10:25:00,77.09,77.18,76.9,77.16,19678.0,73.9421,74.0284,73.7599,74.0093,19678.0
2021-02-23 10:30:00,77.16,77.22,76.96,77.16,18989.0,74.0093,74.0668,73.8174,74.0093,18989.0
2021-02-23 10:35:00,77.09,77.1,76.77,76.91,21914.0,73.9421,73.9517,73.6352,73.7695,21914.0
2021-02-23 10:40:00,76.95,77.11,76.74,77.11,19147.0,73.8078,73.9613,73.6064,73.9613,19147.0
2021-02-23 10:45:00,77.11,77.5,77.06,77.42,28596.0,73.9613,74.3354,73.9133,74.2586,28596.0
2021-02-23 10:50:00,77.45,77.71,77.37,77.68,19530.0,74.2874,74.5368,74.2107,74.508,19530.0
2021-02-23 10:55:00,77.64,77.67,77.45,77.53,18025.0,74.4697,74.4984,74.2874,74.3641,18025.0
2021-02-23 11:00:00,77.58,77.71,77.49,77.7,15887.0,74.4121,74.5368,74.3258,74.5272,15887.0
2021-02-23 11:05:00,77.69,77.69,77.41,77.65,13353.0,74.5176,74.5176,74.249,74.4792,13353.0
2021-02-23 11:10:00,77.67,77.77,77.49,77.7,14634.0,74.4984,74.5943,74.3258,74.5272,14634.0
2021-02-23 11:15:00,77.7,77.73,77.21,77.25,17132.0,74.5272,74.556,74.0572,74.0956,17132.0
2021-02-23 11:20:00,77.25,77.47,77.15,77.36,16516.0,74.0956,74.3066,73.9997,74.2011,16516.0
2021-02-23 11:25:00,77.26,77.41,77.17,77.2,18029.0,74.1052,74.249,74.0188,74.0476,18029.0
2021-02-23 11:30:00,77.18,77.2,77.0,77.17,21405.0,74.0284,74.0476,73.8558,74.0188,21405.0
2021-02-23 11:35:00,77.19,77.29,77.12,77.21,16703.0,74.038,74.1339,73.9709,74.0572,16703.0
2021-02-23 11:40:00,77.2,77.23,77.03,77.07,9917.0,74.0476,74.0764,73.8846,73.9229,9917.0
2021-02-23 11:45:00,77.08,77.17,76.98,77.0,20692.0,73.9325,74.0188,73.8366,73.8558,20692.0
2021-02-23 11:50:00,77.0,77.2,76.96,77.14,26851.0,73.8558,74.0476,73.8174,73.9901,26851.0
2021-02-23 11:55:00,77.13,77.14,77.03,77.04,16262.0,73.9805,73.9901,73.8846,73.8942,16262.0
2021-02-23 12:00:00,77.06,77.09,76.67,76.83,30610.0,73.9133,73.9421,73.5393,73.6927,30610.0
2021-02-23 12:05:00,76.82,76.9,76.64,76.73,19411.0,73.6831,73.7599,73.5105,73.5968,19411.0
2021-02-23 12:10:00,76.71,76.8,76.63,76.63,11423.0,73.5776,73.664,73.5009,73.5009,11423.0
2021-02-23 12:15:00,76.6,76.75,76.52,76.73,16440.0,73.4721,73.616,73.3954,73.5968,16440.0
2021-02-23 12:20:00,76.73,76.74,76.61,76.69,11121.0,73.5968,73.6064,73.4817,73.5584,11121.0
2021-02-23 12:25:00,76.76,76.97,76.72,76.94,13210.0,73.6256,73.827,73.5872,73.7982,13210.0
2021-02-23 12:30:00,76.94,77.02,76.87,76.99,12854.0,73.7982,73.875,73.7311,73.8462,12854.0
2021-02-23 12:35:00,76.98,76.98,76.78,76.81,15651.0,73.8366,73.8366,73.6448,73.6735,15651.0
2021-02-23 12:40:00,76.8,76.86,76.76,76.79,17790.0,73.664,73.7215,73.6256,73.6544,17790.0
2021-02-23 12:45:00,76.78,76.93,76.75,76.9,13847.0,73.6448,73.7886,73.616,73.7599,13847.0
2021-02-23 12:50:00,76.89,77.06,76.79,77.05,14273.0,73.7503,73.9133,73.6544,73.9037,14273.0
2021-02-23 12:55:00,77.07,77.11,76.89,76.89,8377.0,73.9229,73.9613,73.7503,73.7503,8377.0
2021-02-23 13:00:00,76.89,77.11,76.81,76.98,11129.0,73.7503,73.9613,73.6735,73.8366,11129.0
2021-02-23 13:05:00,76.95,77.14,76.93,77.1,11891.0,73.8078,73.9901,73.7886,73.9517,11891.0
2021-02-23 13:10:00,77.15,77.35,77.11,77.35,17062.0,73.9997,74.1915,73.9613,74.1915,17062.0
2021-02-23 13:15:00,77.34,77.39,77.27,77.34,19519.0,74.1819,74.2299,74.1148,74.1819,19519.0
2021-02-23 13:20:00,77.33,77.54,77.28,77.47,16554.0,74.1723,74.3737,74.1244,74.3066,16554.0
2021-02-23 13:25:00,77.45,77.58,77.43,77.43,31127.0,74.2874,74.4121,74.2682,74.2682,31127.0
2021-02-23 13:30:00,77.45,77.46,77.35,77.45,10009.0,74.2874,74.297,74.1915,74.2874,10009.0
2021-02-23 13:35:00,77.46,77.48,77.36,77.38,10376.0,74.297,74.3162,74.2011,74.2203,10376.0
2021-02-23 13:40:00,77.39,77.39,77.22,77.25,13345.0,74.2299,74.2299,74.0668,74.0956,13345.0
2021-02-23 13:45:00,77.26,77.3,77.16,77.23,12298.0,74.1052,74.1435,74.0093,74.0764,12298.0
2021-02-23 13:50:00,77.24,77.31,77.15,77.16,10579.0,74.086,74.1531,73.9997,74.0093,10579.0
2021-02-23 13:55:00,77.17,77.36,77.17,77.3,11629.0,74.0188,74.2011,74.0188,74.1435,11629.0
2021-02-23 14:00:00,77.28,77.42,77.24,77.34,11332.0,74.1244,74.2586,74.086,74.1819,11332.0
2021-02-23 14:05:00,77.37,77.58,77.35,77.57,13841.0,74.2107,74.4121,74.1915,74.4025,13841.0
2021-02-23 14:10:00,77.56,77.66,77.53,77.55,19843.0,74.3929,74.4888,74.3641,74.3833,19843.0
2021-02-23 14:15:00,77.57,77.66,77.55,77.61,12404.0,74.4025,74.4888,74.3833,74.4409,12404.0
2021-02-23 14:20:00,77.61,77.8,77.58,77.8,18292.0,74.4409,74.6231,74.4121,74.6231,18292.0
2021-02-23 14:25:00,77.8,77.84,77.69,77.79,13266.0,74.6231,74.6615,74.5176,74.6135,13266.0
2021-02-23 14:30:00,77.79,77.93,77.62,77.62,15791.0,74.6135,74.7478,74.4505,74.4505,15791.0
2021-02-23 14:35:00,77.6,77.75,77.6,77.65,18256.0,74.4313,74.5752,74.4313,74.4792,18256.0
2021-02-23 14:40:00,77.66,77.75,77.63,77.72,12966.0,74.4888,74.5752,74.4601,74.5464,12966.0
2021-02-23 14:45:00,77.73,77.75,77.61,77.65,10295.0,74.556,74.5752,74.4409,74.4792,10295.0
2021-02-23 14:50:00,77.66,77.84,77.59,77.74,14834.0,74.4888,74.6615,74.4217,74.5656,14834.0
2021-02-23 14:55:00,77.75,77.86,77.71,77.86,14569.0,74.5752,74.6807,74.5368,74.6807,14569.0
2021-02-23 15:00:00,77.83,77.86,77.74,77.8,10200.0,74.6519,74.6807,74.5656,74.6231,10200.0
2021-02-23 15:05:00,77.78,77.82,77.71,77.82,10126.0,74.6039,74.6423,74.5368,74.6423,10126.0
2021-02-23 15:10:00,77.81,78.04,77.81,78.01,15526.0,74.6327,74.8533,74.6327,74.8245,15526.0
2021-02-23 15:15:00,78.03,78.13,77.97,78.12,12101.0,74.8437,74.9396,74.7862,74.9301,12101.0
2021-02-23 15:20:00,78.14,78.28,78.08,78.24,28406.0,74.9492,75.0835,74.8917,75.0452,28406.0
2021-02-23 15:25:00,78.23,78.27,78.18,78.22,24474.0,75.0356,75.0739,74.9876,75.026,24474.0
2021-02-23 15:30:00,78.22,78.31,78.21,78.26,28074.0,75.026,75.1123,75.0164,75.0643,28074.0
2021-02-23 15:35:00,78.26,78.36,78.23,78.27,26227.0,75.0643,75.1603,75.0356,75.0739,26227.0
2021-02-23 15:40:00,78.27,78.36,78.11,78.14,42735.0,75.0739,75.1603,74.9205,74.9492,42735.0
2021-02-23 15:45:00,78.13,78.2,78.09,78.1,31377.0,74.9396,75.0068,74.9013,74.9109,31377.0
2021-02-23 15:50:00,78.1,78.11,77.89,77.94,48138.0,74.9109,74.9205,74.7094,74.7574,48138.0
2021-02-23 15:55:00,77.93,78.08,77.89,77.9,95190.0,74.7478,74.8917,74.7094,74.719,95190.0
2021-02-24 09:30:00,77.25,77.8,76.32,76.32,142622.0,74.0956,74.6231,73.2036,73.2036,142622.0
2021-02-24 09:35:00,76.43,76.46,75.16,75.67,163161.0,73.3091,73.3378,72.0909,72.5801,163161.0
2021-02-24 09:40:00,75.72,76.16,75.53,75.85,67348.0,72.6281,73.0501,72.4458,72.7528,67348.0
2021-02-24 09:45:00,75.82,76.01,75.69,75.87,31384.0,72.724,72.9062,72.5993,72.7719,31384.0
2021-02-24 09:50:00,75.87,76.0,75.48,75.78,68274.0,72.7719,72.8966,72.3979,72.6856,68274.0
2021-02-24 09:55:00,75.83,76.6,75.8,76.41,64985.0,72.7336,73.4721,72.7048,73.2899,64985.0
2021-02-24 10:00:00,76.48,76.6,76.21,76.49,71419.0,73.357,73.4721,73.0981,73.3666,71419.0
2021-02-24 10:05:00,76.54,76.6,76.22,76.37,47728.0,73.4146,73.4721,73.1076,73.2515,47728.0
2021-02-24 10:10:00,76.35,76.69,76.16,76.66,42038.0,73.2323,73.5584,73.0501,73.5297,42038.0
2021-02-24 10:15:00,76.78,77.22,76.78,77.22,51361.0,73.6448,74.0668,73.6448,74.0668,51361.0
2021-02-24 10:20:00,77.17,77.54,77.16,77.54,29736.0,74.0188,74.3737,74.0093,74.3737,29736.0
2021-02-24 10:25:00,77.51,77.8,77.5,77.76,33270.0,74.345,74.6231,74.3354,74.5848,33270.0
2021-02-24 10:30:00,77.82,77.9,77.61,77.66,35806.0,74.6423,74.719,74.4409,74.4888,35806.0
2021-02-24 10:35:00,77.57,77.59,77.09,77.28,18718.0,74.4025,74.4217,73.9421,74.1244,18718.0
2021-02-24 10:40:00,77.33,77.79,77.33,77.78,21681.0,74.1723,74.6135,74.1723,74.6039,21681.0
2021-02-24 10:45:00,77.79,77.83,77.63,77.71,25501.0,74.6135,74.6519,74.4601,74.5368,25501.0
2021-02-24 10:50:00,77.69,77.97,77.63,77.97,16223.0,74.5176,74.7862,74.4601,74.7862,16223.0
2021-02-24 10:55:00,77.98,78.33,77.97,78.26,29236.0,74.7958,75.1315,74.7862,75.0643,29236.0
2021-02-24 11:00:00,78.25,78.37,78.09,78.13,27287.0,75.0547,75.1698,74.9013,74.9396,27287.0
2021-02-24 11:05:00,78.18,78.68,78.18,78.68,46579.0,74.9876,75.4672,74.9876,75.4672,46579.0
2021-02-24 11:10:00,78.64,78.75,78.52,78.69,45639.0,75.4288,75.5343,75.3137,75.4768,45639.0
2021-02-24 11:15:00,78.66,78.82,78.57,78.7,42188.0,75.448,75.6015,75.3617,75.4864,42188.0
2021-02-24 11:20:00,78.67,78.73,78.42,78.7,36935.0,75.4576,75.5151,75.2178,75.4864,36935.0
2021-02-24 11:25:00,78.7,78.94,78.64,78.66,19905.0,75.4864,75.7166,75.4288,75.448,19905.0
2021-02-24 11:30:00,78.66,78.75,78.46,78.61,16574.0,75.448,75.5343,75.2562,75.4,16574.0
2021-02-24 11:35:00,78.6,78.72,78.4,78.46,13664.0,75.3905,75.5056,75.1986,75.2562,13664.0
2021-02-24 11:40:00,78.48,78.52,78.19,78.24,17296.0,75.2754,75.3137,74.9972,75.0452,17296.0
2021-02-24 11:45:00,78.26,78.39,78.14,78.3,17569.0,75.0643,75.189,74.9492,75.1027,17569.0
2021-02-24 11:50:00,78.3,78.43,78.28,78.28,18088.0,75.1027,75.2274,75.0835,75.0835,18088.0
2021-02-24 11:55:00,78.27,78.33,78.17,78.26,17912.0,75.0739,75.1315,74.978,75.0643,17912.0
2021-02-24 12:00:00,78.28,78.5,78.22,78.36,54710.0,75.0835,75.2945,75.026,75.1603,54710.0
2021-02-24 12:05:00,78.34,78.37,78.23,78.24,8722.0,75.1411,75.1698,75.0356,75.0452,8722.0
2021-02-24 12:10:00,78.22,78.36,78.13,78.34,12198.0,75.026,75.1603,74.9396,75.1411,12198.0
2021-02-24 12:15:00,78.35,78.37,78.16,78.31,15599.0,75.1507,75.1698,74.9684,75.1123,15599.0
2021-02-24 12:20:00,78.3,78.7,78.3,78.56,69412.0,75.1027,75.4864,75.1027,75.3521,69412.0
2021-02-24 12:25:00,78.59,78.9,78.55,78.85,19516.0,75.3809,75.6782,75.3425,75.6302,19516.0
2021-02-24 12:30:00,78.86,78.89,78.7,78.76,32733.0,75.6398,75.6686,75.4864,75.5439,32733.0
2021-02-24 12:35:00,78.78,78.85,78.62,78.62,9558.0,75.5631,75.6302,75.4096,75.4096,9558.0
2021-02-24 12:40:00,78.65,78.79,78.65,78.7,13236.0,75.4384,75.5727,75.4384,75.4864,13236.0
2021-02-24 12:45:00,78.73,78.8,78.67,78.78,13370.0,75.5151,75.5823,75.4576,75.5631,13370.0
2021-02-24 12:50:00,78.84,78.96,78.8,78.83,14456.0,75.6207,75.7358,75.5823,75.6111,14456.0
2021-02-24 12:55:00,78.82,78.98,78.73,78.95,27796.0,75.6015,75.7549,75.5151,75.7262,27796.0
2021-02-24 13:00:00,78.96,79.1,78.95,78.95,11976.0,75.7358,75.87,75.7262,75.7262,11976.0
2021-02-24 13:05:00,78.95,79.19,78.92,79.16,10811.0,75.7262,75.9564,75.6974,75.9276,10811.0
2021-02-24 13:10:00,79.14,79.22,79.08,79.16,12364.0,75.9084,75.9851,75.8509,75.9276,12364.0
2021-02-24 13:15:00,79.17,79.2,79.03,79.09,16265.0,75.9372,75.966,75.8029,75.8604,16265.0
2021-02-24 13:20:00,79.14,79.15,78.99,79.06,31655.0,75.9084,75.918,75.7645,75.8317,31655.0
2021-02-24 13:25:00,79.07,79.2,79.02,79.02,18401.0,75.8413,75.966,75.7933,75.7933,18401.0
2021-02-24 13:30:00,79.04,79.13,79.02,79.12,12620.0,75.8125,75.8988,75.7933,75.8892,12620.0
2021-02-24 13:35:00,79.11,79.11,79.0,79.01,20934.0,75.8796,75.8796,75.7741,75.7837,20934.0
2021-02-24 13:40:00,79.02,79.16,78.82,79.15,105621.0,75.7933,75.9276,75.6015,75.918,105621.0
2021-02-24 13:45:00,79.13,79.16,79.07,79.15,13770.0,75.8988,75.9276,75.8413,75.918,13770.0
2021-02-24 13:50:00,79.14,79.34,79.1,79.34,27092.0,75.9084,76.1002,75.87,76.1002,27092.0
2021-02-24 13:55:00,79.35,79.52,79.34,79.52,27851.0,76.1098,76.2729,76.1002,76.2729,27851.0
2021-02-24 14:00:00,79.52,79.53,79.31,79.32,26282.0,76.2729,76.2825,76.0715,76.0811,26282.0
2021-02-24 14:05:00,79.34,79.41,79.15,79.3,16318.0,76.1002,76.1674,75.918,76.0619,16318.0
2021-02-24 14:10:00,79.31,79.44,79.23,79.25,16140.0,76.0715,76.1962,75.9947,76.0139,16140.0
2021-02-24 14:15:00,79.26,79.32,79.12,79.25,11564.0,76.0235,76.0811,75.8892,76.0139,11564.0
2021-02-24 14:20:00,79.23,79.37,79.2,79.31,15833.0,75.9947,76.129,75.966,76.0715,15833.0
2021-02-24 14:25:00,79.29,79.46,79.29,79.44,16575.0,76.0523,76.2153,76.0523,76.1962,16575.0
2021-02-24 14:30:00,79.46,79.64,79.42,79.47,43101.0,76.2153,76.388,76.177,76.2249,43101.0
2021-02-24 14:35:00,79.47,79.5,79.37,79.37,25355.0,76.2249,76.2537,76.129,76.129,25355.0
2021-02-24 14:40:00,79.36,79.37,79.19,79.21,14383.0,76.1194,76.129,75.9564,75.9755,14383.0
2021-02-24 14:45:00,79.2,79.22,79.09,79.15,12749.0,75.966,75.9851,75.8604,75.918,12749.0
2021-02-24 14:50:00,79.15,79.26,79.14,79.26,22686.0,75.918,76.0235,75.9084,76.0235,22686.0
2021-02-24 14:55:00,79.25,79.47,79.24,79.47,25658.0,76.0139,76.2249,76.0043,76.2249,25658.0
2021-02-24 15:00:00,79.48,79.54,79.4,79.46,20865.0,76.2345,76.2921,76.1578,76.2153,20865.0
2021-02-24 15:05:00,79.47,79.68,79.47,79.62,31841.0,76.2249,76.4264,76.2249,76.3688,31841.0
2021-02-24 15:10:00,79.63,79.63,79.39,79.45,19150.0,76.3784,76.3784,76.1482,76.2057,19150.0
2021-02-24 15:15:00,79.45,79.53,79.4,79.47,23317.0,76.2057,76.2825,76.1578,76.2249,23317.0
2021-02-24 15:20:00,79.47,79.64,79.43,79.56,26432.0,76.2249,76.388,76.1866,76.3113,26432.0
2021-02-24 15:25:00,79.56,79.74,79.55,79.73,24938.0,76.3113,76.4839,76.3017,76.4743,24938.0
2021-02-24 15:30:00,79.73,79.83,79.71,79.72,34683.0,76.4743,76.5702,76.4551,76.4647,34683.0
2021-02-24 15:35:00,79.73,79.75,79.61,79.69,30960.0,76.4743,76.4935,76.3592,76.4359,30960.0
2021-02-24 15:40:00,79.7,79.78,79.62,79.78,50459.0,76.4455,76.5223,76.3688,76.5223,50459.0
2021-02-24 15:45:00,79.77,79.97,79.77,79.87,69158.0,76.5127,76.7045,76.5127,76.6086,69158.0
2021-02-24 15:50:00,79.87,80.06,79.85,79.98,100263.0,76.6086,76.7908,76.5894,76.7141,100263.0
2021-02-24 15:55:00,79.97,80.1,79.88,80.04,171506.0,76.7045,76.8292,76.6182,76.7717,171506.0
2021-02-25 09:30:00,79.02,79.39,78.32,78.84,126662.0,75.7933,76.1482,75.1219,75.6207,126662.0
2021-02-25 09:35:00,78.84,78.97,78.21,78.78,49709.0,75.6207,75.7453,75.0164,75.5631,49709.0
2021-02-25 09:40:00,78.77,79.06,78.6,78.83,30646.0,75.5535,75.8317,75.3905,75.6111,30646.0
2021-02-25 09:45:00,78.83,78.97,78.74,78.91,20604.0,75.6111,75.7453,75.5247,75.6878,20604.0
2021-02-25 09:50:00,78.93,79.15,78.72,78.87,29042.0,75.707,75.918,75.5056,75.6494,29042.0
2021-02-25 09:55:00,78.9,79.12,78.87,78.87,33214.0,75.6782,75.8892,75.6494,75.6494,33214.0
2021-02-25 10:00:00,78.87,78.94,78.26,78.26,72364.0,75.6494,75.7166,75.0643,75.0643,72364.0
2021-02-25 10:05:00,78.31,78.52,78.14,78.41,37838.0,75.1123,75.3137,74.9492,75.2082,37838.0
2021-02-25 10:10:00,78.43,78.49,78.2,78.26,41313.0,75.2274,75.2849,75.0068,75.0643,41313.0
2021-02-25 10:15:00,78.26,78.38,78.03,78.11,54321.0,75.0643,75.1794,74.8437,74.9205,54321.0
2021-02-25 10:20:00,78.13,78.22,77.82,77.86,39461.0,74.9396,75.026,74.6423,74.6807,39461.0
2021-02-25 10:25:00,77.89,77.89,77.44,77.58,40448.0,74.7094,74.7094,74.2778,74.4121,40448.0
2021-02-25 10:30:00,77.66,77.82,77.4,77.41,35750.0,74.4888,74.6423,74.2395,74.249,35750.0
2021-02-25 10:35:00,77.36,77.51,77.01,77.05,36410.0,74.2011,74.345,73.8654,73.9037,36410.0
2021-02-25 10:40:00,77.07,77.36,77.05,77.31,42944.0,73.9229,74.2011,73.9037,74.1531,42944.0
2021-02-25 10:45:00,77.28,77.28,76.7,76.77,82707.0,74.1244,74.1244,73.568,73.6352,82707.0
2021-02-25 10:50:00,76.78,76.79,76.37,76.54,107321.0,73.6448,73.6544,73.2515,73.4146,107321.0
2021-02-25 10:55:00,76.55,76.77,76.44,76.59,41355.0,73.4242,73.6352,73.3187,73.4625,41355.0
2021-02-25 11:00:00,76.61,76.71,76.51,76.63,45162.0,73.4817,73.5776,73.3858,73.5009,45162.0
2021-02-25 11:05:00,76.64,76.82,76.49,76.8,25527.0,73.5105,73.6831,73.3666,73.664,25527.0
2021-02-25 11:10:00,76.8,76.83,76.68,76.76,30060.0,73.664,73.6927,73.5489,73.6256,30060.0
2021-02-25 11:15:00,76.76,77.14,76.73,77.04,20671.0,73.6256,73.9901,73.5968,73.8942,20671.0
2021-02-25 11:20:00,77.04,77.35,77.01,77.14,20230.0,73.8942,74.1915,73.8654,73.9901,20230.0
2021-02-25 11:25:00,77.15,77.23,77.08,77.1,23751.0,73.9997,74.0764,73.9325,73.9517,23751.0
2021-02-25 11:30:00,77.09,77.24,76.92,77.14,37251.0,73.9421,74.086,73.7791,73.9901,37251.0
2021-02-25 11:35:00,77.15,77.21,76.98,76.98,27498.0,73.9997,74.0572,73.8366,73.8366,27498.0
2021-02-25 11:40:00,76.98,76.99,76.67,76.7,26876.0,73.8366,73.8462,73.5393,73.568,26876.0
2021-02-25 11:45:00,76.68,76.73,76.5,76.53,36696.0,73.5489,73.5968,73.3762,73.405,36696.0
2021-02-25 11:50:00,76.52,76.52,76.33,76.43,42822.0,73.3954,73.3954,73.2132,73.3091,42822.0
2021-02-25 11:55:00,76.4,76.42,75.95,76.03,65117.0,73.2803,73.2995,72.8487,72.9254,65117.0
2021-02-25 12:00:00,76.05,76.09,75.66,75.86,73329.0,72.9446,72.983,72.5705,72.7623,73329.0
2021-02-25 12:05:00,75.85,75.88,75.54,75.63,53293.0,72.7528,72.7815,72.4554,72.5417,53293.0
2021-02-25 12:10:00,75.59,75.61,75.26,75.39,60415.0,72.5034,72.5226,72.1868,72.3115,60415.0
2021-02-25 12:15:00,75.37,75.52,75.25,75.28,41740.0,72.2924,72.4362,72.1773,72.206,41740.0
2021-02-25 12:20:00,75.3,75.76,75.3,75.72,130957.0,72.2252,72.6664,72.2252,72.6281,130957.0
2021-02-25 12:25:00,75.74,75.74,75.35,75.47,41403.0,72.6472,72.6472,72.2732,72.3883,41403.0
2021-02-25 12:30:00,75.45,75.45,75.22,75.37,25882.0,72.3691,72.3691,72.1485,72.2924,25882.0
2021-02-25 12:35:00,75.37,75.49,75.23,75.46,14100.0,72.2924,72.4075,72.1581,72.3787,14100.0
2021-02-25 12:40:00,75.45,75.46,75.18,75.25,50687.0,72.3691,72.3787,72.1101,72.1773,50687.0
2021-02-25 12:45:00,75.24,75.71,75.08,75.56,44960.0,72.1677,72.6185,72.0142,72.4746,44960.0
2021-02-25 12:50:00,75.51,75.61,75.17,75.17,23237.0,72.4266,72.5226,72.1005,72.1005,23237.0
2021-02-25 12:55:00,75.16,75.19,74.75,74.86,53834.0,72.0909,72.1197,71.6977,71.8032,53834.0
2021-02-25 13:00:00,74.8,75.0,74.51,74.73,26259.0,71.7456,71.9375,71.4675,71.6785,26259.0
2021-02-25 13:05:00,74.72,74.89,74.53,74.8,28155.0,71.6689,71.832,71.4867,71.7456,28155.0
2021-02-25 13:10:00,74.81,74.92,74.53,74.92,20690.0,71.7552,71.8607,71.4867,71.8607,20690.0
2021-02-25 13:15:00,74.93,75.09,74.6,75.01,35547.0,71.8703,72.0238,71.5538,71.9471,35547.0
2021-02-25 13:20:00,75.01,75.2,74.92,74.95,60102.0,71.9471,72.1293,71.8607,71.8895,60102.0
2021-02-25 13:25:00,74.95,74.96,74.69,74.92,82399.0,71.8895,71.8991,71.6401,71.8607,82399.0
2021-02-25 13:30:00,74.91,75.04,74.71,74.93,55406.0,71.8511,71.9758,71.6593,71.8703,55406.0
2021-02-25 13:35:00,74.91,74.93,74.41,74.77,56646.0,71.8511,71.8703,71.3716,71.7169,56646.0
2021-02-25 13:40:00,74.78,74.88,74.62,74.68,29103.0,71.7264,71.8224,71.573,71.6305,29103.0
2021-02-25 13:45:00,74.69,74.81,74.6,74.65,84686.0,71.6401,71.7552,71.5538,71.6018,84686.0
2021-02-25 13:50:00,74.66,74.66,74.28,74.29,56725.0,71.6113,71.6113,71.2469,71.2565,56725.0
2021-02-25 13:55:00,74.29,74.49,74.12,74.28,72704.0,71.2565,71.4483,71.0934,71.2469,72704.0
2021-02-25 14:00:00,74.28,74.4,74.15,74.17,25423.0,71.2469,71.362,71.1222,71.1414,25423.0
2021-02-25 14:05:00,74.15,75.7,74.15,74.48,171163.0,71.1222,72.6089,71.1222,71.4387,171163.0
2021-02-25 14:10:00,74.47,74.75,74.4,74.73,109959.0,71.4291,71.6977,71.362,71.6785,109959.0
2021-02-25 14:15:00,74.74,75.07,74.7,75.05,77319.0,71.6881,72.0046,71.6497,71.9854,77319.0
2021-02-25 14:20:00,75.08,75.1,74.96,75.07,82463.0,72.0142,72.0334,71.8991,72.0046,82463.0
2021-02-25 14:25:00,75.06,75.2,74.98,75.19,54459.0,71.995,72.1293,71.9183,72.1197,54459.0
2021-02-25 14:30:00,75.19,75.23,75.06,75.06,51725.0,72.1197,72.1581,71.995,71.995,51725.0
2021-02-25 14:35:00,75.07,75.3,75.05,75.19,57222.0,72.0046,72.2252,71.9854,72.1197,57222.0
2021-02-25 14:40:00,75.18,75.3,75.15,75.21,31815.0,72.1101,72.2252,72.0813,72.1389,31815.0
2021-02-25 14:45:00,75.22,75.3,75.02,75.11,70233.0,72.1485,72.2252,71.9566,72.043,70233.0
2021-02-25 14:50:00,75.17,75.22,75.08,75.2,61663.0,72.1005,72.1485,72.0142,72.1293,61663.0
2021-02-25 14:55:00,75.2,75.35,75.17,75.33,56573.0,72.1293,72.2732,72.1005,72.254,56573.0
2021-02-25 15:00:00,75.32,75.45,75.24,75.4,81093.0,72.2444,72.3691,72.1677,72.3211,81093.0
2021-02-25 15:05:00,75.41,75.44,74.99,75.07,61423.0,72.3307,72.3595,71.9279,72.0046,61423.0
2021-02-25 15:10:00,75.07,75.24,75.03,75.18,51749.0,72.0046,72.1677,71.9662,72.1101,51749.0
2021-02-25 15:15:00,75.16,75.19,75.01,75.09,59136.0,72.0909,72.1197,71.9471,72.0238,59136.0
2021-02-25 15:20:00,75.08,75.19,74.95,74.97,95525.0,72.0142,72.1197,71.8895,71.9087,95525.0
2021-02-25 15:25:00,74.98,75.2,74.98,75.0,165404.0,71.9183,72.1293,71.9183,71.9375,165404.0
2021-02-25 15:30:00,74.99,75.11,74.58,74.59,105026.0,71.9279,72.043,71.5346,71.5442,105026.0
2021-02-25 15:35:00,74.58,74.61,74.23,74.4,139833.0,71.5346,71.5634,71.1989,71.362,139833.0
2021-02-25 15:40:00,74.4,74.56,74.21,74.49,105761.0,71.362,71.5154,71.1797,71.4483,105761.0
2021-02-25 15:45:00,74.49,74.74,74.44,74.56,109414.0,71.4483,71.6881,71.4003,71.5154,109414.0
2021-02-25 15:50:00,74.56,74.73,74.35,74.57,128457.0,71.5154,71.6785,71.314,71.525,128457.0
2021-02-25 15:55:00,74.57,74.8,74.46,74.54,197629.0,71.525,71.7456,71.4195,71.4962,197629.0
2021-02-26 09:30:00,75.66,76.5,75.66,76.3,127372.0,72.5705,73.3762,72.5705,73.1844,127372.0
2021-02-26 09:35:00,76.3,76.41,75.91,75.91,64653.0,73.1844,73.2899,72.8103,72.8103,64653.0
2021-02-26 09:40:00,75.91,75.99,75.39,75.87,30927.0,72.8103,72.887,72.3115,72.7719,30927.0
2021-02-26 09:45:00,75.8,75.93,75.61,75.9,31512.0,72.7048,72.8295,72.5226,72.8007,31512.0
2021-02-26 09:50:00,75.92,76.25,75.88,76.09,27967.0,72.8199,73.1364,72.7815,72.983,27967.0
2021-02-26 09:55:00,76.08,76.4,76.08,76.2,51647.0,72.9734,73.2803,72.9734,73.0885,51647.0
2021-02-26 10:00:00,76.23,76.23,75.91,76.16,89416.0,73.1172,73.1172,72.8103,73.0501,89416.0
2021-02-26 10:05:00,76.15,76.29,76.02,76.16,72245.0,73.0405,73.1748,72.9158,73.0501,72245.0
2021-02-26 10:10:00,76.22,76.33,76.08,76.14,35665.0,73.1076,73.2132,72.9734,73.0309,35665.0
2021-02-26 10:15:00,76.26,76.42,76.12,76.3,36191.0,73.146,73.2995,73.0117,73.1844,36191.0
2021-02-26 10:20:00,76.34,76.47,76.09,76.13,41512.0,73.2227,73.3474,72.983,73.0213,41512.0
2021-02-26 10:25:00,76.13,76.27,75.41,75.47,72378.0,73.0213,73.1556,72.3307,72.3883,72378.0
2021-02-26 10:30:00,75.5,75.61,75.3,75.45,38404.0,72.417,72.5226,72.2252,72.3691,38404.0
2021-02-26 10:35:00,75.45,75.75,75.16,75.67,62519.0,72.3691,72.6568,72.0909,72.5801,62519.0
2021-02-26 10:40:00,75.69,75.78,75.54,75.76,35068.0,72.5993,72.6856,72.4554,72.6664,35068.0
2021-02-26 10:45:00,75.75,76.16,75.74,76.12,24873.0,72.6568,73.0501,72.6472,73.0117,24873.0
2021-02-26 10:50:00,76.1,76.43,75.88,76.39,25081.0,72.9925,73.3091,72.7815,73.2707,25081.0
2021-02-26 10:55:00,76.36,76.47,76.19,76.35,16385.0,73.2419,73.3474,73.0789,73.2323,16385.0
2021-02-26 11:00:00,76.38,76.86,76.37,76.83,17047.0,73.2611,73.7215,73.2515,73.6927,17047.0
2021-02-26 11:05:00,76.88,76.9,76.76,76.85,13494.0,73.7407,73.7599,73.6256,73.7119,13494.0
2021-02-26 11:10:00,76.83,76.98,76.5,76.65,17550.0,73.6927,73.8366,73.3762,73.5201,17550.0
2021-02-26 11:15:00,76.7,76.83,76.44,76.52,15755.0,73.568,73.6927,73.3187,73.3954,15755.0
2021-02-26 11:20:00,76.52,76.55,76.27,76.3,14534.0,73.3954,73.4242,73.1556,73.1844,14534.0
2021-02-26 11:25:00,76.37,76.57,76.3,76.45,9624.0,73.2515,73.4433,73.1844,73.3283,9624.0
2021-02-26 11:30:00,76.47,76.54,76.32,76.47,32527.0,73.3474,73.4146,73.2036,73.3474,32527.0
2021-02-26 11:35:00,76.45,76.59,76.44,76.48,20479.0,73.3283,73.4625,73.3187,73.357,20479.0
2021-02-26 11:40:00,76.5,77.16,76.38,77.14,211692.0,73.3762,74.0093,73.2611,73.9901,211692.0
2021-02-26 11:45:00,77.16,77.23,76.94,77.17,156924.0,74.0093,74.0764,73.7982,74.0188,156924.0
2021-02-26 11:50:00,77.19,77.29,77.01,77.23,76009.0,74.038,74.1339,73.8654,74.0764,76009.0
2021-02-26 11:55:00,77.25,77.36,77.08,77.31,63160.0,74.0956,74.2011,73.9325,74.1531,63160.0
2021-02-26 12:00:00,77.33,77.72,77.32,77.65,60311.0,74.1723,74.5464,74.1627,74.4792,60311.0
2021-02-26 12:05:00,77.67,77.79,77.46,77.76,30281.0,74.4984,74.6135,74.297,74.5848,30281.0
2021-02-26 12:10:00,77.76,77.85,77.6,77.68,24258.0,74.5848,74.6711,74.4313,74.508,24258.0
2021-02-26 12:15:00,77.71,77.71,77.43,77.49,22889.0,74.5368,74.5368,74.2682,74.3258,22889.0
2021-02-26 12:20:00,77.47,77.48,77.38,77.41,16709.0,74.3066,74.3162,74.2203,74.249,16709.0
2021-02-26 12:25:00,77.43,77.48,77.31,77.42,27059.0,74.2682,74.3162,74.1531,74.2586,27059.0
2021-02-26 12:30:00,77.42,77.63,77.42,77.59,25321.0,74.2586,74.4601,74.2586,74.4217,25321.0
2021-02-26 12:35:00,77.59,77.61,77.24,77.26,13514.0,74.4217,74.4409,74.086,74.1052,13514.0
2021-02-26 12:40:00,77.25,77.25,77.09,77.15,12898.0,74.0956,74.0956,73.9421,73.9997,12898.0
2021-02-26 12:45:00,77.18,77.2,77.01,77.08,19546.0,74.0284,74.0476,73.8654,73.9325,19546.0
2021-02-26 12:50:00,77.07,77.26,77.0,77.11,25434.0,73.9229,74.1052,73.8558,73.9613,25434.0
2021-02-26 12:55:00,77.1,77.41,76.8,77.28,303216.0,73.9517,74.249,73.664,74.1244,303216.0
2021-02-26 13:00:00,77.29,77.29,76.79,77.0,130718.0,74.1339,74.1339,73.6544,73.8558,130718.0
2021-02-26 13:05:00,76.96,77.41,76.88,77.39,28131.0,73.8174,74.249,73.7407,74.2299,28131.0
2021-02-26 13:10:00,77.39,77.39,77.24,77.31,13665.0,74.2299,74.2299,74.086,74.1531,13665.0
2021-02-26 13:15:00,77.28,77.42,77.26,77.34,10931.0,74.1244,74.2586,74.1052,74.1819,10931.0
2021-02-26 13:20:00,77.37,77.43,77.28,77.28,9832.0,74.2107,74.2682,74.1244,74.1244,9832.0
2021-02-26 13:25:00,77.31,77.35,77.22,77.24,12609.0,74.1531,74.1915,74.0668,74.086,12609.0
2021-02-26 13:30:00,77.25,77.29,77.1,77.19,15593.0,74.0956,74.1339,73.9517,74.038,15593.0
2021-02-26 13:35:00,77.15,77.15,77.0,77.08,11946.0,73.9997,73.9997,73.8558,73.9325,11946.0
2021-02-26 13:40:00,77.07,77.22,77.07,77.19,10868.0,73.9229,74.0668,73.9229,74.038,10868.0
2021-02-26 13:45:00,77.24,77.4,76.94,77.09,21935.0,74.086,74.2395,73.7982,73.9421,21935.0
2021-02-26 13:50:00,77.06,77.07,76.89,76.9,10445.0,73.9133,73.9229,73.7503,73.7599,10445.0
2021-02-26 13:55:00,76.87,77.1,76.8,76.81,9971.0,73.7311,73.9517,73.664,73.6735,9971.0
2021-02-26 14:00:00,76.85,77.04,76.82,76.82,12394.0,73.7119,73.8942,73.6831,73.6831,12394.0
2021-02-26 14:05:00,76.85,76.97,76.74,76.93,15063.0,73.7119,73.827,73.6064,73.7886,15063.0
2021-02-26 14:10:00,76.93,77.04,76.85,76.98,8815.0,73.7886,73.8942,73.7119,73.8366,8815.0
2021-02-26 14:15:00,77.01,77.06,76.64,76.64,17644.0,73.8654,73.9133,73.5105,73.5105,17644.0
2021-02-26 14:20:00,76.66,76.91,76.61,76.78,17768.0,73.5297,73.7695,73.4817,73.6448,17768.0
2021-02-26 14:25:00,76.78,76.82,76.49,76.77,102368.0,73.6448,73.6831,73.3666,73.6352,102368.0
2021-02-26 14:30:00,76.78,77.06,76.76,77.04,34079.0,73.6448,73.9133,73.6256,73.8942,34079.0
2021-02-26 14:35:00,77.07,77.09,77.01,77.05,12340.0,73.9229,73.9421,73.8654,73.9037,12340.0
2021-02-26 14:40:00,77.07,77.15,76.94,77.03,12090.0,73.9229,73.9997,73.7982,73.8846,12090.0
2021-02-26 14:45:00,77.03,77.27,77.03,77.25,13588.0,73.8846,74.1148,73.8846,74.0956,13588.0
2021-02-26 14:50:00,77.25,77.29,77.08,77.09,12290.0,74.0956,74.1339,73.9325,73.9421,12290.0
2021-02-26 14:55:00,77.14,77.37,77.13,77.37,17801.0,73.9901,74.2107,73.9805,74.2107,17801.0
2021-02-26 15:00:00,77.39,77.73,77.33,77.72,17827.0,74.2299,74.556,74.1723,74.5464,17827.0
2021-02-26 15:05:00,77.72,77.91,77.65,77.87,16897.0,74.5464,74.7286,74.4792,74.6903,16897.0
2021-02-26 15:10:00,77.84,77.85,77.64,77.65,14076.0,74.6615,74.6711,74.4697,74.4792,14076.0
2021-02-26 15:15:00,77.66,77.93,77.65,77.79,14790.0,74.4888,74.7478,74.4792,74.6135,14790.0
2021-02-26 15:20:00,77.77,77.94,77.7,77.82,25383.0,74.5943,74.7574,74.5272,74.6423,25383.0
2021-02-26 15:25:00,77.8,77.8,77.58,77.59,16699.0,74.6231,74.6231,74.4121,74.4217,16699.0
2021-02-26 15:30:00,77.56,77.93,77.49,77.8,40571.0,74.3929,74.7478,74.3258,74.6231,40571.0
2021-02-26 15:35:00,77.79,77.82,77.65,77.67,40077.0,74.6135,74.6423,74.4792,74.4984,40077.0
2021-02-26 15:40:00,77.65,77.67,77.5,77.51,56417.0,74.4792,74.4984,74.3354,74.345,56417.0
2021-02-26 15:45:00,77.51,77.81,77.51,77.77,67781.0,74.345,74.6327,74.345,74.5943,67781.0
2021-02-26 15:50:00,77.79,77.79,77.04,77.05,128181.0,74.6135,74.6135,73.8942,73.9037,128181.0
2021-02-26 15:55:00,77.04,77.19,76.67,76.86,322251.0,73.8942,74.038,73.5393,73.7215,322251.0
2021-03-01 09:30:00,78.41,78.63,77.79,77.86,149671.0,75.2082,75.4192,74.6135,74.6807,149671.0
2021-03-01 09:35:00,77.76,77.83,77.34,77.5,43365.0,74.5848,74.6519,74.1819,74.3354,43365.0
2021-03-01 09:40:00,77.6,78.2,77.48,78.08,25059.0,74.4313,75.0068,74.3162,74.8917,25059.0
2021-03-01 09:45:00,78.12,78.26,77.62,77.79,31287.0,74.9301,75.0643,74.4505,74.6135,31287.0
2021-03-01 09:50:00,77.85,78.5,77.73,78.4,15184.0,74.6711,75.2945,74.556,75.1986,15184.0
2021-03-01 09:55:00,78.37,78.52,78.2,78.29,28809.0,75.1698,75.3137,75.0068,75.0931,28809.0
2021-03-01 10:00:00,78.3,78.46,78.15,78.42,17074.0,75.1027,75.2562,74.9588,75.2178,17074.0
2021-03-01 10:05:00,78.36,78.39,77.87,77.98,13713.0,75.1603,75.189,74.6903,74.7958,13713.0
2021-03-01 10:10:00,77.94,78.43,77.93,78.43,5619.0,74.7574,75.2274,74.7478,75.2274,5619.0
2021-03-01 10:15:00,78.42,78.9,78.38,78.77,58261.0,75.2178,75.6782,75.1794,75.5535,58261.0
2021-03-01 10:20:00,78.73,78.77,78.17,78.27,8320.0,75.5151,75.5535,74.978,75.0739,8320.0
2021-03-01 10:25:00,78.23,78.53,78.21,78.44,12002.0,75.0356,75.3233,75.0164,75.237,12002.0
2021-03-01 10:30:00,78.49,78.5,78.1,78.1,8971.0,75.2849,75.2945,74.9109,74.9109,8971.0
2021-03-01 10:35:00,78.09,78.47,78.09,78.41,10555.0,74.9013,75.2658,74.9013,75.2082,10555.0
2021-03-01 10:40:00,78.47,78.84,78.45,78.84,10293.0,75.2658,75.6207,75.2466,75.6207,10293.0
2021-03-01 10:45:00,78.81,78.95,78.71,78.95,12884.0,75.5919,75.7262,75.496,75.7262,12884.0
2021-03-01 10:50:00,78.92,78.92,78.31,78.31,7335.0,75.6974,75.6974,75.1123,75.1123,7335.0
2021-03-01 10:55:00,78.31,78.78,78.24,78.78,28507.0,75.1123,75.5631,75.0452,75.5631,28507.0
2021-03-01 11:00:00,78.77,78.77,78.35,78.36,13059.0,75.5535,75.5535,75.1507,75.1603,13059.0
2021-03-01 11:05:00,78.36,78.43,78.24,78.43,14617.0,75.1603,75.2274,75.0452,75.2274,14617.0
2021-03-01 11:10:00,78.41,78.49,78.3,78.36,16807.0,75.2082,75.2849,75.1027,75.1603,16807.0
2021-03-01 11:15:00,78.4,78.48,78.29,78.38,11261.0,75.1986,75.2754,75.0931,75.1794,11261.0
2021-03-01 11:20:00,78.42,78.67,78.4,78.64,8170.0,75.2178,75.4576,75.1986,75.4288,8170.0
2021-03-01 11:25:00,78.59,78.69,78.47,78.61,9773.0,75.3809,75.4768,75.2658,75.4,9773.0
2021-03-01 11:30:00,78.65,78.68,78.43,78.45,20229.0,75.4384,75.4672,75.2274,75.2466,20229.0
2021-03-01 11:35:00,78.45,78.68,78.45,78.57,6433.0,75.2466,75.4672,75.2466,75.3617,6433.0
2021-03-01 11:40:00,78.59,78.86,78.59,78.81,11128.0,75.3809,75.6398,75.3809,75.5919,11128.0
2021-03-01 11:45:00,78.84,78.85,78.78,78.84,6698.0,75.6207,75.6302,75.5631,75.6207,6698.0
2021-03-01 11:50:00,78.81,78.89,78.73,78.79,9773.0,75.5919,75.6686,75.5151,75.5727,9773.0
2021-03-01 11:55:00,78.77,78.85,78.71,78.73,13477.0,75.5535,75.6302,75.496,75.5151,13477.0
2021-03-01 12:00:00,78.74,78.85,78.73,78.75,7156.0,75.5247,75.6302,75.5151,75.5343,7156.0
2021-03-01 12:05:00,78.7,78.75,78.61,78.75,31850.0,75.4864,75.5343,75.4,75.5343,31850.0
2021-03-01 12:10:00,78.75,78.77,78.62,78.62,6174.0,75.5343,75.5535,75.4096,75.4096,6174.0
2021-03-01 12:15:00,78.6,78.62,78.42,78.42,12208.0,75.3905,75.4096,75.2178,75.2178,12208.0
2021-03-01 12:20:00,78.43,78.44,78.29,78.32,5439.0,75.2274,75.237,75.0931,75.1219,5439.0
2021-03-01 12:25:00,78.28,78.36,78.22,78.29,14250.0,75.0835,75.1603,75.026,75.0931,14250.0
2021-03-01 12:30:00,78.33,78.34,78.23,78.29,8203.0,75.1315,75.1411,75.0356,75.0931,8203.0
2021-03-01 12:35:00,78.3,78.33,78.27,78.33,5664.0,75.1027,75.1315,75.0739,75.1315,5664.0
2021-03-01 12:40:00,78.32,78.41,78.17,78.41,16918.0,75.1219,75.2082,74.978,75.2082,16918.0
2021-03-01 12:45:00,78.41,78.46,78.32,78.38,15555.0,75.2082,75.2562,75.1219,75.1794,15555.0
2021-03-01 12:50:00,78.39,78.42,78.3,78.33,22931.0,75.189,75.2178,75.1027,75.1315,22931.0
2021-03-01 12:55:00,78.33,78.35,77.78,78.11,23390.0,75.1315,75.1507,74.6039,74.9205,23390.0
2021-03-01 13:00:00,78.1,78.13,77.95,78.02,25203.0,74.9109,74.9396,74.767,74.8341,25203.0
2021-03-01 13:05:00,78.02,78.07,77.77,77.77,8909.0,74.8341,74.8821,74.5943,74.5943,8909.0
2021-03-01 13:10:00,77.79,77.79,77.45,77.48,15494.0,74.6135,74.6135,74.2874,74.3162,15494.0
2021-03-01 13:15:00,77.48,77.5,77.36,77.37,10609.0,74.3162,74.3354,74.2011,74.2107,10609.0
2021-03-01 13:20:00,77.32,77.54,77.23,77.43,11650.0,74.1627,74.3737,74.0764,74.2682,11650.0
2021-03-01 13:25:00,77.45,77.62,77.42,77.6,3257.0,74.2874,74.4505,74.2586,74.4313,3257.0
2021-03-01 13:30:00,77.62,77.73,77.6,77.7,7662.0,74.4505,74.556,74.4313,74.5272,7662.0
2021-03-01 13:35:00,77.74,77.78,77.65,77.74,3251.0,74.5656,74.6039,74.4792,74.5656,3251.0
2021-03-01 13:40:00,77.72,77.91,77.72,77.84,4736.0,74.5464,74.7286,74.5464,74.6615,4736.0
2021-03-01 13:45:00,77.83,77.9,77.74,77.83,4904.0,74.6519,74.719,74.5656,74.6519,4904.0
2021-03-01 13:50:00,77.8,77.93,77.72,77.8,10546.0,74.6231,74.7478,74.5464,74.6231,10546.0
2021-03-01 13:55:00,77.84,77.86,77.77,77.77,6636.0,74.6615,74.6807,74.5943,74.5943,6636.0
2021-03-01 14:00:00,77.79,77.8,77.68,77.75,6284.0,74.6135,74.6231,74.508,74.5752,6284.0
2021-03-01 14:05:00,77.76,77.88,77.69,77.83,9404.0,74.5848,74.6999,74.5176,74.6519,9404.0
2021-03-01 14:10:00,77.8,77.85,77.78,77.78,4875.0,74.6231,74.6711,74.6039,74.6039,4875.0
2021-03-01 14:15:00,77.79,77.81,77.75,77.78,4124.0,74.6135,74.6327,74.5752,74.6039,4124.0
2021-03-01 14:20:00,77.77,77.81,77.72,77.72,10243.0,74.5943,74.6327,74.5464,74.5464,10243.0
2021-03-01 14:25:00,77.73,77.76,77.67,77.69,11017.0,74.556,74.5848,74.4984,74.5176,11017.0
2021-03-01 14:30:00,77.72,77.74,77.63,77.63,10177.0,74.5464,74.5656,74.4601,74.4601,10177.0
2021-03-01 14:35:00,77.63,77.7,77.56,77.56,16819.0,74.4601,74.5272,74.3929,74.3929,16819.0
2021-03-01 14:40:00,77.56,77.72,77.33,77.67,16643.0,74.3929,74.5464,74.1723,74.4984,16643.0
2021-03-01 14:45:00,77.61,77.72,77.39,77.54,21857.0,74.4409,74.5464,74.2299,74.3737,21857.0
2021-03-01 14:50:00,77.54,77.81,77.54,77.78,13056.0,74.3737,74.6327,74.3737,74.6039,13056.0
2021-03-01 14:55:00,77.78,77.78,77.56,77.67,19538.0,74.6039,74.6039,74.3929,74.4984,19538.0
2021-03-01 15:00:00,77.67,77.79,77.53,77.72,13798.0,74.4984,74.6135,74.3641,74.5464,13798.0
2021-03-01 15:05:00,77.73,77.75,77.59,77.6,9952.0,74.556,74.5752,74.4217,74.4313,9952.0
2021-03-01 15:10:00,77.6,77.65,77.53,77.54,7293.0,74.4313,74.4792,74.3641,74.3737,7293.0
2021-03-01 15:15:00,77.54,77.61,77.47,77.51,12170.0,74.3737,74.4409,74.3066,74.345,12170.0
2021-03-01 15:20:00,77.52,77.58,77.45,77.48,21363.0,74.3546,74.4121,74.2874,74.3162,21363.0
2021-03-01 15:25:00,77.47,77.52,77.43,77.48,14732.0,74.3066,74.3546,74.2682,74.3162,14732.0
2021-03-01 15:30:00,77.48,77.54,77.38,77.39,37569.0,74.3162,74.3737,74.2203,74.2299,37569.0
2021-03-01 15:35:00,77.41,77.49,77.38,77.46,23586.0,74.249,74.3258,74.2203,74.297,23586.0
2021-03-01 15:40:00,77.45,77.62,77.44,77.59,28525.0,74.2874,74.4505,74.2778,74.4217,28525.0
2021-03-01 15:45:00,77.59,77.82,77.59,77.73,56009.0,74.4217,74.6423,74.4217,74.556,56009.0
2021-03-01 15:50:00,77.73,77.86,77.67,77.67,90810.0,74.556,74.6807,74.4984,74.4984,90810.0
2021-03-01 15:55:00,77.67,77.67,77.44,77.65,120695.0,74.4984,74.4984,74.2778,74.4792,120695.0
2021-03-02 09:30:00,78.0,78.19,77.42,77.54,59854.0,74.815,74.9972,74.2586,74.3737,59854.0
2021-03-02 09:35:00,77.48,77.55,77.06,77.16,15884.0,74.3162,74.3833,73.9133,74.0093,15884.0
2021-03-02 09:40:00,77.17,77.26,76.93,77.19,43485.0,74.0188,74.1052,73.7886,74.038,43485.0
2021-03-02 09:45:00,77.16,77.45,77.0,77.15,27284.0,74.0093,74.2874,73.8558,73.9997,27284.0
2021-03-02 09:50:00,77.1,77.46,77.08,77.31,24181.0,73.9517,74.297,73.9325,74.1531,24181.0
2021-03-02 09:55:00,77.35,77.71,77.15,77.52,13219.0,74.1915,74.5368,73.9997,74.3546,13219.0
2021-03-02 10:00:00,77.51,77.68,77.36,77.66,11047.0,74.345,74.508,74.2011,74.4888,11047.0
2021-03-02 10:05:00,77.7,78.12,77.61,78.07,16241.0,74.5272,74.9301,74.4409,74.8821,16241.0
2021-03-02 10:10:00,78.04,78.13,77.47,77.71,13852.0,74.8533,74.9396,74.3066,74.5368,13852.0
2021-03-02 10:15:00,77.73,78.08,77.7,77.96,15455.0,74.556,74.8917,74.5272,74.7766,15455.0
2021-03-02 10:20:00,77.96,77.98,77.69,77.77,7943.0,74.7766,74.7958,74.5176,74.5943,7943.0
2021-03-02 10:25:00,77.74,77.87,77.53,77.53,15608.0,74.5656,74.6903,74.3641,74.3641,15608.0
2021-03-02 10:30:00,77.55,77.87,77.52,77.82,12581.0,74.3833,74.6903,74.3546,74.6423,12581.0
2021-03-02 10:35:00,77.81,77.82,77.51,77.56,19013.0,74.6327,74.6423,74.345,74.3929,19013.0
2021-03-02 10:40:00,77.54,77.62,77.41,77.54,27330.0,74.3737,74.4505,74.249,74.3737,27330.0
2021-03-02 10:45:00,77.52,77.86,77.37,77.86,16151.0,74.3546,74.6807,74.2107,74.6807,16151.0
2021-03-02 10:50:00,77.9,77.9,77.64,77.81,10602.0,74.719,74.719,74.4697,74.6327,10602.0
2021-03-02 10:55:00,77.81,78.0,77.76,77.97,9156.0,74.6327,74.815,74.5848,74.7862,9156.0
2021-03-02 11:00:00,77.94,78.01,77.68,77.84,13102.0,74.7574,74.8245,74.508,74.6615,13102.0
2021-03-02 11:05:00,77.82,78.05,77.8,78.02,9354.0,74.6423,74.8629,74.6231,74.8341,9354.0
2021-03-02 11:10:00,78.0,78.07,77.78,78.06,73771.0,74.815,74.8821,74.6039,74.8725,73771.0
2021-03-02 11:15:00,78.06,78.16,77.97,78.16,19960.0,74.8725,74.9684,74.7862,74.9684,19960.0
2021-03-02 11:20:00,78.14,78.35,78.08,78.1,32897.0,74.9492,75.1507,74.8917,74.9109,32897.0
2021-03-02 11:25:00,78.13,78.38,78.02,78.35,19413.0,74.9396,75.1794,74.8341,75.1507,19413.0
2021-03-02 11:30:00,78.35,78.35,78.0,78.15,32764.0,75.1507,75.1507,74.815,74.9588,32764.0
2021-03-02 11:35:00,78.16,78.35,78.05,78.34,18064.0,74.9684,75.1507,74.8629,75.1411,18064.0
2021-03-02 11:40:00,78.33,78.36,78.14,78.36,15825.0,75.1315,75.1603,74.9492,75.1603,15825.0
2021-03-02 11:45:00,78.34,78.45,78.18,78.44,46888.0,75.1411,75.2466,74.9876,75.237,46888.0
2021-03-02 11:50:00,78.41,78.44,78.28,78.43,18370.0,75.2082,75.237,75.0835,75.2274,18370.0
2021-03-02 11:55:00,78.42,78.44,78.34,78.39,13186.0,75.2178,75.237,75.1411,75.189,13186.0
2021-03-02 12:00:00,78.37,78.52,78.28,78.39,30456.0,75.1698,75.3137,75.0835,75.189,30456.0
2021-03-02 12:05:00,78.38,78.46,78.23,78.23,40074.0,75.1794,75.2562,75.0356,75.0356,40074.0
2021-03-02 12:10:00,78.22,78.25,78.0,78.1,14318.0,75.026,75.0547,74.815,74.9109,14318.0
2021-03-02 12:15:00,78.07,78.14,78.02,78.04,13341.0,74.8821,74.9492,74.8341,74.8533,13341.0
2021-03-02 12:20:00,78.03,78.15,78.02,78.08,14201.0,74.8437,74.9588,74.8341,74.8917,14201.0
2021-03-02 12:25:00,78.09,78.11,77.97,78.07,18510.0,74.9013,74.9205,74.7862,74.8821,18510.0
2021-03-02 12:30:00,78.05,78.07,77.96,77.99,12327.0,74.8629,74.8821,74.7766,74.8054,12327.0
2021-03-02 12:35:00,77.98,78.33,77.98,78.33,11961.0,74.7958,75.1315,74.7958,75.1315,11961.0
2021-03-02 12:40:00,78.34,78.63,78.34,78.54,10640.0,75.1411,75.4192,75.1411,75.3329,10640.0
2021-03-02 12:45:00,78.53,78.54,78.33,78.41,12578.0,75.3233,75.3329,75.1315,75.2082,12578.0
2021-03-02 12:50:00,78.39,78.39,78.16,78.28,9461.0,75.189,75.189,74.9684,75.0835,9461.0
2021-03-02 12:55:00,78.29,78.36,78.18,78.32,7906.0,75.0931,75.1603,74.9876,75.1219,7906.0
2021-03-02 13:00:00,78.32,78.61,78.32,78.52,10447.0,75.1219,75.4,75.1219,75.3137,10447.0
2021-03-02 13:05:00,78.53,78.55,78.44,78.5,12505.0,75.3233,75.3425,75.237,75.2945,12505.0
2021-03-02 13:10:00,78.51,78.55,78.46,78.49,7301.0,75.3041,75.3425,75.2562,75.2849,7301.0
2021-03-02 13:15:00,78.48,78.48,78.31,78.31,10252.0,75.2754,75.2754,75.1123,75.1123,10252.0
2021-03-02 13:20:00,78.33,78.41,78.3,78.31,22759.0,75.1315,75.2082,75.1027,75.1123,22759.0
2021-03-02 13:25:00,78.31,78.33,78.19,78.25,15243.0,75.1123,75.1315,74.9972,75.0547,15243.0
2021-03-02 13:30:00,78.26,78.4,78.25,78.36,14679.0,75.0643,75.1986,75.0547,75.1603,14679.0
2021-03-02 13:35:00,78.35,78.4,78.31,78.36,17429.0,75.1507,75.1986,75.1123,75.1603,17429.0
2021-03-02 13:40:00,78.35,78.43,78.29,78.29,15042.0,75.1507,75.2274,75.0931,75.0931,15042.0
2021-03-02 13:45:00,78.3,78.52,78.3,78.47,17849.0,75.1027,75.3137,75.1027,75.2658,17849.0
2021-03-02 13:50:00,78.49,78.72,78.47,78.69,56134.0,75.2849,75.5056,75.2658,75.4768,56134.0
2021-03-02 13:55:00,78.69,78.72,78.61,78.71,22962.0,75.4768,75.5056,75.4,75.496,22962.0
2021-03-02 14:00:00,78.74,78.88,78.7,78.88,23289.0,75.5247,75.659,75.4864,75.659,23289.0
2021-03-02 14:05:00,78.88,78.9,78.41,78.41,24109.0,75.659,75.6782,75.2082,75.2082,24109.0
2021-03-02 14:10:00,78.4,78.44,78.3,78.43,28089.0,75.1986,75.237,75.1027,75.2274,28089.0
2021-03-02 14:15:00,78.44,78.46,78.29,78.3,49470.0,75.237,75.2562,75.0931,75.1027,49470.0
2021-03-02 14:20:00,78.31,78.58,78.31,78.58,10728.0,75.1123,75.3713,75.1123,75.3713,10728.0
2021-03-02 14:25:00,78.56,78.7,78.49,78.68,18972.0,75.3521,75.4864,75.2849,75.4672,18972.0
2021-03-02 14:30:00,78.65,78.71,78.5,78.56,40741.0,75.4384,75.496,75.2945,75.3521,40741.0
2021-03-02 14:35:00,78.59,78.95,78.55,78.92,41858.0,75.3809,75.7262,75.3425,75.6974,41858.0
2021-03-02 14:40:00,78.95,79.09,78.95,78.99,27916.0,75.7262,75.8604,75.7262,75.7645,27916.0
2021-03-02 14:45:00,78.98,79.2,78.97,79.19,29685.0,75.7549,75.966,75.7453,75.9564,29685.0
2021-03-02 14:50:00,79.19,79.3,79.12,79.17,28332.0,75.9564,76.0619,75.8892,75.9372,28332.0
2021-03-02 14:55:00,79.19,79.3,79.05,79.05,28577.0,75.9564,76.0619,75.8221,75.8221,28577.0
2021-03-02 15:00:00,79.07,79.21,79.05,79.09,24916.0,75.8413,75.9755,75.8221,75.8604,24916.0
2021-03-02 15:05:00,79.04,79.18,79.02,79.15,37689.0,75.8125,75.9468,75.7933,75.918,37689.0
2021-03-02 15:10:00,79.17,79.21,79.04,79.06,22006.0,75.9372,75.9755,75.8125,75.8317,22006.0
2021-03-02 15:15:00,79.06,79.08,78.89,78.94,28004.0,75.8317,75.8509,75.6686,75.7166,28004.0
2021-03-02 15:20:00,78.92,78.97,78.86,78.89,26422.0,75.6974,75.7453,75.6398,75.6686,26422.0
2021-03-02 15:25:00,78.91,79.07,78.91,78.97,26812.0,75.6878,75.8413,75.6878,75.7453,26812.0
2021-03-02 15:30:00,78.95,79.14,78.93,79.03,46753.0,75.7262,75.9084,75.707,75.8029,46753.0
2021-03-02 15:35:00,79.03,79.08,78.87,78.87,53990.0,75.8029,75.8509,75.6494,75.6494,53990.0
2021-03-02 15:40:00,78.87,78.98,78.85,78.89,47749.0,75.6494,75.7549,75.6302,75.6686,47749.0
2021-03-02 15:45:00,78.9,79.01,78.79,78.81,49486.0,75.6782,75.7837,75.5727,75.5919,49486.0
2021-03-02 15:50:00,78.81,79.1,78.81,79.07,94701.0,75.5919,75.87,75.5919,75.8413,94701.0
2021-03-02 15:55:00,79.07,79.07,78.77,78.77,188619.0,75.8413,75.8413,75.5535,75.5535,188619.0
2021-03-03 09:30:00,78.19,78.43,77.47,77.65,121756.0,74.9972,75.2274,74.3066,74.4792,121756.0
2021-03-03 09:35:00,77.63,77.63,77.17,77.27,40194.0,74.4601,74.4601,74.0188,74.1148,40194.0
2021-03-03 09:40:00,77.16,77.42,76.66,76.96,50479.0,74.0093,74.2586,73.5297,73.8174,50479.0
2021-03-03 09:45:00,77.03,77.06,76.3,76.39,32686.0,73.8846,73.9133,73.1844,73.2707,32686.0
2021-03-03 09:50:00,76.5,76.79,76.38,76.59,15238.0,73.3762,73.6544,73.2611,73.4625,15238.0
2021-03-03 09:55:00,76.63,76.66,76.36,76.47,40391.0,73.5009,73.5297,73.2419,73.3474,40391.0
2021-03-03 10:00:00,76.54,76.68,76.41,76.51,18067.0,73.4146,73.5489,73.2899,73.3858,18067.0
2021-03-03 10:05:00,76.52,76.64,76.35,76.53,17214.0,73.3954,73.5105,73.2323,73.405,17214.0
2021-03-03 10:10:00,76.5,76.51,76.16,76.19,32610.0,73.3762,73.3858,73.0501,73.0789,32610.0
2021-03-03 10:15:00,76.19,76.23,76.03,76.16,15543.0,73.0789,73.1172,72.9254,73.0501,15543.0
2021-03-03 10:20:00,76.16,76.34,76.06,76.21,15378.0,73.0501,73.2227,72.9542,73.0981,15378.0
2021-03-03 10:25:00,76.16,76.48,76.15,76.39,16294.0,73.0501,73.357,73.0405,73.2707,16294.0
2021-03-03 10:30:00,76.39,76.61,76.25,76.56,13895.0,73.2707,73.4817,73.1364,73.4338,13895.0
2021-03-03 10:35:00,76.58,76.79,76.51,76.75,16501.0,73.4529,73.6544,73.3858,73.616,16501.0
2021-03-03 10:40:00,76.73,76.85,76.56,76.62,20436.0,73.5968,73.7119,73.4338,73.4913,20436.0
2021-03-03 10:45:00,76.6,77.01,76.57,76.93,15412.0,73.4721,73.8654,73.4433,73.7886,15412.0
2021-03-03 10:50:00,76.94,77.2,76.94,77.17,12966.0,73.7982,74.0476,73.7982,74.0188,12966.0
2021-03-03 10:55:00,77.19,77.53,77.18,77.46,16326.0,74.038,74.3641,74.0284,74.297,16326.0
2021-03-03 11:00:00,77.45,77.61,77.41,77.48,14322.0,74.2874,74.4409,74.249,74.3162,14322.0
2021-03-03 11:05:00,77.5,77.6,77.45,77.45,17003.0,74.3354,74.4313,74.2874,74.2874,17003.0
2021-03-03 11:10:00,77.48,77.75,77.45,77.75,10749.0,74.3162,74.5752,74.2874,74.5752,10749.0
2021-03-03 11:15:00,77.76,77.77,77.56,77.72,13020.0,74.5848,74.5943,74.3929,74.5464,13020.0
2021-03-03 11:20:00,77.68,77.73,77.59,77.65,9714.0,74.508,74.556,74.4217,74.4792,9714.0
2021-03-03 11:25:00,77.67,77.76,77.61,77.74,5211.0,74.4984,74.5848,74.4409,74.5656,5211.0
2021-03-03 11:30:00,77.69,77.83,77.63,77.78,8692.0,74.5176,74.6519,74.4601,74.6039,8692.0
2021-03-03 11:35:00,77.76,77.89,77.44,77.46,20534.0,74.5848,74.7094,74.2778,74.297,20534.0
2021-03-03 11:40:00,77.43,77.46,77.27,77.41,10155.0,74.2682,74.297,74.1148,74.249,10155.0
2021-03-03 11:45:00,77.44,77.5,77.41,77.44,6636.0,74.2778,74.3354,74.249,74.2778,6636.0
2021-03-03 11:50:00,77.43,77.53,77.4,77.45,6062.0,74.2682,74.3641,74.2395,74.2874,6062.0
2021-03-03 11:55:00,77.48,77.52,77.36,77.37,5807.0,74.3162,74.3546,74.2011,74.2107,5807.0
2021-03-03 12:00:00,77.32,77.32,77.22,77.23,6535.0,74.1627,74.1627,74.0668,74.0764,6535.0
2021-03-03 12:05:00,77.19,77.28,77.12,77.12,4923.0,74.038,74.1244,73.9709,73.9709,4923.0
2021-03-03 12:10:00,77.09,77.2,76.99,77.2,20203.0,73.9421,74.0476,73.8462,74.0476,20203.0
2021-03-03 12:15:00,77.2,77.29,77.09,77.17,21074.0,74.0476,74.1339,73.9421,74.0188,21074.0
2021-03-03 12:20:00,77.15,77.15,77.02,77.1,10287.0,73.9997,73.9997,73.875,73.9517,10287.0
2021-03-03 12:25:00,77.1,77.16,77.09,77.16,5640.0,73.9517,74.0093,73.9421,74.0093,5640.0
2021-03-03 12:30:00,77.26,77.31,77.12,77.19,9249.0,74.1052,74.1531,73.9709,74.038,9249.0
2021-03-03 12:35:00,77.17,77.27,77.1,77.1,9344.0,74.0188,74.1148,73.9517,73.9517,9344.0
2021-03-03 12:40:00,77.14,77.36,77.11,77.26,15129.0,73.9901,74.2011,73.9613,74.1052,15129.0
2021-03-03 12:45:00,77.23,77.44,77.21,77.39,8236.0,74.0764,74.2778,74.0572,74.2299,8236.0
2021-03-03 12:50:00,77.46,77.54,77.3,77.33,8016.0,74.297,74.3737,74.1435,74.1723,8016.0
2021-03-03 12:55:00,77.34,77.36,77.14,77.2,9904.0,74.1819,74.2011,73.9901,74.0476,9904.0
2021-03-03 13:00:00,77.24,77.31,77.18,77.25,6162.0,74.086,74.1531,74.0284,74.0956,6162.0
2021-03-03 13:05:00,77.29,77.3,77.15,77.17,4996.0,74.1339,74.1435,73.9997,74.0188,4996.0
2021-03-03 13:10:00,77.19,77.32,77.15,77.3,8133.0,74.038,74.1627,73.9997,74.1435,8133.0
2021-03-03 13:15:00,77.32,77.52,77.3,77.52,6749.0,74.1627,74.3546,74.1435,74.3546,6749.0
2021-03-03 13:20:00,77.57,77.63,77.45,77.45,9054.0,74.4025,74.4601,74.2874,74.2874,9054.0
2021-03-03 13:25:00,77.47,77.51,77.32,77.32,9878.0,74.3066,74.345,74.1627,74.1627,9878.0
2021-03-03 13:30:00,77.34,77.34,77.19,77.24,12211.0,74.1819,74.1819,74.038,74.086,12211.0
2021-03-03 13:35:00,77.24,77.3,77.19,77.22,7218.0,74.086,74.1435,74.038,74.0668,7218.0
2021-03-03 13:40:00,77.19,77.21,77.01,77.05,14716.0,74.038,74.0572,73.8654,73.9037,14716.0
2021-03-03 13:45:00,77.08,77.09,76.86,76.93,27329.0,73.9325,73.9421,73.7215,73.7886,27329.0
2021-03-03 13:50:00,76.92,77.05,76.89,76.9,33624.0,73.7791,73.9037,73.7503,73.7599,33624.0
2021-03-03 13:55:00,76.89,76.98,76.75,76.97,17705.0,73.7503,73.8366,73.616,73.827,17705.0
2021-03-03 14:00:00,76.99,77.11,76.69,76.69,13283.0,73.8462,73.9613,73.5584,73.5584,13283.0
2021-03-03 14:05:00,76.7,76.76,76.6,76.72,14779.0,73.568,73.6256,73.4721,73.5872,14779.0
2021-03-03 14:10:00,76.72,76.73,76.57,76.73,24234.0,73.5872,73.5968,73.4433,73.5968,24234.0
2021-03-03 14:15:00,76.71,76.73,76.55,76.59,19618.0,73.5776,73.5968,73.4242,73.4625,19618.0
2021-03-03 14:20:00,76.61,76.65,76.47,76.52,27844.0,73.4817,73.5201,73.3474,73.3954,27844.0
2021-03-03 14:25:00,76.5,76.52,76.29,76.31,42898.0,73.3762,73.3954,73.1748,73.194,42898.0
2021-03-03 14:30:00,76.31,76.38,76.14,76.23,24362.0,73.194,73.2611,73.0309,73.1172,24362.0
2021-03-03 14:35:00,76.23,76.61,76.22,76.56,15561.0,73.1172,73.4817,73.1076,73.4338,15561.0
2021-03-03 14:40:00,76.54,76.61,76.46,76.61,17313.0,73.4146,73.4817,73.3378,73.4817,17313.0
2021-03-03 14:45:00,76.61,76.61,76.23,76.44,17367.0,73.4817,73.4817,73.1172,73.3187,17367.0
2021-03-03 14:50:00,76.48,76.69,76.43,76.64,15670.0,73.357,73.5584,73.3091,73.5105,15670.0
2021-03-03 14:55:00,76.64,76.78,76.52,76.77,30120.0,73.5105,73.6448,73.3954,73.6352,30120.0
2021-03-03 15:00:00,76.79,76.83,76.67,76.77,20406.0,73.6544,73.6927,73.5393,73.6352,20406.0
2021-03-03 15:05:00,76.79,76.87,76.72,76.82,16885.0,73.6544,73.7311,73.5872,73.6831,16885.0
2021-03-03 15:10:00,76.83,77.1,76.83,77.03,17177.0,73.6927,73.9517,73.6927,73.8846,17177.0
2021-03-03 15:15:00,77.04,77.08,76.77,76.87,19955.0,73.8942,73.9325,73.6352,73.7311,19955.0
2021-03-03 15:20:00,76.86,76.86,76.54,76.54,15015.0,73.7215,73.7215,73.4146,73.4146,15015.0
2021-03-03 15:25:00,76.55,76.59,76.38,76.48,22884.0,73.4242,73.4625,73.2611,73.357,22884.0
2021-03-03 15:30:00,76.48,76.53,76.38,76.43,25391.0,73.357,73.405,73.2611,73.3091,25391.0
2021-03-03 15:35:00,76.42,76.54,76.35,76.36,23025.0,73.2995,73.4146,73.2323,73.2419,23025.0
2021-03-03 15:40:00,76.37,76.49,76.3,76.42,28146.0,73.2515,73.3666,73.1844,73.2995,28146.0
2021-03-03 15:45:00,76.46,76.56,76.37,76.37,34798.0,73.3378,73.4338,73.2515,73.2515,34798.0
2021-03-03 15:50:00,76.29,76.31,76.12,76.2,56905.0,73.1748,73.194,73.0117,73.0885,56905.0
2021-03-03 15:55:00,76.21,76.32,76.01,76.04,108552.0,73.0981,73.2036,72.9062,72.935,108552.0
2021-03-04 09:30:00,76.0,77.25,75.72,77.23,83971.0,72.8966,74.0956,72.6281,74.0764,83971.0
2021-03-04 09:35:00,77.33,77.5,77.0,77.32,33283.0,74.1723,74.3354,73.8558,74.1627,33283.0
2021-03-04 09:40:00,77.32,77.34,77.0,77.34,25913.0,74.1627,74.1819,73.8558,74.1819,25913.0
2021-03-04 09:45:00,77.39,77.4,76.92,76.92,36585.0,74.2299,74.2395,73.7791,73.7791,36585.0
2021-03-04 09:50:00,76.91,77.41,76.8,77.26,35344.0,73.7695,74.249,73.664,74.1052,35344.0
2021-03-04 09:55:00,77.27,77.43,76.93,77.16,24603.0,74.1148,74.2682,73.7886,74.0093,24603.0
2021-03-04 10:00:00,77.2,77.26,76.39,76.44,68496.0,74.0476,74.1052,73.2707,73.3187,68496.0
2021-03-04 10:05:00,76.44,76.53,76.05,76.05,29514.0,73.3187,73.405,72.9446,72.9446,29514.0
2021-03-04 10:10:00,76.04,76.14,75.84,76.06,77712.0,72.935,73.0309,72.7432,72.9542,77712.0
2021-03-04 10:15:00,76.05,76.15,75.55,75.65,38002.0,72.9446,73.0405,72.465,72.5609,38002.0
2021-03-04 10:20:00,75.65,76.09,75.6,76.08,22757.0,72.5609,72.983,72.513,72.9734,22757.0
2021-03-04 10:25:00,76.0,76.24,75.86,76.15,15862.0,72.8966,73.1268,72.7623,73.0405,15862.0
2021-03-04 10:30:00,76.14,76.51,76.14,76.48,14921.0,73.0309,73.3858,73.0309,73.357,14921.0
2021-03-04 10:35:00,76.46,76.79,76.31,76.69,20616.0,73.3378,73.6544,73.194,73.5584,20616.0
2021-03-04 10:40:00,76.66,76.86,76.55,76.86,29556.0,73.5297,73.7215,73.4242,73.7215,29556.0
2021-03-04 10:45:00,76.83,77.14,76.74,76.78,28060.0,73.6927,73.9901,73.6064,73.6448,28060.0
2021-03-04 10:50:00,76.83,76.86,76.57,76.73,38175.0,73.6927,73.7215,73.4433,73.5968,38175.0
2021-03-04 10:55:00,76.76,77.09,76.66,76.95,24400.0,73.6256,73.9421,73.5297,73.8078,24400.0
2021-03-04 11:00:00,77.01,77.43,76.93,77.42,22418.0,73.8654,74.2682,73.7886,74.2586,22418.0
2021-03-04 11:05:00,77.42,77.47,77.2,77.38,23865.0,74.2586,74.3066,74.0476,74.2203,23865.0
2021-03-04 11:10:00,77.42,77.48,76.96,77.05,20043.0,74.2586,74.3162,73.8174,73.9037,20043.0
2021-03-04 11:15:00,77.1,77.14,76.97,76.97,17141.0,73.9517,73.9901,73.827,73.827,17141.0
2021-03-04 11:20:00,77.05,77.19,76.99,77.15,10532.0,73.9037,74.038,73.8462,73.9997,10532.0
2021-03-04 11:25:00,77.14,77.16,76.81,76.94,13024.0,73.9901,74.0093,73.6735,73.7982,13024.0
2021-03-04 11:30:00,76.92,77.32,76.9,76.94,24570.0,73.7791,74.1627,73.7599,73.7982,24570.0
2021-03-04 11:35:00,76.99,77.34,76.99,77.28,14782.0,73.8462,74.1819,73.8462,74.1244,14782.0
2021-03-04 11:40:00,77.29,77.65,77.27,77.59,24864.0,74.1339,74.4792,74.1148,74.4217,24864.0
2021-03-04 11:45:00,77.61,77.79,77.44,77.56,20435.0,74.4409,74.6135,74.2778,74.3929,20435.0
2021-03-04 11:50:00,77.64,77.68,77.46,77.52,11999.0,74.4697,74.508,74.297,74.3546,11999.0
2021-03-04 11:55:00,77.49,77.63,77.34,77.57,19726.0,74.3258,74.4601,74.1819,74.4025,19726.0
2021-03-04 12:00:00,77.61,77.74,77.6,77.71,21363.0,74.4409,74.5656,74.4313,74.5368,21363.0
2021-03-04 12:05:00,77.68,77.91,77.63,77.9,16853.0,74.508,74.7286,74.4601,74.719,16853.0
2021-03-04 12:10:00,77.86,77.89,77.3,77.38,15397.0,74.6807,74.7094,74.1435,74.2203,15397.0
2021-03-04 12:15:00,77.35,77.63,77.32,77.34,15343.0,74.1915,74.4601,74.1627,74.1819,15343.0
2021-03-04 12:20:00,77.38,77.4,76.55,76.62,33925.0,74.2203,74.2395,73.4242,73.4913,33925.0
2021-03-04 12:25:00,76.61,76.61,75.58,76.01,132230.0,73.4817,73.4817,72.4938,72.9062,132230.0
2021-03-04 12:30:00,76.0,76.01,75.21,75.49,36795.0,72.8966,72.9062,72.1389,72.4075,36795.0
2021-03-04 12:35:00,75.49,75.67,75.29,75.67,37324.0,72.4075,72.5801,72.2156,72.5801,37324.0
2021-03-04 12:40:00,75.71,75.85,75.43,75.46,18486.0,72.6185,72.7528,72.3499,72.3787,18486.0
2021-03-04 12:45:00,75.45,75.46,75.19,75.2,57709.0,72.3691,72.3787,72.1197,72.1293,57709.0
2021-03-04 12:50:00,75.18,75.27,74.89,74.99,60828.0,72.1101,72.1964,71.832,71.9279,60828.0
2021-03-04 12:55:00,74.99,74.99,74.4,74.5,96085.0,71.9279,71.9279,71.362,71.4579,96085.0
2021-03-04 13:00:00,74.51,74.71,74.38,74.58,49287.0,71.4675,71.6593,71.3428,71.5346,49287.0
2021-03-04 13:05:00,74.58,74.58,73.93,74.0,84838.0,71.5346,71.5346,70.9112,70.9783,84838.0
2021-03-04 13:10:00,73.98,74.1,73.79,73.95,111615.0,70.9591,71.0742,70.7769,70.9303,111615.0
2021-03-04 13:15:00,74.06,74.21,73.82,73.97,36273.0,71.0358,71.1797,70.8056,70.9495,36273.0
2021-03-04 13:20:00,73.93,74.06,73.66,74.0,45971.0,70.9112,71.0358,70.6522,70.9783,45971.0
2021-03-04 13:25:00,73.98,74.39,73.69,74.39,18852.0,70.9591,71.3524,70.681,71.3524,18852.0
2021-03-04 13:30:00,74.42,74.42,73.86,73.91,15389.0,71.3811,71.3811,70.844,70.892,15389.0
2021-03-04 13:35:00,73.91,74.2,73.77,74.02,31028.0,70.892,71.1701,70.7577,70.9975,31028.0
2021-03-04 13:40:00,74.01,74.07,73.65,73.79,25303.0,70.9879,71.0454,70.6426,70.7769,25303.0
2021-03-04 13:45:00,73.78,73.85,73.47,73.49,21057.0,70.7673,70.8344,70.4699,70.4891,21057.0
2021-03-04 13:50:00,73.49,73.56,73.01,73.1,46494.0,70.4891,70.5563,70.0287,70.115,46494.0
2021-03-04 13:55:00,73.07,73.12,72.69,72.7,149952.0,70.0863,70.1342,69.7218,69.7314,149952.0
2021-03-04 14:00:00,72.72,73.18,72.57,72.78,56569.0,69.7506,70.1918,69.6067,69.8081,56569.0
2021-03-04 14:05:00,72.81,73.78,72.81,73.7,26668.0,69.8369,70.7673,69.8369,70.6905,26668.0
2021-03-04 14:10:00,73.65,73.7,73.46,73.56,22326.0,70.6426,70.6905,70.4603,70.5563,22326.0
2021-03-04 14:15:00,73.58,73.86,73.45,73.8,24632.0,70.5754,70.844,70.4508,70.7865,24632.0
2021-03-04 14:20:00,73.76,74.27,73.76,74.25,29298.0,70.7481,71.2373,70.7481,71.2181,29298.0
2021-03-04 14:25:00,74.23,74.43,74.18,74.18,27488.0,71.1989,71.3907,71.1509,71.1509,27488.0
2021-03-04 14:30:00,74.14,74.23,73.82,74.06,76230.0,71.1126,71.1989,70.8056,71.0358,76230.0
2021-03-04 14:35:00,74.09,74.31,74.03,74.26,30039.0,71.0646,71.2756,71.0071,71.2277,30039.0
2021-03-04 14:40:00,74.25,74.69,74.22,74.69,21996.0,71.2181,71.6401,71.1893,71.6401,21996.0
2021-03-04 14:45:00,74.69,74.8,74.4,74.7,35500.0,71.6401,71.7456,71.362,71.6497,35500.0
2021-03-04 14:50:00,74.71,74.8,74.37,74.55,60302.0,71.6593,71.7456,71.3332,71.5058,60302.0
2021-03-04 14:55:00,74.52,74.83,74.43,74.74,38650.0,71.4771,71.7744,71.3907,71.6881,38650.0
2021-03-04 15:00:00,74.74,74.82,74.43,74.44,30845.0,71.6881,71.7648,71.3907,71.4003,30845.0
2021-03-04 15:05:00,74.46,74.73,74.43,74.43,22066.0,71.4195,71.6785,71.3907,71.3907,22066.0
2021-03-04 15:10:00,74.4,74.45,74.2,74.27,29018.0,71.362,71.4099,71.1701,71.2373,29018.0
2021-03-04 15:15:00,74.26,74.33,74.15,74.27,30193.0,71.2277,71.2948,71.1222,71.2373,30193.0
2021-03-04 15:20:00,74.24,74.24,74.02,74.09,34088.0,71.2085,71.2085,70.9975,71.0646,34088.0
2021-03-04 15:25:00,74.12,74.27,74.05,74.25,37596.0,71.0934,71.2373,71.0263,71.2181,37596.0
2021-03-04 15:30:00,74.26,74.4,74.14,74.39,53919.0,71.2277,71.362,71.1126,71.3524,53919.0
2021-03-04 15:35:00,74.38,74.46,74.19,74.29,57620.0,71.3428,71.4195,71.1605,71.2565,57620.0
2021-03-04 15:40:00,74.29,74.75,74.27,74.67,61117.0,71.2565,71.6977,71.2373,71.6209,61117.0
2021-03-04 15:45:00,74.67,74.8,74.55,74.61,47219.0,71.6209,71.7456,71.5058,71.5634,47219.0
2021-03-04 15:50:00,74.64,74.97,74.63,74.82,71264.0,71.5922,71.9087,71.5826,71.7648,71264.0
2021-03-04 15:55:00,74.82,74.83,74.55,74.81,152984.0,71.7648,71.7744,71.5058,71.7552,152984.0
2021-03-05 09:30:00,75.82,75.96,75.11,75.47,71502.0,72.724,72.8583,72.043,72.3883,71502.0
2021-03-05 09:35:00,75.4,75.4,74.08,74.08,79869.0,72.3211,72.3211,71.055,71.055,79869.0
2021-03-05 09:40:00,74.15,74.2,73.57,74.19,48902.0,71.1222,71.1701,70.5659,71.1605,48902.0
2021-03-05 09:45:00,74.2,74.23,73.74,73.95,51982.0,71.1701,71.1989,70.7289,70.9303,51982.0
2021-03-05 09:50:00,73.97,74.08,73.55,73.67,31078.0,70.9495,71.055,70.5467,70.6618,31078.0
2021-03-05 09:55:00,73.78,73.96,73.6,73.87,49352.0,70.7673,70.9399,70.5946,70.8536,49352.0
2021-03-05 10:00:00,73.94,74.42,73.88,73.89,39903.0,70.9207,71.3811,70.8632,70.8728,39903.0
2021-03-05 10:05:00,73.93,74.22,73.85,74.0,38063.0,70.9112,71.1893,70.8344,70.9783,38063.0
2021-03-05 10:10:00,74.01,74.15,73.76,74.15,63152.0,70.9879,71.1222,70.7481,71.1222,63152.0
2021-03-05 10:15:00,74.14,74.71,74.04,74.6,60689.0,71.1126,71.6593,71.0167,71.5538,60689.0
2021-03-05 10:20:00,74.67,74.73,74.31,74.43,48334.0,71.6209,71.6785,71.2756,71.3907,48334.0
2021-03-05 10:25:00,74.37,75.04,74.37,74.73,64534.0,71.3332,71.9758,71.3332,71.6785,64534.0
2021-03-05 10:30:00,74.77,74.93,74.56,74.83,54419.0,71.7169,71.8703,71.5154,71.7744,54419.0
2021-03-05 10:35:00,74.87,75.27,74.74,74.94,44803.0,71.8128,72.1964,71.6881,71.8799,44803.0
2021-03-05 10:40:00,74.89,75.45,74.88,75.28,39667.0,71.832,72.3691,71.8224,72.206,39667.0
2021-03-05 10:45:00,75.28,76.14,75.19,76.05,87998.0,72.206,73.0309,72.1197,72.9446,87998.0
2021-03-05 10:50:00,75.98,76.52,75.93,76.39,84432.0,72.8774,73.3954,72.8295,73.2707,84432.0
2021-03-05 10:55:00,76.35,76.41,75.94,76.05,34058.0,73.2323,73.2899,72.8391,72.9446,34058.0
2021-03-05 11:00:00,76.06,76.17,75.91,76.05,30677.0,72.9542,73.0597,72.8103,72.9446,30677.0
2021-03-05 11:05:00,76.06,76.16,75.76,75.89,39524.0,72.9542,73.0501,72.6664,72.7911,39524.0
2021-03-05 11:10:00,75.9,75.97,75.33,75.37,56082.0,72.8007,72.8679,72.254,72.2924,56082.0
2021-03-05 11:15:00,75.32,75.41,74.89,75.08,40542.0,72.2444,72.3307,71.832,72.0142,40542.0
2021-03-05 11:20:00,75.06,75.21,74.97,74.99,28674.0,71.995,72.1389,71.9087,71.9279,28674.0
2021-03-05 11:25:00,75.0,75.01,74.7,74.89,30381.0,71.9375,71.9471,71.6497,71.832,30381.0
2021-03-05 11:30:00,74.87,75.4,74.87,75.14,21369.0,71.8128,72.3211,71.8128,72.0717,21369.0
2021-03-05 11:35:00,75.18,75.43,75.09,75.3,13884.0,72.1101,72.3499,72.0238,72.2252,13884.0
2021-03-05 11:40:00,75.28,75.68,75.18,75.66,17981.0,72.206,72.5897,72.1101,72.5705,17981.0
2021-03-05 11:45:00,75.67,75.85,75.59,75.76,14028.0,72.5801,72.7528,72.5034,72.6664,14028.0
2021-03-05 11:50:00,75.74,75.83,75.48,75.54,15083.0,72.6472,72.7336,72.3979,72.4554,15083.0
2021-03-05 11:55:00,75.53,76.18,75.53,76.1,14527.0,72.4458,73.0693,72.4458,72.9925,14527.0
2021-03-05 12:00:00,76.04,76.21,76.0,76.16,11611.0,72.935,73.0981,72.8966,73.0501,11611.0
2021-03-05 12:05:00,76.13,76.2,76.04,76.14,17384.0,73.0213,73.0885,72.935,73.0309,17384.0
2021-03-05 12:10:00,76.15,76.3,76.13,76.14,8553.0,73.0405,73.1844,73.0213,73.0309,8553.0
2021-03-05 12:15:00,76.14,76.42,76.12,76.41,11546.0,73.0309,73.2995,73.0117,73.2899,11546.0
2021-03-05 12:20:00,76.39,76.92,76.34,76.83,34662.0,73.2707,73.7791,73.2227,73.6927,34662.0
2021-03-05 12:25:00,76.79,77.12,76.77,76.99,23958.0,73.6544,73.9709,73.6352,73.8462,23958.0
2021-03-05 12:30:00,76.99,77.19,76.95,77.15,27400.0,73.8462,74.038,73.8078,73.9997,27400.0
2021-03-05 12:35:00,77.09,77.12,76.71,76.99,20540.0,73.9421,73.9709,73.5776,73.8462,20540.0
2021-03-05 12:40:00,77.0,77.19,76.91,77.12,36478.0,73.8558,74.038,73.7695,73.9709,36478.0
2021-03-05 12:45:00,77.1,77.41,77.07,77.32,38024.0,73.9517,74.249,73.9229,74.1627,38024.0
2021-03-05 12:50:00,77.32,77.33,77.08,77.11,49055.0,74.1627,74.1723,73.9325,73.9613,49055.0
2021-03-05 12:55:00,77.15,77.38,77.11,77.35,27291.0,73.9997,74.2203,73.9613,74.1915,27291.0
2021-03-05 13:00:00,77.38,77.6,77.0,77.0,17490.0,74.2203,74.4313,73.8558,73.8558,17490.0
2021-03-05 13:05:00,77.06,77.5,77.06,77.36,13347.0,73.9133,74.3354,73.9133,74.2011,13347.0
2021-03-05 13:10:00,77.39,77.39,77.19,77.33,14926.0,74.2299,74.2299,74.038,74.1723,14926.0
2021-03-05 13:15:00,77.35,77.89,77.33,77.81,23575.0,74.1915,74.7094,74.1723,74.6327,23575.0
2021-03-05 13:20:00,77.84,78.05,77.72,77.93,30232.0,74.6615,74.8629,74.5464,74.7478,30232.0
2021-03-05 13:25:00,77.95,78.17,77.9,78.14,45020.0,74.767,74.978,74.719,74.9492,45020.0
2021-03-05 13:30:00,78.14,78.24,77.9,78.07,63264.0,74.9492,75.0452,74.719,74.8821,63264.0
2021-03-05 13:35:00,78.15,78.41,78.14,78.29,48459.0,74.9588,75.2082,74.9492,75.0931,48459.0
2021-03-05 13:40:00,78.28,78.47,78.21,78.23,62764.0,75.0835,75.2658,75.0164,75.0356,62764.0
2021-03-05 13:45:00,78.26,78.52,78.23,78.48,34535.0,75.0643,75.3137,75.0356,75.2754,34535.0
2021-03-05 13:50:00,78.48,78.53,77.92,77.96,25109.0,75.2754,75.3233,74.7382,74.7766,25109.0
2021-03-05 13:55:00,78.0,78.25,77.93,78.23,58178.0,74.815,75.0547,74.7478,75.0356,58178.0
2021-03-05 14:00:00,78.31,78.32,78.01,78.05,18033.0,75.1123,75.1219,74.8245,74.8629,18033.0
2021-03-05 14:05:00,78.06,78.06,77.77,77.83,22994.0,74.8725,74.8725,74.5943,74.6519,22994.0
2021-03-05 14:10:00,77.86,77.9,77.63,77.8,16253.0,74.6807,74.719,74.4601,74.6231,16253.0
2021-03-05 14:15:00,77.9,78.02,77.7,77.74,15908.0,74.719,74.8341,74.5272,74.5656,15908.0
2021-03-05 14:20:00,77.74,78.2,77.74,78.2,13042.0,74.5656,75.0068,74.5656,75.0068,13042.0
2021-03-05 14:25:00,78.25,78.46,78.23,78.43,17798.0,75.0547,75.2562,75.0356,75.2274,17798.0
2021-03-05 14:30:00,78.43,78.57,78.4,78.45,25512.0,75.2274,75.3617,75.1986,75.2466,25512.0
2021-03-05 14:35:00,78.46,78.53,78.27,78.27,21308.0,75.2562,75.3233,75.0739,75.0739,21308.0
2021-03-05 14:40:00,78.3,78.52,78.26,78.51,25244.0,75.1027,75.3137,75.0643,75.3041,25244.0
2021-03-05 14:45:00,78.5,78.69,78.47,78.57,37404.0,75.2945,75.4768,75.2658,75.3617,37404.0
2021-03-05 14:50:00,78.55,78.77,78.55,78.75,47388.0,75.3425,75.5535,75.3425,75.5343,47388.0
2021-03-05 14:55:00,78.74,78.97,78.69,78.82,33160.0,75.5247,75.7453,75.4768,75.6015,33160.0
2021-03-05 15:00:00,78.78,78.82,78.59,78.7,45365.0,75.5631,75.6015,75.3809,75.4864,45365.0
2021-03-05 15:05:00,78.68,78.88,78.49,78.49,29660.0,75.4672,75.659,75.2849,75.2849,29660.0
2021-03-05 15:10:00,78.48,78.62,78.41,78.57,27100.0,75.2754,75.4096,75.2082,75.3617,27100.0
2021-03-05 15:15:00,78.59,78.8,78.56,78.68,32503.0,75.3809,75.5823,75.3521,75.4672,32503.0
2021-03-05 15:20:00,78.66,78.95,78.64,78.84,45702.0,75.448,75.7262,75.4288,75.6207,45702.0
2021-03-05 15:25:00,78.83,78.98,78.81,78.89,36701.0,75.6111,75.7549,75.5919,75.6686,36701.0
2021-03-05 15:30:00,78.91,79.06,78.84,78.99,48545.0,75.6878,75.8317,75.6207,75.7645,48545.0
2021-03-05 15:35:00,79.03,79.23,79.0,79.2,61747.0,75.8029,75.9947,75.7741,75.966,61747.0
2021-03-05 15:40:00,79.18,79.21,78.91,79.18,62590.0,75.9468,75.9755,75.6878,75.9468,62590.0
2021-03-05 15:45:00,79.2,79.27,78.97,78.97,66889.0,75.966,76.0331,75.7453,75.7453,66889.0
2021-03-05 15:50:00,78.97,79.29,78.97,79.15,85945.0,75.7453,76.0523,75.7453,75.918,85945.0
2021-03-05 15:55:00,79.14,79.22,78.94,78.97,221191.0,75.9084,75.9851,75.7166,75.7453,221191.0
2021-03-08 09:30:00,79.34,80.75,78.94,79.64,102547.0,76.1002,77.4527,75.7166,76.388,102547.0
2021-03-08 09:35:00,79.6,80.68,79.6,80.53,50180.0,76.3496,77.3855,76.3496,77.2416,50180.0
2021-03-08 09:40:00,80.56,80.83,80.21,80.42,30203.0,77.2704,77.5294,76.9347,77.1361,30203.0
2021-03-08 09:45:00,80.48,80.64,80.12,80.17,31011.0,77.1937,77.3472,76.8484,76.8963,31011.0
2021-03-08 09:50:00,80.21,80.37,79.98,80.21,38639.0,76.9347,77.0882,76.7141,76.9347,38639.0
2021-03-08 09:55:00,80.26,80.58,79.9,80.25,44464.0,76.9827,77.2896,76.6374,76.9731,44464.0
2021-03-08 10:00:00,80.29,80.42,79.94,80.15,22391.0,77.0114,77.1361,76.6757,76.8772,22391.0
2021-03-08 10:05:00,80.07,80.55,79.92,80.53,31278.0,76.8004,77.2608,76.6566,77.2416,31278.0
2021-03-08 10:10:00,80.56,80.6,80.19,80.35,17958.0,77.2704,77.3088,76.9155,77.069,17958.0
2021-03-08 10:15:00,80.48,80.93,80.36,80.71,52660.0,77.1937,77.6253,77.0786,77.4143,52660.0
2021-03-08 10:20:00,80.73,80.88,80.29,80.4,22668.0,77.4335,77.5774,77.0114,77.117,22668.0
2021-03-08 10:25:00,80.39,80.88,80.38,80.8,19708.0,77.1074,77.5774,77.0978,77.5006,19708.0
2021-03-08 10:30:00,80.73,80.95,80.72,80.92,23059.0,77.4335,77.6445,77.4239,77.6157,23059.0
2021-03-08 10:35:00,80.92,80.95,80.6,80.8,36684.0,77.6157,77.6445,77.3088,77.5006,36684.0
2021-03-08 10:40:00,80.86,81.11,80.8,80.99,37904.0,77.5582,77.798,77.5006,77.6829,37904.0
2021-03-08 10:45:00,81.02,81.19,80.85,80.9,24420.0,77.7116,77.8747,77.5486,77.5965,24420.0
2021-03-08 10:50:00,80.92,81.04,80.66,80.76,17192.0,77.6157,77.7308,77.3663,77.4623,17192.0
2021-03-08 10:55:00,80.84,81.22,80.81,81.03,18460.0,77.539,77.9035,77.5102,77.7212,18460.0
2021-03-08 11:00:00,81.02,81.2,80.9,80.9,29565.0,77.7116,77.8843,77.5965,77.5965,29565.0
2021-03-08 11:05:00,80.92,81.11,80.87,80.99,14396.0,77.6157,77.798,77.5678,77.6829,14396.0
2021-03-08 11:10:00,80.98,80.98,80.75,80.84,14278.0,77.6733,77.6733,77.4527,77.539,14278.0
2021-03-08 11:15:00,80.82,80.96,80.63,80.96,16439.0,77.5198,77.6541,77.3376,77.6541,16439.0
2021-03-08 11:20:00,80.99,81.17,80.95,81.17,27133.0,77.6829,77.8555,77.6445,77.8555,27133.0
2021-03-08 11:25:00,81.13,81.23,80.86,80.86,37388.0,77.8171,77.9131,77.5582,77.5582,37388.0
2021-03-08 11:30:00,80.86,80.9,80.7,80.88,20164.0,77.5582,77.5965,77.4047,77.5774,20164.0
2021-03-08 11:35:00,80.84,80.84,80.65,80.75,31963.0,77.539,77.539,77.3567,77.4527,31963.0
2021-03-08 11:40:00,80.77,80.88,80.66,80.71,8012.0,77.4718,77.5774,77.3663,77.4143,8012.0
2021-03-08 11:45:00,80.69,80.8,80.57,80.67,15432.0,77.3951,77.5006,77.28,77.3759,15432.0
2021-03-08 11:50:00,80.67,80.69,80.38,80.42,12102.0,77.3759,77.3951,77.0978,77.1361,12102.0
2021-03-08 11:55:00,80.39,80.53,80.31,80.33,11635.0,77.1074,77.2416,77.0306,77.0498,11635.0
2021-03-08 12:00:00,80.33,80.49,80.28,80.34,8181.0,77.0498,77.2033,77.0019,77.0594,8181.0
2021-03-08 12:05:00,80.29,80.61,80.27,80.56,20351.0,77.0114,77.3184,76.9923,77.2704,20351.0
2021-03-08 12:10:00,80.56,80.64,80.37,80.51,12427.0,77.2704,77.3472,77.0882,77.2225,12427.0
2021-03-08 12:15:00,80.52,80.64,80.41,80.45,11009.0,77.2321,77.3472,77.1265,77.1649,11009.0
2021-03-08 12:20:00,80.48,81.03,80.48,80.98,21428.0,77.1937,77.7212,77.1937,77.6733,21428.0
2021-03-08 12:25:00,81.0,81.1,80.94,81.09,11287.0,77.6925,77.7884,77.6349,77.7788,11287.0
2021-03-08 12:30:00,81.06,81.4,81.06,81.3,23531.0,77.75,78.0761,77.75,77.9802,23531.0
2021-03-08 12:35:00,81.35,81.4,81.15,81.15,16792.0,78.0282,78.0761,77.8363,77.8363,16792.0
2021-03-08 12:40:00,81.12,81.3,81.1,81.15,9631.0,77.8076,77.9802,77.7884,77.8363,9631.0
2021-03-08 12:45:00,81.16,81.33,81.13,81.27,10019.0,77.8459,78.009,77.8171,77.9514,10019.0
2021-03-08 12:50:00,81.26,81.45,81.11,81.18,15808.0,77.9418,78.1241,77.798,77.8651,15808.0
2021-03-08 12:55:00,81.13,81.21,81.05,81.1,14983.0,77.8171,77.8939,77.7404,77.7884,14983.0
2021-03-08 13:00:00,81.1,81.28,81.1,81.19,7823.0,77.7884,77.961,77.7884,77.8747,7823.0
2021-03-08 13:05:00,81.2,81.37,81.14,81.36,14511.0,77.8843,78.0473,77.8267,78.0378,14511.0
2021-03-08 13:10:00,81.32,81.52,81.18,81.49,26046.0,77.9994,78.1912,77.8651,78.1624,26046.0
2021-03-08 13:15:00,81.46,81.56,81.4,81.41,27708.0,78.1337,78.2296,78.0761,78.0857,27708.0
2021-03-08 13:20:00,81.41,81.5,81.4,81.46,35295.0,78.0857,78.172,78.0761,78.1337,35295.0
2021-03-08 13:25:00,81.48,81.59,81.4,81.54,14812.0,78.1529,78.2584,78.0761,78.2104,14812.0
2021-03-08 13:30:00,81.59,81.65,81.42,81.47,12112.0,78.2584,78.3159,78.0953,78.1433,12112.0
2021-03-08 13:35:00,81.42,81.51,81.4,81.42,8161.0,78.0953,78.1816,78.0761,78.0953,8161.0
2021-03-08 13:40:00,81.45,81.47,81.29,81.44,10485.0,78.1241,78.1433,77.9706,78.1145,10485.0
2021-03-08 13:45:00,81.42,81.45,81.02,81.09,30082.0,78.0953,78.1241,77.7116,77.7788,30082.0
2021-03-08 13:50:00,81.09,81.11,80.83,80.95,42654.0,77.7788,77.798,77.5294,77.6445,42654.0
2021-03-08 13:55:00,80.9,80.9,80.66,80.7,20450.0,77.5965,77.5965,77.3663,77.4047,20450.0
2021-03-08 14:00:00,80.7,81.07,80.69,81.06,20145.0,77.4047,77.7596,77.3951,77.75,20145.0
2021-03-08 14:05:00,81.04,81.52,80.97,81.49,16922.0,77.7308,78.1912,77.6637,78.1624,16922.0
2021-03-08 14:10:00,81.47,81.64,81.47,81.52,15327.0,78.1433,78.3063,78.1433,78.1912,15327.0
2021-03-08 14:15:00,81.58,81.7,81.36,81.42,15435.0,78.2488,78.3639,78.0378,78.0953,15435.0
2021-03-08 14:20:00,81.42,81.45,81.26,81.34,12805.0,78.0953,78.1241,77.9418,78.0186,12805.0
2021-03-08 14:25:00,81.33,81.44,81.29,81.42,15731.0,78.009,78.1145,77.9706,78.0953,15731.0
2021-03-08 14:30:00,81.42,81.47,81.33,81.45,11925.0,78.0953,78.1433,78.009,78.1241,11925.0
2021-03-08 14:35:00,81.47,81.54,81.36,81.36,12672.0,78.1433,78.2104,78.0378,78.0378,12672.0
2021-03-08 14:40:00,81.36,81.41,81.01,81.02,10162.0,78.0378,78.0857,77.702,77.7116,10162.0
2021-03-08 14:45:00,81.01,81.12,80.88,80.98,11949.0,77.702,77.8076,77.5774,77.6733,11949.0
2021-03-08 14:50:00,80.98,81.14,80.9,81.09,16020.0,77.6733,77.8267,77.5965,77.7788,16020.0
2021-03-08 14:55:00,81.08,81.14,80.95,81.09,12571.0,77.7692,77.8267,77.6445,77.7788,12571.0
2021-03-08 15:00:00,81.06,81.07,80.77,80.82,23535.0,77.75,77.7596,77.4718,77.5198,23535.0
2021-03-08 15:05:00,80.79,80.8,80.67,80.77,13441.0,77.491,77.5006,77.3759,77.4718,13441.0
2021-03-08 15:10:00,80.79,80.98,80.74,80.96,17603.0,77.491,77.6733,77.4431,77.6541,17603.0
2021-03-08 15:15:00,80.92,81.03,80.66,80.71,14512.0,77.6157,77.7212,77.3663,77.4143,14512.0
2021-03-08 15:20:00,80.75,80.97,80.7,80.91,32528.0,77.4527,77.6637,77.4047,77.6061,32528.0
2021-03-08 15:25:00,80.93,81.06,80.83,80.89,22160.0,77.6253,77.75,77.5294,77.5869,22160.0
2021-03-08 15:30:00,80.9,81.25,80.9,81.02,26937.0,77.5965,77.9322,77.5965,77.7116,26937.0
2021-03-08 15:35:00,81.0,81.12,80.98,81.03,26471.0,77.6925,77.8076,77.6733,77.7212,26471.0
2021-03-08 15:40:00,81.02,81.1,80.91,81.04,38413.0,77.7116,77.7884,77.6061,77.7308,38413.0
2021-03-08 15:45:00,81.04,81.09,80.85,81.04,46610.0,77.7308,77.7788,77.5486,77.7308,46610.0
2021-03-08 15:50:00,81.05,81.08,80.89,81.02,58517.0,77.7404,77.7692,77.5869,77.7116,58517.0
2021-03-08 15:55:00,81.01,81.01,80.42,80.52,222208.0,77.702,77.702,77.1361,77.2321,222208.0
2021-03-09 09:30:00,81.24,82.59,81.24,82.55,131430.0,77.9227,79.2175,77.9227,79.1792,131430.0
2021-03-09 09:35:00,82.55,82.74,82.16,82.35,37697.0,79.1792,79.3614,78.8051,78.9873,37697.0
2021-03-09 09:40:00,82.34,82.34,81.62,82.07,27748.0,78.9777,78.9777,78.2871,78.7188,27748.0
2021-03-09 09:45:00,82.07,82.22,81.92,82.11,23215.0,78.7188,78.8626,78.5749,78.7571,23215.0
2021-03-09 09:50:00,82.08,82.31,82.02,82.19,16234.0,78.7284,78.949,78.6708,78.8339,16234.0
2021-03-09 09:55:00,82.22,82.4,82.06,82.22,14281.0,78.8626,79.0353,78.7092,78.8626,14281.0
2021-03-09 10:00:00,82.23,82.23,81.89,82.01,17846.0,78.8722,78.8722,78.5461,78.6612,17846.0
2021-03-09 10:05:00,82.02,82.34,82.01,82.06,25280.0,78.6708,78.9777,78.6612,78.7092,25280.0
2021-03-09 10:10:00,82.07,82.07,81.79,81.81,10738.0,78.7188,78.7188,78.4502,78.4694,10738.0
2021-03-09 10:15:00,81.89,81.97,81.75,81.92,17486.0,78.5461,78.6228,78.4118,78.5749,17486.0
2021-03-09 10:20:00,82.0,82.11,81.85,81.88,13298.0,78.6516,78.7571,78.5077,78.5365,13298.0
2021-03-09 10:25:00,81.9,82.2,81.9,82.04,23468.0,78.5557,78.8435,78.5557,78.69,23468.0
2021-03-09 10:30:00,82.04,82.09,81.38,81.45,19794.0,78.69,78.7379,78.0569,78.1241,19794.0
2021-03-09 10:35:00,81.35,81.51,81.12,81.21,16010.0,78.0282,78.1816,77.8076,77.8939,16010.0
2021-03-09 10:40:00,81.18,81.18,80.92,81.01,10598.0,77.8651,77.8651,77.6157,77.702,10598.0
2021-03-09 10:45:00,81.03,81.07,80.76,80.77,11914.0,77.7212,77.7596,77.4623,77.4718,11914.0
2021-03-09 10:50:00,80.75,80.9,80.4,80.41,45856.0,77.4527,77.5965,77.117,77.1265,45856.0
2021-03-09 10:55:00,80.44,80.58,80.39,80.51,17602.0,77.1553,77.2896,77.1074,77.2225,17602.0
2021-03-09 11:00:00,80.57,80.57,80.16,80.44,38806.0,77.28,77.28,76.8868,77.1553,38806.0
2021-03-09 11:05:00,80.44,80.45,80.17,80.28,24450.0,77.1553,77.1649,76.8963,77.0019,24450.0
2021-03-09 11:10:00,80.28,80.31,79.8,79.9,25854.0,77.0019,77.0306,76.5415,76.6374,25854.0
2021-03-09 11:15:00,79.9,80.19,79.9,80.17,13142.0,76.6374,76.9155,76.6374,76.8963,13142.0
2021-03-09 11:20:00,80.22,80.37,80.14,80.34,14030.0,76.9443,77.0882,76.8676,77.0594,14030.0
2021-03-09 11:25:00,80.37,80.44,80.1,80.12,34376.0,77.0882,77.1553,76.8292,76.8484,34376.0
2021-03-09 11:30:00,80.13,80.34,80.12,80.34,18545.0,76.858,77.0594,76.8484,77.0594,18545.0
2021-03-09 11:35:00,80.31,80.49,80.23,80.31,19482.0,77.0306,77.2033,76.9539,77.0306,19482.0
2021-03-09 11:40:00,80.3,80.4,80.25,80.31,9037.0,77.021,77.117,76.9731,77.0306,9037.0
2021-03-09 11:45:00,80.28,80.44,80.26,80.41,13394.0,77.0019,77.1553,76.9827,77.1265,13394.0
2021-03-09 11:50:00,80.44,80.46,80.02,80.02,12805.0,77.1553,77.1745,76.7525,76.7525,12805.0
2021-03-09 11:55:00,80.04,80.27,80.0,80.25,20651.0,76.7717,76.9923,76.7333,76.9731,20651.0
2021-03-09 12:00:00,80.3,80.43,80.21,80.21,29555.0,77.021,77.1457,76.9347,76.9347,29555.0
2021-03-09 12:05:00,80.23,80.3,80.19,80.27,16233.0,76.9539,77.021,76.9155,76.9923,16233.0
2021-03-09 12:10:00,80.27,80.29,80.19,80.23,11113.0,76.9923,77.0114,76.9155,76.9539,11113.0
2021-03-09 12:15:00,80.23,80.27,80.0,80.0,48322.0,76.9539,76.9923,76.7333,76.7333,48322.0
2021-03-09 12:20:00,79.98,80.09,79.96,80.0,8081.0,76.7141,76.8196,76.6949,76.7333,8081.0
2021-03-09 12:25:00,80.0,80.03,79.9,79.9,20246.0,76.7333,76.7621,76.6374,76.6374,20246.0
2021-03-09 12:30:00,79.91,79.99,79.88,79.95,16501.0,76.647,76.7237,76.6182,76.6853,16501.0
2021-03-09 12:35:00,79.95,80.03,79.91,80.02,22537.0,76.6853,76.7621,76.647,76.7525,22537.0
2021-03-09 12:40:00,80.01,80.12,79.98,80.1,64980.0,76.7429,76.8484,76.7141,76.8292,64980.0
2021-03-09 12:45:00,80.1,80.13,79.93,79.98,26688.0,76.8292,76.858,76.6661,76.7141,26688.0
2021-03-09 12:50:00,79.97,79.97,79.65,79.76,14440.0,76.7045,76.7045,76.3976,76.5031,14440.0
2021-03-09 12:55:00,79.8,79.83,79.64,79.74,10200.0,76.5415,76.5702,76.388,76.4839,10200.0
2021-03-09 13:00:00,79.74,79.96,79.7,79.9,14504.0,76.4839,76.6949,76.4455,76.6374,14504.0
2021-03-09 13:05:00,79.94,79.94,79.82,79.88,20239.0,76.6757,76.6757,76.5606,76.6182,20239.0
2021-03-09 13:10:00,79.85,79.95,79.81,79.9,18552.0,76.5894,76.6853,76.551,76.6374,18552.0
2021-03-09 13:15:00,79.88,79.91,79.53,79.75,25036.0,76.6182,76.647,76.2825,76.4935,25036.0
2021-03-09 13:20:00,79.82,79.97,79.8,79.9,9620.0,76.5606,76.7045,76.5415,76.6374,9620.0
2021-03-09 13:25:00,79.92,80.02,79.82,80.01,17101.0,76.6566,76.7525,76.5606,76.7429,17101.0
2021-03-09 13:30:00,80.01,80.04,79.91,79.91,17558.0,76.7429,76.7717,76.647,76.647,17558.0
2021-03-09 13:35:00,79.9,79.96,79.77,79.9,15644.0,76.6374,76.6949,76.5127,76.6374,15644.0
2021-03-09 13:40:00,79.88,80.04,79.87,79.95,17740.0,76.6182,76.7717,76.6086,76.6853,17740.0
2021-03-09 13:45:00,79.92,80.2,79.92,80.16,12373.0,76.6566,76.9251,76.6566,76.8868,12373.0
2021-03-09 13:50:00,80.19,80.2,80.0,80.0,11680.0,76.9155,76.9251,76.7333,76.7333,11680.0
2021-03-09 13:55:00,79.96,80.1,79.94,80.03,12811.0,76.6949,76.8292,76.6757,76.7621,12811.0
2021-03-09 14:00:00,80.04,80.13,79.97,80.1,12231.0,76.7717,76.858,76.7045,76.8292,12231.0
2021-03-09 14:05:00,80.1,80.15,80.03,80.15,21764.0,76.8292,76.8772,76.7621,76.8772,21764.0
2021-03-09 14:10:00,80.14,80.25,80.13,80.21,25199.0,76.8676,76.9731,76.858,76.9347,25199.0
2021-03-09 14:15:00,80.19,80.2,79.84,79.84,11692.0,76.9155,76.9251,76.5798,76.5798,11692.0
2021-03-09 14:20:00,79.88,80.02,79.87,79.91,9100.0,76.6182,76.7525,76.6086,76.647,9100.0
2021-03-09 14:25:00,79.9,79.98,79.81,79.94,8076.0,76.6374,76.7141,76.551,76.6757,8076.0
2021-03-09 14:30:00,79.96,80.01,79.73,79.84,26453.0,76.6949,76.7429,76.4743,76.5798,26453.0
2021-03-09 14:35:00,79.86,80.03,79.85,80.03,10481.0,76.599,76.7621,76.5894,76.7621,10481.0
2021-03-09 14:40:00,80.05,80.08,79.94,80.04,13889.0,76.7812,76.81,76.6757,76.7717,13889.0
2021-03-09 14:45:00,80.04,80.08,79.94,79.95,30057.0,76.7717,76.81,76.6757,76.6853,30057.0
2021-03-09 14:50:00,79.97,80.06,79.8,79.82,16827.0,76.7045,76.7908,76.5415,76.5606,16827.0
2021-03-09 14:55:00,79.83,79.94,79.73,79.76,16515.0,76.5702,76.6757,76.4743,76.5031,16515.0
2021-03-09 15:00:00,79.77,79.91,79.7,79.82,14794.0,76.5127,76.647,76.4455,76.5606,14794.0
2021-03-09 15:05:00,79.8,80.02,79.8,80.02,27383.0,76.5415,76.7525,76.5415,76.7525,27383.0
2021-03-09 15:10:00,80.05,80.27,80.05,80.21,30015.0,76.7812,76.9923,76.7812,76.9347,30015.0
2021-03-09 15:15:00,80.23,80.27,80.17,80.18,15438.0,76.9539,76.9923,76.8963,76.9059,15438.0
2021-03-09 15:20:00,80.18,80.23,80.13,80.16,17171.0,76.9059,76.9539,76.858,76.8868,17171.0
2021-03-09 15:25:00,80.19,80.31,80.12,80.2,11965.0,76.9155,77.0306,76.8484,76.9251,11965.0
2021-03-09 15:30:00,80.19,80.22,80.07,80.22,22536.0,76.9155,76.9443,76.8004,76.9443,22536.0
2021-03-09 15:35:00,80.24,80.24,79.9,80.09,22292.0,76.9635,76.9635,76.6374,76.8196,22292.0
2021-03-09 15:40:00,80.08,80.16,79.94,80.06,32376.0,76.81,76.8868,76.6757,76.7908,32376.0
2021-03-09 15:45:00,80.07,80.13,79.94,80.04,46966.0,76.8004,76.858,76.6757,76.7717,46966.0
2021-03-09 15:50:00,80.06,80.06,79.75,80.04,62593.0,76.7908,76.7908,76.4935,76.7717,62593.0
2021-03-09 15:55:00,80.03,80.09,79.68,79.71,131176.0,76.7621,76.8196,76.4264,76.4551,131176.0
2021-03-10 09:30:00,80.51,80.85,80.1,80.26,64390.0,77.2225,77.5486,76.8292,76.9827,64390.0
2021-03-10 09:35:00,80.09,80.48,79.82,80.19,23390.0,76.8196,77.1937,76.5606,76.9155,23390.0
2021-03-10 09:40:00,80.25,81.09,80.21,81.0,51309.0,76.9731,77.7788,76.9347,77.6925,51309.0
2021-03-10 09:45:00,80.95,81.1,80.63,80.86,19801.0,77.6445,77.7884,77.3376,77.5582,19801.0
2021-03-10 09:50:00,80.93,81.09,80.74,81.0,32005.0,77.6253,77.7788,77.4431,77.6925,32005.0
2021-03-10 09:55:00,81.01,81.4,80.94,81.25,49629.0,77.702,78.0761,77.6349,77.9322,49629.0
2021-03-10 10:00:00,81.3,81.68,81.29,81.59,20258.0,77.9802,78.3447,77.9706,78.2584,20258.0
2021-03-10 10:05:00,81.56,81.81,81.51,81.72,22016.0,78.2296,78.4694,78.1816,78.3831,22016.0
2021-03-10 10:10:00,81.7,81.85,81.43,81.51,24500.0,78.3639,78.5077,78.1049,78.1816,24500.0
2021-03-10 10:15:00,81.48,81.83,81.48,81.79,10595.0,78.1529,78.4886,78.1529,78.4502,10595.0
2021-03-10 10:20:00,81.8,82.01,81.47,81.49,30371.0,78.4598,78.6612,78.1433,78.1624,30371.0
2021-03-10 10:25:00,81.48,81.51,81.13,81.23,15899.0,78.1529,78.1816,77.8171,77.9131,15899.0
2021-03-10 10:30:00,81.27,81.64,81.27,81.56,16141.0,77.9514,78.3063,77.9514,78.2296,16141.0
2021-03-10 10:35:00,81.59,81.67,81.39,81.4,14893.0,78.2584,78.3351,78.0665,78.0761,14893.0
2021-03-10 10:40:00,81.42,81.6,81.23,81.55,11440.0,78.0953,78.268,77.9131,78.22,11440.0
2021-03-10 10:45:00,81.56,81.87,81.56,81.86,29552.0,78.2296,78.5269,78.2296,78.5173,29552.0
2021-03-10 10:50:00,81.84,81.84,81.53,81.76,11006.0,78.4982,78.4982,78.2008,78.4214,11006.0
2021-03-10 10:55:00,81.77,81.9,81.62,81.86,12397.0,78.431,78.5557,78.2871,78.5173,12397.0
2021-03-10 11:00:00,81.89,82.03,81.8,82.01,19051.0,78.5461,78.6804,78.4598,78.6612,19051.0
2021-03-10 11:05:00,82.0,82.0,81.71,81.72,12392.0,78.6516,78.6516,78.3735,78.3831,12392.0
2021-03-10 11:10:00,81.76,82.02,81.66,81.82,15581.0,78.4214,78.6708,78.3255,78.479,15581.0
2021-03-10 11:15:00,81.84,81.95,81.67,81.81,16214.0,78.4982,78.6037,78.3351,78.4694,16214.0
2021-03-10 11:20:00,81.85,81.85,81.59,81.65,10538.0,78.5077,78.5077,78.2584,78.3159,10538.0
2021-03-10 11:25:00,81.71,81.95,81.67,81.85,24092.0,78.3735,78.6037,78.3351,78.5077,24092.0
2021-03-10 11:30:00,81.82,81.96,81.77,81.88,13018.0,78.479,78.6133,78.431,78.5365,13018.0
2021-03-10 11:35:00,81.87,81.9,81.74,81.9,12480.0,78.5269,78.5557,78.4022,78.5557,12480.0
2021-03-10 11:40:00,81.92,81.92,81.52,81.58,19583.0,78.5749,78.5749,78.1912,78.2488,19583.0
2021-03-10 11:45:00,81.63,81.91,81.63,81.9,15285.0,78.2967,78.5653,78.2967,78.5557,15285.0
2021-03-10 11:50:00,81.92,82.02,81.91,81.97,13940.0,78.5749,78.6708,78.5653,78.6228,13940.0
2021-03-10 11:55:00,81.97,82.0,81.77,81.8,16972.0,78.6228,78.6516,78.431,78.4598,16972.0
2021-03-10 12:00:00,81.82,81.98,81.82,81.91,16987.0,78.479,78.6324,78.479,78.5653,16987.0
2021-03-10 12:05:00,81.92,82.02,81.88,81.95,20164.0,78.5749,78.6708,78.5365,78.6037,20164.0
2021-03-10 12:10:00,81.95,82.01,81.86,81.86,25535.0,78.6037,78.6612,78.5173,78.5173,25535.0
2021-03-10 12:15:00,81.9,82.01,81.86,81.95,20919.0,78.5557,78.6612,78.5173,78.6037,20919.0
2021-03-10 12:20:00,81.94,82.01,81.89,81.9,11136.0,78.5941,78.6612,78.5461,78.5557,11136.0
2021-03-10 12:25:00,81.89,81.96,81.83,81.96,11308.0,78.5461,78.6133,78.4886,78.6133,11308.0
2021-03-10 12:30:00,81.98,82.02,81.84,81.95,8762.0,78.6324,78.6708,78.4982,78.6037,8762.0
2021-03-10 12:35:00,81.95,81.97,81.63,81.69,12218.0,78.6037,78.6228,78.2967,78.3543,12218.0
2021-03-10 12:40:00,81.65,81.94,81.65,81.89,10193.0,78.3159,78.5941,78.3159,78.5461,10193.0
2021-03-10 12:45:00,81.9,82.25,81.89,82.18,58674.0,78.5557,78.8914,78.5461,78.8243,58674.0
2021-03-10 12:50:00,82.17,82.2,82.08,82.17,8259.0,78.8147,78.8435,78.7284,78.8147,8259.0
2021-03-10 12:55:00,82.17,82.2,82.08,82.09,7771.0,78.8147,78.8435,78.7284,78.7379,7771.0
2021-03-10 13:00:00,82.1,82.1,81.75,81.94,12635.0,78.7475,78.7475,78.4118,78.5941,12635.0
2021-03-10 13:05:00,81.9,82.1,81.79,82.08,23604.0,78.5557,78.7475,78.4502,78.7284,23604.0
2021-03-10 13:10:00,82.06,82.1,81.96,82.04,18844.0,78.7092,78.7475,78.6133,78.69,18844.0
2021-03-10 13:15:00,82.04,82.05,81.69,81.92,12864.0,78.69,78.6996,78.3543,78.5749,12864.0
2021-03-10 13:20:00,81.9,81.99,81.86,81.99,7189.0,78.5557,78.642,78.5173,78.642,7189.0
2021-03-10 13:25:00,81.92,82.03,81.9,81.95,13633.0,78.5749,78.6804,78.5557,78.6037,13633.0
2021-03-10 13:30:00,82.01,82.1,81.86,81.93,43003.0,78.6612,78.7475,78.5173,78.5845,43003.0
2021-03-10 13:35:00,81.95,82.01,81.79,81.92,9355.0,78.6037,78.6612,78.4502,78.5749,9355.0
2021-03-10 13:40:00,81.94,82.01,81.84,81.92,11333.0,78.5941,78.6612,78.4982,78.5749,11333.0
2021-03-10 13:45:00,81.88,82.11,81.8,82.09,89835.0,78.5365,78.7571,78.4598,78.7379,89835.0
2021-03-10 13:50:00,82.09,82.13,81.91,81.97,34106.0,78.7379,78.7763,78.5653,78.6228,34106.0
2021-03-10 13:55:00,81.99,82.04,81.9,81.97,16226.0,78.642,78.69,78.5557,78.6228,16226.0
2021-03-10 14:00:00,81.94,82.07,81.88,82.01,17788.0,78.5941,78.7188,78.5365,78.6612,17788.0
2021-03-10 14:05:00,82.01,82.04,81.86,81.86,15440.0,78.6612,78.69,78.5173,78.5173,15440.0
2021-03-10 14:10:00,81.98,82.03,81.95,82.02,14409.0,78.6324,78.6804,78.6037,78.6708,14409.0
2021-03-10 14:15:00,82.02,82.1,81.97,81.99,17017.0,78.6708,78.7475,78.6228,78.642,17017.0
2021-03-10 14:20:00,82.0,82.07,81.94,82.05,27476.0,78.6516,78.7188,78.5941,78.6996,27476.0
2021-03-10 14:25:00,82.04,82.23,82.0,82.23,33651.0,78.69,78.8722,78.6516,78.8722,33651.0
2021-03-10 14:30:00,82.25,82.4,82.23,82.23,19493.0,78.8914,79.0353,78.8722,78.8722,19493.0
2021-03-10 14:35:00,82.21,82.23,82.04,82.22,27989.0,78.853,78.8722,78.69,78.8626,27989.0
2021-03-10 14:40:00,82.28,82.39,82.22,82.35,13645.0,78.9202,79.0257,78.8626,78.9873,13645.0
2021-03-10 14:45:00,82.33,82.7,82.27,82.69,31237.0,78.9681,79.323,78.9106,79.3134,31237.0
2021-03-10 14:50:00,82.7,82.7,82.56,82.67,16811.0,79.323,79.323,79.1888,79.2943,16811.0
2021-03-10 14:55:00,82.67,82.74,82.53,82.57,21044.0,79.2943,79.3614,79.16,79.1983,21044.0
2021-03-10 15:00:00,82.59,82.67,82.32,82.32,18440.0,79.2175,79.2943,78.9586,78.9586,18440.0
2021-03-10 15:05:00,82.33,82.51,82.33,82.45,14282.0,78.9681,79.1408,78.9681,79.0832,14282.0
2021-03-10 15:10:00,82.43,82.43,82.17,82.2,23160.0,79.0641,79.0641,78.8147,78.8435,23160.0
2021-03-10 15:15:00,82.27,82.48,82.25,82.48,17585.0,78.9106,79.112,78.8914,79.112,17585.0
2021-03-10 15:20:00,82.48,82.52,82.42,82.44,22253.0,79.112,79.1504,79.0545,79.0737,22253.0
2021-03-10 15:25:00,82.44,82.44,82.16,82.17,28575.0,79.0737,79.0737,78.8051,78.8147,28575.0
2021-03-10 15:30:00,82.15,82.2,81.96,81.98,43005.0,78.7955,78.8435,78.6133,78.6324,43005.0
2021-03-10 15:35:00,82.0,82.22,82.0,82.08,29208.0,78.6516,78.8626,78.6516,78.7284,29208.0
2021-03-10 15:40:00,82.08,82.15,81.98,81.99,32091.0,78.7284,78.7955,78.6324,78.642,32091.0
2021-03-10 15:45:00,81.99,82.14,81.99,82.12,46198.0,78.642,78.7859,78.642,78.7667,46198.0
2021-03-10 15:50:00,82.13,82.24,82.07,82.1,90292.0,78.7763,78.8818,78.7188,78.7475,90292.0
2021-03-10 15:55:00,82.1,82.16,81.99,82.09,153225.0,78.7475,78.8051,78.642,78.7379,153225.0
2021-03-11 09:30:00,84.95,85.0,83.41,83.86,217942.0,81.4812,81.5291,80.004,80.4357,217942.0
2021-03-11 09:35:00,83.95,84.28,83.77,83.91,55060.0,80.522,80.8385,80.3493,80.4836,55060.0
2021-03-11 09:40:00,83.9,84.31,83.81,83.88,49422.0,80.474,80.8673,80.3877,80.4549,49422.0
2021-03-11 09:45:00,83.88,84.04,83.5,83.61,76199.0,80.4549,80.6083,80.0904,80.1959,76199.0
2021-03-11 09:50:00,83.61,83.88,83.39,83.83,40392.0,80.1959,80.4549,79.9849,80.4069,40392.0
2021-03-11 09:55:00,83.83,83.85,83.5,83.59,28889.0,80.4069,80.4261,80.0904,80.1767,28889.0
2021-03-11 10:00:00,83.67,83.95,83.67,83.8,26422.0,80.2534,80.522,80.2534,80.3781,26422.0
2021-03-11 10:05:00,83.77,83.84,83.19,83.26,27345.0,80.3493,80.4165,79.793,79.8602,27345.0
2021-03-11 10:10:00,83.3,83.77,83.2,83.77,44317.0,79.8985,80.3493,79.8026,80.3493,44317.0
2021-03-11 10:15:00,83.75,83.88,83.53,83.69,30461.0,80.3302,80.4549,80.1191,80.2726,30461.0
2021-03-11 10:20:00,83.7,83.82,83.67,83.72,67863.0,80.2822,80.3973,80.2534,80.3014,67863.0
2021-03-11 10:25:00,83.74,83.88,83.73,83.81,42923.0,80.3206,80.4549,80.311,80.3877,42923.0
2021-03-11 10:30:00,83.8,83.82,83.48,83.58,33168.0,80.3781,80.3973,80.0712,80.1671,33168.0
2021-03-11 10:35:00,83.6,83.71,83.48,83.6,21707.0,80.1863,80.2918,80.0712,80.1863,21707.0
2021-03-11 10:40:00,83.61,83.78,83.61,83.73,57477.0,80.1959,80.3589,80.1959,80.311,57477.0
2021-03-11 10:45:00,83.73,83.76,83.52,83.55,23650.0,80.311,80.3398,80.1096,80.1383,23650.0
2021-03-11 10:50:00,83.57,83.62,83.47,83.5,57047.0,80.1575,80.2055,80.0616,80.0904,57047.0
2021-03-11 10:55:00,83.51,83.51,83.11,83.14,60145.0,80.1,80.1,79.7163,79.7451,60145.0
2021-03-11 11:00:00,83.13,83.19,82.87,82.92,42912.0,79.7355,79.793,79.4861,79.5341,42912.0
2021-03-11 11:05:00,82.96,82.98,82.4,82.42,76203.0,79.5724,79.5916,79.0353,79.0545,76203.0
2021-03-11 11:10:00,82.4,82.67,82.37,82.45,34096.0,79.0353,79.2943,79.0065,79.0832,34096.0
2021-03-11 11:15:00,82.43,82.85,82.18,82.81,43314.0,79.0641,79.4669,78.8243,79.4285,43314.0
2021-03-11 11:20:00,82.81,83.15,82.74,83.0,20148.0,79.4285,79.7547,79.3614,79.6108,20148.0
2021-03-11 11:25:00,83.0,83.16,82.95,82.99,16689.0,79.6108,79.7643,79.5628,79.6012,16689.0
2021-03-11 11:30:00,83.0,83.09,82.94,83.05,11476.0,79.6108,79.6971,79.5532,79.6587,11476.0
2021-03-11 11:35:00,83.0,83.09,82.76,82.78,15575.0,79.6108,79.6971,79.3806,79.3998,15575.0
2021-03-11 11:40:00,82.77,82.78,82.56,82.69,28546.0,79.3902,79.3998,79.1888,79.3134,28546.0
2021-03-11 11:45:00,82.69,83.11,82.67,83.11,21714.0,79.3134,79.7163,79.2943,79.7163,21714.0
2021-03-11 11:50:00,83.11,83.13,82.95,83.04,12831.0,79.7163,79.7355,79.5628,79.6492,12831.0
2021-03-11 11:55:00,83.03,83.07,82.85,82.95,13049.0,79.6396,79.6779,79.4669,79.5628,13049.0
2021-03-11 12:00:00,82.96,83.28,82.94,83.26,12778.0,79.5724,79.8794,79.5532,79.8602,12778.0
2021-03-11 12:05:00,83.25,83.28,83.17,83.25,9964.0,79.8506,79.8794,79.7738,79.8506,9964.0
2021-03-11 12:10:00,83.21,83.43,83.14,83.38,41236.0,79.8122,80.0232,79.7451,79.9753,41236.0
2021-03-11 12:15:00,83.36,83.55,83.22,83.3,14916.0,79.9561,80.1383,79.8218,79.8985,14916.0
2021-03-11 12:20:00,83.27,83.43,83.27,83.37,8970.0,79.8698,80.0232,79.8698,79.9657,8970.0
2021-03-11 12:25:00,83.36,83.52,83.35,83.5,12296.0,79.9561,80.1096,79.9465,80.0904,12296.0
2021-03-11 12:30:00,83.5,84.08,83.5,84.07,265552.0,80.0904,80.6467,80.0904,80.6371,265552.0
2021-03-11 12:35:00,84.07,84.1,83.89,84.06,64854.0,80.6371,80.6659,80.4644,80.6275,64854.0
2021-03-11 12:40:00,84.05,84.07,83.89,83.92,55878.0,80.6179,80.6371,80.4644,80.4932,55878.0
2021-03-11 12:45:00,83.91,83.97,83.84,83.92,18753.0,80.4836,80.5412,80.4165,80.4932,18753.0
2021-03-11 12:50:00,83.95,83.97,83.48,83.48,38572.0,80.522,80.5412,80.0712,80.0712,38572.0
2021-03-11 12:55:00,83.5,83.77,83.4,83.77,28457.0,80.0904,80.3493,79.9945,80.3493,28457.0
2021-03-11 13:00:00,83.76,83.91,83.67,83.8,25178.0,80.3398,80.4836,80.2534,80.3781,25178.0
2021-03-11 13:05:00,83.79,83.96,83.78,83.85,16248.0,80.3685,80.5316,80.3589,80.4261,16248.0
2021-03-11 13:10:00,83.84,83.88,83.63,83.68,16902.0,80.4165,80.4549,80.2151,80.263,16902.0
2021-03-11 13:15:00,83.65,83.82,83.59,83.66,38508.0,80.2342,80.3973,80.1767,80.2438,38508.0
2021-03-11 13:20:00,83.68,83.72,83.59,83.64,10933.0,80.263,80.3014,80.1767,80.2247,10933.0
2021-03-11 13:25:00,83.64,83.72,83.64,83.68,13368.0,80.2247,80.3014,80.2247,80.263,13368.0
2021-03-11 13:30:00,83.67,83.82,83.67,83.81,16024.0,80.2534,80.3973,80.2534,80.3877,16024.0
2021-03-11 13:35:00,83.8,83.87,83.71,83.87,16836.0,80.3781,80.4453,80.2918,80.4453,16836.0
2021-03-11 13:40:00,83.89,83.9,83.67,83.68,26506.0,80.4644,80.474,80.2534,80.263,26506.0
2021-03-11 13:45:00,83.68,83.89,83.68,83.84,18750.0,80.263,80.4644,80.263,80.4165,18750.0
2021-03-11 13:50:00,83.84,83.85,83.64,83.66,27562.0,80.4165,80.4261,80.2247,80.2438,27562.0
2021-03-11 13:55:00,83.67,83.9,83.65,83.82,56893.0,80.2534,80.474,80.2342,80.3973,56893.0
2021-03-11 14:00:00,83.83,83.85,83.74,83.81,18164.0,80.4069,80.4261,80.3206,80.3877,18164.0
2021-03-11 14:05:00,83.81,83.95,83.73,83.8,48321.0,80.3877,80.522,80.311,80.3781,48321.0
2021-03-11 14:10:00,83.81,83.82,83.64,83.66,25260.0,80.3877,80.3973,80.2247,80.2438,25260.0
2021-03-11 14:15:00,83.66,83.77,83.56,83.59,24358.0,80.2438,80.3493,80.1479,80.1767,24358.0
2021-03-11 14:20:00,83.59,83.61,83.45,83.55,22445.0,80.1767,80.1959,80.0424,80.1383,22445.0
2021-03-11 14:25:00,83.54,83.55,83.41,83.51,23873.0,80.1287,80.1383,80.004,80.1,23873.0
2021-03-11 14:30:00,83.51,83.61,83.46,83.59,22592.0,80.1,80.1959,80.052,80.1767,22592.0
2021-03-11 14:35:00,83.59,83.6,83.42,83.47,18893.0,80.1767,80.1863,80.0136,80.0616,18893.0
2021-03-11 14:40:00,83.48,83.6,83.46,83.5,15398.0,80.0712,80.1863,80.052,80.0904,15398.0
2021-03-11 14:45:00,83.5,83.55,83.38,83.42,15140.0,80.0904,80.1383,79.9753,80.0136,15140.0
2021-03-11 14:50:00,83.43,83.51,83.39,83.46,16634.0,80.0232,80.1,79.9849,80.052,16634.0
2021-03-11 14:55:00,83.44,83.49,83.31,83.48,31076.0,80.0328,80.0808,79.9081,80.0712,31076.0
2021-03-11 15:00:00,83.49,83.54,83.39,83.44,16812.0,80.0808,80.1287,79.9849,80.0328,16812.0
2021-03-11 15:05:00,83.41,83.5,83.32,83.33,32478.0,80.004,80.0904,79.9177,79.9273,32478.0
2021-03-11 15:10:00,83.32,83.37,83.28,83.33,14823.0,79.9177,79.9657,79.8794,79.9273,14823.0
2021-03-11 15:15:00,83.32,83.36,83.29,83.33,16040.0,79.9177,79.9561,79.8889,79.9273,16040.0
2021-03-11 15:20:00,83.33,83.41,83.28,83.37,19125.0,79.9273,80.004,79.8794,79.9657,19125.0
2021-03-11 15:25:00,83.37,83.44,83.33,83.38,44514.0,79.9657,80.0328,79.9273,79.9753,44514.0
2021-03-11 15:30:00,83.37,83.39,83.27,83.33,34201.0,79.9657,79.9849,79.8698,79.9273,34201.0
2021-03-11 15:35:00,83.33,83.49,83.31,83.45,33227.0,79.9273,80.0808,79.9081,80.0424,33227.0
2021-03-11 15:40:00,83.45,83.5,83.32,83.38,48174.0,80.0424,80.0904,79.9177,79.9753,48174.0
2021-03-11 15:45:00,83.37,83.43,83.29,83.34,49466.0,79.9657,80.0232,79.8889,79.9369,49466.0
2021-03-11 15:50:00,83.34,83.43,83.28,83.39,97518.0,79.9369,80.0232,79.8794,79.9849,97518.0
2021-03-11 15:55:00,83.39,83.4,83.17,83.3,151863.0,79.9849,79.9945,79.7738,79.8985,151863.0
2021-03-12 09:30:00,81.45,81.98,80.13,80.38,139191.0,78.1241,78.6324,76.858,77.0978,139191.0
2021-03-12 09:35:00,80.37,80.52,79.52,80.06,95679.0,77.0882,77.2321,76.2729,76.7908,95679.0
2021-03-12 09:40:00,80.06,80.64,80.06,80.49,46488.0,76.7908,77.3472,76.7908,77.2033,46488.0
2021-03-12 09:45:00,80.48,80.54,80.08,80.33,31824.0,77.1937,77.2512,76.81,77.0498,31824.0
2021-03-12 09:50:00,80.29,80.91,80.23,80.87,45108.0,77.0114,77.6061,76.9539,77.5678,45108.0
2021-03-12 09:55:00,80.84,81.04,80.59,80.59,29976.0,77.539,77.7308,77.2992,77.2992,29976.0
2021-03-12 10:00:00,80.58,80.58,80.21,80.33,51796.0,77.2896,77.2896,76.9347,77.0498,51796.0
2021-03-12 10:05:00,80.35,80.49,80.2,80.22,36889.0,77.069,77.2033,76.9251,76.9443,36889.0
2021-03-12 10:10:00,80.21,80.21,79.81,80.15,61705.0,76.9347,76.9347,76.551,76.8772,61705.0
2021-03-12 10:15:00,80.19,80.5,80.16,80.35,33569.0,76.9155,77.2129,76.8868,77.069,33569.0
2021-03-12 10:20:00,80.32,80.36,79.8,79.9,43148.0,77.0402,77.0786,76.5415,76.6374,43148.0
2021-03-12 10:25:00,79.9,79.99,79.66,79.71,65568.0,76.6374,76.7237,76.4072,76.4551,65568.0
2021-03-12 10:30:00,79.68,79.68,79.39,79.62,53474.0,76.4264,76.4264,76.1482,76.3688,53474.0
2021-03-12 10:35:00,79.61,79.78,79.47,79.61,34482.0,76.3592,76.5223,76.2249,76.3592,34482.0
2021-03-12 10:40:00,79.65,79.97,79.58,79.97,33750.0,76.3976,76.7045,76.3304,76.7045,33750.0
2021-03-12 10:45:00,79.92,79.97,79.74,79.85,25485.0,76.6566,76.7045,76.4839,76.5894,25485.0
2021-03-12 10:50:00,79.86,79.93,79.56,79.74,39598.0,76.599,76.6661,76.3113,76.4839,39598.0
2021-03-12 10:55:00,79.76,80.04,79.75,79.98,25860.0,76.5031,76.7717,76.4935,76.7141,25860.0
2021-03-12 11:00:00,79.97,80.28,79.88,80.02,38492.0,76.7045,77.0019,76.6182,76.7525,38492.0
2021-03-12 11:05:00,80.04,80.26,79.92,80.26,21748.0,76.7717,76.9827,76.6566,76.9827,21748.0
2021-03-12 11:10:00,80.29,80.3,80.09,80.2,19429.0,77.0114,77.021,76.8196,76.9251,19429.0
2021-03-12 11:15:00,80.16,80.43,80.13,80.38,63639.0,76.8868,77.1457,76.858,77.0978,63639.0
2021-03-12 11:20:00,80.4,80.88,80.4,80.69,35083.0,77.117,77.5774,77.117,77.3951,35083.0
2021-03-12 11:25:00,80.7,80.75,80.61,80.7,14133.0,77.4047,77.4527,77.3184,77.4047,14133.0
2021-03-12 11:30:00,80.67,80.77,80.47,80.5,21598.0,77.3759,77.4718,77.1841,77.2129,21598.0
2021-03-12 11:35:00,80.5,80.85,80.49,80.8,31526.0,77.2129,77.5486,77.2033,77.5006,31526.0
2021-03-12 11:40:00,80.79,80.93,80.71,80.86,16243.0,77.491,77.6253,77.4143,77.5582,16243.0
2021-03-12 11:45:00,80.86,80.93,80.78,80.91,14975.0,77.5582,77.6253,77.4814,77.6061,14975.0
2021-03-12 11:50:00,80.92,81.13,80.88,81.1,25993.0,77.6157,77.8171,77.5774,77.7884,25993.0
2021-03-12 11:55:00,81.09,81.25,81.03,81.14,16363.0,77.7788,77.9322,77.7212,77.8267,16363.0
2021-03-12 12:00:00,81.17,81.54,80.93,81.54,87448.0,77.8555,78.2104,77.6253,78.2104,87448.0
2021-03-12 12:05:00,81.54,81.7,81.38,81.45,38741.0,78.2104,78.3639,78.0569,78.1241,38741.0
2021-03-12 12:10:00,81.45,81.86,81.33,81.8,53078.0,78.1241,78.5173,78.009,78.4598,53078.0
2021-03-12 12:15:00,81.78,82.05,81.7,81.97,86055.0,78.4406,78.6996,78.3639,78.6228,86055.0
2021-03-12 12:20:00,82.01,82.21,82.0,82.07,55071.0,78.6612,78.853,78.6516,78.7188,55071.0
2021-03-12 12:25:00,82.08,82.13,81.9,82.04,23171.0,78.7284,78.7763,78.5557,78.69,23171.0
2021-03-12 12:30:00,82.01,82.08,81.92,81.95,15425.0,78.6612,78.7284,78.5749,78.6037,15425.0
2021-03-12 12:35:00,81.94,81.97,81.75,81.8,11831.0,78.5941,78.6228,78.4118,78.4598,11831.0
2021-03-12 12:40:00,81.82,81.86,81.72,81.78,11584.0,78.479,78.5173,78.3831,78.4406,11584.0
2021-03-12 12:45:00,81.78,81.8,81.59,81.59,17926.0,78.4406,78.4598,78.2584,78.2584,17926.0
2021-03-12 12:50:00,81.58,81.66,81.54,81.64,13203.0,78.2488,78.3255,78.2104,78.3063,13203.0
2021-03-12 12:55:00,81.59,81.73,81.58,81.69,10087.0,78.2584,78.3926,78.2488,78.3543,10087.0
2021-03-12 13:00:00,81.66,81.78,81.66,81.66,9239.0,78.3255,78.4406,78.3255,78.3255,9239.0
2021-03-12 13:05:00,81.72,81.92,81.72,81.73,25052.0,78.3831,78.5749,78.3831,78.3926,25052.0
2021-03-12 13:10:00,81.75,81.88,81.72,81.84,9766.0,78.4118,78.5365,78.3831,78.4982,9766.0
2021-03-12 13:15:00,81.81,81.86,81.68,81.71,33446.0,78.4694,78.5173,78.3447,78.3735,33446.0
2021-03-12 13:20:00,81.67,81.7,81.52,81.56,8728.0,78.3351,78.3639,78.1912,78.2296,8728.0
2021-03-12 13:25:00,81.57,81.64,81.53,81.57,12073.0,78.2392,78.3063,78.2008,78.2392,12073.0
2021-03-12 13:30:00,81.58,81.76,81.58,81.7,16712.0,78.2488,78.4214,78.2488,78.3639,16712.0
2021-03-12 13:35:00,81.71,81.76,81.59,81.63,9405.0,78.3735,78.4214,78.2584,78.2967,9405.0
2021-03-12 13:40:00,81.63,81.71,81.48,81.56,13412.0,78.2967,78.3735,78.1529,78.2296,13412.0
2021-03-12 13:45:00,81.56,81.57,81.26,81.33,20973.0,78.2296,78.2392,77.9418,78.009,20973.0
2021-03-12 13:50:00,81.34,81.41,81.32,81.39,10055.0,78.0186,78.0857,77.9994,78.0665,10055.0
2021-03-12 13:55:00,81.41,81.51,81.33,81.44,16805.0,78.0857,78.1816,78.009,78.1145,16805.0
2021-03-12 14:00:00,81.42,81.55,81.25,81.39,22826.0,78.0953,78.22,77.9322,78.0665,22826.0
2021-03-12 14:05:00,81.41,81.41,81.12,81.28,19042.0,78.0857,78.0857,77.8076,77.961,19042.0
2021-03-12 14:10:00,81.28,81.28,81.15,81.19,38830.0,77.961,77.961,77.8363,77.8747,38830.0
2021-03-12 14:15:00,81.15,81.17,80.89,80.89,34266.0,77.8363,77.8555,77.5869,77.5869,34266.0
2021-03-12 14:20:00,80.84,81.02,80.82,80.87,16766.0,77.539,77.7116,77.5198,77.5678,16766.0
2021-03-12 14:25:00,80.87,81.03,80.87,81.0,18859.0,77.5678,77.7212,77.5678,77.6925,18859.0
2021-03-12 14:30:00,81.0,81.25,80.98,81.14,16648.0,77.6925,77.9322,77.6733,77.8267,16648.0
2021-03-12 14:35:00,81.2,81.2,81.03,81.08,19475.0,77.8843,77.8843,77.7212,77.7692,19475.0
2021-03-12 14:40:00,81.09,81.22,81.01,81.22,16150.0,77.7788,77.9035,77.702,77.9035,16150.0
2021-03-12 14:45:00,81.2,81.38,81.14,81.34,16571.0,77.8843,78.0569,77.8267,78.0186,16571.0
2021-03-12 14:50:00,81.36,81.41,81.28,81.3,10758.0,78.0378,78.0857,77.961,77.9802,10758.0
2021-03-12 14:55:00,81.28,81.29,81.07,81.11,30401.0,77.961,77.9706,77.7596,77.798,30401.0
2021-03-12 15:00:00,81.07,81.2,81.03,81.09,33310.0,77.7596,77.8843,77.7212,77.7788,33310.0
2021-03-12 15:05:00,81.11,81.13,80.96,81.0,31566.0,77.798,77.8171,77.6541,77.6925,31566.0
2021-03-12 15:10:00,81.01,81.02,80.93,80.94,36115.0,77.702,77.7116,77.6253,77.6349,36115.0
2021-03-12 15:15:00,80.95,81.01,80.9,81.0,26295.0,77.6445,77.702,77.5965,77.6925,26295.0
2021-03-12 15:20:00,81.0,81.17,80.98,81.07,60284.0,77.6925,77.8555,77.6733,77.7596,60284.0
2021-03-12 15:25:00,81.07,81.08,80.97,81.08,14866.0,77.7596,77.7692,77.6637,77.7692,14866.0
2021-03-12 15:30:00,81.09,81.11,80.62,80.66,52098.0,77.7788,77.798,77.328,77.3663,52098.0
2021-03-12 15:35:00,80.68,80.87,80.65,80.84,46489.0,77.3855,77.5678,77.3567,77.539,46489.0
2021-03-12 15:40:00,80.85,80.88,80.77,80.86,37411.0,77.5486,77.5774,77.4718,77.5582,37411.0
2021-03-12 15:45:00,80.84,80.93,80.79,80.8,41640.0,77.539,77.6253,77.491,77.5006,41640.0
2021-03-12 15:50:00,80.77,80.82,80.62,80.73,110241.0,77.4718,77.5198,77.328,77.4335,110241.0
2021-03-12 15:55:00,80.73,80.92,80.66,80.69,211646.0,77.4335,77.6157,77.3663,77.3951,211646.0
2021-03-15 09:30:00,81.11,81.53,80.79,81.4,78952.0,77.798,78.2008,77.491,78.0761,78952.0
2021-03-15 09:35:00,81.35,81.69,81.35,81.62,31182.0,78.0282,78.3543,78.0282,78.2871,31182.0
2021-03-15 09:40:00,81.64,81.8,81.43,81.8,32289.0,78.3063,78.4598,78.1049,78.4598,32289.0
2021-03-15 09:45:00,81.8,82.19,81.8,82.14,27387.0,78.4598,78.8339,78.4598,78.7859,27387.0
2021-03-15 09:50:00,82.14,82.18,82.02,82.07,15404.0,78.7859,78.8243,78.6708,78.7188,15404.0
2021-03-15 09:55:00,82.01,82.01,81.42,81.52,38677.0,78.6612,78.6612,78.0953,78.1912,38677.0
2021-03-15 10:00:00,81.47,81.62,81.27,81.4,24254.0,78.1433,78.2871,77.9514,78.0761,24254.0
2021-03-15 10:05:00,81.46,81.47,81.01,81.1,14276.0,78.1337,78.1433,77.702,77.7884,14276.0
2021-03-15 10:10:00,81.09,81.57,81.02,81.52,15952.0,77.7788,78.2392,77.7116,78.1912,15952.0
2021-03-15 10:15:00,81.53,81.61,81.41,81.51,12243.0,78.2008,78.2775,78.0857,78.1816,12243.0
2021-03-15 10:20:00,81.53,81.6,81.41,81.59,8973.0,78.2008,78.268,78.0857,78.2584,8973.0
2021-03-15 10:25:00,81.6,81.79,81.52,81.72,59931.0,78.268,78.4502,78.1912,78.3831,59931.0
2021-03-15 10:30:00,81.74,82.02,81.74,81.81,17412.0,78.4022,78.6708,78.4022,78.4694,17412.0
2021-03-15 10:35:00,81.9,81.9,81.65,81.66,6006.0,78.5557,78.5557,78.3159,78.3255,6006.0
2021-03-15 10:40:00,81.69,81.9,81.65,81.9,13897.0,78.3543,78.5557,78.3159,78.5557,13897.0
2021-03-15 10:45:00,81.9,81.9,81.66,81.74,37569.0,78.5557,78.5557,78.3255,78.4022,37569.0
2021-03-15 10:50:00,81.7,81.82,81.64,81.76,11481.0,78.3639,78.479,78.3063,78.4214,11481.0
2021-03-15 10:55:00,81.74,81.87,81.64,81.79,22573.0,78.4022,78.5269,78.3063,78.4502,22573.0
2021-03-15 11:00:00,81.79,81.8,81.45,81.51,14777.0,78.4502,78.4598,78.1241,78.1816,14777.0
2021-03-15 11:05:00,81.48,81.5,81.37,81.47,7058.0,78.1529,78.172,78.0473,78.1433,7058.0
2021-03-15 11:10:00,81.45,81.59,81.41,81.53,8069.0,78.1241,78.2584,78.0857,78.2008,8069.0
2021-03-15 11:15:00,81.56,81.62,81.45,81.51,12438.0,78.2296,78.2871,78.1241,78.1816,12438.0
2021-03-15 11:20:00,81.48,81.49,81.34,81.45,14536.0,78.1529,78.1624,78.0186,78.1241,14536.0
2021-03-15 11:25:00,81.44,81.94,81.44,81.86,10802.0,78.1145,78.5941,78.1145,78.5173,10802.0
2021-03-15 11:30:00,81.88,81.89,81.7,81.71,9755.0,78.5365,78.5461,78.3639,78.3735,9755.0
2021-03-15 11:35:00,81.74,81.8,81.45,81.5,8221.0,78.4022,78.4598,78.1241,78.172,8221.0
2021-03-15 11:40:00,81.58,81.75,81.57,81.62,9737.0,78.2488,78.4118,78.2392,78.2871,9737.0
2021-03-15 11:45:00,81.59,81.89,81.59,81.83,8170.0,78.2584,78.5461,78.2584,78.4886,8170.0
2021-03-15 11:50:00,81.83,81.97,81.79,81.97,11924.0,78.4886,78.6228,78.4502,78.6228,11924.0
2021-03-15 11:55:00,81.93,82.07,81.88,82.06,16865.0,78.5845,78.7188,78.5365,78.7092,16865.0
2021-03-15 12:00:00,82.04,82.24,82.0,82.22,23587.0,78.69,78.8818,78.6516,78.8626,23587.0
2021-03-15 12:05:00,82.22,82.53,82.21,82.51,25581.0,78.8626,79.16,78.853,79.1408,25581.0
2021-03-15 12:10:00,82.54,82.69,82.47,82.6,29237.0,79.1696,79.3134,79.1024,79.2271,29237.0
2021-03-15 12:15:00,82.61,82.9,82.61,82.83,36550.0,79.2367,79.5149,79.2367,79.4477,36550.0
2021-03-15 12:20:00,82.82,82.86,82.63,82.79,20450.0,79.4381,79.4765,79.2559,79.4094,20450.0
2021-03-15 12:25:00,82.74,82.77,82.64,82.73,5597.0,79.3614,79.3902,79.2655,79.3518,5597.0
2021-03-15 12:30:00,82.71,82.86,82.67,82.86,14564.0,79.3326,79.4765,79.2943,79.4765,14564.0
2021-03-15 12:35:00,82.84,82.86,82.64,82.64,11119.0,79.4573,79.4765,79.2655,79.2655,11119.0
2021-03-15 12:40:00,82.66,82.85,82.65,82.82,9803.0,79.2847,79.4669,79.2751,79.4381,9803.0
2021-03-15 12:45:00,82.82,82.98,82.81,82.94,18358.0,79.4381,79.5916,79.4285,79.5532,18358.0
2021-03-15 12:50:00,82.95,82.97,82.86,82.91,25559.0,79.5628,79.582,79.4765,79.5245,25559.0
2021-03-15 12:55:00,82.94,83.02,82.91,83.0,15397.0,79.5532,79.63,79.5245,79.6108,15397.0
2021-03-15 13:00:00,83.01,83.05,82.91,82.94,18438.0,79.6204,79.6587,79.5245,79.5532,18438.0
2021-03-15 13:05:00,82.93,82.96,82.85,82.85,13895.0,79.5436,79.5724,79.4669,79.4669,13895.0
2021-03-15 13:10:00,82.87,83.06,82.87,83.06,14833.0,79.4861,79.6683,79.4861,79.6683,14833.0
2021-03-15 13:15:00,83.08,83.11,82.96,82.97,25733.0,79.6875,79.7163,79.5724,79.582,25733.0
2021-03-15 13:20:00,82.98,83.0,82.86,82.86,20223.0,79.5916,79.6108,79.4765,79.4765,20223.0
2021-03-15 13:25:00,82.87,82.92,82.78,82.79,20871.0,79.4861,79.5341,79.3998,79.4094,20871.0
2021-03-15 13:30:00,82.79,83.11,82.78,83.09,21193.0,79.4094,79.7163,79.3998,79.6971,21193.0
2021-03-15 13:35:00,83.11,83.15,83.0,83.01,25514.0,79.7163,79.7547,79.6108,79.6204,25514.0
2021-03-15 13:40:00,83.01,83.11,82.94,83.11,10818.0,79.6204,79.7163,79.5532,79.7163,10818.0
2021-03-15 13:45:00,83.15,83.15,82.95,83.0,14581.0,79.7547,79.7547,79.5628,79.6108,14581.0
2021-03-15 13:50:00,83.0,83.09,82.95,83.0,17458.0,79.6108,79.6971,79.5628,79.6108,17458.0
2021-03-15 13:55:00,82.97,83.01,82.94,82.95,21104.0,79.582,79.6204,79.5532,79.5628,21104.0
2021-03-15 14:00:00,82.96,83.02,82.92,82.98,29237.0,79.5724,79.63,79.5341,79.5916,29237.0
2021-03-15 14:05:00,82.97,82.97,82.87,82.91,23487.0,79.582,79.582,79.4861,79.5245,23487.0
2021-03-15 14:10:00,82.9,82.9,82.77,82.86,15047.0,79.5149,79.5149,79.3902,79.4765,15047.0
2021-03-15 14:15:00,82.84,82.97,82.77,82.95,18380.0,79.4573,79.582,79.3902,79.5628,18380.0
2021-03-15 14:20:00,82.95,82.99,82.86,82.98,25649.0,79.5628,79.6012,79.4765,79.5916,25649.0
2021-03-15 14:25:00,82.99,83.0,82.82,82.88,31377.0,79.6012,79.6108,79.4381,79.4957,31377.0
2021-03-15 14:30:00,82.91,82.93,82.77,82.79,24046.0,79.5245,79.5436,79.3902,79.4094,24046.0
2021-03-15 14:35:00,82.79,82.93,82.75,82.9,22482.0,79.4094,79.5436,79.371,79.5149,22482.0
2021-03-15 14:40:00,82.89,83.08,82.89,83.03,17303.0,79.5053,79.6875,79.5053,79.6396,17303.0
2021-03-15 14:45:00,83.03,83.08,82.94,83.0,19314.0,79.6396,79.6875,79.5532,79.6108,19314.0
2021-03-15 14:50:00,83.02,83.02,82.83,82.91,15784.0,79.63,79.63,79.4477,79.5245,15784.0
2021-03-15 14:55:00,82.9,82.99,82.84,82.97,24932.0,79.5149,79.6012,79.4573,79.582,24932.0
2021-03-15 15:00:00,83.02,83.14,82.99,83.05,20767.0,79.63,79.7451,79.6012,79.6587,20767.0
2021-03-15 15:05:00,83.01,83.06,82.98,83.05,19027.0,79.6204,79.6683,79.5916,79.6587,19027.0
2021-03-15 15:10:00,83.04,83.05,82.92,83.02,18011.0,79.6492,79.6587,79.5341,79.63,18011.0
2021-03-15 15:15:00,83.03,83.1,82.92,83.06,36138.0,79.6396,79.7067,79.5341,79.6683,36138.0
2021-03-15 15:20:00,83.06,83.14,82.98,83.03,19694.0,79.6683,79.7451,79.5916,79.6396,19694.0
2021-03-15 15:25:00,83.03,83.05,82.82,82.9,20473.0,79.6396,79.6587,79.4381,79.5149,20473.0
2021-03-15 15:30:00,82.91,82.97,82.78,82.92,26165.0,79.5245,79.582,79.3998,79.5341,26165.0
2021-03-15 15:35:00,82.91,83.18,82.9,83.15,41388.0,79.5245,79.7834,79.5149,79.7547,41388.0
2021-03-15 15:40:00,83.16,83.37,83.12,83.36,43633.0,79.7643,79.9657,79.7259,79.9561,43633.0
2021-03-15 15:45:00,83.36,83.47,83.33,83.35,49573.0,79.9561,80.0616,79.9273,79.9465,49573.0
2021-03-15 15:50:00,83.36,83.53,83.36,83.51,94676.0,79.9561,80.1191,79.9561,80.1,94676.0
2021-03-15 15:55:00,83.51,83.75,83.51,83.72,148908.0,80.1,80.3302,80.1,80.3014,148908.0
2021-03-16 09:30:00,84.39,84.4,83.52,83.85,64831.0,80.944,80.9536,80.1096,80.4261,64831.0
2021-03-16 09:35:00,83.92,84.34,83.73,84.34,34880.0,80.4932,80.8961,80.311,80.8961,34880.0
2021-03-16 09:40:00,84.35,84.78,84.11,84.63,27971.0,80.9057,81.3181,80.6755,81.1742,27971.0
2021-03-16 09:45:00,84.67,85.66,84.66,85.66,97997.0,81.2126,82.1622,81.203,82.1622,97997.0
2021-03-16 09:50:00,85.66,85.75,85.36,85.7,63392.0,82.1622,82.2485,81.8744,82.2005,63392.0
2021-03-16 09:55:00,85.71,85.81,85.6,85.7,48044.0,82.2101,82.306,82.1046,82.2005,48044.0
2021-03-16 10:00:00,85.73,85.81,85.4,85.64,54039.0,82.2293,82.306,81.9128,82.143,54039.0
2021-03-16 10:05:00,85.63,85.65,85.27,85.38,43792.0,82.1334,82.1526,81.7881,81.8936,43792.0
2021-03-16 10:10:00,85.35,85.37,85.01,85.33,30071.0,81.8648,81.884,81.5387,81.8456,30071.0
2021-03-16 10:15:00,85.37,85.63,85.33,85.6,32207.0,81.884,82.1334,81.8456,82.1046,32207.0
2021-03-16 10:20:00,85.57,85.65,85.27,85.29,30589.0,82.0758,82.1526,81.7881,81.8073,30589.0
2021-03-16 10:25:00,85.27,85.27,84.88,84.96,30792.0,81.7881,81.7881,81.414,81.4908,30792.0
2021-03-16 10:30:00,84.99,85.01,84.67,84.78,23122.0,81.5195,81.5387,81.2126,81.3181,23122.0
2021-03-16 10:35:00,84.8,84.98,84.7,84.98,18109.0,81.3373,81.5099,81.2414,81.5099,18109.0
2021-03-16 10:40:00,85.0,85.3,84.98,85.06,17732.0,81.5291,81.8169,81.5099,81.5867,17732.0
2021-03-16 10:45:00,85.03,85.03,84.83,84.9,15858.0,81.5579,81.5579,81.3661,81.4332,15858.0
2021-03-16 10:50:00,84.88,84.98,84.55,84.69,18131.0,81.414,81.5099,81.0975,81.2318,18131.0
2021-03-16 10:55:00,84.67,84.69,84.35,84.47,17132.0,81.2126,81.2318,80.9057,81.0208,17132.0
2021-03-16 11:00:00,84.47,84.6,84.13,84.33,20932.0,81.0208,81.1455,80.6946,80.8865,20932.0
2021-03-16 11:05:00,84.35,84.38,84.16,84.21,17762.0,80.9057,80.9344,80.7234,80.7714,17762.0
2021-03-16 11:10:00,84.23,84.27,84.07,84.25,22425.0,80.7906,80.8289,80.6371,80.8097,22425.0
2021-03-16 11:15:00,84.21,84.22,84.01,84.17,19099.0,80.7714,80.781,80.5795,80.733,19099.0
2021-03-16 11:20:00,84.19,84.34,84.11,84.3,22212.0,80.7522,80.8961,80.6755,80.8577,22212.0
2021-03-16 11:25:00,84.34,84.39,84.16,84.18,12323.0,80.8961,80.944,80.7234,80.7426,12323.0
2021-03-16 11:30:00,84.19,84.37,84.19,84.28,23275.0,80.7522,80.9248,80.7522,80.8385,23275.0
2021-03-16 11:35:00,84.29,84.35,84.19,84.24,10509.0,80.8481,80.9057,80.7522,80.8002,10509.0
2021-03-16 11:40:00,84.23,84.4,84.22,84.37,12061.0,80.7906,80.9536,80.781,80.9248,12061.0
2021-03-16 11:45:00,84.36,84.37,84.21,84.29,12315.0,80.9153,80.9248,80.7714,80.8481,12315.0
2021-03-16 11:50:00,84.27,84.28,83.84,83.89,39317.0,80.8289,80.8385,80.4165,80.4644,39317.0
2021-03-16 11:55:00,83.9,84.22,83.88,84.22,9172.0,80.474,80.781,80.4549,80.781,9172.0
2021-03-16 12:00:00,84.25,84.25,84.08,84.17,11152.0,80.8097,80.8097,80.6467,80.733,11152.0
2021-03-16 12:05:00,84.18,84.19,84.01,84.04,13161.0,80.7426,80.7522,80.5795,80.6083,13161.0
2021-03-16 12:10:00,84.05,84.16,84.01,84.01,13230.0,80.6179,80.7234,80.5795,80.5795,13230.0
2021-03-16 12:15:00,84.03,84.12,83.99,84.09,12554.0,80.5987,80.6851,80.5604,80.6563,12554.0
2021-03-16 12:20:00,84.07,84.11,83.98,84.04,14066.0,80.6371,80.6755,80.5508,80.6083,14066.0
2021-03-16 12:25:00,84.04,84.21,83.99,84.2,12058.0,80.6083,80.7714,80.5604,80.7618,12058.0
2021-03-16 12:30:00,84.2,84.64,84.15,84.62,20067.0,80.7618,81.1838,80.7138,81.1646,20067.0
2021-03-16 12:35:00,84.59,84.69,84.35,84.4,58839.0,81.1359,81.2318,80.9057,80.9536,58839.0
2021-03-16 12:40:00,84.42,84.63,84.41,84.62,8863.0,80.9728,81.1742,80.9632,81.1646,8863.0
2021-03-16 12:45:00,84.6,84.9,84.6,84.87,12827.0,81.1455,81.4332,81.1455,81.4044,12827.0
2021-03-16 12:50:00,84.86,84.96,84.84,84.93,6938.0,81.3948,81.4908,81.3757,81.462,6938.0
2021-03-16 12:55:00,84.96,85.02,84.89,84.99,12996.0,81.4908,81.5483,81.4236,81.5195,12996.0
2021-03-16 13:00:00,84.97,84.98,84.74,84.87,21932.0,81.5003,81.5099,81.2797,81.4044,21932.0
2021-03-16 13:05:00,84.95,85.22,84.95,85.22,23450.0,81.4812,81.7401,81.4812,81.7401,23450.0
2021-03-16 13:10:00,85.22,85.55,85.22,85.46,34164.0,81.7401,82.0567,81.7401,81.9703,34164.0
2021-03-16 13:15:00,85.46,85.5,85.15,85.23,26395.0,81.9703,82.0087,81.673,81.7497,26395.0
2021-03-16 13:20:00,85.23,85.28,85.15,85.18,11623.0,81.7497,81.7977,81.673,81.7018,11623.0
2021-03-16 13:25:00,85.19,85.29,85.14,85.19,9957.0,81.7114,81.8073,81.6634,81.7114,9957.0
2021-03-16 13:30:00,85.19,85.23,85.13,85.22,21541.0,81.7114,81.7497,81.6538,81.7401,21541.0
2021-03-16 13:35:00,85.21,85.28,85.11,85.27,17595.0,81.7305,81.7977,81.6346,81.7881,17595.0
2021-03-16 13:40:00,85.28,85.42,85.23,85.3,32339.0,81.7977,81.932,81.7497,81.8169,32339.0
2021-03-16 13:45:00,85.28,85.35,85.22,85.22,12679.0,81.7977,81.8648,81.7401,81.7401,12679.0
2021-03-16 13:50:00,85.21,85.21,84.93,84.94,9758.0,81.7305,81.7305,81.462,81.4716,9758.0
2021-03-16 13:55:00,84.95,85.05,84.86,84.87,14152.0,81.4812,81.5771,81.3948,81.4044,14152.0
2021-03-16 14:00:00,84.86,85.08,84.8,85.05,14047.0,81.3948,81.6059,81.3373,81.5771,14047.0
2021-03-16 14:05:00,85.02,85.02,84.64,84.67,23341.0,81.5483,81.5483,81.1838,81.2126,23341.0
2021-03-16 14:10:00,84.68,84.75,84.62,84.71,16012.0,81.2222,81.2893,81.1646,81.251,16012.0
2021-03-16 14:15:00,84.7,84.84,84.68,84.73,21235.0,81.2414,81.3757,81.2222,81.2701,21235.0
2021-03-16 14:20:00,84.73,84.74,84.4,84.42,22871.0,81.2701,81.2797,80.9536,80.9728,22871.0
2021-03-16 14:25:00,84.41,84.45,84.24,84.28,23832.0,80.9632,81.0016,80.8002,80.8385,23832.0
2021-03-16 14:30:00,84.26,84.32,84.17,84.3,18158.0,80.8193,80.8769,80.733,80.8577,18158.0
2021-03-16 14:35:00,84.31,84.31,83.88,83.88,20841.0,80.8673,80.8673,80.4549,80.4549,20841.0
2021-03-16 14:40:00,83.9,83.92,83.62,83.72,26240.0,80.474,80.4932,80.2055,80.3014,26240.0
2021-03-16 14:45:00,83.68,83.95,83.67,83.91,17962.0,80.263,80.522,80.2534,80.4836,17962.0
2021-03-16 14:50:00,83.89,84.18,83.89,84.14,18086.0,80.4644,80.7426,80.4644,80.7042,18086.0
2021-03-16 14:55:00,84.15,84.25,84.12,84.21,19974.0,80.7138,80.8097,80.6851,80.7714,19974.0
2021-03-16 15:00:00,84.2,84.21,83.86,84.05,13474.0,80.7618,80.7714,80.4357,80.6179,13474.0
2021-03-16 15:05:00,84.03,84.24,84.01,84.16,15104.0,80.5987,80.8002,80.5795,80.7234,15104.0
2021-03-16 15:10:00,84.15,84.18,84.01,84.02,16494.0,80.7138,80.7426,80.5795,80.5891,16494.0
2021-03-16 15:15:00,84.02,84.14,83.98,84.08,44550.0,80.5891,80.7042,80.5508,80.6467,44550.0
2021-03-16 15:20:00,84.08,84.18,83.99,84.11,19589.0,80.6467,80.7426,80.5604,80.6755,19589.0
2021-03-16 15:25:00,84.13,84.14,83.9,83.92,44087.0,80.6946,80.7042,80.474,80.4932,44087.0
2021-03-16 15:30:00,83.92,83.98,83.81,83.94,27922.0,80.4932,80.5508,80.3877,80.5124,27922.0
2021-03-16 15:35:00,83.93,84.0,83.71,83.76,48522.0,80.5028,80.57,80.2918,80.3398,48522.0
2021-03-16 15:40:00,83.74,83.78,83.42,83.42,49268.0,80.3206,80.3589,80.0136,80.0136,49268.0
2021-03-16 15:45:00,83.42,83.67,83.41,83.5,55834.0,80.0136,80.2534,80.004,80.0904,55834.0
2021-03-16 15:50:00,83.49,83.58,83.39,83.46,82556.0,80.0808,80.1671,79.9849,80.052,82556.0
2021-03-16 15:55:00,83.45,83.5,83.24,83.27,190473.0,80.0424,80.0904,79.841,79.8698,190473.0
2021-03-17 09:30:00,82.48,82.63,81.75,81.86,95250.0,79.112,79.2559,78.4118,78.5173,95250.0
2021-03-17 09:35:00,81.82,82.41,81.58,82.27,39049.0,78.479,79.0449,78.2488,78.9106,39049.0
2021-03-17 09:40:00,82.28,82.55,82.12,82.32,44586.0,78.9202,79.1792,78.7667,78.9586,44586.0
2021-03-17 09:45:00,82.33,83.12,82.26,82.71,21261.0,78.9681,79.7259,78.901,79.3326,21261.0
2021-03-17 09:50:00,82.67,82.85,82.47,82.85,11969.0,79.2943,79.4669,79.1024,79.4669,11969.0
2021-03-17 09:55:00,82.81,83.25,82.75,83.22,25061.0,79.4285,79.8506,79.371,79.8218,25061.0
2021-03-17 10:00:00,83.18,83.19,82.66,82.66,18897.0,79.7834,79.793,79.2847,79.2847,18897.0
2021-03-17 10:05:00,82.69,82.73,82.34,82.44,9413.0,79.3134,79.3518,78.9777,79.0737,9413.0
2021-03-17 10:10:00,82.39,82.56,82.34,82.43,9724.0,79.0257,79.1888,78.9777,79.0641,9724.0
2021-03-17 10:15:00,82.45,82.71,82.44,82.64,8072.0,79.0832,79.3326,79.0737,79.2655,8072.0
2021-03-17 10:20:00,82.66,82.82,82.47,82.82,11530.0,79.2847,79.4381,79.1024,79.4381,11530.0
2021-03-17 10:25:00,82.87,83.29,82.87,83.28,16564.0,79.4861,79.8889,79.4861,79.8794,16564.0
2021-03-17 10:30:00,83.22,83.22,82.75,82.78,8868.0,79.8218,79.8218,79.371,79.3998,8868.0
2021-03-17 10:35:00,82.84,82.96,82.73,82.85,22452.0,79.4573,79.5724,79.3518,79.4669,22452.0
2021-03-17 10:40:00,82.86,82.89,82.33,82.36,11742.0,79.4765,79.5053,78.9681,78.9969,11742.0
2021-03-17 10:45:00,82.36,82.7,82.36,82.7,10036.0,78.9969,79.323,78.9969,79.323,10036.0
2021-03-17 10:50:00,82.66,82.78,82.59,82.7,16023.0,79.2847,79.3998,79.2175,79.323,16023.0
2021-03-17 10:55:00,82.69,82.71,82.45,82.45,5983.0,79.3134,79.3326,79.0832,79.0832,5983.0
2021-03-17 11:00:00,82.39,82.48,82.09,82.14,17939.0,79.0257,79.112,78.7379,78.7859,17939.0
2021-03-17 11:05:00,82.13,82.35,82.04,82.35,14173.0,78.7763,78.9873,78.69,78.9873,14173.0
2021-03-17 11:10:00,82.31,82.52,82.31,82.4,9395.0,78.949,79.1504,78.949,79.0353,9395.0
2021-03-17 11:15:00,82.3,82.4,82.14,82.4,20464.0,78.9394,79.0353,78.7859,79.0353,20464.0
2021-03-17 11:20:00,82.4,83.09,82.4,83.06,20041.0,79.0353,79.6971,79.0353,79.6683,20041.0
2021-03-17 11:25:00,83.08,83.95,83.07,83.9,46104.0,79.6875,80.522,79.6779,80.474,46104.0
2021-03-17 11:30:00,83.95,83.95,83.39,83.66,31041.0,80.522,80.522,79.9849,80.2438,31041.0
2021-03-17 11:35:00,83.65,84.24,83.65,84.18,28526.0,80.2342,80.8002,80.2342,80.7426,28526.0
2021-03-17 11:40:00,84.24,84.38,84.05,84.27,58954.0,80.8002,80.9344,80.6179,80.8289,58954.0
2021-03-17 11:45:00,84.31,84.52,83.97,84.11,70386.0,80.8673,81.0687,80.5412,80.6755,70386.0
2021-03-17 11:50:00,84.07,84.43,84.04,84.16,21061.0,80.6371,80.9824,80.6083,80.7234,21061.0
2021-03-17 11:55:00,84.09,84.43,84.09,84.31,25133.0,80.6563,80.9824,80.6563,80.8673,25133.0
2021-03-17 12:00:00,84.3,84.95,84.3,84.95,51760.0,80.8577,81.4812,80.8577,81.4812,51760.0
2021-03-17 12:05:00,84.97,85.22,84.82,84.94,43626.0,81.5003,81.7401,81.3565,81.4716,43626.0
2021-03-17 12:10:00,84.9,85.08,84.87,84.94,32134.0,81.4332,81.6059,81.4044,81.4716,32134.0
2021-03-17 12:15:00,84.97,85.28,84.97,85.17,43838.0,81.5003,81.7977,81.5003,81.6922,43838.0
2021-03-17 12:20:00,85.07,85.3,85.0,85.11,41620.0,81.5963,81.8169,81.5291,81.6346,41620.0
2021-03-17 12:25:00,85.06,85.34,85.03,85.2,37035.0,81.5867,81.8552,81.5579,81.721,37035.0
2021-03-17 12:30:00,85.18,85.34,85.13,85.2,17154.0,81.7018,81.8552,81.6538,81.721,17154.0
2021-03-17 12:35:00,85.22,85.38,85.01,85.34,26564.0,81.7401,81.8936,81.5387,81.8552,26564.0
2021-03-17 12:40:00,85.37,85.64,85.19,85.29,110406.0,81.884,82.143,81.7114,81.8073,110406.0
2021-03-17 12:45:00,85.26,85.28,85.03,85.03,26414.0,81.7785,81.7977,81.5579,81.5579,26414.0
2021-03-17 12:50:00,85.03,85.33,84.92,85.18,15367.0,81.5579,81.8456,81.4524,81.7018,15367.0
2021-03-17 12:55:00,85.11,85.18,84.96,85.02,13840.0,81.6346,81.7018,81.4908,81.5483,13840.0
2021-03-17 13:00:00,85.07,85.23,85.04,85.2,11572.0,81.5963,81.7497,81.5675,81.721,11572.0
2021-03-17 13:05:00,85.24,85.27,84.89,85.02,13672.0,81.7593,81.7881,81.4236,81.5483,13672.0
2021-03-17 13:10:00,84.99,85.34,84.89,85.13,11086.0,81.5195,81.8552,81.4236,81.6538,11086.0
2021-03-17 13:15:00,85.06,85.07,84.82,84.99,10004.0,81.5867,81.5963,81.3565,81.5195,10004.0
2021-03-17 13:20:00,84.94,84.94,84.83,84.93,7487.0,81.4716,81.4716,81.3661,81.462,7487.0
2021-03-17 13:25:00,84.91,85.16,84.87,85.09,18815.0,81.4428,81.6826,81.4044,81.6154,18815.0
2021-03-17 13:30:00,85.06,85.17,84.93,85.09,27491.0,81.5867,81.6922,81.462,81.6154,27491.0
2021-03-17 13:35:00,85.09,85.14,84.79,84.89,21736.0,81.6154,81.6634,81.3277,81.4236,21736.0
2021-03-17 13:40:00,84.87,84.99,84.75,84.97,14411.0,81.4044,81.5195,81.2893,81.5003,14411.0
2021-03-17 13:45:00,84.96,85.0,84.77,84.81,16057.0,81.4908,81.5291,81.3085,81.3469,16057.0
2021-03-17 13:50:00,84.79,85.02,84.77,84.92,8276.0,81.3277,81.5483,81.3085,81.4524,8276.0
2021-03-17 13:55:00,84.94,85.1,84.9,85.1,10360.0,81.4716,81.625,81.4332,81.625,10360.0
2021-03-17 14:00:00,85.17,85.96,85.01,85.33,72678.0,81.6922,82.4499,81.5387,81.8456,72678.0
2021-03-17 14:05:00,85.36,85.83,85.32,85.53,118961.0,81.8744,82.3252,81.8361,82.0375,118961.0
2021-03-17 14:10:00,85.5,85.79,85.49,85.62,28048.0,82.0087,82.2869,81.9991,82.1238,28048.0
2021-03-17 14:15:00,85.65,85.73,85.52,85.7,45461.0,82.1526,82.2293,82.0279,82.2005,45461.0
2021-03-17 14:20:00,85.7,85.94,85.57,85.64,28839.0,82.2005,82.4307,82.0758,82.143,28839.0
2021-03-17 14:25:00,85.62,86.02,85.5,85.65,75432.0,82.1238,82.5075,82.0087,82.1526,75432.0
2021-03-17 14:30:00,85.55,85.69,85.5,85.69,35320.0,82.0567,82.1909,82.0087,82.1909,35320.0
2021-03-17 14:35:00,85.68,86.01,85.62,85.9,25101.0,82.1814,82.4979,82.1238,82.3924,25101.0
2021-03-17 14:40:00,85.9,86.45,85.87,86.33,102613.0,82.3924,82.9199,82.3636,82.8048,102613.0
2021-03-17 14:45:00,86.29,86.41,85.82,85.82,34137.0,82.7664,82.8815,82.3156,82.3156,34137.0
2021-03-17 14:50:00,85.78,86.16,85.73,86.14,33349.0,82.2773,82.6418,82.2293,82.6226,33349.0
2021-03-17 14:55:00,86.15,86.37,86.09,86.3,33978.0,82.6322,82.8432,82.5746,82.776,33978.0
2021-03-17 15:00:00,86.29,86.45,86.1,86.31,32072.0,82.7664,82.9199,82.5842,82.7856,32072.0
2021-03-17 15:05:00,86.31,86.38,86.23,86.34,16613.0,82.7856,82.8528,82.7089,82.8144,16613.0
2021-03-17 15:10:00,86.32,86.47,86.22,86.38,43251.0,82.7952,82.9391,82.6993,82.8528,43251.0
2021-03-17 15:15:00,86.38,86.48,86.24,86.28,47472.0,82.8528,82.9487,82.7185,82.7569,47472.0
2021-03-17 15:20:00,86.28,86.36,86.04,86.2,25254.0,82.7569,82.8336,82.5267,82.6801,25254.0
2021-03-17 15:25:00,86.22,86.74,86.19,86.65,47897.0,82.6993,83.1981,82.6705,83.1117,47897.0
2021-03-17 15:30:00,86.61,86.9,86.47,86.83,97501.0,83.0734,83.3515,82.9391,83.2844,97501.0
2021-03-17 15:35:00,86.87,87.0,86.75,86.94,104146.0,83.3228,83.4475,83.2077,83.3899,104146.0
2021-03-17 15:40:00,86.94,87.08,86.79,86.8,110126.0,83.3899,83.5242,83.246,83.2556,110126.0
2021-03-17 15:45:00,86.84,87.24,86.84,87.2,107925.0,83.294,83.6777,83.294,83.6393,107925.0
2021-03-17 15:50:00,87.19,87.22,86.86,87.0,160086.0,83.6297,83.6585,83.3132,83.4475,160086.0
2021-03-17 15:55:00,86.98,87.24,86.98,87.01,289116.0,83.4283,83.6777,83.4283,83.457,289116.0
2021-03-18 09:30:00,85.7,85.99,85.09,85.32,136056.0,82.2005,82.4787,81.6154,81.8361,136056.0
2021-03-18 09:35:00,85.27,85.51,84.87,84.87,54939.0,81.7881,82.0183,81.4044,81.4044,54939.0
2021-03-18 09:40:00,84.88,85.33,84.61,84.64,63758.0,81.414,81.8456,81.155,81.1838,63758.0
2021-03-18 09:45:00,84.66,84.66,83.77,84.17,69360.0,81.203,81.203,80.3493,80.733,69360.0
2021-03-18 09:50:00,84.04,84.36,84.04,84.18,32280.0,80.6083,80.9153,80.6083,80.7426,32280.0
2021-03-18 09:55:00,84.24,84.43,84.08,84.09,49804.0,80.8002,80.9824,80.6467,80.6563,49804.0
2021-03-18 10:00:00,84.14,84.45,83.97,84.3,46759.0,80.7042,81.0016,80.5412,80.8577,46759.0
2021-03-18 10:05:00,84.27,84.52,84.21,84.5,36606.0,80.8289,81.0687,80.7714,81.0495,36606.0
2021-03-18 10:10:00,84.48,84.64,84.31,84.56,27898.0,81.0304,81.1838,80.8673,81.1071,27898.0
2021-03-18 10:15:00,84.56,84.57,84.18,84.42,20311.0,81.1071,81.1167,80.7426,80.9728,20311.0
2021-03-18 10:20:00,84.42,84.42,83.42,83.45,36579.0,80.9728,80.9728,80.0136,80.0424,36579.0
2021-03-18 10:25:00,83.41,83.94,83.33,83.85,27490.0,80.004,80.5124,79.9273,80.4261,27490.0
2021-03-18 10:30:00,83.82,83.99,83.47,83.92,29251.0,80.3973,80.5604,80.0616,80.4932,29251.0
2021-03-18 10:35:00,83.91,84.34,83.82,84.23,33283.0,80.4836,80.8961,80.3973,80.7906,33283.0
2021-03-18 10:40:00,84.19,84.35,84.12,84.32,24389.0,80.7522,80.9057,80.6851,80.8769,24389.0
2021-03-18 10:45:00,84.29,84.35,84.05,84.19,19565.0,80.8481,80.9057,80.6179,80.7522,19565.0
2021-03-18 10:50:00,84.17,84.3,83.93,83.98,52662.0,80.733,80.8577,80.5028,80.5508,52662.0
2021-03-18 10:55:00,84.01,84.4,83.99,84.4,21021.0,80.5795,80.9536,80.5604,80.9536,21021.0
2021-03-18 11:00:00,84.41,84.93,84.25,84.92,41175.0,80.9632,81.462,80.8097,81.4524,41175.0
2021-03-18 11:05:00,84.91,85.03,84.8,85.03,30248.0,81.4428,81.5579,81.3373,81.5579,30248.0
2021-03-18 11:10:00,85.03,85.14,84.86,85.05,20544.0,81.5579,81.6634,81.3948,81.5771,20544.0
2021-03-18 11:15:00,85.06,85.24,85.04,85.18,20463.0,81.5867,81.7593,81.5675,81.7018,20463.0
2021-03-18 11:20:00,85.12,85.22,84.86,84.98,13465.0,81.6442,81.7401,81.3948,81.5099,13465.0
2021-03-18 11:25:00,84.96,85.16,84.95,85.09,8311.0,81.4908,81.6826,81.4812,81.6154,8311.0
2021-03-18 11:30:00,85.09,85.21,85.04,85.09,12560.0,81.6154,81.7305,81.5675,81.6154,12560.0
2021-03-18 11:35:00,85.09,85.2,84.99,85.15,11860.0,81.6154,81.721,81.5195,81.673,11860.0
2021-03-18 11:40:00,85.15,85.15,84.88,84.99,17000.0,81.673,81.673,81.414,81.5195,17000.0
2021-03-18 11:45:00,85.03,85.03,84.89,84.9,5771.0,81.5579,81.5579,81.4236,81.4332,5771.0
2021-03-18 11:50:00,84.94,85.08,84.91,85.02,16178.0,81.4716,81.6059,81.4428,81.5483,16178.0
2021-03-18 11:55:00,85.03,85.03,84.75,84.91,11615.0,81.5579,81.5579,81.2893,81.4428,11615.0
2021-03-18 12:00:00,84.95,85.0,84.86,84.9,13513.0,81.4812,81.5291,81.3948,81.4332,13513.0
2021-03-18 12:05:00,84.92,84.98,84.78,84.98,11818.0,81.4524,81.5099,81.3181,81.5099,11818.0
2021-03-18 12:10:00,84.96,85.0,84.85,84.93,11151.0,81.4908,81.5291,81.3852,81.462,11151.0
2021-03-18 12:15:00,84.92,84.92,84.56,84.57,12644.0,81.4524,81.4524,81.1071,81.1167,12644.0
2021-03-18 12:20:00,84.56,84.65,84.48,84.53,13801.0,81.1071,81.1934,81.0304,81.0783,13801.0
2021-03-18 12:25:00,84.52,84.64,84.46,84.6,9545.0,81.0687,81.1838,81.0112,81.1455,9545.0
2021-03-18 12:30:00,84.61,84.66,84.5,84.52,16733.0,81.155,81.203,81.0495,81.0687,16733.0
2021-03-18 12:35:00,84.53,84.57,84.43,84.57,24461.0,81.0783,81.1167,80.9824,81.1167,24461.0
2021-03-18 12:40:00,84.55,84.56,84.31,84.31,13930.0,81.0975,81.1071,80.8673,80.8673,13930.0
2021-03-18 12:45:00,84.31,84.35,84.14,84.28,24262.0,80.8673,80.9057,80.7042,80.8385,24262.0
2021-03-18 12:50:00,84.26,84.45,84.25,84.45,16502.0,80.8193,81.0016,80.8097,81.0016,16502.0
2021-03-18 12:55:00,84.47,84.48,84.22,84.47,19955.0,81.0208,81.0304,80.781,81.0208,19955.0
2021-03-18 13:00:00,84.48,84.74,84.47,84.67,15782.0,81.0304,81.2797,81.0208,81.2126,15782.0
2021-03-18 13:05:00,84.68,84.69,84.44,84.52,19027.0,81.2222,81.2318,80.992,81.0687,19027.0
2021-03-18 13:10:00,84.44,84.44,84.35,84.42,7694.0,80.992,80.992,80.9057,80.9728,7694.0
2021-03-18 13:15:00,84.4,84.63,84.4,84.63,7497.0,80.9536,81.1742,80.9536,81.1742,7497.0
2021-03-18 13:20:00,84.59,84.86,84.59,84.81,11651.0,81.1359,81.3948,81.1359,81.3469,11651.0
2021-03-18 13:25:00,84.8,84.8,84.58,84.62,10637.0,81.3373,81.3373,81.1263,81.1646,10637.0
2021-03-18 13:30:00,84.62,84.62,84.47,84.57,9081.0,81.1646,81.1646,81.0208,81.1167,9081.0
2021-03-18 13:35:00,84.61,84.63,84.52,84.63,7749.0,81.155,81.1742,81.0687,81.1742,7749.0
2021-03-18 13:40:00,84.63,84.7,84.56,84.62,9740.0,81.1742,81.2414,81.1071,81.1646,9740.0
2021-03-18 13:45:00,84.64,84.67,84.46,84.52,7511.0,81.1838,81.2126,81.0112,81.0687,7511.0
2021-03-18 13:50:00,84.55,84.62,84.46,84.52,10488.0,81.0975,81.1646,81.0112,81.0687,10488.0
2021-03-18 13:55:00,84.53,84.58,84.42,84.51,9157.0,81.0783,81.1263,80.9728,81.0591,9157.0
2021-03-18 14:00:00,84.56,84.56,84.22,84.3,15663.0,81.1071,81.1071,80.781,80.8577,15663.0
2021-03-18 14:05:00,84.31,84.4,84.24,84.37,25101.0,80.8673,80.9536,80.8002,80.9248,25101.0
2021-03-18 14:10:00,84.35,84.37,84.14,84.21,16256.0,80.9057,80.9248,80.7042,80.7714,16256.0
2021-03-18 14:15:00,84.19,84.2,83.88,83.91,38528.0,80.7522,80.7618,80.4549,80.4836,38528.0
2021-03-18 14:20:00,83.89,84.13,83.88,84.11,21169.0,80.4644,80.6946,80.4549,80.6755,21169.0
2021-03-18 14:25:00,84.13,84.16,83.97,84.01,16290.0,80.6946,80.7234,80.5412,80.5795,16290.0
2021-03-18 14:30:00,84.02,84.18,83.91,83.95,19323.0,80.5891,80.7426,80.4836,80.522,19323.0
2021-03-18 14:35:00,83.97,83.97,83.69,83.89,16078.0,80.5412,80.5412,80.2726,80.4644,16078.0
2021-03-18 14:40:00,83.84,83.84,83.42,83.53,60053.0,80.4165,80.4165,80.0136,80.1191,60053.0
2021-03-18 14:45:00,83.57,83.88,83.57,83.88,19598.0,80.1575,80.4549,80.1575,80.4549,19598.0
2021-03-18 14:50:00,83.86,83.89,83.61,83.66,58695.0,80.4357,80.4644,80.1959,80.2438,58695.0
2021-03-18 14:55:00,83.67,83.91,83.56,83.59,43697.0,80.2534,80.4836,80.1479,80.1767,43697.0
2021-03-18 15:00:00,83.61,83.69,83.16,83.31,73504.0,80.1959,80.2726,79.7643,79.9081,73504.0
2021-03-18 15:05:00,83.33,83.4,83.0,83.3,90341.0,79.9273,79.9945,79.6108,79.8985,90341.0
2021-03-18 15:10:00,83.3,83.34,83.08,83.16,60559.0,79.8985,79.9369,79.6875,79.7643,60559.0
2021-03-18 15:15:00,83.12,83.52,83.04,83.35,63144.0,79.7259,80.1096,79.6492,79.9465,63144.0
2021-03-18 15:20:00,83.36,83.4,82.94,82.97,37722.0,79.9561,79.9945,79.5532,79.582,37722.0
2021-03-18 15:25:00,83.0,83.09,82.66,82.75,61791.0,79.6108,79.6971,79.2847,79.371,61791.0
2021-03-18 15:30:00,82.77,82.83,82.53,82.63,85219.0,79.3902,79.4477,79.16,79.2559,85219.0
2021-03-18 15:35:00,82.65,82.68,82.44,82.48,128958.0,79.2751,79.3039,79.0737,79.112,128958.0
2021-03-18 15:40:00,82.5,82.51,82.14,82.19,116980.0,79.1312,79.1408,78.7859,78.8339,116980.0
2021-03-18 15:45:00,82.19,82.61,82.15,82.51,94738.0,78.8339,79.2367,78.7955,79.1408,94738.0
2021-03-18 15:50:00,82.51,82.63,82.35,82.4,140880.0,79.1408,79.2559,78.9873,79.0353,140880.0
2021-03-18 15:55:00,82.39,82.74,82.39,82.67,271723.0,79.0257,79.3614,79.0257,79.2943,271723.0
2021-03-19 09:30:00,82.7,83.23,82.33,83.11,252001.0,79.323,79.8314,78.9681,79.7163,252001.0
2021-03-19 09:35:00,83.06,83.34,82.58,82.58,31843.0,79.6683,79.9369,79.2079,79.2079,31843.0
2021-03-19 09:40:00,82.54,82.62,81.9,81.95,33185.0,79.1696,79.2463,78.5557,78.6037,33185.0
2021-03-19 09:45:00,81.95,82.51,81.71,82.13,122378.0,78.6037,79.1408,78.3735,78.7763,122378.0
2021-03-19 09:50:00,82.13,82.46,82.11,82.32,46074.0,78.7763,79.0928,78.7571,78.9586,46074.0
2021-03-19 09:55:00,82.3,82.56,82.15,82.56,66006.0,78.9394,79.1888,78.7955,79.1888,66006.0
2021-03-19 10:00:00,82.55,82.66,82.42,82.53,19723.0,79.1792,79.2847,79.0545,79.16,19723.0
2021-03-19 10:05:00,82.53,82.81,82.46,82.59,17396.0,79.16,79.4285,79.0928,79.2175,17396.0
2021-03-19 10:10:00,82.67,83.12,82.61,83.09,40897.0,79.2943,79.7259,79.2367,79.6971,40897.0
2021-03-19 10:15:00,83.08,83.2,83.0,83.15,53465.0,79.6875,79.8026,79.6108,79.7547,53465.0
2021-03-19 10:20:00,83.18,83.54,83.1,83.43,35238.0,79.7834,80.1287,79.7067,80.0232,35238.0
2021-03-19 10:25:00,83.47,83.69,83.47,83.53,15927.0,80.0616,80.2726,80.0616,80.1191,15927.0
2021-03-19 10:30:00,83.56,83.75,83.48,83.48,27994.0,80.1479,80.3302,80.0712,80.0712,27994.0
2021-03-19 10:35:00,83.43,83.61,83.37,83.47,19391.0,80.0232,80.1959,79.9657,80.0616,19391.0
2021-03-19 10:40:00,83.5,83.66,83.49,83.66,12791.0,80.0904,80.2438,80.0808,80.2438,12791.0
2021-03-19 10:45:00,83.63,83.7,83.58,83.64,12604.0,80.2151,80.2822,80.1671,80.2247,12604.0
2021-03-19 10:50:00,83.66,83.95,83.66,83.91,20966.0,80.2438,80.522,80.2438,80.4836,20966.0
2021-03-19 10:55:00,83.89,83.95,83.65,83.66,15108.0,80.4644,80.522,80.2342,80.2438,15108.0
2021-03-19 11:00:00,83.63,83.64,83.28,83.31,33050.0,80.2151,80.2247,79.8794,79.9081,33050.0
2021-03-19 11:05:00,83.29,83.33,83.06,83.2,19225.0,79.8889,79.9273,79.6683,79.8026,19225.0
2021-03-19 11:10:00,83.24,83.33,83.16,83.22,8124.0,79.841,79.9273,79.7643,79.8218,8124.0
2021-03-19 11:15:00,83.24,83.6,83.24,83.48,14395.0,79.841,80.1863,79.841,80.0712,14395.0
2021-03-19 11:20:00,83.41,83.49,83.27,83.27,18310.0,80.004,80.0808,79.8698,79.8698,18310.0
2021-03-19 11:25:00,83.23,83.28,83.05,83.28,13701.0,79.8314,79.8794,79.6587,79.8794,13701.0
2021-03-19 11:30:00,83.25,83.33,83.17,83.31,13566.0,79.8506,79.9273,79.7738,79.9081,13566.0
2021-03-19 11:35:00,83.34,83.52,83.31,83.48,20803.0,79.9369,80.1096,79.9081,80.0712,20803.0
2021-03-19 11:40:00,83.48,83.63,83.44,83.61,9259.0,80.0712,80.2151,80.0328,80.1959,9259.0
2021-03-19 11:45:00,83.6,83.68,83.51,83.65,13582.0,80.1863,80.263,80.1,80.2342,13582.0
2021-03-19 11:50:00,83.58,83.7,83.44,83.68,19717.0,80.1671,80.2822,80.0328,80.263,19717.0
2021-03-19 11:55:00,83.67,83.82,83.62,83.63,14853.0,80.2534,80.3973,80.2055,80.2151,14853.0
2021-03-19 12:00:00,83.6,83.69,83.46,83.46,18542.0,80.1863,80.2726,80.052,80.052,18542.0
2021-03-19 12:05:00,83.41,83.51,83.26,83.5,14080.0,80.004,80.1,79.8602,80.0904,14080.0
2021-03-19 12:10:00,83.48,83.54,83.39,83.54,10827.0,80.0712,80.1287,79.9849,80.1287,10827.0
2021-03-19 12:15:00,83.54,83.89,83.54,83.86,20691.0,80.1287,80.4644,80.1287,80.4357,20691.0
2021-03-19 12:20:00,83.79,83.92,83.79,83.8,16418.0,80.3685,80.4932,80.3685,80.3781,16418.0
2021-03-19 12:25:00,83.85,83.87,83.71,83.8,17975.0,80.4261,80.4453,80.2918,80.3781,17975.0
2021-03-19 12:30:00,83.77,83.83,83.74,83.81,14867.0,80.3493,80.4069,80.3206,80.3877,14867.0
2021-03-19 12:35:00,83.79,83.82,83.64,83.65,12029.0,80.3685,80.3973,80.2247,80.2342,12029.0
2021-03-19 12:40:00,83.63,83.85,83.62,83.8,13552.0,80.2151,80.4261,80.2055,80.3781,13552.0
2021-03-19 12:45:00,83.8,83.85,83.76,83.8,20139.0,80.3781,80.4261,80.3398,80.3781,20139.0
2021-03-19 12:50:00,83.81,83.85,83.69,83.81,10969.0,80.3877,80.4261,80.2726,80.3877,10969.0
2021-03-19 12:55:00,83.8,83.94,83.79,83.9,28638.0,80.3781,80.5124,80.3685,80.474,28638.0
2021-03-19 13:00:00,83.91,83.97,83.59,83.59,15218.0,80.4836,80.5412,80.1767,80.1767,15218.0
2021-03-19 13:05:00,83.59,83.87,83.58,83.87,11702.0,80.1767,80.4453,80.1671,80.4453,11702.0
2021-03-19 13:10:00,83.85,83.97,83.81,83.97,14891.0,80.4261,80.5412,80.3877,80.5412,14891.0
2021-03-19 13:15:00,83.95,83.96,83.8,83.83,8933.0,80.522,80.5316,80.3781,80.4069,8933.0
2021-03-19 13:20:00,83.84,83.85,83.7,83.85,6910.0,80.4165,80.4261,80.2822,80.4261,6910.0
2021-03-19 13:25:00,83.87,83.92,83.81,83.9,9949.0,80.4453,80.4932,80.3877,80.474,9949.0
2021-03-19 13:30:00,83.92,84.0,83.9,83.96,20147.0,80.4932,80.57,80.474,80.5316,20147.0
2021-03-19 13:35:00,83.99,84.09,83.93,83.95,19929.0,80.5604,80.6563,80.5028,80.522,19929.0
2021-03-19 13:40:00,83.96,84.02,83.93,83.95,14308.0,80.5316,80.5891,80.5028,80.522,14308.0
2021-03-19 13:45:00,83.96,84.13,83.93,84.02,10347.0,80.5316,80.6946,80.5028,80.5891,10347.0
2021-03-19 13:50:00,84.02,84.25,84.02,84.23,23233.0,80.5891,80.8097,80.5891,80.7906,23233.0
2021-03-19 13:55:00,84.24,84.37,84.18,84.37,15275.0,80.8002,80.9248,80.7426,80.9248,15275.0
2021-03-19 14:00:00,84.36,84.42,84.21,84.23,22471.0,80.9153,80.9728,80.7714,80.7906,22471.0
2021-03-19 14:05:00,84.24,84.36,84.03,84.05,21006.0,80.8002,80.9153,80.5987,80.6179,21006.0
2021-03-19 14:10:00,84.0,84.02,83.93,83.98,11808.0,80.57,80.5891,80.5028,80.5508,11808.0
2021-03-19 14:15:00,83.97,83.99,83.69,83.69,9211.0,80.5412,80.5604,80.2726,80.2726,9211.0
2021-03-19 14:20:00,83.71,83.76,83.56,83.74,9479.0,80.2918,80.3398,80.1479,80.3206,9479.0
2021-03-19 14:25:00,83.75,83.86,83.71,83.84,12628.0,80.3302,80.4357,80.2918,80.4165,12628.0
2021-03-19 14:30:00,83.81,83.93,83.79,83.86,10834.0,80.3877,80.5028,80.3685,80.4357,10834.0
2021-03-19 14:35:00,83.87,83.92,83.84,83.86,9882.0,80.4453,80.4932,80.4165,80.4357,9882.0
2021-03-19 14:40:00,83.87,83.88,83.75,83.81,6269.0,80.4453,80.4549,80.3302,80.3877,6269.0
2021-03-19 14:45:00,83.83,83.83,83.69,83.75,14151.0,80.4069,80.4069,80.2726,80.3302,14151.0
2021-03-19 14:50:00,83.72,83.74,83.61,83.63,9242.0,80.3014,80.3206,80.1959,80.2151,9242.0
2021-03-19 14:55:00,83.64,83.95,83.63,83.95,17522.0,80.2247,80.522,80.2151,80.522,17522.0
2021-03-19 15:00:00,83.95,84.0,83.78,83.78,12772.0,80.522,80.57,80.3589,80.3589,12772.0
2021-03-19 15:05:00,83.79,83.87,83.7,83.87,14807.0,80.3685,80.4453,80.2822,80.4453,14807.0
2021-03-19 15:10:00,83.84,84.0,83.84,83.96,34452.0,80.4165,80.57,80.4165,80.5316,34452.0
2021-03-19 15:15:00,83.95,84.07,83.91,83.91,23055.0,80.522,80.6371,80.4836,80.4836,23055.0
2021-03-19 15:20:00,83.93,84.13,83.93,84.1,21814.0,80.5028,80.6946,80.5028,80.6659,21814.0
2021-03-19 15:25:00,84.08,84.16,84.06,84.09,21926.0,80.6467,80.7234,80.6275,80.6563,21926.0
2021-03-19 15:30:00,84.11,84.2,84.0,84.15,28745.0,80.6755,80.7618,80.57,80.7138,28745.0
2021-03-19 15:35:00,84.16,84.31,83.98,84.0,42081.0,80.7234,80.8673,80.5508,80.57,42081.0
2021-03-19 15:40:00,84.0,84.03,83.8,83.91,53766.0,80.57,80.5987,80.3781,80.4836,53766.0
2021-03-19 15:45:00,83.93,84.11,83.81,83.92,65593.0,80.5028,80.6755,80.3877,80.4932,65593.0
2021-03-19 15:50:00,83.88,83.97,83.64,83.94,120020.0,80.4549,80.5412,80.2247,80.5124,120020.0
2021-03-19 15:55:00,83.94,84.15,83.45,83.6,342256.0,80.5124,80.7138,80.0424,80.1863,342256.0
2021-03-22 09:30:00,84.56,84.99,84.44,84.64,55624.0,81.1071,81.5195,80.992,81.1838,55624.0
2021-03-22 09:35:00,84.64,84.99,84.25,84.89,53851.0,81.1838,81.5195,80.8097,81.4236,53851.0
2021-03-22 09:40:00,84.91,84.96,84.57,84.79,20984.0,81.4428,81.4908,81.1167,81.3277,20984.0
2021-03-22 09:45:00,84.8,84.93,84.14,84.15,22900.0,81.3373,81.462,80.7042,80.7138,22900.0
2021-03-22 09:50:00,84.09,84.22,83.89,83.97,22159.0,80.6563,80.781,80.4644,80.5412,22159.0
2021-03-22 09:55:00,84.0,84.15,83.75,83.81,26930.0,80.57,80.7138,80.3302,80.3877,26930.0
2021-03-22 10:00:00,83.76,83.88,83.47,83.61,27465.0,80.3398,80.4549,80.0616,80.1959,27465.0
2021-03-22 10:05:00,83.67,83.72,83.45,83.57,21339.0,80.2534,80.3014,80.0424,80.1575,21339.0
2021-03-22 10:10:00,83.58,83.71,83.55,83.64,13769.0,80.1671,80.2918,80.1383,80.2247,13769.0
2021-03-22 10:15:00,83.57,83.82,83.35,83.62,17437.0,80.1575,80.3973,79.9465,80.2055,17437.0
2021-03-22 10:20:00,83.57,83.58,83.26,83.26,10929.0,80.1575,80.1671,79.8602,79.8602,10929.0
2021-03-22 10:25:00,83.25,83.56,83.23,83.36,11924.0,79.8506,80.1479,79.8314,79.9561,11924.0
2021-03-22 10:30:00,83.34,83.66,83.28,83.52,10723.0,79.9369,80.2438,79.8794,80.1096,10723.0
2021-03-22 10:35:00,83.52,83.64,83.44,83.63,3836.0,80.1096,80.2247,80.0328,80.2151,3836.0
2021-03-22 10:40:00,83.67,83.81,83.63,83.71,5892.0,80.2534,80.3877,80.2151,80.2918,5892.0
2021-03-22 10:45:00,83.67,83.7,83.44,83.51,15441.0,80.2534,80.2822,80.0328,80.1,15441.0
2021-03-22 10:50:00,83.47,83.61,83.26,83.32,64334.0,80.0616,80.1959,79.8602,79.9177,64334.0
2021-03-22 10:55:00,83.28,83.43,83.11,83.11,8428.0,79.8794,80.0232,79.7163,79.7163,8428.0
2021-03-22 11:00:00,83.15,83.15,82.87,82.97,15913.0,79.7547,79.7547,79.4861,79.582,15913.0
2021-03-22 11:05:00,82.97,83.27,82.95,83.21,18337.0,79.582,79.8698,79.5628,79.8122,18337.0
2021-03-22 11:10:00,83.19,83.19,82.8,82.9,15879.0,79.793,79.793,79.419,79.5149,15879.0
2021-03-22 11:15:00,82.92,83.11,82.88,83.09,6568.0,79.5341,79.7163,79.4957,79.6971,6568.0
2021-03-22 11:20:00,83.12,83.36,83.08,83.31,25595.0,79.7259,79.9561,79.6875,79.9081,25595.0
2021-03-22 11:25:00,83.22,83.37,83.08,83.35,4754.0,79.8218,79.9657,79.6875,79.9465,4754.0
2021-03-22 11:30:00,83.34,83.52,83.34,83.47,8695.0,79.9369,80.1096,79.9369,80.0616,8695.0
2021-03-22 11:35:00,83.44,83.46,83.19,83.24,8210.0,80.0328,80.052,79.793,79.841,8210.0
2021-03-22 11:40:00,83.27,83.61,83.16,83.55,5509.0,79.8698,80.1959,79.7643,80.1383,5509.0
2021-03-22 11:45:00,83.48,83.68,83.42,83.68,7238.0,80.0712,80.263,80.0136,80.263,7238.0
2021-03-22 11:50:00,83.68,83.75,83.54,83.65,5235.0,80.263,80.3302,80.1287,80.2342,5235.0
2021-03-22 11:55:00,83.65,83.81,83.64,83.77,5105.0,80.2342,80.3877,80.2247,80.3493,5105.0
2021-03-22 12:00:00,83.78,83.86,83.75,83.8,5986.0,80.3589,80.4357,80.3302,80.3781,5986.0
2021-03-22 12:05:00,83.81,83.82,83.56,83.63,7368.0,80.3877,80.3973,80.1479,80.2151,7368.0
2021-03-22 12:10:00,83.63,83.69,83.56,83.6,4310.0,80.2151,80.2726,80.1479,80.1863,4310.0
2021-03-22 12:15:00,83.61,83.67,83.53,83.59,5613.0,80.1959,80.2534,80.1191,80.1767,5613.0
2021-03-22 12:20:00,83.61,83.67,83.52,83.67,15555.0,80.1959,80.2534,80.1096,80.2534,15555.0
2021-03-22 12:25:00,83.69,83.77,83.64,83.7,6074.0,80.2726,80.3493,80.2247,80.2822,6074.0
2021-03-22 12:30:00,83.67,83.69,83.51,83.51,4899.0,80.2534,80.2726,80.1,80.1,4899.0
2021-03-22 12:35:00,83.51,83.6,83.51,83.6,3751.0,80.1,80.1863,80.1,80.1863,3751.0
2021-03-22 12:40:00,83.59,83.69,83.56,83.64,6883.0,80.1767,80.2726,80.1479,80.2247,6883.0
2021-03-22 12:45:00,83.7,83.78,83.59,83.63,4377.0,80.2822,80.3589,80.1767,80.2151,4377.0
2021-03-22 12:50:00,83.61,83.8,83.61,83.64,10895.0,80.1959,80.3781,80.1959,80.2247,10895.0
2021-03-22 12:55:00,83.69,83.72,83.65,83.71,6041.0,80.2726,80.3014,80.2342,80.2918,6041.0
2021-03-22 13:00:00,83.68,83.74,83.6,83.65,13854.0,80.263,80.3206,80.1863,80.2342,13854.0
2021-03-22 13:05:00,83.63,83.67,83.56,83.67,5124.0,80.2151,80.2534,80.1479,80.2534,5124.0
2021-03-22 13:10:00,83.7,83.8,83.64,83.76,6971.0,80.2822,80.3781,80.2247,80.3398,6971.0
2021-03-22 13:15:00,83.8,83.8,83.71,83.75,9672.0,80.3781,80.3781,80.2918,80.3302,9672.0
2021-03-22 13:20:00,83.77,83.8,83.71,83.78,4618.0,80.3493,80.3781,80.2918,80.3589,4618.0
2021-03-22 13:25:00,83.78,83.83,83.72,83.75,4360.0,80.3589,80.4069,80.3014,80.3302,4360.0
2021-03-22 13:30:00,83.78,83.92,83.75,83.86,5496.0,80.3589,80.4932,80.3302,80.4357,5496.0
2021-03-22 13:35:00,83.84,83.9,83.82,83.86,3432.0,80.4165,80.474,80.3973,80.4357,3432.0
2021-03-22 13:40:00,83.85,83.94,83.85,83.92,6700.0,80.4261,80.5124,80.4261,80.4932,6700.0
2021-03-22 13:45:00,84.01,84.08,84.0,84.0,4707.0,80.5795,80.6467,80.57,80.57,4707.0
2021-03-22 13:50:00,84.07,84.26,84.07,84.25,12058.0,80.6371,80.8193,80.6371,80.8097,12058.0
2021-03-22 13:55:00,84.24,84.29,84.1,84.13,4913.0,80.8002,80.8481,80.6659,80.6946,4913.0
2021-03-22 14:00:00,84.12,84.27,84.12,84.23,11000.0,80.6851,80.8289,80.6851,80.7906,11000.0
2021-03-22 14:05:00,84.23,84.3,84.21,84.27,4584.0,80.7906,80.8577,80.7714,80.8289,4584.0
2021-03-22 14:10:00,84.27,84.41,84.27,84.35,13445.0,80.8289,80.9632,80.8289,80.9057,13445.0
2021-03-22 14:15:00,84.39,84.47,84.32,84.47,11757.0,80.944,81.0208,80.8769,81.0208,11757.0
2021-03-22 14:20:00,84.5,84.5,84.33,84.33,8273.0,81.0495,81.0495,80.8865,80.8865,8273.0
2021-03-22 14:25:00,84.33,84.51,84.3,84.5,22634.0,80.8865,81.0591,80.8577,81.0495,22634.0
2021-03-22 14:30:00,84.51,84.56,84.47,84.53,10929.0,81.0591,81.1071,81.0208,81.0783,10929.0
2021-03-22 14:35:00,84.52,84.56,84.41,84.42,19974.0,81.0687,81.1071,80.9632,80.9728,19974.0
2021-03-22 14:40:00,84.43,84.57,84.42,84.57,25269.0,80.9824,81.1167,80.9728,81.1167,25269.0
2021-03-22 14:45:00,84.59,84.61,84.51,84.59,9990.0,81.1359,81.155,81.0591,81.1359,9990.0
2021-03-22 14:50:00,84.59,84.61,84.43,84.55,13790.0,81.1359,81.155,80.9824,81.0975,13790.0
2021-03-22 14:55:00,84.53,84.67,84.52,84.67,14508.0,81.0783,81.2126,81.0687,81.2126,14508.0
2021-03-22 15:00:00,84.67,84.83,84.64,84.82,35856.0,81.2126,81.3661,81.1838,81.3565,35856.0
2021-03-22 15:05:00,84.82,84.99,84.75,84.98,27012.0,81.3565,81.5195,81.2893,81.5099,27012.0
2021-03-22 15:10:00,84.97,84.98,84.91,84.92,22336.0,81.5003,81.5099,81.4428,81.4524,22336.0
2021-03-22 15:15:00,84.91,84.92,84.74,84.74,20514.0,81.4428,81.4524,81.2797,81.2797,20514.0
2021-03-22 15:20:00,84.75,84.77,84.44,84.46,15050.0,81.2893,81.3085,80.992,81.0112,15050.0
2021-03-22 15:25:00,84.48,84.55,84.4,84.42,17308.0,81.0304,81.0975,80.9536,80.9728,17308.0
2021-03-22 15:30:00,84.42,84.56,84.4,84.51,19432.0,80.9728,81.1071,80.9536,81.0591,19432.0
2021-03-22 15:35:00,84.49,84.56,84.41,84.48,25545.0,81.0399,81.1071,80.9632,81.0304,25545.0
2021-03-22 15:40:00,84.46,84.5,84.35,84.46,14651.0,81.0112,81.0495,80.9057,81.0112,14651.0
2021-03-22 15:45:00,84.47,84.47,84.28,84.34,17601.0,81.0208,81.0208,80.8385,80.8961,17601.0
2021-03-22 15:50:00,84.35,84.54,84.34,84.53,50838.0,80.9057,81.0879,80.8961,81.0783,50838.0
2021-03-22 15:55:00,84.53,84.57,84.44,84.49,77981.0,81.0783,81.1167,80.992,81.0399,77981.0
2021-03-23 09:30:00,84.73,84.89,84.07,84.7,46200.0,81.2701,81.4236,80.6371,81.2414,46200.0
2021-03-23 09:35:00,84.62,85.17,84.55,85.17,28498.0,81.1646,81.6922,81.0975,81.6922,28498.0
2021-03-23 09:40:00,85.17,85.17,84.66,84.93,17520.0,81.6922,81.6922,81.203,81.462,17520.0
2021-03-23 09:45:00,84.96,85.08,84.66,84.78,21336.0,81.4908,81.6059,81.203,81.3181,21336.0
2021-03-23 09:50:00,84.74,84.81,84.35,84.43,17471.0,81.2797,81.3469,80.9057,80.9824,17471.0
2021-03-23 09:55:00,84.42,84.86,84.41,84.86,11030.0,80.9728,81.3948,80.9632,81.3948,11030.0
2021-03-23 10:00:00,84.81,84.81,84.33,84.35,30908.0,81.3469,81.3469,80.8865,80.9057,30908.0
2021-03-23 10:05:00,84.33,84.55,84.25,84.45,22418.0,80.8865,81.0975,80.8097,81.0016,22418.0
2021-03-23 10:10:00,84.5,84.88,84.5,84.62,16245.0,81.0495,81.414,81.0495,81.1646,16245.0
2021-03-23 10:15:00,84.67,84.88,84.67,84.82,9532.0,81.2126,81.414,81.2126,81.3565,9532.0
2021-03-23 10:20:00,84.71,84.74,84.49,84.68,7594.0,81.251,81.2797,81.0399,81.2222,7594.0
2021-03-23 10:25:00,84.77,84.93,84.58,84.58,6435.0,81.3085,81.462,81.1263,81.1263,6435.0
2021-03-23 10:30:00,84.63,84.76,84.53,84.57,30982.0,81.1742,81.2989,81.0783,81.1167,30982.0
2021-03-23 10:35:00,84.59,84.63,84.43,84.55,15016.0,81.1359,81.1742,80.9824,81.0975,15016.0
2021-03-23 10:40:00,84.56,84.57,84.37,84.38,10797.0,81.1071,81.1167,80.9248,80.9344,10797.0
2021-03-23 10:45:00,84.38,84.73,84.26,84.67,12443.0,80.9344,81.2701,80.8193,81.2126,12443.0
2021-03-23 10:50:00,84.7,84.8,84.65,84.65,9515.0,81.2414,81.3373,81.1934,81.1934,9515.0
2021-03-23 10:55:00,84.63,84.69,84.49,84.59,5943.0,81.1742,81.2318,81.0399,81.1359,5943.0
2021-03-23 11:00:00,84.59,84.64,84.44,84.54,12383.0,81.1359,81.1838,80.992,81.0879,12383.0
2021-03-23 11:05:00,84.57,84.83,84.57,84.83,11348.0,81.1167,81.3661,81.1167,81.3661,11348.0
2021-03-23 11:10:00,84.82,85.13,84.82,85.1,10095.0,81.3565,81.6538,81.3565,81.625,10095.0
2021-03-23 11:15:00,85.14,85.24,85.1,85.16,11799.0,81.6634,81.7593,81.625,81.6826,11799.0
2021-03-23 11:20:00,85.19,85.37,85.12,85.34,19152.0,81.7114,81.884,81.6442,81.8552,19152.0
2021-03-23 11:25:00,85.35,85.41,85.23,85.26,25675.0,81.8648,81.9224,81.7497,81.7785,25675.0
2021-03-23 11:30:00,85.31,85.4,85.11,85.25,13946.0,81.8265,81.9128,81.6346,81.7689,13946.0
2021-03-23 11:35:00,85.29,85.29,85.12,85.22,8216.0,81.8073,81.8073,81.6442,81.7401,8216.0
2021-03-23 11:40:00,85.2,85.27,85.07,85.22,11796.0,81.721,81.7881,81.5963,81.7401,11796.0
2021-03-23 11:45:00,85.19,85.19,84.89,84.89,8890.0,81.7114,81.7114,81.4236,81.4236,8890.0
2021-03-23 11:50:00,85.06,85.06,84.86,84.89,25919.0,81.5867,81.5867,81.3948,81.4236,25919.0
2021-03-23 11:55:00,84.88,84.96,84.8,84.84,7861.0,81.414,81.4908,81.3373,81.3757,7861.0
2021-03-23 12:00:00,84.86,85.05,84.83,84.97,11653.0,81.3948,81.5771,81.3661,81.5003,11653.0
2021-03-23 12:05:00,85.01,85.14,84.92,85.1,12340.0,81.5387,81.6634,81.4524,81.625,12340.0
2021-03-23 12:10:00,85.1,85.14,85.0,85.02,11537.0,81.625,81.6634,81.5291,81.5483,11537.0
2021-03-23 12:15:00,85.11,85.13,85.01,85.07,11584.0,81.6346,81.6538,81.5387,81.5963,11584.0
2021-03-23 12:20:00,85.11,85.18,85.03,85.14,16144.0,81.6346,81.7018,81.5579,81.6634,16144.0
2021-03-23 12:25:00,85.15,85.33,85.1,85.29,11300.0,81.673,81.8456,81.625,81.8073,11300.0
2021-03-23 12:30:00,85.27,85.3,85.08,85.08,12060.0,81.7881,81.8169,81.6059,81.6059,12060.0
2021-03-23 12:35:00,85.11,85.22,85.09,85.22,8780.0,81.6346,81.7401,81.6154,81.7401,8780.0
2021-03-23 12:40:00,85.26,85.43,85.21,85.43,26394.0,81.7785,81.9416,81.7305,81.9416,26394.0
2021-03-23 12:45:00,85.48,85.49,85.29,85.31,18943.0,81.9895,81.9991,81.8073,81.8265,18943.0
2021-03-23 12:50:00,85.31,85.37,85.21,85.25,36650.0,81.8265,81.884,81.7305,81.7689,36650.0
2021-03-23 12:55:00,85.26,85.3,85.12,85.29,14160.0,81.7785,81.8169,81.6442,81.8073,14160.0
2021-03-23 13:00:00,85.3,85.34,85.23,85.24,22137.0,81.8169,81.8552,81.7497,81.7593,22137.0
2021-03-23 13:05:00,85.23,85.42,85.23,85.25,42231.0,81.7497,81.932,81.7497,81.7689,42231.0
2021-03-23 13:10:00,85.25,85.35,85.2,85.35,14217.0,81.7689,81.8648,81.721,81.8648,14217.0
2021-03-23 13:15:00,85.36,85.39,85.13,85.23,24231.0,81.8744,81.9032,81.6538,81.7497,24231.0
2021-03-23 13:20:00,85.22,85.24,84.83,84.88,18176.0,81.7401,81.7593,81.3661,81.414,18176.0
2021-03-23 13:25:00,84.89,84.97,84.81,84.94,7118.0,81.4236,81.5003,81.3469,81.4716,7118.0
2021-03-23 13:30:00,84.92,84.94,84.83,84.85,9027.0,81.4524,81.4716,81.3661,81.3852,9027.0
2021-03-23 13:35:00,84.85,84.94,84.85,84.89,9345.0,81.3852,81.4716,81.3852,81.4236,9345.0
2021-03-23 13:40:00,84.9,84.94,84.83,84.85,17870.0,81.4332,81.4716,81.3661,81.3852,17870.0
2021-03-23 13:45:00,84.87,84.9,84.72,84.86,53905.0,81.4044,81.4332,81.2606,81.3948,53905.0
2021-03-23 13:50:00,84.86,84.9,84.71,84.87,10751.0,81.3948,81.4332,81.251,81.4044,10751.0
2021-03-23 13:55:00,84.86,84.96,84.76,84.79,10372.0,81.3948,81.4908,81.2989,81.3277,10372.0
2021-03-23 14:00:00,84.81,84.82,84.7,84.75,11720.0,81.3469,81.3565,81.2414,81.2893,11720.0
2021-03-23 14:05:00,84.77,84.78,84.64,84.78,8289.0,81.3085,81.3181,81.1838,81.3181,8289.0
2021-03-23 14:10:00,84.78,84.85,84.72,84.72,7853.0,81.3181,81.3852,81.2606,81.2606,7853.0
2021-03-23 14:15:00,84.69,84.78,84.66,84.71,13676.0,81.2318,81.3181,81.203,81.251,13676.0
2021-03-23 14:20:00,84.71,84.74,84.6,84.61,10280.0,81.251,81.2797,81.1455,81.155,10280.0
2021-03-23 14:25:00,84.6,84.7,84.5,84.61,9436.0,81.1455,81.2414,81.0495,81.155,9436.0
2021-03-23 14:30:00,84.66,84.69,84.51,84.58,15602.0,81.203,81.2318,81.0591,81.1263,15602.0
2021-03-23 14:35:00,84.57,84.57,84.29,84.35,19470.0,81.1167,81.1167,80.8481,80.9057,19470.0
2021-03-23 14:40:00,84.35,84.35,84.07,84.19,10559.0,80.9057,80.9057,80.6371,80.7522,10559.0
2021-03-23 14:45:00,84.21,84.23,84.08,84.11,11145.0,80.7714,80.7906,80.6467,80.6755,11145.0
2021-03-23 14:50:00,84.0,84.07,83.96,83.97,11962.0,80.57,80.6371,80.5316,80.5412,11962.0
2021-03-23 14:55:00,83.97,84.03,83.81,83.81,20170.0,80.5412,80.5987,80.3877,80.3877,20170.0
2021-03-23 15:00:00,83.85,83.86,83.61,83.81,14310.0,80.4261,80.4357,80.1959,80.3877,14310.0
2021-03-23 15:05:00,83.86,83.97,83.81,83.83,15367.0,80.4357,80.5412,80.3877,80.4069,15367.0
2021-03-23 15:10:00,83.83,83.84,83.53,83.53,34900.0,80.4069,80.4165,80.1191,80.1191,34900.0
2021-03-23 15:15:00,83.56,83.64,83.4,83.42,36684.0,80.1479,80.2247,79.9945,80.0136,36684.0
2021-03-23 15:20:00,83.4,83.4,83.17,83.17,19410.0,79.9945,79.9945,79.7738,79.7738,19410.0
2021-03-23 15:25:00,83.16,83.38,83.11,83.34,37608.0,79.7643,79.9753,79.7163,79.9369,37608.0
2021-03-23 15:30:00,83.31,83.32,82.82,82.86,43071.0,79.9081,79.9177,79.4381,79.4765,43071.0
2021-03-23 15:35:00,82.84,82.97,82.75,82.88,34031.0,79.4573,79.582,79.371,79.4957,34031.0
2021-03-23 15:40:00,82.91,83.13,82.84,83.07,28861.0,79.5245,79.7355,79.4573,79.6779,28861.0
2021-03-23 15:45:00,83.11,83.3,83.01,83.14,28220.0,79.7163,79.8985,79.6204,79.7451,28220.0
2021-03-23 15:50:00,83.14,83.22,82.89,83.17,69165.0,79.7451,79.8218,79.5053,79.7738,69165.0
2021-03-23 15:55:00,83.17,83.48,83.14,83.44,102793.0,79.7738,80.0712,79.7451,80.0328,102793.0
2021-03-24 09:30:00,83.81,84.17,83.45,84.17,55508.0,80.3877,80.733,80.0424,80.733,55508.0
2021-03-24 09:35:00,84.18,84.44,84.06,84.39,14068.0,80.7426,80.992,80.6275,80.944,14068.0
2021-03-24 09:40:00,84.44,84.54,84.14,84.46,19648.0,80.992,81.0879,80.7042,81.0112,19648.0
2021-03-24 09:45:00,84.52,84.79,84.49,84.58,20132.0,81.0687,81.3277,81.0399,81.1263,20132.0
2021-03-24 09:50:00,84.48,84.55,84.18,84.23,15563.0,81.0304,81.0975,80.7426,80.7906,15563.0
2021-03-24 09:55:00,84.19,84.41,84.17,84.21,5591.0,80.7522,80.9632,80.733,80.7714,5591.0
2021-03-24 10:00:00,84.21,84.65,84.21,84.55,6648.0,80.7714,81.1934,80.7714,81.0975,6648.0
2021-03-24 10:05:00,84.56,84.63,84.31,84.35,9505.0,81.1071,81.1742,80.8673,80.9057,9505.0
2021-03-24 10:10:00,84.34,84.64,84.29,84.41,10299.0,80.8961,81.1838,80.8481,80.9632,10299.0
2021-03-24 10:15:00,84.4,84.47,84.16,84.27,13312.0,80.9536,81.0208,80.7234,80.8289,13312.0
2021-03-24 10:20:00,84.28,84.57,84.28,84.54,16078.0,80.8385,81.1167,80.8385,81.0879,16078.0
2021-03-24 10:25:00,84.52,85.1,84.5,85.1,13417.0,81.0687,81.625,81.0495,81.625,13417.0
2021-03-24 10:30:00,85.05,85.15,84.85,84.95,15159.0,81.5771,81.673,81.3852,81.4812,15159.0
2021-03-24 10:35:00,84.95,85.11,84.92,84.99,11320.0,81.4812,81.6346,81.4524,81.5195,11320.0
2021-03-24 10:40:00,84.95,85.07,84.93,84.94,8095.0,81.4812,81.5963,81.462,81.4716,8095.0
2021-03-24 10:45:00,84.95,85.25,84.92,85.2,11333.0,81.4812,81.7689,81.4524,81.721,11333.0
2021-03-24 10:50:00,85.17,85.29,85.12,85.28,8106.0,81.6922,81.8073,81.6442,81.7977,8106.0
2021-03-24 10:55:00,85.28,85.34,84.97,85.09,12239.0,81.7977,81.8552,81.5003,81.6154,12239.0
2021-03-24 11:00:00,85.13,85.6,85.03,85.58,14571.0,81.6538,82.1046,81.5579,82.0854,14571.0
2021-03-24 11:05:00,85.55,85.72,85.25,85.25,22976.0,82.0567,82.2197,81.7689,81.7689,22976.0
2021-03-24 11:10:00,85.28,85.38,85.06,85.12,7455.0,81.7977,81.8936,81.5867,81.6442,7455.0
2021-03-24 11:15:00,85.17,85.17,84.93,85.04,5526.0,81.6922,81.6922,81.462,81.5675,5526.0
2021-03-24 11:20:00,84.99,85.23,84.97,85.17,12111.0,81.5195,81.7497,81.5003,81.6922,12111.0
2021-03-24 11:25:00,85.23,85.4,85.14,85.39,16362.0,81.7497,81.9128,81.6634,81.9032,16362.0
2021-03-24 11:30:00,85.38,85.38,85.07,85.13,17002.0,81.8936,81.8936,81.5963,81.6538,17002.0
2021-03-24 11:35:00,85.15,85.15,85.03,85.04,10745.0,81.673,81.673,81.5579,81.5675,10745.0
2021-03-24 11:40:00,85.02,85.2,84.85,85.15,12311.0,81.5483,81.721,81.3852,81.673,12311.0
2021-03-24 11:45:00,85.16,85.19,84.86,84.93,7210.0,81.6826,81.7114,81.3948,81.462,7210.0
2021-03-24 11:50:00,84.9,84.91,84.69,84.85,9763.0,81.4332,81.4428,81.2318,81.3852,9763.0
2021-03-24 11:55:00,84.87,84.88,84.68,84.88,8937.0,81.4044,81.414,81.2222,81.414,8937.0
2021-03-24 12:00:00,84.91,84.97,84.77,84.84,6945.0,81.4428,81.5003,81.3085,81.3757,6945.0
2021-03-24 12:05:00,84.82,85.03,84.78,84.98,7014.0,81.3565,81.5579,81.3181,81.5099,7014.0
2021-03-24 12:10:00,85.0,85.13,84.95,85.06,5615.0,81.5291,81.6538,81.4812,81.5867,5615.0
2021-03-24 12:15:00,85.02,85.18,84.99,85.18,6551.0,81.5483,81.7018,81.5195,81.7018,6551.0
2021-03-24 12:20:00,85.18,85.18,85.06,85.09,7776.0,81.7018,81.7018,81.5867,81.6154,7776.0
2021-03-24 12:25:00,85.08,85.21,85.04,85.17,8404.0,81.6059,81.7305,81.5675,81.6922,8404.0
2021-03-24 12:30:00,85.18,85.18,84.94,85.0,7072.0,81.7018,81.7018,81.4716,81.5291,7072.0
2021-03-24 12:35:00,85.02,85.04,84.89,84.94,4515.0,81.5483,81.5675,81.4236,81.4716,4515.0
2021-03-24 12:40:00,84.95,85.15,84.92,85.08,8208.0,81.4812,81.673,81.4524,81.6059,8208.0
2021-03-24 12:45:00,85.08,85.12,84.89,84.89,9497.0,81.6059,81.6442,81.4236,81.4236,9497.0
2021-03-24 12:50:00,84.9,84.95,84.77,84.8,6799.0,81.4332,81.4812,81.3085,81.3373,6799.0
2021-03-24 12:55:00,84.78,84.94,84.76,84.9,5816.0,81.3181,81.4716,81.2989,81.4332,5816.0
2021-03-24 13:00:00,84.9,84.9,84.66,84.66,10895.0,81.4332,81.4332,81.203,81.203,10895.0
2021-03-24 13:05:00,84.68,84.69,84.42,84.57,7940.0,81.2222,81.2318,80.9728,81.1167,7940.0
2021-03-24 13:10:00,84.59,84.59,84.28,84.28,9999.0,81.1359,81.1359,80.8385,80.8385,9999.0
2021-03-24 13:15:00,84.23,84.34,84.07,84.12,11359.0,80.7906,80.8961,80.6371,80.6851,11359.0
2021-03-24 13:20:00,84.14,84.21,84.06,84.15,7554.0,80.7042,80.7714,80.6275,80.7138,7554.0
2021-03-24 13:25:00,84.18,84.38,84.18,84.38,7473.0,80.7426,80.9344,80.7426,80.9344,7473.0
2021-03-24 13:30:00,84.37,84.5,84.36,84.39,5256.0,80.9248,81.0495,80.9153,80.944,5256.0
2021-03-24 13:35:00,84.41,84.51,84.38,84.49,6557.0,80.9632,81.0591,80.9344,81.0399,6557.0
2021-03-24 13:40:00,84.48,84.48,84.17,84.2,7102.0,81.0304,81.0304,80.733,80.7618,7102.0
2021-03-24 13:45:00,84.15,84.45,84.15,84.42,7194.0,80.7138,81.0016,80.7138,80.9728,7194.0
2021-03-24 13:50:00,84.44,84.55,84.43,84.45,6965.0,80.992,81.0975,80.9824,81.0016,6965.0
2021-03-24 13:55:00,84.45,84.48,84.38,84.45,5383.0,81.0016,81.0304,80.9344,81.0016,5383.0
2021-03-24 14:00:00,84.45,84.45,84.32,84.34,5201.0,81.0016,81.0016,80.8769,80.8961,5201.0
2021-03-24 14:05:00,84.35,84.45,84.27,84.42,5143.0,80.9057,81.0016,80.8289,80.9728,5143.0
2021-03-24 14:10:00,84.42,84.5,84.28,84.31,8371.0,80.9728,81.0495,80.8385,80.8673,8371.0
2021-03-24 14:15:00,84.3,84.47,84.3,84.46,8264.0,80.8577,81.0208,80.8577,81.0112,8264.0
2021-03-24 14:20:00,84.42,84.46,84.37,84.38,8474.0,80.9728,81.0112,80.9248,80.9344,8474.0
2021-03-24 14:25:00,84.39,84.41,84.16,84.21,11042.0,80.944,80.9632,80.7234,80.7714,11042.0
2021-03-24 14:30:00,84.2,84.24,84.04,84.24,17796.0,80.7618,80.8002,80.6083,80.8002,17796.0
2021-03-24 14:35:00,84.24,84.26,84.0,84.03,12322.0,80.8002,80.8193,80.57,80.5987,12322.0
2021-03-24 14:40:00,84.04,84.07,83.85,83.85,12995.0,80.6083,80.6371,80.4261,80.4261,12995.0
2021-03-24 14:45:00,83.87,84.29,83.77,84.29,10993.0,80.4453,80.8481,80.3493,80.8481,10993.0
2021-03-24 14:50:00,84.26,84.26,83.96,83.97,7104.0,80.8193,80.8193,80.5316,80.5412,7104.0
2021-03-24 14:55:00,83.92,84.1,83.87,83.99,10399.0,80.4932,80.6659,80.4453,80.5604,10399.0
2021-03-24 15:00:00,83.99,84.13,83.96,84.11,9887.0,80.5604,80.6946,80.5316,80.6755,9887.0
2021-03-24 15:05:00,84.08,84.27,84.08,84.2,7353.0,80.6467,80.8289,80.6467,80.7618,7353.0
2021-03-24 15:10:00,84.2,84.31,84.1,84.29,9431.0,80.7618,80.8673,80.6659,80.8481,9431.0
2021-03-24 15:15:00,84.31,84.37,84.18,84.2,16727.0,80.8673,80.9248,80.7426,80.7618,16727.0
2021-03-24 15:20:00,84.06,84.07,83.93,84.06,23595.0,80.6275,80.6371,80.5028,80.6275,23595.0
2021-03-24 15:25:00,84.05,84.09,83.97,84.06,13102.0,80.6179,80.6563,80.5412,80.6275,13102.0
2021-03-24 15:30:00,84.06,84.14,83.87,83.87,19419.0,80.6275,80.7042,80.4453,80.4453,19419.0
2021-03-24 15:35:00,83.84,83.85,83.62,83.66,28645.0,80.4165,80.4261,80.2055,80.2438,28645.0
2021-03-24 15:40:00,83.67,83.81,83.58,83.6,27304.0,80.2534,80.3877,80.1671,80.1863,27304.0
2021-03-24 15:45:00,83.61,83.86,83.52,83.86,43184.0,80.1959,80.4357,80.1096,80.4357,43184.0
2021-03-24 15:50:00,83.83,83.86,83.59,83.59,67602.0,80.4069,80.4357,80.1767,80.1767,67602.0
2021-03-24 15:55:00,83.55,83.68,83.53,83.56,94854.0,80.1383,80.263,80.1191,80.1479,94854.0
2021-03-25 09:30:00,82.14,83.0,81.81,82.21,100075.0,78.7859,79.6108,78.4694,78.853,100075.0
2021-03-25 09:35:00,81.99,82.67,81.94,82.34,29566.0,78.642,79.2943,78.5941,78.9777,29566.0
2021-03-25 09:40:00,82.38,82.72,82.09,82.66,18081.0,79.0161,79.3422,78.7379,79.2847,18081.0
2021-03-25 09:45:00,82.65,82.93,82.36,82.93,16278.0,79.2751,79.5436,78.9969,79.5436,16278.0
2021-03-25 09:50:00,82.87,82.87,82.41,82.45,46052.0,79.4861,79.4861,79.0449,79.0832,46052.0
2021-03-25 09:55:00,82.42,82.72,82.25,82.58,35758.0,79.0545,79.3422,78.8914,79.2079,35758.0
2021-03-25 10:00:00,82.51,82.54,82.1,82.48,18668.0,79.1408,79.1696,78.7475,79.112,18668.0
2021-03-25 10:05:00,82.49,83.08,82.46,83.05,21558.0,79.1216,79.6875,79.0928,79.6587,21558.0
2021-03-25 10:10:00,82.99,83.19,82.8,82.99,25602.0,79.6012,79.793,79.419,79.6012,25602.0
2021-03-25 10:15:00,82.96,83.15,82.78,83.12,18890.0,79.5724,79.7547,79.3998,79.7259,18890.0
2021-03-25 10:20:00,83.15,83.32,83.0,83.11,99602.0,79.7547,79.9177,79.6108,79.7163,99602.0
2021-03-25 10:25:00,83.19,83.41,83.13,83.17,15728.0,79.793,80.004,79.7355,79.7738,15728.0
2021-03-25 10:30:00,83.13,83.35,83.09,83.1,15426.0,79.7355,79.9465,79.6971,79.7067,15426.0
2021-03-25 10:35:00,83.07,83.26,83.04,83.23,20848.0,79.6779,79.8602,79.6492,79.8314,20848.0
2021-03-25 10:40:00,83.25,83.38,83.12,83.15,25677.0,79.8506,79.9753,79.7259,79.7547,25677.0
2021-03-25 10:45:00,83.18,83.34,83.16,83.18,21044.0,79.7834,79.9369,79.7643,79.7834,21044.0
2021-03-25 10:50:00,83.18,83.49,83.18,83.48,16742.0,79.7834,80.0808,79.7834,80.0712,16742.0
2021-03-25 10:55:00,83.5,84.43,83.49,84.42,48118.0,80.0904,80.9824,80.0808,80.9728,48118.0
2021-03-25 11:00:00,84.44,84.44,83.76,83.81,30534.0,80.992,80.992,80.3398,80.3877,30534.0
2021-03-25 11:05:00,83.85,84.08,83.77,83.88,29004.0,80.4261,80.6467,80.3493,80.4549,29004.0
2021-03-25 11:10:00,83.92,84.27,83.81,84.21,27437.0,80.4932,80.8289,80.3877,80.7714,27437.0
2021-03-25 11:15:00,84.22,84.67,84.17,84.65,39725.0,80.781,81.2126,80.733,81.1934,39725.0
2021-03-25 11:20:00,84.64,84.92,84.55,84.57,35526.0,81.1838,81.4524,81.0975,81.1167,35526.0
2021-03-25 11:25:00,84.55,84.92,84.52,84.87,22135.0,81.0975,81.4524,81.0687,81.4044,22135.0
2021-03-25 11:30:00,84.85,85.2,84.8,85.09,32338.0,81.3852,81.721,81.3373,81.6154,32338.0
2021-03-25 11:35:00,85.07,85.16,84.86,84.87,23338.0,81.5963,81.6826,81.3948,81.4044,23338.0
2021-03-25 11:40:00,84.85,85.0,84.78,84.87,29806.0,81.3852,81.5291,81.3181,81.4044,29806.0
2021-03-25 11:45:00,84.85,84.94,84.72,84.79,27392.0,81.3852,81.4716,81.2606,81.3277,27392.0
2021-03-25 11:50:00,84.75,85.03,84.67,84.99,14061.0,81.2893,81.5579,81.2126,81.5195,14061.0
2021-03-25 11:55:00,84.94,85.34,84.94,85.34,19213.0,81.4716,81.8552,81.4716,81.8552,19213.0
2021-03-25 12:00:00,85.34,85.61,85.2,85.56,46334.0,81.8552,82.1142,81.721,82.0663,46334.0
2021-03-25 12:05:00,85.55,85.59,85.39,85.39,16155.0,82.0567,82.095,81.9032,81.9032,16155.0
2021-03-25 12:10:00,85.42,85.5,85.19,85.28,13334.0,81.932,82.0087,81.7114,81.7977,13334.0
2021-03-25 12:15:00,85.26,85.69,85.26,85.69,15767.0,81.7785,82.1909,81.7785,82.1909,15767.0
2021-03-25 12:20:00,85.67,85.88,85.65,85.84,15861.0,82.1718,82.3732,82.1526,82.3348,15861.0
2021-03-25 12:25:00,85.85,85.93,85.62,85.68,15890.0,82.3444,82.4211,82.1238,82.1814,15890.0
2021-03-25 12:30:00,85.7,86.1,85.7,85.98,22245.0,82.2005,82.5842,82.2005,82.4691,22245.0
2021-03-25 12:35:00,85.99,86.07,85.9,85.95,10669.0,82.4787,82.5554,82.3924,82.4403,10669.0
2021-03-25 12:40:00,85.92,86.22,85.9,86.17,22088.0,82.4116,82.6993,82.3924,82.6513,22088.0
2021-03-25 12:45:00,86.17,86.49,86.16,86.41,29815.0,82.6513,82.9583,82.6418,82.8815,29815.0
2021-03-25 12:50:00,86.41,86.5,86.3,86.45,14904.0,82.8815,82.9679,82.776,82.9199,14904.0
2021-03-25 12:55:00,86.46,86.51,86.26,86.26,14605.0,82.9295,82.9775,82.7377,82.7377,14605.0
2021-03-25 13:00:00,86.22,86.24,85.72,85.85,43066.0,82.6993,82.7185,82.2197,82.3444,43066.0
2021-03-25 13:05:00,85.85,85.92,85.47,85.47,33052.0,82.3444,82.4116,81.9799,81.9799,33052.0
2021-03-25 13:10:00,85.48,85.69,85.37,85.63,22386.0,81.9895,82.1909,81.884,82.1334,22386.0
2021-03-25 13:15:00,85.58,85.71,85.23,85.23,12665.0,82.0854,82.2101,81.7497,81.7497,12665.0
2021-03-25 13:20:00,85.29,85.31,84.93,85.01,22606.0,81.8073,81.8265,81.462,81.5387,22606.0
2021-03-25 13:25:00,84.98,85.18,84.94,85.0,13034.0,81.5099,81.7018,81.4716,81.5291,13034.0
2021-03-25 13:30:00,85.05,85.21,84.97,85.09,10882.0,81.5771,81.7305,81.5003,81.6154,10882.0
2021-03-25 13:35:00,85.14,85.22,85.02,85.15,12226.0,81.6634,81.7401,81.5483,81.673,12226.0
2021-03-25 13:40:00,85.15,85.56,85.14,85.48,9640.0,81.673,82.0663,81.6634,81.9895,9640.0
2021-03-25 13:45:00,85.5,85.6,85.29,85.34,19751.0,82.0087,82.1046,81.8073,81.8552,19751.0
2021-03-25 13:50:00,85.36,85.4,85.2,85.39,16946.0,81.8744,81.9128,81.721,81.9032,16946.0
2021-03-25 13:55:00,85.42,85.42,85.02,85.03,11472.0,81.932,81.932,81.5483,81.5579,11472.0
2021-03-25 14:00:00,85.04,85.05,84.79,84.95,16246.0,81.5675,81.5771,81.3277,81.4812,16246.0
2021-03-25 14:05:00,84.94,85.07,84.83,84.91,10331.0,81.4716,81.5963,81.3661,81.4428,10331.0
2021-03-25 14:10:00,84.86,85.23,84.84,85.15,13139.0,81.3948,81.7497,81.3757,81.673,13139.0
2021-03-25 14:15:00,85.15,85.24,85.05,85.24,8319.0,81.673,81.7593,81.5771,81.7593,8319.0
2021-03-25 14:20:00,85.22,85.25,85.09,85.25,11305.0,81.7401,81.7689,81.6154,81.7689,11305.0
2021-03-25 14:25:00,85.26,85.37,84.93,84.93,11793.0,81.7785,81.884,81.462,81.462,11793.0
2021-03-25 14:30:00,84.95,85.05,84.88,84.97,45990.0,81.4812,81.5771,81.414,81.5003,45990.0
2021-03-25 14:35:00,84.96,85.53,84.96,85.49,17762.0,81.4908,82.0375,81.4908,81.9991,17762.0
2021-03-25 14:40:00,85.47,85.62,85.47,85.56,14454.0,81.9799,82.1238,81.9799,82.0663,14454.0
2021-03-25 14:45:00,85.64,85.81,85.61,85.74,17047.0,82.143,82.306,82.1142,82.2389,17047.0
2021-03-25 14:50:00,85.76,85.98,85.73,85.96,14836.0,82.2581,82.4691,82.2293,82.4499,14836.0
2021-03-25 14:55:00,85.96,86.08,85.84,85.97,20704.0,82.4499,82.565,82.3348,82.4595,20704.0
2021-03-25 15:00:00,85.95,86.01,85.7,85.83,21110.0,82.4403,82.4979,82.2005,82.3252,21110.0
2021-03-25 15:05:00,85.8,85.8,85.6,85.62,13062.0,82.2965,82.2965,82.1046,82.1238,13062.0
2021-03-25 15:10:00,85.65,85.85,85.64,85.81,12411.0,82.1526,82.3444,82.143,82.306,12411.0
2021-03-25 15:15:00,85.88,86.01,85.87,86.0,28428.0,82.3732,82.4979,82.3636,82.4883,28428.0
2021-03-25 15:20:00,85.99,86.04,85.93,85.96,42785.0,82.4787,82.5267,82.4211,82.4499,42785.0
2021-03-25 15:25:00,85.98,86.01,85.84,85.86,17945.0,82.4691,82.4979,82.3348,82.354,17945.0
2021-03-25 15:30:00,85.85,86.01,85.82,85.92,28188.0,82.3444,82.4979,82.3156,82.4116,28188.0
2021-03-25 15:35:00,85.91,86.05,85.81,86.02,23906.0,82.402,82.5362,82.306,82.5075,23906.0
2021-03-25 15:40:00,86.03,86.11,85.76,85.84,36091.0,82.5171,82.5938,82.2581,82.3348,36091.0
2021-03-25 15:45:00,85.85,86.26,85.83,86.19,43194.0,82.3444,82.7377,82.3252,82.6705,43194.0
2021-03-25 15:50:00,86.18,86.23,85.92,85.93,59116.0,82.6609,82.7089,82.4116,82.4211,59116.0
2021-03-25 15:55:00,85.92,86.08,85.78,86.03,125673.0,82.4116,82.565,82.2773,82.5171,125673.0
2021-03-26 09:30:00,86.58,86.64,85.86,86.05,50854.0,83.0446,83.1022,82.354,82.5362,50854.0
2021-03-26 09:35:00,86.02,86.51,85.84,86.46,14902.0,82.5075,82.9775,82.3348,82.9295,14902.0
2021-03-26 09:40:00,86.33,86.7,86.33,86.7,14322.0,82.8048,83.1597,82.8048,83.1597,14322.0
2021-03-26 09:45:00,86.77,86.85,86.45,86.85,13031.0,83.2268,83.3036,82.9199,83.3036,13031.0
2021-03-26 09:50:00,86.84,86.98,86.57,86.76,22532.0,83.294,83.4283,83.035,83.2173,22532.0
2021-03-26 09:55:00,86.67,87.0,86.57,87.0,12315.0,83.1309,83.4475,83.035,83.4475,12315.0
2021-03-26 10:00:00,87.09,87.54,86.95,87.5,22979.0,83.5338,83.9654,83.3995,83.927,22979.0
2021-03-26 10:05:00,87.48,87.91,87.45,87.81,22211.0,83.9079,84.3203,83.8791,84.2244,22211.0
2021-03-26 10:10:00,87.83,88.08,87.83,88.0,37338.0,84.2436,84.4834,84.2436,84.4066,37338.0
2021-03-26 10:15:00,88.01,88.02,87.81,87.92,24490.0,84.4162,84.4258,84.2244,84.3299,24490.0
2021-03-26 10:20:00,87.9,88.03,87.77,88.0,34657.0,84.3107,84.4354,84.186,84.4066,34657.0
2021-03-26 10:25:00,87.98,88.47,87.94,88.43,39399.0,84.3874,84.8574,84.3491,84.8191,39399.0
2021-03-26 10:30:00,88.43,88.56,88.3,88.47,33689.0,84.8191,84.9438,84.6944,84.8574,33689.0
2021-03-26 10:35:00,88.49,88.49,87.73,87.89,33613.0,84.8766,84.8766,84.1476,84.3011,33613.0
2021-03-26 10:40:00,87.86,88.15,87.8,88.07,23334.0,84.2723,84.5505,84.2148,84.4738,23334.0
2021-03-26 10:45:00,88.06,88.21,87.83,88.16,31286.0,84.4642,84.608,84.2436,84.5601,31286.0
2021-03-26 10:50:00,88.15,88.36,88.07,88.13,25878.0,84.5505,84.7519,84.4738,84.5313,25878.0
2021-03-26 10:55:00,88.16,88.23,88.0,88.2,24520.0,84.5601,84.6272,84.4066,84.5985,24520.0
2021-03-26 11:00:00,88.21,88.5,88.0,88.49,35284.0,84.608,84.8862,84.4066,84.8766,35284.0
2021-03-26 11:05:00,88.48,88.81,88.34,88.75,34268.0,84.867,85.1835,84.7327,85.126,34268.0
2021-03-26 11:10:00,88.72,88.76,88.24,88.27,25443.0,85.0972,85.1356,84.6368,84.6656,25443.0
2021-03-26 11:15:00,88.23,88.23,87.88,87.93,24802.0,84.6272,84.6272,84.2915,84.3395,24802.0
2021-03-26 11:20:00,87.95,88.06,87.92,88.02,19236.0,84.3587,84.4642,84.3299,84.4258,19236.0
2021-03-26 11:25:00,88.0,88.19,87.96,88.18,41346.0,84.4066,84.5889,84.3683,84.5793,41346.0
2021-03-26 11:30:00,88.15,88.35,87.95,88.25,19158.0,84.5505,84.7423,84.3587,84.6464,19158.0
2021-03-26 11:35:00,88.26,88.42,88.26,88.42,15662.0,84.656,84.8095,84.656,84.8095,15662.0
2021-03-26 11:40:00,88.45,88.59,88.37,88.55,28918.0,84.8382,84.9725,84.7615,84.9342,28918.0
2021-03-26 11:45:00,88.54,88.59,88.44,88.56,38937.0,84.9246,84.9725,84.8287,84.9438,38937.0
2021-03-26 11:50:00,88.54,88.63,88.47,88.61,30004.0,84.9246,85.0109,84.8574,84.9917,30004.0
2021-03-26 11:55:00,88.61,88.7,88.58,88.58,21193.0,84.9917,85.078,84.9629,84.9629,21193.0
2021-03-26 12:00:00,88.62,88.71,88.55,88.62,14982.0,85.0013,85.0876,84.9342,85.0013,14982.0
2021-03-26 12:05:00,88.67,88.79,88.65,88.74,17667.0,85.0493,85.1644,85.0301,85.1164,17667.0
2021-03-26 12:10:00,88.74,89.02,88.71,88.9,32820.0,85.1164,85.385,85.0876,85.2699,32820.0
2021-03-26 12:15:00,88.93,89.46,88.93,89.37,32510.0,85.2986,85.807,85.2986,85.7207,32510.0
2021-03-26 12:20:00,89.38,89.59,89.32,89.36,23647.0,85.7303,85.9317,85.6727,85.7111,23647.0
2021-03-26 12:25:00,89.38,89.45,89.09,89.18,10360.0,85.7303,85.7974,85.4521,85.5384,10360.0
2021-03-26 12:30:00,89.2,89.3,89.1,89.15,8979.0,85.5576,85.6535,85.4617,85.5097,8979.0
2021-03-26 12:35:00,89.1,89.25,88.77,89.07,21948.0,85.4617,85.6056,85.1452,85.4329,21948.0
2021-03-26 12:40:00,89.06,89.12,88.93,89.11,5114.0,85.4233,85.4809,85.2986,85.4713,5114.0
2021-03-26 12:45:00,89.13,89.16,88.91,88.94,11748.0,85.4905,85.5193,85.2795,85.3082,11748.0
2021-03-26 12:50:00,88.96,89.16,88.95,89.07,8338.0,85.3274,85.5193,85.3178,85.4329,8338.0
2021-03-26 12:55:00,89.07,89.07,88.88,89.01,34633.0,85.4329,85.4329,85.2507,85.3754,34633.0
2021-03-26 13:00:00,89.03,89.21,89.03,89.14,16209.0,85.3946,85.5672,85.3946,85.5001,16209.0
2021-03-26 13:05:00,89.12,89.21,89.08,89.17,9143.0,85.4809,85.5672,85.4425,85.5288,9143.0
2021-03-26 13:10:00,89.12,89.25,88.89,88.91,20477.0,85.4809,85.6056,85.2603,85.2795,20477.0
2021-03-26 13:15:00,88.93,89.09,88.83,89.09,18084.0,85.2986,85.4521,85.2027,85.4521,18084.0
2021-03-26 13:20:00,89.05,89.27,89.0,89.03,31427.0,85.4137,85.6248,85.3658,85.3946,31427.0
2021-03-26 13:25:00,89.01,89.09,88.97,89.05,27352.0,85.3754,85.4521,85.337,85.4137,27352.0
2021-03-26 13:30:00,89.07,89.31,89.07,89.31,9659.0,85.4329,85.6631,85.4329,85.6631,9659.0
2021-03-26 13:35:00,89.28,89.37,89.0,89.04,12388.0,85.6344,85.7207,85.3658,85.4042,12388.0
2021-03-26 13:40:00,89.07,89.11,88.83,88.85,21475.0,85.4329,85.4713,85.2027,85.2219,21475.0
2021-03-26 13:45:00,88.88,88.88,88.55,88.56,21263.0,85.2507,85.2507,84.9342,84.9438,21263.0
2021-03-26 13:50:00,88.54,88.78,88.54,88.71,15086.0,84.9246,85.1548,84.9246,85.0876,15086.0
2021-03-26 13:55:00,88.67,88.84,88.65,88.69,24232.0,85.0493,85.2123,85.0301,85.0684,24232.0
2021-03-26 14:00:00,88.66,88.7,88.53,88.63,19651.0,85.0397,85.078,84.915,85.0109,19651.0
2021-03-26 14:05:00,88.66,88.71,88.46,88.55,35146.0,85.0397,85.0876,84.8478,84.9342,35146.0
2021-03-26 14:10:00,88.56,88.63,88.51,88.58,20484.0,84.9438,85.0109,84.8958,84.9629,20484.0
2021-03-26 14:15:00,88.56,88.56,88.4,88.48,40139.0,84.9438,84.9438,84.7903,84.867,40139.0
2021-03-26 14:20:00,88.46,88.63,88.39,88.56,17473.0,84.8478,85.0109,84.7807,84.9438,17473.0
2021-03-26 14:25:00,88.54,88.66,88.53,88.63,8393.0,84.9246,85.0397,84.915,85.0109,8393.0
2021-03-26 14:30:00,88.65,88.69,88.54,88.62,10982.0,85.0301,85.0684,84.9246,85.0013,10982.0
2021-03-26 14:35:00,88.65,88.72,88.49,88.58,13058.0,85.0301,85.0972,84.8766,84.9629,13058.0
2021-03-26 14:40:00,88.56,88.71,88.54,88.58,10470.0,84.9438,85.0876,84.9246,84.9629,10470.0
2021-03-26 14:45:00,88.58,88.59,88.45,88.54,25272.0,84.9629,84.9725,84.8382,84.9246,25272.0
2021-03-26 14:50:00,88.54,88.9,88.54,88.86,15672.0,84.9246,85.2699,84.9246,85.2315,15672.0
2021-03-26 14:55:00,88.83,89.09,88.77,89.05,15246.0,85.2027,85.4521,85.1452,85.4137,15246.0
2021-03-26 15:00:00,89.05,89.25,89.0,89.17,13743.0,85.4137,85.6056,85.3658,85.5288,13743.0
2021-03-26 15:05:00,89.17,89.3,88.93,88.98,19714.0,85.5288,85.6535,85.2986,85.3466,19714.0
2021-03-26 15:10:00,89.0,89.24,88.98,89.17,9072.0,85.3658,85.596,85.3466,85.5288,9072.0
2021-03-26 15:15:00,89.14,89.29,89.12,89.23,10994.0,85.5001,85.6439,85.4809,85.5864,10994.0
2021-03-26 15:20:00,89.28,89.32,89.15,89.15,20493.0,85.6344,85.6727,85.5097,85.5097,20493.0
2021-03-26 15:25:00,89.14,89.31,89.07,89.29,19191.0,85.5001,85.6631,85.4329,85.6439,19191.0
2021-03-26 15:30:00,89.3,89.52,89.28,89.52,33007.0,85.6535,85.8646,85.6344,85.8646,33007.0
2021-03-26 15:35:00,89.5,89.55,89.22,89.29,28603.0,85.8454,85.8933,85.5768,85.6439,28603.0
2021-03-26 15:40:00,89.3,89.36,89.14,89.21,35131.0,85.6535,85.7111,85.5001,85.5672,35131.0
2021-03-26 15:45:00,89.2,89.44,89.2,89.23,50853.0,85.5576,85.7878,85.5576,85.5864,50853.0
2021-03-26 15:50:00,89.24,89.41,89.15,89.4,74448.0,85.596,85.759,85.5097,85.7495,74448.0
2021-03-26 15:55:00,89.33,89.98,89.33,89.82,208051.0,85.6823,86.3058,85.6823,86.1523,208051.0
2021-03-29 09:30:00,89.86,90.7,89.82,90.63,94995.0,86.1907,86.9964,86.1523,86.9292,94995.0
2021-03-29 09:35:00,90.69,91.05,90.52,90.53,33221.0,86.9868,87.3321,86.8237,86.8333,33221.0
2021-03-29 09:40:00,90.57,90.7,90.03,90.11,81275.0,86.8717,86.9964,86.3537,86.4305,81275.0
2021-03-29 09:45:00,90.04,90.2,89.78,89.97,72773.0,86.3633,86.5168,86.1139,86.2962,72773.0
2021-03-29 09:50:00,90.02,90.19,89.53,89.63,61952.0,86.3441,86.5072,85.8741,85.9701,61952.0
2021-03-29 09:55:00,89.64,89.67,89.15,89.17,72420.0,85.9797,86.0084,85.5097,85.5288,72420.0
2021-03-29 10:00:00,89.14,89.29,88.72,88.99,48478.0,85.5001,85.6439,85.0972,85.3562,48478.0
2021-03-29 10:05:00,89.0,89.02,88.54,88.58,54719.0,85.3658,85.385,84.9246,84.9629,54719.0
2021-03-29 10:10:00,88.54,88.75,88.34,88.69,64689.0,84.9246,85.126,84.7327,85.0684,64689.0
2021-03-29 10:15:00,88.67,89.08,88.55,89.01,64716.0,85.0493,85.4425,84.9342,85.3754,64716.0
2021-03-29 10:20:00,88.99,89.01,88.67,88.85,40601.0,85.3562,85.3754,85.0493,85.2219,40601.0
2021-03-29 10:25:00,88.84,89.06,88.77,88.91,42931.0,85.2123,85.4233,85.1452,85.2795,42931.0
2021-03-29 10:30:00,88.86,88.88,88.57,88.81,42338.0,85.2315,85.2507,84.9533,85.1835,42338.0
2021-03-29 10:35:00,88.82,89.27,88.82,89.06,21478.0,85.1931,85.6248,85.1931,85.4233,21478.0
2021-03-29 10:40:00,89.02,89.12,88.87,88.98,29148.0,85.385,85.4809,85.2411,85.3466,29148.0
2021-03-29 10:45:00,88.96,89.09,88.9,88.95,19261.0,85.3274,85.4521,85.2699,85.3178,19261.0
2021-03-29 10:50:00,88.95,88.95,88.66,88.8,36632.0,85.3178,85.3178,85.0397,85.174,36632.0
2021-03-29 10:55:00,88.75,89.08,88.73,88.91,28237.0,85.126,85.4425,85.1068,85.2795,28237.0
2021-03-29 11:00:00,88.91,88.98,88.66,88.73,59324.0,85.2795,85.3466,85.0397,85.1068,59324.0
2021-03-29 11:05:00,88.73,88.79,88.52,88.79,51894.0,85.1068,85.1644,84.9054,85.1644,51894.0
2021-03-29 11:10:00,88.8,88.95,88.75,88.89,44759.0,85.174,85.3178,85.126,85.2603,44759.0
2021-03-29 11:15:00,88.91,88.99,88.79,88.99,23914.0,85.2795,85.3562,85.1644,85.3562,23914.0
2021-03-29 11:20:00,89.0,89.03,88.63,88.72,38131.0,85.3658,85.3946,85.0109,85.0972,38131.0
2021-03-29 11:25:00,88.73,89.18,88.72,89.1,22975.0,85.1068,85.5384,85.0972,85.4617,22975.0
2021-03-29 11:30:00,89.12,89.2,89.0,89.04,13674.0,85.4809,85.5576,85.3658,85.4042,13674.0
2021-03-29 11:35:00,89.0,89.1,88.95,88.96,14137.0,85.3658,85.4617,85.3178,85.3274,14137.0
2021-03-29 11:40:00,88.97,89.0,88.66,88.66,15347.0,85.337,85.3658,85.0397,85.0397,15347.0
2021-03-29 11:45:00,88.64,88.67,88.48,88.55,11811.0,85.0205,85.0493,84.867,84.9342,11811.0
2021-03-29 11:50:00,88.5,88.64,88.46,88.55,20755.0,84.8862,85.0205,84.8478,84.9342,20755.0
2021-03-29 11:55:00,88.58,88.6,88.42,88.59,48152.0,84.9629,84.9821,84.8095,84.9725,48152.0
2021-03-29 12:00:00,88.59,88.64,88.47,88.48,11107.0,84.9725,85.0205,84.8574,84.867,11107.0
2021-03-29 12:05:00,88.49,88.58,88.26,88.38,22648.0,84.8766,84.9629,84.656,84.7711,22648.0
2021-03-29 12:10:00,88.47,88.5,88.08,88.21,57248.0,84.8574,84.8862,84.4834,84.608,57248.0
2021-03-29 12:15:00,88.21,88.24,88.11,88.18,37221.0,84.608,84.6368,84.5121,84.5793,37221.0
2021-03-29 12:20:00,88.2,88.33,88.13,88.13,14469.0,84.5985,84.7231,84.5313,84.5313,14469.0
2021-03-29 12:25:00,88.13,88.28,88.03,88.26,10515.0,84.5313,84.6752,84.4354,84.656,10515.0
2021-03-29 12:30:00,88.27,88.55,88.14,88.55,12879.0,84.6656,84.9342,84.5409,84.9342,12879.0
2021-03-29 12:35:00,88.58,88.74,88.52,88.65,9635.0,84.9629,85.1164,84.9054,85.0301,9635.0
2021-03-29 12:40:00,88.62,88.87,88.58,88.87,11129.0,85.0013,85.2411,84.9629,85.2411,11129.0
2021-03-29 12:45:00,88.86,88.92,88.62,88.76,8254.0,85.2315,85.2891,85.0013,85.1356,8254.0
2021-03-29 12:50:00,88.72,88.78,88.55,88.77,11840.0,85.0972,85.1548,84.9342,85.1452,11840.0
2021-03-29 12:55:00,88.82,88.84,88.62,88.62,8606.0,85.1931,85.2123,85.0013,85.0013,8606.0
2021-03-29 13:00:00,88.65,88.75,88.58,88.65,10808.0,85.0301,85.126,84.9629,85.0301,10808.0
2021-03-29 13:05:00,88.66,88.71,88.45,88.48,22591.0,85.0397,85.0876,84.8382,84.867,22591.0
2021-03-29 13:10:00,88.43,88.48,88.18,88.34,31637.0,84.8191,84.867,84.5793,84.7327,31637.0
2021-03-29 13:15:00,88.39,88.44,88.3,88.34,10597.0,84.7807,84.8287,84.6944,84.7327,10597.0
2021-03-29 13:20:00,88.36,88.36,88.25,88.29,5710.0,84.7519,84.7519,84.6464,84.6848,5710.0
2021-03-29 13:25:00,88.29,88.38,88.24,88.35,19045.0,84.6848,84.7711,84.6368,84.7423,19045.0
2021-03-29 13:30:00,88.37,88.65,88.29,88.65,5676.0,84.7615,85.0301,84.6848,85.0301,5676.0
2021-03-29 13:35:00,88.63,88.65,88.34,88.46,5113.0,85.0109,85.0301,84.7327,84.8478,5113.0
2021-03-29 13:40:00,88.41,88.41,88.3,88.3,3464.0,84.7999,84.7999,84.6944,84.6944,3464.0
2021-03-29 13:45:00,88.3,88.46,88.26,88.41,13644.0,84.6944,84.8478,84.656,84.7999,13644.0
2021-03-29 13:50:00,88.42,88.69,88.42,88.56,9256.0,84.8095,85.0684,84.8095,84.9438,9256.0
2021-03-29 13:55:00,88.55,88.6,88.3,88.3,10398.0,84.9342,84.9821,84.6944,84.6944,10398.0
2021-03-29 14:00:00,88.3,88.38,88.2,88.38,20964.0,84.6944,84.7711,84.5985,84.7711,20964.0
2021-03-29 14:05:00,88.37,88.59,88.36,88.55,12871.0,84.7615,84.9725,84.7519,84.9342,12871.0
2021-03-29 14:10:00,88.53,88.53,88.25,88.4,28317.0,84.915,84.915,84.6464,84.7903,28317.0
2021-03-29 14:15:00,88.38,88.39,88.26,88.37,12368.0,84.7711,84.7807,84.656,84.7615,12368.0
2021-03-29 14:20:00,88.37,88.51,88.27,88.45,15264.0,84.7615,84.8958,84.6656,84.8382,15264.0
2021-03-29 14:25:00,88.38,88.39,88.27,88.34,8080.0,84.7711,84.7807,84.6656,84.7327,8080.0
2021-03-29 14:30:00,88.29,88.39,88.15,88.22,22640.0,84.6848,84.7807,84.5505,84.6176,22640.0
2021-03-29 14:35:00,88.17,88.17,87.78,87.81,19062.0,84.5697,84.5697,84.1956,84.2244,19062.0
2021-03-29 14:40:00,87.83,87.89,87.63,87.79,22831.0,84.2436,84.3011,84.0517,84.2052,22831.0
2021-03-29 14:45:00,87.79,88.11,87.78,87.99,37727.0,84.2052,84.5121,84.1956,84.397,37727.0
2021-03-29 14:50:00,87.93,88.05,87.84,87.99,21278.0,84.3395,84.4546,84.2532,84.397,21278.0
2021-03-29 14:55:00,88.0,88.02,87.58,87.7,16274.0,84.4066,84.4258,84.0038,84.1189,16274.0
2021-03-29 15:00:00,87.76,88.07,87.76,88.07,22946.0,84.1764,84.4738,84.1764,84.4738,22946.0
2021-03-29 15:05:00,88.06,88.51,88.05,88.46,29587.0,84.4642,84.8958,84.4546,84.8478,29587.0
2021-03-29 15:10:00,88.44,88.47,88.29,88.34,7673.0,84.8287,84.8574,84.6848,84.7327,7673.0
2021-03-29 15:15:00,88.39,88.44,88.28,88.28,10548.0,84.7807,84.8287,84.6752,84.6752,10548.0
2021-03-29 15:20:00,88.32,88.35,88.13,88.17,14803.0,84.7136,84.7423,84.5313,84.5697,14803.0
2021-03-29 15:25:00,88.2,88.28,88.15,88.24,8275.0,84.5985,84.6752,84.5505,84.6368,8275.0
2021-03-29 15:30:00,88.28,88.37,87.99,88.0,18900.0,84.6752,84.7615,84.397,84.4066,18900.0
2021-03-29 15:35:00,88.03,88.31,88.02,88.21,20003.0,84.4354,84.704,84.4258,84.608,20003.0
2021-03-29 15:40:00,88.23,88.26,87.87,87.92,37786.0,84.6272,84.656,84.2819,84.3299,37786.0
2021-03-29 15:45:00,87.88,88.06,87.7,87.75,40088.0,84.2915,84.4642,84.1189,84.1668,40088.0
2021-03-29 15:50:00,87.77,88.08,87.7,87.93,43608.0,84.186,84.4834,84.1189,84.3395,43608.0
2021-03-29 15:55:00,87.95,88.05,87.79,87.87,87256.0,84.3587,84.4546,84.2052,84.2819,87256.0
2021-03-30 09:30:00,87.11,87.45,86.91,87.45,68012.0,83.553,83.8791,83.3611,83.8791,68012.0
2021-03-30 09:35:00,87.49,87.55,87.22,87.46,6359.0,83.9174,83.975,83.6585,83.8887,6359.0
2021-03-30 09:40:00,87.42,87.63,87.27,87.63,4994.0,83.8503,84.0517,83.7064,84.0517,4994.0
2021-03-30 09:45:00,87.67,87.86,87.34,87.37,11773.0,84.0901,84.2723,83.7736,83.8023,11773.0
2021-03-30 09:50:00,87.37,87.69,87.25,87.67,10056.0,83.8023,84.1093,83.6872,84.0901,10056.0
2021-03-30 09:55:00,87.73,87.95,87.69,87.86,16400.0,84.1476,84.3587,84.1093,84.2723,16400.0
2021-03-30 10:00:00,87.83,88.07,87.74,87.87,14964.0,84.2436,84.4738,84.1572,84.2819,14964.0
2021-03-30 10:05:00,87.87,87.97,87.82,87.9,9105.0,84.2819,84.3778,84.234,84.3107,9105.0
2021-03-30 10:10:00,87.87,87.87,87.73,87.82,9429.0,84.2819,84.2819,84.1476,84.234,9429.0
2021-03-30 10:15:00,87.79,87.79,87.5,87.51,13507.0,84.2052,84.2052,83.927,83.9366,13507.0
2021-03-30 10:20:00,87.43,87.49,87.27,87.41,8808.0,83.8599,83.9174,83.7064,83.8407,8808.0
2021-03-30 10:25:00,87.41,87.78,87.4,87.74,7917.0,83.8407,84.1956,83.8311,84.1572,7917.0
2021-03-30 10:30:00,87.73,87.77,87.7,87.74,2933.0,84.1476,84.186,84.1189,84.1572,2933.0
2021-03-30 10:35:00,87.75,88.17,87.74,88.08,12017.0,84.1668,84.5697,84.1572,84.4834,12017.0
2021-03-30 10:40:00,88.06,88.47,88.04,88.29,47107.0,84.4642,84.8574,84.445,84.6848,47107.0
2021-03-30 10:45:00,88.3,88.45,88.22,88.44,25751.0,84.6944,84.8382,84.6176,84.8287,25751.0
2021-03-30 10:50:00,88.45,88.5,88.01,88.21,13238.0,84.8382,84.8862,84.4162,84.608,13238.0
2021-03-30 10:55:00,88.21,88.28,88.09,88.16,15949.0,84.608,84.6752,84.4929,84.5601,15949.0
2021-03-30 11:00:00,88.2,88.4,88.16,88.34,6991.0,84.5985,84.7903,84.5601,84.7327,6991.0
2021-03-30 11:05:00,88.33,88.33,87.85,87.93,17313.0,84.7231,84.7231,84.2627,84.3395,17313.0
2021-03-30 11:10:00,87.91,88.14,87.78,88.14,17012.0,84.3203,84.5409,84.1956,84.5409,17012.0
2021-03-30 11:15:00,88.1,88.22,88.07,88.09,9862.0,84.5025,84.6176,84.4738,84.4929,9862.0
2021-03-30 11:20:00,88.09,88.16,87.77,87.87,11515.0,84.4929,84.5601,84.186,84.2819,11515.0
2021-03-30 11:25:00,87.8,88.1,87.73,88.1,6970.0,84.2148,84.5025,84.1476,84.5025,6970.0
2021-03-30 11:30:00,88.1,88.1,87.93,87.94,5163.0,84.5025,84.5025,84.3395,84.3491,5163.0
2021-03-30 11:35:00,87.92,87.94,87.71,87.72,8789.0,84.3299,84.3491,84.1285,84.1381,8789.0
2021-03-30 11:40:00,87.75,88.05,87.71,88.04,7252.0,84.1668,84.4546,84.1285,84.445,7252.0
2021-03-30 11:45:00,88.07,88.08,87.75,87.76,6341.0,84.4738,84.4834,84.1668,84.1764,6341.0
2021-03-30 11:50:00,87.73,87.74,87.46,87.47,6251.0,84.1476,84.1572,83.8887,83.8983,6251.0
2021-03-30 11:55:00,87.49,87.72,87.48,87.65,10275.0,83.9174,84.1381,83.9079,84.0709,10275.0
2021-03-30 12:00:00,87.65,87.7,87.57,87.67,6747.0,84.0709,84.1189,83.9942,84.0901,6747.0
2021-03-30 12:05:00,87.68,87.96,87.64,87.95,12248.0,84.0997,84.3683,84.0613,84.3587,12248.0
2021-03-30 12:10:00,87.94,88.03,87.89,87.92,11052.0,84.3491,84.4354,84.3011,84.3299,11052.0
2021-03-30 12:15:00,87.87,87.94,87.77,87.79,16016.0,84.2819,84.3491,84.186,84.2052,16016.0
2021-03-30 12:20:00,87.76,87.81,87.64,87.75,17404.0,84.1764,84.2244,84.0613,84.1668,17404.0
2021-03-30 12:25:00,87.75,88.06,87.75,88.05,10673.0,84.1668,84.4642,84.1668,84.4546,10673.0
2021-03-30 12:30:00,88.02,88.2,87.99,88.17,7234.0,84.4258,84.5985,84.397,84.5697,7234.0
2021-03-30 12:35:00,88.12,88.18,88.05,88.08,7549.0,84.5217,84.5793,84.4546,84.4834,7549.0
2021-03-30 12:40:00,88.08,88.1,87.94,87.98,10032.0,84.4834,84.5025,84.3491,84.3874,10032.0
2021-03-30 12:45:00,87.95,88.02,87.89,87.94,3433.0,84.3587,84.4258,84.3011,84.3491,3433.0
2021-03-30 12:50:00,87.94,88.01,87.91,87.94,8867.0,84.3491,84.4162,84.3203,84.3491,8867.0
2021-03-30 12:55:00,87.98,88.1,87.87,87.89,8578.0,84.3874,84.5025,84.2819,84.3011,8578.0
2021-03-30 13:00:00,87.89,87.89,87.69,87.78,6395.0,84.3011,84.3011,84.1093,84.1956,6395.0
2021-03-30 13:05:00,87.75,87.86,87.53,87.79,10054.0,84.1668,84.2723,83.9558,84.2052,10054.0
2021-03-30 13:10:00,87.78,87.87,87.77,87.87,4720.0,84.1956,84.2819,84.186,84.2819,4720.0
2021-03-30 13:15:00,87.8,87.91,87.79,87.91,5344.0,84.2148,84.3203,84.2052,84.3203,5344.0
2021-03-30 13:20:00,87.96,88.08,87.96,88.03,5469.0,84.3683,84.4834,84.3683,84.4354,5469.0
2021-03-30 13:25:00,88.05,88.1,87.9,87.94,6881.0,84.4546,84.5025,84.3107,84.3491,6881.0
2021-03-30 13:30:00,87.95,88.01,87.92,88.0,4715.0,84.3587,84.4162,84.3299,84.4066,4715.0
2021-03-30 13:35:00,87.99,88.01,87.85,87.91,4996.0,84.397,84.4162,84.2627,84.3203,4996.0
2021-03-30 13:40:00,87.94,87.96,87.83,87.84,7213.0,84.3491,84.3683,84.2436,84.2532,7213.0
2021-03-30 13:45:00,87.83,87.87,87.74,87.84,6660.0,84.2436,84.2819,84.1572,84.2532,6660.0
2021-03-30 13:50:00,87.85,87.96,87.82,87.89,11506.0,84.2627,84.3683,84.234,84.3011,11506.0
2021-03-30 13:55:00,87.95,87.96,87.84,87.89,9162.0,84.3587,84.3683,84.2532,84.3011,9162.0
2021-03-30 14:00:00,87.91,87.95,87.71,87.9,7262.0,84.3203,84.3587,84.1285,84.3107,7262.0
2021-03-30 14:05:00,87.92,87.96,87.77,87.9,7401.0,84.3299,84.3683,84.186,84.3107,7401.0
2021-03-30 14:10:00,87.87,88.13,87.84,88.13,17062.0,84.2819,84.5313,84.2532,84.5313,17062.0
2021-03-30 14:15:00,88.14,88.16,88.05,88.09,13677.0,84.5409,84.5601,84.4546,84.4929,13677.0
2021-03-30 14:20:00,88.15,88.57,88.15,88.54,16404.0,84.5505,84.9533,84.5505,84.9246,16404.0
2021-03-30 14:25:00,88.55,88.78,88.53,88.73,13515.0,84.9342,85.1548,84.915,85.1068,13515.0
2021-03-30 14:30:00,88.73,88.91,88.71,88.89,17192.0,85.1068,85.2795,85.0876,85.2603,17192.0
2021-03-30 14:35:00,88.89,88.89,88.82,88.89,20341.0,85.2603,85.2603,85.1931,85.2603,20341.0
2021-03-30 14:40:00,88.89,88.99,88.76,88.88,14923.0,85.2603,85.3562,85.1356,85.2507,14923.0
2021-03-30 14:45:00,88.92,88.99,88.87,88.99,7911.0,85.2891,85.3562,85.2411,85.3562,7911.0
2021-03-30 14:50:00,89.01,89.05,88.91,89.04,9234.0,85.3754,85.4137,85.2795,85.4042,9234.0
2021-03-30 14:55:00,89.05,89.28,89.04,89.26,11901.0,85.4137,85.6344,85.4042,85.6152,11901.0
2021-03-30 15:00:00,89.25,89.29,89.16,89.28,16973.0,85.6056,85.6439,85.5193,85.6344,16973.0
2021-03-30 15:05:00,89.27,89.51,89.25,89.39,18170.0,85.6248,85.855,85.6056,85.7399,18170.0
2021-03-30 15:10:00,89.41,89.61,89.41,89.48,24840.0,85.759,85.9509,85.759,85.8262,24840.0
2021-03-30 15:15:00,89.49,89.56,89.39,89.45,22055.0,85.8358,85.9029,85.7399,85.7974,22055.0
2021-03-30 15:20:00,89.45,89.71,89.35,89.63,42580.0,85.7974,86.0468,85.7015,85.9701,42580.0
2021-03-30 15:25:00,89.62,89.71,89.52,89.71,38372.0,85.9605,86.0468,85.8646,86.0468,38372.0
2021-03-30 15:30:00,89.68,89.86,89.65,89.73,39080.0,86.018,86.1907,85.9892,86.066,39080.0
2021-03-30 15:35:00,89.74,89.79,89.23,89.25,35508.0,86.0756,86.1235,85.5864,85.6056,35508.0
2021-03-30 15:40:00,89.24,89.39,89.17,89.33,22450.0,85.596,85.7399,85.5288,85.6823,22450.0
2021-03-30 15:45:00,89.33,89.54,89.19,89.36,67359.0,85.6823,85.8837,85.548,85.7111,67359.0
2021-03-30 15:50:00,89.32,89.38,89.11,89.17,61842.0,85.6727,85.7303,85.4713,85.5288,61842.0
2021-03-30 15:55:00,89.17,89.25,89.04,89.25,83684.0,85.5288,85.6056,85.4042,85.6056,83684.0
2021-03-31 09:30:00,89.99,90.08,89.32,89.98,91885.0,86.3154,86.4017,85.6727,86.3058,91885.0
2021-03-31 09:35:00,90.02,90.03,89.38,89.48,47856.0,86.3441,86.3537,85.7303,85.8262,47856.0
2021-03-31 09:40:00,89.37,89.42,89.0,89.23,24123.0,85.7207,85.7686,85.3658,85.5864,24123.0
2021-03-31 09:45:00,89.41,89.73,89.29,89.49,16432.0,85.759,86.066,85.6439,85.8358,16432.0
2021-03-31 09:50:00,89.51,89.94,89.36,89.83,9262.0,85.855,86.2674,85.7111,86.1619,9262.0
2021-03-31 09:55:00,89.89,89.94,89.76,89.82,7745.0,86.2194,86.2674,86.0948,86.1523,7745.0
2021-03-31 10:00:00,89.78,89.96,89.45,89.85,30638.0,86.1139,86.2866,85.7974,86.1811,30638.0
2021-03-31 10:05:00,89.79,90.03,89.66,89.95,13871.0,86.1235,86.3537,85.9988,86.277,13871.0
2021-03-31 10:10:00,89.93,89.93,89.65,89.78,30521.0,86.2578,86.2578,85.9892,86.1139,30521.0
2021-03-31 10:15:00,89.73,89.86,89.37,89.38,13399.0,86.066,86.1907,85.7207,85.7303,13399.0
2021-03-31 10:20:00,89.25,89.39,89.15,89.27,10764.0,85.6056,85.7399,85.5097,85.6248,10764.0
2021-03-31 10:25:00,89.17,89.26,89.11,89.24,5970.0,85.5288,85.6152,85.4713,85.596,5970.0
2021-03-31 10:30:00,89.25,89.25,88.88,88.95,22744.0,85.6056,85.6056,85.2507,85.3178,22744.0
2021-03-31 10:35:00,88.95,88.95,88.68,88.84,13578.0,85.3178,85.3178,85.0589,85.2123,13578.0
2021-03-31 10:40:00,88.82,88.94,88.64,88.92,16511.0,85.1931,85.3082,85.0205,85.2891,16511.0
2021-03-31 10:45:00,88.95,89.21,88.91,89.03,15279.0,85.3178,85.5672,85.2795,85.3946,15279.0
2021-03-31 10:50:00,89.01,89.23,89.01,89.22,6013.0,85.3754,85.5864,85.3754,85.5768,6013.0
2021-03-31 10:55:00,89.23,89.63,89.19,89.61,12892.0,85.5864,85.9701,85.548,85.9509,12892.0
2021-03-31 11:00:00,89.61,89.68,89.54,89.58,10660.0,85.9509,86.018,85.8837,85.9221,10660.0
2021-03-31 11:05:00,89.61,89.9,89.61,89.9,9801.0,85.9509,86.229,85.9509,86.229,9801.0
2021-03-31 11:10:00,89.86,89.88,89.5,89.63,18070.0,86.1907,86.2099,85.8454,85.9701,18070.0
2021-03-31 11:15:00,89.68,89.68,89.51,89.65,6435.0,86.018,86.018,85.855,85.9892,6435.0
2021-03-31 11:20:00,89.63,89.88,89.6,89.73,12467.0,85.9701,86.2099,85.9413,86.066,12467.0
2021-03-31 11:25:00,89.74,89.83,89.63,89.65,8629.0,86.0756,86.1619,85.9701,85.9892,8629.0
2021-03-31 11:30:00,89.57,89.59,89.22,89.22,9743.0,85.9125,85.9317,85.5768,85.5768,9743.0
2021-03-31 11:35:00,89.22,89.25,89.02,89.05,9281.0,85.5768,85.6056,85.385,85.4137,9281.0
2021-03-31 11:40:00,89.02,89.26,89.02,89.26,6835.0,85.385,85.6152,85.385,85.6152,6835.0
2021-03-31 11:45:00,89.27,89.61,89.22,89.56,10224.0,85.6248,85.9509,85.5768,85.9029,10224.0
2021-03-31 11:50:00,89.59,89.76,89.54,89.73,6621.0,85.9317,86.0948,85.8837,86.066,6621.0
2021-03-31 11:55:00,89.7,89.77,89.62,89.66,11322.0,86.0372,86.1043,85.9605,85.9988,11322.0
2021-03-31 12:00:00,89.68,89.9,89.67,89.87,11273.0,86.018,86.229,86.0084,86.2003,11273.0
2021-03-31 12:05:00,89.87,90.02,89.78,89.98,15236.0,86.2003,86.3441,86.1139,86.3058,15236.0
2021-03-31 12:10:00,90.0,90.0,89.74,89.8,6986.0,86.325,86.325,86.0756,86.1331,6986.0
2021-03-31 12:15:00,89.79,89.85,89.68,89.77,7841.0,86.1235,86.1811,86.018,86.1043,7841.0
2021-03-31 12:20:00,89.76,89.87,89.76,89.85,7710.0,86.0948,86.2003,86.0948,86.1811,7710.0
2021-03-31 12:25:00,89.82,89.84,89.5,89.5,10166.0,86.1523,86.1715,85.8454,85.8454,10166.0
2021-03-31 12:30:00,89.51,89.56,89.41,89.52,10494.0,85.855,85.9029,85.759,85.8646,10494.0
2021-03-31 12:35:00,89.52,89.6,89.46,89.46,10158.0,85.8646,85.9413,85.807,85.807,10158.0
2021-03-31 12:40:00,89.48,89.69,89.47,89.69,7459.0,85.8262,86.0276,85.8166,86.0276,7459.0
2021-03-31 12:45:00,89.64,89.82,89.64,89.78,14485.0,85.9797,86.1523,85.9797,86.1139,14485.0
2021-03-31 12:50:00,89.77,89.93,89.76,89.9,5032.0,86.1043,86.2578,86.0948,86.229,5032.0
2021-03-31 12:55:00,89.89,90.05,89.89,90.01,12731.0,86.2194,86.3729,86.2194,86.3345,12731.0
2021-03-31 13:00:00,89.98,90.04,89.96,90.01,5243.0,86.3058,86.3633,86.2866,86.3345,5243.0
2021-03-31 13:05:00,90.03,90.21,90.0,90.13,17385.0,86.3537,86.5264,86.325,86.4496,17385.0
2021-03-31 13:10:00,90.14,90.16,89.95,89.96,6529.0,86.4592,86.4784,86.277,86.2866,6529.0
2021-03-31 13:15:00,89.98,90.02,89.91,89.94,8869.0,86.3058,86.3441,86.2386,86.2674,8869.0
2021-03-31 13:20:00,89.95,90.0,89.93,89.99,8543.0,86.277,86.325,86.2578,86.3154,8543.0
2021-03-31 13:25:00,90.01,90.08,89.87,89.9,10122.0,86.3345,86.4017,86.2003,86.229,10122.0
2021-03-31 13:30:00,89.9,89.97,89.87,89.97,6059.0,86.229,86.2962,86.2003,86.2962,6059.0
2021-03-31 13:35:00,89.99,89.99,89.91,89.96,4994.0,86.3154,86.3154,86.2386,86.2866,4994.0
2021-03-31 13:40:00,89.96,89.97,89.84,89.84,6853.0,86.2866,86.2962,86.1715,86.1715,6853.0
2021-03-31 13:45:00,89.84,89.95,89.82,89.95,9162.0,86.1715,86.277,86.1523,86.277,9162.0
2021-03-31 13:50:00,89.93,89.95,89.85,89.94,11676.0,86.2578,86.277,86.1811,86.2674,11676.0
2021-03-31 13:55:00,89.96,90.25,89.95,90.19,39399.0,86.2866,86.5647,86.277,86.5072,39399.0
2021-03-31 14:00:00,90.19,90.2,90.05,90.09,12730.0,86.5072,86.5168,86.3729,86.4113,12730.0
2021-03-31 14:05:00,90.05,90.13,89.83,89.85,16767.0,86.3729,86.4496,86.1619,86.1811,16767.0
2021-03-31 14:10:00,89.86,90.03,89.82,89.99,25491.0,86.1907,86.3537,86.1523,86.3154,25491.0
2021-03-31 14:15:00,89.99,90.0,89.89,89.89,6189.0,86.3154,86.325,86.2194,86.2194,6189.0
2021-03-31 14:20:00,89.91,90.03,89.9,90.03,12493.0,86.2386,86.3537,86.229,86.3537,12493.0
2021-03-31 14:25:00,90.04,90.05,89.93,89.93,9617.0,86.3633,86.3729,86.2578,86.2578,9617.0
2021-03-31 14:30:00,89.93,90.17,89.9,90.1,7605.0,86.2578,86.488,86.229,86.4209,7605.0
2021-03-31 14:35:00,90.05,90.1,89.92,89.95,8851.0,86.3729,86.4209,86.2482,86.277,8851.0
2021-03-31 14:40:00,89.96,90.02,89.88,89.98,10208.0,86.2866,86.3441,86.2099,86.3058,10208.0
2021-03-31 14:45:00,89.96,90.02,89.92,89.94,7789.0,86.2866,86.3441,86.2482,86.2674,7789.0
2021-03-31 14:50:00,89.97,90.03,89.86,89.87,6925.0,86.2962,86.3537,86.1907,86.2003,6925.0
2021-03-31 14:55:00,89.88,89.97,89.75,89.79,13755.0,86.2099,86.2962,86.0852,86.1235,13755.0
2021-03-31 15:00:00,89.8,90.11,89.76,90.07,21798.0,86.1331,86.4305,86.0948,86.3921,21798.0
2021-03-31 15:05:00,90.06,90.13,90.01,90.09,16360.0,86.3825,86.4496,86.3345,86.4113,16360.0
2021-03-31 15:10:00,90.09,90.16,90.07,90.15,22786.0,86.4113,86.4784,86.3921,86.4688,22786.0
2021-03-31 15:15:00,90.16,90.33,90.1,90.11,22591.0,86.4784,86.6415,86.4209,86.4305,22591.0
2021-03-31 15:20:00,90.09,90.1,89.88,89.9,19810.0,86.4113,86.4209,86.2099,86.229,19810.0
2021-03-31 15:25:00,89.89,90.0,89.88,90.0,12765.0,86.2194,86.325,86.2099,86.325,12765.0
2021-03-31 15:30:00,89.97,90.11,89.94,90.06,50397.0,86.2962,86.4305,86.2674,86.3825,50397.0
2021-03-31 15:35:00,90.06,90.06,89.69,89.74,36892.0,86.3825,86.3825,86.0276,86.0756,36892.0
2021-03-31 15:40:00,89.73,89.81,89.66,89.69,21955.0,86.066,86.1427,85.9988,86.0276,21955.0
2021-03-31 15:45:00,89.71,89.75,89.42,89.49,30674.0,86.0468,86.0852,85.7686,85.8358,30674.0
2021-03-31 15:50:00,89.46,89.56,89.3,89.46,59947.0,85.807,85.9029,85.6535,85.807,59947.0
2021-03-31 15:55:00,89.41,89.54,89.1,89.14,179753.0,85.759,85.8837,85.4617,85.5001,179753.0
2021-04-01 09:30:00,90.05,90.22,89.34,90.18,74656.0,86.3729,86.536,85.6919,86.4976,74656.0
2021-04-01 09:35:00,90.22,90.53,89.85,89.91,26983.0,86.536,86.8333,86.1811,86.2386,26983.0
2021-04-01 09:40:00,89.85,90.7,89.85,90.06,28350.0,86.1811,86.9964,86.1811,86.3825,28350.0
2021-04-01 09:45:00,90.01,90.15,89.9,89.95,12888.0,86.3345,86.4688,86.229,86.277,12888.0
2021-04-01 09:50:00,89.96,90.01,89.62,89.62,8296.0,86.2866,86.3345,85.9605,85.9605,8296.0
2021-04-01 09:55:00,89.62,89.71,89.43,89.43,13326.0,85.9605,86.0468,85.7782,85.7782,13326.0
2021-04-01 10:00:00,89.46,89.85,89.38,89.81,16731.0,85.807,86.1811,85.7303,86.1427,16731.0
2021-04-01 10:05:00,89.85,90.0,89.66,89.74,18812.0,86.1811,86.325,85.9988,86.0756,18812.0
2021-04-01 10:10:00,89.77,89.9,89.64,89.77,18973.0,86.1043,86.229,85.9797,86.1043,18973.0
2021-04-01 10:15:00,89.81,89.91,89.78,89.87,10749.0,86.1427,86.2386,86.1139,86.2003,10749.0
2021-04-01 10:20:00,89.87,90.04,89.81,89.89,21704.0,86.2003,86.3633,86.1427,86.2194,21704.0
2021-04-01 10:25:00,89.86,90.1,89.81,90.03,9083.0,86.1907,86.4209,86.1427,86.3537,9083.0
2021-04-01 10:30:00,90.01,90.01,89.65,89.75,11506.0,86.3345,86.3345,85.9892,86.0852,11506.0
2021-04-01 10:35:00,89.79,89.95,89.73,89.95,10940.0,86.1235,86.277,86.066,86.277,10940.0
2021-04-01 10:40:00,89.93,90.27,89.87,90.17,15382.0,86.2578,86.5839,86.2003,86.488,15382.0
2021-04-01 10:45:00,90.15,90.19,90.08,90.17,9199.0,86.4688,86.5072,86.4017,86.488,9199.0
2021-04-01 10:50:00,90.22,90.34,90.14,90.2,12023.0,86.536,86.6511,86.4592,86.5168,12023.0
2021-04-01 10:55:00,90.21,90.21,89.78,89.83,29076.0,86.5264,86.5264,86.1139,86.1619,29076.0
2021-04-01 11:00:00,89.83,90.11,89.83,90.09,15834.0,86.1619,86.4305,86.1619,86.4113,15834.0
2021-04-01 11:05:00,90.07,90.08,89.67,89.74,16453.0,86.3921,86.4017,86.0084,86.0756,16453.0
2021-04-01 11:10:00,89.74,90.25,89.74,90.14,18315.0,86.0756,86.5647,86.0756,86.4592,18315.0
2021-04-01 11:15:00,90.13,90.28,90.01,90.06,7708.0,86.4496,86.5935,86.3345,86.3825,7708.0
2021-04-01 11:20:00,90.01,90.18,89.97,90.18,9883.0,86.3345,86.4976,86.2962,86.4976,9883.0
2021-04-01 11:25:00,90.21,90.45,90.18,90.43,23508.0,86.5264,86.7566,86.4976,86.7374,23508.0
2021-04-01 11:30:00,90.42,90.47,90.37,90.44,77089.0,86.7278,86.7758,86.6798,86.747,77089.0
2021-04-01 11:35:00,90.41,90.74,90.41,90.69,37215.0,86.7182,87.0347,86.7182,86.9868,37215.0
2021-04-01 11:40:00,90.68,90.7,90.55,90.67,19465.0,86.9772,86.9964,86.8525,86.9676,19465.0
2021-04-01 11:45:00,90.66,90.72,90.48,90.62,20552.0,86.958,87.0156,86.7854,86.9196,20552.0
2021-04-01 11:50:00,90.66,90.7,90.51,90.63,7926.0,86.958,86.9964,86.8141,86.9292,7926.0
2021-04-01 11:55:00,90.63,90.83,90.57,90.8,21232.0,86.9292,87.1211,86.8717,87.0923,21232.0
2021-04-01 12:00:00,90.79,90.83,90.69,90.76,17324.0,87.0827,87.1211,86.9868,87.0539,17324.0
2021-04-01 12:05:00,90.76,90.78,90.47,90.64,10930.0,87.0539,87.0731,86.7758,86.9388,10930.0
2021-04-01 12:10:00,90.63,90.78,90.58,90.75,12033.0,86.9292,87.0731,86.8813,87.0443,12033.0
2021-04-01 12:15:00,90.77,90.8,90.66,90.73,8652.0,87.0635,87.0923,86.958,87.0251,8652.0
2021-04-01 12:20:00,90.71,90.87,90.68,90.86,7113.0,87.006,87.1594,86.9772,87.1498,7113.0
2021-04-01 12:25:00,90.86,90.95,90.73,90.73,6998.0,87.1498,87.2362,87.0251,87.0251,6998.0
2021-04-01 12:30:00,90.75,90.83,90.7,90.81,12656.0,87.0443,87.1211,86.9964,87.1019,12656.0
2021-04-01 12:35:00,90.8,90.85,90.68,90.68,4941.0,87.0923,87.1402,86.9772,86.9772,4941.0
2021-04-01 12:40:00,90.72,90.72,90.58,90.65,10993.0,87.0156,87.0156,86.8813,86.9484,10993.0
2021-04-01 12:45:00,90.65,90.72,90.61,90.61,6542.0,86.9484,87.0156,86.91,86.91,6542.0
2021-04-01 12:50:00,90.64,90.77,90.63,90.67,20367.0,86.9388,87.0635,86.9292,86.9676,20367.0
2021-04-01 12:55:00,90.68,90.74,90.66,90.68,9625.0,86.9772,87.0347,86.958,86.9772,9625.0
2021-04-01 13:00:00,90.65,90.76,90.59,90.74,7937.0,86.9484,87.0539,86.8909,87.0347,7937.0
2021-04-01 13:05:00,90.74,90.84,90.73,90.79,5621.0,87.0347,87.1307,87.0251,87.0827,5621.0
2021-04-01 13:10:00,90.78,90.85,90.76,90.82,10194.0,87.0731,87.1402,87.0539,87.1115,10194.0
2021-04-01 13:15:00,90.83,90.91,90.82,90.89,7587.0,87.1211,87.1978,87.1115,87.1786,7587.0
2021-04-01 13:20:00,90.9,90.97,90.86,90.91,10929.0,87.1882,87.2553,87.1498,87.1978,10929.0
2021-04-01 13:25:00,90.92,90.93,90.73,90.76,16494.0,87.2074,87.217,87.0251,87.0539,16494.0
2021-04-01 13:30:00,90.75,90.9,90.74,90.89,12252.0,87.0443,87.1882,87.0347,87.1786,12252.0
2021-04-01 13:35:00,90.89,90.94,90.82,90.84,11394.0,87.1786,87.2266,87.1115,87.1307,11394.0
2021-04-01 13:40:00,90.83,90.89,90.76,90.76,9472.0,87.1211,87.1786,87.0539,87.0539,9472.0
2021-04-01 13:45:00,90.74,90.78,90.62,90.63,7644.0,87.0347,87.0731,86.9196,86.9292,7644.0
2021-04-01 13:50:00,90.64,90.74,90.55,90.73,19200.0,86.9388,87.0347,86.8525,87.0251,19200.0
2021-04-01 13:55:00,90.74,90.81,90.64,90.79,6516.0,87.0347,87.1019,86.9388,87.0827,6516.0
2021-04-01 14:00:00,90.79,90.85,90.68,90.8,11097.0,87.0827,87.1402,86.9772,87.0923,11097.0
2021-04-01 14:05:00,90.81,90.9,90.79,90.82,12863.0,87.1019,87.1882,87.0827,87.1115,12863.0
2021-04-01 14:10:00,90.81,90.94,90.8,90.88,16535.0,87.1019,87.2266,87.0923,87.169,16535.0
2021-04-01 14:15:00,90.86,90.88,90.75,90.79,7854.0,87.1498,87.169,87.0443,87.0827,7854.0
2021-04-01 14:20:00,90.75,90.8,90.68,90.8,7435.0,87.0443,87.0923,86.9772,87.0923,7435.0
2021-04-01 14:25:00,90.78,90.92,90.75,90.86,12902.0,87.0731,87.2074,87.0443,87.1498,12902.0
2021-04-01 14:30:00,90.87,90.97,90.81,90.91,11162.0,87.1594,87.2553,87.1019,87.1978,11162.0
2021-04-01 14:35:00,90.9,90.97,90.85,90.95,12088.0,87.1882,87.2553,87.1402,87.2362,12088.0
2021-04-01 14:40:00,90.98,91.1,90.98,91.04,21465.0,87.2649,87.38,87.2649,87.3225,21465.0
2021-04-01 14:45:00,91.05,91.07,90.95,91.0,37748.0,87.3321,87.3513,87.2362,87.2841,37748.0
2021-04-01 14:50:00,91.01,91.08,90.97,91.01,26125.0,87.2937,87.3609,87.2553,87.2937,26125.0
2021-04-01 14:55:00,91.01,91.17,90.95,90.98,19663.0,87.2937,87.4472,87.2362,87.2649,19663.0
2021-04-01 15:00:00,90.98,91.03,90.91,91.03,31439.0,87.2649,87.3129,87.1978,87.3129,31439.0
2021-04-01 15:05:00,91.03,91.03,90.88,90.95,10603.0,87.3129,87.3129,87.169,87.2362,10603.0
2021-04-01 15:10:00,90.96,90.97,90.82,90.86,35661.0,87.2458,87.2553,87.1115,87.1498,35661.0
2021-04-01 15:15:00,90.86,90.98,90.8,90.92,28629.0,87.1498,87.2649,87.0923,87.2074,28629.0
2021-04-01 15:20:00,90.92,90.99,90.85,90.89,38629.0,87.2074,87.2745,87.1402,87.1786,38629.0
2021-04-01 15:25:00,90.88,90.89,90.72,90.82,38584.0,87.169,87.1786,87.0156,87.1115,38584.0
2021-04-01 15:30:00,90.83,90.98,90.8,90.95,37219.0,87.1211,87.2649,87.0923,87.2362,37219.0
2021-04-01 15:35:00,90.95,90.97,90.86,90.89,20035.0,87.2362,87.2553,87.1498,87.1786,20035.0
2021-04-01 15:40:00,90.87,90.9,90.81,90.85,31639.0,87.1594,87.1882,87.1019,87.1402,31639.0
2021-04-01 15:45:00,90.84,90.9,90.77,90.86,35259.0,87.1307,87.1882,87.0635,87.1498,35259.0
2021-04-01 15:50:00,90.82,90.95,90.79,90.92,54091.0,87.1115,87.2362,87.0827,87.2074,54091.0
2021-04-01 15:55:00,90.92,91.13,90.89,91.06,109738.0,87.2074,87.4088,87.1786,87.3417,109738.0
2021-04-05 09:30:00,91.7,92.0,91.36,91.39,67376.0,87.9555,88.2433,87.6294,87.6582,67376.0
2021-04-05 09:35:00,91.39,91.83,91.39,91.82,27662.0,87.6582,88.0802,87.6582,88.0706,27662.0
2021-04-05 09:40:00,91.86,92.06,91.62,92.0,11078.0,88.109,88.3008,87.8788,88.2433,11078.0
2021-04-05 09:45:00,92.07,92.1,91.44,91.44,12326.0,88.3104,88.3392,87.7062,87.7062,12326.0
2021-04-05 09:50:00,91.49,91.64,91.34,91.47,68479.0,87.7541,87.898,87.6102,87.7349,68479.0
2021-04-05 09:55:00,91.47,91.59,91.38,91.52,40897.0,87.7349,87.85,87.6486,87.7829,40897.0
2021-04-05 10:00:00,91.57,91.6,91.42,91.48,58072.0,87.8308,87.8596,87.687,87.7445,58072.0
2021-04-05 10:05:00,91.46,91.5,91.07,91.07,32613.0,87.7253,87.7637,87.3513,87.3513,32613.0
2021-04-05 10:10:00,91.08,91.11,90.73,90.79,34652.0,87.3609,87.3896,87.0251,87.0827,34652.0
2021-04-05 10:15:00,90.81,91.2,90.78,91.17,18509.0,87.1019,87.476,87.0731,87.4472,18509.0
2021-04-05 10:20:00,91.17,91.49,91.15,91.48,11126.0,87.4472,87.7541,87.428,87.7445,11126.0
2021-04-05 10:25:00,91.47,91.78,91.28,91.78,12273.0,87.7349,88.0323,87.5527,88.0323,12273.0
2021-04-05 10:30:00,91.86,92.08,91.81,92.08,20507.0,88.109,88.32,88.061,88.32,20507.0
2021-04-05 10:35:00,92.07,92.18,91.98,92.08,5523.0,88.3104,88.4159,88.2241,88.32,5523.0
2021-04-05 10:40:00,92.01,92.12,91.96,92.1,7080.0,88.2529,88.3584,88.2049,88.3392,7080.0
2021-04-05 10:45:00,92.12,92.12,91.83,91.93,7414.0,88.3584,88.3584,88.0802,88.1761,7414.0
2021-04-05 10:50:00,91.89,91.93,91.72,91.75,8341.0,88.1378,88.1761,87.9747,88.0035,8341.0
2021-04-05 10:55:00,91.74,91.89,91.67,91.85,8133.0,87.9939,88.1378,87.9268,88.0994,8133.0
2021-04-05 11:00:00,91.85,91.95,91.7,91.81,9414.0,88.0994,88.1953,87.9555,88.061,9414.0
2021-04-05 11:05:00,91.83,92.06,91.75,91.98,3631.0,88.0802,88.3008,88.0035,88.2241,3631.0
2021-04-05 11:10:00,92.06,92.22,92.02,92.06,45352.0,88.3008,88.4543,88.2625,88.3008,45352.0
2021-04-05 11:15:00,92.11,92.16,91.98,91.98,4403.0,88.3488,88.3967,88.2241,88.2241,4403.0
2021-04-05 11:20:00,91.93,92.14,91.91,92.07,5219.0,88.1761,88.3776,88.157,88.3104,5219.0
2021-04-05 11:25:00,92.07,92.09,92.01,92.07,4680.0,88.3104,88.3296,88.2529,88.3104,4680.0
2021-04-05 11:30:00,92.04,92.14,91.86,91.9,19704.0,88.2816,88.3776,88.109,88.1474,19704.0
2021-04-05 11:35:00,91.92,92.05,91.91,92.02,6321.0,88.1665,88.2912,88.157,88.2625,6321.0
2021-04-05 11:40:00,92.0,92.0,91.76,91.79,7506.0,88.2433,88.2433,88.0131,88.0419,7506.0
2021-04-05 11:45:00,91.81,91.96,91.74,91.95,6492.0,88.061,88.2049,87.9939,88.1953,6492.0
2021-04-05 11:50:00,91.96,91.98,91.84,91.84,7881.0,88.2049,88.2241,88.0898,88.0898,7881.0
2021-04-05 11:55:00,91.86,92.02,91.86,92.02,7520.0,88.109,88.2625,88.109,88.2625,7520.0
2021-04-05 12:00:00,92.04,92.21,92.04,92.19,6107.0,88.2816,88.4447,88.2816,88.4255,6107.0
2021-04-05 12:05:00,92.15,92.26,92.1,92.22,4680.0,88.3872,88.4927,88.3392,88.4543,4680.0
2021-04-05 12:10:00,92.25,92.25,92.09,92.22,4576.0,88.4831,88.4831,88.3296,88.4543,4576.0
2021-04-05 12:15:00,92.25,92.34,92.07,92.09,9625.0,88.4831,88.5694,88.3104,88.3296,9625.0
2021-04-05 12:20:00,92.18,92.24,92.12,92.24,11335.0,88.4159,88.4735,88.3584,88.4735,11335.0
2021-04-05 12:25:00,92.25,92.34,92.2,92.3,8926.0,88.4831,88.5694,88.4351,88.531,8926.0
2021-04-05 12:30:00,92.3,92.3,92.18,92.3,9806.0,88.531,88.531,88.4159,88.531,9806.0
2021-04-05 12:35:00,92.29,92.41,92.29,92.38,15308.0,88.5214,88.6365,88.5214,88.6078,15308.0
2021-04-05 12:40:00,92.34,92.35,92.22,92.22,17516.0,88.5694,88.579,88.4543,88.4543,17516.0
2021-04-05 12:45:00,92.23,92.41,92.23,92.4,4969.0,88.4639,88.6365,88.4639,88.6269,4969.0
2021-04-05 12:50:00,92.42,92.47,92.34,92.34,14344.0,88.6461,88.6941,88.5694,88.5694,14344.0
2021-04-05 12:55:00,92.32,92.36,92.22,92.28,11422.0,88.5502,88.5886,88.4543,88.5118,11422.0
2021-04-05 13:00:00,92.27,92.38,92.18,92.37,13229.0,88.5023,88.6078,88.4159,88.5982,13229.0
2021-04-05 13:05:00,92.36,92.48,92.34,92.44,14819.0,88.5886,88.7037,88.5694,88.6653,14819.0
2021-04-05 13:10:00,92.48,92.48,92.24,92.24,20729.0,88.7037,88.7037,88.4735,88.4735,20729.0
2021-04-05 13:15:00,92.24,92.3,92.03,92.17,8954.0,88.4735,88.531,88.2721,88.4063,8954.0
2021-04-05 13:20:00,92.19,92.2,92.04,92.12,11659.0,88.4255,88.4351,88.2816,88.3584,11659.0
2021-04-05 13:25:00,92.18,92.21,92.14,92.19,11043.0,88.4159,88.4447,88.3776,88.4255,11043.0
2021-04-05 13:30:00,92.2,92.21,92.05,92.11,7473.0,88.4351,88.4447,88.2912,88.3488,7473.0
2021-04-05 13:35:00,92.08,92.17,92.05,92.11,25170.0,88.32,88.4063,88.2912,88.3488,25170.0
2021-04-05 13:40:00,92.12,92.18,92.06,92.1,18374.0,88.3584,88.4159,88.3008,88.3392,18374.0
2021-04-05 13:45:00,92.12,92.25,92.12,92.24,21298.0,88.3584,88.4831,88.3584,88.4735,21298.0
2021-04-05 13:50:00,92.26,92.36,92.2,92.23,19711.0,88.4927,88.5886,88.4351,88.4639,19711.0
2021-04-05 13:55:00,92.23,92.36,92.18,92.34,23947.0,88.4639,88.5886,88.4159,88.5694,23947.0
2021-04-05 14:00:00,92.33,92.35,92.15,92.24,15140.0,88.5598,88.579,88.3872,88.4735,15140.0
2021-04-05 14:05:00,92.22,92.26,92.17,92.22,27337.0,88.4543,88.4927,88.4063,88.4543,27337.0
2021-04-05 14:10:00,92.22,92.29,92.15,92.18,28481.0,88.4543,88.5214,88.3872,88.4159,28481.0
2021-04-05 14:15:00,92.19,92.25,92.1,92.24,16531.0,88.4255,88.4831,88.3392,88.4735,16531.0
2021-04-05 14:20:00,92.25,92.45,92.24,92.37,27361.0,88.4831,88.6749,88.4735,88.5982,27361.0
2021-04-05 14:25:00,92.38,92.45,92.35,92.44,18751.0,88.6078,88.6749,88.579,88.6653,18751.0
2021-04-05 14:30:00,92.43,92.45,92.38,92.4,28120.0,88.6557,88.6749,88.6078,88.6269,28120.0
2021-04-05 14:35:00,92.38,92.54,92.37,92.52,30209.0,88.6078,88.7612,88.5982,88.742,30209.0
2021-04-05 14:40:00,92.51,92.59,92.51,92.53,27390.0,88.7325,88.8092,88.7325,88.7516,27390.0
2021-04-05 14:45:00,92.54,92.61,92.5,92.55,32574.0,88.7612,88.8284,88.7229,88.7708,32574.0
2021-04-05 14:50:00,92.54,92.71,92.49,92.57,26227.0,88.7612,88.9243,88.7133,88.79,26227.0
2021-04-05 14:55:00,92.57,92.73,92.52,92.52,24760.0,88.79,88.9435,88.742,88.742,24760.0
2021-04-05 15:00:00,92.5,92.5,92.3,92.45,11495.0,88.7229,88.7229,88.531,88.6749,11495.0
2021-04-05 15:05:00,92.48,92.65,92.46,92.64,14874.0,88.7037,88.8667,88.6845,88.8571,14874.0
2021-04-05 15:10:00,92.64,92.65,92.55,92.55,13239.0,88.8571,88.8667,88.7708,88.7708,13239.0
2021-04-05 15:15:00,92.53,92.71,92.51,92.59,35285.0,88.7516,88.9243,88.7325,88.8092,35285.0
2021-04-05 15:20:00,92.59,92.6,92.51,92.52,12112.0,88.8092,88.8188,88.7325,88.742,12112.0
2021-04-05 15:25:00,92.57,92.6,92.51,92.53,14017.0,88.79,88.8188,88.7325,88.7516,14017.0
2021-04-05 15:30:00,92.51,92.62,92.38,92.42,26846.0,88.7325,88.838,88.6078,88.6461,26846.0
2021-04-05 15:35:00,92.42,92.58,92.41,92.58,19637.0,88.6461,88.7996,88.6365,88.7996,19637.0
2021-04-05 15:40:00,92.57,92.64,92.48,92.56,17095.0,88.79,88.8571,88.7037,88.7804,17095.0
2021-04-05 15:45:00,92.57,92.67,92.54,92.59,33023.0,88.79,88.8859,88.7612,88.8092,33023.0
2021-04-05 15:50:00,92.58,92.78,92.52,92.75,41870.0,88.7996,88.9914,88.742,88.9627,41870.0
2021-04-05 15:55:00,92.75,92.77,92.6,92.64,82489.0,88.9627,88.9818,88.8188,88.8571,82489.0
2021-04-06 09:30:00,92.42,92.82,92.09,92.71,57257.0,88.6461,89.0298,88.3296,88.9243,57257.0
2021-04-06 09:35:00,92.7,92.74,92.45,92.51,14897.0,88.9147,88.9531,88.6749,88.7325,14897.0
2021-04-06 09:40:00,92.46,92.49,92.15,92.24,15818.0,88.6845,88.7133,88.3872,88.4735,15818.0
2021-04-06 09:45:00,92.27,92.47,92.02,92.14,16582.0,88.5023,88.6941,88.2625,88.3776,16582.0
2021-04-06 09:50:00,92.12,92.25,92.04,92.25,19425.0,88.3584,88.4831,88.2816,88.4831,19425.0
2021-04-06 09:55:00,92.25,92.44,92.25,92.44,13355.0,88.4831,88.6653,88.4831,88.6653,13355.0
2021-04-06 10:00:00,92.45,92.69,92.43,92.61,13398.0,88.6749,88.9051,88.6557,88.8284,13398.0
2021-04-06 10:05:00,92.62,92.72,92.28,92.63,11540.0,88.838,88.9339,88.5118,88.8476,11540.0
2021-04-06 10:10:00,92.59,92.94,92.53,92.89,15373.0,88.8092,89.1449,88.7516,89.0969,15373.0
2021-04-06 10:15:00,92.91,93.1,92.83,93.05,37928.0,89.1161,89.2984,89.0394,89.2504,37928.0
2021-04-06 10:20:00,93.09,93.24,92.97,93.24,21461.0,89.2888,89.4326,89.1737,89.4326,21461.0
2021-04-06 10:25:00,93.23,93.3,93.13,93.2,17033.0,89.4231,89.4902,89.3271,89.3943,17033.0
2021-04-06 10:30:00,93.19,93.45,93.14,93.38,28463.0,89.3847,89.6341,89.3367,89.5669,28463.0
2021-04-06 10:35:00,93.43,93.44,93.21,93.28,23707.0,89.6149,89.6245,89.4039,89.471,23707.0
2021-04-06 10:40:00,93.29,93.32,93.14,93.27,23486.0,89.4806,89.5094,89.3367,89.4614,23486.0
2021-04-06 10:45:00,93.25,93.27,92.94,92.94,37088.0,89.4422,89.4614,89.1449,89.1449,37088.0
2021-04-06 10:50:00,92.92,92.92,92.76,92.78,12008.0,89.1257,89.1257,88.9722,88.9914,12008.0
2021-04-06 10:55:00,92.76,93.15,92.7,93.01,12553.0,88.9722,89.3463,88.9147,89.212,12553.0
2021-04-06 11:00:00,92.99,93.13,92.95,93.06,14016.0,89.1929,89.3271,89.1545,89.26,14016.0
2021-04-06 11:05:00,93.09,93.16,93.05,93.11,8541.0,89.2888,89.3559,89.2504,89.308,8541.0
2021-04-06 11:10:00,93.17,93.49,93.05,93.49,19481.0,89.3655,89.6724,89.2504,89.6724,19481.0
2021-04-06 11:15:00,93.48,93.49,93.32,93.45,14805.0,89.6628,89.6724,89.5094,89.6341,14805.0
2021-04-06 11:20:00,93.44,93.56,93.16,93.27,16680.0,89.6245,89.7396,89.3559,89.4614,16680.0
2021-04-06 11:25:00,93.33,93.38,93.28,93.3,5911.0,89.519,89.5669,89.471,89.4902,5911.0
2021-04-06 11:30:00,93.3,93.59,93.25,93.59,24679.0,89.4902,89.7684,89.4422,89.7684,24679.0
2021-04-06 11:35:00,93.61,93.99,93.61,93.98,36512.0,89.7875,90.152,89.7875,90.1424,36512.0
2021-04-06 11:40:00,93.98,94.11,93.81,93.96,33369.0,90.1424,90.2671,89.9794,90.1232,33369.0
2021-04-06 11:45:00,93.97,94.2,93.96,94.01,30229.0,90.1328,90.3534,90.1232,90.1712,30229.0
2021-04-06 11:50:00,94.01,94.01,93.83,93.92,21195.0,90.1712,90.1712,89.9986,90.0849,21195.0
2021-04-06 11:55:00,93.95,93.96,93.71,93.78,14587.0,90.1137,90.1232,89.8835,89.9506,14587.0
2021-04-06 12:00:00,93.79,93.88,93.52,93.52,10423.0,89.9602,90.0465,89.7012,89.7012,10423.0
2021-04-06 12:05:00,93.57,93.68,93.55,93.67,14163.0,89.7492,89.8547,89.73,89.8451,14163.0
2021-04-06 12:10:00,93.61,93.73,93.6,93.69,7163.0,89.7875,89.9026,89.7779,89.8643,7163.0
2021-04-06 12:15:00,93.66,93.67,93.47,93.48,8604.0,89.8355,89.8451,89.6533,89.6628,8604.0
2021-04-06 12:20:00,93.5,93.7,93.49,93.67,17519.0,89.682,89.8739,89.6724,89.8451,17519.0
2021-04-06 12:25:00,93.69,93.85,93.63,93.84,10203.0,89.8643,90.0177,89.8067,90.0081,10203.0
2021-04-06 12:30:00,93.83,93.85,93.7,93.76,8769.0,89.9986,90.0177,89.8739,89.9314,8769.0
2021-04-06 12:35:00,93.76,93.76,93.68,93.73,14074.0,89.9314,89.9314,89.8547,89.9026,14074.0
2021-04-06 12:40:00,93.74,93.88,93.72,93.75,17245.0,89.9122,90.0465,89.893,89.9218,17245.0
2021-04-06 12:45:00,93.76,93.82,93.59,93.66,13397.0,89.9314,89.989,89.7684,89.8355,13397.0
2021-04-06 12:50:00,93.67,93.76,93.66,93.68,10153.0,89.8451,89.9314,89.8355,89.8547,10153.0
2021-04-06 12:55:00,93.68,93.95,93.52,93.92,43892.0,89.8547,90.1137,89.7012,90.0849,43892.0
2021-04-06 13:00:00,93.94,93.97,93.75,93.85,13545.0,90.1041,90.1328,89.9218,90.0177,13545.0
2021-04-06 13:05:00,93.84,93.85,93.62,93.62,17549.0,90.0081,90.0177,89.7971,89.7971,17549.0
2021-04-06 13:10:00,93.62,93.73,93.62,93.64,19604.0,89.7971,89.9026,89.7971,89.8163,19604.0
2021-04-06 13:15:00,93.62,93.72,93.59,93.7,8246.0,89.7971,89.893,89.7684,89.8739,8246.0
2021-04-06 13:20:00,93.65,93.65,93.48,93.6,8485.0,89.8259,89.8259,89.6628,89.7779,8485.0
2021-04-06 13:25:00,93.58,93.63,93.54,93.58,6595.0,89.7588,89.8067,89.7204,89.7588,6595.0
2021-04-06 13:30:00,93.59,93.63,93.52,93.62,10785.0,89.7684,89.8067,89.7012,89.7971,10785.0
2021-04-06 13:35:00,93.58,93.64,93.42,93.47,8565.0,89.7588,89.8163,89.6053,89.6533,8565.0
2021-04-06 13:40:00,93.47,93.63,93.46,93.58,14814.0,89.6533,89.8067,89.6437,89.7588,14814.0
2021-04-06 13:45:00,93.59,93.6,93.46,93.5,11020.0,89.7684,89.7779,89.6437,89.682,11020.0
2021-04-06 13:50:00,93.51,93.57,93.48,93.51,7049.0,89.6916,89.7492,89.6628,89.6916,7049.0
2021-04-06 13:55:00,93.51,93.74,93.47,93.74,12006.0,89.6916,89.9122,89.6533,89.9122,12006.0
2021-04-06 14:00:00,93.72,93.73,93.61,93.69,7789.0,89.893,89.9026,89.7875,89.8643,7789.0
2021-04-06 14:05:00,93.68,93.89,93.66,93.87,13515.0,89.8547,90.0561,89.8355,90.0369,13515.0
2021-04-06 14:10:00,93.85,93.9,93.77,93.87,12473.0,90.0177,90.0657,89.941,90.0369,12473.0
2021-04-06 14:15:00,93.89,93.9,93.78,93.88,6826.0,90.0561,90.0657,89.9506,90.0465,6826.0
2021-04-06 14:20:00,93.88,93.91,93.71,93.75,6861.0,90.0465,90.0753,89.8835,89.9218,6861.0
2021-04-06 14:25:00,93.76,93.78,93.55,93.61,10985.0,89.9314,89.9506,89.73,89.7875,10985.0
2021-04-06 14:30:00,93.63,93.74,93.57,93.57,12626.0,89.8067,89.9122,89.7492,89.7492,12626.0
2021-04-06 14:35:00,93.58,93.58,93.46,93.52,10207.0,89.7588,89.7588,89.6437,89.7012,10207.0
2021-04-06 14:40:00,93.53,93.61,93.51,93.54,28429.0,89.7108,89.7875,89.6916,89.7204,28429.0
2021-04-06 14:45:00,93.55,93.59,93.46,93.48,30925.0,89.73,89.7684,89.6437,89.6628,30925.0
2021-04-06 14:50:00,93.47,93.49,93.28,93.43,13356.0,89.6533,89.6724,89.471,89.6149,13356.0
2021-04-06 14:55:00,93.41,93.53,93.4,93.45,10173.0,89.5957,89.7108,89.5861,89.6341,10173.0
2021-04-06 15:00:00,93.45,93.45,93.23,93.31,15169.0,89.6341,89.6341,89.4231,89.4998,15169.0
2021-04-06 15:05:00,93.29,93.34,93.26,93.3,18305.0,89.4806,89.5286,89.4518,89.4902,18305.0
2021-04-06 15:10:00,93.31,93.33,93.18,93.19,17292.0,89.4998,89.519,89.3751,89.3847,17292.0
2021-04-06 15:15:00,93.19,93.23,93.13,93.2,24090.0,89.3847,89.4231,89.3271,89.3943,24090.0
2021-04-06 15:20:00,93.2,93.26,93.13,93.19,19771.0,89.3943,89.4518,89.3271,89.3847,19771.0
2021-04-06 15:25:00,93.18,93.29,93.18,93.21,18289.0,89.3751,89.4806,89.3751,89.4039,18289.0
2021-04-06 15:30:00,93.22,93.32,93.15,93.31,16867.0,89.4135,89.5094,89.3463,89.4998,16867.0
2021-04-06 15:35:00,93.31,93.33,93.18,93.2,17007.0,89.4998,89.519,89.3751,89.3943,17007.0
2021-04-06 15:40:00,93.2,93.37,93.19,93.33,20418.0,89.3943,89.5573,89.3847,89.519,20418.0
2021-04-06 15:45:00,93.35,93.5,93.3,93.46,45713.0,89.5382,89.682,89.4902,89.6437,45713.0
2021-04-06 15:50:00,93.47,93.47,93.28,93.43,63439.0,89.6533,89.6533,89.471,89.6149,63439.0
2021-04-06 15:55:00,93.42,93.6,93.37,93.39,176370.0,89.6053,89.7779,89.5573,89.5765,176370.0
2021-04-07 09:30:00,93.76,93.99,93.2,93.78,69030.0,89.9314,90.152,89.3943,89.9506,69030.0
2021-04-07 09:35:00,93.72,93.89,93.55,93.6,17169.0,89.893,90.0561,89.73,89.7779,17169.0
2021-04-07 09:40:00,93.65,93.74,93.28,93.42,10595.0,89.8259,89.9122,89.471,89.6053,10595.0
2021-04-07 09:45:00,93.36,93.61,93.24,93.24,27624.0,89.5477,89.7875,89.4326,89.4326,27624.0
2021-04-07 09:50:00,93.2,93.61,93.2,93.24,15107.0,89.3943,89.7875,89.3943,89.4326,15107.0
2021-04-07 09:55:00,93.21,93.32,93.11,93.22,16269.0,89.4039,89.5094,89.308,89.4135,16269.0
2021-04-07 10:00:00,93.26,93.26,92.76,92.8,24059.0,89.4518,89.4518,88.9722,89.0106,24059.0
2021-04-07 10:05:00,92.78,92.88,92.15,92.37,40328.0,88.9914,89.0873,88.3872,88.5982,40328.0
2021-04-07 10:10:00,92.31,92.71,92.31,92.52,14019.0,88.5406,88.9243,88.5406,88.742,14019.0
2021-04-07 10:15:00,92.52,92.64,92.35,92.4,11756.0,88.742,88.8571,88.579,88.6269,11756.0
2021-04-07 10:20:00,92.38,92.38,92.08,92.3,14248.0,88.6078,88.6078,88.32,88.531,14248.0
2021-04-07 10:25:00,92.27,92.29,91.84,91.93,21053.0,88.5023,88.5214,88.0898,88.1761,21053.0
2021-04-07 10:30:00,91.98,92.04,91.74,91.74,21243.0,88.2241,88.2816,87.9939,87.9939,21243.0
2021-04-07 10:35:00,91.76,92.4,91.73,92.35,16030.0,88.0131,88.6269,87.9843,88.579,16030.0
2021-04-07 10:40:00,92.37,92.61,92.36,92.53,13896.0,88.5982,88.8284,88.5886,88.7516,13896.0
2021-04-07 10:45:00,92.55,92.65,92.36,92.38,14015.0,88.7708,88.8667,88.5886,88.6078,14015.0
2021-04-07 10:50:00,92.37,92.44,92.21,92.25,10645.0,88.5982,88.6653,88.4447,88.4831,10645.0
2021-04-07 10:55:00,92.19,92.46,92.17,92.17,18575.0,88.4255,88.6845,88.4063,88.4063,18575.0
2021-04-07 11:00:00,92.24,92.38,92.12,92.36,16007.0,88.4735,88.6078,88.3584,88.5886,16007.0
2021-04-07 11:05:00,92.38,92.52,92.36,92.43,12975.0,88.6078,88.742,88.5886,88.6557,12975.0
2021-04-07 11:10:00,92.48,92.52,92.34,92.46,12295.0,88.7037,88.742,88.5694,88.6845,12295.0
2021-04-07 11:15:00,92.47,92.48,92.23,92.23,9165.0,88.6941,88.7037,88.4639,88.4639,9165.0
2021-04-07 11:20:00,92.23,92.26,92.0,92.06,16485.0,88.4639,88.4927,88.2433,88.3008,16485.0
2021-04-07 11:25:00,92.08,92.09,91.9,92.0,12168.0,88.32,88.3296,88.1474,88.2433,12168.0
2021-04-07 11:30:00,92.0,92.06,91.9,91.92,18734.0,88.2433,88.3008,88.1474,88.1665,18734.0
2021-04-07 11:35:00,91.94,91.96,91.83,91.92,13770.0,88.1857,88.2049,88.0802,88.1665,13770.0
2021-04-07 11:40:00,91.89,92.02,91.82,91.93,12546.0,88.1378,88.2625,88.0706,88.1761,12546.0
2021-04-07 11:45:00,91.91,92.02,91.87,91.93,21591.0,88.157,88.2625,88.1186,88.1761,21591.0
2021-04-07 11:50:00,91.92,91.96,91.78,91.92,10599.0,88.1665,88.2049,88.0323,88.1665,10599.0
2021-04-07 11:55:00,91.89,91.89,91.5,91.61,16332.0,88.1378,88.1378,87.7637,87.8692,16332.0
2021-04-07 12:00:00,91.65,91.92,91.65,91.91,15623.0,87.9076,88.1665,87.9076,88.157,15623.0
2021-04-07 12:05:00,91.9,92.0,91.86,91.94,10476.0,88.1474,88.2433,88.109,88.1857,10476.0
2021-04-07 12:10:00,91.96,92.0,91.88,91.97,6753.0,88.2049,88.2433,88.1282,88.2145,6753.0
2021-04-07 12:15:00,91.94,92.09,91.84,92.08,21081.0,88.1857,88.3296,88.0898,88.32,21081.0
2021-04-07 12:20:00,92.06,92.09,91.98,92.07,8308.0,88.3008,88.3296,88.2241,88.3104,8308.0
2021-04-07 12:25:00,92.06,92.09,92.0,92.05,12310.0,88.3008,88.3296,88.2433,88.2912,12310.0
2021-04-07 12:30:00,92.05,92.18,92.03,92.12,24311.0,88.2912,88.4159,88.2721,88.3584,24311.0
2021-04-07 12:35:00,92.1,92.12,92.0,92.11,7189.0,88.3392,88.3584,88.2433,88.3488,7189.0
2021-04-07 12:40:00,92.11,92.42,92.06,92.27,16177.0,88.3488,88.6461,88.3008,88.5023,16177.0
2021-04-07 12:45:00,92.29,92.29,92.08,92.18,11278.0,88.5214,88.5214,88.32,88.4159,11278.0
2021-04-07 12:50:00,92.18,92.5,92.13,92.5,15560.0,88.4159,88.7229,88.368,88.7229,15560.0
2021-04-07 12:55:00,92.5,92.57,92.45,92.54,11405.0,88.7229,88.79,88.6749,88.7612,11405.0
2021-04-07 13:00:00,92.53,92.59,92.39,92.39,9444.0,88.7516,88.8092,88.6174,88.6174,9444.0
2021-04-07 13:05:00,92.38,92.47,92.36,92.45,12954.0,88.6078,88.6941,88.5886,88.6749,12954.0
2021-04-07 13:10:00,92.44,92.47,92.33,92.39,7234.0,88.6653,88.6941,88.5598,88.6174,7234.0
2021-04-07 13:15:00,92.4,92.42,92.29,92.41,13075.0,88.6269,88.6461,88.5214,88.6365,13075.0
2021-04-07 13:20:00,92.43,92.43,92.14,92.15,14340.0,88.6557,88.6557,88.3776,88.3872,14340.0
2021-04-07 13:25:00,92.15,92.19,92.08,92.16,14712.0,88.3872,88.4255,88.32,88.3967,14712.0
2021-04-07 13:30:00,92.16,92.3,92.13,92.3,7156.0,88.3967,88.531,88.368,88.531,7156.0
2021-04-07 13:35:00,92.3,92.35,92.22,92.23,15423.0,88.531,88.579,88.4543,88.4639,15423.0
2021-04-07 13:40:00,92.24,92.37,92.24,92.29,7198.0,88.4735,88.5982,88.4735,88.5214,7198.0
2021-04-07 13:45:00,92.27,92.34,92.23,92.29,11457.0,88.5023,88.5694,88.4639,88.5214,11457.0
2021-04-07 13:50:00,92.29,92.41,92.24,92.24,16068.0,88.5214,88.6365,88.4735,88.4735,16068.0
2021-04-07 13:55:00,92.22,92.34,92.22,92.29,9715.0,88.4543,88.5694,88.4543,88.5214,9715.0
2021-04-07 14:00:00,92.29,92.38,92.29,92.32,7482.0,88.5214,88.6078,88.5214,88.5502,7482.0
2021-04-07 14:05:00,92.3,92.4,92.25,92.25,8095.0,88.531,88.6269,88.4831,88.4831,8095.0
2021-04-07 14:10:00,92.27,92.45,92.27,92.37,13593.0,88.5023,88.6749,88.5023,88.5982,13593.0
2021-04-07 14:15:00,92.35,92.43,92.28,92.38,13655.0,88.579,88.6557,88.5118,88.6078,13655.0
2021-04-07 14:20:00,92.35,92.66,92.35,92.55,12677.0,88.579,88.8763,88.579,88.7708,12677.0
2021-04-07 14:25:00,92.55,92.55,92.32,92.4,9605.0,88.7708,88.7708,88.5502,88.6269,9605.0
2021-04-07 14:30:00,92.39,92.46,92.3,92.4,11467.0,88.6174,88.6845,88.531,88.6269,11467.0
2021-04-07 14:35:00,92.41,92.51,92.41,92.47,11171.0,88.6365,88.7325,88.6365,88.6941,11171.0
2021-04-07 14:40:00,92.45,92.45,92.29,92.32,13399.0,88.6749,88.6749,88.5214,88.5502,13399.0
2021-04-07 14:45:00,92.34,92.37,92.31,92.32,11817.0,88.5694,88.5982,88.5406,88.5502,11817.0
2021-04-07 14:50:00,92.31,92.36,92.26,92.28,11051.0,88.5406,88.5886,88.4927,88.5118,11051.0
2021-04-07 14:55:00,92.28,92.31,92.2,92.25,12584.0,88.5118,88.5406,88.4351,88.4831,12584.0
2021-04-07 15:00:00,92.26,92.4,92.25,92.36,15277.0,88.4927,88.6269,88.4831,88.5886,15277.0
2021-04-07 15:05:00,92.36,92.36,92.21,92.22,11626.0,88.5886,88.5886,88.4447,88.4543,11626.0
2021-04-07 15:10:00,92.24,92.27,92.06,92.06,19112.0,88.4735,88.5023,88.3008,88.3008,19112.0
2021-04-07 15:15:00,92.05,92.16,92.03,92.16,19421.0,88.2912,88.3967,88.2721,88.3967,19421.0
2021-04-07 15:20:00,92.17,92.34,92.07,92.08,55362.0,88.4063,88.5694,88.3104,88.32,55362.0
2021-04-07 15:25:00,92.07,92.12,91.89,91.94,45385.0,88.3104,88.3584,88.1378,88.1857,45385.0
2021-04-07 15:30:00,91.9,92.04,91.89,91.97,20614.0,88.1474,88.2816,88.1378,88.2145,20614.0
2021-04-07 15:35:00,91.94,92.03,91.85,92.02,30111.0,88.1857,88.2721,88.0994,88.2625,30111.0
2021-04-07 15:40:00,92.02,92.14,91.99,92.14,21191.0,88.2625,88.3776,88.2337,88.3776,21191.0
2021-04-07 15:45:00,92.14,92.23,92.08,92.21,30817.0,88.3776,88.4639,88.32,88.4447,30817.0
2021-04-07 15:50:00,92.24,92.24,92.07,92.11,40078.0,88.4735,88.4735,88.3104,88.3488,40078.0
2021-04-07 15:55:00,92.11,92.2,91.94,92.16,101650.0,88.3488,88.4351,88.1857,88.3967,101650.0
2021-04-08 09:30:00,92.32,92.52,92.01,92.04,41694.0,88.5502,88.742,88.2529,88.2816,41694.0
2021-04-08 09:35:00,92.03,92.27,91.98,92.11,21036.0,88.2721,88.5023,88.2241,88.3488,21036.0
2021-04-08 09:40:00,92.18,92.4,91.94,92.38,26499.0,88.4159,88.6269,88.1857,88.6078,26499.0
2021-04-08 09:45:00,92.33,92.4,91.89,91.94,17860.0,88.5598,88.6269,88.1378,88.1857,17860.0
2021-04-08 09:50:00,91.98,92.24,91.95,92.08,22624.0,88.2241,88.4735,88.1953,88.32,22624.0
2021-04-08 09:55:00,92.13,92.26,92.02,92.09,10045.0,88.368,88.4927,88.2625,88.3296,10045.0
2021-04-08 10:00:00,92.03,92.09,91.8,91.89,18308.0,88.2721,88.3296,88.0514,88.1378,18308.0
2021-04-08 10:05:00,91.81,91.92,91.69,91.9,41002.0,88.061,88.1665,87.9459,88.1474,41002.0
2021-04-08 10:10:00,91.9,92.08,91.8,91.89,52769.0,88.1474,88.32,88.0514,88.1378,52769.0
2021-04-08 10:15:00,91.86,91.88,91.68,91.68,15586.0,88.109,88.1282,87.9364,87.9364,15586.0
2021-04-08 10:20:00,91.73,91.8,91.66,91.7,28195.0,87.9843,88.0514,87.9172,87.9555,28195.0
2021-04-08 10:25:00,91.69,91.75,91.64,91.69,5050.0,87.9459,88.0035,87.898,87.9459,5050.0
2021-04-08 10:30:00,91.67,91.68,91.51,91.59,15016.0,87.9268,87.9364,87.7733,87.85,15016.0
2021-04-08 10:35:00,91.61,91.8,91.57,91.76,7538.0,87.8692,88.0514,87.8308,88.0131,7538.0
2021-04-08 10:40:00,91.74,91.8,91.63,91.79,7597.0,87.9939,88.0514,87.8884,88.0419,7597.0
2021-04-08 10:45:00,91.79,91.79,91.62,91.76,11395.0,88.0419,88.0419,87.8788,88.0131,11395.0
2021-04-08 10:50:00,91.72,91.82,91.68,91.68,10522.0,87.9747,88.0706,87.9364,87.9364,10522.0
2021-04-08 10:55:00,91.7,91.7,91.4,91.44,8902.0,87.9555,87.9555,87.6678,87.7062,8902.0
2021-04-08 11:00:00,91.4,91.52,91.26,91.52,14234.0,87.6678,87.7829,87.5335,87.7829,14234.0
2021-04-08 11:05:00,91.49,91.69,91.49,91.64,9551.0,87.7541,87.9459,87.7541,87.898,9551.0
2021-04-08 11:10:00,91.64,91.64,91.5,91.6,9193.0,87.898,87.898,87.7637,87.8596,9193.0
2021-04-08 11:15:00,91.61,91.77,91.59,91.77,5952.0,87.8692,88.0227,87.85,88.0227,5952.0
2021-04-08 11:20:00,91.79,91.82,91.56,91.56,8904.0,88.0419,88.0706,87.8213,87.8213,8904.0
2021-04-08 11:25:00,91.49,91.52,91.24,91.38,16534.0,87.7541,87.7829,87.5143,87.6486,16534.0
2021-04-08 11:30:00,91.38,91.7,91.38,91.62,12931.0,87.6486,87.9555,87.6486,87.8788,12931.0
2021-04-08 11:35:00,91.6,91.65,91.38,91.5,8253.0,87.8596,87.9076,87.6486,87.7637,8253.0
2021-04-08 11:40:00,91.52,91.64,91.52,91.59,7868.0,87.7829,87.898,87.7829,87.85,7868.0
2021-04-08 11:45:00,91.6,91.61,91.5,91.5,9176.0,87.8596,87.8692,87.7637,87.7637,9176.0
2021-04-08 11:50:00,91.51,91.7,91.46,91.65,8024.0,87.7733,87.9555,87.7253,87.9076,8024.0
2021-04-08 11:55:00,91.65,91.68,91.6,91.6,6132.0,87.9076,87.9364,87.8596,87.8596,6132.0
2021-04-08 12:00:00,91.6,91.62,91.49,91.49,6741.0,87.8596,87.8788,87.7541,87.7541,6741.0
2021-04-08 12:05:00,91.51,91.59,91.43,91.43,5081.0,87.7733,87.85,87.6966,87.6966,5081.0
2021-04-08 12:10:00,91.49,91.6,91.45,91.6,4827.0,87.7541,87.8596,87.7157,87.8596,4827.0
2021-04-08 12:15:00,91.59,91.73,91.59,91.65,11444.0,87.85,87.9843,87.85,87.9076,11444.0
2021-04-08 12:20:00,91.67,91.67,91.54,91.6,6515.0,87.9268,87.9268,87.8021,87.8596,6515.0
2021-04-08 12:25:00,91.62,91.68,91.6,91.67,7267.0,87.8788,87.9364,87.8596,87.9268,7267.0
2021-04-08 12:30:00,91.68,91.75,91.66,91.73,7851.0,87.9364,88.0035,87.9172,87.9843,7851.0
2021-04-08 12:35:00,91.71,91.74,91.65,91.74,6817.0,87.9651,87.9939,87.9076,87.9939,6817.0
2021-04-08 12:40:00,91.74,91.84,91.69,91.79,8734.0,87.9939,88.0898,87.9459,88.0419,8734.0
2021-04-08 12:45:00,91.79,91.82,91.72,91.74,12187.0,88.0419,88.0706,87.9747,87.9939,12187.0
2021-04-08 12:50:00,91.74,91.89,91.74,91.85,8639.0,87.9939,88.1378,87.9939,88.0994,8639.0
2021-04-08 12:55:00,91.84,91.88,91.81,91.82,5461.0,88.0898,88.1282,88.061,88.0706,5461.0
2021-04-08 13:00:00,91.85,91.91,91.84,91.91,5422.0,88.0994,88.157,88.0898,88.157,5422.0
2021-04-08 13:05:00,91.9,91.96,91.89,91.95,7203.0,88.1474,88.2049,88.1378,88.1953,7203.0
2021-04-08 13:10:00,91.96,91.96,91.87,91.92,10263.0,88.2049,88.2049,88.1186,88.1665,10263.0
2021-04-08 13:15:00,91.92,92.19,91.91,92.18,10121.0,88.1665,88.4255,88.157,88.4159,10121.0
2021-04-08 13:20:00,92.17,92.2,92.05,92.05,7139.0,88.4063,88.4351,88.2912,88.2912,7139.0
2021-04-08 13:25:00,92.09,92.25,92.04,92.21,12692.0,88.3296,88.4831,88.2816,88.4447,12692.0
2021-04-08 13:30:00,92.23,92.23,92.05,92.05,5446.0,88.4639,88.4639,88.2912,88.2912,5446.0
2021-04-08 13:35:00,92.07,92.07,91.99,92.03,7382.0,88.3104,88.3104,88.2337,88.2721,7382.0
2021-04-08 13:40:00,92.04,92.04,91.75,91.77,11046.0,88.2816,88.2816,88.0035,88.0227,11046.0
2021-04-08 13:45:00,91.77,91.8,91.71,91.73,7009.0,88.0227,88.0514,87.9651,87.9843,7009.0
2021-04-08 13:50:00,91.75,91.78,91.63,91.64,6337.0,88.0035,88.0323,87.8884,87.898,6337.0
2021-04-08 13:55:00,91.67,91.68,91.56,91.6,6167.0,87.9268,87.9364,87.8213,87.8596,6167.0
2021-04-08 14:00:00,91.58,91.6,91.52,91.54,7235.0,87.8404,87.8596,87.7829,87.8021,7235.0
2021-04-08 14:05:00,91.56,91.56,91.49,91.55,9299.0,87.8213,87.8213,87.7541,87.8117,9299.0
2021-04-08 14:10:00,91.56,91.59,91.54,91.57,3363.0,87.8213,87.85,87.8021,87.8308,3363.0
2021-04-08 14:15:00,91.57,91.66,91.55,91.59,9963.0,87.8308,87.9172,87.8117,87.85,9963.0
2021-04-08 14:20:00,91.59,91.61,91.48,91.53,8235.0,87.85,87.8692,87.7445,87.7925,8235.0
2021-04-08 14:25:00,91.49,91.5,91.4,91.4,6469.0,87.7541,87.7637,87.6678,87.6678,6469.0
2021-04-08 14:30:00,91.4,91.51,91.39,91.45,10246.0,87.6678,87.7733,87.6582,87.7157,10246.0
2021-04-08 14:35:00,91.48,91.62,91.46,91.58,8265.0,87.7445,87.8788,87.7253,87.8404,8265.0
2021-04-08 14:40:00,91.6,91.73,91.59,91.73,10446.0,87.8596,87.9843,87.85,87.9843,10446.0
2021-04-08 14:45:00,91.73,91.73,91.59,91.61,10192.0,87.9843,87.9843,87.85,87.8692,10192.0
2021-04-08 14:50:00,91.62,91.64,91.58,91.59,5146.0,87.8788,87.898,87.8404,87.85,5146.0
2021-04-08 14:55:00,91.58,91.62,91.52,91.53,6653.0,87.8404,87.8788,87.7829,87.7925,6653.0
2021-04-08 15:00:00,91.52,91.59,91.5,91.51,10507.0,87.7829,87.85,87.7637,87.7733,10507.0
2021-04-08 15:05:00,91.49,91.59,91.44,91.59,8117.0,87.7541,87.85,87.7062,87.85,8117.0
2021-04-08 15:10:00,91.62,91.66,91.57,91.62,12023.0,87.8788,87.9172,87.8308,87.8788,12023.0
2021-04-08 15:15:00,91.62,91.68,91.59,91.67,9584.0,87.8788,87.9364,87.85,87.9268,9584.0
2021-04-08 15:20:00,91.66,91.73,91.61,91.61,9215.0,87.9172,87.9843,87.8692,87.8692,9215.0
2021-04-08 15:25:00,91.63,91.66,91.48,91.5,17748.0,87.8884,87.9172,87.7445,87.7637,17748.0
2021-04-08 15:30:00,91.51,91.55,91.44,91.54,16873.0,87.7733,87.8117,87.7062,87.8021,16873.0
2021-04-08 15:35:00,91.56,91.56,91.42,91.42,16371.0,87.8213,87.8213,87.687,87.687,16371.0
2021-04-08 15:40:00,91.43,91.44,91.34,91.37,11896.0,87.6966,87.7062,87.6102,87.639,11896.0
2021-04-08 15:45:00,91.36,91.48,91.32,91.33,29476.0,87.6294,87.7445,87.5911,87.6006,29476.0
2021-04-08 15:50:00,91.32,91.56,91.29,91.56,54107.0,87.5911,87.8213,87.5623,87.8213,54107.0
2021-04-08 15:55:00,91.56,91.56,91.4,91.46,109681.0,87.8213,87.8213,87.6678,87.7253,109681.0
2021-04-09 09:30:00,91.47,92.04,90.9,92.03,66491.0,87.7349,88.2816,87.1882,88.2721,66491.0
2021-04-09 09:35:00,91.98,92.4,91.92,92.26,20542.0,88.2241,88.6269,88.1665,88.4927,20542.0
2021-04-09 09:40:00,92.24,92.57,91.89,92.41,21831.0,88.4735,88.79,88.1378,88.6365,21831.0
2021-04-09 09:45:00,92.34,92.73,92.32,92.57,20313.0,88.5694,88.9435,88.5502,88.79,20313.0
2021-04-09 09:50:00,92.58,92.75,92.4,92.43,14896.0,88.7996,88.9627,88.6269,88.6557,14896.0
2021-04-09 09:55:00,92.42,92.74,92.42,92.58,10257.0,88.6461,88.9531,88.6461,88.7996,10257.0
2021-04-09 10:00:00,92.5,92.75,92.43,92.45,5400.0,88.7229,88.9627,88.6557,88.6749,5400.0
2021-04-09 10:05:00,92.44,92.56,92.28,92.34,26408.0,88.6653,88.7804,88.5118,88.5694,26408.0
2021-04-09 10:10:00,92.35,92.7,92.35,92.48,29397.0,88.579,88.9147,88.579,88.7037,29397.0
2021-04-09 10:15:00,92.49,92.49,92.21,92.31,4284.0,88.7133,88.7133,88.4447,88.5406,4284.0
2021-04-09 10:20:00,92.29,92.47,92.27,92.4,35811.0,88.5214,88.6941,88.5023,88.6269,35811.0
2021-04-09 10:25:00,92.29,92.4,92.27,92.29,4113.0,88.5214,88.6269,88.5023,88.5214,4113.0
2021-04-09 10:30:00,92.24,92.33,92.13,92.23,27076.0,88.4735,88.5598,88.368,88.4639,27076.0
2021-04-09 10:35:00,92.24,92.38,92.14,92.37,9037.0,88.4735,88.6078,88.3776,88.5982,9037.0
2021-04-09 10:40:00,92.46,92.53,92.29,92.45,6358.0,88.6845,88.7516,88.5214,88.6749,6358.0
2021-04-09 10:45:00,92.45,92.9,92.45,92.81,14171.0,88.6749,89.1065,88.6749,89.0202,14171.0
2021-04-09 10:50:00,92.84,92.86,92.76,92.77,4862.0,89.049,89.0682,88.9722,88.9818,4862.0
2021-04-09 10:55:00,92.74,92.77,92.6,92.64,8620.0,88.9531,88.9818,88.8188,88.8571,8620.0
2021-04-09 11:00:00,92.63,92.87,92.59,92.85,11451.0,88.8476,89.0778,88.8092,89.0586,11451.0
2021-04-09 11:05:00,92.85,92.95,92.74,92.85,7989.0,89.0586,89.1545,88.9531,89.0586,7989.0
2021-04-09 11:10:00,92.74,92.99,92.71,92.96,6567.0,88.9531,89.1929,88.9243,89.1641,6567.0
2021-04-09 11:15:00,93.0,93.09,92.95,93.04,7140.0,89.2024,89.2888,89.1545,89.2408,7140.0
2021-04-09 11:20:00,93.03,93.03,92.79,92.86,8001.0,89.2312,89.2312,89.001,89.0682,8001.0
2021-04-09 11:25:00,92.84,92.84,92.68,92.76,13280.0,89.049,89.049,88.8955,88.9722,13280.0
2021-04-09 11:30:00,92.79,92.79,92.6,92.67,4956.0,89.001,89.001,88.8188,88.8859,4956.0
2021-04-09 11:35:00,92.66,92.76,92.66,92.73,3867.0,88.8763,88.9722,88.8763,88.9435,3867.0
2021-04-09 11:40:00,92.73,92.85,92.72,92.85,8489.0,88.9435,89.0586,88.9339,89.0586,8489.0
2021-04-09 11:45:00,92.85,92.94,92.82,92.93,8041.0,89.0586,89.1449,89.0298,89.1353,8041.0
2021-04-09 11:50:00,92.85,92.95,92.84,92.95,9452.0,89.0586,89.1545,89.049,89.1545,9452.0
2021-04-09 11:55:00,92.95,93.09,92.94,93.0,6161.0,89.1545,89.2888,89.1449,89.2024,6161.0
2021-04-09 12:00:00,92.99,93.07,92.86,92.88,20894.0,89.1929,89.2696,89.0682,89.0873,20894.0
2021-04-09 12:05:00,92.86,92.94,92.82,92.9,16321.0,89.0682,89.1449,89.0298,89.1065,16321.0
2021-04-09 12:10:00,92.91,92.99,92.88,92.96,15648.0,89.1161,89.1929,89.0873,89.1641,15648.0
2021-04-09 12:15:00,92.95,93.06,92.91,93.05,18575.0,89.1545,89.26,89.1161,89.2504,18575.0
2021-04-09 12:20:00,93.03,93.39,93.02,93.31,11441.0,89.2312,89.5765,89.2216,89.4998,11441.0
2021-04-09 12:25:00,93.32,93.45,93.29,93.43,9072.0,89.5094,89.6341,89.4806,89.6149,9072.0
2021-04-09 12:30:00,93.43,93.5,93.4,93.5,8846.0,89.6149,89.682,89.5861,89.682,8846.0
2021-04-09 12:35:00,93.52,93.53,93.45,93.5,7055.0,89.7012,89.7108,89.6341,89.682,7055.0
2021-04-09 12:40:00,93.51,93.67,93.51,93.61,14457.0,89.6916,89.8451,89.6916,89.7875,14457.0
2021-04-09 12:45:00,93.59,93.61,93.48,93.53,16929.0,89.7684,89.7875,89.6628,89.7108,16929.0
2021-04-09 12:50:00,93.52,93.58,93.43,93.45,6713.0,89.7012,89.7588,89.6149,89.6341,6713.0
2021-04-09 12:55:00,93.44,93.6,93.39,93.52,6352.0,89.6245,89.7779,89.5765,89.7012,6352.0
2021-04-09 13:00:00,93.49,93.58,93.48,93.58,7355.0,89.6724,89.7588,89.6628,89.7588,7355.0
2021-04-09 13:05:00,93.55,93.61,93.51,93.61,6272.0,89.73,89.7875,89.6916,89.7875,6272.0
2021-04-09 13:10:00,93.58,93.61,93.54,93.54,6177.0,89.7588,89.7875,89.7204,89.7204,6177.0
2021-04-09 13:15:00,93.57,93.85,93.57,93.83,19202.0,89.7492,90.0177,89.7492,89.9986,19202.0
2021-04-09 13:20:00,93.82,93.86,93.68,93.73,12309.0,89.989,90.0273,89.8547,89.9026,12309.0
2021-04-09 13:25:00,93.73,93.98,93.66,93.93,32428.0,89.9026,90.1424,89.8355,90.0945,32428.0
2021-04-09 13:30:00,93.92,94.05,93.8,94.05,29858.0,90.0849,90.2096,89.9698,90.2096,29858.0
2021-04-09 13:35:00,94.06,94.11,94.01,94.05,24598.0,90.2192,90.2671,90.1712,90.2096,24598.0
2021-04-09 13:40:00,94.02,94.04,93.86,93.86,14547.0,90.1808,90.2,90.0273,90.0273,14547.0
2021-04-09 13:45:00,93.87,94.02,93.85,94.0,14070.0,90.0369,90.1808,90.0177,90.1616,14070.0
2021-04-09 13:50:00,94.0,94.01,93.85,93.96,10330.0,90.1616,90.1712,90.0177,90.1232,10330.0
2021-04-09 13:55:00,93.99,94.01,93.95,94.01,10460.0,90.152,90.1712,90.1137,90.1712,10460.0
2021-04-09 14:00:00,94.0,94.06,93.94,93.94,14033.0,90.1616,90.2192,90.1041,90.1041,14033.0
2021-04-09 14:05:00,93.93,93.94,93.7,93.8,9098.0,90.0945,90.1041,89.8739,89.9698,9098.0
2021-04-09 14:10:00,93.77,93.83,93.72,93.8,18143.0,89.941,89.9986,89.893,89.9698,18143.0
2021-04-09 14:15:00,93.8,94.04,93.79,94.01,25168.0,89.9698,90.2,89.9602,90.1712,25168.0
2021-04-09 14:20:00,94.01,94.05,93.9,94.05,6297.0,90.1712,90.2096,90.0657,90.2096,6297.0
2021-04-09 14:25:00,94.03,94.09,94.0,94.07,7167.0,90.1904,90.2479,90.1616,90.2288,7167.0
2021-04-09 14:30:00,94.04,94.14,93.93,94.13,21538.0,90.2,90.2959,90.0945,90.2863,21538.0
2021-04-09 14:35:00,94.12,94.17,94.06,94.15,11507.0,90.2767,90.3247,90.2192,90.3055,11507.0
2021-04-09 14:40:00,94.14,94.16,94.05,94.08,11160.0,90.2959,90.3151,90.2096,90.2383,11160.0
2021-04-09 14:45:00,94.05,94.16,94.04,94.1,13377.0,90.2096,90.3151,90.2,90.2575,13377.0
2021-04-09 14:50:00,94.1,94.14,94.01,94.09,16222.0,90.2575,90.2959,90.1712,90.2479,16222.0
2021-04-09 14:55:00,94.11,94.12,93.93,93.94,11358.0,90.2671,90.2767,90.0945,90.1041,11358.0
2021-04-09 15:00:00,93.94,93.94,93.76,93.81,11912.0,90.1041,90.1041,89.9314,89.9794,11912.0
2021-04-09 15:05:00,93.81,93.81,93.64,93.68,11170.0,89.9794,89.9794,89.8163,89.8547,11170.0
2021-04-09 15:10:00,93.67,93.73,93.59,93.67,17365.0,89.8451,89.9026,89.7684,89.8451,17365.0
2021-04-09 15:15:00,93.67,93.83,93.66,93.75,19416.0,89.8451,89.9986,89.8355,89.9218,19416.0
2021-04-09 15:20:00,93.75,93.89,93.68,93.89,15111.0,89.9218,90.0561,89.8547,90.0561,15111.0
2021-04-09 15:25:00,93.87,93.97,93.84,93.92,14298.0,90.0369,90.1328,90.0081,90.0849,14298.0
2021-04-09 15:30:00,93.94,93.99,93.83,93.87,16766.0,90.1041,90.152,89.9986,90.0369,16766.0
2021-04-09 15:35:00,93.88,93.95,93.81,93.83,22650.0,90.0465,90.1137,89.9794,89.9986,22650.0
2021-04-09 15:40:00,93.84,93.97,93.74,93.86,23135.0,90.0081,90.1328,89.9122,90.0273,23135.0
2021-04-09 15:45:00,93.88,93.96,93.84,93.96,26427.0,90.0465,90.1232,90.0081,90.1232,26427.0
2021-04-09 15:50:00,93.96,94.06,93.94,94.03,51637.0,90.1232,90.2192,90.1041,90.1904,51637.0
2021-04-09 15:55:00,94.05,94.19,93.92,93.94,170227.0,90.2096,90.3439,90.0849,90.1041,170227.0
2021-04-12 09:30:00,93.92,94.33,93.49,93.55,76641.0,90.0849,90.4781,89.6724,89.73,76641.0
2021-04-12 09:35:00,93.58,93.99,93.49,93.85,20550.0,89.7588,90.152,89.6724,90.0177,20550.0
2021-04-12 09:40:00,93.8,94.2,93.69,94.03,12990.0,89.9698,90.3534,89.8643,90.1904,12990.0
2021-04-12 09:45:00,93.95,94.05,93.67,93.67,24430.0,90.1137,90.2096,89.8451,89.8451,24430.0
2021-04-12 09:50:00,93.64,93.64,93.25,93.53,19587.0,89.8163,89.8163,89.4422,89.7108,19587.0
2021-04-12 09:55:00,93.51,93.71,93.23,93.7,14057.0,89.6916,89.8835,89.4231,89.8739,14057.0
2021-04-12 10:00:00,93.67,93.81,93.59,93.66,14219.0,89.8451,89.9794,89.7684,89.8355,14219.0
2021-04-12 10:05:00,93.65,93.78,93.53,93.74,8806.0,89.8259,89.9506,89.7108,89.9122,8806.0
2021-04-12 10:10:00,93.76,93.77,93.48,93.67,11531.0,89.9314,89.941,89.6628,89.8451,11531.0
2021-04-12 10:15:00,93.65,93.68,93.47,93.59,8555.0,89.8259,89.8547,89.6533,89.7684,8555.0
2021-04-12 10:20:00,93.58,93.8,93.58,93.74,12972.0,89.7588,89.9698,89.7588,89.9122,12972.0
2021-04-12 10:25:00,93.78,93.86,93.67,93.74,9136.0,89.9506,90.0273,89.8451,89.9122,9136.0
2021-04-12 10:30:00,93.75,93.97,93.72,93.8,15541.0,89.9218,90.1328,89.893,89.9698,15541.0
2021-04-12 10:35:00,93.79,93.9,93.68,93.72,16403.0,89.9602,90.0657,89.8547,89.893,16403.0
2021-04-12 10:40:00,93.75,93.84,93.73,93.76,11399.0,89.9218,90.0081,89.9026,89.9314,11399.0
2021-04-12 10:45:00,93.73,93.81,93.69,93.76,7819.0,89.9026,89.9794,89.8643,89.9314,7819.0
2021-04-12 10:50:00,93.77,93.81,93.73,93.74,8295.0,89.941,89.9794,89.9026,89.9122,8295.0
2021-04-12 10:55:00,93.74,93.93,93.67,93.89,22549.0,89.9122,90.0945,89.8451,90.0561,22549.0
2021-04-12 11:00:00,93.9,93.93,93.61,93.74,27528.0,90.0657,90.0945,89.7875,89.9122,27528.0
2021-04-12 11:05:00,93.72,93.73,93.49,93.68,28150.0,89.893,89.9026,89.6724,89.8547,28150.0
2021-04-12 11:10:00,93.65,93.86,93.64,93.78,15053.0,89.8259,90.0273,89.8163,89.9506,15053.0
2021-04-12 11:15:00,93.75,93.86,93.63,93.73,11744.0,89.9218,90.0273,89.8067,89.9026,11744.0
2021-04-12 11:20:00,93.79,93.92,93.74,93.86,11390.0,89.9602,90.0849,89.9122,90.0273,11390.0
2021-04-12 11:25:00,93.86,93.87,93.69,93.69,13782.0,90.0273,90.0369,89.8643,89.8643,13782.0
2021-04-12 11:30:00,93.7,93.83,93.67,93.72,20973.0,89.8739,89.9986,89.8451,89.893,20973.0
2021-04-12 11:35:00,93.7,93.72,93.59,93.66,12639.0,89.8739,89.893,89.7684,89.8355,12639.0
2021-04-12 11:40:00,93.68,93.78,93.63,93.74,8717.0,89.8547,89.9506,89.8067,89.9122,8717.0
2021-04-12 11:45:00,93.77,93.83,93.71,93.8,14232.0,89.941,89.9986,89.8835,89.9698,14232.0
2021-04-12 11:50:00,93.78,93.79,93.67,93.67,7268.0,89.9506,89.9602,89.8451,89.8451,7268.0
2021-04-12 11:55:00,93.68,93.78,93.66,93.66,5131.0,89.8547,89.9506,89.8355,89.8355,5131.0
2021-04-12 12:00:00,93.65,93.75,93.61,93.7,19336.0,89.8259,89.9218,89.7875,89.8739,19336.0
2021-04-12 12:05:00,93.72,93.97,93.72,93.87,7453.0,89.893,90.1328,89.893,90.0369,7453.0
2021-04-12 12:10:00,93.88,93.89,93.75,93.77,7406.0,90.0465,90.0561,89.9218,89.941,7406.0
2021-04-12 12:15:00,93.76,93.79,93.66,93.76,9930.0,89.9314,89.9602,89.8355,89.9314,9930.0
2021-04-12 12:20:00,93.76,93.87,93.73,93.78,16013.0,89.9314,90.0369,89.9026,89.9506,16013.0
2021-04-12 12:25:00,93.78,93.83,93.68,93.76,7687.0,89.9506,89.9986,89.8547,89.9314,7687.0
2021-04-12 12:30:00,93.79,93.82,93.7,93.79,14098.0,89.9602,89.989,89.8739,89.9602,14098.0
2021-04-12 12:35:00,93.77,93.78,93.6,93.63,13784.0,89.941,89.9506,89.7779,89.8067,13784.0
2021-04-12 12:40:00,93.65,93.65,93.45,93.58,10301.0,89.8259,89.8259,89.6341,89.7588,10301.0
2021-04-12 12:45:00,93.61,93.7,93.59,93.59,9631.0,89.7875,89.8739,89.7684,89.7684,9631.0
2021-04-12 12:50:00,93.58,93.59,93.49,93.57,5638.0,89.7588,89.7684,89.6724,89.7492,5638.0
2021-04-12 12:55:00,93.57,93.66,93.52,93.57,8545.0,89.7492,89.8355,89.7012,89.7492,8545.0
2021-04-12 13:00:00,93.56,93.67,93.54,93.55,4459.0,89.7396,89.8451,89.7204,89.73,4459.0
2021-04-12 13:05:00,93.54,93.63,93.51,93.54,7336.0,89.7204,89.8067,89.6916,89.7204,7336.0
2021-04-12 13:10:00,93.53,93.53,93.47,93.48,7373.0,89.7108,89.7108,89.6533,89.6628,7373.0
2021-04-12 13:15:00,93.51,93.53,93.46,93.47,8533.0,89.6916,89.7108,89.6437,89.6533,8533.0
2021-04-12 13:20:00,93.48,93.53,93.42,93.5,10076.0,89.6628,89.7108,89.6053,89.682,10076.0
2021-04-12 13:25:00,93.5,93.51,93.28,93.31,19423.0,89.682,89.6916,89.471,89.4998,19423.0
2021-04-12 13:30:00,93.31,93.35,93.25,93.31,17910.0,89.4998,89.5382,89.4422,89.4998,17910.0
2021-04-12 13:35:00,93.31,93.32,92.97,93.05,47907.0,89.4998,89.5094,89.1737,89.2504,47907.0
2021-04-12 13:40:00,93.1,93.16,92.92,93.03,18283.0,89.2984,89.3559,89.1257,89.2312,18283.0
2021-04-12 13:45:00,93.04,93.21,93.0,93.2,17615.0,89.2408,89.4039,89.2024,89.3943,17615.0
2021-04-12 13:50:00,93.18,93.19,93.03,93.04,10145.0,89.3751,89.3847,89.2312,89.2408,10145.0
2021-04-12 13:55:00,93.05,93.1,92.98,93.03,17473.0,89.2504,89.2984,89.1833,89.2312,17473.0
2021-04-12 14:00:00,93.06,93.3,93.06,93.16,12642.0,89.26,89.4902,89.26,89.3559,12642.0
2021-04-12 14:05:00,93.21,93.28,93.17,93.2,9914.0,89.4039,89.471,89.3655,89.3943,9914.0
2021-04-12 14:10:00,93.23,93.28,93.18,93.26,19661.0,89.4231,89.471,89.3751,89.4518,19661.0
2021-04-12 14:15:00,93.27,93.47,93.24,93.39,13406.0,89.4614,89.6533,89.4326,89.5765,13406.0
2021-04-12 14:20:00,93.39,93.45,93.36,93.44,11686.0,89.5765,89.6341,89.5477,89.6245,11686.0
2021-04-12 14:25:00,93.44,93.58,93.32,93.58,16140.0,89.6245,89.7588,89.5094,89.7588,16140.0
2021-04-12 14:30:00,93.57,93.64,93.55,93.58,11484.0,89.7492,89.8163,89.73,89.7588,11484.0
2021-04-12 14:35:00,93.58,93.63,93.4,93.46,18230.0,89.7588,89.8067,89.5861,89.6437,18230.0
2021-04-12 14:40:00,93.47,93.62,93.41,93.55,12357.0,89.6533,89.7971,89.5957,89.73,12357.0
2021-04-12 14:45:00,93.55,93.64,93.55,93.6,8644.0,89.73,89.8163,89.73,89.7779,8644.0
2021-04-12 14:50:00,93.63,93.69,93.58,93.64,15051.0,89.8067,89.8643,89.7588,89.8163,15051.0
2021-04-12 14:55:00,93.64,93.64,93.55,93.61,15310.0,89.8163,89.8163,89.73,89.7875,15310.0
2021-04-12 15:00:00,93.6,93.62,93.31,93.39,26200.0,89.7779,89.7971,89.4998,89.5765,26200.0
2021-04-12 15:05:00,93.4,93.53,93.3,93.49,26614.0,89.5861,89.7108,89.4902,89.6724,26614.0
2021-04-12 15:10:00,93.47,93.55,93.41,93.54,17547.0,89.6533,89.73,89.5957,89.7204,17547.0
2021-04-12 15:15:00,93.53,93.6,93.44,93.48,16749.0,89.7108,89.7779,89.6245,89.6628,16749.0
2021-04-12 15:20:00,93.46,93.76,93.46,93.72,11231.0,89.6437,89.9314,89.6437,89.893,11231.0
2021-04-12 15:25:00,93.74,93.8,93.68,93.78,13100.0,89.9122,89.9698,89.8547,89.9506,13100.0
2021-04-12 15:30:00,93.82,93.88,93.75,93.78,22258.0,89.989,90.0465,89.9218,89.9506,22258.0
2021-04-12 15:35:00,93.78,93.85,93.76,93.78,24397.0,89.9506,90.0177,89.9314,89.9506,24397.0
2021-04-12 15:40:00,93.78,93.86,93.78,93.83,36333.0,89.9506,90.0273,89.9506,89.9986,36333.0
2021-04-12 15:45:00,93.85,93.86,93.77,93.78,70230.0,90.0177,90.0273,89.941,89.9506,70230.0
2021-04-12 15:50:00,93.79,94.04,93.78,93.94,66601.0,89.9602,90.2,89.9506,90.1041,66601.0
2021-04-12 15:55:00,93.93,93.96,93.72,93.75,239014.0,90.0945,90.1232,89.893,89.9218,239014.0
2021-04-13 09:30:00,93.25,93.59,92.93,93.27,65039.0,89.4422,89.7684,89.1353,89.4614,65039.0
2021-04-13 09:35:00,93.33,93.33,92.68,92.72,23815.0,89.519,89.519,88.8955,88.9339,23815.0
2021-04-13 09:40:00,92.71,93.04,92.62,92.92,13119.0,88.9243,89.2408,88.838,89.1257,13119.0
2021-04-13 09:45:00,92.88,92.88,92.37,92.48,18934.0,89.0873,89.0873,88.5982,88.7037,18934.0
2021-04-13 09:50:00,92.48,92.59,92.28,92.39,16315.0,88.7037,88.8092,88.5118,88.6174,16315.0
2021-04-13 09:55:00,92.36,92.46,91.97,92.0,22753.0,88.5886,88.6845,88.2145,88.2433,22753.0
2021-04-13 10:00:00,91.99,92.38,91.91,92.34,38765.0,88.2337,88.6078,88.157,88.5694,38765.0
2021-04-13 10:05:00,92.35,92.38,92.02,92.21,53147.0,88.579,88.6078,88.2625,88.4447,53147.0
2021-04-13 10:10:00,92.18,92.2,91.87,92.03,34839.0,88.4159,88.4351,88.1186,88.2721,34839.0
2021-04-13 10:15:00,92.08,92.32,91.99,92.29,16986.0,88.32,88.5502,88.2337,88.5214,16986.0
2021-04-13 10:20:00,92.29,92.54,92.22,92.43,14941.0,88.5214,88.7612,88.4543,88.6557,14941.0
2021-04-13 10:25:00,92.47,92.48,92.24,92.38,19433.0,88.6941,88.7037,88.4735,88.6078,19433.0
2021-04-13 10:30:00,92.36,92.48,92.25,92.41,9041.0,88.5886,88.7037,88.4831,88.6365,9041.0
2021-04-13 10:35:00,92.43,92.52,92.04,92.09,26492.0,88.6557,88.742,88.2816,88.3296,26492.0
2021-04-13 10:40:00,92.09,92.3,92.02,92.19,15505.0,88.3296,88.531,88.2625,88.4255,15505.0
2021-04-13 10:45:00,92.17,92.42,92.17,92.38,10192.0,88.4063,88.6461,88.4063,88.6078,10192.0
2021-04-13 10:50:00,92.32,92.39,92.24,92.39,10992.0,88.5502,88.6174,88.4735,88.6174,10992.0
2021-04-13 10:55:00,92.39,92.4,92.02,92.08,11367.0,88.6174,88.6269,88.2625,88.32,11367.0
2021-04-13 11:00:00,92.07,92.19,92.02,92.12,17003.0,88.3104,88.4255,88.2625,88.3584,17003.0
2021-04-13 11:05:00,92.13,92.14,92.0,92.14,11311.0,88.368,88.3776,88.2433,88.3776,11311.0
2021-04-13 11:10:00,92.14,92.46,92.12,92.41,12354.0,88.3776,88.6845,88.3584,88.6365,12354.0
2021-04-13 11:15:00,92.38,92.45,92.34,92.4,6875.0,88.6078,88.6749,88.5694,88.6269,6875.0
2021-04-13 11:20:00,92.39,92.39,92.17,92.17,14166.0,88.6174,88.6174,88.4063,88.4063,14166.0
2021-04-13 11:25:00,92.16,92.33,92.15,92.27,8120.0,88.3967,88.5598,88.3872,88.5023,8120.0
2021-04-13 11:30:00,92.34,92.55,92.29,92.49,7490.0,88.5694,88.7708,88.5214,88.7133,7490.0
2021-04-13 11:35:00,92.5,92.51,92.37,92.41,17489.0,88.7229,88.7325,88.5982,88.6365,17489.0
2021-04-13 11:40:00,92.43,92.45,92.35,92.35,5055.0,88.6557,88.6749,88.579,88.579,5055.0
2021-04-13 11:45:00,92.34,92.51,92.34,92.51,4933.0,88.5694,88.7325,88.5694,88.7325,4933.0
2021-04-13 11:50:00,92.51,92.67,92.49,92.63,4965.0,88.7325,88.8859,88.7133,88.8476,4965.0
2021-04-13 11:55:00,92.63,92.65,92.56,92.58,3802.0,88.8476,88.8667,88.7804,88.7996,3802.0
2021-04-13 12:00:00,92.62,92.67,92.52,92.55,3907.0,88.838,88.8859,88.742,88.7708,3907.0
2021-04-13 12:05:00,92.51,92.55,92.38,92.44,10766.0,88.7325,88.7708,88.6078,88.6653,10766.0
2021-04-13 12:10:00,92.45,92.47,92.27,92.29,5951.0,88.6749,88.6941,88.5023,88.5214,5951.0
2021-04-13 12:15:00,92.33,92.53,92.33,92.48,4317.0,88.5598,88.7516,88.5598,88.7037,4317.0
2021-04-13 12:20:00,92.5,92.58,92.47,92.5,2394.0,88.7229,88.7996,88.6941,88.7229,2394.0
2021-04-13 12:25:00,92.51,92.51,92.24,92.32,5404.0,88.7325,88.7325,88.4735,88.5502,5404.0
2021-04-13 12:30:00,92.31,92.38,92.17,92.17,5470.0,88.5406,88.6078,88.4063,88.4063,5470.0
2021-04-13 12:35:00,92.16,92.26,92.06,92.25,7746.0,88.3967,88.4927,88.3008,88.4831,7746.0
2021-04-13 12:40:00,92.24,92.26,92.14,92.17,7180.0,88.4735,88.4927,88.3776,88.4063,7180.0
2021-04-13 12:45:00,92.14,92.3,92.09,92.29,5396.0,88.3776,88.531,88.3296,88.5214,5396.0
2021-04-13 12:50:00,92.29,92.39,92.29,92.39,2684.0,88.5214,88.6174,88.5214,88.6174,2684.0
2021-04-13 12:55:00,92.37,92.38,92.23,92.25,7130.0,88.5982,88.6078,88.4639,88.4831,7130.0
2021-04-13 13:00:00,92.28,92.34,92.23,92.29,3213.0,88.5118,88.5694,88.4639,88.5214,3213.0
2021-04-13 13:05:00,92.31,92.37,92.2,92.34,4349.0,88.5406,88.5982,88.4351,88.5694,4349.0
2021-04-13 13:10:00,92.34,92.36,92.26,92.33,2887.0,88.5694,88.5886,88.4927,88.5598,2887.0
2021-04-13 13:15:00,92.34,92.35,92.25,92.34,7474.0,88.5694,88.579,88.4831,88.5694,7474.0
2021-04-13 13:20:00,92.31,92.36,92.23,92.36,6706.0,88.5406,88.5886,88.4639,88.5886,6706.0
2021-04-13 13:25:00,92.36,92.37,92.26,92.33,12441.0,88.5886,88.5982,88.4927,88.5598,12441.0
2021-04-13 13:30:00,92.34,92.35,92.27,92.3,4588.0,88.5694,88.579,88.5023,88.531,4588.0
2021-04-13 13:35:00,92.27,92.41,92.26,92.4,7887.0,88.5023,88.6365,88.4927,88.6269,7887.0
2021-04-13 13:40:00,92.43,92.43,92.32,92.41,6608.0,88.6557,88.6557,88.5502,88.6365,6608.0
2021-04-13 13:45:00,92.44,92.51,92.38,92.51,6184.0,88.6653,88.7325,88.6078,88.7325,6184.0
2021-04-13 13:50:00,92.51,92.53,92.44,92.51,10767.0,88.7325,88.7516,88.6653,88.7325,10767.0
2021-04-13 13:55:00,92.52,92.56,92.44,92.53,10254.0,88.742,88.7804,88.6653,88.7516,10254.0
2021-04-13 14:00:00,92.53,92.7,92.52,92.68,15732.0,88.7516,88.9147,88.742,88.8955,15732.0
2021-04-13 14:05:00,92.66,92.74,92.63,92.71,9046.0,88.8763,88.9531,88.8476,88.9243,9046.0
2021-04-13 14:10:00,92.73,92.75,92.64,92.67,8887.0,88.9435,88.9627,88.8571,88.8859,8887.0
2021-04-13 14:15:00,92.68,92.71,92.45,92.45,8321.0,88.8955,88.9243,88.6749,88.6749,8321.0
2021-04-13 14:20:00,92.45,92.63,92.45,92.62,6331.0,88.6749,88.8476,88.6749,88.838,6331.0
2021-04-13 14:25:00,92.64,92.65,92.5,92.57,5406.0,88.8571,88.8667,88.7229,88.79,5406.0
2021-04-13 14:30:00,92.56,92.61,92.53,92.53,7172.0,88.7804,88.8284,88.7516,88.7516,7172.0
2021-04-13 14:35:00,92.57,92.6,92.47,92.48,8682.0,88.79,88.8188,88.6941,88.7037,8682.0
2021-04-13 14:40:00,92.5,92.61,92.48,92.53,5663.0,88.7229,88.8284,88.7037,88.7516,5663.0
2021-04-13 14:45:00,92.54,92.54,92.43,92.52,11203.0,88.7612,88.7612,88.6557,88.742,11203.0
2021-04-13 14:50:00,92.51,92.53,92.38,92.4,20057.0,88.7325,88.7516,88.6078,88.6269,20057.0
2021-04-13 14:55:00,92.43,92.66,92.42,92.47,34885.0,88.6557,88.8763,88.6461,88.6941,34885.0
2021-04-13 15:00:00,92.49,92.67,92.48,92.64,18568.0,88.7133,88.8859,88.7037,88.8571,18568.0
2021-04-13 15:05:00,92.62,92.74,92.61,92.7,7083.0,88.838,88.9531,88.8284,88.9147,7083.0
2021-04-13 15:10:00,92.69,92.79,92.69,92.69,11198.0,88.9051,89.001,88.9051,88.9051,11198.0
2021-04-13 15:15:00,92.7,92.77,92.63,92.68,12464.0,88.9147,88.9818,88.8476,88.8955,12464.0
2021-04-13 15:20:00,92.69,92.8,92.66,92.75,21624.0,88.9051,89.0106,88.8763,88.9627,21624.0
2021-04-13 15:25:00,92.75,92.81,92.73,92.78,14900.0,88.9627,89.0202,88.9435,88.9914,14900.0
2021-04-13 15:30:00,92.79,92.79,92.64,92.68,29168.0,89.001,89.001,88.8571,88.8955,29168.0
2021-04-13 15:35:00,92.68,92.87,92.68,92.83,51664.0,88.8955,89.0778,88.8955,89.0394,51664.0
2021-04-13 15:40:00,92.85,93.09,92.82,93.06,26224.0,89.0586,89.2888,89.0298,89.26,26224.0
2021-04-13 15:45:00,93.06,93.12,92.98,93.0,27527.0,89.26,89.3175,89.1833,89.2024,27527.0
2021-04-13 15:50:00,93.01,93.07,92.97,93.05,70697.0,89.212,89.2696,89.1737,89.2504,70697.0
2021-04-13 15:55:00,93.04,93.19,93.03,93.13,115715.0,89.2408,89.3847,89.2312,89.3271,115715.0
2021-04-14 09:30:00,92.79,93.08,92.28,93.0,48185.0,89.001,89.2792,88.5118,89.2024,48185.0
2021-04-14 09:35:00,92.94,92.95,92.61,92.95,6590.0,89.1449,89.1545,88.8284,89.1545,6590.0
2021-04-14 09:40:00,92.97,93.36,92.93,93.26,9486.0,89.1737,89.5477,89.1353,89.4518,9486.0
2021-04-14 09:45:00,93.33,93.38,93.19,93.37,8391.0,89.519,89.5669,89.3847,89.5573,8391.0
2021-04-14 09:50:00,93.33,93.48,93.24,93.28,71407.0,89.519,89.6628,89.4326,89.471,71407.0
2021-04-14 09:55:00,93.33,93.35,93.2,93.27,88909.0,89.519,89.5382,89.3943,89.4614,88909.0
2021-04-14 10:00:00,93.25,93.34,93.23,93.25,108290.0,89.4422,89.5286,89.4231,89.4422,108290.0
2021-04-14 10:05:00,93.26,93.73,93.23,93.6,25155.0,89.4518,89.9026,89.4231,89.7779,25155.0
2021-04-14 10:10:00,93.59,93.69,93.5,93.52,10809.0,89.7684,89.8643,89.682,89.7012,10809.0
2021-04-14 10:15:00,93.42,93.45,93.32,93.38,8953.0,89.6053,89.6341,89.5094,89.5669,8953.0
2021-04-14 10:20:00,93.39,93.55,93.26,93.53,9084.0,89.5765,89.73,89.4518,89.7108,9084.0
2021-04-14 10:25:00,93.54,93.6,93.49,93.49,9379.0,89.7204,89.7779,89.6724,89.6724,9379.0
2021-04-14 10:30:00,93.53,93.65,93.49,93.56,9722.0,89.7108,89.8259,89.6724,89.7396,9722.0
2021-04-14 10:35:00,93.54,93.72,93.5,93.7,8429.0,89.7204,89.893,89.682,89.8739,8429.0
2021-04-14 10:40:00,93.7,93.82,93.59,93.59,11975.0,89.8739,89.989,89.7684,89.7684,11975.0
2021-04-14 10:45:00,93.6,93.67,93.49,93.65,8772.0,89.7779,89.8451,89.6724,89.8259,8772.0
2021-04-14 10:50:00,93.62,93.63,93.47,93.55,7454.0,89.7971,89.8067,89.6533,89.73,7454.0
2021-04-14 10:55:00,93.56,93.67,93.5,93.67,7852.0,89.7396,89.8451,89.682,89.8451,7852.0
2021-04-14 11:00:00,93.66,93.7,93.48,93.52,6070.0,89.8355,89.8739,89.6628,89.7012,6070.0
2021-04-14 11:05:00,93.52,93.74,93.5,93.7,13038.0,89.7012,89.9122,89.682,89.8739,13038.0
2021-04-14 11:10:00,93.66,93.66,93.55,93.57,5882.0,89.8355,89.8355,89.73,89.7492,5882.0
2021-04-14 11:15:00,93.6,93.63,93.55,93.55,9800.0,89.7779,89.8067,89.73,89.73,9800.0
2021-04-14 11:20:00,93.57,93.64,93.48,93.51,9559.0,89.7492,89.8163,89.6628,89.6916,9559.0
2021-04-14 11:25:00,93.52,93.53,93.28,93.5,16100.0,89.7012,89.7108,89.471,89.682,16100.0
2021-04-14 11:30:00,93.49,93.5,93.34,93.39,6474.0,89.6724,89.682,89.5286,89.5765,6474.0
2021-04-14 11:35:00,93.4,93.57,93.39,93.54,3760.0,89.5861,89.7492,89.5765,89.7204,3760.0
2021-04-14 11:40:00,93.52,93.58,93.41,93.47,12568.0,89.7012,89.7588,89.5957,89.6533,12568.0
2021-04-14 11:45:00,93.48,93.57,93.47,93.54,12204.0,89.6628,89.7492,89.6533,89.7204,12204.0
2021-04-14 11:50:00,93.56,93.66,93.54,93.62,4998.0,89.7396,89.8355,89.7204,89.7971,4998.0
2021-04-14 11:55:00,93.63,93.64,93.55,93.58,5575.0,89.8067,89.8163,89.73,89.7588,5575.0
2021-04-14 12:00:00,93.59,93.6,93.5,93.55,5853.0,89.7684,89.7779,89.682,89.73,5853.0
2021-04-14 12:05:00,93.54,93.6,93.41,93.53,6956.0,89.7204,89.7779,89.5957,89.7108,6956.0
2021-04-14 12:10:00,93.56,93.6,93.49,93.49,5144.0,89.7396,89.7779,89.6724,89.6724,5144.0
2021-04-14 12:15:00,93.43,93.53,93.42,93.53,6068.0,89.6149,89.7108,89.6053,89.7108,6068.0
2021-04-14 12:20:00,93.57,93.6,93.51,93.55,4697.0,89.7492,89.7779,89.6916,89.73,4697.0
2021-04-14 12:25:00,93.53,93.62,93.52,93.53,6723.0,89.7108,89.7971,89.7012,89.7108,6723.0
2021-04-14 12:30:00,93.54,93.64,93.54,93.59,5574.0,89.7204,89.8163,89.7204,89.7684,5574.0
2021-04-14 12:35:00,93.59,93.66,93.52,93.66,5317.0,89.7684,89.8355,89.7012,89.8355,5317.0
2021-04-14 12:40:00,93.65,93.71,93.63,93.67,9429.0,89.8259,89.8835,89.8067,89.8451,9429.0
2021-04-14 12:45:00,93.64,93.68,93.6,93.61,8294.0,89.8163,89.8547,89.7779,89.7875,8294.0
2021-04-14 12:50:00,93.65,93.65,93.48,93.53,9256.0,89.8259,89.8259,89.6628,89.7108,9256.0
2021-04-14 12:55:00,93.51,93.55,93.44,93.47,5781.0,89.6916,89.73,89.6245,89.6533,5781.0
2021-04-14 13:00:00,93.43,93.45,93.28,93.28,6416.0,89.6149,89.6341,89.471,89.471,6416.0
2021-04-14 13:05:00,93.32,93.53,93.32,93.53,7290.0,89.5094,89.7108,89.5094,89.7108,7290.0
2021-04-14 13:10:00,93.5,93.5,93.36,93.42,4238.0,89.682,89.682,89.5477,89.6053,4238.0
2021-04-14 13:15:00,93.42,93.55,93.39,93.49,15574.0,89.6053,89.73,89.5765,89.6724,15574.0
2021-04-14 13:20:00,93.54,93.55,93.43,93.44,8517.0,89.7204,89.73,89.6149,89.6245,8517.0
2021-04-14 13:25:00,93.46,93.5,93.38,93.47,26388.0,89.6437,89.682,89.5669,89.6533,26388.0
2021-04-14 13:30:00,93.47,93.48,93.32,93.33,7973.0,89.6533,89.6628,89.5094,89.519,7973.0
2021-04-14 13:35:00,93.31,93.48,93.28,93.43,6052.0,89.4998,89.6628,89.471,89.6149,6052.0
2021-04-14 13:40:00,93.41,93.51,93.37,93.47,8160.0,89.5957,89.6916,89.5573,89.6533,8160.0
2021-04-14 13:45:00,93.5,93.58,93.46,93.46,11890.0,89.682,89.7588,89.6437,89.6437,11890.0
2021-04-14 13:50:00,93.42,93.49,93.37,93.41,35261.0,89.6053,89.6724,89.5573,89.5957,35261.0
2021-04-14 13:55:00,93.45,93.46,93.17,93.22,5939.0,89.6341,89.6437,89.3655,89.4135,5939.0
2021-04-14 14:00:00,93.23,93.36,93.22,93.26,6966.0,89.4231,89.5477,89.4135,89.4518,6966.0
2021-04-14 14:05:00,93.34,93.34,93.0,93.02,6890.0,89.5286,89.5286,89.2024,89.2216,6890.0
2021-04-14 14:10:00,93.01,93.22,92.99,93.18,4837.0,89.212,89.4135,89.1929,89.3751,4837.0
2021-04-14 14:15:00,93.18,93.18,93.04,93.12,4638.0,89.3751,89.3751,89.2408,89.3175,4638.0
2021-04-14 14:20:00,93.09,93.24,93.09,93.16,5481.0,89.2888,89.4326,89.2888,89.3559,5481.0
2021-04-14 14:25:00,93.15,93.23,93.13,93.2,6173.0,89.3463,89.4231,89.3271,89.3943,6173.0
2021-04-14 14:30:00,93.21,93.24,93.01,93.05,3154.0,89.4039,89.4326,89.212,89.2504,3154.0
2021-04-14 14:35:00,93.05,93.16,93.04,93.07,5991.0,89.2504,89.3559,89.2408,89.2696,5991.0
2021-04-14 14:40:00,93.09,93.22,93.08,93.18,3223.0,89.2888,89.4135,89.2792,89.3751,3223.0
2021-04-14 14:45:00,93.18,93.21,93.06,93.09,3145.0,89.3751,89.4039,89.26,89.2888,3145.0
2021-04-14 14:50:00,93.08,93.12,93.02,93.05,4034.0,89.2792,89.3175,89.2216,89.2504,4034.0
2021-04-14 14:55:00,93.03,93.03,92.92,92.92,7829.0,89.2312,89.2312,89.1257,89.1257,7829.0
2021-04-14 15:00:00,92.91,92.96,92.81,92.95,11473.0,89.1161,89.1641,89.0202,89.1545,11473.0
2021-04-14 15:05:00,92.94,92.98,92.73,92.73,6857.0,89.1449,89.1833,88.9435,88.9435,6857.0
2021-04-14 15:10:00,92.76,92.82,92.7,92.81,5283.0,88.9722,89.0298,88.9147,89.0202,5283.0
2021-04-14 15:15:00,92.79,92.99,92.79,92.89,8330.0,89.001,89.1929,89.001,89.0969,8330.0
2021-04-14 15:20:00,92.84,92.97,92.79,92.91,6483.0,89.049,89.1737,89.001,89.1161,6483.0
2021-04-14 15:25:00,92.98,93.05,92.94,93.04,5012.0,89.1833,89.2504,89.1449,89.2408,5012.0
2021-04-14 15:30:00,93.07,93.17,93.05,93.06,26038.0,89.2696,89.3655,89.2504,89.26,26038.0
2021-04-14 15:35:00,93.03,93.19,92.97,93.11,16962.0,89.2312,89.3847,89.1737,89.308,16962.0
2021-04-14 15:40:00,93.09,93.1,93.03,93.06,11592.0,89.2888,89.2984,89.2312,89.26,11592.0
2021-04-14 15:45:00,93.08,93.1,92.91,92.91,14209.0,89.2792,89.2984,89.1161,89.1161,14209.0
2021-04-14 15:50:00,92.94,93.03,92.91,92.93,41804.0,89.1449,89.2312,89.1161,89.1353,41804.0
2021-04-14 15:55:00,92.93,92.99,92.77,92.79,130674.0,89.1353,89.1929,88.9818,89.001,130674.0
2021-04-15 09:30:00,94.0,94.05,93.14,93.28,45417.0,90.1616,90.2096,89.3367,89.471,45417.0
2021-04-15 09:35:00,93.36,94.03,93.31,93.86,32016.0,89.5477,90.1904,89.4998,90.0273,32016.0
2021-04-15 09:40:00,93.8,94.04,93.61,93.71,12416.0,89.9698,90.2,89.7875,89.8835,12416.0
2021-04-15 09:45:00,93.66,94.05,93.45,93.55,27137.0,89.8355,90.2096,89.6341,89.73,27137.0
2021-04-15 09:50:00,93.46,93.5,93.21,93.38,7231.0,89.6437,89.682,89.4039,89.5669,7231.0
2021-04-15 09:55:00,93.49,93.51,93.05,93.18,12978.0,89.6724,89.6916,89.2504,89.3751,12978.0
2021-04-15 10:00:00,93.26,93.77,93.19,93.57,18647.0,89.4518,89.941,89.3847,89.7492,18647.0
2021-04-15 10:05:00,93.58,93.72,93.34,93.34,9439.0,89.7588,89.893,89.5286,89.5286,9439.0
2021-04-15 10:10:00,93.34,93.4,93.15,93.35,9239.0,89.5286,89.5861,89.3463,89.5382,9239.0
2021-04-15 10:15:00,93.39,93.46,93.28,93.37,8917.0,89.5765,89.6437,89.471,89.5573,8917.0
2021-04-15 10:20:00,93.42,93.62,93.41,93.47,14978.0,89.6053,89.7971,89.5957,89.6533,14978.0
2021-04-15 10:25:00,93.48,93.6,93.37,93.59,10288.0,89.6628,89.7779,89.5573,89.7684,10288.0
2021-04-15 10:30:00,93.57,93.76,93.53,93.76,11613.0,89.7492,89.9314,89.7108,89.9314,11613.0
2021-04-15 10:35:00,93.78,93.78,93.52,93.53,15190.0,89.9506,89.9506,89.7012,89.7108,15190.0
2021-04-15 10:40:00,93.53,93.69,93.45,93.65,34695.0,89.7108,89.8643,89.6341,89.8259,34695.0
2021-04-15 10:45:00,93.6,93.69,93.25,93.32,26956.0,89.7779,89.8643,89.4422,89.5094,26956.0
2021-04-15 10:50:00,93.34,93.47,93.33,93.42,12735.0,89.5286,89.6533,89.519,89.6053,12735.0
2021-04-15 10:55:00,93.4,93.4,93.3,93.36,7988.0,89.5861,89.5861,89.4902,89.5477,7988.0
2021-04-15 11:00:00,93.36,93.54,93.32,93.46,42565.0,89.5477,89.7204,89.5094,89.6437,42565.0
2021-04-15 11:05:00,93.45,93.49,93.32,93.37,16890.0,89.6341,89.6724,89.5094,89.5573,16890.0
2021-04-15 11:10:00,93.35,93.49,93.32,93.39,20560.0,89.5382,89.6724,89.5094,89.5765,20560.0
2021-04-15 11:15:00,93.35,93.4,93.05,93.1,6371.0,89.5382,89.5861,89.2504,89.2984,6371.0
2021-04-15 11:20:00,93.13,93.24,93.04,93.06,5229.0,89.3271,89.4326,89.2408,89.26,5229.0
2021-04-15 11:25:00,93.07,93.15,92.98,93.08,7925.0,89.2696,89.3463,89.1833,89.2792,7925.0
2021-04-15 11:30:00,93.06,93.25,93.0,93.25,5309.0,89.26,89.4422,89.2024,89.4422,5309.0
2021-04-15 11:35:00,93.28,93.37,93.25,93.34,2668.0,89.471,89.5573,89.4422,89.5286,2668.0
2021-04-15 11:40:00,93.32,93.37,93.23,93.28,5023.0,89.5094,89.5573,89.4231,89.471,5023.0
2021-04-15 11:45:00,93.33,93.49,93.33,93.48,4588.0,89.519,89.6724,89.519,89.6628,4588.0
2021-04-15 11:50:00,93.47,93.47,93.21,93.26,6162.0,89.6533,89.6533,89.4039,89.4518,6162.0
2021-04-15 11:55:00,93.27,93.27,93.12,93.21,9298.0,89.4614,89.4614,89.3175,89.4039,9298.0
2021-04-15 12:00:00,93.15,93.27,93.09,93.22,4617.0,89.3463,89.4614,89.2888,89.4135,4617.0
2021-04-15 12:05:00,93.24,93.26,93.16,93.22,3367.0,89.4326,89.4518,89.3559,89.4135,3367.0
2021-04-15 12:10:00,93.21,93.36,93.18,93.36,7657.0,89.4039,89.5477,89.3751,89.5477,7657.0
2021-04-15 12:15:00,93.43,93.47,93.25,93.32,7801.0,89.6149,89.6533,89.4422,89.5094,7801.0
2021-04-15 12:20:00,93.32,93.33,93.24,93.28,8107.0,89.5094,89.519,89.4326,89.471,8107.0
2021-04-15 12:25:00,93.28,93.4,93.26,93.4,6071.0,89.471,89.5861,89.4518,89.5861,6071.0
2021-04-15 12:30:00,93.39,93.44,93.3,93.43,6203.0,89.5765,89.6245,89.4902,89.6149,6203.0
2021-04-15 12:35:00,93.44,93.48,93.41,93.48,6517.0,89.6245,89.6628,89.5957,89.6628,6517.0
2021-04-15 12:40:00,93.45,93.63,93.45,93.48,77522.0,89.6341,89.8067,89.6341,89.6628,77522.0
2021-04-15 12:45:00,93.47,93.48,93.37,93.45,9126.0,89.6533,89.6628,89.5573,89.6341,9126.0
2021-04-15 12:50:00,93.47,93.51,93.41,93.5,5719.0,89.6533,89.6916,89.5957,89.682,5719.0
2021-04-15 12:55:00,93.46,93.52,93.39,93.45,6674.0,89.6437,89.7012,89.5765,89.6341,6674.0
2021-04-15 13:00:00,93.48,93.51,93.42,93.46,12266.0,89.6628,89.6916,89.6053,89.6437,12266.0
2021-04-15 13:05:00,93.41,93.51,93.4,93.44,5738.0,89.5957,89.6916,89.5861,89.6245,5738.0
2021-04-15 13:10:00,93.41,93.46,93.3,93.43,13616.0,89.5957,89.6437,89.4902,89.6149,13616.0
2021-04-15 13:15:00,93.47,93.53,93.4,93.43,6600.0,89.6533,89.7108,89.5861,89.6149,6600.0
2021-04-15 13:20:00,93.43,93.45,93.37,93.43,9073.0,89.6149,89.6341,89.5573,89.6149,9073.0
2021-04-15 13:25:00,93.48,93.48,93.25,93.25,7101.0,89.6628,89.6628,89.4422,89.4422,7101.0
2021-04-15 13:30:00,93.28,93.37,93.25,93.31,7388.0,89.471,89.5573,89.4422,89.4998,7388.0
2021-04-15 13:35:00,93.32,93.55,93.29,93.46,33586.0,89.5094,89.73,89.4806,89.6437,33586.0
2021-04-15 13:40:00,93.46,93.51,93.41,93.45,10052.0,89.6437,89.6916,89.5957,89.6341,10052.0
2021-04-15 13:45:00,93.46,93.46,93.33,93.43,6559.0,89.6437,89.6437,89.519,89.6149,6559.0
2021-04-15 13:50:00,93.44,93.44,93.34,93.41,6770.0,89.6245,89.6245,89.5286,89.5957,6770.0
2021-04-15 13:55:00,93.47,93.48,93.35,93.42,7486.0,89.6533,89.6628,89.5382,89.6053,7486.0
2021-04-15 14:00:00,93.44,93.51,93.32,93.46,10478.0,89.6245,89.6916,89.5094,89.6437,10478.0
2021-04-15 14:05:00,93.44,93.44,93.29,93.31,6736.0,89.6245,89.6245,89.4806,89.4998,6736.0
2021-04-15 14:10:00,93.34,93.44,93.29,93.36,4198.0,89.5286,89.6245,89.4806,89.5477,4198.0
2021-04-15 14:15:00,93.34,93.45,93.34,93.39,7321.0,89.5286,89.6341,89.5286,89.5765,7321.0
2021-04-15 14:20:00,93.43,93.66,93.4,93.57,22203.0,89.6149,89.8355,89.5861,89.7492,22203.0
2021-04-15 14:25:00,93.57,93.58,93.47,93.52,17559.0,89.7492,89.7588,89.6533,89.7012,17559.0
2021-04-15 14:30:00,93.53,93.6,93.45,93.49,20560.0,89.7108,89.7779,89.6341,89.6724,20560.0
2021-04-15 14:35:00,93.46,93.53,93.34,93.42,13442.0,89.6437,89.7108,89.5286,89.6053,13442.0
2021-04-15 14:40:00,93.4,93.56,93.33,93.5,30913.0,89.5861,89.7396,89.519,89.682,30913.0
2021-04-15 14:45:00,93.49,93.53,93.36,93.45,14223.0,89.6724,89.7108,89.5477,89.6341,14223.0
2021-04-15 14:50:00,93.45,93.47,93.28,93.31,6513.0,89.6341,89.6533,89.471,89.4998,6513.0
2021-04-15 14:55:00,93.28,93.31,93.21,93.25,4724.0,89.471,89.4998,89.4039,89.4422,4724.0
2021-04-15 15:00:00,93.26,93.31,93.23,93.31,11428.0,89.4518,89.4998,89.4231,89.4998,11428.0
2021-04-15 15:05:00,93.31,93.33,93.26,93.27,6687.0,89.4998,89.519,89.4518,89.4614,6687.0
2021-04-15 15:10:00,93.25,93.29,93.14,93.15,10333.0,89.4422,89.4806,89.3367,89.3463,10333.0
2021-04-15 15:15:00,93.16,93.21,93.09,93.17,12009.0,89.3559,89.4039,89.2888,89.3655,12009.0
2021-04-15 15:20:00,93.15,93.2,93.07,93.18,15526.0,89.3463,89.3943,89.2696,89.3751,15526.0
2021-04-15 15:25:00,93.18,93.23,93.13,93.17,15209.0,89.3751,89.4231,89.3271,89.3655,15209.0
2021-04-15 15:30:00,93.17,93.32,93.16,93.24,20554.0,89.3655,89.5094,89.3559,89.4326,20554.0
2021-04-15 15:35:00,93.25,93.25,93.12,93.22,25305.0,89.4422,89.4422,89.3175,89.4135,25305.0
2021-04-15 15:40:00,93.21,93.21,93.11,93.13,33691.0,89.4039,89.4039,89.308,89.3271,33691.0
2021-04-15 15:45:00,93.11,93.29,93.11,93.12,34848.0,89.308,89.4806,89.308,89.3175,34848.0
2021-04-15 15:50:00,93.1,93.13,92.84,92.85,89789.0,89.2984,89.3271,89.049,89.0586,89789.0
2021-04-15 15:55:00,92.86,93.03,92.86,93.03,105336.0,89.0682,89.2312,89.0682,89.2312,105336.0
2021-04-16 09:30:00,93.59,94.23,93.49,94.15,133232.0,89.7684,90.3822,89.6724,90.3055,133232.0
2021-04-16 09:35:00,94.25,94.81,94.22,94.37,30251.0,90.4014,90.9385,90.3726,90.5165,30251.0
2021-04-16 09:40:00,94.37,94.57,94.21,94.46,16847.0,90.5165,90.7083,90.363,90.6028,16847.0
2021-04-16 09:45:00,94.54,94.61,94.1,94.58,44740.0,90.6796,90.7467,90.2575,90.7179,44740.0
2021-04-16 09:50:00,94.48,94.54,94.14,94.25,22946.0,90.622,90.6796,90.2959,90.4014,22946.0
2021-04-16 09:55:00,94.23,94.4,94.11,94.16,25198.0,90.3822,90.5453,90.2671,90.3151,25198.0
2021-04-16 10:00:00,94.17,94.37,94.0,94.32,72264.0,90.3247,90.5165,90.1616,90.4685,72264.0
2021-04-16 10:05:00,94.33,94.43,94.15,94.3,45471.0,90.4781,90.5741,90.3055,90.4494,45471.0
2021-04-16 10:10:00,94.34,94.65,94.24,94.46,32732.0,90.4877,90.7851,90.3918,90.6028,32732.0
2021-04-16 10:15:00,94.48,94.63,94.3,94.55,14172.0,90.622,90.7659,90.4494,90.6892,14172.0
2021-04-16 10:20:00,94.55,94.62,94.3,94.5,10983.0,90.6892,90.7563,90.4494,90.6412,10983.0
2021-04-16 10:25:00,94.5,94.81,94.5,94.75,11434.0,90.6412,90.9385,90.6412,90.881,11434.0
2021-04-16 10:30:00,94.76,95.05,94.76,94.91,23691.0,90.8906,91.1687,90.8906,91.0345,23691.0
2021-04-16 10:35:00,94.93,95.1,94.91,95.06,21777.0,91.0536,91.2167,91.0345,91.1783,21777.0
2021-04-16 10:40:00,95.11,95.31,95.11,95.21,17409.0,91.2263,91.4181,91.2263,91.3222,17409.0
2021-04-16 10:45:00,95.19,95.4,95.19,95.33,12605.0,91.303,91.5044,91.303,91.4373,12605.0
2021-04-16 10:50:00,95.35,95.36,94.99,95.02,46948.0,91.4565,91.4661,91.1112,91.14,46948.0
2021-04-16 10:55:00,95.03,95.03,94.77,94.82,19817.0,91.1496,91.1496,90.9002,90.9481,19817.0
2021-04-16 11:00:00,94.82,95.0,94.74,94.88,57738.0,90.9481,91.1208,90.8714,91.0057,57738.0
2021-04-16 11:05:00,94.93,95.3,94.92,95.27,18438.0,91.0536,91.4085,91.044,91.3798,18438.0
2021-04-16 11:10:00,95.21,95.22,95.01,95.12,12400.0,91.3222,91.3318,91.1304,91.2359,12400.0
2021-04-16 11:15:00,95.14,95.28,95.04,95.09,11801.0,91.2551,91.3893,91.1591,91.2071,11801.0
2021-04-16 11:20:00,95.0,95.0,94.8,94.83,9779.0,91.1208,91.1208,90.9289,90.9577,9779.0
2021-04-16 11:25:00,94.83,95.12,94.74,95.11,13512.0,90.9577,91.2359,90.8714,91.2263,13512.0
2021-04-16 11:30:00,95.09,95.24,95.02,95.21,20565.0,91.2071,91.351,91.14,91.3222,20565.0
2021-04-16 11:35:00,95.26,95.28,95.12,95.15,16179.0,91.3702,91.3893,91.2359,91.2647,16179.0
2021-04-16 11:40:00,95.16,95.25,95.07,95.17,17771.0,91.2742,91.3606,91.1879,91.2838,17771.0
2021-04-16 11:45:00,95.19,95.29,95.11,95.29,13859.0,91.303,91.3989,91.2263,91.3989,13859.0
2021-04-16 11:50:00,95.29,95.31,95.15,95.15,9071.0,91.3989,91.4181,91.2647,91.2647,9071.0
2021-04-16 11:55:00,95.16,95.18,95.01,95.07,13816.0,91.2742,91.2934,91.1304,91.1879,13816.0
2021-04-16 12:00:00,95.04,95.16,94.9,95.15,9332.0,91.1591,91.2742,91.0249,91.2647,9332.0
2021-04-16 12:05:00,95.14,95.32,95.09,95.27,15686.0,91.2551,91.4277,91.2071,91.3798,15686.0
2021-04-16 12:10:00,95.27,95.3,95.17,95.25,12889.0,91.3798,91.4085,91.2838,91.3606,12889.0
2021-04-16 12:15:00,95.23,95.27,95.05,95.16,14252.0,91.3414,91.3798,91.1687,91.2742,14252.0
2021-04-16 12:20:00,95.16,95.23,95.04,95.19,8857.0,91.2742,91.3414,91.1591,91.303,8857.0
2021-04-16 12:25:00,95.21,95.24,95.14,95.19,7496.0,91.3222,91.351,91.2551,91.303,7496.0
2021-04-16 12:30:00,95.19,95.27,95.08,95.27,14873.0,91.303,91.3798,91.1975,91.3798,14873.0
2021-04-16 12:35:00,95.26,95.82,95.26,95.45,347171.0,91.3702,91.9073,91.3702,91.5524,347171.0
2021-04-16 12:40:00,95.44,95.45,94.89,94.91,163976.0,91.5428,91.5524,91.0153,91.0345,163976.0
2021-04-16 12:45:00,94.96,95.17,94.95,95.1,57087.0,91.0824,91.2838,91.0728,91.2167,57087.0
2021-04-16 12:50:00,95.1,95.29,95.1,95.29,22108.0,91.2167,91.3989,91.2167,91.3989,22108.0
2021-04-16 12:55:00,95.28,95.4,95.17,95.39,18309.0,91.3893,91.5044,91.2838,91.4949,18309.0
2021-04-16 13:00:00,95.38,95.47,95.31,95.41,19507.0,91.4853,91.5716,91.4181,91.514,19507.0
2021-04-16 13:05:00,95.41,95.58,95.37,95.51,15659.0,91.514,91.6771,91.4757,91.61,15659.0
2021-04-16 13:10:00,95.51,95.59,95.39,95.47,17864.0,91.61,91.6867,91.4949,91.5716,17864.0
2021-04-16 13:15:00,95.46,95.59,95.46,95.53,12477.0,91.562,91.6867,91.562,91.6291,12477.0
2021-04-16 13:20:00,95.54,95.7,95.49,95.68,52650.0,91.6387,91.7922,91.5908,91.773,52650.0
2021-04-16 13:25:00,95.66,95.76,95.61,95.67,61584.0,91.7538,91.8497,91.7059,91.7634,61584.0
2021-04-16 13:30:00,95.68,95.75,95.58,95.6,36906.0,91.773,91.8402,91.6771,91.6963,36906.0
2021-04-16 13:35:00,95.59,95.73,95.55,95.68,24360.0,91.6867,91.821,91.6483,91.773,24360.0
2021-04-16 13:40:00,95.7,95.71,95.5,95.52,27094.0,91.7922,91.8018,91.6004,91.6195,27094.0
2021-04-16 13:45:00,95.53,95.62,95.47,95.47,28978.0,91.6291,91.7155,91.5716,91.5716,28978.0
2021-04-16 13:50:00,95.46,95.79,95.46,95.79,34748.0,91.562,91.8785,91.562,91.8785,34748.0
2021-04-16 13:55:00,95.75,96.07,95.67,95.77,49235.0,91.8402,92.1471,91.7634,91.8593,49235.0
2021-04-16 14:00:00,95.76,95.8,95.56,95.78,21560.0,91.8497,91.8881,91.6579,91.8689,21560.0
2021-04-16 14:05:00,95.76,95.82,95.65,95.82,17262.0,91.8497,91.9073,91.7442,91.9073,17262.0
2021-04-16 14:10:00,95.83,95.94,95.74,95.9,21993.0,91.9169,92.0224,91.8306,91.984,21993.0
2021-04-16 14:15:00,95.91,96.11,95.91,95.94,38695.0,91.9936,92.1855,91.9936,92.0224,38695.0
2021-04-16 14:20:00,95.94,95.96,95.85,95.94,19248.0,92.0224,92.0416,91.9361,92.0224,19248.0
2021-04-16 14:25:00,95.95,96.09,95.9,96.09,40645.0,92.032,92.1663,91.984,92.1663,40645.0
2021-04-16 14:30:00,96.09,96.33,96.08,96.17,32707.0,92.1663,92.3965,92.1567,92.243,32707.0
2021-04-16 14:35:00,96.19,96.19,95.94,95.96,19313.0,92.2622,92.2622,92.0224,92.0416,19313.0
2021-04-16 14:40:00,95.97,96.21,95.93,96.18,23872.0,92.0512,92.2814,92.0128,92.2526,23872.0
2021-04-16 14:45:00,96.2,96.29,96.11,96.16,36555.0,92.2718,92.3581,92.1855,92.2334,36555.0
2021-04-16 14:50:00,96.15,96.44,96.15,96.38,31047.0,92.2238,92.502,92.2238,92.4444,31047.0
2021-04-16 14:55:00,96.39,96.54,96.3,96.46,73073.0,92.454,92.5979,92.3677,92.5212,73073.0
2021-04-16 15:00:00,96.48,96.6,96.43,96.52,50832.0,92.5403,92.6554,92.4924,92.5787,50832.0
2021-04-16 15:05:00,96.52,96.6,96.51,96.59,32610.0,92.5787,92.6554,92.5691,92.6459,32610.0
2021-04-16 15:10:00,96.6,96.77,96.6,96.67,35205.0,92.6554,92.8185,92.6554,92.7226,35205.0
2021-04-16 15:15:00,96.67,96.7,96.39,96.48,29991.0,92.7226,92.7514,92.454,92.5403,29991.0
2021-04-16 15:20:00,96.5,96.7,96.45,96.68,21882.0,92.5595,92.7514,92.5116,92.7322,21882.0
2021-04-16 15:25:00,96.68,96.7,96.6,96.67,26942.0,92.7322,92.7514,92.6554,92.7226,26942.0
2021-04-16 15:30:00,96.66,96.68,96.51,96.62,42140.0,92.713,92.7322,92.5691,92.6746,42140.0
2021-04-16 15:35:00,96.61,96.81,96.6,96.71,37622.0,92.665,92.8569,92.6554,92.761,37622.0
2021-04-16 15:40:00,96.7,96.73,96.53,96.6,39112.0,92.7514,92.7801,92.5883,92.6554,39112.0
2021-04-16 15:45:00,96.59,96.62,96.42,96.42,62482.0,92.6459,92.6746,92.4828,92.4828,62482.0
2021-04-16 15:50:00,96.47,96.6,96.19,96.2,74831.0,92.5308,92.6554,92.2622,92.2718,74831.0
2021-04-16 15:55:00,96.19,96.53,96.19,96.53,141506.0,92.2622,92.5883,92.2622,92.5883,141506.0
2021-04-19 09:30:00,96.81,96.91,95.77,95.81,82554.0,92.8569,92.9528,91.8593,91.8977,82554.0
2021-04-19 09:35:00,95.84,95.96,95.42,95.72,50201.0,91.9265,92.0416,91.5236,91.8114,50201.0
2021-04-19 09:40:00,95.64,96.62,95.6,96.5,40403.0,91.7346,92.6746,91.6963,92.5595,40403.0
2021-04-19 09:45:00,96.42,96.55,96.12,96.31,49150.0,92.4828,92.6075,92.195,92.3773,49150.0
2021-04-19 09:50:00,96.33,96.34,96.07,96.07,21404.0,92.3965,92.4061,92.1471,92.1471,21404.0
2021-04-19 09:55:00,96.12,96.15,95.78,95.82,34738.0,92.195,92.2238,91.8689,91.9073,34738.0
2021-04-19 10:00:00,95.86,95.96,95.43,95.53,21412.0,91.9457,92.0416,91.5332,91.6291,21412.0
2021-04-19 10:05:00,95.57,96.01,95.52,95.98,22132.0,91.6675,92.0895,91.6195,92.0608,22132.0
2021-04-19 10:10:00,95.9,96.33,95.8,96.3,27083.0,91.984,92.3965,91.8881,92.3677,27083.0
2021-04-19 10:15:00,96.33,96.47,96.2,96.34,48286.0,92.3965,92.5308,92.2718,92.4061,48286.0
2021-04-19 10:20:00,96.35,96.36,96.07,96.33,25497.0,92.4157,92.4252,92.1471,92.3965,25497.0
2021-04-19 10:25:00,96.33,96.34,96.14,96.17,17865.0,92.3965,92.4061,92.2142,92.243,17865.0
2021-04-19 10:30:00,96.09,96.32,96.05,96.28,24181.0,92.1663,92.3869,92.1279,92.3485,24181.0
2021-04-19 10:35:00,96.32,96.35,96.12,96.34,19243.0,92.3869,92.4157,92.195,92.4061,19243.0
2021-04-19 10:40:00,96.26,96.34,96.1,96.15,9879.0,92.3293,92.4061,92.1759,92.2238,9879.0
2021-04-19 10:45:00,96.19,96.19,96.0,96.04,28102.0,92.2622,92.2622,92.0799,92.1183,28102.0
2021-04-19 10:50:00,96.0,96.04,95.85,95.91,17347.0,92.0799,92.1183,91.9361,91.9936,17347.0
2021-04-19 10:55:00,95.92,96.0,95.4,95.44,21559.0,92.0032,92.0799,91.5044,91.5428,21559.0
2021-04-19 11:00:00,95.44,95.48,95.22,95.23,25114.0,91.5428,91.5812,91.3318,91.3414,25114.0
2021-04-19 11:05:00,95.24,95.49,95.21,95.46,5858.0,91.351,91.5908,91.3222,91.562,5858.0
2021-04-19 11:10:00,95.45,95.46,95.21,95.37,6179.0,91.5524,91.562,91.3222,91.4757,6179.0
2021-04-19 11:15:00,95.42,95.63,95.35,95.58,5792.0,91.5236,91.7251,91.4565,91.6771,5792.0
2021-04-19 11:20:00,95.59,95.62,95.43,95.43,6511.0,91.6867,91.7155,91.5332,91.5332,6511.0
2021-04-19 11:25:00,95.39,95.51,95.35,95.42,12048.0,91.4949,91.61,91.4565,91.5236,12048.0
2021-04-19 11:30:00,95.44,95.67,95.44,95.51,10327.0,91.5428,91.7634,91.5428,91.61,10327.0
2021-04-19 11:35:00,95.51,95.68,95.51,95.6,7297.0,91.61,91.773,91.61,91.6963,7297.0
2021-04-19 11:40:00,95.6,95.68,95.35,95.35,7806.0,91.6963,91.773,91.4565,91.4565,7806.0
2021-04-19 11:45:00,95.36,95.41,95.23,95.37,12651.0,91.4661,91.514,91.3414,91.4757,12651.0
2021-04-19 11:50:00,95.38,95.69,95.37,95.68,6540.0,91.4853,91.7826,91.4757,91.773,6540.0
2021-04-19 11:55:00,95.67,95.67,95.48,95.58,9180.0,91.7634,91.7634,91.5812,91.6771,9180.0
2021-04-19 12:00:00,95.6,95.63,95.47,95.57,7262.0,91.6963,91.7251,91.5716,91.6675,7262.0
2021-04-19 12:05:00,95.56,95.81,95.55,95.79,8233.0,91.6579,91.8977,91.6483,91.8785,8233.0
2021-04-19 12:10:00,95.82,95.92,95.66,95.69,7179.0,91.9073,92.0032,91.7538,91.7826,7179.0
2021-04-19 12:15:00,95.68,95.81,95.67,95.68,5872.0,91.773,91.8977,91.7634,91.773,5872.0
2021-04-19 12:20:00,95.7,95.77,95.65,95.75,6403.0,91.7922,91.8593,91.7442,91.8402,6403.0
2021-04-19 12:25:00,95.72,95.72,95.5,95.64,10275.0,91.8114,91.8114,91.6004,91.7346,10275.0
2021-04-19 12:30:00,95.64,95.67,95.46,95.48,13010.0,91.7346,91.7634,91.562,91.5812,13010.0
2021-04-19 12:35:00,95.49,95.57,95.46,95.52,11097.0,91.5908,91.6675,91.562,91.6195,11097.0
2021-04-19 12:40:00,95.52,95.54,95.3,95.3,37832.0,91.6195,91.6387,91.4085,91.4085,37832.0
2021-04-19 12:45:00,95.27,95.43,95.18,95.43,16839.0,91.3798,91.5332,91.2934,91.5332,16839.0
2021-04-19 12:50:00,95.39,95.49,95.2,95.22,13682.0,91.4949,91.5908,91.3126,91.3318,13682.0
2021-04-19 12:55:00,95.2,95.27,95.15,95.21,9013.0,91.3126,91.3798,91.2647,91.3222,9013.0
2021-04-19 13:00:00,95.15,95.29,95.12,95.26,8783.0,91.2647,91.3989,91.2359,91.3702,8783.0
2021-04-19 13:05:00,95.28,95.38,95.26,95.26,8991.0,91.3893,91.4853,91.3702,91.3702,8991.0
2021-04-19 13:10:00,95.29,95.34,95.2,95.34,9095.0,91.3989,91.4469,91.3126,91.4469,9095.0
2021-04-19 13:15:00,95.32,95.45,95.31,95.42,5430.0,91.4277,91.5524,91.4181,91.5236,5430.0
2021-04-19 13:20:00,95.39,95.41,95.3,95.36,4310.0,91.4949,91.514,91.4085,91.4661,4310.0
2021-04-19 13:25:00,95.34,95.4,95.21,95.24,10065.0,91.4469,91.5044,91.3222,91.351,10065.0
2021-04-19 13:30:00,95.25,95.25,95.01,95.09,4796.0,91.3606,91.3606,91.1304,91.2071,4796.0
2021-04-19 13:35:00,95.1,95.22,95.1,95.13,8085.0,91.2167,91.3318,91.2167,91.2455,8085.0
2021-04-19 13:40:00,95.12,95.19,94.95,94.96,10048.0,91.2359,91.303,91.0728,91.0824,10048.0
2021-04-19 13:45:00,94.94,95.09,94.89,95.08,13485.0,91.0632,91.2071,91.0153,91.1975,13485.0
2021-04-19 13:50:00,95.09,95.16,95.02,95.09,6387.0,91.2071,91.2742,91.14,91.2071,6387.0
2021-04-19 13:55:00,95.16,95.16,95.01,95.04,6657.0,91.2742,91.2742,91.1304,91.1591,6657.0
2021-04-19 14:00:00,95.06,95.17,95.02,95.17,6263.0,91.1783,91.2838,91.14,91.2838,6263.0
2021-04-19 14:05:00,95.19,95.23,95.04,95.07,5523.0,91.303,91.3414,91.1591,91.1879,5523.0
2021-04-19 14:10:00,95.09,95.28,95.09,95.27,11819.0,91.2071,91.3893,91.2071,91.3798,11819.0
2021-04-19 14:15:00,95.28,95.43,95.17,95.38,10750.0,91.3893,91.5332,91.2838,91.4853,10750.0
2021-04-19 14:20:00,95.4,95.42,95.27,95.37,7376.0,91.5044,91.5236,91.3798,91.4757,7376.0
2021-04-19 14:25:00,95.35,95.45,95.33,95.42,7433.0,91.4565,91.5524,91.4373,91.5236,7433.0
2021-04-19 14:30:00,95.41,95.41,95.31,95.35,7008.0,91.514,91.514,91.4181,91.4565,7008.0
2021-04-19 14:35:00,95.34,95.36,95.17,95.23,7736.0,91.4469,91.4661,91.2838,91.3414,7736.0
2021-04-19 14:40:00,95.22,95.35,95.22,95.34,6996.0,91.3318,91.4565,91.3318,91.4469,6996.0
2021-04-19 14:45:00,95.31,95.58,95.21,95.58,17976.0,91.4181,91.6771,91.3222,91.6771,17976.0
2021-04-19 14:50:00,95.54,95.54,95.43,95.53,6135.0,91.6387,91.6387,91.5332,91.6291,6135.0
2021-04-19 14:55:00,95.55,95.58,95.41,95.49,7717.0,91.6483,91.6771,91.514,91.5908,7717.0
2021-04-19 15:00:00,95.5,95.6,95.49,95.6,10233.0,91.6004,91.6963,91.5908,91.6963,10233.0
2021-04-19 15:05:00,95.6,95.72,95.59,95.69,10497.0,91.6963,91.8114,91.6867,91.7826,10497.0
2021-04-19 15:10:00,95.67,95.77,95.57,95.65,9176.0,91.7634,91.8593,91.6675,91.7442,9176.0
2021-04-19 15:15:00,95.67,95.74,95.61,95.64,5626.0,91.7634,91.8306,91.7059,91.7346,5626.0
2021-04-19 15:20:00,95.64,95.72,95.53,95.72,12712.0,91.7346,91.8114,91.6291,91.8114,12712.0
2021-04-19 15:25:00,95.74,96.05,95.63,95.68,62924.0,91.8306,92.1279,91.7251,91.773,62924.0
2021-04-19 15:30:00,95.7,95.82,95.65,95.81,33105.0,91.7922,91.9073,91.7442,91.8977,33105.0
2021-04-19 15:35:00,95.8,95.83,95.59,95.59,24837.0,91.8881,91.9169,91.6867,91.6867,24837.0
2021-04-19 15:40:00,95.56,95.7,95.54,95.55,21414.0,91.6579,91.7922,91.6387,91.6483,21414.0
2021-04-19 15:45:00,95.54,95.64,95.5,95.5,29960.0,91.6387,91.7346,91.6004,91.6004,29960.0
2021-04-19 15:50:00,95.52,95.62,95.41,95.48,48039.0,91.6195,91.7155,91.514,91.5812,48039.0
2021-04-19 15:55:00,95.46,95.73,95.46,95.71,84125.0,91.562,91.821,91.562,91.8018,84125.0
2021-04-20 09:30:00,95.48,95.83,95.27,95.65,60353.0,91.5812,91.9169,91.3798,91.7442,60353.0
2021-04-20 09:35:00,95.61,95.93,95.42,95.46,25437.0,91.7059,92.0128,91.5236,91.562,25437.0
2021-04-20 09:40:00,95.49,95.86,95.41,95.7,30542.0,91.5908,91.9457,91.514,91.7922,30542.0
2021-04-20 09:45:00,95.69,95.88,95.32,95.43,15225.0,91.7826,91.9648,91.4277,91.5332,15225.0
2021-04-20 09:50:00,95.37,95.42,95.0,95.1,14813.0,91.4757,91.5236,91.1208,91.2167,14813.0
2021-04-20 09:55:00,95.07,95.08,94.6,94.66,27644.0,91.1879,91.1975,90.7371,90.7947,27644.0
2021-04-20 10:00:00,94.66,94.71,94.25,94.31,39261.0,90.7947,90.8426,90.4014,90.459,39261.0
2021-04-20 10:05:00,94.34,94.45,94.25,94.37,18729.0,90.4877,90.5932,90.4014,90.5165,18729.0
2021-04-20 10:10:00,94.37,94.39,94.06,94.14,26746.0,90.5165,90.5357,90.2192,90.2959,26746.0
2021-04-20 10:15:00,94.13,94.22,94.02,94.06,10547.0,90.2863,90.3726,90.1808,90.2192,10547.0
2021-04-20 10:20:00,94.08,94.08,93.5,93.53,41418.0,90.2383,90.2383,89.682,89.7108,41418.0
2021-04-20 10:25:00,93.55,93.69,93.47,93.61,31097.0,89.73,89.8643,89.6533,89.7875,31097.0
2021-04-20 10:30:00,93.64,93.75,93.55,93.62,26300.0,89.8163,89.9218,89.73,89.7971,26300.0
2021-04-20 10:35:00,93.62,93.63,93.28,93.41,33775.0,89.7971,89.8067,89.471,89.5957,33775.0
2021-04-20 10:40:00,93.39,93.39,92.76,92.79,48487.0,89.5765,89.5765,88.9722,89.001,48487.0
2021-04-20 10:45:00,92.78,92.79,92.37,92.37,34825.0,88.9914,89.001,88.5982,88.5982,34825.0
2021-04-20 10:50:00,92.38,92.59,92.31,92.41,26296.0,88.6078,88.8092,88.5406,88.6365,26296.0
2021-04-20 10:55:00,92.41,92.94,92.4,92.82,36482.0,88.6365,89.1449,88.6269,89.0298,36482.0
2021-04-20 11:00:00,92.81,92.94,92.62,92.94,15538.0,89.0202,89.1449,88.838,89.1449,15538.0
2021-04-20 11:05:00,92.98,92.98,92.79,92.86,10760.0,89.1833,89.1833,89.001,89.0682,10760.0
2021-04-20 11:10:00,92.87,92.99,92.73,92.95,19468.0,89.0778,89.1929,88.9435,89.1545,19468.0
2021-04-20 11:15:00,92.95,93.01,92.76,92.82,15413.0,89.1545,89.212,88.9722,89.0298,15413.0
2021-04-20 11:20:00,92.93,93.06,92.79,92.79,14260.0,89.1353,89.26,89.001,89.001,14260.0
2021-04-20 11:25:00,92.77,92.8,92.18,92.36,25330.0,88.9818,89.0106,88.4159,88.5886,25330.0
2021-04-20 11:30:00,92.41,92.68,92.4,92.68,7724.0,88.6365,88.8955,88.6269,88.8955,7724.0
2021-04-20 11:35:00,92.66,92.66,92.21,92.33,10267.0,88.8763,88.8763,88.4447,88.5598,10267.0
2021-04-20 11:40:00,92.35,92.64,92.33,92.64,12232.0,88.579,88.8571,88.5598,88.8571,12232.0
2021-04-20 11:45:00,92.65,92.65,92.38,92.5,10760.0,88.8667,88.8667,88.6078,88.7229,10760.0
2021-04-20 11:50:00,92.5,92.51,92.24,92.31,8747.0,88.7229,88.7325,88.4735,88.5406,8747.0
2021-04-20 11:55:00,92.28,92.61,92.28,92.52,4791.0,88.5118,88.8284,88.5118,88.742,4791.0
2021-04-20 12:00:00,92.53,92.53,92.24,92.24,7348.0,88.7516,88.7516,88.4735,88.4735,7348.0
2021-04-20 12:05:00,92.23,92.33,92.13,92.22,20836.0,88.4639,88.5598,88.368,88.4543,20836.0
2021-04-20 12:10:00,92.2,92.49,92.15,92.44,6907.0,88.4351,88.7133,88.3872,88.6653,6907.0
2021-04-20 12:15:00,92.43,92.49,92.28,92.31,14101.0,88.6557,88.7133,88.5118,88.5406,14101.0
2021-04-20 12:20:00,92.31,92.34,92.25,92.34,8876.0,88.5406,88.5694,88.4831,88.5694,8876.0
2021-04-20 12:25:00,92.38,92.44,92.13,92.16,36011.0,88.6078,88.6653,88.368,88.3967,36011.0
2021-04-20 12:30:00,92.15,92.37,92.15,92.28,11274.0,88.3872,88.5982,88.3872,88.5118,11274.0
2021-04-20 12:35:00,92.29,92.33,92.24,92.28,9550.0,88.5214,88.5598,88.4735,88.5118,9550.0
2021-04-20 12:40:00,92.3,92.3,92.02,92.03,10602.0,88.531,88.531,88.2625,88.2721,10602.0
2021-04-20 12:45:00,92.02,92.03,91.78,91.98,25776.0,88.2625,88.2721,88.0323,88.2241,25776.0
2021-04-20 12:50:00,92.0,92.01,91.85,91.92,14938.0,88.2433,88.2529,88.0994,88.1665,14938.0
2021-04-20 12:55:00,91.94,92.07,91.87,91.97,12598.0,88.1857,88.3104,88.1186,88.2145,12598.0
2021-04-20 13:00:00,91.94,91.98,91.72,91.77,29680.0,88.1857,88.2241,87.9747,88.0227,29680.0
2021-04-20 13:05:00,91.77,91.78,91.46,91.52,29280.0,88.0227,88.0323,87.7253,87.7829,29280.0
2021-04-20 13:10:00,91.54,91.76,91.49,91.72,10908.0,87.8021,88.0131,87.7541,87.9747,10908.0
2021-04-20 13:15:00,91.68,91.9,91.6,91.76,9519.0,87.9364,88.1474,87.8596,88.0131,9519.0
2021-04-20 13:20:00,91.78,91.83,91.62,91.63,11864.0,88.0323,88.0802,87.8788,87.8884,11864.0
2021-04-20 13:25:00,91.6,91.67,91.58,91.61,14058.0,87.8596,87.9268,87.8404,87.8692,14058.0
2021-04-20 13:30:00,91.65,91.65,91.42,91.43,21136.0,87.9076,87.9076,87.687,87.6966,21136.0
2021-04-20 13:35:00,91.45,91.55,91.42,91.43,12759.0,87.7157,87.8117,87.687,87.6966,12759.0
2021-04-20 13:40:00,91.42,91.57,91.41,91.49,15970.0,87.687,87.8308,87.6774,87.7541,15970.0
2021-04-20 13:45:00,91.47,91.54,91.12,91.17,26300.0,87.7349,87.8021,87.3992,87.4472,26300.0
2021-04-20 13:50:00,91.18,91.37,91.18,91.37,17951.0,87.4568,87.639,87.4568,87.639,17951.0
2021-04-20 13:55:00,91.35,91.5,91.2,91.42,19970.0,87.6198,87.7637,87.476,87.687,19970.0
2021-04-20 14:00:00,91.42,91.52,91.38,91.48,18617.0,87.687,87.7829,87.6486,87.7445,18617.0
2021-04-20 14:05:00,91.45,91.47,91.24,91.35,34602.0,87.7157,87.7349,87.5143,87.6198,34602.0
2021-04-20 14:10:00,91.33,91.41,91.24,91.25,18872.0,87.6006,87.6774,87.5143,87.5239,18872.0
2021-04-20 14:15:00,91.2,91.31,91.1,91.16,28157.0,87.476,87.5815,87.38,87.4376,28157.0
2021-04-20 14:20:00,91.17,91.19,91.03,91.04,15419.0,87.4472,87.4664,87.3129,87.3225,15419.0
2021-04-20 14:25:00,91.02,91.1,90.89,90.94,22554.0,87.3033,87.38,87.1786,87.2266,22554.0
2021-04-20 14:30:00,90.94,91.01,90.83,90.87,30712.0,87.2266,87.2937,87.1211,87.1594,30712.0
2021-04-20 14:35:00,90.81,90.87,90.67,90.86,26743.0,87.1019,87.1594,86.9676,87.1498,26743.0
2021-04-20 14:40:00,90.92,90.92,90.75,90.76,14352.0,87.2074,87.2074,87.0443,87.0539,14352.0
2021-04-20 14:45:00,90.75,90.99,90.71,90.89,16276.0,87.0443,87.2745,87.006,87.1786,16276.0
2021-04-20 14:50:00,90.89,91.01,90.83,90.95,19525.0,87.1786,87.2937,87.1211,87.2362,19525.0
2021-04-20 14:55:00,90.95,90.95,90.74,90.88,12323.0,87.2362,87.2362,87.0347,87.169,12323.0
2021-04-20 15:00:00,90.98,91.06,90.81,91.04,22170.0,87.2649,87.3417,87.1019,87.3225,22170.0
2021-04-20 15:05:00,91.02,91.2,90.97,91.2,23550.0,87.3033,87.476,87.2553,87.476,23550.0
2021-04-20 15:10:00,91.2,91.26,91.05,91.23,27651.0,87.476,87.5335,87.3321,87.5047,27651.0
2021-04-20 15:15:00,91.21,91.36,91.17,91.31,27063.0,87.4855,87.6294,87.4472,87.5815,27063.0
2021-04-20 15:20:00,91.32,91.4,91.21,91.24,18981.0,87.5911,87.6678,87.4855,87.5143,18981.0
2021-04-20 15:25:00,91.26,91.42,91.25,91.33,21451.0,87.5335,87.687,87.5239,87.6006,21451.0
2021-04-20 15:30:00,91.33,91.52,91.26,91.5,34147.0,87.6006,87.7829,87.5335,87.7637,34147.0
2021-04-20 15:35:00,91.49,91.58,91.36,91.4,58120.0,87.7541,87.8404,87.6294,87.6678,58120.0
2021-04-20 15:40:00,91.4,91.77,91.38,91.74,45721.0,87.6678,88.0227,87.6486,87.9939,45721.0
2021-04-20 15:45:00,91.76,91.85,91.7,91.74,61276.0,88.0131,88.0994,87.9555,87.9939,61276.0
2021-04-20 15:50:00,91.75,91.95,91.65,91.83,56455.0,88.0035,88.1953,87.9076,88.0802,56455.0
2021-04-20 15:55:00,91.84,92.05,91.82,91.93,118003.0,88.0898,88.2912,88.0706,88.1761,118003.0
2021-04-21 09:30:00,92.18,92.8,92.1,92.68,52395.0,88.4159,89.0106,88.3392,88.8955,52395.0
2021-04-21 09:35:00,92.88,92.98,92.41,92.6,11585.0,89.0873,89.1833,88.6365,88.8188,11585.0
2021-04-21 09:40:00,92.58,92.84,92.2,92.45,42439.0,88.7996,89.049,88.4351,88.6749,42439.0
2021-04-21 09:45:00,92.39,93.39,92.39,93.21,76940.0,88.6174,89.5765,88.6174,89.4039,76940.0
2021-04-21 09:50:00,93.25,93.33,92.82,93.04,24380.0,89.4422,89.519,89.0298,89.2408,24380.0
2021-04-21 09:55:00,93.06,93.06,92.69,92.85,16399.0,89.26,89.26,88.9051,89.0586,16399.0
2021-04-21 10:00:00,92.94,92.96,92.58,92.6,24017.0,89.1449,89.1641,88.7996,88.8188,24017.0
2021-04-21 10:05:00,92.56,93.12,92.56,93.04,20090.0,88.7804,89.3175,88.7804,89.2408,20090.0
2021-04-21 10:10:00,92.97,93.27,92.86,93.13,32446.0,89.1737,89.4614,89.0682,89.3271,32446.0
2021-04-21 10:15:00,93.15,93.2,92.96,93.11,14356.0,89.3463,89.3943,89.1641,89.308,14356.0
2021-04-21 10:20:00,93.15,93.25,92.88,93.06,25056.0,89.3463,89.4422,89.0873,89.26,25056.0
2021-04-21 10:25:00,93.03,93.14,92.76,93.02,23101.0,89.2312,89.3367,88.9722,89.2216,23101.0
2021-04-21 10:30:00,92.98,93.0,92.81,93.0,12383.0,89.1833,89.2024,89.0202,89.2024,12383.0
2021-04-21 10:35:00,92.99,93.3,92.99,93.23,13011.0,89.1929,89.4902,89.1929,89.4231,13011.0
2021-04-21 10:40:00,93.21,93.73,93.21,93.7,33936.0,89.4039,89.9026,89.4039,89.8739,33936.0
2021-04-21 10:45:00,93.7,93.7,93.31,93.31,10709.0,89.8739,89.8739,89.4998,89.4998,10709.0
2021-04-21 10:50:00,93.31,93.48,93.29,93.47,13299.0,89.4998,89.6628,89.4806,89.6533,13299.0
2021-04-21 10:55:00,93.48,93.55,93.4,93.48,14868.0,89.6628,89.73,89.5861,89.6628,14868.0
2021-04-21 11:00:00,93.5,93.59,93.45,93.5,10135.0,89.682,89.7684,89.6341,89.682,10135.0
2021-04-21 11:05:00,93.52,93.54,93.37,93.45,14631.0,89.7012,89.7204,89.5573,89.6341,14631.0
2021-04-21 11:10:00,93.47,93.47,93.07,93.15,12013.0,89.6533,89.6533,89.2696,89.3463,12013.0
2021-04-21 11:15:00,93.15,93.23,93.01,93.01,11220.0,89.3463,89.4231,89.212,89.212,11220.0
2021-04-21 11:20:00,93.02,93.03,92.89,92.95,25403.0,89.2216,89.2312,89.0969,89.1545,25403.0
2021-04-21 11:25:00,92.93,93.0,92.81,92.92,6968.0,89.1353,89.2024,89.0202,89.1257,6968.0
2021-04-21 11:30:00,92.92,93.03,92.68,92.73,7823.0,89.1257,89.2312,88.8955,88.9435,7823.0
2021-04-21 11:35:00,92.7,92.87,92.49,92.56,19241.0,88.9147,89.0778,88.7133,88.7804,19241.0
2021-04-21 11:40:00,92.61,92.79,92.6,92.69,4178.0,88.8284,89.001,88.8188,88.9051,4178.0
2021-04-21 11:45:00,92.7,92.8,92.68,92.7,16211.0,88.9147,89.0106,88.8955,88.9147,16211.0
2021-04-21 11:50:00,92.7,92.81,92.65,92.71,11615.0,88.9147,89.0202,88.8667,88.9243,11615.0
2021-04-21 11:55:00,92.72,93.0,92.72,92.86,10166.0,88.9339,89.2024,88.9339,89.0682,10166.0
2021-04-21 12:00:00,92.83,92.85,92.56,92.6,8720.0,89.0394,89.0586,88.7804,88.8188,8720.0
2021-04-21 12:05:00,92.63,92.74,92.62,92.72,3831.0,88.8476,88.9531,88.838,88.9339,3831.0
2021-04-21 12:10:00,92.7,92.93,92.6,92.84,16597.0,88.9147,89.1353,88.8188,89.049,16597.0
2021-04-21 12:15:00,92.83,92.99,92.81,92.88,7127.0,89.0394,89.1929,89.0202,89.0873,7127.0
2021-04-21 12:20:00,92.84,92.92,92.82,92.88,4574.0,89.049,89.1257,89.0298,89.0873,4574.0
2021-04-21 12:25:00,92.87,92.96,92.73,92.73,7581.0,89.0778,89.1641,88.9435,88.9435,7581.0
2021-04-21 12:30:00,92.73,92.74,92.58,92.59,17604.0,88.9435,88.9531,88.7996,88.8092,17604.0
2021-04-21 12:35:00,92.59,92.97,92.55,92.87,25820.0,88.8092,89.1737,88.7708,89.0778,25820.0
2021-04-21 12:40:00,92.93,93.15,92.87,92.92,8501.0,89.1353,89.3463,89.0778,89.1257,8501.0
2021-04-21 12:45:00,92.93,93.18,92.92,93.05,11800.0,89.1353,89.3751,89.1257,89.2504,11800.0
2021-04-21 12:50:00,93.0,93.18,92.99,93.08,6238.0,89.2024,89.3751,89.1929,89.2792,6238.0
2021-04-21 12:55:00,93.12,93.12,92.91,92.91,3758.0,89.3175,89.3175,89.1161,89.1161,3758.0
2021-04-21 13:00:00,92.91,93.04,92.88,92.94,4500.0,89.1161,89.2408,89.0873,89.1449,4500.0
2021-04-21 13:05:00,92.95,93.05,92.9,93.04,6528.0,89.1545,89.2504,89.1065,89.2408,6528.0
2021-04-21 13:10:00,93.06,93.12,93.05,93.05,8497.0,89.26,89.3175,89.2504,89.2504,8497.0
2021-04-21 13:15:00,93.05,93.07,92.88,92.96,6312.0,89.2504,89.2696,89.0873,89.1641,6312.0
2021-04-21 13:20:00,92.97,93.0,92.89,92.9,4932.0,89.1737,89.2024,89.0969,89.1065,4932.0
2021-04-21 13:25:00,92.84,92.85,92.75,92.79,7561.0,89.049,89.0586,88.9627,89.001,7561.0
2021-04-21 13:30:00,92.81,92.94,92.78,92.82,4608.0,89.0202,89.1449,88.9914,89.0298,4608.0
2021-04-21 13:35:00,92.82,92.88,92.64,92.76,10164.0,89.0298,89.0873,88.8571,88.9722,10164.0
2021-04-21 13:40:00,92.72,93.04,92.7,92.87,23170.0,88.9339,89.2408,88.9147,89.0778,23170.0
2021-04-21 13:45:00,92.82,92.97,92.8,92.95,7732.0,89.0298,89.1737,89.0106,89.1545,7732.0
2021-04-21 13:50:00,92.94,93.11,92.91,93.03,9205.0,89.1449,89.308,89.1161,89.2312,9205.0
2021-04-21 13:55:00,93.06,93.23,92.97,93.01,11553.0,89.26,89.4231,89.1737,89.212,11553.0
2021-04-21 14:00:00,93.02,93.17,93.02,93.15,10328.0,89.2216,89.3655,89.2216,89.3463,10328.0
2021-04-21 14:05:00,93.22,93.28,92.99,92.99,14300.0,89.4135,89.471,89.1929,89.1929,14300.0
2021-04-21 14:10:00,93.01,93.08,92.95,92.98,18518.0,89.212,89.2792,89.1545,89.1833,18518.0
2021-04-21 14:15:00,92.98,93.04,92.89,92.9,11959.0,89.1833,89.2408,89.0969,89.1065,11959.0
2021-04-21 14:20:00,92.93,92.95,92.8,92.89,8868.0,89.1353,89.1545,89.0106,89.0969,8868.0
2021-04-21 14:25:00,92.89,92.94,92.76,92.87,14174.0,89.0969,89.1449,88.9722,89.0778,14174.0
2021-04-21 14:30:00,92.84,92.92,92.82,92.84,7353.0,89.049,89.1257,89.0298,89.049,7353.0
2021-04-21 14:35:00,92.86,92.89,92.73,92.83,10583.0,89.0682,89.0969,88.9435,89.0394,10583.0
2021-04-21 14:40:00,92.82,92.98,92.75,92.98,11250.0,89.0298,89.1833,88.9627,89.1833,11250.0
2021-04-21 14:45:00,92.96,92.98,92.66,92.74,9870.0,89.1641,89.1833,88.8763,88.9531,9870.0
2021-04-21 14:50:00,92.75,92.82,92.71,92.77,8087.0,88.9627,89.0298,88.9243,88.9818,8087.0
2021-04-21 14:55:00,92.78,92.96,92.7,92.93,12112.0,88.9914,89.1641,88.9147,89.1353,12112.0
2021-04-21 15:00:00,92.92,93.09,92.91,93.09,15079.0,89.1257,89.2888,89.1161,89.2888,15079.0
2021-04-21 15:05:00,93.08,93.12,92.99,93.11,16489.0,89.2792,89.3175,89.1929,89.308,16489.0
2021-04-21 15:10:00,93.11,93.14,92.98,93.12,17722.0,89.308,89.3367,89.1833,89.3175,17722.0
2021-04-21 15:15:00,93.14,93.19,93.04,93.05,16569.0,89.3367,89.3847,89.2408,89.2504,16569.0
2021-04-21 15:20:00,93.06,93.08,92.91,93.03,42443.0,89.26,89.2792,89.1161,89.2312,42443.0
2021-04-21 15:25:00,93.03,93.09,93.01,93.06,15058.0,89.2312,89.2888,89.212,89.26,15058.0
2021-04-21 15:30:00,93.08,93.58,93.06,93.49,38628.0,89.2792,89.7588,89.26,89.6724,38628.0
2021-04-21 15:35:00,93.46,93.59,93.37,93.39,35676.0,89.6437,89.7684,89.5573,89.5765,35676.0
2021-04-21 15:40:00,93.39,93.5,93.34,93.34,49004.0,89.5765,89.682,89.5286,89.5286,49004.0
2021-04-21 15:45:00,93.34,93.43,93.26,93.39,43206.0,89.5286,89.6149,89.4518,89.5765,43206.0
2021-04-21 15:50:00,93.39,93.41,93.18,93.19,74131.0,89.5765,89.5957,89.3751,89.3847,74131.0
2021-04-21 15:55:00,93.19,93.39,93.05,93.39,163877.0,89.3847,89.5765,89.2504,89.5765,163877.0
2021-04-22 09:30:00,90.9,91.33,89.8,90.59,205703.0,87.1882,87.6006,86.1331,86.8909,205703.0
2021-04-22 09:35:00,90.65,91.69,90.49,91.04,120718.0,86.9484,87.9459,86.7949,87.3225,120718.0
2021-04-22 09:40:00,91.08,91.15,90.61,91.15,53772.0,87.3609,87.428,86.91,87.428,53772.0
2021-04-22 09:45:00,91.1,91.1,90.5,90.77,48684.0,87.38,87.38,86.8045,87.0635,48684.0
2021-04-22 09:50:00,90.83,92.0,90.82,91.85,59609.0,87.1211,88.2433,87.1115,88.0994,59609.0
2021-04-22 09:55:00,91.87,92.16,91.77,91.97,35654.0,88.1186,88.3967,88.0227,88.2145,35654.0
2021-04-22 10:00:00,92.01,92.63,91.65,92.54,74499.0,88.2529,88.8476,87.9076,88.7612,74499.0
2021-04-22 10:05:00,92.54,93.15,92.45,93.02,98612.0,88.7612,89.3463,88.6749,89.2216,98612.0
2021-04-22 10:10:00,92.99,93.16,92.86,92.91,74267.0,89.1929,89.3559,89.0682,89.1161,74267.0
2021-04-22 10:15:00,92.94,93.04,92.51,92.76,88913.0,89.1449,89.2408,88.7325,88.9722,88913.0
2021-04-22 10:20:00,92.81,93.01,92.55,92.99,58148.0,89.0202,89.212,88.7708,89.1929,58148.0
2021-04-22 10:25:00,92.97,93.05,92.79,92.96,49254.0,89.1737,89.2504,89.001,89.1641,49254.0
2021-04-22 10:30:00,92.96,93.11,92.88,93.08,63918.0,89.1641,89.308,89.0873,89.2792,63918.0
2021-04-22 10:35:00,93.07,93.15,92.93,93.02,52002.0,89.2696,89.3463,89.1353,89.2216,52002.0
2021-04-22 10:40:00,93.01,93.07,92.89,93.05,42657.0,89.212,89.2696,89.0969,89.2504,42657.0
2021-04-22 10:45:00,93.06,93.16,92.87,92.95,47591.0,89.26,89.3559,89.0778,89.1545,47591.0
2021-04-22 10:50:00,92.98,93.13,92.95,93.07,59323.0,89.1833,89.3271,89.1545,89.2696,59323.0
2021-04-22 10:55:00,93.04,93.54,93.04,93.36,37765.0,89.2408,89.7204,89.2408,89.5477,37765.0
2021-04-22 11:00:00,93.39,93.39,93.06,93.2,24840.0,89.5765,89.5765,89.26,89.3943,24840.0
2021-04-22 11:05:00,93.2,93.21,93.08,93.1,15602.0,89.3943,89.4039,89.2792,89.2984,15602.0
2021-04-22 11:10:00,93.1,93.29,93.07,93.28,15531.0,89.2984,89.4806,89.2696,89.471,15531.0
2021-04-22 11:15:00,93.3,93.61,93.19,93.4,62605.0,89.4902,89.7875,89.3847,89.5861,62605.0
2021-04-22 11:20:00,93.44,93.63,93.42,93.56,28700.0,89.6245,89.8067,89.6053,89.7396,28700.0
2021-04-22 11:25:00,93.56,93.61,93.47,93.56,26446.0,89.7396,89.7875,89.6533,89.7396,26446.0
2021-04-22 11:30:00,93.53,93.63,93.45,93.61,44503.0,89.7108,89.8067,89.6341,89.7875,44503.0
2021-04-22 11:35:00,93.61,93.92,93.6,93.62,27531.0,89.7875,90.0849,89.7779,89.7971,27531.0
2021-04-22 11:40:00,93.62,93.72,93.5,93.72,16642.0,89.7971,89.893,89.682,89.893,16642.0
2021-04-22 11:45:00,93.75,93.82,93.44,93.48,38692.0,89.9218,89.989,89.6245,89.6628,38692.0
2021-04-22 11:50:00,93.5,93.63,93.46,93.57,32155.0,89.682,89.8067,89.6437,89.7492,32155.0
2021-04-22 11:55:00,93.57,93.65,93.5,93.54,24485.0,89.7492,89.8259,89.682,89.7204,24485.0
2021-04-22 12:00:00,93.54,93.56,93.47,93.56,20461.0,89.7204,89.7396,89.6533,89.7396,20461.0
2021-04-22 12:05:00,93.56,93.65,93.47,93.48,44286.0,89.7396,89.8259,89.6533,89.6628,44286.0
2021-04-22 12:10:00,93.49,93.61,93.39,93.59,42632.0,89.6724,89.7875,89.5765,89.7684,42632.0
2021-04-22 12:15:00,93.59,93.7,93.58,93.58,16013.0,89.7684,89.8739,89.7588,89.7588,16013.0
2021-04-22 12:20:00,93.62,93.71,93.51,93.63,12375.0,89.7971,89.8835,89.6916,89.8067,12375.0
2021-04-22 12:25:00,93.64,93.77,93.62,93.73,12357.0,89.8163,89.941,89.7971,89.9026,12357.0
2021-04-22 12:30:00,93.72,93.76,93.57,93.6,14008.0,89.893,89.9314,89.7492,89.7779,14008.0
2021-04-22 12:35:00,93.59,93.63,93.5,93.61,16707.0,89.7684,89.8067,89.682,89.7875,16707.0
2021-04-22 12:40:00,93.61,93.85,93.56,93.82,14183.0,89.7875,90.0177,89.7396,89.989,14183.0
2021-04-22 12:45:00,93.84,93.84,93.7,93.73,11732.0,90.0081,90.0081,89.8739,89.9026,11732.0
2021-04-22 12:50:00,93.74,93.84,93.7,93.78,18903.0,89.9122,90.0081,89.8739,89.9506,18903.0
2021-04-22 12:55:00,93.81,94.1,93.79,93.97,23903.0,89.9794,90.2575,89.9602,90.1328,23903.0
2021-04-22 13:00:00,94.01,94.04,93.97,94.04,10938.0,90.1712,90.2,90.1328,90.2,10938.0
2021-04-22 13:05:00,94.03,94.1,93.54,93.73,37143.0,90.1904,90.2575,89.7204,89.9026,37143.0
2021-04-22 13:10:00,93.72,94.0,93.53,93.98,38205.0,89.893,90.1616,89.7108,90.1424,38205.0
2021-04-22 13:15:00,94.02,94.04,93.75,93.79,40342.0,90.1808,90.2,89.9218,89.9602,40342.0
2021-04-22 13:20:00,93.76,94.14,93.67,94.14,33583.0,89.9314,90.2959,89.8451,90.2959,33583.0
2021-04-22 13:25:00,94.16,94.34,94.05,94.09,31028.0,90.3151,90.4877,90.2096,90.2479,31028.0
2021-04-22 13:30:00,94.02,94.06,93.81,94.04,40135.0,90.1808,90.2192,89.9794,90.2,40135.0
2021-04-22 13:35:00,94.04,94.05,93.86,93.98,29329.0,90.2,90.2096,90.0273,90.1424,29329.0
2021-04-22 13:40:00,93.95,93.96,93.61,93.62,53050.0,90.1137,90.1232,89.7875,89.7971,53050.0
2021-04-22 13:45:00,93.63,93.94,93.62,93.69,44072.0,89.8067,90.1041,89.7971,89.8643,44072.0
2021-04-22 13:50:00,93.68,93.7,93.47,93.47,31299.0,89.8547,89.8739,89.6533,89.6533,31299.0
2021-04-22 13:55:00,93.48,93.57,93.32,93.49,36365.0,89.6628,89.7492,89.5094,89.6724,36365.0
2021-04-22 14:00:00,93.48,93.49,93.12,93.3,46495.0,89.6628,89.6724,89.3175,89.4902,46495.0
2021-04-22 14:05:00,93.25,93.65,93.17,93.63,43544.0,89.4422,89.8259,89.3655,89.8067,43544.0
2021-04-22 14:10:00,93.58,93.59,93.42,93.57,23026.0,89.7588,89.7684,89.6053,89.7492,23026.0
2021-04-22 14:15:00,93.59,93.67,93.48,93.64,16974.0,89.7684,89.8451,89.6628,89.8163,16974.0
2021-04-22 14:20:00,93.66,93.71,93.56,93.7,21431.0,89.8355,89.8835,89.7396,89.8739,21431.0
2021-04-22 14:25:00,93.67,93.89,93.66,93.81,17372.0,89.8451,90.0561,89.8355,89.9794,17372.0
2021-04-22 14:30:00,93.77,93.87,93.77,93.86,15608.0,89.941,90.0369,89.941,90.0273,15608.0
2021-04-22 14:35:00,93.83,93.97,93.83,93.97,21229.0,89.9986,90.1328,89.9986,90.1328,21229.0
2021-04-22 14:40:00,93.97,94.26,93.94,94.23,27932.0,90.1328,90.411,90.1041,90.3822,27932.0
2021-04-22 14:45:00,94.26,94.26,94.06,94.13,18192.0,90.411,90.411,90.2192,90.2863,18192.0
2021-04-22 14:50:00,94.14,94.26,94.07,94.26,25283.0,90.2959,90.411,90.2288,90.411,25283.0
2021-04-22 14:55:00,94.25,94.28,94.1,94.18,33010.0,90.4014,90.4302,90.2575,90.3343,33010.0
2021-04-22 15:00:00,94.19,94.25,94.16,94.18,29578.0,90.3439,90.4014,90.3151,90.3343,29578.0
2021-04-22 15:05:00,94.18,94.24,93.88,93.89,53402.0,90.3343,90.3918,90.0465,90.0561,53402.0
2021-04-22 15:10:00,93.88,93.97,93.78,93.97,24361.0,90.0465,90.1328,89.9506,90.1328,24361.0
2021-04-22 15:15:00,93.96,93.98,93.79,93.88,48885.0,90.1232,90.1424,89.9602,90.0465,48885.0
2021-04-22 15:20:00,93.88,94.03,93.78,93.8,39689.0,90.0465,90.1904,89.9506,89.9698,39689.0
2021-04-22 15:25:00,93.79,94.19,93.78,94.19,42413.0,89.9602,90.3439,89.9506,90.3439,42413.0
2021-04-22 15:30:00,94.21,94.37,94.2,94.32,77512.0,90.363,90.5165,90.3534,90.4685,77512.0
2021-04-22 15:35:00,94.3,94.47,94.29,94.38,73684.0,90.4494,90.6124,90.4398,90.5261,73684.0
2021-04-22 15:40:00,94.39,94.46,94.31,94.45,79199.0,90.5357,90.6028,90.459,90.5932,79199.0
2021-04-22 15:45:00,94.45,94.77,94.42,94.48,113042.0,90.5932,90.9002,90.5645,90.622,113042.0
2021-04-22 15:50:00,94.47,94.83,94.47,94.73,153044.0,90.6124,90.9577,90.6124,90.8618,153044.0
2021-04-22 15:55:00,94.71,94.97,94.7,94.92,362227.0,90.8426,91.092,90.833,91.044,362227.0
2021-04-23 09:30:00,95.7,96.65,95.26,96.27,146285.0,91.7922,92.7034,91.3702,92.3389,146285.0
2021-04-23 09:35:00,96.36,96.47,95.62,95.72,34230.0,92.4252,92.5308,91.7155,91.8114,34230.0
2021-04-23 09:40:00,95.66,95.69,95.0,95.21,40141.0,91.7538,91.7826,91.1208,91.3222,40141.0
2021-04-23 09:45:00,95.2,95.61,95.14,95.6,18424.0,91.3126,91.7059,91.2551,91.6963,18424.0
2021-04-23 09:50:00,95.55,96.29,95.55,95.96,33055.0,91.6483,92.3581,91.6483,92.0416,33055.0
2021-04-23 09:55:00,96.0,96.46,96.0,96.45,18468.0,92.0799,92.5212,92.0799,92.5116,18468.0
2021-04-23 10:00:00,96.48,96.87,96.48,96.81,47421.0,92.5403,92.9144,92.5403,92.8569,47421.0
2021-04-23 10:05:00,96.81,96.95,96.64,96.73,30258.0,92.8569,92.9912,92.6938,92.7801,30258.0
2021-04-23 10:10:00,96.7,96.72,96.21,96.44,34818.0,92.7514,92.7705,92.2814,92.502,34818.0
2021-04-23 10:15:00,96.35,96.47,95.96,96.07,34433.0,92.4157,92.5308,92.0416,92.1471,34433.0
2021-04-23 10:20:00,96.04,96.1,95.92,96.05,54440.0,92.1183,92.1759,92.0032,92.1279,54440.0
2021-04-23 10:25:00,96.07,96.12,95.85,96.02,16442.0,92.1471,92.195,91.9361,92.0991,16442.0
2021-04-23 10:30:00,96.05,96.05,95.84,96.04,28631.0,92.1279,92.1279,91.9265,92.1183,28631.0
2021-04-23 10:35:00,96.04,96.3,95.95,96.26,22207.0,92.1183,92.3677,92.032,92.3293,22207.0
2021-04-23 10:40:00,96.26,96.3,96.11,96.19,19858.0,92.3293,92.3677,92.1855,92.2622,19858.0
2021-04-23 10:45:00,96.17,96.29,96.08,96.16,11066.0,92.243,92.3581,92.1567,92.2334,11066.0
2021-04-23 10:50:00,96.09,96.29,96.05,96.29,18365.0,92.1663,92.3581,92.1279,92.3581,18365.0
2021-04-23 10:55:00,96.26,96.52,96.19,96.51,21527.0,92.3293,92.5787,92.2622,92.5691,21527.0
2021-04-23 11:00:00,96.53,97.05,96.43,97.03,57285.0,92.5883,93.0871,92.4924,93.0679,57285.0
2021-04-23 11:05:00,97.01,97.15,96.69,96.81,34863.0,93.0487,93.183,92.7418,92.8569,34863.0
2021-04-23 11:10:00,96.79,96.81,96.47,96.65,36814.0,92.8377,92.8569,92.5308,92.7034,36814.0
2021-04-23 11:15:00,96.67,96.68,96.5,96.55,18992.0,92.7226,92.7322,92.5595,92.6075,18992.0
2021-04-23 11:20:00,96.54,96.59,96.37,96.48,19115.0,92.5979,92.6459,92.4348,92.5403,19115.0
2021-04-23 11:25:00,96.48,96.6,96.43,96.49,12628.0,92.5403,92.6554,92.4924,92.5499,12628.0
2021-04-23 11:30:00,96.49,96.53,96.36,96.42,13544.0,92.5499,92.5883,92.4252,92.4828,13544.0
2021-04-23 11:35:00,96.42,96.68,96.38,96.6,16321.0,92.4828,92.7322,92.4444,92.6554,16321.0
2021-04-23 11:40:00,96.6,96.69,96.49,96.61,9395.0,92.6554,92.7418,92.5499,92.665,9395.0
2021-04-23 11:45:00,96.64,96.8,96.58,96.65,12153.0,92.6938,92.8473,92.6363,92.7034,12153.0
2021-04-23 11:50:00,96.64,96.73,96.59,96.71,11062.0,92.6938,92.7801,92.6459,92.761,11062.0
2021-04-23 11:55:00,96.72,96.79,96.64,96.64,13167.0,92.7705,92.8377,92.6938,92.6938,13167.0
2021-04-23 12:00:00,96.67,96.8,96.55,96.79,18785.0,92.7226,92.8473,92.6075,92.8377,18785.0
2021-04-23 12:05:00,96.77,96.94,96.77,96.9,21121.0,92.8185,92.9816,92.8185,92.9432,21121.0
2021-04-23 12:10:00,96.88,97.04,96.87,96.96,24057.0,92.924,93.0775,92.9144,93.0007,24057.0
2021-04-23 12:15:00,96.94,97.04,96.83,96.97,23558.0,92.9816,93.0775,92.8761,93.0103,23558.0
2021-04-23 12:20:00,96.95,97.11,96.94,97.07,17226.0,92.9912,93.1446,92.9816,93.1063,17226.0
2021-04-23 12:25:00,97.06,97.06,96.9,96.92,18826.0,93.0967,93.0967,92.9432,92.9624,18826.0
2021-04-23 12:30:00,96.9,96.96,96.83,96.84,28248.0,92.9432,93.0007,92.8761,92.8856,28248.0
2021-04-23 12:35:00,96.82,97.06,96.82,97.06,20877.0,92.8665,93.0967,92.8665,93.0967,20877.0
2021-04-23 12:40:00,97.07,97.22,97.0,97.07,28064.0,93.1063,93.2501,93.0391,93.1063,28064.0
2021-04-23 12:45:00,97.12,97.32,97.08,97.3,21005.0,93.1542,93.346,93.1158,93.3269,21005.0
2021-04-23 12:50:00,97.31,97.36,97.21,97.31,18541.0,93.3365,93.3844,93.2405,93.3365,18541.0
2021-04-23 12:55:00,97.32,97.39,97.22,97.3,13210.0,93.346,93.4132,93.2501,93.3269,13210.0
2021-04-23 13:00:00,97.28,97.5,97.26,97.48,27563.0,93.3077,93.5187,93.2885,93.4995,27563.0
2021-04-23 13:05:00,97.5,97.6,97.48,97.53,23952.0,93.5187,93.6146,93.4995,93.5475,23952.0
2021-04-23 13:10:00,97.55,97.69,97.49,97.62,34309.0,93.5667,93.7009,93.5091,93.6338,34309.0
2021-04-23 13:15:00,97.62,97.76,97.6,97.68,34493.0,93.6338,93.7681,93.6146,93.6913,34493.0
2021-04-23 13:20:00,97.68,97.72,97.63,97.67,22067.0,93.6913,93.7297,93.6434,93.6818,22067.0
2021-04-23 13:25:00,97.66,97.86,97.66,97.86,27130.0,93.6722,93.864,93.6722,93.864,27130.0
2021-04-23 13:30:00,97.86,98.05,97.82,98.05,24852.0,93.864,94.0462,93.8256,94.0462,24852.0
2021-04-23 13:35:00,98.04,98.1,97.96,98.06,24706.0,94.0366,94.0942,93.9599,94.0558,24706.0
2021-04-23 13:40:00,98.07,98.11,97.89,97.89,14850.0,94.0654,94.1038,93.8928,93.8928,14850.0
2021-04-23 13:45:00,97.86,98.11,97.78,98.03,22849.0,93.864,94.1038,93.7873,94.0271,22849.0
2021-04-23 13:50:00,98.04,98.1,97.97,98.06,25436.0,94.0366,94.0942,93.9695,94.0558,25436.0
2021-04-23 13:55:00,98.02,98.1,97.96,98.05,23985.0,94.0175,94.0942,93.9599,94.0462,23985.0
2021-04-23 14:00:00,98.05,98.1,97.99,98.03,18384.0,94.0462,94.0942,93.9887,94.0271,18384.0
2021-04-23 14:05:00,98.02,98.03,97.9,97.94,17040.0,94.0175,94.0271,93.9024,93.9407,17040.0
2021-04-23 14:10:00,97.92,97.95,97.86,97.88,20283.0,93.9215,93.9503,93.864,93.8832,20283.0
2021-04-23 14:15:00,97.88,97.89,97.75,97.78,23747.0,93.8832,93.8928,93.7585,93.7873,23747.0
2021-04-23 14:20:00,97.79,97.82,97.75,97.82,36164.0,93.7969,93.8256,93.7585,93.8256,36164.0
2021-04-23 14:25:00,97.83,97.89,97.77,97.77,22711.0,93.8352,93.8928,93.7777,93.7777,22711.0
2021-04-23 14:30:00,97.78,97.89,97.77,97.86,28350.0,93.7873,93.8928,93.7777,93.864,28350.0
2021-04-23 14:35:00,97.86,97.86,97.75,97.76,35046.0,93.864,93.864,93.7585,93.7681,35046.0
2021-04-23 14:40:00,97.76,98.03,97.76,98.03,20148.0,93.7681,94.0271,93.7681,94.0271,20148.0
2021-04-23 14:45:00,98.03,98.1,97.97,98.04,18199.0,94.0271,94.0942,93.9695,94.0366,18199.0
2021-04-23 14:50:00,98.04,98.16,98.03,98.11,14955.0,94.0366,94.1517,94.0271,94.1038,14955.0
2021-04-23 14:55:00,98.12,98.24,98.0,98.01,27764.0,94.1134,94.2285,93.9983,94.0079,27764.0
2021-04-23 15:00:00,98.0,98.05,97.76,97.85,45971.0,93.9983,94.0462,93.7681,93.8544,45971.0
2021-04-23 15:05:00,97.86,98.02,97.83,98.02,30832.0,93.864,94.0175,93.8352,94.0175,30832.0
2021-04-23 15:10:00,98.0,98.07,97.95,98.01,31158.0,93.9983,94.0654,93.9503,94.0079,31158.0
2021-04-23 15:15:00,98.01,98.18,98.01,98.16,25222.0,94.0079,94.1709,94.0079,94.1517,25222.0
2021-04-23 15:20:00,98.16,98.19,98.08,98.15,33778.0,94.1517,94.1805,94.075,94.1422,33778.0
2021-04-23 15:25:00,98.16,98.22,98.09,98.2,43472.0,94.1517,94.2093,94.0846,94.1901,43472.0
2021-04-23 15:30:00,98.21,98.48,98.16,98.45,65943.0,94.1997,94.4587,94.1517,94.4299,65943.0
2021-04-23 15:35:00,98.45,98.48,98.11,98.25,120285.0,94.4299,94.4587,94.1038,94.2381,120285.0
2021-04-23 15:40:00,98.24,98.39,98.19,98.38,92406.0,94.2285,94.3724,94.1805,94.3628,92406.0
2021-04-23 15:45:00,98.38,98.54,98.31,98.5,93634.0,94.3628,94.5162,94.2956,94.4779,93634.0
2021-04-23 15:50:00,98.49,98.49,98.03,98.1,183981.0,94.4683,94.4683,94.0271,94.0942,183981.0
2021-04-23 15:55:00,98.09,98.27,97.96,98.26,263210.0,94.0846,94.2573,93.9599,94.2477,263210.0
2021-04-26 09:30:00,98.51,98.85,98.15,98.5,101691.0,94.4875,94.8136,94.1422,94.4779,101691.0
2021-04-26 09:35:00,98.6,99.37,98.44,99.06,38392.0,94.5738,95.3123,94.4203,95.015,38392.0
2021-04-26 09:40:00,99.11,99.44,98.78,99.07,27065.0,95.063,95.3795,94.7464,95.0246,27065.0
2021-04-26 09:45:00,99.05,99.22,98.84,99.16,30540.0,95.0054,95.1685,94.804,95.1109,30540.0
2021-04-26 09:50:00,99.22,99.31,98.71,98.93,40438.0,95.1685,95.2548,94.6793,94.8903,40438.0
2021-04-26 09:55:00,99.0,99.24,98.94,99.24,31307.0,94.9574,95.1876,94.8999,95.1876,31307.0
2021-04-26 10:00:00,99.17,99.17,98.85,98.85,22915.0,95.1205,95.1205,94.8136,94.8136,22915.0
2021-04-26 10:05:00,98.77,99.28,98.71,99.28,22902.0,94.7368,95.226,94.6793,95.226,22902.0
2021-04-26 10:10:00,99.24,99.43,99.2,99.34,12635.0,95.1876,95.3699,95.1493,95.2836,12635.0
2021-04-26 10:15:00,99.33,99.44,99.18,99.38,26806.0,95.274,95.3795,95.1301,95.3219,26806.0
2021-04-26 10:20:00,99.35,99.81,99.29,99.79,15645.0,95.2932,95.7344,95.2356,95.7152,15645.0
2021-04-26 10:25:00,99.78,99.93,99.48,99.58,43916.0,95.7056,95.8495,95.4178,95.5138,43916.0
2021-04-26 10:30:00,99.53,99.74,99.49,99.72,21282.0,95.4658,95.6672,95.4274,95.648,21282.0
2021-04-26 10:35:00,99.73,99.88,99.6,99.69,23179.0,95.6576,95.8015,95.5329,95.6193,23179.0
2021-04-26 10:40:00,99.67,99.76,99.39,99.52,48540.0,95.6001,95.6864,95.3315,95.4562,48540.0
2021-04-26 10:45:00,99.47,99.6,99.43,99.5,21139.0,95.4083,95.5329,95.3699,95.437,21139.0
2021-04-26 10:50:00,99.45,99.63,99.39,99.6,16618.0,95.3891,95.5617,95.3315,95.5329,16618.0
2021-04-26 10:55:00,99.6,99.94,99.6,99.93,17881.0,95.5329,95.8591,95.5329,95.8495,17881.0
2021-04-26 11:00:00,99.95,100.23,99.88,100.23,30228.0,95.8687,96.1372,95.8015,96.1372,30228.0
2021-04-26 11:05:00,100.22,100.37,100.09,100.25,16991.0,96.1276,96.2715,96.0029,96.1564,16991.0
2021-04-26 11:10:00,100.26,100.32,100.1,100.28,15147.0,96.166,96.2235,96.0125,96.1852,15147.0
2021-04-26 11:15:00,100.27,100.39,100.02,100.09,21395.0,96.1756,96.2907,95.9358,96.0029,21395.0
2021-04-26 11:20:00,100.12,100.49,100.09,100.42,15910.0,96.0317,96.3866,96.0029,96.3195,15910.0
2021-04-26 11:25:00,100.41,100.48,100.31,100.38,18853.0,96.3099,96.377,96.214,96.2811,18853.0
2021-04-26 11:30:00,100.38,100.59,100.37,100.48,19484.0,96.2811,96.4825,96.2715,96.377,19484.0
2021-04-26 11:35:00,100.52,100.71,100.51,100.71,19085.0,96.4154,96.5976,96.4058,96.5976,19085.0
2021-04-26 11:40:00,100.66,100.66,100.45,100.46,14947.0,96.5497,96.5497,96.3482,96.3578,14947.0
2021-04-26 11:45:00,100.46,100.58,100.21,100.25,16625.0,96.3578,96.4729,96.118,96.1564,16625.0
2021-04-26 11:50:00,100.29,100.29,100.15,100.21,19471.0,96.1948,96.1948,96.0605,96.118,19471.0
2021-04-26 11:55:00,100.2,100.3,100.15,100.25,21268.0,96.1084,96.2044,96.0605,96.1564,21268.0
2021-04-26 12:00:00,100.2,100.22,100.02,100.03,13556.0,96.1084,96.1276,95.9358,95.9454,13556.0
2021-04-26 12:05:00,100.01,100.11,100.01,100.07,12326.0,95.9262,96.0221,95.9262,95.9838,12326.0
2021-04-26 12:10:00,100.03,100.07,99.77,99.9,17389.0,95.9454,95.9838,95.696,95.8207,17389.0
2021-04-26 12:15:00,99.87,99.91,99.77,99.85,8959.0,95.7919,95.8303,95.696,95.7727,8959.0
2021-04-26 12:20:00,99.86,99.94,99.82,99.87,12948.0,95.7823,95.8591,95.744,95.7919,12948.0
2021-04-26 12:25:00,99.86,99.96,99.85,99.9,17316.0,95.7823,95.8782,95.7727,95.8207,17316.0
2021-04-26 12:30:00,99.9,100.02,99.82,100.02,16578.0,95.8207,95.9358,95.744,95.9358,16578.0
2021-04-26 12:35:00,100.0,100.16,99.97,100.12,20106.0,95.9166,96.0701,95.8878,96.0317,20106.0
2021-04-26 12:40:00,100.12,100.12,99.92,100.07,14546.0,96.0317,96.0317,95.8399,95.9838,14546.0
2021-04-26 12:45:00,100.04,100.09,99.93,100.06,14615.0,95.955,96.0029,95.8495,95.9742,14615.0
2021-04-26 12:50:00,100.04,100.24,100.02,100.24,16227.0,95.955,96.1468,95.9358,96.1468,16227.0
2021-04-26 12:55:00,100.25,100.32,100.1,100.13,13520.0,96.1564,96.2235,96.0125,96.0413,13520.0
2021-04-26 13:00:00,100.12,100.18,99.99,100.18,8971.0,96.0317,96.0893,95.907,96.0893,8971.0
2021-04-26 13:05:00,100.19,100.25,100.13,100.16,8851.0,96.0989,96.1564,96.0413,96.0701,8851.0
2021-04-26 13:10:00,100.14,100.27,100.14,100.15,9281.0,96.0509,96.1756,96.0509,96.0605,9281.0
2021-04-26 13:15:00,100.17,100.29,100.14,100.29,13921.0,96.0797,96.1948,96.0509,96.1948,13921.0
2021-04-26 13:20:00,100.3,100.37,100.23,100.37,11652.0,96.2044,96.2715,96.1372,96.2715,11652.0
2021-04-26 13:25:00,100.36,100.42,100.27,100.36,16244.0,96.2619,96.3195,96.1756,96.2619,16244.0
2021-04-26 13:30:00,100.37,100.43,100.34,100.39,18961.0,96.2715,96.3291,96.2427,96.2907,18961.0
2021-04-26 13:35:00,100.36,100.42,100.28,100.28,15017.0,96.2619,96.3195,96.1852,96.1852,15017.0
2021-04-26 13:40:00,100.28,100.4,100.26,100.35,16689.0,96.1852,96.3003,96.166,96.2523,16689.0
2021-04-26 13:45:00,100.37,100.61,100.3,100.61,21779.0,96.2715,96.5017,96.2044,96.5017,21779.0
2021-04-26 13:50:00,100.61,100.72,100.6,100.71,16441.0,96.5017,96.6072,96.4921,96.5976,16441.0
2021-04-26 13:55:00,100.7,100.91,100.67,100.85,81399.0,96.588,96.7895,96.5593,96.7319,81399.0
2021-04-26 14:00:00,100.84,100.9,100.67,100.72,31470.0,96.7223,96.7799,96.5593,96.6072,31470.0
2021-04-26 14:05:00,100.72,100.75,100.32,100.41,17906.0,96.6072,96.636,96.2235,96.3099,17906.0
2021-04-26 14:10:00,100.41,100.58,100.38,100.55,15757.0,96.3099,96.4729,96.2811,96.4442,15757.0
2021-04-26 14:15:00,100.54,100.65,100.48,100.61,11299.0,96.4346,96.5401,96.377,96.5017,11299.0
2021-04-26 14:20:00,100.59,100.59,100.47,100.54,17844.0,96.4825,96.4825,96.3674,96.4346,17844.0
2021-04-26 14:25:00,100.55,100.7,100.55,100.7,20571.0,96.4442,96.588,96.4442,96.588,20571.0
2021-04-26 14:30:00,100.7,100.7,100.53,100.6,15729.0,96.588,96.588,96.425,96.4921,15729.0
2021-04-26 14:35:00,100.59,100.68,100.56,100.58,13289.0,96.4825,96.5688,96.4537,96.4729,13289.0
2021-04-26 14:40:00,100.58,100.64,100.45,100.51,12735.0,96.4729,96.5305,96.3482,96.4058,12735.0
2021-04-26 14:45:00,100.53,100.56,100.41,100.51,16698.0,96.425,96.4537,96.3099,96.4058,16698.0
2021-04-26 14:50:00,100.51,100.71,100.51,100.69,16120.0,96.4058,96.5976,96.4058,96.5784,16120.0
2021-04-26 14:55:00,100.67,100.7,100.57,100.62,12428.0,96.5593,96.588,96.4633,96.5113,12428.0
2021-04-26 15:00:00,100.6,100.61,100.44,100.5,18321.0,96.4921,96.5017,96.3386,96.3962,18321.0
2021-04-26 15:05:00,100.51,100.63,100.5,100.63,14604.0,96.4058,96.5209,96.3962,96.5209,14604.0
2021-04-26 15:10:00,100.65,100.67,100.38,100.4,19977.0,96.5401,96.5593,96.2811,96.3003,19977.0
2021-04-26 15:15:00,100.4,100.5,100.37,100.46,14506.0,96.3003,96.3962,96.2715,96.3578,14506.0
2021-04-26 15:20:00,100.48,100.56,100.25,100.25,20719.0,96.377,96.4537,96.1564,96.1564,20719.0
2021-04-26 15:25:00,100.27,100.35,100.05,100.1,28583.0,96.1756,96.2523,95.9646,96.0125,28583.0
2021-04-26 15:30:00,100.05,100.34,99.97,100.34,34970.0,95.9646,96.2427,95.8878,96.2427,34970.0
2021-04-26 15:35:00,100.34,100.35,100.11,100.13,37586.0,96.2427,96.2523,96.0221,96.0413,37586.0
2021-04-26 15:40:00,100.1,100.25,100.05,100.2,42468.0,96.0125,96.1564,95.9646,96.1084,42468.0
2021-04-26 15:45:00,100.2,100.25,100.13,100.16,47681.0,96.1084,96.1564,96.0413,96.0701,47681.0
2021-04-26 15:50:00,100.14,100.45,100.08,100.44,109595.0,96.0509,96.3482,95.9933,96.3386,109595.0
2021-04-26 15:55:00,100.43,100.49,100.32,100.43,246545.0,96.3291,96.3866,96.2235,96.3291,246545.0
2021-04-27 09:30:00,101.06,101.88,101.02,101.4,100084.0,96.9333,97.7198,96.895,97.2594,100084.0
2021-04-27 09:35:00,101.32,101.76,101.14,101.49,43381.0,97.1827,97.6047,97.0101,97.3458,43381.0
2021-04-27 09:40:00,101.47,101.52,100.99,101.04,87507.0,97.3266,97.3745,96.8662,96.9141,87507.0
2021-04-27 09:45:00,101.09,101.22,100.88,101.17,36997.0,96.9621,97.0868,96.7607,97.0388,36997.0
2021-04-27 09:50:00,101.19,102.12,101.16,101.95,51598.0,97.058,97.95,97.0292,97.787,51598.0
2021-04-27 09:55:00,101.95,101.97,101.41,101.44,20324.0,97.787,97.8062,97.269,97.2978,20324.0
2021-04-27 10:00:00,101.53,101.83,101.35,101.83,23423.0,97.3841,97.6719,97.2115,97.6719,23423.0
2021-04-27 10:05:00,101.87,101.9,101.34,101.4,19681.0,97.7103,97.739,97.2019,97.2594,19681.0
2021-04-27 10:10:00,101.4,101.4,101.23,101.39,25961.0,97.2594,97.2594,97.0964,97.2499,25961.0
2021-04-27 10:15:00,101.37,101.57,101.27,101.28,29579.0,97.2307,97.4225,97.1348,97.1443,29579.0
2021-04-27 10:20:00,101.28,101.6,101.27,101.6,15223.0,97.1443,97.4513,97.1348,97.4513,15223.0
2021-04-27 10:25:00,101.56,101.76,101.51,101.68,15212.0,97.4129,97.6047,97.365,97.528,15212.0
2021-04-27 10:30:00,101.7,101.81,101.66,101.71,14484.0,97.5472,97.6527,97.5088,97.5568,14484.0
2021-04-27 10:35:00,101.68,101.9,101.64,101.89,25192.0,97.528,97.739,97.4896,97.7294,25192.0
2021-04-27 10:40:00,101.84,101.91,101.75,101.75,9285.0,97.6815,97.7486,97.5952,97.5952,9285.0
2021-04-27 10:45:00,101.75,101.94,101.7,101.94,15113.0,97.5952,97.7774,97.5472,97.7774,15113.0
2021-04-27 10:50:00,101.94,102.0,101.8,101.81,9729.0,97.7774,97.8349,97.6431,97.6527,9729.0
2021-04-27 10:55:00,101.8,101.87,101.72,101.78,34353.0,97.6431,97.7103,97.5664,97.6239,34353.0
2021-04-27 11:00:00,101.8,102.01,101.79,101.93,27070.0,97.6431,97.8445,97.6335,97.7678,27070.0
2021-04-27 11:05:00,101.96,102.24,101.94,102.24,22485.0,97.7966,98.0651,97.7774,98.0651,22485.0
2021-04-27 11:10:00,102.22,102.31,102.13,102.18,21804.0,98.046,98.1323,97.9596,98.0076,21804.0
2021-04-27 11:15:00,102.15,102.24,102.08,102.19,15582.0,97.9788,98.0651,97.9117,98.0172,15582.0
2021-04-27 11:20:00,102.22,102.43,102.17,102.42,24205.0,98.046,98.2474,97.998,98.2378,24205.0
2021-04-27 11:25:00,102.42,102.6,102.31,102.48,22752.0,98.2378,98.4104,98.1323,98.2953,22752.0
2021-04-27 11:30:00,102.52,102.52,102.24,102.31,19311.0,98.3337,98.3337,98.0651,98.1323,19311.0
2021-04-27 11:35:00,102.33,102.49,102.32,102.45,18726.0,98.1515,98.3049,98.1419,98.2666,18726.0
2021-04-27 11:40:00,102.42,102.49,102.25,102.44,20668.0,98.2378,98.3049,98.0747,98.257,20668.0
2021-04-27 11:45:00,102.46,102.57,102.46,102.46,33934.0,98.2762,98.3817,98.2762,98.2762,33934.0
2021-04-27 11:50:00,102.45,102.46,102.16,102.19,16551.0,98.2666,98.2762,97.9884,98.0172,16551.0
2021-04-27 11:55:00,102.18,102.24,102.1,102.1,21447.0,98.0076,98.0651,97.9309,97.9309,21447.0
2021-04-27 12:00:00,102.12,102.33,102.12,102.15,13853.0,97.95,98.1515,97.95,97.9788,13853.0
2021-04-27 12:05:00,102.09,102.19,102.09,102.15,11876.0,97.9213,98.0172,97.9213,97.9788,11876.0
2021-04-27 12:10:00,102.16,102.18,102.0,102.16,18903.0,97.9884,98.0076,97.8349,97.9884,18903.0
2021-04-27 12:15:00,102.14,102.27,102.14,102.23,9861.0,97.9692,98.0939,97.9692,98.0556,9861.0
2021-04-27 12:20:00,102.22,102.34,102.21,102.32,21273.0,98.046,98.1611,98.0364,98.1419,21273.0
2021-04-27 12:25:00,102.32,102.32,102.1,102.18,13680.0,98.1419,98.1419,97.9309,98.0076,13680.0
2021-04-27 12:30:00,102.18,102.18,101.9,101.98,16766.0,98.0076,98.0076,97.739,97.8158,16766.0
2021-04-27 12:35:00,101.98,102.03,101.87,101.98,16823.0,97.8158,97.8637,97.7103,97.8158,16823.0
2021-04-27 12:40:00,102.0,102.02,101.8,101.9,20231.0,97.8349,97.8541,97.6431,97.739,20231.0
2021-04-27 12:45:00,101.89,101.98,101.66,101.72,32963.0,97.7294,97.8158,97.5088,97.5664,32963.0
2021-04-27 12:50:00,101.71,101.71,101.5,101.63,23661.0,97.5568,97.5568,97.3554,97.4801,23661.0
2021-04-27 12:55:00,101.65,101.69,101.45,101.6,21014.0,97.4992,97.5376,97.3074,97.4513,21014.0
2021-04-27 13:00:00,101.6,101.65,101.5,101.65,15856.0,97.4513,97.4992,97.3554,97.4992,15856.0
2021-04-27 13:05:00,101.63,101.77,101.5,101.57,19222.0,97.4801,97.6143,97.3554,97.4225,19222.0
2021-04-27 13:10:00,101.56,101.65,101.54,101.58,15598.0,97.4129,97.4992,97.3937,97.4321,15598.0
2021-04-27 13:15:00,101.58,101.66,101.57,101.65,14312.0,97.4321,97.5088,97.4225,97.4992,14312.0
2021-04-27 13:20:00,101.67,101.77,101.66,101.74,18264.0,97.5184,97.6143,97.5088,97.5856,18264.0
2021-04-27 13:25:00,101.69,101.73,101.58,101.67,14790.0,97.5376,97.576,97.4321,97.5184,14790.0
2021-04-27 13:30:00,101.67,101.72,101.51,101.54,13309.0,97.5184,97.5664,97.365,97.3937,13309.0
2021-04-27 13:35:00,101.53,101.6,101.48,101.49,12404.0,97.3841,97.4513,97.3362,97.3458,12404.0
2021-04-27 13:40:00,101.49,101.55,101.47,101.48,11580.0,97.3458,97.4033,97.3266,97.3362,11580.0
2021-04-27 13:45:00,101.47,101.51,101.37,101.48,55461.0,97.3266,97.365,97.2307,97.3362,55461.0
2021-04-27 13:50:00,101.48,101.48,101.12,101.22,35753.0,97.3362,97.3362,96.9909,97.0868,35753.0
2021-04-27 13:55:00,101.22,101.24,101.07,101.14,25795.0,97.0868,97.106,96.9429,97.0101,25795.0
2021-04-27 14:00:00,101.11,101.17,100.96,100.99,29882.0,96.9813,97.0388,96.8374,96.8662,29882.0
2021-04-27 14:05:00,100.98,101.02,100.76,100.82,20499.0,96.8566,96.895,96.6456,96.7031,20499.0
2021-04-27 14:10:00,100.84,101.17,100.84,101.11,21791.0,96.7223,97.0388,96.7223,96.9813,21791.0
2021-04-27 14:15:00,101.1,101.12,100.94,100.96,28203.0,96.9717,96.9909,96.8182,96.8374,28203.0
2021-04-27 14:20:00,100.96,101.01,100.84,101.0,18834.0,96.8374,96.8854,96.7223,96.8758,18834.0
2021-04-27 14:25:00,100.92,101.03,100.85,101.0,23781.0,96.799,96.9046,96.7319,96.8758,23781.0
2021-04-27 14:30:00,100.95,101.06,100.95,100.98,26329.0,96.8278,96.9333,96.8278,96.8566,26329.0
2021-04-27 14:35:00,100.98,101.11,100.97,101.06,13750.0,96.8566,96.9813,96.847,96.9333,13750.0
2021-04-27 14:40:00,101.07,101.08,100.94,101.02,24960.0,96.9429,96.9525,96.8182,96.895,24960.0
2021-04-27 14:45:00,101.04,101.19,101.04,101.16,25249.0,96.9141,97.058,96.9141,97.0292,25249.0
2021-04-27 14:50:00,101.16,101.19,100.74,100.75,30593.0,97.0292,97.058,96.6264,96.636,30593.0
2021-04-27 14:55:00,100.74,100.75,100.61,100.62,24803.0,96.6264,96.636,96.5017,96.5113,24803.0
2021-04-27 15:00:00,100.58,100.58,100.33,100.43,44682.0,96.4729,96.4729,96.2331,96.3291,44682.0
2021-04-27 15:05:00,100.45,100.52,100.35,100.47,27323.0,96.3482,96.4154,96.2523,96.3674,27323.0
2021-04-27 15:10:00,100.46,100.69,100.4,100.63,22377.0,96.3578,96.5784,96.3003,96.5209,22377.0
2021-04-27 15:15:00,100.63,100.75,100.62,100.7,27211.0,96.5209,96.636,96.5113,96.588,27211.0
2021-04-27 15:20:00,100.7,100.92,100.7,100.87,32318.0,96.588,96.799,96.588,96.7511,32318.0
2021-04-27 15:25:00,100.88,100.88,100.69,100.73,25679.0,96.7607,96.7607,96.5784,96.6168,25679.0
2021-04-27 15:30:00,100.73,100.79,100.66,100.72,65484.0,96.6168,96.6744,96.5497,96.6072,65484.0
2021-04-27 15:35:00,100.71,100.83,100.64,100.81,43609.0,96.5976,96.7127,96.5305,96.6935,43609.0
2021-04-27 15:40:00,100.79,100.81,100.56,100.65,69929.0,96.6744,96.6935,96.4537,96.5401,69929.0
2021-04-27 15:45:00,100.65,100.77,100.63,100.68,81276.0,96.5401,96.6552,96.5209,96.5688,81276.0
2021-04-27 15:50:00,100.69,100.87,100.67,100.7,121515.0,96.5784,96.7511,96.5593,96.588,121515.0
2021-04-27 15:55:00,100.7,100.81,100.59,100.59,191676.0,96.588,96.6935,96.4825,96.4825,191676.0
2021-04-28 09:30:00,100.65,100.92,100.14,100.38,55210.0,96.5401,96.799,96.0509,96.2811,55210.0
2021-04-28 09:35:00,100.45,100.65,100.16,100.41,19940.0,96.3482,96.5401,96.0701,96.3099,19940.0
2021-04-28 09:40:00,100.58,100.75,100.25,100.39,13865.0,96.4729,96.636,96.1564,96.2907,13865.0
2021-04-28 09:45:00,100.34,100.55,100.25,100.41,9812.0,96.2427,96.4442,96.1564,96.3099,9812.0
2021-04-28 09:50:00,100.44,100.57,100.37,100.47,11746.0,96.3386,96.4633,96.2715,96.3674,11746.0
2021-04-28 09:55:00,100.48,100.58,100.13,100.24,12599.0,96.377,96.4729,96.0413,96.1468,12599.0
2021-04-28 10:00:00,100.21,100.45,100.12,100.34,9807.0,96.118,96.3482,96.0317,96.2427,9807.0
2021-04-28 10:05:00,100.32,100.32,100.09,100.26,19834.0,96.2235,96.2235,96.0029,96.166,19834.0
2021-04-28 10:10:00,100.25,100.4,100.22,100.36,7492.0,96.1564,96.3003,96.1276,96.2619,7492.0
2021-04-28 10:15:00,100.33,100.48,100.33,100.47,10190.0,96.2331,96.377,96.2331,96.3674,10190.0
2021-04-28 10:20:00,100.45,100.51,100.35,100.35,11466.0,96.3482,96.4058,96.2523,96.2523,11466.0
2021-04-28 10:25:00,100.37,100.38,100.2,100.29,9909.0,96.2715,96.2811,96.1084,96.1948,9909.0
2021-04-28 10:30:00,100.29,100.29,100.09,100.1,12913.0,96.1948,96.1948,96.0029,96.0125,12913.0
2021-04-28 10:35:00,100.08,100.14,99.57,99.58,22722.0,95.9933,96.0509,95.5042,95.5138,22722.0
2021-04-28 10:40:00,99.56,99.98,99.56,99.95,34809.0,95.4946,95.8974,95.4946,95.8687,34809.0
2021-04-28 10:45:00,99.97,100.07,99.93,99.97,12947.0,95.8878,95.9838,95.8495,95.8878,12947.0
2021-04-28 10:50:00,99.96,100.04,99.77,99.89,19101.0,95.8782,95.955,95.696,95.8111,19101.0
2021-04-28 10:55:00,99.84,99.9,99.7,99.74,14713.0,95.7631,95.8207,95.6289,95.6672,14713.0
2021-04-28 11:00:00,99.74,99.82,99.61,99.65,26955.0,95.6672,95.744,95.5425,95.5809,26955.0
2021-04-28 11:05:00,99.64,100.07,99.6,100.0,43147.0,95.5713,95.9838,95.5329,95.9166,43147.0
2021-04-28 11:10:00,100.02,100.1,99.95,100.04,15057.0,95.9358,96.0125,95.8687,95.955,15057.0
2021-04-28 11:15:00,100.02,100.22,99.97,100.18,8357.0,95.9358,96.1276,95.8878,96.0893,8357.0
2021-04-28 11:20:00,100.21,100.35,100.16,100.31,6699.0,96.118,96.2523,96.0701,96.214,6699.0
2021-04-28 11:25:00,100.34,100.35,100.19,100.27,13404.0,96.2427,96.2523,96.0989,96.1756,13404.0
2021-04-28 11:30:00,100.29,100.38,100.18,100.31,7226.0,96.1948,96.2811,96.0893,96.214,7226.0
2021-04-28 11:35:00,100.27,100.27,100.03,100.03,21156.0,96.1756,96.1756,95.9454,95.9454,21156.0
2021-04-28 11:40:00,100.03,100.31,99.98,100.31,23158.0,95.9454,96.214,95.8974,96.214,23158.0
2021-04-28 11:45:00,100.33,100.35,100.22,100.23,8371.0,96.2331,96.2523,96.1276,96.1372,8371.0
2021-04-28 11:50:00,100.16,100.29,100.04,100.11,11912.0,96.0701,96.1948,95.955,96.0221,11912.0
2021-04-28 11:55:00,100.08,100.33,100.08,100.33,9253.0,95.9933,96.2331,95.9933,96.2331,9253.0
2021-04-28 12:00:00,100.3,100.3,100.15,100.18,4099.0,96.2044,96.2044,96.0605,96.0893,4099.0
2021-04-28 12:05:00,100.19,100.34,100.18,100.26,6385.0,96.0989,96.2427,96.0893,96.166,6385.0
2021-04-28 12:10:00,100.25,100.29,100.24,100.25,3998.0,96.1564,96.1948,96.1468,96.1564,3998.0
2021-04-28 12:15:00,100.25,100.3,100.16,100.3,4446.0,96.1564,96.2044,96.0701,96.2044,4446.0
2021-04-28 12:20:00,100.35,100.42,100.28,100.34,5129.0,96.2523,96.3195,96.1852,96.2427,5129.0
2021-04-28 12:25:00,100.36,100.46,100.36,100.46,3703.0,96.2619,96.3578,96.2619,96.3578,3703.0
2021-04-28 12:30:00,100.48,100.5,100.42,100.45,7730.0,96.377,96.3962,96.3195,96.3482,7730.0
2021-04-28 12:35:00,100.45,100.54,100.42,100.46,4620.0,96.3482,96.4346,96.3195,96.3578,4620.0
2021-04-28 12:40:00,100.37,100.39,100.2,100.2,6407.0,96.2715,96.2907,96.1084,96.1084,6407.0
2021-04-28 12:45:00,100.22,100.23,100.1,100.1,14696.0,96.1276,96.1372,96.0125,96.0125,14696.0
2021-04-28 12:50:00,100.12,100.16,99.96,99.97,17164.0,96.0317,96.0701,95.8782,95.8878,17164.0
2021-04-28 12:55:00,99.98,99.99,99.9,99.9,11558.0,95.8974,95.907,95.8207,95.8207,11558.0
2021-04-28 13:00:00,99.9,99.93,99.78,99.81,16767.0,95.8207,95.8495,95.7056,95.7344,16767.0
2021-04-28 13:05:00,99.8,99.8,99.73,99.73,8375.0,95.7248,95.7248,95.6576,95.6576,8375.0
2021-04-28 13:10:00,99.73,99.76,99.65,99.69,17276.0,95.6576,95.6864,95.5809,95.6193,17276.0
2021-04-28 13:15:00,99.7,99.85,99.68,99.81,14433.0,95.6289,95.7727,95.6097,95.7344,14433.0
2021-04-28 13:20:00,99.8,99.87,99.75,99.83,9440.0,95.7248,95.7919,95.6768,95.7536,9440.0
2021-04-28 13:25:00,99.8,99.84,99.76,99.84,7507.0,95.7248,95.7631,95.6864,95.7631,7507.0
2021-04-28 13:30:00,99.81,99.85,99.74,99.83,13699.0,95.7344,95.7727,95.6672,95.7536,13699.0
2021-04-28 13:35:00,99.8,99.87,99.69,99.74,11057.0,95.7248,95.7919,95.6193,95.6672,11057.0
2021-04-28 13:40:00,99.72,99.8,99.7,99.78,7001.0,95.648,95.7248,95.6289,95.7056,7001.0
2021-04-28 13:45:00,99.76,99.76,99.65,99.73,13869.0,95.6864,95.6864,95.5809,95.6576,13869.0
2021-04-28 13:50:00,99.73,99.75,99.59,99.67,11944.0,95.6576,95.6768,95.5234,95.6001,11944.0
2021-04-28 13:55:00,99.61,99.65,99.47,99.5,8990.0,95.5425,95.5809,95.4083,95.437,8990.0
2021-04-28 14:00:00,99.53,99.8,99.33,99.61,19533.0,95.4658,95.7248,95.274,95.5425,19533.0
2021-04-28 14:05:00,99.63,99.67,99.43,99.51,9974.0,95.5617,95.6001,95.3699,95.4466,9974.0
2021-04-28 14:10:00,99.49,99.55,99.38,99.5,24415.0,95.4274,95.485,95.3219,95.437,24415.0
2021-04-28 14:15:00,99.49,99.66,99.43,99.61,10315.0,95.4274,95.5905,95.3699,95.5425,10315.0
2021-04-28 14:20:00,99.61,99.79,99.6,99.79,8889.0,95.5425,95.7152,95.5329,95.7152,8889.0
2021-04-28 14:25:00,99.79,99.79,99.68,99.71,10780.0,95.7152,95.7152,95.6097,95.6385,10780.0
2021-04-28 14:30:00,99.7,99.73,99.49,99.73,17523.0,95.6289,95.6576,95.4274,95.6576,17523.0
2021-04-28 14:35:00,99.74,100.16,99.74,100.12,24066.0,95.6672,96.0701,95.6672,96.0317,24066.0
2021-04-28 14:40:00,100.12,100.16,99.9,99.93,10780.0,96.0317,96.0701,95.8207,95.8495,10780.0
2021-04-28 14:45:00,99.93,100.0,99.8,99.81,17609.0,95.8495,95.9166,95.7248,95.7344,17609.0
2021-04-28 14:50:00,99.81,99.89,99.71,99.78,11162.0,95.7344,95.8111,95.6385,95.7056,11162.0
2021-04-28 14:55:00,99.79,99.92,99.7,99.79,15820.0,95.7152,95.8399,95.6289,95.7152,15820.0
2021-04-28 15:00:00,99.78,99.93,99.75,99.87,18933.0,95.7056,95.8495,95.6768,95.7919,18933.0
2021-04-28 15:05:00,99.9,99.98,99.74,99.96,15246.0,95.8207,95.8974,95.6672,95.8782,15246.0
2021-04-28 15:10:00,99.98,100.0,99.48,99.63,21259.0,95.8974,95.9166,95.4178,95.5617,21259.0
2021-04-28 15:15:00,99.69,99.69,99.53,99.59,17031.0,95.6193,95.6193,95.4658,95.5234,17031.0
2021-04-28 15:20:00,99.6,99.69,99.52,99.58,12702.0,95.5329,95.6193,95.4562,95.5138,12702.0
2021-04-28 15:25:00,99.58,99.73,99.57,99.7,18029.0,95.5138,95.6576,95.5042,95.6289,18029.0
2021-04-28 15:30:00,99.7,99.76,99.61,99.66,32003.0,95.6289,95.6864,95.5425,95.5905,32003.0
2021-04-28 15:35:00,99.66,99.91,99.65,99.84,46706.0,95.5905,95.8303,95.5809,95.7631,46706.0
2021-04-28 15:40:00,99.84,99.85,99.65,99.68,45855.0,95.7631,95.7727,95.5809,95.6097,45855.0
2021-04-28 15:45:00,99.68,99.92,99.68,99.78,58981.0,95.6097,95.8399,95.6097,95.7056,58981.0
2021-04-28 15:50:00,99.78,99.8,99.52,99.6,71762.0,95.7056,95.7248,95.4562,95.5329,71762.0
2021-04-28 15:55:00,99.59,99.96,99.59,99.81,177777.0,95.5234,95.8782,95.5234,95.7344,177777.0
2021-04-29 09:30:00,100.69,101.15,100.28,100.28,79178.0,96.5784,97.0197,96.1852,96.1852,79178.0
2021-04-29 09:35:00,100.28,100.56,100.22,100.41,12315.0,96.1852,96.4537,96.1276,96.3099,12315.0
2021-04-29 09:40:00,100.45,100.5,100.1,100.15,29306.0,96.3482,96.3962,96.0125,96.0605,29306.0
2021-04-29 09:45:00,100.16,100.31,99.72,100.1,63234.0,96.0701,96.214,95.648,96.0125,63234.0
2021-04-29 09:50:00,100.14,100.53,100.14,100.2,24294.0,96.0509,96.425,96.0509,96.1084,24294.0
2021-04-29 09:55:00,100.21,100.88,100.21,100.87,26340.0,96.118,96.7607,96.118,96.7511,26340.0
2021-04-29 10:00:00,100.83,100.95,100.72,100.92,13515.0,96.7127,96.8278,96.6072,96.799,13515.0
2021-04-29 10:05:00,100.91,101.15,100.86,100.95,27376.0,96.7895,97.0197,96.7415,96.8278,27376.0
2021-04-29 10:10:00,100.94,101.38,100.94,101.3,14233.0,96.8182,97.2403,96.8182,97.1635,14233.0
2021-04-29 10:15:00,101.27,101.33,101.0,101.07,17525.0,97.1348,97.1923,96.8758,96.9429,17525.0
2021-04-29 10:20:00,101.06,101.18,100.78,100.78,11722.0,96.9333,97.0484,96.6648,96.6648,11722.0
2021-04-29 10:25:00,100.75,100.76,100.17,100.31,24268.0,96.636,96.6456,96.0797,96.214,24268.0
2021-04-29 10:30:00,100.32,100.32,100.05,100.09,14621.0,96.2235,96.2235,95.9646,96.0029,14621.0
2021-04-29 10:35:00,100.05,100.13,99.94,100.08,15854.0,95.9646,96.0413,95.8591,95.9933,15854.0
2021-04-29 10:40:00,100.02,100.32,99.97,100.29,17096.0,95.9358,96.2235,95.8878,96.1948,17096.0
2021-04-29 10:45:00,100.31,100.47,100.25,100.34,22059.0,96.214,96.3674,96.1564,96.2427,22059.0
2021-04-29 10:50:00,100.34,100.5,100.28,100.4,9803.0,96.2427,96.3962,96.1852,96.3003,9803.0
2021-04-29 10:55:00,100.42,100.61,100.41,100.58,6629.0,96.3195,96.5017,96.3099,96.4729,6629.0
2021-04-29 11:00:00,100.57,100.69,100.5,100.69,9448.0,96.4633,96.5784,96.3962,96.5784,9448.0
2021-04-29 11:05:00,100.7,100.87,100.64,100.81,10975.0,96.588,96.7511,96.5305,96.6935,10975.0
2021-04-29 11:10:00,100.77,100.8,100.62,100.66,12644.0,96.6552,96.6839,96.5113,96.5497,12644.0
2021-04-29 11:15:00,100.64,100.64,100.51,100.59,7651.0,96.5305,96.5305,96.4058,96.4825,7651.0
2021-04-29 11:20:00,100.67,100.75,100.49,100.52,14554.0,96.5593,96.636,96.3866,96.4154,14554.0
2021-04-29 11:25:00,100.51,100.55,100.4,100.48,15150.0,96.4058,96.4442,96.3003,96.377,15150.0
2021-04-29 11:30:00,100.49,100.68,100.41,100.66,9821.0,96.3866,96.5688,96.3099,96.5497,9821.0
2021-04-29 11:35:00,100.65,100.72,100.46,100.46,7329.0,96.5401,96.6072,96.3578,96.3578,7329.0
2021-04-29 11:40:00,100.51,100.52,100.44,100.45,16989.0,96.4058,96.4154,96.3386,96.3482,16989.0
2021-04-29 11:45:00,100.48,100.76,100.44,100.65,55561.0,96.377,96.6456,96.3386,96.5401,55561.0
2021-04-29 11:50:00,100.65,100.81,100.61,100.68,4751.0,96.5401,96.6935,96.5017,96.5688,4751.0
2021-04-29 11:55:00,100.7,100.72,100.61,100.67,5324.0,96.588,96.6072,96.5017,96.5593,5324.0
2021-04-29 12:00:00,100.69,100.81,100.46,100.48,7380.0,96.5784,96.6935,96.3578,96.377,7380.0
2021-04-29 12:05:00,100.46,100.47,100.07,100.15,13169.0,96.3578,96.3674,95.9838,96.0605,13169.0
2021-04-29 12:10:00,100.14,100.18,100.05,100.14,9566.0,96.0509,96.0893,95.9646,96.0509,9566.0
2021-04-29 12:15:00,100.11,100.12,99.96,100.11,11507.0,96.0221,96.0317,95.8782,96.0221,11507.0
2021-04-29 12:20:00,100.12,100.22,100.05,100.19,12964.0,96.0317,96.1276,95.9646,96.0989,12964.0
2021-04-29 12:25:00,100.2,100.2,99.83,99.9,9925.0,96.1084,96.1084,95.7536,95.8207,9925.0
2021-04-29 12:30:00,99.88,100.09,99.87,100.03,12681.0,95.8015,96.0029,95.7919,95.9454,12681.0
2021-04-29 12:35:00,100.04,100.11,100.0,100.03,6932.0,95.955,96.0221,95.9166,95.9454,6932.0
2021-04-29 12:40:00,100.03,100.07,99.98,100.06,9937.0,95.9454,95.9838,95.8974,95.9742,9937.0
2021-04-29 12:45:00,100.05,100.07,99.96,100.07,12306.0,95.9646,95.9838,95.8782,95.9838,12306.0
2021-04-29 12:50:00,100.09,100.21,100.07,100.21,6456.0,96.0029,96.118,95.9838,96.118,6456.0
2021-04-29 12:55:00,100.21,100.26,100.09,100.17,7701.0,96.118,96.166,96.0029,96.0797,7701.0
2021-04-29 13:00:00,100.16,100.2,100.09,100.16,7681.0,96.0701,96.1084,96.0029,96.0701,7681.0
2021-04-29 13:05:00,100.17,100.43,100.17,100.31,10784.0,96.0797,96.3291,96.0797,96.214,10784.0
2021-04-29 13:10:00,100.29,100.45,100.26,100.45,5260.0,96.1948,96.3482,96.166,96.3482,5260.0
2021-04-29 13:15:00,100.48,100.5,100.43,100.48,7895.0,96.377,96.3962,96.3291,96.377,7895.0
2021-04-29 13:20:00,100.47,100.57,100.43,100.56,5037.0,96.3674,96.4633,96.3291,96.4537,5037.0
2021-04-29 13:25:00,100.57,100.67,100.56,100.6,6617.0,96.4633,96.5593,96.4537,96.4921,6617.0
2021-04-29 13:30:00,100.62,100.75,100.62,100.75,9736.0,96.5113,96.636,96.5113,96.636,9736.0
2021-04-29 13:35:00,100.77,100.87,100.77,100.81,12820.0,96.6552,96.7511,96.6552,96.6935,12820.0
2021-04-29 13:40:00,100.83,100.98,100.82,100.96,13060.0,96.7127,96.8566,96.7031,96.8374,13060.0
2021-04-29 13:45:00,100.97,101.14,100.95,101.14,9953.0,96.847,97.0101,96.8278,97.0101,9953.0
2021-04-29 13:50:00,101.15,101.19,101.09,101.13,12010.0,97.0197,97.058,96.9621,97.0005,12010.0
2021-04-29 13:55:00,101.15,101.16,101.01,101.03,12911.0,97.0197,97.0292,96.8854,96.9046,12911.0
2021-04-29 14:00:00,101.03,101.27,101.03,101.22,9365.0,96.9046,97.1348,96.9046,97.0868,9365.0
2021-04-29 14:05:00,101.24,101.31,101.2,101.25,8894.0,97.106,97.1731,97.0676,97.1156,8894.0
2021-04-29 14:10:00,101.25,101.33,101.22,101.32,8334.0,97.1156,97.1923,97.0868,97.1827,8334.0
2021-04-29 14:15:00,101.34,101.45,101.33,101.35,12398.0,97.2019,97.3074,97.1923,97.2115,12398.0
2021-04-29 14:20:00,101.32,101.38,101.16,101.2,27179.0,97.1827,97.2403,97.0292,97.0676,27179.0
2021-04-29 14:25:00,101.22,101.39,101.21,101.33,15045.0,97.0868,97.2499,97.0772,97.1923,15045.0
2021-04-29 14:30:00,101.36,101.43,101.24,101.25,12517.0,97.2211,97.2882,97.106,97.1156,12517.0
2021-04-29 14:35:00,101.26,101.37,101.24,101.24,21802.0,97.1252,97.2307,97.106,97.106,21802.0
2021-04-29 14:40:00,101.25,101.47,101.21,101.47,35044.0,97.1156,97.3266,97.0772,97.3266,35044.0
2021-04-29 14:45:00,101.47,101.64,101.46,101.51,39360.0,97.3266,97.4896,97.317,97.365,39360.0
2021-04-29 14:50:00,101.52,101.52,101.29,101.37,15913.0,97.3745,97.3745,97.1539,97.2307,15913.0
2021-04-29 14:55:00,101.38,101.55,101.36,101.53,24402.0,97.2403,97.4033,97.2211,97.3841,24402.0
2021-04-29 15:00:00,101.5,101.66,101.46,101.52,17484.0,97.3554,97.5088,97.317,97.3745,17484.0
2021-04-29 15:05:00,101.51,101.64,101.46,101.6,14899.0,97.365,97.4896,97.317,97.4513,14899.0
2021-04-29 15:10:00,101.62,101.67,101.47,101.5,14157.0,97.4705,97.5184,97.3266,97.3554,14157.0
2021-04-29 15:15:00,101.49,101.5,101.23,101.24,10508.0,97.3458,97.3554,97.0964,97.106,10508.0
2021-04-29 15:20:00,101.26,101.47,101.26,101.29,28083.0,97.1252,97.3266,97.1252,97.1539,28083.0
2021-04-29 15:25:00,101.3,101.36,101.04,101.05,14228.0,97.1635,97.2211,96.9141,96.9237,14228.0
2021-04-29 15:30:00,101.07,101.26,101.07,101.18,25102.0,96.9429,97.1252,96.9429,97.0484,25102.0
2021-04-29 15:35:00,101.17,101.19,100.96,101.08,27680.0,97.0388,97.058,96.8374,96.9525,27680.0
2021-04-29 15:40:00,101.07,101.16,100.98,101.04,25268.0,96.9429,97.0292,96.8566,96.9141,25268.0
2021-04-29 15:45:00,101.04,101.27,101.01,101.18,37177.0,96.9141,97.1348,96.8854,97.0484,37177.0
2021-04-29 15:50:00,101.15,101.4,101.12,101.33,83199.0,97.0197,97.2594,96.9909,97.1923,83199.0
2021-04-29 15:55:00,101.33,101.53,101.22,101.48,168209.0,97.1923,97.3841,97.0868,97.3362,168209.0
2021-04-30 09:30:00,100.89,100.89,100.23,100.56,42358.0,96.7703,96.7703,96.1372,96.4537,42358.0
2021-04-30 09:35:00,100.64,100.81,99.89,100.0,43773.0,96.5305,96.6935,95.8111,95.9166,43773.0
2021-04-30 09:40:00,100.0,100.35,99.91,100.22,16635.0,95.9166,96.2523,95.8303,96.1276,16635.0
2021-04-30 09:45:00,100.16,100.16,99.88,99.94,15165.0,96.0701,96.0701,95.8015,95.8591,15165.0
2021-04-30 09:50:00,100.0,100.02,99.26,99.34,17879.0,95.9166,95.9358,95.2068,95.2836,17879.0
2021-04-30 09:55:00,99.33,99.36,98.99,99.06,25621.0,95.274,95.3027,94.9479,95.015,25621.0
2021-04-30 10:00:00,99.11,99.17,98.46,98.89,74276.0,95.063,95.1205,94.4395,94.8519,74276.0
2021-04-30 10:05:00,98.87,98.87,98.37,98.62,60430.0,94.8328,94.8328,94.3532,94.593,60430.0
2021-04-30 10:10:00,98.62,98.91,98.53,98.73,43972.0,94.593,94.8711,94.5066,94.6985,43972.0
2021-04-30 10:15:00,98.72,99.12,98.52,99.07,26538.0,94.6889,95.0725,94.497,95.0246,26538.0
2021-04-30 10:20:00,99.07,99.13,98.74,98.76,23241.0,95.0246,95.0821,94.7081,94.7272,23241.0
2021-04-30 10:25:00,98.81,98.89,98.59,98.89,18865.0,94.7752,94.8519,94.5642,94.8519,18865.0
2021-04-30 10:30:00,98.91,99.0,98.85,98.95,22178.0,94.8711,94.9574,94.8136,94.9095,22178.0
2021-04-30 10:35:00,98.93,98.94,98.5,98.55,23971.0,94.8903,94.8999,94.4779,94.5258,23971.0
2021-04-30 10:40:00,98.54,98.7,98.46,98.62,23111.0,94.5162,94.6697,94.4395,94.593,23111.0
2021-04-30 10:45:00,98.59,98.78,98.55,98.59,21893.0,94.5642,94.7464,94.5258,94.5642,21893.0
2021-04-30 10:50:00,98.58,98.68,98.46,98.56,21540.0,94.5546,94.6505,94.4395,94.5354,21540.0
2021-04-30 10:55:00,98.54,98.56,98.33,98.39,25630.0,94.5162,94.5354,94.3148,94.3724,25630.0
2021-04-30 11:00:00,98.37,98.53,98.23,98.5,26011.0,94.3532,94.5066,94.2189,94.4779,26011.0
2021-04-30 11:05:00,98.46,98.57,98.33,98.45,14638.0,94.4395,94.545,94.3148,94.4299,14638.0
2021-04-30 11:10:00,98.44,98.53,98.27,98.34,25507.0,94.4203,94.5066,94.2573,94.3244,25507.0
2021-04-30 11:15:00,98.31,98.92,98.27,98.85,22985.0,94.2956,94.8807,94.2573,94.8136,22985.0
2021-04-30 11:20:00,98.81,99.0,98.77,98.88,18969.0,94.7752,94.9574,94.7368,94.8423,18969.0
2021-04-30 11:25:00,98.89,99.1,98.78,99.06,15638.0,94.8519,95.0534,94.7464,95.015,15638.0
2021-04-30 11:30:00,99.02,99.2,98.88,99.12,15760.0,94.9766,95.1493,94.8423,95.0725,15760.0
2021-04-30 11:35:00,99.08,99.13,98.95,99.06,8610.0,95.0342,95.0821,94.9095,95.015,8610.0
2021-04-30 11:40:00,99.05,99.06,98.93,98.98,15865.0,95.0054,95.015,94.8903,94.9383,15865.0
2021-04-30 11:45:00,99.0,99.02,98.93,99.0,22207.0,94.9574,94.9766,94.8903,94.9574,22207.0
2021-04-30 11:50:00,98.97,98.98,98.78,98.87,13916.0,94.9287,94.9383,94.7464,94.8328,13916.0
2021-04-30 11:55:00,98.89,98.94,98.82,98.9,45224.0,94.8519,94.8999,94.7848,94.8615,45224.0
2021-04-30 12:00:00,98.9,99.01,98.85,99.0,37028.0,94.8615,94.967,94.8136,94.9574,37028.0
2021-04-30 12:05:00,99.0,99.02,98.87,98.91,69214.0,94.9574,94.9766,94.8328,94.8711,69214.0
2021-04-30 12:10:00,98.94,99.02,98.87,98.97,73856.0,94.8999,94.9766,94.8328,94.9287,73856.0
2021-04-30 12:15:00,98.97,99.16,98.92,99.13,102438.0,94.9287,95.1109,94.8807,95.0821,102438.0
2021-04-30 12:20:00,99.13,99.33,99.05,99.19,33075.0,95.0821,95.274,95.0054,95.1397,33075.0
2021-04-30 12:25:00,99.18,99.24,99.04,99.08,24853.0,95.1301,95.1876,94.9958,95.0342,24853.0
2021-04-30 12:30:00,99.09,99.33,99.03,99.24,20938.0,95.0438,95.274,94.9862,95.1876,20938.0
2021-04-30 12:35:00,99.24,99.36,99.2,99.3,28535.0,95.1876,95.3027,95.1493,95.2452,28535.0
2021-04-30 12:40:00,99.29,99.51,99.25,99.45,64717.0,95.2356,95.4466,95.1972,95.3891,64717.0
2021-04-30 12:45:00,99.43,99.57,99.29,99.4,88363.0,95.3699,95.5042,95.2356,95.3411,88363.0
2021-04-30 12:50:00,99.39,99.4,99.06,99.1,36297.0,95.3315,95.3411,95.015,95.0534,36297.0
2021-04-30 12:55:00,99.11,99.41,99.07,99.39,21155.0,95.063,95.3507,95.0246,95.3315,21155.0
2021-04-30 13:00:00,99.37,99.53,99.26,99.38,23103.0,95.3123,95.4658,95.2068,95.3219,23103.0
2021-04-30 13:05:00,99.4,99.52,99.22,99.48,16031.0,95.3411,95.4562,95.1685,95.4178,16031.0
2021-04-30 13:10:00,99.47,99.57,99.37,99.55,45196.0,95.4083,95.5042,95.3123,95.485,45196.0
2021-04-30 13:15:00,99.58,99.66,99.53,99.64,36838.0,95.5138,95.5905,95.4658,95.5713,36838.0
2021-04-30 13:20:00,99.64,99.78,99.61,99.76,26133.0,95.5713,95.7056,95.5425,95.6864,26133.0
2021-04-30 13:25:00,99.74,99.78,99.65,99.77,72201.0,95.6672,95.7056,95.5809,95.696,72201.0
2021-04-30 13:30:00,99.78,99.8,99.39,99.39,58767.0,95.7056,95.7248,95.3315,95.3315,58767.0
2021-04-30 13:35:00,99.4,99.52,99.21,99.24,56498.0,95.3411,95.4562,95.1589,95.1876,56498.0
2021-04-30 13:40:00,99.22,99.28,99.12,99.16,86141.0,95.1685,95.226,95.0725,95.1109,86141.0
2021-04-30 13:45:00,99.16,99.17,98.79,98.8,37406.0,95.1109,95.1205,94.756,94.7656,37406.0
2021-04-30 13:50:00,98.78,98.86,98.57,98.67,27083.0,94.7464,94.8232,94.545,94.6409,27083.0
2021-04-30 13:55:00,98.66,98.67,98.36,98.46,30665.0,94.6313,94.6409,94.3436,94.4395,30665.0
2021-04-30 14:00:00,98.45,98.58,98.22,98.33,47513.0,94.4299,94.5546,94.2093,94.3148,47513.0
2021-04-30 14:05:00,98.33,98.41,98.11,98.11,45994.0,94.3148,94.3915,94.1038,94.1038,45994.0
2021-04-30 14:10:00,98.12,98.49,98.11,98.27,17437.0,94.1134,94.4683,94.1038,94.2573,17437.0
2021-04-30 14:15:00,98.26,98.28,98.07,98.24,36684.0,94.2477,94.2668,94.0654,94.2285,36684.0
2021-04-30 14:20:00,98.24,98.36,98.15,98.15,36812.0,94.2285,94.3436,94.1422,94.1422,36812.0
2021-04-30 14:25:00,98.14,98.35,98.06,98.35,15385.0,94.1326,94.334,94.0558,94.334,15385.0
2021-04-30 14:30:00,98.37,98.38,98.19,98.31,20032.0,94.3532,94.3628,94.1805,94.2956,20032.0
2021-04-30 14:35:00,98.3,98.37,98.17,98.17,21596.0,94.286,94.3532,94.1613,94.1613,21596.0
2021-04-30 14:40:00,98.17,98.49,98.15,98.41,36817.0,94.1613,94.4683,94.1422,94.3915,36817.0
2021-04-30 14:45:00,98.4,98.41,98.14,98.25,35346.0,94.3819,94.3915,94.1326,94.2381,35346.0
2021-04-30 14:50:00,98.22,98.35,98.04,98.3,32901.0,94.2093,94.334,94.0366,94.286,32901.0
2021-04-30 14:55:00,98.28,98.38,98.13,98.16,30384.0,94.2668,94.3628,94.123,94.1517,30384.0
2021-04-30 15:00:00,98.16,98.61,98.14,98.55,30126.0,94.1517,94.5834,94.1326,94.5258,30126.0
2021-04-30 15:05:00,98.54,98.56,98.27,98.46,33269.0,94.5162,94.5354,94.2573,94.4395,33269.0
2021-04-30 15:10:00,98.42,98.52,98.34,98.34,21828.0,94.4011,94.497,94.3244,94.3244,21828.0
2021-04-30 15:15:00,98.33,98.33,98.2,98.22,18867.0,94.3148,94.3148,94.1901,94.2093,18867.0
2021-04-30 15:20:00,98.22,98.39,98.22,98.37,38183.0,94.2093,94.3724,94.2093,94.3532,38183.0
2021-04-30 15:25:00,98.37,98.53,98.36,98.46,91648.0,94.3532,94.5066,94.3436,94.4395,91648.0
2021-04-30 15:30:00,98.49,98.5,98.21,98.33,42286.0,94.4683,94.4779,94.1997,94.3148,42286.0
2021-04-30 15:35:00,98.34,98.41,98.18,98.22,46993.0,94.3244,94.3915,94.1709,94.2093,46993.0
2021-04-30 15:40:00,98.2,98.4,98.17,98.19,54531.0,94.1901,94.3819,94.1613,94.1805,54531.0
2021-04-30 15:45:00,98.18,98.4,98.07,98.38,83632.0,94.1709,94.3819,94.0654,94.3628,83632.0
2021-04-30 15:50:00,98.37,98.44,98.29,98.43,146788.0,94.3532,94.4203,94.2764,94.4107,146788.0
2021-04-30 15:55:00,98.43,98.6,98.22,98.29,349737.0,94.4107,94.5738,94.2093,94.2764,349737.0
2021-05-03 09:30:00,99.62,100.0,99.03,99.2,126970.0,95.5521,95.9166,94.9862,95.1493,126970.0
2021-05-03 09:35:00,99.22,99.75,99.01,99.48,33847.0,95.1685,95.6768,94.967,95.4178,33847.0
2021-05-03 09:40:00,99.5,99.6,99.31,99.41,45252.0,95.437,95.5329,95.2548,95.3507,45252.0
2021-05-03 09:45:00,99.41,99.5,99.12,99.37,26772.0,95.3507,95.437,95.0725,95.3123,26772.0
2021-05-03 09:50:00,99.44,99.94,99.34,99.94,43675.0,95.3795,95.8591,95.2836,95.8591,43675.0
2021-05-03 09:55:00,99.93,100.04,99.75,99.83,19017.0,95.8495,95.955,95.6768,95.7536,19017.0
2021-05-03 10:00:00,99.77,99.77,99.44,99.72,40034.0,95.696,95.696,95.3795,95.648,40034.0
2021-05-03 10:05:00,99.7,99.88,99.7,99.76,29113.0,95.6289,95.8015,95.6289,95.6864,29113.0
2021-05-03 10:10:00,99.74,99.89,99.65,99.86,22046.0,95.6672,95.8111,95.5809,95.7823,22046.0
2021-05-03 10:15:00,99.86,99.95,99.76,99.87,27058.0,95.7823,95.8687,95.6864,95.7919,27058.0
2021-05-03 10:20:00,99.87,100.04,99.67,99.83,26126.0,95.7919,95.955,95.6001,95.7536,26126.0
2021-05-03 10:25:00,99.81,99.88,99.54,99.56,25995.0,95.7344,95.8015,95.4754,95.4946,25995.0
2021-05-03 10:30:00,99.56,99.57,99.36,99.47,17364.0,95.4946,95.5042,95.3027,95.4083,17364.0
2021-05-03 10:35:00,99.5,99.59,99.43,99.44,12188.0,95.437,95.5234,95.3699,95.3795,12188.0
2021-05-03 10:40:00,99.61,99.92,99.61,99.92,17238.0,95.5425,95.8399,95.5425,95.8399,17238.0
2021-05-03 10:45:00,99.91,100.03,99.79,99.8,29905.0,95.8303,95.9454,95.7152,95.7248,29905.0
2021-05-03 10:50:00,99.81,99.81,99.57,99.6,19923.0,95.7344,95.7344,95.5042,95.5329,19923.0
2021-05-03 10:55:00,99.58,99.78,99.53,99.63,12800.0,95.5138,95.7056,95.4658,95.5617,12800.0
2021-05-03 11:00:00,99.67,99.72,99.41,99.46,15234.0,95.6001,95.648,95.3507,95.3987,15234.0
2021-05-03 11:05:00,99.49,99.68,99.49,99.63,9222.0,95.4274,95.6097,95.4274,95.5617,9222.0
2021-05-03 11:10:00,99.6,99.7,99.55,99.68,14114.0,95.5329,95.6289,95.485,95.6097,14114.0
2021-05-03 11:15:00,99.62,99.73,99.52,99.53,7156.0,95.5521,95.6576,95.4562,95.4658,7156.0
2021-05-03 11:20:00,99.53,99.56,99.42,99.47,10781.0,95.4658,95.4946,95.3603,95.4083,10781.0
2021-05-03 11:25:00,99.47,99.55,99.31,99.31,8169.0,95.4083,95.485,95.2548,95.2548,8169.0
2021-05-03 11:30:00,99.29,99.49,99.25,99.42,7800.0,95.2356,95.4274,95.1972,95.3603,7800.0
2021-05-03 11:35:00,99.42,99.66,99.42,99.51,10254.0,95.3603,95.5905,95.3603,95.4466,10254.0
2021-05-03 11:40:00,99.49,99.61,99.49,99.61,5726.0,95.4274,95.5425,95.4274,95.5425,5726.0
2021-05-03 11:45:00,99.62,99.75,99.57,99.7,16663.0,95.5521,95.6768,95.5042,95.6289,16663.0
2021-05-03 11:50:00,99.71,99.82,99.64,99.79,10133.0,95.6385,95.744,95.5713,95.7152,10133.0
2021-05-03 11:55:00,99.8,99.81,99.68,99.77,10984.0,95.7248,95.7344,95.6097,95.696,10984.0
2021-05-03 12:00:00,99.77,99.81,99.59,99.6,18380.0,95.696,95.7344,95.5234,95.5329,18380.0
2021-05-03 12:05:00,99.66,99.74,99.57,99.66,17702.0,95.5905,95.6672,95.5042,95.5905,17702.0
2021-05-03 12:10:00,99.66,99.69,99.5,99.57,9932.0,95.5905,95.6193,95.437,95.5042,9932.0
2021-05-03 12:15:00,99.57,99.71,99.57,99.69,8816.0,95.5042,95.6385,95.5042,95.6193,8816.0
2021-05-03 12:20:00,99.67,99.7,99.57,99.66,32430.0,95.6001,95.6289,95.5042,95.5905,32430.0
2021-05-03 12:25:00,99.61,99.83,99.61,99.74,45512.0,95.5425,95.7536,95.5425,95.6672,45512.0
2021-05-03 12:30:00,99.71,99.81,99.6,99.73,33198.0,95.6385,95.7344,95.5329,95.6576,33198.0
2021-05-03 12:35:00,99.74,99.77,99.64,99.76,7601.0,95.6672,95.696,95.5713,95.6864,7601.0
2021-05-03 12:40:00,99.78,99.88,99.72,99.84,30703.0,95.7056,95.8015,95.648,95.7631,30703.0
2021-05-03 12:45:00,99.84,100.08,99.83,100.04,17786.0,95.7631,95.9933,95.7536,95.955,17786.0
2021-05-03 12:50:00,100.04,100.07,99.92,100.06,12184.0,95.955,95.9838,95.8399,95.9742,12184.0
2021-05-03 12:55:00,100.08,100.28,100.06,100.28,16311.0,95.9933,96.1852,95.9742,96.1852,16311.0
2021-05-03 13:00:00,100.27,100.27,99.9,99.94,36977.0,96.1756,96.1756,95.8207,95.8591,36977.0
2021-05-03 13:05:00,99.9,100.06,99.88,99.96,26133.0,95.8207,95.9742,95.8015,95.8782,26133.0
2021-05-03 13:10:00,99.97,100.05,99.96,99.97,8822.0,95.8878,95.9646,95.8782,95.8878,8822.0
2021-05-03 13:15:00,99.98,100.04,99.96,100.02,11503.0,95.8974,95.955,95.8782,95.9358,11503.0
2021-05-03 13:20:00,100.02,100.08,99.99,100.08,26864.0,95.9358,95.9933,95.907,95.9933,26864.0
2021-05-03 13:25:00,100.06,100.25,100.03,100.23,20797.0,95.9742,96.1564,95.9454,96.1372,20797.0
2021-05-03 13:30:00,100.21,100.44,100.19,100.41,15061.0,96.118,96.3386,96.0989,96.3099,15061.0
2021-05-03 13:35:00,100.44,100.59,100.44,100.51,11732.0,96.3386,96.4825,96.3386,96.4058,11732.0
2021-05-03 13:40:00,100.56,100.69,100.51,100.69,19223.0,96.4537,96.5784,96.4058,96.5784,19223.0
2021-05-03 13:45:00,100.72,100.74,100.48,100.55,11318.0,96.6072,96.6264,96.377,96.4442,11318.0
2021-05-03 13:50:00,100.55,100.75,100.55,100.69,12228.0,96.4442,96.636,96.4442,96.5784,12228.0
2021-05-03 13:55:00,100.68,100.79,100.67,100.79,17081.0,96.5688,96.6744,96.5593,96.6744,17081.0
2021-05-03 14:00:00,100.79,100.81,100.74,100.77,12383.0,96.6744,96.6935,96.6264,96.6552,12383.0
2021-05-03 14:05:00,100.77,100.8,100.71,100.71,15129.0,96.6552,96.6839,96.5976,96.5976,15129.0
2021-05-03 14:10:00,100.69,100.88,100.67,100.83,65163.0,96.5784,96.7607,96.5593,96.7127,65163.0
2021-05-03 14:15:00,100.84,100.88,100.78,100.87,14421.0,96.7223,96.7607,96.6648,96.7511,14421.0
2021-05-03 14:20:00,100.87,100.87,100.66,100.68,28499.0,96.7511,96.7511,96.5497,96.5688,28499.0
2021-05-03 14:25:00,100.68,100.88,100.68,100.81,23154.0,96.5688,96.7607,96.5688,96.6935,23154.0
2021-05-03 14:30:00,100.83,101.07,100.76,101.02,26431.0,96.7127,96.9429,96.6456,96.895,26431.0
2021-05-03 14:35:00,101.03,101.14,100.95,101.12,26631.0,96.9046,97.0101,96.8278,96.9909,26631.0
2021-05-03 14:40:00,101.16,101.28,101.13,101.24,23969.0,97.0292,97.1443,97.0005,97.106,23969.0
2021-05-03 14:45:00,101.23,101.36,101.23,101.32,21497.0,97.0964,97.2211,97.0964,97.1827,21497.0
2021-05-03 14:50:00,101.35,101.46,101.34,101.4,18761.0,97.2115,97.317,97.2019,97.2594,18761.0
2021-05-03 14:55:00,101.45,101.47,101.23,101.25,25083.0,97.3074,97.3266,97.0964,97.1156,25083.0
2021-05-03 15:00:00,101.23,101.23,101.05,101.09,15522.0,97.0964,97.0964,96.9237,96.9621,15522.0
2021-05-03 15:05:00,101.12,101.14,100.99,101.06,11179.0,96.9909,97.0101,96.8662,96.9333,11179.0
2021-05-03 15:10:00,101.04,101.16,101.02,101.11,11741.0,96.9141,97.0292,96.895,96.9813,11741.0
2021-05-03 15:15:00,101.13,101.18,101.04,101.07,15876.0,97.0005,97.0484,96.9141,96.9429,15876.0
2021-05-03 15:20:00,101.08,101.15,100.95,101.0,24805.0,96.9525,97.0197,96.8278,96.8758,24805.0
2021-05-03 15:25:00,101.03,101.18,101.0,101.11,22173.0,96.9046,97.0484,96.8758,96.9813,22173.0
2021-05-03 15:30:00,101.09,101.23,101.01,101.14,42912.0,96.9621,97.0964,96.8854,97.0101,42912.0
2021-05-03 15:35:00,101.14,101.18,100.98,101.05,41876.0,97.0101,97.0484,96.8566,96.9237,41876.0
2021-05-03 15:40:00,101.06,101.19,100.91,100.93,40314.0,96.9333,97.058,96.7895,96.8086,40314.0
2021-05-03 15:45:00,100.95,100.97,100.81,100.85,44507.0,96.8278,96.847,96.6935,96.7319,44507.0
2021-05-03 15:50:00,100.85,100.88,100.65,100.67,77842.0,96.7319,96.7607,96.5401,96.5593,77842.0
2021-05-03 15:55:00,100.67,100.89,100.51,100.86,196048.0,96.5593,96.7703,96.4058,96.7415,196048.0
2021-05-04 09:30:00,100.38,100.49,99.36,99.62,61751.0,96.2811,96.3866,95.3027,95.5521,61751.0
2021-05-04 09:35:00,99.75,100.08,99.55,100.08,21846.0,95.6768,95.9933,95.485,95.9933,21846.0
2021-05-04 09:40:00,100.05,100.18,99.74,100.18,14848.0,95.9646,96.0893,95.6672,96.0893,14848.0
2021-05-04 09:45:00,100.21,100.22,99.76,99.91,18283.0,96.118,96.1276,95.6864,95.8303,18283.0
2021-05-04 09:50:00,99.89,99.97,99.66,99.76,19850.0,95.8111,95.8878,95.5905,95.6864,19850.0
2021-05-04 09:55:00,99.76,100.34,99.72,100.34,13039.0,95.6864,96.2427,95.648,96.2427,13039.0
2021-05-04 10:00:00,100.38,100.38,99.98,99.98,12359.0,96.2811,96.2811,95.8974,95.8974,12359.0
2021-05-04 10:05:00,99.92,100.48,99.88,100.42,17675.0,95.8399,96.377,95.8015,96.3195,17675.0
2021-05-04 10:10:00,100.4,100.82,100.37,100.81,12671.0,96.3003,96.7031,96.2715,96.6935,12671.0
2021-05-04 10:15:00,100.79,101.04,100.54,100.98,24296.0,96.6744,96.9141,96.4346,96.8566,24296.0
2021-05-04 10:20:00,101.01,101.26,100.92,101.13,29300.0,96.8854,97.1252,96.799,97.0005,29300.0
2021-05-04 10:25:00,101.15,101.29,100.96,101.1,20761.0,97.0197,97.1539,96.8374,96.9717,20761.0
2021-05-04 10:30:00,101.11,101.22,100.91,100.95,7866.0,96.9813,97.0868,96.7895,96.8278,7866.0
2021-05-04 10:35:00,100.95,101.28,100.94,101.22,6347.0,96.8278,97.1443,96.8182,97.0868,6347.0
2021-05-04 10:40:00,101.25,101.34,101.11,101.2,12678.0,97.1156,97.2019,96.9813,97.0676,12678.0
2021-05-04 10:45:00,101.17,101.45,101.15,101.44,12409.0,97.0388,97.3074,97.0197,97.2978,12409.0
2021-05-04 10:50:00,101.37,101.37,101.09,101.19,12081.0,97.2307,97.2307,96.9621,97.058,12081.0
2021-05-04 10:55:00,101.28,101.34,101.2,101.22,26849.0,97.1443,97.2019,97.0676,97.0868,26849.0
2021-05-04 11:00:00,101.23,101.32,101.07,101.16,28644.0,97.0964,97.1827,96.9429,97.0292,28644.0
2021-05-04 11:05:00,101.19,101.2,100.43,100.62,39819.0,97.058,97.0676,96.3291,96.5113,39819.0
2021-05-04 11:10:00,100.63,100.72,100.12,100.24,11705.0,96.5209,96.6072,96.0317,96.1468,11705.0
2021-05-04 11:15:00,100.23,100.29,100.04,100.28,12183.0,96.1372,96.1948,95.955,96.1852,12183.0
2021-05-04 11:20:00,100.23,100.27,99.88,100.03,46139.0,96.1372,96.1756,95.8015,95.9454,46139.0
2021-05-04 11:25:00,100.02,100.41,100.02,100.39,36747.0,95.9358,96.3099,95.9358,96.2907,36747.0
2021-05-04 11:30:00,100.38,100.63,100.33,100.53,6931.0,96.2811,96.5209,96.2331,96.425,6931.0
2021-05-04 11:35:00,100.49,100.7,100.45,100.7,7500.0,96.3866,96.588,96.3482,96.588,7500.0
2021-05-04 11:40:00,100.67,100.68,100.59,100.62,4012.0,96.5593,96.5688,96.4825,96.5113,4012.0
2021-05-04 11:45:00,100.55,100.55,100.24,100.29,8151.0,96.4442,96.4442,96.1468,96.1948,8151.0
2021-05-04 11:50:00,100.27,100.27,100.0,100.06,6112.0,96.1756,96.1756,95.9166,95.9742,6112.0
2021-05-04 11:55:00,100.04,100.18,99.98,100.12,11205.0,95.955,96.0893,95.8974,96.0317,11205.0
2021-05-04 12:00:00,100.14,100.35,100.14,100.34,5692.0,96.0509,96.2523,96.0509,96.2427,5692.0
2021-05-04 12:05:00,100.35,100.46,100.33,100.43,9949.0,96.2523,96.3578,96.2331,96.3291,9949.0
2021-05-04 12:10:00,100.45,100.59,100.43,100.55,4959.0,96.3482,96.4825,96.3291,96.4442,4959.0
2021-05-04 12:15:00,100.6,100.65,100.51,100.64,5232.0,96.4921,96.5401,96.4058,96.5305,5232.0
2021-05-04 12:20:00,100.63,100.63,100.49,100.5,9982.0,96.5209,96.5209,96.3866,96.3962,9982.0
2021-05-04 12:25:00,100.5,100.69,100.48,100.67,4541.0,96.3962,96.5784,96.377,96.5593,4541.0
2021-05-04 12:30:00,100.65,100.77,100.59,100.59,4155.0,96.5401,96.6552,96.4825,96.4825,4155.0
2021-05-04 12:35:00,100.59,100.79,100.59,100.67,5222.0,96.4825,96.6744,96.4825,96.5593,5222.0
2021-05-04 12:40:00,100.65,100.84,100.5,100.84,27989.0,96.5401,96.7223,96.3962,96.7223,27989.0
2021-05-04 12:45:00,100.85,100.97,100.77,100.85,4912.0,96.7319,96.847,96.6552,96.7319,4912.0
2021-05-04 12:50:00,100.89,100.89,100.76,100.78,2539.0,96.7703,96.7703,96.6456,96.6648,2539.0
2021-05-04 12:55:00,100.79,100.85,100.75,100.83,8460.0,96.6744,96.7319,96.636,96.7127,8460.0
2021-05-04 13:00:00,100.81,100.96,100.75,100.95,5724.0,96.6935,96.8374,96.636,96.8278,5724.0
2021-05-04 13:05:00,100.92,101.01,100.82,101.0,7970.0,96.799,96.8854,96.7031,96.8758,7970.0
2021-05-04 13:10:00,100.99,101.01,100.92,101.01,3146.0,96.8662,96.8854,96.799,96.8854,3146.0
2021-05-04 13:15:00,101.04,101.19,101.0,101.16,5573.0,96.9141,97.058,96.8758,97.0292,5573.0
2021-05-04 13:20:00,101.1,101.22,101.06,101.16,9646.0,96.9717,97.0868,96.9333,97.0292,9646.0
2021-05-04 13:25:00,101.18,101.31,101.15,101.27,11322.0,97.0484,97.1731,97.0197,97.1348,11322.0
2021-05-04 13:30:00,101.26,101.44,101.18,101.4,19435.0,97.1252,97.2978,97.0484,97.2594,19435.0
2021-05-04 13:35:00,101.42,101.55,101.41,101.46,16104.0,97.2786,97.4033,97.269,97.317,16104.0
2021-05-04 13:40:00,101.43,101.53,101.37,101.49,22157.0,97.2882,97.3841,97.2307,97.3458,22157.0
2021-05-04 13:45:00,101.48,101.53,101.35,101.46,10865.0,97.3362,97.3841,97.2115,97.317,10865.0
2021-05-04 13:50:00,101.46,101.47,101.29,101.35,10343.0,97.317,97.3266,97.1539,97.2115,10343.0
2021-05-04 13:55:00,101.35,101.49,101.34,101.4,12085.0,97.2115,97.3458,97.2019,97.2594,12085.0
2021-05-04 14:00:00,101.38,101.41,101.23,101.39,37188.0,97.2403,97.269,97.0964,97.2499,37188.0
2021-05-04 14:05:00,101.42,101.6,101.35,101.54,9391.0,97.2786,97.4513,97.2115,97.3937,9391.0
2021-05-04 14:10:00,101.58,101.79,101.53,101.76,10779.0,97.4321,97.6335,97.3841,97.6047,10779.0
2021-05-04 14:15:00,101.76,101.81,101.61,101.61,17626.0,97.6047,97.6527,97.4609,97.4609,17626.0
2021-05-04 14:20:00,101.65,101.66,101.44,101.53,15300.0,97.4992,97.5088,97.2978,97.3841,15300.0
2021-05-04 14:25:00,101.56,101.57,101.4,101.48,5593.0,97.4129,97.4225,97.2594,97.3362,5593.0
2021-05-04 14:30:00,101.43,101.56,101.38,101.53,16635.0,97.2882,97.4129,97.2403,97.3841,16635.0
2021-05-04 14:35:00,101.51,101.52,101.23,101.24,23152.0,97.365,97.3745,97.0964,97.106,23152.0
2021-05-04 14:40:00,101.25,101.32,101.14,101.28,21436.0,97.1156,97.1827,97.0101,97.1443,21436.0
2021-05-04 14:45:00,101.25,101.32,101.22,101.25,11434.0,97.1156,97.1827,97.0868,97.1156,11434.0
2021-05-04 14:50:00,101.23,101.3,101.19,101.29,7300.0,97.0964,97.1635,97.058,97.1539,7300.0
2021-05-04 14:55:00,101.3,101.34,101.24,101.25,19541.0,97.1635,97.2019,97.106,97.1156,19541.0
2021-05-04 15:00:00,101.25,101.55,101.05,101.55,27715.0,97.1156,97.4033,96.9237,97.4033,27715.0
2021-05-04 15:05:00,101.55,101.55,101.32,101.44,32633.0,97.4033,97.4033,97.1827,97.2978,32633.0
2021-05-04 15:10:00,101.45,101.59,101.45,101.59,6879.0,97.3074,97.4417,97.3074,97.4417,6879.0
2021-05-04 15:15:00,101.58,101.65,101.56,101.58,19209.0,97.4321,97.4992,97.4129,97.4321,19209.0
2021-05-04 15:20:00,101.58,101.65,101.5,101.5,20102.0,97.4321,97.4992,97.3554,97.3554,20102.0
2021-05-04 15:25:00,101.5,101.77,101.5,101.74,46216.0,97.3554,97.6143,97.3554,97.5856,46216.0
2021-05-04 15:30:00,101.73,101.74,101.52,101.64,31566.0,97.576,97.5856,97.3745,97.4896,31566.0
2021-05-04 15:35:00,101.63,101.71,101.51,101.55,40568.0,97.4801,97.5568,97.365,97.4033,40568.0
2021-05-04 15:40:00,101.55,101.6,101.39,101.4,33685.0,97.4033,97.4513,97.2499,97.2594,33685.0
2021-05-04 15:45:00,101.4,101.52,101.23,101.23,40701.0,97.2594,97.3745,97.0964,97.0964,40701.0
2021-05-04 15:50:00,101.24,101.58,101.24,101.51,61076.0,97.106,97.4321,97.106,97.365,61076.0
2021-05-04 15:55:00,101.52,101.72,101.49,101.69,132328.0,97.3745,97.5664,97.3458,97.5376,132328.0
2021-05-05 09:30:00,102.31,102.47,101.26,101.72,84982.0,98.1323,98.2858,97.1252,97.5664,84982.0
2021-05-05 09:35:00,101.84,102.08,101.58,101.83,24544.0,97.6815,97.9117,97.4321,97.6719,24544.0
2021-05-05 09:40:00,101.83,101.83,101.32,101.56,14185.0,97.6719,97.6719,97.1827,97.4129,14185.0
2021-05-05 09:45:00,101.62,101.74,101.46,101.59,9398.0,97.4705,97.5856,97.317,97.4417,9398.0
2021-05-05 09:50:00,101.64,101.73,101.48,101.48,10015.0,97.4896,97.576,97.3362,97.3362,10015.0
2021-05-05 09:55:00,101.53,101.53,101.14,101.32,11436.0,97.3841,97.3841,97.0101,97.1827,11436.0
2021-05-05 10:00:00,101.38,101.39,100.96,101.06,17111.0,97.2403,97.2499,96.8374,96.9333,17111.0
2021-05-05 10:05:00,101.07,101.31,100.98,101.19,17027.0,96.9429,97.1731,96.8566,97.058,17027.0
2021-05-05 10:10:00,101.18,101.29,100.9,100.99,41009.0,97.0484,97.1539,96.7799,96.8662,41009.0
2021-05-05 10:15:00,101.01,101.14,100.79,100.92,21054.0,96.8854,97.0101,96.6744,96.799,21054.0
2021-05-05 10:20:00,100.89,101.09,100.72,100.72,26783.0,96.7703,96.9621,96.6072,96.6072,26783.0
2021-05-05 10:25:00,100.76,100.79,100.62,100.77,34924.0,96.6456,96.6744,96.5113,96.6552,34924.0
2021-05-05 10:30:00,100.77,100.83,100.63,100.79,24581.0,96.6552,96.7127,96.5209,96.6744,24581.0
2021-05-05 10:35:00,100.82,101.02,100.79,100.92,52255.0,96.7031,96.895,96.6744,96.799,52255.0
2021-05-05 10:40:00,101.01,101.11,100.93,101.07,9174.0,96.8854,96.9813,96.8086,96.9429,9174.0
2021-05-05 10:45:00,101.1,101.27,101.07,101.26,18014.0,96.9717,97.1348,96.9429,97.1252,18014.0
2021-05-05 10:50:00,101.23,101.45,101.21,101.35,9994.0,97.0964,97.3074,97.0772,97.2115,9994.0
2021-05-05 10:55:00,101.39,101.45,101.0,101.08,58704.0,97.2499,97.3074,96.8758,96.9525,58704.0
2021-05-05 11:00:00,101.07,101.37,101.0,101.28,37506.0,96.9429,97.2307,96.8758,97.1443,37506.0
2021-05-05 11:05:00,101.35,101.48,101.32,101.48,8173.0,97.2115,97.3362,97.1827,97.3362,8173.0
2021-05-05 11:10:00,101.48,101.57,101.39,101.57,7943.0,97.3362,97.4225,97.2499,97.4225,7943.0
2021-05-05 11:15:00,101.59,101.72,101.59,101.62,6159.0,97.4417,97.5664,97.4417,97.4705,6159.0
2021-05-05 11:20:00,101.64,101.72,101.61,101.7,6631.0,97.4896,97.5664,97.4609,97.5472,6631.0
2021-05-05 11:25:00,101.65,101.68,101.59,101.6,2651.0,97.4992,97.528,97.4417,97.4513,2651.0
2021-05-05 11:30:00,101.74,101.93,101.65,101.91,5535.0,97.5856,97.7678,97.4992,97.7486,5535.0
2021-05-05 11:35:00,101.92,101.92,101.7,101.79,6954.0,97.7582,97.7582,97.5472,97.6335,6954.0
2021-05-05 11:40:00,101.83,101.94,101.81,101.94,5785.0,97.6719,97.7774,97.6527,97.7774,5785.0
2021-05-05 11:45:00,101.95,102.17,101.94,102.11,6803.0,97.787,97.998,97.7774,97.9405,6803.0
2021-05-05 11:50:00,102.11,102.16,101.96,102.03,6249.0,97.9405,97.9884,97.7966,97.8637,6249.0
2021-05-05 11:55:00,102.03,102.17,102.02,102.17,4473.0,97.8637,97.998,97.8541,97.998,4473.0
2021-05-05 12:00:00,102.17,102.27,102.17,102.27,12579.0,97.998,98.0939,97.998,98.0939,12579.0
2021-05-05 12:05:00,102.34,102.4,102.29,102.32,9476.0,98.1611,98.2186,98.1131,98.1419,9476.0
2021-05-05 12:10:00,102.3,102.38,102.29,102.29,6546.0,98.1227,98.1994,98.1131,98.1131,6546.0
2021-05-05 12:15:00,102.25,102.3,102.2,102.2,13591.0,98.0747,98.1227,98.0268,98.0268,13591.0
2021-05-05 12:20:00,102.2,102.22,102.05,102.14,9277.0,98.0268,98.046,97.8829,97.9692,9277.0
2021-05-05 12:25:00,102.15,102.17,102.08,102.13,10772.0,97.9788,97.998,97.9117,97.9596,10772.0
2021-05-05 12:30:00,102.09,102.16,102.06,102.08,9659.0,97.9213,97.9884,97.8925,97.9117,9659.0
2021-05-05 12:35:00,102.1,102.14,102.01,102.09,8103.0,97.9309,97.9692,97.8445,97.9213,8103.0
2021-05-05 12:40:00,102.08,102.1,101.87,101.94,11238.0,97.9117,97.9309,97.7103,97.7774,11238.0
2021-05-05 12:45:00,101.94,102.03,101.84,101.84,17557.0,97.7774,97.8637,97.6815,97.6815,17557.0
2021-05-05 12:50:00,101.78,101.83,101.57,101.66,13790.0,97.6239,97.6719,97.4225,97.5088,13790.0
2021-05-05 12:55:00,101.67,101.7,101.58,101.6,7796.0,97.5184,97.5472,97.4321,97.4513,7796.0
2021-05-05 13:00:00,101.6,101.62,101.41,101.47,14531.0,97.4513,97.4705,97.269,97.3266,14531.0
2021-05-05 13:05:00,101.48,101.61,101.47,101.54,5831.0,97.3362,97.4609,97.3266,97.3937,5831.0
2021-05-05 13:10:00,101.53,101.59,101.46,101.56,5775.0,97.3841,97.4417,97.317,97.4129,5775.0
2021-05-05 13:15:00,101.52,101.6,101.5,101.6,6253.0,97.3745,97.4513,97.3554,97.4513,6253.0
2021-05-05 13:20:00,101.62,101.66,101.58,101.64,12861.0,97.4705,97.5088,97.4321,97.4896,12861.0
2021-05-05 13:25:00,101.66,101.71,101.58,101.6,7624.0,97.5088,97.5568,97.4321,97.4513,7624.0
2021-05-05 13:30:00,101.64,101.75,101.6,101.66,5590.0,97.4896,97.5952,97.4513,97.5088,5590.0
2021-05-05 13:35:00,101.63,101.72,101.61,101.65,6889.0,97.4801,97.5664,97.4609,97.4992,6889.0
2021-05-05 13:40:00,101.64,101.75,101.63,101.67,6384.0,97.4896,97.5952,97.4801,97.5184,6384.0
2021-05-05 13:45:00,101.66,101.78,101.66,101.78,4672.0,97.5088,97.6239,97.5088,97.6239,4672.0
2021-05-05 13:50:00,101.75,101.86,101.75,101.86,5133.0,97.5952,97.7007,97.5952,97.7007,5133.0
2021-05-05 13:55:00,101.9,101.9,101.77,101.81,5031.0,97.739,97.739,97.6143,97.6527,5031.0
2021-05-05 14:00:00,101.87,101.88,101.75,101.81,7219.0,97.7103,97.7198,97.5952,97.6527,7219.0
2021-05-05 14:05:00,101.82,101.96,101.82,101.91,11864.0,97.6623,97.7966,97.6623,97.7486,11864.0
2021-05-05 14:10:00,101.93,102.12,101.91,102.11,8238.0,97.7678,97.95,97.7486,97.9405,8238.0
2021-05-05 14:15:00,102.09,102.13,101.95,101.98,9070.0,97.9213,97.9596,97.787,97.8158,9070.0
2021-05-05 14:20:00,101.98,102.19,101.97,102.12,8839.0,97.8158,98.0172,97.8062,97.95,8839.0
2021-05-05 14:25:00,102.13,102.23,102.11,102.22,8954.0,97.9596,98.0556,97.9405,98.046,8954.0
2021-05-05 14:30:00,102.2,102.26,102.17,102.23,6794.0,98.0268,98.0843,97.998,98.0556,6794.0
2021-05-05 14:35:00,102.22,102.26,102.08,102.09,15594.0,98.046,98.0843,97.9117,97.9213,15594.0
2021-05-05 14:40:00,102.11,102.2,102.07,102.18,5078.0,97.9405,98.0268,97.9021,98.0076,5078.0
2021-05-05 14:45:00,102.17,102.3,102.13,102.25,7862.0,97.998,98.1227,97.9596,98.0747,7862.0
2021-05-05 14:50:00,102.26,102.29,102.21,102.24,12476.0,98.0843,98.1131,98.0364,98.0651,12476.0
2021-05-05 14:55:00,102.23,102.25,102.08,102.15,10077.0,98.0556,98.0747,97.9117,97.9788,10077.0
2021-05-05 15:00:00,102.14,102.17,101.86,101.95,19054.0,97.9692,97.998,97.7007,97.787,19054.0
2021-05-05 15:05:00,101.93,102.02,101.83,101.83,13068.0,97.7678,97.8541,97.6719,97.6719,13068.0
2021-05-05 15:10:00,101.82,101.96,101.8,101.95,15639.0,97.6623,97.7966,97.6431,97.787,15639.0
2021-05-05 15:15:00,101.96,102.04,101.78,101.78,26088.0,97.7966,97.8733,97.6239,97.6239,26088.0
2021-05-05 15:20:00,101.77,101.85,101.57,101.85,38158.0,97.6143,97.6911,97.4225,97.6911,38158.0
2021-05-05 15:25:00,101.82,102.09,101.75,102.07,44994.0,97.6623,97.9213,97.5952,97.9021,44994.0
2021-05-05 15:30:00,102.05,102.09,101.8,101.84,58890.0,97.8829,97.9213,97.6431,97.6815,58890.0
2021-05-05 15:35:00,101.84,101.91,101.79,101.87,26112.0,97.6815,97.7486,97.6335,97.7103,26112.0
2021-05-05 15:40:00,101.87,102.0,101.86,101.96,19832.0,97.7103,97.8349,97.7007,97.7966,19832.0
2021-05-05 15:45:00,101.98,101.98,101.8,101.81,31558.0,97.8158,97.8158,97.6431,97.6527,31558.0
2021-05-05 15:50:00,101.82,101.84,101.62,101.76,52317.0,97.6623,97.6815,97.4705,97.6047,52317.0
2021-05-05 15:55:00,101.77,101.88,101.67,101.71,101940.0,97.6143,97.7198,97.5184,97.5568,101940.0
2021-05-06 09:30:00,102.16,102.16,101.36,101.44,49291.0,97.9884,97.9884,97.2211,97.2978,49291.0
2021-05-06 09:35:00,101.56,102.16,101.3,102.15,8573.0,97.4129,97.9884,97.1635,97.9788,8573.0
2021-05-06 09:40:00,101.96,102.03,101.72,102.0,11219.0,97.7966,97.8637,97.5664,97.8349,11219.0
2021-05-06 09:45:00,101.98,102.1,101.75,101.75,13563.0,97.8158,97.9309,97.5952,97.5952,13563.0
2021-05-06 09:50:00,101.74,102.26,101.74,102.23,14774.0,97.5856,98.0843,97.5856,98.0556,14774.0
2021-05-06 09:55:00,102.2,102.4,102.13,102.18,12636.0,98.0268,98.2186,97.9596,98.0076,12636.0
2021-05-06 10:00:00,102.14,102.14,101.81,101.9,15600.0,97.9692,97.9692,97.6527,97.739,15600.0
2021-05-06 10:05:00,101.94,102.4,101.94,102.11,78544.0,97.7774,98.2186,97.7774,97.9405,78544.0
2021-05-06 10:10:00,102.09,102.22,101.9,101.93,8667.0,97.9213,98.046,97.739,97.7678,8667.0
2021-05-06 10:15:00,101.94,101.94,101.39,101.47,14318.0,97.7774,97.7774,97.2499,97.3266,14318.0
2021-05-06 10:20:00,101.45,101.53,101.36,101.43,13768.0,97.3074,97.3841,97.2211,97.2882,13768.0
2021-05-06 10:25:00,101.38,101.6,101.26,101.56,8428.0,97.2403,97.4513,97.1252,97.4129,8428.0
2021-05-06 10:30:00,101.55,101.72,101.52,101.72,10110.0,97.4033,97.5664,97.3745,97.5664,10110.0
2021-05-06 10:35:00,101.67,101.89,101.5,101.54,32529.0,97.5184,97.7294,97.3554,97.3937,32529.0
2021-05-06 10:40:00,101.57,101.65,101.49,101.53,62539.0,97.4225,97.4992,97.3458,97.3841,62539.0
2021-05-06 10:45:00,101.56,101.58,101.44,101.45,11889.0,97.4129,97.4321,97.2978,97.3074,11889.0
2021-05-06 10:50:00,101.45,101.61,101.45,101.56,18051.0,97.3074,97.4609,97.3074,97.4129,18051.0
2021-05-06 10:55:00,101.62,101.82,101.62,101.73,13427.0,97.4705,97.6623,97.4705,97.576,13427.0
2021-05-06 11:00:00,101.72,101.72,101.45,101.48,24595.0,97.5664,97.5664,97.3074,97.3362,24595.0
2021-05-06 11:05:00,101.54,101.61,101.22,101.22,15251.0,97.3937,97.4609,97.0868,97.0868,15251.0
2021-05-06 11:10:00,101.22,101.45,101.2,101.45,10748.0,97.0868,97.3074,97.0676,97.3074,10748.0
2021-05-06 11:15:00,101.46,101.5,101.36,101.46,9911.0,97.317,97.3554,97.2211,97.317,9911.0
2021-05-06 11:20:00,101.4,101.56,101.37,101.4,22234.0,97.2594,97.4129,97.2307,97.2594,22234.0
2021-05-06 11:25:00,101.49,101.51,101.36,101.36,7278.0,97.3458,97.365,97.2211,97.2211,7278.0
2021-05-06 11:30:00,101.36,101.56,101.36,101.56,11232.0,97.2211,97.4129,97.2211,97.4129,11232.0
2021-05-06 11:35:00,101.54,101.56,101.46,101.51,6959.0,97.3937,97.4129,97.317,97.365,6959.0
2021-05-06 11:40:00,101.49,101.55,101.37,101.41,7786.0,97.3458,97.4033,97.2307,97.269,7786.0
2021-05-06 11:45:00,101.4,101.43,101.31,101.36,7525.0,97.2594,97.2882,97.1731,97.2211,7525.0
2021-05-06 11:50:00,101.35,101.46,101.33,101.41,5586.0,97.2115,97.317,97.1923,97.269,5586.0
2021-05-06 11:55:00,101.43,101.43,101.11,101.15,12928.0,97.2882,97.2882,96.9813,97.0197,12928.0
2021-05-06 12:00:00,101.15,101.15,100.98,101.06,10482.0,97.0197,97.0197,96.8566,96.9333,10482.0
2021-05-06 12:05:00,101.07,101.16,101.04,101.09,7497.0,96.9429,97.0292,96.9141,96.9621,7497.0
2021-05-06 12:10:00,101.15,101.2,101.0,101.0,4082.0,97.0197,97.0676,96.8758,96.8758,4082.0
2021-05-06 12:15:00,100.93,100.95,100.79,100.83,10951.0,96.8086,96.8278,96.6744,96.7127,10951.0
2021-05-06 12:20:00,100.85,100.92,100.74,100.85,9023.0,96.7319,96.799,96.6264,96.7319,9023.0
2021-05-06 12:25:00,100.82,100.89,100.43,100.5,25760.0,96.7031,96.7703,96.3291,96.3962,25760.0
2021-05-06 12:30:00,100.47,100.55,100.22,100.25,20078.0,96.3674,96.4442,96.1276,96.1564,20078.0
2021-05-06 12:35:00,100.26,100.3,100.02,100.09,22879.0,96.166,96.2044,95.9358,96.0029,22879.0
2021-05-06 12:40:00,100.09,100.47,100.07,100.47,14142.0,96.0029,96.3674,95.9838,96.3674,14142.0
2021-05-06 12:45:00,100.43,100.53,100.34,100.35,10143.0,96.3291,96.425,96.2427,96.2523,10143.0
2021-05-06 12:50:00,100.34,100.48,100.34,100.48,8911.0,96.2427,96.377,96.2427,96.377,8911.0
2021-05-06 12:55:00,100.47,100.47,100.33,100.33,7372.0,96.3674,96.3674,96.2331,96.2331,7372.0
2021-05-06 13:00:00,100.34,100.58,100.34,100.52,10298.0,96.2427,96.4729,96.2427,96.4154,10298.0
2021-05-06 13:05:00,100.55,100.73,100.55,100.7,7526.0,96.4442,96.6168,96.4442,96.588,7526.0
2021-05-06 13:10:00,100.67,100.67,100.52,100.58,6155.0,96.5593,96.5593,96.4154,96.4729,6155.0
2021-05-06 13:15:00,100.59,100.61,100.37,100.39,6536.0,96.4825,96.5017,96.2715,96.2907,6536.0
2021-05-06 13:20:00,100.35,100.53,100.34,100.49,8821.0,96.2523,96.425,96.2427,96.3866,8821.0
2021-05-06 13:25:00,100.51,100.58,100.38,100.52,7219.0,96.4058,96.4729,96.2811,96.4154,7219.0
2021-05-06 13:30:00,100.5,100.6,100.43,100.58,13129.0,96.3962,96.4921,96.3291,96.4729,13129.0
2021-05-06 13:35:00,100.58,100.62,100.51,100.51,7903.0,96.4729,96.5113,96.4058,96.4058,7903.0
2021-05-06 13:40:00,100.5,100.53,100.45,100.49,11130.0,96.3962,96.425,96.3482,96.3866,11130.0
2021-05-06 13:45:00,100.49,100.52,100.27,100.35,11126.0,96.3866,96.4154,96.1756,96.2523,11126.0
2021-05-06 13:50:00,100.3,100.31,100.2,100.26,8888.0,96.2044,96.214,96.1084,96.166,8888.0
2021-05-06 13:55:00,100.25,100.38,100.22,100.32,10156.0,96.1564,96.2811,96.1276,96.2235,10156.0
2021-05-06 14:00:00,100.32,100.34,100.2,100.27,14554.0,96.2235,96.2427,96.1084,96.1756,14554.0
2021-05-06 14:05:00,100.27,100.52,100.24,100.5,8118.0,96.1756,96.4154,96.1468,96.3962,8118.0
2021-05-06 14:10:00,100.48,100.51,100.2,100.4,15184.0,96.377,96.4058,96.1084,96.3003,15184.0
2021-05-06 14:15:00,100.4,100.49,100.34,100.4,11233.0,96.3003,96.3866,96.2427,96.3003,11233.0
2021-05-06 14:20:00,100.39,100.53,100.27,100.5,12572.0,96.2907,96.425,96.1756,96.3962,12572.0
2021-05-06 14:25:00,100.46,100.49,100.28,100.33,9274.0,96.3578,96.3866,96.1852,96.2331,9274.0
2021-05-06 14:30:00,100.34,100.42,100.3,100.36,8685.0,96.2427,96.3195,96.2044,96.2619,8685.0
2021-05-06 14:35:00,100.36,100.49,100.34,100.39,11906.0,96.2619,96.3866,96.2427,96.2907,11906.0
2021-05-06 14:40:00,100.41,100.52,100.38,100.43,20305.0,96.3099,96.4154,96.2811,96.3291,20305.0
2021-05-06 14:45:00,100.43,100.66,100.32,100.57,19523.0,96.3291,96.5497,96.2235,96.4633,19523.0
2021-05-06 14:50:00,100.57,100.68,100.53,100.64,7373.0,96.4633,96.5688,96.425,96.5305,7373.0
2021-05-06 14:55:00,100.64,100.69,100.53,100.6,7934.0,96.5305,96.5784,96.425,96.4921,7934.0
2021-05-06 15:00:00,100.57,100.63,100.49,100.57,8329.0,96.4633,96.5209,96.3866,96.4633,8329.0
2021-05-06 15:05:00,100.56,100.61,100.49,100.58,6484.0,96.4537,96.5017,96.3866,96.4729,6484.0
2021-05-06 15:10:00,100.58,100.76,100.58,100.73,8006.0,96.4729,96.6456,96.4729,96.6168,8006.0
2021-05-06 15:15:00,100.69,100.85,100.64,100.85,10272.0,96.5784,96.7319,96.5305,96.7319,10272.0
2021-05-06 15:20:00,100.82,101.01,100.8,100.97,14978.0,96.7031,96.8854,96.6839,96.847,14978.0
2021-05-06 15:25:00,100.96,101.03,100.91,100.98,37574.0,96.8374,96.9046,96.7895,96.8566,37574.0
2021-05-06 15:30:00,100.98,101.01,100.9,100.92,18137.0,96.8566,96.8854,96.7799,96.799,18137.0
2021-05-06 15:35:00,100.94,101.15,100.94,101.09,26298.0,96.8182,97.0197,96.8182,96.9621,26298.0
2021-05-06 15:40:00,101.12,101.18,101.05,101.07,19612.0,96.9909,97.0484,96.9237,96.9429,19612.0
2021-05-06 15:45:00,101.08,101.26,101.06,101.21,32605.0,96.9525,97.1252,96.9333,97.0772,32605.0
2021-05-06 15:50:00,101.21,101.38,101.21,101.33,54324.0,97.0772,97.2403,97.0772,97.1923,54324.0
2021-05-06 15:55:00,101.36,101.67,101.31,101.47,103502.0,97.2211,97.5184,97.1731,97.3266,103502.0
2021-05-07 09:30:00,101.61,101.75,100.71,101.39,50097.0,97.6485,97.7831,96.7836,97.4371,50097.0
2021-05-07 09:35:00,101.2,101.87,101.2,101.87,22162.0,97.2545,97.8984,97.2545,97.8984,22162.0
2021-05-07 09:40:00,101.86,101.97,101.59,101.73,14950.0,97.8888,97.9945,97.6293,97.7639,14950.0
2021-05-07 09:45:00,101.67,101.67,101.17,101.4,10236.0,97.7062,97.7062,97.2257,97.4467,10236.0
2021-05-07 09:50:00,101.39,101.72,101.35,101.67,7018.0,97.4371,97.7542,97.3987,97.7062,7018.0
2021-05-07 09:55:00,101.74,101.74,101.34,101.38,4134.0,97.7735,97.7735,97.3891,97.4275,4134.0
2021-05-07 10:00:00,101.45,101.79,101.45,101.72,14283.0,97.4948,97.8215,97.4948,97.7542,14283.0
2021-05-07 10:05:00,101.72,101.9,101.68,101.9,5933.0,97.7542,97.9272,97.7158,97.9272,5933.0
2021-05-07 10:10:00,101.85,102.2,101.84,102.08,11099.0,97.8792,98.2155,97.8696,98.1002,11099.0
2021-05-07 10:15:00,102.11,102.24,102.11,102.16,4385.0,98.129,98.254,98.129,98.1771,4385.0
2021-05-07 10:20:00,102.22,102.22,101.99,102.04,9285.0,98.2347,98.2347,98.0137,98.0618,9285.0
2021-05-07 10:25:00,102.14,102.14,101.88,101.88,7259.0,98.1579,98.1579,97.908,97.908,7259.0
2021-05-07 10:30:00,101.88,102.0,101.77,101.77,10396.0,97.908,98.0233,97.8023,97.8023,10396.0
2021-05-07 10:35:00,101.74,101.86,101.55,101.74,13458.0,97.7735,97.8888,97.5909,97.7735,13458.0
2021-05-07 10:40:00,101.75,101.83,101.58,101.66,10714.0,97.7831,97.86,97.6197,97.6966,10714.0
2021-05-07 10:45:00,101.65,101.93,101.53,101.69,7654.0,97.687,97.9561,97.5716,97.7254,7654.0
2021-05-07 10:50:00,101.66,101.8,101.6,101.79,4615.0,97.6966,97.8311,97.6389,97.8215,4615.0
2021-05-07 10:55:00,101.83,101.86,101.67,101.82,6331.0,97.86,97.8888,97.7062,97.8503,6331.0
2021-05-07 11:00:00,101.81,102.01,101.76,101.94,7946.0,97.8407,98.0329,97.7927,97.9657,7946.0
2021-05-07 11:05:00,101.91,102.05,101.91,101.93,7290.0,97.9368,98.0714,97.9368,97.9561,7290.0
2021-05-07 11:10:00,101.95,102.11,101.94,102.11,7804.0,97.9753,98.129,97.9657,98.129,7804.0
2021-05-07 11:15:00,102.07,102.22,102.07,102.14,9251.0,98.0906,98.2347,98.0906,98.1579,9251.0
2021-05-07 11:20:00,102.13,102.17,102.04,102.17,4366.0,98.1483,98.1867,98.0618,98.1867,4366.0
2021-05-07 11:25:00,102.21,102.22,102.1,102.18,13615.0,98.2251,98.2347,98.1194,98.1963,13615.0
2021-05-07 11:30:00,102.21,102.52,102.21,102.48,13251.0,98.2251,98.5231,98.2251,98.4846,13251.0
2021-05-07 11:35:00,102.43,102.55,102.41,102.44,8282.0,98.4366,98.5519,98.4173,98.4462,8282.0
2021-05-07 11:40:00,102.48,102.66,102.44,102.66,12224.0,98.4846,98.6576,98.4462,98.6576,12224.0
2021-05-07 11:45:00,102.68,102.85,102.68,102.76,16975.0,98.6768,98.8402,98.6768,98.7537,16975.0
2021-05-07 11:50:00,102.77,102.87,102.72,102.85,18973.0,98.7633,98.8594,98.7153,98.8402,18973.0
2021-05-07 11:55:00,102.9,102.95,102.75,102.78,22049.0,98.8882,98.9363,98.7441,98.7729,22049.0
2021-05-07 12:00:00,102.76,102.84,102.73,102.84,11920.0,98.7537,98.8306,98.7249,98.8306,11920.0
2021-05-07 12:05:00,102.82,102.87,102.72,102.87,8999.0,98.8114,98.8594,98.7153,98.8594,8999.0
2021-05-07 12:10:00,102.88,102.98,102.81,102.92,18366.0,98.869,98.9651,98.8017,98.9075,18366.0
2021-05-07 12:15:00,102.91,102.96,102.83,102.86,11662.0,98.8978,98.9459,98.821,98.8498,11662.0
2021-05-07 12:20:00,102.87,103.0,102.81,102.98,27929.0,98.8594,98.9843,98.8017,98.9651,27929.0
2021-05-07 12:25:00,102.97,102.97,102.81,102.91,15403.0,98.9555,98.9555,98.8017,98.8978,15403.0
2021-05-07 12:30:00,102.91,102.95,102.82,102.84,5292.0,98.8978,98.9363,98.8114,98.8306,5292.0
2021-05-07 12:35:00,102.83,103.03,102.82,103.02,23851.0,98.821,99.0132,98.8114,99.0036,23851.0
2021-05-07 12:40:00,103.02,103.13,102.99,103.11,21320.0,99.0036,99.1093,98.9747,99.09,21320.0
2021-05-07 12:45:00,103.12,103.31,103.11,103.27,39723.0,99.0997,99.2823,99.09,99.2438,39723.0
2021-05-07 12:50:00,103.28,103.39,103.25,103.39,14470.0,99.2534,99.3591,99.2246,99.3591,14470.0
2021-05-07 12:55:00,103.4,103.52,103.38,103.45,24844.0,99.3687,99.4841,99.3495,99.4168,24844.0
2021-05-07 13:00:00,103.44,103.69,103.43,103.58,26659.0,99.4072,99.6474,99.3976,99.5417,26659.0
2021-05-07 13:05:00,103.53,103.75,103.52,103.69,14066.0,99.4937,99.7051,99.4841,99.6474,14066.0
2021-05-07 13:10:00,103.7,103.7,103.59,103.63,8413.0,99.657,99.657,99.5513,99.5898,8413.0
2021-05-07 13:15:00,103.64,103.65,103.52,103.58,12495.0,99.5994,99.609,99.4841,99.5417,12495.0
2021-05-07 13:20:00,103.52,103.68,103.49,103.68,11218.0,99.4841,99.6378,99.4552,99.6378,11218.0
2021-05-07 13:25:00,103.68,103.68,103.48,103.52,12318.0,99.6378,99.6378,99.4456,99.4841,12318.0
2021-05-07 13:30:00,103.53,103.75,103.5,103.71,10908.0,99.4937,99.7051,99.4648,99.6667,10908.0
2021-05-07 13:35:00,103.72,103.81,103.56,103.74,12252.0,99.6763,99.7628,99.5225,99.6955,12252.0
2021-05-07 13:40:00,103.71,103.9,103.71,103.85,15673.0,99.6667,99.8492,99.6667,99.8012,15673.0
2021-05-07 13:45:00,103.88,103.98,103.81,103.84,17375.0,99.83,99.9261,99.7628,99.7916,17375.0
2021-05-07 13:50:00,103.84,104.14,103.82,104.0,27895.0,99.7916,100.0799,99.7724,99.9453,27895.0
2021-05-07 13:55:00,103.98,104.17,103.92,103.98,24866.0,99.9261,100.1087,99.8685,99.9261,24866.0
2021-05-07 14:00:00,103.98,104.0,103.82,103.94,10635.0,99.9261,99.9453,99.7724,99.8877,10635.0
2021-05-07 14:05:00,103.94,103.99,103.8,103.95,14585.0,99.8877,99.9357,99.7531,99.8973,14585.0
2021-05-07 14:10:00,103.92,103.93,103.81,103.83,11488.0,99.8685,99.8781,99.7628,99.782,11488.0
2021-05-07 14:15:00,103.84,103.84,103.71,103.8,11213.0,99.7916,99.7916,99.6667,99.7531,11213.0
2021-05-07 14:20:00,103.8,103.9,103.71,103.89,15364.0,99.7531,99.8492,99.6667,99.8396,15364.0
2021-05-07 14:25:00,103.89,103.95,103.84,103.87,13276.0,99.8396,99.8973,99.7916,99.8204,13276.0
2021-05-07 14:30:00,103.84,103.93,103.81,103.88,29839.0,99.7916,99.8781,99.7628,99.83,29839.0
2021-05-07 14:35:00,103.87,103.94,103.77,103.83,14447.0,99.8204,99.8877,99.7243,99.782,14447.0
2021-05-07 14:40:00,103.83,103.83,103.69,103.74,15860.0,99.782,99.782,99.6474,99.6955,15860.0
2021-05-07 14:45:00,103.74,103.88,103.71,103.72,19760.0,99.6955,99.83,99.6667,99.6763,19760.0
2021-05-07 14:50:00,103.75,103.82,103.66,103.73,22202.0,99.7051,99.7724,99.6186,99.6859,22202.0
2021-05-07 14:55:00,103.75,103.81,103.71,103.79,28046.0,99.7051,99.7628,99.6667,99.7435,28046.0
2021-05-07 15:00:00,103.79,103.81,103.67,103.73,19845.0,99.7435,99.7628,99.6282,99.6859,19845.0
2021-05-07 15:05:00,103.75,103.96,103.75,103.88,21590.0,99.7051,99.9069,99.7051,99.83,21590.0
2021-05-07 15:10:00,103.87,103.88,103.68,103.69,17553.0,99.8204,99.83,99.6378,99.6474,17553.0
2021-05-07 15:15:00,103.72,103.94,103.72,103.89,17579.0,99.6763,99.8877,99.6763,99.8396,17579.0
2021-05-07 15:20:00,103.9,103.96,103.73,103.74,16814.0,99.8492,99.9069,99.6859,99.6955,16814.0
2021-05-07 15:25:00,103.75,103.82,103.65,103.73,18981.0,99.7051,99.7724,99.609,99.6859,18981.0
2021-05-07 15:30:00,103.74,103.85,103.69,103.77,25399.0,99.6955,99.8012,99.6474,99.7243,25399.0
2021-05-07 15:35:00,103.79,103.9,103.74,103.81,22269.0,99.7435,99.8492,99.6955,99.7628,22269.0
2021-05-07 15:40:00,103.82,103.85,103.54,103.81,29139.0,99.7724,99.8012,99.5033,99.7628,29139.0
2021-05-07 15:45:00,103.81,103.88,103.75,103.78,32500.0,99.7628,99.83,99.7051,99.7339,32500.0
2021-05-07 15:50:00,103.79,103.95,103.7,103.89,53833.0,99.7435,99.8973,99.657,99.8396,53833.0
2021-05-07 15:55:00,103.89,103.99,103.8,103.87,136450.0,99.8396,99.9357,99.7531,99.8204,136450.0
2021-05-10 09:30:00,103.58,104.66,102.82,103.17,70162.0,99.5417,100.5796,98.8114,99.1477,70162.0
2021-05-10 09:35:00,103.21,103.4,102.9,103.06,17960.0,99.1861,99.3687,98.8882,99.042,17960.0
2021-05-10 09:40:00,103.17,103.59,103.0,103.38,25210.0,99.1477,99.5513,98.9843,99.3495,25210.0
2021-05-10 09:45:00,103.45,103.93,103.36,103.87,15509.0,99.4168,99.8781,99.3303,99.8204,15509.0
2021-05-10 09:50:00,103.83,104.14,103.78,103.92,15053.0,99.782,100.0799,99.7339,99.8685,15053.0
2021-05-10 09:55:00,103.95,104.33,103.85,104.3,24358.0,99.8973,100.2625,99.8012,100.2337,24358.0
2021-05-10 10:00:00,104.3,104.8,104.26,104.8,24883.0,100.2337,100.7142,100.1952,100.7142,24883.0
2021-05-10 10:05:00,104.9,105.2,104.77,105.19,38915.0,100.8103,101.0986,100.6853,101.089,38915.0
2021-05-10 10:10:00,105.15,105.44,105.02,105.43,63840.0,101.0505,101.3292,100.9256,101.3196,63840.0
2021-05-10 10:15:00,105.4,105.55,105.25,105.51,20932.0,101.2908,101.4349,101.1466,101.3965,20932.0
2021-05-10 10:20:00,105.56,105.67,105.26,105.29,33229.0,101.4445,101.5502,101.1562,101.1851,33229.0
2021-05-10 10:25:00,105.27,105.53,105.04,105.49,24934.0,101.1658,101.4157,100.9448,101.3773,24934.0
2021-05-10 10:30:00,105.49,105.81,105.34,105.61,31183.0,101.3773,101.6848,101.2331,101.4926,31183.0
2021-05-10 10:35:00,105.61,106.16,105.61,105.92,27586.0,101.4926,102.0211,101.4926,101.7905,27586.0
2021-05-10 10:40:00,105.89,105.96,105.7,105.89,23608.0,101.7617,101.8289,101.5791,101.7617,23608.0
2021-05-10 10:45:00,105.93,105.95,105.54,105.56,17460.0,101.8001,101.8193,101.4253,101.4445,17460.0
2021-05-10 10:50:00,105.6,105.89,105.58,105.79,17463.0,101.483,101.7617,101.4638,101.6656,17463.0
2021-05-10 10:55:00,105.76,105.94,105.73,105.85,15854.0,101.6367,101.8097,101.6079,101.7232,15854.0
2021-05-10 11:00:00,105.89,105.91,105.66,105.9,13323.0,101.7617,101.7809,101.5406,101.7713,13323.0
2021-05-10 11:05:00,105.95,106.05,105.87,105.95,8705.0,101.8193,101.9154,101.7424,101.8193,8705.0
2021-05-10 11:10:00,105.92,106.12,105.84,106.06,10639.0,101.7905,101.9827,101.7136,101.925,10639.0
2021-05-10 11:15:00,106.06,106.2,105.89,106.18,23467.0,101.925,102.0596,101.7617,102.0404,23467.0
2021-05-10 11:20:00,106.27,106.39,106.23,106.33,12192.0,102.1268,102.2422,102.0884,102.1845,12192.0
2021-05-10 11:25:00,106.37,106.41,106.19,106.36,10553.0,102.223,102.2614,102.05,102.2133,10553.0
2021-05-10 11:30:00,106.42,106.63,106.35,106.6,25282.0,102.271,102.4728,102.2037,102.444,25282.0
2021-05-10 11:35:00,106.61,106.67,106.42,106.51,19102.0,102.4536,102.5113,102.271,102.3575,19102.0
2021-05-10 11:40:00,106.51,106.89,106.48,106.78,24651.0,102.3575,102.7227,102.3287,102.617,24651.0
2021-05-10 11:45:00,106.81,106.81,106.42,106.54,31141.0,102.6458,102.6458,102.271,102.3863,31141.0
2021-05-10 11:50:00,106.52,106.52,106.33,106.4,7688.0,102.3671,102.3671,102.1845,102.2518,7688.0
2021-05-10 11:55:00,106.42,106.42,106.14,106.18,11150.0,102.271,102.271,102.0019,102.0404,11150.0
2021-05-10 12:00:00,106.15,106.29,106.08,106.23,18562.0,102.0115,102.1461,101.9443,102.0884,18562.0
2021-05-10 12:05:00,106.22,106.3,106.11,106.11,18054.0,102.0788,102.1557,101.9731,101.9731,18054.0
2021-05-10 12:10:00,106.15,106.36,106.11,106.33,18741.0,102.0115,102.2133,101.9731,102.1845,18741.0
2021-05-10 12:15:00,106.32,106.47,106.26,106.4,14424.0,102.1749,102.3191,102.1172,102.2518,14424.0
2021-05-10 12:20:00,106.44,106.68,106.43,106.62,8055.0,102.2902,102.5209,102.2806,102.4632,8055.0
2021-05-10 12:25:00,106.62,106.62,106.35,106.36,11729.0,102.4632,102.4632,102.2037,102.2133,11729.0
2021-05-10 12:30:00,106.4,106.44,106.27,106.32,11973.0,102.2518,102.2902,102.1268,102.1749,11973.0
2021-05-10 12:35:00,106.31,106.46,106.24,106.42,29567.0,102.1653,102.3094,102.098,102.271,29567.0
2021-05-10 12:40:00,106.42,106.43,106.13,106.13,18084.0,102.271,102.2806,101.9923,101.9923,18084.0
2021-05-10 12:45:00,106.16,106.21,106.08,106.13,10073.0,102.0211,102.0692,101.9443,101.9923,10073.0
2021-05-10 12:50:00,106.16,106.28,106.12,106.18,26439.0,102.0211,102.1365,101.9827,102.0404,26439.0
2021-05-10 12:55:00,106.24,106.3,106.02,106.21,6004.0,102.098,102.1557,101.8866,102.0692,6004.0
2021-05-10 13:00:00,106.21,106.21,105.9,106.05,12956.0,102.0692,102.0692,101.7713,101.9154,12956.0
2021-05-10 13:05:00,106.02,106.08,105.96,106.04,7194.0,101.8866,101.9443,101.8289,101.9058,7194.0
2021-05-10 13:10:00,106.05,106.13,106.01,106.02,7728.0,101.9154,101.9923,101.877,101.8866,7728.0
2021-05-10 13:15:00,106.0,106.1,105.99,106.03,8222.0,101.8674,101.9635,101.8578,101.8962,8222.0
2021-05-10 13:20:00,106.07,106.21,106.05,106.19,8545.0,101.9346,102.0692,101.9154,102.05,8545.0
2021-05-10 13:25:00,106.16,106.19,106.01,106.09,6425.0,102.0211,102.05,101.877,101.9539,6425.0
2021-05-10 13:30:00,106.09,106.24,106.06,106.21,6829.0,101.9539,102.098,101.925,102.0692,6829.0
2021-05-10 13:35:00,106.16,106.31,106.01,106.06,40794.0,102.0211,102.1653,101.877,101.925,40794.0
2021-05-10 13:40:00,106.0,106.24,105.94,106.24,8661.0,101.8674,102.098,101.8097,102.098,8661.0
2021-05-10 13:45:00,106.23,106.27,106.1,106.15,9927.0,102.0884,102.1268,101.9635,102.0115,9927.0
2021-05-10 13:50:00,106.22,106.28,106.03,106.04,8808.0,102.0788,102.1365,101.8962,101.9058,8808.0
2021-05-10 13:55:00,106.07,106.14,105.96,106.02,10006.0,101.9346,102.0019,101.8289,101.8866,10006.0
2021-05-10 14:00:00,106.05,106.2,105.93,106.09,7541.0,101.9154,102.0596,101.8001,101.9539,7541.0
2021-05-10 14:05:00,106.06,106.11,105.98,106.1,5989.0,101.925,101.9731,101.8482,101.9635,5989.0
2021-05-10 14:10:00,106.15,106.22,106.07,106.19,7911.0,102.0115,102.0788,101.9346,102.05,7911.0
2021-05-10 14:15:00,106.13,106.22,105.74,105.91,13724.0,101.9923,102.0788,101.6175,101.7809,13724.0
2021-05-10 14:20:00,105.9,105.93,105.68,105.92,11689.0,101.7713,101.8001,101.5599,101.7905,11689.0
2021-05-10 14:25:00,105.93,105.93,105.75,105.75,10114.0,101.8001,101.8001,101.6271,101.6271,10114.0
2021-05-10 14:30:00,105.76,105.78,105.44,105.7,15429.0,101.6367,101.656,101.3292,101.5791,15429.0
2021-05-10 14:35:00,105.65,105.73,105.54,105.59,9813.0,101.531,101.6079,101.4253,101.4734,9813.0
2021-05-10 14:40:00,105.61,105.62,105.43,105.44,9073.0,101.4926,101.5022,101.3196,101.3292,9073.0
2021-05-10 14:45:00,105.42,105.58,105.33,105.41,13162.0,101.31,101.4638,101.2235,101.3004,13162.0
2021-05-10 14:50:00,105.38,105.4,105.1,105.2,16022.0,101.2715,101.2908,101.0025,101.0986,16022.0
2021-05-10 14:55:00,105.21,105.49,105.11,105.49,8497.0,101.1082,101.3773,101.0121,101.3773,8497.0
2021-05-10 15:00:00,105.46,105.5,105.04,105.11,24180.0,101.3484,101.3869,100.9448,101.0121,24180.0
2021-05-10 15:05:00,105.08,105.14,105.0,105.09,9821.0,100.9832,101.0409,100.9064,100.9929,9821.0
2021-05-10 15:10:00,105.11,105.39,105.11,105.26,7247.0,101.0121,101.2812,101.0121,101.1562,7247.0
2021-05-10 15:15:00,105.24,105.28,105.1,105.14,9383.0,101.137,101.1754,101.0025,101.0409,9383.0
2021-05-10 15:20:00,105.12,105.12,104.93,105.11,14782.0,101.0217,101.0217,100.8391,101.0121,14782.0
2021-05-10 15:25:00,105.06,105.22,105.03,105.16,12850.0,100.964,101.1178,100.9352,101.0601,12850.0
2021-05-10 15:30:00,105.14,105.15,104.99,105.06,16677.0,101.0409,101.0505,100.8968,100.964,16677.0
2021-05-10 15:35:00,105.05,105.19,105.02,105.19,31410.0,100.9544,101.089,100.9256,101.089,31410.0
2021-05-10 15:40:00,105.16,105.19,105.06,105.15,28552.0,101.0601,101.089,100.964,101.0505,28552.0
2021-05-10 15:45:00,105.15,105.17,104.88,104.94,17776.0,101.0505,101.0697,100.791,100.8487,17776.0
2021-05-10 15:50:00,104.93,104.93,104.71,104.72,37718.0,100.8391,100.8391,100.6277,100.6373,37718.0
2021-05-10 15:55:00,104.72,104.87,104.4,104.41,135252.0,100.6373,100.7814,100.3298,100.3394,135252.0
2021-05-11 09:30:00,102.86,103.3,101.82,101.82,109007.0,98.8498,99.2726,97.8503,97.8503,109007.0
2021-05-11 09:35:00,101.88,102.08,100.93,101.55,64015.0,97.908,98.1002,96.995,97.5909,64015.0
2021-05-11 09:40:00,101.5,101.89,101.43,101.64,16522.0,97.5428,97.9176,97.4755,97.6774,16522.0
2021-05-11 09:45:00,101.6,101.67,101.12,101.18,34645.0,97.6389,97.7062,97.1776,97.2353,34645.0
2021-05-11 09:50:00,101.2,101.32,100.82,100.93,38895.0,97.2545,97.3698,96.8893,96.995,38895.0
2021-05-11 09:55:00,100.85,101.4,100.74,101.39,39431.0,96.9182,97.4467,96.8124,97.4371,39431.0
2021-05-11 10:00:00,101.4,101.5,101.01,101.07,25898.0,97.4467,97.5428,97.0719,97.1296,25898.0
2021-05-11 10:05:00,101.09,101.09,100.2,100.21,54792.0,97.1488,97.1488,96.2935,96.3031,54792.0
2021-05-11 10:10:00,100.24,100.36,99.64,99.8,74015.0,96.3319,96.4473,95.7553,95.9091,74015.0
2021-05-11 10:15:00,99.76,100.01,99.73,99.89,34214.0,95.8707,96.1109,95.8418,95.9956,34214.0
2021-05-11 10:20:00,99.94,100.57,99.94,100.32,25745.0,96.0436,96.6491,96.0436,96.4088,25745.0
2021-05-11 10:25:00,100.32,100.33,99.52,99.76,36940.0,96.4088,96.4184,95.64,95.8707,36940.0
2021-05-11 10:30:00,99.74,99.79,99.47,99.54,21416.0,95.8514,95.8995,95.592,95.6592,21416.0
2021-05-11 10:35:00,99.5,99.61,99.22,99.56,72317.0,95.6208,95.7265,95.3517,95.6785,72317.0
2021-05-11 10:40:00,99.52,99.86,99.25,99.3,61922.0,95.64,95.9668,95.3805,95.4286,61922.0
2021-05-11 10:45:00,99.31,99.38,99.16,99.29,20906.0,95.4382,95.5055,95.294,95.419,20906.0
2021-05-11 10:50:00,99.26,99.62,99.25,99.62,21952.0,95.3901,95.7361,95.3805,95.7361,21952.0
2021-05-11 10:55:00,99.6,100.1,99.59,99.83,14145.0,95.7169,96.1974,95.7073,95.9379,14145.0
2021-05-11 11:00:00,99.84,99.88,99.35,99.35,43303.0,95.9475,95.986,95.4766,95.4766,43303.0
2021-05-11 11:05:00,99.3,99.57,99.28,99.5,46499.0,95.4286,95.6881,95.4094,95.6208,46499.0
2021-05-11 11:10:00,99.52,99.6,99.41,99.51,16098.0,95.64,95.7169,95.5343,95.6304,16098.0
2021-05-11 11:15:00,99.52,99.78,99.41,99.72,37571.0,95.64,95.8899,95.5343,95.8322,37571.0
2021-05-11 11:20:00,99.73,99.76,99.35,99.35,76563.0,95.8418,95.8707,95.4766,95.4766,76563.0
2021-05-11 11:25:00,99.37,99.5,99.15,99.28,36558.0,95.4959,95.6208,95.2844,95.4094,36558.0
2021-05-11 11:30:00,99.3,99.38,99.11,99.15,29751.0,95.4286,95.5055,95.246,95.2844,29751.0
2021-05-11 11:35:00,99.15,99.66,99.14,99.65,20240.0,95.2844,95.7746,95.2748,95.7649,20240.0
2021-05-11 11:40:00,99.63,99.71,99.39,99.44,17486.0,95.7457,95.8226,95.5151,95.5631,17486.0
2021-05-11 11:45:00,99.45,99.72,99.45,99.72,16980.0,95.5727,95.8322,95.5727,95.8322,16980.0
2021-05-11 11:50:00,99.67,99.87,99.56,99.83,13457.0,95.7842,95.9764,95.6785,95.9379,13457.0
2021-05-11 11:55:00,99.84,99.91,99.75,99.77,16569.0,95.9475,96.0148,95.861,95.8803,16569.0
2021-05-11 12:00:00,99.75,99.9,99.57,99.9,17491.0,95.861,96.0052,95.6881,96.0052,17491.0
2021-05-11 12:05:00,99.92,100.0,99.86,99.88,21321.0,96.0244,96.1013,95.9668,95.986,21321.0
2021-05-11 12:10:00,99.86,100.07,99.79,100.06,15933.0,95.9668,96.1686,95.8995,96.159,15933.0
2021-05-11 12:15:00,100.08,100.22,100.03,100.15,11728.0,96.1782,96.3127,96.1301,96.2455,11728.0
2021-05-11 12:20:00,100.11,100.13,99.98,100.02,7487.0,96.207,96.2262,96.0821,96.1205,7487.0
2021-05-11 12:25:00,100.05,100.06,99.73,99.77,18905.0,96.1493,96.159,95.8418,95.8803,18905.0
2021-05-11 12:30:00,99.71,99.81,99.69,99.76,8452.0,95.8226,95.9187,95.8034,95.8707,8452.0
2021-05-11 12:35:00,99.77,99.88,99.71,99.8,20466.0,95.8803,95.986,95.8226,95.9091,20466.0
2021-05-11 12:40:00,99.81,99.83,99.49,99.51,14286.0,95.9187,95.9379,95.6112,95.6304,14286.0
2021-05-11 12:45:00,99.53,99.83,99.51,99.83,13930.0,95.6496,95.9379,95.6304,95.9379,13930.0
2021-05-11 12:50:00,99.83,99.83,99.42,99.54,9067.0,95.9379,95.9379,95.5439,95.6592,9067.0
2021-05-11 12:55:00,99.55,99.6,99.44,99.54,24888.0,95.6688,95.7169,95.5631,95.6592,24888.0
2021-05-11 13:00:00,99.53,99.72,99.5,99.71,52745.0,95.6496,95.8322,95.6208,95.8226,52745.0
2021-05-11 13:05:00,99.73,99.78,99.6,99.77,15733.0,95.8418,95.8899,95.7169,95.8803,15733.0
2021-05-11 13:10:00,99.77,99.83,99.58,99.66,14530.0,95.8803,95.9379,95.6977,95.7746,14530.0
2021-05-11 13:15:00,99.6,99.72,99.52,99.68,16030.0,95.7169,95.8322,95.64,95.7938,16030.0
2021-05-11 13:20:00,99.64,99.72,99.56,99.66,14535.0,95.7553,95.8322,95.6785,95.7746,14535.0
2021-05-11 13:25:00,99.69,99.96,99.68,99.83,24534.0,95.8034,96.0629,95.7938,95.9379,24534.0
2021-05-11 13:30:00,99.83,100.03,99.77,100.0,8843.0,95.9379,96.1301,95.8803,96.1013,8843.0
2021-05-11 13:35:00,100.02,100.07,99.78,99.87,12632.0,96.1205,96.1686,95.8899,95.9764,12632.0
2021-05-11 13:40:00,99.9,100.0,99.89,99.94,33836.0,96.0052,96.1013,95.9956,96.0436,33836.0
2021-05-11 13:45:00,99.95,99.99,99.87,99.97,11332.0,96.0532,96.0917,95.9764,96.0725,11332.0
2021-05-11 13:50:00,99.93,99.96,99.68,99.74,12328.0,96.034,96.0629,95.7938,95.8514,12328.0
2021-05-11 13:55:00,99.75,100.0,99.73,99.94,20258.0,95.861,96.1013,95.8418,96.0436,20258.0
2021-05-11 14:00:00,99.97,100.07,99.9,100.04,25754.0,96.0725,96.1686,96.0052,96.1397,25754.0
2021-05-11 14:05:00,100.04,100.09,99.67,99.75,13001.0,96.1397,96.1878,95.7842,95.861,13001.0
2021-05-11 14:10:00,99.72,99.77,99.49,99.51,21246.0,95.8322,95.8803,95.6112,95.6304,21246.0
2021-05-11 14:15:00,99.51,99.67,99.43,99.67,18064.0,95.6304,95.7842,95.5535,95.7842,18064.0
2021-05-11 14:20:00,99.66,99.78,99.57,99.75,12765.0,95.7746,95.8899,95.6881,95.861,12765.0
2021-05-11 14:25:00,99.75,99.97,99.65,99.96,18856.0,95.861,96.0725,95.7649,96.0629,18856.0
2021-05-11 14:30:00,99.97,99.97,99.55,99.83,18922.0,96.0725,96.0725,95.6688,95.9379,18922.0
2021-05-11 14:35:00,99.84,99.93,99.71,99.84,14928.0,95.9475,96.034,95.8226,95.9475,14928.0
2021-05-11 14:40:00,99.84,99.9,99.74,99.86,21208.0,95.9475,96.0052,95.8514,95.9668,21208.0
2021-05-11 14:45:00,99.86,100.17,99.79,100.15,41091.0,95.9668,96.2647,95.8995,96.2455,41091.0
2021-05-11 14:50:00,100.15,100.16,99.95,100.05,12557.0,96.2455,96.2551,96.0532,96.1493,12557.0
2021-05-11 14:55:00,100.07,100.12,99.96,100.05,12741.0,96.1686,96.2166,96.0629,96.1493,12741.0
2021-05-11 15:00:00,100.06,100.21,99.98,100.02,19973.0,96.159,96.3031,96.0821,96.1205,19973.0
2021-05-11 15:05:00,100.0,100.06,99.92,100.01,25834.0,96.1013,96.159,96.0244,96.1109,25834.0
2021-05-11 15:10:00,100.02,100.09,99.95,99.96,23728.0,96.1205,96.1878,96.0532,96.0629,23728.0
2021-05-11 15:15:00,99.96,100.4,99.95,100.38,29014.0,96.0629,96.4857,96.0532,96.4665,29014.0
2021-05-11 15:20:00,100.4,100.44,100.24,100.25,24631.0,96.4857,96.5241,96.3319,96.3416,24631.0
2021-05-11 15:25:00,100.25,100.4,100.09,100.1,34227.0,96.3416,96.4857,96.1878,96.1974,34227.0
2021-05-11 15:30:00,100.12,100.17,99.88,99.9,49944.0,96.2166,96.2647,95.986,96.0052,49944.0
2021-05-11 15:35:00,99.9,99.92,99.67,99.75,43853.0,96.0052,96.0244,95.7842,95.861,43853.0
2021-05-11 15:40:00,99.73,99.85,99.69,99.7,40085.0,95.8418,95.9571,95.8034,95.813,40085.0
2021-05-11 15:45:00,99.69,99.84,99.57,99.84,53050.0,95.8034,95.9475,95.6881,95.9475,53050.0
2021-05-11 15:50:00,99.84,99.94,99.7,99.78,57801.0,95.9475,96.0436,95.813,95.8899,57801.0
2021-05-11 15:55:00,99.8,99.82,99.47,99.51,188262.0,95.9091,95.9283,95.592,95.6304,188262.0
2021-05-12 09:30:00,98.67,98.68,96.84,97.24,206226.0,94.8232,94.8328,93.0645,93.4489,206226.0
2021-05-12 09:35:00,97.19,97.52,96.56,97.0,139532.0,93.4009,93.718,92.7954,93.2183,139532.0
2021-05-12 09:40:00,97.02,97.08,96.45,96.58,81556.0,93.2375,93.2951,92.6897,92.8146,81556.0
2021-05-12 09:45:00,96.59,96.59,96.04,96.41,97052.0,92.8242,92.8242,92.2957,92.6513,97052.0
2021-05-12 09:50:00,96.41,96.91,96.26,96.41,45084.0,92.6513,93.1318,92.5071,92.6513,45084.0
2021-05-12 09:55:00,96.4,96.57,96.3,96.47,79694.0,92.6417,92.805,92.5456,92.7089,79694.0
2021-05-12 10:00:00,96.49,96.72,96.32,96.48,71261.0,92.7281,92.9492,92.5648,92.7185,71261.0
2021-05-12 10:05:00,96.52,97.1,96.45,97.07,45932.0,92.757,93.3144,92.6897,93.2855,45932.0
2021-05-12 10:10:00,97.11,97.12,96.62,96.94,58610.0,93.324,93.3336,92.8531,93.1606,58610.0
2021-05-12 10:15:00,96.97,97.28,96.94,97.06,26726.0,93.1894,93.4873,93.1606,93.2759,26726.0
2021-05-12 10:20:00,97.06,97.37,96.94,97.14,32747.0,93.2759,93.5738,93.1606,93.3528,32747.0
2021-05-12 10:25:00,97.18,97.18,96.21,96.32,22466.0,93.3912,93.3912,92.4591,92.5648,22466.0
2021-05-12 10:30:00,96.24,96.64,96.2,96.62,84235.0,92.4879,92.8723,92.4494,92.8531,84235.0
2021-05-12 10:35:00,96.67,96.96,96.67,96.8,41538.0,92.9011,93.1798,92.9011,93.0261,41538.0
2021-05-12 10:40:00,96.76,96.77,96.38,96.51,48254.0,92.9876,92.9972,92.6224,92.7474,48254.0
2021-05-12 10:45:00,96.49,96.58,96.01,96.04,46578.0,92.7281,92.8146,92.2669,92.2957,46578.0
2021-05-12 10:50:00,96.05,96.24,95.9,96.06,90855.0,92.3053,92.4879,92.1611,92.3149,90855.0
2021-05-12 10:55:00,96.04,96.15,95.65,96.15,95147.0,92.2957,92.4014,91.9209,92.4014,95147.0
2021-05-12 11:00:00,96.13,96.53,96.06,96.12,58930.0,92.3822,92.7666,92.3149,92.3726,58930.0
2021-05-12 11:05:00,96.11,96.18,95.83,96.01,96600.0,92.363,92.4302,92.0939,92.2669,96600.0
2021-05-12 11:10:00,95.98,96.18,95.8,96.06,59999.0,92.238,92.4302,92.065,92.3149,59999.0
2021-05-12 11:15:00,96.05,96.15,95.97,96.08,39663.0,92.3053,92.4014,92.2284,92.3341,39663.0
2021-05-12 11:20:00,96.1,96.25,95.98,96.02,29427.0,92.3533,92.4975,92.238,92.2765,29427.0
2021-05-12 11:25:00,96.02,96.07,95.9,96.05,93364.0,92.2765,92.3245,92.1611,92.3053,93364.0
2021-05-12 11:30:00,96.02,96.05,95.79,95.87,43830.0,92.2765,92.3053,92.0554,92.1323,43830.0
2021-05-12 11:35:00,95.86,95.9,95.55,95.64,97576.0,92.1227,92.1611,91.8248,91.9113,97576.0
2021-05-12 11:40:00,95.62,95.62,95.39,95.47,42298.0,91.8921,91.8921,91.671,91.7479,42298.0
2021-05-12 11:45:00,95.47,95.57,95.25,95.33,34419.0,91.7479,91.844,91.5365,91.6134,34419.0
2021-05-12 11:50:00,95.32,95.38,95.15,95.17,97616.0,91.6038,91.6614,91.4404,91.4596,97616.0
2021-05-12 11:55:00,95.17,95.41,95.13,95.35,37395.0,91.4596,91.6902,91.4212,91.6326,37395.0
2021-05-12 12:00:00,95.32,95.54,95.28,95.44,28954.0,91.6038,91.8152,91.5653,91.7191,28954.0
2021-05-12 12:05:00,95.43,95.47,94.93,95.01,50612.0,91.7095,91.7479,91.229,91.3058,50612.0
2021-05-12 12:10:00,95.0,95.05,94.54,94.66,51755.0,91.2962,91.3443,90.8542,90.9695,51755.0
2021-05-12 12:15:00,94.64,95.15,94.64,95.14,39267.0,90.9503,91.4404,90.9503,91.4308,39267.0
2021-05-12 12:20:00,95.12,95.29,94.99,95.11,34634.0,91.4116,91.5749,91.2866,91.4019,34634.0
2021-05-12 12:25:00,95.13,95.21,94.94,95.12,23178.0,91.4212,91.498,91.2386,91.4116,23178.0
2021-05-12 12:30:00,95.12,95.18,94.84,94.91,27287.0,91.4116,91.4692,91.1425,91.2097,27287.0
2021-05-12 12:35:00,94.9,95.02,94.68,94.74,23399.0,91.2001,91.3155,90.9887,91.0464,23399.0
2021-05-12 12:40:00,94.75,94.75,94.38,94.4,27472.0,91.056,91.056,90.7004,90.7196,27472.0
2021-05-12 12:45:00,94.4,94.45,94.14,94.28,49855.0,90.7196,90.7677,90.4698,90.6043,49855.0
2021-05-12 12:50:00,94.31,94.6,94.28,94.47,26608.0,90.6331,90.9118,90.6043,90.7869,26608.0
2021-05-12 12:55:00,94.46,94.5,94.34,94.5,24282.0,90.7773,90.8157,90.662,90.8157,24282.0
2021-05-12 13:00:00,94.49,94.65,94.43,94.64,46433.0,90.8061,90.9599,90.7485,90.9503,46433.0
2021-05-12 13:05:00,94.65,94.97,94.65,94.75,31594.0,90.9599,91.2674,90.9599,91.056,31594.0
2021-05-12 13:10:00,94.74,94.94,94.63,94.9,18764.0,91.0464,91.2386,90.9407,91.2001,18764.0
2021-05-12 13:15:00,94.87,94.88,94.64,94.7,19919.0,91.1713,91.1809,90.9503,91.0079,19919.0
2021-05-12 13:20:00,94.7,94.71,94.46,94.54,27048.0,91.0079,91.0175,90.7773,90.8542,27048.0
2021-05-12 13:25:00,94.54,94.58,94.4,94.45,32689.0,90.8542,90.8926,90.7196,90.7677,32689.0
2021-05-12 13:30:00,94.47,94.47,94.06,94.06,33833.0,90.7869,90.7869,90.3929,90.3929,33833.0
2021-05-12 13:35:00,94.07,94.39,94.02,94.34,46517.0,90.4025,90.71,90.3544,90.662,46517.0
2021-05-12 13:40:00,94.33,94.36,94.02,94.13,47861.0,90.6524,90.6812,90.3544,90.4602,47861.0
2021-05-12 13:45:00,94.14,94.16,94.01,94.08,44461.0,90.4698,90.489,90.3448,90.4121,44461.0
2021-05-12 13:50:00,94.1,94.18,93.93,94.1,87634.0,90.4313,90.5082,90.2679,90.4313,87634.0
2021-05-12 13:55:00,94.09,94.4,94.08,94.2,47561.0,90.4217,90.7196,90.4121,90.5274,47561.0
2021-05-12 14:00:00,94.19,94.22,93.95,94.0,39052.0,90.5178,90.5466,90.2872,90.3352,39052.0
2021-05-12 14:05:00,93.98,94.21,93.87,93.87,35458.0,90.316,90.537,90.2103,90.2103,35458.0
2021-05-12 14:10:00,93.88,93.94,93.74,93.87,29125.0,90.2199,90.2776,90.0854,90.2103,29125.0
2021-05-12 14:15:00,93.88,93.96,93.83,93.93,108848.0,90.2199,90.2968,90.1718,90.2679,108848.0
2021-05-12 14:20:00,93.97,94.07,93.81,93.95,79073.0,90.3064,90.4025,90.1526,90.2872,79073.0
2021-05-12 14:25:00,93.96,94.01,93.61,93.72,77766.0,90.2968,90.3448,89.9604,90.0661,77766.0
2021-05-12 14:30:00,93.7,93.92,93.56,93.87,43767.0,90.0469,90.2583,89.9124,90.2103,43767.0
2021-05-12 14:35:00,93.88,93.88,93.65,93.84,50427.0,90.2199,90.2199,89.9989,90.1815,50427.0
2021-05-12 14:40:00,93.82,93.87,93.52,93.56,61073.0,90.1622,90.2103,89.8739,89.9124,61073.0
2021-05-12 14:45:00,93.56,93.57,93.35,93.39,85273.0,89.9124,89.922,89.7106,89.749,85273.0
2021-05-12 14:50:00,93.38,93.58,93.24,93.33,54158.0,89.7394,89.9316,89.6049,89.6913,54158.0
2021-05-12 14:55:00,93.33,93.34,93.15,93.2,78294.0,89.6913,89.701,89.5184,89.5664,78294.0
2021-05-12 15:00:00,93.19,93.21,92.91,92.93,78453.0,89.5568,89.576,89.2877,89.3069,78453.0
2021-05-12 15:05:00,92.93,93.06,92.75,93.04,82227.0,89.3069,89.4319,89.134,89.4126,82227.0
2021-05-12 15:10:00,93.03,93.07,92.62,92.73,45095.0,89.403,89.4415,89.009,89.1147,45095.0
2021-05-12 15:15:00,92.74,92.83,92.59,92.63,70504.0,89.1243,89.2108,88.9802,89.0186,70504.0
2021-05-12 15:20:00,92.63,92.76,92.37,92.4,96597.0,89.0186,89.1436,88.7688,88.7976,96597.0
2021-05-12 15:25:00,92.39,92.61,92.26,92.42,110757.0,88.788,88.9994,88.6631,88.8168,110757.0
2021-05-12 15:30:00,92.4,92.67,92.33,92.56,89193.0,88.7976,89.0571,88.7303,88.9514,89193.0
2021-05-12 15:35:00,92.56,92.75,92.41,92.67,105645.0,88.9514,89.134,88.8072,89.0571,105645.0
2021-05-12 15:40:00,92.66,92.79,92.55,92.69,76483.0,89.0475,89.1724,88.9418,89.0763,76483.0
2021-05-12 15:45:00,92.67,92.88,92.67,92.79,97363.0,89.0571,89.2589,89.0571,89.1724,97363.0
2021-05-12 15:50:00,92.78,92.78,92.45,92.49,187722.0,89.1628,89.1628,88.8457,88.8841,187722.0
2021-05-12 15:55:00,92.49,92.62,92.27,92.35,415117.0,88.8841,89.009,88.6727,88.7495,415117.0
2021-05-13 09:30:00,92.81,93.94,92.66,93.93,101656.0,89.1916,90.2776,89.0475,90.2679,101656.0
2021-05-13 09:35:00,93.91,94.43,93.77,94.28,43418.0,90.2487,90.7485,90.1142,90.6043,43418.0
2021-05-13 09:40:00,94.22,94.55,94.22,94.39,45937.0,90.5466,90.8638,90.5466,90.71,45937.0
2021-05-13 09:45:00,94.37,95.11,94.36,94.8,50807.0,90.6908,91.4019,90.6812,91.104,50807.0
2021-05-13 09:50:00,94.81,95.02,94.74,94.87,30479.0,91.1136,91.3155,91.0464,91.1713,30479.0
2021-05-13 09:55:00,94.89,95.03,94.81,94.92,24064.0,91.1905,91.3251,91.1136,91.2194,24064.0
2021-05-13 10:00:00,94.95,95.05,94.74,94.85,44092.0,91.2482,91.3443,91.0464,91.1521,44092.0
2021-05-13 10:05:00,94.88,94.96,94.29,94.31,29331.0,91.1809,91.2578,90.6139,90.6331,29331.0
2021-05-13 10:10:00,94.31,94.68,94.29,94.44,99665.0,90.6331,90.9887,90.6139,90.7581,99665.0
2021-05-13 10:15:00,94.46,94.55,94.35,94.37,78439.0,90.7773,90.8638,90.6716,90.6908,78439.0
2021-05-13 10:20:00,94.32,94.57,94.3,94.55,75485.0,90.6427,90.883,90.6235,90.8638,75485.0
2021-05-13 10:25:00,94.54,94.54,94.06,94.23,50447.0,90.8542,90.8542,90.3929,90.5563,50447.0
2021-05-13 10:30:00,94.23,94.47,94.23,94.27,35260.0,90.5563,90.7869,90.5563,90.5947,35260.0
2021-05-13 10:35:00,94.25,94.32,93.96,94.09,53559.0,90.5755,90.6427,90.2968,90.4217,53559.0
2021-05-13 10:40:00,94.16,94.24,93.92,93.99,48628.0,90.489,90.5659,90.2583,90.3256,48628.0
2021-05-13 10:45:00,93.98,94.18,93.9,94.11,44792.0,90.316,90.5082,90.2391,90.4409,44792.0
2021-05-13 10:50:00,94.08,94.21,93.92,94.21,20899.0,90.4121,90.537,90.2583,90.537,20899.0
2021-05-13 10:55:00,94.22,94.29,94.13,94.23,29871.0,90.5466,90.6139,90.4602,90.5563,29871.0
2021-05-13 11:00:00,94.22,94.23,93.97,93.99,24702.0,90.5466,90.5563,90.3064,90.3256,24702.0
2021-05-13 11:05:00,93.98,94.03,93.7,93.71,35277.0,90.316,90.3641,90.0469,90.0565,35277.0
2021-05-13 11:10:00,93.67,93.71,93.39,93.4,63974.0,90.0181,90.0565,89.749,89.7586,63974.0
2021-05-13 11:15:00,93.4,93.9,93.39,93.87,32697.0,89.7586,90.2391,89.749,90.2103,32697.0
2021-05-13 11:20:00,93.86,93.9,93.71,93.76,19755.0,90.2007,90.2391,90.0565,90.1046,19755.0
2021-05-13 11:25:00,93.78,93.81,93.56,93.61,20268.0,90.1238,90.1526,89.9124,89.9604,20268.0
2021-05-13 11:30:00,93.61,93.74,93.5,93.56,98177.0,89.9604,90.0854,89.8547,89.9124,98177.0
2021-05-13 11:35:00,93.56,93.72,93.35,93.65,61671.0,89.9124,90.0661,89.7106,89.9989,61671.0
2021-05-13 11:40:00,93.66,93.66,93.2,93.21,24634.0,90.0085,90.0085,89.5664,89.576,24634.0
2021-05-13 11:45:00,93.2,93.3,93.05,93.2,29275.0,89.5664,89.6625,89.4223,89.5664,29275.0
2021-05-13 11:50:00,93.22,93.26,93.04,93.11,32869.0,89.5856,89.6241,89.4126,89.4799,32869.0
2021-05-13 11:55:00,93.16,93.27,92.98,93.07,32104.0,89.528,89.6337,89.355,89.4415,32104.0
2021-05-13 12:00:00,93.1,93.45,93.03,93.29,21302.0,89.4703,89.8067,89.403,89.6529,21302.0
2021-05-13 12:05:00,93.28,93.47,93.27,93.41,25262.0,89.6433,89.8259,89.6337,89.7682,25262.0
2021-05-13 12:10:00,93.41,93.5,93.36,93.36,39021.0,89.7682,89.8547,89.7202,89.7202,39021.0
2021-05-13 12:15:00,93.36,93.44,93.19,93.34,50826.0,89.7202,89.7971,89.5568,89.701,50826.0
2021-05-13 12:20:00,93.34,93.35,93.07,93.08,38394.0,89.701,89.7106,89.4415,89.4511,38394.0
2021-05-13 12:25:00,93.08,93.52,93.05,93.39,33218.0,89.4511,89.8739,89.4223,89.749,33218.0
2021-05-13 12:30:00,93.39,93.6,93.39,93.5,48448.0,89.749,89.9508,89.749,89.8547,48448.0
2021-05-13 12:35:00,93.51,93.6,93.36,93.36,50472.0,89.8643,89.9508,89.7202,89.7202,50472.0
2021-05-13 12:40:00,93.36,93.64,93.22,93.6,50343.0,89.7202,89.9893,89.5856,89.9508,50343.0
2021-05-13 12:45:00,93.6,93.67,93.54,93.65,47357.0,89.9508,90.0181,89.8932,89.9989,47357.0
2021-05-13 12:50:00,93.64,93.69,93.38,93.54,46516.0,89.9893,90.0373,89.7394,89.8932,46516.0
2021-05-13 12:55:00,93.55,93.55,93.23,93.45,34289.0,89.9028,89.9028,89.5952,89.8067,34289.0
2021-05-13 13:00:00,93.46,93.47,93.12,93.13,36787.0,89.8163,89.8259,89.4895,89.4991,36787.0
2021-05-13 13:05:00,93.17,93.51,93.06,93.47,24219.0,89.5376,89.8643,89.4319,89.8259,24219.0
2021-05-13 13:10:00,93.48,93.69,93.44,93.68,20906.0,89.8355,90.0373,89.7971,90.0277,20906.0
2021-05-13 13:15:00,93.68,94.01,93.67,93.73,36002.0,90.0277,90.3448,90.0181,90.0757,36002.0
2021-05-13 13:20:00,93.72,93.79,93.2,93.22,54336.0,90.0661,90.1334,89.5664,89.5856,54336.0
2021-05-13 13:25:00,93.19,93.66,93.19,93.58,20768.0,89.5568,90.0085,89.5568,89.9316,20768.0
2021-05-13 13:30:00,93.56,93.7,93.39,93.56,24241.0,89.9124,90.0469,89.749,89.9124,24241.0
2021-05-13 13:35:00,93.51,93.77,93.43,93.65,34802.0,89.8643,90.1142,89.7874,89.9989,34802.0
2021-05-13 13:40:00,93.65,93.73,93.58,93.67,30574.0,89.9989,90.0757,89.9316,90.0181,30574.0
2021-05-13 13:45:00,93.64,93.73,93.21,93.29,55056.0,89.9893,90.0757,89.576,89.6529,55056.0
2021-05-13 13:50:00,93.3,93.52,93.24,93.37,72860.0,89.6625,89.8739,89.6049,89.7298,72860.0
2021-05-13 13:55:00,93.38,93.78,93.38,93.69,46509.0,89.7394,90.1238,89.7394,90.0373,46509.0
2021-05-13 14:00:00,93.68,94.0,93.68,93.82,37650.0,90.0277,90.3352,90.0277,90.1622,37650.0
2021-05-13 14:05:00,93.83,93.91,93.73,93.88,76862.0,90.1718,90.2487,90.0757,90.2199,76862.0
2021-05-13 14:10:00,93.88,94.04,93.88,93.92,48441.0,90.2199,90.3737,90.2199,90.2583,48441.0
2021-05-13 14:15:00,93.92,94.05,93.89,93.97,32341.0,90.2583,90.3833,90.2295,90.3064,32341.0
2021-05-13 14:20:00,93.95,94.05,93.93,94.04,59026.0,90.2872,90.3833,90.2679,90.3737,59026.0
2021-05-13 14:25:00,94.04,94.46,94.04,94.27,68521.0,90.3737,90.7773,90.3737,90.5947,68521.0
2021-05-13 14:30:00,94.29,94.6,94.25,94.6,42394.0,90.6139,90.9118,90.5755,90.9118,42394.0
2021-05-13 14:35:00,94.6,94.79,94.58,94.72,36457.0,90.9118,91.0944,90.8926,91.0271,36457.0
2021-05-13 14:40:00,94.71,94.75,94.63,94.71,28626.0,91.0175,91.056,90.9407,91.0175,28626.0
2021-05-13 14:45:00,94.7,94.71,94.48,94.59,31128.0,91.0079,91.0175,90.7965,90.9022,31128.0
2021-05-13 14:50:00,94.59,94.6,94.47,94.58,25680.0,90.9022,90.9118,90.7869,90.8926,25680.0
2021-05-13 14:55:00,94.6,94.7,94.55,94.55,23182.0,90.9118,91.0079,90.8638,90.8638,23182.0
2021-05-13 15:00:00,94.55,95.06,94.51,94.86,29977.0,90.8638,91.3539,90.8253,91.1617,29977.0
2021-05-13 15:05:00,94.87,95.11,94.84,95.11,22167.0,91.1713,91.4019,91.1425,91.4019,22167.0
2021-05-13 15:10:00,95.13,95.13,94.74,94.9,42999.0,91.4212,91.4212,91.0464,91.2001,42999.0
2021-05-13 15:15:00,94.9,95.04,94.87,94.98,56214.0,91.2001,91.3347,91.1713,91.277,56214.0
2021-05-13 15:20:00,95.0,95.14,94.93,95.14,61070.0,91.2962,91.4308,91.229,91.4308,61070.0
2021-05-13 15:25:00,95.18,95.26,95.04,95.22,59093.0,91.4692,91.5461,91.3347,91.5077,59093.0
2021-05-13 15:30:00,95.21,95.56,95.2,95.43,74974.0,91.498,91.8344,91.4884,91.7095,74974.0
2021-05-13 15:35:00,95.43,95.64,95.31,95.45,81588.0,91.7095,91.9113,91.5941,91.7287,81588.0
2021-05-13 15:40:00,95.45,95.6,95.33,95.6,84645.0,91.7287,91.8728,91.6134,91.8728,84645.0
2021-05-13 15:45:00,95.6,95.64,95.31,95.31,73791.0,91.8728,91.9113,91.5941,91.5941,73791.0
2021-05-13 15:50:00,95.34,95.39,95.14,95.24,95690.0,91.623,91.671,91.4308,91.5269,95690.0
2021-05-13 15:55:00,95.25,95.25,94.81,94.94,213992.0,91.5365,91.5365,91.1136,91.2386,213992.0
2021-05-14 09:30:00,96.0,96.1,95.4,95.92,77874.0,92.2572,92.3533,91.6806,92.1804,77874.0
2021-05-14 09:35:00,95.89,96.14,95.5,95.69,23903.0,92.1515,92.3918,91.7767,91.9593,23903.0
2021-05-14 09:40:00,95.72,96.0,95.4,96.0,32423.0,91.9882,92.2572,91.6806,92.2572,32423.0
2021-05-14 09:45:00,96.02,96.26,95.89,96.06,49547.0,92.2765,92.5071,92.1515,92.3149,49547.0
2021-05-14 09:50:00,96.12,96.54,96.0,96.47,35794.0,92.3726,92.7762,92.2572,92.7089,35794.0
2021-05-14 09:55:00,96.48,96.56,96.08,96.5,26964.0,92.7185,92.7954,92.3341,92.7378,26964.0
2021-05-14 10:00:00,96.53,96.63,96.3,96.53,42359.0,92.7666,92.8627,92.5456,92.7666,42359.0
2021-05-14 10:05:00,96.53,96.62,96.31,96.47,40014.0,92.7666,92.8531,92.5552,92.7089,40014.0
2021-05-14 10:10:00,96.42,96.55,96.32,96.5,23793.0,92.6609,92.7858,92.5648,92.7378,23793.0
2021-05-14 10:15:00,96.5,96.53,95.69,95.71,24855.0,92.7378,92.7666,91.9593,91.9786,24855.0
2021-05-14 10:20:00,95.68,96.13,95.68,95.98,16483.0,91.9497,92.3822,91.9497,92.238,16483.0
2021-05-14 10:25:00,95.96,96.08,95.81,95.81,13098.0,92.2188,92.3341,92.0747,92.0747,13098.0
2021-05-14 10:30:00,95.84,96.03,95.74,96.03,15572.0,92.1035,92.2861,92.0074,92.2861,15572.0
2021-05-14 10:35:00,96.01,96.02,95.64,95.66,9343.0,92.2669,92.2765,91.9113,91.9305,9343.0
2021-05-14 10:40:00,95.65,95.92,95.62,95.68,18769.0,91.9209,92.1804,91.8921,91.9497,18769.0
2021-05-14 10:45:00,95.73,95.96,95.73,95.86,9775.0,91.9978,92.2188,91.9978,92.1227,9775.0
2021-05-14 10:50:00,95.84,95.93,95.55,95.55,15070.0,92.1035,92.19,91.8248,91.8248,15070.0
2021-05-14 10:55:00,95.55,95.57,95.2,95.4,23125.0,91.8248,91.844,91.4884,91.6806,23125.0
2021-05-14 11:00:00,95.38,95.43,95.17,95.21,14670.0,91.6614,91.7095,91.4596,91.498,14670.0
2021-05-14 11:05:00,95.2,95.37,95.15,95.28,15289.0,91.4884,91.6518,91.4404,91.5653,15289.0
2021-05-14 11:10:00,95.34,95.48,95.31,95.48,11055.0,91.623,91.7575,91.5941,91.7575,11055.0
2021-05-14 11:15:00,95.49,95.54,95.21,95.46,7828.0,91.7671,91.8152,91.498,91.7383,7828.0
2021-05-14 11:20:00,95.52,95.54,95.42,95.45,11360.0,91.796,91.8152,91.6999,91.7287,11360.0
2021-05-14 11:25:00,95.39,95.59,95.3,95.3,25567.0,91.671,91.8632,91.5845,91.5845,25567.0
2021-05-14 11:30:00,95.26,95.54,95.26,95.51,30130.0,91.5461,91.8152,91.5461,91.7863,30130.0
2021-05-14 11:35:00,95.5,95.55,95.44,95.48,13318.0,91.7767,91.8248,91.7191,91.7575,13318.0
2021-05-14 11:40:00,95.49,95.62,95.37,95.55,12089.0,91.7671,91.8921,91.6518,91.8248,12089.0
2021-05-14 11:45:00,95.55,95.74,95.55,95.72,9742.0,91.8248,92.0074,91.8248,91.9882,9742.0
2021-05-14 11:50:00,95.72,95.72,95.61,95.65,5760.0,91.9882,91.9882,91.8825,91.9209,5760.0
2021-05-14 11:55:00,95.71,95.71,95.6,95.65,6739.0,91.9786,91.9786,91.8728,91.9209,6739.0
2021-05-14 12:00:00,95.67,95.72,95.58,95.61,9333.0,91.9401,91.9882,91.8536,91.8825,9333.0
2021-05-14 12:05:00,95.62,95.71,95.56,95.56,8978.0,91.8921,91.9786,91.8344,91.8344,8978.0
2021-05-14 12:10:00,95.63,95.73,95.63,95.71,5230.0,91.9017,91.9978,91.9017,91.9786,5230.0
2021-05-14 12:15:00,95.7,95.7,95.64,95.69,3850.0,91.9689,91.9689,91.9113,91.9593,3850.0
2021-05-14 12:20:00,95.65,95.75,95.65,95.74,5246.0,91.9209,92.017,91.9209,92.0074,5246.0
2021-05-14 12:25:00,95.81,95.81,95.66,95.75,9794.0,92.0747,92.0747,91.9305,92.017,9794.0
2021-05-14 12:30:00,95.8,95.93,95.78,95.91,6034.0,92.065,92.19,92.0458,92.1708,6034.0
2021-05-14 12:35:00,95.89,96.02,95.88,95.93,7276.0,92.1515,92.2765,92.1419,92.19,7276.0
2021-05-14 12:40:00,95.93,96.02,95.93,95.98,5171.0,92.19,92.2765,92.19,92.238,5171.0
2021-05-14 12:45:00,95.98,96.27,95.97,96.27,5174.0,92.238,92.5167,92.2284,92.5167,5174.0
2021-05-14 12:50:00,96.24,96.27,96.18,96.2,8994.0,92.4879,92.5167,92.4302,92.4494,8994.0
2021-05-14 12:55:00,96.18,96.28,96.14,96.25,6916.0,92.4302,92.5263,92.3918,92.4975,6916.0
2021-05-14 13:00:00,96.25,96.25,96.11,96.14,14771.0,92.4975,92.4975,92.363,92.3918,14771.0
2021-05-14 13:05:00,96.11,96.16,96.04,96.05,8863.0,92.363,92.411,92.2957,92.3053,8863.0
2021-05-14 13:10:00,96.06,96.13,96.02,96.13,6709.0,92.3149,92.3822,92.2765,92.3822,6709.0
2021-05-14 13:15:00,96.12,96.13,96.0,96.04,7311.0,92.3726,92.3822,92.2572,92.2957,7311.0
2021-05-14 13:20:00,96.06,96.16,96.03,96.12,5822.0,92.3149,92.411,92.2861,92.3726,5822.0
2021-05-14 13:25:00,96.15,96.24,96.14,96.19,11212.0,92.4014,92.4879,92.3918,92.4398,11212.0
2021-05-14 13:30:00,96.18,96.25,96.1,96.14,8074.0,92.4302,92.4975,92.3533,92.3918,8074.0
2021-05-14 13:35:00,96.16,96.23,96.1,96.12,5711.0,92.411,92.4783,92.3533,92.3726,5711.0
2021-05-14 13:40:00,96.1,96.11,96.01,96.02,4507.0,92.3533,92.363,92.2669,92.2765,4507.0
2021-05-14 13:45:00,96.03,96.11,96.0,96.1,5737.0,92.2861,92.363,92.2572,92.3533,5737.0
2021-05-14 13:50:00,96.06,96.17,96.05,96.07,6869.0,92.3149,92.4206,92.3053,92.3245,6869.0
2021-05-14 13:55:00,96.07,96.14,96.04,96.12,9348.0,92.3245,92.3918,92.2957,92.3726,9348.0
2021-05-14 14:00:00,96.15,96.25,96.1,96.23,10610.0,92.4014,92.4975,92.3533,92.4783,10610.0
2021-05-14 14:05:00,96.23,96.24,96.17,96.17,5805.0,92.4783,92.4879,92.4206,92.4206,5805.0
2021-05-14 14:10:00,96.14,96.25,96.13,96.24,7824.0,92.3918,92.4975,92.3822,92.4879,7824.0
2021-05-14 14:15:00,96.22,96.24,96.16,96.18,7250.0,92.4687,92.4879,92.411,92.4302,7250.0
2021-05-14 14:20:00,96.22,96.24,96.15,96.19,8101.0,92.4687,92.4879,92.4014,92.4398,8101.0
2021-05-14 14:25:00,96.19,96.23,96.11,96.11,4253.0,92.4398,92.4783,92.363,92.363,4253.0
2021-05-14 14:30:00,96.13,96.25,96.13,96.23,7891.0,92.3822,92.4975,92.3822,92.4783,7891.0
2021-05-14 14:35:00,96.22,96.28,96.19,96.26,5735.0,92.4687,92.5263,92.4398,92.5071,5735.0
2021-05-14 14:40:00,96.26,96.26,96.1,96.16,3683.0,92.5071,92.5071,92.3533,92.411,3683.0
2021-05-14 14:45:00,96.18,96.26,96.16,96.19,6553.0,92.4302,92.5071,92.411,92.4398,6553.0
2021-05-14 14:50:00,96.26,96.32,96.21,96.25,10703.0,92.5071,92.5648,92.4591,92.4975,10703.0
2021-05-14 14:55:00,96.26,96.28,96.05,96.12,27937.0,92.5071,92.5263,92.3053,92.3726,27937.0
2021-05-14 15:00:00,96.12,96.12,95.98,96.04,20602.0,92.3726,92.3726,92.238,92.2957,20602.0
2021-05-14 15:05:00,96.05,96.1,96.0,96.1,7799.0,92.3053,92.3533,92.2572,92.3533,7799.0
2021-05-14 15:10:00,96.11,96.22,96.09,96.16,10207.0,92.363,92.4687,92.3437,92.411,10207.0
2021-05-14 15:15:00,96.17,96.27,96.17,96.26,6727.0,92.4206,92.5167,92.4206,92.5071,6727.0
2021-05-14 15:20:00,96.24,96.3,96.15,96.15,12171.0,92.4879,92.5456,92.4014,92.4014,12171.0
2021-05-14 15:25:00,96.12,96.14,96.06,96.09,14245.0,92.3726,92.3918,92.3149,92.3437,14245.0
2021-05-14 15:30:00,96.09,96.17,96.0,96.1,21051.0,92.3437,92.4206,92.2572,92.3533,21051.0
2021-05-14 15:35:00,96.12,96.15,96.03,96.06,21479.0,92.3726,92.4014,92.2861,92.3149,21479.0
2021-05-14 15:40:00,96.05,96.1,95.95,96.02,26492.0,92.3053,92.3533,92.2092,92.2765,26492.0
2021-05-14 15:45:00,96.02,96.29,96.01,96.27,34814.0,92.2765,92.5359,92.2669,92.5167,34814.0
2021-05-14 15:50:00,96.26,96.57,96.16,96.5,75094.0,92.5071,92.805,92.411,92.7378,75094.0
2021-05-14 15:55:00,96.47,96.48,96.25,96.29,114610.0,92.7089,92.7185,92.4975,92.5359,114610.0
2021-05-17 09:30:00,96.08,96.4,95.01,95.27,103141.0,92.3341,92.6417,91.3058,91.5557,103141.0
2021-05-17 09:35:00,95.2,95.24,94.8,94.8,44909.0,91.4884,91.5269,91.104,91.104,44909.0
2021-05-17 09:40:00,94.8,94.8,94.0,94.18,72125.0,91.104,91.104,90.3352,90.5082,72125.0
2021-05-17 09:45:00,94.27,94.27,93.0,93.22,111146.0,90.5947,90.5947,89.3742,89.5856,111146.0
2021-05-17 09:50:00,93.21,93.59,93.14,93.48,69351.0,89.576,89.9412,89.5087,89.8355,69351.0
2021-05-17 09:55:00,93.48,93.71,93.24,93.5,40954.0,89.8355,90.0565,89.6049,89.8547,40954.0
2021-05-17 10:00:00,93.5,93.95,93.38,93.89,33818.0,89.8547,90.2872,89.7394,90.2295,33818.0
2021-05-17 10:05:00,93.89,94.14,93.86,94.06,50514.0,90.2295,90.4698,90.2007,90.3929,50514.0
2021-05-17 10:10:00,94.06,94.32,93.97,94.13,25968.0,90.3929,90.6427,90.3064,90.4602,25968.0
2021-05-17 10:15:00,94.12,94.5,93.96,94.27,34050.0,90.4505,90.8157,90.2968,90.5947,34050.0
2021-05-17 10:20:00,94.27,94.31,94.09,94.1,19900.0,90.5947,90.6331,90.4217,90.4313,19900.0
2021-05-17 10:25:00,94.1,94.21,93.74,93.74,14743.0,90.4313,90.537,90.0854,90.0854,14743.0
2021-05-17 10:30:00,93.73,93.81,93.46,93.46,68818.0,90.0757,90.1526,89.8163,89.8163,68818.0
2021-05-17 10:35:00,93.44,94.03,93.44,93.98,77110.0,89.7971,90.3641,89.7971,90.316,77110.0
2021-05-17 10:40:00,94.0,94.11,93.94,94.09,78135.0,90.3352,90.4409,90.2776,90.4217,78135.0
2021-05-17 10:45:00,94.07,94.8,94.06,94.8,24589.0,90.4025,91.104,90.3929,91.104,24589.0
2021-05-17 10:50:00,94.77,94.86,94.63,94.66,7165.0,91.0752,91.1617,90.9407,90.9695,7165.0
2021-05-17 10:55:00,94.67,94.94,94.64,94.65,13916.0,90.9791,91.2386,90.9503,90.9599,13916.0
2021-05-17 11:00:00,94.63,94.68,94.31,94.62,14977.0,90.9407,90.9887,90.6331,90.931,14977.0
2021-05-17 11:05:00,94.63,94.77,94.5,94.54,8191.0,90.9407,91.0752,90.8157,90.8542,8191.0
2021-05-17 11:10:00,94.5,94.64,94.4,94.61,11880.0,90.8157,90.9503,90.7196,90.9214,11880.0
2021-05-17 11:15:00,94.63,94.87,94.47,94.52,51630.0,90.9407,91.1713,90.7869,90.8349,51630.0
2021-05-17 11:20:00,94.48,94.71,94.46,94.7,23409.0,90.7965,91.0175,90.7773,91.0079,23409.0
2021-05-17 11:25:00,94.7,94.78,94.64,94.64,16637.0,91.0079,91.0848,90.9503,90.9503,16637.0
2021-05-17 11:30:00,94.65,94.91,94.65,94.91,12882.0,90.9599,91.2097,90.9599,91.2097,12882.0
2021-05-17 11:35:00,94.91,95.0,94.89,94.9,13798.0,91.2097,91.2962,91.1905,91.2001,13798.0
2021-05-17 11:40:00,94.88,95.24,94.84,95.21,14465.0,91.1809,91.5269,91.1425,91.498,14465.0
2021-05-17 11:45:00,95.2,95.35,95.2,95.2,21241.0,91.4884,91.6326,91.4884,91.4884,21241.0
2021-05-17 11:50:00,95.2,95.21,94.92,95.0,13191.0,91.4884,91.498,91.2194,91.2962,13191.0
2021-05-17 11:55:00,94.97,95.03,94.73,94.95,15933.0,91.2674,91.3251,91.0368,91.2482,15933.0
2021-05-17 12:00:00,94.93,94.94,94.74,94.83,12397.0,91.229,91.2386,91.0464,91.1329,12397.0
2021-05-17 12:05:00,94.87,94.92,94.74,94.77,12323.0,91.1713,91.2194,91.0464,91.0752,12323.0
2021-05-17 12:10:00,94.77,94.82,94.62,94.66,9858.0,91.0752,91.1233,90.931,90.9695,9858.0
2021-05-17 12:15:00,94.66,94.81,94.59,94.71,9522.0,90.9695,91.1136,90.9022,91.0175,9522.0
2021-05-17 12:20:00,94.69,94.92,94.66,94.76,13344.0,90.9983,91.2194,90.9695,91.0656,13344.0
2021-05-17 12:25:00,94.76,94.92,94.74,94.8,10471.0,91.0656,91.2194,91.0464,91.104,10471.0
2021-05-17 12:30:00,94.8,94.82,94.62,94.73,10391.0,91.104,91.1233,90.931,91.0368,10391.0
2021-05-17 12:35:00,94.73,95.01,94.71,94.95,34505.0,91.0368,91.3058,91.0175,91.2482,34505.0
2021-05-17 12:40:00,94.95,95.18,94.9,95.18,16483.0,91.2482,91.4692,91.2001,91.4692,16483.0
2021-05-17 12:45:00,95.18,95.28,95.02,95.09,25255.0,91.4692,91.5653,91.3155,91.3827,25255.0
2021-05-17 12:50:00,95.08,95.35,95.03,95.35,10426.0,91.3731,91.6326,91.3251,91.6326,10426.0
2021-05-17 12:55:00,95.34,95.35,95.14,95.16,12225.0,91.623,91.6326,91.4308,91.45,12225.0
2021-05-17 13:00:00,95.14,95.14,95.03,95.09,15090.0,91.4308,91.4308,91.3251,91.3827,15090.0
2021-05-17 13:05:00,95.07,95.16,95.03,95.1,7215.0,91.3635,91.45,91.3251,91.3923,7215.0
2021-05-17 13:10:00,95.16,95.21,95.14,95.21,7194.0,91.45,91.498,91.4308,91.498,7194.0
2021-05-17 13:15:00,95.21,95.25,95.13,95.19,11620.0,91.498,91.5365,91.4212,91.4788,11620.0
2021-05-17 13:20:00,95.21,95.3,95.13,95.3,12408.0,91.498,91.5845,91.4212,91.5845,12408.0
2021-05-17 13:25:00,95.34,95.38,95.29,95.35,9744.0,91.623,91.6614,91.5749,91.6326,9744.0
2021-05-17 13:30:00,95.35,95.49,95.32,95.49,17921.0,91.6326,91.7671,91.6038,91.7671,17921.0
2021-05-17 13:35:00,95.49,95.56,95.45,95.48,8519.0,91.7671,91.8344,91.7287,91.7575,8519.0
2021-05-17 13:40:00,95.47,95.48,95.32,95.47,12074.0,91.7479,91.7575,91.6038,91.7479,12074.0
2021-05-17 13:45:00,95.47,95.56,95.42,95.55,12228.0,91.7479,91.8344,91.6999,91.8248,12228.0
2021-05-17 13:50:00,95.56,95.62,95.47,95.61,16244.0,91.8344,91.8921,91.7479,91.8825,16244.0
2021-05-17 13:55:00,95.6,95.8,95.49,95.8,12008.0,91.8728,92.065,91.7671,92.065,12008.0
2021-05-17 14:00:00,95.78,95.81,95.72,95.73,8765.0,92.0458,92.0747,91.9882,91.9978,8765.0
2021-05-17 14:05:00,95.71,95.85,95.69,95.8,12701.0,91.9786,92.1131,91.9593,92.065,12701.0
2021-05-17 14:10:00,95.8,95.81,95.64,95.72,13941.0,92.065,92.0747,91.9113,91.9882,13941.0
2021-05-17 14:15:00,95.74,95.87,95.71,95.79,14128.0,92.0074,92.1323,91.9786,92.0554,14128.0
2021-05-17 14:20:00,95.78,95.92,95.77,95.91,12754.0,92.0458,92.1804,92.0362,92.1708,12754.0
2021-05-17 14:25:00,95.92,95.96,95.88,95.89,9070.0,92.1804,92.2188,92.1419,92.1515,9070.0
2021-05-17 14:30:00,95.86,95.94,95.83,95.86,7328.0,92.1227,92.1996,92.0939,92.1227,7328.0
2021-05-17 14:35:00,95.84,95.84,95.57,95.59,11033.0,92.1035,92.1035,91.844,91.8632,11033.0
2021-05-17 14:40:00,95.58,95.69,95.55,95.67,12021.0,91.8536,91.9593,91.8248,91.9401,12021.0
2021-05-17 14:45:00,95.73,95.74,95.57,95.63,18621.0,91.9978,92.0074,91.844,91.9017,18621.0
2021-05-17 14:50:00,95.62,95.73,95.58,95.62,21321.0,91.8921,91.9978,91.8536,91.8921,21321.0
2021-05-17 14:55:00,95.6,95.71,95.54,95.66,15872.0,91.8728,91.9786,91.8152,91.9305,15872.0
2021-05-17 15:00:00,95.66,95.75,95.51,95.69,18537.0,91.9305,92.017,91.7863,91.9593,18537.0
2021-05-17 15:05:00,95.69,95.84,95.63,95.79,19998.0,91.9593,92.1035,91.9017,92.0554,19998.0
2021-05-17 15:10:00,95.79,95.84,95.75,95.76,16091.0,92.0554,92.1035,92.017,92.0266,16091.0
2021-05-17 15:15:00,95.75,95.79,95.59,95.67,21163.0,92.017,92.0554,91.8632,91.9401,21163.0
2021-05-17 15:20:00,95.68,95.74,95.56,95.65,30093.0,91.9497,92.0074,91.8344,91.9209,30093.0
2021-05-17 15:25:00,95.67,95.83,95.63,95.78,30409.0,91.9401,92.0939,91.9017,92.0458,30409.0
2021-05-17 15:30:00,95.77,95.83,95.69,95.73,53965.0,92.0362,92.0939,91.9593,91.9978,53965.0
2021-05-17 15:35:00,95.74,95.74,95.53,95.61,25135.0,92.0074,92.0074,91.8056,91.8825,25135.0
2021-05-17 15:40:00,95.62,95.71,95.53,95.61,30096.0,91.8921,91.9786,91.8056,91.8825,30096.0
2021-05-17 15:45:00,95.61,95.74,95.6,95.72,40617.0,91.8825,92.0074,91.8728,91.9882,40617.0
2021-05-17 15:50:00,95.74,95.82,95.64,95.78,74083.0,92.0074,92.0843,91.9113,92.0458,74083.0
2021-05-17 15:55:00,95.77,95.79,95.59,95.65,128331.0,92.0362,92.0554,91.8632,91.9209,128331.0
2021-05-18 09:30:00,95.99,96.12,94.79,94.82,106916.0,92.2476,92.3726,91.0944,91.1233,106916.0
2021-05-18 09:35:00,94.79,95.21,94.58,95.09,16477.0,91.0944,91.498,90.8926,91.3827,16477.0
2021-05-18 09:40:00,94.97,95.51,94.97,95.51,18140.0,91.2674,91.7863,91.2674,91.7863,18140.0
2021-05-18 09:45:00,95.55,95.59,94.94,94.94,12013.0,91.8248,91.8632,91.2386,91.2386,12013.0
2021-05-18 09:50:00,95.0,95.06,94.58,94.86,21498.0,91.2962,91.3539,90.8926,91.1617,21498.0
2021-05-18 09:55:00,94.88,94.88,94.12,94.34,24337.0,91.1809,91.1809,90.4505,90.662,24337.0
2021-05-18 10:00:00,94.31,94.34,93.82,94.19,32615.0,90.6331,90.662,90.1622,90.5178,32615.0
2021-05-18 10:05:00,94.2,94.37,94.04,94.07,36314.0,90.5274,90.6908,90.3737,90.4025,36314.0
2021-05-18 10:10:00,94.09,94.09,93.8,93.9,25903.0,90.4217,90.4217,90.143,90.2391,25903.0
2021-05-18 10:15:00,93.92,93.94,93.3,93.37,37325.0,90.2583,90.2776,89.6625,89.7298,37325.0
2021-05-18 10:20:00,93.42,93.7,93.39,93.63,17086.0,89.7778,90.0469,89.749,89.9796,17086.0
2021-05-18 10:25:00,93.57,93.97,93.57,93.88,17599.0,89.922,90.3064,89.922,90.2199,17599.0
2021-05-18 10:30:00,93.87,93.87,93.62,93.65,23971.0,90.2103,90.2103,89.97,89.9989,23971.0
2021-05-18 10:35:00,93.64,93.71,93.38,93.4,42947.0,89.9893,90.0565,89.7394,89.7586,42947.0
2021-05-18 10:40:00,93.47,93.6,93.45,93.51,22118.0,89.8259,89.9508,89.8067,89.8643,22118.0
2021-05-18 10:45:00,93.54,94.0,93.54,93.94,19872.0,89.8932,90.3352,89.8932,90.2776,19872.0
2021-05-18 10:50:00,93.97,94.08,93.87,93.87,21419.0,90.3064,90.4121,90.2103,90.2103,21419.0
2021-05-18 10:55:00,93.87,93.99,93.86,93.95,18394.0,90.2103,90.3256,90.2007,90.2872,18394.0
2021-05-18 11:00:00,93.95,94.01,93.83,93.83,14107.0,90.2872,90.3448,90.1718,90.1718,14107.0
2021-05-18 11:05:00,93.74,93.85,93.72,93.77,12201.0,90.0854,90.1911,90.0661,90.1142,12201.0
2021-05-18 11:10:00,93.75,93.97,93.75,93.88,28036.0,90.095,90.3064,90.095,90.2199,28036.0
2021-05-18 11:15:00,93.86,93.86,93.67,93.72,20183.0,90.2007,90.2007,90.0181,90.0661,20183.0
2021-05-18 11:20:00,93.7,93.86,93.67,93.71,35485.0,90.0469,90.2007,90.0181,90.0565,35485.0
2021-05-18 11:25:00,93.71,94.15,93.64,94.1,39950.0,90.0565,90.4794,89.9893,90.4313,39950.0
2021-05-18 11:30:00,94.13,94.16,93.94,94.04,27230.0,90.4602,90.489,90.2776,90.3737,27230.0
2021-05-18 11:35:00,94.09,94.21,94.05,94.08,24259.0,90.4217,90.537,90.3833,90.4121,24259.0
2021-05-18 11:40:00,94.08,94.16,93.95,93.99,18432.0,90.4121,90.489,90.2872,90.3256,18432.0
2021-05-18 11:45:00,94.0,94.22,93.91,94.19,27487.0,90.3352,90.5466,90.2487,90.5178,27487.0
2021-05-18 11:50:00,94.19,94.26,94.01,94.01,36081.0,90.5178,90.5851,90.3448,90.3448,36081.0
2021-05-18 11:55:00,94.07,94.17,94.06,94.15,10404.0,90.4025,90.4986,90.3929,90.4794,10404.0
2021-05-18 12:00:00,94.16,94.18,94.02,94.18,91257.0,90.489,90.5082,90.3544,90.5082,91257.0
2021-05-18 12:05:00,94.17,94.19,94.05,94.14,13932.0,90.4986,90.5178,90.3833,90.4698,13932.0
2021-05-18 12:10:00,94.13,94.18,94.01,94.14,21765.0,90.4602,90.5082,90.3448,90.4698,21765.0
2021-05-18 12:15:00,94.13,94.14,93.98,93.99,37243.0,90.4602,90.4698,90.316,90.3256,37243.0
2021-05-18 12:20:00,94.02,94.1,93.98,94.07,26006.0,90.3544,90.4313,90.316,90.4025,26006.0
2021-05-18 12:25:00,94.05,94.1,93.98,94.03,23494.0,90.3833,90.4313,90.316,90.3641,23494.0
2021-05-18 12:30:00,94.02,94.19,94.01,94.11,16269.0,90.3544,90.5178,90.3448,90.4409,16269.0
2021-05-18 12:35:00,94.11,94.11,93.97,94.04,31460.0,90.4409,90.4409,90.3064,90.3737,31460.0
2021-05-18 12:40:00,94.02,94.07,93.98,94.06,30589.0,90.3544,90.4025,90.316,90.3929,30589.0
2021-05-18 12:45:00,94.04,94.1,94.01,94.09,12443.0,90.3737,90.4313,90.3448,90.4217,12443.0
2021-05-18 12:50:00,94.1,94.17,94.04,94.17,17102.0,90.4313,90.4986,90.3737,90.4986,17102.0
2021-05-18 12:55:00,94.16,94.17,94.0,94.01,33417.0,90.489,90.4986,90.3352,90.3448,33417.0
2021-05-18 13:00:00,94.03,94.07,93.98,94.0,108000.0,90.3641,90.4025,90.316,90.3352,108000.0
2021-05-18 13:05:00,94.01,94.01,93.87,93.95,31187.0,90.3448,90.3448,90.2103,90.2872,31187.0
2021-05-18 13:10:00,93.95,94.06,93.9,93.9,18378.0,90.2872,90.3929,90.2391,90.2391,18378.0
2021-05-18 13:15:00,93.9,94.03,93.84,93.96,19588.0,90.2391,90.3641,90.1815,90.2968,19588.0
2021-05-18 13:20:00,93.97,94.07,93.96,93.99,17611.0,90.3064,90.4025,90.2968,90.3256,17611.0
2021-05-18 13:25:00,94.0,94.12,94.0,94.09,18752.0,90.3352,90.4505,90.3352,90.4217,18752.0
2021-05-18 13:30:00,94.09,94.23,94.08,94.15,50497.0,90.4217,90.5563,90.4121,90.4794,50497.0
2021-05-18 13:35:00,94.17,94.21,94.09,94.19,18586.0,90.4986,90.537,90.4217,90.5178,18586.0
2021-05-18 13:40:00,94.2,94.2,94.07,94.09,9757.0,90.5274,90.5274,90.4025,90.4217,9757.0
2021-05-18 13:45:00,94.1,94.16,94.03,94.14,10325.0,90.4313,90.489,90.3641,90.4698,10325.0
2021-05-18 13:50:00,94.14,94.14,94.06,94.06,10592.0,90.4698,90.4698,90.3929,90.3929,10592.0
2021-05-18 13:55:00,94.06,94.06,93.96,93.99,14440.0,90.3929,90.3929,90.2968,90.3256,14440.0
2021-05-18 14:00:00,93.98,94.03,93.94,93.97,13772.0,90.316,90.3641,90.2776,90.3064,13772.0
2021-05-18 14:05:00,93.99,94.02,93.95,93.95,10802.0,90.3256,90.3544,90.2872,90.2872,10802.0
2021-05-18 14:10:00,93.95,93.99,93.89,93.96,21296.0,90.2872,90.3256,90.2295,90.2968,21296.0
2021-05-18 14:15:00,93.98,94.13,93.98,94.05,17226.0,90.316,90.4602,90.316,90.3833,17226.0
2021-05-18 14:20:00,94.06,94.11,93.94,93.99,10152.0,90.3929,90.4409,90.2776,90.3256,10152.0
2021-05-18 14:25:00,93.98,93.99,93.75,93.88,32511.0,90.316,90.3256,90.095,90.2199,32511.0
2021-05-18 14:30:00,93.89,93.94,93.81,93.82,13400.0,90.2295,90.2776,90.1526,90.1622,13400.0
2021-05-18 14:35:00,93.79,93.85,93.42,93.42,46378.0,90.1334,90.1911,89.7778,89.7778,46378.0
2021-05-18 14:40:00,93.43,93.45,93.14,93.22,32951.0,89.7874,89.8067,89.5087,89.5856,32951.0
2021-05-18 14:45:00,93.23,93.25,92.94,92.99,85964.0,89.5952,89.6145,89.3165,89.3646,85964.0
2021-05-18 14:50:00,92.98,93.12,92.95,93.09,33750.0,89.355,89.4895,89.3262,89.4607,33750.0
2021-05-18 14:55:00,93.06,93.19,93.02,93.11,27863.0,89.4319,89.5568,89.3934,89.4799,27863.0
2021-05-18 15:00:00,93.09,93.21,93.03,93.17,13593.0,89.4607,89.576,89.403,89.5376,13593.0
2021-05-18 15:05:00,93.16,93.25,93.11,93.15,15118.0,89.528,89.6145,89.4799,89.5184,15118.0
2021-05-18 15:10:00,93.15,93.26,93.1,93.16,14074.0,89.5184,89.6241,89.4703,89.528,14074.0
2021-05-18 15:15:00,93.18,93.2,93.13,93.16,14747.0,89.5472,89.5664,89.4991,89.528,14747.0
2021-05-18 15:20:00,93.16,93.29,93.15,93.28,16209.0,89.528,89.6529,89.5184,89.6433,16209.0
2021-05-18 15:25:00,93.28,93.29,93.15,93.17,14873.0,89.6433,89.6529,89.5184,89.5376,14873.0
2021-05-18 15:30:00,93.17,93.17,92.99,93.09,45955.0,89.5376,89.5376,89.3646,89.4607,45955.0
2021-05-18 15:35:00,93.09,93.14,93.0,93.02,48998.0,89.4607,89.5087,89.3742,89.3934,48998.0
2021-05-18 15:40:00,93.02,93.28,93.0,93.23,51656.0,89.3934,89.6433,89.3742,89.5952,51656.0
2021-05-18 15:45:00,93.24,93.24,92.82,92.92,87594.0,89.6049,89.6049,89.2012,89.2973,87594.0
2021-05-18 15:50:00,92.91,92.91,92.37,92.42,126965.0,89.2877,89.2877,88.7688,88.8168,126965.0
2021-05-18 15:55:00,92.42,92.52,92.0,92.25,476808.0,88.8168,88.9129,88.4132,88.6534,476808.0
2021-05-19 09:30:00,90.16,91.29,89.71,91.16,175362.0,86.6449,87.7309,86.2125,87.6059,175362.0
2021-05-19 09:35:00,91.23,91.29,90.21,90.4,85786.0,87.6732,87.7309,86.693,86.8756,85786.0
2021-05-19 09:40:00,90.39,90.62,89.92,90.38,190944.0,86.866,87.087,86.4143,86.8564,190944.0
2021-05-19 09:45:00,90.43,90.44,89.91,89.91,86082.0,86.9044,86.914,86.4047,86.4047,86082.0
2021-05-19 09:50:00,89.91,90.54,89.71,90.46,174403.0,86.4047,87.0101,86.2125,86.9332,174403.0
2021-05-19 09:55:00,90.46,91.07,90.38,90.64,110990.0,86.9332,87.5195,86.8564,87.1062,110990.0
2021-05-19 10:00:00,90.63,90.84,90.3,90.43,42192.0,87.0966,87.2984,86.7795,86.9044,42192.0
2021-05-19 10:05:00,90.43,90.61,90.3,90.3,44633.0,86.9044,87.0774,86.7795,86.7795,44633.0
2021-05-19 10:10:00,90.26,90.26,89.9,90.01,31674.0,86.741,86.741,86.3951,86.5008,31674.0
2021-05-19 10:15:00,90.01,90.4,89.74,90.39,61725.0,86.5008,86.8756,86.2413,86.866,61725.0
2021-05-19 10:20:00,90.39,90.45,89.96,89.99,43365.0,86.866,86.9236,86.4527,86.4816,43365.0
2021-05-19 10:25:00,90.0,90.45,89.92,90.14,54638.0,86.4912,86.9236,86.4143,86.6257,54638.0
2021-05-19 10:30:00,90.14,90.21,89.65,89.85,105265.0,86.6257,86.693,86.1548,86.347,105265.0
2021-05-19 10:35:00,89.87,90.03,89.54,89.74,65864.0,86.3662,86.52,86.0491,86.2413,65864.0
2021-05-19 10:40:00,89.72,89.78,89.55,89.73,73825.0,86.2221,86.2797,86.0587,86.2317,73825.0
2021-05-19 10:45:00,89.73,89.8,89.03,89.28,110209.0,86.2317,86.299,85.559,85.7992,110209.0
2021-05-19 10:50:00,89.26,89.9,89.21,89.89,34426.0,85.78,86.3951,85.732,86.3855,34426.0
2021-05-19 10:55:00,89.91,90.0,89.72,89.75,57978.0,86.4047,86.4912,86.2221,86.2509,57978.0
2021-05-19 11:00:00,89.73,89.75,89.56,89.59,35413.0,86.2317,86.2509,86.0683,86.0972,35413.0
2021-05-19 11:05:00,89.59,89.91,89.47,89.89,50203.0,86.0972,86.4047,85.9818,86.3855,50203.0
2021-05-19 11:10:00,89.89,90.06,89.83,89.9,32235.0,86.3855,86.5488,86.3278,86.3951,32235.0
2021-05-19 11:15:00,89.93,89.99,89.65,89.65,30626.0,86.4239,86.4816,86.1548,86.1548,30626.0
2021-05-19 11:20:00,89.65,89.91,89.62,89.91,33325.0,86.1548,86.4047,86.126,86.4047,33325.0
2021-05-19 11:25:00,89.9,90.01,89.85,89.88,34430.0,86.3951,86.5008,86.347,86.3758,34430.0
2021-05-19 11:30:00,89.9,89.97,89.69,89.74,49939.0,86.3951,86.4623,86.1933,86.2413,49939.0
2021-05-19 11:35:00,89.74,89.88,89.64,89.84,43095.0,86.2413,86.3758,86.1452,86.3374,43095.0
2021-05-19 11:40:00,89.83,90.09,89.81,90.09,18849.0,86.3278,86.5777,86.3086,86.5777,18849.0
2021-05-19 11:45:00,90.1,90.36,90.07,90.34,21374.0,86.5873,86.8371,86.5584,86.8179,21374.0
2021-05-19 11:50:00,90.34,90.44,90.28,90.44,13251.0,86.8179,86.914,86.7603,86.914,13251.0
2021-05-19 11:55:00,90.45,90.8,90.39,90.72,18129.0,86.9236,87.26,86.866,87.1831,18129.0
2021-05-19 12:00:00,90.73,90.84,90.66,90.79,16267.0,87.1927,87.2984,87.1254,87.2504,16267.0
2021-05-19 12:05:00,90.8,90.87,90.73,90.8,11222.0,87.26,87.3272,87.1927,87.26,11222.0
2021-05-19 12:10:00,90.8,90.91,90.78,90.78,24173.0,87.26,87.3657,87.2408,87.2408,24173.0
2021-05-19 12:15:00,90.79,90.88,90.57,90.86,28713.0,87.2504,87.3369,87.0389,87.3176,28713.0
2021-05-19 12:20:00,90.89,90.99,90.89,90.93,15256.0,87.3465,87.4426,87.3465,87.3849,15256.0
2021-05-19 12:25:00,90.95,91.11,90.94,91.09,28825.0,87.4041,87.5579,87.3945,87.5387,28825.0
2021-05-19 12:30:00,91.1,91.16,90.73,90.77,152179.0,87.5483,87.6059,87.1927,87.2311,152179.0
2021-05-19 12:35:00,90.81,91.02,90.72,91.01,43980.0,87.2696,87.4714,87.1831,87.4618,43980.0
2021-05-19 12:40:00,90.99,91.16,90.98,91.06,26066.0,87.4426,87.6059,87.433,87.5098,26066.0
2021-05-19 12:45:00,91.04,91.08,90.99,90.99,22722.0,87.4906,87.5291,87.4426,87.4426,22722.0
2021-05-19 12:50:00,90.99,91.06,90.84,90.9,15149.0,87.4426,87.5098,87.2984,87.3561,15149.0
2021-05-19 12:55:00,90.89,91.08,90.88,91.06,13126.0,87.3465,87.5291,87.3369,87.5098,13126.0
2021-05-19 13:00:00,91.06,91.17,91.03,91.1,13172.0,87.5098,87.6156,87.481,87.5483,13172.0
2021-05-19 13:05:00,91.11,91.38,91.08,91.38,18469.0,87.5579,87.8174,87.5291,87.8174,18469.0
2021-05-19 13:10:00,91.38,91.6,91.36,91.57,18712.0,87.8174,88.0288,87.7981,88.0,18712.0
2021-05-19 13:15:00,91.55,91.64,91.48,91.62,20509.0,87.9807,88.0672,87.9135,88.048,20509.0
2021-05-19 13:20:00,91.63,91.68,91.55,91.55,10606.0,88.0576,88.1057,87.9807,87.9807,10606.0
2021-05-19 13:25:00,91.55,91.62,91.42,91.45,12280.0,87.9807,88.048,87.8558,87.8846,12280.0
2021-05-19 13:30:00,91.45,91.46,91.25,91.31,18326.0,87.8846,87.8942,87.6924,87.7501,18326.0
2021-05-19 13:35:00,91.3,91.41,91.2,91.36,12948.0,87.7405,87.8462,87.6444,87.7981,12948.0
2021-05-19 13:40:00,91.37,91.38,91.18,91.18,12647.0,87.8078,87.8174,87.6252,87.6252,12647.0
2021-05-19 13:45:00,91.18,91.34,91.17,91.29,16618.0,87.6252,87.7789,87.6156,87.7309,16618.0
2021-05-19 13:50:00,91.31,91.44,91.17,91.44,23132.0,87.7501,87.875,87.6156,87.875,23132.0
2021-05-19 13:55:00,91.45,91.59,91.44,91.59,14093.0,87.8846,88.0192,87.875,88.0192,14093.0
2021-05-19 14:00:00,91.57,91.83,91.37,91.39,25572.0,88.0,88.2498,87.8078,87.827,25572.0
2021-05-19 14:05:00,91.39,91.44,91.0,91.0,103466.0,87.827,87.875,87.4522,87.4522,103466.0
2021-05-19 14:10:00,91.0,91.08,90.67,90.83,68800.0,87.4522,87.5291,87.135,87.2888,68800.0
2021-05-19 14:15:00,90.82,90.82,90.25,90.36,34922.0,87.2792,87.2792,86.7314,86.8371,34922.0
2021-05-19 14:20:00,90.36,91.29,90.35,91.23,38863.0,86.8371,87.7309,86.8275,87.6732,38863.0
2021-05-19 14:25:00,91.21,91.25,91.05,91.16,22316.0,87.654,87.6924,87.5002,87.6059,22316.0
2021-05-19 14:30:00,91.19,91.39,90.97,91.02,22876.0,87.6348,87.827,87.4234,87.4714,22876.0
2021-05-19 14:35:00,91.05,91.25,90.87,90.9,14432.0,87.5002,87.6924,87.3272,87.3561,14432.0
2021-05-19 14:40:00,90.93,90.99,90.8,90.83,68093.0,87.3849,87.4426,87.26,87.2888,68093.0
2021-05-19 14:45:00,90.83,90.85,90.5,90.53,31095.0,87.2888,87.308,86.9717,87.0005,31095.0
2021-05-19 14:50:00,90.54,90.67,90.43,90.52,43385.0,87.0101,87.135,86.9044,86.9909,43385.0
2021-05-19 14:55:00,90.53,90.85,90.44,90.5,47039.0,87.0005,87.308,86.914,86.9717,47039.0
2021-05-19 15:00:00,90.48,90.57,90.34,90.55,46410.0,86.9525,87.0389,86.8179,87.0197,46410.0
2021-05-19 15:05:00,90.55,90.62,90.46,90.53,36659.0,87.0197,87.087,86.9332,87.0005,36659.0
2021-05-19 15:10:00,90.51,90.77,90.46,90.65,36541.0,86.9813,87.2311,86.9332,87.1158,36541.0
2021-05-19 15:15:00,90.61,90.72,90.55,90.67,29239.0,87.0774,87.1831,87.0197,87.135,29239.0
2021-05-19 15:20:00,90.68,91.09,90.59,91.05,59535.0,87.1447,87.5387,87.0582,87.5002,59535.0
2021-05-19 15:25:00,91.04,91.09,90.83,90.95,36984.0,87.4906,87.5387,87.2888,87.4041,36984.0
2021-05-19 15:30:00,90.95,90.95,90.72,90.86,70958.0,87.4041,87.4041,87.1831,87.3176,70958.0
2021-05-19 15:35:00,90.85,91.04,90.81,91.02,86470.0,87.308,87.4906,87.2696,87.4714,86470.0
2021-05-19 15:40:00,91.01,91.15,91.0,91.04,45704.0,87.4618,87.5963,87.4522,87.4906,45704.0
2021-05-19 15:45:00,91.04,91.09,90.86,90.88,74435.0,87.4906,87.5387,87.3176,87.3369,74435.0
2021-05-19 15:50:00,90.9,91.13,90.88,90.98,88948.0,87.3561,87.5771,87.3369,87.433,88948.0
2021-05-19 15:55:00,90.98,91.34,90.96,91.3,207373.0,87.433,87.7789,87.4137,87.7405,207373.0
2021-05-20 09:30:00,91.24,92.23,91.24,91.54,94533.0,87.6828,88.6342,87.6828,87.9711,94533.0
2021-05-20 09:35:00,91.47,91.56,91.02,91.03,22693.0,87.9039,87.9903,87.4714,87.481,22693.0
2021-05-20 09:40:00,91.07,91.52,91.0,91.15,8388.0,87.5195,87.9519,87.4522,87.5963,8388.0
2021-05-20 09:45:00,91.16,91.4,91.14,91.24,22516.0,87.6059,87.8366,87.5867,87.6828,22516.0
2021-05-20 09:50:00,91.32,91.42,91.08,91.42,13909.0,87.7597,87.8558,87.5291,87.8558,13909.0
2021-05-20 09:55:00,91.45,91.76,91.44,91.63,8634.0,87.8846,88.1826,87.875,88.0576,8634.0
2021-05-20 10:00:00,91.64,92.08,91.57,92.01,19542.0,88.0672,88.4901,88.0,88.4228,19542.0
2021-05-20 10:05:00,92.0,92.1,91.85,91.93,16617.0,88.4132,88.5093,88.269,88.3459,16617.0
2021-05-20 10:10:00,91.94,92.24,91.94,92.21,25152.0,88.3555,88.6438,88.3555,88.615,25152.0
2021-05-20 10:15:00,92.19,92.79,92.15,92.79,37215.0,88.5958,89.1724,88.5573,89.1724,37215.0
2021-05-20 10:20:00,92.81,92.96,92.52,92.53,47467.0,89.1916,89.3358,88.9129,88.9225,47467.0
2021-05-20 10:25:00,92.53,92.75,92.52,92.61,35477.0,88.9225,89.134,88.9129,88.9994,35477.0
2021-05-20 10:30:00,92.61,92.61,92.0,92.02,33631.0,88.9994,88.9994,88.4132,88.4324,33631.0
2021-05-20 10:35:00,92.04,92.55,91.99,92.52,31254.0,88.4516,88.9418,88.4036,88.9129,31254.0
2021-05-20 10:40:00,92.54,92.54,92.0,92.09,23221.0,88.9321,88.9321,88.4132,88.4997,23221.0
2021-05-20 10:45:00,92.13,92.39,92.13,92.38,14901.0,88.5381,88.788,88.5381,88.7784,14901.0
2021-05-20 10:50:00,92.37,92.69,92.3,92.69,10745.0,88.7688,89.0763,88.7015,89.0763,10745.0
2021-05-20 10:55:00,92.7,92.7,92.36,92.37,25964.0,89.0859,89.0859,88.7592,88.7688,25964.0
2021-05-20 11:00:00,92.36,92.42,92.22,92.26,63169.0,88.7592,88.8168,88.6246,88.6631,63169.0
2021-05-20 11:05:00,92.26,92.26,91.99,92.11,50642.0,88.6631,88.6631,88.4036,88.5189,50642.0
2021-05-20 11:10:00,92.12,92.19,91.98,92.08,150176.0,88.5285,88.5958,88.394,88.4901,150176.0
2021-05-20 11:15:00,92.1,92.25,92.01,92.02,30443.0,88.5093,88.6534,88.4228,88.4324,30443.0
2021-05-20 11:20:00,92.03,92.09,91.51,91.53,64731.0,88.442,88.4997,87.9423,87.9615,64731.0
2021-05-20 11:25:00,91.53,91.76,91.37,91.58,63175.0,87.9615,88.1826,87.8078,88.0096,63175.0
2021-05-20 11:30:00,91.61,91.76,91.61,91.7,19676.0,88.0384,88.1826,88.0384,88.1249,19676.0
2021-05-20 11:35:00,91.7,91.76,91.54,91.68,67086.0,88.1249,88.1826,87.9711,88.1057,67086.0
2021-05-20 11:40:00,91.67,91.91,91.64,91.91,24989.0,88.0961,88.3267,88.0672,88.3267,24989.0
2021-05-20 11:45:00,91.91,91.96,91.76,91.82,16695.0,88.3267,88.3748,88.1826,88.2402,16695.0
2021-05-20 11:50:00,91.86,91.87,91.2,91.2,51057.0,88.2787,88.2883,87.6444,87.6444,51057.0
2021-05-20 11:55:00,91.2,91.33,91.0,91.15,154950.0,87.6444,87.7693,87.4522,87.5963,154950.0
2021-05-20 12:00:00,91.17,91.19,91.0,91.06,23613.0,87.6156,87.6348,87.4522,87.5098,23613.0
2021-05-20 12:05:00,91.08,91.21,91.0,91.14,16995.0,87.5291,87.654,87.4522,87.5867,16995.0
2021-05-20 12:10:00,91.15,91.34,91.13,91.29,35816.0,87.5963,87.7789,87.5771,87.7309,35816.0
2021-05-20 12:15:00,91.31,91.4,91.04,91.05,26416.0,87.7501,87.8366,87.4906,87.5002,26416.0
2021-05-20 12:20:00,91.06,91.22,91.05,91.11,11257.0,87.5098,87.6636,87.5002,87.5579,11257.0
2021-05-20 12:25:00,91.11,91.13,90.99,91.04,26047.0,87.5579,87.5771,87.4426,87.4906,26047.0
2021-05-20 12:30:00,91.05,91.21,91.02,91.19,10125.0,87.5002,87.654,87.4714,87.6348,10125.0
2021-05-20 12:35:00,91.19,91.21,91.02,91.08,36298.0,87.6348,87.654,87.4714,87.5291,36298.0
2021-05-20 12:40:00,91.09,91.17,91.0,91.08,18875.0,87.5387,87.6156,87.4522,87.5291,18875.0
2021-05-20 12:45:00,91.1,91.27,91.1,91.2,16124.0,87.5483,87.7117,87.5483,87.6444,16124.0
2021-05-20 12:50:00,91.2,91.29,91.15,91.23,13560.0,87.6444,87.7309,87.5963,87.6732,13560.0
2021-05-20 12:55:00,91.24,91.28,91.15,91.23,7000.0,87.6828,87.7213,87.5963,87.6732,7000.0
2021-05-20 13:00:00,91.21,91.3,91.08,91.08,14259.0,87.654,87.7405,87.5291,87.5291,14259.0
2021-05-20 13:05:00,91.09,91.2,91.05,91.19,9901.0,87.5387,87.6444,87.5002,87.6348,9901.0
2021-05-20 13:10:00,91.15,91.32,91.13,91.32,11783.0,87.5963,87.7597,87.5771,87.7597,11783.0
2021-05-20 13:15:00,91.33,91.37,91.27,91.33,10734.0,87.7693,87.8078,87.7117,87.7693,10734.0
2021-05-20 13:20:00,91.34,91.48,91.34,91.47,12336.0,87.7789,87.9135,87.7789,87.9039,12336.0
2021-05-20 13:25:00,91.47,91.55,91.47,91.49,9372.0,87.9039,87.9807,87.9039,87.9231,9372.0
2021-05-20 13:30:00,91.5,91.56,91.49,91.51,14900.0,87.9327,87.9903,87.9231,87.9423,14900.0
2021-05-20 13:35:00,91.53,91.63,91.53,91.61,11035.0,87.9615,88.0576,87.9615,88.0384,11035.0
2021-05-20 13:40:00,91.62,91.78,91.61,91.77,21498.0,88.048,88.2018,88.0384,88.1922,21498.0
2021-05-20 13:45:00,91.76,91.76,91.49,91.59,15909.0,88.1826,88.1826,87.9231,88.0192,15909.0
2021-05-20 13:50:00,91.61,91.63,91.23,91.35,15063.0,88.0384,88.0576,87.6732,87.7885,15063.0
2021-05-20 13:55:00,91.31,91.4,91.23,91.29,8534.0,87.7501,87.8366,87.6732,87.7309,8534.0
2021-05-20 14:00:00,91.3,91.43,91.29,91.39,12813.0,87.7405,87.8654,87.7309,87.827,12813.0
2021-05-20 14:05:00,91.41,91.44,91.34,91.4,12035.0,87.8462,87.875,87.7789,87.8366,12035.0
2021-05-20 14:10:00,91.41,91.5,91.38,91.46,11819.0,87.8462,87.9327,87.8174,87.8942,11819.0
2021-05-20 14:15:00,91.48,91.61,91.44,91.57,13949.0,87.9135,88.0384,87.875,88.0,13949.0
2021-05-20 14:20:00,91.52,91.6,91.47,91.53,11311.0,87.9519,88.0288,87.9039,87.9615,11311.0
2021-05-20 14:25:00,91.51,91.59,91.4,91.58,25116.0,87.9423,88.0192,87.8366,88.0096,25116.0
2021-05-20 14:30:00,91.6,91.6,91.48,91.55,38645.0,88.0288,88.0288,87.9135,87.9807,38645.0
2021-05-20 14:35:00,91.54,91.61,91.51,91.57,11902.0,87.9711,88.0384,87.9423,88.0,11902.0
2021-05-20 14:40:00,91.59,91.68,91.53,91.54,20197.0,88.0192,88.1057,87.9615,87.9711,20197.0
2021-05-20 14:45:00,91.55,91.56,91.41,91.47,21290.0,87.9807,87.9903,87.8462,87.9039,21290.0
2021-05-20 14:50:00,91.46,91.46,91.2,91.24,39549.0,87.8942,87.8942,87.6444,87.6828,39549.0
2021-05-20 14:55:00,91.22,91.22,91.1,91.2,27248.0,87.6636,87.6636,87.5483,87.6444,27248.0
2021-05-20 15:00:00,91.22,91.38,91.19,91.32,25347.0,87.6636,87.8174,87.6348,87.7597,25347.0
2021-05-20 15:05:00,91.32,91.33,91.15,91.2,25387.0,87.7597,87.7693,87.5963,87.6444,25387.0
2021-05-20 15:10:00,91.2,91.4,91.2,91.29,23729.0,87.6444,87.8366,87.6444,87.7309,23729.0
2021-05-20 15:15:00,91.29,91.49,91.29,91.49,12672.0,87.7309,87.9231,87.7309,87.9231,12672.0
2021-05-20 15:20:00,91.49,91.49,91.4,91.46,30173.0,87.9231,87.9231,87.8366,87.8942,30173.0
2021-05-20 15:25:00,91.46,91.72,91.46,91.7,34560.0,87.8942,88.1441,87.8942,88.1249,34560.0
2021-05-20 15:30:00,91.7,91.71,91.49,91.49,30741.0,88.1249,88.1345,87.9231,87.9231,30741.0
2021-05-20 15:35:00,91.49,91.54,91.42,91.46,38754.0,87.9231,87.9711,87.8558,87.8942,38754.0
2021-05-20 15:40:00,91.48,91.48,91.37,91.48,35029.0,87.9135,87.9135,87.8078,87.9135,35029.0
2021-05-20 15:45:00,91.48,91.65,91.47,91.52,54161.0,87.9135,88.0768,87.9039,87.9519,54161.0
2021-05-20 15:50:00,91.51,91.57,91.38,91.55,50898.0,87.9423,88.0,87.8174,87.9807,50898.0
2021-05-20 15:55:00,91.54,91.54,91.38,91.51,136803.0,87.9711,87.9711,87.8174,87.9423,136803.0
2021-05-21 09:30:00,91.9,92.4,91.81,92.19,96769.0,88.3171,88.7976,88.2306,88.5958,96769.0
2021-05-21 09:35:00,92.16,92.8,92.16,92.71,24873.0,88.567,89.182,88.567,89.0955,24873.0
2021-05-21 09:40:00,92.77,92.78,92.28,92.37,16506.0,89.1532,89.1628,88.6823,88.7688,16506.0
2021-05-21 09:45:00,92.33,92.36,91.79,91.81,34223.0,88.7303,88.7592,88.2114,88.2306,34223.0
2021-05-21 09:50:00,91.84,92.03,91.7,91.98,25364.0,88.2594,88.442,88.1249,88.394,25364.0
2021-05-21 09:55:00,91.95,92.37,91.95,92.31,15270.0,88.3651,88.7688,88.3651,88.7111,15270.0
2021-05-21 10:00:00,92.29,92.29,91.4,91.4,34250.0,88.6919,88.6919,87.8366,87.8366,34250.0
2021-05-21 10:05:00,91.42,91.93,91.28,91.86,19805.0,87.8558,88.3459,87.7213,88.2787,19805.0
2021-05-21 10:10:00,91.91,92.01,91.85,91.9,9804.0,88.3267,88.4228,88.269,88.3171,9804.0
2021-05-21 10:15:00,91.9,92.01,91.66,91.68,12933.0,88.3171,88.4228,88.0864,88.1057,12933.0
2021-05-21 10:20:00,91.67,91.67,91.01,91.01,46215.0,88.0961,88.0961,87.4618,87.4618,46215.0
2021-05-21 10:25:00,91.07,91.35,91.03,91.17,28550.0,87.5195,87.7885,87.481,87.6156,28550.0
2021-05-21 10:30:00,91.14,91.3,91.07,91.25,32366.0,87.5867,87.7405,87.5195,87.6924,32366.0
2021-05-21 10:35:00,91.25,91.26,90.67,90.82,107212.0,87.6924,87.702,87.135,87.2792,107212.0
2021-05-21 10:40:00,90.8,90.96,90.74,90.85,19871.0,87.26,87.4137,87.2023,87.308,19871.0
2021-05-21 10:45:00,90.87,91.02,90.83,90.98,17992.0,87.3272,87.4714,87.2888,87.433,17992.0
2021-05-21 10:50:00,90.98,91.2,90.93,91.19,22592.0,87.433,87.6444,87.3849,87.6348,22592.0
2021-05-21 10:55:00,91.2,91.36,91.18,91.28,10214.0,87.6444,87.7981,87.6252,87.7213,10214.0
2021-05-21 11:00:00,91.31,91.38,91.01,91.06,37147.0,87.7501,87.8174,87.4618,87.5098,37147.0
2021-05-21 11:05:00,91.06,91.09,90.99,91.07,12304.0,87.5098,87.5387,87.4426,87.5195,12304.0
2021-05-21 11:10:00,91.08,91.09,90.86,90.89,27990.0,87.5291,87.5387,87.3176,87.3465,27990.0
2021-05-21 11:15:00,90.89,90.98,90.6,90.64,22356.0,87.3465,87.433,87.0678,87.1062,22356.0
2021-05-21 11:20:00,90.66,90.77,90.56,90.66,52351.0,87.1254,87.2311,87.0293,87.1254,52351.0
2021-05-21 11:25:00,90.66,90.69,90.5,90.52,46396.0,87.1254,87.1543,86.9717,86.9909,46396.0
2021-05-21 11:30:00,90.53,90.76,90.51,90.71,25988.0,87.0005,87.2215,86.9813,87.1735,25988.0
2021-05-21 11:35:00,90.73,90.8,90.54,90.54,12839.0,87.1927,87.26,87.0101,87.0101,12839.0
2021-05-21 11:40:00,90.53,90.7,90.49,90.64,45465.0,87.0005,87.1639,86.9621,87.1062,45465.0
2021-05-21 11:45:00,90.65,90.78,90.65,90.67,38664.0,87.1158,87.2408,87.1158,87.135,38664.0
2021-05-21 11:50:00,90.68,90.72,90.59,90.66,15727.0,87.1447,87.1831,87.0582,87.1254,15727.0
2021-05-21 11:55:00,90.66,90.72,90.5,90.51,17432.0,87.1254,87.1831,86.9717,86.9813,17432.0
2021-05-21 12:00:00,90.51,90.6,90.49,90.58,37719.0,86.9813,87.0678,86.9621,87.0486,37719.0
2021-05-21 12:05:00,90.57,90.61,90.17,90.21,38712.0,87.0389,87.0774,86.6545,86.693,38712.0
2021-05-21 12:10:00,90.21,90.47,90.18,90.42,15102.0,86.693,86.9428,86.6642,86.8948,15102.0
2021-05-21 12:15:00,90.42,90.53,90.41,90.53,18196.0,86.8948,87.0005,86.8852,87.0005,18196.0
2021-05-21 12:20:00,90.52,90.56,90.39,90.48,16507.0,86.9909,87.0293,86.866,86.9525,16507.0
2021-05-21 12:25:00,90.5,90.53,90.37,90.41,13241.0,86.9717,87.0005,86.8467,86.8852,13241.0
2021-05-21 12:30:00,90.39,90.43,90.23,90.23,16322.0,86.866,86.9044,86.7122,86.7122,16322.0
2021-05-21 12:35:00,90.24,90.24,90.09,90.12,28801.0,86.7218,86.7218,86.5777,86.6065,28801.0
2021-05-21 12:40:00,90.14,90.38,90.13,90.32,39892.0,86.6257,86.8564,86.6161,86.7987,39892.0
2021-05-21 12:45:00,90.33,90.33,90.17,90.27,13390.0,86.8083,86.8083,86.6545,86.7506,13390.0
2021-05-21 12:50:00,90.29,90.29,90.06,90.06,16475.0,86.7699,86.7699,86.5488,86.5488,16475.0
2021-05-21 12:55:00,90.07,90.08,89.8,90.02,47341.0,86.5584,86.568,86.299,86.5104,47341.0
2021-05-21 13:00:00,89.99,90.05,89.94,90.05,20688.0,86.4816,86.5392,86.4335,86.5392,20688.0
2021-05-21 13:05:00,90.04,90.08,90.0,90.03,15119.0,86.5296,86.568,86.4912,86.52,15119.0
2021-05-21 13:10:00,90.02,90.08,89.92,89.93,19726.0,86.5104,86.568,86.4143,86.4239,19726.0
2021-05-21 13:15:00,89.94,90.06,89.92,90.03,16377.0,86.4335,86.5488,86.4143,86.52,16377.0
2021-05-21 13:20:00,90.03,90.3,89.99,90.24,18488.0,86.52,86.7795,86.4816,86.7218,18488.0
2021-05-21 13:25:00,90.23,90.34,90.19,90.31,17833.0,86.7122,86.8179,86.6738,86.7891,17833.0
2021-05-21 13:30:00,90.28,90.44,90.24,90.43,13374.0,86.7603,86.914,86.7218,86.9044,13374.0
2021-05-21 13:35:00,90.44,90.71,90.4,90.63,37226.0,86.914,87.1735,86.8756,87.0966,37226.0
2021-05-21 13:40:00,90.61,90.63,90.5,90.54,10519.0,87.0774,87.0966,86.9717,87.0101,10519.0
2021-05-21 13:45:00,90.55,90.59,90.51,90.54,13464.0,87.0197,87.0582,86.9813,87.0101,13464.0
2021-05-21 13:50:00,90.53,90.6,90.49,90.5,10030.0,87.0005,87.0678,86.9621,86.9717,10030.0
2021-05-21 13:55:00,90.48,90.48,90.36,90.37,16707.0,86.9525,86.9525,86.8371,86.8467,16707.0
2021-05-21 14:00:00,90.38,90.44,90.35,90.44,15017.0,86.8564,86.914,86.8275,86.914,15017.0
2021-05-21 14:05:00,90.43,90.47,90.32,90.36,14258.0,86.9044,86.9428,86.7987,86.8371,14258.0
2021-05-21 14:10:00,90.36,90.46,90.33,90.42,8159.0,86.8371,86.9332,86.8083,86.8948,8159.0
2021-05-21 14:15:00,90.42,90.42,90.33,90.35,9648.0,86.8948,86.8948,86.8083,86.8275,9648.0
2021-05-21 14:20:00,90.35,90.38,90.3,90.33,14099.0,86.8275,86.8564,86.7795,86.8083,14099.0
2021-05-21 14:25:00,90.34,90.37,90.21,90.33,13594.0,86.8179,86.8467,86.693,86.8083,13594.0
2021-05-21 14:30:00,90.32,90.32,90.16,90.17,18976.0,86.7987,86.7987,86.6449,86.6545,18976.0
2021-05-21 14:35:00,90.17,90.22,90.01,90.09,18428.0,86.6545,86.7026,86.5008,86.5777,18428.0
2021-05-21 14:40:00,90.08,90.08,89.99,90.06,18155.0,86.568,86.568,86.4816,86.5488,18155.0
2021-05-21 14:45:00,90.09,90.11,90.03,90.08,19290.0,86.5777,86.5969,86.52,86.568,19290.0
2021-05-21 14:50:00,90.08,90.22,90.06,90.2,10926.0,86.568,86.7026,86.5488,86.6834,10926.0
2021-05-21 14:55:00,90.2,90.48,90.14,90.44,73769.0,86.6834,86.9525,86.6257,86.914,73769.0
2021-05-21 15:00:00,90.44,90.83,90.41,90.83,111652.0,86.914,87.2888,86.8852,87.2888,111652.0
2021-05-21 15:05:00,90.82,91.23,90.82,91.04,138759.0,87.2792,87.6732,87.2792,87.4906,138759.0
2021-05-21 15:10:00,91.02,91.06,90.94,90.99,34232.0,87.4714,87.5098,87.3945,87.4426,34232.0
2021-05-21 15:15:00,90.98,91.15,90.89,90.91,43606.0,87.433,87.5963,87.3465,87.3657,43606.0
2021-05-21 15:20:00,90.91,90.95,90.78,90.8,28494.0,87.3657,87.4041,87.2408,87.26,28494.0
2021-05-21 15:25:00,90.79,90.85,90.73,90.78,41554.0,87.2504,87.308,87.1927,87.2408,41554.0
2021-05-21 15:30:00,90.79,90.92,90.77,90.82,39952.0,87.2504,87.3753,87.2311,87.2792,39952.0
2021-05-21 15:35:00,90.82,90.88,90.6,90.65,39212.0,87.2792,87.3369,87.0678,87.1158,39212.0
2021-05-21 15:40:00,90.63,90.69,90.55,90.56,33064.0,87.0966,87.1543,87.0197,87.0293,33064.0
2021-05-21 15:45:00,90.57,90.59,90.48,90.57,50850.0,87.0389,87.0582,86.9525,87.0389,50850.0
2021-05-21 15:50:00,90.6,90.75,90.56,90.64,91149.0,87.0678,87.2119,87.0293,87.1062,91149.0
2021-05-21 15:55:00,90.64,90.7,90.45,90.52,165930.0,87.1062,87.1639,86.9236,86.9909,165930.0
2021-05-24 09:30:00,91.23,91.49,90.8,91.41,62145.0,87.6732,87.9231,87.26,87.8462,62145.0
2021-05-24 09:35:00,91.41,91.44,91.17,91.23,23650.0,87.8462,87.875,87.6156,87.6732,23650.0
2021-05-24 09:40:00,91.17,91.33,91.17,91.26,14680.0,87.6156,87.7693,87.6156,87.702,14680.0
2021-05-24 09:45:00,91.28,91.4,91.23,91.31,11474.0,87.7213,87.8366,87.6732,87.7501,11474.0
2021-05-24 09:50:00,91.26,91.33,91.0,91.0,13964.0,87.702,87.7693,87.4522,87.4522,13964.0
2021-05-24 09:55:00,91.06,91.43,91.04,91.39,6327.0,87.5098,87.8654,87.4906,87.827,6327.0
2021-05-24 10:00:00,91.43,91.64,91.27,91.3,20340.0,87.8654,88.0672,87.7117,87.7405,20340.0
2021-05-24 10:05:00,91.28,91.49,91.23,91.49,9762.0,87.7213,87.9231,87.6732,87.9231,9762.0
2021-05-24 10:10:00,91.47,91.52,91.28,91.3,10421.0,87.9039,87.9519,87.7213,87.7405,10421.0
2021-05-24 10:15:00,91.36,91.43,91.12,91.36,10062.0,87.7981,87.8654,87.5675,87.7981,10062.0
2021-05-24 10:20:00,91.38,91.5,91.28,91.32,15707.0,87.8174,87.9327,87.7213,87.7597,15707.0
2021-05-24 10:25:00,91.35,91.36,91.19,91.24,14089.0,87.7885,87.7981,87.6348,87.6828,14089.0
2021-05-24 10:30:00,91.25,91.33,91.18,91.28,15720.0,87.6924,87.7693,87.6252,87.7213,15720.0
2021-05-24 10:35:00,91.25,91.48,91.2,91.43,16071.0,87.6924,87.9135,87.6444,87.8654,16071.0
2021-05-24 10:40:00,91.4,91.69,91.4,91.6,8044.0,87.8366,88.1153,87.8366,88.0288,8044.0
2021-05-24 10:45:00,91.6,91.61,91.33,91.39,6402.0,88.0288,88.0384,87.7693,87.827,6402.0
2021-05-24 10:50:00,91.39,91.53,91.36,91.47,6926.0,87.827,87.9615,87.7981,87.9039,6926.0
2021-05-24 10:55:00,91.51,91.6,91.47,91.48,4575.0,87.9423,88.0288,87.9039,87.9135,4575.0
2021-05-24 11:00:00,91.5,91.69,91.5,91.59,10147.0,87.9327,88.1153,87.9327,88.0192,10147.0
2021-05-24 11:05:00,91.58,91.67,91.56,91.63,13307.0,88.0096,88.0961,87.9903,88.0576,13307.0
2021-05-24 11:10:00,91.63,91.66,91.58,91.58,8265.0,88.0576,88.0864,88.0096,88.0096,8265.0
2021-05-24 11:15:00,91.56,91.74,91.55,91.71,11048.0,87.9903,88.1633,87.9807,88.1345,11048.0
2021-05-24 11:20:00,91.72,91.72,91.61,91.62,11369.0,88.1441,88.1441,88.0384,88.048,11369.0
2021-05-24 11:25:00,91.61,91.69,91.61,91.66,10180.0,88.0384,88.1153,88.0384,88.0864,10180.0
2021-05-24 11:30:00,91.68,91.71,91.48,91.55,10722.0,88.1057,88.1345,87.9135,87.9807,10722.0
2021-05-24 11:35:00,91.56,91.66,91.52,91.63,9044.0,87.9903,88.0864,87.9519,88.0576,9044.0
2021-05-24 11:40:00,91.66,91.72,91.65,91.69,20337.0,88.0864,88.1441,88.0768,88.1153,20337.0
2021-05-24 11:45:00,91.7,91.7,91.62,91.65,7471.0,88.1249,88.1249,88.048,88.0768,7471.0
2021-05-24 11:50:00,91.64,91.66,91.58,91.58,7746.0,88.0672,88.0864,88.0096,88.0096,7746.0
2021-05-24 11:55:00,91.63,91.63,91.5,91.5,8421.0,88.0576,88.0576,87.9327,87.9327,8421.0
2021-05-24 12:00:00,91.51,91.58,91.4,91.44,14842.0,87.9423,88.0096,87.8366,87.875,14842.0
2021-05-24 12:05:00,91.45,91.48,91.31,91.31,4905.0,87.8846,87.9135,87.7501,87.7501,4905.0
2021-05-24 12:10:00,91.31,91.37,91.28,91.32,4963.0,87.7501,87.8078,87.7213,87.7597,4963.0
2021-05-24 12:15:00,91.34,91.39,91.3,91.31,12265.0,87.7789,87.827,87.7405,87.7501,12265.0
2021-05-24 12:20:00,91.33,91.38,91.31,91.35,7375.0,87.7693,87.8174,87.7501,87.7885,7375.0
2021-05-24 12:25:00,91.35,91.35,91.16,91.22,10442.0,87.7885,87.7885,87.6059,87.6636,10442.0
2021-05-24 12:30:00,91.22,91.25,91.14,91.17,8664.0,87.6636,87.6924,87.5867,87.6156,8664.0
2021-05-24 12:35:00,91.19,91.24,91.18,91.23,7623.0,87.6348,87.6828,87.6252,87.6732,7623.0
2021-05-24 12:40:00,91.23,91.34,91.23,91.28,9689.0,87.6732,87.7789,87.6732,87.7213,9689.0
2021-05-24 12:45:00,91.28,91.31,91.2,91.24,6048.0,87.7213,87.7501,87.6444,87.6828,6048.0
2021-05-24 12:50:00,91.23,91.3,91.13,91.15,7001.0,87.6732,87.7405,87.5771,87.5963,7001.0
2021-05-24 12:55:00,91.13,91.15,91.03,91.04,5048.0,87.5771,87.5963,87.481,87.4906,5048.0
2021-05-24 13:00:00,91.04,91.15,91.02,91.15,7979.0,87.4906,87.5963,87.4714,87.5963,7979.0
2021-05-24 13:05:00,91.14,91.14,91.02,91.03,6079.0,87.5867,87.5867,87.4714,87.481,6079.0
2021-05-24 13:10:00,91.02,91.14,91.01,91.13,9668.0,87.4714,87.5867,87.4618,87.5771,9668.0
2021-05-24 13:15:00,91.15,91.26,91.12,91.19,10021.0,87.5963,87.702,87.5675,87.6348,10021.0
2021-05-24 13:20:00,91.2,91.2,91.17,91.18,5386.0,87.6444,87.6444,87.6156,87.6252,5386.0
2021-05-24 13:25:00,91.23,91.4,91.2,91.39,11275.0,87.6732,87.8366,87.6444,87.827,11275.0
2021-05-24 13:30:00,91.4,91.44,91.36,91.41,9121.0,87.8366,87.875,87.7981,87.8462,9121.0
2021-05-24 13:35:00,91.42,91.44,91.38,91.39,8605.0,87.8558,87.875,87.8174,87.827,8605.0
2021-05-24 13:40:00,91.39,91.45,91.39,91.39,7555.0,87.827,87.8846,87.827,87.827,7555.0
2021-05-24 13:45:00,91.41,91.6,91.41,91.54,12496.0,87.8462,88.0288,87.8462,87.9711,12496.0
2021-05-24 13:50:00,91.55,91.61,91.47,91.56,11189.0,87.9807,88.0384,87.9039,87.9903,11189.0
2021-05-24 13:55:00,91.55,91.64,91.55,91.56,8156.0,87.9807,88.0672,87.9807,87.9903,8156.0
2021-05-24 14:00:00,91.56,91.61,91.51,91.52,11453.0,87.9903,88.0384,87.9423,87.9519,11453.0
2021-05-24 14:05:00,91.51,91.55,91.49,91.53,10713.0,87.9423,87.9807,87.9231,87.9615,10713.0
2021-05-24 14:10:00,91.54,91.61,91.51,91.57,4910.0,87.9711,88.0384,87.9423,88.0,4910.0
2021-05-24 14:15:00,91.59,91.62,91.54,91.57,11349.0,88.0192,88.048,87.9711,88.0,11349.0
2021-05-24 14:20:00,91.56,91.58,91.47,91.53,15744.0,87.9903,88.0096,87.9039,87.9615,15744.0
2021-05-24 14:25:00,91.52,91.55,91.45,91.5,11132.0,87.9519,87.9807,87.8846,87.9327,11132.0
2021-05-24 14:30:00,91.51,91.53,91.47,91.49,5480.0,87.9423,87.9615,87.9039,87.9231,5480.0
2021-05-24 14:35:00,91.45,91.52,91.38,91.42,7119.0,87.8846,87.9519,87.8174,87.8558,7119.0
2021-05-24 14:40:00,91.42,91.51,91.42,91.51,5472.0,87.8558,87.9423,87.8558,87.9423,5472.0
2021-05-24 14:45:00,91.52,91.52,91.4,91.44,8602.0,87.9519,87.9519,87.8366,87.875,8602.0
2021-05-24 14:50:00,91.46,91.47,91.33,91.35,7427.0,87.8942,87.9039,87.7693,87.7885,7427.0
2021-05-24 14:55:00,91.34,91.47,91.32,91.46,8513.0,87.7789,87.9039,87.7597,87.8942,8513.0
2021-05-24 15:00:00,91.45,91.46,91.39,91.41,8611.0,87.8846,87.8942,87.827,87.8462,8611.0
2021-05-24 15:05:00,91.42,91.54,91.42,91.52,7169.0,87.8558,87.9711,87.8558,87.9519,7169.0
2021-05-24 15:10:00,91.5,91.61,91.5,91.54,12013.0,87.9327,88.0384,87.9327,87.9711,12013.0
2021-05-24 15:15:00,91.53,91.56,91.41,91.44,10368.0,87.9615,87.9903,87.8462,87.875,10368.0
2021-05-24 15:20:00,91.44,91.49,91.43,91.48,5978.0,87.875,87.9231,87.8654,87.9135,5978.0
2021-05-24 15:25:00,91.49,91.6,91.49,91.56,13002.0,87.9231,88.0288,87.9231,87.9903,13002.0
2021-05-24 15:30:00,91.58,91.69,91.58,91.62,17722.0,88.0096,88.1153,88.0096,88.048,17722.0
2021-05-24 15:35:00,91.62,91.63,91.44,91.47,26185.0,88.048,88.0576,87.875,87.9039,26185.0
2021-05-24 15:40:00,91.45,91.53,91.44,91.48,22378.0,87.8846,87.9615,87.875,87.9135,22378.0
2021-05-24 15:45:00,91.48,91.56,91.42,91.56,26146.0,87.9135,87.9903,87.8558,87.9903,26146.0
2021-05-24 15:50:00,91.55,91.56,91.29,91.32,58241.0,87.9807,87.9903,87.7309,87.7597,58241.0
2021-05-24 15:55:00,91.33,91.37,91.07,91.1,118583.0,87.7693,87.8078,87.5195,87.5483,118583.0
2021-05-25 09:30:00,91.68,92.89,91.68,92.79,87685.0,88.1057,89.2685,88.1057,89.1724,87685.0
2021-05-25 09:35:00,92.82,93.58,92.82,93.09,82864.0,89.2012,89.9316,89.2012,89.4607,82864.0
2021-05-25 09:40:00,93.05,93.13,92.52,92.8,45296.0,89.4223,89.4991,88.9129,89.182,45296.0
2021-05-25 09:45:00,92.85,92.85,92.33,92.54,39182.0,89.2301,89.2301,88.7303,88.9321,39182.0
2021-05-25 09:50:00,92.51,92.55,92.16,92.27,19604.0,88.9033,88.9418,88.567,88.6727,19604.0
2021-05-25 09:55:00,92.28,92.47,92.25,92.33,15106.0,88.6823,88.8649,88.6534,88.7303,15106.0
2021-05-25 10:00:00,92.33,92.36,91.89,91.95,31385.0,88.7303,88.7592,88.3075,88.3651,31385.0
2021-05-25 10:05:00,91.93,92.21,91.91,92.21,11119.0,88.3459,88.615,88.3267,88.615,11119.0
2021-05-25 10:10:00,92.4,92.58,92.29,92.56,20957.0,88.7976,88.9706,88.6919,88.9514,20957.0
2021-05-25 10:15:00,92.59,92.65,92.39,92.62,17992.0,88.9802,89.0379,88.788,89.009,17992.0
2021-05-25 10:20:00,92.61,92.82,92.61,92.82,15464.0,88.9994,89.2012,88.9994,89.2012,15464.0
2021-05-25 10:25:00,93.0,93.2,93.0,93.13,21948.0,89.3742,89.5664,89.3742,89.4991,21948.0
2021-05-25 10:30:00,93.17,93.5,93.17,93.38,33828.0,89.5376,89.8547,89.5376,89.7394,33828.0
2021-05-25 10:35:00,93.37,93.38,93.15,93.17,34108.0,89.7298,89.7394,89.5184,89.5376,34108.0
2021-05-25 10:40:00,93.19,93.45,93.1,93.4,34010.0,89.5568,89.8067,89.4703,89.7586,34010.0
2021-05-25 10:45:00,93.45,93.81,93.39,93.54,44532.0,89.8067,90.1526,89.749,89.8932,44532.0
2021-05-25 10:50:00,93.55,93.77,93.4,93.73,22666.0,89.9028,90.1142,89.7586,90.0757,22666.0
2021-05-25 10:55:00,93.71,94.02,93.7,93.86,44844.0,90.0565,90.3544,90.0469,90.2007,44844.0
2021-05-25 11:00:00,93.86,93.88,93.36,93.39,63417.0,90.2007,90.2199,89.7202,89.749,63417.0
2021-05-25 11:05:00,93.4,93.53,93.17,93.29,22091.0,89.7586,89.8835,89.5376,89.6529,22091.0
2021-05-25 11:10:00,93.26,93.46,93.22,93.42,18868.0,89.6241,89.8163,89.5856,89.7778,18868.0
2021-05-25 11:15:00,93.42,93.42,93.24,93.25,12414.0,89.7778,89.7778,89.6049,89.6145,12414.0
2021-05-25 11:20:00,93.24,93.29,93.21,93.24,12130.0,89.6049,89.6529,89.576,89.6049,12130.0
2021-05-25 11:25:00,93.23,93.24,93.07,93.19,21250.0,89.5952,89.6049,89.4415,89.5568,21250.0
2021-05-25 11:30:00,93.17,93.24,92.99,93.12,26369.0,89.5376,89.6049,89.3646,89.4895,26369.0
2021-05-25 11:35:00,93.12,93.38,93.12,93.33,21038.0,89.4895,89.7394,89.4895,89.6913,21038.0
2021-05-25 11:40:00,93.3,93.52,93.3,93.49,24967.0,89.6625,89.8739,89.6625,89.8451,24967.0
2021-05-25 11:45:00,93.52,93.59,93.43,93.44,34460.0,89.8739,89.9412,89.7874,89.7971,34460.0
2021-05-25 11:50:00,93.45,93.56,93.43,93.52,22501.0,89.8067,89.9124,89.7874,89.8739,22501.0
2021-05-25 11:55:00,93.54,93.75,93.52,93.7,25922.0,89.8932,90.095,89.8739,90.0469,25922.0
2021-05-25 12:00:00,93.7,93.7,93.49,93.54,16941.0,90.0469,90.0469,89.8451,89.8932,16941.0
2021-05-25 12:05:00,93.55,93.73,93.55,93.7,18352.0,89.9028,90.0757,89.9028,90.0469,18352.0
2021-05-25 12:10:00,93.76,93.79,93.63,93.68,12741.0,90.1046,90.1334,89.9796,90.0277,12741.0
2021-05-25 12:15:00,93.7,93.86,93.7,93.82,13130.0,90.0469,90.2007,90.0469,90.1622,13130.0
2021-05-25 12:20:00,93.83,94.15,93.83,93.9,123746.0,90.1718,90.4794,90.1718,90.2391,123746.0
2021-05-25 12:25:00,93.87,93.91,93.75,93.87,16029.0,90.2103,90.2487,90.095,90.2103,16029.0
2021-05-25 12:30:00,93.89,93.93,93.74,93.78,21658.0,90.2295,90.2679,90.0854,90.1238,21658.0
2021-05-25 12:35:00,93.81,93.84,93.71,93.81,52009.0,90.1526,90.1815,90.0565,90.1526,52009.0
2021-05-25 12:40:00,93.81,93.81,93.69,93.74,16117.0,90.1526,90.1526,90.0373,90.0854,16117.0
2021-05-25 12:45:00,93.73,93.87,93.68,93.68,28221.0,90.0757,90.2103,90.0277,90.0277,28221.0
2021-05-25 12:50:00,93.68,93.81,93.66,93.75,17727.0,90.0277,90.1526,90.0085,90.095,17727.0
2021-05-25 12:55:00,93.73,93.8,93.67,93.68,10430.0,90.0757,90.143,90.0181,90.0277,10430.0
2021-05-25 13:00:00,93.68,93.79,93.67,93.73,19459.0,90.0277,90.1334,90.0181,90.0757,19459.0
2021-05-25 13:05:00,93.73,93.8,93.62,93.79,12047.0,90.0757,90.143,89.97,90.1334,12047.0
2021-05-25 13:10:00,93.8,93.83,93.73,93.82,10885.0,90.143,90.1718,90.0757,90.1622,10885.0
2021-05-25 13:15:00,93.82,93.82,93.62,93.66,26685.0,90.1622,90.1622,89.97,90.0085,26685.0
2021-05-25 13:20:00,93.66,93.85,93.64,93.84,13982.0,90.0085,90.1911,89.9893,90.1815,13982.0
2021-05-25 13:25:00,93.85,93.85,93.74,93.83,16419.0,90.1911,90.1911,90.0854,90.1718,16419.0
2021-05-25 13:30:00,93.81,93.82,93.64,93.66,10569.0,90.1526,90.1622,89.9893,90.0085,10569.0
2021-05-25 13:35:00,93.63,93.68,93.48,93.61,16574.0,89.9796,90.0277,89.8355,89.9604,16574.0
2021-05-25 13:40:00,93.62,93.62,93.48,93.55,33276.0,89.97,89.97,89.8355,89.9028,33276.0
2021-05-25 13:45:00,93.58,93.66,93.55,93.62,19158.0,89.9316,90.0085,89.9028,89.97,19158.0
2021-05-25 13:50:00,93.62,93.87,93.6,93.8,27783.0,89.97,90.2103,89.9508,90.143,27783.0
2021-05-25 13:55:00,93.81,93.81,93.71,93.72,18420.0,90.1526,90.1526,90.0565,90.0661,18420.0
2021-05-25 14:00:00,93.74,93.76,93.7,93.73,22196.0,90.0854,90.1046,90.0469,90.0757,22196.0
2021-05-25 14:05:00,93.74,93.83,93.73,93.8,37290.0,90.0854,90.1718,90.0757,90.143,37290.0
2021-05-25 14:10:00,93.78,93.82,93.71,93.82,14656.0,90.1238,90.1622,90.0565,90.1622,14656.0
2021-05-25 14:15:00,93.81,93.92,93.74,93.8,16676.0,90.1526,90.2583,90.0854,90.143,16676.0
2021-05-25 14:20:00,93.8,93.81,93.7,93.71,11809.0,90.143,90.1526,90.0469,90.0565,11809.0
2021-05-25 14:25:00,93.72,93.8,93.7,93.8,19564.0,90.0661,90.143,90.0469,90.143,19564.0
2021-05-25 14:30:00,93.8,93.84,93.67,93.7,38684.0,90.143,90.1815,90.0181,90.0469,38684.0
2021-05-25 14:35:00,93.7,93.76,93.63,93.74,27907.0,90.0469,90.1046,89.9796,90.0854,27907.0
2021-05-25 14:40:00,93.74,93.77,93.6,93.62,17752.0,90.0854,90.1142,89.9508,89.97,17752.0
2021-05-25 14:45:00,93.64,93.67,93.57,93.59,23133.0,89.9893,90.0181,89.922,89.9412,23133.0
2021-05-25 14:50:00,93.61,93.61,93.43,93.5,26549.0,89.9604,89.9604,89.7874,89.8547,26549.0
2021-05-25 14:55:00,93.5,93.57,93.49,93.52,27092.0,89.8547,89.922,89.8451,89.8739,27092.0
2021-05-25 15:00:00,93.52,93.52,93.21,93.22,35350.0,89.8739,89.8739,89.576,89.5856,35350.0
2021-05-25 15:05:00,93.24,93.31,93.18,93.18,23601.0,89.6049,89.6721,89.5472,89.5472,23601.0
2021-05-25 15:10:00,93.19,93.21,93.05,93.13,16707.0,89.5568,89.576,89.4223,89.4991,16707.0
2021-05-25 15:15:00,93.13,93.3,93.12,93.27,16909.0,89.4991,89.6625,89.4895,89.6337,16909.0
2021-05-25 15:20:00,93.28,93.45,93.26,93.39,35526.0,89.6433,89.8067,89.6241,89.749,35526.0
2021-05-25 15:25:00,93.4,93.54,93.38,93.45,39106.0,89.7586,89.8932,89.7394,89.8067,39106.0
2021-05-25 15:30:00,93.44,93.44,93.23,93.28,43561.0,89.7971,89.7971,89.5952,89.6433,43561.0
2021-05-25 15:35:00,93.27,93.31,93.25,93.26,63624.0,89.6337,89.6721,89.6145,89.6241,63624.0
2021-05-25 15:40:00,93.26,93.5,93.2,93.47,48724.0,89.6241,89.8547,89.5664,89.8259,48724.0
2021-05-25 15:45:00,93.47,93.5,93.32,93.33,79365.0,89.8259,89.8547,89.6817,89.6913,79365.0
2021-05-25 15:50:00,93.31,93.32,92.94,92.99,97623.0,89.6721,89.6817,89.3165,89.3646,97623.0
2021-05-25 15:55:00,92.99,93.38,92.98,93.19,224694.0,89.3646,89.7394,89.355,89.5568,224694.0
2021-05-26 09:30:00,93.54,94.16,93.51,94.16,95641.0,89.8932,90.489,89.8643,90.489,95641.0
2021-05-26 09:35:00,94.13,94.15,93.32,93.46,17997.0,90.4602,90.4794,89.6817,89.8163,17997.0
2021-05-26 09:40:00,93.43,94.07,93.35,93.89,27494.0,89.7874,90.4025,89.7106,90.2295,27494.0
2021-05-26 09:45:00,93.89,94.89,93.89,94.52,25352.0,90.2295,91.1905,90.2295,90.8349,25352.0
2021-05-26 09:50:00,94.52,94.73,94.4,94.45,19510.0,90.8349,91.0368,90.7196,90.7677,19510.0
2021-05-26 09:55:00,94.42,94.58,94.28,94.37,36104.0,90.7388,90.8926,90.6043,90.6908,36104.0
2021-05-26 10:00:00,94.37,94.45,94.27,94.44,23646.0,90.6908,90.7677,90.5947,90.7581,23646.0
2021-05-26 10:05:00,94.48,94.48,94.07,94.2,15503.0,90.7965,90.7965,90.4025,90.5274,15503.0
2021-05-26 10:10:00,94.2,94.44,94.16,94.43,10364.0,90.5274,90.7581,90.489,90.7485,10364.0
2021-05-26 10:15:00,94.41,94.91,94.34,94.87,35590.0,90.7292,91.2097,90.662,91.1713,35590.0
2021-05-26 10:20:00,94.89,94.99,94.71,94.99,30582.0,91.1905,91.2866,91.0175,91.2866,30582.0
2021-05-26 10:25:00,94.96,94.96,94.74,94.91,15000.0,91.2578,91.2578,91.0464,91.2097,15000.0
2021-05-26 10:30:00,94.95,95.09,94.76,94.83,29474.0,91.2482,91.3827,91.0656,91.1329,29474.0
2021-05-26 10:35:00,94.84,95.59,94.81,95.51,72565.0,91.1425,91.8632,91.1136,91.7863,72565.0
2021-05-26 10:40:00,95.49,95.65,95.3,95.38,40881.0,91.7671,91.9209,91.5845,91.6614,40881.0
2021-05-26 10:45:00,95.38,95.45,95.11,95.2,14876.0,91.6614,91.7287,91.4019,91.4884,14876.0
2021-05-26 10:50:00,95.2,95.31,94.97,95.0,13549.0,91.4884,91.5941,91.2674,91.2962,13549.0
2021-05-26 10:55:00,94.97,95.0,94.8,94.84,13265.0,91.2674,91.2962,91.104,91.1425,13265.0
2021-05-26 11:00:00,94.83,94.93,94.78,94.83,14129.0,91.1329,91.229,91.0848,91.1329,14129.0
2021-05-26 11:05:00,94.81,95.15,94.8,95.04,18520.0,91.1136,91.4404,91.104,91.3347,18520.0
2021-05-26 11:10:00,95.02,95.06,94.82,94.83,15368.0,91.3155,91.3539,91.1233,91.1329,15368.0
2021-05-26 11:15:00,94.8,94.83,94.65,94.74,14913.0,91.104,91.1329,90.9599,91.0464,14913.0
2021-05-26 11:20:00,94.73,94.77,94.68,94.73,8060.0,91.0368,91.0752,90.9887,91.0368,8060.0
2021-05-26 11:25:00,94.74,94.87,94.68,94.78,13126.0,91.0464,91.1713,90.9887,91.0848,13126.0
2021-05-26 11:30:00,94.77,94.79,94.52,94.58,13214.0,91.0752,91.0944,90.8349,90.8926,13214.0
2021-05-26 11:35:00,94.55,94.64,94.49,94.51,5728.0,90.8638,90.9503,90.8061,90.8253,5728.0
2021-05-26 11:40:00,94.47,94.6,94.45,94.52,13016.0,90.7869,90.9118,90.7677,90.8349,13016.0
2021-05-26 11:45:00,94.51,94.75,94.44,94.74,11891.0,90.8253,91.056,90.7581,91.0464,11891.0
2021-05-26 11:50:00,94.74,94.79,94.58,94.74,13719.0,91.0464,91.0944,90.8926,91.0464,13719.0
2021-05-26 11:55:00,94.71,94.77,94.65,94.67,14414.0,91.0175,91.0752,90.9599,90.9791,14414.0
2021-05-26 12:00:00,94.66,94.72,94.57,94.59,16296.0,90.9695,91.0271,90.883,90.9022,16296.0
2021-05-26 12:05:00,94.61,94.68,94.51,94.66,10600.0,90.9214,90.9887,90.8253,90.9695,10600.0
2021-05-26 12:10:00,94.65,94.67,94.53,94.61,14179.0,90.9599,90.9791,90.8446,90.9214,14179.0
2021-05-26 12:15:00,94.58,94.67,94.56,94.64,14152.0,90.8926,90.9791,90.8734,90.9503,14152.0
2021-05-26 12:20:00,94.63,94.7,94.59,94.66,13133.0,90.9407,91.0079,90.9022,90.9695,13133.0
2021-05-26 12:25:00,94.65,94.74,94.48,94.54,17155.0,90.9599,91.0464,90.7965,90.8542,17155.0
2021-05-26 12:30:00,94.54,94.6,94.47,94.6,13015.0,90.8542,90.9118,90.7869,90.9118,13015.0
2021-05-26 12:35:00,94.59,94.59,94.48,94.53,7677.0,90.9022,90.9022,90.7965,90.8446,7677.0
2021-05-26 12:40:00,94.54,94.59,94.44,94.57,16804.0,90.8542,90.9022,90.7581,90.883,16804.0
2021-05-26 12:45:00,94.55,94.55,94.43,94.49,19610.0,90.8638,90.8638,90.7485,90.8061,19610.0
2021-05-26 12:50:00,94.49,94.52,94.35,94.37,13545.0,90.8061,90.8349,90.6716,90.6908,13545.0
2021-05-26 12:55:00,94.37,94.44,94.16,94.21,11629.0,90.6908,90.7581,90.489,90.537,11629.0
2021-05-26 13:00:00,94.22,94.33,94.21,94.33,12135.0,90.5466,90.6524,90.537,90.6524,12135.0
2021-05-26 13:05:00,94.32,94.34,94.12,94.15,16739.0,90.6427,90.662,90.4505,90.4794,16739.0
2021-05-26 13:10:00,94.17,94.18,94.14,94.16,7377.0,90.4986,90.5082,90.4698,90.489,7377.0
2021-05-26 13:15:00,94.15,94.23,94.06,94.19,17402.0,90.4794,90.5563,90.3929,90.5178,17402.0
2021-05-26 13:20:00,94.19,94.28,94.18,94.21,7543.0,90.5178,90.6043,90.5082,90.537,7543.0
2021-05-26 13:25:00,94.2,94.32,94.19,94.24,12235.0,90.5274,90.6427,90.5178,90.5659,12235.0
2021-05-26 13:30:00,94.25,94.36,94.24,94.31,5265.0,90.5755,90.6812,90.5659,90.6331,5265.0
2021-05-26 13:35:00,94.32,94.38,94.28,94.36,6958.0,90.6427,90.7004,90.6043,90.6812,6958.0
2021-05-26 13:40:00,94.35,94.36,94.22,94.24,11011.0,90.6716,90.6812,90.5466,90.5659,11011.0
2021-05-26 13:45:00,94.25,94.27,94.1,94.15,9878.0,90.5755,90.5947,90.4313,90.4794,9878.0
2021-05-26 13:50:00,94.18,94.18,94.05,94.15,6766.0,90.5082,90.5082,90.3833,90.4794,6766.0
2021-05-26 13:55:00,94.15,94.18,94.07,94.12,13564.0,90.4794,90.5082,90.4025,90.4505,13564.0
2021-05-26 14:00:00,94.15,94.32,94.11,94.24,19630.0,90.4794,90.6427,90.4409,90.5659,19630.0
2021-05-26 14:05:00,94.24,94.33,94.22,94.23,7118.0,90.5659,90.6524,90.5466,90.5563,7118.0
2021-05-26 14:10:00,94.24,94.48,94.24,94.45,9496.0,90.5659,90.7965,90.5659,90.7677,9496.0
2021-05-26 14:15:00,94.45,94.47,94.35,94.47,11385.0,90.7677,90.7869,90.6716,90.7869,11385.0
2021-05-26 14:20:00,94.5,94.53,94.27,94.34,15449.0,90.8157,90.8446,90.5947,90.662,15449.0
2021-05-26 14:25:00,94.32,94.38,94.29,94.32,9816.0,90.6427,90.7004,90.6139,90.6427,9816.0
2021-05-26 14:30:00,94.35,94.45,94.35,94.4,6552.0,90.6716,90.7677,90.6716,90.7196,6552.0
2021-05-26 14:35:00,94.39,94.41,94.28,94.39,7941.0,90.71,90.7292,90.6043,90.71,7941.0
2021-05-26 14:40:00,94.39,94.47,94.33,94.47,7484.0,90.71,90.7869,90.6524,90.7869,7484.0
2021-05-26 14:45:00,94.46,94.52,94.43,94.48,12669.0,90.7773,90.8349,90.7485,90.7965,12669.0
2021-05-26 14:50:00,94.47,94.48,94.23,94.25,14018.0,90.7869,90.7965,90.5563,90.5755,14018.0
2021-05-26 14:55:00,94.23,94.41,94.23,94.4,9884.0,90.5563,90.7292,90.5563,90.7196,9884.0
2021-05-26 15:00:00,94.35,94.37,94.28,94.34,8898.0,90.6716,90.6908,90.6043,90.662,8898.0
2021-05-26 15:05:00,94.35,94.37,94.3,94.34,11129.0,90.6716,90.6908,90.6235,90.662,11129.0
2021-05-26 15:10:00,94.32,94.38,94.27,94.36,17259.0,90.6427,90.7004,90.5947,90.6812,17259.0
2021-05-26 15:15:00,94.35,94.38,94.29,94.35,14931.0,90.6716,90.7004,90.6139,90.6716,14931.0
2021-05-26 15:20:00,94.35,94.4,94.3,94.35,23312.0,90.6716,90.7196,90.6235,90.6716,23312.0
2021-05-26 15:25:00,94.36,94.53,94.35,94.51,16852.0,90.6812,90.8446,90.6716,90.8253,16852.0
2021-05-26 15:30:00,94.51,94.57,94.35,94.39,20600.0,90.8253,90.883,90.6716,90.71,20600.0
2021-05-26 15:35:00,94.39,94.53,94.39,94.5,42728.0,90.71,90.8446,90.71,90.8157,42728.0
2021-05-26 15:40:00,94.51,94.57,94.44,94.51,39885.0,90.8253,90.883,90.7581,90.8253,39885.0
2021-05-26 15:45:00,94.51,94.52,94.42,94.51,41327.0,90.8253,90.8349,90.7388,90.8253,41327.0
2021-05-26 15:50:00,94.53,94.56,94.38,94.52,79149.0,90.8446,90.8734,90.7004,90.8349,79149.0
2021-05-26 15:55:00,94.52,94.54,94.23,94.3,203068.0,90.8349,90.8542,90.5563,90.6235,203068.0
2021-05-27 09:30:00,94.93,95.32,94.45,95.11,74744.0,91.229,91.6038,90.7677,91.4019,74744.0
2021-05-27 09:35:00,95.15,95.15,94.47,94.78,15285.0,91.4404,91.4404,90.7869,91.0848,15285.0
2021-05-27 09:40:00,94.78,94.87,94.5,94.87,39863.0,91.0848,91.1713,90.8157,91.1713,39863.0
2021-05-27 09:45:00,94.83,94.83,94.4,94.83,25915.0,91.1329,91.1329,90.7196,91.1329,25915.0
2021-05-27 09:50:00,94.87,94.95,94.68,94.87,17921.0,91.1713,91.2482,90.9887,91.1713,17921.0
2021-05-27 09:55:00,94.9,95.06,94.81,94.81,18337.0,91.2001,91.3539,91.1136,91.1136,18337.0
2021-05-27 10:00:00,94.79,94.79,94.29,94.43,23114.0,91.0944,91.0944,90.6139,90.7485,23114.0
2021-05-27 10:05:00,94.49,94.81,94.49,94.76,28808.0,90.8061,91.1136,90.8061,91.0656,28808.0
2021-05-27 10:10:00,94.78,94.96,94.69,94.88,18668.0,91.0848,91.2578,90.9983,91.1809,18668.0
2021-05-27 10:15:00,94.93,95.14,94.84,95.01,26466.0,91.229,91.4308,91.1425,91.3058,26466.0
2021-05-27 10:20:00,95.03,95.11,94.74,95.11,19682.0,91.3251,91.4019,91.0464,91.4019,19682.0
2021-05-27 10:25:00,95.1,95.11,94.89,94.99,33232.0,91.3923,91.4019,91.1905,91.2866,33232.0
2021-05-27 10:30:00,95.05,95.05,94.85,95.03,39532.0,91.3443,91.3443,91.1521,91.3251,39532.0
2021-05-27 10:35:00,95.04,95.18,94.96,95.12,17351.0,91.3347,91.4692,91.2578,91.4116,17351.0
2021-05-27 10:40:00,95.11,95.25,95.11,95.25,10778.0,91.4019,91.5365,91.4019,91.5365,10778.0
2021-05-27 10:45:00,95.26,95.42,95.24,95.29,16002.0,91.5461,91.6999,91.5269,91.5749,16002.0
2021-05-27 10:50:00,95.28,95.3,94.8,94.88,23480.0,91.5653,91.5845,91.104,91.1809,23480.0
2021-05-27 10:55:00,94.93,94.94,94.74,94.74,23882.0,91.229,91.2386,91.0464,91.0464,23882.0
2021-05-27 11:00:00,94.73,94.82,94.62,94.73,24325.0,91.0368,91.1233,90.931,91.0368,24325.0
2021-05-27 11:05:00,94.73,94.8,94.64,94.71,35018.0,91.0368,91.104,90.9503,91.0175,35018.0
2021-05-27 11:10:00,94.73,94.73,94.57,94.6,7606.0,91.0368,91.0368,90.883,90.9118,7606.0
2021-05-27 11:15:00,94.56,94.64,94.55,94.64,6235.0,90.8734,90.9503,90.8638,90.9503,6235.0
2021-05-27 11:20:00,94.64,94.79,94.6,94.69,21509.0,90.9503,91.0944,90.9118,90.9983,21509.0
2021-05-27 11:25:00,94.69,94.9,94.69,94.73,14144.0,90.9983,91.2001,90.9983,91.0368,14144.0
2021-05-27 11:30:00,94.64,94.86,94.6,94.85,15216.0,90.9503,91.1617,90.9118,91.1521,15216.0
2021-05-27 11:35:00,94.83,94.86,94.72,94.78,8047.0,91.1329,91.1617,91.0271,91.0848,8047.0
2021-05-27 11:40:00,94.81,94.83,94.71,94.76,6904.0,91.1136,91.1329,91.0175,91.0656,6904.0
2021-05-27 11:45:00,94.78,94.86,94.73,94.84,8254.0,91.0848,91.1617,91.0368,91.1425,8254.0
2021-05-27 11:50:00,94.86,94.97,94.84,94.97,7573.0,91.1617,91.2674,91.1425,91.2674,7573.0
2021-05-27 11:55:00,94.95,95.13,94.95,95.12,8410.0,91.2482,91.4212,91.2482,91.4116,8410.0
2021-05-27 12:00:00,95.1,95.15,95.04,95.13,5126.0,91.3923,91.4404,91.3347,91.4212,5126.0
2021-05-27 12:05:00,95.13,95.13,95.04,95.12,6844.0,91.4212,91.4212,91.3347,91.4116,6844.0
2021-05-27 12:10:00,95.11,95.25,95.1,95.23,14124.0,91.4019,91.5365,91.3923,91.5173,14124.0
2021-05-27 12:15:00,95.23,95.28,95.21,95.22,22534.0,91.5173,91.5653,91.498,91.5077,22534.0
2021-05-27 12:20:00,95.2,95.29,95.18,95.28,7466.0,91.4884,91.5749,91.4692,91.5653,7466.0
2021-05-27 12:25:00,95.27,95.29,95.13,95.18,12212.0,91.5557,91.5749,91.4212,91.4692,12212.0
2021-05-27 12:30:00,95.19,95.3,95.18,95.24,19108.0,91.4788,91.5845,91.4692,91.5269,19108.0
2021-05-27 12:35:00,95.25,95.32,95.23,95.23,9480.0,91.5365,91.6038,91.5173,91.5173,9480.0
2021-05-27 12:40:00,95.23,95.23,95.13,95.19,6244.0,91.5173,91.5173,91.4212,91.4788,6244.0
2021-05-27 12:45:00,95.2,95.22,95.09,95.11,8361.0,91.4884,91.5077,91.3827,91.4019,8361.0
2021-05-27 12:50:00,95.12,95.22,95.1,95.16,8683.0,91.4116,91.5077,91.3923,91.45,8683.0
2021-05-27 12:55:00,95.13,95.18,95.1,95.1,18402.0,91.4212,91.4692,91.3923,91.3923,18402.0
2021-05-27 13:00:00,95.11,95.11,95.02,95.06,8351.0,91.4019,91.4019,91.3155,91.3539,8351.0
2021-05-27 13:05:00,95.07,95.16,95.06,95.09,8601.0,91.3635,91.45,91.3539,91.3827,8601.0
2021-05-27 13:10:00,95.09,95.09,95.02,95.07,4282.0,91.3827,91.3827,91.3155,91.3635,4282.0
2021-05-27 13:15:00,95.08,95.08,94.96,94.96,6227.0,91.3731,91.3731,91.2578,91.2578,6227.0
2021-05-27 13:20:00,94.96,95.05,94.94,95.05,5992.0,91.2578,91.3443,91.2386,91.3443,5992.0
2021-05-27 13:25:00,95.03,95.1,94.92,94.92,11503.0,91.3251,91.3923,91.2194,91.2194,11503.0
2021-05-27 13:30:00,94.95,95.0,94.83,94.85,9517.0,91.2482,91.2962,91.1329,91.1521,9517.0
2021-05-27 13:35:00,94.84,94.92,94.72,94.83,11691.0,91.1425,91.2194,91.0271,91.1329,11691.0
2021-05-27 13:40:00,94.83,94.86,94.74,94.75,10362.0,91.1329,91.1617,91.0464,91.056,10362.0
2021-05-27 13:45:00,94.76,94.93,94.75,94.93,8536.0,91.0656,91.229,91.056,91.229,8536.0
2021-05-27 13:50:00,94.93,94.97,94.89,94.96,5811.0,91.229,91.2674,91.1905,91.2578,5811.0
2021-05-27 13:55:00,95.0,95.07,94.96,95.04,10444.0,91.2962,91.3635,91.2578,91.3347,10444.0
2021-05-27 14:00:00,95.07,95.13,95.04,95.09,19697.0,91.3635,91.4212,91.3347,91.3827,19697.0
2021-05-27 14:05:00,95.1,95.23,95.09,95.21,13056.0,91.3923,91.5173,91.3827,91.498,13056.0
2021-05-27 14:10:00,95.19,95.32,95.18,95.3,12525.0,91.4788,91.6038,91.4692,91.5845,12525.0
2021-05-27 14:15:00,95.29,95.53,95.29,95.53,15419.0,91.5749,91.8056,91.5749,91.8056,15419.0
2021-05-27 14:20:00,95.52,95.66,95.48,95.64,17375.0,91.796,91.9305,91.7575,91.9113,17375.0
2021-05-27 14:25:00,95.65,95.68,95.56,95.68,16275.0,91.9209,91.9497,91.8344,91.9497,16275.0
2021-05-27 14:30:00,95.66,95.68,95.55,95.58,10916.0,91.9305,91.9497,91.8248,91.8536,10916.0
2021-05-27 14:35:00,95.54,95.59,95.44,95.59,10382.0,91.8152,91.8632,91.7191,91.8632,10382.0
2021-05-27 14:40:00,95.57,95.67,95.54,95.58,12961.0,91.844,91.9401,91.8152,91.8536,12961.0
2021-05-27 14:45:00,95.62,95.69,95.58,95.69,13821.0,91.8921,91.9593,91.8536,91.9593,13821.0
2021-05-27 14:50:00,95.7,95.74,95.64,95.73,12342.0,91.9689,92.0074,91.9113,91.9978,12342.0
2021-05-27 14:55:00,95.74,95.85,95.74,95.82,15223.0,92.0074,92.1131,92.0074,92.0843,15223.0
2021-05-27 15:00:00,95.8,95.8,95.59,95.67,16766.0,92.065,92.065,91.8632,91.9401,16766.0
2021-05-27 15:05:00,95.66,95.74,95.61,95.71,12934.0,91.9305,92.0074,91.8825,91.9786,12934.0
2021-05-27 15:10:00,95.7,95.8,95.68,95.78,10150.0,91.9689,92.065,91.9497,92.0458,10150.0
2021-05-27 15:15:00,95.78,95.79,95.72,95.74,17099.0,92.0458,92.0554,91.9882,92.0074,17099.0
2021-05-27 15:20:00,95.74,95.79,95.66,95.77,20072.0,92.0074,92.0554,91.9305,92.0362,20072.0
2021-05-27 15:25:00,95.78,95.79,95.69,95.73,25850.0,92.0458,92.0554,91.9593,91.9978,25850.0
2021-05-27 15:30:00,95.73,95.75,95.61,95.72,38372.0,91.9978,92.017,91.8825,91.9882,38372.0
2021-05-27 15:35:00,95.73,95.88,95.72,95.79,35615.0,91.9978,92.1419,91.9882,92.0554,35615.0
2021-05-27 15:40:00,95.8,95.82,95.64,95.68,94889.0,92.065,92.0843,91.9113,91.9497,94889.0
2021-05-27 15:45:00,95.7,95.8,95.55,95.55,80108.0,91.9689,92.065,91.8248,91.8248,80108.0
2021-05-27 15:50:00,95.56,95.79,95.47,95.66,125150.0,91.8344,92.0554,91.7479,91.9305,125150.0
2021-05-27 15:55:00,95.64,95.82,95.56,95.56,263408.0,91.9113,92.0843,91.8344,91.8344,263408.0
2021-05-28 09:30:00,96.17,96.64,96.03,96.34,72558.0,92.4206,92.8723,92.2861,92.584,72558.0
2021-05-28 09:35:00,96.37,96.38,95.84,95.93,37268.0,92.6128,92.6224,92.1035,92.19,37268.0
2021-05-28 09:40:00,95.9,95.94,95.5,95.61,21479.0,92.1611,92.1996,91.7767,91.8825,21479.0
2021-05-28 09:45:00,95.59,95.67,95.27,95.4,14755.0,91.8632,91.9401,91.5557,91.6806,14755.0
2021-05-28 09:50:00,95.33,95.46,95.12,95.43,13131.0,91.6134,91.7383,91.4116,91.7095,13131.0
2021-05-28 09:55:00,95.41,95.48,95.09,95.36,11780.0,91.6902,91.7575,91.3827,91.6422,11780.0
2021-05-28 10:00:00,95.35,95.47,95.14,95.15,17452.0,91.6326,91.7479,91.4308,91.4404,17452.0
2021-05-28 10:05:00,95.18,95.25,95.11,95.18,8008.0,91.4692,91.5365,91.4019,91.4692,8008.0
2021-05-28 10:10:00,95.21,95.21,94.7,94.7,16238.0,91.498,91.498,91.0079,91.0079,16238.0
2021-05-28 10:15:00,94.72,94.86,94.7,94.7,13019.0,91.0271,91.1617,91.0079,91.0079,13019.0
2021-05-28 10:20:00,94.75,94.96,94.7,94.92,9377.0,91.056,91.2578,91.0079,91.2194,9377.0
2021-05-28 10:25:00,94.82,94.92,94.67,94.87,7119.0,91.1233,91.2194,90.9791,91.1713,7119.0
2021-05-28 10:30:00,94.91,95.01,94.84,94.98,7923.0,91.2097,91.3058,91.1425,91.277,7923.0
2021-05-28 10:35:00,94.98,95.19,94.97,95.05,6120.0,91.277,91.4788,91.2674,91.3443,6120.0
2021-05-28 10:40:00,95.03,95.15,95.0,95.14,7297.0,91.3251,91.4404,91.2962,91.4308,7297.0
2021-05-28 10:45:00,95.14,95.14,94.91,94.97,9775.0,91.4308,91.4308,91.2097,91.2674,9775.0
2021-05-28 10:50:00,95.0,95.03,94.94,95.03,4202.0,91.2962,91.3251,91.2386,91.3251,4202.0
2021-05-28 10:55:00,95.04,95.25,95.04,95.2,12471.0,91.3347,91.5365,91.3347,91.4884,12471.0
2021-05-28 11:00:00,95.21,95.48,95.18,95.46,25159.0,91.498,91.7575,91.4692,91.7383,25159.0
2021-05-28 11:05:00,95.48,95.57,95.45,95.45,8567.0,91.7575,91.844,91.7287,91.7287,8567.0
2021-05-28 11:10:00,95.44,95.48,95.39,95.48,2861.0,91.7191,91.7575,91.671,91.7575,2861.0
2021-05-28 11:15:00,95.46,95.5,95.42,95.46,4570.0,91.7383,91.7767,91.6999,91.7383,4570.0
2021-05-28 11:20:00,95.41,95.51,95.41,95.48,6311.0,91.6902,91.7863,91.6902,91.7575,6311.0
2021-05-28 11:25:00,95.48,95.59,95.44,95.44,3774.0,91.7575,91.8632,91.7191,91.7191,3774.0
2021-05-28 11:30:00,95.45,95.56,95.44,95.54,6529.0,91.7287,91.8344,91.7191,91.8152,6529.0
2021-05-28 11:35:00,95.55,95.77,95.55,95.76,5788.0,91.8248,92.0362,91.8248,92.0266,5788.0
2021-05-28 11:40:00,95.74,95.75,95.58,95.62,14262.0,92.0074,92.017,91.8536,91.8921,14262.0
2021-05-28 11:45:00,95.6,95.63,95.56,95.62,9467.0,91.8728,91.9017,91.8344,91.8921,9467.0
2021-05-28 11:50:00,95.61,95.64,95.55,95.64,3844.0,91.8825,91.9113,91.8248,91.9113,3844.0
2021-05-28 11:55:00,95.62,95.7,95.62,95.69,2952.0,91.8921,91.9689,91.8921,91.9593,2952.0
2021-05-28 12:00:00,95.69,95.71,95.6,95.62,6324.0,91.9593,91.9786,91.8728,91.8921,6324.0
2021-05-28 12:05:00,95.62,95.72,95.61,95.62,7315.0,91.8921,91.9882,91.8825,91.8921,7315.0
2021-05-28 12:10:00,95.59,95.67,95.56,95.64,7625.0,91.8632,91.9401,91.8344,91.9113,7625.0
2021-05-28 12:15:00,95.64,95.69,95.6,95.66,8119.0,91.9113,91.9593,91.8728,91.9305,8119.0
2021-05-28 12:20:00,95.67,95.72,95.62,95.66,5151.0,91.9401,91.9882,91.8921,91.9305,5151.0
2021-05-28 12:25:00,95.64,95.68,95.62,95.64,10448.0,91.9113,91.9497,91.8921,91.9113,10448.0
2021-05-28 12:30:00,95.64,95.68,95.48,95.48,7645.0,91.9113,91.9497,91.7575,91.7575,7645.0
2021-05-28 12:35:00,95.44,95.48,95.27,95.31,6648.0,91.7191,91.7575,91.5557,91.5941,6648.0
2021-05-28 12:40:00,95.32,95.4,95.28,95.38,8084.0,91.6038,91.6806,91.5653,91.6614,8084.0
2021-05-28 12:45:00,95.38,95.4,95.19,95.29,10237.0,91.6614,91.6806,91.4788,91.5749,10237.0
2021-05-28 12:50:00,95.27,95.27,95.18,95.2,5645.0,91.5557,91.5557,91.4692,91.4884,5645.0
2021-05-28 12:55:00,95.18,95.18,95.08,95.12,9424.0,91.4692,91.4692,91.3731,91.4116,9424.0
2021-05-28 13:00:00,95.11,95.28,95.1,95.27,6981.0,91.4019,91.5653,91.3923,91.5557,6981.0
2021-05-28 13:05:00,95.26,95.27,95.19,95.23,8614.0,91.5461,91.5557,91.4788,91.5173,8614.0
2021-05-28 13:10:00,95.22,95.3,95.21,95.25,5852.0,91.5077,91.5845,91.498,91.5365,5852.0
2021-05-28 13:15:00,95.26,95.38,95.25,95.34,7661.0,91.5461,91.6614,91.5365,91.623,7661.0
2021-05-28 13:20:00,95.35,95.48,95.35,95.44,13297.0,91.6326,91.7575,91.6326,91.7191,13297.0
2021-05-28 13:25:00,95.46,95.53,95.43,95.53,5722.0,91.7383,91.8056,91.7095,91.8056,5722.0
2021-05-28 13:30:00,95.54,95.59,95.46,95.54,8923.0,91.8152,91.8632,91.7383,91.8152,8923.0
2021-05-28 13:35:00,95.55,95.63,95.55,95.6,7559.0,91.8248,91.9017,91.8248,91.8728,7559.0
2021-05-28 13:40:00,95.58,95.69,95.55,95.67,14904.0,91.8536,91.9593,91.8248,91.9401,14904.0
2021-05-28 13:45:00,95.68,95.72,95.63,95.64,7817.0,91.9497,91.9882,91.9017,91.9113,7817.0
2021-05-28 13:50:00,95.63,95.72,95.52,95.71,11130.0,91.9017,91.9882,91.796,91.9786,11130.0
2021-05-28 13:55:00,95.71,95.74,95.59,95.62,8388.0,91.9786,92.0074,91.8632,91.8921,8388.0
2021-05-28 14:00:00,95.65,95.66,95.62,95.63,13982.0,91.9209,91.9305,91.8921,91.9017,13982.0
2021-05-28 14:05:00,95.62,95.62,95.49,95.51,9027.0,91.8921,91.8921,91.7671,91.7863,9027.0
2021-05-28 14:10:00,95.52,95.53,95.41,95.44,13583.0,91.796,91.8056,91.6902,91.7191,13583.0
2021-05-28 14:15:00,95.46,95.46,95.32,95.42,7830.0,91.7383,91.7383,91.6038,91.6999,7830.0
2021-05-28 14:20:00,95.38,95.39,95.31,95.31,3837.0,91.6614,91.671,91.5941,91.5941,3837.0
2021-05-28 14:25:00,95.31,95.37,95.3,95.35,5296.0,91.5941,91.6518,91.5845,91.6326,5296.0
2021-05-28 14:30:00,95.34,95.36,95.24,95.25,10038.0,91.623,91.6422,91.5269,91.5365,10038.0
2021-05-28 14:35:00,95.26,95.33,95.22,95.23,9804.0,91.5461,91.6134,91.5077,91.5173,9804.0
2021-05-28 14:40:00,95.22,95.3,95.2,95.29,9467.0,91.5077,91.5845,91.4884,91.5749,9467.0
2021-05-28 14:45:00,95.3,95.34,95.24,95.26,8322.0,91.5845,91.623,91.5269,91.5461,8322.0
2021-05-28 14:50:00,95.25,95.34,95.23,95.31,10239.0,91.5365,91.623,91.5173,91.5941,10239.0
2021-05-28 14:55:00,95.31,95.36,95.27,95.31,5500.0,91.5941,91.6422,91.5557,91.5941,5500.0
2021-05-28 15:00:00,95.31,95.45,95.29,95.44,8807.0,91.5941,91.7287,91.5749,91.7191,8807.0
2021-05-28 15:05:00,95.42,95.55,95.41,95.55,8369.0,91.6999,91.8248,91.6902,91.8248,8369.0
2021-05-28 15:10:00,95.54,95.54,95.38,95.5,14175.0,91.8152,91.8152,91.6614,91.7767,14175.0
2021-05-28 15:15:00,95.51,95.52,95.39,95.46,9704.0,91.7863,91.796,91.671,91.7383,9704.0
2021-05-28 15:20:00,95.46,95.53,95.45,95.46,8479.0,91.7383,91.8056,91.7287,91.7383,8479.0
2021-05-28 15:25:00,95.42,95.42,95.34,95.36,10168.0,91.6999,91.6999,91.623,91.6422,10168.0
2021-05-28 15:30:00,95.36,95.44,95.32,95.4,23287.0,91.6422,91.7191,91.6038,91.6806,23287.0
2021-05-28 15:35:00,95.4,95.57,95.37,95.5,18607.0,91.6806,91.844,91.6518,91.7767,18607.0
2021-05-28 15:40:00,95.5,95.51,95.35,95.36,21275.0,91.7767,91.7863,91.6326,91.6422,21275.0
2021-05-28 15:45:00,95.37,95.43,95.32,95.38,20499.0,91.6518,91.7095,91.6038,91.6614,20499.0
2021-05-28 15:50:00,95.36,95.38,95.16,95.2,56936.0,91.6422,91.6614,91.45,91.4884,56936.0
2021-05-28 15:55:00,95.19,95.4,95.16,95.32,123652.0,91.4788,91.6806,91.45,91.6038,123652.0
2021-06-01 09:30:00,96.65,96.78,96.17,96.2,80854.0,92.8819,93.0068,92.4206,92.4494,80854.0
2021-06-01 09:35:00,96.14,96.15,95.6,95.6,28875.0,92.3918,92.4014,91.8728,91.8728,28875.0
2021-06-01 09:40:00,95.61,95.73,95.42,95.48,19908.0,91.8825,91.9978,91.6999,91.7575,19908.0
2021-06-01 09:45:00,95.52,95.63,95.33,95.33,19623.0,91.796,91.9017,91.6134,91.6134,19623.0
2021-06-01 09:50:00,95.34,95.54,95.28,95.52,13891.0,91.623,91.8152,91.5653,91.796,13891.0
2021-06-01 09:55:00,95.56,95.56,95.02,95.13,25105.0,91.8344,91.8344,91.3155,91.4212,25105.0
2021-06-01 10:00:00,95.15,95.2,94.85,94.86,34488.0,91.4404,91.4884,91.1521,91.1617,34488.0
2021-06-01 10:05:00,94.85,94.98,94.83,94.86,22288.0,91.1521,91.277,91.1329,91.1617,22288.0
2021-06-01 10:10:00,94.87,95.15,94.73,95.11,20126.0,91.1713,91.4404,91.0368,91.4019,20126.0
2021-06-01 10:15:00,95.11,95.11,94.75,94.87,19860.0,91.4019,91.4019,91.056,91.1713,19860.0
2021-06-01 10:20:00,94.87,94.87,94.69,94.75,20610.0,91.1713,91.1713,90.9983,91.056,20610.0
2021-06-01 10:25:00,94.79,94.84,94.54,94.67,24928.0,91.0944,91.1425,90.8542,90.9791,24928.0
2021-06-01 10:30:00,94.69,94.69,94.28,94.38,49756.0,90.9983,90.9983,90.6043,90.7004,49756.0
2021-06-01 10:35:00,94.37,94.38,93.9,93.9,45113.0,90.6908,90.7004,90.2391,90.2391,45113.0
2021-06-01 10:40:00,93.9,94.16,93.85,94.05,24405.0,90.2391,90.489,90.1911,90.3833,24405.0
2021-06-01 10:45:00,94.08,94.22,93.96,94.22,27115.0,90.4121,90.5466,90.2968,90.5466,27115.0
2021-06-01 10:50:00,94.21,94.56,94.2,94.45,18368.0,90.537,90.8734,90.5274,90.7677,18368.0
2021-06-01 10:55:00,94.45,94.56,94.29,94.42,21100.0,90.7677,90.8734,90.6139,90.7388,21100.0
2021-06-01 11:00:00,94.38,94.45,94.29,94.36,21064.0,90.7004,90.7677,90.6139,90.6812,21064.0
2021-06-01 11:05:00,94.37,94.54,94.23,94.52,18633.0,90.6908,90.8542,90.5563,90.8349,18633.0
2021-06-01 11:10:00,94.49,94.52,94.36,94.45,9326.0,90.8061,90.8349,90.6812,90.7677,9326.0
2021-06-01 11:15:00,94.42,94.45,94.35,94.42,15928.0,90.7388,90.7677,90.6716,90.7388,15928.0
2021-06-01 11:20:00,94.43,94.5,94.35,94.37,7564.0,90.7485,90.8157,90.6716,90.6908,7564.0
2021-06-01 11:25:00,94.37,94.51,94.37,94.43,10361.0,90.6908,90.8253,90.6908,90.7485,10361.0
2021-06-01 11:30:00,94.42,94.42,94.29,94.42,12180.0,90.7388,90.7388,90.6139,90.7388,12180.0
2021-06-01 11:35:00,94.44,94.6,94.43,94.54,16324.0,90.7581,90.9118,90.7485,90.8542,16324.0
2021-06-01 11:40:00,94.52,94.56,94.47,94.56,17673.0,90.8349,90.8734,90.7869,90.8734,17673.0
2021-06-01 11:45:00,94.58,94.67,94.52,94.67,21863.0,90.8926,90.9791,90.8349,90.9791,21863.0
2021-06-01 11:50:00,94.66,94.71,94.55,94.62,12799.0,90.9695,91.0175,90.8638,90.931,12799.0
2021-06-01 11:55:00,94.64,94.69,94.53,94.54,12548.0,90.9503,90.9983,90.8446,90.8542,12548.0
2021-06-01 12:00:00,94.55,94.67,94.43,94.67,23440.0,90.8638,90.9791,90.7485,90.9791,23440.0
2021-06-01 12:05:00,94.7,94.74,94.6,94.68,15508.0,91.0079,91.0464,90.9118,90.9887,15508.0
2021-06-01 12:10:00,94.78,94.78,94.67,94.71,6371.0,91.0848,91.0848,90.9791,91.0175,6371.0
2021-06-01 12:15:00,94.68,94.68,94.5,94.6,8099.0,90.9887,90.9887,90.8157,90.9118,8099.0
2021-06-01 12:20:00,94.61,94.75,94.56,94.74,15668.0,90.9214,91.056,90.8734,91.0464,15668.0
2021-06-01 12:25:00,94.73,94.84,94.73,94.79,18390.0,91.0368,91.1425,91.0368,91.0944,18390.0
2021-06-01 12:30:00,94.79,94.84,94.75,94.82,17728.0,91.0944,91.1425,91.056,91.1233,17728.0
2021-06-01 12:35:00,94.83,94.87,94.7,94.75,20676.0,91.1329,91.1713,91.0079,91.056,20676.0
2021-06-01 12:40:00,94.76,94.79,94.69,94.69,10923.0,91.0656,91.0944,90.9983,90.9983,10923.0
2021-06-01 12:45:00,94.67,94.72,94.65,94.68,12090.0,90.9791,91.0271,90.9599,90.9887,12090.0
2021-06-01 12:50:00,94.69,94.69,94.49,94.56,14522.0,90.9983,90.9983,90.8061,90.8734,14522.0
2021-06-01 12:55:00,94.55,94.65,94.54,94.61,10342.0,90.8638,90.9599,90.8542,90.9214,10342.0
2021-06-01 13:00:00,94.62,94.63,94.52,94.53,9155.0,90.931,90.9407,90.8349,90.8446,9155.0
2021-06-01 13:05:00,94.5,94.6,94.45,94.53,17558.0,90.8157,90.9118,90.7677,90.8446,17558.0
2021-06-01 13:10:00,94.53,94.54,94.27,94.31,14469.0,90.8446,90.8542,90.5947,90.6331,14469.0
2021-06-01 13:15:00,94.36,94.39,94.33,94.33,15031.0,90.6812,90.71,90.6524,90.6524,15031.0
2021-06-01 13:20:00,94.33,94.35,94.25,94.28,17896.0,90.6524,90.6716,90.5755,90.6043,17896.0
2021-06-01 13:25:00,94.27,94.37,94.27,94.3,9802.0,90.5947,90.6908,90.5947,90.6235,9802.0
2021-06-01 13:30:00,94.29,94.32,94.22,94.26,10218.0,90.6139,90.6427,90.5466,90.5851,10218.0
2021-06-01 13:35:00,94.25,94.4,94.24,94.37,9205.0,90.5755,90.7196,90.5659,90.6908,9205.0
2021-06-01 13:40:00,94.38,94.4,94.3,94.31,10373.0,90.7004,90.7196,90.6235,90.6331,10373.0
2021-06-01 13:45:00,94.31,94.35,94.26,94.29,16163.0,90.6331,90.6716,90.5851,90.6139,16163.0
2021-06-01 13:50:00,94.27,94.3,94.08,94.09,21480.0,90.5947,90.6235,90.4121,90.4217,21480.0
2021-06-01 13:55:00,94.09,94.14,94.02,94.13,19123.0,90.4217,90.4698,90.3544,90.4602,19123.0
2021-06-01 14:00:00,94.13,94.31,94.09,94.27,17016.0,90.4602,90.6331,90.4217,90.5947,17016.0
2021-06-01 14:05:00,94.27,94.38,94.25,94.27,15149.0,90.5947,90.7004,90.5755,90.5947,15149.0
2021-06-01 14:10:00,94.26,94.44,94.25,94.43,13599.0,90.5851,90.7581,90.5755,90.7485,13599.0
2021-06-01 14:15:00,94.44,94.52,94.4,94.5,10144.0,90.7581,90.8349,90.7196,90.8157,10144.0
2021-06-01 14:20:00,94.48,94.58,94.48,94.54,15813.0,90.7965,90.8926,90.7965,90.8542,15813.0
2021-06-01 14:25:00,94.55,94.67,94.54,94.61,19538.0,90.8638,90.9791,90.8542,90.9214,19538.0
2021-06-01 14:30:00,94.61,94.62,94.53,94.58,16789.0,90.9214,90.931,90.8446,90.8926,16789.0
2021-06-01 14:35:00,94.58,94.71,94.56,94.57,17480.0,90.8926,91.0175,90.8734,90.883,17480.0
2021-06-01 14:40:00,94.58,94.62,94.53,94.58,15296.0,90.8926,90.931,90.8446,90.8926,15296.0
2021-06-01 14:45:00,94.58,94.68,94.57,94.63,16247.0,90.8926,90.9887,90.883,90.9407,16247.0
2021-06-01 14:50:00,94.63,94.74,94.62,94.7,13205.0,90.9407,91.0464,90.931,91.0079,13205.0
2021-06-01 14:55:00,94.72,94.84,94.71,94.76,15356.0,91.0271,91.1425,91.0175,91.0656,15356.0
2021-06-01 15:00:00,94.76,94.82,94.72,94.81,10940.0,91.0656,91.1233,91.0271,91.1136,10940.0
2021-06-01 15:05:00,94.79,94.85,94.73,94.83,14285.0,91.0944,91.1521,91.0368,91.1329,14285.0
2021-06-01 15:10:00,94.83,94.88,94.82,94.84,13411.0,91.1329,91.1809,91.1233,91.1425,13411.0
2021-06-01 15:15:00,94.84,94.97,94.84,94.97,16989.0,91.1425,91.2674,91.1425,91.2674,16989.0
2021-06-01 15:20:00,94.98,95.04,94.95,95.01,27062.0,91.277,91.3347,91.2482,91.3058,27062.0
2021-06-01 15:25:00,95.02,95.09,94.99,95.05,19097.0,91.3155,91.3827,91.2866,91.3443,19097.0
2021-06-01 15:30:00,95.05,95.09,94.84,94.96,25144.0,91.3443,91.3827,91.1425,91.2578,25144.0
2021-06-01 15:35:00,94.96,95.01,94.91,94.96,20070.0,91.2578,91.3058,91.2097,91.2578,20070.0
2021-06-01 15:40:00,94.96,94.97,94.8,94.91,38365.0,91.2578,91.2674,91.104,91.2097,38365.0
2021-06-01 15:45:00,94.9,95.0,94.81,94.98,35390.0,91.2001,91.2962,91.1136,91.277,35390.0
2021-06-01 15:50:00,94.99,95.0,94.84,94.94,48843.0,91.2866,91.2962,91.1425,91.2386,48843.0
2021-06-01 15:55:00,94.94,95.09,94.93,95.05,96389.0,91.2386,91.3827,91.229,91.3443,96389.0
2021-06-02 09:30:00,95.05,95.32,94.21,94.7,43597.0,91.3443,91.6038,90.537,91.0079,43597.0
2021-06-02 09:35:00,94.64,94.64,93.97,94.17,15975.0,90.9503,90.9503,90.3064,90.4986,15975.0
2021-06-02 09:40:00,94.12,94.32,93.89,94.17,19004.0,90.4505,90.6427,90.2295,90.4986,19004.0
2021-06-02 09:45:00,94.1,94.38,94.0,94.29,15737.0,90.4313,90.7004,90.3352,90.6139,15737.0
2021-06-02 09:50:00,94.38,94.5,94.08,94.16,11809.0,90.7004,90.8157,90.4121,90.489,11809.0
2021-06-02 09:55:00,94.13,94.22,93.96,94.15,15479.0,90.4602,90.5466,90.2968,90.4794,15479.0
2021-06-02 10:00:00,94.18,94.57,94.18,94.27,17913.0,90.5082,90.883,90.5082,90.5947,17913.0
2021-06-02 10:05:00,94.3,94.55,94.2,94.41,17329.0,90.6235,90.8638,90.5274,90.7292,17329.0
2021-06-02 10:10:00,94.39,94.52,94.32,94.44,8400.0,90.71,90.8349,90.6427,90.7581,8400.0
2021-06-02 10:15:00,94.43,94.43,94.08,94.1,18808.0,90.7485,90.7485,90.4121,90.4313,18808.0
2021-06-02 10:20:00,94.08,94.18,93.95,94.01,11780.0,90.4121,90.5082,90.2872,90.3448,11780.0
2021-06-02 10:25:00,94.04,94.06,93.75,93.79,19536.0,90.3737,90.3929,90.095,90.1334,19536.0
2021-06-02 10:30:00,93.79,94.17,93.78,94.03,20141.0,90.1334,90.4986,90.1238,90.3641,20141.0
2021-06-02 10:35:00,93.98,93.98,93.84,93.9,19074.0,90.316,90.316,90.1815,90.2391,19074.0
2021-06-02 10:40:00,93.91,94.09,93.86,94.09,27371.0,90.2487,90.4217,90.2007,90.4217,27371.0
2021-06-02 10:45:00,94.1,94.22,94.04,94.2,17741.0,90.4313,90.5466,90.3737,90.5274,17741.0
2021-06-02 10:50:00,94.2,94.21,93.87,94.0,15687.0,90.5274,90.537,90.2103,90.3352,15687.0
2021-06-02 10:55:00,93.99,94.04,93.86,94.01,9987.0,90.3256,90.3737,90.2007,90.3448,9987.0
2021-06-02 11:00:00,94.03,94.17,93.9,94.17,21064.0,90.3641,90.4986,90.2391,90.4986,21064.0
2021-06-02 11:05:00,94.17,94.17,94.04,94.14,18724.0,90.4986,90.4986,90.3737,90.4698,18724.0
2021-06-02 11:10:00,94.14,94.36,94.12,94.32,17375.0,90.4698,90.6812,90.4505,90.6427,17375.0
2021-06-02 11:15:00,94.3,94.37,93.98,94.05,11602.0,90.6235,90.6908,90.316,90.3833,11602.0
2021-06-02 11:20:00,94.03,94.06,93.97,93.98,5754.0,90.3641,90.3929,90.3064,90.316,5754.0
2021-06-02 11:25:00,93.97,93.97,93.76,93.83,13107.0,90.3064,90.3064,90.1046,90.1718,13107.0
2021-06-02 11:30:00,93.83,93.87,93.71,93.8,10100.0,90.1718,90.2103,90.0565,90.143,10100.0
2021-06-02 11:35:00,93.81,93.85,93.75,93.79,18113.0,90.1526,90.1911,90.095,90.1334,18113.0
2021-06-02 11:40:00,93.8,93.83,93.62,93.65,17842.0,90.143,90.1718,89.97,89.9989,17842.0
2021-06-02 11:45:00,93.66,93.71,93.65,93.66,6920.0,90.0085,90.0565,89.9989,90.0085,6920.0
2021-06-02 11:50:00,93.66,93.72,93.6,93.64,15396.0,90.0085,90.0661,89.9508,89.9893,15396.0
2021-06-02 11:55:00,93.6,93.61,93.37,93.44,25260.0,89.9508,89.9604,89.7298,89.7971,25260.0
2021-06-02 12:00:00,93.44,93.56,93.35,93.55,23158.0,89.7971,89.9124,89.7106,89.9028,23158.0
2021-06-02 12:05:00,93.57,93.72,93.57,93.67,15426.0,89.922,90.0661,89.922,90.0181,15426.0
2021-06-02 12:10:00,93.66,93.68,93.47,93.5,12750.0,90.0085,90.0277,89.8259,89.8547,12750.0
2021-06-02 12:15:00,93.53,93.53,93.32,93.34,10891.0,89.8835,89.8835,89.6817,89.701,10891.0
2021-06-02 12:20:00,93.32,93.32,93.18,93.31,27885.0,89.6817,89.6817,89.5472,89.6721,27885.0
2021-06-02 12:25:00,93.31,93.31,93.1,93.11,21864.0,89.6721,89.6721,89.4703,89.4799,21864.0
2021-06-02 12:30:00,93.11,93.19,93.04,93.08,31740.0,89.4799,89.5568,89.4126,89.4511,31740.0
2021-06-02 12:35:00,93.08,93.1,92.79,92.8,63562.0,89.4511,89.4703,89.1724,89.182,63562.0
2021-06-02 12:40:00,92.8,93.01,92.79,93.0,47143.0,89.182,89.3838,89.1724,89.3742,47143.0
2021-06-02 12:45:00,93.01,93.09,92.96,93.09,27425.0,89.3838,89.4607,89.3358,89.4607,27425.0
2021-06-02 12:50:00,93.14,93.33,93.12,93.27,14163.0,89.5087,89.6913,89.4895,89.6337,14163.0
2021-06-02 12:55:00,93.27,93.34,93.23,93.3,13692.0,89.6337,89.701,89.5952,89.6625,13692.0
2021-06-02 13:00:00,93.29,93.52,93.29,93.4,10333.0,89.6529,89.8739,89.6529,89.7586,10333.0
2021-06-02 13:05:00,93.4,93.45,93.33,93.4,7950.0,89.7586,89.8067,89.6913,89.7586,7950.0
2021-06-02 13:10:00,93.37,93.41,93.3,93.36,47032.0,89.7298,89.7682,89.6625,89.7202,47032.0
2021-06-02 13:15:00,93.36,93.36,93.26,93.26,7293.0,89.7202,89.7202,89.6241,89.6241,7293.0
2021-06-02 13:20:00,93.27,93.29,93.09,93.1,28784.0,89.6337,89.6529,89.4607,89.4703,28784.0
2021-06-02 13:25:00,93.09,93.1,92.96,93.01,107269.0,89.4607,89.4703,89.3358,89.3838,107269.0
2021-06-02 13:30:00,93.04,93.16,93.02,93.15,8728.0,89.4126,89.528,89.3934,89.5184,8728.0
2021-06-02 13:35:00,93.17,93.26,93.14,93.19,8864.0,89.5376,89.6241,89.5087,89.5568,8864.0
2021-06-02 13:40:00,93.15,93.45,93.14,93.45,10729.0,89.5184,89.8067,89.5087,89.8067,10729.0
2021-06-02 13:45:00,93.47,93.53,93.44,93.47,18337.0,89.8259,89.8835,89.7971,89.8259,18337.0
2021-06-02 13:50:00,93.49,93.71,93.49,93.66,11840.0,89.8451,90.0565,89.8451,90.0085,11840.0
2021-06-02 13:55:00,93.66,93.74,93.65,93.7,14096.0,90.0085,90.0854,89.9989,90.0469,14096.0
2021-06-02 14:00:00,93.7,93.88,93.62,93.86,35489.0,90.0469,90.2199,89.97,90.2007,35489.0
2021-06-02 14:05:00,93.87,93.88,93.46,93.46,17984.0,90.2103,90.2199,89.8163,89.8163,17984.0
2021-06-02 14:10:00,93.48,93.49,93.31,93.38,11941.0,89.8355,89.8451,89.6721,89.7394,11941.0
2021-06-02 14:15:00,93.38,93.38,93.22,93.25,14952.0,89.7394,89.7394,89.5856,89.6145,14952.0
2021-06-02 14:20:00,93.25,93.25,93.09,93.18,19466.0,89.6145,89.6145,89.4607,89.5472,19466.0
2021-06-02 14:25:00,93.18,93.58,93.18,93.57,25377.0,89.5472,89.9316,89.5472,89.922,25377.0
2021-06-02 14:30:00,93.57,93.7,93.53,93.55,19226.0,89.922,90.0469,89.8835,89.9028,19226.0
2021-06-02 14:35:00,93.55,93.57,93.47,93.53,10003.0,89.9028,89.922,89.8259,89.8835,10003.0
2021-06-02 14:40:00,93.52,93.54,93.44,93.54,20715.0,89.8739,89.8932,89.7971,89.8932,20715.0
2021-06-02 14:45:00,93.54,93.55,93.49,93.5,9123.0,89.8932,89.9028,89.8451,89.8547,9123.0
2021-06-02 14:50:00,93.52,93.53,93.46,93.46,8241.0,89.8739,89.8835,89.8163,89.8163,8241.0
2021-06-02 14:55:00,93.47,93.62,93.45,93.47,19387.0,89.8259,89.97,89.8067,89.8259,19387.0
2021-06-02 15:00:00,93.49,93.63,93.46,93.59,24496.0,89.8451,89.9796,89.8163,89.9412,24496.0
2021-06-02 15:05:00,93.58,93.6,93.54,93.59,8400.0,89.9316,89.9508,89.8932,89.9412,8400.0
2021-06-02 15:10:00,93.58,93.68,93.5,93.62,21400.0,89.9316,90.0277,89.8547,89.97,21400.0
2021-06-02 15:15:00,93.64,93.64,93.46,93.46,11958.0,89.9893,89.9893,89.8163,89.8163,11958.0
2021-06-02 15:20:00,93.45,93.59,93.45,93.52,15858.0,89.8067,89.9412,89.8067,89.8739,15858.0
2021-06-02 15:25:00,93.53,93.57,93.43,93.54,16226.0,89.8835,89.922,89.7874,89.8932,16226.0
2021-06-02 15:30:00,93.53,93.56,93.37,93.37,27496.0,89.8835,89.9124,89.7298,89.7298,27496.0
2021-06-02 15:35:00,93.37,93.37,93.24,93.25,44408.0,89.7298,89.7298,89.6049,89.6145,44408.0
2021-06-02 15:40:00,93.25,93.29,93.03,93.06,50722.0,89.6145,89.6529,89.403,89.4319,50722.0
2021-06-02 15:45:00,93.05,93.07,92.95,93.02,65302.0,89.4223,89.4415,89.3262,89.3934,65302.0
2021-06-02 15:50:00,93.03,93.17,92.84,92.84,122668.0,89.403,89.5376,89.2204,89.2204,122668.0
2021-06-02 15:55:00,92.84,92.97,92.8,92.95,332266.0,89.2204,89.3454,89.182,89.3262,332266.0
2021-06-03 09:30:00,92.01,92.2,91.3,91.48,86168.0,88.4228,88.6054,87.7405,87.9135,86168.0
2021-06-03 09:35:00,91.54,91.71,91.27,91.39,19105.0,87.9711,88.1345,87.7117,87.827,19105.0
2021-06-03 09:40:00,91.43,91.5,90.69,90.83,48015.0,87.8654,87.9327,87.1543,87.2888,48015.0
2021-06-03 09:45:00,90.78,91.11,90.71,90.95,16406.0,87.2408,87.5579,87.1735,87.4041,16406.0
2021-06-03 09:50:00,90.95,91.07,90.57,90.61,20501.0,87.4041,87.5195,87.0389,87.0774,20501.0
2021-06-03 09:55:00,90.6,90.95,90.54,90.9,22035.0,87.0678,87.4041,87.0101,87.3561,22035.0
2021-06-03 10:00:00,90.9,90.9,90.52,90.62,16151.0,87.3561,87.3561,86.9909,87.087,16151.0
2021-06-03 10:05:00,90.57,90.59,90.36,90.38,35811.0,87.0389,87.0582,86.8371,86.8564,35811.0
2021-06-03 10:10:00,90.36,90.39,90.05,90.14,34916.0,86.8371,86.866,86.5392,86.6257,34916.0
2021-06-03 10:15:00,90.15,90.69,90.14,90.62,37863.0,86.6353,87.1543,86.6257,87.087,37863.0
2021-06-03 10:20:00,90.64,90.71,90.31,90.34,31477.0,87.1062,87.1735,86.7891,86.8179,31477.0
2021-06-03 10:25:00,90.34,90.53,90.25,90.44,28390.0,86.8179,87.0005,86.7314,86.914,28390.0
2021-06-03 10:30:00,90.42,90.74,90.19,90.22,49207.0,86.8948,87.2023,86.6738,86.7026,49207.0
2021-06-03 10:35:00,90.21,90.21,89.92,89.97,54034.0,86.693,86.693,86.4143,86.4623,54034.0
2021-06-03 10:40:00,89.95,90.14,89.87,89.94,36268.0,86.4431,86.6257,86.3662,86.4335,36268.0
2021-06-03 10:45:00,89.93,90.45,89.92,90.44,37974.0,86.4239,86.9236,86.4143,86.914,37974.0
2021-06-03 10:50:00,90.45,90.73,90.41,90.67,37183.0,86.9236,87.1927,86.8852,87.135,37183.0
2021-06-03 10:55:00,90.68,90.83,90.54,90.75,30383.0,87.1447,87.2888,87.0101,87.2119,30383.0
2021-06-03 11:00:00,90.73,90.99,90.53,90.99,50648.0,87.1927,87.4426,87.0005,87.4426,50648.0
2021-06-03 11:05:00,90.96,91.06,90.84,90.93,17700.0,87.4137,87.5098,87.2984,87.3849,17700.0
2021-06-03 11:10:00,90.91,90.94,90.76,90.93,9700.0,87.3657,87.3945,87.2215,87.3849,9700.0
2021-06-03 11:15:00,90.93,91.13,90.92,91.13,13832.0,87.3849,87.5771,87.3753,87.5771,13832.0
2021-06-03 11:20:00,91.16,91.39,91.14,91.33,26140.0,87.6059,87.827,87.5867,87.7693,26140.0
2021-06-03 11:25:00,91.29,91.49,91.25,91.46,34639.0,87.7309,87.9231,87.6924,87.8942,34639.0
2021-06-03 11:30:00,91.43,91.61,91.37,91.45,16826.0,87.8654,88.0384,87.8078,87.8846,16826.0
2021-06-03 11:35:00,91.47,91.58,91.45,91.49,10667.0,87.9039,88.0096,87.8846,87.9231,10667.0
2021-06-03 11:40:00,91.5,91.6,91.45,91.52,13466.0,87.9327,88.0288,87.8846,87.9519,13466.0
2021-06-03 11:45:00,91.51,91.51,91.21,91.25,19720.0,87.9423,87.9423,87.654,87.6924,19720.0
2021-06-03 11:50:00,91.27,91.3,91.19,91.24,12402.0,87.7117,87.7405,87.6348,87.6828,12402.0
2021-06-03 11:55:00,91.26,91.37,91.25,91.34,10344.0,87.702,87.8078,87.6924,87.7789,10344.0
2021-06-03 12:00:00,91.38,91.39,91.15,91.15,14094.0,87.8174,87.827,87.5963,87.5963,14094.0
2021-06-03 12:05:00,91.15,91.18,90.98,91.06,11665.0,87.5963,87.6252,87.433,87.5098,11665.0
2021-06-03 12:10:00,90.99,91.04,90.93,90.93,12418.0,87.4426,87.4906,87.3849,87.3849,12418.0
2021-06-03 12:15:00,90.93,91.09,90.93,91.0,18786.0,87.3849,87.5387,87.3849,87.4522,18786.0
2021-06-03 12:20:00,91.0,91.01,90.89,90.91,10808.0,87.4522,87.4618,87.3465,87.3657,10808.0
2021-06-03 12:25:00,90.9,90.96,90.83,90.93,9997.0,87.3561,87.4137,87.2888,87.3849,9997.0
2021-06-03 12:30:00,90.93,90.95,90.85,90.86,7935.0,87.3849,87.4041,87.308,87.3176,7935.0
2021-06-03 12:35:00,90.85,90.93,90.83,90.92,8407.0,87.308,87.3849,87.2888,87.3753,8407.0
2021-06-03 12:40:00,90.9,90.91,90.78,90.79,8888.0,87.3561,87.3657,87.2408,87.2504,8888.0
2021-06-03 12:45:00,90.79,90.85,90.75,90.85,10215.0,87.2504,87.308,87.2119,87.308,10215.0
2021-06-03 12:50:00,90.86,90.86,90.72,90.8,18101.0,87.3176,87.3176,87.1831,87.26,18101.0
2021-06-03 12:55:00,90.79,90.88,90.73,90.88,8660.0,87.2504,87.3369,87.1927,87.3369,8660.0
2021-06-03 13:00:00,90.89,91.03,90.82,91.03,10949.0,87.3465,87.481,87.2792,87.481,10949.0
2021-06-03 13:05:00,91.02,91.02,90.74,90.93,27189.0,87.4714,87.4714,87.2023,87.3849,27189.0
2021-06-03 13:10:00,91.05,91.08,90.82,90.82,9755.0,87.5002,87.5291,87.2792,87.2792,9755.0
2021-06-03 13:15:00,90.8,90.98,90.79,90.9,9443.0,87.26,87.433,87.2504,87.3561,9443.0
2021-06-03 13:20:00,90.9,91.0,90.89,91.0,8628.0,87.3561,87.4522,87.3465,87.4522,8628.0
2021-06-03 13:25:00,90.99,91.2,90.98,91.16,12939.0,87.4426,87.6444,87.433,87.6059,12939.0
2021-06-03 13:30:00,91.14,91.23,91.08,91.23,11969.0,87.5867,87.6732,87.5291,87.6732,11969.0
2021-06-03 13:35:00,91.22,91.25,91.17,91.21,10666.0,87.6636,87.6924,87.6156,87.654,10666.0
2021-06-03 13:40:00,91.2,91.23,91.03,91.07,23304.0,87.6444,87.6732,87.481,87.5195,23304.0
2021-06-03 13:45:00,91.08,91.17,90.92,90.99,16230.0,87.5291,87.6156,87.3753,87.4426,16230.0
2021-06-03 13:50:00,90.97,91.02,90.9,90.9,18067.0,87.4234,87.4714,87.3561,87.3561,18067.0
2021-06-03 13:55:00,90.89,90.94,90.86,90.9,9444.0,87.3465,87.3945,87.3176,87.3561,9444.0
2021-06-03 14:00:00,90.9,90.94,90.79,90.8,10203.0,87.3561,87.3945,87.2504,87.26,10203.0
2021-06-03 14:05:00,90.85,90.86,90.69,90.79,8829.0,87.308,87.3176,87.1543,87.2504,8829.0
2021-06-03 14:10:00,90.84,90.85,90.76,90.76,4052.0,87.2984,87.308,87.2215,87.2215,4052.0
2021-06-03 14:15:00,90.76,90.86,90.72,90.78,12175.0,87.2215,87.3176,87.1831,87.2408,12175.0
2021-06-03 14:20:00,90.78,90.8,90.69,90.69,7206.0,87.2408,87.26,87.1543,87.1543,7206.0
2021-06-03 14:25:00,90.67,90.81,90.67,90.7,9157.0,87.135,87.2696,87.135,87.1639,9157.0
2021-06-03 14:30:00,90.72,90.81,90.68,90.69,7337.0,87.1831,87.2696,87.1447,87.1543,7337.0
2021-06-03 14:35:00,90.69,90.7,90.59,90.65,11065.0,87.1543,87.1639,87.0582,87.1158,11065.0
2021-06-03 14:40:00,90.66,90.7,90.58,90.7,8090.0,87.1254,87.1639,87.0486,87.1639,8090.0
2021-06-03 14:45:00,90.71,90.73,90.6,90.67,13823.0,87.1735,87.1927,87.0678,87.135,13823.0
2021-06-03 14:50:00,90.64,90.72,90.63,90.67,17761.0,87.1062,87.1831,87.0966,87.135,17761.0
2021-06-03 14:55:00,90.67,90.67,90.59,90.6,8605.0,87.135,87.135,87.0582,87.0678,8605.0
2021-06-03 15:00:00,90.59,90.85,90.59,90.84,18937.0,87.0582,87.308,87.0582,87.2984,18937.0
2021-06-03 15:05:00,90.85,90.9,90.75,90.82,13761.0,87.308,87.3561,87.2119,87.2792,13761.0
2021-06-03 15:10:00,90.81,90.96,90.79,90.94,19958.0,87.2696,87.4137,87.2504,87.3945,19958.0
2021-06-03 15:15:00,90.95,91.06,90.94,91.04,24223.0,87.4041,87.5098,87.3945,87.4906,24223.0
2021-06-03 15:20:00,91.03,91.12,90.97,91.1,20667.0,87.481,87.5675,87.4234,87.5483,20667.0
2021-06-03 15:25:00,91.09,91.18,91.07,91.17,19060.0,87.5387,87.6252,87.5195,87.6156,19060.0
2021-06-03 15:30:00,91.19,91.25,91.17,91.2,24750.0,87.6348,87.6924,87.6156,87.6444,24750.0
2021-06-03 15:35:00,91.18,91.4,91.16,91.38,25425.0,87.6252,87.8366,87.6059,87.8174,25425.0
2021-06-03 15:40:00,91.37,91.37,91.2,91.3,37351.0,87.8078,87.8078,87.6444,87.7405,37351.0
2021-06-03 15:45:00,91.28,91.33,91.21,91.29,38222.0,87.7213,87.7693,87.654,87.7309,38222.0
2021-06-03 15:50:00,91.28,91.46,91.25,91.28,65256.0,87.7213,87.8942,87.6924,87.7213,65256.0
2021-06-03 15:55:00,91.27,91.35,91.23,91.32,152404.0,87.7117,87.7885,87.6732,87.7597,152404.0
2021-06-04 09:30:00,91.75,92.39,91.58,91.65,46744.0,88.1729,88.788,88.0096,88.0768,46744.0
2021-06-04 09:35:00,91.49,91.75,91.41,91.66,15428.0,87.9231,88.1729,87.8462,88.0864,15428.0
2021-06-04 09:40:00,91.63,91.72,91.4,91.54,12091.0,88.0576,88.1441,87.8366,87.9711,12091.0
2021-06-04 09:45:00,91.42,91.42,90.75,90.79,24236.0,87.8558,87.8558,87.2119,87.2504,24236.0
2021-06-04 09:50:00,90.72,90.76,90.54,90.58,14978.0,87.1831,87.2215,87.0101,87.0486,14978.0
2021-06-04 09:55:00,90.53,90.69,90.46,90.62,12688.0,87.0005,87.1543,86.9332,87.087,12688.0
2021-06-04 10:00:00,90.63,90.7,90.45,90.63,32541.0,87.0966,87.1639,86.9236,87.0966,32541.0
2021-06-04 10:05:00,90.63,90.66,90.41,90.5,13377.0,87.0966,87.1254,86.8852,86.9717,13377.0
2021-06-04 10:10:00,90.5,90.84,90.5,90.81,11292.0,86.9717,87.2984,86.9717,87.2696,11292.0
2021-06-04 10:15:00,90.73,90.85,90.62,90.81,12080.0,87.1927,87.308,87.087,87.2696,12080.0
2021-06-04 10:20:00,90.77,90.9,90.76,90.76,19222.0,87.2311,87.3561,87.2215,87.2215,19222.0
2021-06-04 10:25:00,90.77,91.03,90.77,90.97,10988.0,87.2311,87.481,87.2311,87.4234,10988.0
2021-06-04 10:30:00,90.97,91.26,90.95,91.2,12143.0,87.4234,87.702,87.4041,87.6444,12143.0
2021-06-04 10:35:00,91.21,91.33,91.18,91.19,18548.0,87.654,87.7693,87.6252,87.6348,18548.0
2021-06-04 10:40:00,91.19,91.34,90.98,91.08,28819.0,87.6348,87.7789,87.433,87.5291,28819.0
2021-06-04 10:45:00,91.05,91.16,91.0,91.1,6707.0,87.5002,87.6059,87.4522,87.5483,6707.0
2021-06-04 10:50:00,91.09,91.25,91.08,91.14,5789.0,87.5387,87.6924,87.5291,87.5867,5789.0
2021-06-04 10:55:00,91.12,91.22,91.11,91.19,6599.0,87.5675,87.6636,87.5579,87.6348,6599.0
2021-06-04 11:00:00,91.19,91.3,91.07,91.16,19602.0,87.6348,87.7405,87.5195,87.6059,19602.0
2021-06-04 11:05:00,91.19,91.26,91.05,91.05,5292.0,87.6348,87.702,87.5002,87.5002,5292.0
2021-06-04 11:10:00,91.06,91.08,90.89,90.97,7102.0,87.5098,87.5291,87.3465,87.4234,7102.0
2021-06-04 11:15:00,90.94,91.04,90.88,90.91,5473.0,87.3945,87.4906,87.3369,87.3657,5473.0
2021-06-04 11:20:00,90.94,90.94,90.74,90.76,11496.0,87.3945,87.3945,87.2023,87.2215,11496.0
2021-06-04 11:25:00,90.82,90.94,90.82,90.88,8126.0,87.2792,87.3945,87.2792,87.3369,8126.0
2021-06-04 11:30:00,90.86,90.99,90.85,90.98,17784.0,87.3176,87.4426,87.308,87.433,17784.0
2021-06-04 11:35:00,90.99,91.06,90.87,90.96,12616.0,87.4426,87.5098,87.3272,87.4137,12616.0
2021-06-04 11:40:00,90.98,91.17,90.98,91.17,4536.0,87.433,87.6156,87.433,87.6156,4536.0
2021-06-04 11:45:00,91.17,91.22,91.13,91.14,7129.0,87.6156,87.6636,87.5771,87.5867,7129.0
2021-06-04 11:50:00,91.15,91.2,91.04,91.06,42398.0,87.5963,87.6444,87.4906,87.5098,42398.0
2021-06-04 11:55:00,91.07,91.14,91.07,91.13,3804.0,87.5195,87.5867,87.5195,87.5771,3804.0
2021-06-04 12:00:00,91.13,91.16,91.07,91.09,4941.0,87.5771,87.6059,87.5195,87.5387,4941.0
2021-06-04 12:05:00,91.1,91.15,91.05,91.06,4493.0,87.5483,87.5963,87.5002,87.5098,4493.0
2021-06-04 12:10:00,91.06,91.14,91.04,91.13,23236.0,87.5098,87.5867,87.4906,87.5771,23236.0
2021-06-04 12:15:00,91.12,91.2,91.08,91.2,8443.0,87.5675,87.6444,87.5291,87.6444,8443.0
2021-06-04 12:20:00,91.19,91.26,91.15,91.22,9226.0,87.6348,87.702,87.5963,87.6636,9226.0
2021-06-04 12:25:00,91.2,91.33,91.18,91.28,16129.0,87.6444,87.7693,87.6252,87.7213,16129.0
2021-06-04 12:30:00,91.3,91.46,91.23,91.45,90564.0,87.7405,87.8942,87.6732,87.8846,90564.0
2021-06-04 12:35:00,91.47,91.78,91.46,91.77,78816.0,87.9039,88.2018,87.8942,88.1922,78816.0
2021-06-04 12:40:00,91.75,91.9,91.63,91.69,39214.0,88.1729,88.3171,88.0576,88.1153,39214.0
2021-06-04 12:45:00,91.66,91.72,91.61,91.64,10656.0,88.0864,88.1441,88.0384,88.0672,10656.0
2021-06-04 12:50:00,91.64,91.76,91.64,91.76,6904.0,88.0672,88.1826,88.0672,88.1826,6904.0
2021-06-04 12:55:00,91.78,91.94,91.75,91.88,26730.0,88.2018,88.3555,88.1729,88.2979,26730.0
2021-06-04 13:00:00,91.88,91.93,91.78,91.83,10665.0,88.2979,88.3459,88.2018,88.2498,10665.0
2021-06-04 13:05:00,91.82,91.97,91.8,91.88,14578.0,88.2402,88.3844,88.221,88.2979,14578.0
2021-06-04 13:10:00,91.91,92.03,91.88,91.96,11090.0,88.3267,88.442,88.2979,88.3748,11090.0
2021-06-04 13:15:00,91.93,92.01,91.9,91.95,9317.0,88.3459,88.4228,88.3171,88.3651,9317.0
2021-06-04 13:20:00,91.93,92.03,91.92,91.99,9408.0,88.3459,88.442,88.3363,88.4036,9408.0
2021-06-04 13:25:00,92.0,92.12,91.93,92.12,29319.0,88.4132,88.5285,88.3459,88.5285,29319.0
2021-06-04 13:30:00,92.14,92.19,91.89,91.93,14436.0,88.5477,88.5958,88.3075,88.3459,14436.0
2021-06-04 13:35:00,91.93,92.17,91.91,92.14,12443.0,88.3459,88.5766,88.3267,88.5477,12443.0
2021-06-04 13:40:00,92.13,92.25,92.03,92.15,19889.0,88.5381,88.6534,88.442,88.5573,19889.0
2021-06-04 13:45:00,92.13,92.43,92.11,92.42,26402.0,88.5381,88.8264,88.5189,88.8168,26402.0
2021-06-04 13:50:00,92.41,92.51,92.28,92.33,15726.0,88.8072,88.9033,88.6823,88.7303,15726.0
2021-06-04 13:55:00,92.33,92.36,92.22,92.26,9115.0,88.7303,88.7592,88.6246,88.6631,9115.0
2021-06-04 14:00:00,92.3,92.46,92.25,92.44,10771.0,88.7015,88.8553,88.6534,88.836,10771.0
2021-06-04 14:05:00,92.41,92.45,92.33,92.33,7780.0,88.8072,88.8457,88.7303,88.7303,7780.0
2021-06-04 14:10:00,92.31,92.38,92.26,92.3,12574.0,88.7111,88.7784,88.6631,88.7015,12574.0
2021-06-04 14:15:00,92.28,92.31,92.25,92.28,6801.0,88.6823,88.7111,88.6534,88.6823,6801.0
2021-06-04 14:20:00,92.27,92.36,92.27,92.31,20824.0,88.6727,88.7592,88.6727,88.7111,20824.0
2021-06-04 14:25:00,92.3,92.33,92.26,92.27,15069.0,88.7015,88.7303,88.6631,88.6727,15069.0
2021-06-04 14:30:00,92.28,92.38,92.23,92.35,18725.0,88.6823,88.7784,88.6342,88.7495,18725.0
2021-06-04 14:35:00,92.36,92.41,92.32,92.38,15289.0,88.7592,88.8072,88.7207,88.7784,15289.0
2021-06-04 14:40:00,92.37,92.42,92.27,92.28,14764.0,88.7688,88.8168,88.6727,88.6823,14764.0
2021-06-04 14:45:00,92.3,92.36,92.24,92.24,6561.0,88.7015,88.7592,88.6438,88.6438,6561.0
2021-06-04 14:50:00,92.23,92.26,92.16,92.26,9679.0,88.6342,88.6631,88.567,88.6631,9679.0
2021-06-04 14:55:00,92.25,92.32,92.2,92.23,8417.0,88.6534,88.7207,88.6054,88.6342,8417.0
2021-06-04 15:00:00,92.23,92.35,92.23,92.35,11925.0,88.6342,88.7495,88.6342,88.7495,11925.0
2021-06-04 15:05:00,92.34,92.38,92.3,92.33,14533.0,88.7399,88.7784,88.7015,88.7303,14533.0
2021-06-04 15:10:00,92.35,92.36,92.26,92.31,11501.0,88.7495,88.7592,88.6631,88.7111,11501.0
2021-06-04 15:15:00,92.32,92.37,92.25,92.25,9393.0,88.7207,88.7688,88.6534,88.6534,9393.0
2021-06-04 15:20:00,92.26,92.34,92.23,92.34,11276.0,88.6631,88.7399,88.6342,88.7399,11276.0
2021-06-04 15:25:00,92.33,92.33,92.25,92.28,10503.0,88.7303,88.7303,88.6534,88.6823,10503.0
2021-06-04 15:30:00,92.28,92.37,92.28,92.33,18316.0,88.6823,88.7688,88.6823,88.7303,18316.0
2021-06-04 15:35:00,92.33,92.36,92.24,92.32,21326.0,88.7303,88.7592,88.6438,88.7207,21326.0
2021-06-04 15:40:00,92.31,92.43,92.31,92.41,15971.0,88.7111,88.8264,88.7111,88.8072,15971.0
2021-06-04 15:45:00,92.42,92.68,92.41,92.6,32454.0,88.8168,89.0667,88.8072,88.9898,32454.0
2021-06-04 15:50:00,92.6,92.73,92.59,92.66,57569.0,88.9898,89.1147,88.9802,89.0475,57569.0
2021-06-04 15:55:00,92.65,92.66,92.51,92.58,155945.0,89.0379,89.0475,88.9033,88.9706,155945.0
2021-06-07 09:30:00,92.8,92.88,92.14,92.48,66247.0,89.182,89.2589,88.5477,88.8745,66247.0
2021-06-07 09:35:00,92.4,92.68,92.17,92.47,8778.0,88.7976,89.0667,88.5766,88.8649,8778.0
2021-06-07 09:40:00,92.51,92.72,92.23,92.28,18670.0,88.9033,89.1051,88.6342,88.6823,18670.0
2021-06-07 09:45:00,92.29,92.43,92.14,92.29,12074.0,88.6919,88.8264,88.5477,88.6919,12074.0
2021-06-07 09:50:00,92.29,92.33,91.76,91.98,21127.0,88.6919,88.7303,88.1826,88.394,21127.0
2021-06-07 09:55:00,92.01,92.04,91.83,91.87,9329.0,88.4228,88.4516,88.2498,88.2883,9329.0
2021-06-07 10:00:00,91.93,91.96,91.69,91.72,28076.0,88.3459,88.3748,88.1153,88.1441,28076.0
2021-06-07 10:05:00,91.74,91.85,91.6,91.71,22551.0,88.1633,88.269,88.0288,88.1345,22551.0
2021-06-07 10:10:00,91.68,91.8,91.6,91.63,24427.0,88.1057,88.221,88.0288,88.0576,24427.0
2021-06-07 10:15:00,91.64,91.75,91.53,91.61,25974.0,88.0672,88.1729,87.9615,88.0384,25974.0
2021-06-07 10:20:00,91.65,91.99,91.65,91.91,10529.0,88.0768,88.4036,88.0768,88.3267,10529.0
2021-06-07 10:25:00,91.9,91.9,91.72,91.74,37615.0,88.3171,88.3171,88.1441,88.1633,37615.0
2021-06-07 10:30:00,91.76,91.94,91.7,91.86,23131.0,88.1826,88.3555,88.1249,88.2787,23131.0
2021-06-07 10:35:00,91.83,91.89,91.81,91.85,6299.0,88.2498,88.3075,88.2306,88.269,6299.0
2021-06-07 10:40:00,91.86,92.0,91.85,91.86,11441.0,88.2787,88.4132,88.269,88.2787,11441.0
2021-06-07 10:45:00,91.85,92.06,91.84,91.86,7085.0,88.269,88.4709,88.2594,88.2787,7085.0
2021-06-07 10:50:00,91.83,91.86,91.66,91.84,24591.0,88.2498,88.2787,88.0864,88.2594,24591.0
2021-06-07 10:55:00,91.89,91.98,91.65,91.72,18150.0,88.3075,88.394,88.0768,88.1441,18150.0
2021-06-07 11:00:00,91.73,92.06,91.73,91.96,23232.0,88.1537,88.4709,88.1537,88.3748,23232.0
2021-06-07 11:05:00,91.98,92.04,91.74,91.78,14123.0,88.394,88.4516,88.1633,88.2018,14123.0
2021-06-07 11:10:00,91.77,91.99,91.73,91.94,7160.0,88.1922,88.4036,88.1537,88.3555,7160.0
2021-06-07 11:15:00,91.95,91.98,91.88,91.95,10200.0,88.3651,88.394,88.2979,88.3651,10200.0
2021-06-07 11:20:00,91.95,91.95,91.79,91.79,9266.0,88.3651,88.3651,88.2114,88.2114,9266.0
2021-06-07 11:25:00,91.79,91.84,91.72,91.79,7607.0,88.2114,88.2594,88.1441,88.2114,7607.0
2021-06-07 11:30:00,91.79,91.82,91.59,91.6,14955.0,88.2114,88.2402,88.0192,88.0288,14955.0
2021-06-07 11:35:00,91.66,91.7,91.6,91.66,6658.0,88.0864,88.1249,88.0288,88.0864,6658.0
2021-06-07 11:40:00,91.67,91.77,91.63,91.67,9093.0,88.0961,88.1922,88.0576,88.0961,9093.0
2021-06-07 11:45:00,91.65,91.79,91.64,91.73,10525.0,88.0768,88.2114,88.0672,88.1537,10525.0
2021-06-07 11:50:00,91.74,91.77,91.65,91.68,8721.0,88.1633,88.1922,88.0768,88.1057,8721.0
2021-06-07 11:55:00,91.68,91.83,91.63,91.81,4399.0,88.1057,88.2498,88.0576,88.2306,4399.0
2021-06-07 12:00:00,91.81,91.84,91.77,91.82,5416.0,88.2306,88.2594,88.1922,88.2402,5416.0
2021-06-07 12:05:00,91.84,91.85,91.62,91.67,11994.0,88.2594,88.269,88.048,88.0961,11994.0
2021-06-07 12:10:00,91.68,91.85,91.66,91.82,6338.0,88.1057,88.269,88.0864,88.2402,6338.0
2021-06-07 12:15:00,91.81,91.81,91.72,91.78,7381.0,88.2306,88.2306,88.1441,88.2018,7381.0
2021-06-07 12:20:00,91.76,91.8,91.76,91.77,4465.0,88.1826,88.221,88.1826,88.1922,4465.0
2021-06-07 12:25:00,91.76,91.81,91.74,91.81,5744.0,88.1826,88.2306,88.1633,88.2306,5744.0
2021-06-07 12:30:00,91.8,91.9,91.77,91.9,9943.0,88.221,88.3171,88.1922,88.3171,9943.0
2021-06-07 12:35:00,91.9,91.97,91.82,91.83,8521.0,88.3171,88.3844,88.2402,88.2498,8521.0
2021-06-07 12:40:00,91.85,91.91,91.84,91.86,6996.0,88.269,88.3267,88.2594,88.2787,6996.0
2021-06-07 12:45:00,91.85,91.85,91.77,91.84,5222.0,88.269,88.269,88.1922,88.2594,5222.0
2021-06-07 12:50:00,91.84,91.84,91.78,91.82,6763.0,88.2594,88.2594,88.2018,88.2402,6763.0
2021-06-07 12:55:00,91.82,91.94,91.82,91.85,7696.0,88.2402,88.3555,88.2402,88.269,7696.0
2021-06-07 13:00:00,91.83,91.98,91.83,91.98,6371.0,88.2498,88.394,88.2498,88.394,6371.0
2021-06-07 13:05:00,91.97,92.02,91.91,91.92,7403.0,88.3844,88.4324,88.3267,88.3363,7403.0
2021-06-07 13:10:00,91.94,91.94,91.83,91.89,7936.0,88.3555,88.3555,88.2498,88.3075,7936.0
2021-06-07 13:15:00,91.89,91.95,91.84,91.85,6653.0,88.3075,88.3651,88.2594,88.269,6653.0
2021-06-07 13:20:00,91.86,91.89,91.79,91.8,7654.0,88.2787,88.3075,88.2114,88.221,7654.0
2021-06-07 13:25:00,91.79,91.84,91.72,91.75,8915.0,88.2114,88.2594,88.1441,88.1729,8915.0
2021-06-07 13:30:00,91.78,91.81,91.7,91.73,6166.0,88.2018,88.2306,88.1249,88.1537,6166.0
2021-06-07 13:35:00,91.72,91.83,91.71,91.83,4655.0,88.1441,88.2498,88.1345,88.2498,4655.0
2021-06-07 13:40:00,91.81,91.82,91.73,91.76,5844.0,88.2306,88.2402,88.1537,88.1826,5844.0
2021-06-07 13:45:00,91.77,91.81,91.74,91.77,5564.0,88.1922,88.2306,88.1633,88.1922,5564.0
2021-06-07 13:50:00,91.76,91.85,91.72,91.83,5864.0,88.1826,88.269,88.1441,88.2498,5864.0
2021-06-07 13:55:00,91.83,91.83,91.78,91.81,6400.0,88.2498,88.2498,88.2018,88.2306,6400.0
2021-06-07 14:00:00,91.81,91.94,91.77,91.91,10398.0,88.2306,88.3555,88.1922,88.3267,10398.0
2021-06-07 14:05:00,91.9,91.95,91.87,91.91,9718.0,88.3171,88.3651,88.2883,88.3267,9718.0
2021-06-07 14:10:00,91.93,91.98,91.9,91.95,5171.0,88.3459,88.394,88.3171,88.3651,5171.0
2021-06-07 14:15:00,91.95,91.99,91.87,91.88,9074.0,88.3651,88.4036,88.2883,88.2979,9074.0
2021-06-07 14:20:00,91.87,91.98,91.86,91.93,5158.0,88.2883,88.394,88.2787,88.3459,5158.0
2021-06-07 14:25:00,91.91,91.99,91.91,91.99,8546.0,88.3267,88.4036,88.3267,88.4036,8546.0
2021-06-07 14:30:00,91.97,91.98,91.95,91.98,5276.0,88.3844,88.394,88.3651,88.394,5276.0
2021-06-07 14:35:00,92.01,92.21,92.01,92.17,8218.0,88.4228,88.615,88.4228,88.5766,8218.0
2021-06-07 14:40:00,92.17,92.17,92.12,92.15,7087.0,88.5766,88.5766,88.5285,88.5573,7087.0
2021-06-07 14:45:00,92.15,92.18,92.11,92.11,5739.0,88.5573,88.5862,88.5189,88.5189,5739.0
2021-06-07 14:50:00,92.11,92.19,92.1,92.17,6200.0,88.5189,88.5958,88.5093,88.5766,6200.0
2021-06-07 14:55:00,92.17,92.29,92.16,92.17,63625.0,88.5766,88.6919,88.567,88.5766,63625.0
2021-06-07 15:00:00,92.17,92.25,92.1,92.25,9458.0,88.5766,88.6534,88.5093,88.6534,9458.0
2021-06-07 15:05:00,92.26,92.34,92.25,92.34,9235.0,88.6631,88.7399,88.6534,88.7399,9235.0
2021-06-07 15:10:00,92.33,92.34,92.27,92.28,9601.0,88.7303,88.7399,88.6727,88.6823,9601.0
2021-06-07 15:15:00,92.28,92.43,92.24,92.41,20564.0,88.6823,88.8264,88.6438,88.8072,20564.0
2021-06-07 15:20:00,92.41,92.46,92.33,92.34,15170.0,88.8072,88.8553,88.7303,88.7399,15170.0
2021-06-07 15:25:00,92.36,92.47,92.35,92.46,13111.0,88.7592,88.8649,88.7495,88.8553,13111.0
2021-06-07 15:30:00,92.44,92.47,92.36,92.37,18499.0,88.836,88.8649,88.7592,88.7688,18499.0
2021-06-07 15:35:00,92.37,92.39,92.24,92.27,21645.0,88.7688,88.788,88.6438,88.6727,21645.0
2021-06-07 15:40:00,92.26,92.38,92.21,92.32,27150.0,88.6631,88.7784,88.615,88.7207,27150.0
2021-06-07 15:45:00,92.31,92.34,92.21,92.34,41376.0,88.7111,88.7399,88.615,88.7399,41376.0
2021-06-07 15:50:00,92.34,92.41,92.3,92.36,47407.0,88.7399,88.8072,88.7015,88.7592,47407.0
2021-06-07 15:55:00,92.36,92.45,92.29,92.33,117132.0,88.7592,88.8457,88.6919,88.7303,117132.0
2021-06-08 09:30:00,93.6,93.6,92.79,92.94,52983.0,89.9508,89.9508,89.1724,89.3165,52983.0
2021-06-08 09:35:00,92.96,93.14,92.79,92.79,6659.0,89.3358,89.5087,89.1724,89.1724,6659.0
2021-06-08 09:40:00,92.79,92.95,92.65,92.68,8454.0,89.1724,89.3262,89.0379,89.0667,8454.0
2021-06-08 09:45:00,92.75,92.76,92.36,92.37,15641.0,89.134,89.1436,88.7592,88.7688,15641.0
2021-06-08 09:50:00,92.34,92.51,92.33,92.4,17365.0,88.7399,88.9033,88.7303,88.7976,17365.0
2021-06-08 09:55:00,92.36,92.42,92.33,92.4,11371.0,88.7592,88.8168,88.7303,88.7976,11371.0
2021-06-08 10:00:00,92.4,92.55,92.4,92.49,10710.0,88.7976,88.9418,88.7976,88.8841,10710.0
2021-06-08 10:05:00,92.49,92.5,92.34,92.44,10455.0,88.8841,88.8937,88.7399,88.836,10455.0
2021-06-08 10:10:00,92.49,92.77,92.46,92.72,7651.0,88.8841,89.1532,88.8553,89.1051,7651.0
2021-06-08 10:15:00,92.71,92.76,92.49,92.49,8572.0,89.0955,89.1436,88.8841,88.8841,8572.0
2021-06-08 10:20:00,92.49,92.82,92.47,92.68,6764.0,88.8841,89.2012,88.8649,89.0667,6764.0
2021-06-08 10:25:00,92.69,92.83,92.64,92.77,8040.0,89.0763,89.2108,89.0282,89.1532,8040.0
2021-06-08 10:30:00,92.81,92.87,92.71,92.71,8363.0,89.1916,89.2493,89.0955,89.0955,8363.0
2021-06-08 10:35:00,92.69,92.91,92.64,92.83,12286.0,89.0763,89.2877,89.0282,89.2108,12286.0
2021-06-08 10:40:00,92.91,92.91,92.7,92.72,5714.0,89.2877,89.2877,89.0859,89.1051,5714.0
2021-06-08 10:45:00,92.75,92.82,92.7,92.71,10881.0,89.134,89.2012,89.0859,89.0955,10881.0
2021-06-08 10:50:00,92.73,92.78,92.69,92.78,9045.0,89.1147,89.1628,89.0763,89.1628,9045.0
2021-06-08 10:55:00,92.81,92.83,92.7,92.78,9360.0,89.1916,89.2108,89.0859,89.1628,9360.0
2021-06-08 11:00:00,92.78,92.89,92.76,92.85,10325.0,89.1628,89.2685,89.1436,89.2301,10325.0
2021-06-08 11:05:00,92.87,92.91,92.82,92.91,7776.0,89.2493,89.2877,89.2012,89.2877,7776.0
2021-06-08 11:10:00,92.87,93.03,92.63,92.65,11203.0,89.2493,89.403,89.0186,89.0379,11203.0
2021-06-08 11:15:00,92.63,92.63,92.41,92.45,8877.0,89.0186,89.0186,88.8072,88.8457,8877.0
2021-06-08 11:20:00,92.4,92.43,92.22,92.27,11809.0,88.7976,88.8264,88.6246,88.6727,11809.0
2021-06-08 11:25:00,92.28,92.35,92.12,92.17,10524.0,88.6823,88.7495,88.5285,88.5766,10524.0
2021-06-08 11:30:00,92.2,92.41,92.2,92.36,7678.0,88.6054,88.8072,88.6054,88.7592,7678.0
2021-06-08 11:35:00,92.3,92.35,92.17,92.32,6133.0,88.7015,88.7495,88.5766,88.7207,6133.0
2021-06-08 11:40:00,92.28,92.42,92.26,92.42,6484.0,88.6823,88.8168,88.6631,88.8168,6484.0
2021-06-08 11:45:00,92.49,92.51,92.37,92.37,8688.0,88.8841,88.9033,88.7688,88.7688,8688.0
2021-06-08 11:50:00,92.37,92.59,92.35,92.47,7919.0,88.7688,88.9802,88.7495,88.8649,7919.0
2021-06-08 11:55:00,92.49,92.57,92.42,92.44,5462.0,88.8841,88.961,88.8168,88.836,5462.0
2021-06-08 12:00:00,92.44,92.65,92.43,92.62,16004.0,88.836,89.0379,88.8264,89.009,16004.0
2021-06-08 12:05:00,92.61,92.76,92.61,92.76,5213.0,88.9994,89.1436,88.9994,89.1436,5213.0
2021-06-08 12:10:00,92.76,92.76,92.54,92.67,6843.0,89.1436,89.1436,88.9321,89.0571,6843.0
2021-06-08 12:15:00,92.68,92.79,92.61,92.72,11863.0,89.0667,89.1724,88.9994,89.1051,11863.0
2021-06-08 12:20:00,92.73,92.78,92.64,92.67,25599.0,89.1147,89.1628,89.0282,89.0571,25599.0
2021-06-08 12:25:00,92.66,92.77,92.65,92.72,5798.0,89.0475,89.1532,89.0379,89.1051,5798.0
2021-06-08 12:30:00,92.7,92.72,92.6,92.61,4737.0,89.0859,89.1051,88.9898,88.9994,4737.0
2021-06-08 12:35:00,92.59,92.65,92.58,92.58,4940.0,88.9802,89.0379,88.9706,88.9706,4940.0
2021-06-08 12:40:00,92.59,92.62,92.55,92.61,8751.0,88.9802,89.009,88.9418,88.9994,8751.0
2021-06-08 12:45:00,92.62,92.62,92.55,92.59,6209.0,89.009,89.009,88.9418,88.9802,6209.0
2021-06-08 12:50:00,92.58,92.62,92.54,92.55,5708.0,88.9706,89.009,88.9321,88.9418,5708.0
2021-06-08 12:55:00,92.55,92.59,92.48,92.57,5154.0,88.9418,88.9802,88.8745,88.961,5154.0
2021-06-08 13:00:00,92.56,92.63,92.52,92.62,10265.0,88.9514,89.0186,88.9129,89.009,10265.0
2021-06-08 13:05:00,92.61,92.61,92.4,92.5,15145.0,88.9994,88.9994,88.7976,88.8937,15145.0
2021-06-08 13:10:00,92.49,92.52,92.45,92.45,7746.0,88.8841,88.9129,88.8457,88.8457,7746.0
2021-06-08 13:15:00,92.44,92.51,92.43,92.48,7402.0,88.836,88.9033,88.8264,88.8745,7402.0
2021-06-08 13:20:00,92.48,92.54,92.43,92.44,8830.0,88.8745,88.9321,88.8264,88.836,8830.0
2021-06-08 13:25:00,92.44,92.5,92.43,92.44,11722.0,88.836,88.8937,88.8264,88.836,11722.0
2021-06-08 13:30:00,92.44,92.51,92.44,92.5,8779.0,88.836,88.9033,88.836,88.8937,8779.0
2021-06-08 13:35:00,92.48,92.54,92.41,92.53,8168.0,88.8745,88.9321,88.8072,88.9225,8168.0
2021-06-08 13:40:00,92.53,92.58,92.51,92.57,6259.0,88.9225,88.9706,88.9033,88.961,6259.0
2021-06-08 13:45:00,92.57,92.61,92.51,92.61,5988.0,88.961,88.9994,88.9033,88.9994,5988.0
2021-06-08 13:50:00,92.6,92.62,92.47,92.51,6877.0,88.9898,89.009,88.8649,88.9033,6877.0
2021-06-08 13:55:00,92.5,92.55,92.47,92.49,8800.0,88.8937,88.9418,88.8649,88.8841,8800.0
2021-06-08 14:00:00,92.5,92.62,92.47,92.61,8370.0,88.8937,89.009,88.8649,88.9994,8370.0
2021-06-08 14:05:00,92.62,92.65,92.57,92.64,7013.0,89.009,89.0379,88.961,89.0282,7013.0
2021-06-08 14:10:00,92.67,92.85,92.66,92.85,21623.0,89.0571,89.2301,89.0475,89.2301,21623.0
2021-06-08 14:15:00,92.84,92.94,92.75,92.82,43144.0,89.2204,89.3165,89.134,89.2012,43144.0
2021-06-08 14:20:00,92.77,92.86,92.76,92.86,5969.0,89.1532,89.2397,89.1436,89.2397,5969.0
2021-06-08 14:25:00,92.86,92.94,92.8,92.94,6180.0,89.2397,89.3165,89.182,89.3165,6180.0
2021-06-08 14:30:00,92.94,92.94,92.85,92.85,8900.0,89.3165,89.3165,89.2301,89.2301,8900.0
2021-06-08 14:35:00,92.85,92.91,92.83,92.89,7117.0,89.2301,89.2877,89.2108,89.2685,7117.0
2021-06-08 14:40:00,92.88,92.93,92.84,92.91,9811.0,89.2589,89.3069,89.2204,89.2877,9811.0
2021-06-08 14:45:00,92.93,92.96,92.9,92.95,5666.0,89.3069,89.3358,89.2781,89.3262,5666.0
2021-06-08 14:50:00,92.96,92.96,92.87,92.94,7050.0,89.3358,89.3358,89.2493,89.3165,7050.0
2021-06-08 14:55:00,92.93,93.02,92.93,92.94,8467.0,89.3069,89.3934,89.3069,89.3165,8467.0
2021-06-08 15:00:00,92.95,93.11,92.94,93.07,8801.0,89.3262,89.4799,89.3165,89.4415,8801.0
2021-06-08 15:05:00,93.09,93.09,92.93,92.99,11488.0,89.4607,89.4607,89.3069,89.3646,11488.0
2021-06-08 15:10:00,93.0,93.09,92.99,93.06,10611.0,89.3742,89.4607,89.3646,89.4319,10611.0
2021-06-08 15:15:00,93.06,93.1,93.03,93.09,9929.0,89.4319,89.4703,89.403,89.4607,9929.0
2021-06-08 15:20:00,93.09,93.1,92.97,92.99,10607.0,89.4607,89.4703,89.3454,89.3646,10607.0
2021-06-08 15:25:00,92.97,92.99,92.91,92.97,12475.0,89.3454,89.3646,89.2877,89.3454,12475.0
2021-06-08 15:30:00,92.95,92.97,92.9,92.92,9393.0,89.3262,89.3454,89.2781,89.2973,9393.0
2021-06-08 15:35:00,92.93,92.95,92.85,92.88,14867.0,89.3069,89.3262,89.2301,89.2589,14867.0
2021-06-08 15:40:00,92.88,92.89,92.76,92.81,15488.0,89.2589,89.2685,89.1436,89.1916,15488.0
2021-06-08 15:45:00,92.81,92.81,92.68,92.69,18807.0,89.1916,89.1916,89.0667,89.0763,18807.0
2021-06-08 15:50:00,92.72,92.93,92.72,92.86,41004.0,89.1051,89.3069,89.1051,89.2397,41004.0
2021-06-08 15:55:00,92.88,92.93,92.72,92.89,108523.0,89.2589,89.3069,89.1051,89.2685,108523.0
2021-06-09 09:30:00,93.07,93.37,92.5,92.52,63859.0,89.4415,89.7298,88.8937,88.9129,63859.0
2021-06-09 09:35:00,92.58,93.28,92.34,92.54,42110.0,88.9706,89.6433,88.7399,88.9321,42110.0
2021-06-09 09:40:00,92.53,92.53,92.26,92.41,11900.0,88.9225,88.9225,88.6631,88.8072,11900.0
2021-06-09 09:45:00,92.41,92.42,91.66,91.67,39086.0,88.8072,88.8168,88.0864,88.0961,39086.0
2021-06-09 09:50:00,91.72,91.85,91.53,91.53,8569.0,88.1441,88.269,87.9615,87.9615,8569.0
2021-06-09 09:55:00,91.53,91.82,91.23,91.29,18308.0,87.9615,88.2402,87.6732,87.7309,18308.0
2021-06-09 10:00:00,91.36,91.55,91.35,91.38,11109.0,87.7981,87.9807,87.7885,87.8174,11109.0
2021-06-09 10:05:00,91.4,91.53,91.38,91.38,11702.0,87.8366,87.9615,87.8174,87.8174,11702.0
2021-06-09 10:10:00,91.4,91.5,91.32,91.47,7257.0,87.8366,87.9327,87.7597,87.9039,7257.0
2021-06-09 10:15:00,91.41,91.55,91.33,91.55,18875.0,87.8462,87.9807,87.7693,87.9807,18875.0
2021-06-09 10:20:00,91.54,91.6,91.33,91.34,20196.0,87.9711,88.0288,87.7693,87.7789,20196.0
2021-06-09 10:25:00,91.3,91.39,91.13,91.2,33146.0,87.7405,87.827,87.5771,87.6444,33146.0
2021-06-09 10:30:00,91.18,91.51,91.13,91.33,19748.0,87.6252,87.9423,87.5771,87.7693,19748.0
2021-06-09 10:35:00,91.33,91.52,91.27,91.29,6993.0,87.7693,87.9519,87.7117,87.7309,6993.0
2021-06-09 10:40:00,91.28,91.34,91.17,91.22,7477.0,87.7213,87.7789,87.6156,87.6636,7477.0
2021-06-09 10:45:00,91.26,91.32,91.18,91.28,10738.0,87.702,87.7597,87.6252,87.7213,10738.0
2021-06-09 10:50:00,91.28,91.46,91.26,91.36,14245.0,87.7213,87.8942,87.702,87.7981,14245.0
2021-06-09 10:55:00,91.38,91.5,91.18,91.2,9741.0,87.8174,87.9327,87.6252,87.6444,9741.0
2021-06-09 11:00:00,91.15,91.22,91.12,91.19,13385.0,87.5963,87.6636,87.5675,87.6348,13385.0
2021-06-09 11:05:00,91.18,91.25,91.1,91.22,8359.0,87.6252,87.6924,87.5483,87.6636,8359.0
2021-06-09 11:10:00,91.24,91.29,91.21,91.29,9694.0,87.6828,87.7309,87.654,87.7309,9694.0
2021-06-09 11:15:00,91.3,91.42,91.27,91.34,8780.0,87.7405,87.8558,87.7117,87.7789,8780.0
2021-06-09 11:20:00,91.32,91.37,91.15,91.15,10019.0,87.7597,87.8078,87.5963,87.5963,10019.0
2021-06-09 11:25:00,91.14,91.21,91.07,91.16,11870.0,87.5867,87.654,87.5195,87.6059,11870.0
2021-06-09 11:30:00,91.14,91.36,91.11,91.28,7839.0,87.5867,87.7981,87.5579,87.7213,7839.0
2021-06-09 11:35:00,91.28,91.28,91.13,91.13,8192.0,87.7213,87.7213,87.5771,87.5771,8192.0
2021-06-09 11:40:00,91.1,91.11,91.01,91.04,6353.0,87.5483,87.5579,87.4618,87.4906,6353.0
2021-06-09 11:45:00,91.04,91.08,90.93,90.96,14606.0,87.4906,87.5291,87.3849,87.4137,14606.0
2021-06-09 11:50:00,90.97,90.98,90.86,90.87,13735.0,87.4234,87.433,87.3176,87.3272,13735.0
2021-06-09 11:55:00,90.87,90.87,90.68,90.76,11187.0,87.3272,87.3272,87.1447,87.2215,11187.0
2021-06-09 12:00:00,90.76,90.76,90.61,90.62,9344.0,87.2215,87.2215,87.0774,87.087,9344.0
2021-06-09 12:05:00,90.64,90.74,90.61,90.73,6515.0,87.1062,87.2023,87.0774,87.1927,6515.0
2021-06-09 12:10:00,90.72,90.77,90.69,90.72,7382.0,87.1831,87.2311,87.1543,87.1831,7382.0
2021-06-09 12:15:00,90.73,90.89,90.7,90.87,7483.0,87.1927,87.3465,87.1639,87.3272,7483.0
2021-06-09 12:20:00,90.87,90.9,90.82,90.82,5052.0,87.3272,87.3561,87.2792,87.2792,5052.0
2021-06-09 12:25:00,90.82,90.84,90.77,90.78,15632.0,87.2792,87.2984,87.2311,87.2408,15632.0
2021-06-09 12:30:00,90.78,90.83,90.61,90.65,6725.0,87.2408,87.2888,87.0774,87.1158,6725.0
2021-06-09 12:35:00,90.61,90.69,90.6,90.61,5647.0,87.0774,87.1543,87.0678,87.0774,5647.0
2021-06-09 12:40:00,90.6,90.73,90.58,90.69,7393.0,87.0678,87.1927,87.0486,87.1543,7393.0
2021-06-09 12:45:00,90.7,90.7,90.52,90.55,11046.0,87.1639,87.1639,86.9909,87.0197,11046.0
2021-06-09 12:50:00,90.58,90.65,90.53,90.55,5695.0,87.0486,87.1158,87.0005,87.0197,5695.0
2021-06-09 12:55:00,90.56,90.65,90.53,90.6,10891.0,87.0293,87.1158,87.0005,87.0678,10891.0
2021-06-09 13:00:00,90.61,90.62,90.48,90.55,10606.0,87.0774,87.087,86.9525,87.0197,10606.0
2021-06-09 13:05:00,90.55,90.6,90.46,90.59,8249.0,87.0197,87.0678,86.9332,87.0582,8249.0
2021-06-09 13:10:00,90.6,90.65,90.56,90.56,14076.0,87.0678,87.1158,87.0293,87.0293,14076.0
2021-06-09 13:15:00,90.57,90.68,90.57,90.68,13399.0,87.0389,87.1447,87.0389,87.1447,13399.0
2021-06-09 13:20:00,90.69,90.77,90.63,90.63,10231.0,87.1543,87.2311,87.0966,87.0966,10231.0
2021-06-09 13:25:00,90.62,90.68,90.58,90.66,10915.0,87.087,87.1447,87.0486,87.1254,10915.0
2021-06-09 13:30:00,90.66,90.72,90.63,90.69,11173.0,87.1254,87.1831,87.0966,87.1543,11173.0
2021-06-09 13:35:00,90.7,90.73,90.58,90.62,11323.0,87.1639,87.1927,87.0486,87.087,11323.0
2021-06-09 13:40:00,90.62,90.65,90.51,90.6,11236.0,87.087,87.1158,86.9813,87.0678,11236.0
2021-06-09 13:45:00,90.59,90.6,90.55,90.59,5684.0,87.0582,87.0678,87.0197,87.0582,5684.0
2021-06-09 13:50:00,90.59,90.65,90.58,90.63,7927.0,87.0582,87.1158,87.0486,87.0966,7927.0
2021-06-09 13:55:00,90.64,90.68,90.59,90.67,7629.0,87.1062,87.1447,87.0582,87.135,7629.0
2021-06-09 14:00:00,90.68,90.84,90.68,90.78,9088.0,87.1447,87.2984,87.1447,87.2408,9088.0
2021-06-09 14:05:00,90.78,90.84,90.76,90.78,7499.0,87.2408,87.2984,87.2215,87.2408,7499.0
2021-06-09 14:10:00,90.77,90.9,90.77,90.84,7785.0,87.2311,87.3561,87.2311,87.2984,7785.0
2021-06-09 14:15:00,90.89,90.98,90.84,90.96,11324.0,87.3465,87.433,87.2984,87.4137,11324.0
2021-06-09 14:20:00,90.94,90.97,90.79,90.89,5904.0,87.3945,87.4234,87.2504,87.3465,5904.0
2021-06-09 14:25:00,90.9,90.99,90.9,90.95,11095.0,87.3561,87.4426,87.3561,87.4041,11095.0
2021-06-09 14:30:00,90.94,91.01,90.94,90.98,6801.0,87.3945,87.4618,87.3945,87.433,6801.0
2021-06-09 14:35:00,90.97,91.02,90.95,91.01,9716.0,87.4234,87.4714,87.4041,87.4618,9716.0
2021-06-09 14:40:00,91.01,91.01,90.91,90.91,10134.0,87.4618,87.4618,87.3657,87.3657,10134.0
2021-06-09 14:45:00,90.91,90.93,90.8,90.87,17750.0,87.3657,87.3849,87.26,87.3272,17750.0
2021-06-09 14:50:00,90.88,90.92,90.77,90.78,16750.0,87.3369,87.3753,87.2311,87.2408,16750.0
2021-06-09 14:55:00,90.78,90.93,90.76,90.85,10071.0,87.2408,87.3849,87.2215,87.308,10071.0
2021-06-09 15:00:00,90.84,90.93,90.76,90.93,15550.0,87.2984,87.3849,87.2215,87.3849,15550.0
2021-06-09 15:05:00,90.91,90.98,90.9,90.95,11266.0,87.3657,87.433,87.3561,87.4041,11266.0
2021-06-09 15:10:00,90.97,91.07,90.88,90.88,13480.0,87.4234,87.5195,87.3369,87.3369,13480.0
2021-06-09 15:15:00,90.87,90.88,90.74,90.84,15340.0,87.3272,87.3369,87.2023,87.2984,15340.0
2021-06-09 15:20:00,90.86,90.86,90.74,90.77,20063.0,87.3176,87.3176,87.2023,87.2311,20063.0
2021-06-09 15:25:00,90.78,90.85,90.72,90.73,23107.0,87.2408,87.308,87.1831,87.1927,23107.0
2021-06-09 15:30:00,90.72,90.87,90.64,90.86,27144.0,87.1831,87.3272,87.1062,87.3176,27144.0
2021-06-09 15:35:00,90.86,90.95,90.85,90.94,19715.0,87.3176,87.4041,87.308,87.3945,19715.0
2021-06-09 15:40:00,90.94,90.94,90.75,90.81,29129.0,87.3945,87.3945,87.2119,87.2696,29129.0
2021-06-09 15:45:00,90.8,90.81,90.7,90.8,42512.0,87.26,87.2696,87.1639,87.26,42512.0
2021-06-09 15:50:00,90.81,90.83,90.69,90.72,55823.0,87.2696,87.2888,87.1543,87.1831,55823.0
2021-06-09 15:55:00,90.72,90.77,90.64,90.69,110187.0,87.1831,87.2311,87.1062,87.1543,110187.0
2021-06-10 09:30:00,89.91,89.99,88.8,88.84,153038.0,86.4047,86.4816,85.338,85.3764,153038.0
2021-06-10 09:35:00,88.94,88.94,88.11,88.41,190170.0,85.4725,85.4725,84.6749,84.9632,190170.0
2021-06-10 09:40:00,88.43,88.6,87.89,88.14,105582.0,84.9824,85.1458,84.4634,84.7037,105582.0
2021-06-10 09:45:00,88.19,88.19,87.35,87.63,144154.0,84.7517,84.7517,83.9445,84.2136,144154.0
2021-06-10 09:50:00,87.63,88.2,87.35,87.91,186912.0,84.2136,84.7613,83.9445,84.4827,186912.0
2021-06-10 09:55:00,87.92,87.95,87.5,87.75,167006.0,84.4923,84.5211,84.0886,84.3289,167006.0
2021-06-10 10:00:00,87.78,88.33,87.69,88.31,133094.0,84.3577,84.8863,84.2712,84.8671,133094.0
2021-06-10 10:05:00,88.28,88.65,88.19,88.33,101079.0,84.8382,85.1938,84.7517,84.8863,101079.0
2021-06-10 10:10:00,88.33,88.42,87.93,88.08,77779.0,84.8863,84.9728,84.5019,84.646,77779.0
2021-06-10 10:15:00,88.12,88.17,87.76,87.81,48937.0,84.6845,84.7325,84.3385,84.3865,48937.0
2021-06-10 10:20:00,87.79,87.81,87.45,87.7,69017.0,84.3673,84.3865,84.0406,84.2808,69017.0
2021-06-10 10:25:00,87.71,88.03,87.63,88.01,37101.0,84.2904,84.598,84.2136,84.5788,37101.0
2021-06-10 10:30:00,88.01,88.01,87.62,87.62,55863.0,84.5788,84.5788,84.204,84.204,55863.0
2021-06-10 10:35:00,87.62,87.71,87.42,87.61,76335.0,84.204,84.2904,84.0118,84.1943,76335.0
2021-06-10 10:40:00,87.62,87.82,87.51,87.53,46940.0,84.204,84.3962,84.0982,84.1175,46940.0
2021-06-10 10:45:00,87.55,87.73,87.41,87.62,64442.0,84.1367,84.3097,84.0021,84.204,64442.0
2021-06-10 10:50:00,87.65,87.71,87.46,87.46,54755.0,84.2328,84.2904,84.0502,84.0502,54755.0
2021-06-10 10:55:00,87.45,87.47,87.25,87.37,92782.0,84.0406,84.0598,83.8484,83.9637,92782.0
2021-06-10 11:00:00,87.38,87.57,87.33,87.5,136615.0,83.9733,84.1559,83.9253,84.0886,136615.0
2021-06-10 11:05:00,87.5,87.65,87.39,87.58,33482.0,84.0886,84.2328,83.9829,84.1655,33482.0
2021-06-10 11:10:00,87.55,87.64,87.45,87.63,28889.0,84.1367,84.2232,84.0406,84.2136,28889.0
2021-06-10 11:15:00,87.63,87.8,87.59,87.75,134489.0,84.2136,84.3769,84.1751,84.3289,134489.0
2021-06-10 11:20:00,87.74,87.89,87.69,87.81,62912.0,84.3193,84.4634,84.2712,84.3865,62912.0
2021-06-10 11:25:00,87.82,87.84,87.64,87.75,70894.0,84.3962,84.4154,84.2232,84.3289,70894.0
2021-06-10 11:30:00,87.75,87.8,87.45,87.45,25474.0,84.3289,84.3769,84.0406,84.0406,25474.0
2021-06-10 11:35:00,87.48,87.66,87.43,87.56,35089.0,84.0694,84.2424,84.0214,84.1463,35089.0
2021-06-10 11:40:00,87.58,87.58,87.33,87.4,33831.0,84.1655,84.1655,83.9253,83.9925,33831.0
2021-06-10 11:45:00,87.44,87.63,87.4,87.63,35950.0,84.031,84.2136,83.9925,84.2136,35950.0
2021-06-10 11:50:00,87.62,87.77,87.52,87.6,38687.0,84.204,84.3481,84.1079,84.1847,38687.0
2021-06-10 11:55:00,87.61,87.96,87.61,87.96,52125.0,84.1943,84.5307,84.1943,84.5307,52125.0
2021-06-10 12:00:00,87.95,88.0,87.8,87.8,30027.0,84.5211,84.5691,84.3769,84.3769,30027.0
2021-06-10 12:05:00,87.81,87.86,87.62,87.71,36611.0,84.3865,84.4346,84.204,84.2904,36611.0
2021-06-10 12:10:00,87.7,87.91,87.69,87.86,33958.0,84.2808,84.4827,84.2712,84.4346,33958.0
2021-06-10 12:15:00,87.85,87.97,87.7,87.76,31255.0,84.425,84.5403,84.2808,84.3385,31255.0
2021-06-10 12:20:00,87.76,87.83,87.67,87.75,30075.0,84.3385,84.4058,84.252,84.3289,30075.0
2021-06-10 12:25:00,87.76,87.79,87.68,87.72,15250.0,84.3385,84.3673,84.2616,84.3001,15250.0
2021-06-10 12:30:00,87.71,87.85,87.66,87.83,29839.0,84.2904,84.425,84.2424,84.4058,29839.0
2021-06-10 12:35:00,87.83,88.02,87.81,87.96,29823.0,84.4058,84.5884,84.3865,84.5307,29823.0
2021-06-10 12:40:00,87.96,88.16,87.83,88.15,45721.0,84.5307,84.7229,84.4058,84.7133,45721.0
2021-06-10 12:45:00,88.14,88.2,88.05,88.16,17740.0,84.7037,84.7613,84.6172,84.7229,17740.0
2021-06-10 12:50:00,88.16,88.23,88.0,88.06,31461.0,84.7229,84.7902,84.5691,84.6268,31461.0
2021-06-10 12:55:00,88.06,88.17,87.88,87.89,23397.0,84.6268,84.7325,84.4538,84.4634,23397.0
2021-06-10 13:00:00,87.9,88.04,87.9,87.99,24733.0,84.473,84.6076,84.473,84.5595,24733.0
2021-06-10 13:05:00,88.0,88.04,87.87,87.92,16077.0,84.5691,84.6076,84.4442,84.4923,16077.0
2021-06-10 13:10:00,87.92,87.96,87.86,87.93,14733.0,84.4923,84.5307,84.4346,84.5019,14733.0
2021-06-10 13:15:00,87.96,88.04,87.91,87.93,15807.0,84.5307,84.6076,84.4827,84.5019,15807.0
2021-06-10 13:20:00,87.92,88.0,87.82,87.84,18143.0,84.4923,84.5691,84.3962,84.4154,18143.0
2021-06-10 13:25:00,87.83,87.86,87.73,87.8,38381.0,84.4058,84.4346,84.3097,84.3769,38381.0
2021-06-10 13:30:00,87.8,87.86,87.7,87.7,24002.0,84.3769,84.4346,84.2808,84.2808,24002.0
2021-06-10 13:35:00,87.69,87.87,87.65,87.72,44180.0,84.2712,84.4442,84.2328,84.3001,44180.0
2021-06-10 13:40:00,87.72,87.95,87.72,87.95,20309.0,84.3001,84.5211,84.3001,84.5211,20309.0
2021-06-10 13:45:00,87.95,88.0,87.89,87.91,23600.0,84.5211,84.5691,84.4634,84.4827,23600.0
2021-06-10 13:50:00,87.9,87.92,87.8,87.87,32950.0,84.473,84.4923,84.3769,84.4442,32950.0
2021-06-10 13:55:00,87.88,87.9,87.66,87.68,22764.0,84.4538,84.473,84.2424,84.2616,22764.0
2021-06-10 14:00:00,87.7,87.7,87.55,87.59,28629.0,84.2808,84.2808,84.1367,84.1751,28629.0
2021-06-10 14:05:00,87.6,87.62,87.43,87.5,48446.0,84.1847,84.204,84.0214,84.0886,48446.0
2021-06-10 14:10:00,87.45,87.49,87.35,87.36,25054.0,84.0406,84.079,83.9445,83.9541,25054.0
2021-06-10 14:15:00,87.36,87.47,87.34,87.44,27788.0,83.9541,84.0598,83.9349,84.031,27788.0
2021-06-10 14:20:00,87.45,87.45,87.12,87.14,48606.0,84.0406,84.0406,83.7235,83.7427,48606.0
2021-06-10 14:25:00,87.13,87.2,87.05,87.17,52643.0,83.7331,83.8003,83.6562,83.7715,52643.0
2021-06-10 14:30:00,87.18,87.31,87.12,87.12,47807.0,83.7811,83.906,83.7235,83.7235,47807.0
2021-06-10 14:35:00,87.13,87.28,87.1,87.23,38561.0,83.7331,83.8772,83.7042,83.8292,38561.0
2021-06-10 14:40:00,87.21,87.22,86.95,87.02,83194.0,83.8099,83.8196,83.5601,83.6273,83194.0
2021-06-10 14:45:00,87.01,87.12,86.93,87.11,54185.0,83.6177,83.7235,83.5409,83.7138,54185.0
2021-06-10 14:50:00,87.12,87.21,87.01,87.06,36718.0,83.7235,83.8099,83.6177,83.6658,36718.0
2021-06-10 14:55:00,87.07,87.25,87.05,87.12,31084.0,83.6754,83.8484,83.6562,83.7235,31084.0
2021-06-10 15:00:00,87.11,87.27,87.07,87.21,31489.0,83.7138,83.8676,83.6754,83.8099,31489.0
2021-06-10 15:05:00,87.21,87.26,87.12,87.23,31641.0,83.8099,83.858,83.7235,83.8292,31641.0
2021-06-10 15:10:00,87.23,87.34,87.23,87.27,35869.0,83.8292,83.9349,83.8292,83.8676,35869.0
2021-06-10 15:15:00,87.29,87.37,87.18,87.34,40962.0,83.8868,83.9637,83.7811,83.9349,40962.0
2021-06-10 15:20:00,87.35,87.44,87.29,87.32,72507.0,83.9445,84.031,83.8868,83.9157,72507.0
2021-06-10 15:25:00,87.31,87.52,87.12,87.52,63709.0,83.906,84.1079,83.7235,84.1079,63709.0
2021-06-10 15:30:00,87.52,87.73,87.49,87.7,81983.0,84.1079,84.3097,84.079,84.2808,81983.0
2021-06-10 15:35:00,87.69,87.93,87.68,87.9,65066.0,84.2712,84.5019,84.2616,84.473,65066.0
2021-06-10 15:40:00,87.9,87.9,87.77,87.81,42542.0,84.473,84.473,84.3481,84.3865,42542.0
2021-06-10 15:45:00,87.81,87.84,87.74,87.78,47996.0,84.3865,84.4154,84.3193,84.3577,47996.0
2021-06-10 15:50:00,87.78,87.89,87.65,87.85,112036.0,84.3577,84.4634,84.2328,84.425,112036.0
2021-06-10 15:55:00,87.87,88.01,87.83,87.84,273581.0,84.4442,84.5788,84.4058,84.4154,273581.0
2021-06-11 09:30:00,88.45,88.96,88.21,88.77,77587.0,85.0016,85.4917,84.771,85.3091,77587.0
2021-06-11 09:35:00,88.87,89.18,88.76,89.14,125949.0,85.4052,85.7031,85.2995,85.6647,125949.0
2021-06-11 09:40:00,89.16,89.19,88.51,88.58,36743.0,85.6839,85.7127,85.0593,85.1265,36743.0
2021-06-11 09:45:00,88.6,88.62,88.38,88.39,53529.0,85.1458,85.165,84.9343,84.9439,53529.0
2021-06-11 09:50:00,88.39,88.45,88.05,88.08,53656.0,84.9439,85.0016,84.6172,84.646,53656.0
2021-06-11 09:55:00,88.03,88.09,87.9,87.92,45289.0,84.598,84.6556,84.473,84.4923,45289.0
2021-06-11 10:00:00,87.92,88.15,87.77,87.98,55915.0,84.4923,84.7133,84.3481,84.5499,55915.0
2021-06-11 10:05:00,87.98,88.08,87.94,88.08,53603.0,84.5499,84.646,84.5115,84.646,53603.0
2021-06-11 10:10:00,88.06,88.1,87.93,87.94,36723.0,84.6268,84.6652,84.5019,84.5115,36723.0
2021-06-11 10:15:00,87.92,88.02,87.87,87.89,34478.0,84.4923,84.5884,84.4442,84.4634,34478.0
2021-06-11 10:20:00,87.87,87.87,87.7,87.72,28362.0,84.4442,84.4442,84.2808,84.3001,28362.0
2021-06-11 10:25:00,87.7,87.78,87.66,87.74,21876.0,84.2808,84.3577,84.2424,84.3193,21876.0
2021-06-11 10:30:00,87.73,87.84,87.69,87.73,44743.0,84.3097,84.4154,84.2712,84.3097,44743.0
2021-06-11 10:35:00,87.73,87.77,87.65,87.71,21914.0,84.3097,84.3481,84.2328,84.2904,21914.0
2021-06-11 10:40:00,87.7,87.78,87.52,87.55,22261.0,84.2808,84.3577,84.1079,84.1367,22261.0
2021-06-11 10:45:00,87.55,87.7,87.52,87.58,34938.0,84.1367,84.2808,84.1079,84.1655,34938.0
2021-06-11 10:50:00,87.58,87.64,87.47,87.53,20277.0,84.1655,84.2232,84.0598,84.1175,20277.0
2021-06-11 10:55:00,87.52,87.74,87.49,87.53,28583.0,84.1079,84.3193,84.079,84.1175,28583.0
2021-06-11 11:00:00,87.51,87.68,87.49,87.64,21565.0,84.0982,84.2616,84.079,84.2232,21565.0
2021-06-11 11:05:00,87.63,87.84,87.63,87.82,28932.0,84.2136,84.4154,84.2136,84.3962,28932.0
2021-06-11 11:10:00,87.81,87.98,87.73,87.92,57459.0,84.3865,84.5499,84.3097,84.4923,57459.0
2021-06-11 11:15:00,87.95,87.98,87.85,87.91,43006.0,84.5211,84.5499,84.425,84.4827,43006.0
2021-06-11 11:20:00,87.91,87.91,87.74,87.84,47392.0,84.4827,84.4827,84.3193,84.4154,47392.0
2021-06-11 11:25:00,87.84,87.86,87.7,87.74,30024.0,84.4154,84.4346,84.2808,84.3193,30024.0
2021-06-11 11:30:00,87.74,87.74,87.63,87.68,14791.0,84.3193,84.3193,84.2136,84.2616,14791.0
2021-06-11 11:35:00,87.68,87.85,87.68,87.79,18741.0,84.2616,84.425,84.2616,84.3673,18741.0
2021-06-11 11:40:00,87.79,87.84,87.74,87.81,26489.0,84.3673,84.4154,84.3193,84.3865,26489.0
2021-06-11 11:45:00,87.82,87.85,87.78,87.78,14842.0,84.3962,84.425,84.3577,84.3577,14842.0
2021-06-11 11:50:00,87.78,87.91,87.77,87.85,27193.0,84.3577,84.4827,84.3481,84.425,27193.0
2021-06-11 11:55:00,87.86,87.86,87.73,87.8,19025.0,84.4346,84.4346,84.3097,84.3769,19025.0
2021-06-11 12:00:00,87.8,88.03,87.8,88.01,25307.0,84.3769,84.598,84.3769,84.5788,25307.0
2021-06-11 12:05:00,88.01,88.07,87.96,88.0,23823.0,84.5788,84.6364,84.5307,84.5691,23823.0
2021-06-11 12:10:00,88.01,88.05,87.94,87.96,18740.0,84.5788,84.6172,84.5115,84.5307,18740.0
2021-06-11 12:15:00,87.95,88.03,87.85,88.0,33075.0,84.5211,84.598,84.425,84.5691,33075.0
2021-06-11 12:20:00,87.99,87.99,87.68,87.73,26626.0,84.5595,84.5595,84.2616,84.3097,26626.0
2021-06-11 12:25:00,87.77,87.83,87.72,87.77,17411.0,84.3481,84.4058,84.3001,84.3481,17411.0
2021-06-11 12:30:00,87.79,87.84,87.78,87.83,12860.0,84.3673,84.4154,84.3577,84.4058,12860.0
2021-06-11 12:35:00,87.84,87.85,87.74,87.75,34982.0,84.4154,84.425,84.3193,84.3289,34982.0
2021-06-11 12:40:00,87.77,87.91,87.68,87.91,18463.0,84.3481,84.4827,84.2616,84.4827,18463.0
2021-06-11 12:45:00,87.91,87.93,87.83,87.92,13141.0,84.4827,84.5019,84.4058,84.4923,13141.0
2021-06-11 12:50:00,87.94,88.0,87.86,87.98,14853.0,84.5115,84.5691,84.4346,84.5499,14853.0
2021-06-11 12:55:00,87.98,88.16,87.97,88.07,19347.0,84.5499,84.7229,84.5403,84.6364,19347.0
2021-06-11 13:00:00,88.08,88.09,88.0,88.03,13982.0,84.646,84.6556,84.5691,84.598,13982.0
2021-06-11 13:05:00,88.03,88.16,87.95,88.16,16432.0,84.598,84.7229,84.5211,84.7229,16432.0
2021-06-11 13:10:00,88.13,88.15,88.02,88.12,28769.0,84.6941,84.7133,84.5884,84.6845,28769.0
2021-06-11 13:15:00,88.13,88.18,88.09,88.13,11043.0,84.6941,84.7421,84.6556,84.6941,11043.0
2021-06-11 13:20:00,88.13,88.24,88.12,88.21,21227.0,84.6941,84.7998,84.6845,84.771,21227.0
2021-06-11 13:25:00,88.23,88.23,88.19,88.22,12182.0,84.7902,84.7902,84.7517,84.7806,12182.0
2021-06-11 13:30:00,88.22,88.31,88.16,88.27,13658.0,84.7806,84.8671,84.7229,84.8286,13658.0
2021-06-11 13:35:00,88.28,88.38,88.27,88.36,13598.0,84.8382,84.9343,84.8286,84.9151,13598.0
2021-06-11 13:40:00,88.35,88.39,88.28,88.3,11427.0,84.9055,84.9439,84.8382,84.8574,11427.0
2021-06-11 13:45:00,88.29,88.37,88.29,88.35,26905.0,84.8478,84.9247,84.8478,84.9055,26905.0
2021-06-11 13:50:00,88.36,88.44,88.26,88.44,17990.0,84.9151,84.992,84.819,84.992,17990.0
2021-06-11 13:55:00,88.44,88.45,88.39,88.4,11245.0,84.992,85.0016,84.9439,84.9535,11245.0
2021-06-11 14:00:00,88.41,88.58,88.39,88.48,19357.0,84.9632,85.1265,84.9439,85.0304,19357.0
2021-06-11 14:05:00,88.49,88.53,88.44,88.53,15382.0,85.04,85.0785,84.992,85.0785,15382.0
2021-06-11 14:10:00,88.54,88.55,88.45,88.48,12980.0,85.0881,85.0977,85.0016,85.0304,12980.0
2021-06-11 14:15:00,88.51,88.55,88.38,88.4,47544.0,85.0593,85.0977,84.9343,84.9535,47544.0
2021-06-11 14:20:00,88.42,88.5,88.41,88.41,13183.0,84.9728,85.0496,84.9632,84.9632,13183.0
2021-06-11 14:25:00,88.43,88.55,88.42,88.45,16963.0,84.9824,85.0977,84.9728,85.0016,16963.0
2021-06-11 14:30:00,88.48,88.48,88.34,88.37,13049.0,85.0304,85.0304,84.8959,84.9247,13049.0
2021-06-11 14:35:00,88.37,88.4,88.33,88.34,18930.0,84.9247,84.9535,84.8863,84.8959,18930.0
2021-06-11 14:40:00,88.35,88.38,88.31,88.31,13345.0,84.9055,84.9343,84.8671,84.8671,13345.0
2021-06-11 14:45:00,88.31,88.37,88.28,88.31,21908.0,84.8671,84.9247,84.8382,84.8671,21908.0
2021-06-11 14:50:00,88.31,88.5,88.31,88.48,9523.0,84.8671,85.0496,84.8671,85.0304,9523.0
2021-06-11 14:55:00,88.46,88.5,88.43,88.49,14705.0,85.0112,85.0496,84.9824,85.04,14705.0
2021-06-11 15:00:00,88.48,88.52,88.45,88.5,14927.0,85.0304,85.0689,85.0016,85.0496,14927.0
2021-06-11 15:05:00,88.5,88.5,88.4,88.47,12222.0,85.0496,85.0496,84.9535,85.0208,12222.0
2021-06-11 15:10:00,88.48,88.48,88.38,88.39,14115.0,85.0304,85.0304,84.9343,84.9439,14115.0
2021-06-11 15:15:00,88.4,88.44,88.36,88.37,21495.0,84.9535,84.992,84.9151,84.9247,21495.0
2021-06-11 15:20:00,88.37,88.38,88.33,88.35,12632.0,84.9247,84.9343,84.8863,84.9055,12632.0
2021-06-11 15:25:00,88.36,88.5,88.36,88.46,38720.0,84.9151,85.0496,84.9151,85.0112,38720.0
2021-06-11 15:30:00,88.45,88.49,88.4,88.49,16715.0,85.0016,85.04,84.9535,85.04,16715.0
2021-06-11 15:35:00,88.49,88.59,88.44,88.48,22142.0,85.04,85.1361,84.992,85.0304,22142.0
2021-06-11 15:40:00,88.48,88.55,88.41,88.54,29454.0,85.0304,85.0977,84.9632,85.0881,29454.0
2021-06-11 15:45:00,88.54,88.61,88.45,88.58,31365.0,85.0881,85.1554,85.0016,85.1265,31365.0
2021-06-11 15:50:00,88.6,88.68,88.58,88.67,43808.0,85.1458,85.2226,85.1265,85.213,43808.0
2021-06-11 15:55:00,88.66,88.77,88.64,88.74,109391.0,85.2034,85.3091,85.1842,85.2803,109391.0
2021-06-14 09:30:00,89.18,89.18,88.34,88.8,113407.0,85.7031,85.7031,84.8959,85.338,113407.0
2021-06-14 09:35:00,88.81,89.08,88.78,89.01,47579.0,85.3476,85.607,85.3187,85.5398,47579.0
2021-06-14 09:40:00,89.02,89.18,88.88,88.9,66319.0,85.5494,85.7031,85.4148,85.4341,66319.0
2021-06-14 09:45:00,88.94,89.24,88.81,89.04,36369.0,85.4725,85.7608,85.3476,85.5686,36369.0
2021-06-14 09:50:00,89.04,89.21,89.04,89.21,23415.0,85.5686,85.732,85.5686,85.732,23415.0
2021-06-14 09:55:00,89.19,89.28,88.9,89.02,33153.0,85.7127,85.7992,85.4341,85.5494,33153.0
2021-06-14 10:00:00,89.03,89.06,88.8,88.91,29732.0,85.559,85.5878,85.338,85.4437,29732.0
2021-06-14 10:05:00,88.87,88.95,88.81,88.89,44348.0,85.4052,85.4821,85.3476,85.4244,44348.0
2021-06-14 10:10:00,88.91,88.93,88.61,88.82,32480.0,85.4437,85.4629,85.1554,85.3572,32480.0
2021-06-14 10:15:00,88.8,88.91,88.73,88.91,26314.0,85.338,85.4437,85.2707,85.4437,26314.0
2021-06-14 10:20:00,88.89,88.89,88.71,88.71,21628.0,85.4244,85.4244,85.2515,85.2515,21628.0
2021-06-14 10:25:00,88.7,88.82,88.57,88.65,27024.0,85.2419,85.3572,85.1169,85.1938,27024.0
2021-06-14 10:30:00,88.65,88.69,88.51,88.51,35373.0,85.1938,85.2322,85.0593,85.0593,35373.0
2021-06-14 10:35:00,88.51,88.51,88.36,88.5,19122.0,85.0593,85.0593,84.9151,85.0496,19122.0
2021-06-14 10:40:00,88.5,88.58,88.43,88.56,13590.0,85.0496,85.1265,84.9824,85.1073,13590.0
2021-06-14 10:45:00,88.56,88.59,88.33,88.33,16812.0,85.1073,85.1361,84.8863,84.8863,16812.0
2021-06-14 10:50:00,88.31,88.35,88.19,88.35,12369.0,84.8671,84.9055,84.7517,84.9055,12369.0
2021-06-14 10:55:00,88.35,88.42,88.1,88.16,21347.0,84.9055,84.9728,84.6652,84.7229,21347.0
2021-06-14 11:00:00,88.15,88.21,88.01,88.17,17325.0,84.7133,84.771,84.5788,84.7325,17325.0
2021-06-14 11:05:00,88.19,88.2,87.97,88.2,26172.0,84.7517,84.7613,84.5403,84.7613,26172.0
2021-06-14 11:10:00,88.18,88.21,88.11,88.16,32469.0,84.7421,84.771,84.6749,84.7229,32469.0
2021-06-14 11:15:00,88.17,88.17,87.92,87.97,25943.0,84.7325,84.7325,84.4923,84.5403,25943.0
2021-06-14 11:20:00,87.99,88.02,87.92,87.97,14182.0,84.5595,84.5884,84.4923,84.5403,14182.0
2021-06-14 11:25:00,87.98,87.99,87.86,87.95,12600.0,84.5499,84.5595,84.4346,84.5211,12600.0
2021-06-14 11:30:00,87.97,87.98,87.8,87.96,15101.0,84.5403,84.5499,84.3769,84.5307,15101.0
2021-06-14 11:35:00,87.96,88.0,87.82,87.94,19625.0,84.5307,84.5691,84.3962,84.5115,19625.0
2021-06-14 11:40:00,87.94,87.96,87.77,87.79,11571.0,84.5115,84.5307,84.3481,84.3673,11571.0
2021-06-14 11:45:00,87.79,87.88,87.77,87.82,15451.0,84.3673,84.4538,84.3481,84.3962,15451.0
2021-06-14 11:50:00,87.82,87.9,87.8,87.84,8607.0,84.3962,84.473,84.3769,84.4154,8607.0
2021-06-14 11:55:00,87.86,87.9,87.82,87.86,7490.0,84.4346,84.473,84.3962,84.4346,7490.0
2021-06-14 12:00:00,87.86,87.91,87.85,87.86,11669.0,84.4346,84.4827,84.425,84.4346,11669.0
2021-06-14 12:05:00,87.86,88.02,87.83,87.99,35662.0,84.4346,84.5884,84.4058,84.5595,35662.0
2021-06-14 12:10:00,88.0,88.02,87.95,87.99,90390.0,84.5691,84.5884,84.5211,84.5595,90390.0
2021-06-14 12:15:00,87.96,88.08,87.95,87.98,104321.0,84.5307,84.646,84.5211,84.5499,104321.0
2021-06-14 12:20:00,87.98,88.0,87.86,87.92,63774.0,84.5499,84.5691,84.4346,84.4923,63774.0
2021-06-14 12:25:00,87.88,87.93,87.77,87.92,19869.0,84.4538,84.5019,84.3481,84.4923,19869.0
2021-06-14 12:30:00,87.91,87.93,87.81,87.86,11181.0,84.4827,84.5019,84.3865,84.4346,11181.0
2021-06-14 12:35:00,87.85,87.96,87.85,87.86,13220.0,84.425,84.5307,84.425,84.4346,13220.0
2021-06-14 12:40:00,87.85,87.88,87.67,87.67,32486.0,84.425,84.4538,84.252,84.252,32486.0
2021-06-14 12:45:00,87.68,87.84,87.67,87.75,24882.0,84.2616,84.4154,84.252,84.3289,24882.0
2021-06-14 12:50:00,87.74,87.79,87.73,87.78,13424.0,84.3193,84.3673,84.3097,84.3577,13424.0
2021-06-14 12:55:00,87.79,87.95,87.78,87.78,24866.0,84.3673,84.5211,84.3577,84.3577,24866.0
2021-06-14 13:00:00,87.78,87.85,87.74,87.76,24283.0,84.3577,84.425,84.3193,84.3385,24283.0
2021-06-14 13:05:00,87.76,87.79,87.71,87.72,15171.0,84.3385,84.3673,84.2904,84.3001,15171.0
2021-06-14 13:10:00,87.72,87.86,87.7,87.75,32359.0,84.3001,84.4346,84.2808,84.3289,32359.0
2021-06-14 13:15:00,87.71,87.82,87.61,87.82,21504.0,84.2904,84.3962,84.1943,84.3962,21504.0
2021-06-14 13:20:00,87.82,87.85,87.77,87.83,24482.0,84.3962,84.425,84.3481,84.4058,24482.0
2021-06-14 13:25:00,87.83,87.92,87.81,87.88,18273.0,84.4058,84.4923,84.3865,84.4538,18273.0
2021-06-14 13:30:00,87.88,87.96,87.87,87.92,19163.0,84.4538,84.5307,84.4442,84.4923,19163.0
2021-06-14 13:35:00,87.92,87.92,87.85,87.91,30056.0,84.4923,84.4923,84.425,84.4827,30056.0
2021-06-14 13:40:00,87.91,88.0,87.89,87.9,15630.0,84.4827,84.5691,84.4634,84.473,15630.0
2021-06-14 13:45:00,87.9,87.91,87.86,87.9,14573.0,84.473,84.4827,84.4346,84.473,14573.0
2021-06-14 13:50:00,87.9,87.94,87.87,87.88,11741.0,84.473,84.5115,84.4442,84.4538,11741.0
2021-06-14 13:55:00,87.88,87.92,87.77,87.81,9392.0,84.4538,84.4923,84.3481,84.3865,9392.0
2021-06-14 14:00:00,87.82,87.85,87.77,87.83,13535.0,84.3962,84.425,84.3481,84.4058,13535.0
2021-06-14 14:05:00,87.82,87.82,87.68,87.68,13264.0,84.3962,84.3962,84.2616,84.2616,13264.0
2021-06-14 14:10:00,87.67,87.78,87.67,87.75,28844.0,84.252,84.3577,84.252,84.3289,28844.0
2021-06-14 14:15:00,87.76,87.82,87.73,87.74,21032.0,84.3385,84.3962,84.3097,84.3193,21032.0
2021-06-14 14:20:00,87.74,87.79,87.67,87.72,27315.0,84.3193,84.3673,84.252,84.3001,27315.0
2021-06-14 14:25:00,87.7,87.79,87.68,87.77,14939.0,84.2808,84.3673,84.2616,84.3481,14939.0
2021-06-14 14:30:00,87.75,87.81,87.73,87.77,22610.0,84.3289,84.3865,84.3097,84.3481,22610.0
2021-06-14 14:35:00,87.75,87.96,87.73,87.95,19855.0,84.3289,84.5307,84.3097,84.5211,19855.0
2021-06-14 14:40:00,87.96,88.0,87.92,87.93,22840.0,84.5307,84.5691,84.4923,84.5019,22840.0
2021-06-14 14:45:00,87.94,87.96,87.85,87.95,28955.0,84.5115,84.5307,84.425,84.5211,28955.0
2021-06-14 14:50:00,87.94,87.94,87.76,87.83,31795.0,84.5115,84.5115,84.3385,84.4058,31795.0
2021-06-14 14:55:00,87.82,87.88,87.8,87.88,13250.0,84.3962,84.4538,84.3769,84.4538,13250.0
2021-06-14 15:00:00,87.88,87.96,87.87,87.95,16677.0,84.4538,84.5307,84.4442,84.5211,16677.0
2021-06-14 15:05:00,87.94,87.99,87.91,87.99,35320.0,84.5115,84.5595,84.4827,84.5595,35320.0
2021-06-14 15:10:00,88.0,88.0,87.86,87.94,65359.0,84.5691,84.5691,84.4346,84.5115,65359.0
2021-06-14 15:15:00,87.92,87.93,87.8,87.81,14584.0,84.4923,84.5019,84.3769,84.3865,14584.0
2021-06-14 15:20:00,87.78,87.91,87.78,87.89,24601.0,84.3577,84.4827,84.3577,84.4634,24601.0
2021-06-14 15:25:00,87.88,87.93,87.68,87.75,40953.0,84.4538,84.5019,84.2616,84.3289,40953.0
2021-06-14 15:30:00,87.76,87.81,87.71,87.72,34908.0,84.3385,84.3865,84.2904,84.3001,34908.0
2021-06-14 15:35:00,87.74,87.81,87.72,87.79,33218.0,84.3193,84.3865,84.3001,84.3673,33218.0
2021-06-14 15:40:00,87.8,87.8,87.67,87.7,26118.0,84.3769,84.3769,84.252,84.2808,26118.0
2021-06-14 15:45:00,87.7,87.84,87.69,87.75,36234.0,84.2808,84.4154,84.2712,84.3289,36234.0
2021-06-14 15:50:00,87.75,87.92,87.73,87.87,76846.0,84.3289,84.4923,84.3097,84.4442,76846.0
2021-06-14 15:55:00,87.86,87.99,87.79,87.98,166020.0,84.4346,84.5595,84.3673,84.5499,166020.0
2021-06-15 09:30:00,88.54,88.54,87.6,88.31,51160.0,85.0881,85.0881,84.1847,84.8671,51160.0
2021-06-15 09:35:00,88.33,88.96,88.17,88.64,31453.0,84.8863,85.4917,84.7325,85.1842,31453.0
2021-06-15 09:40:00,88.62,88.66,88.2,88.28,8867.0,85.165,85.2034,84.7613,84.8382,8867.0
2021-06-15 09:45:00,88.3,88.39,88.09,88.16,43161.0,84.8574,84.9439,84.6556,84.7229,43161.0
2021-06-15 09:50:00,88.13,88.19,87.9,88.03,45415.0,84.6941,84.7517,84.473,84.598,45415.0
2021-06-15 09:55:00,88.0,88.08,87.92,88.06,15831.0,84.5691,84.646,84.4923,84.6268,15831.0
2021-06-15 10:00:00,88.05,88.5,87.94,88.5,16565.0,84.6172,85.0496,84.5115,85.0496,16565.0
2021-06-15 10:05:00,88.5,88.56,88.34,88.5,20464.0,85.0496,85.1073,84.8959,85.0496,20464.0
2021-06-15 10:10:00,88.49,88.65,88.27,88.64,17058.0,85.04,85.1938,84.8286,85.1842,17058.0
2021-06-15 10:15:00,88.65,88.82,88.48,88.51,23284.0,85.1938,85.3572,85.0304,85.0593,23284.0
2021-06-15 10:20:00,88.54,88.85,88.53,88.81,13631.0,85.0881,85.386,85.0785,85.3476,13631.0
2021-06-15 10:25:00,88.75,88.78,88.55,88.72,8690.0,85.2899,85.3187,85.0977,85.2611,8690.0
2021-06-15 10:30:00,88.75,88.75,88.42,88.44,12899.0,85.2899,85.2899,84.9728,84.992,12899.0
2021-06-15 10:35:00,88.44,88.63,88.43,88.53,16091.0,84.992,85.1746,84.9824,85.0785,16091.0
2021-06-15 10:40:00,88.53,88.74,88.53,88.71,10182.0,85.0785,85.2803,85.0785,85.2515,10182.0
2021-06-15 10:45:00,88.67,88.68,88.44,88.5,12827.0,85.213,85.2226,84.992,85.0496,12827.0
2021-06-15 10:50:00,88.49,88.65,88.47,88.57,11447.0,85.04,85.1938,85.0208,85.1169,11447.0
2021-06-15 10:55:00,88.58,88.6,88.48,88.5,16744.0,85.1265,85.1458,85.0304,85.0496,16744.0
2021-06-15 11:00:00,88.48,88.48,88.32,88.32,26153.0,85.0304,85.0304,84.8767,84.8767,26153.0
2021-06-15 11:05:00,88.32,88.45,88.32,88.4,17021.0,84.8767,85.0016,84.8767,84.9535,17021.0
2021-06-15 11:10:00,88.39,88.61,88.39,88.6,22240.0,84.9439,85.1554,84.9439,85.1458,22240.0
2021-06-15 11:15:00,88.56,88.67,88.49,88.64,25188.0,85.1073,85.213,85.04,85.1842,25188.0
2021-06-15 11:20:00,88.65,88.75,88.58,88.68,33850.0,85.1938,85.2899,85.1265,85.2226,33850.0
2021-06-15 11:25:00,88.65,88.93,88.65,88.79,16375.0,85.1938,85.4629,85.1938,85.3283,16375.0
2021-06-15 11:30:00,88.76,88.76,88.57,88.59,12582.0,85.2995,85.2995,85.1169,85.1361,12582.0
2021-06-15 11:35:00,88.56,88.56,88.37,88.45,19156.0,85.1073,85.1073,84.9247,85.0016,19156.0
2021-06-15 11:40:00,88.44,88.61,88.44,88.56,14166.0,84.992,85.1554,84.992,85.1073,14166.0
2021-06-15 11:45:00,88.58,88.69,88.55,88.62,11446.0,85.1265,85.2322,85.0977,85.165,11446.0
2021-06-15 11:50:00,88.62,88.71,88.58,88.6,11240.0,85.165,85.2515,85.1265,85.1458,11240.0
2021-06-15 11:55:00,88.59,88.6,88.4,88.44,13104.0,85.1361,85.1458,84.9535,84.992,13104.0
2021-06-15 12:00:00,88.37,88.41,88.25,88.36,18603.0,84.9247,84.9632,84.8094,84.9151,18603.0
2021-06-15 12:05:00,88.37,88.38,88.18,88.25,35126.0,84.9247,84.9343,84.7421,84.8094,35126.0
2021-06-15 12:10:00,88.26,88.31,88.15,88.16,11051.0,84.819,84.8671,84.7133,84.7229,11051.0
2021-06-15 12:15:00,88.15,88.35,88.14,88.31,11812.0,84.7133,84.9055,84.7037,84.8671,11812.0
2021-06-15 12:20:00,88.28,88.58,88.28,88.53,11895.0,84.8382,85.1265,84.8382,85.0785,11895.0
2021-06-15 12:25:00,88.53,88.61,88.45,88.59,11187.0,85.0785,85.1554,85.0016,85.1361,11187.0
2021-06-15 12:30:00,88.58,88.68,88.53,88.56,20306.0,85.1265,85.2226,85.0785,85.1073,20306.0
2021-06-15 12:35:00,88.58,88.58,88.47,88.54,8637.0,85.1265,85.1265,85.0208,85.0881,8637.0
2021-06-15 12:40:00,88.52,88.62,88.48,88.62,7028.0,85.0689,85.165,85.0304,85.165,7028.0
2021-06-15 12:45:00,88.64,88.82,88.64,88.75,17600.0,85.1842,85.3572,85.1842,85.2899,17600.0
2021-06-15 12:50:00,88.74,88.83,88.67,88.79,10389.0,85.2803,85.3668,85.213,85.3283,10389.0
2021-06-15 12:55:00,88.79,88.81,88.69,88.73,4892.0,85.3283,85.3476,85.2322,85.2707,4892.0
2021-06-15 13:00:00,88.73,88.78,88.67,88.78,8010.0,85.2707,85.3187,85.213,85.3187,8010.0
2021-06-15 13:05:00,88.75,88.93,88.75,88.93,17441.0,85.2899,85.4629,85.2899,85.4629,17441.0
2021-06-15 13:10:00,88.9,88.93,88.79,88.79,13779.0,85.4341,85.4629,85.3283,85.3283,13779.0
2021-06-15 13:15:00,88.79,88.83,88.75,88.8,7974.0,85.3283,85.3668,85.2899,85.338,7974.0
2021-06-15 13:20:00,88.8,88.87,88.78,88.81,18404.0,85.338,85.4052,85.3187,85.3476,18404.0
2021-06-15 13:25:00,88.78,88.8,88.61,88.61,8616.0,85.3187,85.338,85.1554,85.1554,8616.0
2021-06-15 13:30:00,88.63,88.75,88.62,88.74,10809.0,85.1746,85.2899,85.165,85.2803,10809.0
2021-06-15 13:35:00,88.74,88.78,88.67,88.74,14926.0,85.2803,85.3187,85.213,85.2803,14926.0
2021-06-15 13:40:00,88.74,88.92,88.74,88.87,18166.0,85.2803,85.4533,85.2803,85.4052,18166.0
2021-06-15 13:45:00,88.88,88.92,88.84,88.88,7142.0,85.4148,85.4533,85.3764,85.4148,7142.0
2021-06-15 13:50:00,88.9,89.11,88.89,89.11,43071.0,85.4341,85.6359,85.4244,85.6359,43071.0
2021-06-15 13:55:00,89.11,89.23,89.08,89.09,20196.0,85.6359,85.7512,85.607,85.6166,20196.0
2021-06-15 14:00:00,89.08,89.25,89.08,89.17,22226.0,85.607,85.7704,85.607,85.6935,22226.0
2021-06-15 14:05:00,89.13,89.2,89.09,89.12,8973.0,85.6551,85.7224,85.6166,85.6455,8973.0
2021-06-15 14:10:00,89.11,89.14,89.05,89.06,8116.0,85.6359,85.6647,85.5782,85.5878,8116.0
2021-06-15 14:15:00,89.04,89.14,89.01,89.03,8026.0,85.5686,85.6647,85.5398,85.559,8026.0
2021-06-15 14:20:00,88.99,89.07,88.97,89.06,7321.0,85.5205,85.5974,85.5013,85.5878,7321.0
2021-06-15 14:25:00,89.07,89.12,89.03,89.06,10530.0,85.5974,85.6455,85.559,85.5878,10530.0
2021-06-15 14:30:00,89.03,89.07,89.0,89.01,6071.0,85.559,85.5974,85.5302,85.5398,6071.0
2021-06-15 14:35:00,89.02,89.11,88.97,88.97,13546.0,85.5494,85.6359,85.5013,85.5013,13546.0
2021-06-15 14:40:00,88.98,88.98,88.78,88.79,12857.0,85.5109,85.5109,85.3187,85.3283,12857.0
2021-06-15 14:45:00,88.78,88.9,88.77,88.87,12702.0,85.3187,85.4341,85.3091,85.4052,12702.0
2021-06-15 14:50:00,88.86,88.94,88.84,88.93,4437.0,85.3956,85.4725,85.3764,85.4629,4437.0
2021-06-15 14:55:00,88.93,88.96,88.89,88.91,5584.0,85.4629,85.4917,85.4244,85.4437,5584.0
2021-06-15 15:00:00,88.88,88.92,88.82,88.82,10108.0,85.4148,85.4533,85.3572,85.3572,10108.0
2021-06-15 15:05:00,88.83,88.91,88.82,88.9,6676.0,85.3668,85.4437,85.3572,85.4341,6676.0
2021-06-15 15:10:00,88.88,88.91,88.85,88.89,7023.0,85.4148,85.4437,85.386,85.4244,7023.0
2021-06-15 15:15:00,88.89,89.03,88.86,89.02,8948.0,85.4244,85.559,85.3956,85.5494,8948.0
2021-06-15 15:20:00,89.03,89.03,88.91,88.94,9814.0,85.559,85.559,85.4437,85.4725,9814.0
2021-06-15 15:25:00,88.93,88.97,88.76,88.81,9831.0,85.4629,85.5013,85.2995,85.3476,9831.0
2021-06-15 15:30:00,88.82,88.82,88.71,88.76,13042.0,85.3572,85.3572,85.2515,85.2995,13042.0
2021-06-15 15:35:00,88.76,88.79,88.61,88.7,36448.0,85.2995,85.3283,85.1554,85.2419,36448.0
2021-06-15 15:40:00,88.71,88.73,88.63,88.7,21264.0,85.2515,85.2707,85.1746,85.2419,21264.0
2021-06-15 15:45:00,88.7,88.73,88.62,88.67,43393.0,85.2419,85.2707,85.165,85.213,43393.0
2021-06-15 15:50:00,88.67,88.84,88.64,88.78,62565.0,85.213,85.3764,85.1842,85.3187,62565.0
2021-06-15 15:55:00,88.78,88.83,88.56,88.64,149640.0,85.3187,85.3668,85.1073,85.1842,149640.0
2021-06-16 09:30:00,88.91,88.97,88.2,88.94,157614.0,85.4437,85.5013,84.7613,85.4725,157614.0
2021-06-16 09:35:00,88.94,89.16,88.8,89.0,26781.0,85.4725,85.6839,85.338,85.5302,26781.0
2021-06-16 09:40:00,88.99,89.02,88.09,88.09,35154.0,85.5205,85.5494,84.6556,84.6556,35154.0
2021-06-16 09:45:00,88.09,88.24,87.94,87.94,33202.0,84.6556,84.7998,84.5115,84.5115,33202.0
2021-06-16 09:50:00,87.94,88.12,87.79,88.07,26691.0,84.5115,84.6845,84.3673,84.6364,26691.0
2021-06-16 09:55:00,88.06,88.46,87.96,88.35,21903.0,84.6268,85.0112,84.5307,84.9055,21903.0
2021-06-16 10:00:00,88.35,88.54,88.26,88.26,58063.0,84.9055,85.0881,84.819,84.819,58063.0
2021-06-16 10:05:00,88.28,88.28,88.06,88.15,17657.0,84.8382,84.8382,84.6268,84.7133,17657.0
2021-06-16 10:10:00,88.12,88.2,87.93,87.93,23782.0,84.6845,84.7613,84.5019,84.5019,23782.0
2021-06-16 10:15:00,87.93,87.98,87.76,87.9,24363.0,84.5019,84.5499,84.3385,84.473,24363.0
2021-06-16 10:20:00,87.84,88.04,87.84,87.95,22270.0,84.4154,84.6076,84.4154,84.5211,22270.0
2021-06-16 10:25:00,87.96,88.07,87.92,88.03,22560.0,84.5307,84.6364,84.4923,84.598,22560.0
2021-06-16 10:30:00,88.03,88.03,87.77,87.96,29481.0,84.598,84.598,84.3481,84.5307,29481.0
2021-06-16 10:35:00,87.96,88.09,87.88,87.91,30776.0,84.5307,84.6556,84.4538,84.4827,30776.0
2021-06-16 10:40:00,87.91,87.91,87.63,87.84,15741.0,84.4827,84.4827,84.2136,84.4154,15741.0
2021-06-16 10:45:00,87.88,87.92,87.77,87.77,11714.0,84.4538,84.4923,84.3481,84.3481,11714.0
2021-06-16 10:50:00,87.77,87.96,87.72,87.89,17049.0,84.3481,84.5307,84.3001,84.4634,17049.0
2021-06-16 10:55:00,87.82,87.9,87.8,87.87,8228.0,84.3962,84.473,84.3769,84.4442,8228.0
2021-06-16 11:00:00,87.86,87.86,87.65,87.67,17800.0,84.4346,84.4346,84.2328,84.252,17800.0
2021-06-16 11:05:00,87.66,87.77,87.59,87.74,14492.0,84.2424,84.3481,84.1751,84.3193,14492.0
2021-06-16 11:10:00,87.71,87.94,87.69,87.94,26642.0,84.2904,84.5115,84.2712,84.5115,26642.0
2021-06-16 11:15:00,87.92,88.08,87.86,88.07,54834.0,84.4923,84.646,84.4346,84.6364,54834.0
2021-06-16 11:20:00,88.07,88.2,88.06,88.15,28523.0,84.6364,84.7613,84.6268,84.7133,28523.0
2021-06-16 11:25:00,88.15,88.2,88.11,88.16,11839.0,84.7133,84.7613,84.6749,84.7229,11839.0
2021-06-16 11:30:00,88.16,88.21,88.1,88.15,17700.0,84.7229,84.771,84.6652,84.7133,17700.0
2021-06-16 11:35:00,88.14,88.2,88.11,88.14,11031.0,84.7037,84.7613,84.6749,84.7037,11031.0
2021-06-16 11:40:00,88.14,88.2,88.11,88.11,12657.0,84.7037,84.7613,84.6749,84.6749,12657.0
2021-06-16 11:45:00,88.09,88.14,88.04,88.06,28567.0,84.6556,84.7037,84.6076,84.6268,28567.0
2021-06-16 11:50:00,88.05,88.26,88.05,88.13,37894.0,84.6172,84.819,84.6172,84.6941,37894.0
2021-06-16 11:55:00,88.1,88.26,88.1,88.19,11231.0,84.6652,84.819,84.6652,84.7517,11231.0
2021-06-16 12:00:00,88.19,88.2,88.13,88.13,8550.0,84.7517,84.7613,84.6941,84.6941,8550.0
2021-06-16 12:05:00,88.13,88.22,88.12,88.18,11592.0,84.6941,84.7806,84.6845,84.7421,11592.0
2021-06-16 12:10:00,88.19,88.23,88.09,88.17,11159.0,84.7517,84.7902,84.6556,84.7325,11159.0
2021-06-16 12:15:00,88.15,88.21,88.13,88.2,10126.0,84.7133,84.771,84.6941,84.7613,10126.0
2021-06-16 12:20:00,88.19,88.27,88.09,88.25,16537.0,84.7517,84.8286,84.6556,84.8094,16537.0
2021-06-16 12:25:00,88.23,88.25,88.18,88.19,11547.0,84.7902,84.8094,84.7421,84.7517,11547.0
2021-06-16 12:30:00,88.19,88.25,88.18,88.25,19424.0,84.7517,84.8094,84.7421,84.8094,19424.0
2021-06-16 12:35:00,88.25,88.32,88.07,88.1,26084.0,84.8094,84.8767,84.6364,84.6652,26084.0
2021-06-16 12:40:00,88.1,88.29,88.04,88.24,12859.0,84.6652,84.8478,84.6076,84.7998,12859.0
2021-06-16 12:45:00,88.23,88.25,88.11,88.16,8280.0,84.7902,84.8094,84.6749,84.7229,8280.0
2021-06-16 12:50:00,88.16,88.21,88.08,88.08,20179.0,84.7229,84.771,84.646,84.646,20179.0
2021-06-16 12:55:00,88.07,88.21,88.07,88.19,10601.0,84.6364,84.771,84.6364,84.7517,10601.0
2021-06-16 13:00:00,88.18,88.2,88.14,88.17,9070.0,84.7421,84.7613,84.7037,84.7325,9070.0
2021-06-16 13:05:00,88.16,88.16,87.99,88.04,6483.0,84.7229,84.7229,84.5595,84.6076,6483.0
2021-06-16 13:10:00,88.03,88.21,88.02,88.2,10972.0,84.598,84.771,84.5884,84.7613,10972.0
2021-06-16 13:15:00,88.2,88.2,88.01,88.02,7790.0,84.7613,84.7613,84.5788,84.5884,7790.0
2021-06-16 13:20:00,88.02,88.03,87.92,87.93,11399.0,84.5884,84.598,84.4923,84.5019,11399.0
2021-06-16 13:25:00,87.93,88.01,87.9,87.97,14829.0,84.5019,84.5788,84.473,84.5403,14829.0
2021-06-16 13:30:00,87.94,88.03,87.92,88.02,9052.0,84.5115,84.598,84.4923,84.5884,9052.0
2021-06-16 13:35:00,88.02,88.1,87.99,88.09,10512.0,84.5884,84.6652,84.5595,84.6556,10512.0
2021-06-16 13:40:00,88.09,88.11,87.96,88.02,9982.0,84.6556,84.6749,84.5307,84.5884,9982.0
2021-06-16 13:45:00,87.99,88.01,87.81,87.82,13086.0,84.5595,84.5788,84.3865,84.3962,13086.0
2021-06-16 13:50:00,87.81,88.03,87.72,88.02,22005.0,84.3865,84.598,84.3001,84.5884,22005.0
2021-06-16 13:55:00,88.04,88.15,88.0,88.01,12894.0,84.6076,84.7133,84.5691,84.5788,12894.0
2021-06-16 14:00:00,88.01,88.01,87.11,87.3,43049.0,84.5788,84.5788,83.7138,83.8964,43049.0
2021-06-16 14:05:00,87.41,87.59,87.16,87.21,103160.0,84.0021,84.1751,83.7619,83.8099,103160.0
2021-06-16 14:10:00,87.17,87.19,86.87,86.93,79702.0,83.7715,83.7907,83.4832,83.5409,79702.0
2021-06-16 14:15:00,86.94,86.94,86.73,86.86,90733.0,83.5505,83.5505,83.3487,83.4736,90733.0
2021-06-16 14:20:00,86.85,87.38,86.75,87.38,42406.0,83.464,83.9733,83.3679,83.9733,42406.0
2021-06-16 14:25:00,87.34,87.55,87.3,87.44,47178.0,83.9349,84.1367,83.8964,84.031,47178.0
2021-06-16 14:30:00,87.42,87.86,87.23,87.65,37201.0,84.0118,84.4346,83.8292,84.2328,37201.0
2021-06-16 14:35:00,87.69,88.09,87.6,87.9,31661.0,84.2712,84.6556,84.1847,84.473,31661.0
2021-06-16 14:40:00,87.88,87.91,87.39,87.41,35521.0,84.4538,84.4827,83.9829,84.0021,35521.0
2021-06-16 14:45:00,87.38,87.6,87.22,87.42,34791.0,83.9733,84.1847,83.8196,84.0118,34791.0
2021-06-16 14:50:00,87.4,87.61,87.28,87.47,30378.0,83.9925,84.1943,83.8772,84.0598,30378.0
2021-06-16 14:55:00,87.45,87.45,87.27,87.29,36276.0,84.0406,84.0406,83.8676,83.8868,36276.0
2021-06-16 15:00:00,87.29,87.35,87.03,87.34,124414.0,83.8868,83.9445,83.637,83.9349,124414.0
2021-06-16 15:05:00,87.34,87.54,87.25,87.48,43373.0,83.9349,84.1271,83.8484,84.0694,43373.0
2021-06-16 15:10:00,87.53,87.65,87.41,87.54,47410.0,84.1175,84.2328,84.0021,84.1271,47410.0
2021-06-16 15:15:00,87.52,87.53,87.39,87.52,28743.0,84.1079,84.1175,83.9829,84.1079,28743.0
2021-06-16 15:20:00,87.51,87.57,87.4,87.49,73011.0,84.0982,84.1559,83.9925,84.079,73011.0
2021-06-16 15:25:00,87.49,87.54,87.37,87.39,34935.0,84.079,84.1271,83.9637,83.9829,34935.0
2021-06-16 15:30:00,87.39,87.44,87.18,87.22,60039.0,83.9829,84.031,83.7811,83.8196,60039.0
2021-06-16 15:35:00,87.22,87.64,87.21,87.64,61285.0,83.8196,84.2232,83.8099,84.2232,61285.0
2021-06-16 15:40:00,87.63,87.65,87.35,87.58,85228.0,84.2136,84.2328,83.9445,84.1655,85228.0
2021-06-16 15:45:00,87.59,87.79,87.53,87.63,75584.0,84.1751,84.3673,84.1175,84.2136,75584.0
2021-06-16 15:50:00,87.64,87.68,87.35,87.35,138047.0,84.2232,84.2616,83.9445,83.9445,138047.0
2021-06-16 15:55:00,87.34,87.45,87.22,87.37,310038.0,83.9349,84.0406,83.8196,83.9637,310038.0
2021-06-17 09:30:00,86.82,88.33,86.82,88.31,67594.0,83.4351,84.8863,83.4351,84.8671,67594.0
2021-06-17 09:35:00,88.29,88.31,87.95,88.06,35129.0,84.8478,84.8671,84.5211,84.6268,35129.0
2021-06-17 09:40:00,88.01,88.25,87.23,87.32,32471.0,84.5788,84.8094,83.8292,83.9157,32471.0
2021-06-17 09:45:00,87.29,87.49,87.25,87.33,22599.0,83.8868,84.079,83.8484,83.9253,22599.0
2021-06-17 09:50:00,87.29,87.42,87.2,87.37,32258.0,83.8868,84.0118,83.8003,83.9637,32258.0
2021-06-17 09:55:00,87.37,87.42,87.14,87.2,23120.0,83.9637,84.0118,83.7427,83.8003,23120.0
2021-06-17 10:00:00,87.17,87.35,86.81,86.95,62562.0,83.7715,83.9445,83.4255,83.5601,62562.0
2021-06-17 10:05:00,86.97,87.04,86.73,86.94,27304.0,83.5793,83.6466,83.3487,83.5505,27304.0
2021-06-17 10:10:00,86.94,87.02,86.83,86.94,18939.0,83.5505,83.6273,83.4448,83.5505,18939.0
2021-06-17 10:15:00,86.96,87.05,86.91,87.02,20376.0,83.5697,83.6562,83.5216,83.6273,20376.0
2021-06-17 10:20:00,87.02,87.13,86.89,87.13,30260.0,83.6273,83.7331,83.5024,83.7331,30260.0
2021-06-17 10:25:00,87.11,87.18,86.98,86.99,25611.0,83.7138,83.7811,83.5889,83.5985,25611.0
2021-06-17 10:30:00,86.98,87.29,86.91,87.29,22352.0,83.5889,83.8868,83.5216,83.8868,22352.0
2021-06-17 10:35:00,87.32,87.32,87.02,87.12,24553.0,83.9157,83.9157,83.6273,83.7235,24553.0
2021-06-17 10:40:00,87.12,87.27,87.07,87.2,16928.0,83.7235,83.8676,83.6754,83.8003,16928.0
2021-06-17 10:45:00,87.23,87.33,87.11,87.27,35896.0,83.8292,83.9253,83.7138,83.8676,35896.0
2021-06-17 10:50:00,87.23,87.55,87.23,87.52,19804.0,83.8292,84.1367,83.8292,84.1079,19804.0
2021-06-17 10:55:00,87.55,88.07,87.55,88.07,36639.0,84.1367,84.6364,84.1367,84.6364,36639.0
2021-06-17 11:00:00,88.07,88.35,88.02,88.14,77214.0,84.6364,84.9055,84.5884,84.7037,77214.0
2021-06-17 11:05:00,88.11,88.11,87.77,88.01,54719.0,84.6749,84.6749,84.3481,84.5788,54719.0
2021-06-17 11:10:00,88.02,88.07,87.9,87.96,30179.0,84.5884,84.6364,84.473,84.5307,30179.0
2021-06-17 11:15:00,88.0,88.13,87.83,88.06,43448.0,84.5691,84.6941,84.4058,84.6268,43448.0
2021-06-17 11:20:00,88.05,88.24,87.94,88.19,56035.0,84.6172,84.7998,84.5115,84.7517,56035.0
2021-06-17 11:25:00,88.18,88.39,88.15,88.38,54623.0,84.7421,84.9439,84.7133,84.9343,54623.0
2021-06-17 11:30:00,88.37,88.47,88.24,88.36,55815.0,84.9247,85.0208,84.7998,84.9151,55815.0
2021-06-17 11:35:00,88.35,88.48,88.09,88.31,28401.0,84.9055,85.0304,84.6556,84.8671,28401.0
2021-06-17 11:40:00,88.33,88.42,88.28,88.41,16529.0,84.8863,84.9728,84.8382,84.9632,16529.0
2021-06-17 11:45:00,88.4,88.56,88.37,88.47,53721.0,84.9535,85.1073,84.9247,85.0208,53721.0
2021-06-17 11:50:00,88.46,88.56,88.33,88.56,33918.0,85.0112,85.1073,84.8863,85.1073,33918.0
2021-06-17 11:55:00,88.57,88.62,88.16,88.16,40123.0,85.1169,85.165,84.7229,84.7229,40123.0
2021-06-17 12:00:00,88.18,88.38,88.08,88.28,42024.0,84.7421,84.9343,84.646,84.8382,42024.0
2021-06-17 12:05:00,88.31,88.32,88.11,88.11,17031.0,84.8671,84.8767,84.6749,84.6749,17031.0
2021-06-17 12:10:00,88.12,88.16,88.0,88.12,18523.0,84.6845,84.7229,84.5691,84.6845,18523.0
2021-06-17 12:15:00,88.12,88.12,87.72,87.74,20642.0,84.6845,84.6845,84.3001,84.3193,20642.0
2021-06-17 12:20:00,87.72,87.75,87.51,87.56,26046.0,84.3001,84.3289,84.0982,84.1463,26046.0
2021-06-17 12:25:00,87.57,87.74,87.51,87.72,16410.0,84.1559,84.3193,84.0982,84.3001,16410.0
2021-06-17 12:30:00,87.68,88.07,87.62,88.05,41481.0,84.2616,84.6364,84.204,84.6172,41481.0
2021-06-17 12:35:00,88.06,88.26,88.04,88.08,33469.0,84.6268,84.819,84.6076,84.646,33469.0
2021-06-17 12:40:00,88.09,88.12,87.99,87.99,13531.0,84.6556,84.6845,84.5595,84.5595,13531.0
2021-06-17 12:45:00,88.01,88.06,87.88,87.94,25840.0,84.5788,84.6268,84.4538,84.5115,25840.0
2021-06-17 12:50:00,87.95,88.04,87.84,88.01,10971.0,84.5211,84.6076,84.4154,84.5788,10971.0
2021-06-17 12:55:00,88.0,88.19,87.94,88.12,17951.0,84.5691,84.7517,84.5115,84.6845,17951.0
2021-06-17 13:00:00,88.13,88.49,88.12,88.45,17691.0,84.6941,85.04,84.6845,85.0016,17691.0
2021-06-17 13:05:00,88.46,88.81,88.4,88.81,14099.0,85.0112,85.3476,84.9535,85.3476,14099.0
2021-06-17 13:10:00,88.82,89.26,88.81,89.18,55223.0,85.3572,85.78,85.3476,85.7031,55223.0
2021-06-17 13:15:00,89.22,89.34,89.19,89.31,22917.0,85.7416,85.8569,85.7127,85.8281,22917.0
2021-06-17 13:20:00,89.29,89.52,89.25,89.5,23197.0,85.8088,86.0299,85.7704,86.0107,23197.0
2021-06-17 13:25:00,89.47,89.61,89.4,89.48,18084.0,85.9818,86.1164,85.9146,85.9914,18084.0
2021-06-17 13:30:00,89.48,89.67,89.43,89.67,28700.0,85.9914,86.174,85.9434,86.174,28700.0
2021-06-17 13:35:00,89.64,89.89,89.64,89.75,44725.0,86.1452,86.3855,86.1452,86.2509,44725.0
2021-06-17 13:40:00,89.75,89.98,89.74,89.87,18405.0,86.2509,86.4719,86.2413,86.3662,18405.0
2021-06-17 13:45:00,89.89,90.03,89.79,89.83,40881.0,86.3855,86.52,86.2894,86.3278,40881.0
2021-06-17 13:50:00,89.83,89.83,89.55,89.57,26546.0,86.3278,86.3278,86.0587,86.0779,26546.0
2021-06-17 13:55:00,89.58,89.64,89.5,89.54,23111.0,86.0875,86.1452,86.0107,86.0491,23111.0
2021-06-17 14:00:00,89.57,89.62,89.45,89.54,18864.0,86.0779,86.126,85.9626,86.0491,18864.0
2021-06-17 14:05:00,89.54,89.56,89.44,89.5,21782.0,86.0491,86.0683,85.953,86.0107,21782.0
2021-06-17 14:10:00,89.51,89.74,89.51,89.62,21754.0,86.0203,86.2413,86.0203,86.126,21754.0
2021-06-17 14:15:00,89.59,89.6,89.45,89.51,14196.0,86.0972,86.1068,85.9626,86.0203,14196.0
2021-06-17 14:20:00,89.49,89.49,89.38,89.45,10688.0,86.0011,86.0011,85.8953,85.9626,10688.0
2021-06-17 14:25:00,89.43,89.45,89.29,89.39,11459.0,85.9434,85.9626,85.8088,85.905,11459.0
2021-06-17 14:30:00,89.41,89.44,89.2,89.2,19271.0,85.9242,85.953,85.7224,85.7224,19271.0
2021-06-17 14:35:00,89.16,89.17,88.94,88.94,22318.0,85.6839,85.6935,85.4725,85.4725,22318.0
2021-06-17 14:40:00,88.94,89.04,88.92,88.94,9241.0,85.4725,85.5686,85.4533,85.4725,9241.0
2021-06-17 14:45:00,88.9,89.03,88.85,88.92,14587.0,85.4341,85.559,85.386,85.4533,14587.0
2021-06-17 14:50:00,88.93,88.94,88.82,88.86,12942.0,85.4629,85.4725,85.3572,85.3956,12942.0
2021-06-17 14:55:00,88.84,88.97,88.74,88.96,21959.0,85.3764,85.5013,85.2803,85.4917,21959.0
2021-06-17 15:00:00,88.97,89.05,88.85,89.0,17290.0,85.5013,85.5782,85.386,85.5302,17290.0
2021-06-17 15:05:00,88.98,89.04,88.92,89.01,10400.0,85.5109,85.5686,85.4533,85.5398,10400.0
2021-06-17 15:10:00,89.02,89.21,88.97,89.21,11519.0,85.5494,85.732,85.5013,85.732,11519.0
2021-06-17 15:15:00,89.19,89.21,88.95,88.97,13194.0,85.7127,85.732,85.4821,85.5013,13194.0
2021-06-17 15:20:00,88.99,89.06,88.96,89.03,11599.0,85.5205,85.5878,85.4917,85.559,11599.0
2021-06-17 15:25:00,89.04,89.12,88.98,89.12,16627.0,85.5686,85.6455,85.5109,85.6455,16627.0
2021-06-17 15:30:00,89.18,89.25,89.17,89.17,43668.0,85.7031,85.7704,85.6935,85.6935,43668.0
2021-06-17 15:35:00,89.18,89.32,89.1,89.32,52670.0,85.7031,85.8377,85.6263,85.8377,52670.0
2021-06-17 15:40:00,89.32,89.47,89.27,89.28,73780.0,85.8377,85.9818,85.7896,85.7992,73780.0
2021-06-17 15:45:00,89.27,89.46,89.19,89.41,48630.0,85.7896,85.9722,85.7127,85.9242,48630.0
2021-06-17 15:50:00,89.41,89.45,89.16,89.19,75335.0,85.9242,85.9626,85.6839,85.7127,75335.0
2021-06-17 15:55:00,89.19,89.22,88.82,88.91,254028.0,85.7127,85.7416,85.3572,85.4437,254028.0
2021-06-18 09:30:00,87.54,88.43,87.36,88.11,239032.0,84.1271,84.9824,83.9541,84.6749,239032.0
2021-06-18 09:35:00,88.15,89.05,88.07,88.57,32369.0,84.7133,85.5782,84.6364,85.1169,32369.0
2021-06-18 09:40:00,88.54,88.66,88.08,88.2,71929.0,85.0881,85.2034,84.646,84.7613,71929.0
2021-06-18 09:45:00,88.24,88.92,88.22,88.78,83804.0,84.7998,85.4533,84.7806,85.3187,83804.0
2021-06-18 09:50:00,88.85,89.23,88.8,88.92,53913.0,85.386,85.7512,85.338,85.4533,53913.0
2021-06-18 09:55:00,88.95,89.36,88.91,89.19,31473.0,85.4821,85.8761,85.4437,85.7127,31473.0
2021-06-18 10:00:00,89.22,89.28,88.92,88.96,44194.0,85.7416,85.7992,85.4533,85.4917,44194.0
2021-06-18 10:05:00,88.98,89.08,88.71,88.82,50862.0,85.5109,85.607,85.2515,85.3572,50862.0
2021-06-18 10:10:00,88.87,89.23,88.77,89.13,15732.0,85.4052,85.7512,85.3091,85.6551,15732.0
2021-06-18 10:15:00,89.15,89.4,89.13,89.22,19585.0,85.6743,85.9146,85.6551,85.7416,19585.0
2021-06-18 10:20:00,89.22,89.58,89.21,89.43,31333.0,85.7416,86.0875,85.732,85.9434,31333.0
2021-06-18 10:25:00,89.42,89.58,89.36,89.58,27141.0,85.9338,86.0875,85.8761,86.0875,27141.0
2021-06-18 10:30:00,89.57,90.19,89.36,90.09,33985.0,86.0779,86.6738,85.8761,86.5777,33985.0
2021-06-18 10:35:00,90.09,90.46,90.05,90.46,79595.0,86.5777,86.9332,86.5392,86.9332,79595.0
2021-06-18 10:40:00,90.43,90.48,90.27,90.29,51104.0,86.9044,86.9525,86.7506,86.7699,51104.0
2021-06-18 10:45:00,90.27,90.35,90.01,90.09,34933.0,86.7506,86.8275,86.5008,86.5777,34933.0
2021-06-18 10:50:00,90.08,90.29,90.08,90.08,34806.0,86.568,86.7699,86.568,86.568,34806.0
2021-06-18 10:55:00,90.05,90.66,90.05,90.61,46379.0,86.5392,87.1254,86.5392,87.0774,46379.0
2021-06-18 11:00:00,90.63,90.88,90.3,90.3,51613.0,87.0966,87.3369,86.7795,86.7795,51613.0
2021-06-18 11:05:00,90.32,90.34,90.07,90.2,32416.0,86.7987,86.8179,86.5584,86.6834,32416.0
2021-06-18 11:10:00,90.25,90.61,90.25,90.44,28316.0,86.7314,87.0774,86.7314,86.914,28316.0
2021-06-18 11:15:00,90.4,90.72,90.33,90.38,68793.0,86.8756,87.1831,86.8083,86.8564,68793.0
2021-06-18 11:20:00,90.38,90.68,90.36,90.56,32541.0,86.8564,87.1447,86.8371,87.0293,32541.0
2021-06-18 11:25:00,90.56,90.7,90.52,90.68,29721.0,87.0293,87.1639,86.9909,87.1447,29721.0
2021-06-18 11:30:00,90.64,90.9,90.63,90.85,38654.0,87.1062,87.3561,87.0966,87.308,38654.0
2021-06-18 11:35:00,90.84,90.95,90.79,90.92,33998.0,87.2984,87.4041,87.2504,87.3753,33998.0
2021-06-18 11:40:00,90.93,91.23,90.92,91.12,55355.0,87.3849,87.6732,87.3753,87.5675,55355.0
2021-06-18 11:45:00,91.1,91.27,90.99,91.02,36456.0,87.5483,87.7117,87.4426,87.4714,36456.0
2021-06-18 11:50:00,91.03,91.2,91.01,91.02,19709.0,87.481,87.6444,87.4618,87.4714,19709.0
2021-06-18 11:55:00,90.98,91.08,90.68,90.85,24200.0,87.433,87.5291,87.1447,87.308,24200.0
2021-06-18 12:00:00,90.86,90.88,90.73,90.83,14212.0,87.3176,87.3369,87.1927,87.2888,14212.0
2021-06-18 12:05:00,90.8,90.98,90.72,90.95,12574.0,87.26,87.433,87.1831,87.4041,12574.0
2021-06-18 12:10:00,90.96,91.01,90.7,90.76,24662.0,87.4137,87.4618,87.1639,87.2215,24662.0
2021-06-18 12:15:00,90.76,90.79,90.53,90.53,15393.0,87.2215,87.2504,87.0005,87.0005,15393.0
2021-06-18 12:20:00,90.54,90.57,90.4,90.43,25600.0,87.0101,87.0389,86.8756,86.9044,25600.0
2021-06-18 12:25:00,90.42,90.53,90.4,90.47,12784.0,86.8948,87.0005,86.8756,86.9428,12784.0
2021-06-18 12:30:00,90.42,90.42,90.24,90.31,20600.0,86.8948,86.8948,86.7218,86.7891,20600.0
2021-06-18 12:35:00,90.33,90.38,90.26,90.36,13234.0,86.8083,86.8564,86.741,86.8371,13234.0
2021-06-18 12:40:00,90.36,90.36,90.13,90.22,13041.0,86.8371,86.8371,86.6161,86.7026,13041.0
2021-06-18 12:45:00,90.21,90.22,90.06,90.21,12301.0,86.693,86.7026,86.5488,86.693,12301.0
2021-06-18 12:50:00,90.21,90.27,90.11,90.23,16151.0,86.693,86.7506,86.5969,86.7122,16151.0
2021-06-18 12:55:00,90.19,90.19,90.01,90.06,11857.0,86.6738,86.6738,86.5008,86.5488,11857.0
2021-06-18 13:00:00,90.03,90.1,89.94,89.96,17460.0,86.52,86.5873,86.4335,86.4527,17460.0
2021-06-18 13:05:00,89.95,89.95,89.81,89.86,12460.0,86.4431,86.4431,86.3086,86.3566,12460.0
2021-06-18 13:10:00,89.82,89.99,89.69,89.84,20068.0,86.3182,86.4816,86.1933,86.3374,20068.0
2021-06-18 13:15:00,89.83,89.87,89.63,89.71,22510.0,86.3278,86.3662,86.1356,86.2125,22510.0
2021-06-18 13:20:00,89.77,89.77,89.51,89.57,24255.0,86.2701,86.2701,86.0203,86.0779,24255.0
2021-06-18 13:25:00,89.57,89.58,89.28,89.32,15107.0,86.0779,86.0875,85.7992,85.8377,15107.0
2021-06-18 13:30:00,89.33,89.59,89.33,89.59,13279.0,85.8473,86.0972,85.8473,86.0972,13279.0
2021-06-18 13:35:00,89.62,89.76,89.57,89.7,21531.0,86.126,86.2605,86.0779,86.2029,21531.0
2021-06-18 13:40:00,89.72,89.8,89.67,89.67,11599.0,86.2221,86.299,86.174,86.174,11599.0
2021-06-18 13:45:00,89.66,89.66,89.49,89.54,13602.0,86.1644,86.1644,86.0011,86.0491,13602.0
2021-06-18 13:50:00,89.54,89.61,89.46,89.57,11862.0,86.0491,86.1164,85.9722,86.0779,11862.0
2021-06-18 13:55:00,89.58,89.66,89.47,89.59,10875.0,86.0875,86.1644,85.9818,86.0972,10875.0
2021-06-18 14:00:00,89.58,89.8,89.49,89.67,15842.0,86.0875,86.299,86.0011,86.174,15842.0
2021-06-18 14:05:00,89.65,89.68,89.44,89.44,14294.0,86.1548,86.1836,85.953,85.953,14294.0
2021-06-18 14:10:00,89.44,89.61,89.36,89.61,13937.0,85.953,86.1164,85.8761,86.1164,13937.0
2021-06-18 14:15:00,89.62,89.75,89.6,89.74,12506.0,86.126,86.2509,86.1068,86.2413,12506.0
2021-06-18 14:20:00,89.72,89.99,89.7,89.96,22732.0,86.2221,86.4816,86.2029,86.4527,22732.0
2021-06-18 14:25:00,89.93,89.94,89.78,89.83,18196.0,86.4239,86.4335,86.2797,86.3278,18196.0
2021-06-18 14:30:00,89.84,90.06,89.81,89.93,23537.0,86.3374,86.5488,86.3086,86.4239,23537.0
2021-06-18 14:35:00,89.92,89.92,89.61,89.63,17181.0,86.4143,86.4143,86.1164,86.1356,17181.0
2021-06-18 14:40:00,89.64,89.73,89.6,89.72,27523.0,86.1452,86.2317,86.1068,86.2221,27523.0
2021-06-18 14:45:00,89.7,89.78,89.5,89.53,25043.0,86.2029,86.2797,86.0107,86.0395,25043.0
2021-06-18 14:50:00,89.56,89.62,89.48,89.52,13555.0,86.0683,86.126,85.9914,86.0299,13555.0
2021-06-18 14:55:00,89.52,89.63,89.43,89.61,19297.0,86.0299,86.1356,85.9434,86.1164,19297.0
2021-06-18 15:00:00,89.59,89.83,89.55,89.69,30162.0,86.0972,86.3278,86.0587,86.1933,30162.0
2021-06-18 15:05:00,89.7,89.76,89.58,89.71,17575.0,86.2029,86.2605,86.0875,86.2125,17575.0
2021-06-18 15:10:00,89.71,89.89,89.7,89.89,16478.0,86.2125,86.3855,86.2029,86.3855,16478.0
2021-06-18 15:15:00,89.87,89.91,89.8,89.89,21386.0,86.3662,86.4047,86.299,86.3855,21386.0
2021-06-18 15:20:00,89.92,90.06,89.88,90.04,19724.0,86.4143,86.5488,86.3758,86.5296,19724.0
2021-06-18 15:25:00,90.04,90.09,89.9,90.09,27984.0,86.5296,86.5777,86.3951,86.5777,27984.0
2021-06-18 15:30:00,90.08,90.08,89.84,89.91,26317.0,86.568,86.568,86.3374,86.4047,26317.0
2021-06-18 15:35:00,89.91,90.07,89.72,90.04,44298.0,86.4047,86.5584,86.2221,86.5296,44298.0
2021-06-18 15:40:00,90.04,90.12,89.75,89.91,80013.0,86.5296,86.6065,86.2509,86.4047,80013.0
2021-06-18 15:45:00,89.9,90.01,89.75,89.78,49780.0,86.3951,86.5008,86.2509,86.2797,49780.0
2021-06-18 15:50:00,89.78,90.02,89.7,89.97,102620.0,86.2797,86.5104,86.2029,86.4623,102620.0
2021-06-18 15:55:00,89.98,90.16,89.92,89.93,452951.0,86.4719,86.6449,86.4143,86.4239,452951.0
2021-06-21 09:30:00,90.3,91.13,89.99,90.86,100769.0,86.7795,87.5771,86.4816,87.3176,100769.0
2021-06-21 09:35:00,90.99,91.23,90.81,91.09,40266.0,87.4426,87.6732,87.2696,87.5387,40266.0
2021-06-21 09:40:00,91.06,91.08,90.69,90.84,45977.0,87.5098,87.5291,87.1543,87.2984,45977.0
2021-06-21 09:45:00,90.78,91.08,90.58,90.9,57157.0,87.2408,87.5291,87.0486,87.3561,57157.0
2021-06-21 09:50:00,90.87,91.31,90.87,90.97,29943.0,87.3272,87.7501,87.3272,87.4234,29943.0
2021-06-21 09:55:00,91.0,91.1,90.35,90.48,37587.0,87.4522,87.5483,86.8275,86.9525,37587.0
2021-06-21 10:00:00,90.52,90.53,89.75,89.91,38437.0,86.9909,87.0005,86.2509,86.4047,38437.0
2021-06-21 10:05:00,89.88,90.14,89.88,90.1,26715.0,86.3758,86.6257,86.3758,86.5873,26715.0
2021-06-21 10:10:00,90.06,90.2,89.87,90.08,21357.0,86.5488,86.6834,86.3662,86.568,21357.0
2021-06-21 10:15:00,90.09,90.41,90.09,90.41,15457.0,86.5777,86.8852,86.5777,86.8852,15457.0
2021-06-21 10:20:00,90.42,90.44,90.31,90.44,10598.0,86.8948,86.914,86.7891,86.914,10598.0
2021-06-21 10:25:00,90.45,90.75,90.4,90.72,24673.0,86.9236,87.2119,86.8756,87.1831,24673.0
2021-06-21 10:30:00,90.72,90.89,90.58,90.58,22755.0,87.1831,87.3465,87.0486,87.0486,22755.0
2021-06-21 10:35:00,90.59,90.82,90.54,90.7,17238.0,87.0582,87.2792,87.0101,87.1639,17238.0
2021-06-21 10:40:00,90.69,90.91,90.69,90.72,21253.0,87.1543,87.3657,87.1543,87.1831,21253.0
2021-06-21 10:45:00,90.72,91.05,90.7,90.92,21400.0,87.1831,87.5002,87.1639,87.3753,21400.0
2021-06-21 10:50:00,90.92,90.99,90.78,90.84,41633.0,87.3753,87.4426,87.2408,87.2984,41633.0
2021-06-21 10:55:00,90.85,91.04,90.77,90.86,80735.0,87.308,87.4906,87.2311,87.3176,80735.0
2021-06-21 11:00:00,90.89,90.89,90.59,90.64,49182.0,87.3465,87.3465,87.0582,87.1062,49182.0
2021-06-21 11:05:00,90.65,90.69,90.43,90.59,39116.0,87.1158,87.1543,86.9044,87.0582,39116.0
2021-06-21 11:10:00,90.58,90.63,90.36,90.47,26189.0,87.0486,87.0966,86.8371,86.9428,26189.0
2021-06-21 11:15:00,90.47,90.73,90.43,90.56,30212.0,86.9428,87.1927,86.9044,87.0293,30212.0
2021-06-21 11:20:00,90.58,90.65,90.48,90.64,23169.0,87.0486,87.1158,86.9525,87.1062,23169.0
2021-06-21 11:25:00,90.65,90.81,90.6,90.66,18519.0,87.1158,87.2696,87.0678,87.1254,18519.0
2021-06-21 11:30:00,90.73,90.74,90.47,90.56,22220.0,87.1927,87.2023,86.9428,87.0293,22220.0
2021-06-21 11:35:00,90.57,90.72,90.55,90.67,11118.0,87.0389,87.1831,87.0197,87.135,11118.0
2021-06-21 11:40:00,90.68,90.73,90.6,90.64,10174.0,87.1447,87.1927,87.0678,87.1062,10174.0
2021-06-21 11:45:00,90.68,90.69,90.35,90.41,29902.0,87.1447,87.1543,86.8275,86.8852,29902.0
2021-06-21 11:50:00,90.43,90.45,90.18,90.18,23091.0,86.9044,86.9236,86.6642,86.6642,23091.0
2021-06-21 11:55:00,90.18,90.47,90.16,90.3,18357.0,86.6642,86.9428,86.6449,86.7795,18357.0
2021-06-21 12:00:00,90.28,90.32,90.14,90.28,11171.0,86.7603,86.7987,86.6257,86.7603,11171.0
2021-06-21 12:05:00,90.29,90.32,90.12,90.13,11488.0,86.7699,86.7987,86.6065,86.6161,11488.0
2021-06-21 12:10:00,90.12,90.12,89.95,90.04,20754.0,86.6065,86.6065,86.4431,86.5296,20754.0
2021-06-21 12:15:00,90.03,90.2,89.97,90.15,14133.0,86.52,86.6834,86.4623,86.6353,14133.0
2021-06-21 12:20:00,90.13,90.16,89.99,90.03,9797.0,86.6161,86.6449,86.4816,86.52,9797.0
2021-06-21 12:25:00,90.05,90.09,89.99,90.01,6820.0,86.5392,86.5777,86.4816,86.5008,6820.0
2021-06-21 12:30:00,90.03,90.18,90.01,90.03,11704.0,86.52,86.6642,86.5008,86.52,11704.0
2021-06-21 12:35:00,90.03,90.08,90.0,90.03,12620.0,86.52,86.568,86.4912,86.52,12620.0
2021-06-21 12:40:00,90.03,90.18,90.03,90.12,7812.0,86.52,86.6642,86.52,86.6065,7812.0
2021-06-21 12:45:00,90.13,90.22,90.0,90.09,13493.0,86.6161,86.7026,86.4912,86.5777,13493.0
2021-06-21 12:50:00,90.08,90.15,90.04,90.08,9057.0,86.568,86.6353,86.5296,86.568,9057.0
2021-06-21 12:55:00,90.07,90.09,90.01,90.03,7144.0,86.5584,86.5777,86.5008,86.52,7144.0
2021-06-21 13:00:00,90.04,90.05,89.95,90.0,17053.0,86.5296,86.5392,86.4431,86.4912,17053.0
2021-06-21 13:05:00,90.03,90.14,90.02,90.05,12672.0,86.52,86.6257,86.5104,86.5392,12672.0
2021-06-21 13:10:00,90.05,90.16,90.0,90.16,13991.0,86.5392,86.6449,86.4912,86.6449,13991.0
2021-06-21 13:15:00,90.16,90.21,90.1,90.19,9786.0,86.6449,86.693,86.5873,86.6738,9786.0
2021-06-21 13:20:00,90.18,90.28,90.17,90.23,12303.0,86.6642,86.7603,86.6545,86.7122,12303.0
2021-06-21 13:25:00,90.22,90.4,90.22,90.32,7744.0,86.7026,86.8756,86.7026,86.7987,7744.0
2021-06-21 13:30:00,90.32,90.42,90.32,90.36,8722.0,86.7987,86.8948,86.7987,86.8371,8722.0
2021-06-21 13:35:00,90.37,90.4,90.31,90.4,9845.0,86.8467,86.8756,86.7891,86.8756,9845.0
2021-06-21 13:40:00,90.42,90.52,90.36,90.41,15211.0,86.8948,86.9909,86.8371,86.8852,15211.0
2021-06-21 13:45:00,90.4,90.47,90.37,90.46,11832.0,86.8756,86.9428,86.8467,86.9332,11832.0
2021-06-21 13:50:00,90.43,90.47,90.36,90.37,19201.0,86.9044,86.9428,86.8371,86.8467,19201.0
2021-06-21 13:55:00,90.39,90.44,90.32,90.43,7324.0,86.866,86.914,86.7987,86.9044,7324.0
2021-06-21 14:00:00,90.42,90.52,90.35,90.39,11858.0,86.8948,86.9909,86.8275,86.866,11858.0
2021-06-21 14:05:00,90.38,90.51,90.38,90.47,8636.0,86.8564,86.9813,86.8564,86.9428,8636.0
2021-06-21 14:10:00,90.45,90.47,90.41,90.44,7995.0,86.9236,86.9428,86.8852,86.914,7995.0
2021-06-21 14:15:00,90.44,90.46,90.37,90.4,14973.0,86.914,86.9332,86.8467,86.8756,14973.0
2021-06-21 14:20:00,90.4,90.4,90.29,90.3,17764.0,86.8756,86.8756,86.7699,86.7795,17764.0
2021-06-21 14:25:00,90.31,90.35,90.22,90.34,36460.0,86.7891,86.8275,86.7026,86.8179,36460.0
2021-06-21 14:30:00,90.33,90.36,90.17,90.26,14158.0,86.8083,86.8371,86.6545,86.741,14158.0
2021-06-21 14:35:00,90.3,90.35,90.29,90.33,8935.0,86.7795,86.8275,86.7699,86.8083,8935.0
2021-06-21 14:40:00,90.32,90.33,90.29,90.31,9292.0,86.7987,86.8083,86.7699,86.7891,9292.0
2021-06-21 14:45:00,90.3,90.39,90.24,90.36,20964.0,86.7795,86.866,86.7218,86.8371,20964.0
2021-06-21 14:50:00,90.37,90.45,90.37,90.42,7945.0,86.8467,86.9236,86.8467,86.8948,7945.0
2021-06-21 14:55:00,90.4,90.45,90.33,90.38,21048.0,86.8756,86.9236,86.8083,86.8564,21048.0
2021-06-21 15:00:00,90.38,90.46,90.28,90.33,22942.0,86.8564,86.9332,86.7603,86.8083,22942.0
2021-06-21 15:05:00,90.33,90.48,90.33,90.45,14013.0,86.8083,86.9525,86.8083,86.9236,14013.0
2021-06-21 15:10:00,90.42,90.51,90.36,90.36,23492.0,86.8948,86.9813,86.8371,86.8371,23492.0
2021-06-21 15:15:00,90.37,90.42,90.28,90.39,11962.0,86.8467,86.8948,86.7603,86.866,11962.0
2021-06-21 15:20:00,90.4,90.42,90.27,90.28,11544.0,86.8756,86.8948,86.7506,86.7603,11544.0
2021-06-21 15:25:00,90.3,90.34,90.25,90.32,12378.0,86.7795,86.8179,86.7314,86.7987,12378.0
2021-06-21 15:30:00,90.32,90.56,90.28,90.55,29429.0,86.7987,87.0293,86.7603,87.0197,29429.0
2021-06-21 15:35:00,90.54,90.54,90.4,90.41,38244.0,87.0101,87.0101,86.8756,86.8852,38244.0
2021-06-21 15:40:00,90.41,90.54,90.4,90.53,40349.0,86.8852,87.0101,86.8756,87.0005,40349.0
2021-06-21 15:45:00,90.52,90.63,90.45,90.58,58019.0,86.9909,87.0966,86.9236,87.0486,58019.0
2021-06-21 15:50:00,90.59,90.7,90.59,90.69,77846.0,87.0582,87.1639,87.0582,87.1543,77846.0
2021-06-21 15:55:00,90.68,90.71,90.52,90.54,177978.0,87.1447,87.1735,86.9909,87.0101,177978.0
2021-06-22 09:30:00,91.13,91.13,90.46,90.58,60709.0,87.5771,87.5771,86.9332,87.0486,60709.0
2021-06-22 09:35:00,90.55,90.64,90.36,90.56,6801.0,87.0197,87.1062,86.8371,87.0293,6801.0
2021-06-22 09:40:00,90.7,90.7,90.33,90.42,37986.0,87.1639,87.1639,86.8083,86.8948,37986.0
2021-06-22 09:45:00,90.44,90.44,90.21,90.3,9357.0,86.914,86.914,86.693,86.7795,9357.0
2021-06-22 09:50:00,90.31,90.64,90.31,90.53,9152.0,86.7891,87.1062,86.7891,87.0005,9152.0
2021-06-22 09:55:00,90.54,90.73,90.5,90.65,35315.0,87.0101,87.1927,86.9717,87.1158,35315.0
2021-06-22 10:00:00,90.68,90.97,90.68,90.88,27112.0,87.1447,87.4234,87.1447,87.3369,27112.0
2021-06-22 10:05:00,90.98,90.99,90.75,90.77,12970.0,87.433,87.4426,87.2119,87.2311,12970.0
2021-06-22 10:10:00,90.77,90.89,90.57,90.68,16101.0,87.2311,87.3465,87.0389,87.1447,16101.0
2021-06-22 10:15:00,90.68,90.86,90.57,90.57,26808.0,87.1447,87.3176,87.0389,87.0389,26808.0
2021-06-22 10:20:00,90.56,90.58,90.26,90.34,29677.0,87.0293,87.0486,86.741,86.8179,29677.0
2021-06-22 10:25:00,90.32,90.42,90.28,90.3,27566.0,86.7987,86.8948,86.7603,86.7795,27566.0
2021-06-22 10:30:00,90.29,90.36,90.09,90.14,32725.0,86.7699,86.8371,86.5777,86.6257,32725.0
2021-06-22 10:35:00,90.15,90.21,90.06,90.21,38089.0,86.6353,86.693,86.5488,86.693,38089.0
2021-06-22 10:40:00,90.2,90.33,90.16,90.26,25923.0,86.6834,86.8083,86.6449,86.741,25923.0
2021-06-22 10:45:00,90.29,90.5,90.21,90.5,16486.0,86.7699,86.9717,86.693,86.9717,16486.0
2021-06-22 10:50:00,90.5,90.66,90.48,90.48,14483.0,86.9717,87.1254,86.9525,86.9525,14483.0
2021-06-22 10:55:00,90.44,90.63,90.44,90.52,11761.0,86.914,87.0966,86.914,86.9909,11761.0
2021-06-22 11:00:00,90.53,90.56,90.46,90.52,8351.0,87.0005,87.0293,86.9332,86.9909,8351.0
2021-06-22 11:05:00,90.47,90.59,90.45,90.59,28046.0,86.9428,87.0582,86.9236,87.0582,28046.0
2021-06-22 11:10:00,90.68,91.08,90.68,91.07,19752.0,87.1447,87.5291,87.1447,87.5195,19752.0
2021-06-22 11:15:00,91.06,91.28,91.04,91.25,18983.0,87.5098,87.7213,87.4906,87.6924,18983.0
2021-06-22 11:20:00,91.28,91.37,91.16,91.32,20790.0,87.7213,87.8078,87.6059,87.7597,20790.0
2021-06-22 11:25:00,91.39,91.46,91.16,91.21,15933.0,87.827,87.8942,87.6059,87.654,15933.0
2021-06-22 11:30:00,91.24,91.24,91.06,91.15,9135.0,87.6828,87.6828,87.5098,87.5963,9135.0
2021-06-22 11:35:00,91.15,91.18,91.03,91.1,4568.0,87.5963,87.6252,87.481,87.5483,4568.0
2021-06-22 11:40:00,91.08,91.11,90.93,90.99,5907.0,87.5291,87.5579,87.3849,87.4426,5907.0
2021-06-22 11:45:00,91.0,91.02,90.83,90.88,5773.0,87.4522,87.4714,87.2888,87.3369,5773.0
2021-06-22 11:50:00,90.87,90.89,90.8,90.82,3536.0,87.3272,87.3465,87.26,87.2792,3536.0
2021-06-22 11:55:00,90.84,90.86,90.73,90.73,3753.0,87.2984,87.3176,87.1927,87.1927,3753.0
2021-06-22 12:00:00,90.71,90.93,90.71,90.93,8181.0,87.1735,87.3849,87.1735,87.3849,8181.0
2021-06-22 12:05:00,90.9,90.99,90.88,90.94,3745.0,87.3561,87.4426,87.3369,87.3945,3745.0
2021-06-22 12:10:00,90.94,91.0,90.93,90.93,4495.0,87.3945,87.4522,87.3849,87.3849,4495.0
2021-06-22 12:15:00,90.94,90.98,90.9,90.93,5239.0,87.3945,87.433,87.3561,87.3849,5239.0
2021-06-22 12:20:00,90.92,90.92,90.83,90.87,5796.0,87.3753,87.3753,87.2888,87.3272,5796.0
2021-06-22 12:25:00,90.88,90.92,90.88,90.91,2864.0,87.3369,87.3753,87.3369,87.3657,2864.0
2021-06-22 12:30:00,90.92,90.95,90.88,90.9,7874.0,87.3753,87.4041,87.3369,87.3561,7874.0
2021-06-22 12:35:00,90.9,90.96,90.87,90.95,7446.0,87.3561,87.4137,87.3272,87.4041,7446.0
2021-06-22 12:40:00,90.95,91.02,90.93,90.96,5535.0,87.4041,87.4714,87.3849,87.4137,5535.0
2021-06-22 12:45:00,90.98,91.02,90.96,90.99,8834.0,87.433,87.4714,87.4137,87.4426,8834.0
2021-06-22 12:50:00,91.02,91.02,90.9,90.9,9248.0,87.4714,87.4714,87.3561,87.3561,9248.0
2021-06-22 12:55:00,90.91,90.92,90.8,90.85,5555.0,87.3657,87.3753,87.26,87.308,5555.0
2021-06-22 13:00:00,90.82,90.85,90.79,90.8,5623.0,87.2792,87.308,87.2504,87.26,5623.0
2021-06-22 13:05:00,90.8,90.8,90.75,90.77,3571.0,87.26,87.26,87.2119,87.2311,3571.0
2021-06-22 13:10:00,90.8,90.97,90.79,90.95,7124.0,87.26,87.4234,87.2504,87.4041,7124.0
2021-06-22 13:15:00,90.96,90.96,90.83,90.87,18915.0,87.4137,87.4137,87.2888,87.3272,18915.0
2021-06-22 13:20:00,90.88,90.93,90.86,90.88,5064.0,87.3369,87.3849,87.3176,87.3369,5064.0
2021-06-22 13:25:00,90.86,90.94,90.86,90.89,5315.0,87.3176,87.3945,87.3176,87.3465,5315.0
2021-06-22 13:30:00,90.92,90.94,90.89,90.89,5155.0,87.3753,87.3945,87.3465,87.3465,5155.0
2021-06-22 13:35:00,90.86,90.91,90.8,90.87,8223.0,87.3176,87.3657,87.26,87.3272,8223.0
2021-06-22 13:40:00,90.88,90.95,90.87,90.92,6173.0,87.3369,87.4041,87.3272,87.3753,6173.0
2021-06-22 13:45:00,90.9,90.97,90.89,90.95,3015.0,87.3561,87.4234,87.3465,87.4041,3015.0
2021-06-22 13:50:00,90.95,90.96,90.91,90.95,3763.0,87.4041,87.4137,87.3657,87.4041,3763.0
2021-06-22 13:55:00,90.95,91.01,90.92,90.99,5475.0,87.4041,87.4618,87.3753,87.4426,5475.0
2021-06-22 14:00:00,91.0,91.06,90.96,91.04,6163.0,87.4522,87.5098,87.4137,87.4906,6163.0
2021-06-22 14:05:00,91.03,91.15,91.02,91.09,7664.0,87.481,87.5963,87.4714,87.5387,7664.0
2021-06-22 14:10:00,91.07,91.15,91.03,91.1,7851.0,87.5195,87.5963,87.481,87.5483,7851.0
2021-06-22 14:15:00,91.13,91.15,91.07,91.13,7735.0,87.5771,87.5963,87.5195,87.5771,7735.0
2021-06-22 14:20:00,91.15,91.2,91.1,91.11,7004.0,87.5963,87.6444,87.5483,87.5579,7004.0
2021-06-22 14:25:00,91.12,91.14,91.1,91.12,7053.0,87.5675,87.5867,87.5483,87.5675,7053.0
2021-06-22 14:30:00,91.13,91.22,91.1,91.18,5079.0,87.5771,87.6636,87.5483,87.6252,5079.0
2021-06-22 14:35:00,91.19,91.32,91.13,91.32,8907.0,87.6348,87.7597,87.5771,87.7597,8907.0
2021-06-22 14:40:00,91.3,91.32,91.25,91.31,6538.0,87.7405,87.7597,87.6924,87.7501,6538.0
2021-06-22 14:45:00,91.31,91.35,91.28,91.28,8926.0,87.7501,87.7885,87.7213,87.7213,8926.0
2021-06-22 14:50:00,91.3,91.3,91.21,91.22,7252.0,87.7405,87.7405,87.654,87.6636,7252.0
2021-06-22 14:55:00,91.24,91.35,91.23,91.23,10478.0,87.6828,87.7885,87.6732,87.6732,10478.0
2021-06-22 15:00:00,91.23,91.33,91.23,91.3,6204.0,87.6732,87.7693,87.6732,87.7405,6204.0
2021-06-22 15:05:00,91.27,91.27,91.12,91.2,8243.0,87.7117,87.7117,87.5675,87.6444,8243.0
2021-06-22 15:10:00,91.21,91.25,91.15,91.19,8697.0,87.654,87.6924,87.5963,87.6348,8697.0
2021-06-22 15:15:00,91.2,91.26,91.11,91.26,11242.0,87.6444,87.702,87.5579,87.702,11242.0
2021-06-22 15:20:00,91.27,91.33,91.14,91.14,10003.0,87.7117,87.7693,87.5867,87.5867,10003.0
2021-06-22 15:25:00,91.17,91.23,91.03,91.04,18381.0,87.6156,87.6732,87.481,87.4906,18381.0
2021-06-22 15:30:00,91.04,91.07,90.97,90.99,24802.0,87.4906,87.5195,87.4234,87.4426,24802.0
2021-06-22 15:35:00,90.99,91.06,90.91,91.03,25092.0,87.4426,87.5098,87.3657,87.481,25092.0
2021-06-22 15:40:00,91.01,91.1,90.99,91.07,18102.0,87.4618,87.5483,87.4426,87.5195,18102.0
2021-06-22 15:45:00,91.08,91.13,91.03,91.05,38561.0,87.5291,87.5771,87.481,87.5002,38561.0
2021-06-22 15:50:00,91.03,91.21,90.97,91.2,36140.0,87.481,87.654,87.4234,87.6444,36140.0
2021-06-22 15:55:00,91.2,91.21,90.91,90.98,162742.0,87.6444,87.654,87.3657,87.433,162742.0
2021-06-23 09:30:00,91.17,91.18,90.16,90.25,46611.0,87.6156,87.6252,86.6449,86.7314,46611.0
2021-06-23 09:35:00,90.27,90.27,89.69,89.81,21744.0,86.7506,86.7506,86.1933,86.3086,21744.0
2021-06-23 09:40:00,89.84,90.02,89.62,90.02,27372.0,86.3374,86.5104,86.126,86.5104,27372.0
2021-06-23 09:45:00,90.02,90.25,90.02,90.24,18168.0,86.5104,86.7314,86.5104,86.7218,18168.0
2021-06-23 09:50:00,90.17,90.25,89.9,89.91,12244.0,86.6545,86.7314,86.3951,86.4047,12244.0
2021-06-23 09:55:00,89.9,90.19,89.78,90.04,18417.0,86.3951,86.6738,86.2797,86.5296,18417.0
2021-06-23 10:00:00,90.01,90.03,89.2,89.27,110130.0,86.5008,86.52,85.7224,85.7896,110130.0
2021-06-23 10:05:00,89.21,89.24,88.57,88.57,58611.0,85.732,85.7608,85.1169,85.1169,58611.0
2021-06-23 10:10:00,88.55,89.57,88.38,89.57,96815.0,85.0977,86.0779,84.9343,86.0779,96815.0
2021-06-23 10:15:00,89.57,89.81,89.55,89.72,24728.0,86.0779,86.3086,86.0587,86.2221,24728.0
2021-06-23 10:20:00,89.68,90.04,89.5,90.04,21555.0,86.1836,86.5296,86.0107,86.5296,21555.0
2021-06-23 10:25:00,89.99,90.07,89.9,90.03,20336.0,86.4816,86.5584,86.3951,86.52,20336.0
2021-06-23 10:30:00,90.0,90.11,89.9,90.05,28917.0,86.4912,86.5969,86.3951,86.5392,28917.0
2021-06-23 10:35:00,90.03,90.03,89.74,89.93,12115.0,86.52,86.52,86.2413,86.4239,12115.0
2021-06-23 10:40:00,89.9,90.07,89.77,89.87,11374.0,86.3951,86.5584,86.2701,86.3662,11374.0
2021-06-23 10:45:00,89.85,89.87,89.76,89.84,11477.0,86.347,86.3662,86.2605,86.3374,11477.0
2021-06-23 10:50:00,89.84,89.96,89.73,89.96,17255.0,86.3374,86.4527,86.2317,86.4527,17255.0
2021-06-23 10:55:00,89.98,90.16,89.97,90.13,15516.0,86.4719,86.6449,86.4623,86.6161,15516.0
2021-06-23 11:00:00,90.15,90.2,89.97,90.05,8366.0,86.6353,86.6834,86.4623,86.5392,8366.0
2021-06-23 11:05:00,89.98,90.03,89.8,89.83,9371.0,86.4719,86.52,86.299,86.3278,9371.0
2021-06-23 11:10:00,89.81,89.82,89.65,89.65,9332.0,86.3086,86.3182,86.1548,86.1548,9332.0
2021-06-23 11:15:00,89.65,89.78,89.63,89.68,10258.0,86.1548,86.2797,86.1356,86.1836,10258.0
2021-06-23 11:20:00,89.67,89.95,89.63,89.93,8731.0,86.174,86.4431,86.1356,86.4239,8731.0
2021-06-23 11:25:00,89.95,90.03,89.74,89.74,12032.0,86.4431,86.52,86.2413,86.2413,12032.0
2021-06-23 11:30:00,89.78,89.9,89.65,89.87,10062.0,86.2797,86.3951,86.1548,86.3662,10062.0
2021-06-23 11:35:00,89.86,89.89,89.68,89.68,5459.0,86.3566,86.3855,86.1836,86.1836,5459.0
2021-06-23 11:40:00,89.7,89.82,89.7,89.81,6258.0,86.2029,86.3182,86.2029,86.3086,6258.0
2021-06-23 11:45:00,89.82,89.82,89.76,89.76,7700.0,86.3182,86.3182,86.2605,86.2605,7700.0
2021-06-23 11:50:00,89.73,89.86,89.69,89.73,7104.0,86.2317,86.3566,86.1933,86.2317,7104.0
2021-06-23 11:55:00,89.75,89.85,89.75,89.82,7567.0,86.2509,86.347,86.2509,86.3182,7567.0
2021-06-23 12:00:00,89.79,89.82,89.71,89.79,6559.0,86.2894,86.3182,86.2125,86.2894,6559.0
2021-06-23 12:05:00,89.75,89.85,89.7,89.85,8451.0,86.2509,86.347,86.2029,86.347,8451.0
2021-06-23 12:10:00,89.85,89.89,89.83,89.87,3759.0,86.347,86.3855,86.3278,86.3662,3759.0
2021-06-23 12:15:00,89.86,89.91,89.82,89.84,11286.0,86.3566,86.4047,86.3182,86.3374,11286.0
2021-06-23 12:20:00,89.84,89.86,89.74,89.76,14171.0,86.3374,86.3566,86.2413,86.2605,14171.0
2021-06-23 12:25:00,89.74,89.74,89.61,89.66,22194.0,86.2413,86.2413,86.1164,86.1644,22194.0
2021-06-23 12:30:00,89.63,89.78,89.58,89.78,17581.0,86.1356,86.2797,86.0875,86.2797,17581.0
2021-06-23 12:35:00,89.76,89.93,89.71,89.75,16183.0,86.2605,86.4239,86.2125,86.2509,16183.0
2021-06-23 12:40:00,89.74,89.92,89.72,89.9,14130.0,86.2413,86.4143,86.2221,86.3951,14130.0
2021-06-23 12:45:00,89.93,90.01,89.89,89.96,20342.0,86.4239,86.5008,86.3855,86.4527,20342.0
2021-06-23 12:50:00,89.97,90.01,89.86,89.9,8714.0,86.4623,86.5008,86.3566,86.3951,8714.0
2021-06-23 12:55:00,89.9,90.08,89.85,90.02,15734.0,86.3951,86.568,86.347,86.5104,15734.0
2021-06-23 13:00:00,90.06,90.15,90.0,90.15,8374.0,86.5488,86.6353,86.4912,86.6353,8374.0
2021-06-23 13:05:00,90.14,90.14,90.08,90.13,5732.0,86.6257,86.6257,86.568,86.6161,5732.0
2021-06-23 13:10:00,90.14,90.17,90.1,90.15,9071.0,86.6257,86.6545,86.5873,86.6353,9071.0
2021-06-23 13:15:00,90.15,90.37,90.13,90.37,17101.0,86.6353,86.8467,86.6161,86.8467,17101.0
2021-06-23 13:20:00,90.36,90.4,90.29,90.35,9366.0,86.8371,86.8756,86.7699,86.8275,9366.0
2021-06-23 13:25:00,90.34,90.35,90.25,90.27,14436.0,86.8179,86.8275,86.7314,86.7506,14436.0
2021-06-23 13:30:00,90.26,90.38,90.22,90.33,11929.0,86.741,86.8564,86.7026,86.8083,11929.0
2021-06-23 13:35:00,90.31,90.41,90.18,90.19,24078.0,86.7891,86.8852,86.6642,86.6738,24078.0
2021-06-23 13:40:00,90.17,90.22,90.14,90.14,16010.0,86.6545,86.7026,86.6257,86.6257,16010.0
2021-06-23 13:45:00,90.14,90.21,90.13,90.16,5285.0,86.6257,86.693,86.6161,86.6449,5285.0
2021-06-23 13:50:00,90.19,90.19,90.12,90.18,10257.0,86.6738,86.6738,86.6065,86.6642,10257.0
2021-06-23 13:55:00,90.19,90.21,90.15,90.17,4673.0,86.6738,86.693,86.6353,86.6545,4673.0
2021-06-23 14:00:00,90.18,90.2,90.1,90.12,9145.0,86.6642,86.6834,86.5873,86.6065,9145.0
2021-06-23 14:05:00,90.13,90.21,90.11,90.18,9746.0,86.6161,86.693,86.5969,86.6642,9746.0
2021-06-23 14:10:00,90.17,90.3,90.13,90.3,9571.0,86.6545,86.7795,86.6161,86.7795,9571.0
2021-06-23 14:15:00,90.28,90.28,90.16,90.23,11331.0,86.7603,86.7603,86.6449,86.7122,11331.0
2021-06-23 14:20:00,90.21,90.21,90.09,90.14,16154.0,86.693,86.693,86.5777,86.6257,16154.0
2021-06-23 14:25:00,90.15,90.22,90.12,90.16,13108.0,86.6353,86.7026,86.6065,86.6449,13108.0
2021-06-23 14:30:00,90.17,90.23,90.16,90.21,8539.0,86.6545,86.7122,86.6449,86.693,8539.0
2021-06-23 14:35:00,90.21,90.24,90.16,90.19,117808.0,86.693,86.7218,86.6449,86.6738,117808.0
2021-06-23 14:40:00,90.2,90.23,90.09,90.13,12914.0,86.6834,86.7122,86.5777,86.6161,12914.0
2021-06-23 14:45:00,90.14,90.22,90.13,90.16,10321.0,86.6257,86.7026,86.6161,86.6449,10321.0
2021-06-23 14:50:00,90.14,90.17,90.07,90.17,7151.0,86.6257,86.6545,86.5584,86.6545,7151.0
2021-06-23 14:55:00,90.17,90.21,90.09,90.1,11472.0,86.6545,86.693,86.5777,86.5873,11472.0
2021-06-23 15:00:00,90.09,90.26,90.09,90.21,12509.0,86.5777,86.741,86.5777,86.693,12509.0
2021-06-23 15:05:00,90.22,90.27,90.15,90.22,22773.0,86.7026,86.7506,86.6353,86.7026,22773.0
2021-06-23 15:10:00,90.21,90.24,90.14,90.19,17624.0,86.693,86.7218,86.6257,86.6738,17624.0
2021-06-23 15:15:00,90.18,90.18,90.06,90.12,24694.0,86.6642,86.6642,86.5488,86.6065,24694.0
2021-06-23 15:20:00,90.14,90.16,90.02,90.02,17661.0,86.6257,86.6449,86.5104,86.5104,17661.0
2021-06-23 15:25:00,90.01,90.06,89.95,90.05,20358.0,86.5008,86.5488,86.4431,86.5392,20358.0
2021-06-23 15:30:00,90.03,90.16,89.99,89.99,21703.0,86.52,86.6449,86.4816,86.4816,21703.0
2021-06-23 15:35:00,89.99,90.1,89.97,89.98,20975.0,86.4816,86.5873,86.4623,86.4719,20975.0
2021-06-23 15:40:00,89.97,89.99,89.92,89.93,22255.0,86.4623,86.4816,86.4143,86.4239,22255.0
2021-06-23 15:45:00,89.93,89.93,89.72,89.78,43667.0,86.4239,86.4239,86.2221,86.2797,43667.0
2021-06-23 15:50:00,89.78,89.78,89.6,89.66,48600.0,86.2797,86.2797,86.1068,86.1644,48600.0
2021-06-23 15:55:00,89.65,89.81,89.55,89.66,149573.0,86.1548,86.3086,86.0587,86.1644,149573.0
2021-06-24 09:30:00,90.03,90.04,88.6,88.83,95121.0,86.52,86.5296,85.1458,85.3668,95121.0
2021-06-24 09:35:00,88.83,88.95,88.59,88.6,19141.0,85.3668,85.4821,85.1361,85.1458,19141.0
2021-06-24 09:40:00,88.64,89.06,88.64,88.83,18554.0,85.1842,85.5878,85.1842,85.3668,18554.0
2021-06-24 09:45:00,88.85,89.12,88.81,89.01,61223.0,85.386,85.6455,85.3476,85.5398,61223.0
2021-06-24 09:50:00,89.07,89.24,88.97,88.97,10188.0,85.5974,85.7608,85.5013,85.5013,10188.0
2021-06-24 09:55:00,89.06,89.15,88.97,89.04,29544.0,85.5878,85.6743,85.5013,85.5686,29544.0
2021-06-24 10:00:00,89.02,89.17,88.7,88.98,73271.0,85.5494,85.6935,85.2419,85.5109,73271.0
2021-06-24 10:05:00,88.96,88.96,88.55,88.68,20826.0,85.4917,85.4917,85.0977,85.2226,20826.0
2021-06-24 10:10:00,88.68,88.71,88.5,88.6,20759.0,85.2226,85.2515,85.0496,85.1458,20759.0
2021-06-24 10:15:00,88.62,89.08,88.58,88.93,53357.0,85.165,85.607,85.1265,85.4629,53357.0
2021-06-24 10:20:00,88.9,89.26,88.9,89.22,35674.0,85.4341,85.78,85.4341,85.7416,35674.0
2021-06-24 10:25:00,89.25,89.3,89.06,89.09,9754.0,85.7704,85.8185,85.5878,85.6166,9754.0
2021-06-24 10:30:00,89.08,89.14,89.0,89.07,31428.0,85.607,85.6647,85.5302,85.5974,31428.0
2021-06-24 10:35:00,89.07,89.29,89.04,89.11,24911.0,85.5974,85.8088,85.5686,85.6359,24911.0
2021-06-24 10:40:00,89.12,89.23,89.05,89.18,11779.0,85.6455,85.7512,85.5782,85.7031,11779.0
2021-06-24 10:45:00,89.19,89.28,89.13,89.13,14304.0,85.7127,85.7992,85.6551,85.6551,14304.0
2021-06-24 10:50:00,89.12,89.28,89.07,89.09,13406.0,85.6455,85.7992,85.5974,85.6166,13406.0
2021-06-24 10:55:00,89.09,89.23,89.07,89.09,12169.0,85.6166,85.7512,85.5974,85.6166,12169.0
2021-06-24 11:00:00,89.12,89.26,89.09,89.2,13288.0,85.6455,85.78,85.6166,85.7224,13288.0
2021-06-24 11:05:00,89.22,89.26,89.13,89.26,22412.0,85.7416,85.78,85.6551,85.78,22412.0
2021-06-24 11:10:00,89.26,89.32,89.14,89.16,26826.0,85.78,85.8377,85.6647,85.6839,26826.0
2021-06-24 11:15:00,89.16,89.19,89.03,89.07,36839.0,85.6839,85.7127,85.559,85.5974,36839.0
2021-06-24 11:20:00,89.08,89.08,88.93,88.96,12807.0,85.607,85.607,85.4629,85.4917,12807.0
2021-06-24 11:25:00,88.95,89.03,88.9,88.98,15167.0,85.4821,85.559,85.4341,85.5109,15167.0
2021-06-24 11:30:00,88.99,89.04,88.96,89.01,10153.0,85.5205,85.5686,85.4917,85.5398,10153.0
2021-06-24 11:35:00,89.01,89.07,88.95,89.06,11196.0,85.5398,85.5974,85.4821,85.5878,11196.0
2021-06-24 11:40:00,89.1,89.1,88.95,89.06,22628.0,85.6263,85.6263,85.4821,85.5878,22628.0
2021-06-24 11:45:00,89.06,89.19,89.03,89.05,16129.0,85.5878,85.7127,85.559,85.5782,16129.0
2021-06-24 11:50:00,89.06,89.09,88.96,89.03,15230.0,85.5878,85.6166,85.4917,85.559,15230.0
2021-06-24 11:55:00,89.02,89.1,88.98,89.0,24032.0,85.5494,85.6263,85.5109,85.5302,24032.0
2021-06-24 12:00:00,89.01,89.07,88.94,88.96,12763.0,85.5398,85.5974,85.4725,85.4917,12763.0
2021-06-24 12:05:00,88.93,88.97,88.8,88.82,9494.0,85.4629,85.5013,85.338,85.3572,9494.0
2021-06-24 12:10:00,88.83,88.88,88.76,88.83,12039.0,85.3668,85.4148,85.2995,85.3668,12039.0
2021-06-24 12:15:00,88.82,88.85,88.75,88.83,11771.0,85.3572,85.386,85.2899,85.3668,11771.0
2021-06-24 12:20:00,88.83,88.89,88.83,88.87,13292.0,85.3668,85.4244,85.3668,85.4052,13292.0
2021-06-24 12:25:00,88.86,88.93,88.8,88.92,25496.0,85.3956,85.4629,85.338,85.4533,25496.0
2021-06-24 12:30:00,88.93,88.93,88.84,88.89,10650.0,85.4629,85.4629,85.3764,85.4244,10650.0
2021-06-24 12:35:00,88.9,89.0,88.86,88.96,20577.0,85.4341,85.5302,85.3956,85.4917,20577.0
2021-06-24 12:40:00,88.97,89.13,88.96,89.08,65410.0,85.5013,85.6551,85.4917,85.607,65410.0
2021-06-24 12:45:00,89.1,89.28,89.1,89.28,17834.0,85.6263,85.7992,85.6263,85.7992,17834.0
2021-06-24 12:50:00,89.27,89.3,89.17,89.3,18480.0,85.7896,85.8185,85.6935,85.8185,18480.0
2021-06-24 12:55:00,89.3,89.33,89.23,89.27,16316.0,85.8185,85.8473,85.7512,85.7896,16316.0
2021-06-24 13:00:00,89.26,89.27,89.17,89.17,13388.0,85.78,85.7896,85.6935,85.6935,13388.0
2021-06-24 13:05:00,89.17,89.24,89.12,89.19,31349.0,85.6935,85.7608,85.6455,85.7127,31349.0
2021-06-24 13:10:00,89.19,89.28,89.18,89.24,9508.0,85.7127,85.7992,85.7031,85.7608,9508.0
2021-06-24 13:15:00,89.24,89.33,89.21,89.3,54188.0,85.7608,85.8473,85.732,85.8185,54188.0
2021-06-24 13:20:00,89.29,89.55,89.26,89.51,174473.0,85.8088,86.0587,85.78,86.0203,174473.0
2021-06-24 13:25:00,89.51,89.52,89.42,89.48,12433.0,86.0203,86.0299,85.9338,85.9914,12433.0
2021-06-24 13:30:00,89.46,89.49,89.41,89.47,14256.0,85.9722,86.0011,85.9242,85.9818,14256.0
2021-06-24 13:35:00,89.47,89.58,89.42,89.5,24748.0,85.9818,86.0875,85.9338,86.0107,24748.0
2021-06-24 13:40:00,89.49,89.52,89.43,89.47,9003.0,86.0011,86.0299,85.9434,85.9818,9003.0
2021-06-24 13:45:00,89.48,89.52,89.44,89.45,8539.0,85.9914,86.0299,85.953,85.9626,8539.0
2021-06-24 13:50:00,89.46,89.46,89.36,89.43,9946.0,85.9722,85.9722,85.8761,85.9434,9946.0
2021-06-24 13:55:00,89.43,89.55,89.42,89.51,16501.0,85.9434,86.0587,85.9338,86.0203,16501.0
2021-06-24 14:00:00,89.52,89.55,89.38,89.4,18877.0,86.0299,86.0587,85.8953,85.9146,18877.0
2021-06-24 14:05:00,89.41,89.48,89.4,89.45,14774.0,85.9242,85.9914,85.9146,85.9626,14774.0
2021-06-24 14:10:00,89.44,89.59,89.41,89.58,26234.0,85.953,86.0972,85.9242,86.0875,26234.0
2021-06-24 14:15:00,89.58,89.64,89.57,89.62,8716.0,86.0875,86.1452,86.0779,86.126,8716.0
2021-06-24 14:20:00,89.62,89.65,89.57,89.61,6517.0,86.126,86.1548,86.0779,86.1164,6517.0
2021-06-24 14:25:00,89.6,89.71,89.59,89.71,10348.0,86.1068,86.2125,86.0972,86.2125,10348.0
2021-06-24 14:30:00,89.7,89.73,89.52,89.56,109273.0,86.2029,86.2317,86.0299,86.0683,109273.0
2021-06-24 14:35:00,89.57,89.59,89.44,89.44,17289.0,86.0779,86.0972,85.953,85.953,17289.0
2021-06-24 14:40:00,89.47,89.49,89.43,89.47,36464.0,85.9818,86.0011,85.9434,85.9818,36464.0
2021-06-24 14:45:00,89.46,89.5,89.39,89.41,32005.0,85.9722,86.0107,85.905,85.9242,32005.0
2021-06-24 14:50:00,89.41,89.41,89.3,89.34,13881.0,85.9242,85.9242,85.8185,85.8569,13881.0
2021-06-24 14:55:00,89.33,89.38,89.24,89.24,16324.0,85.8473,85.8953,85.7608,85.7608,16324.0
2021-06-24 15:00:00,89.25,89.3,89.16,89.16,23818.0,85.7704,85.8185,85.6839,85.6839,23818.0
2021-06-24 15:05:00,89.18,89.29,89.13,89.27,75980.0,85.7031,85.8088,85.6551,85.7896,75980.0
2021-06-24 15:10:00,89.26,89.36,89.21,89.36,14952.0,85.78,85.8761,85.732,85.8761,14952.0
2021-06-24 15:15:00,89.36,89.45,89.32,89.41,18771.0,85.8761,85.9626,85.8377,85.9242,18771.0
2021-06-24 15:20:00,89.41,89.45,89.31,89.33,16449.0,85.9242,85.9626,85.8281,85.8473,16449.0
2021-06-24 15:25:00,89.34,89.36,89.18,89.18,16494.0,85.8569,85.8761,85.7031,85.7031,16494.0
2021-06-24 15:30:00,89.16,89.39,89.16,89.35,26961.0,85.6839,85.905,85.6839,85.8665,26961.0
2021-06-24 15:35:00,89.38,89.43,89.31,89.34,19989.0,85.8953,85.9434,85.8281,85.8569,19989.0
2021-06-24 15:40:00,89.33,89.37,89.29,89.31,30154.0,85.8473,85.8857,85.8088,85.8281,30154.0
2021-06-24 15:45:00,89.31,89.32,89.19,89.19,31139.0,85.8281,85.8377,85.7127,85.7127,31139.0
2021-06-24 15:50:00,89.2,89.33,89.2,89.3,78610.0,85.7224,85.8473,85.7224,85.8185,78610.0
2021-06-24 15:55:00,89.31,89.34,89.18,89.32,150495.0,85.8281,85.8569,85.7031,85.8377,150495.0
2021-06-25 09:30:00,89.21,89.8,89.0,89.52,62763.0,85.732,86.299,85.5302,86.0299,62763.0
2021-06-25 09:35:00,89.53,89.6,89.15,89.16,26439.0,86.0395,86.1068,85.6743,85.6839,26439.0
2021-06-25 09:40:00,89.16,89.25,88.83,88.92,30478.0,85.6839,85.7704,85.3668,85.4533,30478.0
2021-06-25 09:45:00,88.99,89.33,88.96,89.33,34264.0,85.5205,85.8473,85.4917,85.8473,34264.0
2021-06-25 09:50:00,89.37,89.42,89.05,89.17,34727.0,85.8857,85.9338,85.5782,85.6935,34727.0
2021-06-25 09:55:00,89.15,89.27,88.87,88.9,26872.0,85.6743,85.7896,85.4052,85.4341,26872.0
2021-06-25 10:00:00,88.89,89.19,88.89,89.16,15967.0,85.4244,85.7127,85.4244,85.6839,15967.0
2021-06-25 10:05:00,89.15,89.19,89.08,89.13,12734.0,85.6743,85.7127,85.607,85.6551,12734.0
2021-06-25 10:10:00,89.15,89.18,88.91,88.96,22749.0,85.6743,85.7031,85.4437,85.4917,22749.0
2021-06-25 10:15:00,89.01,89.18,88.98,89.06,20943.0,85.5398,85.7031,85.5109,85.5878,20943.0
2021-06-25 10:20:00,89.09,89.17,89.02,89.15,9052.0,85.6166,85.6935,85.5494,85.6743,9052.0
2021-06-25 10:25:00,89.19,89.25,89.04,89.17,17408.0,85.7127,85.7704,85.5686,85.6935,17408.0
2021-06-25 10:30:00,89.19,89.23,89.11,89.18,11260.0,85.7127,85.7512,85.6359,85.7031,11260.0
2021-06-25 10:35:00,89.18,89.2,88.95,89.07,35260.0,85.7031,85.7224,85.4821,85.5974,35260.0
2021-06-25 10:40:00,89.05,89.14,89.0,89.0,19981.0,85.5782,85.6647,85.5302,85.5302,19981.0
2021-06-25 10:45:00,89.01,89.12,89.0,89.08,42453.0,85.5398,85.6455,85.5302,85.607,42453.0
2021-06-25 10:50:00,89.08,89.14,88.87,88.89,15578.0,85.607,85.6647,85.4052,85.4244,15578.0
2021-06-25 10:55:00,88.89,88.9,88.64,88.72,34942.0,85.4244,85.4341,85.1842,85.2611,34942.0
2021-06-25 11:00:00,88.72,88.82,88.66,88.71,19653.0,85.2611,85.3572,85.2034,85.2515,19653.0
2021-06-25 11:05:00,88.73,88.76,88.43,88.5,17123.0,85.2707,85.2995,84.9824,85.0496,17123.0
2021-06-25 11:10:00,88.48,88.64,88.44,88.54,13422.0,85.0304,85.1842,84.992,85.0881,13422.0
2021-06-25 11:15:00,88.56,88.8,88.53,88.8,15657.0,85.1073,85.338,85.0785,85.338,15657.0
2021-06-25 11:20:00,88.83,89.06,88.83,88.96,33914.0,85.3668,85.5878,85.3668,85.4917,33914.0
2021-06-25 11:25:00,88.98,89.15,88.9,89.0,44356.0,85.5109,85.6743,85.4341,85.5302,44356.0
2021-06-25 11:30:00,89.0,89.13,88.93,89.09,43241.0,85.5302,85.6551,85.4629,85.6166,43241.0
2021-06-25 11:35:00,89.1,89.24,89.07,89.24,10369.0,85.6263,85.7608,85.5974,85.7608,10369.0
2021-06-25 11:40:00,89.25,89.34,89.16,89.16,8246.0,85.7704,85.8569,85.6839,85.6839,8246.0
2021-06-25 11:45:00,89.15,89.24,89.13,89.13,7720.0,85.6743,85.7608,85.6551,85.6551,7720.0
2021-06-25 11:50:00,89.16,89.17,89.07,89.14,13733.0,85.6839,85.6935,85.5974,85.6647,13733.0
2021-06-25 11:55:00,89.15,89.22,89.11,89.22,16397.0,85.6743,85.7416,85.6359,85.7416,16397.0
2021-06-25 12:00:00,89.21,89.39,89.19,89.3,11753.0,85.732,85.905,85.7127,85.8185,11753.0
2021-06-25 12:05:00,89.3,89.3,89.16,89.2,7506.0,85.8185,85.8185,85.6839,85.7224,7506.0
2021-06-25 12:10:00,89.21,89.22,89.12,89.2,10079.0,85.732,85.7416,85.6455,85.7224,10079.0
2021-06-25 12:15:00,89.2,89.21,89.05,89.13,9068.0,85.7224,85.732,85.5782,85.6551,9068.0
2021-06-25 12:20:00,89.11,89.26,89.11,89.22,12295.0,85.6359,85.78,85.6359,85.7416,12295.0
2021-06-25 12:25:00,89.23,89.34,89.2,89.27,22031.0,85.7512,85.8569,85.7224,85.7896,22031.0
2021-06-25 12:30:00,89.27,89.47,89.23,89.44,20222.0,85.7896,85.9818,85.7512,85.953,20222.0
2021-06-25 12:35:00,89.43,89.43,89.31,89.38,8414.0,85.9434,85.9434,85.8281,85.8953,8414.0
2021-06-25 12:40:00,89.37,89.38,89.28,89.31,11851.0,85.8857,85.8953,85.7992,85.8281,11851.0
2021-06-25 12:45:00,89.32,89.35,89.29,89.33,10720.0,85.8377,85.8665,85.8088,85.8473,10720.0
2021-06-25 12:50:00,89.33,89.36,89.29,89.32,7953.0,85.8473,85.8761,85.8088,85.8377,7953.0
2021-06-25 12:55:00,89.3,89.3,89.22,89.28,7522.0,85.8185,85.8185,85.7416,85.7992,7522.0
2021-06-25 13:00:00,89.26,89.26,89.2,89.26,8603.0,85.78,85.78,85.7224,85.78,8603.0
2021-06-25 13:05:00,89.26,89.34,89.25,89.3,10575.0,85.78,85.8569,85.7704,85.8185,10575.0
2021-06-25 13:10:00,89.3,89.37,89.29,89.3,13986.0,85.8185,85.8857,85.8088,85.8185,13986.0
2021-06-25 13:15:00,89.29,89.4,89.29,89.39,19439.0,85.8088,85.9146,85.8088,85.905,19439.0
2021-06-25 13:20:00,89.39,89.48,89.36,89.41,28430.0,85.905,85.9914,85.8761,85.9242,28430.0
2021-06-25 13:25:00,89.42,89.49,89.37,89.47,10593.0,85.9338,86.0011,85.8857,85.9818,10593.0
2021-06-25 13:30:00,89.48,89.61,89.45,89.61,16919.0,85.9914,86.1164,85.9626,86.1164,16919.0
2021-06-25 13:35:00,89.61,89.68,89.52,89.67,15073.0,86.1164,86.1836,86.0299,86.174,15073.0
2021-06-25 13:40:00,89.66,89.75,89.64,89.72,15370.0,86.1644,86.2509,86.1452,86.2221,15370.0
2021-06-25 13:45:00,89.71,89.82,89.69,89.81,17717.0,86.2125,86.3182,86.1933,86.3086,17717.0
2021-06-25 13:50:00,89.81,89.82,89.69,89.77,8437.0,86.3086,86.3182,86.1933,86.2701,8437.0
2021-06-25 13:55:00,89.76,89.84,89.74,89.78,15498.0,86.2605,86.3374,86.2413,86.2797,15498.0
2021-06-25 14:00:00,89.78,89.94,89.77,89.86,15355.0,86.2797,86.4335,86.2701,86.3566,15355.0
2021-06-25 14:05:00,89.86,89.96,89.82,89.87,29782.0,86.3566,86.4527,86.3182,86.3662,29782.0
2021-06-25 14:10:00,89.86,89.91,89.81,89.89,13041.0,86.3566,86.4047,86.3086,86.3855,13041.0
2021-06-25 14:15:00,89.89,89.89,89.79,89.84,24736.0,86.3855,86.3855,86.2894,86.3374,24736.0
2021-06-25 14:20:00,89.83,89.89,89.81,89.85,17953.0,86.3278,86.3855,86.3086,86.347,17953.0
2021-06-25 14:25:00,89.82,89.83,89.77,89.78,9170.0,86.3182,86.3278,86.2701,86.2797,9170.0
2021-06-25 14:30:00,89.78,89.78,89.57,89.61,16007.0,86.2797,86.2797,86.0779,86.1164,16007.0
2021-06-25 14:35:00,89.61,89.61,89.42,89.42,15912.0,86.1164,86.1164,85.9338,85.9338,15912.0
2021-06-25 14:40:00,89.42,89.46,89.35,89.35,14173.0,85.9338,85.9722,85.8665,85.8665,14173.0
2021-06-25 14:45:00,89.36,89.47,89.33,89.34,14677.0,85.8761,85.9818,85.8473,85.8569,14677.0
2021-06-25 14:50:00,89.34,89.48,89.34,89.47,11862.0,85.8569,85.9914,85.8569,85.9818,11862.0
2021-06-25 14:55:00,89.47,89.49,89.37,89.42,13959.0,85.9818,86.0011,85.8857,85.9338,13959.0
2021-06-25 15:00:00,89.42,89.51,89.41,89.5,16071.0,85.9338,86.0203,85.9242,86.0107,16071.0
2021-06-25 15:05:00,89.5,89.57,89.46,89.54,15582.0,86.0107,86.0779,85.9722,86.0491,15582.0
2021-06-25 15:10:00,89.53,89.55,89.47,89.51,9844.0,86.0395,86.0587,85.9818,86.0203,9844.0
2021-06-25 15:15:00,89.52,89.56,89.48,89.5,11598.0,86.0299,86.0683,85.9914,86.0107,11598.0
2021-06-25 15:20:00,89.48,89.56,89.47,89.52,13184.0,85.9914,86.0683,85.9818,86.0299,13184.0
2021-06-25 15:25:00,89.52,89.62,89.52,89.56,20573.0,86.0299,86.126,86.0299,86.0683,20573.0
2021-06-25 15:30:00,89.56,89.61,89.48,89.49,44641.0,86.0683,86.1164,85.9914,86.0011,44641.0
2021-06-25 15:35:00,89.5,89.55,89.4,89.4,35615.0,86.0107,86.0587,85.9146,85.9146,35615.0
2021-06-25 15:40:00,89.39,89.42,89.24,89.24,57531.0,85.905,85.9338,85.7608,85.7608,57531.0
2021-06-25 15:45:00,89.23,89.23,89.12,89.12,63846.0,85.7512,85.7512,85.6455,85.6455,63846.0
2021-06-25 15:50:00,89.1,89.23,88.86,88.88,145526.0,85.6263,85.7512,85.3956,85.4148,145526.0
2021-06-25 15:55:00,88.87,89.09,88.73,88.85,315032.0,85.4052,85.6166,85.2707,85.386,315032.0
2021-06-28 09:30:00,89.45,89.59,88.9,89.56,65922.0,85.9626,86.0972,85.4341,86.0683,65922.0
2021-06-28 09:35:00,89.56,89.63,88.97,89.06,41003.0,86.0683,86.1356,85.5013,85.5878,41003.0
2021-06-28 09:40:00,88.98,89.05,88.68,88.98,26977.0,85.5109,85.5782,85.2226,85.5109,26977.0
2021-06-28 09:45:00,88.97,89.07,88.55,88.9,32091.0,85.5013,85.5974,85.0977,85.4341,32091.0
2021-06-28 09:50:00,88.9,89.44,88.81,89.23,54466.0,85.4341,85.953,85.3476,85.7512,54466.0
2021-06-28 09:55:00,89.2,89.48,89.2,89.43,25811.0,85.7224,85.9914,85.7224,85.9434,25811.0
2021-06-28 10:00:00,89.45,89.85,89.39,89.67,22335.0,85.9626,86.347,85.905,86.174,22335.0
2021-06-28 10:05:00,89.67,89.76,89.31,89.33,23071.0,86.174,86.2605,85.8281,85.8473,23071.0
2021-06-28 10:10:00,89.34,89.42,89.18,89.25,25013.0,85.8569,85.9338,85.7031,85.7704,25013.0
2021-06-28 10:15:00,89.25,89.5,89.24,89.3,69327.0,85.7704,86.0107,85.7608,85.8185,69327.0
2021-06-28 10:20:00,89.29,89.63,89.2,89.55,74781.0,85.8088,86.1356,85.7224,86.0587,74781.0
2021-06-28 10:25:00,89.58,89.58,89.38,89.42,26127.0,86.0875,86.0875,85.8953,85.9338,26127.0
2021-06-28 10:30:00,89.43,89.71,89.43,89.6,21939.0,85.9434,86.2125,85.9434,86.1068,21939.0
2021-06-28 10:35:00,89.61,89.61,89.3,89.35,15420.0,86.1164,86.1164,85.8185,85.8665,15420.0
2021-06-28 10:40:00,89.33,89.47,89.16,89.19,15774.0,85.8473,85.9818,85.6839,85.7127,15774.0
2021-06-28 10:45:00,89.14,89.24,89.11,89.24,8484.0,85.6647,85.7608,85.6359,85.7608,8484.0
2021-06-28 10:50:00,89.26,89.38,89.16,89.3,10251.0,85.78,85.8953,85.6839,85.8185,10251.0
2021-06-28 10:55:00,89.31,89.31,89.15,89.16,9903.0,85.8281,85.8281,85.6743,85.6839,9903.0
2021-06-28 11:00:00,89.15,89.17,89.0,89.17,17410.0,85.6743,85.6935,85.5302,85.6935,17410.0
2021-06-28 11:05:00,89.2,89.28,89.14,89.17,12608.0,85.7224,85.7992,85.6647,85.6935,12608.0
2021-06-28 11:10:00,89.14,89.2,89.03,89.18,11965.0,85.6647,85.7224,85.559,85.7031,11965.0
2021-06-28 11:15:00,89.16,89.26,89.04,89.24,11836.0,85.6839,85.78,85.5686,85.7608,11836.0
2021-06-28 11:20:00,89.22,89.22,89.11,89.13,13811.0,85.7416,85.7416,85.6359,85.6551,13811.0
2021-06-28 11:25:00,89.13,89.15,89.01,89.09,13508.0,85.6551,85.6743,85.5398,85.6166,13508.0
2021-06-28 11:30:00,89.11,89.12,89.01,89.11,8920.0,85.6359,85.6455,85.5398,85.6359,8920.0
2021-06-28 11:35:00,89.1,89.13,89.04,89.05,16947.0,85.6263,85.6551,85.5686,85.5782,16947.0
2021-06-28 11:40:00,89.0,89.11,88.96,89.11,15936.0,85.5302,85.6359,85.4917,85.6359,15936.0
2021-06-28 11:45:00,89.12,89.25,89.1,89.2,28179.0,85.6455,85.7704,85.6263,85.7224,28179.0
2021-06-28 11:50:00,89.2,89.24,89.16,89.17,15198.0,85.7224,85.7608,85.6839,85.6935,15198.0
2021-06-28 11:55:00,89.18,89.42,89.18,89.39,14209.0,85.7031,85.9338,85.7031,85.905,14209.0
2021-06-28 12:00:00,89.37,89.43,89.28,89.37,18904.0,85.8857,85.9434,85.7992,85.8857,18904.0
2021-06-28 12:05:00,89.38,89.4,89.3,89.37,12488.0,85.8953,85.9146,85.8185,85.8857,12488.0
2021-06-28 12:10:00,89.41,89.42,89.34,89.41,7202.0,85.9242,85.9338,85.8569,85.9242,7202.0
2021-06-28 12:15:00,89.4,89.4,89.33,89.33,7996.0,85.9146,85.9146,85.8473,85.8473,7996.0
2021-06-28 12:20:00,89.31,89.31,89.11,89.15,13222.0,85.8281,85.8281,85.6359,85.6743,13222.0
2021-06-28 12:25:00,89.16,89.2,89.15,89.2,7544.0,85.6839,85.7224,85.6743,85.7224,7544.0
2021-06-28 12:30:00,89.19,89.27,89.16,89.23,11961.0,85.7127,85.7896,85.6839,85.7512,11961.0
2021-06-28 12:35:00,89.25,89.27,89.17,89.25,9234.0,85.7704,85.7896,85.6935,85.7704,9234.0
2021-06-28 12:40:00,89.24,89.27,89.19,89.22,8228.0,85.7608,85.7896,85.7127,85.7416,8228.0
2021-06-28 12:45:00,89.23,89.27,89.21,89.23,20350.0,85.7512,85.7896,85.732,85.7512,20350.0
2021-06-28 12:50:00,89.23,89.4,89.23,89.31,63728.0,85.7512,85.9146,85.7512,85.8281,63728.0
2021-06-28 12:55:00,89.29,89.34,89.23,89.25,43624.0,85.8088,85.8569,85.7512,85.7704,43624.0
2021-06-28 13:00:00,89.23,89.26,89.2,89.25,12970.0,85.7512,85.78,85.7224,85.7704,12970.0
2021-06-28 13:05:00,89.25,89.26,89.16,89.16,13966.0,85.7704,85.78,85.6839,85.6839,13966.0
2021-06-28 13:10:00,89.15,89.18,89.08,89.14,21742.0,85.6743,85.7031,85.607,85.6647,21742.0
2021-06-28 13:15:00,89.15,89.22,89.15,89.17,21745.0,85.6743,85.7416,85.6743,85.6935,21745.0
2021-06-28 13:20:00,89.2,89.23,89.16,89.22,22032.0,85.7224,85.7512,85.6839,85.7416,22032.0
2021-06-28 13:25:00,89.25,89.29,89.2,89.28,58068.0,85.7704,85.8088,85.7224,85.7992,58068.0
2021-06-28 13:30:00,89.29,89.47,89.25,89.38,22214.0,85.8088,85.9818,85.7704,85.8953,22214.0
2021-06-28 13:35:00,89.4,89.49,89.36,89.41,12742.0,85.9146,86.0011,85.8761,85.9242,12742.0
2021-06-28 13:40:00,89.44,89.45,89.34,89.37,7069.0,85.953,85.9626,85.8569,85.8857,7069.0
2021-06-28 13:45:00,89.38,89.51,89.35,89.49,13369.0,85.8953,86.0203,85.8665,86.0011,13369.0
2021-06-28 13:50:00,89.49,89.56,89.46,89.53,15427.0,86.0011,86.0683,85.9722,86.0395,15427.0
2021-06-28 13:55:00,89.51,89.6,89.49,89.6,20197.0,86.0203,86.1068,86.0011,86.1068,20197.0
2021-06-28 14:00:00,89.59,89.68,89.54,89.63,10717.0,86.0972,86.1836,86.0491,86.1356,10717.0
2021-06-28 14:05:00,89.64,89.69,89.6,89.69,10508.0,86.1452,86.1933,86.1068,86.1933,10508.0
2021-06-28 14:10:00,89.68,89.68,89.58,89.6,22308.0,86.1836,86.1836,86.0875,86.1068,22308.0
2021-06-28 14:15:00,89.6,89.67,89.55,89.64,23572.0,86.1068,86.174,86.0587,86.1452,23572.0
2021-06-28 14:20:00,89.64,89.74,89.64,89.72,25623.0,86.1452,86.2413,86.1452,86.2221,25623.0
2021-06-28 14:25:00,89.73,89.85,89.73,89.75,25057.0,86.2317,86.347,86.2317,86.2509,25057.0
2021-06-28 14:30:00,89.75,89.83,89.72,89.72,17117.0,86.2509,86.3278,86.2221,86.2221,17117.0
2021-06-28 14:35:00,89.71,89.76,89.69,89.75,12436.0,86.2125,86.2605,86.1933,86.2509,12436.0
2021-06-28 14:40:00,89.77,89.77,89.7,89.71,19350.0,86.2701,86.2701,86.2029,86.2125,19350.0
2021-06-28 14:45:00,89.71,89.8,89.7,89.8,15836.0,86.2125,86.299,86.2029,86.299,15836.0
2021-06-28 14:50:00,89.8,89.83,89.68,89.7,14332.0,86.299,86.3278,86.1836,86.2029,14332.0
2021-06-28 14:55:00,89.71,89.75,89.64,89.68,11403.0,86.2125,86.2509,86.1452,86.1836,11403.0
2021-06-28 15:00:00,89.68,89.75,89.54,89.55,22323.0,86.1836,86.2509,86.0491,86.0587,22323.0
2021-06-28 15:05:00,89.55,89.6,89.53,89.54,11498.0,86.0587,86.1068,86.0395,86.0491,11498.0
2021-06-28 15:10:00,89.53,89.55,89.42,89.54,15766.0,86.0395,86.0587,85.9338,86.0491,15766.0
2021-06-28 15:15:00,89.55,89.55,89.43,89.43,21487.0,86.0587,86.0587,85.9434,85.9434,21487.0
2021-06-28 15:20:00,89.43,89.63,89.43,89.62,18529.0,85.9434,86.1356,85.9434,86.126,18529.0
2021-06-28 15:25:00,89.61,89.63,89.56,89.6,15492.0,86.1164,86.1356,86.0683,86.1068,15492.0
2021-06-28 15:30:00,89.62,89.65,89.51,89.56,21220.0,86.126,86.1548,86.0203,86.0683,21220.0
2021-06-28 15:35:00,89.57,89.68,89.57,89.64,25674.0,86.0779,86.1836,86.0779,86.1452,25674.0
2021-06-28 15:40:00,89.64,89.68,89.57,89.62,26236.0,86.1452,86.1836,86.0779,86.126,26236.0
2021-06-28 15:45:00,89.62,89.66,89.52,89.52,38801.0,86.126,86.1644,86.0299,86.0299,38801.0
2021-06-28 15:50:00,89.53,89.7,89.51,89.54,68858.0,86.0395,86.2029,86.0203,86.0491,68858.0
2021-06-28 15:55:00,89.53,89.6,89.46,89.58,125053.0,86.0395,86.1068,85.9722,86.0875,125053.0
2021-06-29 09:30:00,89.27,90.07,89.27,89.98,55402.0,85.7896,86.5584,85.7896,86.4719,55402.0
2021-06-29 09:35:00,90.05,90.3,89.97,90.25,35611.0,86.5392,86.7795,86.4623,86.7314,35611.0
2021-06-29 09:40:00,90.32,90.35,89.92,89.94,8061.0,86.7987,86.8275,86.4143,86.4335,8061.0
2021-06-29 09:45:00,89.94,90.21,89.92,90.09,18194.0,86.4335,86.693,86.4143,86.5777,18194.0
2021-06-29 09:50:00,90.09,90.44,90.03,90.39,18047.0,86.5777,86.914,86.52,86.866,18047.0
2021-06-29 09:55:00,90.4,90.79,90.39,90.7,20818.0,86.8756,87.2504,86.866,87.1639,20818.0
2021-06-29 10:00:00,90.68,90.7,90.47,90.51,16892.0,87.1447,87.1639,86.9428,86.9813,16892.0
2021-06-29 10:05:00,90.53,90.9,90.33,90.87,51876.0,87.0005,87.3561,86.8083,87.3272,51876.0
2021-06-29 10:10:00,90.89,91.34,90.89,91.04,77801.0,87.3465,87.7789,87.3465,87.4906,77801.0
2021-06-29 10:15:00,91.04,91.53,91.03,91.46,63050.0,87.4906,87.9615,87.481,87.8942,63050.0
2021-06-29 10:20:00,91.45,91.68,91.35,91.38,52443.0,87.8846,88.1057,87.7885,87.8174,52443.0
2021-06-29 10:25:00,91.38,91.41,90.93,90.93,73169.0,87.8174,87.8462,87.3849,87.3849,73169.0
2021-06-29 10:30:00,90.97,90.97,90.7,90.83,33745.0,87.4234,87.4234,87.1639,87.2888,33745.0
2021-06-29 10:35:00,90.83,91.12,90.76,91.1,11987.0,87.2888,87.5675,87.2215,87.5483,11987.0
2021-06-29 10:40:00,91.08,91.23,91.05,91.07,17718.0,87.5291,87.6732,87.5002,87.5195,17718.0
2021-06-29 10:45:00,91.09,91.2,91.02,91.16,12166.0,87.5387,87.6444,87.4714,87.6059,12166.0
2021-06-29 10:50:00,91.12,91.22,91.07,91.2,11473.0,87.5675,87.6636,87.5195,87.6444,11473.0
2021-06-29 10:55:00,91.2,91.23,90.93,90.98,19665.0,87.6444,87.6732,87.3849,87.433,19665.0
2021-06-29 11:00:00,90.96,90.96,90.74,90.91,17459.0,87.4137,87.4137,87.2023,87.3657,17459.0
2021-06-29 11:05:00,90.89,91.11,90.89,90.97,13977.0,87.3465,87.5579,87.3465,87.4234,13977.0
2021-06-29 11:10:00,90.95,91.15,90.88,91.05,17399.0,87.4041,87.5963,87.3369,87.5002,17399.0
2021-06-29 11:15:00,91.03,91.23,90.95,91.19,20487.0,87.481,87.6732,87.4041,87.6348,20487.0
2021-06-29 11:20:00,91.21,91.24,91.1,91.14,9321.0,87.654,87.6828,87.5483,87.5867,9321.0
2021-06-29 11:25:00,91.13,91.14,91.05,91.11,12014.0,87.5771,87.5867,87.5002,87.5579,12014.0
2021-06-29 11:30:00,91.06,91.14,91.0,91.02,10133.0,87.5098,87.5867,87.4522,87.4714,10133.0
2021-06-29 11:35:00,91.03,91.11,90.94,91.08,62246.0,87.481,87.5579,87.3945,87.5291,62246.0
2021-06-29 11:40:00,91.09,91.09,90.91,90.93,7940.0,87.5387,87.5387,87.3657,87.3849,7940.0
2021-06-29 11:45:00,90.94,90.94,90.86,90.9,9043.0,87.3945,87.3945,87.3176,87.3561,9043.0
2021-06-29 11:50:00,90.9,90.91,90.78,90.84,7730.0,87.3561,87.3657,87.2408,87.2984,7730.0
2021-06-29 11:55:00,90.83,90.94,90.82,90.84,7801.0,87.2888,87.3945,87.2792,87.2984,7801.0
2021-06-29 12:00:00,90.82,90.82,90.73,90.79,13200.0,87.2792,87.2792,87.1927,87.2504,13200.0
2021-06-29 12:05:00,90.79,90.79,90.6,90.75,13168.0,87.2504,87.2504,87.0678,87.2119,13168.0
2021-06-29 12:10:00,90.69,90.81,90.62,90.79,7204.0,87.1543,87.2696,87.087,87.2504,7204.0
2021-06-29 12:15:00,90.79,90.85,90.63,90.77,34390.0,87.2504,87.308,87.0966,87.2311,34390.0
2021-06-29 12:20:00,90.76,90.92,90.74,90.84,38775.0,87.2215,87.3753,87.2023,87.2984,38775.0
2021-06-29 12:25:00,90.84,90.91,90.81,90.88,20136.0,87.2984,87.3657,87.2696,87.3369,20136.0
2021-06-29 12:30:00,90.89,90.94,90.83,90.83,11664.0,87.3465,87.3945,87.2888,87.2888,11664.0
2021-06-29 12:35:00,90.85,90.87,90.71,90.82,25700.0,87.308,87.3272,87.1735,87.2792,25700.0
2021-06-29 12:40:00,90.83,90.86,90.77,90.77,8718.0,87.2888,87.3176,87.2311,87.2311,8718.0
2021-06-29 12:45:00,90.78,90.81,90.75,90.78,6588.0,87.2408,87.2696,87.2119,87.2408,6588.0
2021-06-29 12:50:00,90.78,90.89,90.65,90.67,38511.0,87.2408,87.3465,87.1158,87.135,38511.0
2021-06-29 12:55:00,90.65,90.79,90.62,90.79,12658.0,87.1158,87.2504,87.087,87.2504,12658.0
2021-06-29 13:00:00,90.81,90.84,90.73,90.78,11110.0,87.2696,87.2984,87.1927,87.2408,11110.0
2021-06-29 13:05:00,90.78,90.9,90.78,90.88,28796.0,87.2408,87.3561,87.2408,87.3369,28796.0
2021-06-29 13:10:00,90.87,90.91,90.82,90.88,25300.0,87.3272,87.3657,87.2792,87.3369,25300.0
2021-06-29 13:15:00,90.88,90.88,90.76,90.76,10139.0,87.3369,87.3369,87.2215,87.2215,10139.0
2021-06-29 13:20:00,90.76,90.81,90.74,90.78,20407.0,87.2215,87.2696,87.2023,87.2408,20407.0
2021-06-29 13:25:00,90.78,90.79,90.69,90.72,14913.0,87.2408,87.2504,87.1543,87.1831,14913.0
2021-06-29 13:30:00,90.72,90.75,90.67,90.7,20848.0,87.1831,87.2119,87.135,87.1639,20848.0
2021-06-29 13:35:00,90.69,90.77,90.69,90.76,18591.0,87.1543,87.2311,87.1543,87.2215,18591.0
2021-06-29 13:40:00,90.75,90.79,90.72,90.78,14969.0,87.2119,87.2504,87.1831,87.2408,14969.0
2021-06-29 13:45:00,90.79,90.8,90.75,90.76,11878.0,87.2504,87.26,87.2119,87.2215,11878.0
2021-06-29 13:50:00,90.75,90.79,90.69,90.76,22681.0,87.2119,87.2504,87.1543,87.2215,22681.0
2021-06-29 13:55:00,90.77,90.85,90.75,90.84,10461.0,87.2311,87.308,87.2119,87.2984,10461.0
2021-06-29 14:00:00,90.83,90.83,90.72,90.77,14277.0,87.2888,87.2888,87.1831,87.2311,14277.0
2021-06-29 14:05:00,90.76,90.81,90.74,90.76,11979.0,87.2215,87.2696,87.2023,87.2215,11979.0
2021-06-29 14:10:00,90.79,90.84,90.73,90.77,9241.0,87.2504,87.2984,87.1927,87.2311,9241.0
2021-06-29 14:15:00,90.76,90.77,90.66,90.68,20384.0,87.2215,87.2311,87.1254,87.1447,20384.0
2021-06-29 14:20:00,90.67,90.75,90.63,90.64,25898.0,87.135,87.2119,87.0966,87.1062,25898.0
2021-06-29 14:25:00,90.65,90.72,90.62,90.63,11956.0,87.1158,87.1831,87.087,87.0966,11956.0
2021-06-29 14:30:00,90.6,90.6,90.39,90.4,11278.0,87.0678,87.0678,86.866,86.8756,11278.0
2021-06-29 14:35:00,90.4,90.42,90.27,90.27,9466.0,86.8756,86.8948,86.7506,86.7506,9466.0
2021-06-29 14:40:00,90.26,90.32,90.25,90.26,9816.0,86.741,86.7987,86.7314,86.741,9816.0
2021-06-29 14:45:00,90.27,90.44,90.25,90.41,12240.0,86.7506,86.914,86.7314,86.8852,12240.0
2021-06-29 14:50:00,90.41,90.41,90.3,90.34,9087.0,86.8852,86.8852,86.7795,86.8179,9087.0
2021-06-29 14:55:00,90.34,90.49,90.33,90.41,14244.0,86.8179,86.9621,86.8083,86.8852,14244.0
2021-06-29 15:00:00,90.42,90.51,90.35,90.39,21961.0,86.8948,86.9813,86.8275,86.866,21961.0
2021-06-29 15:05:00,90.4,90.45,90.3,90.32,14945.0,86.8756,86.9236,86.7795,86.7987,14945.0
2021-06-29 15:10:00,90.33,90.4,90.31,90.4,18432.0,86.8083,86.8756,86.7891,86.8756,18432.0
2021-06-29 15:15:00,90.39,90.45,90.33,90.33,15695.0,86.866,86.9236,86.8083,86.8083,15695.0
2021-06-29 15:20:00,90.33,90.41,90.31,90.37,17741.0,86.8083,86.8852,86.7891,86.8467,17741.0
2021-06-29 15:25:00,90.36,90.49,90.35,90.48,12179.0,86.8371,86.9621,86.8275,86.9525,12179.0
2021-06-29 15:30:00,90.48,90.59,90.43,90.55,31983.0,86.9525,87.0582,86.9044,87.0197,31983.0
2021-06-29 15:35:00,90.55,90.58,90.46,90.58,29503.0,87.0197,87.0486,86.9332,87.0486,29503.0
2021-06-29 15:40:00,90.57,90.73,90.52,90.66,39402.0,87.0389,87.1927,86.9909,87.1254,39402.0
2021-06-29 15:45:00,90.68,90.71,90.61,90.61,36178.0,87.1447,87.1735,87.0774,87.0774,36178.0
2021-06-29 15:50:00,90.64,90.68,90.51,90.53,61417.0,87.1062,87.1447,86.9813,87.0005,61417.0
2021-06-29 15:55:00,90.52,90.56,90.4,90.51,130998.0,86.9909,87.0293,86.8756,86.9813,130998.0
2021-06-30 09:30:00,90.07,90.07,89.52,89.8,89430.0,86.5584,86.5584,86.0299,86.299,89430.0
2021-06-30 09:35:00,89.81,90.42,89.74,90.36,50010.0,86.3086,86.8948,86.2413,86.8371,50010.0
2021-06-30 09:40:00,90.4,90.52,90.15,90.3,13633.0,86.8756,86.9909,86.6353,86.7795,13633.0
2021-06-30 09:45:00,90.3,90.38,90.09,90.33,12987.0,86.7795,86.8564,86.5777,86.8083,12987.0
2021-06-30 09:50:00,90.4,90.58,90.34,90.34,9229.0,86.8756,87.0486,86.8179,86.8179,9229.0
2021-06-30 09:55:00,90.34,90.5,90.26,90.4,11340.0,86.8179,86.9717,86.741,86.8756,11340.0
2021-06-30 10:00:00,90.48,90.68,90.38,90.51,34884.0,86.9525,87.1447,86.8564,86.9813,34884.0
2021-06-30 10:05:00,90.54,90.68,90.07,90.11,19751.0,87.0101,87.1447,86.5584,86.5969,19751.0
2021-06-30 10:10:00,90.13,90.34,90.12,90.33,12771.0,86.6161,86.8179,86.6065,86.8083,12771.0
2021-06-30 10:15:00,90.29,90.33,90.19,90.2,30000.0,86.7699,86.8083,86.6738,86.6834,30000.0
2021-06-30 10:20:00,90.18,90.28,90.1,90.26,13533.0,86.6642,86.7603,86.5873,86.741,13533.0
2021-06-30 10:25:00,90.28,90.45,90.25,90.33,11572.0,86.7603,86.9236,86.7314,86.8083,11572.0
2021-06-30 10:30:00,90.34,90.49,90.28,90.29,18170.0,86.8179,86.9621,86.7603,86.7699,18170.0
2021-06-30 10:35:00,90.29,90.4,90.26,90.36,10609.0,86.7699,86.8756,86.741,86.8371,10609.0
2021-06-30 10:40:00,90.38,90.44,90.27,90.31,10991.0,86.8564,86.914,86.7506,86.7891,10991.0
2021-06-30 10:45:00,90.29,90.5,90.25,90.4,18162.0,86.7699,86.9717,86.7314,86.8756,18162.0
2021-06-30 10:50:00,90.38,90.38,90.28,90.3,10884.0,86.8564,86.8564,86.7603,86.7795,10884.0
2021-06-30 10:55:00,90.27,90.34,90.23,90.27,38167.0,86.7506,86.8179,86.7122,86.7506,38167.0
2021-06-30 11:00:00,90.29,90.38,90.22,90.23,27249.0,86.7699,86.8564,86.7026,86.7122,27249.0
2021-06-30 11:05:00,90.19,90.22,89.84,89.85,23783.0,86.6738,86.7026,86.3374,86.347,23783.0
2021-06-30 11:10:00,89.83,90.12,89.77,90.04,15938.0,86.3278,86.6065,86.2701,86.5296,15938.0
2021-06-30 11:15:00,90.06,90.18,90.04,90.04,9162.0,86.5488,86.6642,86.5296,86.5296,9162.0
2021-06-30 11:20:00,90.05,90.27,90.05,90.24,10956.0,86.5392,86.7506,86.5392,86.7218,10956.0
2021-06-30 11:25:00,90.26,90.31,90.19,90.21,10923.0,86.741,86.7891,86.6738,86.693,10923.0
2021-06-30 11:30:00,90.22,90.28,90.14,90.18,10934.0,86.7026,86.7603,86.6257,86.6642,10934.0
2021-06-30 11:35:00,90.18,90.26,90.14,90.18,12458.0,86.6642,86.741,86.6257,86.6642,12458.0
2021-06-30 11:40:00,90.17,90.26,90.13,90.2,13409.0,86.6545,86.741,86.6161,86.6834,13409.0
2021-06-30 11:45:00,90.2,90.22,90.16,90.17,7337.0,86.6834,86.7026,86.6449,86.6545,7337.0
2021-06-30 11:50:00,90.17,90.17,90.06,90.16,11292.0,86.6545,86.6545,86.5488,86.6449,11292.0
2021-06-30 11:55:00,90.15,90.15,90.04,90.04,10593.0,86.6353,86.6353,86.5296,86.5296,10593.0
2021-06-30 12:00:00,90.05,90.1,89.98,90.04,15042.0,86.5392,86.5873,86.4719,86.5296,15042.0
2021-06-30 12:05:00,90.05,90.1,89.97,90.0,17596.0,86.5392,86.5873,86.4623,86.4912,17596.0
2021-06-30 12:10:00,90.02,90.02,89.9,89.91,10260.0,86.5104,86.5104,86.3951,86.4047,10260.0
2021-06-30 12:15:00,89.9,89.97,89.89,89.95,13102.0,86.3951,86.4623,86.3855,86.4431,13102.0
2021-06-30 12:20:00,89.94,89.96,89.9,89.93,37491.0,86.4335,86.4527,86.3951,86.4239,37491.0
2021-06-30 12:25:00,89.92,90.31,89.89,90.13,128341.0,86.4143,86.7891,86.3855,86.6161,128341.0
2021-06-30 12:30:00,90.14,90.56,90.11,90.52,146382.0,86.6257,87.0293,86.5969,86.9909,146382.0
2021-06-30 12:35:00,90.51,90.73,90.46,90.46,117644.0,86.9813,87.1927,86.9332,86.9332,117644.0
2021-06-30 12:40:00,90.46,90.76,90.45,90.74,29578.0,86.9332,87.2215,86.9236,87.2023,29578.0
2021-06-30 12:45:00,90.74,90.77,90.54,90.61,29316.0,87.2023,87.2311,87.0101,87.0774,29316.0
2021-06-30 12:50:00,90.61,90.65,90.5,90.54,17804.0,87.0774,87.1158,86.9717,87.0101,17804.0
2021-06-30 12:55:00,90.54,90.55,90.35,90.39,8463.0,87.0101,87.0197,86.8275,86.866,8463.0
2021-06-30 13:00:00,90.37,90.4,90.29,90.32,9378.0,86.8467,86.8756,86.7699,86.7987,9378.0
2021-06-30 13:05:00,90.3,90.33,90.19,90.32,13308.0,86.7795,86.8083,86.6738,86.7987,13308.0
2021-06-30 13:10:00,90.32,90.33,90.23,90.29,11846.0,86.7987,86.8083,86.7122,86.7699,11846.0
2021-06-30 13:15:00,90.3,90.34,90.18,90.31,11478.0,86.7795,86.8179,86.6642,86.7891,11478.0
2021-06-30 13:20:00,90.3,90.34,90.19,90.34,13420.0,86.7795,86.8179,86.6738,86.8179,13420.0
2021-06-30 13:25:00,90.34,90.43,90.34,90.39,11275.0,86.8179,86.9044,86.8179,86.866,11275.0
2021-06-30 13:30:00,90.38,90.47,90.34,90.43,8498.0,86.8564,86.9428,86.8179,86.9044,8498.0
2021-06-30 13:35:00,90.43,90.49,90.41,90.48,9296.0,86.9044,86.9621,86.8852,86.9525,9296.0
2021-06-30 13:40:00,90.47,90.48,90.33,90.4,6849.0,86.9428,86.9525,86.8083,86.8756,6849.0
2021-06-30 13:45:00,90.41,90.46,90.38,90.38,8257.0,86.8852,86.9332,86.8564,86.8564,8257.0
2021-06-30 13:50:00,90.37,90.44,90.36,90.41,6528.0,86.8467,86.914,86.8371,86.8852,6528.0
2021-06-30 13:55:00,90.4,90.42,90.31,90.34,5222.0,86.8756,86.8948,86.7891,86.8179,5222.0
2021-06-30 14:00:00,90.36,90.44,90.33,90.41,9468.0,86.8371,86.914,86.8083,86.8852,9468.0
2021-06-30 14:05:00,90.41,90.49,90.34,90.39,12337.0,86.8852,86.9621,86.8179,86.866,12337.0
2021-06-30 14:10:00,90.37,90.43,90.33,90.41,8842.0,86.8467,86.9044,86.8083,86.8852,8842.0
2021-06-30 14:15:00,90.43,90.56,90.41,90.45,13167.0,86.9044,87.0293,86.8852,86.9236,13167.0
2021-06-30 14:20:00,90.47,90.54,90.46,90.51,12358.0,86.9428,87.0101,86.9332,86.9813,12358.0
2021-06-30 14:25:00,90.52,90.65,90.49,90.65,28241.0,86.9909,87.1158,86.9621,87.1158,28241.0
2021-06-30 14:30:00,90.65,90.67,90.55,90.59,23792.0,87.1158,87.135,87.0197,87.0582,23792.0
2021-06-30 14:35:00,90.61,90.64,90.54,90.62,8763.0,87.0774,87.1062,87.0101,87.087,8763.0
2021-06-30 14:40:00,90.6,90.67,90.56,90.65,25094.0,87.0678,87.135,87.0293,87.1158,25094.0
2021-06-30 14:45:00,90.64,90.66,90.57,90.62,8659.0,87.1062,87.1254,87.0389,87.087,8659.0
2021-06-30 14:50:00,90.59,90.66,90.5,90.51,17339.0,87.0582,87.1254,86.9717,86.9813,17339.0
2021-06-30 14:55:00,90.52,90.6,90.42,90.51,12941.0,86.9909,87.0678,86.8948,86.9813,12941.0
2021-06-30 15:00:00,90.55,90.55,90.44,90.51,12373.0,87.0197,87.0197,86.914,86.9813,12373.0
2021-06-30 15:05:00,90.51,90.55,90.46,90.55,12572.0,86.9813,87.0197,86.9332,87.0197,12572.0
2021-06-30 15:10:00,90.54,90.61,90.49,90.51,24409.0,87.0101,87.0774,86.9621,86.9813,24409.0
2021-06-30 15:15:00,90.49,90.51,90.33,90.34,28640.0,86.9621,86.9813,86.8083,86.8179,28640.0
2021-06-30 15:20:00,90.34,90.49,90.33,90.45,15468.0,86.8179,86.9621,86.8083,86.9236,15468.0
2021-06-30 15:25:00,90.45,90.47,90.4,90.45,15608.0,86.9236,86.9428,86.8756,86.9236,15608.0
2021-06-30 15:30:00,90.45,90.45,90.3,90.37,16067.0,86.9236,86.9236,86.7795,86.8467,16067.0
2021-06-30 15:35:00,90.37,90.42,90.3,90.4,28951.0,86.8467,86.8948,86.7795,86.8756,28951.0
2021-06-30 15:40:00,90.4,90.47,90.36,90.41,31715.0,86.8756,86.9428,86.8371,86.8852,31715.0
2021-06-30 15:45:00,90.42,90.58,90.42,90.51,44355.0,86.8948,87.0486,86.8948,86.9813,44355.0
2021-06-30 15:50:00,90.52,90.62,90.46,90.54,64685.0,86.9909,87.087,86.9332,87.0101,64685.0
2021-06-30 15:55:00,90.53,90.63,90.36,90.38,345946.0,87.0005,87.0966,86.8371,86.8564,345946.0
2021-07-01 09:30:00,90.93,91.01,90.38,90.53,41958.0,87.3849,87.4618,86.8564,87.0005,41958.0
2021-07-01 09:35:00,90.48,90.58,90.3,90.31,17104.0,86.9525,87.0486,86.7795,86.7891,17104.0
2021-07-01 09:40:00,90.23,90.35,90.19,90.34,7405.0,86.7122,86.8275,86.6738,86.8179,7405.0
2021-07-01 09:45:00,90.38,91.01,90.38,91.01,23950.0,86.8564,87.4618,86.8564,87.4618,23950.0
2021-07-01 09:50:00,91.01,91.18,90.93,91.04,27539.0,87.4618,87.6252,87.3849,87.4906,27539.0
2021-07-01 09:55:00,90.99,91.41,90.81,91.35,31255.0,87.4426,87.8462,87.2696,87.7885,31255.0
2021-07-01 10:00:00,91.35,91.55,91.33,91.46,29203.0,87.7885,87.9807,87.7693,87.8942,29203.0
2021-07-01 10:05:00,91.47,91.77,91.47,91.77,23978.0,87.9039,88.1922,87.9039,88.1922,23978.0
2021-07-01 10:10:00,91.77,92.06,91.73,92.05,27585.0,88.1922,88.4709,88.1537,88.4612,27585.0
2021-07-01 10:15:00,92.1,92.17,92.01,92.16,19450.0,88.5093,88.5766,88.4228,88.567,19450.0
2021-07-01 10:20:00,92.14,92.21,91.91,91.93,55740.0,88.5477,88.615,88.3267,88.3459,55740.0
2021-07-01 10:25:00,91.95,92.0,91.74,91.96,27826.0,88.3651,88.4132,88.1633,88.3748,27826.0
2021-07-01 10:30:00,91.95,92.22,91.95,92.16,28424.0,88.3651,88.6246,88.3651,88.567,28424.0
2021-07-01 10:35:00,92.15,92.16,91.88,91.89,23301.0,88.5573,88.567,88.2979,88.3075,23301.0
2021-07-01 10:40:00,91.88,92.06,91.79,92.02,41306.0,88.2979,88.4709,88.2114,88.4324,41306.0
2021-07-01 10:45:00,92.02,92.25,92.02,92.2,23276.0,88.4324,88.6534,88.4324,88.6054,23276.0
2021-07-01 10:50:00,92.2,92.36,92.14,92.18,30759.0,88.6054,88.7592,88.5477,88.5862,30759.0
2021-07-01 10:55:00,92.18,92.43,92.17,92.36,20759.0,88.5862,88.8264,88.5766,88.7592,20759.0
2021-07-01 11:00:00,92.36,92.42,92.13,92.38,18058.0,88.7592,88.8168,88.5381,88.7784,18058.0
2021-07-01 11:05:00,92.4,92.58,92.36,92.36,28298.0,88.7976,88.9706,88.7592,88.7592,28298.0
2021-07-01 11:10:00,92.37,92.41,92.16,92.18,19521.0,88.7688,88.8072,88.567,88.5862,19521.0
2021-07-01 11:15:00,92.24,92.29,92.03,92.12,18172.0,88.6438,88.6919,88.442,88.5285,18172.0
2021-07-01 11:20:00,92.12,92.12,91.98,92.01,17659.0,88.5285,88.5285,88.394,88.4228,17659.0
2021-07-01 11:25:00,92.03,92.21,92.0,92.21,15724.0,88.442,88.615,88.4132,88.615,15724.0
2021-07-01 11:30:00,92.26,92.41,92.24,92.36,27354.0,88.6631,88.8072,88.6438,88.7592,27354.0
2021-07-01 11:35:00,92.35,92.54,92.32,92.46,21953.0,88.7495,88.9321,88.7207,88.8553,21953.0
2021-07-01 11:40:00,92.44,92.57,92.41,92.54,18261.0,88.836,88.961,88.8072,88.9321,18261.0
2021-07-01 11:45:00,92.53,92.61,92.46,92.6,32518.0,88.9225,88.9994,88.8553,88.9898,32518.0
2021-07-01 11:50:00,92.61,92.89,92.59,92.89,40835.0,88.9994,89.2685,88.9802,89.2685,40835.0
2021-07-01 11:55:00,92.9,92.94,92.75,92.87,77713.0,89.2781,89.3165,89.134,89.2493,77713.0
2021-07-01 12:00:00,92.87,92.93,92.72,92.8,22261.0,89.2493,89.3069,89.1051,89.182,22261.0
2021-07-01 12:05:00,92.81,92.92,92.81,92.88,29024.0,89.1916,89.2973,89.1916,89.2589,29024.0
2021-07-01 12:10:00,92.87,92.93,92.78,92.82,20358.0,89.2493,89.3069,89.1628,89.2012,20358.0
2021-07-01 12:15:00,92.82,92.83,92.63,92.69,15363.0,89.2012,89.2108,89.0186,89.0763,15363.0
2021-07-01 12:20:00,92.67,92.76,92.66,92.75,14652.0,89.0571,89.1436,89.0475,89.134,14652.0
2021-07-01 12:25:00,92.73,92.73,92.61,92.64,15252.0,89.1147,89.1147,88.9994,89.0282,15252.0
2021-07-01 12:30:00,92.62,92.72,92.55,92.67,23217.0,89.009,89.1051,88.9418,89.0571,23217.0
2021-07-01 12:35:00,92.68,92.78,92.68,92.72,19392.0,89.0667,89.1628,89.0667,89.1051,19392.0
2021-07-01 12:40:00,92.7,92.76,92.66,92.68,14955.0,89.0859,89.1436,89.0475,89.0667,14955.0
2021-07-01 12:45:00,92.68,92.69,92.63,92.64,13451.0,89.0667,89.0763,89.0186,89.0282,13451.0
2021-07-01 12:50:00,92.65,92.76,92.63,92.72,15590.0,89.0379,89.1436,89.0186,89.1051,15590.0
2021-07-01 12:55:00,92.73,92.8,92.69,92.72,20273.0,89.1147,89.182,89.0763,89.1051,20273.0
2021-07-01 13:00:00,92.72,92.86,92.71,92.84,18716.0,89.1051,89.2397,89.0955,89.2204,18716.0
2021-07-01 13:05:00,92.86,92.96,92.83,92.96,16768.0,89.2397,89.3358,89.2108,89.3358,16768.0
2021-07-01 13:10:00,92.94,93.02,92.94,92.95,20017.0,89.3165,89.3934,89.3165,89.3262,20017.0
2021-07-01 13:15:00,92.96,93.06,92.93,92.99,27448.0,89.3358,89.4319,89.3069,89.3646,27448.0
2021-07-01 13:20:00,92.98,93.07,92.93,93.06,14229.0,89.355,89.4415,89.3069,89.4319,14229.0
2021-07-01 13:25:00,93.06,93.12,93.0,93.09,23903.0,89.4319,89.4895,89.3742,89.4607,23903.0
2021-07-01 13:30:00,93.09,93.1,93.0,93.09,14565.0,89.4607,89.4703,89.3742,89.4607,14565.0
2021-07-01 13:35:00,93.08,93.12,92.97,93.05,17216.0,89.4511,89.4895,89.3454,89.4223,17216.0
2021-07-01 13:40:00,93.06,93.09,92.91,92.93,26647.0,89.4319,89.4607,89.2877,89.3069,26647.0
2021-07-01 13:45:00,92.93,93.02,92.76,92.8,42369.0,89.3069,89.3934,89.1436,89.182,42369.0
2021-07-01 13:50:00,92.81,93.02,92.79,92.98,51821.0,89.1916,89.3934,89.1724,89.355,51821.0
2021-07-01 13:55:00,92.99,93.0,92.86,92.87,11883.0,89.3646,89.3742,89.2397,89.2493,11883.0
2021-07-01 14:00:00,92.88,92.99,92.85,92.96,14080.0,89.2589,89.3646,89.2301,89.3358,14080.0
2021-07-01 14:05:00,92.96,92.96,92.85,92.9,13403.0,89.3358,89.3358,89.2301,89.2781,13403.0
2021-07-01 14:10:00,92.9,92.9,92.73,92.77,19990.0,89.2781,89.2781,89.1147,89.1532,19990.0
2021-07-01 14:15:00,92.76,92.76,92.65,92.66,17830.0,89.1436,89.1436,89.0379,89.0475,17830.0
2021-07-01 14:20:00,92.63,92.76,92.63,92.74,17504.0,89.0186,89.1436,89.0186,89.1243,17504.0
2021-07-01 14:25:00,92.73,92.78,92.67,92.78,16984.0,89.1147,89.1628,89.0571,89.1628,16984.0
2021-07-01 14:30:00,92.76,92.85,92.72,92.84,17970.0,89.1436,89.2301,89.1051,89.2204,17970.0
2021-07-01 14:35:00,92.85,92.86,92.8,92.85,15340.0,89.2301,89.2397,89.182,89.2301,15340.0
2021-07-01 14:40:00,92.85,93.09,92.83,93.09,21429.0,89.2301,89.4607,89.2108,89.4607,21429.0
2021-07-01 14:45:00,93.08,93.09,93.01,93.06,16838.0,89.4511,89.4607,89.3838,89.4319,16838.0
2021-07-01 14:50:00,93.06,93.11,93.0,93.0,22556.0,89.4319,89.4799,89.3742,89.3742,22556.0
2021-07-01 14:55:00,93.0,93.06,92.95,93.0,21491.0,89.3742,89.4319,89.3262,89.3742,21491.0
2021-07-01 15:00:00,93.01,93.01,92.87,92.98,16638.0,89.3838,89.3838,89.2493,89.355,16638.0
2021-07-01 15:05:00,92.98,92.98,92.83,92.88,19669.0,89.355,89.355,89.2108,89.2589,19669.0
2021-07-01 15:10:00,92.87,93.0,92.87,92.93,18768.0,89.2493,89.3742,89.2493,89.3069,18768.0
2021-07-01 15:15:00,92.94,92.98,92.89,92.98,27030.0,89.3165,89.355,89.2685,89.355,27030.0
2021-07-01 15:20:00,92.98,92.98,92.85,92.9,22549.0,89.355,89.355,89.2301,89.2781,22549.0
2021-07-01 15:25:00,92.9,92.97,92.89,92.96,31021.0,89.2781,89.3454,89.2685,89.3358,31021.0
2021-07-01 15:30:00,92.95,93.01,92.84,92.84,37752.0,89.3262,89.3838,89.2204,89.2204,37752.0
2021-07-01 15:35:00,92.85,92.93,92.83,92.86,43102.0,89.2301,89.3069,89.2108,89.2397,43102.0
2021-07-01 15:40:00,92.85,92.91,92.77,92.84,52681.0,89.2301,89.2877,89.1532,89.2204,52681.0
2021-07-01 15:45:00,92.84,92.88,92.81,92.86,55209.0,89.2204,89.2589,89.1916,89.2397,55209.0
2021-07-01 15:50:00,92.86,92.89,92.73,92.83,115214.0,89.2397,89.2685,89.1147,89.2108,115214.0
2021-07-01 15:55:00,92.84,92.87,92.77,92.81,190283.0,89.2204,89.2493,89.1532,89.1916,190283.0
2021-07-02 09:30:00,93.39,93.6,93.1,93.24,63468.0,89.749,89.9508,89.4703,89.6049,63468.0
2021-07-02 09:35:00,93.24,93.32,92.9,93.07,49522.0,89.6049,89.6817,89.2781,89.4415,49522.0
2021-07-02 09:40:00,93.04,93.27,93.02,93.18,20529.0,89.4126,89.6337,89.3934,89.5472,20529.0
2021-07-02 09:45:00,93.14,93.28,93.09,93.27,26304.0,89.5087,89.6433,89.4607,89.6337,26304.0
2021-07-02 09:50:00,93.28,93.33,92.91,92.96,18101.0,89.6433,89.6913,89.2877,89.3358,18101.0
2021-07-02 09:55:00,92.97,93.0,92.67,92.7,6755.0,89.3454,89.3742,89.0571,89.0859,6755.0
2021-07-02 10:00:00,92.66,92.99,92.61,92.99,12616.0,89.0475,89.3646,88.9994,89.3646,12616.0
2021-07-02 10:05:00,93.01,93.14,92.97,93.01,7474.0,89.3838,89.5087,89.3454,89.3838,7474.0
2021-07-02 10:10:00,93.01,93.22,93.01,93.12,16875.0,89.3838,89.5856,89.3838,89.4895,16875.0
2021-07-02 10:15:00,93.14,93.17,92.72,92.77,15922.0,89.5087,89.5376,89.1051,89.1532,15922.0
2021-07-02 10:20:00,92.78,92.83,92.66,92.73,11194.0,89.1628,89.2108,89.0475,89.1147,11194.0
2021-07-02 10:25:00,92.73,92.74,92.4,92.5,16505.0,89.1147,89.1243,88.7976,88.8937,16505.0
2021-07-02 10:30:00,92.52,92.58,92.37,92.53,23522.0,88.9129,88.9706,88.7688,88.9225,23522.0
2021-07-02 10:35:00,92.52,92.53,92.29,92.35,14975.0,88.9129,88.9225,88.6919,88.7495,14975.0
2021-07-02 10:40:00,92.35,92.63,92.32,92.47,7020.0,88.7495,89.0186,88.7207,88.8649,7020.0
2021-07-02 10:45:00,92.47,92.6,92.46,92.46,3375.0,88.8649,88.9898,88.8553,88.8553,3375.0
2021-07-02 10:50:00,92.45,92.47,92.35,92.42,6489.0,88.8457,88.8649,88.7495,88.8168,6489.0
2021-07-02 10:55:00,92.42,92.43,92.23,92.27,11825.0,88.8168,88.8264,88.6342,88.6727,11825.0
2021-07-02 11:00:00,92.31,92.31,92.15,92.22,11336.0,88.7111,88.7111,88.5573,88.6246,11336.0
2021-07-02 11:05:00,92.24,92.37,92.14,92.3,20019.0,88.6438,88.7688,88.5477,88.7015,20019.0
2021-07-02 11:10:00,92.31,92.4,92.3,92.33,9118.0,88.7111,88.7976,88.7015,88.7303,9118.0
2021-07-02 11:15:00,92.37,92.43,92.32,92.43,4212.0,88.7688,88.8264,88.7207,88.8264,4212.0
2021-07-02 11:20:00,92.4,92.45,92.18,92.18,10192.0,88.7976,88.8457,88.5862,88.5862,10192.0
2021-07-02 11:25:00,92.21,92.29,92.16,92.29,6586.0,88.615,88.6919,88.567,88.6919,6586.0
2021-07-02 11:30:00,92.26,92.31,92.17,92.28,8685.0,88.6631,88.7111,88.5766,88.6823,8685.0
2021-07-02 11:35:00,92.25,92.3,92.2,92.23,3081.0,88.6534,88.7015,88.6054,88.6342,3081.0
2021-07-02 11:40:00,92.18,92.24,92.07,92.11,4545.0,88.5862,88.6438,88.4805,88.5189,4545.0
2021-07-02 11:45:00,92.13,92.16,92.11,92.12,4448.0,88.5381,88.567,88.5189,88.5285,4448.0
2021-07-02 11:50:00,92.1,92.16,92.09,92.12,8037.0,88.5093,88.567,88.4997,88.5285,8037.0
2021-07-02 11:55:00,92.12,92.16,92.04,92.11,10034.0,88.5285,88.567,88.4516,88.5189,10034.0
2021-07-02 12:00:00,92.13,92.15,92.08,92.11,2962.0,88.5381,88.5573,88.4901,88.5189,2962.0
2021-07-02 12:05:00,92.1,92.18,92.1,92.14,5230.0,88.5093,88.5862,88.5093,88.5477,5230.0
2021-07-02 12:10:00,92.21,92.21,92.01,92.03,7421.0,88.615,88.615,88.4228,88.442,7421.0
2021-07-02 12:15:00,92.01,92.07,91.94,92.06,10024.0,88.4228,88.4805,88.3555,88.4709,10024.0
2021-07-02 12:20:00,92.05,92.05,91.99,92.01,3973.0,88.4612,88.4612,88.4036,88.4228,3973.0
2021-07-02 12:25:00,92.02,92.07,91.97,92.06,3923.0,88.4324,88.4805,88.3844,88.4709,3923.0
2021-07-02 12:30:00,92.03,92.14,92.03,92.13,3347.0,88.442,88.5477,88.442,88.5381,3347.0
2021-07-02 12:35:00,92.14,92.22,92.14,92.18,11589.0,88.5477,88.6246,88.5477,88.5862,11589.0
2021-07-02 12:40:00,92.17,92.24,92.16,92.19,4611.0,88.5766,88.6438,88.567,88.5958,4611.0
2021-07-02 12:45:00,92.2,92.3,92.19,92.24,5141.0,88.6054,88.7015,88.5958,88.6438,5141.0
2021-07-02 12:50:00,92.24,92.34,92.24,92.29,5718.0,88.6438,88.7399,88.6438,88.6919,5718.0
2021-07-02 12:55:00,92.27,92.27,92.17,92.22,9300.0,88.6727,88.6727,88.5766,88.6246,9300.0
2021-07-02 13:00:00,92.19,92.39,92.19,92.38,3638.0,88.5958,88.788,88.5958,88.7784,3638.0
2021-07-02 13:05:00,92.37,92.51,92.37,92.5,24822.0,88.7688,88.9033,88.7688,88.8937,24822.0
2021-07-02 13:10:00,92.5,92.5,92.36,92.36,3453.0,88.8937,88.8937,88.7592,88.7592,3453.0
2021-07-02 13:15:00,92.39,92.48,92.37,92.42,4100.0,88.788,88.8745,88.7688,88.8168,4100.0
2021-07-02 13:20:00,92.41,92.47,92.41,92.43,5519.0,88.8072,88.8649,88.8072,88.8264,5519.0
2021-07-02 13:25:00,92.43,92.44,92.36,92.43,7034.0,88.8264,88.836,88.7592,88.8264,7034.0
2021-07-02 13:30:00,92.45,92.49,92.32,92.32,5066.0,88.8457,88.8841,88.7207,88.7207,5066.0
2021-07-02 13:35:00,92.3,92.43,92.3,92.42,7351.0,88.7015,88.8264,88.7015,88.8168,7351.0
2021-07-02 13:40:00,92.39,92.41,92.26,92.31,10705.0,88.788,88.8072,88.6631,88.7111,10705.0
2021-07-02 13:45:00,92.31,92.37,92.31,92.34,4665.0,88.7111,88.7688,88.7111,88.7399,4665.0
2021-07-02 13:50:00,92.38,92.42,92.32,92.33,5766.0,88.7784,88.8168,88.7207,88.7303,5766.0
2021-07-02 13:55:00,92.34,92.37,92.28,92.28,4740.0,88.7399,88.7688,88.6823,88.6823,4740.0
2021-07-02 14:00:00,92.28,92.37,92.28,92.34,3564.0,88.6823,88.7688,88.6823,88.7399,3564.0
2021-07-02 14:05:00,92.34,92.35,92.31,92.31,7272.0,88.7399,88.7495,88.7111,88.7111,7272.0
2021-07-02 14:10:00,92.32,92.39,92.32,92.37,5507.0,88.7207,88.788,88.7207,88.7688,5507.0
2021-07-02 14:15:00,92.37,92.37,92.3,92.34,4216.0,88.7688,88.7688,88.7015,88.7399,4216.0
2021-07-02 14:20:00,92.32,92.38,92.31,92.38,6480.0,88.7207,88.7784,88.7111,88.7784,6480.0
2021-07-02 14:25:00,92.37,92.37,92.32,92.32,4197.0,88.7688,88.7688,88.7207,88.7207,4197.0
2021-07-02 14:30:00,92.34,92.34,92.21,92.27,7237.0,88.7399,88.7399,88.615,88.6727,7237.0
2021-07-02 14:35:00,92.29,92.31,92.2,92.25,6171.0,88.6919,88.7111,88.6054,88.6534,6171.0
2021-07-02 14:40:00,92.26,92.26,92.16,92.21,5477.0,88.6631,88.6631,88.567,88.615,5477.0
2021-07-02 14:45:00,92.21,92.25,92.2,92.24,3823.0,88.615,88.6534,88.6054,88.6438,3823.0
2021-07-02 14:50:00,92.24,92.24,92.16,92.18,7430.0,88.6438,88.6438,88.567,88.5862,7430.0
2021-07-02 14:55:00,92.19,92.2,92.07,92.1,9059.0,88.5958,88.6054,88.4805,88.5093,9059.0
2021-07-02 15:00:00,92.12,92.21,92.12,92.21,4880.0,88.5285,88.615,88.5285,88.615,4880.0
2021-07-02 15:05:00,92.21,92.26,92.2,92.21,11876.0,88.615,88.6631,88.6054,88.615,11876.0
2021-07-02 15:10:00,92.19,92.27,92.19,92.27,11259.0,88.5958,88.6727,88.5958,88.6727,11259.0
2021-07-02 15:15:00,92.27,92.35,92.24,92.34,6443.0,88.6727,88.7495,88.6438,88.7399,6443.0
2021-07-02 15:20:00,92.34,92.34,92.28,92.31,7813.0,88.7399,88.7399,88.6823,88.7111,7813.0
2021-07-02 15:25:00,92.31,92.38,92.3,92.34,6978.0,88.7111,88.7784,88.7015,88.7399,6978.0
2021-07-02 15:30:00,92.33,92.44,92.29,92.33,10607.0,88.7303,88.836,88.6919,88.7303,10607.0
2021-07-02 15:35:00,92.34,92.36,92.27,92.35,14614.0,88.7399,88.7592,88.6727,88.7495,14614.0
2021-07-02 15:40:00,92.35,92.43,92.33,92.39,20708.0,88.7495,88.8264,88.7303,88.788,20708.0
2021-07-02 15:45:00,92.39,92.44,92.35,92.36,22610.0,88.788,88.836,88.7495,88.7592,22610.0
2021-07-02 15:50:00,92.36,92.53,92.36,92.4,41864.0,88.7592,88.9225,88.7592,88.7976,41864.0
2021-07-02 15:55:00,92.4,92.41,92.33,92.37,84084.0,88.7976,88.8072,88.7303,88.7688,84084.0
2021-07-06 09:30:00,92.36,92.69,92.11,92.27,84411.0,88.7592,89.0763,88.5189,88.6727,84411.0
2021-07-06 09:35:00,92.3,92.48,92.19,92.44,19948.0,88.7015,88.8745,88.5958,88.836,19948.0
2021-07-06 09:40:00,92.44,92.45,91.84,91.84,22656.0,88.836,88.8457,88.2594,88.2594,22656.0
2021-07-06 09:45:00,91.9,91.9,91.63,91.73,50925.0,88.3171,88.3171,88.0576,88.1537,50925.0
2021-07-06 09:50:00,91.71,91.74,91.46,91.55,33545.0,88.1345,88.1633,87.8942,87.9807,33545.0
2021-07-06 09:55:00,91.5,91.58,91.41,91.43,31448.0,87.9327,88.0096,87.8462,87.8654,31448.0
2021-07-06 10:00:00,91.44,91.46,91.23,91.3,57171.0,87.875,87.8942,87.6732,87.7405,57171.0
2021-07-06 10:05:00,91.32,91.37,91.11,91.25,28736.0,87.7597,87.8078,87.5579,87.6924,28736.0
2021-07-06 10:10:00,91.23,91.25,90.93,91.1,80529.0,87.6732,87.6924,87.3849,87.5483,80529.0
2021-07-06 10:15:00,91.04,91.12,90.79,90.8,81385.0,87.4906,87.5675,87.2504,87.26,81385.0
2021-07-06 10:20:00,90.7,90.85,90.62,90.76,28802.0,87.1639,87.308,87.087,87.2215,28802.0
2021-07-06 10:25:00,90.79,90.92,90.73,90.89,16725.0,87.2504,87.3753,87.1927,87.3465,16725.0
2021-07-06 10:30:00,90.88,90.92,90.74,90.79,32842.0,87.3369,87.3753,87.2023,87.2504,32842.0
2021-07-06 10:35:00,90.8,90.96,90.75,90.95,13948.0,87.26,87.4137,87.2119,87.4041,13948.0
2021-07-06 10:40:00,90.95,91.05,90.89,91.0,23436.0,87.4041,87.5002,87.3465,87.4522,23436.0
2021-07-06 10:45:00,91.0,91.01,90.91,90.97,28553.0,87.4522,87.4618,87.3657,87.4234,28553.0
2021-07-06 10:50:00,90.99,91.01,90.78,90.85,45717.0,87.4426,87.4618,87.2408,87.308,45717.0
2021-07-06 10:55:00,90.83,91.04,90.83,90.91,56321.0,87.2888,87.4906,87.2888,87.3657,56321.0
2021-07-06 11:00:00,90.91,91.01,90.62,90.62,50287.0,87.3657,87.4618,87.087,87.087,50287.0
2021-07-06 11:05:00,90.62,90.7,90.36,90.36,23416.0,87.087,87.1639,86.8371,86.8371,23416.0
2021-07-06 11:10:00,90.33,90.36,89.81,89.94,91413.0,86.8083,86.8371,86.3086,86.4335,91413.0
2021-07-06 11:15:00,89.93,90.32,89.89,90.24,136261.0,86.4239,86.7987,86.3855,86.7218,136261.0
2021-07-06 11:20:00,90.25,90.29,89.97,90.1,64454.0,86.7314,86.7699,86.4623,86.5873,64454.0
2021-07-06 11:25:00,90.08,90.08,89.96,90.04,17488.0,86.568,86.568,86.4527,86.5296,17488.0
2021-07-06 11:30:00,90.05,90.24,90.05,90.18,17249.0,86.5392,86.7218,86.5392,86.6642,17249.0
2021-07-06 11:35:00,90.19,90.41,90.18,90.35,21148.0,86.6738,86.8852,86.6642,86.8275,21148.0
2021-07-06 11:40:00,90.36,90.43,90.29,90.39,10788.0,86.8371,86.9044,86.7699,86.866,10788.0
2021-07-06 11:45:00,90.4,90.4,90.22,90.26,13469.0,86.8756,86.8756,86.7026,86.741,13469.0
2021-07-06 11:50:00,90.26,90.48,90.19,90.36,75492.0,86.741,86.9525,86.6738,86.8371,75492.0
2021-07-06 11:55:00,90.34,90.59,90.34,90.57,65256.0,86.8179,87.0582,86.8179,87.0389,65256.0
2021-07-06 12:00:00,90.56,90.66,90.47,90.65,22817.0,87.0293,87.1254,86.9428,87.1158,22817.0
2021-07-06 12:05:00,90.67,90.67,90.54,90.57,9409.0,87.135,87.135,87.0101,87.0389,9409.0
2021-07-06 12:10:00,90.54,90.65,90.54,90.61,11575.0,87.0101,87.1158,87.0101,87.0774,11575.0
2021-07-06 12:15:00,90.62,90.72,90.58,90.71,7947.0,87.087,87.1831,87.0486,87.1735,7947.0
2021-07-06 12:20:00,90.7,90.77,90.63,90.67,7235.0,87.1639,87.2311,87.0966,87.135,7235.0
2021-07-06 12:25:00,90.65,90.65,90.39,90.46,6419.0,87.1158,87.1158,86.866,86.9332,6419.0
2021-07-06 12:30:00,90.46,90.46,90.11,90.12,8834.0,86.9332,86.9332,86.5969,86.6065,8834.0
2021-07-06 12:35:00,90.13,90.2,90.13,90.16,13737.0,86.6161,86.6834,86.6161,86.6449,13737.0
2021-07-06 12:40:00,90.15,90.15,90.04,90.04,9792.0,86.6353,86.6353,86.5296,86.5296,9792.0
2021-07-06 12:45:00,90.04,90.1,90.01,90.1,12787.0,86.5296,86.5873,86.5008,86.5873,12787.0
2021-07-06 12:50:00,90.11,90.22,90.1,90.17,31379.0,86.5969,86.7026,86.5873,86.6545,31379.0
2021-07-06 12:55:00,90.15,90.18,90.12,90.16,23492.0,86.6353,86.6642,86.6065,86.6449,23492.0
2021-07-06 13:00:00,90.17,90.19,90.1,90.15,52806.0,86.6545,86.6738,86.5873,86.6353,52806.0
2021-07-06 13:05:00,90.14,90.21,90.04,90.19,27304.0,86.6257,86.693,86.5296,86.6738,27304.0
2021-07-06 13:10:00,90.19,90.19,90.11,90.15,10815.0,86.6738,86.6738,86.5969,86.6353,10815.0
2021-07-06 13:15:00,90.12,90.22,90.06,90.11,37173.0,86.6065,86.7026,86.5488,86.5969,37173.0
2021-07-06 13:20:00,90.12,90.19,90.1,90.15,18995.0,86.6065,86.6738,86.5873,86.6353,18995.0
2021-07-06 13:25:00,90.19,90.19,90.02,90.06,16464.0,86.6738,86.6738,86.5104,86.5488,16464.0
2021-07-06 13:30:00,90.08,90.18,90.01,90.14,20144.0,86.568,86.6642,86.5008,86.6257,20144.0
2021-07-06 13:35:00,90.11,90.2,90.07,90.19,19296.0,86.5969,86.6834,86.5584,86.6738,19296.0
2021-07-06 13:40:00,90.16,90.26,90.14,90.21,9037.0,86.6449,86.741,86.6257,86.693,9037.0
2021-07-06 13:45:00,90.19,90.2,90.1,90.18,7265.0,86.6738,86.6834,86.5873,86.6642,7265.0
2021-07-06 13:50:00,90.21,90.31,90.19,90.25,7654.0,86.693,86.7891,86.6738,86.7314,7654.0
2021-07-06 13:55:00,90.25,90.35,90.25,90.3,9835.0,86.7314,86.8275,86.7314,86.7795,9835.0
2021-07-06 14:00:00,90.3,90.32,90.23,90.25,4923.0,86.7795,86.7987,86.7122,86.7314,4923.0
2021-07-06 14:05:00,90.25,90.34,90.25,90.32,13107.0,86.7314,86.8179,86.7314,86.7987,13107.0
2021-07-06 14:10:00,90.33,90.4,90.27,90.4,6172.0,86.8083,86.8756,86.7506,86.8756,6172.0
2021-07-06 14:15:00,90.42,90.54,90.39,90.54,11795.0,86.8948,87.0101,86.866,87.0101,11795.0
2021-07-06 14:20:00,90.54,90.68,90.53,90.67,9256.0,87.0101,87.1447,87.0005,87.135,9256.0
2021-07-06 14:25:00,90.67,90.73,90.58,90.72,34122.0,87.135,87.1927,87.0486,87.1831,34122.0
2021-07-06 14:30:00,90.71,90.75,90.64,90.65,30799.0,87.1735,87.2119,87.1062,87.1158,30799.0
2021-07-06 14:35:00,90.67,90.71,90.51,90.51,7406.0,87.135,87.1735,86.9813,86.9813,7406.0
2021-07-06 14:40:00,90.5,90.64,90.5,90.55,9663.0,86.9717,87.1062,86.9717,87.0197,9663.0
2021-07-06 14:45:00,90.54,90.6,90.52,90.58,8302.0,87.0101,87.0678,86.9909,87.0486,8302.0
2021-07-06 14:50:00,90.57,90.59,90.47,90.47,7544.0,87.0389,87.0582,86.9428,86.9428,7544.0
2021-07-06 14:55:00,90.48,90.57,90.47,90.5,8398.0,86.9525,87.0389,86.9428,86.9717,8398.0
2021-07-06 15:00:00,90.47,90.56,90.45,90.54,12547.0,86.9428,87.0293,86.9236,87.0101,12547.0
2021-07-06 15:05:00,90.53,90.66,90.53,90.65,30660.0,87.0005,87.1254,87.0005,87.1158,30660.0
2021-07-06 15:10:00,90.65,90.74,90.63,90.72,17724.0,87.1158,87.2023,87.0966,87.1831,17724.0
2021-07-06 15:15:00,90.71,90.8,90.69,90.77,12679.0,87.1735,87.26,87.1543,87.2311,12679.0
2021-07-06 15:20:00,90.79,90.8,90.72,90.78,16459.0,87.2504,87.26,87.1831,87.2408,16459.0
2021-07-06 15:25:00,90.78,90.79,90.7,90.76,23233.0,87.2408,87.2504,87.1639,87.2215,23233.0
2021-07-06 15:30:00,90.76,90.79,90.65,90.66,18099.0,87.2215,87.2504,87.1158,87.1254,18099.0
2021-07-06 15:35:00,90.66,90.75,90.64,90.71,39008.0,87.1254,87.2119,87.1062,87.1735,39008.0
2021-07-06 15:40:00,90.7,90.73,90.65,90.7,44115.0,87.1639,87.1927,87.1158,87.1639,44115.0
2021-07-06 15:45:00,90.7,90.71,90.62,90.71,56457.0,87.1639,87.1735,87.087,87.1735,56457.0
2021-07-06 15:50:00,90.71,90.85,90.71,90.72,92981.0,87.1735,87.308,87.1735,87.1831,92981.0
2021-07-06 15:55:00,90.72,91.01,90.71,90.9,146236.0,87.1831,87.4618,87.1735,87.3561,146236.0
2021-07-07 09:30:00,91.1,91.69,90.89,91.69,76469.0,87.5483,88.1153,87.3465,88.1153,76469.0
2021-07-07 09:35:00,91.74,92.11,91.71,92.09,21196.0,88.1633,88.5189,88.1345,88.4997,21196.0
2021-07-07 09:40:00,92.15,92.33,91.76,92.0,46773.0,88.5573,88.7303,88.1826,88.4132,46773.0
2021-07-07 09:45:00,92.04,92.33,92.03,92.16,15724.0,88.4516,88.7303,88.442,88.567,15724.0
2021-07-07 09:50:00,92.25,92.45,92.15,92.19,5299.0,88.6534,88.8457,88.5573,88.5958,5299.0
2021-07-07 09:55:00,92.12,92.3,92.08,92.26,5808.0,88.5285,88.7015,88.4901,88.6631,5808.0
2021-07-07 10:00:00,92.27,92.69,92.25,92.66,9233.0,88.6727,89.0763,88.6534,89.0475,9233.0
2021-07-07 10:05:00,92.6,92.64,92.35,92.47,13431.0,88.9898,89.0282,88.7495,88.8649,13431.0
2021-07-07 10:10:00,92.45,92.55,92.35,92.53,22956.0,88.8457,88.9418,88.7495,88.9225,22956.0
2021-07-07 10:15:00,92.57,92.83,92.57,92.74,15292.0,88.961,89.2108,88.961,89.1243,15292.0
2021-07-07 10:20:00,92.7,92.78,92.47,92.47,17698.0,89.0859,89.1628,88.8649,88.8649,17698.0
2021-07-07 10:25:00,92.48,92.49,92.34,92.38,25005.0,88.8745,88.8841,88.7399,88.7784,25005.0
2021-07-07 10:30:00,92.38,92.38,91.97,92.03,13776.0,88.7784,88.7784,88.3844,88.442,13776.0
2021-07-07 10:35:00,92.04,92.29,91.98,92.15,9421.0,88.4516,88.6919,88.394,88.5573,9421.0
2021-07-07 10:40:00,92.17,92.29,92.04,92.04,15784.0,88.5766,88.6919,88.4516,88.4516,15784.0
2021-07-07 10:45:00,92.02,92.26,91.99,92.2,5576.0,88.4324,88.6631,88.4036,88.6054,5576.0
2021-07-07 10:50:00,92.13,92.24,92.09,92.1,13617.0,88.5381,88.6438,88.4997,88.5093,13617.0
2021-07-07 10:55:00,92.11,92.16,91.96,92.15,7922.0,88.5189,88.567,88.3748,88.5573,7922.0
2021-07-07 11:00:00,92.19,92.45,92.19,92.42,10877.0,88.5958,88.8457,88.5958,88.8168,10877.0
2021-07-07 11:05:00,92.44,92.47,92.34,92.38,8427.0,88.836,88.8649,88.7399,88.7784,8427.0
2021-07-07 11:10:00,92.38,92.58,92.35,92.56,15578.0,88.7784,88.9706,88.7495,88.9514,15578.0
2021-07-07 11:15:00,92.57,92.82,92.57,92.79,16007.0,88.961,89.2012,88.961,89.1724,16007.0
2021-07-07 11:20:00,92.79,93.07,92.76,93.07,22767.0,89.1724,89.4415,89.1436,89.4415,22767.0
2021-07-07 11:25:00,93.1,93.37,93.1,93.35,21839.0,89.4703,89.7298,89.4703,89.7106,21839.0
2021-07-07 11:30:00,93.36,93.38,93.22,93.32,41907.0,89.7202,89.7394,89.5856,89.6817,41907.0
2021-07-07 11:35:00,93.32,93.37,93.14,93.37,17728.0,89.6817,89.7298,89.5087,89.7298,17728.0
2021-07-07 11:40:00,93.38,93.66,93.37,93.54,24087.0,89.7394,90.0085,89.7298,89.8932,24087.0
2021-07-07 11:45:00,93.54,93.71,93.46,93.54,30120.0,89.8932,90.0565,89.8163,89.8932,30120.0
2021-07-07 11:50:00,93.54,93.55,93.23,93.26,10337.0,89.8932,89.9028,89.5952,89.6241,10337.0
2021-07-07 11:55:00,93.27,93.27,93.15,93.2,10717.0,89.6337,89.6337,89.5184,89.5664,10717.0
2021-07-07 12:00:00,93.2,93.44,93.2,93.38,10491.0,89.5664,89.7971,89.5664,89.7394,10491.0
2021-07-07 12:05:00,93.38,93.41,93.23,93.29,5835.0,89.7394,89.7682,89.5952,89.6529,5835.0
2021-07-07 12:10:00,93.28,93.41,93.21,93.37,8616.0,89.6433,89.7682,89.576,89.7298,8616.0
2021-07-07 12:15:00,93.37,93.41,93.31,93.31,7022.0,89.7298,89.7682,89.6721,89.6721,7022.0
2021-07-07 12:20:00,93.31,93.32,93.09,93.09,7708.0,89.6721,89.6817,89.4607,89.4607,7708.0
2021-07-07 12:25:00,93.11,93.33,93.06,93.28,7881.0,89.4799,89.6913,89.4319,89.6433,7881.0
2021-07-07 12:30:00,93.3,93.4,93.24,93.36,6059.0,89.6625,89.7586,89.6049,89.7202,6059.0
2021-07-07 12:35:00,93.37,93.43,93.33,93.41,7588.0,89.7298,89.7874,89.6913,89.7682,7588.0
2021-07-07 12:40:00,93.4,93.4,93.17,93.2,10145.0,89.7586,89.7586,89.5376,89.5664,10145.0
2021-07-07 12:45:00,93.2,93.29,93.17,93.27,6392.0,89.5664,89.6529,89.5376,89.6337,6392.0
2021-07-07 12:50:00,93.26,93.4,93.26,93.27,9234.0,89.6241,89.7586,89.6241,89.6337,9234.0
2021-07-07 12:55:00,93.23,93.25,93.18,93.18,8233.0,89.5952,89.6145,89.5472,89.5472,8233.0
2021-07-07 13:00:00,93.2,93.25,93.15,93.22,7587.0,89.5664,89.6145,89.5184,89.5856,7587.0
2021-07-07 13:05:00,93.19,93.21,93.11,93.16,7263.0,89.5568,89.576,89.4799,89.528,7263.0
2021-07-07 13:10:00,93.15,93.27,93.15,93.25,5841.0,89.5184,89.6337,89.5184,89.6145,5841.0
2021-07-07 13:15:00,93.23,93.32,93.19,93.3,7164.0,89.5952,89.6817,89.5568,89.6625,7164.0
2021-07-07 13:20:00,93.28,93.37,93.24,93.26,8581.0,89.6433,89.7298,89.6049,89.6241,8581.0
2021-07-07 13:25:00,93.26,93.39,93.23,93.37,8296.0,89.6241,89.749,89.5952,89.7298,8296.0
2021-07-07 13:30:00,93.37,93.53,93.34,93.49,24626.0,89.7298,89.8835,89.701,89.8451,24626.0
2021-07-07 13:35:00,93.5,93.51,93.31,93.45,22826.0,89.8547,89.8643,89.6721,89.8067,22826.0
2021-07-07 13:40:00,93.47,93.49,93.38,93.43,12870.0,89.8259,89.8451,89.7394,89.7874,12870.0
2021-07-07 13:45:00,93.44,93.57,93.44,93.55,14201.0,89.7971,89.922,89.7971,89.9028,14201.0
2021-07-07 13:50:00,93.54,93.55,93.45,93.54,10346.0,89.8932,89.9028,89.8067,89.8932,10346.0
2021-07-07 13:55:00,93.55,93.62,93.34,93.34,29474.0,89.9028,89.97,89.701,89.701,29474.0
2021-07-07 14:00:00,93.36,93.44,93.28,93.38,13626.0,89.7202,89.7971,89.6433,89.7394,13626.0
2021-07-07 14:05:00,93.35,93.35,93.05,93.16,20185.0,89.7106,89.7106,89.4223,89.528,20185.0
2021-07-07 14:10:00,93.13,93.14,93.0,93.12,17934.0,89.4991,89.5087,89.3742,89.4895,17934.0
2021-07-07 14:15:00,93.14,93.16,92.97,92.97,12671.0,89.5087,89.528,89.3454,89.3454,12671.0
2021-07-07 14:20:00,92.97,92.97,92.77,92.79,10837.0,89.3454,89.3454,89.1532,89.1724,10837.0
2021-07-07 14:25:00,92.81,92.87,92.66,92.71,8844.0,89.1916,89.2493,89.0475,89.0955,8844.0
2021-07-07 14:30:00,92.66,92.81,92.61,92.75,7567.0,89.0475,89.1916,88.9994,89.134,7567.0
2021-07-07 14:35:00,92.75,92.79,92.69,92.73,6683.0,89.134,89.1724,89.0763,89.1147,6683.0
2021-07-07 14:40:00,92.73,92.8,92.65,92.79,6158.0,89.1147,89.182,89.0379,89.1724,6158.0
2021-07-07 14:45:00,92.81,92.92,92.76,92.89,7582.0,89.1916,89.2973,89.1436,89.2685,7582.0
2021-07-07 14:50:00,92.91,93.0,92.88,92.9,6036.0,89.2877,89.3742,89.2589,89.2781,6036.0
2021-07-07 14:55:00,92.91,93.01,92.91,93.01,7833.0,89.2877,89.3838,89.2877,89.3838,7833.0
2021-07-07 15:00:00,93.01,93.04,92.9,93.04,19053.0,89.3838,89.4126,89.2781,89.4126,19053.0
2021-07-07 15:05:00,92.99,93.14,92.98,93.13,10517.0,89.3646,89.5087,89.355,89.4991,10517.0
2021-07-07 15:10:00,93.14,93.23,93.14,93.19,7940.0,89.5087,89.5952,89.5087,89.5568,7940.0
2021-07-07 15:15:00,93.17,93.18,93.05,93.08,6021.0,89.5376,89.5472,89.4223,89.4511,6021.0
2021-07-07 15:20:00,93.05,93.14,93.05,93.11,11238.0,89.4223,89.5087,89.4223,89.4799,11238.0
2021-07-07 15:25:00,93.09,93.23,93.07,93.23,11644.0,89.4607,89.5952,89.4415,89.5952,11644.0
2021-07-07 15:30:00,93.21,93.23,93.11,93.19,26024.0,89.576,89.5952,89.4799,89.5568,26024.0
2021-07-07 15:35:00,93.19,93.22,93.11,93.11,31982.0,89.5568,89.5856,89.4799,89.4799,31982.0
2021-07-07 15:40:00,93.1,93.2,93.08,93.15,37517.0,89.4703,89.5664,89.4511,89.5184,37517.0
2021-07-07 15:45:00,93.16,93.26,93.14,93.21,30659.0,89.528,89.6241,89.5087,89.576,30659.0
2021-07-07 15:50:00,93.22,93.3,93.12,93.13,54804.0,89.5856,89.6625,89.4895,89.4991,54804.0
2021-07-07 15:55:00,93.13,93.23,92.98,92.99,155370.0,89.4991,89.5952,89.355,89.3646,155370.0
2021-07-08 09:30:00,89.3,89.92,89.05,89.81,120046.0,85.8185,86.4143,85.5782,86.3086,120046.0
2021-07-08 09:35:00,89.77,89.82,89.41,89.55,141434.0,86.2701,86.3182,85.9242,86.0587,141434.0
2021-07-08 09:40:00,89.53,89.59,88.6,88.7,118046.0,86.0395,86.0972,85.1458,85.2419,118046.0
2021-07-08 09:45:00,88.68,89.35,88.5,89.34,51527.0,85.2226,85.8665,85.0496,85.8569,51527.0
2021-07-08 09:50:00,89.34,89.39,89.1,89.2,91953.0,85.8569,85.905,85.6263,85.7224,91953.0
2021-07-08 09:55:00,89.15,89.23,88.81,89.05,57031.0,85.6743,85.7512,85.3476,85.5782,57031.0
2021-07-08 10:00:00,89.02,89.05,88.81,88.96,105800.0,85.5494,85.5782,85.3476,85.4917,105800.0
2021-07-08 10:05:00,88.96,89.35,88.81,89.33,44565.0,85.4917,85.8665,85.3476,85.8473,44565.0
2021-07-08 10:10:00,89.31,89.67,89.31,89.59,38584.0,85.8281,86.174,85.8281,86.0972,38584.0
2021-07-08 10:15:00,89.63,89.67,89.39,89.4,30389.0,86.1356,86.174,85.905,85.9146,30389.0
2021-07-08 10:20:00,89.34,89.48,89.29,89.47,24236.0,85.8569,85.9914,85.8088,85.9818,24236.0
2021-07-08 10:25:00,89.43,89.64,89.21,89.6,21428.0,85.9434,86.1452,85.732,86.1068,21428.0
2021-07-08 10:30:00,89.59,89.95,89.55,89.81,59850.0,86.0972,86.4431,86.0587,86.3086,59850.0
2021-07-08 10:35:00,89.87,89.96,89.69,89.77,22882.0,86.3662,86.4527,86.1933,86.2701,22882.0
2021-07-08 10:40:00,89.82,90.03,89.65,89.93,19422.0,86.3182,86.52,86.1548,86.4239,19422.0
2021-07-08 10:45:00,89.92,89.97,89.72,89.86,18757.0,86.4143,86.4623,86.2221,86.3566,18757.0
2021-07-08 10:50:00,89.87,90.06,89.72,90.05,14432.0,86.3662,86.5488,86.2221,86.5392,14432.0
2021-07-08 10:55:00,90.04,90.08,89.87,89.9,22770.0,86.5296,86.568,86.3662,86.3951,22770.0
2021-07-08 11:00:00,89.9,90.13,89.9,89.95,22354.0,86.3951,86.6161,86.3951,86.4431,22354.0
2021-07-08 11:05:00,89.97,90.14,89.91,90.06,15495.0,86.4623,86.6257,86.4047,86.5488,15495.0
2021-07-08 11:10:00,90.1,90.27,90.04,90.27,13054.0,86.5873,86.7506,86.5296,86.7506,13054.0
2021-07-08 11:15:00,90.27,90.34,90.08,90.28,13715.0,86.7506,86.8179,86.568,86.7603,13715.0
2021-07-08 11:20:00,90.3,90.55,90.3,90.48,11272.0,86.7795,87.0197,86.7795,86.9525,11272.0
2021-07-08 11:25:00,90.48,90.58,90.45,90.45,19283.0,86.9525,87.0486,86.9236,86.9236,19283.0
2021-07-08 11:30:00,90.49,90.56,90.4,90.53,40273.0,86.9621,87.0293,86.8756,87.0005,40273.0
2021-07-08 11:35:00,90.54,90.62,90.47,90.59,5689.0,87.0101,87.087,86.9428,87.0582,5689.0
2021-07-08 11:40:00,90.56,90.74,90.55,90.62,22888.0,87.0293,87.2023,87.0197,87.087,22888.0
2021-07-08 11:45:00,90.62,90.85,90.61,90.74,8110.0,87.087,87.308,87.0774,87.2023,8110.0
2021-07-08 11:50:00,90.75,90.82,90.7,90.8,8318.0,87.2119,87.2792,87.1639,87.26,8318.0
2021-07-08 11:55:00,90.78,90.85,90.72,90.85,6158.0,87.2408,87.308,87.1831,87.308,6158.0
2021-07-08 12:00:00,90.84,90.94,90.77,90.86,8650.0,87.2984,87.3945,87.2311,87.3176,8650.0
2021-07-08 12:05:00,90.84,90.84,90.64,90.71,11507.0,87.2984,87.2984,87.1062,87.1735,11507.0
2021-07-08 12:10:00,90.69,90.7,90.48,90.49,11762.0,87.1543,87.1639,86.9525,86.9621,11762.0
2021-07-08 12:15:00,90.52,90.56,90.31,90.34,24443.0,86.9909,87.0293,86.7891,86.8179,24443.0
2021-07-08 12:20:00,90.33,90.53,90.33,90.46,27418.0,86.8083,87.0005,86.8083,86.9332,27418.0
2021-07-08 12:25:00,90.46,90.57,90.4,90.53,22882.0,86.9332,87.0389,86.8756,87.0005,22882.0
2021-07-08 12:30:00,90.5,90.64,90.47,90.63,27475.0,86.9717,87.1062,86.9428,87.0966,27475.0
2021-07-08 12:35:00,90.62,90.83,90.5,90.83,31877.0,87.087,87.2888,86.9717,87.2888,31877.0
2021-07-08 12:40:00,90.85,90.85,90.62,90.74,22831.0,87.308,87.308,87.087,87.2023,22831.0
2021-07-08 12:45:00,90.74,90.74,90.62,90.63,11347.0,87.2023,87.2023,87.087,87.0966,11347.0
2021-07-08 12:50:00,90.63,90.76,90.63,90.64,6389.0,87.0966,87.2215,87.0966,87.1062,6389.0
2021-07-08 12:55:00,90.63,90.69,90.56,90.6,9201.0,87.0966,87.1543,87.0293,87.0678,9201.0
2021-07-08 13:00:00,90.58,90.61,90.5,90.54,6382.0,87.0486,87.0774,86.9717,87.0101,6382.0
2021-07-08 13:05:00,90.55,90.57,90.44,90.47,10032.0,87.0197,87.0389,86.914,86.9428,10032.0
2021-07-08 13:10:00,90.46,90.52,90.38,90.45,26897.0,86.9332,86.9909,86.8564,86.9236,26897.0
2021-07-08 13:15:00,90.43,90.58,90.43,90.5,37248.0,86.9044,87.0486,86.9044,86.9717,37248.0
2021-07-08 13:20:00,90.47,90.48,90.31,90.38,54548.0,86.9428,86.9525,86.7891,86.8564,54548.0
2021-07-08 13:25:00,90.39,90.44,90.26,90.36,10093.0,86.866,86.914,86.741,86.8371,10093.0
2021-07-08 13:30:00,90.38,90.38,90.04,90.06,10072.0,86.8564,86.8564,86.5296,86.5488,10072.0
2021-07-08 13:35:00,90.04,90.04,89.9,89.96,9416.0,86.5296,86.5296,86.3951,86.4527,9416.0
2021-07-08 13:40:00,89.91,90.04,89.91,90.0,20145.0,86.4047,86.5296,86.4047,86.4912,20145.0
2021-07-08 13:45:00,90.02,90.03,89.89,89.9,37387.0,86.5104,86.52,86.3855,86.3951,37387.0
2021-07-08 13:50:00,89.91,90.09,89.89,89.95,49968.0,86.4047,86.5777,86.3855,86.4431,49968.0
2021-07-08 13:55:00,89.95,90.0,89.88,89.98,16932.0,86.4431,86.4912,86.3758,86.4719,16932.0
2021-07-08 14:00:00,89.96,89.99,89.78,89.78,31465.0,86.4527,86.4816,86.2797,86.2797,31465.0
2021-07-08 14:05:00,89.79,89.79,89.49,89.49,51364.0,86.2894,86.2894,86.0011,86.0011,51364.0
2021-07-08 14:10:00,89.5,89.61,89.45,89.57,22462.0,86.0107,86.1164,85.9626,86.0779,22462.0
2021-07-08 14:15:00,89.59,89.61,89.29,89.38,18367.0,86.0972,86.1164,85.8088,85.8953,18367.0
2021-07-08 14:20:00,89.39,89.48,89.28,89.28,41488.0,85.905,85.9914,85.7992,85.7992,41488.0
2021-07-08 14:25:00,89.29,89.41,89.12,89.15,51017.0,85.8088,85.9242,85.6455,85.6743,51017.0
2021-07-08 14:30:00,89.14,89.54,89.14,89.41,44951.0,85.6647,86.0491,85.6647,85.9242,44951.0
2021-07-08 14:35:00,89.4,89.47,89.32,89.34,42284.0,85.9146,85.9818,85.8377,85.8569,42284.0
2021-07-08 14:40:00,89.34,89.42,89.25,89.31,33670.0,85.8569,85.9338,85.7704,85.8281,33670.0
2021-07-08 14:45:00,89.29,89.29,88.97,89.02,38105.0,85.8088,85.8088,85.5013,85.5494,38105.0
2021-07-08 14:50:00,89.04,89.06,88.82,88.93,74694.0,85.5686,85.5878,85.3572,85.4629,74694.0
2021-07-08 14:55:00,88.94,89.15,88.92,89.07,23181.0,85.4725,85.6743,85.4533,85.5974,23181.0
2021-07-08 15:00:00,89.05,89.32,89.05,89.31,10576.0,85.5782,85.8377,85.5782,85.8281,10576.0
2021-07-08 15:05:00,89.36,89.38,89.25,89.26,13398.0,85.8761,85.8953,85.7704,85.78,13398.0
2021-07-08 15:10:00,89.22,89.22,89.09,89.1,15192.0,85.7416,85.7416,85.6166,85.6263,15192.0
2021-07-08 15:15:00,89.09,89.16,89.05,89.16,20067.0,85.6166,85.6839,85.5782,85.6839,20067.0
2021-07-08 15:20:00,89.17,89.25,89.05,89.08,37043.0,85.6935,85.7704,85.5782,85.607,37043.0
2021-07-08 15:25:00,89.08,89.29,89.03,89.27,98712.0,85.607,85.8088,85.559,85.7896,98712.0
2021-07-08 15:30:00,89.26,89.28,89.11,89.25,48022.0,85.78,85.7992,85.6359,85.7704,48022.0
2021-07-08 15:35:00,89.25,89.37,89.19,89.23,50294.0,85.7704,85.8857,85.7127,85.7512,50294.0
2021-07-08 15:40:00,89.23,89.28,89.04,89.05,55664.0,85.7512,85.7992,85.5686,85.5782,55664.0
2021-07-08 15:45:00,89.05,89.07,88.89,89.0,62661.0,85.5782,85.5974,85.4244,85.5302,62661.0
2021-07-08 15:50:00,89.0,89.03,88.85,88.95,74221.0,85.5302,85.559,85.386,85.4821,74221.0
2021-07-08 15:55:00,88.94,89.18,88.93,89.09,211147.0,85.4725,85.7031,85.4629,85.6166,211147.0
2021-07-09 09:30:00,89.87,90.48,89.57,90.1,45118.0,86.3662,86.9525,86.0779,86.5873,45118.0
2021-07-09 09:35:00,90.06,90.43,90.03,90.36,16046.0,86.5488,86.9044,86.52,86.8371,16046.0
2021-07-09 09:40:00,90.36,90.4,90.14,90.26,39175.0,86.8371,86.8756,86.6257,86.741,39175.0
2021-07-09 09:45:00,90.25,90.32,89.97,90.08,36654.0,86.7314,86.7987,86.4623,86.568,36654.0
2021-07-09 09:50:00,90.1,90.1,89.91,89.93,17034.0,86.5873,86.5873,86.4047,86.4239,17034.0
2021-07-09 09:55:00,89.94,90.1,89.94,90.1,15952.0,86.4335,86.5873,86.4335,86.5873,15952.0
2021-07-09 10:00:00,90.1,90.53,90.09,90.46,27441.0,86.5873,87.0005,86.5777,86.9332,27441.0
2021-07-09 10:05:00,90.41,90.48,90.36,90.41,8752.0,86.8852,86.9525,86.8371,86.8852,8752.0
2021-07-09 10:10:00,90.43,90.46,90.03,90.08,21135.0,86.9044,86.9332,86.52,86.568,21135.0
2021-07-09 10:15:00,90.09,90.15,89.43,89.48,17992.0,86.5777,86.6353,85.9434,85.9914,17992.0
2021-07-09 10:20:00,89.5,89.78,89.48,89.74,10369.0,86.0107,86.2797,85.9914,86.2413,10369.0
2021-07-09 10:25:00,89.68,89.82,89.46,89.78,16294.0,86.1836,86.3182,85.9722,86.2797,16294.0
2021-07-09 10:30:00,89.73,89.97,89.69,89.75,22010.0,86.2317,86.4623,86.1933,86.2509,22010.0
2021-07-09 10:35:00,89.75,89.89,89.61,89.61,24996.0,86.2509,86.3855,86.1164,86.1164,24996.0
2021-07-09 10:40:00,89.65,89.66,89.39,89.5,18188.0,86.1548,86.1644,85.905,86.0107,18188.0
2021-07-09 10:45:00,89.5,89.75,89.49,89.67,24448.0,86.0107,86.2509,86.0011,86.174,24448.0
2021-07-09 10:50:00,89.67,89.7,89.37,89.54,16043.0,86.174,86.2029,85.8857,86.0491,16043.0
2021-07-09 10:55:00,89.5,89.54,89.36,89.36,14423.0,86.0107,86.0491,85.8761,85.8761,14423.0
2021-07-09 11:00:00,89.39,89.76,89.39,89.76,14605.0,85.905,86.2605,85.905,86.2605,14605.0
2021-07-09 11:05:00,89.79,89.9,89.75,89.81,14698.0,86.2894,86.3951,86.2509,86.3086,14698.0
2021-07-09 11:10:00,89.78,89.78,89.63,89.68,7340.0,86.2797,86.2797,86.1356,86.1836,7340.0
2021-07-09 11:15:00,89.63,89.65,89.35,89.35,12264.0,86.1356,86.1548,85.8665,85.8665,12264.0
2021-07-09 11:20:00,89.37,89.45,89.33,89.4,18847.0,85.8857,85.9626,85.8473,85.9146,18847.0
2021-07-09 11:25:00,89.4,89.54,89.26,89.34,13900.0,85.9146,86.0491,85.78,85.8569,13900.0
2021-07-09 11:30:00,89.33,89.39,89.26,89.38,19596.0,85.8473,85.905,85.78,85.8953,19596.0
2021-07-09 11:35:00,89.37,89.47,89.36,89.44,14247.0,85.8857,85.9818,85.8761,85.953,14247.0
2021-07-09 11:40:00,89.46,89.58,89.38,89.53,13435.0,85.9722,86.0875,85.8953,86.0395,13435.0
2021-07-09 11:45:00,89.56,89.57,89.1,89.2,34622.0,86.0683,86.0779,85.6263,85.7224,34622.0
2021-07-09 11:50:00,89.19,89.35,89.17,89.25,32467.0,85.7127,85.8665,85.6935,85.7704,32467.0
2021-07-09 11:55:00,89.25,89.34,89.23,89.28,24810.0,85.7704,85.8569,85.7512,85.7992,24810.0
2021-07-09 12:00:00,89.25,89.51,89.25,89.44,14255.0,85.7704,86.0203,85.7704,85.953,14255.0
2021-07-09 12:05:00,89.43,89.51,89.4,89.43,15229.0,85.9434,86.0203,85.9146,85.9434,15229.0
2021-07-09 12:10:00,89.42,89.53,89.39,89.5,20709.0,85.9338,86.0395,85.905,86.0107,20709.0
2021-07-09 12:15:00,89.47,89.57,89.47,89.56,12576.0,85.9818,86.0779,85.9818,86.0683,12576.0
2021-07-09 12:20:00,89.56,89.58,89.47,89.52,13396.0,86.0683,86.0875,85.9818,86.0299,13396.0
2021-07-09 12:25:00,89.52,89.52,89.29,89.3,15570.0,86.0299,86.0299,85.8088,85.8185,15570.0
2021-07-09 12:30:00,89.31,89.36,89.26,89.32,14305.0,85.8281,85.8761,85.78,85.8377,14305.0
2021-07-09 12:35:00,89.33,89.38,89.31,89.38,11101.0,85.8473,85.8953,85.8281,85.8953,11101.0
2021-07-09 12:40:00,89.38,89.45,89.38,89.45,9826.0,85.8953,85.9626,85.8953,85.9626,9826.0
2021-07-09 12:45:00,89.47,89.54,89.47,89.48,11144.0,85.9818,86.0491,85.9818,85.9914,11144.0
2021-07-09 12:50:00,89.47,89.56,89.46,89.55,7359.0,85.9818,86.0683,85.9722,86.0587,7359.0
2021-07-09 12:55:00,89.54,89.54,89.47,89.48,8104.0,86.0491,86.0491,85.9818,85.9914,8104.0
2021-07-09 13:00:00,89.52,89.57,89.48,89.56,9272.0,86.0299,86.0779,85.9914,86.0683,9272.0
2021-07-09 13:05:00,89.57,89.61,89.52,89.53,6335.0,86.0779,86.1164,86.0299,86.0395,6335.0
2021-07-09 13:10:00,89.53,89.56,89.48,89.48,9824.0,86.0395,86.0683,85.9914,85.9914,9824.0
2021-07-09 13:15:00,89.47,89.49,89.39,89.45,9694.0,85.9818,86.0011,85.905,85.9626,9694.0
2021-07-09 13:20:00,89.45,89.47,89.4,89.43,8907.0,85.9626,85.9818,85.9146,85.9434,8907.0
2021-07-09 13:25:00,89.44,89.44,89.36,89.39,5226.0,85.953,85.953,85.8761,85.905,5226.0
2021-07-09 13:30:00,89.39,89.42,89.38,89.39,5737.0,85.905,85.9338,85.8953,85.905,5737.0
2021-07-09 13:35:00,89.38,89.39,89.29,89.3,17602.0,85.8953,85.905,85.8088,85.8185,17602.0
2021-07-09 13:40:00,89.3,89.4,89.29,89.4,14098.0,85.8185,85.9146,85.8088,85.9146,14098.0
2021-07-09 13:45:00,89.4,89.4,89.34,89.34,8720.0,85.9146,85.9146,85.8569,85.8569,8720.0
2021-07-09 13:50:00,89.34,89.36,89.26,89.27,10078.0,85.8569,85.8761,85.78,85.7896,10078.0
2021-07-09 13:55:00,89.27,89.28,89.21,89.27,15320.0,85.7896,85.7992,85.732,85.7896,15320.0
2021-07-09 14:00:00,89.27,89.31,89.23,89.26,16428.0,85.7896,85.8281,85.7512,85.78,16428.0
2021-07-09 14:05:00,89.25,89.28,89.21,89.28,7848.0,85.7704,85.7992,85.732,85.7992,7848.0
2021-07-09 14:10:00,89.27,89.28,89.22,89.26,11376.0,85.7896,85.7992,85.7416,85.78,11376.0
2021-07-09 14:15:00,89.28,89.43,89.28,89.4,9167.0,85.7992,85.9434,85.7992,85.9146,9167.0
2021-07-09 14:20:00,89.4,89.51,89.4,89.45,10776.0,85.9146,86.0203,85.9146,85.9626,10776.0
2021-07-09 14:25:00,89.46,89.52,89.46,89.5,9227.0,85.9722,86.0299,85.9722,86.0107,9227.0
2021-07-09 14:30:00,89.5,89.56,89.47,89.5,7737.0,86.0107,86.0683,85.9818,86.0107,7737.0
2021-07-09 14:35:00,89.51,89.59,89.5,89.56,18626.0,86.0203,86.0972,86.0107,86.0683,18626.0
2021-07-09 14:40:00,89.56,89.67,89.56,89.66,11453.0,86.0683,86.174,86.0683,86.1644,11453.0
2021-07-09 14:45:00,89.66,89.71,89.64,89.7,7760.0,86.1644,86.2125,86.1452,86.2029,7760.0
2021-07-09 14:50:00,89.67,89.7,89.62,89.62,7343.0,86.174,86.2029,86.126,86.126,7343.0
2021-07-09 14:55:00,89.61,89.71,89.61,89.66,8424.0,86.1164,86.2125,86.1164,86.1644,8424.0
2021-07-09 15:00:00,89.66,89.68,89.57,89.6,12742.0,86.1644,86.1836,86.0779,86.1068,12742.0
2021-07-09 15:05:00,89.6,89.65,89.55,89.56,20469.0,86.1068,86.1548,86.0587,86.0683,20469.0
2021-07-09 15:10:00,89.56,89.65,89.56,89.65,12471.0,86.0683,86.1548,86.0683,86.1548,12471.0
2021-07-09 15:15:00,89.64,89.66,89.6,89.62,12054.0,86.1452,86.1644,86.1068,86.126,12054.0
2021-07-09 15:20:00,89.6,89.63,89.5,89.51,13073.0,86.1068,86.1356,86.0107,86.0203,13073.0
2021-07-09 15:25:00,89.51,89.58,89.5,89.53,19326.0,86.0203,86.0875,86.0107,86.0395,19326.0
2021-07-09 15:30:00,89.54,89.59,89.49,89.51,50849.0,86.0491,86.0972,86.0011,86.0203,50849.0
2021-07-09 15:35:00,89.52,89.56,89.51,89.55,32255.0,86.0299,86.0683,86.0203,86.0587,32255.0
2021-07-09 15:40:00,89.56,89.57,89.43,89.44,60890.0,86.0683,86.0779,85.9434,85.953,60890.0
2021-07-09 15:45:00,89.43,89.51,89.41,89.5,41578.0,85.9434,86.0203,85.9242,86.0107,41578.0
2021-07-09 15:50:00,89.51,89.6,89.5,89.52,89827.0,86.0203,86.1068,86.0107,86.0299,89827.0
2021-07-09 15:55:00,89.51,89.6,89.38,89.57,152503.0,86.0203,86.1068,85.8953,86.0779,152503.0
2021-07-12 09:30:00,88.7,89.0,88.45,88.66,64494.0,85.2419,85.5302,85.0016,85.2034,64494.0
2021-07-12 09:35:00,88.57,89.3,88.57,89.01,15558.0,85.1169,85.8185,85.1169,85.5398,15558.0
2021-07-12 09:40:00,89.09,89.17,88.21,88.21,27101.0,85.6166,85.6935,84.771,84.771,27101.0
2021-07-12 09:45:00,88.22,88.42,88.05,88.15,27461.0,84.7806,84.9728,84.6172,84.7133,27461.0
2021-07-12 09:50:00,88.15,88.48,88.04,88.45,22631.0,84.7133,85.0304,84.6076,85.0016,22631.0
2021-07-12 09:55:00,88.44,88.69,88.39,88.67,12689.0,84.992,85.2322,84.9439,85.213,12689.0
2021-07-12 10:00:00,88.66,88.8,88.6,88.65,42505.0,85.2034,85.338,85.1458,85.1938,42505.0
2021-07-12 10:05:00,88.67,88.78,88.44,88.47,68055.0,85.213,85.3187,84.992,85.0208,68055.0
2021-07-12 10:10:00,88.51,88.54,88.33,88.36,35500.0,85.0593,85.0881,84.8863,84.9151,35500.0
2021-07-12 10:15:00,88.34,88.67,88.34,88.55,44084.0,84.8959,85.213,84.8959,85.0977,44084.0
2021-07-12 10:20:00,88.56,88.63,88.4,88.41,18499.0,85.1073,85.1746,84.9535,84.9632,18499.0
2021-07-12 10:25:00,88.41,88.68,88.33,88.64,19879.0,84.9632,85.2226,84.8863,85.1842,19879.0
2021-07-12 10:30:00,88.66,88.79,88.6,88.61,24066.0,85.2034,85.3283,85.1458,85.1554,24066.0
2021-07-12 10:35:00,88.63,88.65,88.38,88.47,19488.0,85.1746,85.1938,84.9343,85.0208,19488.0
2021-07-12 10:40:00,88.47,88.49,88.28,88.39,18734.0,85.0208,85.04,84.8382,84.9439,18734.0
2021-07-12 10:45:00,88.34,88.41,88.26,88.28,25991.0,84.8959,84.9632,84.819,84.8382,25991.0
2021-07-12 10:50:00,88.29,88.32,88.2,88.23,14457.0,84.8478,84.8767,84.7613,84.7902,14457.0
2021-07-12 10:55:00,88.23,88.48,88.12,88.47,21234.0,84.7902,85.0304,84.6845,85.0208,21234.0
2021-07-12 11:00:00,88.5,88.58,88.41,88.58,14817.0,85.0496,85.1265,84.9632,85.1265,14817.0
2021-07-12 11:05:00,88.62,88.65,88.47,88.47,15093.0,85.165,85.1938,85.0208,85.0208,15093.0
2021-07-12 11:10:00,88.51,88.51,88.26,88.29,10840.0,85.0593,85.0593,84.819,84.8478,10840.0
2021-07-12 11:15:00,88.29,88.34,88.15,88.15,15895.0,84.8478,84.8959,84.7133,84.7133,15895.0
2021-07-12 11:20:00,88.14,88.16,88.07,88.1,13826.0,84.7037,84.7229,84.6364,84.6652,13826.0
2021-07-12 11:25:00,88.11,88.11,87.96,88.03,25974.0,84.6749,84.6749,84.5307,84.598,25974.0
2021-07-12 11:30:00,88.02,88.14,87.98,88.03,20590.0,84.5884,84.7037,84.5499,84.598,20590.0
2021-07-12 11:35:00,88.05,88.07,87.94,88.02,24174.0,84.6172,84.6364,84.5115,84.5884,24174.0
2021-07-12 11:40:00,88.03,88.04,87.77,87.88,25693.0,84.598,84.6076,84.3481,84.4538,25693.0
2021-07-12 11:45:00,87.9,87.95,87.8,87.94,16281.0,84.473,84.5211,84.3769,84.5115,16281.0
2021-07-12 11:50:00,87.92,87.96,87.77,87.96,12398.0,84.4923,84.5307,84.3481,84.5307,12398.0
2021-07-12 11:55:00,87.92,87.93,87.78,87.9,12908.0,84.4923,84.5019,84.3577,84.473,12908.0
2021-07-12 12:00:00,87.9,88.06,87.84,88.03,20526.0,84.473,84.6268,84.4154,84.598,20526.0
2021-07-12 12:05:00,88.02,88.05,87.91,87.92,15440.0,84.5884,84.6172,84.4827,84.4923,15440.0
2021-07-12 12:10:00,87.92,88.04,87.9,87.96,17386.0,84.4923,84.6076,84.473,84.5307,17386.0
2021-07-12 12:15:00,87.92,88.03,87.9,87.96,15218.0,84.4923,84.598,84.473,84.5307,15218.0
2021-07-12 12:20:00,87.96,87.98,87.87,87.87,9525.0,84.5307,84.5499,84.4442,84.4442,9525.0
2021-07-12 12:25:00,87.89,87.89,87.79,87.82,14741.0,84.4634,84.4634,84.3673,84.3962,14741.0
2021-07-12 12:30:00,87.83,87.97,87.81,87.92,16955.0,84.4058,84.5403,84.3865,84.4923,16955.0
2021-07-12 12:35:00,87.96,88.23,87.91,88.22,67575.0,84.5307,84.7902,84.4827,84.7806,67575.0
2021-07-12 12:40:00,88.2,88.51,88.19,88.47,75711.0,84.7613,85.0593,84.7517,85.0208,75711.0
2021-07-12 12:45:00,88.44,88.48,88.25,88.28,20229.0,84.992,85.0304,84.8094,84.8382,20229.0
2021-07-12 12:50:00,88.28,88.36,88.27,88.29,21674.0,84.8382,84.9151,84.8286,84.8478,21674.0
2021-07-12 12:55:00,88.3,88.31,88.15,88.16,13259.0,84.8574,84.8671,84.7133,84.7229,13259.0
2021-07-12 13:00:00,88.15,88.24,88.1,88.17,14254.0,84.7133,84.7998,84.6652,84.7325,14254.0
2021-07-12 13:05:00,88.16,88.2,88.11,88.14,15097.0,84.7229,84.7613,84.6749,84.7037,15097.0
2021-07-12 13:10:00,88.14,88.22,88.13,88.18,12706.0,84.7037,84.7806,84.6941,84.7421,12706.0
2021-07-12 13:15:00,88.19,88.25,88.15,88.21,12473.0,84.7517,84.8094,84.7133,84.771,12473.0
2021-07-12 13:20:00,88.21,88.34,88.21,88.34,13526.0,84.771,84.8959,84.771,84.8959,13526.0
2021-07-12 13:25:00,88.34,88.4,88.27,88.39,27333.0,84.8959,84.9535,84.8286,84.9439,27333.0
2021-07-12 13:30:00,88.37,88.52,88.36,88.5,19172.0,84.9247,85.0689,84.9151,85.0496,19172.0
2021-07-12 13:35:00,88.5,88.61,88.47,88.6,18027.0,85.0496,85.1554,85.0208,85.1458,18027.0
2021-07-12 13:40:00,88.59,88.63,88.57,88.58,12659.0,85.1361,85.1746,85.1169,85.1265,12659.0
2021-07-12 13:45:00,88.58,88.64,88.54,88.59,16755.0,85.1265,85.1842,85.0881,85.1361,16755.0
2021-07-12 13:50:00,88.6,88.69,88.57,88.6,12244.0,85.1458,85.2322,85.1169,85.1458,12244.0
2021-07-12 13:55:00,88.61,88.71,88.56,88.66,16656.0,85.1554,85.2515,85.1073,85.2034,16656.0
2021-07-12 14:00:00,88.68,88.75,88.67,88.69,14991.0,85.2226,85.2899,85.213,85.2322,14991.0
2021-07-12 14:05:00,88.7,88.73,88.65,88.68,14373.0,85.2419,85.2707,85.1938,85.2226,14373.0
2021-07-12 14:10:00,88.67,88.73,88.65,88.71,15924.0,85.213,85.2707,85.1938,85.2515,15924.0
2021-07-12 14:15:00,88.72,88.85,88.71,88.81,32554.0,85.2611,85.386,85.2515,85.3476,32554.0
2021-07-12 14:20:00,88.81,88.81,88.68,88.79,20928.0,85.3476,85.3476,85.2226,85.3283,20928.0
2021-07-12 14:25:00,88.8,88.9,88.79,88.84,35733.0,85.338,85.4341,85.3283,85.3764,35733.0
2021-07-12 14:30:00,88.84,88.94,88.81,88.88,19584.0,85.3764,85.4725,85.3476,85.4148,19584.0
2021-07-12 14:35:00,88.87,89.05,88.85,89.01,16916.0,85.4052,85.5782,85.386,85.5398,16916.0
2021-07-12 14:40:00,89.0,89.05,88.98,89.01,14042.0,85.5302,85.5782,85.5109,85.5398,14042.0
2021-07-12 14:45:00,89.01,89.02,88.89,88.92,16463.0,85.5398,85.5494,85.4244,85.4533,16463.0
2021-07-12 14:50:00,88.9,88.95,88.89,88.93,12076.0,85.4341,85.4821,85.4244,85.4629,12076.0
2021-07-12 14:55:00,88.93,89.02,88.91,89.01,17716.0,85.4629,85.5494,85.4437,85.5398,17716.0
2021-07-12 15:00:00,88.99,89.06,88.98,88.99,29081.0,85.5205,85.5878,85.5109,85.5205,29081.0
2021-07-12 15:05:00,88.99,89.02,88.95,88.98,20014.0,85.5205,85.5494,85.4821,85.5109,20014.0
2021-07-12 15:10:00,88.98,89.01,88.95,89.0,22657.0,85.5109,85.5398,85.4821,85.5302,22657.0
2021-07-12 15:15:00,88.98,89.01,88.92,88.92,24076.0,85.5109,85.5398,85.4533,85.4533,24076.0
2021-07-12 15:20:00,88.91,88.97,88.85,88.93,41070.0,85.4437,85.5013,85.386,85.4629,41070.0
2021-07-12 15:25:00,88.94,89.04,88.9,89.03,36238.0,85.4725,85.5686,85.4341,85.559,36238.0
2021-07-12 15:30:00,89.04,89.05,88.96,89.0,26614.0,85.5686,85.5782,85.4917,85.5302,26614.0
2021-07-12 15:35:00,89.01,89.1,88.98,89.0,35375.0,85.5398,85.6263,85.5109,85.5302,35375.0
2021-07-12 15:40:00,89.01,89.03,88.92,88.99,42326.0,85.5398,85.559,85.4533,85.5205,42326.0
2021-07-12 15:45:00,88.99,89.04,88.94,89.04,41840.0,85.5205,85.5686,85.4725,85.5686,41840.0
2021-07-12 15:50:00,89.04,89.11,88.94,88.99,62197.0,85.5686,85.6359,85.4725,85.5205,62197.0
2021-07-12 15:55:00,88.99,89.04,88.85,89.04,109240.0,85.5205,85.5686,85.386,85.5686,109240.0
2021-07-13 09:30:00,88.44,88.66,87.65,87.74,82680.0,84.992,85.2034,84.2328,84.3193,82680.0
2021-07-13 09:35:00,87.64,87.99,87.53,87.7,27452.0,84.2232,84.5595,84.1175,84.2808,27452.0
2021-07-13 09:40:00,87.7,87.99,87.7,87.77,49034.0,84.2808,84.5595,84.2808,84.3481,49034.0
2021-07-13 09:45:00,87.8,87.8,87.3,87.41,57712.0,84.3769,84.3769,83.8964,84.0021,57712.0
2021-07-13 09:50:00,87.38,87.62,87.3,87.62,10463.0,83.9733,84.204,83.8964,84.204,10463.0
2021-07-13 09:55:00,87.52,87.69,87.46,87.47,18588.0,84.1079,84.2712,84.0502,84.0598,18588.0
2021-07-13 10:00:00,87.5,87.58,87.38,87.56,16119.0,84.0886,84.1655,83.9733,84.1463,16119.0
2021-07-13 10:05:00,87.53,87.53,86.87,86.97,34252.0,84.1175,84.1175,83.4832,83.5793,34252.0
2021-07-13 10:10:00,87.0,87.13,86.93,87.1,18808.0,83.6081,83.7331,83.5409,83.7042,18808.0
2021-07-13 10:15:00,87.1,87.34,87.03,87.17,14434.0,83.7042,83.9349,83.637,83.7715,14434.0
2021-07-13 10:20:00,87.19,87.34,87.15,87.21,16081.0,83.7907,83.9349,83.7523,83.8099,16081.0
2021-07-13 10:25:00,87.08,87.31,87.08,87.26,14084.0,83.685,83.906,83.685,83.858,14084.0
2021-07-13 10:30:00,87.27,87.5,87.26,87.5,17893.0,83.8676,84.0886,83.858,84.0886,17893.0
2021-07-13 10:35:00,87.52,87.64,87.44,87.52,15953.0,84.1079,84.2232,84.031,84.1079,15953.0
2021-07-13 10:40:00,87.51,87.58,87.34,87.56,23044.0,84.0982,84.1655,83.9349,84.1463,23044.0
2021-07-13 10:45:00,87.55,87.81,87.54,87.74,24527.0,84.1367,84.3865,84.1271,84.3193,24527.0
2021-07-13 10:50:00,87.72,87.84,87.69,87.74,15920.0,84.3001,84.4154,84.2712,84.3193,15920.0
2021-07-13 10:55:00,87.73,87.73,87.25,87.25,19869.0,84.3097,84.3097,83.8484,83.8484,19869.0
2021-07-13 11:00:00,87.25,87.29,87.06,87.27,24030.0,83.8484,83.8868,83.6658,83.8676,24030.0
2021-07-13 11:05:00,87.28,87.51,87.27,87.33,8515.0,83.8772,84.0982,83.8676,83.9253,8515.0
2021-07-13 11:10:00,87.3,87.35,87.08,87.09,23671.0,83.8964,83.9445,83.685,83.6946,23671.0
2021-07-13 11:15:00,87.08,87.2,87.07,87.11,11638.0,83.685,83.8003,83.6754,83.7138,11638.0
2021-07-13 11:20:00,87.09,87.09,86.97,87.05,29278.0,83.6946,83.6946,83.5793,83.6562,29278.0
2021-07-13 11:25:00,87.04,87.11,87.03,87.03,15940.0,83.6466,83.7138,83.637,83.637,15940.0
2021-07-13 11:30:00,87.04,87.1,86.96,87.08,11899.0,83.6466,83.7042,83.5697,83.685,11899.0
2021-07-13 11:35:00,87.08,87.18,86.99,87.13,18653.0,83.685,83.7811,83.5985,83.7331,18653.0
2021-07-13 11:40:00,87.12,87.15,87.04,87.05,5938.0,83.7235,83.7523,83.6466,83.6562,5938.0
2021-07-13 11:45:00,87.04,87.21,87.03,87.12,9830.0,83.6466,83.8099,83.637,83.7235,9830.0
2021-07-13 11:50:00,87.11,87.17,87.03,87.12,9892.0,83.7138,83.7715,83.637,83.7235,9892.0
2021-07-13 11:55:00,87.14,87.16,86.99,87.01,12342.0,83.7427,83.7619,83.5985,83.6177,12342.0
2021-07-13 12:00:00,87.01,87.01,86.81,86.84,17597.0,83.6177,83.6177,83.4255,83.4544,17597.0
2021-07-13 12:05:00,86.84,86.93,86.84,86.89,18254.0,83.4544,83.5409,83.4544,83.5024,18254.0
2021-07-13 12:10:00,86.89,86.96,86.89,86.93,10541.0,83.5024,83.5697,83.5024,83.5409,10541.0
2021-07-13 12:15:00,86.93,86.94,86.88,86.9,9442.0,83.5409,83.5505,83.4928,83.512,9442.0
2021-07-13 12:20:00,86.9,86.96,86.8,86.82,11727.0,83.512,83.5697,83.4159,83.4351,11727.0
2021-07-13 12:25:00,86.79,86.86,86.7,86.8,30017.0,83.4063,83.4736,83.3198,83.4159,30017.0
2021-07-13 12:30:00,86.8,86.85,86.79,86.82,11380.0,83.4159,83.464,83.4063,83.4351,11380.0
2021-07-13 12:35:00,86.82,86.9,86.76,86.88,17642.0,83.4351,83.512,83.3775,83.4928,17642.0
2021-07-13 12:40:00,86.91,86.98,86.88,86.94,9632.0,83.5216,83.5889,83.4928,83.5505,9632.0
2021-07-13 12:45:00,86.92,86.92,86.73,86.78,16111.0,83.5312,83.5312,83.3487,83.3967,16111.0
2021-07-13 12:50:00,86.78,86.81,86.72,86.81,10297.0,83.3967,83.4255,83.339,83.4255,10297.0
2021-07-13 12:55:00,86.8,86.82,86.75,86.81,6241.0,83.4159,83.4351,83.3679,83.4255,6241.0
2021-07-13 13:00:00,86.81,86.85,86.68,86.7,31778.0,83.4255,83.464,83.3006,83.3198,31778.0
2021-07-13 13:05:00,86.7,86.74,86.62,86.72,22466.0,83.3198,83.3583,83.2429,83.339,22466.0
2021-07-13 13:10:00,86.72,86.72,86.6,86.61,19182.0,83.339,83.339,83.2237,83.2333,19182.0
2021-07-13 13:15:00,86.62,86.64,86.36,86.36,32545.0,83.2429,83.2622,82.9931,82.9931,32545.0
2021-07-13 13:20:00,86.4,86.53,86.38,86.44,24532.0,83.0315,83.1565,83.0123,83.07,24532.0
2021-07-13 13:25:00,86.41,86.41,86.26,86.34,30705.0,83.0411,83.0411,82.897,82.9739,30705.0
2021-07-13 13:30:00,86.35,86.42,86.3,86.37,14690.0,82.9835,83.0507,82.9354,83.0027,14690.0
2021-07-13 13:35:00,86.36,86.48,86.36,86.41,33550.0,82.9931,83.1084,82.9931,83.0411,33550.0
2021-07-13 13:40:00,86.42,86.47,86.32,86.4,38728.0,83.0507,83.0988,82.9546,83.0315,38728.0
2021-07-13 13:45:00,86.39,86.45,86.28,86.29,26856.0,83.0219,83.0796,82.9162,82.9258,26856.0
2021-07-13 13:50:00,86.28,86.33,86.19,86.27,20648.0,82.9162,82.9643,82.8297,82.9066,20648.0
2021-07-13 13:55:00,86.27,86.32,86.24,86.31,25863.0,82.9066,82.9546,82.8778,82.945,25863.0
2021-07-13 14:00:00,86.31,86.35,86.19,86.28,27610.0,82.945,82.9835,82.8297,82.9162,27610.0
2021-07-13 14:05:00,86.29,86.45,86.23,86.37,26097.0,82.9258,83.0796,82.8681,83.0027,26097.0
2021-07-13 14:10:00,86.37,86.76,86.37,86.76,16416.0,83.0027,83.3775,83.0027,83.3775,16416.0
2021-07-13 14:15:00,86.76,86.89,86.7,86.83,15305.0,83.3775,83.5024,83.3198,83.4448,15305.0
2021-07-13 14:20:00,86.86,86.91,86.79,86.87,17128.0,83.4736,83.5216,83.4063,83.4832,17128.0
2021-07-13 14:25:00,86.87,86.94,86.84,86.88,15491.0,83.4832,83.5505,83.4544,83.4928,15491.0
2021-07-13 14:30:00,86.86,86.92,86.85,86.86,11984.0,83.4736,83.5312,83.464,83.4736,11984.0
2021-07-13 14:35:00,86.86,86.89,86.82,86.82,9130.0,83.4736,83.5024,83.4351,83.4351,9130.0
2021-07-13 14:40:00,86.83,86.86,86.72,86.75,15496.0,83.4448,83.4736,83.339,83.3679,15496.0
2021-07-13 14:45:00,86.76,86.81,86.73,86.78,8688.0,83.3775,83.4255,83.3487,83.3967,8688.0
2021-07-13 14:50:00,86.78,86.8,86.69,86.74,13826.0,83.3967,83.4159,83.3102,83.3583,13826.0
2021-07-13 14:55:00,86.74,86.81,86.71,86.78,7194.0,83.3583,83.4255,83.3294,83.3967,7194.0
2021-07-13 15:00:00,86.78,86.89,86.76,86.86,14097.0,83.3967,83.5024,83.3775,83.4736,14097.0
2021-07-13 15:05:00,86.88,86.9,86.75,86.79,16607.0,83.4928,83.512,83.3679,83.4063,16607.0
2021-07-13 15:10:00,86.79,86.79,86.64,86.64,11214.0,83.4063,83.4063,83.2622,83.2622,11214.0
2021-07-13 15:15:00,86.64,86.65,86.61,86.64,15399.0,83.2622,83.2718,83.2333,83.2622,15399.0
2021-07-13 15:20:00,86.64,86.65,86.51,86.52,29660.0,83.2622,83.2718,83.1372,83.1468,29660.0
2021-07-13 15:25:00,86.52,86.55,86.46,86.49,24692.0,83.1468,83.1757,83.0892,83.118,24692.0
2021-07-13 15:30:00,86.49,86.51,86.33,86.35,43652.0,83.118,83.1372,82.9643,82.9835,43652.0
2021-07-13 15:35:00,86.34,86.34,86.22,86.26,67747.0,82.9739,82.9739,82.8585,82.897,67747.0
2021-07-13 15:40:00,86.26,86.43,86.22,86.37,87524.0,82.897,83.0604,82.8585,83.0027,87524.0
2021-07-13 15:45:00,86.38,86.52,86.34,86.51,52694.0,83.0123,83.1468,82.9739,83.1372,52694.0
2021-07-13 15:50:00,86.49,86.54,86.32,86.48,98181.0,83.118,83.1661,82.9546,83.1084,98181.0
2021-07-13 15:55:00,86.49,86.57,86.4,86.54,155083.0,83.118,83.1949,83.0315,83.1661,155083.0
2021-07-14 09:30:00,87.35,87.6,87.0,87.06,48268.0,83.9445,84.1847,83.6081,83.6658,48268.0
2021-07-14 09:35:00,87.13,87.79,87.08,87.79,22363.0,83.7331,84.3673,83.685,84.3673,22363.0
2021-07-14 09:40:00,87.79,87.83,87.43,87.54,9730.0,84.3673,84.4058,84.0214,84.1271,9730.0
2021-07-14 09:45:00,87.51,87.66,87.23,87.27,10111.0,84.0982,84.2424,83.8292,83.8676,10111.0
2021-07-14 09:50:00,87.3,87.35,87.13,87.17,5291.0,83.8964,83.9445,83.7331,83.7715,5291.0
2021-07-14 09:55:00,87.22,87.26,86.91,86.91,19219.0,83.8196,83.858,83.5216,83.5216,19219.0
2021-07-14 10:00:00,86.9,87.0,86.64,86.64,19809.0,83.512,83.6081,83.2622,83.2622,19809.0
2021-07-14 10:05:00,86.63,86.73,86.48,86.5,16414.0,83.2526,83.3487,83.1084,83.1276,16414.0
2021-07-14 10:10:00,86.42,86.77,86.42,86.57,20769.0,83.0507,83.3871,83.0507,83.1949,20769.0
2021-07-14 10:15:00,86.5,86.96,86.49,86.76,19997.0,83.1276,83.5697,83.118,83.3775,19997.0
2021-07-14 10:20:00,86.8,86.86,86.65,86.71,15148.0,83.4159,83.4736,83.2718,83.3294,15148.0
2021-07-14 10:25:00,86.68,86.77,86.31,86.31,12736.0,83.3006,83.3871,82.945,82.945,12736.0
2021-07-14 10:30:00,86.3,86.44,86.28,86.36,20640.0,82.9354,83.07,82.9162,82.9931,20640.0
2021-07-14 10:35:00,86.37,86.37,86.25,86.25,7568.0,83.0027,83.0027,82.8874,82.8874,7568.0
2021-07-14 10:40:00,86.24,86.45,86.23,86.43,9899.0,82.8778,83.0796,82.8681,83.0604,9899.0
2021-07-14 10:45:00,86.45,86.57,86.32,86.57,7135.0,83.0796,83.1949,82.9546,83.1949,7135.0
2021-07-14 10:50:00,86.54,86.67,86.51,86.65,4737.0,83.1661,83.291,83.1372,83.2718,4737.0
2021-07-14 10:55:00,86.64,86.66,86.5,86.5,14912.0,83.2622,83.2814,83.1276,83.1276,14912.0
2021-07-14 11:00:00,86.49,86.52,86.34,86.52,13305.0,83.118,83.1468,82.9739,83.1468,13305.0
2021-07-14 11:05:00,86.55,86.55,86.25,86.27,20101.0,83.1757,83.1757,82.8874,82.9066,20101.0
2021-07-14 11:10:00,86.28,86.55,86.27,86.51,17388.0,82.9162,83.1757,82.9066,83.1372,17388.0
2021-07-14 11:15:00,86.51,86.6,86.42,86.58,15266.0,83.1372,83.2237,83.0507,83.2045,15266.0
2021-07-14 11:20:00,86.57,86.67,86.51,86.52,21458.0,83.1949,83.291,83.1372,83.1468,21458.0
2021-07-14 11:25:00,86.51,86.51,86.28,86.37,14802.0,83.1372,83.1372,82.9162,83.0027,14802.0
2021-07-14 11:30:00,86.42,86.64,86.37,86.46,14000.0,83.0507,83.2622,83.0027,83.0892,14000.0
2021-07-14 11:35:00,86.46,86.54,86.37,86.41,16072.0,83.0892,83.1661,83.0027,83.0411,16072.0
2021-07-14 11:40:00,86.42,86.5,86.32,86.49,18286.0,83.0507,83.1276,82.9546,83.118,18286.0
2021-07-14 11:45:00,86.48,86.51,86.37,86.37,14535.0,83.1084,83.1372,83.0027,83.0027,14535.0
2021-07-14 11:50:00,86.36,86.51,86.34,86.45,11050.0,82.9931,83.1372,82.9739,83.0796,11050.0
2021-07-14 11:55:00,86.48,86.53,86.42,86.51,12836.0,83.1084,83.1565,83.0507,83.1372,12836.0
2021-07-14 12:00:00,86.52,87.09,86.5,87.09,27311.0,83.1468,83.6946,83.1276,83.6946,27311.0
2021-07-14 12:05:00,87.11,87.23,87.04,87.17,14227.0,83.7138,83.8292,83.6466,83.7715,14227.0
2021-07-14 12:10:00,87.16,87.19,87.11,87.15,12519.0,83.7619,83.7907,83.7138,83.7523,12519.0
2021-07-14 12:15:00,87.12,87.26,87.1,87.19,8353.0,83.7235,83.858,83.7042,83.7907,8353.0
2021-07-14 12:20:00,87.23,87.3,87.16,87.16,7754.0,83.8292,83.8964,83.7619,83.7619,7754.0
2021-07-14 12:25:00,87.19,87.21,87.04,87.14,12773.0,83.7907,83.8099,83.6466,83.7427,12773.0
2021-07-14 12:30:00,87.16,87.25,87.11,87.19,11926.0,83.7619,83.8484,83.7138,83.7907,11926.0
2021-07-14 12:35:00,87.17,87.2,87.1,87.13,16447.0,83.7715,83.8003,83.7042,83.7331,16447.0
2021-07-14 12:40:00,87.14,87.21,87.14,87.17,8772.0,83.7427,83.8099,83.7427,83.7715,8772.0
2021-07-14 12:45:00,87.17,87.2,87.08,87.19,8225.0,83.7715,83.8003,83.685,83.7907,8225.0
2021-07-14 12:50:00,87.19,87.19,87.07,87.12,14293.0,83.7907,83.7907,83.6754,83.7235,14293.0
2021-07-14 12:55:00,87.13,87.17,87.1,87.15,9499.0,83.7331,83.7715,83.7042,83.7523,9499.0
2021-07-14 13:00:00,87.12,87.14,87.04,87.1,9625.0,83.7235,83.7427,83.6466,83.7042,9625.0
2021-07-14 13:05:00,87.1,87.19,87.05,87.08,14428.0,83.7042,83.7907,83.6562,83.685,14428.0
2021-07-14 13:10:00,87.07,87.17,87.02,87.02,13366.0,83.6754,83.7715,83.6273,83.6273,13366.0
2021-07-14 13:15:00,87.03,87.03,86.83,86.83,10644.0,83.637,83.637,83.4448,83.4448,10644.0
2021-07-14 13:20:00,86.82,86.88,86.8,86.87,7954.0,83.4351,83.4928,83.4159,83.4832,7954.0
2021-07-14 13:25:00,86.87,86.89,86.81,86.86,11379.0,83.4832,83.5024,83.4255,83.4736,11379.0
2021-07-14 13:30:00,86.86,86.9,86.84,86.86,18698.0,83.4736,83.512,83.4544,83.4736,18698.0
2021-07-14 13:35:00,86.87,87.08,86.87,87.0,31626.0,83.4832,83.685,83.4832,83.6081,31626.0
2021-07-14 13:40:00,87.02,87.08,86.98,87.02,12920.0,83.6273,83.685,83.5889,83.6273,12920.0
2021-07-14 13:45:00,87.01,87.05,86.95,86.98,10376.0,83.6177,83.6562,83.5601,83.5889,10376.0
2021-07-14 13:50:00,86.98,86.99,86.89,86.98,8542.0,83.5889,83.5985,83.5024,83.5889,8542.0
2021-07-14 13:55:00,86.98,87.1,86.96,87.1,9037.0,83.5889,83.7042,83.5697,83.7042,9037.0
2021-07-14 14:00:00,87.1,87.18,87.1,87.16,7782.0,83.7042,83.7811,83.7042,83.7619,7782.0
2021-07-14 14:05:00,87.14,87.19,87.1,87.17,11518.0,83.7427,83.7907,83.7042,83.7715,11518.0
2021-07-14 14:10:00,87.16,87.18,87.08,87.17,6535.0,83.7619,83.7811,83.685,83.7715,6535.0
2021-07-14 14:15:00,87.16,87.22,87.14,87.18,5471.0,83.7619,83.8196,83.7427,83.7811,5471.0
2021-07-14 14:20:00,87.18,87.24,87.15,87.21,5581.0,83.7811,83.8388,83.7523,83.8099,5581.0
2021-07-14 14:25:00,87.2,87.27,87.2,87.25,13175.0,83.8003,83.8676,83.8003,83.8484,13175.0
2021-07-14 14:30:00,87.27,87.31,87.18,87.18,11753.0,83.8676,83.906,83.7811,83.7811,11753.0
2021-07-14 14:35:00,87.18,87.2,87.1,87.12,18214.0,83.7811,83.8003,83.7042,83.7235,18214.0
2021-07-14 14:40:00,87.11,87.17,87.05,87.06,42199.0,83.7138,83.7715,83.6562,83.6658,42199.0
2021-07-14 14:45:00,87.05,87.17,87.05,87.11,6905.0,83.6562,83.7715,83.6562,83.7138,6905.0
2021-07-14 14:50:00,87.12,87.19,87.11,87.13,10184.0,83.7235,83.7907,83.7138,83.7331,10184.0
2021-07-14 14:55:00,87.14,87.23,87.12,87.23,11120.0,83.7427,83.8292,83.7235,83.8292,11120.0
2021-07-14 15:00:00,87.23,87.41,87.2,87.41,14824.0,83.8292,84.0021,83.8003,84.0021,14824.0
2021-07-14 15:05:00,87.42,87.46,87.4,87.46,15120.0,84.0118,84.0502,83.9925,84.0502,15120.0
2021-07-14 15:10:00,87.45,87.45,87.37,87.39,17689.0,84.0406,84.0406,83.9637,83.9829,17689.0
2021-07-14 15:15:00,87.39,87.39,87.25,87.25,21436.0,83.9829,83.9829,83.8484,83.8484,21436.0
2021-07-14 15:20:00,87.26,87.26,87.18,87.2,15480.0,83.858,83.858,83.7811,83.8003,15480.0
2021-07-14 15:25:00,87.19,87.24,87.16,87.16,19453.0,83.7907,83.8388,83.7619,83.7619,19453.0
2021-07-14 15:30:00,87.16,87.22,87.11,87.16,22793.0,83.7619,83.8196,83.7138,83.7619,22793.0
2021-07-14 15:35:00,87.17,87.21,87.04,87.06,22860.0,83.7715,83.8099,83.6466,83.6658,22860.0
2021-07-14 15:40:00,87.06,87.1,86.97,87.0,41598.0,83.6658,83.7042,83.5793,83.6081,41598.0
2021-07-14 15:45:00,87.01,87.07,86.98,87.02,47774.0,83.6177,83.6754,83.5889,83.6273,47774.0
2021-07-14 15:50:00,87.01,87.02,86.81,86.82,81199.0,83.6177,83.6273,83.4255,83.4351,81199.0
2021-07-14 15:55:00,86.82,86.83,86.7,86.76,149339.0,83.4351,83.4448,83.3198,83.3775,149339.0
2021-07-15 09:30:00,86.22,86.84,86.22,86.58,77159.0,82.8585,83.4544,82.8585,83.2045,77159.0
2021-07-15 09:35:00,86.55,87.11,86.54,86.99,16646.0,83.1757,83.7138,83.1661,83.5985,16646.0
2021-07-15 09:40:00,86.92,86.99,86.68,86.72,9212.0,83.5312,83.5985,83.3006,83.339,9212.0
2021-07-15 09:45:00,86.77,87.09,86.77,86.91,10962.0,83.3871,83.6946,83.3871,83.5216,10962.0
2021-07-15 09:50:00,86.88,86.9,86.61,86.79,10012.0,83.4928,83.512,83.2333,83.4063,10012.0
2021-07-15 09:55:00,86.82,86.83,86.67,86.76,10345.0,83.4351,83.4448,83.291,83.3775,10345.0
2021-07-15 10:00:00,86.76,87.23,86.74,87.05,20284.0,83.3775,83.8292,83.3583,83.6562,20284.0
2021-07-15 10:05:00,87.04,87.14,86.86,86.9,17737.0,83.6466,83.7427,83.4736,83.512,17737.0
2021-07-15 10:10:00,86.85,86.95,86.8,86.89,14326.0,83.464,83.5601,83.4159,83.5024,14326.0
2021-07-15 10:15:00,86.95,87.21,86.86,86.86,17563.0,83.5601,83.8099,83.4736,83.4736,17563.0
2021-07-15 10:20:00,86.83,86.86,86.63,86.68,9965.0,83.4448,83.4736,83.2526,83.3006,9965.0
2021-07-15 10:25:00,86.7,86.85,86.62,86.65,9056.0,83.3198,83.464,83.2429,83.2718,9056.0
2021-07-15 10:30:00,86.65,86.77,86.54,86.59,25502.0,83.2718,83.3871,83.1661,83.2141,25502.0
2021-07-15 10:35:00,86.58,86.67,86.54,86.61,8237.0,83.2045,83.291,83.1661,83.2333,8237.0
2021-07-15 10:40:00,86.6,86.64,86.43,86.56,25252.0,83.2237,83.2622,83.0604,83.1853,25252.0
2021-07-15 10:45:00,86.52,86.65,86.43,86.44,14260.0,83.1468,83.2718,83.0604,83.07,14260.0
2021-07-15 10:50:00,86.45,86.57,86.35,86.45,12637.0,83.0796,83.1949,82.9835,83.0796,12637.0
2021-07-15 10:55:00,86.45,86.51,86.21,86.23,10637.0,83.0796,83.1372,82.8489,82.8681,10637.0
2021-07-15 11:00:00,86.18,86.24,86.02,86.15,23534.0,82.8201,82.8778,82.6663,82.7913,23534.0
2021-07-15 11:05:00,86.15,86.15,85.92,85.94,25973.0,82.7913,82.7913,82.5702,82.5895,25973.0
2021-07-15 11:10:00,85.89,85.9,85.61,85.83,34911.0,82.5414,82.551,82.2723,82.4837,34911.0
2021-07-15 11:15:00,85.86,86.04,85.82,86.03,8318.0,82.5126,82.6856,82.4741,82.6759,8318.0
2021-07-15 11:20:00,86.03,86.03,85.87,85.93,10659.0,82.6759,82.6759,82.5222,82.5798,10659.0
2021-07-15 11:25:00,85.94,86.46,85.93,86.42,26913.0,82.5895,83.0892,82.5798,83.0507,26913.0
2021-07-15 11:30:00,86.47,86.47,86.3,86.3,11343.0,83.0988,83.0988,82.9354,82.9354,11343.0
2021-07-15 11:35:00,86.33,86.43,86.27,86.38,13067.0,82.9643,83.0604,82.9066,83.0123,13067.0
2021-07-15 11:40:00,86.39,86.39,86.27,86.33,7741.0,83.0219,83.0219,82.9066,82.9643,7741.0
2021-07-15 11:45:00,86.31,86.31,86.14,86.16,10625.0,82.945,82.945,82.7817,82.8009,10625.0
2021-07-15 11:50:00,86.17,86.26,86.15,86.23,6798.0,82.8105,82.897,82.7913,82.8681,6798.0
2021-07-15 11:55:00,86.18,86.2,86.09,86.11,13308.0,82.8201,82.8393,82.7336,82.7528,13308.0
2021-07-15 12:00:00,86.07,86.21,86.05,86.05,8239.0,82.7144,82.8489,82.6952,82.6952,8239.0
2021-07-15 12:05:00,86.04,86.08,85.94,86.01,8215.0,82.6856,82.724,82.5895,82.6567,8215.0
2021-07-15 12:10:00,86.02,86.12,85.95,86.09,15145.0,82.6663,82.7624,82.5991,82.7336,15145.0
2021-07-15 12:15:00,86.1,86.1,85.98,86.04,9115.0,82.7432,82.7432,82.6279,82.6856,9115.0
2021-07-15 12:20:00,86.02,86.16,86.0,86.14,8436.0,82.6663,82.8009,82.6471,82.7817,8436.0
2021-07-15 12:25:00,86.1,86.17,86.09,86.14,6669.0,82.7432,82.8105,82.7336,82.7817,6669.0
2021-07-15 12:30:00,86.15,86.27,86.14,86.2,7408.0,82.7913,82.9066,82.7817,82.8393,7408.0
2021-07-15 12:35:00,86.18,86.3,86.16,86.28,6347.0,82.8201,82.9354,82.8009,82.9162,6347.0
2021-07-15 12:40:00,86.26,86.33,86.25,86.32,8283.0,82.897,82.9643,82.8874,82.9546,8283.0
2021-07-15 12:45:00,86.31,86.37,86.28,86.36,13465.0,82.945,83.0027,82.9162,82.9931,13465.0
2021-07-15 12:50:00,86.35,86.48,86.34,86.42,8533.0,82.9835,83.1084,82.9739,83.0507,8533.0
2021-07-15 12:55:00,86.42,86.43,86.3,86.31,6390.0,83.0507,83.0604,82.9354,82.945,6390.0
2021-07-15 13:00:00,86.29,86.29,86.22,86.26,15339.0,82.9258,82.9258,82.8585,82.897,15339.0
2021-07-15 13:05:00,86.26,86.32,86.23,86.3,12335.0,82.897,82.9546,82.8681,82.9354,12335.0
2021-07-15 13:10:00,86.29,86.29,86.07,86.09,12927.0,82.9258,82.9258,82.7144,82.7336,12927.0
2021-07-15 13:15:00,86.13,86.15,86.06,86.09,8985.0,82.772,82.7913,82.7048,82.7336,8985.0
2021-07-15 13:20:00,86.1,86.13,86.04,86.09,9394.0,82.7432,82.772,82.6856,82.7336,9394.0
2021-07-15 13:25:00,86.14,86.14,86.07,86.11,7989.0,82.7817,82.7817,82.7144,82.7528,7989.0
2021-07-15 13:30:00,86.09,86.09,85.92,85.98,9469.0,82.7336,82.7336,82.5702,82.6279,9469.0
2021-07-15 13:35:00,85.98,86.09,85.96,86.0,15781.0,82.6279,82.7336,82.6087,82.6471,15781.0
2021-07-15 13:40:00,86.01,86.05,85.86,85.87,11682.0,82.6567,82.6952,82.5126,82.5222,11682.0
2021-07-15 13:45:00,85.89,86.01,85.88,85.98,7854.0,82.5414,82.6567,82.5318,82.6279,7854.0
2021-07-15 13:50:00,85.94,86.01,85.9,85.9,6911.0,82.5895,82.6567,82.551,82.551,6911.0
2021-07-15 13:55:00,85.91,85.94,85.83,85.86,10201.0,82.5606,82.5895,82.4837,82.5126,10201.0
2021-07-15 14:00:00,85.87,86.1,85.87,85.93,12168.0,82.5222,82.7432,82.5222,82.5798,12168.0
2021-07-15 14:05:00,85.93,85.97,85.86,85.97,6389.0,82.5798,82.6183,82.5126,82.6183,6389.0
2021-07-15 14:10:00,85.95,86.03,85.91,86.0,8047.0,82.5991,82.6759,82.5606,82.6471,8047.0
2021-07-15 14:15:00,86.03,86.18,86.03,86.18,10392.0,82.6759,82.8201,82.6759,82.8201,10392.0
2021-07-15 14:20:00,86.18,86.25,86.17,86.22,9451.0,82.8201,82.8874,82.8105,82.8585,9451.0
2021-07-15 14:25:00,86.22,86.33,86.21,86.3,18651.0,82.8585,82.9643,82.8489,82.9354,18651.0
2021-07-15 14:30:00,86.28,86.32,86.25,86.26,9109.0,82.9162,82.9546,82.8874,82.897,9109.0
2021-07-15 14:35:00,86.29,86.33,86.26,86.31,12824.0,82.9258,82.9643,82.897,82.945,12824.0
2021-07-15 14:40:00,86.32,86.41,86.28,86.41,12910.0,82.9546,83.0411,82.9162,83.0411,12910.0
2021-07-15 14:45:00,86.41,86.52,86.35,86.48,22267.0,83.0411,83.1468,82.9835,83.1084,22267.0
2021-07-15 14:50:00,86.46,86.5,86.36,86.38,18716.0,83.0892,83.1276,82.9931,83.0123,18716.0
2021-07-15 14:55:00,86.39,86.52,86.32,86.49,19496.0,83.0219,83.1468,82.9546,83.118,19496.0
2021-07-15 15:00:00,86.49,86.52,86.46,86.5,18141.0,83.118,83.1468,83.0892,83.1276,18141.0
2021-07-15 15:05:00,86.5,86.66,86.5,86.65,10918.0,83.1276,83.2814,83.1276,83.2718,10918.0
2021-07-15 15:10:00,86.67,86.69,86.6,86.62,13518.0,83.291,83.3102,83.2237,83.2429,13518.0
2021-07-15 15:15:00,86.62,86.67,86.54,86.67,7970.0,83.2429,83.291,83.1661,83.291,7970.0
2021-07-15 15:20:00,86.66,86.71,86.63,86.68,19654.0,83.2814,83.3294,83.2526,83.3006,19654.0
2021-07-15 15:25:00,86.68,86.74,86.63,86.67,15745.0,83.3006,83.3583,83.2526,83.291,15745.0
2021-07-15 15:30:00,86.68,86.89,86.68,86.85,34873.0,83.3006,83.5024,83.3006,83.464,34873.0
2021-07-15 15:35:00,86.85,86.93,86.79,86.84,39456.0,83.464,83.5409,83.4063,83.4544,39456.0
2021-07-15 15:40:00,86.84,86.85,86.74,86.81,34358.0,83.4544,83.464,83.3583,83.4255,34358.0
2021-07-15 15:45:00,86.81,86.96,86.81,86.88,40751.0,83.4255,83.5697,83.4255,83.4928,40751.0
2021-07-15 15:50:00,86.89,87.09,86.89,87.03,77589.0,83.5024,83.6946,83.5024,83.637,77589.0
2021-07-15 15:55:00,87.03,87.08,86.88,87.07,147115.0,83.637,83.685,83.4928,83.6754,147115.0
2021-07-16 09:30:00,87.26,87.6,86.95,87.12,61574.0,83.858,84.1847,83.5601,83.7235,61574.0
2021-07-16 09:35:00,87.09,87.73,87.09,87.64,14870.0,83.6946,84.3097,83.6946,84.2232,14870.0
2021-07-16 09:40:00,87.63,87.66,87.5,87.65,15328.0,84.2136,84.2424,84.0886,84.2328,15328.0
2021-07-16 09:45:00,87.65,87.75,87.44,87.52,12090.0,84.2328,84.3289,84.031,84.1079,12090.0
2021-07-16 09:50:00,87.59,87.73,87.58,87.68,9012.0,84.1751,84.3097,84.1655,84.2616,9012.0
2021-07-16 09:55:00,87.74,87.93,87.73,87.74,10842.0,84.3193,84.5019,84.3097,84.3193,10842.0
2021-07-16 10:00:00,87.75,87.79,87.58,87.65,10759.0,84.3289,84.3673,84.1655,84.2328,10759.0
2021-07-16 10:05:00,87.64,87.77,87.6,87.77,9919.0,84.2232,84.3481,84.1847,84.3481,9919.0
2021-07-16 10:10:00,87.77,87.8,87.54,87.62,13372.0,84.3481,84.3769,84.1271,84.204,13372.0
2021-07-16 10:15:00,87.61,87.62,87.36,87.45,10648.0,84.1943,84.204,83.9541,84.0406,10648.0
2021-07-16 10:20:00,87.47,87.54,87.29,87.34,9510.0,84.0598,84.1271,83.8868,83.9349,9510.0
2021-07-16 10:25:00,87.35,87.37,87.2,87.33,8237.0,83.9445,83.9637,83.8003,83.9253,8237.0
2021-07-16 10:30:00,87.32,87.59,87.29,87.58,23183.0,83.9157,84.1751,83.8868,84.1655,23183.0
2021-07-16 10:35:00,87.65,87.81,87.65,87.71,7528.0,84.2328,84.3865,84.2328,84.2904,7528.0
2021-07-16 10:40:00,87.73,87.76,87.59,87.76,12747.0,84.3097,84.3385,84.1751,84.3385,12747.0
2021-07-16 10:45:00,87.77,87.8,87.67,87.74,11406.0,84.3481,84.3769,84.252,84.3193,11406.0
2021-07-16 10:50:00,87.76,88.08,87.76,88.08,21020.0,84.3385,84.646,84.3385,84.646,21020.0
2021-07-16 10:55:00,88.04,88.15,87.86,88.04,30378.0,84.6076,84.7133,84.4346,84.6076,30378.0
2021-07-16 11:00:00,88.03,88.04,87.68,87.74,7793.0,84.598,84.6076,84.2616,84.3193,7793.0
2021-07-16 11:05:00,87.74,87.89,87.71,87.82,11647.0,84.3193,84.4634,84.2904,84.3962,11647.0
2021-07-16 11:10:00,87.8,88.0,87.79,87.86,8922.0,84.3769,84.5691,84.3673,84.4346,8922.0
2021-07-16 11:15:00,87.87,87.89,87.74,87.81,9687.0,84.4442,84.4634,84.3193,84.3865,9687.0
2021-07-16 11:20:00,87.81,87.9,87.73,87.79,11778.0,84.3865,84.473,84.3097,84.3673,11778.0
2021-07-16 11:25:00,87.78,87.82,87.64,87.71,21055.0,84.3577,84.3962,84.2232,84.2904,21055.0
2021-07-16 11:30:00,87.73,88.01,87.73,88.01,7752.0,84.3097,84.5788,84.3097,84.5788,7752.0
2021-07-16 11:35:00,88.01,88.09,87.95,88.05,8255.0,84.5788,84.6556,84.5211,84.6172,8255.0
2021-07-16 11:40:00,88.07,88.15,88.03,88.04,10266.0,84.6364,84.7133,84.598,84.6076,10266.0
2021-07-16 11:45:00,88.03,88.15,87.96,87.98,11381.0,84.598,84.7133,84.5307,84.5499,11381.0
2021-07-16 11:50:00,87.99,88.14,87.99,88.08,11879.0,84.5595,84.7037,84.5595,84.646,11879.0
2021-07-16 11:55:00,88.08,88.13,88.0,88.0,10728.0,84.646,84.6941,84.5691,84.5691,10728.0
2021-07-16 12:00:00,87.99,87.99,87.91,87.97,5558.0,84.5595,84.5595,84.4827,84.5403,5558.0
2021-07-16 12:05:00,87.96,88.01,87.94,87.96,5098.0,84.5307,84.5788,84.5115,84.5307,5098.0
2021-07-16 12:10:00,87.97,88.0,87.91,87.95,4425.0,84.5403,84.5691,84.4827,84.5211,4425.0
2021-07-16 12:15:00,87.95,87.96,87.91,87.94,5925.0,84.5211,84.5307,84.4827,84.5115,5925.0
2021-07-16 12:20:00,87.92,87.94,87.71,87.73,6822.0,84.4923,84.5115,84.2904,84.3097,6822.0
2021-07-16 12:25:00,87.71,87.73,87.53,87.62,13422.0,84.2904,84.3097,84.1175,84.204,13422.0
2021-07-16 12:30:00,87.63,87.63,87.49,87.56,9371.0,84.2136,84.2136,84.079,84.1463,9371.0
2021-07-16 12:35:00,87.56,87.58,87.44,87.44,7224.0,84.1463,84.1655,84.031,84.031,7224.0
2021-07-16 12:40:00,87.43,87.46,87.35,87.39,11697.0,84.0214,84.0502,83.9445,83.9829,11697.0
2021-07-16 12:45:00,87.39,87.44,87.23,87.23,6088.0,83.9829,84.031,83.8292,83.8292,6088.0
2021-07-16 12:50:00,87.22,87.31,87.17,87.23,17603.0,83.8196,83.906,83.7715,83.8292,17603.0
2021-07-16 12:55:00,87.26,87.33,87.22,87.22,5350.0,83.858,83.9253,83.8196,83.8196,5350.0
2021-07-16 13:00:00,87.23,87.31,87.21,87.28,6064.0,83.8292,83.906,83.8099,83.8772,6064.0
2021-07-16 13:05:00,87.27,87.39,87.24,87.39,8249.0,83.8676,83.9829,83.8388,83.9829,8249.0
2021-07-16 13:10:00,87.37,87.46,87.33,87.4,9029.0,83.9637,84.0502,83.9253,83.9925,9029.0
2021-07-16 13:15:00,87.4,87.5,87.38,87.47,7507.0,83.9925,84.0886,83.9733,84.0598,7507.0
2021-07-16 13:20:00,87.48,87.57,87.46,87.54,7153.0,84.0694,84.1559,84.0502,84.1271,7153.0
2021-07-16 13:25:00,87.52,87.54,87.41,87.46,7976.0,84.1079,84.1271,84.0021,84.0502,7976.0
2021-07-16 13:30:00,87.46,87.46,87.32,87.32,8025.0,84.0502,84.0502,83.9157,83.9157,8025.0
2021-07-16 13:35:00,87.27,87.31,87.24,87.25,5943.0,83.8676,83.906,83.8388,83.8484,5943.0
2021-07-16 13:40:00,87.26,87.26,87.19,87.22,7669.0,83.858,83.858,83.7907,83.8196,7669.0
2021-07-16 13:45:00,87.22,87.29,87.21,87.23,10619.0,83.8196,83.8868,83.8099,83.8292,10619.0
2021-07-16 13:50:00,87.22,87.23,87.11,87.15,6222.0,83.8196,83.8292,83.7138,83.7523,6222.0
2021-07-16 13:55:00,87.16,87.16,87.02,87.09,30594.0,83.7619,83.7619,83.6273,83.6946,30594.0
2021-07-16 14:00:00,87.12,87.13,86.97,87.12,12014.0,83.7235,83.7331,83.5793,83.7235,12014.0
2021-07-16 14:05:00,87.08,87.15,87.05,87.12,7317.0,83.685,83.7523,83.6562,83.7235,7317.0
2021-07-16 14:10:00,87.12,87.12,87.01,87.07,12555.0,83.7235,83.7235,83.6177,83.6754,12555.0
2021-07-16 14:15:00,87.08,87.2,87.07,87.17,10936.0,83.685,83.8003,83.6754,83.7715,10936.0
2021-07-16 14:20:00,87.17,87.17,86.97,86.98,21077.0,83.7715,83.7715,83.5793,83.5889,21077.0
2021-07-16 14:25:00,86.97,86.97,86.85,86.87,18006.0,83.5793,83.5793,83.464,83.4832,18006.0
2021-07-16 14:30:00,86.86,86.98,86.8,86.83,7420.0,83.4736,83.5889,83.4159,83.4448,7420.0
2021-07-16 14:35:00,86.85,86.88,86.8,86.84,16771.0,83.464,83.4928,83.4159,83.4544,16771.0
2021-07-16 14:40:00,86.81,86.85,86.75,86.8,10944.0,83.4255,83.464,83.3679,83.4159,10944.0
2021-07-16 14:45:00,86.77,86.79,86.74,86.75,9652.0,83.3871,83.4063,83.3583,83.3679,9652.0
2021-07-16 14:50:00,86.74,86.74,86.6,86.63,14657.0,83.3583,83.3583,83.2237,83.2526,14657.0
2021-07-16 14:55:00,86.65,86.67,86.59,86.62,20982.0,83.2718,83.291,83.2141,83.2429,20982.0
2021-07-16 15:00:00,86.62,86.62,86.41,86.42,30020.0,83.2429,83.2429,83.0411,83.0507,30020.0
2021-07-16 15:05:00,86.41,86.49,86.36,86.38,13496.0,83.0411,83.118,82.9931,83.0123,13496.0
2021-07-16 15:10:00,86.4,86.54,86.27,86.36,30716.0,83.0315,83.1661,82.9066,82.9931,30716.0
2021-07-16 15:15:00,86.36,86.47,86.31,86.47,13700.0,82.9931,83.0988,82.945,83.0988,13700.0
2021-07-16 15:20:00,86.48,86.52,86.44,86.45,19124.0,83.1084,83.1468,83.07,83.0796,19124.0
2021-07-16 15:25:00,86.45,86.58,86.38,86.53,14203.0,83.0796,83.2045,83.0123,83.1565,14203.0
2021-07-16 15:30:00,86.53,86.55,86.47,86.47,20043.0,83.1565,83.1757,83.0988,83.0988,20043.0
2021-07-16 15:35:00,86.48,86.48,86.2,86.26,25777.0,83.1084,83.1084,82.8393,82.897,25777.0
2021-07-16 15:40:00,86.26,86.43,86.16,86.22,32717.0,82.897,83.0604,82.8009,82.8585,32717.0
2021-07-16 15:45:00,86.22,86.26,86.14,86.14,26172.0,82.8585,82.897,82.7817,82.7817,26172.0
2021-07-16 15:50:00,86.13,86.24,86.11,86.23,62336.0,82.772,82.8778,82.7528,82.8681,62336.0
2021-07-16 15:55:00,86.23,86.37,86.21,86.3,141025.0,82.8681,83.0027,82.8489,82.9354,141025.0
2021-07-19 09:30:00,85.0,85.84,84.88,85.45,110235.0,81.6861,82.4934,81.5708,82.1186,110235.0
2021-07-19 09:35:00,85.54,86.0,85.4,86.0,28752.0,82.2051,82.6471,82.0705,82.6471,28752.0
2021-07-19 09:40:00,85.98,85.98,85.45,85.56,56372.0,82.6279,82.6279,82.1186,82.2243,56372.0
2021-07-19 09:45:00,85.58,85.71,85.51,85.57,47091.0,82.2435,82.3684,82.1762,82.2339,47091.0
2021-07-19 09:50:00,85.55,85.57,85.26,85.44,31885.0,82.2147,82.2339,81.936,82.1089,31885.0
2021-07-19 09:55:00,85.46,85.46,85.0,85.04,40202.0,82.1282,82.1282,81.6861,81.7245,40202.0
2021-07-19 10:00:00,85.02,85.14,84.79,84.96,47079.0,81.7053,81.8206,81.4843,81.6477,47079.0
2021-07-19 10:05:00,85.0,85.4,84.93,85.14,18934.0,81.6861,82.0705,81.6188,81.8206,18934.0
2021-07-19 10:10:00,85.11,85.44,85.11,85.35,28443.0,81.7918,82.1089,81.7918,82.0225,28443.0
2021-07-19 10:15:00,85.29,85.38,85.0,85.13,149690.0,81.9648,82.0513,81.6861,81.811,149690.0
2021-07-19 10:20:00,85.11,85.23,84.99,85.05,31495.0,81.7918,81.9071,81.6765,81.7342,31495.0
2021-07-19 10:25:00,85.06,85.25,85.01,85.25,28972.0,81.7438,81.9264,81.6957,81.9264,28972.0
2021-07-19 10:30:00,85.23,85.77,85.21,85.72,32705.0,81.9071,82.4261,81.8879,82.378,32705.0
2021-07-19 10:35:00,85.71,86.05,85.71,85.92,43372.0,82.3684,82.6952,82.3684,82.5702,43372.0
2021-07-19 10:40:00,85.93,86.34,85.89,86.28,34466.0,82.5798,82.9739,82.5414,82.9162,34466.0
2021-07-19 10:45:00,86.27,86.61,86.2,86.59,38554.0,82.9066,83.2333,82.8393,83.2141,38554.0
2021-07-19 10:50:00,86.59,86.64,86.38,86.48,37079.0,83.2141,83.2622,83.0123,83.1084,37079.0
2021-07-19 10:55:00,86.48,86.8,86.45,86.61,43385.0,83.1084,83.4159,83.0796,83.2333,43385.0
2021-07-19 11:00:00,86.6,86.61,86.08,86.45,42463.0,83.2237,83.2333,82.724,83.0796,42463.0
2021-07-19 11:05:00,86.43,86.66,86.43,86.61,26252.0,83.0604,83.2814,83.0604,83.2333,26252.0
2021-07-19 11:10:00,86.62,86.78,86.61,86.74,33890.0,83.2429,83.3967,83.2333,83.3583,33890.0
2021-07-19 11:15:00,86.75,87.11,86.72,87.09,42149.0,83.3679,83.7138,83.339,83.6946,42149.0
2021-07-19 11:20:00,87.1,87.1,86.85,86.87,25466.0,83.7042,83.7042,83.464,83.4832,25466.0
2021-07-19 11:25:00,86.85,86.9,86.72,86.76,57657.0,83.464,83.512,83.339,83.3775,57657.0
2021-07-19 11:30:00,86.75,86.87,86.67,86.85,116237.0,83.3679,83.4832,83.291,83.464,116237.0
2021-07-19 11:35:00,86.86,86.92,86.81,86.85,33204.0,83.4736,83.5312,83.4255,83.464,33204.0
2021-07-19 11:40:00,86.84,87.2,86.83,87.17,34076.0,83.4544,83.8003,83.4448,83.7715,34076.0
2021-07-19 11:45:00,87.18,87.43,87.17,87.34,35950.0,83.7811,84.0214,83.7715,83.9349,35950.0
2021-07-19 11:50:00,87.35,87.49,87.25,87.25,38550.0,83.9445,84.079,83.8484,83.8484,38550.0
2021-07-19 11:55:00,87.27,87.49,87.23,87.4,32735.0,83.8676,84.079,83.8292,83.9925,32735.0
2021-07-19 12:00:00,87.39,87.39,87.05,87.05,32474.0,83.9829,83.9829,83.6562,83.6562,32474.0
2021-07-19 12:05:00,87.05,87.06,86.89,86.91,14389.0,83.6562,83.6658,83.5024,83.5216,14389.0
2021-07-19 12:10:00,86.92,87.05,86.88,86.99,58600.0,83.5312,83.6562,83.4928,83.5985,58600.0
2021-07-19 12:15:00,86.98,87.02,86.84,86.92,57607.0,83.5889,83.6273,83.4544,83.5312,57607.0
2021-07-19 12:20:00,86.93,87.18,86.84,87.07,62958.0,83.5409,83.7811,83.4544,83.6754,62958.0
2021-07-19 12:25:00,87.06,87.16,86.87,86.9,18421.0,83.6658,83.7619,83.4832,83.512,18421.0
2021-07-19 12:30:00,86.88,86.99,86.74,86.8,21881.0,83.4928,83.5985,83.3583,83.4159,21881.0
2021-07-19 12:35:00,86.8,86.8,86.69,86.71,27979.0,83.4159,83.4159,83.3102,83.3294,27979.0
2021-07-19 12:40:00,86.74,86.75,86.59,86.73,10255.0,83.3583,83.3679,83.2141,83.3487,10255.0
2021-07-19 12:45:00,86.72,86.81,86.66,86.73,14425.0,83.339,83.4255,83.2814,83.3487,14425.0
2021-07-19 12:50:00,86.71,86.85,86.67,86.79,13698.0,83.3294,83.464,83.291,83.4063,13698.0
2021-07-19 12:55:00,86.77,86.8,86.67,86.77,10454.0,83.3871,83.4159,83.291,83.3871,10454.0
2021-07-19 13:00:00,86.75,86.97,86.72,86.95,13673.0,83.3679,83.5793,83.339,83.5601,13673.0
2021-07-19 13:05:00,86.93,87.14,86.85,87.14,14569.0,83.5409,83.7427,83.464,83.7427,14569.0
2021-07-19 13:10:00,87.17,87.17,87.05,87.05,11835.0,83.7715,83.7715,83.6562,83.6562,11835.0
2021-07-19 13:15:00,87.09,87.16,87.0,87.0,16681.0,83.6946,83.7619,83.6081,83.6081,16681.0
2021-07-19 13:20:00,86.97,87.0,86.79,86.91,19409.0,83.5793,83.6081,83.4063,83.5216,19409.0
2021-07-19 13:25:00,86.88,86.88,86.61,86.67,16159.0,83.4928,83.4928,83.2333,83.291,16159.0
2021-07-19 13:30:00,86.66,86.66,86.52,86.55,17176.0,83.2814,83.2814,83.1468,83.1757,17176.0
2021-07-19 13:35:00,86.55,86.78,86.55,86.65,20936.0,83.1757,83.3967,83.1757,83.2718,20936.0
2021-07-19 13:40:00,86.63,86.72,86.54,86.58,12857.0,83.2526,83.339,83.1661,83.2045,12857.0
2021-07-19 13:45:00,86.54,86.61,86.37,86.37,14450.0,83.1661,83.2333,83.0027,83.0027,14450.0
2021-07-19 13:50:00,86.37,86.47,86.28,86.45,22577.0,83.0027,83.0988,82.9162,83.0796,22577.0
2021-07-19 13:55:00,86.45,86.56,86.32,86.36,18326.0,83.0796,83.1853,82.9546,82.9931,18326.0
2021-07-19 14:00:00,86.38,86.73,86.37,86.67,16421.0,83.0123,83.3487,83.0027,83.291,16421.0
2021-07-19 14:05:00,86.69,86.81,86.52,86.56,31082.0,83.3102,83.4255,83.1468,83.1853,31082.0
2021-07-19 14:10:00,86.57,86.73,86.54,86.67,9591.0,83.1949,83.3487,83.1661,83.291,9591.0
2021-07-19 14:15:00,86.67,86.78,86.6,86.78,17851.0,83.291,83.3967,83.2237,83.3967,17851.0
2021-07-19 14:20:00,86.77,86.77,86.59,86.6,13664.0,83.3871,83.3871,83.2141,83.2237,13664.0
2021-07-19 14:25:00,86.59,86.67,86.54,86.66,12939.0,83.2141,83.291,83.1661,83.2814,12939.0
2021-07-19 14:30:00,86.68,86.68,86.4,86.47,12480.0,83.3006,83.3006,83.0315,83.0988,12480.0
2021-07-19 14:35:00,86.48,86.48,86.25,86.29,12427.0,83.1084,83.1084,82.8874,82.9258,12427.0
2021-07-19 14:40:00,86.29,86.32,86.22,86.25,9464.0,82.9258,82.9546,82.8585,82.8874,9464.0
2021-07-19 14:45:00,86.26,86.42,86.19,86.4,13700.0,82.897,83.0507,82.8297,83.0315,13700.0
2021-07-19 14:50:00,86.42,86.42,86.27,86.38,18759.0,83.0507,83.0507,82.9066,83.0123,18759.0
2021-07-19 14:55:00,86.39,86.62,86.38,86.42,38841.0,83.0219,83.2429,83.0123,83.0507,38841.0
2021-07-19 15:00:00,86.42,86.67,86.41,86.59,65301.0,83.0507,83.291,83.0411,83.2141,65301.0
2021-07-19 15:05:00,86.58,86.67,86.48,86.59,20042.0,83.2045,83.291,83.1084,83.2141,20042.0
2021-07-19 15:10:00,86.59,86.69,86.52,86.65,29162.0,83.2141,83.3102,83.1468,83.2718,29162.0
2021-07-19 15:15:00,86.66,86.67,86.5,86.52,36767.0,83.2814,83.291,83.1276,83.1468,36767.0
2021-07-19 15:20:00,86.52,86.63,86.49,86.58,61319.0,83.1468,83.2526,83.118,83.2045,61319.0
2021-07-19 15:25:00,86.58,86.66,86.54,86.57,22359.0,83.2045,83.2814,83.1661,83.1949,22359.0
2021-07-19 15:30:00,86.57,86.66,86.52,86.58,37690.0,83.1949,83.2814,83.1468,83.2045,37690.0
2021-07-19 15:35:00,86.56,86.61,86.48,86.54,45137.0,83.1853,83.2333,83.1084,83.1661,45137.0
2021-07-19 15:40:00,86.53,86.6,86.45,86.46,50607.0,83.1565,83.2237,83.0796,83.0892,50607.0
2021-07-19 15:45:00,86.47,86.57,86.41,86.51,45834.0,83.0988,83.1949,83.0411,83.1372,45834.0
2021-07-19 15:50:00,86.48,86.59,86.43,86.54,91719.0,83.1084,83.2141,83.0604,83.1661,91719.0
2021-07-19 15:55:00,86.53,86.81,86.47,86.81,174620.0,83.1565,83.4255,83.0988,83.4255,174620.0
2021-07-20 09:30:00,87.19,87.54,86.64,86.75,74590.0,83.7907,84.1271,83.2622,83.3679,74590.0
2021-07-20 09:35:00,86.68,87.21,86.62,87.21,21914.0,83.3006,83.8099,83.2429,83.8099,21914.0
2021-07-20 09:40:00,87.22,87.48,86.88,87.44,14300.0,83.8196,84.0694,83.4928,84.031,14300.0
2021-07-20 09:45:00,87.44,87.53,87.18,87.32,33063.0,84.031,84.1175,83.7811,83.9157,33063.0
2021-07-20 09:50:00,87.34,88.01,87.22,87.95,30470.0,83.9349,84.5788,83.8196,84.5211,30470.0
2021-07-20 09:55:00,88.0,88.26,88.0,88.23,46845.0,84.5691,84.819,84.5691,84.7902,46845.0
2021-07-20 10:00:00,88.23,88.51,88.2,88.5,41354.0,84.7902,85.0593,84.7613,85.0496,41354.0
2021-07-20 10:05:00,88.52,88.86,88.5,88.63,90756.0,85.0689,85.3956,85.0496,85.1746,90756.0
2021-07-20 10:10:00,88.63,88.75,88.55,88.74,42273.0,85.1746,85.2899,85.0977,85.2803,42273.0
2021-07-20 10:15:00,88.73,88.73,88.41,88.61,47671.0,85.2707,85.2707,84.9632,85.1554,47671.0
2021-07-20 10:20:00,88.52,88.69,88.43,88.54,16281.0,85.0689,85.2322,84.9824,85.0881,16281.0
2021-07-20 10:25:00,88.54,88.57,88.31,88.4,17434.0,85.0881,85.1169,84.8671,84.9535,17434.0
2021-07-20 10:30:00,88.38,88.42,87.95,87.95,15570.0,84.9343,84.9728,84.5211,84.5211,15570.0
2021-07-20 10:35:00,87.95,88.05,87.85,87.95,11479.0,84.5211,84.6172,84.425,84.5211,11479.0
2021-07-20 10:40:00,87.97,88.22,87.97,88.2,18309.0,84.5403,84.7806,84.5403,84.7613,18309.0
2021-07-20 10:45:00,88.19,88.35,88.01,88.05,13027.0,84.7517,84.9055,84.5788,84.6172,13027.0
2021-07-20 10:50:00,88.03,88.06,87.89,88.01,25850.0,84.598,84.6268,84.4634,84.5788,25850.0
2021-07-20 10:55:00,88.02,88.17,87.95,88.17,14708.0,84.5884,84.7325,84.5211,84.7325,14708.0
2021-07-20 11:00:00,88.19,88.29,88.07,88.13,28487.0,84.7517,84.8478,84.6364,84.6941,28487.0
2021-07-20 11:05:00,88.15,88.28,88.07,88.17,12637.0,84.7133,84.8382,84.6364,84.7325,12637.0
2021-07-20 11:10:00,88.16,88.28,88.07,88.12,16774.0,84.7229,84.8382,84.6364,84.6845,16774.0
2021-07-20 11:15:00,88.11,88.18,88.01,88.08,18970.0,84.6749,84.7421,84.5788,84.646,18970.0
2021-07-20 11:20:00,88.1,88.4,88.1,88.28,16861.0,84.6652,84.9535,84.6652,84.8382,16861.0
2021-07-20 11:25:00,88.3,88.3,88.09,88.21,28553.0,84.8574,84.8574,84.6556,84.771,28553.0
2021-07-20 11:30:00,88.21,88.35,88.19,88.35,30455.0,84.771,84.9055,84.7517,84.9055,30455.0
2021-07-20 11:35:00,88.33,88.34,88.18,88.26,26888.0,84.8863,84.8959,84.7421,84.819,26888.0
2021-07-20 11:40:00,88.27,88.46,88.27,88.38,17940.0,84.8286,85.0112,84.8286,84.9343,17940.0
2021-07-20 11:45:00,88.36,88.47,88.36,88.44,9589.0,84.9151,85.0208,84.9151,84.992,9589.0
2021-07-20 11:50:00,88.45,88.72,88.45,88.67,16935.0,85.0016,85.2611,85.0016,85.213,16935.0
2021-07-20 11:55:00,88.67,88.86,88.58,88.84,24012.0,85.213,85.3956,85.1265,85.3764,24012.0
2021-07-20 12:00:00,88.85,89.0,88.8,88.93,26233.0,85.386,85.5302,85.338,85.4629,26233.0
2021-07-20 12:05:00,88.94,88.95,88.76,88.86,25956.0,85.4725,85.4821,85.2995,85.3956,25956.0
2021-07-20 12:10:00,88.88,88.94,88.87,88.9,10541.0,85.4148,85.4725,85.4052,85.4341,10541.0
2021-07-20 12:15:00,88.91,89.0,88.9,88.97,13642.0,85.4437,85.5302,85.4341,85.5013,13642.0
2021-07-20 12:20:00,88.99,89.05,88.97,89.04,10055.0,85.5205,85.5782,85.5013,85.5686,10055.0
2021-07-20 12:25:00,89.04,89.05,88.99,89.04,18559.0,85.5686,85.5782,85.5205,85.5686,18559.0
2021-07-20 12:30:00,89.03,89.11,89.01,89.11,14268.0,85.559,85.6359,85.5398,85.6359,14268.0
2021-07-20 12:35:00,89.11,89.13,89.0,89.01,12225.0,85.6359,85.6551,85.5302,85.5398,12225.0
2021-07-20 12:40:00,89.01,89.03,88.91,88.99,11756.0,85.5398,85.559,85.4437,85.5205,11756.0
2021-07-20 12:45:00,89.0,89.25,88.99,89.21,27933.0,85.5302,85.7704,85.5205,85.732,27933.0
2021-07-20 12:50:00,89.23,89.35,89.21,89.28,24248.0,85.7512,85.8665,85.732,85.7992,24248.0
2021-07-20 12:55:00,89.27,89.32,89.12,89.32,17328.0,85.7896,85.8377,85.6455,85.8377,17328.0
2021-07-20 13:00:00,89.31,89.33,88.96,88.96,46823.0,85.8281,85.8473,85.4917,85.4917,46823.0
2021-07-20 13:05:00,88.97,89.13,88.86,88.91,58598.0,85.5013,85.6551,85.3956,85.4437,58598.0
2021-07-20 13:10:00,88.9,89.02,88.87,89.0,13282.0,85.4341,85.5494,85.4052,85.5302,13282.0
2021-07-20 13:15:00,89.02,89.03,88.95,89.0,15115.0,85.5494,85.559,85.4821,85.5302,15115.0
2021-07-20 13:20:00,89.01,89.09,88.91,88.93,11689.0,85.5398,85.6166,85.4437,85.4629,11689.0
2021-07-20 13:25:00,88.96,89.02,88.91,89.0,7229.0,85.4917,85.5494,85.4437,85.5302,7229.0
2021-07-20 13:30:00,89.01,89.22,89.0,89.2,12321.0,85.5398,85.7416,85.5302,85.7224,12321.0
2021-07-20 13:35:00,89.2,89.28,89.16,89.21,20662.0,85.7224,85.7992,85.6839,85.732,20662.0
2021-07-20 13:40:00,89.22,89.28,89.16,89.25,20041.0,85.7416,85.7992,85.6839,85.7704,20041.0
2021-07-20 13:45:00,89.25,89.25,89.06,89.11,12715.0,85.7704,85.7704,85.5878,85.6359,12715.0
2021-07-20 13:50:00,89.13,89.26,89.08,89.25,10119.0,85.6551,85.78,85.607,85.7704,10119.0
2021-07-20 13:55:00,89.27,89.44,89.25,89.28,16862.0,85.7896,85.953,85.7704,85.7992,16862.0
2021-07-20 14:00:00,89.29,89.45,89.29,89.41,20033.0,85.8088,85.9626,85.8088,85.9242,20033.0
2021-07-20 14:05:00,89.39,89.49,89.39,89.39,11608.0,85.905,86.0011,85.905,85.905,11608.0
2021-07-20 14:10:00,89.39,89.4,89.28,89.31,9201.0,85.905,85.9146,85.7992,85.8281,9201.0
2021-07-20 14:15:00,89.31,89.38,89.3,89.33,19107.0,85.8281,85.8953,85.8185,85.8473,19107.0
2021-07-20 14:20:00,89.34,89.44,89.25,89.3,31673.0,85.8569,85.953,85.7704,85.8185,31673.0
2021-07-20 14:25:00,89.28,89.33,89.25,89.31,7807.0,85.7992,85.8473,85.7704,85.8281,7807.0
2021-07-20 14:30:00,89.34,89.34,89.2,89.2,12013.0,85.8569,85.8569,85.7224,85.7224,12013.0
2021-07-20 14:35:00,89.22,89.25,89.13,89.14,12424.0,85.7416,85.7704,85.6551,85.6647,12424.0
2021-07-20 14:40:00,89.12,89.21,89.03,89.09,21280.0,85.6455,85.732,85.559,85.6166,21280.0
2021-07-20 14:45:00,89.09,89.12,88.93,88.96,12112.0,85.6166,85.6455,85.4629,85.4917,12112.0
2021-07-20 14:50:00,88.96,89.17,88.96,89.09,12291.0,85.4917,85.6935,85.4917,85.6166,12291.0
2021-07-20 14:55:00,89.07,89.11,89.0,89.02,14203.0,85.5974,85.6359,85.5302,85.5494,14203.0
2021-07-20 15:00:00,89.03,89.11,89.02,89.11,11724.0,85.559,85.6359,85.5494,85.6359,11724.0
2021-07-20 15:05:00,89.11,89.17,89.03,89.04,20600.0,85.6359,85.6935,85.559,85.5686,20600.0
2021-07-20 15:10:00,89.04,89.21,89.03,89.17,22595.0,85.5686,85.732,85.559,85.6935,22595.0
2021-07-20 15:15:00,89.15,89.21,89.08,89.11,14486.0,85.6743,85.732,85.607,85.6359,14486.0
2021-07-20 15:20:00,89.14,89.24,89.08,89.2,34425.0,85.6647,85.7608,85.607,85.7224,34425.0
2021-07-20 15:25:00,89.19,89.31,89.17,89.3,18712.0,85.7127,85.8281,85.6935,85.8185,18712.0
2021-07-20 15:30:00,89.31,89.33,89.21,89.28,31689.0,85.8281,85.8473,85.732,85.7992,31689.0
2021-07-20 15:35:00,89.28,89.37,89.27,89.3,28258.0,85.7992,85.8857,85.7896,85.8185,28258.0
2021-07-20 15:40:00,89.29,89.45,89.28,89.34,43178.0,85.8088,85.9626,85.7992,85.8569,43178.0
2021-07-20 15:45:00,89.34,89.49,89.33,89.42,46730.0,85.8569,86.0011,85.8473,85.9338,46730.0
2021-07-20 15:50:00,89.41,89.45,89.27,89.39,91019.0,85.9242,85.9626,85.7896,85.905,91019.0
2021-07-20 15:55:00,89.38,89.38,88.99,89.06,206919.0,85.8953,85.8953,85.5205,85.5878,206919.0
2021-07-21 09:30:00,89.18,89.47,88.91,89.44,53157.0,85.7031,85.9818,85.4437,85.953,53157.0
2021-07-21 09:35:00,89.42,89.8,89.33,89.8,13815.0,85.9338,86.299,85.8473,86.299,13815.0
2021-07-21 09:40:00,89.75,90.49,89.74,90.45,27686.0,86.2509,86.9621,86.2413,86.9236,27686.0
2021-07-21 09:45:00,90.48,90.94,90.34,90.8,65598.0,86.9525,87.3945,86.8179,87.26,65598.0
2021-07-21 09:50:00,90.79,90.96,90.65,90.69,17339.0,87.2504,87.4137,87.1158,87.1543,17339.0
2021-07-21 09:55:00,90.7,90.79,90.54,90.55,13074.0,87.1639,87.2504,87.0101,87.0197,13074.0
2021-07-21 10:00:00,90.61,90.75,90.59,90.68,35145.0,87.0774,87.2119,87.0582,87.1447,35145.0
2021-07-21 10:05:00,90.65,90.86,90.54,90.65,52559.0,87.1158,87.3176,87.0101,87.1158,52559.0
2021-07-21 10:10:00,90.62,90.66,90.35,90.39,29794.0,87.087,87.1254,86.8275,86.866,29794.0
2021-07-21 10:15:00,90.32,90.35,90.0,90.09,9729.0,86.7987,86.8275,86.4912,86.5777,9729.0
2021-07-21 10:20:00,90.05,90.29,89.97,90.03,7256.0,86.5392,86.7699,86.4623,86.52,7256.0
2021-07-21 10:25:00,90.03,90.05,89.57,89.57,12611.0,86.52,86.5392,86.0779,86.0779,12611.0
2021-07-21 10:30:00,89.56,89.68,89.48,89.62,68199.0,86.0683,86.1836,85.9914,86.126,68199.0
2021-07-21 10:35:00,89.64,89.76,89.6,89.67,19642.0,86.1452,86.2605,86.1068,86.174,19642.0
2021-07-21 10:40:00,89.64,89.69,89.52,89.59,19612.0,86.1452,86.1933,86.0299,86.0972,19612.0
2021-07-21 10:45:00,89.57,90.12,89.57,89.85,15849.0,86.0779,86.6065,86.0779,86.347,15849.0
2021-07-21 10:50:00,89.83,89.86,89.52,89.53,15733.0,86.3278,86.3566,86.0299,86.0395,15733.0
2021-07-21 10:55:00,89.55,89.83,89.55,89.77,13053.0,86.0587,86.3278,86.0587,86.2701,13053.0
2021-07-21 11:00:00,89.77,89.99,89.77,89.89,27408.0,86.2701,86.4816,86.2701,86.3855,27408.0
2021-07-21 11:05:00,89.88,90.05,89.76,89.79,23727.0,86.3758,86.5392,86.2605,86.2894,23727.0
2021-07-21 11:10:00,89.7,89.92,89.66,89.91,12969.0,86.2029,86.4143,86.1644,86.4047,12969.0
2021-07-21 11:15:00,89.87,89.91,89.71,89.83,19973.0,86.3662,86.4047,86.2125,86.3278,19973.0
2021-07-21 11:20:00,89.81,89.93,89.78,89.83,16956.0,86.3086,86.4239,86.2797,86.3278,16956.0
2021-07-21 11:25:00,89.82,89.85,89.74,89.79,26825.0,86.3182,86.347,86.2413,86.2894,26825.0
2021-07-21 11:30:00,89.79,89.94,89.75,89.86,27315.0,86.2894,86.4335,86.2509,86.3566,27315.0
2021-07-21 11:35:00,89.8,89.84,89.62,89.68,23541.0,86.299,86.3374,86.126,86.1836,23541.0
2021-07-21 11:40:00,89.7,89.82,89.7,89.81,14609.0,86.2029,86.3182,86.2029,86.3086,14609.0
2021-07-21 11:45:00,89.81,90.0,89.78,89.96,17189.0,86.3086,86.4912,86.2797,86.4527,17189.0
2021-07-21 11:50:00,89.95,90.03,89.88,89.95,14539.0,86.4431,86.52,86.3758,86.4431,14539.0
2021-07-21 11:55:00,89.94,90.0,89.87,89.94,20153.0,86.4335,86.4912,86.3662,86.4335,20153.0
2021-07-21 12:00:00,89.91,90.1,89.91,90.0,10666.0,86.4047,86.5873,86.4047,86.4912,10666.0
2021-07-21 12:05:00,90.02,90.19,90.0,90.11,19100.0,86.5104,86.6738,86.4912,86.5969,19100.0
2021-07-21 12:10:00,90.11,90.17,90.01,90.05,19397.0,86.5969,86.6545,86.5008,86.5392,19397.0
2021-07-21 12:15:00,90.05,90.05,89.98,90.0,7896.0,86.5392,86.5392,86.4719,86.4912,7896.0
2021-07-21 12:20:00,89.99,90.11,89.96,90.05,11065.0,86.4816,86.5969,86.4527,86.5392,11065.0
2021-07-21 12:25:00,90.01,90.1,90.0,90.09,12792.0,86.5008,86.5873,86.4912,86.5777,12792.0
2021-07-21 12:30:00,90.12,90.16,90.06,90.08,8080.0,86.6065,86.6449,86.5488,86.568,8080.0
2021-07-21 12:35:00,90.05,90.32,90.01,90.3,28144.0,86.5392,86.7987,86.5008,86.7795,28144.0
2021-07-21 12:40:00,90.27,90.33,90.19,90.26,20232.0,86.7506,86.8083,86.6738,86.741,20232.0
2021-07-21 12:45:00,90.24,90.33,90.17,90.23,13352.0,86.7218,86.8083,86.6545,86.7122,13352.0
2021-07-21 12:50:00,90.21,90.33,90.18,90.22,13021.0,86.693,86.8083,86.6642,86.7026,13021.0
2021-07-21 12:55:00,90.2,90.23,90.16,90.22,9412.0,86.6834,86.7122,86.6449,86.7026,9412.0
2021-07-21 13:00:00,90.22,90.32,90.21,90.28,19391.0,86.7026,86.7987,86.693,86.7603,19391.0
2021-07-21 13:05:00,90.31,90.57,90.29,90.57,26679.0,86.7891,87.0389,86.7699,87.0389,26679.0
2021-07-21 13:10:00,90.56,90.63,90.5,90.58,12973.0,87.0293,87.0966,86.9717,87.0486,12973.0
2021-07-21 13:15:00,90.56,90.67,90.55,90.61,16488.0,87.0293,87.135,87.0197,87.0774,16488.0
2021-07-21 13:20:00,90.61,90.69,90.54,90.67,14839.0,87.0774,87.1543,87.0101,87.135,14839.0
2021-07-21 13:25:00,90.71,90.83,90.68,90.74,17144.0,87.1735,87.2888,87.1447,87.2023,17144.0
2021-07-21 13:30:00,90.76,90.81,90.67,90.81,15954.0,87.2215,87.2696,87.135,87.2696,15954.0
2021-07-21 13:35:00,90.8,90.87,90.74,90.78,26403.0,87.26,87.3272,87.2023,87.2408,26403.0
2021-07-21 13:40:00,90.78,90.78,90.57,90.67,19860.0,87.2408,87.2408,87.0389,87.135,19860.0
2021-07-21 13:45:00,90.7,90.79,90.65,90.7,20019.0,87.1639,87.2504,87.1158,87.1639,20019.0
2021-07-21 13:50:00,90.71,90.84,90.71,90.83,18217.0,87.1735,87.2984,87.1735,87.2888,18217.0
2021-07-21 13:55:00,90.82,90.84,90.74,90.82,15949.0,87.2792,87.2984,87.2023,87.2792,15949.0
2021-07-21 14:00:00,90.83,90.88,90.79,90.83,13038.0,87.2888,87.3369,87.2504,87.2888,13038.0
2021-07-21 14:05:00,90.84,90.97,90.84,90.94,12063.0,87.2984,87.4234,87.2984,87.3945,12063.0
2021-07-21 14:10:00,90.95,91.04,90.93,90.96,18429.0,87.4041,87.4906,87.3849,87.4137,18429.0
2021-07-21 14:15:00,90.97,91.0,90.91,90.93,16903.0,87.4234,87.4522,87.3657,87.3849,16903.0
2021-07-21 14:20:00,90.93,91.04,90.91,91.03,23666.0,87.3849,87.4906,87.3657,87.481,23666.0
2021-07-21 14:25:00,91.02,91.15,90.99,91.12,22654.0,87.4714,87.5963,87.4426,87.5675,22654.0
2021-07-21 14:30:00,91.13,91.13,91.01,91.03,21305.0,87.5771,87.5771,87.4618,87.481,21305.0
2021-07-21 14:35:00,91.02,91.11,91.01,91.11,19824.0,87.4714,87.5579,87.4618,87.5579,19824.0
2021-07-21 14:40:00,91.1,91.14,91.05,91.06,15803.0,87.5483,87.5867,87.5002,87.5098,15803.0
2021-07-21 14:45:00,91.05,91.13,91.02,91.11,21520.0,87.5002,87.5771,87.4714,87.5579,21520.0
2021-07-21 14:50:00,91.11,91.15,91.04,91.14,24934.0,87.5579,87.5963,87.4906,87.5867,24934.0
2021-07-21 14:55:00,91.13,91.39,91.13,91.29,36113.0,87.5771,87.827,87.5771,87.7309,36113.0
2021-07-21 15:00:00,91.29,91.29,91.15,91.23,41888.0,87.7309,87.7309,87.5963,87.6732,41888.0
2021-07-21 15:05:00,91.23,91.29,91.18,91.26,30583.0,87.6732,87.7309,87.6252,87.702,30583.0
2021-07-21 15:10:00,91.25,91.35,91.24,91.26,28001.0,87.6924,87.7885,87.6828,87.702,28001.0
2021-07-21 15:15:00,91.27,91.37,91.25,91.36,26598.0,87.7117,87.8078,87.6924,87.7981,26598.0
2021-07-21 15:20:00,91.37,91.45,91.27,91.44,39249.0,87.8078,87.8846,87.7117,87.875,39249.0
2021-07-21 15:25:00,91.43,91.48,91.14,91.15,69677.0,87.8654,87.9135,87.5867,87.5963,69677.0
2021-07-21 15:30:00,91.14,91.24,91.11,91.21,46211.0,87.5867,87.6828,87.5579,87.654,46211.0
2021-07-21 15:35:00,91.2,91.21,91.02,91.09,41789.0,87.6444,87.654,87.4714,87.5387,41789.0
2021-07-21 15:40:00,91.09,91.21,91.07,91.16,49453.0,87.5387,87.654,87.5195,87.6059,49453.0
2021-07-21 15:45:00,91.18,91.33,91.17,91.29,71943.0,87.6252,87.7693,87.6156,87.7309,71943.0
2021-07-21 15:50:00,91.28,91.55,91.12,91.49,144083.0,87.7213,87.9807,87.5675,87.9231,144083.0
2021-07-21 15:55:00,91.49,91.72,91.45,91.49,240096.0,87.9231,88.1441,87.8846,87.9231,240096.0
2021-07-22 09:30:00,87.26,87.45,86.5,87.01,397552.0,83.858,84.0406,83.1276,83.6177,397552.0
2021-07-22 09:35:00,87.02,87.91,86.68,86.96,300932.0,83.6273,84.4827,83.3006,83.5697,300932.0
2021-07-22 09:40:00,86.96,87.39,86.73,87.23,126700.0,83.5697,83.9829,83.3487,83.8292,126700.0
2021-07-22 09:45:00,87.27,87.68,86.66,86.82,131105.0,83.8676,84.2616,83.2814,83.4351,131105.0
2021-07-22 09:50:00,86.83,87.3,86.77,87.27,76315.0,83.4448,83.8964,83.3871,83.8676,76315.0
2021-07-22 09:55:00,87.25,88.44,87.22,87.73,130630.0,83.8484,84.992,83.8196,84.3097,130630.0
2021-07-22 10:00:00,87.75,87.97,87.64,87.83,84861.0,84.3289,84.5403,84.2232,84.4058,84861.0
2021-07-22 10:05:00,87.84,88.11,87.67,88.11,92977.0,84.4154,84.6749,84.252,84.6749,92977.0
2021-07-22 10:10:00,88.14,88.44,88.14,88.32,52818.0,84.7037,84.992,84.7037,84.8767,52818.0
2021-07-22 10:15:00,88.33,88.34,87.94,88.08,43658.0,84.8863,84.8959,84.5115,84.646,43658.0
2021-07-22 10:20:00,88.02,88.04,87.4,87.4,102734.0,84.5884,84.6076,83.9925,83.9925,102734.0
2021-07-22 10:25:00,87.41,87.62,87.22,87.6,70579.0,84.0021,84.204,83.8196,84.1847,70579.0
2021-07-22 10:30:00,87.6,88.93,87.57,88.62,162591.0,84.1847,85.4629,84.1559,85.165,162591.0
2021-07-22 10:35:00,88.61,88.92,88.44,88.92,99437.0,85.1554,85.4533,84.992,85.4533,99437.0
2021-07-22 10:40:00,88.91,89.67,88.89,89.28,133148.0,85.4437,86.174,85.4244,85.7992,133148.0
2021-07-22 10:45:00,89.19,89.32,88.82,89.01,78811.0,85.7127,85.8377,85.3572,85.5398,78811.0
2021-07-22 10:50:00,89.0,89.01,88.78,88.9,35183.0,85.5302,85.5398,85.3187,85.4341,35183.0
2021-07-22 10:55:00,88.95,89.46,88.87,89.27,51327.0,85.4821,85.9722,85.4052,85.7896,51327.0
2021-07-22 11:00:00,89.2,89.28,88.97,88.98,30336.0,85.7224,85.7992,85.5013,85.5109,30336.0
2021-07-22 11:05:00,88.96,89.03,88.8,88.9,22794.0,85.4917,85.559,85.338,85.4341,22794.0
2021-07-22 11:10:00,88.92,89.06,88.89,88.96,21893.0,85.4533,85.5878,85.4244,85.4917,21893.0
2021-07-22 11:15:00,89.03,89.17,88.93,89.04,12427.0,85.559,85.6935,85.4629,85.5686,12427.0
2021-07-22 11:20:00,89.03,89.18,89.01,89.11,21271.0,85.559,85.7031,85.5398,85.6359,21271.0
2021-07-22 11:25:00,89.09,89.16,89.01,89.05,12369.0,85.6166,85.6839,85.5398,85.5782,12369.0
2021-07-22 11:30:00,89.03,89.07,88.62,88.68,25083.0,85.559,85.5974,85.165,85.2226,25083.0
2021-07-22 11:35:00,88.69,88.78,88.58,88.67,21997.0,85.2322,85.3187,85.1265,85.213,21997.0
2021-07-22 11:40:00,88.64,88.78,88.51,88.67,28575.0,85.1842,85.3187,85.0593,85.213,28575.0
2021-07-22 11:45:00,88.67,89.58,88.67,89.57,68382.0,85.213,86.0875,85.213,86.0779,68382.0
2021-07-22 11:50:00,89.52,89.53,89.34,89.42,29750.0,86.0299,86.0395,85.8569,85.9338,29750.0
2021-07-22 11:55:00,89.45,89.54,89.39,89.47,27451.0,85.9626,86.0491,85.905,85.9818,27451.0
2021-07-22 12:00:00,89.48,89.76,89.48,89.71,38498.0,85.9914,86.2605,85.9914,86.2125,38498.0
2021-07-22 12:05:00,89.7,89.76,89.6,89.68,30149.0,86.2029,86.2605,86.1068,86.1836,30149.0
2021-07-22 12:10:00,89.67,89.78,89.62,89.74,32197.0,86.174,86.2797,86.126,86.2413,32197.0
2021-07-22 12:15:00,89.75,89.77,89.2,89.28,47450.0,86.2509,86.2701,85.7224,85.7992,47450.0
2021-07-22 12:20:00,89.31,89.37,89.28,89.28,12196.0,85.8281,85.8857,85.7992,85.7992,12196.0
2021-07-22 12:25:00,89.3,89.33,89.11,89.28,15475.0,85.8185,85.8473,85.6359,85.7992,15475.0
2021-07-22 12:30:00,89.29,89.33,89.17,89.29,15420.0,85.8088,85.8473,85.6935,85.8088,15420.0
2021-07-22 12:35:00,89.31,89.39,89.31,89.35,11767.0,85.8281,85.905,85.8281,85.8665,11767.0
2021-07-22 12:40:00,89.34,89.48,89.33,89.42,15323.0,85.8569,85.9914,85.8473,85.9338,15323.0
2021-07-22 12:45:00,89.42,89.52,89.39,89.45,22946.0,85.9338,86.0299,85.905,85.9626,22946.0
2021-07-22 12:50:00,89.44,89.57,89.42,89.53,19799.0,85.953,86.0779,85.9338,86.0395,19799.0
2021-07-22 12:55:00,89.52,89.6,89.3,89.39,15595.0,86.0299,86.1068,85.8185,85.905,15595.0
2021-07-22 13:00:00,89.42,89.6,89.41,89.43,29758.0,85.9338,86.1068,85.9242,85.9434,29758.0
2021-07-22 13:05:00,89.47,89.67,89.46,89.65,23599.0,85.9818,86.174,85.9722,86.1548,23599.0
2021-07-22 13:10:00,89.65,89.7,89.55,89.57,17437.0,86.1548,86.2029,86.0587,86.0779,17437.0
2021-07-22 13:15:00,89.57,89.57,89.44,89.5,18376.0,86.0779,86.0779,85.953,86.0107,18376.0
2021-07-22 13:20:00,89.5,89.56,89.48,89.54,13159.0,86.0107,86.0683,85.9914,86.0491,13159.0
2021-07-22 13:25:00,89.54,89.71,89.5,89.66,24161.0,86.0491,86.2125,86.0107,86.1644,24161.0
2021-07-22 13:30:00,89.66,89.69,89.61,89.66,14722.0,86.1644,86.1933,86.1164,86.1644,14722.0
2021-07-22 13:35:00,89.66,89.67,89.59,89.62,22427.0,86.1644,86.174,86.0972,86.126,22427.0
2021-07-22 13:40:00,89.62,89.68,89.56,89.64,16872.0,86.126,86.1836,86.0683,86.1452,16872.0
2021-07-22 13:45:00,89.62,89.63,89.48,89.57,17999.0,86.126,86.1356,85.9914,86.0779,17999.0
2021-07-22 13:50:00,89.57,89.68,89.56,89.67,15345.0,86.0779,86.1836,86.0683,86.174,15345.0
2021-07-22 13:55:00,89.65,89.88,89.65,89.75,22732.0,86.1548,86.3758,86.1548,86.2509,22732.0
2021-07-22 14:00:00,89.73,89.88,89.73,89.85,24018.0,86.2317,86.3758,86.2317,86.347,24018.0
2021-07-22 14:05:00,89.87,89.92,89.81,89.84,26164.0,86.3662,86.4143,86.3086,86.3374,26164.0
2021-07-22 14:10:00,89.83,89.89,89.77,89.88,29452.0,86.3278,86.3855,86.2701,86.3758,29452.0
2021-07-22 14:15:00,89.88,89.94,89.76,89.77,21561.0,86.3758,86.4335,86.2605,86.2701,21561.0
2021-07-22 14:20:00,89.76,89.82,89.72,89.75,19439.0,86.2605,86.3182,86.2221,86.2509,19439.0
2021-07-22 14:25:00,89.74,89.79,89.7,89.77,17967.0,86.2413,86.2894,86.2029,86.2701,17967.0
2021-07-22 14:30:00,89.77,89.81,89.71,89.73,17169.0,86.2701,86.3086,86.2125,86.2317,17169.0
2021-07-22 14:35:00,89.74,89.74,89.49,89.53,15650.0,86.2413,86.2413,86.0011,86.0395,15650.0
2021-07-22 14:40:00,89.51,89.61,89.45,89.56,23950.0,86.0203,86.1164,85.9626,86.0683,23950.0
2021-07-22 14:45:00,89.58,89.62,89.55,89.55,16163.0,86.0875,86.126,86.0587,86.0587,16163.0
2021-07-22 14:50:00,89.56,89.58,89.51,89.54,12214.0,86.0683,86.0875,86.0203,86.0491,12214.0
2021-07-22 14:55:00,89.55,89.74,89.53,89.69,41982.0,86.0587,86.2413,86.0395,86.1933,41982.0
2021-07-22 15:00:00,89.69,89.71,89.57,89.62,22531.0,86.1933,86.2125,86.0779,86.126,22531.0
2021-07-22 15:05:00,89.61,89.67,89.51,89.51,27327.0,86.1164,86.174,86.0203,86.0203,27327.0
2021-07-22 15:10:00,89.51,89.72,89.41,89.7,46136.0,86.0203,86.2221,85.9242,86.2029,46136.0
2021-07-22 15:15:00,89.7,89.7,89.55,89.56,29220.0,86.2029,86.2029,86.0587,86.0683,29220.0
2021-07-22 15:20:00,89.56,89.64,89.5,89.52,27187.0,86.0683,86.1452,86.0107,86.0299,27187.0
2021-07-22 15:25:00,89.52,89.56,89.46,89.47,34540.0,86.0299,86.0683,85.9722,85.9818,34540.0
2021-07-22 15:30:00,89.46,89.73,89.45,89.7,45375.0,85.9722,86.2317,85.9626,86.2029,45375.0
2021-07-22 15:35:00,89.71,89.78,89.52,89.57,37251.0,86.2125,86.2797,86.0299,86.0779,37251.0
2021-07-22 15:40:00,89.56,89.65,89.51,89.63,78630.0,86.0683,86.1548,86.0203,86.1356,78630.0
2021-07-22 15:45:00,89.63,89.86,89.62,89.76,112515.0,86.1356,86.3566,86.126,86.2605,112515.0
2021-07-22 15:50:00,89.75,89.81,89.68,89.79,123315.0,86.2509,86.3086,86.1836,86.2894,123315.0
2021-07-22 15:55:00,89.78,89.82,89.58,89.62,217973.0,86.2797,86.3182,86.0875,86.126,217973.0
2021-07-23 09:30:00,91.78,91.82,91.01,91.63,109136.0,88.2018,88.2402,87.4618,88.0576,109136.0
2021-07-23 09:35:00,91.61,91.94,91.2,91.37,57196.0,88.0384,88.3555,87.6444,87.8078,57196.0
2021-07-23 09:40:00,91.33,91.52,91.09,91.31,58539.0,87.7693,87.9519,87.5387,87.7501,58539.0
2021-07-23 09:45:00,91.34,91.42,91.07,91.34,37595.0,87.7789,87.8558,87.5195,87.7789,37595.0
2021-07-23 09:50:00,91.35,91.42,91.17,91.33,61217.0,87.7885,87.8558,87.6156,87.7693,61217.0
2021-07-23 09:55:00,91.35,91.45,90.95,91.2,60528.0,87.7885,87.8846,87.4041,87.6444,60528.0
2021-07-23 10:00:00,91.22,91.55,91.21,91.54,74875.0,87.6636,87.9807,87.654,87.9711,74875.0
2021-07-23 10:05:00,91.58,92.17,91.47,92.15,56318.0,88.0096,88.5766,87.9039,88.5573,56318.0
2021-07-23 10:10:00,92.15,92.51,92.06,92.5,69172.0,88.5573,88.9033,88.4709,88.8937,69172.0
2021-07-23 10:15:00,92.5,92.52,92.21,92.24,38354.0,88.8937,88.9129,88.615,88.6438,38354.0
2021-07-23 10:20:00,92.21,92.45,92.07,92.45,14936.0,88.615,88.8457,88.4805,88.8457,14936.0
2021-07-23 10:25:00,92.41,93.07,92.39,92.78,74192.0,88.8072,89.4415,88.788,89.1628,74192.0
2021-07-23 10:30:00,92.76,93.01,92.54,92.56,39180.0,89.1436,89.3838,88.9321,88.9514,39180.0
2021-07-23 10:35:00,92.57,93.04,92.5,92.84,18776.0,88.961,89.4126,88.8937,89.2204,18776.0
2021-07-23 10:40:00,92.84,93.07,92.84,92.97,15798.0,89.2204,89.4415,89.2204,89.3454,15798.0
2021-07-23 10:45:00,92.98,93.11,92.93,93.11,20539.0,89.355,89.4799,89.3069,89.4799,20539.0
2021-07-23 10:50:00,93.1,93.22,93.02,93.14,45315.0,89.4703,89.5856,89.3934,89.5087,45315.0
2021-07-23 10:55:00,93.15,93.21,92.82,93.07,28547.0,89.5184,89.576,89.2012,89.4415,28547.0
2021-07-23 11:00:00,93.06,93.47,93.04,93.47,67353.0,89.4319,89.8259,89.4126,89.8259,67353.0
2021-07-23 11:05:00,93.47,93.85,93.45,93.85,34894.0,89.8259,90.1911,89.8067,90.1911,34894.0
2021-07-23 11:10:00,93.82,94.0,93.81,93.98,55223.0,90.1622,90.3352,90.1526,90.316,55223.0
2021-07-23 11:15:00,93.96,94.01,93.87,93.94,39369.0,90.2968,90.3448,90.2103,90.2776,39369.0
2021-07-23 11:20:00,93.96,94.02,93.8,93.8,14524.0,90.2968,90.3544,90.143,90.143,14524.0
2021-07-23 11:25:00,93.73,93.85,93.6,93.82,15849.0,90.0757,90.1911,89.9508,90.1622,15849.0
2021-07-23 11:30:00,93.78,94.0,93.7,93.75,21877.0,90.1238,90.3352,90.0469,90.095,21877.0
2021-07-23 11:35:00,93.76,93.82,93.63,93.76,23047.0,90.1046,90.1622,89.9796,90.1046,23047.0
2021-07-23 11:40:00,93.73,93.8,93.58,93.58,15607.0,90.0757,90.143,89.9316,89.9316,15607.0
2021-07-23 11:45:00,93.58,93.74,93.54,93.64,20243.0,89.9316,90.0854,89.8932,89.9893,20243.0
2021-07-23 11:50:00,93.61,93.71,93.57,93.66,9298.0,89.9604,90.0565,89.922,90.0085,9298.0
2021-07-23 11:55:00,93.64,93.72,93.62,93.72,15268.0,89.9893,90.0661,89.97,90.0661,15268.0
2021-07-23 12:00:00,93.71,93.8,93.59,93.73,16942.0,90.0565,90.143,89.9412,90.0757,16942.0
2021-07-23 12:05:00,93.74,93.75,93.68,93.7,10168.0,90.0854,90.095,90.0277,90.0469,10168.0
2021-07-23 12:10:00,93.68,93.68,93.57,93.64,17643.0,90.0277,90.0277,89.922,89.9893,17643.0
2021-07-23 12:15:00,93.6,93.73,93.59,93.7,20030.0,89.9508,90.0757,89.9412,90.0469,20030.0
2021-07-23 12:20:00,93.7,93.77,93.65,93.7,22766.0,90.0469,90.1142,89.9989,90.0469,22766.0
2021-07-23 12:25:00,93.71,93.72,93.58,93.67,21093.0,90.0565,90.0661,89.9316,90.0181,21093.0
2021-07-23 12:30:00,93.7,93.83,93.7,93.77,16530.0,90.0469,90.1718,90.0469,90.1142,16530.0
2021-07-23 12:35:00,93.78,93.88,93.74,93.74,12025.0,90.1238,90.2199,90.0854,90.0854,12025.0
2021-07-23 12:40:00,93.75,93.8,93.54,93.58,31758.0,90.095,90.143,89.8932,89.9316,31758.0
2021-07-23 12:45:00,93.58,93.59,93.22,93.3,42175.0,89.9316,89.9412,89.5856,89.6625,42175.0
2021-07-23 12:50:00,93.32,93.36,93.21,93.22,20271.0,89.6817,89.7202,89.576,89.5856,20271.0
2021-07-23 12:55:00,93.22,93.24,93.06,93.06,21837.0,89.5856,89.6049,89.4319,89.4319,21837.0
2021-07-23 13:00:00,93.07,93.1,92.83,92.89,39181.0,89.4415,89.4703,89.2108,89.2685,39181.0
2021-07-23 13:05:00,92.89,93.03,92.86,92.97,21617.0,89.2685,89.403,89.2397,89.3454,21617.0
2021-07-23 13:10:00,92.95,93.07,92.92,92.96,16566.0,89.3262,89.4415,89.2973,89.3358,16566.0
2021-07-23 13:15:00,92.94,93.03,92.92,92.98,30955.0,89.3165,89.403,89.2973,89.355,30955.0
2021-07-23 13:20:00,92.97,92.99,92.84,92.86,17306.0,89.3454,89.3646,89.2204,89.2397,17306.0
2021-07-23 13:25:00,92.85,93.08,92.83,93.04,12731.0,89.2301,89.4511,89.2108,89.4126,12731.0
2021-07-23 13:30:00,93.05,93.16,92.97,93.05,14220.0,89.4223,89.528,89.3454,89.4223,14220.0
2021-07-23 13:35:00,93.08,93.25,93.06,93.08,18708.0,89.4511,89.6145,89.4319,89.4511,18708.0
2021-07-23 13:40:00,93.04,93.16,93.04,93.05,17195.0,89.4126,89.528,89.4126,89.4223,17195.0
2021-07-23 13:45:00,93.06,93.15,93.02,93.11,25495.0,89.4319,89.5184,89.3934,89.4799,25495.0
2021-07-23 13:50:00,93.14,93.14,93.0,93.07,18418.0,89.5087,89.5087,89.3742,89.4415,18418.0
2021-07-23 13:55:00,93.09,93.14,92.99,92.99,15644.0,89.4607,89.5087,89.3646,89.3646,15644.0
2021-07-23 14:00:00,93.02,93.03,92.9,92.93,13648.0,89.3934,89.403,89.2781,89.3069,13648.0
2021-07-23 14:05:00,92.92,93.09,92.92,93.01,23220.0,89.2973,89.4607,89.2973,89.3838,23220.0
2021-07-23 14:10:00,93.0,93.07,92.97,92.99,17268.0,89.3742,89.4415,89.3454,89.3646,17268.0
2021-07-23 14:15:00,93.0,93.0,92.9,92.9,11313.0,89.3742,89.3742,89.2781,89.2781,11313.0
2021-07-23 14:20:00,92.9,92.93,92.76,92.76,12298.0,89.2781,89.3069,89.1436,89.1436,12298.0
2021-07-23 14:25:00,92.75,92.87,92.7,92.81,25016.0,89.134,89.2493,89.0859,89.1916,25016.0
2021-07-23 14:30:00,92.85,92.87,92.72,92.8,14534.0,89.2301,89.2493,89.1051,89.182,14534.0
2021-07-23 14:35:00,92.8,92.89,92.76,92.76,29701.0,89.182,89.2685,89.1436,89.1436,29701.0
2021-07-23 14:40:00,92.75,92.76,92.7,92.76,21708.0,89.134,89.1436,89.0859,89.1436,21708.0
2021-07-23 14:45:00,92.75,92.79,92.73,92.77,13722.0,89.134,89.1724,89.1147,89.1532,13722.0
2021-07-23 14:50:00,92.79,92.83,92.72,92.83,22056.0,89.1724,89.2108,89.1051,89.2108,22056.0
2021-07-23 14:55:00,92.82,92.85,92.78,92.84,37795.0,89.2012,89.2301,89.1628,89.2204,37795.0
2021-07-23 15:00:00,92.85,92.85,92.77,92.78,20894.0,89.2301,89.2301,89.1532,89.1628,20894.0
2021-07-23 15:05:00,92.78,92.85,92.64,92.83,48938.0,89.1628,89.2301,89.0282,89.2108,48938.0
2021-07-23 15:10:00,92.87,93.07,92.84,93.06,23988.0,89.2493,89.4415,89.2204,89.4319,23988.0
2021-07-23 15:15:00,93.04,93.33,93.02,93.33,22858.0,89.4126,89.6913,89.3934,89.6913,22858.0
2021-07-23 15:20:00,93.3,93.44,93.27,93.42,20410.0,89.6625,89.7971,89.6337,89.7778,20410.0
2021-07-23 15:25:00,93.43,93.57,93.43,93.55,32525.0,89.7874,89.922,89.7874,89.9028,32525.0
2021-07-23 15:30:00,93.56,93.67,93.52,93.62,55998.0,89.9124,90.0181,89.8739,89.97,55998.0
2021-07-23 15:35:00,93.6,93.71,93.54,93.7,51635.0,89.9508,90.0565,89.8932,90.0469,51635.0
2021-07-23 15:40:00,93.7,93.73,93.59,93.72,73793.0,90.0469,90.0757,89.9412,90.0661,73793.0
2021-07-23 15:45:00,93.73,93.77,93.53,93.66,74970.0,90.0757,90.1142,89.8835,90.0085,74970.0
2021-07-23 15:50:00,93.7,93.73,93.59,93.6,98395.0,90.0469,90.0757,89.9412,89.9508,98395.0
2021-07-23 15:55:00,93.59,93.66,93.49,93.66,240501.0,89.9412,90.0085,89.8451,90.0085,240501.0
2021-07-26 09:30:00,94.5,94.92,93.77,93.82,124705.0,90.8157,91.2194,90.1142,90.1622,124705.0
2021-07-26 09:35:00,93.77,93.81,93.1,93.11,26883.0,90.1142,90.1526,89.4703,89.4799,26883.0
2021-07-26 09:40:00,93.2,93.25,92.8,93.06,19871.0,89.5664,89.6145,89.182,89.4319,19871.0
2021-07-26 09:45:00,93.12,93.12,92.65,92.95,37018.0,89.4895,89.4895,89.0379,89.3262,37018.0
2021-07-26 09:50:00,92.9,92.9,92.43,92.57,32782.0,89.2781,89.2781,88.8264,88.961,32782.0
2021-07-26 09:55:00,92.59,93.04,92.55,92.96,10250.0,88.9802,89.4126,88.9418,89.3358,10250.0
2021-07-26 10:00:00,92.92,92.92,92.1,92.24,29959.0,89.2973,89.2973,88.5093,88.6438,29959.0
2021-07-26 10:05:00,92.24,92.33,92.1,92.13,22259.0,88.6438,88.7303,88.5093,88.5381,22259.0
2021-07-26 10:10:00,92.2,92.29,91.92,92.29,23602.0,88.6054,88.6919,88.3363,88.6919,23602.0
2021-07-26 10:15:00,92.29,92.49,92.23,92.23,12922.0,88.6919,88.8841,88.6342,88.6342,12922.0
2021-07-26 10:20:00,92.26,92.26,92.11,92.22,16302.0,88.6631,88.6631,88.5189,88.6246,16302.0
2021-07-26 10:25:00,92.2,92.5,92.14,92.5,10020.0,88.6054,88.8937,88.5477,88.8937,10020.0
2021-07-26 10:30:00,92.65,92.73,92.32,92.41,16344.0,89.0379,89.1147,88.7207,88.8072,16344.0
2021-07-26 10:35:00,92.42,92.42,92.1,92.1,20593.0,88.8168,88.8168,88.5093,88.5093,20593.0
2021-07-26 10:40:00,92.14,92.55,92.14,92.45,12194.0,88.5477,88.9418,88.5477,88.8457,12194.0
2021-07-26 10:45:00,92.45,92.87,92.45,92.78,11858.0,88.8457,89.2493,88.8457,89.1628,11858.0
2021-07-26 10:50:00,92.75,92.84,92.64,92.67,12074.0,89.134,89.2204,89.0282,89.0571,12074.0
2021-07-26 10:55:00,92.66,92.94,92.61,92.76,42372.0,89.0475,89.3165,88.9994,89.1436,42372.0
2021-07-26 11:00:00,92.72,92.91,92.67,92.88,12297.0,89.1051,89.2877,89.0571,89.2589,12297.0
2021-07-26 11:05:00,92.89,92.89,92.69,92.73,16445.0,89.2685,89.2685,89.0763,89.1147,16445.0
2021-07-26 11:10:00,92.72,92.9,92.72,92.77,14491.0,89.1051,89.2781,89.1051,89.1532,14491.0
2021-07-26 11:15:00,92.79,92.96,92.73,92.81,17723.0,89.1724,89.3358,89.1147,89.1916,17723.0
2021-07-26 11:20:00,92.81,92.91,92.81,92.9,13986.0,89.1916,89.2877,89.1916,89.2781,13986.0
2021-07-26 11:25:00,92.9,92.9,92.78,92.81,15974.0,89.2781,89.2781,89.1628,89.1916,15974.0
2021-07-26 11:30:00,92.83,92.93,92.66,92.88,21385.0,89.2108,89.3069,89.0475,89.2589,21385.0
2021-07-26 11:35:00,92.88,92.97,92.66,92.7,10394.0,89.2589,89.3454,89.0475,89.0859,10394.0
2021-07-26 11:40:00,92.7,92.88,92.63,92.64,18690.0,89.0859,89.2589,89.0186,89.0282,18690.0
2021-07-26 11:45:00,92.61,92.7,92.5,92.69,15517.0,88.9994,89.0859,88.8937,89.0763,15517.0
2021-07-26 11:50:00,92.68,92.68,92.5,92.59,12044.0,89.0667,89.0667,88.8937,88.9802,12044.0
2021-07-26 11:55:00,92.59,92.69,92.51,92.67,15176.0,88.9802,89.0763,88.9033,89.0571,15176.0
2021-07-26 12:00:00,92.67,92.7,92.56,92.7,16618.0,89.0571,89.0859,88.9514,89.0859,16618.0
2021-07-26 12:05:00,92.7,92.7,92.53,92.58,7221.0,89.0859,89.0859,88.9225,88.9706,7221.0
2021-07-26 12:10:00,92.56,92.63,92.56,92.62,8730.0,88.9514,89.0186,88.9514,89.009,8730.0
2021-07-26 12:15:00,92.63,92.67,92.61,92.67,6542.0,89.0186,89.0571,88.9994,89.0571,6542.0
2021-07-26 12:20:00,92.66,92.66,92.55,92.55,9464.0,89.0475,89.0475,88.9418,88.9418,9464.0
2021-07-26 12:25:00,92.57,92.61,92.55,92.61,8541.0,88.961,88.9994,88.9418,88.9994,8541.0
2021-07-26 12:30:00,92.63,92.68,92.44,92.46,8206.0,89.0186,89.0667,88.836,88.8553,8206.0
2021-07-26 12:35:00,92.43,92.51,92.41,92.47,10001.0,88.8264,88.9033,88.8072,88.8649,10001.0
2021-07-26 12:40:00,92.49,92.49,92.41,92.44,6100.0,88.8841,88.8841,88.8072,88.836,6100.0
2021-07-26 12:45:00,92.45,92.45,92.28,92.33,17812.0,88.8457,88.8457,88.6823,88.7303,17812.0
2021-07-26 12:50:00,92.37,92.41,92.29,92.32,8178.0,88.7688,88.8072,88.6919,88.7207,8178.0
2021-07-26 12:55:00,92.32,92.4,92.14,92.23,12955.0,88.7207,88.7976,88.5477,88.6342,12955.0
2021-07-26 13:00:00,92.21,92.29,92.18,92.21,9683.0,88.615,88.6919,88.5862,88.615,9683.0
2021-07-26 13:05:00,92.2,92.28,92.16,92.26,9161.0,88.6054,88.6823,88.567,88.6631,9161.0
2021-07-26 13:10:00,92.26,92.28,92.08,92.1,10901.0,88.6631,88.6823,88.4901,88.5093,10901.0
2021-07-26 13:15:00,92.1,92.13,92.07,92.09,10869.0,88.5093,88.5381,88.4805,88.4997,10869.0
2021-07-26 13:20:00,92.09,92.2,92.08,92.15,11702.0,88.4997,88.6054,88.4901,88.5573,11702.0
2021-07-26 13:25:00,92.14,92.15,92.08,92.14,9292.0,88.5477,88.5573,88.4901,88.5477,9292.0
2021-07-26 13:30:00,92.15,92.2,91.97,91.97,11118.0,88.5573,88.6054,88.3844,88.3844,11118.0
2021-07-26 13:35:00,91.98,92.0,91.87,91.98,15550.0,88.394,88.4132,88.2883,88.394,15550.0
2021-07-26 13:40:00,91.99,92.03,91.94,91.96,10090.0,88.4036,88.442,88.3555,88.3748,10090.0
2021-07-26 13:45:00,91.95,91.96,91.82,91.89,11947.0,88.3651,88.3748,88.2402,88.3075,11947.0
2021-07-26 13:50:00,91.89,92.05,91.88,92.0,10643.0,88.3075,88.4612,88.2979,88.4132,10643.0
2021-07-26 13:55:00,92.0,92.03,91.94,92.01,8687.0,88.4132,88.442,88.3555,88.4228,8687.0
2021-07-26 14:00:00,92.01,92.07,91.93,91.94,11207.0,88.4228,88.4805,88.3459,88.3555,11207.0
2021-07-26 14:05:00,91.95,91.97,91.87,91.91,13136.0,88.3651,88.3844,88.2883,88.3267,13136.0
2021-07-26 14:10:00,91.91,91.91,91.75,91.86,11287.0,88.3267,88.3267,88.1729,88.2787,11287.0
2021-07-26 14:15:00,91.86,92.12,91.79,92.09,21328.0,88.2787,88.5285,88.2114,88.4997,21328.0
2021-07-26 14:20:00,92.07,92.1,91.91,91.91,10650.0,88.4805,88.5093,88.3267,88.3267,10650.0
2021-07-26 14:25:00,91.92,92.14,91.89,92.12,18897.0,88.3363,88.5477,88.3075,88.5285,18897.0
2021-07-26 14:30:00,92.13,92.47,92.13,92.43,21804.0,88.5381,88.8649,88.5381,88.8264,21804.0
2021-07-26 14:35:00,92.44,92.55,92.42,92.46,22316.0,88.836,88.9418,88.8168,88.8553,22316.0
2021-07-26 14:40:00,92.48,92.56,92.45,92.49,18088.0,88.8745,88.9514,88.8457,88.8841,18088.0
2021-07-26 14:45:00,92.49,92.53,92.47,92.51,21712.0,88.8841,88.9225,88.8649,88.9033,21712.0
2021-07-26 14:50:00,92.52,92.71,92.51,92.69,25609.0,88.9129,89.0955,88.9033,89.0763,25609.0
2021-07-26 14:55:00,92.68,92.7,92.6,92.64,27018.0,89.0667,89.0859,88.9898,89.0282,27018.0
2021-07-26 15:00:00,92.65,92.65,92.48,92.53,29474.0,89.0379,89.0379,88.8745,88.9225,29474.0
2021-07-26 15:05:00,92.52,92.52,92.39,92.4,23886.0,88.9129,88.9129,88.788,88.7976,23886.0
2021-07-26 15:10:00,92.4,92.41,92.34,92.34,20751.0,88.7976,88.8072,88.7399,88.7399,20751.0
2021-07-26 15:15:00,92.35,92.41,92.33,92.39,23634.0,88.7495,88.8072,88.7303,88.788,23634.0
2021-07-26 15:20:00,92.38,92.59,92.36,92.57,18996.0,88.7784,88.9802,88.7592,88.961,18996.0
2021-07-26 15:25:00,92.56,92.65,92.49,92.65,67816.0,88.9514,89.0379,88.8841,89.0379,67816.0
2021-07-26 15:30:00,92.65,92.68,92.58,92.58,46873.0,89.0379,89.0667,88.9706,88.9706,46873.0
2021-07-26 15:35:00,92.57,92.63,92.5,92.59,35123.0,88.961,89.0186,88.8937,88.9802,35123.0
2021-07-26 15:40:00,92.59,92.62,92.53,92.55,43924.0,88.9802,89.009,88.9225,88.9418,43924.0
2021-07-26 15:45:00,92.54,92.54,92.4,92.42,51763.0,88.9321,88.9321,88.7976,88.8168,51763.0
2021-07-26 15:50:00,92.41,92.54,92.38,92.53,81964.0,88.8072,88.9321,88.7784,88.9225,81964.0
2021-07-26 15:55:00,92.54,92.71,92.5,92.52,196492.0,88.9321,89.0955,88.8937,88.9129,196492.0
2021-07-27 09:30:00,91.86,92.26,91.25,91.37,75607.0,88.2787,88.6631,87.6924,87.8078,75607.0
2021-07-27 09:35:00,91.32,91.91,90.86,91.81,41331.0,87.7597,88.3267,87.3176,88.2306,41331.0
2021-07-27 09:40:00,91.75,91.78,91.3,91.52,9474.0,88.1729,88.2018,87.7405,87.9519,9474.0
2021-07-27 09:45:00,91.51,92.19,91.46,92.19,20988.0,87.9423,88.5958,87.8942,88.5958,20988.0
2021-07-27 09:50:00,92.16,92.48,92.07,92.43,5671.0,88.567,88.8745,88.4805,88.8264,5671.0
2021-07-27 09:55:00,92.46,92.91,92.46,92.66,15809.0,88.8553,89.2877,88.8553,89.0475,15809.0
2021-07-27 10:00:00,92.68,92.83,92.36,92.45,18314.0,89.0667,89.2108,88.7592,88.8457,18314.0
2021-07-27 10:05:00,92.47,92.64,92.44,92.54,9058.0,88.8649,89.0282,88.836,88.9321,9058.0
2021-07-27 10:10:00,92.54,92.58,92.22,92.24,26465.0,88.9321,88.9706,88.6246,88.6438,26465.0
2021-07-27 10:15:00,92.21,92.64,92.21,92.64,11572.0,88.615,89.0282,88.615,89.0282,11572.0
2021-07-27 10:20:00,92.66,93.15,92.66,93.15,11445.0,89.0475,89.5184,89.0475,89.5184,11445.0
2021-07-27 10:25:00,93.21,93.29,93.03,93.13,8960.0,89.576,89.6529,89.403,89.4991,8960.0
2021-07-27 10:30:00,93.11,93.26,93.01,93.25,30523.0,89.4799,89.6241,89.3838,89.6145,30523.0
2021-07-27 10:35:00,93.26,93.45,93.16,93.23,24669.0,89.6241,89.8067,89.528,89.5952,24669.0
2021-07-27 10:40:00,93.25,93.46,93.24,93.37,23081.0,89.6145,89.8163,89.6049,89.7298,23081.0
2021-07-27 10:45:00,93.32,93.42,93.14,93.29,8420.0,89.6817,89.7778,89.5087,89.6529,8420.0
2021-07-27 10:50:00,93.26,93.39,93.24,93.26,10348.0,89.6241,89.749,89.6049,89.6241,10348.0
2021-07-27 10:55:00,93.27,93.42,93.18,93.3,9149.0,89.6337,89.7778,89.5472,89.6625,9149.0
2021-07-27 11:00:00,93.22,93.45,93.16,93.37,12284.0,89.5856,89.8067,89.528,89.7298,12284.0
2021-07-27 11:05:00,93.37,93.39,93.13,93.25,8885.0,89.7298,89.749,89.4991,89.6145,8885.0
2021-07-27 11:10:00,93.27,93.42,93.19,93.31,15856.0,89.6337,89.7778,89.5568,89.6721,15856.0
2021-07-27 11:15:00,93.29,93.39,93.16,93.18,13103.0,89.6529,89.749,89.528,89.5472,13103.0
2021-07-27 11:20:00,93.17,93.28,93.09,93.21,13430.0,89.5376,89.6433,89.4607,89.576,13430.0
2021-07-27 11:25:00,93.22,93.22,92.93,92.96,12754.0,89.5856,89.5856,89.3069,89.3358,12754.0
2021-07-27 11:30:00,92.96,92.96,92.75,92.85,14942.0,89.3358,89.3358,89.134,89.2301,14942.0
2021-07-27 11:35:00,92.82,92.83,92.73,92.79,6486.0,89.2012,89.2108,89.1147,89.1724,6486.0
2021-07-27 11:40:00,92.8,92.95,92.66,92.91,8411.0,89.182,89.3262,89.0475,89.2877,8411.0
2021-07-27 11:45:00,92.89,92.96,92.8,92.92,5421.0,89.2685,89.3358,89.182,89.2973,5421.0
2021-07-27 11:50:00,92.88,92.99,92.84,92.86,6848.0,89.2589,89.3646,89.2204,89.2397,6848.0
2021-07-27 11:55:00,92.86,92.88,92.78,92.8,6432.0,89.2397,89.2589,89.1628,89.182,6432.0
2021-07-27 12:00:00,92.78,92.78,92.53,92.69,16279.0,89.1628,89.1628,88.9225,89.0763,16279.0
2021-07-27 12:05:00,92.71,92.79,92.54,92.73,6928.0,89.0955,89.1724,88.9321,89.1147,6928.0
2021-07-27 12:10:00,92.71,92.71,92.43,92.53,8727.0,89.0955,89.0955,88.8264,88.9225,8727.0
2021-07-27 12:15:00,92.53,92.6,92.53,92.59,4368.0,88.9225,88.9898,88.9225,88.9802,4368.0
2021-07-27 12:20:00,92.58,92.71,92.54,92.57,9839.0,88.9706,89.0955,88.9321,88.961,9839.0
2021-07-27 12:25:00,92.58,92.72,92.49,92.72,3653.0,88.9706,89.1051,88.8841,89.1051,3653.0
2021-07-27 12:30:00,92.63,92.71,92.57,92.59,12983.0,89.0186,89.0955,88.961,88.9802,12983.0
2021-07-27 12:35:00,92.61,92.74,92.6,92.74,8403.0,88.9994,89.1243,88.9898,89.1243,8403.0
2021-07-27 12:40:00,92.78,92.84,92.71,92.83,8782.0,89.1628,89.2204,89.0955,89.2108,8782.0
2021-07-27 12:45:00,92.83,92.9,92.7,92.75,5170.0,89.2108,89.2781,89.0859,89.134,5170.0
2021-07-27 12:50:00,92.79,92.85,92.72,92.72,11652.0,89.1724,89.2301,89.1051,89.1051,11652.0
2021-07-27 12:55:00,92.73,92.82,92.68,92.76,10329.0,89.1147,89.2012,89.0667,89.1436,10329.0
2021-07-27 13:00:00,92.77,92.87,92.75,92.82,8530.0,89.1532,89.2493,89.134,89.2012,8530.0
2021-07-27 13:05:00,92.85,92.91,92.76,92.81,7164.0,89.2301,89.2877,89.1436,89.1916,7164.0
2021-07-27 13:10:00,92.8,92.81,92.66,92.75,6664.0,89.182,89.1916,89.0475,89.134,6664.0
2021-07-27 13:15:00,92.76,92.78,92.7,92.78,9327.0,89.1436,89.1628,89.0859,89.1628,9327.0
2021-07-27 13:20:00,92.79,92.88,92.77,92.8,14870.0,89.1724,89.2589,89.1532,89.182,14870.0
2021-07-27 13:25:00,92.78,92.87,92.78,92.82,6833.0,89.1628,89.2493,89.1628,89.2012,6833.0
2021-07-27 13:30:00,92.81,92.87,92.75,92.86,17635.0,89.1916,89.2493,89.134,89.2397,17635.0
2021-07-27 13:35:00,92.87,92.92,92.85,92.9,6504.0,89.2493,89.2973,89.2301,89.2781,6504.0
2021-07-27 13:40:00,92.87,92.91,92.85,92.91,9078.0,89.2493,89.2877,89.2301,89.2877,9078.0
2021-07-27 13:45:00,92.93,92.94,92.87,92.91,10634.0,89.3069,89.3165,89.2493,89.2877,10634.0
2021-07-27 13:50:00,92.93,92.94,92.83,92.87,5548.0,89.3069,89.3165,89.2108,89.2493,5548.0
2021-07-27 13:55:00,92.87,92.88,92.77,92.83,7035.0,89.2493,89.2589,89.1532,89.2108,7035.0
2021-07-27 14:00:00,92.81,92.95,92.79,92.88,9364.0,89.1916,89.3262,89.1724,89.2589,9364.0
2021-07-27 14:05:00,92.89,92.94,92.82,92.92,5737.0,89.2685,89.3165,89.2012,89.2973,5737.0
2021-07-27 14:10:00,92.93,93.04,92.9,93.03,16618.0,89.3069,89.4126,89.2781,89.403,16618.0
2021-07-27 14:15:00,93.05,93.1,92.97,92.98,9763.0,89.4223,89.4703,89.3454,89.355,9763.0
2021-07-27 14:20:00,92.97,93.01,92.86,92.9,10671.0,89.3454,89.3838,89.2397,89.2781,10671.0
2021-07-27 14:25:00,92.91,93.06,92.91,93.01,6834.0,89.2877,89.4319,89.2877,89.3838,6834.0
2021-07-27 14:30:00,93.03,93.12,92.99,93.08,5884.0,89.403,89.4895,89.3646,89.4511,5884.0
2021-07-27 14:35:00,93.09,93.12,93.04,93.06,7636.0,89.4607,89.4895,89.4126,89.4319,7636.0
2021-07-27 14:40:00,93.07,93.09,92.99,93.0,10446.0,89.4415,89.4607,89.3646,89.3742,10446.0
2021-07-27 14:45:00,93.01,93.15,93.0,93.14,11773.0,89.3838,89.5184,89.3742,89.5087,11773.0
2021-07-27 14:50:00,93.14,93.16,92.93,92.95,12982.0,89.5087,89.528,89.3069,89.3262,12982.0
2021-07-27 14:55:00,92.96,93.08,92.96,93.08,6571.0,89.3358,89.4511,89.3358,89.4511,6571.0
2021-07-27 15:00:00,93.07,93.15,93.03,93.04,11318.0,89.4415,89.5184,89.403,89.4126,11318.0
2021-07-27 15:05:00,93.04,93.1,93.03,93.06,8484.0,89.4126,89.4703,89.403,89.4319,8484.0
2021-07-27 15:10:00,93.08,93.08,92.98,93.06,10205.0,89.4511,89.4511,89.355,89.4319,10205.0
2021-07-27 15:15:00,93.06,93.08,92.95,92.99,14361.0,89.4319,89.4511,89.3262,89.3646,14361.0
2021-07-27 15:20:00,92.97,93.0,92.92,92.93,11276.0,89.3454,89.3742,89.2973,89.3069,11276.0
2021-07-27 15:25:00,92.96,92.99,92.91,92.92,13590.0,89.3358,89.3646,89.2877,89.2973,13590.0
2021-07-27 15:30:00,92.94,93.01,92.92,92.97,19754.0,89.3165,89.3838,89.2973,89.3454,19754.0
2021-07-27 15:35:00,92.96,92.96,92.87,92.95,17736.0,89.3358,89.3358,89.2493,89.3262,17736.0
2021-07-27 15:40:00,92.93,93.01,92.85,93.01,24455.0,89.3069,89.3838,89.2301,89.3838,24455.0
2021-07-27 15:45:00,93.02,93.04,92.87,92.92,36966.0,89.3934,89.4126,89.2493,89.2973,36966.0
2021-07-27 15:50:00,92.9,93.1,92.9,93.06,45213.0,89.2781,89.4703,89.2781,89.4319,45213.0
2021-07-27 15:55:00,93.06,93.18,93.05,93.15,113064.0,89.4319,89.5472,89.4223,89.5184,113064.0
2021-07-28 09:30:00,92.73,92.92,92.38,92.9,67663.0,89.1147,89.2973,88.7784,89.2781,67663.0
2021-07-28 09:35:00,92.85,93.04,92.7,93.04,10195.0,89.2301,89.4126,89.0859,89.4126,10195.0
2021-07-28 09:40:00,92.96,93.29,92.8,93.27,12522.0,89.3358,89.6529,89.182,89.6337,12522.0
2021-07-28 09:45:00,93.2,93.23,93.02,93.1,22833.0,89.5664,89.5952,89.3934,89.4703,22833.0
2021-07-28 09:50:00,93.15,93.29,92.98,93.29,9787.0,89.5184,89.6529,89.355,89.6529,9787.0
2021-07-28 09:55:00,93.26,93.27,92.72,92.72,5142.0,89.6241,89.6337,89.1051,89.1051,5142.0
2021-07-28 10:00:00,92.64,92.72,92.33,92.34,11852.0,89.0282,89.1051,88.7303,88.7399,11852.0
2021-07-28 10:05:00,92.42,92.54,92.15,92.15,7198.0,88.8168,88.9321,88.5573,88.5573,7198.0
2021-07-28 10:10:00,92.14,92.26,92.07,92.07,12536.0,88.5477,88.6631,88.4805,88.4805,12536.0
2021-07-28 10:15:00,92.06,92.19,91.98,92.0,16680.0,88.4709,88.5958,88.394,88.4132,16680.0
2021-07-28 10:20:00,91.98,92.09,91.8,91.8,16549.0,88.394,88.4997,88.221,88.221,16549.0
2021-07-28 10:25:00,91.75,91.88,91.59,91.65,14009.0,88.1729,88.2979,88.0192,88.0768,14009.0
2021-07-28 10:30:00,91.66,91.75,91.44,91.75,21382.0,88.0864,88.1729,87.875,88.1729,21382.0
2021-07-28 10:35:00,91.73,91.76,91.46,91.52,13965.0,88.1537,88.1826,87.8942,87.9519,13965.0
2021-07-28 10:40:00,91.51,91.62,91.42,91.59,22194.0,87.9423,88.048,87.8558,88.0192,22194.0
2021-07-28 10:45:00,91.58,91.72,91.48,91.7,18067.0,88.0096,88.1441,87.9135,88.1249,18067.0
2021-07-28 10:50:00,91.7,91.74,91.58,91.64,12112.0,88.1249,88.1633,88.0096,88.0672,12112.0
2021-07-28 10:55:00,91.66,91.85,91.65,91.81,10984.0,88.0864,88.269,88.0768,88.2306,10984.0
2021-07-28 11:00:00,91.85,91.92,91.82,91.89,7532.0,88.269,88.3363,88.2402,88.3075,7532.0
2021-07-28 11:05:00,91.89,91.93,91.81,91.81,8156.0,88.3075,88.3459,88.2306,88.2306,8156.0
2021-07-28 11:10:00,91.81,91.98,91.76,91.86,32012.0,88.2306,88.394,88.1826,88.2787,32012.0
2021-07-28 11:15:00,91.84,91.84,91.59,91.65,14690.0,88.2594,88.2594,88.0192,88.0768,14690.0
2021-07-28 11:20:00,91.63,91.63,91.45,91.53,21560.0,88.0576,88.0576,87.8846,87.9615,21560.0
2021-07-28 11:25:00,91.52,91.64,91.5,91.59,20239.0,87.9519,88.0672,87.9327,88.0192,20239.0
2021-07-28 11:30:00,91.58,91.67,91.48,91.48,22168.0,88.0096,88.0961,87.9135,87.9135,22168.0
2021-07-28 11:35:00,91.47,91.5,91.32,91.32,17550.0,87.9039,87.9327,87.7597,87.7597,17550.0
2021-07-28 11:40:00,91.32,91.36,91.19,91.22,20298.0,87.7597,87.7981,87.6348,87.6636,20298.0
2021-07-28 11:45:00,91.23,91.25,91.14,91.17,19828.0,87.6732,87.6924,87.5867,87.6156,19828.0
2021-07-28 11:50:00,91.18,91.27,91.06,91.24,28277.0,87.6252,87.7117,87.5098,87.6828,28277.0
2021-07-28 11:55:00,91.27,91.31,91.17,91.23,13160.0,87.7117,87.7501,87.6156,87.6732,13160.0
2021-07-28 12:00:00,91.24,91.5,91.24,91.49,12904.0,87.6828,87.9327,87.6828,87.9231,12904.0
2021-07-28 12:05:00,91.48,91.5,91.4,91.42,38477.0,87.9135,87.9327,87.8366,87.8558,38477.0
2021-07-28 12:10:00,91.42,91.51,91.41,91.41,11380.0,87.8558,87.9423,87.8462,87.8462,11380.0
2021-07-28 12:15:00,91.41,91.42,91.23,91.24,52629.0,87.8462,87.8558,87.6732,87.6828,52629.0
2021-07-28 12:20:00,91.25,91.39,91.16,91.17,19162.0,87.6924,87.827,87.6059,87.6156,19162.0
2021-07-28 12:25:00,91.18,91.23,91.08,91.11,11904.0,87.6252,87.6732,87.5291,87.5579,11904.0
2021-07-28 12:30:00,91.1,91.31,91.1,91.21,16719.0,87.5483,87.7501,87.5483,87.654,16719.0
2021-07-28 12:35:00,91.21,91.27,91.12,91.14,8384.0,87.654,87.7117,87.5675,87.5867,8384.0
2021-07-28 12:40:00,91.15,91.15,90.96,91.02,12456.0,87.5963,87.5963,87.4137,87.4714,12456.0
2021-07-28 12:45:00,91.02,91.1,91.02,91.1,5118.0,87.4714,87.5483,87.4714,87.5483,5118.0
2021-07-28 12:50:00,91.09,91.09,90.9,90.91,16402.0,87.5387,87.5387,87.3561,87.3657,16402.0
2021-07-28 12:55:00,90.92,91.06,90.85,91.05,15078.0,87.3753,87.5098,87.308,87.5002,15078.0
2021-07-28 13:00:00,91.06,91.07,90.93,90.97,10225.0,87.5098,87.5195,87.3849,87.4234,10225.0
2021-07-28 13:05:00,90.98,91.02,90.91,90.95,11320.0,87.433,87.4714,87.3657,87.4041,11320.0
2021-07-28 13:10:00,90.96,90.96,90.86,90.9,7212.0,87.4137,87.4137,87.3176,87.3561,7212.0
2021-07-28 13:15:00,90.9,90.99,90.89,90.97,7481.0,87.3561,87.4426,87.3465,87.4234,7481.0
2021-07-28 13:20:00,90.98,91.16,90.97,91.11,12574.0,87.433,87.6059,87.4234,87.5579,12574.0
2021-07-28 13:25:00,91.11,91.11,90.97,91.04,14965.0,87.5579,87.5579,87.4234,87.4906,14965.0
2021-07-28 13:30:00,91.04,91.17,91.01,91.14,14052.0,87.4906,87.6156,87.4618,87.5867,14052.0
2021-07-28 13:35:00,91.14,91.19,91.08,91.1,15745.0,87.5867,87.6348,87.5291,87.5483,15745.0
2021-07-28 13:40:00,91.09,91.11,90.98,90.99,17846.0,87.5387,87.5579,87.433,87.4426,17846.0
2021-07-28 13:45:00,90.99,91.15,90.99,91.12,14272.0,87.4426,87.5963,87.4426,87.5675,14272.0
2021-07-28 13:50:00,91.12,91.29,91.12,91.23,17028.0,87.5675,87.7309,87.5675,87.6732,17028.0
2021-07-28 13:55:00,91.22,91.27,91.13,91.17,11626.0,87.6636,87.7117,87.5771,87.6156,11626.0
2021-07-28 14:00:00,91.15,91.2,90.91,91.01,26061.0,87.5963,87.6444,87.3657,87.4618,26061.0
2021-07-28 14:05:00,90.97,91.01,90.88,91.0,14856.0,87.4234,87.4618,87.3369,87.4522,14856.0
2021-07-28 14:10:00,91.0,91.08,90.96,91.07,34946.0,87.4522,87.5291,87.4137,87.5195,34946.0
2021-07-28 14:15:00,91.06,91.2,91.05,91.14,14655.0,87.5098,87.6444,87.5002,87.5867,14655.0
2021-07-28 14:20:00,91.12,91.2,91.05,91.14,13310.0,87.5675,87.6444,87.5002,87.5867,13310.0
2021-07-28 14:25:00,91.15,91.2,91.07,91.08,11259.0,87.5963,87.6444,87.5195,87.5291,11259.0
2021-07-28 14:30:00,91.07,91.14,91.04,91.12,19636.0,87.5195,87.5867,87.4906,87.5675,19636.0
2021-07-28 14:35:00,91.13,91.14,90.94,91.0,33969.0,87.5771,87.5867,87.3945,87.4522,33969.0
2021-07-28 14:40:00,91.02,91.09,90.96,91.09,28988.0,87.4714,87.5387,87.4137,87.5387,28988.0
2021-07-28 14:45:00,91.09,91.18,91.09,91.18,20575.0,87.5387,87.6252,87.5387,87.6252,20575.0
2021-07-28 14:50:00,91.18,91.48,91.18,91.3,24558.0,87.6252,87.9135,87.6252,87.7405,24558.0
2021-07-28 14:55:00,91.31,91.48,91.31,91.4,59948.0,87.7501,87.9135,87.7501,87.8366,59948.0
2021-07-28 15:00:00,91.41,91.58,91.41,91.51,24878.0,87.8462,88.0096,87.8462,87.9423,24878.0
2021-07-28 15:05:00,91.52,91.56,91.41,91.5,24591.0,87.9519,87.9903,87.8462,87.9327,24591.0
2021-07-28 15:10:00,91.49,91.55,91.47,91.53,30741.0,87.9231,87.9807,87.9039,87.9615,30741.0
2021-07-28 15:15:00,91.53,91.55,91.37,91.37,28496.0,87.9615,87.9807,87.8078,87.8078,28496.0
2021-07-28 15:20:00,91.36,91.37,91.24,91.31,20524.0,87.7981,87.8078,87.6828,87.7501,20524.0
2021-07-28 15:25:00,91.29,91.47,91.29,91.47,27969.0,87.7309,87.9039,87.7309,87.9039,27969.0
2021-07-28 15:30:00,91.48,91.7,91.48,91.7,46711.0,87.9135,88.1249,87.9135,88.1249,46711.0
2021-07-28 15:35:00,91.7,91.76,91.52,91.53,34968.0,88.1249,88.1826,87.9519,87.9615,34968.0
2021-07-28 15:40:00,91.53,91.56,91.42,91.45,37455.0,87.9615,87.9903,87.8558,87.8846,37455.0
2021-07-28 15:45:00,91.45,91.5,91.36,91.41,41012.0,87.8846,87.9327,87.7981,87.8462,41012.0
2021-07-28 15:50:00,91.43,91.51,91.36,91.5,100549.0,87.8654,87.9423,87.7981,87.9327,100549.0
2021-07-28 15:55:00,91.49,91.49,91.26,91.29,102162.0,87.9231,87.9231,87.702,87.7309,102162.0
2021-07-29 09:30:00,92.12,92.99,92.07,92.77,43035.0,88.5285,89.3646,88.4805,89.1532,43035.0
2021-07-29 09:35:00,92.74,93.28,92.74,93.24,12171.0,89.1243,89.6433,89.1243,89.6049,12171.0
2021-07-29 09:40:00,93.19,93.41,93.08,93.26,16590.0,89.5568,89.7682,89.4511,89.6241,16590.0
2021-07-29 09:45:00,93.29,93.6,93.15,93.57,21201.0,89.6529,89.9508,89.5184,89.922,21201.0
2021-07-29 09:50:00,93.62,93.8,93.5,93.64,25510.0,89.97,90.143,89.8547,89.9893,25510.0
2021-07-29 09:55:00,93.62,93.98,93.6,93.87,15242.0,89.97,90.316,89.9508,90.2103,15242.0
2021-07-29 10:00:00,93.87,94.08,93.78,94.08,23722.0,90.2103,90.4121,90.1238,90.4121,23722.0
2021-07-29 10:05:00,94.04,94.43,94.02,94.42,30832.0,90.3737,90.7485,90.3544,90.7388,30832.0
2021-07-29 10:10:00,94.4,94.58,94.15,94.23,31889.0,90.7196,90.8926,90.4794,90.5563,31889.0
2021-07-29 10:15:00,94.19,94.41,93.84,94.39,16067.0,90.5178,90.7292,90.1815,90.71,16067.0
2021-07-29 10:20:00,94.34,94.46,94.1,94.4,9346.0,90.662,90.7773,90.4313,90.7196,9346.0
2021-07-29 10:25:00,94.4,94.58,94.15,94.23,15405.0,90.7196,90.8926,90.4794,90.5563,15405.0
2021-07-29 10:30:00,94.26,94.39,94.22,94.33,9828.0,90.5851,90.71,90.5466,90.6524,9828.0
2021-07-29 10:35:00,94.37,94.59,94.31,94.4,21228.0,90.6908,90.9022,90.6331,90.7196,21228.0
2021-07-29 10:40:00,94.39,94.54,94.38,94.4,14012.0,90.71,90.8542,90.7004,90.7196,14012.0
2021-07-29 10:45:00,94.4,94.65,94.28,94.57,21299.0,90.7196,90.9599,90.6043,90.883,21299.0
2021-07-29 10:50:00,94.52,94.77,94.48,94.73,37892.0,90.8349,91.0752,90.7965,91.0368,37892.0
2021-07-29 10:55:00,94.71,94.96,94.71,94.88,28314.0,91.0175,91.2578,91.0175,91.1809,28314.0
2021-07-29 11:00:00,94.9,95.16,94.9,95.14,26340.0,91.2001,91.45,91.2001,91.4308,26340.0
2021-07-29 11:05:00,95.13,95.24,94.97,95.16,20387.0,91.4212,91.5269,91.2674,91.45,20387.0
2021-07-29 11:10:00,95.15,95.16,94.99,95.13,31721.0,91.4404,91.45,91.2866,91.4212,31721.0
2021-07-29 11:15:00,95.16,95.27,95.1,95.19,20359.0,91.45,91.5557,91.3923,91.4788,20359.0
2021-07-29 11:20:00,95.2,95.29,95.05,95.1,13648.0,91.4884,91.5749,91.3443,91.3923,13648.0
2021-07-29 11:25:00,95.09,95.16,95.02,95.09,20620.0,91.3827,91.45,91.3155,91.3827,20620.0
2021-07-29 11:30:00,95.11,95.46,95.11,95.41,21022.0,91.4019,91.7383,91.4019,91.6902,21022.0
2021-07-29 11:35:00,95.39,95.57,95.39,95.54,19723.0,91.671,91.844,91.671,91.8152,19723.0
2021-07-29 11:40:00,95.53,95.54,95.24,95.26,17865.0,91.8056,91.8152,91.5269,91.5461,17865.0
2021-07-29 11:45:00,95.26,95.26,95.02,95.06,33916.0,91.5461,91.5461,91.3155,91.3539,33916.0
2021-07-29 11:50:00,95.07,95.4,94.98,95.38,29606.0,91.3635,91.6806,91.277,91.6614,29606.0
2021-07-29 11:55:00,95.35,95.59,95.22,95.59,46110.0,91.6326,91.8632,91.5077,91.8632,46110.0
2021-07-29 12:00:00,95.6,95.76,95.57,95.59,36154.0,91.8728,92.0266,91.844,91.8632,36154.0
2021-07-29 12:05:00,95.59,95.72,95.54,95.66,20642.0,91.8632,91.9882,91.8152,91.9305,20642.0
2021-07-29 12:10:00,95.66,95.84,95.6,95.79,28689.0,91.9305,92.1035,91.8728,92.0554,28689.0
2021-07-29 12:15:00,95.84,95.93,95.78,95.9,23888.0,92.1035,92.19,92.0458,92.1611,23888.0
2021-07-29 12:20:00,95.91,95.94,95.7,95.75,21194.0,92.1708,92.1996,91.9689,92.017,21194.0
2021-07-29 12:25:00,95.76,95.8,95.61,95.69,15249.0,92.0266,92.065,91.8825,91.9593,15249.0
2021-07-29 12:30:00,95.69,95.77,95.6,95.68,13143.0,91.9593,92.0362,91.8728,91.9497,13143.0
2021-07-29 12:35:00,95.67,95.76,95.64,95.7,16748.0,91.9401,92.0266,91.9113,91.9689,16748.0
2021-07-29 12:40:00,95.72,95.85,95.67,95.71,13641.0,91.9882,92.1131,91.9401,91.9786,13641.0
2021-07-29 12:45:00,95.72,95.83,95.57,95.76,19932.0,91.9882,92.0939,91.844,92.0266,19932.0
2021-07-29 12:50:00,95.81,95.84,95.73,95.75,8558.0,92.0747,92.1035,91.9978,92.017,8558.0
2021-07-29 12:55:00,95.75,95.8,95.68,95.78,11458.0,92.017,92.065,91.9497,92.0458,11458.0
2021-07-29 13:00:00,95.77,95.77,95.38,95.39,14870.0,92.0362,92.0362,91.6614,91.671,14870.0
2021-07-29 13:05:00,95.38,95.5,95.29,95.36,13683.0,91.6614,91.7767,91.5749,91.6422,13683.0
2021-07-29 13:10:00,95.37,95.44,95.3,95.44,10823.0,91.6518,91.7191,91.5845,91.7191,10823.0
2021-07-29 13:15:00,95.44,95.49,95.38,95.42,11580.0,91.7191,91.7671,91.6614,91.6999,11580.0
2021-07-29 13:20:00,95.42,95.55,95.33,95.55,16805.0,91.6999,91.8248,91.6134,91.8248,16805.0
2021-07-29 13:25:00,95.54,95.66,95.52,95.58,8719.0,91.8152,91.9305,91.796,91.8536,8719.0
2021-07-29 13:30:00,95.56,95.68,95.54,95.59,11432.0,91.8344,91.9497,91.8152,91.8632,11432.0
2021-07-29 13:35:00,95.58,95.66,95.54,95.54,12602.0,91.8536,91.9305,91.8152,91.8152,12602.0
2021-07-29 13:40:00,95.55,95.79,95.54,95.75,9458.0,91.8248,92.0554,91.8152,92.017,9458.0
2021-07-29 13:45:00,95.76,95.76,95.63,95.66,9732.0,92.0266,92.0266,91.9017,91.9305,9732.0
2021-07-29 13:50:00,95.66,95.74,95.62,95.68,9277.0,91.9305,92.0074,91.8921,91.9497,9277.0
2021-07-29 13:55:00,95.66,95.74,95.64,95.65,7778.0,91.9305,92.0074,91.9113,91.9209,7778.0
2021-07-29 14:00:00,95.65,95.76,95.62,95.67,12541.0,91.9209,92.0266,91.8921,91.9401,12541.0
2021-07-29 14:05:00,95.65,95.65,95.5,95.53,7222.0,91.9209,91.9209,91.7767,91.8056,7222.0
2021-07-29 14:10:00,95.54,95.63,95.52,95.61,9169.0,91.8152,91.9017,91.796,91.8825,9169.0
2021-07-29 14:15:00,95.6,95.6,95.31,95.31,14785.0,91.8728,91.8728,91.5941,91.5941,14785.0
2021-07-29 14:20:00,95.31,95.31,95.14,95.23,14817.0,91.5941,91.5941,91.4308,91.5173,14817.0
2021-07-29 14:25:00,95.24,95.28,95.17,95.28,12425.0,91.5269,91.5653,91.4596,91.5653,12425.0
2021-07-29 14:30:00,95.3,95.35,95.08,95.12,11245.0,91.5845,91.6326,91.3731,91.4116,11245.0
2021-07-29 14:35:00,95.11,95.29,95.09,95.21,8922.0,91.4019,91.5749,91.3827,91.498,8922.0
2021-07-29 14:40:00,95.19,95.31,95.17,95.24,19331.0,91.4788,91.5941,91.4596,91.5269,19331.0
2021-07-29 14:45:00,95.24,95.24,95.15,95.21,9739.0,91.5269,91.5269,91.4404,91.498,9739.0
2021-07-29 14:50:00,95.2,95.2,95.04,95.1,9828.0,91.4884,91.4884,91.3347,91.3923,9828.0
2021-07-29 14:55:00,95.1,95.16,95.08,95.13,10411.0,91.3923,91.45,91.3731,91.4212,10411.0
2021-07-29 15:00:00,95.13,95.24,95.11,95.23,11670.0,91.4212,91.5269,91.4019,91.5173,11670.0
2021-07-29 15:05:00,95.24,95.24,95.12,95.2,7994.0,91.5269,91.5269,91.4116,91.4884,7994.0
2021-07-29 15:10:00,95.19,95.29,95.17,95.24,8871.0,91.4788,91.5749,91.4596,91.5269,8871.0
2021-07-29 15:15:00,95.26,95.27,95.19,95.22,17097.0,91.5461,91.5557,91.4788,91.5077,17097.0
2021-07-29 15:20:00,95.21,95.43,95.19,95.41,12212.0,91.498,91.7095,91.4788,91.6902,12212.0
2021-07-29 15:25:00,95.41,95.54,95.41,95.49,24771.0,91.6902,91.8152,91.6902,91.7671,24771.0
2021-07-29 15:30:00,95.5,95.51,95.33,95.44,26517.0,91.7767,91.7863,91.6134,91.7191,26517.0
2021-07-29 15:35:00,95.44,95.49,95.39,95.45,22785.0,91.7191,91.7671,91.671,91.7287,22785.0
2021-07-29 15:40:00,95.45,95.56,95.38,95.56,29973.0,91.7287,91.8344,91.6614,91.8344,29973.0
2021-07-29 15:45:00,95.56,95.72,95.53,95.72,44640.0,91.8344,91.9882,91.8056,91.9882,44640.0
2021-07-29 15:50:00,95.72,95.72,95.57,95.66,65270.0,91.9882,91.9882,91.844,91.9305,65270.0
2021-07-29 15:55:00,95.66,95.66,95.4,95.5,146888.0,91.9305,91.9305,91.6806,91.7767,146888.0
2021-07-30 09:30:00,94.62,95.39,94.62,95.39,48376.0,90.931,91.671,90.931,91.671,48376.0
2021-07-30 09:35:00,95.33,95.74,95.17,95.7,13249.0,91.6134,92.0074,91.4596,91.9689,13249.0
2021-07-30 09:40:00,95.65,96.05,95.6,95.73,21451.0,91.9209,92.3053,91.8728,91.9978,21451.0
2021-07-30 09:45:00,95.73,96.16,95.7,96.04,8776.0,91.9978,92.411,91.9689,92.2957,8776.0
2021-07-30 09:50:00,96.11,96.14,95.67,95.87,7819.0,92.363,92.3918,91.9401,92.1323,7819.0
2021-07-30 09:55:00,95.89,96.05,95.78,96.01,12534.0,92.1515,92.3053,92.0458,92.2669,12534.0
2021-07-30 10:00:00,95.99,96.29,95.99,96.26,22610.0,92.2476,92.5359,92.2476,92.5071,22610.0
2021-07-30 10:05:00,96.24,96.31,96.17,96.31,17574.0,92.4879,92.5552,92.4206,92.5552,17574.0
2021-07-30 10:10:00,96.32,96.56,96.21,96.47,24693.0,92.5648,92.7954,92.4591,92.7089,24693.0
2021-07-30 10:15:00,96.48,96.56,96.28,96.4,53916.0,92.7185,92.7954,92.5263,92.6417,53916.0
2021-07-30 10:20:00,96.4,96.48,96.11,96.28,40097.0,92.6417,92.7185,92.363,92.5263,40097.0
2021-07-30 10:25:00,96.26,96.3,95.95,95.97,62381.0,92.5071,92.5456,92.2092,92.2284,62381.0
2021-07-30 10:30:00,95.98,96.24,95.94,96.06,18113.0,92.238,92.4879,92.1996,92.3149,18113.0
2021-07-30 10:35:00,96.06,96.06,95.82,95.89,12387.0,92.3149,92.3149,92.0843,92.1515,12387.0
2021-07-30 10:40:00,95.89,95.89,95.62,95.68,22218.0,92.1515,92.1515,91.8921,91.9497,22218.0
2021-07-30 10:45:00,95.69,95.84,95.66,95.82,9797.0,91.9593,92.1035,91.9305,92.0843,9797.0
2021-07-30 10:50:00,95.84,95.97,95.83,95.92,25363.0,92.1035,92.2284,92.0939,92.1804,25363.0
2021-07-30 10:55:00,95.89,95.96,95.87,95.96,25758.0,92.1515,92.2188,92.1323,92.2188,25758.0
2021-07-30 11:00:00,95.95,95.96,95.67,95.67,28038.0,92.2092,92.2188,91.9401,91.9401,28038.0
2021-07-30 11:05:00,95.61,95.99,95.55,95.93,18992.0,91.8825,92.2476,91.8248,92.19,18992.0
2021-07-30 11:10:00,95.94,95.97,95.7,95.7,13258.0,92.1996,92.2284,91.9689,91.9689,13258.0
2021-07-30 11:15:00,95.72,95.89,95.61,95.64,9932.0,91.9882,92.1515,91.8825,91.9113,9932.0
2021-07-30 11:20:00,95.67,96.0,95.61,96.0,12440.0,91.9401,92.2572,91.8825,92.2572,12440.0
2021-07-30 11:25:00,95.97,95.99,95.73,95.87,13507.0,92.2284,92.2476,91.9978,92.1323,13507.0
2021-07-30 11:30:00,95.92,96.06,95.61,95.66,9700.0,92.1804,92.3149,91.8825,91.9305,9700.0
2021-07-30 11:35:00,95.7,95.84,95.69,95.84,7180.0,91.9689,92.1035,91.9593,92.1035,7180.0
2021-07-30 11:40:00,95.8,95.91,95.78,95.9,6703.0,92.065,92.1708,92.0458,92.1611,6703.0
2021-07-30 11:45:00,95.91,95.94,95.76,95.77,5978.0,92.1708,92.1996,92.0266,92.0362,5978.0
2021-07-30 11:50:00,95.8,95.85,95.65,95.74,8390.0,92.065,92.1131,91.9209,92.0074,8390.0
2021-07-30 11:55:00,95.73,95.76,95.6,95.76,10748.0,91.9978,92.0266,91.8728,92.0266,10748.0
2021-07-30 12:00:00,95.72,95.76,95.53,95.53,8140.0,91.9882,92.0266,91.8056,91.8056,8140.0
2021-07-30 12:05:00,95.54,95.62,95.4,95.61,15183.0,91.8152,91.8921,91.6806,91.8825,15183.0
2021-07-30 12:10:00,95.61,95.73,95.59,95.7,14881.0,91.8825,91.9978,91.8632,91.9689,14881.0
2021-07-30 12:15:00,95.68,95.82,95.65,95.81,18940.0,91.9497,92.0843,91.9209,92.0747,18940.0
2021-07-30 12:20:00,95.81,95.86,95.75,95.84,12062.0,92.0747,92.1227,92.017,92.1035,12062.0
2021-07-30 12:25:00,95.84,95.89,95.8,95.8,6467.0,92.1035,92.1515,92.065,92.065,6467.0
2021-07-30 12:30:00,95.82,95.89,95.8,95.8,6716.0,92.0843,92.1515,92.065,92.065,6716.0
2021-07-30 12:35:00,95.8,95.9,95.75,95.85,11361.0,92.065,92.1611,92.017,92.1131,11361.0
2021-07-30 12:40:00,95.88,95.95,95.87,95.95,5230.0,92.1419,92.2092,92.1323,92.2092,5230.0
2021-07-30 12:45:00,95.98,96.01,95.92,95.97,17393.0,92.238,92.2669,92.1804,92.2284,17393.0
2021-07-30 12:50:00,95.97,96.06,95.95,96.03,9776.0,92.2284,92.3149,92.2092,92.2861,9776.0
2021-07-30 12:55:00,96.05,96.07,96.0,96.05,8179.0,92.3053,92.3245,92.2572,92.3053,8179.0
2021-07-30 13:00:00,96.04,96.04,95.93,96.04,23565.0,92.2957,92.2957,92.19,92.2957,23565.0
2021-07-30 13:05:00,96.04,96.12,95.97,95.98,10310.0,92.2957,92.3726,92.2284,92.238,10310.0
2021-07-30 13:10:00,95.99,96.04,95.94,95.98,9995.0,92.2476,92.2957,92.1996,92.238,9995.0
2021-07-30 13:15:00,95.96,96.0,95.87,95.91,5399.0,92.2188,92.2572,92.1323,92.1708,5399.0
2021-07-30 13:20:00,95.92,95.92,95.61,95.69,8474.0,92.1804,92.1804,91.8825,91.9593,8474.0
2021-07-30 13:25:00,95.7,95.74,95.64,95.74,6624.0,91.9689,92.0074,91.9113,92.0074,6624.0
2021-07-30 13:30:00,95.73,95.74,95.62,95.68,6087.0,91.9978,92.0074,91.8921,91.9497,6087.0
2021-07-30 13:35:00,95.68,95.73,95.64,95.73,6613.0,91.9497,91.9978,91.9113,91.9978,6613.0
2021-07-30 13:40:00,95.73,95.73,95.61,95.71,4153.0,91.9978,91.9978,91.8825,91.9786,4153.0
2021-07-30 13:45:00,95.69,95.69,95.59,95.68,4639.0,91.9593,91.9593,91.8632,91.9497,4639.0
2021-07-30 13:50:00,95.67,95.78,95.64,95.75,6396.0,91.9401,92.0458,91.9113,92.017,6396.0
2021-07-30 13:55:00,95.75,95.77,95.66,95.7,6939.0,92.017,92.0362,91.9305,91.9689,6939.0
2021-07-30 14:00:00,95.7,95.81,95.66,95.74,4943.0,91.9689,92.0747,91.9305,92.0074,4943.0
2021-07-30 14:05:00,95.73,95.75,95.64,95.75,5691.0,91.9978,92.017,91.9113,92.017,5691.0
2021-07-30 14:10:00,95.71,95.89,95.68,95.89,13918.0,91.9786,92.1515,91.9497,92.1515,13918.0
2021-07-30 14:15:00,95.9,95.94,95.84,95.91,14395.0,92.1611,92.1996,92.1035,92.1708,14395.0
2021-07-30 14:20:00,95.91,95.99,95.82,95.85,17613.0,92.1708,92.2476,92.0843,92.1131,17613.0
2021-07-30 14:25:00,95.83,95.84,95.67,95.67,15062.0,92.0939,92.1035,91.9401,91.9401,15062.0
2021-07-30 14:30:00,95.66,95.69,95.58,95.62,9983.0,91.9305,91.9593,91.8536,91.8921,9983.0
2021-07-30 14:35:00,95.62,95.63,95.45,95.45,15818.0,91.8921,91.9017,91.7287,91.7287,15818.0
2021-07-30 14:40:00,95.45,95.49,95.4,95.41,13440.0,91.7287,91.7671,91.6806,91.6902,13440.0
2021-07-30 14:45:00,95.43,95.47,95.38,95.46,9201.0,91.7095,91.7479,91.6614,91.7383,9201.0
2021-07-30 14:50:00,95.48,95.55,95.45,95.53,9110.0,91.7575,91.8248,91.7287,91.8056,9110.0
2021-07-30 14:55:00,95.54,95.56,95.44,95.48,11725.0,91.8152,91.8344,91.7191,91.7575,11725.0
2021-07-30 15:00:00,95.47,95.52,95.45,95.52,13674.0,91.7479,91.796,91.7287,91.796,13674.0
2021-07-30 15:05:00,95.52,95.52,95.41,95.44,14136.0,91.796,91.796,91.6902,91.7191,14136.0
2021-07-30 15:10:00,95.45,95.6,95.43,95.57,14729.0,91.7287,91.8728,91.7095,91.844,14729.0
2021-07-30 15:15:00,95.59,95.63,95.52,95.54,18467.0,91.8632,91.9017,91.796,91.8152,18467.0
2021-07-30 15:20:00,95.55,95.59,95.4,95.4,14544.0,91.8248,91.8632,91.6806,91.6806,14544.0
2021-07-30 15:25:00,95.43,95.59,95.42,95.57,23215.0,91.7095,91.8632,91.6999,91.844,23215.0
2021-07-30 15:30:00,95.57,95.7,95.57,95.7,46945.0,91.844,91.9689,91.844,91.9689,46945.0
2021-07-30 15:35:00,95.7,95.71,95.56,95.57,34510.0,91.9689,91.9786,91.8344,91.844,34510.0
2021-07-30 15:40:00,95.58,95.61,95.43,95.43,44616.0,91.8536,91.8825,91.7095,91.7095,44616.0
2021-07-30 15:45:00,95.44,95.47,95.39,95.42,38936.0,91.7191,91.7479,91.671,91.6999,38936.0
2021-07-30 15:50:00,95.41,95.51,95.23,95.33,74335.0,91.6902,91.7863,91.5173,91.6134,74335.0
2021-07-30 15:55:00,95.33,95.6,95.3,95.42,357934.0,91.6134,91.8728,91.5845,91.6999,357934.0
2021-08-02 09:30:00,96.57,96.91,96.0,96.62,62214.0,92.805,93.1318,92.2572,92.8531,62214.0
2021-08-02 09:35:00,96.59,96.74,96.17,96.31,20965.0,92.8242,92.9684,92.4206,92.5552,20965.0
2021-08-02 09:40:00,96.33,96.78,96.33,96.46,17703.0,92.5744,93.0068,92.5744,92.6993,17703.0
2021-08-02 09:45:00,96.5,96.68,96.41,96.41,14728.0,92.7378,92.9107,92.6513,92.6513,14728.0
2021-08-02 09:50:00,96.42,96.5,95.87,95.93,20594.0,92.6609,92.7378,92.1323,92.19,20594.0
2021-08-02 09:55:00,95.96,96.34,95.96,96.34,18116.0,92.2188,92.584,92.2188,92.584,18116.0
2021-08-02 10:00:00,96.29,96.47,96.19,96.38,19613.0,92.5359,92.7089,92.4398,92.6224,19613.0
2021-08-02 10:05:00,96.42,96.64,96.18,96.64,25251.0,92.6609,92.8723,92.4302,92.8723,25251.0
2021-08-02 10:10:00,96.69,96.77,96.54,96.75,15381.0,92.9203,92.9972,92.7762,92.978,15381.0
2021-08-02 10:15:00,96.76,96.79,96.58,96.68,17752.0,92.9876,93.0164,92.8146,92.9107,17752.0
2021-08-02 10:20:00,96.68,96.89,96.63,96.89,24052.0,92.9107,93.1125,92.8627,93.1125,24052.0
2021-08-02 10:25:00,96.88,96.99,96.67,96.83,33639.0,93.1029,93.2086,92.9011,93.0549,33639.0
2021-08-02 10:30:00,96.82,96.86,96.52,96.52,21079.0,93.0453,93.0837,92.757,92.757,21079.0
2021-08-02 10:35:00,96.5,96.5,96.26,96.27,22785.0,92.7378,92.7378,92.5071,92.5167,22785.0
2021-08-02 10:40:00,96.27,96.58,96.27,96.53,55300.0,92.5167,92.8146,92.5167,92.7666,55300.0
2021-08-02 10:45:00,96.53,96.64,96.47,96.53,26162.0,92.7666,92.8723,92.7089,92.7666,26162.0
2021-08-02 10:50:00,96.51,96.56,96.27,96.42,35877.0,92.7474,92.7954,92.5167,92.6609,35877.0
2021-08-02 10:55:00,96.45,96.49,96.27,96.28,25867.0,92.6897,92.7281,92.5167,92.5263,25867.0
2021-08-02 11:00:00,96.29,96.34,96.17,96.22,17319.0,92.5359,92.584,92.4206,92.4687,17319.0
2021-08-02 11:05:00,96.19,96.55,96.16,96.53,15329.0,92.4398,92.7858,92.411,92.7666,15329.0
2021-08-02 11:10:00,96.53,96.54,96.3,96.32,19292.0,92.7666,92.7762,92.5456,92.5648,19292.0
2021-08-02 11:15:00,96.34,96.35,96.22,96.23,13032.0,92.584,92.5936,92.4687,92.4783,13032.0
2021-08-02 11:20:00,96.25,96.47,96.14,96.47,14755.0,92.4975,92.7089,92.3918,92.7089,14755.0
2021-08-02 11:25:00,96.45,96.59,96.34,96.49,12870.0,92.6897,92.8242,92.584,92.7281,12870.0
2021-08-02 11:30:00,96.52,96.59,96.41,96.58,9612.0,92.757,92.8242,92.6513,92.8146,9612.0
2021-08-02 11:35:00,96.56,96.58,96.38,96.51,11954.0,92.7954,92.8146,92.6224,92.7474,11954.0
2021-08-02 11:40:00,96.5,96.52,96.42,96.47,9273.0,92.7378,92.757,92.6609,92.7089,9273.0
2021-08-02 11:45:00,96.47,96.54,96.43,96.43,10460.0,92.7089,92.7762,92.6705,92.6705,10460.0
2021-08-02 11:50:00,96.45,96.46,96.3,96.37,10301.0,92.6897,92.6993,92.5456,92.6128,10301.0
2021-08-02 11:55:00,96.38,96.48,96.29,96.39,31542.0,92.6224,92.7185,92.5359,92.632,31542.0
2021-08-02 12:00:00,96.39,96.42,96.28,96.29,17914.0,92.632,92.6609,92.5263,92.5359,17914.0
2021-08-02 12:05:00,96.31,96.38,96.24,96.24,9986.0,92.5552,92.6224,92.4879,92.4879,9986.0
2021-08-02 12:10:00,96.21,96.5,96.21,96.49,10270.0,92.4591,92.7378,92.4591,92.7281,10270.0
2021-08-02 12:15:00,96.49,96.49,96.34,96.47,10583.0,92.7281,92.7281,92.584,92.7089,10583.0
2021-08-02 12:20:00,96.43,96.47,96.32,96.45,11310.0,92.6705,92.7089,92.5648,92.6897,11310.0
2021-08-02 12:25:00,96.42,96.51,96.39,96.47,14151.0,92.6609,92.7474,92.632,92.7089,14151.0
2021-08-02 12:30:00,96.45,96.65,96.44,96.62,16692.0,92.6897,92.8819,92.6801,92.8531,16692.0
2021-08-02 12:35:00,96.62,96.67,96.48,96.5,20193.0,92.8531,92.9011,92.7185,92.7378,20193.0
2021-08-02 12:40:00,96.51,96.58,96.46,96.58,20217.0,92.7474,92.8146,92.6993,92.8146,20217.0
2021-08-02 12:45:00,96.56,96.63,96.47,96.63,10889.0,92.7954,92.8627,92.7089,92.8627,10889.0
2021-08-02 12:50:00,96.65,96.8,96.61,96.74,19893.0,92.8819,93.0261,92.8435,92.9684,19893.0
2021-08-02 12:55:00,96.74,96.78,96.63,96.7,15011.0,92.9684,93.0068,92.8627,92.93,15011.0
2021-08-02 13:00:00,96.71,96.88,96.71,96.88,13817.0,92.9396,93.1029,92.9396,93.1029,13817.0
2021-08-02 13:05:00,96.86,97.2,96.85,97.19,45132.0,93.0837,93.4105,93.0741,93.4009,45132.0
2021-08-02 13:10:00,97.17,97.19,97.07,97.09,20068.0,93.3816,93.4009,93.2855,93.3048,20068.0
2021-08-02 13:15:00,97.08,97.11,96.93,97.11,10821.0,93.2951,93.324,93.151,93.324,10821.0
2021-08-02 13:20:00,97.09,97.16,97.03,97.15,15890.0,93.3048,93.372,93.2471,93.3624,15890.0
2021-08-02 13:25:00,97.15,97.25,97.11,97.18,21440.0,93.3624,93.4585,93.324,93.3912,21440.0
2021-08-02 13:30:00,97.21,97.21,96.96,97.04,19331.0,93.4201,93.4201,93.1798,93.2567,19331.0
2021-08-02 13:35:00,97.02,97.02,96.94,96.98,11008.0,93.2375,93.2375,93.1606,93.199,11008.0
2021-08-02 13:40:00,96.98,97.07,96.92,97.05,9518.0,93.199,93.2855,93.1414,93.2663,9518.0
2021-08-02 13:45:00,97.05,97.12,96.93,97.1,17132.0,93.2663,93.3336,93.151,93.3144,17132.0
2021-08-02 13:50:00,97.11,97.11,96.97,97.03,13808.0,93.324,93.324,93.1894,93.2471,13808.0
2021-08-02 13:55:00,97.02,97.07,96.97,97.07,16411.0,93.2375,93.2855,93.1894,93.2855,16411.0
2021-08-02 14:00:00,97.07,97.18,97.07,97.13,13240.0,93.2855,93.3912,93.2855,93.3432,13240.0
2021-08-02 14:05:00,97.19,97.29,97.15,97.28,17640.0,93.4009,93.497,93.3624,93.4873,17640.0
2021-08-02 14:10:00,97.27,97.43,97.27,97.31,23837.0,93.4777,93.6315,93.4777,93.5162,23837.0
2021-08-02 14:15:00,97.31,97.49,97.29,97.47,20274.0,93.5162,93.6892,93.497,93.6699,20274.0
2021-08-02 14:20:00,97.45,97.49,97.37,97.4,17712.0,93.6507,93.6892,93.5738,93.6027,17712.0
2021-08-02 14:25:00,97.39,97.45,97.32,97.34,20674.0,93.5931,93.6507,93.5258,93.545,20674.0
2021-08-02 14:30:00,97.36,97.43,97.32,97.39,16075.0,93.5642,93.6315,93.5258,93.5931,16075.0
2021-08-02 14:35:00,97.39,97.43,97.34,97.41,14937.0,93.5931,93.6315,93.545,93.6123,14937.0
2021-08-02 14:40:00,97.41,97.41,97.16,97.19,11932.0,93.6123,93.6123,93.372,93.4009,11932.0
2021-08-02 14:45:00,97.19,97.2,97.11,97.17,12793.0,93.4009,93.4105,93.324,93.3816,12793.0
2021-08-02 14:50:00,97.21,97.29,97.12,97.15,42910.0,93.4201,93.497,93.3336,93.3624,42910.0
2021-08-02 14:55:00,97.16,97.27,97.16,97.22,13057.0,93.372,93.4777,93.372,93.4297,13057.0
2021-08-02 15:00:00,97.21,97.32,97.18,97.29,11217.0,93.4201,93.5258,93.3912,93.497,11217.0
2021-08-02 15:05:00,97.27,97.28,97.16,97.18,17812.0,93.4777,93.4873,93.372,93.3912,17812.0
2021-08-02 15:10:00,97.18,97.24,97.11,97.13,23930.0,93.3912,93.4489,93.324,93.3432,23930.0
2021-08-02 15:15:00,97.15,97.26,97.13,97.16,24251.0,93.3624,93.4681,93.3432,93.372,24251.0
2021-08-02 15:20:00,97.17,97.25,97.04,97.05,27012.0,93.3816,93.4585,93.2567,93.2663,27012.0
2021-08-02 15:25:00,97.05,97.06,96.91,96.92,30898.0,93.2663,93.2759,93.1318,93.1414,30898.0
2021-08-02 15:30:00,96.9,96.94,96.78,96.86,38474.0,93.1222,93.1606,93.0068,93.0837,38474.0
2021-08-02 15:35:00,96.84,96.97,96.81,96.81,35793.0,93.0645,93.1894,93.0357,93.0357,35793.0
2021-08-02 15:40:00,96.81,96.86,96.78,96.8,51396.0,93.0357,93.0837,93.0068,93.0261,51396.0
2021-08-02 15:45:00,96.79,96.84,96.62,96.65,56197.0,93.0164,93.0645,92.8531,92.8819,56197.0
2021-08-02 15:50:00,96.62,96.71,96.41,96.48,52894.0,92.8531,92.9396,92.6513,92.7185,52894.0
2021-08-02 15:55:00,96.48,96.52,96.36,96.49,117947.0,92.7185,92.757,92.6032,92.7281,117947.0
2021-08-03 09:30:00,96.73,97.09,96.09,96.4,32154.0,92.9588,93.3048,92.3437,92.6417,32154.0
2021-08-03 09:35:00,96.28,96.42,96.13,96.38,11642.0,92.5263,92.6609,92.3822,92.6224,11642.0
2021-08-03 09:40:00,96.32,96.45,96.11,96.39,15100.0,92.5648,92.6897,92.363,92.632,15100.0
2021-08-03 09:45:00,96.34,96.36,95.81,95.83,10200.0,92.584,92.6032,92.0747,92.0939,10200.0
2021-08-03 09:50:00,95.8,95.97,95.57,95.81,10054.0,92.065,92.2284,91.844,92.0747,10054.0
2021-08-03 09:55:00,95.82,96.16,95.82,96.09,19729.0,92.0843,92.411,92.0843,92.3437,19729.0
2021-08-03 10:00:00,96.11,96.2,96.02,96.09,10098.0,92.363,92.4494,92.2765,92.3437,10098.0
2021-08-03 10:05:00,96.09,96.09,95.66,95.88,7431.0,92.3437,92.3437,91.9305,92.1419,7431.0
2021-08-03 10:10:00,95.83,95.86,95.57,95.58,19190.0,92.0939,92.1227,91.844,91.8536,19190.0
2021-08-03 10:15:00,95.59,95.87,95.56,95.87,10910.0,91.8632,92.1323,91.8344,92.1323,10910.0
2021-08-03 10:20:00,95.86,96.08,95.78,96.06,5130.0,92.1227,92.3341,92.0458,92.3149,5130.0
2021-08-03 10:25:00,96.03,96.1,95.97,96.03,9124.0,92.2861,92.3533,92.2284,92.2861,9124.0
2021-08-03 10:30:00,95.98,96.05,95.84,95.91,8070.0,92.238,92.3053,92.1035,92.1708,8070.0
2021-08-03 10:35:00,95.94,96.2,95.94,96.2,12147.0,92.1996,92.4494,92.1996,92.4494,12147.0
2021-08-03 10:40:00,96.19,96.64,96.18,96.56,13344.0,92.4398,92.8723,92.4302,92.7954,13344.0
2021-08-03 10:45:00,96.5,96.66,96.45,96.62,12384.0,92.7378,92.8915,92.6897,92.8531,12384.0
2021-08-03 10:50:00,96.65,96.76,96.47,96.54,13725.0,92.8819,92.9876,92.7089,92.7762,13725.0
2021-08-03 10:55:00,96.56,96.56,96.28,96.28,12823.0,92.7954,92.7954,92.5263,92.5263,12823.0
2021-08-03 11:00:00,96.27,96.41,96.19,96.24,6853.0,92.5167,92.6513,92.4398,92.4879,6853.0
2021-08-03 11:05:00,96.25,96.28,96.07,96.24,8709.0,92.4975,92.5263,92.3245,92.4879,8709.0
2021-08-03 11:10:00,96.22,96.41,96.17,96.36,9829.0,92.4687,92.6513,92.4206,92.6032,9829.0
2021-08-03 11:15:00,96.36,96.37,96.24,96.27,7435.0,92.6032,92.6128,92.4879,92.5167,7435.0
2021-08-03 11:20:00,96.25,96.36,96.2,96.34,5283.0,92.4975,92.6032,92.4494,92.584,5283.0
2021-08-03 11:25:00,96.33,96.48,96.3,96.46,19552.0,92.5744,92.7185,92.5456,92.6993,19552.0
2021-08-03 11:30:00,96.46,96.65,96.43,96.63,21391.0,92.6993,92.8819,92.6705,92.8627,21391.0
2021-08-03 11:35:00,96.64,96.86,96.64,96.85,11092.0,92.8723,93.0837,92.8723,93.0741,11092.0
2021-08-03 11:40:00,96.85,97.03,96.81,96.99,12031.0,93.0741,93.2471,93.0357,93.2086,12031.0
2021-08-03 11:45:00,96.95,97.01,96.83,96.85,10889.0,93.1702,93.2279,93.0549,93.0741,10889.0
2021-08-03 11:50:00,96.83,96.95,96.82,96.92,8729.0,93.0549,93.1702,93.0453,93.1414,8729.0
2021-08-03 11:55:00,96.94,97.0,96.72,96.77,4779.0,93.1606,93.2183,92.9492,92.9972,4779.0
2021-08-03 12:00:00,96.79,96.93,96.7,96.91,10874.0,93.0164,93.151,92.93,93.1318,10874.0
2021-08-03 12:05:00,96.91,96.91,96.64,96.65,6732.0,93.1318,93.1318,92.8723,92.8819,6732.0
2021-08-03 12:10:00,96.67,96.75,96.66,96.69,9620.0,92.9011,92.978,92.8915,92.9203,9620.0
2021-08-03 12:15:00,96.67,96.83,96.64,96.71,15437.0,92.9011,93.0549,92.8723,92.9396,15437.0
2021-08-03 12:20:00,96.71,96.76,96.67,96.69,25170.0,92.9396,92.9876,92.9011,92.9203,25170.0
2021-08-03 12:25:00,96.7,96.74,96.64,96.67,5011.0,92.93,92.9684,92.8723,92.9011,5011.0
2021-08-03 12:30:00,96.66,96.81,96.65,96.81,5766.0,92.8915,93.0357,92.8819,93.0357,5766.0
2021-08-03 12:35:00,96.81,96.85,96.73,96.77,9820.0,93.0357,93.0741,92.9588,92.9972,9820.0
2021-08-03 12:40:00,96.78,96.78,96.67,96.77,5900.0,93.0068,93.0068,92.9011,92.9972,5900.0
2021-08-03 12:45:00,96.78,96.85,96.74,96.83,7165.0,93.0068,93.0741,92.9684,93.0549,7165.0
2021-08-03 12:50:00,96.8,96.9,96.77,96.83,6438.0,93.0261,93.1222,92.9972,93.0549,6438.0
2021-08-03 12:55:00,96.82,96.9,96.78,96.87,8780.0,93.0453,93.1222,93.0068,93.0933,8780.0
2021-08-03 13:00:00,96.87,97.0,96.85,96.98,5199.0,93.0933,93.2183,93.0741,93.199,5199.0
2021-08-03 13:05:00,97.01,97.12,96.99,97.06,6419.0,93.2279,93.3336,93.2086,93.2759,6419.0
2021-08-03 13:10:00,97.02,97.04,96.87,97.0,19790.0,93.2375,93.2567,93.0933,93.2183,19790.0
2021-08-03 13:15:00,97.0,97.16,97.0,97.12,10979.0,93.2183,93.372,93.2183,93.3336,10979.0
2021-08-03 13:20:00,97.1,97.16,97.04,97.14,14497.0,93.3144,93.372,93.2567,93.3528,14497.0
2021-08-03 13:25:00,97.13,97.22,97.13,97.18,17641.0,93.3432,93.4297,93.3432,93.3912,17641.0
2021-08-03 13:30:00,97.18,97.45,97.17,97.4,20311.0,93.3912,93.6507,93.3816,93.6027,20311.0
2021-08-03 13:35:00,97.4,97.4,97.21,97.26,16686.0,93.6027,93.6027,93.4201,93.4681,16686.0
2021-08-03 13:40:00,97.26,97.31,97.0,97.02,24612.0,93.4681,93.5162,93.2183,93.2375,24612.0
2021-08-03 13:45:00,97.03,97.23,96.96,97.2,14666.0,93.2471,93.4393,93.1798,93.4105,14666.0
2021-08-03 13:50:00,97.18,97.28,97.14,97.28,6202.0,93.3912,93.4873,93.3528,93.4873,6202.0
2021-08-03 13:55:00,97.28,97.3,97.13,97.14,9340.0,93.4873,93.5066,93.3432,93.3528,9340.0
2021-08-03 14:00:00,97.15,97.2,97.1,97.17,14648.0,93.3624,93.4105,93.3144,93.3816,14648.0
2021-08-03 14:05:00,97.15,97.21,97.12,97.13,10807.0,93.3624,93.4201,93.3336,93.3432,10807.0
2021-08-03 14:10:00,97.14,97.23,97.12,97.16,10144.0,93.3528,93.4393,93.3336,93.372,10144.0
2021-08-03 14:15:00,97.15,97.18,97.11,97.16,6853.0,93.3624,93.3912,93.324,93.372,6853.0
2021-08-03 14:20:00,97.16,97.18,97.07,97.14,19203.0,93.372,93.3912,93.2855,93.3528,19203.0
2021-08-03 14:25:00,97.14,97.22,97.12,97.17,41700.0,93.3528,93.4297,93.3336,93.3816,41700.0
2021-08-03 14:30:00,97.17,97.24,97.15,97.17,30888.0,93.3816,93.4489,93.3624,93.3816,30888.0
2021-08-03 14:35:00,97.17,97.23,97.14,97.19,17462.0,93.3816,93.4393,93.3528,93.4009,17462.0
2021-08-03 14:40:00,97.2,97.21,97.13,97.2,16777.0,93.4105,93.4201,93.3432,93.4105,16777.0
2021-08-03 14:45:00,97.2,97.21,97.13,97.16,13009.0,93.4105,93.4201,93.3432,93.372,13009.0
2021-08-03 14:50:00,97.17,97.22,97.15,97.19,13223.0,93.3816,93.4297,93.3624,93.4009,13223.0
2021-08-03 14:55:00,97.19,97.34,97.19,97.25,15547.0,93.4009,93.545,93.4009,93.4585,15547.0
2021-08-03 15:00:00,97.27,97.29,97.16,97.21,16938.0,93.4777,93.497,93.372,93.4201,16938.0
2021-08-03 15:05:00,97.2,97.31,97.2,97.25,12279.0,93.4105,93.5162,93.4105,93.4585,12279.0
2021-08-03 15:10:00,97.24,97.24,97.17,97.19,13569.0,93.4489,93.4489,93.3816,93.4009,13569.0
2021-08-03 15:15:00,97.2,97.28,97.18,97.26,15676.0,93.4105,93.4873,93.3912,93.4681,15676.0
2021-08-03 15:20:00,97.25,97.29,97.22,97.28,11096.0,93.4585,93.497,93.4297,93.4873,11096.0
2021-08-03 15:25:00,97.26,97.38,97.26,97.35,16691.0,93.4681,93.5834,93.4681,93.5546,16691.0
2021-08-03 15:30:00,97.36,97.41,97.3,97.39,22904.0,93.5642,93.6123,93.5066,93.5931,22904.0
2021-08-03 15:35:00,97.42,97.44,97.32,97.41,21889.0,93.6219,93.6411,93.5258,93.6123,21889.0
2021-08-03 15:40:00,97.4,97.53,97.4,97.42,34825.0,93.6027,93.7276,93.6027,93.6219,34825.0
2021-08-03 15:45:00,97.42,97.47,97.33,97.33,33468.0,93.6219,93.6699,93.5354,93.5354,33468.0
2021-08-03 15:50:00,97.29,97.4,97.24,97.39,48145.0,93.497,93.6027,93.4489,93.5931,48145.0
2021-08-03 15:55:00,97.39,97.66,97.31,97.55,175509.0,93.5931,93.8525,93.5162,93.7468,175509.0
2021-08-04 09:30:00,96.72,97.86,96.72,97.34,51014.0,92.9492,94.0447,92.9492,93.545,51014.0
2021-08-04 09:35:00,97.27,97.33,96.88,97.11,9235.0,93.4777,93.5354,93.1029,93.324,9235.0
2021-08-04 09:40:00,97.09,97.15,96.78,96.98,18995.0,93.3048,93.3624,93.0068,93.199,18995.0
2021-08-04 09:45:00,96.98,96.98,96.57,96.63,25453.0,93.199,93.199,92.805,92.8627,25453.0
2021-08-04 09:50:00,96.54,96.72,96.39,96.42,14592.0,92.7762,92.9492,92.632,92.6609,14592.0
2021-08-04 09:55:00,96.46,96.47,96.17,96.38,18442.0,92.6993,92.7089,92.4206,92.6224,18442.0
2021-08-04 10:00:00,96.47,97.42,96.46,97.35,15231.0,92.7089,93.6219,92.6993,93.5546,15231.0
2021-08-04 10:05:00,97.5,97.72,97.43,97.51,10628.0,93.6988,93.9102,93.6315,93.7084,10628.0
2021-08-04 10:10:00,97.55,97.76,97.33,97.36,11072.0,93.7468,93.9486,93.5354,93.5642,11072.0
2021-08-04 10:15:00,97.35,97.35,96.97,97.08,24300.0,93.5546,93.5546,93.1894,93.2951,24300.0
2021-08-04 10:20:00,97.11,97.47,97.11,97.34,4781.0,93.324,93.6699,93.324,93.545,4781.0
2021-08-04 10:25:00,97.37,97.55,97.27,97.3,12085.0,93.5738,93.7468,93.4777,93.5066,12085.0
2021-08-04 10:30:00,97.25,97.29,96.84,96.93,14018.0,93.4585,93.497,93.0645,93.151,14018.0
2021-08-04 10:35:00,96.92,97.0,96.81,97.0,15881.0,93.1414,93.2183,93.0357,93.2183,15881.0
2021-08-04 10:40:00,97.0,97.12,96.92,97.06,6576.0,93.2183,93.3336,93.1414,93.2759,6576.0
2021-08-04 10:45:00,97.05,97.06,96.83,96.9,7274.0,93.2663,93.2759,93.0549,93.1222,7274.0
2021-08-04 10:50:00,96.9,96.91,96.76,96.83,8922.0,93.1222,93.1318,92.9876,93.0549,8922.0
2021-08-04 10:55:00,96.87,97.0,96.8,96.89,5039.0,93.0933,93.2183,93.0261,93.1125,5039.0
2021-08-04 11:00:00,96.9,96.9,96.68,96.79,7640.0,93.1222,93.1222,92.9107,93.0164,7640.0
2021-08-04 11:05:00,96.87,97.11,96.84,97.11,3260.0,93.0933,93.324,93.0645,93.324,3260.0
2021-08-04 11:10:00,97.16,97.19,97.08,97.13,8673.0,93.372,93.4009,93.2951,93.3432,8673.0
2021-08-04 11:15:00,97.14,97.17,96.95,96.97,4987.0,93.3528,93.3816,93.1702,93.1894,4987.0
2021-08-04 11:20:00,96.92,96.92,96.51,96.59,14833.0,93.1414,93.1414,92.7474,92.8242,14833.0
2021-08-04 11:25:00,96.57,96.66,96.53,96.6,9708.0,92.805,92.8915,92.7666,92.8339,9708.0
2021-08-04 11:30:00,96.63,96.67,96.49,96.63,14951.0,92.8627,92.9011,92.7281,92.8627,14951.0
2021-08-04 11:35:00,96.64,96.64,96.55,96.55,5535.0,92.8723,92.8723,92.7858,92.7858,5535.0
2021-08-04 11:40:00,96.59,96.59,96.33,96.51,10987.0,92.8242,92.8242,92.5744,92.7474,10987.0
2021-08-04 11:45:00,96.5,96.62,96.44,96.55,9972.0,92.7378,92.8531,92.6801,92.7858,9972.0
2021-08-04 11:50:00,96.55,96.55,96.39,96.4,13066.0,92.7858,92.7858,92.632,92.6417,13066.0
2021-08-04 11:55:00,96.4,96.51,96.3,96.36,8068.0,92.6417,92.7474,92.5456,92.6032,8068.0
2021-08-04 12:00:00,96.35,96.41,96.3,96.37,6625.0,92.5936,92.6513,92.5456,92.6128,6625.0
2021-08-04 12:05:00,96.34,96.41,96.32,96.41,6625.0,92.584,92.6513,92.5648,92.6513,6625.0
2021-08-04 12:10:00,96.38,96.38,96.24,96.29,8959.0,92.6224,92.6224,92.4879,92.5359,8959.0
2021-08-04 12:15:00,96.3,96.4,96.29,96.4,7374.0,92.5456,92.6417,92.5359,92.6417,7374.0
2021-08-04 12:20:00,96.42,96.54,96.37,96.48,6268.0,92.6609,92.7762,92.6128,92.7185,6268.0
2021-08-04 12:25:00,96.48,96.48,96.22,96.27,11104.0,92.7185,92.7185,92.4687,92.5167,11104.0
2021-08-04 12:30:00,96.22,96.51,96.22,96.47,3103.0,92.4687,92.7474,92.4687,92.7089,3103.0
2021-08-04 12:35:00,96.45,96.48,96.44,96.45,5484.0,92.6897,92.7185,92.6801,92.6897,5484.0
2021-08-04 12:40:00,96.46,96.47,96.23,96.32,9254.0,92.6993,92.7089,92.4783,92.5648,9254.0
2021-08-04 12:45:00,96.31,96.39,96.27,96.37,11378.0,92.5552,92.632,92.5167,92.6128,11378.0
2021-08-04 12:50:00,96.4,96.46,96.35,96.44,7623.0,92.6417,92.6993,92.5936,92.6801,7623.0
2021-08-04 12:55:00,96.47,96.54,96.47,96.53,4219.0,92.7089,92.7762,92.7089,92.7666,4219.0
2021-08-04 13:00:00,96.54,96.64,96.54,96.57,5154.0,92.7762,92.8723,92.7762,92.805,5154.0
2021-08-04 13:05:00,96.55,96.65,96.54,96.6,10203.0,92.7858,92.8819,92.7762,92.8339,10203.0
2021-08-04 13:10:00,96.61,96.69,96.58,96.64,11839.0,92.8435,92.9203,92.8146,92.8723,11839.0
2021-08-04 13:15:00,96.62,96.65,96.54,96.6,9306.0,92.8531,92.8819,92.7762,92.8339,9306.0
2021-08-04 13:20:00,96.58,96.74,96.58,96.66,12402.0,92.8146,92.9684,92.8146,92.8915,12402.0
2021-08-04 13:25:00,96.61,96.71,96.58,96.71,5186.0,92.8435,92.9396,92.8146,92.9396,5186.0
2021-08-04 13:30:00,96.72,96.74,96.58,96.6,12766.0,92.9492,92.9684,92.8146,92.8339,12766.0
2021-08-04 13:35:00,96.64,96.64,96.41,96.42,16114.0,92.8723,92.8723,92.6513,92.6609,16114.0
2021-08-04 13:40:00,96.42,96.46,96.21,96.25,10835.0,92.6609,92.6993,92.4591,92.4975,10835.0
2021-08-04 13:45:00,96.25,96.34,96.21,96.34,7071.0,92.4975,92.584,92.4591,92.584,7071.0
2021-08-04 13:50:00,96.35,96.36,96.26,96.34,15696.0,92.5936,92.6032,92.5071,92.584,15696.0
2021-08-04 13:55:00,96.33,96.36,96.28,96.3,6974.0,92.5744,92.6032,92.5263,92.5456,6974.0
2021-08-04 14:00:00,96.32,96.38,96.31,96.38,5276.0,92.5648,92.6224,92.5552,92.6224,5276.0
2021-08-04 14:05:00,96.4,96.4,96.3,96.34,5949.0,92.6417,92.6417,92.5456,92.584,5949.0
2021-08-04 14:10:00,96.34,96.47,96.33,96.41,6614.0,92.584,92.7089,92.5744,92.6513,6614.0
2021-08-04 14:15:00,96.42,96.53,96.42,96.52,6791.0,92.6609,92.7666,92.6609,92.757,6791.0
2021-08-04 14:20:00,96.54,96.54,96.46,96.5,5784.0,92.7762,92.7762,92.6993,92.7378,5784.0
2021-08-04 14:25:00,96.49,96.49,96.41,96.44,17276.0,92.7281,92.7281,92.6513,92.6801,17276.0
2021-08-04 14:30:00,96.43,96.43,96.32,96.4,8659.0,92.6705,92.6705,92.5648,92.6417,8659.0
2021-08-04 14:35:00,96.39,96.44,96.38,96.41,10567.0,92.632,92.6801,92.6224,92.6513,10567.0
2021-08-04 14:40:00,96.42,96.45,96.14,96.14,13604.0,92.6609,92.6897,92.3918,92.3918,13604.0
2021-08-04 14:45:00,96.07,96.1,95.98,96.1,14000.0,92.3245,92.3533,92.238,92.3533,14000.0
2021-08-04 14:50:00,96.09,96.16,96.03,96.1,12005.0,92.3437,92.411,92.2861,92.3533,12005.0
2021-08-04 14:55:00,96.1,96.11,95.99,96.01,16767.0,92.3533,92.363,92.2476,92.2669,16767.0
2021-08-04 15:00:00,96.02,96.12,96.01,96.08,12588.0,92.2765,92.3726,92.2669,92.3341,12588.0
2021-08-04 15:05:00,96.07,96.13,96.05,96.06,10199.0,92.3245,92.3822,92.3053,92.3149,10199.0
2021-08-04 15:10:00,96.06,96.07,95.9,95.93,15560.0,92.3149,92.3245,92.1611,92.19,15560.0
2021-08-04 15:15:00,95.95,96.06,95.93,96.05,15106.0,92.2092,92.3149,92.19,92.3053,15106.0
2021-08-04 15:20:00,96.04,96.11,95.97,96.11,11820.0,92.2957,92.363,92.2284,92.363,11820.0
2021-08-04 15:25:00,96.11,96.18,96.1,96.15,18888.0,92.363,92.4302,92.3533,92.4014,18888.0
2021-08-04 15:30:00,96.16,96.22,96.14,96.17,16284.0,92.411,92.4687,92.3918,92.4206,16284.0
2021-08-04 15:35:00,96.17,96.2,96.1,96.1,25783.0,92.4206,92.4494,92.3533,92.3533,25783.0
2021-08-04 15:40:00,96.11,96.26,96.06,96.26,27088.0,92.363,92.5071,92.3149,92.5071,27088.0
2021-08-04 15:45:00,96.25,96.28,96.17,96.2,31758.0,92.4975,92.5263,92.4206,92.4494,31758.0
2021-08-04 15:50:00,96.2,96.31,96.19,96.24,53747.0,92.4494,92.5552,92.4398,92.4879,53747.0
2021-08-04 15:55:00,96.24,96.26,95.82,95.85,179905.0,92.4879,92.5071,92.0843,92.1131,179905.0
2021-08-05 09:30:00,96.01,96.76,95.9,96.62,37767.0,92.2669,92.9876,92.1611,92.8531,37767.0
2021-08-05 09:35:00,96.59,96.81,96.48,96.7,9271.0,92.8242,93.0357,92.7185,92.93,9271.0
2021-08-05 09:40:00,96.85,97.04,96.63,96.65,10589.0,93.0741,93.2567,92.8627,92.8819,10589.0
2021-08-05 09:45:00,96.69,96.98,96.59,96.75,15041.0,92.9203,93.199,92.8242,92.978,15041.0
2021-08-05 09:50:00,96.72,96.89,96.48,96.49,7492.0,92.9492,93.1125,92.7185,92.7281,7492.0
2021-08-05 09:55:00,96.53,97.03,96.53,96.91,8068.0,92.7666,93.2471,92.7666,93.1318,8068.0
2021-08-05 10:00:00,97.0,97.11,96.63,96.63,9777.0,93.2183,93.324,92.8627,92.8627,9777.0
2021-08-05 10:05:00,96.65,96.69,96.55,96.65,13778.0,92.8819,92.9203,92.7858,92.8819,13778.0
2021-08-05 10:10:00,96.66,96.85,96.58,96.84,13177.0,92.8915,93.0741,92.8146,93.0645,13177.0
2021-08-05 10:15:00,96.82,96.82,96.1,96.1,7467.0,93.0453,93.0453,92.3533,92.3533,7467.0
2021-08-05 10:20:00,96.13,96.18,95.89,96.0,9072.0,92.3822,92.4302,92.1515,92.2572,9072.0
2021-08-05 10:25:00,96.0,96.04,95.86,95.95,7996.0,92.2572,92.2957,92.1227,92.2092,7996.0
2021-08-05 10:30:00,95.98,95.98,95.72,95.92,7502.0,92.238,92.238,91.9882,92.1804,7502.0
2021-08-05 10:35:00,95.94,96.03,95.86,96.03,6566.0,92.1996,92.2861,92.1227,92.2861,6566.0
2021-08-05 10:40:00,96.04,96.37,96.03,96.37,35329.0,92.2957,92.6128,92.2861,92.6128,35329.0
2021-08-05 10:45:00,96.38,96.4,96.02,96.11,43629.0,92.6224,92.6417,92.2765,92.363,43629.0
2021-08-05 10:50:00,96.17,96.37,96.05,96.32,47053.0,92.4206,92.6128,92.3053,92.5648,47053.0
2021-08-05 10:55:00,96.32,96.47,96.24,96.41,15125.0,92.5648,92.7089,92.4879,92.6513,15125.0
2021-08-05 11:00:00,96.35,96.35,96.28,96.28,14202.0,92.5936,92.5936,92.5263,92.5263,14202.0
2021-08-05 11:05:00,96.28,96.35,96.27,96.32,7380.0,92.5263,92.5936,92.5167,92.5648,7380.0
2021-08-05 11:10:00,96.33,96.44,96.31,96.34,16578.0,92.5744,92.6801,92.5552,92.584,16578.0
2021-08-05 11:15:00,96.36,96.52,96.28,96.28,15806.0,92.6032,92.757,92.5263,92.5263,15806.0
2021-08-05 11:20:00,96.29,96.47,96.27,96.44,7748.0,92.5359,92.7089,92.5167,92.6801,7748.0
2021-08-05 11:25:00,96.44,96.46,96.34,96.34,7899.0,92.6801,92.6993,92.584,92.584,7899.0
2021-08-05 11:30:00,96.34,96.39,96.23,96.3,15438.0,92.584,92.632,92.4783,92.5456,15438.0
2021-08-05 11:35:00,96.29,96.31,96.17,96.29,8592.0,92.5359,92.5552,92.4206,92.5359,8592.0
2021-08-05 11:40:00,96.29,96.29,96.0,96.01,5706.0,92.5359,92.5359,92.2572,92.2669,5706.0
2021-08-05 11:45:00,96.02,96.13,95.98,96.1,10803.0,92.2765,92.3822,92.238,92.3533,10803.0
2021-08-05 11:50:00,96.08,96.23,96.07,96.2,9200.0,92.3341,92.4783,92.3245,92.4494,9200.0
2021-08-05 11:55:00,96.2,96.24,96.12,96.19,8591.0,92.4494,92.4879,92.3726,92.4398,8591.0
2021-08-05 12:00:00,96.2,96.29,96.14,96.2,12493.0,92.4494,92.5359,92.3918,92.4494,12493.0
2021-08-05 12:05:00,96.21,96.48,96.21,96.46,9672.0,92.4591,92.7185,92.4591,92.6993,9672.0
2021-08-05 12:10:00,96.45,96.45,96.34,96.37,7144.0,92.6897,92.6897,92.584,92.6128,7144.0
2021-08-05 12:15:00,96.42,96.45,96.31,96.31,5556.0,92.6609,92.6897,92.5552,92.5552,5556.0
2021-08-05 12:20:00,96.36,96.39,96.28,96.28,3321.0,92.6032,92.632,92.5263,92.5263,3321.0
2021-08-05 12:25:00,96.27,96.29,96.23,96.29,3273.0,92.5167,92.5359,92.4783,92.5359,3273.0
2021-08-05 12:30:00,96.32,96.36,96.27,96.34,3344.0,92.5648,92.6032,92.5167,92.584,3344.0
2021-08-05 12:35:00,96.32,96.34,96.2,96.27,3440.0,92.5648,92.584,92.4494,92.5167,3440.0
2021-08-05 12:40:00,96.25,96.27,96.2,96.27,2004.0,92.4975,92.5167,92.4494,92.5167,2004.0
2021-08-05 12:45:00,96.27,96.28,96.16,96.16,9533.0,92.5167,92.5263,92.411,92.411,9533.0
2021-08-05 12:50:00,96.17,96.25,96.17,96.21,5705.0,92.4206,92.4975,92.4206,92.4591,5705.0
2021-08-05 12:55:00,96.21,96.22,96.14,96.19,2738.0,92.4591,92.4687,92.3918,92.4398,2738.0
2021-08-05 13:00:00,96.17,96.28,96.14,96.26,17899.0,92.4206,92.5263,92.3918,92.5071,17899.0
2021-08-05 13:05:00,96.26,96.29,96.14,96.14,7558.0,92.5071,92.5359,92.3918,92.3918,7558.0
2021-08-05 13:10:00,96.12,96.15,96.06,96.06,4731.0,92.3726,92.4014,92.3149,92.3149,4731.0
2021-08-05 13:15:00,96.1,96.12,96.06,96.12,2067.0,92.3533,92.3726,92.3149,92.3726,2067.0
2021-08-05 13:20:00,96.12,96.2,96.1,96.13,13183.0,92.3726,92.4494,92.3533,92.3822,13183.0
2021-08-05 13:25:00,96.13,96.23,96.11,96.13,32491.0,92.3822,92.4783,92.363,92.3822,32491.0
2021-08-05 13:30:00,96.1,96.21,96.1,96.11,6986.0,92.3533,92.4591,92.3533,92.363,6986.0
2021-08-05 13:35:00,96.08,96.1,95.97,96.09,10693.0,92.3341,92.3533,92.2284,92.3437,10693.0
2021-08-05 13:40:00,96.09,96.13,96.06,96.11,8110.0,92.3437,92.3822,92.3149,92.363,8110.0
2021-08-05 13:45:00,96.11,96.17,96.06,96.17,5853.0,92.363,92.4206,92.3149,92.4206,5853.0
2021-08-05 13:50:00,96.17,96.17,96.02,96.06,4509.0,92.4206,92.4206,92.2765,92.3149,4509.0
2021-08-05 13:55:00,96.06,96.12,96.05,96.12,8477.0,92.3149,92.3726,92.3053,92.3726,8477.0
2021-08-05 14:00:00,96.12,96.15,96.02,96.05,18676.0,92.3726,92.4014,92.2765,92.3053,18676.0
2021-08-05 14:05:00,96.05,96.12,96.03,96.11,10337.0,92.3053,92.3726,92.2861,92.363,10337.0
2021-08-05 14:10:00,96.11,96.18,96.11,96.13,14648.0,92.363,92.4302,92.363,92.3822,14648.0
2021-08-05 14:15:00,96.1,96.17,96.02,96.02,19467.0,92.3533,92.4206,92.2765,92.2765,19467.0
2021-08-05 14:20:00,96.02,96.09,95.98,96.01,14410.0,92.2765,92.3437,92.238,92.2669,14410.0
2021-08-05 14:25:00,96.02,96.09,95.97,96.04,17753.0,92.2765,92.3437,92.2284,92.2957,17753.0
2021-08-05 14:30:00,96.04,96.06,95.99,96.03,12759.0,92.2957,92.3149,92.2476,92.2861,12759.0
2021-08-05 14:35:00,96.05,96.07,95.98,96.06,31921.0,92.3053,92.3245,92.238,92.3149,31921.0
2021-08-05 14:40:00,96.06,96.06,96.02,96.02,5957.0,92.3149,92.3149,92.2765,92.2765,5957.0
2021-08-05 14:45:00,96.01,96.01,95.85,95.89,15829.0,92.2669,92.2669,92.1131,92.1515,15829.0
2021-08-05 14:50:00,95.89,95.98,95.77,95.77,31693.0,92.1515,92.238,92.0362,92.0362,31693.0
2021-08-05 14:55:00,95.77,95.9,95.74,95.89,20923.0,92.0362,92.1611,92.0074,92.1515,20923.0
2021-08-05 15:00:00,95.87,95.97,95.87,95.96,6423.0,92.1323,92.2284,92.1323,92.2188,6423.0
2021-08-05 15:05:00,95.94,95.95,95.9,95.95,7215.0,92.1996,92.2092,92.1611,92.2092,7215.0
2021-08-05 15:10:00,95.93,95.97,95.91,95.94,8444.0,92.19,92.2284,92.1708,92.1996,8444.0
2021-08-05 15:15:00,95.93,96.0,95.92,96.0,7772.0,92.19,92.2572,92.1804,92.2572,7772.0
2021-08-05 15:20:00,96.0,96.08,96.0,96.04,11424.0,92.2572,92.3341,92.2572,92.2957,11424.0
2021-08-05 15:25:00,96.04,96.16,96.01,96.15,15736.0,92.2957,92.411,92.2669,92.4014,15736.0
2021-08-05 15:30:00,96.15,96.24,96.13,96.24,15400.0,92.4014,92.4879,92.3822,92.4879,15400.0
2021-08-05 15:35:00,96.26,96.29,96.15,96.2,23875.0,92.5071,92.5359,92.4014,92.4494,23875.0
2021-08-05 15:40:00,96.2,96.29,96.12,96.28,42330.0,92.4494,92.5359,92.3726,92.5263,42330.0
2021-08-05 15:45:00,96.27,96.37,96.23,96.37,41344.0,92.5167,92.6128,92.4783,92.6128,41344.0
2021-08-05 15:50:00,96.35,96.41,96.24,96.32,58295.0,92.5936,92.6513,92.4879,92.5648,58295.0
2021-08-05 15:55:00,96.33,96.4,96.25,96.34,118119.0,92.5744,92.6417,92.4975,92.584,118119.0
2021-08-06 09:30:00,96.55,97.18,96.45,96.85,60824.0,92.7858,93.3912,92.6897,93.0741,60824.0
2021-08-06 09:35:00,96.78,96.83,96.2,96.35,15190.0,93.0068,93.0549,92.4494,92.5936,15190.0
2021-08-06 09:40:00,96.36,96.56,96.22,96.45,4783.0,92.6032,92.7954,92.4687,92.6897,4783.0
2021-08-06 09:45:00,96.29,96.54,96.15,96.18,15421.0,92.5359,92.7762,92.4014,92.4302,15421.0
2021-08-06 09:50:00,96.27,96.3,95.71,95.71,11101.0,92.5167,92.5456,91.9786,91.9786,11101.0
2021-08-06 09:55:00,95.69,95.69,95.05,95.05,33719.0,91.9593,91.9593,91.3443,91.3443,33719.0
2021-08-06 10:00:00,95.1,95.31,94.89,95.31,39043.0,91.3923,91.5941,91.1905,91.5941,39043.0
2021-08-06 10:05:00,95.45,95.45,95.0,95.04,22240.0,91.7287,91.7287,91.2962,91.3347,22240.0
2021-08-06 10:10:00,95.06,95.27,94.99,95.22,25005.0,91.3539,91.5557,91.2866,91.5077,25005.0
2021-08-06 10:15:00,95.24,95.39,95.05,95.3,13768.0,91.5269,91.671,91.3443,91.5845,13768.0
2021-08-06 10:20:00,95.26,95.33,95.16,95.16,11210.0,91.5461,91.6134,91.45,91.45,11210.0
2021-08-06 10:25:00,95.2,95.3,95.15,95.17,9517.0,91.4884,91.5845,91.4404,91.4596,9517.0
2021-08-06 10:30:00,95.21,95.36,95.06,95.33,6759.0,91.498,91.6422,91.3539,91.6134,6759.0
2021-08-06 10:35:00,95.31,95.31,95.06,95.21,12426.0,91.5941,91.5941,91.3539,91.498,12426.0
2021-08-06 10:40:00,95.18,95.19,94.83,94.83,28073.0,91.4692,91.4788,91.1329,91.1329,28073.0
2021-08-06 10:45:00,94.84,95.0,94.84,94.93,10928.0,91.1425,91.2962,91.1425,91.229,10928.0
2021-08-06 10:50:00,94.91,95.03,94.83,94.94,9412.0,91.2097,91.3251,91.1329,91.2386,9412.0
2021-08-06 10:55:00,94.94,95.05,94.93,94.93,6675.0,91.2386,91.3443,91.229,91.229,6675.0
2021-08-06 11:00:00,94.94,95.02,94.84,95.01,11520.0,91.2386,91.3155,91.1425,91.3058,11520.0
2021-08-06 11:05:00,95.01,95.08,94.91,94.91,12531.0,91.3058,91.3731,91.2097,91.2097,12531.0
2021-08-06 11:10:00,94.92,94.93,94.54,94.56,18542.0,91.2194,91.229,90.8542,90.8734,18542.0
2021-08-06 11:15:00,94.55,94.56,94.35,94.5,14480.0,90.8638,90.8734,90.6716,90.8157,14480.0
2021-08-06 11:20:00,94.54,94.79,94.48,94.61,13715.0,90.8542,91.0944,90.7965,90.9214,13715.0
2021-08-06 11:25:00,94.6,94.74,94.6,94.71,21337.0,90.9118,91.0464,90.9118,91.0175,21337.0
2021-08-06 11:30:00,94.71,94.78,94.6,94.6,17572.0,91.0175,91.0848,90.9118,90.9118,17572.0
2021-08-06 11:35:00,94.63,94.86,94.53,94.81,15387.0,90.9407,91.1617,90.8446,91.1136,15387.0
2021-08-06 11:40:00,94.78,95.22,94.77,95.12,27218.0,91.0848,91.5077,91.0752,91.4116,27218.0
2021-08-06 11:45:00,95.12,95.2,95.09,95.19,5524.0,91.4116,91.4884,91.3827,91.4788,5524.0
2021-08-06 11:50:00,95.21,95.27,95.1,95.27,6891.0,91.498,91.5557,91.3923,91.5557,6891.0
2021-08-06 11:55:00,95.29,95.34,95.19,95.3,5516.0,91.5749,91.623,91.4788,91.5845,5516.0
2021-08-06 12:00:00,95.3,95.36,95.14,95.17,8857.0,91.5845,91.6422,91.4308,91.4596,8857.0
2021-08-06 12:05:00,95.18,95.32,95.18,95.28,4070.0,91.4692,91.6038,91.4692,91.5653,4070.0
2021-08-06 12:10:00,95.3,95.37,95.27,95.37,5108.0,91.5845,91.6518,91.5557,91.6518,5108.0
2021-08-06 12:15:00,95.37,95.47,95.31,95.37,3506.0,91.6518,91.7479,91.5941,91.6518,3506.0
2021-08-06 12:20:00,95.37,95.46,95.36,95.39,5503.0,91.6518,91.7383,91.6422,91.671,5503.0
2021-08-06 12:25:00,95.37,95.42,95.3,95.3,3425.0,91.6518,91.6999,91.5845,91.5845,3425.0
2021-08-06 12:30:00,95.27,95.4,95.24,95.32,14951.0,91.5557,91.6806,91.5269,91.6038,14951.0
2021-08-06 12:35:00,95.31,95.36,95.26,95.28,7391.0,91.5941,91.6422,91.5461,91.5653,7391.0
2021-08-06 12:40:00,95.28,95.35,95.27,95.32,3005.0,91.5653,91.6326,91.5557,91.6038,3005.0
2021-08-06 12:45:00,95.3,95.37,95.24,95.37,9868.0,91.5845,91.6518,91.5269,91.6518,9868.0
2021-08-06 12:50:00,95.39,95.44,95.36,95.43,2416.0,91.671,91.7191,91.6422,91.7095,2416.0
2021-08-06 12:55:00,95.44,95.47,95.4,95.42,3484.0,91.7191,91.7479,91.6806,91.6999,3484.0
2021-08-06 13:00:00,95.42,95.42,95.25,95.28,3700.0,91.6999,91.6999,91.5365,91.5653,3700.0
2021-08-06 13:05:00,95.31,95.33,95.23,95.24,7128.0,91.5941,91.6134,91.5173,91.5269,7128.0
2021-08-06 13:10:00,95.25,95.31,95.21,95.22,6920.0,91.5365,91.5941,91.498,91.5077,6920.0
2021-08-06 13:15:00,95.23,95.29,95.22,95.24,4034.0,91.5173,91.5749,91.5077,91.5269,4034.0
2021-08-06 13:20:00,95.24,95.24,95.17,95.23,6063.0,91.5269,91.5269,91.4596,91.5173,6063.0
2021-08-06 13:25:00,95.21,95.22,95.13,95.13,8494.0,91.498,91.5077,91.4212,91.4212,8494.0
2021-08-06 13:30:00,95.12,95.14,95.05,95.08,5540.0,91.4116,91.4308,91.3443,91.3731,5540.0
2021-08-06 13:35:00,95.1,95.11,94.95,94.97,8285.0,91.3923,91.4019,91.2482,91.2674,8285.0
2021-08-06 13:40:00,94.95,95.07,94.93,95.02,7894.0,91.2482,91.3635,91.229,91.3155,7894.0
2021-08-06 13:45:00,95.01,95.04,94.95,94.99,9951.0,91.3058,91.3347,91.2482,91.2866,9951.0
2021-08-06 13:50:00,94.98,95.03,94.91,95.02,5216.0,91.277,91.3251,91.2097,91.3155,5216.0
2021-08-06 13:55:00,94.93,94.98,94.88,94.93,6048.0,91.229,91.277,91.1809,91.229,6048.0
2021-08-06 14:00:00,94.94,95.02,94.88,94.92,10985.0,91.2386,91.3155,91.1809,91.2194,10985.0
2021-08-06 14:05:00,94.94,95.04,94.92,95.04,4749.0,91.2386,91.3347,91.2194,91.3347,4749.0
2021-08-06 14:10:00,95.05,95.09,94.97,95.04,7878.0,91.3443,91.3827,91.2674,91.3347,7878.0
2021-08-06 14:15:00,95.05,95.13,95.05,95.1,5951.0,91.3443,91.4212,91.3443,91.3923,5951.0
2021-08-06 14:20:00,95.09,95.09,95.03,95.03,11551.0,91.3827,91.3827,91.3251,91.3251,11551.0
2021-08-06 14:25:00,95.04,95.04,94.91,94.97,5802.0,91.3347,91.3347,91.2097,91.2674,5802.0
2021-08-06 14:30:00,94.97,95.08,94.95,95.08,6595.0,91.2674,91.3731,91.2482,91.3731,6595.0
2021-08-06 14:35:00,95.07,95.12,95.04,95.05,11653.0,91.3635,91.4116,91.3347,91.3443,11653.0
2021-08-06 14:40:00,95.06,95.09,94.97,94.98,9901.0,91.3539,91.3827,91.2674,91.277,9901.0
2021-08-06 14:45:00,95.0,95.11,95.0,95.07,9036.0,91.2962,91.4019,91.2962,91.3635,9036.0
2021-08-06 14:50:00,95.04,95.07,94.95,94.95,8947.0,91.3347,91.3635,91.2482,91.2482,8947.0
2021-08-06 14:55:00,94.96,94.99,94.93,94.96,8586.0,91.2578,91.2866,91.229,91.2578,8586.0
2021-08-06 15:00:00,94.95,95.01,94.9,94.94,11286.0,91.2482,91.3058,91.2001,91.2386,11286.0
2021-08-06 15:05:00,94.93,95.05,94.93,95.01,12444.0,91.229,91.3443,91.229,91.3058,12444.0
2021-08-06 15:10:00,95.0,95.01,94.83,94.85,15292.0,91.2962,91.3058,91.1329,91.1521,15292.0
2021-08-06 15:15:00,94.83,94.87,94.78,94.85,23277.0,91.1329,91.1713,91.0848,91.1521,23277.0
2021-08-06 15:20:00,94.84,94.94,94.83,94.92,15724.0,91.1425,91.2386,91.1329,91.2194,15724.0
2021-08-06 15:25:00,94.92,94.95,94.88,94.93,11582.0,91.2194,91.2482,91.1809,91.229,11582.0
2021-08-06 15:30:00,94.93,94.96,94.89,94.95,20129.0,91.229,91.2578,91.1905,91.2482,20129.0
2021-08-06 15:35:00,94.95,95.01,94.83,94.86,23875.0,91.2482,91.3058,91.1329,91.1617,23875.0
2021-08-06 15:40:00,94.86,94.93,94.84,94.87,22429.0,91.1617,91.229,91.1425,91.1713,22429.0
2021-08-06 15:45:00,94.87,94.88,94.79,94.87,29073.0,91.1713,91.1809,91.0944,91.1713,29073.0
2021-08-06 15:50:00,94.88,94.91,94.65,94.73,56711.0,91.1809,91.2097,90.9599,91.0368,56711.0
2021-08-06 15:55:00,94.72,94.85,94.66,94.71,111651.0,91.0271,91.1521,90.9695,91.0175,111651.0
2021-08-09 09:30:00,94.3,94.41,93.69,93.71,32370.0,90.8159,90.9218,90.2284,90.2477,32370.0
2021-08-09 09:35:00,93.71,93.89,93.59,93.82,7607.0,90.2477,90.4211,90.1321,90.3536,7607.0
2021-08-09 09:40:00,93.9,94.08,93.65,94.01,5582.0,90.4307,90.604,90.1899,90.5366,5582.0
2021-08-09 09:45:00,94.12,94.27,94.0,94.15,31506.0,90.6426,90.787,90.527,90.6715,31506.0
2021-08-09 09:50:00,94.18,94.5,94.17,94.23,8271.0,90.7003,91.0085,90.6907,90.7485,8271.0
2021-08-09 09:55:00,94.15,94.43,94.15,94.38,23911.0,90.6715,90.9411,90.6715,90.893,23911.0
2021-08-09 10:00:00,94.38,94.45,94.22,94.22,28069.0,90.893,90.9604,90.7389,90.7389,28069.0
2021-08-09 10:05:00,94.22,94.39,94.22,94.34,9061.0,90.7389,90.9026,90.7389,90.8544,9061.0
2021-08-09 10:10:00,94.34,94.4,94.14,94.2,8005.0,90.8544,90.9122,90.6618,90.7196,8005.0
2021-08-09 10:15:00,94.19,94.24,94.16,94.21,5988.0,90.71,90.7581,90.6811,90.7292,5988.0
2021-08-09 10:20:00,94.22,94.5,94.22,94.5,9193.0,90.7389,91.0085,90.7389,91.0085,9193.0
2021-08-09 10:25:00,94.48,94.54,94.43,94.5,3900.0,90.9893,91.047,90.9411,91.0085,3900.0
2021-08-09 10:30:00,94.47,94.65,94.36,94.65,10640.0,90.9796,91.153,90.8737,91.153,10640.0
2021-08-09 10:35:00,94.63,94.69,94.45,94.45,31424.0,91.1337,91.1915,90.9604,90.9604,31424.0
2021-08-09 10:40:00,94.45,94.53,94.4,94.47,12387.0,90.9604,91.0374,90.9122,90.9796,12387.0
2021-08-09 10:45:00,94.46,94.68,94.46,94.64,15034.0,90.97,91.1819,90.97,91.1433,15034.0
2021-08-09 10:50:00,94.65,94.91,94.63,94.81,16849.0,91.153,91.4034,91.1337,91.3071,16849.0
2021-08-09 10:55:00,94.82,94.92,94.65,94.66,4902.0,91.3167,91.413,91.153,91.1626,4902.0
2021-08-09 11:00:00,94.64,94.68,94.56,94.6,6250.0,91.1433,91.1819,91.0663,91.1048,6250.0
2021-08-09 11:05:00,94.64,94.73,94.61,94.63,18802.0,91.1433,91.23,91.1145,91.1337,18802.0
2021-08-09 11:10:00,94.63,94.82,94.63,94.82,10365.0,91.1337,91.3167,91.1337,91.3167,10365.0
2021-08-09 11:15:00,94.81,94.91,94.81,94.84,5826.0,91.3071,91.4034,91.3071,91.336,5826.0
2021-08-09 11:20:00,94.84,94.88,94.81,94.84,5503.0,91.336,91.3745,91.3071,91.336,5503.0
2021-08-09 11:25:00,94.82,94.89,94.75,94.86,6513.0,91.3167,91.3841,91.2493,91.3552,6513.0
2021-08-09 11:30:00,94.88,95.01,94.88,94.93,8259.0,91.3745,91.4997,91.3745,91.4226,8259.0
2021-08-09 11:35:00,94.9,95.0,94.86,94.92,7793.0,91.3937,91.49,91.3552,91.413,7793.0
2021-08-09 11:40:00,94.93,95.06,94.9,94.98,12039.0,91.4226,91.5478,91.3937,91.4708,12039.0
2021-08-09 11:45:00,94.95,95.13,94.95,95.13,7967.0,91.4419,91.6152,91.4419,91.6152,7967.0
2021-08-09 11:50:00,95.11,95.21,95.08,95.21,6471.0,91.596,91.6923,91.5671,91.6923,6471.0
2021-08-09 11:55:00,95.2,95.22,95.15,95.22,7137.0,91.6827,91.7019,91.6345,91.7019,7137.0
2021-08-09 12:00:00,95.21,95.39,95.2,95.2,16121.0,91.6923,91.8656,91.6827,91.6827,16121.0
2021-08-09 12:05:00,95.21,95.26,95.19,95.2,5635.0,91.6923,91.7404,91.673,91.6827,5635.0
2021-08-09 12:10:00,95.22,95.32,95.22,95.26,12246.0,91.7019,91.7982,91.7019,91.7404,12246.0
2021-08-09 12:15:00,95.25,95.33,95.17,95.19,6535.0,91.7308,91.8079,91.6538,91.673,6535.0
2021-08-09 12:20:00,95.19,95.24,95.11,95.14,9588.0,91.673,91.7212,91.596,91.6249,9588.0
2021-08-09 12:25:00,95.16,95.18,95.1,95.17,16259.0,91.6441,91.6634,91.5864,91.6538,16259.0
2021-08-09 12:30:00,95.17,95.2,95.1,95.1,4362.0,91.6538,91.6827,91.5864,91.5864,4362.0
2021-08-09 12:35:00,95.09,95.15,95.09,95.13,3828.0,91.5767,91.6345,91.5767,91.6152,3828.0
2021-08-09 12:40:00,95.14,95.16,95.02,95.06,6751.0,91.6249,91.6441,91.5093,91.5478,6751.0
2021-08-09 12:45:00,95.09,95.11,94.95,94.96,3243.0,91.5767,91.596,91.4419,91.4515,3243.0
2021-08-09 12:50:00,94.97,95.1,94.95,95.1,6154.0,91.4612,91.5864,91.4419,91.5864,6154.0
2021-08-09 12:55:00,95.09,95.2,95.06,95.16,6610.0,91.5767,91.6827,91.5478,91.6441,6610.0
2021-08-09 13:00:00,95.17,95.21,95.15,95.2,4583.0,91.6538,91.6923,91.6345,91.6827,4583.0
2021-08-09 13:05:00,95.19,95.19,95.11,95.12,4760.0,91.673,91.673,91.596,91.6056,4760.0
2021-08-09 13:10:00,95.12,95.14,95.05,95.05,7757.0,91.6056,91.6249,91.5382,91.5382,7757.0
2021-08-09 13:15:00,95.04,95.07,94.84,94.91,22278.0,91.5286,91.5575,91.336,91.4034,22278.0
2021-08-09 13:20:00,94.94,94.97,94.88,94.92,9217.0,91.4323,91.4612,91.3745,91.413,9217.0
2021-08-09 13:25:00,94.91,94.99,94.9,94.95,5146.0,91.4034,91.4804,91.3937,91.4419,5146.0
2021-08-09 13:30:00,94.93,94.93,94.83,94.83,6216.0,91.4226,91.4226,91.3263,91.3263,6216.0
2021-08-09 13:35:00,94.84,94.92,94.83,94.91,6784.0,91.336,91.413,91.3263,91.4034,6784.0
2021-08-09 13:40:00,94.9,94.91,94.76,94.82,7435.0,91.3937,91.4034,91.2589,91.3167,7435.0
2021-08-09 13:45:00,94.81,94.85,94.8,94.83,4931.0,91.3071,91.3456,91.2974,91.3263,4931.0
2021-08-09 13:50:00,94.82,94.89,94.82,94.87,6392.0,91.3167,91.3841,91.3167,91.3649,6392.0
2021-08-09 13:55:00,94.87,94.95,94.86,94.9,6060.0,91.3649,91.4419,91.3552,91.3937,6060.0
2021-08-09 14:00:00,94.9,95.01,94.9,94.96,6459.0,91.3937,91.4997,91.3937,91.4515,6459.0
2021-08-09 14:05:00,94.99,94.99,94.92,94.93,11325.0,91.4804,91.4804,91.413,91.4226,11325.0
2021-08-09 14:10:00,94.93,94.98,94.9,94.97,12825.0,91.4226,91.4708,91.3937,91.4612,12825.0
2021-08-09 14:15:00,94.98,95.0,94.93,95.0,7755.0,91.4708,91.49,91.4226,91.49,7755.0
2021-08-09 14:20:00,94.99,95.04,94.97,94.98,4622.0,91.4804,91.5286,91.4612,91.4708,4622.0
2021-08-09 14:25:00,94.97,95.0,94.93,94.97,7583.0,91.4612,91.49,91.4226,91.4612,7583.0
2021-08-09 14:30:00,95.0,95.01,94.95,95.0,12983.0,91.49,91.4997,91.4419,91.49,12983.0
2021-08-09 14:35:00,95.02,95.05,94.98,95.0,4128.0,91.5093,91.5382,91.4708,91.49,4128.0
2021-08-09 14:40:00,94.97,94.98,94.87,94.87,10712.0,91.4612,91.4708,91.3649,91.3649,10712.0
2021-08-09 14:45:00,94.9,94.91,94.87,94.91,6046.0,91.3937,91.4034,91.3649,91.4034,6046.0
2021-08-09 14:50:00,94.91,94.91,94.8,94.8,5104.0,91.4034,91.4034,91.2974,91.2974,5104.0
2021-08-09 14:55:00,94.81,94.81,94.74,94.78,7084.0,91.3071,91.3071,91.2397,91.2782,7084.0
2021-08-09 15:00:00,94.8,94.8,94.62,94.68,7987.0,91.2974,91.2974,91.1241,91.1819,7987.0
2021-08-09 15:05:00,94.68,94.68,94.62,94.67,9781.0,91.1819,91.1819,91.1241,91.1722,9781.0
2021-08-09 15:10:00,94.69,94.7,94.66,94.7,10667.0,91.1915,91.2011,91.1626,91.2011,10667.0
2021-08-09 15:15:00,94.72,94.72,94.68,94.7,5948.0,91.2204,91.2204,91.1819,91.2011,5948.0
2021-08-09 15:20:00,94.7,94.7,94.56,94.56,11000.0,91.2011,91.2011,91.0663,91.0663,11000.0
2021-08-09 15:25:00,94.57,94.59,94.51,94.54,11401.0,91.0759,91.0952,91.0182,91.047,11401.0
2021-08-09 15:30:00,94.55,94.56,94.51,94.53,18076.0,91.0567,91.0663,91.0182,91.0374,18076.0
2021-08-09 15:35:00,94.53,94.58,94.46,94.57,16536.0,91.0374,91.0856,90.97,91.0759,16536.0
2021-08-09 15:40:00,94.57,94.57,94.42,94.44,22345.0,91.0759,91.0759,90.9315,90.9507,22345.0
2021-08-09 15:45:00,94.44,94.48,94.33,94.33,22889.0,90.9507,90.9893,90.8448,90.8448,22889.0
2021-08-09 15:50:00,94.25,94.44,94.25,94.36,47892.0,90.7678,90.9507,90.7678,90.8737,47892.0
2021-08-09 15:55:00,94.36,94.39,94.13,94.2,116166.0,90.8737,90.9026,90.6522,90.7196,116166.0
2021-08-10 09:30:00,94.31,94.55,94.01,94.45,29770.0,90.8255,91.0567,90.5366,90.9604,29770.0
2021-08-10 09:35:00,94.45,94.55,94.2,94.48,7085.0,90.9604,91.0567,90.7196,90.9893,7085.0
2021-08-10 09:40:00,94.53,94.75,94.2,94.65,11608.0,91.0374,91.2493,90.7196,91.153,11608.0
2021-08-10 09:45:00,94.7,94.7,94.1,94.1,2619.0,91.2011,91.2011,90.6233,90.6233,2619.0
2021-08-10 09:50:00,94.22,94.52,94.17,94.48,6095.0,90.7389,91.0278,90.6907,90.9893,6095.0
2021-08-10 09:55:00,94.5,94.82,94.5,94.76,12147.0,91.0085,91.3167,91.0085,91.2589,12147.0
2021-08-10 10:00:00,94.8,95.29,94.8,95.23,6141.0,91.2974,91.7693,91.2974,91.7115,6141.0
2021-08-10 10:05:00,95.29,95.29,95.12,95.28,8677.0,91.7693,91.7693,91.6056,91.7597,8677.0
2021-08-10 10:10:00,95.3,95.3,95.02,95.14,8970.0,91.779,91.779,91.5093,91.6249,8970.0
2021-08-10 10:15:00,95.24,95.28,95.16,95.2,3191.0,91.7212,91.7597,91.6441,91.6827,3191.0
2021-08-10 10:20:00,95.2,95.25,94.95,95.11,8512.0,91.6827,91.7308,91.4419,91.596,8512.0
2021-08-10 10:25:00,95.09,95.43,95.09,95.41,6799.0,91.5767,91.9042,91.5767,91.8849,6799.0
2021-08-10 10:30:00,95.38,95.39,95.27,95.28,6087.0,91.856,91.8656,91.7501,91.7597,6087.0
2021-08-10 10:35:00,95.29,95.39,95.12,95.2,15715.0,91.7693,91.8656,91.6056,91.6827,15715.0
2021-08-10 10:40:00,95.17,95.55,95.17,95.47,13745.0,91.6538,92.0197,91.6538,91.9427,13745.0
2021-08-10 10:45:00,95.48,95.49,95.33,95.48,6704.0,91.9523,91.9619,91.8079,91.9523,6704.0
2021-08-10 10:50:00,95.5,95.6,95.37,95.45,11794.0,91.9716,92.0679,91.8464,91.9234,11794.0
2021-08-10 10:55:00,95.47,95.6,95.38,95.4,30541.0,91.9427,92.0679,91.856,91.8753,30541.0
2021-08-10 11:00:00,95.4,95.57,95.37,95.53,11844.0,91.8753,92.039,91.8464,92.0005,11844.0
2021-08-10 11:05:00,95.5,95.5,95.27,95.37,19053.0,91.9716,91.9716,91.7501,91.8464,19053.0
2021-08-10 11:10:00,95.37,95.45,95.16,95.44,14353.0,91.8464,91.9234,91.6441,91.9138,14353.0
2021-08-10 11:15:00,95.46,95.51,95.29,95.49,10221.0,91.9331,91.9812,91.7693,91.9619,10221.0
2021-08-10 11:20:00,95.5,95.59,95.5,95.59,10289.0,91.9716,92.0582,91.9716,92.0582,10289.0
2021-08-10 11:25:00,95.57,95.65,95.55,95.62,8499.0,92.039,92.116,92.0197,92.0871,8499.0
2021-08-10 11:30:00,95.72,95.78,95.57,95.76,7294.0,92.1834,92.2412,92.039,92.222,7294.0
2021-08-10 11:35:00,95.77,95.95,95.76,95.95,41555.0,92.2316,92.4049,92.222,92.4049,41555.0
2021-08-10 11:40:00,95.92,96.11,95.79,96.08,16022.0,92.3761,92.559,92.2509,92.5301,16022.0
2021-08-10 11:45:00,96.07,96.28,96.07,96.22,25269.0,92.5205,92.7228,92.5205,92.665,25269.0
2021-08-10 11:50:00,96.22,96.23,96.12,96.16,9291.0,92.665,92.6746,92.5687,92.6072,9291.0
2021-08-10 11:55:00,96.17,96.28,96.12,96.28,8580.0,92.6168,92.7228,92.5687,92.7228,8580.0
2021-08-10 12:00:00,96.26,96.43,96.25,96.25,13535.0,92.7035,92.8672,92.6939,92.6939,13535.0
2021-08-10 12:05:00,96.24,96.43,96.23,96.39,13362.0,92.6842,92.8672,92.6746,92.8287,13362.0
2021-08-10 12:10:00,96.4,96.59,96.4,96.49,12927.0,92.8383,93.0213,92.8383,92.925,12927.0
2021-08-10 12:15:00,96.5,96.62,96.47,96.53,12906.0,92.9346,93.0502,92.9057,92.9635,12906.0
2021-08-10 12:20:00,96.52,96.67,96.5,96.61,10220.0,92.9539,93.0983,92.9346,93.0406,10220.0
2021-08-10 12:25:00,96.63,96.75,96.61,96.7,6293.0,93.0598,93.1754,93.0406,93.1272,6293.0
2021-08-10 12:30:00,96.72,96.73,96.59,96.69,16046.0,93.1465,93.1561,93.0213,93.1176,16046.0
2021-08-10 12:35:00,96.68,96.75,96.65,96.71,9678.0,93.108,93.1754,93.0791,93.1369,9678.0
2021-08-10 12:40:00,96.7,96.71,96.65,96.68,9242.0,93.1272,93.1369,93.0791,93.108,9242.0
2021-08-10 12:45:00,96.69,96.71,96.58,96.67,17696.0,93.1176,93.1369,93.0117,93.0983,17696.0
2021-08-10 12:50:00,96.67,96.68,96.63,96.68,9911.0,93.0983,93.108,93.0598,93.108,9911.0
2021-08-10 12:55:00,96.69,96.79,96.68,96.79,7377.0,93.1176,93.2139,93.108,93.2139,7377.0
2021-08-10 13:00:00,96.81,96.81,96.68,96.68,7477.0,93.2332,93.2332,93.108,93.108,7477.0
2021-08-10 13:05:00,96.68,96.77,96.68,96.76,7767.0,93.108,93.1947,93.108,93.185,7767.0
2021-08-10 13:10:00,96.77,96.83,96.74,96.81,4491.0,93.1947,93.2524,93.1658,93.2332,4491.0
2021-08-10 13:15:00,96.8,96.95,96.79,96.95,6337.0,93.2235,93.368,93.2139,93.368,6337.0
2021-08-10 13:20:00,96.95,96.98,96.89,96.91,11740.0,93.368,93.3969,93.3102,93.3295,11740.0
2021-08-10 13:25:00,96.89,96.89,96.83,96.87,11130.0,93.3102,93.3102,93.2524,93.291,11130.0
2021-08-10 13:30:00,96.88,96.92,96.78,96.9,11937.0,93.3006,93.3391,93.2043,93.3198,11937.0
2021-08-10 13:35:00,96.9,96.9,96.65,96.69,19428.0,93.3198,93.3198,93.0791,93.1176,19428.0
2021-08-10 13:40:00,96.7,96.71,96.65,96.68,14120.0,93.1272,93.1369,93.0791,93.108,14120.0
2021-08-10 13:45:00,96.66,96.69,96.5,96.61,11384.0,93.0887,93.1176,92.9346,93.0406,11384.0
2021-08-10 13:50:00,96.59,96.65,96.55,96.62,4642.0,93.0213,93.0791,92.9828,93.0502,4642.0
2021-08-10 13:55:00,96.64,96.7,96.6,96.7,6710.0,93.0695,93.1272,93.0309,93.1272,6710.0
2021-08-10 14:00:00,96.69,96.7,96.6,96.7,11016.0,93.1176,93.1272,93.0309,93.1272,11016.0
2021-08-10 14:05:00,96.65,96.69,96.52,96.52,10660.0,93.0791,93.1176,92.9539,92.9539,10660.0
2021-08-10 14:10:00,96.48,96.53,96.37,96.38,13304.0,92.9154,92.9635,92.8094,92.8191,13304.0
2021-08-10 14:15:00,96.35,96.39,96.22,96.37,6590.0,92.7902,92.8287,92.665,92.8094,6590.0
2021-08-10 14:20:00,96.34,96.34,96.19,96.26,6184.0,92.7805,92.7805,92.6361,92.7035,6184.0
2021-08-10 14:25:00,96.22,96.26,96.08,96.1,14523.0,92.665,92.7035,92.5301,92.5494,14523.0
2021-08-10 14:30:00,96.03,96.05,95.87,95.93,20920.0,92.482,92.5013,92.3279,92.3857,20920.0
2021-08-10 14:35:00,95.96,96.01,95.89,95.99,14112.0,92.4146,92.4627,92.3472,92.4435,14112.0
2021-08-10 14:40:00,96.0,96.03,95.96,96.0,5572.0,92.4531,92.482,92.4146,92.4531,5572.0
2021-08-10 14:45:00,96.0,96.02,95.87,95.96,11327.0,92.4531,92.4724,92.3279,92.4146,11327.0
2021-08-10 14:50:00,95.97,96.02,95.95,96.01,5375.0,92.4242,92.4724,92.4049,92.4627,5375.0
2021-08-10 14:55:00,95.99,96.09,95.95,95.96,30823.0,92.4435,92.5398,92.4049,92.4146,30823.0
2021-08-10 15:00:00,95.97,96.0,95.92,95.93,6930.0,92.4242,92.4531,92.3761,92.3857,6930.0
2021-08-10 15:05:00,95.91,95.92,95.83,95.84,6752.0,92.3664,92.3761,92.2894,92.299,6752.0
2021-08-10 15:10:00,95.85,95.87,95.56,95.59,51001.0,92.3086,92.3279,92.0294,92.0582,51001.0
2021-08-10 15:15:00,95.6,95.61,95.56,95.6,15174.0,92.0679,92.0775,92.0294,92.0679,15174.0
2021-08-10 15:20:00,95.6,95.77,95.6,95.68,23809.0,92.0679,92.2316,92.0679,92.1449,23809.0
2021-08-10 15:25:00,95.67,95.71,95.64,95.7,8209.0,92.1353,92.1738,92.1064,92.1642,8209.0
2021-08-10 15:30:00,95.69,95.69,95.55,95.62,10776.0,92.1546,92.1546,92.0197,92.0871,10776.0
2021-08-10 15:35:00,95.62,95.64,95.4,95.45,17978.0,92.0871,92.1064,91.8753,91.9234,17978.0
2021-08-10 15:40:00,95.44,95.51,95.37,95.41,21696.0,91.9138,91.9812,91.8464,91.8849,21696.0
2021-08-10 15:45:00,95.41,95.42,95.27,95.31,28592.0,91.8849,91.8945,91.7501,91.7886,28592.0
2021-08-10 15:50:00,95.28,95.42,95.24,95.38,32463.0,91.7597,91.8945,91.7212,91.856,32463.0
2021-08-10 15:55:00,95.38,95.73,95.33,95.71,126273.0,91.856,92.1931,91.8079,92.1738,126273.0
2021-08-11 09:30:00,95.69,96.09,95.52,95.64,55025.0,92.1546,92.5398,91.9908,92.1064,55025.0
2021-08-11 09:35:00,95.65,95.99,95.58,95.95,15342.0,92.116,92.4435,92.0486,92.4049,15342.0
2021-08-11 09:40:00,95.88,95.88,95.42,95.59,2146.0,92.3375,92.3375,91.8945,92.0582,2146.0
2021-08-11 09:45:00,95.59,95.97,95.59,95.97,5881.0,92.0582,92.4242,92.0582,92.4242,5881.0
2021-08-11 09:50:00,95.97,96.21,95.85,96.11,6139.0,92.4242,92.6553,92.3086,92.559,6139.0
2021-08-11 09:55:00,96.21,96.36,96.11,96.34,3823.0,92.6553,92.7998,92.559,92.7805,3823.0
2021-08-11 10:00:00,96.36,96.42,96.26,96.42,3914.0,92.7998,92.8576,92.7035,92.8576,3914.0
2021-08-11 10:05:00,96.4,96.46,96.22,96.45,12308.0,92.8383,92.8961,92.665,92.8865,12308.0
2021-08-11 10:10:00,96.45,96.55,96.31,96.31,6940.0,92.8865,92.9828,92.7516,92.7516,6940.0
2021-08-11 10:15:00,96.27,96.61,96.23,96.55,5467.0,92.7131,93.0406,92.6746,92.9828,5467.0
2021-08-11 10:20:00,96.6,96.71,96.6,96.66,4988.0,93.0309,93.1369,93.0309,93.0887,4988.0
2021-08-11 10:25:00,96.7,96.75,96.52,96.61,10658.0,93.1272,93.1754,92.9539,93.0406,10658.0
2021-08-11 10:30:00,96.52,96.62,96.48,96.52,7696.0,92.9539,93.0502,92.9154,92.9539,7696.0
2021-08-11 10:35:00,96.44,96.61,96.44,96.61,3061.0,92.8768,93.0406,92.8768,93.0406,3061.0
2021-08-11 10:40:00,96.62,96.82,96.61,96.8,18113.0,93.0502,93.2428,93.0406,93.2235,18113.0
2021-08-11 10:45:00,96.8,96.91,96.77,96.86,37969.0,93.2235,93.3295,93.1947,93.2813,37969.0
2021-08-11 10:50:00,96.84,97.07,96.79,96.97,52519.0,93.2621,93.4836,93.2139,93.3873,52519.0
2021-08-11 10:55:00,96.95,96.98,96.76,96.78,8755.0,93.368,93.3969,93.185,93.2043,8755.0
2021-08-11 11:00:00,96.76,96.78,96.64,96.78,7386.0,93.185,93.2043,93.0695,93.2043,7386.0
2021-08-11 11:05:00,96.81,96.81,96.69,96.69,4403.0,93.2332,93.2332,93.1176,93.1176,4403.0
2021-08-11 11:10:00,96.66,96.67,96.57,96.64,3657.0,93.0887,93.0983,93.002,93.0695,3657.0
2021-08-11 11:15:00,96.65,96.73,96.6,96.72,10340.0,93.0791,93.1561,93.0309,93.1465,10340.0
2021-08-11 11:20:00,96.73,96.93,96.73,96.93,6450.0,93.1561,93.3487,93.1561,93.3487,6450.0
2021-08-11 11:25:00,96.88,96.96,96.72,96.73,6165.0,93.3006,93.3776,93.1465,93.1561,6165.0
2021-08-11 11:30:00,96.73,96.75,96.66,96.73,2735.0,93.1561,93.1754,93.0887,93.1561,2735.0
2021-08-11 11:35:00,96.71,96.75,96.62,96.64,3800.0,93.1369,93.1754,93.0502,93.0695,3800.0
2021-08-11 11:40:00,96.64,96.64,96.51,96.55,3876.0,93.0695,93.0695,92.9443,92.9828,3876.0
2021-08-11 11:45:00,96.5,96.59,96.43,96.51,13313.0,92.9346,93.0213,92.8672,92.9443,13313.0
2021-08-11 11:50:00,96.54,96.54,96.43,96.52,3911.0,92.9731,92.9731,92.8672,92.9539,3911.0
2021-08-11 11:55:00,96.49,96.55,96.41,96.51,7057.0,92.925,92.9828,92.848,92.9443,7057.0
2021-08-11 12:00:00,96.48,96.67,96.48,96.67,20400.0,92.9154,93.0983,92.9154,93.0983,20400.0
2021-08-11 12:05:00,96.69,96.83,96.69,96.77,4244.0,93.1176,93.2524,93.1176,93.1947,4244.0
2021-08-11 12:10:00,96.75,96.82,96.71,96.8,2412.0,93.1754,93.2428,93.1369,93.2235,2412.0
2021-08-11 12:15:00,96.83,96.9,96.82,96.85,3346.0,93.2524,93.3198,93.2428,93.2717,3346.0
2021-08-11 12:20:00,96.8,96.82,96.7,96.76,3110.0,93.2235,93.2428,93.1272,93.185,3110.0
2021-08-11 12:25:00,96.79,96.97,96.78,96.88,7234.0,93.2139,93.3873,93.2043,93.3006,7234.0
2021-08-11 12:30:00,96.9,97.0,96.85,96.85,5498.0,93.3198,93.4162,93.2717,93.2717,5498.0
2021-08-11 12:35:00,96.89,97.01,96.86,97.01,9546.0,93.3102,93.4258,93.2813,93.4258,9546.0
2021-08-11 12:40:00,96.99,97.03,96.96,96.97,6061.0,93.4065,93.445,93.3776,93.3873,6061.0
2021-08-11 12:45:00,96.95,97.04,96.93,96.97,7200.0,93.368,93.4547,93.3487,93.3873,7200.0
2021-08-11 12:50:00,96.97,97.13,96.97,97.13,12604.0,93.3873,93.5414,93.3873,93.5414,12604.0
2021-08-11 12:55:00,97.11,97.19,97.07,97.14,6608.0,93.5221,93.5991,93.4836,93.551,6608.0
2021-08-11 13:00:00,97.12,97.26,97.05,97.16,12368.0,93.5317,93.6665,93.4643,93.5702,12368.0
2021-08-11 13:05:00,97.19,97.23,97.17,97.19,6160.0,93.5991,93.6377,93.5799,93.5991,6160.0
2021-08-11 13:10:00,97.2,97.29,97.18,97.27,13077.0,93.6088,93.6954,93.5895,93.6762,13077.0
2021-08-11 13:15:00,97.28,97.4,97.28,97.33,7593.0,93.6858,93.8014,93.6858,93.734,7593.0
2021-08-11 13:20:00,97.3,97.46,97.3,97.43,12753.0,93.7051,93.8592,93.7051,93.8303,12753.0
2021-08-11 13:25:00,97.44,97.52,97.37,97.51,19455.0,93.8399,93.9169,93.7725,93.9073,19455.0
2021-08-11 13:30:00,97.52,97.62,97.5,97.55,13598.0,93.9169,94.0132,93.8977,93.9458,13598.0
2021-08-11 13:35:00,97.55,97.57,97.48,97.5,11011.0,93.9458,93.9651,93.8784,93.8977,11011.0
2021-08-11 13:40:00,97.52,97.67,97.51,97.6,15346.0,93.9169,94.0614,93.9073,93.994,15346.0
2021-08-11 13:45:00,97.59,97.8,97.58,97.76,15910.0,93.9844,94.1866,93.9747,94.1481,15910.0
2021-08-11 13:50:00,97.76,97.88,97.74,97.85,26945.0,94.1481,94.2636,94.1288,94.2347,26945.0
2021-08-11 13:55:00,97.85,97.9,97.78,97.8,27433.0,94.2347,94.2829,94.1673,94.1866,27433.0
2021-08-11 14:00:00,97.78,97.89,97.77,97.87,18488.0,94.1673,94.2733,94.1577,94.254,18488.0
2021-08-11 14:05:00,97.87,98.0,97.87,97.97,20476.0,94.254,94.3792,94.254,94.3503,20476.0
2021-08-11 14:10:00,97.99,98.07,97.97,98.06,10767.0,94.3696,94.4466,94.3503,94.437,10767.0
2021-08-11 14:15:00,98.07,98.15,98.03,98.15,16253.0,94.4466,94.5237,94.4081,94.5237,16253.0
2021-08-11 14:20:00,98.15,98.22,98.12,98.18,21058.0,94.5237,94.5911,94.4948,94.5526,21058.0
2021-08-11 14:25:00,98.19,98.3,98.17,98.28,19299.0,94.5622,94.6681,94.5429,94.6489,19299.0
2021-08-11 14:30:00,98.28,98.35,98.06,98.08,23690.0,94.6489,94.7163,94.437,94.4563,23690.0
2021-08-11 14:35:00,98.08,98.1,97.99,98.1,13353.0,94.4563,94.4755,94.3696,94.4755,13353.0
2021-08-11 14:40:00,98.12,98.16,98.06,98.06,9371.0,94.4948,94.5333,94.437,94.437,9371.0
2021-08-11 14:45:00,98.05,98.16,98.05,98.16,7125.0,94.4274,94.5333,94.4274,94.5333,7125.0
2021-08-11 14:50:00,98.13,98.13,97.99,98.02,7820.0,94.5044,94.5044,94.3696,94.3985,7820.0
2021-08-11 14:55:00,98.01,98.01,97.81,97.84,13100.0,94.3888,94.3888,94.1962,94.2251,13100.0
2021-08-11 15:00:00,97.85,97.93,97.85,97.92,11579.0,94.2347,94.3118,94.2347,94.3022,11579.0
2021-08-11 15:05:00,97.92,97.93,97.85,97.89,11702.0,94.3022,94.3118,94.2347,94.2733,11702.0
2021-08-11 15:10:00,97.89,98.03,97.84,98.01,25531.0,94.2733,94.4081,94.2251,94.3888,25531.0
2021-08-11 15:15:00,98.01,98.21,97.99,98.2,25814.0,94.3888,94.5814,94.3696,94.5718,25814.0
2021-08-11 15:20:00,98.21,98.31,98.15,98.16,50483.0,94.5814,94.6778,94.5237,94.5333,50483.0
2021-08-11 15:25:00,98.16,98.29,98.14,98.28,19338.0,94.5333,94.6585,94.514,94.6489,19338.0
2021-08-11 15:30:00,98.28,98.33,98.19,98.25,22957.0,94.6489,94.697,94.5622,94.62,22957.0
2021-08-11 15:35:00,98.25,98.41,98.22,98.4,40302.0,94.62,94.7741,94.5911,94.7644,40302.0
2021-08-11 15:40:00,98.4,98.52,98.39,98.51,48986.0,94.7644,94.88,94.7548,94.8704,48986.0
2021-08-11 15:45:00,98.51,98.55,98.38,98.4,43637.0,94.8704,94.9089,94.7452,94.7644,43637.0
2021-08-11 15:50:00,98.4,98.43,98.3,98.34,65061.0,94.7644,94.7933,94.6681,94.7066,65061.0
2021-08-11 15:55:00,98.35,98.5,98.32,98.47,273262.0,94.7163,94.8607,94.6874,94.8318,273262.0
2021-08-12 09:30:00,98.4,98.65,97.86,98.13,39877.0,94.7644,95.0052,94.2444,94.5044,39877.0
2021-08-12 09:35:00,98.09,98.68,97.89,98.68,19956.0,94.4659,95.0341,94.2733,95.0341,19956.0
2021-08-12 09:40:00,98.77,98.98,98.57,98.8,17349.0,95.1208,95.323,94.9281,95.1496,17349.0
2021-08-12 09:45:00,98.82,98.87,98.01,98.05,14943.0,95.1689,95.2171,94.3888,94.4274,14943.0
2021-08-12 09:50:00,97.97,98.17,97.5,97.5,10840.0,94.3503,94.5429,93.8977,93.8977,10840.0
2021-08-12 09:55:00,97.42,97.83,97.27,97.7,26841.0,93.8206,94.2155,93.6762,94.0903,26841.0
2021-08-12 10:00:00,97.72,97.73,97.35,97.41,14718.0,94.1096,94.1192,93.7532,93.811,14718.0
2021-08-12 10:05:00,97.39,97.57,97.22,97.34,15523.0,93.7917,93.9651,93.628,93.7436,15523.0
2021-08-12 10:10:00,97.35,97.35,97.06,97.06,24758.0,93.7532,93.7532,93.4739,93.4739,24758.0
2021-08-12 10:15:00,97.08,97.13,96.87,96.96,17677.0,93.4932,93.5414,93.291,93.3776,17677.0
2021-08-12 10:20:00,97.0,97.33,96.98,97.26,7177.0,93.4162,93.734,93.3969,93.6665,7177.0
2021-08-12 10:25:00,97.27,97.3,97.12,97.17,5581.0,93.6762,93.7051,93.5317,93.5799,5581.0
2021-08-12 10:30:00,97.2,97.38,96.98,97.31,12864.0,93.6088,93.7821,93.3969,93.7147,12864.0
2021-08-12 10:35:00,97.3,97.5,97.2,97.5,8011.0,93.7051,93.8977,93.6088,93.8977,8011.0
2021-08-12 10:40:00,97.5,97.53,97.2,97.2,4976.0,93.8977,93.9266,93.6088,93.6088,4976.0
2021-08-12 10:45:00,97.16,97.7,97.06,97.59,9138.0,93.5702,94.0903,93.4739,93.9844,9138.0
2021-08-12 10:50:00,97.53,97.72,97.53,97.6,7267.0,93.9266,94.1096,93.9266,93.994,7267.0
2021-08-12 10:55:00,97.56,97.7,97.56,97.56,5398.0,93.9555,94.0903,93.9555,93.9555,5398.0
2021-08-12 11:00:00,97.62,97.64,97.48,97.52,15312.0,94.0132,94.0325,93.8784,93.9169,15312.0
2021-08-12 11:05:00,97.55,97.57,97.31,97.38,6507.0,93.9458,93.9651,93.7147,93.7821,6507.0
2021-08-12 11:10:00,97.39,97.43,97.35,97.38,1920.0,93.7917,93.8303,93.7532,93.7821,1920.0
2021-08-12 11:15:00,97.41,97.57,97.4,97.48,3611.0,93.811,93.9651,93.8014,93.8784,3611.0
2021-08-12 11:20:00,97.46,97.55,97.36,97.46,7322.0,93.8592,93.9458,93.7629,93.8592,7322.0
2021-08-12 11:25:00,97.44,97.67,97.4,97.64,6820.0,93.8399,94.0614,93.8014,94.0325,6820.0
2021-08-12 11:30:00,97.6,97.67,97.52,97.63,9077.0,93.994,94.0614,93.9169,94.0229,9077.0
2021-08-12 11:35:00,97.62,97.66,97.57,97.62,5900.0,94.0132,94.0518,93.9651,94.0132,5900.0
2021-08-12 11:40:00,97.62,97.63,97.42,97.46,7660.0,94.0132,94.0229,93.8206,93.8592,7660.0
2021-08-12 11:45:00,97.44,97.53,97.34,97.47,6513.0,93.8399,93.9266,93.7436,93.8688,6513.0
2021-08-12 11:50:00,97.5,97.6,97.5,97.56,5664.0,93.8977,93.994,93.8977,93.9555,5664.0
2021-08-12 11:55:00,97.55,97.58,97.52,97.52,4989.0,93.9458,93.9747,93.9169,93.9169,4989.0
2021-08-12 12:00:00,97.48,97.65,97.46,97.64,6696.0,93.8784,94.0421,93.8592,94.0325,6696.0
2021-08-12 12:05:00,97.7,97.76,97.62,97.71,10075.0,94.0903,94.1481,94.0132,94.0999,10075.0
2021-08-12 12:10:00,97.68,97.77,97.65,97.67,4028.0,94.071,94.1577,94.0421,94.0614,4028.0
2021-08-12 12:15:00,97.65,97.72,97.62,97.72,2800.0,94.0421,94.1096,94.0132,94.1096,2800.0
2021-08-12 12:20:00,97.72,97.72,97.48,97.59,11527.0,94.1096,94.1096,93.8784,93.9844,11527.0
2021-08-12 12:25:00,97.58,97.75,97.56,97.72,2780.0,93.9747,94.1384,93.9555,94.1096,2780.0
2021-08-12 12:30:00,97.8,97.8,97.74,97.77,1267.0,94.1866,94.1866,94.1288,94.1577,1267.0
2021-08-12 12:35:00,97.78,97.96,97.78,97.95,12777.0,94.1673,94.3407,94.1673,94.3311,12777.0
2021-08-12 12:40:00,97.95,98.08,97.93,98.08,7471.0,94.3311,94.4563,94.3118,94.4563,7471.0
2021-08-12 12:45:00,98.06,98.16,98.05,98.11,15355.0,94.437,94.5333,94.4274,94.4851,15355.0
2021-08-12 12:50:00,98.12,98.12,98.01,98.02,5892.0,94.4948,94.4948,94.3888,94.3985,5892.0
2021-08-12 12:55:00,98.0,98.03,97.93,98.02,4619.0,94.3792,94.4081,94.3118,94.3985,4619.0
2021-08-12 13:00:00,98.01,98.02,97.85,97.87,6137.0,94.3888,94.3985,94.2347,94.254,6137.0
2021-08-12 13:05:00,97.8,97.86,97.76,97.77,6141.0,94.1866,94.2444,94.1481,94.1577,6141.0
2021-08-12 13:10:00,97.77,97.78,97.58,97.59,3635.0,94.1577,94.1673,93.9747,93.9844,3635.0
2021-08-12 13:15:00,97.59,97.65,97.45,97.57,11950.0,93.9844,94.0421,93.8495,93.9651,11950.0
2021-08-12 13:20:00,97.57,97.6,97.51,97.6,6714.0,93.9651,93.994,93.9073,93.994,6714.0
2021-08-12 13:25:00,97.6,97.61,97.52,97.53,3979.0,93.994,94.0036,93.9169,93.9266,3979.0
2021-08-12 13:30:00,97.55,97.6,97.52,97.57,1400.0,93.9458,93.994,93.9169,93.9651,1400.0
2021-08-12 13:35:00,97.56,97.63,97.55,97.56,3802.0,93.9555,94.0229,93.9458,93.9555,3802.0
2021-08-12 13:40:00,97.56,97.61,97.34,97.37,17160.0,93.9555,94.0036,93.7436,93.7725,17160.0
2021-08-12 13:45:00,97.38,97.41,97.18,97.33,28240.0,93.7821,93.811,93.5895,93.734,28240.0
2021-08-12 13:50:00,97.34,97.62,97.32,97.55,35840.0,93.7436,94.0132,93.7243,93.9458,35840.0
2021-08-12 13:55:00,97.5,97.58,97.48,97.56,7302.0,93.8977,93.9747,93.8784,93.9555,7302.0
2021-08-12 14:00:00,97.55,97.58,97.53,97.57,4182.0,93.9458,93.9747,93.9266,93.9651,4182.0
2021-08-12 14:05:00,97.6,97.67,97.6,97.64,3030.0,93.994,94.0614,93.994,94.0325,3030.0
2021-08-12 14:10:00,97.67,97.7,97.65,97.68,5094.0,94.0614,94.0903,94.0421,94.071,5094.0
2021-08-12 14:15:00,97.7,97.7,97.63,97.69,5549.0,94.0903,94.0903,94.0229,94.0807,5549.0
2021-08-12 14:20:00,97.7,97.76,97.65,97.73,7966.0,94.0903,94.1481,94.0421,94.1192,7966.0
2021-08-12 14:25:00,97.71,97.73,97.65,97.69,7254.0,94.0999,94.1192,94.0421,94.0807,7254.0
2021-08-12 14:30:00,97.69,97.71,97.47,97.51,17512.0,94.0807,94.0999,93.8688,93.9073,17512.0
2021-08-12 14:35:00,97.49,97.61,97.47,97.53,17253.0,93.888,94.0036,93.8688,93.9266,17253.0
2021-08-12 14:40:00,97.5,97.52,97.42,97.43,9987.0,93.8977,93.9169,93.8206,93.8303,9987.0
2021-08-12 14:45:00,97.45,97.47,97.27,97.34,18912.0,93.8495,93.8688,93.6762,93.7436,18912.0
2021-08-12 14:50:00,97.36,97.38,97.24,97.32,16488.0,93.7629,93.7821,93.6473,93.7243,16488.0
2021-08-12 14:55:00,97.34,97.38,97.21,97.38,13186.0,93.7436,93.7821,93.6184,93.7821,13186.0
2021-08-12 15:00:00,97.41,97.44,97.37,97.4,6429.0,93.811,93.8399,93.7725,93.8014,6429.0
2021-08-12 15:05:00,97.39,97.54,97.39,97.53,7858.0,93.7917,93.9362,93.7917,93.9266,7858.0
2021-08-12 15:10:00,97.53,97.62,97.5,97.61,6465.0,93.9266,94.0132,93.8977,94.0036,6465.0
2021-08-12 15:15:00,97.61,97.61,97.52,97.57,9056.0,94.0036,94.0036,93.9169,93.9651,9056.0
2021-08-12 15:20:00,97.57,97.63,97.51,97.56,19213.0,93.9651,94.0229,93.9073,93.9555,19213.0
2021-08-12 15:25:00,97.56,97.57,97.39,97.46,6334.0,93.9555,93.9651,93.7917,93.8592,6334.0
2021-08-12 15:30:00,97.5,97.56,97.48,97.53,8985.0,93.8977,93.9555,93.8784,93.9266,8985.0
2021-08-12 15:35:00,97.56,97.59,97.51,97.51,11762.0,93.9555,93.9844,93.9073,93.9073,11762.0
2021-08-12 15:40:00,97.5,97.51,97.35,97.49,12196.0,93.8977,93.9073,93.7532,93.888,12196.0
2021-08-12 15:45:00,97.47,97.53,97.39,97.46,10179.0,93.8688,93.9266,93.7917,93.8592,10179.0
2021-08-12 15:50:00,97.49,97.64,97.41,97.63,22466.0,93.888,94.0325,93.811,94.0229,22466.0
2021-08-12 15:55:00,97.61,97.63,97.33,97.37,97569.0,94.0036,94.0229,93.734,93.7725,97569.0
2021-08-13 09:30:00,97.76,98.06,97.46,97.54,23271.0,94.1481,94.437,93.8592,93.9362,23271.0
2021-08-13 09:35:00,97.5,97.86,97.31,97.86,6408.0,93.8977,94.2444,93.7147,94.2444,6408.0
2021-08-13 09:40:00,98.0,98.02,97.67,97.67,9145.0,94.3792,94.3985,94.0614,94.0614,9145.0
2021-08-13 09:45:00,97.73,97.84,97.48,97.59,2889.0,94.1192,94.2251,93.8784,93.9844,2889.0
2021-08-13 09:50:00,97.54,97.61,97.23,97.58,4498.0,93.9362,94.0036,93.6377,93.9747,4498.0
2021-08-13 09:55:00,97.6,98.14,97.6,97.9,5792.0,93.994,94.514,93.994,94.2829,5792.0
2021-08-13 10:00:00,97.85,97.86,97.3,97.31,5753.0,94.2347,94.2444,93.7051,93.7147,5753.0
2021-08-13 10:05:00,97.26,97.44,97.2,97.43,4142.0,93.6665,93.8399,93.6088,93.8303,4142.0
2021-08-13 10:10:00,97.47,97.47,97.22,97.24,6534.0,93.8688,93.8688,93.628,93.6473,6534.0
2021-08-13 10:15:00,97.16,97.39,97.12,97.25,4993.0,93.5702,93.7917,93.5317,93.6569,4993.0
2021-08-13 10:20:00,97.22,97.31,97.14,97.16,9189.0,93.628,93.7147,93.551,93.5702,9189.0
2021-08-13 10:25:00,97.11,97.11,96.69,97.09,36822.0,93.5221,93.5221,93.1176,93.5028,36822.0
2021-08-13 10:30:00,97.05,97.16,96.85,96.85,8776.0,93.4643,93.5702,93.2717,93.2717,8776.0
2021-08-13 10:35:00,96.89,97.1,96.75,97.03,3874.0,93.3102,93.5125,93.1754,93.445,3874.0
2021-08-13 10:40:00,97.0,97.01,96.88,96.91,5778.0,93.4162,93.4258,93.3006,93.3295,5778.0
2021-08-13 10:45:00,96.91,97.02,96.87,97.02,3250.0,93.3295,93.4354,93.291,93.4354,3250.0
2021-08-13 10:50:00,97.02,97.05,96.68,96.68,6024.0,93.4354,93.4643,93.108,93.108,6024.0
2021-08-13 10:55:00,96.67,96.73,96.51,96.55,11982.0,93.0983,93.1561,92.9443,92.9828,11982.0
2021-08-13 11:00:00,96.62,96.79,96.49,96.49,6555.0,93.0502,93.2139,92.925,92.925,6555.0
2021-08-13 11:05:00,96.47,96.6,96.44,96.59,6925.0,92.9057,93.0309,92.8768,93.0213,6925.0
2021-08-13 11:10:00,96.6,96.74,96.6,96.62,7021.0,93.0309,93.1658,93.0309,93.0502,7021.0
2021-08-13 11:15:00,96.61,96.74,96.61,96.73,4961.0,93.0406,93.1658,93.0406,93.1561,4961.0
2021-08-13 11:20:00,96.77,96.89,96.72,96.79,5778.0,93.1947,93.3102,93.1465,93.2139,5778.0
2021-08-13 11:25:00,96.81,96.85,96.74,96.75,2841.0,93.2332,93.2717,93.1658,93.1754,2841.0
2021-08-13 11:30:00,96.76,96.78,96.7,96.73,3574.0,93.185,93.2043,93.1272,93.1561,3574.0
2021-08-13 11:35:00,96.75,96.76,96.67,96.72,9279.0,93.1754,93.185,93.0983,93.1465,9279.0
2021-08-13 11:40:00,96.71,96.85,96.71,96.84,8673.0,93.1369,93.2717,93.1369,93.2621,8673.0
2021-08-13 11:45:00,96.85,97.11,96.82,97.11,4271.0,93.2717,93.5221,93.2428,93.5221,4271.0
2021-08-13 11:50:00,97.1,97.1,96.97,97.05,4338.0,93.5125,93.5125,93.3873,93.4643,4338.0
2021-08-13 11:55:00,97.04,97.06,97.01,97.01,2514.0,93.4547,93.4739,93.4258,93.4258,2514.0
2021-08-13 12:00:00,97.02,97.08,96.99,97.08,3406.0,93.4354,93.4932,93.4065,93.4932,3406.0
2021-08-13 12:05:00,97.05,97.05,96.91,96.93,3031.0,93.4643,93.4643,93.3295,93.3487,3031.0
2021-08-13 12:10:00,96.93,97.01,96.93,97.0,2136.0,93.3487,93.4258,93.3487,93.4162,2136.0
2021-08-13 12:15:00,96.99,97.04,96.95,96.97,4361.0,93.4065,93.4547,93.368,93.3873,4361.0
2021-08-13 12:20:00,96.95,97.09,96.95,97.06,1500.0,93.368,93.5028,93.368,93.4739,1500.0
2021-08-13 12:25:00,97.09,97.11,97.02,97.04,3276.0,93.5028,93.5221,93.4354,93.4547,3276.0
2021-08-13 12:30:00,97.09,97.1,97.05,97.08,3113.0,93.5028,93.5125,93.4643,93.4932,3113.0
2021-08-13 12:35:00,97.09,97.17,97.08,97.13,4108.0,93.5028,93.5799,93.4932,93.5414,4108.0
2021-08-13 12:40:00,97.12,97.24,97.12,97.23,5349.0,93.5317,93.6473,93.5317,93.6377,5349.0
2021-08-13 12:45:00,97.2,97.21,97.16,97.19,3799.0,93.6088,93.6184,93.5702,93.5991,3799.0
2021-08-13 12:50:00,97.19,97.34,97.16,97.3,8926.0,93.5991,93.7436,93.5702,93.7051,8926.0
2021-08-13 12:55:00,97.3,97.4,97.29,97.34,11976.0,93.7051,93.8014,93.6954,93.7436,11976.0
2021-08-13 13:00:00,97.33,97.38,97.29,97.29,6150.0,93.734,93.7821,93.6954,93.6954,6150.0
2021-08-13 13:05:00,97.3,97.32,97.19,97.27,4892.0,93.7051,93.7243,93.5991,93.6762,4892.0
2021-08-13 13:10:00,97.27,97.27,97.14,97.16,1600.0,93.6762,93.6762,93.551,93.5702,1600.0
2021-08-13 13:15:00,97.16,97.17,97.07,97.12,6669.0,93.5702,93.5799,93.4836,93.5317,6669.0
2021-08-13 13:20:00,97.1,97.23,97.09,97.23,17174.0,93.5125,93.6377,93.5028,93.6377,17174.0
2021-08-13 13:25:00,97.23,97.25,97.19,97.21,6268.0,93.6377,93.6569,93.5991,93.6184,6268.0
2021-08-13 13:30:00,97.21,97.28,97.2,97.28,15417.0,93.6184,93.6858,93.6088,93.6858,15417.0
2021-08-13 13:35:00,97.26,97.32,97.23,97.28,21498.0,93.6665,93.7243,93.6377,93.6858,21498.0
2021-08-13 13:40:00,97.31,97.44,97.31,97.39,2597.0,93.7147,93.8399,93.7147,93.7917,2597.0
2021-08-13 13:45:00,97.42,97.49,97.37,97.41,4489.0,93.8206,93.888,93.7725,93.811,4489.0
2021-08-13 13:50:00,97.39,97.46,97.34,97.46,4873.0,93.7917,93.8592,93.7436,93.8592,4873.0
2021-08-13 13:55:00,97.45,97.46,97.35,97.37,4112.0,93.8495,93.8592,93.7532,93.7725,4112.0
2021-08-13 14:00:00,97.35,97.44,97.34,97.44,4205.0,93.7532,93.8399,93.7436,93.8399,4205.0
2021-08-13 14:05:00,97.43,97.55,97.41,97.54,7584.0,93.8303,93.9458,93.811,93.9362,7584.0
2021-08-13 14:10:00,97.53,97.67,97.49,97.67,6235.0,93.9266,94.0614,93.888,94.0614,6235.0
2021-08-13 14:15:00,97.65,97.68,97.54,97.62,7985.0,94.0421,94.071,93.9362,94.0132,7985.0
2021-08-13 14:20:00,97.64,97.68,97.61,97.66,7175.0,94.0325,94.071,94.0036,94.0518,7175.0
2021-08-13 14:25:00,97.65,97.69,97.6,97.68,5464.0,94.0421,94.0807,93.994,94.071,5464.0
2021-08-13 14:30:00,97.71,97.71,97.59,97.68,5234.0,94.0999,94.0999,93.9844,94.071,5234.0
2021-08-13 14:35:00,97.65,97.75,97.61,97.61,5525.0,94.0421,94.1384,94.0036,94.0036,5525.0
2021-08-13 14:40:00,97.66,97.68,97.55,97.62,7050.0,94.0518,94.071,93.9458,94.0132,7050.0
2021-08-13 14:45:00,97.6,97.65,97.58,97.65,9287.0,93.994,94.0421,93.9747,94.0421,9287.0
2021-08-13 14:50:00,97.64,97.71,97.61,97.67,7738.0,94.0325,94.0999,94.0036,94.0614,7738.0
2021-08-13 14:55:00,97.68,97.78,97.67,97.75,10488.0,94.071,94.1673,94.0614,94.1384,10488.0
2021-08-13 15:00:00,97.75,97.8,97.74,97.78,8671.0,94.1384,94.1866,94.1288,94.1673,8671.0
2021-08-13 15:05:00,97.77,97.82,97.75,97.82,5123.0,94.1577,94.2059,94.1384,94.2059,5123.0
2021-08-13 15:10:00,97.83,97.93,97.83,97.93,11307.0,94.2155,94.3118,94.2155,94.3118,11307.0
2021-08-13 15:15:00,97.94,97.95,97.84,97.92,11465.0,94.3214,94.3311,94.2251,94.3022,11465.0
2021-08-13 15:20:00,97.91,97.98,97.86,97.89,17584.0,94.2925,94.3599,94.2444,94.2733,17584.0
2021-08-13 15:25:00,97.89,97.95,97.8,97.8,34889.0,94.2733,94.3311,94.1866,94.1866,34889.0
2021-08-13 15:30:00,97.8,97.81,97.63,97.72,12973.0,94.1866,94.1962,94.0229,94.1096,12973.0
2021-08-13 15:35:00,97.73,97.87,97.73,97.82,13647.0,94.1192,94.254,94.1192,94.2059,13647.0
2021-08-13 15:40:00,97.83,97.83,97.72,97.75,16884.0,94.2155,94.2155,94.1096,94.1384,16884.0
2021-08-13 15:45:00,97.76,97.81,97.71,97.76,18533.0,94.1481,94.1962,94.0999,94.1481,18533.0
2021-08-13 15:50:00,97.76,97.8,97.69,97.71,25424.0,94.1481,94.1866,94.0807,94.0999,25424.0
2021-08-13 15:55:00,97.71,97.85,97.66,97.8,85043.0,94.0999,94.2347,94.0518,94.1866,85043.0
2021-08-16 09:30:00,97.53,97.61,97.06,97.12,31687.0,93.9266,94.0036,93.4739,93.5317,31687.0
2021-08-16 09:35:00,97.04,97.13,96.8,97.08,7951.0,93.4547,93.5414,93.2235,93.4932,7951.0
2021-08-16 09:40:00,97.04,97.36,96.88,97.36,15253.0,93.4547,93.7629,93.3006,93.7629,15253.0
2021-08-16 09:45:00,97.36,97.57,97.1,97.57,4921.0,93.7629,93.9651,93.5125,93.9651,4921.0
2021-08-16 09:50:00,97.55,97.55,97.08,97.43,13431.0,93.9458,93.9458,93.4932,93.8303,13431.0
2021-08-16 09:55:00,97.44,97.45,97.23,97.42,8511.0,93.8399,93.8495,93.6377,93.8206,8511.0
2021-08-16 10:00:00,97.39,97.62,97.23,97.42,16934.0,93.7917,94.0132,93.6377,93.8206,16934.0
2021-08-16 10:05:00,97.42,97.81,97.4,97.7,30800.0,93.8206,94.1962,93.8014,94.0903,30800.0
2021-08-16 10:10:00,97.68,98.15,97.66,98.08,20915.0,94.071,94.5237,94.0518,94.4563,20915.0
2021-08-16 10:15:00,98.09,98.38,98.07,98.2,18054.0,94.4659,94.7452,94.4466,94.5718,18054.0
2021-08-16 10:20:00,98.32,98.33,97.96,98.06,6828.0,94.6874,94.697,94.3407,94.437,6828.0
2021-08-16 10:25:00,98.06,98.31,97.92,98.3,10685.0,94.437,94.6778,94.3022,94.6681,10685.0
2021-08-16 10:30:00,98.29,98.48,97.94,97.96,10301.0,94.6585,94.8415,94.3214,94.3407,10301.0
2021-08-16 10:35:00,97.99,98.2,97.95,98.15,7595.0,94.3696,94.5718,94.3311,94.5237,7595.0
2021-08-16 10:40:00,98.15,98.26,98.11,98.15,3511.0,94.5237,94.6296,94.4851,94.5237,3511.0
2021-08-16 10:45:00,98.11,98.3,98.08,98.26,8045.0,94.4851,94.6681,94.4563,94.6296,8045.0
2021-08-16 10:50:00,98.21,98.28,98.05,98.21,8222.0,94.5814,94.6489,94.4274,94.5814,8222.0
2021-08-16 10:55:00,98.21,98.54,98.2,98.51,9632.0,94.5814,94.8993,94.5718,94.8704,9632.0
2021-08-16 11:00:00,98.46,98.69,98.39,98.39,17105.0,94.8222,95.0437,94.7548,94.7548,17105.0
2021-08-16 11:05:00,98.39,98.55,98.29,98.43,22277.0,94.7548,94.9089,94.6585,94.7933,22277.0
2021-08-16 11:10:00,98.4,98.64,98.4,98.64,9640.0,94.7644,94.9956,94.7644,94.9956,9640.0
2021-08-16 11:15:00,98.67,98.84,98.63,98.82,18161.0,95.0245,95.1882,94.9859,95.1689,18161.0
2021-08-16 11:20:00,98.78,98.91,98.78,98.88,14864.0,95.1304,95.2556,95.1304,95.2267,14864.0
2021-08-16 11:25:00,98.9,98.93,98.83,98.89,10707.0,95.246,95.2748,95.1785,95.2363,10707.0
2021-08-16 11:30:00,98.9,98.96,98.75,98.75,15396.0,95.246,95.3037,95.1015,95.1015,15396.0
2021-08-16 11:35:00,98.75,98.85,98.69,98.84,13547.0,95.1015,95.1978,95.0437,95.1882,13547.0
2021-08-16 11:40:00,98.86,98.86,98.66,98.67,8328.0,95.2074,95.2074,95.0148,95.0245,8328.0
2021-08-16 11:45:00,98.69,98.71,98.62,98.68,4480.0,95.0437,95.063,94.9763,95.0341,4480.0
2021-08-16 11:50:00,98.69,98.76,98.62,98.63,11335.0,95.0437,95.1111,94.9763,94.9859,11335.0
2021-08-16 11:55:00,98.65,98.79,98.64,98.72,11318.0,95.0052,95.14,94.9956,95.0726,11318.0
2021-08-16 12:00:00,98.69,98.76,98.65,98.65,11916.0,95.0437,95.1111,95.0052,95.0052,11916.0
2021-08-16 12:05:00,98.67,98.75,98.6,98.61,6269.0,95.0245,95.1015,94.957,94.9667,6269.0
2021-08-16 12:10:00,98.61,98.64,98.57,98.63,4020.0,94.9667,94.9956,94.9281,94.9859,4020.0
2021-08-16 12:15:00,98.63,98.65,98.6,98.6,3828.0,94.9859,95.0052,94.957,94.957,3828.0
2021-08-16 12:20:00,98.55,98.61,98.39,98.39,16004.0,94.9089,94.9667,94.7548,94.7548,16004.0
2021-08-16 12:25:00,98.4,98.44,98.24,98.44,25357.0,94.7644,94.803,94.6103,94.803,25357.0
2021-08-16 12:30:00,98.47,98.47,98.28,98.37,4027.0,94.8318,94.8318,94.6489,94.7355,4027.0
2021-08-16 12:35:00,98.34,98.56,98.34,98.53,9174.0,94.7066,94.9185,94.7066,94.8896,9174.0
2021-08-16 12:40:00,98.51,98.79,98.38,98.79,52146.0,94.8704,95.14,94.7452,95.14,52146.0
2021-08-16 12:45:00,98.8,98.86,98.66,98.86,23858.0,95.1496,95.2074,95.0148,95.2074,23858.0
2021-08-16 12:50:00,98.87,99.11,98.84,99.04,56149.0,95.2171,95.4482,95.1882,95.3808,56149.0
2021-08-16 12:55:00,99.05,99.57,99.04,99.41,199553.0,95.3904,95.8912,95.3808,95.7371,199553.0
2021-08-16 13:00:00,99.4,99.66,99.39,99.58,152726.0,95.7275,95.9779,95.7179,95.9008,152726.0
2021-08-16 13:05:00,99.55,99.65,99.45,99.46,54037.0,95.8719,95.9682,95.7756,95.7853,54037.0
2021-08-16 13:10:00,99.47,99.49,99.3,99.34,33407.0,95.7949,95.8142,95.6312,95.6697,33407.0
2021-08-16 13:15:00,99.38,99.38,99.19,99.28,18624.0,95.7082,95.7082,95.5252,95.6119,18624.0
2021-08-16 13:20:00,99.25,99.28,99.06,99.06,13698.0,95.583,95.6119,95.4,95.4,13698.0
2021-08-16 13:25:00,99.07,99.17,99.07,99.13,12346.0,95.4097,95.506,95.4097,95.4675,12346.0
2021-08-16 13:30:00,99.13,99.13,98.98,99.0,20722.0,95.4675,95.4675,95.323,95.3423,20722.0
2021-08-16 13:35:00,98.99,99.0,98.83,98.91,21436.0,95.3326,95.3423,95.1785,95.2556,21436.0
2021-08-16 13:40:00,98.9,99.06,98.9,98.99,24212.0,95.246,95.4,95.246,95.3326,24212.0
2021-08-16 13:45:00,98.99,99.01,98.74,98.83,19223.0,95.3326,95.3519,95.0919,95.1785,19223.0
2021-08-16 13:50:00,98.83,98.84,98.72,98.72,13162.0,95.1785,95.1882,95.0726,95.0726,13162.0
2021-08-16 13:55:00,98.69,98.75,98.64,98.65,10650.0,95.0437,95.1015,94.9956,95.0052,10650.0
2021-08-16 14:00:00,98.67,98.76,98.62,98.66,21867.0,95.0245,95.1111,94.9763,95.0148,21867.0
2021-08-16 14:05:00,98.66,98.7,98.58,98.64,10466.0,95.0148,95.0533,94.9378,94.9956,10466.0
2021-08-16 14:10:00,98.63,98.67,98.58,98.61,9487.0,94.9859,95.0245,94.9378,94.9667,9487.0
2021-08-16 14:15:00,98.58,98.66,98.48,98.5,7537.0,94.9378,95.0148,94.8415,94.8607,7537.0
2021-08-16 14:20:00,98.48,98.55,98.39,98.55,11027.0,94.8415,94.9089,94.7548,94.9089,11027.0
2021-08-16 14:25:00,98.55,98.58,98.45,98.55,12759.0,94.9089,94.9378,94.8126,94.9089,12759.0
2021-08-16 14:30:00,98.55,98.55,98.38,98.4,8211.0,94.9089,94.9089,94.7452,94.7644,8211.0
2021-08-16 14:35:00,98.39,98.4,98.15,98.18,11413.0,94.7548,94.7644,94.5237,94.5526,11413.0
2021-08-16 14:40:00,98.18,98.23,98.12,98.14,9602.0,94.5526,94.6007,94.4948,94.514,9602.0
2021-08-16 14:45:00,98.15,98.24,98.14,98.23,3947.0,94.5237,94.6103,94.514,94.6007,3947.0
2021-08-16 14:50:00,98.25,98.32,98.23,98.26,14408.0,94.62,94.6874,94.6007,94.6296,14408.0
2021-08-16 14:55:00,98.25,98.36,98.14,98.25,28209.0,94.62,94.7259,94.514,94.62,28209.0
2021-08-16 15:00:00,98.24,98.29,98.2,98.24,5051.0,94.6103,94.6585,94.5718,94.6103,5051.0
2021-08-16 15:05:00,98.23,98.34,98.23,98.3,3698.0,94.6007,94.7066,94.6007,94.6681,3698.0
2021-08-16 15:10:00,98.32,98.47,98.31,98.44,5695.0,94.6874,94.8318,94.6778,94.803,5695.0
2021-08-16 15:15:00,98.43,98.46,98.38,98.46,7367.0,94.7933,94.8222,94.7452,94.8222,7367.0
2021-08-16 15:20:00,98.47,98.55,98.43,98.47,8311.0,94.8318,94.9089,94.7933,94.8318,8311.0
2021-08-16 15:25:00,98.48,98.63,98.44,98.59,12836.0,94.8415,94.9859,94.803,94.9474,12836.0
2021-08-16 15:30:00,98.58,98.59,98.47,98.55,13460.0,94.9378,94.9474,94.8318,94.9089,13460.0
2021-08-16 15:35:00,98.57,98.62,98.51,98.51,14112.0,94.9281,94.9763,94.8704,94.8704,14112.0
2021-08-16 15:40:00,98.52,98.57,98.43,98.52,18235.0,94.88,94.9281,94.7933,94.88,18235.0
2021-08-16 15:45:00,98.5,98.52,98.35,98.35,14028.0,94.8607,94.88,94.7163,94.7163,14028.0
2021-08-16 15:50:00,98.36,98.51,98.32,98.34,45342.0,94.7259,94.8704,94.6874,94.7066,45342.0
2021-08-16 15:55:00,98.37,98.43,98.29,98.42,96691.0,94.7355,94.7933,94.6585,94.7837,96691.0
2021-08-17 09:30:00,97.2,97.46,96.26,96.5,76406.0,93.6088,93.8592,92.7035,92.9346,76406.0
2021-08-17 09:35:00,96.36,96.36,95.29,95.69,53540.0,92.7998,92.7998,91.7693,92.1546,53540.0
2021-08-17 09:40:00,95.71,95.92,95.37,95.83,23322.0,92.1738,92.3761,91.8464,92.2894,23322.0
2021-08-17 09:45:00,95.88,96.06,95.52,95.59,29255.0,92.3375,92.5109,91.9908,92.0582,29255.0
2021-08-17 09:50:00,95.51,95.51,94.91,95.13,25027.0,91.9812,91.9812,91.4034,91.6152,25027.0
2021-08-17 09:55:00,95.11,95.11,94.48,94.61,31620.0,91.596,91.596,90.9893,91.1145,31620.0
2021-08-17 10:00:00,94.54,94.72,94.2,94.38,37960.0,91.047,91.2204,90.7196,90.893,37960.0
2021-08-17 10:05:00,94.4,94.68,94.36,94.48,32829.0,90.9122,91.1819,90.8737,90.9893,32829.0
2021-08-17 10:10:00,94.51,95.07,94.5,95.01,46926.0,91.0182,91.5575,91.0085,91.4997,46926.0
2021-08-17 10:15:00,95.0,95.0,94.5,94.73,15950.0,91.49,91.49,91.0085,91.23,15950.0
2021-08-17 10:20:00,94.74,94.8,94.58,94.58,9160.0,91.2397,91.2974,91.0856,91.0856,9160.0
2021-08-17 10:25:00,94.61,95.09,94.6,95.09,25090.0,91.1145,91.5767,91.1048,91.5767,25090.0
2021-08-17 10:30:00,95.11,95.18,94.88,94.9,26113.0,91.596,91.6634,91.3745,91.3937,26113.0
2021-08-17 10:35:00,94.88,94.88,94.47,94.61,17513.0,91.3745,91.3745,90.9796,91.1145,17513.0
2021-08-17 10:40:00,94.63,94.73,94.35,94.71,28674.0,91.1337,91.23,90.8641,91.2108,28674.0
2021-08-17 10:45:00,94.67,94.67,94.24,94.43,16143.0,91.1722,91.1722,90.7581,90.9411,16143.0
2021-08-17 10:50:00,94.47,94.77,94.34,94.72,13086.0,90.9796,91.2685,90.8544,91.2204,13086.0
2021-08-17 10:55:00,94.7,94.72,94.3,94.49,20466.0,91.2011,91.2204,90.8159,90.9989,20466.0
2021-08-17 11:00:00,94.56,94.84,94.48,94.68,23132.0,91.0663,91.336,90.9893,91.1819,23132.0
2021-08-17 11:05:00,94.74,94.84,94.48,94.69,18439.0,91.2397,91.336,90.9893,91.1915,18439.0
2021-08-17 11:10:00,94.6,94.67,94.43,94.63,12296.0,91.1048,91.1722,90.9411,91.1337,12296.0
2021-08-17 11:15:00,94.64,94.76,94.62,94.74,22000.0,91.1433,91.2589,91.1241,91.2397,22000.0
2021-08-17 11:20:00,94.75,94.75,94.46,94.5,18876.0,91.2493,91.2493,90.97,91.0085,18876.0
2021-08-17 11:25:00,94.49,94.49,94.19,94.34,27824.0,90.9989,90.9989,90.71,90.8544,27824.0
2021-08-17 11:30:00,94.34,94.47,94.21,94.41,27203.0,90.8544,90.9796,90.7292,90.9218,27203.0
2021-08-17 11:35:00,94.42,94.42,94.22,94.31,12235.0,90.9315,90.9315,90.7389,90.8255,12235.0
2021-08-17 11:40:00,94.32,94.38,94.18,94.38,14317.0,90.8352,90.893,90.7003,90.893,14317.0
2021-08-17 11:45:00,94.36,94.41,94.18,94.29,10655.0,90.8737,90.9218,90.7003,90.8063,10655.0
2021-08-17 11:50:00,94.32,94.4,94.25,94.33,11843.0,90.8352,90.9122,90.7678,90.8448,11843.0
2021-08-17 11:55:00,94.25,94.26,94.03,94.15,35347.0,90.7678,90.7774,90.5559,90.6715,35347.0
2021-08-17 12:00:00,94.14,94.14,93.94,94.11,27611.0,90.6618,90.6618,90.4692,90.6329,27611.0
2021-08-17 12:05:00,94.1,94.28,94.0,94.02,17441.0,90.6233,90.7966,90.527,90.5463,17441.0
2021-08-17 12:10:00,94.02,94.19,93.99,94.1,7102.0,90.5463,90.71,90.5174,90.6233,7102.0
2021-08-17 12:15:00,94.09,94.15,93.98,94.12,10708.0,90.6137,90.6715,90.5077,90.6426,10708.0
2021-08-17 12:20:00,94.11,94.17,94.01,94.11,12537.0,90.6329,90.6907,90.5366,90.6329,12537.0
2021-08-17 12:25:00,94.11,94.26,94.06,94.26,13045.0,90.6329,90.7774,90.5848,90.7774,13045.0
2021-08-17 12:30:00,94.24,94.24,94.02,94.1,26598.0,90.7581,90.7581,90.5463,90.6233,26598.0
2021-08-17 12:35:00,94.09,94.12,93.74,93.8,33176.0,90.6137,90.6426,90.2766,90.3344,33176.0
2021-08-17 12:40:00,93.81,93.88,93.76,93.82,15130.0,90.344,90.4114,90.2959,90.3536,15130.0
2021-08-17 12:45:00,93.82,93.82,93.32,93.4,35032.0,90.3536,90.3536,89.8721,89.9492,35032.0
2021-08-17 12:50:00,93.42,93.53,93.31,93.32,48373.0,89.9684,90.0744,89.8625,89.8721,48373.0
2021-08-17 12:55:00,93.31,93.31,93.13,93.15,17364.0,89.8625,89.8625,89.6891,89.7084,17364.0
2021-08-17 13:00:00,93.17,93.6,93.14,93.52,33292.0,89.7277,90.1418,89.6988,90.0647,33292.0
2021-08-17 13:05:00,93.51,93.78,93.42,93.78,14825.0,90.0551,90.3151,89.9684,90.3151,14825.0
2021-08-17 13:10:00,93.68,93.69,93.57,93.59,14242.0,90.2188,90.2284,90.1129,90.1321,14242.0
2021-08-17 13:15:00,93.57,93.7,93.48,93.5,17937.0,90.1129,90.2381,90.0262,90.0455,17937.0
2021-08-17 13:20:00,93.49,93.6,93.45,93.6,13631.0,90.0358,90.1418,89.9973,90.1418,13631.0
2021-08-17 13:25:00,93.61,93.82,93.58,93.81,16094.0,90.1514,90.3536,90.1225,90.344,16094.0
2021-08-17 13:30:00,93.81,93.84,93.67,93.77,13962.0,90.344,90.3729,90.2092,90.3055,13962.0
2021-08-17 13:35:00,93.76,93.79,93.54,93.57,13813.0,90.2959,90.3248,90.084,90.1129,13813.0
2021-08-17 13:40:00,93.58,93.65,93.51,93.54,13825.0,90.1225,90.1899,90.0551,90.084,13825.0
2021-08-17 13:45:00,93.56,93.56,93.39,93.5,12417.0,90.1033,90.1033,89.9395,90.0455,12417.0
2021-08-17 13:50:00,93.5,93.62,93.39,93.51,13578.0,90.0455,90.161,89.9395,90.0551,13578.0
2021-08-17 13:55:00,93.51,93.58,93.47,93.57,17615.0,90.0551,90.1225,90.0166,90.1129,17615.0
2021-08-17 14:00:00,93.56,93.74,93.52,93.73,26078.0,90.1033,90.2766,90.0647,90.267,26078.0
2021-08-17 14:05:00,93.71,93.78,93.63,93.64,13499.0,90.2477,90.3151,90.1707,90.1803,13499.0
2021-08-17 14:10:00,93.64,93.71,93.6,93.68,9131.0,90.1803,90.2477,90.1418,90.2188,9131.0
2021-08-17 14:15:00,93.69,93.8,93.68,93.76,11721.0,90.2284,90.3344,90.2188,90.2959,11721.0
2021-08-17 14:20:00,93.73,93.79,93.64,93.76,12381.0,90.267,90.3248,90.1803,90.2959,12381.0
2021-08-17 14:25:00,93.78,93.82,93.67,93.7,24462.0,90.3151,90.3536,90.2092,90.2381,24462.0
2021-08-17 14:30:00,93.7,93.79,93.65,93.69,14758.0,90.2381,90.3248,90.1899,90.2284,14758.0
2021-08-17 14:35:00,93.7,93.7,93.57,93.64,17789.0,90.2381,90.2381,90.1129,90.1803,17789.0
2021-08-17 14:40:00,93.63,93.8,93.62,93.8,23981.0,90.1707,90.3344,90.161,90.3344,23981.0
2021-08-17 14:45:00,93.8,93.92,93.73,93.86,23363.0,90.3344,90.45,90.267,90.3922,23363.0
2021-08-17 14:50:00,93.86,93.89,93.75,93.78,9255.0,90.3922,90.4211,90.2862,90.3151,9255.0
2021-08-17 14:55:00,93.78,94.11,93.78,94.07,16305.0,90.3151,90.6329,90.3151,90.5944,16305.0
2021-08-17 15:00:00,94.11,94.22,94.08,94.12,26813.0,90.6329,90.7389,90.604,90.6426,26813.0
2021-08-17 15:05:00,94.1,94.24,94.03,94.2,18274.0,90.6233,90.7581,90.5559,90.7196,18274.0
2021-08-17 15:10:00,94.22,94.25,94.16,94.18,18122.0,90.7389,90.7678,90.6811,90.7003,18122.0
2021-08-17 15:15:00,94.16,94.28,94.13,94.25,18492.0,90.6811,90.7966,90.6522,90.7678,18492.0
2021-08-17 15:20:00,94.26,94.4,94.22,94.35,31451.0,90.7774,90.9122,90.7389,90.8641,31451.0
2021-08-17 15:25:00,94.35,94.54,94.33,94.51,29934.0,90.8641,91.047,90.8448,91.0182,29934.0
2021-08-17 15:30:00,94.53,94.68,94.45,94.52,33457.0,91.0374,91.1819,90.9604,91.0278,33457.0
2021-08-17 15:35:00,94.52,94.59,94.43,94.46,62876.0,91.0278,91.0952,90.9411,90.97,62876.0
2021-08-17 15:40:00,94.47,94.51,94.32,94.51,78695.0,90.9796,91.0182,90.8352,91.0182,78695.0
2021-08-17 15:45:00,94.5,94.58,94.33,94.39,79830.0,91.0085,91.0856,90.8448,90.9026,79830.0
2021-08-17 15:50:00,94.4,94.66,94.39,94.48,61002.0,90.9122,91.1626,90.9026,90.9893,61002.0
2021-08-17 15:55:00,94.49,94.7,94.49,94.57,135541.0,90.9989,91.2011,90.9989,91.0759,135541.0
2021-08-18 09:30:00,93.28,93.86,92.83,93.34,76893.0,89.8336,90.3922,89.4002,89.8914,76893.0
2021-08-18 09:35:00,93.41,93.68,93.28,93.32,23165.0,89.9588,90.2188,89.8336,89.8721,23165.0
2021-08-18 09:40:00,93.38,94.1,93.37,93.96,19694.0,89.9299,90.6233,89.9203,90.4885,19694.0
2021-08-18 09:45:00,93.91,93.98,93.26,93.29,45257.0,90.4403,90.5077,89.8143,89.8432,45257.0
2021-08-18 09:50:00,93.35,93.53,93.15,93.49,26245.0,89.901,90.0744,89.7084,90.0358,26245.0
2021-08-18 09:55:00,93.5,93.53,93.3,93.49,19247.0,90.0455,90.0744,89.8529,90.0358,19247.0
2021-08-18 10:00:00,93.47,94.22,93.46,94.2,26580.0,90.0166,90.7389,90.0069,90.7196,26580.0
2021-08-18 10:05:00,94.17,94.53,94.14,94.47,22588.0,90.6907,91.0374,90.6618,90.9796,22588.0
2021-08-18 10:10:00,94.44,94.55,94.05,94.27,16383.0,90.9507,91.0567,90.5751,90.787,16383.0
2021-08-18 10:15:00,94.26,94.6,94.23,94.6,14755.0,90.7774,91.1048,90.7485,91.1048,14755.0
2021-08-18 10:20:00,94.63,94.82,94.52,94.77,19240.0,91.1337,91.3167,91.0278,91.2685,19240.0
2021-08-18 10:25:00,94.77,94.79,94.5,94.5,15820.0,91.2685,91.2878,91.0085,91.0085,15820.0
2021-08-18 10:30:00,94.49,94.82,94.49,94.81,14619.0,90.9989,91.3167,90.9989,91.3071,14619.0
2021-08-18 10:35:00,94.79,94.89,94.5,94.64,15181.0,91.2878,91.3841,91.0085,91.1433,15181.0
2021-08-18 10:40:00,94.63,94.77,94.57,94.57,11295.0,91.1337,91.2685,91.0759,91.0759,11295.0
2021-08-18 10:45:00,94.54,94.76,94.5,94.63,16747.0,91.047,91.2589,91.0085,91.1337,16747.0
2021-08-18 10:50:00,94.59,94.98,94.55,94.72,8011.0,91.0952,91.4708,91.0567,91.2204,8011.0
2021-08-18 10:55:00,94.71,94.85,94.58,94.71,11215.0,91.2108,91.3456,91.0856,91.2108,11215.0
2021-08-18 11:00:00,94.73,94.73,94.42,94.44,19923.0,91.23,91.23,90.9315,90.9507,19923.0
2021-08-18 11:05:00,94.45,94.56,94.43,94.5,13407.0,90.9604,91.0663,90.9411,91.0085,13407.0
2021-08-18 11:10:00,94.5,94.61,94.25,94.45,8901.0,91.0085,91.1145,90.7678,90.9604,8901.0
2021-08-18 11:15:00,94.44,94.48,94.34,94.46,9751.0,90.9507,90.9893,90.8544,90.97,9751.0
2021-08-18 11:20:00,94.54,94.54,94.34,94.34,5474.0,91.047,91.047,90.8544,90.8544,5474.0
2021-08-18 11:25:00,94.32,94.5,94.32,94.47,9502.0,90.8352,91.0085,90.8352,90.9796,9502.0
2021-08-18 11:30:00,94.52,94.66,94.47,94.53,24789.0,91.0278,91.1626,90.9796,91.0374,24789.0
2021-08-18 11:35:00,94.54,94.65,94.53,94.58,5618.0,91.047,91.153,91.0374,91.0856,5618.0
2021-08-18 11:40:00,94.56,94.66,94.56,94.58,6318.0,91.0663,91.1626,91.0663,91.0856,6318.0
2021-08-18 11:45:00,94.59,94.74,94.51,94.51,5769.0,91.0952,91.2397,91.0182,91.0182,5769.0
2021-08-18 11:50:00,94.58,94.6,94.46,94.48,12159.0,91.0856,91.1048,90.97,90.9893,12159.0
2021-08-18 11:55:00,94.46,94.62,94.45,94.5,6658.0,90.97,91.1241,90.9604,91.0085,6658.0
2021-08-18 12:00:00,94.46,94.6,94.44,94.58,12738.0,90.97,91.1048,90.9507,91.0856,12738.0
2021-08-18 12:05:00,94.57,94.64,94.57,94.6,9011.0,91.0759,91.1433,91.0759,91.1048,9011.0
2021-08-18 12:10:00,94.57,94.59,94.52,94.59,5030.0,91.0759,91.0952,91.0278,91.0952,5030.0
2021-08-18 12:15:00,94.62,94.62,94.43,94.49,9660.0,91.1241,91.1241,90.9411,90.9989,9660.0
2021-08-18 12:20:00,94.53,94.63,94.51,94.54,5624.0,91.0374,91.1337,91.0182,91.047,5624.0
2021-08-18 12:25:00,94.52,94.55,94.43,94.49,8494.0,91.0278,91.0567,90.9411,90.9989,8494.0
2021-08-18 12:30:00,94.48,94.52,94.37,94.48,12185.0,90.9893,91.0278,90.8833,90.9893,12185.0
2021-08-18 12:35:00,94.45,94.55,94.41,94.55,5060.0,90.9604,91.0567,90.9218,91.0567,5060.0
2021-08-18 12:40:00,94.57,94.59,94.51,94.59,9386.0,91.0759,91.0952,91.0182,91.0952,9386.0
2021-08-18 12:45:00,94.57,94.61,94.5,94.56,6399.0,91.0759,91.1145,91.0085,91.0663,6399.0
2021-08-18 12:50:00,94.57,94.63,94.52,94.56,4793.0,91.0759,91.1337,91.0278,91.0663,4793.0
2021-08-18 12:55:00,94.56,94.58,94.5,94.57,5977.0,91.0663,91.0856,91.0085,91.0759,5977.0
2021-08-18 13:00:00,94.54,94.55,94.45,94.53,6098.0,91.047,91.0567,90.9604,91.0374,6098.0
2021-08-18 13:05:00,94.52,94.59,94.48,94.57,14526.0,91.0278,91.0952,90.9893,91.0759,14526.0
2021-08-18 13:10:00,94.56,94.7,94.55,94.67,12207.0,91.0663,91.2011,91.0567,91.1722,12207.0
2021-08-18 13:15:00,94.63,94.63,94.52,94.52,5164.0,91.1337,91.1337,91.0278,91.0278,5164.0
2021-08-18 13:20:00,94.52,94.65,94.51,94.57,7226.0,91.0278,91.153,91.0182,91.0759,7226.0
2021-08-18 13:25:00,94.56,94.6,94.53,94.55,9507.0,91.0663,91.1048,91.0374,91.0567,9507.0
2021-08-18 13:30:00,94.54,94.63,94.54,94.6,9481.0,91.047,91.1337,91.047,91.1048,9481.0
2021-08-18 13:35:00,94.6,94.62,94.56,94.59,4390.0,91.1048,91.1241,91.0663,91.0952,4390.0
2021-08-18 13:40:00,94.61,94.79,94.61,94.76,11569.0,91.1145,91.2878,91.1145,91.2589,11569.0
2021-08-18 13:45:00,94.75,94.86,94.75,94.77,10769.0,91.2493,91.3552,91.2493,91.2685,10769.0
2021-08-18 13:50:00,94.76,94.81,94.75,94.8,9242.0,91.2589,91.3071,91.2493,91.2974,9242.0
2021-08-18 13:55:00,94.79,94.91,94.76,94.87,8057.0,91.2878,91.4034,91.2589,91.3649,8057.0
2021-08-18 14:00:00,94.89,95.12,94.87,95.12,18330.0,91.3841,91.6056,91.3649,91.6056,18330.0
2021-08-18 14:05:00,95.12,95.22,95.07,95.21,28885.0,91.6056,91.7019,91.5575,91.6923,28885.0
2021-08-18 14:10:00,95.16,95.25,94.74,94.82,52719.0,91.6441,91.7308,91.2397,91.3167,52719.0
2021-08-18 14:15:00,94.82,95.02,94.62,94.7,33472.0,91.3167,91.5093,91.1241,91.2011,33472.0
2021-08-18 14:20:00,94.69,95.0,94.69,94.98,15342.0,91.1915,91.49,91.1915,91.4708,15342.0
2021-08-18 14:25:00,95.0,95.12,94.96,95.07,9561.0,91.49,91.6056,91.4515,91.5575,9561.0
2021-08-18 14:30:00,95.04,95.1,95.02,95.08,12453.0,91.5286,91.5864,91.5093,91.5671,12453.0
2021-08-18 14:35:00,95.09,95.13,94.87,94.87,12718.0,91.5767,91.6152,91.3649,91.3649,12718.0
2021-08-18 14:40:00,94.87,94.9,94.71,94.74,8402.0,91.3649,91.3937,91.2108,91.2397,8402.0
2021-08-18 14:45:00,94.76,94.76,94.57,94.58,16089.0,91.2589,91.2589,91.0759,91.0856,16089.0
2021-08-18 14:50:00,94.57,94.58,94.35,94.39,24931.0,91.0759,91.0856,90.8641,90.9026,24931.0
2021-08-18 14:55:00,94.37,94.5,94.37,94.48,14196.0,90.8833,91.0085,90.8833,90.9893,14196.0
2021-08-18 15:00:00,94.46,94.49,94.17,94.23,29076.0,90.97,90.9989,90.6907,90.7485,29076.0
2021-08-18 15:05:00,94.23,94.24,94.15,94.15,25047.0,90.7485,90.7581,90.6715,90.6715,25047.0
2021-08-18 15:10:00,94.15,94.26,94.09,94.13,34981.0,90.6715,90.7774,90.6137,90.6522,34981.0
2021-08-18 15:15:00,94.15,94.3,94.12,94.3,21761.0,90.6715,90.8159,90.6426,90.8159,21761.0
2021-08-18 15:20:00,94.28,94.29,94.13,94.13,19271.0,90.7966,90.8063,90.6522,90.6522,19271.0
2021-08-18 15:25:00,94.14,94.21,93.92,94.0,36747.0,90.6618,90.7292,90.45,90.527,36747.0
2021-08-18 15:30:00,94.0,94.07,93.93,94.05,41614.0,90.527,90.5944,90.4596,90.5751,41614.0
2021-08-18 15:35:00,94.05,94.06,93.93,94.0,61767.0,90.5751,90.5848,90.4596,90.527,61767.0
2021-08-18 15:40:00,94.0,94.15,93.96,94.04,36593.0,90.527,90.6715,90.4885,90.5655,36593.0
2021-08-18 15:45:00,94.07,94.16,93.84,93.9,42425.0,90.5944,90.6811,90.3729,90.4307,42425.0
2021-08-18 15:50:00,93.9,93.9,93.64,93.69,41662.0,90.4307,90.4307,90.1803,90.2284,41662.0
2021-08-18 15:55:00,93.68,93.71,93.35,93.44,101173.0,90.2188,90.2477,89.901,89.9877,101173.0
2021-08-19 09:30:00,92.07,93.08,91.72,93.04,91275.0,88.6683,89.641,88.3312,89.6025,91275.0
2021-08-19 09:35:00,93.01,93.14,92.75,93.02,26951.0,89.5736,89.6988,89.3232,89.5832,26951.0
2021-08-19 09:40:00,93.01,93.06,92.53,92.84,13540.0,89.5736,89.6217,89.1113,89.4099,13540.0
2021-08-19 09:45:00,92.65,93.25,92.58,92.79,20923.0,89.2269,89.8047,89.1595,89.3617,20923.0
2021-08-19 09:50:00,92.73,92.87,92.6,92.78,13628.0,89.3039,89.4387,89.1787,89.3521,13628.0
2021-08-19 09:55:00,92.73,92.73,92.46,92.59,14010.0,89.3039,89.3039,89.0439,89.1691,14010.0
2021-08-19 10:00:00,92.61,93.29,92.53,93.14,20411.0,89.1884,89.8432,89.1113,89.6988,20411.0
2021-08-19 10:05:00,93.17,93.35,93.11,93.21,12055.0,89.7277,89.901,89.6699,89.7662,12055.0
2021-08-19 10:10:00,93.21,93.29,93.04,93.21,10079.0,89.7662,89.8432,89.6025,89.7662,10079.0
2021-08-19 10:15:00,93.26,93.46,93.05,93.32,12063.0,89.8143,90.0069,89.6121,89.8721,12063.0
2021-08-19 10:20:00,93.3,93.31,92.89,92.95,10154.0,89.8529,89.8625,89.458,89.5158,10154.0
2021-08-19 10:25:00,92.93,93.19,92.93,93.08,15774.0,89.4965,89.7469,89.4965,89.641,15774.0
2021-08-19 10:30:00,93.16,93.19,92.92,93.02,15676.0,89.718,89.7469,89.4869,89.5832,15676.0
2021-08-19 10:35:00,93.01,93.11,92.91,92.91,12248.0,89.5736,89.6699,89.4773,89.4773,12248.0
2021-08-19 10:40:00,92.9,93.01,92.8,92.88,12956.0,89.4676,89.5736,89.3713,89.4484,12956.0
2021-08-19 10:45:00,92.91,92.97,92.79,92.85,15461.0,89.4773,89.535,89.3617,89.4195,15461.0
2021-08-19 10:50:00,92.86,93.2,92.83,93.17,15657.0,89.4291,89.7566,89.4002,89.7277,15657.0
2021-08-19 10:55:00,93.17,93.35,93.16,93.29,12821.0,89.7277,89.901,89.718,89.8432,12821.0
2021-08-19 11:00:00,93.27,93.27,93.03,93.18,11139.0,89.824,89.824,89.5928,89.7373,11139.0
2021-08-19 11:05:00,93.2,93.22,93.05,93.09,13318.0,89.7566,89.7758,89.6121,89.6506,13318.0
2021-08-19 11:10:00,93.11,93.21,93.04,93.19,9901.0,89.6699,89.7662,89.6025,89.7469,9901.0
2021-08-19 11:15:00,93.18,93.23,92.92,93.19,11800.0,89.7373,89.7854,89.4869,89.7469,11800.0
2021-08-19 11:20:00,93.2,93.34,93.16,93.32,14748.0,89.7566,89.8914,89.718,89.8721,14748.0
2021-08-19 11:25:00,93.3,93.38,93.18,93.28,13741.0,89.8529,89.9299,89.7373,89.8336,13741.0
2021-08-19 11:30:00,93.28,93.37,93.08,93.22,17274.0,89.8336,89.9203,89.641,89.7758,17274.0
2021-08-19 11:35:00,93.23,93.27,93.09,93.21,12685.0,89.7854,89.824,89.6506,89.7662,12685.0
2021-08-19 11:40:00,93.2,93.34,93.17,93.34,13598.0,89.7566,89.8914,89.7277,89.8914,13598.0
2021-08-19 11:45:00,93.36,93.57,93.36,93.52,15888.0,89.9106,90.1129,89.9106,90.0647,15888.0
2021-08-19 11:50:00,93.54,93.65,93.52,93.56,9975.0,90.084,90.1899,90.0647,90.1033,9975.0
2021-08-19 11:55:00,93.57,93.79,93.55,93.56,10481.0,90.1129,90.3248,90.0936,90.1033,10481.0
2021-08-19 12:00:00,93.61,93.61,93.42,93.45,14436.0,90.1514,90.1514,89.9684,89.9973,14436.0
2021-08-19 12:05:00,93.45,93.51,93.19,93.21,10195.0,89.9973,90.0551,89.7469,89.7662,10195.0
2021-08-19 12:10:00,93.2,93.43,93.19,93.35,9611.0,89.7566,89.9781,89.7469,89.901,9611.0
2021-08-19 12:15:00,93.31,93.38,93.26,93.28,9111.0,89.8625,89.9299,89.8143,89.8336,9111.0
2021-08-19 12:20:00,93.3,93.31,93.14,93.26,13056.0,89.8529,89.8625,89.6988,89.8143,13056.0
2021-08-19 12:25:00,93.27,93.33,93.23,93.31,6386.0,89.824,89.8817,89.7854,89.8625,6386.0
2021-08-19 12:30:00,93.32,93.4,93.28,93.35,9220.0,89.8721,89.9492,89.8336,89.901,9220.0
2021-08-19 12:35:00,93.35,93.44,93.25,93.41,10261.0,89.901,89.9877,89.8047,89.9588,10261.0
2021-08-19 12:40:00,93.4,93.41,93.27,93.27,13558.0,89.9492,89.9588,89.824,89.824,13558.0
2021-08-19 12:45:00,93.31,93.38,93.25,93.28,8575.0,89.8625,89.9299,89.8047,89.8336,8575.0
2021-08-19 12:50:00,93.27,93.35,93.27,93.32,8780.0,89.824,89.901,89.824,89.8721,8780.0
2021-08-19 12:55:00,93.32,93.43,93.29,93.43,11230.0,89.8721,89.9781,89.8432,89.9781,11230.0
2021-08-19 13:00:00,93.41,93.42,93.22,93.23,12412.0,89.9588,89.9684,89.7758,89.7854,12412.0
2021-08-19 13:05:00,93.22,93.22,93.02,93.05,12475.0,89.7758,89.7758,89.5832,89.6121,12475.0
2021-08-19 13:10:00,93.04,93.15,92.99,93.13,10822.0,89.6025,89.7084,89.5543,89.6891,10822.0
2021-08-19 13:15:00,93.13,93.14,92.98,93.0,10448.0,89.6891,89.6988,89.5447,89.5639,10448.0
2021-08-19 13:20:00,92.99,93.03,92.9,92.98,9893.0,89.5543,89.5928,89.4676,89.5447,9893.0
2021-08-19 13:25:00,92.97,92.98,92.73,92.75,11742.0,89.535,89.5447,89.3039,89.3232,11742.0
2021-08-19 13:30:00,92.76,92.85,92.68,92.85,16682.0,89.3328,89.4195,89.2558,89.4195,16682.0
2021-08-19 13:35:00,92.84,93.03,92.78,93.03,16285.0,89.4099,89.5928,89.3521,89.5928,16285.0
2021-08-19 13:40:00,93.02,93.18,92.96,92.99,23679.0,89.5832,89.7373,89.5254,89.5543,23679.0
2021-08-19 13:45:00,92.99,92.99,92.82,92.93,29227.0,89.5543,89.5543,89.3906,89.4965,29227.0
2021-08-19 13:50:00,92.94,93.24,92.87,92.93,146224.0,89.5062,89.7951,89.4387,89.4965,146224.0
2021-08-19 13:55:00,92.94,92.97,92.77,92.78,11656.0,89.5062,89.535,89.3424,89.3521,11656.0
2021-08-19 14:00:00,92.76,92.86,92.65,92.67,22145.0,89.3328,89.4291,89.2269,89.2461,22145.0
2021-08-19 14:05:00,92.68,92.82,92.6,92.71,19826.0,89.2558,89.3906,89.1787,89.2847,19826.0
2021-08-19 14:10:00,92.71,92.74,92.63,92.64,14850.0,89.2847,89.3135,89.2076,89.2172,14850.0
2021-08-19 14:15:00,92.63,92.82,92.57,92.74,19071.0,89.2076,89.3906,89.1498,89.3135,19071.0
2021-08-19 14:20:00,92.72,92.76,92.61,92.71,18692.0,89.2943,89.3328,89.1884,89.2847,18692.0
2021-08-19 14:25:00,92.69,92.76,92.36,92.37,19629.0,89.2654,89.3328,88.9476,88.9572,19629.0
2021-08-19 14:30:00,92.36,92.37,92.22,92.33,28142.0,88.9476,88.9572,88.8128,88.9187,28142.0
2021-08-19 14:35:00,92.34,92.48,92.32,92.33,37476.0,88.9283,89.0632,88.9091,88.9187,37476.0
2021-08-19 14:40:00,92.33,92.5,92.23,92.37,17790.0,88.9187,89.0824,88.8224,88.9572,17790.0
2021-08-19 14:45:00,92.41,92.41,92.28,92.33,15816.0,88.9957,88.9957,88.8705,88.9187,15816.0
2021-08-19 14:50:00,92.3,92.61,92.18,92.59,17372.0,88.8898,89.1884,88.7742,89.1691,17372.0
2021-08-19 14:55:00,92.62,92.64,92.5,92.52,22307.0,89.198,89.2172,89.0824,89.1017,22307.0
2021-08-19 15:00:00,92.53,92.68,92.53,92.59,18547.0,89.1113,89.2558,89.1113,89.1691,18547.0
2021-08-19 15:05:00,92.59,92.85,92.54,92.84,41598.0,89.1691,89.4195,89.1209,89.4099,41598.0
2021-08-19 15:10:00,92.85,92.95,92.8,92.89,46094.0,89.4195,89.5158,89.3713,89.458,46094.0
2021-08-19 15:15:00,92.89,93.09,92.88,93.05,31810.0,89.458,89.6506,89.4484,89.6121,31810.0
2021-08-19 15:20:00,93.07,93.15,93.0,93.07,33817.0,89.6314,89.7084,89.5639,89.6314,33817.0
2021-08-19 15:25:00,93.08,93.31,93.02,93.29,24093.0,89.641,89.8625,89.5832,89.8432,24093.0
2021-08-19 15:30:00,93.29,93.29,93.07,93.2,25005.0,89.8432,89.8432,89.6314,89.7566,25005.0
2021-08-19 15:35:00,93.22,93.23,92.98,92.99,39493.0,89.7758,89.7854,89.5447,89.5543,39493.0
2021-08-19 15:40:00,92.99,93.1,92.87,92.98,41453.0,89.5543,89.6602,89.4387,89.5447,41453.0
2021-08-19 15:45:00,92.98,93.1,92.9,93.1,41863.0,89.5447,89.6602,89.4676,89.6602,41863.0
2021-08-19 15:50:00,93.09,93.3,93.08,93.23,62047.0,89.6506,89.8529,89.641,89.7854,62047.0
2021-08-19 15:55:00,93.23,93.26,93.08,93.24,147262.0,89.7854,89.8143,89.641,89.7951,147262.0
2021-08-20 09:30:00,93.0,93.7,92.91,93.7,49395.0,89.5639,90.2381,89.4773,90.2381,49395.0
2021-08-20 09:35:00,93.7,93.98,93.51,93.77,14370.0,90.2381,90.5077,90.0551,90.3055,14370.0
2021-08-20 09:40:00,93.81,94.1,93.55,94.1,11568.0,90.344,90.6233,90.0936,90.6233,11568.0
2021-08-20 09:45:00,94.23,94.29,94.01,94.29,12788.0,90.7485,90.8063,90.5366,90.8063,12788.0
2021-08-20 09:50:00,94.27,94.3,94.01,94.1,7924.0,90.787,90.8159,90.5366,90.6233,7924.0
2021-08-20 09:55:00,94.09,94.24,94.09,94.2,6949.0,90.6137,90.7581,90.6137,90.7196,6949.0
2021-08-20 10:00:00,94.19,94.68,94.15,94.58,12557.0,90.71,91.1819,90.6715,91.0856,12557.0
2021-08-20 10:05:00,94.51,94.51,94.18,94.21,12254.0,91.0182,91.0182,90.7003,90.7292,12254.0
2021-08-20 10:10:00,94.23,94.44,94.18,94.2,8399.0,90.7485,90.9507,90.7003,90.7196,8399.0
2021-08-20 10:15:00,94.18,94.33,94.06,94.31,9090.0,90.7003,90.8448,90.5848,90.8255,9090.0
2021-08-20 10:20:00,94.33,94.38,94.01,94.03,20277.0,90.8448,90.893,90.5366,90.5559,20277.0
2021-08-20 10:25:00,94.0,94.36,93.99,94.29,19566.0,90.527,90.8737,90.5174,90.8063,19566.0
2021-08-20 10:30:00,94.29,94.36,94.15,94.23,36233.0,90.8063,90.8737,90.6715,90.7485,36233.0
2021-08-20 10:35:00,94.24,94.69,94.24,94.54,44129.0,90.7581,91.1915,90.7581,91.047,44129.0
2021-08-20 10:40:00,94.6,94.64,94.3,94.41,19531.0,91.1048,91.1433,90.8159,90.9218,19531.0
2021-08-20 10:45:00,94.39,94.5,94.39,94.48,7961.0,90.9026,91.0085,90.9026,90.9893,7961.0
2021-08-20 10:50:00,94.49,94.51,94.41,94.46,18297.0,90.9989,91.0182,90.9218,90.97,18297.0
2021-08-20 10:55:00,94.47,94.48,94.29,94.29,10447.0,90.9796,90.9893,90.8063,90.8063,10447.0
2021-08-20 11:00:00,94.28,94.3,93.96,93.97,9149.0,90.7966,90.8159,90.4885,90.4981,9149.0
2021-08-20 11:05:00,93.97,94.24,93.87,94.21,14375.0,90.4981,90.7581,90.4018,90.7292,14375.0
2021-08-20 11:10:00,94.17,94.23,94.13,94.21,8690.0,90.6907,90.7485,90.6522,90.7292,8690.0
2021-08-20 11:15:00,94.2,94.28,94.15,94.23,14658.0,90.7196,90.7966,90.6715,90.7485,14658.0
2021-08-20 11:20:00,94.23,94.23,94.01,94.13,15995.0,90.7485,90.7485,90.5366,90.6522,15995.0
2021-08-20 11:25:00,94.12,94.24,94.12,94.16,16013.0,90.6426,90.7581,90.6426,90.6811,16013.0
2021-08-20 11:30:00,94.2,94.25,94.07,94.15,13232.0,90.7196,90.7678,90.5944,90.6715,13232.0
2021-08-20 11:35:00,94.17,94.22,94.06,94.08,7189.0,90.6907,90.7389,90.5848,90.604,7189.0
2021-08-20 11:40:00,94.07,94.15,94.02,94.15,14871.0,90.5944,90.6715,90.5463,90.6715,14871.0
2021-08-20 11:45:00,94.15,94.2,94.09,94.17,8541.0,90.6715,90.7196,90.6137,90.6907,8541.0
2021-08-20 11:50:00,94.18,94.34,94.18,94.27,6791.0,90.7003,90.8544,90.7003,90.787,6791.0
2021-08-20 11:55:00,94.27,94.41,94.27,94.39,6462.0,90.787,90.9218,90.787,90.9026,6462.0
2021-08-20 12:00:00,94.41,94.71,94.37,94.71,18536.0,90.9218,91.2108,90.8833,91.2108,18536.0
2021-08-20 12:05:00,94.77,94.77,94.37,94.46,37485.0,91.2685,91.2685,90.8833,90.97,37485.0
2021-08-20 12:10:00,94.46,94.56,94.44,94.5,17526.0,90.97,91.0663,90.9507,91.0085,17526.0
2021-08-20 12:15:00,94.49,94.59,94.46,94.48,6053.0,90.9989,91.0952,90.97,90.9893,6053.0
2021-08-20 12:20:00,94.54,94.83,94.5,94.82,22757.0,91.047,91.3263,91.0085,91.3167,22757.0
2021-08-20 12:25:00,94.86,94.91,94.8,94.91,5776.0,91.3552,91.4034,91.2974,91.4034,5776.0
2021-08-20 12:30:00,94.91,94.99,94.86,94.93,6581.0,91.4034,91.4804,91.3552,91.4226,6581.0
2021-08-20 12:35:00,94.94,95.02,94.89,94.98,7204.0,91.4323,91.5093,91.3841,91.4708,7204.0
2021-08-20 12:40:00,94.96,95.02,94.91,95.0,4765.0,91.4515,91.5093,91.4034,91.49,4765.0
2021-08-20 12:45:00,95.0,95.06,94.94,95.06,9391.0,91.49,91.5478,91.4323,91.5478,9391.0
2021-08-20 12:50:00,95.06,95.16,95.06,95.13,5550.0,91.5478,91.6441,91.5478,91.6152,5550.0
2021-08-20 12:55:00,95.14,95.14,95.03,95.08,4228.0,91.6249,91.6249,91.5189,91.5671,4228.0
2021-08-20 13:00:00,95.1,95.28,95.1,95.2,11404.0,91.5864,91.7597,91.5864,91.6827,11404.0
2021-08-20 13:05:00,95.22,95.43,95.22,95.4,8473.0,91.7019,91.9042,91.7019,91.8753,8473.0
2021-08-20 13:10:00,95.4,95.43,95.28,95.39,9860.0,91.8753,91.9042,91.7597,91.8656,9860.0
2021-08-20 13:15:00,95.39,95.42,95.33,95.34,20429.0,91.8656,91.8945,91.8079,91.8175,20429.0
2021-08-20 13:20:00,95.35,95.48,95.29,95.43,11401.0,91.8271,91.9523,91.7693,91.9042,11401.0
2021-08-20 13:25:00,95.43,95.49,95.34,95.4,8876.0,91.9042,91.9619,91.8175,91.8753,8876.0
2021-08-20 13:30:00,95.36,95.4,95.29,95.3,11889.0,91.8367,91.8753,91.7693,91.779,11889.0
2021-08-20 13:35:00,95.3,95.33,95.07,95.08,10114.0,91.779,91.8079,91.5575,91.5671,10114.0
2021-08-20 13:40:00,95.03,95.17,95.0,95.15,10066.0,91.5189,91.6538,91.49,91.6345,10066.0
2021-08-20 13:45:00,95.14,95.18,95.1,95.18,10574.0,91.6249,91.6634,91.5864,91.6634,10574.0
2021-08-20 13:50:00,95.18,95.24,95.14,95.16,7677.0,91.6634,91.7212,91.6249,91.6441,7677.0
2021-08-20 13:55:00,95.18,95.32,95.15,95.26,12413.0,91.6634,91.7982,91.6345,91.7404,12413.0
2021-08-20 14:00:00,95.26,95.28,95.13,95.19,14217.0,91.7404,91.7597,91.6152,91.673,14217.0
2021-08-20 14:05:00,95.2,95.22,95.1,95.19,5077.0,91.6827,91.7019,91.5864,91.673,5077.0
2021-08-20 14:10:00,95.17,95.2,95.07,95.09,7530.0,91.6538,91.6827,91.5575,91.5767,7530.0
2021-08-20 14:15:00,95.06,95.13,95.01,95.05,26594.0,91.5478,91.6152,91.4997,91.5382,26594.0
2021-08-20 14:20:00,95.06,95.06,94.82,94.84,15891.0,91.5478,91.5478,91.3167,91.336,15891.0
2021-08-20 14:25:00,94.87,94.91,94.74,94.77,18298.0,91.3649,91.4034,91.2397,91.2685,18298.0
2021-08-20 14:30:00,94.78,94.82,94.71,94.73,12688.0,91.2782,91.3167,91.2108,91.23,12688.0
2021-08-20 14:35:00,94.71,94.74,94.65,94.68,20776.0,91.2108,91.2397,91.153,91.1819,20776.0
2021-08-20 14:40:00,94.67,94.7,94.62,94.65,10545.0,91.1722,91.2011,91.1241,91.153,10545.0
2021-08-20 14:45:00,94.67,94.67,94.56,94.6,10991.0,91.1722,91.1722,91.0663,91.1048,10991.0
2021-08-20 14:50:00,94.61,94.7,94.59,94.69,12459.0,91.1145,91.2011,91.0952,91.1915,12459.0
2021-08-20 14:55:00,94.7,94.79,94.7,94.77,7797.0,91.2011,91.2878,91.2011,91.2685,7797.0
2021-08-20 15:00:00,94.76,94.85,94.75,94.77,16283.0,91.2589,91.3456,91.2493,91.2685,16283.0
2021-08-20 15:05:00,94.76,94.79,94.65,94.74,10457.0,91.2589,91.2878,91.153,91.2397,10457.0
2021-08-20 15:10:00,94.73,94.79,94.67,94.77,8279.0,91.23,91.2878,91.1722,91.2685,8279.0
2021-08-20 15:15:00,94.77,94.81,94.67,94.67,17306.0,91.2685,91.3071,91.1722,91.1722,17306.0
2021-08-20 15:20:00,94.68,94.75,94.67,94.74,21110.0,91.1819,91.2493,91.1722,91.2397,21110.0
2021-08-20 15:25:00,94.73,94.87,94.71,94.84,22505.0,91.23,91.3649,91.2108,91.336,22505.0
2021-08-20 15:30:00,94.83,94.89,94.76,94.87,19260.0,91.3263,91.3841,91.2589,91.3649,19260.0
2021-08-20 15:35:00,94.86,94.86,94.74,94.75,16813.0,91.3552,91.3552,91.2397,91.2493,16813.0
2021-08-20 15:40:00,94.75,94.82,94.69,94.81,16505.0,91.2493,91.3167,91.1915,91.3071,16505.0
2021-08-20 15:45:00,94.81,94.86,94.77,94.79,21193.0,91.3071,91.3552,91.2685,91.2878,21193.0
2021-08-20 15:50:00,94.79,94.91,94.78,94.88,54859.0,91.2878,91.4034,91.2782,91.3745,54859.0
2021-08-20 15:55:00,94.87,94.98,94.84,94.9,84289.0,91.3649,91.4708,91.336,91.3937,84289.0
2021-08-23 09:30:00,95.17,95.28,94.29,94.55,45678.0,91.6538,91.7597,90.8063,91.0567,45678.0
2021-08-23 09:35:00,94.54,95.0,94.47,94.99,8550.0,91.047,91.49,90.9796,91.4804,8550.0
2021-08-23 09:40:00,94.93,95.19,94.89,94.96,5657.0,91.4226,91.673,91.3841,91.4515,5657.0
2021-08-23 09:45:00,94.96,94.96,94.6,94.61,11665.0,91.4515,91.4515,91.1048,91.1145,11665.0
2021-08-23 09:50:00,94.6,94.63,94.25,94.25,8970.0,91.1048,91.1337,90.7678,90.7678,8970.0
2021-08-23 09:55:00,94.29,94.39,93.91,93.96,12126.0,90.8063,90.9026,90.4403,90.4885,12126.0
2021-08-23 10:00:00,94.07,94.15,93.84,93.87,13622.0,90.5944,90.6715,90.3729,90.4018,13622.0
2021-08-23 10:05:00,93.85,93.93,93.46,93.6,32468.0,90.3825,90.4596,90.0069,90.1418,32468.0
2021-08-23 10:10:00,93.62,93.83,93.58,93.7,48837.0,90.161,90.3633,90.1225,90.2381,48837.0
2021-08-23 10:15:00,93.75,94.22,93.74,94.13,23571.0,90.2862,90.7389,90.2766,90.6522,23571.0
2021-08-23 10:20:00,94.14,94.16,93.78,93.78,34766.0,90.6618,90.6811,90.3151,90.3151,34766.0
2021-08-23 10:25:00,93.72,93.78,93.51,93.53,26197.0,90.2573,90.3151,90.0551,90.0744,26197.0
2021-08-23 10:30:00,93.55,93.57,93.29,93.37,44274.0,90.0936,90.1129,89.8432,89.9203,44274.0
2021-08-23 10:35:00,93.35,93.41,93.0,93.37,38369.0,89.901,89.9588,89.5639,89.9203,38369.0
2021-08-23 10:40:00,93.37,93.56,93.27,93.46,21366.0,89.9203,90.1033,89.824,90.0069,21366.0
2021-08-23 10:45:00,93.46,93.63,93.38,93.54,18037.0,90.0069,90.1707,89.9299,90.084,18037.0
2021-08-23 10:50:00,93.54,93.65,93.5,93.5,17302.0,90.084,90.1899,90.0455,90.0455,17302.0
2021-08-23 10:55:00,93.5,93.65,93.44,93.5,34598.0,90.0455,90.1899,89.9877,90.0455,34598.0
2021-08-23 11:00:00,93.5,93.92,93.47,93.91,25923.0,90.0455,90.45,90.0166,90.4403,25923.0
2021-08-23 11:05:00,93.93,94.18,93.9,94.16,21608.0,90.4596,90.7003,90.4307,90.6811,21608.0
2021-08-23 11:10:00,94.14,94.16,94.05,94.12,7172.0,90.6618,90.6811,90.5751,90.6426,7172.0
2021-08-23 11:15:00,94.15,94.15,93.91,93.92,13487.0,90.6715,90.6715,90.4403,90.45,13487.0
2021-08-23 11:20:00,93.9,94.01,93.85,93.87,13810.0,90.4307,90.5366,90.3825,90.4018,13810.0
2021-08-23 11:25:00,93.91,93.93,93.76,93.91,10176.0,90.4403,90.4596,90.2959,90.4403,10176.0
2021-08-23 11:30:00,93.94,93.95,93.71,93.81,13735.0,90.4692,90.4788,90.2477,90.344,13735.0
2021-08-23 11:35:00,93.83,93.9,93.75,93.83,10986.0,90.3633,90.4307,90.2862,90.3633,10986.0
2021-08-23 11:40:00,93.86,93.92,93.8,93.92,12503.0,90.3922,90.45,90.3344,90.45,12503.0
2021-08-23 11:45:00,93.91,93.98,93.86,93.89,11394.0,90.4403,90.5077,90.3922,90.4211,11394.0
2021-08-23 11:50:00,93.88,94.0,93.88,93.98,16836.0,90.4114,90.527,90.4114,90.5077,16836.0
2021-08-23 11:55:00,93.96,94.03,93.93,93.95,11627.0,90.4885,90.5559,90.4596,90.4788,11627.0
2021-08-23 12:00:00,94.0,94.01,93.69,93.83,18138.0,90.527,90.5366,90.2284,90.3633,18138.0
2021-08-23 12:05:00,93.82,94.0,93.79,94.0,17540.0,90.3536,90.527,90.3248,90.527,17540.0
2021-08-23 12:10:00,93.98,94.01,93.88,93.9,9763.0,90.5077,90.5366,90.4114,90.4307,9763.0
2021-08-23 12:15:00,93.86,94.01,93.86,93.95,7181.0,90.3922,90.5366,90.3922,90.4788,7181.0
2021-08-23 12:20:00,93.94,93.99,93.91,93.98,7288.0,90.4692,90.5174,90.4403,90.5077,7288.0
2021-08-23 12:25:00,93.99,94.01,93.91,93.98,9253.0,90.5174,90.5366,90.4403,90.5077,9253.0
2021-08-23 12:30:00,93.99,94.02,93.97,93.97,17448.0,90.5174,90.5463,90.4981,90.4981,17448.0
2021-08-23 12:35:00,93.96,94.03,93.96,94.01,4401.0,90.4885,90.5559,90.4885,90.5366,4401.0
2021-08-23 12:40:00,94.02,94.04,93.96,94.02,4861.0,90.5463,90.5655,90.4885,90.5463,4861.0
2021-08-23 12:45:00,94.02,94.05,93.97,93.97,5456.0,90.5463,90.5751,90.4981,90.4981,5456.0
2021-08-23 12:50:00,93.98,94.1,93.96,94.06,4478.0,90.5077,90.6233,90.4885,90.5848,4478.0
2021-08-23 12:55:00,94.06,94.16,94.06,94.11,6669.0,90.5848,90.6811,90.5848,90.6329,6669.0
2021-08-23 13:00:00,94.12,94.21,94.11,94.19,8525.0,90.6426,90.7292,90.6329,90.71,8525.0
2021-08-23 13:05:00,94.21,94.41,94.21,94.39,8857.0,90.7292,90.9218,90.7292,90.9026,8857.0
2021-08-23 13:10:00,94.38,94.44,94.34,94.44,6972.0,90.893,90.9507,90.8544,90.9507,6972.0
2021-08-23 13:15:00,94.39,94.44,94.32,94.32,7689.0,90.9026,90.9507,90.8352,90.8352,7689.0
2021-08-23 13:20:00,94.32,94.34,94.29,94.32,6347.0,90.8352,90.8544,90.8063,90.8352,6347.0
2021-08-23 13:25:00,94.34,94.35,94.26,94.34,8945.0,90.8544,90.8641,90.7774,90.8544,8945.0
2021-08-23 13:30:00,94.34,94.34,94.24,94.32,4577.0,90.8544,90.8544,90.7581,90.8352,4577.0
2021-08-23 13:35:00,94.32,94.32,94.16,94.2,9407.0,90.8352,90.8352,90.6811,90.7196,9407.0
2021-08-23 13:40:00,94.2,94.27,94.18,94.25,8914.0,90.7196,90.787,90.7003,90.7678,8914.0
2021-08-23 13:45:00,94.27,94.31,94.25,94.31,5478.0,90.787,90.8255,90.7678,90.8255,5478.0
2021-08-23 13:50:00,94.34,94.39,94.31,94.38,10895.0,90.8544,90.9026,90.8255,90.893,10895.0
2021-08-23 13:55:00,94.39,94.47,94.39,94.41,9342.0,90.9026,90.9796,90.9026,90.9218,9342.0
2021-08-23 14:00:00,94.4,94.4,94.33,94.38,9038.0,90.9122,90.9122,90.8448,90.893,9038.0
2021-08-23 14:05:00,94.4,94.44,94.39,94.41,5737.0,90.9122,90.9507,90.9026,90.9218,5737.0
2021-08-23 14:10:00,94.4,94.47,94.37,94.39,8544.0,90.9122,90.9796,90.8833,90.9026,8544.0
2021-08-23 14:15:00,94.39,94.42,94.28,94.4,17857.0,90.9026,90.9315,90.7966,90.9122,17857.0
2021-08-23 14:20:00,94.39,94.4,94.31,94.36,8521.0,90.9026,90.9122,90.8255,90.8737,8521.0
2021-08-23 14:25:00,94.36,94.39,94.34,94.36,9807.0,90.8737,90.9026,90.8544,90.8737,9807.0
2021-08-23 14:30:00,94.36,94.39,94.33,94.34,5751.0,90.8737,90.9026,90.8448,90.8544,5751.0
2021-08-23 14:35:00,94.34,94.41,94.31,94.41,10373.0,90.8544,90.9218,90.8255,90.9218,10373.0
2021-08-23 14:40:00,94.39,94.42,94.39,94.42,6012.0,90.9026,90.9315,90.9026,90.9315,6012.0
2021-08-23 14:45:00,94.43,94.56,94.43,94.49,11389.0,90.9411,91.0663,90.9411,90.9989,11389.0
2021-08-23 14:50:00,94.49,94.51,94.43,94.47,11077.0,90.9989,91.0182,90.9411,90.9796,11077.0
2021-08-23 14:55:00,94.48,94.55,94.48,94.49,6547.0,90.9893,91.0567,90.9893,90.9989,6547.0
2021-08-23 15:00:00,94.48,94.51,94.44,94.47,8515.0,90.9893,91.0182,90.9507,90.9796,8515.0
2021-08-23 15:05:00,94.47,94.54,94.46,94.48,10191.0,90.9796,91.047,90.97,90.9893,10191.0
2021-08-23 15:10:00,94.5,94.51,94.44,94.48,7828.0,91.0085,91.0182,90.9507,90.9893,7828.0
2021-08-23 15:15:00,94.45,94.49,94.42,94.45,9026.0,90.9604,90.9989,90.9315,90.9604,9026.0
2021-08-23 15:20:00,94.46,94.54,94.46,94.5,6429.0,90.97,91.047,90.97,91.0085,6429.0
2021-08-23 15:25:00,94.51,94.68,94.51,94.66,15653.0,91.0182,91.1819,91.0182,91.1626,15653.0
2021-08-23 15:30:00,94.66,94.69,94.62,94.63,15965.0,91.1626,91.1915,91.1241,91.1337,15965.0
2021-08-23 15:35:00,94.62,94.77,94.62,94.7,16489.0,91.1241,91.2685,91.1241,91.2011,16489.0
2021-08-23 15:40:00,94.71,94.77,94.66,94.73,32628.0,91.2108,91.2685,91.1626,91.23,32628.0
2021-08-23 15:45:00,94.72,94.8,94.65,94.8,23170.0,91.2204,91.2974,91.153,91.2974,23170.0
2021-08-23 15:50:00,94.79,94.85,94.74,94.75,36799.0,91.2878,91.3456,91.2397,91.2493,36799.0
2021-08-23 15:55:00,94.73,94.77,94.58,94.63,64395.0,91.23,91.2685,91.0856,91.1337,64395.0
2021-08-24 09:30:00,95.04,95.7,95.0,95.34,32525.0,91.5286,92.1642,91.49,91.8175,32525.0
2021-08-24 09:35:00,95.37,95.44,95.08,95.31,10193.0,91.8464,91.9138,91.5671,91.7886,10193.0
2021-08-24 09:40:00,95.4,95.61,95.24,95.58,9498.0,91.8753,92.0775,91.7212,92.0486,9498.0
2021-08-24 09:45:00,95.53,95.53,95.09,95.19,9947.0,92.0005,92.0005,91.5767,91.673,9947.0
2021-08-24 09:50:00,95.2,95.2,94.76,95.1,25329.0,91.6827,91.6827,91.2589,91.5864,25329.0
2021-08-24 09:55:00,95.14,95.37,95.05,95.28,5263.0,91.6249,91.8464,91.5382,91.7597,5263.0
2021-08-24 10:00:00,95.31,95.47,94.88,94.91,10751.0,91.7886,91.9427,91.3745,91.4034,10751.0
2021-08-24 10:05:00,94.87,94.9,94.38,94.58,10451.0,91.3649,91.3937,90.893,91.0856,10451.0
2021-08-24 10:10:00,94.58,94.84,94.55,94.81,8574.0,91.0856,91.336,91.0567,91.3071,8574.0
2021-08-24 10:15:00,94.79,95.09,94.78,95.05,20030.0,91.2878,91.5767,91.2782,91.5382,20030.0
2021-08-24 10:20:00,94.96,95.07,94.87,94.87,4473.0,91.4515,91.5575,91.3649,91.3649,4473.0
2021-08-24 10:25:00,94.97,95.14,94.95,95.11,5660.0,91.4612,91.6249,91.4419,91.596,5660.0
2021-08-24 10:30:00,95.12,95.27,95.03,95.23,6222.0,91.6056,91.7501,91.5189,91.7115,6222.0
2021-08-24 10:35:00,95.3,95.38,95.17,95.3,9624.0,91.779,91.856,91.6538,91.779,9624.0
2021-08-24 10:40:00,95.34,95.51,95.32,95.43,12697.0,91.8175,91.9812,91.7982,91.9042,12697.0
2021-08-24 10:45:00,95.38,95.51,95.36,95.41,14805.0,91.856,91.9812,91.8367,91.8849,14805.0
2021-08-24 10:50:00,95.43,95.5,95.28,95.35,17171.0,91.9042,91.9716,91.7597,91.8271,17171.0
2021-08-24 10:55:00,95.34,95.51,95.3,95.5,9448.0,91.8175,91.9812,91.779,91.9716,9448.0
2021-08-24 11:00:00,95.53,95.62,95.51,95.61,4719.0,92.0005,92.0871,91.9812,92.0775,4719.0
2021-08-24 11:05:00,95.61,95.89,95.59,95.89,24818.0,92.0775,92.3472,92.0582,92.3472,24818.0
2021-08-24 11:10:00,95.9,95.96,95.8,95.95,5516.0,92.3568,92.4146,92.2605,92.4049,5516.0
2021-08-24 11:15:00,96.0,96.04,95.94,96.03,15425.0,92.4531,92.4916,92.3953,92.482,15425.0
2021-08-24 11:20:00,96.03,96.13,96.01,96.12,11403.0,92.482,92.5783,92.4627,92.5687,11403.0
2021-08-24 11:25:00,96.11,96.24,96.1,96.17,11762.0,92.559,92.6842,92.5494,92.6168,11762.0
2021-08-24 11:30:00,96.18,96.23,96.04,96.18,17466.0,92.6265,92.6746,92.4916,92.6265,17466.0
2021-08-24 11:35:00,96.18,96.33,96.17,96.18,4366.0,92.6265,92.7709,92.6168,92.6265,4366.0
2021-08-24 11:40:00,96.2,96.36,96.16,96.34,6745.0,92.6457,92.7998,92.6072,92.7805,6745.0
2021-08-24 11:45:00,96.35,96.44,96.35,96.43,8035.0,92.7902,92.8768,92.7902,92.8672,8035.0
2021-08-24 11:50:00,96.41,96.6,96.41,96.59,8419.0,92.848,93.0309,92.848,93.0213,8419.0
2021-08-24 11:55:00,96.56,96.6,96.47,96.53,9003.0,92.9924,93.0309,92.9057,92.9635,9003.0
2021-08-24 12:00:00,96.53,96.77,96.51,96.77,8618.0,92.9635,93.1947,92.9443,93.1947,8618.0
2021-08-24 12:05:00,96.75,96.76,96.61,96.66,6949.0,93.1754,93.185,93.0406,93.0887,6949.0
2021-08-24 12:10:00,96.66,96.73,96.66,96.73,5037.0,93.0887,93.1561,93.0887,93.1561,5037.0
2021-08-24 12:15:00,96.72,96.8,96.69,96.77,9240.0,93.1465,93.2235,93.1176,93.1947,9240.0
2021-08-24 12:20:00,96.77,96.81,96.7,96.79,10342.0,93.1947,93.2332,93.1272,93.2139,10342.0
2021-08-24 12:25:00,96.8,96.94,96.8,96.85,13350.0,93.2235,93.3584,93.2235,93.2717,13350.0
2021-08-24 12:30:00,96.92,96.94,96.83,96.87,7571.0,93.3391,93.3584,93.2524,93.291,7571.0
2021-08-24 12:35:00,96.89,96.9,96.77,96.77,5464.0,93.3102,93.3198,93.1947,93.1947,5464.0
2021-08-24 12:40:00,96.75,96.9,96.73,96.88,10138.0,93.1754,93.3198,93.1561,93.3006,10138.0
2021-08-24 12:45:00,96.85,96.9,96.79,96.88,6625.0,93.2717,93.3198,93.2139,93.3006,6625.0
2021-08-24 12:50:00,96.87,96.91,96.82,96.88,5053.0,93.291,93.3295,93.2428,93.3006,5053.0
2021-08-24 12:55:00,96.89,96.89,96.75,96.76,6220.0,93.3102,93.3102,93.1754,93.185,6220.0
2021-08-24 13:00:00,96.76,96.92,96.76,96.9,8030.0,93.185,93.3391,93.185,93.3198,8030.0
2021-08-24 13:05:00,96.9,96.91,96.78,96.79,7477.0,93.3198,93.3295,93.2043,93.2139,7477.0
2021-08-24 13:10:00,96.83,96.98,96.83,96.98,5194.0,93.2524,93.3969,93.2524,93.3969,5194.0
2021-08-24 13:15:00,96.97,97.0,96.85,96.86,7482.0,93.3873,93.4162,93.2717,93.2813,7482.0
2021-08-24 13:20:00,96.87,96.98,96.83,96.9,11671.0,93.291,93.3969,93.2524,93.3198,11671.0
2021-08-24 13:25:00,96.91,96.97,96.88,96.92,7882.0,93.3295,93.3873,93.3006,93.3391,7882.0
2021-08-24 13:30:00,96.94,97.16,96.94,97.13,11073.0,93.3584,93.5702,93.3584,93.5414,11073.0
2021-08-24 13:35:00,97.14,97.14,97.02,97.02,11175.0,93.551,93.551,93.4354,93.4354,11175.0
2021-08-24 13:40:00,97.03,97.18,97.01,97.15,14897.0,93.445,93.5895,93.4258,93.5606,14897.0
2021-08-24 13:45:00,97.15,97.28,97.09,97.27,10225.0,93.5606,93.6858,93.5028,93.6762,10225.0
2021-08-24 13:50:00,97.27,97.36,97.24,97.32,11735.0,93.6762,93.7629,93.6473,93.7243,11735.0
2021-08-24 13:55:00,97.35,97.47,97.35,97.42,13123.0,93.7532,93.8688,93.7532,93.8206,13123.0
2021-08-24 14:00:00,97.43,97.43,97.33,97.37,18275.0,93.8303,93.8303,93.734,93.7725,18275.0
2021-08-24 14:05:00,97.36,97.37,97.14,97.25,9368.0,93.7629,93.7725,93.551,93.6569,9368.0
2021-08-24 14:10:00,97.27,97.27,97.14,97.15,9122.0,93.6762,93.6762,93.551,93.5606,9122.0
2021-08-24 14:15:00,97.17,97.21,97.13,97.15,5423.0,93.5799,93.6184,93.5414,93.5606,5423.0
2021-08-24 14:20:00,97.14,97.15,96.94,96.97,14944.0,93.551,93.5606,93.3584,93.3873,14944.0
2021-08-24 14:25:00,96.96,96.96,96.82,96.82,14072.0,93.3776,93.3776,93.2428,93.2428,14072.0
2021-08-24 14:30:00,96.83,96.89,96.79,96.79,8225.0,93.2524,93.3102,93.2139,93.2139,8225.0
2021-08-24 14:35:00,96.79,96.82,96.77,96.82,10089.0,93.2139,93.2428,93.1947,93.2428,10089.0
2021-08-24 14:40:00,96.82,96.93,96.82,96.91,13130.0,93.2428,93.3487,93.2428,93.3295,13130.0
2021-08-24 14:45:00,96.88,96.94,96.88,96.9,4852.0,93.3006,93.3584,93.3006,93.3198,4852.0
2021-08-24 14:50:00,96.9,96.94,96.87,96.92,9884.0,93.3198,93.3584,93.291,93.3391,9884.0
2021-08-24 14:55:00,96.91,96.92,96.82,96.85,9567.0,93.3295,93.3391,93.2428,93.2717,9567.0
2021-08-24 15:00:00,96.83,96.83,96.62,96.62,8019.0,93.2524,93.2524,93.0502,93.0502,8019.0
2021-08-24 15:05:00,96.62,96.67,96.57,96.58,5423.0,93.0502,93.0983,93.002,93.0117,5423.0
2021-08-24 15:10:00,96.59,96.69,96.58,96.68,12880.0,93.0213,93.1176,93.0117,93.108,12880.0
2021-08-24 15:15:00,96.69,96.69,96.46,96.49,21999.0,93.1176,93.1176,92.8961,92.925,21999.0
2021-08-24 15:20:00,96.51,96.6,96.5,96.5,12314.0,92.9443,93.0309,92.9346,92.9346,12314.0
2021-08-24 15:25:00,96.52,96.55,96.5,96.51,9866.0,92.9539,92.9828,92.9346,92.9443,9866.0
2021-08-24 15:30:00,96.51,96.51,96.32,96.38,15657.0,92.9443,92.9443,92.7613,92.8191,15657.0
2021-08-24 15:35:00,96.38,96.42,96.32,96.33,17852.0,92.8191,92.8576,92.7613,92.7709,17852.0
2021-08-24 15:40:00,96.32,96.32,96.06,96.14,34725.0,92.7613,92.7613,92.5109,92.5879,34725.0
2021-08-24 15:45:00,96.13,96.22,96.07,96.22,29040.0,92.5783,92.665,92.5205,92.665,29040.0
2021-08-24 15:50:00,96.21,96.22,95.94,95.97,48240.0,92.6553,92.665,92.3953,92.4242,48240.0
2021-08-24 15:55:00,95.98,96.1,95.93,95.97,110721.0,92.4338,92.5494,92.3857,92.4242,110721.0
2021-08-25 09:30:00,96.36,96.61,96.19,96.45,51128.0,92.7998,93.0406,92.6361,92.8865,51128.0
2021-08-25 09:35:00,96.53,97.25,96.53,97.23,18123.0,92.9635,93.6569,92.9635,93.6377,18123.0
2021-08-25 09:40:00,97.27,97.28,96.55,96.61,14130.0,93.6762,93.6858,92.9828,93.0406,14130.0
2021-08-25 09:45:00,96.63,96.86,96.41,96.85,8195.0,93.0598,93.2813,92.848,93.2717,8195.0
2021-08-25 09:50:00,96.91,97.03,96.69,96.72,16253.0,93.3295,93.445,93.1176,93.1465,16253.0
2021-08-25 09:55:00,96.68,97.18,96.6,96.95,12594.0,93.108,93.5895,93.0309,93.368,12594.0
2021-08-25 10:00:00,97.0,97.36,96.99,97.12,27821.0,93.4162,93.7629,93.4065,93.5317,27821.0
2021-08-25 10:05:00,97.14,97.28,96.95,97.28,4769.0,93.551,93.6858,93.368,93.6858,4769.0
2021-08-25 10:10:00,97.12,97.45,97.11,97.34,10362.0,93.5317,93.8495,93.5221,93.7436,10362.0
2021-08-25 10:15:00,97.31,97.42,97.2,97.37,12649.0,93.7147,93.8206,93.6088,93.7725,12649.0
2021-08-25 10:20:00,97.35,97.45,97.3,97.37,7949.0,93.7532,93.8495,93.7051,93.7725,7949.0
2021-08-25 10:25:00,97.35,97.41,97.27,97.29,13961.0,93.7532,93.811,93.6762,93.6954,13961.0
2021-08-25 10:30:00,97.27,97.48,97.27,97.44,10444.0,93.6762,93.8784,93.6762,93.8399,10444.0
2021-08-25 10:35:00,97.42,97.43,97.26,97.42,7807.0,93.8206,93.8303,93.6665,93.8206,7807.0
2021-08-25 10:40:00,97.43,97.77,97.42,97.53,16565.0,93.8303,94.1577,93.8206,93.9266,16565.0
2021-08-25 10:45:00,97.55,97.64,97.42,97.42,10093.0,93.9458,94.0325,93.8206,93.8206,10093.0
2021-08-25 10:50:00,97.37,97.66,97.37,97.58,8161.0,93.7725,94.0518,93.7725,93.9747,8161.0
2021-08-25 10:55:00,97.55,97.71,97.54,97.66,11497.0,93.9458,94.0999,93.9362,94.0518,11497.0
2021-08-25 11:00:00,97.67,97.71,97.54,97.55,18526.0,94.0614,94.0999,93.9362,93.9458,18526.0
2021-08-25 11:05:00,97.56,97.8,97.54,97.8,11551.0,93.9555,94.1866,93.9362,94.1866,11551.0
2021-08-25 11:10:00,97.86,98.0,97.8,97.84,36017.0,94.2444,94.3792,94.1866,94.2251,36017.0
2021-08-25 11:15:00,97.81,97.86,97.6,97.67,26565.0,94.1962,94.2444,93.994,94.0614,26565.0
2021-08-25 11:20:00,97.68,97.68,97.6,97.63,13572.0,94.071,94.071,93.994,94.0229,13572.0
2021-08-25 11:25:00,97.62,97.69,97.54,97.65,21859.0,94.0132,94.0807,93.9362,94.0421,21859.0
2021-08-25 11:30:00,97.65,97.78,97.65,97.75,9161.0,94.0421,94.1673,94.0421,94.1384,9161.0
2021-08-25 11:35:00,97.76,97.89,97.75,97.82,18676.0,94.1481,94.2733,94.1384,94.2059,18676.0
2021-08-25 11:40:00,97.83,97.87,97.6,97.63,30674.0,94.2155,94.254,93.994,94.0229,30674.0
2021-08-25 11:45:00,97.58,97.58,97.53,97.58,3485.0,93.9747,93.9747,93.9266,93.9747,3485.0
2021-08-25 11:50:00,97.59,97.6,97.41,97.42,5702.0,93.9844,93.994,93.811,93.8206,5702.0
2021-08-25 11:55:00,97.43,97.48,97.36,97.47,6421.0,93.8303,93.8784,93.7629,93.8688,6421.0
2021-08-25 12:00:00,97.45,97.47,97.4,97.47,6594.0,93.8495,93.8688,93.8014,93.8688,6594.0
2021-08-25 12:05:00,97.44,97.53,97.42,97.52,2926.0,93.8399,93.9266,93.8206,93.9169,2926.0
2021-08-25 12:10:00,97.53,97.58,97.41,97.46,4192.0,93.9266,93.9747,93.811,93.8592,4192.0
2021-08-25 12:15:00,97.48,97.64,97.47,97.64,4176.0,93.8784,94.0325,93.8688,94.0325,4176.0
2021-08-25 12:20:00,97.64,97.71,97.62,97.64,4947.0,94.0325,94.0999,94.0132,94.0325,4947.0
2021-08-25 12:25:00,97.63,97.73,97.63,97.71,3047.0,94.0229,94.1192,94.0229,94.0999,3047.0
2021-08-25 12:30:00,97.75,97.79,97.7,97.7,4230.0,94.1384,94.177,94.0903,94.0903,4230.0
2021-08-25 12:35:00,97.73,97.74,97.62,97.65,4548.0,94.1192,94.1288,94.0132,94.0421,4548.0
2021-08-25 12:40:00,97.67,97.74,97.63,97.69,7307.0,94.0614,94.1288,94.0229,94.0807,7307.0
2021-08-25 12:45:00,97.7,97.73,97.66,97.66,2900.0,94.0903,94.1192,94.0518,94.0518,2900.0
2021-08-25 12:50:00,97.67,97.67,97.62,97.63,5028.0,94.0614,94.0614,94.0132,94.0229,5028.0
2021-08-25 12:55:00,97.63,97.68,97.53,97.54,4421.0,94.0229,94.071,93.9266,93.9362,4421.0
2021-08-25 13:00:00,97.54,97.64,97.52,97.64,6050.0,93.9362,94.0325,93.9169,94.0325,6050.0
2021-08-25 13:05:00,97.63,97.68,97.59,97.68,9080.0,94.0229,94.071,93.9844,94.071,9080.0
2021-08-25 13:10:00,97.7,97.78,97.69,97.73,7442.0,94.0903,94.1673,94.0807,94.1192,7442.0
2021-08-25 13:15:00,97.71,97.75,97.61,97.63,5096.0,94.0999,94.1384,94.0036,94.0229,5096.0
2021-08-25 13:20:00,97.66,97.66,97.49,97.63,5383.0,94.0518,94.0518,93.888,94.0229,5383.0
2021-08-25 13:25:00,97.62,97.69,97.61,97.67,5679.0,94.0132,94.0807,94.0036,94.0614,5679.0
2021-08-25 13:30:00,97.67,97.7,97.63,97.64,4167.0,94.0614,94.0903,94.0229,94.0325,4167.0
2021-08-25 13:35:00,97.63,97.67,97.51,97.55,9452.0,94.0229,94.0614,93.9073,93.9458,9452.0
2021-08-25 13:40:00,97.55,97.59,97.54,97.54,5968.0,93.9458,93.9844,93.9362,93.9362,5968.0
2021-08-25 13:45:00,97.52,97.52,97.37,97.41,8305.0,93.9169,93.9169,93.7725,93.811,8305.0
2021-08-25 13:50:00,97.42,97.44,97.28,97.32,4125.0,93.8206,93.8399,93.6858,93.7243,4125.0
2021-08-25 13:55:00,97.31,97.41,97.3,97.36,10335.0,93.7147,93.811,93.7051,93.7629,10335.0
2021-08-25 14:00:00,97.36,97.39,97.34,97.39,6175.0,93.7629,93.7917,93.7436,93.7917,6175.0
2021-08-25 14:05:00,97.41,97.43,97.35,97.38,5599.0,93.811,93.8303,93.7532,93.7821,5599.0
2021-08-25 14:10:00,97.38,97.48,97.36,97.48,4489.0,93.7821,93.8784,93.7629,93.8784,4489.0
2021-08-25 14:15:00,97.48,97.58,97.46,97.53,6093.0,93.8784,93.9747,93.8592,93.9266,6093.0
2021-08-25 14:20:00,97.55,97.55,97.47,97.54,5252.0,93.9458,93.9458,93.8688,93.9362,5252.0
2021-08-25 14:25:00,97.54,97.56,97.46,97.5,4797.0,93.9362,93.9555,93.8592,93.8977,4797.0
2021-08-25 14:30:00,97.52,97.52,97.46,97.48,5345.0,93.9169,93.9169,93.8592,93.8784,5345.0
2021-08-25 14:35:00,97.5,97.5,97.39,97.42,4594.0,93.8977,93.8977,93.7917,93.8206,4594.0
2021-08-25 14:40:00,97.41,97.45,97.37,97.4,4637.0,93.811,93.8495,93.7725,93.8014,4637.0
2021-08-25 14:45:00,97.4,97.42,97.36,97.36,2545.0,93.8014,93.8206,93.7629,93.7629,2545.0
2021-08-25 14:50:00,97.35,97.37,97.21,97.28,15371.0,93.7532,93.7725,93.6184,93.6858,15371.0
2021-08-25 14:55:00,97.28,97.35,97.21,97.35,9772.0,93.6858,93.7532,93.6184,93.7532,9772.0
2021-08-25 15:00:00,97.34,97.34,97.23,97.28,12139.0,93.7436,93.7436,93.6377,93.6858,12139.0
2021-08-25 15:05:00,97.27,97.27,97.16,97.16,12177.0,93.6762,93.6762,93.5702,93.5702,12177.0
2021-08-25 15:10:00,97.18,97.2,97.11,97.13,9355.0,93.5895,93.6088,93.5221,93.5414,9355.0
2021-08-25 15:15:00,97.11,97.16,97.1,97.11,9818.0,93.5221,93.5702,93.5125,93.5221,9818.0
2021-08-25 15:20:00,97.12,97.23,97.12,97.18,9395.0,93.5317,93.6377,93.5317,93.5895,9395.0
2021-08-25 15:25:00,97.18,97.29,97.17,97.26,12012.0,93.5895,93.6954,93.5799,93.6665,12012.0
2021-08-25 15:30:00,97.26,97.34,97.26,97.3,11238.0,93.6665,93.7436,93.6665,93.7051,11238.0
2021-08-25 15:35:00,97.3,97.32,97.18,97.2,13580.0,93.7051,93.7243,93.5895,93.6088,13580.0
2021-08-25 15:40:00,97.21,97.24,97.11,97.24,17010.0,93.6184,93.6473,93.5221,93.6473,17010.0
2021-08-25 15:45:00,97.25,97.26,97.09,97.1,23853.0,93.6569,93.6665,93.5028,93.5125,23853.0
2021-08-25 15:50:00,97.11,97.13,97.03,97.11,43114.0,93.5221,93.5414,93.445,93.5221,43114.0
2021-08-25 15:55:00,97.11,97.2,97.06,97.16,81458.0,93.5221,93.6088,93.4739,93.5702,81458.0
2021-08-26 09:30:00,96.93,97.08,96.4,96.87,25947.0,93.3487,93.4932,92.8383,93.291,25947.0
2021-08-26 09:35:00,96.88,97.15,96.38,96.39,7342.0,93.3006,93.5606,92.8191,92.8287,7342.0
2021-08-26 09:40:00,96.36,96.92,96.36,96.55,6685.0,92.7998,93.3391,92.7998,92.9828,6685.0
2021-08-26 09:45:00,96.51,97.04,96.4,97.0,6753.0,92.9443,93.4547,92.8383,93.4162,6753.0
2021-08-26 09:50:00,97.0,97.38,96.87,97.34,16847.0,93.4162,93.7821,93.291,93.7436,16847.0
2021-08-26 09:55:00,97.32,97.38,97.1,97.27,5192.0,93.7243,93.7821,93.5125,93.6762,5192.0
2021-08-26 10:00:00,97.24,97.28,97.09,97.18,9477.0,93.6473,93.6858,93.5028,93.5895,9477.0
2021-08-26 10:05:00,97.19,97.19,97.01,97.01,11083.0,93.5991,93.5991,93.4258,93.4258,11083.0
2021-08-26 10:10:00,97.0,97.14,96.89,96.93,12881.0,93.4162,93.551,93.3102,93.3487,12881.0
2021-08-26 10:15:00,96.94,97.0,96.9,96.98,18798.0,93.3584,93.4162,93.3198,93.3969,18798.0
2021-08-26 10:20:00,96.95,96.97,96.79,96.79,15836.0,93.368,93.3873,93.2139,93.2139,15836.0
2021-08-26 10:25:00,96.83,96.83,96.21,96.49,13552.0,93.2524,93.2524,92.6553,92.925,13552.0
2021-08-26 10:30:00,96.45,96.48,96.22,96.27,4426.0,92.8865,92.9154,92.665,92.7131,4426.0
2021-08-26 10:35:00,96.31,96.38,96.18,96.3,4750.0,92.7516,92.8191,92.6265,92.742,4750.0
2021-08-26 10:40:00,96.23,96.26,95.91,95.91,13467.0,92.6746,92.7035,92.3664,92.3664,13467.0
2021-08-26 10:45:00,95.96,96.07,95.8,95.8,8465.0,92.4146,92.5205,92.2605,92.2605,8465.0
2021-08-26 10:50:00,95.84,95.86,95.62,95.8,23712.0,92.299,92.3183,92.0871,92.2605,23712.0
2021-08-26 10:55:00,95.79,95.9,95.63,95.83,26227.0,92.2509,92.3568,92.0968,92.2894,26227.0
2021-08-26 11:00:00,95.76,95.81,95.38,95.48,31080.0,92.222,92.2701,91.856,91.9523,31080.0
2021-08-26 11:05:00,95.5,95.6,95.28,95.28,33205.0,91.9716,92.0679,91.7597,91.7597,33205.0
2021-08-26 11:10:00,95.27,95.5,95.23,95.45,34384.0,91.7501,91.9716,91.7115,91.9234,34384.0
2021-08-26 11:15:00,95.46,95.47,95.2,95.31,13896.0,91.9331,91.9427,91.6827,91.7886,13896.0
2021-08-26 11:20:00,95.3,95.82,95.24,95.71,8230.0,91.779,92.2798,91.7212,92.1738,8230.0
2021-08-26 11:25:00,95.72,95.8,95.53,95.55,6826.0,92.1834,92.2605,92.0005,92.0197,6826.0
2021-08-26 11:30:00,95.52,95.52,95.36,95.45,8090.0,91.9908,91.9908,91.8367,91.9234,8090.0
2021-08-26 11:35:00,95.44,95.53,95.36,95.51,7649.0,91.9138,92.0005,91.8367,91.9812,7649.0
2021-08-26 11:40:00,95.53,95.55,95.31,95.31,8821.0,92.0005,92.0197,91.7886,91.7886,8821.0
2021-08-26 11:45:00,95.25,95.39,95.23,95.33,7376.0,91.7308,91.8656,91.7115,91.8079,7376.0
2021-08-26 11:50:00,95.35,95.4,95.27,95.38,5775.0,91.8271,91.8753,91.7501,91.856,5775.0
2021-08-26 11:55:00,95.37,95.43,95.34,95.43,4109.0,91.8464,91.9042,91.8175,91.9042,4109.0
2021-08-26 12:00:00,95.38,95.6,95.38,95.56,6671.0,91.856,92.0679,91.856,92.0294,6671.0
2021-08-26 12:05:00,95.58,95.71,95.57,95.62,7233.0,92.0486,92.1738,92.039,92.0871,7233.0
2021-08-26 12:10:00,95.62,95.74,95.59,95.71,3308.0,92.0871,92.2027,92.0582,92.1738,3308.0
2021-08-26 12:15:00,95.73,95.88,95.72,95.82,6261.0,92.1931,92.3375,92.1834,92.2798,6261.0
2021-08-26 12:20:00,95.83,95.89,95.8,95.88,4625.0,92.2894,92.3472,92.2605,92.3375,4625.0
2021-08-26 12:25:00,95.88,95.9,95.8,95.84,5145.0,92.3375,92.3568,92.2605,92.299,5145.0
2021-08-26 12:30:00,95.84,95.95,95.79,95.89,4697.0,92.299,92.4049,92.2509,92.3472,4697.0
2021-08-26 12:35:00,95.9,95.92,95.79,95.81,3812.0,92.3568,92.3761,92.2509,92.2701,3812.0
2021-08-26 12:40:00,95.8,95.8,95.67,95.7,3231.0,92.2605,92.2605,92.1353,92.1642,3231.0
2021-08-26 12:45:00,95.69,95.8,95.69,95.75,3550.0,92.1546,92.2605,92.1546,92.2123,3550.0
2021-08-26 12:50:00,95.74,95.84,95.62,95.67,9393.0,92.2027,92.299,92.0871,92.1353,9393.0
2021-08-26 12:55:00,95.64,95.72,95.53,95.67,5568.0,92.1064,92.1834,92.0005,92.1353,5568.0
2021-08-26 13:00:00,95.65,95.76,95.63,95.74,5724.0,92.116,92.222,92.0968,92.2027,5724.0
2021-08-26 13:05:00,95.77,95.8,95.68,95.72,2760.0,92.2316,92.2605,92.1449,92.1834,2760.0
2021-08-26 13:10:00,95.71,95.75,95.7,95.73,4278.0,92.1738,92.2123,92.1642,92.1931,4278.0
2021-08-26 13:15:00,95.7,95.71,95.68,95.69,2016.0,92.1642,92.1738,92.1449,92.1546,2016.0
2021-08-26 13:20:00,95.7,95.72,95.48,95.49,7913.0,92.1642,92.1834,91.9523,91.9619,7913.0
2021-08-26 13:25:00,95.48,95.62,95.47,95.54,6974.0,91.9523,92.0871,91.9427,92.0101,6974.0
2021-08-26 13:30:00,95.54,95.6,95.44,95.48,9037.0,92.0101,92.0679,91.9138,91.9523,9037.0
2021-08-26 13:35:00,95.44,95.51,95.41,95.46,11329.0,91.9138,91.9812,91.8849,91.9331,11329.0
2021-08-26 13:40:00,95.46,95.47,95.29,95.3,14824.0,91.9331,91.9427,91.7693,91.779,14824.0
2021-08-26 13:45:00,95.31,95.34,95.23,95.24,10802.0,91.7886,91.8175,91.7115,91.7212,10802.0
2021-08-26 13:50:00,95.25,95.26,95.15,95.26,11546.0,91.7308,91.7404,91.6345,91.7404,11546.0
2021-08-26 13:55:00,95.26,95.3,95.2,95.21,5033.0,91.7404,91.779,91.6827,91.6923,5033.0
2021-08-26 14:00:00,95.21,95.27,95.16,95.22,7920.0,91.6923,91.7501,91.6441,91.7019,7920.0
2021-08-26 14:05:00,95.24,95.24,95.06,95.07,3966.0,91.7212,91.7212,91.5478,91.5575,3966.0
2021-08-26 14:10:00,95.06,95.11,94.93,94.94,15532.0,91.5478,91.596,91.4226,91.4323,15532.0
2021-08-26 14:15:00,94.92,95.09,94.92,95.09,8889.0,91.413,91.5767,91.413,91.5767,8889.0
2021-08-26 14:20:00,95.08,95.29,95.08,95.16,10714.0,91.5671,91.7693,91.5671,91.6441,10714.0
2021-08-26 14:25:00,95.2,95.23,95.09,95.18,8158.0,91.6827,91.7115,91.5767,91.6634,8158.0
2021-08-26 14:30:00,95.21,95.23,95.11,95.13,5786.0,91.6923,91.7115,91.596,91.6152,5786.0
2021-08-26 14:35:00,95.15,95.15,95.07,95.15,14341.0,91.6345,91.6345,91.5575,91.6345,14341.0
2021-08-26 14:40:00,95.16,95.2,95.03,95.12,5885.0,91.6441,91.6827,91.5189,91.6056,5885.0
2021-08-26 14:45:00,95.11,95.24,95.06,95.06,8003.0,91.596,91.7212,91.5478,91.5478,8003.0
2021-08-26 14:50:00,95.05,95.25,95.05,95.23,12289.0,91.5382,91.7308,91.5382,91.7115,12289.0
2021-08-26 14:55:00,95.25,95.29,95.21,95.23,9325.0,91.7308,91.7693,91.6923,91.7115,9325.0
2021-08-26 15:00:00,95.26,95.27,95.18,95.23,9894.0,91.7404,91.7501,91.6634,91.7115,9894.0
2021-08-26 15:05:00,95.21,95.24,95.13,95.18,7592.0,91.6923,91.7212,91.6152,91.6634,7592.0
2021-08-26 15:10:00,95.2,95.26,95.14,95.25,9322.0,91.6827,91.7404,91.6249,91.7308,9322.0
2021-08-26 15:15:00,95.25,95.39,95.22,95.39,31270.0,91.7308,91.8656,91.7019,91.8656,31270.0
2021-08-26 15:20:00,95.39,95.4,95.23,95.31,29265.0,91.8656,91.8753,91.7115,91.7886,29265.0
2021-08-26 15:25:00,95.3,95.35,95.24,95.3,9104.0,91.779,91.8271,91.7212,91.779,9104.0
2021-08-26 15:30:00,95.3,95.37,95.26,95.31,20063.0,91.779,91.8464,91.7404,91.7886,20063.0
2021-08-26 15:35:00,95.31,95.47,95.31,95.37,19626.0,91.7886,91.9427,91.7886,91.8464,19626.0
2021-08-26 15:40:00,95.39,95.52,95.36,95.43,16630.0,91.8656,91.9908,91.8367,91.9042,16630.0
2021-08-26 15:45:00,95.42,95.57,95.35,95.48,22195.0,91.8945,92.039,91.8271,91.9523,22195.0
2021-08-26 15:50:00,95.5,95.66,95.5,95.65,29734.0,91.9716,92.1257,91.9716,92.116,29734.0
2021-08-26 15:55:00,95.64,95.72,95.5,95.55,109446.0,92.1064,92.1834,91.9716,92.0197,109446.0
2021-08-27 09:30:00,95.88,96.15,95.57,95.92,24960.0,92.3375,92.5976,92.039,92.3761,24960.0
2021-08-27 09:35:00,95.82,96.0,95.8,95.96,5435.0,92.2798,92.4531,92.2605,92.4146,5435.0
2021-08-27 09:40:00,95.94,96.15,95.87,96.07,4746.0,92.3953,92.5976,92.3279,92.5205,4746.0
2021-08-27 09:45:00,96.16,96.67,96.13,96.35,13245.0,92.6072,93.0983,92.5783,92.7902,13245.0
2021-08-27 09:50:00,96.31,96.51,96.17,96.44,6417.0,92.7516,92.9443,92.6168,92.8768,6417.0
2021-08-27 09:55:00,96.43,96.45,96.15,96.15,5945.0,92.8672,92.8865,92.5976,92.5976,5945.0
2021-08-27 10:00:00,96.15,96.42,96.12,96.36,13795.0,92.5976,92.8576,92.5687,92.7998,13795.0
2021-08-27 10:05:00,96.39,96.47,96.28,96.36,10176.0,92.8287,92.9057,92.7228,92.7998,10176.0
2021-08-27 10:10:00,96.35,96.7,96.32,96.48,16166.0,92.7902,93.1272,92.7613,92.9154,16166.0
2021-08-27 10:15:00,96.46,96.51,96.24,96.37,10996.0,92.8961,92.9443,92.6842,92.8094,10996.0
2021-08-27 10:20:00,96.41,96.53,96.26,96.36,12270.0,92.848,92.9635,92.7035,92.7998,12270.0
2021-08-27 10:25:00,96.4,96.4,96.11,96.26,8083.0,92.8383,92.8383,92.559,92.7035,8083.0
2021-08-27 10:30:00,96.27,96.27,96.09,96.26,9740.0,92.7131,92.7131,92.5398,92.7035,9740.0
2021-08-27 10:35:00,96.32,96.36,96.14,96.22,21391.0,92.7613,92.7998,92.5879,92.665,21391.0
2021-08-27 10:40:00,96.24,96.28,96.17,96.28,4849.0,92.6842,92.7228,92.6168,92.7228,4849.0
2021-08-27 10:45:00,96.3,96.68,96.29,96.62,18976.0,92.742,93.108,92.7324,93.0502,18976.0
2021-08-27 10:50:00,96.63,96.89,96.63,96.83,9332.0,93.0598,93.3102,93.0598,93.2524,9332.0
2021-08-27 10:55:00,96.78,96.96,96.78,96.88,11136.0,93.2043,93.3776,93.2043,93.3006,11136.0
2021-08-27 11:00:00,96.91,97.0,96.81,96.86,11540.0,93.3295,93.4162,93.2332,93.2813,11540.0
2021-08-27 11:05:00,96.86,97.0,96.86,96.95,14614.0,93.2813,93.4162,93.2813,93.368,14614.0
2021-08-27 11:10:00,96.93,97.05,96.88,97.05,9177.0,93.3487,93.4643,93.3006,93.4643,9177.0
2021-08-27 11:15:00,97.02,97.1,96.98,97.06,7831.0,93.4354,93.5125,93.3969,93.4739,7831.0
2021-08-27 11:20:00,97.09,97.09,96.94,96.97,10412.0,93.5028,93.5028,93.3584,93.3873,10412.0
2021-08-27 11:25:00,96.98,97.02,96.66,96.7,8310.0,93.3969,93.4354,93.0887,93.1272,8310.0
2021-08-27 11:30:00,96.72,96.87,96.72,96.86,13197.0,93.1465,93.291,93.1465,93.2813,13197.0
2021-08-27 11:35:00,96.85,96.98,96.8,96.98,4142.0,93.2717,93.3969,93.2235,93.3969,4142.0
2021-08-27 11:40:00,96.98,97.02,96.85,96.87,4270.0,93.3969,93.4354,93.2717,93.291,4270.0
2021-08-27 11:45:00,96.87,96.95,96.87,96.91,4460.0,93.291,93.368,93.291,93.3295,4460.0
2021-08-27 11:50:00,96.91,96.93,96.75,96.82,4751.0,93.3295,93.3487,93.1754,93.2428,4751.0
2021-08-27 11:55:00,96.82,96.88,96.79,96.8,5645.0,93.2428,93.3006,93.2139,93.2235,5645.0
2021-08-27 12:00:00,96.84,96.93,96.81,96.87,7048.0,93.2621,93.3487,93.2332,93.291,7048.0
2021-08-27 12:05:00,96.86,96.93,96.77,96.93,4622.0,93.2813,93.3487,93.1947,93.3487,4622.0
2021-08-27 12:10:00,96.95,96.96,96.9,96.94,3152.0,93.368,93.3776,93.3198,93.3584,3152.0
2021-08-27 12:15:00,96.93,97.14,96.93,97.03,11293.0,93.3487,93.551,93.3487,93.445,11293.0
2021-08-27 12:20:00,97.05,97.29,97.05,97.28,5912.0,93.4643,93.6954,93.4643,93.6858,5912.0
2021-08-27 12:25:00,97.29,97.3,97.23,97.27,5381.0,93.6954,93.7051,93.6377,93.6762,5381.0
2021-08-27 12:30:00,97.31,97.32,97.26,97.28,5736.0,93.7147,93.7243,93.6665,93.6858,5736.0
2021-08-27 12:35:00,97.28,97.33,97.26,97.27,5292.0,93.6858,93.734,93.6665,93.6762,5292.0
2021-08-27 12:40:00,97.24,97.36,97.24,97.27,5378.0,93.6473,93.7629,93.6473,93.6762,5378.0
2021-08-27 12:45:00,97.27,97.36,97.26,97.26,5564.0,93.6762,93.7629,93.6665,93.6665,5564.0
2021-08-27 12:50:00,97.24,97.31,97.22,97.31,2770.0,93.6473,93.7147,93.628,93.7147,2770.0
2021-08-27 12:55:00,97.32,97.38,97.29,97.36,15164.0,93.7243,93.7821,93.6954,93.7629,15164.0
2021-08-27 13:00:00,97.36,97.37,97.24,97.27,2731.0,93.7629,93.7725,93.6473,93.6762,2731.0
2021-08-27 13:05:00,97.28,97.33,97.27,97.31,3340.0,93.6858,93.734,93.6762,93.7147,3340.0
2021-08-27 13:10:00,97.34,97.35,97.26,97.26,2702.0,93.7436,93.7532,93.6665,93.6665,2702.0
2021-08-27 13:15:00,97.25,97.28,97.22,97.27,4089.0,93.6569,93.6858,93.628,93.6762,4089.0
2021-08-27 13:20:00,97.3,97.34,97.25,97.29,5538.0,93.7051,93.7436,93.6569,93.6954,5538.0
2021-08-27 13:25:00,97.29,97.45,97.28,97.36,24340.0,93.6954,93.8495,93.6858,93.7629,24340.0
2021-08-27 13:30:00,97.37,97.49,97.36,97.46,7192.0,93.7725,93.888,93.7629,93.8592,7192.0
2021-08-27 13:35:00,97.46,97.57,97.45,97.48,5539.0,93.8592,93.9651,93.8495,93.8784,5539.0
2021-08-27 13:40:00,97.48,97.49,97.4,97.44,5500.0,93.8784,93.888,93.8014,93.8399,5500.0
2021-08-27 13:45:00,97.45,97.51,97.44,97.45,1951.0,93.8495,93.9073,93.8399,93.8495,1951.0
2021-08-27 13:50:00,97.45,97.49,97.4,97.45,2968.0,93.8495,93.888,93.8014,93.8495,2968.0
2021-08-27 13:55:00,97.45,97.48,97.44,97.48,5266.0,93.8495,93.8784,93.8399,93.8784,5266.0
2021-08-27 14:00:00,97.49,97.55,97.41,97.42,11173.0,93.888,93.9458,93.811,93.8206,11173.0
2021-08-27 14:05:00,97.43,97.53,97.32,97.53,13484.0,93.8303,93.9266,93.7243,93.9266,13484.0
2021-08-27 14:10:00,97.53,97.69,97.53,97.58,9368.0,93.9266,94.0807,93.9266,93.9747,9368.0
2021-08-27 14:15:00,97.57,97.63,97.57,97.61,9018.0,93.9651,94.0229,93.9651,94.0036,9018.0
2021-08-27 14:20:00,97.59,97.59,97.51,97.56,5570.0,93.9844,93.9844,93.9073,93.9555,5570.0
2021-08-27 14:25:00,97.57,97.65,97.56,97.64,5089.0,93.9651,94.0421,93.9555,94.0325,5089.0
2021-08-27 14:30:00,97.65,97.67,97.51,97.55,8460.0,94.0421,94.0614,93.9073,93.9458,8460.0
2021-08-27 14:35:00,97.53,97.57,97.38,97.45,7398.0,93.9266,93.9651,93.7821,93.8495,7398.0
2021-08-27 14:40:00,97.47,97.54,97.4,97.5,5374.0,93.8688,93.9362,93.8014,93.8977,5374.0
2021-08-27 14:45:00,97.47,97.54,97.43,97.49,6549.0,93.8688,93.9362,93.8303,93.888,6549.0
2021-08-27 14:50:00,97.49,97.49,97.42,97.45,9585.0,93.888,93.888,93.8206,93.8495,9585.0
2021-08-27 14:55:00,97.46,97.48,97.38,97.41,7472.0,93.8592,93.8784,93.7821,93.811,7472.0
2021-08-27 15:00:00,97.42,97.43,97.34,97.41,18816.0,93.8206,93.8303,93.7436,93.811,18816.0
2021-08-27 15:05:00,97.42,97.44,97.33,97.35,5177.0,93.8206,93.8399,93.734,93.7532,5177.0
2021-08-27 15:10:00,97.35,97.4,97.32,97.36,21306.0,93.7532,93.8014,93.7243,93.7629,21306.0
2021-08-27 15:15:00,97.38,97.38,97.26,97.27,17301.0,93.7821,93.7821,93.6665,93.6762,17301.0
2021-08-27 15:20:00,97.26,97.3,97.21,97.21,19438.0,93.6665,93.7051,93.6184,93.6184,19438.0
2021-08-27 15:25:00,97.21,97.27,97.13,97.13,19060.0,93.6184,93.6762,93.5414,93.5414,19060.0
2021-08-27 15:30:00,97.12,97.13,97.01,97.1,19785.0,93.5317,93.5414,93.4258,93.5125,19785.0
2021-08-27 15:35:00,97.15,97.16,96.99,97.09,22651.0,93.5606,93.5702,93.4065,93.5028,22651.0
2021-08-27 15:40:00,97.1,97.11,97.03,97.08,25256.0,93.5125,93.5221,93.445,93.4932,25256.0
2021-08-27 15:45:00,97.07,97.17,96.98,96.98,23419.0,93.4836,93.5799,93.3969,93.3969,23419.0
2021-08-27 15:50:00,96.97,97.05,96.92,96.92,49365.0,93.3873,93.4643,93.3391,93.3391,49365.0
2021-08-27 15:55:00,96.92,96.98,96.8,96.95,117997.0,93.3391,93.3969,93.2235,93.368,117997.0
2021-08-30 09:30:00,97.0,97.24,96.44,96.71,30182.0,93.4162,93.6473,92.8768,93.1369,30182.0
2021-08-30 09:35:00,96.64,96.68,96.12,96.15,10139.0,93.0695,93.108,92.5687,92.5976,10139.0
2021-08-30 09:40:00,96.32,96.38,96.0,96.01,11768.0,92.7613,92.8191,92.4531,92.4627,11768.0
2021-08-30 09:45:00,95.94,96.26,95.88,96.15,6802.0,92.3953,92.7035,92.3375,92.5976,6802.0
2021-08-30 09:50:00,96.2,96.41,96.15,96.36,15217.0,92.6457,92.848,92.5976,92.7998,15217.0
2021-08-30 09:55:00,96.33,96.83,96.29,96.82,9744.0,92.7709,93.2524,92.7324,93.2428,9744.0
2021-08-30 10:00:00,96.85,96.85,96.49,96.53,15361.0,93.2717,93.2717,92.925,92.9635,15361.0
2021-08-30 10:05:00,96.45,96.52,96.35,96.44,18753.0,92.8865,92.9539,92.7902,92.8768,18753.0
2021-08-30 10:10:00,96.47,96.96,96.43,96.66,11555.0,92.9057,93.3776,92.8672,93.0887,11555.0
2021-08-30 10:15:00,96.65,96.68,96.3,96.3,7447.0,93.0791,93.108,92.742,92.742,7447.0
2021-08-30 10:20:00,96.25,96.37,96.25,96.37,3452.0,92.6939,92.8094,92.6939,92.8094,3452.0
2021-08-30 10:25:00,96.43,96.7,96.43,96.7,7388.0,92.8672,93.1272,92.8672,93.1272,7388.0
2021-08-30 10:30:00,96.73,97.05,96.71,97.05,4642.0,93.1561,93.4643,93.1369,93.4643,4642.0
2021-08-30 10:35:00,97.03,97.03,96.77,96.83,5950.0,93.445,93.445,93.1947,93.2524,5950.0
2021-08-30 10:40:00,96.83,96.86,96.72,96.83,4429.0,93.2524,93.2813,93.1465,93.2524,4429.0
2021-08-30 10:45:00,96.81,96.96,96.75,96.9,5665.0,93.2332,93.3776,93.1754,93.3198,5665.0
2021-08-30 10:50:00,96.92,96.99,96.86,96.98,9195.0,93.3391,93.4065,93.2813,93.3969,9195.0
2021-08-30 10:55:00,96.96,96.96,96.72,96.78,3916.0,93.3776,93.3776,93.1465,93.2043,3916.0
2021-08-30 11:00:00,96.72,96.8,96.67,96.72,5070.0,93.1465,93.2235,93.0983,93.1465,5070.0
2021-08-30 11:05:00,96.75,96.93,96.75,96.87,9513.0,93.1754,93.3487,93.1754,93.291,9513.0
2021-08-30 11:10:00,96.88,97.0,96.82,96.97,12755.0,93.3006,93.4162,93.2428,93.3873,12755.0
2021-08-30 11:15:00,96.96,97.0,96.79,96.79,4101.0,93.3776,93.4162,93.2139,93.2139,4101.0
2021-08-30 11:20:00,96.79,96.86,96.76,96.83,8129.0,93.2139,93.2813,93.185,93.2524,8129.0
2021-08-30 11:25:00,96.82,96.82,96.74,96.78,3912.0,93.2428,93.2428,93.1658,93.2043,3912.0
2021-08-30 11:30:00,96.82,96.86,96.79,96.86,3462.0,93.2428,93.2813,93.2139,93.2813,3462.0
2021-08-30 11:35:00,96.85,96.86,96.74,96.77,5505.0,93.2717,93.2813,93.1658,93.1947,5505.0
2021-08-30 11:40:00,96.69,96.82,96.69,96.76,3589.0,93.1176,93.2428,93.1176,93.185,3589.0
2021-08-30 11:45:00,96.73,96.74,96.65,96.7,5218.0,93.1561,93.1658,93.0791,93.1272,5218.0
2021-08-30 11:50:00,96.69,96.73,96.65,96.72,1816.0,93.1176,93.1561,93.0791,93.1465,1816.0
2021-08-30 11:55:00,96.72,96.76,96.69,96.7,2505.0,93.1465,93.185,93.1176,93.1272,2505.0
2021-08-30 12:00:00,96.7,96.74,96.66,96.69,4647.0,93.1272,93.1658,93.0887,93.1176,4647.0
2021-08-30 12:05:00,96.68,96.68,96.53,96.53,2519.0,93.108,93.108,92.9635,92.9635,2519.0
2021-08-30 12:10:00,96.53,96.57,96.5,96.53,2475.0,92.9635,93.002,92.9346,92.9635,2475.0
2021-08-30 12:15:00,96.58,96.63,96.45,96.46,7690.0,93.0117,93.0598,92.8865,92.8961,7690.0
2021-08-30 12:20:00,96.43,96.55,96.41,96.55,6590.0,92.8672,92.9828,92.848,92.9828,6590.0
2021-08-30 12:25:00,96.52,96.55,96.42,96.51,5445.0,92.9539,92.9828,92.8576,92.9443,5445.0
2021-08-30 12:30:00,96.51,96.53,96.39,96.41,5990.0,92.9443,92.9635,92.8287,92.848,5990.0
2021-08-30 12:35:00,96.43,96.48,96.37,96.38,4430.0,92.8672,92.9154,92.8094,92.8191,4430.0
2021-08-30 12:40:00,96.41,96.41,96.3,96.33,3027.0,92.848,92.848,92.742,92.7709,3027.0
2021-08-30 12:45:00,96.33,96.4,96.32,96.33,5736.0,92.7709,92.8383,92.7613,92.7709,5736.0
2021-08-30 12:50:00,96.34,96.41,96.33,96.41,4896.0,92.7805,92.848,92.7709,92.848,4896.0
2021-08-30 12:55:00,96.38,96.43,96.32,96.38,5510.0,92.8191,92.8672,92.7613,92.8191,5510.0
2021-08-30 13:00:00,96.37,96.4,96.29,96.36,5547.0,92.8094,92.8383,92.7324,92.7998,5547.0
2021-08-30 13:05:00,96.36,96.39,96.28,96.33,4153.0,92.7998,92.8287,92.7228,92.7709,4153.0
2021-08-30 13:10:00,96.33,96.39,96.32,96.36,3955.0,92.7709,92.8287,92.7613,92.7998,3955.0
2021-08-30 13:15:00,96.36,96.36,96.27,96.3,5261.0,92.7998,92.7998,92.7131,92.742,5261.0
2021-08-30 13:20:00,96.29,96.49,96.18,96.42,8176.0,92.7324,92.925,92.6265,92.8576,8176.0
2021-08-30 13:25:00,96.38,96.38,96.24,96.34,5798.0,92.8191,92.8191,92.6842,92.7805,5798.0
2021-08-30 13:30:00,96.39,96.51,96.36,96.51,8437.0,92.8287,92.9443,92.7998,92.9443,8437.0
2021-08-30 13:35:00,96.46,96.58,96.46,96.54,6234.0,92.8961,93.0117,92.8961,92.9731,6234.0
2021-08-30 13:40:00,96.54,96.64,96.52,96.62,8258.0,92.9731,93.0695,92.9539,93.0502,8258.0
2021-08-30 13:45:00,96.63,96.74,96.55,96.61,14397.0,93.0598,93.1658,92.9828,93.0406,14397.0
2021-08-30 13:50:00,96.59,96.66,96.55,96.59,6827.0,93.0213,93.0887,92.9828,93.0213,6827.0
2021-08-30 13:55:00,96.61,96.66,96.56,96.58,5118.0,93.0406,93.0887,92.9924,93.0117,5118.0
2021-08-30 14:00:00,96.6,96.71,96.58,96.67,6270.0,93.0309,93.1369,93.0117,93.0983,6270.0
2021-08-30 14:05:00,96.68,96.69,96.6,96.66,4553.0,93.108,93.1176,93.0309,93.0887,4553.0
2021-08-30 14:10:00,96.64,96.69,96.58,96.59,6896.0,93.0695,93.1176,93.0117,93.0213,6896.0
2021-08-30 14:15:00,96.57,96.62,96.46,96.46,7488.0,93.002,93.0502,92.8961,92.8961,7488.0
2021-08-30 14:20:00,96.48,96.48,96.43,96.45,5372.0,92.9154,92.9154,92.8672,92.8865,5372.0
2021-08-30 14:25:00,96.45,96.45,96.38,96.42,9816.0,92.8865,92.8865,92.8191,92.8576,9816.0
2021-08-30 14:30:00,96.42,96.51,96.4,96.45,11066.0,92.8576,92.9443,92.8383,92.8865,11066.0
2021-08-30 14:35:00,96.5,96.54,96.43,96.44,7281.0,92.9346,92.9731,92.8672,92.8768,7281.0
2021-08-30 14:40:00,96.44,96.5,96.43,96.5,7213.0,92.8768,92.9346,92.8672,92.9346,7213.0
2021-08-30 14:45:00,96.45,96.55,96.41,96.53,9000.0,92.8865,92.9828,92.848,92.9635,9000.0
2021-08-30 14:50:00,96.54,96.66,96.54,96.64,6708.0,92.9731,93.0887,92.9731,93.0695,6708.0
2021-08-30 14:55:00,96.64,96.74,96.62,96.72,6760.0,93.0695,93.1658,93.0502,93.1465,6760.0
2021-08-30 15:00:00,96.71,96.75,96.68,96.72,5514.0,93.1369,93.1754,93.108,93.1465,5514.0
2021-08-30 15:05:00,96.72,96.77,96.61,96.62,8380.0,93.1465,93.1947,93.0406,93.0502,8380.0
2021-08-30 15:10:00,96.61,96.71,96.58,96.6,9629.0,93.0406,93.1369,93.0117,93.0309,9629.0
2021-08-30 15:15:00,96.61,96.68,96.59,96.68,13071.0,93.0406,93.108,93.0213,93.108,13071.0
2021-08-30 15:20:00,96.65,96.67,96.52,96.58,10864.0,93.0791,93.0983,92.9539,93.0117,10864.0
2021-08-30 15:25:00,96.57,96.58,96.48,96.54,12533.0,93.002,93.0117,92.9154,92.9731,12533.0
2021-08-30 15:30:00,96.53,96.55,96.44,96.52,17425.0,92.9635,92.9828,92.8768,92.9539,17425.0
2021-08-30 15:35:00,96.52,96.56,96.43,96.48,18478.0,92.9539,92.9924,92.8672,92.9154,18478.0
2021-08-30 15:40:00,96.46,96.48,96.36,96.38,26696.0,92.8961,92.9154,92.7998,92.8191,26696.0
2021-08-30 15:45:00,96.39,96.45,96.32,96.38,26040.0,92.8287,92.8865,92.7613,92.8191,26040.0
2021-08-30 15:50:00,96.38,96.44,96.32,96.37,61531.0,92.8191,92.8768,92.7613,92.8094,61531.0
2021-08-30 15:55:00,96.38,96.39,96.04,96.08,222950.0,92.8191,92.8287,92.4916,92.5301,222950.0
2021-08-31 09:30:00,96.81,96.87,95.59,95.75,60465.0,93.2332,93.291,92.0582,92.2123,60465.0
2021-08-31 09:35:00,95.95,95.95,95.45,95.73,14703.0,92.4049,92.4049,91.9234,92.1931,14703.0
2021-08-31 09:40:00,95.75,96.51,95.75,96.47,20565.0,92.2123,92.9443,92.2123,92.9057,20565.0
2021-08-31 09:45:00,96.47,96.47,95.95,96.02,15097.0,92.9057,92.9057,92.4049,92.4724,15097.0
2021-08-31 09:50:00,96.04,96.36,95.94,96.3,17365.0,92.4916,92.7998,92.3953,92.742,17365.0
2021-08-31 09:55:00,96.28,96.59,96.08,96.14,11905.0,92.7228,93.0213,92.5301,92.5879,11905.0
2021-08-31 10:00:00,96.13,96.38,95.86,95.86,12172.0,92.5783,92.8191,92.3183,92.3183,12172.0
2021-08-31 10:05:00,95.87,95.97,95.47,95.47,24559.0,92.3279,92.4242,91.9427,91.9427,24559.0
2021-08-31 10:10:00,95.52,95.52,95.01,95.03,13494.0,91.9908,91.9908,91.4997,91.5189,13494.0
2021-08-31 10:15:00,95.05,95.48,95.03,95.4,14931.0,91.5382,91.9523,91.5189,91.8753,14931.0
2021-08-31 10:20:00,95.43,95.55,95.23,95.23,10354.0,91.9042,92.0197,91.7115,91.7115,10354.0
2021-08-31 10:25:00,95.22,95.3,95.04,95.28,18503.0,91.7019,91.779,91.5286,91.7597,18503.0
2021-08-31 10:30:00,95.25,95.47,95.18,95.46,8695.0,91.7308,91.9427,91.6634,91.9331,8695.0
2021-08-31 10:35:00,95.43,95.43,95.2,95.36,10719.0,91.9042,91.9042,91.6827,91.8367,10719.0
2021-08-31 10:40:00,95.4,95.56,95.25,95.53,7965.0,91.8753,92.0294,91.7308,92.0005,7965.0
2021-08-31 10:45:00,95.55,95.95,95.55,95.87,14472.0,92.0197,92.4049,92.0197,92.3279,14472.0
2021-08-31 10:50:00,95.86,95.96,95.73,95.73,16294.0,92.3183,92.4146,92.1931,92.1931,16294.0
2021-08-31 10:55:00,95.77,95.95,95.7,95.85,28301.0,92.2316,92.4049,92.1642,92.3086,28301.0
2021-08-31 11:00:00,95.86,95.92,95.6,95.68,20951.0,92.3183,92.3761,92.0679,92.1449,20951.0
2021-08-31 11:05:00,95.67,95.93,95.6,95.88,14042.0,92.1353,92.3857,92.0679,92.3375,14042.0
2021-08-31 11:10:00,95.88,96.02,95.87,96.01,17154.0,92.3375,92.4724,92.3279,92.4627,17154.0
2021-08-31 11:15:00,96.03,96.1,95.92,96.06,10890.0,92.482,92.5494,92.3761,92.5109,10890.0
2021-08-31 11:20:00,96.06,96.11,96.01,96.08,8829.0,92.5109,92.559,92.4627,92.5301,8829.0
2021-08-31 11:25:00,96.08,96.22,96.01,96.17,7283.0,92.5301,92.665,92.4627,92.6168,7283.0
2021-08-31 11:30:00,96.16,96.31,96.1,96.27,13491.0,92.6072,92.7516,92.5494,92.7131,13491.0
2021-08-31 11:35:00,96.28,96.38,96.26,96.37,8664.0,92.7228,92.8191,92.7035,92.8094,8664.0
2021-08-31 11:40:00,96.36,96.43,96.33,96.36,9424.0,92.7998,92.8672,92.7709,92.7998,9424.0
2021-08-31 11:45:00,96.36,96.36,96.23,96.27,12077.0,92.7998,92.7998,92.6746,92.7131,12077.0
2021-08-31 11:50:00,96.25,96.26,96.08,96.12,13554.0,92.6939,92.7035,92.5301,92.5687,13554.0
2021-08-31 11:55:00,96.13,96.17,95.96,96.05,7973.0,92.5783,92.6168,92.4146,92.5013,7973.0
2021-08-31 12:00:00,96.07,96.08,95.91,96.0,9707.0,92.5205,92.5301,92.3664,92.4531,9707.0
2021-08-31 12:05:00,96.02,96.1,95.98,96.02,6692.0,92.4724,92.5494,92.4338,92.4724,6692.0
2021-08-31 12:10:00,95.97,96.01,95.92,95.98,3790.0,92.4242,92.4627,92.3761,92.4338,3790.0
2021-08-31 12:15:00,95.97,96.16,95.97,96.16,7948.0,92.4242,92.6072,92.4242,92.6072,7948.0
2021-08-31 12:20:00,96.19,96.19,96.05,96.12,5202.0,92.6361,92.6361,92.5013,92.5687,5202.0
2021-08-31 12:25:00,96.12,96.13,96.01,96.07,7087.0,92.5687,92.5783,92.4627,92.5205,7087.0
2021-08-31 12:30:00,96.06,96.09,95.96,96.08,4970.0,92.5109,92.5398,92.4146,92.5301,4970.0
2021-08-31 12:35:00,96.08,96.19,96.08,96.19,6176.0,92.5301,92.6361,92.5301,92.6361,6176.0
2021-08-31 12:40:00,96.18,96.24,96.15,96.2,5310.0,92.6265,92.6842,92.5976,92.6457,5310.0
2021-08-31 12:45:00,96.19,96.22,96.06,96.11,6883.0,92.6361,92.665,92.5109,92.559,6883.0
2021-08-31 12:50:00,96.13,96.23,96.09,96.19,3006.0,92.5783,92.6746,92.5398,92.6361,3006.0
2021-08-31 12:55:00,96.2,96.29,96.17,96.2,7028.0,92.6457,92.7324,92.6168,92.6457,7028.0
2021-08-31 13:00:00,96.2,96.2,96.14,96.19,4451.0,92.6457,92.6457,92.5879,92.6361,4451.0
2021-08-31 13:05:00,96.2,96.21,96.09,96.1,4700.0,92.6457,92.6553,92.5398,92.5494,4700.0
2021-08-31 13:10:00,96.1,96.15,96.1,96.15,6830.0,92.5494,92.5976,92.5494,92.5976,6830.0
2021-08-31 13:15:00,96.13,96.22,96.12,96.18,4250.0,92.5783,92.665,92.5687,92.6265,4250.0
2021-08-31 13:20:00,96.16,96.16,95.97,96.05,8443.0,92.6072,92.6072,92.4242,92.5013,8443.0
2021-08-31 13:25:00,96.0,96.13,95.96,96.13,6715.0,92.4531,92.5783,92.4146,92.5783,6715.0
2021-08-31 13:30:00,96.12,96.12,96.04,96.05,4003.0,92.5687,92.5687,92.4916,92.5013,4003.0
2021-08-31 13:35:00,96.04,96.13,96.04,96.12,5560.0,92.4916,92.5783,92.4916,92.5687,5560.0
2021-08-31 13:40:00,96.09,96.2,96.08,96.2,8358.0,92.5398,92.6457,92.5301,92.6457,8358.0
2021-08-31 13:45:00,96.2,96.27,96.18,96.19,5559.0,92.6457,92.7131,92.6265,92.6361,5559.0
2021-08-31 13:50:00,96.19,96.2,96.06,96.07,8336.0,92.6361,92.6457,92.5109,92.5205,8336.0
2021-08-31 13:55:00,96.07,96.12,96.04,96.12,8826.0,92.5205,92.5687,92.4916,92.5687,8826.0
2021-08-31 14:00:00,96.1,96.17,96.05,96.05,8765.0,92.5494,92.6168,92.5013,92.5013,8765.0
2021-08-31 14:05:00,96.01,96.02,95.86,95.87,16265.0,92.4627,92.4724,92.3183,92.3279,16265.0
2021-08-31 14:10:00,95.85,95.88,95.82,95.86,9025.0,92.3086,92.3375,92.2798,92.3183,9025.0
2021-08-31 14:15:00,95.86,95.95,95.84,95.94,12446.0,92.3183,92.4049,92.299,92.3953,12446.0
2021-08-31 14:20:00,95.95,95.95,95.88,95.89,13203.0,92.4049,92.4049,92.3375,92.3472,13203.0
2021-08-31 14:25:00,95.9,95.9,95.82,95.85,9618.0,92.3568,92.3568,92.2798,92.3086,9618.0
2021-08-31 14:30:00,95.85,95.93,95.79,95.81,12930.0,92.3086,92.3857,92.2509,92.2701,12930.0
2021-08-31 14:35:00,95.8,95.85,95.78,95.85,11681.0,92.2605,92.3086,92.2412,92.3086,11681.0
2021-08-31 14:40:00,95.86,95.87,95.76,95.78,8602.0,92.3183,92.3279,92.222,92.2412,8602.0
2021-08-31 14:45:00,95.77,95.79,95.55,95.56,9254.0,92.2316,92.2509,92.0197,92.0294,9254.0
2021-08-31 14:50:00,95.57,95.67,95.54,95.56,18157.0,92.039,92.1353,92.0101,92.0294,18157.0
2021-08-31 14:55:00,95.55,95.68,95.53,95.68,13157.0,92.0197,92.1449,92.0005,92.1449,13157.0
2021-08-31 15:00:00,95.67,95.69,95.6,95.64,12674.0,92.1353,92.1546,92.0679,92.1064,12674.0
2021-08-31 15:05:00,95.64,95.64,95.48,95.48,18351.0,92.1064,92.1064,91.9523,91.9523,18351.0
2021-08-31 15:10:00,95.49,95.52,95.45,95.48,18328.0,91.9619,91.9908,91.9234,91.9523,18328.0
2021-08-31 15:15:00,95.48,95.49,95.35,95.37,18756.0,91.9523,91.9619,91.8271,91.8464,18756.0
2021-08-31 15:20:00,95.37,95.43,95.33,95.4,25627.0,91.8464,91.9042,91.8079,91.8753,25627.0
2021-08-31 15:25:00,95.4,95.44,95.36,95.41,26069.0,91.8753,91.9138,91.8367,91.8849,26069.0
2021-08-31 15:30:00,95.41,95.41,95.28,95.37,30692.0,91.8849,91.8849,91.7597,91.8464,30692.0
2021-08-31 15:35:00,95.36,95.38,95.26,95.35,45196.0,91.8367,91.856,91.7404,91.8271,45196.0
2021-08-31 15:40:00,95.35,95.38,95.24,95.34,36899.0,91.8271,91.856,91.7212,91.8175,36899.0
2021-08-31 15:45:00,95.35,95.52,95.3,95.51,41454.0,91.8271,91.9908,91.779,91.9812,41454.0
2021-08-31 15:50:00,95.51,95.66,95.39,95.63,69995.0,91.9812,92.1257,91.8656,92.0968,69995.0
2021-08-31 15:55:00,95.62,95.78,95.57,95.61,237741.0,92.0871,92.2412,92.039,92.0775,237741.0
2021-09-01 09:30:00,95.72,96.48,95.62,96.28,75698.0,92.1834,92.9154,92.0871,92.7228,75698.0
2021-09-01 09:35:00,96.11,96.66,96.1,96.34,32224.0,92.559,93.0887,92.5494,92.7805,32224.0
2021-09-01 09:40:00,96.32,96.52,96.19,96.51,15898.0,92.7613,92.9539,92.6361,92.9443,15898.0
2021-09-01 09:45:00,96.51,96.88,96.48,96.7,14229.0,92.9443,93.3006,92.9154,93.1272,14229.0
2021-09-01 09:50:00,96.67,96.75,96.46,96.72,11016.0,93.0983,93.1754,92.8961,93.1465,11016.0
2021-09-01 09:55:00,96.64,96.66,95.84,95.84,9225.0,93.0695,93.0887,92.299,92.299,9225.0
2021-09-01 10:00:00,95.85,95.96,95.61,95.66,24142.0,92.3086,92.4146,92.0775,92.1257,24142.0
2021-09-01 10:05:00,95.65,95.82,95.56,95.67,9544.0,92.116,92.2798,92.0294,92.1353,9544.0
2021-09-01 10:10:00,95.65,95.93,95.61,95.78,11283.0,92.116,92.3857,92.0775,92.2412,11283.0
2021-09-01 10:15:00,95.74,95.84,95.57,95.67,17633.0,92.2027,92.299,92.039,92.1353,17633.0
2021-09-01 10:20:00,95.66,95.97,95.66,95.91,10699.0,92.1257,92.4242,92.1257,92.3664,10699.0
2021-09-01 10:25:00,95.91,96.04,95.79,95.92,12459.0,92.3664,92.4916,92.2509,92.3761,12459.0
2021-09-01 10:30:00,95.97,96.16,95.82,96.11,7660.0,92.4242,92.6072,92.2798,92.559,7660.0
2021-09-01 10:35:00,96.09,96.19,95.95,96.15,8071.0,92.5398,92.6361,92.4049,92.5976,8071.0
2021-09-01 10:40:00,96.16,96.26,96.15,96.17,6489.0,92.6072,92.7035,92.5976,92.6168,6489.0
2021-09-01 10:45:00,96.17,96.59,96.14,96.59,18734.0,92.6168,93.0213,92.5879,93.0213,18734.0
2021-09-01 10:50:00,96.58,96.67,96.3,96.37,9789.0,93.0117,93.0983,92.742,92.8094,9789.0
2021-09-01 10:55:00,96.38,96.38,96.17,96.26,10815.0,92.8191,92.8191,92.6168,92.7035,10815.0
2021-09-01 11:00:00,96.24,96.28,96.14,96.14,5994.0,92.6842,92.7228,92.5879,92.5879,5994.0
2021-09-01 11:05:00,96.15,96.32,96.11,96.27,6609.0,92.5976,92.7613,92.559,92.7131,6609.0
2021-09-01 11:10:00,96.26,96.29,96.17,96.17,9120.0,92.7035,92.7324,92.6168,92.6168,9120.0
2021-09-01 11:15:00,96.14,96.18,96.05,96.1,8723.0,92.5879,92.6265,92.5013,92.5494,8723.0
2021-09-01 11:20:00,96.09,96.14,95.98,96.11,5152.0,92.5398,92.5879,92.4338,92.559,5152.0
2021-09-01 11:25:00,96.14,96.35,96.14,96.3,5415.0,92.5879,92.7902,92.5879,92.742,5415.0
2021-09-01 11:30:00,96.28,96.31,96.16,96.18,5335.0,92.7228,92.7516,92.6072,92.6265,5335.0
2021-09-01 11:35:00,96.17,96.47,96.17,96.38,8831.0,92.6168,92.9057,92.6168,92.8191,8831.0
2021-09-01 11:40:00,96.36,96.49,96.35,96.39,11120.0,92.7998,92.925,92.7902,92.8287,11120.0
2021-09-01 11:45:00,96.39,96.43,96.35,96.42,10102.0,92.8287,92.8672,92.7902,92.8576,10102.0
2021-09-01 11:50:00,96.46,96.54,96.4,96.42,4074.0,92.8961,92.9731,92.8383,92.8576,4074.0
2021-09-01 11:55:00,96.43,96.5,96.39,96.39,7335.0,92.8672,92.9346,92.8287,92.8287,7335.0
2021-09-01 12:00:00,96.41,96.67,96.4,96.61,9389.0,92.848,93.0983,92.8383,93.0406,9389.0
2021-09-01 12:05:00,96.65,96.65,96.58,96.63,8942.0,93.0791,93.0791,93.0117,93.0598,8942.0
2021-09-01 12:10:00,96.62,96.64,96.54,96.56,5531.0,93.0502,93.0695,92.9731,92.9924,5531.0
2021-09-01 12:15:00,96.55,96.65,96.51,96.64,4854.0,92.9828,93.0791,92.9443,93.0695,4854.0
2021-09-01 12:20:00,96.62,96.62,96.52,96.55,5217.0,93.0502,93.0502,92.9539,92.9828,5217.0
2021-09-01 12:25:00,96.56,96.58,96.48,96.57,5606.0,92.9924,93.0117,92.9154,93.002,5606.0
2021-09-01 12:30:00,96.58,96.61,96.53,96.61,4949.0,93.0117,93.0406,92.9635,93.0406,4949.0
2021-09-01 12:35:00,96.61,96.63,96.53,96.6,6626.0,93.0406,93.0598,92.9635,93.0309,6626.0
2021-09-01 12:40:00,96.6,96.63,96.54,96.57,4686.0,93.0309,93.0598,92.9731,93.002,4686.0
2021-09-01 12:45:00,96.58,96.66,96.56,96.65,4865.0,93.0117,93.0887,92.9924,93.0791,4865.0
2021-09-01 12:50:00,96.68,96.77,96.64,96.74,10365.0,93.108,93.1947,93.0695,93.1658,10365.0
2021-09-01 12:55:00,96.74,96.87,96.74,96.86,15074.0,93.1658,93.291,93.1658,93.2813,15074.0
2021-09-01 13:00:00,96.86,96.87,96.79,96.79,6618.0,93.2813,93.291,93.2139,93.2139,6618.0
2021-09-01 13:05:00,96.8,96.83,96.75,96.78,6174.0,93.2235,93.2524,93.1754,93.2043,6174.0
2021-09-01 13:10:00,96.79,96.81,96.73,96.75,5685.0,93.2139,93.2332,93.1561,93.1754,5685.0
2021-09-01 13:15:00,96.77,96.8,96.69,96.69,6154.0,93.1947,93.2235,93.1176,93.1176,6154.0
2021-09-01 13:20:00,96.69,96.72,96.66,96.72,4567.0,93.1176,93.1465,93.0887,93.1465,4567.0
2021-09-01 13:25:00,96.7,96.78,96.69,96.69,22747.0,93.1272,93.2043,93.1176,93.1176,22747.0
2021-09-01 13:30:00,96.72,96.73,96.65,96.69,4266.0,93.1465,93.1561,93.0791,93.1176,4266.0
2021-09-01 13:35:00,96.7,96.73,96.69,96.71,2789.0,93.1272,93.1561,93.1176,93.1369,2789.0
2021-09-01 13:40:00,96.7,96.8,96.69,96.71,8852.0,93.1272,93.2235,93.1176,93.1369,8852.0
2021-09-01 13:45:00,96.72,96.79,96.72,96.74,5600.0,93.1465,93.2139,93.1465,93.1658,5600.0
2021-09-01 13:50:00,96.74,96.79,96.74,96.78,12223.0,93.1658,93.2139,93.1658,93.2043,12223.0
2021-09-01 13:55:00,96.79,96.98,96.79,96.96,7632.0,93.2139,93.3969,93.2139,93.3776,7632.0
2021-09-01 14:00:00,96.95,97.08,96.84,97.05,22015.0,93.368,93.4932,93.2621,93.4643,22015.0
2021-09-01 14:05:00,97.07,97.07,96.92,96.94,7622.0,93.4836,93.4836,93.3391,93.3584,7622.0
2021-09-01 14:10:00,96.94,97.02,96.93,96.98,6494.0,93.3584,93.4354,93.3487,93.3969,6494.0
2021-09-01 14:15:00,96.97,96.97,96.9,96.92,4569.0,93.3873,93.3873,93.3198,93.3391,4569.0
2021-09-01 14:20:00,96.91,96.97,96.87,96.91,7068.0,93.3295,93.3873,93.291,93.3295,7068.0
2021-09-01 14:25:00,96.91,96.92,96.84,96.91,7269.0,93.3295,93.3391,93.2621,93.3295,7269.0
2021-09-01 14:30:00,96.91,97.03,96.9,97.02,12347.0,93.3295,93.445,93.3198,93.4354,12347.0
2021-09-01 14:35:00,97.02,97.12,97.01,97.09,10140.0,93.4354,93.5317,93.4258,93.5028,10140.0
2021-09-01 14:40:00,97.1,97.15,97.02,97.03,6304.0,93.5125,93.5606,93.4354,93.445,6304.0
2021-09-01 14:45:00,97.03,97.05,97.0,97.0,6235.0,93.445,93.4643,93.4162,93.4162,6235.0
2021-09-01 14:50:00,97.02,97.03,96.91,96.94,7589.0,93.4354,93.445,93.3295,93.3584,7589.0
2021-09-01 14:55:00,96.95,96.98,96.7,96.71,17441.0,93.368,93.3969,93.1272,93.1369,17441.0
2021-09-01 15:00:00,96.71,96.71,96.58,96.59,20965.0,93.1369,93.1369,93.0117,93.0213,20965.0
2021-09-01 15:05:00,96.59,96.6,96.44,96.52,18302.0,93.0213,93.0309,92.8768,92.9539,18302.0
2021-09-01 15:10:00,96.53,96.77,96.49,96.73,54133.0,92.9635,93.1947,92.925,93.1561,54133.0
2021-09-01 15:15:00,96.73,96.79,96.69,96.76,10632.0,93.1561,93.2139,93.1176,93.185,10632.0
2021-09-01 15:20:00,96.79,96.91,96.77,96.85,32322.0,93.2139,93.3295,93.1947,93.2717,32322.0
2021-09-01 15:25:00,96.84,97.0,96.78,96.89,21461.0,93.2621,93.4162,93.2043,93.3102,21461.0
2021-09-01 15:30:00,96.9,97.0,96.84,96.92,13500.0,93.3198,93.4162,93.2621,93.3391,13500.0
2021-09-01 15:35:00,96.91,96.95,96.83,96.84,11823.0,93.3295,93.368,93.2524,93.2621,11823.0
2021-09-01 15:40:00,96.86,96.9,96.79,96.88,21702.0,93.2813,93.3198,93.2139,93.3006,21702.0
2021-09-01 15:45:00,96.88,96.97,96.85,96.86,27022.0,93.3006,93.3873,93.2717,93.2813,27022.0
2021-09-01 15:50:00,96.8,97.02,96.76,96.96,33846.0,93.2235,93.4354,93.185,93.3776,33846.0
2021-09-01 15:55:00,96.95,97.05,96.92,97.03,113526.0,93.368,93.4643,93.3391,93.445,113526.0
2021-09-02 09:30:00,97.54,97.7,96.92,97.0,33195.0,93.9362,94.0903,93.3391,93.4162,33195.0
2021-09-02 09:35:00,97.07,97.16,96.75,96.83,9182.0,93.4836,93.5702,93.1754,93.2524,9182.0
2021-09-02 09:40:00,96.86,96.91,96.34,96.47,16924.0,93.2813,93.3295,92.7805,92.9057,16924.0
2021-09-02 09:45:00,96.47,96.75,96.4,96.52,12129.0,92.9057,93.1754,92.8383,92.9539,12129.0
2021-09-02 09:50:00,96.47,96.56,96.32,96.56,8291.0,92.9057,92.9924,92.7613,92.9924,8291.0
2021-09-02 09:55:00,96.43,96.47,96.13,96.44,5086.0,92.8672,92.9057,92.5783,92.8768,5086.0
2021-09-02 10:00:00,96.43,96.84,96.42,96.84,5944.0,92.8672,93.2621,92.8576,93.2621,5944.0
2021-09-02 10:05:00,96.92,97.09,96.89,96.98,26119.0,93.3391,93.5028,93.3102,93.3969,26119.0
2021-09-02 10:10:00,96.98,96.99,96.73,96.91,7541.0,93.3969,93.4065,93.1561,93.3295,7541.0
2021-09-02 10:15:00,96.9,97.07,96.79,96.82,18010.0,93.3198,93.4836,93.2139,93.2428,18010.0
2021-09-02 10:20:00,96.84,96.92,96.72,96.82,7543.0,93.2621,93.3391,93.1465,93.2428,7543.0
2021-09-02 10:25:00,96.83,96.92,96.72,96.87,9308.0,93.2524,93.3391,93.1465,93.291,9308.0
2021-09-02 10:30:00,96.87,96.97,96.81,96.82,6969.0,93.291,93.3873,93.2332,93.2428,6969.0
2021-09-02 10:35:00,96.72,96.82,96.68,96.82,6518.0,93.1465,93.2428,93.108,93.2428,6518.0
2021-09-02 10:40:00,96.82,97.0,96.8,96.99,11875.0,93.2428,93.4162,93.2235,93.4065,11875.0
2021-09-02 10:45:00,97.02,97.09,96.9,96.95,40314.0,93.4354,93.5028,93.3198,93.368,40314.0
2021-09-02 10:50:00,96.93,97.01,96.89,96.95,15088.0,93.3487,93.4258,93.3102,93.368,15088.0
2021-09-02 10:55:00,96.93,96.97,96.86,96.93,8062.0,93.3487,93.3873,93.2813,93.3487,8062.0
2021-09-02 11:00:00,96.93,97.05,96.83,96.91,14020.0,93.3487,93.4643,93.2524,93.3295,14020.0
2021-09-02 11:05:00,96.91,97.03,96.84,97.03,10123.0,93.3295,93.445,93.2621,93.445,10123.0
2021-09-02 11:10:00,97.08,97.18,97.07,97.1,12562.0,93.4932,93.5895,93.4836,93.5125,12562.0
2021-09-02 11:15:00,97.08,97.19,97.02,97.03,6065.0,93.4932,93.5991,93.4354,93.445,6065.0
2021-09-02 11:20:00,97.05,97.16,97.04,97.14,13817.0,93.4643,93.5702,93.4547,93.551,13817.0
2021-09-02 11:25:00,97.09,97.1,97.02,97.08,5643.0,93.5028,93.5125,93.4354,93.4932,5643.0
2021-09-02 11:30:00,97.07,97.07,96.99,97.05,4634.0,93.4836,93.4836,93.4065,93.4643,4634.0
2021-09-02 11:35:00,97.04,97.1,96.98,97.1,7495.0,93.4547,93.5125,93.3969,93.5125,7495.0
2021-09-02 11:40:00,97.1,97.15,97.09,97.11,4192.0,93.5125,93.5606,93.5028,93.5221,4192.0
2021-09-02 11:45:00,97.11,97.21,97.11,97.16,9454.0,93.5221,93.6184,93.5221,93.5702,9454.0
2021-09-02 11:50:00,97.18,97.25,97.16,97.21,13570.0,93.5895,93.6569,93.5702,93.6184,13570.0
2021-09-02 11:55:00,97.19,97.2,97.08,97.09,8417.0,93.5991,93.6088,93.4932,93.5028,8417.0
2021-09-02 12:00:00,97.09,97.16,97.06,97.14,11781.0,93.5028,93.5702,93.4739,93.551,11781.0
2021-09-02 12:05:00,97.13,97.13,97.0,97.0,4187.0,93.5414,93.5414,93.4162,93.4162,4187.0
2021-09-02 12:10:00,97.0,97.03,96.87,96.9,5561.0,93.4162,93.445,93.291,93.3198,5561.0
2021-09-02 12:15:00,96.89,96.93,96.81,96.93,6588.0,93.3102,93.3487,93.2332,93.3487,6588.0
2021-09-02 12:20:00,96.92,96.96,96.85,96.85,14907.0,93.3391,93.3776,93.2717,93.2717,14907.0
2021-09-02 12:25:00,96.85,96.94,96.85,96.89,7648.0,93.2717,93.3584,93.2717,93.3102,7648.0
2021-09-02 12:30:00,96.87,96.89,96.79,96.82,10749.0,93.291,93.3102,93.2139,93.2428,10749.0
2021-09-02 12:35:00,96.82,96.83,96.71,96.79,10952.0,93.2428,93.2524,93.1369,93.2139,10952.0
2021-09-02 12:40:00,96.81,96.83,96.75,96.77,4534.0,93.2332,93.2524,93.1754,93.1947,4534.0
2021-09-02 12:45:00,96.79,96.8,96.7,96.72,3831.0,93.2139,93.2235,93.1272,93.1465,3831.0
2021-09-02 12:50:00,96.74,96.79,96.73,96.76,5501.0,93.1658,93.2139,93.1561,93.185,5501.0
2021-09-02 12:55:00,96.75,96.77,96.7,96.72,3293.0,93.1754,93.1947,93.1272,93.1465,3293.0
2021-09-02 13:00:00,96.71,96.73,96.61,96.61,10447.0,93.1369,93.1561,93.0406,93.0406,10447.0
2021-09-02 13:05:00,96.61,96.69,96.61,96.63,5775.0,93.0406,93.1176,93.0406,93.0598,5775.0
2021-09-02 13:10:00,96.63,96.74,96.62,96.73,7379.0,93.0598,93.1658,93.0502,93.1561,7379.0
2021-09-02 13:15:00,96.75,96.75,96.64,96.67,8307.0,93.1754,93.1754,93.0695,93.0983,8307.0
2021-09-02 13:20:00,96.67,96.71,96.58,96.58,13805.0,93.0983,93.1369,93.0117,93.0117,13805.0
2021-09-02 13:25:00,96.56,96.56,96.32,96.36,17466.0,92.9924,92.9924,92.7613,92.7998,17466.0
2021-09-02 13:30:00,96.33,96.47,96.33,96.46,5888.0,92.7709,92.9057,92.7709,92.8961,5888.0
2021-09-02 13:35:00,96.46,96.51,96.4,96.47,6153.0,92.8961,92.9443,92.8383,92.9057,6153.0
2021-09-02 13:40:00,96.51,96.51,96.38,96.39,4015.0,92.9443,92.9443,92.8191,92.8287,4015.0
2021-09-02 13:45:00,96.39,96.39,96.26,96.31,4964.0,92.8287,92.8287,92.7035,92.7516,4964.0
2021-09-02 13:50:00,96.28,96.41,96.28,96.35,6465.0,92.7228,92.848,92.7228,92.7902,6465.0
2021-09-02 13:55:00,96.34,96.48,96.34,96.45,7532.0,92.7805,92.9154,92.7805,92.8865,7532.0
2021-09-02 14:00:00,96.47,96.51,96.41,96.42,12315.0,92.9057,92.9443,92.848,92.8576,12315.0
2021-09-02 14:05:00,96.41,96.49,96.36,96.47,8768.0,92.848,92.925,92.7998,92.9057,8768.0
2021-09-02 14:10:00,96.44,96.44,96.37,96.44,6149.0,92.8768,92.8768,92.8094,92.8768,6149.0
2021-09-02 14:15:00,96.43,96.45,96.4,96.41,4890.0,92.8672,92.8865,92.8383,92.848,4890.0
2021-09-02 14:20:00,96.41,96.49,96.39,96.47,8261.0,92.848,92.925,92.8287,92.9057,8261.0
2021-09-02 14:25:00,96.46,96.52,96.43,96.52,35929.0,92.8961,92.9539,92.8672,92.9539,35929.0
2021-09-02 14:30:00,96.54,96.67,96.53,96.61,14642.0,92.9731,93.0983,92.9635,93.0406,14642.0
2021-09-02 14:35:00,96.6,96.6,96.49,96.53,7675.0,93.0309,93.0309,92.925,92.9635,7675.0
2021-09-02 14:40:00,96.5,96.54,96.44,96.45,9541.0,92.9346,92.9731,92.8768,92.8865,9541.0
2021-09-02 14:45:00,96.46,96.48,96.41,96.46,9159.0,92.8961,92.9154,92.848,92.8961,9159.0
2021-09-02 14:50:00,96.48,96.52,96.43,96.45,5420.0,92.9154,92.9539,92.8672,92.8865,5420.0
2021-09-02 14:55:00,96.43,96.52,96.42,96.5,6331.0,92.8672,92.9539,92.8576,92.9346,6331.0
2021-09-02 15:00:00,96.51,96.62,96.51,96.53,22059.0,92.9443,93.0502,92.9443,92.9635,22059.0
2021-09-02 15:05:00,96.56,96.56,96.49,96.51,11431.0,92.9924,92.9924,92.925,92.9443,11431.0
2021-09-02 15:10:00,96.52,96.56,96.43,96.48,5675.0,92.9539,92.9924,92.8672,92.9154,5675.0
2021-09-02 15:15:00,96.46,96.58,96.46,96.5,7634.0,92.8961,93.0117,92.8961,92.9346,7634.0
2021-09-02 15:20:00,96.49,96.49,96.38,96.43,11408.0,92.925,92.925,92.8191,92.8672,11408.0
2021-09-02 15:25:00,96.44,96.45,96.38,96.44,10124.0,92.8768,92.8865,92.8191,92.8768,10124.0
2021-09-02 15:30:00,96.41,96.44,96.36,96.42,13245.0,92.848,92.8768,92.7998,92.8576,13245.0
2021-09-02 15:35:00,96.43,96.49,96.39,96.46,13668.0,92.8672,92.925,92.8287,92.8961,13668.0
2021-09-02 15:40:00,96.45,96.54,96.45,96.51,18608.0,92.8865,92.9731,92.8865,92.9443,18608.0
2021-09-02 15:45:00,96.5,96.63,96.47,96.51,40415.0,92.9346,93.0598,92.9057,92.9443,40415.0
2021-09-02 15:50:00,96.52,96.66,96.5,96.57,60422.0,92.9539,93.0887,92.9346,93.002,60422.0
2021-09-02 15:55:00,96.57,96.68,96.49,96.65,120566.0,93.002,93.108,92.925,93.0791,120566.0
2021-09-03 09:30:00,96.08,96.74,95.38,95.39,33428.0,92.5301,93.1658,91.856,91.8656,33428.0
2021-09-03 09:35:00,95.4,95.4,94.68,94.9,38337.0,91.8753,91.8753,91.1819,91.3937,38337.0
2021-09-03 09:40:00,94.82,95.25,94.73,94.91,22675.0,91.3167,91.7308,91.23,91.4034,22675.0
2021-09-03 09:45:00,94.95,95.25,94.77,95.18,12664.0,91.4419,91.7308,91.2685,91.6634,12664.0
2021-09-03 09:50:00,95.12,95.38,94.9,95.38,13516.0,91.6056,91.856,91.3937,91.856,13516.0
2021-09-03 09:55:00,95.39,95.5,95.12,95.27,11712.0,91.8656,91.9716,91.6056,91.7501,11712.0
2021-09-03 10:00:00,95.26,95.29,94.95,95.29,13466.0,91.7404,91.7693,91.4419,91.7693,13466.0
2021-09-03 10:05:00,95.29,95.35,94.85,94.85,23716.0,91.7693,91.8271,91.3456,91.3456,23716.0
2021-09-03 10:10:00,94.86,94.86,94.48,94.82,33292.0,91.3552,91.3552,90.9893,91.3167,33292.0
2021-09-03 10:15:00,94.84,94.88,94.68,94.8,22626.0,91.336,91.3745,91.1819,91.2974,22626.0
2021-09-03 10:20:00,94.81,94.81,94.26,94.28,20149.0,91.3071,91.3071,90.7774,90.7966,20149.0
2021-09-03 10:25:00,94.21,94.64,94.15,94.62,35446.0,90.7292,91.1433,90.6715,91.1241,35446.0
2021-09-03 10:30:00,94.65,94.78,94.5,94.63,24617.0,91.153,91.2782,91.0085,91.1337,24617.0
2021-09-03 10:35:00,94.63,94.95,94.63,94.8,13460.0,91.1337,91.4419,91.1337,91.2974,13460.0
2021-09-03 10:40:00,94.74,94.9,94.71,94.8,9423.0,91.2397,91.3937,91.2108,91.2974,9423.0
2021-09-03 10:45:00,94.83,94.89,94.78,94.87,7329.0,91.3263,91.3841,91.2782,91.3649,7329.0
2021-09-03 10:50:00,94.82,94.96,94.73,94.78,7751.0,91.3167,91.4515,91.23,91.2782,7751.0
2021-09-03 10:55:00,94.79,94.87,94.75,94.83,12263.0,91.2878,91.3649,91.2493,91.3263,12263.0
2021-09-03 11:00:00,94.81,94.96,94.8,94.92,12688.0,91.3071,91.4515,91.2974,91.413,12688.0
2021-09-03 11:05:00,94.92,95.0,94.9,94.94,26773.0,91.413,91.49,91.3937,91.4323,26773.0
2021-09-03 11:10:00,94.94,95.17,94.94,95.11,66340.0,91.4323,91.6538,91.4323,91.596,66340.0
2021-09-03 11:15:00,95.08,95.08,94.92,94.97,13163.0,91.5671,91.5671,91.413,91.4612,13163.0
2021-09-03 11:20:00,94.98,94.98,94.73,94.77,31296.0,91.4708,91.4708,91.23,91.2685,31296.0
2021-09-03 11:25:00,94.75,94.8,94.63,94.78,10778.0,91.2493,91.2974,91.1337,91.2782,10778.0
2021-09-03 11:30:00,94.8,94.93,94.77,94.82,16120.0,91.2974,91.4226,91.2685,91.3167,16120.0
2021-09-03 11:35:00,94.83,94.89,94.57,94.57,6921.0,91.3263,91.3841,91.0759,91.0759,6921.0
2021-09-03 11:40:00,94.59,94.65,94.54,94.59,7691.0,91.0952,91.153,91.047,91.0952,7691.0
2021-09-03 11:45:00,94.59,94.77,94.58,94.73,4364.0,91.0952,91.2685,91.0856,91.23,4364.0
2021-09-03 11:50:00,94.68,94.7,94.46,94.46,12044.0,91.1819,91.2011,90.97,90.97,12044.0
2021-09-03 11:55:00,94.46,94.62,94.44,94.59,15854.0,90.97,91.1241,90.9507,91.0952,15854.0
2021-09-03 12:00:00,94.59,94.61,94.42,94.55,10844.0,91.0952,91.1145,90.9315,91.0567,10844.0
2021-09-03 12:05:00,94.54,94.66,94.49,94.64,12188.0,91.047,91.1626,90.9989,91.1433,12188.0
2021-09-03 12:10:00,94.63,94.63,94.49,94.52,16209.0,91.1337,91.1337,90.9989,91.0278,16209.0
2021-09-03 12:15:00,94.52,94.57,94.46,94.55,82192.0,91.0278,91.0759,90.97,91.0567,82192.0
2021-09-03 12:20:00,94.55,94.69,94.53,94.69,14239.0,91.0567,91.1915,91.0374,91.1915,14239.0
2021-09-03 12:25:00,94.73,94.82,94.71,94.74,15261.0,91.23,91.3167,91.2108,91.2397,15261.0
2021-09-03 12:30:00,94.71,94.71,94.53,94.63,12745.0,91.2108,91.2108,91.0374,91.1337,12745.0
2021-09-03 12:35:00,94.64,94.7,94.52,94.66,71902.0,91.1433,91.2011,91.0278,91.1626,71902.0
2021-09-03 12:40:00,94.65,94.69,94.59,94.67,9271.0,91.153,91.1915,91.0952,91.1722,9271.0
2021-09-03 12:45:00,94.67,94.79,94.67,94.78,16503.0,91.1722,91.2878,91.1722,91.2782,16503.0
2021-09-03 12:50:00,94.8,94.92,94.79,94.88,9720.0,91.2974,91.413,91.2878,91.3745,9720.0
2021-09-03 12:55:00,94.87,95.07,94.82,95.05,34432.0,91.3649,91.5575,91.3167,91.5382,34432.0
2021-09-03 13:00:00,95.08,95.12,94.98,95.08,13436.0,91.5671,91.6056,91.4708,91.5671,13436.0
2021-09-03 13:05:00,95.07,95.08,94.98,95.01,8905.0,91.5575,91.5671,91.4708,91.4997,8905.0
2021-09-03 13:10:00,95.01,95.08,95.01,95.07,10795.0,91.4997,91.5671,91.4997,91.5575,10795.0
2021-09-03 13:15:00,95.08,95.09,94.99,95.09,41595.0,91.5671,91.5767,91.4804,91.5767,41595.0
2021-09-03 13:20:00,95.1,95.1,95.02,95.07,9215.0,91.5864,91.5864,91.5093,91.5575,9215.0
2021-09-03 13:25:00,95.07,95.11,95.01,95.07,27441.0,91.5575,91.596,91.4997,91.5575,27441.0
2021-09-03 13:30:00,95.07,95.25,95.04,95.22,20591.0,91.5575,91.7308,91.5286,91.7019,20591.0
2021-09-03 13:35:00,95.21,95.22,95.13,95.15,6383.0,91.6923,91.7019,91.6152,91.6345,6383.0
2021-09-03 13:40:00,95.12,95.32,95.12,95.31,20340.0,91.6056,91.7982,91.6056,91.7886,20340.0
2021-09-03 13:45:00,95.31,95.4,95.26,95.38,12994.0,91.7886,91.8753,91.7404,91.856,12994.0
2021-09-03 13:50:00,95.38,95.42,95.36,95.36,4795.0,91.856,91.8945,91.8367,91.8367,4795.0
2021-09-03 13:55:00,95.34,95.38,95.28,95.3,30974.0,91.8175,91.856,91.7597,91.779,30974.0
2021-09-03 14:00:00,95.31,95.34,95.18,95.22,22275.0,91.7886,91.8175,91.6634,91.7019,22275.0
2021-09-03 14:05:00,95.23,95.27,95.14,95.2,14099.0,91.7115,91.7501,91.6249,91.6827,14099.0
2021-09-03 14:10:00,95.18,95.23,95.07,95.09,19480.0,91.6634,91.7115,91.5575,91.5767,19480.0
2021-09-03 14:15:00,95.1,95.17,95.09,95.1,34103.0,91.5864,91.6538,91.5767,91.5864,34103.0
2021-09-03 14:20:00,95.1,95.12,95.02,95.06,10701.0,91.5864,91.6056,91.5093,91.5478,10701.0
2021-09-03 14:25:00,95.06,95.14,94.99,95.11,10699.0,91.5478,91.6249,91.4804,91.596,10699.0
2021-09-03 14:30:00,95.09,95.15,95.04,95.15,9803.0,91.5767,91.6345,91.5286,91.6345,9803.0
2021-09-03 14:35:00,95.12,95.15,95.0,95.06,19059.0,91.6056,91.6345,91.49,91.5478,19059.0
2021-09-03 14:40:00,95.06,95.14,95.06,95.08,9265.0,91.5478,91.6249,91.5478,91.5671,9265.0
2021-09-03 14:45:00,95.07,95.1,95.04,95.07,5445.0,91.5575,91.5864,91.5286,91.5575,5445.0
2021-09-03 14:50:00,95.09,95.15,95.08,95.12,8402.0,91.5767,91.6345,91.5671,91.6056,8402.0
2021-09-03 14:55:00,95.14,95.14,95.06,95.06,8394.0,91.6249,91.6249,91.5478,91.5478,8394.0
2021-09-03 15:00:00,95.08,95.13,95.08,95.11,7780.0,91.5671,91.6152,91.5671,91.596,7780.0
2021-09-03 15:05:00,95.1,95.13,94.99,95.0,13630.0,91.5864,91.6152,91.4804,91.49,13630.0
2021-09-03 15:10:00,95.02,95.06,95.0,95.0,8936.0,91.5093,91.5478,91.49,91.49,8936.0
2021-09-03 15:15:00,95.0,95.05,94.96,95.01,13111.0,91.49,91.5382,91.4515,91.4997,13111.0
2021-09-03 15:20:00,95.01,95.14,94.99,95.12,18319.0,91.4997,91.6249,91.4804,91.6056,18319.0
2021-09-03 15:25:00,95.12,95.18,95.11,95.15,13426.0,91.6056,91.6634,91.596,91.6345,13426.0
2021-09-03 15:30:00,95.15,95.15,95.01,95.03,16689.0,91.6345,91.6345,91.4997,91.5189,16689.0
2021-09-03 15:35:00,95.03,95.06,94.99,95.03,23990.0,91.5189,91.5478,91.4804,91.5189,23990.0
2021-09-03 15:40:00,95.03,95.24,95.03,95.24,62374.0,91.5189,91.7212,91.5189,91.7212,62374.0
2021-09-03 15:45:00,95.24,95.3,95.19,95.26,32967.0,91.7212,91.779,91.673,91.7404,32967.0
2021-09-03 15:50:00,95.27,95.3,95.2,95.2,31623.0,91.7501,91.779,91.6827,91.6827,31623.0
2021-09-03 15:55:00,95.2,95.2,94.93,94.96,161815.0,91.6827,91.6827,91.4226,91.4515,161815.0
2021-09-07 09:30:00,94.28,94.79,94.2,94.67,57557.0,90.7966,91.2878,90.7196,91.1722,57557.0
2021-09-07 09:35:00,94.62,94.86,94.44,94.76,10714.0,91.1241,91.3552,90.9507,91.2589,10714.0
2021-09-07 09:40:00,94.81,94.93,94.61,94.85,13689.0,91.3071,91.4226,91.1145,91.3456,13689.0
2021-09-07 09:45:00,94.81,95.15,94.8,95.15,13923.0,91.3071,91.6345,91.2974,91.6345,13923.0
2021-09-07 09:50:00,95.15,95.22,94.85,95.15,12559.0,91.6345,91.7019,91.3456,91.6345,12559.0
2021-09-07 09:55:00,95.16,95.3,95.05,95.05,9959.0,91.6441,91.779,91.5382,91.5382,9959.0
2021-09-07 10:00:00,95.02,95.5,95.01,95.13,12047.0,91.5093,91.9716,91.4997,91.6152,12047.0
2021-09-07 10:05:00,95.1,95.1,94.08,94.16,32272.0,91.5864,91.5864,90.604,90.6811,32272.0
2021-09-07 10:10:00,94.13,94.23,93.81,94.1,42909.0,90.6522,90.7485,90.344,90.6233,42909.0
2021-09-07 10:15:00,94.13,94.34,94.06,94.15,18555.0,90.6522,90.8544,90.5848,90.6715,18555.0
2021-09-07 10:20:00,94.18,94.33,94.14,94.33,16196.0,90.7003,90.8448,90.6618,90.8448,16196.0
2021-09-07 10:25:00,94.3,94.3,93.81,93.89,19533.0,90.8159,90.8159,90.344,90.4211,19533.0
2021-09-07 10:30:00,93.85,94.02,93.67,93.67,20580.0,90.3825,90.5463,90.2092,90.2092,20580.0
2021-09-07 10:35:00,93.67,93.75,93.5,93.5,33666.0,90.2092,90.2862,90.0455,90.0455,33666.0
2021-09-07 10:40:00,93.5,93.88,93.41,93.88,30852.0,90.0455,90.4114,89.9588,90.4114,30852.0
2021-09-07 10:45:00,93.97,94.07,93.89,93.97,16741.0,90.4981,90.5944,90.4211,90.4981,16741.0
2021-09-07 10:50:00,93.99,94.0,93.83,93.95,9262.0,90.5174,90.527,90.3633,90.4788,9262.0
2021-09-07 10:55:00,93.93,94.26,93.86,94.18,18789.0,90.4596,90.7774,90.3922,90.7003,18789.0
2021-09-07 11:00:00,94.14,94.27,94.14,94.24,11895.0,90.6618,90.787,90.6618,90.7581,11895.0
2021-09-07 11:05:00,94.26,94.47,94.24,94.4,18309.0,90.7774,90.9796,90.7581,90.9122,18309.0
2021-09-07 11:10:00,94.43,94.66,94.39,94.66,48894.0,90.9411,91.1626,90.9026,91.1626,48894.0
2021-09-07 11:15:00,94.64,94.93,94.57,94.82,89134.0,91.1433,91.4226,91.0759,91.3167,89134.0
2021-09-07 11:20:00,94.82,94.82,94.39,94.39,10765.0,91.3167,91.3167,90.9026,90.9026,10765.0
2021-09-07 11:25:00,94.44,94.53,94.4,94.5,8684.0,90.9507,91.0374,90.9122,91.0085,8684.0
2021-09-07 11:30:00,94.49,94.73,94.47,94.63,9401.0,90.9989,91.23,90.9796,91.1337,9401.0
2021-09-07 11:35:00,94.65,94.65,94.49,94.49,7403.0,91.153,91.153,90.9989,90.9989,7403.0
2021-09-07 11:40:00,94.51,94.53,94.36,94.37,6399.0,91.0182,91.0374,90.8737,90.8833,6399.0
2021-09-07 11:45:00,94.38,94.55,94.37,94.47,9773.0,90.893,91.0567,90.8833,90.9796,9773.0
2021-09-07 11:50:00,94.48,94.61,94.45,94.53,5591.0,90.9893,91.1145,90.9604,91.0374,5591.0
2021-09-07 11:55:00,94.52,94.67,94.51,94.65,7654.0,91.0278,91.1722,91.0182,91.153,7654.0
2021-09-07 12:00:00,94.64,94.64,94.52,94.56,9772.0,91.1433,91.1433,91.0278,91.0663,9772.0
2021-09-07 12:05:00,94.55,94.74,94.55,94.74,9162.0,91.0567,91.2397,91.0567,91.2397,9162.0
2021-09-07 12:10:00,94.73,94.73,94.61,94.64,5981.0,91.23,91.23,91.1145,91.1433,5981.0
2021-09-07 12:15:00,94.61,94.72,94.6,94.71,7378.0,91.1145,91.2204,91.1048,91.2108,7378.0
2021-09-07 12:20:00,94.71,94.71,94.54,94.56,7161.0,91.2108,91.2108,91.047,91.0663,7161.0
2021-09-07 12:25:00,94.57,94.65,94.5,94.62,12806.0,91.0759,91.153,91.0085,91.1241,12806.0
2021-09-07 12:30:00,94.61,94.63,94.53,94.54,11362.0,91.1145,91.1337,91.0374,91.047,11362.0
2021-09-07 12:35:00,94.54,94.58,94.43,94.46,10072.0,91.047,91.0856,90.9411,90.97,10072.0
2021-09-07 12:40:00,94.47,94.58,94.47,94.56,5885.0,90.9796,91.0856,90.9796,91.0663,5885.0
2021-09-07 12:45:00,94.57,94.65,94.56,94.6,11469.0,91.0759,91.153,91.0663,91.1048,11469.0
2021-09-07 12:50:00,94.61,94.66,94.6,94.63,5274.0,91.1145,91.1626,91.1048,91.1337,5274.0
2021-09-07 12:55:00,94.61,94.72,94.59,94.69,7859.0,91.1145,91.2204,91.0952,91.1915,7859.0
2021-09-07 13:00:00,94.7,94.83,94.69,94.75,12668.0,91.2011,91.3263,91.1915,91.2493,12668.0
2021-09-07 13:05:00,94.74,94.78,94.72,94.72,8515.0,91.2397,91.2782,91.2204,91.2204,8515.0
2021-09-07 13:10:00,94.71,94.73,94.67,94.72,6656.0,91.2108,91.23,91.1722,91.2204,6656.0
2021-09-07 13:15:00,94.73,94.77,94.68,94.76,12168.0,91.23,91.2685,91.1819,91.2589,12168.0
2021-09-07 13:20:00,94.75,94.8,94.66,94.66,12609.0,91.2493,91.2974,91.1626,91.1626,12609.0
2021-09-07 13:25:00,94.64,94.65,94.53,94.53,10746.0,91.1433,91.153,91.0374,91.0374,10746.0
2021-09-07 13:30:00,94.53,94.64,94.51,94.54,9077.0,91.0374,91.1433,91.0182,91.047,9077.0
2021-09-07 13:35:00,94.55,94.55,94.45,94.53,10802.0,91.0567,91.0567,90.9604,91.0374,10802.0
2021-09-07 13:40:00,94.5,94.56,94.43,94.48,37536.0,91.0085,91.0663,90.9411,90.9893,37536.0
2021-09-07 13:45:00,94.48,94.52,94.41,94.49,31641.0,90.9893,91.0278,90.9218,90.9989,31641.0
2021-09-07 13:50:00,94.49,94.55,94.45,94.53,56149.0,90.9989,91.0567,90.9604,91.0374,56149.0
2021-09-07 13:55:00,94.53,94.54,94.42,94.46,21432.0,91.0374,91.047,90.9315,90.97,21432.0
2021-09-07 14:00:00,94.47,94.58,94.45,94.46,66354.0,90.9796,91.0856,90.9604,90.97,66354.0
2021-09-07 14:05:00,94.46,94.47,94.32,94.37,36212.0,90.97,90.9796,90.8352,90.8833,36212.0
2021-09-07 14:10:00,94.38,94.4,94.32,94.33,12809.0,90.893,90.9122,90.8352,90.8448,12809.0
2021-09-07 14:15:00,94.34,94.35,94.22,94.22,84550.0,90.8544,90.8641,90.7389,90.7389,84550.0
2021-09-07 14:20:00,94.23,94.26,94.06,94.07,15614.0,90.7485,90.7774,90.5848,90.5944,15614.0
2021-09-07 14:25:00,94.07,94.09,94.01,94.03,19742.0,90.5944,90.6137,90.5366,90.5559,19742.0
2021-09-07 14:30:00,94.04,94.12,94.01,94.08,38680.0,90.5655,90.6426,90.5366,90.604,38680.0
2021-09-07 14:35:00,94.08,94.08,93.95,93.98,102544.0,90.604,90.604,90.4788,90.5077,102544.0
2021-09-07 14:40:00,93.97,94.0,93.93,93.97,22494.0,90.4981,90.527,90.4596,90.4981,22494.0
2021-09-07 14:45:00,93.99,94.0,93.69,93.7,142816.0,90.5174,90.527,90.2284,90.2381,142816.0
2021-09-07 14:50:00,93.72,93.98,93.69,93.98,109190.0,90.2573,90.5077,90.2284,90.5077,109190.0
2021-09-07 14:55:00,93.98,94.15,93.98,94.14,28062.0,90.5077,90.6715,90.5077,90.6618,28062.0
2021-09-07 15:00:00,94.15,94.22,94.1,94.19,16419.0,90.6715,90.7389,90.6233,90.71,16419.0
2021-09-07 15:05:00,94.2,94.2,94.12,94.17,14700.0,90.7196,90.7196,90.6426,90.6907,14700.0
2021-09-07 15:10:00,94.16,94.21,94.1,94.11,19484.0,90.6811,90.7292,90.6233,90.6329,19484.0
2021-09-07 15:15:00,94.13,94.16,94.08,94.11,18160.0,90.6522,90.6811,90.604,90.6329,18160.0
2021-09-07 15:20:00,94.09,94.22,94.07,94.16,19492.0,90.6137,90.7389,90.5944,90.6811,19492.0
2021-09-07 15:25:00,94.16,94.27,94.15,94.18,17653.0,90.6811,90.787,90.6715,90.7003,17653.0
2021-09-07 15:30:00,94.17,94.19,94.03,94.14,28905.0,90.6907,90.71,90.5559,90.6618,28905.0
2021-09-07 15:35:00,94.14,94.2,94.11,94.14,24335.0,90.6618,90.7196,90.6329,90.6618,24335.0
2021-09-07 15:40:00,94.13,94.15,94.01,94.08,19881.0,90.6522,90.6715,90.5366,90.604,19881.0
2021-09-07 15:45:00,94.08,94.1,93.84,93.86,31164.0,90.604,90.6233,90.3729,90.3922,31164.0
2021-09-07 15:50:00,93.85,93.96,93.83,93.86,38023.0,90.3825,90.4885,90.3633,90.3922,38023.0
2021-09-07 15:55:00,93.86,93.86,93.72,93.79,117630.0,90.3922,90.3922,90.2573,90.3248,117630.0
2021-09-08 09:30:00,91.92,92.54,91.05,92.44,156002.0,88.5238,89.1209,87.686,89.0246,156002.0
2021-09-08 09:35:00,92.45,92.7,92.1,92.65,43944.0,89.0343,89.275,88.6972,89.2269,43944.0
2021-09-08 09:40:00,92.65,93.1,92.12,92.63,46502.0,89.2269,89.6602,88.7165,89.2076,46502.0
2021-09-08 09:45:00,92.63,93.21,92.63,92.98,49679.0,89.2076,89.7662,89.2076,89.5447,49679.0
2021-09-08 09:50:00,92.95,93.08,92.54,92.86,21790.0,89.5158,89.641,89.1209,89.4291,21790.0
2021-09-08 09:55:00,92.91,93.05,92.62,92.99,34753.0,89.4773,89.6121,89.198,89.5543,34753.0
2021-09-08 10:00:00,92.96,93.14,92.74,92.74,23208.0,89.5254,89.6988,89.3135,89.3135,23208.0
2021-09-08 10:05:00,92.79,92.79,92.05,92.06,143968.0,89.3617,89.3617,88.649,88.6587,143968.0
2021-09-08 10:10:00,92.06,92.44,92.03,92.35,41029.0,88.6587,89.0246,88.6298,88.938,41029.0
2021-09-08 10:15:00,92.37,92.37,92.08,92.24,32291.0,88.9572,88.9572,88.6779,88.832,32291.0
2021-09-08 10:20:00,92.23,92.35,92.18,92.19,39320.0,88.8224,88.938,88.7742,88.7839,39320.0
2021-09-08 10:25:00,92.15,92.24,91.88,91.96,48611.0,88.7453,88.832,88.4853,88.5624,48611.0
2021-09-08 10:30:00,92.01,92.09,91.69,91.93,32861.0,88.6105,88.6876,88.3023,88.5335,32861.0
2021-09-08 10:35:00,91.88,92.04,91.71,91.75,56360.0,88.4853,88.6394,88.3216,88.3601,56360.0
2021-09-08 10:40:00,91.73,91.79,91.57,91.58,51073.0,88.3409,88.3986,88.1868,88.1964,51073.0
2021-09-08 10:45:00,91.57,91.66,91.41,91.46,77182.0,88.1868,88.2735,88.0327,88.0808,77182.0
2021-09-08 10:50:00,91.4,91.47,91.22,91.39,58494.0,88.0231,88.0905,87.8497,88.0134,58494.0
2021-09-08 10:55:00,91.39,91.7,91.23,91.62,65979.0,88.0134,88.312,87.8593,88.2349,65979.0
2021-09-08 11:00:00,91.61,91.81,91.42,91.45,72380.0,88.2253,88.4179,88.0423,88.0712,72380.0
2021-09-08 11:05:00,91.45,91.9,91.45,91.73,69173.0,88.0712,88.5046,88.0712,88.3409,69173.0
2021-09-08 11:10:00,91.71,91.79,91.56,91.63,50127.0,88.3216,88.3986,88.1771,88.2446,50127.0
2021-09-08 11:15:00,91.63,91.71,91.54,91.66,56467.0,88.2446,88.3216,88.1579,88.2735,56467.0
2021-09-08 11:20:00,91.68,91.83,91.62,91.67,26832.0,88.2927,88.4372,88.2349,88.2831,26832.0
2021-09-08 11:25:00,91.66,91.69,91.44,91.44,17331.0,88.2735,88.3023,88.0616,88.0616,17331.0
2021-09-08 11:30:00,91.46,91.49,91.36,91.39,29148.0,88.0808,88.1097,87.9845,88.0134,29148.0
2021-09-08 11:35:00,91.4,91.47,91.32,91.38,22421.0,88.0231,88.0905,87.946,88.0038,22421.0
2021-09-08 11:40:00,91.39,91.42,91.29,91.31,20764.0,88.0134,88.0423,87.9171,87.9364,20764.0
2021-09-08 11:45:00,91.34,91.54,91.31,91.45,28632.0,87.9653,88.1579,87.9364,88.0712,28632.0
2021-09-08 11:50:00,91.47,91.52,91.39,91.44,26507.0,88.0905,88.1386,88.0134,88.0616,26507.0
2021-09-08 11:55:00,91.44,91.67,91.42,91.67,13736.0,88.0616,88.2831,88.0423,88.2831,13736.0
2021-09-08 12:00:00,91.66,91.83,91.57,91.69,61443.0,88.2735,88.4372,88.1868,88.3023,61443.0
2021-09-08 12:05:00,91.68,91.85,91.68,91.77,31209.0,88.2927,88.4564,88.2927,88.3794,31209.0
2021-09-08 12:10:00,91.78,91.98,91.74,91.89,34778.0,88.389,88.5816,88.3505,88.495,34778.0
2021-09-08 12:15:00,91.9,91.99,91.86,91.98,23024.0,88.5046,88.5913,88.4661,88.5816,23024.0
2021-09-08 12:20:00,91.98,92.09,91.94,91.96,25990.0,88.5816,88.6876,88.5431,88.5624,25990.0
2021-09-08 12:25:00,91.95,92.0,91.9,91.94,11169.0,88.5527,88.6009,88.5046,88.5431,11169.0
2021-09-08 12:30:00,91.94,92.02,91.93,91.94,25247.0,88.5431,88.6201,88.5335,88.5431,25247.0
2021-09-08 12:35:00,91.94,92.0,91.88,91.9,19024.0,88.5431,88.6009,88.4853,88.5046,19024.0
2021-09-08 12:40:00,91.91,91.91,91.79,91.88,30912.0,88.5142,88.5142,88.3986,88.4853,30912.0
2021-09-08 12:45:00,91.9,91.96,91.79,91.96,17105.0,88.5046,88.5624,88.3986,88.5624,17105.0
2021-09-08 12:50:00,91.95,91.98,91.89,91.93,34485.0,88.5527,88.5816,88.495,88.5335,34485.0
2021-09-08 12:55:00,91.94,92.01,91.64,91.65,23740.0,88.5431,88.6105,88.2542,88.2638,23740.0
2021-09-08 13:00:00,91.66,91.79,91.66,91.67,16796.0,88.2735,88.3986,88.2735,88.2831,16796.0
2021-09-08 13:05:00,91.68,91.87,91.67,91.76,17282.0,88.2927,88.4757,88.2831,88.3698,17282.0
2021-09-08 13:10:00,91.78,91.79,91.73,91.77,14831.0,88.389,88.3986,88.3409,88.3794,14831.0
2021-09-08 13:15:00,91.77,91.86,91.75,91.85,22704.0,88.3794,88.4661,88.3601,88.4564,22704.0
2021-09-08 13:20:00,91.84,91.96,91.81,91.96,28362.0,88.4468,88.5624,88.4179,88.5624,28362.0
2021-09-08 13:25:00,91.99,92.06,91.95,92.04,75402.0,88.5913,88.6587,88.5527,88.6394,75402.0
2021-09-08 13:30:00,92.03,92.07,91.89,91.94,89337.0,88.6298,88.6683,88.495,88.5431,89337.0
2021-09-08 13:35:00,91.97,92.01,91.94,91.97,28394.0,88.572,88.6105,88.5431,88.572,28394.0
2021-09-08 13:40:00,91.98,92.0,91.87,91.92,36655.0,88.5816,88.6009,88.4757,88.5238,36655.0
2021-09-08 13:45:00,91.92,91.99,91.76,91.76,26239.0,88.5238,88.5913,88.3698,88.3698,26239.0
2021-09-08 13:50:00,91.77,91.81,91.73,91.73,28341.0,88.3794,88.4179,88.3409,88.3409,28341.0
2021-09-08 13:55:00,91.74,91.8,91.69,91.78,22415.0,88.3505,88.4083,88.3023,88.389,22415.0
2021-09-08 14:00:00,91.8,91.96,91.78,91.9,35057.0,88.4083,88.5624,88.389,88.5046,35057.0
2021-09-08 14:05:00,91.91,91.95,91.81,91.82,22098.0,88.5142,88.5527,88.4179,88.4275,22098.0
2021-09-08 14:10:00,91.82,91.85,91.77,91.82,29823.0,88.4275,88.4564,88.3794,88.4275,29823.0
2021-09-08 14:15:00,91.83,91.83,91.66,91.76,40954.0,88.4372,88.4372,88.2735,88.3698,40954.0
2021-09-08 14:20:00,91.77,91.9,91.76,91.82,20126.0,88.3794,88.5046,88.3698,88.4275,20126.0
2021-09-08 14:25:00,91.84,91.89,91.71,91.81,23646.0,88.4468,88.495,88.3216,88.4179,23646.0
2021-09-08 14:30:00,91.81,91.83,91.74,91.83,23810.0,88.4179,88.4372,88.3505,88.4372,23810.0
2021-09-08 14:35:00,91.83,91.87,91.77,91.79,21268.0,88.4372,88.4757,88.3794,88.3986,21268.0
2021-09-08 14:40:00,91.82,91.83,91.71,91.73,15583.0,88.4275,88.4372,88.3216,88.3409,15583.0
2021-09-08 14:45:00,91.73,91.75,91.68,91.75,16917.0,88.3409,88.3601,88.2927,88.3601,16917.0
2021-09-08 14:50:00,91.75,91.79,91.64,91.75,28166.0,88.3601,88.3986,88.2542,88.3601,28166.0
2021-09-08 14:55:00,91.75,91.84,91.73,91.84,26248.0,88.3601,88.4468,88.3409,88.4468,26248.0
2021-09-08 15:00:00,91.83,91.83,91.74,91.81,19480.0,88.4372,88.4372,88.3505,88.4179,19480.0
2021-09-08 15:05:00,91.81,91.81,91.71,91.78,20054.0,88.4179,88.4179,88.3216,88.389,20054.0
2021-09-08 15:10:00,91.77,91.89,91.77,91.86,23359.0,88.3794,88.495,88.3794,88.4661,23359.0
2021-09-08 15:15:00,91.86,91.87,91.76,91.79,19907.0,88.4661,88.4757,88.3698,88.3986,19907.0
2021-09-08 15:20:00,91.79,91.89,91.75,91.79,27733.0,88.3986,88.495,88.3601,88.3986,27733.0
2021-09-08 15:25:00,91.79,91.81,91.73,91.77,28192.0,88.3986,88.4179,88.3409,88.3794,28192.0
2021-09-08 15:30:00,91.76,91.76,91.38,91.4,61771.0,88.3698,88.3698,88.0038,88.0231,61771.0
2021-09-08 15:35:00,91.39,91.54,91.36,91.49,62813.0,88.0134,88.1579,87.9845,88.1097,62813.0
2021-09-08 15:40:00,91.49,91.58,91.41,91.52,60544.0,88.1097,88.1964,88.0327,88.1386,60544.0
2021-09-08 15:45:00,91.51,91.55,91.36,91.51,66073.0,88.129,88.1675,87.9845,88.129,66073.0
2021-09-08 15:50:00,91.5,91.58,91.37,91.43,67574.0,88.1194,88.1964,87.9942,88.0519,67574.0
2021-09-08 15:55:00,91.42,91.43,91.34,91.4,120421.0,88.0423,88.0519,87.9653,88.0231,120421.0
2021-09-09 09:30:00,91.47,91.57,91.12,91.27,47254.0,88.0905,88.1868,87.7534,87.8979,47254.0
2021-09-09 09:35:00,91.3,91.42,90.84,90.84,20296.0,87.9268,88.0423,87.4837,87.4837,20296.0
2021-09-09 09:40:00,90.92,90.95,90.17,90.36,39696.0,87.5608,87.5897,86.8385,87.0215,39696.0
2021-09-09 09:45:00,90.39,90.89,90.38,90.77,30209.0,87.0504,87.5319,87.0407,87.4163,30209.0
2021-09-09 09:50:00,90.75,90.97,90.6,90.8,25699.0,87.3971,87.6089,87.2526,87.4452,25699.0
2021-09-09 09:55:00,90.82,91.25,90.82,91.25,21470.0,87.4645,87.8786,87.4645,87.8786,21470.0
2021-09-09 10:00:00,91.2,91.29,90.98,91.26,23010.0,87.8304,87.9171,87.6186,87.8882,23010.0
2021-09-09 10:05:00,91.3,91.35,91.13,91.27,19318.0,87.9268,87.9749,87.763,87.8979,19318.0
2021-09-09 10:10:00,91.26,91.54,91.15,91.27,29799.0,87.8882,88.1579,87.7823,87.8979,29799.0
2021-09-09 10:15:00,91.32,91.32,90.99,91.2,13495.0,87.946,87.946,87.6282,87.8304,13495.0
2021-09-09 10:20:00,91.28,91.4,91.1,91.13,16908.0,87.9075,88.0231,87.7341,87.763,16908.0
2021-09-09 10:25:00,91.14,91.28,91.13,91.28,41979.0,87.7727,87.9075,87.763,87.9075,41979.0
2021-09-09 10:30:00,91.28,91.42,91.17,91.26,49479.0,87.9075,88.0423,87.8016,87.8882,49479.0
2021-09-09 10:35:00,91.28,91.5,91.27,91.33,77843.0,87.9075,88.1194,87.8979,87.9556,77843.0
2021-09-09 10:40:00,91.37,91.38,90.96,90.99,70652.0,87.9942,88.0038,87.5993,87.6282,70652.0
2021-09-09 10:45:00,91.01,91.32,91.0,91.24,33620.0,87.6475,87.946,87.6378,87.869,33620.0
2021-09-09 10:50:00,91.2,91.27,91.08,91.18,17219.0,87.8304,87.8979,87.7149,87.8112,17219.0
2021-09-09 10:55:00,91.17,91.19,90.99,91.0,35917.0,87.8016,87.8208,87.6282,87.6378,35917.0
2021-09-09 11:00:00,91.0,91.03,90.83,90.89,32639.0,87.6378,87.6667,87.4741,87.5319,32639.0
2021-09-09 11:05:00,90.9,91.08,90.9,91.04,45927.0,87.5415,87.7149,87.5415,87.6764,45927.0
2021-09-09 11:10:00,91.02,91.11,90.94,91.0,40123.0,87.6571,87.7438,87.5801,87.6378,40123.0
2021-09-09 11:15:00,91.02,91.06,90.89,90.89,60451.0,87.6571,87.6956,87.5319,87.5319,60451.0
2021-09-09 11:20:00,90.88,90.93,90.67,90.77,60472.0,87.5223,87.5704,87.32,87.4163,60472.0
2021-09-09 11:25:00,90.77,90.77,90.59,90.59,21309.0,87.4163,87.4163,87.243,87.243,21309.0
2021-09-09 11:30:00,90.65,90.66,90.55,90.66,51451.0,87.3008,87.3104,87.2045,87.3104,51451.0
2021-09-09 11:35:00,90.64,90.67,90.52,90.54,40125.0,87.2911,87.32,87.1756,87.1948,40125.0
2021-09-09 11:40:00,90.54,90.57,90.45,90.48,39097.0,87.1948,87.2237,87.1082,87.137,39097.0
2021-09-09 11:45:00,90.48,90.56,90.45,90.48,56339.0,87.137,87.2141,87.1082,87.137,56339.0
2021-09-09 11:50:00,90.48,90.5,90.36,90.37,61708.0,87.137,87.1563,87.0215,87.0311,61708.0
2021-09-09 11:55:00,90.35,90.41,90.27,90.28,39418.0,87.0119,87.0696,86.9348,86.9444,39418.0
2021-09-09 12:00:00,90.29,90.4,90.18,90.21,57576.0,86.9541,87.06,86.8481,86.877,57576.0
2021-09-09 12:05:00,90.21,90.29,90.07,90.13,73279.0,86.877,86.9541,86.7422,86.8,73279.0
2021-09-09 12:10:00,90.13,90.2,90.03,90.16,90045.0,86.8,86.8674,86.7037,86.8289,90045.0
2021-09-09 12:15:00,90.15,90.2,90.07,90.17,77896.0,86.8192,86.8674,86.7422,86.8385,77896.0
2021-09-09 12:20:00,90.16,90.27,90.1,90.2,68790.0,86.8289,86.9348,86.7711,86.8674,68790.0
2021-09-09 12:25:00,90.2,90.25,90.16,90.18,54701.0,86.8674,86.9155,86.8289,86.8481,54701.0
2021-09-09 12:30:00,90.19,90.22,90.09,90.12,54761.0,86.8578,86.8867,86.7615,86.7903,54761.0
2021-09-09 12:35:00,90.12,90.17,89.81,89.83,131010.0,86.7903,86.8385,86.4918,86.5111,131010.0
2021-09-09 12:40:00,89.83,89.91,89.7,89.79,77417.0,86.5111,86.5881,86.3859,86.4725,77417.0
2021-09-09 12:45:00,89.8,89.85,89.75,89.81,39992.0,86.4822,86.5303,86.434,86.4918,39992.0
2021-09-09 12:50:00,89.82,89.93,89.73,89.89,76638.0,86.5014,86.6074,86.4148,86.5688,76638.0
2021-09-09 12:55:00,89.89,89.96,89.79,89.79,20091.0,86.5688,86.6363,86.4725,86.4725,20091.0
2021-09-09 13:00:00,89.81,90.09,89.81,90.09,21702.0,86.4918,86.7615,86.4918,86.7615,21702.0
2021-09-09 13:05:00,90.1,90.16,89.98,90.04,15073.0,86.7711,86.8289,86.6555,86.7133,15073.0
2021-09-09 13:10:00,90.04,90.1,90.03,90.04,29797.0,86.7133,86.7711,86.7037,86.7133,29797.0
2021-09-09 13:15:00,90.04,90.06,89.77,89.8,79773.0,86.7133,86.7326,86.4533,86.4822,79773.0
2021-09-09 13:20:00,89.8,89.81,89.56,89.65,41193.0,86.4822,86.4918,86.251,86.3377,41193.0
2021-09-09 13:25:00,89.64,89.65,89.52,89.55,64879.0,86.3281,86.3377,86.2125,86.2414,64879.0
2021-09-09 13:30:00,89.53,89.62,89.36,89.56,85621.0,86.2221,86.3088,86.0584,86.251,85621.0
2021-09-09 13:35:00,89.55,89.74,89.49,89.68,25109.0,86.2414,86.4244,86.1836,86.3666,25109.0
2021-09-09 13:40:00,89.69,89.76,89.59,89.62,18109.0,86.3762,86.4436,86.2799,86.3088,18109.0
2021-09-09 13:45:00,89.6,89.8,89.57,89.8,18802.0,86.2896,86.4822,86.2607,86.4822,18802.0
2021-09-09 13:50:00,89.82,89.86,89.74,89.82,16871.0,86.5014,86.54,86.4244,86.5014,16871.0
2021-09-09 13:55:00,89.83,89.91,89.83,89.86,7582.0,86.5111,86.5881,86.5111,86.54,7582.0
2021-09-09 14:00:00,89.87,89.99,89.71,89.77,15325.0,86.5496,86.6652,86.3955,86.4533,15325.0
2021-09-09 14:05:00,89.78,89.92,89.77,89.9,11036.0,86.4629,86.5977,86.4533,86.5785,11036.0
2021-09-09 14:10:00,89.9,90.02,89.88,90.01,27473.0,86.5785,86.694,86.5592,86.6844,27473.0
2021-09-09 14:15:00,90.02,90.06,89.97,89.98,28354.0,86.694,86.7326,86.6459,86.6555,28354.0
2021-09-09 14:20:00,89.98,90.0,89.91,89.95,25202.0,86.6555,86.6748,86.5881,86.6266,25202.0
2021-09-09 14:25:00,89.97,90.0,89.93,89.95,10524.0,86.6459,86.6748,86.6074,86.6266,10524.0
2021-09-09 14:30:00,89.95,90.04,89.92,89.98,18340.0,86.6266,86.7133,86.5977,86.6555,18340.0
2021-09-09 14:35:00,89.99,90.02,89.8,89.82,23976.0,86.6652,86.694,86.4822,86.5014,23976.0
2021-09-09 14:40:00,89.84,89.95,89.84,89.91,9840.0,86.5207,86.6266,86.5207,86.5881,9840.0
2021-09-09 14:45:00,89.93,90.02,89.92,89.99,19635.0,86.6074,86.694,86.5977,86.6652,19635.0
2021-09-09 14:50:00,90.01,90.07,89.98,90.01,33831.0,86.6844,86.7422,86.6555,86.6844,33831.0
2021-09-09 14:55:00,89.99,90.05,89.97,89.98,14121.0,86.6652,86.7229,86.6459,86.6555,14121.0
2021-09-09 15:00:00,89.99,90.11,89.99,90.11,18251.0,86.6652,86.7807,86.6652,86.7807,18251.0
2021-09-09 15:05:00,90.13,90.25,90.07,90.23,37550.0,86.8,86.9155,86.7422,86.8963,37550.0
2021-09-09 15:10:00,90.22,90.31,90.18,90.25,20035.0,86.8867,86.9733,86.8481,86.9155,20035.0
2021-09-09 15:15:00,90.25,90.3,90.09,90.12,38620.0,86.9155,86.9637,86.7615,86.7903,38620.0
2021-09-09 15:20:00,90.12,90.19,90.04,90.05,79363.0,86.7903,86.8578,86.7133,86.7229,79363.0
2021-09-09 15:25:00,90.04,90.17,90.0,90.11,71597.0,86.7133,86.8385,86.6748,86.7807,71597.0
2021-09-09 15:30:00,90.09,90.15,90.01,90.09,35400.0,86.7615,86.8192,86.6844,86.7615,35400.0
2021-09-09 15:35:00,90.1,90.32,90.08,90.31,30390.0,86.7711,86.983,86.7518,86.9733,30390.0
2021-09-09 15:40:00,90.31,90.47,90.29,90.47,33274.0,86.9733,87.1274,86.9541,87.1274,33274.0
2021-09-09 15:45:00,90.45,90.5,90.4,90.42,61975.0,87.1082,87.1563,87.06,87.0793,61975.0
2021-09-09 15:50:00,90.43,90.47,90.23,90.23,70590.0,87.0889,87.1274,86.8963,86.8963,70590.0
2021-09-09 15:55:00,90.24,90.3,90.15,90.23,173641.0,86.9059,86.9637,86.8192,86.8963,173641.0
2021-09-10 09:30:00,91.16,91.49,90.93,91.08,47578.0,87.7919,88.1097,87.5704,87.7149,47578.0
2021-09-10 09:35:00,91.04,91.07,90.54,90.97,18268.0,87.6764,87.7052,87.1948,87.6089,18268.0
2021-09-10 09:40:00,91.05,91.14,90.7,90.85,14417.0,87.686,87.7727,87.3489,87.4934,14417.0
2021-09-10 09:45:00,90.79,91.13,90.79,91.0,13831.0,87.4356,87.763,87.4356,87.6378,13831.0
2021-09-10 09:50:00,90.9,90.91,90.48,90.57,8874.0,87.5415,87.5512,87.137,87.2237,8874.0
2021-09-10 09:55:00,90.5,90.78,90.5,90.59,13037.0,87.1563,87.426,87.1563,87.243,13037.0
2021-09-10 10:00:00,90.58,91.01,90.57,90.74,19761.0,87.2334,87.6475,87.2237,87.3874,19761.0
2021-09-10 10:05:00,90.77,90.97,90.75,90.97,10524.0,87.4163,87.6089,87.3971,87.6089,10524.0
2021-09-10 10:10:00,90.97,91.22,90.95,91.12,53259.0,87.6089,87.8497,87.5897,87.7534,53259.0
2021-09-10 10:15:00,91.11,91.24,91.07,91.16,15822.0,87.7438,87.869,87.7052,87.7919,15822.0
2021-09-10 10:20:00,91.17,91.35,91.12,91.35,10662.0,87.8016,87.9749,87.7534,87.9749,10662.0
2021-09-10 10:25:00,91.31,91.52,91.31,91.49,17135.0,87.9364,88.1386,87.9364,88.1097,17135.0
2021-09-10 10:30:00,91.49,91.69,91.06,91.25,40338.0,88.1097,88.3023,87.6956,87.8786,40338.0
2021-09-10 10:35:00,91.27,91.35,91.11,91.13,4980.0,87.8979,87.9749,87.7438,87.763,4980.0
2021-09-10 10:40:00,91.07,91.08,90.91,90.95,7193.0,87.7052,87.7149,87.5512,87.5897,7193.0
2021-09-10 10:45:00,90.95,91.12,90.84,91.09,8542.0,87.5897,87.7534,87.4837,87.7245,8542.0
2021-09-10 10:50:00,91.09,91.1,90.88,90.96,7756.0,87.7245,87.7341,87.5223,87.5993,7756.0
2021-09-10 10:55:00,90.93,90.98,90.86,90.91,10418.0,87.5704,87.6186,87.503,87.5512,10418.0
2021-09-10 11:00:00,90.92,91.03,90.8,90.98,13174.0,87.5608,87.6667,87.4452,87.6186,13174.0
2021-09-10 11:05:00,90.98,91.03,90.76,91.0,7514.0,87.6186,87.6667,87.4067,87.6378,7514.0
2021-09-10 11:10:00,90.98,91.07,90.87,90.87,5968.0,87.6186,87.7052,87.5126,87.5126,5968.0
2021-09-10 11:15:00,90.89,90.97,90.73,90.73,11004.0,87.5319,87.6089,87.3778,87.3778,11004.0
2021-09-10 11:20:00,90.75,90.75,90.55,90.61,10755.0,87.3971,87.3971,87.2045,87.2622,10755.0
2021-09-10 11:25:00,90.64,90.77,90.59,90.72,5258.0,87.2911,87.4163,87.243,87.3682,5258.0
2021-09-10 11:30:00,90.68,90.84,90.59,90.84,7023.0,87.3297,87.4837,87.243,87.4837,7023.0
2021-09-10 11:35:00,90.83,90.97,90.82,90.91,6261.0,87.4741,87.6089,87.4645,87.5512,6261.0
2021-09-10 11:40:00,90.91,91.06,90.91,91.06,5774.0,87.5512,87.6956,87.5512,87.6956,5774.0
2021-09-10 11:45:00,91.05,91.14,91.0,91.0,9765.0,87.686,87.7727,87.6378,87.6378,9765.0
2021-09-10 11:50:00,90.99,91.02,90.87,90.89,13405.0,87.6282,87.6571,87.5126,87.5319,13405.0
2021-09-10 11:55:00,90.9,91.08,90.89,91.08,7935.0,87.5415,87.7149,87.5319,87.7149,7935.0
2021-09-10 12:00:00,91.06,91.06,90.95,91.01,5254.0,87.6956,87.6956,87.5897,87.6475,5254.0
2021-09-10 12:05:00,91.0,91.14,90.98,91.08,7739.0,87.6378,87.7727,87.6186,87.7149,7739.0
2021-09-10 12:10:00,91.1,91.12,91.03,91.12,3713.0,87.7341,87.7534,87.6667,87.7534,3713.0
2021-09-10 12:15:00,91.14,91.18,91.09,91.17,19285.0,87.7727,87.8112,87.7245,87.8016,19285.0
2021-09-10 12:20:00,91.15,91.22,91.12,91.19,12701.0,87.7823,87.8497,87.7534,87.8208,12701.0
2021-09-10 12:25:00,91.22,91.29,91.21,91.25,9879.0,87.8497,87.9171,87.8401,87.8786,9879.0
2021-09-10 12:30:00,91.26,91.34,91.19,91.3,8296.0,87.8882,87.9653,87.8208,87.9268,8296.0
2021-09-10 12:35:00,91.31,91.47,91.31,91.42,7778.0,87.9364,88.0905,87.9364,88.0423,7778.0
2021-09-10 12:40:00,91.4,91.42,91.28,91.31,9416.0,88.0231,88.0423,87.9075,87.9364,9416.0
2021-09-10 12:45:00,91.33,91.35,91.3,91.33,6789.0,87.9556,87.9749,87.9268,87.9556,6789.0
2021-09-10 12:50:00,91.33,91.36,91.27,91.36,6614.0,87.9556,87.9845,87.8979,87.9845,6614.0
2021-09-10 12:55:00,91.36,91.36,91.24,91.26,9302.0,87.9845,87.9845,87.869,87.8882,9302.0
2021-09-10 13:00:00,91.28,91.33,91.19,91.27,15000.0,87.9075,87.9556,87.8208,87.8979,15000.0
2021-09-10 13:05:00,91.3,91.34,91.23,91.34,19031.0,87.9268,87.9653,87.8593,87.9653,19031.0
2021-09-10 13:10:00,91.34,91.35,91.26,91.31,4659.0,87.9653,87.9749,87.8882,87.9364,4659.0
2021-09-10 13:15:00,91.33,91.33,91.23,91.23,5774.0,87.9556,87.9556,87.8593,87.8593,5774.0
2021-09-10 13:20:00,91.25,91.26,91.19,91.21,6502.0,87.8786,87.8882,87.8208,87.8401,6502.0
2021-09-10 13:25:00,91.2,91.21,91.13,91.13,5916.0,87.8304,87.8401,87.763,87.763,5916.0
2021-09-10 13:30:00,91.15,91.16,91.12,91.16,7051.0,87.7823,87.7919,87.7534,87.7919,7051.0
2021-09-10 13:35:00,91.16,91.22,91.13,91.22,10024.0,87.7919,87.8497,87.763,87.8497,10024.0
2021-09-10 13:40:00,91.25,91.26,91.12,91.13,5503.0,87.8786,87.8882,87.7534,87.763,5503.0
2021-09-10 13:45:00,91.14,91.16,91.1,91.13,8999.0,87.7727,87.7919,87.7341,87.763,8999.0
2021-09-10 13:50:00,91.15,91.15,91.0,91.06,8047.0,87.7823,87.7823,87.6378,87.6956,8047.0
2021-09-10 13:55:00,91.09,91.14,91.08,91.09,7317.0,87.7245,87.7727,87.7149,87.7245,7317.0
2021-09-10 14:00:00,91.09,91.15,91.08,91.12,8742.0,87.7245,87.7823,87.7149,87.7534,8742.0
2021-09-10 14:05:00,91.14,91.14,91.07,91.09,4336.0,87.7727,87.7727,87.7052,87.7245,4336.0
2021-09-10 14:10:00,91.09,91.1,90.98,90.98,6978.0,87.7245,87.7341,87.6186,87.6186,6978.0
2021-09-10 14:15:00,90.94,90.97,90.84,90.84,7438.0,87.5801,87.6089,87.4837,87.4837,7438.0
2021-09-10 14:20:00,90.84,90.9,90.8,90.81,7617.0,87.4837,87.5415,87.4452,87.4549,7617.0
2021-09-10 14:25:00,90.81,90.83,90.75,90.78,10496.0,87.4549,87.4741,87.3971,87.426,10496.0
2021-09-10 14:30:00,90.77,90.79,90.7,90.7,16506.0,87.4163,87.4356,87.3489,87.3489,16506.0
2021-09-10 14:35:00,90.72,90.72,90.54,90.54,7558.0,87.3682,87.3682,87.1948,87.1948,7558.0
2021-09-10 14:40:00,90.55,90.58,90.5,90.57,20029.0,87.2045,87.2334,87.1563,87.2237,20029.0
2021-09-10 14:45:00,90.58,90.62,90.51,90.54,14364.0,87.2334,87.2719,87.1659,87.1948,14364.0
2021-09-10 14:50:00,90.51,90.6,90.5,90.55,28584.0,87.1659,87.2526,87.1563,87.2045,28584.0
2021-09-10 14:55:00,90.57,90.57,90.43,90.45,7164.0,87.2237,87.2237,87.0889,87.1082,7164.0
2021-09-10 15:00:00,90.42,90.48,90.42,90.44,12780.0,87.0793,87.137,87.0793,87.0985,12780.0
2021-09-10 15:05:00,90.45,90.52,90.42,90.46,9561.0,87.1082,87.1756,87.0793,87.1178,9561.0
2021-09-10 15:10:00,90.43,90.46,90.36,90.44,11673.0,87.0889,87.1178,87.0215,87.0985,11673.0
2021-09-10 15:15:00,90.48,90.52,90.37,90.46,13004.0,87.137,87.1756,87.0311,87.1178,13004.0
2021-09-10 15:20:00,90.45,90.46,90.32,90.34,12857.0,87.1082,87.1178,86.983,87.0022,12857.0
2021-09-10 15:25:00,90.34,90.43,90.33,90.38,14782.0,87.0022,87.0889,86.9926,87.0407,14782.0
2021-09-10 15:30:00,90.37,90.46,90.33,90.41,15592.0,87.0311,87.1178,86.9926,87.0696,15592.0
2021-09-10 15:35:00,90.42,90.43,90.23,90.23,14595.0,87.0793,87.0889,86.8963,86.8963,14595.0
2021-09-10 15:40:00,90.23,90.27,90.04,90.06,57628.0,86.8963,86.9348,86.7133,86.7326,57628.0
2021-09-10 15:45:00,90.04,90.04,89.79,89.82,48557.0,86.7133,86.7133,86.4725,86.5014,48557.0
2021-09-10 15:50:00,89.82,89.82,89.54,89.57,59225.0,86.5014,86.5014,86.2318,86.2607,59225.0
2021-09-10 15:55:00,89.57,89.69,89.45,89.59,137818.0,86.2607,86.3762,86.1451,86.2799,137818.0
2021-09-13 09:30:00,90.1,90.16,89.09,89.23,71515.0,86.7711,86.8289,85.7984,85.9332,71515.0
2021-09-13 09:35:00,89.34,89.34,88.19,88.3,35200.0,86.0392,86.0392,84.9317,85.0376,35200.0
2021-09-13 09:40:00,88.27,88.52,88.05,88.37,23894.0,85.0087,85.2495,84.7968,85.105,23894.0
2021-09-13 09:45:00,88.34,88.35,87.81,87.9,42813.0,85.0761,85.0857,84.5657,84.6524,42813.0
2021-09-13 09:50:00,87.94,88.3,87.9,88.23,62172.0,84.6909,85.0376,84.6524,84.9702,62172.0
2021-09-13 09:55:00,88.22,88.32,88.03,88.13,31023.0,84.9605,85.0569,84.7776,84.8739,31023.0
2021-09-13 10:00:00,88.11,88.23,87.72,87.84,52019.0,84.8546,84.9702,84.479,84.5946,52019.0
2021-09-13 10:05:00,87.75,87.99,87.59,87.74,30538.0,84.5079,84.739,84.3538,84.4983,30538.0
2021-09-13 10:10:00,87.76,88.64,87.66,88.64,49533.0,84.5175,85.365,84.4212,85.365,49533.0
2021-09-13 10:15:00,88.65,89.08,88.64,89.07,48462.0,85.3747,85.7888,85.365,85.7791,48462.0
2021-09-13 10:20:00,89.11,89.28,88.89,88.96,31734.0,85.8177,85.9814,85.6058,85.6732,31734.0
2021-09-13 10:25:00,88.98,89.09,88.85,88.93,27803.0,85.6925,85.7984,85.5673,85.6443,27803.0
2021-09-13 10:30:00,88.93,89.02,88.52,88.57,24174.0,85.6443,85.731,85.2495,85.2976,24174.0
2021-09-13 10:35:00,88.55,88.86,88.46,88.8,21040.0,85.2784,85.5769,85.1917,85.5191,21040.0
2021-09-13 10:40:00,88.79,88.86,88.6,88.76,27704.0,85.5095,85.5769,85.3265,85.4806,27704.0
2021-09-13 10:45:00,88.76,89.15,88.71,89.07,73471.0,85.4806,85.8562,85.4324,85.7791,73471.0
2021-09-13 10:50:00,89.06,89.21,88.83,88.83,25443.0,85.7695,85.914,85.548,85.548,25443.0
2021-09-13 10:55:00,88.85,88.91,88.62,88.63,24414.0,85.5673,85.6251,85.3458,85.3554,24414.0
2021-09-13 11:00:00,88.61,88.66,88.47,88.53,18706.0,85.3361,85.3843,85.2013,85.2591,18706.0
2021-09-13 11:05:00,88.54,88.57,88.36,88.45,22976.0,85.2687,85.2976,85.0954,85.182,22976.0
2021-09-13 11:10:00,88.42,88.42,88.07,88.12,22755.0,85.1532,85.1532,84.8161,84.8642,22755.0
2021-09-13 11:15:00,88.11,88.29,88.06,88.28,22354.0,84.8546,85.028,84.8065,85.0183,22354.0
2021-09-13 11:20:00,88.27,88.45,88.25,88.45,19425.0,85.0087,85.182,84.9894,85.182,19425.0
2021-09-13 11:25:00,88.42,88.51,88.33,88.48,14967.0,85.1532,85.2398,85.0665,85.2109,14967.0
2021-09-13 11:30:00,88.47,88.75,88.47,88.7,22503.0,85.2013,85.471,85.2013,85.4228,22503.0
2021-09-13 11:35:00,88.68,88.72,88.36,88.46,14608.0,85.4036,85.4421,85.0954,85.1917,14608.0
2021-09-13 11:40:00,88.47,88.47,88.34,88.35,20910.0,85.2013,85.2013,85.0761,85.0857,20910.0
2021-09-13 11:45:00,88.38,88.54,88.32,88.32,23679.0,85.1146,85.2687,85.0569,85.0569,23679.0
2021-09-13 11:50:00,88.35,88.59,88.29,88.58,12788.0,85.0857,85.3169,85.028,85.3072,12788.0
2021-09-13 11:55:00,88.56,88.68,88.53,88.61,18748.0,85.288,85.4036,85.2591,85.3361,18748.0
2021-09-13 12:00:00,88.63,88.63,88.44,88.45,13023.0,85.3554,85.3554,85.1724,85.182,13023.0
2021-09-13 12:05:00,88.45,88.56,88.38,88.45,12049.0,85.182,85.288,85.1146,85.182,12049.0
2021-09-13 12:10:00,88.43,88.53,88.28,88.33,12514.0,85.1628,85.2591,85.0183,85.0665,12514.0
2021-09-13 12:15:00,88.32,88.34,88.16,88.22,11113.0,85.0569,85.0761,84.9028,84.9605,11113.0
2021-09-13 12:20:00,88.25,88.41,88.13,88.35,15900.0,84.9894,85.1435,84.8739,85.0857,15900.0
2021-09-13 12:25:00,88.36,88.36,88.01,88.02,13729.0,85.0954,85.0954,84.7583,84.7679,13729.0
2021-09-13 12:30:00,88.04,88.21,88.0,88.17,15843.0,84.7872,84.9509,84.7487,84.9124,15843.0
2021-09-13 12:35:00,88.14,88.25,88.06,88.2,17558.0,84.8835,84.9894,84.8065,84.9413,17558.0
2021-09-13 12:40:00,88.19,88.23,88.12,88.16,19954.0,84.9317,84.9702,84.8642,84.9028,19954.0
2021-09-13 12:45:00,88.19,88.38,88.19,88.33,13663.0,84.9317,85.1146,84.9317,85.0665,13663.0
2021-09-13 12:50:00,88.33,88.55,88.32,88.48,16526.0,85.0665,85.2784,85.0569,85.2109,16526.0
2021-09-13 12:55:00,88.47,88.66,88.47,88.5,25827.0,85.2013,85.3843,85.2013,85.2302,25827.0
2021-09-13 13:00:00,88.49,88.57,88.35,88.38,12370.0,85.2206,85.2976,85.0857,85.1146,12370.0
2021-09-13 13:05:00,88.41,88.52,88.4,88.44,21020.0,85.1435,85.2495,85.1339,85.1724,21020.0
2021-09-13 13:10:00,88.42,88.53,88.36,88.45,13241.0,85.1532,85.2591,85.0954,85.182,13241.0
2021-09-13 13:15:00,88.45,88.5,88.31,88.37,16429.0,85.182,85.2302,85.0472,85.105,16429.0
2021-09-13 13:20:00,88.38,88.63,88.34,88.56,20320.0,85.1146,85.3554,85.0761,85.288,20320.0
2021-09-13 13:25:00,88.55,88.75,88.51,88.7,20380.0,85.2784,85.471,85.2398,85.4228,20380.0
2021-09-13 13:30:00,88.71,89.04,88.71,88.93,19462.0,85.4324,85.7503,85.4324,85.6443,19462.0
2021-09-13 13:35:00,88.87,88.97,88.79,88.85,16284.0,85.5865,85.6828,85.5095,85.5673,16284.0
2021-09-13 13:40:00,88.83,88.95,88.76,88.86,27691.0,85.548,85.6636,85.4806,85.5769,27691.0
2021-09-13 13:45:00,88.81,89.05,88.77,88.97,30889.0,85.5287,85.7599,85.4902,85.6828,30889.0
2021-09-13 13:50:00,88.96,88.99,88.82,88.84,14078.0,85.6732,85.7021,85.5384,85.5576,14078.0
2021-09-13 13:55:00,88.85,88.98,88.82,88.96,15125.0,85.5673,85.6925,85.5384,85.6732,15125.0
2021-09-13 14:00:00,88.99,89.09,88.9,88.9,12520.0,85.7021,85.7984,85.6154,85.6154,12520.0
2021-09-13 14:05:00,88.94,89.0,88.85,88.87,14599.0,85.6539,85.7117,85.5673,85.5865,14599.0
2021-09-13 14:10:00,88.84,88.84,88.68,88.72,11973.0,85.5576,85.5576,85.4036,85.4421,11973.0
2021-09-13 14:15:00,88.72,88.75,88.68,88.73,11030.0,85.4421,85.471,85.4036,85.4517,11030.0
2021-09-13 14:20:00,88.72,88.77,88.68,88.73,14723.0,85.4421,85.4902,85.4036,85.4517,14723.0
2021-09-13 14:25:00,88.76,88.92,88.76,88.87,16915.0,85.4806,85.6347,85.4806,85.5865,16915.0
2021-09-13 14:30:00,88.85,88.92,88.77,88.85,14591.0,85.5673,85.6347,85.4902,85.5673,14591.0
2021-09-13 14:35:00,88.84,88.94,88.83,88.87,14556.0,85.5576,85.6539,85.548,85.5865,14556.0
2021-09-13 14:40:00,88.86,89.04,88.85,89.0,14688.0,85.5769,85.7503,85.5673,85.7117,14688.0
2021-09-13 14:45:00,88.97,89.09,88.9,89.06,14643.0,85.6828,85.7984,85.6154,85.7695,14643.0
2021-09-13 14:50:00,89.04,89.04,88.89,88.89,12264.0,85.7503,85.7503,85.6058,85.6058,12264.0
2021-09-13 14:55:00,88.87,89.07,88.85,88.95,20089.0,85.5865,85.7791,85.5673,85.6636,20089.0
2021-09-13 15:00:00,88.96,88.98,88.73,88.75,16273.0,85.6732,85.6925,85.4517,85.471,16273.0
2021-09-13 15:05:00,88.74,88.79,88.62,88.72,20034.0,85.4613,85.5095,85.3458,85.4421,20034.0
2021-09-13 15:10:00,88.73,88.87,88.7,88.74,18847.0,85.4517,85.5865,85.4228,85.4613,18847.0
2021-09-13 15:15:00,88.73,88.75,88.64,88.7,21430.0,85.4517,85.471,85.365,85.4228,21430.0
2021-09-13 15:20:00,88.68,88.76,88.61,88.72,24502.0,85.4036,85.4806,85.3361,85.4421,24502.0
2021-09-13 15:25:00,88.73,88.83,88.62,88.81,24601.0,85.4517,85.548,85.3458,85.5287,24601.0
2021-09-13 15:30:00,88.83,88.83,88.64,88.73,41316.0,85.548,85.548,85.365,85.4517,41316.0
2021-09-13 15:35:00,88.72,88.86,88.62,88.81,36175.0,85.4421,85.5769,85.3458,85.5287,36175.0
2021-09-13 15:40:00,88.81,88.85,88.72,88.82,51539.0,85.5287,85.5673,85.4421,85.5384,51539.0
2021-09-13 15:45:00,88.82,88.95,88.79,88.93,79548.0,85.5384,85.6636,85.5095,85.6443,79548.0
2021-09-13 15:50:00,88.95,89.07,88.9,89.01,109414.0,85.6636,85.7791,85.6154,85.7214,109414.0
2021-09-13 15:55:00,89.0,89.09,88.95,88.99,255061.0,85.7117,85.7984,85.6636,85.7021,255061.0
2021-09-14 09:30:00,89.75,89.85,89.23,89.44,49065.0,86.434,86.5303,85.9332,86.1355,49065.0
2021-09-14 09:35:00,89.39,89.77,89.38,89.48,20241.0,86.0873,86.4533,86.0777,86.174,20241.0
2021-09-14 09:40:00,89.5,89.57,89.11,89.28,24872.0,86.1933,86.2607,85.8177,85.9814,24872.0
2021-09-14 09:45:00,89.26,89.36,89.22,89.26,21315.0,85.9621,86.0584,85.9236,85.9621,21315.0
2021-09-14 09:50:00,89.3,89.49,89.22,89.33,12738.0,86.0006,86.1836,85.9236,86.0295,12738.0
2021-09-14 09:55:00,89.3,89.38,88.94,89.03,14244.0,86.0006,86.0777,85.6539,85.7406,14244.0
2021-09-14 10:00:00,89.06,89.09,88.7,88.98,14803.0,85.7695,85.7984,85.4228,85.6925,14803.0
2021-09-14 10:05:00,89.0,89.02,88.87,88.91,31762.0,85.7117,85.731,85.5865,85.6251,31762.0
2021-09-14 10:10:00,88.92,88.94,88.56,88.62,11231.0,85.6347,85.6539,85.288,85.3458,11231.0
2021-09-14 10:15:00,88.58,88.72,88.41,88.46,17527.0,85.3072,85.4421,85.1435,85.1917,17527.0
2021-09-14 10:20:00,88.47,88.63,88.32,88.47,28436.0,85.2013,85.3554,85.0569,85.2013,28436.0
2021-09-14 10:25:00,88.38,88.65,88.33,88.59,17424.0,85.1146,85.3747,85.0665,85.3169,17424.0
2021-09-14 10:30:00,88.59,88.59,88.44,88.52,12891.0,85.3169,85.3169,85.1724,85.2495,12891.0
2021-09-14 10:35:00,88.52,88.57,88.36,88.4,19477.0,85.2495,85.2976,85.0954,85.1339,19477.0
2021-09-14 10:40:00,88.38,88.62,88.38,88.53,17504.0,85.1146,85.3458,85.1146,85.2591,17504.0
2021-09-14 10:45:00,88.55,88.61,88.37,88.42,21321.0,85.2784,85.3361,85.105,85.1532,21321.0
2021-09-14 10:50:00,88.43,88.6,88.28,88.52,17207.0,85.1628,85.3265,85.0183,85.2495,17207.0
2021-09-14 10:55:00,88.5,88.57,88.39,88.53,8182.0,85.2302,85.2976,85.1243,85.2591,8182.0
2021-09-14 11:00:00,88.54,88.58,88.4,88.4,15855.0,85.2687,85.3072,85.1339,85.1339,15855.0
2021-09-14 11:05:00,88.4,88.4,88.11,88.2,13391.0,85.1339,85.1339,84.8546,84.9413,13391.0
2021-09-14 11:10:00,88.23,88.28,88.17,88.18,12970.0,84.9702,85.0183,84.9124,84.922,12970.0
2021-09-14 11:15:00,88.19,88.22,88.01,88.01,18292.0,84.9317,84.9605,84.7583,84.7583,18292.0
2021-09-14 11:20:00,88.03,88.25,88.02,88.23,8492.0,84.7776,84.9894,84.7679,84.9702,8492.0
2021-09-14 11:25:00,88.27,88.46,88.25,88.37,30581.0,85.0087,85.1917,84.9894,85.105,30581.0
2021-09-14 11:30:00,88.39,88.4,88.29,88.3,27945.0,85.1243,85.1339,85.028,85.0376,27945.0
2021-09-14 11:35:00,88.3,88.33,88.23,88.28,17018.0,85.0376,85.0665,84.9702,85.0183,17018.0
2021-09-14 11:40:00,88.28,88.39,88.27,88.31,4305.0,85.0183,85.1243,85.0087,85.0472,4305.0
2021-09-14 11:45:00,88.3,88.31,88.06,88.26,20620.0,85.0376,85.0472,84.8065,84.9991,20620.0
2021-09-14 11:50:00,88.26,88.28,88.05,88.05,14820.0,84.9991,85.0183,84.7968,84.7968,14820.0
2021-09-14 11:55:00,88.07,88.07,87.99,88.05,23381.0,84.8161,84.8161,84.739,84.7968,23381.0
2021-09-14 12:00:00,88.11,88.27,88.08,88.23,9039.0,84.8546,85.0087,84.8257,84.9702,9039.0
2021-09-14 12:05:00,88.24,88.31,88.22,88.29,4737.0,84.9798,85.0472,84.9605,85.028,4737.0
2021-09-14 12:10:00,88.31,88.35,88.18,88.27,21650.0,85.0472,85.0857,84.922,85.0087,21650.0
2021-09-14 12:15:00,88.26,88.26,88.1,88.1,12097.0,84.9991,84.9991,84.845,84.845,12097.0
2021-09-14 12:20:00,88.07,88.09,87.99,88.03,7598.0,84.8161,84.8354,84.739,84.7776,7598.0
2021-09-14 12:25:00,88.04,88.18,88.04,88.18,28501.0,84.7872,84.922,84.7872,84.922,28501.0
2021-09-14 12:30:00,88.19,88.19,88.03,88.13,13568.0,84.9317,84.9317,84.7776,84.8739,13568.0
2021-09-14 12:35:00,88.12,88.13,88.02,88.03,8078.0,84.8642,84.8739,84.7679,84.7776,8078.0
2021-09-14 12:40:00,88.03,88.04,87.91,87.93,14187.0,84.7776,84.7872,84.662,84.6813,14187.0
2021-09-14 12:45:00,87.93,87.94,87.86,87.88,7744.0,84.6813,84.6909,84.6138,84.6331,7744.0
2021-09-14 12:50:00,87.88,87.89,87.71,87.73,12012.0,84.6331,84.6427,84.4694,84.4887,12012.0
2021-09-14 12:55:00,87.7,87.73,87.61,87.69,15997.0,84.4598,84.4887,84.3731,84.4501,15997.0
2021-09-14 13:00:00,87.68,87.83,87.67,87.7,12465.0,84.4405,84.585,84.4309,84.4598,12465.0
2021-09-14 13:05:00,87.73,87.73,87.4,87.42,42905.0,84.4887,84.4887,84.1708,84.1901,42905.0
2021-09-14 13:10:00,87.43,87.52,87.3,87.39,26779.0,84.1997,84.2864,84.0745,84.1612,26779.0
2021-09-14 13:15:00,87.43,87.51,87.4,87.4,16888.0,84.1997,84.2768,84.1708,84.1708,16888.0
2021-09-14 13:20:00,87.41,87.57,87.4,87.51,14756.0,84.1805,84.3346,84.1708,84.2768,14756.0
2021-09-14 13:25:00,87.5,87.57,87.46,87.57,8199.0,84.2671,84.3346,84.2286,84.3346,8199.0
2021-09-14 13:30:00,87.55,87.58,87.45,87.56,13522.0,84.3153,84.3442,84.219,84.3249,13522.0
2021-09-14 13:35:00,87.54,87.65,87.51,87.63,9397.0,84.3057,84.4116,84.2768,84.3923,9397.0
2021-09-14 13:40:00,87.64,87.68,87.55,87.68,12226.0,84.402,84.4405,84.3153,84.4405,12226.0
2021-09-14 13:45:00,87.69,87.7,87.5,87.5,15176.0,84.4501,84.4598,84.2671,84.2671,15176.0
2021-09-14 13:50:00,87.51,87.57,87.49,87.56,9462.0,84.2768,84.3346,84.2575,84.3249,9462.0
2021-09-14 13:55:00,87.56,87.59,87.51,87.51,7575.0,84.3249,84.3538,84.2768,84.2768,7575.0
2021-09-14 14:00:00,87.52,87.61,87.47,87.61,14863.0,84.2864,84.3731,84.2383,84.3731,14863.0
2021-09-14 14:05:00,87.62,87.75,87.61,87.65,21157.0,84.3827,84.5079,84.3731,84.4116,21157.0
2021-09-14 14:10:00,87.67,87.69,87.53,87.61,18871.0,84.4309,84.4501,84.296,84.3731,18871.0
2021-09-14 14:15:00,87.59,87.61,87.52,87.55,14336.0,84.3538,84.3731,84.2864,84.3153,14336.0
2021-09-14 14:20:00,87.56,87.76,87.53,87.7,19200.0,84.3249,84.5175,84.296,84.4598,19200.0
2021-09-14 14:25:00,87.69,87.69,87.58,87.6,10629.0,84.4501,84.4501,84.3442,84.3635,10629.0
2021-09-14 14:30:00,87.6,87.6,87.4,87.4,13064.0,84.3635,84.3635,84.1708,84.1708,13064.0
2021-09-14 14:35:00,87.41,87.46,87.39,87.41,11055.0,84.1805,84.2286,84.1612,84.1805,11055.0
2021-09-14 14:40:00,87.43,87.52,87.43,87.5,19931.0,84.1997,84.2864,84.1997,84.2671,19931.0
2021-09-14 14:45:00,87.5,87.52,87.38,87.39,16650.0,84.2671,84.2864,84.1516,84.1612,16650.0
2021-09-14 14:50:00,87.37,87.37,87.24,87.31,9977.0,84.142,84.142,84.0168,84.0842,9977.0
2021-09-14 14:55:00,87.32,87.39,87.22,87.39,15599.0,84.0938,84.1612,83.9975,84.1612,15599.0
2021-09-14 15:00:00,87.37,87.4,87.31,87.34,13721.0,84.142,84.1708,84.0842,84.1131,13721.0
2021-09-14 15:05:00,87.34,87.51,87.34,87.46,14715.0,84.1131,84.2768,84.1131,84.2286,14715.0
2021-09-14 15:10:00,87.47,87.57,87.45,87.49,20368.0,84.2383,84.3346,84.219,84.2575,20368.0
2021-09-14 15:15:00,87.49,87.73,87.43,87.73,25122.0,84.2575,84.4887,84.1997,84.4887,25122.0
2021-09-14 15:20:00,87.76,87.94,87.74,87.77,21853.0,84.5175,84.6909,84.4983,84.5272,21853.0
2021-09-14 15:25:00,87.75,87.82,87.68,87.68,31616.0,84.5079,84.5753,84.4405,84.4405,31616.0
2021-09-14 15:30:00,87.69,87.78,87.68,87.74,18079.0,84.4501,84.5368,84.4405,84.4983,18079.0
2021-09-14 15:35:00,87.74,87.74,87.55,87.69,23163.0,84.4983,84.4983,84.3153,84.4501,23163.0
2021-09-14 15:40:00,87.67,87.81,87.63,87.73,26803.0,84.4309,84.5657,84.3923,84.4887,26803.0
2021-09-14 15:45:00,87.73,87.78,87.54,87.66,35939.0,84.4887,84.5368,84.3057,84.4212,35939.0
2021-09-14 15:50:00,87.67,87.78,87.54,87.75,47224.0,84.4309,84.5368,84.3057,84.5079,47224.0
2021-09-14 15:55:00,87.75,87.91,87.62,87.91,136295.0,84.5079,84.662,84.3827,84.662,136295.0
2021-09-15 09:30:00,87.5,87.72,87.26,87.26,35383.0,84.2671,84.479,84.036,84.036,35383.0
2021-09-15 09:35:00,87.22,87.63,87.09,87.1,16226.0,83.9975,84.3923,83.8723,83.8819,16226.0
2021-09-15 09:40:00,87.15,87.64,87.08,87.64,7320.0,83.9301,84.402,83.8627,84.402,7320.0
2021-09-15 09:45:00,87.58,88.0,87.55,88.0,8982.0,84.3442,84.7487,84.3153,84.7487,8982.0
2021-09-15 09:50:00,88.02,88.02,87.43,87.53,14718.0,84.7679,84.7679,84.1997,84.296,14718.0
2021-09-15 09:55:00,87.53,88.38,87.51,88.38,18106.0,84.296,85.1146,84.2768,85.1146,18106.0
2021-09-15 10:00:00,88.36,88.48,88.22,88.24,24451.0,85.0954,85.2109,84.9605,84.9798,24451.0
2021-09-15 10:05:00,88.22,88.25,87.89,87.89,19500.0,84.9605,84.9894,84.6427,84.6427,19500.0
2021-09-15 10:10:00,87.85,87.89,87.66,87.77,11577.0,84.6042,84.6427,84.4212,84.5272,11577.0
2021-09-15 10:15:00,87.75,87.91,87.63,87.84,29920.0,84.5079,84.662,84.3923,84.5946,29920.0
2021-09-15 10:20:00,87.84,87.94,87.75,87.88,17400.0,84.5946,84.6909,84.5079,84.6331,17400.0
2021-09-15 10:25:00,87.89,88.0,87.77,87.78,13025.0,84.6427,84.7487,84.5272,84.5368,13025.0
2021-09-15 10:30:00,87.75,87.93,87.72,87.78,32702.0,84.5079,84.6813,84.479,84.5368,32702.0
2021-09-15 10:35:00,87.78,87.93,87.65,87.66,17967.0,84.5368,84.6813,84.4116,84.4212,17967.0
2021-09-15 10:40:00,87.65,87.73,87.56,87.67,37939.0,84.4116,84.4887,84.3249,84.4309,37939.0
2021-09-15 10:45:00,87.66,87.81,87.59,87.81,21959.0,84.4212,84.5657,84.3538,84.5657,21959.0
2021-09-15 10:50:00,87.81,87.84,87.64,87.66,16644.0,84.5657,84.5946,84.402,84.4212,16644.0
2021-09-15 10:55:00,87.67,87.94,87.67,87.94,7675.0,84.4309,84.6909,84.4309,84.6909,7675.0
2021-09-15 11:00:00,87.94,88.18,87.94,88.04,15545.0,84.6909,84.922,84.6909,84.7872,15545.0
2021-09-15 11:05:00,88.02,88.16,87.99,88.16,9825.0,84.7679,84.9028,84.739,84.9028,9825.0
2021-09-15 11:10:00,88.13,88.18,88.09,88.13,11916.0,84.8739,84.922,84.8354,84.8739,11916.0
2021-09-15 11:15:00,88.15,88.24,88.06,88.06,18123.0,84.8931,84.9798,84.8065,84.8065,18123.0
2021-09-15 11:20:00,88.07,88.2,88.05,88.15,9726.0,84.8161,84.9413,84.7968,84.8931,9726.0
2021-09-15 11:25:00,88.12,88.19,88.11,88.12,9269.0,84.8642,84.9317,84.8546,84.8642,9269.0
2021-09-15 11:30:00,88.12,88.12,87.89,87.97,18040.0,84.8642,84.8642,84.6427,84.7198,18040.0
2021-09-15 11:35:00,87.94,88.1,87.94,88.06,13327.0,84.6909,84.845,84.6909,84.8065,13327.0
2021-09-15 11:40:00,88.06,88.08,88.0,88.0,15013.0,84.8065,84.8257,84.7487,84.7487,15013.0
2021-09-15 11:45:00,88.01,88.05,87.95,88.02,10197.0,84.7583,84.7968,84.7005,84.7679,10197.0
2021-09-15 11:50:00,88.03,88.15,88.02,88.14,5199.0,84.7776,84.8931,84.7679,84.8835,5199.0
2021-09-15 11:55:00,88.15,88.2,88.11,88.19,8977.0,84.8931,84.9413,84.8546,84.9317,8977.0
2021-09-15 12:00:00,88.17,88.18,88.03,88.09,9601.0,84.9124,84.922,84.7776,84.8354,9601.0
2021-09-15 12:05:00,88.09,88.18,88.03,88.1,8902.0,84.8354,84.922,84.7776,84.845,8902.0
2021-09-15 12:10:00,88.1,88.18,87.99,88.0,12227.0,84.845,84.922,84.739,84.7487,12227.0
2021-09-15 12:15:00,88.01,88.06,88.01,88.05,7127.0,84.7583,84.8065,84.7583,84.7968,7127.0
2021-09-15 12:20:00,88.08,88.24,88.07,88.23,9959.0,84.8257,84.9798,84.8161,84.9702,9959.0
2021-09-15 12:25:00,88.23,88.26,88.15,88.15,11942.0,84.9702,84.9991,84.8931,84.8931,11942.0
2021-09-15 12:30:00,88.16,88.17,87.86,88.06,68252.0,84.9028,84.9124,84.6138,84.8065,68252.0
2021-09-15 12:35:00,88.08,88.09,88.0,88.08,9638.0,84.8257,84.8354,84.7487,84.8257,9638.0
2021-09-15 12:40:00,88.11,88.32,88.11,88.23,27839.0,84.8546,85.0569,84.8546,84.9702,27839.0
2021-09-15 12:45:00,88.26,88.28,88.18,88.23,14147.0,84.9991,85.0183,84.922,84.9702,14147.0
2021-09-15 12:50:00,88.23,88.3,88.09,88.3,49330.0,84.9702,85.0376,84.8354,85.0376,49330.0
2021-09-15 12:55:00,88.31,88.4,88.21,88.39,14657.0,85.0472,85.1339,84.9509,85.1243,14657.0
2021-09-15 13:00:00,88.39,88.51,88.31,88.43,78429.0,85.1243,85.2398,85.0472,85.1628,78429.0
2021-09-15 13:05:00,88.48,88.55,88.42,88.42,26262.0,85.2109,85.2784,85.1532,85.1532,26262.0
2021-09-15 13:10:00,88.44,88.5,88.42,88.47,7509.0,85.1724,85.2302,85.1532,85.2013,7509.0
2021-09-15 13:15:00,88.46,88.56,88.43,88.44,9107.0,85.1917,85.288,85.1628,85.1724,9107.0
2021-09-15 13:20:00,88.46,88.49,88.4,88.41,11285.0,85.1917,85.2206,85.1339,85.1435,11285.0
2021-09-15 13:25:00,88.42,88.47,88.38,88.43,9046.0,85.1532,85.2013,85.1146,85.1628,9046.0
2021-09-15 13:30:00,88.43,88.59,88.43,88.59,15916.0,85.1628,85.3169,85.1628,85.3169,15916.0
2021-09-15 13:35:00,88.59,88.59,88.47,88.48,7000.0,85.3169,85.3169,85.2013,85.2109,7000.0
2021-09-15 13:40:00,88.46,88.62,88.39,88.61,19043.0,85.1917,85.3458,85.1243,85.3361,19043.0
2021-09-15 13:45:00,88.6,88.65,88.56,88.6,12661.0,85.3265,85.3747,85.288,85.3265,12661.0
2021-09-15 13:50:00,88.59,88.72,88.56,88.62,12340.0,85.3169,85.4421,85.288,85.3458,12340.0
2021-09-15 13:55:00,88.64,88.64,88.36,88.37,9988.0,85.365,85.365,85.0954,85.105,9988.0
2021-09-15 14:00:00,88.39,88.52,88.36,88.47,12082.0,85.1243,85.2495,85.0954,85.2013,12082.0
2021-09-15 14:05:00,88.47,88.52,88.44,88.52,15946.0,85.2013,85.2495,85.1724,85.2495,15946.0
2021-09-15 14:10:00,88.5,88.6,88.44,88.45,9805.0,85.2302,85.3265,85.1724,85.182,9805.0
2021-09-15 14:15:00,88.45,88.47,88.28,88.29,9547.0,85.182,85.2013,85.0183,85.028,9547.0
2021-09-15 14:20:00,88.28,88.3,88.19,88.21,9048.0,85.0183,85.0376,84.9317,84.9509,9048.0
2021-09-15 14:25:00,88.19,88.33,88.19,88.3,11516.0,84.9317,85.0665,84.9317,85.0376,11516.0
2021-09-15 14:30:00,88.3,88.46,88.27,88.45,11369.0,85.0376,85.1917,85.0087,85.182,11369.0
2021-09-15 14:35:00,88.49,88.61,88.46,88.52,20453.0,85.2206,85.3361,85.1917,85.2495,20453.0
2021-09-15 14:40:00,88.54,88.54,88.44,88.48,9597.0,85.2687,85.2687,85.1724,85.2109,9597.0
2021-09-15 14:45:00,88.49,88.58,88.48,88.52,11714.0,85.2206,85.3072,85.2109,85.2495,11714.0
2021-09-15 14:50:00,88.52,88.53,88.45,88.48,9476.0,85.2495,85.2591,85.182,85.2109,9476.0
2021-09-15 14:55:00,88.51,88.55,88.45,88.48,10752.0,85.2398,85.2784,85.182,85.2109,10752.0
2021-09-15 15:00:00,88.49,88.53,88.43,88.46,12948.0,85.2206,85.2591,85.1628,85.1917,12948.0
2021-09-15 15:05:00,88.48,88.55,88.39,88.43,35094.0,85.2109,85.2784,85.1243,85.1628,35094.0
2021-09-15 15:10:00,88.42,88.65,88.41,88.63,12213.0,85.1532,85.3747,85.1435,85.3554,12213.0
2021-09-15 15:15:00,88.64,88.75,88.64,88.73,7567.0,85.365,85.471,85.365,85.4517,7567.0
2021-09-15 15:20:00,88.74,88.74,88.57,88.61,17308.0,85.4613,85.4613,85.2976,85.3361,17308.0
2021-09-15 15:25:00,88.62,88.67,88.5,88.5,17990.0,85.3458,85.3939,85.2302,85.2302,17990.0
2021-09-15 15:30:00,88.49,88.61,88.47,88.58,22799.0,85.2206,85.3361,85.2013,85.3072,22799.0
2021-09-15 15:35:00,88.59,88.66,88.55,88.59,24579.0,85.3169,85.3843,85.2784,85.3169,24579.0
2021-09-15 15:40:00,88.59,88.8,88.53,88.8,89807.0,85.3169,85.5191,85.2591,85.5191,89807.0
2021-09-15 15:45:00,88.8,88.83,88.57,88.59,33468.0,85.5191,85.548,85.2976,85.3169,33468.0
2021-09-15 15:50:00,88.57,88.64,88.47,88.63,81507.0,85.2976,85.365,85.2013,85.3554,81507.0
2021-09-15 15:55:00,88.62,88.68,88.51,88.64,172075.0,85.3458,85.4036,85.2398,85.365,172075.0
2021-09-16 09:30:00,88.38,89.44,88.38,89.24,41744.0,85.1146,86.1355,85.1146,85.9429,41744.0
2021-09-16 09:35:00,89.28,89.55,89.08,89.29,14149.0,85.9814,86.2414,85.7888,85.991,14149.0
2021-09-16 09:40:00,89.31,89.46,89.23,89.35,13709.0,86.0103,86.1547,85.9332,86.0488,13709.0
2021-09-16 09:45:00,89.35,89.59,89.35,89.56,32201.0,86.0488,86.2799,86.0488,86.251,32201.0
2021-09-16 09:50:00,89.63,89.89,89.29,89.29,20062.0,86.3185,86.5688,85.991,85.991,20062.0
2021-09-16 09:55:00,89.24,89.54,89.13,89.4,12173.0,85.9429,86.2318,85.8369,86.0969,12173.0
2021-09-16 10:00:00,89.39,89.39,88.96,89.06,13305.0,86.0873,86.0873,85.6732,85.7695,13305.0
2021-09-16 10:05:00,89.09,89.76,89.09,89.73,26136.0,85.7984,86.4436,85.7984,86.4148,26136.0
2021-09-16 10:10:00,89.72,89.9,89.71,89.76,26997.0,86.4051,86.5785,86.3955,86.4436,26997.0
2021-09-16 10:15:00,89.72,89.84,89.52,89.67,27637.0,86.4051,86.5207,86.2125,86.357,27637.0
2021-09-16 10:20:00,89.65,89.72,89.52,89.68,13108.0,86.3377,86.4051,86.2125,86.3666,13108.0
2021-09-16 10:25:00,89.67,89.81,89.59,89.79,11789.0,86.357,86.4918,86.2799,86.4725,11789.0
2021-09-16 10:30:00,89.76,89.76,89.62,89.7,16005.0,86.4436,86.4436,86.3088,86.3859,16005.0
2021-09-16 10:35:00,89.71,89.83,89.67,89.79,15069.0,86.3955,86.5111,86.357,86.4725,15069.0
2021-09-16 10:40:00,89.81,90.04,89.79,89.87,36899.0,86.4918,86.7133,86.4725,86.5496,36899.0
2021-09-16 10:45:00,89.87,90.14,89.84,90.04,12613.0,86.5496,86.8096,86.5207,86.7133,12613.0
2021-09-16 10:50:00,90.03,90.07,89.87,89.93,17461.0,86.7037,86.7422,86.5496,86.6074,17461.0
2021-09-16 10:55:00,89.93,90.26,89.9,90.25,26493.0,86.6074,86.9252,86.5785,86.9155,26493.0
2021-09-16 11:00:00,90.22,90.48,90.17,90.46,15284.0,86.8867,87.137,86.8385,87.1178,15284.0
2021-09-16 11:05:00,90.43,90.49,90.32,90.43,21893.0,87.0889,87.1467,86.983,87.0889,21893.0
2021-09-16 11:10:00,90.43,90.44,90.26,90.34,10757.0,87.0889,87.0985,86.9252,87.0022,10757.0
2021-09-16 11:15:00,90.32,90.39,90.21,90.24,9443.0,86.983,87.0504,86.877,86.9059,9443.0
2021-09-16 11:20:00,90.23,90.62,90.19,90.6,31716.0,86.8963,87.2719,86.8578,87.2526,31716.0
2021-09-16 11:25:00,90.61,90.82,90.61,90.75,23632.0,87.2622,87.4645,87.2622,87.3971,23632.0
2021-09-16 11:30:00,90.77,90.93,90.76,90.88,18272.0,87.4163,87.5704,87.4067,87.5223,18272.0
2021-09-16 11:35:00,90.92,90.99,90.82,90.87,12008.0,87.5608,87.6282,87.4645,87.5126,12008.0
2021-09-16 11:40:00,90.83,90.89,90.81,90.82,12190.0,87.4741,87.5319,87.4549,87.4645,12190.0
2021-09-16 11:45:00,90.84,91.05,90.78,91.01,20228.0,87.4837,87.686,87.426,87.6475,20228.0
2021-09-16 11:50:00,91.0,91.14,90.98,90.99,23235.0,87.6378,87.7727,87.6186,87.6282,23235.0
2021-09-16 11:55:00,90.97,91.06,90.86,90.86,19235.0,87.6089,87.6956,87.503,87.503,19235.0
2021-09-16 12:00:00,90.88,90.9,90.77,90.78,11756.0,87.5223,87.5415,87.4163,87.426,11756.0
2021-09-16 12:05:00,90.78,90.97,90.78,90.93,11479.0,87.426,87.6089,87.426,87.5704,11479.0
2021-09-16 12:10:00,90.93,90.93,90.73,90.84,16774.0,87.5704,87.5704,87.3778,87.4837,16774.0
2021-09-16 12:15:00,90.84,90.94,90.81,90.92,12002.0,87.4837,87.5801,87.4549,87.5608,12002.0
2021-09-16 12:20:00,90.92,91.0,90.89,90.96,10161.0,87.5608,87.6378,87.5319,87.5993,10161.0
2021-09-16 12:25:00,90.98,91.05,90.95,90.99,15920.0,87.6186,87.686,87.5897,87.6282,15920.0
2021-09-16 12:30:00,91.0,91.06,90.92,91.06,16303.0,87.6378,87.6956,87.5608,87.6956,16303.0
2021-09-16 12:35:00,91.07,91.13,91.05,91.11,13958.0,87.7052,87.763,87.686,87.7438,13958.0
2021-09-16 12:40:00,91.1,91.14,90.97,91.09,10132.0,87.7341,87.7727,87.6089,87.7245,10132.0
2021-09-16 12:45:00,91.09,91.2,91.06,91.17,24088.0,87.7245,87.8304,87.6956,87.8016,24088.0
2021-09-16 12:50:00,91.18,91.19,90.94,91.01,16856.0,87.8112,87.8208,87.5801,87.6475,16856.0
2021-09-16 12:55:00,91.03,91.13,91.02,91.13,13374.0,87.6667,87.763,87.6571,87.763,13374.0
2021-09-16 13:00:00,91.1,91.16,91.0,91.11,16150.0,87.7341,87.7919,87.6378,87.7438,16150.0
2021-09-16 13:05:00,91.12,91.14,91.02,91.1,20133.0,87.7534,87.7727,87.6571,87.7341,20133.0
2021-09-16 13:10:00,91.11,91.35,91.1,91.24,25609.0,87.7438,87.9749,87.7341,87.869,25609.0
2021-09-16 13:15:00,91.23,91.32,91.17,91.27,23945.0,87.8593,87.946,87.8016,87.8979,23945.0
2021-09-16 13:20:00,91.26,91.43,91.25,91.43,14841.0,87.8882,88.0519,87.8786,88.0519,14841.0
2021-09-16 13:25:00,91.42,91.47,91.3,91.36,11783.0,88.0423,88.0905,87.9268,87.9845,11783.0
2021-09-16 13:30:00,91.35,91.35,91.15,91.15,12476.0,87.9749,87.9749,87.7823,87.7823,12476.0
2021-09-16 13:35:00,91.16,91.2,90.81,90.88,32523.0,87.7919,87.8304,87.4549,87.5223,32523.0
2021-09-16 13:40:00,90.89,91.1,90.89,91.06,19628.0,87.5319,87.7341,87.5319,87.6956,19628.0
2021-09-16 13:45:00,91.04,91.12,90.95,91.1,14557.0,87.6764,87.7534,87.5897,87.7341,14557.0
2021-09-16 13:50:00,91.11,91.27,91.1,91.2,13572.0,87.7438,87.8979,87.7341,87.8304,13572.0
2021-09-16 13:55:00,91.17,91.2,91.02,91.05,13456.0,87.8016,87.8304,87.6571,87.686,13456.0
2021-09-16 14:00:00,91.08,91.08,90.91,90.99,9806.0,87.7149,87.7149,87.5512,87.6282,9806.0
2021-09-16 14:05:00,91.0,91.01,90.9,90.95,8812.0,87.6378,87.6475,87.5415,87.5897,8812.0
2021-09-16 14:10:00,90.95,91.1,90.86,90.88,12857.0,87.5897,87.7341,87.503,87.5223,12857.0
2021-09-16 14:15:00,90.86,90.99,90.85,90.94,10792.0,87.503,87.6282,87.4934,87.5801,10792.0
2021-09-16 14:20:00,90.96,91.04,90.93,90.97,9600.0,87.5993,87.6764,87.5704,87.6089,9600.0
2021-09-16 14:25:00,90.97,91.0,90.83,90.9,12790.0,87.6089,87.6378,87.4741,87.5415,12790.0
2021-09-16 14:30:00,90.96,90.96,90.86,90.87,11346.0,87.5993,87.5993,87.503,87.5126,11346.0
2021-09-16 14:35:00,90.87,91.01,90.85,90.95,16045.0,87.5126,87.6475,87.4934,87.5897,16045.0
2021-09-16 14:40:00,90.94,90.94,90.71,90.73,15079.0,87.5801,87.5801,87.3585,87.3778,15079.0
2021-09-16 14:45:00,90.72,90.75,90.62,90.69,14805.0,87.3682,87.3971,87.2719,87.3393,14805.0
2021-09-16 14:50:00,90.69,90.87,90.66,90.77,19351.0,87.3393,87.5126,87.3104,87.4163,19351.0
2021-09-16 14:55:00,90.78,90.96,90.77,90.92,11525.0,87.426,87.5993,87.4163,87.5608,11525.0
2021-09-16 15:00:00,90.93,90.95,90.74,90.76,17616.0,87.5704,87.5897,87.3874,87.4067,17616.0
2021-09-16 15:05:00,90.77,90.93,90.76,90.81,19239.0,87.4163,87.5704,87.4067,87.4549,19239.0
2021-09-16 15:10:00,90.82,90.92,90.81,90.91,18650.0,87.4645,87.5608,87.4549,87.5512,18650.0
2021-09-16 15:15:00,90.91,90.91,90.8,90.89,19687.0,87.5512,87.5512,87.4452,87.5319,19687.0
2021-09-16 15:20:00,90.89,90.96,90.85,90.85,16197.0,87.5319,87.5993,87.4934,87.4934,16197.0
2021-09-16 15:25:00,90.84,90.86,90.79,90.84,18376.0,87.4837,87.503,87.4356,87.4837,18376.0
2021-09-16 15:30:00,90.83,90.9,90.8,90.86,46933.0,87.4741,87.5415,87.4452,87.503,46933.0
2021-09-16 15:35:00,90.85,90.87,90.71,90.79,32002.0,87.4934,87.5126,87.3585,87.4356,32002.0
2021-09-16 15:40:00,90.8,90.82,90.7,90.71,37533.0,87.4452,87.4645,87.3489,87.3585,37533.0
2021-09-16 15:45:00,90.7,90.7,90.44,90.44,66309.0,87.3489,87.3489,87.0985,87.0985,66309.0
2021-09-16 15:50:00,90.43,90.64,90.42,90.59,118935.0,87.0889,87.2911,87.0793,87.243,118935.0
2021-09-16 15:55:00,90.6,90.62,90.18,90.32,356086.0,87.2526,87.2719,86.8481,86.983,356086.0
2021-09-17 09:30:00,90.04,90.49,89.9,90.37,257021.0,86.7133,87.1467,86.5785,87.0311,257021.0
2021-09-17 09:35:00,90.38,90.57,90.28,90.38,12747.0,87.0407,87.2237,86.9444,87.0407,12747.0
2021-09-17 09:40:00,90.42,91.07,90.42,90.88,16837.0,87.0793,87.7052,87.0793,87.5223,16837.0
2021-09-17 09:45:00,90.88,90.88,90.27,90.27,8913.0,87.5223,87.5223,86.9348,86.9348,8913.0
2021-09-17 09:50:00,90.2,90.61,90.18,90.41,16185.0,86.8674,87.2622,86.8481,87.0696,16185.0
2021-09-17 09:55:00,90.43,90.71,90.42,90.67,13386.0,87.0889,87.3585,87.0793,87.32,13386.0
2021-09-17 10:00:00,90.69,90.89,90.62,90.73,10952.0,87.3393,87.5319,87.2719,87.3778,10952.0
2021-09-17 10:05:00,90.7,90.99,90.65,90.99,13305.0,87.3489,87.6282,87.3008,87.6282,13305.0
2021-09-17 10:10:00,91.05,91.05,90.48,90.48,13078.0,87.686,87.686,87.137,87.137,13078.0
2021-09-17 10:15:00,90.41,90.47,90.13,90.29,21986.0,87.0696,87.1274,86.8,86.9541,21986.0
2021-09-17 10:20:00,90.3,90.65,90.28,90.51,13544.0,86.9637,87.3008,86.9444,87.1659,13544.0
2021-09-17 10:25:00,90.48,90.68,90.26,90.27,29921.0,87.137,87.3297,86.9252,86.9348,29921.0
2021-09-17 10:30:00,90.26,90.54,90.13,90.54,10736.0,86.9252,87.1948,86.8,87.1948,10736.0
2021-09-17 10:35:00,90.47,90.74,90.43,90.64,6272.0,87.1274,87.3874,87.0889,87.2911,6272.0
2021-09-17 10:40:00,90.57,90.65,90.37,90.43,5429.0,87.2237,87.3008,87.0311,87.0889,5429.0
2021-09-17 10:45:00,90.39,90.51,90.38,90.42,8553.0,87.0504,87.1659,87.0407,87.0793,8553.0
2021-09-17 10:50:00,90.46,90.49,90.25,90.4,32103.0,87.1178,87.1467,86.9155,87.06,32103.0
2021-09-17 10:55:00,90.36,90.36,90.21,90.23,25368.0,87.0215,87.0215,86.877,86.8963,25368.0
2021-09-17 11:00:00,90.13,90.22,89.95,89.96,55665.0,86.8,86.8867,86.6266,86.6363,55665.0
2021-09-17 11:05:00,89.98,90.15,89.96,90.09,74805.0,86.6555,86.8192,86.6363,86.7615,74805.0
2021-09-17 11:10:00,90.06,90.1,89.93,90.09,46871.0,86.7326,86.7711,86.6074,86.7615,46871.0
2021-09-17 11:15:00,90.1,90.37,90.01,90.21,91698.0,86.7711,87.0311,86.6844,86.877,91698.0
2021-09-17 11:20:00,90.25,90.3,90.12,90.12,6944.0,86.9155,86.9637,86.7903,86.7903,6944.0
2021-09-17 11:25:00,90.09,90.12,89.95,89.96,9257.0,86.7615,86.7903,86.6266,86.6363,9257.0
2021-09-17 11:30:00,89.93,89.97,89.8,89.94,10601.0,86.6074,86.6459,86.4822,86.617,10601.0
2021-09-17 11:35:00,89.93,90.01,89.9,89.99,6811.0,86.6074,86.6844,86.5785,86.6652,6811.0
2021-09-17 11:40:00,89.96,90.02,89.87,89.92,5253.0,86.6363,86.694,86.5496,86.5977,5253.0
2021-09-17 11:45:00,89.9,90.02,89.84,89.94,4335.0,86.5785,86.694,86.5207,86.617,4335.0
2021-09-17 11:50:00,89.93,89.93,89.79,89.82,7463.0,86.6074,86.6074,86.4725,86.5014,7463.0
2021-09-17 11:55:00,89.86,90.1,89.84,90.04,4131.0,86.54,86.7711,86.5207,86.7133,4131.0
2021-09-17 12:00:00,90.04,90.05,89.95,90.0,5903.0,86.7133,86.7229,86.6266,86.6748,5903.0
2021-09-17 12:05:00,90.01,90.15,90.01,90.15,8545.0,86.6844,86.8192,86.6844,86.8192,8545.0
2021-09-17 12:10:00,90.12,90.15,90.05,90.05,10498.0,86.7903,86.8192,86.7229,86.7229,10498.0
2021-09-17 12:15:00,90.04,90.08,89.98,90.0,9437.0,86.7133,86.7518,86.6555,86.6748,9437.0
2021-09-17 12:20:00,90.0,90.2,89.99,90.19,6984.0,86.6748,86.8674,86.6652,86.8578,6984.0
2021-09-17 12:25:00,90.24,90.31,90.17,90.25,9500.0,86.9059,86.9733,86.8385,86.9155,9500.0
2021-09-17 12:30:00,90.25,90.27,90.17,90.18,4307.0,86.9155,86.9348,86.8385,86.8481,4307.0
2021-09-17 12:35:00,90.17,90.32,90.17,90.31,8629.0,86.8385,86.983,86.8385,86.9733,8629.0
2021-09-17 12:40:00,90.31,90.33,90.27,90.27,11077.0,86.9733,86.9926,86.9348,86.9348,11077.0
2021-09-17 12:45:00,90.28,90.34,90.24,90.26,7455.0,86.9444,87.0022,86.9059,86.9252,7455.0
2021-09-17 12:50:00,90.24,90.35,90.2,90.25,10102.0,86.9059,87.0119,86.8674,86.9155,10102.0
2021-09-17 12:55:00,90.28,90.31,90.14,90.15,5125.0,86.9444,86.9733,86.8096,86.8192,5125.0
2021-09-17 13:00:00,90.16,90.23,90.09,90.17,7627.0,86.8289,86.8963,86.7615,86.8385,7627.0
2021-09-17 13:05:00,90.17,90.25,90.12,90.25,6206.0,86.8385,86.9155,86.7903,86.9155,6206.0
2021-09-17 13:10:00,90.26,90.36,90.24,90.33,12980.0,86.9252,87.0215,86.9059,86.9926,12980.0
2021-09-17 13:15:00,90.33,90.37,90.26,90.28,8760.0,86.9926,87.0311,86.9252,86.9444,8760.0
2021-09-17 13:20:00,90.27,90.33,90.18,90.32,13030.0,86.9348,86.9926,86.8481,86.983,13030.0
2021-09-17 13:25:00,90.31,90.44,90.28,90.43,7002.0,86.9733,87.0985,86.9444,87.0889,7002.0
2021-09-17 13:30:00,90.37,90.43,90.35,90.37,6326.0,87.0311,87.0889,87.0119,87.0311,6326.0
2021-09-17 13:35:00,90.39,90.48,90.36,90.46,9664.0,87.0504,87.137,87.0215,87.1178,9664.0
2021-09-17 13:40:00,90.46,90.47,90.33,90.36,11982.0,87.1178,87.1274,86.9926,87.0215,11982.0
2021-09-17 13:45:00,90.35,90.36,90.17,90.21,5773.0,87.0119,87.0215,86.8385,86.877,5773.0
2021-09-17 13:50:00,90.21,90.22,90.08,90.09,24835.0,86.877,86.8867,86.7518,86.7615,24835.0
2021-09-17 13:55:00,90.06,90.11,89.98,90.05,14998.0,86.7326,86.7807,86.6555,86.7229,14998.0
2021-09-17 14:00:00,90.04,90.08,89.96,90.08,20827.0,86.7133,86.7518,86.6363,86.7518,20827.0
2021-09-17 14:05:00,90.1,90.1,89.98,90.08,12192.0,86.7711,86.7711,86.6555,86.7518,12192.0
2021-09-17 14:10:00,90.09,90.1,89.99,90.0,27997.0,86.7615,86.7711,86.6652,86.6748,27997.0
2021-09-17 14:15:00,90.01,90.04,89.96,89.98,7949.0,86.6844,86.7133,86.6363,86.6555,7949.0
2021-09-17 14:20:00,90.0,90.12,90.0,90.1,13124.0,86.6748,86.7903,86.6748,86.7711,13124.0
2021-09-17 14:25:00,90.09,90.12,89.98,90.01,31427.0,86.7615,86.7903,86.6555,86.6844,31427.0
2021-09-17 14:30:00,90.02,90.12,90.01,90.02,14790.0,86.694,86.7903,86.6844,86.694,14790.0
2021-09-17 14:35:00,90.04,90.05,89.98,90.01,12400.0,86.7133,86.7229,86.6555,86.6844,12400.0
2021-09-17 14:40:00,89.97,90.15,89.97,90.15,20315.0,86.6459,86.8192,86.6459,86.8192,20315.0
2021-09-17 14:45:00,90.17,90.2,90.05,90.05,37449.0,86.8385,86.8674,86.7229,86.7229,37449.0
2021-09-17 14:50:00,90.06,90.08,89.89,89.91,41790.0,86.7326,86.7518,86.5688,86.5881,41790.0
2021-09-17 14:55:00,89.93,90.03,89.91,89.98,13514.0,86.6074,86.7037,86.5881,86.6555,13514.0
2021-09-17 15:00:00,89.99,90.03,89.96,90.0,7593.0,86.6652,86.7037,86.6363,86.6748,7593.0
2021-09-17 15:05:00,90.0,90.0,89.92,89.99,7859.0,86.6748,86.6748,86.5977,86.6652,7859.0
2021-09-17 15:10:00,90.0,90.04,89.96,90.01,6968.0,86.6748,86.7133,86.6363,86.6844,6968.0
2021-09-17 15:15:00,90.01,90.12,89.97,90.1,11684.0,86.6844,86.7903,86.6459,86.7711,11684.0
2021-09-17 15:20:00,90.11,90.2,90.08,90.2,52142.0,86.7807,86.8674,86.7518,86.8674,52142.0
2021-09-17 15:25:00,90.19,90.19,89.98,90.03,50342.0,86.8578,86.8578,86.6555,86.7037,50342.0
2021-09-17 15:30:00,90.02,90.1,89.98,90.1,19441.0,86.694,86.7711,86.6555,86.7711,19441.0
2021-09-17 15:35:00,90.1,90.26,90.03,90.22,148195.0,86.7711,86.9252,86.7037,86.8867,148195.0
2021-09-17 15:40:00,90.23,90.58,90.23,90.56,60623.0,86.8963,87.2334,86.8963,87.2141,60623.0
2021-09-17 15:45:00,90.56,90.56,90.4,90.42,23377.0,87.2141,87.2141,87.06,87.0793,23377.0
2021-09-17 15:50:00,90.42,90.94,90.42,90.94,89863.0,87.0793,87.5801,87.0793,87.5801,89863.0
2021-09-17 15:55:00,90.94,90.98,90.77,90.79,235347.0,87.5801,87.6186,87.4163,87.4356,235347.0
2021-09-20 09:30:00,88.83,89.05,87.75,88.52,71001.0,85.548,85.7599,84.5079,85.2495,71001.0
2021-09-20 09:35:00,88.51,88.88,88.45,88.84,43915.0,85.2398,85.5962,85.182,85.5576,43915.0
2021-09-20 09:40:00,88.83,89.19,88.76,89.19,42122.0,85.548,85.8947,85.4806,85.8947,42122.0
2021-09-20 09:45:00,89.23,90.25,89.23,90.06,58289.0,85.9332,86.9155,85.9332,86.7326,58289.0
2021-09-20 09:50:00,90.03,90.08,89.15,89.48,44381.0,86.7037,86.7518,85.8562,86.174,44381.0
2021-09-20 09:55:00,89.44,89.51,88.99,89.27,29268.0,86.1355,86.2029,85.7021,85.9718,29268.0
2021-09-20 10:00:00,89.39,89.47,89.07,89.39,21815.0,86.0873,86.1644,85.7791,86.0873,21815.0
2021-09-20 10:05:00,89.35,89.7,89.34,89.35,22573.0,86.0488,86.3859,86.0392,86.0488,22573.0
2021-09-20 10:10:00,89.41,89.47,89.2,89.37,22331.0,86.1066,86.1644,85.9043,86.0681,22331.0
2021-09-20 10:15:00,89.33,89.34,88.56,88.72,17159.0,86.0295,86.0392,85.288,85.4421,17159.0
2021-09-20 10:20:00,88.75,88.75,88.44,88.59,11449.0,85.471,85.471,85.1724,85.3169,11449.0
2021-09-20 10:25:00,88.57,88.81,88.44,88.62,20679.0,85.2976,85.5287,85.1724,85.3458,20679.0
2021-09-20 10:30:00,88.62,88.79,88.51,88.65,15526.0,85.3458,85.5095,85.2398,85.3747,15526.0
2021-09-20 10:35:00,88.7,89.11,88.7,88.73,17886.0,85.4228,85.8177,85.4228,85.4517,17886.0
2021-09-20 10:40:00,88.7,88.83,88.54,88.79,16563.0,85.4228,85.548,85.2687,85.5095,16563.0
2021-09-20 10:45:00,88.73,88.76,88.48,88.62,10470.0,85.4517,85.4806,85.2109,85.3458,10470.0
2021-09-20 10:50:00,88.45,88.57,88.35,88.51,10503.0,85.182,85.2976,85.0857,85.2398,10503.0
2021-09-20 10:55:00,88.52,88.52,88.23,88.26,7896.0,85.2495,85.2495,84.9702,84.9991,7896.0
2021-09-20 11:00:00,88.19,88.54,88.13,88.49,14926.0,84.9317,85.2687,84.8739,85.2206,14926.0
2021-09-20 11:05:00,88.52,88.74,88.52,88.54,8942.0,85.2495,85.4613,85.2495,85.2687,8942.0
2021-09-20 11:10:00,88.51,88.72,88.46,88.67,13929.0,85.2398,85.4421,85.1917,85.3939,13929.0
2021-09-20 11:15:00,88.66,88.66,88.44,88.54,11245.0,85.3843,85.3843,85.1724,85.2687,11245.0
2021-09-20 11:20:00,88.56,88.56,88.34,88.34,8272.0,85.288,85.288,85.0761,85.0761,8272.0
2021-09-20 11:25:00,88.35,88.47,88.19,88.47,11724.0,85.0857,85.2013,84.9317,85.2013,11724.0
2021-09-20 11:30:00,88.45,88.46,88.22,88.3,14046.0,85.182,85.1917,84.9605,85.0376,14046.0
2021-09-20 11:35:00,88.3,88.31,88.17,88.19,9242.0,85.0376,85.0472,84.9124,84.9317,9242.0
2021-09-20 11:40:00,88.17,88.18,88.05,88.1,17143.0,84.9124,84.922,84.7968,84.845,17143.0
2021-09-20 11:45:00,88.1,88.1,87.89,88.02,34012.0,84.845,84.845,84.6427,84.7679,34012.0
2021-09-20 11:50:00,88.03,88.06,87.89,88.0,14252.0,84.7776,84.8065,84.6427,84.7487,14252.0
2021-09-20 11:55:00,87.97,87.99,87.8,87.82,16403.0,84.7198,84.739,84.5561,84.5753,16403.0
2021-09-20 12:00:00,87.84,87.86,87.73,87.75,17768.0,84.5946,84.6138,84.4887,84.5079,17768.0
2021-09-20 12:05:00,87.73,87.73,87.62,87.68,14143.0,84.4887,84.4887,84.3827,84.4405,14143.0
2021-09-20 12:10:00,87.68,87.86,87.64,87.81,13072.0,84.4405,84.6138,84.402,84.5657,13072.0
2021-09-20 12:15:00,87.81,87.82,87.72,87.72,9588.0,84.5657,84.5753,84.479,84.479,9588.0
2021-09-20 12:20:00,87.73,87.73,87.46,87.54,18855.0,84.4887,84.4887,84.2286,84.3057,18855.0
2021-09-20 12:25:00,87.56,87.6,87.5,87.56,7020.0,84.3249,84.3635,84.2671,84.3249,7020.0
2021-09-20 12:30:00,87.52,87.53,87.29,87.36,10457.0,84.2864,84.296,84.0649,84.1323,10457.0
2021-09-20 12:35:00,87.38,87.51,87.33,87.47,20523.0,84.1516,84.2768,84.1034,84.2383,20523.0
2021-09-20 12:40:00,87.45,87.52,87.3,87.36,9125.0,84.219,84.2864,84.0745,84.1323,9125.0
2021-09-20 12:45:00,87.35,87.5,87.32,87.47,7794.0,84.1227,84.2671,84.0938,84.2383,7794.0
2021-09-20 12:50:00,87.48,87.56,87.42,87.44,9949.0,84.2479,84.3249,84.1901,84.2094,9949.0
2021-09-20 12:55:00,87.44,87.49,87.27,87.29,9991.0,84.2094,84.2575,84.0456,84.0649,9991.0
2021-09-20 13:00:00,87.31,87.39,87.26,87.26,7571.0,84.0842,84.1612,84.036,84.036,7571.0
2021-09-20 13:05:00,87.24,87.29,87.16,87.29,7161.0,84.0168,84.0649,83.9397,84.0649,7161.0
2021-09-20 13:10:00,87.31,87.56,87.29,87.5,8376.0,84.0842,84.3249,84.0649,84.2671,8376.0
2021-09-20 13:15:00,87.5,87.58,87.43,87.54,9528.0,84.2671,84.3442,84.1997,84.3057,9528.0
2021-09-20 13:20:00,87.56,87.56,87.38,87.42,12049.0,84.3249,84.3249,84.1516,84.1901,12049.0
2021-09-20 13:25:00,87.42,87.52,87.38,87.51,13886.0,84.1901,84.2864,84.1516,84.2768,13886.0
2021-09-20 13:30:00,87.5,87.59,87.44,87.5,18747.0,84.2671,84.3538,84.2094,84.2671,18747.0
2021-09-20 13:35:00,87.5,87.65,87.43,87.65,23527.0,84.2671,84.4116,84.1997,84.4116,23527.0
2021-09-20 13:40:00,87.66,87.66,87.52,87.53,27474.0,84.4212,84.4212,84.2864,84.296,27474.0
2021-09-20 13:45:00,87.53,87.64,87.48,87.62,13572.0,84.296,84.402,84.2479,84.3827,13572.0
2021-09-20 13:50:00,87.63,87.72,87.55,87.58,15380.0,84.3923,84.479,84.3153,84.3442,15380.0
2021-09-20 13:55:00,87.58,87.58,87.47,87.58,8439.0,84.3442,84.3442,84.2383,84.3442,8439.0
2021-09-20 14:00:00,87.59,87.65,87.47,87.64,19352.0,84.3538,84.4116,84.2383,84.402,19352.0
2021-09-20 14:05:00,87.63,87.63,87.19,87.2,13907.0,84.3923,84.3923,83.9686,83.9782,13907.0
2021-09-20 14:10:00,87.2,87.25,87.03,87.07,15736.0,83.9782,84.0264,83.8145,83.853,15736.0
2021-09-20 14:15:00,87.08,87.09,86.97,87.0,19601.0,83.8627,83.8723,83.7567,83.7856,19601.0
2021-09-20 14:20:00,87.0,87.02,86.83,86.84,16739.0,83.7856,83.8049,83.6219,83.6315,16739.0
2021-09-20 14:25:00,86.83,86.96,86.78,86.81,9967.0,83.6219,83.7471,83.5738,83.6026,9967.0
2021-09-20 14:30:00,86.8,86.9,86.73,86.86,11419.0,83.593,83.6893,83.5256,83.6508,11419.0
2021-09-20 14:35:00,86.85,86.92,86.75,86.9,8909.0,83.6412,83.7086,83.5449,83.6893,8909.0
2021-09-20 14:40:00,86.89,87.03,86.82,86.87,14794.0,83.6797,83.8145,83.6123,83.6604,14794.0
2021-09-20 14:45:00,86.87,87.1,86.81,86.95,15995.0,83.6604,83.8819,83.6026,83.7375,15995.0
2021-09-20 14:50:00,86.94,87.08,86.94,86.99,16967.0,83.7278,83.8627,83.7278,83.776,16967.0
2021-09-20 14:55:00,87.0,87.27,86.95,87.07,20875.0,83.7856,84.0456,83.7375,83.853,20875.0
2021-09-20 15:00:00,87.05,87.24,87.05,87.16,23721.0,83.8338,84.0168,83.8338,83.9397,23721.0
2021-09-20 15:05:00,87.12,87.21,87.06,87.16,68831.0,83.9012,83.9879,83.8434,83.9397,68831.0
2021-09-20 15:10:00,87.18,87.25,87.08,87.09,31587.0,83.959,84.0264,83.8627,83.8723,31587.0
2021-09-20 15:15:00,87.11,87.19,86.96,87.0,51591.0,83.8916,83.9686,83.7471,83.7856,51591.0
2021-09-20 15:20:00,87.02,87.16,86.94,87.02,25083.0,83.8049,83.9397,83.7278,83.8049,25083.0
2021-09-20 15:25:00,87.02,87.37,86.98,87.29,19435.0,83.8049,84.142,83.7664,84.0649,19435.0
2021-09-20 15:30:00,87.28,87.62,87.13,87.51,43738.0,84.0553,84.3827,83.9108,84.2768,43738.0
2021-09-20 15:35:00,87.5,87.52,87.35,87.37,28955.0,84.2671,84.2864,84.1227,84.142,28955.0
2021-09-20 15:40:00,87.34,87.77,87.34,87.69,75268.0,84.1131,84.5272,84.1131,84.4501,75268.0
2021-09-20 15:45:00,87.72,87.73,87.54,87.59,57524.0,84.479,84.4887,84.3057,84.3538,57524.0
2021-09-20 15:50:00,87.61,88.03,87.6,88.0,62098.0,84.3731,84.7776,84.3635,84.7487,62098.0
2021-09-20 15:55:00,88.01,88.29,88.01,88.08,174599.0,84.7583,85.028,84.7583,84.8257,174599.0
2021-09-21 09:30:00,87.81,88.18,87.37,88.03,56172.0,84.5657,84.922,84.142,84.7776,56172.0
2021-09-21 09:35:00,88.0,88.51,87.94,88.35,19725.0,84.7487,85.2398,84.6909,85.0857,19725.0
2021-09-21 09:40:00,88.4,88.44,87.25,87.39,26925.0,85.1339,85.1724,84.0264,84.1612,26925.0
2021-09-21 09:45:00,87.42,87.68,87.25,87.51,18773.0,84.1901,84.4405,84.0264,84.2768,18773.0
2021-09-21 09:50:00,87.51,87.51,87.04,87.33,23206.0,84.2768,84.2768,83.8241,84.1034,23206.0
2021-09-21 09:55:00,87.36,87.76,87.25,87.7,17856.0,84.1323,84.5175,84.0264,84.4598,17856.0
2021-09-21 10:00:00,87.7,87.98,87.61,87.9,42848.0,84.4598,84.7294,84.3731,84.6524,42848.0
2021-09-21 10:05:00,87.91,87.99,87.61,87.65,24694.0,84.662,84.739,84.3731,84.4116,24694.0
2021-09-21 10:10:00,87.66,88.05,87.65,87.76,21927.0,84.4212,84.7968,84.4116,84.5175,21927.0
2021-09-21 10:15:00,87.71,88.11,87.68,88.08,31745.0,84.4694,84.8546,84.4405,84.8257,31745.0
2021-09-21 10:20:00,88.09,88.13,87.86,87.98,17301.0,84.8354,84.8739,84.6138,84.7294,17301.0
2021-09-21 10:25:00,88.03,88.03,87.55,87.97,15481.0,84.7776,84.7776,84.3153,84.7198,15481.0
2021-09-21 10:30:00,88.01,88.21,87.84,87.98,16634.0,84.7583,84.9509,84.5946,84.7294,16634.0
2021-09-21 10:35:00,87.96,88.02,87.7,87.84,15194.0,84.7102,84.7679,84.4598,84.5946,15194.0
2021-09-21 10:40:00,87.86,87.86,87.5,87.52,12857.0,84.6138,84.6138,84.2671,84.2864,12857.0
2021-09-21 10:45:00,87.52,87.57,87.18,87.19,19010.0,84.2864,84.3346,83.959,83.9686,19010.0
2021-09-21 10:50:00,87.18,87.25,87.02,87.21,16786.0,83.959,84.0264,83.8049,83.9879,16786.0
2021-09-21 10:55:00,87.25,87.44,87.25,87.43,9630.0,84.0264,84.2094,84.0264,84.1997,9630.0
2021-09-21 11:00:00,87.44,87.57,87.31,87.55,30242.0,84.2094,84.3346,84.0842,84.3153,30242.0
2021-09-21 11:05:00,87.53,87.76,87.14,87.14,62773.0,84.296,84.5175,83.9204,83.9204,62773.0
2021-09-21 11:10:00,87.13,87.58,87.12,87.56,18889.0,83.9108,84.3442,83.9012,84.3249,18889.0
2021-09-21 11:15:00,87.56,87.76,87.44,87.48,19119.0,84.3249,84.5175,84.2094,84.2479,19119.0
2021-09-21 11:20:00,87.48,87.5,87.3,87.3,12802.0,84.2479,84.2671,84.0745,84.0745,12802.0
2021-09-21 11:25:00,87.3,87.43,87.27,87.33,11927.0,84.0745,84.1997,84.0456,84.1034,11927.0
2021-09-21 11:30:00,87.35,87.63,87.35,87.57,20955.0,84.1227,84.3923,84.1227,84.3346,20955.0
2021-09-21 11:35:00,87.54,87.56,87.42,87.42,16163.0,84.3057,84.3249,84.1901,84.1901,16163.0
2021-09-21 11:40:00,87.41,87.49,87.31,87.45,17489.0,84.1805,84.2575,84.0842,84.219,17489.0
2021-09-21 11:45:00,87.45,87.59,87.4,87.45,15308.0,84.219,84.3538,84.1708,84.219,15308.0
2021-09-21 11:50:00,87.44,87.74,87.43,87.68,13324.0,84.2094,84.4983,84.1997,84.4405,13324.0
2021-09-21 11:55:00,87.68,88.24,87.66,88.23,13985.0,84.4405,84.9798,84.4212,84.9702,13985.0
2021-09-21 12:00:00,88.24,88.59,88.2,88.59,31823.0,84.9798,85.3169,84.9413,85.3169,31823.0
2021-09-21 12:05:00,88.56,88.79,88.54,88.76,30784.0,85.288,85.5095,85.2687,85.4806,30784.0
2021-09-21 12:10:00,88.74,88.74,88.47,88.47,18955.0,85.4613,85.4613,85.2013,85.2013,18955.0
2021-09-21 12:15:00,88.47,88.47,88.29,88.33,7664.0,85.2013,85.2013,85.028,85.0665,7664.0
2021-09-21 12:20:00,88.3,88.37,88.29,88.3,5747.0,85.0376,85.105,85.028,85.0376,5747.0
2021-09-21 12:25:00,88.25,88.42,88.25,88.41,7541.0,84.9894,85.1532,84.9894,85.1435,7541.0
2021-09-21 12:30:00,88.4,88.44,88.32,88.42,10337.0,85.1339,85.1724,85.0569,85.1532,10337.0
2021-09-21 12:35:00,88.42,88.42,88.3,88.34,4350.0,85.1532,85.1532,85.0376,85.0761,4350.0
2021-09-21 12:40:00,88.36,88.39,88.26,88.39,7867.0,85.0954,85.1243,84.9991,85.1243,7867.0
2021-09-21 12:45:00,88.39,88.39,88.31,88.34,4380.0,85.1243,85.1243,85.0472,85.0761,4380.0
2021-09-21 12:50:00,88.33,88.34,88.01,88.12,9540.0,85.0665,85.0761,84.7583,84.8642,9540.0
2021-09-21 12:55:00,88.13,88.22,88.12,88.16,5984.0,84.8739,84.9605,84.8642,84.9028,5984.0
2021-09-21 13:00:00,88.17,88.3,88.08,88.16,7241.0,84.9124,85.0376,84.8257,84.9028,7241.0
2021-09-21 13:05:00,88.2,88.26,88.16,88.26,5357.0,84.9413,84.9991,84.9028,84.9991,5357.0
2021-09-21 13:10:00,88.26,88.27,88.19,88.2,6082.0,84.9991,85.0087,84.9317,84.9413,6082.0
2021-09-21 13:15:00,88.2,88.27,88.16,88.26,5696.0,84.9413,85.0087,84.9028,84.9991,5696.0
2021-09-21 13:20:00,88.28,88.34,88.1,88.14,6387.0,85.0183,85.0761,84.845,84.8835,6387.0
2021-09-21 13:25:00,88.14,88.22,88.08,88.14,7584.0,84.8835,84.9605,84.8257,84.8835,7584.0
2021-09-21 13:30:00,88.14,88.16,88.03,88.07,6435.0,84.8835,84.9028,84.7776,84.8161,6435.0
2021-09-21 13:35:00,88.05,88.11,87.99,88.1,6589.0,84.7968,84.8546,84.739,84.845,6589.0
2021-09-21 13:40:00,88.11,88.19,88.05,88.07,9512.0,84.8546,84.9317,84.7968,84.8161,9512.0
2021-09-21 13:45:00,88.09,88.16,88.0,88.14,6377.0,84.8354,84.9028,84.7487,84.8835,6377.0
2021-09-21 13:50:00,88.13,88.23,87.95,88.03,7350.0,84.8739,84.9702,84.7005,84.7776,7350.0
2021-09-21 13:55:00,88.06,88.08,87.97,88.06,6728.0,84.8065,84.8257,84.7198,84.8065,6728.0
2021-09-21 14:00:00,88.06,88.18,88.05,88.14,7644.0,84.8065,84.922,84.7968,84.8835,7644.0
2021-09-21 14:05:00,88.16,88.21,88.12,88.15,6006.0,84.9028,84.9509,84.8642,84.8931,6006.0
2021-09-21 14:10:00,88.15,88.2,88.11,88.16,6778.0,84.8931,84.9413,84.8546,84.9028,6778.0
2021-09-21 14:15:00,88.16,88.22,88.1,88.19,7936.0,84.9028,84.9605,84.845,84.9317,7936.0
2021-09-21 14:20:00,88.17,88.21,88.03,88.03,7148.0,84.9124,84.9509,84.7776,84.7776,7148.0
2021-09-21 14:25:00,88.01,88.04,87.91,88.03,11685.0,84.7583,84.7872,84.662,84.7776,11685.0
2021-09-21 14:30:00,88.05,88.17,88.04,88.08,7169.0,84.7968,84.9124,84.7872,84.8257,7169.0
2021-09-21 14:35:00,88.05,88.09,87.94,88.03,8841.0,84.7968,84.8354,84.6909,84.7776,8841.0
2021-09-21 14:40:00,88.04,88.12,88.03,88.12,6463.0,84.7872,84.8642,84.7776,84.8642,6463.0
2021-09-21 14:45:00,88.12,88.22,88.1,88.18,6164.0,84.8642,84.9605,84.845,84.922,6164.0
2021-09-21 14:50:00,88.17,88.36,88.16,88.36,13634.0,84.9124,85.0954,84.9028,85.0954,13634.0
2021-09-21 14:55:00,88.35,88.35,88.27,88.31,7718.0,85.0857,85.0857,85.0087,85.0472,7718.0
2021-09-21 15:00:00,88.33,88.47,88.32,88.35,9840.0,85.0665,85.2013,85.0569,85.0857,9840.0
2021-09-21 15:05:00,88.35,88.38,88.3,88.38,8288.0,85.0857,85.1146,85.0376,85.1146,8288.0
2021-09-21 15:10:00,88.37,88.45,88.31,88.43,7624.0,85.105,85.182,85.0472,85.1628,7624.0
2021-09-21 15:15:00,88.45,88.59,88.37,88.37,15989.0,85.182,85.3169,85.105,85.105,15989.0
2021-09-21 15:20:00,88.39,88.56,88.38,88.47,16796.0,85.1243,85.288,85.1146,85.2013,16796.0
2021-09-21 15:25:00,88.45,88.49,88.35,88.43,22399.0,85.182,85.2206,85.0857,85.1628,22399.0
2021-09-21 15:30:00,88.41,88.54,88.41,88.51,18107.0,85.1435,85.2687,85.1435,85.2398,18107.0
2021-09-21 15:35:00,88.52,88.54,88.32,88.33,26269.0,85.2495,85.2687,85.0569,85.0665,26269.0
2021-09-21 15:40:00,88.31,88.4,88.23,88.31,33116.0,85.0472,85.1339,84.9702,85.0472,33116.0
2021-09-21 15:45:00,88.31,88.32,88.13,88.14,30000.0,85.0472,85.0569,84.8739,84.8835,30000.0
2021-09-21 15:50:00,88.16,88.23,88.01,88.04,50460.0,84.9028,84.9702,84.7583,84.7872,50460.0
2021-09-21 15:55:00,88.04,88.09,87.9,87.92,114681.0,84.7872,84.8354,84.6524,84.6716,114681.0
2021-09-22 09:30:00,88.92,89.25,88.76,88.96,47081.0,85.6347,85.9525,85.4806,85.6732,47081.0
2021-09-22 09:35:00,88.94,88.94,88.65,88.77,12569.0,85.6539,85.6539,85.3747,85.4902,12569.0
2021-09-22 09:40:00,88.68,88.79,88.33,88.49,8411.0,85.4036,85.5095,85.0665,85.2206,8411.0
2021-09-22 09:45:00,88.51,88.54,88.34,88.38,9594.0,85.2398,85.2687,85.0761,85.1146,9594.0
2021-09-22 09:50:00,88.39,88.89,88.39,88.8,5391.0,85.1243,85.6058,85.1243,85.5191,5391.0
2021-09-22 09:55:00,88.87,89.2,88.87,89.2,14468.0,85.5865,85.9043,85.5865,85.9043,14468.0
2021-09-22 10:00:00,89.15,89.15,88.67,88.67,11172.0,85.8562,85.8562,85.3939,85.3939,11172.0
2021-09-22 10:05:00,88.67,88.72,88.54,88.67,10992.0,85.3939,85.4421,85.2687,85.3939,10992.0
2021-09-22 10:10:00,88.71,88.71,88.3,88.4,14578.0,85.4324,85.4324,85.0376,85.1339,14578.0
2021-09-22 10:15:00,88.38,88.65,88.38,88.57,10987.0,85.1146,85.3747,85.1146,85.2976,10987.0
2021-09-22 10:20:00,88.59,88.71,88.5,88.65,5084.0,85.3169,85.4324,85.2302,85.3747,5084.0
2021-09-22 10:25:00,88.65,88.65,88.52,88.65,5331.0,85.3747,85.3747,85.2495,85.3747,5331.0
2021-09-22 10:30:00,88.71,88.91,88.71,88.88,8489.0,85.4324,85.6251,85.4324,85.5962,8489.0
2021-09-22 10:35:00,88.87,88.95,88.82,88.93,10533.0,85.5865,85.6636,85.5384,85.6443,10533.0
2021-09-22 10:40:00,88.91,89.06,88.89,88.99,11227.0,85.6251,85.7695,85.6058,85.7021,11227.0
2021-09-22 10:45:00,89.01,89.03,88.86,88.98,9567.0,85.7214,85.7406,85.5769,85.6925,9567.0
2021-09-22 10:50:00,88.97,89.05,88.91,88.94,8265.0,85.6828,85.7599,85.6251,85.6539,8265.0
2021-09-22 10:55:00,88.97,89.09,88.95,89.09,7956.0,85.6828,85.7984,85.6636,85.7984,7956.0
2021-09-22 11:00:00,89.11,89.2,89.01,89.03,10090.0,85.8177,85.9043,85.7214,85.7406,10090.0
2021-09-22 11:05:00,89.05,89.22,89.05,89.19,8373.0,85.7599,85.9236,85.7599,85.8947,8373.0
2021-09-22 11:10:00,89.19,89.4,89.19,89.4,7598.0,85.8947,86.0969,85.8947,86.0969,7598.0
2021-09-22 11:15:00,89.4,89.4,89.3,89.34,4526.0,86.0969,86.0969,86.0006,86.0392,4526.0
2021-09-22 11:20:00,89.32,89.37,89.25,89.34,12257.0,86.0199,86.0681,85.9525,86.0392,12257.0
2021-09-22 11:25:00,89.33,89.44,89.3,89.44,6849.0,86.0295,86.1355,86.0006,86.1355,6849.0
2021-09-22 11:30:00,89.42,89.49,89.37,89.47,9488.0,86.1162,86.1836,86.0681,86.1644,9488.0
2021-09-22 11:35:00,89.45,89.47,89.3,89.44,7941.0,86.1451,86.1644,86.0006,86.1355,7941.0
2021-09-22 11:40:00,89.42,89.42,89.31,89.36,5478.0,86.1162,86.1162,86.0103,86.0584,5478.0
2021-09-22 11:45:00,89.37,89.44,89.29,89.34,10388.0,86.0681,86.1355,85.991,86.0392,10388.0
2021-09-22 11:50:00,89.33,89.56,89.3,89.39,15069.0,86.0295,86.251,86.0006,86.0873,15069.0
2021-09-22 11:55:00,89.38,89.4,89.28,89.3,7999.0,86.0777,86.0969,85.9814,86.0006,7999.0
2021-09-22 12:00:00,89.32,89.33,89.24,89.29,9395.0,86.0199,86.0295,85.9429,85.991,9395.0
2021-09-22 12:05:00,89.27,89.3,89.15,89.19,6479.0,85.9718,86.0006,85.8562,85.8947,6479.0
2021-09-22 12:10:00,89.16,89.25,89.13,89.13,3755.0,85.8658,85.9525,85.8369,85.8369,3755.0
2021-09-22 12:15:00,89.14,89.16,89.09,89.11,5240.0,85.8466,85.8658,85.7984,85.8177,5240.0
2021-09-22 12:20:00,89.14,89.2,89.08,89.13,10577.0,85.8466,85.9043,85.7888,85.8369,10577.0
2021-09-22 12:25:00,89.16,89.16,89.11,89.13,2235.0,85.8658,85.8658,85.8177,85.8369,2235.0
2021-09-22 12:30:00,89.15,89.16,89.1,89.14,8389.0,85.8562,85.8658,85.808,85.8466,8389.0
2021-09-22 12:35:00,89.18,89.23,89.13,89.15,4921.0,85.8851,85.9332,85.8369,85.8562,4921.0
2021-09-22 12:40:00,89.13,89.13,89.04,89.07,4554.0,85.8369,85.8369,85.7503,85.7791,4554.0
2021-09-22 12:45:00,89.08,89.23,89.07,89.11,9070.0,85.7888,85.9332,85.7791,85.8177,9070.0
2021-09-22 12:50:00,89.11,89.17,89.04,89.04,9291.0,85.8177,85.8754,85.7503,85.7503,9291.0
2021-09-22 12:55:00,89.04,89.14,89.02,89.11,2906.0,85.7503,85.8466,85.731,85.8177,2906.0
2021-09-22 13:00:00,89.1,89.1,88.98,88.98,5846.0,85.808,85.808,85.6925,85.6925,5846.0
2021-09-22 13:05:00,88.98,89.0,88.93,88.94,4839.0,85.6925,85.7117,85.6443,85.6539,4839.0
2021-09-22 13:10:00,88.96,88.98,88.9,88.9,7394.0,85.6732,85.6925,85.6154,85.6154,7394.0
2021-09-22 13:15:00,88.92,89.01,88.9,89.01,6770.0,85.6347,85.7214,85.6154,85.7214,6770.0
2021-09-22 13:20:00,89.0,89.08,89.0,89.04,4743.0,85.7117,85.7888,85.7117,85.7503,4743.0
2021-09-22 13:25:00,89.03,89.16,89.02,89.16,14749.0,85.7406,85.8658,85.731,85.8658,14749.0
2021-09-22 13:30:00,89.18,89.32,89.16,89.3,9259.0,85.8851,86.0199,85.8658,86.0006,9259.0
2021-09-22 13:35:00,89.31,89.37,89.26,89.37,6466.0,86.0103,86.0681,85.9621,86.0681,6466.0
2021-09-22 13:40:00,89.37,89.51,89.37,89.48,12902.0,86.0681,86.2029,86.0681,86.174,12902.0
2021-09-22 13:45:00,89.47,89.52,89.41,89.44,12146.0,86.1644,86.2125,86.1066,86.1355,12146.0
2021-09-22 13:50:00,89.44,89.45,89.31,89.41,7689.0,86.1355,86.1451,86.0103,86.1066,7689.0
2021-09-22 13:55:00,89.4,89.48,89.3,89.45,5285.0,86.0969,86.174,86.0006,86.1451,5285.0
2021-09-22 14:00:00,89.41,89.51,89.17,89.5,9534.0,86.1066,86.2029,85.8754,86.1933,9534.0
2021-09-22 14:05:00,89.5,89.52,89.32,89.44,5019.0,86.1933,86.2125,86.0199,86.1355,5019.0
2021-09-22 14:10:00,89.45,89.64,89.42,89.61,6363.0,86.1451,86.3281,86.1162,86.2992,6363.0
2021-09-22 14:15:00,89.6,89.77,89.53,89.53,15106.0,86.2896,86.4533,86.2221,86.2221,15106.0
2021-09-22 14:20:00,89.57,89.68,89.45,89.53,16466.0,86.2607,86.3666,86.1451,86.2221,16466.0
2021-09-22 14:25:00,89.51,89.55,89.42,89.52,7067.0,86.2029,86.2414,86.1162,86.2125,7067.0
2021-09-22 14:30:00,89.51,89.68,89.39,89.56,8752.0,86.2029,86.3666,86.0873,86.251,8752.0
2021-09-22 14:35:00,89.54,89.62,89.3,89.31,9190.0,86.2318,86.3088,86.0006,86.0103,9190.0
2021-09-22 14:40:00,89.29,89.29,88.99,89.08,12196.0,85.991,85.991,85.7021,85.7888,12196.0
2021-09-22 14:45:00,89.04,89.05,88.82,88.83,22769.0,85.7503,85.7599,85.5384,85.548,22769.0
2021-09-22 14:50:00,88.8,88.96,88.59,88.86,18840.0,85.5191,85.6732,85.3169,85.5769,18840.0
2021-09-22 14:55:00,88.8,88.86,88.54,88.76,14731.0,85.5191,85.5769,85.2687,85.4806,14731.0
2021-09-22 15:00:00,88.74,88.77,88.57,88.67,20583.0,85.4613,85.4902,85.2976,85.3939,20583.0
2021-09-22 15:05:00,88.66,88.76,88.57,88.7,13824.0,85.3843,85.4806,85.2976,85.4228,13824.0
2021-09-22 15:10:00,88.66,88.81,88.65,88.69,21510.0,85.3843,85.5287,85.3747,85.4132,21510.0
2021-09-22 15:15:00,88.71,88.86,88.66,88.85,18906.0,85.4324,85.5769,85.3843,85.5673,18906.0
2021-09-22 15:20:00,88.83,88.86,88.69,88.72,19234.0,85.548,85.5769,85.4132,85.4421,19234.0
2021-09-22 15:25:00,88.73,88.83,88.62,88.82,31428.0,85.4517,85.548,85.3458,85.5384,31428.0
2021-09-22 15:30:00,88.84,88.9,88.7,88.79,31497.0,85.5576,85.6154,85.4228,85.5095,31497.0
2021-09-22 15:35:00,88.8,88.9,88.78,88.89,26311.0,85.5191,85.6154,85.4999,85.6058,26311.0
2021-09-22 15:40:00,88.88,88.88,88.57,88.59,26757.0,85.5962,85.5962,85.2976,85.3169,26757.0
2021-09-22 15:45:00,88.59,88.61,88.4,88.4,44389.0,85.3169,85.3361,85.1339,85.1339,44389.0
2021-09-22 15:50:00,88.39,88.43,88.29,88.36,49749.0,85.1243,85.1628,85.028,85.0954,49749.0
2021-09-22 15:55:00,88.36,88.52,88.27,88.45,105488.0,85.0954,85.2495,85.0087,85.182,105488.0
2021-09-23 09:30:00,88.7,88.87,88.5,88.87,31757.0,85.4228,85.5865,85.2302,85.5865,31757.0
2021-09-23 09:35:00,89.02,89.02,88.48,88.77,18382.0,85.731,85.731,85.2109,85.4902,18382.0
2021-09-23 09:40:00,88.8,88.94,88.64,88.83,9859.0,85.5191,85.6539,85.365,85.548,9859.0
2021-09-23 09:45:00,88.79,88.86,88.57,88.63,24296.0,85.5095,85.5769,85.2976,85.3554,24296.0
2021-09-23 09:50:00,88.64,88.82,88.47,88.65,21776.0,85.365,85.5384,85.2013,85.3747,21776.0
2021-09-23 09:55:00,88.69,88.76,88.55,88.64,20798.0,85.4132,85.4806,85.2784,85.365,20798.0
2021-09-23 10:00:00,88.59,88.76,88.47,88.51,20658.0,85.3169,85.4806,85.2013,85.2398,20658.0
2021-09-23 10:05:00,88.53,88.58,88.27,88.36,19059.0,85.2591,85.3072,85.0087,85.0954,19059.0
2021-09-23 10:10:00,88.36,88.51,88.27,88.33,44783.0,85.0954,85.2398,85.0087,85.0665,44783.0
2021-09-23 10:15:00,88.34,88.51,88.25,88.48,31223.0,85.0761,85.2398,84.9894,85.2109,31223.0
2021-09-23 10:20:00,88.5,88.53,88.3,88.36,15420.0,85.2302,85.2591,85.0376,85.0954,15420.0
2021-09-23 10:25:00,88.32,88.6,88.24,88.52,14168.0,85.0569,85.3265,84.9798,85.2495,14168.0
2021-09-23 10:30:00,88.52,88.59,88.32,88.36,19945.0,85.2495,85.3169,85.0569,85.0954,19945.0
2021-09-23 10:35:00,88.35,88.44,88.21,88.25,13575.0,85.0857,85.1724,84.9509,84.9894,13575.0
2021-09-23 10:40:00,88.24,88.29,88.19,88.24,6637.0,84.9798,85.028,84.9317,84.9798,6637.0
2021-09-23 10:45:00,88.22,88.32,88.09,88.14,25459.0,84.9605,85.0569,84.8354,84.8835,25459.0
2021-09-23 10:50:00,88.14,88.32,88.12,88.21,10516.0,84.8835,85.0569,84.8642,84.9509,10516.0
2021-09-23 10:55:00,88.25,88.33,88.23,88.28,11433.0,84.9894,85.0665,84.9702,85.0183,11433.0
2021-09-23 11:00:00,88.28,88.3,87.95,87.97,18028.0,85.0183,85.0376,84.7005,84.7198,18028.0
2021-09-23 11:05:00,87.94,88.39,87.94,88.33,17211.0,84.6909,85.1243,84.6909,85.0665,17211.0
2021-09-23 11:10:00,88.31,88.41,88.24,88.27,111267.0,85.0472,85.1435,84.9798,85.0087,111267.0
2021-09-23 11:15:00,88.28,88.38,88.12,88.12,24702.0,85.0183,85.1146,84.8642,84.8642,24702.0
2021-09-23 11:20:00,88.13,88.14,88.0,88.14,19623.0,84.8739,84.8835,84.7487,84.8835,19623.0
2021-09-23 11:25:00,88.13,88.18,88.02,88.15,15369.0,84.8739,84.922,84.7679,84.8931,15369.0
2021-09-23 11:30:00,88.13,88.19,88.02,88.03,11929.0,84.8739,84.9317,84.7679,84.7776,11929.0
2021-09-23 11:35:00,88.02,88.19,87.98,88.19,8660.0,84.7679,84.9317,84.7294,84.9317,8660.0
2021-09-23 11:40:00,88.19,88.19,88.06,88.1,7640.0,84.9317,84.9317,84.8065,84.845,7640.0
2021-09-23 11:45:00,88.08,88.08,87.92,88.04,18014.0,84.8257,84.8257,84.6716,84.7872,18014.0
2021-09-23 11:50:00,88.07,88.07,88.0,88.03,8633.0,84.8161,84.8161,84.7487,84.7776,8633.0
2021-09-23 11:55:00,88.02,88.1,87.94,87.96,9062.0,84.7679,84.845,84.6909,84.7102,9062.0
2021-09-23 12:00:00,87.97,88.03,87.94,87.96,10599.0,84.7198,84.7776,84.6909,84.7102,10599.0
2021-09-23 12:05:00,88.0,88.03,87.95,88.0,12379.0,84.7487,84.7776,84.7005,84.7487,12379.0
2021-09-23 12:10:00,88.0,88.02,87.94,87.98,10733.0,84.7487,84.7679,84.6909,84.7294,10733.0
2021-09-23 12:15:00,87.99,88.05,87.97,88.04,15989.0,84.739,84.7968,84.7198,84.7872,15989.0
2021-09-23 12:20:00,88.03,88.15,88.02,88.11,22133.0,84.7776,84.8931,84.7679,84.8546,22133.0
2021-09-23 12:25:00,88.09,88.27,88.03,88.27,55082.0,84.8354,85.0087,84.7776,85.0087,55082.0
2021-09-23 12:30:00,88.26,88.3,88.2,88.2,11113.0,84.9991,85.0376,84.9413,84.9413,11113.0
2021-09-23 12:35:00,88.21,88.22,88.11,88.18,14575.0,84.9509,84.9605,84.8546,84.922,14575.0
2021-09-23 12:40:00,88.18,88.18,88.08,88.09,15291.0,84.922,84.922,84.8257,84.8354,15291.0
2021-09-23 12:45:00,88.11,88.19,88.1,88.17,8671.0,84.8546,84.9317,84.845,84.9124,8671.0
2021-09-23 12:50:00,88.16,88.23,88.15,88.21,14625.0,84.9028,84.9702,84.8931,84.9509,14625.0
2021-09-23 12:55:00,88.25,88.3,88.21,88.27,8438.0,84.9894,85.0376,84.9509,85.0087,8438.0
2021-09-23 13:00:00,88.34,88.41,88.27,88.3,9549.0,85.0761,85.1435,85.0087,85.0376,9549.0
2021-09-23 13:05:00,88.29,88.37,88.28,88.34,8906.0,85.028,85.105,85.0183,85.0761,8906.0
2021-09-23 13:10:00,88.33,88.56,88.31,88.54,7964.0,85.0665,85.288,85.0472,85.2687,7964.0
2021-09-23 13:15:00,88.54,88.55,88.3,88.31,17594.0,85.2687,85.2784,85.0376,85.0472,17594.0
2021-09-23 13:20:00,88.29,88.31,88.12,88.12,16243.0,85.028,85.0472,84.8642,84.8642,16243.0
2021-09-23 13:25:00,88.11,88.18,88.09,88.17,9526.0,84.8546,84.922,84.8354,84.9124,9526.0
2021-09-23 13:30:00,88.19,88.3,88.19,88.26,11168.0,84.9317,85.0376,84.9317,84.9991,11168.0
2021-09-23 13:35:00,88.28,88.42,88.27,88.36,18981.0,85.0183,85.1532,85.0087,85.0954,18981.0
2021-09-23 13:40:00,88.35,88.48,88.35,88.47,22585.0,85.0857,85.2109,85.0857,85.2013,22585.0
2021-09-23 13:45:00,88.46,88.46,88.35,88.41,19784.0,85.1917,85.1917,85.0857,85.1435,19784.0
2021-09-23 13:50:00,88.38,88.41,88.26,88.27,17181.0,85.1146,85.1435,84.9991,85.0087,17181.0
2021-09-23 13:55:00,88.28,88.28,88.15,88.2,32184.0,85.0183,85.0183,84.8931,84.9413,32184.0
2021-09-23 14:00:00,88.21,88.26,88.13,88.13,7756.0,84.9509,84.9991,84.8739,84.8739,7756.0
2021-09-23 14:05:00,88.15,88.18,88.02,88.02,11883.0,84.8931,84.922,84.7679,84.7679,11883.0
2021-09-23 14:10:00,88.01,88.05,87.95,87.97,11407.0,84.7583,84.7968,84.7005,84.7198,11407.0
2021-09-23 14:15:00,88.0,88.08,87.93,88.02,8573.0,84.7487,84.8257,84.6813,84.7679,8573.0
2021-09-23 14:20:00,88.02,88.04,87.94,87.94,8723.0,84.7679,84.7872,84.6909,84.6909,8723.0
2021-09-23 14:25:00,87.94,87.97,87.88,87.88,16620.0,84.6909,84.7198,84.6331,84.6331,16620.0
2021-09-23 14:30:00,87.87,87.88,87.75,87.76,32185.0,84.6235,84.6331,84.5079,84.5175,32185.0
2021-09-23 14:35:00,87.78,87.9,87.78,87.87,17272.0,84.5368,84.6524,84.5368,84.6235,17272.0
2021-09-23 14:40:00,87.87,87.88,87.74,87.81,12517.0,84.6235,84.6331,84.4983,84.5657,12517.0
2021-09-23 14:45:00,87.83,87.87,87.7,87.72,16789.0,84.585,84.6235,84.4598,84.479,16789.0
2021-09-23 14:50:00,87.73,87.75,87.57,87.57,33453.0,84.4887,84.5079,84.3346,84.3346,33453.0
2021-09-23 14:55:00,87.58,87.58,87.48,87.52,31772.0,84.3442,84.3442,84.2479,84.2864,31772.0
2021-09-23 15:00:00,87.52,87.55,87.43,87.45,32501.0,84.2864,84.3153,84.1997,84.219,32501.0
2021-09-23 15:05:00,87.45,87.47,87.38,87.41,21909.0,84.219,84.2383,84.1516,84.1805,21909.0
2021-09-23 15:10:00,87.4,87.51,87.35,87.46,25799.0,84.1708,84.2768,84.1227,84.2286,25799.0
2021-09-23 15:15:00,87.45,87.45,87.37,87.39,15493.0,84.219,84.219,84.142,84.1612,15493.0
2021-09-23 15:20:00,87.41,87.52,87.37,87.52,19213.0,84.1805,84.2864,84.142,84.2864,19213.0
2021-09-23 15:25:00,87.53,87.58,87.45,87.47,32945.0,84.296,84.3442,84.219,84.2383,32945.0
2021-09-23 15:30:00,87.45,87.46,87.3,87.36,35076.0,84.219,84.2286,84.0745,84.1323,35076.0
2021-09-23 15:35:00,87.35,87.48,87.26,87.48,32592.0,84.1227,84.2479,84.036,84.2479,32592.0
2021-09-23 15:40:00,87.47,87.48,87.35,87.35,33331.0,84.2383,84.2479,84.1227,84.1227,33331.0
2021-09-23 15:45:00,87.33,87.37,87.23,87.31,46981.0,84.1034,84.142,84.0071,84.0842,46981.0
2021-09-23 15:50:00,87.3,87.4,87.27,87.32,52025.0,84.0745,84.1708,84.0456,84.0938,52025.0
2021-09-23 15:55:00,87.32,87.34,87.24,87.32,111331.0,84.0938,84.1131,84.0168,84.0938,111331.0
2021-09-24 09:30:00,87.08,87.13,86.39,86.45,54375.0,83.8627,83.9108,83.1982,83.2559,54375.0
2021-09-24 09:35:00,86.42,86.43,86.2,86.28,30823.0,83.2271,83.2367,83.0152,83.0922,30823.0
2021-09-24 09:40:00,86.27,86.52,86.16,86.36,23730.0,83.0826,83.3234,82.9767,83.1693,23730.0
2021-09-24 09:45:00,86.31,86.31,85.91,86.03,35846.0,83.1211,83.1211,82.7359,82.8515,35846.0
2021-09-24 09:50:00,86.03,86.35,86.01,86.34,21528.0,82.8515,83.1596,82.8322,83.15,21528.0
2021-09-24 09:55:00,86.35,86.72,86.29,86.65,43977.0,83.1596,83.516,83.1019,83.4486,43977.0
2021-09-24 10:00:00,86.66,87.09,86.56,87.09,71303.0,83.4582,83.8723,83.3619,83.8723,71303.0
2021-09-24 10:05:00,87.07,87.31,86.96,87.19,32629.0,83.853,84.0842,83.7471,83.9686,32629.0
2021-09-24 10:10:00,87.2,87.25,87.03,87.06,19554.0,83.9782,84.0264,83.8145,83.8434,19554.0
2021-09-24 10:15:00,87.09,87.24,86.96,87.03,37574.0,83.8723,84.0168,83.7471,83.8145,37574.0
2021-09-24 10:20:00,87.05,87.15,86.92,86.94,13693.0,83.8338,83.9301,83.7086,83.7278,13693.0
2021-09-24 10:25:00,86.94,86.95,86.79,86.83,13112.0,83.7278,83.7375,83.5834,83.6219,13112.0
2021-09-24 10:30:00,86.84,86.91,86.58,86.58,7352.0,83.6315,83.6989,83.3811,83.3811,7352.0
2021-09-24 10:35:00,86.56,86.73,86.56,86.64,20588.0,83.3619,83.5256,83.3619,83.4389,20588.0
2021-09-24 10:40:00,86.65,86.7,86.48,86.49,13451.0,83.4486,83.4967,83.2848,83.2945,13451.0
2021-09-24 10:45:00,86.52,86.55,86.35,86.48,21230.0,83.3234,83.3522,83.1596,83.2848,21230.0
2021-09-24 10:50:00,86.48,86.72,86.47,86.63,24527.0,83.2848,83.516,83.2752,83.4293,24527.0
2021-09-24 10:55:00,86.61,86.71,86.6,86.6,5954.0,83.41,83.5063,83.4004,83.4004,5954.0
2021-09-24 11:00:00,86.59,86.88,86.58,86.88,17834.0,83.3908,83.6701,83.3811,83.6701,17834.0
2021-09-24 11:05:00,86.9,86.98,86.87,86.92,10784.0,83.6893,83.7664,83.6604,83.7086,10784.0
2021-09-24 11:10:00,86.87,86.89,86.75,86.79,14552.0,83.6604,83.6797,83.5449,83.5834,14552.0
2021-09-24 11:15:00,86.77,86.84,86.75,86.77,4536.0,83.5641,83.6315,83.5449,83.5641,4536.0
2021-09-24 11:20:00,86.78,86.85,86.75,86.75,14314.0,83.5738,83.6412,83.5449,83.5449,14314.0
2021-09-24 11:25:00,86.77,86.86,86.69,86.8,14552.0,83.5641,83.6508,83.4871,83.593,14552.0
2021-09-24 11:30:00,86.79,87.0,86.74,87.0,14991.0,83.5834,83.7856,83.5352,83.7856,14991.0
2021-09-24 11:35:00,87.01,87.09,86.89,87.07,11353.0,83.7953,83.8723,83.6797,83.853,11353.0
2021-09-24 11:40:00,87.08,87.2,87.06,87.15,24194.0,83.8627,83.9782,83.8434,83.9301,24194.0
2021-09-24 11:45:00,87.16,87.19,87.11,87.19,5736.0,83.9397,83.9686,83.8916,83.9686,5736.0
2021-09-24 11:50:00,87.17,87.4,87.13,87.39,8875.0,83.9493,84.1708,83.9108,84.1612,8875.0
2021-09-24 11:55:00,87.37,87.43,87.34,87.37,5936.0,84.142,84.1997,84.1131,84.142,5936.0
2021-09-24 12:00:00,87.38,87.47,87.37,87.45,5005.0,84.1516,84.2383,84.142,84.219,5005.0
2021-09-24 12:05:00,87.44,87.62,87.44,87.57,17393.0,84.2094,84.3827,84.2094,84.3346,17393.0
2021-09-24 12:10:00,87.56,87.63,87.54,87.57,7738.0,84.3249,84.3923,84.3057,84.3346,7738.0
2021-09-24 12:15:00,87.58,87.67,87.56,87.61,9787.0,84.3442,84.4309,84.3249,84.3731,9787.0
2021-09-24 12:20:00,87.6,87.61,87.51,87.58,36659.0,84.3635,84.3731,84.2768,84.3442,36659.0
2021-09-24 12:25:00,87.59,87.62,87.52,87.59,12425.0,84.3538,84.3827,84.2864,84.3538,12425.0
2021-09-24 12:30:00,87.6,87.65,87.5,87.52,15953.0,84.3635,84.4116,84.2671,84.2864,15953.0
2021-09-24 12:35:00,87.52,87.55,87.47,87.55,10651.0,84.2864,84.3153,84.2383,84.3153,10651.0
2021-09-24 12:40:00,87.54,87.57,87.49,87.5,4267.0,84.3057,84.3346,84.2575,84.2671,4267.0
2021-09-24 12:45:00,87.52,87.61,87.49,87.61,10586.0,84.2864,84.3731,84.2575,84.3731,10586.0
2021-09-24 12:50:00,87.59,87.61,87.5,87.52,10538.0,84.3538,84.3731,84.2671,84.2864,10538.0
2021-09-24 12:55:00,87.53,87.55,87.45,87.5,9441.0,84.296,84.3153,84.219,84.2671,9441.0
2021-09-24 13:00:00,87.52,87.61,87.5,87.54,4397.0,84.2864,84.3731,84.2671,84.3057,4397.0
2021-09-24 13:05:00,87.55,87.56,87.48,87.48,7922.0,84.3153,84.3249,84.2479,84.2479,7922.0
2021-09-24 13:10:00,87.5,87.58,87.48,87.54,6051.0,84.2671,84.3442,84.2479,84.3057,6051.0
2021-09-24 13:15:00,87.54,87.54,87.47,87.47,5604.0,84.3057,84.3057,84.2383,84.2383,5604.0
2021-09-24 13:20:00,87.48,87.48,87.33,87.39,12652.0,84.2479,84.2479,84.1034,84.1612,12652.0
2021-09-24 13:25:00,87.38,87.39,87.34,87.39,4578.0,84.1516,84.1612,84.1131,84.1612,4578.0
2021-09-24 13:30:00,87.38,87.48,87.3,87.48,28568.0,84.1516,84.2479,84.0745,84.2479,28568.0
2021-09-24 13:35:00,87.49,87.59,87.48,87.5,20227.0,84.2575,84.3538,84.2479,84.2671,20227.0
2021-09-24 13:40:00,87.49,87.56,87.49,87.53,6733.0,84.2575,84.3249,84.2575,84.296,6733.0
2021-09-24 13:45:00,87.52,87.57,87.5,87.53,8386.0,84.2864,84.3346,84.2671,84.296,8386.0
2021-09-24 13:50:00,87.55,87.58,87.49,87.51,9083.0,84.3153,84.3442,84.2575,84.2768,9083.0
2021-09-24 13:55:00,87.51,87.55,87.48,87.5,12245.0,84.2768,84.3153,84.2479,84.2671,12245.0
2021-09-24 14:00:00,87.51,87.55,87.44,87.44,13251.0,84.2768,84.3153,84.2094,84.2094,13251.0
2021-09-24 14:05:00,87.44,87.5,87.4,87.47,14305.0,84.2094,84.2671,84.1708,84.2383,14305.0
2021-09-24 14:10:00,87.47,87.5,87.39,87.44,6567.0,84.2383,84.2671,84.1612,84.2094,6567.0
2021-09-24 14:15:00,87.46,87.5,87.45,87.48,11121.0,84.2286,84.2671,84.219,84.2479,11121.0
2021-09-24 14:20:00,87.47,87.52,87.47,87.5,12174.0,84.2383,84.2864,84.2383,84.2671,12174.0
2021-09-24 14:25:00,87.5,87.53,87.45,87.45,7968.0,84.2671,84.296,84.219,84.219,7968.0
2021-09-24 14:30:00,87.46,87.5,87.41,87.46,6663.0,84.2286,84.2671,84.1805,84.2286,6663.0
2021-09-24 14:35:00,87.48,87.5,87.37,87.37,15662.0,84.2479,84.2671,84.142,84.142,15662.0
2021-09-24 14:40:00,87.37,87.5,87.36,87.5,9008.0,84.142,84.2671,84.1323,84.2671,9008.0
2021-09-24 14:45:00,87.49,87.5,87.4,87.45,12704.0,84.2575,84.2671,84.1708,84.219,12704.0
2021-09-24 14:50:00,87.45,87.5,87.45,87.47,6334.0,84.219,84.2671,84.219,84.2383,6334.0
2021-09-24 14:55:00,87.47,87.52,87.44,87.49,9228.0,84.2383,84.2864,84.2094,84.2575,9228.0
2021-09-24 15:00:00,87.48,87.5,87.44,87.5,9133.0,84.2479,84.2671,84.2094,84.2671,9133.0
2021-09-24 15:05:00,87.49,87.49,87.37,87.37,10355.0,84.2575,84.2575,84.142,84.142,10355.0
2021-09-24 15:10:00,87.37,87.42,87.36,87.39,12423.0,84.142,84.1901,84.1323,84.1612,12423.0
2021-09-24 15:15:00,87.39,87.45,87.37,87.41,11024.0,84.1612,84.219,84.142,84.1805,11024.0
2021-09-24 15:20:00,87.41,87.53,87.39,87.49,13972.0,84.1805,84.296,84.1612,84.2575,13972.0
2021-09-24 15:25:00,87.48,87.48,87.41,87.42,6348.0,84.2479,84.2479,84.1805,84.1901,6348.0
2021-09-24 15:30:00,87.44,87.49,87.3,87.34,17245.0,84.2094,84.2575,84.0745,84.1131,17245.0
2021-09-24 15:35:00,87.33,87.36,87.3,87.33,16598.0,84.1034,84.1323,84.0745,84.1034,16598.0
2021-09-24 15:40:00,87.33,87.33,87.19,87.25,23684.0,84.1034,84.1034,83.9686,84.0264,23684.0
2021-09-24 15:45:00,87.25,87.36,87.23,87.31,29082.0,84.0264,84.1323,84.0071,84.0842,29082.0
2021-09-24 15:50:00,87.29,87.33,87.13,87.14,44578.0,84.0649,84.1034,83.9108,83.9204,44578.0
2021-09-24 15:55:00,87.14,87.16,87.01,87.03,79324.0,83.9204,83.9397,83.7953,83.8145,79324.0
2021-09-27 09:30:00,86.39,86.4,85.79,86.08,85835.0,83.1982,83.2078,82.6203,82.8996,85835.0
2021-09-27 09:35:00,86.12,86.5,86.05,86.34,26204.0,82.9381,83.3041,82.8707,83.15,26204.0
2021-09-27 09:40:00,86.32,86.72,86.09,86.66,22923.0,83.1307,83.516,82.9092,83.4582,22923.0
2021-09-27 09:45:00,86.63,86.71,86.25,86.51,12842.0,83.4293,83.5063,83.0633,83.3137,12842.0
2021-09-27 09:50:00,86.48,86.74,86.4,86.72,18310.0,83.2848,83.5352,83.2078,83.516,18310.0
2021-09-27 09:55:00,86.74,86.93,86.67,86.76,18993.0,83.5352,83.7182,83.4678,83.5545,18993.0
2021-09-27 10:00:00,86.8,87.05,86.8,86.99,20111.0,83.593,83.8338,83.593,83.776,20111.0
2021-09-27 10:05:00,87.01,87.12,86.89,87.06,10935.0,83.7953,83.9012,83.6797,83.8434,10935.0
2021-09-27 10:10:00,87.08,87.41,87.08,87.28,13895.0,83.8627,84.1805,83.8627,84.0553,13895.0
2021-09-27 10:15:00,87.27,87.32,87.07,87.15,11905.0,84.0456,84.0938,83.853,83.9301,11905.0
2021-09-27 10:20:00,87.12,87.21,87.04,87.14,11623.0,83.9012,83.9879,83.8241,83.9204,11623.0
2021-09-27 10:25:00,87.1,87.1,86.69,86.83,17806.0,83.8819,83.8819,83.4871,83.6219,17806.0
2021-09-27 10:30:00,86.86,87.07,86.82,86.87,12200.0,83.6508,83.853,83.6123,83.6604,12200.0
2021-09-27 10:35:00,86.87,86.9,86.79,86.9,14277.0,83.6604,83.6893,83.5834,83.6893,14277.0
2021-09-27 10:40:00,86.89,87.0,86.84,86.91,11428.0,83.6797,83.7856,83.6315,83.6989,11428.0
2021-09-27 10:45:00,86.9,87.01,86.75,86.85,12385.0,83.6893,83.7953,83.5449,83.6412,12385.0
2021-09-27 10:50:00,86.85,86.86,86.77,86.83,7834.0,83.6412,83.6508,83.5641,83.6219,7834.0
2021-09-27 10:55:00,86.8,86.91,86.73,86.91,7277.0,83.593,83.6989,83.5256,83.6989,7277.0
2021-09-27 11:00:00,86.93,86.97,86.84,86.88,12255.0,83.7182,83.7567,83.6315,83.6701,12255.0
2021-09-27 11:05:00,86.91,86.99,86.84,86.85,13003.0,83.6989,83.776,83.6315,83.6412,13003.0
2021-09-27 11:10:00,86.8,87.0,86.74,86.96,16039.0,83.593,83.7856,83.5352,83.7471,16039.0
2021-09-27 11:15:00,86.98,87.08,86.96,87.02,5575.0,83.7664,83.8627,83.7471,83.8049,5575.0
2021-09-27 11:20:00,87.05,87.18,87.03,87.18,5907.0,83.8338,83.959,83.8145,83.959,5907.0
2021-09-27 11:25:00,87.16,87.16,87.03,87.1,7221.0,83.9397,83.9397,83.8145,83.8819,7221.0
2021-09-27 11:30:00,87.08,87.16,87.03,87.14,8578.0,83.8627,83.9397,83.8145,83.9204,8578.0
2021-09-27 11:35:00,87.17,87.18,87.06,87.11,7218.0,83.9493,83.959,83.8434,83.8916,7218.0
2021-09-27 11:40:00,87.12,87.12,87.01,87.05,8197.0,83.9012,83.9012,83.7953,83.8338,8197.0
2021-09-27 11:45:00,87.03,87.16,87.0,87.06,22053.0,83.8145,83.9397,83.7856,83.8434,22053.0
2021-09-27 11:50:00,87.06,87.07,86.92,87.01,9158.0,83.8434,83.853,83.7086,83.7953,9158.0
2021-09-27 11:55:00,87.02,87.02,86.91,87.0,6624.0,83.8049,83.8049,83.6989,83.7856,6624.0
2021-09-27 12:00:00,86.98,87.27,86.95,87.26,16559.0,83.7664,84.0456,83.7375,84.036,16559.0
2021-09-27 12:05:00,87.26,87.29,87.18,87.18,16749.0,84.036,84.0649,83.959,83.959,16749.0
2021-09-27 12:10:00,87.17,87.28,87.16,87.27,18965.0,83.9493,84.0553,83.9397,84.0456,18965.0
2021-09-27 12:15:00,87.26,87.32,87.22,87.32,124378.0,84.036,84.0938,83.9975,84.0938,124378.0
2021-09-27 12:20:00,87.33,87.4,87.28,87.33,20858.0,84.1034,84.1708,84.0553,84.1034,20858.0
2021-09-27 12:25:00,87.38,87.38,87.3,87.33,16223.0,84.1516,84.1516,84.0745,84.1034,16223.0
2021-09-27 12:30:00,87.32,87.39,87.27,87.37,14568.0,84.0938,84.1612,84.0456,84.142,14568.0
2021-09-27 12:35:00,87.35,87.43,87.32,87.41,29426.0,84.1227,84.1997,84.0938,84.1805,29426.0
2021-09-27 12:40:00,87.39,87.43,87.35,87.4,30498.0,84.1612,84.1997,84.1227,84.1708,30498.0
2021-09-27 12:45:00,87.39,87.47,87.36,87.4,8630.0,84.1612,84.2383,84.1323,84.1708,8630.0
2021-09-27 12:50:00,87.37,87.37,87.27,87.27,11151.0,84.142,84.142,84.0456,84.0456,11151.0
2021-09-27 12:55:00,87.26,87.36,87.15,87.2,14184.0,84.036,84.1323,83.9301,83.9782,14184.0
2021-09-27 13:00:00,87.19,87.23,87.12,87.13,6696.0,83.9686,84.0071,83.9012,83.9108,6696.0
2021-09-27 13:05:00,87.11,87.12,87.03,87.12,11317.0,83.8916,83.9012,83.8145,83.9012,11317.0
2021-09-27 13:10:00,87.12,87.19,87.1,87.14,17852.0,83.9012,83.9686,83.8819,83.9204,17852.0
2021-09-27 13:15:00,87.15,87.18,87.11,87.11,5418.0,83.9301,83.959,83.8916,83.8916,5418.0
2021-09-27 13:20:00,87.13,87.16,87.03,87.07,5696.0,83.9108,83.9397,83.8145,83.853,5696.0
2021-09-27 13:25:00,87.05,87.06,86.93,87.04,8786.0,83.8338,83.8434,83.7182,83.8241,8786.0
2021-09-27 13:30:00,87.02,87.04,86.99,87.01,5311.0,83.8049,83.8241,83.776,83.7953,5311.0
2021-09-27 13:35:00,87.02,87.08,86.99,87.08,8219.0,83.8049,83.8627,83.776,83.8627,8219.0
2021-09-27 13:40:00,87.08,87.15,87.07,87.12,14550.0,83.8627,83.9301,83.853,83.9012,14550.0
2021-09-27 13:45:00,87.09,87.24,87.07,87.23,38890.0,83.8723,84.0168,83.853,84.0071,38890.0
2021-09-27 13:50:00,87.22,87.23,87.16,87.19,11663.0,83.9975,84.0071,83.9397,83.9686,11663.0
2021-09-27 13:55:00,87.19,87.35,87.17,87.27,25696.0,83.9686,84.1227,83.9493,84.0456,25696.0
2021-09-27 14:00:00,87.27,87.29,87.21,87.28,14007.0,84.0456,84.0649,83.9879,84.0553,14007.0
2021-09-27 14:05:00,87.27,87.33,87.26,87.32,34561.0,84.0456,84.1034,84.036,84.0938,34561.0
2021-09-27 14:10:00,87.31,87.34,87.25,87.3,29123.0,84.0842,84.1131,84.0264,84.0745,29123.0
2021-09-27 14:15:00,87.3,87.31,87.25,87.27,24072.0,84.0745,84.0842,84.0264,84.0456,24072.0
2021-09-27 14:20:00,87.26,87.26,87.16,87.18,10738.0,84.036,84.036,83.9397,83.959,10738.0
2021-09-27 14:25:00,87.16,87.21,87.14,87.21,6564.0,83.9397,83.9879,83.9204,83.9879,6564.0
2021-09-27 14:30:00,87.21,87.24,87.15,87.23,15622.0,83.9879,84.0168,83.9301,84.0071,15622.0
2021-09-27 14:35:00,87.22,87.23,87.16,87.17,15237.0,83.9975,84.0071,83.9397,83.9493,15237.0
2021-09-27 14:40:00,87.16,87.19,87.13,87.17,13518.0,83.9397,83.9686,83.9108,83.9493,13518.0
2021-09-27 14:45:00,87.17,87.2,87.11,87.19,8605.0,83.9493,83.9782,83.8916,83.9686,8605.0
2021-09-27 14:50:00,87.19,87.24,87.15,87.22,28370.0,83.9686,84.0168,83.9301,83.9975,28370.0
2021-09-27 14:55:00,87.22,87.27,87.17,87.22,15862.0,83.9975,84.0456,83.9493,83.9975,15862.0
2021-09-27 15:00:00,87.21,87.24,87.14,87.17,14503.0,83.9879,84.0168,83.9204,83.9493,14503.0
2021-09-27 15:05:00,87.17,87.22,87.13,87.22,14764.0,83.9493,83.9975,83.9108,83.9975,14764.0
2021-09-27 15:10:00,87.2,87.23,87.17,87.17,18770.0,83.9782,84.0071,83.9493,83.9493,18770.0
2021-09-27 15:15:00,87.17,87.21,87.12,87.19,48936.0,83.9493,83.9879,83.9012,83.9686,48936.0
2021-09-27 15:20:00,87.2,87.45,87.19,87.45,26279.0,83.9782,84.219,83.9686,84.219,26279.0
2021-09-27 15:25:00,87.46,87.54,87.34,87.54,19884.0,84.2286,84.3057,84.1131,84.3057,19884.0
2021-09-27 15:30:00,87.54,87.64,87.53,87.63,42616.0,84.3057,84.402,84.296,84.3923,42616.0
2021-09-27 15:35:00,87.62,87.76,87.6,87.72,61202.0,84.3827,84.5175,84.3635,84.479,61202.0
2021-09-27 15:40:00,87.72,87.75,87.58,87.72,42585.0,84.479,84.5079,84.3442,84.479,42585.0
2021-09-27 15:45:00,87.7,87.76,87.51,87.53,34590.0,84.4598,84.5175,84.2768,84.296,34590.0
2021-09-27 15:50:00,87.49,87.49,87.27,87.37,72796.0,84.2575,84.2575,84.0456,84.142,72796.0
2021-09-27 15:55:00,87.37,87.39,87.22,87.33,190450.0,84.142,84.1612,83.9975,84.1034,190450.0
2021-09-28 09:30:00,86.77,86.86,86.23,86.77,42562.0,83.5641,83.6508,83.0441,83.5641,42562.0
2021-09-28 09:35:00,86.9,87.04,86.47,86.55,13906.0,83.6893,83.8241,83.2752,83.3522,13906.0
2021-09-28 09:40:00,86.53,86.98,86.24,86.82,12536.0,83.333,83.7664,83.0537,83.6123,12536.0
2021-09-28 09:45:00,86.76,86.76,86.35,86.39,9249.0,83.5545,83.5545,83.1596,83.1982,9249.0
2021-09-28 09:50:00,86.38,86.38,85.81,85.81,20242.0,83.1885,83.1885,82.6396,82.6396,20242.0
2021-09-28 09:55:00,85.84,86.0,85.72,85.73,14228.0,82.6685,82.8226,82.5529,82.5625,14228.0
2021-09-28 10:00:00,85.71,85.72,85.43,85.54,17435.0,82.5433,82.5529,82.2736,82.3796,17435.0
2021-09-28 10:05:00,85.43,85.58,85.18,85.23,31688.0,82.2736,82.4181,82.0329,82.081,31688.0
2021-09-28 10:10:00,85.19,85.24,84.96,85.14,50930.0,82.0425,82.0906,81.821,81.9943,50930.0
2021-09-28 10:15:00,85.1,85.1,84.97,85.02,15787.0,81.9558,81.9558,81.8306,81.8788,15787.0
2021-09-28 10:20:00,84.99,85.14,84.83,85.14,14913.0,81.8499,81.9943,81.6958,81.9943,14913.0
2021-09-28 10:25:00,85.11,85.19,84.84,85.12,15231.0,81.9655,82.0425,81.7054,81.9751,15231.0
2021-09-28 10:30:00,85.1,85.21,84.95,85.11,11734.0,81.9558,82.0618,81.8114,81.9655,11734.0
2021-09-28 10:35:00,85.1,85.57,84.98,85.43,17290.0,81.9558,82.4085,81.8403,82.2736,17290.0
2021-09-28 10:40:00,85.36,85.37,85.06,85.29,20541.0,82.2062,82.2158,81.9173,82.1388,20541.0
2021-09-28 10:45:00,85.26,85.33,85.18,85.33,24429.0,82.1099,82.1773,82.0329,82.1773,24429.0
2021-09-28 10:50:00,85.38,85.67,85.29,85.62,23150.0,82.2255,82.5048,82.1388,82.4566,23150.0
2021-09-28 10:55:00,85.6,85.74,85.44,85.57,17238.0,82.4373,82.5722,82.2833,82.4085,17238.0
2021-09-28 11:00:00,85.57,85.61,85.37,85.44,6517.0,82.4085,82.447,82.2158,82.2833,6517.0
2021-09-28 11:05:00,85.4,85.55,85.32,85.32,6021.0,82.2447,82.3892,82.1677,82.1677,6021.0
2021-09-28 11:10:00,85.35,85.4,85.1,85.14,6922.0,82.1966,82.2447,81.9558,81.9943,6922.0
2021-09-28 11:15:00,85.15,85.15,84.91,85.09,59373.0,82.004,82.004,81.7728,81.9462,59373.0
2021-09-28 11:20:00,85.13,85.19,85.07,85.1,4553.0,81.9847,82.0425,81.9269,81.9558,4553.0
2021-09-28 11:25:00,85.06,85.1,84.93,84.96,18361.0,81.9173,81.9558,81.7921,81.821,18361.0
2021-09-28 11:30:00,84.92,85.0,84.88,84.96,11132.0,81.7825,81.8595,81.7439,81.821,11132.0
2021-09-28 11:35:00,84.95,85.04,84.89,85.04,14838.0,81.8114,81.898,81.7536,81.898,14838.0
2021-09-28 11:40:00,85.06,85.08,84.97,85.01,15158.0,81.9173,81.9366,81.8306,81.8691,15158.0
2021-09-28 11:45:00,85.03,85.03,84.82,84.89,12859.0,81.8884,81.8884,81.6862,81.7536,12859.0
2021-09-28 11:50:00,84.87,84.87,84.79,84.83,10520.0,81.7343,81.7343,81.6573,81.6958,10520.0
2021-09-28 11:55:00,84.82,84.82,84.6,84.63,31982.0,81.6862,81.6862,81.4743,81.5032,31982.0
2021-09-28 12:00:00,84.62,84.62,84.4,84.4,16788.0,81.4936,81.4936,81.2817,81.2817,16788.0
2021-09-28 12:05:00,84.37,84.38,84.24,84.34,21460.0,81.2528,81.2624,81.1276,81.2239,21460.0
2021-09-28 12:10:00,84.33,84.66,84.31,84.62,18930.0,81.2143,81.5321,81.195,81.4936,18930.0
2021-09-28 12:15:00,84.61,84.87,84.61,84.84,14343.0,81.4839,81.7343,81.4839,81.7054,14343.0
2021-09-28 12:20:00,84.81,84.82,84.64,84.75,11869.0,81.6765,81.6862,81.5128,81.6188,11869.0
2021-09-28 12:25:00,84.75,84.81,84.71,84.71,7630.0,81.6188,81.6765,81.5802,81.5802,7630.0
2021-09-28 12:30:00,84.71,84.79,84.64,84.79,11994.0,81.5802,81.6573,81.5128,81.6573,11994.0
2021-09-28 12:35:00,84.8,84.8,84.62,84.65,12682.0,81.6669,81.6669,81.4936,81.5224,12682.0
2021-09-28 12:40:00,84.64,84.71,84.6,84.62,12750.0,81.5128,81.5802,81.4743,81.4936,12750.0
2021-09-28 12:45:00,84.61,84.61,84.52,84.57,8852.0,81.4839,81.4839,81.3973,81.4454,8852.0
2021-09-28 12:50:00,84.56,84.69,84.54,84.61,35383.0,81.4358,81.561,81.4165,81.4839,35383.0
2021-09-28 12:55:00,84.61,84.89,84.6,84.84,16523.0,81.4839,81.7536,81.4743,81.7054,16523.0
2021-09-28 13:00:00,84.83,84.9,84.76,84.76,12126.0,81.6958,81.7632,81.6284,81.6284,12126.0
2021-09-28 13:05:00,84.75,85.02,84.66,84.97,13953.0,81.6188,81.8788,81.5321,81.8306,13953.0
2021-09-28 13:10:00,85.0,85.03,84.85,85.03,15429.0,81.8595,81.8884,81.7151,81.8884,15429.0
2021-09-28 13:15:00,85.02,85.15,84.98,85.09,17257.0,81.8788,82.004,81.8403,81.9462,17257.0
2021-09-28 13:20:00,85.07,85.18,85.07,85.13,8305.0,81.9269,82.0329,81.9269,81.9847,8305.0
2021-09-28 13:25:00,85.14,85.22,85.03,85.09,13513.0,81.9943,82.0714,81.8884,81.9462,13513.0
2021-09-28 13:30:00,85.09,85.1,84.95,84.98,12185.0,81.9462,81.9558,81.8114,81.8403,12185.0
2021-09-28 13:35:00,84.99,85.09,84.94,85.02,16181.0,81.8499,81.9462,81.8017,81.8788,16181.0
2021-09-28 13:40:00,85.03,85.12,84.88,84.96,14812.0,81.8884,81.9751,81.7439,81.821,14812.0
2021-09-28 13:45:00,84.96,84.99,84.9,84.97,22832.0,81.821,81.8499,81.7632,81.8306,22832.0
2021-09-28 13:50:00,84.97,85.04,84.91,84.98,25179.0,81.8306,81.898,81.7728,81.8403,25179.0
2021-09-28 13:55:00,84.98,85.03,84.93,84.94,11596.0,81.8403,81.8884,81.7921,81.8017,11596.0
2021-09-28 14:00:00,84.94,85.0,84.84,84.88,15049.0,81.8017,81.8595,81.7054,81.7439,15049.0
2021-09-28 14:05:00,84.87,84.96,84.82,84.85,14923.0,81.7343,81.821,81.6862,81.7151,14923.0
2021-09-28 14:10:00,84.83,84.88,84.73,84.88,14771.0,81.6958,81.7439,81.5995,81.7439,14771.0
2021-09-28 14:15:00,84.89,85.12,84.89,85.12,12952.0,81.7536,81.9751,81.7536,81.9751,12952.0
2021-09-28 14:20:00,85.11,85.13,85.06,85.1,13359.0,81.9655,81.9847,81.9173,81.9558,13359.0
2021-09-28 14:25:00,85.13,85.13,85.04,85.13,14768.0,81.9847,81.9847,81.898,81.9847,14768.0
2021-09-28 14:30:00,85.11,85.12,85.01,85.09,10754.0,81.9655,81.9751,81.8691,81.9462,10754.0
2021-09-28 14:35:00,85.06,85.08,84.99,85.05,16629.0,81.9173,81.9366,81.8499,81.9077,16629.0
2021-09-28 14:40:00,85.03,85.21,85.01,85.21,8805.0,81.8884,82.0618,81.8691,82.0618,8805.0
2021-09-28 14:45:00,85.2,85.47,85.17,85.45,13920.0,82.0521,82.3122,82.0232,82.2929,13920.0
2021-09-28 14:50:00,85.48,85.48,85.34,85.36,9349.0,82.3218,82.3218,82.187,82.2062,9349.0
2021-09-28 14:55:00,85.37,85.54,85.37,85.42,11623.0,82.2158,82.3796,82.2158,82.264,11623.0
2021-09-28 15:00:00,85.4,85.52,85.35,85.45,8012.0,82.2447,82.3603,82.1966,82.2929,8012.0
2021-09-28 15:05:00,85.44,85.63,85.39,85.58,14956.0,82.2833,82.4662,82.2351,82.4181,14956.0
2021-09-28 15:10:00,85.61,85.65,85.59,85.6,9917.0,82.447,82.4855,82.4277,82.4373,9917.0
2021-09-28 15:15:00,85.62,85.7,85.57,85.57,13921.0,82.4566,82.5337,82.4085,82.4085,13921.0
2021-09-28 15:20:00,85.59,85.6,85.34,85.35,43435.0,82.4277,82.4373,82.187,82.1966,43435.0
2021-09-28 15:25:00,85.35,85.36,85.24,85.28,19401.0,82.1966,82.2062,82.0906,82.1292,19401.0
2021-09-28 15:30:00,85.26,85.32,85.15,85.28,33089.0,82.1099,82.1677,82.004,82.1292,33089.0
2021-09-28 15:35:00,85.27,85.37,85.22,85.28,31470.0,82.1195,82.2158,82.0714,82.1292,31470.0
2021-09-28 15:40:00,85.27,85.41,85.25,85.3,27621.0,82.1195,82.2544,82.1003,82.1484,27621.0
2021-09-28 15:45:00,85.28,85.34,85.19,85.2,76876.0,82.1292,82.187,82.0425,82.0521,76876.0
2021-09-28 15:50:00,85.21,85.24,85.06,85.16,68204.0,82.0618,82.0906,81.9173,82.0136,68204.0
2021-09-28 15:55:00,85.17,85.25,85.07,85.1,187402.0,82.0232,82.1003,81.9269,81.9558,187402.0
2021-09-29 09:30:00,85.59,86.12,85.59,86.11,64525.0,82.4277,82.9381,82.4277,82.9285,64525.0
2021-09-29 09:35:00,85.97,86.54,85.84,86.45,22726.0,82.7937,83.3426,82.6685,83.2559,22726.0
2021-09-29 09:40:00,86.38,86.69,86.32,86.32,35682.0,83.1885,83.4871,83.1307,83.1307,35682.0
2021-09-29 09:45:00,86.26,86.27,85.66,85.81,22277.0,83.073,83.0826,82.4951,82.6396,22277.0
2021-09-29 09:50:00,85.87,86.24,85.87,86.15,10659.0,82.6974,83.0537,82.6974,82.967,10659.0
2021-09-29 09:55:00,86.11,86.11,85.66,85.87,9508.0,82.9285,82.9285,82.4951,82.6974,9508.0
2021-09-29 10:00:00,85.83,86.17,85.78,86.03,31012.0,82.6589,82.9863,82.6107,82.8515,31012.0
2021-09-29 10:05:00,86.0,86.34,85.99,86.27,20554.0,82.8226,83.15,82.8129,83.0826,20554.0
2021-09-29 10:10:00,86.26,86.35,86.11,86.15,15115.0,83.073,83.1596,82.9285,82.967,15115.0
2021-09-29 10:15:00,86.15,86.59,86.15,86.59,43551.0,82.967,83.3908,82.967,83.3908,43551.0
2021-09-29 10:20:00,86.56,86.66,86.37,86.49,11629.0,83.3619,83.4582,83.1789,83.2945,11629.0
2021-09-29 10:25:00,86.44,86.77,86.41,86.64,26900.0,83.2463,83.5641,83.2174,83.4389,26900.0
2021-09-29 10:30:00,86.62,86.99,86.6,86.9,23516.0,83.4197,83.776,83.4004,83.6893,23516.0
2021-09-29 10:35:00,86.93,87.0,86.74,86.84,11225.0,83.7182,83.7856,83.5352,83.6315,11225.0
2021-09-29 10:40:00,86.84,86.93,86.82,86.85,4687.0,83.6315,83.7182,83.6123,83.6412,4687.0
2021-09-29 10:45:00,86.83,86.9,86.73,86.86,20899.0,83.6219,83.6893,83.5256,83.6508,20899.0
2021-09-29 10:50:00,86.83,86.93,86.73,86.84,45519.0,83.6219,83.7182,83.5256,83.6315,45519.0
2021-09-29 10:55:00,86.89,86.97,86.74,86.97,9002.0,83.6797,83.7567,83.5352,83.7567,9002.0
2021-09-29 11:00:00,86.94,87.03,86.92,87.03,9989.0,83.7278,83.8145,83.7086,83.8145,9989.0
2021-09-29 11:05:00,87.05,87.14,87.01,87.01,13203.0,83.8338,83.9204,83.7953,83.7953,13203.0
2021-09-29 11:10:00,87.03,87.03,86.74,86.83,12465.0,83.8145,83.8145,83.5352,83.6219,12465.0
2021-09-29 11:15:00,86.83,86.87,86.75,86.86,5940.0,83.6219,83.6604,83.5449,83.6508,5940.0
2021-09-29 11:20:00,86.86,86.91,86.81,86.9,7312.0,83.6508,83.6989,83.6026,83.6893,7312.0
2021-09-29 11:25:00,86.88,86.92,86.75,86.8,5026.0,83.6701,83.7086,83.5449,83.593,5026.0
2021-09-29 11:30:00,86.77,86.85,86.74,86.82,20124.0,83.5641,83.6412,83.5352,83.6123,20124.0
2021-09-29 11:35:00,86.8,86.87,86.71,86.81,18150.0,83.593,83.6604,83.5063,83.6026,18150.0
2021-09-29 11:40:00,86.87,86.87,86.74,86.84,9006.0,83.6604,83.6604,83.5352,83.6315,9006.0
2021-09-29 11:45:00,86.84,86.92,86.73,86.87,13085.0,83.6315,83.7086,83.5256,83.6604,13085.0
2021-09-29 11:50:00,86.91,86.98,86.86,86.91,8553.0,83.6989,83.7664,83.6508,83.6989,8553.0
2021-09-29 11:55:00,86.9,86.95,86.86,86.92,7034.0,83.6893,83.7375,83.6508,83.7086,7034.0
2021-09-29 12:00:00,86.9,86.95,86.9,86.91,6083.0,83.6893,83.7375,83.6893,83.6989,6083.0
2021-09-29 12:05:00,86.9,86.93,86.77,86.79,6977.0,83.6893,83.7182,83.5641,83.5834,6977.0
2021-09-29 12:10:00,86.77,86.82,86.72,86.76,8134.0,83.5641,83.6123,83.516,83.5545,8134.0
2021-09-29 12:15:00,86.79,86.82,86.73,86.81,10595.0,83.5834,83.6123,83.5256,83.6026,10595.0
2021-09-29 12:20:00,86.81,86.81,86.65,86.68,7377.0,83.6026,83.6026,83.4486,83.4774,7377.0
2021-09-29 12:25:00,86.65,86.7,86.51,86.56,10344.0,83.4486,83.4967,83.3137,83.3619,10344.0
2021-09-29 12:30:00,86.56,86.64,86.53,86.62,11143.0,83.3619,83.4389,83.333,83.4197,11143.0
2021-09-29 12:35:00,86.6,86.62,86.54,86.6,18605.0,83.4004,83.4197,83.3426,83.4004,18605.0
2021-09-29 12:40:00,86.59,86.7,86.58,86.63,21916.0,83.3908,83.4967,83.3811,83.4293,21916.0
2021-09-29 12:45:00,86.62,86.66,86.54,86.65,18014.0,83.4197,83.4582,83.3426,83.4486,18014.0
2021-09-29 12:50:00,86.65,86.69,86.58,86.65,5703.0,83.4486,83.4871,83.3811,83.4486,5703.0
2021-09-29 12:55:00,86.65,86.79,86.65,86.76,15310.0,83.4486,83.5834,83.4486,83.5545,15310.0
2021-09-29 13:00:00,86.75,86.75,86.65,86.7,19968.0,83.5449,83.5449,83.4486,83.4967,19968.0
2021-09-29 13:05:00,86.7,86.89,86.7,86.85,14888.0,83.4967,83.6797,83.4967,83.6412,14888.0
2021-09-29 13:10:00,86.86,86.9,86.8,86.89,6173.0,83.6508,83.6893,83.593,83.6797,6173.0
2021-09-29 13:15:00,86.9,87.05,86.88,86.96,21995.0,83.6893,83.8338,83.6701,83.7471,21995.0
2021-09-29 13:20:00,86.97,86.99,86.87,86.89,10757.0,83.7567,83.776,83.6604,83.6797,10757.0
2021-09-29 13:25:00,86.9,86.91,86.82,86.82,11219.0,83.6893,83.6989,83.6123,83.6123,11219.0
2021-09-29 13:30:00,86.82,86.85,86.61,86.65,25471.0,83.6123,83.6412,83.41,83.4486,25471.0
2021-09-29 13:35:00,86.65,86.65,86.49,86.53,12281.0,83.4486,83.4486,83.2945,83.333,12281.0
2021-09-29 13:40:00,86.54,86.65,86.48,86.48,26532.0,83.3426,83.4486,83.2848,83.2848,26532.0
2021-09-29 13:45:00,86.48,86.61,86.4,86.54,7116.0,83.2848,83.41,83.2078,83.3426,7116.0
2021-09-29 13:50:00,86.54,86.69,86.51,86.69,17850.0,83.3426,83.4871,83.3137,83.4871,17850.0
2021-09-29 13:55:00,86.66,86.67,86.55,86.66,22647.0,83.4582,83.4678,83.3522,83.4582,22647.0
2021-09-29 14:00:00,86.65,86.67,86.55,86.61,22954.0,83.4486,83.4678,83.3522,83.41,22954.0
2021-09-29 14:05:00,86.61,86.65,86.58,86.61,12160.0,83.41,83.4486,83.3811,83.41,12160.0
2021-09-29 14:10:00,86.61,86.67,86.58,86.67,10934.0,83.41,83.4678,83.3811,83.4678,10934.0
2021-09-29 14:15:00,86.66,86.69,86.62,86.66,9881.0,83.4582,83.4871,83.4197,83.4582,9881.0
2021-09-29 14:20:00,86.65,86.77,86.64,86.74,9074.0,83.4486,83.5641,83.4389,83.5352,9074.0
2021-09-29 14:25:00,86.73,86.78,86.67,86.75,5731.0,83.5256,83.5738,83.4678,83.5449,5731.0
2021-09-29 14:30:00,86.76,86.79,86.68,86.73,9408.0,83.5545,83.5834,83.4774,83.5256,9408.0
2021-09-29 14:35:00,86.73,86.73,86.66,86.66,8002.0,83.5256,83.5256,83.4582,83.4582,8002.0
2021-09-29 14:40:00,86.65,86.72,86.64,86.7,18180.0,83.4486,83.516,83.4389,83.4967,18180.0
2021-09-29 14:45:00,86.7,86.74,86.6,86.61,15645.0,83.4967,83.5352,83.4004,83.41,15645.0
2021-09-29 14:50:00,86.62,86.68,86.6,86.65,10318.0,83.4197,83.4774,83.4004,83.4486,10318.0
2021-09-29 14:55:00,86.64,86.65,86.54,86.59,10545.0,83.4389,83.4486,83.3426,83.3908,10545.0
2021-09-29 15:00:00,86.6,86.67,86.52,86.53,12619.0,83.4004,83.4678,83.3234,83.333,12619.0
2021-09-29 15:05:00,86.54,86.7,86.54,86.67,13677.0,83.3426,83.4967,83.3426,83.4678,13677.0
2021-09-29 15:10:00,86.68,86.74,86.63,86.74,10816.0,83.4774,83.5352,83.4293,83.5352,10816.0
2021-09-29 15:15:00,86.72,86.89,86.71,86.84,13129.0,83.516,83.6797,83.5063,83.6315,13129.0
2021-09-29 15:20:00,86.83,86.84,86.62,86.63,18147.0,83.6219,83.6315,83.4197,83.4293,18147.0
2021-09-29 15:25:00,86.63,86.75,86.62,86.7,23854.0,83.4293,83.5449,83.4197,83.4967,23854.0
2021-09-29 15:30:00,86.7,86.77,86.7,86.76,23038.0,83.4967,83.5641,83.4967,83.5545,23038.0
2021-09-29 15:35:00,86.76,86.77,86.55,86.56,32642.0,83.5545,83.5641,83.3522,83.3619,32642.0
2021-09-29 15:40:00,86.58,86.58,86.48,86.52,22787.0,83.3811,83.3811,83.2848,83.3234,22787.0
2021-09-29 15:45:00,86.51,86.56,86.44,86.56,37172.0,83.3137,83.3619,83.2463,83.3619,37172.0
2021-09-29 15:50:00,86.56,86.61,86.38,86.43,108241.0,83.3619,83.41,83.1885,83.2367,108241.0
2021-09-29 15:55:00,86.43,86.52,86.4,86.5,182037.0,83.2367,83.3234,83.2078,83.3041,182037.0
2021-09-30 09:30:00,87.14,87.5,86.41,86.54,44329.0,83.9204,84.2671,83.2174,83.3426,44329.0
2021-09-30 09:35:00,86.52,86.53,85.89,85.9,18447.0,83.3234,83.333,82.7166,82.7263,18447.0
2021-09-30 09:40:00,85.96,86.1,85.77,86.06,15381.0,82.784,82.9189,82.6011,82.8804,15381.0
2021-09-30 09:45:00,86.01,86.39,85.99,86.28,6613.0,82.8322,83.1982,82.8129,83.0922,6613.0
2021-09-30 09:50:00,86.31,86.53,86.23,86.44,10925.0,83.1211,83.333,83.0441,83.2463,10925.0
2021-09-30 09:55:00,86.48,86.48,86.17,86.17,9912.0,83.2848,83.2848,82.9863,82.9863,9912.0
2021-09-30 10:00:00,86.0,86.04,85.79,85.81,8207.0,82.8226,82.8611,82.6203,82.6396,8207.0
2021-09-30 10:05:00,85.66,85.78,85.54,85.78,13237.0,82.4951,82.6107,82.3796,82.6107,13237.0
2021-09-30 10:10:00,85.78,85.81,85.31,85.31,10236.0,82.6107,82.6396,82.1581,82.1581,10236.0
2021-09-30 10:15:00,85.28,85.53,85.27,85.52,20771.0,82.1292,82.3699,82.1195,82.3603,20771.0
2021-09-30 10:20:00,85.5,85.52,85.27,85.33,16803.0,82.341,82.3603,82.1195,82.1773,16803.0
2021-09-30 10:25:00,85.33,85.46,85.26,85.32,17481.0,82.1773,82.3025,82.1099,82.1677,17481.0
2021-09-30 10:30:00,85.27,85.38,85.21,85.31,9392.0,82.1195,82.2255,82.0618,82.1581,9392.0
2021-09-30 10:35:00,85.29,85.34,85.12,85.26,16399.0,82.1388,82.187,81.9751,82.1099,16399.0
2021-09-30 10:40:00,85.27,85.35,85.14,85.27,20269.0,82.1195,82.1966,81.9943,82.1195,20269.0
2021-09-30 10:45:00,85.28,85.52,85.23,85.51,9761.0,82.1292,82.3603,82.081,82.3507,9761.0
2021-09-30 10:50:00,85.52,85.52,85.3,85.37,7155.0,82.3603,82.3603,82.1484,82.2158,7155.0
2021-09-30 10:55:00,85.27,85.33,85.22,85.31,3484.0,82.1195,82.1773,82.0714,82.1581,3484.0
2021-09-30 11:00:00,85.3,85.32,85.24,85.28,14952.0,82.1484,82.1677,82.0906,82.1292,14952.0
2021-09-30 11:05:00,85.29,85.31,85.14,85.24,12205.0,82.1388,82.1581,81.9943,82.0906,12205.0
2021-09-30 11:10:00,85.21,85.28,85.18,85.22,12604.0,82.0618,82.1292,82.0329,82.0714,12604.0
2021-09-30 11:15:00,85.21,85.37,85.2,85.31,9496.0,82.0618,82.2158,82.0521,82.1581,9496.0
2021-09-30 11:20:00,85.26,85.27,85.15,85.15,19366.0,82.1099,82.1195,82.004,82.004,19366.0
2021-09-30 11:25:00,85.15,85.2,85.09,85.19,13975.0,82.004,82.0521,81.9462,82.0425,13975.0
2021-09-30 11:30:00,85.18,85.21,85.0,85.0,18189.0,82.0329,82.0618,81.8595,81.8595,18189.0
2021-09-30 11:35:00,85.01,85.05,84.92,85.02,20695.0,81.8691,81.9077,81.7825,81.8788,20695.0
2021-09-30 11:40:00,85.0,85.06,84.95,85.03,14395.0,81.8595,81.9173,81.8114,81.8884,14395.0
2021-09-30 11:45:00,85.01,85.03,84.78,84.91,13005.0,81.8691,81.8884,81.6476,81.7728,13005.0
2021-09-30 11:50:00,84.92,85.09,84.87,85.09,5828.0,81.7825,81.9462,81.7343,81.9462,5828.0
2021-09-30 11:55:00,85.07,85.08,84.94,85.02,7856.0,81.9269,81.9366,81.8017,81.8788,7856.0
2021-09-30 12:00:00,85.02,85.06,84.86,84.88,7122.0,81.8788,81.9173,81.7247,81.7439,7122.0
2021-09-30 12:05:00,84.89,84.91,84.72,84.77,11091.0,81.7536,81.7728,81.5899,81.638,11091.0
2021-09-30 12:10:00,84.75,84.75,84.47,84.59,17854.0,81.6188,81.6188,81.3491,81.4647,17854.0
2021-09-30 12:15:00,84.61,84.66,84.55,84.66,12718.0,81.4839,81.5321,81.4261,81.5321,12718.0
2021-09-30 12:20:00,84.67,84.73,84.53,84.55,15331.0,81.5417,81.5995,81.4069,81.4261,15331.0
2021-09-30 12:25:00,84.59,84.7,84.59,84.6,8957.0,81.4647,81.5706,81.4647,81.4743,8957.0
2021-09-30 12:30:00,84.59,84.62,84.49,84.59,19438.0,81.4647,81.4936,81.3684,81.4647,19438.0
2021-09-30 12:35:00,84.58,84.83,84.58,84.81,13751.0,81.455,81.6958,81.455,81.6765,13751.0
2021-09-30 12:40:00,84.82,84.84,84.66,84.76,10473.0,81.6862,81.7054,81.5321,81.6284,10473.0
2021-09-30 12:45:00,84.74,84.88,84.65,84.84,9166.0,81.6091,81.7439,81.5224,81.7054,9166.0
2021-09-30 12:50:00,84.83,84.83,84.73,84.79,9429.0,81.6958,81.6958,81.5995,81.6573,9429.0
2021-09-30 12:55:00,84.77,84.77,84.62,84.72,7195.0,81.638,81.638,81.4936,81.5899,7195.0
2021-09-30 13:00:00,84.74,84.87,84.65,84.82,6617.0,81.6091,81.7343,81.5224,81.6862,6617.0
2021-09-30 13:05:00,84.81,84.87,84.76,84.85,9014.0,81.6765,81.7343,81.6284,81.7151,9014.0
2021-09-30 13:10:00,84.85,84.93,84.8,84.81,7626.0,81.7151,81.7921,81.6669,81.6765,7626.0
2021-09-30 13:15:00,84.83,84.94,84.76,84.86,7934.0,81.6958,81.8017,81.6284,81.7247,7934.0
2021-09-30 13:20:00,84.87,84.87,84.65,84.66,9442.0,81.7343,81.7343,81.5224,81.5321,9442.0
2021-09-30 13:25:00,84.69,84.69,84.58,84.64,10009.0,81.561,81.561,81.455,81.5128,10009.0
2021-09-30 13:30:00,84.63,84.63,84.46,84.5,11273.0,81.5032,81.5032,81.3395,81.378,11273.0
2021-09-30 13:35:00,84.51,84.59,84.43,84.56,15216.0,81.3876,81.4647,81.3106,81.4358,15216.0
2021-09-30 13:40:00,84.54,84.69,84.53,84.65,9173.0,81.4165,81.561,81.4069,81.5224,9173.0
2021-09-30 13:45:00,84.66,84.78,84.65,84.77,9000.0,81.5321,81.6476,81.5224,81.638,9000.0
2021-09-30 13:50:00,84.79,84.83,84.73,84.76,12297.0,81.6573,81.6958,81.5995,81.6284,12297.0
2021-09-30 13:55:00,84.75,84.79,84.71,84.79,8835.0,81.6188,81.6573,81.5802,81.6573,8835.0
2021-09-30 14:00:00,84.77,84.97,84.77,84.85,12765.0,81.638,81.8306,81.638,81.7151,12765.0
2021-09-30 14:05:00,84.83,84.87,84.75,84.87,11070.0,81.6958,81.7343,81.6188,81.7343,11070.0
2021-09-30 14:10:00,84.87,84.91,84.8,84.91,7746.0,81.7343,81.7728,81.6669,81.7728,7746.0
2021-09-30 14:15:00,84.9,84.9,84.61,84.61,11809.0,81.7632,81.7632,81.4839,81.4839,11809.0
2021-09-30 14:20:00,84.64,84.7,84.64,84.68,10348.0,81.5128,81.5706,81.5128,81.5513,10348.0
2021-09-30 14:25:00,84.67,84.7,84.61,84.65,13321.0,81.5417,81.5706,81.4839,81.5224,13321.0
2021-09-30 14:30:00,84.65,84.86,84.62,84.83,13941.0,81.5224,81.7247,81.4936,81.6958,13941.0
2021-09-30 14:35:00,84.85,84.85,84.66,84.77,13228.0,81.7151,81.7151,81.5321,81.638,13228.0
2021-09-30 14:40:00,84.76,84.88,84.74,84.88,32303.0,81.6284,81.7439,81.6091,81.7439,32303.0
2021-09-30 14:45:00,84.89,84.95,84.84,84.94,22740.0,81.7536,81.8114,81.7054,81.8017,22740.0
2021-09-30 14:50:00,84.92,85.03,84.82,84.82,15291.0,81.7825,81.8884,81.6862,81.6862,15291.0
2021-09-30 14:55:00,84.83,84.83,84.72,84.73,17947.0,81.6958,81.6958,81.5899,81.5995,17947.0
2021-09-30 15:00:00,84.74,84.85,84.6,84.75,21832.0,81.6091,81.7151,81.4743,81.6188,21832.0
2021-09-30 15:05:00,84.73,84.87,84.72,84.83,12600.0,81.5995,81.7343,81.5899,81.6958,12600.0
2021-09-30 15:10:00,84.85,85.03,84.85,85.03,15678.0,81.7151,81.8884,81.7151,81.8884,15678.0
2021-09-30 15:15:00,85.03,85.16,85.01,85.01,14651.0,81.8884,82.0136,81.8691,81.8691,14651.0
2021-09-30 15:20:00,85.0,85.0,84.91,84.98,15725.0,81.8595,81.8595,81.7728,81.8403,15725.0
2021-09-30 15:25:00,84.98,85.02,84.89,84.89,22712.0,81.8403,81.8788,81.7536,81.7536,22712.0
2021-09-30 15:30:00,84.89,85.04,84.81,84.95,33685.0,81.7536,81.898,81.6765,81.8114,33685.0
2021-09-30 15:35:00,84.95,84.96,84.77,84.81,23465.0,81.8114,81.821,81.638,81.6765,23465.0
2021-09-30 15:40:00,84.8,84.82,84.67,84.68,48714.0,81.6669,81.6862,81.5417,81.5513,48714.0
2021-09-30 15:45:00,84.67,84.74,84.53,84.55,65380.0,81.5417,81.6091,81.4069,81.4261,65380.0
2021-09-30 15:50:00,84.56,84.63,84.33,84.35,55272.0,81.4358,81.5032,81.2143,81.2335,55272.0
2021-09-30 15:55:00,84.35,84.35,83.94,83.98,222482.0,81.2335,81.2335,80.8387,80.8772,222482.0
2021-10-01 09:30:00,84.29,84.81,84.02,84.02,42406.0,81.1757,81.6765,80.9157,80.9157,42406.0
2021-10-01 09:35:00,84.09,84.34,83.67,84.29,13215.0,80.9831,81.2239,80.5787,81.1757,13215.0
2021-10-01 09:40:00,84.3,84.36,84.12,84.12,4371.0,81.1854,81.2432,81.012,81.012,4371.0
2021-10-01 09:45:00,84.01,84.46,84.01,84.28,8424.0,80.9061,81.3395,80.9061,81.1661,8424.0
2021-10-01 09:50:00,84.27,84.42,83.9,83.9,9887.0,81.1565,81.3009,80.8002,80.8002,9887.0
2021-10-01 09:55:00,83.96,84.2,83.73,84.18,9380.0,80.8579,81.0891,80.6364,81.0698,9380.0
2021-10-01 10:00:00,84.19,84.35,84.05,84.05,8969.0,81.0794,81.2335,80.9446,80.9446,8969.0
2021-10-01 10:05:00,83.96,84.13,83.96,84.1,6652.0,80.8579,81.0217,80.8579,80.9928,6652.0
2021-10-01 10:10:00,84.13,84.19,83.79,83.79,9225.0,81.0217,81.0794,80.6942,80.6942,9225.0
2021-10-01 10:15:00,83.79,83.79,83.34,83.49,14301.0,80.6942,80.6942,80.2608,80.4053,14301.0
2021-10-01 10:20:00,83.51,83.55,83.33,83.42,13281.0,80.4246,80.4631,80.2512,80.3379,13281.0
2021-10-01 10:25:00,83.47,83.66,83.35,83.39,19306.0,80.386,80.569,80.2705,80.309,19306.0
2021-10-01 10:30:00,83.4,83.5,83.33,83.48,6686.0,80.3186,80.4149,80.2512,80.3957,6686.0
2021-10-01 10:35:00,83.46,83.65,83.41,83.52,10258.0,80.3764,80.5594,80.3283,80.4342,10258.0
2021-10-01 10:40:00,83.55,83.65,83.34,83.41,2863.0,80.4631,80.5594,80.2608,80.3283,2863.0
2021-10-01 10:45:00,83.36,83.62,83.35,83.62,4576.0,80.2801,80.5305,80.2705,80.5305,4576.0
2021-10-01 10:50:00,83.6,83.61,83.4,83.45,3837.0,80.5112,80.5209,80.3186,80.3668,3837.0
2021-10-01 10:55:00,83.42,83.68,83.42,83.63,7221.0,80.3379,80.5883,80.3379,80.5401,7221.0
2021-10-01 11:00:00,83.58,83.74,83.57,83.73,6984.0,80.492,80.6461,80.4824,80.6364,6984.0
2021-10-01 11:05:00,83.75,83.77,83.58,83.68,6295.0,80.6557,80.675,80.492,80.5883,6295.0
2021-10-01 11:10:00,83.72,84.05,83.58,84.02,8233.0,80.6268,80.9446,80.492,80.9157,8233.0
2021-10-01 11:15:00,84.06,84.12,83.98,84.11,8303.0,80.9542,81.012,80.8772,81.0024,8303.0
2021-10-01 11:20:00,84.14,84.19,84.07,84.17,3632.0,81.0313,81.0794,80.9639,81.0602,3632.0
2021-10-01 11:25:00,84.22,84.22,84.13,84.16,7216.0,81.1083,81.1083,81.0217,81.0506,7216.0
2021-10-01 11:30:00,84.14,84.31,84.12,84.31,5062.0,81.0313,81.195,81.012,81.195,5062.0
2021-10-01 11:35:00,84.32,84.39,84.19,84.25,12019.0,81.2046,81.2721,81.0794,81.1372,12019.0
2021-10-01 11:40:00,84.23,84.33,84.21,84.32,16355.0,81.118,81.2143,81.0987,81.2046,16355.0
2021-10-01 11:45:00,84.32,84.37,84.2,84.2,10448.0,81.2046,81.2528,81.0891,81.0891,10448.0
2021-10-01 11:50:00,84.14,84.21,84.09,84.12,13406.0,81.0313,81.0987,80.9831,81.012,13406.0
2021-10-01 11:55:00,84.09,84.1,83.89,83.96,4888.0,80.9831,80.9928,80.7905,80.8579,4888.0
2021-10-01 12:00:00,84.0,84.04,83.77,83.83,5914.0,80.8965,80.935,80.675,80.7327,5914.0
2021-10-01 12:05:00,83.88,84.0,83.85,83.92,9147.0,80.7809,80.8965,80.752,80.8194,9147.0
2021-10-01 12:10:00,83.91,83.95,83.83,83.87,5159.0,80.8098,80.8483,80.7327,80.7713,5159.0
2021-10-01 12:15:00,83.85,83.91,83.8,83.89,4514.0,80.752,80.8098,80.7039,80.7905,4514.0
2021-10-01 12:20:00,83.89,84.08,83.89,84.04,5470.0,80.7905,80.9735,80.7905,80.935,5470.0
2021-10-01 12:25:00,84.06,84.06,83.9,83.93,7232.0,80.9542,80.9542,80.8002,80.829,7232.0
2021-10-01 12:30:00,83.93,84.1,83.93,84.03,6653.0,80.829,80.9928,80.829,80.9254,6653.0
2021-10-01 12:35:00,84.04,84.1,83.99,84.04,4859.0,80.935,80.9928,80.8868,80.935,4859.0
2021-10-01 12:40:00,84.07,84.13,84.02,84.07,6515.0,80.9639,81.0217,80.9157,80.9639,6515.0
2021-10-01 12:45:00,84.08,84.11,84.04,84.09,2512.0,80.9735,81.0024,80.935,80.9831,2512.0
2021-10-01 12:50:00,84.07,84.07,83.98,84.0,2729.0,80.9639,80.9639,80.8772,80.8965,2729.0
2021-10-01 12:55:00,84.0,84.0,83.81,83.84,7522.0,80.8965,80.8965,80.7135,80.7424,7522.0
2021-10-01 13:00:00,83.84,83.85,83.71,83.78,9316.0,80.7424,80.752,80.6172,80.6846,9316.0
2021-10-01 13:05:00,83.78,83.94,83.78,83.93,28899.0,80.6846,80.8387,80.6846,80.829,28899.0
2021-10-01 13:10:00,83.95,84.07,83.91,84.04,5953.0,80.8483,80.9639,80.8098,80.935,5953.0
2021-10-01 13:15:00,84.06,84.15,84.04,84.13,9942.0,80.9542,81.0409,80.935,81.0217,9942.0
2021-10-01 13:20:00,84.12,84.27,84.12,84.19,15232.0,81.012,81.1565,81.012,81.0794,15232.0
2021-10-01 13:25:00,84.2,84.24,84.13,84.14,5314.0,81.0891,81.1276,81.0217,81.0313,5314.0
2021-10-01 13:30:00,84.15,84.29,84.15,84.26,6853.0,81.0409,81.1757,81.0409,81.1469,6853.0
2021-10-01 13:35:00,84.28,84.34,84.26,84.29,8549.0,81.1661,81.2239,81.1469,81.1757,8549.0
2021-10-01 13:40:00,84.29,84.33,84.22,84.23,28883.0,81.1757,81.2143,81.1083,81.118,28883.0
2021-10-01 13:45:00,84.19,84.21,84.1,84.18,57688.0,81.0794,81.0987,80.9928,81.0698,57688.0
2021-10-01 13:50:00,84.17,84.21,84.1,84.16,14575.0,81.0602,81.0987,80.9928,81.0506,14575.0
2021-10-01 13:55:00,84.14,84.16,83.98,84.0,28162.0,81.0313,81.0506,80.8772,80.8965,28162.0
2021-10-01 14:00:00,84.0,84.05,83.98,84.0,32891.0,80.8965,80.9446,80.8772,80.8965,32891.0
2021-10-01 14:05:00,84.0,84.06,83.97,83.97,47240.0,80.8965,80.9542,80.8676,80.8676,47240.0
2021-10-01 14:10:00,83.97,84.03,83.96,83.97,15645.0,80.8676,80.9254,80.8579,80.8676,15645.0
2021-10-01 14:15:00,83.99,84.05,83.94,83.95,31659.0,80.8868,80.9446,80.8387,80.8483,31659.0
2021-10-01 14:20:00,83.96,83.97,83.9,83.92,11720.0,80.8579,80.8676,80.8002,80.8194,11720.0
2021-10-01 14:25:00,83.93,84.18,83.93,84.16,29201.0,80.829,81.0698,80.829,81.0506,29201.0
2021-10-01 14:30:00,84.17,84.21,84.07,84.1,10371.0,81.0602,81.0987,80.9639,80.9928,10371.0
2021-10-01 14:35:00,84.09,84.15,84.06,84.14,7611.0,80.9831,81.0409,80.9542,81.0313,7611.0
2021-10-01 14:40:00,84.13,84.17,84.11,84.14,6700.0,81.0217,81.0602,81.0024,81.0313,6700.0
2021-10-01 14:45:00,84.12,84.17,84.08,84.08,7408.0,81.012,81.0602,80.9735,80.9735,7408.0
2021-10-01 14:50:00,84.08,84.09,83.97,84.02,10258.0,80.9735,80.9831,80.8676,80.9157,10258.0
2021-10-01 14:55:00,84.03,84.12,84.0,84.03,10432.0,80.9254,81.012,80.8965,80.9254,10432.0
2021-10-01 15:00:00,84.04,84.11,84.04,84.1,10828.0,80.935,81.0024,80.935,80.9928,10828.0
2021-10-01 15:05:00,84.11,84.12,84.06,84.08,21821.0,81.0024,81.012,80.9542,80.9735,21821.0
2021-10-01 15:10:00,84.06,84.22,84.05,84.22,32658.0,80.9542,81.1083,80.9446,81.1083,32658.0
2021-10-01 15:15:00,84.25,84.42,84.24,84.29,22138.0,81.1372,81.3009,81.1276,81.1757,22138.0
2021-10-01 15:20:00,84.3,84.35,84.12,84.17,27607.0,81.1854,81.2335,81.012,81.0602,27607.0
2021-10-01 15:25:00,84.18,84.2,84.14,84.14,15551.0,81.0698,81.0891,81.0313,81.0313,15551.0
2021-10-01 15:30:00,84.14,84.15,84.0,84.05,43702.0,81.0313,81.0409,80.8965,80.9446,43702.0
2021-10-01 15:35:00,84.05,84.05,83.85,83.85,20757.0,80.9446,80.9446,80.752,80.752,20757.0
2021-10-01 15:40:00,83.87,83.89,83.81,83.87,22165.0,80.7713,80.7905,80.7135,80.7713,22165.0
2021-10-01 15:45:00,83.86,83.87,83.66,83.69,32217.0,80.7616,80.7713,80.569,80.5979,32217.0
2021-10-01 15:50:00,83.69,83.87,83.65,83.77,50592.0,80.5979,80.7713,80.5594,80.675,50592.0
2021-10-01 15:55:00,83.76,83.77,83.59,83.77,152449.0,80.6653,80.675,80.5016,80.675,152449.0
2021-10-04 09:30:00,83.35,83.48,82.66,83.21,59415.0,80.2705,80.3957,79.606,80.1357,59415.0
2021-10-04 09:35:00,83.18,83.5,83.12,83.21,14862.0,80.1068,80.4149,80.049,80.1357,14862.0
2021-10-04 09:40:00,83.08,83.55,82.98,83.39,13769.0,80.0105,80.4631,79.9141,80.309,13769.0
2021-10-04 09:45:00,83.45,83.6,83.38,83.58,23298.0,80.3668,80.5112,80.2994,80.492,23298.0
2021-10-04 09:50:00,83.56,83.87,83.55,83.81,20485.0,80.4727,80.7713,80.4631,80.7135,20485.0
2021-10-04 09:55:00,83.81,83.97,83.75,83.9,10100.0,80.7135,80.8676,80.6557,80.8002,10100.0
2021-10-04 10:00:00,83.87,84.01,83.49,83.56,18378.0,80.7713,80.9061,80.4053,80.4727,18378.0
2021-10-04 10:05:00,83.59,83.93,83.59,83.9,12866.0,80.5016,80.829,80.5016,80.8002,12866.0
2021-10-04 10:10:00,83.87,83.96,83.79,83.95,14883.0,80.7713,80.8579,80.6942,80.8483,14883.0
2021-10-04 10:15:00,83.91,83.95,83.7,83.78,15771.0,80.8098,80.8483,80.6075,80.6846,15771.0
2021-10-04 10:20:00,83.81,83.9,83.59,83.59,9768.0,80.7135,80.8002,80.5016,80.5016,9768.0
2021-10-04 10:25:00,83.61,83.77,83.55,83.68,20651.0,80.5209,80.675,80.4631,80.5883,20651.0
2021-10-04 10:30:00,83.7,83.87,83.62,83.72,19976.0,80.6075,80.7713,80.5305,80.6268,19976.0
2021-10-04 10:35:00,83.68,83.7,83.42,83.53,15937.0,80.5883,80.6075,80.3379,80.4438,15937.0
2021-10-04 10:40:00,83.49,83.63,83.42,83.6,6805.0,80.4053,80.5401,80.3379,80.5112,6805.0
2021-10-04 10:45:00,83.59,83.64,83.44,83.5,27076.0,80.5016,80.5498,80.3572,80.4149,27076.0
2021-10-04 10:50:00,83.5,83.51,83.05,83.05,10222.0,80.4149,80.4246,79.9816,79.9816,10222.0
2021-10-04 10:55:00,83.07,83.27,82.93,83.22,9180.0,80.0008,80.1934,79.866,80.1453,9180.0
2021-10-04 11:00:00,83.23,83.27,83.1,83.24,9413.0,80.1549,80.1934,80.0297,80.1645,9413.0
2021-10-04 11:05:00,83.15,83.36,83.06,83.32,5451.0,80.0779,80.2801,79.9912,80.2416,5451.0
2021-10-04 11:10:00,83.35,83.55,83.35,83.52,7434.0,80.2705,80.4631,80.2705,80.4342,7434.0
2021-10-04 11:15:00,83.52,83.65,83.42,83.58,5412.0,80.4342,80.5594,80.3379,80.492,5412.0
2021-10-04 11:20:00,83.58,83.59,83.3,83.34,8034.0,80.492,80.5016,80.2223,80.2608,8034.0
2021-10-04 11:25:00,83.32,83.47,83.3,83.42,10027.0,80.2416,80.386,80.2223,80.3379,10027.0
2021-10-04 11:30:00,83.43,83.52,83.34,83.39,6126.0,80.3475,80.4342,80.2608,80.309,6126.0
2021-10-04 11:35:00,83.38,83.38,83.28,83.36,7325.0,80.2994,80.2994,80.2031,80.2801,7325.0
2021-10-04 11:40:00,83.36,83.66,83.28,83.64,8934.0,80.2801,80.569,80.2031,80.5498,8934.0
2021-10-04 11:45:00,83.61,83.66,83.53,83.56,7047.0,80.5209,80.569,80.4438,80.4727,7047.0
2021-10-04 11:50:00,83.55,83.69,83.54,83.67,6192.0,80.4631,80.5979,80.4535,80.5787,6192.0
2021-10-04 11:55:00,83.63,83.82,83.56,83.75,21072.0,80.5401,80.7231,80.4727,80.6557,21072.0
2021-10-04 12:00:00,83.72,83.77,83.64,83.64,5390.0,80.6268,80.675,80.5498,80.5498,5390.0
2021-10-04 12:05:00,83.65,83.67,83.55,83.65,19866.0,80.5594,80.5787,80.4631,80.5594,19866.0
2021-10-04 12:10:00,83.64,83.67,83.58,83.62,5259.0,80.5498,80.5787,80.492,80.5305,5259.0
2021-10-04 12:15:00,83.62,83.65,83.57,83.59,3706.0,80.5305,80.5594,80.4824,80.5016,3706.0
2021-10-04 12:20:00,83.58,83.58,83.46,83.46,9096.0,80.492,80.492,80.3764,80.3764,9096.0
2021-10-04 12:25:00,83.47,83.47,83.34,83.37,4386.0,80.386,80.386,80.2608,80.2897,4386.0
2021-10-04 12:30:00,83.36,83.43,83.33,83.43,7278.0,80.2801,80.3475,80.2512,80.3475,7278.0
2021-10-04 12:35:00,83.44,83.48,83.41,83.43,7549.0,80.3572,80.3957,80.3283,80.3475,7549.0
2021-10-04 12:40:00,83.41,83.41,83.29,83.34,8334.0,80.3283,80.3283,80.2127,80.2608,8334.0
2021-10-04 12:45:00,83.33,83.45,83.3,83.41,8882.0,80.2512,80.3668,80.2223,80.3283,8882.0
2021-10-04 12:50:00,83.41,83.44,83.31,83.44,6409.0,80.3283,80.3572,80.232,80.3572,6409.0
2021-10-04 12:55:00,83.45,83.57,83.44,83.52,4325.0,80.3668,80.4824,80.3572,80.4342,4325.0
2021-10-04 13:00:00,83.51,83.52,83.35,83.35,6870.0,80.4246,80.4342,80.2705,80.2705,6870.0
2021-10-04 13:05:00,83.33,83.49,83.33,83.45,7640.0,80.2512,80.4053,80.2512,80.3668,7640.0
2021-10-04 13:10:00,83.43,83.52,83.4,83.46,15203.0,80.3475,80.4342,80.3186,80.3764,15203.0
2021-10-04 13:15:00,83.44,83.46,83.34,83.37,6289.0,80.3572,80.3764,80.2608,80.2897,6289.0
2021-10-04 13:20:00,83.37,83.38,83.32,83.37,4700.0,80.2897,80.2994,80.2416,80.2897,4700.0
2021-10-04 13:25:00,83.36,83.36,83.24,83.25,9215.0,80.2801,80.2801,80.1645,80.1742,9215.0
2021-10-04 13:30:00,83.25,83.35,83.23,83.3,13341.0,80.1742,80.2705,80.1549,80.2223,13341.0
2021-10-04 13:35:00,83.3,83.31,83.18,83.21,12204.0,80.2223,80.232,80.1068,80.1357,12204.0
2021-10-04 13:40:00,83.18,83.21,83.09,83.16,5671.0,80.1068,80.1357,80.0201,80.0875,5671.0
2021-10-04 13:45:00,83.12,83.14,83.02,83.07,6358.0,80.049,80.0682,79.9527,80.0008,6358.0
2021-10-04 13:50:00,83.04,83.04,82.9,82.94,6798.0,79.9719,79.9719,79.8371,79.8756,6798.0
2021-10-04 13:55:00,82.92,82.93,82.84,82.85,6730.0,79.8564,79.866,79.7793,79.789,6730.0
2021-10-04 14:00:00,82.87,83.01,82.86,82.93,13815.0,79.8082,79.943,79.7986,79.866,13815.0
2021-10-04 14:05:00,82.96,83.01,82.87,82.94,5481.0,79.8949,79.943,79.8082,79.8756,5481.0
2021-10-04 14:10:00,82.94,82.96,82.82,82.84,8782.0,79.8756,79.8949,79.7601,79.7793,8782.0
2021-10-04 14:15:00,82.82,82.88,82.81,82.86,6493.0,79.7601,79.8178,79.7504,79.7986,6493.0
2021-10-04 14:20:00,82.85,82.96,82.85,82.94,20441.0,79.789,79.8949,79.789,79.8756,20441.0
2021-10-04 14:25:00,82.93,82.93,82.83,82.92,12507.0,79.866,79.866,79.7697,79.8564,12507.0
2021-10-04 14:30:00,82.9,82.94,82.84,82.92,10635.0,79.8371,79.8756,79.7793,79.8564,10635.0
2021-10-04 14:35:00,82.88,82.92,82.82,82.88,11624.0,79.8178,79.8564,79.7601,79.8178,11624.0
2021-10-04 14:40:00,82.85,82.88,82.82,82.84,5651.0,79.789,79.8178,79.7601,79.7793,5651.0
2021-10-04 14:45:00,82.85,82.93,82.83,82.9,11003.0,79.789,79.866,79.7697,79.8371,11003.0
2021-10-04 14:50:00,82.89,82.92,82.84,82.89,8186.0,79.8275,79.8564,79.7793,79.8275,8186.0
2021-10-04 14:55:00,82.89,82.91,82.8,82.8,16074.0,79.8275,79.8467,79.7408,79.7408,16074.0
2021-10-04 15:00:00,82.84,82.98,82.82,82.95,13833.0,79.7793,79.9141,79.7601,79.8853,13833.0
2021-10-04 15:05:00,82.96,83.03,82.95,83.0,12963.0,79.8949,79.9623,79.8853,79.9334,12963.0
2021-10-04 15:10:00,83.0,83.01,82.91,82.94,12455.0,79.9334,79.943,79.8467,79.8756,12455.0
2021-10-04 15:15:00,82.95,83.01,82.87,82.89,13526.0,79.8853,79.943,79.8082,79.8275,13526.0
2021-10-04 15:20:00,82.88,82.88,82.69,82.76,33649.0,79.8178,79.8178,79.6349,79.7023,33649.0
2021-10-04 15:25:00,82.75,82.86,82.72,82.84,16836.0,79.6926,79.7986,79.6638,79.7793,16836.0
2021-10-04 15:30:00,82.83,82.89,82.73,82.79,29288.0,79.7697,79.8275,79.6734,79.7312,29288.0
2021-10-04 15:35:00,82.79,82.86,82.69,82.72,37142.0,79.7312,79.7986,79.6349,79.6638,37142.0
2021-10-04 15:40:00,82.74,83.01,82.73,82.97,33793.0,79.683,79.943,79.6734,79.9045,33793.0
2021-10-04 15:45:00,82.98,83.08,82.94,83.01,41698.0,79.9141,80.0105,79.8756,79.943,41698.0
2021-10-04 15:50:00,83.0,83.04,82.76,82.79,58712.0,79.9334,79.9719,79.7023,79.7312,58712.0
2021-10-04 15:55:00,82.79,83.02,82.78,83.0,108794.0,79.7312,79.9527,79.7215,79.9334,108794.0
2021-10-05 09:30:00,83.23,83.34,82.31,82.89,33274.0,80.1549,80.2608,79.2689,79.8275,33274.0
2021-10-05 09:35:00,82.96,83.48,82.96,83.31,10468.0,79.8949,80.3957,79.8949,80.232,10468.0
2021-10-05 09:40:00,83.31,83.31,82.83,82.93,13589.0,80.232,80.232,79.7697,79.866,13589.0
2021-10-05 09:45:00,82.97,83.2,82.91,82.97,7335.0,79.9045,80.126,79.8467,79.9045,7335.0
2021-10-05 09:50:00,83.13,83.46,83.04,83.46,9458.0,80.0586,80.3764,79.9719,80.3764,9458.0
2021-10-05 09:55:00,83.44,83.56,83.27,83.28,19546.0,80.3572,80.4727,80.1934,80.2031,19546.0
2021-10-05 10:00:00,83.32,83.64,83.32,83.57,12038.0,80.2416,80.5498,80.2416,80.4824,12038.0
2021-10-05 10:05:00,83.64,83.66,83.44,83.48,4320.0,80.5498,80.569,80.3572,80.3957,4320.0
2021-10-05 10:10:00,83.5,83.72,83.49,83.59,8699.0,80.4149,80.6268,80.4053,80.5016,8699.0
2021-10-05 10:15:00,83.65,83.76,83.36,83.42,14263.0,80.5594,80.6653,80.2801,80.3379,14263.0
2021-10-05 10:20:00,83.43,83.55,83.37,83.48,7543.0,80.3475,80.4631,80.2897,80.3957,7543.0
2021-10-05 10:25:00,83.51,83.77,83.5,83.67,10884.0,80.4246,80.675,80.4149,80.5787,10884.0
2021-10-05 10:30:00,83.67,83.73,83.61,83.72,6156.0,80.5787,80.6364,80.5209,80.6268,6156.0
2021-10-05 10:35:00,83.71,83.71,83.6,83.61,3401.0,80.6172,80.6172,80.5112,80.5209,3401.0
2021-10-05 10:40:00,83.61,83.71,83.52,83.52,12790.0,80.5209,80.6172,80.4342,80.4342,12790.0
2021-10-05 10:45:00,83.52,83.55,83.29,83.33,12212.0,80.4342,80.4631,80.2127,80.2512,12212.0
2021-10-05 10:50:00,83.34,83.45,83.29,83.45,10656.0,80.2608,80.3668,80.2127,80.3668,10656.0
2021-10-05 10:55:00,83.44,83.53,83.42,83.52,6955.0,80.3572,80.4438,80.3379,80.4342,6955.0
2021-10-05 11:00:00,83.55,83.55,83.38,83.5,18143.0,80.4631,80.4631,80.2994,80.4149,18143.0
2021-10-05 11:05:00,83.5,83.66,83.47,83.65,10726.0,80.4149,80.569,80.386,80.5594,10726.0
2021-10-05 11:10:00,83.66,83.71,83.6,83.64,6483.0,80.569,80.6172,80.5112,80.5498,6483.0
2021-10-05 11:15:00,83.66,83.77,83.64,83.67,6595.0,80.569,80.675,80.5498,80.5787,6595.0
2021-10-05 11:20:00,83.69,83.71,83.54,83.57,10837.0,80.5979,80.6172,80.4535,80.4824,10837.0
2021-10-05 11:25:00,83.52,83.56,83.44,83.5,8466.0,80.4342,80.4727,80.3572,80.4149,8466.0
2021-10-05 11:30:00,83.49,83.51,83.34,83.38,4336.0,80.4053,80.4246,80.2608,80.2994,4336.0
2021-10-05 11:35:00,83.41,83.46,83.14,83.15,4266.0,80.3283,80.3764,80.0682,80.0779,4266.0
2021-10-05 11:40:00,83.14,83.15,82.96,83.05,14202.0,80.0682,80.0779,79.8949,79.9816,14202.0
2021-10-05 11:45:00,82.99,83.07,82.96,82.99,7459.0,79.9238,80.0008,79.8949,79.9238,7459.0
2021-10-05 11:50:00,82.96,83.02,82.92,82.99,5850.0,79.8949,79.9527,79.8564,79.9238,5850.0
2021-10-05 11:55:00,83.0,83.06,82.94,83.04,7208.0,79.9334,79.9912,79.8756,79.9719,7208.0
2021-10-05 12:00:00,83.04,83.1,83.01,83.09,4806.0,79.9719,80.0297,79.943,80.0201,4806.0
2021-10-05 12:05:00,83.07,83.16,83.05,83.15,4090.0,80.0008,80.0875,79.9816,80.0779,4090.0
2021-10-05 12:10:00,83.16,83.19,83.12,83.15,5430.0,80.0875,80.1164,80.049,80.0779,5430.0
2021-10-05 12:15:00,83.15,83.16,83.03,83.04,6546.0,80.0779,80.0875,79.9623,79.9719,6546.0
2021-10-05 12:20:00,83.06,83.06,82.97,83.01,7880.0,79.9912,79.9912,79.9045,79.943,7880.0
2021-10-05 12:25:00,82.99,83.12,82.96,83.1,300577.0,79.9238,80.049,79.8949,80.0297,300577.0
2021-10-05 12:30:00,83.12,83.12,82.99,83.08,9940.0,80.049,80.049,79.9238,80.0105,9940.0
2021-10-05 12:35:00,83.05,83.1,83.02,83.04,5760.0,79.9816,80.0297,79.9527,79.9719,5760.0
2021-10-05 12:40:00,83.05,83.11,83.04,83.1,9913.0,79.9816,80.0393,79.9719,80.0297,9913.0
2021-10-05 12:45:00,83.11,83.15,83.08,83.13,4995.0,80.0393,80.0779,80.0105,80.0586,4995.0
2021-10-05 12:50:00,83.15,83.18,83.11,83.11,3354.0,80.0779,80.1068,80.0393,80.0393,3354.0
2021-10-05 12:55:00,83.13,83.17,83.08,83.16,3598.0,80.0586,80.0971,80.0105,80.0875,3598.0
2021-10-05 13:00:00,83.14,83.18,83.11,83.15,7591.0,80.0682,80.1068,80.0393,80.0779,7591.0
2021-10-05 13:05:00,83.17,83.21,83.16,83.19,3587.0,80.0971,80.1357,80.0875,80.1164,3587.0
2021-10-05 13:10:00,83.19,83.27,83.18,83.27,6098.0,80.1164,80.1934,80.1068,80.1934,6098.0
2021-10-05 13:15:00,83.28,83.4,83.26,83.4,14226.0,80.2031,80.3186,80.1838,80.3186,14226.0
2021-10-05 13:20:00,83.38,83.47,83.38,83.44,6912.0,80.2994,80.386,80.2994,80.3572,6912.0
2021-10-05 13:25:00,83.44,83.48,83.43,83.47,9496.0,80.3572,80.3957,80.3475,80.386,9496.0
2021-10-05 13:30:00,83.48,83.51,83.43,83.51,4078.0,80.3957,80.4246,80.3475,80.4246,4078.0
2021-10-05 13:35:00,83.51,83.58,83.49,83.57,11445.0,80.4246,80.492,80.4053,80.4824,11445.0
2021-10-05 13:40:00,83.59,83.73,83.59,83.73,14754.0,80.5016,80.6364,80.5016,80.6364,14754.0
2021-10-05 13:45:00,83.72,83.77,83.63,83.66,24672.0,80.6268,80.675,80.5401,80.569,24672.0
2021-10-05 13:50:00,83.67,83.7,83.63,83.63,8517.0,80.5787,80.6075,80.5401,80.5401,8517.0
2021-10-05 13:55:00,83.64,83.71,83.61,83.71,6523.0,80.5498,80.6172,80.5209,80.6172,6523.0
2021-10-05 14:00:00,83.71,83.81,83.67,83.77,16909.0,80.6172,80.7135,80.5787,80.675,16909.0
2021-10-05 14:05:00,83.78,83.79,83.55,83.56,21935.0,80.6846,80.6942,80.4631,80.4727,21935.0
2021-10-05 14:10:00,83.55,83.56,83.45,83.53,13287.0,80.4631,80.4727,80.3668,80.4438,13287.0
2021-10-05 14:15:00,83.53,83.56,83.41,83.41,8172.0,80.4438,80.4727,80.3283,80.3283,8172.0
2021-10-05 14:20:00,83.41,83.41,83.34,83.36,11363.0,80.3283,80.3283,80.2608,80.2801,11363.0
2021-10-05 14:25:00,83.35,83.43,83.32,83.43,8080.0,80.2705,80.3475,80.2416,80.3475,8080.0
2021-10-05 14:30:00,83.43,83.5,83.42,83.43,3928.0,80.3475,80.4149,80.3379,80.3475,3928.0
2021-10-05 14:35:00,83.42,83.44,83.35,83.35,3703.0,80.3379,80.3572,80.2705,80.2705,3703.0
2021-10-05 14:40:00,83.34,83.36,83.3,83.31,8828.0,80.2608,80.2801,80.2223,80.232,8828.0
2021-10-05 14:45:00,83.31,83.4,83.28,83.34,9355.0,80.232,80.3186,80.2031,80.2608,9355.0
2021-10-05 14:50:00,83.37,83.43,83.37,83.38,5365.0,80.2897,80.3475,80.2897,80.2994,5365.0
2021-10-05 14:55:00,83.41,83.43,83.29,83.3,6771.0,80.3283,80.3475,80.2127,80.2223,6771.0
2021-10-05 15:00:00,83.28,83.32,83.22,83.24,4865.0,80.2031,80.2416,80.1453,80.1645,4865.0
2021-10-05 15:05:00,83.28,83.31,83.25,83.28,5030.0,80.2031,80.232,80.1742,80.2031,5030.0
2021-10-05 15:10:00,83.28,83.31,83.24,83.29,5989.0,80.2031,80.232,80.1645,80.2127,5989.0
2021-10-05 15:15:00,83.3,83.3,83.12,83.21,30643.0,80.2223,80.2223,80.049,80.1357,30643.0
2021-10-05 15:20:00,83.2,83.23,83.11,83.18,12303.0,80.126,80.1549,80.0393,80.1068,12303.0
2021-10-05 15:25:00,83.2,83.32,83.11,83.26,20085.0,80.126,80.2416,80.0393,80.1838,20085.0
2021-10-05 15:30:00,83.25,83.33,83.21,83.3,26966.0,80.1742,80.2512,80.1357,80.2223,26966.0
2021-10-05 15:35:00,83.29,83.39,83.23,83.23,28808.0,80.2127,80.309,80.1549,80.1549,28808.0
2021-10-05 15:40:00,83.25,83.45,83.25,83.36,27945.0,80.1742,80.3668,80.1742,80.2801,27945.0
2021-10-05 15:45:00,83.35,83.36,83.23,83.23,25982.0,80.2705,80.2801,80.1549,80.1549,25982.0
2021-10-05 15:50:00,83.24,83.24,83.09,83.11,62301.0,80.1645,80.1645,80.0201,80.0393,62301.0
2021-10-05 15:55:00,83.11,83.12,82.91,82.97,143746.0,80.0393,80.049,79.8467,79.9045,143746.0
2021-10-06 09:30:00,82.5,83.24,82.5,83.24,34203.0,79.4519,80.1645,79.4519,80.1645,34203.0
2021-10-06 09:35:00,83.27,83.38,82.65,82.66,6380.0,80.1934,80.2994,79.5963,79.606,6380.0
2021-10-06 09:40:00,82.68,82.98,82.56,82.98,5625.0,79.6252,79.9141,79.5097,79.9141,5625.0
2021-10-06 09:45:00,82.96,82.96,82.6,82.6,9026.0,79.8949,79.8949,79.5482,79.5482,9026.0
2021-10-06 09:50:00,82.58,82.69,82.5,82.69,9535.0,79.5289,79.6349,79.4519,79.6349,9535.0
2021-10-06 09:55:00,82.7,82.8,82.65,82.8,13388.0,79.6445,79.7408,79.5963,79.7408,13388.0
2021-10-06 10:00:00,82.73,82.93,82.63,82.67,11196.0,79.6734,79.866,79.5771,79.6156,11196.0
2021-10-06 10:05:00,82.66,82.68,82.5,82.58,8404.0,79.606,79.6252,79.4519,79.5289,8404.0
2021-10-06 10:10:00,82.53,82.66,82.46,82.6,12587.0,79.4808,79.606,79.4134,79.5482,12587.0
2021-10-06 10:15:00,82.57,82.58,82.3,82.4,10642.0,79.5193,79.5289,79.2593,79.3556,10642.0
2021-10-06 10:20:00,82.41,82.59,82.32,82.59,8039.0,79.3652,79.5386,79.2785,79.5386,8039.0
2021-10-06 10:25:00,82.65,82.68,82.49,82.49,9623.0,79.5963,79.6252,79.4423,79.4423,9623.0
2021-10-06 10:30:00,82.53,82.66,82.48,82.63,5360.0,79.4808,79.606,79.4326,79.5771,5360.0
2021-10-06 10:35:00,82.6,82.65,82.44,82.48,3126.0,79.5482,79.5963,79.3941,79.4326,3126.0
2021-10-06 10:40:00,82.5,82.51,82.45,82.51,10514.0,79.4519,79.4615,79.4037,79.4615,10514.0
2021-10-06 10:45:00,82.5,82.67,82.47,82.65,56327.0,79.4519,79.6156,79.423,79.5963,56327.0
2021-10-06 10:50:00,82.64,82.99,82.53,82.99,26903.0,79.5867,79.9238,79.4808,79.9238,26903.0
2021-10-06 10:55:00,83.0,83.34,82.92,83.32,21473.0,79.9334,80.2608,79.8564,80.2416,21473.0
2021-10-06 11:00:00,83.33,83.53,83.25,83.28,40468.0,80.2512,80.4438,80.1742,80.2031,40468.0
2021-10-06 11:05:00,83.28,83.28,82.93,83.02,13416.0,80.2031,80.2031,79.866,79.9527,13416.0
2021-10-06 11:10:00,83.05,83.05,82.94,82.99,7450.0,79.9816,79.9816,79.8756,79.9238,7450.0
2021-10-06 11:15:00,82.98,83.04,82.93,83.01,15565.0,79.9141,79.9719,79.866,79.943,15565.0
2021-10-06 11:20:00,82.95,82.98,82.85,82.86,21392.0,79.8853,79.9141,79.789,79.7986,21392.0
2021-10-06 11:25:00,82.83,82.85,82.65,82.7,13877.0,79.7697,79.789,79.5963,79.6445,13877.0
2021-10-06 11:30:00,82.69,82.77,82.62,82.66,10464.0,79.6349,79.7119,79.5674,79.606,10464.0
2021-10-06 11:35:00,82.69,82.78,82.69,82.76,4140.0,79.6349,79.7215,79.6349,79.7023,4140.0
2021-10-06 11:40:00,82.79,82.86,82.74,82.83,4526.0,79.7312,79.7986,79.683,79.7697,4526.0
2021-10-06 11:45:00,82.86,83.04,82.86,82.98,5408.0,79.7986,79.9719,79.7986,79.9141,5408.0
2021-10-06 11:50:00,82.99,83.1,82.99,83.06,7469.0,79.9238,80.0297,79.9238,79.9912,7469.0
2021-10-06 11:55:00,83.07,83.33,83.06,83.33,14616.0,80.0008,80.2512,79.9912,80.2512,14616.0
2021-10-06 12:00:00,83.34,83.38,83.27,83.28,12694.0,80.2608,80.2994,80.1934,80.2031,12694.0
2021-10-06 12:05:00,83.26,83.26,82.97,83.0,10419.0,80.1838,80.1838,79.9045,79.9334,10419.0
2021-10-06 12:10:00,83.01,83.04,82.94,82.95,5564.0,79.943,79.9719,79.8756,79.8853,5564.0
2021-10-06 12:15:00,82.96,82.99,82.92,82.97,3900.0,79.8949,79.9238,79.8564,79.9045,3900.0
2021-10-06 12:20:00,82.94,82.94,82.82,82.93,11892.0,79.8756,79.8756,79.7601,79.866,11892.0
2021-10-06 12:25:00,82.87,82.96,82.81,82.9,7698.0,79.8082,79.8949,79.7504,79.8371,7698.0
2021-10-06 12:30:00,82.93,83.0,82.88,82.94,7422.0,79.866,79.9334,79.8178,79.8756,7422.0
2021-10-06 12:35:00,82.95,82.97,82.86,82.95,4948.0,79.8853,79.9045,79.7986,79.8853,4948.0
2021-10-06 12:40:00,82.94,83.11,82.91,83.09,8729.0,79.8756,80.0393,79.8467,80.0201,8729.0
2021-10-06 12:45:00,83.06,83.08,82.95,82.98,5264.0,79.9912,80.0105,79.8853,79.9141,5264.0
2021-10-06 12:50:00,82.97,83.04,82.97,83.0,6686.0,79.9045,79.9719,79.9045,79.9334,6686.0
2021-10-06 12:55:00,82.99,83.11,82.95,83.01,7766.0,79.9238,80.0393,79.8853,79.943,7766.0
2021-10-06 13:00:00,83.03,83.05,82.93,82.97,4709.0,79.9623,79.9816,79.866,79.9045,4709.0
2021-10-06 13:05:00,82.96,82.96,82.85,82.88,7839.0,79.8949,79.8949,79.789,79.8178,7839.0
2021-10-06 13:10:00,82.87,83.0,82.81,83.0,15212.0,79.8082,79.9334,79.7504,79.9334,15212.0
2021-10-06 13:15:00,83.0,83.06,82.97,83.06,11575.0,79.9334,79.9912,79.9045,79.9912,11575.0
2021-10-06 13:20:00,83.05,83.16,83.03,83.09,8835.0,79.9816,80.0875,79.9623,80.0201,8835.0
2021-10-06 13:25:00,83.09,83.13,83.06,83.1,8679.0,80.0201,80.0586,79.9912,80.0297,8679.0
2021-10-06 13:30:00,83.1,83.28,83.09,83.25,12239.0,80.0297,80.2031,80.0201,80.1742,12239.0
2021-10-06 13:35:00,83.25,83.46,83.24,83.46,6889.0,80.1742,80.3764,80.1645,80.3764,6889.0
2021-10-06 13:40:00,83.45,83.52,83.4,83.49,8852.0,80.3668,80.4342,80.3186,80.4053,8852.0
2021-10-06 13:45:00,83.48,83.55,83.44,83.48,8493.0,80.3957,80.4631,80.3572,80.3957,8493.0
2021-10-06 13:50:00,83.47,83.47,83.34,83.35,8487.0,80.386,80.386,80.2608,80.2705,8487.0
2021-10-06 13:55:00,83.35,83.45,83.33,83.43,18120.0,80.2705,80.3668,80.2512,80.3475,18120.0
2021-10-06 14:00:00,83.45,83.55,83.37,83.48,25039.0,80.3668,80.4631,80.2897,80.3957,25039.0
2021-10-06 14:05:00,83.47,83.5,83.4,83.47,9045.0,80.386,80.4149,80.3186,80.386,9045.0
2021-10-06 14:10:00,83.47,83.82,83.46,83.82,13217.0,80.386,80.7231,80.3764,80.7231,13217.0
2021-10-06 14:15:00,83.8,84.09,83.8,84.08,21260.0,80.7039,80.9831,80.7039,80.9735,21260.0
2021-10-06 14:20:00,84.1,84.15,83.89,83.89,16140.0,80.9928,81.0409,80.7905,80.7905,16140.0
2021-10-06 14:25:00,83.89,83.95,83.86,83.91,25126.0,80.7905,80.8483,80.7616,80.8098,25126.0
2021-10-06 14:30:00,83.9,83.92,83.82,83.84,15397.0,80.8002,80.8194,80.7231,80.7424,15397.0
2021-10-06 14:35:00,83.84,83.88,83.79,83.88,10665.0,80.7424,80.7809,80.6942,80.7809,10665.0
2021-10-06 14:40:00,83.89,83.92,83.81,83.89,40657.0,80.7905,80.8194,80.7135,80.7905,40657.0
2021-10-06 14:45:00,83.94,84.05,83.94,84.01,10214.0,80.8387,80.9446,80.8387,80.9061,10214.0
2021-10-06 14:50:00,84.0,84.02,83.89,83.96,9397.0,80.8965,80.9157,80.7905,80.8579,9397.0
2021-10-06 14:55:00,83.96,83.97,83.78,83.78,8585.0,80.8579,80.8676,80.6846,80.6846,8585.0
2021-10-06 15:00:00,83.8,83.81,83.62,83.62,10696.0,80.7039,80.7135,80.5305,80.5305,10696.0
2021-10-06 15:05:00,83.63,83.72,83.62,83.62,14157.0,80.5401,80.6268,80.5305,80.5305,14157.0
2021-10-06 15:10:00,83.62,83.67,83.52,83.52,22975.0,80.5305,80.5787,80.4342,80.4342,22975.0
2021-10-06 15:15:00,83.51,83.64,83.51,83.62,27122.0,80.4246,80.5498,80.4246,80.5305,27122.0
2021-10-06 15:20:00,83.62,83.64,83.48,83.54,34157.0,80.5305,80.5498,80.3957,80.4535,34157.0
2021-10-06 15:25:00,83.54,83.54,83.31,83.34,27273.0,80.4535,80.4535,80.232,80.2608,27273.0
2021-10-06 15:30:00,83.33,83.37,83.18,83.19,36342.0,80.2512,80.2897,80.1068,80.1164,36342.0
2021-10-06 15:35:00,83.2,83.21,82.97,83.03,47444.0,80.126,80.1357,79.9045,79.9623,47444.0
2021-10-06 15:40:00,83.02,83.16,83.02,83.11,50235.0,79.9527,80.0875,79.9527,80.0393,50235.0
2021-10-06 15:45:00,83.09,83.27,83.04,83.16,46240.0,80.0201,80.1934,79.9719,80.0875,46240.0
2021-10-06 15:50:00,83.16,83.24,83.09,83.09,69555.0,80.0875,80.1645,80.0201,80.0201,69555.0
2021-10-06 15:55:00,83.08,83.31,83.08,83.22,182104.0,80.0105,80.232,80.0105,80.1453,182104.0
2021-10-07 09:30:00,83.98,84.68,83.98,84.64,62900.0,80.8772,81.5513,80.8772,81.5128,62900.0
2021-10-07 09:35:00,84.62,84.68,84.28,84.38,38739.0,81.4936,81.5513,81.1661,81.2624,38739.0
2021-10-07 09:40:00,84.57,85.0,84.39,84.71,29830.0,81.4454,81.8595,81.2721,81.5802,29830.0
2021-10-07 09:45:00,84.72,84.72,84.32,84.42,16140.0,81.5899,81.5899,81.2046,81.3009,16140.0
2021-10-07 09:50:00,84.48,84.97,84.47,84.96,9463.0,81.3587,81.8306,81.3491,81.821,9463.0
2021-10-07 09:55:00,84.98,85.21,84.91,84.94,11417.0,81.8403,82.0618,81.7728,81.8017,11417.0
2021-10-07 10:00:00,84.87,84.98,84.8,84.84,8254.0,81.7343,81.8403,81.6669,81.7054,8254.0
2021-10-07 10:05:00,84.93,85.03,84.88,85.02,7057.0,81.7921,81.8884,81.7439,81.8788,7057.0
2021-10-07 10:10:00,84.99,85.36,84.99,85.34,10706.0,81.8499,82.2062,81.8499,82.187,10706.0
2021-10-07 10:15:00,85.36,85.37,85.19,85.3,26371.0,82.2062,82.2158,82.0425,82.1484,26371.0
2021-10-07 10:20:00,85.33,85.45,85.31,85.36,13073.0,82.1773,82.2929,82.1581,82.2062,13073.0
2021-10-07 10:25:00,85.38,85.45,85.34,85.45,4857.0,82.2255,82.2929,82.187,82.2929,4857.0
2021-10-07 10:30:00,85.45,85.59,85.28,85.59,21384.0,82.2929,82.4277,82.1292,82.4277,21384.0
2021-10-07 10:35:00,85.62,85.67,85.24,85.27,12993.0,82.4566,82.5048,82.0906,82.1195,12993.0
2021-10-07 10:40:00,85.28,85.49,85.27,85.3,22424.0,82.1292,82.3314,82.1195,82.1484,22424.0
2021-10-07 10:45:00,85.31,85.35,85.2,85.3,7223.0,82.1581,82.1966,82.0521,82.1484,7223.0
2021-10-07 10:50:00,85.28,85.36,85.18,85.21,7747.0,82.1292,82.2062,82.0329,82.0618,7747.0
2021-10-07 10:55:00,85.21,85.23,85.03,85.13,11424.0,82.0618,82.081,81.8884,81.9847,11424.0
2021-10-07 11:00:00,85.11,85.26,85.11,85.17,12170.0,81.9655,82.1099,81.9655,82.0232,12170.0
2021-10-07 11:05:00,85.16,85.17,85.05,85.08,12658.0,82.0136,82.0232,81.9077,81.9366,12658.0
2021-10-07 11:10:00,85.09,85.18,85.07,85.16,10845.0,81.9462,82.0329,81.9269,82.0136,10845.0
2021-10-07 11:15:00,85.16,85.17,85.04,85.08,9958.0,82.0136,82.0232,81.898,81.9366,9958.0
2021-10-07 11:20:00,85.1,85.23,85.08,85.17,15452.0,81.9558,82.081,81.9366,82.0232,15452.0
2021-10-07 11:25:00,85.16,85.31,85.14,85.26,11111.0,82.0136,82.1581,81.9943,82.1099,11111.0
2021-10-07 11:30:00,85.25,85.28,85.18,85.19,9147.0,82.1003,82.1292,82.0329,82.0425,9147.0
2021-10-07 11:35:00,85.2,85.26,85.15,85.19,6225.0,82.0521,82.1099,82.004,82.0425,6225.0
2021-10-07 11:40:00,85.2,85.23,85.16,85.19,13928.0,82.0521,82.081,82.0136,82.0425,13928.0
2021-10-07 11:45:00,85.19,85.22,85.15,85.17,9790.0,82.0425,82.0714,82.004,82.0232,9790.0
2021-10-07 11:50:00,85.18,85.26,85.18,85.23,8647.0,82.0329,82.1099,82.0329,82.081,8647.0
2021-10-07 11:55:00,85.24,85.29,85.19,85.29,9610.0,82.0906,82.1388,82.0425,82.1388,9610.0
2021-10-07 12:00:00,85.29,85.3,85.16,85.17,9659.0,82.1388,82.1484,82.0136,82.0232,9659.0
2021-10-07 12:05:00,85.18,85.18,85.1,85.15,5770.0,82.0329,82.0329,81.9558,82.004,5770.0
2021-10-07 12:10:00,85.14,85.15,85.01,85.03,19543.0,81.9943,82.004,81.8691,81.8884,19543.0
2021-10-07 12:15:00,85.02,85.1,84.99,85.06,7226.0,81.8788,81.9558,81.8499,81.9173,7226.0
2021-10-07 12:20:00,85.06,85.06,84.9,84.92,11692.0,81.9173,81.9173,81.7632,81.7825,11692.0
2021-10-07 12:25:00,84.93,84.97,84.92,84.96,5543.0,81.7921,81.8306,81.7825,81.821,5543.0
2021-10-07 12:30:00,84.95,84.95,84.85,84.85,7906.0,81.8114,81.8114,81.7151,81.7151,7906.0
2021-10-07 12:35:00,84.83,84.95,84.82,84.91,7278.0,81.6958,81.8114,81.6862,81.7728,7278.0
2021-10-07 12:40:00,84.92,84.94,84.86,84.94,4750.0,81.7825,81.8017,81.7247,81.8017,4750.0
2021-10-07 12:45:00,84.92,84.93,84.85,84.92,9785.0,81.7825,81.7921,81.7151,81.7825,9785.0
2021-10-07 12:50:00,84.94,84.99,84.88,84.99,5405.0,81.8017,81.8499,81.7439,81.8499,5405.0
2021-10-07 12:55:00,84.98,85.21,84.96,85.21,15123.0,81.8403,82.0618,81.821,82.0618,15123.0
2021-10-07 13:00:00,85.18,85.18,85.1,85.13,6898.0,82.0329,82.0329,81.9558,81.9847,6898.0
2021-10-07 13:05:00,85.12,85.19,85.12,85.19,12939.0,81.9751,82.0425,81.9751,82.0425,12939.0
2021-10-07 13:10:00,85.18,85.25,85.13,85.2,7107.0,82.0329,82.1003,81.9847,82.0521,7107.0
2021-10-07 13:15:00,85.21,85.34,85.2,85.32,10417.0,82.0618,82.187,82.0521,82.1677,10417.0
2021-10-07 13:20:00,85.33,85.35,85.29,85.31,10050.0,82.1773,82.1966,82.1388,82.1581,10050.0
2021-10-07 13:25:00,85.3,85.32,85.26,85.3,6635.0,82.1484,82.1677,82.1099,82.1484,6635.0
2021-10-07 13:30:00,85.3,85.3,85.1,85.14,10688.0,82.1484,82.1484,81.9558,81.9943,10688.0
2021-10-07 13:35:00,85.14,85.14,85.05,85.05,6089.0,81.9943,81.9943,81.9077,81.9077,6089.0
2021-10-07 13:40:00,85.05,85.08,85.05,85.05,4253.0,81.9077,81.9366,81.9077,81.9077,4253.0
2021-10-07 13:45:00,85.06,85.12,85.02,85.12,8928.0,81.9173,81.9751,81.8788,81.9751,8928.0
2021-10-07 13:50:00,85.11,85.11,85.04,85.09,5813.0,81.9655,81.9655,81.898,81.9462,5813.0
2021-10-07 13:55:00,85.09,85.11,85.04,85.05,8002.0,81.9462,81.9655,81.898,81.9077,8002.0
2021-10-07 14:00:00,85.04,85.06,84.94,84.96,7795.0,81.898,81.9173,81.8017,81.821,7795.0
2021-10-07 14:05:00,84.98,85.06,84.98,85.05,8200.0,81.8403,81.9173,81.8403,81.9077,8200.0
2021-10-07 14:10:00,85.05,85.05,84.96,84.97,3577.0,81.9077,81.9077,81.821,81.8306,3577.0
2021-10-07 14:15:00,84.95,84.95,84.83,84.84,11066.0,81.8114,81.8114,81.6958,81.7054,11066.0
2021-10-07 14:20:00,84.83,84.87,84.68,84.7,8583.0,81.6958,81.7343,81.5513,81.5706,8583.0
2021-10-07 14:25:00,84.7,84.71,84.61,84.63,5051.0,81.5706,81.5802,81.4839,81.5032,5051.0
2021-10-07 14:30:00,84.65,84.65,84.57,84.57,3811.0,81.5224,81.5224,81.4454,81.4454,3811.0
2021-10-07 14:35:00,84.55,84.58,84.5,84.58,8772.0,81.4261,81.455,81.378,81.455,8772.0
2021-10-07 14:40:00,84.55,84.6,84.48,84.49,11572.0,81.4261,81.4743,81.3587,81.3684,11572.0
2021-10-07 14:45:00,84.47,84.53,84.41,84.41,5014.0,81.3491,81.4069,81.2913,81.2913,5014.0
2021-10-07 14:50:00,84.41,84.45,84.3,84.37,4716.0,81.2913,81.3298,81.1854,81.2528,4716.0
2021-10-07 14:55:00,84.39,84.39,84.27,84.28,10390.0,81.2721,81.2721,81.1565,81.1661,10390.0
2021-10-07 15:00:00,84.27,84.38,84.24,84.36,6258.0,81.1565,81.2624,81.1276,81.2432,6258.0
2021-10-07 15:05:00,84.35,84.43,84.34,84.39,7880.0,81.2335,81.3106,81.2239,81.2721,7880.0
2021-10-07 15:10:00,84.41,84.55,84.4,84.55,10027.0,81.2913,81.4261,81.2817,81.4261,10027.0
2021-10-07 15:15:00,84.51,84.58,84.49,84.54,7964.0,81.3876,81.455,81.3684,81.4165,7964.0
2021-10-07 15:20:00,84.51,84.53,84.5,84.52,6224.0,81.3876,81.4069,81.378,81.3973,6224.0
2021-10-07 15:25:00,84.51,84.54,84.45,84.51,6972.0,81.3876,81.4165,81.3298,81.3876,6972.0
2021-10-07 15:30:00,84.48,84.61,84.48,84.57,8840.0,81.3587,81.4839,81.3587,81.4454,8840.0
2021-10-07 15:35:00,84.57,84.57,84.48,84.48,15372.0,81.4454,81.4454,81.3587,81.3587,15372.0
2021-10-07 15:40:00,84.49,84.56,84.39,84.39,19536.0,81.3684,81.4358,81.2721,81.2721,19536.0
2021-10-07 15:45:00,84.39,84.52,84.36,84.52,29768.0,81.2721,81.3973,81.2432,81.3973,29768.0
2021-10-07 15:50:00,84.51,84.51,84.27,84.3,58722.0,81.3876,81.3876,81.1565,81.1854,58722.0
2021-10-07 15:55:00,84.3,84.3,84.16,84.3,127838.0,81.1854,81.1854,81.0506,81.1854,127838.0
2021-10-08 09:30:00,84.57,84.75,84.11,84.11,29113.0,81.4454,81.6188,81.0024,81.0024,29113.0
2021-10-08 09:35:00,84.01,84.53,84.01,84.4,6518.0,80.9061,81.4069,80.9061,81.2817,6518.0
2021-10-08 09:40:00,84.4,84.66,84.07,84.11,8572.0,81.2817,81.5321,80.9639,81.0024,8572.0
2021-10-08 09:45:00,84.02,84.2,83.97,83.97,4155.0,80.9157,81.0891,80.8676,80.8676,4155.0
2021-10-08 09:50:00,84.02,84.29,83.98,84.24,6528.0,80.9157,81.1757,80.8772,81.1276,6528.0
2021-10-08 09:55:00,84.28,84.38,84.21,84.24,3335.0,81.1661,81.2624,81.0987,81.1276,3335.0
2021-10-08 10:00:00,84.32,84.48,84.23,84.25,15351.0,81.2046,81.3587,81.118,81.1372,15351.0
2021-10-08 10:05:00,84.25,84.35,84.23,84.34,11700.0,81.1372,81.2335,81.118,81.2239,11700.0
2021-10-08 10:10:00,84.33,84.38,84.13,84.19,15584.0,81.2143,81.2624,81.0217,81.0794,15584.0
2021-10-08 10:15:00,84.13,84.16,83.97,83.97,30058.0,81.0217,81.0506,80.8676,80.8676,30058.0
2021-10-08 10:20:00,84.0,84.04,83.51,83.55,87160.0,80.8965,80.935,80.4246,80.4631,87160.0
2021-10-08 10:25:00,83.55,83.55,83.3,83.39,71788.0,80.4631,80.4631,80.2223,80.309,71788.0
2021-10-08 10:30:00,83.41,83.51,83.21,83.46,42636.0,80.3283,80.4246,80.1357,80.3764,42636.0
2021-10-08 10:35:00,83.47,83.72,83.4,83.43,56444.0,80.386,80.6268,80.3186,80.3475,56444.0
2021-10-08 10:40:00,83.43,83.55,83.2,83.29,42247.0,80.3475,80.4631,80.126,80.2127,42247.0
2021-10-08 10:45:00,83.36,83.6,83.36,83.58,9492.0,80.2801,80.5112,80.2801,80.492,9492.0
2021-10-08 10:50:00,83.61,83.78,83.61,83.66,12747.0,80.5209,80.6846,80.5209,80.569,12747.0
2021-10-08 10:55:00,83.66,83.68,83.54,83.54,15381.0,80.569,80.5883,80.4535,80.4535,15381.0
2021-10-08 11:00:00,83.53,83.55,83.34,83.39,22948.0,80.4438,80.4631,80.2608,80.309,22948.0
2021-10-08 11:05:00,83.4,83.48,83.34,83.45,9317.0,80.3186,80.3957,80.2608,80.3668,9317.0
2021-10-08 11:10:00,83.42,83.57,83.42,83.53,10547.0,80.3379,80.4824,80.3379,80.4438,10547.0
2021-10-08 11:15:00,83.51,83.62,83.5,83.56,9102.0,80.4246,80.5305,80.4149,80.4727,9102.0
2021-10-08 11:20:00,83.56,83.56,83.39,83.4,11744.0,80.4727,80.4727,80.309,80.3186,11744.0
2021-10-08 11:25:00,83.42,83.48,83.3,83.46,7404.0,80.3379,80.3957,80.2223,80.3764,7404.0
2021-10-08 11:30:00,83.46,83.54,83.34,83.38,12634.0,80.3764,80.4535,80.2608,80.2994,12634.0
2021-10-08 11:35:00,83.39,83.43,83.26,83.4,5864.0,80.309,80.3475,80.1838,80.3186,5864.0
2021-10-08 11:40:00,83.37,83.43,83.33,83.4,7949.0,80.2897,80.3475,80.2512,80.3186,7949.0
2021-10-08 11:45:00,83.39,83.44,83.31,83.35,7583.0,80.309,80.3572,80.232,80.2705,7583.0
2021-10-08 11:50:00,83.36,83.47,83.35,83.42,14514.0,80.2801,80.386,80.2705,80.3379,14514.0
2021-10-08 11:55:00,83.39,83.45,83.21,83.25,22160.0,80.309,80.3668,80.1357,80.1742,22160.0
2021-10-08 12:00:00,83.24,83.27,83.06,83.09,31155.0,80.1645,80.1934,79.9912,80.0201,31155.0
2021-10-08 12:05:00,83.07,83.2,83.02,83.2,14653.0,80.0008,80.126,79.9527,80.126,14653.0
2021-10-08 12:10:00,83.18,83.33,83.15,83.33,14402.0,80.1068,80.2512,80.0779,80.2512,14402.0
2021-10-08 12:15:00,83.31,83.33,83.24,83.26,6815.0,80.232,80.2512,80.1645,80.1838,6815.0
2021-10-08 12:20:00,83.25,83.29,83.06,83.23,12405.0,80.1742,80.2127,79.9912,80.1549,12405.0
2021-10-08 12:25:00,83.24,83.24,83.13,83.18,9014.0,80.1645,80.1645,80.0586,80.1068,9014.0
2021-10-08 12:30:00,83.19,83.21,83.12,83.17,7609.0,80.1164,80.1357,80.049,80.0971,7609.0
2021-10-08 12:35:00,83.16,83.25,83.13,83.24,7377.0,80.0875,80.1742,80.0586,80.1645,7377.0
2021-10-08 12:40:00,83.22,83.3,83.2,83.26,7916.0,80.1453,80.2223,80.126,80.1838,7916.0
2021-10-08 12:45:00,83.22,83.29,83.22,83.29,5736.0,80.1453,80.2127,80.1453,80.2127,5736.0
2021-10-08 12:50:00,83.28,83.36,83.28,83.35,7419.0,80.2031,80.2801,80.2031,80.2705,7419.0
2021-10-08 12:55:00,83.37,83.41,83.3,83.4,7446.0,80.2897,80.3283,80.2223,80.3186,7446.0
2021-10-08 13:00:00,83.39,83.47,83.38,83.44,7332.0,80.309,80.386,80.2994,80.3572,7332.0
2021-10-08 13:05:00,83.4,83.41,83.25,83.3,5556.0,80.3186,80.3283,80.1742,80.2223,5556.0
2021-10-08 13:10:00,83.3,83.36,83.29,83.34,6650.0,80.2223,80.2801,80.2127,80.2608,6650.0
2021-10-08 13:15:00,83.33,83.33,83.22,83.23,10170.0,80.2512,80.2512,80.1453,80.1549,10170.0
2021-10-08 13:20:00,83.23,83.29,83.21,83.22,5801.0,80.1549,80.2127,80.1357,80.1453,5801.0
2021-10-08 13:25:00,83.23,83.3,83.22,83.29,14714.0,80.1549,80.2223,80.1453,80.2127,14714.0
2021-10-08 13:30:00,83.27,83.29,83.19,83.23,31642.0,80.1934,80.2127,80.1164,80.1549,31642.0
2021-10-08 13:35:00,83.23,83.23,83.11,83.17,8235.0,80.1549,80.1549,80.0393,80.0971,8235.0
2021-10-08 13:40:00,83.16,83.22,83.12,83.21,6894.0,80.0875,80.1453,80.049,80.1357,6894.0
2021-10-08 13:45:00,83.21,83.22,83.12,83.19,14965.0,80.1357,80.1453,80.049,80.1164,14965.0
2021-10-08 13:50:00,83.19,83.2,83.15,83.19,12173.0,80.1164,80.126,80.0779,80.1164,12173.0
2021-10-08 13:55:00,83.2,83.35,83.19,83.31,9596.0,80.126,80.2705,80.1164,80.232,9596.0
2021-10-08 14:00:00,83.32,83.45,83.32,83.44,5725.0,80.2416,80.3668,80.2416,80.3572,5725.0
2021-10-08 14:05:00,83.44,83.62,83.43,83.58,19915.0,80.3572,80.5305,80.3475,80.492,19915.0
2021-10-08 14:10:00,83.57,83.59,83.52,83.56,11404.0,80.4824,80.5016,80.4342,80.4727,11404.0
2021-10-08 14:15:00,83.55,83.72,83.55,83.71,11635.0,80.4631,80.6268,80.4631,80.6172,11635.0
2021-10-08 14:20:00,83.7,83.86,83.7,83.85,10300.0,80.6075,80.7616,80.6075,80.752,10300.0
2021-10-08 14:25:00,83.85,83.99,83.85,83.95,11706.0,80.752,80.8868,80.752,80.8483,11706.0
2021-10-08 14:30:00,83.94,83.98,83.9,83.93,12292.0,80.8387,80.8772,80.8002,80.829,12292.0
2021-10-08 14:35:00,83.91,83.91,83.81,83.82,10064.0,80.8098,80.8098,80.7135,80.7231,10064.0
2021-10-08 14:40:00,83.81,83.82,83.68,83.68,14203.0,80.7135,80.7231,80.5883,80.5883,14203.0
2021-10-08 14:45:00,83.67,83.69,83.59,83.65,11166.0,80.5787,80.5979,80.5016,80.5594,11166.0
2021-10-08 14:50:00,83.65,83.66,83.56,83.56,7865.0,80.5594,80.569,80.4727,80.4727,7865.0
2021-10-08 14:55:00,83.57,83.64,83.5,83.51,7614.0,80.4824,80.5498,80.4149,80.4246,7614.0
2021-10-08 15:00:00,83.52,83.58,83.44,83.51,8459.0,80.4342,80.492,80.3572,80.4246,8459.0
2021-10-08 15:05:00,83.52,83.57,83.47,83.5,9227.0,80.4342,80.4824,80.386,80.4149,9227.0
2021-10-08 15:10:00,83.49,83.57,83.45,83.48,6416.0,80.4053,80.4824,80.3668,80.3957,6416.0
2021-10-08 15:15:00,83.47,83.51,83.42,83.51,9702.0,80.386,80.4246,80.3379,80.4246,9702.0
2021-10-08 15:20:00,83.51,83.6,83.49,83.49,13249.0,80.4246,80.5112,80.4053,80.4053,13249.0
2021-10-08 15:25:00,83.51,83.57,83.5,83.56,12275.0,80.4246,80.4824,80.4149,80.4727,12275.0
2021-10-08 15:30:00,83.55,83.68,83.54,83.63,20439.0,80.4631,80.5883,80.4535,80.5401,20439.0
2021-10-08 15:35:00,83.63,83.65,83.49,83.58,17636.0,80.5401,80.5594,80.4053,80.492,17636.0
2021-10-08 15:40:00,83.6,83.71,83.51,83.54,25708.0,80.5112,80.6172,80.4246,80.4535,25708.0
2021-10-08 15:45:00,83.53,83.6,83.5,83.51,34467.0,80.4438,80.5112,80.4149,80.4246,34467.0
2021-10-08 15:50:00,83.5,83.62,83.45,83.51,58505.0,80.4149,80.5305,80.3668,80.4246,58505.0
2021-10-08 15:55:00,83.5,83.53,83.38,83.42,131222.0,80.4149,80.4438,80.2994,80.3379,131222.0
2021-10-11 09:30:00,83.23,83.45,83.1,83.22,32216.0,80.1549,80.3668,80.0297,80.1453,32216.0
2021-10-11 09:35:00,83.22,83.58,83.16,83.33,8281.0,80.1453,80.492,80.0875,80.2512,8281.0
2021-10-11 09:40:00,83.34,83.6,83.29,83.59,9645.0,80.2608,80.5112,80.2127,80.5016,9645.0
2021-10-11 09:45:00,83.55,83.68,83.36,83.6,13528.0,80.4631,80.5883,80.2801,80.5112,13528.0
2021-10-11 09:50:00,83.69,83.76,83.6,83.67,5514.0,80.5979,80.6653,80.5112,80.5787,5514.0
2021-10-11 09:55:00,83.65,83.65,83.38,83.44,9552.0,80.5594,80.5594,80.2994,80.3572,9552.0
2021-10-11 10:00:00,83.48,83.66,83.41,83.49,11238.0,80.3957,80.569,80.3283,80.4053,11238.0
2021-10-11 10:05:00,83.54,83.96,83.54,83.83,14212.0,80.4535,80.8579,80.4535,80.7327,14212.0
2021-10-11 10:10:00,83.85,84.08,83.85,84.08,8485.0,80.752,80.9735,80.752,80.9735,8485.0
2021-10-11 10:15:00,84.07,84.21,84.02,84.05,26693.0,80.9639,81.0987,80.9157,80.9446,26693.0
2021-10-11 10:20:00,84.07,84.11,83.93,84.01,16913.0,80.9639,81.0024,80.829,80.9061,16913.0
2021-10-11 10:25:00,83.99,84.08,83.7,83.75,23401.0,80.8868,80.9735,80.6075,80.6557,23401.0
2021-10-11 10:30:00,83.77,83.88,83.74,83.79,9184.0,80.675,80.7809,80.6461,80.6942,9184.0
2021-10-11 10:35:00,83.8,83.88,83.75,83.87,10798.0,80.7039,80.7809,80.6557,80.7713,10798.0
2021-10-11 10:40:00,83.89,83.93,83.66,83.7,12723.0,80.7905,80.829,80.569,80.6075,12723.0
2021-10-11 10:45:00,83.73,83.81,83.71,83.8,5811.0,80.6364,80.7135,80.6172,80.7039,5811.0
2021-10-11 10:50:00,83.81,83.83,83.75,83.81,5840.0,80.7135,80.7327,80.6557,80.7135,5840.0
2021-10-11 10:55:00,83.83,83.87,83.76,83.83,7549.0,80.7327,80.7713,80.6653,80.7327,7549.0
2021-10-11 11:00:00,83.8,83.82,83.61,83.63,4230.0,80.7039,80.7231,80.5209,80.5401,4230.0
2021-10-11 11:05:00,83.64,83.73,83.63,83.7,4555.0,80.5498,80.6364,80.5401,80.6075,4555.0
2021-10-11 11:10:00,83.69,83.75,83.67,83.73,10967.0,80.5979,80.6557,80.5787,80.6364,10967.0
2021-10-11 11:15:00,83.72,83.75,83.72,83.73,4963.0,80.6268,80.6557,80.6268,80.6364,4963.0
2021-10-11 11:20:00,83.73,83.89,83.73,83.89,4888.0,80.6364,80.7905,80.6364,80.7905,4888.0
2021-10-11 11:25:00,83.93,83.94,83.86,83.88,6536.0,80.829,80.8387,80.7616,80.7809,6536.0
2021-10-11 11:30:00,83.9,84.01,83.87,83.96,8740.0,80.8002,80.9061,80.7713,80.8579,8740.0
2021-10-11 11:35:00,83.97,84.03,83.96,83.99,10918.0,80.8676,80.9254,80.8579,80.8868,10918.0
2021-10-11 11:40:00,83.98,84.03,83.95,83.95,5989.0,80.8772,80.9254,80.8483,80.8483,5989.0
2021-10-11 11:45:00,83.95,83.95,83.88,83.88,3796.0,80.8483,80.8483,80.7809,80.7809,3796.0
2021-10-11 11:50:00,83.82,83.93,83.82,83.9,4556.0,80.7231,80.829,80.7231,80.8002,4556.0
2021-10-11 11:55:00,83.9,83.91,83.78,83.81,8680.0,80.8002,80.8098,80.6846,80.7135,8680.0
2021-10-11 12:00:00,83.81,83.81,83.67,83.69,13010.0,80.7135,80.7135,80.5787,80.5979,13010.0
2021-10-11 12:05:00,83.68,83.68,83.56,83.65,6293.0,80.5883,80.5883,80.4727,80.5594,6293.0
2021-10-11 12:10:00,83.64,83.64,83.51,83.51,4673.0,80.5498,80.5498,80.4246,80.4246,4673.0
2021-10-11 12:15:00,83.47,83.47,83.34,83.38,6496.0,80.386,80.386,80.2608,80.2994,6496.0
2021-10-11 12:20:00,83.36,83.49,83.36,83.49,9745.0,80.2801,80.4053,80.2801,80.4053,9745.0
2021-10-11 12:25:00,83.47,83.55,83.46,83.54,4390.0,80.386,80.4631,80.3764,80.4535,4390.0
2021-10-11 12:30:00,83.55,83.61,83.49,83.59,13340.0,80.4631,80.5209,80.4053,80.5016,13340.0
2021-10-11 12:35:00,83.56,83.63,83.56,83.63,4305.0,80.4727,80.5401,80.4727,80.5401,4305.0
2021-10-11 12:40:00,83.64,83.75,83.63,83.7,4858.0,80.5498,80.6557,80.5401,80.6075,4858.0
2021-10-11 12:45:00,83.7,83.77,83.64,83.73,4750.0,80.6075,80.675,80.5498,80.6364,4750.0
2021-10-11 12:50:00,83.69,83.71,83.65,83.68,3414.0,80.5979,80.6172,80.5594,80.5883,3414.0
2021-10-11 12:55:00,83.67,83.71,83.59,83.62,3201.0,80.5787,80.6172,80.5016,80.5305,3201.0
2021-10-11 13:00:00,83.58,83.63,83.52,83.56,5366.0,80.492,80.5401,80.4342,80.4727,5366.0
2021-10-11 13:05:00,83.55,83.57,83.44,83.52,7661.0,80.4631,80.4824,80.3572,80.4342,7661.0
2021-10-11 13:10:00,83.52,83.59,83.51,83.59,7034.0,80.4342,80.5016,80.4246,80.5016,7034.0
2021-10-11 13:15:00,83.57,83.62,83.57,83.61,4370.0,80.4824,80.5305,80.4824,80.5209,4370.0
2021-10-11 13:20:00,83.6,83.64,83.5,83.51,5684.0,80.5112,80.5498,80.4149,80.4246,5684.0
2021-10-11 13:25:00,83.51,83.51,83.39,83.45,10376.0,80.4246,80.4246,80.309,80.3668,10376.0
2021-10-11 13:30:00,83.46,83.48,83.41,83.46,6558.0,80.3764,80.3957,80.3283,80.3764,6558.0
2021-10-11 13:35:00,83.47,83.55,83.45,83.54,6940.0,80.386,80.4631,80.3668,80.4535,6940.0
2021-10-11 13:40:00,83.54,83.66,83.54,83.66,6741.0,80.4535,80.569,80.4535,80.569,6741.0
2021-10-11 13:45:00,83.63,83.66,83.57,83.62,19488.0,80.5401,80.569,80.4824,80.5305,19488.0
2021-10-11 13:50:00,83.59,83.69,83.58,83.69,3403.0,80.5016,80.5979,80.492,80.5979,3403.0
2021-10-11 13:55:00,83.7,83.71,83.64,83.68,4289.0,80.6075,80.6172,80.5498,80.5883,4289.0
2021-10-11 14:00:00,83.68,83.71,83.61,83.64,4315.0,80.5883,80.6172,80.5209,80.5498,4315.0
2021-10-11 14:05:00,83.65,83.7,83.63,83.64,4566.0,80.5594,80.6075,80.5401,80.5498,4566.0
2021-10-11 14:10:00,83.66,83.7,83.62,83.63,5751.0,80.569,80.6075,80.5305,80.5401,5751.0
2021-10-11 14:15:00,83.64,83.7,83.58,83.58,8512.0,80.5498,80.6075,80.492,80.492,8512.0
2021-10-11 14:20:00,83.58,83.62,83.49,83.51,13621.0,80.492,80.5305,80.4053,80.4246,13621.0
2021-10-11 14:25:00,83.5,83.55,83.45,83.46,5249.0,80.4149,80.4631,80.3668,80.3764,5249.0
2021-10-11 14:30:00,83.48,83.57,83.47,83.5,10136.0,80.3957,80.4824,80.386,80.4149,10136.0
2021-10-11 14:35:00,83.49,83.5,83.44,83.45,8202.0,80.4053,80.4149,80.3572,80.3668,8202.0
2021-10-11 14:40:00,83.45,83.53,83.42,83.5,9614.0,80.3668,80.4438,80.3379,80.4149,9614.0
2021-10-11 14:45:00,83.5,83.55,83.48,83.51,5225.0,80.4149,80.4631,80.3957,80.4246,5225.0
2021-10-11 14:50:00,83.51,83.51,83.37,83.47,5889.0,80.4246,80.4246,80.2897,80.386,5889.0
2021-10-11 14:55:00,83.47,83.58,83.46,83.51,7382.0,80.386,80.492,80.3764,80.4246,7382.0
2021-10-11 15:00:00,83.51,83.61,83.51,83.57,7066.0,80.4246,80.5209,80.4246,80.4824,7066.0
2021-10-11 15:05:00,83.58,83.59,83.49,83.52,10303.0,80.492,80.5016,80.4053,80.4342,10303.0
2021-10-11 15:10:00,83.51,83.58,83.48,83.58,5401.0,80.4246,80.492,80.3957,80.492,5401.0
2021-10-11 15:15:00,83.56,83.56,83.48,83.53,8497.0,80.4727,80.4727,80.3957,80.4438,8497.0
2021-10-11 15:20:00,83.55,83.57,83.43,83.45,33709.0,80.4631,80.4824,80.3475,80.3668,33709.0
2021-10-11 15:25:00,83.48,83.55,83.42,83.43,14414.0,80.3957,80.4631,80.3379,80.3475,14414.0
2021-10-11 15:30:00,83.43,83.56,83.4,83.53,20171.0,80.3475,80.4727,80.3186,80.4438,20171.0
2021-10-11 15:35:00,83.53,83.59,83.49,83.56,21129.0,80.4438,80.5016,80.4053,80.4727,21129.0
2021-10-11 15:40:00,83.56,83.57,83.46,83.48,28391.0,80.4727,80.4824,80.3764,80.3957,28391.0
2021-10-11 15:45:00,83.48,83.51,83.38,83.4,31254.0,80.3957,80.4246,80.2994,80.3186,31254.0
2021-10-11 15:50:00,83.39,83.41,83.29,83.37,39537.0,80.309,80.3283,80.2127,80.2897,39537.0
2021-10-11 15:55:00,83.36,83.39,83.28,83.29,73939.0,80.2801,80.309,80.2031,80.2127,73939.0
2021-10-12 09:30:00,83.54,83.88,83.11,83.49,66876.0,80.4535,80.7809,80.0393,80.4053,66876.0
2021-10-12 09:35:00,83.49,84.0,83.42,83.9,11147.0,80.4053,80.8965,80.3379,80.8002,11147.0
2021-10-12 09:40:00,83.84,83.84,83.27,83.32,33608.0,80.7424,80.7424,80.1934,80.2416,33608.0
2021-10-12 09:45:00,83.29,83.3,82.95,83.12,11586.0,80.2127,80.2223,79.8853,80.049,11586.0
2021-10-12 09:50:00,83.22,83.52,83.17,83.48,12554.0,80.1453,80.4342,80.0971,80.3957,12554.0
2021-10-12 09:55:00,83.49,83.54,83.13,83.13,3941.0,80.4053,80.4535,80.0586,80.0586,3941.0
2021-10-12 10:00:00,83.15,83.21,82.94,83.02,6607.0,80.0779,80.1357,79.8756,79.9527,6607.0
2021-10-12 10:05:00,83.01,83.16,82.98,83.16,6269.0,79.943,80.0875,79.9141,80.0875,6269.0
2021-10-12 10:10:00,83.19,83.24,83.09,83.18,8248.0,80.1164,80.1645,80.0201,80.1068,8248.0
2021-10-12 10:15:00,83.15,83.19,83.02,83.09,14463.0,80.0779,80.1164,79.9527,80.0201,14463.0
2021-10-12 10:20:00,83.08,83.15,83.02,83.07,7387.0,80.0105,80.0779,79.9527,80.0008,7387.0
2021-10-12 10:25:00,83.06,83.29,82.98,83.29,10963.0,79.9912,80.2127,79.9141,80.2127,10963.0
2021-10-12 10:30:00,83.26,83.42,83.24,83.38,35389.0,80.1838,80.3379,80.1645,80.2994,35389.0
2021-10-12 10:35:00,83.37,83.57,83.36,83.49,13329.0,80.2897,80.4824,80.2801,80.4053,13329.0
2021-10-12 10:40:00,83.51,83.53,83.47,83.52,9188.0,80.4246,80.4438,80.386,80.4342,9188.0
2021-10-12 10:45:00,83.53,83.58,83.39,83.48,6383.0,80.4438,80.492,80.309,80.3957,6383.0
2021-10-12 10:50:00,83.49,83.52,83.41,83.43,10770.0,80.4053,80.4342,80.3283,80.3475,10770.0
2021-10-12 10:55:00,83.43,83.68,83.41,83.49,7689.0,80.3475,80.5883,80.3283,80.4053,7689.0
2021-10-12 11:00:00,83.52,83.65,83.46,83.48,16708.0,80.4342,80.5594,80.3764,80.3957,16708.0
2021-10-12 11:05:00,83.46,83.59,83.43,83.56,5222.0,80.3764,80.5016,80.3475,80.4727,5222.0
2021-10-12 11:10:00,83.54,83.63,83.54,83.55,4625.0,80.4535,80.5401,80.4535,80.4631,4625.0
2021-10-12 11:15:00,83.53,83.53,83.42,83.48,5055.0,80.4438,80.4438,80.3379,80.3957,5055.0
2021-10-12 11:20:00,83.47,83.76,83.47,83.68,13806.0,80.386,80.6653,80.386,80.5883,13806.0
2021-10-12 11:25:00,83.65,83.7,83.62,83.66,9185.0,80.5594,80.6075,80.5305,80.569,9185.0
2021-10-12 11:30:00,83.62,83.65,83.55,83.58,5043.0,80.5305,80.5594,80.4631,80.492,5043.0
2021-10-12 11:35:00,83.57,83.75,83.53,83.65,9141.0,80.4824,80.6557,80.4438,80.5594,9141.0
2021-10-12 11:40:00,83.6,83.76,83.59,83.71,7243.0,80.5112,80.6653,80.5016,80.6172,7243.0
2021-10-12 11:45:00,83.68,83.82,83.68,83.82,7823.0,80.5883,80.7231,80.5883,80.7231,7823.0
2021-10-12 11:50:00,83.81,83.9,83.8,83.88,4911.0,80.7135,80.8002,80.7039,80.7809,4911.0
2021-10-12 11:55:00,83.88,83.99,83.87,83.98,4493.0,80.7809,80.8868,80.7713,80.8772,4493.0
2021-10-12 12:00:00,83.96,84.09,83.96,84.09,15860.0,80.8579,80.9831,80.8579,80.9831,15860.0
2021-10-12 12:05:00,84.1,84.24,84.09,84.2,11990.0,80.9928,81.1276,80.9831,81.0891,11990.0
2021-10-12 12:10:00,84.22,84.27,84.17,84.17,7012.0,81.1083,81.1565,81.0602,81.0602,7012.0
2021-10-12 12:15:00,84.19,84.19,84.0,84.01,5151.0,81.0794,81.0794,80.8965,80.9061,5151.0
2021-10-12 12:20:00,84.02,84.04,83.97,83.98,3190.0,80.9157,80.935,80.8676,80.8772,3190.0
2021-10-12 12:25:00,83.97,83.97,83.86,83.86,4856.0,80.8676,80.8676,80.7616,80.7616,4856.0
2021-10-12 12:30:00,83.86,83.9,83.75,83.78,9499.0,80.7616,80.8002,80.6557,80.6846,9499.0
2021-10-12 12:35:00,83.75,83.78,83.7,83.75,6773.0,80.6557,80.6846,80.6075,80.6557,6773.0
2021-10-12 12:40:00,83.77,83.94,83.76,83.87,13869.0,80.675,80.8387,80.6653,80.7713,13869.0
2021-10-12 12:45:00,83.87,83.87,83.78,83.84,10956.0,80.7713,80.7713,80.6846,80.7424,10956.0
2021-10-12 12:50:00,83.86,83.89,83.83,83.86,5283.0,80.7616,80.7905,80.7327,80.7616,5283.0
2021-10-12 12:55:00,83.85,83.91,83.85,83.9,7544.0,80.752,80.8098,80.752,80.8002,7544.0
2021-10-12 13:00:00,83.88,83.92,83.87,83.92,6953.0,80.7809,80.8194,80.7713,80.8194,6953.0
2021-10-12 13:05:00,83.93,83.93,83.83,83.86,7328.0,80.829,80.829,80.7327,80.7616,7328.0
2021-10-12 13:10:00,83.82,83.87,83.81,83.81,4965.0,80.7231,80.7713,80.7135,80.7135,4965.0
2021-10-12 13:15:00,83.78,83.78,83.73,83.75,2737.0,80.6846,80.6846,80.6364,80.6557,2737.0
2021-10-12 13:20:00,83.77,83.84,83.62,83.72,18060.0,80.675,80.7424,80.5305,80.6268,18060.0
2021-10-12 13:25:00,83.73,83.79,83.72,83.77,3262.0,80.6364,80.6942,80.6268,80.675,3262.0
2021-10-12 13:30:00,83.77,83.86,83.74,83.84,5517.0,80.675,80.7616,80.6461,80.7424,5517.0
2021-10-12 13:35:00,83.82,83.84,83.75,83.83,6120.0,80.7231,80.7424,80.6557,80.7327,6120.0
2021-10-12 13:40:00,83.83,83.94,83.82,83.93,4460.0,80.7327,80.8387,80.7231,80.829,4460.0
2021-10-12 13:45:00,83.93,83.93,83.86,83.88,4745.0,80.829,80.829,80.7616,80.7809,4745.0
2021-10-12 13:50:00,83.89,83.91,83.81,83.84,4847.0,80.7905,80.8098,80.7135,80.7424,4847.0
2021-10-12 13:55:00,83.85,83.89,83.82,83.87,7419.0,80.752,80.7905,80.7231,80.7713,7419.0
2021-10-12 14:00:00,83.86,83.86,83.75,83.77,7423.0,80.7616,80.7616,80.6557,80.675,7423.0
2021-10-12 14:05:00,83.75,83.75,83.69,83.72,3976.0,80.6557,80.6557,80.5979,80.6268,3976.0
2021-10-12 14:10:00,83.73,83.79,83.72,83.78,5941.0,80.6364,80.6942,80.6268,80.6846,5941.0
2021-10-12 14:15:00,83.79,83.84,83.78,83.79,5938.0,80.6942,80.7424,80.6846,80.6942,5938.0
2021-10-12 14:20:00,83.79,83.8,83.74,83.76,5779.0,80.6942,80.7039,80.6461,80.6653,5779.0
2021-10-12 14:25:00,83.76,83.8,83.74,83.74,6921.0,80.6653,80.7039,80.6461,80.6461,6921.0
2021-10-12 14:30:00,83.76,83.82,83.74,83.81,3804.0,80.6653,80.7231,80.6461,80.7135,3804.0
2021-10-12 14:35:00,83.83,83.88,83.74,83.74,6980.0,80.7327,80.7809,80.6461,80.6461,6980.0
2021-10-12 14:40:00,83.73,83.77,83.71,83.74,4549.0,80.6364,80.675,80.6172,80.6461,4549.0
2021-10-12 14:45:00,83.75,83.77,83.72,83.73,5748.0,80.6557,80.675,80.6268,80.6364,5748.0
2021-10-12 14:50:00,83.73,83.76,83.71,83.73,4017.0,80.6364,80.6653,80.6172,80.6364,4017.0
2021-10-12 14:55:00,83.74,83.77,83.65,83.65,11556.0,80.6461,80.675,80.5594,80.5594,11556.0
2021-10-12 15:00:00,83.66,83.68,83.6,83.61,10468.0,80.569,80.5883,80.5112,80.5209,10468.0
2021-10-12 15:05:00,83.6,83.61,83.5,83.58,34993.0,80.5112,80.5209,80.4149,80.492,34993.0
2021-10-12 15:10:00,83.58,83.64,83.56,83.61,9549.0,80.492,80.5498,80.4727,80.5209,9549.0
2021-10-12 15:15:00,83.61,83.64,83.58,83.64,9599.0,80.5209,80.5498,80.492,80.5498,9599.0
2021-10-12 15:20:00,83.64,83.68,83.56,83.66,14059.0,80.5498,80.5883,80.4727,80.569,14059.0
2021-10-12 15:25:00,83.67,83.67,83.6,83.6,15690.0,80.5787,80.5787,80.5112,80.5112,15690.0
2021-10-12 15:30:00,83.61,83.65,83.54,83.57,17948.0,80.5209,80.5594,80.4535,80.4824,17948.0
2021-10-12 15:35:00,83.58,83.63,83.53,83.58,17489.0,80.492,80.5401,80.4438,80.492,17489.0
2021-10-12 15:40:00,83.57,83.59,83.47,83.48,33658.0,80.4824,80.5016,80.386,80.3957,33658.0
2021-10-12 15:45:00,83.47,83.47,83.39,83.43,38571.0,80.386,80.386,80.309,80.3475,38571.0
2021-10-12 15:50:00,83.43,83.43,83.28,83.3,88109.0,80.3475,80.3475,80.2031,80.2223,88109.0
2021-10-12 15:55:00,83.3,83.74,83.29,83.73,240635.0,80.2223,80.6461,80.2127,80.6364,240635.0
2021-10-13 09:30:00,84.07,84.32,83.92,84.08,31119.0,80.9639,81.2046,80.8194,80.9735,31119.0
2021-10-13 09:35:00,84.02,84.24,83.96,84.24,12469.0,80.9157,81.1276,80.8579,81.1276,12469.0
2021-10-13 09:40:00,84.18,84.56,84.12,84.53,12872.0,81.0698,81.4358,81.012,81.4069,12872.0
2021-10-13 09:45:00,84.4,84.42,84.17,84.24,12256.0,81.2817,81.3009,81.0602,81.1276,12256.0
2021-10-13 09:50:00,84.25,84.46,84.07,84.07,16632.0,81.1372,81.3395,80.9639,80.9639,16632.0
2021-10-13 09:55:00,84.06,84.2,83.96,84.1,14122.0,80.9542,81.0891,80.8579,80.9928,14122.0
2021-10-13 10:00:00,84.1,84.16,83.97,83.99,23939.0,80.9928,81.0506,80.8676,80.8868,23939.0
2021-10-13 10:05:00,84.02,84.19,83.93,84.17,10929.0,80.9157,81.0794,80.829,81.0602,10929.0
2021-10-13 10:10:00,84.15,84.19,83.97,84.16,34311.0,81.0409,81.0794,80.8676,81.0506,34311.0
2021-10-13 10:15:00,84.14,84.58,84.13,84.51,57759.0,81.0313,81.455,81.0217,81.3876,57759.0
2021-10-13 10:20:00,84.54,84.76,84.41,84.57,34741.0,81.4165,81.6284,81.2913,81.4454,34741.0
2021-10-13 10:25:00,84.62,84.72,84.51,84.66,28770.0,81.4936,81.5899,81.3876,81.5321,28770.0
2021-10-13 10:30:00,84.64,84.85,84.63,84.84,21972.0,81.5128,81.7151,81.5032,81.7054,21972.0
2021-10-13 10:35:00,84.81,84.85,84.71,84.73,12532.0,81.6765,81.7151,81.5802,81.5995,12532.0
2021-10-13 10:40:00,84.7,84.96,84.62,84.96,18394.0,81.5706,81.821,81.4936,81.821,18394.0
2021-10-13 10:45:00,84.98,85.08,84.94,85.01,17116.0,81.8403,81.9366,81.8017,81.8691,17116.0
2021-10-13 10:50:00,85.04,85.08,84.94,85.02,15076.0,81.898,81.9366,81.8017,81.8788,15076.0
2021-10-13 10:55:00,85.03,85.05,84.87,84.88,9428.0,81.8884,81.9077,81.7343,81.7439,9428.0
2021-10-13 11:00:00,84.86,85.22,84.86,85.21,17382.0,81.7247,82.0714,81.7247,82.0618,17382.0
2021-10-13 11:05:00,85.22,85.31,85.19,85.2,27049.0,82.0714,82.1581,82.0425,82.0521,27049.0
2021-10-13 11:10:00,85.21,85.38,85.17,85.38,36709.0,82.0618,82.2255,82.0232,82.2255,36709.0
2021-10-13 11:15:00,85.35,85.4,85.21,85.25,87795.0,82.1966,82.2447,82.0618,82.1003,87795.0
2021-10-13 11:20:00,85.25,85.34,85.06,85.06,64421.0,82.1003,82.187,81.9173,81.9173,64421.0
2021-10-13 11:25:00,85.06,85.07,84.85,85.05,45982.0,81.9173,81.9269,81.7151,81.9077,45982.0
2021-10-13 11:30:00,85.05,85.07,84.79,84.79,13167.0,81.9077,81.9269,81.6573,81.6573,13167.0
2021-10-13 11:35:00,84.78,84.86,84.71,84.84,8046.0,81.6476,81.7247,81.5802,81.7054,8046.0
2021-10-13 11:40:00,84.84,84.97,84.84,84.89,6207.0,81.7054,81.8306,81.7054,81.7536,6207.0
2021-10-13 11:45:00,84.9,85.19,84.88,85.13,14619.0,81.7632,82.0425,81.7439,81.9847,14619.0
2021-10-13 11:50:00,85.1,85.19,84.91,84.92,11785.0,81.9558,82.0425,81.7728,81.7825,11785.0
2021-10-13 11:55:00,84.94,84.94,84.82,84.87,6017.0,81.8017,81.8017,81.6862,81.7343,6017.0
2021-10-13 12:00:00,84.9,84.99,84.89,84.99,11105.0,81.7632,81.8499,81.7536,81.8499,11105.0
2021-10-13 12:05:00,84.97,85.03,84.95,84.96,4823.0,81.8306,81.8884,81.8114,81.821,4823.0
2021-10-13 12:10:00,84.94,84.98,84.9,84.91,3201.0,81.8017,81.8403,81.7632,81.7728,3201.0
2021-10-13 12:15:00,84.93,84.93,84.79,84.8,3347.0,81.7921,81.7921,81.6573,81.6669,3347.0
2021-10-13 12:20:00,84.77,84.79,84.76,84.79,1642.0,81.638,81.6573,81.6284,81.6573,1642.0
2021-10-13 12:25:00,84.8,84.82,84.77,84.81,3587.0,81.6669,81.6862,81.638,81.6765,3587.0
2021-10-13 12:30:00,84.79,84.79,84.73,84.73,3048.0,81.6573,81.6573,81.5995,81.5995,3048.0
2021-10-13 12:35:00,84.75,84.76,84.74,84.74,4083.0,81.6188,81.6284,81.6091,81.6091,4083.0
2021-10-13 12:40:00,84.73,84.82,84.73,84.8,3898.0,81.5995,81.6862,81.5995,81.6669,3898.0
2021-10-13 12:45:00,84.75,84.75,84.58,84.63,5495.0,81.6188,81.6188,81.455,81.5032,5495.0
2021-10-13 12:50:00,84.61,84.61,84.47,84.47,5257.0,81.4839,81.4839,81.3491,81.3491,5257.0
2021-10-13 12:55:00,84.48,84.53,84.48,84.53,3957.0,81.3587,81.4069,81.3587,81.4069,3957.0
2021-10-13 13:00:00,84.53,84.59,84.48,84.58,4592.0,81.4069,81.4647,81.3587,81.455,4592.0
2021-10-13 13:05:00,84.58,84.59,84.48,84.49,7025.0,81.455,81.4647,81.3587,81.3684,7025.0
2021-10-13 13:10:00,84.51,84.6,84.49,84.58,6081.0,81.3876,81.4743,81.3684,81.455,6081.0
2021-10-13 13:15:00,84.58,84.62,84.54,84.59,4658.0,81.455,81.4936,81.4165,81.4647,4658.0
2021-10-13 13:20:00,84.61,84.68,84.59,84.66,8307.0,81.4839,81.5513,81.4647,81.5321,8307.0
2021-10-13 13:25:00,84.65,84.77,84.65,84.77,8765.0,81.5224,81.638,81.5224,81.638,8765.0
2021-10-13 13:30:00,84.78,84.87,84.77,84.8,10758.0,81.6476,81.7343,81.638,81.6669,10758.0
2021-10-13 13:35:00,84.75,84.8,84.75,84.77,4217.0,81.6188,81.6669,81.6188,81.638,4217.0
2021-10-13 13:40:00,84.75,84.78,84.72,84.73,6167.0,81.6188,81.6476,81.5899,81.5995,6167.0
2021-10-13 13:45:00,84.7,84.72,84.64,84.68,7472.0,81.5706,81.5899,81.5128,81.5513,7472.0
2021-10-13 13:50:00,84.67,84.83,84.67,84.78,12330.0,81.5417,81.6958,81.5417,81.6476,12330.0
2021-10-13 13:55:00,84.81,84.91,84.8,84.9,22798.0,81.6765,81.7728,81.6669,81.7632,22798.0
2021-10-13 14:00:00,84.9,85.11,84.88,85.02,30053.0,81.7632,81.9655,81.7439,81.8788,30053.0
2021-10-13 14:05:00,85.01,85.01,84.76,84.86,11950.0,81.8691,81.8691,81.6284,81.7247,11950.0
2021-10-13 14:10:00,84.87,85.0,84.74,85.0,9530.0,81.7343,81.8595,81.6091,81.8595,9530.0
2021-10-13 14:15:00,84.97,84.98,84.88,84.91,24594.0,81.8306,81.8403,81.7439,81.7728,24594.0
2021-10-13 14:20:00,84.97,84.98,84.84,84.84,4908.0,81.8306,81.8403,81.7054,81.7054,4908.0
2021-10-13 14:25:00,84.85,84.87,84.72,84.74,9543.0,81.7151,81.7343,81.5899,81.6091,9543.0
2021-10-13 14:30:00,84.75,84.78,84.73,84.77,7427.0,81.6188,81.6476,81.5995,81.638,7427.0
2021-10-13 14:35:00,84.77,84.78,84.72,84.75,13159.0,81.638,81.6476,81.5899,81.6188,13159.0
2021-10-13 14:40:00,84.76,84.83,84.7,84.8,30905.0,81.6284,81.6958,81.5706,81.6669,30905.0
2021-10-13 14:45:00,84.76,84.79,84.68,84.78,13793.0,81.6284,81.6573,81.5513,81.6476,13793.0
2021-10-13 14:50:00,84.76,84.86,84.74,84.83,7258.0,81.6284,81.7247,81.6091,81.6958,7258.0
2021-10-13 14:55:00,84.82,84.86,84.81,84.86,5602.0,81.6862,81.7247,81.6765,81.7247,5602.0
2021-10-13 15:00:00,84.83,84.84,84.74,84.78,9422.0,81.6958,81.7054,81.6091,81.6476,9422.0
2021-10-13 15:05:00,84.79,85.05,84.77,85.05,9743.0,81.6573,81.9077,81.638,81.9077,9743.0
2021-10-13 15:10:00,85.04,85.11,85.0,85.05,18092.0,81.898,81.9655,81.8595,81.9077,18092.0
2021-10-13 15:15:00,85.04,85.09,85.0,85.0,17665.0,81.898,81.9462,81.8595,81.8595,17665.0
2021-10-13 15:20:00,85.02,85.05,85.0,85.01,8859.0,81.8788,81.9077,81.8595,81.8691,8859.0
2021-10-13 15:25:00,85.0,85.09,84.98,85.02,12654.0,81.8595,81.9462,81.8403,81.8788,12654.0
2021-10-13 15:30:00,85.02,85.12,85.02,85.1,16074.0,81.8788,81.9751,81.8788,81.9558,16074.0
2021-10-13 15:35:00,85.1,85.17,85.01,85.02,30594.0,81.9558,82.0232,81.8691,81.8788,30594.0
2021-10-13 15:40:00,85.01,85.02,84.82,84.82,26467.0,81.8691,81.8788,81.6862,81.6862,26467.0
2021-10-13 15:45:00,84.8,84.84,84.75,84.78,34947.0,81.6669,81.7054,81.6188,81.6476,34947.0
2021-10-13 15:50:00,84.78,84.9,84.76,84.85,37423.0,81.6476,81.7632,81.6284,81.7151,37423.0
2021-10-13 15:55:00,84.85,84.87,84.77,84.84,110936.0,81.7151,81.7343,81.638,81.7054,110936.0
2021-10-14 09:30:00,85.23,85.6,85.13,85.52,36759.0,82.081,82.4373,81.9847,82.3603,36759.0
2021-10-14 09:35:00,85.46,85.84,85.45,85.84,7087.0,82.3025,82.6685,82.2929,82.6685,7087.0
2021-10-14 09:40:00,85.78,86.32,85.78,86.2,18785.0,82.6107,83.1307,82.6107,83.0152,18785.0
2021-10-14 09:45:00,86.26,86.69,86.25,86.69,13888.0,83.073,83.4871,83.0633,83.4871,13888.0
2021-10-14 09:50:00,86.61,86.89,86.5,86.89,25278.0,83.41,83.6797,83.3041,83.6797,25278.0
2021-10-14 09:55:00,86.86,86.89,86.51,86.7,22310.0,83.6508,83.6797,83.3137,83.4967,22310.0
2021-10-14 10:00:00,86.67,86.83,86.55,86.65,23327.0,83.4678,83.6219,83.3522,83.4486,23327.0
2021-10-14 10:05:00,86.63,86.75,86.52,86.75,19057.0,83.4293,83.5449,83.3234,83.5449,19057.0
2021-10-14 10:10:00,86.77,86.94,86.73,86.83,18567.0,83.5641,83.7278,83.5256,83.6219,18567.0
2021-10-14 10:15:00,86.86,87.03,86.84,86.84,20580.0,83.6508,83.8145,83.6315,83.6315,20580.0
2021-10-14 10:20:00,86.85,86.86,86.65,86.77,8004.0,83.6412,83.6508,83.4486,83.5641,8004.0
2021-10-14 10:25:00,86.75,86.75,86.47,86.58,10276.0,83.5449,83.5449,83.2752,83.3811,10276.0
2021-10-14 10:30:00,86.58,86.59,86.42,86.54,9322.0,83.3811,83.3908,83.2271,83.3426,9322.0
2021-10-14 10:35:00,86.49,86.53,86.41,86.44,7116.0,83.2945,83.333,83.2174,83.2463,7116.0
2021-10-14 10:40:00,86.44,86.58,86.4,86.5,19134.0,83.2463,83.3811,83.2078,83.3041,19134.0
2021-10-14 10:45:00,86.51,86.74,86.51,86.66,11162.0,83.3137,83.5352,83.3137,83.4582,11162.0
2021-10-14 10:50:00,86.68,86.75,86.6,86.62,11053.0,83.4774,83.5449,83.4004,83.4197,11053.0
2021-10-14 10:55:00,86.62,86.68,86.54,86.67,13337.0,83.4197,83.4774,83.3426,83.4678,13337.0
2021-10-14 11:00:00,86.65,86.68,86.47,86.5,8929.0,83.4486,83.4774,83.2752,83.3041,8929.0
2021-10-14 11:05:00,86.47,86.59,86.46,86.48,18786.0,83.2752,83.3908,83.2656,83.2848,18786.0
2021-10-14 11:10:00,86.47,86.5,86.41,86.44,20085.0,83.2752,83.3041,83.2174,83.2463,20085.0
2021-10-14 11:15:00,86.45,86.56,86.41,86.54,6579.0,83.2559,83.3619,83.2174,83.3426,6579.0
2021-10-14 11:20:00,86.5,86.62,86.5,86.55,9879.0,83.3041,83.4197,83.3041,83.3522,9879.0
2021-10-14 11:25:00,86.57,86.65,86.55,86.6,7057.0,83.3715,83.4486,83.3522,83.4004,7057.0
2021-10-14 11:30:00,86.59,86.68,86.55,86.59,14929.0,83.3908,83.4774,83.3522,83.3908,14929.0
2021-10-14 11:35:00,86.56,86.87,86.54,86.87,18773.0,83.3619,83.6604,83.3426,83.6604,18773.0
2021-10-14 11:40:00,86.85,86.88,86.82,86.86,5481.0,83.6412,83.6701,83.6123,83.6508,5481.0
2021-10-14 11:45:00,86.86,86.93,86.84,86.92,5817.0,83.6508,83.7182,83.6315,83.7086,5817.0
2021-10-14 11:50:00,86.92,86.92,86.84,86.88,5780.0,83.7086,83.7086,83.6315,83.6701,5780.0
2021-10-14 11:55:00,86.84,86.84,86.76,86.81,7551.0,83.6315,83.6315,83.5545,83.6026,7551.0
2021-10-14 12:00:00,86.81,86.86,86.79,86.79,7075.0,83.6026,83.6508,83.5834,83.5834,7075.0
2021-10-14 12:05:00,86.73,86.74,86.66,86.69,5443.0,83.5256,83.5352,83.4582,83.4871,5443.0
2021-10-14 12:10:00,86.67,86.9,86.66,86.9,10694.0,83.4678,83.6893,83.4582,83.6893,10694.0
2021-10-14 12:15:00,86.87,86.98,86.82,86.82,16901.0,83.6604,83.7664,83.6123,83.6123,16901.0
2021-10-14 12:20:00,86.81,86.83,86.66,86.8,5435.0,83.6026,83.6219,83.4582,83.593,5435.0
2021-10-14 12:25:00,86.81,86.86,86.79,86.84,4838.0,83.6026,83.6508,83.5834,83.6315,4838.0
2021-10-14 12:30:00,86.84,86.87,86.77,86.77,6134.0,83.6315,83.6604,83.5641,83.5641,6134.0
2021-10-14 12:35:00,86.79,86.82,86.74,86.78,12543.0,83.5834,83.6123,83.5352,83.5738,12543.0
2021-10-14 12:40:00,86.83,86.9,86.8,86.84,5380.0,83.6219,83.6893,83.593,83.6315,5380.0
2021-10-14 12:45:00,86.84,86.91,86.76,86.91,4878.0,83.6315,83.6989,83.5545,83.6989,4878.0
2021-10-14 12:50:00,86.9,86.9,86.78,86.86,5376.0,83.6893,83.6893,83.5738,83.6508,5376.0
2021-10-14 12:55:00,86.84,87.11,86.83,87.11,69037.0,83.6315,83.8916,83.6219,83.8916,69037.0
2021-10-14 13:00:00,87.11,87.13,86.88,86.93,45319.0,83.8916,83.9108,83.6701,83.7182,45319.0
2021-10-14 13:05:00,86.93,86.97,86.85,86.89,15102.0,83.7182,83.7567,83.6412,83.6797,15102.0
2021-10-14 13:10:00,86.89,87.06,86.87,87.04,10744.0,83.6797,83.8434,83.6604,83.8241,10744.0
2021-10-14 13:15:00,87.02,87.05,86.97,87.0,8225.0,83.8049,83.8338,83.7567,83.7856,8225.0
2021-10-14 13:20:00,87.0,87.02,86.92,86.97,4285.0,83.7856,83.8049,83.7086,83.7567,4285.0
2021-10-14 13:25:00,86.99,87.1,86.97,87.09,12527.0,83.776,83.8819,83.7567,83.8723,12527.0
2021-10-14 13:30:00,87.11,87.15,87.08,87.15,8336.0,83.8916,83.9301,83.8627,83.9301,8336.0
2021-10-14 13:35:00,87.11,87.24,87.11,87.17,13197.0,83.8916,84.0168,83.8916,83.9493,13197.0
2021-10-14 13:40:00,87.17,87.18,87.05,87.06,10674.0,83.9493,83.959,83.8338,83.8434,10674.0
2021-10-14 13:45:00,87.07,87.21,87.07,87.19,8149.0,83.853,83.9879,83.853,83.9686,8149.0
2021-10-14 13:50:00,87.19,87.3,87.19,87.25,6705.0,83.9686,84.0745,83.9686,84.0264,6705.0
2021-10-14 13:55:00,87.27,87.37,87.27,87.37,9043.0,84.0456,84.142,84.0456,84.142,9043.0
2021-10-14 14:00:00,87.36,87.38,87.21,87.26,10998.0,84.1323,84.1516,83.9879,84.036,10998.0
2021-10-14 14:05:00,87.23,87.29,87.15,87.22,8789.0,84.0071,84.0649,83.9301,83.9975,8789.0
2021-10-14 14:10:00,87.22,87.25,87.22,87.24,5933.0,83.9975,84.0264,83.9975,84.0168,5933.0
2021-10-14 14:15:00,87.23,87.43,87.22,87.43,12418.0,84.0071,84.1997,83.9975,84.1997,12418.0
2021-10-14 14:20:00,87.41,87.42,87.34,87.37,15292.0,84.1805,84.1901,84.1131,84.142,15292.0
2021-10-14 14:25:00,87.37,87.41,87.34,87.4,8108.0,84.142,84.1805,84.1131,84.1708,8108.0
2021-10-14 14:30:00,87.43,87.44,87.32,87.41,12554.0,84.1997,84.2094,84.0938,84.1805,12554.0
2021-10-14 14:35:00,87.4,87.44,87.35,87.42,10007.0,84.1708,84.2094,84.1227,84.1901,10007.0
2021-10-14 14:40:00,87.41,87.41,87.31,87.33,3135.0,84.1805,84.1805,84.0842,84.1034,3135.0
2021-10-14 14:45:00,87.34,87.42,87.34,87.4,7503.0,84.1131,84.1901,84.1131,84.1708,7503.0
2021-10-14 14:50:00,87.4,87.45,87.38,87.43,6254.0,84.1708,84.219,84.1516,84.1997,6254.0
2021-10-14 14:55:00,87.43,87.5,87.43,87.46,6143.0,84.1997,84.2671,84.1997,84.2286,6143.0
2021-10-14 15:00:00,87.48,87.52,87.45,87.51,11887.0,84.2479,84.2864,84.219,84.2768,11887.0
2021-10-14 15:05:00,87.53,87.56,87.5,87.51,15821.0,84.296,84.3249,84.2671,84.2768,15821.0
2021-10-14 15:10:00,87.5,87.5,87.4,87.43,8563.0,84.2671,84.2671,84.1708,84.1997,8563.0
2021-10-14 15:15:00,87.44,87.44,87.31,87.37,15773.0,84.2094,84.2094,84.0842,84.142,15773.0
2021-10-14 15:20:00,87.37,87.4,87.36,87.38,10647.0,84.142,84.1708,84.1323,84.1516,10647.0
2021-10-14 15:25:00,87.38,87.45,87.28,87.32,18494.0,84.1516,84.219,84.0553,84.0938,18494.0
2021-10-14 15:30:00,87.32,87.43,87.32,87.4,16721.0,84.0938,84.1997,84.0938,84.1708,16721.0
2021-10-14 15:35:00,87.4,87.43,87.23,87.24,32180.0,84.1708,84.1997,84.0071,84.0168,32180.0
2021-10-14 15:40:00,87.24,87.4,87.17,87.4,25341.0,84.0168,84.1708,83.9493,84.1708,25341.0
2021-10-14 15:45:00,87.39,87.44,87.32,87.39,39083.0,84.1612,84.2094,84.0938,84.1612,39083.0
2021-10-14 15:50:00,87.4,87.54,87.31,87.48,54050.0,84.1708,84.3057,84.0842,84.2479,54050.0
2021-10-14 15:55:00,87.49,87.52,87.32,87.44,213307.0,84.2575,84.2864,84.0938,84.2094,213307.0
2021-10-15 09:30:00,88.25,88.6,88.23,88.36,103772.0,84.9894,85.3265,84.9702,85.0954,103772.0
2021-10-15 09:35:00,88.28,88.46,88.04,88.04,10916.0,85.0183,85.1917,84.7872,84.7872,10916.0
2021-10-15 09:40:00,88.05,88.11,87.92,87.99,7856.0,84.7968,84.8546,84.6716,84.739,7856.0
2021-10-15 09:45:00,88.03,88.08,87.81,87.87,11824.0,84.7776,84.8257,84.5657,84.6235,11824.0
2021-10-15 09:50:00,87.86,88.39,87.86,88.24,11444.0,84.6138,85.1243,84.6138,84.9798,11444.0
2021-10-15 09:55:00,88.22,88.35,88.17,88.18,6252.0,84.9605,85.0857,84.9124,84.922,6252.0
2021-10-15 10:00:00,88.13,88.32,87.96,88.31,8003.0,84.8739,85.0569,84.7102,85.0472,8003.0
2021-10-15 10:05:00,88.3,88.6,88.3,88.56,13380.0,85.0376,85.3265,85.0376,85.288,13380.0
2021-10-15 10:10:00,88.58,88.6,88.32,88.39,10085.0,85.3072,85.3265,85.0569,85.1243,10085.0
2021-10-15 10:15:00,88.37,88.54,88.33,88.46,12230.0,85.105,85.2687,85.0665,85.1917,12230.0
2021-10-15 10:20:00,88.51,88.64,88.37,88.37,9143.0,85.2398,85.365,85.105,85.105,9143.0
2021-10-15 10:25:00,88.32,88.33,88.16,88.23,16541.0,85.0569,85.0665,84.9028,84.9702,16541.0
2021-10-15 10:30:00,88.25,88.39,88.24,88.3,7220.0,84.9894,85.1243,84.9798,85.0376,7220.0
2021-10-15 10:35:00,88.25,88.3,88.14,88.29,7572.0,84.9894,85.0376,84.8835,85.028,7572.0
2021-10-15 10:40:00,88.3,88.4,88.27,88.31,3172.0,85.0376,85.1339,85.0087,85.0472,3172.0
2021-10-15 10:45:00,88.36,88.48,88.32,88.45,8341.0,85.0954,85.2109,85.0569,85.182,8341.0
2021-10-15 10:50:00,88.46,88.54,88.3,88.31,8603.0,85.1917,85.2687,85.0376,85.0472,8603.0
2021-10-15 10:55:00,88.32,88.35,88.2,88.24,8898.0,85.0569,85.0857,84.9413,84.9798,8898.0
2021-10-15 11:00:00,88.27,88.3,88.2,88.23,7581.0,85.0087,85.0376,84.9413,84.9702,7581.0
2021-10-15 11:05:00,88.2,88.2,88.05,88.06,11546.0,84.9413,84.9413,84.7968,84.8065,11546.0
2021-10-15 11:10:00,88.03,88.11,88.03,88.04,6263.0,84.7776,84.8546,84.7776,84.7872,6263.0
2021-10-15 11:15:00,88.06,88.1,87.93,87.94,5272.0,84.8065,84.845,84.6813,84.6909,5272.0
2021-10-15 11:20:00,87.95,88.06,87.95,87.99,9901.0,84.7005,84.8065,84.7005,84.739,9901.0
2021-10-15 11:25:00,87.95,87.98,87.83,87.83,10193.0,84.7005,84.7294,84.585,84.585,10193.0
2021-10-15 11:30:00,87.83,87.83,87.58,87.58,26377.0,84.585,84.585,84.3442,84.3442,26377.0
2021-10-15 11:35:00,87.58,87.63,87.4,87.42,18470.0,84.3442,84.3923,84.1708,84.1901,18470.0
2021-10-15 11:40:00,87.38,87.41,87.12,87.2,23868.0,84.1516,84.1805,83.9012,83.9782,23868.0
2021-10-15 11:45:00,87.21,87.37,87.17,87.36,16595.0,83.9879,84.142,83.9493,84.1323,16595.0
2021-10-15 11:50:00,87.35,87.39,87.28,87.39,10456.0,84.1227,84.1612,84.0553,84.1612,10456.0
2021-10-15 11:55:00,87.4,87.4,87.25,87.25,7994.0,84.1708,84.1708,84.0264,84.0264,7994.0
2021-10-15 12:00:00,87.23,87.37,87.2,87.37,7918.0,84.0071,84.142,83.9782,84.142,7918.0
2021-10-15 12:05:00,87.38,87.47,87.28,87.3,9456.0,84.1516,84.2383,84.0553,84.0745,9456.0
2021-10-15 12:10:00,87.3,87.41,87.3,87.34,2520.0,84.0745,84.1805,84.0745,84.1131,2520.0
2021-10-15 12:15:00,87.34,87.34,87.13,87.16,8560.0,84.1131,84.1131,83.9108,83.9397,8560.0
2021-10-15 12:20:00,87.17,87.25,87.16,87.22,9023.0,83.9493,84.0264,83.9397,83.9975,9023.0
2021-10-15 12:25:00,87.23,87.29,87.2,87.29,4340.0,84.0071,84.0649,83.9782,84.0649,4340.0
2021-10-15 12:30:00,87.3,87.31,87.28,87.28,5060.0,84.0745,84.0842,84.0553,84.0553,5060.0
2021-10-15 12:35:00,87.29,87.31,87.26,87.26,5406.0,84.0649,84.0842,84.036,84.036,5406.0
2021-10-15 12:40:00,87.25,87.35,87.25,87.28,11675.0,84.0264,84.1227,84.0264,84.0553,11675.0
2021-10-15 12:45:00,87.29,87.31,87.16,87.21,21360.0,84.0649,84.0842,83.9397,83.9879,21360.0
2021-10-15 12:50:00,87.19,87.26,87.14,87.21,10905.0,83.9686,84.036,83.9204,83.9879,10905.0
2021-10-15 12:55:00,87.23,87.23,87.16,87.17,3283.0,84.0071,84.0071,83.9397,83.9493,3283.0
2021-10-15 13:00:00,87.17,87.19,87.13,87.18,4686.0,83.9493,83.9686,83.9108,83.959,4686.0
2021-10-15 13:05:00,87.16,87.21,87.12,87.12,11506.0,83.9397,83.9879,83.9012,83.9012,11506.0
2021-10-15 13:10:00,87.14,87.15,87.02,87.03,10530.0,83.9204,83.9301,83.8049,83.8145,10530.0
2021-10-15 13:15:00,87.02,87.02,86.93,86.95,9670.0,83.8049,83.8049,83.7182,83.7375,9670.0
2021-10-15 13:20:00,86.96,87.02,86.96,86.96,8899.0,83.7471,83.8049,83.7471,83.7471,8899.0
2021-10-15 13:25:00,86.97,87.01,86.87,86.9,8072.0,83.7567,83.7953,83.6604,83.6893,8072.0
2021-10-15 13:30:00,86.88,86.88,86.74,86.81,7584.0,83.6701,83.6701,83.5352,83.6026,7584.0
2021-10-15 13:35:00,86.8,86.9,86.77,86.83,8263.0,83.593,83.6893,83.5641,83.6219,8263.0
2021-10-15 13:40:00,86.85,86.85,86.75,86.83,5461.0,83.6412,83.6412,83.5449,83.6219,5461.0
2021-10-15 13:45:00,86.83,86.96,86.82,86.94,5878.0,83.6219,83.7471,83.6123,83.7278,5878.0
2021-10-15 13:50:00,86.94,86.96,86.91,86.94,5166.0,83.7278,83.7471,83.6989,83.7278,5166.0
2021-10-15 13:55:00,86.92,86.97,86.91,86.94,5610.0,83.7086,83.7567,83.6989,83.7278,5610.0
2021-10-15 14:00:00,86.94,87.17,86.94,87.17,21030.0,83.7278,83.9493,83.7278,83.9493,21030.0
2021-10-15 14:05:00,87.17,87.22,87.14,87.22,4303.0,83.9493,83.9975,83.9204,83.9975,4303.0
2021-10-15 14:10:00,87.24,87.34,87.24,87.34,14230.0,84.0168,84.1131,84.0168,84.1131,14230.0
2021-10-15 14:15:00,87.34,87.35,87.29,87.3,12401.0,84.1131,84.1227,84.0649,84.0745,12401.0
2021-10-15 14:20:00,87.31,87.38,87.3,87.35,134352.0,84.0842,84.1516,84.0745,84.1227,134352.0
2021-10-15 14:25:00,87.36,87.51,87.36,87.44,35134.0,84.1323,84.2768,84.1323,84.2094,35134.0
2021-10-15 14:30:00,87.45,87.46,87.4,87.45,15088.0,84.219,84.2286,84.1708,84.219,15088.0
2021-10-15 14:35:00,87.45,87.54,87.43,87.5,16401.0,84.219,84.3057,84.1997,84.2671,16401.0
2021-10-15 14:40:00,87.5,87.54,87.49,87.5,15040.0,84.2671,84.3057,84.2575,84.2671,15040.0
2021-10-15 14:45:00,87.5,87.5,87.39,87.43,7890.0,84.2671,84.2671,84.1612,84.1997,7890.0
2021-10-15 14:50:00,87.43,87.48,87.33,87.47,11094.0,84.1997,84.2479,84.1034,84.2383,11094.0
2021-10-15 14:55:00,87.47,87.57,87.46,87.55,9078.0,84.2383,84.3346,84.2286,84.3153,9078.0
2021-10-15 15:00:00,87.58,87.59,87.52,87.53,8062.0,84.3442,84.3538,84.2864,84.296,8062.0
2021-10-15 15:05:00,87.54,87.56,87.48,87.48,7893.0,84.3057,84.3249,84.2479,84.2479,7893.0
2021-10-15 15:10:00,87.45,87.5,87.45,87.48,11664.0,84.219,84.2671,84.219,84.2479,11664.0
2021-10-15 15:15:00,87.48,87.59,87.44,87.51,13541.0,84.2479,84.3538,84.2094,84.2768,13541.0
2021-10-15 15:20:00,87.5,87.51,87.4,87.42,40988.0,84.2671,84.2768,84.1708,84.1901,40988.0
2021-10-15 15:25:00,87.41,87.6,87.41,87.58,14675.0,84.1805,84.3635,84.1805,84.3442,14675.0
2021-10-15 15:30:00,87.59,87.6,87.48,87.5,21585.0,84.3538,84.3635,84.2479,84.2671,21585.0
2021-10-15 15:35:00,87.5,87.61,87.5,87.55,22952.0,84.2671,84.3731,84.2671,84.3153,22952.0
2021-10-15 15:40:00,87.55,87.55,87.44,87.45,56505.0,84.3153,84.3153,84.2094,84.219,56505.0
2021-10-15 15:45:00,87.44,87.44,87.24,87.24,46125.0,84.2094,84.2094,84.0168,84.0168,46125.0
2021-10-15 15:50:00,87.25,87.29,86.98,86.99,81508.0,84.0264,84.0649,83.7664,83.776,81508.0
2021-10-15 15:55:00,87.01,87.08,86.98,87.06,138752.0,83.7953,83.8627,83.7664,83.8434,138752.0
2021-10-18 09:30:00,86.6,87.14,86.57,87.14,36057.0,83.4004,83.9204,83.3715,83.9204,36057.0
2021-10-18 09:35:00,87.14,87.28,86.92,86.97,21375.0,83.9204,84.0553,83.7086,83.7567,21375.0
2021-10-18 09:40:00,86.93,86.98,86.7,86.79,11334.0,83.7182,83.7664,83.4967,83.5834,11334.0
2021-10-18 09:45:00,86.77,86.96,86.77,86.91,11673.0,83.5641,83.7471,83.5641,83.6989,11673.0
2021-10-18 09:50:00,87.01,87.01,86.55,86.61,5334.0,83.7953,83.7953,83.3522,83.41,5334.0
2021-10-18 09:55:00,86.57,86.74,86.57,86.61,8052.0,83.3715,83.5352,83.3715,83.41,8052.0
2021-10-18 10:00:00,86.62,86.76,86.47,86.75,14417.0,83.4197,83.5545,83.2752,83.5449,14417.0
2021-10-18 10:05:00,86.8,87.03,86.77,86.84,21527.0,83.593,83.8145,83.5641,83.6315,21527.0
2021-10-18 10:10:00,86.71,86.8,86.65,86.8,3897.0,83.5063,83.593,83.4486,83.593,3897.0
2021-10-18 10:15:00,86.8,86.84,86.74,86.84,8428.0,83.593,83.6315,83.5352,83.6315,8428.0
2021-10-18 10:20:00,86.92,87.26,86.87,87.24,6101.0,83.7086,84.036,83.6604,84.0168,6101.0
2021-10-18 10:25:00,87.26,87.51,87.2,87.49,11195.0,84.036,84.2768,83.9782,84.2575,11195.0
2021-10-18 10:30:00,87.51,87.63,87.46,87.47,11634.0,84.2768,84.3923,84.2286,84.2383,11634.0
2021-10-18 10:35:00,87.45,87.6,87.43,87.49,8439.0,84.219,84.3635,84.1997,84.2575,8439.0
2021-10-18 10:40:00,87.5,87.61,87.5,87.58,10502.0,84.2671,84.3731,84.2671,84.3442,10502.0
2021-10-18 10:45:00,87.6,87.6,87.35,87.37,11402.0,84.3635,84.3635,84.1227,84.142,11402.0
2021-10-18 10:50:00,87.4,87.6,87.37,87.58,8498.0,84.1708,84.3635,84.142,84.3442,8498.0
2021-10-18 10:55:00,87.6,87.7,87.51,87.68,13850.0,84.3635,84.4598,84.2768,84.4405,13850.0
2021-10-18 11:00:00,87.64,87.73,87.62,87.67,11895.0,84.402,84.4887,84.3827,84.4309,11895.0
2021-10-18 11:05:00,87.63,87.83,87.63,87.7,5778.0,84.3923,84.585,84.3923,84.4598,5778.0
2021-10-18 11:10:00,87.69,87.9,87.69,87.9,9033.0,84.4501,84.6524,84.4501,84.6524,9033.0
2021-10-18 11:15:00,87.88,88.0,87.87,87.98,19448.0,84.6331,84.7487,84.6235,84.7294,19448.0
2021-10-18 11:20:00,87.97,88.07,87.88,87.91,9542.0,84.7198,84.8161,84.6331,84.662,9542.0
2021-10-18 11:25:00,87.86,87.88,87.72,87.72,6716.0,84.6138,84.6331,84.479,84.479,6716.0
2021-10-18 11:30:00,87.69,87.93,87.69,87.92,6558.0,84.4501,84.6813,84.4501,84.6716,6558.0
2021-10-18 11:35:00,87.91,87.93,87.78,87.82,5843.0,84.662,84.6813,84.5368,84.5753,5843.0
2021-10-18 11:40:00,87.77,87.79,87.65,87.78,12412.0,84.5272,84.5464,84.4116,84.5368,12412.0
2021-10-18 11:45:00,87.78,87.92,87.77,87.92,14962.0,84.5368,84.6716,84.5272,84.6716,14962.0
2021-10-18 11:50:00,87.92,88.1,87.91,88.1,12457.0,84.6716,84.845,84.662,84.845,12457.0
2021-10-18 11:55:00,88.09,88.24,88.09,88.1,17130.0,84.8354,84.9798,84.8354,84.845,17130.0
2021-10-18 12:00:00,88.09,88.26,88.08,88.24,19683.0,84.8354,84.9991,84.8257,84.9798,19683.0
2021-10-18 12:05:00,88.23,88.23,88.1,88.1,2289.0,84.9702,84.9702,84.845,84.845,2289.0
2021-10-18 12:10:00,88.09,88.14,88.07,88.07,3792.0,84.8354,84.8835,84.8161,84.8161,3792.0
2021-10-18 12:15:00,88.13,88.17,88.06,88.16,6553.0,84.8739,84.9124,84.8065,84.9028,6553.0
2021-10-18 12:20:00,88.14,88.2,88.03,88.2,8113.0,84.8835,84.9413,84.7776,84.9413,8113.0
2021-10-18 12:25:00,88.17,88.17,88.1,88.16,4343.0,84.9124,84.9124,84.845,84.9028,4343.0
2021-10-18 12:30:00,88.14,88.21,88.13,88.19,15378.0,84.8835,84.9509,84.8739,84.9317,15378.0
2021-10-18 12:35:00,88.19,88.45,88.19,88.39,44379.0,84.9317,85.182,84.9317,85.1243,44379.0
2021-10-18 12:40:00,88.39,88.39,88.29,88.35,9803.0,85.1243,85.1243,85.028,85.0857,9803.0
2021-10-18 12:45:00,88.35,88.39,88.34,88.35,13497.0,85.0857,85.1243,85.0761,85.0857,13497.0
2021-10-18 12:50:00,88.32,88.39,88.28,88.35,8880.0,85.0569,85.1243,85.0183,85.0857,8880.0
2021-10-18 12:55:00,88.34,88.37,88.31,88.37,8825.0,85.0761,85.105,85.0472,85.105,8825.0
2021-10-18 13:00:00,88.36,88.52,88.35,88.52,8999.0,85.0954,85.2495,85.0857,85.2495,8999.0
2021-10-18 13:05:00,88.51,88.53,88.41,88.41,6567.0,85.2398,85.2591,85.1435,85.1435,6567.0
2021-10-18 13:10:00,88.4,88.44,88.29,88.3,9316.0,85.1339,85.1724,85.028,85.0376,9316.0
2021-10-18 13:15:00,88.3,88.34,88.28,88.32,11191.0,85.0376,85.0761,85.0183,85.0569,11191.0
2021-10-18 13:20:00,88.33,88.34,88.27,88.32,10906.0,85.0665,85.0761,85.0087,85.0569,10906.0
2021-10-18 13:25:00,88.34,88.34,88.26,88.29,5015.0,85.0761,85.0761,84.9991,85.028,5015.0
2021-10-18 13:30:00,88.29,88.29,88.19,88.23,5573.0,85.028,85.028,84.9317,84.9702,5573.0
2021-10-18 13:35:00,88.23,88.31,88.23,88.26,7925.0,84.9702,85.0472,84.9702,84.9991,7925.0
2021-10-18 13:40:00,88.26,88.29,88.21,88.28,5446.0,84.9991,85.028,84.9509,85.0183,5446.0
2021-10-18 13:45:00,88.29,88.29,88.2,88.24,6336.0,85.028,85.028,84.9413,84.9798,6336.0
2021-10-18 13:50:00,88.23,88.39,88.22,88.37,13614.0,84.9702,85.1243,84.9605,85.105,13614.0
2021-10-18 13:55:00,88.38,88.45,88.37,88.41,6691.0,85.1146,85.182,85.105,85.1435,6691.0
2021-10-18 14:00:00,88.43,88.49,88.42,88.47,7174.0,85.1628,85.2206,85.1532,85.2013,7174.0
2021-10-18 14:05:00,88.46,88.51,88.42,88.45,8209.0,85.1917,85.2398,85.1532,85.182,8209.0
2021-10-18 14:10:00,88.43,88.45,88.38,88.38,15549.0,85.1628,85.182,85.1146,85.1146,15549.0
2021-10-18 14:15:00,88.38,88.5,88.38,88.48,18929.0,85.1146,85.2302,85.1146,85.2109,18929.0
2021-10-18 14:20:00,88.47,88.52,88.45,88.48,7423.0,85.2013,85.2495,85.182,85.2109,7423.0
2021-10-18 14:25:00,88.46,88.56,88.44,88.55,5802.0,85.1917,85.288,85.1724,85.2784,5802.0
2021-10-18 14:30:00,88.54,88.54,88.37,88.41,18416.0,85.2687,85.2687,85.105,85.1435,18416.0
2021-10-18 14:35:00,88.4,88.41,88.28,88.29,9286.0,85.1339,85.1435,85.0183,85.028,9286.0
2021-10-18 14:40:00,88.29,88.5,88.23,88.24,56293.0,85.028,85.2302,84.9702,84.9798,56293.0
2021-10-18 14:45:00,88.22,88.29,88.14,88.23,18142.0,84.9605,85.028,84.8835,84.9702,18142.0
2021-10-18 14:50:00,88.25,88.3,88.25,88.29,4199.0,84.9894,85.0376,84.9894,85.028,4199.0
2021-10-18 14:55:00,88.29,88.46,88.29,88.33,36479.0,85.028,85.1917,85.028,85.0665,36479.0
2021-10-18 15:00:00,88.3,88.4,88.17,88.21,34105.0,85.0376,85.1339,84.9124,84.9509,34105.0
2021-10-18 15:05:00,88.18,88.3,88.16,88.28,7302.0,84.922,85.0376,84.9028,85.0183,7302.0
2021-10-18 15:10:00,88.27,88.28,88.22,88.25,4797.0,85.0087,85.0183,84.9605,84.9894,4797.0
2021-10-18 15:15:00,88.24,88.3,88.22,88.3,7678.0,84.9798,85.0376,84.9605,85.0376,7678.0
2021-10-18 15:20:00,88.33,88.4,88.28,88.36,6272.0,85.0665,85.1339,85.0183,85.0954,6272.0
2021-10-18 15:25:00,88.35,88.37,88.3,88.34,11749.0,85.0857,85.105,85.0376,85.0761,11749.0
2021-10-18 15:30:00,88.34,88.48,88.33,88.48,15703.0,85.0761,85.2109,85.0665,85.2109,15703.0
2021-10-18 15:35:00,88.48,88.48,88.39,88.41,8918.0,85.2109,85.2109,85.1243,85.1435,8918.0
2021-10-18 15:40:00,88.42,88.42,88.25,88.26,18442.0,85.1532,85.1532,84.9894,84.9991,18442.0
2021-10-18 15:45:00,88.25,88.34,88.16,88.23,35600.0,84.9894,85.0761,84.9028,84.9702,35600.0
2021-10-18 15:50:00,88.24,88.42,88.2,88.38,86391.0,84.9798,85.1532,84.9413,85.1146,86391.0
2021-10-18 15:55:00,88.38,88.45,88.27,88.43,132421.0,85.1146,85.182,85.0087,85.1628,132421.0
2021-10-19 09:30:00,88.62,88.74,88.17,88.5,29786.0,85.3458,85.4613,84.9124,85.2302,29786.0
2021-10-19 09:35:00,88.45,88.63,88.41,88.47,4528.0,85.182,85.3554,85.1435,85.2013,4528.0
2021-10-19 09:40:00,88.48,88.54,88.09,88.09,5183.0,85.2109,85.2687,84.8354,84.8354,5183.0
2021-10-19 09:45:00,88.13,88.21,88.06,88.13,5862.0,84.8739,84.9509,84.8065,84.8739,5862.0
2021-10-19 09:50:00,88.13,88.22,87.85,87.85,5111.0,84.8739,84.9605,84.6042,84.6042,5111.0
2021-10-19 09:55:00,87.83,88.24,87.78,88.11,6913.0,84.585,84.9798,84.5368,84.8546,6913.0
2021-10-19 10:00:00,88.06,88.06,87.69,87.7,4997.0,84.8065,84.8065,84.4501,84.4598,4997.0
2021-10-19 10:05:00,87.66,87.68,87.54,87.66,10226.0,84.4212,84.4405,84.3057,84.4212,10226.0
2021-10-19 10:10:00,87.78,87.84,87.69,87.76,4492.0,84.5368,84.5946,84.4501,84.5175,4492.0
2021-10-19 10:15:00,87.78,87.86,87.68,87.82,5550.0,84.5368,84.6138,84.4405,84.5753,5550.0
2021-10-19 10:20:00,87.84,87.95,87.82,87.95,5512.0,84.5946,84.7005,84.5753,84.7005,5512.0
2021-10-19 10:25:00,87.92,87.92,87.7,87.7,7651.0,84.6716,84.6716,84.4598,84.4598,7651.0
2021-10-19 10:30:00,87.68,87.71,87.55,87.69,17684.0,84.4405,84.4694,84.3153,84.4501,17684.0
2021-10-19 10:35:00,87.65,87.8,87.62,87.8,7719.0,84.4116,84.5561,84.3827,84.5561,7719.0
2021-10-19 10:40:00,87.8,87.82,87.77,87.82,1791.0,84.5561,84.5753,84.5272,84.5753,1791.0
2021-10-19 10:45:00,87.81,87.86,87.66,87.73,12728.0,84.5657,84.6138,84.4212,84.4887,12728.0
2021-10-19 10:50:00,87.67,87.69,87.51,87.64,9771.0,84.4309,84.4501,84.2768,84.402,9771.0
2021-10-19 10:55:00,87.68,87.8,87.66,87.8,13983.0,84.4405,84.5561,84.4212,84.5561,13983.0
2021-10-19 11:00:00,87.82,88.08,87.82,88.01,11913.0,84.5753,84.8257,84.5753,84.7583,11913.0
2021-10-19 11:05:00,88.01,88.16,87.99,88.11,7225.0,84.7583,84.9028,84.739,84.8546,7225.0
2021-10-19 11:10:00,88.09,88.23,88.09,88.23,6947.0,84.8354,84.9702,84.8354,84.9702,6947.0
2021-10-19 11:15:00,88.22,88.37,88.21,88.3,8246.0,84.9605,85.105,84.9509,85.0376,8246.0
2021-10-19 11:20:00,88.28,88.3,88.2,88.27,4770.0,85.0183,85.0376,84.9413,85.0087,4770.0
2021-10-19 11:25:00,88.27,88.3,88.21,88.21,7430.0,85.0087,85.0376,84.9509,84.9509,7430.0
2021-10-19 11:30:00,88.23,88.24,88.05,88.05,8217.0,84.9702,84.9798,84.7968,84.7968,8217.0
2021-10-19 11:35:00,88.02,88.05,87.99,88.05,5696.0,84.7679,84.7968,84.739,84.7968,5696.0
2021-10-19 11:40:00,88.08,88.2,88.08,88.2,2552.0,84.8257,84.9413,84.8257,84.9413,2552.0
2021-10-19 11:45:00,88.19,88.22,88.13,88.2,5702.0,84.9317,84.9605,84.8739,84.9413,5702.0
2021-10-19 11:50:00,88.17,88.27,88.15,88.27,1802.0,84.9124,85.0087,84.8931,85.0087,1802.0
2021-10-19 11:55:00,88.26,88.41,88.26,88.37,5507.0,84.9991,85.1435,84.9991,85.105,5507.0
2021-10-19 12:00:00,88.38,88.42,88.36,88.42,3433.0,85.1146,85.1532,85.0954,85.1532,3433.0
2021-10-19 12:05:00,88.44,88.5,88.42,88.44,6376.0,85.1724,85.2302,85.1532,85.1724,6376.0
2021-10-19 12:10:00,88.45,88.51,88.42,88.42,3629.0,85.182,85.2398,85.1532,85.1532,3629.0
2021-10-19 12:15:00,88.41,88.44,88.33,88.35,7151.0,85.1435,85.1724,85.0665,85.0857,7151.0
2021-10-19 12:20:00,88.33,88.41,88.33,88.39,3085.0,85.0665,85.1435,85.0665,85.1243,3085.0
2021-10-19 12:25:00,88.38,88.4,88.28,88.34,10170.0,85.1146,85.1339,85.0183,85.0761,10170.0
2021-10-19 12:30:00,88.36,88.43,88.31,88.36,8893.0,85.0954,85.1628,85.0472,85.0954,8893.0
2021-10-19 12:35:00,88.36,88.4,88.35,88.39,3641.0,85.0954,85.1339,85.0857,85.1243,3641.0
2021-10-19 12:40:00,88.39,88.45,88.38,88.44,4479.0,85.1243,85.182,85.1146,85.1724,4479.0
2021-10-19 12:45:00,88.44,88.44,88.34,88.42,22935.0,85.1724,85.1724,85.0761,85.1532,22935.0
2021-10-19 12:50:00,88.42,88.47,88.33,88.46,4587.0,85.1532,85.2013,85.0665,85.1917,4587.0
2021-10-19 12:55:00,88.46,88.52,88.46,88.5,4884.0,85.1917,85.2495,85.1917,85.2302,4884.0
2021-10-19 13:00:00,88.5,88.6,88.48,88.56,9439.0,85.2302,85.3265,85.2109,85.288,9439.0
2021-10-19 13:05:00,88.55,88.59,88.55,88.58,5688.0,85.2784,85.3169,85.2784,85.3072,5688.0
2021-10-19 13:10:00,88.57,88.6,88.55,88.58,6533.0,85.2976,85.3265,85.2784,85.3072,6533.0
2021-10-19 13:15:00,88.59,88.66,88.58,88.66,5033.0,85.3169,85.3843,85.3072,85.3843,5033.0
2021-10-19 13:20:00,88.65,88.66,88.52,88.53,8728.0,85.3747,85.3843,85.2495,85.2591,8728.0
2021-10-19 13:25:00,88.53,88.56,88.5,88.54,7197.0,85.2591,85.288,85.2302,85.2687,7197.0
2021-10-19 13:30:00,88.56,88.62,88.53,88.62,4966.0,85.288,85.3458,85.2591,85.3458,4966.0
2021-10-19 13:35:00,88.63,88.71,88.62,88.68,3936.0,85.3554,85.4324,85.3458,85.4036,3936.0
2021-10-19 13:40:00,88.69,88.77,88.68,88.76,6275.0,85.4132,85.4902,85.4036,85.4806,6275.0
2021-10-19 13:45:00,88.75,88.78,88.67,88.67,4618.0,85.471,85.4999,85.3939,85.3939,4618.0
2021-10-19 13:50:00,88.67,88.67,88.63,88.64,4750.0,85.3939,85.3939,85.3554,85.365,4750.0
2021-10-19 13:55:00,88.64,88.65,88.61,88.62,4271.0,85.365,85.3747,85.3361,85.3458,4271.0
2021-10-19 14:00:00,88.61,88.72,88.61,88.7,8000.0,85.3361,85.4421,85.3361,85.4228,8000.0
2021-10-19 14:05:00,88.71,88.73,88.62,88.65,6856.0,85.4324,85.4517,85.3458,85.3747,6856.0
2021-10-19 14:10:00,88.63,88.65,88.58,88.6,5000.0,85.3554,85.3747,85.3072,85.3265,5000.0
2021-10-19 14:15:00,88.59,88.59,88.5,88.54,6700.0,85.3169,85.3169,85.2302,85.2687,6700.0
2021-10-19 14:20:00,88.54,88.54,88.41,88.42,5984.0,85.2687,85.2687,85.1435,85.1532,5984.0
2021-10-19 14:25:00,88.43,88.46,88.39,88.45,9637.0,85.1628,85.1917,85.1243,85.182,9637.0
2021-10-19 14:30:00,88.46,88.5,88.43,88.48,12420.0,85.1917,85.2302,85.1628,85.2109,12420.0
2021-10-19 14:35:00,88.5,88.5,88.46,88.47,7315.0,85.2302,85.2302,85.1917,85.2013,7315.0
2021-10-19 14:40:00,88.43,88.55,88.42,88.55,7661.0,85.1628,85.2784,85.1532,85.2784,7661.0
2021-10-19 14:45:00,88.55,88.55,88.46,88.53,5455.0,85.2784,85.2784,85.1917,85.2591,5455.0
2021-10-19 14:50:00,88.56,88.61,88.56,88.57,4174.0,85.288,85.3361,85.288,85.2976,4174.0
2021-10-19 14:55:00,88.56,88.65,88.54,88.62,5000.0,85.288,85.3747,85.2687,85.3458,5000.0
2021-10-19 15:00:00,88.62,88.63,88.56,88.62,6145.0,85.3458,85.3554,85.288,85.3458,6145.0
2021-10-19 15:05:00,88.63,88.69,88.62,88.69,7018.0,85.3554,85.4132,85.3458,85.4132,7018.0
2021-10-19 15:10:00,88.68,88.69,88.58,88.59,3746.0,85.4036,85.4132,85.3072,85.3169,3746.0
2021-10-19 15:15:00,88.6,88.65,88.53,88.64,9221.0,85.3265,85.3747,85.2591,85.365,9221.0
2021-10-19 15:20:00,88.66,88.66,88.38,88.38,17395.0,85.3843,85.3843,85.1146,85.1146,17395.0
2021-10-19 15:25:00,88.38,88.4,88.29,88.29,6541.0,85.1146,85.1339,85.028,85.028,6541.0
2021-10-19 15:30:00,88.28,88.28,88.16,88.25,12465.0,85.0183,85.0183,84.9028,84.9894,12465.0
2021-10-19 15:35:00,88.23,88.25,88.1,88.14,9946.0,84.9702,84.9894,84.845,84.8835,9946.0
2021-10-19 15:40:00,88.13,88.18,88.13,88.16,10953.0,84.8739,84.922,84.8739,84.9028,10953.0
2021-10-19 15:45:00,88.17,88.17,88.11,88.13,12922.0,84.9124,84.9124,84.8546,84.8739,12922.0
2021-10-19 15:50:00,88.16,88.25,88.14,88.25,27477.0,84.9028,84.9894,84.8835,84.9894,27477.0
2021-10-19 15:55:00,88.26,88.33,88.24,88.29,67798.0,84.9991,85.0665,84.9798,85.028,67798.0
2021-10-20 09:30:00,88.75,89.32,88.52,88.95,48017.0,85.471,86.0199,85.2495,85.6636,48017.0
2021-10-20 09:35:00,88.98,89.18,88.55,88.59,8455.0,85.6925,85.8851,85.2784,85.3169,8455.0
2021-10-20 09:40:00,88.56,88.79,88.41,88.72,4862.0,85.288,85.5095,85.1435,85.4421,4862.0
2021-10-20 09:45:00,88.71,88.79,88.5,88.75,5534.0,85.4324,85.5095,85.2302,85.471,5534.0
2021-10-20 09:50:00,88.83,88.83,88.61,88.61,6975.0,85.548,85.548,85.3361,85.3361,6975.0
2021-10-20 09:55:00,88.55,88.89,88.55,88.83,8528.0,85.2784,85.6058,85.2784,85.548,8528.0
2021-10-20 10:00:00,88.83,89.05,88.76,89.05,16873.0,85.548,85.7599,85.4806,85.7599,16873.0
2021-10-20 10:05:00,89.12,89.22,89.06,89.22,11333.0,85.8273,85.9236,85.7695,85.9236,11333.0
2021-10-20 10:10:00,89.16,89.28,88.99,89.01,8851.0,85.8658,85.9814,85.7021,85.7214,8851.0
2021-10-20 10:15:00,89.05,89.05,88.72,88.74,8437.0,85.7599,85.7599,85.4421,85.4613,8437.0
2021-10-20 10:20:00,88.77,88.96,88.7,88.92,35567.0,85.4902,85.6732,85.4228,85.6347,35567.0
2021-10-20 10:25:00,88.94,89.34,88.93,89.3,36829.0,85.6539,86.0392,85.6443,86.0006,36829.0
2021-10-20 10:30:00,89.28,89.34,89.19,89.34,12602.0,85.9814,86.0392,85.8947,86.0392,12602.0
2021-10-20 10:35:00,89.35,89.4,89.26,89.27,9577.0,86.0488,86.0969,85.9621,85.9718,9577.0
2021-10-20 10:40:00,89.26,89.45,89.26,89.44,7455.0,85.9621,86.1451,85.9621,86.1355,7455.0
2021-10-20 10:45:00,89.43,89.43,89.29,89.4,9631.0,86.1258,86.1258,85.991,86.0969,9631.0
2021-10-20 10:50:00,89.43,89.61,89.41,89.54,16004.0,86.1258,86.2992,86.1066,86.2318,16004.0
2021-10-20 10:55:00,89.54,89.54,89.31,89.34,7862.0,86.2318,86.2318,86.0103,86.0392,7862.0
2021-10-20 11:00:00,89.31,89.37,89.09,89.18,25138.0,86.0103,86.0681,85.7984,85.8851,25138.0
2021-10-20 11:05:00,89.19,89.22,88.95,89.04,15719.0,85.8947,85.9236,85.6636,85.7503,15719.0
2021-10-20 11:10:00,89.04,89.05,88.81,88.84,18131.0,85.7503,85.7599,85.5287,85.5576,18131.0
2021-10-20 11:15:00,88.83,88.99,88.8,88.98,11579.0,85.548,85.7021,85.5191,85.6925,11579.0
2021-10-20 11:20:00,89.01,89.1,88.73,88.77,21777.0,85.7214,85.808,85.4517,85.4902,21777.0
2021-10-20 11:25:00,88.8,88.96,88.79,88.87,16343.0,85.5191,85.6732,85.5095,85.5865,16343.0
2021-10-20 11:30:00,88.85,88.96,88.81,88.85,7204.0,85.5673,85.6732,85.5287,85.5673,7204.0
2021-10-20 11:35:00,88.89,89.07,88.89,89.04,11643.0,85.6058,85.7791,85.6058,85.7503,11643.0
2021-10-20 11:40:00,89.04,89.23,89.03,89.22,8388.0,85.7503,85.9332,85.7406,85.9236,8388.0
2021-10-20 11:45:00,89.22,89.27,89.14,89.27,3609.0,85.9236,85.9718,85.8466,85.9718,3609.0
2021-10-20 11:50:00,89.27,89.51,89.24,89.51,4445.0,85.9718,86.2029,85.9429,86.2029,4445.0
2021-10-20 11:55:00,89.5,89.51,89.37,89.41,16194.0,86.1933,86.2029,86.0681,86.1066,16194.0
2021-10-20 12:00:00,89.39,89.59,89.37,89.42,25489.0,86.0873,86.2799,86.0681,86.1162,25489.0
2021-10-20 12:05:00,89.43,89.57,89.4,89.57,7268.0,86.1258,86.2607,86.0969,86.2607,7268.0
2021-10-20 12:10:00,89.54,89.64,89.53,89.53,3196.0,86.2318,86.3281,86.2221,86.2221,3196.0
2021-10-20 12:15:00,89.55,89.62,89.5,89.51,12354.0,86.2414,86.3088,86.1933,86.2029,12354.0
2021-10-20 12:20:00,89.5,89.52,89.42,89.48,5165.0,86.1933,86.2125,86.1162,86.174,5165.0
2021-10-20 12:25:00,89.45,89.55,89.45,89.52,1564.0,86.1451,86.2414,86.1451,86.2125,1564.0
2021-10-20 12:30:00,89.55,89.65,89.55,89.64,12272.0,86.2414,86.3377,86.2414,86.3281,12272.0
2021-10-20 12:35:00,89.66,89.72,89.66,89.67,3011.0,86.3473,86.4051,86.3473,86.357,3011.0
2021-10-20 12:40:00,89.69,89.75,89.69,89.72,4203.0,86.3762,86.434,86.3762,86.4051,4203.0
2021-10-20 12:45:00,89.7,89.78,89.59,89.75,9605.0,86.3859,86.4629,86.2799,86.434,9605.0
2021-10-20 12:50:00,89.78,89.78,89.65,89.74,6327.0,86.4629,86.4629,86.3377,86.4244,6327.0
2021-10-20 12:55:00,89.76,89.85,89.74,89.77,8632.0,86.4436,86.5303,86.4244,86.4533,8632.0
2021-10-20 13:00:00,89.79,89.92,89.72,89.88,11403.0,86.4725,86.5977,86.4051,86.5592,11403.0
2021-10-20 13:05:00,89.86,89.86,89.75,89.77,4923.0,86.54,86.54,86.434,86.4533,4923.0
2021-10-20 13:10:00,89.78,89.78,89.7,89.77,6969.0,86.4629,86.4629,86.3859,86.4533,6969.0
2021-10-20 13:15:00,89.75,89.82,89.69,89.71,6735.0,86.434,86.5014,86.3762,86.3955,6735.0
2021-10-20 13:20:00,89.72,89.72,89.55,89.7,8663.0,86.4051,86.4051,86.2414,86.3859,8663.0
2021-10-20 13:25:00,89.72,89.83,89.72,89.8,4578.0,86.4051,86.5111,86.4051,86.4822,4578.0
2021-10-20 13:30:00,89.8,89.8,89.73,89.77,5784.0,86.4822,86.4822,86.4148,86.4533,5784.0
2021-10-20 13:35:00,89.77,89.82,89.73,89.76,14069.0,86.4533,86.5014,86.4148,86.4436,14069.0
2021-10-20 13:40:00,89.75,89.79,89.68,89.76,10805.0,86.434,86.4725,86.3666,86.4436,10805.0
2021-10-20 13:45:00,89.78,89.78,89.65,89.66,13196.0,86.4629,86.4629,86.3377,86.3473,13196.0
2021-10-20 13:50:00,89.68,89.77,89.67,89.68,9784.0,86.3666,86.4533,86.357,86.3666,9784.0
2021-10-20 13:55:00,89.65,89.8,89.61,89.76,15697.0,86.3377,86.4822,86.2992,86.4436,15697.0
2021-10-20 14:00:00,89.75,89.79,89.7,89.75,11590.0,86.434,86.4725,86.3859,86.434,11590.0
2021-10-20 14:05:00,89.74,89.81,89.73,89.8,11363.0,86.4244,86.4918,86.4148,86.4822,11363.0
2021-10-20 14:10:00,89.81,89.82,89.72,89.78,9592.0,86.4918,86.5014,86.4051,86.4629,9592.0
2021-10-20 14:15:00,89.79,89.86,89.79,89.83,8311.0,86.4725,86.54,86.4725,86.5111,8311.0
2021-10-20 14:20:00,89.82,89.93,89.79,89.88,20048.0,86.5014,86.6074,86.4725,86.5592,20048.0
2021-10-20 14:25:00,89.88,90.05,89.86,89.87,10786.0,86.5592,86.7229,86.54,86.5496,10786.0
2021-10-20 14:30:00,89.86,89.87,89.82,89.84,9160.0,86.54,86.5496,86.5014,86.5207,9160.0
2021-10-20 14:35:00,89.82,89.89,89.76,89.83,7579.0,86.5014,86.5688,86.4436,86.5111,7579.0
2021-10-20 14:40:00,89.85,89.86,89.72,89.72,5917.0,86.5303,86.54,86.4051,86.4051,5917.0
2021-10-20 14:45:00,89.68,89.8,89.6,89.75,7293.0,86.3666,86.4822,86.2896,86.434,7293.0
2021-10-20 14:50:00,89.71,89.73,89.57,89.61,21162.0,86.3955,86.4148,86.2607,86.2992,21162.0
2021-10-20 14:55:00,89.58,89.6,89.53,89.54,10142.0,86.2703,86.2896,86.2221,86.2318,10142.0
2021-10-20 15:00:00,89.53,89.56,89.39,89.47,33167.0,86.2221,86.251,86.0873,86.1644,33167.0
2021-10-20 15:05:00,89.47,89.6,89.46,89.51,9088.0,86.1644,86.2896,86.1547,86.2029,9088.0
2021-10-20 15:10:00,89.46,89.53,89.4,89.41,10935.0,86.1547,86.2221,86.0969,86.1066,10935.0
2021-10-20 15:15:00,89.39,89.39,89.28,89.35,10904.0,86.0873,86.0873,85.9814,86.0488,10904.0
2021-10-20 15:20:00,89.33,89.4,89.29,89.38,10658.0,86.0295,86.0969,85.991,86.0777,10658.0
2021-10-20 15:25:00,89.39,89.4,89.27,89.27,7912.0,86.0873,86.0969,85.9718,85.9718,7912.0
2021-10-20 15:30:00,89.23,89.4,89.22,89.39,11667.0,85.9332,86.0969,85.9236,86.0873,11667.0
2021-10-20 15:35:00,89.41,89.5,89.37,89.41,15149.0,86.1066,86.1933,86.0681,86.1066,15149.0
2021-10-20 15:40:00,89.42,89.53,89.42,89.5,25498.0,86.1162,86.2221,86.1162,86.1933,25498.0
2021-10-20 15:45:00,89.5,89.59,89.5,89.53,21591.0,86.1933,86.2799,86.1933,86.2221,21591.0
2021-10-20 15:50:00,89.5,89.53,89.38,89.45,33270.0,86.1933,86.2221,86.0777,86.1451,33270.0
2021-10-20 15:55:00,89.45,89.57,89.36,89.56,117616.0,86.1451,86.2607,86.0584,86.251,117616.0
2021-10-21 09:30:00,88.9,89.3,88.73,88.96,45575.0,85.6154,86.0006,85.4517,85.6732,45575.0
2021-10-21 09:35:00,89.03,89.18,88.94,88.96,3127.0,85.7406,85.8851,85.6539,85.6732,3127.0
2021-10-21 09:40:00,89.04,89.28,88.89,88.99,7862.0,85.7503,85.9814,85.6058,85.7021,7862.0
2021-10-21 09:45:00,89.03,89.12,88.84,88.91,9402.0,85.7406,85.8273,85.5576,85.6251,9402.0
2021-10-21 09:50:00,88.9,89.07,88.75,89.06,7266.0,85.6154,85.7791,85.471,85.7695,7266.0
2021-10-21 09:55:00,89.06,89.21,88.98,89.1,3878.0,85.7695,85.914,85.6925,85.808,3878.0
2021-10-21 10:00:00,89.12,89.21,88.94,89.09,8070.0,85.8273,85.914,85.6539,85.7984,8070.0
2021-10-21 10:05:00,89.11,89.28,89.11,89.28,9356.0,85.8177,85.9814,85.8177,85.9814,9356.0
2021-10-21 10:10:00,89.24,89.24,89.13,89.19,4870.0,85.9429,85.9429,85.8369,85.8947,4870.0
2021-10-21 10:15:00,89.19,89.21,89.09,89.13,7487.0,85.8947,85.914,85.7984,85.8369,7487.0
2021-10-21 10:20:00,89.1,89.14,88.98,89.09,12485.0,85.808,85.8466,85.6925,85.7984,12485.0
2021-10-21 10:25:00,89.07,89.12,88.91,89.12,9347.0,85.7791,85.8273,85.6251,85.8273,9347.0
2021-10-21 10:30:00,89.16,89.27,89.16,89.17,3348.0,85.8658,85.9718,85.8658,85.8754,3348.0
2021-10-21 10:35:00,89.16,89.19,89.15,89.15,2455.0,85.8658,85.8947,85.8562,85.8562,2455.0
2021-10-21 10:40:00,89.05,89.05,88.89,88.91,3210.0,85.7599,85.7599,85.6058,85.6251,3210.0
2021-10-21 10:45:00,88.87,88.99,88.86,88.99,8468.0,85.5865,85.7021,85.5769,85.7021,8468.0
2021-10-21 10:50:00,88.97,88.97,88.83,88.87,12185.0,85.6828,85.6828,85.548,85.5865,12185.0
2021-10-21 10:55:00,88.87,88.89,88.75,88.79,12245.0,85.5865,85.6058,85.471,85.5095,12245.0
2021-10-21 11:00:00,88.78,88.81,88.7,88.7,6789.0,85.4999,85.5287,85.4228,85.4228,6789.0
2021-10-21 11:05:00,88.74,88.9,88.71,88.89,8030.0,85.4613,85.6154,85.4324,85.6058,8030.0
2021-10-21 11:10:00,88.91,88.96,88.84,88.91,17524.0,85.6251,85.6732,85.5576,85.6251,17524.0
2021-10-21 11:15:00,88.91,88.97,88.89,88.94,4643.0,85.6251,85.6828,85.6058,85.6539,4643.0
2021-10-21 11:20:00,88.92,89.1,88.92,89.05,5771.0,85.6347,85.808,85.6347,85.7599,5771.0
2021-10-21 11:25:00,89.05,89.05,88.94,88.94,8997.0,85.7599,85.7599,85.6539,85.6539,8997.0
2021-10-21 11:30:00,89.0,89.01,88.71,88.83,7621.0,85.7117,85.7214,85.4324,85.548,7621.0
2021-10-21 11:35:00,88.81,88.81,88.62,88.62,4402.0,85.5287,85.5287,85.3458,85.3458,4402.0
2021-10-21 11:40:00,88.65,88.75,88.64,88.73,4580.0,85.3747,85.471,85.365,85.4517,4580.0
2021-10-21 11:45:00,88.73,88.85,88.68,88.81,5502.0,85.4517,85.5673,85.4036,85.5287,5502.0
2021-10-21 11:50:00,88.82,88.87,88.81,88.83,4014.0,85.5384,85.5865,85.5287,85.548,4014.0
2021-10-21 11:55:00,88.81,88.83,88.79,88.8,4552.0,85.5287,85.548,85.5095,85.5191,4552.0
2021-10-21 12:00:00,88.81,88.94,88.81,88.85,7498.0,85.5287,85.6539,85.5287,85.5673,7498.0
2021-10-21 12:05:00,88.89,88.9,88.69,88.7,9698.0,85.6058,85.6154,85.4132,85.4228,9698.0
2021-10-21 12:10:00,88.71,88.76,88.66,88.67,15772.0,85.4324,85.4806,85.3843,85.3939,15772.0
2021-10-21 12:15:00,88.68,88.69,88.63,88.66,3018.0,85.4036,85.4132,85.3554,85.3843,3018.0
2021-10-21 12:20:00,88.67,88.69,88.63,88.67,1700.0,85.3939,85.4132,85.3554,85.3939,1700.0
2021-10-21 12:25:00,88.67,88.77,88.66,88.7,3909.0,85.3939,85.4902,85.3843,85.4228,3909.0
2021-10-21 12:30:00,88.73,88.74,88.69,88.73,2589.0,85.4517,85.4613,85.4132,85.4517,2589.0
2021-10-21 12:35:00,88.69,88.75,88.67,88.75,2090.0,85.4132,85.471,85.3939,85.471,2090.0
2021-10-21 12:40:00,88.76,88.76,88.72,88.73,2166.0,85.4806,85.4806,85.4421,85.4517,2166.0
2021-10-21 12:45:00,88.72,88.73,88.7,88.7,3122.0,85.4421,85.4517,85.4228,85.4228,3122.0
2021-10-21 12:50:00,88.72,88.73,88.68,88.73,4671.0,85.4421,85.4517,85.4036,85.4517,4671.0
2021-10-21 12:55:00,88.75,88.75,88.66,88.67,5066.0,85.471,85.471,85.3843,85.3939,5066.0
2021-10-21 13:00:00,88.66,88.75,88.66,88.74,4901.0,85.3843,85.471,85.3843,85.4613,4901.0
2021-10-21 13:05:00,88.76,88.82,88.73,88.82,7861.0,85.4806,85.5384,85.4517,85.5384,7861.0
2021-10-21 13:10:00,88.81,88.84,88.8,88.8,1662.0,85.5287,85.5576,85.5191,85.5191,1662.0
2021-10-21 13:15:00,88.81,88.86,88.79,88.84,3967.0,85.5287,85.5769,85.5095,85.5576,3967.0
2021-10-21 13:20:00,88.83,88.89,88.82,88.83,1928.0,85.548,85.6058,85.5384,85.548,1928.0
2021-10-21 13:25:00,88.85,88.88,88.82,88.85,3000.0,85.5673,85.5962,85.5384,85.5673,3000.0
2021-10-21 13:30:00,88.85,88.89,88.82,88.88,4359.0,85.5673,85.6058,85.5384,85.5962,4359.0
2021-10-21 13:35:00,88.9,88.91,88.84,88.91,5136.0,85.6154,85.6251,85.5576,85.6251,5136.0
2021-10-21 13:40:00,88.89,88.89,88.79,88.79,2595.0,85.6058,85.6058,85.5095,85.5095,2595.0
2021-10-21 13:45:00,88.78,88.78,88.71,88.71,3810.0,85.4999,85.4999,85.4324,85.4324,3810.0
2021-10-21 13:50:00,88.69,88.69,88.56,88.58,5465.0,85.4132,85.4132,85.288,85.3072,5465.0
2021-10-21 13:55:00,88.61,88.65,88.55,88.56,4155.0,85.3361,85.3747,85.2784,85.288,4155.0
2021-10-21 14:00:00,88.55,88.65,88.53,88.61,5196.0,85.2784,85.3747,85.2591,85.3361,5196.0
2021-10-21 14:05:00,88.64,88.68,88.63,88.65,5804.0,85.365,85.4036,85.3554,85.3747,5804.0
2021-10-21 14:10:00,88.64,88.67,88.63,88.65,1947.0,85.365,85.3939,85.3554,85.3747,1947.0
2021-10-21 14:15:00,88.66,88.74,88.66,88.74,3398.0,85.3843,85.4613,85.3843,85.4613,3398.0
2021-10-21 14:20:00,88.76,88.8,88.72,88.78,5224.0,85.4806,85.5191,85.4421,85.4999,5224.0
2021-10-21 14:25:00,88.8,88.82,88.77,88.81,6413.0,85.5191,85.5384,85.4902,85.5287,6413.0
2021-10-21 14:30:00,88.81,88.83,88.77,88.78,4804.0,85.5287,85.548,85.4902,85.4999,4804.0
2021-10-21 14:35:00,88.79,88.94,88.79,88.93,11395.0,85.5095,85.6539,85.5095,85.6443,11395.0
2021-10-21 14:40:00,88.93,88.99,88.82,88.85,13051.0,85.6443,85.7021,85.5384,85.5673,13051.0
2021-10-21 14:45:00,88.84,89.0,88.82,89.0,9329.0,85.5576,85.7117,85.5384,85.7117,9329.0
2021-10-21 14:50:00,88.98,89.06,88.98,89.06,3490.0,85.6925,85.7695,85.6925,85.7695,3490.0
2021-10-21 14:55:00,89.05,89.18,89.02,89.16,9915.0,85.7599,85.8851,85.731,85.8658,9915.0
2021-10-21 15:00:00,89.2,89.24,89.11,89.21,9704.0,85.9043,85.9429,85.8177,85.914,9704.0
2021-10-21 15:05:00,89.21,89.26,89.17,89.17,9811.0,85.914,85.9621,85.8754,85.8754,9811.0
2021-10-21 15:10:00,89.17,89.23,89.13,89.18,8055.0,85.8754,85.9332,85.8369,85.8851,8055.0
2021-10-21 15:15:00,89.17,89.21,89.11,89.18,5716.0,85.8754,85.914,85.8177,85.8851,5716.0
2021-10-21 15:20:00,89.18,89.3,89.18,89.25,7004.0,85.8851,86.0006,85.8851,85.9525,7004.0
2021-10-21 15:25:00,89.24,89.28,89.23,89.27,7698.0,85.9429,85.9814,85.9332,85.9718,7698.0
2021-10-21 15:30:00,89.29,89.29,89.15,89.17,12819.0,85.991,85.991,85.8562,85.8754,12819.0
2021-10-21 15:35:00,89.18,89.3,89.16,89.16,19419.0,85.8851,86.0006,85.8658,85.8658,19419.0
2021-10-21 15:40:00,89.16,89.23,89.08,89.18,21386.0,85.8658,85.9332,85.7888,85.8851,21386.0
2021-10-21 15:45:00,89.18,89.25,89.06,89.19,26175.0,85.8851,85.9525,85.7695,85.8947,26175.0
2021-10-21 15:50:00,89.18,89.22,89.12,89.14,40249.0,85.8851,85.9236,85.8273,85.8466,40249.0
2021-10-21 15:55:00,89.14,89.28,89.12,89.22,78859.0,85.8466,85.9814,85.8273,85.9236,78859.0
2021-10-22 09:30:00,89.29,89.73,89.22,89.72,22407.0,85.991,86.4148,85.9236,86.4051,22407.0
2021-10-22 09:35:00,89.7,89.79,89.52,89.79,5189.0,86.3859,86.4725,86.2125,86.4725,5189.0
2021-10-22 09:40:00,89.8,89.84,89.68,89.84,6601.0,86.4822,86.5207,86.3666,86.5207,6601.0
2021-10-22 09:45:00,89.89,90.35,89.89,90.13,13478.0,86.5688,87.0119,86.5688,86.8,13478.0
2021-10-22 09:50:00,90.2,90.28,90.03,90.06,16249.0,86.8674,86.9444,86.7037,86.7326,16249.0
2021-10-22 09:55:00,90.06,90.22,90.06,90.18,6996.0,86.7326,86.8867,86.7326,86.8481,6996.0
2021-10-22 10:00:00,90.27,90.47,90.0,90.39,9045.0,86.9348,87.1274,86.6748,87.0504,9045.0
2021-10-22 10:05:00,90.39,90.39,90.11,90.19,3411.0,87.0504,87.0504,86.7807,86.8578,3411.0
2021-10-22 10:10:00,90.18,90.42,90.13,90.42,22281.0,86.8481,87.0793,86.8,87.0793,22281.0
2021-10-22 10:15:00,90.37,90.37,90.15,90.26,14830.0,87.0311,87.0311,86.8192,86.9252,14830.0
2021-10-22 10:20:00,90.23,90.32,90.22,90.29,49069.0,86.8963,86.983,86.8867,86.9541,49069.0
2021-10-22 10:25:00,90.28,90.49,90.19,90.45,16385.0,86.9444,87.1467,86.8578,87.1082,16385.0
2021-10-22 10:30:00,90.42,90.43,90.15,90.15,6308.0,87.0793,87.0889,86.8192,86.8192,6308.0
2021-10-22 10:35:00,90.19,90.19,90.0,90.06,5381.0,86.8578,86.8578,86.6748,86.7326,5381.0
2021-10-22 10:40:00,90.06,90.27,90.05,90.27,6835.0,86.7326,86.9348,86.7229,86.9348,6835.0
2021-10-22 10:45:00,90.3,90.3,90.13,90.18,10230.0,86.9637,86.9637,86.8,86.8481,10230.0
2021-10-22 10:50:00,90.2,90.2,90.04,90.04,8611.0,86.8674,86.8674,86.7133,86.7133,8611.0
2021-10-22 10:55:00,90.05,90.06,89.99,90.03,7604.0,86.7229,86.7326,86.6652,86.7037,7604.0
2021-10-22 11:00:00,90.05,90.17,90.04,90.11,9045.0,86.7229,86.8385,86.7133,86.7807,9045.0
2021-10-22 11:05:00,90.13,90.34,90.13,90.21,14929.0,86.8,87.0022,86.8,86.877,14929.0
2021-10-22 11:10:00,90.19,90.3,90.17,90.17,7270.0,86.8578,86.9637,86.8385,86.8385,7270.0
2021-10-22 11:15:00,90.15,90.19,89.98,89.98,12373.0,86.8192,86.8578,86.6555,86.6555,12373.0
2021-10-22 11:20:00,90.0,90.0,89.68,89.68,10394.0,86.6748,86.6748,86.3666,86.3666,10394.0
2021-10-22 11:25:00,89.69,89.7,89.53,89.53,14455.0,86.3762,86.3859,86.2221,86.2221,14455.0
2021-10-22 11:30:00,89.54,89.58,89.44,89.5,11633.0,86.2318,86.2703,86.1355,86.1933,11633.0
2021-10-22 11:35:00,89.48,89.53,89.36,89.47,23820.0,86.174,86.2221,86.0584,86.1644,23820.0
2021-10-22 11:40:00,89.48,89.52,89.33,89.42,20158.0,86.174,86.2125,86.0295,86.1162,20158.0
2021-10-22 11:45:00,89.41,89.49,89.33,89.47,9780.0,86.1066,86.1836,86.0295,86.1644,9780.0
2021-10-22 11:50:00,89.44,89.51,89.3,89.36,7954.0,86.1355,86.2029,86.0006,86.0584,7954.0
2021-10-22 11:55:00,89.4,89.57,89.4,89.56,4617.0,86.0969,86.2607,86.0969,86.251,4617.0
2021-10-22 12:00:00,89.55,89.61,89.36,89.61,16909.0,86.2414,86.2992,86.0584,86.2992,16909.0
2021-10-22 12:05:00,89.59,89.7,89.51,89.69,9929.0,86.2799,86.3859,86.2029,86.3762,9929.0
2021-10-22 12:10:00,89.68,89.75,89.63,89.64,15417.0,86.3666,86.434,86.3185,86.3281,15417.0
2021-10-22 12:15:00,89.64,89.73,89.61,89.67,10539.0,86.3281,86.4148,86.2992,86.357,10539.0
2021-10-22 12:20:00,89.7,89.72,89.61,89.69,6513.0,86.3859,86.4051,86.2992,86.3762,6513.0
2021-10-22 12:25:00,89.7,89.82,89.67,89.82,10771.0,86.3859,86.5014,86.357,86.5014,10771.0
2021-10-22 12:30:00,89.8,89.95,89.79,89.94,11601.0,86.4822,86.6266,86.4725,86.617,11601.0
2021-10-22 12:35:00,89.93,89.96,89.79,89.79,14773.0,86.6074,86.6363,86.4725,86.4725,14773.0
2021-10-22 12:40:00,89.76,89.77,89.62,89.62,11519.0,86.4436,86.4533,86.3088,86.3088,11519.0
2021-10-22 12:45:00,89.6,89.81,89.57,89.81,11258.0,86.2896,86.4918,86.2607,86.4918,11258.0
2021-10-22 12:50:00,89.83,89.85,89.69,89.73,6159.0,86.5111,86.5303,86.3762,86.4148,6159.0
2021-10-22 12:55:00,89.73,89.8,89.7,89.79,8628.0,86.4148,86.4822,86.3859,86.4725,8628.0
2021-10-22 13:00:00,89.78,89.78,89.58,89.61,7131.0,86.4629,86.4629,86.2703,86.2992,7131.0
2021-10-22 13:05:00,89.62,89.67,89.59,89.6,8447.0,86.3088,86.357,86.2799,86.2896,8447.0
2021-10-22 13:10:00,89.61,89.65,89.52,89.59,10316.0,86.2992,86.3377,86.2125,86.2799,10316.0
2021-10-22 13:15:00,89.61,89.64,89.49,89.59,6615.0,86.2992,86.3281,86.1836,86.2799,6615.0
2021-10-22 13:20:00,89.58,89.65,89.58,89.6,6773.0,86.2703,86.3377,86.2703,86.2896,6773.0
2021-10-22 13:25:00,89.61,89.66,89.55,89.64,17941.0,86.2992,86.3473,86.2414,86.3281,17941.0
2021-10-22 13:30:00,89.64,89.64,89.53,89.59,13138.0,86.3281,86.3281,86.2221,86.2799,13138.0
2021-10-22 13:35:00,89.58,89.58,89.48,89.48,7057.0,86.2703,86.2703,86.174,86.174,7057.0
2021-10-22 13:40:00,89.45,89.52,89.41,89.42,18751.0,86.1451,86.2125,86.1066,86.1162,18751.0
2021-10-22 13:45:00,89.41,89.42,89.25,89.27,13749.0,86.1066,86.1162,85.9525,85.9718,13749.0
2021-10-22 13:50:00,89.26,89.26,89.14,89.14,8770.0,85.9621,85.9621,85.8466,85.8466,8770.0
2021-10-22 13:55:00,89.14,89.15,88.94,88.96,21174.0,85.8466,85.8562,85.6539,85.6732,21174.0
2021-10-22 14:00:00,88.96,88.96,88.88,88.88,21105.0,85.6732,85.6732,85.5962,85.5962,21105.0
2021-10-22 14:05:00,88.91,88.94,88.86,88.93,12804.0,85.6251,85.6539,85.5769,85.6443,12804.0
2021-10-22 14:10:00,88.93,89.0,88.93,88.96,11508.0,85.6443,85.7117,85.6443,85.6732,11508.0
2021-10-22 14:15:00,88.96,89.04,88.96,89.03,5614.0,85.6732,85.7503,85.6732,85.7406,5614.0
2021-10-22 14:20:00,89.05,89.05,88.95,89.03,6969.0,85.7599,85.7599,85.6636,85.7406,6969.0
2021-10-22 14:25:00,89.03,89.08,89.02,89.07,3885.0,85.7406,85.7888,85.731,85.7791,3885.0
2021-10-22 14:30:00,89.08,89.25,89.08,89.2,11067.0,85.7888,85.9525,85.7888,85.9043,11067.0
2021-10-22 14:35:00,89.22,89.25,89.1,89.11,6400.0,85.9236,85.9525,85.808,85.8177,6400.0
2021-10-22 14:40:00,89.1,89.12,89.03,89.06,5418.0,85.808,85.8273,85.7406,85.7695,5418.0
2021-10-22 14:45:00,89.08,89.2,89.08,89.17,6465.0,85.7888,85.9043,85.7888,85.8754,6465.0
2021-10-22 14:50:00,89.17,89.19,89.05,89.09,7151.0,85.8754,85.8947,85.7599,85.7984,7151.0
2021-10-22 14:55:00,89.08,89.09,88.99,89.04,6545.0,85.7888,85.7984,85.7021,85.7503,6545.0
2021-10-22 15:00:00,89.05,89.06,88.89,88.91,13087.0,85.7599,85.7695,85.6058,85.6251,13087.0
2021-10-22 15:05:00,88.92,88.94,88.85,88.9,9870.0,85.6347,85.6539,85.5673,85.6154,9870.0
2021-10-22 15:10:00,88.9,88.91,88.84,88.86,10224.0,85.6154,85.6251,85.5576,85.5769,10224.0
2021-10-22 15:15:00,88.87,88.88,88.79,88.81,26643.0,85.5865,85.5962,85.5095,85.5287,26643.0
2021-10-22 15:20:00,88.82,88.89,88.76,88.78,21522.0,85.5384,85.6058,85.4806,85.4999,21522.0
2021-10-22 15:25:00,88.77,88.81,88.73,88.79,27113.0,85.4902,85.5287,85.4517,85.5095,27113.0
2021-10-22 15:30:00,88.8,88.85,88.77,88.77,52312.0,85.5191,85.5673,85.4902,85.4902,52312.0
2021-10-22 15:35:00,88.78,88.79,88.65,88.66,24338.0,85.4999,85.5095,85.3747,85.3843,24338.0
2021-10-22 15:40:00,88.66,88.67,88.56,88.56,29873.0,85.3843,85.3939,85.288,85.288,29873.0
2021-10-22 15:45:00,88.56,88.64,88.53,88.56,50042.0,85.288,85.365,85.2591,85.288,50042.0
2021-10-22 15:50:00,88.57,88.7,88.51,88.64,61981.0,85.2976,85.4228,85.2398,85.365,61981.0
2021-10-22 15:55:00,88.64,88.66,88.55,88.59,134095.0,85.365,85.3843,85.2784,85.3169,134095.0
2021-10-25 09:30:00,88.52,88.68,88.14,88.55,24869.0,85.2495,85.4036,84.8835,85.2784,24869.0
2021-10-25 09:35:00,88.56,88.92,88.56,88.86,5524.0,85.288,85.6347,85.288,85.5769,5524.0
2021-10-25 09:40:00,88.85,88.87,88.51,88.69,5801.0,85.5673,85.5865,85.2398,85.4132,5801.0
2021-10-25 09:45:00,88.57,88.77,88.55,88.74,7515.0,85.2976,85.4902,85.2784,85.4613,7515.0
2021-10-25 09:50:00,88.71,88.96,88.68,88.94,9705.0,85.4324,85.6732,85.4036,85.6539,9705.0
2021-10-25 09:55:00,88.96,89.1,88.88,88.88,4641.0,85.6732,85.808,85.5962,85.5962,4641.0
2021-10-25 10:00:00,88.88,89.17,88.87,89.1,16283.0,85.5962,85.8754,85.5865,85.808,16283.0
2021-10-25 10:05:00,89.1,89.13,88.96,89.05,9259.0,85.808,85.8369,85.6732,85.7599,9259.0
2021-10-25 10:10:00,89.07,89.17,89.01,89.08,12327.0,85.7791,85.8754,85.7214,85.7888,12327.0
2021-10-25 10:15:00,89.12,89.36,89.1,89.31,47531.0,85.8273,86.0584,85.808,86.0103,47531.0
2021-10-25 10:20:00,89.28,89.3,89.02,89.06,16330.0,85.9814,86.0006,85.731,85.7695,16330.0
2021-10-25 10:25:00,89.05,89.17,89.0,89.14,11697.0,85.7599,85.8754,85.7117,85.8466,11697.0
2021-10-25 10:30:00,89.1,89.27,89.06,89.27,12927.0,85.808,85.9718,85.7695,85.9718,12927.0
2021-10-25 10:35:00,89.22,89.29,89.15,89.19,8971.0,85.9236,85.991,85.8562,85.8947,8971.0
2021-10-25 10:40:00,89.18,89.33,89.11,89.26,9208.0,85.8851,86.0295,85.8177,85.9621,9208.0
2021-10-25 10:45:00,89.27,89.29,89.13,89.15,13052.0,85.9718,85.991,85.8369,85.8562,13052.0
2021-10-25 10:50:00,89.12,89.13,88.99,89.09,9160.0,85.8273,85.8369,85.7021,85.7984,9160.0
2021-10-25 10:55:00,89.1,89.32,89.09,89.12,13843.0,85.808,86.0199,85.7984,85.8273,13843.0
2021-10-25 11:00:00,89.07,89.23,89.06,89.18,21882.0,85.7791,85.9332,85.7695,85.8851,21882.0
2021-10-25 11:05:00,89.15,89.15,88.98,89.08,40732.0,85.8562,85.8562,85.6925,85.7888,40732.0
2021-10-25 11:10:00,89.11,89.24,89.08,89.12,27964.0,85.8177,85.9429,85.7888,85.8273,27964.0
2021-10-25 11:15:00,89.13,89.21,89.08,89.1,20636.0,85.8369,85.914,85.7888,85.808,20636.0
2021-10-25 11:20:00,89.09,89.22,89.06,89.2,17039.0,85.7984,85.9236,85.7695,85.9043,17039.0
2021-10-25 11:25:00,89.2,89.2,88.97,88.97,15196.0,85.9043,85.9043,85.6828,85.6828,15196.0
2021-10-25 11:30:00,88.96,89.07,88.88,89.01,38716.0,85.6732,85.7791,85.5962,85.7214,38716.0
2021-10-25 11:35:00,89.05,89.11,88.94,88.96,12001.0,85.7599,85.8177,85.6539,85.6732,12001.0
2021-10-25 11:40:00,88.96,88.96,88.91,88.93,5559.0,85.6732,85.6732,85.6251,85.6443,5559.0
2021-10-25 11:45:00,88.91,88.94,88.86,88.89,4152.0,85.6251,85.6539,85.5769,85.6058,4152.0
2021-10-25 11:50:00,88.88,89.02,88.87,89.0,13175.0,85.5962,85.731,85.5865,85.7117,13175.0
2021-10-25 11:55:00,89.01,89.04,88.97,89.04,18402.0,85.7214,85.7503,85.6828,85.7503,18402.0
2021-10-25 12:00:00,89.02,89.15,89.02,89.1,11556.0,85.731,85.8562,85.731,85.808,11556.0
2021-10-25 12:05:00,89.09,89.11,89.05,89.08,16578.0,85.7984,85.8177,85.7599,85.7888,16578.0
2021-10-25 12:10:00,89.08,89.09,88.91,89.08,36602.0,85.7888,85.7984,85.6251,85.7888,36602.0
2021-10-25 12:15:00,89.06,89.09,88.97,88.98,5342.0,85.7695,85.7984,85.6828,85.6925,5342.0
2021-10-25 12:20:00,88.95,89.05,88.93,89.05,7363.0,85.6636,85.7599,85.6443,85.7599,7363.0
2021-10-25 12:25:00,89.05,89.05,88.93,88.94,17401.0,85.7599,85.7599,85.6443,85.6539,17401.0
2021-10-25 12:30:00,88.94,88.96,88.72,88.75,4884.0,85.6539,85.6732,85.4421,85.471,4884.0
2021-10-25 12:35:00,88.73,88.76,88.56,88.59,5624.0,85.4517,85.4806,85.288,85.3169,5624.0
2021-10-25 12:40:00,88.56,88.56,88.4,88.44,9092.0,85.288,85.288,85.1339,85.1724,9092.0
2021-10-25 12:45:00,88.4,88.47,88.35,88.47,8867.0,85.1339,85.2013,85.0857,85.2013,8867.0
2021-10-25 12:50:00,88.49,88.57,88.47,88.57,8656.0,85.2206,85.2976,85.2013,85.2976,8656.0
2021-10-25 12:55:00,88.56,88.7,88.56,88.58,5917.0,85.288,85.4228,85.288,85.3072,5917.0
2021-10-25 13:00:00,88.58,88.63,88.56,88.62,5262.0,85.3072,85.3554,85.288,85.3458,5262.0
2021-10-25 13:05:00,88.63,88.71,88.63,88.71,8866.0,85.3554,85.4324,85.3554,85.4324,8866.0
2021-10-25 13:10:00,88.74,88.77,88.7,88.76,10228.0,85.4613,85.4902,85.4228,85.4806,10228.0
2021-10-25 13:15:00,88.77,88.79,88.64,88.64,8555.0,85.4902,85.5095,85.365,85.365,8555.0
2021-10-25 13:20:00,88.65,88.66,88.48,88.53,18544.0,85.3747,85.3843,85.2109,85.2591,18544.0
2021-10-25 13:25:00,88.54,88.65,88.53,88.65,7565.0,85.2687,85.3747,85.2591,85.3747,7565.0
2021-10-25 13:30:00,88.7,88.72,88.61,88.67,17041.0,85.4228,85.4421,85.3361,85.3939,17041.0
2021-10-25 13:35:00,88.68,88.72,88.64,88.64,5082.0,85.4036,85.4421,85.365,85.365,5082.0
2021-10-25 13:40:00,88.64,88.71,88.57,88.62,19468.0,85.365,85.4324,85.2976,85.3458,19468.0
2021-10-25 13:45:00,88.62,88.67,88.6,88.62,18871.0,85.3458,85.3939,85.3265,85.3458,18871.0
2021-10-25 13:50:00,88.59,88.62,88.55,88.59,10725.0,85.3169,85.3458,85.2784,85.3169,10725.0
2021-10-25 13:55:00,88.59,88.7,88.59,88.67,9350.0,85.3169,85.4228,85.3169,85.3939,9350.0
2021-10-25 14:00:00,88.66,88.66,88.4,88.4,19488.0,85.3843,85.3843,85.1339,85.1339,19488.0
2021-10-25 14:05:00,88.39,88.56,88.37,88.49,20659.0,85.1243,85.288,85.105,85.2206,20659.0
2021-10-25 14:10:00,88.5,88.63,88.5,88.54,18449.0,85.2302,85.3554,85.2302,85.2687,18449.0
2021-10-25 14:15:00,88.53,88.55,88.41,88.5,24764.0,85.2591,85.2784,85.1435,85.2302,24764.0
2021-10-25 14:20:00,88.51,88.55,88.47,88.53,18112.0,85.2398,85.2784,85.2013,85.2591,18112.0
2021-10-25 14:25:00,88.52,88.54,88.43,88.44,14820.0,85.2495,85.2687,85.1628,85.1724,14820.0
2021-10-25 14:30:00,88.45,88.56,88.43,88.45,25335.0,85.182,85.288,85.1628,85.182,25335.0
2021-10-25 14:35:00,88.44,88.44,88.13,88.3,64843.0,85.1724,85.1724,84.8739,85.0376,64843.0
2021-10-25 14:40:00,88.34,88.38,88.27,88.31,19283.0,85.0761,85.1146,85.0087,85.0472,19283.0
2021-10-25 14:45:00,88.31,88.31,88.0,88.06,49707.0,85.0472,85.0472,84.7487,84.8065,49707.0
2021-10-25 14:50:00,88.06,88.28,88.03,88.28,33216.0,84.8065,85.0183,84.7776,85.0183,33216.0
2021-10-25 14:55:00,88.28,88.35,88.15,88.16,31855.0,85.0183,85.0857,84.8931,84.9028,31855.0
2021-10-25 15:00:00,88.16,88.23,88.12,88.17,23291.0,84.9028,84.9702,84.8642,84.9124,23291.0
2021-10-25 15:05:00,88.18,88.22,88.17,88.2,12122.0,84.922,84.9605,84.9124,84.9413,12122.0
2021-10-25 15:10:00,88.2,88.23,88.11,88.12,18252.0,84.9413,84.9702,84.8546,84.8642,18252.0
2021-10-25 15:15:00,88.11,88.15,88.06,88.14,14986.0,84.8546,84.8931,84.8065,84.8835,14986.0
2021-10-25 15:20:00,88.16,88.21,88.07,88.19,19398.0,84.9028,84.9509,84.8161,84.9317,19398.0
2021-10-25 15:25:00,88.19,88.23,88.15,88.16,17987.0,84.9317,84.9702,84.8931,84.9028,17987.0
2021-10-25 15:30:00,88.15,88.19,88.11,88.11,29969.0,84.8931,84.9317,84.8546,84.8546,29969.0
2021-10-25 15:35:00,88.11,88.18,88.04,88.16,31484.0,84.8546,84.922,84.7872,84.9028,31484.0
2021-10-25 15:40:00,88.16,88.26,88.13,88.19,39691.0,84.9028,84.9991,84.8739,84.9317,39691.0
2021-10-25 15:45:00,88.18,88.23,88.13,88.17,38863.0,84.922,84.9702,84.8739,84.9124,38863.0
2021-10-25 15:50:00,88.18,88.39,88.18,88.31,90211.0,84.922,85.1243,84.922,85.0472,90211.0
2021-10-25 15:55:00,88.29,88.59,88.29,88.58,197883.0,85.028,85.3169,85.028,85.3072,197883.0
2021-10-26 09:30:00,88.83,89.09,88.33,88.33,41350.0,85.548,85.7984,85.0665,85.0665,41350.0
2021-10-26 09:35:00,88.31,88.49,87.82,87.95,23430.0,85.0472,85.2206,84.5753,84.7005,23430.0
2021-10-26 09:40:00,87.89,88.03,87.73,88.03,5157.0,84.6427,84.7776,84.4887,84.7776,5157.0
2021-10-26 09:45:00,88.06,88.51,88.02,88.19,25412.0,84.8065,85.2398,84.7679,84.9317,25412.0
2021-10-26 09:50:00,88.18,88.69,88.13,88.6,17203.0,84.922,85.4132,84.8739,85.3265,17203.0
2021-10-26 09:55:00,88.57,89.06,88.56,88.87,48519.0,85.2976,85.7695,85.288,85.5865,48519.0
2021-10-26 10:00:00,88.91,89.0,88.58,88.73,18386.0,85.6251,85.7117,85.3072,85.4517,18386.0
2021-10-26 10:05:00,88.69,88.74,88.5,88.69,14772.0,85.4132,85.4613,85.2302,85.4132,14772.0
2021-10-26 10:10:00,88.75,88.81,88.68,88.77,12079.0,85.471,85.5287,85.4036,85.4902,12079.0
2021-10-26 10:15:00,88.74,88.85,88.57,88.67,10721.0,85.4613,85.5673,85.2976,85.3939,10721.0
2021-10-26 10:20:00,88.67,88.81,88.44,88.54,37651.0,85.3939,85.5287,85.1724,85.2687,37651.0
2021-10-26 10:25:00,88.55,88.6,88.4,88.43,79488.0,85.2784,85.3265,85.1339,85.1628,79488.0
2021-10-26 10:30:00,88.4,88.52,88.2,88.37,45371.0,85.1339,85.2495,84.9413,85.105,45371.0
2021-10-26 10:35:00,88.35,88.51,88.33,88.38,14576.0,85.0857,85.2398,85.0665,85.1146,14576.0
2021-10-26 10:40:00,88.4,88.5,88.25,88.27,20596.0,85.1339,85.2302,84.9894,85.0087,20596.0
2021-10-26 10:45:00,88.29,88.37,88.23,88.3,12791.0,85.028,85.105,84.9702,85.0376,12791.0
2021-10-26 10:50:00,88.28,88.56,88.28,88.56,12424.0,85.0183,85.288,85.0183,85.288,12424.0
2021-10-26 10:55:00,88.58,88.63,88.5,88.58,18877.0,85.3072,85.3554,85.2302,85.3072,18877.0
2021-10-26 11:00:00,88.6,88.64,88.42,88.47,11306.0,85.3265,85.365,85.1532,85.2013,11306.0
2021-10-26 11:05:00,88.5,88.5,88.38,88.43,14303.0,85.2302,85.2302,85.1146,85.1628,14303.0
2021-10-26 11:10:00,88.45,88.52,88.42,88.42,3710.0,85.182,85.2495,85.1532,85.1532,3710.0
2021-10-26 11:15:00,88.42,88.54,88.42,88.52,8972.0,85.1532,85.2687,85.1532,85.2495,8972.0
2021-10-26 11:20:00,88.52,88.52,88.32,88.32,3031.0,85.2495,85.2495,85.0569,85.0569,3031.0
2021-10-26 11:25:00,88.34,88.41,88.31,88.35,4945.0,85.0761,85.1435,85.0472,85.0857,4945.0
2021-10-26 11:30:00,88.38,88.44,88.28,88.29,7397.0,85.1146,85.1724,85.0183,85.028,7397.0
2021-10-26 11:35:00,88.32,88.39,88.25,88.31,15842.0,85.0569,85.1243,84.9894,85.0472,15842.0
2021-10-26 11:40:00,88.33,88.44,88.33,88.42,6617.0,85.0665,85.1724,85.0665,85.1532,6617.0
2021-10-26 11:45:00,88.41,88.41,88.24,88.24,7471.0,85.1435,85.1435,84.9798,84.9798,7471.0
2021-10-26 11:50:00,88.26,88.26,88.04,88.09,11493.0,84.9991,84.9991,84.7872,84.8354,11493.0
2021-10-26 11:55:00,88.08,88.08,87.9,88.01,10664.0,84.8257,84.8257,84.6524,84.7583,10664.0
2021-10-26 12:00:00,88.01,88.04,87.95,87.98,5212.0,84.7583,84.7872,84.7005,84.7294,5212.0
2021-10-26 12:05:00,87.97,88.04,87.94,87.95,7775.0,84.7198,84.7872,84.6909,84.7005,7775.0
2021-10-26 12:10:00,87.94,87.99,87.89,87.9,3034.0,84.6909,84.739,84.6427,84.6524,3034.0
2021-10-26 12:15:00,87.98,87.99,87.92,87.99,2523.0,84.7294,84.739,84.6716,84.739,2523.0
2021-10-26 12:20:00,87.96,88.06,87.96,88.06,3679.0,84.7102,84.8065,84.7102,84.8065,3679.0
2021-10-26 12:25:00,88.06,88.07,87.95,87.95,6486.0,84.8065,84.8161,84.7005,84.7005,6486.0
2021-10-26 12:30:00,87.91,87.99,87.87,87.93,13648.0,84.662,84.739,84.6235,84.6813,13648.0
2021-10-26 12:35:00,87.95,87.97,87.82,87.83,9835.0,84.7005,84.7198,84.5753,84.585,9835.0
2021-10-26 12:40:00,87.84,87.98,87.77,87.92,10197.0,84.5946,84.7294,84.5272,84.6716,10197.0
2021-10-26 12:45:00,87.91,87.92,87.62,87.62,16313.0,84.662,84.6716,84.3827,84.3827,16313.0
2021-10-26 12:50:00,87.63,87.7,87.59,87.59,11457.0,84.3923,84.4598,84.3538,84.3538,11457.0
2021-10-26 12:55:00,87.63,87.75,87.62,87.72,10440.0,84.3923,84.5079,84.3827,84.479,10440.0
2021-10-26 13:00:00,87.71,87.84,87.69,87.81,2413.0,84.4694,84.5946,84.4501,84.5657,2413.0
2021-10-26 13:05:00,87.83,87.93,87.81,87.84,7161.0,84.585,84.6813,84.5657,84.5946,7161.0
2021-10-26 13:10:00,87.84,88.0,87.84,87.95,4641.0,84.5946,84.7487,84.5946,84.7005,4641.0
2021-10-26 13:15:00,87.98,88.01,87.9,87.96,11933.0,84.7294,84.7583,84.6524,84.7102,11933.0
2021-10-26 13:20:00,87.98,88.02,87.86,87.86,5156.0,84.7294,84.7679,84.6138,84.6138,5156.0
2021-10-26 13:25:00,87.86,87.93,87.81,87.9,3711.0,84.6138,84.6813,84.5657,84.6524,3711.0
2021-10-26 13:30:00,87.88,87.95,87.84,87.94,6288.0,84.6331,84.7005,84.5946,84.6909,6288.0
2021-10-26 13:35:00,87.94,87.95,87.89,87.93,7414.0,84.6909,84.7005,84.6427,84.6813,7414.0
2021-10-26 13:40:00,87.92,87.93,87.8,87.8,5305.0,84.6716,84.6813,84.5561,84.5561,5305.0
2021-10-26 13:45:00,87.82,87.84,87.72,87.74,7066.0,84.5753,84.5946,84.479,84.4983,7066.0
2021-10-26 13:50:00,87.74,87.77,87.7,87.77,7219.0,84.4983,84.5272,84.4598,84.5272,7219.0
2021-10-26 13:55:00,87.78,87.9,87.77,87.9,6429.0,84.5368,84.6524,84.5272,84.6524,6429.0
2021-10-26 14:00:00,87.91,88.03,87.91,88.02,12362.0,84.662,84.7776,84.662,84.7679,12362.0
2021-10-26 14:05:00,88.0,88.11,87.98,88.11,7767.0,84.7487,84.8546,84.7294,84.8546,7767.0
2021-10-26 14:10:00,88.09,88.22,88.08,88.2,8704.0,84.8354,84.9605,84.8257,84.9413,8704.0
2021-10-26 14:15:00,88.21,88.23,88.17,88.19,7443.0,84.9509,84.9702,84.9124,84.9317,7443.0
2021-10-26 14:20:00,88.2,88.28,88.2,88.23,6300.0,84.9413,85.0183,84.9413,84.9702,6300.0
2021-10-26 14:25:00,88.21,88.22,88.13,88.14,9367.0,84.9509,84.9605,84.8739,84.8835,9367.0
2021-10-26 14:30:00,88.13,88.18,88.1,88.12,6876.0,84.8739,84.922,84.845,84.8642,6876.0
2021-10-26 14:35:00,88.13,88.21,88.09,88.09,6513.0,84.8739,84.9509,84.8354,84.8354,6513.0
2021-10-26 14:40:00,88.09,88.23,88.05,88.21,11884.0,84.8354,84.9702,84.7968,84.9509,11884.0
2021-10-26 14:45:00,88.2,88.2,88.11,88.12,5239.0,84.9413,84.9413,84.8546,84.8642,5239.0
2021-10-26 14:50:00,88.11,88.21,88.02,88.15,10680.0,84.8546,84.9509,84.7679,84.8931,10680.0
2021-10-26 14:55:00,88.15,88.34,88.15,88.32,13542.0,84.8931,85.0761,84.8931,85.0569,13542.0
2021-10-26 15:00:00,88.32,88.42,88.29,88.42,17234.0,85.0569,85.1532,85.028,85.1532,17234.0
2021-10-26 15:05:00,88.42,88.43,88.33,88.34,15726.0,85.1532,85.1628,85.0665,85.0761,15726.0
2021-10-26 15:10:00,88.34,88.35,88.29,88.3,7324.0,85.0761,85.0857,85.028,85.0376,7324.0
2021-10-26 15:15:00,88.29,88.49,88.28,88.43,15473.0,85.028,85.2206,85.0183,85.1628,15473.0
2021-10-26 15:20:00,88.43,88.51,88.35,88.39,30493.0,85.1628,85.2398,85.0857,85.1243,30493.0
2021-10-26 15:25:00,88.39,88.47,88.33,88.35,16532.0,85.1243,85.2013,85.0665,85.0857,16532.0
2021-10-26 15:30:00,88.36,88.45,88.27,88.34,50834.0,85.0954,85.182,85.0087,85.0761,50834.0
2021-10-26 15:35:00,88.35,88.52,88.31,88.49,40195.0,85.0857,85.2495,85.0472,85.2206,40195.0
2021-10-26 15:40:00,88.49,88.66,88.45,88.62,60447.0,85.2206,85.3843,85.182,85.3458,60447.0
2021-10-26 15:45:00,88.6,88.73,88.57,88.68,48855.0,85.3265,85.4517,85.2976,85.4036,48855.0
2021-10-26 15:50:00,88.67,88.8,88.61,88.77,110657.0,85.3939,85.5191,85.3361,85.4902,110657.0
2021-10-26 15:55:00,88.77,88.77,88.66,88.7,173936.0,85.4902,85.4902,85.3843,85.4228,173936.0
2021-10-27 09:30:00,89.13,90.1,88.56,89.98,77967.0,85.8369,86.7711,85.288,86.6555,77967.0
2021-10-27 09:35:00,89.98,90.38,89.8,90.31,116532.0,86.6555,87.0407,86.4822,86.9733,116532.0
2021-10-27 09:40:00,90.43,91.22,90.36,90.91,40287.0,87.0889,87.8497,87.0215,87.5512,40287.0
2021-10-27 09:45:00,90.98,91.52,90.88,91.41,40653.0,87.6186,88.1386,87.5223,88.0327,40653.0
2021-10-27 09:50:00,91.31,91.63,91.31,91.52,67647.0,87.9364,88.2446,87.9364,88.1386,67647.0
2021-10-27 09:55:00,91.48,91.81,91.44,91.51,53724.0,88.1001,88.4179,88.0616,88.129,53724.0
2021-10-27 10:00:00,91.51,91.68,91.41,91.68,47783.0,88.129,88.2927,88.0327,88.2927,47783.0
2021-10-27 10:05:00,91.68,92.0,91.58,91.87,121650.0,88.2927,88.6009,88.1964,88.4757,121650.0
2021-10-27 10:10:00,91.87,91.9,91.54,91.61,96883.0,88.4757,88.5046,88.1579,88.2253,96883.0
2021-10-27 10:15:00,91.62,91.73,91.11,91.24,76102.0,88.2349,88.3409,87.7438,87.869,76102.0
2021-10-27 10:20:00,91.15,91.33,90.95,91.02,37147.0,87.7823,87.9556,87.5897,87.6571,37147.0
2021-10-27 10:25:00,91.01,91.01,90.66,90.89,18781.0,87.6475,87.6475,87.3104,87.5319,18781.0
2021-10-27 10:30:00,90.83,90.83,90.38,90.44,17329.0,87.4741,87.4741,87.0407,87.0985,17329.0
2021-10-27 10:35:00,90.5,90.5,90.0,90.02,13440.0,87.1563,87.1563,86.6748,86.694,13440.0
2021-10-27 10:40:00,90.09,90.13,89.65,89.86,31928.0,86.7615,86.8,86.3377,86.54,31928.0
2021-10-27 10:45:00,89.86,89.96,89.75,89.91,6449.0,86.54,86.6363,86.434,86.5881,6449.0
2021-10-27 10:50:00,89.9,89.99,89.41,89.52,26149.0,86.5785,86.6652,86.1066,86.2125,26149.0
2021-10-27 10:55:00,89.52,89.67,89.22,89.67,17060.0,86.2125,86.357,85.9236,86.357,17060.0
2021-10-27 11:00:00,89.66,89.83,89.39,89.39,11204.0,86.3473,86.5111,86.0873,86.0873,11204.0
2021-10-27 11:05:00,89.39,89.8,89.39,89.74,39725.0,86.0873,86.4822,86.0873,86.4244,39725.0
2021-10-27 11:10:00,89.78,89.85,89.68,89.76,50965.0,86.4629,86.5303,86.3666,86.4436,50965.0
2021-10-27 11:15:00,89.76,89.81,89.52,89.52,32720.0,86.4436,86.4918,86.2125,86.2125,32720.0
2021-10-27 11:20:00,89.45,89.49,89.11,89.13,20349.0,86.1451,86.1836,85.8177,85.8369,20349.0
2021-10-27 11:25:00,89.12,89.31,89.03,89.12,37744.0,85.8273,86.0103,85.7406,85.8273,37744.0
2021-10-27 11:30:00,89.06,89.14,88.97,89.06,10773.0,85.7695,85.8466,85.6828,85.7695,10773.0
2021-10-27 11:35:00,89.04,89.1,88.97,89.02,7862.0,85.7503,85.808,85.6828,85.731,7862.0
2021-10-27 11:40:00,89.02,89.28,89.02,89.22,45445.0,85.731,85.9814,85.731,85.9236,45445.0
2021-10-27 11:45:00,89.19,89.38,89.18,89.33,14762.0,85.8947,86.0777,85.8851,86.0295,14762.0
2021-10-27 11:50:00,89.28,89.5,89.28,89.42,13700.0,85.9814,86.1933,85.9814,86.1162,13700.0
2021-10-27 11:55:00,89.42,89.46,89.16,89.18,13751.0,86.1162,86.1547,85.8658,85.8851,13751.0
2021-10-27 12:00:00,89.23,89.24,89.01,89.02,7707.0,85.9332,85.9429,85.7214,85.731,7707.0
2021-10-27 12:05:00,89.0,89.06,88.85,88.96,29670.0,85.7117,85.7695,85.5673,85.6732,29670.0
2021-10-27 12:10:00,88.97,88.97,88.86,88.88,8719.0,85.6828,85.6828,85.5769,85.5962,8719.0
2021-10-27 12:15:00,88.85,88.95,88.8,88.85,6034.0,85.5673,85.6636,85.5191,85.5673,6034.0
2021-10-27 12:20:00,88.83,88.83,88.56,88.56,20698.0,85.548,85.548,85.288,85.288,20698.0
2021-10-27 12:25:00,88.56,88.56,88.4,88.51,14446.0,85.288,85.288,85.1339,85.2398,14446.0
2021-10-27 12:30:00,88.55,88.55,88.4,88.49,6009.0,85.2784,85.2784,85.1339,85.2206,6009.0
2021-10-27 12:35:00,88.5,88.56,88.45,88.52,4325.0,85.2302,85.288,85.182,85.2495,4325.0
2021-10-27 12:40:00,88.54,88.55,88.41,88.47,9978.0,85.2687,85.2784,85.1435,85.2013,9978.0
2021-10-27 12:45:00,88.46,88.5,88.41,88.5,7291.0,85.1917,85.2302,85.1435,85.2302,7291.0
2021-10-27 12:50:00,88.5,88.5,88.43,88.44,3632.0,85.2302,85.2302,85.1628,85.1724,3632.0
2021-10-27 12:55:00,88.42,88.47,88.37,88.45,99345.0,85.1532,85.2013,85.105,85.182,99345.0
2021-10-27 13:00:00,88.46,88.64,88.45,88.56,18075.0,85.1917,85.365,85.182,85.288,18075.0
2021-10-27 13:05:00,88.5,88.54,88.44,88.54,5000.0,85.2302,85.2687,85.1724,85.2687,5000.0
2021-10-27 13:10:00,88.55,88.59,88.51,88.59,5787.0,85.2784,85.3169,85.2398,85.3169,5787.0
2021-10-27 13:15:00,88.59,88.59,88.38,88.49,4336.0,85.3169,85.3169,85.1146,85.2206,4336.0
2021-10-27 13:20:00,88.5,88.53,88.41,88.53,6121.0,85.2302,85.2591,85.1435,85.2591,6121.0
2021-10-27 13:25:00,88.5,88.51,88.39,88.48,18121.0,85.2302,85.2398,85.1243,85.2109,18121.0
2021-10-27 13:30:00,88.48,88.5,88.4,88.41,5314.0,85.2109,85.2302,85.1339,85.1435,5314.0
2021-10-27 13:35:00,88.4,88.48,88.33,88.48,4812.0,85.1339,85.2109,85.0665,85.2109,4812.0
2021-10-27 13:40:00,88.48,88.61,88.41,88.6,5697.0,85.2109,85.3361,85.1435,85.3265,5697.0
2021-10-27 13:45:00,88.61,88.68,88.56,88.63,10263.0,85.3361,85.4036,85.288,85.3554,10263.0
2021-10-27 13:50:00,88.65,88.73,88.62,88.69,3610.0,85.3747,85.4517,85.3458,85.4132,3610.0
2021-10-27 13:55:00,88.7,88.77,88.63,88.64,13724.0,85.4228,85.4902,85.3554,85.365,13724.0
2021-10-27 14:00:00,88.65,88.67,88.52,88.64,13321.0,85.3747,85.3939,85.2495,85.365,13321.0
2021-10-27 14:05:00,88.65,88.82,88.65,88.82,27115.0,85.3747,85.5384,85.3747,85.5384,27115.0
2021-10-27 14:10:00,88.83,88.84,88.67,88.73,13787.0,85.548,85.5576,85.3939,85.4517,13787.0
2021-10-27 14:15:00,88.7,88.71,88.62,88.64,4495.0,85.4228,85.4324,85.3458,85.365,4495.0
2021-10-27 14:20:00,88.63,88.75,88.58,88.61,46621.0,85.3554,85.471,85.3072,85.3361,46621.0
2021-10-27 14:25:00,88.6,88.61,88.42,88.45,16068.0,85.3265,85.3361,85.1532,85.182,16068.0
2021-10-27 14:30:00,88.46,88.56,88.41,88.55,37256.0,85.1917,85.288,85.1435,85.2784,37256.0
2021-10-27 14:35:00,88.54,88.58,88.5,88.56,9247.0,85.2687,85.3072,85.2302,85.288,9247.0
2021-10-27 14:40:00,88.55,88.57,88.47,88.5,5506.0,85.2784,85.2976,85.2013,85.2302,5506.0
2021-10-27 14:45:00,88.5,88.61,88.5,88.58,6260.0,85.2302,85.3361,85.2302,85.3072,6260.0
2021-10-27 14:50:00,88.63,88.67,88.61,88.61,7148.0,85.3554,85.3939,85.3361,85.3361,7148.0
2021-10-27 14:55:00,88.62,88.7,88.6,88.7,11355.0,85.3458,85.4228,85.3265,85.4228,11355.0
2021-10-27 15:00:00,88.69,88.69,88.45,88.45,35413.0,85.4132,85.4132,85.182,85.182,35413.0
2021-10-27 15:05:00,88.45,88.45,88.33,88.34,20961.0,85.182,85.182,85.0665,85.0761,20961.0
2021-10-27 15:10:00,88.32,88.33,88.22,88.22,10668.0,85.0569,85.0665,84.9605,84.9605,10668.0
2021-10-27 15:15:00,88.23,88.23,88.02,88.05,13750.0,84.9702,84.9702,84.7679,84.7968,13750.0
2021-10-27 15:20:00,88.05,88.15,87.96,88.15,18588.0,84.7968,84.8931,84.7102,84.8931,18588.0
2021-10-27 15:25:00,88.17,88.21,88.06,88.15,16723.0,84.9124,84.9509,84.8065,84.8931,16723.0
2021-10-27 15:30:00,88.16,88.2,88.04,88.2,17400.0,84.9028,84.9413,84.7872,84.9413,17400.0
2021-10-27 15:35:00,88.18,88.21,88.05,88.11,25379.0,84.922,84.9509,84.7968,84.8546,25379.0
2021-10-27 15:40:00,88.11,88.17,87.99,88.03,27278.0,84.8546,84.9124,84.739,84.7776,27278.0
2021-10-27 15:45:00,88.03,88.07,87.92,87.96,27089.0,84.7776,84.8161,84.6716,84.7102,27089.0
2021-10-27 15:50:00,87.96,87.97,87.82,87.83,37044.0,84.7102,84.7198,84.5753,84.585,37044.0
2021-10-27 15:55:00,87.84,87.96,87.72,87.76,224856.0,84.5946,84.7102,84.479,84.5175,224856.0
2021-10-28 09:30:00,88.41,88.59,87.98,88.37,43319.0,85.1435,85.3169,84.7294,85.105,43319.0
2021-10-28 09:35:00,88.38,88.47,87.9,87.9,22538.0,85.1146,85.2013,84.6524,84.6524,22538.0
2021-10-28 09:40:00,87.9,88.17,87.76,87.99,41585.0,84.6524,84.9124,84.5175,84.739,41585.0
2021-10-28 09:45:00,88.06,88.5,88.06,88.15,12202.0,84.8065,85.2302,84.8065,84.8931,12202.0
2021-10-28 09:50:00,88.16,88.43,88.08,88.43,3842.0,84.9028,85.1628,84.8257,85.1628,3842.0
2021-10-28 09:55:00,88.47,88.57,88.44,88.57,6157.0,85.2013,85.2976,85.1724,85.2976,6157.0
2021-10-28 10:00:00,88.54,88.6,88.26,88.4,29580.0,85.2687,85.3265,84.9991,85.1339,29580.0
2021-10-28 10:05:00,88.42,88.5,88.28,88.31,5501.0,85.1532,85.2302,85.0183,85.0472,5501.0
2021-10-28 10:10:00,88.38,88.75,88.38,88.75,19455.0,85.1146,85.471,85.1146,85.471,19455.0
2021-10-28 10:15:00,88.77,88.78,88.58,88.68,10829.0,85.4902,85.4999,85.3072,85.4036,10829.0
2021-10-28 10:20:00,88.66,88.91,88.63,88.84,12117.0,85.3843,85.6251,85.3554,85.5576,12117.0
2021-10-28 10:25:00,88.86,89.07,88.83,89.02,17885.0,85.5769,85.7791,85.548,85.731,17885.0
2021-10-28 10:30:00,89.04,89.18,89.01,89.09,28464.0,85.7503,85.8851,85.7214,85.7984,28464.0
2021-10-28 10:35:00,89.06,89.24,89.02,89.15,13955.0,85.7695,85.9429,85.731,85.8562,13955.0
2021-10-28 10:40:00,89.15,89.19,88.97,89.05,26173.0,85.8562,85.8947,85.6828,85.7599,26173.0
2021-10-28 10:45:00,89.06,89.06,88.71,88.8,27466.0,85.7695,85.7695,85.4324,85.5191,27466.0
2021-10-28 10:50:00,88.81,88.88,88.73,88.76,6884.0,85.5287,85.5962,85.4517,85.4806,6884.0
2021-10-28 10:55:00,88.79,89.04,88.78,88.89,5600.0,85.5095,85.7503,85.4999,85.6058,5600.0
2021-10-28 11:00:00,88.82,88.92,88.82,88.86,10341.0,85.5384,85.6347,85.5384,85.5769,10341.0
2021-10-28 11:05:00,88.86,88.91,88.8,88.87,66346.0,85.5769,85.6251,85.5191,85.5865,66346.0
2021-10-28 11:10:00,88.85,88.88,88.62,88.62,8242.0,85.5673,85.5962,85.3458,85.3458,8242.0
2021-10-28 11:15:00,88.63,88.69,88.46,88.51,9199.0,85.3554,85.4132,85.1917,85.2398,9199.0
2021-10-28 11:20:00,88.53,88.69,88.51,88.56,8810.0,85.2591,85.4132,85.2398,85.288,8810.0
2021-10-28 11:25:00,88.53,88.53,88.4,88.5,6586.0,85.2591,85.2591,85.1339,85.2302,6586.0
2021-10-28 11:30:00,88.46,88.7,88.45,88.7,23855.0,85.1917,85.4228,85.182,85.4228,23855.0
2021-10-28 11:35:00,88.7,88.79,88.7,88.73,9943.0,85.4228,85.5095,85.4228,85.4517,9943.0
2021-10-28 11:40:00,88.72,88.77,88.68,88.7,11286.0,85.4421,85.4902,85.4036,85.4228,11286.0
2021-10-28 11:45:00,88.76,88.86,88.7,88.71,17392.0,85.4806,85.5769,85.4228,85.4324,17392.0
2021-10-28 11:50:00,88.67,88.73,88.6,88.66,7455.0,85.3939,85.4517,85.3265,85.3843,7455.0
2021-10-28 11:55:00,88.63,88.78,88.63,88.73,3740.0,85.3554,85.4999,85.3554,85.4517,3740.0
2021-10-28 12:00:00,88.72,88.87,88.72,88.81,6249.0,85.4421,85.5865,85.4421,85.5287,6249.0
2021-10-28 12:05:00,88.83,89.18,88.83,89.08,26912.0,85.548,85.8851,85.548,85.7888,26912.0
2021-10-28 12:10:00,89.1,89.37,89.1,89.34,36485.0,85.808,86.0681,85.808,86.0392,36485.0
2021-10-28 12:15:00,89.34,89.42,89.2,89.39,22923.0,86.0392,86.1162,85.9043,86.0873,22923.0
2021-10-28 12:20:00,89.4,89.4,89.28,89.3,24005.0,86.0969,86.0969,85.9814,86.0006,24005.0
2021-10-28 12:25:00,89.29,89.32,89.15,89.15,26842.0,85.991,86.0199,85.8562,85.8562,26842.0
2021-10-28 12:30:00,89.15,89.15,89.04,89.08,7863.0,85.8562,85.8562,85.7503,85.7888,7863.0
2021-10-28 12:35:00,89.07,89.07,89.0,89.05,5566.0,85.7791,85.7791,85.7117,85.7599,5566.0
2021-10-28 12:40:00,89.01,89.01,88.95,88.96,8107.0,85.7214,85.7214,85.6636,85.6732,8107.0
2021-10-28 12:45:00,88.98,89.03,88.93,89.02,7532.0,85.6925,85.7406,85.6443,85.731,7532.0
2021-10-28 12:50:00,89.02,89.11,89.02,89.1,11662.0,85.731,85.8177,85.731,85.808,11662.0
2021-10-28 12:55:00,89.08,89.15,89.06,89.08,9658.0,85.7888,85.8562,85.7695,85.7888,9658.0
2021-10-28 13:00:00,89.08,89.35,89.08,89.26,9570.0,85.7888,86.0488,85.7888,85.9621,9570.0
2021-10-28 13:05:00,89.27,89.28,89.21,89.27,22396.0,85.9718,85.9814,85.914,85.9718,22396.0
2021-10-28 13:10:00,89.23,89.26,89.16,89.17,9457.0,85.9332,85.9621,85.8658,85.8754,9457.0
2021-10-28 13:15:00,89.17,89.28,89.14,89.28,29344.0,85.8754,85.9814,85.8466,85.9814,29344.0
2021-10-28 13:20:00,89.3,89.45,89.24,89.31,59716.0,86.0006,86.1451,85.9429,86.0103,59716.0
2021-10-28 13:25:00,89.3,89.32,89.18,89.19,12563.0,86.0006,86.0199,85.8851,85.8947,12563.0
2021-10-28 13:30:00,89.19,89.34,89.19,89.34,5456.0,85.8947,86.0392,85.8947,86.0392,5456.0
2021-10-28 13:35:00,89.35,89.43,89.3,89.38,7558.0,86.0488,86.1258,86.0006,86.0777,7558.0
2021-10-28 13:40:00,89.38,89.46,89.38,89.4,4450.0,86.0777,86.1547,86.0777,86.0969,4450.0
2021-10-28 13:45:00,89.4,89.41,89.31,89.34,8723.0,86.0969,86.1066,86.0103,86.0392,8723.0
2021-10-28 13:50:00,89.34,89.36,89.27,89.3,24839.0,86.0392,86.0584,85.9718,86.0006,24839.0
2021-10-28 13:55:00,89.3,89.33,89.26,89.29,8765.0,86.0006,86.0295,85.9621,85.991,8765.0
2021-10-28 14:00:00,89.3,89.41,89.29,89.41,10902.0,86.0006,86.1066,85.991,86.1066,10902.0
2021-10-28 14:05:00,89.43,89.48,89.38,89.48,7486.0,86.1258,86.174,86.0777,86.174,7486.0
2021-10-28 14:10:00,89.48,89.53,89.45,89.48,12030.0,86.174,86.2221,86.1451,86.174,12030.0
2021-10-28 14:15:00,89.49,89.49,89.43,89.47,21294.0,86.1836,86.1836,86.1258,86.1644,21294.0
2021-10-28 14:20:00,89.48,89.55,89.47,89.54,16042.0,86.174,86.2414,86.1644,86.2318,16042.0
2021-10-28 14:25:00,89.55,89.67,89.55,89.62,13799.0,86.2414,86.357,86.2414,86.3088,13799.0
2021-10-28 14:30:00,89.62,89.65,89.5,89.53,19242.0,86.3088,86.3377,86.1933,86.2221,19242.0
2021-10-28 14:35:00,89.54,89.54,89.4,89.4,15536.0,86.2318,86.2318,86.0969,86.0969,15536.0
2021-10-28 14:40:00,89.39,89.39,89.23,89.25,14344.0,86.0873,86.0873,85.9332,85.9525,14344.0
2021-10-28 14:45:00,89.25,89.29,89.18,89.29,22853.0,85.9525,85.991,85.8851,85.991,22853.0
2021-10-28 14:50:00,89.29,89.36,89.25,89.28,22996.0,85.991,86.0584,85.9525,85.9814,22996.0
2021-10-28 14:55:00,89.27,89.27,89.2,89.21,13344.0,85.9718,85.9718,85.9043,85.914,13344.0
2021-10-28 15:00:00,89.2,89.28,89.12,89.13,11955.0,85.9043,85.9814,85.8273,85.8369,11955.0
2021-10-28 15:05:00,89.13,89.23,89.12,89.19,21560.0,85.8369,85.9332,85.8273,85.8947,21560.0
2021-10-28 15:10:00,89.19,89.26,89.16,89.26,18779.0,85.8947,85.9621,85.8658,85.9621,18779.0
2021-10-28 15:15:00,89.26,89.34,89.23,89.29,26738.0,85.9621,86.0392,85.9332,85.991,26738.0
2021-10-28 15:20:00,89.29,89.38,89.25,89.34,20542.0,85.991,86.0777,85.9525,86.0392,20542.0
2021-10-28 15:25:00,89.33,89.42,89.29,89.4,20094.0,86.0295,86.1162,85.991,86.0969,20094.0
2021-10-28 15:30:00,89.4,89.46,89.33,89.34,32194.0,86.0969,86.1547,86.0295,86.0392,32194.0
2021-10-28 15:35:00,89.35,89.38,89.22,89.22,33697.0,86.0488,86.0777,85.9236,85.9236,33697.0
2021-10-28 15:40:00,89.21,89.31,89.17,89.25,38907.0,85.914,86.0103,85.8754,85.9525,38907.0
2021-10-28 15:45:00,89.26,89.29,89.21,89.23,45131.0,85.9621,85.991,85.914,85.9332,45131.0
2021-10-28 15:50:00,89.23,89.37,89.18,89.27,89805.0,85.9332,86.0681,85.8851,85.9718,89805.0
2021-10-28 15:55:00,89.26,89.4,89.21,89.36,178464.0,85.9621,86.0969,85.914,86.0584,178464.0
2021-10-29 09:30:00,89.17,89.63,89.17,89.46,20153.0,85.8754,86.3185,85.8754,86.1547,20153.0
2021-10-29 09:35:00,89.56,89.75,89.4,89.6,5491.0,86.251,86.434,86.0969,86.2896,5491.0
2021-10-29 09:40:00,89.7,89.75,89.45,89.5,47927.0,86.3859,86.434,86.1451,86.1933,47927.0
2021-10-29 09:45:00,89.54,89.88,89.51,89.77,11333.0,86.2318,86.5592,86.2029,86.4533,11333.0
2021-10-29 09:50:00,89.83,89.89,89.65,89.88,6619.0,86.5111,86.5688,86.3377,86.5592,6619.0
2021-10-29 09:55:00,89.9,89.95,89.59,89.61,4666.0,86.5785,86.6266,86.2799,86.2992,4666.0
2021-10-29 10:00:00,89.55,89.89,89.55,89.81,67915.0,86.2414,86.5688,86.2414,86.4918,67915.0
2021-10-29 10:05:00,89.85,90.43,89.85,90.38,17842.0,86.5303,87.0889,86.5303,87.0407,17842.0
2021-10-29 10:10:00,90.37,90.37,90.15,90.2,12924.0,87.0311,87.0311,86.8192,86.8674,12924.0
2021-10-29 10:15:00,90.22,90.25,89.99,90.24,10412.0,86.8867,86.9155,86.6652,86.9059,10412.0
2021-10-29 10:20:00,90.29,90.44,90.2,90.42,17400.0,86.9541,87.0985,86.8674,87.0793,17400.0
2021-10-29 10:25:00,90.39,90.56,90.37,90.56,17261.0,87.0504,87.2141,87.0311,87.2141,17261.0
2021-10-29 10:30:00,90.53,90.58,90.38,90.49,13358.0,87.1852,87.2334,87.0407,87.1467,13358.0
2021-10-29 10:35:00,90.43,90.56,90.43,90.53,5810.0,87.0889,87.2141,87.0889,87.1852,5810.0
2021-10-29 10:40:00,90.53,90.53,90.28,90.28,5075.0,87.1852,87.1852,86.9444,86.9444,5075.0
2021-10-29 10:45:00,90.31,90.48,90.27,90.43,10254.0,86.9733,87.137,86.9348,87.0889,10254.0
2021-10-29 10:50:00,90.45,90.48,90.22,90.22,11226.0,87.1082,87.137,86.8867,86.8867,11226.0
2021-10-29 10:55:00,90.24,90.32,90.17,90.19,16469.0,86.9059,86.983,86.8385,86.8578,16469.0
2021-10-29 11:00:00,90.17,90.26,90.11,90.23,14422.0,86.8385,86.9252,86.7807,86.8963,14422.0
2021-10-29 11:05:00,90.2,90.2,89.92,89.98,13510.0,86.8674,86.8674,86.5977,86.6555,13510.0
2021-10-29 11:10:00,90.08,90.15,90.08,90.14,4112.0,86.7518,86.8192,86.7518,86.8096,4112.0
2021-10-29 11:15:00,90.18,90.27,90.12,90.13,19454.0,86.8481,86.9348,86.7903,86.8,19454.0
2021-10-29 11:20:00,90.14,90.2,90.1,90.18,4739.0,86.8096,86.8674,86.7711,86.8481,4739.0
2021-10-29 11:25:00,90.15,90.19,90.07,90.1,4032.0,86.8192,86.8578,86.7422,86.7711,4032.0
2021-10-29 11:30:00,90.12,90.18,90.03,90.13,36872.0,86.7903,86.8481,86.7037,86.8,36872.0
2021-10-29 11:35:00,90.11,90.13,89.91,89.92,4713.0,86.7807,86.8,86.5881,86.5977,4713.0
2021-10-29 11:40:00,89.91,89.98,89.79,89.81,6177.0,86.5881,86.6555,86.4725,86.4918,6177.0
2021-10-29 11:45:00,89.81,89.83,89.76,89.82,2699.0,86.4918,86.5111,86.4436,86.5014,2699.0
2021-10-29 11:50:00,89.83,89.95,89.82,89.85,5774.0,86.5111,86.6266,86.5014,86.5303,5774.0
2021-10-29 11:55:00,89.82,89.86,89.82,89.86,1206.0,86.5014,86.54,86.5014,86.54,1206.0
2021-10-29 12:00:00,89.87,89.9,89.81,89.82,4103.0,86.5496,86.5785,86.4918,86.5014,4103.0
2021-10-29 12:05:00,89.77,89.81,89.72,89.73,1951.0,86.4533,86.4918,86.4051,86.4148,1951.0
2021-10-29 12:10:00,89.73,89.78,89.71,89.77,7016.0,86.4148,86.4629,86.3955,86.4533,7016.0
2021-10-29 12:15:00,89.77,89.88,89.77,89.82,3761.0,86.4533,86.5592,86.4533,86.5014,3761.0
2021-10-29 12:20:00,89.84,89.95,89.83,89.9,5050.0,86.5207,86.6266,86.5111,86.5785,5050.0
2021-10-29 12:25:00,89.89,89.89,89.76,89.84,5051.0,86.5688,86.5688,86.4436,86.5207,5051.0
2021-10-29 12:30:00,89.81,89.81,89.68,89.7,8863.0,86.4918,86.4918,86.3666,86.3859,8863.0
2021-10-29 12:35:00,89.68,89.74,89.66,89.67,5007.0,86.3666,86.4244,86.3473,86.357,5007.0
2021-10-29 12:40:00,89.63,89.68,89.61,89.62,3951.0,86.3185,86.3666,86.2992,86.3088,3951.0
2021-10-29 12:45:00,89.63,89.63,89.5,89.53,14891.0,86.3185,86.3185,86.1933,86.2221,14891.0
2021-10-29 12:50:00,89.53,89.6,89.51,89.57,3899.0,86.2221,86.2896,86.2029,86.2607,3899.0
2021-10-29 12:55:00,89.57,89.61,89.5,89.5,5415.0,86.2607,86.2992,86.1933,86.1933,5415.0
2021-10-29 13:00:00,89.5,89.5,89.41,89.44,2717.0,86.1933,86.1933,86.1066,86.1355,2717.0
2021-10-29 13:05:00,89.46,89.46,89.41,89.45,1912.0,86.1547,86.1547,86.1066,86.1451,1912.0
2021-10-29 13:10:00,89.48,89.48,89.37,89.37,7457.0,86.174,86.174,86.0681,86.0681,7457.0
2021-10-29 13:15:00,89.37,89.48,89.37,89.43,7038.0,86.0681,86.174,86.0681,86.1258,7038.0
2021-10-29 13:20:00,89.42,89.45,89.31,89.32,10298.0,86.1162,86.1451,86.0103,86.0199,10298.0
2021-10-29 13:25:00,89.32,89.35,89.28,89.31,3574.0,86.0199,86.0488,85.9814,86.0103,3574.0
2021-10-29 13:30:00,89.31,89.34,89.26,89.28,3628.0,86.0103,86.0392,85.9621,85.9814,3628.0
2021-10-29 13:35:00,89.3,89.37,89.29,89.35,2169.0,86.0006,86.0681,85.991,86.0488,2169.0
2021-10-29 13:40:00,89.35,89.4,89.34,89.39,3100.0,86.0488,86.0969,86.0392,86.0873,3100.0
2021-10-29 13:45:00,89.4,89.4,89.3,89.33,6379.0,86.0969,86.0969,86.0006,86.0295,6379.0
2021-10-29 13:50:00,89.3,89.37,89.27,89.32,2562.0,86.0006,86.0681,85.9718,86.0199,2562.0
2021-10-29 13:55:00,89.34,89.37,89.25,89.27,5951.0,86.0392,86.0681,85.9525,85.9718,5951.0
2021-10-29 14:00:00,89.29,89.31,89.25,89.26,4205.0,85.991,86.0103,85.9525,85.9621,4205.0
2021-10-29 14:05:00,89.26,89.3,89.21,89.29,3094.0,85.9621,86.0006,85.914,85.991,3094.0
2021-10-29 14:10:00,89.29,89.31,89.16,89.16,5796.0,85.991,86.0103,85.8658,85.8658,5796.0
2021-10-29 14:15:00,89.16,89.22,89.13,89.21,7510.0,85.8658,85.9236,85.8369,85.914,7510.0
2021-10-29 14:20:00,89.21,89.22,89.16,89.16,7755.0,85.914,85.9236,85.8658,85.8658,7755.0
2021-10-29 14:25:00,89.19,89.2,89.09,89.12,13191.0,85.8947,85.9043,85.7984,85.8273,13191.0
2021-10-29 14:30:00,89.13,89.13,89.04,89.06,7658.0,85.8369,85.8369,85.7503,85.7695,7658.0
2021-10-29 14:35:00,89.08,89.11,89.03,89.06,6167.0,85.7888,85.8177,85.7406,85.7695,6167.0
2021-10-29 14:40:00,89.06,89.11,89.01,89.08,5846.0,85.7695,85.8177,85.7214,85.7888,5846.0
2021-10-29 14:45:00,89.11,89.21,89.1,89.17,4985.0,85.8177,85.914,85.808,85.8754,4985.0
2021-10-29 14:50:00,89.19,89.29,89.19,89.28,3457.0,85.8947,85.991,85.8947,85.9814,3457.0
2021-10-29 14:55:00,89.3,89.33,89.25,89.3,10352.0,86.0006,86.0295,85.9525,86.0006,10352.0
2021-10-29 15:00:00,89.3,89.3,89.15,89.19,4756.0,86.0006,86.0006,85.8562,85.8947,4756.0
2021-10-29 15:05:00,89.19,89.25,89.17,89.25,7156.0,85.8947,85.9525,85.8754,85.9525,7156.0
2021-10-29 15:10:00,89.25,89.35,89.2,89.35,10796.0,85.9525,86.0488,85.9043,86.0488,10796.0
2021-10-29 15:15:00,89.35,89.35,89.13,89.15,15967.0,86.0488,86.0488,85.8369,85.8562,15967.0
2021-10-29 15:20:00,89.15,89.21,89.08,89.16,35958.0,85.8562,85.914,85.7888,85.8658,35958.0
2021-10-29 15:25:00,89.16,89.33,89.13,89.33,23812.0,85.8658,86.0295,85.8369,86.0295,23812.0
2021-10-29 15:30:00,89.33,89.34,89.23,89.26,21392.0,86.0295,86.0392,85.9332,85.9621,21392.0
2021-10-29 15:35:00,89.26,89.42,89.23,89.42,16874.0,85.9621,86.1162,85.9332,86.1162,16874.0
2021-10-29 15:40:00,89.43,89.51,89.36,89.51,20526.0,86.1258,86.2029,86.0584,86.2029,20526.0
2021-10-29 15:45:00,89.51,89.54,89.42,89.43,20919.0,86.2029,86.2318,86.1162,86.1258,20919.0
2021-10-29 15:50:00,89.42,89.72,89.32,89.42,44663.0,86.1162,86.4051,86.0199,86.1162,44663.0
2021-10-29 15:55:00,89.42,89.47,89.23,89.26,147388.0,86.1162,86.1644,85.9332,85.9621,147388.0
2021-11-01 09:30:00,89.33,89.5,89.1,89.22,41034.0,86.0295,86.1933,85.808,85.9236,41034.0
2021-11-01 09:35:00,89.2,89.9,89.2,89.83,16699.0,85.9043,86.5785,85.9043,86.5111,16699.0
2021-11-01 09:40:00,89.77,89.81,89.32,89.32,11030.0,86.4533,86.4918,86.0199,86.0199,11030.0
2021-11-01 09:45:00,89.23,89.23,88.8,88.83,16440.0,85.9332,85.9332,85.5191,85.548,16440.0
2021-11-01 09:50:00,88.87,88.87,88.68,88.69,10776.0,85.5865,85.5865,85.4036,85.4132,10776.0
2021-11-01 09:55:00,88.7,88.88,88.57,88.65,13191.0,85.4228,85.5962,85.2976,85.3747,13191.0
2021-11-01 10:00:00,88.6,88.6,88.25,88.25,13722.0,85.3265,85.3265,84.9894,84.9894,13722.0
2021-11-01 10:05:00,88.28,88.4,88.1,88.33,20498.0,85.0183,85.1339,84.845,85.0665,20498.0
2021-11-01 10:10:00,88.3,88.55,88.28,88.44,13390.0,85.0376,85.2784,85.0183,85.1724,13390.0
2021-11-01 10:15:00,88.47,88.82,88.47,88.78,15668.0,85.2013,85.5384,85.2013,85.4999,15668.0
2021-11-01 10:20:00,88.78,88.95,88.78,88.93,16937.0,85.4999,85.6636,85.4999,85.6443,16937.0
2021-11-01 10:25:00,88.91,89.17,88.88,89.07,23507.0,85.6251,85.8754,85.5962,85.7791,23507.0
2021-11-01 10:30:00,89.05,89.26,89.05,89.26,20209.0,85.7599,85.9621,85.7599,85.9621,20209.0
2021-11-01 10:35:00,89.25,89.41,89.19,89.19,30482.0,85.9525,86.1066,85.8947,85.8947,30482.0
2021-11-01 10:40:00,89.13,89.31,89.01,89.01,7865.0,85.8369,86.0103,85.7214,85.7214,7865.0
2021-11-01 10:45:00,89.01,89.13,88.95,89.06,7125.0,85.7214,85.8369,85.6636,85.7695,7125.0
2021-11-01 10:50:00,89.03,89.17,89.01,89.03,13984.0,85.7406,85.8754,85.7214,85.7406,13984.0
2021-11-01 10:55:00,89.01,89.07,88.93,89.03,15486.0,85.7214,85.7791,85.6443,85.7406,15486.0
2021-11-01 11:00:00,89.02,89.45,89.02,89.43,17055.0,85.731,86.1451,85.731,86.1258,17055.0
2021-11-01 11:05:00,89.45,89.68,89.45,89.46,19910.0,86.1451,86.3666,86.1451,86.1547,19910.0
2021-11-01 11:10:00,89.44,89.46,89.33,89.35,28489.0,86.1355,86.1547,86.0295,86.0488,28489.0
2021-11-01 11:15:00,89.35,89.47,89.29,89.46,68480.0,86.0488,86.1644,85.991,86.1547,68480.0
2021-11-01 11:20:00,89.45,89.55,89.3,89.3,28939.0,86.1451,86.2414,86.0006,86.0006,28939.0
2021-11-01 11:25:00,89.3,89.45,89.28,89.44,29385.0,86.0006,86.1451,85.9814,86.1355,29385.0
2021-11-01 11:30:00,89.43,89.54,89.43,89.54,15911.0,86.1258,86.2318,86.1258,86.2318,15911.0
2021-11-01 11:35:00,89.52,89.52,89.38,89.44,15752.0,86.2125,86.2125,86.0777,86.1355,15752.0
2021-11-01 11:40:00,89.42,89.6,89.39,89.6,9870.0,86.1162,86.2896,86.0873,86.2896,9870.0
2021-11-01 11:45:00,89.57,89.63,89.49,89.55,8304.0,86.2607,86.3185,86.1836,86.2414,8304.0
2021-11-01 11:50:00,89.54,89.92,89.52,89.84,33684.0,86.2318,86.5977,86.2125,86.5207,33684.0
2021-11-01 11:55:00,89.85,89.94,89.85,89.93,16158.0,86.5303,86.617,86.5303,86.6074,16158.0
2021-11-01 12:00:00,89.98,90.2,89.93,90.19,11861.0,86.6555,86.8674,86.6074,86.8578,11861.0
2021-11-01 12:05:00,90.2,90.36,90.2,90.35,22155.0,86.8674,87.0215,86.8674,87.0119,22155.0
2021-11-01 12:10:00,90.34,90.52,90.33,90.4,10311.0,87.0022,87.1756,86.9926,87.06,10311.0
2021-11-01 12:15:00,90.42,90.44,90.19,90.25,11210.0,87.0793,87.0985,86.8578,86.9155,11210.0
2021-11-01 12:20:00,90.26,90.29,90.18,90.28,18734.0,86.9252,86.9541,86.8481,86.9444,18734.0
2021-11-01 12:25:00,90.28,90.37,90.14,90.25,27499.0,86.9444,87.0311,86.8096,86.9155,27499.0
2021-11-01 12:30:00,90.25,90.25,90.14,90.19,8963.0,86.9155,86.9155,86.8096,86.8578,8963.0
2021-11-01 12:35:00,90.2,90.29,90.2,90.28,8986.0,86.8674,86.9541,86.8674,86.9444,8986.0
2021-11-01 12:40:00,90.31,90.32,90.17,90.2,13321.0,86.9733,86.983,86.8385,86.8674,13321.0
2021-11-01 12:45:00,90.2,90.26,90.18,90.21,11547.0,86.8674,86.9252,86.8481,86.877,11547.0
2021-11-01 12:50:00,90.23,90.35,90.22,90.34,22973.0,86.8963,87.0119,86.8867,87.0022,22973.0
2021-11-01 12:55:00,90.32,90.32,90.17,90.31,50226.0,86.983,86.983,86.8385,86.9733,50226.0
2021-11-01 13:00:00,90.31,90.33,90.2,90.2,7876.0,86.9733,86.9926,86.8674,86.8674,7876.0
2021-11-01 13:05:00,90.21,90.31,90.21,90.22,10261.0,86.877,86.9733,86.877,86.8867,10261.0
2021-11-01 13:10:00,90.21,90.28,90.19,90.2,4374.0,86.877,86.9444,86.8578,86.8674,4374.0
2021-11-01 13:15:00,90.19,90.25,90.17,90.18,9922.0,86.8578,86.9155,86.8385,86.8481,9922.0
2021-11-01 13:20:00,90.16,90.17,90.06,90.06,10740.0,86.8289,86.8385,86.7326,86.7326,10740.0
2021-11-01 13:25:00,90.04,90.24,90.0,90.22,18767.0,86.7133,86.9059,86.6748,86.8867,18767.0
2021-11-01 13:30:00,90.23,90.3,90.19,90.24,24319.0,86.8963,86.9637,86.8578,86.9059,24319.0
2021-11-01 13:35:00,90.24,90.42,90.23,90.38,11684.0,86.9059,87.0793,86.8963,87.0407,11684.0
2021-11-01 13:40:00,90.38,90.38,90.25,90.32,13404.0,87.0407,87.0407,86.9155,86.983,13404.0
2021-11-01 13:45:00,90.33,90.41,90.23,90.4,14875.0,86.9926,87.0696,86.8963,87.06,14875.0
2021-11-01 13:50:00,90.38,90.38,90.23,90.23,19132.0,87.0407,87.0407,86.8963,86.8963,19132.0
2021-11-01 13:55:00,90.22,90.3,90.21,90.28,16263.0,86.8867,86.9637,86.877,86.9444,16263.0
2021-11-01 14:00:00,90.29,90.36,90.28,90.33,10169.0,86.9541,87.0215,86.9444,86.9926,10169.0
2021-11-01 14:05:00,90.36,90.37,90.22,90.33,14234.0,87.0215,87.0311,86.8867,86.9926,14234.0
2021-11-01 14:10:00,90.34,90.42,90.33,90.41,12843.0,87.0022,87.0793,86.9926,87.0696,12843.0
2021-11-01 14:15:00,90.4,90.4,90.19,90.19,14752.0,87.06,87.06,86.8578,86.8578,14752.0
2021-11-01 14:20:00,90.16,90.17,90.0,90.03,7381.0,86.8289,86.8385,86.6748,86.7037,7381.0
2021-11-01 14:25:00,90.05,90.05,90.01,90.05,20470.0,86.7229,86.7229,86.6844,86.7229,20470.0
2021-11-01 14:30:00,90.02,90.1,90.0,90.09,19856.0,86.694,86.7711,86.6748,86.7615,19856.0
2021-11-01 14:35:00,90.08,90.3,90.07,90.28,20554.0,86.7518,86.9637,86.7422,86.9444,20554.0
2021-11-01 14:40:00,90.29,90.29,90.14,90.15,11439.0,86.9541,86.9541,86.8096,86.8192,11439.0
2021-11-01 14:45:00,90.15,90.26,90.14,90.26,12913.0,86.8192,86.9252,86.8096,86.9252,12913.0
2021-11-01 14:50:00,90.25,90.26,90.14,90.14,17120.0,86.9155,86.9252,86.8096,86.8096,17120.0
2021-11-01 14:55:00,90.16,90.16,89.94,89.94,11315.0,86.8289,86.8289,86.617,86.617,11315.0
2021-11-01 15:00:00,89.95,89.97,89.87,89.88,8252.0,86.6266,86.6459,86.5496,86.5592,8252.0
2021-11-01 15:05:00,89.86,89.91,89.81,89.87,15297.0,86.54,86.5881,86.4918,86.5496,15297.0
2021-11-01 15:10:00,89.87,89.94,89.83,89.89,8364.0,86.5496,86.617,86.5111,86.5688,8364.0
2021-11-01 15:15:00,89.88,89.96,89.84,89.88,18133.0,86.5592,86.6363,86.5207,86.5592,18133.0
2021-11-01 15:20:00,89.88,89.96,89.81,89.95,9768.0,86.5592,86.6363,86.4918,86.6266,9768.0
2021-11-01 15:25:00,89.95,90.15,89.95,90.07,12489.0,86.6266,86.8192,86.6266,86.7422,12489.0
2021-11-01 15:30:00,90.08,90.14,90.05,90.07,15807.0,86.7518,86.8096,86.7229,86.7422,15807.0
2021-11-01 15:35:00,90.09,90.19,90.08,90.13,18741.0,86.7615,86.8578,86.7518,86.8,18741.0
2021-11-01 15:40:00,90.14,90.19,90.12,90.19,15392.0,86.8096,86.8578,86.7903,86.8578,15392.0
2021-11-01 15:45:00,90.19,90.23,90.17,90.22,19678.0,86.8578,86.8963,86.8385,86.8867,19678.0
2021-11-01 15:50:00,90.23,90.34,90.17,90.17,36058.0,86.8963,87.0022,86.8385,86.8385,36058.0
2021-11-01 15:55:00,90.17,90.35,90.15,90.3,100908.0,86.8385,87.0119,86.8192,86.9637,100908.0
2021-11-02 09:30:00,90.38,90.57,89.92,89.92,47631.0,87.0407,87.2237,86.5977,86.5977,47631.0
2021-11-02 09:35:00,89.93,90.23,89.77,89.89,15756.0,86.6074,86.8963,86.4533,86.5688,15756.0
2021-11-02 09:40:00,89.82,89.85,89.43,89.43,7428.0,86.5014,86.5303,86.1258,86.1258,7428.0
2021-11-02 09:45:00,89.47,89.57,89.06,89.08,9567.0,86.1644,86.2607,85.7695,85.7888,9567.0
2021-11-02 09:50:00,89.02,89.37,89.0,89.37,16830.0,85.731,86.0681,85.7117,86.0681,16830.0
2021-11-02 09:55:00,89.3,89.5,89.1,89.49,9688.0,86.0006,86.1933,85.808,86.1836,9688.0
2021-11-02 10:00:00,89.45,89.73,89.26,89.67,14690.0,86.1451,86.4148,85.9621,86.357,14690.0
2021-11-02 10:05:00,89.66,89.76,89.52,89.67,6103.0,86.3473,86.4436,86.2125,86.357,6103.0
2021-11-02 10:10:00,89.71,89.71,89.35,89.43,12835.0,86.3955,86.3955,86.0488,86.1258,12835.0
2021-11-02 10:15:00,89.44,89.68,89.36,89.65,10957.0,86.1355,86.3666,86.0584,86.3377,10957.0
2021-11-02 10:20:00,89.66,89.69,89.41,89.52,10427.0,86.3473,86.3762,86.1066,86.2125,10427.0
2021-11-02 10:25:00,89.5,89.61,89.25,89.33,12573.0,86.1933,86.2992,85.9525,86.0295,12573.0
2021-11-02 10:30:00,89.27,89.48,89.18,89.38,9754.0,85.9718,86.174,85.8851,86.0777,9754.0
2021-11-02 10:35:00,89.3,89.43,89.24,89.41,7009.0,86.0006,86.1258,85.9429,86.1066,7009.0
2021-11-02 10:40:00,89.37,89.41,89.17,89.17,4303.0,86.0681,86.1066,85.8754,85.8754,4303.0
2021-11-02 10:45:00,89.19,89.39,89.18,89.39,12821.0,85.8947,86.0873,85.8851,86.0873,12821.0
2021-11-02 10:50:00,89.41,89.51,89.36,89.5,8035.0,86.1066,86.2029,86.0584,86.1933,8035.0
2021-11-02 10:55:00,89.55,89.67,89.53,89.66,12916.0,86.2414,86.357,86.2221,86.3473,12916.0
2021-11-02 11:00:00,89.67,89.94,89.59,89.59,5534.0,86.357,86.617,86.2799,86.2799,5534.0
2021-11-02 11:05:00,89.56,89.66,89.36,89.39,10100.0,86.251,86.3473,86.0584,86.0873,10100.0
2021-11-02 11:10:00,89.35,89.38,89.17,89.19,4405.0,86.0488,86.0777,85.8754,85.8947,4405.0
2021-11-02 11:15:00,89.14,89.14,88.97,89.04,10092.0,85.8466,85.8466,85.6828,85.7503,10092.0
2021-11-02 11:20:00,89.04,89.06,88.84,88.84,7251.0,85.7503,85.7695,85.5576,85.5576,7251.0
2021-11-02 11:25:00,88.84,88.96,88.74,88.92,13724.0,85.5576,85.6732,85.4613,85.6347,13724.0
2021-11-02 11:30:00,88.84,88.9,88.77,88.83,10763.0,85.5576,85.6154,85.4902,85.548,10763.0
2021-11-02 11:35:00,88.84,88.86,88.69,88.71,9724.0,85.5576,85.5769,85.4132,85.4324,9724.0
2021-11-02 11:40:00,88.7,88.91,88.63,88.9,11390.0,85.4228,85.6251,85.3554,85.6154,11390.0
2021-11-02 11:45:00,88.84,88.86,88.63,88.64,6724.0,85.5576,85.5769,85.3554,85.365,6724.0
2021-11-02 11:50:00,88.63,88.63,88.39,88.42,13123.0,85.3554,85.3554,85.1243,85.1532,13123.0
2021-11-02 11:55:00,88.41,88.51,88.39,88.47,11399.0,85.1435,85.2398,85.1243,85.2013,11399.0
2021-11-02 12:00:00,88.48,88.52,88.43,88.43,4706.0,85.2109,85.2495,85.1628,85.1628,4706.0
2021-11-02 12:05:00,88.39,88.41,88.25,88.29,9641.0,85.1243,85.1435,84.9894,85.028,9641.0
2021-11-02 12:10:00,88.29,88.49,88.26,88.38,6513.0,85.028,85.2206,84.9991,85.1146,6513.0
2021-11-02 12:15:00,88.42,88.52,88.41,88.45,8154.0,85.1532,85.2495,85.1435,85.182,8154.0
2021-11-02 12:20:00,88.48,88.56,88.46,88.55,7263.0,85.2109,85.288,85.1917,85.2784,7263.0
2021-11-02 12:25:00,88.56,88.56,88.38,88.48,5607.0,85.288,85.288,85.1146,85.2109,5607.0
2021-11-02 12:30:00,88.49,88.76,88.49,88.74,15492.0,85.2206,85.4806,85.2206,85.4613,15492.0
2021-11-02 12:35:00,88.75,88.75,88.66,88.67,5898.0,85.471,85.471,85.3843,85.3939,5898.0
2021-11-02 12:40:00,88.68,88.8,88.68,88.8,24951.0,85.4036,85.5191,85.4036,85.5191,24951.0
2021-11-02 12:45:00,88.8,89.02,88.8,89.02,6786.0,85.5191,85.731,85.5191,85.731,6786.0
2021-11-02 12:50:00,89.0,89.08,88.99,89.03,5225.0,85.7117,85.7888,85.7021,85.7406,5225.0
2021-11-02 12:55:00,88.99,89.07,88.99,89.06,3067.0,85.7021,85.7791,85.7021,85.7695,3067.0
2021-11-02 13:00:00,89.05,89.05,88.75,88.87,12642.0,85.7599,85.7599,85.471,85.5865,12642.0
2021-11-02 13:05:00,88.84,88.88,88.79,88.81,6399.0,85.5576,85.5962,85.5095,85.5287,6399.0
2021-11-02 13:10:00,88.79,88.85,88.77,88.85,3153.0,85.5095,85.5673,85.4902,85.5673,3153.0
2021-11-02 13:15:00,88.84,88.88,88.79,88.8,4016.0,85.5576,85.5962,85.5095,85.5191,4016.0
2021-11-02 13:20:00,88.8,88.81,88.61,88.61,6373.0,85.5191,85.5287,85.3361,85.3361,6373.0
2021-11-02 13:25:00,88.62,88.62,88.49,88.51,6683.0,85.3458,85.3458,85.2206,85.2398,6683.0
2021-11-02 13:30:00,88.52,88.52,88.32,88.33,13479.0,85.2495,85.2495,85.0569,85.0665,13479.0
2021-11-02 13:35:00,88.34,88.35,88.2,88.26,15366.0,85.0761,85.0857,84.9413,84.9991,15366.0
2021-11-02 13:40:00,88.26,88.35,88.22,88.23,7459.0,84.9991,85.0857,84.9605,84.9702,7459.0
2021-11-02 13:45:00,88.2,88.23,88.13,88.13,13452.0,84.9413,84.9702,84.8739,84.8739,13452.0
2021-11-02 13:50:00,88.13,88.27,88.13,88.14,21447.0,84.8739,85.0087,84.8739,84.8835,21447.0
2021-11-02 13:55:00,88.15,88.31,88.15,88.27,14813.0,84.8931,85.0472,84.8931,85.0087,14813.0
2021-11-02 14:00:00,88.27,88.38,88.24,88.38,13830.0,85.0087,85.1146,84.9798,85.1146,13830.0
2021-11-02 14:05:00,88.38,88.41,88.3,88.31,6022.0,85.1146,85.1435,85.0376,85.0472,6022.0
2021-11-02 14:10:00,88.32,88.42,88.32,88.41,18617.0,85.0569,85.1532,85.0569,85.1435,18617.0
2021-11-02 14:15:00,88.42,88.53,88.41,88.53,5379.0,85.1532,85.2591,85.1435,85.2591,5379.0
2021-11-02 14:20:00,88.54,88.55,88.37,88.39,10030.0,85.2687,85.2784,85.105,85.1243,10030.0
2021-11-02 14:25:00,88.39,88.43,88.33,88.42,14653.0,85.1243,85.1628,85.0665,85.1532,14653.0
2021-11-02 14:30:00,88.42,88.61,88.42,88.56,15403.0,85.1532,85.3361,85.1532,85.288,15403.0
2021-11-02 14:35:00,88.56,88.59,88.49,88.5,5296.0,85.288,85.3169,85.2206,85.2302,5296.0
2021-11-02 14:40:00,88.51,88.56,88.47,88.54,7289.0,85.2398,85.288,85.2013,85.2687,7289.0
2021-11-02 14:45:00,88.56,88.62,88.5,88.51,8354.0,85.288,85.3458,85.2302,85.2398,8354.0
2021-11-02 14:50:00,88.51,88.51,88.4,88.42,8742.0,85.2398,85.2398,85.1339,85.1532,8742.0
2021-11-02 14:55:00,88.41,88.51,88.38,88.47,13849.0,85.1435,85.2398,85.1146,85.2013,13849.0
2021-11-02 15:00:00,88.48,88.55,88.46,88.53,7024.0,85.2109,85.2784,85.1917,85.2591,7024.0
2021-11-02 15:05:00,88.53,88.68,88.52,88.66,8138.0,85.2591,85.4036,85.2495,85.3843,8138.0
2021-11-02 15:10:00,88.67,88.68,88.58,88.63,12599.0,85.3939,85.4036,85.3072,85.3554,12599.0
2021-11-02 15:15:00,88.64,88.64,88.57,88.59,10592.0,85.365,85.365,85.2976,85.3169,10592.0
2021-11-02 15:20:00,88.58,88.58,88.47,88.5,10163.0,85.3072,85.3072,85.2013,85.2302,10163.0
2021-11-02 15:25:00,88.51,88.51,88.41,88.47,13371.0,85.2398,85.2398,85.1435,85.2013,13371.0
2021-11-02 15:30:00,88.48,88.48,88.3,88.32,15111.0,85.2109,85.2109,85.0376,85.0569,15111.0
2021-11-02 15:35:00,88.34,88.47,88.34,88.47,25775.0,85.0761,85.2013,85.0761,85.2013,25775.0
2021-11-02 15:40:00,88.46,88.49,88.41,88.45,28683.0,85.1917,85.2206,85.1435,85.182,28683.0
2021-11-02 15:45:00,88.44,88.53,88.42,88.48,24952.0,85.1724,85.2591,85.1532,85.2109,24952.0
2021-11-02 15:50:00,88.47,88.6,88.47,88.59,50335.0,85.2013,85.3265,85.2013,85.3169,50335.0
2021-11-02 15:55:00,88.59,88.63,88.47,88.5,156131.0,85.3169,85.3554,85.2013,85.2302,156131.0
2021-11-03 09:30:00,88.14,88.75,88.1,88.25,49047.0,84.8835,85.471,84.845,84.9894,49047.0
2021-11-03 09:35:00,88.29,88.47,88.07,88.46,18335.0,85.028,85.2013,84.8161,85.1917,18335.0
2021-11-03 09:40:00,88.38,88.73,88.37,88.52,9772.0,85.1146,85.4517,85.105,85.2495,9772.0
2021-11-03 09:45:00,88.61,89.17,88.54,88.99,12813.0,85.3361,85.8754,85.2687,85.7021,12813.0
2021-11-03 09:50:00,89.08,89.23,88.87,89.23,27505.0,85.7888,85.9332,85.5865,85.9332,27505.0
2021-11-03 09:55:00,89.23,89.48,89.09,89.44,12145.0,85.9332,86.174,85.7984,86.1355,12145.0
2021-11-03 10:00:00,89.5,89.88,89.48,89.73,18709.0,86.1933,86.5592,86.174,86.4148,18709.0
2021-11-03 10:05:00,89.74,89.94,89.7,89.94,8529.0,86.4244,86.617,86.3859,86.617,8529.0
2021-11-03 10:10:00,89.9,90.16,89.81,90.05,11881.0,86.5785,86.8289,86.4918,86.7229,11881.0
2021-11-03 10:15:00,90.0,90.0,89.71,89.95,28756.0,86.6748,86.6748,86.3955,86.6266,28756.0
2021-11-03 10:20:00,89.87,90.02,89.86,89.96,8289.0,86.5496,86.694,86.54,86.6363,8289.0
2021-11-03 10:25:00,90.03,90.18,89.97,90.09,10473.0,86.7037,86.8481,86.6459,86.7615,10473.0
2021-11-03 10:30:00,90.12,90.27,90.11,90.26,8816.0,86.7903,86.9348,86.7807,86.9252,8816.0
2021-11-03 10:35:00,90.22,90.39,90.1,90.28,16552.0,86.8867,87.0504,86.7711,86.9444,16552.0
2021-11-03 10:40:00,90.27,90.29,90.19,90.22,12013.0,86.9348,86.9541,86.8578,86.8867,12013.0
2021-11-03 10:45:00,90.2,90.28,90.11,90.22,15164.0,86.8674,86.9444,86.7807,86.8867,15164.0
2021-11-03 10:50:00,90.18,90.35,90.15,90.31,12610.0,86.8481,87.0119,86.8192,86.9733,12610.0
2021-11-03 10:55:00,90.29,90.38,90.21,90.32,11710.0,86.9541,87.0407,86.877,86.983,11710.0
2021-11-03 11:00:00,90.32,90.55,90.3,90.52,15284.0,86.983,87.2045,86.9637,87.1756,15284.0
2021-11-03 11:05:00,90.52,90.52,90.05,90.21,16379.0,87.1756,87.1756,86.7229,86.877,16379.0
2021-11-03 11:10:00,90.25,90.27,90.16,90.21,5515.0,86.9155,86.9348,86.8289,86.877,5515.0
2021-11-03 11:15:00,90.12,90.18,90.03,90.07,10358.0,86.7903,86.8481,86.7037,86.7422,10358.0
2021-11-03 11:20:00,90.09,90.14,89.94,89.98,5629.0,86.7615,86.8096,86.617,86.6555,5629.0
2021-11-03 11:25:00,89.97,89.98,89.79,89.91,16849.0,86.6459,86.6555,86.4725,86.5881,16849.0
2021-11-03 11:30:00,89.85,90.07,89.85,89.89,46741.0,86.5303,86.7422,86.5303,86.5688,46741.0
2021-11-03 11:35:00,89.86,89.9,89.69,89.85,12248.0,86.54,86.5785,86.3762,86.5303,12248.0
2021-11-03 11:40:00,89.83,90.01,89.81,90.01,14447.0,86.5111,86.6844,86.4918,86.6844,14447.0
2021-11-03 11:45:00,90.0,90.0,89.89,89.91,11893.0,86.6748,86.6748,86.5688,86.5881,11893.0
2021-11-03 11:50:00,89.91,90.03,89.87,89.91,16965.0,86.5881,86.7037,86.5496,86.5881,16965.0
2021-11-03 11:55:00,89.92,89.92,89.59,89.63,27389.0,86.5977,86.5977,86.2799,86.3185,27389.0
2021-11-03 12:00:00,89.61,89.78,89.61,89.66,8096.0,86.2992,86.4629,86.2992,86.3473,8096.0
2021-11-03 12:05:00,89.66,89.66,89.46,89.5,14559.0,86.3473,86.3473,86.1547,86.1933,14559.0
2021-11-03 12:10:00,89.49,89.57,89.43,89.55,11314.0,86.1836,86.2607,86.1258,86.2414,11314.0
2021-11-03 12:15:00,89.55,89.56,89.46,89.48,4567.0,86.2414,86.251,86.1547,86.174,4567.0
2021-11-03 12:20:00,89.48,89.56,89.36,89.49,7485.0,86.174,86.251,86.0584,86.1836,7485.0
2021-11-03 12:25:00,89.49,89.64,89.48,89.63,6148.0,86.1836,86.3281,86.174,86.3185,6148.0
2021-11-03 12:30:00,89.62,89.69,89.55,89.59,5834.0,86.3088,86.3762,86.2414,86.2799,5834.0
2021-11-03 12:35:00,89.58,89.58,89.49,89.49,5038.0,86.2703,86.2703,86.1836,86.1836,5038.0
2021-11-03 12:40:00,89.5,89.54,89.44,89.47,6642.0,86.1933,86.2318,86.1355,86.1644,6642.0
2021-11-03 12:45:00,89.48,89.52,89.39,89.43,3954.0,86.174,86.2125,86.0873,86.1258,3954.0
2021-11-03 12:50:00,89.46,89.49,89.42,89.43,2257.0,86.1547,86.1836,86.1162,86.1258,2257.0
2021-11-03 12:55:00,89.42,89.5,89.42,89.45,4459.0,86.1162,86.1933,86.1162,86.1451,4459.0
2021-11-03 13:00:00,89.42,89.46,89.32,89.34,6269.0,86.1162,86.1547,86.0199,86.0392,6269.0
2021-11-03 13:05:00,89.34,89.35,89.27,89.3,7713.0,86.0392,86.0488,85.9718,86.0006,7713.0
2021-11-03 13:10:00,89.29,89.29,89.16,89.17,5563.0,85.991,85.991,85.8658,85.8754,5563.0
2021-11-03 13:15:00,89.16,89.21,89.07,89.15,9200.0,85.8658,85.914,85.7791,85.8562,9200.0
2021-11-03 13:20:00,89.14,89.16,88.89,88.89,16444.0,85.8466,85.8658,85.6058,85.6058,16444.0
2021-11-03 13:25:00,88.9,88.98,88.88,88.98,6974.0,85.6154,85.6925,85.5962,85.6925,6974.0
2021-11-03 13:30:00,88.95,88.97,88.85,88.85,3348.0,85.6636,85.6828,85.5673,85.5673,3348.0
2021-11-03 13:35:00,88.81,88.88,88.8,88.87,4267.0,85.5287,85.5962,85.5191,85.5865,4267.0
2021-11-03 13:40:00,88.89,88.89,88.75,88.75,4842.0,85.6058,85.6058,85.471,85.471,4842.0
2021-11-03 13:45:00,88.73,88.74,88.52,88.62,7282.0,85.4517,85.4613,85.2495,85.3458,7282.0
2021-11-03 13:50:00,88.63,88.72,88.58,88.71,6598.0,85.3554,85.4421,85.3072,85.4324,6598.0
2021-11-03 13:55:00,88.71,88.78,88.62,88.76,10288.0,85.4324,85.4999,85.3458,85.4806,10288.0
2021-11-03 14:00:00,88.77,89.41,88.77,89.41,11725.0,85.4902,86.1066,85.4902,86.1066,11725.0
2021-11-03 14:05:00,89.37,89.38,88.87,88.91,10539.0,86.0681,86.0777,85.5865,85.6251,10539.0
2021-11-03 14:10:00,88.91,88.98,88.77,88.92,11895.0,85.6251,85.6925,85.4902,85.6347,11895.0
2021-11-03 14:15:00,88.93,89.07,88.86,89.07,13521.0,85.6443,85.7791,85.5769,85.7791,13521.0
2021-11-03 14:20:00,89.03,89.15,88.99,89.15,4262.0,85.7406,85.8562,85.7021,85.8562,4262.0
2021-11-03 14:25:00,89.15,89.17,88.95,89.05,6340.0,85.8562,85.8754,85.6636,85.7599,6340.0
2021-11-03 14:30:00,89.06,89.15,88.83,88.83,12786.0,85.7695,85.8562,85.548,85.548,12786.0
2021-11-03 14:35:00,88.83,88.86,88.57,88.61,61781.0,85.548,85.5769,85.2976,85.3361,61781.0
2021-11-03 14:40:00,88.62,88.77,88.57,88.68,74508.0,85.3458,85.4902,85.2976,85.4036,74508.0
2021-11-03 14:45:00,88.69,89.04,88.62,89.04,31524.0,85.4132,85.7503,85.3458,85.7503,31524.0
2021-11-03 14:50:00,89.01,89.15,88.96,89.12,22446.0,85.7214,85.8562,85.6732,85.8273,22446.0
2021-11-03 14:55:00,89.17,89.36,89.14,89.21,17849.0,85.8754,86.0584,85.8466,85.914,17849.0
2021-11-03 15:00:00,89.2,89.32,89.04,89.04,18088.0,85.9043,86.0199,85.7503,85.7503,18088.0
2021-11-03 15:05:00,89.07,89.09,88.88,88.88,23089.0,85.7791,85.7984,85.5962,85.5962,23089.0
2021-11-03 15:10:00,88.88,89.18,88.86,89.13,19302.0,85.5962,85.8851,85.5769,85.8369,19302.0
2021-11-03 15:15:00,89.1,89.11,88.87,88.87,30633.0,85.808,85.8177,85.5865,85.5865,30633.0
2021-11-03 15:20:00,88.88,88.92,88.7,88.85,17788.0,85.5962,85.6347,85.4228,85.5673,17788.0
2021-11-03 15:25:00,88.85,88.87,88.75,88.79,20084.0,85.5673,85.5865,85.471,85.5095,20084.0
2021-11-03 15:30:00,88.77,88.97,88.77,88.86,25038.0,85.4902,85.6828,85.4902,85.5769,25038.0
2021-11-03 15:35:00,88.85,88.88,88.7,88.71,25827.0,85.5673,85.5962,85.4228,85.4324,25827.0
2021-11-03 15:40:00,88.71,88.77,88.59,88.6,37463.0,85.4324,85.4902,85.3169,85.3265,37463.0
2021-11-03 15:45:00,88.61,88.67,88.49,88.67,63321.0,85.3361,85.3939,85.2206,85.3939,63321.0
2021-11-03 15:50:00,88.68,88.75,88.57,88.66,100129.0,85.4036,85.471,85.2976,85.3843,100129.0
2021-11-03 15:55:00,88.67,88.82,88.6,88.82,114772.0,85.3939,85.5384,85.3265,85.5384,114772.0
2021-11-04 09:30:00,89.56,90.16,89.5,90.05,58040.0,86.251,86.8289,86.1933,86.7229,58040.0
2021-11-04 09:35:00,89.95,90.75,89.95,90.75,19130.0,86.6266,87.3971,86.6266,87.3971,19130.0
2021-11-04 09:40:00,90.77,90.81,90.28,90.36,20570.0,87.4163,87.4549,86.9444,87.0215,20570.0
2021-11-04 09:45:00,90.43,90.65,90.33,90.45,10545.0,87.0889,87.3008,86.9926,87.1082,10545.0
2021-11-04 09:50:00,90.45,90.83,90.45,90.68,21328.0,87.1082,87.4741,87.1082,87.3297,21328.0
2021-11-04 09:55:00,90.7,90.85,90.61,90.84,8656.0,87.3489,87.4934,87.2622,87.4837,8656.0
2021-11-04 10:00:00,90.84,91.19,90.79,91.14,30006.0,87.4837,87.8208,87.4356,87.7727,30006.0
2021-11-04 10:05:00,91.17,91.26,90.98,91.26,15898.0,87.8016,87.8882,87.6186,87.8882,15898.0
2021-11-04 10:10:00,91.3,91.36,91.21,91.33,21771.0,87.9268,87.9845,87.8401,87.9556,21771.0
2021-11-04 10:15:00,91.34,91.56,91.34,91.43,24885.0,87.9653,88.1771,87.9653,88.0519,24885.0
2021-11-04 10:20:00,91.42,91.46,91.27,91.44,25475.0,88.0423,88.0808,87.8979,88.0616,25475.0
2021-11-04 10:25:00,91.43,91.95,91.39,91.9,79846.0,88.0519,88.5527,88.0134,88.5046,79846.0
2021-11-04 10:30:00,91.91,92.21,91.9,92.2,43304.0,88.5142,88.8031,88.5046,88.7935,43304.0
2021-11-04 10:35:00,92.2,92.36,92.06,92.13,57671.0,88.7935,88.9476,88.6587,88.7261,57671.0
2021-11-04 10:40:00,92.12,92.23,92.1,92.14,29978.0,88.7165,88.8224,88.6972,88.7357,29978.0
2021-11-04 10:45:00,92.17,92.17,91.85,91.85,16824.0,88.7646,88.7646,88.4564,88.4564,16824.0
2021-11-04 10:50:00,91.76,91.9,91.59,91.6,11206.0,88.3698,88.5046,88.206,88.2157,11206.0
2021-11-04 10:55:00,91.58,91.63,91.46,91.48,24959.0,88.1964,88.2446,88.0808,88.1001,24959.0
2021-11-04 11:00:00,91.46,91.55,91.38,91.45,8877.0,88.0808,88.1675,88.0038,88.0712,8877.0
2021-11-04 11:05:00,91.48,91.49,91.06,91.06,14126.0,88.1001,88.1097,87.6956,87.6956,14126.0
2021-11-04 11:10:00,91.06,91.1,90.82,90.82,26046.0,87.6956,87.7341,87.4645,87.4645,26046.0
2021-11-04 11:15:00,90.85,90.85,90.54,90.56,14892.0,87.4934,87.4934,87.1948,87.2141,14892.0
2021-11-04 11:20:00,90.55,90.71,90.43,90.45,22771.0,87.2045,87.3585,87.0889,87.1082,22771.0
2021-11-04 11:25:00,90.42,90.6,90.16,90.6,19236.0,87.0793,87.2526,86.8289,87.2526,19236.0
2021-11-04 11:30:00,90.56,90.77,90.55,90.77,16239.0,87.2141,87.4163,87.2045,87.4163,16239.0
2021-11-04 11:35:00,90.77,90.83,90.71,90.81,15372.0,87.4163,87.4741,87.3585,87.4549,15372.0
2021-11-04 11:40:00,90.81,90.92,90.79,90.91,14733.0,87.4549,87.5608,87.4356,87.5512,14733.0
2021-11-04 11:45:00,90.89,90.92,90.75,90.91,17730.0,87.5319,87.5608,87.3971,87.5512,17730.0
2021-11-04 11:50:00,90.89,90.92,90.79,90.85,16933.0,87.5319,87.5608,87.4356,87.4934,16933.0
2021-11-04 11:55:00,90.86,91.03,90.85,91.03,15456.0,87.503,87.6667,87.4934,87.6667,15456.0
2021-11-04 12:00:00,91.1,91.19,90.98,91.17,37551.0,87.7341,87.8208,87.6186,87.8016,37551.0
2021-11-04 12:05:00,91.18,91.27,91.11,91.27,24812.0,87.8112,87.8979,87.7438,87.8979,24812.0
2021-11-04 12:10:00,91.28,91.38,91.25,91.35,11684.0,87.9075,88.0038,87.8786,87.9749,11684.0
2021-11-04 12:15:00,91.37,91.37,91.24,91.35,12308.0,87.9942,87.9942,87.869,87.9749,12308.0
2021-11-04 12:20:00,91.35,91.53,91.35,91.41,29115.0,87.9749,88.1483,87.9749,88.0327,29115.0
2021-11-04 12:25:00,91.41,91.49,91.27,91.41,13715.0,88.0327,88.1097,87.8979,88.0327,13715.0
2021-11-04 12:30:00,91.42,91.42,91.3,91.37,6575.0,88.0423,88.0423,87.9268,87.9942,6575.0
2021-11-04 12:35:00,91.37,91.44,91.3,91.39,15990.0,87.9942,88.0616,87.9268,88.0134,15990.0
2021-11-04 12:40:00,91.41,91.43,91.35,91.4,8421.0,88.0327,88.0519,87.9749,88.0231,8421.0
2021-11-04 12:45:00,91.41,91.45,91.33,91.43,10266.0,88.0327,88.0712,87.9556,88.0519,10266.0
2021-11-04 12:50:00,91.45,91.6,91.45,91.59,9742.0,88.0712,88.2157,88.0712,88.206,9742.0
2021-11-04 12:55:00,91.53,91.53,91.4,91.52,5363.0,88.1483,88.1483,88.0231,88.1386,5363.0
2021-11-04 13:00:00,91.55,91.56,91.45,91.56,7395.0,88.1675,88.1771,88.0712,88.1771,7395.0
2021-11-04 13:05:00,91.56,91.59,91.54,91.56,9111.0,88.1771,88.206,88.1579,88.1771,9111.0
2021-11-04 13:10:00,91.56,91.62,91.53,91.54,8336.0,88.1771,88.2349,88.1483,88.1579,8336.0
2021-11-04 13:15:00,91.55,91.56,91.45,91.48,5538.0,88.1675,88.1771,88.0712,88.1001,5538.0
2021-11-04 13:20:00,91.48,91.48,91.23,91.23,9552.0,88.1001,88.1001,87.8593,87.8593,9552.0
2021-11-04 13:25:00,91.24,91.28,91.18,91.25,6477.0,87.869,87.9075,87.8112,87.8786,6477.0
2021-11-04 13:30:00,91.26,91.36,91.26,91.3,20289.0,87.8882,87.9845,87.8882,87.9268,20289.0
2021-11-04 13:35:00,91.27,91.27,91.07,91.17,7547.0,87.8979,87.8979,87.7052,87.8016,7547.0
2021-11-04 13:40:00,91.2,91.36,91.19,91.35,4604.0,87.8304,87.9845,87.8208,87.9749,4604.0
2021-11-04 13:45:00,91.35,91.46,91.35,91.38,4347.0,87.9749,88.0808,87.9749,88.0038,4347.0
2021-11-04 13:50:00,91.41,91.48,91.41,91.45,3786.0,88.0327,88.1001,88.0327,88.0712,3786.0
2021-11-04 13:55:00,91.39,91.4,91.28,91.28,29180.0,88.0134,88.0231,87.9075,87.9075,29180.0
2021-11-04 14:00:00,91.28,91.28,91.0,91.03,36931.0,87.9075,87.9075,87.6378,87.6667,36931.0
2021-11-04 14:05:00,91.0,91.05,90.89,91.05,5050.0,87.6378,87.686,87.5319,87.686,5050.0
2021-11-04 14:10:00,91.03,91.05,90.93,91.05,4566.0,87.6667,87.686,87.5704,87.686,4566.0
2021-11-04 14:15:00,91.01,91.07,90.91,91.06,16958.0,87.6475,87.7052,87.5512,87.6956,16958.0
2021-11-04 14:20:00,91.06,91.06,90.87,90.87,10835.0,87.6956,87.6956,87.5126,87.5126,10835.0
2021-11-04 14:25:00,90.87,90.94,90.75,90.75,8515.0,87.5126,87.5801,87.3971,87.3971,8515.0
2021-11-04 14:30:00,90.77,90.8,90.62,90.7,110787.0,87.4163,87.4452,87.2719,87.3489,110787.0
2021-11-04 14:35:00,90.7,90.7,90.53,90.59,21113.0,87.3489,87.3489,87.1852,87.243,21113.0
2021-11-04 14:40:00,90.58,90.69,90.55,90.56,26946.0,87.2334,87.3393,87.2045,87.2141,26946.0
2021-11-04 14:45:00,90.55,90.61,90.39,90.43,14227.0,87.2045,87.2622,87.0504,87.0889,14227.0
2021-11-04 14:50:00,90.42,90.47,90.2,90.2,22387.0,87.0793,87.1274,86.8674,86.8674,22387.0
2021-11-04 14:55:00,90.25,90.43,90.19,90.42,26349.0,86.9155,87.0889,86.8578,87.0793,26349.0
2021-11-04 15:00:00,90.38,90.43,90.32,90.32,12957.0,87.0407,87.0889,86.983,86.983,12957.0
2021-11-04 15:05:00,90.3,90.34,90.18,90.18,14281.0,86.9637,87.0022,86.8481,86.8481,14281.0
2021-11-04 15:10:00,90.19,90.23,90.1,90.1,24081.0,86.8578,86.8963,86.7711,86.7711,24081.0
2021-11-04 15:15:00,90.09,90.11,89.99,90.02,18387.0,86.7615,86.7807,86.6652,86.694,18387.0
2021-11-04 15:20:00,90.02,90.21,90.02,90.17,18867.0,86.694,86.877,86.694,86.8385,18867.0
2021-11-04 15:25:00,90.17,90.18,89.96,89.98,17339.0,86.8385,86.8481,86.6363,86.6555,17339.0
2021-11-04 15:30:00,90.01,90.1,89.97,90.08,23456.0,86.6844,86.7711,86.6459,86.7518,23456.0
2021-11-04 15:35:00,90.05,90.11,89.99,90.0,20006.0,86.7229,86.7807,86.6652,86.6748,20006.0
2021-11-04 15:40:00,90.0,90.13,89.9,90.13,32420.0,86.6748,86.8,86.5785,86.8,32420.0
2021-11-04 15:45:00,90.13,90.22,90.05,90.19,28543.0,86.8,86.8867,86.7229,86.8578,28543.0
2021-11-04 15:50:00,90.19,90.21,90.13,90.14,64308.0,86.8578,86.877,86.8,86.8096,64308.0
2021-11-04 15:55:00,90.13,90.19,90.06,90.15,101167.0,86.8,86.8578,86.7326,86.8192,101167.0
2021-11-05 09:30:00,91.0,91.35,90.49,91.3,45313.0,87.6378,87.9749,87.1467,87.9268,45313.0
2021-11-05 09:35:00,91.2,91.85,91.14,91.68,43570.0,87.8304,88.4564,87.7727,88.2927,43570.0
2021-11-05 09:40:00,91.75,92.3,91.67,92.27,72065.0,88.3601,88.8898,88.2831,88.8609,72065.0
2021-11-05 09:45:00,92.21,92.56,92.09,92.5,28871.0,88.8031,89.1402,88.6876,89.0824,28871.0
2021-11-05 09:50:00,92.53,92.88,92.45,92.85,32505.0,89.1113,89.4484,89.0343,89.4195,32505.0
2021-11-05 09:55:00,92.79,92.85,92.2,92.3,75909.0,89.3617,89.4195,88.7935,88.8898,75909.0
2021-11-05 10:00:00,92.44,93.02,92.44,92.94,39729.0,89.0246,89.5832,89.0246,89.5062,39729.0
2021-11-05 10:05:00,92.9,92.93,92.55,92.55,28367.0,89.4676,89.4965,89.1306,89.1306,28367.0
2021-11-05 10:10:00,92.47,92.58,92.2,92.28,17924.0,89.0535,89.1595,88.7935,88.8705,17924.0
2021-11-05 10:15:00,92.32,92.48,92.27,92.32,20871.0,88.9091,89.0632,88.8609,88.9091,20871.0
2021-11-05 10:20:00,92.36,92.37,92.14,92.25,13682.0,88.9476,88.9572,88.7357,88.8417,13682.0
2021-11-05 10:25:00,92.18,92.28,92.11,92.26,11874.0,88.7742,88.8705,88.7068,88.8513,11874.0
2021-11-05 10:30:00,92.21,92.25,92.0,92.0,12007.0,88.8031,88.8417,88.6009,88.6009,12007.0
2021-11-05 10:35:00,92.06,92.13,91.92,92.07,10742.0,88.6587,88.7261,88.5238,88.6683,10742.0
2021-11-05 10:40:00,92.08,92.14,91.93,92.14,13189.0,88.6779,88.7357,88.5335,88.7357,13189.0
2021-11-05 10:45:00,92.1,92.14,92.02,92.14,6773.0,88.6972,88.7357,88.6201,88.7357,6773.0
2021-11-05 10:50:00,92.14,92.33,92.08,92.33,8542.0,88.7357,88.9187,88.6779,88.9187,8542.0
2021-11-05 10:55:00,92.31,92.35,92.18,92.23,7157.0,88.8994,88.938,88.7742,88.8224,7157.0
2021-11-05 11:00:00,92.23,92.55,92.21,92.54,12120.0,88.8224,89.1306,88.8031,89.1209,12120.0
2021-11-05 11:05:00,92.54,92.63,92.46,92.58,11298.0,89.1209,89.2076,89.0439,89.1595,11298.0
2021-11-05 11:10:00,92.58,92.65,92.35,92.52,19277.0,89.1595,89.2269,88.938,89.1017,19277.0
2021-11-05 11:15:00,92.51,92.57,92.34,92.43,14935.0,89.092,89.1498,88.9283,89.015,14935.0
2021-11-05 11:20:00,92.42,92.49,92.36,92.42,8673.0,89.0054,89.0728,88.9476,89.0054,8673.0
2021-11-05 11:25:00,92.37,92.43,92.24,92.31,12734.0,88.9572,89.015,88.832,88.8994,12734.0
2021-11-05 11:30:00,92.36,92.4,92.25,92.31,16541.0,88.9476,88.9861,88.8417,88.8994,16541.0
2021-11-05 11:35:00,92.32,92.37,92.12,92.31,32888.0,88.9091,88.9572,88.7165,88.8994,32888.0
2021-11-05 11:40:00,92.37,92.37,92.15,92.27,7212.0,88.9572,88.9572,88.7453,88.8609,7212.0
2021-11-05 11:45:00,92.27,92.28,92.12,92.26,16453.0,88.8609,88.8705,88.7165,88.8513,16453.0
2021-11-05 11:50:00,92.24,92.28,92.08,92.2,19695.0,88.832,88.8705,88.6779,88.7935,19695.0
2021-11-05 11:55:00,92.19,92.33,92.06,92.31,16403.0,88.7839,88.9187,88.6587,88.8994,16403.0
2021-11-05 12:00:00,92.27,92.27,92.2,92.22,12495.0,88.8609,88.8609,88.7935,88.8128,12495.0
2021-11-05 12:05:00,92.2,92.26,92.1,92.26,19888.0,88.7935,88.8513,88.6972,88.8513,19888.0
2021-11-05 12:10:00,92.26,92.37,92.16,92.16,18655.0,88.8513,88.9572,88.755,88.755,18655.0
2021-11-05 12:15:00,92.15,92.19,92.03,92.06,13065.0,88.7453,88.7839,88.6298,88.6587,13065.0
2021-11-05 12:20:00,92.06,92.27,92.05,92.19,8533.0,88.6587,88.8609,88.649,88.7839,8533.0
2021-11-05 12:25:00,92.2,92.44,92.14,92.44,6396.0,88.7935,89.0246,88.7357,89.0246,6396.0
2021-11-05 12:30:00,92.45,92.54,92.4,92.54,9415.0,89.0343,89.1209,88.9861,89.1209,9415.0
2021-11-05 12:35:00,92.54,92.58,92.46,92.51,9066.0,89.1209,89.1595,89.0439,89.092,9066.0
2021-11-05 12:40:00,92.48,92.53,92.41,92.51,12336.0,89.0632,89.1113,88.9957,89.092,12336.0
2021-11-05 12:45:00,92.5,92.5,92.32,92.43,5987.0,89.0824,89.0824,88.9091,89.015,5987.0
2021-11-05 12:50:00,92.44,92.56,92.37,92.53,8526.0,89.0246,89.1402,88.9572,89.1113,8526.0
2021-11-05 12:55:00,92.53,92.53,92.39,92.44,10688.0,89.1113,89.1113,88.9765,89.0246,10688.0
2021-11-05 13:00:00,92.48,92.57,92.45,92.56,4976.0,89.0632,89.1498,89.0343,89.1402,4976.0
2021-11-05 13:05:00,92.52,92.56,92.47,92.5,5955.0,89.1017,89.1402,89.0535,89.0824,5955.0
2021-11-05 13:10:00,92.51,92.52,92.38,92.48,9120.0,89.092,89.1017,88.9668,89.0632,9120.0
2021-11-05 13:15:00,92.48,92.69,92.48,92.69,14282.0,89.0632,89.2654,89.0632,89.2654,14282.0
2021-11-05 13:20:00,92.67,92.78,92.64,92.68,10242.0,89.2461,89.3521,89.2172,89.2558,10242.0
2021-11-05 13:25:00,92.66,92.66,92.19,92.26,16219.0,89.2365,89.2365,88.7839,88.8513,16219.0
2021-11-05 13:30:00,92.31,92.47,92.25,92.41,9572.0,88.8994,89.0535,88.8417,88.9957,9572.0
2021-11-05 13:35:00,92.36,92.43,92.32,92.33,13641.0,88.9476,89.015,88.9091,88.9187,13641.0
2021-11-05 13:40:00,92.34,92.36,92.18,92.22,6111.0,88.9283,88.9476,88.7742,88.8128,6111.0
2021-11-05 13:45:00,92.19,92.24,91.99,92.13,12578.0,88.7839,88.832,88.5913,88.7261,12578.0
2021-11-05 13:50:00,92.11,92.23,92.09,92.16,5725.0,88.7068,88.8224,88.6876,88.755,5725.0
2021-11-05 13:55:00,92.18,92.38,92.18,92.32,7288.0,88.7742,88.9668,88.7742,88.9091,7288.0
2021-11-05 14:00:00,92.33,92.4,92.25,92.37,5628.0,88.9187,88.9861,88.8417,88.9572,5628.0
2021-11-05 14:05:00,92.39,92.51,92.37,92.48,15317.0,88.9765,89.092,88.9572,89.0632,15317.0
2021-11-05 14:10:00,92.45,92.56,92.42,92.51,6068.0,89.0343,89.1402,89.0054,89.092,6068.0
2021-11-05 14:15:00,92.54,92.59,92.51,92.55,5049.0,89.1209,89.1691,89.092,89.1306,5049.0
2021-11-05 14:20:00,92.56,92.65,92.49,92.51,9510.0,89.1402,89.2269,89.0728,89.092,9510.0
2021-11-05 14:25:00,92.53,92.57,92.39,92.47,6670.0,89.1113,89.1498,88.9765,89.0535,6670.0
2021-11-05 14:30:00,92.48,92.48,92.36,92.47,4458.0,89.0632,89.0632,88.9476,89.0535,4458.0
2021-11-05 14:35:00,92.46,92.47,92.36,92.45,4777.0,89.0439,89.0535,88.9476,89.0343,4777.0
2021-11-05 14:40:00,92.43,92.44,92.32,92.37,5076.0,89.015,89.0246,88.9091,88.9572,5076.0
2021-11-05 14:45:00,92.36,92.45,92.3,92.4,21670.0,88.9476,89.0343,88.8898,88.9861,21670.0
2021-11-05 14:50:00,92.41,92.43,92.35,92.4,5032.0,88.9957,89.015,88.938,88.9861,5032.0
2021-11-05 14:55:00,92.4,92.52,92.4,92.48,7486.0,88.9861,89.1017,88.9861,89.0632,7486.0
2021-11-05 15:00:00,92.51,92.51,92.32,92.4,33733.0,89.092,89.092,88.9091,88.9861,33733.0
2021-11-05 15:05:00,92.39,92.5,92.37,92.47,9458.0,88.9765,89.0824,88.9572,89.0535,9458.0
2021-11-05 15:10:00,92.48,92.67,92.44,92.61,15208.0,89.0632,89.2461,89.0246,89.1884,15208.0
2021-11-05 15:15:00,92.59,92.69,92.56,92.66,14171.0,89.1691,89.2654,89.1402,89.2365,14171.0
2021-11-05 15:20:00,92.66,92.69,92.6,92.67,17486.0,89.2365,89.2654,89.1787,89.2461,17486.0
2021-11-05 15:25:00,92.67,92.72,92.54,92.63,16338.0,89.2461,89.2943,89.1209,89.2076,16338.0
2021-11-05 15:30:00,92.65,92.8,92.59,92.78,20262.0,89.2269,89.3713,89.1691,89.3521,20262.0
2021-11-05 15:35:00,92.78,92.87,92.71,92.73,29120.0,89.3521,89.4387,89.2847,89.3039,29120.0
2021-11-05 15:40:00,92.74,92.77,92.66,92.73,30522.0,89.3135,89.3424,89.2365,89.3039,30522.0
2021-11-05 15:45:00,92.72,92.75,92.66,92.66,32360.0,89.2943,89.3232,89.2365,89.2365,32360.0
2021-11-05 15:50:00,92.67,92.81,92.6,92.61,65140.0,89.2461,89.381,89.1787,89.1884,65140.0
2021-11-05 15:55:00,92.6,92.63,92.46,92.5,128761.0,89.1787,89.2076,89.0439,89.0824,128761.0
2021-11-08 09:30:00,92.64,92.97,92.28,92.84,55452.0,89.2172,89.535,88.8705,89.4099,55452.0
2021-11-08 09:35:00,92.87,93.1,92.66,92.87,20800.0,89.4387,89.6602,89.2365,89.4387,20800.0
2021-11-08 09:40:00,92.87,93.03,92.76,92.8,20444.0,89.4387,89.5928,89.3328,89.3713,20444.0
2021-11-08 09:45:00,92.86,93.12,92.63,93.01,20430.0,89.4291,89.6795,89.2076,89.5736,20430.0
2021-11-08 09:50:00,92.97,93.03,92.64,92.77,14390.0,89.535,89.5928,89.2172,89.3424,14390.0
2021-11-08 09:55:00,92.73,92.77,92.28,92.35,13265.0,89.3039,89.3424,88.8705,88.938,13265.0
2021-11-08 10:00:00,92.39,92.48,92.18,92.35,20043.0,88.9765,89.0632,88.7742,88.938,20043.0
2021-11-08 10:05:00,92.37,92.5,92.04,92.05,38152.0,88.9572,89.0824,88.6394,88.649,38152.0
2021-11-08 10:10:00,92.03,92.51,92.02,92.43,14702.0,88.6298,89.092,88.6201,89.015,14702.0
2021-11-08 10:15:00,92.47,92.9,92.38,92.82,12474.0,89.0535,89.4676,88.9668,89.3906,12474.0
2021-11-08 10:20:00,92.86,92.98,92.75,92.89,11067.0,89.4291,89.5447,89.3232,89.458,11067.0
2021-11-08 10:25:00,92.9,92.92,92.67,92.78,14434.0,89.4676,89.4869,89.2461,89.3521,14434.0
2021-11-08 10:30:00,92.8,92.8,92.63,92.67,11214.0,89.3713,89.3713,89.2076,89.2461,11214.0
2021-11-08 10:35:00,92.69,92.77,92.48,92.56,13813.0,89.2654,89.3424,89.0632,89.1402,13813.0
2021-11-08 10:40:00,92.58,92.77,92.42,92.77,13361.0,89.1595,89.3424,89.0054,89.3424,13361.0
2021-11-08 10:45:00,92.76,93.0,92.69,92.95,12170.0,89.3328,89.5639,89.2654,89.5158,12170.0
2021-11-08 10:50:00,92.91,93.01,92.79,92.81,15866.0,89.4773,89.5736,89.3617,89.381,15866.0
2021-11-08 10:55:00,92.77,92.91,92.69,92.9,10131.0,89.3424,89.4773,89.2654,89.4676,10131.0
2021-11-08 11:00:00,92.87,93.04,92.82,92.86,8522.0,89.4387,89.6025,89.3906,89.4291,8522.0
2021-11-08 11:05:00,92.86,92.93,92.79,92.82,8869.0,89.4291,89.4965,89.3617,89.3906,8869.0
2021-11-08 11:10:00,92.81,93.0,92.75,93.0,31810.0,89.381,89.5639,89.3232,89.5639,31810.0
2021-11-08 11:15:00,93.0,93.2,92.94,93.13,18521.0,89.5639,89.7566,89.5062,89.6891,18521.0
2021-11-08 11:20:00,93.11,93.13,92.93,92.94,8181.0,89.6699,89.6891,89.4965,89.5062,8181.0
2021-11-08 11:25:00,92.97,93.12,92.97,93.07,12393.0,89.535,89.6795,89.535,89.6314,12393.0
2021-11-08 11:30:00,93.09,93.09,92.88,92.94,6915.0,89.6506,89.6506,89.4484,89.5062,6915.0
2021-11-08 11:35:00,92.92,93.0,92.88,93.0,14782.0,89.4869,89.5639,89.4484,89.5639,14782.0
2021-11-08 11:40:00,93.0,93.04,92.95,92.99,10270.0,89.5639,89.6025,89.5158,89.5543,10270.0
2021-11-08 11:45:00,92.98,93.12,92.97,93.11,6550.0,89.5447,89.6795,89.535,89.6699,6550.0
2021-11-08 11:50:00,93.08,93.14,93.03,93.13,9304.0,89.641,89.6988,89.5928,89.6891,9304.0
2021-11-08 11:55:00,93.1,93.1,92.98,93.08,9021.0,89.6602,89.6602,89.5447,89.641,9021.0
2021-11-08 12:00:00,93.06,93.09,92.93,92.95,20315.0,89.6217,89.6506,89.4965,89.5158,20315.0
2021-11-08 12:05:00,92.95,93.0,92.84,92.87,7035.0,89.5158,89.5639,89.4099,89.4387,7035.0
2021-11-08 12:10:00,92.86,92.89,92.63,92.65,6759.0,89.4291,89.458,89.2076,89.2269,6759.0
2021-11-08 12:15:00,92.65,92.75,92.62,92.75,8039.0,89.2269,89.3232,89.198,89.3232,8039.0
2021-11-08 12:20:00,92.75,92.86,92.69,92.84,10865.0,89.3232,89.4291,89.2654,89.4099,10865.0
2021-11-08 12:25:00,92.84,92.91,92.82,92.84,9878.0,89.4099,89.4773,89.3906,89.4099,9878.0
2021-11-08 12:30:00,92.84,92.99,92.78,92.85,10310.0,89.4099,89.5543,89.3521,89.4195,10310.0
2021-11-08 12:35:00,92.86,92.95,92.85,92.89,8057.0,89.4291,89.5158,89.4195,89.458,8057.0
2021-11-08 12:40:00,92.94,92.96,92.82,92.87,20602.0,89.5062,89.5254,89.3906,89.4387,20602.0
2021-11-08 12:45:00,92.85,92.95,92.83,92.95,25041.0,89.4195,89.5158,89.4002,89.5158,25041.0
2021-11-08 12:50:00,92.93,92.99,92.9,92.99,11366.0,89.4965,89.5543,89.4676,89.5543,11366.0
2021-11-08 12:55:00,92.98,93.08,92.98,93.04,10856.0,89.5447,89.641,89.5447,89.6025,10856.0
2021-11-08 13:00:00,93.03,93.06,92.99,93.05,8922.0,89.5928,89.6217,89.5543,89.6121,8922.0
2021-11-08 13:05:00,93.06,93.14,93.06,93.08,11357.0,89.6217,89.6988,89.6217,89.641,11357.0
2021-11-08 13:10:00,93.09,93.17,93.05,93.09,10887.0,89.6506,89.7277,89.6121,89.6506,10887.0
2021-11-08 13:15:00,93.04,93.13,92.98,93.09,14569.0,89.6025,89.6891,89.5447,89.6506,14569.0
2021-11-08 13:20:00,93.09,93.29,93.09,93.27,15284.0,89.6506,89.8432,89.6506,89.824,15284.0
2021-11-08 13:25:00,93.26,93.34,93.2,93.28,28557.0,89.8143,89.8914,89.7566,89.8336,28557.0
2021-11-08 13:30:00,93.27,93.35,93.25,93.26,47131.0,89.824,89.901,89.8047,89.8143,47131.0
2021-11-08 13:35:00,93.27,93.4,93.25,93.34,67827.0,89.824,89.9492,89.8047,89.8914,67827.0
2021-11-08 13:40:00,93.32,93.35,93.25,93.25,28054.0,89.8721,89.901,89.8047,89.8047,28054.0
2021-11-08 13:45:00,93.26,93.29,93.19,93.23,49486.0,89.8143,89.8432,89.7469,89.7854,49486.0
2021-11-08 13:50:00,93.24,93.32,93.2,93.3,17852.0,89.7951,89.8721,89.7566,89.8529,17852.0
2021-11-08 13:55:00,93.3,93.54,93.3,93.47,36496.0,89.8529,90.084,89.8529,90.0166,36496.0
2021-11-08 14:00:00,93.47,93.55,93.43,93.55,15415.0,90.0166,90.0936,89.9781,90.0936,15415.0
2021-11-08 14:05:00,93.56,93.67,93.52,93.63,15669.0,90.1033,90.2092,90.0647,90.1707,15669.0
2021-11-08 14:10:00,93.62,93.63,93.49,93.57,11009.0,90.161,90.1707,90.0358,90.1129,11009.0
2021-11-08 14:15:00,93.56,93.56,93.47,93.51,12698.0,90.1033,90.1033,90.0166,90.0551,12698.0
2021-11-08 14:20:00,93.52,93.53,93.31,93.36,33694.0,90.0647,90.0744,89.8625,89.9106,33694.0
2021-11-08 14:25:00,93.37,93.48,93.36,93.45,11451.0,89.9203,90.0262,89.9106,89.9973,11451.0
2021-11-08 14:30:00,93.45,93.59,93.4,93.58,25700.0,89.9973,90.1321,89.9492,90.1225,25700.0
2021-11-08 14:35:00,93.59,93.59,93.28,93.3,34109.0,90.1321,90.1321,89.8336,89.8529,34109.0
2021-11-08 14:40:00,93.3,93.35,93.25,93.26,26417.0,89.8529,89.901,89.8047,89.8143,26417.0
2021-11-08 14:45:00,93.26,93.33,93.25,93.25,30480.0,89.8143,89.8817,89.8047,89.8047,30480.0
2021-11-08 14:50:00,93.26,93.27,93.19,93.21,45872.0,89.8143,89.824,89.7469,89.7662,45872.0
2021-11-08 14:55:00,93.21,93.42,93.11,93.41,23422.0,89.7662,89.9684,89.6699,89.9588,23422.0
2021-11-08 15:00:00,93.42,93.43,93.34,93.43,15540.0,89.9684,89.9781,89.8914,89.9781,15540.0
2021-11-08 15:05:00,93.44,93.51,93.35,93.35,17499.0,89.9877,90.0551,89.901,89.901,17499.0
2021-11-08 15:10:00,93.36,93.41,93.27,93.37,28136.0,89.9106,89.9588,89.824,89.9203,28136.0
2021-11-08 15:15:00,93.37,93.4,93.29,93.3,27038.0,89.9203,89.9492,89.8432,89.8529,27038.0
2021-11-08 15:20:00,93.3,93.38,93.28,93.29,34518.0,89.8529,89.9299,89.8336,89.8432,34518.0
2021-11-08 15:25:00,93.28,93.29,93.13,93.22,24923.0,89.8336,89.8432,89.6891,89.7758,24923.0
2021-11-08 15:30:00,93.22,93.25,93.08,93.1,32994.0,89.7758,89.8047,89.641,89.6602,32994.0
2021-11-08 15:35:00,93.09,93.16,93.01,93.02,32858.0,89.6506,89.718,89.5736,89.5832,32858.0
2021-11-08 15:40:00,93.01,93.01,92.84,92.85,66696.0,89.5736,89.5736,89.4099,89.4195,66696.0
2021-11-08 15:45:00,92.85,92.85,92.68,92.69,66955.0,89.4195,89.4195,89.2558,89.2654,66955.0
2021-11-08 15:50:00,92.69,92.97,92.68,92.95,80709.0,89.2654,89.535,89.2558,89.5158,80709.0
2021-11-08 15:55:00,92.96,93.01,92.71,92.73,191917.0,89.5254,89.5736,89.2847,89.3039,191917.0
2021-11-09 09:30:00,95.02,96.75,95.0,96.67,191658.0,91.5093,93.1754,91.49,93.0983,191658.0
2021-11-09 09:35:00,96.68,96.81,95.93,96.18,100161.0,93.108,93.2332,92.3857,92.6265,100161.0
2021-11-09 09:40:00,96.2,96.34,95.17,95.24,55954.0,92.6457,92.7805,91.6538,91.7212,55954.0
2021-11-09 09:45:00,95.11,95.64,95.1,95.24,49330.0,91.596,92.1064,91.5864,91.7212,49330.0
2021-11-09 09:50:00,95.25,96.07,95.21,96.07,90044.0,91.7308,92.5205,91.6923,92.5205,90044.0
2021-11-09 09:55:00,96.03,96.14,95.29,95.5,38511.0,92.482,92.5879,91.7693,91.9716,38511.0
2021-11-09 10:00:00,95.54,96.24,95.54,95.85,47495.0,92.0101,92.6842,92.0101,92.3086,47495.0
2021-11-09 10:05:00,95.9,95.93,95.1,95.24,26078.0,92.3568,92.3857,91.5864,91.7212,26078.0
2021-11-09 10:10:00,95.26,95.71,95.19,95.66,32584.0,91.7404,92.1738,91.673,92.1257,32584.0
2021-11-09 10:15:00,95.59,95.74,95.2,95.37,31905.0,92.0582,92.2027,91.6827,91.8464,31905.0
2021-11-09 10:20:00,95.38,95.46,95.2,95.22,36766.0,91.856,91.9331,91.6827,91.7019,36766.0
2021-11-09 10:25:00,95.25,95.59,95.25,95.42,22202.0,91.7308,92.0582,91.7308,91.8945,22202.0
2021-11-09 10:30:00,95.46,96.05,95.46,95.81,46186.0,91.9331,92.5013,91.9331,92.2701,46186.0
2021-11-09 10:35:00,95.81,96.22,95.79,96.05,36837.0,92.2701,92.665,92.2509,92.5013,36837.0
2021-11-09 10:40:00,96.02,96.29,95.83,96.29,29185.0,92.4724,92.7324,92.2894,92.7324,29185.0
2021-11-09 10:45:00,96.3,96.73,96.22,96.66,41682.0,92.742,93.1561,92.665,93.0887,41682.0
2021-11-09 10:50:00,96.62,96.62,96.14,96.17,27153.0,93.0502,93.0502,92.5879,92.6168,27153.0
2021-11-09 10:55:00,96.15,96.16,95.83,95.97,25389.0,92.5976,92.6072,92.2894,92.4242,25389.0
2021-11-09 11:00:00,96.02,96.32,95.92,96.29,21589.0,92.4724,92.7613,92.3761,92.7324,21589.0
2021-11-09 11:05:00,96.26,96.32,96.11,96.2,14287.0,92.7035,92.7613,92.559,92.6457,14287.0
2021-11-09 11:10:00,96.2,96.32,95.99,96.09,19881.0,92.6457,92.7613,92.4435,92.5398,19881.0
2021-11-09 11:15:00,96.09,96.43,95.77,96.43,29329.0,92.5398,92.8672,92.2316,92.8672,29329.0
2021-11-09 11:20:00,96.43,96.43,95.77,96.12,39500.0,92.8672,92.8672,92.2316,92.5687,39500.0
2021-11-09 11:25:00,96.08,96.37,95.91,96.25,29155.0,92.5301,92.8094,92.3664,92.6939,29155.0
2021-11-09 11:30:00,96.21,96.36,96.15,96.25,14793.0,92.6553,92.7998,92.5976,92.6939,14793.0
2021-11-09 11:35:00,96.27,96.57,96.27,96.44,19906.0,92.7131,93.002,92.7131,92.8768,19906.0
2021-11-09 11:40:00,96.46,96.46,96.14,96.25,18451.0,92.8961,92.8961,92.5879,92.6939,18451.0
2021-11-09 11:45:00,96.22,96.37,96.09,96.23,17726.0,92.665,92.8094,92.5398,92.6746,17726.0
2021-11-09 11:50:00,96.24,96.26,96.18,96.19,16693.0,92.6842,92.7035,92.6265,92.6361,16693.0
2021-11-09 11:55:00,96.18,96.73,96.09,96.73,30758.0,92.6265,93.1561,92.5398,93.1561,30758.0
2021-11-09 12:00:00,96.74,97.16,96.74,97.04,67816.0,93.1658,93.5702,93.1658,93.4547,67816.0
2021-11-09 12:05:00,97.02,97.18,96.94,97.11,44567.0,93.4354,93.5895,93.3584,93.5221,44567.0
2021-11-09 12:10:00,97.08,97.5,97.08,97.4,46287.0,93.4932,93.8977,93.4932,93.8014,46287.0
2021-11-09 12:15:00,97.4,97.46,97.06,97.08,25694.0,93.8014,93.8592,93.4739,93.4932,25694.0
2021-11-09 12:20:00,97.11,97.16,96.92,97.03,21685.0,93.5221,93.5702,93.3391,93.445,21685.0
2021-11-09 12:25:00,97.03,97.05,96.15,96.8,93236.0,93.445,93.4643,92.5976,93.2235,93236.0
2021-11-09 12:30:00,96.76,96.93,96.74,96.92,18854.0,93.185,93.3487,93.1658,93.3391,18854.0
2021-11-09 12:35:00,96.89,97.01,96.81,96.88,15911.0,93.3102,93.4258,93.2332,93.3006,15911.0
2021-11-09 12:40:00,96.88,97.06,96.82,96.99,14042.0,93.3006,93.4739,93.2428,93.4065,14042.0
2021-11-09 12:45:00,96.96,97.0,96.85,96.95,12880.0,93.3776,93.4162,93.2717,93.368,12880.0
2021-11-09 12:50:00,96.94,97.13,96.9,97.08,16828.0,93.3584,93.5414,93.3198,93.4932,16828.0
2021-11-09 12:55:00,97.1,97.1,97.0,97.08,15792.0,93.5125,93.5125,93.4162,93.4932,15792.0
2021-11-09 13:00:00,97.06,97.42,96.99,97.42,16765.0,93.4739,93.8206,93.4065,93.8206,16765.0
2021-11-09 13:05:00,97.43,97.6,97.39,97.6,11462.0,93.8303,93.994,93.7917,93.994,11462.0
2021-11-09 13:10:00,97.57,97.84,97.5,97.81,23488.0,93.9651,94.2251,93.8977,94.1962,23488.0
2021-11-09 13:15:00,97.81,98.05,97.73,98.0,44093.0,94.1962,94.4274,94.1192,94.3792,44093.0
2021-11-09 13:20:00,97.99,98.32,97.99,98.2,34882.0,94.3696,94.6874,94.3696,94.5718,34882.0
2021-11-09 13:25:00,98.22,98.22,97.89,97.99,42832.0,94.5911,94.5911,94.2733,94.3696,42832.0
2021-11-09 13:30:00,97.99,98.08,97.86,97.92,22140.0,94.3696,94.4563,94.2444,94.3022,22140.0
2021-11-09 13:35:00,97.95,97.99,97.84,97.9,13637.0,94.3311,94.3696,94.2251,94.2829,13637.0
2021-11-09 13:40:00,97.91,97.94,97.79,97.85,13239.0,94.2925,94.3214,94.177,94.2347,13239.0
2021-11-09 13:45:00,97.88,98.08,97.88,98.02,15476.0,94.2636,94.4563,94.2636,94.3985,15476.0
2021-11-09 13:50:00,98.0,98.04,97.63,97.63,22328.0,94.3792,94.4177,94.0229,94.0229,22328.0
2021-11-09 13:55:00,97.63,97.63,97.29,97.35,24457.0,94.0229,94.0229,93.6954,93.7532,24457.0
2021-11-09 14:00:00,97.34,97.52,97.34,97.52,15053.0,93.7436,93.9169,93.7436,93.9169,15053.0
2021-11-09 14:05:00,97.53,97.57,97.43,97.45,18524.0,93.9266,93.9651,93.8303,93.8495,18524.0
2021-11-09 14:10:00,97.42,97.42,96.93,96.99,29999.0,93.8206,93.8206,93.3487,93.4065,29999.0
2021-11-09 14:15:00,96.97,97.36,96.96,97.34,16749.0,93.3873,93.7629,93.3776,93.7436,16749.0
2021-11-09 14:20:00,97.35,97.62,97.32,97.5,15532.0,93.7532,94.0132,93.7243,93.8977,15532.0
2021-11-09 14:25:00,97.48,97.55,97.41,97.47,15807.0,93.8784,93.9458,93.811,93.8688,15807.0
2021-11-09 14:30:00,97.49,97.57,97.4,97.44,13905.0,93.888,93.9651,93.8014,93.8399,13905.0
2021-11-09 14:35:00,97.44,97.47,97.33,97.47,10758.0,93.8399,93.8688,93.734,93.8688,10758.0
2021-11-09 14:40:00,97.49,97.52,97.4,97.4,15323.0,93.888,93.9169,93.8014,93.8014,15323.0
2021-11-09 14:45:00,97.42,97.43,97.26,97.29,12276.0,93.8206,93.8303,93.6665,93.6954,12276.0
2021-11-09 14:50:00,97.28,97.34,97.24,97.29,10245.0,93.6858,93.7436,93.6473,93.6954,10245.0
2021-11-09 14:55:00,97.29,97.31,97.25,97.28,11872.0,93.6954,93.7147,93.6569,93.6858,11872.0
2021-11-09 15:00:00,97.28,97.54,97.28,97.48,18881.0,93.6858,93.9362,93.6858,93.8784,18881.0
2021-11-09 15:05:00,97.48,97.54,97.4,97.43,30454.0,93.8784,93.9362,93.8014,93.8303,30454.0
2021-11-09 15:10:00,97.43,97.5,97.39,97.42,13643.0,93.8303,93.8977,93.7917,93.8206,13643.0
2021-11-09 15:15:00,97.44,97.45,97.19,97.2,13822.0,93.8399,93.8495,93.5991,93.6088,13822.0
2021-11-09 15:20:00,97.23,97.33,97.18,97.2,18392.0,93.6377,93.734,93.5895,93.6088,18392.0
2021-11-09 15:25:00,97.2,97.39,97.2,97.25,23877.0,93.6088,93.7917,93.6088,93.6569,23877.0
2021-11-09 15:30:00,97.26,97.29,97.14,97.2,43252.0,93.6665,93.6954,93.551,93.6088,43252.0
2021-11-09 15:35:00,97.2,97.21,96.9,97.13,72920.0,93.6088,93.6184,93.3198,93.5414,72920.0
2021-11-09 15:40:00,97.12,97.62,97.11,97.53,81675.0,93.5317,94.0132,93.5221,93.9266,81675.0
2021-11-09 15:45:00,97.53,97.71,97.52,97.53,79038.0,93.9266,94.0999,93.9169,93.9266,79038.0
2021-11-09 15:50:00,97.51,97.61,97.43,97.58,109333.0,93.9073,94.0036,93.8303,93.9747,109333.0
2021-11-09 15:55:00,97.58,97.61,97.49,97.54,290421.0,93.9747,94.0036,93.888,93.9362,290421.0
2021-11-10 09:30:00,97.1,97.1,95.51,96.24,109766.0,93.5125,93.5125,91.9812,92.6842,109766.0
2021-11-10 09:35:00,96.12,97.9,95.81,97.8,65668.0,92.5687,94.2829,92.2701,94.1866,65668.0
2021-11-10 09:40:00,97.84,98.0,97.63,97.81,30415.0,94.2251,94.3792,94.0229,94.1962,30415.0
2021-11-10 09:45:00,97.78,97.92,97.06,97.54,40589.0,94.1673,94.3022,93.4739,93.9362,40589.0
2021-11-10 09:50:00,97.49,97.71,97.07,97.7,13667.0,93.888,94.0999,93.4836,94.0903,13667.0
2021-11-10 09:55:00,97.71,97.82,97.54,97.67,30216.0,94.0999,94.2059,93.9362,94.0614,30216.0
2021-11-10 10:00:00,97.68,98.24,97.67,98.19,40807.0,94.071,94.6103,94.0614,94.5622,40807.0
2021-11-10 10:05:00,98.21,98.21,97.77,97.8,23775.0,94.5814,94.5814,94.1577,94.1866,23775.0
2021-11-10 10:10:00,97.83,97.99,97.75,97.83,29967.0,94.2155,94.3696,94.1384,94.2155,29967.0
2021-11-10 10:15:00,97.74,97.75,97.21,97.24,20831.0,94.1288,94.1384,93.6184,93.6473,20831.0
2021-11-10 10:20:00,97.32,97.72,97.32,97.46,44575.0,93.7243,94.1096,93.7243,93.8592,44575.0
2021-11-10 10:25:00,97.38,97.38,97.11,97.23,12171.0,93.7821,93.7821,93.5221,93.6377,12171.0
2021-11-10 10:30:00,97.19,97.19,96.97,97.0,16997.0,93.5991,93.5991,93.3873,93.4162,16997.0
2021-11-10 10:35:00,97.02,97.21,97.0,97.12,14481.0,93.4354,93.6184,93.4162,93.5317,14481.0
2021-11-10 10:40:00,97.12,97.15,96.91,97.14,20405.0,93.5317,93.5606,93.3295,93.551,20405.0
2021-11-10 10:45:00,97.16,97.36,97.02,97.35,22249.0,93.5702,93.7629,93.4354,93.7532,22249.0
2021-11-10 10:50:00,97.35,97.8,97.35,97.66,16717.0,93.7532,94.1866,93.7532,94.0518,16717.0
2021-11-10 10:55:00,97.66,97.76,97.47,97.58,20146.0,94.0518,94.1481,93.8688,93.9747,20146.0
2021-11-10 11:00:00,97.58,97.89,97.57,97.85,14373.0,93.9747,94.2733,93.9651,94.2347,14373.0
2021-11-10 11:05:00,97.87,98.02,97.8,97.9,21574.0,94.254,94.3985,94.1866,94.2829,21574.0
2021-11-10 11:10:00,97.87,98.01,97.79,97.96,14867.0,94.254,94.3888,94.177,94.3407,14867.0
2021-11-10 11:15:00,97.98,98.07,97.96,98.02,9129.0,94.3599,94.4466,94.3407,94.3985,9129.0
2021-11-10 11:20:00,98.01,98.12,97.92,97.94,12488.0,94.3888,94.4948,94.3022,94.3214,12488.0
2021-11-10 11:25:00,97.94,98.0,97.82,97.84,11730.0,94.3214,94.3792,94.2059,94.2251,11730.0
2021-11-10 11:30:00,97.87,98.1,97.83,98.1,13001.0,94.254,94.4755,94.2155,94.4755,13001.0
2021-11-10 11:35:00,98.11,98.11,97.93,97.98,10757.0,94.4851,94.4851,94.3118,94.3599,10757.0
2021-11-10 11:40:00,98.0,98.0,97.87,97.87,7004.0,94.3792,94.3792,94.254,94.254,7004.0
2021-11-10 11:45:00,97.83,97.92,97.8,97.85,5781.0,94.2155,94.3022,94.1866,94.2347,5781.0
2021-11-10 11:50:00,97.83,97.9,97.8,97.8,7540.0,94.2155,94.2829,94.1866,94.1866,7540.0
2021-11-10 11:55:00,97.8,97.8,97.1,97.2,28704.0,94.1866,94.1866,93.5125,93.6088,28704.0
2021-11-10 12:00:00,97.2,97.25,96.94,96.94,30810.0,93.6088,93.6569,93.3584,93.3584,30810.0
2021-11-10 12:05:00,96.95,97.02,96.76,96.8,23874.0,93.368,93.4354,93.185,93.2235,23874.0
2021-11-10 12:10:00,96.81,96.98,96.77,96.84,20981.0,93.2332,93.3969,93.1947,93.2621,20981.0
2021-11-10 12:15:00,96.81,96.84,96.73,96.78,9804.0,93.2332,93.2621,93.1561,93.2043,9804.0
2021-11-10 12:20:00,96.77,96.77,96.57,96.57,9279.0,93.1947,93.1947,93.002,93.002,9279.0
2021-11-10 12:25:00,96.59,96.69,96.47,96.65,14074.0,93.0213,93.1176,92.9057,93.0791,14074.0
2021-11-10 12:30:00,96.7,96.79,96.64,96.79,15127.0,93.1272,93.2139,93.0695,93.2139,15127.0
2021-11-10 12:35:00,96.8,97.03,96.72,96.99,24382.0,93.2235,93.445,93.1465,93.4065,24382.0
2021-11-10 12:40:00,97.0,97.01,96.82,96.84,7755.0,93.4162,93.4258,93.2428,93.2621,7755.0
2021-11-10 12:45:00,96.87,96.88,96.58,96.71,11174.0,93.291,93.3006,93.0117,93.1369,11174.0
2021-11-10 12:50:00,96.68,96.76,96.36,96.44,21118.0,93.108,93.185,92.7998,92.8768,21118.0
2021-11-10 12:55:00,96.41,96.69,96.4,96.62,13169.0,92.848,93.1176,92.8383,93.0502,13169.0
2021-11-10 13:00:00,96.64,96.72,96.44,96.55,10974.0,93.0695,93.1465,92.8768,92.9828,10974.0
2021-11-10 13:05:00,96.55,96.55,96.19,96.35,18379.0,92.9828,92.9828,92.6361,92.7902,18379.0
2021-11-10 13:10:00,96.29,96.5,96.22,96.32,19937.0,92.7324,92.9346,92.665,92.7613,19937.0
2021-11-10 13:15:00,96.29,96.36,96.21,96.32,18325.0,92.7324,92.7998,92.6553,92.7613,18325.0
2021-11-10 13:20:00,96.35,96.39,96.22,96.39,6989.0,92.7902,92.8287,92.665,92.8287,6989.0
2021-11-10 13:25:00,96.35,96.4,96.27,96.35,10942.0,92.7902,92.8383,92.7131,92.7902,10942.0
2021-11-10 13:30:00,96.38,96.41,96.09,96.1,18166.0,92.8191,92.848,92.5398,92.5494,18166.0
2021-11-10 13:35:00,96.12,96.13,95.71,95.83,31637.0,92.5687,92.5783,92.1738,92.2894,31637.0
2021-11-10 13:40:00,95.89,96.06,95.88,95.94,11718.0,92.3472,92.5109,92.3375,92.3953,11718.0
2021-11-10 13:45:00,95.97,96.02,95.77,95.98,18788.0,92.4242,92.4724,92.2316,92.4338,18788.0
2021-11-10 13:50:00,95.97,96.03,95.79,95.86,10001.0,92.4242,92.482,92.2509,92.3183,10001.0
2021-11-10 13:55:00,95.84,95.91,95.67,95.76,16368.0,92.299,92.3664,92.1353,92.222,16368.0
2021-11-10 14:00:00,95.76,95.78,95.56,95.67,17972.0,92.222,92.2412,92.0294,92.1353,17972.0
2021-11-10 14:05:00,95.64,95.82,95.61,95.67,14327.0,92.1064,92.2798,92.0775,92.1353,14327.0
2021-11-10 14:10:00,95.68,95.68,95.34,95.34,16790.0,92.1449,92.1449,91.8175,91.8175,16790.0
2021-11-10 14:15:00,95.32,95.55,95.29,95.47,15343.0,91.7982,92.0197,91.7693,91.9427,15343.0
2021-11-10 14:20:00,95.5,95.53,95.22,95.24,13162.0,91.9716,92.0005,91.7019,91.7212,13162.0
2021-11-10 14:25:00,95.21,95.21,94.83,94.84,21425.0,91.6923,91.6923,91.3263,91.336,21425.0
2021-11-10 14:30:00,94.88,95.07,94.74,94.91,26235.0,91.3745,91.5575,91.2397,91.4034,26235.0
2021-11-10 14:35:00,94.95,95.13,94.71,94.71,18668.0,91.4419,91.6152,91.2108,91.2108,18668.0
2021-11-10 14:40:00,94.7,94.7,94.45,94.48,18595.0,91.2011,91.2011,90.9604,90.9893,18595.0
2021-11-10 14:45:00,94.45,94.88,94.38,94.87,17101.0,90.9604,91.3745,90.893,91.3649,17101.0
2021-11-10 14:50:00,94.89,94.91,94.79,94.8,18035.0,91.3841,91.4034,91.2878,91.2974,18035.0
2021-11-10 14:55:00,94.81,94.89,94.68,94.71,15441.0,91.3071,91.3841,91.1819,91.2108,15441.0
2021-11-10 15:00:00,94.72,94.73,94.31,94.31,33064.0,91.2204,91.23,90.8255,90.8255,33064.0
2021-11-10 15:05:00,94.33,94.76,94.23,94.76,16244.0,90.8448,91.2589,90.7485,91.2589,16244.0
2021-11-10 15:10:00,94.75,94.94,94.74,94.88,13270.0,91.2493,91.4323,91.2397,91.3745,13270.0
2021-11-10 15:15:00,94.87,94.98,94.84,94.96,10962.0,91.3649,91.4708,91.336,91.4515,10962.0
2021-11-10 15:20:00,94.99,95.04,94.89,94.98,12464.0,91.4804,91.5286,91.3841,91.4708,12464.0
2021-11-10 15:25:00,95.0,95.36,94.99,95.36,25493.0,91.49,91.8367,91.4804,91.8367,25493.0
2021-11-10 15:30:00,95.36,95.4,94.8,94.8,48954.0,91.8367,91.8753,91.2974,91.2974,48954.0
2021-11-10 15:35:00,94.8,94.85,94.71,94.82,40450.0,91.2974,91.3456,91.2108,91.3167,40450.0
2021-11-10 15:40:00,94.84,94.87,94.66,94.73,46705.0,91.336,91.3649,91.1626,91.23,46705.0
2021-11-10 15:45:00,94.73,94.74,94.55,94.62,54452.0,91.23,91.2397,91.0567,91.1241,54452.0
2021-11-10 15:50:00,94.63,94.82,94.6,94.71,146115.0,91.1337,91.3167,91.1048,91.2108,146115.0
2021-11-10 15:55:00,94.72,95.05,94.71,95.02,213622.0,91.2204,91.5382,91.2108,91.5093,213622.0
2021-11-11 09:30:00,95.61,95.81,95.18,95.18,42216.0,92.0775,92.2701,91.6634,91.6634,42216.0
2021-11-11 09:35:00,95.17,95.3,94.92,95.13,16137.0,91.6538,91.779,91.413,91.6152,16137.0
2021-11-11 09:40:00,95.03,96.09,95.03,96.02,32713.0,91.5189,92.5398,91.5189,92.4724,32713.0
2021-11-11 09:45:00,96.09,96.65,96.09,96.32,48938.0,92.5398,93.0791,92.5398,92.7613,48938.0
2021-11-11 09:50:00,96.33,96.35,95.98,96.16,21882.0,92.7709,92.7902,92.4338,92.6072,21882.0
2021-11-11 09:55:00,96.15,96.33,95.93,96.14,11186.0,92.5976,92.7709,92.3857,92.5879,11186.0
2021-11-11 10:00:00,96.16,96.23,95.56,95.61,38729.0,92.6072,92.6746,92.0294,92.0775,38729.0
2021-11-11 10:05:00,95.58,95.58,95.25,95.25,10255.0,92.0486,92.0486,91.7308,91.7308,10255.0
2021-11-11 10:10:00,95.19,95.52,95.11,95.43,13789.0,91.673,91.9908,91.596,91.9042,13789.0
2021-11-11 10:15:00,95.41,95.86,95.41,95.85,32998.0,91.8849,92.3183,91.8849,92.3086,32998.0
2021-11-11 10:20:00,95.86,95.87,95.57,95.65,18998.0,92.3183,92.3279,92.039,92.116,18998.0
2021-11-11 10:25:00,95.62,95.75,95.53,95.72,16912.0,92.0871,92.2123,92.0005,92.1834,16912.0
2021-11-11 10:30:00,95.74,95.77,95.53,95.65,7921.0,92.2027,92.2316,92.0005,92.116,7921.0
2021-11-11 10:35:00,95.63,95.91,95.59,95.84,24354.0,92.0968,92.3664,92.0582,92.299,24354.0
2021-11-11 10:40:00,95.83,95.85,95.55,95.71,19040.0,92.2894,92.3086,92.0197,92.1738,19040.0
2021-11-11 10:45:00,95.71,95.73,95.44,95.66,15342.0,92.1738,92.1931,91.9138,92.1257,15342.0
2021-11-11 10:50:00,95.66,95.88,95.66,95.81,10075.0,92.1257,92.3375,92.1257,92.2701,10075.0
2021-11-11 10:55:00,95.85,96.02,95.82,95.85,16149.0,92.3086,92.4724,92.2798,92.3086,16149.0
2021-11-11 11:00:00,95.84,96.11,95.82,96.06,12015.0,92.299,92.559,92.2798,92.5109,12015.0
2021-11-11 11:05:00,96.02,96.18,96.02,96.18,16741.0,92.4724,92.6265,92.4724,92.6265,16741.0
2021-11-11 11:10:00,96.15,96.43,96.14,96.34,14630.0,92.5976,92.8672,92.5879,92.7805,14630.0
2021-11-11 11:15:00,96.34,96.43,96.24,96.32,21838.0,92.7805,92.8672,92.6842,92.7613,21838.0
2021-11-11 11:20:00,96.34,96.4,96.24,96.31,11234.0,92.7805,92.8383,92.6842,92.7516,11234.0
2021-11-11 11:25:00,96.33,96.33,96.01,96.1,11797.0,92.7709,92.7709,92.4627,92.5494,11797.0
2021-11-11 11:30:00,96.1,96.14,96.01,96.1,9622.0,92.5494,92.5879,92.4627,92.5494,9622.0
2021-11-11 11:35:00,96.12,96.34,96.07,96.22,19274.0,92.5687,92.7805,92.5205,92.665,19274.0
2021-11-11 11:40:00,96.19,96.21,96.09,96.13,8872.0,92.6361,92.6553,92.5398,92.5783,8872.0
2021-11-11 11:45:00,96.14,96.17,95.95,96.15,19427.0,92.5879,92.6168,92.4049,92.5976,19427.0
2021-11-11 11:50:00,96.15,96.27,96.09,96.19,14908.0,92.5976,92.7131,92.5398,92.6361,14908.0
2021-11-11 11:55:00,96.2,96.5,96.2,96.49,12926.0,92.6457,92.9346,92.6457,92.925,12926.0
2021-11-11 12:00:00,96.5,96.6,96.41,96.55,14509.0,92.9346,93.0309,92.848,92.9828,14509.0
2021-11-11 12:05:00,96.57,96.68,96.48,96.63,9143.0,93.002,93.108,92.9154,93.0598,9143.0
2021-11-11 12:10:00,96.62,96.71,96.58,96.71,10450.0,93.0502,93.1369,93.0117,93.1369,10450.0
2021-11-11 12:15:00,96.72,96.72,96.57,96.64,9359.0,93.1465,93.1465,93.002,93.0695,9359.0
2021-11-11 12:20:00,96.65,96.67,96.46,96.63,8374.0,93.0791,93.0983,92.8961,93.0598,8374.0
2021-11-11 12:25:00,96.67,96.75,96.62,96.72,10551.0,93.0983,93.1754,93.0502,93.1465,10551.0
2021-11-11 12:30:00,96.69,96.78,96.62,96.78,7389.0,93.1176,93.2043,93.0502,93.2043,7389.0
2021-11-11 12:35:00,96.78,96.83,96.74,96.8,9691.0,93.2043,93.2524,93.1658,93.2235,9691.0
2021-11-11 12:40:00,96.81,96.84,96.7,96.78,8845.0,93.2332,93.2621,93.1272,93.2043,8845.0
2021-11-11 12:45:00,96.75,96.83,96.7,96.83,8248.0,93.1754,93.2524,93.1272,93.2524,8248.0
2021-11-11 12:50:00,96.84,96.84,96.71,96.73,7799.0,93.2621,93.2621,93.1369,93.1561,7799.0
2021-11-11 12:55:00,96.75,96.78,96.65,96.74,11071.0,93.1754,93.2043,93.0791,93.1658,11071.0
2021-11-11 13:00:00,96.74,96.8,96.71,96.78,6538.0,93.1658,93.2235,93.1369,93.2043,6538.0
2021-11-11 13:05:00,96.79,96.8,96.64,96.65,8493.0,93.2139,93.2235,93.0695,93.0791,8493.0
2021-11-11 13:10:00,96.64,96.65,96.56,96.59,8172.0,93.0695,93.0791,92.9924,93.0213,8172.0
2021-11-11 13:15:00,96.59,96.63,96.51,96.63,9467.0,93.0213,93.0598,92.9443,93.0598,9467.0
2021-11-11 13:20:00,96.65,96.76,96.62,96.66,8257.0,93.0791,93.185,93.0502,93.0887,8257.0
2021-11-11 13:25:00,96.66,96.8,96.57,96.79,17738.0,93.0887,93.2235,93.002,93.2139,17738.0
2021-11-11 13:30:00,96.81,96.91,96.77,96.9,15705.0,93.2332,93.3295,93.1947,93.3198,15705.0
2021-11-11 13:35:00,96.9,96.93,96.82,96.89,14819.0,93.3198,93.3487,93.2428,93.3102,14819.0
2021-11-11 13:40:00,96.89,96.9,96.77,96.9,11656.0,93.3102,93.3198,93.1947,93.3198,11656.0
2021-11-11 13:45:00,96.91,96.98,96.87,96.9,14568.0,93.3295,93.3969,93.291,93.3198,14568.0
2021-11-11 13:50:00,96.88,96.9,96.81,96.88,8767.0,93.3006,93.3198,93.2332,93.3006,8767.0
2021-11-11 13:55:00,96.88,96.89,96.72,96.78,17343.0,93.3006,93.3102,93.1465,93.2043,17343.0
2021-11-11 14:00:00,96.79,96.87,96.78,96.87,23066.0,93.2139,93.291,93.2043,93.291,23066.0
2021-11-11 14:05:00,96.87,96.87,96.65,96.73,18673.0,93.291,93.291,93.0791,93.1561,18673.0
2021-11-11 14:10:00,96.72,96.72,96.59,96.69,13932.0,93.1465,93.1465,93.0213,93.1176,13932.0
2021-11-11 14:15:00,96.71,96.75,96.63,96.7,16668.0,93.1369,93.1754,93.0598,93.1272,16668.0
2021-11-11 14:20:00,96.69,96.78,96.69,96.73,16998.0,93.1176,93.2043,93.1176,93.1561,16998.0
2021-11-11 14:25:00,96.74,96.99,96.72,96.99,11562.0,93.1658,93.4065,93.1465,93.4065,11562.0
2021-11-11 14:30:00,96.99,97.06,96.89,96.97,15553.0,93.4065,93.4739,93.3102,93.3873,15553.0
2021-11-11 14:35:00,96.97,96.99,96.88,96.94,7938.0,93.3873,93.4065,93.3006,93.3584,7938.0
2021-11-11 14:40:00,96.94,96.94,96.58,96.6,18069.0,93.3584,93.3584,93.0117,93.0309,18069.0
2021-11-11 14:45:00,96.61,96.61,96.51,96.58,8167.0,93.0406,93.0406,92.9443,93.0117,8167.0
2021-11-11 14:50:00,96.58,96.65,96.56,96.61,9891.0,93.0117,93.0791,92.9924,93.0406,9891.0
2021-11-11 14:55:00,96.59,96.62,96.46,96.5,10419.0,93.0213,93.0502,92.8961,92.9346,10419.0
2021-11-11 15:00:00,96.5,96.58,96.49,96.57,10577.0,92.9346,93.0117,92.925,93.002,10577.0
2021-11-11 15:05:00,96.57,96.62,96.53,96.55,8734.0,93.002,93.0502,92.9635,92.9828,8734.0
2021-11-11 15:10:00,96.53,96.54,96.32,96.4,15607.0,92.9635,92.9731,92.7613,92.8383,15607.0
2021-11-11 15:15:00,96.43,96.46,96.39,96.44,18103.0,92.8672,92.8961,92.8287,92.8768,18103.0
2021-11-11 15:20:00,96.44,96.59,96.44,96.53,11749.0,92.8768,93.0213,92.8768,92.9635,11749.0
2021-11-11 15:25:00,96.54,96.65,96.49,96.59,18529.0,92.9731,93.0791,92.925,93.0213,18529.0
2021-11-11 15:30:00,96.6,96.62,96.46,96.49,33672.0,93.0309,93.0502,92.8961,92.925,33672.0
2021-11-11 15:35:00,96.5,96.53,96.44,96.48,25310.0,92.9346,92.9635,92.8768,92.9154,25310.0
2021-11-11 15:40:00,96.47,96.63,96.47,96.52,38677.0,92.9057,93.0598,92.9057,92.9539,38677.0
2021-11-11 15:45:00,96.52,96.52,96.39,96.4,44816.0,92.9539,92.9539,92.8287,92.8383,44816.0
2021-11-11 15:50:00,96.4,96.4,96.15,96.18,91332.0,92.8383,92.8383,92.5976,92.6265,91332.0
2021-11-11 15:55:00,96.18,96.45,96.18,96.36,158999.0,92.6265,92.8865,92.6265,92.7998,158999.0
2021-11-12 09:30:00,96.79,97.03,96.45,96.94,33639.0,93.2139,93.445,92.8865,93.3584,33639.0
2021-11-12 09:35:00,96.95,96.95,96.36,96.42,18090.0,93.368,93.368,92.7998,92.8576,18090.0
2021-11-12 09:40:00,96.52,96.94,96.52,96.81,9960.0,92.9539,93.3584,92.9539,93.2332,9960.0
2021-11-12 09:45:00,96.85,97.09,96.84,96.97,8266.0,93.2717,93.5028,93.2621,93.3873,8266.0
2021-11-12 09:50:00,96.95,97.07,96.8,96.94,12867.0,93.368,93.4836,93.2235,93.3584,12867.0
2021-11-12 09:55:00,96.95,96.95,96.59,96.59,17629.0,93.368,93.368,93.0213,93.0213,17629.0
2021-11-12 10:00:00,96.67,96.9,96.6,96.81,14265.0,93.0983,93.3198,93.0309,93.2332,14265.0
2021-11-12 10:05:00,96.87,97.06,96.85,97.06,8912.0,93.291,93.4739,93.2717,93.4739,8912.0
2021-11-12 10:10:00,97.1,97.28,97.07,97.28,8414.0,93.5125,93.6858,93.4836,93.6858,8414.0
2021-11-12 10:15:00,97.3,97.56,97.29,97.56,10435.0,93.7051,93.9555,93.6954,93.9555,10435.0
2021-11-12 10:20:00,97.52,97.53,97.3,97.32,18578.0,93.9169,93.9266,93.7051,93.7243,18578.0
2021-11-12 10:25:00,97.32,97.53,97.32,97.52,26796.0,93.7243,93.9266,93.7243,93.9169,26796.0
2021-11-12 10:30:00,97.51,97.55,97.26,97.29,17062.0,93.9073,93.9458,93.6665,93.6954,17062.0
2021-11-12 10:35:00,97.29,97.32,97.08,97.14,10783.0,93.6954,93.7243,93.4932,93.551,10783.0
2021-11-12 10:40:00,97.15,97.25,97.04,97.11,8341.0,93.5606,93.6569,93.4547,93.5221,8341.0
2021-11-12 10:45:00,97.06,97.2,97.03,97.2,6682.0,93.4739,93.6088,93.445,93.6088,6682.0
2021-11-12 10:50:00,97.23,97.3,97.05,97.13,10391.0,93.6377,93.7051,93.4643,93.5414,10391.0
2021-11-12 10:55:00,97.11,97.29,97.08,97.26,7624.0,93.5221,93.6954,93.4932,93.6665,7624.0
2021-11-12 11:00:00,97.23,97.35,97.21,97.33,4632.0,93.6377,93.7532,93.6184,93.734,4632.0
2021-11-12 11:05:00,97.35,97.59,97.3,97.59,32810.0,93.7532,93.9844,93.7051,93.9844,32810.0
2021-11-12 11:10:00,97.57,97.59,97.47,97.52,9144.0,93.9651,93.9844,93.8688,93.9169,9144.0
2021-11-12 11:15:00,97.51,97.64,97.48,97.58,7629.0,93.9073,94.0325,93.8784,93.9747,7629.0
2021-11-12 11:20:00,97.58,97.75,97.58,97.63,5456.0,93.9747,94.1384,93.9747,94.0229,5456.0
2021-11-12 11:25:00,97.59,97.63,97.55,97.58,6405.0,93.9844,94.0229,93.9458,93.9747,6405.0
2021-11-12 11:30:00,97.6,97.6,97.34,97.58,7953.0,93.994,93.994,93.7436,93.9747,7953.0
2021-11-12 11:35:00,97.55,97.57,97.44,97.47,3329.0,93.9458,93.9651,93.8399,93.8688,3329.0
2021-11-12 11:40:00,97.46,97.58,97.46,97.56,3608.0,93.8592,93.9747,93.8592,93.9555,3608.0
2021-11-12 11:45:00,97.56,97.63,97.53,97.56,1846.0,93.9555,94.0229,93.9266,93.9555,1846.0
2021-11-12 11:50:00,97.61,97.66,97.57,97.59,11372.0,94.0036,94.0518,93.9651,93.9844,11372.0
2021-11-12 11:55:00,97.61,97.7,97.57,97.57,5761.0,94.0036,94.0903,93.9651,93.9651,5761.0
2021-11-12 12:00:00,97.57,97.8,97.55,97.75,4782.0,93.9651,94.1866,93.9458,94.1384,4782.0
2021-11-12 12:05:00,97.76,97.81,97.74,97.77,8983.0,94.1481,94.1962,94.1288,94.1577,8983.0
2021-11-12 12:10:00,97.73,97.94,97.73,97.91,8570.0,94.1192,94.3214,94.1192,94.2925,8570.0
2021-11-12 12:15:00,97.91,97.91,97.78,97.84,8275.0,94.2925,94.2925,94.1673,94.2251,8275.0
2021-11-12 12:20:00,97.83,97.85,97.79,97.8,2162.0,94.2155,94.2347,94.177,94.1866,2162.0
2021-11-12 12:25:00,97.8,97.8,97.71,97.76,6469.0,94.1866,94.1866,94.0999,94.1481,6469.0
2021-11-12 12:30:00,97.77,97.81,97.71,97.77,10684.0,94.1577,94.1962,94.0999,94.1577,10684.0
2021-11-12 12:35:00,97.76,97.89,97.74,97.86,8588.0,94.1481,94.2733,94.1288,94.2444,8588.0
2021-11-12 12:40:00,97.87,97.88,97.75,97.75,3828.0,94.254,94.2636,94.1384,94.1384,3828.0
2021-11-12 12:45:00,97.73,97.79,97.73,97.78,2628.0,94.1192,94.177,94.1192,94.1673,2628.0
2021-11-12 12:50:00,97.76,97.85,97.73,97.85,6817.0,94.1481,94.2347,94.1192,94.2347,6817.0
2021-11-12 12:55:00,97.83,97.83,97.71,97.71,5211.0,94.2155,94.2155,94.0999,94.0999,5211.0
2021-11-12 13:00:00,97.73,97.74,97.54,97.61,9343.0,94.1192,94.1288,93.9362,94.0036,9343.0
2021-11-12 13:05:00,97.61,97.79,97.61,97.79,4123.0,94.0036,94.177,94.0036,94.177,4123.0
2021-11-12 13:10:00,97.78,97.84,97.75,97.81,4609.0,94.1673,94.2251,94.1384,94.1962,4609.0
2021-11-12 13:15:00,97.8,97.86,97.75,97.84,6592.0,94.1866,94.2444,94.1384,94.2251,6592.0
2021-11-12 13:20:00,97.82,97.93,97.8,97.88,6188.0,94.2059,94.3118,94.1866,94.2636,6188.0
2021-11-12 13:25:00,97.85,97.91,97.84,97.86,4218.0,94.2347,94.2925,94.2251,94.2444,4218.0
2021-11-12 13:30:00,97.84,97.84,97.69,97.7,5222.0,94.2251,94.2251,94.0807,94.0903,5222.0
2021-11-12 13:35:00,97.69,97.7,97.65,97.66,3131.0,94.0807,94.0903,94.0421,94.0518,3131.0
2021-11-12 13:40:00,97.64,97.67,97.58,97.58,5703.0,94.0325,94.0614,93.9747,93.9747,5703.0
2021-11-12 13:45:00,97.58,97.58,97.44,97.58,6800.0,93.9747,93.9747,93.8399,93.9747,6800.0
2021-11-12 13:50:00,97.57,97.75,97.56,97.74,8702.0,93.9651,94.1384,93.9555,94.1288,8702.0
2021-11-12 13:55:00,97.75,97.75,97.67,97.67,1898.0,94.1384,94.1384,94.0614,94.0614,1898.0
2021-11-12 14:00:00,97.68,97.7,97.62,97.63,7888.0,94.071,94.0903,94.0132,94.0229,7888.0
2021-11-12 14:05:00,97.63,97.63,97.56,97.58,5512.0,94.0229,94.0229,93.9555,93.9747,5512.0
2021-11-12 14:10:00,97.58,97.62,97.55,97.61,2830.0,93.9747,94.0132,93.9458,94.0036,2830.0
2021-11-12 14:15:00,97.59,97.65,97.59,97.64,4162.0,93.9844,94.0421,93.9844,94.0325,4162.0
2021-11-12 14:20:00,97.62,97.62,97.55,97.61,5956.0,94.0132,94.0132,93.9458,94.0036,5956.0
2021-11-12 14:25:00,97.59,97.66,97.58,97.62,5121.0,93.9844,94.0518,93.9747,94.0132,5121.0
2021-11-12 14:30:00,97.64,97.65,97.5,97.51,5236.0,94.0325,94.0421,93.8977,93.9073,5236.0
2021-11-12 14:35:00,97.48,97.53,97.42,97.46,11991.0,93.8784,93.9266,93.8206,93.8592,11991.0
2021-11-12 14:40:00,97.47,97.47,97.34,97.34,3087.0,93.8688,93.8688,93.7436,93.7436,3087.0
2021-11-12 14:45:00,97.36,97.51,97.34,97.5,5367.0,93.7629,93.9073,93.7436,93.8977,5367.0
2021-11-12 14:50:00,97.5,97.5,97.43,97.48,7036.0,93.8977,93.8977,93.8303,93.8784,7036.0
2021-11-12 14:55:00,97.48,97.54,97.45,97.49,8368.0,93.8784,93.9362,93.8495,93.888,8368.0
2021-11-12 15:00:00,97.51,97.51,97.38,97.42,11411.0,93.9073,93.9073,93.7821,93.8206,11411.0
2021-11-12 15:05:00,97.45,97.45,97.37,97.43,10034.0,93.8495,93.8495,93.7725,93.8303,10034.0
2021-11-12 15:10:00,97.43,97.53,97.41,97.53,7902.0,93.8303,93.9266,93.811,93.9266,7902.0
2021-11-12 15:15:00,97.53,97.53,97.4,97.47,12674.0,93.9266,93.9266,93.8014,93.8688,12674.0
2021-11-12 15:20:00,97.47,97.56,97.46,97.53,13673.0,93.8688,93.9555,93.8592,93.9266,13673.0
2021-11-12 15:25:00,97.53,97.54,97.45,97.48,12364.0,93.9266,93.9362,93.8495,93.8784,12364.0
2021-11-12 15:30:00,97.49,97.62,97.49,97.62,10646.0,93.888,94.0132,93.888,94.0132,10646.0
2021-11-12 15:35:00,97.64,97.81,97.6,97.81,18638.0,94.0325,94.1962,93.994,94.1962,18638.0
2021-11-12 15:40:00,97.82,97.82,97.66,97.7,25699.0,94.2059,94.2059,94.0518,94.0903,25699.0
2021-11-12 15:45:00,97.74,97.74,97.54,97.55,36358.0,94.1288,94.1288,93.9362,93.9458,36358.0
2021-11-12 15:50:00,97.52,97.69,97.52,97.65,41368.0,93.9169,94.0807,93.9169,94.0421,41368.0
2021-11-12 15:55:00,97.66,97.85,97.64,97.79,152605.0,94.0518,94.2347,94.0325,94.177,152605.0
2021-11-15 09:30:00,98.0,98.29,97.31,97.68,56303.0,94.3792,94.6585,93.7147,94.071,56303.0
2021-11-15 09:35:00,97.54,97.8,97.51,97.67,9869.0,93.9362,94.1866,93.9073,94.0614,9869.0
2021-11-15 09:40:00,97.61,97.63,97.24,97.24,25680.0,94.0036,94.0229,93.6473,93.6473,25680.0
2021-11-15 09:45:00,97.28,97.42,97.0,97.42,18315.0,93.6858,93.8206,93.4162,93.8206,18315.0
2021-11-15 09:50:00,97.5,97.5,97.16,97.35,8319.0,93.8977,93.8977,93.5702,93.7532,8319.0
2021-11-15 09:55:00,97.41,97.79,97.41,97.78,13421.0,93.811,94.177,93.811,94.1673,13421.0
2021-11-15 10:00:00,97.8,97.8,97.54,97.59,26546.0,94.1866,94.1866,93.9362,93.9844,26546.0
2021-11-15 10:05:00,97.64,97.73,97.56,97.61,11417.0,94.0325,94.1192,93.9555,94.0036,11417.0
2021-11-15 10:10:00,97.61,97.77,97.61,97.77,6284.0,94.0036,94.1577,94.0036,94.1577,6284.0
2021-11-15 10:15:00,97.74,97.97,97.72,97.89,12180.0,94.1288,94.3503,94.1096,94.2733,12180.0
2021-11-15 10:20:00,97.92,98.06,97.85,97.89,16601.0,94.3022,94.437,94.2347,94.2733,16601.0
2021-11-15 10:25:00,97.86,97.99,97.82,97.97,20742.0,94.2444,94.3696,94.2059,94.3503,20742.0
2021-11-15 10:30:00,97.91,97.95,97.85,97.94,10011.0,94.2925,94.3311,94.2347,94.3214,10011.0
2021-11-15 10:35:00,97.96,98.05,97.91,98.03,6243.0,94.3407,94.4274,94.2925,94.4081,6243.0
2021-11-15 10:40:00,98.0,98.19,97.97,98.19,9979.0,94.3792,94.5622,94.3503,94.5622,9979.0
2021-11-15 10:45:00,98.19,98.24,98.01,98.06,11526.0,94.5622,94.6103,94.3888,94.437,11526.0
2021-11-15 10:50:00,98.1,98.27,98.02,98.2,14401.0,94.4755,94.6392,94.3985,94.5718,14401.0
2021-11-15 10:55:00,98.21,98.39,98.21,98.25,9249.0,94.5814,94.7548,94.5814,94.62,9249.0
2021-11-15 11:00:00,98.23,98.33,98.21,98.33,9880.0,94.6007,94.697,94.5814,94.697,9880.0
2021-11-15 11:05:00,98.3,98.37,98.2,98.24,12351.0,94.6681,94.7355,94.5718,94.6103,12351.0
2021-11-15 11:10:00,98.21,98.38,98.21,98.26,11924.0,94.5814,94.7452,94.5814,94.6296,11924.0
2021-11-15 11:15:00,98.25,98.27,98.04,98.12,6992.0,94.62,94.6392,94.4177,94.4948,6992.0
2021-11-15 11:20:00,98.15,98.3,98.07,98.27,14339.0,94.5237,94.6681,94.4466,94.6392,14339.0
2021-11-15 11:25:00,98.29,98.3,98.16,98.17,4615.0,94.6585,94.6681,94.5333,94.5429,4615.0
2021-11-15 11:30:00,98.18,98.25,98.11,98.21,9161.0,94.5526,94.62,94.4851,94.5814,9161.0
2021-11-15 11:35:00,98.29,98.3,98.13,98.22,8481.0,94.6585,94.6681,94.5044,94.5911,8481.0
2021-11-15 11:40:00,98.23,98.25,97.91,97.94,9955.0,94.6007,94.62,94.2925,94.3214,9955.0
2021-11-15 11:45:00,97.93,98.06,97.92,97.96,10645.0,94.3118,94.437,94.3022,94.3407,10645.0
2021-11-15 11:50:00,97.95,97.97,97.76,97.77,19824.0,94.3311,94.3503,94.1481,94.1577,19824.0
2021-11-15 11:55:00,97.76,97.79,97.49,97.69,30127.0,94.1481,94.177,93.888,94.0807,30127.0
2021-11-15 12:00:00,97.74,97.76,97.64,97.64,6715.0,94.1288,94.1481,94.0325,94.0325,6715.0
2021-11-15 12:05:00,97.63,97.74,97.63,97.72,7607.0,94.0229,94.1288,94.0229,94.1096,7607.0
2021-11-15 12:10:00,97.7,97.74,97.64,97.69,7870.0,94.0903,94.1288,94.0325,94.0807,7870.0
2021-11-15 12:15:00,97.65,97.67,97.41,97.43,6481.0,94.0421,94.0614,93.811,93.8303,6481.0
2021-11-15 12:20:00,97.45,97.52,97.4,97.44,12403.0,93.8495,93.9169,93.8014,93.8399,12403.0
2021-11-15 12:25:00,97.42,97.58,97.41,97.53,6248.0,93.8206,93.9747,93.811,93.9266,6248.0
2021-11-15 12:30:00,97.54,97.88,97.54,97.87,7271.0,93.9362,94.2636,93.9362,94.254,7271.0
2021-11-15 12:35:00,97.84,98.01,97.81,97.9,16141.0,94.2251,94.3888,94.1962,94.2829,16141.0
2021-11-15 12:40:00,97.91,97.93,97.86,97.91,16721.0,94.2925,94.3118,94.2444,94.2925,16721.0
2021-11-15 12:45:00,97.9,97.97,97.8,97.9,17922.0,94.2829,94.3503,94.1866,94.2829,17922.0
2021-11-15 12:50:00,97.9,97.97,97.79,97.95,22226.0,94.2829,94.3503,94.177,94.3311,22226.0
2021-11-15 12:55:00,97.97,97.97,97.85,97.93,5341.0,94.3503,94.3503,94.2347,94.3118,5341.0
2021-11-15 13:00:00,97.93,98.0,97.88,98.0,8616.0,94.3118,94.3792,94.2636,94.3792,8616.0
2021-11-15 13:05:00,98.0,98.07,97.72,97.72,20270.0,94.3792,94.4466,94.1096,94.1096,20270.0
2021-11-15 13:10:00,97.74,97.85,97.71,97.85,11272.0,94.1288,94.2347,94.0999,94.2347,11272.0
2021-11-15 13:15:00,97.83,97.88,97.72,97.72,8025.0,94.2155,94.2636,94.1096,94.1096,8025.0
2021-11-15 13:20:00,97.75,97.76,97.66,97.68,20403.0,94.1384,94.1481,94.0518,94.071,20403.0
2021-11-15 13:25:00,97.66,97.68,97.63,97.67,8412.0,94.0518,94.071,94.0229,94.0614,8412.0
2021-11-15 13:30:00,97.69,97.74,97.57,97.58,12925.0,94.0807,94.1288,93.9651,93.9747,12925.0
2021-11-15 13:35:00,97.6,97.72,97.6,97.69,6196.0,93.994,94.1096,93.994,94.0807,6196.0
2021-11-15 13:40:00,97.67,97.68,97.5,97.5,16563.0,94.0614,94.071,93.8977,93.8977,16563.0
2021-11-15 13:45:00,97.49,97.51,97.42,97.46,9019.0,93.888,93.9073,93.8206,93.8592,9019.0
2021-11-15 13:50:00,97.47,97.48,97.28,97.3,21992.0,93.8688,93.8784,93.6858,93.7051,21992.0
2021-11-15 13:55:00,97.31,97.32,97.16,97.16,34253.0,93.7147,93.7243,93.5702,93.5702,34253.0
2021-11-15 14:00:00,97.18,97.2,97.11,97.17,16095.0,93.5895,93.6088,93.5221,93.5799,16095.0
2021-11-15 14:05:00,97.16,97.27,97.13,97.15,21837.0,93.5702,93.6762,93.5414,93.5606,21837.0
2021-11-15 14:10:00,97.15,97.29,97.15,97.29,11492.0,93.5606,93.6954,93.5606,93.6954,11492.0
2021-11-15 14:15:00,97.28,97.3,97.24,97.26,3274.0,93.6858,93.7051,93.6473,93.6665,3274.0
2021-11-15 14:20:00,97.27,97.39,97.26,97.36,7333.0,93.6762,93.7917,93.6665,93.7629,7333.0
2021-11-15 14:25:00,97.36,97.46,97.34,97.4,7185.0,93.7629,93.8592,93.7436,93.8014,7185.0
2021-11-15 14:30:00,97.4,97.49,97.36,97.49,8129.0,93.8014,93.888,93.7629,93.888,8129.0
2021-11-15 14:35:00,97.5,97.54,97.46,97.53,8851.0,93.8977,93.9362,93.8592,93.9266,8851.0
2021-11-15 14:40:00,97.51,97.59,97.43,97.43,53582.0,93.9073,93.9844,93.8303,93.8303,53582.0
2021-11-15 14:45:00,97.43,97.61,97.41,97.57,8063.0,93.8303,94.0036,93.811,93.9651,8063.0
2021-11-15 14:50:00,97.55,97.55,97.45,97.47,10099.0,93.9458,93.9458,93.8495,93.8688,10099.0
2021-11-15 14:55:00,97.48,97.56,97.45,97.54,14753.0,93.8784,93.9555,93.8495,93.9362,14753.0
2021-11-15 15:00:00,97.55,97.57,97.45,97.45,10137.0,93.9458,93.9651,93.8495,93.8495,10137.0
2021-11-15 15:05:00,97.43,97.43,97.28,97.3,11840.0,93.8303,93.8303,93.6858,93.7051,11840.0
2021-11-15 15:10:00,97.29,97.46,97.28,97.45,9939.0,93.6954,93.8592,93.6858,93.8495,9939.0
2021-11-15 15:15:00,97.45,97.47,97.35,97.37,5558.0,93.8495,93.8688,93.7532,93.7725,5558.0
2021-11-15 15:20:00,97.36,97.48,97.36,97.47,10815.0,93.7629,93.8784,93.7629,93.8688,10815.0
2021-11-15 15:25:00,97.46,97.57,97.46,97.55,8843.0,93.8592,93.9651,93.8592,93.9458,8843.0
2021-11-15 15:30:00,97.53,97.54,97.39,97.45,40075.0,93.9266,93.9362,93.7917,93.8495,40075.0
2021-11-15 15:35:00,97.45,97.51,97.4,97.41,22718.0,93.8495,93.9073,93.8014,93.811,22718.0
2021-11-15 15:40:00,97.42,97.42,97.22,97.23,15302.0,93.8206,93.8206,93.628,93.6377,15302.0
2021-11-15 15:45:00,97.22,97.23,97.12,97.2,59468.0,93.628,93.6377,93.5317,93.6088,59468.0
2021-11-15 15:50:00,97.18,97.28,97.13,97.23,47450.0,93.5895,93.6858,93.5414,93.6377,47450.0
2021-11-15 15:55:00,97.24,97.37,97.24,97.33,141951.0,93.6473,93.7725,93.6473,93.734,141951.0
2021-11-16 09:30:00,97.62,97.85,97.01,97.01,24895.0,94.0132,94.2347,93.4258,93.4258,24895.0
2021-11-16 09:35:00,97.01,97.74,96.88,97.1,17472.0,93.4258,94.1288,93.3006,93.5125,17472.0
2021-11-16 09:40:00,97.17,97.52,97.03,97.38,13601.0,93.5799,93.9169,93.445,93.7821,13601.0
2021-11-16 09:45:00,97.45,97.77,97.36,97.77,13303.0,93.8495,94.1577,93.7629,94.1577,13303.0
2021-11-16 09:50:00,97.77,97.96,97.61,97.96,11080.0,94.1577,94.3407,94.0036,94.3407,11080.0
2021-11-16 09:55:00,97.92,97.93,97.65,97.92,14971.0,94.3022,94.3118,94.0421,94.3022,14971.0
2021-11-16 10:00:00,97.89,98.64,97.89,98.64,51787.0,94.2733,94.9956,94.2733,94.9956,51787.0
2021-11-16 10:05:00,98.64,98.89,98.56,98.83,34087.0,94.9956,95.2363,94.9185,95.1785,34087.0
2021-11-16 10:10:00,98.81,99.14,98.74,99.04,62857.0,95.1593,95.4771,95.0919,95.3808,62857.0
2021-11-16 10:15:00,99.06,99.32,98.94,98.99,57595.0,95.4,95.6504,95.2845,95.3326,57595.0
2021-11-16 10:20:00,99.0,99.08,98.65,98.81,35632.0,95.3423,95.4193,95.0052,95.1593,35632.0
2021-11-16 10:25:00,98.8,98.89,98.6,98.61,37544.0,95.1496,95.2363,94.957,94.9667,37544.0
2021-11-16 10:30:00,98.65,98.76,98.53,98.66,25934.0,95.0052,95.1111,94.8896,95.0148,25934.0
2021-11-16 10:35:00,98.65,98.96,98.64,98.78,15817.0,95.0052,95.3037,94.9956,95.1304,15817.0
2021-11-16 10:40:00,98.8,98.93,98.68,98.69,12590.0,95.1496,95.2748,95.0341,95.0437,12590.0
2021-11-16 10:45:00,98.68,98.85,98.68,98.75,11215.0,95.0341,95.1978,95.0341,95.1015,11215.0
2021-11-16 10:50:00,98.73,99.07,98.62,99.07,12508.0,95.0822,95.4097,94.9763,95.4097,12508.0
2021-11-16 10:55:00,99.02,99.12,98.94,99.07,7854.0,95.3615,95.4578,95.2845,95.4097,7854.0
2021-11-16 11:00:00,99.09,99.19,99.06,99.14,17438.0,95.4289,95.5252,95.4,95.4771,17438.0
2021-11-16 11:05:00,99.16,99.29,99.15,99.19,11344.0,95.4963,95.6215,95.4867,95.5252,11344.0
2021-11-16 11:10:00,99.17,99.21,98.93,99.11,10987.0,95.506,95.5445,95.2748,95.4482,10987.0
2021-11-16 11:15:00,99.14,99.22,99.08,99.16,10257.0,95.4771,95.5541,95.4193,95.4963,10257.0
2021-11-16 11:20:00,99.17,99.5,99.17,99.42,22609.0,95.506,95.8238,95.506,95.7467,22609.0
2021-11-16 11:25:00,99.39,99.39,99.23,99.37,65432.0,95.7179,95.7179,95.5638,95.6986,65432.0
2021-11-16 11:30:00,99.35,99.35,99.18,99.26,9748.0,95.6793,95.6793,95.5156,95.5927,9748.0
2021-11-16 11:35:00,99.26,99.29,99.12,99.12,21561.0,95.5927,95.6215,95.4578,95.4578,21561.0
2021-11-16 11:40:00,99.11,99.17,99.05,99.07,11434.0,95.4482,95.506,95.3904,95.4097,11434.0
2021-11-16 11:45:00,99.05,99.26,99.05,99.23,11861.0,95.3904,95.5927,95.3904,95.5638,11861.0
2021-11-16 11:50:00,99.24,99.31,99.23,99.31,9454.0,95.5734,95.6408,95.5638,95.6408,9454.0
2021-11-16 11:55:00,99.29,99.36,99.24,99.31,9847.0,95.6215,95.689,95.5734,95.6408,9847.0
2021-11-16 12:00:00,99.32,99.41,99.11,99.16,24508.0,95.6504,95.7371,95.4482,95.4963,24508.0
2021-11-16 12:05:00,99.16,99.16,99.07,99.1,49427.0,95.4963,95.4963,95.4097,95.4386,49427.0
2021-11-16 12:10:00,99.11,99.14,98.95,99.11,12208.0,95.4482,95.4771,95.2941,95.4482,12208.0
2021-11-16 12:15:00,99.09,99.24,99.01,99.22,9373.0,95.4289,95.5734,95.3519,95.5541,9373.0
2021-11-16 12:20:00,99.2,99.2,99.08,99.09,5972.0,95.5349,95.5349,95.4193,95.4289,5972.0
2021-11-16 12:25:00,99.09,99.17,99.0,99.16,13349.0,95.4289,95.506,95.3423,95.4963,13349.0
2021-11-16 12:30:00,99.12,99.19,99.08,99.13,5470.0,95.4578,95.5252,95.4193,95.4675,5470.0
2021-11-16 12:35:00,99.12,99.24,99.09,99.24,8853.0,95.4578,95.5734,95.4289,95.5734,8853.0
2021-11-16 12:40:00,99.23,99.39,99.21,99.32,8157.0,95.5638,95.7179,95.5445,95.6504,8157.0
2021-11-16 12:45:00,99.3,99.54,99.3,99.52,7336.0,95.6312,95.8623,95.6312,95.843,7336.0
2021-11-16 12:50:00,99.54,99.58,99.38,99.5,12830.0,95.8623,95.9008,95.7082,95.8238,12830.0
2021-11-16 12:55:00,99.47,99.59,99.45,99.56,13509.0,95.7949,95.9105,95.7756,95.8816,13509.0
2021-11-16 13:00:00,99.54,99.63,99.52,99.63,15803.0,95.8623,95.949,95.843,95.949,15803.0
2021-11-16 13:05:00,99.63,99.7,99.51,99.66,10197.0,95.949,96.0164,95.8334,95.9779,10197.0
2021-11-16 13:10:00,99.68,99.73,99.45,99.55,7871.0,95.9971,96.0453,95.7756,95.8719,7871.0
2021-11-16 13:15:00,99.53,99.53,99.39,99.45,8678.0,95.8527,95.8527,95.7179,95.7756,8678.0
2021-11-16 13:20:00,99.45,99.45,99.3,99.32,4967.0,95.7756,95.7756,95.6312,95.6504,4967.0
2021-11-16 13:25:00,99.31,99.43,99.21,99.31,6461.0,95.6408,95.7564,95.5445,95.6408,6461.0
2021-11-16 13:30:00,99.32,99.42,99.31,99.38,12336.0,95.6504,95.7467,95.6408,95.7082,12336.0
2021-11-16 13:35:00,99.37,99.45,99.34,99.39,10027.0,95.6986,95.7756,95.6697,95.7179,10027.0
2021-11-16 13:40:00,99.4,99.4,99.26,99.3,5481.0,95.7275,95.7275,95.5927,95.6312,5481.0
2021-11-16 13:45:00,99.31,99.33,99.13,99.19,13273.0,95.6408,95.6601,95.4675,95.5252,13273.0
2021-11-16 13:50:00,99.19,99.26,99.17,99.18,8094.0,95.5252,95.5927,95.506,95.5156,8094.0
2021-11-16 13:55:00,99.14,99.23,99.14,99.22,8330.0,95.4771,95.5638,95.4771,95.5541,8330.0
2021-11-16 14:00:00,99.22,99.29,99.16,99.22,7431.0,95.5541,95.6215,95.4963,95.5541,7431.0
2021-11-16 14:05:00,99.21,99.21,98.98,99.0,6651.0,95.5445,95.5445,95.323,95.3423,6651.0
2021-11-16 14:10:00,98.97,99.0,98.89,98.96,5583.0,95.3134,95.3423,95.2363,95.3037,5583.0
2021-11-16 14:15:00,98.96,99.02,98.91,98.96,4317.0,95.3037,95.3615,95.2556,95.3037,4317.0
2021-11-16 14:20:00,98.97,99.0,98.92,98.93,10524.0,95.3134,95.3423,95.2652,95.2748,10524.0
2021-11-16 14:25:00,98.93,99.15,98.93,99.15,13017.0,95.2748,95.4867,95.2748,95.4867,13017.0
2021-11-16 14:30:00,99.17,99.17,98.94,98.95,8265.0,95.506,95.506,95.2845,95.2941,8265.0
2021-11-16 14:35:00,98.97,99.09,98.89,99.04,29541.0,95.3134,95.4289,95.2363,95.3808,29541.0
2021-11-16 14:40:00,99.03,99.04,98.87,98.89,17890.0,95.3712,95.3808,95.2171,95.2363,17890.0
2021-11-16 14:45:00,98.85,98.87,98.71,98.75,7620.0,95.1978,95.2171,95.063,95.1015,7620.0
2021-11-16 14:50:00,98.73,98.81,98.65,98.68,21398.0,95.0822,95.1593,95.0052,95.0341,21398.0
2021-11-16 14:55:00,98.69,99.0,98.69,98.99,7240.0,95.0437,95.3423,95.0437,95.3326,7240.0
2021-11-16 15:00:00,98.99,99.02,98.95,98.99,5686.0,95.3326,95.3615,95.2941,95.3326,5686.0
2021-11-16 15:05:00,99.0,99.05,98.97,98.98,7882.0,95.3423,95.3904,95.3134,95.323,7882.0
2021-11-16 15:10:00,98.98,99.12,98.98,99.1,8144.0,95.323,95.4578,95.323,95.4386,8144.0
2021-11-16 15:15:00,99.13,99.13,98.97,99.0,8920.0,95.4675,95.4675,95.3134,95.3423,8920.0
2021-11-16 15:20:00,99.01,99.01,98.82,98.85,20442.0,95.3519,95.3519,95.1689,95.1978,20442.0
2021-11-16 15:25:00,98.84,99.03,98.82,98.97,39065.0,95.1882,95.3712,95.1689,95.3134,39065.0
2021-11-16 15:30:00,98.98,99.35,98.96,99.27,103552.0,95.323,95.6793,95.3037,95.6023,103552.0
2021-11-16 15:35:00,99.26,99.31,99.22,99.22,27632.0,95.5927,95.6408,95.5541,95.5541,27632.0
2021-11-16 15:40:00,99.2,99.24,99.12,99.14,40068.0,95.5349,95.5734,95.4578,95.4771,40068.0
2021-11-16 15:45:00,99.14,99.24,99.13,99.17,42571.0,95.4771,95.5734,95.4675,95.506,42571.0
2021-11-16 15:50:00,99.18,99.19,99.01,99.12,74061.0,95.5156,95.5252,95.3519,95.4578,74061.0
2021-11-16 15:55:00,99.12,99.15,99.04,99.11,136945.0,95.4578,95.4867,95.3808,95.4482,136945.0
2021-11-17 09:30:00,99.9,100.91,99.83,100.09,110960.0,96.209,97.1817,96.1416,96.392,110960.0
2021-11-17 09:35:00,100.04,100.5,99.88,100.27,37489.0,96.3438,96.7868,96.1897,96.5653,37489.0
2021-11-17 09:40:00,100.2,100.2,99.81,99.92,26160.0,96.4979,96.4979,96.1223,96.2283,26160.0
2021-11-17 09:45:00,99.93,100.04,99.6,99.73,24128.0,96.2379,96.3438,95.9201,96.0453,24128.0
2021-11-17 09:50:00,99.74,99.9,99.31,99.44,28037.0,96.0549,96.209,95.6408,95.766,28037.0
2021-11-17 09:55:00,99.41,99.8,99.38,99.58,22639.0,95.7371,96.1127,95.7082,95.9008,22639.0
2021-11-17 10:00:00,99.56,100.02,99.4,99.98,29441.0,95.8816,96.3246,95.7275,96.2861,29441.0
2021-11-17 10:05:00,99.98,99.98,99.63,99.69,32578.0,96.2861,96.2861,95.949,96.0068,32578.0
2021-11-17 10:10:00,99.69,99.77,99.46,99.7,11742.0,96.0068,96.0838,95.7853,96.0164,11742.0
2021-11-17 10:15:00,99.68,99.94,99.59,99.94,24590.0,95.9971,96.2475,95.9105,96.2475,24590.0
2021-11-17 10:20:00,99.94,100.19,99.88,100.05,39824.0,96.2475,96.4883,96.1897,96.3535,39824.0
2021-11-17 10:25:00,100.09,100.42,100.06,100.36,25733.0,96.392,96.7098,96.3631,96.652,25733.0
2021-11-17 10:30:00,100.35,100.56,100.32,100.52,14726.0,96.6424,96.8446,96.6135,96.8061,14726.0
2021-11-17 10:35:00,100.53,100.8,100.44,100.76,29385.0,96.8157,97.0758,96.7291,97.0372,29385.0
2021-11-17 10:40:00,100.76,100.78,100.59,100.71,21698.0,97.0372,97.0565,96.8735,96.9891,21698.0
2021-11-17 10:45:00,100.7,100.84,100.63,100.66,45916.0,96.9795,97.1143,96.912,96.9409,45916.0
2021-11-17 10:50:00,100.62,100.7,100.49,100.56,13633.0,96.9024,96.9795,96.7772,96.8446,13633.0
2021-11-17 10:55:00,100.55,100.73,100.54,100.73,23434.0,96.835,97.0083,96.8254,97.0083,23434.0
2021-11-17 11:00:00,100.68,100.89,100.68,100.72,26000.0,96.9602,97.1624,96.9602,96.9987,26000.0
2021-11-17 11:05:00,100.76,100.93,100.71,100.86,17543.0,97.0372,97.201,96.9891,97.1335,17543.0
2021-11-17 11:10:00,100.88,101.02,100.71,100.72,31452.0,97.1528,97.2876,96.9891,96.9987,31452.0
2021-11-17 11:15:00,100.75,100.75,100.41,100.44,33548.0,97.0276,97.0276,96.7002,96.7291,33548.0
2021-11-17 11:20:00,100.44,100.5,100.27,100.33,11626.0,96.7291,96.7868,96.5653,96.6231,11626.0
2021-11-17 11:25:00,100.29,100.31,100.15,100.19,13242.0,96.5846,96.6039,96.4498,96.4883,13242.0
2021-11-17 11:30:00,100.19,100.49,100.19,100.44,55864.0,96.4883,96.7772,96.4883,96.7291,55864.0
2021-11-17 11:35:00,100.41,100.58,100.41,100.56,10937.0,96.7002,96.8639,96.7002,96.8446,10937.0
2021-11-17 11:40:00,100.57,100.74,100.57,100.66,21856.0,96.8543,97.018,96.8543,96.9409,21856.0
2021-11-17 11:45:00,100.66,100.68,100.54,100.68,13596.0,96.9409,96.9602,96.8254,96.9602,13596.0
2021-11-17 11:50:00,100.69,100.71,100.5,100.6,13316.0,96.9698,96.9891,96.7868,96.8831,13316.0
2021-11-17 11:55:00,100.58,100.6,100.49,100.49,18572.0,96.8639,96.8831,96.7772,96.7772,18572.0
2021-11-17 12:00:00,100.5,100.57,100.44,100.57,8144.0,96.7868,96.8543,96.7291,96.8543,8144.0
2021-11-17 12:05:00,100.55,100.56,100.46,100.46,13966.0,96.835,96.8446,96.7483,96.7483,13966.0
2021-11-17 12:10:00,100.46,100.59,100.46,100.57,6586.0,96.7483,96.8735,96.7483,96.8543,6586.0
2021-11-17 12:15:00,100.56,100.64,100.53,100.64,17857.0,96.8446,96.9217,96.8157,96.9217,17857.0
2021-11-17 12:20:00,100.63,100.65,100.44,100.45,8792.0,96.912,96.9313,96.7291,96.7387,8792.0
2021-11-17 12:25:00,100.46,100.63,100.44,100.58,14959.0,96.7483,96.912,96.7291,96.8639,14959.0
2021-11-17 12:30:00,100.6,100.82,100.52,100.81,33959.0,96.8831,97.095,96.8061,97.0854,33959.0
2021-11-17 12:35:00,100.81,101.05,100.8,101.03,76890.0,97.0854,97.3165,97.0758,97.2973,76890.0
2021-11-17 12:40:00,101.05,101.11,100.92,101.03,56709.0,97.3165,97.3743,97.1913,97.2973,56709.0
2021-11-17 12:45:00,101.0,101.05,100.93,100.94,29362.0,97.2684,97.3165,97.201,97.2106,29362.0
2021-11-17 12:50:00,100.93,100.93,100.77,100.87,22708.0,97.201,97.201,97.0469,97.1432,22708.0
2021-11-17 12:55:00,100.87,101.05,100.79,101.05,23569.0,97.1432,97.3165,97.0661,97.3165,23569.0
2021-11-17 13:00:00,101.02,101.1,100.93,101.1,22439.0,97.2876,97.3647,97.201,97.3647,22439.0
2021-11-17 13:05:00,101.11,101.52,101.11,101.52,28677.0,97.3743,97.7692,97.3743,97.7692,28677.0
2021-11-17 13:10:00,101.52,101.71,101.49,101.71,39352.0,97.7692,97.9521,97.7403,97.9521,39352.0
2021-11-17 13:15:00,101.69,101.85,101.67,101.82,24291.0,97.9329,98.087,97.9136,98.0581,24291.0
2021-11-17 13:20:00,101.81,101.89,101.78,101.89,20539.0,98.0484,98.1255,98.0195,98.1255,20539.0
2021-11-17 13:25:00,101.88,101.88,101.75,101.78,51387.0,98.1159,98.1159,97.9907,98.0195,51387.0
2021-11-17 13:30:00,101.78,101.8,101.65,101.71,38674.0,98.0195,98.0388,97.8944,97.9521,38674.0
2021-11-17 13:35:00,101.73,101.76,101.47,101.55,38348.0,97.9714,98.0003,97.721,97.798,38348.0
2021-11-17 13:40:00,101.57,101.66,101.55,101.62,13370.0,97.8173,97.904,97.798,97.8655,13370.0
2021-11-17 13:45:00,101.58,101.6,101.34,101.39,17622.0,97.8269,97.8462,97.5958,97.644,17622.0
2021-11-17 13:50:00,101.41,101.45,101.4,101.43,11676.0,97.6632,97.7017,97.6536,97.6825,11676.0
2021-11-17 13:55:00,101.44,101.67,101.44,101.62,11345.0,97.6921,97.9136,97.6921,97.8655,11345.0
2021-11-17 14:00:00,101.64,101.64,101.38,101.4,20496.0,97.8847,97.8847,97.6343,97.6536,20496.0
2021-11-17 14:05:00,101.4,101.4,101.25,101.35,18105.0,97.6536,97.6536,97.5091,97.6054,18105.0
2021-11-17 14:10:00,101.31,101.31,101.24,101.3,7655.0,97.5669,97.5669,97.4995,97.5573,7655.0
2021-11-17 14:15:00,101.3,101.3,101.17,101.19,11859.0,97.5573,97.5573,97.4321,97.4513,11859.0
2021-11-17 14:20:00,101.17,101.17,101.02,101.04,8556.0,97.4321,97.4321,97.2876,97.3069,8556.0
2021-11-17 14:25:00,101.03,101.03,100.86,100.88,12731.0,97.2973,97.2973,97.1335,97.1528,12731.0
2021-11-17 14:30:00,100.89,100.9,100.76,100.85,15809.0,97.1624,97.1721,97.0372,97.1239,15809.0
2021-11-17 14:35:00,100.86,101.03,100.86,101.03,10550.0,97.1335,97.2973,97.1335,97.2973,10550.0
2021-11-17 14:40:00,101.05,101.08,100.98,101.02,8238.0,97.3165,97.3454,97.2491,97.2876,8238.0
2021-11-17 14:45:00,101.03,101.25,101.02,101.25,14100.0,97.2973,97.5091,97.2876,97.5091,14100.0
2021-11-17 14:50:00,101.23,101.23,101.15,101.2,11297.0,97.4899,97.4899,97.4128,97.461,11297.0
2021-11-17 14:55:00,101.19,101.2,101.1,101.18,18230.0,97.4513,97.461,97.3647,97.4417,18230.0
2021-11-17 15:00:00,101.19,101.27,101.1,101.15,16245.0,97.4513,97.5284,97.3647,97.4128,16245.0
2021-11-17 15:05:00,101.13,101.23,101.1,101.13,14708.0,97.3936,97.4899,97.3647,97.3936,14708.0
2021-11-17 15:10:00,101.15,101.34,101.09,101.28,16201.0,97.4128,97.5958,97.355,97.538,16201.0
2021-11-17 15:15:00,101.29,101.48,101.25,101.41,25823.0,97.5477,97.7306,97.5091,97.6632,25823.0
2021-11-17 15:20:00,101.38,101.57,101.37,101.49,34273.0,97.6343,97.8173,97.6247,97.7403,34273.0
2021-11-17 15:25:00,101.47,101.55,101.42,101.48,32847.0,97.721,97.798,97.6728,97.7306,32847.0
2021-11-17 15:30:00,101.48,101.69,101.4,101.61,41094.0,97.7306,97.9329,97.6536,97.8558,41094.0
2021-11-17 15:35:00,101.6,101.68,101.55,101.62,31260.0,97.8462,97.9232,97.798,97.8655,31260.0
2021-11-17 15:40:00,101.61,101.74,101.55,101.68,55070.0,97.8558,97.981,97.798,97.9232,55070.0
2021-11-17 15:45:00,101.69,101.75,101.51,101.58,61088.0,97.9329,97.9907,97.7595,97.8269,61088.0
2021-11-17 15:50:00,101.58,101.66,101.45,101.51,127294.0,97.8269,97.904,97.7017,97.7595,127294.0
2021-11-17 15:55:00,101.52,101.67,101.48,101.53,246562.0,97.7692,97.9136,97.7306,97.7788,246562.0
2021-11-18 09:30:00,102.15,102.25,101.12,101.48,61646.0,98.3759,98.4722,97.3839,97.7306,61646.0
2021-11-18 09:35:00,101.47,102.52,101.46,102.5,28516.0,97.721,98.7322,97.7114,98.7129,28516.0
2021-11-18 09:40:00,102.51,102.57,101.92,101.97,25407.0,98.7226,98.7804,98.1544,98.2025,25407.0
2021-11-18 09:45:00,102.01,102.41,101.8,102.4,30874.0,98.241,98.6263,98.0388,98.6166,30874.0
2021-11-18 09:50:00,102.43,102.43,101.95,102.0,18560.0,98.6455,98.6455,98.1833,98.2314,18560.0
2021-11-18 09:55:00,101.95,102.5,101.95,102.41,23632.0,98.1833,98.7129,98.1833,98.6263,23632.0
2021-11-18 10:00:00,102.42,102.42,102.06,102.34,20820.0,98.6359,98.6359,98.2892,98.5589,20820.0
2021-11-18 10:05:00,102.34,102.55,102.33,102.36,17118.0,98.5589,98.7611,98.5492,98.5781,17118.0
2021-11-18 10:10:00,102.36,102.37,101.9,102.01,25244.0,98.5781,98.5877,98.1351,98.241,25244.0
2021-11-18 10:15:00,102.02,102.02,101.55,101.64,80396.0,98.2507,98.2507,97.798,97.8847,80396.0
2021-11-18 10:20:00,101.64,101.79,101.57,101.71,19914.0,97.8847,98.0292,97.8173,97.9521,19914.0
2021-11-18 10:25:00,101.71,101.92,101.48,101.52,9778.0,97.9521,98.1544,97.7306,97.7692,9778.0
2021-11-18 10:30:00,101.56,101.84,101.54,101.69,11623.0,97.8077,98.0773,97.7884,97.9329,11623.0
2021-11-18 10:35:00,101.73,102.0,101.54,101.6,22027.0,97.9714,98.2314,97.7884,97.8462,22027.0
2021-11-18 10:40:00,101.6,101.71,101.31,101.46,16497.0,97.8462,97.9521,97.5669,97.7114,16497.0
2021-11-18 10:45:00,101.55,101.67,101.43,101.66,16693.0,97.798,97.9136,97.6825,97.904,16693.0
2021-11-18 10:50:00,101.67,101.74,101.48,101.51,8780.0,97.9136,97.981,97.7306,97.7595,8780.0
2021-11-18 10:55:00,101.47,101.62,101.4,101.57,21167.0,97.721,97.8655,97.6536,97.8173,21167.0
2021-11-18 11:00:00,101.59,101.77,101.59,101.75,26206.0,97.8366,98.0099,97.8366,97.9907,26206.0
2021-11-18 11:05:00,101.76,101.95,101.64,101.95,31122.0,98.0003,98.1833,97.8847,98.1833,31122.0
2021-11-18 11:10:00,101.92,101.94,101.68,101.74,42333.0,98.1544,98.1736,97.9232,97.981,42333.0
2021-11-18 11:15:00,101.74,101.75,101.59,101.68,13289.0,97.981,97.9907,97.8366,97.9232,13289.0
2021-11-18 11:20:00,101.67,101.67,101.54,101.6,9357.0,97.9136,97.9136,97.7884,97.8462,9357.0
2021-11-18 11:25:00,101.62,101.83,101.55,101.8,21635.0,97.8655,98.0677,97.798,98.0388,21635.0
2021-11-18 11:30:00,101.79,102.13,101.75,102.13,25834.0,98.0292,98.3566,97.9907,98.3566,25834.0
2021-11-18 11:35:00,102.12,102.12,101.85,102.09,9468.0,98.347,98.347,98.087,98.3181,9468.0
2021-11-18 11:40:00,102.1,102.3,102.08,102.28,15496.0,98.3277,98.5203,98.3085,98.5011,15496.0
2021-11-18 11:45:00,102.24,102.36,102.11,102.15,22021.0,98.4626,98.5781,98.3374,98.3759,22021.0
2021-11-18 11:50:00,102.16,102.2,102.04,102.04,13776.0,98.3855,98.424,98.2699,98.2699,13776.0
2021-11-18 11:55:00,102.04,102.18,102.04,102.15,13565.0,98.2699,98.4048,98.2699,98.3759,13565.0
2021-11-18 12:00:00,102.19,102.38,102.12,102.36,25202.0,98.4144,98.5974,98.347,98.5781,25202.0
2021-11-18 12:05:00,102.33,102.34,102.25,102.28,4179.0,98.5492,98.5589,98.4722,98.5011,4179.0
2021-11-18 12:10:00,102.32,102.38,102.29,102.33,6401.0,98.5396,98.5974,98.5107,98.5492,6401.0
2021-11-18 12:15:00,102.39,102.54,102.37,102.39,24594.0,98.607,98.7515,98.5877,98.607,24594.0
2021-11-18 12:20:00,102.37,102.56,102.35,102.56,10758.0,98.5877,98.7707,98.5685,98.7707,10758.0
2021-11-18 12:25:00,102.56,102.56,102.43,102.48,10298.0,98.7707,98.7707,98.6455,98.6937,10298.0
2021-11-18 12:30:00,102.46,102.64,102.45,102.52,21232.0,98.6744,98.8478,98.6648,98.7322,21232.0
2021-11-18 12:35:00,102.48,102.65,102.46,102.6,19543.0,98.6937,98.8574,98.6744,98.8093,19543.0
2021-11-18 12:40:00,102.59,102.6,102.45,102.56,9557.0,98.7996,98.8093,98.6648,98.7707,9557.0
2021-11-18 12:45:00,102.57,102.58,102.24,102.24,13504.0,98.7804,98.79,98.4626,98.4626,13504.0
2021-11-18 12:50:00,102.22,102.35,102.22,102.35,6095.0,98.4433,98.5685,98.4433,98.5685,6095.0
2021-11-18 12:55:00,102.41,102.43,102.3,102.39,6277.0,98.6263,98.6455,98.5203,98.607,6277.0
2021-11-18 13:00:00,102.37,102.44,102.23,102.42,12355.0,98.5877,98.6552,98.4529,98.6359,12355.0
2021-11-18 13:05:00,102.42,102.51,102.36,102.44,13238.0,98.6359,98.7226,98.5781,98.6552,13238.0
2021-11-18 13:10:00,102.42,102.55,102.41,102.54,6022.0,98.6359,98.7611,98.6263,98.7515,6022.0
2021-11-18 13:15:00,102.53,102.6,102.49,102.51,5049.0,98.7418,98.8093,98.7033,98.7226,5049.0
2021-11-18 13:20:00,102.48,102.49,102.34,102.38,18994.0,98.6937,98.7033,98.5589,98.5974,18994.0
2021-11-18 13:25:00,102.39,102.42,102.23,102.25,6269.0,98.607,98.6359,98.4529,98.4722,6269.0
2021-11-18 13:30:00,102.25,102.25,102.03,102.08,17395.0,98.4722,98.4722,98.2603,98.3085,17395.0
2021-11-18 13:35:00,102.1,102.28,102.09,102.14,5032.0,98.3277,98.5011,98.3181,98.3662,5032.0
2021-11-18 13:40:00,102.15,102.17,102.07,102.1,6039.0,98.3759,98.3951,98.2988,98.3277,6039.0
2021-11-18 13:45:00,102.12,102.29,102.12,102.27,3919.0,98.347,98.5107,98.347,98.4914,3919.0
2021-11-18 13:50:00,102.25,102.25,102.04,102.04,8411.0,98.4722,98.4722,98.2699,98.2699,8411.0
2021-11-18 13:55:00,102.06,102.17,102.05,102.17,7879.0,98.2892,98.3951,98.2796,98.3951,7879.0
2021-11-18 14:00:00,102.17,102.17,102.06,102.14,23729.0,98.3951,98.3951,98.2892,98.3662,23729.0
2021-11-18 14:05:00,102.14,102.25,102.13,102.19,20671.0,98.3662,98.4722,98.3566,98.4144,20671.0
2021-11-18 14:10:00,102.17,102.25,102.11,102.21,5935.0,98.3951,98.4722,98.3374,98.4337,5935.0
2021-11-18 14:15:00,102.21,102.23,102.15,102.2,5994.0,98.4337,98.4529,98.3759,98.424,5994.0
2021-11-18 14:20:00,102.19,102.24,102.15,102.19,11475.0,98.4144,98.4626,98.3759,98.4144,11475.0
2021-11-18 14:25:00,102.16,102.24,102.16,102.2,6866.0,98.3855,98.4626,98.3855,98.424,6866.0
2021-11-18 14:30:00,102.18,102.18,101.93,102.03,17884.0,98.4048,98.4048,98.164,98.2603,17884.0
2021-11-18 14:35:00,102.06,102.2,102.06,102.11,7605.0,98.2892,98.424,98.2892,98.3374,7605.0
2021-11-18 14:40:00,102.14,102.19,102.07,102.07,7362.0,98.3662,98.4144,98.2988,98.2988,7362.0
2021-11-18 14:45:00,102.03,102.06,101.95,101.98,18103.0,98.2603,98.2892,98.1833,98.2122,18103.0
2021-11-18 14:50:00,101.99,102.12,101.99,102.11,9259.0,98.2218,98.347,98.2218,98.3374,9259.0
2021-11-18 14:55:00,102.12,102.12,102.0,102.04,17083.0,98.347,98.347,98.2314,98.2699,17083.0
2021-11-18 15:00:00,102.02,102.06,101.89,102.06,18730.0,98.2507,98.2892,98.1255,98.2892,18730.0
2021-11-18 15:05:00,102.06,102.17,102.0,102.12,8464.0,98.2892,98.3951,98.2314,98.347,8464.0
2021-11-18 15:10:00,102.15,102.21,102.14,102.16,15744.0,98.3759,98.4337,98.3662,98.3855,15744.0
2021-11-18 15:15:00,102.15,102.15,101.89,101.98,27317.0,98.3759,98.3759,98.1255,98.2122,27317.0
2021-11-18 15:20:00,101.98,102.05,101.86,101.89,23646.0,98.2122,98.2796,98.0966,98.1255,23646.0
2021-11-18 15:25:00,101.89,102.01,101.86,101.87,16800.0,98.1255,98.241,98.0966,98.1062,16800.0
2021-11-18 15:30:00,101.86,101.87,101.7,101.81,27167.0,98.0966,98.1062,97.9425,98.0484,27167.0
2021-11-18 15:35:00,101.81,101.87,101.76,101.81,19804.0,98.0484,98.1062,98.0003,98.0484,19804.0
2021-11-18 15:40:00,101.81,101.88,101.7,101.71,25393.0,98.0484,98.1159,97.9425,97.9521,25393.0
2021-11-18 15:45:00,101.72,101.94,101.72,101.9,27149.0,97.9618,98.1736,97.9618,98.1351,27149.0
2021-11-18 15:50:00,101.91,101.95,101.84,101.88,50276.0,98.1447,98.1833,98.0773,98.1159,50276.0
2021-11-18 15:55:00,101.89,101.93,101.77,101.84,155044.0,98.1255,98.164,98.0099,98.0773,155044.0
2021-11-19 09:30:00,101.96,102.43,101.94,102.19,109681.0,98.1929,98.6455,98.1736,98.4144,109681.0
2021-11-19 09:35:00,102.23,102.46,102.15,102.29,20362.0,98.4529,98.6744,98.3759,98.5107,20362.0
2021-11-19 09:40:00,102.26,102.5,102.05,102.32,16766.0,98.4818,98.7129,98.2796,98.5396,16766.0
2021-11-19 09:45:00,102.31,102.58,102.3,102.56,25240.0,98.53,98.79,98.5203,98.7707,25240.0
2021-11-19 09:50:00,102.54,103.04,102.53,103.0,27481.0,98.7515,99.233,98.7418,99.1945,27481.0
2021-11-19 09:55:00,102.97,103.29,102.9,103.27,25371.0,99.1656,99.4738,99.0982,99.4545,25371.0
2021-11-19 10:00:00,103.25,103.35,103.05,103.19,35655.0,99.4352,99.5315,99.2426,99.3775,35655.0
2021-11-19 10:05:00,103.17,103.19,102.88,102.96,19066.0,99.3582,99.3775,99.0789,99.156,19066.0
2021-11-19 10:10:00,102.98,103.11,102.8,103.08,18467.0,99.1752,99.3004,99.0019,99.2715,18467.0
2021-11-19 10:15:00,103.16,103.38,103.08,103.36,16428.0,99.3486,99.5604,99.2715,99.5412,16428.0
2021-11-19 10:20:00,103.37,103.47,103.27,103.47,22296.0,99.5508,99.6471,99.4545,99.6471,22296.0
2021-11-19 10:25:00,103.47,103.5,103.06,103.17,40200.0,99.6471,99.676,99.2523,99.3582,40200.0
2021-11-19 10:30:00,103.18,103.18,102.91,102.92,22566.0,99.3678,99.3678,99.1078,99.1174,22566.0
2021-11-19 10:35:00,102.86,103.19,102.74,103.12,52664.0,99.0596,99.3775,98.9441,99.31,52664.0
2021-11-19 10:40:00,103.12,103.18,103.05,103.09,8168.0,99.31,99.3678,99.2426,99.2811,8168.0
2021-11-19 10:45:00,103.06,103.43,102.94,103.37,16658.0,99.2523,99.6086,99.1367,99.5508,16658.0
2021-11-19 10:50:00,103.35,103.46,103.21,103.24,19403.0,99.5315,99.6375,99.3967,99.4256,19403.0
2021-11-19 10:55:00,103.24,103.49,103.24,103.39,14881.0,99.4256,99.6664,99.4256,99.5701,14881.0
2021-11-19 11:00:00,103.41,103.67,103.41,103.54,12724.0,99.5893,99.8397,99.5893,99.7145,12724.0
2021-11-19 11:05:00,103.56,103.66,103.51,103.61,12123.0,99.7338,99.8301,99.6856,99.7819,12123.0
2021-11-19 11:10:00,103.59,103.6,103.35,103.41,15244.0,99.7627,99.7723,99.5315,99.5893,15244.0
2021-11-19 11:15:00,103.42,103.55,103.37,103.55,12090.0,99.599,99.7242,99.5508,99.7242,12090.0
2021-11-19 11:20:00,103.58,103.61,103.4,103.44,9087.0,99.753,99.7819,99.5797,99.6182,9087.0
2021-11-19 11:25:00,103.48,103.67,103.46,103.67,7538.0,99.6567,99.8397,99.6375,99.8397,7538.0
2021-11-19 11:30:00,103.62,103.77,103.54,103.7,15526.0,99.7916,99.936,99.7145,99.8686,15526.0
2021-11-19 11:35:00,103.7,103.86,103.67,103.84,12458.0,99.8686,100.0227,99.8397,100.0034,12458.0
2021-11-19 11:40:00,103.86,103.97,103.8,103.95,14584.0,100.0227,100.1286,99.9649,100.1094,14584.0
2021-11-19 11:45:00,103.93,103.97,103.83,103.88,15281.0,100.0901,100.1286,99.9938,100.042,15281.0
2021-11-19 11:50:00,103.86,103.95,103.72,103.8,24572.0,100.0227,100.1094,99.8879,99.9649,24572.0
2021-11-19 11:55:00,103.83,103.91,103.78,103.9,19178.0,99.9938,100.0709,99.9457,100.0612,19178.0
2021-11-19 12:00:00,103.88,103.89,103.79,103.84,9736.0,100.042,100.0516,99.9553,100.0034,9736.0
2021-11-19 12:05:00,103.85,104.02,103.78,103.98,13386.0,100.0131,100.1768,99.9457,100.1383,13386.0
2021-11-19 12:10:00,103.96,104.21,103.95,104.21,9208.0,100.119,100.3598,100.1094,100.3598,9208.0
2021-11-19 12:15:00,104.19,104.19,104.09,104.09,9307.0,100.3405,100.3405,100.2442,100.2442,9307.0
2021-11-19 12:20:00,104.09,104.21,104.08,104.17,6311.0,100.2442,100.3598,100.2346,100.3212,6311.0
2021-11-19 12:25:00,104.15,104.22,104.1,104.19,6357.0,100.302,100.3694,100.2538,100.3405,6357.0
2021-11-19 12:30:00,104.2,104.23,104.14,104.14,7138.0,100.3501,100.379,100.2924,100.2924,7138.0
2021-11-19 12:35:00,104.18,104.34,104.16,104.29,12439.0,100.3309,100.485,100.3116,100.4368,12439.0
2021-11-19 12:40:00,104.28,104.28,104.05,104.09,14018.0,100.4272,100.4272,100.2057,100.2442,14018.0
2021-11-19 12:45:00,104.08,104.1,103.86,103.95,9210.0,100.2346,100.2538,100.0227,100.1094,9210.0
2021-11-19 12:50:00,103.92,103.94,103.84,103.87,3364.0,100.0805,100.0997,100.0034,100.0323,3364.0
2021-11-19 12:55:00,103.87,103.88,103.71,103.81,4819.0,100.0323,100.042,99.8782,99.9745,4819.0
2021-11-19 13:00:00,103.86,103.87,103.69,103.7,3661.0,100.0227,100.0323,99.859,99.8686,3661.0
2021-11-19 13:05:00,103.73,103.8,103.58,103.78,6145.0,99.8975,99.9649,99.753,99.9457,6145.0
2021-11-19 13:10:00,103.8,103.81,103.45,103.45,6906.0,99.9649,99.9745,99.6278,99.6278,6906.0
2021-11-19 13:15:00,103.45,103.47,103.03,103.03,15076.0,99.6278,99.6471,99.2234,99.2234,15076.0
2021-11-19 13:20:00,103.01,103.2,103.0,103.17,10502.0,99.2041,99.3871,99.1945,99.3582,10502.0
2021-11-19 13:25:00,103.26,103.31,103.09,103.11,7136.0,99.4449,99.493,99.2811,99.3004,7136.0
2021-11-19 13:30:00,103.07,103.08,102.9,102.96,15873.0,99.2619,99.2715,99.0982,99.156,15873.0
2021-11-19 13:35:00,102.92,102.92,102.64,102.67,15788.0,99.1174,99.1174,98.8478,98.8767,15788.0
2021-11-19 13:40:00,102.64,102.92,102.58,102.86,26150.0,98.8478,99.1174,98.79,99.0596,26150.0
2021-11-19 13:45:00,102.81,102.9,102.79,102.9,5553.0,99.0115,99.0982,98.9922,99.0982,5553.0
2021-11-19 13:50:00,102.93,103.07,102.88,103.06,5101.0,99.1271,99.2619,99.0789,99.2523,5101.0
2021-11-19 13:55:00,103.03,103.03,102.86,102.93,6042.0,99.2234,99.2234,99.0596,99.1271,6042.0
2021-11-19 14:00:00,102.93,103.0,102.77,102.84,5125.0,99.1271,99.1945,98.973,99.0404,5125.0
2021-11-19 14:05:00,102.83,102.88,102.79,102.84,3858.0,99.0308,99.0789,98.9922,99.0404,3858.0
2021-11-19 14:10:00,102.87,102.93,102.86,102.93,4582.0,99.0693,99.1271,99.0596,99.1271,4582.0
2021-11-19 14:15:00,102.95,103.02,102.89,103.02,4470.0,99.1463,99.2137,99.0885,99.2137,4470.0
2021-11-19 14:20:00,103.0,103.03,102.79,103.01,12754.0,99.1945,99.2234,98.9922,99.2041,12754.0
2021-11-19 14:25:00,102.97,102.98,102.84,102.86,3722.0,99.1656,99.1752,99.0404,99.0596,3722.0
2021-11-19 14:30:00,102.88,102.89,102.66,102.84,8080.0,99.0789,99.0885,98.867,99.0404,8080.0
2021-11-19 14:35:00,102.86,102.89,102.81,102.86,3680.0,99.0596,99.0885,99.0115,99.0596,3680.0
2021-11-19 14:40:00,102.84,102.87,102.75,102.85,6410.0,99.0404,99.0693,98.9537,99.05,6410.0
2021-11-19 14:45:00,102.85,102.85,102.7,102.75,6618.0,99.05,99.05,98.9056,98.9537,6618.0
2021-11-19 14:50:00,102.75,102.91,102.74,102.88,7081.0,98.9537,99.1078,98.9441,99.0789,7081.0
2021-11-19 14:55:00,102.89,102.89,102.77,102.81,4425.0,99.0885,99.0885,98.973,99.0115,4425.0
2021-11-19 15:00:00,102.78,102.86,102.71,102.74,8059.0,98.9826,99.0596,98.9152,98.9441,8059.0
2021-11-19 15:05:00,102.73,102.88,102.65,102.84,11685.0,98.9344,99.0789,98.8574,99.0404,11685.0
2021-11-19 15:10:00,102.85,102.85,102.5,102.5,12843.0,99.05,99.05,98.7129,98.7129,12843.0
2021-11-19 15:15:00,102.54,102.59,102.43,102.44,14337.0,98.7515,98.7996,98.6455,98.6552,14337.0
2021-11-19 15:20:00,102.44,102.7,102.41,102.69,8769.0,98.6552,98.9056,98.6263,98.8959,8769.0
2021-11-19 15:25:00,102.69,102.79,102.68,102.73,13764.0,98.8959,98.9922,98.8863,98.9344,13764.0
2021-11-19 15:30:00,102.73,102.73,102.57,102.67,15866.0,98.9344,98.9344,98.7804,98.8767,15866.0
2021-11-19 15:35:00,102.67,102.77,102.57,102.59,15482.0,98.8767,98.973,98.7804,98.7996,15482.0
2021-11-19 15:40:00,102.59,102.71,102.59,102.64,24322.0,98.7996,98.9152,98.7996,98.8478,24322.0
2021-11-19 15:45:00,102.64,102.76,102.64,102.68,32998.0,98.8478,98.9633,98.8478,98.8863,32998.0
2021-11-19 15:50:00,102.67,102.67,102.43,102.44,56222.0,98.8767,98.8767,98.6455,98.6552,56222.0
2021-11-19 15:55:00,102.42,102.43,102.12,102.17,173809.0,98.6359,98.6455,98.347,98.3951,173809.0
2021-11-22 09:30:00,102.51,102.88,101.71,101.71,53481.0,98.7226,99.0789,97.9521,97.9521,53481.0
2021-11-22 09:35:00,101.73,102.16,100.91,101.06,27484.0,97.9714,98.3855,97.1817,97.3261,27484.0
2021-11-22 09:40:00,101.14,102.11,100.87,102.04,20521.0,97.4032,98.3374,97.1432,98.2699,20521.0
2021-11-22 09:45:00,102.12,102.38,101.9,102.29,15495.0,98.347,98.5974,98.1351,98.5107,15495.0
2021-11-22 09:50:00,102.48,102.54,102.18,102.47,9949.0,98.6937,98.7515,98.4048,98.6841,9949.0
2021-11-22 09:55:00,102.38,102.59,102.2,102.57,8809.0,98.5974,98.7996,98.424,98.7804,8809.0
2021-11-22 10:00:00,102.64,102.71,102.35,102.42,14816.0,98.8478,98.9152,98.5685,98.6359,14816.0
2021-11-22 10:05:00,102.42,102.5,102.14,102.5,17970.0,98.6359,98.7129,98.3662,98.7129,17970.0
2021-11-22 10:10:00,102.45,102.62,102.04,102.08,14363.0,98.6648,98.8285,98.2699,98.3085,14363.0
2021-11-22 10:15:00,102.14,102.34,102.07,102.11,15305.0,98.3662,98.5589,98.2988,98.3374,15305.0
2021-11-22 10:20:00,102.12,102.27,101.89,101.98,9564.0,98.347,98.4914,98.1255,98.2122,9564.0
2021-11-22 10:25:00,102.02,102.14,101.95,101.98,7862.0,98.2507,98.3662,98.1833,98.2122,7862.0
2021-11-22 10:30:00,102.03,102.17,101.96,102.04,13798.0,98.2603,98.3951,98.1929,98.2699,13798.0
2021-11-22 10:35:00,102.01,102.12,101.85,102.01,30635.0,98.241,98.347,98.087,98.241,30635.0
2021-11-22 10:40:00,102.04,102.3,101.99,102.29,11725.0,98.2699,98.5203,98.2218,98.5107,11725.0
2021-11-22 10:45:00,102.26,102.27,101.92,101.93,15707.0,98.4818,98.4914,98.1544,98.164,15707.0
2021-11-22 10:50:00,101.93,102.0,101.76,101.85,15298.0,98.164,98.2314,98.0003,98.087,15298.0
2021-11-22 10:55:00,101.86,101.87,101.7,101.87,10330.0,98.0966,98.1062,97.9425,98.1062,10330.0
2021-11-22 11:00:00,101.87,101.98,101.67,101.97,16653.0,98.1062,98.2122,97.9136,98.2025,16653.0
2021-11-22 11:05:00,101.95,102.01,101.66,101.75,10307.0,98.1833,98.241,97.904,97.9907,10307.0
2021-11-22 11:10:00,101.84,101.95,101.72,101.95,12865.0,98.0773,98.1833,97.9618,98.1833,12865.0
2021-11-22 11:15:00,101.92,101.97,101.83,101.89,13068.0,98.1544,98.2025,98.0677,98.1255,13068.0
2021-11-22 11:20:00,101.91,102.18,101.89,102.17,27837.0,98.1447,98.4048,98.1255,98.3951,27837.0
2021-11-22 11:25:00,102.14,102.52,102.13,102.51,39705.0,98.3662,98.7322,98.3566,98.7226,39705.0
2021-11-22 11:30:00,102.48,102.51,102.37,102.43,10138.0,98.6937,98.7226,98.5877,98.6455,10138.0
2021-11-22 11:35:00,102.44,102.91,102.42,102.84,42031.0,98.6552,99.1078,98.6359,99.0404,42031.0
2021-11-22 11:40:00,102.86,103.13,102.62,102.8,18128.0,99.0596,99.3197,98.8285,99.0019,18128.0
2021-11-22 11:45:00,102.8,102.89,102.63,102.69,10550.0,99.0019,99.0885,98.8381,98.8959,10550.0
2021-11-22 11:50:00,102.68,102.69,102.38,102.38,18748.0,98.8863,98.8959,98.5974,98.5974,18748.0
2021-11-22 11:55:00,102.34,102.34,101.79,101.9,39842.0,98.5589,98.5589,98.0292,98.1351,39842.0
2021-11-22 12:00:00,101.91,102.09,101.47,101.59,16158.0,98.1447,98.3181,97.721,97.8366,16158.0
2021-11-22 12:05:00,101.62,101.7,101.48,101.48,13994.0,97.8655,97.9425,97.7306,97.7306,13994.0
2021-11-22 12:10:00,101.51,101.54,101.17,101.17,18854.0,97.7595,97.7884,97.4321,97.4321,18854.0
2021-11-22 12:15:00,101.25,101.29,100.98,101.11,26597.0,97.5091,97.5477,97.2491,97.3743,26597.0
2021-11-22 12:20:00,101.16,101.36,101.09,101.12,13065.0,97.4225,97.6151,97.355,97.3839,13065.0
2021-11-22 12:25:00,101.12,101.38,101.08,101.23,10319.0,97.3839,97.6343,97.3454,97.4899,10319.0
2021-11-22 12:30:00,101.19,101.39,101.19,101.32,8466.0,97.4513,97.644,97.4513,97.5765,8466.0
2021-11-22 12:35:00,101.32,101.58,101.29,101.58,11826.0,97.5765,97.8269,97.5477,97.8269,11826.0
2021-11-22 12:40:00,101.61,101.67,101.26,101.34,8738.0,97.8558,97.9136,97.5188,97.5958,8738.0
2021-11-22 12:45:00,101.33,101.4,101.25,101.31,11234.0,97.5862,97.6536,97.5091,97.5669,11234.0
2021-11-22 12:50:00,101.28,101.28,101.08,101.15,4670.0,97.538,97.538,97.3454,97.4128,4670.0
2021-11-22 12:55:00,101.17,101.22,101.03,101.03,12701.0,97.4321,97.4802,97.2973,97.2973,12701.0
2021-11-22 13:00:00,101.04,101.06,100.91,100.95,24160.0,97.3069,97.3261,97.1817,97.2202,24160.0
2021-11-22 13:05:00,100.98,101.0,100.72,100.8,11827.0,97.2491,97.2684,96.9987,97.0758,11827.0
2021-11-22 13:10:00,100.83,100.93,100.7,100.92,20321.0,97.1046,97.201,96.9795,97.1913,20321.0
2021-11-22 13:15:00,100.93,101.25,100.93,101.09,36438.0,97.201,97.5091,97.201,97.355,36438.0
2021-11-22 13:20:00,101.1,101.17,101.07,101.13,20752.0,97.3647,97.4321,97.3358,97.3936,20752.0
2021-11-22 13:25:00,101.15,101.2,101.09,101.17,9206.0,97.4128,97.461,97.355,97.4321,9206.0
2021-11-22 13:30:00,101.21,101.39,101.2,101.24,11077.0,97.4706,97.644,97.461,97.4995,11077.0
2021-11-22 13:35:00,101.25,101.38,101.24,101.32,12914.0,97.5091,97.6343,97.4995,97.5765,12914.0
2021-11-22 13:40:00,101.33,101.33,101.17,101.22,10959.0,97.5862,97.5862,97.4321,97.4802,10959.0
2021-11-22 13:45:00,101.21,101.38,101.21,101.28,19882.0,97.4706,97.6343,97.4706,97.538,19882.0
2021-11-22 13:50:00,101.27,101.27,101.0,101.02,20083.0,97.5284,97.5284,97.2684,97.2876,20083.0
2021-11-22 13:55:00,101.05,101.26,101.02,101.18,22889.0,97.3165,97.5188,97.2876,97.4417,22889.0
2021-11-22 14:00:00,101.18,101.28,101.05,101.27,15520.0,97.4417,97.538,97.3165,97.5284,15520.0
2021-11-22 14:05:00,101.28,101.3,100.92,101.14,23197.0,97.538,97.5573,97.1913,97.4032,23197.0
2021-11-22 14:10:00,101.12,101.22,101.1,101.2,8196.0,97.3839,97.4802,97.3647,97.461,8196.0
2021-11-22 14:15:00,101.18,101.28,101.12,101.15,8412.0,97.4417,97.538,97.3839,97.4128,8412.0
2021-11-22 14:20:00,101.15,101.18,101.0,101.16,10762.0,97.4128,97.4417,97.2684,97.4225,10762.0
2021-11-22 14:25:00,101.19,101.25,101.15,101.24,7952.0,97.4513,97.5091,97.4128,97.4995,7952.0
2021-11-22 14:30:00,101.24,101.56,101.24,101.52,8979.0,97.4995,97.8077,97.4995,97.7692,8979.0
2021-11-22 14:35:00,101.52,101.57,101.42,101.46,8755.0,97.7692,97.8173,97.6728,97.7114,8755.0
2021-11-22 14:40:00,101.44,101.49,101.37,101.38,5641.0,97.6921,97.7403,97.6247,97.6343,5641.0
2021-11-22 14:45:00,101.4,101.5,101.37,101.48,11304.0,97.6536,97.7499,97.6247,97.7306,11304.0
2021-11-22 14:50:00,101.51,101.65,101.48,101.58,12408.0,97.7595,97.8944,97.7306,97.8269,12408.0
2021-11-22 14:55:00,101.59,101.78,101.59,101.67,5658.0,97.8366,98.0195,97.8366,97.9136,5658.0
2021-11-22 15:00:00,101.67,101.78,101.64,101.71,13827.0,97.9136,98.0195,97.8847,97.9521,13827.0
2021-11-22 15:05:00,101.71,101.71,101.56,101.66,11244.0,97.9521,97.9521,97.8077,97.904,11244.0
2021-11-22 15:10:00,101.67,101.72,101.55,101.57,12301.0,97.9136,97.9618,97.798,97.8173,12301.0
2021-11-22 15:15:00,101.54,101.59,101.38,101.38,14611.0,97.7884,97.8366,97.6343,97.6343,14611.0
2021-11-22 15:20:00,101.39,101.52,101.33,101.52,25600.0,97.644,97.7692,97.5862,97.7692,25600.0
2021-11-22 15:25:00,101.53,101.54,101.26,101.26,18015.0,97.7788,97.7884,97.5188,97.5188,18015.0
2021-11-22 15:30:00,101.27,101.31,101.22,101.28,28392.0,97.5284,97.5669,97.4802,97.538,28392.0
2021-11-22 15:35:00,101.27,101.36,101.24,101.24,29282.0,97.5284,97.6151,97.4995,97.4995,29282.0
2021-11-22 15:40:00,101.22,101.29,100.95,100.95,54909.0,97.4802,97.5477,97.2202,97.2202,54909.0
2021-11-22 15:45:00,100.94,101.02,100.76,100.77,81269.0,97.2106,97.2876,97.0372,97.0469,81269.0
2021-11-22 15:50:00,100.78,100.8,100.3,100.3,115993.0,97.0565,97.0758,96.5942,96.5942,115993.0
2021-11-22 15:55:00,100.32,100.38,100.11,100.18,273577.0,96.6135,96.6713,96.4112,96.4787,273577.0
2021-11-23 09:30:00,99.76,100.0,99.15,99.59,53328.0,96.0742,96.3053,95.4867,95.9105,53328.0
2021-11-23 09:35:00,99.58,99.86,99.33,99.85,13113.0,95.9008,96.1705,95.6601,96.1609,13113.0
2021-11-23 09:40:00,99.84,100.44,99.83,100.35,16950.0,96.1512,96.7291,96.1416,96.6424,16950.0
2021-11-23 09:45:00,100.42,100.63,100.2,100.45,12024.0,96.7098,96.912,96.4979,96.7387,12024.0
2021-11-23 09:50:00,100.48,100.55,100.2,100.4,6653.0,96.7676,96.835,96.4979,96.6905,6653.0
2021-11-23 09:55:00,100.35,100.49,100.21,100.23,8472.0,96.6424,96.7772,96.5076,96.5268,8472.0
2021-11-23 10:00:00,100.25,100.31,100.15,100.23,24244.0,96.5461,96.6039,96.4498,96.5268,24244.0
2021-11-23 10:05:00,100.28,100.4,99.47,99.47,17303.0,96.575,96.6905,95.7949,95.7949,17303.0
2021-11-23 10:10:00,99.55,99.8,99.39,99.56,28558.0,95.8719,96.1127,95.7179,95.8816,28558.0
2021-11-23 10:15:00,99.6,99.82,99.54,99.79,9327.0,95.9201,96.132,95.8623,96.1031,9327.0
2021-11-23 10:20:00,99.83,99.86,99.07,99.13,14497.0,96.1416,96.1705,95.4097,95.4675,14497.0
2021-11-23 10:25:00,99.09,99.33,99.08,99.08,13807.0,95.4289,95.6601,95.4193,95.4193,13807.0
2021-11-23 10:30:00,99.12,99.34,98.95,99.03,31933.0,95.4578,95.6697,95.2941,95.3712,31933.0
2021-11-23 10:35:00,99.0,99.22,99.0,99.1,19985.0,95.3423,95.5541,95.3423,95.4386,19985.0
2021-11-23 10:40:00,99.13,99.5,99.08,99.44,53194.0,95.4675,95.8238,95.4193,95.766,53194.0
2021-11-23 10:45:00,99.46,99.94,99.45,99.63,41416.0,95.7853,96.2475,95.7756,95.949,41416.0
2021-11-23 10:50:00,99.64,99.78,99.4,99.64,14222.0,95.9586,96.0934,95.7275,95.9586,14222.0
2021-11-23 10:55:00,99.65,99.71,99.41,99.41,20824.0,95.9682,96.026,95.7371,95.7371,20824.0
2021-11-23 11:00:00,99.45,99.58,99.01,99.27,19580.0,95.7756,95.9008,95.3519,95.6023,19580.0
2021-11-23 11:05:00,99.28,99.54,99.27,99.46,13508.0,95.6119,95.8623,95.6023,95.7853,13508.0
2021-11-23 11:10:00,99.46,99.75,99.46,99.61,10071.0,95.7853,96.0645,95.7853,95.9297,10071.0
2021-11-23 11:15:00,99.64,99.93,99.64,99.83,8724.0,95.9586,96.2379,95.9586,96.1416,8724.0
2021-11-23 11:20:00,99.81,99.92,99.79,99.86,12414.0,96.1223,96.2283,96.1031,96.1705,12414.0
2021-11-23 11:25:00,99.86,99.97,99.66,99.72,15548.0,96.1705,96.2764,95.9779,96.0357,15548.0
2021-11-23 11:30:00,99.76,99.95,99.64,99.65,13060.0,96.0742,96.2572,95.9586,95.9682,13060.0
2021-11-23 11:35:00,99.65,99.82,99.45,99.73,4152.0,95.9682,96.132,95.7756,96.0453,4152.0
2021-11-23 11:40:00,99.7,99.83,99.56,99.57,6950.0,96.0164,96.1416,95.8816,95.8912,6950.0
2021-11-23 11:45:00,99.61,99.94,99.56,99.94,5015.0,95.9297,96.2475,95.8816,96.2475,5015.0
2021-11-23 11:50:00,99.9,99.91,99.57,99.57,5589.0,96.209,96.2186,95.8912,95.8912,5589.0
2021-11-23 11:55:00,99.54,99.73,99.54,99.67,6447.0,95.8623,96.0453,95.8623,95.9875,6447.0
2021-11-23 12:00:00,99.66,99.75,99.46,99.46,5499.0,95.9779,96.0645,95.7853,95.7853,5499.0
2021-11-23 12:05:00,99.48,99.66,99.45,99.66,8724.0,95.8045,95.9779,95.7756,95.9779,8724.0
2021-11-23 12:10:00,99.66,99.84,99.6,99.61,6621.0,95.9779,96.1512,95.9201,95.9297,6621.0
2021-11-23 12:15:00,99.64,99.87,99.62,99.87,8313.0,95.9586,96.1801,95.9394,96.1801,8313.0
2021-11-23 12:20:00,99.87,100.29,99.86,100.29,8845.0,96.1801,96.5846,96.1705,96.5846,8845.0
2021-11-23 12:25:00,100.32,100.55,100.26,100.36,19212.0,96.6135,96.835,96.5557,96.652,19212.0
2021-11-23 12:30:00,100.38,100.42,100.22,100.24,11292.0,96.6713,96.7098,96.5172,96.5364,11292.0
2021-11-23 12:35:00,100.2,100.34,100.19,100.27,3370.0,96.4979,96.6328,96.4883,96.5653,3370.0
2021-11-23 12:40:00,100.24,100.34,100.08,100.15,4565.0,96.5364,96.6328,96.3824,96.4498,4565.0
2021-11-23 12:45:00,100.14,100.59,100.13,100.56,67285.0,96.4401,96.8735,96.4305,96.8446,67285.0
2021-11-23 12:50:00,100.58,100.71,100.43,100.43,11389.0,96.8639,96.9891,96.7194,96.7194,11389.0
2021-11-23 12:55:00,100.48,100.61,100.48,100.61,5854.0,96.7676,96.8928,96.7676,96.8928,5854.0
2021-11-23 13:00:00,100.58,100.84,100.57,100.71,13108.0,96.8639,97.1143,96.8543,96.9891,13108.0
2021-11-23 13:05:00,100.69,100.77,100.69,100.73,4905.0,96.9698,97.0469,96.9698,97.0083,4905.0
2021-11-23 13:10:00,100.69,100.79,100.65,100.72,7739.0,96.9698,97.0661,96.9313,96.9987,7739.0
2021-11-23 13:15:00,100.73,100.78,100.57,100.61,8881.0,97.0083,97.0565,96.8543,96.8928,8881.0
2021-11-23 13:20:00,100.63,100.9,100.63,100.88,2854.0,96.912,97.1721,96.912,97.1528,2854.0
2021-11-23 13:25:00,100.85,100.87,100.69,100.73,9905.0,97.1239,97.1432,96.9698,97.0083,9905.0
2021-11-23 13:30:00,100.73,100.85,100.72,100.83,4350.0,97.0083,97.1239,96.9987,97.1046,4350.0
2021-11-23 13:35:00,100.86,100.93,100.77,100.77,8244.0,97.1335,97.201,97.0469,97.0469,8244.0
2021-11-23 13:40:00,100.78,100.8,100.69,100.69,8705.0,97.0565,97.0758,96.9698,96.9698,8705.0
2021-11-23 13:45:00,100.72,100.98,100.69,100.92,6933.0,96.9987,97.2491,96.9698,97.1913,6933.0
2021-11-23 13:50:00,100.93,101.22,100.92,101.19,15604.0,97.201,97.4802,97.1913,97.4513,15604.0
2021-11-23 13:55:00,101.22,101.29,101.08,101.09,15806.0,97.4802,97.5477,97.3454,97.355,15806.0
2021-11-23 14:00:00,101.07,101.17,100.98,100.98,8956.0,97.3358,97.4321,97.2491,97.2491,8956.0
2021-11-23 14:05:00,100.98,101.08,100.94,100.97,9098.0,97.2491,97.3454,97.2106,97.2395,9098.0
2021-11-23 14:10:00,100.98,101.27,100.98,101.17,5608.0,97.2491,97.5284,97.2491,97.4321,5608.0
2021-11-23 14:15:00,101.21,101.21,100.87,100.87,5605.0,97.4706,97.4706,97.1432,97.1432,5605.0
2021-11-23 14:20:00,100.89,101.05,100.89,101.05,4591.0,97.1624,97.3165,97.1624,97.3165,4591.0
2021-11-23 14:25:00,101.05,101.19,101.04,101.15,6242.0,97.3165,97.4513,97.3069,97.4128,6242.0
2021-11-23 14:30:00,101.13,101.25,100.97,101.08,10839.0,97.3936,97.5091,97.2395,97.3454,10839.0
2021-11-23 14:35:00,101.03,101.43,101.03,101.36,11981.0,97.2973,97.6825,97.2973,97.6151,11981.0
2021-11-23 14:40:00,101.35,101.42,101.33,101.42,4605.0,97.6054,97.6728,97.5862,97.6728,4605.0
2021-11-23 14:45:00,101.45,101.64,101.43,101.64,17244.0,97.7017,97.8847,97.6825,97.8847,17244.0
2021-11-23 14:50:00,101.6,101.76,101.36,101.63,32991.0,97.8462,98.0003,97.6151,97.8751,32991.0
2021-11-23 14:55:00,101.62,101.73,101.46,101.65,11515.0,97.8655,97.9714,97.7114,97.8944,11515.0
2021-11-23 15:00:00,101.65,101.66,101.45,101.49,10257.0,97.8944,97.904,97.7017,97.7403,10257.0
2021-11-23 15:05:00,101.5,101.65,101.5,101.54,11971.0,97.7499,97.8944,97.7499,97.7884,11971.0
2021-11-23 15:10:00,101.55,101.62,101.5,101.51,10276.0,97.798,97.8655,97.7499,97.7595,10276.0
2021-11-23 15:15:00,101.52,101.56,101.38,101.39,10154.0,97.7692,97.8077,97.6343,97.644,10154.0
2021-11-23 15:20:00,101.4,101.57,101.29,101.57,33459.0,97.6536,97.8173,97.5477,97.8173,33459.0
2021-11-23 15:25:00,101.57,101.75,101.46,101.49,19202.0,97.8173,97.9907,97.7114,97.7403,19202.0
2021-11-23 15:30:00,101.46,101.66,101.43,101.48,12483.0,97.7114,97.904,97.6825,97.7306,12483.0
2021-11-23 15:35:00,101.48,101.82,101.47,101.59,24253.0,97.7306,98.0581,97.721,97.8366,24253.0
2021-11-23 15:40:00,101.6,101.71,101.57,101.67,20985.0,97.8462,97.9521,97.8173,97.9136,20985.0
2021-11-23 15:45:00,101.68,101.78,101.62,101.71,39409.0,97.9232,98.0195,97.8655,97.9521,39409.0
2021-11-23 15:50:00,101.71,101.9,101.68,101.85,42731.0,97.9521,98.1351,97.9232,98.087,42731.0
2021-11-23 15:55:00,101.85,101.86,101.69,101.77,117281.0,98.087,98.0966,97.9329,98.0099,117281.0
2021-11-24 09:30:00,101.46,102.0,101.21,101.75,54759.0,97.7114,98.2314,97.4706,97.9907,54759.0
2021-11-24 09:35:00,101.84,101.92,101.15,101.15,59049.0,98.0773,98.1544,97.4128,97.4128,59049.0
2021-11-24 09:40:00,101.15,101.46,100.81,100.94,22294.0,97.4128,97.7114,97.0854,97.2106,22294.0
2021-11-24 09:45:00,100.85,101.48,100.85,101.2,13017.0,97.1239,97.7306,97.1239,97.461,13017.0
2021-11-24 09:50:00,101.26,101.39,100.69,100.69,40941.0,97.5188,97.644,96.9698,96.9698,40941.0
2021-11-24 09:55:00,100.85,101.45,100.85,101.3,13272.0,97.1239,97.7017,97.1239,97.5573,13272.0
2021-11-24 10:00:00,101.13,101.28,100.83,101.11,23653.0,97.3936,97.538,97.1046,97.3743,23653.0
2021-11-24 10:05:00,101.06,101.06,100.56,100.76,9682.0,97.3261,97.3261,96.8446,97.0372,9682.0
2021-11-24 10:10:00,100.76,100.89,100.63,100.89,8149.0,97.0372,97.1624,96.912,97.1624,8149.0
2021-11-24 10:15:00,100.89,101.17,100.8,101.13,6186.0,97.1624,97.4321,97.0758,97.3936,6186.0
2021-11-24 10:20:00,101.13,101.16,100.87,100.99,20870.0,97.3936,97.4225,97.1432,97.2587,20870.0
2021-11-24 10:25:00,101.03,101.11,100.85,100.95,14325.0,97.2973,97.3743,97.1239,97.2202,14325.0
2021-11-24 10:30:00,100.91,101.0,100.7,100.91,19479.0,97.1817,97.2684,96.9795,97.1817,19479.0
2021-11-24 10:35:00,100.91,101.06,100.8,100.97,19153.0,97.1817,97.3261,97.0758,97.2395,19153.0
2021-11-24 10:40:00,100.96,101.0,100.62,100.69,45830.0,97.2298,97.2684,96.9024,96.9698,45830.0
2021-11-24 10:45:00,100.66,100.94,100.5,100.94,49697.0,96.9409,97.2106,96.7868,97.2106,49697.0
2021-11-24 10:50:00,101.02,101.09,100.66,100.69,32900.0,97.2876,97.355,96.9409,96.9698,32900.0
2021-11-24 10:55:00,100.68,100.73,100.62,100.66,19849.0,96.9602,97.0083,96.9024,96.9409,19849.0
2021-11-24 11:00:00,100.61,100.74,100.6,100.66,12629.0,96.8928,97.018,96.8831,96.9409,12629.0
2021-11-24 11:05:00,100.58,100.93,100.58,100.92,15723.0,96.8639,97.201,96.8639,97.1913,15723.0
2021-11-24 11:10:00,100.92,101.32,100.92,101.16,49667.0,97.1913,97.5765,97.1913,97.4225,49667.0
2021-11-24 11:15:00,101.16,101.26,101.14,101.17,6971.0,97.4225,97.5188,97.4032,97.4321,6971.0
2021-11-24 11:20:00,101.19,101.23,101.0,101.06,3316.0,97.4513,97.4899,97.2684,97.3261,3316.0
2021-11-24 11:25:00,101.06,101.14,100.92,101.07,5205.0,97.3261,97.4032,97.1913,97.3358,5205.0
2021-11-24 11:30:00,101.14,101.14,101.03,101.07,4594.0,97.4032,97.4032,97.2973,97.3358,4594.0
2021-11-24 11:35:00,101.05,101.15,100.98,101.15,3749.0,97.3165,97.4128,97.2491,97.4128,3749.0
2021-11-24 11:40:00,101.17,101.32,101.17,101.32,4167.0,97.4321,97.5765,97.4321,97.5765,4167.0
2021-11-24 11:45:00,101.28,101.35,101.21,101.28,3745.0,97.538,97.6054,97.4706,97.538,3745.0
2021-11-24 11:50:00,101.24,101.33,101.19,101.19,8680.0,97.4995,97.5862,97.4513,97.4513,8680.0
2021-11-24 11:55:00,101.12,101.19,100.94,101.01,12757.0,97.3839,97.4513,97.2106,97.278,12757.0
2021-11-24 12:00:00,100.95,100.97,100.81,100.94,9075.0,97.2202,97.2395,97.0854,97.2106,9075.0
2021-11-24 12:05:00,100.94,101.01,100.89,100.95,4792.0,97.2106,97.278,97.1624,97.2202,4792.0
2021-11-24 12:10:00,100.96,101.09,100.96,101.02,9065.0,97.2298,97.355,97.2298,97.2876,9065.0
2021-11-24 12:15:00,101.02,101.08,100.9,100.94,3695.0,97.2876,97.3454,97.1721,97.2106,3695.0
2021-11-24 12:20:00,100.89,100.94,100.83,100.94,4419.0,97.1624,97.2106,97.1046,97.2106,4419.0
2021-11-24 12:25:00,100.92,100.98,100.89,100.95,5300.0,97.1913,97.2491,97.1624,97.2202,5300.0
2021-11-24 12:30:00,100.95,101.03,100.92,101.0,4606.0,97.2202,97.2973,97.1913,97.2684,4606.0
2021-11-24 12:35:00,100.98,101.05,100.96,100.98,3606.0,97.2491,97.3165,97.2298,97.2491,3606.0
2021-11-24 12:40:00,101.01,101.06,100.97,101.06,2139.0,97.278,97.3261,97.2395,97.3261,2139.0
2021-11-24 12:45:00,101.01,101.14,101.0,101.14,2700.0,97.278,97.4032,97.2684,97.4032,2700.0
2021-11-24 12:50:00,101.16,101.2,101.12,101.19,2938.0,97.4225,97.461,97.3839,97.4513,2938.0
2021-11-24 12:55:00,101.17,101.18,101.16,101.16,7837.0,97.4321,97.4417,97.4225,97.4225,7837.0
2021-11-24 13:00:00,101.2,101.29,101.18,101.21,6240.0,97.461,97.5477,97.4417,97.4706,6240.0
2021-11-24 13:05:00,101.21,101.22,101.14,101.17,7032.0,97.4706,97.4802,97.4032,97.4321,7032.0
2021-11-24 13:10:00,101.14,101.3,101.14,101.3,6111.0,97.4032,97.5573,97.4032,97.5573,6111.0
2021-11-24 13:15:00,101.27,101.31,101.2,101.21,5349.0,97.5284,97.5669,97.461,97.4706,5349.0
2021-11-24 13:20:00,101.19,101.47,101.18,101.47,2120.0,97.4513,97.721,97.4417,97.721,2120.0
2021-11-24 13:25:00,101.45,101.52,101.39,101.39,10802.0,97.7017,97.7692,97.644,97.644,10802.0
2021-11-24 13:30:00,101.42,101.71,101.4,101.67,8149.0,97.6728,97.9521,97.6536,97.9136,8149.0
2021-11-24 13:35:00,101.66,101.68,101.47,101.51,4585.0,97.904,97.9232,97.721,97.7595,4585.0
2021-11-24 13:40:00,101.51,101.55,101.39,101.55,3185.0,97.7595,97.798,97.644,97.798,3185.0
2021-11-24 13:45:00,101.58,101.62,101.54,101.56,2942.0,97.8269,97.8655,97.7884,97.8077,2942.0
2021-11-24 13:50:00,101.56,101.57,101.52,101.55,1200.0,97.8077,97.8173,97.7692,97.798,1200.0
2021-11-24 13:55:00,101.48,101.48,101.4,101.48,2214.0,97.7306,97.7306,97.6536,97.7306,2214.0
2021-11-24 14:00:00,101.48,101.57,101.37,101.44,6453.0,97.7306,97.8173,97.6247,97.6921,6453.0
2021-11-24 14:05:00,101.44,101.51,101.22,101.32,6388.0,97.6921,97.7595,97.4802,97.5765,6388.0
2021-11-24 14:10:00,101.3,101.3,101.05,101.26,4101.0,97.5573,97.5573,97.3165,97.5188,4101.0
2021-11-24 14:15:00,101.27,101.45,101.15,101.45,3152.0,97.5284,97.7017,97.4128,97.7017,3152.0
2021-11-24 14:20:00,101.4,101.54,101.36,101.53,6001.0,97.6536,97.7884,97.6151,97.7788,6001.0
2021-11-24 14:25:00,101.46,101.48,101.32,101.33,4917.0,97.7114,97.7306,97.5765,97.5862,4917.0
2021-11-24 14:30:00,101.36,101.49,101.28,101.28,6373.0,97.6151,97.7403,97.538,97.538,6373.0
2021-11-24 14:35:00,101.26,101.31,101.19,101.2,10349.0,97.5188,97.5669,97.4513,97.461,10349.0
2021-11-24 14:40:00,101.19,101.31,101.16,101.31,4739.0,97.4513,97.5669,97.4225,97.5669,4739.0
2021-11-24 14:45:00,101.33,101.41,101.29,101.3,4596.0,97.5862,97.6632,97.5477,97.5573,4596.0
2021-11-24 14:50:00,101.31,101.45,101.31,101.45,2983.0,97.5669,97.7017,97.5669,97.7017,2983.0
2021-11-24 14:55:00,101.43,101.58,101.4,101.5,5448.0,97.6825,97.8269,97.6536,97.7499,5448.0
2021-11-24 15:00:00,101.45,101.45,101.24,101.3,4600.0,97.7017,97.7017,97.4995,97.5573,4600.0
2021-11-24 15:05:00,101.3,101.46,101.23,101.46,3575.0,97.5573,97.7114,97.4899,97.7114,3575.0
2021-11-24 15:10:00,101.42,101.44,101.25,101.29,4517.0,97.6728,97.6921,97.5091,97.5477,4517.0
2021-11-24 15:15:00,101.26,101.35,101.22,101.32,3790.0,97.5188,97.6054,97.4802,97.5765,3790.0
2021-11-24 15:20:00,101.34,101.39,101.23,101.25,11584.0,97.5958,97.644,97.4899,97.5091,11584.0
2021-11-24 15:25:00,101.25,101.34,101.25,101.33,8840.0,97.5091,97.5958,97.5091,97.5862,8840.0
2021-11-24 15:30:00,101.3,101.32,101.12,101.15,14542.0,97.5573,97.5765,97.3839,97.4128,14542.0
2021-11-24 15:35:00,101.18,101.25,101.14,101.23,9174.0,97.4417,97.5091,97.4032,97.4899,9174.0
2021-11-24 15:40:00,101.17,101.22,101.1,101.17,13374.0,97.4321,97.4802,97.3647,97.4321,13374.0
2021-11-24 15:45:00,101.18,101.24,101.14,101.22,17183.0,97.4417,97.4995,97.4032,97.4802,17183.0
2021-11-24 15:50:00,101.23,101.34,100.98,101.14,80949.0,97.4899,97.5958,97.2491,97.4032,80949.0
2021-11-24 15:55:00,101.14,101.26,101.01,101.09,128769.0,97.4032,97.5188,97.278,97.355,128769.0
2021-11-26 09:30:00,99.0,100.18,98.95,100.18,51877.0,95.3423,96.4787,95.2941,96.4787,51877.0
2021-11-26 09:35:00,100.23,100.47,99.81,100.38,11475.0,96.5268,96.7579,96.1223,96.6713,11475.0
2021-11-26 09:40:00,100.15,100.38,99.82,100.01,35246.0,96.4498,96.6713,96.132,96.3149,35246.0
2021-11-26 09:45:00,99.97,99.97,99.33,99.4,15599.0,96.2764,96.2764,95.6601,95.7275,15599.0
2021-11-26 09:50:00,99.35,99.52,98.84,98.99,30503.0,95.6793,95.843,95.1882,95.3326,30503.0
2021-11-26 09:55:00,98.96,99.18,98.71,98.83,37591.0,95.3037,95.5156,95.063,95.1785,37591.0
2021-11-26 10:00:00,98.74,98.82,98.19,98.71,36062.0,95.0919,95.1689,94.5622,95.063,36062.0
2021-11-26 10:05:00,98.69,98.91,98.37,98.37,32983.0,95.0437,95.2556,94.7355,94.7355,32983.0
2021-11-26 10:10:00,98.37,98.39,97.94,97.94,28320.0,94.7355,94.7548,94.3214,94.3214,28320.0
2021-11-26 10:15:00,98.02,98.19,97.71,98.0,40269.0,94.3985,94.5622,94.0999,94.3792,40269.0
2021-11-26 10:20:00,97.98,98.81,97.83,98.63,21515.0,94.3599,95.1593,94.2155,94.9859,21515.0
2021-11-26 10:25:00,98.66,98.77,98.38,98.7,27171.0,95.0148,95.1208,94.7452,95.0533,27171.0
2021-11-26 10:30:00,98.73,98.74,98.0,98.13,16661.0,95.0822,95.0919,94.3792,94.5044,16661.0
2021-11-26 10:35:00,98.09,98.58,98.03,98.51,10880.0,94.4659,94.9378,94.4081,94.8704,10880.0
2021-11-26 10:40:00,98.54,98.6,98.12,98.32,14105.0,94.8993,94.957,94.4948,94.6874,14105.0
2021-11-26 10:45:00,98.25,98.29,97.91,98.23,28020.0,94.62,94.6585,94.2925,94.6007,28020.0
2021-11-26 10:50:00,98.2,98.31,97.98,98.23,12867.0,94.5718,94.6778,94.3599,94.6007,12867.0
2021-11-26 10:55:00,98.13,98.24,97.99,98.2,9355.0,94.5044,94.6103,94.3696,94.5718,9355.0
2021-11-26 11:00:00,98.15,98.4,98.07,98.1,14678.0,94.5237,94.7644,94.4466,94.4755,14678.0
2021-11-26 11:05:00,98.22,98.6,98.22,98.6,7179.0,94.5911,94.957,94.5911,94.957,7179.0
2021-11-26 11:10:00,98.55,98.58,98.17,98.18,6385.0,94.9089,94.9378,94.5429,94.5526,6385.0
2021-11-26 11:15:00,98.22,98.22,97.93,97.99,9701.0,94.5911,94.5911,94.3118,94.3696,9701.0
2021-11-26 11:20:00,98.02,98.13,97.9,98.1,12485.0,94.3985,94.5044,94.2829,94.4755,12485.0
2021-11-26 11:25:00,98.11,98.25,98.06,98.25,9982.0,94.4851,94.62,94.437,94.62,9982.0
2021-11-26 11:30:00,98.23,98.4,98.17,98.4,10966.0,94.6007,94.7644,94.5429,94.7644,10966.0
2021-11-26 11:35:00,98.4,98.77,98.36,98.77,20680.0,94.7644,95.1208,94.7259,95.1208,20680.0
2021-11-26 11:40:00,98.78,98.78,98.48,98.6,8681.0,95.1304,95.1304,94.8415,94.957,8681.0
2021-11-26 11:45:00,98.53,98.53,98.28,98.3,10604.0,94.8896,94.8896,94.6489,94.6681,10604.0
2021-11-26 11:50:00,98.28,98.3,97.9,97.99,24895.0,94.6489,94.6681,94.2829,94.3696,24895.0
2021-11-26 11:55:00,97.98,98.23,97.96,98.07,13148.0,94.3599,94.6007,94.3407,94.4466,13148.0
2021-11-26 12:00:00,98.09,98.38,98.04,98.24,14074.0,94.4659,94.7452,94.4177,94.6103,14074.0
2021-11-26 12:05:00,98.23,98.54,98.14,98.48,12994.0,94.6007,94.8993,94.514,94.8415,12994.0
2021-11-26 12:10:00,98.46,98.62,98.27,98.42,11823.0,94.8222,94.9763,94.6392,94.7837,11823.0
2021-11-26 12:15:00,98.42,98.62,98.38,98.5,16656.0,94.7837,94.9763,94.7452,94.8607,16656.0
2021-11-26 12:20:00,98.54,98.81,98.48,98.78,16103.0,94.8993,95.1593,94.8415,95.1304,16103.0
2021-11-26 12:25:00,98.78,99.05,98.78,98.97,18469.0,95.1304,95.3904,95.1304,95.3134,18469.0
2021-11-26 12:30:00,98.95,99.1,98.93,99.09,21365.0,95.2941,95.4386,95.2748,95.4289,21365.0
2021-11-26 12:35:00,99.08,99.19,99.01,99.03,13004.0,95.4193,95.5252,95.3519,95.3712,13004.0
2021-11-26 12:40:00,99.03,99.03,98.59,98.74,23990.0,95.3712,95.3712,94.9474,95.0919,23990.0
2021-11-26 12:45:00,98.75,98.8,98.45,98.52,25746.0,95.1015,95.1496,94.8126,94.88,25746.0
2021-11-26 12:50:00,98.53,98.58,98.29,98.33,31709.0,94.8896,94.9378,94.6585,94.697,31709.0
2021-11-26 12:55:00,98.36,98.94,98.33,98.88,64023.0,94.7259,95.2845,94.697,95.2267,64023.0
2021-11-29 09:30:00,99.75,100.0,99.22,99.48,40493.0,96.0645,96.3053,95.5541,95.8045,40493.0
2021-11-29 09:35:00,99.17,99.21,98.39,98.67,23000.0,95.506,95.5445,94.7548,95.0245,23000.0
2021-11-29 09:40:00,98.71,99.0,98.5,98.77,14358.0,95.063,95.3423,94.8607,95.1208,14358.0
2021-11-29 09:45:00,98.72,98.72,98.15,98.32,31647.0,95.0726,95.0726,94.5237,94.6874,31647.0
2021-11-29 09:50:00,98.24,98.59,98.07,98.42,21149.0,94.6103,94.9474,94.4466,94.7837,21149.0
2021-11-29 09:55:00,98.35,98.5,98.14,98.34,10573.0,94.7163,94.8607,94.514,94.7066,10573.0
2021-11-29 10:00:00,98.2,98.66,98.15,98.24,11932.0,94.5718,95.0148,94.5237,94.6103,11932.0
2021-11-29 10:05:00,98.18,98.62,98.15,98.41,20897.0,94.5526,94.9763,94.5237,94.7741,20897.0
2021-11-29 10:10:00,98.4,98.52,97.9,98.03,28705.0,94.7644,94.88,94.2829,94.4081,28705.0
2021-11-29 10:15:00,98.0,98.04,97.48,97.91,57136.0,94.3792,94.4177,93.8784,94.2925,57136.0
2021-11-29 10:20:00,97.84,98.23,97.74,98.09,25814.0,94.2251,94.6007,94.1288,94.4659,25814.0
2021-11-29 10:25:00,98.06,98.16,97.56,97.73,16645.0,94.437,94.5333,93.9555,94.1192,16645.0
2021-11-29 10:30:00,97.75,97.83,97.39,97.6,13027.0,94.1384,94.2155,93.7917,93.994,13027.0
2021-11-29 10:35:00,97.78,97.9,97.51,97.65,10699.0,94.1673,94.2829,93.9073,94.0421,10699.0
2021-11-29 10:40:00,97.63,97.64,97.45,97.49,12343.0,94.0229,94.0325,93.8495,93.888,12343.0
2021-11-29 10:45:00,97.53,97.77,97.53,97.65,12828.0,93.9266,94.1577,93.9266,94.0421,12828.0
2021-11-29 10:50:00,97.67,97.94,97.59,97.79,17497.0,94.0614,94.3214,93.9844,94.177,17497.0
2021-11-29 10:55:00,97.77,97.89,97.59,97.64,12049.0,94.1577,94.2733,93.9844,94.0325,12049.0
2021-11-29 11:00:00,97.67,98.05,97.67,98.05,20136.0,94.0614,94.4274,94.0614,94.4274,20136.0
2021-11-29 11:05:00,98.05,98.19,98.03,98.03,14759.0,94.4274,94.5622,94.4081,94.4081,14759.0
2021-11-29 11:10:00,98.04,98.05,97.9,97.96,12457.0,94.4177,94.4274,94.2829,94.3407,12457.0
2021-11-29 11:15:00,98.03,98.04,97.81,97.88,5168.0,94.4081,94.4177,94.1962,94.2636,5168.0
2021-11-29 11:20:00,97.91,98.1,97.89,98.0,18789.0,94.2925,94.4755,94.2733,94.3792,18789.0
2021-11-29 11:25:00,97.94,98.11,97.9,97.92,10303.0,94.3214,94.4851,94.2829,94.3022,10303.0
2021-11-29 11:30:00,97.99,98.19,97.91,97.98,14704.0,94.3696,94.5622,94.2925,94.3599,14704.0
2021-11-29 11:35:00,98.05,98.18,98.01,98.12,7350.0,94.4274,94.5526,94.3888,94.4948,7350.0
2021-11-29 11:40:00,98.1,98.25,98.1,98.21,17721.0,94.4755,94.62,94.4755,94.5814,17721.0
2021-11-29 11:45:00,98.23,98.25,98.15,98.17,21320.0,94.6007,94.62,94.5237,94.5429,21320.0
2021-11-29 11:50:00,98.19,98.25,98.12,98.2,15046.0,94.5622,94.62,94.4948,94.5718,15046.0
2021-11-29 11:55:00,98.27,98.4,98.26,98.35,37925.0,94.6392,94.7644,94.6296,94.7163,37925.0
2021-11-29 12:00:00,98.35,98.61,98.34,98.61,21219.0,94.7163,94.9667,94.7066,94.9667,21219.0
2021-11-29 12:05:00,98.67,98.75,98.65,98.66,5693.0,95.0245,95.1015,95.0052,95.0148,5693.0
2021-11-29 12:10:00,98.67,98.77,98.63,98.69,6936.0,95.0245,95.1208,94.9859,95.0437,6936.0
2021-11-29 12:15:00,98.68,98.68,98.58,98.65,12899.0,95.0341,95.0341,94.9378,95.0052,12899.0
2021-11-29 12:20:00,98.62,98.74,98.56,98.72,16042.0,94.9763,95.0919,94.9185,95.0726,16042.0
2021-11-29 12:25:00,98.68,98.69,98.52,98.68,14693.0,95.0341,95.0437,94.88,95.0341,14693.0
2021-11-29 12:30:00,98.66,98.78,98.58,98.78,11164.0,95.0148,95.1304,94.9378,95.1304,11164.0
2021-11-29 12:35:00,98.76,98.88,98.71,98.85,7055.0,95.1111,95.2267,95.063,95.1978,7055.0
2021-11-29 12:40:00,98.86,98.9,98.84,98.87,3787.0,95.2074,95.246,95.1882,95.2171,3787.0
2021-11-29 12:45:00,98.9,98.98,98.87,98.98,4819.0,95.246,95.323,95.2171,95.323,4819.0
2021-11-29 12:50:00,98.99,98.99,98.84,98.91,3708.0,95.3326,95.3326,95.1882,95.2556,3708.0
2021-11-29 12:55:00,98.91,99.06,98.91,99.0,7403.0,95.2556,95.4,95.2556,95.3423,7403.0
2021-11-29 13:00:00,99.01,99.04,98.96,98.98,4817.0,95.3519,95.3808,95.3037,95.323,4817.0
2021-11-29 13:05:00,98.96,99.1,98.95,99.0,13071.0,95.3037,95.4386,95.2941,95.3423,13071.0
2021-11-29 13:10:00,99.03,99.04,98.9,98.9,10316.0,95.3712,95.3808,95.246,95.246,10316.0
2021-11-29 13:15:00,98.9,98.93,98.78,98.9,35332.0,95.246,95.2748,95.1304,95.246,35332.0
2021-11-29 13:20:00,98.87,98.91,98.84,98.87,6349.0,95.2171,95.2556,95.1882,95.2171,6349.0
2021-11-29 13:25:00,98.83,98.9,98.67,98.89,12375.0,95.1785,95.246,95.0245,95.2363,12375.0
2021-11-29 13:30:00,98.86,99.05,98.85,98.92,11946.0,95.2074,95.3904,95.1978,95.2652,11946.0
2021-11-29 13:35:00,98.89,98.96,98.77,98.78,3976.0,95.2363,95.3037,95.1208,95.1304,3976.0
2021-11-29 13:40:00,98.81,98.94,98.79,98.87,6756.0,95.1593,95.2845,95.14,95.2171,6756.0
2021-11-29 13:45:00,98.93,98.93,98.85,98.85,7811.0,95.2748,95.2748,95.1978,95.1978,7811.0
2021-11-29 13:50:00,98.82,98.97,98.82,98.96,6004.0,95.1689,95.3134,95.1689,95.3037,6004.0
2021-11-29 13:55:00,98.98,99.07,98.93,99.05,14590.0,95.323,95.4097,95.2748,95.3904,14590.0
2021-11-29 14:00:00,99.06,99.1,98.93,98.99,10550.0,95.4,95.4386,95.2748,95.3326,10550.0
2021-11-29 14:05:00,99.02,99.22,99.02,99.19,17404.0,95.3615,95.5541,95.3615,95.5252,17404.0
2021-11-29 14:10:00,99.19,99.34,99.19,99.23,12662.0,95.5252,95.6697,95.5252,95.5638,12662.0
2021-11-29 14:15:00,99.2,99.2,98.98,99.08,12609.0,95.5349,95.5349,95.323,95.4193,12609.0
2021-11-29 14:20:00,99.12,99.18,99.0,99.11,6305.0,95.4578,95.5156,95.3423,95.4482,6305.0
2021-11-29 14:25:00,99.12,99.21,99.09,99.21,8607.0,95.4578,95.5445,95.4289,95.5445,8607.0
2021-11-29 14:30:00,99.21,99.23,99.05,99.14,10075.0,95.5445,95.5638,95.3904,95.4771,10075.0
2021-11-29 14:35:00,99.14,99.25,99.06,99.24,22942.0,95.4771,95.583,95.4,95.5734,22942.0
2021-11-29 14:40:00,99.24,99.37,99.23,99.37,8656.0,95.5734,95.6986,95.5638,95.6986,8656.0
2021-11-29 14:45:00,99.34,99.44,99.3,99.38,9615.0,95.6697,95.766,95.6312,95.7082,9615.0
2021-11-29 14:50:00,99.36,99.42,99.28,99.28,11761.0,95.689,95.7467,95.6119,95.6119,11761.0
2021-11-29 14:55:00,99.26,99.33,99.19,99.28,10061.0,95.5927,95.6601,95.5252,95.6119,10061.0
2021-11-29 15:00:00,99.28,99.41,99.28,99.34,16325.0,95.6119,95.7371,95.6119,95.6697,16325.0
2021-11-29 15:05:00,99.31,99.31,99.13,99.14,8686.0,95.6408,95.6408,95.4675,95.4771,8686.0
2021-11-29 15:10:00,99.13,99.32,99.1,99.31,10887.0,95.4675,95.6504,95.4386,95.6408,10887.0
2021-11-29 15:15:00,99.33,99.37,99.13,99.22,11425.0,95.6601,95.6986,95.4675,95.5541,11425.0
2021-11-29 15:20:00,99.2,99.23,99.06,99.2,16952.0,95.5349,95.5638,95.4,95.5349,16952.0
2021-11-29 15:25:00,99.2,99.22,99.05,99.13,13035.0,95.5349,95.5541,95.3904,95.4675,13035.0
2021-11-29 15:30:00,99.12,99.25,99.06,99.25,13380.0,95.4578,95.583,95.4,95.583,13380.0
2021-11-29 15:35:00,99.25,99.29,99.11,99.19,23992.0,95.583,95.6215,95.4482,95.5252,23992.0
2021-11-29 15:40:00,99.18,99.23,98.97,99.05,55338.0,95.5156,95.5638,95.3134,95.3904,55338.0
2021-11-29 15:45:00,99.03,99.13,98.94,99.1,58658.0,95.3712,95.4675,95.2845,95.4386,58658.0
2021-11-29 15:50:00,99.08,99.12,98.78,98.8,40340.0,95.4193,95.4578,95.1304,95.1496,40340.0
2021-11-29 15:55:00,98.8,98.94,98.7,98.77,114929.0,95.1496,95.2845,95.0533,95.1208,114929.0
2021-11-30 09:30:00,98.69,99.33,98.16,99.25,57947.0,95.0437,95.6601,94.5333,95.583,57947.0
2021-11-30 09:35:00,99.26,99.67,99.22,99.55,19887.0,95.5927,95.9875,95.5541,95.8719,19887.0
2021-11-30 09:40:00,99.65,100.4,99.63,100.39,25551.0,95.9682,96.6905,95.949,96.6809,25551.0
2021-11-30 09:45:00,100.37,100.64,100.3,100.35,111462.0,96.6616,96.9217,96.5942,96.6424,111462.0
2021-11-30 09:50:00,100.23,100.43,99.9,100.36,26012.0,96.5268,96.7194,96.209,96.652,26012.0
2021-11-30 09:55:00,100.31,100.37,99.96,99.96,28895.0,96.6039,96.6616,96.2668,96.2668,28895.0
2021-11-30 10:00:00,99.95,100.22,99.88,100.01,33984.0,96.2572,96.5172,96.1897,96.3149,33984.0
2021-11-30 10:05:00,100.01,100.31,99.94,100.23,14181.0,96.3149,96.6039,96.2475,96.5268,14181.0
2021-11-30 10:10:00,100.23,100.35,99.87,99.87,33492.0,96.5268,96.6424,96.1801,96.1801,33492.0
2021-11-30 10:15:00,99.86,100.11,99.6,99.63,84747.0,96.1705,96.4112,95.9201,95.949,84747.0
2021-11-30 10:20:00,99.55,99.66,99.4,99.66,12683.0,95.8719,95.9779,95.7275,95.9779,12683.0
2021-11-30 10:25:00,99.69,100.14,99.69,100.14,15848.0,96.0068,96.4401,96.0068,96.4401,15848.0
2021-11-30 10:30:00,100.23,100.67,100.18,100.67,37275.0,96.5268,96.9506,96.4787,96.9506,37275.0
2021-11-30 10:35:00,100.7,100.78,100.53,100.68,43680.0,96.9795,97.0565,96.8157,96.9602,43680.0
2021-11-30 10:40:00,100.68,100.68,100.17,100.26,36253.0,96.9602,96.9602,96.469,96.5557,36253.0
2021-11-30 10:45:00,100.2,100.2,99.75,99.8,24483.0,96.4979,96.4979,96.0645,96.1127,24483.0
2021-11-30 10:50:00,99.78,99.8,99.25,99.25,29086.0,96.0934,96.1127,95.583,95.583,29086.0
2021-11-30 10:55:00,99.24,99.27,98.55,98.58,140788.0,95.5734,95.6023,94.9089,94.9378,140788.0
2021-11-30 11:00:00,98.58,98.76,98.12,98.4,103217.0,94.9378,95.1111,94.4948,94.7644,103217.0
2021-11-30 11:05:00,98.39,98.46,98.16,98.16,45169.0,94.7548,94.8222,94.5333,94.5333,45169.0
2021-11-30 11:10:00,98.24,98.75,98.09,98.69,19357.0,94.6103,95.1015,94.4659,95.0437,19357.0
2021-11-30 11:15:00,98.65,98.69,98.42,98.44,19718.0,95.0052,95.0437,94.7837,94.803,19718.0
2021-11-30 11:20:00,98.48,98.71,97.99,98.0,27904.0,94.8415,95.063,94.3696,94.3792,27904.0
2021-11-30 11:25:00,97.95,98.18,97.94,98.1,44390.0,94.3311,94.5526,94.3214,94.4755,44390.0
2021-11-30 11:30:00,98.12,98.18,97.97,98.0,32229.0,94.4948,94.5526,94.3503,94.3792,32229.0
2021-11-30 11:35:00,97.98,98.29,97.96,98.05,79942.0,94.3599,94.6585,94.3407,94.4274,79942.0
2021-11-30 11:40:00,98.02,98.08,97.61,97.67,26654.0,94.3985,94.4563,94.0036,94.0614,26654.0
2021-11-30 11:45:00,97.67,97.71,97.36,97.58,18626.0,94.0614,94.0999,93.7629,93.9747,18626.0
2021-11-30 11:50:00,97.55,98.22,97.43,98.15,25430.0,93.9458,94.5911,93.8303,94.5237,25430.0
2021-11-30 11:55:00,98.15,98.29,97.81,97.95,56607.0,94.5237,94.6585,94.1962,94.3311,56607.0
2021-11-30 12:00:00,97.92,97.92,97.5,97.8,21532.0,94.3022,94.3022,93.8977,94.1866,21532.0
2021-11-30 12:05:00,97.83,97.9,97.27,97.28,22435.0,94.2155,94.2829,93.6762,93.6858,22435.0
2021-11-30 12:10:00,97.32,97.39,96.92,97.15,23302.0,93.7243,93.7917,93.3391,93.5606,23302.0
2021-11-30 12:15:00,97.19,97.52,97.14,97.47,16708.0,93.5991,93.9169,93.551,93.8688,16708.0
2021-11-30 12:20:00,97.47,97.48,97.27,97.48,23312.0,93.8688,93.8784,93.6762,93.8784,23312.0
2021-11-30 12:25:00,97.47,97.51,97.35,97.38,16557.0,93.8688,93.9073,93.7532,93.7821,16557.0
2021-11-30 12:30:00,97.35,97.35,97.18,97.27,17043.0,93.7532,93.7532,93.5895,93.6762,17043.0
2021-11-30 12:35:00,97.29,97.39,97.21,97.25,11696.0,93.6954,93.7917,93.6184,93.6569,11696.0
2021-11-30 12:40:00,97.28,97.4,97.14,97.39,14120.0,93.6858,93.8014,93.551,93.7917,14120.0
2021-11-30 12:45:00,97.47,97.47,96.96,97.05,16081.0,93.8688,93.8688,93.3776,93.4643,16081.0
2021-11-30 12:50:00,97.06,97.28,97.0,97.2,13627.0,93.4739,93.6858,93.4162,93.6088,13627.0
2021-11-30 12:55:00,97.23,97.24,97.04,97.07,14040.0,93.6377,93.6473,93.4547,93.4836,14040.0
2021-11-30 13:00:00,97.09,97.17,96.9,96.92,26543.0,93.5028,93.5799,93.3198,93.3391,26543.0
2021-11-30 13:05:00,96.94,97.19,96.89,97.03,12502.0,93.3584,93.5991,93.3102,93.445,12502.0
2021-11-30 13:10:00,97.03,97.08,96.96,97.05,25716.0,93.445,93.4932,93.3776,93.4643,25716.0
2021-11-30 13:15:00,97.03,97.16,96.94,96.94,19185.0,93.445,93.5702,93.3584,93.3584,19185.0
2021-11-30 13:20:00,96.88,97.16,96.81,97.13,15773.0,93.3006,93.5702,93.2332,93.5414,15773.0
2021-11-30 13:25:00,97.14,97.22,97.05,97.2,14060.0,93.551,93.628,93.4643,93.6088,14060.0
2021-11-30 13:30:00,97.22,97.4,97.21,97.31,12217.0,93.628,93.8014,93.6184,93.7147,12217.0
2021-11-30 13:35:00,97.3,97.51,97.26,97.48,7357.0,93.7051,93.9073,93.6665,93.8784,7357.0
2021-11-30 13:40:00,97.48,97.51,97.35,97.4,11399.0,93.8784,93.9073,93.7532,93.8014,11399.0
2021-11-30 13:45:00,97.42,97.46,97.26,97.3,49458.0,93.8206,93.8592,93.6665,93.7051,49458.0
2021-11-30 13:50:00,97.33,97.34,97.2,97.24,19873.0,93.734,93.7436,93.6088,93.6473,19873.0
2021-11-30 13:55:00,97.24,97.6,97.24,97.53,42798.0,93.6473,93.994,93.6473,93.9266,42798.0
2021-11-30 14:00:00,97.6,97.67,97.48,97.65,14809.0,93.994,94.0614,93.8784,94.0421,14809.0
2021-11-30 14:05:00,97.65,97.85,97.61,97.83,15539.0,94.0421,94.2347,94.0036,94.2155,15539.0
2021-11-30 14:10:00,97.81,97.93,97.8,97.84,14141.0,94.1962,94.3118,94.1866,94.2251,14141.0
2021-11-30 14:15:00,97.86,98.0,97.86,97.92,13608.0,94.2444,94.3792,94.2444,94.3022,13608.0
2021-11-30 14:20:00,97.91,97.91,97.73,97.74,8849.0,94.2925,94.2925,94.1192,94.1288,8849.0
2021-11-30 14:25:00,97.74,97.93,97.6,97.61,21635.0,94.1288,94.3118,93.994,94.0036,21635.0
2021-11-30 14:30:00,97.65,97.68,97.49,97.61,13670.0,94.0421,94.071,93.888,94.0036,13670.0
2021-11-30 14:35:00,97.58,97.63,97.5,97.5,28508.0,93.9747,94.0229,93.8977,93.8977,28508.0
2021-11-30 14:40:00,97.53,97.59,97.42,97.45,16528.0,93.9266,93.9844,93.8206,93.8495,16528.0
2021-11-30 14:45:00,97.44,97.5,97.38,97.48,16233.0,93.8399,93.8977,93.7821,93.8784,16233.0
2021-11-30 14:50:00,97.46,97.57,97.4,97.54,31256.0,93.8592,93.9651,93.8014,93.9362,31256.0
2021-11-30 14:55:00,97.54,97.66,97.49,97.55,15227.0,93.9362,94.0518,93.888,93.9458,15227.0
2021-11-30 15:00:00,97.54,97.66,97.49,97.65,13265.0,93.9362,94.0518,93.888,94.0421,13265.0
2021-11-30 15:05:00,97.65,97.91,97.65,97.84,14318.0,94.0421,94.2925,94.0421,94.2251,14318.0
2021-11-30 15:10:00,97.83,97.92,97.72,97.73,18115.0,94.2155,94.3022,94.1096,94.1192,18115.0
2021-11-30 15:15:00,97.75,98.1,97.74,98.08,30043.0,94.1384,94.4755,94.1288,94.4563,30043.0
2021-11-30 15:20:00,98.06,98.15,97.99,97.99,28545.0,94.437,94.5237,94.3696,94.3696,28545.0
2021-11-30 15:25:00,98.0,98.1,97.94,97.96,36049.0,94.3792,94.4755,94.3214,94.3407,36049.0
2021-11-30 15:30:00,97.97,98.17,97.94,98.07,34460.0,94.3503,94.5429,94.3214,94.4466,34460.0
2021-11-30 15:35:00,98.06,98.07,97.8,97.98,49376.0,94.437,94.4466,94.1866,94.3599,49376.0
2021-11-30 15:40:00,97.98,98.1,97.96,98.08,41019.0,94.3599,94.4755,94.3407,94.4563,41019.0
2021-11-30 15:45:00,98.08,98.19,97.81,97.81,67292.0,94.4563,94.5622,94.1962,94.1962,67292.0
2021-11-30 15:50:00,97.82,97.86,97.4,97.49,96167.0,94.2059,94.2444,93.8014,93.888,96167.0
2021-11-30 15:55:00,97.5,97.88,97.48,97.66,178545.0,93.8977,94.2636,93.8784,94.0518,178545.0
2021-12-01 09:30:00,97.39,98.79,97.39,98.39,96257.0,93.7917,95.14,93.7917,94.7548,96257.0
2021-12-01 09:35:00,98.48,98.52,97.94,98.37,51815.0,94.8415,94.88,94.3214,94.7355,51815.0
2021-12-01 09:40:00,98.5,99.45,98.5,99.22,35052.0,94.8607,95.7756,94.8607,95.5541,35052.0
2021-12-01 09:45:00,99.12,99.78,99.09,99.6,29338.0,95.4578,96.0934,95.4289,95.9201,29338.0
2021-12-01 09:50:00,99.53,99.74,99.25,99.42,37007.0,95.8527,96.0549,95.583,95.7467,37007.0
2021-12-01 09:55:00,99.42,99.95,99.4,99.8,51719.0,95.7467,96.2572,95.7275,96.1127,51719.0
2021-12-01 10:00:00,99.88,100.45,99.7,99.83,55751.0,96.1897,96.7387,96.0164,96.1416,55751.0
2021-12-01 10:05:00,99.81,100.24,99.79,100.24,36506.0,96.1223,96.5364,96.1031,96.5364,36506.0
2021-12-01 10:10:00,100.32,100.4,99.77,99.94,30862.0,96.6135,96.6905,96.0838,96.2475,30862.0
2021-12-01 10:15:00,99.97,100.34,99.94,100.21,18562.0,96.2764,96.6328,96.2475,96.5076,18562.0
2021-12-01 10:20:00,100.2,100.41,99.94,100.31,38792.0,96.4979,96.7002,96.2475,96.6039,38792.0
2021-12-01 10:25:00,100.31,100.51,99.92,99.97,22362.0,96.6039,96.7965,96.2283,96.2764,22362.0
2021-12-01 10:30:00,99.95,100.12,99.73,99.82,26978.0,96.2572,96.4209,96.0453,96.132,26978.0
2021-12-01 10:35:00,99.81,99.96,99.66,99.7,25270.0,96.1223,96.2668,95.9779,96.0164,25270.0
2021-12-01 10:40:00,99.7,100.01,99.55,99.97,11163.0,96.0164,96.3149,95.8719,96.2764,11163.0
2021-12-01 10:45:00,100.03,100.33,100.03,100.24,13490.0,96.3342,96.6231,96.3342,96.5364,13490.0
2021-12-01 10:50:00,100.26,100.53,100.26,100.35,16702.0,96.5557,96.8157,96.5557,96.6424,16702.0
2021-12-01 10:55:00,100.36,100.37,100.16,100.19,13223.0,96.652,96.6616,96.4594,96.4883,13223.0
2021-12-01 11:00:00,100.19,100.34,100.03,100.27,12478.0,96.4883,96.6328,96.3342,96.5653,12478.0
2021-12-01 11:05:00,100.21,100.21,100.04,100.2,8301.0,96.5076,96.5076,96.3438,96.4979,8301.0
2021-12-01 11:10:00,100.16,100.32,100.15,100.31,8929.0,96.4594,96.6135,96.4498,96.6039,8929.0
2021-12-01 11:15:00,100.29,100.47,100.23,100.4,9341.0,96.5846,96.7579,96.5268,96.6905,9341.0
2021-12-01 11:20:00,100.33,100.41,100.04,100.25,10810.0,96.6231,96.7002,96.3438,96.5461,10810.0
2021-12-01 11:25:00,100.23,100.3,100.02,100.12,14617.0,96.5268,96.5942,96.3246,96.4209,14617.0
2021-12-01 11:30:00,100.14,100.21,99.96,100.09,15303.0,96.4401,96.5076,96.2668,96.392,15303.0
2021-12-01 11:35:00,100.05,100.17,100.02,100.17,11083.0,96.3535,96.469,96.3246,96.469,11083.0
2021-12-01 11:40:00,100.22,100.25,100.05,100.06,5585.0,96.5172,96.5461,96.3535,96.3631,5585.0
2021-12-01 11:45:00,100.04,100.18,99.93,100.1,31380.0,96.3438,96.4787,96.2379,96.4016,31380.0
2021-12-01 11:50:00,100.09,100.09,99.79,99.79,27748.0,96.392,96.392,96.1031,96.1031,27748.0
2021-12-01 11:55:00,99.8,99.8,99.33,99.52,31531.0,96.1127,96.1127,95.6601,95.843,31531.0
2021-12-01 12:00:00,99.56,99.59,99.27,99.52,23370.0,95.8816,95.9105,95.6023,95.843,23370.0
2021-12-01 12:05:00,99.5,99.79,99.49,99.79,14630.0,95.8238,96.1031,95.8142,96.1031,14630.0
2021-12-01 12:10:00,99.88,99.95,99.8,99.9,11522.0,96.1897,96.2572,96.1127,96.209,11522.0
2021-12-01 12:15:00,99.89,100.01,99.89,99.95,10730.0,96.1994,96.3149,96.1994,96.2572,10730.0
2021-12-01 12:20:00,99.95,100.08,99.71,99.74,31117.0,96.2572,96.3824,96.026,96.0549,31117.0
2021-12-01 12:25:00,99.75,99.84,99.61,99.77,21363.0,96.0645,96.1512,95.9297,96.0838,21363.0
2021-12-01 12:30:00,99.79,99.93,99.64,99.81,16563.0,96.1031,96.2379,95.9586,96.1223,16563.0
2021-12-01 12:35:00,99.76,99.8,99.56,99.8,10691.0,96.0742,96.1127,95.8816,96.1127,10691.0
2021-12-01 12:40:00,99.83,99.91,99.62,99.74,17510.0,96.1416,96.2186,95.9394,96.0549,17510.0
2021-12-01 12:45:00,99.71,99.83,99.69,99.69,12014.0,96.026,96.1416,96.0068,96.0068,12014.0
2021-12-01 12:50:00,99.74,99.74,99.37,99.39,8531.0,96.0549,96.0549,95.6986,95.7179,8531.0
2021-12-01 12:55:00,99.33,99.38,99.06,99.06,24371.0,95.6601,95.7082,95.4,95.4,24371.0
2021-12-01 13:00:00,99.09,99.34,99.09,99.25,14909.0,95.4289,95.6697,95.4289,95.583,14909.0
2021-12-01 13:05:00,99.27,99.36,98.99,98.99,26427.0,95.6023,95.689,95.3326,95.3326,26427.0
2021-12-01 13:10:00,99.05,99.27,98.99,99.23,19792.0,95.3904,95.6023,95.3326,95.5638,19792.0
2021-12-01 13:15:00,99.19,99.31,99.02,99.03,10282.0,95.5252,95.6408,95.3615,95.3712,10282.0
2021-12-01 13:20:00,99.1,99.52,99.09,99.51,9384.0,95.4386,95.843,95.4289,95.8334,9384.0
2021-12-01 13:25:00,99.52,99.52,99.31,99.33,18203.0,95.843,95.843,95.6408,95.6601,18203.0
2021-12-01 13:30:00,99.36,99.41,99.17,99.17,13024.0,95.689,95.7371,95.506,95.506,13024.0
2021-12-01 13:35:00,99.12,99.15,98.97,99.0,64270.0,95.4578,95.4867,95.3134,95.3423,64270.0
2021-12-01 13:40:00,98.99,99.05,98.8,98.87,62867.0,95.3326,95.3904,95.1496,95.2171,62867.0
2021-12-01 13:45:00,98.83,98.83,98.36,98.36,10354.0,95.1785,95.1785,94.7259,94.7259,10354.0
2021-12-01 13:50:00,98.38,98.68,98.38,98.59,21540.0,94.7452,95.0341,94.7452,94.9474,21540.0
2021-12-01 13:55:00,98.59,98.95,98.59,98.85,12228.0,94.9474,95.2941,94.9474,95.1978,12228.0
2021-12-01 14:00:00,98.84,98.94,98.74,98.8,16477.0,95.1882,95.2845,95.0919,95.1496,16477.0
2021-12-01 14:05:00,98.83,98.9,98.47,98.48,25513.0,95.1785,95.246,94.8318,94.8415,25513.0
2021-12-01 14:10:00,98.48,98.48,98.12,98.32,12215.0,94.8415,94.8415,94.4948,94.6874,12215.0
2021-12-01 14:15:00,98.28,98.35,98.04,98.29,17809.0,94.6489,94.7163,94.4177,94.6585,17809.0
2021-12-01 14:20:00,98.3,98.57,98.18,98.57,25564.0,94.6681,94.9281,94.5526,94.9281,25564.0
2021-12-01 14:25:00,98.58,98.78,98.55,98.72,12671.0,94.9378,95.1304,94.9089,95.0726,12671.0
2021-12-01 14:30:00,98.7,99.07,98.62,98.88,15514.0,95.0533,95.4097,94.9763,95.2267,15514.0
2021-12-01 14:35:00,98.85,99.06,98.7,99.04,33610.0,95.1978,95.4,95.0533,95.3808,33610.0
2021-12-01 14:40:00,99.01,99.07,98.78,98.81,12383.0,95.3519,95.4097,95.1304,95.1593,12383.0
2021-12-01 14:45:00,98.79,98.98,98.79,98.87,10617.0,95.14,95.323,95.14,95.2171,10617.0
2021-12-01 14:50:00,98.9,98.99,98.62,98.62,14037.0,95.246,95.3326,94.9763,94.9763,14037.0
2021-12-01 14:55:00,98.65,98.81,98.65,98.73,15559.0,95.0052,95.1593,95.0052,95.0822,15559.0
2021-12-01 15:00:00,98.76,98.84,98.46,98.46,15231.0,95.1111,95.1882,94.8222,94.8222,15231.0
2021-12-01 15:05:00,98.46,98.55,98.33,98.33,22205.0,94.8222,94.9089,94.697,94.697,22205.0
2021-12-01 15:10:00,98.33,98.46,98.2,98.42,36509.0,94.697,94.8222,94.5718,94.7837,36509.0
2021-12-01 15:15:00,98.43,98.43,98.03,98.08,30330.0,94.7933,94.7933,94.4081,94.4563,30330.0
2021-12-01 15:20:00,98.12,98.13,97.97,98.04,33066.0,94.4948,94.5044,94.3503,94.4177,33066.0
2021-12-01 15:25:00,98.01,98.36,97.93,98.11,31591.0,94.3888,94.7259,94.3118,94.4851,31591.0
2021-12-01 15:30:00,98.04,98.25,97.98,98.25,34051.0,94.4177,94.62,94.3599,94.62,34051.0
2021-12-01 15:35:00,98.23,98.73,98.2,98.68,32113.0,94.6007,95.0822,94.5718,95.0341,32113.0
2021-12-01 15:40:00,98.66,98.99,98.63,98.98,24366.0,95.0148,95.3326,94.9859,95.323,24366.0
2021-12-01 15:45:00,98.94,98.99,98.44,98.48,38284.0,95.2845,95.3326,94.803,94.8415,38284.0
2021-12-01 15:50:00,98.49,98.53,98.3,98.31,65904.0,94.8511,94.8896,94.6681,94.6778,65904.0
2021-12-01 15:55:00,98.29,98.29,97.71,97.75,117561.0,94.6585,94.6585,94.0999,94.1384,117561.0
2021-12-02 09:30:00,98.92,99.11,98.12,98.13,63582.0,95.2652,95.4482,94.4948,94.5044,63582.0
2021-12-02 09:35:00,98.14,98.95,98.09,98.95,18151.0,94.514,95.2941,94.4659,95.2941,18151.0
2021-12-02 09:40:00,98.94,99.29,98.89,99.13,13237.0,95.2845,95.6215,95.2363,95.4675,13237.0
2021-12-02 09:45:00,99.23,99.5,98.96,99.27,36546.0,95.5638,95.8238,95.3037,95.6023,36546.0
2021-12-02 09:50:00,99.24,99.85,99.24,99.73,19328.0,95.5734,96.1609,95.5734,96.0453,19328.0
2021-12-02 09:55:00,99.77,99.91,99.56,99.64,21573.0,96.0838,96.2186,95.8816,95.9586,21573.0
2021-12-02 10:00:00,99.72,99.88,99.21,99.67,22319.0,96.0357,96.1897,95.5445,95.9875,22319.0
2021-12-02 10:05:00,99.56,99.72,99.36,99.51,16001.0,95.8816,96.0357,95.689,95.8334,16001.0
2021-12-02 10:10:00,99.55,99.84,99.16,99.8,25067.0,95.8719,96.1512,95.4963,96.1127,25067.0
2021-12-02 10:15:00,99.77,99.77,99.31,99.42,14439.0,96.0838,96.0838,95.6408,95.7467,14439.0
2021-12-02 10:20:00,99.36,99.8,99.32,99.78,20756.0,95.689,96.1127,95.6504,96.0934,20756.0
2021-12-02 10:25:00,99.74,100.0,99.46,99.88,34447.0,96.0549,96.3053,95.7853,96.1897,34447.0
2021-12-02 10:30:00,99.9,100.18,99.82,99.93,16174.0,96.209,96.4787,96.132,96.2379,16174.0
2021-12-02 10:35:00,99.93,99.95,99.67,99.83,13680.0,96.2379,96.2572,95.9875,96.1416,13680.0
2021-12-02 10:40:00,99.87,100.07,99.79,99.87,12562.0,96.1801,96.3727,96.1031,96.1801,12562.0
2021-12-02 10:45:00,99.89,100.11,99.77,100.06,31054.0,96.1994,96.4112,96.0838,96.3631,31054.0
2021-12-02 10:50:00,99.99,100.39,99.99,100.24,38927.0,96.2957,96.6809,96.2957,96.5364,38927.0
2021-12-02 10:55:00,100.2,100.88,99.9,100.88,30402.0,96.4979,97.1528,96.209,97.1528,30402.0
2021-12-02 11:00:00,100.83,100.97,100.38,100.47,18679.0,97.1046,97.2395,96.6713,96.7579,18679.0
2021-12-02 11:05:00,100.5,100.94,100.4,100.89,26609.0,96.7868,97.2106,96.6905,97.1624,26609.0
2021-12-02 11:10:00,100.91,101.29,100.87,101.24,55025.0,97.1817,97.5477,97.1432,97.4995,55025.0
2021-12-02 11:15:00,101.28,101.29,100.95,101.04,30405.0,97.538,97.5477,97.2202,97.3069,30405.0
2021-12-02 11:20:00,101.04,101.16,100.89,100.93,25974.0,97.3069,97.4225,97.1624,97.201,25974.0
2021-12-02 11:25:00,100.98,101.27,100.9,101.18,14163.0,97.2491,97.5284,97.1721,97.4417,14163.0
2021-12-02 11:30:00,101.22,101.3,100.81,101.0,23083.0,97.4802,97.5573,97.0854,97.2684,23083.0
2021-12-02 11:35:00,100.94,101.28,100.89,101.17,34739.0,97.2106,97.538,97.1624,97.4321,34739.0
2021-12-02 11:40:00,101.18,101.55,101.08,101.17,19309.0,97.4417,97.798,97.3454,97.4321,19309.0
2021-12-02 11:45:00,101.15,101.6,100.98,101.6,7555.0,97.4128,97.8462,97.2491,97.8462,7555.0
2021-12-02 11:50:00,101.53,101.7,101.52,101.65,11783.0,97.7788,97.9425,97.7692,97.8944,11783.0
2021-12-02 11:55:00,101.65,101.97,101.56,101.84,34740.0,97.8944,98.2025,97.8077,98.0773,34740.0
2021-12-02 12:00:00,101.84,101.86,101.56,101.66,23223.0,98.0773,98.0966,97.8077,97.904,23223.0
2021-12-02 12:05:00,101.67,101.99,101.67,101.89,19182.0,97.9136,98.2218,97.9136,98.1255,19182.0
2021-12-02 12:10:00,101.93,101.99,101.68,101.71,26378.0,98.164,98.2218,97.9232,97.9521,26378.0
2021-12-02 12:15:00,101.79,101.79,101.51,101.77,10455.0,98.0292,98.0292,97.7595,98.0099,10455.0
2021-12-02 12:20:00,101.79,101.87,101.69,101.77,12302.0,98.0292,98.1062,97.9329,98.0099,12302.0
2021-12-02 12:25:00,101.73,101.81,101.7,101.79,14759.0,97.9714,98.0484,97.9425,98.0292,14759.0
2021-12-02 12:30:00,101.79,102.08,101.78,101.84,19135.0,98.0292,98.3085,98.0195,98.0773,19135.0
2021-12-02 12:35:00,101.88,101.93,101.61,101.82,9912.0,98.1159,98.164,97.8558,98.0581,9912.0
2021-12-02 12:40:00,101.79,101.88,101.71,101.74,9093.0,98.0292,98.1159,97.9521,97.981,9093.0
2021-12-02 12:45:00,101.74,102.03,101.66,102.0,36619.0,97.981,98.2603,97.904,98.2314,36619.0
2021-12-02 12:50:00,101.99,102.08,101.75,101.75,16266.0,98.2218,98.3085,97.9907,97.9907,16266.0
2021-12-02 12:55:00,101.78,101.99,101.74,101.82,10729.0,98.0195,98.2218,97.981,98.0581,10729.0
2021-12-02 13:00:00,101.89,102.07,101.61,102.06,24477.0,98.1255,98.2988,97.8558,98.2892,24477.0
2021-12-02 13:05:00,102.04,102.1,101.79,101.91,13735.0,98.2699,98.3277,98.0292,98.1447,13735.0
2021-12-02 13:10:00,101.78,102.0,101.68,101.98,11751.0,98.0195,98.2314,97.9232,98.2122,11751.0
2021-12-02 13:15:00,101.95,102.18,101.9,102.14,12066.0,98.1833,98.4048,98.1351,98.3662,12066.0
2021-12-02 13:20:00,102.17,102.19,101.83,101.96,11790.0,98.3951,98.4144,98.0677,98.1929,11790.0
2021-12-02 13:25:00,101.93,102.02,101.79,101.98,15444.0,98.164,98.2507,98.0292,98.2122,15444.0
2021-12-02 13:30:00,101.98,102.1,101.69,102.09,29997.0,98.2122,98.3277,97.9329,98.3181,29997.0
2021-12-02 13:35:00,102.07,102.12,101.89,102.07,13007.0,98.2988,98.347,98.1255,98.2988,13007.0
2021-12-02 13:40:00,102.05,102.08,101.93,102.05,16215.0,98.2796,98.3085,98.164,98.2796,16215.0
2021-12-02 13:45:00,101.98,101.99,101.75,101.87,9447.0,98.2122,98.2218,97.9907,98.1062,9447.0
2021-12-02 13:50:00,101.87,102.19,101.74,102.15,24871.0,98.1062,98.4144,97.981,98.3759,24871.0
2021-12-02 13:55:00,102.11,102.34,102.11,102.29,20750.0,98.3374,98.5589,98.3374,98.5107,20750.0
2021-12-02 14:00:00,102.26,102.34,102.14,102.19,14131.0,98.4818,98.5589,98.3662,98.4144,14131.0
2021-12-02 14:05:00,102.26,102.52,102.14,102.33,29276.0,98.4818,98.7322,98.3662,98.5492,29276.0
2021-12-02 14:10:00,102.34,102.36,102.13,102.26,12142.0,98.5589,98.5781,98.3566,98.4818,12142.0
2021-12-02 14:15:00,102.24,102.41,102.07,102.3,21692.0,98.4626,98.6263,98.2988,98.5203,21692.0
2021-12-02 14:20:00,102.3,102.58,102.27,102.45,18155.0,98.5203,98.79,98.4914,98.6648,18155.0
2021-12-02 14:25:00,102.5,102.87,102.49,102.81,13571.0,98.7129,99.0693,98.7033,99.0115,13571.0
2021-12-02 14:30:00,102.79,102.81,102.53,102.65,23978.0,98.9922,99.0115,98.7418,98.8574,23978.0
2021-12-02 14:35:00,102.69,102.79,102.47,102.76,17030.0,98.8959,98.9922,98.6841,98.9633,17030.0
2021-12-02 14:40:00,102.74,102.83,102.6,102.63,15885.0,98.9441,99.0308,98.8093,98.8381,15885.0
2021-12-02 14:45:00,102.63,102.68,102.22,102.22,23731.0,98.8381,98.8863,98.4433,98.4433,23731.0
2021-12-02 14:50:00,102.27,102.37,102.11,102.25,16446.0,98.4914,98.5877,98.3374,98.4722,16446.0
2021-12-02 14:55:00,102.24,102.62,102.23,102.45,17301.0,98.4626,98.8285,98.4529,98.6648,17301.0
2021-12-02 15:00:00,102.48,102.69,102.48,102.69,14676.0,98.6937,98.8959,98.6937,98.8959,14676.0
2021-12-02 15:05:00,102.64,102.76,102.55,102.65,17928.0,98.8478,98.9633,98.7611,98.8574,17928.0
2021-12-02 15:10:00,102.67,102.68,102.35,102.57,21268.0,98.8767,98.8863,98.5685,98.7804,21268.0
2021-12-02 15:15:00,102.59,102.72,102.55,102.6,17729.0,98.7996,98.9248,98.7611,98.8093,17729.0
2021-12-02 15:20:00,102.6,102.84,102.53,102.81,21756.0,98.8093,99.0404,98.7418,99.0115,21756.0
2021-12-02 15:25:00,102.82,102.85,102.62,102.65,27734.0,99.0211,99.05,98.8285,98.8574,27734.0
2021-12-02 15:30:00,102.65,103.03,102.65,102.82,60854.0,98.8574,99.2234,98.8574,99.0211,60854.0
2021-12-02 15:35:00,102.81,102.95,102.7,102.94,44223.0,99.0115,99.1463,98.9056,99.1367,44223.0
2021-12-02 15:40:00,102.92,103.12,102.91,102.95,69622.0,99.1174,99.31,99.1078,99.1463,69622.0
2021-12-02 15:45:00,102.96,103.17,102.89,103.08,85236.0,99.156,99.3582,99.0885,99.2715,85236.0
2021-12-02 15:50:00,103.03,103.03,102.4,102.45,130047.0,99.2234,99.2234,98.6166,98.6648,130047.0
2021-12-02 15:55:00,102.47,102.85,102.31,102.77,279277.0,98.6841,99.05,98.53,98.973,279277.0
2021-12-03 09:30:00,103.67,104.05,102.8,102.88,63829.0,100.0588,100.4256,99.2191,99.2963,63829.0
2021-12-03 09:35:00,102.83,102.85,102.4,102.75,23413.0,99.2481,99.2674,98.833,99.1708,23413.0
2021-12-03 09:40:00,102.91,103.51,102.91,103.51,13205.0,99.3253,99.9044,99.3253,99.9044,13205.0
2021-12-03 09:45:00,103.6,103.77,103.2,103.2,23830.0,99.9912,100.1553,99.6052,99.6052,23830.0
2021-12-03 09:50:00,103.4,103.44,102.72,102.9,20321.0,99.7982,99.8368,99.1419,99.3156,20321.0
2021-12-03 09:55:00,102.93,103.83,102.93,103.62,14197.0,99.3446,100.2132,99.3446,100.0105,14197.0
2021-12-03 10:00:00,103.58,103.94,103.09,103.19,28793.0,99.9719,100.3194,99.499,99.5955,28793.0
2021-12-03 10:05:00,103.2,103.47,102.99,103.0,13349.0,99.6052,99.8658,99.4025,99.4121,13349.0
2021-12-03 10:10:00,102.96,103.17,102.81,102.97,20726.0,99.3735,99.5762,99.2287,99.3832,20726.0
2021-12-03 10:15:00,102.96,103.83,102.93,103.35,23208.0,99.3735,100.2132,99.3446,99.7499,23208.0
2021-12-03 10:20:00,103.43,103.52,103.0,103.26,24319.0,99.8272,99.914,99.4121,99.6631,24319.0
2021-12-03 10:25:00,103.25,103.35,102.93,103.17,14753.0,99.6534,99.7499,99.3446,99.5762,14753.0
2021-12-03 10:30:00,103.12,103.21,102.53,102.54,23675.0,99.528,99.6148,98.9585,98.9682,23675.0
2021-12-03 10:35:00,102.51,102.64,102.3,102.57,23247.0,98.9392,99.0647,98.7365,98.9971,23247.0
2021-12-03 10:40:00,102.56,102.56,101.93,101.97,26210.0,98.9875,98.9875,98.3794,98.418,26210.0
2021-12-03 10:45:00,102.0,102.01,101.73,101.82,21874.0,98.447,98.4566,98.1864,98.2732,21874.0
2021-12-03 10:50:00,101.84,102.1,101.58,102.01,27475.0,98.2925,98.5435,98.0416,98.4566,27475.0
2021-12-03 10:55:00,101.91,102.19,101.62,101.62,46467.0,98.3601,98.6303,98.0802,98.0802,46467.0
2021-12-03 11:00:00,101.59,102.0,101.51,102.0,23500.0,98.0512,98.447,97.974,98.447,23500.0
2021-12-03 11:05:00,101.85,101.87,101.23,101.54,12344.0,98.3022,98.3215,97.7038,98.003,12344.0
2021-12-03 11:10:00,101.63,101.92,101.39,101.68,14689.0,98.0899,98.3698,97.8582,98.1381,14689.0
2021-12-03 11:15:00,101.72,101.8,101.43,101.54,7272.0,98.1767,98.2539,97.8968,98.003,7272.0
2021-12-03 11:20:00,101.5,102.49,101.45,102.41,10675.0,97.9644,98.9199,97.9161,98.8427,10675.0
2021-12-03 11:25:00,102.39,102.63,102.35,102.54,49128.0,98.8234,99.055,98.7848,98.9682,49128.0
2021-12-03 11:30:00,102.55,102.87,102.39,102.81,48661.0,98.9778,99.2867,98.8234,99.2287,48661.0
2021-12-03 11:35:00,102.78,102.95,102.67,102.87,7228.0,99.1998,99.3639,99.0936,99.2867,7228.0
2021-12-03 11:40:00,102.9,102.9,102.31,102.31,8338.0,99.3156,99.3156,98.7462,98.7462,8338.0
2021-12-03 11:45:00,102.27,102.55,102.15,102.45,8966.0,98.7076,98.9778,98.5917,98.8813,8966.0
2021-12-03 11:50:00,102.45,102.48,102.18,102.37,15334.0,98.8813,98.9102,98.6207,98.8041,15334.0
2021-12-03 11:55:00,102.37,102.41,102.19,102.27,16959.0,98.8041,98.8427,98.6303,98.7076,16959.0
2021-12-03 12:00:00,102.23,102.32,102.13,102.13,14968.0,98.669,98.7558,98.5724,98.5724,14968.0
2021-12-03 12:05:00,102.09,102.42,102.09,102.36,7844.0,98.5338,98.8523,98.5338,98.7944,7844.0
2021-12-03 12:10:00,102.41,102.46,102.3,102.35,13868.0,98.8427,98.8909,98.7365,98.7848,13868.0
2021-12-03 12:15:00,102.35,102.81,102.35,102.74,5881.0,98.7848,99.2287,98.7848,99.1612,5881.0
2021-12-03 12:20:00,102.79,103.04,102.66,102.98,9266.0,99.2094,99.4507,99.084,99.3928,9266.0
2021-12-03 12:25:00,102.99,102.99,102.79,102.83,10149.0,99.4025,99.4025,99.2094,99.2481,10149.0
2021-12-03 12:30:00,102.79,102.82,102.35,102.41,6280.0,99.2094,99.2384,98.7848,98.8427,6280.0
2021-12-03 12:35:00,102.42,103.05,102.32,103.04,12284.0,98.8523,99.4604,98.7558,99.4507,12284.0
2021-12-03 12:40:00,103.07,103.17,102.89,102.94,22538.0,99.4797,99.5762,99.306,99.3542,22538.0
2021-12-03 12:45:00,102.96,102.96,102.61,102.85,14442.0,99.3735,99.3735,99.0357,99.2674,14442.0
2021-12-03 12:50:00,102.81,102.93,102.74,102.83,8535.0,99.2287,99.3446,99.1612,99.2481,8535.0
2021-12-03 12:55:00,102.77,102.77,102.45,102.66,14671.0,99.1901,99.1901,98.8813,99.084,14671.0
2021-12-03 13:00:00,102.64,102.65,102.43,102.63,21515.0,99.0647,99.0743,98.862,99.055,21515.0
2021-12-03 13:05:00,102.65,102.91,102.63,102.91,16711.0,99.0743,99.3253,99.055,99.3253,16711.0
2021-12-03 13:10:00,102.85,103.03,102.8,102.84,12332.0,99.2674,99.4411,99.2191,99.2577,12332.0
2021-12-03 13:15:00,102.85,103.03,102.71,102.94,12606.0,99.2674,99.4411,99.1322,99.3542,12606.0
2021-12-03 13:20:00,102.97,103.14,102.91,103.12,11290.0,99.3832,99.5473,99.3253,99.528,11290.0
2021-12-03 13:25:00,103.14,103.14,102.69,102.82,9001.0,99.5473,99.5473,99.1129,99.2384,9001.0
2021-12-03 13:30:00,102.78,102.78,102.33,102.38,20604.0,99.1998,99.1998,98.7655,98.8137,20604.0
2021-12-03 13:35:00,102.42,102.47,102.21,102.29,7038.0,98.8523,98.9006,98.6497,98.7269,7038.0
2021-12-03 13:40:00,102.34,102.58,102.26,102.58,11021.0,98.7751,99.0068,98.6979,99.0068,11021.0
2021-12-03 13:45:00,102.59,102.72,102.34,102.45,5407.0,99.0164,99.1419,98.7751,98.8813,5407.0
2021-12-03 13:50:00,102.41,102.56,102.38,102.38,11412.0,98.8427,98.9875,98.8137,98.8137,11412.0
2021-12-03 13:55:00,102.4,102.4,102.21,102.33,11142.0,98.833,98.833,98.6497,98.7655,11142.0
2021-12-03 14:00:00,102.36,102.57,102.27,102.57,11937.0,98.7944,98.9971,98.7076,98.9971,11937.0
2021-12-03 14:05:00,102.61,102.66,102.24,102.24,11099.0,99.0357,99.084,98.6786,98.6786,11099.0
2021-12-03 14:10:00,102.28,102.49,102.18,102.39,20827.0,98.7172,98.9199,98.6207,98.8234,20827.0
2021-12-03 14:15:00,102.38,102.38,102.03,102.09,14418.0,98.8137,98.8137,98.4759,98.5338,14418.0
2021-12-03 14:20:00,102.1,102.45,101.88,102.45,15396.0,98.5435,98.8813,98.3311,98.8813,15396.0
2021-12-03 14:25:00,102.41,102.54,102.3,102.38,11930.0,98.8427,98.9682,98.7365,98.8137,11930.0
2021-12-03 14:30:00,102.42,102.43,102.02,102.15,6210.0,98.8523,98.862,98.4663,98.5917,6210.0
2021-12-03 14:35:00,102.21,102.23,102.04,102.11,26578.0,98.6497,98.669,98.4856,98.5531,26578.0
2021-12-03 14:40:00,102.19,102.37,102.17,102.26,13201.0,98.6303,98.8041,98.611,98.6979,13201.0
2021-12-03 14:45:00,102.33,102.34,102.04,102.08,4499.0,98.7655,98.7751,98.4856,98.5242,4499.0
2021-12-03 14:50:00,102.13,102.14,101.72,101.72,8987.0,98.5724,98.5821,98.1767,98.1767,8987.0
2021-12-03 14:55:00,101.76,101.95,101.76,101.83,5891.0,98.2153,98.3987,98.2153,98.2829,5891.0
2021-12-03 15:00:00,101.79,101.85,101.56,101.68,21490.0,98.2443,98.3022,98.0223,98.1381,21490.0
2021-12-03 15:05:00,101.68,101.94,101.45,101.53,17306.0,98.1381,98.3891,97.9161,97.9933,17306.0
2021-12-03 15:10:00,101.54,101.93,101.5,101.86,28472.0,98.003,98.3794,97.9644,98.3118,28472.0
2021-12-03 15:15:00,101.84,101.91,101.69,101.77,7581.0,98.2925,98.3601,98.1478,98.225,7581.0
2021-12-03 15:20:00,101.79,102.22,101.79,102.2,20585.0,98.2443,98.6593,98.2443,98.64,20585.0
2021-12-03 15:25:00,102.21,102.41,102.15,102.15,17821.0,98.6497,98.8427,98.5917,98.5917,17821.0
2021-12-03 15:30:00,102.18,102.43,102.18,102.37,17187.0,98.6207,98.862,98.6207,98.8041,17187.0
2021-12-03 15:35:00,102.35,102.4,101.96,102.02,22857.0,98.7848,98.833,98.4084,98.4663,22857.0
2021-12-03 15:40:00,102.04,102.12,101.9,101.98,22701.0,98.4856,98.5628,98.3504,98.4277,22701.0
2021-12-03 15:45:00,101.95,101.96,101.64,101.81,18900.0,98.3987,98.4084,98.0995,98.2636,18900.0
2021-12-03 15:50:00,101.85,102.47,101.76,102.41,38580.0,98.3022,98.9006,98.2153,98.8427,38580.0
2021-12-03 15:55:00,102.39,102.83,102.39,102.49,116459.0,98.8234,99.2481,98.8234,98.9199,116459.0
2021-12-06 09:30:00,104.13,104.39,103.65,104.18,82918.0,100.5028,100.7537,100.0395,100.551,82918.0
2021-12-06 09:35:00,104.2,104.61,103.96,104.58,37006.0,100.5703,100.966,100.3387,100.9371,37006.0
2021-12-06 09:40:00,104.64,105.68,104.59,105.48,46061.0,100.995,101.9988,100.9467,101.8057,46061.0
2021-12-06 09:45:00,105.45,105.96,105.26,105.73,41981.0,101.7768,102.269,101.5934,102.047,41981.0
2021-12-06 09:50:00,105.89,106.23,105.85,105.86,37811.0,102.2015,102.5296,102.1629,102.1725,37811.0
2021-12-06 09:55:00,105.77,106.0,105.46,105.93,42428.0,102.0856,102.3076,101.7864,102.2401,42428.0
2021-12-06 10:00:00,105.9,106.07,105.04,105.42,34192.0,102.2111,102.3752,101.3811,101.7478,34192.0
2021-12-06 10:05:00,105.37,105.43,104.9,105.04,23628.0,101.6996,101.7575,101.2459,101.3811,23628.0
2021-12-06 10:10:00,105.05,105.15,104.76,104.9,32256.0,101.3907,101.4872,101.1108,101.2459,32256.0
2021-12-06 10:15:00,104.88,105.24,104.75,105.01,48167.0,101.2266,101.5741,101.1012,101.3521,48167.0
2021-12-06 10:20:00,104.94,105.11,104.79,104.9,19944.0,101.2846,101.4486,101.1398,101.2459,19944.0
2021-12-06 10:25:00,104.84,105.01,104.73,104.92,22437.0,101.188,101.3521,101.0819,101.2653,22437.0
2021-12-06 10:30:00,104.88,105.4,104.61,105.3,29036.0,101.2266,101.7285,100.966,101.632,29036.0
2021-12-06 10:35:00,105.32,105.55,104.96,105.39,33677.0,101.6513,101.8733,101.3039,101.7189,33677.0
2021-12-06 10:40:00,105.32,105.41,104.97,105.02,19408.0,101.6513,101.7382,101.3135,101.3618,19408.0
2021-12-06 10:45:00,105.04,105.41,104.97,105.41,20588.0,101.3811,101.7382,101.3135,101.7382,20588.0
2021-12-06 10:50:00,105.41,105.66,105.21,105.66,22434.0,101.7382,101.9795,101.5451,101.9795,22434.0
2021-12-06 10:55:00,105.66,105.95,105.46,105.7,31497.0,101.9795,102.2594,101.7864,102.0181,31497.0
2021-12-06 11:00:00,105.73,105.74,105.08,105.13,24160.0,102.047,102.0567,101.4197,101.4679,24160.0
2021-12-06 11:05:00,105.11,105.27,104.95,104.95,12904.0,101.4486,101.6031,101.2942,101.2942,12904.0
2021-12-06 11:10:00,104.99,105.2,104.86,105.04,26998.0,101.3328,101.5355,101.2073,101.3811,26998.0
2021-12-06 11:15:00,105.04,105.21,104.87,105.2,17234.0,101.3811,101.5451,101.217,101.5355,17234.0
2021-12-06 11:20:00,105.17,105.21,105.02,105.09,16402.0,101.5065,101.5451,101.3618,101.4293,16402.0
2021-12-06 11:25:00,105.15,105.2,105.01,105.04,12354.0,101.4872,101.5355,101.3521,101.3811,12354.0
2021-12-06 11:30:00,105.07,105.08,104.51,104.84,14728.0,101.41,101.4197,100.8695,101.188,14728.0
2021-12-06 11:35:00,104.86,105.01,104.65,104.66,11300.0,101.2073,101.3521,101.0047,101.0143,11300.0
2021-12-06 11:40:00,104.7,104.86,104.66,104.79,15492.0,101.0529,101.2073,101.0143,101.1398,15492.0
2021-12-06 11:45:00,104.8,104.86,104.3,104.41,9310.0,101.1494,101.2073,100.6668,100.773,9310.0
2021-12-06 11:50:00,104.43,104.75,104.41,104.69,13597.0,100.7923,101.1012,100.773,101.0433,13597.0
2021-12-06 11:55:00,104.67,104.7,104.4,104.66,14683.0,101.024,101.0529,100.7634,101.0143,14683.0
2021-12-06 12:00:00,104.67,104.74,104.36,104.52,26587.0,101.024,101.0915,100.7248,100.8792,26587.0
2021-12-06 12:05:00,104.52,104.65,104.25,104.63,11765.0,100.8792,101.0047,100.6186,100.9854,11765.0
2021-12-06 12:10:00,104.6,104.71,104.55,104.65,12717.0,100.9564,101.0626,100.9081,101.0047,12717.0
2021-12-06 12:15:00,104.62,104.66,104.42,104.65,11699.0,100.9757,101.0143,100.7827,101.0047,11699.0
2021-12-06 12:20:00,104.65,104.81,104.61,104.64,11612.0,101.0047,101.1591,100.966,100.995,11612.0
2021-12-06 12:25:00,104.64,104.8,104.63,104.8,15287.0,100.995,101.1494,100.9854,101.1494,15287.0
2021-12-06 12:30:00,104.8,104.92,104.73,104.73,90362.0,101.1494,101.2653,101.0819,101.0819,90362.0
2021-12-06 12:35:00,104.72,104.82,104.66,104.82,10447.0,101.0722,101.1687,101.0143,101.1687,10447.0
2021-12-06 12:40:00,104.82,105.29,104.82,105.22,16494.0,101.1687,101.6224,101.1687,101.5548,16494.0
2021-12-06 12:45:00,105.21,105.46,105.16,105.44,15526.0,101.5451,101.7864,101.4969,101.7671,15526.0
2021-12-06 12:50:00,105.44,105.47,105.17,105.28,25568.0,101.7671,101.7961,101.5065,101.6127,25568.0
2021-12-06 12:55:00,105.29,105.49,105.23,105.49,12456.0,101.6224,101.8154,101.5645,101.8154,12456.0
2021-12-06 13:00:00,105.49,105.49,105.07,105.1,24868.0,101.8154,101.8154,101.41,101.439,24868.0
2021-12-06 13:05:00,105.11,105.13,105.01,105.08,14265.0,101.4486,101.4679,101.3521,101.4197,14265.0
2021-12-06 13:10:00,105.09,105.16,104.85,104.89,17496.0,101.4293,101.4969,101.1977,101.2363,17496.0
2021-12-06 13:15:00,104.92,105.11,104.81,105.1,10898.0,101.2653,101.4486,101.1591,101.439,10898.0
2021-12-06 13:20:00,105.11,105.15,104.96,104.98,10832.0,101.4486,101.4872,101.3039,101.3232,10832.0
2021-12-06 13:25:00,105.01,105.41,104.95,105.25,14850.0,101.3521,101.7382,101.2942,101.5838,14850.0
2021-12-06 13:30:00,105.28,105.31,105.14,105.29,8953.0,101.6127,101.6417,101.4776,101.6224,8953.0
2021-12-06 13:35:00,105.28,105.51,105.2,105.46,27035.0,101.6127,101.8347,101.5355,101.7864,27035.0
2021-12-06 13:40:00,105.45,105.76,105.45,105.74,16845.0,101.7768,102.076,101.7768,102.0567,16845.0
2021-12-06 13:45:00,105.71,105.84,105.66,105.73,17809.0,102.0277,102.1532,101.9795,102.047,17809.0
2021-12-06 13:50:00,105.72,105.84,105.68,105.83,12222.0,102.0374,102.1532,101.9988,102.1436,12222.0
2021-12-06 13:55:00,105.82,105.95,105.74,105.85,15221.0,102.1339,102.2594,102.0567,102.1629,15221.0
2021-12-06 14:00:00,105.86,105.93,105.69,105.69,11392.0,102.1725,102.2401,102.0084,102.0084,11392.0
2021-12-06 14:05:00,105.69,105.8,105.63,105.7,26140.0,102.0084,102.1146,101.9505,102.0181,26140.0
2021-12-06 14:10:00,105.7,106.0,105.7,105.93,9617.0,102.0181,102.3076,102.0181,102.2401,9617.0
2021-12-06 14:15:00,105.94,105.98,105.75,105.84,16831.0,102.2497,102.2883,102.0663,102.1532,16831.0
2021-12-06 14:20:00,105.85,105.86,105.7,105.73,10640.0,102.1629,102.1725,102.0181,102.047,10640.0
2021-12-06 14:25:00,105.75,105.81,105.66,105.69,16218.0,102.0663,102.1242,101.9795,102.0084,16218.0
2021-12-06 14:30:00,105.72,105.76,105.6,105.61,12007.0,102.0374,102.076,101.9216,101.9312,12007.0
2021-12-06 14:35:00,105.62,105.7,105.37,105.4,15745.0,101.9409,102.0181,101.6996,101.7285,15745.0
2021-12-06 14:40:00,105.4,105.46,105.24,105.34,8942.0,101.7285,101.7864,101.5741,101.6706,8942.0
2021-12-06 14:45:00,105.36,105.41,105.27,105.33,19312.0,101.6899,101.7382,101.6031,101.661,19312.0
2021-12-06 14:50:00,105.28,105.47,105.28,105.47,12923.0,101.6127,101.7961,101.6127,101.7961,12923.0
2021-12-06 14:55:00,105.44,105.51,105.36,105.41,22728.0,101.7671,101.8347,101.6899,101.7382,22728.0
2021-12-06 15:00:00,105.43,105.49,105.23,105.26,9840.0,101.7575,101.8154,101.5645,101.5934,9840.0
2021-12-06 15:05:00,105.31,105.62,105.25,105.6,14116.0,101.6417,101.9409,101.5838,101.9216,14116.0
2021-12-06 15:10:00,105.6,105.91,105.57,105.9,21458.0,101.9216,102.2208,101.8926,102.2111,21458.0
2021-12-06 15:15:00,105.89,105.91,105.78,105.88,30339.0,102.2015,102.2208,102.0953,102.1918,30339.0
2021-12-06 15:20:00,105.86,105.88,105.68,105.78,19846.0,102.1725,102.1918,101.9988,102.0953,19846.0
2021-12-06 15:25:00,105.79,105.82,105.63,105.82,21739.0,102.1049,102.1339,101.9505,102.1339,21739.0
2021-12-06 15:30:00,105.81,105.93,105.71,105.93,27586.0,102.1242,102.2401,102.0277,102.2401,27586.0
2021-12-06 15:35:00,105.92,105.94,105.73,105.93,30035.0,102.2304,102.2497,102.047,102.2401,30035.0
2021-12-06 15:40:00,105.94,105.95,105.79,105.88,32653.0,102.2497,102.2594,102.1049,102.1918,32653.0
2021-12-06 15:45:00,105.89,105.91,105.69,105.85,58439.0,102.2015,102.2208,102.0084,102.1629,58439.0
2021-12-06 15:50:00,105.84,106.02,105.68,105.96,88989.0,102.1532,102.3269,101.9988,102.269,88989.0
2021-12-06 15:55:00,105.94,105.95,105.7,105.72,257867.0,102.2497,102.2594,102.0181,102.0374,257867.0
2021-12-07 09:30:00,106.5,106.6,105.34,105.77,71996.0,102.7902,102.8867,101.6706,102.0856,71996.0
2021-12-07 09:35:00,105.78,106.23,105.57,106.0,36056.0,102.0953,102.5296,101.8926,102.3076,36056.0
2021-12-07 09:40:00,105.96,106.47,105.84,106.47,17518.0,102.269,102.7613,102.1532,102.7613,17518.0
2021-12-07 09:45:00,106.43,106.68,106.36,106.61,20885.0,102.7227,102.9639,102.6551,102.8964,20885.0
2021-12-07 09:50:00,106.58,106.86,106.41,106.44,19172.0,102.8674,103.1377,102.7033,102.7323,19172.0
2021-12-07 09:55:00,106.41,106.41,106.09,106.22,10754.0,102.7033,102.7033,102.3945,102.52,10754.0
2021-12-07 10:00:00,106.24,106.37,106.01,106.2,30610.0,102.5393,102.6647,102.3173,102.5007,30610.0
2021-12-07 10:05:00,106.25,106.4,106.19,106.31,9648.0,102.5489,102.6937,102.491,102.6068,9648.0
2021-12-07 10:10:00,106.34,106.5,106.27,106.44,20390.0,102.6358,102.7902,102.5682,102.7323,20390.0
2021-12-07 10:15:00,106.44,106.52,106.3,106.37,7090.0,102.7323,102.8095,102.5972,102.6647,7090.0
2021-12-07 10:20:00,106.38,106.42,106.05,106.07,9398.0,102.6744,102.713,102.3559,102.3752,9398.0
2021-12-07 10:25:00,106.01,106.04,105.59,105.59,21907.0,102.3173,102.3462,101.9119,101.9119,21907.0
2021-12-07 10:30:00,105.61,105.74,105.36,105.74,15921.0,101.9312,102.0567,101.6899,102.0567,15921.0
2021-12-07 10:35:00,105.79,105.8,105.63,105.65,7498.0,102.1049,102.1146,101.9505,101.9698,7498.0
2021-12-07 10:40:00,105.62,105.68,105.47,105.51,25996.0,101.9409,101.9988,101.7961,101.8347,25996.0
2021-12-07 10:45:00,105.48,105.55,105.23,105.33,39684.0,101.8057,101.8733,101.5645,101.661,39684.0
2021-12-07 10:50:00,105.35,105.66,105.33,105.58,25023.0,101.6803,101.9795,101.661,101.9023,25023.0
2021-12-07 10:55:00,105.56,105.64,105.31,105.63,13472.0,101.883,101.9602,101.6417,101.9505,13472.0
2021-12-07 11:00:00,105.64,105.8,105.38,105.73,24881.0,101.9602,102.1146,101.7092,102.047,24881.0
2021-12-07 11:05:00,105.75,105.96,105.69,105.96,6730.0,102.0663,102.269,102.0084,102.269,6730.0
2021-12-07 11:10:00,105.96,105.96,105.64,105.64,11377.0,102.269,102.269,101.9602,101.9602,11377.0
2021-12-07 11:15:00,105.67,105.86,105.45,105.8,39075.0,101.9891,102.1725,101.7768,102.1146,39075.0
2021-12-07 11:20:00,105.79,106.16,105.78,106.0,15275.0,102.1049,102.4621,102.0953,102.3076,15275.0
2021-12-07 11:25:00,106.01,106.36,105.99,106.28,4814.0,102.3173,102.6551,102.298,102.5779,4814.0
2021-12-07 11:30:00,106.26,106.39,106.16,106.37,3925.0,102.5586,102.684,102.4621,102.6647,3925.0
2021-12-07 11:35:00,106.4,106.44,106.12,106.14,6800.0,102.6937,102.7323,102.4235,102.4428,6800.0
2021-12-07 11:40:00,106.16,106.35,106.1,106.13,8612.0,102.4621,102.6454,102.4041,102.4331,8612.0
2021-12-07 11:45:00,106.13,106.17,105.98,105.98,7969.0,102.4331,102.4717,102.2883,102.2883,7969.0
2021-12-07 11:50:00,105.97,106.23,105.97,106.05,3915.0,102.2787,102.5296,102.2787,102.3559,3915.0
2021-12-07 11:55:00,106.01,106.13,105.93,106.08,5199.0,102.3173,102.4331,102.2401,102.3848,5199.0
2021-12-07 12:00:00,106.09,106.16,106.06,106.1,5463.0,102.3945,102.4621,102.3655,102.4041,5463.0
2021-12-07 12:05:00,106.13,106.25,106.12,106.24,3725.0,102.4331,102.5489,102.4235,102.5393,3725.0
2021-12-07 12:10:00,106.27,106.28,106.06,106.09,9854.0,102.5682,102.5779,102.3655,102.3945,9854.0
2021-12-07 12:15:00,106.12,106.12,105.89,105.93,5131.0,102.4235,102.4235,102.2015,102.2401,5131.0
2021-12-07 12:20:00,105.92,105.93,105.8,105.87,4992.0,102.2304,102.2401,102.1146,102.1822,4992.0
2021-12-07 12:25:00,105.9,106.02,105.88,105.89,6943.0,102.2111,102.3269,102.1918,102.2015,6943.0
2021-12-07 12:30:00,105.94,105.95,105.81,105.94,6291.0,102.2497,102.2594,102.1242,102.2497,6291.0
2021-12-07 12:35:00,105.91,105.91,105.72,105.84,4405.0,102.2208,102.2208,102.0374,102.1532,4405.0
2021-12-07 12:40:00,105.84,106.01,105.81,105.98,3752.0,102.1532,102.3173,102.1242,102.2883,3752.0
2021-12-07 12:45:00,105.96,106.09,105.96,106.03,6266.0,102.269,102.3945,102.269,102.3366,6266.0
2021-12-07 12:50:00,106.1,106.32,106.1,106.29,4061.0,102.4041,102.6165,102.4041,102.5875,4061.0
2021-12-07 12:55:00,106.26,106.44,106.26,106.36,3975.0,102.5586,102.7323,102.5586,102.6551,3975.0
2021-12-07 13:00:00,106.38,106.38,106.21,106.28,3481.0,102.6744,102.6744,102.5103,102.5779,3481.0
2021-12-07 13:05:00,106.29,106.31,106.13,106.14,4892.0,102.5875,102.6068,102.4331,102.4428,4892.0
2021-12-07 13:10:00,106.09,106.12,105.94,106.0,10106.0,102.3945,102.4235,102.2497,102.3076,10106.0
2021-12-07 13:15:00,106.0,106.24,106.0,106.13,5027.0,102.3076,102.5393,102.3076,102.4331,5027.0
2021-12-07 13:20:00,106.1,106.2,106.09,106.1,4394.0,102.4041,102.5007,102.3945,102.4041,4394.0
2021-12-07 13:25:00,106.14,106.28,106.13,106.28,3726.0,102.4428,102.5779,102.4331,102.5779,3726.0
2021-12-07 13:30:00,106.3,106.4,106.25,106.36,7118.0,102.5972,102.6937,102.5489,102.6551,7118.0
2021-12-07 13:35:00,106.4,106.6,106.34,106.6,6329.0,102.6937,102.8867,102.6358,102.8867,6329.0
2021-12-07 13:40:00,106.65,106.67,106.55,106.55,7327.0,102.935,102.9543,102.8385,102.8385,7327.0
2021-12-07 13:45:00,106.54,106.6,106.41,106.59,9686.0,102.8288,102.8867,102.7033,102.8771,9686.0
2021-12-07 13:50:00,106.61,106.72,106.58,106.63,4677.0,102.8964,103.0026,102.8674,102.9157,4677.0
2021-12-07 13:55:00,106.61,106.7,106.54,106.67,6892.0,102.8964,102.9832,102.8288,102.9543,6892.0
2021-12-07 14:00:00,106.69,106.69,106.46,106.57,3680.0,102.9736,102.9736,102.7516,102.8578,3680.0
2021-12-07 14:05:00,106.53,106.6,106.45,106.6,5809.0,102.8192,102.8867,102.742,102.8867,5809.0
2021-12-07 14:10:00,106.57,106.69,106.57,106.69,21122.0,102.8578,102.9736,102.8578,102.9736,21122.0
2021-12-07 14:15:00,106.67,106.77,106.57,106.76,22627.0,102.9543,103.0508,102.8578,103.0412,22627.0
2021-12-07 14:20:00,106.72,106.9,106.72,106.84,16032.0,103.0026,103.1763,103.0026,103.1184,16032.0
2021-12-07 14:25:00,106.82,106.82,106.6,106.62,15631.0,103.0991,103.0991,102.8867,102.906,15631.0
2021-12-07 14:30:00,106.6,106.64,106.49,106.59,36999.0,102.8867,102.9253,102.7806,102.8771,36999.0
2021-12-07 14:35:00,106.6,106.66,106.47,106.58,5862.0,102.8867,102.9446,102.7613,102.8674,5862.0
2021-12-07 14:40:00,106.56,106.8,106.55,106.77,7216.0,102.8481,103.0798,102.8385,103.0508,7216.0
2021-12-07 14:45:00,106.82,106.88,106.68,106.77,8560.0,103.0991,103.157,102.9639,103.0508,8560.0
2021-12-07 14:50:00,106.8,106.91,106.78,106.9,9258.0,103.0798,103.1859,103.0605,103.1763,9258.0
2021-12-07 14:55:00,106.89,107.03,106.85,106.98,14759.0,103.1666,103.3018,103.128,103.2535,14759.0
2021-12-07 15:00:00,106.96,106.96,106.72,106.77,9775.0,103.2342,103.2342,103.0026,103.0508,9775.0
2021-12-07 15:05:00,106.79,106.83,106.66,106.67,7069.0,103.0701,103.1087,102.9446,102.9543,7069.0
2021-12-07 15:10:00,106.68,106.7,106.45,106.56,11107.0,102.9639,102.9832,102.742,102.8481,11107.0
2021-12-07 15:15:00,106.57,106.67,106.54,106.54,5171.0,102.8578,102.9543,102.8288,102.8288,5171.0
2021-12-07 15:20:00,106.53,106.57,106.35,106.37,9372.0,102.8192,102.8578,102.6454,102.6647,9372.0
2021-12-07 15:25:00,106.38,106.43,106.16,106.2,10890.0,102.6744,102.7227,102.4621,102.5007,10890.0
2021-12-07 15:30:00,106.18,106.25,106.09,106.18,19846.0,102.4814,102.5489,102.3945,102.4814,19846.0
2021-12-07 15:35:00,106.17,106.18,105.96,105.98,24185.0,102.4717,102.4814,102.269,102.2883,24185.0
2021-12-07 15:40:00,105.99,106.22,105.99,106.15,45680.0,102.298,102.52,102.298,102.4524,45680.0
2021-12-07 15:45:00,106.15,106.18,105.79,105.89,25729.0,102.4524,102.4814,102.1049,102.2015,25729.0
2021-12-07 15:50:00,105.84,105.9,105.67,105.89,36652.0,102.1532,102.2111,101.9891,102.2015,36652.0
2021-12-07 15:55:00,105.86,106.24,105.83,106.16,125873.0,102.1725,102.5393,102.1436,102.4621,125873.0
2021-12-08 09:30:00,106.93,107.85,106.78,106.82,68150.0,103.2052,104.0932,103.0605,103.0991,68150.0
2021-12-08 09:35:00,106.8,106.94,106.0,106.91,21740.0,103.0798,103.2149,102.3076,103.1859,21740.0
2021-12-08 09:40:00,107.01,107.13,106.8,107.05,14502.0,103.2824,103.3983,103.0798,103.3211,14502.0
2021-12-08 09:45:00,106.92,107.53,106.74,107.49,19914.0,103.1956,103.7843,103.0219,103.7457,19914.0
2021-12-08 09:50:00,107.39,108.09,107.37,107.81,32645.0,103.6492,104.3248,103.6299,104.0546,32645.0
2021-12-08 09:55:00,107.76,107.76,106.61,106.63,18537.0,104.0063,104.0063,102.8964,102.9157,18537.0
2021-12-08 10:00:00,106.61,107.0,106.5,106.94,16867.0,102.8964,103.2728,102.7902,103.2149,16867.0
2021-12-08 10:05:00,106.86,107.09,106.63,106.79,12905.0,103.1377,103.3597,102.9157,103.0701,12905.0
2021-12-08 10:10:00,106.79,107.04,106.64,107.01,10035.0,103.0701,103.3114,102.9253,103.2824,10035.0
2021-12-08 10:15:00,106.9,107.25,106.72,106.73,13488.0,103.1763,103.5141,103.0026,103.0122,13488.0
2021-12-08 10:20:00,106.78,106.92,106.69,106.86,11595.0,103.0605,103.1956,102.9736,103.1377,11595.0
2021-12-08 10:25:00,106.74,107.03,106.49,106.5,11333.0,103.0219,103.3018,102.7806,102.7902,11333.0
2021-12-08 10:30:00,106.44,107.0,106.44,106.86,6889.0,102.7323,103.2728,102.7323,103.1377,6889.0
2021-12-08 10:35:00,106.8,106.94,106.72,106.92,11197.0,103.0798,103.2149,103.0026,103.1956,11197.0
2021-12-08 10:40:00,106.92,107.28,106.85,107.16,16940.0,103.1956,103.543,103.128,103.4272,16940.0
2021-12-08 10:45:00,107.23,107.47,107.17,107.28,15765.0,103.4948,103.7264,103.4369,103.543,15765.0
2021-12-08 10:50:00,107.24,107.32,106.99,107.04,13197.0,103.5044,103.5817,103.2631,103.3114,13197.0
2021-12-08 10:55:00,107.04,107.1,106.83,106.86,11611.0,103.3114,103.3693,103.1087,103.1377,11611.0
2021-12-08 11:00:00,106.96,107.4,106.92,107.4,10441.0,103.2342,103.6589,103.1956,103.6589,10441.0
2021-12-08 11:05:00,107.4,107.49,107.13,107.13,11730.0,103.6589,103.7457,103.3983,103.3983,11730.0
2021-12-08 11:10:00,107.1,107.23,107.03,107.1,13111.0,103.3693,103.4948,103.3018,103.3693,13111.0
2021-12-08 11:15:00,107.09,107.18,106.81,106.82,8472.0,103.3597,103.4465,103.0894,103.0991,8472.0
2021-12-08 11:20:00,106.82,107.27,106.79,107.14,27373.0,103.0991,103.5334,103.0701,103.4079,27373.0
2021-12-08 11:25:00,107.17,107.54,107.16,107.54,9475.0,103.4369,103.794,103.4272,103.794,9475.0
2021-12-08 11:30:00,107.54,107.67,107.33,107.48,18540.0,103.794,103.9195,103.5913,103.7361,18540.0
2021-12-08 11:35:00,107.44,107.47,107.29,107.32,9315.0,103.6975,103.7264,103.5527,103.5817,9315.0
2021-12-08 11:40:00,107.32,107.64,107.29,107.64,8497.0,103.5817,103.8905,103.5527,103.8905,8497.0
2021-12-08 11:45:00,107.67,107.76,107.56,107.74,14013.0,103.9195,104.0063,103.8133,103.987,14013.0
2021-12-08 11:50:00,107.81,107.82,107.6,107.66,9763.0,104.0546,104.0642,103.8519,103.9098,9763.0
2021-12-08 11:55:00,107.7,107.95,107.58,107.94,11029.0,103.9484,104.1897,103.8326,104.1801,11029.0
2021-12-08 12:00:00,107.87,107.99,107.75,107.77,15882.0,104.1125,104.2283,103.9967,104.016,15882.0
2021-12-08 12:05:00,107.74,108.03,107.71,107.98,15010.0,103.987,104.2669,103.9581,104.2187,15010.0
2021-12-08 12:10:00,107.97,108.04,107.89,107.96,18755.0,104.209,104.2766,104.1318,104.1994,18755.0
2021-12-08 12:15:00,107.9,107.95,107.78,107.79,16499.0,104.1414,104.1897,104.0256,104.0353,16499.0
2021-12-08 12:20:00,107.78,107.9,107.74,107.87,16141.0,104.0256,104.1414,103.987,104.1125,16141.0
2021-12-08 12:25:00,107.84,107.89,107.7,107.7,6679.0,104.0835,104.1318,103.9484,103.9484,6679.0
2021-12-08 12:30:00,107.7,107.74,107.64,107.69,16467.0,103.9484,103.987,103.8905,103.9388,16467.0
2021-12-08 12:35:00,107.72,107.78,107.57,107.69,24104.0,103.9677,104.0256,103.8229,103.9388,24104.0
2021-12-08 12:40:00,107.67,107.77,107.47,107.52,24681.0,103.9195,104.016,103.7264,103.7747,24681.0
2021-12-08 12:45:00,107.5,107.52,107.33,107.44,18154.0,103.7554,103.7747,103.5913,103.6975,18154.0
2021-12-08 12:50:00,107.44,107.64,107.29,107.63,6823.0,103.6975,103.8905,103.5527,103.8809,6823.0
2021-12-08 12:55:00,107.57,107.57,107.39,107.46,9995.0,103.8229,103.8229,103.6492,103.7168,9995.0
2021-12-08 13:00:00,107.43,107.6,107.42,107.55,10481.0,103.6878,103.8519,103.6782,103.8036,10481.0
2021-12-08 13:05:00,107.54,107.57,107.4,107.43,9203.0,103.794,103.8229,103.6589,103.6878,9203.0
2021-12-08 13:10:00,107.44,107.45,107.21,107.34,10086.0,103.6975,103.7071,103.4755,103.601,10086.0
2021-12-08 13:15:00,107.4,107.46,107.28,107.28,16160.0,103.6589,103.7168,103.543,103.543,16160.0
2021-12-08 13:20:00,107.33,107.35,107.12,107.19,9364.0,103.5913,103.6106,103.3886,103.4562,9364.0
2021-12-08 13:25:00,107.2,107.2,107.1,107.15,9909.0,103.4658,103.4658,103.3693,103.4176,9909.0
2021-12-08 13:30:00,107.15,107.15,107.01,107.05,14143.0,103.4176,103.4176,103.2824,103.3211,14143.0
2021-12-08 13:35:00,107.04,107.21,106.96,107.15,9010.0,103.3114,103.4755,103.2342,103.4176,9010.0
2021-12-08 13:40:00,107.17,107.36,107.15,107.33,10385.0,103.4369,103.6203,103.4176,103.5913,10385.0
2021-12-08 13:45:00,107.3,107.34,107.06,107.21,22079.0,103.5623,103.601,103.3307,103.4755,22079.0
2021-12-08 13:50:00,107.19,107.19,107.03,107.11,12828.0,103.4562,103.4562,103.3018,103.379,12828.0
2021-12-08 13:55:00,107.11,107.14,106.98,106.99,14872.0,103.379,103.4079,103.2535,103.2631,14872.0
2021-12-08 14:00:00,106.99,107.05,106.91,106.91,23879.0,103.2631,103.3211,103.1859,103.1859,23879.0
2021-12-08 14:05:00,106.95,106.97,106.84,106.93,7323.0,103.2245,103.2438,103.1184,103.2052,7323.0
2021-12-08 14:10:00,106.92,106.93,106.81,106.87,12425.0,103.1956,103.2052,103.0894,103.1473,12425.0
2021-12-08 14:15:00,106.82,106.84,106.62,106.62,10974.0,103.0991,103.1184,102.906,102.906,10974.0
2021-12-08 14:20:00,106.6,106.93,106.56,106.83,21388.0,102.8867,103.2052,102.8481,103.1087,21388.0
2021-12-08 14:25:00,106.85,106.89,106.73,106.87,8260.0,103.128,103.1666,103.0122,103.1473,8260.0
2021-12-08 14:30:00,106.85,106.87,106.8,106.82,7789.0,103.128,103.1473,103.0798,103.0991,7789.0
2021-12-08 14:35:00,106.8,106.94,106.78,106.78,12422.0,103.0798,103.2149,103.0605,103.0605,12422.0
2021-12-08 14:40:00,106.82,106.87,106.78,106.83,10122.0,103.0991,103.1473,103.0605,103.1087,10122.0
2021-12-08 14:45:00,106.81,106.86,106.7,106.72,8942.0,103.0894,103.1377,102.9832,103.0026,8942.0
2021-12-08 14:50:00,106.7,106.77,106.66,106.77,9867.0,102.9832,103.0508,102.9446,103.0508,9867.0
2021-12-08 14:55:00,106.78,106.89,106.78,106.82,6120.0,103.0605,103.1666,103.0605,103.0991,6120.0
2021-12-08 15:00:00,106.79,106.87,106.71,106.8,9173.0,103.0701,103.1473,102.9929,103.0798,9173.0
2021-12-08 15:05:00,106.83,106.84,106.74,106.81,12103.0,103.1087,103.1184,103.0219,103.0894,12103.0
2021-12-08 15:10:00,106.81,106.93,106.79,106.86,17258.0,103.0894,103.2052,103.0701,103.1377,17258.0
2021-12-08 15:15:00,106.83,106.97,106.83,106.97,11156.0,103.1087,103.2438,103.1087,103.2438,11156.0
2021-12-08 15:20:00,106.96,107.17,106.95,107.13,12232.0,103.2342,103.4369,103.2245,103.3983,12232.0
2021-12-08 15:25:00,107.14,107.16,106.93,107.03,26574.0,103.4079,103.4272,103.2052,103.3018,26574.0
2021-12-08 15:30:00,107.06,107.12,107.0,107.03,23354.0,103.3307,103.3886,103.2728,103.3018,23354.0
2021-12-08 15:35:00,107.03,107.1,106.85,106.92,35653.0,103.3018,103.3693,103.128,103.1956,35653.0
2021-12-08 15:40:00,106.92,107.18,106.9,107.09,22772.0,103.1956,103.4465,103.1763,103.3597,22772.0
2021-12-08 15:45:00,107.11,107.24,107.03,107.08,30013.0,103.379,103.5044,103.3018,103.35,30013.0
2021-12-08 15:50:00,107.03,107.16,106.93,107.11,66699.0,103.3018,103.4272,103.2052,103.379,66699.0
2021-12-08 15:55:00,107.11,107.11,106.93,106.98,157945.0,103.379,103.379,103.2052,103.2535,157945.0
2021-12-09 09:30:00,106.77,107.21,106.16,106.91,43222.0,103.0508,103.4755,102.4621,103.1859,43222.0
2021-12-09 09:35:00,106.8,107.33,106.72,106.72,7393.0,103.0798,103.5913,103.0026,103.0026,7393.0
2021-12-09 09:40:00,106.89,107.19,106.61,107.09,17938.0,103.1666,103.4562,102.8964,103.3597,17938.0
2021-12-09 09:45:00,107.09,107.24,106.8,106.89,10482.0,103.3597,103.5044,103.0798,103.1666,10482.0
2021-12-09 09:50:00,106.88,106.92,106.57,106.87,10955.0,103.157,103.1956,102.8578,103.1473,10955.0
2021-12-09 09:55:00,106.61,106.96,106.55,106.89,3232.0,102.8964,103.2342,102.8385,103.1666,3232.0
2021-12-09 10:00:00,106.72,107.24,106.65,107.08,7837.0,103.0026,103.5044,102.935,103.35,7837.0
2021-12-09 10:05:00,107.04,107.47,107.04,107.21,4080.0,103.3114,103.7264,103.3114,103.4755,4080.0
2021-12-09 10:10:00,107.21,107.4,107.21,107.27,11748.0,103.4755,103.6589,103.4755,103.5334,11748.0
2021-12-09 10:15:00,107.33,107.46,107.06,107.13,12794.0,103.5913,103.7168,103.3307,103.3983,12794.0
2021-12-09 10:20:00,107.11,107.15,106.91,106.93,7867.0,103.379,103.4176,103.1859,103.2052,7867.0
2021-12-09 10:25:00,106.97,107.17,106.92,107.17,13844.0,103.2438,103.4369,103.1956,103.4369,13844.0
2021-12-09 10:30:00,107.25,107.33,106.99,107.24,10680.0,103.5141,103.5913,103.2631,103.5044,10680.0
2021-12-09 10:35:00,107.24,107.25,106.95,107.16,8327.0,103.5044,103.5141,103.2245,103.4272,8327.0
2021-12-09 10:40:00,107.16,107.18,106.97,107.06,9624.0,103.4272,103.4465,103.2438,103.3307,9624.0
2021-12-09 10:45:00,107.08,107.16,107.06,107.09,3601.0,103.35,103.4272,103.3307,103.3597,3601.0
2021-12-09 10:50:00,107.06,107.27,106.98,107.25,5819.0,103.3307,103.5334,103.2535,103.5141,5819.0
2021-12-09 10:55:00,107.29,107.32,107.17,107.19,6877.0,103.5527,103.5817,103.4369,103.4562,6877.0
2021-12-09 11:00:00,107.18,107.23,107.09,107.09,7136.0,103.4465,103.4948,103.3597,103.3597,7136.0
2021-12-09 11:05:00,107.14,107.47,107.14,107.37,9323.0,103.4079,103.7264,103.4079,103.6299,9323.0
2021-12-09 11:10:00,107.33,107.39,107.05,107.06,6367.0,103.5913,103.6492,103.3211,103.3307,6367.0
2021-12-09 11:15:00,107.06,107.19,106.96,107.17,8724.0,103.3307,103.4562,103.2342,103.4369,8724.0
2021-12-09 11:20:00,107.17,107.3,107.07,107.29,25095.0,103.4369,103.5623,103.3404,103.5527,25095.0
2021-12-09 11:25:00,107.29,107.5,107.22,107.47,5609.0,103.5527,103.7554,103.4851,103.7264,5609.0
2021-12-09 11:30:00,107.49,107.63,107.46,107.58,9595.0,103.7457,103.8809,103.7168,103.8326,9595.0
2021-12-09 11:35:00,107.59,107.65,107.51,107.63,6170.0,103.8422,103.9002,103.765,103.8809,6170.0
2021-12-09 11:40:00,107.66,107.67,107.59,107.61,4022.0,103.9098,103.9195,103.8422,103.8615,4022.0
2021-12-09 11:45:00,107.6,107.62,107.46,107.54,4982.0,103.8519,103.8712,103.7168,103.794,4982.0
2021-12-09 11:50:00,107.59,107.63,107.51,107.59,5729.0,103.8422,103.8809,103.765,103.8422,5729.0
2021-12-09 11:55:00,107.56,107.65,107.42,107.62,7015.0,103.8133,103.9002,103.6782,103.8712,7015.0
2021-12-09 12:00:00,107.59,107.63,107.49,107.53,7088.0,103.8422,103.8809,103.7457,103.7843,7088.0
2021-12-09 12:05:00,107.54,107.75,107.44,107.7,8942.0,103.794,103.9967,103.6975,103.9484,8942.0
2021-12-09 12:10:00,107.7,107.8,107.6,107.8,5631.0,103.9484,104.0449,103.8519,104.0449,5631.0
2021-12-09 12:15:00,107.81,107.86,107.76,107.76,9025.0,104.0546,104.1028,104.0063,104.0063,9025.0
2021-12-09 12:20:00,107.77,107.88,107.73,107.82,7577.0,104.016,104.1221,103.9774,104.0642,7577.0
2021-12-09 12:25:00,107.82,107.92,107.74,107.86,6950.0,104.0642,104.1607,103.987,104.1028,6950.0
2021-12-09 12:30:00,107.88,108.0,107.86,107.96,13005.0,104.1221,104.238,104.1028,104.1994,13005.0
2021-12-09 12:35:00,107.97,108.12,107.96,108.08,11496.0,104.209,104.3538,104.1994,104.3152,11496.0
2021-12-09 12:40:00,108.09,108.26,108.05,108.25,14017.0,104.3248,104.4889,104.2862,104.4793,14017.0
2021-12-09 12:45:00,108.25,108.46,108.23,108.46,21918.0,104.4793,104.6819,104.46,104.6819,21918.0
2021-12-09 12:50:00,108.46,108.75,108.44,108.6,18233.0,104.6819,104.9618,104.6626,104.8171,18233.0
2021-12-09 12:55:00,108.61,108.76,108.59,108.74,13208.0,104.8267,104.9715,104.8074,104.9522,13208.0
2021-12-09 13:00:00,108.72,108.77,108.58,108.71,13971.0,104.9329,104.9811,104.7978,104.9232,13971.0
2021-12-09 13:05:00,108.74,108.78,108.58,108.62,10551.0,104.9522,104.9908,104.7978,104.8364,10551.0
2021-12-09 13:10:00,108.64,108.79,108.44,108.48,23220.0,104.8557,105.0004,104.6626,104.7012,23220.0
2021-12-09 13:15:00,108.46,108.62,108.46,108.56,11114.0,104.6819,104.8364,104.6819,104.7785,11114.0
2021-12-09 13:20:00,108.54,108.56,108.44,108.54,18063.0,104.7592,104.7785,104.6626,104.7592,18063.0
2021-12-09 13:25:00,108.53,108.77,108.52,108.55,13339.0,104.7495,104.9811,104.7398,104.7688,13339.0
2021-12-09 13:30:00,108.53,108.65,108.49,108.64,14845.0,104.7495,104.8653,104.7109,104.8557,14845.0
2021-12-09 13:35:00,108.62,108.78,108.61,108.64,17662.0,104.8364,104.9908,104.8267,104.8557,17662.0
2021-12-09 13:40:00,108.61,108.72,108.48,108.5,22034.0,104.8267,104.9329,104.7012,104.7205,22034.0
2021-12-09 13:45:00,108.51,108.56,108.37,108.55,12102.0,104.7302,104.7785,104.5951,104.7688,12102.0
2021-12-09 13:50:00,108.58,108.66,108.49,108.52,9746.0,104.7978,104.875,104.7109,104.7398,9746.0
2021-12-09 13:55:00,108.47,108.87,108.47,108.71,31150.0,104.6916,105.0777,104.6916,104.9232,31150.0
2021-12-09 14:00:00,108.74,108.79,108.63,108.69,17390.0,104.9522,105.0004,104.846,104.9039,17390.0
2021-12-09 14:05:00,108.68,108.87,108.5,108.59,25694.0,104.8943,105.0777,104.7205,104.8074,25694.0
2021-12-09 14:10:00,108.61,108.64,108.35,108.35,9574.0,104.8267,104.8557,104.5758,104.5758,9574.0
2021-12-09 14:15:00,108.4,108.42,108.12,108.16,20193.0,104.624,104.6433,104.3538,104.3924,20193.0
2021-12-09 14:20:00,108.11,108.19,108.05,108.16,6196.0,104.3441,104.4213,104.2862,104.3924,6196.0
2021-12-09 14:25:00,108.13,108.16,107.98,108.02,10560.0,104.3634,104.3924,104.2187,104.2573,10560.0
2021-12-09 14:30:00,108.0,108.09,107.85,108.06,11978.0,104.238,104.3248,104.0932,104.2959,11978.0
2021-12-09 14:35:00,108.06,108.16,107.93,108.0,5320.0,104.2959,104.3924,104.1704,104.238,5320.0
2021-12-09 14:40:00,107.99,108.01,107.8,107.83,20541.0,104.2283,104.2476,104.0449,104.0739,20541.0
2021-12-09 14:45:00,107.78,107.86,107.66,107.67,20115.0,104.0256,104.1028,103.9098,103.9195,20115.0
2021-12-09 14:50:00,107.67,107.67,107.43,107.51,11484.0,103.9195,103.9195,103.6878,103.765,11484.0
2021-12-09 14:55:00,107.52,107.52,107.28,107.39,23773.0,103.7747,103.7747,103.543,103.6492,23773.0
2021-12-09 15:00:00,107.38,107.55,107.27,107.27,54841.0,103.6396,103.8036,103.5334,103.5334,54841.0
2021-12-09 15:05:00,107.26,107.36,107.22,107.35,20877.0,103.5237,103.6203,103.4851,103.6106,20877.0
2021-12-09 15:10:00,107.37,107.45,107.29,107.45,15635.0,103.6299,103.7071,103.5527,103.7071,15635.0
2021-12-09 15:15:00,107.47,107.5,107.37,107.39,6847.0,103.7264,103.7554,103.6299,103.6492,6847.0
2021-12-09 15:20:00,107.39,107.41,107.18,107.18,9427.0,103.6492,103.6685,103.4465,103.4465,9427.0
2021-12-09 15:25:00,107.15,107.43,107.12,107.42,13558.0,103.4176,103.6878,103.3886,103.6782,13558.0
2021-12-09 15:30:00,107.45,107.58,107.29,107.46,18417.0,103.7071,103.8326,103.5527,103.7168,18417.0
2021-12-09 15:35:00,107.46,107.48,107.28,107.35,12299.0,103.7168,103.7361,103.543,103.6106,12299.0
2021-12-09 15:40:00,107.34,107.34,107.15,107.16,25175.0,103.601,103.601,103.4176,103.4272,25175.0
2021-12-09 15:45:00,107.15,107.18,106.95,106.97,32109.0,103.4176,103.4465,103.2245,103.2438,32109.0
2021-12-09 15:50:00,106.94,107.25,106.94,107.13,50280.0,103.2149,103.5141,103.2149,103.3983,50280.0
2021-12-09 15:55:00,107.12,107.17,106.91,106.96,112222.0,103.3886,103.4369,103.1859,103.2342,112222.0
2021-12-10 09:30:00,107.85,108.61,107.67,108.04,63932.0,104.0932,104.8267,103.9195,104.2766,63932.0
2021-12-10 09:35:00,108.11,108.42,107.87,108.41,29651.0,104.3441,104.6433,104.1125,104.6337,29651.0
2021-12-10 09:40:00,108.4,108.6,107.97,108.14,34861.0,104.624,104.8171,104.209,104.3731,34861.0
2021-12-10 09:45:00,107.99,108.14,107.63,108.13,28519.0,104.2283,104.3731,103.8809,104.3634,28519.0
2021-12-10 09:50:00,108.1,108.42,107.98,108.01,16120.0,104.3345,104.6433,104.2187,104.2476,16120.0
2021-12-10 09:55:00,107.98,108.01,107.49,107.78,42476.0,104.2187,104.2476,103.7457,104.0256,42476.0
2021-12-10 10:00:00,107.73,108.26,107.73,108.21,41111.0,103.9774,104.4889,103.9774,104.4406,41111.0
2021-12-10 10:05:00,108.17,108.29,108.04,108.04,14465.0,104.402,104.5179,104.2766,104.2766,14465.0
2021-12-10 10:10:00,107.97,108.3,107.89,108.17,23752.0,104.209,104.5275,104.1318,104.402,23752.0
2021-12-10 10:15:00,108.21,108.5,108.04,108.44,20833.0,104.4406,104.7205,104.2766,104.6626,20833.0
2021-12-10 10:20:00,108.47,108.74,108.2,108.23,60064.0,104.6916,104.9522,104.431,104.46,60064.0
2021-12-10 10:25:00,108.18,108.6,108.12,108.59,36973.0,104.4117,104.8171,104.3538,104.8074,36973.0
2021-12-10 10:30:00,108.58,108.71,108.12,108.13,17260.0,104.7978,104.9232,104.3538,104.3634,17260.0
2021-12-10 10:35:00,108.13,108.14,107.91,108.01,14498.0,104.3634,104.3731,104.1511,104.2476,14498.0
2021-12-10 10:40:00,108.01,108.21,107.98,108.16,20471.0,104.2476,104.4406,104.2187,104.3924,20471.0
2021-12-10 10:45:00,108.13,108.23,108.0,108.02,20471.0,104.3634,104.46,104.238,104.2573,20471.0
2021-12-10 10:50:00,108.03,108.25,108.01,108.11,20246.0,104.2669,104.4793,104.2476,104.3441,20246.0
2021-12-10 10:55:00,108.12,108.15,108.0,108.11,17040.0,104.3538,104.3827,104.238,104.3441,17040.0
2021-12-10 11:00:00,108.11,108.33,108.08,108.22,20730.0,104.3441,104.5565,104.3152,104.4503,20730.0
2021-12-10 11:05:00,108.22,108.22,107.53,107.73,38658.0,104.4503,104.4503,103.7843,103.9774,38658.0
2021-12-10 11:10:00,107.76,107.87,107.67,107.77,24034.0,104.0063,104.1125,103.9195,104.016,24034.0
2021-12-10 11:15:00,107.81,107.91,107.49,107.78,59212.0,104.0546,104.1511,103.7457,104.0256,59212.0
2021-12-10 11:20:00,107.73,108.02,107.59,107.81,15557.0,103.9774,104.2573,103.8422,104.0546,15557.0
2021-12-10 11:25:00,107.81,107.93,107.73,107.93,14776.0,104.0546,104.1704,103.9774,104.1704,14776.0
2021-12-10 11:30:00,107.9,107.91,107.71,107.87,18169.0,104.1414,104.1511,103.9581,104.1125,18169.0
2021-12-10 11:35:00,107.89,108.13,107.86,108.11,28140.0,104.1318,104.3634,104.1028,104.3441,28140.0
2021-12-10 11:40:00,108.11,108.15,107.99,108.14,15441.0,104.3441,104.3827,104.2283,104.3731,15441.0
2021-12-10 11:45:00,108.15,108.29,108.13,108.2,10114.0,104.3827,104.5179,104.3634,104.431,10114.0
2021-12-10 11:50:00,108.2,108.3,108.11,108.13,12628.0,104.431,104.5275,104.3441,104.3634,12628.0
2021-12-10 11:55:00,108.14,108.29,108.1,108.24,12975.0,104.3731,104.5179,104.3345,104.4696,12975.0
2021-12-10 12:00:00,108.28,108.4,108.24,108.4,8331.0,104.5082,104.624,104.4696,104.624,8331.0
2021-12-10 12:05:00,108.43,108.56,108.34,108.36,14392.0,104.653,104.7785,104.5661,104.5854,14392.0
2021-12-10 12:10:00,108.33,108.47,108.3,108.3,6570.0,104.5565,104.6916,104.5275,104.5275,6570.0
2021-12-10 12:15:00,108.3,108.34,108.25,108.27,13560.0,104.5275,104.5661,104.4793,104.4986,13560.0
2021-12-10 12:20:00,108.29,108.43,108.25,108.43,16085.0,104.5179,104.653,104.4793,104.653,16085.0
2021-12-10 12:25:00,108.48,108.49,108.36,108.38,25215.0,104.7012,104.7109,104.5854,104.6047,25215.0
2021-12-10 12:30:00,108.38,108.38,108.05,108.05,18419.0,104.6047,104.6047,104.2862,104.2862,18419.0
2021-12-10 12:35:00,108.09,108.09,107.88,108.09,11175.0,104.3248,104.3248,104.1221,104.3248,11175.0
2021-12-10 12:40:00,108.09,108.17,107.99,108.15,14709.0,104.3248,104.402,104.2283,104.3827,14709.0
2021-12-10 12:45:00,108.13,108.28,108.09,108.26,9726.0,104.3634,104.5082,104.3248,104.4889,9726.0
2021-12-10 12:50:00,108.28,108.4,108.28,108.39,10321.0,104.5082,104.624,104.5082,104.6144,10321.0
2021-12-10 12:55:00,108.39,108.42,108.35,108.36,12203.0,104.6144,104.6433,104.5758,104.5854,12203.0
2021-12-10 13:00:00,108.34,108.42,108.21,108.25,30501.0,104.5661,104.6433,104.4406,104.4793,30501.0
2021-12-10 13:05:00,108.28,108.58,108.23,108.49,19277.0,104.5082,104.7978,104.46,104.7109,19277.0
2021-12-10 13:10:00,108.48,108.67,108.46,108.64,17222.0,104.7012,104.8846,104.6819,104.8557,17222.0
2021-12-10 13:15:00,108.65,108.71,108.54,108.67,22976.0,104.8653,104.9232,104.7592,104.8846,22976.0
2021-12-10 13:20:00,108.66,108.84,108.65,108.79,21994.0,104.875,105.0487,104.8653,105.0004,21994.0
2021-12-10 13:25:00,108.79,108.88,108.61,108.62,14917.0,105.0004,105.0873,104.8267,104.8364,14917.0
2021-12-10 13:30:00,108.59,108.66,108.45,108.59,15862.0,104.8074,104.875,104.6723,104.8074,15862.0
2021-12-10 13:35:00,108.58,108.58,108.5,108.57,10607.0,104.7978,104.7978,104.7205,104.7881,10607.0
2021-12-10 13:40:00,108.57,108.74,108.53,108.57,98268.0,104.7881,104.9522,104.7495,104.7881,98268.0
2021-12-10 13:45:00,108.57,108.67,108.34,108.44,46090.0,104.7881,104.8846,104.5661,104.6626,46090.0
2021-12-10 13:50:00,108.5,108.66,108.5,108.63,12158.0,104.7205,104.875,104.7205,104.846,12158.0
2021-12-10 13:55:00,108.62,108.86,108.6,108.67,13591.0,104.8364,105.068,104.8171,104.8846,13591.0
2021-12-10 14:00:00,108.67,108.79,108.6,108.62,13108.0,104.8846,105.0004,104.8171,104.8364,13108.0
2021-12-10 14:05:00,108.61,108.75,108.55,108.73,16222.0,104.8267,104.9618,104.7688,104.9425,16222.0
2021-12-10 14:10:00,108.72,108.94,108.71,108.87,17687.0,104.9329,105.1452,104.9232,105.0777,17687.0
2021-12-10 14:15:00,108.87,108.93,108.71,108.75,11396.0,105.0777,105.1356,104.9232,104.9618,11396.0
2021-12-10 14:20:00,108.76,108.86,108.75,108.84,16025.0,104.9715,105.068,104.9618,105.0487,16025.0
2021-12-10 14:25:00,108.87,108.95,108.8,108.89,12585.0,105.0777,105.1549,105.0101,105.097,12585.0
2021-12-10 14:30:00,108.95,109.05,108.85,108.88,23318.0,105.1549,105.2514,105.0584,105.0873,23318.0
2021-12-10 14:35:00,108.91,109.14,108.81,109.04,89773.0,105.1163,105.3383,105.0197,105.2417,89773.0
2021-12-10 14:40:00,109.05,109.05,108.7,108.71,21508.0,105.2514,105.2514,104.9136,104.9232,21508.0
2021-12-10 14:45:00,108.72,108.76,108.53,108.62,9031.0,104.9329,104.9715,104.7495,104.8364,9031.0
2021-12-10 14:50:00,108.64,108.64,108.5,108.51,8707.0,104.8557,104.8557,104.7205,104.7302,8707.0
2021-12-10 14:55:00,108.48,108.82,108.48,108.71,34900.0,104.7012,105.0294,104.7012,104.9232,34900.0
2021-12-10 15:00:00,108.71,108.87,108.7,108.83,12824.0,104.9232,105.0777,104.9136,105.0391,12824.0
2021-12-10 15:05:00,108.83,108.84,108.64,108.65,21160.0,105.0391,105.0487,104.8557,104.8653,21160.0
2021-12-10 15:10:00,108.65,108.77,108.64,108.76,9702.0,104.8653,104.9811,104.8557,104.9715,9702.0
2021-12-10 15:15:00,108.78,108.88,108.74,108.88,32346.0,104.9908,105.0873,104.9522,105.0873,32346.0
2021-12-10 15:20:00,108.88,109.02,108.88,108.92,16002.0,105.0873,105.2224,105.0873,105.1259,16002.0
2021-12-10 15:25:00,108.94,109.1,108.89,109.09,31254.0,105.1452,105.2996,105.097,105.29,31254.0
2021-12-10 15:30:00,109.09,109.53,109.05,109.53,49368.0,105.29,105.7147,105.2514,105.7147,49368.0
2021-12-10 15:35:00,109.53,109.67,109.52,109.61,43464.0,105.7147,105.8498,105.705,105.7919,43464.0
2021-12-10 15:40:00,109.63,109.68,109.56,109.58,53104.0,105.8112,105.8594,105.7436,105.7629,53104.0
2021-12-10 15:45:00,109.58,109.76,109.57,109.71,63818.0,105.7629,105.9367,105.7533,105.8884,63818.0
2021-12-10 15:50:00,109.71,109.71,109.48,109.62,68265.0,105.8884,105.8884,105.6664,105.8015,68265.0
2021-12-10 15:55:00,109.63,109.73,109.55,109.68,214453.0,105.8112,105.9077,105.734,105.8594,214453.0
2021-12-13 09:30:00,109.66,110.33,109.5,110.05,233864.0,105.8401,106.4868,105.6857,106.2166,233864.0
2021-12-13 09:35:00,110.03,110.45,109.85,110.0,32835.0,106.1973,106.6026,106.0235,106.1683,32835.0
2021-12-13 09:40:00,110.0,110.16,109.62,109.78,57950.0,106.1683,106.3227,105.8015,105.956,57950.0
2021-12-13 09:45:00,109.68,110.01,109.31,110.01,69831.0,105.8594,106.1779,105.5023,106.1779,69831.0
2021-12-13 09:50:00,109.92,109.97,109.68,109.8,37080.0,106.0911,106.1393,105.8594,105.9753,37080.0
2021-12-13 09:55:00,109.77,109.84,109.35,109.46,44110.0,105.9463,106.0139,105.5409,105.6471,44110.0
2021-12-13 10:00:00,109.4,109.59,108.76,108.93,38042.0,105.5892,105.7726,104.9715,105.1356,38042.0
2021-12-13 10:05:00,109.0,109.04,108.71,108.99,34393.0,105.2031,105.2417,104.9232,105.1935,34393.0
2021-12-13 10:10:00,108.95,109.46,108.95,109.39,37721.0,105.1549,105.6471,105.1549,105.5795,37721.0
2021-12-13 10:15:00,109.42,109.46,108.94,109.12,21458.0,105.6085,105.6471,105.1452,105.3189,21458.0
2021-12-13 10:20:00,109.11,109.13,108.71,108.83,17782.0,105.3093,105.3286,104.9232,105.0391,17782.0
2021-12-13 10:25:00,108.8,108.88,108.54,108.71,24900.0,105.0101,105.0873,104.7592,104.9232,24900.0
2021-12-13 10:30:00,108.73,109.05,108.47,108.75,39410.0,104.9425,105.2514,104.6916,104.9618,39410.0
2021-12-13 10:35:00,108.8,108.97,108.69,108.7,30530.0,105.0101,105.1742,104.9039,104.9136,30530.0
2021-12-13 10:40:00,108.68,108.76,108.11,108.29,48008.0,104.8943,104.9715,104.3441,104.5179,48008.0
2021-12-13 10:45:00,108.33,108.81,108.28,108.81,35104.0,104.5565,105.0197,104.5082,105.0197,35104.0
2021-12-13 10:50:00,108.79,108.95,108.43,108.44,31783.0,105.0004,105.1549,104.653,104.6626,31783.0
2021-12-13 10:55:00,108.39,108.82,108.38,108.75,30030.0,104.6144,105.0294,104.6047,104.9618,30030.0
2021-12-13 11:00:00,108.74,108.78,108.13,108.24,33095.0,104.9522,104.9908,104.3634,104.4696,33095.0
2021-12-13 11:05:00,108.24,108.51,108.23,108.46,41535.0,104.4696,104.7302,104.46,104.6819,41535.0
2021-12-13 11:10:00,108.45,108.62,108.35,108.47,37416.0,104.6723,104.8364,104.5758,104.6916,37416.0
2021-12-13 11:15:00,108.49,108.52,108.09,108.1,24405.0,104.7109,104.7398,104.3248,104.3345,24405.0
2021-12-13 11:20:00,108.1,108.45,108.1,108.29,14332.0,104.3345,104.6723,104.3345,104.5179,14332.0
2021-12-13 11:25:00,108.27,108.51,108.21,108.44,17020.0,104.4986,104.7302,104.4406,104.6626,17020.0
2021-12-13 11:30:00,108.46,108.7,108.45,108.54,18734.0,104.6819,104.9136,104.6723,104.7592,18734.0
2021-12-13 11:35:00,108.5,108.74,108.47,108.64,11630.0,104.7205,104.9522,104.6916,104.8557,11630.0
2021-12-13 11:40:00,108.64,108.86,108.64,108.84,13977.0,104.8557,105.068,104.8557,105.0487,13977.0
2021-12-13 11:45:00,108.89,108.96,108.76,108.83,16497.0,105.097,105.1645,104.9715,105.0391,16497.0
2021-12-13 11:50:00,108.8,108.89,108.75,108.78,15196.0,105.0101,105.097,104.9618,104.9908,15196.0
2021-12-13 11:55:00,108.81,108.97,108.74,108.96,18196.0,105.0197,105.1742,104.9522,105.1645,18196.0
2021-12-13 12:00:00,108.96,109.04,108.86,109.02,18161.0,105.1645,105.2417,105.068,105.2224,18161.0
2021-12-13 12:05:00,109.0,109.1,108.94,109.05,17984.0,105.2031,105.2996,105.1452,105.2514,17984.0
2021-12-13 12:10:00,109.06,109.14,109.04,109.09,13378.0,105.261,105.3383,105.2417,105.29,13378.0
2021-12-13 12:15:00,109.09,109.09,108.73,108.76,18807.0,105.29,105.29,104.9425,104.9715,18807.0
2021-12-13 12:20:00,108.76,108.81,108.54,108.65,22326.0,104.9715,105.0197,104.7592,104.8653,22326.0
2021-12-13 12:25:00,108.68,108.74,108.58,108.62,27998.0,104.8943,104.9522,104.7978,104.8364,27998.0
2021-12-13 12:30:00,108.61,108.77,108.6,108.66,18879.0,104.8267,104.9811,104.8171,104.875,18879.0
2021-12-13 12:35:00,108.65,109.01,108.65,109.0,15868.0,104.8653,105.2128,104.8653,105.2031,15868.0
2021-12-13 12:40:00,109.01,109.01,108.69,108.82,16498.0,105.2128,105.2128,104.9039,105.0294,16498.0
2021-12-13 12:45:00,108.8,108.83,108.61,108.66,12667.0,105.0101,105.0391,104.8267,104.875,12667.0
2021-12-13 12:50:00,108.71,108.72,108.56,108.6,9920.0,104.9232,104.9329,104.7785,104.8171,9920.0
2021-12-13 12:55:00,108.57,108.6,108.48,108.57,8071.0,104.7881,104.8171,104.7012,104.7881,8071.0
2021-12-13 13:00:00,108.54,108.64,108.43,108.64,11052.0,104.7592,104.8557,104.653,104.8557,11052.0
2021-12-13 13:05:00,108.6,108.63,108.48,108.56,11521.0,104.8171,104.846,104.7012,104.7785,11521.0
2021-12-13 13:10:00,108.58,108.6,108.46,108.47,12266.0,104.7978,104.8171,104.6819,104.6916,12266.0
2021-12-13 13:15:00,108.47,108.54,108.42,108.54,8910.0,104.6916,104.7592,104.6433,104.7592,8910.0
2021-12-13 13:20:00,108.53,108.61,108.36,108.48,9942.0,104.7495,104.8267,104.5854,104.7012,9942.0
2021-12-13 13:25:00,108.48,108.56,108.48,108.48,9778.0,104.7012,104.7785,104.7012,104.7012,9778.0
2021-12-13 13:30:00,108.46,108.46,108.25,108.34,11932.0,104.6819,104.6819,104.4793,104.5661,11932.0
2021-12-13 13:35:00,108.33,108.35,108.25,108.25,10901.0,104.5565,104.5758,104.4793,104.4793,10901.0
2021-12-13 13:40:00,108.28,108.35,108.1,108.19,10225.0,104.5082,104.5758,104.3345,104.4213,10225.0
2021-12-13 13:45:00,108.15,108.17,108.05,108.11,9490.0,104.3827,104.402,104.2862,104.3441,9490.0
2021-12-13 13:50:00,108.09,108.15,108.02,108.14,10381.0,104.3248,104.3827,104.2573,104.3731,10381.0
2021-12-13 13:55:00,108.13,108.14,108.06,108.12,19764.0,104.3634,104.3731,104.2959,104.3538,19764.0
2021-12-13 14:00:00,108.13,108.13,107.76,107.94,24743.0,104.3634,104.3634,104.0063,104.1801,24743.0
2021-12-13 14:05:00,107.97,108.01,107.88,107.97,29123.0,104.209,104.2476,104.1221,104.209,29123.0
2021-12-13 14:10:00,107.97,108.01,107.89,108.0,22922.0,104.209,104.2476,104.1318,104.238,22922.0
2021-12-13 14:15:00,108.0,108.13,108.0,108.04,24326.0,104.238,104.3634,104.238,104.2766,24326.0
2021-12-13 14:20:00,108.03,108.38,108.01,108.38,27220.0,104.2669,104.6047,104.2476,104.6047,27220.0
2021-12-13 14:25:00,108.39,108.5,108.35,108.46,21348.0,104.6144,104.7205,104.5758,104.6819,21348.0
2021-12-13 14:30:00,108.48,108.73,108.47,108.7,26744.0,104.7012,104.9425,104.6916,104.9136,26744.0
2021-12-13 14:35:00,108.72,108.76,108.65,108.71,28858.0,104.9329,104.9715,104.8653,104.9232,28858.0
2021-12-13 14:40:00,108.7,108.73,108.42,108.44,14657.0,104.9136,104.9425,104.6433,104.6626,14657.0
2021-12-13 14:45:00,108.44,108.46,108.33,108.34,13809.0,104.6626,104.6819,104.5565,104.5661,13809.0
2021-12-13 14:50:00,108.35,108.44,108.32,108.36,19709.0,104.5758,104.6626,104.5468,104.5854,19709.0
2021-12-13 14:55:00,108.34,108.55,108.27,108.54,17752.0,104.5661,104.7688,104.4986,104.7592,17752.0
2021-12-13 15:00:00,108.55,108.77,108.48,108.63,38376.0,104.7688,104.9811,104.7012,104.846,38376.0
2021-12-13 15:05:00,108.63,108.74,108.59,108.66,19647.0,104.846,104.9522,104.8074,104.875,19647.0
2021-12-13 15:10:00,108.66,108.77,108.62,108.75,11894.0,104.875,104.9811,104.8364,104.9618,11894.0
2021-12-13 15:15:00,108.76,108.85,108.7,108.72,15459.0,104.9715,105.0584,104.9136,104.9329,15459.0
2021-12-13 15:20:00,108.71,108.83,108.66,108.79,23025.0,104.9232,105.0391,104.875,105.0004,23025.0
2021-12-13 15:25:00,108.8,108.8,108.71,108.72,17914.0,105.0101,105.0101,104.9232,104.9329,17914.0
2021-12-13 15:30:00,108.72,108.77,108.36,108.41,31539.0,104.9329,104.9811,104.5854,104.6337,31539.0
2021-12-13 15:35:00,108.41,108.54,108.38,108.49,29158.0,104.6337,104.7592,104.6047,104.7109,29158.0
2021-12-13 15:40:00,108.5,108.58,108.37,108.47,39288.0,104.7205,104.7978,104.5951,104.6916,39288.0
2021-12-13 15:45:00,108.47,108.62,108.29,108.32,47631.0,104.6916,104.8364,104.5179,104.5468,47631.0
2021-12-13 15:50:00,108.32,108.32,108.16,108.24,60268.0,104.5468,104.5468,104.3924,104.4696,60268.0
2021-12-13 15:55:00,108.25,108.28,107.97,108.04,165130.0,104.4793,104.5082,104.209,104.2766,165130.0
2021-12-14 09:30:00,106.39,106.4,105.0,105.32,130276.0,102.684,102.6937,101.3425,101.6513,130276.0
2021-12-14 09:35:00,105.27,106.26,105.23,105.81,36221.0,101.6031,102.5586,101.5645,102.1242,36221.0
2021-12-14 09:40:00,105.88,106.8,105.88,106.49,50361.0,102.1918,103.0798,102.1918,102.7806,50361.0
2021-12-14 09:45:00,106.52,106.61,105.62,105.82,36493.0,102.8095,102.8964,101.9409,102.1339,36493.0
2021-12-14 09:50:00,105.87,106.21,105.74,106.09,33999.0,102.1822,102.5103,102.0567,102.3945,33999.0
2021-12-14 09:55:00,106.17,106.52,105.99,106.06,40380.0,102.4717,102.8095,102.298,102.3655,40380.0
2021-12-14 10:00:00,106.02,106.38,105.89,106.17,28557.0,102.3269,102.6744,102.2015,102.4717,28557.0
2021-12-14 10:05:00,106.2,106.43,106.03,106.07,20356.0,102.5007,102.7227,102.3366,102.3752,20356.0
2021-12-14 10:10:00,106.07,106.11,105.67,105.86,29067.0,102.3752,102.4138,101.9891,102.1725,29067.0
2021-12-14 10:15:00,105.77,105.97,105.6,105.62,61919.0,102.0856,102.2787,101.9216,101.9409,61919.0
2021-12-14 10:20:00,105.62,106.19,105.48,106.11,35637.0,101.9409,102.491,101.8057,102.4138,35637.0
2021-12-14 10:25:00,106.2,106.2,105.58,105.73,46190.0,102.5007,102.5007,101.9023,102.047,46190.0
2021-12-14 10:30:00,105.77,105.79,105.46,105.59,30439.0,102.0856,102.1049,101.7864,101.9119,30439.0
2021-12-14 10:35:00,105.66,105.81,105.45,105.76,46610.0,101.9795,102.1242,101.7768,102.076,46610.0
2021-12-14 10:40:00,105.77,105.91,105.65,105.73,28268.0,102.0856,102.2208,101.9698,102.047,28268.0
2021-12-14 10:45:00,105.73,105.87,105.26,105.42,57229.0,102.047,102.1822,101.5934,101.7478,57229.0
2021-12-14 10:50:00,105.42,105.47,105.01,105.08,64036.0,101.7478,101.7961,101.3521,101.4197,64036.0
2021-12-14 10:55:00,105.09,105.15,104.83,105.08,69927.0,101.4293,101.4872,101.1784,101.4197,69927.0
2021-12-14 11:00:00,105.06,105.06,104.64,104.76,39552.0,101.4004,101.4004,100.995,101.1108,39552.0
2021-12-14 11:05:00,104.79,104.96,104.42,104.49,28481.0,101.1398,101.3039,100.7827,100.8502,28481.0
2021-12-14 11:10:00,104.45,104.55,104.21,104.35,34755.0,100.8116,100.9081,100.58,100.7151,34755.0
2021-12-14 11:15:00,104.3,104.48,104.13,104.29,27698.0,100.6668,100.8406,100.5028,100.6572,27698.0
2021-12-14 11:20:00,104.33,104.64,104.29,104.33,29031.0,100.6958,100.995,100.6572,100.6958,29031.0
2021-12-14 11:25:00,104.35,104.66,104.29,104.5,29495.0,100.7151,101.0143,100.6572,100.8599,29495.0
2021-12-14 11:30:00,104.5,104.91,104.5,104.66,22749.0,100.8599,101.2556,100.8599,101.0143,22749.0
2021-12-14 11:35:00,104.64,104.85,104.64,104.81,19330.0,100.995,101.1977,100.995,101.1591,19330.0
2021-12-14 11:40:00,104.84,105.11,104.76,104.77,27117.0,101.188,101.4486,101.1108,101.1205,27117.0
2021-12-14 11:45:00,104.74,105.01,104.7,104.93,17045.0,101.0915,101.3521,101.0529,101.2749,17045.0
2021-12-14 11:50:00,104.93,105.04,104.82,104.89,17975.0,101.2749,101.3811,101.1687,101.2363,17975.0
2021-12-14 11:55:00,104.86,104.89,104.6,104.7,19661.0,101.2073,101.2363,100.9564,101.0529,19661.0
2021-12-14 12:00:00,104.77,104.87,104.71,104.79,15884.0,101.1205,101.217,101.0626,101.1398,15884.0
2021-12-14 12:05:00,104.79,104.96,104.74,104.9,12350.0,101.1398,101.3039,101.0915,101.2459,12350.0
2021-12-14 12:10:00,104.86,104.98,104.75,104.9,16428.0,101.2073,101.3232,101.1012,101.2459,16428.0
2021-12-14 12:15:00,104.86,105.24,104.83,105.24,21940.0,101.2073,101.5741,101.1784,101.5741,21940.0
2021-12-14 12:20:00,105.25,105.29,104.93,105.0,28000.0,101.5838,101.6224,101.2749,101.3425,28000.0
2021-12-14 12:25:00,105.03,105.07,104.95,105.04,12057.0,101.3714,101.41,101.2942,101.3811,12057.0
2021-12-14 12:30:00,105.04,105.15,104.9,105.04,24975.0,101.3811,101.4872,101.2459,101.3811,24975.0
2021-12-14 12:35:00,105.03,105.06,104.92,104.99,13128.0,101.3714,101.4004,101.2653,101.3328,13128.0
2021-12-14 12:40:00,105.01,105.05,104.97,104.99,16731.0,101.3521,101.3907,101.3135,101.3328,16731.0
2021-12-14 12:45:00,104.97,105.2,104.96,105.09,17805.0,101.3135,101.5355,101.3039,101.4293,17805.0
2021-12-14 12:50:00,105.08,105.15,105.0,105.05,16883.0,101.4197,101.4872,101.3425,101.3907,16883.0
2021-12-14 12:55:00,105.0,105.11,104.98,105.08,23420.0,101.3425,101.4486,101.3232,101.4197,23420.0
2021-12-14 13:00:00,105.07,105.18,105.01,105.11,37989.0,101.41,101.5162,101.3521,101.4486,37989.0
2021-12-14 13:05:00,105.13,105.24,105.02,105.22,65908.0,101.4679,101.5741,101.3618,101.5548,65908.0
2021-12-14 13:10:00,105.18,105.22,105.02,105.06,42190.0,101.5162,101.5548,101.3618,101.4004,42190.0
2021-12-14 13:15:00,105.08,105.08,104.96,105.0,26085.0,101.4197,101.4197,101.3039,101.3425,26085.0
2021-12-14 13:20:00,105.01,105.03,104.91,105.02,13104.0,101.3521,101.3714,101.2556,101.3618,13104.0
2021-12-14 13:25:00,105.03,105.09,104.94,105.0,12070.0,101.3714,101.4293,101.2846,101.3425,12070.0
2021-12-14 13:30:00,105.02,105.03,104.91,104.98,18067.0,101.3618,101.3714,101.2556,101.3232,18067.0
2021-12-14 13:35:00,104.99,105.05,104.93,105.02,16139.0,101.3328,101.3907,101.2749,101.3618,16139.0
2021-12-14 13:40:00,105.04,105.08,104.85,104.92,16242.0,101.3811,101.4197,101.1977,101.2653,16242.0
2021-12-14 13:45:00,104.92,104.98,104.9,104.91,10388.0,101.2653,101.3232,101.2459,101.2556,10388.0
2021-12-14 13:50:00,104.94,104.95,104.8,104.81,19926.0,101.2846,101.2942,101.1494,101.1591,19926.0
2021-12-14 13:55:00,104.8,104.8,104.64,104.73,22797.0,101.1494,101.1494,100.995,101.0819,22797.0
2021-12-14 14:00:00,104.75,104.83,104.7,104.74,15258.0,101.1012,101.1784,101.0529,101.0915,15258.0
2021-12-14 14:05:00,104.72,105.21,104.67,105.17,33635.0,101.0722,101.5451,101.024,101.5065,33635.0
2021-12-14 14:10:00,105.18,105.31,105.08,105.09,32564.0,101.5162,101.6417,101.4197,101.4293,32564.0
2021-12-14 14:15:00,105.08,105.19,105.03,105.12,68862.0,101.4197,101.5258,101.3714,101.4583,68862.0
2021-12-14 14:20:00,105.13,105.19,105.05,105.17,30037.0,101.4679,101.5258,101.3907,101.5065,30037.0
2021-12-14 14:25:00,105.18,105.3,105.16,105.19,38245.0,101.5162,101.632,101.4969,101.5258,38245.0
2021-12-14 14:30:00,105.18,105.21,105.11,105.18,19130.0,101.5162,101.5451,101.4486,101.5162,19130.0
2021-12-14 14:35:00,105.17,105.25,105.01,105.11,53242.0,101.5065,101.5838,101.3521,101.4486,53242.0
2021-12-14 14:40:00,105.13,105.3,105.05,105.3,39048.0,101.4679,101.632,101.3907,101.632,39048.0
2021-12-14 14:45:00,105.29,105.32,105.15,105.21,32846.0,101.6224,101.6513,101.4872,101.5451,32846.0
2021-12-14 14:50:00,105.2,105.22,105.0,105.11,43423.0,101.5355,101.5548,101.3425,101.4486,43423.0
2021-12-14 14:55:00,105.1,105.14,104.97,105.13,48852.0,101.439,101.4776,101.3135,101.4679,48852.0
2021-12-14 15:00:00,105.1,105.22,105.08,105.2,31775.0,101.439,101.5548,101.4197,101.5355,31775.0
2021-12-14 15:05:00,105.19,105.29,105.1,105.28,33076.0,101.5258,101.6224,101.439,101.6127,33076.0
2021-12-14 15:10:00,105.27,105.28,105.09,105.22,43058.0,101.6031,101.6127,101.4293,101.5548,43058.0
2021-12-14 15:15:00,105.28,105.28,105.15,105.23,29652.0,101.6127,101.6127,101.4872,101.5645,29652.0
2021-12-14 15:20:00,105.25,105.25,105.11,105.13,58159.0,101.5838,101.5838,101.4486,101.4679,58159.0
2021-12-14 15:25:00,105.13,105.26,105.02,105.09,106488.0,101.4679,101.5934,101.3618,101.4293,106488.0
2021-12-14 15:30:00,105.08,105.08,104.89,104.94,51700.0,101.4197,101.4197,101.2363,101.2846,51700.0
2021-12-14 15:35:00,104.96,105.13,104.95,105.07,50349.0,101.3039,101.4679,101.2942,101.41,50349.0
2021-12-14 15:40:00,105.06,105.1,104.94,105.05,71762.0,101.4004,101.439,101.2846,101.3907,71762.0
2021-12-14 15:45:00,105.05,105.05,104.72,104.72,80154.0,101.3907,101.3907,101.0722,101.0722,80154.0
2021-12-14 15:50:00,104.72,104.91,104.61,104.65,73887.0,101.0722,101.2556,100.966,101.0047,73887.0
2021-12-14 15:55:00,104.64,104.76,104.53,104.74,179029.0,100.995,101.1108,100.8888,101.0915,179029.0
2021-12-15 09:30:00,105.45,106.0,105.38,105.51,63251.0,101.7768,102.3076,101.7092,101.8347,63251.0
2021-12-15 09:35:00,105.58,105.67,105.04,105.2,21061.0,101.9023,101.9891,101.3811,101.5355,21061.0
2021-12-15 09:40:00,105.1,105.42,104.98,105.28,13777.0,101.439,101.7478,101.3232,101.6127,13777.0
2021-12-15 09:45:00,105.27,105.67,104.96,105.07,26567.0,101.6031,101.9891,101.3039,101.41,26567.0
2021-12-15 09:50:00,105.11,105.42,104.99,105.02,9755.0,101.4486,101.7478,101.3328,101.3618,9755.0
2021-12-15 09:55:00,105.06,105.24,104.63,104.89,20389.0,101.4004,101.5741,100.9854,101.2363,20389.0
2021-12-15 10:00:00,104.92,105.14,104.77,105.0,12212.0,101.2653,101.4776,101.1205,101.3425,12212.0
2021-12-15 10:05:00,105.01,105.35,105.01,105.26,28812.0,101.3521,101.6803,101.3521,101.5934,28812.0
2021-12-15 10:10:00,105.22,105.53,105.18,105.23,138346.0,101.5548,101.854,101.5162,101.5645,138346.0
2021-12-15 10:15:00,105.19,105.33,104.92,104.92,79409.0,101.5258,101.661,101.2653,101.2653,79409.0
2021-12-15 10:20:00,104.98,105.07,104.68,104.68,12224.0,101.3232,101.41,101.0336,101.0336,12224.0
2021-12-15 10:25:00,104.69,104.89,104.68,104.84,10164.0,101.0433,101.2363,101.0336,101.188,10164.0
2021-12-15 10:30:00,104.92,105.24,104.81,105.16,12066.0,101.2653,101.5741,101.1591,101.4969,12066.0
2021-12-15 10:35:00,105.23,105.24,105.12,105.15,11015.0,101.5645,101.5741,101.4583,101.4872,11015.0
2021-12-15 10:40:00,105.24,105.35,105.01,105.01,26753.0,101.5741,101.6803,101.3521,101.3521,26753.0
2021-12-15 10:45:00,105.01,105.25,104.94,105.06,33031.0,101.3521,101.5838,101.2846,101.4004,33031.0
2021-12-15 10:50:00,105.1,105.15,104.97,105.0,37525.0,101.439,101.4872,101.3135,101.3425,37525.0
2021-12-15 10:55:00,105.05,105.18,104.97,104.98,19740.0,101.3907,101.5162,101.3135,101.3232,19740.0
2021-12-15 11:00:00,104.97,105.12,104.89,105.05,12942.0,101.3135,101.4583,101.2363,101.3907,12942.0
2021-12-15 11:05:00,105.01,105.06,104.65,104.7,11220.0,101.3521,101.4004,101.0047,101.0529,11220.0
2021-12-15 11:10:00,104.73,104.81,104.61,104.65,11838.0,101.0819,101.1591,100.966,101.0047,11838.0
2021-12-15 11:15:00,104.65,104.65,104.47,104.5,18574.0,101.0047,101.0047,100.8309,100.8599,18574.0
2021-12-15 11:20:00,104.49,104.78,104.49,104.77,43499.0,100.8502,101.1301,100.8502,101.1205,43499.0
2021-12-15 11:25:00,104.77,104.77,104.7,104.73,6804.0,101.1205,101.1205,101.0529,101.0819,6804.0
2021-12-15 11:30:00,104.71,104.92,104.68,104.74,9020.0,101.0626,101.2653,101.0336,101.0915,9020.0
2021-12-15 11:35:00,104.75,104.75,104.46,104.55,34154.0,101.1012,101.1012,100.8213,100.9081,34154.0
2021-12-15 11:40:00,104.53,104.58,104.29,104.52,39908.0,100.8888,100.9371,100.6572,100.8792,39908.0
2021-12-15 11:45:00,104.51,104.77,104.43,104.77,9103.0,100.8695,101.1205,100.7923,101.1205,9103.0
2021-12-15 11:50:00,104.83,105.04,104.59,105.04,21930.0,101.1784,101.3811,100.9467,101.3811,21930.0
2021-12-15 11:55:00,105.01,105.16,105.01,105.11,22306.0,101.3521,101.4969,101.3521,101.4486,22306.0
2021-12-15 12:00:00,105.13,105.68,105.13,105.63,98491.0,101.4679,101.9988,101.4679,101.9505,98491.0
2021-12-15 12:05:00,105.65,105.66,105.42,105.59,189845.0,101.9698,101.9795,101.7478,101.9119,189845.0
2021-12-15 12:10:00,105.57,105.8,105.44,105.52,40667.0,101.8926,102.1146,101.7671,101.8444,40667.0
2021-12-15 12:15:00,105.52,105.72,105.44,105.57,27942.0,101.8444,102.0374,101.7671,101.8926,27942.0
2021-12-15 12:20:00,105.56,105.6,105.44,105.6,26892.0,101.883,101.9216,101.7671,101.9216,26892.0
2021-12-15 12:25:00,105.54,105.64,105.44,105.59,59960.0,101.8637,101.9602,101.7671,101.9119,59960.0
2021-12-15 12:30:00,105.52,105.52,105.39,105.47,41414.0,101.8444,101.8444,101.7189,101.7961,41414.0
2021-12-15 12:35:00,105.46,105.53,105.34,105.45,126038.0,101.7864,101.854,101.6706,101.7768,126038.0
2021-12-15 12:40:00,105.39,105.41,105.12,105.35,95078.0,101.7189,101.7382,101.4583,101.6803,95078.0
2021-12-15 12:45:00,105.34,105.43,105.13,105.2,112829.0,101.6706,101.7575,101.4679,101.5355,112829.0
2021-12-15 12:50:00,105.14,105.22,104.96,105.08,62009.0,101.4776,101.5548,101.3039,101.4197,62009.0
2021-12-15 12:55:00,105.05,105.22,104.97,105.06,19948.0,101.3907,101.5548,101.3135,101.4004,19948.0
2021-12-15 13:00:00,105.07,105.25,104.91,105.12,56214.0,101.41,101.5838,101.2556,101.4583,56214.0
2021-12-15 13:05:00,105.11,105.23,105.1,105.16,22016.0,101.4486,101.5645,101.439,101.4969,22016.0
2021-12-15 13:10:00,105.18,105.19,105.0,105.03,83303.0,101.5162,101.5258,101.3425,101.3714,83303.0
2021-12-15 13:15:00,105.0,105.03,104.86,105.01,19053.0,101.3425,101.3714,101.2073,101.3521,19053.0
2021-12-15 13:20:00,104.96,105.01,104.91,104.92,12398.0,101.3039,101.3521,101.2556,101.2653,12398.0
2021-12-15 13:25:00,104.91,105.08,104.8,105.08,14192.0,101.2556,101.4197,101.1494,101.4197,14192.0
2021-12-15 13:30:00,105.09,105.21,105.05,105.09,30334.0,101.4293,101.5451,101.3907,101.4293,30334.0
2021-12-15 13:35:00,105.07,105.13,104.98,105.02,33650.0,101.41,101.4679,101.3232,101.3618,33650.0
2021-12-15 13:40:00,105.01,105.18,105.01,105.06,16906.0,101.3521,101.5162,101.3521,101.4004,16906.0
2021-12-15 13:45:00,105.09,105.13,104.98,105.03,43228.0,101.4293,101.4679,101.3232,101.3714,43228.0
2021-12-15 13:50:00,105.06,105.09,104.92,105.04,24740.0,101.4004,101.4293,101.2653,101.3811,24740.0
2021-12-15 13:55:00,105.02,105.31,105.0,105.23,15422.0,101.3618,101.6417,101.3425,101.5645,15422.0
2021-12-15 14:00:00,105.22,105.45,104.84,105.3,26965.0,101.5548,101.7768,101.188,101.632,26965.0
2021-12-15 14:05:00,105.45,105.79,105.28,105.68,71061.0,101.7768,102.1049,101.6127,101.9988,71061.0
2021-12-15 14:10:00,105.72,106.56,105.68,106.53,56297.0,102.0374,102.8481,101.9988,102.8192,56297.0
2021-12-15 14:15:00,106.5,106.9,106.27,106.82,216028.0,102.7902,103.1763,102.5682,103.0991,216028.0
2021-12-15 14:20:00,106.84,107.09,106.25,106.36,292391.0,103.1184,103.3597,102.5489,102.6551,292391.0
2021-12-15 14:25:00,106.35,106.35,105.36,105.5,109190.0,102.6454,102.6454,101.6899,101.825,109190.0
2021-12-15 14:30:00,105.48,105.48,105.05,105.06,70194.0,101.8057,101.8057,101.3907,101.4004,70194.0
2021-12-15 14:35:00,105.02,105.5,104.97,105.41,40387.0,101.3618,101.825,101.3135,101.7382,40387.0
2021-12-15 14:40:00,105.38,105.7,105.18,105.26,65886.0,101.7092,102.0181,101.5162,101.5934,65886.0
2021-12-15 14:45:00,105.27,105.39,105.01,105.01,74112.0,101.6031,101.7189,101.3521,101.3521,74112.0
2021-12-15 14:50:00,105.04,105.31,104.94,105.07,79121.0,101.3811,101.6417,101.2846,101.41,79121.0
2021-12-15 14:55:00,105.06,105.21,104.89,104.97,39187.0,101.4004,101.5451,101.2363,101.3135,39187.0
2021-12-15 15:00:00,105.0,105.29,104.86,105.14,33964.0,101.3425,101.6224,101.2073,101.4776,33964.0
2021-12-15 15:05:00,105.09,105.4,105.08,105.32,168585.0,101.4293,101.7285,101.4197,101.6513,168585.0
2021-12-15 15:10:00,105.32,105.56,105.29,105.5,200635.0,101.6513,101.883,101.6224,101.825,200635.0
2021-12-15 15:15:00,105.47,105.8,105.41,105.71,85000.0,101.7961,102.1146,101.7382,102.0277,85000.0
2021-12-15 15:20:00,105.66,105.99,105.63,105.77,146038.0,101.9795,102.298,101.9505,102.0856,146038.0
2021-12-15 15:25:00,105.79,105.85,105.54,105.85,267783.0,102.1049,102.1629,101.8637,102.1629,267783.0
2021-12-15 15:30:00,105.85,105.93,105.5,105.59,159112.0,102.1629,102.2401,101.825,101.9119,159112.0
2021-12-15 15:35:00,105.57,105.9,105.56,105.79,220281.0,101.8926,102.2111,101.883,102.1049,220281.0
2021-12-15 15:40:00,105.79,106.25,105.76,106.17,93289.0,102.1049,102.5489,102.076,102.4717,93289.0
2021-12-15 15:45:00,106.19,106.47,106.12,106.45,90083.0,102.491,102.7613,102.4235,102.742,90083.0
2021-12-15 15:50:00,106.44,107.22,106.35,107.13,156110.0,102.7323,103.4851,102.6454,103.3983,156110.0
2021-12-15 15:55:00,107.13,107.6,107.09,107.36,286551.0,103.3983,103.8519,103.3597,103.6203,286551.0
2021-12-16 09:30:00,106.36,106.66,105.55,105.79,154987.0,102.6551,102.9446,101.8733,102.1049,154987.0
2021-12-16 09:35:00,105.87,106.33,105.17,105.17,134700.0,102.1822,102.6261,101.5065,101.5065,134700.0
2021-12-16 09:40:00,105.24,105.34,104.45,104.54,52891.0,101.5741,101.6706,100.8116,100.8985,52891.0
2021-12-16 09:45:00,104.53,105.44,104.5,105.34,35029.0,100.8888,101.7671,100.8599,101.6706,35029.0
2021-12-16 09:50:00,105.35,105.71,105.04,105.62,83790.0,101.6803,102.0277,101.3811,101.9409,83790.0
2021-12-16 09:55:00,105.72,105.87,105.3,105.45,82634.0,102.0374,102.1822,101.632,101.7768,82634.0
2021-12-16 10:00:00,105.47,105.73,105.24,105.26,48079.0,101.7961,102.047,101.5741,101.5934,48079.0
2021-12-16 10:05:00,105.23,105.3,104.84,104.84,40363.0,101.5645,101.632,101.188,101.188,40363.0
2021-12-16 10:10:00,104.84,105.39,104.84,105.0,41734.0,101.188,101.7189,101.188,101.3425,41734.0
2021-12-16 10:15:00,105.14,105.32,104.96,105.26,23003.0,101.4776,101.6513,101.3039,101.5934,23003.0
2021-12-16 10:20:00,105.24,105.57,105.1,105.27,38879.0,101.5741,101.8926,101.439,101.6031,38879.0
2021-12-16 10:25:00,105.3,105.59,105.26,105.41,95189.0,101.632,101.9119,101.5934,101.7382,95189.0
2021-12-16 10:30:00,105.43,105.58,105.27,105.33,108514.0,101.7575,101.9023,101.6031,101.661,108514.0
2021-12-16 10:35:00,105.34,105.37,105.0,105.25,69673.0,101.6706,101.6996,101.3425,101.5838,69673.0
2021-12-16 10:40:00,105.3,105.34,105.09,105.18,34655.0,101.632,101.6706,101.4293,101.5162,34655.0
2021-12-16 10:45:00,105.21,105.39,105.16,105.3,48621.0,101.5451,101.7189,101.4969,101.632,48621.0
2021-12-16 10:50:00,105.3,105.33,105.01,105.25,123978.0,101.632,101.661,101.3521,101.5838,123978.0
2021-12-16 10:55:00,105.24,105.24,105.0,105.16,107543.0,101.5741,101.5741,101.3425,101.4969,107543.0
2021-12-16 11:00:00,105.23,105.23,104.64,104.82,50599.0,101.5645,101.5645,100.995,101.1687,50599.0
2021-12-16 11:05:00,104.82,105.15,104.67,105.07,21790.0,101.1687,101.4872,101.024,101.41,21790.0
2021-12-16 11:10:00,105.06,105.23,104.97,105.16,42518.0,101.4004,101.5645,101.3135,101.4969,42518.0
2021-12-16 11:15:00,105.19,105.3,105.0,105.1,132642.0,101.5258,101.632,101.3425,101.439,132642.0
2021-12-16 11:20:00,105.1,105.3,104.99,105.09,152935.0,101.439,101.632,101.3328,101.4293,152935.0
2021-12-16 11:25:00,105.09,105.46,105.02,105.18,186812.0,101.4293,101.7864,101.3618,101.5162,186812.0
2021-12-16 11:30:00,105.14,105.2,105.01,105.09,71603.0,101.4776,101.5355,101.3521,101.4293,71603.0
2021-12-16 11:35:00,105.09,105.27,104.91,105.05,276451.0,101.4293,101.6031,101.2556,101.3907,276451.0
2021-12-16 11:40:00,105.04,105.06,104.64,104.73,30944.0,101.3811,101.4004,100.995,101.0819,30944.0
2021-12-16 11:45:00,104.79,105.02,104.59,104.94,40129.0,101.1398,101.3618,100.9467,101.2846,40129.0
2021-12-16 11:50:00,104.95,105.15,104.94,105.0,33065.0,101.2942,101.4872,101.2846,101.3425,33065.0
2021-12-16 11:55:00,105.03,105.1,104.87,104.87,23079.0,101.3714,101.439,101.217,101.217,23079.0
2021-12-16 12:00:00,104.87,105.06,104.86,104.94,23086.0,101.217,101.4004,101.2073,101.2846,23086.0
2021-12-16 12:05:00,104.91,105.1,104.86,105.05,26901.0,101.2556,101.439,101.2073,101.3907,26901.0
2021-12-16 12:10:00,105.03,105.16,105.01,105.07,33860.0,101.3714,101.4969,101.3521,101.41,33860.0
2021-12-16 12:15:00,105.11,105.15,105.02,105.14,27809.0,101.4486,101.4872,101.3618,101.4776,27809.0
2021-12-16 12:20:00,105.15,105.15,104.98,105.01,36058.0,101.4872,101.4872,101.3232,101.3521,36058.0
2021-12-16 12:25:00,105.01,105.03,104.62,104.62,31543.0,101.3521,101.3714,100.9757,100.9757,31543.0
2021-12-16 12:30:00,104.64,104.75,104.5,104.58,26143.0,100.995,101.1012,100.8599,100.9371,26143.0
2021-12-16 12:35:00,104.61,104.63,104.29,104.41,20071.0,100.966,100.9854,100.6572,100.773,20071.0
2021-12-16 12:40:00,104.37,104.42,104.09,104.09,41273.0,100.7344,100.7827,100.4642,100.4642,41273.0
2021-12-16 12:45:00,104.11,104.11,103.71,103.94,69439.0,100.4835,100.4835,100.0974,100.3194,69439.0
2021-12-16 12:50:00,104.01,104.22,103.99,104.14,17864.0,100.3869,100.5896,100.3676,100.5124,17864.0
2021-12-16 12:55:00,104.18,104.29,104.1,104.1,11723.0,100.551,100.6572,100.4738,100.4738,11723.0
2021-12-16 13:00:00,104.19,104.44,104.18,104.38,22020.0,100.5607,100.802,100.551,100.7441,22020.0
2021-12-16 13:05:00,104.35,104.54,104.17,104.48,45603.0,100.7151,100.8985,100.5414,100.8406,45603.0
2021-12-16 13:10:00,104.48,104.84,104.48,104.8,30645.0,100.8406,101.188,100.8406,101.1494,30645.0
2021-12-16 13:15:00,104.8,104.96,104.76,104.96,15088.0,101.1494,101.3039,101.1108,101.3039,15088.0
2021-12-16 13:20:00,104.96,105.0,104.72,104.77,21797.0,101.3039,101.3425,101.0722,101.1205,21797.0
2021-12-16 13:25:00,104.83,104.93,104.72,104.78,15040.0,101.1784,101.2749,101.0722,101.1301,15040.0
2021-12-16 13:30:00,104.78,104.91,104.71,104.78,11608.0,101.1301,101.2556,101.0626,101.1301,11608.0
2021-12-16 13:35:00,104.73,104.97,104.64,104.9,15277.0,101.0819,101.3135,100.995,101.2459,15277.0
2021-12-16 13:40:00,104.93,105.0,104.88,104.91,12480.0,101.2749,101.3425,101.2266,101.2556,12480.0
2021-12-16 13:45:00,104.93,105.09,104.8,105.0,18370.0,101.2749,101.4293,101.1494,101.3425,18370.0
2021-12-16 13:50:00,105.0,105.05,104.94,104.97,11845.0,101.3425,101.3907,101.2846,101.3135,11845.0
2021-12-16 13:55:00,105.01,105.05,104.89,104.89,18299.0,101.3521,101.3907,101.2363,101.2363,18299.0
2021-12-16 14:00:00,104.88,104.95,104.66,104.89,20176.0,101.2266,101.2942,101.0143,101.2363,20176.0
2021-12-16 14:05:00,104.9,104.98,104.82,104.83,17609.0,101.2459,101.3232,101.1687,101.1784,17609.0
2021-12-16 14:10:00,104.87,104.9,104.76,104.85,11701.0,101.217,101.2459,101.1108,101.1977,11701.0
2021-12-16 14:15:00,104.85,104.88,104.71,104.87,16390.0,101.1977,101.2266,101.0626,101.217,16390.0
2021-12-16 14:20:00,104.87,104.87,104.71,104.74,18691.0,101.217,101.217,101.0626,101.0915,18691.0
2021-12-16 14:25:00,104.74,104.91,104.69,104.85,37399.0,101.0915,101.2556,101.0433,101.1977,37399.0
2021-12-16 14:30:00,104.88,105.05,104.83,104.86,23429.0,101.2266,101.3907,101.1784,101.2073,23429.0
2021-12-16 14:35:00,104.84,105.01,104.78,104.96,20282.0,101.188,101.3521,101.1301,101.3039,20282.0
2021-12-16 14:40:00,104.97,104.99,104.82,104.9,19423.0,101.3135,101.3328,101.1687,101.2459,19423.0
2021-12-16 14:45:00,104.88,104.88,104.55,104.57,17356.0,101.2266,101.2266,100.9081,100.9274,17356.0
2021-12-16 14:50:00,104.59,104.61,104.18,104.18,39535.0,100.9467,100.966,100.551,100.551,39535.0
2021-12-16 14:55:00,104.21,104.42,104.21,104.33,35851.0,100.58,100.7827,100.58,100.6958,35851.0
2021-12-16 15:00:00,104.31,104.31,103.95,104.16,28011.0,100.6765,100.6765,100.329,100.5317,28011.0
2021-12-16 15:05:00,104.23,104.35,104.05,104.22,24675.0,100.5993,100.7151,100.4256,100.5896,24675.0
2021-12-16 15:10:00,104.2,104.36,104.16,104.29,27568.0,100.5703,100.7248,100.5317,100.6572,27568.0
2021-12-16 15:15:00,104.27,104.48,104.21,104.48,27195.0,100.6379,100.8406,100.58,100.8406,27195.0
2021-12-16 15:20:00,104.51,104.87,104.51,104.79,39970.0,100.8695,101.217,100.8695,101.1398,39970.0
2021-12-16 15:25:00,104.81,105.04,104.76,104.94,34801.0,101.1591,101.3811,101.1108,101.2846,34801.0
2021-12-16 15:30:00,104.97,105.13,104.89,105.02,65317.0,101.3135,101.4679,101.2363,101.3618,65317.0
2021-12-16 15:35:00,105.01,105.07,104.91,105.03,50892.0,101.3521,101.41,101.2556,101.3714,50892.0
2021-12-16 15:40:00,105.02,105.04,104.7,104.74,57875.0,101.3618,101.3811,101.0529,101.0915,57875.0
2021-12-16 15:45:00,104.76,104.79,104.43,104.43,39469.0,101.1108,101.1398,100.7923,100.7923,39469.0
2021-12-16 15:50:00,104.44,104.84,104.44,104.62,53246.0,100.802,101.188,100.802,100.9757,53246.0
2021-12-16 15:55:00,104.63,104.72,104.43,104.45,120526.0,100.9854,101.0722,100.7923,100.8116,120526.0
2021-12-17 09:30:00,104.19,104.69,104.0,104.48,208117.0,100.5607,101.0433,100.3773,100.8406,208117.0
2021-12-17 09:35:00,104.52,104.58,103.74,103.94,35715.0,100.8792,100.9371,100.1264,100.3194,35715.0
2021-12-17 09:40:00,103.76,104.29,103.67,104.2,19242.0,100.1457,100.6572,100.0588,100.5703,19242.0
2021-12-17 09:45:00,104.18,104.46,104.11,104.25,35976.0,100.551,100.8213,100.4835,100.6186,35976.0
2021-12-17 09:50:00,104.22,104.45,104.04,104.13,39470.0,100.5896,100.8116,100.4159,100.5028,39470.0
2021-12-17 09:55:00,104.18,104.24,103.88,103.88,34347.0,100.551,100.6089,100.2615,100.2615,34347.0
2021-12-17 10:00:00,103.85,104.02,103.67,103.9,26363.0,100.2325,100.3966,100.0588,100.2808,26363.0
2021-12-17 10:05:00,103.94,104.06,103.59,103.64,35916.0,100.3194,100.4352,99.9816,100.0298,35916.0
2021-12-17 10:10:00,103.6,103.93,103.5,103.73,29349.0,99.9912,100.3097,99.8947,100.1167,29349.0
2021-12-17 10:15:00,103.74,103.74,103.32,103.43,35537.0,100.1264,100.1264,99.721,99.8272,35537.0
2021-12-17 10:20:00,103.41,103.61,103.4,103.55,19695.0,99.8078,100.0009,99.7982,99.943,19695.0
2021-12-17 10:25:00,103.48,103.67,103.41,103.43,18216.0,99.8754,100.0588,99.8078,99.8272,18216.0
2021-12-17 10:30:00,103.48,103.56,103.25,103.54,22238.0,99.8754,99.9526,99.6534,99.9333,22238.0
2021-12-17 10:35:00,103.59,104.09,103.59,103.93,47140.0,99.9816,100.4642,99.9816,100.3097,47140.0
2021-12-17 10:40:00,103.98,103.99,103.77,103.91,32733.0,100.358,100.3676,100.1553,100.2904,32733.0
2021-12-17 10:45:00,103.91,103.99,103.67,103.71,15846.0,100.2904,100.3676,100.0588,100.0974,15846.0
2021-12-17 10:50:00,103.74,104.17,103.61,104.08,35821.0,100.1264,100.5414,100.0009,100.4545,35821.0
2021-12-17 10:55:00,104.08,104.17,103.8,103.91,15612.0,100.4545,100.5414,100.1843,100.2904,15612.0
2021-12-17 11:00:00,103.91,103.93,103.7,103.77,11913.0,100.2904,100.3097,100.0877,100.1553,11913.0
2021-12-17 11:05:00,103.85,103.88,103.46,103.5,13648.0,100.2325,100.2615,99.8561,99.8947,13648.0
2021-12-17 11:10:00,103.54,103.97,103.54,103.95,16897.0,99.9333,100.3483,99.9333,100.329,16897.0
2021-12-17 11:15:00,103.98,104.05,103.79,103.84,15330.0,100.358,100.4256,100.1746,100.2229,15330.0
2021-12-17 11:20:00,103.81,103.85,103.65,103.7,12035.0,100.1939,100.2325,100.0395,100.0877,12035.0
2021-12-17 11:25:00,103.72,103.8,103.61,103.76,13032.0,100.1071,100.1843,100.0009,100.1457,13032.0
2021-12-17 11:30:00,103.75,103.83,103.4,103.4,15971.0,100.136,100.2132,99.7982,99.7982,15971.0
2021-12-17 11:35:00,103.43,103.46,103.0,103.02,21353.0,99.8272,99.8561,99.4121,99.4314,21353.0
2021-12-17 11:40:00,103.09,103.18,102.91,103.05,42277.0,99.499,99.5859,99.3253,99.4604,42277.0
2021-12-17 11:45:00,103.13,103.13,102.78,102.84,19398.0,99.5376,99.5376,99.1998,99.2577,19398.0
2021-12-17 11:50:00,102.9,103.09,102.85,103.03,25386.0,99.3156,99.499,99.2674,99.4411,25386.0
2021-12-17 11:55:00,103.0,103.1,102.94,103.04,26391.0,99.4121,99.5086,99.3542,99.4507,26391.0
2021-12-17 12:00:00,103.0,103.0,102.47,102.55,33501.0,99.4121,99.4121,98.9006,98.9778,33501.0
2021-12-17 12:05:00,102.55,102.6,102.3,102.45,18114.0,98.9778,99.0261,98.7365,98.8813,18114.0
2021-12-17 12:10:00,102.45,102.98,102.45,102.98,30011.0,98.8813,99.3928,98.8813,99.3928,30011.0
2021-12-17 12:15:00,102.94,103.04,102.9,102.99,14351.0,99.3542,99.4507,99.3156,99.4025,14351.0
2021-12-17 12:20:00,102.98,103.09,102.88,103.0,28629.0,99.3928,99.499,99.2963,99.4121,28629.0
2021-12-17 12:25:00,102.99,103.14,102.89,103.1,18561.0,99.4025,99.5473,99.306,99.5086,18561.0
2021-12-17 12:30:00,103.1,103.48,103.02,103.37,12218.0,99.5086,99.8754,99.4314,99.7692,12218.0
2021-12-17 12:35:00,103.35,103.39,103.08,103.08,15864.0,99.7499,99.7885,99.4893,99.4893,15864.0
2021-12-17 12:40:00,103.08,103.24,103.06,103.11,13759.0,99.4893,99.6438,99.47,99.5183,13759.0
2021-12-17 12:45:00,103.14,103.23,103.07,103.1,9450.0,99.5473,99.6341,99.4797,99.5086,9450.0
2021-12-17 12:50:00,103.1,103.26,102.96,103.0,11793.0,99.5086,99.6631,99.3735,99.4121,11793.0
2021-12-17 12:55:00,103.07,103.21,103.03,103.19,13763.0,99.4797,99.6148,99.4411,99.5955,13763.0
2021-12-17 13:00:00,103.23,103.61,103.16,103.57,14785.0,99.6341,100.0009,99.5666,99.9623,14785.0
2021-12-17 13:05:00,103.55,103.64,103.45,103.63,16919.0,99.943,100.0298,99.8465,100.0202,16919.0
2021-12-17 13:10:00,103.64,103.72,103.46,103.5,16916.0,100.0298,100.1071,99.8561,99.8947,16916.0
2021-12-17 13:15:00,103.5,103.65,103.46,103.6,10335.0,99.8947,100.0395,99.8561,99.9912,10335.0
2021-12-17 13:20:00,103.58,103.62,103.49,103.6,9695.0,99.9719,100.0105,99.8851,99.9912,9695.0
2021-12-17 13:25:00,103.68,103.82,103.65,103.8,11364.0,100.0684,100.2036,100.0395,100.1843,11364.0
2021-12-17 13:30:00,103.74,103.93,103.74,103.85,12981.0,100.1264,100.3097,100.1264,100.2325,12981.0
2021-12-17 13:35:00,103.84,104.0,103.83,103.87,11048.0,100.2229,100.3773,100.2132,100.2518,11048.0
2021-12-17 13:40:00,103.9,103.91,103.81,103.9,9500.0,100.2808,100.2904,100.1939,100.2808,9500.0
2021-12-17 13:45:00,103.9,103.96,103.74,103.77,9556.0,100.2808,100.3387,100.1264,100.1553,9556.0
2021-12-17 13:50:00,103.81,103.87,103.74,103.87,15640.0,100.1939,100.2518,100.1264,100.2518,15640.0
2021-12-17 13:55:00,103.85,103.94,103.8,103.9,19891.0,100.2325,100.3194,100.1843,100.2808,19891.0
2021-12-17 14:00:00,103.89,103.91,103.61,103.66,20503.0,100.2711,100.2904,100.0009,100.0491,20503.0
2021-12-17 14:05:00,103.69,103.92,103.68,103.91,18821.0,100.0781,100.3001,100.0684,100.2904,18821.0
2021-12-17 14:10:00,103.89,104.0,103.8,103.83,13254.0,100.2711,100.3773,100.1843,100.2132,13254.0
2021-12-17 14:15:00,103.83,104.22,103.83,104.14,28700.0,100.2132,100.5896,100.2132,100.5124,28700.0
2021-12-17 14:20:00,104.13,104.5,104.11,104.3,23357.0,100.5028,100.8599,100.4835,100.6668,23357.0
2021-12-17 14:25:00,104.27,104.43,104.21,104.29,24480.0,100.6379,100.7923,100.58,100.6572,24480.0
2021-12-17 14:30:00,104.33,104.47,104.2,104.27,51771.0,100.6958,100.8309,100.5703,100.6379,51771.0
2021-12-17 14:35:00,104.28,104.29,104.1,104.22,13263.0,100.6475,100.6572,100.4738,100.5896,13263.0
2021-12-17 14:40:00,104.19,104.32,104.16,104.3,20700.0,100.5607,100.6862,100.5317,100.6668,20700.0
2021-12-17 14:45:00,104.3,104.38,104.26,104.26,20392.0,100.6668,100.7441,100.6282,100.6282,20392.0
2021-12-17 14:50:00,104.26,104.32,104.11,104.14,10168.0,100.6282,100.6862,100.4835,100.5124,10168.0
2021-12-17 14:55:00,104.13,104.3,104.05,104.27,6965.0,100.5028,100.6668,100.4256,100.6379,6965.0
2021-12-17 15:00:00,104.29,104.35,104.08,104.18,13079.0,100.6572,100.7151,100.4545,100.551,13079.0
2021-12-17 15:05:00,104.19,104.31,104.13,104.27,9090.0,100.5607,100.6765,100.5028,100.6379,9090.0
2021-12-17 15:10:00,104.26,104.27,104.08,104.1,12589.0,100.6282,100.6379,100.4545,100.4738,12589.0
2021-12-17 15:15:00,104.09,104.18,103.85,103.98,15429.0,100.4642,100.551,100.2325,100.358,15429.0
2021-12-17 15:20:00,104.01,104.21,103.98,104.17,14187.0,100.3869,100.58,100.358,100.5414,14187.0
2021-12-17 15:25:00,104.15,104.15,103.94,104.09,18796.0,100.5221,100.5221,100.3194,100.4642,18796.0
2021-12-17 15:30:00,104.07,104.11,103.78,103.91,31584.0,100.4449,100.4835,100.165,100.2904,31584.0
2021-12-17 15:35:00,103.89,103.93,103.74,103.88,32619.0,100.2711,100.3097,100.1264,100.2615,32619.0
2021-12-17 15:40:00,103.87,104.09,103.79,103.95,35658.0,100.2518,100.4642,100.1746,100.329,35658.0
2021-12-17 15:45:00,103.95,103.99,103.08,103.08,30750.0,100.329,100.3676,99.4893,99.4893,30750.0
2021-12-17 15:50:00,103.11,103.44,102.92,103.01,57244.0,99.5183,99.8368,99.3349,99.4218,57244.0
2021-12-17 15:55:00,102.98,103.28,102.77,103.02,134899.0,99.3928,99.6824,99.1901,99.4314,134899.0
2021-12-20 09:30:00,101.73,101.93,101.0,101.8,51031.0,98.1864,98.3794,97.4818,98.2539,51031.0
2021-12-20 09:35:00,101.67,101.75,101.15,101.33,23347.0,98.1285,98.2057,97.6266,97.8003,23347.0
2021-12-20 09:40:00,101.28,101.28,100.66,101.03,36080.0,97.752,97.752,97.1536,97.5108,36080.0
2021-12-20 09:45:00,100.97,100.98,100.41,100.52,32561.0,97.4528,97.4625,96.9124,97.0185,32561.0
2021-12-20 09:50:00,100.52,100.96,100.39,100.75,21215.0,97.0185,97.4432,96.893,97.2405,21215.0
2021-12-20 09:55:00,100.72,101.13,100.59,100.74,17040.0,97.2116,97.6073,97.0861,97.2309,17040.0
2021-12-20 10:00:00,100.82,101.02,100.63,100.86,19532.0,97.3081,97.5011,97.1247,97.3467,19532.0
2021-12-20 10:05:00,100.88,101.05,100.32,100.44,39659.0,97.366,97.5301,96.8255,96.9413,39659.0
2021-12-20 10:10:00,100.41,100.44,99.93,100.09,29039.0,96.9124,96.9413,96.4491,96.6035,29039.0
2021-12-20 10:15:00,100.06,100.27,99.9,100.19,12172.0,96.5745,96.7772,96.4201,96.7,12172.0
2021-12-20 10:20:00,100.17,100.24,99.77,99.77,14676.0,96.6807,96.7483,96.2946,96.2946,14676.0
2021-12-20 10:25:00,99.79,99.9,99.66,99.72,8296.0,96.3139,96.4201,96.1885,96.2464,8296.0
2021-12-20 10:30:00,99.67,99.81,99.5,99.78,7398.0,96.1981,96.3333,96.034,96.3043,7398.0
2021-12-20 10:35:00,99.75,99.86,99.61,99.66,7537.0,96.2753,96.3815,96.1402,96.1885,7537.0
2021-12-20 10:40:00,99.64,99.84,99.56,99.84,9345.0,96.1692,96.3622,96.092,96.3622,9345.0
2021-12-20 10:45:00,99.83,99.89,99.56,99.63,14324.0,96.3526,96.4105,96.092,96.1595,14324.0
2021-12-20 10:50:00,99.64,99.76,99.31,99.46,26224.0,96.1692,96.285,95.8507,95.9954,26224.0
2021-12-20 10:55:00,99.5,99.56,99.32,99.35,11124.0,96.034,96.092,95.8603,95.8893,11124.0
2021-12-20 11:00:00,99.35,99.57,99.34,99.48,25324.0,95.8893,96.1016,95.8796,96.0147,25324.0
2021-12-20 11:05:00,99.54,99.62,99.33,99.49,15925.0,96.0727,96.1499,95.87,96.0244,15925.0
2021-12-20 11:10:00,99.45,99.74,99.44,99.48,12401.0,95.9858,96.2657,95.9761,96.0147,12401.0
2021-12-20 11:15:00,99.54,99.69,99.45,99.69,14509.0,96.0727,96.2174,95.9858,96.2174,14509.0
2021-12-20 11:20:00,99.69,99.74,99.55,99.73,22241.0,96.2174,96.2657,96.0823,96.256,22241.0
2021-12-20 11:25:00,99.75,99.75,99.26,99.29,21629.0,96.2753,96.2753,95.8024,95.8314,21629.0
2021-12-20 11:30:00,99.29,99.46,99.24,99.35,22264.0,95.8314,95.9954,95.7831,95.8893,22264.0
2021-12-20 11:35:00,99.39,99.53,99.29,99.44,13145.0,95.9279,96.063,95.8314,95.9761,13145.0
2021-12-20 11:40:00,99.43,99.51,99.31,99.41,40296.0,95.9665,96.0437,95.8507,95.9472,40296.0
2021-12-20 11:45:00,99.37,99.55,99.35,99.55,21520.0,95.9086,96.0823,95.8893,96.0823,21520.0
2021-12-20 11:50:00,99.56,100.08,99.56,100.01,21314.0,96.092,96.5938,96.092,96.5263,21314.0
2021-12-20 11:55:00,100.06,100.24,99.97,100.24,13250.0,96.5745,96.7483,96.4877,96.7483,13250.0
2021-12-20 12:00:00,100.22,100.42,100.09,100.41,15399.0,96.729,96.922,96.6035,96.9124,15399.0
2021-12-20 12:05:00,100.43,100.51,100.32,100.51,10093.0,96.9317,97.0089,96.8255,97.0089,10093.0
2021-12-20 12:10:00,100.54,100.55,100.25,100.31,10282.0,97.0378,97.0475,96.7579,96.8158,10282.0
2021-12-20 12:15:00,100.3,100.54,100.29,100.5,10373.0,96.8062,97.0378,96.7965,96.9992,10373.0
2021-12-20 12:20:00,100.49,100.53,100.37,100.42,12472.0,96.9896,97.0282,96.8737,96.922,12472.0
2021-12-20 12:25:00,100.46,100.63,100.41,100.61,15145.0,96.9606,97.1247,96.9124,97.1054,15145.0
2021-12-20 12:30:00,100.6,100.63,100.26,100.34,13761.0,97.0957,97.1247,96.7676,96.8448,13761.0
2021-12-20 12:35:00,100.35,100.36,100.2,100.2,16937.0,96.8544,96.8641,96.7097,96.7097,16937.0
2021-12-20 12:40:00,100.22,100.47,100.21,100.33,16872.0,96.729,96.9703,96.7193,96.8351,16872.0
2021-12-20 12:45:00,100.33,100.45,100.28,100.45,13200.0,96.8351,96.951,96.7869,96.951,13200.0
2021-12-20 12:50:00,100.47,100.61,100.41,100.61,9604.0,96.9703,97.1054,96.9124,97.1054,9604.0
2021-12-20 12:55:00,100.6,100.79,100.6,100.79,8825.0,97.0957,97.2791,97.0957,97.2791,8825.0
2021-12-20 13:00:00,100.75,100.85,100.63,100.74,10406.0,97.2405,97.337,97.1247,97.2309,10406.0
2021-12-20 13:05:00,100.81,100.94,100.79,100.9,12277.0,97.2984,97.4239,97.2791,97.3853,12277.0
2021-12-20 13:10:00,100.9,101.08,100.89,101.08,9322.0,97.3853,97.559,97.3756,97.559,9322.0
2021-12-20 13:15:00,101.06,101.1,101.0,101.0,11460.0,97.5397,97.5783,97.4818,97.4818,11460.0
2021-12-20 13:20:00,100.99,101.07,100.95,101.02,11437.0,97.4721,97.5494,97.4335,97.5011,11437.0
2021-12-20 13:25:00,101.03,101.09,101.01,101.01,6624.0,97.5108,97.5687,97.4915,97.4915,6624.0
2021-12-20 13:30:00,101.03,101.09,100.94,100.95,7165.0,97.5108,97.5687,97.4239,97.4335,7165.0
2021-12-20 13:35:00,100.99,101.16,100.99,101.16,13380.0,97.4721,97.6362,97.4721,97.6362,13380.0
2021-12-20 13:40:00,101.16,101.29,101.04,101.04,8697.0,97.6362,97.7617,97.5204,97.5204,8697.0
2021-12-20 13:45:00,101.03,101.1,100.98,101.04,5167.0,97.5108,97.5783,97.4625,97.5204,5167.0
2021-12-20 13:50:00,101.04,101.12,100.96,101.09,8161.0,97.5204,97.5976,97.4432,97.5687,8161.0
2021-12-20 13:55:00,101.15,101.2,101.05,101.12,5919.0,97.6266,97.6748,97.5301,97.5976,5919.0
2021-12-20 14:00:00,101.13,101.28,101.09,101.09,8913.0,97.6073,97.752,97.5687,97.5687,8913.0
2021-12-20 14:05:00,101.08,101.21,101.0,101.18,12764.0,97.559,97.6845,97.4818,97.6555,12764.0
2021-12-20 14:10:00,101.15,101.16,101.02,101.06,4709.0,97.6266,97.6362,97.5011,97.5397,4709.0
2021-12-20 14:15:00,101.07,101.36,101.07,101.29,9193.0,97.5494,97.8293,97.5494,97.7617,9193.0
2021-12-20 14:20:00,101.3,101.5,101.28,101.41,10976.0,97.7713,97.9644,97.752,97.8775,10976.0
2021-12-20 14:25:00,101.41,101.43,101.04,101.04,13998.0,97.8775,97.8968,97.5204,97.5204,13998.0
2021-12-20 14:30:00,101.06,101.12,100.95,101.01,11233.0,97.5397,97.5976,97.4335,97.4915,11233.0
2021-12-20 14:35:00,101.05,101.06,100.95,101.01,26066.0,97.5301,97.5397,97.4335,97.4915,26066.0
2021-12-20 14:40:00,101.05,101.2,100.96,101.18,9345.0,97.5301,97.6748,97.4432,97.6555,9345.0
2021-12-20 14:45:00,101.24,101.32,101.15,101.25,18632.0,97.7134,97.7907,97.6266,97.7231,18632.0
2021-12-20 14:50:00,101.23,101.31,101.13,101.15,13736.0,97.7038,97.781,97.6073,97.6266,13736.0
2021-12-20 14:55:00,101.2,101.22,101.1,101.15,18998.0,97.6748,97.6941,97.5783,97.6266,18998.0
2021-12-20 15:00:00,101.21,101.37,101.16,101.19,13619.0,97.6845,97.8389,97.6362,97.6652,13619.0
2021-12-20 15:05:00,101.21,101.24,101.13,101.17,9639.0,97.6845,97.7134,97.6073,97.6459,9639.0
2021-12-20 15:10:00,101.18,101.32,101.18,101.19,20611.0,97.6555,97.7907,97.6555,97.6652,20611.0
2021-12-20 15:15:00,101.19,101.25,101.16,101.22,12540.0,97.6652,97.7231,97.6362,97.6941,12540.0
2021-12-20 15:20:00,101.24,101.27,101.08,101.09,17019.0,97.7134,97.7424,97.559,97.5687,17019.0
2021-12-20 15:25:00,101.1,101.35,101.1,101.27,21396.0,97.5783,97.8196,97.5783,97.7424,21396.0
2021-12-20 15:30:00,101.24,101.25,100.91,100.98,38804.0,97.7134,97.7231,97.3949,97.4625,38804.0
2021-12-20 15:35:00,100.97,101.06,100.95,101.03,27327.0,97.4528,97.5397,97.4335,97.5108,27327.0
2021-12-20 15:40:00,101.04,101.11,100.94,101.04,44282.0,97.5204,97.588,97.4239,97.5204,44282.0
2021-12-20 15:45:00,101.03,101.17,100.99,101.06,37438.0,97.5108,97.6459,97.4721,97.5397,37438.0
2021-12-20 15:50:00,101.04,101.36,101.0,101.25,45873.0,97.5204,97.8293,97.4818,97.7231,45873.0
2021-12-20 15:55:00,101.26,101.45,101.2,101.39,208829.0,97.7327,97.9161,97.6748,97.8582,208829.0
2021-12-21 09:30:00,102.4,103.0,102.31,102.68,41486.0,98.833,99.4121,98.7462,99.1033,41486.0
2021-12-21 09:35:00,102.72,103.32,102.58,103.08,33166.0,99.1419,99.721,99.0068,99.4893,33166.0
2021-12-21 09:40:00,103.03,103.43,102.8,103.35,27451.0,99.4411,99.8272,99.2191,99.7499,27451.0
2021-12-21 09:45:00,103.3,103.3,102.38,102.39,13842.0,99.7017,99.7017,98.8137,98.8234,13842.0
2021-12-21 09:50:00,102.37,102.71,102.25,102.56,8117.0,98.8041,99.1322,98.6883,98.9875,8117.0
2021-12-21 09:55:00,102.56,102.6,102.25,102.4,8649.0,98.9875,99.0261,98.6883,98.833,8649.0
2021-12-21 10:00:00,102.4,102.59,102.24,102.3,7478.0,98.833,99.0164,98.6786,98.7365,7478.0
2021-12-21 10:05:00,102.28,102.5,102.2,102.41,9072.0,98.7172,98.9295,98.64,98.8427,9072.0
2021-12-21 10:10:00,102.44,102.7,102.32,102.7,13921.0,98.8716,99.1226,98.7558,99.1226,13921.0
2021-12-21 10:15:00,102.7,102.9,102.67,102.69,7640.0,99.1226,99.3156,99.0936,99.1129,7640.0
2021-12-21 10:20:00,102.71,102.94,102.63,102.72,8984.0,99.1322,99.3542,99.055,99.1419,8984.0
2021-12-21 10:25:00,102.56,102.59,102.21,102.3,6811.0,98.9875,99.0164,98.6497,98.7365,6811.0
2021-12-21 10:30:00,102.29,102.44,102.07,102.25,7940.0,98.7269,98.8716,98.5145,98.6883,7940.0
2021-12-21 10:35:00,102.27,102.41,102.14,102.3,4217.0,98.7076,98.8427,98.5821,98.7365,4217.0
2021-12-21 10:40:00,102.3,102.4,102.18,102.35,5919.0,98.7365,98.833,98.6207,98.7848,5919.0
2021-12-21 10:45:00,102.3,102.33,102.12,102.27,7943.0,98.7365,98.7655,98.5628,98.7076,7943.0
2021-12-21 10:50:00,102.26,102.44,102.2,102.41,20245.0,98.6979,98.8716,98.64,98.8427,20245.0
2021-12-21 10:55:00,102.39,102.47,102.3,102.47,18781.0,98.8234,98.9006,98.7365,98.9006,18781.0
2021-12-21 11:00:00,102.45,102.47,102.22,102.23,17704.0,98.8813,98.9006,98.6593,98.669,17704.0
2021-12-21 11:05:00,102.22,102.47,102.21,102.34,11390.0,98.6593,98.9006,98.6497,98.7751,11390.0
2021-12-21 11:10:00,102.34,102.55,102.23,102.55,22550.0,98.7751,98.9778,98.669,98.9778,22550.0
2021-12-21 11:15:00,102.54,102.73,102.52,102.57,10716.0,98.9682,99.1515,98.9489,98.9971,10716.0
2021-12-21 11:20:00,102.61,102.73,102.6,102.68,11935.0,99.0357,99.1515,99.0261,99.1033,11935.0
2021-12-21 11:25:00,102.7,102.74,102.61,102.67,5133.0,99.1226,99.1612,99.0357,99.0936,5133.0
2021-12-21 11:30:00,102.66,102.8,102.64,102.75,7180.0,99.084,99.2191,99.0647,99.1708,7180.0
2021-12-21 11:35:00,102.71,102.95,102.61,102.77,21125.0,99.1322,99.3639,99.0357,99.1901,21125.0
2021-12-21 11:40:00,102.77,103.05,102.72,103.05,13797.0,99.1901,99.4604,99.1419,99.4604,13797.0
2021-12-21 11:45:00,103.06,103.07,102.89,102.92,6397.0,99.47,99.4797,99.306,99.3349,6397.0
2021-12-21 11:50:00,102.95,103.04,102.92,102.93,6817.0,99.3639,99.4507,99.3349,99.3446,6817.0
2021-12-21 11:55:00,102.92,102.92,102.72,102.8,14777.0,99.3349,99.3349,99.1419,99.2191,14777.0
2021-12-21 12:00:00,102.79,102.9,102.78,102.83,7785.0,99.2094,99.3156,99.1998,99.2481,7785.0
2021-12-21 12:05:00,102.85,102.92,102.81,102.87,6390.0,99.2674,99.3349,99.2287,99.2867,6390.0
2021-12-21 12:10:00,102.9,103.02,102.89,103.01,10411.0,99.3156,99.4314,99.306,99.4218,10411.0
2021-12-21 12:15:00,102.92,102.96,102.76,102.82,6004.0,99.3349,99.3735,99.1805,99.2384,6004.0
2021-12-21 12:20:00,102.8,102.8,102.74,102.75,13851.0,99.2191,99.2191,99.1612,99.1708,13851.0
2021-12-21 12:25:00,102.76,102.99,102.74,102.97,10661.0,99.1805,99.4025,99.1612,99.3832,10661.0
2021-12-21 12:30:00,102.97,103.0,102.88,102.88,3917.0,99.3832,99.4121,99.2963,99.2963,3917.0
2021-12-21 12:35:00,102.83,102.95,102.83,102.93,3463.0,99.2481,99.3639,99.2481,99.3446,3463.0
2021-12-21 12:40:00,102.93,103.14,102.89,103.08,4436.0,99.3446,99.5473,99.306,99.4893,4436.0
2021-12-21 12:45:00,103.08,103.21,103.08,103.13,3555.0,99.4893,99.6148,99.4893,99.5376,3555.0
2021-12-21 12:50:00,103.12,103.29,103.12,103.26,5019.0,99.528,99.692,99.528,99.6631,5019.0
2021-12-21 12:55:00,103.25,103.32,103.24,103.26,13121.0,99.6534,99.721,99.6438,99.6631,13121.0
2021-12-21 13:00:00,103.22,103.22,103.07,103.09,4644.0,99.6245,99.6245,99.4797,99.499,4644.0
2021-12-21 13:05:00,103.06,103.06,103.0,103.03,2437.0,99.47,99.47,99.4121,99.4411,2437.0
2021-12-21 13:10:00,103.04,103.05,102.95,103.05,3130.0,99.4507,99.4604,99.3639,99.4604,3130.0
2021-12-21 13:15:00,103.07,103.13,103.05,103.13,3591.0,99.4797,99.5376,99.4604,99.5376,3591.0
2021-12-21 13:20:00,103.14,103.24,103.05,103.08,6717.0,99.5473,99.6438,99.4604,99.4893,6717.0
2021-12-21 13:25:00,103.09,103.2,103.05,103.15,8799.0,99.499,99.6052,99.4604,99.5569,8799.0
2021-12-21 13:30:00,103.15,103.24,103.11,103.2,13161.0,99.5569,99.6438,99.5183,99.6052,13161.0
2021-12-21 13:35:00,103.17,103.23,103.12,103.16,8355.0,99.5762,99.6341,99.528,99.5666,8355.0
2021-12-21 13:40:00,103.14,103.23,103.14,103.2,4120.0,99.5473,99.6341,99.5473,99.6052,4120.0
2021-12-21 13:45:00,103.19,103.35,103.18,103.29,5662.0,99.5955,99.7499,99.5859,99.692,5662.0
2021-12-21 13:50:00,103.29,103.37,103.23,103.3,7287.0,99.692,99.7692,99.6341,99.7017,7287.0
2021-12-21 13:55:00,103.32,103.32,103.2,103.26,10766.0,99.721,99.721,99.6052,99.6631,10766.0
2021-12-21 14:00:00,103.24,103.36,103.17,103.34,10150.0,99.6438,99.7596,99.5762,99.7403,10150.0
2021-12-21 14:05:00,103.36,103.43,103.36,103.42,11472.0,99.7596,99.8272,99.7596,99.8175,11472.0
2021-12-21 14:10:00,103.42,103.46,103.28,103.28,11864.0,99.8175,99.8561,99.6824,99.6824,11864.0
2021-12-21 14:15:00,103.28,103.29,103.13,103.16,9045.0,99.6824,99.692,99.5376,99.5666,9045.0
2021-12-21 14:20:00,103.13,103.13,102.99,103.04,10770.0,99.5376,99.5376,99.4025,99.4507,10770.0
2021-12-21 14:25:00,103.04,103.38,103.03,103.38,28181.0,99.4507,99.7789,99.4411,99.7789,28181.0
2021-12-21 14:30:00,103.38,103.42,103.21,103.21,12283.0,99.7789,99.8175,99.6148,99.6148,12283.0
2021-12-21 14:35:00,103.24,103.24,102.93,102.95,11334.0,99.6438,99.6438,99.3446,99.3639,11334.0
2021-12-21 14:40:00,102.96,103.01,102.91,102.97,7209.0,99.3735,99.4218,99.3253,99.3832,7209.0
2021-12-21 14:45:00,102.98,103.08,102.97,103.02,14014.0,99.3928,99.4893,99.3832,99.4314,14014.0
2021-12-21 14:50:00,103.06,103.34,103.06,103.34,10497.0,99.47,99.7403,99.47,99.7403,10497.0
2021-12-21 14:55:00,103.33,103.33,103.17,103.24,8326.0,99.7306,99.7306,99.5762,99.6438,8326.0
2021-12-21 15:00:00,103.2,103.25,103.0,103.23,25935.0,99.6052,99.6534,99.4121,99.6341,25935.0
2021-12-21 15:05:00,103.23,103.38,103.2,103.26,15001.0,99.6341,99.7789,99.6052,99.6631,15001.0
2021-12-21 15:10:00,103.27,103.34,103.22,103.24,6967.0,99.6727,99.7403,99.6245,99.6438,6967.0
2021-12-21 15:15:00,103.27,103.34,103.12,103.16,9416.0,99.6727,99.7403,99.528,99.5666,9416.0
2021-12-21 15:20:00,103.15,103.28,103.09,103.21,9029.0,99.5569,99.6824,99.499,99.6148,9029.0
2021-12-21 15:25:00,103.23,103.47,103.16,103.37,14519.0,99.6341,99.8658,99.5666,99.7692,14519.0
2021-12-21 15:30:00,103.37,103.43,103.29,103.31,15931.0,99.7692,99.8272,99.692,99.7113,15931.0
2021-12-21 15:35:00,103.32,103.48,103.3,103.45,14213.0,99.721,99.8754,99.7017,99.8465,14213.0
2021-12-21 15:40:00,103.45,103.49,103.24,103.24,14065.0,99.8465,99.8851,99.6438,99.6438,14065.0
2021-12-21 15:45:00,103.23,103.27,103.01,103.04,22399.0,99.6341,99.6727,99.4218,99.4507,22399.0
2021-12-21 15:50:00,103.05,103.54,103.04,103.53,48088.0,99.4604,99.9333,99.4507,99.9237,48088.0
2021-12-21 15:55:00,103.53,103.57,103.47,103.49,97014.0,99.9237,99.9623,99.8658,99.8851,97014.0
2021-12-22 09:30:00,103.5,104.2,103.49,103.79,27943.0,99.8947,100.5703,99.8851,100.1746,27943.0
2021-12-22 09:35:00,103.74,104.67,103.56,104.61,17744.0,100.1264,101.024,99.9526,100.966,17744.0
2021-12-22 09:40:00,104.64,104.66,104.12,104.15,34437.0,100.995,101.0143,100.4931,100.5221,34437.0
2021-12-22 09:45:00,104.05,104.53,103.87,104.28,39572.0,100.4256,100.8888,100.2518,100.6475,39572.0
2021-12-22 09:50:00,104.23,104.56,104.06,104.56,10796.0,100.5993,100.9178,100.4352,100.9178,10796.0
2021-12-22 09:55:00,104.55,104.55,103.81,103.84,12761.0,100.9081,100.9081,100.1939,100.2229,12761.0
2021-12-22 10:00:00,103.89,104.04,103.71,104.04,7217.0,100.2711,100.4159,100.0974,100.4159,7217.0
2021-12-22 10:05:00,104.02,104.04,103.8,103.86,8493.0,100.3966,100.4159,100.1843,100.2422,8493.0
2021-12-22 10:10:00,103.93,104.35,103.89,104.23,11849.0,100.3097,100.7151,100.2711,100.5993,11849.0
2021-12-22 10:15:00,104.27,104.62,104.15,104.46,12201.0,100.6379,100.9757,100.5221,100.8213,12201.0
2021-12-22 10:20:00,104.48,104.76,104.46,104.73,4265.0,100.8406,101.1108,100.8213,101.0819,4265.0
2021-12-22 10:25:00,104.67,104.92,104.65,104.78,14921.0,101.024,101.2653,101.0047,101.1301,14921.0
2021-12-22 10:30:00,104.76,104.79,104.57,104.68,9271.0,101.1108,101.1398,100.9274,101.0336,9271.0
2021-12-22 10:35:00,104.7,104.94,104.6,104.94,20423.0,101.0529,101.2846,100.9564,101.2846,20423.0
2021-12-22 10:40:00,104.91,105.03,104.89,105.02,18473.0,101.2556,101.3714,101.2363,101.3618,18473.0
2021-12-22 10:45:00,104.99,105.01,104.71,104.82,10765.0,101.3328,101.3521,101.0626,101.1687,10765.0
2021-12-22 10:50:00,104.84,105.24,104.84,105.24,20403.0,101.188,101.5741,101.188,101.5741,20403.0
2021-12-22 10:55:00,105.26,105.42,105.1,105.1,15020.0,101.5934,101.7478,101.439,101.439,15020.0
2021-12-22 11:00:00,105.13,105.3,105.13,105.24,14981.0,101.4679,101.632,101.4679,101.5741,14981.0
2021-12-22 11:05:00,105.2,105.24,105.13,105.21,7782.0,101.5355,101.5741,101.4679,101.5451,7782.0
2021-12-22 11:10:00,105.18,105.2,104.98,105.06,6608.0,101.5162,101.5355,101.3232,101.4004,6608.0
2021-12-22 11:15:00,105.03,105.09,104.92,105.07,5360.0,101.3714,101.4293,101.2653,101.41,5360.0
2021-12-22 11:20:00,105.09,105.31,104.97,105.31,8108.0,101.4293,101.6417,101.3135,101.6417,8108.0
2021-12-22 11:25:00,105.26,105.3,105.07,105.24,12137.0,101.5934,101.632,101.41,101.5741,12137.0
2021-12-22 11:30:00,105.25,105.26,105.07,105.07,11289.0,101.5838,101.5934,101.41,101.41,11289.0
2021-12-22 11:35:00,105.11,105.46,105.11,105.41,15278.0,101.4486,101.7864,101.4486,101.7382,15278.0
2021-12-22 11:40:00,105.39,105.55,105.35,105.49,24040.0,101.7189,101.8733,101.6803,101.8154,24040.0
2021-12-22 11:45:00,105.47,105.47,105.28,105.33,31362.0,101.7961,101.7961,101.6127,101.661,31362.0
2021-12-22 11:50:00,105.36,105.43,105.24,105.33,16905.0,101.6899,101.7575,101.5741,101.661,16905.0
2021-12-22 11:55:00,105.32,105.42,105.22,105.39,6122.0,101.6513,101.7478,101.5548,101.7189,6122.0
2021-12-22 12:00:00,105.4,105.69,105.4,105.55,24009.0,101.7285,102.0084,101.7285,101.8733,24009.0
2021-12-22 12:05:00,105.6,105.69,105.52,105.66,9218.0,101.9216,102.0084,101.8444,101.9795,9218.0
2021-12-22 12:10:00,105.66,105.66,105.48,105.48,15953.0,101.9795,101.9795,101.8057,101.8057,15953.0
2021-12-22 12:15:00,105.47,105.56,105.43,105.54,13420.0,101.7961,101.883,101.7575,101.8637,13420.0
2021-12-22 12:20:00,105.52,105.55,105.29,105.29,12113.0,101.8444,101.8733,101.6224,101.6224,12113.0
2021-12-22 12:25:00,105.31,105.45,105.3,105.43,11775.0,101.6417,101.7768,101.632,101.7575,11775.0
2021-12-22 12:30:00,105.42,105.5,105.41,105.5,9673.0,101.7478,101.825,101.7382,101.825,9673.0
2021-12-22 12:35:00,105.5,105.58,105.48,105.56,8654.0,101.825,101.9023,101.8057,101.883,8654.0
2021-12-22 12:40:00,105.57,105.67,105.53,105.65,11629.0,101.8926,101.9891,101.854,101.9698,11629.0
2021-12-22 12:45:00,105.64,105.64,105.5,105.62,6299.0,101.9602,101.9602,101.825,101.9409,6299.0
2021-12-22 12:50:00,105.64,105.77,105.59,105.77,15207.0,101.9602,102.0856,101.9119,102.0856,15207.0
2021-12-22 12:55:00,105.74,105.76,105.64,105.66,12027.0,102.0567,102.076,101.9602,101.9795,12027.0
2021-12-22 13:00:00,105.66,105.72,105.63,105.71,15987.0,101.9795,102.0374,101.9505,102.0277,15987.0
2021-12-22 13:05:00,105.71,105.78,105.66,105.75,7926.0,102.0277,102.0953,101.9795,102.0663,7926.0
2021-12-22 13:10:00,105.77,105.78,105.73,105.73,5822.0,102.0856,102.0953,102.047,102.047,5822.0
2021-12-22 13:15:00,105.74,105.81,105.72,105.72,23769.0,102.0567,102.1242,102.0374,102.0374,23769.0
2021-12-22 13:20:00,105.74,105.82,105.72,105.77,15212.0,102.0567,102.1339,102.0374,102.0856,15212.0
2021-12-22 13:25:00,105.76,105.78,105.53,105.54,8950.0,102.076,102.0953,101.854,101.8637,8950.0
2021-12-22 13:30:00,105.56,105.65,105.52,105.58,5004.0,101.883,101.9698,101.8444,101.9023,5004.0
2021-12-22 13:35:00,105.55,105.56,105.29,105.29,8158.0,101.8733,101.883,101.6224,101.6224,8158.0
2021-12-22 13:40:00,105.31,105.41,105.19,105.4,14385.0,101.6417,101.7382,101.5258,101.7285,14385.0
2021-12-22 13:45:00,105.39,105.47,105.39,105.46,3828.0,101.7189,101.7961,101.7189,101.7864,3828.0
2021-12-22 13:50:00,105.48,105.56,105.38,105.44,36401.0,101.8057,101.883,101.7092,101.7671,36401.0
2021-12-22 13:55:00,105.46,105.57,105.34,105.34,63409.0,101.7864,101.8926,101.6706,101.6706,63409.0
2021-12-22 14:00:00,105.35,105.35,105.22,105.22,27208.0,101.6803,101.6803,101.5548,101.5548,27208.0
2021-12-22 14:05:00,105.24,105.31,105.23,105.29,9184.0,101.5741,101.6417,101.5645,101.6224,9184.0
2021-12-22 14:10:00,105.29,105.35,105.22,105.28,10482.0,101.6224,101.6803,101.5548,101.6127,10482.0
2021-12-22 14:15:00,105.3,105.32,105.19,105.22,7288.0,101.632,101.6513,101.5258,101.5548,7288.0
2021-12-22 14:20:00,105.22,105.22,105.14,105.18,6638.0,101.5548,101.5548,101.4776,101.5162,6638.0
2021-12-22 14:25:00,105.18,105.19,105.0,105.06,12824.0,101.5162,101.5258,101.3425,101.4004,12824.0
2021-12-22 14:30:00,105.08,105.19,105.07,105.13,9282.0,101.4197,101.5258,101.41,101.4679,9282.0
2021-12-22 14:35:00,105.11,105.21,105.11,105.19,4354.0,101.4486,101.5451,101.4486,101.5258,4354.0
2021-12-22 14:40:00,105.18,105.18,105.1,105.11,7987.0,101.5162,101.5162,101.439,101.4486,7987.0
2021-12-22 14:45:00,105.12,105.21,105.11,105.2,9845.0,101.4583,101.5451,101.4486,101.5355,9845.0
2021-12-22 14:50:00,105.22,105.25,105.15,105.25,5876.0,101.5548,101.5838,101.4872,101.5838,5876.0
2021-12-22 14:55:00,105.24,105.24,105.17,105.19,8465.0,101.5741,101.5741,101.5065,101.5258,8465.0
2021-12-22 15:00:00,105.17,105.2,105.1,105.12,10276.0,101.5065,101.5355,101.439,101.4583,10276.0
2021-12-22 15:05:00,105.14,105.37,105.14,105.35,10551.0,101.4776,101.6996,101.4776,101.6803,10551.0
2021-12-22 15:10:00,105.36,105.39,105.25,105.38,19393.0,101.6899,101.7189,101.5838,101.7092,19393.0
2021-12-22 15:15:00,105.38,105.38,105.27,105.37,11861.0,101.7092,101.7092,101.6031,101.6996,11861.0
2021-12-22 15:20:00,105.38,105.59,105.38,105.49,64637.0,101.7092,101.9119,101.7092,101.8154,64637.0
2021-12-22 15:25:00,105.49,105.57,105.42,105.43,26300.0,101.8154,101.8926,101.7478,101.7575,26300.0
2021-12-22 15:30:00,105.44,105.57,105.42,105.5,157266.0,101.7671,101.8926,101.7478,101.825,157266.0
2021-12-22 15:35:00,105.52,105.53,105.41,105.48,59210.0,101.8444,101.854,101.7382,101.8057,59210.0
2021-12-22 15:40:00,105.49,105.5,105.44,105.48,60007.0,101.8154,101.825,101.7671,101.8057,60007.0
2021-12-22 15:45:00,105.48,105.58,105.45,105.54,150301.0,101.8057,101.9023,101.7768,101.8637,150301.0
2021-12-22 15:50:00,105.54,105.61,105.44,105.58,94446.0,101.8637,101.9312,101.7671,101.9023,94446.0
2021-12-22 15:55:00,105.58,105.63,105.53,105.57,135698.0,101.9023,101.9505,101.854,101.8926,135698.0
2021-12-23 09:30:00,106.0,106.0,105.46,105.47,48989.0,102.3076,102.3076,101.7864,101.7961,48989.0
2021-12-23 09:35:00,105.42,106.17,105.42,106.05,17438.0,101.7478,102.4717,101.7478,102.3559,17438.0
2021-12-23 09:40:00,105.91,106.21,105.68,106.0,11437.0,102.2208,102.5103,101.9988,102.3076,11437.0
2021-12-23 09:45:00,106.0,106.07,105.52,105.73,11712.0,102.3076,102.3752,101.8444,102.047,11712.0
2021-12-23 09:50:00,105.66,105.74,105.54,105.74,50015.0,101.9795,102.0567,101.8637,102.0567,50015.0
2021-12-23 09:55:00,105.71,105.79,105.6,105.62,4197.0,102.0277,102.1049,101.9216,101.9409,4197.0
2021-12-23 10:00:00,105.51,105.67,105.24,105.24,5820.0,101.8347,101.9891,101.5741,101.5741,5820.0
2021-12-23 10:05:00,105.31,105.47,105.2,105.25,7957.0,101.6417,101.7961,101.5355,101.5838,7957.0
2021-12-23 10:10:00,105.26,105.41,105.13,105.3,12465.0,101.5934,101.7382,101.4679,101.632,12465.0
2021-12-23 10:15:00,105.29,105.29,105.02,105.05,8321.0,101.6224,101.6224,101.3618,101.3907,8321.0
2021-12-23 10:20:00,105.03,105.11,104.97,105.04,6267.0,101.3714,101.4486,101.3135,101.3811,6267.0
2021-12-23 10:25:00,105.05,105.38,105.02,105.36,11564.0,101.3907,101.7092,101.3618,101.6899,11564.0
2021-12-23 10:30:00,105.36,105.39,105.2,105.26,2516.0,101.6899,101.7189,101.5355,101.5934,2516.0
2021-12-23 10:35:00,105.23,105.23,105.02,105.14,5787.0,101.5645,101.5645,101.3618,101.4776,5787.0
2021-12-23 10:40:00,105.08,105.26,105.08,105.19,9319.0,101.4197,101.5934,101.4197,101.5258,9319.0
2021-12-23 10:45:00,105.18,105.56,105.1,105.45,10300.0,101.5162,101.883,101.439,101.7768,10300.0
2021-12-23 10:50:00,105.5,105.5,105.17,105.17,7840.0,101.825,101.825,101.5065,101.5065,7840.0
2021-12-23 10:55:00,105.2,105.45,105.19,105.45,6211.0,101.5355,101.7768,101.5258,101.7768,6211.0
2021-12-23 11:00:00,105.44,105.44,105.22,105.31,3208.0,101.7671,101.7671,101.5548,101.6417,3208.0
2021-12-23 11:05:00,105.28,105.57,105.28,105.56,7607.0,101.6127,101.8926,101.6127,101.883,7607.0
2021-12-23 11:10:00,105.57,105.59,105.49,105.55,3652.0,101.8926,101.9119,101.8154,101.8733,3652.0
2021-12-23 11:15:00,105.54,105.63,105.52,105.62,4496.0,101.8637,101.9505,101.8444,101.9409,4496.0
2021-12-23 11:20:00,105.61,105.65,105.56,105.64,5429.0,101.9312,101.9698,101.883,101.9602,5429.0
2021-12-23 11:25:00,105.61,105.63,105.45,105.47,13862.0,101.9312,101.9505,101.7768,101.7961,13862.0
2021-12-23 11:30:00,105.48,105.48,105.33,105.41,16856.0,101.8057,101.8057,101.661,101.7382,16856.0
2021-12-23 11:35:00,105.44,105.46,105.4,105.41,3428.0,101.7671,101.7864,101.7285,101.7382,3428.0
2021-12-23 11:40:00,105.4,105.43,105.33,105.38,7467.0,101.7285,101.7575,101.661,101.7092,7467.0
2021-12-23 11:45:00,105.38,105.38,105.29,105.37,4615.0,101.7092,101.7092,101.6224,101.6996,4615.0
2021-12-23 11:50:00,105.38,105.49,105.38,105.47,2022.0,101.7092,101.8154,101.7092,101.7961,2022.0
2021-12-23 11:55:00,105.45,105.49,105.34,105.48,7111.0,101.7768,101.8154,101.6706,101.8057,7111.0
2021-12-23 12:00:00,105.47,105.54,105.42,105.47,9400.0,101.7961,101.8637,101.7478,101.7961,9400.0
2021-12-23 12:05:00,105.42,105.47,105.4,105.45,7929.0,101.7478,101.7961,101.7285,101.7768,7929.0
2021-12-23 12:10:00,105.46,105.58,105.38,105.58,14191.0,101.7864,101.9023,101.7092,101.9023,14191.0
2021-12-23 12:15:00,105.57,105.84,105.56,105.76,23656.0,101.8926,102.1532,101.883,102.076,23656.0
2021-12-23 12:20:00,105.78,105.88,105.77,105.84,15067.0,102.0953,102.1918,102.0856,102.1532,15067.0
2021-12-23 12:25:00,105.83,105.83,105.7,105.7,8602.0,102.1436,102.1436,102.0181,102.0181,8602.0
2021-12-23 12:30:00,105.71,105.9,105.67,105.79,98673.0,102.0277,102.2111,101.9891,102.1049,98673.0
2021-12-23 12:35:00,105.78,105.79,105.32,105.34,94450.0,102.0953,102.1049,101.6513,101.6706,94450.0
2021-12-23 12:40:00,105.32,105.34,105.13,105.26,114119.0,101.6513,101.6706,101.4679,101.5934,114119.0
2021-12-23 12:45:00,105.26,105.36,105.02,105.09,42247.0,101.5934,101.6899,101.3618,101.4293,42247.0
2021-12-23 12:50:00,105.08,105.11,105.01,105.04,11879.0,101.4197,101.4486,101.3521,101.3811,11879.0
2021-12-23 12:55:00,105.04,105.06,104.95,105.02,27736.0,101.3811,101.4004,101.2942,101.3618,27736.0
2021-12-23 13:00:00,105.04,105.08,105.01,105.04,18427.0,101.3811,101.4197,101.3521,101.3811,18427.0
2021-12-23 13:05:00,105.02,105.06,104.99,105.0,27317.0,101.3618,101.4004,101.3328,101.3425,27317.0
2021-12-23 13:10:00,105.03,105.04,104.98,105.03,12221.0,101.3714,101.3811,101.3232,101.3714,12221.0
2021-12-23 13:15:00,105.01,105.1,105.01,105.1,86857.0,101.3521,101.439,101.3521,101.439,86857.0
2021-12-23 13:20:00,105.07,105.07,105.0,105.01,24356.0,101.41,101.41,101.3425,101.3521,24356.0
2021-12-23 13:25:00,105.02,105.02,104.93,105.0,22082.0,101.3618,101.3618,101.2749,101.3425,22082.0
2021-12-23 13:30:00,105.0,105.02,104.95,105.01,24156.0,101.3425,101.3618,101.2942,101.3521,24156.0
2021-12-23 13:35:00,105.0,105.03,104.98,104.98,16866.0,101.3425,101.3714,101.3232,101.3232,16866.0
2021-12-23 13:40:00,104.98,105.02,104.96,105.01,10585.0,101.3232,101.3618,101.3039,101.3521,10585.0
2021-12-23 13:45:00,105.03,105.04,105.0,105.04,15833.0,101.3714,101.3811,101.3425,101.3811,15833.0
2021-12-23 13:50:00,105.04,105.08,105.0,105.08,44441.0,101.3811,101.4197,101.3425,101.4197,44441.0
2021-12-23 13:55:00,105.08,105.12,105.0,105.05,100351.0,101.4197,101.4583,101.3425,101.3907,100351.0
2021-12-23 14:00:00,105.05,105.05,104.99,104.99,50209.0,101.3907,101.3907,101.3328,101.3328,50209.0
2021-12-23 14:05:00,104.98,105.02,104.95,105.01,7195.0,101.3232,101.3618,101.2942,101.3521,7195.0
2021-12-23 14:10:00,105.01,105.01,104.95,105.01,8149.0,101.3521,101.3521,101.2942,101.3521,8149.0
2021-12-23 14:15:00,105.01,105.02,104.98,105.0,10049.0,101.3521,101.3618,101.3232,101.3425,10049.0
2021-12-23 14:20:00,105.0,105.03,104.99,105.03,12131.0,101.3425,101.3714,101.3328,101.3714,12131.0
2021-12-23 14:25:00,105.03,105.04,105.0,105.03,39823.0,101.3714,101.3811,101.3425,101.3714,39823.0
2021-12-23 14:30:00,105.02,105.03,104.99,105.01,26938.0,101.3618,101.3714,101.3328,101.3521,26938.0
2021-12-23 14:35:00,105.0,105.01,104.94,104.97,10861.0,101.3425,101.3521,101.2846,101.3135,10861.0
2021-12-23 14:40:00,104.97,105.01,104.95,104.95,9351.0,101.3135,101.3521,101.2942,101.2942,9351.0
2021-12-23 14:45:00,104.96,104.99,104.92,104.98,3772.0,101.3039,101.3328,101.2653,101.3232,3772.0
2021-12-23 14:50:00,104.97,104.98,104.91,104.92,5511.0,101.3135,101.3232,101.2556,101.2653,5511.0
2021-12-23 14:55:00,104.91,104.92,104.84,104.87,13078.0,101.2556,101.2653,101.188,101.217,13078.0
2021-12-23 15:00:00,104.86,104.88,104.78,104.78,10386.0,101.2073,101.2266,101.1301,101.1301,10386.0
2021-12-23 15:05:00,104.8,104.9,104.79,104.9,10475.0,101.1494,101.2459,101.1398,101.2459,10475.0
2021-12-23 15:10:00,104.9,105.02,104.9,105.0,16202.0,101.2459,101.3618,101.2459,101.3425,16202.0
2021-12-23 15:15:00,105.02,105.02,104.83,104.83,11908.0,101.3618,101.3618,101.1784,101.1784,11908.0
2021-12-23 15:20:00,104.82,104.87,104.74,104.77,11167.0,101.1687,101.217,101.0915,101.1205,11167.0
2021-12-23 15:25:00,104.79,104.87,104.5,104.77,32309.0,101.1398,101.217,100.8599,101.1205,32309.0
2021-12-23 15:30:00,104.77,104.8,104.69,104.7,12491.0,101.1205,101.1494,101.0433,101.0529,12491.0
2021-12-23 15:35:00,104.71,104.93,104.71,104.86,16649.0,101.0626,101.2749,101.0626,101.2073,16649.0
2021-12-23 15:40:00,104.86,104.99,104.81,104.96,16778.0,101.2073,101.3328,101.1591,101.3039,16778.0
2021-12-23 15:45:00,104.98,105.02,104.92,104.92,38111.0,101.3232,101.3618,101.2653,101.2653,38111.0
2021-12-23 15:50:00,105.01,105.03,104.96,104.96,68231.0,101.3521,101.3714,101.3039,101.3039,68231.0
2021-12-23 15:55:00,104.96,104.99,104.85,104.93,99006.0,101.3039,101.3328,101.1977,101.2749,99006.0
2021-12-27 09:30:00,105.55,106.08,105.44,105.89,38256.0,101.8733,102.3848,101.7671,102.2015,38256.0
2021-12-27 09:35:00,105.82,105.82,105.3,105.74,12988.0,102.1339,102.1339,101.632,102.0567,12988.0
2021-12-27 09:40:00,105.73,105.98,105.58,105.94,10900.0,102.047,102.2883,101.9023,102.2497,10900.0
2021-12-27 09:45:00,105.9,106.08,105.62,105.71,22975.0,102.2111,102.3848,101.9409,102.0277,22975.0
2021-12-27 09:50:00,105.69,105.8,105.38,105.38,47778.0,102.0084,102.1146,101.7092,101.7092,47778.0
2021-12-27 09:55:00,105.36,105.4,105.13,105.13,35021.0,101.6899,101.7285,101.4679,101.4679,35021.0
2021-12-27 10:00:00,105.14,105.56,105.13,105.27,170602.0,101.4776,101.883,101.4679,101.6031,170602.0
2021-12-27 10:05:00,105.26,105.32,105.16,105.22,27883.0,101.5934,101.6513,101.4969,101.5548,27883.0
2021-12-27 10:10:00,105.22,105.27,105.09,105.2,34608.0,101.5548,101.6031,101.4293,101.5355,34608.0
2021-12-27 10:15:00,105.15,105.3,105.12,105.24,47160.0,101.4872,101.632,101.4583,101.5741,47160.0
2021-12-27 10:20:00,105.25,105.44,105.22,105.34,52466.0,101.5838,101.7671,101.5548,101.6706,52466.0
2021-12-27 10:25:00,105.29,105.32,105.24,105.25,45647.0,101.6224,101.6513,101.5741,101.5838,45647.0
2021-12-27 10:30:00,105.28,105.29,105.23,105.23,6588.0,101.6127,101.6224,101.5645,101.5645,6588.0
2021-12-27 10:35:00,105.23,105.32,105.22,105.27,21486.0,101.5645,101.6513,101.5548,101.6031,21486.0
2021-12-27 10:40:00,105.24,105.3,105.23,105.3,22383.0,101.5741,101.632,101.5645,101.632,22383.0
2021-12-27 10:45:00,105.31,105.34,105.21,105.24,35074.0,101.6417,101.6706,101.5451,101.5741,35074.0
2021-12-27 10:50:00,105.25,105.26,105.08,105.12,12733.0,101.5838,101.5934,101.4197,101.4583,12733.0
2021-12-27 10:55:00,105.11,105.23,105.11,105.22,15855.0,101.4486,101.5645,101.4486,101.5548,15855.0
2021-12-27 11:00:00,105.25,105.25,105.16,105.22,45278.0,101.5838,101.5838,101.4969,101.5548,45278.0
2021-12-27 11:05:00,105.22,105.4,105.21,105.4,123758.0,101.5548,101.7285,101.5451,101.7285,123758.0
2021-12-27 11:10:00,105.4,105.41,105.3,105.34,187182.0,101.7285,101.7382,101.632,101.6706,187182.0
2021-12-27 11:15:00,105.35,105.53,105.34,105.48,66701.0,101.6803,101.854,101.6706,101.8057,66701.0
2021-12-27 11:20:00,105.47,105.69,105.45,105.53,61211.0,101.7961,102.0084,101.7768,101.854,61211.0
2021-12-27 11:25:00,105.53,105.66,105.51,105.66,34810.0,101.854,101.9795,101.8347,101.9795,34810.0
2021-12-27 11:30:00,105.66,105.76,105.57,105.6,25921.0,101.9795,102.076,101.8926,101.9216,25921.0
2021-12-27 11:35:00,105.61,105.61,105.23,105.28,13882.0,101.9312,101.9312,101.5645,101.6127,13882.0
2021-12-27 11:40:00,105.28,105.4,105.25,105.35,13119.0,101.6127,101.7285,101.5838,101.6803,13119.0
2021-12-27 11:45:00,105.36,105.6,105.23,105.6,8470.0,101.6899,101.9216,101.5645,101.9216,8470.0
2021-12-27 11:50:00,105.64,105.74,105.61,105.68,12950.0,101.9602,102.0567,101.9312,101.9988,12950.0
2021-12-27 11:55:00,105.7,105.7,105.56,105.64,8829.0,102.0181,102.0181,101.883,101.9602,8829.0
2021-12-27 12:00:00,105.65,105.68,105.62,105.62,7101.0,101.9698,101.9988,101.9409,101.9409,7101.0
2021-12-27 12:05:00,105.62,105.64,105.53,105.54,22054.0,101.9409,101.9602,101.854,101.8637,22054.0
2021-12-27 12:10:00,105.54,105.72,105.53,105.61,64824.0,101.8637,102.0374,101.854,101.9312,64824.0
2021-12-27 12:15:00,105.62,105.68,105.61,105.64,18023.0,101.9409,101.9988,101.9312,101.9602,18023.0
2021-12-27 12:20:00,105.63,105.71,105.57,105.62,53151.0,101.9505,102.0277,101.8926,101.9409,53151.0
2021-12-27 12:25:00,105.66,105.67,105.6,105.64,16691.0,101.9795,101.9891,101.9216,101.9602,16691.0
2021-12-27 12:30:00,105.65,105.65,105.52,105.53,16045.0,101.9698,101.9698,101.8444,101.854,16045.0
2021-12-27 12:35:00,105.52,105.59,105.51,105.59,9095.0,101.8444,101.9119,101.8347,101.9119,9095.0
2021-12-27 12:40:00,105.6,105.62,105.51,105.52,4565.0,101.9216,101.9409,101.8347,101.8444,4565.0
2021-12-27 12:45:00,105.53,105.6,105.52,105.56,5524.0,101.854,101.9216,101.8444,101.883,5524.0
2021-12-27 12:50:00,105.59,105.65,105.55,105.64,8373.0,101.9119,101.9698,101.8733,101.9602,8373.0
2021-12-27 12:55:00,105.63,105.73,105.62,105.67,9708.0,101.9505,102.047,101.9409,101.9891,9708.0
2021-12-27 13:00:00,105.67,105.71,105.63,105.71,5171.0,101.9891,102.0277,101.9505,102.0277,5171.0
2021-12-27 13:05:00,105.71,105.81,105.7,105.81,6593.0,102.0277,102.1242,102.0181,102.1242,6593.0
2021-12-27 13:10:00,105.8,105.8,105.65,105.67,15751.0,102.1146,102.1146,101.9698,101.9891,15751.0
2021-12-27 13:15:00,105.69,105.72,105.62,105.66,14479.0,102.0084,102.0374,101.9409,101.9795,14479.0
2021-12-27 13:20:00,105.66,105.7,105.58,105.67,28581.0,101.9795,102.0181,101.9023,101.9891,28581.0
2021-12-27 13:25:00,105.67,105.73,105.63,105.69,31166.0,101.9891,102.047,101.9505,102.0084,31166.0
2021-12-27 13:30:00,105.7,105.72,105.26,105.28,58359.0,102.0181,102.0374,101.5934,101.6127,58359.0
2021-12-27 13:35:00,105.28,105.35,105.21,105.26,22556.0,101.6127,101.6803,101.5451,101.5934,22556.0
2021-12-27 13:40:00,105.28,105.42,105.23,105.39,11531.0,101.6127,101.7478,101.5645,101.7189,11531.0
2021-12-27 13:45:00,105.38,105.38,105.27,105.27,15340.0,101.7092,101.7092,101.6031,101.6031,15340.0
2021-12-27 13:50:00,105.26,105.34,105.26,105.31,40635.0,101.5934,101.6706,101.5934,101.6417,40635.0
2021-12-27 13:55:00,105.31,105.35,105.27,105.29,58460.0,101.6417,101.6803,101.6031,101.6224,58460.0
2021-12-27 14:00:00,105.28,105.44,105.28,105.36,93509.0,101.6127,101.7671,101.6127,101.6899,93509.0
2021-12-27 14:05:00,105.37,105.46,105.34,105.38,41185.0,101.6996,101.7864,101.6706,101.7092,41185.0
2021-12-27 14:10:00,105.39,105.46,105.35,105.46,96456.0,101.7189,101.7864,101.6803,101.7864,96456.0
2021-12-27 14:15:00,105.48,105.5,105.32,105.36,72570.0,101.8057,101.825,101.6513,101.6899,72570.0
2021-12-27 14:20:00,105.36,105.36,105.3,105.33,42466.0,101.6899,101.6899,101.632,101.661,42466.0
2021-12-27 14:25:00,105.32,105.35,105.27,105.32,35568.0,101.6513,101.6803,101.6031,101.6513,35568.0
2021-12-27 14:30:00,105.35,105.35,105.3,105.31,24133.0,101.6803,101.6803,101.632,101.6417,24133.0
2021-12-27 14:35:00,105.32,105.32,105.24,105.28,13152.0,101.6513,101.6513,101.5741,101.6127,13152.0
2021-12-27 14:40:00,105.27,105.37,105.26,105.28,40490.0,101.6031,101.6996,101.5934,101.6127,40490.0
2021-12-27 14:45:00,105.28,105.32,105.25,105.27,14996.0,101.6127,101.6513,101.5838,101.6031,14996.0
2021-12-27 14:50:00,105.27,105.34,105.24,105.28,34393.0,101.6031,101.6706,101.5741,101.6127,34393.0
2021-12-27 14:55:00,105.27,105.32,105.23,105.27,22500.0,101.6031,101.6513,101.5645,101.6031,22500.0
2021-12-27 15:00:00,105.27,105.32,105.24,105.25,35861.0,101.6031,101.6513,101.5741,101.5838,35861.0
2021-12-27 15:05:00,105.25,105.29,105.18,105.29,12684.0,101.5838,101.6224,101.5162,101.6224,12684.0
2021-12-27 15:10:00,105.29,105.29,105.2,105.22,42357.0,101.6224,101.6224,101.5355,101.5548,42357.0
2021-12-27 15:15:00,105.22,105.28,105.21,105.24,34439.0,101.5548,101.6127,101.5451,101.5741,34439.0
2021-12-27 15:20:00,105.25,105.26,105.22,105.23,30791.0,101.5838,101.5934,101.5548,101.5645,30791.0
2021-12-27 15:25:00,105.24,105.34,105.23,105.3,57950.0,101.5741,101.6706,101.5645,101.632,57950.0
2021-12-27 15:30:00,105.32,105.59,105.29,105.52,75959.0,101.6513,101.9119,101.6224,101.8444,75959.0
2021-12-27 15:35:00,105.52,105.78,105.46,105.78,49883.0,101.8444,102.0953,101.7864,102.0953,49883.0
2021-12-27 15:40:00,105.79,105.82,105.68,105.72,50931.0,102.1049,102.1339,101.9988,102.0374,50931.0
2021-12-27 15:45:00,105.71,105.96,105.71,105.88,77995.0,102.0277,102.269,102.0277,102.1918,77995.0
2021-12-27 15:50:00,105.89,105.94,105.82,105.9,220400.0,102.2015,102.2497,102.1339,102.2111,220400.0
2021-12-27 15:55:00,105.9,106.25,105.83,106.22,236543.0,102.2111,102.5489,102.1436,102.52,236543.0
2021-12-28 09:30:00,106.21,107.27,106.12,106.95,59704.0,102.5103,103.5334,102.4235,103.2245,59704.0
2021-12-28 09:35:00,106.96,107.13,106.52,106.9,6872.0,103.2342,103.3983,102.8095,103.1763,6872.0
2021-12-28 09:40:00,106.97,107.41,106.97,107.19,22280.0,103.2438,103.6685,103.2438,103.4562,22280.0
2021-12-28 09:45:00,107.24,107.57,107.2,107.28,14647.0,103.5044,103.8229,103.4658,103.543,14647.0
2021-12-28 09:50:00,107.3,107.67,107.14,107.51,22118.0,103.5623,103.9195,103.4079,103.765,22118.0
2021-12-28 09:55:00,107.51,107.8,107.41,107.57,27769.0,103.765,104.0449,103.6685,103.8229,27769.0
2021-12-28 10:00:00,107.62,107.64,107.47,107.5,46299.0,103.8712,103.8905,103.7264,103.7554,46299.0
2021-12-28 10:05:00,107.52,107.74,107.2,107.21,42710.0,103.7747,103.987,103.4658,103.4755,42710.0
2021-12-28 10:10:00,107.21,107.49,107.14,107.23,28771.0,103.4755,103.7457,103.4079,103.4948,28771.0
2021-12-28 10:15:00,107.21,107.22,106.94,107.05,30648.0,103.4755,103.4851,103.2149,103.3211,30648.0
2021-12-28 10:20:00,107.08,107.24,107.03,107.21,8018.0,103.35,103.5044,103.3018,103.4755,8018.0
2021-12-28 10:25:00,107.24,107.31,107.19,107.26,7967.0,103.5044,103.572,103.4562,103.5237,7967.0
2021-12-28 10:30:00,107.24,107.44,107.17,107.34,12317.0,103.5044,103.6975,103.4369,103.601,12317.0
2021-12-28 10:35:00,107.35,107.38,107.07,107.07,10609.0,103.6106,103.6396,103.3404,103.3404,10609.0
2021-12-28 10:40:00,107.1,107.2,107.04,107.12,7943.0,103.3693,103.4658,103.3114,103.3886,7943.0
2021-12-28 10:45:00,107.08,107.39,107.08,107.28,5385.0,103.35,103.6492,103.35,103.543,5385.0
2021-12-28 10:50:00,107.3,107.4,107.09,107.09,7095.0,103.5623,103.6589,103.3597,103.3597,7095.0
2021-12-28 10:55:00,107.09,107.13,106.88,106.89,13734.0,103.3597,103.3983,103.157,103.1666,13734.0
2021-12-28 11:00:00,106.89,107.02,106.83,107.01,8093.0,103.1666,103.2921,103.1087,103.2824,8093.0
2021-12-28 11:05:00,107.02,107.12,106.85,106.87,5881.0,103.2921,103.3886,103.128,103.1473,5881.0
2021-12-28 11:10:00,106.87,106.89,106.78,106.81,6783.0,103.1473,103.1666,103.0605,103.0894,6783.0
2021-12-28 11:15:00,106.78,106.79,106.71,106.76,4172.0,103.0605,103.0701,102.9929,103.0412,4172.0
2021-12-28 11:20:00,106.78,106.82,106.7,106.74,6053.0,103.0605,103.0991,102.9832,103.0219,6053.0
2021-12-28 11:25:00,106.68,106.68,106.49,106.67,6509.0,102.9639,102.9639,102.7806,102.9543,6509.0
2021-12-28 11:30:00,106.69,106.71,106.57,106.71,5352.0,102.9736,102.9929,102.8578,102.9929,5352.0
2021-12-28 11:35:00,106.65,106.72,106.63,106.69,4613.0,102.935,103.0026,102.9157,102.9736,4613.0
2021-12-28 11:40:00,106.71,106.78,106.55,106.6,7268.0,102.9929,103.0605,102.8385,102.8867,7268.0
2021-12-28 11:45:00,106.62,106.77,106.57,106.77,5406.0,102.906,103.0508,102.8578,103.0508,5406.0
2021-12-28 11:50:00,106.74,106.87,106.73,106.83,5547.0,103.0219,103.1473,103.0122,103.1087,5547.0
2021-12-28 11:55:00,106.84,106.84,106.77,106.81,3499.0,103.1184,103.1184,103.0508,103.0894,3499.0
2021-12-28 12:00:00,106.81,106.82,106.72,106.79,5872.0,103.0894,103.0991,103.0026,103.0701,5872.0
2021-12-28 12:05:00,106.76,106.82,106.73,106.8,5491.0,103.0412,103.0991,103.0122,103.0798,5491.0
2021-12-28 12:10:00,106.77,106.79,106.73,106.77,2533.0,103.0508,103.0701,103.0122,103.0508,2533.0
2021-12-28 12:15:00,106.79,106.79,106.72,106.75,2200.0,103.0701,103.0701,103.0026,103.0315,2200.0
2021-12-28 12:20:00,106.76,106.76,106.59,106.7,9674.0,103.0412,103.0412,102.8771,102.9832,9674.0
2021-12-28 12:25:00,106.69,106.7,106.48,106.48,6885.0,102.9736,102.9832,102.7709,102.7709,6885.0
2021-12-28 12:30:00,106.5,106.5,106.24,106.24,6435.0,102.7902,102.7902,102.5393,102.5393,6435.0
2021-12-28 12:35:00,106.23,106.33,106.12,106.29,8131.0,102.5296,102.6261,102.4235,102.5875,8131.0
2021-12-28 12:40:00,106.3,106.4,106.27,106.4,3977.0,102.5972,102.6937,102.5682,102.6937,3977.0
2021-12-28 12:45:00,106.44,106.49,106.35,106.49,2731.0,102.7323,102.7806,102.6454,102.7806,2731.0
2021-12-28 12:50:00,106.52,106.63,106.52,106.63,10118.0,102.8095,102.9157,102.8095,102.9157,10118.0
2021-12-28 12:55:00,106.63,106.67,106.57,106.66,6771.0,102.9157,102.9543,102.8578,102.9446,6771.0
2021-12-28 13:00:00,106.65,106.72,106.61,106.67,2912.0,102.935,103.0026,102.8964,102.9543,2912.0
2021-12-28 13:05:00,106.72,106.73,106.68,106.71,2905.0,103.0026,103.0122,102.9639,102.9929,2905.0
2021-12-28 13:10:00,106.68,106.79,106.66,106.7,4394.0,102.9639,103.0701,102.9446,102.9832,4394.0
2021-12-28 13:15:00,106.71,106.72,106.65,106.68,1512.0,102.9929,103.0026,102.935,102.9639,1512.0
2021-12-28 13:20:00,106.68,106.72,106.68,106.71,3143.0,102.9639,103.0026,102.9639,102.9929,3143.0
2021-12-28 13:25:00,106.71,106.74,106.63,106.72,3953.0,102.9929,103.0219,102.9157,103.0026,3953.0
2021-12-28 13:30:00,106.74,106.74,106.54,106.6,8426.0,103.0219,103.0219,102.8288,102.8867,8426.0
2021-12-28 13:35:00,106.57,106.59,106.48,106.52,6340.0,102.8578,102.8771,102.7709,102.8095,6340.0
2021-12-28 13:40:00,106.51,106.62,106.51,106.6,11211.0,102.7999,102.906,102.7999,102.8867,11211.0
2021-12-28 13:45:00,106.58,106.76,106.58,106.75,5025.0,102.8674,103.0412,102.8674,103.0315,5025.0
2021-12-28 13:50:00,106.74,106.87,106.72,106.84,6980.0,103.0219,103.1473,103.0026,103.1184,6980.0
2021-12-28 13:55:00,106.86,107.02,106.82,107.02,7308.0,103.1377,103.2921,103.0991,103.2921,7308.0
2021-12-28 14:00:00,107.02,107.03,106.81,106.81,4647.0,103.2921,103.3018,103.0894,103.0894,4647.0
2021-12-28 14:05:00,106.85,106.88,106.83,106.83,12454.0,103.128,103.157,103.1087,103.1087,12454.0
2021-12-28 14:10:00,106.85,106.88,106.78,106.83,20071.0,103.128,103.157,103.0605,103.1087,20071.0
2021-12-28 14:15:00,106.84,106.92,106.82,106.87,12453.0,103.1184,103.1956,103.0991,103.1473,12453.0
2021-12-28 14:20:00,106.87,106.9,106.85,106.88,3083.0,103.1473,103.1763,103.128,103.157,3083.0
2021-12-28 14:25:00,106.88,106.88,106.68,106.73,8088.0,103.157,103.157,102.9639,103.0122,8088.0
2021-12-28 14:30:00,106.74,106.86,106.73,106.8,3378.0,103.0219,103.1377,103.0122,103.0798,3378.0
2021-12-28 14:35:00,106.79,106.81,106.74,106.8,3048.0,103.0701,103.0894,103.0219,103.0798,3048.0
2021-12-28 14:40:00,106.8,106.84,106.79,106.8,3899.0,103.0798,103.1184,103.0701,103.0798,3899.0
2021-12-28 14:45:00,106.77,106.79,106.73,106.78,2200.0,103.0508,103.0701,103.0122,103.0605,2200.0
2021-12-28 14:50:00,106.8,106.86,106.75,106.86,4443.0,103.0798,103.1377,103.0315,103.1377,4443.0
2021-12-28 14:55:00,106.86,106.9,106.85,106.89,9187.0,103.1377,103.1763,103.128,103.1666,9187.0
2021-12-28 15:00:00,106.89,106.89,106.84,106.86,7715.0,103.1666,103.1666,103.1184,103.1377,7715.0
2021-12-28 15:05:00,106.85,107.01,106.82,107.01,12399.0,103.128,103.2824,103.0991,103.2824,12399.0
2021-12-28 15:10:00,106.98,107.05,106.93,107.04,5227.0,103.2535,103.3211,103.2052,103.3114,5227.0
2021-12-28 15:15:00,107.06,107.13,107.0,107.1,8374.0,103.3307,103.3983,103.2728,103.3693,8374.0
2021-12-28 15:20:00,107.09,107.15,107.01,107.01,9370.0,103.3597,103.4176,103.2824,103.2824,9370.0
2021-12-28 15:25:00,107.02,107.02,106.92,107.0,15113.0,103.2921,103.2921,103.1956,103.2728,15113.0
2021-12-28 15:30:00,106.99,107.04,106.86,106.88,17321.0,103.2631,103.3114,103.1377,103.157,17321.0
2021-12-28 15:35:00,106.93,107.05,106.93,107.04,15502.0,103.2052,103.3211,103.2052,103.3114,15502.0
2021-12-28 15:40:00,107.03,107.14,107.01,107.12,13971.0,103.3018,103.4079,103.2824,103.3886,13971.0
2021-12-28 15:45:00,107.12,107.26,107.11,107.23,14952.0,103.3886,103.5237,103.379,103.4948,14952.0
2021-12-28 15:50:00,107.2,107.2,106.95,107.01,32477.0,103.4658,103.4658,103.2245,103.2824,32477.0
2021-12-28 15:55:00,107.03,107.03,106.9,106.96,80337.0,103.3018,103.3018,103.1763,103.2342,80337.0
2021-12-29 09:30:00,106.76,107.43,106.6,107.43,29801.0,103.0412,103.6878,102.8867,103.6878,29801.0
2021-12-29 09:35:00,107.31,107.46,107.2,107.36,5713.0,103.572,103.7168,103.4658,103.6203,5713.0
2021-12-29 09:40:00,107.47,107.63,107.23,107.23,10772.0,103.7264,103.8809,103.4948,103.4948,10772.0
2021-12-29 09:45:00,107.23,107.56,107.13,107.21,8590.0,103.4948,103.8133,103.3983,103.4755,8590.0
2021-12-29 09:50:00,107.28,107.7,107.28,107.58,5792.0,103.543,103.9484,103.543,103.8326,5792.0
2021-12-29 09:55:00,107.58,107.72,107.49,107.58,4708.0,103.8326,103.9677,103.7457,103.8326,4708.0
2021-12-29 10:00:00,107.67,107.89,107.53,107.79,17058.0,103.9195,104.1318,103.7843,104.0353,17058.0
2021-12-29 10:05:00,107.84,107.91,107.78,107.79,11724.0,104.0835,104.1511,104.0256,104.0353,11724.0
2021-12-29 10:10:00,107.84,107.93,107.51,107.73,6156.0,104.0835,104.1704,103.765,103.9774,6156.0
2021-12-29 10:15:00,107.73,107.81,107.5,107.81,8231.0,103.9774,104.0546,103.7554,104.0546,8231.0
2021-12-29 10:20:00,107.87,107.87,107.72,107.78,9712.0,104.1125,104.1125,103.9677,104.0256,9712.0
2021-12-29 10:25:00,107.77,107.77,107.65,107.68,4360.0,104.016,104.016,103.9002,103.9291,4360.0
2021-12-29 10:30:00,107.65,107.87,107.55,107.78,7774.0,103.9002,104.1125,103.8036,104.0256,7774.0
2021-12-29 10:35:00,107.83,107.95,107.82,107.91,3797.0,104.0739,104.1897,104.0642,104.1511,3797.0
2021-12-29 10:40:00,107.81,107.93,107.76,107.9,7116.0,104.0546,104.1704,104.0063,104.1414,7116.0
2021-12-29 10:45:00,107.9,108.14,107.82,108.1,18363.0,104.1414,104.3731,104.0642,104.3345,18363.0
2021-12-29 10:50:00,108.09,108.13,107.93,108.09,8676.0,104.3248,104.3634,104.1704,104.3248,8676.0
2021-12-29 10:55:00,108.12,108.24,108.11,108.19,5451.0,104.3538,104.4696,104.3441,104.4213,5451.0
2021-12-29 11:00:00,108.17,108.39,108.17,108.36,5297.0,104.402,104.6144,104.402,104.5854,5297.0
2021-12-29 11:05:00,108.33,108.35,108.25,108.25,8697.0,104.5565,104.5758,104.4793,104.4793,8697.0
2021-12-29 11:10:00,108.25,108.32,108.23,108.24,3525.0,104.4793,104.5468,104.46,104.4696,3525.0
2021-12-29 11:15:00,108.21,108.3,108.19,108.25,7317.0,104.4406,104.5275,104.4213,104.4793,7317.0
2021-12-29 11:20:00,108.23,108.25,108.12,108.23,9301.0,104.46,104.4793,104.3538,104.46,9301.0
2021-12-29 11:25:00,108.25,108.25,108.13,108.15,8986.0,104.4793,104.4793,104.3634,104.3827,8986.0
2021-12-29 11:30:00,108.09,108.11,107.9,107.95,6410.0,104.3248,104.3441,104.1414,104.1897,6410.0
2021-12-29 11:35:00,107.91,107.98,107.88,107.88,4302.0,104.1511,104.2187,104.1221,104.1221,4302.0
2021-12-29 11:40:00,107.92,107.95,107.88,107.91,3085.0,104.1607,104.1897,104.1221,104.1511,3085.0
2021-12-29 11:45:00,107.92,107.95,107.84,107.84,4428.0,104.1607,104.1897,104.0835,104.0835,4428.0
2021-12-29 11:50:00,107.82,107.91,107.82,107.91,3264.0,104.0642,104.1511,104.0642,104.1511,3264.0
2021-12-29 11:55:00,107.93,107.94,107.79,107.87,11437.0,104.1704,104.1801,104.0353,104.1125,11437.0
2021-12-29 12:00:00,107.87,107.87,107.79,107.83,2549.0,104.1125,104.1125,104.0353,104.0739,2549.0
2021-12-29 12:05:00,107.86,107.94,107.81,107.84,4295.0,104.1028,104.1801,104.0546,104.0835,4295.0
2021-12-29 12:10:00,107.84,107.85,107.79,107.79,2641.0,104.0835,104.0932,104.0353,104.0353,2641.0
2021-12-29 12:15:00,107.76,107.79,107.71,107.76,4828.0,104.0063,104.0353,103.9581,104.0063,4828.0
2021-12-29 12:20:00,107.75,107.79,107.74,107.78,1800.0,103.9967,104.0353,103.987,104.0256,1800.0
2021-12-29 12:25:00,107.64,107.71,107.63,107.7,4193.0,103.8905,103.9581,103.8809,103.9484,4193.0
2021-12-29 12:30:00,107.73,107.75,107.73,107.75,705.0,103.9774,103.9967,103.9774,103.9967,705.0
2021-12-29 12:35:00,107.73,107.79,107.73,107.79,2722.0,103.9774,104.0353,103.9774,104.0353,2722.0
2021-12-29 12:40:00,107.8,107.8,107.75,107.75,3674.0,104.0449,104.0449,103.9967,103.9967,3674.0
2021-12-29 12:45:00,107.73,107.75,107.66,107.71,7298.0,103.9774,103.9967,103.9098,103.9581,7298.0
2021-12-29 12:50:00,107.75,107.91,107.74,107.89,22942.0,103.9967,104.1511,103.987,104.1318,22942.0
2021-12-29 12:55:00,107.93,107.97,107.9,107.92,3373.0,104.1704,104.209,104.1414,104.1607,3373.0
2021-12-29 13:00:00,107.9,107.98,107.9,107.96,2056.0,104.1414,104.2187,104.1414,104.1994,2056.0
2021-12-29 13:05:00,107.97,108.02,107.96,107.98,13174.0,104.209,104.2573,104.1994,104.2187,13174.0
2021-12-29 13:10:00,108.01,108.01,107.95,107.95,4215.0,104.2476,104.2476,104.1897,104.1897,4215.0
2021-12-29 13:15:00,107.94,107.94,107.88,107.89,6904.0,104.1801,104.1801,104.1221,104.1318,6904.0
2021-12-29 13:20:00,107.89,107.9,107.73,107.73,5791.0,104.1318,104.1414,103.9774,103.9774,5791.0
2021-12-29 13:25:00,107.73,107.8,107.72,107.76,3709.0,103.9774,104.0449,103.9677,104.0063,3709.0
2021-12-29 13:30:00,107.77,107.83,107.75,107.82,2222.0,104.016,104.0739,103.9967,104.0642,2222.0
2021-12-29 13:35:00,107.8,107.92,107.79,107.91,4842.0,104.0449,104.1607,104.0353,104.1511,4842.0
2021-12-29 13:40:00,107.91,107.96,107.89,107.93,3496.0,104.1511,104.1994,104.1318,104.1704,3496.0
2021-12-29 13:45:00,107.94,108.0,107.93,108.0,3280.0,104.1801,104.238,104.1704,104.238,3280.0
2021-12-29 13:50:00,107.96,108.04,107.94,108.02,8273.0,104.1994,104.2766,104.1801,104.2573,8273.0
2021-12-29 13:55:00,108.03,108.15,108.03,108.12,8943.0,104.2669,104.3827,104.2669,104.3538,8943.0
2021-12-29 14:00:00,108.06,108.08,107.98,108.0,2582.0,104.2959,104.3152,104.2187,104.238,2582.0
2021-12-29 14:05:00,107.98,108.01,107.94,107.94,2890.0,104.2187,104.2476,104.1801,104.1801,2890.0
2021-12-29 14:10:00,107.98,107.98,107.9,107.92,3902.0,104.2187,104.2187,104.1414,104.1607,3902.0
2021-12-29 14:15:00,107.92,108.09,107.91,108.06,15281.0,104.1607,104.3248,104.1511,104.2959,15281.0
2021-12-29 14:20:00,108.05,108.12,108.05,108.07,4333.0,104.2862,104.3538,104.2862,104.3055,4333.0
2021-12-29 14:25:00,108.05,108.15,108.03,108.12,12827.0,104.2862,104.3827,104.2669,104.3538,12827.0
2021-12-29 14:30:00,108.12,108.21,108.07,108.19,6122.0,104.3538,104.4406,104.3055,104.4213,6122.0
2021-12-29 14:35:00,108.15,108.23,108.09,108.21,7265.0,104.3827,104.46,104.3248,104.4406,7265.0
2021-12-29 14:40:00,108.22,108.34,108.18,108.33,17584.0,104.4503,104.5661,104.4117,104.5565,17584.0
2021-12-29 14:45:00,108.34,108.36,108.29,108.31,6204.0,104.5661,104.5854,104.5179,104.5372,6204.0
2021-12-29 14:50:00,108.34,108.45,108.29,108.43,11273.0,104.5661,104.6723,104.5179,104.653,11273.0
2021-12-29 14:55:00,108.43,108.43,108.28,108.32,13009.0,104.653,104.653,104.5082,104.5468,13009.0
2021-12-29 15:00:00,108.35,108.36,108.32,108.35,5745.0,104.5758,104.5854,104.5468,104.5758,5745.0
2021-12-29 15:05:00,108.34,108.44,108.33,108.42,7726.0,104.5661,104.6626,104.5565,104.6433,7726.0
2021-12-29 15:10:00,108.4,108.49,108.4,108.47,8549.0,104.624,104.7109,104.624,104.6916,8549.0
2021-12-29 15:15:00,108.47,108.62,108.45,108.61,12939.0,104.6916,104.8364,104.6723,104.8267,12939.0
2021-12-29 15:20:00,108.59,108.61,108.47,108.55,11368.0,104.8074,104.8267,104.6916,104.7688,11368.0
2021-12-29 15:25:00,108.57,108.66,108.56,108.6,8642.0,104.7881,104.875,104.7785,104.8171,8642.0
2021-12-29 15:30:00,108.61,108.62,108.52,108.62,12824.0,104.8267,104.8364,104.7398,104.8364,12824.0
2021-12-29 15:35:00,108.61,108.65,108.51,108.55,16159.0,104.8267,104.8653,104.7302,104.7688,16159.0
2021-12-29 15:40:00,108.57,108.6,108.51,108.51,18257.0,104.7881,104.8171,104.7302,104.7302,18257.0
2021-12-29 15:45:00,108.51,108.82,108.5,108.8,22460.0,104.7302,105.0294,104.7205,105.0101,22460.0
2021-12-29 15:50:00,108.83,108.83,108.58,108.6,43515.0,105.0391,105.0391,104.7978,104.8171,43515.0
2021-12-29 15:55:00,108.59,108.59,108.33,108.36,78209.0,104.8074,104.8074,104.5565,104.5854,78209.0
2021-12-30 09:30:00,108.38,108.83,108.31,108.49,37802.0,104.6047,105.0391,104.5372,104.7109,37802.0
2021-12-30 09:35:00,108.59,108.88,108.55,108.74,6703.0,104.8074,105.0873,104.7688,104.9522,6703.0
2021-12-30 09:40:00,108.52,108.56,108.25,108.36,5613.0,104.7398,104.7785,104.4793,104.5854,5613.0
2021-12-30 09:45:00,108.33,108.58,108.19,108.5,4063.0,104.5565,104.7978,104.4213,104.7205,4063.0
2021-12-30 09:50:00,108.6,108.69,108.43,108.43,1040.0,104.8171,104.9039,104.653,104.653,1040.0
2021-12-30 09:55:00,108.41,108.46,108.33,108.41,2751.0,104.6337,104.6819,104.5565,104.6337,2751.0
2021-12-30 10:00:00,108.43,108.52,108.11,108.24,10789.0,104.653,104.7398,104.3441,104.4696,10789.0
2021-12-30 10:05:00,108.23,108.41,108.17,108.22,4616.0,104.46,104.6337,104.402,104.4503,4616.0
2021-12-30 10:10:00,108.2,108.21,107.74,107.79,15679.0,104.431,104.4406,103.987,104.0353,15679.0
2021-12-30 10:15:00,107.73,107.92,107.69,107.78,7267.0,103.9774,104.1607,103.9388,104.0256,7267.0
2021-12-30 10:20:00,107.75,107.78,107.47,107.65,8413.0,103.9967,104.0256,103.7264,103.9002,8413.0
2021-12-30 10:25:00,107.7,107.75,107.64,107.67,3172.0,103.9484,103.9967,103.8905,103.9195,3172.0
2021-12-30 10:30:00,107.69,107.69,107.48,107.61,2206.0,103.9388,103.9388,103.7361,103.8615,2206.0
2021-12-30 10:35:00,107.6,107.61,107.35,107.39,6949.0,103.8519,103.8615,103.6106,103.6492,6949.0
2021-12-30 10:40:00,107.44,107.51,107.42,107.51,3306.0,103.6975,103.765,103.6782,103.765,3306.0
2021-12-30 10:45:00,107.55,107.55,107.2,107.2,11272.0,103.8036,103.8036,103.4658,103.4658,11272.0
2021-12-30 10:50:00,107.19,107.34,107.12,107.22,18941.0,103.4562,103.601,103.3886,103.4851,18941.0
2021-12-30 10:55:00,107.24,107.41,107.16,107.2,12793.0,103.5044,103.6685,103.4272,103.4658,12793.0
2021-12-30 11:00:00,107.21,107.32,107.18,107.31,5794.0,103.4755,103.5817,103.4465,103.572,5794.0
2021-12-30 11:05:00,107.35,107.44,107.32,107.36,9661.0,103.6106,103.6975,103.5817,103.6203,9661.0
2021-12-30 11:10:00,107.4,107.75,107.4,107.75,4327.0,103.6589,103.9967,103.6589,103.9967,4327.0
2021-12-30 11:15:00,107.76,107.94,107.74,107.94,18055.0,104.0063,104.1801,103.987,104.1801,18055.0
2021-12-30 11:20:00,107.9,107.91,107.74,107.82,15573.0,104.1414,104.1511,103.987,104.0642,15573.0
2021-12-30 11:25:00,107.81,107.86,107.73,107.8,6385.0,104.0546,104.1028,103.9774,104.0449,6385.0
2021-12-30 11:30:00,107.83,108.03,107.83,108.02,8511.0,104.0739,104.2669,104.0739,104.2573,8511.0
2021-12-30 11:35:00,108.03,108.1,107.97,108.1,3329.0,104.2669,104.3345,104.209,104.3345,3329.0
2021-12-30 11:40:00,108.1,108.12,107.91,107.95,3907.0,104.3345,104.3538,104.1511,104.1897,3907.0
2021-12-30 11:45:00,107.99,108.06,107.97,107.99,2905.0,104.2283,104.2959,104.209,104.2283,2905.0
2021-12-30 11:50:00,107.95,108.04,107.93,108.03,2901.0,104.1897,104.2766,104.1704,104.2669,2901.0
2021-12-30 11:55:00,108.06,108.27,108.05,108.24,9477.0,104.2959,104.4986,104.2862,104.4696,9477.0
2021-12-30 12:00:00,108.25,108.25,108.09,108.11,7538.0,104.4793,104.4793,104.3248,104.3441,7538.0
2021-12-30 12:05:00,108.09,108.13,108.05,108.13,4937.0,104.3248,104.3634,104.2862,104.3634,4937.0
2021-12-30 12:10:00,108.18,108.21,108.12,108.15,3986.0,104.4117,104.4406,104.3538,104.3827,3986.0
2021-12-30 12:15:00,108.17,108.17,108.04,108.05,3282.0,104.402,104.402,104.2766,104.2862,3282.0
2021-12-30 12:20:00,108.04,108.09,108.02,108.08,9032.0,104.2766,104.3248,104.2573,104.3152,9032.0
2021-12-30 12:25:00,108.09,108.12,108.02,108.03,4263.0,104.3248,104.3538,104.2573,104.2669,4263.0
2021-12-30 12:30:00,107.99,108.05,107.98,108.05,5395.0,104.2283,104.2862,104.2187,104.2862,5395.0
2021-12-30 12:35:00,108.06,108.21,108.06,108.17,3791.0,104.2959,104.4406,104.2959,104.402,3791.0
2021-12-30 12:40:00,108.14,108.17,108.12,108.16,2638.0,104.3731,104.402,104.3538,104.3924,2638.0
2021-12-30 12:45:00,108.12,108.19,108.12,108.15,5463.0,104.3538,104.4213,104.3538,104.3827,5463.0
2021-12-30 12:50:00,108.15,108.16,108.09,108.16,5344.0,104.3827,104.3924,104.3248,104.3924,5344.0
2021-12-30 12:55:00,108.15,108.21,108.15,108.19,3495.0,104.3827,104.4406,104.3827,104.4213,3495.0
2021-12-30 13:00:00,108.17,108.18,108.15,108.15,1527.0,104.402,104.4117,104.3827,104.3827,1527.0
2021-12-30 13:05:00,108.17,108.24,108.13,108.23,4706.0,104.402,104.4696,104.3634,104.46,4706.0
2021-12-30 13:10:00,108.17,108.28,108.17,108.21,2297.0,104.402,104.5082,104.402,104.4406,2297.0
2021-12-30 13:15:00,108.2,108.24,108.12,108.14,2664.0,104.431,104.4696,104.3538,104.3731,2664.0
2021-12-30 13:20:00,108.15,108.17,108.12,108.13,2588.0,104.3827,104.402,104.3538,104.3634,2588.0
2021-12-30 13:25:00,108.14,108.15,108.01,108.14,4444.0,104.3731,104.3827,104.2476,104.3731,4444.0
2021-12-30 13:30:00,108.18,108.18,108.07,108.15,4500.0,104.4117,104.4117,104.3055,104.3827,4500.0
2021-12-30 13:35:00,108.13,108.17,108.12,108.14,2028.0,104.3634,104.402,104.3538,104.3731,2028.0
2021-12-30 13:40:00,108.13,108.17,108.12,108.17,3622.0,104.3634,104.402,104.3538,104.402,3622.0
2021-12-30 13:45:00,108.18,108.27,108.17,108.22,3364.0,104.4117,104.4986,104.402,104.4503,3364.0
2021-12-30 13:50:00,108.23,108.23,108.16,108.16,2467.0,104.46,104.46,104.3924,104.3924,2467.0
2021-12-30 13:55:00,108.15,108.15,107.97,108.01,3135.0,104.3827,104.3827,104.209,104.2476,3135.0
2021-12-30 14:00:00,107.98,108.03,107.97,107.97,5685.0,104.2187,104.2669,104.209,104.209,5685.0
2021-12-30 14:05:00,107.94,108.02,107.87,108.02,5883.0,104.1801,104.2573,104.1125,104.2573,5883.0
2021-12-30 14:10:00,108.01,108.05,107.91,107.93,8058.0,104.2476,104.2862,104.1511,104.1704,8058.0
2021-12-30 14:15:00,107.94,108.01,107.92,107.98,9329.0,104.1801,104.2476,104.1607,104.2187,9329.0
2021-12-30 14:20:00,107.98,108.02,107.94,108.01,4814.0,104.2187,104.2573,104.1801,104.2476,4814.0
2021-12-30 14:25:00,108.02,108.1,108.01,108.09,6519.0,104.2573,104.3345,104.2476,104.3248,6519.0
2021-12-30 14:30:00,108.07,108.11,108.02,108.05,3875.0,104.3055,104.3441,104.2573,104.2862,3875.0
2021-12-30 14:35:00,108.05,108.08,107.96,108.08,3551.0,104.2862,104.3152,104.1994,104.3152,3551.0
2021-12-30 14:40:00,108.08,108.1,108.04,108.07,8298.0,104.3152,104.3345,104.2766,104.3055,8298.0
2021-12-30 14:45:00,108.08,108.08,107.98,108.05,2566.0,104.3152,104.3152,104.2187,104.2862,2566.0
2021-12-30 14:50:00,108.01,108.04,107.99,108.0,1766.0,104.2476,104.2766,104.2283,104.238,1766.0
2021-12-30 14:55:00,107.99,108.15,107.99,108.12,4575.0,104.2283,104.3827,104.2283,104.3538,4575.0
2021-12-30 15:00:00,108.11,108.13,108.0,108.02,9198.0,104.3441,104.3634,104.238,104.2573,9198.0
2021-12-30 15:05:00,108.03,108.04,107.86,107.88,5330.0,104.2669,104.2766,104.1028,104.1221,5330.0
2021-12-30 15:10:00,107.9,107.9,107.78,107.84,4764.0,104.1414,104.1414,104.0256,104.0835,4764.0
2021-12-30 15:15:00,107.81,107.91,107.8,107.9,12458.0,104.0546,104.1511,104.0449,104.1414,12458.0
2021-12-30 15:20:00,107.9,107.95,107.88,107.94,11976.0,104.1414,104.1897,104.1221,104.1801,11976.0
2021-12-30 15:25:00,107.93,108.11,107.92,108.09,7407.0,104.1704,104.3441,104.1607,104.3248,7407.0
2021-12-30 15:30:00,108.08,108.17,108.02,108.02,15247.0,104.3152,104.402,104.2573,104.2573,15247.0
2021-12-30 15:35:00,108.01,108.03,107.86,108.03,15896.0,104.2476,104.2669,104.1028,104.2669,15896.0
2021-12-30 15:40:00,108.02,108.03,107.83,107.91,8986.0,104.2573,104.2669,104.0739,104.1511,8986.0
2021-12-30 15:45:00,107.91,108.04,107.87,107.97,14608.0,104.1511,104.2766,104.1125,104.209,14608.0
2021-12-30 15:50:00,107.95,107.95,107.67,107.7,28648.0,104.1897,104.1897,103.9195,103.9484,28648.0
2021-12-30 15:55:00,107.69,107.69,107.44,107.51,69857.0,103.9388,103.9388,103.6975,103.765,69857.0
2021-12-31 09:30:00,107.51,107.64,107.2,107.36,20771.0,103.765,103.8905,103.4658,103.6203,20771.0
2021-12-31 09:35:00,107.33,107.33,107.1,107.13,6404.0,103.5913,103.5913,103.3693,103.3983,6404.0
2021-12-31 09:40:00,107.07,107.4,107.07,107.31,4980.0,103.3404,103.6589,103.3404,103.572,4980.0
2021-12-31 09:45:00,107.33,107.54,107.16,107.27,5575.0,103.5913,103.794,103.4272,103.5334,5575.0
2021-12-31 09:50:00,107.2,107.35,107.18,107.3,3608.0,103.4658,103.6106,103.4465,103.5623,3608.0
2021-12-31 09:55:00,107.31,107.38,107.22,107.29,2515.0,103.572,103.6396,103.4851,103.5527,2515.0
2021-12-31 10:00:00,107.31,107.4,107.14,107.39,4985.0,103.572,103.6589,103.4079,103.6492,4985.0
2021-12-31 10:05:00,107.42,107.56,107.42,107.46,7018.0,103.6782,103.8133,103.6782,103.7168,7018.0
2021-12-31 10:10:00,107.39,107.46,107.33,107.39,3866.0,103.6492,103.7168,103.5913,103.6492,3866.0
2021-12-31 10:15:00,107.36,107.41,107.24,107.39,1730.0,103.6203,103.6685,103.5044,103.6492,1730.0
2021-12-31 10:20:00,107.34,107.38,107.24,107.25,5171.0,103.601,103.6396,103.5044,103.5141,5171.0
2021-12-31 10:25:00,107.27,107.38,107.25,107.36,3613.0,103.5334,103.6396,103.5141,103.6203,3613.0
2021-12-31 10:30:00,107.37,107.48,107.29,107.34,13846.0,103.6299,103.7361,103.5527,103.601,13846.0
2021-12-31 10:35:00,107.33,107.4,107.29,107.39,4318.0,103.5913,103.6589,103.5527,103.6492,4318.0
2021-12-31 10:40:00,107.43,107.47,107.42,107.46,3857.0,103.6878,103.7264,103.6782,103.7168,3857.0
2021-12-31 10:45:00,107.45,107.73,107.43,107.72,18566.0,103.7071,103.9774,103.6878,103.9677,18566.0
2021-12-31 10:50:00,107.73,107.78,107.66,107.77,5895.0,103.9774,104.0256,103.9098,104.016,5895.0
2021-12-31 10:55:00,107.8,107.93,107.75,107.9,5055.0,104.0449,104.1704,103.9967,104.1414,5055.0
2021-12-31 11:00:00,107.96,107.98,107.82,107.95,6730.0,104.1994,104.2187,104.0642,104.1897,6730.0
2021-12-31 11:05:00,107.94,107.99,107.91,107.97,3909.0,104.1801,104.2283,104.1511,104.209,3909.0
2021-12-31 11:10:00,107.95,107.99,107.91,107.93,8557.0,104.1897,104.2283,104.1511,104.1704,8557.0
2021-12-31 11:15:00,107.94,107.97,107.87,107.88,4051.0,104.1801,104.209,104.1125,104.1221,4051.0
2021-12-31 11:20:00,107.89,108.01,107.89,107.99,4265.0,104.1318,104.2476,104.1318,104.2283,4265.0
2021-12-31 11:25:00,107.93,107.96,107.89,107.9,2604.0,104.1704,104.1994,104.1318,104.1414,2604.0
2021-12-31 11:30:00,107.88,107.88,107.81,107.87,2276.0,104.1221,104.1221,104.0546,104.1125,2276.0
2021-12-31 11:35:00,107.89,107.95,107.87,107.95,2757.0,104.1318,104.1897,104.1125,104.1897,2757.0
2021-12-31 11:40:00,107.96,108.01,107.94,107.95,3514.0,104.1994,104.2476,104.1801,104.1897,3514.0
2021-12-31 11:45:00,107.96,108.07,107.91,107.95,5264.0,104.1994,104.3055,104.1511,104.1897,5264.0
2021-12-31 11:50:00,107.93,107.94,107.81,107.81,3791.0,104.1704,104.1801,104.0546,104.0546,3791.0
2021-12-31 11:55:00,107.8,107.84,107.7,107.7,3560.0,104.0449,104.0835,103.9484,103.9484,3560.0
2021-12-31 12:00:00,107.67,107.78,107.65,107.75,5834.0,103.9195,104.0256,103.9002,103.9967,5834.0
2021-12-31 12:05:00,107.76,107.9,107.74,107.9,4257.0,104.0063,104.1414,103.987,104.1414,4257.0
2021-12-31 12:10:00,107.87,107.89,107.83,107.86,2686.0,104.1125,104.1318,104.0739,104.1028,2686.0
2021-12-31 12:15:00,107.86,107.91,107.81,107.81,5831.0,104.1028,104.1511,104.0546,104.0546,5831.0
2021-12-31 12:20:00,107.85,107.87,107.82,107.82,2704.0,104.0932,104.1125,104.0642,104.0642,2704.0
2021-12-31 12:25:00,107.82,107.89,107.82,107.85,4661.0,104.0642,104.1318,104.0642,104.0932,4661.0
2021-12-31 12:30:00,107.86,107.88,107.83,107.85,1850.0,104.1028,104.1221,104.0739,104.0932,1850.0
2021-12-31 12:35:00,107.86,108.01,107.85,108.01,7161.0,104.1028,104.2476,104.0932,104.2476,7161.0
2021-12-31 12:40:00,108.02,108.13,107.99,108.11,5282.0,104.2573,104.3634,104.2283,104.3441,5282.0
2021-12-31 12:45:00,108.12,108.15,108.09,108.1,3540.0,104.3538,104.3827,104.3248,104.3345,3540.0
2021-12-31 12:50:00,108.11,108.17,108.09,108.16,7608.0,104.3441,104.402,104.3248,104.3924,7608.0
2021-12-31 12:55:00,108.15,108.26,108.15,108.23,5425.0,104.3827,104.4889,104.3827,104.46,5425.0
2021-12-31 13:00:00,108.23,108.23,108.16,108.23,3448.0,104.46,104.46,104.3924,104.46,3448.0
2021-12-31 13:05:00,108.24,108.33,108.23,108.24,5890.0,104.4696,104.5565,104.46,104.4696,5890.0
2021-12-31 13:10:00,108.23,108.26,108.07,108.09,8793.0,104.46,104.4889,104.3055,104.3248,8793.0
2021-12-31 13:15:00,108.07,108.12,108.04,108.09,4971.0,104.3055,104.3538,104.2766,104.3248,4971.0
2021-12-31 13:20:00,108.09,108.19,108.07,108.18,5262.0,104.3248,104.4213,104.3055,104.4117,5262.0
2021-12-31 13:25:00,108.16,108.24,108.16,108.21,7700.0,104.3924,104.4696,104.3924,104.4406,7700.0
2021-12-31 13:30:00,108.19,108.2,108.11,108.17,2476.0,104.4213,104.431,104.3441,104.402,2476.0
2021-12-31 13:35:00,108.17,108.18,108.13,108.15,3553.0,104.402,104.4117,104.3634,104.3827,3553.0
2021-12-31 13:40:00,108.13,108.17,108.09,108.15,6911.0,104.3634,104.402,104.3248,104.3827,6911.0
2021-12-31 13:45:00,108.14,108.2,108.14,108.18,6732.0,104.3731,104.431,104.3731,104.4117,6732.0
2021-12-31 13:50:00,108.16,108.24,108.14,108.22,7164.0,104.3924,104.4696,104.3731,104.4503,7164.0
2021-12-31 13:55:00,108.22,108.3,108.22,108.28,2398.0,104.4503,104.5275,104.4503,104.5082,2398.0
2021-12-31 14:00:00,108.25,108.28,108.22,108.26,2487.0,104.4793,104.5082,104.4503,104.4889,2487.0
2021-12-31 14:05:00,108.27,108.31,108.27,108.3,1543.0,104.4986,104.5372,104.4986,104.5275,1543.0
2021-12-31 14:10:00,108.3,108.33,108.3,108.3,9181.0,104.5275,104.5565,104.5275,104.5275,9181.0
2021-12-31 14:15:00,108.28,108.28,108.15,108.15,5514.0,104.5082,104.5082,104.3827,104.3827,5514.0
2021-12-31 14:20:00,108.14,108.19,108.13,108.18,1952.0,104.3731,104.4213,104.3634,104.4117,1952.0
2021-12-31 14:25:00,108.18,108.27,108.18,108.25,4589.0,104.4117,104.4986,104.4117,104.4793,4589.0
2021-12-31 14:30:00,108.25,108.4,108.25,108.4,3671.0,104.4793,104.624,104.4793,104.624,3671.0
2021-12-31 14:35:00,108.41,108.46,108.36,108.41,4373.0,104.6337,104.6819,104.5854,104.6337,4373.0
2021-12-31 14:40:00,108.41,108.48,108.38,108.4,8959.0,104.6337,104.7012,104.6047,104.624,8959.0
2021-12-31 14:45:00,108.41,108.42,108.31,108.32,7420.0,104.6337,104.6433,104.5372,104.5468,7420.0
2021-12-31 14:50:00,108.31,108.33,108.28,108.31,5664.0,104.5372,104.5565,104.5082,104.5372,5664.0
2021-12-31 14:55:00,108.31,108.37,108.29,108.37,3443.0,104.5372,104.5951,104.5179,104.5951,3443.0
2021-12-31 15:00:00,108.4,108.48,108.39,108.46,7387.0,104.624,104.7012,104.6144,104.6819,7387.0
2021-12-31 15:05:00,108.47,108.5,108.45,108.5,6644.0,104.6916,104.7205,104.6723,104.7205,6644.0
2021-12-31 15:10:00,108.54,108.61,108.51,108.6,10622.0,104.7592,104.8267,104.7302,104.8171,10622.0
2021-12-31 15:15:00,108.58,108.63,108.56,108.61,7483.0,104.7978,104.846,104.7785,104.8267,7483.0
2021-12-31 15:20:00,108.58,108.65,108.5,108.65,6346.0,104.7978,104.8653,104.7205,104.8653,6346.0
2021-12-31 15:25:00,108.65,108.73,108.65,108.7,6596.0,104.8653,104.9425,104.8653,104.9136,6596.0
2021-12-31 15:30:00,108.71,108.72,108.56,108.69,11420.0,104.9232,104.9329,104.7785,104.9039,11420.0
2021-12-31 15:35:00,108.7,108.91,108.68,108.9,14482.0,104.9136,105.1163,104.8943,105.1066,14482.0
2021-12-31 15:40:00,108.9,108.93,108.86,108.91,16490.0,105.1066,105.1356,105.068,105.1163,16490.0
2021-12-31 15:45:00,108.9,108.99,108.8,108.8,18667.0,105.1066,105.1935,105.0101,105.0101,18667.0
2021-12-31 15:50:00,108.77,108.8,108.49,108.59,19710.0,104.9811,105.0101,104.7109,104.8074,19710.0
2021-12-31 15:55:00,108.58,108.59,108.44,108.45,53984.0,104.7978,104.8074,104.6626,104.6723,53984.0
2022-01-03 09:30:00,107.91,108.64,107.77,108.11,52072.0,104.1511,104.8557,104.016,104.3441,52072.0
2022-01-03 09:35:00,108.25,108.36,107.74,107.8,12149.0,104.4793,104.5854,103.987,104.0449,12149.0
2022-01-03 09:40:00,107.84,107.9,107.6,107.66,5822.0,104.0835,104.1414,103.8519,103.9098,5822.0
2022-01-03 09:45:00,107.7,107.75,107.02,107.1,15864.0,103.9484,103.9967,103.2921,103.3693,15864.0
2022-01-03 09:50:00,107.13,107.17,106.69,106.78,35954.0,103.3983,103.4369,102.9736,103.0605,35954.0
2022-01-03 09:55:00,106.74,107.01,106.47,106.58,25753.0,103.0219,103.2824,102.7613,102.8674,25753.0
2022-01-03 10:00:00,106.47,106.61,106.17,106.38,36854.0,102.7613,102.8964,102.4717,102.6744,36854.0
2022-01-03 10:05:00,106.45,106.64,106.24,106.4,21545.0,102.742,102.9253,102.5393,102.6937,21545.0
2022-01-03 10:10:00,106.41,106.67,106.35,106.49,36654.0,102.7033,102.9543,102.6454,102.7806,36654.0
2022-01-03 10:15:00,106.44,106.69,106.29,106.37,69225.0,102.7323,102.9736,102.5875,102.6647,69225.0
2022-01-03 10:20:00,106.34,106.53,106.28,106.44,15494.0,102.6358,102.8192,102.5779,102.7323,15494.0
2022-01-03 10:25:00,106.4,106.41,105.92,106.08,19780.0,102.6937,102.7033,102.2304,102.3848,19780.0
2022-01-03 10:30:00,106.11,106.11,105.42,105.47,22637.0,102.4138,102.4138,101.7478,101.7961,22637.0
2022-01-03 10:35:00,105.55,105.78,105.55,105.7,14498.0,101.8733,102.0953,101.8733,102.0181,14498.0
2022-01-03 10:40:00,105.72,105.74,105.1,105.31,27781.0,102.0374,102.0567,101.439,101.6417,27781.0
2022-01-03 10:45:00,105.28,105.75,105.18,105.74,23050.0,101.6127,102.0663,101.5162,102.0567,23050.0
2022-01-03 10:50:00,105.79,105.83,105.34,105.47,9345.0,102.1049,102.1436,101.6706,101.7961,9345.0
2022-01-03 10:55:00,105.45,105.72,105.45,105.68,10107.0,101.7768,102.0374,101.7768,101.9988,10107.0
2022-01-03 11:00:00,105.7,105.73,105.41,105.48,7483.0,102.0181,102.047,101.7382,101.8057,7483.0
2022-01-03 11:05:00,105.46,105.52,105.11,105.11,9385.0,101.7864,101.8444,101.4486,101.4486,9385.0
2022-01-03 11:10:00,105.11,105.16,105.0,105.03,6970.0,101.4486,101.4969,101.3425,101.3714,6970.0
2022-01-03 11:15:00,105.04,105.38,105.04,105.3,11376.0,101.3811,101.7092,101.3811,101.632,11376.0
2022-01-03 11:20:00,105.25,105.55,105.19,105.47,12616.0,101.5838,101.8733,101.5258,101.7961,12616.0
2022-01-03 11:25:00,105.45,105.45,105.04,105.22,22310.0,101.7768,101.7768,101.3811,101.5548,22310.0
2022-01-03 11:30:00,105.17,105.3,105.12,105.15,8907.0,101.5065,101.632,101.4583,101.4872,8907.0
2022-01-03 11:35:00,105.19,105.19,104.96,105.04,11673.0,101.5258,101.5258,101.3039,101.3811,11673.0
2022-01-03 11:40:00,105.06,105.3,105.03,105.28,15763.0,101.4004,101.632,101.3714,101.6127,15763.0
2022-01-03 11:45:00,105.27,105.38,105.19,105.28,9882.0,101.6031,101.7092,101.5258,101.6127,9882.0
2022-01-03 11:50:00,105.32,105.49,105.28,105.42,7655.0,101.6513,101.8154,101.6127,101.7478,7655.0
2022-01-03 11:55:00,105.42,105.58,105.32,105.58,5188.0,101.7478,101.9023,101.6513,101.9023,5188.0
2022-01-03 12:00:00,105.57,105.57,105.35,105.41,4481.0,101.8926,101.8926,101.6803,101.7382,4481.0
2022-01-03 12:05:00,105.42,105.57,105.37,105.55,6568.0,101.7478,101.8926,101.6996,101.8733,6568.0
2022-01-03 12:10:00,105.51,105.63,105.48,105.57,14846.0,101.8347,101.9505,101.8057,101.8926,14846.0
2022-01-03 12:15:00,105.58,105.58,105.44,105.47,7502.0,101.9023,101.9023,101.7671,101.7961,7502.0
2022-01-03 12:20:00,105.44,105.64,105.41,105.59,22723.0,101.7671,101.9602,101.7382,101.9119,22723.0
2022-01-03 12:25:00,105.57,105.68,105.51,105.66,14867.0,101.8926,101.9988,101.8347,101.9795,14867.0
2022-01-03 12:30:00,105.67,105.67,105.49,105.52,6731.0,101.9891,101.9891,101.8154,101.8444,6731.0
2022-01-03 12:35:00,105.53,105.61,105.48,105.49,20362.0,101.854,101.9312,101.8057,101.8154,20362.0
2022-01-03 12:40:00,105.52,105.52,105.44,105.46,7739.0,101.8444,101.8444,101.7671,101.7864,7739.0
2022-01-03 12:45:00,105.45,105.57,105.43,105.57,4138.0,101.7768,101.8926,101.7575,101.8926,4138.0
2022-01-03 12:50:00,105.57,105.61,105.36,105.36,7685.0,101.8926,101.9312,101.6899,101.6899,7685.0
2022-01-03 12:55:00,105.39,105.51,105.35,105.35,7603.0,101.7189,101.8347,101.6803,101.6803,7603.0
2022-01-03 13:00:00,105.35,105.35,105.18,105.23,6207.0,101.6803,101.6803,101.5162,101.5645,6207.0
2022-01-03 13:05:00,105.2,105.22,105.04,105.04,5930.0,101.5355,101.5548,101.3811,101.3811,5930.0
2022-01-03 13:10:00,105.05,105.21,105.01,105.15,18283.0,101.3907,101.5451,101.3521,101.4872,18283.0
2022-01-03 13:15:00,105.15,105.17,105.0,105.07,5267.0,101.4872,101.5065,101.3425,101.41,5267.0
2022-01-03 13:20:00,105.08,105.08,104.9,104.91,8736.0,101.4197,101.4197,101.2459,101.2556,8736.0
2022-01-03 13:25:00,104.9,104.93,104.71,104.73,12054.0,101.2459,101.2749,101.0626,101.0819,12054.0
2022-01-03 13:30:00,104.73,104.73,104.53,104.57,16082.0,101.0819,101.0819,100.8888,100.9274,16082.0
2022-01-03 13:35:00,104.57,104.67,104.54,104.58,11409.0,100.9274,101.024,100.8985,100.9371,11409.0
2022-01-03 13:40:00,104.59,104.73,104.51,104.73,9186.0,100.9467,101.0819,100.8695,101.0819,9186.0
2022-01-03 13:45:00,104.75,104.84,104.75,104.84,5493.0,101.1012,101.188,101.1012,101.188,5493.0
2022-01-03 13:50:00,104.83,104.98,104.83,104.93,8773.0,101.1784,101.3232,101.1784,101.2749,8773.0
2022-01-03 13:55:00,104.96,105.01,104.96,105.01,12348.0,101.3039,101.3521,101.3039,101.3521,12348.0
2022-01-03 14:00:00,105.01,105.07,104.92,104.94,17897.0,101.3521,101.41,101.2653,101.2846,17897.0
2022-01-03 14:05:00,104.94,104.96,104.86,104.91,24842.0,101.2846,101.3039,101.2073,101.2556,24842.0
2022-01-03 14:10:00,104.91,105.02,104.84,104.86,15480.0,101.2556,101.3618,101.188,101.2073,15480.0
2022-01-03 14:15:00,104.86,104.94,104.83,104.84,14704.0,101.2073,101.2846,101.1784,101.188,14704.0
2022-01-03 14:20:00,104.86,104.93,104.82,104.84,9220.0,101.2073,101.2749,101.1687,101.188,9220.0
2022-01-03 14:25:00,104.84,105.03,104.84,105.03,15603.0,101.188,101.3714,101.188,101.3714,15603.0
2022-01-03 14:30:00,105.04,105.16,105.04,105.05,33374.0,101.3811,101.4969,101.3811,101.3907,33374.0
2022-01-03 14:35:00,105.06,105.07,104.61,104.62,29692.0,101.4004,101.41,100.966,100.9757,29692.0
2022-01-03 14:40:00,104.61,104.88,104.61,104.87,14474.0,100.966,101.2266,100.966,101.217,14474.0
2022-01-03 14:45:00,104.86,104.9,104.78,104.86,11291.0,101.2073,101.2459,101.1301,101.2073,11291.0
2022-01-03 14:50:00,104.87,104.91,104.8,104.9,7968.0,101.217,101.2556,101.1494,101.2459,7968.0
2022-01-03 14:55:00,104.89,105.04,104.85,104.95,14060.0,101.2363,101.3811,101.1977,101.2942,14060.0
2022-01-03 15:00:00,104.94,104.94,104.75,104.83,16907.0,101.2846,101.2846,101.1012,101.1784,16907.0
2022-01-03 15:05:00,104.8,104.83,104.71,104.75,10807.0,101.1494,101.1784,101.0626,101.1012,10807.0
2022-01-03 15:10:00,104.72,104.83,104.72,104.77,17550.0,101.0722,101.1784,101.0722,101.1205,17550.0
2022-01-03 15:15:00,104.78,104.79,104.7,104.76,17409.0,101.1301,101.1398,101.0529,101.1108,17409.0
2022-01-03 15:20:00,104.76,104.86,104.7,104.86,18042.0,101.1108,101.2073,101.0529,101.2073,18042.0
2022-01-03 15:25:00,104.88,105.12,104.87,105.08,27900.0,101.2266,101.4583,101.217,101.4197,27900.0
2022-01-03 15:30:00,105.06,105.17,104.91,105.17,43463.0,101.4004,101.5065,101.2556,101.5065,43463.0
2022-01-03 15:35:00,105.16,105.3,105.08,105.1,30716.0,101.4969,101.632,101.4197,101.439,30716.0
2022-01-03 15:40:00,105.09,105.13,104.72,104.77,36199.0,101.4293,101.4679,101.0722,101.1205,36199.0
2022-01-03 15:45:00,104.75,105.09,104.73,105.07,60978.0,101.1012,101.4293,101.0819,101.41,60978.0
2022-01-03 15:50:00,105.09,105.29,105.05,105.08,50754.0,101.4293,101.6224,101.3907,101.4197,50754.0
2022-01-03 15:55:00,105.07,105.31,105.01,105.25,165412.0,101.41,101.6417,101.3521,101.5838,165412.0
2022-01-04 09:30:00,105.83,106.75,105.47,106.51,51314.0,102.1436,103.0315,101.7961,102.7999,51314.0
2022-01-04 09:35:00,106.47,106.6,106.06,106.11,21467.0,102.7613,102.8867,102.3655,102.4138,21467.0
2022-01-04 09:40:00,106.06,106.39,106.06,106.33,27710.0,102.3655,102.684,102.3655,102.6261,27710.0
2022-01-04 09:45:00,106.46,106.49,105.8,105.99,16584.0,102.7516,102.7806,102.1146,102.298,16584.0
2022-01-04 09:50:00,105.92,106.49,105.92,106.49,13766.0,102.2304,102.7806,102.2304,102.7806,13766.0
2022-01-04 09:55:00,106.47,106.47,105.82,105.92,10851.0,102.7613,102.7613,102.1339,102.2304,10851.0
2022-01-04 10:00:00,105.97,105.97,105.78,105.87,7741.0,102.2787,102.2787,102.0953,102.1822,7741.0
2022-01-04 10:05:00,105.91,106.0,105.69,105.96,7116.0,102.2208,102.3076,102.0084,102.269,7116.0
2022-01-04 10:10:00,105.96,106.13,105.96,106.13,4611.0,102.269,102.4331,102.269,102.4331,4611.0
2022-01-04 10:15:00,106.13,106.35,106.06,106.3,8169.0,102.4331,102.6454,102.3655,102.5972,8169.0
2022-01-04 10:20:00,106.3,106.4,105.98,106.14,11587.0,102.5972,102.6937,102.2883,102.4428,11587.0
2022-01-04 10:25:00,106.17,106.17,105.94,105.96,18799.0,102.4717,102.4717,102.2497,102.269,18799.0
2022-01-04 10:30:00,105.98,106.18,105.89,106.18,27599.0,102.2883,102.4814,102.2015,102.4814,27599.0
2022-01-04 10:35:00,106.15,106.23,106.04,106.05,14093.0,102.4524,102.5296,102.3462,102.3559,14093.0
2022-01-04 10:40:00,106.03,106.14,105.95,105.95,35443.0,102.3366,102.4428,102.2594,102.2594,35443.0
2022-01-04 10:45:00,105.98,106.0,105.69,105.74,37054.0,102.2883,102.3076,102.0084,102.0567,37054.0
2022-01-04 10:50:00,105.74,105.82,105.5,105.67,27621.0,102.0567,102.1339,101.825,101.9891,27621.0
2022-01-04 10:55:00,105.69,105.89,105.64,105.89,14753.0,102.0084,102.2015,101.9602,102.2015,14753.0
2022-01-04 11:00:00,105.92,105.92,105.44,105.48,28626.0,102.2304,102.2304,101.7671,101.8057,28626.0
2022-01-04 11:05:00,105.46,105.58,105.14,105.47,30866.0,101.7864,101.9023,101.4776,101.7961,30866.0
2022-01-04 11:10:00,105.51,105.51,105.13,105.14,47960.0,101.8347,101.8347,101.4679,101.4776,47960.0
2022-01-04 11:15:00,105.21,105.22,105.03,105.11,33294.0,101.5451,101.5548,101.3714,101.4486,33294.0
2022-01-04 11:20:00,105.1,105.16,104.95,105.0,50970.0,101.439,101.4969,101.2942,101.3425,50970.0
2022-01-04 11:25:00,105.02,105.08,104.8,105.0,43407.0,101.3618,101.4197,101.1494,101.3425,43407.0
2022-01-04 11:30:00,104.99,105.08,104.87,105.02,14459.0,101.3328,101.4197,101.217,101.3618,14459.0
2022-01-04 11:35:00,105.06,105.17,104.99,105.12,24067.0,101.4004,101.5065,101.3328,101.4583,24067.0
2022-01-04 11:40:00,105.12,105.12,104.95,105.04,41026.0,101.4583,101.4583,101.2942,101.3811,41026.0
2022-01-04 11:45:00,105.01,105.26,104.95,105.0,176714.0,101.3521,101.5934,101.2942,101.3425,176714.0
2022-01-04 11:50:00,105.03,105.06,104.9,105.03,35991.0,101.3714,101.4004,101.2459,101.3714,35991.0
2022-01-04 11:55:00,105.01,105.07,104.94,105.03,16143.0,101.3521,101.41,101.2846,101.3714,16143.0
2022-01-04 12:00:00,105.02,105.08,104.94,105.02,38868.0,101.3618,101.4197,101.2846,101.3618,38868.0
2022-01-04 12:05:00,105.03,105.09,104.98,105.04,29855.0,101.3714,101.4293,101.3232,101.3811,29855.0
2022-01-04 12:10:00,105.05,105.06,104.88,104.93,13233.0,101.3907,101.4004,101.2266,101.2749,13233.0
2022-01-04 12:15:00,104.94,105.05,104.9,105.0,13663.0,101.2846,101.3907,101.2459,101.3425,13663.0
2022-01-04 12:20:00,105.0,105.1,104.97,105.0,33486.0,101.3425,101.439,101.3135,101.3425,33486.0
2022-01-04 12:25:00,105.01,105.01,104.88,104.97,7991.0,101.3521,101.3521,101.2266,101.3135,7991.0
2022-01-04 12:30:00,104.94,105.08,104.87,105.02,14166.0,101.2846,101.4197,101.217,101.3618,14166.0
2022-01-04 12:35:00,105.03,105.13,104.96,105.0,58367.0,101.3714,101.4679,101.3039,101.3425,58367.0
2022-01-04 12:40:00,105.0,105.04,104.93,104.93,19034.0,101.3425,101.3811,101.2749,101.2749,19034.0
2022-01-04 12:45:00,105.0,105.02,104.95,105.01,13790.0,101.3425,101.3618,101.2942,101.3521,13790.0
2022-01-04 12:50:00,105.0,105.02,104.92,104.94,18953.0,101.3425,101.3618,101.2653,101.2846,18953.0
2022-01-04 12:55:00,104.98,105.01,104.86,104.95,9143.0,101.3232,101.3521,101.2073,101.2942,9143.0
2022-01-04 13:00:00,104.95,105.0,104.91,104.98,15926.0,101.2942,101.3425,101.2556,101.3232,15926.0
2022-01-04 13:05:00,104.99,105.01,104.92,104.94,29405.0,101.3328,101.3521,101.2653,101.2846,29405.0
2022-01-04 13:10:00,104.93,105.01,104.93,105.01,8121.0,101.2749,101.3521,101.2749,101.3521,8121.0
2022-01-04 13:15:00,105.01,105.05,104.99,105.03,50896.0,101.3521,101.3907,101.3328,101.3714,50896.0
2022-01-04 13:20:00,105.03,105.03,104.97,105.01,36616.0,101.3714,101.3714,101.3135,101.3521,36616.0
2022-01-04 13:25:00,104.99,105.01,104.92,104.93,9043.0,101.3328,101.3521,101.2653,101.2749,9043.0
2022-01-04 13:30:00,104.92,104.96,104.84,104.88,7255.0,101.2653,101.3039,101.188,101.2266,7255.0
2022-01-04 13:35:00,104.91,104.99,104.85,104.88,7716.0,101.2556,101.3328,101.1977,101.2266,7716.0
2022-01-04 13:40:00,104.86,105.01,104.84,105.0,17095.0,101.2073,101.3521,101.188,101.3425,17095.0
2022-01-04 13:45:00,104.98,105.01,104.94,104.98,7104.0,101.3232,101.3521,101.2846,101.3232,7104.0
2022-01-04 13:50:00,104.97,105.01,104.93,104.95,9673.0,101.3135,101.3521,101.2749,101.2942,9673.0
2022-01-04 13:55:00,104.93,104.95,104.74,104.8,21694.0,101.2749,101.2942,101.0915,101.1494,21694.0
2022-01-04 14:00:00,104.76,105.01,104.76,104.98,12535.0,101.1108,101.3521,101.1108,101.3232,12535.0
2022-01-04 14:05:00,105.0,105.19,104.96,105.17,35960.0,101.3425,101.5258,101.3039,101.5065,35960.0
2022-01-04 14:10:00,105.19,105.3,105.13,105.29,21335.0,101.5258,101.632,101.4679,101.6224,21335.0
2022-01-04 14:15:00,105.29,105.34,105.14,105.18,12280.0,101.6224,101.6706,101.4776,101.5162,12280.0
2022-01-04 14:20:00,105.23,105.24,105.0,105.03,50362.0,101.5645,101.5741,101.3425,101.3714,50362.0
2022-01-04 14:25:00,105.03,105.04,104.94,104.99,24836.0,101.3714,101.3811,101.2846,101.3328,24836.0
2022-01-04 14:30:00,105.0,105.09,104.98,105.0,32844.0,101.3425,101.4293,101.3232,101.3425,32844.0
2022-01-04 14:35:00,105.02,105.05,105.0,105.03,21579.0,101.3618,101.3907,101.3425,101.3714,21579.0
2022-01-04 14:40:00,105.04,105.18,105.01,105.07,153994.0,101.3811,101.5162,101.3521,101.41,153994.0
2022-01-04 14:45:00,105.08,105.37,105.02,105.32,104319.0,101.4197,101.6996,101.3618,101.6513,104319.0
2022-01-04 14:50:00,105.36,105.46,105.3,105.37,13167.0,101.6899,101.7864,101.632,101.6996,13167.0
2022-01-04 14:55:00,105.38,105.47,105.35,105.43,13044.0,101.7092,101.7961,101.6803,101.7575,13044.0
2022-01-04 15:00:00,105.42,105.74,105.42,105.74,22365.0,101.7478,102.0567,101.7478,102.0567,22365.0
2022-01-04 15:05:00,105.73,105.81,105.69,105.8,18328.0,102.047,102.1242,102.0084,102.1146,18328.0
2022-01-04 15:10:00,105.82,105.97,105.77,105.97,12086.0,102.1339,102.2787,102.0856,102.2787,12086.0
2022-01-04 15:15:00,105.97,106.06,105.9,105.91,18748.0,102.2787,102.3655,102.2111,102.2208,18748.0
2022-01-04 15:20:00,105.91,106.03,105.85,105.86,44482.0,102.2208,102.3366,102.1629,102.1725,44482.0
2022-01-04 15:25:00,105.89,105.94,105.25,105.27,115962.0,102.2015,102.2497,101.5838,101.6031,115962.0
2022-01-04 15:30:00,105.27,105.64,105.21,105.54,151965.0,101.6031,101.9602,101.5451,101.8637,151965.0
2022-01-04 15:35:00,105.53,105.69,105.48,105.61,42213.0,101.854,102.0084,101.8057,101.9312,42213.0
2022-01-04 15:40:00,105.6,105.76,105.56,105.69,30063.0,101.9216,102.076,101.883,102.0084,30063.0
2022-01-04 15:45:00,105.68,105.74,105.42,105.45,64216.0,101.9988,102.0567,101.7478,101.7768,64216.0
2022-01-04 15:50:00,105.44,105.8,105.44,105.77,91735.0,101.7671,102.1146,101.7671,102.0856,91735.0
2022-01-04 15:55:00,105.77,105.8,105.6,105.72,113446.0,102.0856,102.1146,101.9216,102.0374,113446.0
2022-01-05 09:30:00,105.25,106.09,104.74,105.55,56803.0,101.5838,102.3945,101.0915,101.8733,56803.0
2022-01-05 09:35:00,105.62,105.63,105.26,105.5,23279.0,101.9409,101.9505,101.5934,101.825,23279.0
2022-01-05 09:40:00,105.52,105.96,105.52,105.95,18179.0,101.8444,102.269,101.8444,102.2594,18179.0
2022-01-05 09:45:00,106.0,106.23,105.97,106.12,20952.0,102.3076,102.5296,102.2787,102.4235,20952.0
2022-01-05 09:50:00,106.06,106.3,105.9,106.12,18993.0,102.3655,102.5972,102.2111,102.4235,18993.0
2022-01-05 09:55:00,106.16,106.59,106.0,106.48,21816.0,102.4621,102.8771,102.3076,102.7709,21816.0
2022-01-05 10:00:00,106.4,106.53,106.23,106.35,24501.0,102.6937,102.8192,102.5296,102.6454,24501.0
2022-01-05 10:05:00,106.4,106.65,106.39,106.62,15759.0,102.6937,102.935,102.684,102.906,15759.0
2022-01-05 10:10:00,106.63,107.11,106.62,106.94,19520.0,102.9157,103.379,102.906,103.2149,19520.0
2022-01-05 10:15:00,106.99,107.16,106.74,106.76,21148.0,103.2631,103.4272,103.0219,103.0412,21148.0
2022-01-05 10:20:00,106.78,107.23,106.78,107.21,13173.0,103.0605,103.4948,103.0605,103.4755,13173.0
2022-01-05 10:25:00,107.21,107.43,107.21,107.36,17423.0,103.4755,103.6878,103.4755,103.6203,17423.0
2022-01-05 10:30:00,107.36,107.65,107.36,107.65,8691.0,103.6203,103.9002,103.6203,103.9002,8691.0
2022-01-05 10:35:00,107.69,107.7,107.48,107.57,20219.0,103.9388,103.9484,103.7361,103.8229,20219.0
2022-01-05 10:40:00,107.6,107.7,107.49,107.65,26276.0,103.8519,103.9484,103.7457,103.9002,26276.0
2022-01-05 10:45:00,107.64,107.96,107.57,107.95,10654.0,103.8905,104.1994,103.8229,104.1897,10654.0
2022-01-05 10:50:00,107.93,108.1,107.86,108.0,13007.0,104.1704,104.3345,104.1028,104.238,13007.0
2022-01-05 10:55:00,107.95,108.02,107.66,107.78,11576.0,104.1897,104.2573,103.9098,104.0256,11576.0
2022-01-05 11:00:00,107.76,107.82,107.55,107.77,27205.0,104.0063,104.0642,103.8036,104.016,27205.0
2022-01-05 11:05:00,107.79,107.98,107.79,107.92,10831.0,104.0353,104.2187,104.0353,104.1607,10831.0
2022-01-05 11:10:00,107.9,108.03,107.84,107.87,12023.0,104.1414,104.2669,104.0835,104.1125,12023.0
2022-01-05 11:15:00,107.95,107.97,107.56,107.56,39986.0,104.1897,104.209,103.8133,103.8133,39986.0
2022-01-05 11:20:00,107.51,107.55,107.1,107.12,16017.0,103.765,103.8036,103.3693,103.3886,16017.0
2022-01-05 11:25:00,107.08,107.12,106.92,106.98,22314.0,103.35,103.3886,103.1956,103.2535,22314.0
2022-01-05 11:30:00,106.97,107.04,106.91,106.92,56848.0,103.2438,103.3114,103.1859,103.1956,56848.0
2022-01-05 11:35:00,106.98,107.0,106.77,106.97,15658.0,103.2535,103.2728,103.0508,103.2438,15658.0
2022-01-05 11:40:00,106.97,107.0,106.83,106.84,10984.0,103.2438,103.2728,103.1087,103.1184,10984.0
2022-01-05 11:45:00,106.81,106.96,106.71,106.93,8601.0,103.0894,103.2342,102.9929,103.2052,8601.0
2022-01-05 11:50:00,106.94,106.98,106.83,106.92,6502.0,103.2149,103.2535,103.1087,103.1956,6502.0
2022-01-05 11:55:00,106.93,107.2,106.93,107.2,13490.0,103.2052,103.4658,103.2052,103.4658,13490.0
2022-01-05 12:00:00,107.18,107.28,107.17,107.23,8497.0,103.4465,103.543,103.4369,103.4948,8497.0
2022-01-05 12:05:00,107.24,107.42,107.2,107.42,15021.0,103.5044,103.6782,103.4658,103.6782,15021.0
2022-01-05 12:10:00,107.42,107.43,107.33,107.4,23039.0,103.6782,103.6878,103.5913,103.6589,23039.0
2022-01-05 12:15:00,107.42,107.6,107.39,107.6,6519.0,103.6782,103.8519,103.6492,103.8519,6519.0
2022-01-05 12:20:00,107.65,107.79,107.62,107.7,9569.0,103.9002,104.0353,103.8712,103.9484,9569.0
2022-01-05 12:25:00,107.65,107.87,107.65,107.79,11077.0,103.9002,104.1125,103.9002,104.0353,11077.0
2022-01-05 12:30:00,107.78,107.8,107.6,107.6,7653.0,104.0256,104.0449,103.8519,103.8519,7653.0
2022-01-05 12:35:00,107.55,107.66,107.49,107.58,9530.0,103.8036,103.9098,103.7457,103.8326,9530.0
2022-01-05 12:40:00,107.56,107.58,107.35,107.36,21088.0,103.8133,103.8326,103.6106,103.6203,21088.0
2022-01-05 12:45:00,107.37,107.41,107.27,107.27,9664.0,103.6299,103.6685,103.5334,103.5334,9664.0
2022-01-05 12:50:00,107.27,107.49,107.27,107.44,7909.0,103.5334,103.7457,103.5334,103.6975,7909.0
2022-01-05 12:55:00,107.44,107.44,107.25,107.3,36693.0,103.6975,103.6975,103.5141,103.5623,36693.0
2022-01-05 13:00:00,107.32,107.32,107.12,107.13,17725.0,103.5817,103.5817,103.3886,103.3983,17725.0
2022-01-05 13:05:00,107.16,107.17,106.91,106.92,41539.0,103.4272,103.4369,103.1859,103.1956,41539.0
2022-01-05 13:10:00,106.9,106.9,106.8,106.9,12100.0,103.1763,103.1763,103.0798,103.1763,12100.0
2022-01-05 13:15:00,106.9,106.94,106.73,106.77,11697.0,103.1763,103.2149,103.0122,103.0508,11697.0
2022-01-05 13:20:00,106.8,106.97,106.76,106.93,7677.0,103.0798,103.2438,103.0412,103.2052,7677.0
2022-01-05 13:25:00,106.98,107.08,106.92,107.08,5227.0,103.2535,103.35,103.1956,103.35,5227.0
2022-01-05 13:30:00,107.1,107.15,106.92,106.93,34105.0,103.3693,103.4176,103.1956,103.2052,34105.0
2022-01-05 13:35:00,106.92,107.01,106.83,106.97,10147.0,103.1956,103.2824,103.1087,103.2438,10147.0
2022-01-05 13:40:00,106.97,107.05,106.91,107.0,9449.0,103.2438,103.3211,103.1859,103.2728,9449.0
2022-01-05 13:45:00,107.0,107.11,106.96,107.11,8881.0,103.2728,103.379,103.2342,103.379,8881.0
2022-01-05 13:50:00,107.13,107.26,107.07,107.22,9328.0,103.3983,103.5237,103.3404,103.4851,9328.0
2022-01-05 13:55:00,107.21,107.26,107.19,107.2,5010.0,103.4755,103.5237,103.4562,103.4658,5010.0
2022-01-05 14:00:00,107.26,107.42,106.97,107.05,16559.0,103.5237,103.6782,103.2438,103.3211,16559.0
2022-01-05 14:05:00,107.09,107.14,106.86,106.94,21056.0,103.3597,103.4079,103.1377,103.2149,21056.0
2022-01-05 14:10:00,106.95,106.95,106.43,106.5,16471.0,103.2245,103.2245,102.7227,102.7902,16471.0
2022-01-05 14:15:00,106.55,106.56,106.15,106.2,31649.0,102.8385,102.8481,102.4524,102.5007,31649.0
2022-01-05 14:20:00,106.23,106.26,105.86,105.91,23119.0,102.5296,102.5586,102.1725,102.2208,23119.0
2022-01-05 14:25:00,105.86,105.88,105.44,105.46,80055.0,102.1725,102.1918,101.7671,101.7864,80055.0
2022-01-05 14:30:00,105.46,105.82,105.41,105.59,30341.0,101.7864,102.1339,101.7382,101.9119,30341.0
2022-01-05 14:35:00,105.6,105.73,105.49,105.49,18830.0,101.9216,102.047,101.8154,101.8154,18830.0
2022-01-05 14:40:00,105.53,105.53,105.29,105.29,16809.0,101.854,101.854,101.6224,101.6224,16809.0
2022-01-05 14:45:00,105.29,105.35,104.76,104.81,63482.0,101.6224,101.6803,101.1108,101.1591,63482.0
2022-01-05 14:50:00,104.83,104.95,104.38,104.4,108123.0,101.1784,101.2942,100.7441,100.7634,108123.0
2022-01-05 14:55:00,104.37,104.41,104.12,104.38,47173.0,100.7344,100.773,100.4931,100.7441,47173.0
2022-01-05 15:00:00,104.35,104.35,104.02,104.02,32019.0,100.7151,100.7151,100.3966,100.3966,32019.0
2022-01-05 15:05:00,104.05,104.06,103.57,103.59,38708.0,100.4256,100.4352,99.9623,99.9816,38708.0
2022-01-05 15:10:00,103.63,103.85,103.55,103.73,64951.0,100.0202,100.2325,99.943,100.1167,64951.0
2022-01-05 15:15:00,103.77,103.93,103.61,103.8,33183.0,100.1553,100.3097,100.0009,100.1843,33183.0
2022-01-05 15:20:00,103.79,103.81,103.43,103.58,49353.0,100.1746,100.1939,99.8272,99.9719,49353.0
2022-01-05 15:25:00,103.6,103.73,103.4,103.54,45288.0,99.9912,100.1167,99.7982,99.9333,45288.0
2022-01-05 15:30:00,103.43,103.64,103.36,103.38,46061.0,99.8272,100.0298,99.7596,99.7789,46061.0
2022-01-05 15:35:00,103.4,103.72,103.29,103.52,51193.0,99.7982,100.1071,99.692,99.914,51193.0
2022-01-05 15:40:00,103.55,103.7,103.35,103.39,62708.0,99.943,100.0877,99.7499,99.7885,62708.0
2022-01-05 15:45:00,103.39,103.39,103.01,103.12,70798.0,99.7885,99.7885,99.4218,99.528,70798.0
2022-01-05 15:50:00,103.15,103.38,103.08,103.21,122498.0,99.5569,99.7789,99.4893,99.6148,122498.0
2022-01-05 15:55:00,103.21,103.26,102.95,103.08,237533.0,99.6148,99.6631,99.3639,99.4893,237533.0
2022-01-06 09:30:00,102.65,102.83,101.27,101.98,92947.0,99.0743,99.2481,97.7424,98.4277,92947.0
2022-01-06 09:35:00,101.94,102.46,101.7,102.05,60575.0,98.3891,98.8909,98.1574,98.4952,60575.0
2022-01-06 09:40:00,102.05,102.28,101.69,101.97,42304.0,98.4952,98.7172,98.1478,98.418,42304.0
2022-01-06 09:45:00,102.02,102.03,101.32,101.33,29688.0,98.4663,98.4759,97.7907,97.8003,29688.0
2022-01-06 09:50:00,101.31,101.86,101.27,101.35,28836.0,97.781,98.3118,97.7424,97.8196,28836.0
2022-01-06 09:55:00,101.4,101.4,100.84,101.16,59928.0,97.8679,97.8679,97.3274,97.6362,59928.0
2022-01-06 10:00:00,101.2,101.6,101.16,101.43,46375.0,97.6748,98.0609,97.6362,97.8968,46375.0
2022-01-06 10:05:00,101.4,101.54,101.06,101.19,53511.0,97.8679,98.003,97.5397,97.6652,53511.0
2022-01-06 10:10:00,101.17,101.32,100.72,100.81,52739.0,97.6459,97.7907,97.2116,97.2984,52739.0
2022-01-06 10:15:00,100.79,100.86,100.43,100.5,60422.0,97.2791,97.3467,96.9317,96.9992,60422.0
2022-01-06 10:20:00,100.49,100.68,100.22,100.3,41017.0,96.9896,97.1729,96.729,96.8062,41017.0
2022-01-06 10:25:00,100.3,101.06,100.3,100.92,57064.0,96.8062,97.5397,96.8062,97.4046,57064.0
2022-01-06 10:30:00,100.92,101.18,100.86,100.91,60710.0,97.4046,97.6555,97.3467,97.3949,60710.0
2022-01-06 10:35:00,100.88,101.3,100.85,101.07,54812.0,97.366,97.7713,97.337,97.5494,54812.0
2022-01-06 10:40:00,101.1,101.56,101.07,101.53,31239.0,97.5783,98.0223,97.5494,97.9933,31239.0
2022-01-06 10:45:00,101.53,101.57,101.34,101.52,56581.0,97.9933,98.0319,97.81,97.9837,56581.0
2022-01-06 10:50:00,101.51,101.57,101.38,101.42,29766.0,97.974,98.0319,97.8486,97.8872,29766.0
2022-01-06 10:55:00,101.45,101.47,100.76,100.78,86812.0,97.9161,97.9354,97.2502,97.2695,86812.0
2022-01-06 11:00:00,100.81,101.26,100.77,101.06,24928.0,97.2984,97.7327,97.2598,97.5397,24928.0
2022-01-06 11:05:00,101.02,101.14,100.96,101.12,19517.0,97.5011,97.6169,97.4432,97.5976,19517.0
2022-01-06 11:10:00,101.13,101.19,100.92,101.11,22676.0,97.6073,97.6652,97.4046,97.588,22676.0
2022-01-06 11:15:00,101.12,101.47,100.9,100.9,33407.0,97.5976,97.9354,97.3853,97.3853,33407.0
2022-01-06 11:20:00,100.91,101.04,100.71,100.97,14081.0,97.3949,97.5204,97.2019,97.4528,14081.0
2022-01-06 11:25:00,100.96,101.26,100.9,101.21,22111.0,97.4432,97.7327,97.3853,97.6845,22111.0
2022-01-06 11:30:00,101.2,101.23,101.08,101.17,19093.0,97.6748,97.7038,97.559,97.6459,19093.0
2022-01-06 11:35:00,101.19,101.37,101.19,101.28,20781.0,97.6652,97.8389,97.6652,97.752,20781.0
2022-01-06 11:40:00,101.3,101.6,101.26,101.44,34609.0,97.7713,98.0609,97.7327,97.9065,34609.0
2022-01-06 11:45:00,101.44,101.52,101.38,101.41,26608.0,97.9065,97.9837,97.8486,97.8775,26608.0
2022-01-06 11:50:00,101.39,101.41,101.09,101.19,10852.0,97.8582,97.8775,97.5687,97.6652,10852.0
2022-01-06 11:55:00,101.25,101.42,101.21,101.39,19108.0,97.7231,97.8872,97.6845,97.8582,19108.0
2022-01-06 12:00:00,101.4,101.66,101.32,101.57,17162.0,97.8679,98.1188,97.7907,98.0319,17162.0
2022-01-06 12:05:00,101.57,101.6,101.43,101.59,25477.0,98.0319,98.0609,97.8968,98.0512,25477.0
2022-01-06 12:10:00,101.59,101.61,101.38,101.43,17138.0,98.0512,98.0706,97.8486,97.8968,17138.0
2022-01-06 12:15:00,101.43,101.54,101.32,101.37,27305.0,97.8968,98.003,97.7907,97.8389,27305.0
2022-01-06 12:20:00,101.43,101.47,101.34,101.39,11262.0,97.8968,97.9354,97.81,97.8582,11262.0
2022-01-06 12:25:00,101.39,101.53,101.36,101.44,10291.0,97.8582,97.9933,97.8293,97.9065,10291.0
2022-01-06 12:30:00,101.48,101.51,101.4,101.45,10273.0,97.9451,97.974,97.8679,97.9161,10273.0
2022-01-06 12:35:00,101.43,101.52,101.25,101.3,23981.0,97.8968,97.9837,97.7231,97.7713,23981.0
2022-01-06 12:40:00,101.3,101.54,101.22,101.48,17015.0,97.7713,98.003,97.6941,97.9451,17015.0
2022-01-06 12:45:00,101.47,101.51,101.4,101.44,14593.0,97.9354,97.974,97.8679,97.9065,14593.0
2022-01-06 12:50:00,101.46,101.58,101.35,101.43,28824.0,97.9258,98.0416,97.8196,97.8968,28824.0
2022-01-06 12:55:00,101.46,101.65,101.4,101.43,25208.0,97.9258,98.1092,97.8679,97.8968,25208.0
2022-01-06 13:00:00,101.46,101.68,101.46,101.67,17291.0,97.9258,98.1381,97.9258,98.1285,17291.0
2022-01-06 13:05:00,101.67,101.67,101.57,101.65,22380.0,98.1285,98.1285,98.0319,98.1092,22380.0
2022-01-06 13:10:00,101.64,101.65,101.52,101.6,32633.0,98.0995,98.1092,97.9837,98.0609,32633.0
2022-01-06 13:15:00,101.6,101.6,101.37,101.58,66645.0,98.0609,98.0609,97.8389,98.0416,66645.0
2022-01-06 13:20:00,101.59,101.64,101.39,101.41,12098.0,98.0512,98.0995,97.8582,97.8775,12098.0
2022-01-06 13:25:00,101.4,101.51,101.34,101.43,15098.0,97.8679,97.974,97.81,97.8968,15098.0
2022-01-06 13:30:00,101.43,101.45,101.17,101.25,14055.0,97.8968,97.9161,97.6459,97.7231,14055.0
2022-01-06 13:35:00,101.24,101.36,101.06,101.17,15449.0,97.7134,97.8293,97.5397,97.6459,15449.0
2022-01-06 13:40:00,101.15,101.33,101.08,101.17,28729.0,97.6266,97.8003,97.559,97.6459,28729.0
2022-01-06 13:45:00,101.16,101.24,101.05,101.06,14369.0,97.6362,97.7134,97.5301,97.5397,14369.0
2022-01-06 13:50:00,101.08,101.16,100.99,101.13,12033.0,97.559,97.6362,97.4721,97.6073,12033.0
2022-01-06 13:55:00,101.12,101.14,100.94,101.12,14005.0,97.5976,97.6169,97.4239,97.5976,14005.0
2022-01-06 14:00:00,101.1,101.24,101.06,101.12,17739.0,97.5783,97.7134,97.5397,97.5976,17739.0
2022-01-06 14:05:00,101.1,101.27,101.08,101.27,22715.0,97.5783,97.7424,97.559,97.7424,22715.0
2022-01-06 14:10:00,101.28,101.44,101.21,101.33,21295.0,97.752,97.9065,97.6845,97.8003,21295.0
2022-01-06 14:15:00,101.35,101.56,101.33,101.33,12943.0,97.8196,98.0223,97.8003,97.8003,12943.0
2022-01-06 14:20:00,101.36,101.39,101.21,101.28,13799.0,97.8293,97.8582,97.6845,97.752,13799.0
2022-01-06 14:25:00,101.28,101.32,101.16,101.16,13731.0,97.752,97.7907,97.6362,97.6362,13731.0
2022-01-06 14:30:00,101.18,101.25,101.05,101.13,23468.0,97.6555,97.7231,97.5301,97.6073,23468.0
2022-01-06 14:35:00,101.18,101.18,100.99,101.06,15375.0,97.6555,97.6555,97.4721,97.5397,15375.0
2022-01-06 14:40:00,101.03,101.16,100.98,101.13,15119.0,97.5108,97.6362,97.4625,97.6073,15119.0
2022-01-06 14:45:00,101.14,101.33,101.14,101.32,16701.0,97.6169,97.8003,97.6169,97.7907,16701.0
2022-01-06 14:50:00,101.31,101.39,101.2,101.33,18277.0,97.781,97.8582,97.6748,97.8003,18277.0
2022-01-06 14:55:00,101.31,101.43,101.29,101.35,19555.0,97.781,97.8968,97.7617,97.8196,19555.0
2022-01-06 15:00:00,101.35,101.76,101.35,101.74,22830.0,97.8196,98.2153,97.8196,98.196,22830.0
2022-01-06 15:05:00,101.73,101.84,101.67,101.74,25507.0,98.1864,98.2925,98.1285,98.196,25507.0
2022-01-06 15:10:00,101.74,102.11,101.74,102.06,39093.0,98.196,98.5531,98.196,98.5049,39093.0
2022-01-06 15:15:00,102.04,102.06,101.83,101.92,38571.0,98.4856,98.5049,98.2829,98.3698,38571.0
2022-01-06 15:20:00,101.93,102.05,101.8,101.86,42358.0,98.3794,98.4952,98.2539,98.3118,42358.0
2022-01-06 15:25:00,101.88,102.0,101.84,101.97,30736.0,98.3311,98.447,98.2925,98.418,30736.0
2022-01-06 15:30:00,101.96,101.97,101.58,101.75,37881.0,98.4084,98.418,98.0416,98.2057,37881.0
2022-01-06 15:35:00,101.73,101.84,101.44,101.47,32723.0,98.1864,98.2925,97.9065,97.9354,32723.0
2022-01-06 15:40:00,101.5,101.67,101.48,101.58,53157.0,97.9644,98.1285,97.9451,98.0416,53157.0
2022-01-06 15:45:00,101.58,101.63,101.35,101.35,51800.0,98.0416,98.0899,97.8196,97.8196,51800.0
2022-01-06 15:50:00,101.34,101.43,101.19,101.29,96683.0,97.81,97.8968,97.6652,97.7617,96683.0
2022-01-06 15:55:00,101.29,101.53,101.17,101.49,175864.0,97.7617,97.9933,97.6459,97.9547,175864.0
2022-01-07 09:30:00,101.6,101.6,100.42,100.48,41402.0,98.0609,98.0609,96.922,96.9799,41402.0
2022-01-07 09:35:00,100.44,100.69,100.07,100.11,18252.0,96.9413,97.1826,96.5842,96.6228,18252.0
2022-01-07 09:40:00,100.03,100.03,99.31,99.84,44141.0,96.5456,96.5456,95.8507,96.3622,44141.0
2022-01-07 09:45:00,99.83,100.01,99.67,99.94,39813.0,96.3526,96.5263,96.1981,96.4587,39813.0
2022-01-07 09:50:00,99.95,99.95,99.71,99.93,40001.0,96.4684,96.4684,96.2367,96.4491,40001.0
2022-01-07 09:55:00,99.93,100.04,99.31,99.54,58499.0,96.4491,96.5552,95.8507,96.0727,58499.0
2022-01-07 10:00:00,99.58,100.18,99.44,100.07,41943.0,96.1113,96.6904,95.9761,96.5842,41943.0
2022-01-07 10:05:00,100.04,100.29,99.91,100.05,26152.0,96.5552,96.7965,96.4298,96.5649,26152.0
2022-01-07 10:10:00,100.09,100.25,99.92,100.02,22149.0,96.6035,96.7579,96.4394,96.5359,22149.0
2022-01-07 10:15:00,100.07,100.07,99.41,99.54,14526.0,96.5842,96.5842,95.9472,96.0727,14526.0
2022-01-07 10:20:00,99.55,99.58,98.82,98.84,54704.0,96.0823,96.1113,95.3777,95.397,54704.0
2022-01-07 10:25:00,98.84,99.24,98.62,99.16,41878.0,95.397,95.7831,95.1847,95.7059,41878.0
2022-01-07 10:30:00,99.15,99.28,98.93,98.97,37568.0,95.6962,95.8217,95.4839,95.5225,37568.0
2022-01-07 10:35:00,98.99,99.07,98.69,98.92,28122.0,95.5418,95.619,95.2523,95.4743,28122.0
2022-01-07 10:40:00,98.93,99.02,98.69,98.72,23673.0,95.4839,95.5708,95.2523,95.2812,23673.0
2022-01-07 10:45:00,98.72,98.74,97.45,97.5,86051.0,95.2812,95.3005,94.0555,94.1037,86051.0
2022-01-07 10:50:00,97.5,97.53,97.13,97.16,67110.0,94.1037,94.1327,93.7466,93.7756,67110.0
2022-01-07 10:55:00,97.13,97.78,96.93,97.52,83272.0,93.7466,94.374,93.5536,94.123,83272.0
2022-01-07 11:00:00,97.47,97.77,97.33,97.36,52621.0,94.0748,94.3643,93.9396,93.9686,52621.0
2022-01-07 11:05:00,97.35,97.61,96.96,97.45,81364.0,93.9589,94.2099,93.5825,94.0555,81364.0
2022-01-07 11:10:00,97.47,97.47,96.77,96.86,83758.0,94.0748,94.0748,93.3991,93.486,83758.0
2022-01-07 11:15:00,96.89,96.97,96.35,96.37,52967.0,93.515,93.5922,92.9938,93.0131,52967.0
2022-01-07 11:20:00,96.38,96.89,96.34,96.56,61975.0,93.0227,93.515,92.9841,93.1965,61975.0
2022-01-07 11:25:00,96.48,96.85,96.37,96.59,46819.0,93.1192,93.4764,93.0131,93.2254,46819.0
2022-01-07 11:30:00,96.53,97.17,96.4,97.14,45598.0,93.1675,93.7852,93.042,93.7563,45598.0
2022-01-07 11:35:00,97.15,97.15,96.33,96.33,59940.0,93.7659,93.7659,92.9745,92.9745,59940.0
2022-01-07 11:40:00,96.38,96.46,95.81,95.92,58145.0,93.0227,93.0999,92.4726,92.5788,58145.0
2022-01-07 11:45:00,95.88,96.42,95.82,96.34,34521.0,92.5401,93.0613,92.4822,92.9841,34521.0
2022-01-07 11:50:00,96.45,96.85,96.39,96.8,44258.0,93.0903,93.4764,93.0324,93.4281,44258.0
2022-01-07 11:55:00,96.77,96.9,96.11,96.73,204238.0,93.3991,93.5246,92.7621,93.3605,204238.0
2022-01-07 12:00:00,96.86,96.93,96.16,96.22,29506.0,93.486,93.5536,92.8104,92.8683,29506.0
2022-01-07 12:05:00,96.23,96.37,96.14,96.26,68846.0,92.878,93.0131,92.7911,92.9069,68846.0
2022-01-07 12:10:00,96.28,96.41,96.04,96.18,141263.0,92.9262,93.0517,92.6946,92.8297,141263.0
2022-01-07 12:15:00,96.17,96.2,95.76,95.81,121460.0,92.82,92.849,92.4243,92.4726,121460.0
2022-01-07 12:20:00,95.84,95.89,95.61,95.61,61028.0,92.5015,92.5498,92.2796,92.2796,61028.0
2022-01-07 12:25:00,95.64,96.23,95.6,96.21,45647.0,92.3085,92.878,92.2699,92.8587,45647.0
2022-01-07 12:30:00,96.21,96.33,96.06,96.12,60378.0,92.8587,92.9745,92.7139,92.7718,60378.0
2022-01-07 12:35:00,96.12,96.14,95.41,95.53,120194.0,92.7718,92.7911,92.0865,92.2023,120194.0
2022-01-07 12:40:00,95.51,95.63,95.31,95.54,54026.0,92.183,92.2989,91.99,92.212,54026.0
2022-01-07 12:45:00,95.48,95.9,95.42,95.84,29274.0,92.1541,92.5595,92.0962,92.5015,29274.0
2022-01-07 12:50:00,95.88,96.04,95.76,95.86,57625.0,92.5401,92.6946,92.4243,92.5208,57625.0
2022-01-07 12:55:00,95.89,95.99,95.67,95.83,56502.0,92.5498,92.6463,92.3375,92.4919,56502.0
2022-01-07 13:00:00,95.9,96.12,95.83,96.1,52437.0,92.5595,92.7718,92.4919,92.7525,52437.0
2022-01-07 13:05:00,96.1,96.29,96.01,96.06,62491.0,92.7525,92.9359,92.6656,92.7139,62491.0
2022-01-07 13:10:00,96.01,96.04,95.7,95.86,26367.0,92.6656,92.6946,92.3664,92.5208,26367.0
2022-01-07 13:15:00,95.86,95.91,95.53,95.61,31153.0,92.5208,92.5691,92.2023,92.2796,31153.0
2022-01-07 13:20:00,95.62,95.68,95.31,95.4,56031.0,92.2892,92.3471,91.99,92.0769,56031.0
2022-01-07 13:25:00,95.47,95.61,95.44,95.58,39466.0,92.1444,92.2796,92.1155,92.2506,39466.0
2022-01-07 13:30:00,95.58,95.6,95.44,95.58,38243.0,92.2506,92.2699,92.1155,92.2506,38243.0
2022-01-07 13:35:00,95.56,95.94,95.56,95.73,41971.0,92.2313,92.5981,92.2313,92.3954,41971.0
2022-01-07 13:40:00,95.74,96.02,95.7,95.7,84300.0,92.405,92.6753,92.3664,92.3664,84300.0
2022-01-07 13:45:00,95.68,95.71,95.55,95.59,24786.0,92.3471,92.3761,92.2216,92.2602,24786.0
2022-01-07 13:50:00,95.56,95.85,95.5,95.71,26956.0,92.2313,92.5112,92.1734,92.3761,26956.0
2022-01-07 13:55:00,95.69,95.87,95.53,95.53,53050.0,92.3568,92.5305,92.2023,92.2023,53050.0
2022-01-07 14:00:00,95.59,95.63,95.27,95.37,51017.0,92.2602,92.2989,91.9514,92.0479,51017.0
2022-01-07 14:05:00,95.36,95.57,95.31,95.38,43286.0,92.0383,92.2409,91.99,92.0576,43286.0
2022-01-07 14:10:00,95.4,95.48,95.37,95.38,34032.0,92.0769,92.1541,92.0479,92.0576,34032.0
2022-01-07 14:15:00,95.38,95.5,95.35,95.48,32979.0,92.0576,92.1734,92.0286,92.1541,32979.0
2022-01-07 14:20:00,95.47,95.54,95.19,95.2,64276.0,92.1444,92.212,91.8742,91.8838,64276.0
2022-01-07 14:25:00,95.2,95.45,95.12,95.4,54350.0,91.8838,92.1251,91.8066,92.0769,54350.0
2022-01-07 14:30:00,95.4,95.53,95.38,95.42,34887.0,92.0769,92.2023,92.0576,92.0962,34887.0
2022-01-07 14:35:00,95.4,95.53,95.32,95.49,27292.0,92.0769,92.2023,91.9997,92.1637,27292.0
2022-01-07 14:40:00,95.48,95.54,95.33,95.39,38834.0,92.1541,92.212,92.0093,92.0672,38834.0
2022-01-07 14:45:00,95.41,95.62,95.35,95.58,40969.0,92.0865,92.2892,92.0286,92.2506,40969.0
2022-01-07 14:50:00,95.56,95.67,95.51,95.57,34559.0,92.2313,92.3375,92.183,92.2409,34559.0
2022-01-07 14:55:00,95.57,95.64,95.57,95.62,37906.0,92.2409,92.3085,92.2409,92.2892,37906.0
2022-01-07 15:00:00,95.63,95.76,95.59,95.68,34781.0,92.2989,92.4243,92.2602,92.3471,34781.0
2022-01-07 15:05:00,95.69,95.69,95.58,95.6,45102.0,92.3568,92.3568,92.2506,92.2699,45102.0
2022-01-07 15:10:00,95.6,95.64,95.47,95.61,38279.0,92.2699,92.3085,92.1444,92.2796,38279.0
2022-01-07 15:15:00,95.59,95.65,95.51,95.52,37178.0,92.2602,92.3182,92.183,92.1927,37178.0
2022-01-07 15:20:00,95.51,95.63,95.45,95.59,40509.0,92.183,92.2989,92.1251,92.2602,40509.0
2022-01-07 15:25:00,95.59,95.78,95.55,95.63,57510.0,92.2602,92.4436,92.2216,92.2989,57510.0
2022-01-07 15:30:00,95.63,95.65,95.41,95.53,71655.0,92.2989,92.3182,92.0865,92.2023,71655.0
2022-01-07 15:35:00,95.54,95.67,95.46,95.64,55970.0,92.212,92.3375,92.1348,92.3085,55970.0
2022-01-07 15:40:00,95.65,95.66,95.38,95.38,76954.0,92.3182,92.3278,92.0576,92.0576,76954.0
2022-01-07 15:45:00,95.38,95.55,95.19,95.52,139668.0,92.0576,92.2216,91.8742,92.1927,139668.0
2022-01-07 15:50:00,95.52,95.63,95.14,95.16,162931.0,92.1927,92.2989,91.8259,91.8452,162931.0
2022-01-07 15:55:00,95.15,95.33,95.09,95.22,389026.0,91.8356,92.0093,91.7777,91.9031,389026.0
2022-01-10 09:30:00,93.64,93.84,92.86,93.09,122147.0,90.3782,90.5712,89.6253,89.8473,122147.0
2022-01-10 09:35:00,93.05,93.32,92.52,92.61,32952.0,89.8087,90.0693,89.2972,89.3841,32952.0
2022-01-10 09:40:00,92.6,93.15,92.3,93.15,47516.0,89.3744,89.9052,89.0849,89.9052,47516.0
2022-01-10 09:45:00,93.08,93.08,92.49,92.58,35622.0,89.8377,89.8377,89.2682,89.3551,35622.0
2022-01-10 09:50:00,92.57,92.8,92.45,92.59,45576.0,89.3454,89.5674,89.2296,89.3648,45576.0
2022-01-10 09:55:00,92.59,93.58,92.56,93.56,36138.0,89.3648,90.3203,89.3358,90.301,36138.0
2022-01-10 10:00:00,93.51,93.92,93.37,93.5,56720.0,90.2527,90.6484,90.1176,90.2431,56720.0
2022-01-10 10:05:00,93.47,94.19,93.43,94.05,63970.0,90.2141,90.909,90.1755,90.7739,63970.0
2022-01-10 10:10:00,94.0,94.0,93.2,93.53,49016.0,90.7256,90.7256,89.9535,90.272,49016.0
2022-01-10 10:15:00,93.53,93.57,93.26,93.35,20093.0,90.272,90.3106,90.0114,90.0983,20093.0
2022-01-10 10:20:00,93.31,93.66,93.31,93.65,20636.0,90.0597,90.3975,90.0597,90.3878,20636.0
2022-01-10 10:25:00,93.62,93.97,93.53,93.9,20452.0,90.3589,90.6967,90.272,90.6291,20452.0
2022-01-10 10:30:00,93.87,94.16,93.82,93.98,26617.0,90.6002,90.8801,90.5519,90.7063,26617.0
2022-01-10 10:35:00,94.02,94.1,93.65,93.74,13183.0,90.7449,90.8222,90.3878,90.4747,13183.0
2022-01-10 10:40:00,93.73,94.03,93.35,93.43,47511.0,90.465,90.7546,90.0983,90.1755,47511.0
2022-01-10 10:45:00,93.43,93.45,93.14,93.15,26438.0,90.1755,90.1948,89.8956,89.9052,26438.0
2022-01-10 10:50:00,93.14,93.49,93.14,93.38,49212.0,89.8956,90.2334,89.8956,90.1272,49212.0
2022-01-10 10:55:00,93.37,93.42,93.12,93.12,24277.0,90.1176,90.1658,89.8763,89.8763,24277.0
2022-01-10 11:00:00,93.14,93.18,92.76,93.1,37362.0,89.8956,89.9342,89.5288,89.857,37362.0
2022-01-10 11:05:00,93.09,93.23,92.92,93.17,32318.0,89.8473,89.9825,89.6833,89.9245,32318.0
2022-01-10 11:10:00,93.18,93.56,93.17,93.3,62262.0,89.9342,90.301,89.9245,90.05,62262.0
2022-01-10 11:15:00,93.28,93.58,93.27,93.58,38627.0,90.0307,90.3203,90.0211,90.3203,38627.0
2022-01-10 11:20:00,93.55,94.19,93.54,94.08,24967.0,90.2913,90.909,90.2817,90.8028,24967.0
2022-01-10 11:25:00,94.08,94.19,93.99,94.11,23087.0,90.8028,90.909,90.716,90.8318,23087.0
2022-01-10 11:30:00,94.16,94.37,94.04,94.25,47309.0,90.8801,91.0827,90.7642,90.9669,47309.0
2022-01-10 11:35:00,94.21,94.32,93.99,94.01,18884.0,90.9283,91.0345,90.716,90.7353,18884.0
2022-01-10 11:40:00,94.01,94.04,93.82,93.94,16200.0,90.7353,90.7642,90.5519,90.6677,16200.0
2022-01-10 11:45:00,93.96,94.04,93.83,93.9,18556.0,90.687,90.7642,90.5616,90.6291,18556.0
2022-01-10 11:50:00,93.98,93.99,93.67,93.72,13410.0,90.7063,90.716,90.4071,90.4554,13410.0
2022-01-10 11:55:00,93.71,94.0,93.65,94.0,19724.0,90.4457,90.7256,90.3878,90.7256,19724.0
2022-01-10 12:00:00,93.98,94.04,93.76,93.79,13904.0,90.7063,90.7642,90.494,90.5229,13904.0
2022-01-10 12:05:00,93.82,94.02,93.66,93.72,18638.0,90.5519,90.7449,90.3975,90.4554,18638.0
2022-01-10 12:10:00,93.74,93.84,93.68,93.79,11654.0,90.4747,90.5712,90.4168,90.5229,11654.0
2022-01-10 12:15:00,93.82,93.82,93.53,93.56,13939.0,90.5519,90.5519,90.272,90.301,13939.0
2022-01-10 12:20:00,93.57,93.7,93.34,93.63,34750.0,90.3106,90.4361,90.0886,90.3685,34750.0
2022-01-10 12:25:00,93.66,93.73,93.26,93.36,30923.0,90.3975,90.465,90.0114,90.1079,30923.0
2022-01-10 12:30:00,93.35,93.41,93.21,93.24,18900.0,90.0983,90.1562,89.9632,89.9921,18900.0
2022-01-10 12:35:00,93.27,93.3,93.15,93.28,17826.0,90.0211,90.05,89.9052,90.0307,17826.0
2022-01-10 12:40:00,93.29,93.49,93.22,93.32,28156.0,90.0404,90.2334,89.9728,90.0693,28156.0
2022-01-10 12:45:00,93.33,93.52,93.33,93.43,14658.0,90.079,90.2624,90.079,90.1755,14658.0
2022-01-10 12:50:00,93.43,93.87,93.38,93.79,26670.0,90.1755,90.6002,90.1272,90.5229,26670.0
2022-01-10 12:55:00,93.76,93.79,93.56,93.58,15781.0,90.494,90.5229,90.301,90.3203,15781.0
2022-01-10 13:00:00,93.62,93.75,93.51,93.7,16673.0,90.3589,90.4843,90.2527,90.4361,16673.0
2022-01-10 13:05:00,93.67,93.84,93.61,93.68,15377.0,90.4071,90.5712,90.3492,90.4168,15377.0
2022-01-10 13:10:00,93.72,93.78,93.66,93.69,13302.0,90.4554,90.5133,90.3975,90.4264,13302.0
2022-01-10 13:15:00,93.71,93.72,93.53,93.53,14096.0,90.4457,90.4554,90.272,90.272,14096.0
2022-01-10 13:20:00,93.56,93.76,93.51,93.72,12356.0,90.301,90.494,90.2527,90.4554,12356.0
2022-01-10 13:25:00,93.7,93.82,93.64,93.66,17453.0,90.4361,90.5519,90.3782,90.3975,17453.0
2022-01-10 13:30:00,93.68,93.74,93.52,93.58,18064.0,90.4168,90.4747,90.2624,90.3203,18064.0
2022-01-10 13:35:00,93.6,93.71,93.41,93.47,23349.0,90.3396,90.4457,90.1562,90.2141,23349.0
2022-01-10 13:40:00,93.45,93.78,93.44,93.69,20293.0,90.1948,90.5133,90.1851,90.4264,20293.0
2022-01-10 13:45:00,93.69,93.92,93.69,93.89,19316.0,90.4264,90.6484,90.4264,90.6195,19316.0
2022-01-10 13:50:00,93.91,94.27,93.9,94.26,34911.0,90.6388,90.9862,90.6291,90.9766,34911.0
2022-01-10 13:55:00,94.25,94.29,94.1,94.28,28973.0,90.9669,91.0055,90.8222,90.9959,28973.0
2022-01-10 14:00:00,94.29,94.8,94.26,94.67,65166.0,91.0055,91.4978,90.9766,91.3723,65166.0
2022-01-10 14:05:00,94.67,94.7,94.51,94.61,63576.0,91.3723,91.4013,91.2179,91.3144,63576.0
2022-01-10 14:10:00,94.61,94.72,94.48,94.64,49169.0,91.3144,91.4206,91.1889,91.3433,49169.0
2022-01-10 14:15:00,94.61,94.77,94.57,94.7,21061.0,91.3144,91.4688,91.2758,91.4013,21061.0
2022-01-10 14:20:00,94.68,94.73,94.57,94.65,28732.0,91.3819,91.4302,91.2758,91.353,28732.0
2022-01-10 14:25:00,94.65,94.89,94.64,94.8,20852.0,91.353,91.5846,91.3433,91.4978,20852.0
2022-01-10 14:30:00,94.81,94.92,94.77,94.89,23987.0,91.5074,91.6136,91.4688,91.5846,23987.0
2022-01-10 14:35:00,94.9,94.98,94.81,94.84,22494.0,91.5943,91.6715,91.5074,91.5364,22494.0
2022-01-10 14:40:00,94.85,94.91,94.71,94.76,23176.0,91.546,91.6039,91.4109,91.4592,23176.0
2022-01-10 14:45:00,94.74,94.97,94.74,94.9,18652.0,91.4399,91.6618,91.4399,91.5943,18652.0
2022-01-10 14:50:00,94.88,94.92,94.55,94.69,18221.0,91.575,91.6136,91.2565,91.3916,18221.0
2022-01-10 14:55:00,94.69,94.91,94.68,94.91,17479.0,91.3916,91.6039,91.3819,91.6039,17479.0
2022-01-10 15:00:00,94.92,95.02,94.87,94.99,25447.0,91.6136,91.7101,91.5653,91.6811,25447.0
2022-01-10 15:05:00,94.99,95.0,94.73,94.88,20839.0,91.6811,91.6908,91.4302,91.575,20839.0
2022-01-10 15:10:00,94.9,95.01,94.69,94.7,28010.0,91.5943,91.7005,91.3916,91.4013,28010.0
2022-01-10 15:15:00,94.72,94.87,94.61,94.79,20755.0,91.4206,91.5653,91.3144,91.4881,20755.0
2022-01-10 15:20:00,94.78,94.86,94.62,94.72,27465.0,91.4785,91.5557,91.324,91.4206,27465.0
2022-01-10 15:25:00,94.71,94.94,94.69,94.79,24635.0,91.4109,91.6329,91.3916,91.4881,24635.0
2022-01-10 15:30:00,94.77,94.99,94.69,94.87,33245.0,91.4688,91.6811,91.3916,91.5653,33245.0
2022-01-10 15:35:00,94.88,95.1,94.85,94.99,46967.0,91.575,91.7873,91.546,91.6811,46967.0
2022-01-10 15:40:00,95.0,95.05,94.64,94.81,147257.0,91.6908,91.7391,91.3433,91.5074,147257.0
2022-01-10 15:45:00,94.79,94.98,94.76,94.94,59998.0,91.4881,91.6715,91.4592,91.6329,59998.0
2022-01-10 15:50:00,95.01,95.45,94.95,95.45,127617.0,91.7005,92.1251,91.6425,92.1251,127617.0
2022-01-10 15:55:00,95.43,95.85,95.42,95.71,266320.0,92.1058,92.5112,92.0962,92.3761,266320.0
2022-01-11 09:30:00,95.64,95.84,94.99,95.08,58030.0,92.3085,92.5015,91.6811,91.768,58030.0
2022-01-11 09:35:00,95.05,95.64,95.04,95.3,39438.0,91.7391,92.3085,91.7294,91.9804,39438.0
2022-01-11 09:40:00,95.35,95.5,94.92,95.5,19050.0,92.0286,92.1734,91.6136,92.1734,19050.0
2022-01-11 09:45:00,95.45,95.46,95.08,95.26,35438.0,92.1251,92.1348,91.768,91.9417,35438.0
2022-01-11 09:50:00,95.31,95.97,95.23,95.52,35785.0,91.99,92.627,91.9128,92.1927,35785.0
2022-01-11 09:55:00,95.5,95.97,95.43,95.71,13281.0,92.1734,92.627,92.1058,92.3761,13281.0
2022-01-11 10:00:00,95.75,96.47,95.6,96.46,28937.0,92.4147,93.1096,92.2699,93.0999,28937.0
2022-01-11 10:05:00,96.39,96.72,96.35,96.51,24489.0,93.0324,93.3509,92.9938,93.1482,24489.0
2022-01-11 10:10:00,96.56,97.06,96.52,97.04,56599.0,93.1965,93.679,93.1579,93.6597,56599.0
2022-01-11 10:15:00,97.06,97.08,96.84,96.97,61669.0,93.679,93.6983,93.4667,93.5922,61669.0
2022-01-11 10:20:00,96.97,97.18,96.85,97.11,27076.0,93.5922,93.7949,93.4764,93.7273,27076.0
2022-01-11 10:25:00,97.13,97.41,97.02,97.23,39002.0,93.7466,94.0169,93.6404,93.8431,39002.0
2022-01-11 10:30:00,97.25,97.5,96.97,97.08,80177.0,93.8624,94.1037,93.5922,93.6983,80177.0
2022-01-11 10:35:00,97.05,97.15,96.77,97.09,14447.0,93.6694,93.7659,93.3991,93.708,14447.0
2022-01-11 10:40:00,97.03,97.06,96.5,96.59,25805.0,93.6501,93.679,93.1386,93.2254,25805.0
2022-01-11 10:45:00,96.57,97.02,96.51,96.81,17008.0,93.2061,93.6404,93.1482,93.4378,17008.0
2022-01-11 10:50:00,96.81,96.98,96.68,96.74,18449.0,93.4378,93.6018,93.3123,93.3702,18449.0
2022-01-11 10:55:00,96.78,96.98,96.68,96.88,20435.0,93.4088,93.6018,93.3123,93.5053,20435.0
2022-01-11 11:00:00,96.89,97.32,96.84,97.18,70518.0,93.515,93.93,93.4667,93.7949,70518.0
2022-01-11 11:05:00,97.19,97.35,97.09,97.18,17288.0,93.8045,93.9589,93.708,93.7949,17288.0
2022-01-11 11:10:00,97.18,97.57,97.17,97.55,17893.0,93.7949,94.1713,93.7852,94.152,17893.0
2022-01-11 11:15:00,97.56,97.75,97.45,97.7,19468.0,94.1616,94.345,94.0555,94.2968,19468.0
2022-01-11 11:20:00,97.72,97.76,97.48,97.72,36609.0,94.3161,94.3547,94.0844,94.3161,36609.0
2022-01-11 11:25:00,97.72,97.77,97.58,97.6,13418.0,94.3161,94.3643,94.1809,94.2002,13418.0
2022-01-11 11:30:00,97.59,97.82,97.48,97.77,23015.0,94.1906,94.4126,94.0844,94.3643,23015.0
2022-01-11 11:35:00,97.8,97.91,97.64,97.83,16726.0,94.3933,94.4994,94.2388,94.4222,16726.0
2022-01-11 11:40:00,97.8,98.3,97.79,98.18,26175.0,94.3933,94.8758,94.3836,94.76,26175.0
2022-01-11 11:45:00,98.13,98.23,97.95,97.98,11281.0,94.7118,94.8083,94.538,94.567,11281.0
2022-01-11 11:50:00,98.0,98.15,98.0,98.01,11333.0,94.5863,94.7311,94.5863,94.596,11333.0
2022-01-11 11:55:00,98.0,98.09,97.96,98.03,17859.0,94.5863,94.6732,94.5477,94.6153,17859.0
2022-01-11 12:00:00,98.0,98.03,97.78,97.8,35237.0,94.5863,94.6153,94.374,94.3933,35237.0
2022-01-11 12:05:00,97.82,97.92,97.75,97.92,9914.0,94.4126,94.5091,94.345,94.5091,9914.0
2022-01-11 12:10:00,97.89,97.9,97.76,97.84,13748.0,94.4801,94.4898,94.3547,94.4319,13748.0
2022-01-11 12:15:00,97.87,98.13,97.86,98.12,15382.0,94.4608,94.7118,94.4512,94.7021,15382.0
2022-01-11 12:20:00,98.13,98.13,97.89,97.96,36354.0,94.7118,94.7118,94.4801,94.5477,36354.0
2022-01-11 12:25:00,97.96,98.02,97.81,97.9,28793.0,94.5477,94.6056,94.4029,94.4898,28793.0
2022-01-11 12:30:00,97.89,98.16,97.85,98.13,31749.0,94.4801,94.7407,94.4415,94.7118,31749.0
2022-01-11 12:35:00,98.11,98.33,98.09,98.17,21676.0,94.6925,94.9048,94.6732,94.7504,21676.0
2022-01-11 12:40:00,98.19,98.29,98.16,98.25,22103.0,94.7697,94.8662,94.7407,94.8276,22103.0
2022-01-11 12:45:00,98.22,98.56,98.2,98.52,36664.0,94.7986,95.1268,94.7793,95.0882,36664.0
2022-01-11 12:50:00,98.55,98.65,98.5,98.61,22519.0,95.1171,95.2137,95.0689,95.1751,22519.0
2022-01-11 12:55:00,98.61,98.68,98.53,98.65,22092.0,95.1751,95.2426,95.0978,95.2137,22092.0
2022-01-11 13:00:00,98.63,98.65,98.35,98.6,26948.0,95.1944,95.2137,94.9241,95.1654,26948.0
2022-01-11 13:05:00,98.59,98.6,98.45,98.52,15958.0,95.1557,95.1654,95.0206,95.0882,15958.0
2022-01-11 13:10:00,98.54,98.75,98.54,98.65,12851.0,95.1075,95.3102,95.1075,95.2137,12851.0
2022-01-11 13:15:00,98.62,98.77,98.62,98.74,12186.0,95.1847,95.3295,95.1847,95.3005,12186.0
2022-01-11 13:20:00,98.74,98.9,98.68,98.87,15005.0,95.3005,95.4549,95.2426,95.426,15005.0
2022-01-11 13:25:00,98.86,98.93,98.81,98.87,19284.0,95.4163,95.4839,95.3681,95.426,19284.0
2022-01-11 13:30:00,98.89,98.95,98.77,98.87,30777.0,95.4453,95.5032,95.3295,95.426,30777.0
2022-01-11 13:35:00,98.86,98.97,98.85,98.88,12278.0,95.4163,95.5225,95.4067,95.4356,12278.0
2022-01-11 13:40:00,98.87,98.89,98.77,98.86,17699.0,95.426,95.4453,95.3295,95.4163,17699.0
2022-01-11 13:45:00,98.86,98.94,98.79,98.93,13359.0,95.4163,95.4936,95.3488,95.4839,13359.0
2022-01-11 13:50:00,98.94,99.04,98.92,99.02,14645.0,95.4936,95.5901,95.4743,95.5708,14645.0
2022-01-11 13:55:00,99.04,99.12,98.97,98.98,13193.0,95.5901,95.6673,95.5225,95.5322,13193.0
2022-01-11 14:00:00,98.99,99.0,98.9,98.92,24839.0,95.5418,95.5515,95.4549,95.4743,24839.0
2022-01-11 14:05:00,98.93,98.99,98.8,98.86,17429.0,95.4839,95.5418,95.3584,95.4163,17429.0
2022-01-11 14:10:00,98.87,98.92,98.78,98.89,14326.0,95.426,95.4743,95.3391,95.4453,14326.0
2022-01-11 14:15:00,98.89,98.97,98.76,98.93,12885.0,95.4453,95.5225,95.3198,95.4839,12885.0
2022-01-11 14:20:00,98.91,98.94,98.72,98.82,16812.0,95.4646,95.4936,95.2812,95.3777,16812.0
2022-01-11 14:25:00,98.85,98.92,98.81,98.81,13438.0,95.4067,95.4743,95.3681,95.3681,13438.0
2022-01-11 14:30:00,98.78,98.84,98.7,98.83,14082.0,95.3391,95.397,95.2619,95.3874,14082.0
2022-01-11 14:35:00,98.82,98.92,98.74,98.92,11893.0,95.3777,95.4743,95.3005,95.4743,11893.0
2022-01-11 14:40:00,98.93,98.93,98.76,98.83,24714.0,95.4839,95.4839,95.3198,95.3874,24714.0
2022-01-11 14:45:00,98.83,98.99,98.78,98.96,13874.0,95.3874,95.5418,95.3391,95.5129,13874.0
2022-01-11 14:50:00,98.95,99.03,98.89,99.03,17495.0,95.5032,95.5804,95.4453,95.5804,17495.0
2022-01-11 14:55:00,99.01,99.14,98.95,98.99,17212.0,95.5611,95.6866,95.5032,95.5418,17212.0
2022-01-11 15:00:00,98.98,99.07,98.94,98.99,19205.0,95.5322,95.619,95.4936,95.5418,19205.0
2022-01-11 15:05:00,98.99,99.12,98.96,99.11,14693.0,95.5418,95.6673,95.5129,95.6576,14693.0
2022-01-11 15:10:00,99.1,99.21,99.06,99.2,15080.0,95.648,95.7542,95.6094,95.7445,15080.0
2022-01-11 15:15:00,99.2,99.29,99.19,99.25,22429.0,95.7445,95.8314,95.7348,95.7928,22429.0
2022-01-11 15:20:00,99.24,99.35,99.22,99.35,20327.0,95.7831,95.8893,95.7638,95.8893,20327.0
2022-01-11 15:25:00,99.34,99.42,99.22,99.27,26427.0,95.8796,95.9568,95.7638,95.8121,26427.0
2022-01-11 15:30:00,99.28,99.31,98.95,98.96,49313.0,95.8217,95.8507,95.5032,95.5129,49313.0
2022-01-11 15:35:00,98.94,98.96,98.64,98.85,54967.0,95.4936,95.5129,95.204,95.4067,54967.0
2022-01-11 15:40:00,98.87,99.0,98.81,98.98,48099.0,95.426,95.5515,95.3681,95.5322,48099.0
2022-01-11 15:45:00,98.97,98.99,98.86,98.88,65904.0,95.5225,95.5418,95.4163,95.4356,65904.0
2022-01-11 15:50:00,98.88,98.89,98.57,98.72,110977.0,95.4356,95.4453,95.1364,95.2812,110977.0
2022-01-11 15:55:00,98.72,98.95,98.7,98.76,354198.0,95.2812,95.5032,95.2619,95.3198,354198.0
2022-01-12 09:30:00,98.69,100.27,98.69,100.27,113715.0,95.2523,96.7772,95.2523,96.7772,113715.0
2022-01-12 09:35:00,100.2,100.54,99.68,100.45,44208.0,96.7097,97.0378,96.2078,96.951,44208.0
2022-01-12 09:40:00,100.41,100.44,99.72,100.06,28859.0,96.9124,96.9413,96.2464,96.5745,28859.0
2022-01-12 09:45:00,100.12,100.29,99.88,99.96,14416.0,96.6325,96.7965,96.4008,96.478,14416.0
2022-01-12 09:50:00,99.94,100.29,99.78,100.27,13685.0,96.4587,96.7965,96.3043,96.7772,13685.0
2022-01-12 09:55:00,100.3,100.31,99.88,100.06,25841.0,96.8062,96.8158,96.4008,96.5745,25841.0
2022-01-12 10:00:00,100.16,100.16,99.47,99.55,22275.0,96.6711,96.6711,96.0051,96.0823,22275.0
2022-01-12 10:05:00,99.62,100.0,99.41,99.97,10443.0,96.1499,96.5166,95.9472,96.4877,10443.0
2022-01-12 10:10:00,99.95,100.12,99.81,100.06,12707.0,96.4684,96.6325,96.3333,96.5745,12707.0
2022-01-12 10:15:00,100.0,100.05,99.9,99.94,11727.0,96.5166,96.5649,96.4201,96.4587,11727.0
2022-01-12 10:20:00,99.96,100.13,99.55,99.6,13403.0,96.478,96.6421,96.0823,96.1306,13403.0
2022-01-12 10:25:00,99.56,99.72,99.42,99.7,9699.0,96.092,96.2464,95.9568,96.2271,9699.0
2022-01-12 10:30:00,99.78,99.79,99.45,99.61,10667.0,96.3043,96.3139,95.9858,96.1402,10667.0
2022-01-12 10:35:00,99.64,99.77,99.33,99.33,34434.0,96.1692,96.2946,95.87,95.87,34434.0
2022-01-12 10:40:00,99.38,99.49,99.12,99.4,12627.0,95.9182,96.0244,95.6673,95.9375,12627.0
2022-01-12 10:45:00,99.38,99.64,99.35,99.45,24267.0,95.9182,96.1692,95.8893,95.9858,24267.0
2022-01-12 10:50:00,99.45,99.49,99.11,99.21,13785.0,95.9858,96.0244,95.6576,95.7542,13785.0
2022-01-12 10:55:00,99.18,99.21,98.93,99.14,16284.0,95.7252,95.7542,95.4839,95.6866,16284.0
2022-01-12 11:00:00,99.16,99.19,98.72,98.79,11576.0,95.7059,95.7348,95.2812,95.3488,11576.0
2022-01-12 11:05:00,98.83,98.85,98.3,98.54,24325.0,95.3874,95.4067,94.8758,95.1075,24325.0
2022-01-12 11:10:00,98.65,98.78,98.64,98.66,12278.0,95.2137,95.3391,95.204,95.2233,12278.0
2022-01-12 11:15:00,98.66,98.74,98.52,98.52,18090.0,95.2233,95.3005,95.0882,95.0882,18090.0
2022-01-12 11:20:00,98.48,98.59,98.27,98.59,12394.0,95.0496,95.1557,94.8469,95.1557,12394.0
2022-01-12 11:25:00,98.6,98.9,98.59,98.86,10640.0,95.1654,95.4549,95.1557,95.4163,10640.0
2022-01-12 11:30:00,98.84,99.07,98.84,99.05,12177.0,95.397,95.619,95.397,95.5997,12177.0
2022-01-12 11:35:00,99.05,99.08,98.88,98.89,22934.0,95.5997,95.6287,95.4356,95.4453,22934.0
2022-01-12 11:40:00,98.89,99.08,98.88,98.89,20854.0,95.4453,95.6287,95.4356,95.4453,20854.0
2022-01-12 11:45:00,98.89,99.0,98.78,98.86,10968.0,95.4453,95.5515,95.3391,95.4163,10968.0
2022-01-12 11:50:00,98.85,99.05,98.82,99.01,6417.0,95.4067,95.5997,95.3777,95.5611,6417.0
2022-01-12 11:55:00,98.99,98.99,98.74,98.9,9274.0,95.5418,95.5418,95.3005,95.4549,9274.0
2022-01-12 12:00:00,98.9,98.97,98.84,98.93,5714.0,95.4549,95.5225,95.397,95.4839,5714.0
2022-01-12 12:05:00,98.95,98.95,98.73,98.83,7196.0,95.5032,95.5032,95.2909,95.3874,7196.0
2022-01-12 12:10:00,98.83,98.96,98.75,98.96,12068.0,95.3874,95.5129,95.3102,95.5129,12068.0
2022-01-12 12:15:00,98.92,99.0,98.85,99.0,6506.0,95.4743,95.5515,95.4067,95.5515,6506.0
2022-01-12 12:20:00,98.98,98.98,98.76,98.82,9790.0,95.5322,95.5322,95.3198,95.3777,9790.0
2022-01-12 12:25:00,98.79,98.86,98.67,98.76,5870.0,95.3488,95.4163,95.233,95.3198,5870.0
2022-01-12 12:30:00,98.78,98.9,98.75,98.77,4457.0,95.3391,95.4549,95.3102,95.3295,4457.0
2022-01-12 12:35:00,98.79,98.97,98.79,98.97,5607.0,95.3488,95.5225,95.3488,95.5225,5607.0
2022-01-12 12:40:00,98.99,99.08,98.91,99.08,4562.0,95.5418,95.6287,95.4646,95.6287,4562.0
2022-01-12 12:45:00,99.08,99.13,99.07,99.12,11477.0,95.6287,95.6769,95.619,95.6673,11477.0
2022-01-12 12:50:00,99.12,99.12,98.98,99.0,13379.0,95.6673,95.6673,95.5322,95.5515,13379.0
2022-01-12 12:55:00,99.0,99.06,98.96,98.99,10051.0,95.5515,95.6094,95.5129,95.5418,10051.0
2022-01-12 13:00:00,99.0,99.01,98.9,99.0,6773.0,95.5515,95.5611,95.4549,95.5515,6773.0
2022-01-12 13:05:00,98.98,99.21,98.97,99.19,31907.0,95.5322,95.7542,95.5225,95.7348,31907.0
2022-01-12 13:10:00,99.2,99.34,99.06,99.11,10682.0,95.7445,95.8796,95.6094,95.6576,10682.0
2022-01-12 13:15:00,99.08,99.1,98.99,99.1,12307.0,95.6287,95.648,95.5418,95.648,12307.0
2022-01-12 13:20:00,99.09,99.1,98.92,99.07,11382.0,95.6383,95.648,95.4743,95.619,11382.0
2022-01-12 13:25:00,99.08,99.15,98.89,98.89,10898.0,95.6287,95.6962,95.4453,95.4453,10898.0
2022-01-12 13:30:00,98.87,99.0,98.8,98.92,8524.0,95.426,95.5515,95.3584,95.4743,8524.0
2022-01-12 13:35:00,98.91,98.94,98.81,98.92,16184.0,95.4646,95.4936,95.3681,95.4743,16184.0
2022-01-12 13:40:00,98.93,99.03,98.88,99.01,7235.0,95.4839,95.5804,95.4356,95.5611,7235.0
2022-01-12 13:45:00,99.01,99.06,98.94,99.06,8885.0,95.5611,95.6094,95.4936,95.6094,8885.0
2022-01-12 13:50:00,99.04,99.04,98.85,98.91,8172.0,95.5901,95.5901,95.4067,95.4646,8172.0
2022-01-12 13:55:00,98.9,98.95,98.86,98.88,10237.0,95.4549,95.5032,95.4163,95.4356,10237.0
2022-01-12 14:00:00,98.86,98.86,98.7,98.79,13696.0,95.4163,95.4163,95.2619,95.3488,13696.0
2022-01-12 14:05:00,98.76,98.86,98.75,98.81,8855.0,95.3198,95.4163,95.3102,95.3681,8855.0
2022-01-12 14:10:00,98.74,98.86,98.74,98.84,6358.0,95.3005,95.4163,95.3005,95.397,6358.0
2022-01-12 14:15:00,98.83,98.98,98.8,98.98,17382.0,95.3874,95.5322,95.3584,95.5322,17382.0
2022-01-12 14:20:00,98.97,99.05,98.92,99.02,17333.0,95.5225,95.5997,95.4743,95.5708,17333.0
2022-01-12 14:25:00,99.01,99.01,98.91,98.98,71317.0,95.5611,95.5611,95.4646,95.5322,71317.0
2022-01-12 14:30:00,98.97,98.97,98.83,98.92,9678.0,95.5225,95.5225,95.3874,95.4743,9678.0
2022-01-12 14:35:00,98.92,98.94,98.8,98.85,7544.0,95.4743,95.4936,95.3584,95.4067,7544.0
2022-01-12 14:40:00,98.87,98.87,98.69,98.76,15011.0,95.426,95.426,95.2523,95.3198,15011.0
2022-01-12 14:45:00,98.74,98.84,98.74,98.81,11034.0,95.3005,95.397,95.3005,95.3681,11034.0
2022-01-12 14:50:00,98.81,98.9,98.8,98.86,7669.0,95.3681,95.4549,95.3584,95.4163,7669.0
2022-01-12 14:55:00,98.87,98.96,98.83,98.9,13177.0,95.426,95.5129,95.3874,95.4549,13177.0
2022-01-12 15:00:00,98.9,98.96,98.7,98.75,24084.0,95.4549,95.5129,95.2619,95.3102,24084.0
2022-01-12 15:05:00,98.72,98.81,98.68,98.72,15820.0,95.2812,95.3681,95.2426,95.2812,15820.0
2022-01-12 15:10:00,98.73,98.93,98.73,98.9,16378.0,95.2909,95.4839,95.2909,95.4549,16378.0
2022-01-12 15:15:00,98.91,98.98,98.9,98.95,19546.0,95.4646,95.5322,95.4549,95.5032,19546.0
2022-01-12 15:20:00,98.96,99.1,98.94,99.04,49404.0,95.5129,95.648,95.4936,95.5901,49404.0
2022-01-12 15:25:00,99.04,99.19,98.94,99.18,108118.0,95.5901,95.7348,95.4936,95.7252,108118.0
2022-01-12 15:30:00,99.16,99.36,99.14,99.27,35691.0,95.7059,95.8989,95.6866,95.8121,35691.0
2022-01-12 15:35:00,99.26,99.33,99.2,99.29,34449.0,95.8024,95.87,95.7445,95.8314,34449.0
2022-01-12 15:40:00,99.3,99.46,99.25,99.43,41697.0,95.841,95.9954,95.7928,95.9665,41697.0
2022-01-12 15:45:00,99.44,99.62,99.43,99.52,54710.0,95.9761,96.1499,95.9665,96.0534,54710.0
2022-01-12 15:50:00,99.52,99.82,99.52,99.69,84099.0,96.0534,96.3429,96.0534,96.2174,84099.0
2022-01-12 15:55:00,99.69,99.76,99.34,99.46,203365.0,96.2174,96.285,95.8796,95.9954,203365.0
2022-01-13 09:30:00,103.66,104.16,101.91,101.93,247229.0,100.0491,100.5317,98.3601,98.3794,247229.0
2022-01-13 09:35:00,102.0,102.77,101.45,102.71,140835.0,98.447,99.1901,97.9161,99.1322,140835.0
2022-01-13 09:40:00,102.73,102.73,100.71,101.19,222397.0,99.1515,99.1515,97.2019,97.6652,222397.0
2022-01-13 09:45:00,101.25,101.44,100.98,101.24,41277.0,97.7231,97.9065,97.4625,97.7134,41277.0
2022-01-13 09:50:00,101.28,102.05,101.21,101.77,50587.0,97.752,98.4952,97.6845,98.225,50587.0
2022-01-13 09:55:00,101.72,102.01,101.35,101.52,61575.0,98.1767,98.4566,97.8196,97.9837,61575.0
2022-01-13 10:00:00,101.48,101.49,100.89,101.08,26376.0,97.9451,97.9547,97.3756,97.559,26376.0
2022-01-13 10:05:00,101.06,101.1,100.48,100.83,54184.0,97.5397,97.5783,96.9799,97.3177,54184.0
2022-01-13 10:10:00,100.85,101.0,100.26,100.31,45213.0,97.337,97.4818,96.7676,96.8158,45213.0
2022-01-13 10:15:00,100.3,100.3,99.84,100.09,29078.0,96.8062,96.8062,96.3622,96.6035,29078.0
2022-01-13 10:20:00,100.03,100.37,99.73,99.76,71659.0,96.5456,96.8737,96.256,96.285,71659.0
2022-01-13 10:25:00,99.77,100.0,99.62,100.0,22849.0,96.2946,96.5166,96.1499,96.5166,22849.0
2022-01-13 10:30:00,99.95,100.11,99.56,99.87,60572.0,96.4684,96.6228,96.092,96.3912,60572.0
2022-01-13 10:35:00,99.87,100.0,99.68,99.69,24922.0,96.3912,96.5166,96.2078,96.2174,24922.0
2022-01-13 10:40:00,99.68,99.81,99.24,99.3,29654.0,96.2078,96.3333,95.7831,95.841,29654.0
2022-01-13 10:45:00,99.32,99.76,99.21,99.73,6871.0,95.8603,96.285,95.7542,96.256,6871.0
2022-01-13 10:50:00,99.68,99.7,99.48,99.65,14465.0,96.2078,96.2271,96.0147,96.1788,14465.0
2022-01-13 10:55:00,99.67,100.0,99.67,99.95,33054.0,96.1981,96.5166,96.1981,96.4684,33054.0
2022-01-13 11:00:00,99.94,99.94,99.42,99.66,26847.0,96.4587,96.4587,95.9568,96.1885,26847.0
2022-01-13 11:05:00,99.65,100.09,99.62,100.02,28509.0,96.1788,96.6035,96.1499,96.5359,28509.0
2022-01-13 11:10:00,100.03,100.04,99.5,99.57,13527.0,96.5456,96.5552,96.034,96.1016,13527.0
2022-01-13 11:15:00,99.62,99.73,99.5,99.56,10694.0,96.1499,96.256,96.034,96.092,10694.0
2022-01-13 11:20:00,99.56,99.73,99.4,99.63,35351.0,96.092,96.256,95.9375,96.1595,35351.0
2022-01-13 11:25:00,99.58,99.9,99.58,99.88,10596.0,96.1113,96.4201,96.1113,96.4008,10596.0
2022-01-13 11:30:00,99.86,100.03,99.84,99.92,26142.0,96.3815,96.5456,96.3622,96.4394,26142.0
2022-01-13 11:35:00,99.93,100.13,99.88,99.96,18676.0,96.4491,96.6421,96.4008,96.478,18676.0
2022-01-13 11:40:00,99.96,100.03,99.75,99.81,23527.0,96.478,96.5456,96.2753,96.3333,23527.0
2022-01-13 11:45:00,99.77,99.96,99.7,99.7,11761.0,96.2946,96.478,96.2271,96.2271,11761.0
2022-01-13 11:50:00,99.73,99.75,99.49,99.72,14552.0,96.256,96.2753,96.0244,96.2464,14552.0
2022-01-13 11:55:00,99.67,99.68,99.5,99.56,5749.0,96.1981,96.2078,96.034,96.092,5749.0
2022-01-13 12:00:00,99.53,99.53,99.17,99.22,13943.0,96.063,96.063,95.7155,95.7638,13943.0
2022-01-13 12:05:00,99.25,99.25,98.93,98.94,15152.0,95.7928,95.7928,95.4839,95.4936,15152.0
2022-01-13 12:10:00,98.91,99.11,98.89,99.01,10144.0,95.4646,95.6576,95.4453,95.5611,10144.0
2022-01-13 12:15:00,99.0,99.02,98.82,98.96,11883.0,95.5515,95.5708,95.3777,95.5129,11883.0
2022-01-13 12:20:00,98.98,99.3,98.95,99.19,16668.0,95.5322,95.841,95.5032,95.7348,16668.0
2022-01-13 12:25:00,99.2,99.3,99.13,99.23,16953.0,95.7445,95.841,95.6769,95.7735,16953.0
2022-01-13 12:30:00,99.22,99.43,99.03,99.36,17768.0,95.7638,95.9665,95.5804,95.8989,17768.0
2022-01-13 12:35:00,99.34,99.47,99.28,99.34,12359.0,95.8796,96.0051,95.8217,95.8796,12359.0
2022-01-13 12:40:00,99.31,99.31,99.2,99.23,11075.0,95.8507,95.8507,95.7445,95.7735,11075.0
2022-01-13 12:45:00,99.18,99.27,98.98,98.99,12174.0,95.7252,95.8121,95.5322,95.5418,12174.0
2022-01-13 12:50:00,98.98,99.19,98.93,99.19,6411.0,95.5322,95.7348,95.4839,95.7348,6411.0
2022-01-13 12:55:00,99.2,99.46,99.14,99.46,10063.0,95.7445,95.9954,95.6866,95.9954,10063.0
2022-01-13 13:00:00,99.41,99.6,99.15,99.56,11283.0,95.9472,96.1306,95.6962,96.092,11283.0
2022-01-13 13:05:00,99.56,99.61,99.49,99.5,9286.0,96.092,96.1402,96.0244,96.034,9286.0
2022-01-13 13:10:00,99.5,99.58,99.35,99.42,8722.0,96.034,96.1113,95.8893,95.9568,8722.0
2022-01-13 13:15:00,99.39,99.53,99.33,99.51,16115.0,95.9279,96.063,95.87,96.0437,16115.0
2022-01-13 13:20:00,99.51,99.71,99.49,99.71,22746.0,96.0437,96.2367,96.0244,96.2367,22746.0
2022-01-13 13:25:00,99.68,99.75,99.44,99.6,8395.0,96.2078,96.2753,95.9761,96.1306,8395.0
2022-01-13 13:30:00,99.58,99.88,99.47,99.81,10149.0,96.1113,96.4008,96.0051,96.3333,10149.0
2022-01-13 13:35:00,99.79,99.79,99.5,99.58,9922.0,96.3139,96.3139,96.034,96.1113,9922.0
2022-01-13 13:40:00,99.56,99.67,99.46,99.67,8720.0,96.092,96.1981,95.9954,96.1981,8720.0
2022-01-13 13:45:00,99.68,100.35,99.68,100.34,267652.0,96.2078,96.8544,96.2078,96.8448,267652.0
2022-01-13 13:50:00,100.3,100.66,100.3,100.48,119090.0,96.8062,97.1536,96.8062,96.9799,119090.0
2022-01-13 13:55:00,100.39,100.42,100.09,100.09,46484.0,96.893,96.922,96.6035,96.6035,46484.0
2022-01-13 14:00:00,100.08,100.24,99.97,100.07,56020.0,96.5938,96.7483,96.4877,96.5842,56020.0
2022-01-13 14:05:00,100.08,100.18,99.98,100.15,25800.0,96.5938,96.6904,96.4973,96.6614,25800.0
2022-01-13 14:10:00,100.15,100.15,99.83,99.87,13243.0,96.6614,96.6614,96.3526,96.3912,13243.0
2022-01-13 14:15:00,99.87,100.0,99.69,99.8,14463.0,96.3912,96.5166,96.2174,96.3236,14463.0
2022-01-13 14:20:00,99.81,99.83,99.69,99.76,11265.0,96.3333,96.3526,96.2174,96.285,11265.0
2022-01-13 14:25:00,99.72,99.83,99.71,99.72,7902.0,96.2464,96.3526,96.2367,96.2464,7902.0
2022-01-13 14:30:00,99.72,99.81,99.58,99.73,12831.0,96.2464,96.3333,96.1113,96.256,12831.0
2022-01-13 14:35:00,99.71,99.76,99.6,99.62,12092.0,96.2367,96.285,96.1306,96.1499,12092.0
2022-01-13 14:40:00,99.64,99.81,99.62,99.77,10161.0,96.1692,96.3333,96.1499,96.2946,10161.0
2022-01-13 14:45:00,99.77,99.88,99.73,99.8,10395.0,96.2946,96.4008,96.256,96.3236,10395.0
2022-01-13 14:50:00,99.74,99.87,99.73,99.84,11759.0,96.2657,96.3912,96.256,96.3622,11759.0
2022-01-13 14:55:00,99.85,100.0,99.85,99.94,18143.0,96.3719,96.5166,96.3719,96.4587,18143.0
2022-01-13 15:00:00,99.95,99.95,99.73,99.87,21466.0,96.4684,96.4684,96.256,96.3912,21466.0
2022-01-13 15:05:00,99.89,100.0,99.77,99.8,31146.0,96.4105,96.5166,96.2946,96.3236,31146.0
2022-01-13 15:10:00,99.81,99.85,99.52,99.67,12527.0,96.3333,96.3719,96.0534,96.1981,12527.0
2022-01-13 15:15:00,99.67,99.99,99.62,99.91,29052.0,96.1981,96.507,96.1499,96.4298,29052.0
2022-01-13 15:20:00,99.9,99.95,99.68,99.77,28067.0,96.4201,96.4684,96.2078,96.2946,28067.0
2022-01-13 15:25:00,99.75,99.82,99.6,99.75,15019.0,96.2753,96.3429,96.1306,96.2753,15019.0
2022-01-13 15:30:00,99.76,99.87,99.64,99.87,20385.0,96.285,96.3912,96.1692,96.3912,20385.0
2022-01-13 15:35:00,99.86,99.88,99.41,99.45,20976.0,96.3815,96.4008,95.9472,95.9858,20976.0
2022-01-13 15:40:00,99.47,99.5,99.33,99.45,28911.0,96.0051,96.034,95.87,95.9858,28911.0
2022-01-13 15:45:00,99.45,99.56,99.17,99.56,45529.0,95.9858,96.092,95.7155,96.092,45529.0
2022-01-13 15:50:00,99.58,99.7,99.3,99.55,92971.0,96.1113,96.2271,95.841,96.0823,92971.0
2022-01-13 15:55:00,99.56,99.83,99.43,99.76,183515.0,96.092,96.3526,95.9665,96.285,183515.0
2022-01-14 09:30:00,98.84,99.18,98.2,98.33,63610.0,95.397,95.7252,94.7793,94.9048,63610.0
2022-01-14 09:35:00,98.3,99.01,98.06,98.96,13431.0,94.8758,95.5611,94.6442,95.5129,13431.0
2022-01-14 09:40:00,98.91,99.13,98.7,98.98,8194.0,95.4646,95.6769,95.2619,95.5322,8194.0
2022-01-14 09:45:00,99.04,99.33,98.85,98.9,12979.0,95.5901,95.87,95.4067,95.4549,12979.0
2022-01-14 09:50:00,98.88,99.54,98.86,99.36,12255.0,95.4356,96.0727,95.4163,95.8989,12255.0
2022-01-14 09:55:00,99.41,99.76,99.37,99.68,30055.0,95.9472,96.285,95.9086,96.2078,30055.0
2022-01-14 10:00:00,99.68,99.68,99.19,99.26,10663.0,96.2078,96.2078,95.7348,95.8024,10663.0
2022-01-14 10:05:00,99.26,99.88,99.26,99.66,13218.0,95.8024,96.4008,95.8024,96.1885,13218.0
2022-01-14 10:10:00,99.61,99.66,99.22,99.22,12162.0,96.1402,96.1885,95.7638,95.7638,12162.0
2022-01-14 10:15:00,99.3,99.7,99.3,99.7,6124.0,95.841,96.2271,95.841,96.2271,6124.0
2022-01-14 10:20:00,99.71,99.77,99.4,99.4,4281.0,96.2367,96.2946,95.9375,95.9375,4281.0
2022-01-14 10:25:00,99.35,99.43,99.12,99.12,7667.0,95.8893,95.9665,95.6673,95.6673,7667.0
2022-01-14 10:30:00,99.11,99.13,98.88,99.1,12436.0,95.6576,95.6769,95.4356,95.648,12436.0
2022-01-14 10:35:00,99.11,99.17,98.58,98.61,8552.0,95.6576,95.7155,95.1461,95.1751,8552.0
2022-01-14 10:40:00,98.62,98.62,98.21,98.34,22171.0,95.1847,95.1847,94.789,94.9145,22171.0
2022-01-14 10:45:00,98.42,98.72,98.42,98.5,13559.0,94.9917,95.2812,94.9917,95.0689,13559.0
2022-01-14 10:50:00,98.56,98.64,98.37,98.61,11991.0,95.1268,95.204,94.9434,95.1751,11991.0
2022-01-14 10:55:00,98.58,98.87,98.56,98.87,10470.0,95.1461,95.426,95.1268,95.426,10470.0
2022-01-14 11:00:00,98.91,99.01,98.64,98.72,8876.0,95.4646,95.5611,95.204,95.2812,8876.0
2022-01-14 11:05:00,98.65,98.65,98.32,98.41,9423.0,95.2137,95.2137,94.8952,94.982,9423.0
2022-01-14 11:10:00,98.34,98.38,98.18,98.36,10861.0,94.9145,94.9531,94.76,94.9338,10861.0
2022-01-14 11:15:00,98.3,98.3,98.01,98.06,31839.0,94.8758,94.8758,94.596,94.6442,31839.0
2022-01-14 11:20:00,98.11,98.24,98.0,98.04,14254.0,94.6925,94.8179,94.5863,94.6249,14254.0
2022-01-14 11:25:00,98.03,98.34,98.0,98.17,11202.0,94.6153,94.9145,94.5863,94.7504,11202.0
2022-01-14 11:30:00,98.06,98.32,98.02,98.21,15655.0,94.6442,94.8952,94.6056,94.789,15655.0
2022-01-14 11:35:00,98.25,98.6,98.24,98.57,13685.0,94.8276,95.1654,94.8179,95.1364,13685.0
2022-01-14 11:40:00,98.59,98.76,98.54,98.71,6112.0,95.1557,95.3198,95.1075,95.2716,6112.0
2022-01-14 11:45:00,98.73,98.85,98.71,98.83,8636.0,95.2909,95.4067,95.2716,95.3874,8636.0
2022-01-14 11:50:00,98.78,98.78,98.62,98.7,5516.0,95.3391,95.3391,95.1847,95.2619,5516.0
2022-01-14 11:55:00,98.71,98.75,98.64,98.69,3381.0,95.2716,95.3102,95.204,95.2523,3381.0
2022-01-14 12:00:00,98.69,98.69,98.35,98.38,8495.0,95.2523,95.2523,94.9241,94.9531,8495.0
2022-01-14 12:05:00,98.41,98.53,98.39,98.47,5087.0,94.982,95.0978,94.9627,95.0399,5087.0
2022-01-14 12:10:00,98.45,98.52,98.26,98.3,12927.0,95.0206,95.0882,94.8372,94.8758,12927.0
2022-01-14 12:15:00,98.3,98.48,98.3,98.32,6216.0,94.8758,95.0496,94.8758,94.8952,6216.0
2022-01-14 12:20:00,98.32,98.43,98.2,98.25,12763.0,94.8952,95.0013,94.7793,94.8276,12763.0
2022-01-14 12:25:00,98.24,98.36,98.18,98.3,4271.0,94.8179,94.9338,94.76,94.8758,4271.0
2022-01-14 12:30:00,98.33,98.43,98.3,98.37,5460.0,94.9048,95.0013,94.8758,94.9434,5460.0
2022-01-14 12:35:00,98.4,98.48,98.35,98.38,6198.0,94.9724,95.0496,94.9241,94.9531,6198.0
2022-01-14 12:40:00,98.36,98.38,98.22,98.3,8513.0,94.9338,94.9531,94.7986,94.8758,8513.0
2022-01-14 12:45:00,98.29,98.29,98.04,98.07,17204.0,94.8662,94.8662,94.6249,94.6539,17204.0
2022-01-14 12:50:00,98.1,98.11,97.82,97.85,12855.0,94.6828,94.6925,94.4126,94.4415,12855.0
2022-01-14 12:55:00,97.85,97.86,97.68,97.85,32259.0,94.4415,94.4512,94.2774,94.4415,32259.0
2022-01-14 13:00:00,97.85,97.96,97.75,97.8,29525.0,94.4415,94.5477,94.345,94.3933,29525.0
2022-01-14 13:05:00,97.8,97.91,97.67,97.69,18141.0,94.3933,94.4994,94.2678,94.2871,18141.0
2022-01-14 13:10:00,97.67,97.8,97.56,97.74,21722.0,94.2678,94.3933,94.1616,94.3354,21722.0
2022-01-14 13:15:00,97.72,97.76,97.48,97.58,18806.0,94.3161,94.3547,94.0844,94.1809,18806.0
2022-01-14 13:20:00,97.59,97.59,97.22,97.26,17350.0,94.1906,94.1906,93.8335,93.8721,17350.0
2022-01-14 13:25:00,97.29,97.41,97.2,97.3,22990.0,93.901,94.0169,93.8142,93.9107,22990.0
2022-01-14 13:30:00,97.28,97.39,97.06,97.11,15822.0,93.8914,93.9975,93.679,93.7273,15822.0
2022-01-14 13:35:00,97.15,97.34,97.07,97.3,20556.0,93.7659,93.9493,93.6887,93.9107,20556.0
2022-01-14 13:40:00,97.34,97.73,97.29,97.73,13747.0,93.9493,94.3257,93.901,94.3257,13747.0
2022-01-14 13:45:00,97.69,97.79,97.65,97.77,11883.0,94.2871,94.3836,94.2485,94.3643,11883.0
2022-01-14 13:50:00,97.75,97.87,97.65,97.68,47503.0,94.345,94.4608,94.2485,94.2774,47503.0
2022-01-14 13:55:00,97.69,98.01,97.61,97.95,75911.0,94.2871,94.596,94.2099,94.538,75911.0
2022-01-14 14:00:00,97.92,97.99,97.74,97.83,6505.0,94.5091,94.5766,94.3354,94.4222,6505.0
2022-01-14 14:05:00,97.85,97.85,97.62,97.65,15016.0,94.4415,94.4415,94.2195,94.2485,15016.0
2022-01-14 14:10:00,97.62,97.7,97.51,97.66,9927.0,94.2195,94.2968,94.1134,94.2581,9927.0
2022-01-14 14:15:00,97.66,97.76,97.65,97.76,27554.0,94.2581,94.3547,94.2485,94.3547,27554.0
2022-01-14 14:20:00,97.73,97.85,97.72,97.83,5870.0,94.3257,94.4415,94.3161,94.4222,5870.0
2022-01-14 14:25:00,97.83,97.86,97.58,97.62,13697.0,94.4222,94.4512,94.1809,94.2195,13697.0
2022-01-14 14:30:00,97.59,97.93,97.59,97.91,8514.0,94.1906,94.5187,94.1906,94.4994,8514.0
2022-01-14 14:35:00,97.92,98.09,97.91,98.01,10554.0,94.5091,94.6732,94.4994,94.596,10554.0
2022-01-14 14:40:00,97.99,98.01,97.89,97.92,21836.0,94.5766,94.596,94.4801,94.5091,21836.0
2022-01-14 14:45:00,97.92,98.18,97.9,98.15,9359.0,94.5091,94.76,94.4898,94.7311,9359.0
2022-01-14 14:50:00,98.17,98.38,98.17,98.33,16880.0,94.7504,94.9531,94.7504,94.9048,16880.0
2022-01-14 14:55:00,98.33,98.4,98.25,98.25,14703.0,94.9048,94.9724,94.8276,94.8276,14703.0
2022-01-14 15:00:00,98.25,98.42,98.25,98.33,10829.0,94.8276,94.9917,94.8276,94.9048,10829.0
2022-01-14 15:05:00,98.29,98.3,98.11,98.13,18679.0,94.8662,94.8758,94.6925,94.7118,18679.0
2022-01-14 15:10:00,98.16,98.43,98.16,98.37,12275.0,94.7407,95.0013,94.7407,94.9434,12275.0
2022-01-14 15:15:00,98.3,98.6,98.29,98.56,10528.0,94.8758,95.1654,94.8662,95.1268,10528.0
2022-01-14 15:20:00,98.58,98.74,98.53,98.71,12240.0,95.1461,95.3005,95.0978,95.2716,12240.0
2022-01-14 15:25:00,98.7,98.72,98.39,98.47,24385.0,95.2619,95.2812,94.9627,95.0399,24385.0
2022-01-14 15:30:00,98.48,98.62,98.45,98.5,24090.0,95.0496,95.1847,95.0206,95.0689,24090.0
2022-01-14 15:35:00,98.51,98.6,98.38,98.5,17861.0,95.0785,95.1654,94.9531,95.0689,17861.0
2022-01-14 15:40:00,98.51,98.66,98.47,98.61,22733.0,95.0785,95.2233,95.0399,95.1751,22733.0
2022-01-14 15:45:00,98.61,98.76,98.42,98.57,44411.0,95.1751,95.3198,94.9917,95.1364,44411.0
2022-01-14 15:50:00,98.6,98.94,98.58,98.63,72914.0,95.1654,95.4936,95.1461,95.1944,72914.0
2022-01-14 15:55:00,98.63,98.69,98.44,98.52,196450.0,95.1944,95.2523,95.011,95.0882,196450.0
2022-01-18 09:30:00,96.9,97.47,95.6,95.77,114977.0,93.5246,94.0748,92.2699,92.434,114977.0
2022-01-18 09:35:00,95.86,95.87,94.84,95.12,53550.0,92.5208,92.5305,91.5364,91.8066,53550.0
2022-01-18 09:40:00,95.12,95.13,93.84,93.91,59319.0,91.8066,91.8163,90.5712,90.6388,59319.0
2022-01-18 09:45:00,93.91,94.01,93.23,93.54,54738.0,90.6388,90.7353,89.9825,90.2817,54738.0
2022-01-18 09:50:00,93.59,94.2,93.55,94.04,74271.0,90.3299,90.9187,90.2913,90.7642,74271.0
2022-01-18 09:55:00,94.01,94.14,93.6,94.13,46862.0,90.7353,90.8608,90.3396,90.8511,46862.0
2022-01-18 10:00:00,94.19,94.19,93.82,93.97,24821.0,90.909,90.909,90.5519,90.6967,24821.0
2022-01-18 10:05:00,93.92,94.34,93.74,94.1,31975.0,90.6484,91.0538,90.4747,90.8222,31975.0
2022-01-18 10:10:00,94.1,94.54,94.03,94.51,33221.0,90.8222,91.2468,90.7546,91.2179,33221.0
2022-01-18 10:15:00,94.49,94.79,94.07,94.14,35567.0,91.1986,91.4881,90.7932,90.8608,35567.0
2022-01-18 10:20:00,94.13,94.3,94.05,94.3,24476.0,90.8511,91.0152,90.7739,91.0152,24476.0
2022-01-18 10:25:00,94.25,94.46,94.17,94.43,15435.0,90.9669,91.1696,90.8897,91.1407,15435.0
2022-01-18 10:30:00,94.4,94.41,94.25,94.3,9488.0,91.1117,91.1214,90.9669,91.0152,9488.0
2022-01-18 10:35:00,94.29,94.5,94.11,94.2,99964.0,91.0055,91.2082,90.8318,90.9187,99964.0
2022-01-18 10:40:00,94.15,94.47,93.96,94.37,25165.0,90.8704,91.1793,90.687,91.0827,25165.0
2022-01-18 10:45:00,94.39,94.52,94.02,94.05,9892.0,91.102,91.2275,90.7449,90.7739,9892.0
2022-01-18 10:50:00,94.05,94.06,93.39,93.43,27082.0,90.7739,90.7835,90.1369,90.1755,27082.0
2022-01-18 10:55:00,93.42,93.82,93.38,93.69,36716.0,90.1658,90.5519,90.1272,90.4264,36716.0
2022-01-18 11:00:00,93.69,93.83,93.55,93.8,21076.0,90.4264,90.5616,90.2913,90.5326,21076.0
2022-01-18 11:05:00,93.8,93.83,93.53,93.67,12879.0,90.5326,90.5616,90.272,90.4071,12879.0
2022-01-18 11:10:00,93.66,94.07,93.64,94.01,12861.0,90.3975,90.7932,90.3782,90.7353,12861.0
2022-01-18 11:15:00,94.03,94.19,93.88,94.02,17331.0,90.7546,90.909,90.6098,90.7449,17331.0
2022-01-18 11:20:00,94.0,94.31,93.95,94.19,15887.0,90.7256,91.0248,90.6774,90.909,15887.0
2022-01-18 11:25:00,94.11,94.34,93.99,94.03,16708.0,90.8318,91.0538,90.716,90.7546,16708.0
2022-01-18 11:30:00,94.05,94.28,93.9,94.04,33779.0,90.7739,90.9959,90.6291,90.7642,33779.0
2022-01-18 11:35:00,94.06,94.65,94.06,94.65,18219.0,90.7835,91.353,90.7835,91.353,18219.0
2022-01-18 11:40:00,94.67,94.88,94.55,94.78,38334.0,91.3723,91.575,91.2565,91.4785,38334.0
2022-01-18 11:45:00,94.75,94.75,94.56,94.73,23963.0,91.4495,91.4495,91.2661,91.4302,23963.0
2022-01-18 11:50:00,94.74,94.91,94.7,94.73,33867.0,91.4399,91.6039,91.4013,91.4302,33867.0
2022-01-18 11:55:00,94.75,94.75,94.35,94.48,19877.0,91.4495,91.4495,91.0634,91.1889,19877.0
2022-01-18 12:00:00,94.5,94.58,94.05,94.08,9680.0,91.2082,91.2854,90.7739,90.8028,9680.0
2022-01-18 12:05:00,94.04,94.05,93.77,93.81,33680.0,90.7642,90.7739,90.5036,90.5423,33680.0
2022-01-18 12:10:00,93.77,93.77,93.52,93.73,16696.0,90.5036,90.5036,90.2624,90.465,16696.0
2022-01-18 12:15:00,93.8,94.06,93.66,93.95,22709.0,90.5326,90.7835,90.3975,90.6774,22709.0
2022-01-18 12:20:00,93.92,94.01,93.53,93.63,17829.0,90.6484,90.7353,90.272,90.3685,17829.0
2022-01-18 12:25:00,93.63,93.66,93.53,93.62,11128.0,90.3685,90.3975,90.272,90.3589,11128.0
2022-01-18 12:30:00,93.59,93.73,93.52,93.64,9851.0,90.3299,90.465,90.2624,90.3782,9851.0
2022-01-18 12:35:00,93.72,93.75,93.5,93.53,13818.0,90.4554,90.4843,90.2431,90.272,13818.0
2022-01-18 12:40:00,93.5,93.66,93.5,93.56,14271.0,90.2431,90.3975,90.2431,90.301,14271.0
2022-01-18 12:45:00,93.58,93.69,93.37,93.4,16500.0,90.3203,90.4264,90.1176,90.1465,16500.0
2022-01-18 12:50:00,93.42,93.69,93.42,93.53,14521.0,90.1658,90.4264,90.1658,90.272,14521.0
2022-01-18 12:55:00,93.54,93.76,93.46,93.48,17232.0,90.2817,90.494,90.2044,90.2237,17232.0
2022-01-18 13:00:00,93.43,93.57,93.37,93.53,13167.0,90.1755,90.3106,90.1176,90.272,13167.0
2022-01-18 13:05:00,93.55,93.59,93.45,93.55,13458.0,90.2913,90.3299,90.1948,90.2913,13458.0
2022-01-18 13:10:00,93.55,93.7,93.5,93.66,20264.0,90.2913,90.4361,90.2431,90.3975,20264.0
2022-01-18 13:15:00,93.66,93.71,93.5,93.5,14058.0,90.3975,90.4457,90.2431,90.2431,14058.0
2022-01-18 13:20:00,93.47,93.5,93.22,93.22,35009.0,90.2141,90.2431,89.9728,89.9728,35009.0
2022-01-18 13:25:00,93.2,93.39,93.17,93.33,12920.0,89.9535,90.1369,89.9245,90.079,12920.0
2022-01-18 13:30:00,93.3,93.46,93.29,93.41,14658.0,90.05,90.2044,90.0404,90.1562,14658.0
2022-01-18 13:35:00,93.4,93.63,93.4,93.5,55222.0,90.1465,90.3685,90.1465,90.2431,55222.0
2022-01-18 13:40:00,93.51,93.65,93.51,93.57,19309.0,90.2527,90.3878,90.2527,90.3106,19309.0
2022-01-18 13:45:00,93.56,93.66,93.16,93.22,33630.0,90.301,90.3975,89.9149,89.9728,33630.0
2022-01-18 13:50:00,93.22,93.32,93.11,93.18,18021.0,89.9728,90.0693,89.8666,89.9342,18021.0
2022-01-18 13:55:00,93.2,93.53,93.2,93.45,21000.0,89.9535,90.272,89.9535,90.1948,21000.0
2022-01-18 14:00:00,93.42,93.68,93.4,93.64,25611.0,90.1658,90.4168,90.1465,90.3782,25611.0
2022-01-18 14:05:00,93.59,93.9,93.59,93.75,19243.0,90.3299,90.6291,90.3299,90.4843,19243.0
2022-01-18 14:10:00,93.75,93.8,93.67,93.74,18047.0,90.4843,90.5326,90.4071,90.4747,18047.0
2022-01-18 14:15:00,93.76,93.88,93.71,93.86,19361.0,90.494,90.6098,90.4457,90.5905,19361.0
2022-01-18 14:20:00,93.87,93.87,93.68,93.68,27528.0,90.6002,90.6002,90.4168,90.4168,27528.0
2022-01-18 14:25:00,93.65,93.72,93.57,93.57,24592.0,90.3878,90.4554,90.3106,90.3106,24592.0
2022-01-18 14:30:00,93.57,93.85,93.52,93.67,38277.0,90.3106,90.5809,90.2624,90.4071,38277.0
2022-01-18 14:35:00,93.66,93.86,93.64,93.82,18860.0,90.3975,90.5905,90.3782,90.5519,18860.0
2022-01-18 14:40:00,93.83,93.87,93.75,93.78,17811.0,90.5616,90.6002,90.4843,90.5133,17811.0
2022-01-18 14:45:00,93.77,93.99,93.7,93.92,25657.0,90.5036,90.716,90.4361,90.6484,25657.0
2022-01-18 14:50:00,93.93,94.0,93.92,94.0,19508.0,90.6581,90.7256,90.6484,90.7256,19508.0
2022-01-18 14:55:00,94.01,94.04,93.76,93.8,28759.0,90.7353,90.7642,90.494,90.5326,28759.0
2022-01-18 15:00:00,93.8,93.82,93.6,93.65,31023.0,90.5326,90.5519,90.3396,90.3878,31023.0
2022-01-18 15:05:00,93.66,93.81,93.64,93.64,23418.0,90.3975,90.5423,90.3782,90.3782,23418.0
2022-01-18 15:10:00,93.63,93.75,93.58,93.58,35551.0,90.3685,90.4843,90.3203,90.3203,35551.0
2022-01-18 15:15:00,93.57,93.57,93.36,93.44,40995.0,90.3106,90.3106,90.1079,90.1851,40995.0
2022-01-18 15:20:00,93.43,93.54,93.42,93.48,27629.0,90.1755,90.2817,90.1658,90.2237,27629.0
2022-01-18 15:25:00,93.48,93.6,93.41,93.54,34724.0,90.2237,90.3396,90.1562,90.2817,34724.0
2022-01-18 15:30:00,93.54,93.71,93.45,93.59,45211.0,90.2817,90.4457,90.1948,90.3299,45211.0
2022-01-18 15:35:00,93.6,93.67,93.46,93.53,57717.0,90.3396,90.4071,90.2044,90.272,57717.0
2022-01-18 15:40:00,93.54,93.56,93.33,93.35,62050.0,90.2817,90.301,90.079,90.0983,62050.0
2022-01-18 15:45:00,93.34,93.74,93.33,93.73,80858.0,90.0886,90.4747,90.079,90.465,80858.0
2022-01-18 15:50:00,93.66,93.9,93.32,93.34,97329.0,90.3975,90.6291,90.0693,90.0886,97329.0
2022-01-18 15:55:00,93.34,93.62,93.33,93.43,235797.0,90.0886,90.3589,90.079,90.1755,235797.0
2022-01-19 09:30:00,91.89,91.97,91.01,91.31,154687.0,88.6891,88.7663,87.8398,88.1293,154687.0
2022-01-19 09:35:00,91.33,92.68,91.33,92.56,74102.0,88.1486,89.4516,88.1486,89.3358,74102.0
2022-01-19 09:40:00,92.55,92.62,91.35,91.42,28288.0,89.3261,89.3937,88.1679,88.2355,28288.0
2022-01-19 09:45:00,91.28,91.75,90.91,91.75,65216.0,88.1004,88.554,87.7433,88.554,65216.0
2022-01-19 09:50:00,91.7,92.19,91.41,91.83,33570.0,88.5058,88.9787,88.2259,88.6312,33570.0
2022-01-19 09:55:00,91.77,92.42,91.46,92.34,37509.0,88.5733,89.2007,88.2741,89.1235,37509.0
2022-01-19 10:00:00,92.34,92.59,92.02,92.44,60613.0,89.1235,89.3648,88.8146,89.22,60613.0
2022-01-19 10:05:00,92.4,92.66,92.09,92.39,26726.0,89.1814,89.4323,88.8822,89.1717,26726.0
2022-01-19 10:10:00,92.42,92.8,92.18,92.76,35927.0,89.2007,89.5674,88.969,89.5288,35927.0
2022-01-19 10:15:00,92.72,92.81,92.18,92.41,49383.0,89.4902,89.5771,88.969,89.191,49383.0
2022-01-19 10:20:00,92.44,92.59,92.12,92.28,66203.0,89.22,89.3648,88.9111,89.0655,66203.0
2022-01-19 10:25:00,92.25,92.37,92.04,92.15,28992.0,89.0366,89.1524,88.8339,88.9401,28992.0
2022-01-19 10:30:00,92.12,92.29,91.93,92.19,29309.0,88.9111,89.0752,88.7277,88.9787,29309.0
2022-01-19 10:35:00,92.23,92.46,91.9,92.13,29368.0,89.0173,89.2393,88.6988,88.9208,29368.0
2022-01-19 10:40:00,92.17,92.64,92.13,92.22,61610.0,88.9594,89.413,88.9208,89.0076,61610.0
2022-01-19 10:45:00,92.21,92.21,91.74,92.03,35048.0,88.998,88.998,88.5444,88.8243,35048.0
2022-01-19 10:50:00,91.97,92.2,91.77,91.86,20594.0,88.7663,88.9883,88.5733,88.6602,20594.0
2022-01-19 10:55:00,91.86,92.11,91.71,91.72,27970.0,88.6602,88.9015,88.5154,88.5251,27970.0
2022-01-19 11:00:00,91.7,91.95,91.6,91.63,21822.0,88.5058,88.747,88.4092,88.4382,21822.0
2022-01-19 11:05:00,91.62,91.76,91.48,91.54,24940.0,88.4285,88.5637,88.2934,88.3513,24940.0
2022-01-19 11:10:00,91.53,91.53,91.07,91.15,27369.0,88.3417,88.3417,87.8977,87.9749,27369.0
2022-01-19 11:15:00,91.15,91.16,90.39,90.43,76372.0,87.9749,87.9846,87.2414,87.28,76372.0
2022-01-19 11:20:00,90.42,90.6,90.02,90.07,55489.0,87.2703,87.4441,86.8843,86.9325,55489.0
2022-01-19 11:25:00,90.09,90.79,90.05,90.75,65510.0,86.9518,87.6275,86.9132,87.5888,65510.0
2022-01-19 11:30:00,90.76,90.99,90.28,90.43,34672.0,87.5985,87.8205,87.1352,87.28,34672.0
2022-01-19 11:35:00,90.4,90.7,90.38,90.55,37882.0,87.251,87.5406,87.2317,87.3958,37882.0
2022-01-19 11:40:00,90.53,90.68,90.37,90.55,21546.0,87.3765,87.5213,87.2221,87.3958,21546.0
2022-01-19 11:45:00,90.5,90.85,90.45,90.76,16619.0,87.3476,87.6854,87.2993,87.5985,16619.0
2022-01-19 11:50:00,90.71,90.9,90.64,90.86,14590.0,87.5502,87.7336,87.4827,87.695,14590.0
2022-01-19 11:55:00,90.81,90.93,90.76,90.93,15903.0,87.6468,87.7626,87.5985,87.7626,15903.0
2022-01-19 12:00:00,90.95,91.33,90.93,91.25,22188.0,87.7819,88.1486,87.7626,88.0714,22188.0
2022-01-19 12:05:00,91.27,91.58,91.27,91.58,18151.0,88.0907,88.3899,88.0907,88.3899,18151.0
2022-01-19 12:10:00,91.58,91.91,91.51,91.79,24710.0,88.3899,88.7084,88.3224,88.5926,24710.0
2022-01-19 12:15:00,91.8,91.83,91.65,91.74,8490.0,88.6023,88.6312,88.4575,88.5444,8490.0
2022-01-19 12:20:00,91.74,91.75,91.5,91.62,12873.0,88.5444,88.554,88.3127,88.4285,12873.0
2022-01-19 12:25:00,91.62,91.78,91.54,91.71,16569.0,88.4285,88.583,88.3513,88.5154,16569.0
2022-01-19 12:30:00,91.75,91.75,91.56,91.56,8548.0,88.554,88.554,88.3706,88.3706,8548.0
2022-01-19 12:35:00,91.52,91.6,91.51,91.53,11493.0,88.332,88.4092,88.3224,88.3417,11493.0
2022-01-19 12:40:00,91.53,91.57,91.34,91.38,13742.0,88.3417,88.3803,88.1583,88.1969,13742.0
2022-01-19 12:45:00,91.37,91.68,91.29,91.57,14444.0,88.1872,88.4864,88.11,88.3803,14444.0
2022-01-19 12:50:00,91.55,91.59,91.38,91.45,16397.0,88.361,88.3996,88.1969,88.2645,16397.0
2022-01-19 12:55:00,91.44,91.7,91.43,91.66,21130.0,88.2548,88.5058,88.2452,88.4671,21130.0
2022-01-19 13:00:00,91.69,91.97,91.46,91.97,11905.0,88.4961,88.7663,88.2741,88.7663,11905.0
2022-01-19 13:05:00,91.93,91.96,91.79,91.81,18077.0,88.7277,88.7567,88.5926,88.6119,18077.0
2022-01-19 13:10:00,91.81,92.01,91.81,92.01,12185.0,88.6119,88.805,88.6119,88.805,12185.0
2022-01-19 13:15:00,92.01,92.05,91.75,91.85,15102.0,88.805,88.8436,88.554,88.6505,15102.0
2022-01-19 13:20:00,91.82,91.9,91.78,91.83,9975.0,88.6216,88.6988,88.583,88.6312,9975.0
2022-01-19 13:25:00,91.88,91.93,91.72,91.73,11139.0,88.6795,88.7277,88.5251,88.5347,11139.0
2022-01-19 13:30:00,91.72,91.87,91.67,91.77,11536.0,88.5251,88.6698,88.4768,88.5733,11536.0
2022-01-19 13:35:00,91.75,91.77,91.65,91.7,10389.0,88.554,88.5733,88.4575,88.5058,10389.0
2022-01-19 13:40:00,91.69,91.8,91.59,91.8,14640.0,88.4961,88.6023,88.3996,88.6023,14640.0
2022-01-19 13:45:00,91.81,91.82,91.57,91.58,11006.0,88.6119,88.6216,88.3803,88.3899,11006.0
2022-01-19 13:50:00,91.56,91.67,91.47,91.65,14346.0,88.3706,88.4768,88.2838,88.4575,14346.0
2022-01-19 13:55:00,91.65,91.73,91.48,91.5,10105.0,88.4575,88.5347,88.2934,88.3127,10105.0
2022-01-19 14:00:00,91.49,91.71,91.48,91.56,11487.0,88.3031,88.5154,88.2934,88.3706,11487.0
2022-01-19 14:05:00,91.55,91.58,91.45,91.57,23221.0,88.361,88.3899,88.2645,88.3803,23221.0
2022-01-19 14:10:00,91.56,91.73,91.45,91.51,21441.0,88.3706,88.5347,88.2645,88.3224,21441.0
2022-01-19 14:15:00,91.57,91.66,91.48,91.66,15553.0,88.3803,88.4671,88.2934,88.4671,15553.0
2022-01-19 14:20:00,91.66,91.67,91.47,91.63,23766.0,88.4671,88.4768,88.2838,88.4382,23766.0
2022-01-19 14:25:00,91.6,91.63,91.49,91.56,22003.0,88.4092,88.4382,88.3031,88.3706,22003.0
2022-01-19 14:30:00,91.58,91.75,91.53,91.75,21826.0,88.3899,88.554,88.3417,88.554,21826.0
2022-01-19 14:35:00,91.76,91.83,91.6,91.7,21278.0,88.5637,88.6312,88.4092,88.5058,21278.0
2022-01-19 14:40:00,91.73,91.97,91.73,91.95,10892.0,88.5347,88.7663,88.5347,88.747,10892.0
2022-01-19 14:45:00,91.97,92.0,91.7,91.74,16586.0,88.7663,88.7953,88.5058,88.5444,16586.0
2022-01-19 14:50:00,91.75,91.89,91.73,91.86,14129.0,88.554,88.6891,88.5347,88.6602,14129.0
2022-01-19 14:55:00,91.82,92.0,91.82,91.84,19356.0,88.6216,88.7953,88.6216,88.6409,19356.0
2022-01-19 15:00:00,91.83,91.87,91.66,91.7,12728.0,88.6312,88.6698,88.4671,88.5058,12728.0
2022-01-19 15:05:00,91.68,91.83,91.64,91.7,10394.0,88.4864,88.6312,88.4478,88.5058,10394.0
2022-01-19 15:10:00,91.69,91.77,91.54,91.69,16255.0,88.4961,88.5733,88.3513,88.4961,16255.0
2022-01-19 15:15:00,91.68,91.71,91.4,91.47,25110.0,88.4864,88.5154,88.2162,88.2838,25110.0
2022-01-19 15:20:00,91.51,91.51,91.2,91.24,18150.0,88.3224,88.3224,88.0232,88.0618,18150.0
2022-01-19 15:25:00,91.25,91.34,91.0,91.02,25720.0,88.0714,88.1583,87.8301,87.8494,25720.0
2022-01-19 15:30:00,91.02,91.14,90.86,90.87,34661.0,87.8494,87.9653,87.695,87.7047,34661.0
2022-01-19 15:35:00,90.84,90.92,90.79,90.85,48568.0,87.6757,87.7529,87.6275,87.6854,48568.0
2022-01-19 15:40:00,90.83,91.14,90.83,91.08,59157.0,87.6661,87.9653,87.6661,87.9073,59157.0
2022-01-19 15:45:00,91.09,91.1,90.85,90.86,57711.0,87.917,87.9267,87.6854,87.695,57711.0
2022-01-19 15:50:00,90.84,90.84,90.44,90.48,116946.0,87.6757,87.6757,87.2896,87.3282,116946.0
2022-01-19 15:55:00,90.46,90.6,90.2,90.35,387580.0,87.3089,87.4441,87.058,87.2028,387580.0
2022-01-20 09:30:00,91.55,91.98,91.11,91.29,111207.0,88.361,88.776,87.9363,88.11,111207.0
2022-01-20 09:35:00,91.35,91.38,90.81,90.92,20380.0,88.1679,88.1969,87.6468,87.7529,20380.0
2022-01-20 09:40:00,90.89,91.77,90.85,91.69,20568.0,87.724,88.5733,87.6854,88.4961,20568.0
2022-01-20 09:45:00,91.67,91.73,91.3,91.53,37387.0,88.4768,88.5347,88.1197,88.3417,37387.0
2022-01-20 09:50:00,91.43,91.63,91.19,91.36,36050.0,88.2452,88.4382,88.0135,88.1776,36050.0
2022-01-20 09:55:00,91.39,91.55,91.25,91.38,27972.0,88.2066,88.361,88.0714,88.1969,27972.0
2022-01-20 10:00:00,91.31,91.38,91.07,91.31,18233.0,88.1293,88.1969,87.8977,88.1293,18233.0
2022-01-20 10:05:00,91.37,91.38,91.04,91.12,25207.0,88.1872,88.1969,87.8687,87.946,25207.0
2022-01-20 10:10:00,91.09,91.12,90.68,90.95,24883.0,87.917,87.946,87.5213,87.7819,24883.0
2022-01-20 10:15:00,90.89,90.97,90.51,90.7,42877.0,87.724,87.8012,87.3572,87.5406,42877.0
2022-01-20 10:20:00,90.7,91.03,90.7,90.99,27952.0,87.5406,87.8591,87.5406,87.8205,27952.0
2022-01-20 10:25:00,90.99,91.3,90.83,91.22,21405.0,87.8205,88.1197,87.6661,88.0425,21405.0
2022-01-20 10:30:00,91.21,91.42,91.15,91.26,16013.0,88.0328,88.2355,87.9749,88.0811,16013.0
2022-01-20 10:35:00,91.28,91.36,91.18,91.29,25467.0,88.1004,88.1776,88.0039,88.11,25467.0
2022-01-20 10:40:00,91.28,91.41,91.25,91.38,26471.0,88.1004,88.2259,88.0714,88.1969,26471.0
2022-01-20 10:45:00,91.4,91.69,91.37,91.38,46571.0,88.2162,88.4961,88.1872,88.1969,46571.0
2022-01-20 10:50:00,91.4,91.62,91.27,91.41,36590.0,88.2162,88.4285,88.0907,88.2259,36590.0
2022-01-20 10:55:00,91.42,91.57,91.31,91.57,28629.0,88.2355,88.3803,88.1293,88.3803,28629.0
2022-01-20 11:00:00,91.57,91.79,91.54,91.6,28564.0,88.3803,88.5926,88.3513,88.4092,28564.0
2022-01-20 11:05:00,91.62,91.62,91.5,91.6,20335.0,88.4285,88.4285,88.3127,88.4092,20335.0
2022-01-20 11:10:00,91.59,91.64,91.36,91.36,16926.0,88.3996,88.4478,88.1776,88.1776,16926.0
2022-01-20 11:15:00,91.37,91.37,91.09,91.23,16973.0,88.1872,88.1872,87.917,88.0521,16973.0
2022-01-20 11:20:00,91.21,91.32,91.02,91.03,11906.0,88.0328,88.139,87.8494,87.8591,11906.0
2022-01-20 11:25:00,91.08,91.24,91.04,91.24,12929.0,87.9073,88.0618,87.8687,88.0618,12929.0
2022-01-20 11:30:00,91.27,91.33,91.15,91.31,14593.0,88.0907,88.1486,87.9749,88.1293,14593.0
2022-01-20 11:35:00,91.32,91.35,91.21,91.29,17228.0,88.139,88.1679,88.0328,88.11,17228.0
2022-01-20 11:40:00,91.27,91.31,90.97,91.03,18961.0,88.0907,88.1293,87.8012,87.8591,18961.0
2022-01-20 11:45:00,91.05,91.14,91.01,91.06,23182.0,87.8784,87.9653,87.8398,87.888,23182.0
2022-01-20 11:50:00,91.07,91.46,91.07,91.22,17562.0,87.8977,88.2741,87.8977,88.0425,17562.0
2022-01-20 11:55:00,91.22,91.32,91.19,91.24,15755.0,88.0425,88.139,88.0135,88.0618,15755.0
2022-01-20 12:00:00,91.19,91.34,91.18,91.19,12353.0,88.0135,88.1583,88.0039,88.0135,12353.0
2022-01-20 12:05:00,91.19,91.21,90.97,90.98,11366.0,88.0135,88.0328,87.8012,87.8108,11366.0
2022-01-20 12:10:00,91.0,91.09,90.94,91.09,10531.0,87.8301,87.917,87.7722,87.917,10531.0
2022-01-20 12:15:00,91.1,91.11,90.97,90.97,14023.0,87.9267,87.9363,87.8012,87.8012,14023.0
2022-01-20 12:20:00,91.01,91.2,91.0,91.2,8376.0,87.8398,88.0232,87.8301,88.0232,8376.0
2022-01-20 12:25:00,91.2,91.42,91.17,91.4,19608.0,88.0232,88.2355,87.9942,88.2162,19608.0
2022-01-20 12:30:00,91.4,91.41,91.22,91.27,45716.0,88.2162,88.2259,88.0425,88.0907,45716.0
2022-01-20 12:35:00,91.26,91.27,90.89,90.99,15936.0,88.0811,88.0907,87.724,87.8205,15936.0
2022-01-20 12:40:00,91.06,91.08,90.89,90.9,13216.0,87.888,87.9073,87.724,87.7336,13216.0
2022-01-20 12:45:00,90.89,90.96,90.81,90.95,23142.0,87.724,87.7915,87.6468,87.7819,23142.0
2022-01-20 12:50:00,90.93,90.95,90.81,90.82,13213.0,87.7626,87.7819,87.6468,87.6564,13213.0
2022-01-20 12:55:00,90.8,90.9,90.74,90.75,17954.0,87.6371,87.7336,87.5792,87.5888,17954.0
2022-01-20 13:00:00,90.74,90.75,90.42,90.47,12258.0,87.5792,87.5888,87.2703,87.3186,12258.0
2022-01-20 13:05:00,90.44,90.49,90.35,90.42,12059.0,87.2896,87.3379,87.2028,87.2703,12059.0
2022-01-20 13:10:00,90.42,90.51,90.4,90.47,15834.0,87.2703,87.3572,87.251,87.3186,15834.0
2022-01-20 13:15:00,90.47,90.5,90.33,90.46,13954.0,87.3186,87.3476,87.1835,87.3089,13954.0
2022-01-20 13:20:00,90.45,90.61,90.44,90.55,21329.0,87.2993,87.4537,87.2896,87.3958,21329.0
2022-01-20 13:25:00,90.55,90.66,90.4,90.49,20985.0,87.3958,87.502,87.251,87.3379,20985.0
2022-01-20 13:30:00,90.49,90.49,90.05,90.05,30578.0,87.3379,87.3379,86.9132,86.9132,30578.0
2022-01-20 13:35:00,90.05,90.23,89.93,90.19,35286.0,86.9132,87.087,86.7974,87.0484,35286.0
2022-01-20 13:40:00,90.16,90.42,90.16,90.34,18363.0,87.0194,87.2703,87.0194,87.1931,18363.0
2022-01-20 13:45:00,90.33,90.43,90.14,90.14,16115.0,87.1835,87.28,87.0001,87.0001,16115.0
2022-01-20 13:50:00,90.14,90.16,89.97,90.05,31545.0,87.0001,87.0194,86.836,86.9132,31545.0
2022-01-20 13:55:00,90.06,90.13,89.9,89.93,23597.0,86.9229,86.9904,86.7685,86.7974,23597.0
2022-01-20 14:00:00,89.93,90.4,89.91,90.31,22953.0,86.7974,87.251,86.7781,87.1642,22953.0
2022-01-20 14:05:00,90.31,90.36,90.27,90.27,17728.0,87.1642,87.2124,87.1256,87.1256,17728.0
2022-01-20 14:10:00,90.27,90.28,89.8,89.8,13235.0,87.1256,87.1352,86.6719,86.6719,13235.0
2022-01-20 14:15:00,89.77,89.91,89.66,89.79,20974.0,86.643,86.7781,86.5368,86.6623,20974.0
2022-01-20 14:20:00,89.78,90.07,89.78,90.04,94661.0,86.6526,86.9325,86.6526,86.9036,94661.0
2022-01-20 14:25:00,90.02,90.13,89.96,90.0,21987.0,86.8843,86.9904,86.8264,86.865,21987.0
2022-01-20 14:30:00,89.97,90.08,89.93,89.99,16490.0,86.836,86.9422,86.7974,86.8553,16490.0
2022-01-20 14:35:00,90.04,90.06,89.8,89.9,17575.0,86.9036,86.9229,86.6719,86.7685,17575.0
2022-01-20 14:40:00,89.9,89.91,89.76,89.83,14423.0,86.7685,86.7781,86.6333,86.7009,14423.0
2022-01-20 14:45:00,89.84,90.0,89.71,89.86,23239.0,86.7105,86.865,86.5851,86.7298,23239.0
2022-01-20 14:50:00,89.84,89.89,89.75,89.87,24838.0,86.7105,86.7588,86.6237,86.7395,24838.0
2022-01-20 14:55:00,89.86,89.9,89.73,89.81,28872.0,86.7298,86.7685,86.6044,86.6816,28872.0
2022-01-20 15:00:00,89.83,90.03,89.72,89.77,16917.0,86.7009,86.8939,86.5947,86.643,16917.0
2022-01-20 15:05:00,89.78,89.79,89.53,89.62,16382.0,86.6526,86.6623,86.4113,86.4982,16382.0
2022-01-20 15:10:00,89.62,89.69,89.26,89.26,75936.0,86.4982,86.5658,86.1507,86.1507,75936.0
2022-01-20 15:15:00,89.29,89.63,89.29,89.61,20504.0,86.1797,86.5079,86.1797,86.4886,20504.0
2022-01-20 15:20:00,89.62,89.62,89.4,89.49,26238.0,86.4982,86.4982,86.2859,86.3727,26238.0
2022-01-20 15:25:00,89.5,89.55,89.26,89.41,39816.0,86.3824,86.4306,86.1507,86.2955,39816.0
2022-01-20 15:30:00,89.39,89.63,89.3,89.31,49684.0,86.2762,86.5079,86.1894,86.199,49684.0
2022-01-20 15:35:00,89.3,89.32,88.97,89.12,69257.0,86.1894,86.2087,85.8708,86.0156,69257.0
2022-01-20 15:40:00,89.12,89.25,88.98,89.03,68607.0,86.0156,86.1411,85.8805,85.9288,68607.0
2022-01-20 15:45:00,89.01,89.05,88.58,88.61,95333.0,85.9095,85.9481,85.4944,85.5234,95333.0
2022-01-20 15:50:00,88.59,88.84,88.3,88.32,138217.0,85.5041,85.7454,85.2242,85.2435,138217.0
2022-01-20 15:55:00,88.31,88.41,88.05,88.3,287394.0,85.2338,85.3304,84.9829,85.2242,287394.0
2022-01-21 09:30:00,88.59,88.59,87.45,87.79,162100.0,85.5041,85.5041,84.4038,84.732,162100.0
2022-01-21 09:35:00,87.81,87.94,87.31,87.81,29960.0,84.7513,84.8767,84.2687,84.7513,29960.0
2022-01-21 09:40:00,87.76,88.18,87.63,87.79,35646.0,84.703,85.1084,84.5775,84.732,35646.0
2022-01-21 09:45:00,87.74,88.9,87.71,88.19,47394.0,84.6837,85.8033,84.6547,85.118,47394.0
2022-01-21 09:50:00,88.38,88.54,87.91,88.11,63163.0,85.3014,85.4558,84.8478,85.0408,63163.0
2022-01-21 09:55:00,88.08,88.47,87.95,88.47,101882.0,85.0118,85.3883,84.8864,85.3883,101882.0
2022-01-21 10:00:00,88.51,88.79,88.3,88.39,80373.0,85.4269,85.6971,85.2242,85.3111,80373.0
2022-01-21 10:05:00,88.44,88.62,88.26,88.46,132094.0,85.3593,85.533,85.1856,85.3786,132094.0
2022-01-21 10:10:00,88.4,88.46,87.7,87.85,31938.0,85.3207,85.3786,84.6451,84.7899,31938.0
2022-01-21 10:15:00,87.83,88.44,87.83,88.13,27430.0,84.7706,85.3593,84.7706,85.0601,27430.0
2022-01-21 10:20:00,88.15,88.38,87.88,88.36,38194.0,85.0794,85.3014,84.8188,85.2821,38194.0
2022-01-21 10:25:00,88.47,88.89,88.38,88.42,45045.0,85.3883,85.7936,85.3014,85.34,45045.0
2022-01-21 10:30:00,88.41,89.51,88.37,89.4,58077.0,85.3304,86.392,85.2917,86.2859,58077.0
2022-01-21 10:35:00,89.34,90.17,89.28,89.84,115058.0,86.228,87.029,86.17,86.7105,115058.0
2022-01-21 10:40:00,89.84,89.96,89.27,89.65,139947.0,86.7105,86.8264,86.1604,86.5272,139947.0
2022-01-21 10:45:00,89.68,89.81,89.38,89.77,70329.0,86.5561,86.6816,86.2666,86.643,70329.0
2022-01-21 10:50:00,89.78,90.42,89.78,90.23,118124.0,86.6526,87.2703,86.6526,87.087,118124.0
2022-01-21 10:55:00,90.23,90.41,90.04,90.36,43101.0,87.087,87.2607,86.9036,87.2124,43101.0
2022-01-21 11:00:00,90.43,90.5,90.21,90.37,45169.0,87.28,87.3476,87.0677,87.2221,45169.0
2022-01-21 11:05:00,90.33,90.9,90.33,90.78,51616.0,87.1835,87.7336,87.1835,87.6178,51616.0
2022-01-21 11:10:00,90.74,90.76,90.11,90.2,66309.0,87.5792,87.5985,86.9711,87.058,66309.0
2022-01-21 11:15:00,90.25,90.59,90.25,90.37,37256.0,87.1063,87.4344,87.1063,87.2221,37256.0
2022-01-21 11:20:00,90.33,90.71,90.17,90.4,21183.0,87.1835,87.5502,87.029,87.251,21183.0
2022-01-21 11:25:00,90.39,90.4,89.94,90.23,21262.0,87.2414,87.251,86.8071,87.087,21262.0
2022-01-21 11:30:00,90.2,90.2,89.66,89.85,28913.0,87.058,87.058,86.5368,86.7202,28913.0
2022-01-21 11:35:00,89.85,89.91,89.48,89.49,16533.0,86.7202,86.7781,86.3631,86.3727,16533.0
2022-01-21 11:40:00,89.48,89.61,89.44,89.59,13701.0,86.3631,86.4886,86.3245,86.4693,13701.0
2022-01-21 11:45:00,89.59,89.6,89.13,89.23,42612.0,86.4693,86.4789,86.0253,86.1218,42612.0
2022-01-21 11:50:00,89.24,89.28,89.1,89.15,28874.0,86.1314,86.17,85.9963,86.0446,28874.0
2022-01-21 11:55:00,89.2,89.5,89.08,89.46,37498.0,86.0928,86.3824,85.977,86.3438,37498.0
2022-01-21 12:00:00,89.46,89.61,89.32,89.46,25760.0,86.3438,86.4886,86.2087,86.3438,25760.0
2022-01-21 12:05:00,89.47,89.57,89.25,89.31,20165.0,86.3534,86.4499,86.1411,86.199,20165.0
2022-01-21 12:10:00,89.34,89.47,89.08,89.19,28481.0,86.228,86.3534,85.977,86.0832,28481.0
2022-01-21 12:15:00,89.15,89.26,88.99,89.13,36427.0,86.0446,86.1507,85.8902,86.0253,36427.0
2022-01-21 12:20:00,89.1,89.34,88.97,89.34,24707.0,85.9963,86.228,85.8708,86.228,24707.0
2022-01-21 12:25:00,89.32,89.44,89.12,89.12,23868.0,86.2087,86.3245,86.0156,86.0156,23868.0
2022-01-21 12:30:00,89.09,89.35,88.86,89.34,45020.0,85.9867,86.2376,85.7647,86.228,45020.0
2022-01-21 12:35:00,89.37,89.47,89.07,89.22,20228.0,86.2569,86.3534,85.9674,86.1121,20228.0
2022-01-21 12:40:00,89.21,89.31,89.04,89.11,26532.0,86.1025,86.199,85.9384,86.006,26532.0
2022-01-21 12:45:00,89.09,89.18,88.9,88.95,55227.0,85.9867,86.0735,85.8033,85.8515,55227.0
2022-01-21 12:50:00,88.96,89.17,88.88,89.09,25129.0,85.8612,86.0639,85.784,85.9867,25129.0
2022-01-21 12:55:00,89.05,89.24,88.89,89.21,13227.0,85.9481,86.1314,85.7936,86.1025,13227.0
2022-01-21 13:00:00,89.2,89.26,88.94,89.02,13581.0,86.0928,86.1507,85.8419,85.9191,13581.0
2022-01-21 13:05:00,89.07,89.1,88.84,88.92,11822.0,85.9674,85.9963,85.7454,85.8226,11822.0
2022-01-21 13:10:00,88.95,89.25,88.95,89.25,14263.0,85.8515,86.1411,85.8515,86.1411,14263.0
2022-01-21 13:15:00,89.27,89.27,88.8,88.85,23250.0,86.1604,86.1604,85.7068,85.755,23250.0
2022-01-21 13:20:00,88.87,88.87,88.54,88.68,43182.0,85.7743,85.7743,85.4558,85.5909,43182.0
2022-01-21 13:25:00,88.67,88.97,88.64,88.83,17512.0,85.5813,85.8708,85.5523,85.7357,17512.0
2022-01-21 13:30:00,88.82,89.0,88.78,88.9,17533.0,85.7261,85.8998,85.6875,85.8033,17533.0
2022-01-21 13:35:00,88.88,89.02,88.75,88.88,13076.0,85.784,85.9191,85.6585,85.784,13076.0
2022-01-21 13:40:00,88.89,89.15,88.87,89.05,14324.0,85.7936,86.0446,85.7743,85.9481,14324.0
2022-01-21 13:45:00,89.04,89.08,88.74,88.91,21250.0,85.9384,85.977,85.6489,85.8129,21250.0
2022-01-21 13:50:00,88.91,89.23,88.9,89.16,22094.0,85.8129,86.1218,85.8033,86.0542,22094.0
2022-01-21 13:55:00,89.19,89.29,88.99,89.11,29362.0,86.0832,86.1797,85.8902,86.006,29362.0
2022-01-21 14:00:00,89.13,89.15,88.94,89.05,29018.0,86.0253,86.0446,85.8419,85.9481,29018.0
2022-01-21 14:05:00,89.06,89.22,89.0,89.0,22896.0,85.9577,86.1121,85.8998,85.8998,22896.0
2022-01-21 14:10:00,89.05,89.15,88.96,89.0,18317.0,85.9481,86.0446,85.8612,85.8998,18317.0
2022-01-21 14:15:00,89.02,89.07,88.89,88.95,17661.0,85.9191,85.9674,85.7936,85.8515,17661.0
2022-01-21 14:20:00,88.97,89.29,88.86,89.28,29416.0,85.8708,86.1797,85.7647,86.17,29416.0
2022-01-21 14:25:00,89.28,89.3,88.79,88.82,25270.0,86.17,86.1894,85.6971,85.7261,25270.0
2022-01-21 14:30:00,88.82,88.89,88.7,88.78,14559.0,85.7261,85.7936,85.6103,85.6875,14559.0
2022-01-21 14:35:00,88.73,89.02,88.64,88.98,17179.0,85.6392,85.9191,85.5523,85.8805,17179.0
2022-01-21 14:40:00,88.98,89.1,88.92,89.09,24842.0,85.8805,85.9963,85.8226,85.9867,24842.0
2022-01-21 14:45:00,89.12,89.3,89.08,89.22,30514.0,86.0156,86.1894,85.977,86.1121,30514.0
2022-01-21 14:50:00,89.22,89.23,88.96,88.98,18884.0,86.1121,86.1218,85.8612,85.8805,18884.0
2022-01-21 14:55:00,88.99,89.02,88.62,88.63,13739.0,85.8902,85.9191,85.533,85.5427,13739.0
2022-01-21 15:00:00,88.62,88.74,88.58,88.59,13633.0,85.533,85.6489,85.4944,85.5041,13633.0
2022-01-21 15:05:00,88.57,88.58,88.44,88.5,16906.0,85.4848,85.4944,85.3593,85.4172,16906.0
2022-01-21 15:10:00,88.49,88.54,88.36,88.5,16832.0,85.4076,85.4558,85.2821,85.4172,16832.0
2022-01-21 15:15:00,88.47,88.78,88.39,88.57,52196.0,85.3883,85.6875,85.3111,85.4848,52196.0
2022-01-21 15:20:00,88.62,88.62,88.28,88.38,32919.0,85.533,85.533,85.2049,85.3014,32919.0
2022-01-21 15:25:00,88.37,88.38,88.02,88.22,37808.0,85.2917,85.3014,84.9539,85.147,37808.0
2022-01-21 15:30:00,88.22,88.36,88.1,88.23,36160.0,85.147,85.2821,85.0312,85.1566,36160.0
2022-01-21 15:35:00,88.23,88.4,88.08,88.38,38660.0,85.1566,85.3207,85.0118,85.3014,38660.0
2022-01-21 15:40:00,88.37,88.63,88.26,88.3,48405.0,85.2917,85.5427,85.1856,85.2242,48405.0
2022-01-21 15:45:00,88.27,88.39,88.07,88.23,70631.0,85.1952,85.3111,85.0022,85.1566,70631.0
2022-01-21 15:50:00,88.19,88.23,87.73,87.76,70616.0,85.118,85.1566,84.674,84.703,70616.0
2022-01-21 15:55:00,87.75,88.02,87.66,87.86,215158.0,84.6933,84.9539,84.6065,84.7995,215158.0
2022-01-24 09:30:00,85.96,86.15,85.51,85.81,119158.0,82.9657,83.1491,82.5314,82.8209,119158.0
2022-01-24 09:35:00,85.75,86.09,85.44,85.68,55740.0,82.763,83.0912,82.4638,82.6955,55740.0
2022-01-24 09:40:00,85.52,86.08,85.51,85.96,29318.0,82.541,83.0815,82.5314,82.9657,29318.0
2022-01-24 09:45:00,85.84,86.27,85.56,86.06,38659.0,82.8499,83.2649,82.5796,83.0622,38659.0
2022-01-24 09:50:00,85.95,86.48,85.58,86.31,23979.0,82.956,83.4676,82.5989,83.3035,23979.0
2022-01-24 09:55:00,86.26,86.55,85.69,85.8,23027.0,83.2552,83.5351,82.7051,82.8113,23027.0
2022-01-24 10:00:00,85.74,86.27,85.74,86.1,38848.0,82.7534,83.2649,82.7534,83.1008,38848.0
2022-01-24 10:05:00,86.08,86.43,85.78,85.78,40699.0,83.0815,83.4193,82.792,82.792,40699.0
2022-01-24 10:10:00,85.68,85.73,85.17,85.66,42979.0,82.6955,82.7437,82.2032,82.6761,42979.0
2022-01-24 10:15:00,85.69,85.69,85.11,85.11,23860.0,82.7051,82.7051,82.1453,82.1453,23860.0
2022-01-24 10:20:00,85.16,86.14,85.14,86.14,40338.0,82.1936,83.1394,82.1743,83.1394,40338.0
2022-01-24 10:25:00,86.12,86.63,86.12,86.42,23180.0,83.1201,83.6124,83.1201,83.4097,23180.0
2022-01-24 10:30:00,86.44,86.69,86.29,86.56,19571.0,83.429,83.6703,83.2842,83.5448,19571.0
2022-01-24 10:35:00,86.54,86.9,86.41,86.76,22198.0,83.5255,83.873,83.4,83.7378,22198.0
2022-01-24 10:40:00,86.64,87.0,86.55,86.98,24374.0,83.622,83.9695,83.5351,83.9502,24374.0
2022-01-24 10:45:00,86.93,86.97,86.36,86.53,16073.0,83.9019,83.9405,83.3518,83.5158,16073.0
2022-01-24 10:50:00,86.48,87.25,86.42,87.25,22377.0,83.4676,84.2108,83.4097,84.2108,22377.0
2022-01-24 10:55:00,87.31,87.38,86.9,86.96,25372.0,84.2687,84.3362,83.873,83.9309,25372.0
2022-01-24 11:00:00,86.93,87.36,86.86,87.23,18480.0,83.9019,84.3169,83.8343,84.1915,18480.0
2022-01-24 11:05:00,87.19,87.43,87.1,87.33,22212.0,84.1529,84.3845,84.066,84.288,22212.0
2022-01-24 11:10:00,87.3,87.41,87.01,87.05,18188.0,84.259,84.3652,83.9791,84.0177,18188.0
2022-01-24 11:15:00,87.07,87.32,86.95,87.12,33709.0,84.037,84.2783,83.9212,84.0853,33709.0
2022-01-24 11:20:00,87.12,87.55,87.12,87.39,23008.0,84.0853,84.5003,84.0853,84.3459,23008.0
2022-01-24 11:25:00,87.39,87.39,87.04,87.34,18284.0,84.3459,84.3459,84.0081,84.2976,18284.0
2022-01-24 11:30:00,87.31,87.53,87.15,87.46,10113.0,84.2687,84.481,84.1142,84.4134,10113.0
2022-01-24 11:35:00,87.55,87.63,87.1,87.15,24388.0,84.5003,84.5775,84.066,84.1142,24388.0
2022-01-24 11:40:00,87.16,87.28,86.9,87.11,34308.0,84.1239,84.2397,83.873,84.0756,34308.0
2022-01-24 11:45:00,87.11,87.23,86.75,86.79,15051.0,84.0756,84.1915,83.7282,83.7668,15051.0
2022-01-24 11:50:00,86.79,87.29,86.78,87.27,26828.0,83.7668,84.2494,83.7571,84.2301,26828.0
2022-01-24 11:55:00,87.3,87.53,87.22,87.53,21011.0,84.259,84.481,84.1818,84.481,21011.0
2022-01-24 12:00:00,87.56,87.57,87.16,87.35,20877.0,84.51,84.5196,84.1239,84.3073,20877.0
2022-01-24 12:05:00,87.46,87.57,87.26,87.35,14055.0,84.4134,84.5196,84.2204,84.3073,14055.0
2022-01-24 12:10:00,87.34,87.43,86.94,87.06,19736.0,84.2976,84.3845,83.9116,84.0274,19736.0
2022-01-24 12:15:00,87.11,87.11,86.67,86.82,18244.0,84.0756,84.0756,83.651,83.7957,18244.0
2022-01-24 12:20:00,86.79,87.11,86.74,86.79,13793.0,83.7668,84.0756,83.7185,83.7668,13793.0
2022-01-24 12:25:00,86.75,87.07,86.64,86.72,30577.0,83.7282,84.037,83.622,83.6992,30577.0
2022-01-24 12:30:00,86.8,86.93,86.58,86.81,23113.0,83.7764,83.9019,83.5641,83.7861,23113.0
2022-01-24 12:35:00,86.73,86.78,86.38,86.54,19053.0,83.7089,83.7571,83.3711,83.5255,19053.0
2022-01-24 12:40:00,86.48,86.95,86.4,86.86,15740.0,83.4676,83.9212,83.3904,83.8343,15740.0
2022-01-24 12:45:00,86.83,86.92,86.75,86.87,12187.0,83.8054,83.8923,83.7282,83.844,12187.0
2022-01-24 12:50:00,86.88,87.15,86.71,87.09,50254.0,83.8537,84.1142,83.6896,84.0563,50254.0
2022-01-24 12:55:00,87.13,87.43,87.09,87.39,39093.0,84.0949,84.3845,84.0563,84.3459,39093.0
2022-01-24 13:00:00,87.36,87.4,87.1,87.31,38114.0,84.3169,84.3555,84.066,84.2687,38114.0
2022-01-24 13:05:00,87.28,87.77,87.11,87.77,25693.0,84.2397,84.7126,84.0756,84.7126,25693.0
2022-01-24 13:10:00,87.74,88.29,87.74,88.28,36169.0,84.6837,85.2145,84.6837,85.2049,36169.0
2022-01-24 13:15:00,88.27,88.61,88.13,88.53,81325.0,85.1952,85.5234,85.0601,85.4462,81325.0
2022-01-24 13:20:00,88.47,88.62,87.94,87.97,25091.0,85.3883,85.533,84.8767,84.9057,25091.0
2022-01-24 13:25:00,88.01,88.25,87.98,88.01,30859.0,84.9443,85.1759,84.9153,84.9443,30859.0
2022-01-24 13:30:00,87.99,88.48,87.98,88.48,34229.0,84.925,85.3979,84.9153,85.3979,34229.0
2022-01-24 13:35:00,88.42,88.62,88.06,88.38,44297.0,85.34,85.533,84.9925,85.3014,44297.0
2022-01-24 13:40:00,88.34,88.36,88.08,88.2,26356.0,85.2628,85.2821,85.0118,85.1277,26356.0
2022-01-24 13:45:00,88.2,88.69,88.19,88.69,21799.0,85.1277,85.6006,85.118,85.6006,21799.0
2022-01-24 13:50:00,88.69,89.0,88.63,88.91,33150.0,85.6006,85.8998,85.5427,85.8129,33150.0
2022-01-24 13:55:00,88.96,89.1,88.83,89.09,18407.0,85.8612,85.9963,85.7357,85.9867,18407.0
2022-01-24 14:00:00,89.12,89.55,89.07,89.45,30164.0,86.0156,86.4306,85.9674,86.3341,30164.0
2022-01-24 14:05:00,89.48,89.74,89.4,89.59,31413.0,86.3631,86.614,86.2859,86.4693,31413.0
2022-01-24 14:10:00,89.65,89.73,89.05,89.2,34432.0,86.5272,86.6044,85.9481,86.0928,34432.0
2022-01-24 14:15:00,89.23,89.29,88.79,88.92,28993.0,86.1218,86.1797,85.6971,85.8226,28993.0
2022-01-24 14:20:00,88.92,89.08,88.45,88.49,29821.0,85.8226,85.977,85.369,85.4076,29821.0
2022-01-24 14:25:00,88.42,88.69,88.29,88.38,20551.0,85.34,85.6006,85.2145,85.3014,20551.0
2022-01-24 14:30:00,88.37,88.64,88.29,88.31,18860.0,85.2917,85.5523,85.2145,85.2338,18860.0
2022-01-24 14:35:00,88.35,88.43,87.94,88.13,35967.0,85.2724,85.3497,84.8767,85.0601,35967.0
2022-01-24 14:40:00,88.12,88.3,88.03,88.1,15886.0,85.0505,85.2242,84.9636,85.0312,15886.0
2022-01-24 14:45:00,88.05,88.36,87.9,88.3,27060.0,84.9829,85.2821,84.8381,85.2242,27060.0
2022-01-24 14:50:00,88.3,88.4,88.09,88.26,19863.0,85.2242,85.3207,85.0215,85.1856,19863.0
2022-01-24 14:55:00,88.21,88.55,88.15,88.52,24920.0,85.1373,85.4655,85.0794,85.4365,24920.0
2022-01-24 15:00:00,88.47,88.82,88.43,88.77,34445.0,85.3883,85.7261,85.3497,85.6778,34445.0
2022-01-24 15:05:00,88.76,89.0,88.57,88.98,54763.0,85.6682,85.8998,85.4848,85.8805,54763.0
2022-01-24 15:10:00,89.01,89.65,88.98,89.65,72068.0,85.9095,86.5272,85.8805,86.5272,72068.0
2022-01-24 15:15:00,89.66,89.94,89.18,89.28,61071.0,86.5368,86.8071,86.0735,86.17,61071.0
2022-01-24 15:20:00,89.32,89.73,89.32,89.55,28016.0,86.2087,86.6044,86.2087,86.4306,28016.0
2022-01-24 15:25:00,89.57,89.83,89.43,89.8,58878.0,86.4499,86.7009,86.3148,86.6719,58878.0
2022-01-24 15:30:00,89.77,90.32,89.59,90.31,55407.0,86.643,87.1738,86.4693,87.1642,55407.0
2022-01-24 15:35:00,90.28,90.58,90.03,90.58,81161.0,87.1352,87.4248,86.8939,87.4248,81161.0
2022-01-24 15:40:00,90.57,90.65,90.23,90.36,100295.0,87.4151,87.4923,87.087,87.2124,100295.0
2022-01-24 15:45:00,90.37,90.75,90.34,90.62,91718.0,87.2221,87.5888,87.1931,87.4634,91718.0
2022-01-24 15:50:00,90.64,91.03,90.57,90.93,117173.0,87.4827,87.8591,87.4151,87.7626,117173.0
2022-01-24 15:55:00,90.93,91.17,90.73,91.11,257727.0,87.7626,87.9942,87.5695,87.9363,257727.0
2022-01-25 09:30:00,88.74,89.29,88.27,88.82,106523.0,85.6489,86.1797,85.1952,85.7261,106523.0
2022-01-25 09:35:00,88.66,88.93,88.24,88.24,28365.0,85.5716,85.8322,85.1663,85.1663,28365.0
2022-01-25 09:40:00,88.24,88.5,87.97,88.34,16343.0,85.1663,85.4172,84.9057,85.2628,16343.0
2022-01-25 09:45:00,88.33,88.36,87.63,87.84,39392.0,85.2531,85.2821,84.5775,84.7802,39392.0
2022-01-25 09:50:00,87.81,87.99,87.49,87.57,24649.0,84.7513,84.925,84.4424,84.5196,24649.0
2022-01-25 09:55:00,87.56,87.88,87.55,87.69,38917.0,84.51,84.8188,84.5003,84.6354,38917.0
2022-01-25 10:00:00,87.68,87.83,87.54,87.68,30039.0,84.6258,84.7706,84.4907,84.6258,30039.0
2022-01-25 10:05:00,87.73,87.81,87.39,87.73,32349.0,84.674,84.7513,84.3459,84.674,32349.0
2022-01-25 10:10:00,87.68,88.24,87.39,88.23,29195.0,84.6258,85.1663,84.3459,85.1566,29195.0
2022-01-25 10:15:00,88.23,88.47,88.01,88.35,33053.0,85.1566,85.3883,84.9443,85.2724,33053.0
2022-01-25 10:20:00,88.31,88.34,87.93,88.17,27894.0,85.2338,85.2628,84.8671,85.0987,27894.0
2022-01-25 10:25:00,88.16,88.86,88.16,88.84,18233.0,85.0891,85.7647,85.0891,85.7454,18233.0
2022-01-25 10:30:00,88.81,88.85,88.52,88.71,25427.0,85.7164,85.755,85.4365,85.6199,25427.0
2022-01-25 10:35:00,88.7,88.9,88.3,88.45,52091.0,85.6103,85.8033,85.2242,85.369,52091.0
2022-01-25 10:40:00,88.49,88.83,88.3,88.81,49480.0,85.4076,85.7357,85.2242,85.7164,49480.0
2022-01-25 10:45:00,88.75,89.14,88.67,89.03,47980.0,85.6585,86.0349,85.5813,85.9288,47980.0
2022-01-25 10:50:00,88.98,89.21,88.77,88.78,69528.0,85.8805,86.1025,85.6778,85.6875,69528.0
2022-01-25 10:55:00,88.77,88.88,88.08,88.17,47172.0,85.6778,85.784,85.0118,85.0987,47172.0
2022-01-25 11:00:00,88.1,88.39,88.08,88.27,23281.0,85.0312,85.3111,85.0118,85.1952,23281.0
2022-01-25 11:05:00,88.32,88.39,87.86,87.9,27364.0,85.2435,85.3111,84.7995,84.8381,27364.0
2022-01-25 11:10:00,87.92,88.06,87.65,87.91,20737.0,84.8574,84.9925,84.5968,84.8478,20737.0
2022-01-25 11:15:00,87.84,88.49,87.72,88.41,29730.0,84.7802,85.4076,84.6644,85.3304,29730.0
2022-01-25 11:20:00,88.42,88.78,88.42,88.71,31832.0,85.34,85.6875,85.34,85.6199,31832.0
2022-01-25 11:25:00,88.69,88.94,88.48,88.56,30114.0,85.6006,85.8419,85.3979,85.4751,30114.0
2022-01-25 11:30:00,88.54,88.58,88.05,88.07,38116.0,85.4558,85.4944,84.9829,85.0022,38116.0
2022-01-25 11:35:00,88.0,88.21,87.77,87.99,23841.0,84.9346,85.1373,84.7126,84.925,23841.0
2022-01-25 11:40:00,87.94,88.19,87.86,88.15,18517.0,84.8767,85.118,84.7995,85.0794,18517.0
2022-01-25 11:45:00,88.09,88.37,88.09,88.35,46963.0,85.0215,85.2917,85.0215,85.2724,46963.0
2022-01-25 11:50:00,88.29,88.36,88.15,88.22,72847.0,85.2145,85.2821,85.0794,85.147,72847.0
2022-01-25 11:55:00,88.22,88.25,87.55,87.56,55550.0,85.147,85.1759,84.5003,84.51,55550.0
2022-01-25 12:00:00,87.41,87.71,87.24,87.71,26537.0,84.3652,84.6547,84.2011,84.6547,26537.0
2022-01-25 12:05:00,87.72,87.86,87.63,87.67,15430.0,84.6644,84.7995,84.5775,84.6161,15430.0
2022-01-25 12:10:00,87.65,87.87,87.6,87.87,24890.0,84.5968,84.8092,84.5486,84.8092,24890.0
2022-01-25 12:15:00,87.92,88.02,87.48,87.75,20158.0,84.8574,84.9539,84.4328,84.6933,20158.0
2022-01-25 12:20:00,87.75,88.09,87.69,87.98,12673.0,84.6933,85.0215,84.6354,84.9153,12673.0
2022-01-25 12:25:00,87.97,88.12,87.86,87.92,13375.0,84.9057,85.0505,84.7995,84.8574,13375.0
2022-01-25 12:30:00,87.89,87.91,87.48,87.48,23685.0,84.8285,84.8478,84.4328,84.4328,23685.0
2022-01-25 12:35:00,87.51,87.65,87.39,87.44,7983.0,84.4617,84.5968,84.3459,84.3941,7983.0
2022-01-25 12:40:00,87.41,87.56,87.35,87.56,8013.0,84.3652,84.51,84.3073,84.51,8013.0
2022-01-25 12:45:00,87.57,87.67,87.32,87.41,24569.0,84.5196,84.6161,84.2783,84.3652,24569.0
2022-01-25 12:50:00,87.39,87.44,87.19,87.23,25366.0,84.3459,84.3941,84.1529,84.1915,25366.0
2022-01-25 12:55:00,87.24,87.38,87.18,87.27,25195.0,84.2011,84.3362,84.1432,84.2301,25195.0
2022-01-25 13:00:00,87.26,87.26,87.02,87.23,18766.0,84.2204,84.2204,83.9888,84.1915,18766.0
2022-01-25 13:05:00,87.17,87.49,87.14,87.48,20818.0,84.1335,84.4424,84.1046,84.4328,20818.0
2022-01-25 13:10:00,87.46,87.72,87.45,87.63,55438.0,84.4134,84.6644,84.4038,84.5775,55438.0
2022-01-25 13:15:00,87.6,87.72,87.51,87.68,46171.0,84.5486,84.6644,84.4617,84.6258,46171.0
2022-01-25 13:20:00,87.68,87.68,87.38,87.4,60445.0,84.6258,84.6258,84.3362,84.3555,60445.0
2022-01-25 13:25:00,87.36,87.88,87.33,87.75,29875.0,84.3169,84.8188,84.288,84.6933,29875.0
2022-01-25 13:30:00,87.75,87.89,87.45,87.88,111963.0,84.6933,84.8285,84.4038,84.8188,111963.0
2022-01-25 13:35:00,87.8,87.91,87.43,87.77,12522.0,84.7416,84.8478,84.3845,84.7126,12522.0
2022-01-25 13:40:00,87.75,87.79,87.58,87.63,8675.0,84.6933,84.732,84.5293,84.5775,8675.0
2022-01-25 13:45:00,87.68,87.82,87.52,87.78,18341.0,84.6258,84.7609,84.4714,84.7223,18341.0
2022-01-25 13:50:00,87.72,87.9,87.65,87.85,27549.0,84.6644,84.8381,84.5968,84.7899,27549.0
2022-01-25 13:55:00,87.81,88.13,87.77,88.12,36451.0,84.7513,85.0601,84.7126,85.0505,36451.0
2022-01-25 14:00:00,88.09,88.33,88.07,88.22,32894.0,85.0215,85.2531,85.0022,85.147,32894.0
2022-01-25 14:05:00,88.19,88.24,87.98,88.18,27423.0,85.118,85.1663,84.9153,85.1084,27423.0
2022-01-25 14:10:00,88.22,88.86,88.22,88.86,28331.0,85.147,85.7647,85.147,85.7647,28331.0
2022-01-25 14:15:00,88.9,89.21,88.84,89.2,33253.0,85.8033,86.1025,85.7454,86.0928,33253.0
2022-01-25 14:20:00,89.22,89.23,89.02,89.18,54667.0,86.1121,86.1218,85.9191,86.0735,54667.0
2022-01-25 14:25:00,89.18,89.36,89.1,89.31,96784.0,86.0735,86.2473,85.9963,86.199,96784.0
2022-01-25 14:30:00,89.33,89.39,89.19,89.27,98855.0,86.2183,86.2762,86.0832,86.1604,98855.0
2022-01-25 14:35:00,89.3,89.48,89.22,89.46,112884.0,86.1894,86.3631,86.1121,86.3438,112884.0
2022-01-25 14:40:00,89.52,89.79,89.48,89.77,17710.0,86.4017,86.6623,86.3631,86.643,17710.0
2022-01-25 14:45:00,89.76,89.81,89.71,89.72,19793.0,86.6333,86.6816,86.5851,86.5947,19793.0
2022-01-25 14:50:00,89.76,90.03,89.74,89.98,31726.0,86.6333,86.8939,86.614,86.8457,31726.0
2022-01-25 14:55:00,89.94,90.3,89.91,90.2,24371.0,86.8071,87.1545,86.7781,87.058,24371.0
2022-01-25 15:00:00,90.22,90.22,89.76,89.85,42166.0,87.0773,87.0773,86.6333,86.7202,42166.0
2022-01-25 15:05:00,89.83,89.84,89.35,89.74,44788.0,86.7009,86.7105,86.2376,86.614,44788.0
2022-01-25 15:10:00,89.7,89.71,89.54,89.67,15989.0,86.5754,86.5851,86.421,86.5465,15989.0
2022-01-25 15:15:00,89.67,90.0,89.65,89.99,20688.0,86.5465,86.865,86.5272,86.8553,20688.0
2022-01-25 15:20:00,89.97,89.97,89.42,89.43,64004.0,86.836,86.836,86.3052,86.3148,64004.0
2022-01-25 15:25:00,89.44,89.49,89.27,89.45,243688.0,86.3245,86.3727,86.1604,86.3341,243688.0
2022-01-25 15:30:00,89.47,89.52,89.35,89.47,168948.0,86.3534,86.4017,86.2376,86.3534,168948.0
2022-01-25 15:35:00,89.43,89.52,89.25,89.43,66624.0,86.3148,86.4017,86.1411,86.3148,66624.0
2022-01-25 15:40:00,89.45,89.69,89.45,89.45,50595.0,86.3341,86.5658,86.3341,86.3341,50595.0
2022-01-25 15:45:00,89.47,89.68,89.32,89.41,68600.0,86.3534,86.5561,86.2087,86.2955,68600.0
2022-01-25 15:50:00,89.39,89.61,89.14,89.35,210853.0,86.2762,86.4886,86.0349,86.2376,210853.0
2022-01-25 15:55:00,89.36,89.57,89.23,89.46,248240.0,86.2473,86.4499,86.1218,86.3438,248240.0
2022-01-26 09:30:00,90.9,91.11,90.6,90.7,62675.0,87.7336,87.9363,87.4441,87.5406,62675.0
2022-01-26 09:35:00,90.79,91.01,90.38,90.43,21048.0,87.6275,87.8398,87.2317,87.28,21048.0
2022-01-26 09:40:00,90.41,90.77,90.18,90.25,23647.0,87.2607,87.6081,87.0387,87.1063,23647.0
2022-01-26 09:45:00,90.28,91.29,90.28,91.29,20687.0,87.1352,88.11,87.1352,88.11,20687.0
2022-01-26 09:50:00,91.25,91.64,91.21,91.6,32651.0,88.0714,88.4478,88.0328,88.4092,32651.0
2022-01-26 09:55:00,91.53,91.56,90.95,91.55,25144.0,88.3417,88.3706,87.7819,88.361,25144.0
2022-01-26 10:00:00,91.43,91.84,91.34,91.7,54126.0,88.2452,88.6409,88.1583,88.5058,54126.0
2022-01-26 10:05:00,91.69,91.7,91.14,91.19,12368.0,88.4961,88.5058,87.9653,88.0135,12368.0
2022-01-26 10:10:00,91.2,91.21,90.71,90.85,19552.0,88.0232,88.0328,87.5502,87.6854,19552.0
2022-01-26 10:15:00,90.86,90.99,90.67,90.75,33729.0,87.695,87.8205,87.5116,87.5888,33729.0
2022-01-26 10:20:00,90.72,91.12,90.61,90.61,17262.0,87.5599,87.946,87.4537,87.4537,17262.0
2022-01-26 10:25:00,90.56,90.65,90.12,90.18,39387.0,87.4055,87.4923,86.9808,87.0387,39387.0
2022-01-26 10:30:00,90.13,90.17,89.93,90.11,20419.0,86.9904,87.029,86.7974,86.9711,20419.0
2022-01-26 10:35:00,90.06,90.43,90.01,90.26,18807.0,86.9229,87.28,86.8746,87.1159,18807.0
2022-01-26 10:40:00,90.2,90.42,90.13,90.18,11602.0,87.058,87.2703,86.9904,87.0387,11602.0
2022-01-26 10:45:00,90.17,90.27,90.06,90.15,14144.0,87.029,87.1256,86.9229,87.0097,14144.0
2022-01-26 10:50:00,90.16,90.2,90.01,90.05,10772.0,87.0194,87.058,86.8746,86.9132,10772.0
2022-01-26 10:55:00,90.06,90.25,89.97,90.17,19111.0,86.9229,87.1063,86.836,87.029,19111.0
2022-01-26 11:00:00,90.13,90.25,89.95,90.01,18101.0,86.9904,87.1063,86.8167,86.8746,18101.0
2022-01-26 11:05:00,90.04,90.39,89.96,90.34,50645.0,86.9036,87.2414,86.8264,87.1931,50645.0
2022-01-26 11:10:00,90.41,90.71,90.39,90.67,14800.0,87.2607,87.5502,87.2414,87.5116,14800.0
2022-01-26 11:15:00,90.62,90.79,90.35,90.42,30012.0,87.4634,87.6275,87.2028,87.2703,30012.0
2022-01-26 11:20:00,90.42,90.45,90.12,90.19,29690.0,87.2703,87.2993,86.9808,87.0484,29690.0
2022-01-26 11:25:00,90.19,90.31,89.93,90.03,67666.0,87.0484,87.1642,86.7974,86.8939,67666.0
2022-01-26 11:30:00,90.03,90.05,89.51,89.59,52515.0,86.8939,86.9132,86.392,86.4693,52515.0
2022-01-26 11:35:00,89.56,89.59,89.0,89.03,107082.0,86.4403,86.4693,85.8998,85.9288,107082.0
2022-01-26 11:40:00,89.09,89.53,89.07,89.23,215957.0,85.9867,86.4113,85.9674,86.1218,215957.0
2022-01-26 11:45:00,89.24,89.59,89.12,89.42,59595.0,86.1314,86.4693,86.0156,86.3052,59595.0
2022-01-26 11:50:00,89.42,89.53,89.19,89.33,30996.0,86.3052,86.4113,86.0832,86.2183,30996.0
2022-01-26 11:55:00,89.29,89.32,89.09,89.14,74952.0,86.1797,86.2087,85.9867,86.0349,74952.0
2022-01-26 12:00:00,89.2,89.27,89.01,89.1,51120.0,86.0928,86.1604,85.9095,85.9963,51120.0
2022-01-26 12:05:00,89.1,89.18,89.0,89.16,93737.0,85.9963,86.0735,85.8998,86.0542,93737.0
2022-01-26 12:10:00,89.13,89.64,89.13,89.58,30732.0,86.0253,86.5175,86.0253,86.4596,30732.0
2022-01-26 12:15:00,89.57,89.66,89.48,89.57,27442.0,86.4499,86.5368,86.3631,86.4499,27442.0
2022-01-26 12:20:00,89.56,89.66,89.43,89.43,13548.0,86.4403,86.5368,86.3148,86.3148,13548.0
2022-01-26 12:25:00,89.47,89.49,89.16,89.26,19034.0,86.3534,86.3727,86.0542,86.1507,19034.0
2022-01-26 12:30:00,89.3,89.6,89.3,89.54,16756.0,86.1894,86.4789,86.1894,86.421,16756.0
2022-01-26 12:35:00,89.55,90.01,89.55,90.01,15553.0,86.4306,86.8746,86.4306,86.8746,15553.0
2022-01-26 12:40:00,90.11,90.15,89.95,90.09,10483.0,86.9711,87.0097,86.8167,86.9518,10483.0
2022-01-26 12:45:00,90.09,90.17,90.03,90.08,9228.0,86.9518,87.029,86.8939,86.9422,9228.0
2022-01-26 12:50:00,90.11,90.33,90.09,90.33,10366.0,86.9711,87.1835,86.9518,87.1835,10366.0
2022-01-26 12:55:00,90.34,90.49,90.26,90.3,25767.0,87.1931,87.3379,87.1159,87.1545,25767.0
2022-01-26 13:00:00,90.32,90.35,89.86,89.96,23762.0,87.1738,87.2028,86.7298,86.8264,23762.0
2022-01-26 13:05:00,89.93,90.19,89.88,90.15,16015.0,86.7974,87.0484,86.7491,87.0097,16015.0
2022-01-26 13:10:00,90.11,90.48,90.11,90.4,23276.0,86.9711,87.3282,86.9711,87.251,23276.0
2022-01-26 13:15:00,90.41,90.57,90.34,90.45,33312.0,87.2607,87.4151,87.1931,87.2993,33312.0
2022-01-26 13:20:00,90.44,90.46,90.27,90.37,18546.0,87.2896,87.3089,87.1256,87.2221,18546.0
2022-01-26 13:25:00,90.35,90.46,90.26,90.29,7674.0,87.2028,87.3089,87.1159,87.1449,7674.0
2022-01-26 13:30:00,90.26,90.35,90.19,90.25,11290.0,87.1159,87.2028,87.0484,87.1063,11290.0
2022-01-26 13:35:00,90.28,90.35,90.12,90.12,17200.0,87.1352,87.2028,86.9808,86.9808,17200.0
2022-01-26 13:40:00,90.04,90.43,90.03,90.37,17374.0,86.9036,87.28,86.8939,87.2221,17374.0
2022-01-26 13:45:00,90.33,90.54,90.27,90.39,36727.0,87.1835,87.3862,87.1256,87.2414,36727.0
2022-01-26 13:50:00,90.37,90.55,90.33,90.55,13145.0,87.2221,87.3958,87.1835,87.3958,13145.0
2022-01-26 13:55:00,90.51,90.57,90.49,90.56,8183.0,87.3572,87.4151,87.3379,87.4055,8183.0
2022-01-26 14:00:00,90.59,91.09,90.56,90.79,44735.0,87.4344,87.917,87.4055,87.6275,44735.0
2022-01-26 14:05:00,90.8,90.92,90.6,90.6,40145.0,87.6371,87.7529,87.4441,87.4441,40145.0
2022-01-26 14:10:00,90.67,90.83,90.09,90.14,33436.0,87.5116,87.6661,86.9518,87.0001,33436.0
2022-01-26 14:15:00,90.2,90.36,89.98,90.06,55185.0,87.058,87.2124,86.8457,86.9229,55185.0
2022-01-26 14:20:00,90.11,90.16,89.93,90.08,42122.0,86.9711,87.0194,86.7974,86.9422,42122.0
2022-01-26 14:25:00,90.12,90.53,90.12,90.4,43982.0,86.9808,87.3765,86.9808,87.251,43982.0
2022-01-26 14:30:00,90.37,90.38,89.28,89.4,48521.0,87.2221,87.2317,86.17,86.2859,48521.0
2022-01-26 14:35:00,89.41,90.04,89.1,89.86,55474.0,86.2955,86.9036,85.9963,86.7298,55474.0
2022-01-26 14:40:00,89.83,89.94,88.94,88.94,60968.0,86.7009,86.8071,85.8419,85.8419,60968.0
2022-01-26 14:45:00,88.92,88.94,87.88,87.94,148758.0,85.8226,85.8419,84.8188,84.8767,148758.0
2022-01-26 14:50:00,88.02,88.4,87.77,87.95,119113.0,84.9539,85.3207,84.7126,84.8864,119113.0
2022-01-26 14:55:00,87.84,87.92,87.28,87.52,114954.0,84.7802,84.8574,84.2397,84.4714,114954.0
2022-01-26 15:00:00,87.48,87.5,86.07,86.36,101443.0,84.4328,84.4521,83.0719,83.3518,101443.0
2022-01-26 15:05:00,86.42,86.52,85.79,85.81,116856.0,83.4097,83.5062,82.8016,82.8209,116856.0
2022-01-26 15:10:00,85.89,86.26,85.57,85.63,146043.0,82.8981,83.2552,82.5893,82.6472,146043.0
2022-01-26 15:15:00,85.63,85.89,85.4,85.48,111749.0,82.6472,82.8981,82.4252,82.5024,111749.0
2022-01-26 15:20:00,85.49,85.53,84.72,85.19,163412.0,82.5121,82.5507,81.7689,82.2225,163412.0
2022-01-26 15:25:00,85.23,86.03,85.12,85.97,106583.0,82.2611,83.0333,82.155,82.9753,106583.0
2022-01-26 15:30:00,85.94,86.07,85.52,85.53,154244.0,82.9464,83.0719,82.541,82.5507,154244.0
2022-01-26 15:35:00,85.56,85.7,85.09,85.39,119574.0,82.5796,82.7148,82.126,82.4156,119574.0
2022-01-26 15:40:00,85.39,85.77,85.27,85.31,102847.0,82.4156,82.7823,82.2997,82.3383,102847.0
2022-01-26 15:45:00,85.3,85.8,85.04,85.45,171326.0,82.3287,82.8113,82.0777,82.4735,171326.0
2022-01-26 15:50:00,85.5,85.77,85.21,85.69,203445.0,82.5217,82.7823,82.2418,82.7051,203445.0
2022-01-26 15:55:00,85.7,85.92,85.32,85.76,343282.0,82.7148,82.9271,82.348,82.7727,343282.0
2022-01-27 09:30:00,86.01,86.24,85.7,85.73,88341.0,83.014,83.2359,82.7148,82.7437,88341.0
2022-01-27 09:35:00,85.69,86.44,85.62,86.29,34446.0,82.7051,83.429,82.6375,83.2842,34446.0
2022-01-27 09:40:00,86.22,86.42,85.93,86.3,21905.0,83.2166,83.4097,82.9367,83.2939,21905.0
2022-01-27 09:45:00,86.49,87.11,86.44,86.98,49349.0,83.4772,84.0756,83.429,83.9502,49349.0
2022-01-27 09:50:00,86.95,87.42,86.88,87.31,54402.0,83.9212,84.3748,83.8537,84.2687,54402.0
2022-01-27 09:55:00,87.28,87.35,86.81,86.99,43086.0,84.2397,84.3073,83.7861,83.9598,43086.0
2022-01-27 10:00:00,86.95,87.24,86.27,87.24,29984.0,83.9212,84.2011,83.2649,84.2011,29984.0
2022-01-27 10:05:00,87.29,87.59,87.09,87.53,24421.0,84.2494,84.5389,84.0563,84.481,24421.0
2022-01-27 10:10:00,87.58,87.87,87.37,87.7,28708.0,84.5293,84.8092,84.3266,84.6451,28708.0
2022-01-27 10:15:00,87.65,87.75,87.24,87.27,65681.0,84.5968,84.6933,84.2011,84.2301,65681.0
2022-01-27 10:20:00,87.21,87.54,86.97,87.0,52290.0,84.1722,84.4907,83.9405,83.9695,52290.0
2022-01-27 10:25:00,86.97,87.02,86.31,86.33,49856.0,83.9405,83.9888,83.3035,83.3228,49856.0
2022-01-27 10:30:00,86.29,86.41,85.85,86.1,49778.0,83.2842,83.4,82.8595,83.1008,49778.0
2022-01-27 10:35:00,86.15,86.16,85.75,85.84,18577.0,83.1491,83.1587,82.763,82.8499,18577.0
2022-01-27 10:40:00,85.93,86.3,85.87,86.24,15523.0,82.9367,83.2939,82.8788,83.2359,15523.0
2022-01-27 10:45:00,86.24,86.28,85.78,85.86,35498.0,83.2359,83.2746,82.792,82.8692,35498.0
2022-01-27 10:50:00,85.82,86.15,85.81,86.07,72676.0,82.8306,83.1491,82.8209,83.0719,72676.0
2022-01-27 10:55:00,86.12,86.67,86.02,86.67,26980.0,83.1201,83.651,83.0236,83.651,26980.0
2022-01-27 11:00:00,86.64,86.9,86.55,86.55,19020.0,83.622,83.873,83.5351,83.5351,19020.0
2022-01-27 11:05:00,86.53,86.7,86.24,86.26,75936.0,83.5158,83.6799,83.2359,83.2552,75936.0
2022-01-27 11:10:00,86.32,86.6,86.3,86.39,28636.0,83.3132,83.5834,83.2939,83.3807,28636.0
2022-01-27 11:15:00,86.37,86.39,85.61,85.94,62139.0,83.3614,83.3807,82.6279,82.9464,62139.0
2022-01-27 11:20:00,85.92,86.18,85.81,85.89,13446.0,82.9271,83.178,82.8209,82.8981,13446.0
2022-01-27 11:25:00,85.91,85.92,85.67,85.8,16323.0,82.9174,82.9271,82.6858,82.8113,16323.0
2022-01-27 11:30:00,85.82,86.23,85.82,86.15,10405.0,82.8306,83.2263,82.8306,83.1491,10405.0
2022-01-27 11:35:00,86.18,86.47,86.05,86.21,18393.0,83.178,83.4579,83.0526,83.207,18393.0
2022-01-27 11:40:00,86.21,86.47,86.2,86.26,35748.0,83.207,83.4579,83.1973,83.2552,35748.0
2022-01-27 11:45:00,86.33,86.57,86.28,86.4,13225.0,83.3228,83.5544,83.2746,83.3904,13225.0
2022-01-27 11:50:00,86.36,86.59,86.22,86.58,17623.0,83.3518,83.5738,83.2166,83.5641,17623.0
2022-01-27 11:55:00,86.56,86.57,86.38,86.4,14821.0,83.5448,83.5544,83.3711,83.3904,14821.0
2022-01-27 12:00:00,86.43,86.43,86.06,86.24,13433.0,83.4193,83.4193,83.0622,83.2359,13433.0
2022-01-27 12:05:00,86.3,86.3,85.77,85.85,11244.0,83.2939,83.2939,82.7823,82.8595,11244.0
2022-01-27 12:10:00,85.86,85.89,85.5,85.62,19680.0,82.8692,82.8981,82.5217,82.6375,19680.0
2022-01-27 12:15:00,85.59,85.62,85.09,85.15,17331.0,82.6086,82.6375,82.126,82.1839,17331.0
2022-01-27 12:20:00,85.13,85.38,85.08,85.19,36304.0,82.1646,82.4059,82.1164,82.2225,36304.0
2022-01-27 12:25:00,85.19,85.3,84.96,85.1,24576.0,82.2225,82.3287,82.0005,82.1357,24576.0
2022-01-27 12:30:00,85.04,85.16,84.67,84.67,23965.0,82.0777,82.1936,81.7206,81.7206,23965.0
2022-01-27 12:35:00,84.71,84.73,84.41,84.5,41334.0,81.7592,81.7785,81.4697,81.5566,41334.0
2022-01-27 12:40:00,84.52,84.76,84.5,84.75,38926.0,81.5759,81.8075,81.5566,81.7978,38926.0
2022-01-27 12:45:00,84.75,84.75,84.44,84.53,28405.0,81.7978,81.7978,81.4986,81.5855,28405.0
2022-01-27 12:50:00,84.54,84.98,84.54,84.91,21319.0,81.5952,82.0198,81.5952,81.9523,21319.0
2022-01-27 12:55:00,84.9,85.2,84.88,85.02,28433.0,81.9426,82.2322,81.9233,82.0584,28433.0
2022-01-27 13:00:00,85.01,85.1,84.61,84.61,26111.0,82.0488,82.1357,81.6627,81.6627,26111.0
2022-01-27 13:05:00,84.6,84.66,84.36,84.49,25631.0,81.6531,81.711,81.4214,81.5469,25631.0
2022-01-27 13:10:00,84.55,84.71,84.43,84.58,31098.0,81.6048,81.7592,81.489,81.6338,31098.0
2022-01-27 13:15:00,84.57,84.83,84.48,84.55,24106.0,81.6241,81.8751,81.5373,81.6048,24106.0
2022-01-27 13:20:00,84.54,84.54,84.21,84.21,25982.0,81.5952,81.5952,81.2767,81.2767,25982.0
2022-01-27 13:25:00,84.24,84.39,84.04,84.09,40388.0,81.3056,81.4504,81.1126,81.1608,40388.0
2022-01-27 13:30:00,84.06,84.26,83.96,84.13,49508.0,81.1319,81.3249,81.0354,81.1994,49508.0
2022-01-27 13:35:00,84.12,84.29,83.82,83.83,28715.0,81.1898,81.3539,80.9002,80.9099,28715.0
2022-01-27 13:40:00,83.84,84.08,83.71,83.94,35307.0,80.9195,81.1512,80.7941,81.0161,35307.0
2022-01-27 13:45:00,83.92,84.05,83.8,84.01,42559.0,80.9968,81.1222,80.8809,81.0836,42559.0
2022-01-27 13:50:00,83.92,84.04,83.85,83.88,46179.0,80.9968,81.1126,80.9292,80.9582,46179.0
2022-01-27 13:55:00,83.9,84.39,83.85,84.25,36938.0,80.9775,81.4504,80.9292,81.3153,36938.0
2022-01-27 14:00:00,84.2,84.6,84.17,84.48,40600.0,81.267,81.6531,81.238,81.5373,40600.0
2022-01-27 14:05:00,84.51,84.59,84.26,84.34,35673.0,81.5662,81.6434,81.3249,81.4021,35673.0
2022-01-27 14:10:00,84.36,84.45,84.25,84.27,30071.0,81.4214,81.5083,81.3153,81.3346,30071.0
2022-01-27 14:15:00,84.29,84.35,84.08,84.16,36614.0,81.3539,81.4118,81.1512,81.2284,36614.0
2022-01-27 14:20:00,84.1,84.15,83.65,83.65,23582.0,81.1705,81.2187,80.7362,80.7362,23582.0
2022-01-27 14:25:00,83.66,83.72,83.51,83.55,38412.0,80.7458,80.8037,80.601,80.6396,38412.0
2022-01-27 14:30:00,83.55,83.69,83.42,83.57,36923.0,80.6396,80.7748,80.5142,80.6589,36923.0
2022-01-27 14:35:00,83.53,83.77,83.53,83.72,26294.0,80.6203,80.852,80.6203,80.8037,26294.0
2022-01-27 14:40:00,83.7,84.15,83.68,84.15,32309.0,80.7844,81.2187,80.7651,81.2187,32309.0
2022-01-27 14:45:00,84.13,84.34,84.12,84.28,27488.0,81.1994,81.4021,81.1898,81.3442,27488.0
2022-01-27 14:50:00,84.26,84.26,83.72,83.78,25102.0,81.3249,81.3249,80.8037,80.8616,25102.0
2022-01-27 14:55:00,83.8,83.94,83.67,83.82,27486.0,80.8809,81.0161,80.7555,80.9002,27486.0
2022-01-27 15:00:00,83.8,84.11,83.79,83.87,52699.0,80.8809,81.1801,80.8713,80.9485,52699.0
2022-01-27 15:05:00,83.84,83.98,83.61,83.62,39728.0,80.9195,81.0547,80.6976,80.7072,39728.0
2022-01-27 15:10:00,83.67,83.71,83.38,83.47,39048.0,80.7555,80.7941,80.4756,80.5624,39048.0
2022-01-27 15:15:00,83.49,83.58,83.35,83.57,28176.0,80.5817,80.6686,80.4466,80.6589,28176.0
2022-01-27 15:20:00,83.57,83.67,83.31,83.41,42190.0,80.6589,80.7555,80.408,80.5045,42190.0
2022-01-27 15:25:00,83.43,83.72,83.43,83.6,58401.0,80.5238,80.8037,80.5238,80.6879,58401.0
2022-01-27 15:30:00,83.59,84.02,83.58,83.71,37269.0,80.6783,81.0933,80.6686,80.7941,37269.0
2022-01-27 15:35:00,83.73,83.84,83.56,83.59,34648.0,80.8134,80.9195,80.6493,80.6783,34648.0
2022-01-27 15:40:00,83.57,84.08,83.49,83.97,99816.0,80.6589,81.1512,80.5817,81.045,99816.0
2022-01-27 15:45:00,83.98,84.35,83.7,83.92,75987.0,81.0547,81.4118,80.7844,80.9968,75987.0
2022-01-27 15:50:00,83.91,83.96,83.68,83.88,92015.0,80.9871,81.0354,80.7651,80.9582,92015.0
2022-01-27 15:55:00,83.88,84.11,83.83,84.02,233922.0,80.9582,81.1801,80.9099,81.0933,233922.0
2022-01-28 09:30:00,84.27,84.66,83.64,83.76,98095.0,81.3346,81.711,80.7265,80.8423,98095.0
2022-01-28 09:35:00,83.81,83.86,83.21,83.25,22761.0,80.8906,80.9388,80.3115,80.3501,22761.0
2022-01-28 09:40:00,83.42,83.5,83.06,83.13,28280.0,80.5142,80.5914,80.1667,80.2343,28280.0
2022-01-28 09:45:00,83.03,83.03,82.07,82.17,48830.0,80.1378,80.1378,79.2112,79.3077,48830.0
2022-01-28 09:50:00,82.11,82.71,82.08,82.24,38298.0,79.2498,79.8289,79.2209,79.3753,38298.0
2022-01-28 09:55:00,82.13,82.45,82.08,82.43,31792.0,79.2691,79.578,79.2209,79.5587,31792.0
2022-01-28 10:00:00,82.35,82.44,81.44,81.47,53051.0,79.4814,79.5683,78.6031,78.6321,53051.0
2022-01-28 10:05:00,81.5,81.53,81.11,81.33,72755.0,78.6611,78.69,78.2846,78.497,72755.0
2022-01-28 10:10:00,81.31,81.76,81.05,81.14,51646.0,78.4777,78.912,78.2267,78.3136,51646.0
2022-01-28 10:15:00,81.14,81.5,80.94,81.37,203848.0,78.3136,78.6611,78.1206,78.5356,203848.0
2022-01-28 10:20:00,81.36,81.8,81.08,81.12,73045.0,78.5259,78.9506,78.2557,78.2943,73045.0
2022-01-28 10:25:00,81.09,81.14,80.65,80.75,69881.0,78.2653,78.3136,77.8407,77.9372,69881.0
2022-01-28 10:30:00,80.78,81.08,80.71,80.98,76047.0,77.9661,78.2557,77.8986,78.1592,76047.0
2022-01-28 10:35:00,81.08,81.67,81.02,81.53,77221.0,78.2557,78.8251,78.1978,78.69,77221.0
2022-01-28 10:40:00,81.55,81.56,80.74,80.95,56821.0,78.7093,78.719,77.9275,78.1302,56821.0
2022-01-28 10:45:00,81.0,82.09,80.89,82.09,79022.0,78.1785,79.2305,78.0723,79.2305,79022.0
2022-01-28 10:50:00,82.16,82.84,82.15,82.81,57611.0,79.2981,79.9544,79.2884,79.9254,57611.0
2022-01-28 10:55:00,82.83,83.28,82.72,83.28,45277.0,79.9447,80.3791,79.8386,80.3791,45277.0
2022-01-28 11:00:00,83.34,83.38,82.85,83.03,27944.0,80.437,80.4756,79.964,80.1378,27944.0
2022-01-28 11:05:00,83.02,83.29,82.97,83.29,18664.0,80.1281,80.3887,80.0799,80.3887,18664.0
2022-01-28 11:10:00,83.3,83.49,83.27,83.49,48649.0,80.3984,80.5817,80.3694,80.5817,48649.0
2022-01-28 11:15:00,83.5,84.21,83.5,83.9,93867.0,80.5914,81.2767,80.5914,80.9775,93867.0
2022-01-28 11:20:00,83.98,84.03,83.53,83.78,18364.0,81.0547,81.1029,80.6203,80.8616,18364.0
2022-01-28 11:25:00,83.77,84.05,83.48,83.69,27606.0,80.852,81.1222,80.5721,80.7748,27606.0
2022-01-28 11:30:00,83.73,83.89,83.63,83.79,46553.0,80.8134,80.9678,80.7169,80.8713,46553.0
2022-01-28 11:35:00,83.83,84.29,83.76,84.11,38574.0,80.9099,81.3539,80.8423,81.1801,38574.0
2022-01-28 11:40:00,84.09,84.22,84.0,84.01,42634.0,81.1608,81.2863,81.074,81.0836,42634.0
2022-01-28 11:45:00,84.0,84.28,84.0,84.01,20960.0,81.074,81.3442,81.074,81.0836,20960.0
2022-01-28 11:50:00,84.05,84.27,83.91,84.23,13769.0,81.1222,81.3346,80.9871,81.296,13769.0
2022-01-28 11:55:00,84.22,84.48,84.18,84.4,19870.0,81.2863,81.5373,81.2477,81.46,19870.0
2022-01-28 12:00:00,84.4,84.76,84.39,84.76,26091.0,81.46,81.8075,81.4504,81.8075,26091.0
2022-01-28 12:05:00,84.76,85.09,84.76,85.01,38869.0,81.8075,82.126,81.8075,82.0488,38869.0
2022-01-28 12:10:00,85.0,85.02,84.71,84.95,22813.0,82.0391,82.0584,81.7592,81.9909,22813.0
2022-01-28 12:15:00,84.95,85.19,84.82,85.18,16072.0,81.9909,82.2225,81.8654,82.2129,16072.0
2022-01-28 12:20:00,85.18,85.19,84.48,84.58,50170.0,82.2129,82.2225,81.5373,81.6338,50170.0
2022-01-28 12:25:00,84.55,84.59,84.3,84.33,16812.0,81.6048,81.6434,81.3635,81.3925,16812.0
2022-01-28 12:30:00,84.31,84.36,83.99,84.01,12336.0,81.3732,81.4214,81.0643,81.0836,12336.0
2022-01-28 12:35:00,84.01,84.07,83.83,83.85,16980.0,81.0836,81.1415,80.9099,80.9292,16980.0
2022-01-28 12:40:00,83.84,84.06,83.83,83.97,18746.0,80.9195,81.1319,80.9099,81.045,18746.0
2022-01-28 12:45:00,83.99,84.03,83.54,83.64,25115.0,81.0643,81.1029,80.63,80.7265,25115.0
2022-01-28 12:50:00,83.61,83.61,83.3,83.3,39904.0,80.6976,80.6976,80.3984,80.3984,39904.0
2022-01-28 12:55:00,83.32,83.52,83.25,83.3,19399.0,80.4177,80.6107,80.3501,80.3984,19399.0
2022-01-28 13:00:00,83.28,83.42,83.09,83.22,29358.0,80.3791,80.5142,80.1957,80.3211,29358.0
2022-01-28 13:05:00,83.19,83.56,83.14,83.51,12392.0,80.2922,80.6493,80.2439,80.601,12392.0
2022-01-28 13:10:00,83.47,83.52,83.36,83.5,10031.0,80.5624,80.6107,80.4563,80.5914,10031.0
2022-01-28 13:15:00,83.51,83.83,83.51,83.61,19938.0,80.601,80.9099,80.601,80.6976,19938.0
2022-01-28 13:20:00,83.61,83.75,83.55,83.67,16968.0,80.6976,80.8327,80.6396,80.7555,16968.0
2022-01-28 13:25:00,83.73,83.85,83.58,83.81,12803.0,80.8134,80.9292,80.6686,80.8906,12803.0
2022-01-28 13:30:00,83.85,84.25,83.85,84.12,12537.0,80.9292,81.3153,80.9292,81.1898,12537.0
2022-01-28 13:35:00,84.09,84.2,83.9,84.05,21212.0,81.1608,81.267,80.9775,81.1222,21212.0
2022-01-28 13:40:00,84.02,84.23,83.9,84.12,24709.0,81.0933,81.296,80.9775,81.1898,24709.0
2022-01-28 13:45:00,84.13,84.2,84.01,84.15,20557.0,81.1994,81.267,81.0836,81.2187,20557.0
2022-01-28 13:50:00,84.14,84.52,84.14,84.41,16680.0,81.2091,81.5759,81.2091,81.4697,16680.0
2022-01-28 13:55:00,84.42,84.46,84.22,84.23,14693.0,81.4793,81.5179,81.2863,81.296,14693.0
2022-01-28 14:00:00,84.2,84.45,84.0,84.01,29418.0,81.267,81.5083,81.074,81.0836,29418.0
2022-01-28 14:05:00,83.99,84.11,83.91,84.01,51227.0,81.0643,81.1801,80.9871,81.0836,51227.0
2022-01-28 14:10:00,84.02,84.05,83.76,83.76,46645.0,81.0933,81.1222,80.8423,80.8423,46645.0
2022-01-28 14:15:00,83.74,83.86,83.58,83.8,32235.0,80.823,80.9388,80.6686,80.8809,32235.0
2022-01-28 14:20:00,83.79,83.81,83.4,83.4,27187.0,80.8713,80.8906,80.4949,80.4949,27187.0
2022-01-28 14:25:00,83.43,83.58,83.33,83.41,29829.0,80.5238,80.6686,80.4273,80.5045,29829.0
2022-01-28 14:30:00,83.42,83.7,83.24,83.36,25325.0,80.5142,80.7844,80.3404,80.4563,25325.0
2022-01-28 14:35:00,83.47,83.6,83.39,83.56,13609.0,80.5624,80.6879,80.4852,80.6493,13609.0
2022-01-28 14:40:00,83.65,84.17,83.65,84.13,32823.0,80.7362,81.238,80.7362,81.1994,32823.0
2022-01-28 14:45:00,84.14,84.29,84.08,84.11,41325.0,81.2091,81.3539,81.1512,81.1801,41325.0
2022-01-28 14:50:00,84.14,84.31,84.09,84.26,39202.0,81.2091,81.3732,81.1608,81.3249,39202.0
2022-01-28 14:55:00,84.26,84.78,84.21,84.64,48092.0,81.3249,81.8268,81.2767,81.6917,48092.0
2022-01-28 15:00:00,84.67,84.83,84.51,84.75,31649.0,81.7206,81.8751,81.5662,81.7978,31649.0
2022-01-28 15:05:00,84.76,84.87,84.67,84.8,24747.0,81.8075,81.9137,81.7206,81.8461,24747.0
2022-01-28 15:10:00,84.77,84.86,84.71,84.83,35480.0,81.8171,81.904,81.7592,81.8751,35480.0
2022-01-28 15:15:00,84.87,85.02,84.76,84.98,36050.0,81.9137,82.0584,81.8075,82.0198,36050.0
2022-01-28 15:20:00,84.98,85.27,84.93,85.15,29479.0,82.0198,82.2997,81.9716,82.1839,29479.0
2022-01-28 15:25:00,85.16,85.24,85.05,85.13,25795.0,82.1936,82.2708,82.0874,82.1646,25795.0
2022-01-28 15:30:00,85.07,85.33,84.76,85.25,51634.0,82.1067,82.3576,81.8075,82.2804,51634.0
2022-01-28 15:35:00,85.23,85.27,85.03,85.1,30479.0,82.2611,82.2997,82.0681,82.1357,30479.0
2022-01-28 15:40:00,85.09,85.46,85.09,85.35,44398.0,82.126,82.4831,82.126,82.3769,44398.0
2022-01-28 15:45:00,85.35,85.6,85.14,85.6,48894.0,82.3769,82.6182,82.1743,82.6182,48894.0
2022-01-28 15:50:00,85.64,85.81,85.48,85.72,87814.0,82.6568,82.8209,82.5024,82.7341,87814.0
2022-01-28 15:55:00,85.73,86.12,85.67,86.06,168023.0,82.7437,83.1201,82.6858,83.0622,168023.0
2022-01-31 09:30:00,86.03,86.8,85.85,86.74,118164.0,83.0333,83.7764,82.8595,83.7185,118164.0
2022-01-31 09:35:00,86.73,86.94,86.49,86.75,49495.0,83.7089,83.9116,83.4772,83.7282,49495.0
2022-01-31 09:40:00,86.78,87.0,86.7,86.79,21417.0,83.7571,83.9695,83.6799,83.7668,21417.0
2022-01-31 09:45:00,86.67,87.08,86.15,86.23,31317.0,83.651,84.0467,83.1491,83.2263,31317.0
2022-01-31 09:50:00,86.23,86.8,86.13,86.67,28954.0,83.2263,83.7764,83.1298,83.651,28954.0
2022-01-31 09:55:00,86.67,87.12,86.63,86.98,25166.0,83.651,84.0853,83.6124,83.9502,25166.0
2022-01-31 10:00:00,87.0,87.18,86.78,87.0,48186.0,83.9695,84.1432,83.7571,83.9695,48186.0
2022-01-31 10:05:00,86.99,87.12,86.91,87.09,23674.0,83.9598,84.0853,83.8826,84.0563,23674.0
2022-01-31 10:10:00,87.08,87.12,86.88,86.97,24432.0,84.0467,84.0853,83.8537,83.9405,24432.0
2022-01-31 10:15:00,87.03,87.12,86.76,86.86,28902.0,83.9984,84.0853,83.7378,83.8343,28902.0
2022-01-31 10:20:00,86.89,87.23,86.8,87.11,23635.0,83.8633,84.1915,83.7764,84.0756,23635.0
2022-01-31 10:25:00,87.13,87.13,86.8,86.95,20333.0,84.0949,84.0949,83.7764,83.9212,20333.0
2022-01-31 10:30:00,86.98,87.53,86.89,87.53,27336.0,83.9502,84.481,83.8633,84.481,27336.0
2022-01-31 10:35:00,87.55,87.62,87.14,87.23,28752.0,84.5003,84.5679,84.1046,84.1915,28752.0
2022-01-31 10:40:00,87.21,87.61,87.05,87.61,42424.0,84.1722,84.5582,84.0177,84.5582,42424.0
2022-01-31 10:45:00,87.64,87.67,87.25,87.64,24937.0,84.5872,84.6161,84.2108,84.5872,24937.0
2022-01-31 10:50:00,87.64,87.96,87.59,87.87,36089.0,84.5872,84.896,84.5389,84.8092,36089.0
2022-01-31 10:55:00,87.91,87.97,87.65,87.82,26834.0,84.8478,84.9057,84.5968,84.7609,26834.0
2022-01-31 11:00:00,87.78,88.2,87.74,88.2,16148.0,84.7223,85.1277,84.6837,85.1277,16148.0
2022-01-31 11:05:00,88.2,88.24,87.73,87.8,42496.0,85.1277,85.1663,84.674,84.7416,42496.0
2022-01-31 11:10:00,87.79,87.79,87.47,87.7,22697.0,84.732,84.732,84.4231,84.6451,22697.0
2022-01-31 11:15:00,87.72,87.75,87.47,87.51,16298.0,84.6644,84.6933,84.4231,84.4617,16298.0
2022-01-31 11:20:00,87.51,87.57,87.25,87.45,11239.0,84.4617,84.5196,84.2108,84.4038,11239.0
2022-01-31 11:25:00,87.47,87.7,87.44,87.48,23250.0,84.4231,84.6451,84.3941,84.4328,23250.0
2022-01-31 11:30:00,87.54,87.72,87.39,87.62,15144.0,84.4907,84.6644,84.3459,84.5679,15144.0
2022-01-31 11:35:00,87.62,87.69,87.17,87.22,12965.0,84.5679,84.6354,84.1335,84.1818,12965.0
2022-01-31 11:40:00,87.28,87.33,87.16,87.21,11062.0,84.2397,84.288,84.1239,84.1722,11062.0
2022-01-31 11:45:00,87.25,87.3,87.11,87.2,15828.0,84.2108,84.259,84.0756,84.1625,15828.0
2022-01-31 11:50:00,87.22,87.56,87.22,87.56,15225.0,84.1818,84.51,84.1818,84.51,15225.0
2022-01-31 11:55:00,87.56,87.62,87.48,87.52,8731.0,84.51,84.5679,84.4328,84.4714,8731.0
2022-01-31 12:00:00,87.51,87.67,87.35,87.41,8688.0,84.4617,84.6161,84.3073,84.3652,8688.0
2022-01-31 12:05:00,87.46,87.62,87.45,87.45,6500.0,84.4134,84.5679,84.4038,84.4038,6500.0
2022-01-31 12:10:00,87.38,87.62,87.38,87.53,13803.0,84.3362,84.5679,84.3362,84.481,13803.0
2022-01-31 12:15:00,87.5,87.73,87.47,87.73,19702.0,84.4521,84.674,84.4231,84.674,19702.0
2022-01-31 12:20:00,87.69,87.71,87.35,87.47,19651.0,84.6354,84.6547,84.3073,84.4231,19651.0
2022-01-31 12:25:00,87.48,87.71,87.27,87.61,16747.0,84.4328,84.6547,84.2301,84.5582,16747.0
2022-01-31 12:30:00,87.61,87.79,87.39,87.42,12326.0,84.5582,84.732,84.3459,84.3748,12326.0
2022-01-31 12:35:00,87.43,87.53,87.3,87.49,26306.0,84.3845,84.481,84.259,84.4424,26306.0
2022-01-31 12:40:00,87.49,87.54,87.25,87.25,28008.0,84.4424,84.4907,84.2108,84.2108,28008.0
2022-01-31 12:45:00,87.28,87.45,87.27,87.39,10117.0,84.2397,84.4038,84.2301,84.3459,10117.0
2022-01-31 12:50:00,87.39,87.55,87.35,87.53,18236.0,84.3459,84.5003,84.3073,84.481,18236.0
2022-01-31 12:55:00,87.52,87.55,87.39,87.55,14641.0,84.4714,84.5003,84.3459,84.5003,14641.0
2022-01-31 13:00:00,87.5,87.52,87.33,87.47,17345.0,84.4521,84.4714,84.288,84.4231,17345.0
2022-01-31 13:05:00,87.48,87.51,87.37,87.5,10571.0,84.4328,84.4617,84.3266,84.4521,10571.0
2022-01-31 13:10:00,87.48,87.83,87.4,87.83,44805.0,84.4328,84.7706,84.3555,84.7706,44805.0
2022-01-31 13:15:00,87.79,88.15,87.67,88.13,29065.0,84.732,85.0794,84.6161,85.0601,29065.0
2022-01-31 13:20:00,88.11,88.29,88.05,88.23,29322.0,85.0408,85.2145,84.9829,85.1566,29322.0
2022-01-31 13:25:00,88.22,88.28,87.76,87.82,44502.0,85.147,85.2049,84.703,84.7609,44502.0
2022-01-31 13:30:00,87.83,87.89,87.66,87.81,23605.0,84.7706,84.8285,84.6065,84.7513,23605.0
2022-01-31 13:35:00,87.9,88.16,87.79,88.06,20696.0,84.8381,85.0891,84.732,84.9925,20696.0
2022-01-31 13:40:00,88.01,88.2,87.93,88.04,19498.0,84.9443,85.1277,84.8671,84.9732,19498.0
2022-01-31 13:45:00,88.1,88.18,88.0,88.1,19718.0,85.0312,85.1084,84.9346,85.0312,19718.0
2022-01-31 13:50:00,88.1,88.14,87.95,88.04,8814.0,85.0312,85.0698,84.8864,84.9732,8814.0
2022-01-31 13:55:00,88.05,88.23,88.05,88.19,20921.0,84.9829,85.1566,84.9829,85.118,20921.0
2022-01-31 14:00:00,88.14,88.31,87.97,87.98,36332.0,85.0698,85.2338,84.9057,84.9153,36332.0
2022-01-31 14:05:00,87.98,88.18,87.91,88.13,17210.0,84.9153,85.1084,84.8478,85.0601,17210.0
2022-01-31 14:10:00,88.11,88.16,87.96,87.98,20760.0,85.0408,85.0891,84.896,84.9153,20760.0
2022-01-31 14:15:00,87.97,88.28,87.97,88.26,14645.0,84.9057,85.2049,84.9057,85.1856,14645.0
2022-01-31 14:20:00,88.24,88.31,88.15,88.21,21678.0,85.1663,85.2338,85.0794,85.1373,21678.0
2022-01-31 14:25:00,88.17,88.53,88.12,88.49,20171.0,85.0987,85.4462,85.0505,85.4076,20171.0
2022-01-31 14:30:00,88.48,88.51,88.22,88.29,11745.0,85.3979,85.4269,85.147,85.2145,11745.0
2022-01-31 14:35:00,88.29,88.49,88.29,88.31,21842.0,85.2145,85.4076,85.2145,85.2338,21842.0
2022-01-31 14:40:00,88.32,88.52,88.28,88.44,25055.0,85.2435,85.4365,85.2049,85.3593,25055.0
2022-01-31 14:45:00,88.45,88.45,88.27,88.34,16123.0,85.369,85.369,85.1952,85.2628,16123.0
2022-01-31 14:50:00,88.36,88.4,88.23,88.33,14776.0,85.2821,85.3207,85.1566,85.2531,14776.0
2022-01-31 14:55:00,88.31,88.45,88.29,88.41,14562.0,85.2338,85.369,85.2145,85.3304,14562.0
2022-01-31 15:00:00,88.4,88.52,88.34,88.5,33828.0,85.3207,85.4365,85.2628,85.4172,33828.0
2022-01-31 15:05:00,88.5,88.53,88.31,88.35,20325.0,85.4172,85.4462,85.2338,85.2724,20325.0
2022-01-31 15:10:00,88.38,88.38,87.95,87.95,23709.0,85.3014,85.3014,84.8864,84.8864,23709.0
2022-01-31 15:15:00,87.97,88.09,87.79,87.9,21716.0,84.9057,85.0215,84.732,84.8381,21716.0
2022-01-31 15:20:00,87.92,88.18,87.89,88.16,11565.0,84.8574,85.1084,84.8285,85.0891,11565.0
2022-01-31 15:25:00,88.18,88.32,88.16,88.23,17318.0,85.1084,85.2435,85.0891,85.1566,17318.0
2022-01-31 15:30:00,88.23,88.45,88.08,88.45,19086.0,85.1566,85.369,85.0118,85.369,19086.0
2022-01-31 15:35:00,88.45,88.6,88.37,88.55,36778.0,85.369,85.5137,85.2917,85.4655,36778.0
2022-01-31 15:40:00,88.58,88.63,88.35,88.38,47744.0,85.4944,85.5427,85.2724,85.3014,47744.0
2022-01-31 15:45:00,88.4,88.8,88.4,88.77,48881.0,85.3207,85.7068,85.3207,85.6778,48881.0
2022-01-31 15:50:00,88.76,89.11,88.76,89.09,67373.0,85.6682,86.006,85.6682,85.9867,67373.0
2022-01-31 15:55:00,89.1,89.35,89.06,89.22,214965.0,85.9963,86.2376,85.9577,86.1121,214965.0
2022-02-01 09:30:00,89.83,90.15,89.66,89.84,87916.0,86.7009,87.0097,86.5368,86.7105,87916.0
2022-02-01 09:35:00,89.84,89.85,88.82,88.82,33457.0,86.7105,86.7202,85.7261,85.7261,33457.0
2022-02-01 09:40:00,88.7,89.17,88.56,88.98,38807.0,85.6103,86.0639,85.4751,85.8805,38807.0
2022-02-01 09:45:00,88.94,89.26,88.88,88.94,33713.0,85.8419,86.1507,85.784,85.8419,33713.0
2022-02-01 09:50:00,89.05,89.58,88.68,88.68,30069.0,85.9481,86.4596,85.5909,85.5909,30069.0
2022-02-01 09:55:00,88.74,88.91,88.56,88.91,50100.0,85.6489,85.8129,85.4751,85.8129,50100.0
2022-02-01 10:00:00,88.85,88.96,87.29,87.4,93576.0,85.755,85.8612,84.2494,84.3555,93576.0
2022-02-01 10:05:00,87.37,87.45,86.31,86.46,176008.0,84.3266,84.4038,83.3035,83.4483,176008.0
2022-02-01 10:10:00,86.51,87.27,86.42,87.27,85630.0,83.4965,84.2301,83.4097,84.2301,85630.0
2022-02-01 10:15:00,87.28,87.61,86.99,87.27,24910.0,84.2397,84.5582,83.9598,84.2301,24910.0
2022-02-01 10:20:00,87.31,87.78,87.31,87.47,23981.0,84.2687,84.7223,84.2687,84.4231,23981.0
2022-02-01 10:25:00,87.47,87.61,87.1,87.54,41814.0,84.4231,84.5582,84.066,84.4907,41814.0
2022-02-01 10:30:00,87.54,88.41,87.54,88.02,31092.0,84.4907,85.3304,84.4907,84.9539,31092.0
2022-02-01 10:35:00,88.02,88.07,87.66,87.67,26695.0,84.9539,85.0022,84.6065,84.6161,26695.0
2022-02-01 10:40:00,87.73,87.89,87.28,87.64,29429.0,84.674,84.8285,84.2397,84.5872,29429.0
2022-02-01 10:45:00,87.64,87.64,87.29,87.52,18516.0,84.5872,84.5872,84.2494,84.4714,18516.0
2022-02-01 10:50:00,87.53,88.03,87.45,87.96,16254.0,84.481,84.9636,84.4038,84.896,16254.0
2022-02-01 10:55:00,88.0,88.32,87.95,88.03,22185.0,84.9346,85.2435,84.8864,84.9636,22185.0
2022-02-01 11:00:00,88.08,88.14,87.89,88.0,25657.0,85.0118,85.0698,84.8285,84.9346,25657.0
2022-02-01 11:05:00,88.05,88.32,87.87,88.23,21546.0,84.9829,85.2435,84.8092,85.1566,21546.0
2022-02-01 11:10:00,88.19,88.4,87.95,88.38,28742.0,85.118,85.3207,84.8864,85.3014,28742.0
2022-02-01 11:15:00,88.42,88.65,88.38,88.57,29015.0,85.34,85.562,85.3014,85.4848,29015.0
2022-02-01 11:20:00,88.52,88.67,87.98,87.99,39381.0,85.4365,85.5813,84.9153,84.925,39381.0
2022-02-01 11:25:00,88.01,88.27,87.89,88.07,20855.0,84.9443,85.1952,84.8285,85.0022,20855.0
2022-02-01 11:30:00,88.01,88.15,87.62,88.12,22884.0,84.9443,85.0794,84.5679,85.0505,22884.0
2022-02-01 11:35:00,88.16,88.4,88.14,88.22,28125.0,85.0891,85.3207,85.0698,85.147,28125.0
2022-02-01 11:40:00,88.2,88.42,88.18,88.23,15623.0,85.1277,85.34,85.1084,85.1566,15623.0
2022-02-01 11:45:00,88.23,88.3,88.11,88.17,16370.0,85.1566,85.2242,85.0408,85.0987,16370.0
2022-02-01 11:50:00,88.17,88.56,88.07,88.54,17660.0,85.0987,85.4751,85.0022,85.4558,17660.0
2022-02-01 11:55:00,88.55,88.6,88.34,88.49,29390.0,85.4655,85.5137,85.2628,85.4076,29390.0
2022-02-01 12:00:00,88.48,88.65,88.39,88.42,22974.0,85.3979,85.562,85.3111,85.34,22974.0
2022-02-01 12:05:00,88.42,88.44,88.25,88.25,12022.0,85.34,85.3593,85.1759,85.1759,12022.0
2022-02-01 12:10:00,88.26,88.31,88.12,88.17,13571.0,85.1856,85.2338,85.0505,85.0987,13571.0
2022-02-01 12:15:00,88.19,88.27,88.0,88.25,17067.0,85.118,85.1952,84.9346,85.1759,17067.0
2022-02-01 12:20:00,88.25,88.44,88.16,88.44,12577.0,85.1759,85.3593,85.0891,85.3593,12577.0
2022-02-01 12:25:00,88.4,88.44,88.28,88.4,11438.0,85.3207,85.3593,85.2049,85.3207,11438.0
2022-02-01 12:30:00,88.4,88.46,88.09,88.17,20492.0,85.3207,85.3786,85.0215,85.0987,20492.0
2022-02-01 12:35:00,88.22,88.6,88.22,88.56,10853.0,85.147,85.5137,85.147,85.4751,10853.0
2022-02-01 12:40:00,88.63,88.76,88.58,88.64,17744.0,85.5427,85.6682,85.4944,85.5523,17744.0
2022-02-01 12:45:00,88.66,88.74,88.53,88.74,14143.0,85.5716,85.6489,85.4462,85.6489,14143.0
2022-02-01 12:50:00,88.71,88.71,88.52,88.65,12738.0,85.6199,85.6199,85.4365,85.562,12738.0
2022-02-01 12:55:00,88.7,88.97,88.66,88.95,14941.0,85.6103,85.8708,85.5716,85.8515,14941.0
2022-02-01 13:00:00,88.93,88.93,88.5,88.54,14184.0,85.8322,85.8322,85.4172,85.4558,14184.0
2022-02-01 13:05:00,88.54,88.66,88.4,88.45,66295.0,85.4558,85.5716,85.3207,85.369,66295.0
2022-02-01 13:10:00,88.46,88.54,88.4,88.44,22940.0,85.3786,85.4558,85.3207,85.3593,22940.0
2022-02-01 13:15:00,88.42,88.52,88.36,88.46,9383.0,85.34,85.4365,85.2821,85.3786,9383.0
2022-02-01 13:20:00,88.45,88.51,88.38,88.45,38947.0,85.369,85.4269,85.3014,85.369,38947.0
2022-02-01 13:25:00,88.45,88.54,88.36,88.54,28122.0,85.369,85.4558,85.2821,85.4558,28122.0
2022-02-01 13:30:00,88.51,88.84,88.5,88.64,36076.0,85.4269,85.7454,85.4172,85.5523,36076.0
2022-02-01 13:35:00,88.65,88.8,88.48,88.74,23235.0,85.562,85.7068,85.3979,85.6489,23235.0
2022-02-01 13:40:00,88.73,88.76,88.61,88.72,27131.0,85.6392,85.6682,85.5234,85.6296,27131.0
2022-02-01 13:45:00,88.77,88.79,88.6,88.65,20043.0,85.6778,85.6971,85.5137,85.562,20043.0
2022-02-01 13:50:00,88.64,88.89,88.54,88.88,15289.0,85.5523,85.7936,85.4558,85.784,15289.0
2022-02-01 13:55:00,88.88,88.88,88.56,88.77,24412.0,85.784,85.784,85.4751,85.6778,24412.0
2022-02-01 14:00:00,88.78,88.96,88.78,88.94,17034.0,85.6875,85.8612,85.6875,85.8419,17034.0
2022-02-01 14:05:00,88.95,88.96,88.82,88.82,20816.0,85.8515,85.8612,85.7261,85.7261,20816.0
2022-02-01 14:10:00,88.82,88.85,88.36,88.43,39102.0,85.7261,85.755,85.2821,85.3497,39102.0
2022-02-01 14:15:00,88.43,88.7,88.43,88.6,19485.0,85.3497,85.6103,85.3497,85.5137,19485.0
2022-02-01 14:20:00,88.58,88.72,88.44,88.72,32515.0,85.4944,85.6296,85.3593,85.6296,32515.0
2022-02-01 14:25:00,88.69,88.75,88.39,88.6,38816.0,85.6006,85.6585,85.3111,85.5137,38816.0
2022-02-01 14:30:00,88.6,88.79,88.54,88.73,15067.0,85.5137,85.6971,85.4558,85.6392,15067.0
2022-02-01 14:35:00,88.71,88.82,88.56,88.7,29420.0,85.6199,85.7261,85.4751,85.6103,29420.0
2022-02-01 14:40:00,88.69,88.83,88.61,88.83,34212.0,85.6006,85.7357,85.5234,85.7357,34212.0
2022-02-01 14:45:00,88.84,88.9,88.74,88.79,19432.0,85.7454,85.8033,85.6489,85.6971,19432.0
2022-02-01 14:50:00,88.77,88.8,88.67,88.76,13799.0,85.6778,85.7068,85.5813,85.6682,13799.0
2022-02-01 14:55:00,88.77,88.87,88.69,88.69,18770.0,85.6778,85.7743,85.6006,85.6006,18770.0
2022-02-01 15:00:00,88.7,88.81,88.56,88.81,23293.0,85.6103,85.7164,85.4751,85.7164,23293.0
2022-02-01 15:05:00,88.8,89.04,88.69,89.01,23136.0,85.7068,85.9384,85.6006,85.9095,23136.0
2022-02-01 15:10:00,88.98,89.01,88.78,88.95,32663.0,85.8805,85.9095,85.6875,85.8515,32663.0
2022-02-01 15:15:00,88.9,89.01,88.82,88.9,23092.0,85.8033,85.9095,85.7261,85.8033,23092.0
2022-02-01 15:20:00,88.9,89.02,88.79,88.94,32308.0,85.8033,85.9191,85.6971,85.8419,32308.0
2022-02-01 15:25:00,88.94,89.11,88.87,89.09,34097.0,85.8419,86.006,85.7743,85.9867,34097.0
2022-02-01 15:30:00,89.09,89.14,88.94,89.06,62418.0,85.9867,86.0349,85.8419,85.9577,62418.0
2022-02-01 15:35:00,89.05,89.05,88.79,88.83,35104.0,85.9481,85.9481,85.6971,85.7357,35104.0
2022-02-01 15:40:00,88.85,88.97,88.77,88.92,41150.0,85.755,85.8708,85.6778,85.8226,41150.0
2022-02-01 15:45:00,88.91,89.13,88.89,89.09,52782.0,85.8129,86.0253,85.7936,85.9867,52782.0
2022-02-01 15:50:00,89.09,89.41,89.08,89.38,97710.0,85.9867,86.2955,85.977,86.2666,97710.0
2022-02-01 15:55:00,89.38,89.51,89.28,89.43,219168.0,86.2666,86.392,86.17,86.3148,219168.0
2022-02-02 09:30:00,90.0,90.6,89.23,89.78,114633.0,86.865,87.4441,86.1218,86.6526,114633.0
2022-02-02 09:35:00,89.95,90.2,88.79,89.66,117760.0,86.8167,87.058,85.6971,86.5368,117760.0
2022-02-02 09:40:00,89.53,89.92,88.72,88.72,87935.0,86.4113,86.7878,85.6296,85.6296,87935.0
2022-02-02 09:45:00,88.72,89.08,88.27,88.71,43603.0,85.6296,85.977,85.1952,85.6199,43603.0
2022-02-02 09:50:00,88.62,88.83,87.84,88.75,73792.0,85.533,85.7357,84.7802,85.6585,73792.0
2022-02-02 09:55:00,88.83,89.28,88.68,88.92,46751.0,85.7357,86.17,85.5909,85.8226,46751.0
2022-02-02 10:00:00,88.98,89.75,88.97,89.34,34246.0,85.8805,86.6237,85.8708,86.228,34246.0
2022-02-02 10:05:00,89.34,89.54,88.99,89.36,25394.0,86.228,86.421,85.8902,86.2473,25394.0
2022-02-02 10:10:00,89.4,89.53,88.82,88.9,42945.0,86.2859,86.4113,85.7261,85.8033,42945.0
2022-02-02 10:15:00,88.82,89.21,88.53,89.01,20717.0,85.7261,86.1025,85.4462,85.9095,20717.0
2022-02-02 10:20:00,88.98,89.22,88.77,88.83,34140.0,85.8805,86.1121,85.6778,85.7357,34140.0
2022-02-02 10:25:00,88.87,89.16,88.75,89.09,53780.0,85.7743,86.0542,85.6585,85.9867,53780.0
2022-02-02 10:30:00,89.09,89.55,88.96,89.04,13292.0,85.9867,86.4306,85.8612,85.9384,13292.0
2022-02-02 10:35:00,89.14,89.63,88.81,89.55,20850.0,86.0349,86.5079,85.7164,86.4306,20850.0
2022-02-02 10:40:00,89.56,89.97,89.43,89.97,46645.0,86.4403,86.836,86.3148,86.836,46645.0
2022-02-02 10:45:00,89.96,90.24,89.37,89.51,29805.0,86.8264,87.0966,86.2569,86.392,29805.0
2022-02-02 10:50:00,89.56,89.82,89.21,89.41,18036.0,86.4403,86.6912,86.1025,86.2955,18036.0
2022-02-02 10:55:00,89.36,89.71,89.27,89.7,18273.0,86.2473,86.5851,86.1604,86.5754,18273.0
2022-02-02 11:00:00,89.75,89.98,89.61,89.77,18133.0,86.6237,86.8457,86.4886,86.643,18133.0
2022-02-02 11:05:00,89.76,89.88,89.36,89.5,26594.0,86.6333,86.7491,86.2473,86.3824,26594.0
2022-02-02 11:10:00,89.45,89.64,89.36,89.36,19271.0,86.3341,86.5175,86.2473,86.2473,19271.0
2022-02-02 11:15:00,89.42,89.91,89.3,89.69,29447.0,86.3052,86.7781,86.1894,86.5658,29447.0
2022-02-02 11:20:00,89.69,90.0,89.69,89.69,13869.0,86.5658,86.865,86.5658,86.5658,13869.0
2022-02-02 11:25:00,89.83,90.13,89.54,89.57,23180.0,86.7009,86.9904,86.421,86.4499,23180.0
2022-02-02 11:30:00,89.54,89.62,89.32,89.45,17562.0,86.421,86.4982,86.2087,86.3341,17562.0
2022-02-02 11:35:00,89.45,89.51,88.99,89.05,16240.0,86.3341,86.392,85.8902,85.9481,16240.0
2022-02-02 11:40:00,89.12,89.32,88.97,89.3,20606.0,86.0156,86.2087,85.8708,86.1894,20606.0
2022-02-02 11:45:00,89.33,89.38,89.1,89.1,13523.0,86.2183,86.2666,85.9963,85.9963,13523.0
2022-02-02 11:50:00,89.15,89.35,89.14,89.3,15147.0,86.0446,86.2376,86.0349,86.1894,15147.0
2022-02-02 11:55:00,89.31,89.38,89.05,89.38,19006.0,86.199,86.2666,85.9481,86.2666,19006.0
2022-02-02 12:00:00,89.38,89.51,89.3,89.48,12865.0,86.2666,86.392,86.1894,86.3631,12865.0
2022-02-02 12:05:00,89.51,90.08,89.48,90.08,23848.0,86.392,86.9422,86.3631,86.9422,23848.0
2022-02-02 12:10:00,90.09,90.18,89.7,89.94,23329.0,86.9518,87.0387,86.5754,86.8071,23329.0
2022-02-02 12:15:00,90.0,90.0,89.63,89.78,15531.0,86.865,86.865,86.5079,86.6526,15531.0
2022-02-02 12:20:00,89.75,89.97,89.75,89.96,6828.0,86.6237,86.836,86.6237,86.8264,6828.0
2022-02-02 12:25:00,89.9,90.09,89.7,89.76,18769.0,86.7685,86.9518,86.5754,86.6333,18769.0
2022-02-02 12:30:00,89.71,90.13,89.63,90.01,17767.0,86.5851,86.9904,86.5079,86.8746,17767.0
2022-02-02 12:35:00,90.05,90.11,89.92,90.1,10420.0,86.9132,86.9711,86.7878,86.9615,10420.0
2022-02-02 12:40:00,90.05,90.07,89.82,89.88,12425.0,86.9132,86.9325,86.6912,86.7491,12425.0
2022-02-02 12:45:00,89.91,89.95,89.78,89.81,12122.0,86.7781,86.8167,86.6526,86.6816,12122.0
2022-02-02 12:50:00,89.85,89.85,89.62,89.65,14888.0,86.7202,86.7202,86.4982,86.5272,14888.0
2022-02-02 12:55:00,89.68,89.92,89.52,89.87,12359.0,86.5561,86.7878,86.4017,86.7395,12359.0
2022-02-02 13:00:00,89.84,89.9,89.76,89.85,8080.0,86.7105,86.7685,86.6333,86.7202,8080.0
2022-02-02 13:05:00,89.87,89.95,89.77,89.82,10184.0,86.7395,86.8167,86.643,86.6912,10184.0
2022-02-02 13:10:00,89.84,90.13,89.81,90.02,27053.0,86.7105,86.9904,86.6816,86.8843,27053.0
2022-02-02 13:15:00,90.01,90.1,89.93,89.96,15128.0,86.8746,86.9615,86.7974,86.8264,15128.0
2022-02-02 13:20:00,89.99,90.28,89.99,90.05,29200.0,86.8553,87.1352,86.8553,86.9132,29200.0
2022-02-02 13:25:00,90.07,90.12,89.83,90.0,27487.0,86.9325,86.9808,86.7009,86.865,27487.0
2022-02-02 13:30:00,90.02,90.12,89.96,90.03,24904.0,86.8843,86.9808,86.8264,86.8939,24904.0
2022-02-02 13:35:00,90.02,90.15,89.89,89.97,14457.0,86.8843,87.0097,86.7588,86.836,14457.0
2022-02-02 13:40:00,89.96,90.05,89.81,89.96,18706.0,86.8264,86.9132,86.6816,86.8264,18706.0
2022-02-02 13:45:00,90.0,90.13,89.91,89.91,36425.0,86.865,86.9904,86.7781,86.7781,36425.0
2022-02-02 13:50:00,89.91,90.28,89.86,90.25,28421.0,86.7781,87.1352,86.7298,87.1063,28421.0
2022-02-02 13:55:00,90.27,90.65,90.26,90.31,46067.0,87.1256,87.4923,87.1159,87.1642,46067.0
2022-02-02 14:00:00,90.31,90.46,90.21,90.46,39555.0,87.1642,87.3089,87.0677,87.3089,39555.0
2022-02-02 14:05:00,90.5,90.64,90.43,90.51,27674.0,87.3476,87.4827,87.28,87.3572,27674.0
2022-02-02 14:10:00,90.54,90.84,90.54,90.59,39097.0,87.3862,87.6757,87.3862,87.4344,39097.0
2022-02-02 14:15:00,90.61,90.8,90.53,90.75,29040.0,87.4537,87.6371,87.3765,87.5888,29040.0
2022-02-02 14:20:00,90.78,90.87,90.72,90.86,22009.0,87.6178,87.7047,87.5599,87.695,22009.0
2022-02-02 14:25:00,90.86,90.9,90.78,90.82,23508.0,87.695,87.7336,87.6178,87.6564,23508.0
2022-02-02 14:30:00,90.84,90.91,90.6,90.86,33023.0,87.6757,87.7433,87.4441,87.695,33023.0
2022-02-02 14:35:00,90.84,90.88,90.73,90.88,22480.0,87.6757,87.7143,87.5695,87.7143,22480.0
2022-02-02 14:40:00,90.9,91.06,90.84,90.86,26526.0,87.7336,87.888,87.6757,87.695,26526.0
2022-02-02 14:45:00,90.9,91.05,90.76,90.97,24726.0,87.7336,87.8784,87.5985,87.8012,24726.0
2022-02-02 14:50:00,90.95,91.15,90.92,91.08,31551.0,87.7819,87.9749,87.7529,87.9073,31551.0
2022-02-02 14:55:00,91.05,91.06,90.8,90.93,54532.0,87.8784,87.888,87.6371,87.7626,54532.0
2022-02-02 15:00:00,90.93,91.06,90.84,90.9,47326.0,87.7626,87.888,87.6757,87.7336,47326.0
2022-02-02 15:05:00,90.89,90.91,90.67,90.72,33781.0,87.724,87.7433,87.5116,87.5599,33781.0
2022-02-02 15:10:00,90.71,90.79,90.61,90.65,23583.0,87.5502,87.6275,87.4537,87.4923,23583.0
2022-02-02 15:15:00,90.7,90.8,90.64,90.65,22463.0,87.5406,87.6371,87.4827,87.4923,22463.0
2022-02-02 15:20:00,90.67,90.77,90.64,90.68,29393.0,87.5116,87.6081,87.4827,87.5213,29393.0
2022-02-02 15:25:00,90.69,90.71,90.3,90.43,40345.0,87.5309,87.5502,87.1545,87.28,40345.0
2022-02-02 15:30:00,90.43,90.65,90.41,90.65,34428.0,87.28,87.4923,87.2607,87.4923,34428.0
2022-02-02 15:35:00,90.67,90.73,90.5,90.59,43016.0,87.5116,87.5695,87.3476,87.4344,43016.0
2022-02-02 15:40:00,90.6,90.65,90.48,90.51,46637.0,87.4441,87.4923,87.3282,87.3572,46637.0
2022-02-02 15:45:00,90.5,90.81,90.49,90.65,63733.0,87.3476,87.6468,87.3379,87.4923,63733.0
2022-02-02 15:50:00,90.62,90.79,90.48,90.65,95154.0,87.4634,87.6275,87.3282,87.4923,95154.0
2022-02-02 15:55:00,90.65,90.88,90.6,90.82,208177.0,87.4923,87.7143,87.4441,87.6564,208177.0
2022-02-03 09:30:00,89.88,89.88,88.71,89.14,115369.0,86.7491,86.7491,85.6199,86.0349,115369.0
2022-02-03 09:35:00,89.2,89.43,89.02,89.36,50420.0,86.0928,86.3148,85.9191,86.2473,50420.0
2022-02-03 09:40:00,89.31,89.33,88.55,88.63,39166.0,86.199,86.2183,85.4655,85.5427,39166.0
2022-02-03 09:45:00,88.57,88.86,88.35,88.83,48479.0,85.4848,85.7647,85.2724,85.7357,48479.0
2022-02-03 09:50:00,88.77,88.93,88.56,88.76,33406.0,85.6778,85.8322,85.4751,85.6682,33406.0
2022-02-03 09:55:00,88.81,89.36,88.81,89.23,23590.0,85.7164,86.2473,85.7164,86.1218,23590.0
2022-02-03 10:00:00,89.2,89.63,89.07,89.07,37242.0,86.0928,86.5079,85.9674,85.9674,37242.0
2022-02-03 10:05:00,89.09,89.28,88.84,89.26,44202.0,85.9867,86.17,85.7454,86.1507,44202.0
2022-02-03 10:10:00,89.37,89.53,89.24,89.52,51821.0,86.2569,86.4113,86.1314,86.4017,51821.0
2022-02-03 10:15:00,89.6,89.78,89.42,89.6,47292.0,86.4789,86.6526,86.3052,86.4789,47292.0
2022-02-03 10:20:00,89.63,89.78,89.47,89.49,19012.0,86.5079,86.6526,86.3534,86.3727,19012.0
2022-02-03 10:25:00,89.53,89.71,89.37,89.59,16730.0,86.4113,86.5851,86.2569,86.4693,16730.0
2022-02-03 10:30:00,89.68,89.91,89.63,89.73,20192.0,86.5561,86.7781,86.5079,86.6044,20192.0
2022-02-03 10:35:00,89.73,90.05,89.7,89.99,42320.0,86.6044,86.9132,86.5754,86.8553,42320.0
2022-02-03 10:40:00,90.02,90.09,89.7,89.81,18945.0,86.8843,86.9518,86.5754,86.6816,18945.0
2022-02-03 10:45:00,89.84,89.84,89.19,89.29,24178.0,86.7105,86.7105,86.0832,86.1797,24178.0
2022-02-03 10:50:00,89.28,89.73,89.28,89.67,26426.0,86.17,86.6044,86.17,86.5465,26426.0
2022-02-03 10:55:00,89.7,89.89,89.66,89.79,37937.0,86.5754,86.7588,86.5368,86.6623,37937.0
2022-02-03 11:00:00,89.78,89.78,89.45,89.52,35254.0,86.6526,86.6526,86.3341,86.4017,35254.0
2022-02-03 11:05:00,89.55,89.88,89.55,89.84,29920.0,86.4306,86.7491,86.4306,86.7105,29920.0
2022-02-03 11:10:00,89.83,89.99,89.76,89.81,18154.0,86.7009,86.8553,86.6333,86.6816,18154.0
2022-02-03 11:15:00,89.84,89.86,89.67,89.78,22931.0,86.7105,86.7298,86.5465,86.6526,22931.0
2022-02-03 11:20:00,89.76,89.76,89.48,89.53,27944.0,86.6333,86.6333,86.3631,86.4113,27944.0
2022-02-03 11:25:00,89.55,89.64,89.4,89.53,25440.0,86.4306,86.5175,86.2859,86.4113,25440.0
2022-02-03 11:30:00,89.55,89.69,89.43,89.52,25277.0,86.4306,86.5658,86.3148,86.4017,25277.0
2022-02-03 11:35:00,89.5,89.53,89.35,89.38,28493.0,86.3824,86.4113,86.2376,86.2666,28493.0
2022-02-03 11:40:00,89.36,89.4,89.15,89.16,24780.0,86.2473,86.2859,86.0446,86.0542,24780.0
2022-02-03 11:45:00,89.17,89.25,89.08,89.11,13904.0,86.0639,86.1411,85.977,86.006,13904.0
2022-02-03 11:50:00,89.09,89.2,89.05,89.16,18244.0,85.9867,86.0928,85.9481,86.0542,18244.0
2022-02-03 11:55:00,89.16,89.21,88.98,89.0,18339.0,86.0542,86.1025,85.8805,85.8998,18339.0
2022-02-03 12:00:00,89.02,89.12,88.96,89.01,15737.0,85.9191,86.0156,85.8612,85.9095,15737.0
2022-02-03 12:05:00,89.02,89.24,89.01,89.2,6812.0,85.9191,86.1314,85.9095,86.0928,6812.0
2022-02-03 12:10:00,89.19,89.34,89.1,89.29,11589.0,86.0832,86.228,85.9963,86.1797,11589.0
2022-02-03 12:15:00,89.29,89.3,89.05,89.1,13306.0,86.1797,86.1894,85.9481,85.9963,13306.0
2022-02-03 12:20:00,89.1,89.38,89.02,89.33,12439.0,85.9963,86.2666,85.9191,86.2183,12439.0
2022-02-03 12:25:00,89.33,89.43,89.07,89.14,54254.0,86.2183,86.3148,85.9674,86.0349,54254.0
2022-02-03 12:30:00,89.2,89.26,88.65,88.91,88770.0,86.0928,86.1507,85.562,85.8129,88770.0
2022-02-03 12:35:00,88.93,89.09,88.89,89.07,41730.0,85.8322,85.9867,85.7936,85.9674,41730.0
2022-02-03 12:40:00,89.09,89.15,88.93,88.93,25074.0,85.9867,86.0446,85.8322,85.8322,25074.0
2022-02-03 12:45:00,88.96,89.08,88.94,89.0,44022.0,85.8612,85.977,85.8419,85.8998,44022.0
2022-02-03 12:50:00,89.03,89.11,88.88,89.06,18605.0,85.9288,86.006,85.784,85.9577,18605.0
2022-02-03 12:55:00,89.1,89.17,89.01,89.09,31940.0,85.9963,86.0639,85.9095,85.9867,31940.0
2022-02-03 13:00:00,89.07,89.13,88.99,89.12,43183.0,85.9674,86.0253,85.8902,86.0156,43183.0
2022-02-03 13:05:00,89.08,89.19,89.03,89.06,32284.0,85.977,86.0832,85.9288,85.9577,32284.0
2022-02-03 13:10:00,88.97,89.18,88.96,89.11,31909.0,85.8708,86.0735,85.8612,86.006,31909.0
2022-02-03 13:15:00,89.13,89.22,89.06,89.1,49651.0,86.0253,86.1121,85.9577,85.9963,49651.0
2022-02-03 13:20:00,89.09,89.35,89.06,89.33,21101.0,85.9867,86.2376,85.9577,86.2183,21101.0
2022-02-03 13:25:00,89.34,89.42,89.2,89.3,21703.0,86.228,86.3052,86.0928,86.1894,21703.0
2022-02-03 13:30:00,89.33,89.5,89.22,89.44,12161.0,86.2183,86.3824,86.1121,86.3245,12161.0
2022-02-03 13:35:00,89.41,89.43,89.19,89.26,14805.0,86.2955,86.3148,86.0832,86.1507,14805.0
2022-02-03 13:40:00,89.28,89.44,89.27,89.34,23304.0,86.17,86.3245,86.1604,86.228,23304.0
2022-02-03 13:45:00,89.34,89.52,89.34,89.43,16438.0,86.228,86.4017,86.228,86.3148,16438.0
2022-02-03 13:50:00,89.41,89.46,89.33,89.44,13104.0,86.2955,86.3438,86.2183,86.3245,13104.0
2022-02-03 13:55:00,89.42,89.52,89.32,89.51,23614.0,86.3052,86.4017,86.2087,86.392,23614.0
2022-02-03 14:00:00,89.49,89.64,89.48,89.54,21214.0,86.3727,86.5175,86.3631,86.421,21214.0
2022-02-03 14:05:00,89.53,89.65,89.52,89.57,14237.0,86.4113,86.5272,86.4017,86.4499,14237.0
2022-02-03 14:10:00,89.56,89.62,89.39,89.51,19684.0,86.4403,86.4982,86.2762,86.392,19684.0
2022-02-03 14:15:00,89.52,89.57,89.46,89.54,17142.0,86.4017,86.4499,86.3438,86.421,17142.0
2022-02-03 14:20:00,89.52,89.52,89.18,89.2,23449.0,86.4017,86.4017,86.0735,86.0928,23449.0
2022-02-03 14:25:00,89.17,89.25,88.88,88.92,41907.0,86.0639,86.1411,85.784,85.8226,41907.0
2022-02-03 14:30:00,88.89,89.04,88.8,89.01,16381.0,85.7936,85.9384,85.7068,85.9095,16381.0
2022-02-03 14:35:00,89.01,89.09,88.83,88.9,29319.0,85.9095,85.9867,85.7357,85.8033,29319.0
2022-02-03 14:40:00,88.88,88.9,88.63,88.69,32364.0,85.784,85.8033,85.5427,85.6006,32364.0
2022-02-03 14:45:00,88.7,88.86,88.6,88.85,16816.0,85.6103,85.7647,85.5137,85.755,16816.0
2022-02-03 14:50:00,88.88,88.91,88.76,88.86,17130.0,85.784,85.8129,85.6682,85.7647,17130.0
2022-02-03 14:55:00,88.86,89.04,88.86,88.9,22197.0,85.7647,85.9384,85.7647,85.8033,22197.0
2022-02-03 15:00:00,88.93,88.96,88.7,88.8,31189.0,85.8322,85.8612,85.6103,85.7068,31189.0
2022-02-03 15:05:00,88.79,88.86,88.71,88.83,62560.0,85.6971,85.7647,85.6199,85.7357,62560.0
2022-02-03 15:10:00,88.83,89.1,88.82,89.09,23762.0,85.7357,85.9963,85.7261,85.9867,23762.0
2022-02-03 15:15:00,89.09,89.19,89.02,89.18,32788.0,85.9867,86.0832,85.9191,86.0735,32788.0
2022-02-03 15:20:00,89.18,89.36,89.16,89.31,28100.0,86.0735,86.2473,86.0542,86.199,28100.0
2022-02-03 15:25:00,89.31,89.33,89.21,89.29,31747.0,86.199,86.2183,86.1025,86.1797,31747.0
2022-02-03 15:30:00,89.29,89.29,88.81,88.81,50661.0,86.1797,86.1797,85.7164,85.7164,50661.0
2022-02-03 15:35:00,88.77,88.9,88.67,88.85,42687.0,85.6778,85.8033,85.5813,85.755,42687.0
2022-02-03 15:40:00,88.84,89.02,88.81,88.83,53232.0,85.7454,85.9191,85.7164,85.7357,53232.0
2022-02-03 15:45:00,88.81,88.81,88.32,88.37,60073.0,85.7164,85.7164,85.2435,85.2917,60073.0
2022-02-03 15:50:00,88.36,88.38,88.07,88.18,73306.0,85.2821,85.3014,85.0022,85.1084,73306.0
2022-02-03 15:55:00,88.16,88.56,88.1,88.19,173138.0,85.0891,85.4751,85.0312,85.118,173138.0
2022-02-04 09:30:00,87.3,87.3,86.19,86.23,113828.0,84.259,84.259,83.1877,83.2263,113828.0
2022-02-04 09:35:00,86.18,86.33,84.86,84.88,149723.0,83.178,83.3228,81.904,81.9233,149723.0
2022-02-04 09:40:00,84.89,85.52,84.77,84.8,95313.0,81.933,82.541,81.8171,81.8461,95313.0
2022-02-04 09:45:00,84.83,84.93,84.05,84.17,76935.0,81.8751,81.9716,81.1222,81.238,76935.0
2022-02-04 09:50:00,84.21,84.42,84.09,84.18,75689.0,81.2767,81.4793,81.1608,81.2477,75689.0
2022-02-04 09:55:00,84.25,84.61,83.93,84.54,75059.0,81.3153,81.6627,81.0064,81.5952,75059.0
2022-02-04 10:00:00,84.61,85.11,84.53,85.03,79093.0,81.6627,82.1453,81.5855,82.0681,79093.0
2022-02-04 10:05:00,85.0,85.28,84.75,84.75,120326.0,82.0391,82.3094,81.7978,81.7978,120326.0
2022-02-04 10:10:00,84.81,85.24,84.66,85.22,38837.0,81.8558,82.2708,81.711,82.2515,38837.0
2022-02-04 10:15:00,85.19,85.41,85.07,85.35,48691.0,82.2225,82.4349,82.1067,82.3769,48691.0
2022-02-04 10:20:00,85.34,85.72,85.25,85.54,72207.0,82.3673,82.7341,82.2804,82.5603,72207.0
2022-02-04 10:25:00,85.56,85.73,85.18,85.24,84472.0,82.5796,82.7437,82.2129,82.2708,84472.0
2022-02-04 10:30:00,85.23,85.62,85.21,85.62,70950.0,82.2611,82.6375,82.2418,82.6375,70950.0
2022-02-04 10:35:00,85.62,85.68,85.03,85.33,43913.0,82.6375,82.6955,82.0681,82.3576,43913.0
2022-02-04 10:40:00,85.33,85.43,85.09,85.12,36787.0,82.3576,82.4542,82.126,82.155,36787.0
2022-02-04 10:45:00,85.13,85.16,84.74,84.8,197034.0,82.1646,82.1936,81.7882,81.8461,197034.0
2022-02-04 10:50:00,84.84,84.91,84.67,84.76,33017.0,81.8847,81.9523,81.7206,81.8075,33017.0
2022-02-04 10:55:00,84.76,84.92,84.63,84.72,23280.0,81.8075,81.9619,81.682,81.7689,23280.0
2022-02-04 11:00:00,84.69,84.91,84.5,84.8,50688.0,81.7399,81.9523,81.5566,81.8461,50688.0
2022-02-04 11:05:00,84.81,85.07,84.78,84.79,57192.0,81.8558,82.1067,81.8268,81.8365,57192.0
2022-02-04 11:10:00,84.84,84.87,84.48,84.54,30394.0,81.8847,81.9137,81.5373,81.5952,30394.0
2022-02-04 11:15:00,84.56,84.68,84.46,84.61,29534.0,81.6145,81.7303,81.5179,81.6627,29534.0
2022-02-04 11:20:00,84.57,84.59,84.26,84.48,33819.0,81.6241,81.6434,81.3249,81.5373,33819.0
2022-02-04 11:25:00,84.48,84.94,84.48,84.72,45720.0,81.5373,81.9812,81.5373,81.7689,45720.0
2022-02-04 11:30:00,84.72,85.09,84.6,84.89,46239.0,81.7689,82.126,81.6531,81.933,46239.0
2022-02-04 11:35:00,84.88,85.05,84.63,84.68,36087.0,81.9233,82.0874,81.682,81.7303,36087.0
2022-02-04 11:40:00,84.69,84.79,84.57,84.7,27801.0,81.7399,81.8365,81.6241,81.7496,27801.0
2022-02-04 11:45:00,84.66,84.81,84.43,84.47,18258.0,81.711,81.8558,81.489,81.5276,18258.0
2022-02-04 11:50:00,84.43,84.54,84.27,84.34,30653.0,81.489,81.5952,81.3346,81.4021,30653.0
2022-02-04 11:55:00,84.39,84.51,84.08,84.13,30719.0,81.4504,81.5662,81.1512,81.1994,30719.0
2022-02-04 12:00:00,84.17,84.21,83.95,84.07,32938.0,81.238,81.2767,81.0257,81.1415,32938.0
2022-02-04 12:05:00,84.07,84.22,83.87,84.17,29338.0,81.1415,81.2863,80.9485,81.238,29338.0
2022-02-04 12:10:00,84.2,84.23,83.9,84.02,36577.0,81.267,81.296,80.9775,81.0933,36577.0
2022-02-04 12:15:00,84.0,84.27,83.94,84.17,24383.0,81.074,81.3346,81.0161,81.238,24383.0
2022-02-04 12:20:00,84.13,84.19,83.88,84.01,46848.0,81.1994,81.2574,80.9582,81.0836,46848.0
2022-02-04 12:25:00,84.04,84.06,83.82,83.9,38326.0,81.1126,81.1319,80.9002,80.9775,38326.0
2022-02-04 12:30:00,83.93,84.03,83.73,83.9,52571.0,81.0064,81.1029,80.8134,80.9775,52571.0
2022-02-04 12:35:00,83.93,84.06,83.8,84.01,17821.0,81.0064,81.1319,80.8809,81.0836,17821.0
2022-02-04 12:40:00,84.04,84.13,83.89,84.06,19522.0,81.1126,81.1994,80.9678,81.1319,19522.0
2022-02-04 12:45:00,84.03,84.17,83.96,84.13,41294.0,81.1029,81.238,81.0354,81.1994,41294.0
2022-02-04 12:50:00,84.12,84.13,83.93,83.93,18231.0,81.1898,81.1994,81.0064,81.0064,18231.0
2022-02-04 12:55:00,83.97,84.16,83.89,84.06,20708.0,81.045,81.2284,80.9678,81.1319,20708.0
2022-02-04 13:00:00,84.06,84.43,84.06,84.34,59853.0,81.1319,81.489,81.1319,81.4021,59853.0
2022-02-04 13:05:00,84.34,84.58,84.31,84.54,35377.0,81.4021,81.6338,81.3732,81.5952,35377.0
2022-02-04 13:10:00,84.54,84.57,84.41,84.45,32988.0,81.5952,81.6241,81.4697,81.5083,32988.0
2022-02-04 13:15:00,84.45,84.45,84.26,84.42,33407.0,81.5083,81.5083,81.3249,81.4793,33407.0
2022-02-04 13:20:00,84.41,84.52,84.4,84.45,49373.0,81.4697,81.5759,81.46,81.5083,49373.0
2022-02-04 13:25:00,84.45,84.46,84.23,84.34,30436.0,81.5083,81.5179,81.296,81.4021,30436.0
2022-02-04 13:30:00,84.36,84.39,84.18,84.23,34703.0,81.4214,81.4504,81.2477,81.296,34703.0
2022-02-04 13:35:00,84.23,84.28,84.0,84.12,28307.0,81.296,81.3442,81.074,81.1898,28307.0
2022-02-04 13:40:00,84.12,84.37,84.06,84.31,32194.0,81.1898,81.4311,81.1319,81.3732,32194.0
2022-02-04 13:45:00,84.31,84.35,84.03,84.13,46077.0,81.3732,81.4118,81.1029,81.1994,46077.0
2022-02-04 13:50:00,84.15,84.45,84.15,84.45,45594.0,81.2187,81.5083,81.2187,81.5083,45594.0
2022-02-04 13:55:00,84.47,84.49,84.33,84.44,63455.0,81.5276,81.5469,81.3925,81.4986,63455.0
2022-02-04 14:00:00,84.45,84.57,84.42,84.44,33602.0,81.5083,81.6241,81.4793,81.4986,33602.0
2022-02-04 14:05:00,84.45,84.58,84.38,84.42,62899.0,81.5083,81.6338,81.4407,81.4793,62899.0
2022-02-04 14:10:00,84.42,84.43,84.08,84.13,56397.0,81.4793,81.489,81.1512,81.1994,56397.0
2022-02-04 14:15:00,84.12,84.32,84.1,84.23,36048.0,81.1898,81.3828,81.1705,81.296,36048.0
2022-02-04 14:20:00,84.22,84.42,84.22,84.38,24231.0,81.2863,81.4793,81.2863,81.4407,24231.0
2022-02-04 14:25:00,84.34,84.49,84.32,84.4,30551.0,81.4021,81.5469,81.3828,81.46,30551.0
2022-02-04 14:30:00,84.41,84.55,84.39,84.41,34789.0,81.4697,81.6048,81.4504,81.4697,34789.0
2022-02-04 14:35:00,84.42,84.72,84.42,84.67,24027.0,81.4793,81.7689,81.4793,81.7206,24027.0
2022-02-04 14:40:00,84.71,84.83,84.6,84.64,38584.0,81.7592,81.8751,81.6531,81.6917,38584.0
2022-02-04 14:45:00,84.65,84.75,84.58,84.7,19392.0,81.7013,81.7978,81.6338,81.7496,19392.0
2022-02-04 14:50:00,84.7,84.76,84.6,84.76,20831.0,81.7496,81.8075,81.6531,81.8075,20831.0
2022-02-04 14:55:00,84.74,84.82,84.7,84.77,20838.0,81.7882,81.8654,81.7496,81.8171,20838.0
2022-02-04 15:00:00,84.82,84.97,84.82,84.94,25441.0,81.8654,82.0102,81.8654,81.9812,25441.0
2022-02-04 15:05:00,84.94,85.03,84.88,84.98,36836.0,81.9812,82.0681,81.9233,82.0198,36836.0
2022-02-04 15:10:00,84.99,85.11,84.98,85.1,54180.0,82.0295,82.1453,82.0198,82.1357,54180.0
2022-02-04 15:15:00,85.1,85.14,84.97,85.01,26942.0,82.1357,82.1743,82.0102,82.0488,26942.0
2022-02-04 15:20:00,85.03,85.2,85.03,85.12,33131.0,82.0681,82.2322,82.0681,82.155,33131.0
2022-02-04 15:25:00,85.12,85.15,84.83,84.86,42863.0,82.155,82.1839,81.8751,81.904,42863.0
2022-02-04 15:30:00,84.87,85.05,84.62,85.01,69147.0,81.9137,82.0874,81.6724,82.0488,69147.0
2022-02-04 15:35:00,85.01,85.02,84.83,84.87,49606.0,82.0488,82.0584,81.8751,81.9137,49606.0
2022-02-04 15:40:00,84.88,84.9,84.61,84.66,81715.0,81.9233,81.9426,81.6627,81.711,81715.0
2022-02-04 15:45:00,84.65,84.76,84.47,84.57,125610.0,81.7013,81.8075,81.5276,81.6241,125610.0
2022-02-04 15:50:00,84.58,84.72,84.18,84.27,116879.0,81.6338,81.7689,81.2477,81.3346,116879.0
2022-02-04 15:55:00,84.26,84.3,84.01,84.02,239524.0,81.3249,81.3635,81.0836,81.0933,239524.0
2022-02-07 09:30:00,84.78,85.58,84.73,85.42,98090.0,81.8268,82.5989,81.7785,82.4445,98090.0
2022-02-07 09:35:00,85.39,86.0,85.31,85.91,85597.0,82.4156,83.0043,82.3383,82.9174,85597.0
2022-02-07 09:40:00,85.93,85.97,85.33,85.43,29731.0,82.9367,82.9753,82.3576,82.4542,29731.0
2022-02-07 09:45:00,85.51,85.51,84.62,84.84,32199.0,82.5314,82.5314,81.6724,81.8847,32199.0
2022-02-07 09:50:00,84.96,85.49,84.91,85.33,65338.0,82.0005,82.5121,81.9523,82.3576,65338.0
2022-02-07 09:55:00,85.36,85.38,85.04,85.21,29087.0,82.3866,82.4059,82.0777,82.2418,29087.0
2022-02-07 10:00:00,85.24,85.29,85.01,85.16,32909.0,82.2708,82.319,82.0488,82.1936,32909.0
2022-02-07 10:05:00,85.12,85.65,85.12,85.64,33855.0,82.155,82.6665,82.155,82.6568,33855.0
2022-02-07 10:10:00,85.61,85.63,85.13,85.15,38923.0,82.6279,82.6472,82.1646,82.1839,38923.0
2022-02-07 10:15:00,85.14,85.55,85.13,85.26,38939.0,82.1743,82.57,82.1646,82.2901,38939.0
2022-02-07 10:20:00,85.28,85.65,85.18,85.65,30057.0,82.3094,82.6665,82.2129,82.6665,30057.0
2022-02-07 10:25:00,85.63,85.78,85.62,85.68,13413.0,82.6472,82.792,82.6375,82.6955,13413.0
2022-02-07 10:30:00,85.66,85.88,85.62,85.75,43385.0,82.6761,82.8885,82.6375,82.763,43385.0
2022-02-07 10:35:00,85.76,85.8,85.59,85.59,15487.0,82.7727,82.8113,82.6086,82.6086,15487.0
2022-02-07 10:40:00,85.58,85.64,85.39,85.41,48111.0,82.5989,82.6568,82.4156,82.4349,48111.0
2022-02-07 10:45:00,85.39,85.4,85.09,85.19,66590.0,82.4156,82.4252,82.126,82.2225,66590.0
2022-02-07 10:50:00,85.17,85.41,85.15,85.22,21179.0,82.2032,82.4349,82.1839,82.2515,21179.0
2022-02-07 10:55:00,85.21,85.36,85.19,85.36,28830.0,82.2418,82.3866,82.2225,82.3866,28830.0
2022-02-07 11:00:00,85.36,85.36,85.0,85.11,27856.0,82.3866,82.3866,82.0391,82.1453,27856.0
2022-02-07 11:05:00,85.13,85.15,84.77,84.79,56563.0,82.1646,82.1839,81.8171,81.8365,56563.0
2022-02-07 11:10:00,84.82,84.9,84.74,84.76,25167.0,81.8654,81.9426,81.7882,81.8075,25167.0
2022-02-07 11:15:00,84.76,84.81,84.64,84.79,28285.0,81.8075,81.8558,81.6917,81.8365,28285.0
2022-02-07 11:20:00,84.8,84.83,84.66,84.72,19642.0,81.8461,81.8751,81.711,81.7689,19642.0
2022-02-07 11:25:00,84.76,84.92,84.73,84.77,17697.0,81.8075,81.9619,81.7785,81.8171,17697.0
2022-02-07 11:30:00,84.77,84.95,84.72,84.76,40795.0,81.8171,81.9909,81.7689,81.8075,40795.0
2022-02-07 11:35:00,84.74,84.8,84.42,84.52,93012.0,81.7882,81.8461,81.4793,81.5759,93012.0
2022-02-07 11:40:00,84.5,84.5,84.32,84.39,30216.0,81.5566,81.5566,81.3828,81.4504,30216.0
2022-02-07 11:45:00,84.39,84.62,84.38,84.55,24886.0,81.4504,81.6724,81.4407,81.6048,24886.0
2022-02-07 11:50:00,84.56,84.79,84.56,84.72,20008.0,81.6145,81.8365,81.6145,81.7689,20008.0
2022-02-07 11:55:00,84.7,84.98,84.67,84.93,51951.0,81.7496,82.0198,81.7206,81.9716,51951.0
2022-02-07 12:00:00,84.93,85.02,84.79,84.96,48625.0,81.9716,82.0584,81.8365,82.0005,48625.0
2022-02-07 12:05:00,84.95,85.08,84.92,85.04,61140.0,81.9909,82.1164,81.9619,82.0777,61140.0
2022-02-07 12:10:00,85.05,85.09,84.97,85.02,64039.0,82.0874,82.126,82.0102,82.0584,64039.0
2022-02-07 12:15:00,85.02,85.18,84.94,84.95,56777.0,82.0584,82.2129,81.9812,81.9909,56777.0
2022-02-07 12:20:00,84.93,85.1,84.93,84.99,23902.0,81.9716,82.1357,81.9716,82.0295,23902.0
2022-02-07 12:25:00,84.99,85.01,84.82,84.82,28290.0,82.0295,82.0488,81.8654,81.8654,28290.0
2022-02-07 12:30:00,84.81,85.01,84.74,84.96,37026.0,81.8558,82.0488,81.7882,82.0005,37026.0
2022-02-07 12:35:00,84.94,84.99,84.79,84.89,32401.0,81.9812,82.0295,81.8365,81.933,32401.0
2022-02-07 12:40:00,84.9,85.14,84.9,85.03,25958.0,81.9426,82.1743,81.9426,82.0681,25958.0
2022-02-07 12:45:00,85.04,85.25,85.01,85.17,38880.0,82.0777,82.2804,82.0488,82.2032,38880.0
2022-02-07 12:50:00,85.15,85.32,85.14,85.18,78639.0,82.1839,82.348,82.1743,82.2129,78639.0
2022-02-07 12:55:00,85.19,85.33,85.15,85.25,33291.0,82.2225,82.3576,82.1839,82.2804,33291.0
2022-02-07 13:00:00,85.26,85.35,85.14,85.29,35640.0,82.2901,82.3769,82.1743,82.319,35640.0
2022-02-07 13:05:00,85.29,85.45,85.25,85.41,39053.0,82.319,82.4735,82.2804,82.4349,39053.0
2022-02-07 13:10:00,85.41,85.57,85.4,85.53,79514.0,82.4349,82.5893,82.4252,82.5507,79514.0
2022-02-07 13:15:00,85.56,85.74,85.49,85.68,53506.0,82.5796,82.7534,82.5121,82.6955,53506.0
2022-02-07 13:20:00,85.69,85.84,85.67,85.75,24171.0,82.7051,82.8499,82.6858,82.763,24171.0
2022-02-07 13:25:00,85.75,85.83,85.72,85.76,20917.0,82.763,82.8402,82.7341,82.7727,20917.0
2022-02-07 13:30:00,85.8,85.83,85.57,85.61,21854.0,82.8113,82.8402,82.5893,82.6279,21854.0
2022-02-07 13:35:00,85.61,85.72,85.56,85.69,15702.0,82.6279,82.7341,82.5796,82.7051,15702.0
2022-02-07 13:40:00,85.67,85.73,85.51,85.55,32883.0,82.6858,82.7437,82.5314,82.57,32883.0
2022-02-07 13:45:00,85.58,85.78,85.55,85.76,31451.0,82.5989,82.792,82.57,82.7727,31451.0
2022-02-07 13:50:00,85.77,85.94,85.77,85.94,38840.0,82.7823,82.9464,82.7823,82.9464,38840.0
2022-02-07 13:55:00,85.93,86.05,85.92,85.97,16188.0,82.9367,83.0526,82.9271,82.9753,16188.0
2022-02-07 14:00:00,85.99,85.99,85.9,85.94,22789.0,82.9947,82.9947,82.9078,82.9464,22789.0
2022-02-07 14:05:00,85.94,85.96,85.76,85.76,16261.0,82.9464,82.9657,82.7727,82.7727,16261.0
2022-02-07 14:10:00,85.82,85.91,85.76,85.78,20507.0,82.8306,82.9174,82.7727,82.792,20507.0
2022-02-07 14:15:00,85.75,85.82,85.7,85.8,14313.0,82.763,82.8306,82.7148,82.8113,14313.0
2022-02-07 14:20:00,85.78,85.88,85.68,85.69,11982.0,82.792,82.8885,82.6955,82.7051,11982.0
2022-02-07 14:25:00,85.7,85.88,85.7,85.82,13001.0,82.7148,82.8885,82.7148,82.8306,13001.0
2022-02-07 14:30:00,85.85,85.89,85.72,85.84,13000.0,82.8595,82.8981,82.7341,82.8499,13000.0
2022-02-07 14:35:00,85.85,86.07,85.85,86.06,17557.0,82.8595,83.0719,82.8595,83.0622,17557.0
2022-02-07 14:40:00,86.08,86.26,86.03,86.25,11813.0,83.0815,83.2552,83.0333,83.2456,11813.0
2022-02-07 14:45:00,86.24,86.29,86.1,86.15,27231.0,83.2359,83.2842,83.1008,83.1491,27231.0
2022-02-07 14:50:00,86.13,86.24,86.09,86.21,12185.0,83.1298,83.2359,83.0912,83.207,12185.0
2022-02-07 14:55:00,86.21,86.34,86.19,86.23,18090.0,83.207,83.3325,83.1877,83.2263,18090.0
2022-02-07 15:00:00,86.22,86.29,86.11,86.29,17863.0,83.2166,83.2842,83.1105,83.2842,17863.0
2022-02-07 15:05:00,86.31,86.42,86.28,86.32,23123.0,83.3035,83.4097,83.2746,83.3132,23123.0
2022-02-07 15:10:00,86.31,86.39,86.24,86.33,24572.0,83.3035,83.3807,83.2359,83.3228,24572.0
2022-02-07 15:15:00,86.35,86.38,86.12,86.13,24540.0,83.3421,83.3711,83.1201,83.1298,24540.0
2022-02-07 15:20:00,86.11,86.12,85.96,85.97,15067.0,83.1105,83.1201,82.9657,82.9753,15067.0
2022-02-07 15:25:00,85.98,86.02,85.75,85.86,26173.0,82.985,83.0236,82.763,82.8692,26173.0
2022-02-07 15:30:00,85.86,86.01,85.81,85.91,39040.0,82.8692,83.014,82.8209,82.9174,39040.0
2022-02-07 15:35:00,85.92,86.03,85.67,85.72,37285.0,82.9271,83.0333,82.6858,82.7341,37285.0
2022-02-07 15:40:00,85.7,85.76,85.59,85.6,32334.0,82.7148,82.7727,82.6086,82.6182,32334.0
2022-02-07 15:45:00,85.59,85.68,85.4,85.55,67646.0,82.6086,82.6955,82.4252,82.57,67646.0
2022-02-07 15:50:00,85.56,85.85,85.31,85.38,96016.0,82.5796,82.8595,82.3383,82.4059,96016.0
2022-02-07 15:55:00,85.38,85.45,85.22,85.34,230416.0,82.4059,82.4735,82.2515,82.3673,230416.0
2022-02-08 09:30:00,85.0,85.42,84.42,84.53,65121.0,82.0391,82.4445,81.4793,81.5855,65121.0
2022-02-08 09:35:00,84.58,85.0,84.33,84.72,65070.0,81.6338,82.0391,81.3925,81.7689,65070.0
2022-02-08 09:40:00,84.68,85.17,84.68,84.83,28278.0,81.7303,82.2032,81.7303,81.8751,28278.0
2022-02-08 09:45:00,84.85,85.02,84.7,84.73,25559.0,81.8944,82.0584,81.7496,81.7785,25559.0
2022-02-08 09:50:00,84.67,85.01,84.67,85.0,20454.0,81.7206,82.0488,81.7206,82.0391,20454.0
2022-02-08 09:55:00,84.99,85.13,84.85,85.08,32289.0,82.0295,82.1646,81.8944,82.1164,32289.0
2022-02-08 10:00:00,85.02,85.07,84.57,85.05,43495.0,82.0584,82.1067,81.6241,82.0874,43495.0
2022-02-08 10:05:00,85.07,85.3,85.01,85.24,30606.0,82.1067,82.3287,82.0488,82.2708,30606.0
2022-02-08 10:10:00,85.21,85.3,85.12,85.15,16988.0,82.2418,82.3287,82.155,82.1839,16988.0
2022-02-08 10:15:00,85.2,85.25,84.99,85.04,22068.0,82.2322,82.2804,82.0295,82.0777,22068.0
2022-02-08 10:20:00,85.03,85.09,84.95,84.98,16452.0,82.0681,82.126,81.9909,82.0198,16452.0
2022-02-08 10:25:00,84.97,85.12,84.79,84.89,26384.0,82.0102,82.155,81.8365,81.933,26384.0
2022-02-08 10:30:00,84.91,85.14,84.9,85.07,12352.0,81.9523,82.1743,81.9426,82.1067,12352.0
2022-02-08 10:35:00,85.06,85.18,84.87,85.02,39277.0,82.097,82.2129,81.9137,82.0584,39277.0
2022-02-08 10:40:00,85.0,85.15,84.9,85.13,31596.0,82.0391,82.1839,81.9426,82.1646,31596.0
2022-02-08 10:45:00,85.12,85.41,85.09,85.24,21352.0,82.155,82.4349,82.126,82.2708,21352.0
2022-02-08 10:50:00,85.21,85.27,85.01,85.06,14808.0,82.2418,82.2997,82.0488,82.097,14808.0
2022-02-08 10:55:00,85.07,85.38,85.03,85.28,19477.0,82.1067,82.4059,82.0681,82.3094,19477.0
2022-02-08 11:00:00,85.28,85.64,85.24,85.64,42564.0,82.3094,82.6568,82.2708,82.6568,42564.0
2022-02-08 11:05:00,85.66,85.74,85.57,85.67,43816.0,82.6761,82.7534,82.5893,82.6858,43816.0
2022-02-08 11:10:00,85.66,85.69,85.46,85.6,44104.0,82.6761,82.7051,82.4831,82.6182,44104.0
2022-02-08 11:15:00,85.59,85.6,85.24,85.52,23647.0,82.6086,82.6182,82.2708,82.541,23647.0
2022-02-08 11:20:00,85.52,85.65,85.46,85.52,29575.0,82.541,82.6665,82.4831,82.541,29575.0
2022-02-08 11:25:00,85.56,85.78,85.52,85.66,28121.0,82.5796,82.792,82.541,82.6761,28121.0
2022-02-08 11:30:00,85.65,85.88,85.58,85.84,29761.0,82.6665,82.8885,82.5989,82.8499,29761.0
2022-02-08 11:35:00,85.86,86.0,85.8,86.0,30797.0,82.8692,83.0043,82.8113,83.0043,30797.0
2022-02-08 11:40:00,86.03,86.13,85.96,86.08,28549.0,83.0333,83.1298,82.9657,83.0815,28549.0
2022-02-08 11:45:00,86.08,86.16,85.72,85.86,28390.0,83.0815,83.1587,82.7341,82.8692,28390.0
2022-02-08 11:50:00,85.84,86.02,85.76,85.89,36351.0,82.8499,83.0236,82.7727,82.8981,36351.0
2022-02-08 11:55:00,85.93,85.93,85.75,85.9,21455.0,82.9367,82.9367,82.763,82.9078,21455.0
2022-02-08 12:00:00,85.92,86.12,85.87,86.1,18973.0,82.9271,83.1201,82.8788,83.1008,18973.0
2022-02-08 12:05:00,86.08,86.08,85.78,85.78,11988.0,83.0815,83.0815,82.792,82.792,11988.0
2022-02-08 12:10:00,85.79,85.84,85.68,85.69,15359.0,82.8016,82.8499,82.6955,82.7051,15359.0
2022-02-08 12:15:00,85.68,85.9,85.66,85.88,10930.0,82.6955,82.9078,82.6761,82.8885,10930.0
2022-02-08 12:20:00,85.9,85.9,85.7,85.7,10748.0,82.9078,82.9078,82.7148,82.7148,10748.0
2022-02-08 12:25:00,85.68,85.88,85.67,85.8,24962.0,82.6955,82.8885,82.6858,82.8113,24962.0
2022-02-08 12:30:00,85.8,85.97,85.79,85.97,9775.0,82.8113,82.9753,82.8016,82.9753,9775.0
2022-02-08 12:35:00,85.98,86.1,85.91,86.04,13693.0,82.985,83.1008,82.9174,83.0429,13693.0
2022-02-08 12:40:00,86.06,86.28,86.03,86.17,22482.0,83.0622,83.2746,83.0333,83.1684,22482.0
2022-02-08 12:45:00,86.2,86.29,86.18,86.28,17727.0,83.1973,83.2842,83.178,83.2746,17727.0
2022-02-08 12:50:00,86.29,86.4,86.23,86.38,14857.0,83.2842,83.3904,83.2263,83.3711,14857.0
2022-02-08 12:55:00,86.39,86.39,86.16,86.27,21397.0,83.3807,83.3807,83.1587,83.2649,21397.0
2022-02-08 13:00:00,86.25,86.27,86.06,86.08,36426.0,83.2456,83.2649,83.0622,83.0815,36426.0
2022-02-08 13:05:00,86.08,86.15,85.99,86.11,19609.0,83.0815,83.1491,82.9947,83.1105,19609.0
2022-02-08 13:10:00,86.12,86.14,85.99,86.11,13301.0,83.1201,83.1394,82.9947,83.1105,13301.0
2022-02-08 13:15:00,86.11,86.2,86.0,86.17,16507.0,83.1105,83.1973,83.0043,83.1684,16507.0
2022-02-08 13:20:00,86.14,86.21,86.02,86.04,21082.0,83.1394,83.207,83.0236,83.0429,21082.0
2022-02-08 13:25:00,86.04,86.04,85.82,85.9,13883.0,83.0429,83.0429,82.8306,82.9078,13883.0
2022-02-08 13:30:00,85.91,86.07,85.86,85.92,13762.0,82.9174,83.0719,82.8692,82.9271,13762.0
2022-02-08 13:35:00,85.91,86.02,85.78,85.78,18920.0,82.9174,83.0236,82.792,82.792,18920.0
2022-02-08 13:40:00,85.83,85.86,85.54,85.58,13269.0,82.8402,82.8692,82.5603,82.5989,13269.0
2022-02-08 13:45:00,85.56,85.67,85.53,85.59,16759.0,82.5796,82.6858,82.5507,82.6086,16759.0
2022-02-08 13:50:00,85.57,85.6,85.46,85.52,13039.0,82.5893,82.6182,82.4831,82.541,13039.0
2022-02-08 13:55:00,85.51,85.69,85.48,85.67,17676.0,82.5314,82.7051,82.5024,82.6858,17676.0
2022-02-08 14:00:00,85.65,85.71,85.55,85.66,18371.0,82.6665,82.7244,82.57,82.6761,18371.0
2022-02-08 14:05:00,85.65,85.71,85.5,85.54,16366.0,82.6665,82.7244,82.5217,82.5603,16366.0
2022-02-08 14:10:00,85.54,85.59,85.45,85.58,20399.0,82.5603,82.6086,82.4735,82.5989,20399.0
2022-02-08 14:15:00,85.59,85.62,85.44,85.5,16575.0,82.6086,82.6375,82.4638,82.5217,16575.0
2022-02-08 14:20:00,85.51,85.51,85.37,85.45,26945.0,82.5314,82.5314,82.3962,82.4735,26945.0
2022-02-08 14:25:00,85.45,85.51,85.36,85.37,22227.0,82.4735,82.5314,82.3866,82.3962,22227.0
2022-02-08 14:30:00,85.37,85.55,85.34,85.55,27911.0,82.3962,82.57,82.3673,82.57,27911.0
2022-02-08 14:35:00,85.55,85.61,85.41,85.47,37729.0,82.57,82.6279,82.4349,82.4928,37729.0
2022-02-08 14:40:00,85.48,85.56,85.46,85.55,137237.0,82.5024,82.5796,82.4831,82.57,137237.0
2022-02-08 14:45:00,85.54,85.59,85.49,85.56,42715.0,82.5603,82.6086,82.5121,82.5796,42715.0
2022-02-08 14:50:00,85.57,85.73,85.55,85.7,16036.0,82.5893,82.7437,82.57,82.7148,16036.0
2022-02-08 14:55:00,85.7,85.71,85.53,85.71,39357.0,82.7148,82.7244,82.5507,82.7244,39357.0
2022-02-08 15:00:00,85.71,85.75,85.49,85.69,20848.0,82.7244,82.763,82.5121,82.7051,20848.0
2022-02-08 15:05:00,85.71,85.9,85.65,85.87,25406.0,82.7244,82.9078,82.6665,82.8788,25406.0
2022-02-08 15:10:00,85.88,86.09,85.88,86.02,23380.0,82.8885,83.0912,82.8885,83.0236,23380.0
2022-02-08 15:15:00,86.04,86.16,86.03,86.12,22552.0,83.0429,83.1587,83.0333,83.1201,22552.0
2022-02-08 15:20:00,86.11,86.18,85.96,86.15,25402.0,83.1105,83.178,82.9657,83.1491,25402.0
2022-02-08 15:25:00,86.15,86.17,86.04,86.17,39613.0,83.1491,83.1684,83.0429,83.1684,39613.0
2022-02-08 15:30:00,86.17,86.51,86.15,86.5,119689.0,83.1684,83.4965,83.1491,83.4869,119689.0
2022-02-08 15:35:00,86.52,86.55,86.36,86.49,57602.0,83.5062,83.5351,83.3518,83.4772,57602.0
2022-02-08 15:40:00,86.49,86.75,86.47,86.62,97633.0,83.4772,83.7282,83.4579,83.6027,97633.0
2022-02-08 15:45:00,86.61,86.76,86.5,86.53,104033.0,83.5931,83.7378,83.4869,83.5158,104033.0
2022-02-08 15:50:00,86.54,86.73,86.39,86.73,116366.0,83.5255,83.7089,83.3807,83.7089,116366.0
2022-02-08 15:55:00,86.72,87.01,86.72,86.87,384324.0,83.6992,83.9791,83.6992,83.844,384324.0
2022-02-09 09:30:00,87.99,89.15,87.91,89.02,70028.0,84.925,86.0446,84.8478,85.9191,70028.0
2022-02-09 09:35:00,89.09,89.26,88.72,89.26,39595.0,85.9867,86.1507,85.6296,86.1507,39595.0
2022-02-09 09:40:00,89.26,89.45,88.78,89.35,55864.0,86.1507,86.3341,85.6875,86.2376,55864.0
2022-02-09 09:45:00,89.39,89.78,89.23,89.6,125283.0,86.2762,86.6526,86.1218,86.4789,125283.0
2022-02-09 09:50:00,89.58,89.77,89.43,89.47,65478.0,86.4596,86.643,86.3148,86.3534,65478.0
2022-02-09 09:55:00,89.42,89.59,89.1,89.2,59947.0,86.3052,86.4693,85.9963,86.0928,59947.0
2022-02-09 10:00:00,89.2,89.36,89.01,89.34,67501.0,86.0928,86.2473,85.9095,86.228,67501.0
2022-02-09 10:05:00,89.27,89.54,89.09,89.54,30804.0,86.1604,86.421,85.9867,86.421,30804.0
2022-02-09 10:10:00,89.56,89.57,89.19,89.26,46881.0,86.4403,86.4499,86.0832,86.1507,46881.0
2022-02-09 10:15:00,89.26,89.45,89.19,89.29,16659.0,86.1507,86.3341,86.0832,86.1797,16659.0
2022-02-09 10:20:00,89.26,89.66,89.16,89.46,27764.0,86.1507,86.5368,86.0542,86.3438,27764.0
2022-02-09 10:25:00,89.45,89.77,89.4,89.77,19905.0,86.3341,86.643,86.2859,86.643,19905.0
2022-02-09 10:30:00,89.78,90.01,89.63,90.0,24255.0,86.6526,86.8746,86.5079,86.865,24255.0
2022-02-09 10:35:00,90.0,90.01,89.68,89.75,36604.0,86.865,86.8746,86.5561,86.6237,36604.0
2022-02-09 10:40:00,89.68,89.71,89.35,89.41,41831.0,86.5561,86.5851,86.2376,86.2955,41831.0
2022-02-09 10:45:00,89.42,89.47,89.25,89.41,31622.0,86.3052,86.3534,86.1411,86.2955,31622.0
2022-02-09 10:50:00,89.4,89.44,89.26,89.32,29025.0,86.2859,86.3245,86.1507,86.2087,29025.0
2022-02-09 10:55:00,89.34,89.46,89.3,89.45,31092.0,86.228,86.3438,86.1894,86.3341,31092.0
2022-02-09 11:00:00,89.47,89.58,89.15,89.2,55437.0,86.3534,86.4596,86.0446,86.0928,55437.0
2022-02-09 11:05:00,89.19,89.39,89.12,89.22,51789.0,86.0832,86.2762,86.0156,86.1121,51789.0
2022-02-09 11:10:00,89.22,89.34,88.85,88.9,36120.0,86.1121,86.228,85.755,85.8033,36120.0
2022-02-09 11:15:00,88.9,89.19,88.82,89.19,27402.0,85.8033,86.0832,85.7261,86.0832,27402.0
2022-02-09 11:20:00,89.19,89.35,89.18,89.22,39351.0,86.0832,86.2376,86.0735,86.1121,39351.0
2022-02-09 11:25:00,89.16,89.35,89.16,89.25,42360.0,86.0542,86.2376,86.0542,86.1411,42360.0
2022-02-09 11:30:00,89.29,89.33,88.96,89.16,11251.0,86.1797,86.2183,85.8612,86.0542,11251.0
2022-02-09 11:35:00,89.19,89.24,88.95,89.03,13267.0,86.0832,86.1314,85.8515,85.9288,13267.0
2022-02-09 11:40:00,89.03,89.13,88.93,88.93,7977.0,85.9288,86.0253,85.8322,85.8322,7977.0
2022-02-09 11:45:00,88.96,89.05,88.84,88.89,15322.0,85.8612,85.9481,85.7454,85.7936,15322.0
2022-02-09 11:50:00,88.85,88.93,88.66,88.66,5708.0,85.755,85.8322,85.5716,85.5716,5708.0
2022-02-09 11:55:00,88.65,88.93,88.65,88.86,28022.0,85.562,85.8322,85.562,85.7647,28022.0
2022-02-09 12:00:00,88.87,88.98,88.71,88.98,16654.0,85.7743,85.8805,85.6199,85.8805,16654.0
2022-02-09 12:05:00,88.97,89.01,88.68,88.82,22829.0,85.8708,85.9095,85.5909,85.7261,22829.0
2022-02-09 12:10:00,88.89,88.89,88.59,88.73,15106.0,85.7936,85.7936,85.5041,85.6392,15106.0
2022-02-09 12:15:00,88.73,88.92,88.73,88.92,16229.0,85.6392,85.8226,85.6392,85.8226,16229.0
2022-02-09 12:20:00,88.9,88.95,88.77,88.86,17598.0,85.8033,85.8515,85.6778,85.7647,17598.0
2022-02-09 12:25:00,88.88,88.98,88.67,88.67,30745.0,85.784,85.8805,85.5813,85.5813,30745.0
2022-02-09 12:30:00,88.67,88.76,88.56,88.63,7671.0,85.5813,85.6682,85.4751,85.5427,7671.0
2022-02-09 12:35:00,88.65,88.96,88.65,88.95,12545.0,85.562,85.8612,85.562,85.8515,12545.0
2022-02-09 12:40:00,88.95,89.05,88.93,88.98,12926.0,85.8515,85.9481,85.8322,85.8805,12926.0
2022-02-09 12:45:00,89.0,89.14,88.97,89.14,8408.0,85.8998,86.0349,85.8708,86.0349,8408.0
2022-02-09 12:50:00,89.17,89.17,88.97,89.04,18315.0,86.0639,86.0639,85.8708,85.9384,18315.0
2022-02-09 12:55:00,89.05,89.15,88.91,89.09,15387.0,85.9481,86.0446,85.8129,85.9867,15387.0
2022-02-09 13:00:00,89.12,89.22,89.02,89.06,10083.0,86.0156,86.1121,85.9191,85.9577,10083.0
2022-02-09 13:05:00,89.06,89.17,88.98,89.12,8526.0,85.9577,86.0639,85.8805,86.0156,8526.0
2022-02-09 13:10:00,89.1,89.15,89.04,89.09,10949.0,85.9963,86.0446,85.9384,85.9867,10949.0
2022-02-09 13:15:00,89.09,89.13,89.02,89.06,8472.0,85.9867,86.0253,85.9191,85.9577,8472.0
2022-02-09 13:20:00,89.11,89.13,89.01,89.02,9324.0,86.006,86.0253,85.9095,85.9191,9324.0
2022-02-09 13:25:00,89.01,89.13,88.98,89.11,7236.0,85.9095,86.0253,85.8805,86.006,7236.0
2022-02-09 13:30:00,89.13,89.19,89.11,89.19,10513.0,86.0253,86.0832,86.006,86.0832,10513.0
2022-02-09 13:35:00,89.21,89.21,89.03,89.07,20201.0,86.1025,86.1025,85.9288,85.9674,20201.0
2022-02-09 13:40:00,89.06,89.14,89.06,89.11,9306.0,85.9577,86.0349,85.9577,86.006,9306.0
2022-02-09 13:45:00,89.14,89.24,89.08,89.24,20618.0,86.0349,86.1314,85.977,86.1314,20618.0
2022-02-09 13:50:00,89.27,89.33,89.14,89.32,23113.0,86.1604,86.2183,86.0349,86.2087,23113.0
2022-02-09 13:55:00,89.32,89.43,89.32,89.42,14465.0,86.2087,86.3148,86.2087,86.3052,14465.0
2022-02-09 14:00:00,89.43,89.49,89.32,89.35,9107.0,86.3148,86.3727,86.2087,86.2376,9107.0
2022-02-09 14:05:00,89.35,89.41,89.3,89.37,11482.0,86.2376,86.2955,86.1894,86.2569,11482.0
2022-02-09 14:10:00,89.39,89.39,89.22,89.27,25672.0,86.2762,86.2762,86.1121,86.1604,25672.0
2022-02-09 14:15:00,89.28,89.35,89.25,89.26,45882.0,86.17,86.2376,86.1411,86.1507,45882.0
2022-02-09 14:20:00,89.3,89.32,89.2,89.3,19048.0,86.1894,86.2087,86.0928,86.1894,19048.0
2022-02-09 14:25:00,89.3,89.31,89.1,89.19,42924.0,86.1894,86.199,85.9963,86.0832,42924.0
2022-02-09 14:30:00,89.16,89.26,89.08,89.26,15904.0,86.0542,86.1507,85.977,86.1507,15904.0
2022-02-09 14:35:00,89.24,89.33,89.12,89.13,43938.0,86.1314,86.2183,86.0156,86.0253,43938.0
2022-02-09 14:40:00,89.13,89.15,88.93,88.93,26877.0,86.0253,86.0446,85.8322,85.8322,26877.0
2022-02-09 14:45:00,88.93,89.01,88.74,88.78,21969.0,85.8322,85.9095,85.6489,85.6875,21969.0
2022-02-09 14:50:00,88.75,88.82,88.7,88.73,21774.0,85.6585,85.7261,85.6103,85.6392,21774.0
2022-02-09 14:55:00,88.71,88.74,88.61,88.69,20521.0,85.6199,85.6489,85.5234,85.6006,20521.0
2022-02-09 15:00:00,88.71,88.75,88.53,88.64,70309.0,85.6199,85.6585,85.4462,85.5523,70309.0
2022-02-09 15:05:00,88.61,88.64,88.51,88.55,27657.0,85.5234,85.5523,85.4269,85.4655,27657.0
2022-02-09 15:10:00,88.56,88.83,88.56,88.68,27604.0,85.4751,85.7357,85.4751,85.5909,27604.0
2022-02-09 15:15:00,88.7,88.71,88.51,88.68,75588.0,85.6103,85.6199,85.4269,85.5909,75588.0
2022-02-09 15:20:00,88.67,88.69,88.55,88.58,25306.0,85.5813,85.6006,85.4655,85.4944,25306.0
2022-02-09 15:25:00,88.61,88.73,88.51,88.73,21081.0,85.5234,85.6392,85.4269,85.6392,21081.0
2022-02-09 15:30:00,88.7,88.81,88.63,88.76,44033.0,85.6103,85.7164,85.5427,85.6682,44033.0
2022-02-09 15:35:00,88.77,88.99,88.73,88.96,77812.0,85.6778,85.8902,85.6392,85.8612,77812.0
2022-02-09 15:40:00,88.97,88.97,88.64,88.66,63123.0,85.8708,85.8708,85.5523,85.5716,63123.0
2022-02-09 15:45:00,88.66,88.89,88.65,88.85,85258.0,85.5716,85.7936,85.562,85.755,85258.0
2022-02-09 15:50:00,88.88,89.04,88.78,88.83,88254.0,85.784,85.9384,85.6875,85.7357,88254.0
2022-02-09 15:55:00,88.8,88.95,88.75,88.76,199986.0,85.7068,85.8515,85.6585,85.6682,199986.0
2022-02-10 09:30:00,86.23,86.69,85.11,86.15,139196.0,83.2263,83.6703,82.1453,83.1491,139196.0
2022-02-10 09:35:00,86.23,86.84,86.12,86.84,57368.0,83.2263,83.815,83.1201,83.815,57368.0
2022-02-10 09:40:00,86.83,87.58,86.75,87.46,62668.0,83.8054,84.5293,83.7282,84.4134,62668.0
2022-02-10 09:45:00,87.42,87.45,86.8,86.89,51862.0,84.3748,84.4038,83.7764,83.8633,51862.0
2022-02-10 09:50:00,86.89,87.33,86.87,87.25,25688.0,83.8633,84.288,83.844,84.2108,25688.0
2022-02-10 09:55:00,87.31,87.71,87.21,87.6,17987.0,84.2687,84.6547,84.1722,84.5486,17987.0
2022-02-10 10:00:00,87.58,87.98,87.47,87.87,25526.0,84.5293,84.9153,84.4231,84.8092,25526.0
2022-02-10 10:05:00,87.92,87.94,87.53,87.93,29085.0,84.8574,84.8767,84.481,84.8671,29085.0
2022-02-10 10:10:00,87.92,87.96,87.54,87.59,61735.0,84.8574,84.896,84.4907,84.5389,61735.0
2022-02-10 10:15:00,87.55,87.63,87.28,87.31,17561.0,84.5003,84.5775,84.2397,84.2687,17561.0
2022-02-10 10:20:00,87.25,87.39,87.19,87.22,36520.0,84.2108,84.3459,84.1529,84.1818,36520.0
2022-02-10 10:25:00,87.2,87.57,87.14,87.44,33450.0,84.1625,84.5196,84.1046,84.3941,33450.0
2022-02-10 10:30:00,87.47,87.71,87.35,87.64,26947.0,84.4231,84.6547,84.3073,84.5872,26947.0
2022-02-10 10:35:00,87.66,87.89,87.59,87.88,21839.0,84.6065,84.8285,84.5389,84.8188,21839.0
2022-02-10 10:40:00,87.88,88.06,87.83,87.98,33571.0,84.8188,84.9925,84.7706,84.9153,33571.0
2022-02-10 10:45:00,87.95,88.07,87.72,88.05,23830.0,84.8864,85.0022,84.6644,84.9829,23830.0
2022-02-10 10:50:00,88.08,88.08,87.47,87.59,27313.0,85.0118,85.0118,84.4231,84.5389,27313.0
2022-02-10 10:55:00,87.59,87.68,87.38,87.58,35683.0,84.5389,84.6258,84.3362,84.5293,35683.0
2022-02-10 11:00:00,87.55,87.91,87.44,87.84,33187.0,84.5003,84.8478,84.3941,84.7802,33187.0
2022-02-10 11:05:00,87.81,88.05,87.71,88.01,48434.0,84.7513,84.9829,84.6547,84.9443,48434.0
2022-02-10 11:10:00,88.01,88.04,87.64,87.92,32167.0,84.9443,84.9732,84.5872,84.8574,32167.0
2022-02-10 11:15:00,87.89,88.07,87.73,87.91,82699.0,84.8285,85.0022,84.674,84.8478,82699.0
2022-02-10 11:20:00,87.91,87.93,87.59,87.71,81167.0,84.8478,84.8671,84.5389,84.6547,81167.0
2022-02-10 11:25:00,87.71,87.9,87.58,87.65,42454.0,84.6547,84.8381,84.5293,84.5968,42454.0
2022-02-10 11:30:00,87.61,87.66,87.3,87.49,56692.0,84.5582,84.6065,84.259,84.4424,56692.0
2022-02-10 11:35:00,87.45,87.64,87.45,87.57,42934.0,84.4038,84.5872,84.4038,84.5196,42934.0
2022-02-10 11:40:00,87.59,88.0,87.54,88.0,63229.0,84.5389,84.9346,84.4907,84.9346,63229.0
2022-02-10 11:45:00,88.0,88.26,87.95,88.14,22149.0,84.9346,85.1856,84.8864,85.0698,22149.0
2022-02-10 11:50:00,88.13,88.15,87.93,88.03,33891.0,85.0601,85.0794,84.8671,84.9636,33891.0
2022-02-10 11:55:00,87.99,88.12,87.88,87.93,23994.0,84.925,85.0505,84.8188,84.8671,23994.0
2022-02-10 12:00:00,87.96,87.96,87.7,87.82,50850.0,84.896,84.896,84.6451,84.7609,50850.0
2022-02-10 12:05:00,87.82,87.86,87.72,87.79,26549.0,84.7609,84.7995,84.6644,84.732,26549.0
2022-02-10 12:10:00,87.76,88.04,87.76,88.0,75158.0,84.703,84.9732,84.703,84.9346,75158.0
2022-02-10 12:15:00,87.98,87.99,87.79,87.93,27383.0,84.9153,84.925,84.732,84.8671,27383.0
2022-02-10 12:20:00,87.92,88.11,87.92,88.0,19120.0,84.8574,85.0408,84.8574,84.9346,19120.0
2022-02-10 12:25:00,88.0,88.15,87.99,88.08,13629.0,84.9346,85.0794,84.925,85.0118,13629.0
2022-02-10 12:30:00,88.09,88.24,87.68,87.8,50243.0,85.0215,85.1663,84.6258,84.7416,50243.0
2022-02-10 12:35:00,87.81,87.98,87.75,87.79,29937.0,84.7513,84.9153,84.6933,84.732,29937.0
2022-02-10 12:40:00,87.82,87.94,87.74,87.79,18534.0,84.7609,84.8767,84.6837,84.732,18534.0
2022-02-10 12:45:00,87.77,87.79,87.04,87.14,49608.0,84.7126,84.732,84.0081,84.1046,49608.0
2022-02-10 12:50:00,87.09,87.46,86.99,87.45,36057.0,84.0563,84.4134,83.9598,84.4038,36057.0
2022-02-10 12:55:00,87.45,87.46,87.14,87.14,72461.0,84.4038,84.4134,84.1046,84.1046,72461.0
2022-02-10 13:00:00,87.09,87.3,87.02,87.18,71913.0,84.0563,84.259,83.9888,84.1432,71913.0
2022-02-10 13:05:00,87.24,87.38,87.19,87.2,31798.0,84.2011,84.3362,84.1529,84.1625,31798.0
2022-02-10 13:10:00,87.24,87.31,87.0,87.01,83071.0,84.2011,84.2687,83.9695,83.9791,83071.0
2022-02-10 13:15:00,87.0,87.0,86.26,86.38,58007.0,83.9695,83.9695,83.2552,83.3711,58007.0
2022-02-10 13:20:00,86.38,86.57,86.35,86.55,86392.0,83.3711,83.5544,83.3421,83.5351,86392.0
2022-02-10 13:25:00,86.6,86.6,86.27,86.3,15557.0,83.5834,83.5834,83.2649,83.2939,15557.0
2022-02-10 13:30:00,86.26,86.39,86.07,86.15,37018.0,83.2552,83.3807,83.0719,83.1491,37018.0
2022-02-10 13:35:00,86.12,86.28,85.81,86.16,36506.0,83.1201,83.2746,82.8209,83.1587,36506.0
2022-02-10 13:40:00,86.17,86.46,86.12,86.2,34327.0,83.1684,83.4483,83.1201,83.1973,34327.0
2022-02-10 13:45:00,86.2,86.35,85.96,86.05,45168.0,83.1973,83.3421,82.9657,83.0526,45168.0
2022-02-10 13:50:00,86.07,86.24,86.07,86.23,24642.0,83.0719,83.2359,83.0719,83.2263,24642.0
2022-02-10 13:55:00,86.19,86.33,86.1,86.19,44731.0,83.1877,83.3228,83.1008,83.1877,44731.0
2022-02-10 14:00:00,86.19,86.3,85.77,85.8,99567.0,83.1877,83.2939,82.7823,82.8113,99567.0
2022-02-10 14:05:00,85.83,86.07,85.72,86.05,28362.0,82.8402,83.0719,82.7341,83.0526,28362.0
2022-02-10 14:10:00,86.09,86.11,85.74,85.82,23970.0,83.0912,83.1105,82.7534,82.8306,23970.0
2022-02-10 14:15:00,85.82,85.99,85.7,85.74,191538.0,82.8306,82.9947,82.7148,82.7534,191538.0
2022-02-10 14:20:00,85.77,86.1,85.76,86.1,77633.0,82.7823,83.1008,82.7727,83.1008,77633.0
2022-02-10 14:25:00,86.14,86.15,85.95,86.12,39059.0,83.1394,83.1491,82.956,83.1201,39059.0
2022-02-10 14:30:00,86.11,86.23,85.9,86.03,97335.0,83.1105,83.2263,82.9078,83.0333,97335.0
2022-02-10 14:35:00,86.04,86.13,85.81,85.96,93644.0,83.0429,83.1298,82.8209,82.9657,93644.0
2022-02-10 14:40:00,85.97,86.07,85.58,85.62,39058.0,82.9753,83.0719,82.5989,82.6375,39058.0
2022-02-10 14:45:00,85.65,85.72,85.39,85.5,28769.0,82.6665,82.7341,82.4156,82.5217,28769.0
2022-02-10 14:50:00,85.49,85.54,85.22,85.25,29036.0,82.5121,82.5603,82.2515,82.2804,29036.0
2022-02-10 14:55:00,85.3,85.55,85.28,85.55,72433.0,82.3287,82.57,82.3094,82.57,72433.0
2022-02-10 15:00:00,85.58,85.63,85.42,85.62,41278.0,82.5989,82.6472,82.4445,82.6375,41278.0
2022-02-10 15:05:00,85.62,85.64,85.36,85.5,64200.0,82.6375,82.6568,82.3866,82.5217,64200.0
2022-02-10 15:10:00,85.5,85.75,85.49,85.62,37983.0,82.5217,82.763,82.5121,82.6375,37983.0
2022-02-10 15:15:00,85.59,85.65,85.3,85.34,56396.0,82.6086,82.6665,82.3287,82.3673,56396.0
2022-02-10 15:20:00,85.36,85.5,85.18,85.3,33285.0,82.3866,82.5217,82.2129,82.3287,33285.0
2022-02-10 15:25:00,85.28,85.49,85.21,85.26,38020.0,82.3094,82.5121,82.2418,82.2901,38020.0
2022-02-10 15:30:00,85.26,85.26,84.98,85.06,71761.0,82.2901,82.2901,82.0198,82.097,71761.0
2022-02-10 15:35:00,85.05,85.28,84.96,85.2,57498.0,82.0874,82.3094,82.0005,82.2322,57498.0
2022-02-10 15:40:00,85.21,85.29,84.96,85.07,45555.0,82.2418,82.319,82.0005,82.1067,45555.0
2022-02-10 15:45:00,85.06,85.08,84.71,84.85,64448.0,82.097,82.1164,81.7592,81.8944,64448.0
2022-02-10 15:50:00,84.82,85.0,84.68,84.83,108555.0,81.8654,82.0391,81.7303,81.8751,108555.0
2022-02-10 15:55:00,84.86,85.32,84.86,85.03,250659.0,81.904,82.348,81.904,82.0681,250659.0
2022-02-11 09:30:00,85.52,85.9,85.39,85.85,65373.0,82.541,82.9078,82.4156,82.8595,65373.0
2022-02-11 09:35:00,85.76,85.83,85.4,85.48,20317.0,82.7727,82.8402,82.4252,82.5024,20317.0
2022-02-11 09:40:00,85.43,85.5,85.09,85.5,28034.0,82.4542,82.5217,82.126,82.5217,28034.0
2022-02-11 09:45:00,85.63,86.31,85.63,86.07,29642.0,82.6472,83.3035,82.6472,83.0719,29642.0
2022-02-11 09:50:00,86.04,86.09,85.52,85.69,21490.0,83.0429,83.0912,82.541,82.7051,21490.0
2022-02-11 09:55:00,85.68,85.77,85.13,85.13,21380.0,82.6955,82.7823,82.1646,82.1646,21380.0
2022-02-11 10:00:00,85.14,86.21,85.13,86.06,34150.0,82.1743,83.207,82.1646,83.0622,34150.0
2022-02-11 10:05:00,85.99,86.33,85.9,86.04,33752.0,82.9947,83.3228,82.9078,83.0429,33752.0
2022-02-11 10:10:00,85.99,86.17,85.64,86.05,33469.0,82.9947,83.1684,82.6568,83.0526,33469.0
2022-02-11 10:15:00,85.99,86.16,85.84,86.15,25167.0,82.9947,83.1587,82.8499,83.1491,25167.0
2022-02-11 10:20:00,86.06,86.15,85.8,85.96,9842.0,83.0622,83.1491,82.8113,82.9657,9842.0
2022-02-11 10:25:00,85.97,86.24,85.97,86.24,9603.0,82.9753,83.2359,82.9753,83.2359,9603.0
2022-02-11 10:30:00,86.18,86.52,85.97,86.0,29522.0,83.178,83.5062,82.9753,83.0043,29522.0
2022-02-11 10:35:00,86.0,86.3,85.95,86.26,14498.0,83.0043,83.2939,82.956,83.2552,14498.0
2022-02-11 10:40:00,86.22,86.22,85.92,86.05,8777.0,83.2166,83.2166,82.9271,83.0526,8777.0
2022-02-11 10:45:00,86.04,86.11,85.82,85.91,14229.0,83.0429,83.1105,82.8306,82.9174,14229.0
2022-02-11 10:50:00,85.87,85.92,85.61,85.92,20159.0,82.8788,82.9271,82.6279,82.9271,20159.0
2022-02-11 10:55:00,85.94,86.09,85.78,85.9,17806.0,82.9464,83.0912,82.792,82.9078,17806.0
2022-02-11 11:00:00,85.88,86.04,85.87,85.97,14695.0,82.8885,83.0429,82.8788,82.9753,14695.0
2022-02-11 11:05:00,85.96,85.96,85.57,85.57,11576.0,82.9657,82.9657,82.5893,82.5893,11576.0
2022-02-11 11:10:00,85.61,85.7,85.4,85.44,14486.0,82.6279,82.7148,82.4252,82.4638,14486.0
2022-02-11 11:15:00,85.42,85.42,85.13,85.16,24468.0,82.4445,82.4445,82.1646,82.1936,24468.0
2022-02-11 11:20:00,85.17,85.52,85.17,85.41,8296.0,82.2032,82.541,82.2032,82.4349,8296.0
2022-02-11 11:25:00,85.4,85.54,85.32,85.5,13937.0,82.4252,82.5603,82.348,82.5217,13937.0
2022-02-11 11:30:00,85.53,85.62,85.16,85.17,14236.0,82.5507,82.6375,82.1936,82.2032,14236.0
2022-02-11 11:35:00,85.22,85.36,84.86,84.91,22008.0,82.2515,82.3866,81.904,81.9523,22008.0
2022-02-11 11:40:00,84.93,85.08,84.9,85.0,14622.0,81.9716,82.1164,81.9426,82.0391,14622.0
2022-02-11 11:45:00,85.01,85.23,84.86,85.19,7475.0,82.0488,82.2611,81.904,82.2225,7475.0
2022-02-11 11:50:00,85.14,85.28,85.05,85.22,11475.0,82.1743,82.3094,82.0874,82.2515,11475.0
2022-02-11 11:55:00,85.18,85.32,85.15,85.22,14423.0,82.2129,82.348,82.1839,82.2515,14423.0
2022-02-11 12:00:00,85.2,85.34,85.06,85.26,12152.0,82.2322,82.3673,82.097,82.2901,12152.0
2022-02-11 12:05:00,85.23,85.31,85.12,85.29,11328.0,82.2611,82.3383,82.155,82.319,11328.0
2022-02-11 12:10:00,85.32,85.45,85.25,85.29,8529.0,82.348,82.4735,82.2804,82.319,8529.0
2022-02-11 12:15:00,85.32,85.47,85.13,85.24,13650.0,82.348,82.4928,82.1646,82.2708,13650.0
2022-02-11 12:20:00,85.19,85.3,85.17,85.28,7453.0,82.2225,82.3287,82.2032,82.3094,7453.0
2022-02-11 12:25:00,85.28,85.46,85.25,85.44,19562.0,82.3094,82.4831,82.2804,82.4638,19562.0
2022-02-11 12:30:00,85.37,85.56,85.33,85.4,9539.0,82.3962,82.5796,82.3576,82.4252,9539.0
2022-02-11 12:35:00,85.47,85.59,85.45,85.57,7220.0,82.4928,82.6086,82.4735,82.5893,7220.0
2022-02-11 12:40:00,85.5,85.56,85.37,85.45,9343.0,82.5217,82.5796,82.3962,82.4735,9343.0
2022-02-11 12:45:00,85.42,85.44,85.31,85.41,35896.0,82.4445,82.4638,82.3383,82.4349,35896.0
2022-02-11 12:50:00,85.43,85.46,85.19,85.22,7387.0,82.4542,82.4831,82.2225,82.2515,7387.0
2022-02-11 12:55:00,85.18,85.28,85.11,85.19,7369.0,82.2129,82.3094,82.1453,82.2225,7369.0
2022-02-11 13:00:00,85.22,85.26,85.06,85.06,9026.0,82.2515,82.2901,82.097,82.097,9026.0
2022-02-11 13:05:00,85.05,85.34,85.05,85.26,10066.0,82.0874,82.3673,82.0874,82.2901,10066.0
2022-02-11 13:10:00,85.25,85.27,85.13,85.18,8823.0,82.2804,82.2997,82.1646,82.2129,8823.0
2022-02-11 13:15:00,85.2,85.21,84.97,85.21,11992.0,82.2322,82.2418,82.0102,82.2418,11992.0
2022-02-11 13:20:00,85.16,85.21,85.04,85.18,6623.0,82.1936,82.2418,82.0777,82.2129,6623.0
2022-02-11 13:25:00,85.17,85.19,84.88,84.91,14446.0,82.2032,82.2225,81.9233,81.9523,14446.0
2022-02-11 13:30:00,84.87,84.87,84.54,84.61,16935.0,81.9137,81.9137,81.5952,81.6627,16935.0
2022-02-11 13:35:00,84.57,84.58,84.23,84.24,30852.0,81.6241,81.6338,81.296,81.3056,30852.0
2022-02-11 13:40:00,84.24,84.48,84.17,84.24,33195.0,81.3056,81.5373,81.238,81.3056,33195.0
2022-02-11 13:45:00,84.23,84.32,83.98,84.29,57112.0,81.296,81.3828,81.0547,81.3539,57112.0
2022-02-11 13:50:00,84.37,84.37,84.03,84.18,23209.0,81.4311,81.4311,81.1029,81.2477,23209.0
2022-02-11 13:55:00,84.15,84.16,83.88,83.99,24975.0,81.2187,81.2284,80.9582,81.0643,24975.0
2022-02-11 14:00:00,83.95,84.11,83.63,83.92,27502.0,81.0257,81.1801,80.7169,80.9968,27502.0
2022-02-11 14:05:00,83.93,84.06,83.63,83.76,37415.0,81.0064,81.1319,80.7169,80.8423,37415.0
2022-02-11 14:10:00,83.79,83.95,83.69,83.95,28970.0,80.8713,81.0257,80.7748,81.0257,28970.0
2022-02-11 14:15:00,83.92,84.43,83.87,84.31,38571.0,80.9968,81.489,80.9485,81.3732,38571.0
2022-02-11 14:20:00,84.28,84.55,84.22,84.31,29945.0,81.3442,81.6048,81.2863,81.3732,29945.0
2022-02-11 14:25:00,84.25,84.25,83.91,83.97,19551.0,81.3153,81.3153,80.9871,81.045,19551.0
2022-02-11 14:30:00,83.95,84.42,83.85,84.42,37851.0,81.0257,81.4793,80.9292,81.4793,37851.0
2022-02-11 14:35:00,84.41,84.47,84.17,84.35,26454.0,81.4697,81.5276,81.238,81.4118,26454.0
2022-02-11 14:40:00,84.33,84.34,83.97,84.01,23335.0,81.3925,81.4021,81.045,81.0836,23335.0
2022-02-11 14:45:00,84.04,84.09,83.85,83.95,16634.0,81.1126,81.1608,80.9292,81.0257,16634.0
2022-02-11 14:50:00,83.96,83.97,83.65,83.84,19891.0,81.0354,81.045,80.7362,80.9195,19891.0
2022-02-11 14:55:00,83.9,84.08,83.87,84.05,19403.0,80.9775,81.1512,80.9485,81.1222,19403.0
2022-02-11 15:00:00,84.04,84.61,84.0,84.52,47389.0,81.1126,81.6627,81.074,81.5759,47389.0
2022-02-11 15:05:00,84.52,84.57,84.25,84.29,52801.0,81.5759,81.6241,81.3153,81.3539,52801.0
2022-02-11 15:10:00,84.32,84.36,84.07,84.12,54099.0,81.3828,81.4214,81.1415,81.1898,54099.0
2022-02-11 15:15:00,84.15,84.48,84.03,84.06,30412.0,81.2187,81.5373,81.1029,81.1319,30412.0
2022-02-11 15:20:00,84.1,84.18,83.96,84.11,23879.0,81.1705,81.2477,81.0354,81.1801,23879.0
2022-02-11 15:25:00,84.14,84.31,84.08,84.25,38840.0,81.2091,81.3732,81.1512,81.3153,38840.0
2022-02-11 15:30:00,84.25,84.31,83.9,84.09,72417.0,81.3153,81.3732,80.9775,81.1608,72417.0
2022-02-11 15:35:00,84.07,84.2,84.0,84.03,44980.0,81.1415,81.267,81.074,81.1029,44980.0
2022-02-11 15:40:00,84.05,84.13,83.82,84.05,68440.0,81.1222,81.1994,80.9002,81.1222,68440.0
2022-02-11 15:45:00,84.01,84.47,84.01,84.44,58153.0,81.0836,81.5276,81.0836,81.4986,58153.0
2022-02-11 15:50:00,84.47,84.54,84.15,84.2,52176.0,81.5276,81.5952,81.2187,81.267,52176.0
2022-02-11 15:55:00,84.21,84.56,84.2,84.25,172554.0,81.2767,81.6145,81.267,81.3153,172554.0
2022-02-14 09:30:00,83.82,84.42,83.65,83.97,45518.0,80.9002,81.4793,80.7362,81.045,45518.0
2022-02-14 09:35:00,84.09,84.42,83.93,84.42,21244.0,81.1608,81.4793,81.0064,81.4793,21244.0
2022-02-14 09:40:00,84.5,84.89,84.36,84.41,14860.0,81.5566,81.933,81.4214,81.4697,14860.0
2022-02-14 09:45:00,84.38,84.7,84.19,84.69,18074.0,81.4407,81.7496,81.2574,81.7399,18074.0
2022-02-14 09:50:00,84.74,85.0,84.58,84.94,22978.0,81.7882,82.0391,81.6338,81.9812,22978.0
2022-02-14 09:55:00,84.91,84.92,84.47,84.55,11983.0,81.9523,81.9619,81.5276,81.6048,11983.0
2022-02-14 10:00:00,84.53,84.53,84.07,84.25,17827.0,81.5855,81.5855,81.1415,81.3153,17827.0
2022-02-14 10:05:00,84.3,84.72,84.21,84.65,23151.0,81.3635,81.7689,81.2767,81.7013,23151.0
2022-02-14 10:10:00,84.6,85.09,84.6,84.75,20187.0,81.6531,82.126,81.6531,81.7978,20187.0
2022-02-14 10:15:00,84.8,84.84,84.11,84.33,25263.0,81.8461,81.8847,81.1801,81.3925,25263.0
2022-02-14 10:20:00,84.29,84.8,84.23,84.73,21155.0,81.3539,81.8461,81.296,81.7785,21155.0
2022-02-14 10:25:00,84.67,84.71,84.41,84.57,22101.0,81.7206,81.7592,81.4697,81.6241,22101.0
2022-02-14 10:30:00,84.66,84.68,84.11,84.2,14779.0,81.711,81.7303,81.1801,81.267,14779.0
2022-02-14 10:35:00,84.17,84.27,84.06,84.15,19843.0,81.238,81.3346,81.1319,81.2187,19843.0
2022-02-14 10:40:00,84.21,84.45,84.12,84.25,37683.0,81.2767,81.5083,81.1898,81.3153,37683.0
2022-02-14 10:45:00,84.24,84.27,84.06,84.14,21993.0,81.3056,81.3346,81.1319,81.2091,21993.0
2022-02-14 10:50:00,84.16,84.19,83.9,84.12,77088.0,81.2284,81.2574,80.9775,81.1898,77088.0
2022-02-14 10:55:00,84.09,84.24,83.68,83.73,24642.0,81.1608,81.3056,80.7651,80.8134,24642.0
2022-02-14 11:00:00,83.77,84.09,83.73,84.08,25208.0,80.852,81.1608,80.8134,81.1512,25208.0
2022-02-14 11:05:00,84.04,84.05,83.83,83.83,17389.0,81.1126,81.1222,80.9099,80.9099,17389.0
2022-02-14 11:10:00,83.79,83.92,83.71,83.87,19969.0,80.8713,80.9968,80.7941,80.9485,19969.0
2022-02-14 11:15:00,83.87,84.32,83.84,84.24,7312.0,80.9485,81.3828,80.9195,81.3056,7312.0
2022-02-14 11:20:00,84.21,84.33,84.13,84.29,15389.0,81.2767,81.3925,81.1994,81.3539,15389.0
2022-02-14 11:25:00,84.35,84.44,84.26,84.31,6456.0,81.4118,81.4986,81.3249,81.3732,6456.0
2022-02-14 11:30:00,84.38,84.47,84.03,84.25,15217.0,81.4407,81.5276,81.1029,81.3153,15217.0
2022-02-14 11:35:00,84.3,84.38,84.01,84.03,12213.0,81.3635,81.4407,81.0836,81.1029,12213.0
2022-02-14 11:40:00,84.07,84.13,83.96,83.97,8438.0,81.1415,81.1994,81.0354,81.045,8438.0
2022-02-14 11:45:00,84.0,84.19,83.99,84.15,7989.0,81.074,81.2574,81.0643,81.2187,7989.0
2022-02-14 11:50:00,84.17,84.17,83.78,83.78,9115.0,81.238,81.238,80.8616,80.8616,9115.0
2022-02-14 11:55:00,83.85,83.87,83.67,83.79,14279.0,80.9292,80.9485,80.7555,80.8713,14279.0
2022-02-14 12:00:00,83.78,83.93,83.72,83.85,10946.0,80.8616,81.0064,80.8037,80.9292,10946.0
2022-02-14 12:05:00,83.84,83.87,83.68,83.7,9715.0,80.9195,80.9485,80.7651,80.7844,9715.0
2022-02-14 12:10:00,83.7,83.82,83.63,83.74,20493.0,80.7844,80.9002,80.7169,80.823,20493.0
2022-02-14 12:15:00,83.78,83.86,83.69,83.74,14562.0,80.8616,80.9388,80.7748,80.823,14562.0
2022-02-14 12:20:00,83.75,83.85,83.75,83.82,9104.0,80.8327,80.9292,80.8327,80.9002,9104.0
2022-02-14 12:25:00,83.79,83.98,83.76,83.94,8339.0,80.8713,81.0547,80.8423,81.0161,8339.0
2022-02-14 12:30:00,83.93,83.96,83.75,83.79,6970.0,81.0064,81.0354,80.8327,80.8713,6970.0
2022-02-14 12:35:00,83.8,83.86,83.77,83.8,11828.0,80.8809,80.9388,80.852,80.8809,11828.0
2022-02-14 12:40:00,83.84,83.94,83.79,83.91,9061.0,80.9195,81.0161,80.8713,80.9871,9061.0
2022-02-14 12:45:00,83.85,83.98,83.71,83.89,11480.0,80.9292,81.0547,80.7941,80.9678,11480.0
2022-02-14 12:50:00,83.96,83.97,83.91,83.96,3772.0,81.0354,81.045,80.9871,81.0354,3772.0
2022-02-14 12:55:00,83.94,83.96,83.77,83.96,6232.0,81.0161,81.0354,80.852,81.0354,6232.0
2022-02-14 13:00:00,83.97,83.97,83.83,83.96,8052.0,81.045,81.045,80.9099,81.0354,8052.0
2022-02-14 13:05:00,83.95,84.01,83.87,83.87,6923.0,81.0257,81.0836,80.9485,80.9485,6923.0
2022-02-14 13:10:00,83.83,83.91,83.8,83.83,13357.0,80.9099,80.9871,80.8809,80.9099,13357.0
2022-02-14 13:15:00,83.86,83.95,83.86,83.95,20839.0,80.9388,81.0257,80.9388,81.0257,20839.0
2022-02-14 13:20:00,83.96,83.98,83.58,83.7,41304.0,81.0354,81.0547,80.6686,80.7844,41304.0
2022-02-14 13:25:00,83.67,83.75,83.57,83.58,18235.0,80.7555,80.8327,80.6589,80.6686,18235.0
2022-02-14 13:30:00,83.57,83.57,83.34,83.49,17429.0,80.6589,80.6589,80.437,80.5817,17429.0
2022-02-14 13:35:00,83.48,83.52,83.36,83.49,7667.0,80.5721,80.6107,80.4563,80.5817,7667.0
2022-02-14 13:40:00,83.48,83.51,83.38,83.41,7385.0,80.5721,80.601,80.4756,80.5045,7385.0
2022-02-14 13:45:00,83.39,83.47,83.11,83.23,34799.0,80.4852,80.5624,80.215,80.3308,34799.0
2022-02-14 13:50:00,83.21,83.24,82.88,82.88,33928.0,80.3115,80.3404,79.993,79.993,33928.0
2022-02-14 13:55:00,82.86,83.1,82.86,82.9,18354.0,79.9737,80.2053,79.9737,80.0123,18354.0
2022-02-14 14:00:00,82.87,83.03,82.75,82.75,20259.0,79.9833,80.1378,79.8675,79.8675,20259.0
2022-02-14 14:05:00,82.71,82.84,82.68,82.74,15778.0,79.8289,79.9544,79.8,79.8579,15778.0
2022-02-14 14:10:00,82.7,82.87,82.63,82.75,16090.0,79.8193,79.9833,79.7517,79.8675,16090.0
2022-02-14 14:15:00,82.74,82.85,82.61,82.81,22950.0,79.8579,79.964,79.7324,79.9254,22950.0
2022-02-14 14:20:00,82.83,82.99,82.83,82.87,17740.0,79.9447,80.0992,79.9447,79.9833,17740.0
2022-02-14 14:25:00,82.87,83.62,82.85,83.4,39015.0,79.9833,80.7072,79.964,80.4949,39015.0
2022-02-14 14:30:00,83.34,83.45,83.02,83.31,15060.0,80.437,80.5431,80.1281,80.408,15060.0
2022-02-14 14:35:00,83.33,83.36,83.13,83.27,14462.0,80.4273,80.4563,80.2343,80.3694,14462.0
2022-02-14 14:40:00,83.26,83.4,83.15,83.24,16956.0,80.3597,80.4949,80.2536,80.3404,16956.0
2022-02-14 14:45:00,83.15,83.26,82.93,83.06,54380.0,80.2536,80.3597,80.0412,80.1667,54380.0
2022-02-14 14:50:00,83.1,83.34,83.04,83.15,13199.0,80.2053,80.437,80.1474,80.2536,13199.0
2022-02-14 14:55:00,83.16,83.29,83.1,83.22,12102.0,80.2632,80.3887,80.2053,80.3211,12102.0
2022-02-14 15:00:00,83.22,83.32,83.08,83.24,26304.0,80.3211,80.4177,80.186,80.3404,26304.0
2022-02-14 15:05:00,83.24,83.25,83.02,83.13,15681.0,80.3404,80.3501,80.1281,80.2343,15681.0
2022-02-14 15:10:00,83.12,83.24,82.99,83.21,20983.0,80.2246,80.3404,80.0992,80.3115,20983.0
2022-02-14 15:15:00,83.21,83.24,82.99,83.03,25493.0,80.3115,80.3404,80.0992,80.1378,25493.0
2022-02-14 15:20:00,83.02,83.38,82.94,83.25,52368.0,80.1281,80.4756,80.0509,80.3501,52368.0
2022-02-14 15:25:00,83.21,83.36,83.18,83.27,28225.0,80.3115,80.4563,80.2825,80.3694,28225.0
2022-02-14 15:30:00,83.25,83.69,83.22,83.63,39341.0,80.3501,80.7748,80.3211,80.7169,39341.0
2022-02-14 15:35:00,83.63,83.64,83.33,83.34,27983.0,80.7169,80.7265,80.4273,80.437,27983.0
2022-02-14 15:40:00,83.35,83.41,83.15,83.41,28196.0,80.4466,80.5045,80.2536,80.5045,28196.0
2022-02-14 15:45:00,83.39,83.51,83.08,83.32,64869.0,80.4852,80.601,80.186,80.4177,64869.0
2022-02-14 15:50:00,83.31,83.31,82.86,83.06,94126.0,80.408,80.408,79.9737,80.1667,94126.0
2022-02-14 15:55:00,83.05,83.16,82.85,82.96,325942.0,80.1571,80.2632,79.964,80.0702,325942.0
2022-02-15 09:30:00,84.03,84.62,83.59,84.58,61182.0,81.1029,81.6724,80.6783,81.6338,61182.0
2022-02-15 09:35:00,84.59,84.73,84.22,84.64,22646.0,81.6434,81.7785,81.2863,81.6917,22646.0
2022-02-15 09:40:00,84.63,84.68,84.19,84.45,43240.0,81.682,81.7303,81.2574,81.5083,43240.0
2022-02-15 09:45:00,84.51,84.62,84.36,84.38,17837.0,81.5662,81.6724,81.4214,81.4407,17837.0
2022-02-15 09:50:00,84.3,85.02,84.3,84.98,40082.0,81.3635,82.0584,81.3635,82.0198,40082.0
2022-02-15 09:55:00,85.0,85.02,84.46,84.47,31216.0,82.0391,82.0584,81.5179,81.5276,31216.0
2022-02-15 10:00:00,84.55,84.55,84.04,84.12,15115.0,81.6048,81.6048,81.1126,81.1898,15115.0
2022-02-15 10:05:00,84.12,84.28,84.07,84.18,13567.0,81.1898,81.3442,81.1415,81.2477,13567.0
2022-02-15 10:10:00,84.21,84.21,84.0,84.14,28462.0,81.2767,81.2767,81.074,81.2091,28462.0
2022-02-15 10:15:00,84.15,84.31,83.86,83.86,16016.0,81.2187,81.3732,80.9388,80.9388,16016.0
2022-02-15 10:20:00,83.89,84.15,83.87,84.09,11714.0,80.9678,81.2187,80.9485,81.1608,11714.0
2022-02-15 10:25:00,84.06,84.37,83.98,84.36,26644.0,81.1319,81.4311,81.0547,81.4214,26644.0
2022-02-15 10:30:00,84.33,84.37,84.07,84.26,16861.0,81.3925,81.4311,81.1415,81.3249,16861.0
2022-02-15 10:35:00,84.26,84.35,84.15,84.24,51406.0,81.3249,81.4118,81.2187,81.3056,51406.0
2022-02-15 10:40:00,84.27,84.38,84.15,84.19,25411.0,81.3346,81.4407,81.2187,81.2574,25411.0
2022-02-15 10:45:00,84.22,84.3,84.17,84.19,17006.0,81.2863,81.3635,81.238,81.2574,17006.0
2022-02-15 10:50:00,84.21,84.26,84.13,84.19,16846.0,81.2767,81.3249,81.1994,81.2574,16846.0
2022-02-15 10:55:00,84.19,84.25,84.06,84.12,14077.0,81.2574,81.3153,81.1319,81.1898,14077.0
2022-02-15 11:00:00,84.1,84.12,83.97,84.04,12067.0,81.1705,81.1898,81.045,81.1126,12067.0
2022-02-15 11:05:00,84.01,84.2,83.81,84.1,37112.0,81.0836,81.267,80.8906,81.1705,37112.0
2022-02-15 11:10:00,84.11,84.15,83.98,83.98,13679.0,81.1801,81.2187,81.0547,81.0547,13679.0
2022-02-15 11:15:00,84.03,84.13,83.83,83.87,20476.0,81.1029,81.1994,80.9099,80.9485,20476.0
2022-02-15 11:20:00,83.89,84.0,83.75,83.75,9037.0,80.9678,81.074,80.8327,80.8327,9037.0
2022-02-15 11:25:00,83.75,83.93,83.75,83.93,7980.0,80.8327,81.0064,80.8327,81.0064,7980.0
2022-02-15 11:30:00,84.01,84.15,83.97,84.14,9128.0,81.0836,81.2187,81.045,81.2091,9128.0
2022-02-15 11:35:00,84.13,84.19,84.01,84.12,16130.0,81.1994,81.2574,81.0836,81.1898,16130.0
2022-02-15 11:40:00,84.09,84.18,84.05,84.05,9293.0,81.1608,81.2477,81.1222,81.1222,9293.0
2022-02-15 11:45:00,84.06,84.22,84.01,84.06,7261.0,81.1319,81.2863,81.0836,81.1319,7261.0
2022-02-15 11:50:00,84.12,84.4,84.01,84.27,18222.0,81.1898,81.46,81.0836,81.3346,18222.0
2022-02-15 11:55:00,84.28,84.32,84.21,84.3,7749.0,81.3442,81.3828,81.2767,81.3635,7749.0
2022-02-15 12:00:00,84.36,84.36,84.12,84.25,21660.0,81.4214,81.4214,81.1898,81.3153,21660.0
2022-02-15 12:05:00,84.24,84.33,84.17,84.18,7437.0,81.3056,81.3925,81.238,81.2477,7437.0
2022-02-15 12:10:00,84.24,84.35,84.2,84.27,14009.0,81.3056,81.4118,81.267,81.3346,14009.0
2022-02-15 12:15:00,84.26,84.27,84.15,84.19,7286.0,81.3249,81.3346,81.2187,81.2574,7286.0
2022-02-15 12:20:00,84.23,84.31,84.15,84.19,11030.0,81.296,81.3732,81.2187,81.2574,11030.0
2022-02-15 12:25:00,84.26,84.31,84.19,84.29,8992.0,81.3249,81.3732,81.2574,81.3539,8992.0
2022-02-15 12:30:00,84.26,84.39,84.25,84.26,10195.0,81.3249,81.4504,81.3153,81.3249,10195.0
2022-02-15 12:35:00,84.26,84.32,84.01,84.04,37089.0,81.3249,81.3828,81.0836,81.1126,37089.0
2022-02-15 12:40:00,84.04,84.14,84.04,84.1,8021.0,81.1126,81.2091,81.1126,81.1705,8021.0
2022-02-15 12:45:00,84.11,84.11,83.85,84.01,48522.0,81.1801,81.1801,80.9292,81.0836,48522.0
2022-02-15 12:50:00,84.05,84.16,84.03,84.1,12448.0,81.1222,81.2284,81.1029,81.1705,12448.0
2022-02-15 12:55:00,84.13,84.16,84.07,84.14,13546.0,81.1994,81.2284,81.1415,81.2091,13546.0
2022-02-15 13:00:00,84.17,84.3,84.15,84.3,8270.0,81.238,81.3635,81.2187,81.3635,8270.0
2022-02-15 13:05:00,84.33,84.43,84.33,84.4,5897.0,81.3925,81.489,81.3925,81.46,5897.0
2022-02-15 13:10:00,84.41,84.47,84.37,84.47,9798.0,81.4697,81.5276,81.4311,81.5276,9798.0
2022-02-15 13:15:00,84.45,84.55,84.44,84.52,9188.0,81.5083,81.6048,81.4986,81.5759,9188.0
2022-02-15 13:20:00,84.6,84.72,84.6,84.64,8823.0,81.6531,81.7689,81.6531,81.6917,8823.0
2022-02-15 13:25:00,84.64,84.65,84.53,84.57,15599.0,81.6917,81.7013,81.5855,81.6241,15599.0
2022-02-15 13:30:00,84.62,84.66,84.59,84.64,9657.0,81.6724,81.711,81.6434,81.6917,9657.0
2022-02-15 13:35:00,84.65,84.72,84.59,84.66,11086.0,81.7013,81.7689,81.6434,81.711,11086.0
2022-02-15 13:40:00,84.69,84.71,84.59,84.62,18625.0,81.7399,81.7592,81.6434,81.6724,18625.0
2022-02-15 13:45:00,84.62,84.66,84.62,84.64,12364.0,81.6724,81.711,81.6724,81.6917,12364.0
2022-02-15 13:50:00,84.65,84.67,84.59,84.67,13534.0,81.7013,81.7206,81.6434,81.7206,13534.0
2022-02-15 13:55:00,84.65,84.75,84.65,84.71,9745.0,81.7013,81.7978,81.7013,81.7592,9745.0
2022-02-15 14:00:00,84.73,84.74,84.65,84.67,16932.0,81.7785,81.7882,81.7013,81.7206,16932.0
2022-02-15 14:05:00,84.66,84.69,84.49,84.67,31828.0,81.711,81.7399,81.5469,81.7206,31828.0
2022-02-15 14:10:00,84.7,84.86,84.69,84.85,13528.0,81.7496,81.904,81.7399,81.8944,13528.0
2022-02-15 14:15:00,84.87,84.88,84.67,84.71,17161.0,81.9137,81.9233,81.7206,81.7592,17161.0
2022-02-15 14:20:00,84.68,84.75,84.68,84.71,16558.0,81.7303,81.7978,81.7303,81.7592,16558.0
2022-02-15 14:25:00,84.7,84.75,84.63,84.72,14870.0,81.7496,81.7978,81.682,81.7689,14870.0
2022-02-15 14:30:00,84.71,84.77,84.64,84.69,16729.0,81.7592,81.8171,81.6917,81.7399,16729.0
2022-02-15 14:35:00,84.7,84.81,84.69,84.71,19635.0,81.7496,81.8558,81.7399,81.7592,19635.0
2022-02-15 14:40:00,84.73,84.75,84.52,84.74,17748.0,81.7785,81.7978,81.5759,81.7882,17748.0
2022-02-15 14:45:00,84.72,84.78,84.61,84.66,11000.0,81.7689,81.8268,81.6627,81.711,11000.0
2022-02-15 14:50:00,84.63,84.69,84.55,84.67,12097.0,81.682,81.7399,81.6048,81.7206,12097.0
2022-02-15 14:55:00,84.65,84.73,84.63,84.69,13496.0,81.7013,81.7785,81.682,81.7399,13496.0
2022-02-15 15:00:00,84.68,84.84,84.66,84.84,10947.0,81.7303,81.8847,81.711,81.8847,10947.0
2022-02-15 15:05:00,84.85,84.88,84.73,84.76,16714.0,81.8944,81.9233,81.7785,81.8075,16714.0
2022-02-15 15:10:00,84.78,84.87,84.76,84.87,9801.0,81.8268,81.9137,81.8075,81.9137,9801.0
2022-02-15 15:15:00,84.87,84.87,84.78,84.82,12514.0,81.9137,81.9137,81.8268,81.8654,12514.0
2022-02-15 15:20:00,84.85,84.86,84.71,84.76,24877.0,81.8944,81.904,81.7592,81.8075,24877.0
2022-02-15 15:25:00,84.78,84.85,84.77,84.85,41909.0,81.8268,81.8944,81.8171,81.8944,41909.0
2022-02-15 15:30:00,84.87,84.88,84.61,84.65,42139.0,81.9137,81.9233,81.6627,81.7013,42139.0
2022-02-15 15:35:00,84.64,84.7,84.38,84.44,35306.0,81.6917,81.7496,81.4407,81.4986,35306.0
2022-02-15 15:40:00,84.41,84.59,84.3,84.56,33040.0,81.4697,81.6434,81.3635,81.6145,33040.0
2022-02-15 15:45:00,84.56,84.61,84.42,84.56,61249.0,81.6145,81.6627,81.4793,81.6145,61249.0
2022-02-15 15:50:00,84.58,84.96,84.58,84.73,74263.0,81.6338,82.0005,81.6338,81.7785,74263.0
2022-02-15 15:55:00,84.73,84.92,84.7,84.82,90772.0,81.7785,81.9619,81.7496,81.8654,90772.0
2022-02-16 09:30:00,84.31,84.31,83.95,84.18,55594.0,81.5878,81.5878,81.2394,81.462,55594.0
2022-02-16 09:35:00,84.12,84.13,83.61,83.76,16835.0,81.4039,81.4136,80.9104,81.0556,16835.0
2022-02-16 09:40:00,83.76,83.76,83.32,83.4,29747.0,81.0556,81.0556,80.6298,80.7072,29747.0
2022-02-16 09:45:00,83.43,83.49,83.15,83.24,34768.0,80.7362,80.7943,80.4653,80.5524,34768.0
2022-02-16 09:50:00,83.23,83.28,83.02,83.07,19277.0,80.5427,80.5911,80.3395,80.3879,19277.0
2022-02-16 09:55:00,83.11,83.32,83.07,83.28,21647.0,80.4266,80.6298,80.3879,80.5911,21647.0
2022-02-16 10:00:00,83.23,83.5,83.08,83.5,32942.0,80.5427,80.804,80.3975,80.804,32942.0
2022-02-16 10:05:00,83.45,83.71,83.39,83.5,14487.0,80.7556,81.0072,80.6975,80.804,14487.0
2022-02-16 10:10:00,83.5,83.65,83.19,83.19,24532.0,80.804,80.9491,80.504,80.504,24532.0
2022-02-16 10:15:00,83.17,83.21,83.05,83.15,21279.0,80.4846,80.5233,80.3685,80.4653,21279.0
2022-02-16 10:20:00,83.16,83.35,83.12,83.31,12830.0,80.4749,80.6588,80.4362,80.6201,12830.0
2022-02-16 10:25:00,83.35,83.4,83.2,83.4,31520.0,80.6588,80.7072,80.5137,80.7072,31520.0
2022-02-16 10:30:00,83.38,83.44,83.2,83.2,19510.0,80.6878,80.7459,80.5137,80.5137,19510.0
2022-02-16 10:35:00,83.2,83.3,83.15,83.21,19676.0,80.5137,80.6104,80.4653,80.5233,19676.0
2022-02-16 10:40:00,83.21,83.33,83.17,83.25,16581.0,80.5233,80.6395,80.4846,80.562,16581.0
2022-02-16 10:45:00,83.26,83.34,83.17,83.2,17731.0,80.5717,80.6491,80.4846,80.5137,17731.0
2022-02-16 10:50:00,83.24,83.37,83.13,83.35,40456.0,80.5524,80.6782,80.4459,80.6588,40456.0
2022-02-16 10:55:00,83.35,83.48,83.27,83.45,40235.0,80.6588,80.7846,80.5814,80.7556,40235.0
2022-02-16 11:00:00,83.48,83.74,83.47,83.65,17766.0,80.7846,81.0362,80.7749,80.9491,17766.0
2022-02-16 11:05:00,83.61,83.87,83.5,83.82,26315.0,80.9104,81.162,80.804,81.1136,26315.0
2022-02-16 11:10:00,83.84,83.86,83.52,83.56,45501.0,81.133,81.1523,80.8233,80.862,45501.0
2022-02-16 11:15:00,83.57,83.68,83.52,83.54,25322.0,80.8717,80.9782,80.8233,80.8427,25322.0
2022-02-16 11:20:00,83.55,83.68,83.54,83.58,17367.0,80.8524,80.9782,80.8427,80.8814,17367.0
2022-02-16 11:25:00,83.6,83.91,83.58,83.83,14712.0,80.9007,81.2007,80.8814,81.1233,14712.0
2022-02-16 11:30:00,83.83,84.02,83.82,84.0,22931.0,81.1233,81.3072,81.1136,81.2878,22931.0
2022-02-16 11:35:00,83.99,84.1,83.95,84.04,19168.0,81.2781,81.3846,81.2394,81.3265,19168.0
2022-02-16 11:40:00,84.05,84.11,83.97,84.05,17014.0,81.3362,81.3943,81.2588,81.3362,17014.0
2022-02-16 11:45:00,84.06,84.06,83.94,83.96,11433.0,81.3459,81.3459,81.2298,81.2491,11433.0
2022-02-16 11:50:00,83.94,84.07,83.9,83.99,33867.0,81.2298,81.3556,81.1911,81.2781,33867.0
2022-02-16 11:55:00,83.97,84.06,83.86,83.97,26553.0,81.2588,81.3459,81.1523,81.2588,26553.0
2022-02-16 12:00:00,83.97,84.01,83.85,83.89,9853.0,81.2588,81.2975,81.1427,81.1814,9853.0
2022-02-16 12:05:00,83.9,83.97,83.86,83.87,13635.0,81.1911,81.2588,81.1523,81.162,13635.0
2022-02-16 12:10:00,83.89,84.03,83.87,83.97,13026.0,81.1814,81.3169,81.162,81.2588,13026.0
2022-02-16 12:15:00,83.99,84.09,83.98,84.08,10134.0,81.2781,81.3749,81.2685,81.3652,10134.0
2022-02-16 12:20:00,84.08,84.14,84.04,84.1,14501.0,81.3652,81.4233,81.3265,81.3846,14501.0
2022-02-16 12:25:00,84.08,84.12,84.03,84.1,15173.0,81.3652,81.4039,81.3169,81.3846,15173.0
2022-02-16 12:30:00,84.06,84.06,83.76,83.77,12962.0,81.3459,81.3459,81.0556,81.0653,12962.0
2022-02-16 12:35:00,83.83,83.86,83.78,83.81,14310.0,81.1233,81.1523,81.0749,81.104,14310.0
2022-02-16 12:40:00,83.83,83.93,83.81,83.91,9785.0,81.1233,81.2201,81.104,81.2007,9785.0
2022-02-16 12:45:00,83.92,84.12,83.89,84.11,9379.0,81.2104,81.4039,81.1814,81.3943,9379.0
2022-02-16 12:50:00,84.13,84.15,84.05,84.08,11534.0,81.4136,81.433,81.3362,81.3652,11534.0
2022-02-16 12:55:00,84.05,84.06,83.99,84.0,5513.0,81.3362,81.3459,81.2781,81.2878,5513.0
2022-02-16 13:00:00,84.0,84.07,83.96,83.98,8380.0,81.2878,81.3556,81.2491,81.2685,8380.0
2022-02-16 13:05:00,84.01,84.17,84.01,84.1,7054.0,81.2975,81.4523,81.2975,81.3846,7054.0
2022-02-16 13:10:00,84.12,84.14,84.07,84.14,8821.0,81.4039,81.4233,81.3556,81.4233,8821.0
2022-02-16 13:15:00,84.13,84.15,84.04,84.1,12292.0,81.4136,81.433,81.3265,81.3846,12292.0
2022-02-16 13:20:00,84.1,84.17,84.1,84.13,12677.0,81.3846,81.4523,81.3846,81.4136,12677.0
2022-02-16 13:25:00,84.11,84.14,84.03,84.13,9145.0,81.3943,81.4233,81.3169,81.4136,9145.0
2022-02-16 13:30:00,84.14,84.15,84.04,84.08,12307.0,81.4233,81.433,81.3265,81.3652,12307.0
2022-02-16 13:35:00,84.08,84.2,84.06,84.11,12138.0,81.3652,81.4814,81.3459,81.3943,12138.0
2022-02-16 13:40:00,84.11,84.11,84.0,84.09,12358.0,81.3943,81.3943,81.2878,81.3749,12358.0
2022-02-16 13:45:00,84.07,84.16,84.05,84.14,14429.0,81.3556,81.4427,81.3362,81.4233,14429.0
2022-02-16 13:50:00,84.16,84.21,84.07,84.16,12593.0,81.4427,81.491,81.3556,81.4427,12593.0
2022-02-16 13:55:00,84.14,84.24,84.05,84.24,17040.0,81.4233,81.5201,81.3362,81.5201,17040.0
2022-02-16 14:00:00,84.24,84.62,84.05,84.33,52364.0,81.5201,81.8878,81.3362,81.6072,52364.0
2022-02-16 14:05:00,84.36,84.63,84.28,84.42,25990.0,81.6362,81.8975,81.5588,81.6943,25990.0
2022-02-16 14:10:00,84.46,84.46,84.18,84.25,13232.0,81.733,81.733,81.462,81.5298,13232.0
2022-02-16 14:15:00,84.24,84.65,84.23,84.55,28374.0,81.5201,81.9168,81.5104,81.8201,28374.0
2022-02-16 14:20:00,84.54,85.07,84.53,85.01,23695.0,81.8104,82.3233,81.8007,82.2652,23695.0
2022-02-16 14:25:00,85.0,85.06,84.93,85.03,23478.0,82.2555,82.3136,82.1878,82.2846,23478.0
2022-02-16 14:30:00,85.05,85.36,85.05,85.11,22383.0,82.3039,82.6039,82.3039,82.362,22383.0
2022-02-16 14:35:00,85.14,85.2,84.93,85.05,22019.0,82.391,82.4491,82.1878,82.3039,22019.0
2022-02-16 14:40:00,85.04,85.07,84.85,84.94,11370.0,82.2942,82.3233,82.1104,82.1975,11370.0
2022-02-16 14:45:00,84.91,85.0,84.79,84.87,17880.0,82.1684,82.2555,82.0523,82.1297,17880.0
2022-02-16 14:50:00,84.88,85.02,84.87,84.94,17073.0,82.1394,82.2749,82.1297,82.1975,17073.0
2022-02-16 14:55:00,84.99,85.12,84.96,85.12,15455.0,82.2459,82.3717,82.2168,82.3717,15455.0
2022-02-16 15:00:00,85.13,85.41,85.08,85.36,23919.0,82.3813,82.6523,82.333,82.6039,23919.0
2022-02-16 15:05:00,85.32,85.34,85.16,85.22,17546.0,82.5652,82.5846,82.4104,82.4684,17546.0
2022-02-16 15:10:00,85.25,85.39,85.19,85.33,15293.0,82.4975,82.6329,82.4394,82.5749,15293.0
2022-02-16 15:15:00,85.32,85.4,85.25,85.4,14299.0,82.5652,82.6426,82.4975,82.6426,14299.0
2022-02-16 15:20:00,85.39,85.46,85.25,85.45,30279.0,82.6329,82.7007,82.4975,82.691,30279.0
2022-02-16 15:25:00,85.45,85.63,85.45,85.62,24507.0,82.691,82.8652,82.691,82.8555,24507.0
2022-02-16 15:30:00,85.6,85.62,85.35,85.46,35227.0,82.8362,82.8555,82.5942,82.7007,35227.0
2022-02-16 15:35:00,85.44,85.64,85.42,85.6,48224.0,82.6813,82.8749,82.662,82.8362,48224.0
2022-02-16 15:40:00,85.6,85.63,85.51,85.59,43817.0,82.8362,82.8652,82.7491,82.8265,43817.0
2022-02-16 15:45:00,85.59,85.79,85.55,85.61,57791.0,82.8265,83.02,82.7878,82.8458,57791.0
2022-02-16 15:50:00,85.61,85.73,85.45,85.47,67501.0,82.8458,82.962,82.691,82.7104,67501.0
2022-02-16 15:55:00,85.45,85.5,85.29,85.3,150920.0,82.691,82.7394,82.5362,82.5459,150920.0
2022-02-17 09:30:00,85.03,85.18,84.68,85.02,32099.0,82.2846,82.4297,81.9459,82.2749,32099.0
2022-02-17 09:35:00,84.92,85.32,84.87,85.32,14570.0,82.1781,82.5652,82.1297,82.5652,14570.0
2022-02-17 09:40:00,85.33,85.38,84.67,84.8,29356.0,82.5749,82.6233,81.9362,82.062,29356.0
2022-02-17 09:45:00,84.75,84.75,84.08,84.31,13318.0,82.0136,82.0136,81.3652,81.5878,13318.0
2022-02-17 09:50:00,84.3,84.47,84.1,84.14,15466.0,81.5781,81.7426,81.3846,81.4233,15466.0
2022-02-17 09:55:00,84.06,84.5,84.06,84.13,5889.0,81.3459,81.7717,81.3459,81.4136,5889.0
2022-02-17 10:00:00,84.23,84.48,84.09,84.36,50529.0,81.5104,81.7523,81.3749,81.6362,50529.0
2022-02-17 10:05:00,84.28,84.52,84.28,84.37,46184.0,81.5588,81.791,81.5588,81.6459,46184.0
2022-02-17 10:10:00,84.4,84.42,84.02,84.15,6858.0,81.6749,81.6943,81.3072,81.433,6858.0
2022-02-17 10:15:00,84.12,84.29,84.0,84.12,46920.0,81.4039,81.5685,81.2878,81.4039,46920.0
2022-02-17 10:20:00,83.98,83.98,83.75,83.94,7088.0,81.2685,81.2685,81.0459,81.2298,7088.0
2022-02-17 10:25:00,83.89,83.89,83.7,83.73,5766.0,81.1814,81.1814,80.9975,81.0265,5766.0
2022-02-17 10:30:00,83.75,84.07,83.65,84.02,46184.0,81.0459,81.3556,80.9491,81.3072,46184.0
2022-02-17 10:35:00,84.02,84.16,83.83,83.92,46244.0,81.3072,81.4427,81.1233,81.2104,46244.0
2022-02-17 10:40:00,83.89,83.96,83.81,83.81,33563.0,81.1814,81.2491,81.104,81.104,33563.0
2022-02-17 10:45:00,83.87,83.91,83.66,83.66,23594.0,81.162,81.2007,80.9588,80.9588,23594.0
2022-02-17 10:50:00,83.7,83.82,83.65,83.79,9534.0,80.9975,81.1136,80.9491,81.0846,9534.0
2022-02-17 10:55:00,83.81,83.92,83.77,83.84,8985.0,81.104,81.2104,81.0653,81.133,8985.0
2022-02-17 11:00:00,83.8,83.95,83.7,83.91,18383.0,81.0943,81.2394,80.9975,81.2007,18383.0
2022-02-17 11:05:00,83.95,84.01,83.89,83.89,13947.0,81.2394,81.2975,81.1814,81.1814,13947.0
2022-02-17 11:10:00,83.93,83.97,83.85,83.94,8638.0,81.2201,81.2588,81.1427,81.2298,8638.0
2022-02-17 11:15:00,83.89,83.92,83.83,83.89,10111.0,81.1814,81.2104,81.1233,81.1814,10111.0
2022-02-17 11:20:00,83.87,83.91,83.7,83.7,9911.0,81.162,81.2007,80.9975,80.9975,9911.0
2022-02-17 11:25:00,83.67,83.86,83.67,83.75,21516.0,80.9685,81.1523,80.9685,81.0459,21516.0
2022-02-17 11:30:00,83.75,83.83,83.6,83.69,8566.0,81.0459,81.1233,80.9007,80.9878,8566.0
2022-02-17 11:35:00,83.76,83.8,83.64,83.65,6447.0,81.0556,81.0943,80.9394,80.9491,6447.0
2022-02-17 11:40:00,83.61,83.73,83.56,83.72,5651.0,80.9104,81.0265,80.862,81.0169,5651.0
2022-02-17 11:45:00,83.7,83.96,83.69,83.92,12585.0,80.9975,81.2491,80.9878,81.2104,12585.0
2022-02-17 11:50:00,83.88,83.9,83.78,83.86,9872.0,81.1717,81.1911,81.0749,81.1523,9872.0
2022-02-17 11:55:00,83.88,83.89,83.7,83.8,20333.0,81.1717,81.1814,80.9975,81.0943,20333.0
2022-02-17 12:00:00,83.75,83.81,83.63,83.75,10157.0,81.0459,81.104,80.9298,81.0459,10157.0
2022-02-17 12:05:00,83.77,83.79,83.64,83.74,7682.0,81.0653,81.0846,80.9394,81.0362,7682.0
2022-02-17 12:10:00,83.8,83.81,83.61,83.63,6045.0,81.0943,81.104,80.9104,80.9298,6045.0
2022-02-17 12:15:00,83.61,83.62,83.46,83.46,8518.0,80.9104,80.9201,80.7653,80.7653,8518.0
2022-02-17 12:20:00,83.49,83.77,83.49,83.67,19643.0,80.7943,81.0653,80.7943,80.9685,19643.0
2022-02-17 12:25:00,83.64,83.7,83.62,83.7,11545.0,80.9394,80.9975,80.9201,80.9975,11545.0
2022-02-17 12:30:00,83.65,83.8,83.64,83.64,14543.0,80.9491,81.0943,80.9394,80.9394,14543.0
2022-02-17 12:35:00,83.65,83.72,83.59,83.72,13519.0,80.9491,81.0169,80.8911,81.0169,13519.0
2022-02-17 12:40:00,83.71,83.76,83.68,83.69,8765.0,81.0072,81.0556,80.9782,80.9878,8765.0
2022-02-17 12:45:00,83.71,83.72,83.61,83.68,12421.0,81.0072,81.0169,80.9104,80.9782,12421.0
2022-02-17 12:50:00,83.55,83.58,83.49,83.56,4914.0,80.8524,80.8814,80.7943,80.862,4914.0
2022-02-17 12:55:00,83.55,83.74,83.52,83.7,47390.0,80.8524,81.0362,80.8233,80.9975,47390.0
2022-02-17 13:00:00,83.71,83.75,83.66,83.7,57203.0,81.0072,81.0459,80.9588,80.9975,57203.0
2022-02-17 13:05:00,83.69,83.77,83.67,83.75,28826.0,80.9878,81.0653,80.9685,81.0459,28826.0
2022-02-17 13:10:00,83.76,83.79,83.67,83.76,28305.0,81.0556,81.0846,80.9685,81.0556,28305.0
2022-02-17 13:15:00,83.76,83.91,83.76,83.83,101234.0,81.0556,81.2007,81.0556,81.1233,101234.0
2022-02-17 13:20:00,83.84,83.88,83.82,83.88,66621.0,81.133,81.1717,81.1136,81.1717,66621.0
2022-02-17 13:25:00,83.86,83.89,83.43,83.45,98288.0,81.1523,81.1814,80.7362,80.7556,98288.0
2022-02-17 13:30:00,83.45,83.77,83.44,83.76,140368.0,80.7556,81.0653,80.7459,81.0556,140368.0
2022-02-17 13:35:00,83.75,83.78,83.7,83.75,52046.0,81.0459,81.0749,80.9975,81.0459,52046.0
2022-02-17 13:40:00,83.74,83.74,83.65,83.72,68206.0,81.0362,81.0362,80.9491,81.0169,68206.0
2022-02-17 13:45:00,83.72,83.76,83.7,83.76,47071.0,81.0169,81.0556,80.9975,81.0556,47071.0
2022-02-17 13:50:00,83.73,83.88,83.73,83.86,16921.0,81.0265,81.1717,81.0265,81.1523,16921.0
2022-02-17 13:55:00,83.88,83.89,83.75,83.85,18907.0,81.1717,81.1814,81.0459,81.1427,18907.0
2022-02-17 14:00:00,83.84,83.85,83.53,83.54,38748.0,81.133,81.1427,80.833,80.8427,38748.0
2022-02-17 14:05:00,83.56,83.57,83.3,83.37,20128.0,80.862,80.8717,80.6104,80.6782,20128.0
2022-02-17 14:10:00,83.38,83.46,83.33,83.45,16901.0,80.6878,80.7653,80.6395,80.7556,16901.0
2022-02-17 14:15:00,83.44,83.44,83.36,83.43,13029.0,80.7459,80.7459,80.6685,80.7362,13029.0
2022-02-17 14:20:00,83.41,83.42,83.25,83.26,16152.0,80.7169,80.7266,80.562,80.5717,16152.0
2022-02-17 14:25:00,83.26,83.33,83.24,83.33,20318.0,80.5717,80.6395,80.5524,80.6395,20318.0
2022-02-17 14:30:00,83.35,83.4,83.13,83.15,18462.0,80.6588,80.7072,80.4459,80.4653,18462.0
2022-02-17 14:35:00,83.16,83.17,82.99,83.0,13423.0,80.4749,80.4846,80.3104,80.3201,13423.0
2022-02-17 14:40:00,82.98,83.0,82.87,82.89,15055.0,80.3008,80.3201,80.1943,80.2137,15055.0
2022-02-17 14:45:00,82.88,83.18,82.87,83.16,79607.0,80.204,80.4943,80.1943,80.4749,79607.0
2022-02-17 14:50:00,83.17,83.17,82.97,83.01,17119.0,80.4846,80.4846,80.2911,80.3298,17119.0
2022-02-17 14:55:00,83.03,83.09,82.94,82.97,30398.0,80.3491,80.4072,80.262,80.2911,30398.0
2022-02-17 15:00:00,82.98,82.98,82.77,82.89,36900.0,80.3008,80.3008,80.0975,80.2137,36900.0
2022-02-17 15:05:00,82.89,82.91,82.69,82.71,26986.0,80.2137,80.233,80.0201,80.0395,26986.0
2022-02-17 15:10:00,82.71,82.83,82.62,82.7,29009.0,80.0395,80.1556,79.9524,80.0298,29009.0
2022-02-17 15:15:00,82.7,82.94,82.65,82.94,57760.0,80.0298,80.262,79.9814,80.262,57760.0
2022-02-17 15:20:00,82.94,83.07,82.94,83.04,33658.0,80.262,80.3879,80.262,80.3588,33658.0
2022-02-17 15:25:00,83.05,83.06,82.86,82.95,39211.0,80.3685,80.3782,80.1846,80.2717,39211.0
2022-02-17 15:30:00,82.94,83.01,82.81,82.85,53124.0,80.262,80.3298,80.1362,80.175,53124.0
2022-02-17 15:35:00,82.86,83.03,82.82,83.01,64231.0,80.1846,80.3491,80.1459,80.3298,64231.0
2022-02-17 15:40:00,83.0,83.0,82.85,82.94,64402.0,80.3201,80.3201,80.175,80.262,64402.0
2022-02-17 15:45:00,82.95,82.99,82.8,82.81,115215.0,80.2717,80.3104,80.1266,80.1362,115215.0
2022-02-17 15:50:00,82.82,82.87,82.47,82.56,139502.0,80.1459,80.1943,79.8072,79.8943,139502.0
2022-02-17 15:55:00,82.59,82.83,82.59,82.75,298340.0,79.9233,80.1556,79.9233,80.0782,298340.0
2022-02-18 09:30:00,82.95,83.16,82.62,83.13,64244.0,80.2717,80.4749,79.9524,80.4459,64244.0
2022-02-18 09:35:00,83.05,83.19,82.8,83.06,9963.0,80.3685,80.504,80.1266,80.3782,9963.0
2022-02-18 09:40:00,83.12,83.19,82.72,83.01,21456.0,80.4362,80.504,80.0492,80.3298,21456.0
2022-02-18 09:45:00,83.1,83.17,82.67,82.84,40756.0,80.4169,80.4846,80.0008,80.1653,40756.0
2022-02-18 09:50:00,82.85,83.27,82.84,83.24,32093.0,80.175,80.5814,80.1653,80.5524,32093.0
2022-02-18 09:55:00,83.21,83.36,83.11,83.29,17263.0,80.5233,80.6685,80.4266,80.6007,17263.0
2022-02-18 10:00:00,83.29,83.47,83.16,83.2,18902.0,80.6007,80.7749,80.4749,80.5137,18902.0
2022-02-18 10:05:00,83.24,83.32,83.07,83.14,16544.0,80.5524,80.6298,80.3879,80.4556,16544.0
2022-02-18 10:10:00,83.17,83.45,83.1,83.45,30869.0,80.4846,80.7556,80.4169,80.7556,30869.0
2022-02-18 10:15:00,83.45,83.65,83.24,83.24,34663.0,80.7556,80.9491,80.5524,80.5524,34663.0
2022-02-18 10:20:00,83.18,83.18,82.88,82.98,21411.0,80.4943,80.4943,80.204,80.3008,21411.0
2022-02-18 10:25:00,83.0,83.15,82.8,82.88,23705.0,80.3201,80.4653,80.1266,80.204,23705.0
2022-02-18 10:30:00,82.85,82.85,82.57,82.77,20155.0,80.175,80.175,79.904,80.0975,20155.0
2022-02-18 10:35:00,82.79,82.81,82.64,82.65,33232.0,80.1169,80.1362,79.9717,79.9814,33232.0
2022-02-18 10:40:00,82.61,82.7,82.5,82.64,27890.0,79.9427,80.0298,79.8363,79.9717,27890.0
2022-02-18 10:45:00,82.61,82.61,82.38,82.45,18335.0,79.9427,79.9427,79.7201,79.7879,18335.0
2022-02-18 10:50:00,82.47,82.51,82.23,82.29,24212.0,79.8072,79.8459,79.575,79.633,24212.0
2022-02-18 10:55:00,82.29,82.34,82.17,82.17,21004.0,79.633,79.6814,79.5169,79.5169,21004.0
2022-02-18 11:00:00,82.15,82.18,81.79,81.83,32701.0,79.4976,79.5266,79.1492,79.1879,32701.0
2022-02-18 11:05:00,81.86,82.0,81.66,81.67,25043.0,79.2169,79.3524,79.0234,79.0331,25043.0
2022-02-18 11:10:00,81.7,81.96,81.67,81.92,26111.0,79.0621,79.3137,79.0331,79.275,26111.0
2022-02-18 11:15:00,81.94,82.05,81.83,81.98,18922.0,79.2943,79.4008,79.1879,79.333,18922.0
2022-02-18 11:20:00,81.95,82.37,81.94,82.25,18003.0,79.304,79.7105,79.2943,79.5943,18003.0
2022-02-18 11:25:00,82.28,82.34,82.2,82.27,31894.0,79.6234,79.6814,79.5459,79.6137,31894.0
2022-02-18 11:30:00,82.29,82.44,82.13,82.26,18849.0,79.633,79.7782,79.4782,79.604,18849.0
2022-02-18 11:35:00,82.29,82.55,82.13,82.49,53460.0,79.633,79.8846,79.4782,79.8266,53460.0
2022-02-18 11:40:00,82.51,82.63,82.4,82.47,13419.0,79.8459,79.9621,79.7395,79.8072,13419.0
2022-02-18 11:45:00,82.45,82.58,82.28,82.28,10304.0,79.7879,79.9137,79.6234,79.6234,10304.0
2022-02-18 11:50:00,82.33,82.43,82.26,82.31,23674.0,79.6717,79.7685,79.604,79.6524,23674.0
2022-02-18 11:55:00,82.27,82.38,82.2,82.37,13295.0,79.6137,79.7201,79.5459,79.7105,13295.0
2022-02-18 12:00:00,82.36,82.36,82.15,82.23,19918.0,79.7008,79.7008,79.4976,79.575,19918.0
2022-02-18 12:05:00,82.23,82.42,82.22,82.39,16295.0,79.575,79.7588,79.5653,79.7298,16295.0
2022-02-18 12:10:00,82.41,82.45,82.34,82.42,11155.0,79.7492,79.7879,79.6814,79.7588,11155.0
2022-02-18 12:15:00,82.38,82.67,82.38,82.53,11730.0,79.7201,80.0008,79.7201,79.8653,11730.0
2022-02-18 12:20:00,82.58,82.6,82.47,82.48,19641.0,79.9137,79.933,79.8072,79.8169,19641.0
2022-02-18 12:25:00,82.48,82.53,82.4,82.44,15377.0,79.8169,79.8653,79.7395,79.7782,15377.0
2022-02-18 12:30:00,82.43,82.66,82.16,82.45,26086.0,79.7685,79.9911,79.5072,79.7879,26086.0
2022-02-18 12:35:00,82.49,82.55,82.17,82.25,14759.0,79.8266,79.8846,79.5169,79.5943,14759.0
2022-02-18 12:40:00,82.21,82.51,82.21,82.37,16346.0,79.5556,79.8459,79.5556,79.7105,16346.0
2022-02-18 12:45:00,82.34,82.48,82.32,82.45,11695.0,79.6814,79.8169,79.6621,79.7879,11695.0
2022-02-18 12:50:00,82.43,82.58,82.32,82.41,31043.0,79.7685,79.9137,79.6621,79.7492,31043.0
2022-02-18 12:55:00,82.43,82.47,82.36,82.43,9916.0,79.7685,79.8072,79.7008,79.7685,9916.0
2022-02-18 13:00:00,82.36,82.44,82.25,82.3,11982.0,79.7008,79.7782,79.5943,79.6427,11982.0
2022-02-18 13:05:00,82.34,82.45,82.26,82.4,17343.0,79.6814,79.7879,79.604,79.7395,17343.0
2022-02-18 13:10:00,82.36,82.4,82.23,82.29,16900.0,79.7008,79.7395,79.575,79.633,16900.0
2022-02-18 13:15:00,82.29,82.38,82.17,82.27,16287.0,79.633,79.7201,79.5169,79.6137,16287.0
2022-02-18 13:20:00,82.27,82.51,82.23,82.51,15237.0,79.6137,79.8459,79.575,79.8459,15237.0
2022-02-18 13:25:00,82.53,82.53,82.32,82.4,16544.0,79.8653,79.8653,79.6621,79.7395,16544.0
2022-02-18 13:30:00,82.39,82.6,82.36,82.54,21702.0,79.7298,79.933,79.7008,79.875,21702.0
2022-02-18 13:35:00,82.54,82.8,82.49,82.77,13714.0,79.875,80.1266,79.8266,80.0975,13714.0
2022-02-18 13:40:00,82.77,82.91,82.66,82.9,18119.0,80.0975,80.233,79.9911,80.2233,18119.0
2022-02-18 13:45:00,82.91,83.19,82.91,83.08,27713.0,80.233,80.504,80.233,80.3975,27713.0
2022-02-18 13:50:00,83.1,83.22,83.06,83.19,16829.0,80.4169,80.533,80.3782,80.504,16829.0
2022-02-18 13:55:00,83.17,83.18,83.06,83.11,20922.0,80.4846,80.4943,80.3782,80.4266,20922.0
2022-02-18 14:00:00,83.13,83.22,83.07,83.13,19239.0,80.4459,80.533,80.3879,80.4459,19239.0
2022-02-18 14:05:00,83.16,83.2,82.98,83.01,19131.0,80.4749,80.5137,80.3008,80.3298,19131.0
2022-02-18 14:10:00,83.0,83.11,82.98,83.11,14055.0,80.3201,80.4266,80.3008,80.4266,14055.0
2022-02-18 14:15:00,83.09,83.33,83.09,83.32,16305.0,80.4072,80.6395,80.4072,80.6298,16305.0
2022-02-18 14:20:00,83.3,83.55,83.3,83.54,25017.0,80.6104,80.8524,80.6104,80.8427,25017.0
2022-02-18 14:25:00,83.56,83.73,83.52,83.73,24474.0,80.862,81.0265,80.8233,81.0265,24474.0
2022-02-18 14:30:00,83.79,83.92,83.71,83.72,40881.0,81.0846,81.2104,81.0072,81.0169,40881.0
2022-02-18 14:35:00,83.71,83.73,83.53,83.57,36401.0,81.0072,81.0265,80.833,80.8717,36401.0
2022-02-18 14:40:00,83.59,83.59,83.33,83.33,13791.0,80.8911,80.8911,80.6395,80.6395,13791.0
2022-02-18 14:45:00,83.33,83.47,83.28,83.28,24230.0,80.6395,80.7749,80.5911,80.5911,24230.0
2022-02-18 14:50:00,83.3,83.63,83.28,83.63,27309.0,80.6104,80.9298,80.5911,80.9298,27309.0
2022-02-18 14:55:00,83.64,83.79,83.51,83.63,47532.0,80.9394,81.0846,80.8136,80.9298,47532.0
2022-02-18 15:00:00,83.66,83.78,83.51,83.59,33949.0,80.9588,81.0749,80.8136,80.8911,33949.0
2022-02-18 15:05:00,83.59,83.66,83.4,83.52,24879.0,80.8911,80.9588,80.7072,80.8233,24879.0
2022-02-18 15:10:00,83.54,83.68,83.39,83.48,35304.0,80.8427,80.9782,80.6975,80.7846,35304.0
2022-02-18 15:15:00,83.5,83.56,83.28,83.33,27677.0,80.804,80.862,80.5911,80.6395,27677.0
2022-02-18 15:20:00,83.31,83.37,83.2,83.25,25836.0,80.6201,80.6782,80.5137,80.562,25836.0
2022-02-18 15:25:00,83.24,83.31,83.17,83.18,26135.0,80.5524,80.6201,80.4846,80.4943,26135.0
2022-02-18 15:30:00,83.18,83.18,82.96,83.09,42282.0,80.4943,80.4943,80.2814,80.4072,42282.0
2022-02-18 15:35:00,83.09,83.32,83.04,83.23,33934.0,80.4072,80.6298,80.3588,80.5427,33934.0
2022-02-18 15:40:00,83.22,83.53,83.2,83.5,69809.0,80.533,80.833,80.5137,80.804,69809.0
2022-02-18 15:45:00,83.52,83.63,83.31,83.54,89896.0,80.8233,80.9298,80.6201,80.8427,89896.0
2022-02-18 15:50:00,83.52,83.52,83.21,83.36,84505.0,80.8233,80.8233,80.5233,80.6685,84505.0
2022-02-18 15:55:00,83.34,83.5,83.28,83.45,207078.0,80.6491,80.804,80.5911,80.7556,207078.0
2022-02-22 09:30:00,81.87,82.55,81.09,81.41,159130.0,79.2266,79.8846,78.4718,78.7814,159130.0
2022-02-22 09:35:00,81.47,82.07,81.3,81.9,77585.0,78.8395,79.4201,78.675,79.2556,77585.0
2022-02-22 09:40:00,81.89,82.05,81.47,81.61,81487.0,79.246,79.4008,78.8395,78.975,81487.0
2022-02-22 09:45:00,81.63,82.3,81.61,82.25,60063.0,78.9943,79.6427,78.975,79.5943,60063.0
2022-02-22 09:50:00,82.2,82.8,82.13,82.8,45142.0,79.5459,80.1266,79.4782,80.1266,45142.0
2022-02-22 09:55:00,82.83,82.87,82.05,82.3,44984.0,80.1556,80.1943,79.4008,79.6427,44984.0
2022-02-22 10:00:00,82.24,82.24,81.7,81.96,65768.0,79.5847,79.5847,79.0621,79.3137,65768.0
2022-02-22 10:05:00,81.98,82.17,81.66,82.16,33342.0,79.333,79.5169,79.0234,79.5072,33342.0
2022-02-22 10:10:00,82.11,82.52,82.07,82.44,30923.0,79.4588,79.8556,79.4201,79.7782,30923.0
2022-02-22 10:15:00,82.46,82.62,82.38,82.49,40500.0,79.7975,79.9524,79.7201,79.8266,40500.0
2022-02-22 10:20:00,82.44,82.46,82.16,82.16,34757.0,79.7782,79.7975,79.5072,79.5072,34757.0
2022-02-22 10:25:00,82.17,82.58,82.16,82.58,23215.0,79.5169,79.9137,79.5072,79.9137,23215.0
2022-02-22 10:30:00,82.51,82.53,82.2,82.42,12558.0,79.8459,79.8653,79.5459,79.7588,12558.0
2022-02-22 10:35:00,82.42,82.45,82.24,82.25,24012.0,79.7588,79.7879,79.5847,79.5943,24012.0
2022-02-22 10:40:00,82.24,82.52,82.2,82.5,27815.0,79.5847,79.8556,79.5459,79.8363,27815.0
2022-02-22 10:45:00,82.5,82.58,82.2,82.2,39223.0,79.8363,79.9137,79.5459,79.5459,39223.0
2022-02-22 10:50:00,82.16,82.18,81.86,82.13,29751.0,79.5072,79.5266,79.2169,79.4782,29751.0
2022-02-22 10:55:00,82.12,82.15,81.74,81.78,31402.0,79.4685,79.4976,79.1008,79.1395,31402.0
2022-02-22 11:00:00,81.78,81.99,81.78,81.81,37248.0,79.1395,79.3427,79.1395,79.1685,37248.0
2022-02-22 11:05:00,81.81,81.87,81.45,81.45,27186.0,79.1685,79.2266,78.8202,78.8202,27186.0
2022-02-22 11:10:00,81.45,81.68,81.38,81.43,21343.0,78.8202,79.0427,78.7524,78.8008,21343.0
2022-02-22 11:15:00,81.48,81.54,81.18,81.35,22423.0,78.8492,78.9073,78.5589,78.7234,22423.0
2022-02-22 11:20:00,81.34,81.52,81.26,81.5,16057.0,78.7137,78.8879,78.6363,78.8685,16057.0
2022-02-22 11:25:00,81.52,81.79,81.45,81.56,97255.0,78.8879,79.1492,78.8202,78.9266,97255.0
2022-02-22 11:30:00,81.57,81.69,81.49,81.66,48952.0,78.9363,79.0524,78.8589,79.0234,48952.0
2022-02-22 11:35:00,81.65,81.71,81.5,81.65,37375.0,79.0137,79.0718,78.8685,79.0137,37375.0
2022-02-22 11:40:00,81.66,81.82,81.61,81.68,47444.0,79.0234,79.1782,78.975,79.0427,47444.0
2022-02-22 11:45:00,81.71,81.81,81.64,81.75,28356.0,79.0718,79.1685,79.004,79.1105,28356.0
2022-02-22 11:50:00,81.75,81.78,81.53,81.56,47915.0,79.1105,79.1395,78.8976,78.9266,47915.0
2022-02-22 11:55:00,81.56,81.64,81.35,81.45,41245.0,78.9266,79.004,78.7234,78.8202,41245.0
2022-02-22 12:00:00,81.45,81.57,81.32,81.49,29087.0,78.8202,78.9363,78.6944,78.8589,29087.0
2022-02-22 12:05:00,81.47,81.54,81.2,81.31,54701.0,78.8395,78.9073,78.5782,78.6847,54701.0
2022-02-22 12:10:00,81.31,81.31,80.74,80.77,27970.0,78.6847,78.6847,78.1331,78.1621,27970.0
2022-02-22 12:15:00,80.77,80.79,80.61,80.64,30238.0,78.1621,78.1815,78.0073,78.0363,30238.0
2022-02-22 12:20:00,80.62,80.76,80.56,80.69,10320.0,78.017,78.1524,77.9589,78.0847,10320.0
2022-02-22 12:25:00,80.66,80.92,80.63,80.83,22866.0,78.0557,78.3073,78.0266,78.2202,22866.0
2022-02-22 12:30:00,80.81,80.99,80.65,80.84,30351.0,78.2008,78.375,78.046,78.2299,30351.0
2022-02-22 12:35:00,80.85,81.01,80.83,80.95,35866.0,78.2395,78.3944,78.2202,78.3363,35866.0
2022-02-22 12:40:00,80.95,81.08,80.89,80.99,38503.0,78.3363,78.4621,78.2782,78.375,38503.0
2022-02-22 12:45:00,80.98,81.04,80.8,80.85,14375.0,78.3653,78.4234,78.1911,78.2395,14375.0
2022-02-22 12:50:00,80.87,81.06,80.87,81.02,16322.0,78.2589,78.4428,78.2589,78.404,16322.0
2022-02-22 12:55:00,81.02,81.17,80.99,81.12,24098.0,78.404,78.5492,78.375,78.5008,24098.0
2022-02-22 13:00:00,81.13,81.19,80.99,81.11,19674.0,78.5105,78.5686,78.375,78.4911,19674.0
2022-02-22 13:05:00,81.13,81.23,81.06,81.13,23752.0,78.5105,78.6073,78.4428,78.5105,23752.0
2022-02-22 13:10:00,81.15,81.28,81.11,81.26,35382.0,78.5298,78.6556,78.4911,78.6363,35382.0
2022-02-22 13:15:00,81.24,81.25,80.83,80.83,50892.0,78.6169,78.6266,78.2202,78.2202,50892.0
2022-02-22 13:20:00,80.83,81.04,80.81,81.01,48221.0,78.2202,78.4234,78.2008,78.3944,48221.0
2022-02-22 13:25:00,81.0,81.03,80.83,80.93,42006.0,78.3847,78.4137,78.2202,78.3169,42006.0
2022-02-22 13:30:00,80.9,81.14,80.82,81.09,44426.0,78.2879,78.5202,78.2105,78.4718,44426.0
2022-02-22 13:35:00,81.05,81.05,80.87,80.93,66482.0,78.4331,78.4331,78.2589,78.3169,66482.0
2022-02-22 13:40:00,80.92,81.02,80.76,80.78,115078.0,78.3073,78.404,78.1524,78.1718,115078.0
2022-02-22 13:45:00,80.76,80.76,80.41,80.45,28367.0,78.1524,78.1524,77.8137,77.8524,28367.0
2022-02-22 13:50:00,80.45,80.56,80.18,80.18,27699.0,77.8524,77.9589,77.5912,77.5912,27699.0
2022-02-22 13:55:00,80.14,80.28,80.12,80.28,29439.0,77.5525,77.6879,77.5331,77.6879,29439.0
2022-02-22 14:00:00,80.27,80.28,79.96,80.03,30787.0,77.6783,77.6879,77.3783,77.446,30787.0
2022-02-22 14:05:00,80.01,80.1,79.88,79.9,40724.0,77.4267,77.5137,77.3008,77.3202,40724.0
2022-02-22 14:10:00,79.91,80.16,79.85,80.09,51320.0,77.3299,77.5718,77.2718,77.5041,51320.0
2022-02-22 14:15:00,80.06,80.4,80.04,80.38,35306.0,77.475,77.8041,77.4557,77.7847,35306.0
2022-02-22 14:20:00,80.4,80.5,79.97,80.11,34705.0,77.8041,77.9008,77.3879,77.5234,34705.0
2022-02-22 14:25:00,80.13,80.68,80.13,80.5,46383.0,77.5428,78.075,77.5428,77.9008,46383.0
2022-02-22 14:30:00,80.47,80.72,80.36,80.41,49867.0,77.8718,78.1137,77.7654,77.8137,49867.0
2022-02-22 14:35:00,80.39,80.51,80.31,80.34,23609.0,77.7944,77.9105,77.717,77.746,23609.0
2022-02-22 14:40:00,80.36,80.52,80.18,80.25,27239.0,77.7654,77.9202,77.5912,77.6589,27239.0
2022-02-22 14:45:00,80.25,80.58,80.05,80.53,19448.0,77.6589,77.9782,77.4654,77.9299,19448.0
2022-02-22 14:50:00,80.55,80.94,80.54,80.83,31009.0,77.9492,78.3266,77.9395,78.2202,31009.0
2022-02-22 14:55:00,80.84,81.23,80.79,81.1,33819.0,78.2299,78.6073,78.1815,78.4815,33819.0
2022-02-22 15:00:00,81.1,81.46,81.05,81.46,16455.0,78.4815,78.8298,78.4331,78.8298,16455.0
2022-02-22 15:05:00,81.45,81.61,81.37,81.37,25716.0,78.8202,78.975,78.7427,78.7427,25716.0
2022-02-22 15:10:00,81.35,81.54,81.3,81.32,21460.0,78.7234,78.9073,78.675,78.6944,21460.0
2022-02-22 15:15:00,81.36,81.5,81.22,81.28,21481.0,78.7331,78.8685,78.5976,78.6556,21481.0
2022-02-22 15:20:00,81.24,81.29,80.75,80.89,22070.0,78.6169,78.6653,78.1428,78.2782,22070.0
2022-02-22 15:25:00,80.88,81.19,80.86,80.98,28612.0,78.2686,78.5686,78.2492,78.3653,28612.0
2022-02-22 15:30:00,80.99,80.99,80.77,80.85,40769.0,78.375,78.375,78.1621,78.2395,40769.0
2022-02-22 15:35:00,80.87,81.01,80.76,81.01,49925.0,78.2589,78.3944,78.1524,78.3944,49925.0
2022-02-22 15:40:00,81.04,81.1,80.9,80.96,122279.0,78.4234,78.4815,78.2879,78.346,122279.0
2022-02-22 15:45:00,80.95,80.95,80.52,80.56,91745.0,78.3363,78.3363,77.9202,77.9589,91745.0
2022-02-22 15:50:00,80.54,80.57,80.34,80.39,155563.0,77.9395,77.9686,77.746,77.7944,155563.0
2022-02-22 15:55:00,80.39,80.66,80.32,80.41,229178.0,77.7944,78.0557,77.7266,77.8137,229178.0
2022-02-23 09:30:00,81.07,81.3,80.47,80.8,114141.0,78.4524,78.675,77.8718,78.1911,114141.0
2022-02-23 09:35:00,80.74,81.25,80.52,81.08,42416.0,78.1331,78.6266,77.9202,78.4621,42416.0
2022-02-23 09:40:00,81.08,81.18,80.43,80.55,67805.0,78.4621,78.5589,77.8331,77.9492,67805.0
2022-02-23 09:45:00,80.56,80.76,80.46,80.49,53760.0,77.9589,78.1524,77.8621,77.8912,53760.0
2022-02-23 09:50:00,80.53,80.69,80.37,80.61,69001.0,77.9299,78.0847,77.775,78.0073,69001.0
2022-02-23 09:55:00,80.59,80.81,80.55,80.67,52534.0,77.9879,78.2008,77.9492,78.0653,52534.0
2022-02-23 10:00:00,80.66,80.66,80.15,80.41,35434.0,78.0557,78.0557,77.5621,77.8137,35434.0
2022-02-23 10:05:00,80.36,80.43,79.99,80.04,36897.0,77.7654,77.8331,77.4073,77.4557,36897.0
2022-02-23 10:10:00,80.05,80.27,79.98,80.13,56201.0,77.4654,77.6783,77.3976,77.5428,56201.0
2022-02-23 10:15:00,80.09,80.1,79.8,79.87,48805.0,77.5041,77.5137,77.2234,77.2912,48805.0
2022-02-23 10:20:00,79.88,80.09,79.68,79.68,46059.0,77.3008,77.5041,77.1073,77.1073,46059.0
2022-02-23 10:25:00,79.64,79.65,79.16,79.48,102787.0,77.0686,77.0783,76.6041,76.9138,102787.0
2022-02-23 10:30:00,79.48,79.65,79.27,79.47,97998.0,76.9138,77.0783,76.7105,76.9041,97998.0
2022-02-23 10:35:00,79.49,79.8,79.47,79.52,29275.0,76.9234,77.2234,76.9041,76.9525,29275.0
2022-02-23 10:40:00,79.56,79.64,79.2,79.42,34075.0,76.9912,77.0686,76.6428,76.8557,34075.0
2022-02-23 10:45:00,79.41,79.72,79.36,79.57,28120.0,76.846,77.146,76.7976,77.0009,28120.0
2022-02-23 10:50:00,79.55,79.78,79.55,79.77,18650.0,76.9815,77.2041,76.9815,77.1944,18650.0
2022-02-23 10:55:00,79.79,79.84,79.59,79.64,45086.0,77.2138,77.2621,77.0202,77.0686,45086.0
2022-02-23 11:00:00,79.62,79.7,79.34,79.43,47842.0,77.0492,77.1267,76.7783,76.8654,47842.0
2022-02-23 11:05:00,79.47,79.55,79.36,79.37,16620.0,76.9041,76.9815,76.7976,76.8073,16620.0
2022-02-23 11:10:00,79.4,79.45,79.29,79.41,13372.0,76.8363,76.8847,76.7299,76.846,13372.0
2022-02-23 11:15:00,79.39,79.42,79.25,79.3,45591.0,76.8267,76.8557,76.6912,76.7396,45591.0
2022-02-23 11:20:00,79.31,79.37,79.21,79.37,47077.0,76.7493,76.8073,76.6525,76.8073,47077.0
2022-02-23 11:25:00,79.31,79.47,79.28,79.39,33171.0,76.7493,76.9041,76.7202,76.8267,33171.0
2022-02-23 11:30:00,79.41,79.62,79.29,79.51,16256.0,76.846,77.0492,76.7299,76.9428,16256.0
2022-02-23 11:35:00,79.51,79.74,79.5,79.67,17032.0,76.9428,77.1654,76.9331,77.0976,17032.0
2022-02-23 11:40:00,79.68,79.75,79.6,79.6,30225.0,77.1073,77.175,77.0299,77.0299,30225.0
2022-02-23 11:45:00,79.61,79.85,79.5,79.85,32761.0,77.0396,77.2718,76.9331,77.2718,32761.0
2022-02-23 11:50:00,79.83,80.03,79.72,79.94,52499.0,77.2525,77.446,77.146,77.3589,52499.0
2022-02-23 11:55:00,79.94,80.16,79.94,80.13,60992.0,77.3589,77.5718,77.3589,77.5428,60992.0
2022-02-23 12:00:00,80.14,80.24,80.09,80.13,58917.0,77.5525,77.6492,77.5041,77.5428,58917.0
2022-02-23 12:05:00,80.12,80.31,80.1,80.31,19682.0,77.5331,77.717,77.5137,77.717,19682.0
2022-02-23 12:10:00,80.32,80.38,80.18,80.31,44655.0,77.7266,77.7847,77.5912,77.717,44655.0
2022-02-23 12:15:00,80.31,80.36,80.19,80.3,73614.0,77.717,77.7654,77.6008,77.7073,73614.0
2022-02-23 12:20:00,80.27,80.48,80.26,80.4,33714.0,77.6783,77.8815,77.6686,77.8041,33714.0
2022-02-23 12:25:00,80.41,80.43,80.3,80.3,39221.0,77.8137,77.8331,77.7073,77.7073,39221.0
2022-02-23 12:30:00,80.32,80.34,80.19,80.24,34372.0,77.7266,77.746,77.6008,77.6492,34372.0
2022-02-23 12:35:00,80.24,80.3,80.14,80.15,46175.0,77.6492,77.7073,77.5525,77.5621,46175.0
2022-02-23 12:40:00,80.17,80.22,80.07,80.09,29211.0,77.5815,77.6299,77.4847,77.5041,29211.0
2022-02-23 12:45:00,80.08,80.12,80.01,80.09,24333.0,77.4944,77.5331,77.4267,77.5041,24333.0
2022-02-23 12:50:00,80.08,80.09,79.63,79.69,19685.0,77.4944,77.5041,77.0589,77.117,19685.0
2022-02-23 12:55:00,79.68,79.72,79.63,79.7,12104.0,77.1073,77.146,77.0589,77.1267,12104.0
2022-02-23 13:00:00,79.73,79.73,79.57,79.65,15026.0,77.1557,77.1557,77.0009,77.0783,15026.0
2022-02-23 13:05:00,79.67,79.7,79.55,79.64,27443.0,77.0976,77.1267,76.9815,77.0686,27443.0
2022-02-23 13:10:00,79.65,79.65,79.33,79.33,20764.0,77.0783,77.0783,76.7686,76.7686,20764.0
2022-02-23 13:15:00,79.32,79.47,79.21,79.43,13844.0,76.7589,76.9041,76.6525,76.8654,13844.0
2022-02-23 13:20:00,79.41,79.46,79.18,79.23,42719.0,76.846,76.8944,76.6235,76.6718,42719.0
2022-02-23 13:25:00,79.24,79.33,79.17,79.19,39165.0,76.6815,76.7686,76.6138,76.6331,39165.0
2022-02-23 13:30:00,79.21,79.27,78.98,78.99,31288.0,76.6525,76.7105,76.4299,76.4396,31288.0
2022-02-23 13:35:00,78.98,79.34,78.97,79.34,46115.0,76.4299,76.7783,76.4202,76.7783,46115.0
2022-02-23 13:40:00,79.33,79.46,79.31,79.42,42424.0,76.7686,76.8944,76.7493,76.8557,42424.0
2022-02-23 13:45:00,79.42,79.7,79.41,79.66,40445.0,76.8557,77.1267,76.846,77.088,40445.0
2022-02-23 13:50:00,79.65,79.69,79.42,79.49,46411.0,77.0783,77.117,76.8557,76.9234,46411.0
2022-02-23 13:55:00,79.51,79.65,79.47,79.64,18039.0,76.9428,77.0783,76.9041,77.0686,18039.0
2022-02-23 14:00:00,79.62,79.77,79.31,79.34,46484.0,77.0492,77.1944,76.7493,76.7783,46484.0
2022-02-23 14:05:00,79.36,79.48,79.31,79.41,22531.0,76.7976,76.9138,76.7493,76.846,22531.0
2022-02-23 14:10:00,79.44,79.48,79.33,79.42,23990.0,76.8751,76.9138,76.7686,76.8557,23990.0
2022-02-23 14:15:00,79.41,79.47,79.21,79.37,22638.0,76.846,76.9041,76.6525,76.8073,22638.0
2022-02-23 14:20:00,79.37,79.4,79.03,79.03,26678.0,76.8073,76.8363,76.4783,76.4783,26678.0
2022-02-23 14:25:00,79.08,79.11,78.82,78.88,40425.0,76.5267,76.5557,76.2751,76.3331,40425.0
2022-02-23 14:30:00,78.92,78.92,78.75,78.8,36138.0,76.3718,76.3718,76.2073,76.2557,36138.0
2022-02-23 14:35:00,78.84,78.9,78.74,78.75,16748.0,76.2944,76.3525,76.1977,76.2073,16748.0
2022-02-23 14:40:00,78.73,78.74,78.54,78.66,32046.0,76.188,76.1977,76.0041,76.1202,32046.0
2022-02-23 14:45:00,78.68,78.98,78.64,78.86,25482.0,76.1396,76.4299,76.1009,76.3138,25482.0
2022-02-23 14:50:00,78.82,78.95,78.78,78.79,24543.0,76.2751,76.4009,76.2364,76.246,24543.0
2022-02-23 14:55:00,78.8,79.01,78.78,78.88,25942.0,76.2557,76.4589,76.2364,76.3331,25942.0
2022-02-23 15:00:00,78.89,78.95,78.69,78.75,27810.0,76.3428,76.4009,76.1493,76.2073,27810.0
2022-02-23 15:05:00,78.75,78.87,78.56,78.61,28249.0,76.2073,76.3235,76.0235,76.0719,28249.0
2022-02-23 15:10:00,78.61,78.78,78.51,78.76,40510.0,76.0719,76.2364,75.9751,76.217,40510.0
2022-02-23 15:15:00,78.76,78.99,78.68,78.81,39948.0,76.217,76.4396,76.1396,76.2654,39948.0
2022-02-23 15:20:00,78.83,78.87,78.63,78.73,86335.0,76.2848,76.3235,76.0912,76.188,86335.0
2022-02-23 15:25:00,78.72,78.87,78.66,78.7,48311.0,76.1783,76.3235,76.1202,76.1589,48311.0
2022-02-23 15:30:00,78.67,78.7,78.43,78.55,53233.0,76.1299,76.1589,75.8977,76.0138,53233.0
2022-02-23 15:35:00,78.55,78.68,78.4,78.4,47398.0,76.0138,76.1396,75.8686,75.8686,47398.0
2022-02-23 15:40:00,78.38,78.49,78.3,78.36,51177.0,75.8493,75.9557,75.7719,75.8299,51177.0
2022-02-23 15:45:00,78.35,78.45,78.06,78.06,116319.0,75.8203,75.917,75.5396,75.5396,116319.0
2022-02-23 15:50:00,78.05,78.17,77.91,77.92,130184.0,75.5299,75.6461,75.3945,75.4041,130184.0
2022-02-23 15:55:00,77.92,78.23,77.92,78.15,217935.0,75.4041,75.7041,75.4041,75.6267,217935.0
2022-02-24 09:30:00,76.03,76.55,75.53,76.45,198515.0,73.5752,74.0784,73.0913,73.9816,198515.0
2022-02-24 09:35:00,76.46,77.72,76.42,77.68,86728.0,73.9913,75.2106,73.9526,75.1719,86728.0
2022-02-24 09:40:00,77.65,78.14,77.24,77.67,185404.0,75.1429,75.617,74.7461,75.1622,185404.0
2022-02-24 09:45:00,77.56,79.0,77.56,79.0,70478.0,75.0558,76.4493,75.0558,76.4493,70478.0
2022-02-24 09:50:00,78.99,79.3,78.57,79.24,196139.0,76.4396,76.7396,76.0331,76.6815,196139.0
2022-02-24 09:55:00,79.29,80.28,79.14,79.97,265890.0,76.7299,77.6879,76.5847,77.3879,265890.0
2022-02-24 10:00:00,80.01,80.43,79.85,80.3,432773.0,77.4267,77.8331,77.2718,77.7073,432773.0
2022-02-24 10:05:00,80.31,80.62,79.88,80.62,361028.0,77.717,78.017,77.3008,78.017,361028.0
2022-02-24 10:10:00,80.57,81.14,80.29,81.06,121782.0,77.9686,78.5202,77.6976,78.4428,121782.0
2022-02-24 10:15:00,81.0,81.08,80.67,80.69,150744.0,78.3847,78.4621,78.0653,78.0847,150744.0
2022-02-24 10:20:00,80.67,80.69,80.19,80.24,155700.0,78.0653,78.0847,77.6008,77.6492,155700.0
2022-02-24 10:25:00,80.27,80.45,79.89,80.09,62126.0,77.6783,77.8524,77.3105,77.5041,62126.0
2022-02-24 10:30:00,80.05,80.34,79.71,80.22,48465.0,77.4654,77.746,77.1363,77.6299,48465.0
2022-02-24 10:35:00,80.16,80.27,79.47,80.04,47519.0,77.5718,77.6783,76.9041,77.4557,47519.0
2022-02-24 10:40:00,80.0,80.34,79.8,80.19,85464.0,77.417,77.746,77.2234,77.6008,85464.0
2022-02-24 10:45:00,80.15,80.45,80.06,80.31,20851.0,77.5621,77.8524,77.475,77.717,20851.0
2022-02-24 10:50:00,80.32,80.73,80.09,80.65,27731.0,77.7266,78.1234,77.5041,78.046,27731.0
2022-02-24 10:55:00,80.62,80.96,80.51,80.73,132791.0,78.017,78.346,77.9105,78.1234,132791.0
2022-02-24 11:00:00,80.75,80.8,80.24,80.29,89880.0,78.1428,78.1911,77.6492,77.6976,89880.0
2022-02-24 11:05:00,80.28,80.65,80.09,80.6,60477.0,77.6879,78.046,77.5041,77.9976,60477.0
2022-02-24 11:10:00,80.61,80.61,80.31,80.56,46579.0,78.0073,78.0073,77.717,77.9589,46579.0
2022-02-24 11:15:00,80.56,80.69,80.4,80.55,32840.0,77.9589,78.0847,77.8041,77.9492,32840.0
2022-02-24 11:20:00,80.51,80.58,80.09,80.19,21776.0,77.9105,77.9782,77.5041,77.6008,21776.0
2022-02-24 11:25:00,80.21,80.32,79.97,80.01,35511.0,77.6202,77.7266,77.3879,77.4267,35511.0
2022-02-24 11:30:00,80.01,80.22,79.86,80.21,28257.0,77.4267,77.6299,77.2815,77.6202,28257.0
2022-02-24 11:35:00,80.2,80.26,79.97,80.26,15329.0,77.6105,77.6686,77.3879,77.6686,15329.0
2022-02-24 11:40:00,80.23,80.23,79.85,80.04,37780.0,77.6395,77.6395,77.2718,77.4557,37780.0
2022-02-24 11:45:00,80.07,80.23,79.84,80.2,15056.0,77.4847,77.6395,77.2621,77.6105,15056.0
2022-02-24 11:50:00,80.23,80.63,80.23,80.57,16303.0,77.6395,78.0266,77.6395,77.9686,16303.0
2022-02-24 11:55:00,80.54,80.58,80.42,80.42,19866.0,77.9395,77.9782,77.8234,77.8234,19866.0
2022-02-24 12:00:00,80.42,80.69,80.38,80.58,18854.0,77.8234,78.0847,77.7847,77.9782,18854.0
2022-02-24 12:05:00,80.55,80.61,80.07,80.13,17369.0,77.9492,78.0073,77.4847,77.5428,17369.0
2022-02-24 12:10:00,80.16,80.26,80.03,80.06,10563.0,77.5718,77.6686,77.446,77.475,10563.0
2022-02-24 12:15:00,80.03,80.15,79.95,80.06,47525.0,77.446,77.5621,77.3686,77.475,47525.0
2022-02-24 12:20:00,80.11,80.13,79.78,79.78,20368.0,77.5234,77.5428,77.2041,77.2041,20368.0
2022-02-24 12:25:00,79.81,79.99,79.74,79.99,14520.0,77.2331,77.4073,77.1654,77.4073,14520.0
2022-02-24 12:30:00,80.0,80.15,79.65,79.89,28626.0,77.417,77.5621,77.0783,77.3105,28626.0
2022-02-24 12:35:00,79.89,80.28,79.88,80.28,25545.0,77.3105,77.6879,77.3008,77.6879,25545.0
2022-02-24 12:40:00,80.3,80.45,80.19,80.28,23622.0,77.7073,77.8524,77.6008,77.6879,23622.0
2022-02-24 12:45:00,80.36,80.46,80.22,80.26,7143.0,77.7654,77.8621,77.6299,77.6686,7143.0
2022-02-24 12:50:00,80.28,80.35,80.08,80.23,11943.0,77.6879,77.7557,77.4944,77.6395,11943.0
2022-02-24 12:55:00,80.2,80.43,79.7,79.73,120213.0,77.6105,77.8331,77.1267,77.1557,120213.0
2022-02-24 13:00:00,79.71,79.77,79.38,79.54,19070.0,77.1363,77.1944,76.817,76.9718,19070.0
2022-02-24 13:05:00,79.55,79.89,79.55,79.87,26549.0,76.9815,77.3105,76.9815,77.2912,26549.0
2022-02-24 13:10:00,79.87,80.01,79.77,79.81,15846.0,77.2912,77.4267,77.1944,77.2331,15846.0
2022-02-24 13:15:00,79.84,79.96,79.67,79.89,26699.0,77.2621,77.3783,77.0976,77.3105,26699.0
2022-02-24 13:20:00,79.85,79.92,79.46,79.5,19180.0,77.2718,77.3396,76.8944,76.9331,19180.0
2022-02-24 13:25:00,79.49,79.77,79.45,79.62,56769.0,76.9234,77.1944,76.8847,77.0492,56769.0
2022-02-24 13:30:00,79.64,80.01,79.6,79.86,24232.0,77.0686,77.4267,77.0299,77.2815,24232.0
2022-02-24 13:35:00,79.88,80.15,79.84,80.1,17654.0,77.3008,77.5621,77.2621,77.5137,17654.0
2022-02-24 13:40:00,80.09,80.41,80.06,80.13,24899.0,77.5041,77.8137,77.475,77.5428,24899.0
2022-02-24 13:45:00,80.13,80.92,80.07,80.86,31120.0,77.5428,78.3073,77.4847,78.2492,31120.0
2022-02-24 13:50:00,80.85,80.85,80.53,80.58,21874.0,78.2395,78.2395,77.9299,77.9782,21874.0
2022-02-24 13:55:00,80.59,80.72,80.28,80.33,17352.0,77.9879,78.1137,77.6879,77.7363,17352.0
2022-02-24 14:00:00,80.38,80.47,80.21,80.4,12082.0,77.7847,77.8718,77.6202,77.8041,12082.0
2022-02-24 14:05:00,80.39,80.54,80.27,80.42,22448.0,77.7944,77.9395,77.6783,77.8234,22448.0
2022-02-24 14:10:00,80.46,80.79,80.46,80.79,15312.0,77.8621,78.1815,77.8621,78.1815,15312.0
2022-02-24 14:15:00,80.81,81.0,80.74,80.98,16837.0,78.2008,78.3847,78.1331,78.3653,16837.0
2022-02-24 14:20:00,80.98,81.06,80.78,80.85,19836.0,78.3653,78.4428,78.1718,78.2395,19836.0
2022-02-24 14:25:00,80.86,81.31,80.84,81.27,24489.0,78.2492,78.6847,78.2299,78.646,24489.0
2022-02-24 14:30:00,81.27,81.63,81.26,81.62,18959.0,78.646,78.9943,78.6363,78.9847,18959.0
2022-02-24 14:35:00,81.59,81.79,81.54,81.76,17600.0,78.9556,79.1492,78.9073,79.1201,17600.0
2022-02-24 14:40:00,81.78,81.98,81.73,81.76,48347.0,79.1395,79.333,79.0911,79.1201,48347.0
2022-02-24 14:45:00,81.77,81.91,81.57,81.86,32922.0,79.1298,79.2653,78.9363,79.2169,32922.0
2022-02-24 14:50:00,81.86,81.96,81.76,81.81,25060.0,79.2169,79.3137,79.1201,79.1685,25060.0
2022-02-24 14:55:00,81.84,81.84,81.55,81.67,25696.0,79.1976,79.1976,78.9169,79.0331,25696.0
2022-02-24 15:00:00,81.72,81.92,81.61,81.87,26327.0,79.0814,79.275,78.975,79.2266,26327.0
2022-02-24 15:05:00,81.87,82.03,81.82,81.9,16561.0,79.2266,79.3814,79.1782,79.2556,16561.0
2022-02-24 15:10:00,81.9,82.0,81.85,81.97,27284.0,79.2556,79.3524,79.2072,79.3234,27284.0
2022-02-24 15:15:00,81.98,82.22,81.89,82.14,44104.0,79.333,79.5653,79.246,79.4879,44104.0
2022-02-24 15:20:00,82.16,82.16,81.89,82.05,50795.0,79.5072,79.5072,79.246,79.4008,50795.0
2022-02-24 15:25:00,82.06,82.25,81.86,81.9,76793.0,79.4105,79.5943,79.2169,79.2556,76793.0
2022-02-24 15:30:00,81.92,82.48,81.91,82.46,54072.0,79.275,79.8169,79.2653,79.7975,54072.0
2022-02-24 15:35:00,82.45,82.69,82.42,82.69,45713.0,79.7879,80.0201,79.7588,80.0201,45713.0
2022-02-24 15:40:00,82.7,82.71,82.35,82.35,33086.0,80.0298,80.0395,79.6911,79.6911,33086.0
2022-02-24 15:45:00,82.33,82.61,82.22,82.28,55443.0,79.6717,79.9427,79.5653,79.6234,55443.0
2022-02-24 15:50:00,82.28,82.76,82.28,82.58,84879.0,79.6234,80.0879,79.6234,79.9137,84879.0
2022-02-24 15:55:00,82.57,82.61,82.17,82.34,336007.0,79.904,79.9427,79.5169,79.6814,336007.0
2022-02-25 09:30:00,81.91,82.89,81.6,82.88,56744.0,79.2653,80.2137,78.9653,80.204,56744.0
2022-02-25 09:35:00,82.83,82.84,82.27,82.55,26538.0,80.1556,80.1653,79.6137,79.8846,26538.0
2022-02-25 09:40:00,82.42,82.89,82.03,82.13,37819.0,79.7588,80.2137,79.3814,79.4782,37819.0
2022-02-25 09:45:00,82.26,82.98,82.26,82.98,13604.0,79.604,80.3008,79.604,80.3008,13604.0
2022-02-25 09:50:00,82.92,83.16,82.68,82.86,24148.0,80.2427,80.4749,80.0104,80.1846,24148.0
2022-02-25 09:55:00,82.85,82.97,82.68,82.83,56493.0,80.175,80.2911,80.0104,80.1556,56493.0
2022-02-25 10:00:00,82.78,82.79,82.18,82.48,27700.0,80.1072,80.1169,79.5266,79.8169,27700.0
2022-02-25 10:05:00,82.48,83.17,82.48,83.04,35376.0,79.8169,80.4846,79.8169,80.3588,35376.0
2022-02-25 10:10:00,83.02,83.11,82.68,83.04,28926.0,80.3395,80.4266,80.0104,80.3588,28926.0
2022-02-25 10:15:00,83.05,83.49,82.98,83.48,61676.0,80.3685,80.7943,80.3008,80.7846,61676.0
2022-02-25 10:20:00,83.48,83.74,83.34,83.6,70433.0,80.7846,81.0362,80.6491,80.9007,70433.0
2022-02-25 10:25:00,83.51,83.97,83.51,83.9,25860.0,80.8136,81.2588,80.8136,81.1911,25860.0
2022-02-25 10:30:00,83.93,84.39,83.92,84.36,248281.0,81.2201,81.6652,81.2104,81.6362,248281.0
2022-02-25 10:35:00,84.35,84.55,84.22,84.51,221906.0,81.6265,81.8201,81.5007,81.7814,221906.0
2022-02-25 10:40:00,84.53,84.8,84.46,84.8,29142.0,81.8007,82.062,81.733,82.062,29142.0
2022-02-25 10:45:00,84.77,85.06,84.69,85.02,53880.0,82.033,82.3136,81.9555,82.2749,53880.0
2022-02-25 10:50:00,84.99,85.0,84.78,84.82,24336.0,82.2459,82.2555,82.0426,82.0813,24336.0
2022-02-25 10:55:00,84.81,84.93,84.35,84.53,154227.0,82.0717,82.1878,81.6265,81.8007,154227.0
2022-02-25 11:00:00,84.58,84.72,84.26,84.48,40627.0,81.8491,81.9846,81.5394,81.7523,40627.0
2022-02-25 11:05:00,84.5,84.51,84.27,84.4,16232.0,81.7717,81.7814,81.5491,81.6749,16232.0
2022-02-25 11:10:00,84.35,84.55,84.24,84.42,32686.0,81.6265,81.8201,81.5201,81.6943,32686.0
2022-02-25 11:15:00,84.43,84.46,84.17,84.33,26061.0,81.7039,81.733,81.4523,81.6072,26061.0
2022-02-25 11:20:00,84.38,84.73,84.18,84.73,38174.0,81.6556,81.9943,81.462,81.9943,38174.0
2022-02-25 11:25:00,84.75,84.8,84.43,84.51,40069.0,82.0136,82.062,81.7039,81.7814,40069.0
2022-02-25 11:30:00,84.53,84.61,84.45,84.5,19663.0,81.8007,81.8781,81.7233,81.7717,19663.0
2022-02-25 11:35:00,84.51,84.64,84.42,84.64,30396.0,81.7814,81.9072,81.6943,81.9072,30396.0
2022-02-25 11:40:00,84.65,84.65,84.43,84.56,58255.0,81.9168,81.9168,81.7039,81.8297,58255.0
2022-02-25 11:45:00,84.57,84.68,84.53,84.64,27585.0,81.8394,81.9459,81.8007,81.9072,27585.0
2022-02-25 11:50:00,84.61,84.79,84.57,84.65,67342.0,81.8781,82.0523,81.8394,81.9168,67342.0
2022-02-25 11:55:00,84.65,84.88,84.65,84.76,32909.0,81.9168,82.1394,81.9168,82.0233,32909.0
2022-02-25 12:00:00,84.77,85.09,84.71,85.09,40562.0,82.033,82.3426,81.9749,82.3426,40562.0
2022-02-25 12:05:00,85.08,85.41,85.05,85.4,172289.0,82.333,82.6523,82.3039,82.6426,172289.0
2022-02-25 12:10:00,85.4,85.71,85.24,85.27,319230.0,82.6426,82.9426,82.4878,82.5168,319230.0
2022-02-25 12:15:00,85.28,85.28,85.02,85.09,79604.0,82.5265,82.5265,82.2749,82.3426,79604.0
2022-02-25 12:20:00,85.04,85.26,84.98,85.16,39959.0,82.2942,82.5071,82.2362,82.4104,39959.0
2022-02-25 12:25:00,85.16,85.32,85.02,85.25,33913.0,82.4104,82.5652,82.2749,82.4975,33913.0
2022-02-25 12:30:00,85.29,85.52,85.23,85.38,24031.0,82.5362,82.7587,82.4781,82.6233,24031.0
2022-02-25 12:35:00,85.38,85.44,85.3,85.44,17268.0,82.6233,82.6813,82.5459,82.6813,17268.0
2022-02-25 12:40:00,85.44,85.59,85.4,85.59,22793.0,82.6813,82.8265,82.6426,82.8265,22793.0
2022-02-25 12:45:00,85.57,85.65,85.42,85.52,36365.0,82.8071,82.8845,82.662,82.7587,36365.0
2022-02-25 12:50:00,85.52,85.68,85.45,85.6,75749.0,82.7587,82.9136,82.691,82.8362,75749.0
2022-02-25 12:55:00,85.6,85.83,85.49,85.81,87928.0,82.8362,83.0587,82.7297,83.0394,87928.0
2022-02-25 13:00:00,85.8,86.04,85.79,85.98,123876.0,83.0297,83.262,83.02,83.2039,123876.0
2022-02-25 13:05:00,85.98,85.98,85.64,85.8,97667.0,83.2039,83.2039,82.8749,83.0297,97667.0
2022-02-25 13:10:00,85.84,85.84,85.47,85.55,95431.0,83.0684,83.0684,82.7104,82.7878,95431.0
2022-02-25 13:15:00,85.54,85.66,85.25,85.64,41659.0,82.7781,82.8942,82.4975,82.8749,41659.0
2022-02-25 13:20:00,85.67,85.91,85.61,85.91,67718.0,82.9039,83.1362,82.8458,83.1362,67718.0
2022-02-25 13:25:00,85.92,86.08,85.88,85.95,71404.0,83.1458,83.3007,83.1071,83.1749,71404.0
2022-02-25 13:30:00,85.97,86.2,85.95,86.14,26793.0,83.1942,83.4168,83.1749,83.3587,26793.0
2022-02-25 13:35:00,86.16,86.23,86.02,86.23,30247.0,83.3781,83.4458,83.2426,83.4458,30247.0
2022-02-25 13:40:00,86.2,86.43,86.18,86.3,49525.0,83.4168,83.6394,83.3974,83.5136,49525.0
2022-02-25 13:45:00,86.32,86.35,86.09,86.31,30426.0,83.5329,83.5619,83.3103,83.5232,30426.0
2022-02-25 13:50:00,86.31,86.45,86.28,86.3,21592.0,83.5232,83.6587,83.4942,83.5136,21592.0
2022-02-25 13:55:00,86.27,86.29,85.98,86.05,40258.0,83.4845,83.5039,83.2039,83.2716,40258.0
2022-02-25 14:00:00,86.04,86.28,85.91,86.2,51994.0,83.262,83.4942,83.1362,83.4168,51994.0
2022-02-25 14:05:00,86.17,86.2,85.91,85.95,53219.0,83.3878,83.4168,83.1362,83.1749,53219.0
2022-02-25 14:10:00,85.97,86.01,85.72,85.74,46064.0,83.1942,83.2329,82.9523,82.9716,46064.0
2022-02-25 14:15:00,85.76,85.88,85.75,85.83,32664.0,82.991,83.1071,82.9813,83.0587,32664.0
2022-02-25 14:20:00,85.81,86.06,85.81,86.0,31161.0,83.0394,83.2813,83.0394,83.2232,31161.0
2022-02-25 14:25:00,85.97,86.0,85.85,85.87,20208.0,83.1942,83.2232,83.0781,83.0974,20208.0
2022-02-25 14:30:00,85.89,85.99,85.65,85.73,36208.0,83.1168,83.2136,82.8845,82.962,36208.0
2022-02-25 14:35:00,85.74,86.03,85.74,85.96,51251.0,82.9716,83.2523,82.9716,83.1845,51251.0
2022-02-25 14:40:00,85.94,86.07,85.85,85.98,71700.0,83.1652,83.291,83.0781,83.2039,71700.0
2022-02-25 14:45:00,85.98,86.1,85.86,85.98,43209.0,83.2039,83.32,83.0878,83.2039,43209.0
2022-02-25 14:50:00,85.96,86.04,85.71,85.95,150479.0,83.1845,83.262,82.9426,83.1749,150479.0
2022-02-25 14:55:00,85.96,86.23,85.8,86.17,167449.0,83.1845,83.4458,83.0297,83.3878,167449.0
2022-02-25 15:00:00,86.16,86.31,86.05,86.23,50176.0,83.3781,83.5232,83.2716,83.4458,50176.0
2022-02-25 15:05:00,86.21,86.4,86.2,86.38,54916.0,83.4265,83.6103,83.4168,83.591,54916.0
2022-02-25 15:10:00,86.4,86.46,86.06,86.23,69894.0,83.6103,83.6684,83.2813,83.4458,69894.0
2022-02-25 15:15:00,86.22,86.46,86.21,86.45,61522.0,83.4361,83.6684,83.4265,83.6587,61522.0
2022-02-25 15:20:00,86.45,86.85,86.31,86.77,170908.0,83.6587,84.0458,83.5232,83.9684,170908.0
2022-02-25 15:25:00,86.75,86.77,86.1,86.17,94865.0,83.949,83.9684,83.32,83.3878,94865.0
2022-02-25 15:30:00,86.17,86.28,86.01,86.01,44284.0,83.3878,83.4942,83.2329,83.2329,44284.0
2022-02-25 15:35:00,86.0,86.02,85.76,85.95,38541.0,83.2232,83.2426,82.991,83.1749,38541.0
2022-02-25 15:40:00,85.95,86.2,85.85,85.92,82609.0,83.1749,83.4168,83.0781,83.1458,82609.0
2022-02-25 15:45:00,85.9,86.13,85.89,85.97,67398.0,83.1265,83.3491,83.1168,83.1942,67398.0
2022-02-25 15:50:00,85.98,86.2,85.86,85.86,119845.0,83.2039,83.4168,83.0878,83.0878,119845.0
2022-02-25 15:55:00,85.86,86.1,85.78,86.02,272499.0,83.0878,83.32,83.0104,83.2426,272499.0
2022-02-28 09:30:00,84.69,85.86,84.52,85.26,72712.0,81.9555,83.0878,81.791,82.5071,72712.0
2022-02-28 09:35:00,85.39,85.66,85.01,85.52,26628.0,82.6329,82.8942,82.2652,82.7587,26628.0
2022-02-28 09:40:00,85.51,86.13,85.43,85.92,37897.0,82.7491,83.3491,82.6717,83.1458,37897.0
2022-02-28 09:45:00,85.84,86.18,85.71,85.91,33748.0,83.0684,83.3974,82.9426,83.1362,33748.0
2022-02-28 09:50:00,85.81,85.92,85.6,85.67,27581.0,83.0394,83.1458,82.8362,82.9039,27581.0
2022-02-28 09:55:00,85.75,85.95,85.48,85.95,31455.0,82.9813,83.1749,82.72,83.1749,31455.0
2022-02-28 10:00:00,85.91,86.04,85.22,85.35,27423.0,83.1362,83.262,82.4684,82.5942,27423.0
2022-02-28 10:05:00,85.38,85.46,85.09,85.19,31623.0,82.6233,82.7007,82.3426,82.4394,31623.0
2022-02-28 10:10:00,85.17,85.26,84.81,85.09,47330.0,82.42,82.5071,82.0717,82.3426,47330.0
2022-02-28 10:15:00,85.12,85.17,84.89,85.0,28026.0,82.3717,82.42,82.1491,82.2555,28026.0
2022-02-28 10:20:00,85.03,85.19,85.03,85.11,34166.0,82.2846,82.4394,82.2846,82.362,34166.0
2022-02-28 10:25:00,85.11,85.23,85.02,85.12,28821.0,82.362,82.4781,82.2749,82.3717,28821.0
2022-02-28 10:30:00,85.14,85.37,85.06,85.08,24942.0,82.391,82.6136,82.3136,82.333,24942.0
2022-02-28 10:35:00,85.02,85.31,84.89,85.28,34103.0,82.2749,82.5555,82.1491,82.5265,34103.0
2022-02-28 10:40:00,85.27,85.38,85.09,85.28,38168.0,82.5168,82.6233,82.3426,82.5265,38168.0
2022-02-28 10:45:00,85.31,85.53,85.26,85.5,61293.0,82.5555,82.7684,82.5071,82.7394,61293.0
2022-02-28 10:50:00,85.5,85.63,85.47,85.52,51552.0,82.7394,82.8652,82.7104,82.7587,51552.0
2022-02-28 10:55:00,85.51,85.52,85.23,85.4,20061.0,82.7491,82.7587,82.4781,82.6426,20061.0
2022-02-28 11:00:00,85.41,85.87,85.37,85.86,33220.0,82.6523,83.0974,82.6136,83.0878,33220.0
2022-02-28 11:05:00,85.84,85.84,85.49,85.52,20918.0,83.0684,83.0684,82.7297,82.7587,20918.0
2022-02-28 11:10:00,85.52,85.68,85.33,85.58,28724.0,82.7587,82.9136,82.5749,82.8168,28724.0
2022-02-28 11:15:00,85.59,85.91,85.55,85.76,38546.0,82.8265,83.1362,82.7878,82.991,38546.0
2022-02-28 11:20:00,85.8,85.99,85.77,85.95,15542.0,83.0297,83.2136,83.0007,83.1749,15542.0
2022-02-28 11:25:00,85.95,86.05,85.78,85.95,53895.0,83.1749,83.2716,83.0104,83.1749,53895.0
2022-02-28 11:30:00,85.97,86.12,85.97,86.01,7988.0,83.1942,83.3394,83.1942,83.2329,7988.0
2022-02-28 11:35:00,86.03,86.12,85.77,85.81,11323.0,83.2523,83.3394,83.0007,83.0394,11323.0
2022-02-28 11:40:00,85.8,85.83,85.59,85.7,16094.0,83.0297,83.0587,82.8265,82.9329,16094.0
2022-02-28 11:45:00,85.69,85.7,85.41,85.55,20715.0,82.9233,82.9329,82.6523,82.7878,20715.0
2022-02-28 11:50:00,85.55,85.59,85.4,85.4,7019.0,82.7878,82.8265,82.6426,82.6426,7019.0
2022-02-28 11:55:00,85.42,85.52,85.38,85.44,6903.0,82.662,82.7587,82.6233,82.6813,6903.0
2022-02-28 12:00:00,85.41,85.56,85.37,85.48,13664.0,82.6523,82.7975,82.6136,82.72,13664.0
2022-02-28 12:05:00,85.45,85.46,84.98,84.98,16117.0,82.691,82.7007,82.2362,82.2362,16117.0
2022-02-28 12:10:00,84.95,84.97,84.66,84.67,11862.0,82.2072,82.2265,81.9265,81.9362,11862.0
2022-02-28 12:15:00,84.7,84.83,84.59,84.81,28671.0,81.9652,82.091,81.8588,82.0717,28671.0
2022-02-28 12:20:00,84.8,84.87,84.53,84.56,16626.0,82.062,82.1297,81.8007,81.8297,16626.0
2022-02-28 12:25:00,84.59,84.72,84.53,84.68,19594.0,81.8588,81.9846,81.8007,81.9459,19594.0
2022-02-28 12:30:00,84.66,84.81,84.59,84.78,22810.0,81.9265,82.0717,81.8588,82.0426,22810.0
2022-02-28 12:35:00,84.76,85.05,84.76,85.0,52110.0,82.0233,82.3039,82.0233,82.2555,52110.0
2022-02-28 12:40:00,85.02,85.08,84.87,85.05,28891.0,82.2749,82.333,82.1297,82.3039,28891.0
2022-02-28 12:45:00,85.02,85.05,84.9,85.0,24213.0,82.2749,82.3039,82.1588,82.2555,24213.0
2022-02-28 12:50:00,85.0,85.07,84.84,85.03,18565.0,82.2555,82.3233,82.1007,82.2846,18565.0
2022-02-28 12:55:00,85.01,85.25,84.99,85.24,14264.0,82.2652,82.4975,82.2459,82.4878,14264.0
2022-02-28 13:00:00,85.22,85.36,85.19,85.2,9673.0,82.4684,82.6039,82.4394,82.4491,9673.0
2022-02-28 13:05:00,85.22,85.39,85.2,85.29,9882.0,82.4684,82.6329,82.4491,82.5362,9882.0
2022-02-28 13:10:00,85.27,85.5,85.26,85.29,15857.0,82.5168,82.7394,82.5071,82.5362,15857.0
2022-02-28 13:15:00,85.28,85.29,84.81,84.83,12623.0,82.5265,82.5362,82.0717,82.091,12623.0
2022-02-28 13:20:00,84.8,84.85,84.73,84.82,14002.0,82.062,82.1104,81.9943,82.0813,14002.0
2022-02-28 13:25:00,84.87,85.06,84.85,84.98,12155.0,82.1297,82.3136,82.1104,82.2362,12155.0
2022-02-28 13:30:00,84.94,85.12,84.87,84.93,10624.0,82.1975,82.3717,82.1297,82.1878,10624.0
2022-02-28 13:35:00,84.97,85.02,84.79,84.95,15384.0,82.2265,82.2749,82.0523,82.2072,15384.0
2022-02-28 13:40:00,84.94,84.98,84.77,84.77,6872.0,82.1975,82.2362,82.033,82.033,6872.0
2022-02-28 13:45:00,84.79,85.0,84.72,85.0,9871.0,82.0523,82.2555,81.9846,82.2555,9871.0
2022-02-28 13:50:00,85.01,85.16,85.0,85.11,14666.0,82.2652,82.4104,82.2555,82.362,14666.0
2022-02-28 13:55:00,85.11,85.23,84.99,85.08,13441.0,82.362,82.4781,82.2459,82.333,13441.0
2022-02-28 14:00:00,85.05,85.09,84.68,84.73,23769.0,82.3039,82.3426,81.9459,81.9943,23769.0
2022-02-28 14:05:00,84.77,84.79,84.45,84.51,22743.0,82.033,82.0523,81.7233,81.7814,22743.0
2022-02-28 14:10:00,84.5,84.59,84.44,84.57,12392.0,81.7717,81.8588,81.7136,81.8394,12392.0
2022-02-28 14:15:00,84.57,84.68,84.44,84.67,13472.0,81.8394,81.9459,81.7136,81.9362,13472.0
2022-02-28 14:20:00,84.66,84.66,84.4,84.44,17693.0,81.9265,81.9265,81.6749,81.7136,17693.0
2022-02-28 14:25:00,84.45,84.61,84.38,84.53,19945.0,81.7233,81.8781,81.6556,81.8007,19945.0
2022-02-28 14:30:00,84.53,84.67,84.46,84.53,11181.0,81.8007,81.9362,81.733,81.8007,11181.0
2022-02-28 14:35:00,84.55,84.8,84.55,84.62,12764.0,81.8201,82.062,81.8201,81.8878,12764.0
2022-02-28 14:40:00,84.64,85.1,84.64,85.1,12452.0,81.9072,82.3523,81.9072,82.3523,12452.0
2022-02-28 14:45:00,85.1,85.13,84.87,84.92,19347.0,82.3523,82.3813,82.1297,82.1781,19347.0
2022-02-28 14:50:00,84.93,85.0,84.85,84.96,9998.0,82.1878,82.2555,82.1104,82.2168,9998.0
2022-02-28 14:55:00,85.05,85.16,85.0,85.09,13325.0,82.3039,82.4104,82.2555,82.3426,13325.0
2022-02-28 15:00:00,85.04,85.13,84.98,84.98,8369.0,82.2942,82.3813,82.2362,82.2362,8369.0
2022-02-28 15:05:00,84.99,84.99,84.77,84.9,14798.0,82.2459,82.2459,82.033,82.1588,14798.0
2022-02-28 15:10:00,84.87,84.89,84.7,84.75,12744.0,82.1297,82.1491,81.9652,82.0136,12744.0
2022-02-28 15:15:00,84.72,84.97,84.69,84.88,12100.0,81.9846,82.2265,81.9555,82.1394,12100.0
2022-02-28 15:20:00,84.91,85.09,84.91,84.98,16338.0,82.1684,82.3426,82.1684,82.2362,16338.0
2022-02-28 15:25:00,84.98,85.02,84.88,84.91,16574.0,82.2362,82.2749,82.1394,82.1684,16574.0
2022-02-28 15:30:00,84.91,84.93,84.63,84.67,19679.0,82.1684,82.1878,81.8975,81.9362,19679.0
2022-02-28 15:35:00,84.69,84.78,84.51,84.55,30005.0,81.9555,82.0426,81.7814,81.8201,30005.0
2022-02-28 15:40:00,84.58,85.03,84.58,85.01,44914.0,81.8491,82.2846,81.8491,82.2652,44914.0
2022-02-28 15:45:00,85.03,85.29,85.01,85.2,53111.0,82.2846,82.5362,82.2652,82.4491,53111.0
2022-02-28 15:50:00,85.19,85.43,85.04,85.25,73115.0,82.4394,82.6717,82.2942,82.4975,73115.0
2022-02-28 15:55:00,85.26,85.51,85.26,85.39,197366.0,82.5071,82.7491,82.5071,82.6329,197366.0
2022-03-01 09:30:00,85.13,86.11,85.13,85.89,41823.0,82.3813,83.3297,82.3813,83.1168,41823.0
2022-03-01 09:35:00,85.88,86.02,85.59,85.87,55873.0,83.1071,83.2426,82.8265,83.0974,55873.0
2022-03-01 09:40:00,85.8,85.88,85.27,85.54,33161.0,83.0297,83.1071,82.5168,82.7781,33161.0
2022-03-01 09:45:00,85.58,85.91,85.41,85.89,43046.0,82.8168,83.1362,82.6523,83.1168,43046.0
2022-03-01 09:50:00,85.85,86.02,85.77,86.02,42153.0,83.0781,83.2426,83.0007,83.2426,42153.0
2022-03-01 09:55:00,86.05,86.1,85.45,85.45,30283.0,83.2716,83.32,82.691,82.691,30283.0
2022-03-01 10:00:00,85.57,85.85,85.23,85.31,14133.0,82.8071,83.0781,82.4781,82.5555,14133.0
2022-03-01 10:05:00,85.23,85.73,85.23,85.56,23542.0,82.4781,82.962,82.4781,82.7975,23542.0
2022-03-01 10:10:00,85.52,85.57,85.37,85.46,18199.0,82.7587,82.8071,82.6136,82.7007,18199.0
2022-03-01 10:15:00,85.43,85.77,85.43,85.74,15924.0,82.6717,83.0007,82.6717,82.9716,15924.0
2022-03-01 10:20:00,85.74,86.06,85.72,85.93,41006.0,82.9716,83.2813,82.9523,83.1555,41006.0
2022-03-01 10:25:00,85.96,86.05,85.87,86.05,13349.0,83.1845,83.2716,83.0974,83.2716,13349.0
2022-03-01 10:30:00,86.04,86.04,85.3,85.46,24544.0,83.262,83.262,82.5459,82.7007,24544.0
2022-03-01 10:35:00,85.46,85.65,85.41,85.44,17971.0,82.7007,82.8845,82.6523,82.6813,17971.0
2022-03-01 10:40:00,85.44,85.45,84.91,84.92,15193.0,82.6813,82.691,82.1684,82.1781,15193.0
2022-03-01 10:45:00,84.99,85.27,84.94,85.27,10748.0,82.2459,82.5168,82.1975,82.5168,10748.0
2022-03-01 10:50:00,85.31,85.53,85.18,85.45,15975.0,82.5555,82.7684,82.4297,82.691,15975.0
2022-03-01 10:55:00,85.36,85.44,85.16,85.26,13406.0,82.6039,82.6813,82.4104,82.5071,13406.0
2022-03-01 11:00:00,85.24,86.01,85.16,85.92,21053.0,82.4878,83.2329,82.4104,83.1458,21053.0
2022-03-01 11:05:00,86.01,86.03,85.81,85.85,7472.0,83.2329,83.2523,83.0394,83.0781,7472.0
2022-03-01 11:10:00,85.86,85.98,85.78,85.86,13519.0,83.0878,83.2039,83.0104,83.0878,13519.0
2022-03-01 11:15:00,85.88,85.93,85.73,85.82,11790.0,83.1071,83.1555,82.962,83.0491,11790.0
2022-03-01 11:20:00,85.81,86.26,85.8,86.22,14531.0,83.0394,83.4749,83.0297,83.4361,14531.0
2022-03-01 11:25:00,86.22,86.23,85.88,85.88,12631.0,83.4361,83.4458,83.1071,83.1071,12631.0
2022-03-01 11:30:00,85.92,85.92,85.61,85.67,14582.0,83.1458,83.1458,82.8458,82.9039,14582.0
2022-03-01 11:35:00,85.68,85.71,85.56,85.7,7615.0,82.9136,82.9426,82.7975,82.9329,7615.0
2022-03-01 11:40:00,85.65,85.78,85.62,85.77,11865.0,82.8845,83.0104,82.8555,83.0007,11865.0
2022-03-01 11:45:00,85.74,85.74,85.42,85.67,16655.0,82.9716,82.9716,82.662,82.9039,16655.0
2022-03-01 11:50:00,85.69,85.7,85.52,85.68,14312.0,82.9233,82.9329,82.7587,82.9136,14312.0
2022-03-01 11:55:00,85.68,85.87,85.46,85.67,34679.0,82.9136,83.0974,82.7007,82.9039,34679.0
2022-03-01 12:00:00,85.65,85.77,85.58,85.71,22029.0,82.8845,83.0007,82.8168,82.9426,22029.0
2022-03-01 12:05:00,85.68,85.77,85.64,85.76,32039.0,82.9136,83.0007,82.8749,82.991,32039.0
2022-03-01 12:10:00,85.73,85.85,85.63,85.85,29204.0,82.962,83.0781,82.8652,83.0781,29204.0
2022-03-01 12:15:00,85.82,86.06,85.71,86.03,20462.0,83.0491,83.2813,82.9426,83.2523,20462.0
2022-03-01 12:20:00,86.02,86.11,85.93,86.08,14648.0,83.2426,83.3297,83.1555,83.3007,14648.0
2022-03-01 12:25:00,86.13,86.37,86.01,86.22,11149.0,83.3491,83.5813,83.2329,83.4361,11149.0
2022-03-01 12:30:00,86.2,86.53,86.13,86.43,9677.0,83.4168,83.7361,83.3491,83.6394,9677.0
2022-03-01 12:35:00,86.44,86.53,86.24,86.51,25813.0,83.649,83.7361,83.4555,83.7168,25813.0
2022-03-01 12:40:00,86.55,86.64,86.46,86.61,7032.0,83.7555,83.8426,83.6684,83.8136,7032.0
2022-03-01 12:45:00,86.62,86.64,86.41,86.56,10081.0,83.8232,83.8426,83.62,83.7652,10081.0
2022-03-01 12:50:00,86.55,86.61,86.45,86.45,7381.0,83.7555,83.8136,83.6587,83.6587,7381.0
2022-03-01 12:55:00,86.48,86.55,86.35,86.51,10794.0,83.6878,83.7555,83.5619,83.7168,10794.0
2022-03-01 13:00:00,86.47,86.63,86.35,86.45,12422.0,83.6781,83.8329,83.5619,83.6587,12422.0
2022-03-01 13:05:00,86.39,86.4,86.2,86.27,14787.0,83.6007,83.6103,83.4168,83.4845,14787.0
2022-03-01 13:10:00,86.31,86.31,86.06,86.16,64155.0,83.5232,83.5232,83.2813,83.3781,64155.0
2022-03-01 13:15:00,86.19,86.2,86.06,86.14,15688.0,83.4071,83.4168,83.2813,83.3587,15688.0
2022-03-01 13:20:00,86.17,86.29,86.17,86.24,9309.0,83.3878,83.5039,83.3878,83.4555,9309.0
2022-03-01 13:25:00,86.24,86.44,86.19,86.43,15925.0,83.4555,83.649,83.4071,83.6394,15925.0
2022-03-01 13:30:00,86.39,86.5,86.21,86.37,10508.0,83.6007,83.7071,83.4265,83.5813,10508.0
2022-03-01 13:35:00,86.3,86.48,86.27,86.38,4863.0,83.5136,83.6878,83.4845,83.591,4863.0
2022-03-01 13:40:00,86.39,86.49,86.32,86.37,20258.0,83.6007,83.6974,83.5329,83.5813,20258.0
2022-03-01 13:45:00,86.34,86.54,86.26,86.36,22647.0,83.5523,83.7458,83.4749,83.5716,22647.0
2022-03-01 13:50:00,86.39,86.64,86.37,86.52,10984.0,83.6007,83.8426,83.5813,83.7265,10984.0
2022-03-01 13:55:00,86.56,86.68,86.49,86.6,10154.0,83.7652,83.8813,83.6974,83.8039,10154.0
2022-03-01 14:00:00,86.6,86.94,86.48,86.83,21074.0,83.8039,84.1329,83.6878,84.0264,21074.0
2022-03-01 14:05:00,86.81,86.95,86.59,86.59,13717.0,84.0071,84.1426,83.7942,83.7942,13717.0
2022-03-01 14:10:00,86.6,86.68,86.38,86.47,28170.0,83.8039,83.8813,83.591,83.6781,28170.0
2022-03-01 14:15:00,86.5,86.7,86.4,86.61,27950.0,83.7071,83.9006,83.6103,83.8136,27950.0
2022-03-01 14:20:00,86.6,86.68,86.47,86.6,31457.0,83.8039,83.8813,83.6781,83.8039,31457.0
2022-03-01 14:25:00,86.62,86.65,86.48,86.56,25432.0,83.8232,83.8523,83.6878,83.7652,25432.0
2022-03-01 14:30:00,86.56,86.66,86.5,86.54,34412.0,83.7652,83.8619,83.7071,83.7458,34412.0
2022-03-01 14:35:00,86.58,86.71,86.5,86.62,18367.0,83.7845,83.9103,83.7071,83.8232,18367.0
2022-03-01 14:40:00,86.59,86.66,86.43,86.43,17582.0,83.7942,83.8619,83.6394,83.6394,17582.0
2022-03-01 14:45:00,86.46,86.48,86.09,86.22,23865.0,83.6684,83.6878,83.3103,83.4361,23865.0
2022-03-01 14:50:00,86.17,86.18,85.93,85.94,44311.0,83.3878,83.3974,83.1555,83.1652,44311.0
2022-03-01 14:55:00,85.96,85.96,85.69,85.79,18916.0,83.1845,83.1845,82.9233,83.02,18916.0
2022-03-01 15:00:00,85.8,86.07,85.72,86.07,33234.0,83.0297,83.291,82.9523,83.291,33234.0
2022-03-01 15:05:00,86.1,86.22,86.03,86.14,28130.0,83.32,83.4361,83.2523,83.3587,28130.0
2022-03-01 15:10:00,86.16,86.19,85.92,86.0,24842.0,83.3781,83.4071,83.1458,83.2232,24842.0
2022-03-01 15:15:00,85.99,86.01,85.79,85.81,19030.0,83.2136,83.2329,83.02,83.0394,19030.0
2022-03-01 15:20:00,85.81,85.89,85.74,85.83,26121.0,83.0394,83.1168,82.9716,83.0587,26121.0
2022-03-01 15:25:00,85.83,85.89,85.72,85.72,28263.0,83.0587,83.1168,82.9523,82.9523,28263.0
2022-03-01 15:30:00,85.7,85.84,85.57,85.7,38161.0,82.9329,83.0684,82.8071,82.9329,38161.0
2022-03-01 15:35:00,85.67,85.68,85.55,85.56,39058.0,82.9039,82.9136,82.7878,82.7975,39058.0
2022-03-01 15:40:00,85.55,85.67,85.43,85.45,39060.0,82.7878,82.9039,82.6717,82.691,39060.0
2022-03-01 15:45:00,85.46,85.49,85.21,85.25,60378.0,82.7007,82.7297,82.4588,82.4975,60378.0
2022-03-01 15:50:00,85.25,85.66,85.14,85.63,66271.0,82.4975,82.8942,82.391,82.8652,66271.0
2022-03-01 15:55:00,85.59,85.93,85.45,85.82,128576.0,82.8265,83.1555,82.691,83.0491,128576.0
2022-03-02 09:30:00,86.47,86.47,85.75,85.88,45785.0,83.6781,83.6781,82.9813,83.1071,45785.0
2022-03-02 09:35:00,85.93,86.17,85.91,86.17,17519.0,83.1555,83.3878,83.1362,83.3878,17519.0
2022-03-02 09:40:00,86.2,86.76,86.19,86.53,26961.0,83.4168,83.9587,83.4071,83.7361,26961.0
2022-03-02 09:45:00,86.46,86.86,86.46,86.58,14040.0,83.6684,84.0555,83.6684,83.7845,14040.0
2022-03-02 09:50:00,86.55,86.95,86.46,86.95,16817.0,83.7555,84.1426,83.6684,84.1426,16817.0
2022-03-02 09:55:00,86.97,87.03,86.48,86.7,21308.0,84.1619,84.22,83.6878,83.9006,21308.0
2022-03-02 10:00:00,86.74,86.83,86.4,86.8,16629.0,83.9394,84.0264,83.6103,83.9974,16629.0
2022-03-02 10:05:00,86.8,86.87,86.3,86.38,16374.0,83.9974,84.0652,83.5136,83.591,16374.0
2022-03-02 10:10:00,86.35,86.57,86.25,86.38,20525.0,83.5619,83.7748,83.4652,83.591,20525.0
2022-03-02 10:15:00,86.33,86.54,86.23,86.45,13321.0,83.5426,83.7458,83.4458,83.6587,13321.0
2022-03-02 10:20:00,86.51,86.62,86.22,86.31,18689.0,83.7168,83.8232,83.4361,83.5232,18689.0
2022-03-02 10:25:00,86.31,87.2,86.21,87.11,19824.0,83.5232,84.3845,83.4265,84.2974,19824.0
2022-03-02 10:30:00,87.24,87.36,86.38,86.58,12687.0,84.4232,84.5393,83.591,83.7845,12687.0
2022-03-02 10:35:00,86.59,87.08,86.57,86.88,28724.0,83.7942,84.2684,83.7748,84.0748,28724.0
2022-03-02 10:40:00,86.96,87.14,86.88,87.06,16346.0,84.1523,84.3264,84.0748,84.249,16346.0
2022-03-02 10:45:00,87.13,87.25,86.92,87.19,14664.0,84.3168,84.4329,84.1135,84.3748,14664.0
2022-03-02 10:50:00,87.27,87.39,87.02,87.07,12800.0,84.4522,84.5684,84.2103,84.2587,12800.0
2022-03-02 10:55:00,87.06,87.23,86.97,87.17,27157.0,84.249,84.4135,84.1619,84.3555,27157.0
2022-03-02 11:00:00,87.16,87.37,86.96,87.37,23610.0,84.3458,84.549,84.1523,84.549,23610.0
2022-03-02 11:05:00,87.38,87.46,87.23,87.33,19610.0,84.5587,84.6361,84.4135,84.5103,19610.0
2022-03-02 11:10:00,87.34,87.64,87.25,87.56,30725.0,84.52,84.8103,84.4329,84.7329,30725.0
2022-03-02 11:15:00,87.57,87.67,87.4,87.42,32406.0,84.7426,84.8393,84.578,84.5974,32406.0
2022-03-02 11:20:00,87.41,87.48,87.26,87.41,20394.0,84.5877,84.6555,84.4426,84.5877,20394.0
2022-03-02 11:25:00,87.4,87.5,87.25,87.25,39182.0,84.578,84.6748,84.4329,84.4329,39182.0
2022-03-02 11:30:00,87.27,87.42,87.25,87.38,26818.0,84.4522,84.5974,84.4329,84.5587,26818.0
2022-03-02 11:35:00,87.37,87.4,87.14,87.31,19395.0,84.549,84.578,84.3264,84.491,19395.0
2022-03-02 11:40:00,87.29,87.37,86.99,87.06,17353.0,84.4716,84.549,84.1813,84.249,17353.0
2022-03-02 11:45:00,87.02,87.21,86.97,87.01,23462.0,84.2103,84.3942,84.1619,84.2006,23462.0
2022-03-02 11:50:00,86.95,87.1,86.91,86.91,18900.0,84.1426,84.2877,84.1039,84.1039,18900.0
2022-03-02 11:55:00,86.9,87.15,86.9,87.08,16580.0,84.0942,84.3361,84.0942,84.2684,16580.0
2022-03-02 12:00:00,87.09,87.2,87.01,87.03,8216.0,84.2781,84.3845,84.2006,84.22,8216.0
2022-03-02 12:05:00,86.98,87.06,86.87,87.0,8171.0,84.1716,84.249,84.0652,84.191,8171.0
2022-03-02 12:10:00,87.03,87.16,86.97,87.0,17756.0,84.22,84.3458,84.1619,84.191,17756.0
2022-03-02 12:15:00,86.97,87.09,86.91,87.02,8983.0,84.1619,84.2781,84.1039,84.2103,8983.0
2022-03-02 12:20:00,86.98,87.05,86.94,86.95,6253.0,84.1716,84.2393,84.1329,84.1426,6253.0
2022-03-02 12:25:00,86.94,87.0,86.79,86.95,13715.0,84.1329,84.191,83.9877,84.1426,13715.0
2022-03-02 12:30:00,86.96,87.17,86.95,87.14,6130.0,84.1523,84.3555,84.1426,84.3264,6130.0
2022-03-02 12:35:00,87.13,87.18,87.0,87.14,7100.0,84.3168,84.3651,84.191,84.3264,7100.0
2022-03-02 12:40:00,87.13,87.13,86.95,86.98,9252.0,84.3168,84.3168,84.1426,84.1716,9252.0
2022-03-02 12:45:00,86.98,87.0,86.85,86.96,7110.0,84.1716,84.191,84.0458,84.1523,7110.0
2022-03-02 12:50:00,86.98,86.98,86.81,86.97,5719.0,84.1716,84.1716,84.0071,84.1619,5719.0
2022-03-02 12:55:00,86.93,86.96,86.85,86.92,8457.0,84.1232,84.1523,84.0458,84.1135,8457.0
2022-03-02 13:00:00,86.93,87.19,86.93,87.14,13233.0,84.1232,84.3748,84.1232,84.3264,13233.0
2022-03-02 13:05:00,87.16,87.2,87.11,87.2,9011.0,84.3458,84.3845,84.2974,84.3845,9011.0
2022-03-02 13:10:00,87.18,87.31,87.15,87.24,13299.0,84.3651,84.491,84.3361,84.4232,13299.0
2022-03-02 13:15:00,87.26,87.38,87.24,87.3,12554.0,84.4426,84.5587,84.4232,84.4813,12554.0
2022-03-02 13:20:00,87.32,87.6,87.3,87.47,20024.0,84.5006,84.7716,84.4813,84.6458,20024.0
2022-03-02 13:25:00,87.41,87.63,87.41,87.62,18630.0,84.5877,84.8006,84.5877,84.7909,18630.0
2022-03-02 13:30:00,87.59,87.75,87.56,87.75,13213.0,84.7619,84.9167,84.7329,84.9167,13213.0
2022-03-02 13:35:00,87.75,87.9,87.72,87.86,40253.0,84.9167,85.0619,84.8877,85.0232,40253.0
2022-03-02 13:40:00,87.86,87.86,87.66,87.7,13487.0,85.0232,85.0232,84.8297,84.8684,13487.0
2022-03-02 13:45:00,87.74,87.77,87.62,87.64,32913.0,84.9071,84.9361,84.7909,84.8103,32913.0
2022-03-02 13:50:00,87.66,87.91,87.66,87.84,36065.0,84.8297,85.0716,84.8297,85.0038,36065.0
2022-03-02 13:55:00,87.83,88.12,87.83,88.12,37049.0,84.9942,85.2748,84.9942,85.2748,37049.0
2022-03-02 14:00:00,88.12,88.17,88.03,88.08,18383.0,85.2748,85.3232,85.1877,85.2361,18383.0
2022-03-02 14:05:00,88.08,88.14,87.98,88.05,11181.0,85.2361,85.2942,85.1393,85.2071,11181.0
2022-03-02 14:10:00,87.99,88.08,87.97,87.99,13480.0,85.149,85.2361,85.1296,85.149,13480.0
2022-03-02 14:15:00,87.98,88.02,87.9,87.96,20595.0,85.1393,85.178,85.0619,85.12,20595.0
2022-03-02 14:20:00,87.97,88.13,87.84,87.92,13578.0,85.1296,85.2845,85.0038,85.0813,13578.0
2022-03-02 14:25:00,87.91,87.93,87.7,87.75,19021.0,85.0716,85.0909,84.8684,84.9167,19021.0
2022-03-02 14:30:00,87.71,87.81,87.56,87.81,16485.0,84.878,84.9748,84.7329,84.9748,16485.0
2022-03-02 14:35:00,87.81,87.87,87.77,87.78,7565.0,84.9748,85.0329,84.9361,84.9458,7565.0
2022-03-02 14:40:00,87.8,87.88,87.79,87.85,10173.0,84.9651,85.0425,84.9555,85.0135,10173.0
2022-03-02 14:45:00,87.81,87.83,87.49,87.55,26061.0,84.9748,84.9942,84.6651,84.7232,26061.0
2022-03-02 14:50:00,87.56,87.73,87.42,87.49,10230.0,84.7329,84.8974,84.5974,84.6651,10230.0
2022-03-02 14:55:00,87.52,87.56,87.33,87.39,17688.0,84.6942,84.7329,84.5103,84.5684,17688.0
2022-03-02 15:00:00,87.45,87.72,87.41,87.63,17205.0,84.6264,84.8877,84.5877,84.8006,17205.0
2022-03-02 15:05:00,87.64,87.75,87.61,87.66,9078.0,84.8103,84.9167,84.7813,84.8297,9078.0
2022-03-02 15:10:00,87.64,87.71,87.45,87.51,15043.0,84.8103,84.878,84.6264,84.6845,15043.0
2022-03-02 15:15:00,87.55,87.57,87.42,87.57,12452.0,84.7232,84.7426,84.5974,84.7426,12452.0
2022-03-02 15:20:00,87.53,87.54,87.38,87.45,14747.0,84.7038,84.7135,84.5587,84.6264,14747.0
2022-03-02 15:25:00,87.47,87.6,87.4,87.56,20084.0,84.6458,84.7716,84.578,84.7329,20084.0
2022-03-02 15:30:00,87.53,87.68,87.5,87.63,22179.0,84.7038,84.849,84.6748,84.8006,22179.0
2022-03-02 15:35:00,87.62,87.66,87.51,87.54,24701.0,84.7909,84.8297,84.6845,84.7135,24701.0
2022-03-02 15:40:00,87.55,87.86,87.49,87.83,40284.0,84.7232,85.0232,84.6651,84.9942,40284.0
2022-03-02 15:45:00,87.84,88.02,87.79,87.93,55920.0,85.0038,85.178,84.9555,85.0909,55920.0
2022-03-02 15:50:00,87.95,88.04,87.75,87.83,67549.0,85.1103,85.1974,84.9167,84.9942,67549.0
2022-03-02 15:55:00,87.81,87.82,87.49,87.57,134192.0,84.9748,84.9845,84.6651,84.7426,134192.0
2022-03-03 09:30:00,88.66,88.66,88.18,88.19,26034.0,85.7974,85.7974,85.3329,85.3425,26034.0
2022-03-03 09:35:00,88.13,88.38,87.58,87.93,6265.0,85.2845,85.5264,84.7522,85.0909,6265.0
2022-03-03 09:40:00,87.88,87.88,87.37,87.39,7940.0,85.0425,85.0425,84.549,84.5684,7940.0
2022-03-03 09:45:00,87.38,87.97,87.38,87.52,13786.0,84.5587,85.1296,84.5587,84.6942,13786.0
2022-03-03 09:50:00,87.52,87.68,87.41,87.41,7338.0,84.6942,84.849,84.5877,84.5877,7338.0
2022-03-03 09:55:00,87.75,87.93,87.69,87.78,6099.0,84.9167,85.0909,84.8587,84.9458,6099.0
2022-03-03 10:00:00,87.71,87.92,87.71,87.85,15937.0,84.878,85.0813,84.878,85.0135,15937.0
2022-03-03 10:05:00,87.85,87.85,87.43,87.56,27467.0,85.0135,85.0135,84.6071,84.7329,27467.0
2022-03-03 10:10:00,87.57,87.66,87.22,87.27,14352.0,84.7426,84.8297,84.4039,84.4522,14352.0
2022-03-03 10:15:00,87.32,87.39,87.11,87.34,5031.0,84.5006,84.5684,84.2974,84.52,5031.0
2022-03-03 10:20:00,87.22,87.3,87.05,87.07,4109.0,84.4039,84.4813,84.2393,84.2587,4109.0
2022-03-03 10:25:00,87.1,87.1,86.86,86.99,8478.0,84.2877,84.2877,84.0555,84.1813,8478.0
2022-03-03 10:30:00,86.94,86.94,86.7,86.73,9839.0,84.1329,84.1329,83.9006,83.9297,9839.0
2022-03-03 10:35:00,86.72,86.77,86.46,86.61,10518.0,83.92,83.9684,83.6684,83.8136,10518.0
2022-03-03 10:40:00,86.61,86.82,86.54,86.68,8222.0,83.8136,84.0168,83.7458,83.8813,8222.0
2022-03-03 10:45:00,86.68,86.83,86.58,86.6,4278.0,83.8813,84.0264,83.7845,83.8039,4278.0
2022-03-03 10:50:00,86.56,86.57,86.35,86.43,6301.0,83.7652,83.7748,83.5619,83.6394,6301.0
2022-03-03 10:55:00,86.38,86.47,86.26,86.34,29043.0,83.591,83.6781,83.4749,83.5523,29043.0
2022-03-03 11:00:00,86.33,86.45,86.13,86.45,20726.0,83.5426,83.6587,83.3491,83.6587,20726.0
2022-03-03 11:05:00,86.48,86.55,86.36,86.48,8328.0,83.6878,83.7555,83.5716,83.6878,8328.0
2022-03-03 11:10:00,86.42,86.5,86.32,86.48,8736.0,83.6297,83.7071,83.5329,83.6878,8736.0
2022-03-03 11:15:00,86.45,86.5,86.27,86.39,24356.0,83.6587,83.7071,83.4845,83.6007,24356.0
2022-03-03 11:20:00,86.42,86.67,86.42,86.67,8223.0,83.6297,83.8716,83.6297,83.8716,8223.0
2022-03-03 11:25:00,86.72,86.96,86.68,86.9,15003.0,83.92,84.1523,83.8813,84.0942,15003.0
2022-03-03 11:30:00,86.88,86.97,86.8,86.87,10502.0,84.0748,84.1619,83.9974,84.0652,10502.0
2022-03-03 11:35:00,86.87,86.87,86.62,86.69,8503.0,84.0652,84.0652,83.8232,83.891,8503.0
2022-03-03 11:40:00,86.68,86.85,86.64,86.85,9002.0,83.8813,84.0458,83.8426,84.0458,9002.0
2022-03-03 11:45:00,86.79,86.95,86.79,86.92,9943.0,83.9877,84.1426,83.9877,84.1135,9943.0
2022-03-03 11:50:00,86.91,86.97,86.82,86.89,6852.0,84.1039,84.1619,84.0168,84.0845,6852.0
2022-03-03 11:55:00,86.86,87.09,86.63,86.98,13810.0,84.0555,84.2781,83.8329,84.1716,13810.0
2022-03-03 12:00:00,86.9,86.91,86.76,86.89,3819.0,84.0942,84.1039,83.9587,84.0845,3819.0
2022-03-03 12:05:00,86.84,87.0,86.75,87.0,4867.0,84.0361,84.191,83.949,84.191,4867.0
2022-03-03 12:10:00,86.93,87.06,86.88,87.0,5881.0,84.1232,84.249,84.0748,84.191,5881.0
2022-03-03 12:15:00,86.96,87.04,86.87,86.87,8779.0,84.1523,84.2297,84.0652,84.0652,8779.0
2022-03-03 12:20:00,86.83,86.9,86.62,86.62,7741.0,84.0264,84.0942,83.8232,83.8232,7741.0
2022-03-03 12:25:00,86.62,86.68,86.37,86.41,5974.0,83.8232,83.8813,83.5813,83.62,5974.0
2022-03-03 12:30:00,86.47,87.23,86.46,87.15,14495.0,83.6781,84.4135,83.6684,84.3361,14495.0
2022-03-03 12:35:00,87.07,87.15,86.91,86.96,10706.0,84.2587,84.3361,84.1039,84.1523,10706.0
2022-03-03 12:40:00,86.93,86.93,86.65,86.75,4361.0,84.1232,84.1232,83.8523,83.949,4361.0
2022-03-03 12:45:00,86.77,86.78,86.51,86.64,8588.0,83.9684,83.9781,83.7168,83.8426,8588.0
2022-03-03 12:50:00,86.66,86.69,86.58,86.61,10709.0,83.8619,83.891,83.7845,83.8136,10709.0
2022-03-03 12:55:00,86.65,86.8,86.63,86.74,5778.0,83.8523,83.9974,83.8329,83.9394,5778.0
2022-03-03 13:00:00,86.74,86.92,86.69,86.91,10623.0,83.9394,84.1135,83.891,84.1039,10623.0
2022-03-03 13:05:00,86.89,87.04,86.77,86.85,6739.0,84.0845,84.2297,83.9684,84.0458,6739.0
2022-03-03 13:10:00,86.82,87.03,86.82,87.02,3839.0,84.0168,84.22,84.0168,84.2103,3839.0
2022-03-03 13:15:00,87.05,87.2,87.03,87.17,8128.0,84.2393,84.3845,84.22,84.3555,8128.0
2022-03-03 13:20:00,87.15,87.19,87.12,87.15,3987.0,84.3361,84.3748,84.3071,84.3361,3987.0
2022-03-03 13:25:00,87.17,87.27,87.17,87.22,5129.0,84.3555,84.4522,84.3555,84.4039,5129.0
2022-03-03 13:30:00,87.18,87.18,86.88,86.97,6103.0,84.3651,84.3651,84.0748,84.1619,6103.0
2022-03-03 13:35:00,86.98,87.03,86.94,86.95,2860.0,84.1716,84.22,84.1329,84.1426,2860.0
2022-03-03 13:40:00,86.91,87.07,86.87,86.97,7952.0,84.1039,84.2587,84.0652,84.1619,7952.0
2022-03-03 13:45:00,86.92,86.96,86.79,86.88,8985.0,84.1135,84.1523,83.9877,84.0748,8985.0
2022-03-03 13:50:00,86.92,86.92,86.78,86.86,11078.0,84.1135,84.1135,83.9781,84.0555,11078.0
2022-03-03 13:55:00,86.87,86.87,86.73,86.85,6310.0,84.0652,84.0652,83.9297,84.0458,6310.0
2022-03-03 14:00:00,86.83,86.9,86.74,86.78,11409.0,84.0264,84.0942,83.9394,83.9781,11409.0
2022-03-03 14:05:00,86.75,86.92,86.7,86.9,13774.0,83.949,84.1135,83.9006,84.0942,13774.0
2022-03-03 14:10:00,86.92,87.05,86.74,87.02,32904.0,84.1135,84.2393,83.9394,84.2103,32904.0
2022-03-03 14:15:00,87.0,87.11,86.95,87.04,43069.0,84.191,84.2974,84.1426,84.2297,43069.0
2022-03-03 14:20:00,87.04,87.04,86.89,86.93,9595.0,84.2297,84.2297,84.0845,84.1232,9595.0
2022-03-03 14:25:00,86.91,86.98,86.9,86.92,10641.0,84.1039,84.1716,84.0942,84.1135,10641.0
2022-03-03 14:30:00,86.91,86.98,86.91,86.97,8101.0,84.1039,84.1716,84.1039,84.1619,8101.0
2022-03-03 14:35:00,86.99,86.99,86.75,86.79,15164.0,84.1813,84.1813,83.949,83.9877,15164.0
2022-03-03 14:40:00,86.83,86.91,86.66,86.7,8510.0,84.0264,84.1039,83.8619,83.9006,8510.0
2022-03-03 14:45:00,86.68,86.7,86.48,86.49,8175.0,83.8813,83.9006,83.6878,83.6974,8175.0
2022-03-03 14:50:00,86.47,86.5,86.17,86.19,15180.0,83.6781,83.7071,83.3878,83.4071,15180.0
2022-03-03 14:55:00,86.19,86.3,86.1,86.29,24054.0,83.4071,83.5136,83.32,83.5039,24054.0
2022-03-03 15:00:00,86.23,86.24,85.92,85.92,24869.0,83.4458,83.4555,83.1458,83.1458,24869.0
2022-03-03 15:05:00,85.94,85.98,85.76,85.84,22697.0,83.1652,83.2039,82.991,83.0684,22697.0
2022-03-03 15:10:00,85.83,86.03,85.79,86.02,25631.0,83.0587,83.2523,83.02,83.2426,25631.0
2022-03-03 15:15:00,86.01,86.1,85.92,86.05,49741.0,83.2329,83.32,83.1458,83.2716,49741.0
2022-03-03 15:20:00,86.04,86.04,85.84,85.94,41359.0,83.262,83.262,83.0684,83.1652,41359.0
2022-03-03 15:25:00,85.93,86.27,85.92,86.27,24983.0,83.1555,83.4845,83.1458,83.4845,24983.0
2022-03-03 15:30:00,86.26,86.35,86.17,86.21,19185.0,83.4749,83.5619,83.3878,83.4265,19185.0
2022-03-03 15:35:00,86.2,86.38,86.04,86.38,34224.0,83.4168,83.591,83.262,83.591,34224.0
2022-03-03 15:40:00,86.37,86.48,86.31,86.35,43379.0,83.5813,83.6878,83.5232,83.5619,43379.0
2022-03-03 15:45:00,86.34,86.56,86.28,86.52,49341.0,83.5523,83.7652,83.4942,83.7265,49341.0
2022-03-03 15:50:00,86.52,86.67,86.39,86.47,40607.0,83.7265,83.8716,83.6007,83.6781,40607.0
2022-03-03 15:55:00,86.47,86.5,86.31,86.49,102328.0,83.6781,83.7071,83.5232,83.6974,102328.0
2022-03-04 09:30:00,86.51,86.51,85.62,85.63,36715.0,83.7168,83.7168,82.8555,82.8652,36715.0
2022-03-04 09:35:00,85.65,86.26,85.56,85.68,19955.0,82.8845,83.4749,82.7975,82.9136,19955.0
2022-03-04 09:40:00,85.65,85.95,85.56,85.84,31096.0,82.8845,83.1749,82.7975,83.0684,31096.0
2022-03-04 09:45:00,85.85,85.94,85.29,85.34,30895.0,83.0781,83.1652,82.5362,82.5846,30895.0
2022-03-04 09:50:00,85.38,85.64,85.27,85.32,7349.0,82.6233,82.8749,82.5168,82.5652,7349.0
2022-03-04 09:55:00,85.26,85.94,85.08,85.94,31233.0,82.5071,83.1652,82.333,83.1652,31233.0
2022-03-04 10:00:00,85.92,86.0,85.76,85.87,21159.0,83.1458,83.2232,82.991,83.0974,21159.0
2022-03-04 10:05:00,85.86,85.86,85.25,85.4,13432.0,83.0878,83.0878,82.4975,82.6426,13432.0
2022-03-04 10:10:00,85.44,85.44,85.05,85.18,35035.0,82.6813,82.6813,82.3039,82.4297,35035.0
2022-03-04 10:15:00,85.17,85.31,84.97,85.07,28275.0,82.42,82.5555,82.2265,82.3233,28275.0
2022-03-04 10:20:00,85.03,85.18,84.96,84.96,29728.0,82.2846,82.4297,82.2168,82.2168,29728.0
2022-03-04 10:25:00,84.96,85.09,84.93,85.08,33918.0,82.2168,82.3426,82.1878,82.333,33918.0
2022-03-04 10:30:00,85.05,85.12,84.84,84.86,13999.0,82.3039,82.3717,82.1007,82.1201,13999.0
2022-03-04 10:35:00,84.89,85.25,84.89,85.02,12231.0,82.1491,82.4975,82.1491,82.2749,12231.0
2022-03-04 10:40:00,85.0,85.07,84.73,84.82,51870.0,82.2555,82.3233,81.9943,82.0813,51870.0
2022-03-04 10:45:00,84.78,84.86,84.62,84.62,39832.0,82.0426,82.1201,81.8878,81.8878,39832.0
2022-03-04 10:50:00,84.59,84.84,84.5,84.71,25662.0,81.8588,82.1007,81.7717,81.9749,25662.0
2022-03-04 10:55:00,84.71,84.72,84.59,84.6,20816.0,81.9749,81.9846,81.8588,81.8685,20816.0
2022-03-04 11:00:00,84.56,84.6,84.35,84.44,9223.0,81.8297,81.8685,81.6265,81.7136,9223.0
2022-03-04 11:05:00,84.42,84.58,84.38,84.49,12527.0,81.6943,81.8491,81.6556,81.762,12527.0
2022-03-04 11:10:00,84.46,84.53,84.26,84.4,18162.0,81.733,81.8007,81.5394,81.6749,18162.0
2022-03-04 11:15:00,84.37,84.71,84.29,84.65,13149.0,81.6459,81.9749,81.5685,81.9168,13149.0
2022-03-04 11:20:00,84.64,84.66,84.43,84.58,11000.0,81.9072,81.9265,81.7039,81.8491,11000.0
2022-03-04 11:25:00,84.49,84.65,84.43,84.54,11604.0,81.762,81.9168,81.7039,81.8104,11604.0
2022-03-04 11:30:00,84.53,84.65,84.48,84.51,8531.0,81.8007,81.9168,81.7523,81.7814,8531.0
2022-03-04 11:35:00,84.53,84.57,84.29,84.53,6705.0,81.8007,81.8394,81.5685,81.8007,6705.0
2022-03-04 11:40:00,84.55,84.76,84.53,84.7,28087.0,81.8201,82.0233,81.8007,81.9652,28087.0
2022-03-04 11:45:00,84.73,84.86,84.73,84.77,6581.0,81.9943,82.1201,81.9943,82.033,6581.0
2022-03-04 11:50:00,84.67,84.67,84.47,84.6,7732.0,81.9362,81.9362,81.7426,81.8685,7732.0
2022-03-04 11:55:00,84.61,84.72,84.57,84.66,11649.0,81.8781,81.9846,81.8394,81.9265,11649.0
2022-03-04 12:00:00,84.72,84.72,84.48,84.57,4379.0,81.9846,81.9846,81.7523,81.8394,4379.0
2022-03-04 12:05:00,84.56,84.61,84.45,84.57,4530.0,81.8297,81.8781,81.7233,81.8394,4530.0
2022-03-04 12:10:00,84.6,84.94,84.57,84.84,15210.0,81.8685,82.1975,81.8394,82.1007,15210.0
2022-03-04 12:15:00,84.8,85.17,84.78,84.95,10859.0,82.062,82.42,82.0426,82.2072,10859.0
2022-03-04 12:20:00,84.94,84.96,84.71,84.75,7969.0,82.1975,82.2168,81.9749,82.0136,7969.0
2022-03-04 12:25:00,84.66,84.99,84.66,84.88,7614.0,81.9265,82.2459,81.9265,82.1394,7614.0
2022-03-04 12:30:00,84.85,85.02,84.84,84.99,9440.0,82.1104,82.2749,82.1007,82.2459,9440.0
2022-03-04 12:35:00,84.95,85.05,84.92,84.94,6422.0,82.2072,82.3039,82.1781,82.1975,6422.0
2022-03-04 12:40:00,84.98,85.02,84.78,84.78,6219.0,82.2362,82.2749,82.0426,82.0426,6219.0
2022-03-04 12:45:00,84.77,84.86,84.72,84.86,12893.0,82.033,82.1201,81.9846,82.1201,12893.0
2022-03-04 12:50:00,84.85,85.14,84.74,85.1,9826.0,82.1104,82.391,82.0039,82.3523,9826.0
2022-03-04 12:55:00,85.08,85.41,85.08,85.37,11750.0,82.333,82.6523,82.333,82.6136,11750.0
2022-03-04 13:00:00,85.38,85.66,85.38,85.64,8761.0,82.6233,82.8942,82.6233,82.8749,8761.0
2022-03-04 13:05:00,85.64,85.71,85.62,85.66,6300.0,82.8749,82.9426,82.8555,82.8942,6300.0
2022-03-04 13:10:00,85.7,85.7,85.55,85.56,8783.0,82.9329,82.9329,82.7878,82.7975,8783.0
2022-03-04 13:15:00,85.5,85.54,85.2,85.29,15315.0,82.7394,82.7781,82.4491,82.5362,15315.0
2022-03-04 13:20:00,85.28,85.43,85.2,85.22,8554.0,82.5265,82.6717,82.4491,82.4684,8554.0
2022-03-04 13:25:00,85.25,85.34,85.24,85.28,6639.0,82.4975,82.5846,82.4878,82.5265,6639.0
2022-03-04 13:30:00,85.3,85.5,85.27,85.45,8122.0,82.5459,82.7394,82.5168,82.691,8122.0
2022-03-04 13:35:00,85.45,85.56,85.43,85.55,5656.0,82.691,82.7975,82.6717,82.7878,5656.0
2022-03-04 13:40:00,85.53,85.53,85.23,85.25,13525.0,82.7684,82.7684,82.4781,82.4975,13525.0
2022-03-04 13:45:00,85.2,85.23,85.06,85.2,6439.0,82.4491,82.4781,82.3136,82.4491,6439.0
2022-03-04 13:50:00,85.19,85.3,85.19,85.25,7870.0,82.4394,82.5459,82.4394,82.4975,7870.0
2022-03-04 13:55:00,85.25,85.28,85.0,85.03,11168.0,82.4975,82.5265,82.2555,82.2846,11168.0
2022-03-04 14:00:00,85.04,85.15,84.9,84.98,16564.0,82.2942,82.4007,82.1588,82.2362,16564.0
2022-03-04 14:05:00,84.98,85.1,84.93,85.06,13459.0,82.2362,82.3523,82.1878,82.3136,13459.0
2022-03-04 14:10:00,85.05,85.05,84.8,84.92,20499.0,82.3039,82.3039,82.062,82.1781,20499.0
2022-03-04 14:15:00,84.91,85.06,84.72,85.06,14221.0,82.1684,82.3136,81.9846,82.3136,14221.0
2022-03-04 14:20:00,85.08,85.35,85.04,85.31,18741.0,82.333,82.5942,82.2942,82.5555,18741.0
2022-03-04 14:25:00,85.29,85.48,85.26,85.32,11666.0,82.5362,82.72,82.5071,82.5652,11666.0
2022-03-04 14:30:00,85.31,85.43,85.27,85.4,15368.0,82.5555,82.6717,82.5168,82.6426,15368.0
2022-03-04 14:35:00,85.41,85.47,85.12,85.23,28667.0,82.6523,82.7104,82.3717,82.4781,28667.0
2022-03-04 14:40:00,85.24,85.25,84.84,84.86,28018.0,82.4878,82.4975,82.1007,82.1201,28018.0
2022-03-04 14:45:00,84.87,84.99,84.77,84.81,24623.0,82.1297,82.2459,82.033,82.0717,24623.0
2022-03-04 14:50:00,84.79,84.95,84.75,84.83,17218.0,82.0523,82.2072,82.0136,82.091,17218.0
2022-03-04 14:55:00,84.82,84.9,84.64,84.65,14733.0,82.0813,82.1588,81.9072,81.9168,14733.0
2022-03-04 15:00:00,84.67,84.76,84.61,84.7,14412.0,81.9362,82.0233,81.8781,81.9652,14412.0
2022-03-04 15:05:00,84.72,84.83,84.57,84.59,13110.0,81.9846,82.091,81.8394,81.8588,13110.0
2022-03-04 15:10:00,84.6,84.66,84.43,84.44,10435.0,81.8685,81.9265,81.7039,81.7136,10435.0
2022-03-04 15:15:00,84.43,84.68,84.41,84.56,13968.0,81.7039,81.9459,81.6846,81.8297,13968.0
2022-03-04 15:20:00,84.57,84.7,84.51,84.63,17933.0,81.8394,81.9652,81.7814,81.8975,17933.0
2022-03-04 15:25:00,84.61,84.9,84.59,84.7,33519.0,81.8781,82.1588,81.8588,81.9652,33519.0
2022-03-04 15:30:00,84.7,84.85,84.67,84.84,24549.0,81.9652,82.1104,81.9362,82.1007,24549.0
2022-03-04 15:35:00,84.83,84.9,84.7,84.8,21119.0,82.091,82.1588,81.9652,82.062,21119.0
2022-03-04 15:40:00,84.81,85.08,84.77,85.02,31389.0,82.0717,82.333,82.033,82.2749,31389.0
2022-03-04 15:45:00,85.0,85.28,84.89,84.9,37482.0,82.2555,82.5265,82.1491,82.1588,37482.0
2022-03-04 15:50:00,84.92,85.3,84.92,85.29,79382.0,82.1781,82.5459,82.1781,82.5362,79382.0
2022-03-04 15:55:00,85.27,85.46,85.25,85.38,145727.0,82.5168,82.7007,82.4975,82.6233,145727.0
2022-03-07 09:30:00,85.83,86.05,85.42,85.42,62720.0,83.0587,83.2716,82.662,82.662,62720.0
2022-03-07 09:35:00,85.43,85.56,85.19,85.56,4966.0,82.6717,82.7975,82.4394,82.7975,4966.0
2022-03-07 09:40:00,85.68,86.14,85.45,85.64,16293.0,82.9136,83.3587,82.691,82.8749,16293.0
2022-03-07 09:45:00,85.7,85.87,85.25,85.36,15009.0,82.9329,83.0974,82.4975,82.6039,15009.0
2022-03-07 09:50:00,85.43,85.65,85.38,85.48,16300.0,82.6717,82.8845,82.6233,82.72,16300.0
2022-03-07 09:55:00,85.43,85.61,85.06,85.16,13156.0,82.6717,82.8458,82.3136,82.4104,13156.0
2022-03-07 10:00:00,85.16,85.16,84.91,85.0,9246.0,82.4104,82.4104,82.1684,82.2555,9246.0
2022-03-07 10:05:00,84.95,85.07,84.74,84.74,19464.0,82.2072,82.3233,82.0039,82.0039,19464.0
2022-03-07 10:10:00,84.69,84.82,84.0,84.01,36133.0,81.9555,82.0813,81.2878,81.2975,36133.0
2022-03-07 10:15:00,84.06,84.17,83.93,84.04,21774.0,81.3459,81.4523,81.2201,81.3265,21774.0
2022-03-07 10:20:00,84.01,84.06,83.55,83.55,22850.0,81.2975,81.3459,80.8524,80.8524,22850.0
2022-03-07 10:25:00,83.52,83.57,82.98,82.98,37452.0,80.8233,80.8717,80.3008,80.3008,37452.0
2022-03-07 10:30:00,82.95,83.09,82.69,82.8,35928.0,80.2717,80.4072,80.0201,80.1266,35928.0
2022-03-07 10:35:00,82.77,82.82,82.3,82.36,220200.0,80.0975,80.1459,79.6427,79.7008,220200.0
2022-03-07 10:40:00,82.34,82.63,82.34,82.55,25310.0,79.6814,79.9621,79.6814,79.8846,25310.0
2022-03-07 10:45:00,82.56,82.74,82.48,82.66,19719.0,79.8943,80.0685,79.8169,79.9911,19719.0
2022-03-07 10:50:00,82.67,82.83,82.47,82.51,17103.0,80.0008,80.1556,79.8072,79.8459,17103.0
2022-03-07 10:55:00,82.54,82.81,82.49,82.67,29736.0,79.875,80.1362,79.8266,80.0008,29736.0
2022-03-07 11:00:00,82.65,82.76,82.59,82.66,9291.0,79.9814,80.0879,79.9233,79.9911,9291.0
2022-03-07 11:05:00,82.63,82.8,82.55,82.77,19754.0,79.9621,80.1266,79.8846,80.0975,19754.0
2022-03-07 11:10:00,82.79,82.96,82.75,82.89,10147.0,80.1169,80.2814,80.0782,80.2137,10147.0
2022-03-07 11:15:00,82.87,83.11,82.86,82.99,13323.0,80.1943,80.4266,80.1846,80.3104,13323.0
2022-03-07 11:20:00,83.01,83.03,82.73,82.77,9699.0,80.3298,80.3491,80.0588,80.0975,9699.0
2022-03-07 11:25:00,82.74,82.83,82.57,82.59,7682.0,80.0685,80.1556,79.904,79.9233,7682.0
2022-03-07 11:30:00,82.62,82.68,82.38,82.42,8675.0,79.9524,80.0104,79.7201,79.7588,8675.0
2022-03-07 11:35:00,82.44,82.46,82.22,82.25,11219.0,79.7782,79.7975,79.5653,79.5943,11219.0
2022-03-07 11:40:00,82.2,82.3,82.03,82.03,17503.0,79.5459,79.6427,79.3814,79.3814,17503.0
2022-03-07 11:45:00,82.02,82.03,81.9,81.92,36781.0,79.3718,79.3814,79.2556,79.275,36781.0
2022-03-07 11:50:00,81.9,81.9,81.39,81.4,14794.0,79.2556,79.2556,78.7621,78.7718,14794.0
2022-03-07 11:55:00,81.41,81.43,81.18,81.27,33201.0,78.7814,78.8008,78.5589,78.646,33201.0
2022-03-07 12:00:00,81.25,81.35,81.14,81.22,38407.0,78.6266,78.7234,78.5202,78.5976,38407.0
2022-03-07 12:05:00,81.23,81.4,81.19,81.37,85452.0,78.6073,78.7718,78.5686,78.7427,85452.0
2022-03-07 12:10:00,81.39,81.55,81.38,81.42,11501.0,78.7621,78.9169,78.7524,78.7911,11501.0
2022-03-07 12:15:00,81.4,81.48,81.03,81.16,31374.0,78.7718,78.8492,78.4137,78.5395,31374.0
2022-03-07 12:20:00,81.19,81.23,80.76,81.01,16765.0,78.5686,78.6073,78.1524,78.3944,16765.0
2022-03-07 12:25:00,80.96,81.06,80.88,81.06,39023.0,78.346,78.4428,78.2686,78.4428,39023.0
2022-03-07 12:30:00,81.02,81.08,80.86,81.04,11495.0,78.404,78.4621,78.2492,78.4234,11495.0
2022-03-07 12:35:00,81.02,81.11,80.86,80.87,44667.0,78.404,78.4911,78.2492,78.2589,44667.0
2022-03-07 12:40:00,80.91,81.08,80.8,80.81,26517.0,78.2976,78.4621,78.1911,78.2008,26517.0
2022-03-07 12:45:00,80.84,81.03,80.8,80.91,38812.0,78.2299,78.4137,78.1911,78.2976,38812.0
2022-03-07 12:50:00,80.86,81.15,80.41,80.43,53866.0,78.2492,78.5298,77.8137,77.8331,53866.0
2022-03-07 12:55:00,80.41,80.45,79.92,80.12,191636.0,77.8137,77.8524,77.3396,77.5331,191636.0
2022-03-07 13:00:00,80.11,80.39,80.05,80.22,76793.0,77.5234,77.7944,77.4654,77.6299,76793.0
2022-03-07 13:05:00,80.19,80.37,80.14,80.16,21032.0,77.6008,77.775,77.5525,77.5718,21032.0
2022-03-07 13:10:00,80.14,80.2,80.04,80.16,18808.0,77.5525,77.6105,77.4557,77.5718,18808.0
2022-03-07 13:15:00,80.15,80.15,79.9,79.96,21203.0,77.5621,77.5621,77.3202,77.3783,21203.0
2022-03-07 13:20:00,79.91,80.12,79.85,79.86,26217.0,77.3299,77.5331,77.2718,77.2815,26217.0
2022-03-07 13:25:00,79.92,80.17,79.89,80.06,52778.0,77.3396,77.5815,77.3105,77.475,52778.0
2022-03-07 13:30:00,80.04,80.4,80.02,80.15,18348.0,77.4557,77.8041,77.4363,77.5621,18348.0
2022-03-07 13:35:00,80.16,80.61,80.1,80.48,98405.0,77.5718,78.0073,77.5137,77.8815,98405.0
2022-03-07 13:40:00,80.45,80.72,80.4,80.54,11086.0,77.8524,78.1137,77.8041,77.9395,11086.0
2022-03-07 13:45:00,80.57,80.77,80.51,80.56,13976.0,77.9686,78.1621,77.9105,77.9589,13976.0
2022-03-07 13:50:00,80.58,80.73,80.58,80.7,37523.0,77.9782,78.1234,77.9782,78.0944,37523.0
2022-03-07 13:55:00,80.69,80.78,80.64,80.65,15784.0,78.0847,78.1718,78.0363,78.046,15784.0
2022-03-07 14:00:00,80.64,80.8,80.61,80.73,10976.0,78.0363,78.1911,78.0073,78.1234,10976.0
2022-03-07 14:05:00,80.76,80.95,80.63,80.89,10960.0,78.1524,78.3363,78.0266,78.2782,10960.0
2022-03-07 14:10:00,80.91,81.15,80.91,81.05,11997.0,78.2976,78.5298,78.2976,78.4331,11997.0
2022-03-07 14:15:00,81.06,81.1,80.92,81.1,40803.0,78.4428,78.4815,78.3073,78.4815,40803.0
2022-03-07 14:20:00,81.09,81.11,80.9,80.95,17305.0,78.4718,78.4911,78.2879,78.3363,17305.0
2022-03-07 14:25:00,80.96,81.04,80.87,80.91,17203.0,78.346,78.4234,78.2589,78.2976,17203.0
2022-03-07 14:30:00,80.89,80.97,80.68,80.72,23320.0,78.2782,78.3557,78.075,78.1137,23320.0
2022-03-07 14:35:00,80.73,80.82,80.57,80.66,18011.0,78.1234,78.2105,77.9686,78.0557,18011.0
2022-03-07 14:40:00,80.69,80.69,80.36,80.39,14232.0,78.0847,78.0847,77.7654,77.7944,14232.0
2022-03-07 14:45:00,80.36,80.58,80.3,80.56,15869.0,77.7654,77.9782,77.7073,77.9589,15869.0
2022-03-07 14:50:00,80.54,80.57,80.34,80.34,19851.0,77.9395,77.9686,77.746,77.746,19851.0
2022-03-07 14:55:00,80.36,80.53,80.36,80.42,11325.0,77.7654,77.9299,77.7654,77.8234,11325.0
2022-03-07 15:00:00,80.43,80.52,80.28,80.35,16105.0,77.8331,77.9202,77.6879,77.7557,16105.0
2022-03-07 15:05:00,80.35,80.36,79.94,80.04,24961.0,77.7557,77.7654,77.3589,77.4557,24961.0
2022-03-07 15:10:00,80.04,80.07,79.79,79.83,32362.0,77.4557,77.4847,77.2138,77.2525,32362.0
2022-03-07 15:15:00,79.8,80.01,79.72,79.9,46722.0,77.2234,77.4267,77.146,77.3202,46722.0
2022-03-07 15:20:00,79.91,80.38,79.88,80.31,81048.0,77.3299,77.7847,77.3008,77.717,81048.0
2022-03-07 15:25:00,80.33,80.66,80.3,80.59,38189.0,77.7363,78.0557,77.7073,77.9879,38189.0
2022-03-07 15:30:00,80.59,80.85,80.48,80.7,93583.0,77.9879,78.2395,77.8815,78.0944,93583.0
2022-03-07 15:35:00,80.68,80.7,80.4,80.42,51085.0,78.075,78.0944,77.8041,77.8234,51085.0
2022-03-07 15:40:00,80.38,80.59,80.34,80.48,41737.0,77.7847,77.9879,77.746,77.8815,41737.0
2022-03-07 15:45:00,80.46,80.47,80.14,80.15,61773.0,77.8621,77.8718,77.5525,77.5621,61773.0
2022-03-07 15:50:00,80.2,80.47,80.02,80.05,92077.0,77.6105,77.8718,77.4363,77.4654,92077.0
2022-03-07 15:55:00,80.03,80.28,79.98,80.11,195143.0,77.446,77.6879,77.3976,77.5234,195143.0
2022-03-08 09:30:00,79.9,80.0,78.98,79.99,80661.0,77.3202,77.417,76.4299,77.4073,80661.0
2022-03-08 09:35:00,80.01,80.35,79.88,79.88,20515.0,77.4267,77.7557,77.3008,77.3008,20515.0
2022-03-08 09:40:00,79.84,80.51,79.72,80.31,31134.0,77.2621,77.9105,77.146,77.717,31134.0
2022-03-08 09:45:00,80.37,80.47,79.94,79.95,19792.0,77.775,77.8718,77.3589,77.3686,19792.0
2022-03-08 09:50:00,79.82,80.16,79.58,79.64,19477.0,77.2428,77.5718,77.0105,77.0686,19477.0
2022-03-08 09:55:00,79.61,80.41,79.6,80.28,24284.0,77.0396,77.8137,77.0299,77.6879,24284.0
2022-03-08 10:00:00,80.18,80.3,79.65,79.86,27855.0,77.5912,77.7073,77.0783,77.2815,27855.0
2022-03-08 10:05:00,79.81,80.08,79.78,79.92,23089.0,77.2331,77.4944,77.2041,77.3396,23089.0
2022-03-08 10:10:00,79.83,80.21,79.8,80.13,19118.0,77.2525,77.6202,77.2234,77.5428,19118.0
2022-03-08 10:15:00,80.17,80.64,80.12,80.64,11715.0,77.5815,78.0363,77.5331,78.0363,11715.0
2022-03-08 10:20:00,80.67,80.7,79.71,79.71,13235.0,78.0653,78.0944,77.1363,77.1363,13235.0
2022-03-08 10:25:00,79.7,79.77,79.22,79.25,31487.0,77.1267,77.1944,76.6622,76.6912,31487.0
2022-03-08 10:30:00,79.2,79.35,78.92,78.97,16782.0,76.6428,76.788,76.3718,76.4202,16782.0
2022-03-08 10:35:00,78.97,79.23,78.85,79.06,25368.0,76.4202,76.6718,76.3041,76.5073,25368.0
2022-03-08 10:40:00,79.11,79.39,79.04,79.39,33306.0,76.5557,76.8267,76.488,76.8267,33306.0
2022-03-08 10:45:00,79.42,79.87,79.2,79.85,21993.0,76.8557,77.2912,76.6428,77.2718,21993.0
2022-03-08 10:50:00,79.79,80.25,79.71,80.24,46741.0,77.2138,77.6589,77.1363,77.6492,46741.0
2022-03-08 10:55:00,80.34,80.37,79.86,80.2,26094.0,77.746,77.775,77.2815,77.6105,26094.0
2022-03-08 11:00:00,80.26,80.52,80.23,80.37,31607.0,77.6686,77.9202,77.6395,77.775,31607.0
2022-03-08 11:05:00,80.37,80.37,79.93,80.02,22590.0,77.775,77.775,77.3492,77.4363,22590.0
2022-03-08 11:10:00,80.0,80.05,79.6,79.73,56193.0,77.417,77.4654,77.0299,77.1557,56193.0
2022-03-08 11:15:00,79.72,79.91,79.64,79.82,35943.0,77.146,77.3299,77.0686,77.2428,35943.0
2022-03-08 11:20:00,79.82,79.84,79.38,79.43,25009.0,77.2428,77.2621,76.817,76.8654,25009.0
2022-03-08 11:25:00,79.4,79.54,79.2,79.34,26288.0,76.8363,76.9718,76.6428,76.7783,26288.0
2022-03-08 11:30:00,79.34,79.4,78.95,79.29,36920.0,76.7783,76.8363,76.4009,76.7299,36920.0
2022-03-08 11:35:00,79.25,79.38,79.19,79.37,26824.0,76.6912,76.817,76.6331,76.8073,26824.0
2022-03-08 11:40:00,79.56,79.64,79.3,79.64,24211.0,76.9912,77.0686,76.7396,77.0686,24211.0
2022-03-08 11:45:00,79.69,80.19,79.69,80.09,15706.0,77.117,77.6008,77.117,77.5041,15706.0
2022-03-08 11:50:00,80.09,80.64,80.07,80.64,9118.0,77.5041,78.0363,77.4847,78.0363,9118.0
2022-03-08 11:55:00,80.65,80.74,80.48,80.63,34314.0,78.046,78.1331,77.8815,78.0266,34314.0
2022-03-08 12:00:00,80.67,81.03,80.54,81.02,14219.0,78.0653,78.4137,77.9395,78.404,14219.0
2022-03-08 12:05:00,81.07,81.46,81.03,81.43,24472.0,78.4524,78.8298,78.4137,78.8008,24472.0
2022-03-08 12:10:00,81.44,82.14,81.43,82.11,21920.0,78.8105,79.4879,78.8008,79.4588,21920.0
2022-03-08 12:15:00,82.15,82.58,82.0,82.51,33251.0,79.4976,79.9137,79.3524,79.8459,33251.0
2022-03-08 12:20:00,82.55,82.72,82.21,82.23,20717.0,79.8846,80.0492,79.5556,79.575,20717.0
2022-03-08 12:25:00,82.2,82.42,81.92,82.38,12186.0,79.5459,79.7588,79.275,79.7201,12186.0
2022-03-08 12:30:00,82.45,82.78,82.18,82.78,14833.0,79.7879,80.1072,79.5266,80.1072,14833.0
2022-03-08 12:35:00,82.79,82.83,82.6,82.77,15839.0,80.1169,80.1556,79.933,80.0975,15839.0
2022-03-08 12:40:00,82.74,82.74,82.41,82.64,16653.0,80.0685,80.0685,79.7492,79.9717,16653.0
2022-03-08 12:45:00,82.59,82.92,82.5,82.73,12600.0,79.9233,80.2427,79.8363,80.0588,12600.0
2022-03-08 12:50:00,82.7,83.0,82.53,82.93,16403.0,80.0298,80.3201,79.8653,80.2524,16403.0
2022-03-08 12:55:00,82.81,83.1,82.75,83.01,16591.0,80.1362,80.4169,80.0782,80.3298,16591.0
2022-03-08 13:00:00,83.07,83.33,83.07,83.21,16153.0,80.3879,80.6395,80.3879,80.5233,16153.0
2022-03-08 13:05:00,83.26,83.45,83.0,83.36,17130.0,80.5717,80.7556,80.3201,80.6685,17130.0
2022-03-08 13:10:00,83.37,83.5,83.04,83.09,22835.0,80.6782,80.804,80.3588,80.4072,22835.0
2022-03-08 13:15:00,83.09,83.32,83.09,83.2,10373.0,80.4072,80.6298,80.4072,80.5137,10373.0
2022-03-08 13:20:00,83.18,83.18,82.83,82.85,12821.0,80.4943,80.4943,80.1556,80.175,12821.0
2022-03-08 13:25:00,82.81,82.84,82.57,82.62,17382.0,80.1362,80.1653,79.904,79.9524,17382.0
2022-03-08 13:30:00,82.61,82.61,82.17,82.17,19252.0,79.9427,79.9427,79.5169,79.5169,19252.0
2022-03-08 13:35:00,82.23,82.25,82.0,82.04,14156.0,79.575,79.5943,79.3524,79.3911,14156.0
2022-03-08 13:40:00,82.06,82.12,81.88,81.94,18585.0,79.4105,79.4685,79.2363,79.2943,18585.0
2022-03-08 13:45:00,81.95,82.01,81.73,81.83,18195.0,79.304,79.3621,79.0911,79.1879,18195.0
2022-03-08 13:50:00,81.81,81.98,81.66,81.73,21927.0,79.1685,79.333,79.0234,79.0911,21927.0
2022-03-08 13:55:00,81.71,81.74,81.45,81.45,19300.0,79.0718,79.1008,78.8202,78.8202,19300.0
2022-03-08 14:00:00,81.45,81.45,81.02,81.23,30956.0,78.8202,78.8202,78.404,78.6073,30956.0
2022-03-08 14:05:00,81.23,81.59,81.21,81.42,17733.0,78.6073,78.9556,78.5879,78.7911,17733.0
2022-03-08 14:10:00,81.39,81.45,81.08,81.34,11082.0,78.7621,78.8202,78.4621,78.7137,11082.0
2022-03-08 14:15:00,81.37,81.4,81.17,81.35,14927.0,78.7427,78.7718,78.5492,78.7234,14927.0
2022-03-08 14:20:00,81.39,81.5,81.03,81.42,19915.0,78.7621,78.8685,78.4137,78.7911,19915.0
2022-03-08 14:25:00,81.41,81.85,81.38,81.76,10709.0,78.7814,79.2072,78.7524,79.1201,10709.0
2022-03-08 14:30:00,81.72,81.82,81.33,81.35,12361.0,79.0814,79.1782,78.704,78.7234,12361.0
2022-03-08 14:35:00,81.44,81.75,81.37,81.61,11556.0,78.8105,79.1105,78.7427,78.975,11556.0
2022-03-08 14:40:00,81.64,81.65,81.42,81.61,15307.0,79.004,79.0137,78.7911,78.975,15307.0
2022-03-08 14:45:00,81.63,82.01,81.63,82.01,13019.0,78.9943,79.3621,78.9943,79.3621,13019.0
2022-03-08 14:50:00,82.01,82.06,81.71,81.71,11351.0,79.3621,79.4105,79.0718,79.0718,11351.0
2022-03-08 14:55:00,81.69,81.92,81.6,81.82,14961.0,79.0524,79.275,78.9653,79.1782,14961.0
2022-03-08 15:00:00,81.77,82.17,81.73,82.11,13327.0,79.1298,79.5169,79.0911,79.4588,13327.0
2022-03-08 15:05:00,82.12,82.12,81.93,81.97,11231.0,79.4685,79.4685,79.2847,79.3234,11231.0
2022-03-08 15:10:00,81.96,82.01,81.59,81.71,27554.0,79.3137,79.3621,78.9556,79.0718,27554.0
2022-03-08 15:15:00,81.75,81.81,81.67,81.75,15191.0,79.1105,79.1685,79.0331,79.1105,15191.0
2022-03-08 15:20:00,81.73,81.79,81.45,81.6,15933.0,79.0911,79.1492,78.8202,78.9653,15933.0
2022-03-08 15:25:00,81.57,81.59,81.12,81.13,18541.0,78.9363,78.9556,78.5008,78.5105,18541.0
2022-03-08 15:30:00,81.17,81.18,80.9,81.02,29497.0,78.5492,78.5589,78.2879,78.404,29497.0
2022-03-08 15:35:00,80.98,81.23,80.87,81.17,27387.0,78.3653,78.6073,78.2589,78.5492,27387.0
2022-03-08 15:40:00,81.18,81.2,80.66,80.69,35961.0,78.5589,78.5782,78.0557,78.0847,35961.0
2022-03-08 15:45:00,80.72,80.87,80.55,80.59,53613.0,78.1137,78.2589,77.9492,77.9879,53613.0
2022-03-08 15:50:00,80.56,81.18,80.51,80.74,83919.0,77.9589,78.5589,77.9105,78.1331,83919.0
2022-03-08 15:55:00,80.72,80.73,80.27,80.36,137175.0,78.1137,78.1234,77.6783,77.7654,137175.0
2022-03-09 09:30:00,82.64,83.88,82.38,83.86,73699.0,79.9717,81.1717,79.7201,81.1523,73699.0
2022-03-09 09:35:00,83.9,84.28,83.17,83.18,36585.0,81.1911,81.5588,80.4846,80.4943,36585.0
2022-03-09 09:40:00,83.1,83.66,83.0,83.46,17842.0,80.4169,80.9588,80.3201,80.7653,17842.0
2022-03-09 09:45:00,83.41,83.73,83.3,83.41,28537.0,80.7169,81.0265,80.6104,80.7169,28537.0
2022-03-09 09:50:00,83.38,83.4,82.78,82.86,19097.0,80.6878,80.7072,80.1072,80.1846,19097.0
2022-03-09 09:55:00,82.82,83.15,82.75,82.98,25912.0,80.1459,80.4653,80.0782,80.3008,25912.0
2022-03-09 10:00:00,82.97,83.35,82.93,82.97,18872.0,80.2911,80.6588,80.2524,80.2911,18872.0
2022-03-09 10:05:00,82.94,83.22,82.92,82.92,11739.0,80.262,80.533,80.2427,80.2427,11739.0
2022-03-09 10:10:00,82.94,82.97,82.66,82.71,12644.0,80.262,80.2911,79.9911,80.0395,12644.0
2022-03-09 10:15:00,82.74,82.97,82.45,82.65,21140.0,80.0685,80.2911,79.7879,79.9814,21140.0
2022-03-09 10:20:00,82.58,82.71,82.48,82.68,9487.0,79.9137,80.0395,79.8169,80.0104,9487.0
2022-03-09 10:25:00,82.72,82.77,82.25,82.44,13194.0,80.0492,80.0975,79.5943,79.7782,13194.0
2022-03-09 10:30:00,82.43,82.5,82.29,82.42,14385.0,79.7685,79.8363,79.633,79.7588,14385.0
2022-03-09 10:35:00,82.41,82.73,82.36,82.72,13190.0,79.7492,80.0588,79.7008,80.0492,13190.0
2022-03-09 10:40:00,82.7,82.99,82.64,82.78,19206.0,80.0298,80.3104,79.9717,80.1072,19206.0
2022-03-09 10:45:00,82.8,82.88,82.54,82.69,10553.0,80.1266,80.204,79.875,80.0201,10553.0
2022-03-09 10:50:00,82.64,82.69,82.48,82.51,5994.0,79.9717,80.0201,79.8169,79.8459,5994.0
2022-03-09 10:55:00,82.5,82.78,82.5,82.78,8235.0,79.8363,80.1072,79.8363,80.1072,8235.0
2022-03-09 11:00:00,82.78,82.82,82.58,82.68,7139.0,80.1072,80.1459,79.9137,80.0104,7139.0
2022-03-09 11:05:00,82.68,82.84,82.68,82.7,7760.0,80.0104,80.1653,80.0104,80.0298,7760.0
2022-03-09 11:10:00,82.7,82.73,82.42,82.49,8796.0,80.0298,80.0588,79.7588,79.8266,8796.0
2022-03-09 11:15:00,82.39,82.56,82.27,82.52,18079.0,79.7298,79.8943,79.6137,79.8556,18079.0
2022-03-09 11:20:00,82.56,82.73,82.53,82.72,10139.0,79.8943,80.0588,79.8653,80.0492,10139.0
2022-03-09 11:25:00,82.7,82.7,82.45,82.45,7818.0,80.0298,80.0298,79.7879,79.7879,7818.0
2022-03-09 11:30:00,82.45,82.76,82.41,82.65,16504.0,79.7879,80.0879,79.7492,79.9814,16504.0
2022-03-09 11:35:00,82.68,82.86,82.61,82.86,22127.0,80.0104,80.1846,79.9427,80.1846,22127.0
2022-03-09 11:40:00,82.9,83.09,82.85,83.06,11109.0,80.2233,80.4072,80.175,80.3782,11109.0
2022-03-09 11:45:00,83.02,83.18,82.95,83.15,7214.0,80.3395,80.4943,80.2717,80.4653,7214.0
2022-03-09 11:50:00,83.09,83.09,82.86,82.98,4789.0,80.4072,80.4072,80.1846,80.3008,4789.0
2022-03-09 11:55:00,83.0,83.13,82.9,83.08,8836.0,80.3201,80.4459,80.2233,80.3975,8836.0
2022-03-09 12:00:00,83.11,83.34,83.11,83.19,6904.0,80.4266,80.6491,80.4266,80.504,6904.0
2022-03-09 12:05:00,83.14,83.19,83.02,83.03,9740.0,80.4556,80.504,80.3395,80.3491,9740.0
2022-03-09 12:10:00,83.07,83.21,83.03,83.2,16622.0,80.3879,80.5233,80.3491,80.5137,16622.0
2022-03-09 12:15:00,83.18,83.21,83.06,83.1,21991.0,80.4943,80.5233,80.3782,80.4169,21991.0
2022-03-09 12:20:00,83.09,83.14,82.94,82.95,24116.0,80.4072,80.4556,80.262,80.2717,24116.0
2022-03-09 12:25:00,82.98,83.18,82.9,83.14,6505.0,80.3008,80.4943,80.2233,80.4556,6505.0
2022-03-09 12:30:00,83.19,83.25,83.08,83.17,5957.0,80.504,80.562,80.3975,80.4846,5957.0
2022-03-09 12:35:00,83.22,83.62,83.22,83.62,8201.0,80.533,80.9201,80.533,80.9201,8201.0
2022-03-09 12:40:00,83.64,83.71,83.59,83.64,6238.0,80.9394,81.0072,80.8911,80.9394,6238.0
2022-03-09 12:45:00,83.59,83.89,83.59,83.89,7599.0,80.8911,81.1814,80.8911,81.1814,7599.0
2022-03-09 12:50:00,83.88,84.01,83.88,83.94,8094.0,81.1717,81.2975,81.1717,81.2298,8094.0
2022-03-09 12:55:00,83.93,84.0,83.86,83.91,8798.0,81.2201,81.2878,81.1523,81.2007,8798.0
2022-03-09 13:00:00,83.9,83.9,83.42,83.46,13683.0,81.1911,81.1911,80.7266,80.7653,13683.0
2022-03-09 13:05:00,83.44,83.67,83.37,83.66,14297.0,80.7459,80.9685,80.6782,80.9588,14297.0
2022-03-09 13:10:00,83.65,83.79,83.62,83.75,7043.0,80.9491,81.0846,80.9201,81.0459,7043.0
2022-03-09 13:15:00,83.75,83.77,83.68,83.69,5611.0,81.0459,81.0653,80.9782,80.9878,5611.0
2022-03-09 13:20:00,83.69,83.81,83.69,83.75,16379.0,80.9878,81.104,80.9878,81.0459,16379.0
2022-03-09 13:25:00,83.73,83.76,83.65,83.76,7477.0,81.0265,81.0556,80.9491,81.0556,7477.0
2022-03-09 13:30:00,83.72,83.81,83.52,83.52,6318.0,81.0169,81.104,80.8233,80.8233,6318.0
2022-03-09 13:35:00,83.53,83.64,83.45,83.49,10812.0,80.833,80.9394,80.7556,80.7943,10812.0
2022-03-09 13:40:00,83.51,83.65,83.4,83.41,11176.0,80.8136,80.9491,80.7072,80.7169,11176.0
2022-03-09 13:45:00,83.44,83.44,83.08,83.23,11504.0,80.7459,80.7459,80.3975,80.5427,11504.0
2022-03-09 13:50:00,83.22,83.34,83.15,83.24,7659.0,80.533,80.6491,80.4653,80.5524,7659.0
2022-03-09 13:55:00,83.23,83.29,83.13,83.2,7414.0,80.5427,80.6007,80.4459,80.5137,7414.0
2022-03-09 14:00:00,83.17,83.4,83.16,83.39,11849.0,80.4846,80.7072,80.4749,80.6975,11849.0
2022-03-09 14:05:00,83.36,83.4,83.18,83.18,8695.0,80.6685,80.7072,80.4943,80.4943,8695.0
2022-03-09 14:10:00,83.16,83.24,82.89,82.9,9166.0,80.4749,80.5524,80.2137,80.2233,9166.0
2022-03-09 14:15:00,82.88,82.94,82.8,82.82,11750.0,80.204,80.262,80.1266,80.1459,11750.0
2022-03-09 14:20:00,82.82,82.98,82.73,82.81,11397.0,80.1459,80.3008,80.0588,80.1362,11397.0
2022-03-09 14:25:00,82.8,82.85,82.64,82.7,15431.0,80.1266,80.175,79.9717,80.0298,15431.0
2022-03-09 14:30:00,82.72,82.87,82.72,82.82,6845.0,80.0492,80.1943,80.0492,80.1459,6845.0
2022-03-09 14:35:00,82.82,83.03,82.82,82.93,10387.0,80.1459,80.3491,80.1459,80.2524,10387.0
2022-03-09 14:40:00,82.94,83.03,82.82,82.93,13780.0,80.262,80.3491,80.1459,80.2524,13780.0
2022-03-09 14:45:00,82.95,83.05,82.86,82.94,7299.0,80.2717,80.3685,80.1846,80.262,7299.0
2022-03-09 14:50:00,82.9,83.09,82.81,82.83,5553.0,80.2233,80.4072,80.1362,80.1556,5553.0
2022-03-09 14:55:00,82.79,82.99,82.78,82.87,6202.0,80.1169,80.3104,80.1072,80.1943,6202.0
2022-03-09 15:00:00,82.88,82.94,82.81,82.94,5986.0,80.204,80.262,80.1362,80.262,5986.0
2022-03-09 15:05:00,82.92,83.15,82.89,83.15,9902.0,80.2427,80.4653,80.2137,80.4653,9902.0
2022-03-09 15:10:00,83.17,83.27,83.02,83.12,20782.0,80.4846,80.5814,80.3395,80.4362,20782.0
2022-03-09 15:15:00,83.15,83.19,83.02,83.16,13825.0,80.4653,80.504,80.3395,80.4749,13825.0
2022-03-09 15:20:00,83.15,83.25,83.0,83.04,12765.0,80.4653,80.562,80.3201,80.3588,12765.0
2022-03-09 15:25:00,83.0,83.05,82.97,83.0,23172.0,80.3201,80.3685,80.2911,80.3201,23172.0
2022-03-09 15:30:00,83.02,83.21,83.02,83.1,23345.0,80.3395,80.5233,80.3395,80.4169,23345.0
2022-03-09 15:35:00,83.1,83.11,82.83,82.84,22265.0,80.4169,80.4266,80.1556,80.1653,22265.0
2022-03-09 15:40:00,82.83,82.88,82.73,82.83,34922.0,80.1556,80.204,80.0588,80.1556,34922.0
2022-03-09 15:45:00,82.84,82.93,82.5,82.53,52013.0,80.1653,80.2524,79.8363,79.8653,52013.0
2022-03-09 15:50:00,82.55,82.82,82.36,82.53,57999.0,79.8846,80.1459,79.7008,79.8653,57999.0
2022-03-09 15:55:00,82.51,82.72,82.41,82.66,132015.0,79.8459,80.0492,79.7492,79.9911,132015.0
2022-03-10 09:30:00,80.7,81.11,80.25,81.0,45714.0,78.0944,78.4911,77.6589,78.3847,45714.0
2022-03-10 09:35:00,80.82,80.82,80.27,80.68,18075.0,78.2105,78.2105,77.6783,78.075,18075.0
2022-03-10 09:40:00,80.69,80.98,80.4,80.56,20989.0,78.0847,78.3653,77.8041,77.9589,20989.0
2022-03-10 09:45:00,80.54,80.66,80.16,80.16,8682.0,77.9395,78.0557,77.5718,77.5718,8682.0
2022-03-10 09:50:00,80.26,80.39,79.99,80.28,14414.0,77.6686,77.7944,77.4073,77.6879,14414.0
2022-03-10 09:55:00,80.28,80.85,80.28,80.82,12355.0,77.6879,78.2395,77.6879,78.2105,12355.0
2022-03-10 10:00:00,80.81,80.81,80.28,80.37,16028.0,78.2008,78.2008,77.6879,77.775,16028.0
2022-03-10 10:05:00,80.44,81.04,80.44,81.0,7109.0,77.8428,78.4234,77.8428,78.3847,7109.0
2022-03-10 10:10:00,81.04,81.33,81.02,81.29,15199.0,78.4234,78.704,78.404,78.6653,15199.0
2022-03-10 10:15:00,81.25,81.66,81.21,81.65,10627.0,78.6266,79.0234,78.5879,79.0137,10627.0
2022-03-10 10:20:00,81.61,81.64,80.83,80.95,21894.0,78.975,79.004,78.2202,78.3363,21894.0
2022-03-10 10:25:00,80.97,81.04,80.43,80.45,42971.0,78.3557,78.4234,77.8331,77.8524,42971.0
2022-03-10 10:30:00,80.42,80.48,79.71,79.79,67984.0,77.8234,77.8815,77.1363,77.2138,67984.0
2022-03-10 10:35:00,79.77,80.3,79.77,80.28,24189.0,77.1944,77.7073,77.1944,77.6879,24189.0
2022-03-10 10:40:00,80.28,80.41,80.19,80.36,18180.0,77.6879,77.8137,77.6008,77.7654,18180.0
2022-03-10 10:45:00,80.36,80.75,80.36,80.65,10010.0,77.7654,78.1428,77.7654,78.046,10010.0
2022-03-10 10:50:00,80.65,80.66,80.48,80.5,11744.0,78.046,78.0557,77.8815,77.9008,11744.0
2022-03-10 10:55:00,80.48,80.63,80.4,80.49,18553.0,77.8815,78.0266,77.8041,77.8912,18553.0
2022-03-10 11:00:00,80.44,80.47,80.19,80.46,7276.0,77.8428,77.8718,77.6008,77.8621,7276.0
2022-03-10 11:05:00,80.42,80.53,80.39,80.47,7382.0,77.8234,77.9299,77.7944,77.8718,7382.0
2022-03-10 11:10:00,80.41,80.53,80.37,80.44,6103.0,77.8137,77.9299,77.775,77.8428,6103.0
2022-03-10 11:15:00,80.46,80.54,80.4,80.54,7333.0,77.8621,77.9395,77.8041,77.9395,7333.0
2022-03-10 11:20:00,80.52,80.69,80.48,80.55,10575.0,77.9202,78.0847,77.8815,77.9492,10575.0
2022-03-10 11:25:00,80.51,80.65,80.44,80.62,13557.0,77.9105,78.046,77.8428,78.017,13557.0
2022-03-10 11:30:00,80.62,80.76,80.51,80.74,22781.0,78.017,78.1524,77.9105,78.1331,22781.0
2022-03-10 11:35:00,80.75,80.9,80.73,80.83,7724.0,78.1428,78.2879,78.1234,78.2202,7724.0
2022-03-10 11:40:00,80.86,81.0,80.82,81.0,9035.0,78.2492,78.3847,78.2105,78.3847,9035.0
2022-03-10 11:45:00,80.95,80.95,80.64,80.87,14749.0,78.3363,78.3363,78.0363,78.2589,14749.0
2022-03-10 11:50:00,80.87,81.05,80.87,81.05,5256.0,78.2589,78.4331,78.2589,78.4331,5256.0
2022-03-10 11:55:00,81.01,81.24,81.01,81.24,9888.0,78.3944,78.6169,78.3944,78.6169,9888.0
2022-03-10 12:00:00,81.24,81.34,81.2,81.3,7310.0,78.6169,78.7137,78.5782,78.675,7310.0
2022-03-10 12:05:00,81.33,81.5,81.33,81.41,9714.0,78.704,78.8685,78.704,78.7814,9714.0
2022-03-10 12:10:00,81.4,81.64,81.4,81.64,8601.0,78.7718,79.004,78.7718,79.004,8601.0
2022-03-10 12:15:00,81.65,81.69,81.42,81.57,9855.0,79.0137,79.0524,78.7911,78.9363,9855.0
2022-03-10 12:20:00,81.57,81.76,81.54,81.71,4648.0,78.9363,79.1201,78.9073,79.0718,4648.0
2022-03-10 12:25:00,81.7,81.72,81.48,81.5,7100.0,79.0621,79.0814,78.8492,78.8685,7100.0
2022-03-10 12:30:00,81.49,81.51,81.4,81.45,7016.0,78.8589,78.8782,78.7718,78.8202,7016.0
2022-03-10 12:35:00,81.46,81.46,81.27,81.27,8161.0,78.8298,78.8298,78.646,78.646,8161.0
2022-03-10 12:40:00,81.24,81.29,81.14,81.25,6307.0,78.6169,78.6653,78.5202,78.6266,6307.0
2022-03-10 12:45:00,81.23,81.45,81.22,81.42,4820.0,78.6073,78.8202,78.5976,78.7911,4820.0
2022-03-10 12:50:00,81.4,81.47,81.23,81.3,7864.0,78.7718,78.8395,78.6073,78.675,7864.0
2022-03-10 12:55:00,81.3,81.4,81.27,81.36,4402.0,78.675,78.7718,78.646,78.7331,4402.0
2022-03-10 13:00:00,81.34,81.48,81.26,81.27,7185.0,78.7137,78.8492,78.6363,78.646,7185.0
2022-03-10 13:05:00,81.31,81.39,81.26,81.33,6717.0,78.6847,78.7621,78.6363,78.704,6717.0
2022-03-10 13:10:00,81.31,81.54,81.31,81.47,6320.0,78.6847,78.9073,78.6847,78.8395,6320.0
2022-03-10 13:15:00,81.47,81.76,81.47,81.74,4349.0,78.8395,79.1201,78.8395,79.1008,4349.0
2022-03-10 13:20:00,81.71,81.8,81.52,81.59,8385.0,79.0718,79.1589,78.8879,78.9556,8385.0
2022-03-10 13:25:00,81.57,81.57,81.35,81.37,7681.0,78.9363,78.9363,78.7234,78.7427,7681.0
2022-03-10 13:30:00,81.4,81.46,81.26,81.33,9746.0,78.7718,78.8298,78.6363,78.704,9746.0
2022-03-10 13:35:00,81.3,81.36,81.24,81.32,6088.0,78.675,78.7331,78.6169,78.6944,6088.0
2022-03-10 13:40:00,81.37,81.39,81.24,81.35,11509.0,78.7427,78.7621,78.6169,78.7234,11509.0
2022-03-10 13:45:00,81.37,81.7,81.37,81.69,15750.0,78.7427,79.0621,78.7427,79.0524,15750.0
2022-03-10 13:50:00,81.66,81.68,81.44,81.5,10723.0,79.0234,79.0427,78.8105,78.8685,10723.0
2022-03-10 13:55:00,81.52,81.52,81.29,81.38,5929.0,78.8879,78.8879,78.6653,78.7524,5929.0
2022-03-10 14:00:00,81.37,81.81,81.36,81.8,10064.0,78.7427,79.1685,78.7331,79.1589,10064.0
2022-03-10 14:05:00,81.87,81.9,81.59,81.62,8518.0,79.2266,79.2556,78.9556,78.9847,8518.0
2022-03-10 14:10:00,81.61,81.74,81.59,81.69,7446.0,78.975,79.1008,78.9556,79.0524,7446.0
2022-03-10 14:15:00,81.67,81.94,81.66,81.83,7851.0,79.0331,79.2943,79.0234,79.1879,7851.0
2022-03-10 14:20:00,81.88,81.89,81.78,81.81,5732.0,79.2363,79.246,79.1395,79.1685,5732.0
2022-03-10 14:25:00,81.82,81.93,81.79,81.9,5603.0,79.1782,79.2847,79.1492,79.2556,5603.0
2022-03-10 14:30:00,81.93,82.07,81.78,81.81,9481.0,79.2847,79.4201,79.1395,79.1685,9481.0
2022-03-10 14:35:00,81.83,81.83,81.72,81.72,5246.0,79.1879,79.1879,79.0814,79.0814,5246.0
2022-03-10 14:40:00,81.72,81.77,81.66,81.69,10388.0,79.0814,79.1298,79.0234,79.0524,10388.0
2022-03-10 14:45:00,81.65,82.04,81.65,82.01,8401.0,79.0137,79.3911,79.0137,79.3621,8401.0
2022-03-10 14:50:00,82.0,82.12,81.99,82.04,36726.0,79.3524,79.4685,79.3427,79.3911,36726.0
2022-03-10 14:55:00,82.05,82.36,82.05,82.26,29592.0,79.4008,79.7008,79.4008,79.604,29592.0
2022-03-10 15:00:00,82.26,82.26,81.97,81.97,15303.0,79.604,79.604,79.3234,79.3234,15303.0
2022-03-10 15:05:00,81.98,82.06,81.9,81.98,10153.0,79.333,79.4105,79.2556,79.333,10153.0
2022-03-10 15:10:00,81.99,82.23,81.98,82.19,17345.0,79.3427,79.575,79.333,79.5363,17345.0
2022-03-10 15:15:00,82.17,82.37,82.13,82.26,11959.0,79.5169,79.7105,79.4782,79.604,11959.0
2022-03-10 15:20:00,82.24,82.3,81.98,82.03,10369.0,79.5847,79.6427,79.333,79.3814,10369.0
2022-03-10 15:25:00,82.01,82.16,81.98,82.15,10258.0,79.3621,79.5072,79.333,79.4976,10258.0
2022-03-10 15:30:00,82.19,82.24,82.13,82.17,10443.0,79.5363,79.5847,79.4782,79.5169,10443.0
2022-03-10 15:35:00,82.16,82.21,82.0,82.06,11680.0,79.5072,79.5556,79.3524,79.4105,11680.0
2022-03-10 15:40:00,82.07,82.32,82.07,82.22,13691.0,79.4201,79.6621,79.4201,79.5653,13691.0
2022-03-10 15:45:00,82.18,82.26,82.06,82.12,24264.0,79.5266,79.604,79.4105,79.4685,24264.0
2022-03-10 15:50:00,82.08,82.48,82.08,82.37,28933.0,79.4298,79.8169,79.4298,79.7105,28933.0
2022-03-10 15:55:00,82.37,82.46,82.31,82.4,86776.0,79.7105,79.7975,79.6524,79.7395,86776.0
2022-03-11 09:30:00,82.88,83.04,82.6,82.81,21236.0,80.204,80.3588,79.933,80.1362,21236.0
2022-03-11 09:35:00,82.75,83.01,82.7,82.7,4615.0,80.0782,80.3298,80.0298,80.0298,4615.0
2022-03-11 09:40:00,82.66,82.89,82.44,82.67,2426.0,79.9911,80.2137,79.7782,80.0008,2426.0
2022-03-11 09:45:00,82.69,83.0,82.69,82.76,8770.0,80.0201,80.3201,80.0201,80.0879,8770.0
2022-03-11 09:50:00,82.82,83.04,82.72,82.72,4445.0,80.1459,80.3588,80.0492,80.0492,4445.0
2022-03-11 09:55:00,82.69,82.8,82.48,82.78,5894.0,80.0201,80.1266,79.8169,80.1072,5894.0
2022-03-11 10:00:00,82.81,82.83,82.51,82.76,13965.0,80.1362,80.1556,79.8459,80.0879,13965.0
2022-03-11 10:05:00,82.81,83.11,82.62,82.67,17410.0,80.1362,80.4266,79.9524,80.0008,17410.0
2022-03-11 10:10:00,82.71,82.99,82.71,82.74,3393.0,80.0395,80.3104,80.0395,80.0685,3393.0
2022-03-11 10:15:00,82.78,82.78,82.33,82.49,4543.0,80.1072,80.1072,79.6717,79.8266,4543.0
2022-03-11 10:20:00,82.39,82.42,82.2,82.33,3565.0,79.7298,79.7588,79.5459,79.6717,3565.0
2022-03-11 10:25:00,82.35,82.59,82.34,82.36,5850.0,79.6911,79.9233,79.6814,79.7008,5850.0
2022-03-11 10:30:00,82.31,82.35,82.03,82.08,3407.0,79.6524,79.6911,79.3814,79.4298,3407.0
2022-03-11 10:35:00,82.17,82.21,82.0,82.0,2616.0,79.5169,79.5556,79.3524,79.3524,2616.0
2022-03-11 10:40:00,82.0,82.23,81.9,81.95,6876.0,79.3524,79.575,79.2556,79.304,6876.0
2022-03-11 10:45:00,82.0,82.16,81.95,82.06,4987.0,79.3524,79.5072,79.304,79.4105,4987.0
2022-03-11 10:50:00,82.03,82.19,82.01,82.14,7123.0,79.3814,79.5363,79.3621,79.4879,7123.0
2022-03-11 10:55:00,82.18,82.41,82.08,82.33,6127.0,79.5266,79.7492,79.4298,79.6717,6127.0
2022-03-11 11:00:00,82.32,82.38,82.26,82.33,4030.0,79.6621,79.7201,79.604,79.6717,4030.0
2022-03-11 11:05:00,82.29,82.3,82.17,82.23,4933.0,79.633,79.6427,79.5169,79.575,4933.0
2022-03-11 11:10:00,82.25,82.26,81.98,82.1,4943.0,79.5943,79.604,79.333,79.4492,4943.0
2022-03-11 11:15:00,82.1,82.28,82.02,82.13,4800.0,79.4492,79.6234,79.3718,79.4782,4800.0
2022-03-11 11:20:00,82.17,82.38,82.07,82.22,8430.0,79.5169,79.7201,79.4201,79.5653,8430.0
2022-03-11 11:25:00,82.21,82.24,82.15,82.22,1445.0,79.5556,79.5847,79.4976,79.5653,1445.0
2022-03-11 11:30:00,82.21,82.23,82.02,82.07,3528.0,79.5556,79.575,79.3718,79.4201,3528.0
2022-03-11 11:35:00,82.12,82.3,82.12,82.27,5221.0,79.4685,79.6427,79.4685,79.6137,5221.0
2022-03-11 11:40:00,82.35,82.42,82.01,82.09,5797.0,79.6911,79.7588,79.3621,79.4395,5797.0
2022-03-11 11:45:00,82.24,82.32,82.14,82.2,4113.0,79.5847,79.6621,79.4879,79.5459,4113.0
2022-03-11 11:50:00,82.17,82.2,82.05,82.12,4801.0,79.5169,79.5459,79.4008,79.4685,4801.0
2022-03-11 11:55:00,82.16,82.2,82.03,82.06,2361.0,79.5072,79.5459,79.3814,79.4105,2361.0
2022-03-11 12:00:00,82.06,82.14,81.97,82.1,8435.0,79.4105,79.4879,79.3234,79.4492,8435.0
2022-03-11 12:05:00,82.14,82.14,81.84,81.87,5327.0,79.4879,79.4879,79.1976,79.2266,5327.0
2022-03-11 12:10:00,81.9,81.95,81.83,81.88,8992.0,79.2556,79.304,79.1879,79.2363,8992.0
2022-03-11 12:15:00,81.9,82.04,81.87,81.98,5843.0,79.2556,79.3911,79.2266,79.333,5843.0
2022-03-11 12:20:00,82.09,82.14,81.95,82.02,6103.0,79.4395,79.4879,79.304,79.3718,6103.0
2022-03-11 12:25:00,82.11,82.11,81.82,81.82,7810.0,79.4588,79.4588,79.1782,79.1782,7810.0
2022-03-11 12:30:00,81.82,81.91,81.76,81.9,8290.0,79.1782,79.2653,79.1201,79.2556,8290.0
2022-03-11 12:35:00,81.86,81.86,81.59,81.62,10077.0,79.2169,79.2169,78.9556,78.9847,10077.0
2022-03-11 12:40:00,81.64,81.81,81.64,81.77,5078.0,79.004,79.1685,79.004,79.1298,5078.0
2022-03-11 12:45:00,81.8,81.91,81.77,81.9,2759.0,79.1589,79.2653,79.1298,79.2556,2759.0
2022-03-11 12:50:00,81.87,81.93,81.87,81.9,5055.0,79.2266,79.2847,79.2266,79.2556,5055.0
2022-03-11 12:55:00,81.92,82.03,81.91,81.98,5474.0,79.275,79.3814,79.2653,79.333,5474.0
2022-03-11 13:00:00,81.97,82.13,81.92,81.96,2957.0,79.3234,79.4782,79.275,79.3137,2957.0
2022-03-11 13:05:00,82.0,82.05,81.94,81.97,8241.0,79.3524,79.4008,79.2943,79.3234,8241.0
2022-03-11 13:10:00,81.98,82.04,81.96,82.02,5619.0,79.333,79.3911,79.3137,79.3718,5619.0
2022-03-11 13:15:00,82.07,82.07,81.9,81.9,10479.0,79.4201,79.4201,79.2556,79.2556,10479.0
2022-03-11 13:20:00,81.9,81.96,81.88,81.92,2432.0,79.2556,79.3137,79.2363,79.275,2432.0
2022-03-11 13:25:00,81.92,81.93,81.81,81.83,16860.0,79.275,79.2847,79.1685,79.1879,16860.0
2022-03-11 13:30:00,81.87,82.02,81.82,81.88,8951.0,79.2266,79.3718,79.1782,79.2363,8951.0
2022-03-11 13:35:00,81.85,81.95,81.85,81.95,16176.0,79.2072,79.304,79.2072,79.304,16176.0
2022-03-11 13:40:00,81.95,82.21,81.95,82.08,7117.0,79.304,79.5556,79.304,79.4298,7117.0
2022-03-11 13:45:00,82.11,82.18,82.09,82.13,4686.0,79.4588,79.5266,79.4395,79.4782,4686.0
2022-03-11 13:50:00,82.19,82.21,81.98,81.99,12644.0,79.5363,79.5556,79.333,79.3427,12644.0
2022-03-11 13:55:00,81.97,82.02,81.68,81.7,7807.0,79.3234,79.3718,79.0427,79.0621,7807.0
2022-03-11 14:00:00,81.64,81.93,81.61,81.79,16736.0,79.004,79.2847,78.975,79.1492,16736.0
2022-03-11 14:05:00,81.87,81.88,81.69,81.71,9440.0,79.2266,79.2363,79.0524,79.0718,9440.0
2022-03-11 14:10:00,81.72,81.91,81.67,81.91,7498.0,79.0814,79.2653,79.0331,79.2653,7498.0
2022-03-11 14:15:00,81.95,81.97,81.72,81.72,12188.0,79.304,79.3234,79.0814,79.0814,12188.0
2022-03-11 14:20:00,81.75,81.81,81.72,81.8,3734.0,79.1105,79.1685,79.0814,79.1589,3734.0
2022-03-11 14:25:00,81.8,81.98,81.73,81.95,7383.0,79.1589,79.333,79.0911,79.304,7383.0
2022-03-11 14:30:00,81.93,82.01,81.87,81.87,5390.0,79.2847,79.3621,79.2266,79.2266,5390.0
2022-03-11 14:35:00,81.82,81.9,81.77,81.81,4627.0,79.1782,79.2556,79.1298,79.1685,4627.0
2022-03-11 14:40:00,81.76,82.0,81.72,81.97,23892.0,79.1201,79.3524,79.0814,79.3234,23892.0
2022-03-11 14:45:00,81.96,82.05,81.93,81.97,21597.0,79.3137,79.4008,79.2847,79.3234,21597.0
2022-03-11 14:50:00,81.97,81.97,81.85,81.95,27304.0,79.3234,79.3234,79.2072,79.304,27304.0
2022-03-11 14:55:00,81.97,82.02,81.93,81.95,11885.0,79.3234,79.3718,79.2847,79.304,11885.0
2022-03-11 15:00:00,81.95,82.05,81.9,81.92,12116.0,79.304,79.4008,79.2556,79.275,12116.0
2022-03-11 15:05:00,81.94,82.03,81.81,81.83,15357.0,79.2943,79.3814,79.1685,79.1879,15357.0
2022-03-11 15:10:00,81.83,81.93,81.67,81.69,7768.0,79.1879,79.2847,79.0331,79.0524,7768.0
2022-03-11 15:15:00,81.71,81.76,81.63,81.72,9340.0,79.0718,79.1201,78.9943,79.0814,9340.0
2022-03-11 15:20:00,81.7,81.77,81.59,81.61,5988.0,79.0621,79.1298,78.9556,78.975,5988.0
2022-03-11 15:25:00,81.57,81.6,81.41,81.47,12262.0,78.9363,78.9653,78.7814,78.8395,12262.0
2022-03-11 15:30:00,81.43,81.49,81.24,81.25,16765.0,78.8008,78.8589,78.6169,78.6266,16765.0
2022-03-11 15:35:00,81.26,81.35,81.23,81.25,13816.0,78.6363,78.7234,78.6073,78.6266,13816.0
2022-03-11 15:40:00,81.23,81.3,81.15,81.18,11630.0,78.6073,78.675,78.5298,78.5589,11630.0
2022-03-11 15:45:00,81.21,81.26,80.98,80.98,36745.0,78.5879,78.6363,78.3653,78.3653,36745.0
2022-03-11 15:50:00,80.93,81.15,80.92,81.0,48712.0,78.3169,78.5298,78.3073,78.3847,48712.0
2022-03-11 15:55:00,81.01,81.22,80.85,80.96,120705.0,78.3944,78.5976,78.2395,78.346,120705.0
2022-03-14 09:30:00,80.75,81.17,79.6,79.6,56852.0,78.1428,78.5492,77.0299,77.0299,56852.0
2022-03-14 09:35:00,79.61,79.71,78.62,78.69,26503.0,77.0396,77.1363,76.0815,76.1493,26503.0
2022-03-14 09:40:00,78.69,78.9,78.5,78.71,40257.0,76.1493,76.3525,75.9654,76.1686,40257.0
2022-03-14 09:45:00,78.75,78.85,77.75,77.75,67698.0,76.2073,76.3041,75.2396,75.2396,67698.0
2022-03-14 09:50:00,77.82,77.98,77.46,77.76,54983.0,75.3074,75.4622,74.959,75.2493,54983.0
2022-03-14 09:55:00,77.78,78.15,77.69,78.04,46660.0,75.2687,75.6267,75.1816,75.5203,46660.0
2022-03-14 10:00:00,78.02,78.26,77.77,78.14,78431.0,75.5009,75.7332,75.259,75.617,78431.0
2022-03-14 10:05:00,78.18,78.49,78.18,78.41,55691.0,75.6557,75.9557,75.6557,75.8783,55691.0
2022-03-14 10:10:00,78.36,78.45,78.05,78.42,33451.0,75.8299,75.917,75.5299,75.888,33451.0
2022-03-14 10:15:00,78.42,78.66,78.38,78.48,32732.0,75.888,76.1202,75.8493,75.9461,32732.0
2022-03-14 10:20:00,78.49,78.56,78.08,78.22,28590.0,75.9557,76.0235,75.559,75.6944,28590.0
2022-03-14 10:25:00,78.25,78.43,78.09,78.09,29493.0,75.7235,75.8977,75.5686,75.5686,29493.0
2022-03-14 10:30:00,78.09,78.14,77.72,77.78,31217.0,75.5686,75.617,75.2106,75.2687,31217.0
2022-03-14 10:35:00,77.78,77.78,77.53,77.72,21512.0,75.2687,75.2687,75.0267,75.2106,21512.0
2022-03-14 10:40:00,77.76,78.06,77.7,77.96,35222.0,75.2493,75.5396,75.1912,75.4428,35222.0
2022-03-14 10:45:00,77.96,78.14,77.8,78.1,56532.0,75.4428,75.617,75.288,75.5783,56532.0
2022-03-14 10:50:00,78.08,78.57,78.07,78.52,28180.0,75.559,76.0331,75.5493,75.9848,28180.0
2022-03-14 10:55:00,78.5,78.72,78.34,78.43,25367.0,75.9654,76.1783,75.8106,75.8977,25367.0
2022-03-14 11:00:00,78.43,78.49,78.27,78.32,15370.0,75.8977,75.9557,75.7428,75.7912,15370.0
2022-03-14 11:05:00,78.36,78.44,78.09,78.19,14383.0,75.8299,75.9073,75.5686,75.6654,14383.0
2022-03-14 11:10:00,78.18,78.18,77.66,77.72,23231.0,75.6557,75.6557,75.1525,75.2106,23231.0
2022-03-14 11:15:00,77.74,77.87,77.56,77.76,39566.0,75.2299,75.3557,75.0558,75.2493,39566.0
2022-03-14 11:20:00,77.75,77.81,77.58,77.62,31921.0,75.2396,75.2977,75.0751,75.1138,31921.0
2022-03-14 11:25:00,77.66,77.73,77.41,77.53,23473.0,75.1525,75.2203,74.9106,75.0267,23473.0
2022-03-14 11:30:00,77.49,77.55,77.32,77.55,15014.0,74.988,75.0461,74.8235,75.0461,15014.0
2022-03-14 11:35:00,77.54,77.73,77.52,77.63,19523.0,75.0364,75.2203,75.017,75.1235,19523.0
2022-03-14 11:40:00,77.61,77.61,77.3,77.37,88053.0,75.1041,75.1041,74.8042,74.8719,88053.0
2022-03-14 11:45:00,77.39,77.41,77.17,77.17,16643.0,74.8912,74.9106,74.6783,74.6783,16643.0
2022-03-14 11:50:00,77.17,77.43,77.17,77.43,18798.0,74.6783,74.93,74.6783,74.93,18798.0
2022-03-14 11:55:00,77.39,77.42,77.26,77.41,29856.0,74.8912,74.9203,74.7654,74.9106,29856.0
2022-03-14 12:00:00,77.4,77.46,77.25,77.41,14797.0,74.9009,74.959,74.7558,74.9106,14797.0
2022-03-14 12:05:00,77.43,77.47,77.13,77.21,14182.0,74.93,74.9687,74.6396,74.7171,14182.0
2022-03-14 12:10:00,77.2,77.22,76.85,76.85,32594.0,74.7074,74.7267,74.3687,74.3687,32594.0
2022-03-14 12:15:00,76.85,76.92,76.63,76.88,33707.0,74.3687,74.4364,74.1558,74.3977,33707.0
2022-03-14 12:20:00,76.82,77.0,76.73,76.96,14970.0,74.3397,74.5138,74.2526,74.4751,14970.0
2022-03-14 12:25:00,76.96,77.06,76.9,76.94,55123.0,74.4751,74.5719,74.4171,74.4558,55123.0
2022-03-14 12:30:00,76.9,77.19,76.86,76.97,46980.0,74.4171,74.6977,74.3784,74.4848,46980.0
2022-03-14 12:35:00,76.95,77.19,76.74,77.12,12901.0,74.4655,74.6977,74.2622,74.63,12901.0
2022-03-14 12:40:00,77.1,77.29,77.05,77.17,14411.0,74.6106,74.7945,74.5622,74.6783,14411.0
2022-03-14 12:45:00,77.17,77.2,77.02,77.02,16316.0,74.6783,74.7074,74.5332,74.5332,16316.0
2022-03-14 12:50:00,77.03,77.03,76.78,76.86,18735.0,74.5429,74.5429,74.3009,74.3784,18735.0
2022-03-14 12:55:00,76.84,76.97,76.84,76.84,10328.0,74.359,74.4848,74.359,74.359,10328.0
2022-03-14 13:00:00,76.84,76.85,76.61,76.63,17950.0,74.359,74.3687,74.1364,74.1558,17950.0
2022-03-14 13:05:00,76.64,76.7,76.57,76.67,19035.0,74.1655,74.2235,74.0977,74.1945,19035.0
2022-03-14 13:10:00,76.68,76.82,76.67,76.75,39952.0,74.2042,74.3397,74.1945,74.2719,39952.0
2022-03-14 13:15:00,76.73,76.92,76.69,76.91,16649.0,74.2526,74.4364,74.2138,74.4267,16649.0
2022-03-14 13:20:00,76.89,76.92,76.71,76.92,16141.0,74.4074,74.4364,74.2332,74.4364,16141.0
2022-03-14 13:25:00,76.93,76.96,76.7,76.7,24601.0,74.4461,74.4751,74.2235,74.2235,24601.0
2022-03-14 13:30:00,76.72,76.8,76.41,76.6,31155.0,74.2429,74.3203,73.9429,74.1268,31155.0
2022-03-14 13:35:00,76.57,76.57,76.32,76.45,22993.0,74.0977,74.0977,73.8558,73.9816,22993.0
2022-03-14 13:40:00,76.46,76.52,76.38,76.38,15421.0,73.9913,74.0493,73.9139,73.9139,15421.0
2022-03-14 13:45:00,76.37,76.75,76.34,76.6,99077.0,73.9042,74.2719,73.8751,74.1268,99077.0
2022-03-14 13:50:00,76.62,76.95,76.62,76.94,18879.0,74.1461,74.4655,74.1461,74.4558,18879.0
2022-03-14 13:55:00,76.9,77.07,76.79,76.91,16888.0,74.4171,74.5816,74.3106,74.4267,16888.0
2022-03-14 14:00:00,76.89,76.98,76.8,76.95,21414.0,74.4074,74.4945,74.3203,74.4655,21414.0
2022-03-14 14:05:00,76.97,77.08,76.86,76.96,16420.0,74.4848,74.5913,74.3784,74.4751,16420.0
2022-03-14 14:10:00,76.97,77.16,76.95,77.13,13261.0,74.4848,74.6687,74.4655,74.6396,13261.0
2022-03-14 14:15:00,77.09,77.1,76.82,76.97,11409.0,74.6009,74.6106,74.3397,74.4848,11409.0
2022-03-14 14:20:00,76.98,77.07,76.92,76.99,22405.0,74.4945,74.5816,74.4364,74.5042,22405.0
2022-03-14 14:25:00,76.98,77.04,76.92,76.98,51480.0,74.4945,74.5525,74.4364,74.4945,51480.0
2022-03-14 14:30:00,77.0,77.18,76.98,77.11,21747.0,74.5138,74.688,74.4945,74.6203,21747.0
2022-03-14 14:35:00,77.1,77.13,77.0,77.01,17458.0,74.6106,74.6396,74.5138,74.5235,17458.0
2022-03-14 14:40:00,77.02,77.02,76.71,76.9,19991.0,74.5332,74.5332,74.2332,74.4171,19991.0
2022-03-14 14:45:00,76.9,77.12,76.83,77.12,22787.0,74.4171,74.63,74.3493,74.63,22787.0
2022-03-14 14:50:00,77.12,77.26,77.0,77.25,18866.0,74.63,74.7654,74.5138,74.7558,18866.0
2022-03-14 14:55:00,77.29,77.53,77.21,77.27,14137.0,74.7945,75.0267,74.7171,74.7751,14137.0
2022-03-14 15:00:00,77.27,77.36,77.13,77.31,15656.0,74.7751,74.8622,74.6396,74.8138,15656.0
2022-03-14 15:05:00,77.23,77.31,77.12,77.2,19953.0,74.7364,74.8138,74.63,74.7074,19953.0
2022-03-14 15:10:00,77.22,77.42,77.19,77.42,45156.0,74.7267,74.9203,74.6977,74.9203,45156.0
2022-03-14 15:15:00,77.42,77.52,77.23,77.23,13292.0,74.9203,75.017,74.7364,74.7364,13292.0
2022-03-14 15:20:00,77.17,77.35,77.16,77.27,17435.0,74.6783,74.8525,74.6687,74.7751,17435.0
2022-03-14 15:25:00,77.25,77.32,77.19,77.2,23472.0,74.7558,74.8235,74.6977,74.7074,23472.0
2022-03-14 15:30:00,77.19,77.2,76.86,76.93,47211.0,74.6977,74.7074,74.3784,74.4461,47211.0
2022-03-14 15:35:00,76.93,77.12,76.88,77.12,33851.0,74.4461,74.63,74.3977,74.63,33851.0
2022-03-14 15:40:00,77.11,77.19,77.0,77.18,42008.0,74.6203,74.6977,74.5138,74.688,42008.0
2022-03-14 15:45:00,77.19,77.26,76.99,77.11,54735.0,74.6977,74.7654,74.5042,74.6203,54735.0
2022-03-14 15:50:00,77.09,77.22,76.93,77.08,68086.0,74.6009,74.7267,74.4461,74.5913,68086.0
2022-03-14 15:55:00,77.09,77.44,77.09,77.38,193378.0,74.6009,74.9396,74.6009,74.8816,193378.0
2022-03-15 09:30:00,78.49,79.25,78.0,79.05,64064.0,75.9557,76.6912,75.4816,76.4976,64064.0
2022-03-15 09:35:00,79.16,79.2,78.14,78.21,25991.0,76.6041,76.6428,75.617,75.6848,25991.0
2022-03-15 09:40:00,78.23,78.35,77.65,78.02,22810.0,75.7041,75.8203,75.1429,75.5009,22810.0
2022-03-15 09:45:00,78.03,78.13,77.7,77.94,14722.0,75.5106,75.6074,75.1912,75.4235,14722.0
2022-03-15 09:50:00,77.89,78.09,77.43,77.56,13419.0,75.3751,75.5686,74.93,75.0558,13419.0
2022-03-15 09:55:00,77.62,77.82,77.57,77.75,42443.0,75.1138,75.3074,75.0654,75.2396,42443.0
2022-03-15 10:00:00,77.8,78.32,77.78,78.26,32683.0,75.288,75.7912,75.2687,75.7332,32683.0
2022-03-15 10:05:00,78.25,78.38,78.13,78.13,31082.0,75.7235,75.8493,75.6074,75.6074,31082.0
2022-03-15 10:10:00,78.16,78.22,77.87,78.17,31339.0,75.6364,75.6944,75.3557,75.6461,31339.0
2022-03-15 10:15:00,78.19,78.29,78.12,78.2,28658.0,75.6654,75.7622,75.5977,75.6751,28658.0
2022-03-15 10:20:00,78.19,78.3,78.04,78.25,26177.0,75.6654,75.7719,75.5203,75.7235,26177.0
2022-03-15 10:25:00,78.23,78.56,78.04,78.56,39063.0,75.7041,76.0235,75.5203,76.0235,39063.0
2022-03-15 10:30:00,78.56,78.99,78.56,78.88,13328.0,76.0235,76.4396,76.0235,76.3331,13328.0
2022-03-15 10:35:00,78.87,79.05,78.55,78.72,20240.0,76.3235,76.4976,76.0138,76.1783,20240.0
2022-03-15 10:40:00,78.74,78.88,78.67,78.86,13680.0,76.1977,76.3331,76.1299,76.3138,13680.0
2022-03-15 10:45:00,78.85,79.16,78.82,79.07,13729.0,76.3041,76.6041,76.2751,76.517,13729.0
2022-03-15 10:50:00,79.05,79.06,78.7,78.79,11846.0,76.4976,76.5073,76.1589,76.246,11846.0
2022-03-15 10:55:00,78.8,78.93,78.68,78.93,10003.0,76.2557,76.3815,76.1396,76.3815,10003.0
2022-03-15 11:00:00,78.98,79.09,78.9,78.99,13827.0,76.4299,76.5364,76.3525,76.4396,13827.0
2022-03-15 11:05:00,79.02,79.21,78.95,79.06,12619.0,76.4686,76.6525,76.4009,76.5073,12619.0
2022-03-15 11:10:00,79.05,79.09,78.82,79.09,12129.0,76.4976,76.5364,76.2751,76.5364,12129.0
2022-03-15 11:15:00,79.06,79.06,78.91,78.98,7894.0,76.5073,76.5073,76.3622,76.4299,7894.0
2022-03-15 11:20:00,78.95,79.02,78.83,79.02,11028.0,76.4009,76.4686,76.2848,76.4686,11028.0
2022-03-15 11:25:00,79.02,79.36,79.0,79.32,20273.0,76.4686,76.7976,76.4493,76.7589,20273.0
2022-03-15 11:30:00,79.29,79.35,79.17,79.31,9786.0,76.7299,76.788,76.6138,76.7493,9786.0
2022-03-15 11:35:00,79.34,79.35,79.23,79.25,9194.0,76.7783,76.788,76.6718,76.6912,9194.0
2022-03-15 11:40:00,79.23,79.26,79.13,79.14,10547.0,76.6718,76.7009,76.5751,76.5847,10547.0
2022-03-15 11:45:00,79.14,79.26,79.1,79.16,23205.0,76.5847,76.7009,76.546,76.6041,23205.0
2022-03-15 11:50:00,79.14,79.36,79.06,79.13,26546.0,76.5847,76.7976,76.5073,76.5751,26546.0
2022-03-15 11:55:00,79.14,79.14,78.73,78.79,18059.0,76.5847,76.5847,76.188,76.246,18059.0
2022-03-15 12:00:00,78.79,78.86,78.55,78.73,18720.0,76.246,76.3138,76.0138,76.188,18720.0
2022-03-15 12:05:00,78.69,78.78,78.5,78.77,8214.0,76.1493,76.2364,75.9654,76.2267,8214.0
2022-03-15 12:10:00,78.76,78.92,78.64,78.85,7112.0,76.217,76.3718,76.1009,76.3041,7112.0
2022-03-15 12:15:00,78.84,79.17,78.81,79.17,18251.0,76.2944,76.6138,76.2654,76.6138,18251.0
2022-03-15 12:20:00,79.17,79.21,78.99,79.21,12411.0,76.6138,76.6525,76.4396,76.6525,12411.0
2022-03-15 12:25:00,79.18,79.4,79.14,79.36,13608.0,76.6235,76.8363,76.5847,76.7976,13608.0
2022-03-15 12:30:00,79.42,79.61,79.39,79.58,11034.0,76.8557,77.0396,76.8267,77.0105,11034.0
2022-03-15 12:35:00,79.6,79.75,79.59,79.7,14931.0,77.0299,77.175,77.0202,77.1267,14931.0
2022-03-15 12:40:00,79.67,79.69,79.53,79.56,8587.0,77.0976,77.117,76.9622,76.9912,8587.0
2022-03-15 12:45:00,79.61,79.78,79.61,79.63,11786.0,77.0396,77.2041,77.0396,77.0589,11786.0
2022-03-15 12:50:00,79.63,79.66,79.53,79.55,13380.0,77.0589,77.088,76.9622,76.9815,13380.0
2022-03-15 12:55:00,79.53,79.7,79.49,79.69,7787.0,76.9622,77.1267,76.9234,77.117,7787.0
2022-03-15 13:00:00,79.7,79.77,79.6,79.65,9729.0,77.1267,77.1944,77.0299,77.0783,9729.0
2022-03-15 13:05:00,79.66,79.66,79.43,79.59,15372.0,77.088,77.088,76.8654,77.0202,15372.0
2022-03-15 13:10:00,79.57,79.57,79.23,79.25,7165.0,77.0009,77.0009,76.6718,76.6912,7165.0
2022-03-15 13:15:00,79.22,79.39,79.1,79.18,14641.0,76.6622,76.8267,76.546,76.6235,14641.0
2022-03-15 13:20:00,79.19,79.26,79.12,79.25,7657.0,76.6331,76.7009,76.5654,76.6912,7657.0
2022-03-15 13:25:00,79.24,79.4,79.24,79.29,14145.0,76.6815,76.8363,76.6815,76.7299,14145.0
2022-03-15 13:30:00,79.3,79.39,79.22,79.34,16726.0,76.7396,76.8267,76.6622,76.7783,16726.0
2022-03-15 13:35:00,79.35,79.48,79.28,79.36,15370.0,76.788,76.9138,76.7202,76.7976,15370.0
2022-03-15 13:40:00,79.31,79.45,79.25,79.41,10981.0,76.7493,76.8847,76.6912,76.846,10981.0
2022-03-15 13:45:00,79.4,79.49,79.3,79.48,11104.0,76.8363,76.9234,76.7396,76.9138,11104.0
2022-03-15 13:50:00,79.48,79.59,79.45,79.47,11414.0,76.9138,77.0202,76.8847,76.9041,11414.0
2022-03-15 13:55:00,79.48,79.57,79.44,79.47,13920.0,76.9138,77.0009,76.8751,76.9041,13920.0
2022-03-15 14:00:00,79.44,79.58,79.26,79.27,13470.0,76.8751,77.0105,76.7009,76.7105,13470.0
2022-03-15 14:05:00,79.3,79.61,79.29,79.58,22028.0,76.7396,77.0396,76.7299,77.0105,22028.0
2022-03-15 14:10:00,79.58,79.6,79.37,79.38,18402.0,77.0105,77.0299,76.8073,76.817,18402.0
2022-03-15 14:15:00,79.41,79.45,79.08,79.11,13263.0,76.846,76.8847,76.5267,76.5557,13263.0
2022-03-15 14:20:00,79.09,79.16,78.97,78.99,17079.0,76.5364,76.6041,76.4202,76.4396,17079.0
2022-03-15 14:25:00,78.99,79.06,78.93,78.94,8976.0,76.4396,76.5073,76.3815,76.3912,8976.0
2022-03-15 14:30:00,78.9,79.1,78.84,79.06,41245.0,76.3525,76.546,76.2944,76.5073,41245.0
2022-03-15 14:35:00,79.04,79.08,78.96,79.0,7819.0,76.488,76.5267,76.4106,76.4493,7819.0
2022-03-15 14:40:00,79.05,79.24,79.05,79.19,6780.0,76.4976,76.6815,76.4976,76.6331,6780.0
2022-03-15 14:45:00,79.17,79.39,79.16,79.38,7149.0,76.6138,76.8267,76.6041,76.817,7149.0
2022-03-15 14:50:00,79.4,79.46,79.32,79.37,6958.0,76.8363,76.8944,76.7589,76.8073,6958.0
2022-03-15 14:55:00,79.38,79.61,79.34,79.56,11225.0,76.817,77.0396,76.7783,76.9912,11225.0
2022-03-15 15:00:00,79.53,79.66,79.48,79.6,7629.0,76.9622,77.088,76.9138,77.0299,7629.0
2022-03-15 15:05:00,79.58,79.63,79.48,79.48,11914.0,77.0105,77.0589,76.9138,76.9138,11914.0
2022-03-15 15:10:00,79.54,79.69,79.53,79.65,9215.0,76.9718,77.117,76.9622,77.0783,9215.0
2022-03-15 15:15:00,79.68,79.82,79.65,79.8,13848.0,77.1073,77.2428,77.0783,77.2234,13848.0
2022-03-15 15:20:00,79.77,79.85,79.7,79.78,11330.0,77.1944,77.2718,77.1267,77.2041,11330.0
2022-03-15 15:25:00,79.78,79.99,79.77,79.96,17949.0,77.2041,77.4073,77.1944,77.3783,17949.0
2022-03-15 15:30:00,79.97,80.37,79.96,80.3,27282.0,77.3879,77.775,77.3783,77.7073,27282.0
2022-03-15 15:35:00,80.3,80.39,80.27,80.39,21602.0,77.7073,77.7944,77.6783,77.7944,21602.0
2022-03-15 15:40:00,80.4,80.42,80.26,80.34,26326.0,77.8041,77.8234,77.6686,77.746,26326.0
2022-03-15 15:45:00,80.35,80.42,80.15,80.39,42947.0,77.7557,77.8234,77.5621,77.7944,42947.0
2022-03-15 15:50:00,80.36,80.67,80.34,80.52,86065.0,77.7654,78.0653,77.746,77.9202,86065.0
2022-03-15 15:55:00,80.51,80.59,80.27,80.43,135578.0,77.9105,77.9879,77.6783,77.8331,135578.0
2022-03-16 09:30:00,81.11,81.5,81.07,81.29,51337.0,78.4911,78.8685,78.4524,78.6653,51337.0
2022-03-16 09:35:00,81.27,81.81,81.19,81.81,13337.0,78.646,79.1685,78.5686,79.1685,13337.0
2022-03-16 09:40:00,81.81,82.17,81.81,82.02,21948.0,79.1685,79.5169,79.1685,79.3718,21948.0
2022-03-16 09:45:00,82.01,82.36,81.91,82.17,30178.0,79.3621,79.7008,79.2653,79.5169,30178.0
2022-03-16 09:50:00,82.16,82.16,81.74,81.78,27108.0,79.5072,79.5072,79.1008,79.1395,27108.0
2022-03-16 09:55:00,81.82,82.02,81.62,81.92,15756.0,79.1782,79.3718,78.9847,79.275,15756.0
2022-03-16 10:00:00,81.94,82.0,81.7,81.86,29874.0,79.2943,79.3524,79.0621,79.2169,29874.0
2022-03-16 10:05:00,81.88,81.93,81.61,81.66,25172.0,79.2363,79.2847,78.975,79.0234,25172.0
2022-03-16 10:10:00,81.66,82.3,81.66,82.24,16214.0,79.0234,79.6427,79.0234,79.5847,16214.0
2022-03-16 10:15:00,82.23,82.88,82.23,82.55,20101.0,79.575,80.204,79.575,79.8846,20101.0
2022-03-16 10:20:00,82.62,82.7,82.45,82.54,20355.0,79.9524,80.0298,79.7879,79.875,20355.0
2022-03-16 10:25:00,82.59,82.92,82.46,82.88,31609.0,79.9233,80.2427,79.7975,80.204,31609.0
2022-03-16 10:30:00,82.94,82.94,82.56,82.67,17016.0,80.262,80.262,79.8943,80.0008,17016.0
2022-03-16 10:35:00,82.66,82.77,82.46,82.7,40703.0,79.9911,80.0975,79.7975,80.0298,40703.0
2022-03-16 10:40:00,82.68,82.79,82.14,82.31,62995.0,80.0104,80.1169,79.4879,79.6524,62995.0
2022-03-16 10:45:00,82.28,82.41,82.02,82.16,70686.0,79.6234,79.7492,79.3718,79.5072,70686.0
2022-03-16 10:50:00,82.09,82.22,81.87,81.99,15024.0,79.4395,79.5653,79.2266,79.3427,15024.0
2022-03-16 10:55:00,81.99,81.99,81.44,81.53,36454.0,79.3427,79.3427,78.8105,78.8976,36454.0
2022-03-16 11:00:00,81.52,81.65,81.25,81.62,17543.0,78.8879,79.0137,78.6266,78.9847,17543.0
2022-03-16 11:05:00,81.59,81.59,81.35,81.4,8524.0,78.9556,78.9556,78.7234,78.7718,8524.0
2022-03-16 11:10:00,81.44,81.6,81.43,81.48,9368.0,78.8105,78.9653,78.8008,78.8492,9368.0
2022-03-16 11:15:00,81.46,81.46,81.24,81.28,14057.0,78.8298,78.8298,78.6169,78.6556,14057.0
2022-03-16 11:20:00,81.37,81.44,81.21,81.35,15049.0,78.7427,78.8105,78.5879,78.7234,15049.0
2022-03-16 11:25:00,81.42,81.63,81.39,81.49,13255.0,78.7911,78.9943,78.7621,78.8589,13255.0
2022-03-16 11:30:00,81.47,81.51,81.35,81.36,8733.0,78.8395,78.8782,78.7234,78.7331,8733.0
2022-03-16 11:35:00,81.39,81.41,81.19,81.34,8692.0,78.7621,78.7814,78.5686,78.7137,8692.0
2022-03-16 11:40:00,81.34,81.52,81.22,81.52,7705.0,78.7137,78.8879,78.5976,78.8879,7705.0
2022-03-16 11:45:00,81.44,81.44,81.26,81.35,5413.0,78.8105,78.8105,78.6363,78.7234,5413.0
2022-03-16 11:50:00,81.34,81.49,81.34,81.4,10260.0,78.7137,78.8589,78.7137,78.7718,10260.0
2022-03-16 11:55:00,81.37,81.38,81.19,81.3,8784.0,78.7427,78.7524,78.5686,78.675,8784.0
2022-03-16 12:00:00,81.28,81.42,81.22,81.27,10299.0,78.6556,78.7911,78.5976,78.646,10299.0
2022-03-16 12:05:00,81.3,81.63,81.23,81.52,7223.0,78.675,78.9943,78.6073,78.8879,7223.0
2022-03-16 12:10:00,81.56,81.6,81.49,81.6,13337.0,78.9266,78.9653,78.8589,78.9653,13337.0
2022-03-16 12:15:00,81.62,81.69,81.55,81.64,16302.0,78.9847,79.0524,78.9169,79.004,16302.0
2022-03-16 12:20:00,81.62,81.74,81.6,81.6,9776.0,78.9847,79.1008,78.9653,78.9653,9776.0
2022-03-16 12:25:00,81.61,81.66,81.5,81.62,6605.0,78.975,79.0234,78.8685,78.9847,6605.0
2022-03-16 12:30:00,81.64,81.84,81.59,81.79,15630.0,79.004,79.1976,78.9556,79.1492,15630.0
2022-03-16 12:35:00,81.79,81.8,81.56,81.56,4683.0,79.1492,79.1589,78.9266,78.9266,4683.0
2022-03-16 12:40:00,81.54,81.83,81.52,81.79,5511.0,78.9073,79.1879,78.8879,79.1492,5511.0
2022-03-16 12:45:00,81.73,81.73,81.33,81.33,9565.0,79.0911,79.0911,78.704,78.704,9565.0
2022-03-16 12:50:00,81.42,81.43,81.31,81.33,8888.0,78.7911,78.8008,78.6847,78.704,8888.0
2022-03-16 12:55:00,81.31,81.49,81.3,81.43,7687.0,78.6847,78.8589,78.675,78.8008,7687.0
2022-03-16 13:00:00,81.36,81.44,81.26,81.36,6299.0,78.7331,78.8105,78.6363,78.7331,6299.0
2022-03-16 13:05:00,81.33,81.33,81.01,81.06,8920.0,78.704,78.704,78.3944,78.4428,8920.0
2022-03-16 13:10:00,81.02,81.12,80.85,81.03,5037.0,78.404,78.5008,78.2395,78.4137,5037.0
2022-03-16 13:15:00,81.02,81.05,80.91,80.92,9084.0,78.404,78.4331,78.2976,78.3073,9084.0
2022-03-16 13:20:00,80.92,81.06,80.79,80.95,8395.0,78.3073,78.4428,78.1815,78.3363,8395.0
2022-03-16 13:25:00,80.94,81.02,80.87,80.96,17722.0,78.3266,78.404,78.2589,78.346,17722.0
2022-03-16 13:30:00,80.94,81.08,80.89,80.97,7810.0,78.3266,78.4621,78.2782,78.3557,7810.0
2022-03-16 13:35:00,80.98,80.99,80.84,80.93,8044.0,78.3653,78.375,78.2299,78.3169,8044.0
2022-03-16 13:40:00,80.91,81.0,80.79,81.0,9162.0,78.2976,78.3847,78.1815,78.3847,9162.0
2022-03-16 13:45:00,80.99,81.16,80.99,81.11,7444.0,78.375,78.5395,78.375,78.4911,7444.0
2022-03-16 13:50:00,81.12,81.2,81.02,81.18,13778.0,78.5008,78.5782,78.404,78.5589,13778.0
2022-03-16 13:55:00,81.17,81.36,81.14,81.14,7665.0,78.5492,78.7331,78.5202,78.5202,7665.0
2022-03-16 14:00:00,81.1,81.11,80.55,80.6,32342.0,78.4815,78.4911,77.9492,77.9976,32342.0
2022-03-16 14:05:00,80.53,80.59,79.82,79.83,23279.0,77.9299,77.9879,77.2428,77.2525,23279.0
2022-03-16 14:10:00,79.73,79.86,78.52,78.52,78766.0,77.1557,77.2815,75.9848,75.9848,78766.0
2022-03-16 14:15:00,78.51,79.43,78.38,79.34,34683.0,75.9751,76.8654,75.8493,76.7783,34683.0
2022-03-16 14:20:00,79.34,79.38,78.63,78.69,25245.0,76.7783,76.817,76.0912,76.1493,25245.0
2022-03-16 14:25:00,78.64,78.9,78.28,78.37,57210.0,76.1009,76.3525,75.7525,75.8396,57210.0
2022-03-16 14:30:00,78.37,78.5,78.09,78.34,45880.0,75.8396,75.9654,75.5686,75.8106,45880.0
2022-03-16 14:35:00,78.33,79.05,78.25,78.97,32792.0,75.8009,76.4976,75.7235,76.4202,32792.0
2022-03-16 14:40:00,79.01,79.36,78.78,79.25,92296.0,76.4589,76.7976,76.2364,76.6912,92296.0
2022-03-16 14:45:00,79.25,79.64,79.16,79.33,33928.0,76.6912,77.0686,76.6041,76.7686,33928.0
2022-03-16 14:50:00,79.3,79.43,79.11,79.4,18700.0,76.7396,76.8654,76.5557,76.8363,18700.0
2022-03-16 14:55:00,79.4,79.69,79.14,79.24,54872.0,76.8363,77.117,76.5847,76.6815,54872.0
2022-03-16 15:00:00,79.25,79.7,79.2,79.58,22568.0,76.6912,77.1267,76.6428,77.0105,22568.0
2022-03-16 15:05:00,79.61,79.85,79.22,79.71,80385.0,77.0396,77.2718,76.6622,77.1363,80385.0
2022-03-16 15:10:00,79.68,79.88,79.56,79.84,42448.0,77.1073,77.3008,76.9912,77.2621,42448.0
2022-03-16 15:15:00,79.84,80.16,79.62,80.07,38528.0,77.2621,77.5718,77.0492,77.4847,38528.0
2022-03-16 15:20:00,80.11,80.42,80.09,80.35,39001.0,77.5234,77.8234,77.5041,77.7557,39001.0
2022-03-16 15:25:00,80.4,80.63,80.39,80.51,33756.0,77.8041,78.0266,77.7944,77.9105,33756.0
2022-03-16 15:30:00,80.51,80.63,80.4,80.58,41584.0,77.9105,78.0266,77.8041,77.9782,41584.0
2022-03-16 15:35:00,80.56,80.68,80.44,80.56,35071.0,77.9589,78.075,77.8428,77.9589,35071.0
2022-03-16 15:40:00,80.52,80.61,80.38,80.54,57215.0,77.9202,78.0073,77.7847,77.9395,57215.0
2022-03-16 15:45:00,80.57,81.15,80.55,81.14,43747.0,77.9686,78.5298,77.9492,78.5202,43747.0
2022-03-16 15:50:00,81.17,81.35,81.05,81.33,82614.0,78.5492,78.7234,78.4331,78.704,82614.0
2022-03-16 15:55:00,81.34,81.79,81.29,81.79,210796.0,78.7137,79.1492,78.6653,79.1492,210796.0
2022-03-17 09:30:00,81.62,82.3,81.35,82.3,35062.0,78.9847,79.6427,78.7234,79.6427,35062.0
2022-03-17 09:35:00,82.31,82.31,81.46,81.73,16764.0,79.6524,79.6524,78.8298,79.0911,16764.0
2022-03-17 09:40:00,81.69,82.06,81.44,81.85,15454.0,79.0524,79.4105,78.8105,79.2072,15454.0
2022-03-17 09:45:00,81.88,82.03,81.25,81.25,9359.0,79.2363,79.3814,78.6266,78.6266,9359.0
2022-03-17 09:50:00,81.25,81.48,81.14,81.41,7882.0,78.6266,78.8492,78.5202,78.7814,7882.0
2022-03-17 09:55:00,81.36,81.74,81.34,81.74,10365.0,78.7331,79.1008,78.7137,79.1008,10365.0
2022-03-17 10:00:00,81.74,82.13,81.72,82.12,11277.0,79.1008,79.4782,79.0814,79.4685,11277.0
2022-03-17 10:05:00,82.13,82.5,81.94,82.05,34102.0,79.4782,79.8363,79.2943,79.4008,34102.0
2022-03-17 10:10:00,82.02,82.02,80.91,81.0,23774.0,79.3718,79.3718,78.2976,78.3847,23774.0
2022-03-17 10:15:00,81.03,81.4,80.75,80.79,18869.0,78.4137,78.7718,78.1428,78.1815,18869.0
2022-03-17 10:20:00,80.87,81.24,80.87,81.24,7408.0,78.2589,78.6169,78.2589,78.6169,7408.0
2022-03-17 10:25:00,81.25,81.34,81.07,81.31,11879.0,78.6266,78.7137,78.4524,78.6847,11879.0
2022-03-17 10:30:00,81.29,81.48,81.22,81.38,11671.0,78.6653,78.8492,78.5976,78.7524,11671.0
2022-03-17 10:35:00,81.37,81.43,81.17,81.4,7141.0,78.7427,78.8008,78.5492,78.7718,7141.0
2022-03-17 10:40:00,81.43,81.45,81.06,81.22,12626.0,78.8008,78.8202,78.4428,78.5976,12626.0
2022-03-17 10:45:00,81.17,81.24,80.67,81.08,21407.0,78.5492,78.6169,78.0653,78.4621,21407.0
2022-03-17 10:50:00,81.09,81.33,80.91,80.91,17056.0,78.4718,78.704,78.2976,78.2976,17056.0
2022-03-17 10:55:00,80.85,81.54,80.85,81.31,12855.0,78.2395,78.9073,78.2395,78.6847,12855.0
2022-03-17 11:00:00,81.38,81.48,81.16,81.3,12102.0,78.7524,78.8492,78.5395,78.675,12102.0
2022-03-17 11:05:00,81.32,81.35,81.12,81.3,9319.0,78.6944,78.7234,78.5008,78.675,9319.0
2022-03-17 11:10:00,81.36,81.45,81.15,81.16,4422.0,78.7331,78.8202,78.5298,78.5395,4422.0
2022-03-17 11:15:00,81.19,81.42,81.16,81.31,5755.0,78.5686,78.7911,78.5395,78.6847,5755.0
2022-03-17 11:20:00,81.32,81.53,81.19,81.51,4936.0,78.6944,78.8976,78.5686,78.8782,4936.0
2022-03-17 11:25:00,81.47,81.66,81.45,81.54,8917.0,78.8395,79.0234,78.8202,78.9073,8917.0
2022-03-17 11:30:00,81.5,81.76,81.49,81.7,10365.0,78.8685,79.1201,78.8589,79.0621,10365.0
2022-03-17 11:35:00,81.66,81.82,81.63,81.82,10556.0,79.0234,79.1782,78.9943,79.1782,10556.0
2022-03-17 11:40:00,81.82,82.07,81.8,82.04,15567.0,79.1782,79.4201,79.1589,79.3911,15567.0
2022-03-17 11:45:00,82.03,82.03,81.67,81.68,17678.0,79.3814,79.3814,79.0331,79.0427,17678.0
2022-03-17 11:50:00,81.67,81.97,81.67,81.96,7382.0,79.0331,79.3234,79.0331,79.3137,7382.0
2022-03-17 11:55:00,82.0,82.06,81.92,81.98,9227.0,79.3524,79.4105,79.275,79.333,9227.0
2022-03-17 12:00:00,81.95,82.09,81.94,82.09,11617.0,79.304,79.4395,79.2943,79.4395,11617.0
2022-03-17 12:05:00,82.11,82.19,81.99,81.99,9210.0,79.4588,79.5363,79.3427,79.3427,9210.0
2022-03-17 12:10:00,82.02,82.04,81.82,81.88,11189.0,79.3718,79.3911,79.1782,79.2363,11189.0
2022-03-17 12:15:00,81.89,81.98,81.81,81.94,15370.0,79.246,79.333,79.1685,79.2943,15370.0
2022-03-17 12:20:00,81.97,82.33,81.94,82.2,19722.0,79.3234,79.6717,79.2943,79.5459,19722.0
2022-03-17 12:25:00,82.22,82.26,82.14,82.25,8963.0,79.5653,79.604,79.4879,79.5943,8963.0
2022-03-17 12:30:00,82.23,82.24,82.1,82.15,14058.0,79.575,79.5847,79.4492,79.4976,14058.0
2022-03-17 12:35:00,82.14,82.34,82.14,82.3,9714.0,79.4879,79.6814,79.4879,79.6427,9714.0
2022-03-17 12:40:00,82.31,82.35,82.22,82.3,6224.0,79.6524,79.6911,79.5653,79.6427,6224.0
2022-03-17 12:45:00,82.25,82.28,82.16,82.26,6203.0,79.5943,79.6234,79.5072,79.604,6203.0
2022-03-17 12:50:00,82.27,82.38,82.27,82.27,5565.0,79.6137,79.7201,79.6137,79.6137,5565.0
2022-03-17 12:55:00,82.29,82.47,82.27,82.42,10713.0,79.633,79.8072,79.6137,79.7588,10713.0
2022-03-17 13:00:00,82.42,82.45,82.3,82.37,9259.0,79.7588,79.7879,79.6427,79.7105,9259.0
2022-03-17 13:05:00,82.38,82.4,82.16,82.27,12409.0,79.7201,79.7395,79.5072,79.6137,12409.0
2022-03-17 13:10:00,82.25,82.5,82.24,82.4,17404.0,79.5943,79.8363,79.5847,79.7395,17404.0
2022-03-17 13:15:00,82.44,82.44,82.24,82.35,9307.0,79.7782,79.7782,79.5847,79.6911,9307.0
2022-03-17 13:20:00,82.32,82.42,82.32,82.41,6537.0,79.6621,79.7588,79.6621,79.7492,6537.0
2022-03-17 13:25:00,82.39,82.88,82.38,82.8,37078.0,79.7298,80.204,79.7201,80.1266,37078.0
2022-03-17 13:30:00,82.85,82.85,82.65,82.7,8166.0,80.175,80.175,79.9814,80.0298,8166.0
2022-03-17 13:35:00,82.68,82.73,82.65,82.68,10219.0,80.0104,80.0588,79.9814,80.0104,10219.0
2022-03-17 13:40:00,82.71,82.77,82.66,82.71,10960.0,80.0395,80.0975,79.9911,80.0395,10960.0
2022-03-17 13:45:00,82.7,82.77,82.65,82.72,8953.0,80.0298,80.0975,79.9814,80.0492,8953.0
2022-03-17 13:50:00,82.7,82.75,82.62,82.73,8796.0,80.0298,80.0782,79.9524,80.0588,8796.0
2022-03-17 13:55:00,82.73,82.83,82.73,82.74,14905.0,80.0588,80.1556,80.0588,80.0685,14905.0
2022-03-17 14:00:00,82.75,82.77,82.64,82.69,10173.0,80.0782,80.0975,79.9717,80.0201,10173.0
2022-03-17 14:05:00,82.69,82.71,82.5,82.54,9094.0,80.0201,80.0395,79.8363,79.875,9094.0
2022-03-17 14:10:00,82.55,82.66,82.5,82.64,12619.0,79.8846,79.9911,79.8363,79.9717,12619.0
2022-03-17 14:15:00,82.62,82.68,82.51,82.68,15642.0,79.9524,80.0104,79.8459,80.0104,15642.0
2022-03-17 14:20:00,82.68,82.9,82.65,82.89,26718.0,80.0104,80.2233,79.9814,80.2137,26718.0
2022-03-17 14:25:00,82.89,82.92,82.68,82.75,33144.0,80.2137,80.2427,80.0104,80.0782,33144.0
2022-03-17 14:30:00,82.76,83.1,82.76,83.09,18388.0,80.0879,80.4169,80.0879,80.4072,18388.0
2022-03-17 14:35:00,83.07,83.1,82.97,82.98,12566.0,80.3879,80.4169,80.2911,80.3008,12566.0
2022-03-17 14:40:00,83.0,83.09,82.93,83.05,11526.0,80.3201,80.4072,80.2524,80.3685,11526.0
2022-03-17 14:45:00,83.1,83.11,82.93,83.07,14779.0,80.4169,80.4266,80.2524,80.3879,14779.0
2022-03-17 14:50:00,83.04,83.12,82.93,83.11,12770.0,80.3588,80.4362,80.2524,80.4266,12770.0
2022-03-17 14:55:00,83.11,83.14,82.93,82.93,13945.0,80.4266,80.4556,80.2524,80.2524,13945.0
2022-03-17 15:00:00,82.89,83.07,82.89,83.07,7732.0,80.2137,80.3879,80.2137,80.3879,7732.0
2022-03-17 15:05:00,83.05,83.05,82.89,82.95,11575.0,80.3685,80.3685,80.2137,80.2717,11575.0
2022-03-17 15:10:00,82.93,82.94,82.58,82.68,19049.0,80.2524,80.262,79.9137,80.0104,19049.0
2022-03-17 15:15:00,82.66,82.72,82.57,82.69,13447.0,79.9911,80.0492,79.904,80.0201,13447.0
2022-03-17 15:20:00,82.71,82.71,82.58,82.69,9775.0,80.0395,80.0395,79.9137,80.0201,9775.0
2022-03-17 15:25:00,82.69,82.84,82.69,82.79,15717.0,80.0201,80.1653,80.0201,80.1169,15717.0
2022-03-17 15:30:00,82.82,83.0,82.77,82.86,15929.0,80.1459,80.3201,80.0975,80.1846,15929.0
2022-03-17 15:35:00,82.87,82.9,82.77,82.9,23206.0,80.1943,80.2233,80.0975,80.2233,23206.0
2022-03-17 15:40:00,82.91,83.14,82.91,83.1,39015.0,80.233,80.4556,80.233,80.4169,39015.0
2022-03-17 15:45:00,83.06,83.28,83.05,83.17,23469.0,80.3782,80.5911,80.3685,80.4846,23469.0
2022-03-17 15:50:00,83.14,83.26,83.06,83.19,46105.0,80.4556,80.5717,80.3782,80.504,46105.0
2022-03-17 15:55:00,83.17,83.28,83.11,83.21,171559.0,80.4846,80.5911,80.4266,80.5233,171559.0
2022-03-18 09:30:00,82.19,83.17,81.96,83.05,260478.0,79.5363,80.4846,79.3137,80.3685,260478.0
2022-03-18 09:35:00,82.92,83.58,82.92,83.26,5450.0,80.2427,80.8814,80.2427,80.5717,5450.0
2022-03-18 09:40:00,83.11,83.66,83.0,83.51,25108.0,80.4266,80.9588,80.3201,80.8136,25108.0
2022-03-18 09:45:00,83.47,83.62,83.07,83.23,48988.0,80.7749,80.9201,80.3879,80.5427,48988.0
2022-03-18 09:50:00,83.22,83.22,82.4,82.57,13667.0,80.533,80.533,79.7395,79.904,13667.0
2022-03-18 09:55:00,82.52,83.03,82.48,82.99,29401.0,79.8556,80.3491,79.8169,80.3104,29401.0
2022-03-18 10:00:00,82.99,83.55,82.99,83.48,13609.0,80.3104,80.8524,80.3104,80.7846,13609.0
2022-03-18 10:05:00,83.39,83.7,83.27,83.7,11200.0,80.6975,80.9975,80.5814,80.9975,11200.0
2022-03-18 10:10:00,83.77,84.03,83.77,83.84,17551.0,81.0653,81.3169,81.0653,81.133,17551.0
2022-03-18 10:15:00,83.84,84.0,83.65,83.71,11834.0,81.133,81.2878,80.9491,81.0072,11834.0
2022-03-18 10:20:00,83.7,83.92,83.53,83.77,7915.0,80.9975,81.2104,80.833,81.0653,7915.0
2022-03-18 10:25:00,83.69,83.81,83.52,83.52,6055.0,80.9878,81.104,80.8233,80.8233,6055.0
2022-03-18 10:30:00,83.5,83.6,83.32,83.45,13717.0,80.804,80.9007,80.6298,80.7556,13717.0
2022-03-18 10:35:00,83.44,83.44,83.0,83.1,7552.0,80.7459,80.7459,80.3201,80.4169,7552.0
2022-03-18 10:40:00,83.07,83.19,82.99,83.07,14567.0,80.3879,80.504,80.3104,80.3879,14567.0
2022-03-18 10:45:00,83.06,83.12,82.71,82.76,17308.0,80.3782,80.4362,80.0395,80.0879,17308.0
2022-03-18 10:50:00,82.71,83.11,82.68,83.11,11894.0,80.0395,80.4266,80.0104,80.4266,11894.0
2022-03-18 10:55:00,83.11,83.13,82.82,82.83,19115.0,80.4266,80.4459,80.1459,80.1556,19115.0
2022-03-18 11:00:00,82.91,83.01,82.84,82.84,9149.0,80.233,80.3298,80.1653,80.1653,9149.0
2022-03-18 11:05:00,82.82,82.9,82.68,82.84,19860.0,80.1459,80.2233,80.0104,80.1653,19860.0
2022-03-18 11:10:00,82.8,82.95,82.6,82.92,58707.0,80.1266,80.2717,79.933,80.2427,58707.0
2022-03-18 11:15:00,82.85,83.07,82.85,82.97,14811.0,80.175,80.3879,80.175,80.2911,14811.0
2022-03-18 11:20:00,82.96,82.96,82.85,82.91,15107.0,80.2814,80.2814,80.175,80.233,15107.0
2022-03-18 11:25:00,82.91,82.91,82.57,82.79,30981.0,80.233,80.233,79.904,80.1169,30981.0
2022-03-18 11:30:00,82.81,82.87,82.75,82.79,53075.0,80.1362,80.1943,80.0782,80.1169,53075.0
2022-03-18 11:35:00,82.77,83.09,82.7,82.99,17130.0,80.0975,80.4072,80.0298,80.3104,17130.0
2022-03-18 11:40:00,82.95,82.97,82.8,82.9,7810.0,80.2717,80.2911,80.1266,80.2233,7810.0
2022-03-18 11:45:00,82.88,82.94,82.85,82.91,15514.0,80.204,80.262,80.175,80.233,15514.0
2022-03-18 11:50:00,82.91,82.97,82.85,82.85,39113.0,80.233,80.2911,80.175,80.175,39113.0
2022-03-18 11:55:00,82.85,83.1,82.83,83.07,20832.0,80.175,80.4169,80.1556,80.3879,20832.0
2022-03-18 12:00:00,83.04,83.05,82.9,82.97,10600.0,80.3588,80.3685,80.2233,80.2911,10600.0
2022-03-18 12:05:00,82.97,83.08,82.95,82.99,5604.0,80.2911,80.3975,80.2717,80.3104,5604.0
2022-03-18 12:10:00,82.93,83.0,82.85,82.92,11524.0,80.2524,80.3201,80.175,80.2427,11524.0
2022-03-18 12:15:00,82.92,83.34,82.91,83.22,6492.0,80.2427,80.6491,80.233,80.533,6492.0
2022-03-18 12:20:00,83.2,83.3,83.01,83.28,9081.0,80.5137,80.6104,80.3298,80.5911,9081.0
2022-03-18 12:25:00,83.26,83.39,83.23,83.35,9706.0,80.5717,80.6975,80.5427,80.6588,9706.0
2022-03-18 12:30:00,83.36,83.44,83.36,83.38,4598.0,80.6685,80.7459,80.6685,80.6878,4598.0
2022-03-18 12:35:00,83.42,83.64,83.41,83.64,9080.0,80.7266,80.9394,80.7169,80.9394,9080.0
2022-03-18 12:40:00,83.66,83.71,83.55,83.56,6091.0,80.9588,81.0072,80.8524,80.862,6091.0
2022-03-18 12:45:00,83.58,83.61,83.32,83.51,7163.0,80.8814,80.9104,80.6298,80.8136,7163.0
2022-03-18 12:50:00,83.51,83.56,83.41,83.49,6432.0,80.8136,80.862,80.7169,80.7943,6432.0
2022-03-18 12:55:00,83.48,83.56,83.39,83.51,9695.0,80.7846,80.862,80.6975,80.8136,9695.0
2022-03-18 13:00:00,83.54,83.64,83.52,83.63,5854.0,80.8427,80.9394,80.8233,80.9298,5854.0
2022-03-18 13:05:00,83.6,83.66,83.49,83.49,7314.0,80.9007,80.9588,80.7943,80.7943,7314.0
2022-03-18 13:10:00,83.47,83.52,83.39,83.48,5472.0,80.7749,80.8233,80.6975,80.7846,5472.0
2022-03-18 13:15:00,83.48,83.57,83.41,83.5,5786.0,80.7846,80.8717,80.7169,80.804,5786.0
2022-03-18 13:20:00,83.55,83.55,83.44,83.5,5899.0,80.8524,80.8524,80.7459,80.804,5899.0
2022-03-18 13:25:00,83.51,83.58,83.45,83.54,10072.0,80.8136,80.8814,80.7556,80.8427,10072.0
2022-03-18 13:30:00,83.56,83.6,83.46,83.56,7462.0,80.862,80.9007,80.7653,80.862,7462.0
2022-03-18 13:35:00,83.53,83.67,83.45,83.45,10838.0,80.833,80.9685,80.7556,80.7556,10838.0
2022-03-18 13:40:00,83.47,83.54,83.35,83.48,11963.0,80.7749,80.8427,80.6588,80.7846,11963.0
2022-03-18 13:45:00,83.51,83.68,83.51,83.57,9033.0,80.8136,80.9782,80.8136,80.8717,9033.0
2022-03-18 13:50:00,83.54,83.58,83.46,83.49,10858.0,80.8427,80.8814,80.7653,80.7943,10858.0
2022-03-18 13:55:00,83.47,83.54,83.37,83.5,13300.0,80.7749,80.8427,80.6782,80.804,13300.0
2022-03-18 14:00:00,83.53,83.74,83.52,83.7,28079.0,80.833,81.0362,80.8233,80.9975,28079.0
2022-03-18 14:05:00,83.65,83.71,83.56,83.57,11386.0,80.9491,81.0072,80.862,80.8717,11386.0
2022-03-18 14:10:00,83.57,83.82,83.54,83.78,11882.0,80.8717,81.1136,80.8427,81.0749,11882.0
2022-03-18 14:15:00,83.79,83.93,83.79,83.89,16743.0,81.0846,81.2201,81.0846,81.1814,16743.0
2022-03-18 14:20:00,83.9,84.0,83.78,83.95,19516.0,81.1911,81.2878,81.0749,81.2394,19516.0
2022-03-18 14:25:00,83.97,84.07,83.91,84.05,10767.0,81.2588,81.3556,81.2007,81.3362,10767.0
2022-03-18 14:30:00,84.04,84.38,84.02,84.37,17756.0,81.3265,81.6556,81.3072,81.6459,17756.0
2022-03-18 14:35:00,84.35,84.35,84.24,84.33,18407.0,81.6265,81.6265,81.5201,81.6072,18407.0
2022-03-18 14:40:00,84.33,84.36,84.2,84.27,13502.0,81.6072,81.6362,81.4814,81.5491,13502.0
2022-03-18 14:45:00,84.31,84.53,84.28,84.38,13439.0,81.5878,81.8007,81.5588,81.6556,13439.0
2022-03-18 14:50:00,84.41,84.45,84.15,84.18,11110.0,81.6846,81.7233,81.433,81.462,11110.0
2022-03-18 14:55:00,84.17,84.3,84.14,84.14,17043.0,81.4523,81.5781,81.4233,81.4233,17043.0
2022-03-18 15:00:00,84.17,84.29,84.09,84.27,20241.0,81.4523,81.5685,81.3749,81.5491,20241.0
2022-03-18 15:05:00,84.29,84.66,84.26,84.6,17469.0,81.5685,81.9265,81.5394,81.8685,17469.0
2022-03-18 15:10:00,84.61,84.67,84.5,84.66,15173.0,81.8781,81.9362,81.7717,81.9265,15173.0
2022-03-18 15:15:00,84.64,84.84,84.57,84.81,18221.0,81.9072,82.1007,81.8394,82.0717,18221.0
2022-03-18 15:20:00,84.86,84.91,84.78,84.91,21426.0,82.1201,82.1684,82.0426,82.1684,21426.0
2022-03-18 15:25:00,84.9,84.99,84.89,84.9,19368.0,82.1588,82.2459,82.1491,82.1588,19368.0
2022-03-18 15:30:00,84.9,85.25,84.84,85.25,49165.0,82.1588,82.4975,82.1007,82.4975,49165.0
2022-03-18 15:35:00,85.27,85.4,85.2,85.25,68748.0,82.5168,82.6426,82.4491,82.4975,68748.0
2022-03-18 15:40:00,85.28,85.74,85.28,85.72,89595.0,82.5265,82.9716,82.5265,82.9523,89595.0
2022-03-18 15:45:00,85.72,85.9,85.58,85.62,82020.0,82.9523,83.1265,82.8168,82.8555,82020.0
2022-03-18 15:50:00,85.64,86.09,85.62,85.9,165139.0,82.8749,83.3103,82.8555,83.1265,165139.0
2022-03-18 15:55:00,85.88,86.06,85.7,85.7,275965.0,83.1071,83.2813,82.9329,82.9329,275965.0
2022-03-21 09:30:00,85.3,85.41,84.37,84.64,51031.0,82.5459,82.6523,81.6459,81.9072,51031.0
2022-03-21 09:35:00,84.61,84.97,84.12,84.51,47242.0,81.8781,82.2265,81.4039,81.7814,47242.0
2022-03-21 09:40:00,84.47,84.61,83.98,84.16,43717.0,81.7426,81.8781,81.2685,81.4427,43717.0
2022-03-21 09:45:00,84.14,84.33,83.37,83.45,42665.0,81.4233,81.6072,80.6782,80.7556,42665.0
2022-03-21 09:50:00,83.48,83.74,83.26,83.36,48154.0,80.7846,81.0362,80.5717,80.6685,48154.0
2022-03-21 09:55:00,83.37,83.81,83.3,83.52,39848.0,80.6782,81.104,80.6104,80.8233,39848.0
2022-03-21 10:00:00,83.54,83.9,83.31,83.77,10362.0,80.8427,81.1911,80.6201,81.0653,10362.0
2022-03-21 10:05:00,83.71,83.76,83.52,83.71,29540.0,81.0072,81.0556,80.8233,81.0072,29540.0
2022-03-21 10:10:00,83.73,83.83,83.66,83.67,19096.0,81.0265,81.1233,80.9588,80.9685,19096.0
2022-03-21 10:15:00,83.65,83.78,83.46,83.75,21688.0,80.9491,81.0749,80.7653,81.0459,21688.0
2022-03-21 10:20:00,83.72,83.81,83.56,83.77,17087.0,81.0169,81.104,80.862,81.0653,17087.0
2022-03-21 10:25:00,83.69,83.69,83.27,83.44,15391.0,80.9878,80.9878,80.5814,80.7459,15391.0
2022-03-21 10:30:00,83.39,83.47,83.27,83.4,9486.0,80.6975,80.7749,80.5814,80.7072,9486.0
2022-03-21 10:35:00,83.39,83.4,83.1,83.31,14305.0,80.6975,80.7072,80.4169,80.6201,14305.0
2022-03-21 10:40:00,83.28,83.39,83.14,83.16,7006.0,80.5911,80.6975,80.4556,80.4749,7006.0
2022-03-21 10:45:00,83.15,83.41,83.13,83.41,12420.0,80.4653,80.7169,80.4459,80.7169,12420.0
2022-03-21 10:50:00,83.44,83.48,83.35,83.44,8173.0,80.7459,80.7846,80.6588,80.7459,8173.0
2022-03-21 10:55:00,83.47,83.8,83.47,83.69,36280.0,80.7749,81.0943,80.7749,80.9878,36280.0
2022-03-21 11:00:00,83.68,83.81,83.65,83.77,17784.0,80.9782,81.104,80.9491,81.0653,17784.0
2022-03-21 11:05:00,83.81,83.87,83.36,83.37,39570.0,81.104,81.162,80.6685,80.6782,39570.0
2022-03-21 11:10:00,83.37,83.53,83.34,83.45,18383.0,80.6782,80.833,80.6491,80.7556,18383.0
2022-03-21 11:15:00,83.45,83.71,83.25,83.6,27088.0,80.7556,81.0072,80.562,80.9007,27088.0
2022-03-21 11:20:00,83.58,83.68,83.55,83.67,17272.0,80.8814,80.9782,80.8524,80.9685,17272.0
2022-03-21 11:25:00,83.69,83.89,83.69,83.77,9156.0,80.9878,81.1814,80.9878,81.0653,9156.0
2022-03-21 11:30:00,83.81,83.83,83.58,83.59,20471.0,81.104,81.1233,80.8814,80.8911,20471.0
2022-03-21 11:35:00,83.6,83.76,83.53,83.76,61879.0,80.9007,81.0556,80.833,81.0556,61879.0
2022-03-21 11:40:00,83.7,83.71,83.55,83.59,9787.0,80.9975,81.0072,80.8524,80.8911,9787.0
2022-03-21 11:45:00,83.58,83.86,83.58,83.71,14909.0,80.8814,81.1523,80.8814,81.0072,14909.0
2022-03-21 11:50:00,83.73,83.84,83.72,83.79,10265.0,81.0265,81.133,81.0169,81.0846,10265.0
2022-03-21 11:55:00,83.71,83.88,83.66,83.79,21251.0,81.0072,81.1717,80.9588,81.0846,21251.0
2022-03-21 12:00:00,83.73,83.75,83.65,83.7,25154.0,81.0265,81.0459,80.9491,80.9975,25154.0
2022-03-21 12:05:00,83.66,83.69,83.56,83.59,50942.0,80.9588,80.9878,80.862,80.8911,50942.0
2022-03-21 12:10:00,83.6,83.76,83.51,83.67,18471.0,80.9007,81.0556,80.8136,80.9685,18471.0
2022-03-21 12:15:00,83.68,83.72,83.52,83.64,102949.0,80.9782,81.0169,80.8233,80.9394,102949.0
2022-03-21 12:20:00,83.67,83.99,83.63,83.87,21496.0,80.9685,81.2781,80.9298,81.162,21496.0
2022-03-21 12:25:00,83.9,83.97,83.87,83.96,10906.0,81.1911,81.2588,81.162,81.2491,10906.0
2022-03-21 12:30:00,83.92,83.92,83.35,83.44,75777.0,81.2104,81.2104,80.6588,80.7459,75777.0
2022-03-21 12:35:00,83.46,83.46,82.96,83.09,31159.0,80.7653,80.7653,80.2814,80.4072,31159.0
2022-03-21 12:40:00,83.1,83.4,82.76,83.17,156835.0,80.4169,80.7072,80.0879,80.4846,156835.0
2022-03-21 12:45:00,83.22,83.38,83.06,83.35,9914.0,80.533,80.6878,80.3782,80.6588,9914.0
2022-03-21 12:50:00,83.32,83.32,82.65,82.65,15642.0,80.6298,80.6298,79.9814,79.9814,15642.0
2022-03-21 12:55:00,82.6,82.74,82.43,82.73,30952.0,79.933,80.0685,79.7685,80.0588,30952.0
2022-03-21 13:00:00,82.66,82.99,82.6,82.83,17750.0,79.9911,80.3104,79.933,80.1556,17750.0
2022-03-21 13:05:00,82.83,83.13,82.78,82.96,47005.0,80.1556,80.4459,80.1072,80.2814,47005.0
2022-03-21 13:10:00,82.89,83.16,82.85,83.05,17275.0,80.2137,80.4749,80.175,80.3685,17275.0
2022-03-21 13:15:00,83.07,83.07,82.59,82.59,40960.0,80.3879,80.3879,79.9233,79.9233,40960.0
2022-03-21 13:20:00,82.5,82.52,82.23,82.38,21107.0,79.8363,79.8556,79.575,79.7201,21107.0
2022-03-21 13:25:00,82.39,82.53,82.23,82.3,28774.0,79.7298,79.8653,79.575,79.6427,28774.0
2022-03-21 13:30:00,82.3,82.91,82.3,82.85,24825.0,79.6427,80.233,79.6427,80.175,24825.0
2022-03-21 13:35:00,82.83,82.95,82.7,82.85,20865.0,80.1556,80.2717,80.0298,80.175,20865.0
2022-03-21 13:40:00,82.91,83.01,82.78,82.89,25383.0,80.233,80.3298,80.1072,80.2137,25383.0
2022-03-21 13:45:00,82.87,82.99,82.8,82.83,30231.0,80.1943,80.3104,80.1266,80.1556,30231.0
2022-03-21 13:50:00,82.81,82.85,82.65,82.74,8313.0,80.1362,80.175,79.9814,80.0685,8313.0
2022-03-21 13:55:00,82.75,82.8,82.67,82.77,9865.0,80.0782,80.1266,80.0008,80.0975,9865.0
2022-03-21 14:00:00,82.79,82.91,82.66,82.87,8547.0,80.1169,80.233,79.9911,80.1943,8547.0
2022-03-21 14:05:00,82.77,82.89,82.73,82.86,7722.0,80.0975,80.2137,80.0588,80.1846,7722.0
2022-03-21 14:10:00,82.82,82.95,82.72,82.81,9871.0,80.1459,80.2717,80.0492,80.1362,9871.0
2022-03-21 14:15:00,82.82,82.9,82.74,82.86,5953.0,80.1459,80.2233,80.0685,80.1846,5953.0
2022-03-21 14:20:00,82.85,83.11,82.85,83.03,15853.0,80.175,80.4266,80.175,80.3491,15853.0
2022-03-21 14:25:00,83.02,83.03,82.85,82.99,23705.0,80.3395,80.3491,80.175,80.3104,23705.0
2022-03-21 14:30:00,82.94,82.99,82.83,82.97,29537.0,80.262,80.3104,80.1556,80.2911,29537.0
2022-03-21 14:35:00,83.03,83.03,82.93,82.98,6865.0,80.3491,80.3491,80.2524,80.3008,6865.0
2022-03-21 14:40:00,82.97,83.1,82.87,83.01,8651.0,80.2911,80.4169,80.1943,80.3298,8651.0
2022-03-21 14:45:00,83.02,83.05,82.89,82.91,9122.0,80.3395,80.3685,80.2137,80.233,9122.0
2022-03-21 14:50:00,82.88,82.99,82.86,82.86,6791.0,80.204,80.3104,80.1846,80.1846,6791.0
2022-03-21 14:55:00,82.9,82.93,82.42,82.43,7150.0,80.2233,80.2524,79.7588,79.7685,7150.0
2022-03-21 15:00:00,82.46,82.47,82.29,82.37,9108.0,79.7975,79.8072,79.633,79.7105,9108.0
2022-03-21 15:05:00,82.32,82.42,82.13,82.17,23479.0,79.6621,79.7588,79.4782,79.5169,23479.0
2022-03-21 15:10:00,82.19,82.51,82.17,82.46,21877.0,79.5363,79.8459,79.5169,79.7975,21877.0
2022-03-21 15:15:00,82.48,82.56,82.24,82.26,10300.0,79.8169,79.8943,79.5847,79.604,10300.0
2022-03-21 15:20:00,82.22,82.35,82.14,82.35,16015.0,79.5653,79.6911,79.4879,79.6911,16015.0
2022-03-21 15:25:00,82.34,82.44,82.31,82.41,14172.0,79.6814,79.7782,79.6524,79.7492,14172.0
2022-03-21 15:30:00,82.42,82.53,82.31,82.34,27984.0,79.7588,79.8653,79.6524,79.6814,27984.0
2022-03-21 15:35:00,82.34,82.34,82.14,82.17,22408.0,79.6814,79.6814,79.4879,79.5169,22408.0
2022-03-21 15:40:00,82.16,82.37,82.14,82.17,25448.0,79.5072,79.7105,79.4879,79.5169,25448.0
2022-03-21 15:45:00,82.17,82.19,81.96,81.97,53051.0,79.5169,79.5363,79.3137,79.3234,53051.0
2022-03-21 15:50:00,81.95,82.47,81.94,82.42,72210.0,79.304,79.8072,79.2943,79.7588,72210.0
2022-03-21 15:55:00,82.43,82.95,82.42,82.92,141043.0,79.7685,80.2717,79.7588,80.2427,141043.0
2022-03-22 09:30:00,83.56,84.0,83.19,83.54,34808.0,80.862,81.2878,80.504,80.8427,34808.0
2022-03-22 09:35:00,83.66,84.1,83.57,83.99,23732.0,80.9588,81.3846,80.8717,81.2781,23732.0
2022-03-22 09:40:00,83.97,84.85,83.89,84.54,24725.0,81.2588,82.1104,81.1814,81.8104,24725.0
2022-03-22 09:45:00,84.5,84.5,83.97,84.44,15022.0,81.7717,81.7717,81.2588,81.7136,15022.0
2022-03-22 09:50:00,84.51,84.53,84.16,84.38,12297.0,81.7814,81.8007,81.4427,81.6556,12297.0
2022-03-22 09:55:00,84.41,84.42,83.82,83.86,29735.0,81.6846,81.6943,81.1136,81.1523,29735.0
2022-03-22 10:00:00,83.89,84.37,83.86,84.15,15847.0,81.1814,81.6459,81.1523,81.433,15847.0
2022-03-22 10:05:00,84.14,84.14,83.4,83.4,38585.0,81.4233,81.4233,80.7072,80.7072,38585.0
2022-03-22 10:10:00,83.41,83.42,82.84,82.93,69600.0,80.7169,80.7266,80.1653,80.2524,69600.0
2022-03-22 10:15:00,83.0,83.03,82.72,82.85,24649.0,80.3201,80.3491,80.0492,80.175,24649.0
2022-03-22 10:20:00,82.89,83.05,82.66,82.69,24650.0,80.2137,80.3685,79.9911,80.0201,24650.0
2022-03-22 10:25:00,82.69,82.93,82.61,82.85,37144.0,80.0201,80.2524,79.9427,80.175,37144.0
2022-03-22 10:30:00,82.88,83.2,82.87,83.11,30701.0,80.204,80.5137,80.1943,80.4266,30701.0
2022-03-22 10:35:00,83.11,83.12,82.81,82.83,19401.0,80.4266,80.4362,80.1362,80.1556,19401.0
2022-03-22 10:40:00,82.82,82.91,82.68,82.78,18582.0,80.1459,80.233,80.0104,80.1072,18582.0
2022-03-22 10:45:00,82.78,82.78,82.48,82.53,14945.0,80.1072,80.1072,79.8169,79.8653,14945.0
2022-03-22 10:50:00,82.52,82.73,82.4,82.43,26736.0,79.8556,80.0588,79.7395,79.7685,26736.0
2022-03-22 10:55:00,82.44,82.52,82.0,82.0,42153.0,79.7782,79.8556,79.3524,79.3524,42153.0
2022-03-22 11:00:00,82.05,82.1,81.54,81.8,37916.0,79.4008,79.4492,78.9073,79.1589,37916.0
2022-03-22 11:05:00,81.83,82.14,81.79,82.07,12860.0,79.1879,79.4879,79.1492,79.4201,12860.0
2022-03-22 11:10:00,82.06,82.19,81.94,82.15,28402.0,79.4105,79.5363,79.2943,79.4976,28402.0
2022-03-22 11:15:00,82.13,82.22,82.11,82.22,15214.0,79.4782,79.5653,79.4588,79.5653,15214.0
2022-03-22 11:20:00,82.17,82.25,82.08,82.11,17456.0,79.5169,79.5943,79.4298,79.4588,17456.0
2022-03-22 11:25:00,82.09,82.17,81.98,82.08,37543.0,79.4395,79.5169,79.333,79.4298,37543.0
2022-03-22 11:30:00,82.08,82.15,81.84,82.0,36003.0,79.4298,79.4976,79.1976,79.3524,36003.0
2022-03-22 11:35:00,82.0,82.03,81.85,82.02,17356.0,79.3524,79.3814,79.2072,79.3718,17356.0
2022-03-22 11:40:00,82.02,82.07,81.88,82.02,84463.0,79.3718,79.4201,79.2363,79.3718,84463.0
2022-03-22 11:45:00,81.99,82.27,81.97,82.26,65018.0,79.3427,79.6137,79.3234,79.604,65018.0
2022-03-22 11:50:00,82.25,82.53,82.22,82.52,6506.0,79.5943,79.8653,79.5653,79.8556,6506.0
2022-03-22 11:55:00,82.51,82.66,82.45,82.66,12608.0,79.8459,79.9911,79.7879,79.9911,12608.0
2022-03-22 12:00:00,82.64,82.76,82.64,82.73,5795.0,79.9717,80.0879,79.9717,80.0588,5795.0
2022-03-22 12:05:00,82.72,82.94,82.72,82.84,17118.0,80.0492,80.262,80.0492,80.1653,17118.0
2022-03-22 12:10:00,82.84,82.84,82.61,82.7,7996.0,80.1653,80.1653,79.9427,80.0298,7996.0
2022-03-22 12:15:00,82.73,82.85,82.7,82.81,5163.0,80.0588,80.175,80.0298,80.1362,5163.0
2022-03-22 12:20:00,82.83,82.85,82.65,82.7,10679.0,80.1556,80.175,79.9814,80.0298,10679.0
2022-03-22 12:25:00,82.71,82.71,82.59,82.61,9350.0,80.0395,80.0395,79.9233,79.9427,9350.0
2022-03-22 12:30:00,82.58,82.73,82.49,82.73,5354.0,79.9137,80.0588,79.8266,80.0588,5354.0
2022-03-22 12:35:00,82.74,82.86,82.71,82.8,6106.0,80.0685,80.1846,80.0395,80.1266,6106.0
2022-03-22 12:40:00,82.79,82.87,82.64,82.86,11669.0,80.1169,80.1943,79.9717,80.1846,11669.0
2022-03-22 12:45:00,82.86,82.88,82.71,82.76,8608.0,80.1846,80.204,80.0395,80.0879,8608.0
2022-03-22 12:50:00,82.81,82.9,82.76,82.87,7030.0,80.1362,80.2233,80.0879,80.1943,7030.0
2022-03-22 12:55:00,82.87,83.02,82.87,83.01,6937.0,80.1943,80.3395,80.1943,80.3298,6937.0
2022-03-22 13:00:00,82.98,83.13,82.95,83.11,7323.0,80.3008,80.4459,80.2717,80.4266,7323.0
2022-03-22 13:05:00,83.14,83.16,83.0,83.0,7905.0,80.4556,80.4749,80.3201,80.3201,7905.0
2022-03-22 13:10:00,83.03,83.09,82.97,83.07,5368.0,80.3491,80.4072,80.2911,80.3879,5368.0
2022-03-22 13:15:00,83.08,83.08,82.89,82.89,5459.0,80.3975,80.3975,80.2137,80.2137,5459.0
2022-03-22 13:20:00,82.91,82.95,82.73,82.87,6058.0,80.233,80.2717,80.0588,80.1943,6058.0
2022-03-22 13:25:00,82.87,83.0,82.86,83.0,2790.0,80.1943,80.3201,80.1846,80.3201,2790.0
2022-03-22 13:30:00,82.99,83.11,82.94,83.04,9509.0,80.3104,80.4266,80.262,80.3588,9509.0
2022-03-22 13:35:00,83.06,83.18,82.93,82.97,6817.0,80.3782,80.4943,80.2524,80.2911,6817.0
2022-03-22 13:40:00,82.9,82.96,82.82,82.86,11370.0,80.2233,80.2814,80.1459,80.1846,11370.0
2022-03-22 13:45:00,82.9,82.9,82.76,82.78,7608.0,80.2233,80.2233,80.0879,80.1072,7608.0
2022-03-22 13:50:00,82.78,82.85,82.75,82.82,4863.0,80.1072,80.175,80.0782,80.1459,4863.0
2022-03-22 13:55:00,82.82,82.9,82.78,82.8,6050.0,80.1459,80.2233,80.1072,80.1266,6050.0
2022-03-22 14:00:00,82.82,82.82,82.55,82.6,34721.0,80.1459,80.1459,79.8846,79.933,34721.0
2022-03-22 14:05:00,82.62,82.76,82.59,82.75,6178.0,79.9524,80.0879,79.9233,80.0782,6178.0
2022-03-22 14:10:00,82.73,82.78,82.7,82.76,8276.0,80.0588,80.1072,80.0298,80.0879,8276.0
2022-03-22 14:15:00,82.78,82.81,82.7,82.75,8939.0,80.1072,80.1362,80.0298,80.0782,8939.0
2022-03-22 14:20:00,82.73,82.76,82.63,82.71,7396.0,80.0588,80.0879,79.9621,80.0395,7396.0
2022-03-22 14:25:00,82.69,82.71,82.59,82.66,9618.0,80.0201,80.0395,79.9233,79.9911,9618.0
2022-03-22 14:30:00,82.64,82.95,82.6,82.86,27287.0,79.9717,80.2717,79.933,80.1846,27287.0
2022-03-22 14:35:00,82.86,82.94,82.84,82.9,4892.0,80.1846,80.262,80.1653,80.2233,4892.0
2022-03-22 14:40:00,82.92,83.0,82.9,83.0,3900.0,80.2427,80.3201,80.2233,80.3201,3900.0
2022-03-22 14:45:00,82.98,83.04,82.94,83.0,14751.0,80.3008,80.3588,80.262,80.3201,14751.0
2022-03-22 14:50:00,82.95,83.11,82.9,83.09,15715.0,80.2717,80.4266,80.2233,80.4072,15715.0
2022-03-22 14:55:00,83.11,83.29,83.03,83.03,28791.0,80.4266,80.6007,80.3491,80.3491,28791.0
2022-03-22 15:00:00,83.03,83.04,82.89,82.95,7860.0,80.3491,80.3588,80.2137,80.2717,7860.0
2022-03-22 15:05:00,82.95,82.99,82.91,82.94,9689.0,80.2717,80.3104,80.233,80.262,9689.0
2022-03-22 15:10:00,82.91,82.93,82.72,82.74,19605.0,80.233,80.2524,80.0492,80.0685,19605.0
2022-03-22 15:15:00,82.75,82.88,82.6,82.63,20763.0,80.0782,80.204,79.933,79.9621,20763.0
2022-03-22 15:20:00,82.65,82.71,82.55,82.61,17139.0,79.9814,80.0395,79.8846,79.9427,17139.0
2022-03-22 15:25:00,82.62,82.66,82.54,82.55,17640.0,79.9524,79.9911,79.875,79.8846,17640.0
2022-03-22 15:30:00,82.54,82.54,82.42,82.46,45696.0,79.875,79.875,79.7588,79.7975,45696.0
2022-03-22 15:35:00,82.45,82.74,82.45,82.72,21916.0,79.7879,80.0685,79.7879,80.0492,21916.0
2022-03-22 15:40:00,82.72,82.89,82.65,82.85,19150.0,80.0492,80.2137,79.9814,80.175,19150.0
2022-03-22 15:45:00,82.82,82.94,82.73,82.87,32225.0,80.1459,80.262,80.0588,80.1943,32225.0
2022-03-22 15:50:00,82.84,82.93,82.67,82.69,38914.0,80.1653,80.2524,80.0008,80.0201,38914.0
2022-03-22 15:55:00,82.68,82.81,82.6,82.78,120054.0,80.0104,80.1362,79.933,80.1072,120054.0
2022-03-23 09:30:00,82.38,82.79,81.25,81.42,37350.0,79.7201,80.1169,78.6266,78.7911,37350.0
2022-03-23 09:35:00,81.51,81.52,80.71,80.71,8153.0,78.8782,78.8879,78.1041,78.1041,8153.0
2022-03-23 09:40:00,80.72,80.87,80.5,80.66,15410.0,78.1137,78.2589,77.9008,78.0557,15410.0
2022-03-23 09:45:00,80.68,80.82,80.44,80.44,20456.0,78.075,78.2105,77.8428,77.8428,20456.0
2022-03-23 09:50:00,80.33,80.83,80.33,80.81,15484.0,77.7363,78.2202,77.7363,78.2008,15484.0
2022-03-23 09:55:00,80.71,80.91,80.6,80.6,19445.0,78.1041,78.2976,77.9976,77.9976,19445.0
2022-03-23 10:00:00,80.64,80.67,80.26,80.43,27157.0,78.0363,78.0653,77.6686,77.8331,27157.0
2022-03-23 10:05:00,80.44,80.46,80.21,80.3,15058.0,77.8428,77.8621,77.6202,77.7073,15058.0
2022-03-23 10:10:00,80.32,80.33,80.03,80.18,33507.0,77.7266,77.7363,77.446,77.5912,33507.0
2022-03-23 10:15:00,80.21,80.56,80.2,80.52,15728.0,77.6202,77.9589,77.6105,77.9202,15728.0
2022-03-23 10:20:00,80.53,80.53,80.1,80.16,17694.0,77.9299,77.9299,77.5137,77.5718,17694.0
2022-03-23 10:25:00,80.17,80.19,79.93,79.94,24378.0,77.5815,77.6008,77.3492,77.3589,24378.0
2022-03-23 10:30:00,79.95,80.18,79.9,79.99,50854.0,77.3686,77.5912,77.3202,77.4073,50854.0
2022-03-23 10:35:00,79.98,80.17,79.94,80.08,30250.0,77.3976,77.5815,77.3589,77.4944,30250.0
2022-03-23 10:40:00,80.04,80.2,79.91,80.14,32466.0,77.4557,77.6105,77.3299,77.5525,32466.0
2022-03-23 10:45:00,80.13,80.14,79.84,79.89,31004.0,77.5428,77.5525,77.2621,77.3105,31004.0
2022-03-23 10:50:00,79.82,80.12,79.82,80.02,28402.0,77.2428,77.5331,77.2428,77.4363,28402.0
2022-03-23 10:55:00,80.0,80.22,79.98,80.05,18621.0,77.417,77.6299,77.3976,77.4654,18621.0
2022-03-23 11:00:00,80.08,80.34,80.06,80.26,32152.0,77.4944,77.746,77.475,77.6686,32152.0
2022-03-23 11:05:00,80.3,80.4,80.17,80.17,23383.0,77.7073,77.8041,77.5815,77.5815,23383.0
2022-03-23 11:10:00,80.15,80.2,80.01,80.2,23928.0,77.5621,77.6105,77.4267,77.6105,23928.0
2022-03-23 11:15:00,80.22,80.23,80.01,80.05,36635.0,77.6299,77.6395,77.4267,77.4654,36635.0
2022-03-23 11:20:00,80.05,80.3,80.02,80.16,79114.0,77.4654,77.7073,77.4363,77.5718,79114.0
2022-03-23 11:25:00,80.17,80.31,80.1,80.22,55991.0,77.5815,77.717,77.5137,77.6299,55991.0
2022-03-23 11:30:00,80.21,80.25,80.11,80.19,20109.0,77.6202,77.6589,77.5234,77.6008,20109.0
2022-03-23 11:35:00,80.12,80.15,79.94,80.04,40920.0,77.5331,77.5621,77.3589,77.4557,40920.0
2022-03-23 11:40:00,80.01,80.03,79.74,79.78,34276.0,77.4267,77.446,77.1654,77.2041,34276.0
2022-03-23 11:45:00,79.81,79.82,79.31,79.31,29539.0,77.2331,77.2428,76.7493,76.7493,29539.0
2022-03-23 11:50:00,79.34,79.62,79.32,79.59,32980.0,76.7783,77.0492,76.7589,77.0202,32980.0
2022-03-23 11:55:00,79.59,79.66,79.51,79.55,16108.0,77.0202,77.088,76.9428,76.9815,16108.0
2022-03-23 12:00:00,79.52,79.69,79.5,79.55,23090.0,76.9525,77.117,76.9331,76.9815,23090.0
2022-03-23 12:05:00,79.56,79.57,79.2,79.2,22106.0,76.9912,77.0009,76.6428,76.6428,22106.0
2022-03-23 12:10:00,79.17,79.21,78.89,79.01,38042.0,76.6138,76.6525,76.3428,76.4589,38042.0
2022-03-23 12:15:00,79.02,79.28,79.02,79.14,25819.0,76.4686,76.7202,76.4686,76.5847,25819.0
2022-03-23 12:20:00,79.11,79.25,79.08,79.24,24150.0,76.5557,76.6912,76.5267,76.6815,24150.0
2022-03-23 12:25:00,79.24,79.36,79.2,79.26,25181.0,76.6815,76.7976,76.6428,76.7009,25181.0
2022-03-23 12:30:00,79.26,79.36,79.14,79.2,21624.0,76.7009,76.7976,76.5847,76.6428,21624.0
2022-03-23 12:35:00,79.19,79.22,79.04,79.21,99592.0,76.6331,76.6622,76.488,76.6525,99592.0
2022-03-23 12:40:00,79.2,79.25,79.04,79.09,15067.0,76.6428,76.6912,76.488,76.5364,15067.0
2022-03-23 12:45:00,79.06,79.17,78.97,79.09,29559.0,76.5073,76.6138,76.4202,76.5364,29559.0
2022-03-23 12:50:00,79.06,79.18,78.99,79.16,17785.0,76.5073,76.6235,76.4396,76.6041,17785.0
2022-03-23 12:55:00,79.14,79.22,79.06,79.16,14715.0,76.5847,76.6622,76.5073,76.6041,14715.0
2022-03-23 13:00:00,79.17,79.32,79.13,79.19,21000.0,76.6138,76.7589,76.5751,76.6331,21000.0
2022-03-23 13:05:00,79.19,79.22,79.1,79.19,18549.0,76.6331,76.6622,76.546,76.6331,18549.0
2022-03-23 13:10:00,79.19,79.34,79.1,79.16,13458.0,76.6331,76.7783,76.546,76.6041,13458.0
2022-03-23 13:15:00,79.17,79.24,78.97,79.06,38686.0,76.6138,76.6815,76.4202,76.5073,38686.0
2022-03-23 13:20:00,79.07,79.08,78.9,78.94,28907.0,76.517,76.5267,76.3525,76.3912,28907.0
2022-03-23 13:25:00,78.92,78.97,78.85,78.86,28178.0,76.3718,76.4202,76.3041,76.3138,28178.0
2022-03-23 13:30:00,78.85,79.16,78.83,79.1,110658.0,76.3041,76.6041,76.2848,76.546,110658.0
2022-03-23 13:35:00,79.09,79.27,79.08,79.16,54190.0,76.5364,76.7105,76.5267,76.6041,54190.0
2022-03-23 13:40:00,79.14,79.19,79.09,79.12,55565.0,76.5847,76.6331,76.5364,76.5654,55565.0
2022-03-23 13:45:00,79.12,79.18,79.05,79.14,18817.0,76.5654,76.6235,76.4976,76.5847,18817.0
2022-03-23 13:50:00,79.11,79.29,79.11,79.25,28079.0,76.5557,76.7299,76.5557,76.6912,28079.0
2022-03-23 13:55:00,79.26,79.47,79.25,79.42,19143.0,76.7009,76.9041,76.6912,76.8557,19143.0
2022-03-23 14:00:00,79.42,79.43,79.23,79.23,17869.0,76.8557,76.8654,76.6718,76.6718,17869.0
2022-03-23 14:05:00,79.21,79.25,79.03,79.08,30831.0,76.6525,76.6912,76.4783,76.5267,30831.0
2022-03-23 14:10:00,79.09,79.14,78.95,79.08,56575.0,76.5364,76.5847,76.4009,76.5267,56575.0
2022-03-23 14:15:00,79.09,79.19,79.02,79.1,75052.0,76.5364,76.6331,76.4686,76.546,75052.0
2022-03-23 14:20:00,79.11,79.13,78.99,79.04,26517.0,76.5557,76.5751,76.4396,76.488,26517.0
2022-03-23 14:25:00,79.04,79.17,78.95,79.16,72973.0,76.488,76.6138,76.4009,76.6041,72973.0
2022-03-23 14:30:00,79.17,79.2,79.08,79.12,30487.0,76.6138,76.6428,76.5267,76.5654,30487.0
2022-03-23 14:35:00,79.12,79.27,79.11,79.16,39230.0,76.5654,76.7105,76.5557,76.6041,39230.0
2022-03-23 14:40:00,79.16,79.21,79.02,79.03,22354.0,76.6041,76.6525,76.4686,76.4783,22354.0
2022-03-23 14:45:00,79.02,79.09,78.99,79.05,25859.0,76.4686,76.5364,76.4396,76.4976,25859.0
2022-03-23 14:50:00,79.05,79.1,78.92,78.98,18924.0,76.4976,76.546,76.3718,76.4299,18924.0
2022-03-23 14:55:00,79.0,79.1,78.9,78.9,18681.0,76.4493,76.546,76.3525,76.3525,18681.0
2022-03-23 15:00:00,78.92,79.0,78.86,78.96,27644.0,76.3718,76.4493,76.3138,76.4106,27644.0
2022-03-23 15:05:00,78.93,78.94,78.79,78.79,31423.0,76.3815,76.3912,76.246,76.246,31423.0
2022-03-23 15:10:00,78.79,78.84,78.63,78.73,26622.0,76.246,76.2944,76.0912,76.188,26622.0
2022-03-23 15:15:00,78.73,78.76,78.55,78.59,23992.0,76.188,76.217,76.0138,76.0525,23992.0
2022-03-23 15:20:00,78.59,78.62,78.53,78.6,32028.0,76.0525,76.0815,75.9944,76.0622,32028.0
2022-03-23 15:25:00,78.59,78.6,78.41,78.41,27536.0,76.0525,76.0622,75.8783,75.8783,27536.0
2022-03-23 15:30:00,78.4,78.43,78.33,78.39,77995.0,75.8686,75.8977,75.8009,75.859,77995.0
2022-03-23 15:35:00,78.4,78.66,78.38,78.66,71964.0,75.8686,76.1202,75.8493,76.1202,71964.0
2022-03-23 15:40:00,78.63,78.89,78.62,78.85,52245.0,76.0912,76.3428,76.0815,76.3041,52245.0
2022-03-23 15:45:00,78.84,78.92,78.73,78.73,57707.0,76.2944,76.3718,76.188,76.188,57707.0
2022-03-23 15:50:00,78.73,78.74,78.35,78.36,120719.0,76.188,76.1977,75.8203,75.8299,120719.0
2022-03-23 15:55:00,78.37,78.62,78.36,78.53,224183.0,75.8396,76.0815,75.8299,75.9944,224183.0
2022-03-24 09:30:00,78.44,78.59,77.1,77.21,94813.0,75.9073,76.0525,74.6106,74.7171,94813.0
2022-03-24 09:35:00,77.19,77.47,76.39,77.3,85088.0,74.6977,74.9687,73.9235,74.8042,85088.0
2022-03-24 09:40:00,77.26,77.95,77.22,77.95,71253.0,74.7654,75.4332,74.7267,75.4332,71253.0
2022-03-24 09:45:00,77.87,78.39,77.86,78.23,53146.0,75.3557,75.859,75.3461,75.7041,53146.0
2022-03-24 09:50:00,78.24,78.58,78.0,78.23,65564.0,75.7138,76.0428,75.4816,75.7041,65564.0
2022-03-24 09:55:00,78.27,78.75,78.15,78.16,72877.0,75.7428,76.2073,75.6267,75.6364,72877.0
2022-03-24 10:00:00,78.12,78.23,77.8,77.97,32814.0,75.5977,75.7041,75.288,75.4525,32814.0
2022-03-24 10:05:00,77.92,78.32,77.92,78.02,58073.0,75.4041,75.7912,75.4041,75.5009,58073.0
2022-03-24 10:10:00,78.03,78.03,77.29,77.3,38955.0,75.5106,75.5106,74.7945,74.8042,38955.0
2022-03-24 10:15:00,77.27,77.38,77.07,77.38,57496.0,74.7751,74.8816,74.5816,74.8816,57496.0
2022-03-24 10:20:00,77.49,77.88,77.48,77.84,43018.0,74.988,75.3654,74.9783,75.3267,43018.0
2022-03-24 10:25:00,77.85,77.94,77.68,77.86,23642.0,75.3364,75.4235,75.1719,75.3461,23642.0
2022-03-24 10:30:00,77.81,78.04,77.54,78.04,72175.0,75.2977,75.5203,75.0364,75.5203,72175.0
2022-03-24 10:35:00,78.01,78.15,77.86,77.89,15110.0,75.4912,75.6267,75.3461,75.3751,15110.0
2022-03-24 10:40:00,77.91,78.01,77.7,78.0,14974.0,75.3945,75.4912,75.1912,75.4816,14974.0
2022-03-24 10:45:00,78.0,78.01,77.74,77.82,23856.0,75.4816,75.4912,75.2299,75.3074,23856.0
2022-03-24 10:50:00,77.75,77.77,77.49,77.59,19419.0,75.2396,75.259,74.988,75.0848,19419.0
2022-03-24 10:55:00,77.57,77.66,77.35,77.39,15687.0,75.0654,75.1525,74.8525,74.8912,15687.0
2022-03-24 11:00:00,77.39,77.67,77.31,77.37,56430.0,74.8912,75.1622,74.8138,74.8719,56430.0
2022-03-24 11:05:00,77.37,77.66,77.33,77.36,33183.0,74.8719,75.1525,74.8332,74.8622,33183.0
2022-03-24 11:10:00,77.32,77.56,77.28,77.32,22755.0,74.8235,75.0558,74.7848,74.8235,22755.0
2022-03-24 11:15:00,77.35,77.38,77.23,77.27,17550.0,74.8525,74.8816,74.7364,74.7751,17550.0
2022-03-24 11:20:00,77.27,77.47,77.24,77.39,20690.0,74.7751,74.9687,74.7461,74.8912,20690.0
2022-03-24 11:25:00,77.39,77.7,77.34,77.65,49622.0,74.8912,75.1912,74.8429,75.1429,49622.0
2022-03-24 11:30:00,77.67,77.97,77.6,77.79,34390.0,75.1622,75.4525,75.0945,75.2783,34390.0
2022-03-24 11:35:00,77.79,77.93,77.75,77.87,24829.0,75.2783,75.4138,75.2396,75.3557,24829.0
2022-03-24 11:40:00,77.85,77.91,77.66,77.68,68792.0,75.3364,75.3945,75.1525,75.1719,68792.0
2022-03-24 11:45:00,77.68,77.8,77.64,77.74,29333.0,75.1719,75.288,75.1332,75.2299,29333.0
2022-03-24 11:50:00,77.7,77.88,77.69,77.84,21965.0,75.1912,75.3654,75.1816,75.3267,21965.0
2022-03-24 11:55:00,77.84,78.0,77.76,77.97,39740.0,75.3267,75.4816,75.2493,75.4525,39740.0
2022-03-24 12:00:00,77.97,77.97,77.77,77.86,18085.0,75.4525,75.4525,75.259,75.3461,18085.0
2022-03-24 12:05:00,77.85,78.02,77.81,77.85,17500.0,75.3364,75.5009,75.2977,75.3364,17500.0
2022-03-24 12:10:00,77.88,78.08,77.85,78.03,19828.0,75.3654,75.559,75.3364,75.5106,19828.0
2022-03-24 12:15:00,78.06,78.09,77.85,77.87,13145.0,75.5396,75.5686,75.3364,75.3557,13145.0
2022-03-24 12:20:00,77.84,78.0,77.81,77.94,25624.0,75.3267,75.4816,75.2977,75.4235,25624.0
2022-03-24 12:25:00,77.92,77.98,77.87,77.95,22607.0,75.4041,75.4622,75.3557,75.4332,22607.0
2022-03-24 12:30:00,77.96,78.18,77.93,78.07,20626.0,75.4428,75.6557,75.4138,75.5493,20626.0
2022-03-24 12:35:00,78.08,78.12,78.03,78.06,16328.0,75.559,75.5977,75.5106,75.5396,16328.0
2022-03-24 12:40:00,78.07,78.1,77.94,77.96,10778.0,75.5493,75.5783,75.4235,75.4428,10778.0
2022-03-24 12:45:00,77.96,78.01,77.89,77.95,13039.0,75.4428,75.4912,75.3751,75.4332,13039.0
2022-03-24 12:50:00,77.98,78.0,77.85,77.89,13697.0,75.4622,75.4816,75.3364,75.3751,13697.0
2022-03-24 12:55:00,77.89,78.02,77.88,77.93,15883.0,75.3751,75.5009,75.3654,75.4138,15883.0
2022-03-24 13:00:00,77.96,77.99,77.78,77.81,11963.0,75.4428,75.4719,75.2687,75.2977,11963.0
2022-03-24 13:05:00,77.79,78.02,77.78,77.99,30413.0,75.2783,75.5009,75.2687,75.4719,30413.0
2022-03-24 13:10:00,78.01,78.06,77.95,77.99,9156.0,75.4912,75.5396,75.4332,75.4719,9156.0
2022-03-24 13:15:00,78.0,78.14,78.0,78.11,19159.0,75.4816,75.617,75.4816,75.588,19159.0
2022-03-24 13:20:00,78.12,78.18,77.96,78.04,15326.0,75.5977,75.6557,75.4428,75.5203,15326.0
2022-03-24 13:25:00,78.05,78.12,78.02,78.05,5754.0,75.5299,75.5977,75.5009,75.5299,5754.0
2022-03-24 13:30:00,78.06,78.1,78.02,78.04,7372.0,75.5396,75.5783,75.5009,75.5203,7372.0
2022-03-24 13:35:00,78.05,78.09,77.97,78.07,14118.0,75.5299,75.5686,75.4525,75.5493,14118.0
2022-03-24 13:40:00,78.06,78.1,77.99,77.99,8587.0,75.5396,75.5783,75.4719,75.4719,8587.0
2022-03-24 13:45:00,78.0,78.04,77.88,77.95,30863.0,75.4816,75.5203,75.3654,75.4332,30863.0
2022-03-24 13:50:00,77.94,77.98,77.85,77.9,8194.0,75.4235,75.4622,75.3364,75.3848,8194.0
2022-03-24 13:55:00,77.9,77.9,77.79,77.81,17222.0,75.3848,75.3848,75.2783,75.2977,17222.0
2022-03-24 14:00:00,77.85,77.88,77.79,77.84,13347.0,75.3364,75.3654,75.2783,75.3267,13347.0
2022-03-24 14:05:00,77.83,77.85,77.77,77.82,16538.0,75.317,75.3364,75.259,75.3074,16538.0
2022-03-24 14:10:00,77.82,77.85,77.67,77.67,16027.0,75.3074,75.3364,75.1622,75.1622,16027.0
2022-03-24 14:15:00,77.69,77.78,77.68,77.77,10657.0,75.1816,75.2687,75.1719,75.259,10657.0
2022-03-24 14:20:00,77.75,77.76,77.6,77.6,8036.0,75.2396,75.2493,75.0945,75.0945,8036.0
2022-03-24 14:25:00,77.63,77.67,77.53,77.54,5426.0,75.1235,75.1622,75.0267,75.0364,5426.0
2022-03-24 14:30:00,77.54,77.59,77.49,77.57,6581.0,75.0364,75.0848,74.988,75.0654,6581.0
2022-03-24 14:35:00,77.59,77.61,77.52,77.59,11104.0,75.0848,75.1041,75.017,75.0848,11104.0
2022-03-24 14:40:00,77.59,77.85,77.59,77.82,16407.0,75.0848,75.3364,75.0848,75.3074,16407.0
2022-03-24 14:45:00,77.81,78.1,77.81,78.09,14175.0,75.2977,75.5783,75.2977,75.5686,14175.0
2022-03-24 14:50:00,78.11,78.45,78.09,78.37,43621.0,75.588,75.917,75.5686,75.8396,43621.0
2022-03-24 14:55:00,78.39,78.62,78.39,78.55,86248.0,75.859,76.0815,75.859,76.0138,86248.0
2022-03-24 15:00:00,78.56,78.62,78.41,78.54,36530.0,76.0235,76.0815,75.8783,76.0041,36530.0
2022-03-24 15:05:00,78.54,78.67,78.49,78.61,29676.0,76.0041,76.1299,75.9557,76.0719,29676.0
2022-03-24 15:10:00,78.61,78.69,78.58,78.65,34850.0,76.0719,76.1493,76.0428,76.1106,34850.0
2022-03-24 15:15:00,78.64,78.74,78.6,78.63,29217.0,76.1009,76.1977,76.0622,76.0912,29217.0
2022-03-24 15:20:00,78.63,79.12,78.62,78.98,86420.0,76.0912,76.5654,76.0815,76.4299,86420.0
2022-03-24 15:25:00,78.99,79.1,78.68,78.68,34043.0,76.4396,76.546,76.1396,76.1396,34043.0
2022-03-24 15:30:00,78.7,78.74,78.54,78.61,41739.0,76.1589,76.1977,76.0041,76.0719,41739.0
2022-03-24 15:35:00,78.61,78.73,78.61,78.71,45436.0,76.0719,76.188,76.0719,76.1686,45436.0
2022-03-24 15:40:00,78.72,78.74,78.57,78.66,36975.0,76.1783,76.1977,76.0331,76.1202,36975.0
2022-03-24 15:45:00,78.67,78.77,78.61,78.74,52189.0,76.1299,76.2267,76.0719,76.1977,52189.0
2022-03-24 15:50:00,78.76,78.81,78.64,78.73,89730.0,76.217,76.2654,76.1009,76.188,89730.0
2022-03-24 15:55:00,78.72,78.94,78.65,78.81,198773.0,76.1783,76.3912,76.1106,76.2654,198773.0
2022-03-25 09:30:00,78.97,79.5,78.7,78.88,46452.0,76.4202,76.9331,76.1589,76.3331,46452.0
2022-03-25 09:35:00,78.93,78.93,77.99,78.02,24779.0,76.3815,76.3815,75.4719,75.5009,24779.0
2022-03-25 09:40:00,78.08,78.17,77.49,77.68,19989.0,75.559,75.6461,74.988,75.1719,19989.0
2022-03-25 09:45:00,77.62,77.88,77.5,77.77,15128.0,75.1138,75.3654,74.9977,75.259,15128.0
2022-03-25 09:50:00,77.76,77.91,77.49,77.66,10468.0,75.2493,75.3945,74.988,75.1525,10468.0
2022-03-25 09:55:00,77.6,77.75,77.42,77.71,25345.0,75.0945,75.2396,74.9203,75.2009,25345.0
2022-03-25 10:00:00,77.71,77.93,77.43,77.71,26256.0,75.2009,75.4138,74.93,75.2009,26256.0
2022-03-25 10:05:00,77.8,77.89,77.56,77.72,60941.0,75.288,75.3751,75.0558,75.2106,60941.0
2022-03-25 10:10:00,77.7,78.16,77.65,78.01,88226.0,75.1912,75.6364,75.1429,75.4912,88226.0
2022-03-25 10:15:00,77.98,78.7,77.97,78.4,29799.0,75.4622,76.1589,75.4525,75.8686,29799.0
2022-03-25 10:20:00,78.45,78.58,78.28,78.56,34669.0,75.917,76.0428,75.7525,76.0235,34669.0
2022-03-25 10:25:00,78.58,78.63,78.3,78.41,47164.0,76.0428,76.0912,75.7719,75.8783,47164.0
2022-03-25 10:30:00,78.36,78.72,78.31,78.71,80589.0,75.8299,76.1783,75.7815,76.1686,80589.0
2022-03-25 10:35:00,78.71,78.82,78.56,78.58,54426.0,76.1686,76.2751,76.0235,76.0428,54426.0
2022-03-25 10:40:00,78.58,78.87,78.43,78.79,66437.0,76.0428,76.3235,75.8977,76.246,66437.0
2022-03-25 10:45:00,78.74,78.81,78.67,78.76,28275.0,76.1977,76.2654,76.1299,76.217,28275.0
2022-03-25 10:50:00,78.75,78.78,78.43,78.44,51307.0,76.2073,76.2364,75.8977,75.9073,51307.0
2022-03-25 10:55:00,78.4,78.67,78.39,78.65,16550.0,75.8686,76.1299,75.859,76.1106,16550.0
2022-03-25 11:00:00,78.67,78.7,78.49,78.66,19583.0,76.1299,76.1589,75.9557,76.1202,19583.0
2022-03-25 11:05:00,78.6,78.74,78.39,78.42,21734.0,76.0622,76.1977,75.859,75.888,21734.0
2022-03-25 11:10:00,78.42,78.47,78.24,78.29,59718.0,75.888,75.9364,75.7138,75.7622,59718.0
2022-03-25 11:15:00,78.26,78.34,78.12,78.19,28217.0,75.7332,75.8106,75.5977,75.6654,28217.0
2022-03-25 11:20:00,78.2,78.2,77.79,77.89,136221.0,75.6751,75.6751,75.2783,75.3751,136221.0
2022-03-25 11:25:00,77.89,77.9,77.5,77.78,77959.0,75.3751,75.3848,74.9977,75.2687,77959.0
2022-03-25 11:30:00,77.75,78.8,77.75,78.53,319248.0,75.2396,76.2557,75.2396,75.9944,319248.0
2022-03-25 11:35:00,78.6,78.67,78.43,78.48,20371.0,76.0622,76.1299,75.8977,75.9461,20371.0
2022-03-25 11:40:00,78.46,78.6,78.32,78.6,25483.0,75.9267,76.0622,75.7912,76.0622,25483.0
2022-03-25 11:45:00,78.62,78.62,78.35,78.39,17160.0,76.0815,76.0815,75.8203,75.859,17160.0
2022-03-25 11:50:00,78.38,78.41,78.19,78.23,25391.0,75.8493,75.8783,75.6654,75.7041,25391.0
2022-03-25 11:55:00,78.24,78.33,78.12,78.16,28802.0,75.7138,75.8009,75.5977,75.6364,28802.0
2022-03-25 12:00:00,78.17,78.22,78.05,78.13,10739.0,75.6461,75.6944,75.5299,75.6074,10739.0
2022-03-25 12:05:00,78.15,78.26,78.08,78.19,13946.0,75.6267,75.7332,75.559,75.6654,13946.0
2022-03-25 12:10:00,78.16,78.22,77.9,78.0,23840.0,75.6364,75.6944,75.3848,75.4816,23840.0
2022-03-25 12:15:00,78.03,78.06,77.92,78.0,26547.0,75.5106,75.5396,75.4041,75.4816,26547.0
2022-03-25 12:20:00,78.05,78.05,77.9,78.01,11054.0,75.5299,75.5299,75.3848,75.4912,11054.0
2022-03-25 12:25:00,78.02,78.16,77.91,78.11,15788.0,75.5009,75.6364,75.3945,75.588,15788.0
2022-03-25 12:30:00,78.16,78.34,78.05,78.29,39181.0,75.6364,75.8106,75.5299,75.7622,39181.0
2022-03-25 12:35:00,78.3,78.32,78.09,78.1,29839.0,75.7719,75.7912,75.5686,75.5783,29839.0
2022-03-25 12:40:00,78.14,78.26,78.07,78.15,14833.0,75.617,75.7332,75.5493,75.6267,14833.0
2022-03-25 12:45:00,78.21,78.34,78.14,78.19,24410.0,75.6848,75.8106,75.617,75.6654,24410.0
2022-03-25 12:50:00,78.18,78.29,78.15,78.22,8589.0,75.6557,75.7622,75.6267,75.6944,8589.0
2022-03-25 12:55:00,78.22,78.27,78.15,78.22,13464.0,75.6944,75.7428,75.6267,75.6944,13464.0
2022-03-25 13:00:00,78.18,78.19,78.07,78.16,10187.0,75.6557,75.6654,75.5493,75.6364,10187.0
2022-03-25 13:05:00,78.16,78.26,78.11,78.21,10717.0,75.6364,75.7332,75.588,75.6848,10717.0
2022-03-25 13:10:00,78.18,78.24,78.09,78.18,19853.0,75.6557,75.7138,75.5686,75.6557,19853.0
2022-03-25 13:15:00,78.19,78.4,78.19,78.37,6249.0,75.6654,75.8686,75.6654,75.8396,6249.0
2022-03-25 13:20:00,78.38,78.39,78.08,78.08,63194.0,75.8493,75.859,75.559,75.559,63194.0
2022-03-25 13:25:00,78.06,78.31,78.06,78.28,13125.0,75.5396,75.7815,75.5396,75.7525,13125.0
2022-03-25 13:30:00,78.31,78.68,78.3,78.68,22005.0,75.7815,76.1396,75.7719,76.1396,22005.0
2022-03-25 13:35:00,78.68,78.88,78.59,78.87,15103.0,76.1396,76.3331,76.0525,76.3235,15103.0
2022-03-25 13:40:00,78.86,79.06,78.83,79.02,33955.0,76.3138,76.5073,76.2848,76.4686,33955.0
2022-03-25 13:45:00,79.03,79.07,78.93,79.0,23491.0,76.4783,76.517,76.3815,76.4493,23491.0
2022-03-25 13:50:00,79.0,79.09,78.91,79.05,11134.0,76.4493,76.5364,76.3622,76.4976,11134.0
2022-03-25 13:55:00,79.04,79.04,78.9,78.9,4570.0,76.488,76.488,76.3525,76.3525,4570.0
2022-03-25 14:00:00,78.93,78.94,78.67,78.68,9494.0,76.3815,76.3912,76.1299,76.1396,9494.0
2022-03-25 14:05:00,78.63,78.68,78.48,78.63,14913.0,76.0912,76.1396,75.9461,76.0912,14913.0
2022-03-25 14:10:00,78.65,78.69,78.43,78.45,12394.0,76.1106,76.1493,75.8977,75.917,12394.0
2022-03-25 14:15:00,78.47,78.52,78.36,78.44,21397.0,75.9364,75.9848,75.8299,75.9073,21397.0
2022-03-25 14:20:00,78.46,78.51,78.32,78.33,18267.0,75.9267,75.9751,75.7912,75.8009,18267.0
2022-03-25 14:25:00,78.37,78.46,78.3,78.31,14680.0,75.8396,75.9267,75.7719,75.7815,14680.0
2022-03-25 14:30:00,78.33,78.44,78.11,78.23,41216.0,75.8009,75.9073,75.588,75.7041,41216.0
2022-03-25 14:35:00,78.23,78.31,78.13,78.29,27926.0,75.7041,75.7815,75.6074,75.7622,27926.0
2022-03-25 14:40:00,78.28,78.28,78.15,78.21,10992.0,75.7525,75.7525,75.6267,75.6848,10992.0
2022-03-25 14:45:00,78.19,78.2,78.09,78.09,9452.0,75.6654,75.6751,75.5686,75.5686,9452.0
2022-03-25 14:50:00,78.09,78.19,78.07,78.17,14501.0,75.5686,75.6654,75.5493,75.6461,14501.0
2022-03-25 14:55:00,78.16,78.23,77.96,78.0,50994.0,75.6364,75.7041,75.4428,75.4816,50994.0
2022-03-25 15:00:00,78.0,78.0,77.88,77.93,15808.0,75.4816,75.4816,75.3654,75.4138,15808.0
2022-03-25 15:05:00,77.94,77.95,77.75,77.78,14044.0,75.4235,75.4332,75.2396,75.2687,14044.0
2022-03-25 15:10:00,77.78,77.88,77.74,77.86,15990.0,75.2687,75.3654,75.2299,75.3461,15990.0
2022-03-25 15:15:00,77.86,77.88,77.77,77.79,11744.0,75.3461,75.3654,75.259,75.2783,11744.0
2022-03-25 15:20:00,77.77,77.77,77.58,77.67,20426.0,75.259,75.259,75.0751,75.1622,20426.0
2022-03-25 15:25:00,77.68,77.79,77.62,77.64,17064.0,75.1719,75.2783,75.1138,75.1332,17064.0
2022-03-25 15:30:00,77.62,77.7,77.55,77.62,25556.0,75.1138,75.1912,75.0461,75.1138,25556.0
2022-03-25 15:35:00,77.64,77.67,77.48,77.48,38296.0,75.1332,75.1622,74.9783,74.9783,38296.0
2022-03-25 15:40:00,77.51,77.61,77.49,77.5,52846.0,75.0074,75.1041,74.988,74.9977,52846.0
2022-03-25 15:45:00,77.51,77.66,77.51,77.64,79016.0,75.0074,75.1525,75.0074,75.1332,79016.0
2022-03-25 15:50:00,77.64,77.68,77.54,77.64,115671.0,75.1332,75.1719,75.0364,75.1332,115671.0
2022-03-25 15:55:00,77.65,77.78,77.62,77.76,167090.0,75.1429,75.2687,75.1138,75.2493,167090.0
2022-03-28 09:30:00,77.6,77.87,77.2,77.3,66818.0,75.0945,75.3557,74.7074,74.8042,66818.0
2022-03-28 09:35:00,77.26,77.88,77.26,77.77,29769.0,74.7654,75.3654,74.7654,75.259,29769.0
2022-03-28 09:40:00,77.72,78.56,77.71,78.34,47633.0,75.2106,76.0235,75.2009,75.8106,47633.0
2022-03-28 09:45:00,78.25,78.52,78.2,78.23,14305.0,75.7235,75.9848,75.6751,75.7041,14305.0
2022-03-28 09:50:00,78.23,78.52,78.15,78.43,46620.0,75.7041,75.9848,75.6267,75.8977,46620.0
2022-03-28 09:55:00,78.43,78.68,78.41,78.42,32560.0,75.8977,76.1396,75.8783,75.888,32560.0
2022-03-28 10:00:00,78.5,78.58,78.07,78.42,17085.0,75.9654,76.0428,75.5493,75.888,17085.0
2022-03-28 10:05:00,78.41,78.7,78.36,78.41,42805.0,75.8783,76.1589,75.8299,75.8783,42805.0
2022-03-28 10:10:00,78.4,78.4,77.95,78.32,32763.0,75.8686,75.8686,75.4332,75.7912,32763.0
2022-03-28 10:15:00,78.3,78.77,78.17,78.77,55265.0,75.7719,76.2267,75.6461,76.2267,55265.0
2022-03-28 10:20:00,78.77,78.77,78.13,78.23,67762.0,76.2267,76.2267,75.6074,75.7041,67762.0
2022-03-28 10:25:00,78.24,78.41,77.99,78.39,25603.0,75.7138,75.8783,75.4719,75.859,25603.0
2022-03-28 10:30:00,78.39,78.43,78.18,78.26,60448.0,75.859,75.8977,75.6557,75.7332,60448.0
2022-03-28 10:35:00,78.27,78.35,78.16,78.22,14647.0,75.7428,75.8203,75.6364,75.6944,14647.0
2022-03-28 10:40:00,78.25,78.47,78.25,78.42,16394.0,75.7235,75.9364,75.7235,75.888,16394.0
2022-03-28 10:45:00,78.39,78.63,78.39,78.51,9140.0,75.859,76.0912,75.859,75.9751,9140.0
2022-03-28 10:50:00,78.62,78.74,78.42,78.5,9344.0,76.0815,76.1977,75.888,75.9654,9344.0
2022-03-28 10:55:00,78.51,78.54,78.37,78.39,8578.0,75.9751,76.0041,75.8396,75.859,8578.0
2022-03-28 11:00:00,78.45,78.53,78.04,78.41,27317.0,75.917,75.9944,75.5203,75.8783,27317.0
2022-03-28 11:05:00,78.41,78.41,78.21,78.3,6379.0,75.8783,75.8783,75.6848,75.7719,6379.0
2022-03-28 11:10:00,78.31,78.41,78.27,78.31,7486.0,75.7815,75.8783,75.7428,75.7815,7486.0
2022-03-28 11:15:00,78.3,78.5,78.29,78.5,24925.0,75.7719,75.9654,75.7622,75.9654,24925.0
2022-03-28 11:20:00,78.5,78.5,78.33,78.36,8861.0,75.9654,75.9654,75.8009,75.8299,8861.0
2022-03-28 11:25:00,78.39,78.39,78.17,78.36,21669.0,75.859,75.859,75.6461,75.8299,21669.0
2022-03-28 11:30:00,78.37,78.37,78.14,78.29,7993.0,75.8396,75.8396,75.617,75.7622,7993.0
2022-03-28 11:35:00,78.26,78.27,77.94,77.99,10563.0,75.7332,75.7428,75.4235,75.4719,10563.0
2022-03-28 11:40:00,78.02,78.15,77.98,78.04,21274.0,75.5009,75.6267,75.4622,75.5203,21274.0
2022-03-28 11:45:00,78.01,78.06,77.73,77.81,7993.0,75.4912,75.5396,75.2203,75.2977,7993.0
2022-03-28 11:50:00,77.84,77.99,77.81,77.93,10279.0,75.3267,75.4719,75.2977,75.4138,10279.0
2022-03-28 11:55:00,77.89,77.92,77.72,77.74,25281.0,75.3751,75.4041,75.2106,75.2299,25281.0
2022-03-28 12:00:00,77.75,77.9,77.72,77.88,8044.0,75.2396,75.3848,75.2106,75.3654,8044.0
2022-03-28 12:05:00,77.86,77.94,77.84,77.87,3773.0,75.3461,75.4235,75.3267,75.3557,3773.0
2022-03-28 12:10:00,77.83,77.86,77.67,77.75,7258.0,75.317,75.3461,75.1622,75.2396,7258.0
2022-03-28 12:15:00,77.79,77.88,77.73,77.73,12070.0,75.2783,75.3654,75.2203,75.2203,12070.0
2022-03-28 12:20:00,77.73,77.9,77.7,77.7,12889.0,75.2203,75.3848,75.1912,75.1912,12889.0
2022-03-28 12:25:00,77.71,77.79,77.47,77.49,29787.0,75.2009,75.2783,74.9687,74.988,29787.0
2022-03-28 12:30:00,77.46,77.63,77.45,77.51,20623.0,74.959,75.1235,74.9493,75.0074,20623.0
2022-03-28 12:35:00,77.52,77.55,77.3,77.31,36170.0,75.017,75.0461,74.8042,74.8138,36170.0
2022-03-28 12:40:00,77.32,77.37,77.15,77.32,17684.0,74.8235,74.8719,74.659,74.8235,17684.0
2022-03-28 12:45:00,77.25,77.29,77.13,77.23,22604.0,74.7558,74.7945,74.6396,74.7364,22604.0
2022-03-28 12:50:00,77.23,77.37,77.2,77.37,34794.0,74.7364,74.8719,74.7074,74.8719,34794.0
2022-03-28 12:55:00,77.38,77.55,77.37,77.54,14105.0,74.8816,75.0461,74.8719,75.0364,14105.0
2022-03-28 13:00:00,77.54,77.61,77.34,77.44,16685.0,75.0364,75.1041,74.8429,74.9396,16685.0
2022-03-28 13:05:00,77.44,77.46,77.17,77.25,16968.0,74.9396,74.959,74.6783,74.7558,16968.0
2022-03-28 13:10:00,77.24,77.33,77.11,77.12,16900.0,74.7461,74.8332,74.6203,74.63,16900.0
2022-03-28 13:15:00,77.12,77.27,77.11,77.25,17968.0,74.63,74.7751,74.6203,74.7558,17968.0
2022-03-28 13:20:00,77.25,77.41,77.24,77.36,11872.0,74.7558,74.9106,74.7461,74.8622,11872.0
2022-03-28 13:25:00,77.37,77.62,77.29,77.62,15202.0,74.8719,75.1138,74.7945,75.1138,15202.0
2022-03-28 13:30:00,77.65,77.79,77.62,77.69,15024.0,75.1429,75.2783,75.1138,75.1816,15024.0
2022-03-28 13:35:00,77.71,77.85,77.69,77.75,7443.0,75.2009,75.3364,75.1816,75.2396,7443.0
2022-03-28 13:40:00,77.78,77.89,77.76,77.83,12323.0,75.2687,75.3751,75.2493,75.317,12323.0
2022-03-28 13:45:00,77.84,77.9,77.56,77.63,28843.0,75.3267,75.3848,75.0558,75.1235,28843.0
2022-03-28 13:50:00,77.62,77.62,77.34,77.41,48463.0,75.1138,75.1138,74.8429,74.9106,48463.0
2022-03-28 13:55:00,77.38,77.51,77.31,77.51,20530.0,74.8816,75.0074,74.8138,75.0074,20530.0
2022-03-28 14:00:00,77.46,77.53,77.38,77.38,13521.0,74.959,75.0267,74.8816,74.8816,13521.0
2022-03-28 14:05:00,77.41,77.48,77.37,77.39,17102.0,74.9106,74.9783,74.8719,74.8912,17102.0
2022-03-28 14:10:00,77.41,77.49,77.31,77.46,53748.0,74.9106,74.988,74.8138,74.959,53748.0
2022-03-28 14:15:00,77.45,77.5,77.38,77.41,9035.0,74.9493,74.9977,74.8816,74.9106,9035.0
2022-03-28 14:20:00,77.44,77.47,77.35,77.47,8004.0,74.9396,74.9687,74.8525,74.9687,8004.0
2022-03-28 14:25:00,77.47,77.59,77.44,77.58,11493.0,74.9687,75.0848,74.9396,75.0751,11493.0
2022-03-28 14:30:00,77.6,77.68,77.6,77.65,11317.0,75.0945,75.1719,75.0945,75.1429,11317.0
2022-03-28 14:35:00,77.65,77.69,77.55,77.63,13142.0,75.1429,75.1816,75.0461,75.1235,13142.0
2022-03-28 14:40:00,77.63,77.73,77.53,77.56,24234.0,75.1235,75.2203,75.0267,75.0558,24234.0
2022-03-28 14:45:00,77.61,77.77,77.55,77.69,10955.0,75.1041,75.259,75.0461,75.1816,10955.0
2022-03-28 14:50:00,77.7,77.86,77.7,77.85,5913.0,75.1912,75.3461,75.1912,75.3364,5913.0
2022-03-28 14:55:00,77.86,77.98,77.84,77.96,28244.0,75.3461,75.4622,75.3267,75.4428,28244.0
2022-03-28 15:00:00,77.96,78.05,77.91,77.98,49909.0,75.4428,75.5299,75.3945,75.4622,49909.0
2022-03-28 15:05:00,77.99,78.11,77.99,78.03,22745.0,75.4719,75.588,75.4719,75.5106,22745.0
2022-03-28 15:10:00,78.03,78.22,77.98,78.22,69394.0,75.5106,75.6944,75.4622,75.6944,69394.0
2022-03-28 15:15:00,78.24,78.3,78.05,78.05,55915.0,75.7138,75.7719,75.5299,75.5299,55915.0
2022-03-28 15:20:00,78.07,78.22,78.05,78.15,9683.0,75.5493,75.6944,75.5299,75.6267,9683.0
2022-03-28 15:25:00,78.17,78.24,78.1,78.2,41088.0,75.6461,75.7138,75.5783,75.6751,41088.0
2022-03-28 15:30:00,78.2,78.23,78.11,78.17,27773.0,75.6751,75.7041,75.588,75.6461,27773.0
2022-03-28 15:35:00,78.18,78.28,78.13,78.18,34832.0,75.6557,75.7525,75.6074,75.6557,34832.0
2022-03-28 15:40:00,78.19,78.32,78.13,78.31,58116.0,75.6654,75.7912,75.6074,75.7815,58116.0
2022-03-28 15:45:00,78.3,78.43,78.2,78.42,56036.0,75.7719,75.8977,75.6751,75.888,56036.0
2022-03-28 15:50:00,78.42,78.43,78.21,78.29,89591.0,75.888,75.8977,75.6848,75.7622,89591.0
2022-03-28 15:55:00,78.28,78.33,78.18,78.28,158443.0,75.7525,75.8009,75.6557,75.7525,158443.0
2022-03-29 09:30:00,79.62,81.89,79.54,81.49,166739.0,77.0492,79.246,76.9718,78.8589,166739.0
2022-03-29 09:35:00,81.42,81.64,80.91,81.62,40253.0,78.7911,79.004,78.2976,78.9847,40253.0
2022-03-29 09:40:00,81.64,81.9,81.31,81.32,50200.0,79.004,79.2556,78.6847,78.6944,50200.0
2022-03-29 09:45:00,81.25,81.33,80.46,80.54,36600.0,78.6266,78.704,77.8621,77.9395,36600.0
2022-03-29 09:50:00,80.51,80.87,80.41,80.54,50452.0,77.9105,78.2589,77.8137,77.9395,50452.0
2022-03-29 09:55:00,80.64,80.67,80.02,80.17,20670.0,78.0363,78.0653,77.4363,77.5815,20670.0
2022-03-29 10:00:00,80.03,80.3,79.96,80.0,18558.0,77.446,77.7073,77.3783,77.417,18558.0
2022-03-29 10:05:00,79.93,80.58,79.87,80.41,15091.0,77.3492,77.9782,77.2912,77.8137,15091.0
2022-03-29 10:10:00,80.45,80.57,80.12,80.4,27602.0,77.8524,77.9686,77.5331,77.8041,27602.0
2022-03-29 10:15:00,80.38,80.48,80.17,80.2,58822.0,77.7847,77.8815,77.5815,77.6105,58822.0
2022-03-29 10:20:00,80.23,80.52,80.15,80.24,40927.0,77.6395,77.9202,77.5621,77.6492,40927.0
2022-03-29 10:25:00,80.17,80.27,79.95,80.26,11386.0,77.5815,77.6783,77.3686,77.6686,11386.0
2022-03-29 10:30:00,80.3,80.33,80.13,80.28,17106.0,77.7073,77.7363,77.5428,77.6879,17106.0
2022-03-29 10:35:00,80.32,80.4,80.18,80.39,14523.0,77.7266,77.8041,77.5912,77.7944,14523.0
2022-03-29 10:40:00,80.41,80.49,80.28,80.41,22639.0,77.8137,77.8912,77.6879,77.8137,22639.0
2022-03-29 10:45:00,80.44,80.5,80.18,80.2,55841.0,77.8428,77.9008,77.5912,77.6105,55841.0
2022-03-29 10:50:00,80.26,80.65,80.23,80.54,69850.0,77.6686,78.046,77.6395,77.9395,69850.0
2022-03-29 10:55:00,80.51,80.73,80.46,80.69,88269.0,77.9105,78.1234,77.8621,78.0847,88269.0
2022-03-29 11:00:00,80.68,80.73,80.24,80.24,25095.0,78.075,78.1234,77.6492,77.6492,25095.0
2022-03-29 11:05:00,80.22,80.24,80.0,80.06,23809.0,77.6299,77.6492,77.417,77.475,23809.0
2022-03-29 11:10:00,80.06,80.09,79.82,79.89,37815.0,77.475,77.5041,77.2428,77.3105,37815.0
2022-03-29 11:15:00,79.88,79.99,79.82,79.94,48525.0,77.3008,77.4073,77.2428,77.3589,48525.0
2022-03-29 11:20:00,79.96,79.97,79.73,79.75,50135.0,77.3783,77.3879,77.1557,77.175,50135.0
2022-03-29 11:25:00,79.76,80.1,79.74,79.99,30721.0,77.1847,77.5137,77.1654,77.4073,30721.0
2022-03-29 11:30:00,79.98,80.11,79.97,80.09,20781.0,77.3976,77.5234,77.3879,77.5041,20781.0
2022-03-29 11:35:00,80.11,80.17,79.91,80.02,23314.0,77.5234,77.5815,77.3299,77.4363,23314.0
2022-03-29 11:40:00,80.0,80.03,79.88,80.03,19787.0,77.417,77.446,77.3008,77.446,19787.0
2022-03-29 11:45:00,80.02,80.08,79.93,80.05,15302.0,77.4363,77.4944,77.3492,77.4654,15302.0
2022-03-29 11:50:00,80.02,80.08,79.98,80.04,21585.0,77.4363,77.4944,77.3976,77.4557,21585.0
2022-03-29 11:55:00,80.06,80.1,80.0,80.08,17919.0,77.475,77.5137,77.417,77.4944,17919.0
2022-03-29 12:00:00,80.12,80.13,79.9,80.11,15137.0,77.5331,77.5428,77.3202,77.5234,15137.0
2022-03-29 12:05:00,80.11,80.19,80.0,80.05,12021.0,77.5234,77.6008,77.417,77.4654,12021.0
2022-03-29 12:10:00,80.06,80.07,79.91,80.05,10472.0,77.475,77.4847,77.3299,77.4654,10472.0
2022-03-29 12:15:00,80.03,80.04,79.84,79.92,11353.0,77.446,77.4557,77.2621,77.3396,11353.0
2022-03-29 12:20:00,79.89,79.93,79.78,79.83,12783.0,77.3105,77.3492,77.2041,77.2525,12783.0
2022-03-29 12:25:00,79.82,79.88,79.73,79.85,14427.0,77.2428,77.3008,77.1557,77.2718,14427.0
2022-03-29 12:30:00,79.87,79.89,79.72,79.79,28379.0,77.2912,77.3105,77.146,77.2138,28379.0
2022-03-29 12:35:00,79.79,80.07,79.76,80.02,20228.0,77.2138,77.4847,77.1847,77.4363,20228.0
2022-03-29 12:40:00,80.01,80.18,79.93,80.18,20552.0,77.4267,77.5912,77.3492,77.5912,20552.0
2022-03-29 12:45:00,80.19,80.54,80.19,80.48,21676.0,77.6008,77.9395,77.6008,77.8815,21676.0
2022-03-29 12:50:00,80.51,80.56,80.27,80.28,9078.0,77.9105,77.9589,77.6783,77.6879,9078.0
2022-03-29 12:55:00,80.28,80.31,80.19,80.23,11588.0,77.6879,77.717,77.6008,77.6395,11588.0
2022-03-29 13:00:00,80.23,80.23,80.06,80.2,27374.0,77.6395,77.6395,77.475,77.6105,27374.0
2022-03-29 13:05:00,80.19,80.22,80.01,80.02,10472.0,77.6008,77.6299,77.4267,77.4363,10472.0
2022-03-29 13:10:00,80.03,80.07,79.93,79.94,11716.0,77.446,77.4847,77.3492,77.3589,11716.0
2022-03-29 13:15:00,79.94,79.98,79.87,79.94,10578.0,77.3589,77.3976,77.2912,77.3589,10578.0
2022-03-29 13:20:00,79.94,79.94,79.75,79.79,8594.0,77.3589,77.3589,77.175,77.2138,8594.0
2022-03-29 13:25:00,79.8,79.85,79.73,79.75,16635.0,77.2234,77.2718,77.1557,77.175,16635.0
2022-03-29 13:30:00,79.77,79.81,79.66,79.69,15312.0,77.1944,77.2331,77.088,77.117,15312.0
2022-03-29 13:35:00,79.68,79.87,79.68,79.83,11499.0,77.1073,77.2912,77.1073,77.2525,11499.0
2022-03-29 13:40:00,79.85,79.85,79.7,79.74,9028.0,77.2718,77.2718,77.1267,77.1654,9028.0
2022-03-29 13:45:00,79.75,79.82,79.67,79.76,13397.0,77.175,77.2428,77.0976,77.1847,13397.0
2022-03-29 13:50:00,79.76,79.85,79.76,79.84,14334.0,77.1847,77.2718,77.1847,77.2621,14334.0
2022-03-29 13:55:00,79.82,80.03,79.79,80.03,18184.0,77.2428,77.446,77.2138,77.446,18184.0
2022-03-29 14:00:00,80.04,80.23,79.91,80.15,30748.0,77.4557,77.6395,77.3299,77.5621,30748.0
2022-03-29 14:05:00,80.13,80.45,80.12,80.45,18223.0,77.5428,77.8524,77.5331,77.8524,18223.0
2022-03-29 14:10:00,80.47,80.57,80.43,80.56,16775.0,77.8718,77.9686,77.8331,77.9589,16775.0
2022-03-29 14:15:00,80.57,80.64,80.54,80.61,23341.0,77.9686,78.0363,77.9395,78.0073,23341.0
2022-03-29 14:20:00,80.61,80.96,80.6,80.96,31008.0,78.0073,78.346,77.9976,78.346,31008.0
2022-03-29 14:25:00,80.97,81.22,80.93,81.18,44829.0,78.3557,78.5976,78.3169,78.5589,44829.0
2022-03-29 14:30:00,81.17,81.4,81.06,81.4,85396.0,78.5492,78.7718,78.4428,78.7718,85396.0
2022-03-29 14:35:00,81.41,81.46,81.33,81.38,61002.0,78.7814,78.8298,78.704,78.7524,61002.0
2022-03-29 14:40:00,81.36,81.4,81.16,81.17,30000.0,78.7331,78.7718,78.5395,78.5492,30000.0
2022-03-29 14:45:00,81.14,81.14,80.99,81.01,20119.0,78.5202,78.5202,78.375,78.3944,20119.0
2022-03-29 14:50:00,81.01,81.24,81.0,81.09,37992.0,78.3944,78.6169,78.3847,78.4718,37992.0
2022-03-29 14:55:00,81.09,81.14,80.97,81.12,17354.0,78.4718,78.5202,78.3557,78.5008,17354.0
2022-03-29 15:00:00,81.11,81.12,81.0,81.09,16883.0,78.4911,78.5008,78.3847,78.4718,16883.0
2022-03-29 15:05:00,81.08,81.12,81.02,81.03,20116.0,78.4621,78.5008,78.404,78.4137,20116.0
2022-03-29 15:10:00,81.03,81.09,80.88,80.89,20597.0,78.4137,78.4718,78.2686,78.2782,20597.0
2022-03-29 15:15:00,80.87,81.01,80.86,80.97,13993.0,78.2589,78.3944,78.2492,78.3557,13993.0
2022-03-29 15:20:00,80.98,81.0,80.73,80.75,31579.0,78.3653,78.3847,78.1234,78.1428,31579.0
2022-03-29 15:25:00,80.74,80.81,80.7,80.72,22327.0,78.1331,78.2008,78.0944,78.1137,22327.0
2022-03-29 15:30:00,80.7,80.93,80.66,80.89,42827.0,78.0944,78.3169,78.0557,78.2782,42827.0
2022-03-29 15:35:00,80.89,81.0,80.81,80.91,46464.0,78.2782,78.3847,78.2008,78.2976,46464.0
2022-03-29 15:40:00,80.92,80.97,80.84,80.95,67904.0,78.3073,78.3557,78.2299,78.3363,67904.0
2022-03-29 15:45:00,80.97,81.09,80.93,81.01,73702.0,78.3557,78.4718,78.3169,78.3944,73702.0
2022-03-29 15:50:00,81.04,81.08,80.83,80.89,101001.0,78.4234,78.4621,78.2202,78.2782,101001.0
2022-03-29 15:55:00,80.88,81.01,80.75,80.81,220415.0,78.2686,78.3944,78.1428,78.2008,220415.0
2022-03-30 09:30:00,80.38,80.5,79.56,79.72,69764.0,77.7847,77.9008,76.9912,77.146,69764.0
2022-03-30 09:35:00,79.76,80.34,79.36,79.72,31385.0,77.1847,77.746,76.7976,77.146,31385.0
2022-03-30 09:40:00,79.66,80.16,79.65,79.93,21945.0,77.088,77.5718,77.0783,77.3492,21945.0
2022-03-30 09:45:00,79.89,80.29,79.55,80.19,21734.0,77.3105,77.6976,76.9815,77.6008,21734.0
2022-03-30 09:50:00,80.28,80.75,80.2,80.67,10725.0,77.6879,78.1428,77.6105,78.0653,10725.0
2022-03-30 09:55:00,80.57,80.61,80.32,80.52,17346.0,77.9686,78.0073,77.7266,77.9202,17346.0
2022-03-30 10:00:00,80.54,80.59,80.24,80.58,14755.0,77.9395,77.9879,77.6492,77.9782,14755.0
2022-03-30 10:05:00,80.56,80.6,80.23,80.34,7901.0,77.9589,77.9976,77.6395,77.746,7901.0
2022-03-30 10:10:00,80.4,80.49,80.23,80.41,7613.0,77.8041,77.8912,77.6395,77.8137,7613.0
2022-03-30 10:15:00,80.41,80.48,80.28,80.28,5050.0,77.8137,77.8815,77.6879,77.6879,5050.0
2022-03-30 10:20:00,80.35,80.46,80.27,80.32,14071.0,77.7557,77.8621,77.6783,77.7266,14071.0
2022-03-30 10:25:00,80.35,80.39,80.21,80.32,20690.0,77.7557,77.7944,77.6202,77.7266,20690.0
2022-03-30 10:30:00,80.31,80.45,80.19,80.23,24594.0,77.717,77.8524,77.6008,77.6395,24594.0
2022-03-30 10:35:00,80.21,80.21,80.02,80.18,11772.0,77.6202,77.6202,77.4363,77.5912,11772.0
2022-03-30 10:40:00,80.18,80.4,80.0,80.4,25660.0,77.5912,77.8041,77.417,77.8041,25660.0
2022-03-30 10:45:00,80.39,80.7,80.36,80.65,20636.0,77.7944,78.0944,77.7654,78.046,20636.0
2022-03-30 10:50:00,80.63,80.81,80.63,80.68,21473.0,78.0266,78.2008,78.0266,78.075,21473.0
2022-03-30 10:55:00,80.69,80.81,80.54,80.55,33091.0,78.0847,78.2008,77.9395,77.9492,33091.0
2022-03-30 11:00:00,80.56,80.87,80.54,80.74,12931.0,77.9589,78.2589,77.9395,78.1331,12931.0
2022-03-30 11:05:00,80.77,80.78,80.36,80.36,11988.0,78.1621,78.1718,77.7654,77.7654,11988.0
2022-03-30 11:10:00,80.36,80.45,80.27,80.41,17848.0,77.7654,77.8524,77.6783,77.8137,17848.0
2022-03-30 11:15:00,80.41,80.46,80.28,80.36,12772.0,77.8137,77.8621,77.6879,77.7654,12772.0
2022-03-30 11:20:00,80.33,80.36,80.08,80.21,11922.0,77.7363,77.7654,77.4944,77.6202,11922.0
2022-03-30 11:25:00,80.13,80.34,80.1,80.29,12272.0,77.5428,77.746,77.5137,77.6976,12272.0
2022-03-30 11:30:00,80.28,80.28,80.03,80.05,9994.0,77.6879,77.6879,77.446,77.4654,9994.0
2022-03-30 11:35:00,80.06,80.26,80.05,80.26,10545.0,77.475,77.6686,77.4654,77.6686,10545.0
2022-03-30 11:40:00,80.3,80.46,80.27,80.4,10228.0,77.7073,77.8621,77.6783,77.8041,10228.0
2022-03-30 11:45:00,80.41,80.41,80.21,80.27,10928.0,77.8137,77.8137,77.6202,77.6783,10928.0
2022-03-30 11:50:00,80.25,80.25,80.12,80.14,8717.0,77.6589,77.6589,77.5331,77.5525,8717.0
2022-03-30 11:55:00,80.14,80.23,80.08,80.13,13414.0,77.5525,77.6395,77.4944,77.5428,13414.0
2022-03-30 12:00:00,80.11,80.34,80.08,80.27,8583.0,77.5234,77.746,77.4944,77.6783,8583.0
2022-03-30 12:05:00,80.22,80.34,80.14,80.28,13361.0,77.6299,77.746,77.5525,77.6879,13361.0
2022-03-30 12:10:00,80.24,80.33,80.22,80.28,7790.0,77.6492,77.7363,77.6299,77.6879,7790.0
2022-03-30 12:15:00,80.26,80.26,80.12,80.25,12263.0,77.6686,77.6686,77.5331,77.6589,12263.0
2022-03-30 12:20:00,80.25,80.26,80.15,80.18,8976.0,77.6589,77.6686,77.5621,77.5912,8976.0
2022-03-30 12:25:00,80.18,80.21,79.91,79.98,15260.0,77.5912,77.6202,77.3299,77.3976,15260.0
2022-03-30 12:30:00,79.99,79.99,79.9,79.97,5103.0,77.4073,77.4073,77.3202,77.3879,5103.0
2022-03-30 12:35:00,79.98,79.99,79.9,79.98,1765.0,77.3976,77.4073,77.3202,77.3976,1765.0
2022-03-30 12:40:00,80.0,80.06,79.92,80.03,7542.0,77.417,77.475,77.3396,77.446,7542.0
2022-03-30 12:45:00,80.02,80.19,79.98,80.06,11540.0,77.4363,77.6008,77.3976,77.475,11540.0
2022-03-30 12:50:00,80.05,80.2,80.05,80.19,4442.0,77.4654,77.6105,77.4654,77.6008,4442.0
2022-03-30 12:55:00,80.18,80.31,80.16,80.21,20557.0,77.5912,77.717,77.5718,77.6202,20557.0
2022-03-30 13:00:00,80.25,80.25,80.09,80.09,5848.0,77.6589,77.6589,77.5041,77.5041,5848.0
2022-03-30 13:05:00,80.09,80.16,79.95,79.95,18061.0,77.5041,77.5718,77.3686,77.3686,18061.0
2022-03-30 13:10:00,79.96,80.03,79.93,80.0,9933.0,77.3783,77.446,77.3492,77.417,9933.0
2022-03-30 13:15:00,79.99,79.99,79.79,79.81,7184.0,77.4073,77.4073,77.2138,77.2331,7184.0
2022-03-30 13:20:00,79.78,79.81,79.64,79.77,6673.0,77.2041,77.2331,77.0686,77.1944,6673.0
2022-03-30 13:25:00,79.76,79.76,79.63,79.67,16908.0,77.1847,77.1847,77.0589,77.0976,16908.0
2022-03-30 13:30:00,79.67,79.68,79.55,79.57,13642.0,77.0976,77.1073,76.9815,77.0009,13642.0
2022-03-30 13:35:00,79.55,79.61,79.37,79.39,23835.0,76.9815,77.0396,76.8073,76.8267,23835.0
2022-03-30 13:40:00,79.38,79.57,79.35,79.54,11111.0,76.817,77.0009,76.788,76.9718,11111.0
2022-03-30 13:45:00,79.53,79.6,79.5,79.55,13517.0,76.9622,77.0299,76.9331,76.9815,13517.0
2022-03-30 13:50:00,79.56,79.63,79.54,79.55,6060.0,76.9912,77.0589,76.9718,76.9815,6060.0
2022-03-30 13:55:00,79.54,79.57,79.36,79.38,11011.0,76.9718,77.0009,76.7976,76.817,11011.0
2022-03-30 14:00:00,79.36,79.42,79.28,79.28,11224.0,76.7976,76.8557,76.7202,76.7202,11224.0
2022-03-30 14:05:00,79.3,79.39,79.24,79.34,9168.0,76.7396,76.8267,76.6815,76.7783,9168.0
2022-03-30 14:10:00,79.35,79.35,79.26,79.32,9823.0,76.788,76.788,76.7009,76.7589,9823.0
2022-03-30 14:15:00,79.31,79.31,79.09,79.1,11308.0,76.7493,76.7493,76.5364,76.546,11308.0
2022-03-30 14:20:00,79.1,79.1,78.96,79.0,13265.0,76.546,76.546,76.4106,76.4493,13265.0
2022-03-30 14:25:00,79.0,79.02,78.95,78.99,47690.0,76.4493,76.4686,76.4009,76.4396,47690.0
2022-03-30 14:30:00,78.98,79.09,78.92,78.99,31839.0,76.4299,76.5364,76.3718,76.4396,31839.0
2022-03-30 14:35:00,79.0,79.02,78.9,78.92,6243.0,76.4493,76.4686,76.3525,76.3718,6243.0
2022-03-30 14:40:00,78.96,79.09,78.86,78.97,74027.0,76.4106,76.5364,76.3138,76.4202,74027.0
2022-03-30 14:45:00,79.04,79.1,78.97,79.08,21104.0,76.488,76.546,76.4202,76.5267,21104.0
2022-03-30 14:50:00,79.09,79.14,78.99,79.01,21027.0,76.5364,76.5847,76.4396,76.4589,21027.0
2022-03-30 14:55:00,79.0,79.15,78.94,79.14,41875.0,76.4493,76.5944,76.3912,76.5847,41875.0
2022-03-30 15:00:00,79.14,79.15,79.05,79.07,30514.0,76.5847,76.5944,76.4976,76.517,30514.0
2022-03-30 15:05:00,79.07,79.1,78.88,78.92,32607.0,76.517,76.546,76.3331,76.3718,32607.0
2022-03-30 15:10:00,78.91,78.91,78.74,78.84,43393.0,76.3622,76.3622,76.1977,76.2944,43393.0
2022-03-30 15:15:00,78.86,78.86,78.53,78.53,23806.0,76.3138,76.3138,75.9944,75.9944,23806.0
2022-03-30 15:20:00,78.52,78.55,78.27,78.29,61198.0,75.9848,76.0138,75.7428,75.7622,61198.0
2022-03-30 15:25:00,78.29,78.6,78.28,78.6,90059.0,75.7622,76.0622,75.7525,76.0622,90059.0
2022-03-30 15:30:00,78.6,78.77,78.58,78.73,36371.0,76.0622,76.2267,76.0428,76.188,36371.0
2022-03-30 15:35:00,78.73,78.77,78.49,78.54,38673.0,76.188,76.2267,75.9557,76.0041,38673.0
2022-03-30 15:40:00,78.53,78.61,78.38,78.56,34274.0,75.9944,76.0719,75.8493,76.0235,34274.0
2022-03-30 15:45:00,78.57,78.65,78.54,78.55,34411.0,76.0331,76.1106,76.0041,76.0138,34411.0
2022-03-30 15:50:00,78.54,78.55,78.32,78.5,65201.0,76.0041,76.0138,75.7912,75.9654,65201.0
2022-03-30 15:55:00,78.51,78.9,78.51,78.89,163467.0,75.9751,76.3525,75.9751,76.3428,163467.0
2022-03-31 09:30:00,78.1,78.76,78.01,78.21,137685.0,75.5783,76.217,75.4912,75.6848,137685.0
2022-03-31 09:35:00,78.24,78.49,77.89,78.2,78419.0,75.7138,75.9557,75.3751,75.6751,78419.0
2022-03-31 09:40:00,78.2,78.23,77.9,77.9,37749.0,75.6751,75.7041,75.3848,75.3848,37749.0
2022-03-31 09:45:00,77.98,78.23,77.79,78.09,139688.0,75.4622,75.7041,75.2783,75.5686,139688.0
2022-03-31 09:50:00,78.06,78.37,78.01,78.07,51771.0,75.5396,75.8396,75.4912,75.5493,51771.0
2022-03-31 09:55:00,78.03,78.03,77.65,77.86,24961.0,75.5106,75.5106,75.1429,75.3461,24961.0
2022-03-31 10:00:00,77.86,77.86,77.16,77.17,20803.0,75.3461,75.3461,74.6687,74.6783,20803.0
2022-03-31 10:05:00,77.15,77.21,77.0,77.19,36763.0,74.659,74.7171,74.5138,74.6977,36763.0
2022-03-31 10:10:00,77.21,77.77,77.17,77.74,43884.0,74.7171,75.259,74.6783,75.2299,43884.0
2022-03-31 10:15:00,77.89,78.53,77.79,78.17,40634.0,75.3751,75.9944,75.2783,75.6461,40634.0
2022-03-31 10:20:00,78.14,78.26,77.98,77.98,35486.0,75.617,75.7332,75.4622,75.4622,35486.0
2022-03-31 10:25:00,77.94,77.99,77.8,77.91,35956.0,75.4235,75.4719,75.288,75.3945,35956.0
2022-03-31 10:30:00,77.97,78.06,77.8,77.98,37612.0,75.4525,75.5396,75.288,75.4622,37612.0
2022-03-31 10:35:00,78.0,78.11,77.68,77.68,18868.0,75.4816,75.588,75.1719,75.1719,18868.0
2022-03-31 10:40:00,77.68,77.84,77.6,77.77,30537.0,75.1719,75.3267,75.0945,75.259,30537.0
2022-03-31 10:45:00,77.74,78.02,77.73,77.91,26854.0,75.2299,75.5009,75.2203,75.3945,26854.0
2022-03-31 10:50:00,77.98,78.04,77.72,77.77,17120.0,75.4622,75.5203,75.2106,75.259,17120.0
2022-03-31 10:55:00,77.8,78.08,77.79,77.98,36723.0,75.288,75.559,75.2783,75.4622,36723.0
2022-03-31 11:00:00,77.96,78.06,77.79,77.95,13256.0,75.4428,75.5396,75.2783,75.4332,13256.0
2022-03-31 11:05:00,77.95,77.99,77.83,77.9,43336.0,75.4332,75.4719,75.317,75.3848,43336.0
2022-03-31 11:10:00,77.87,78.03,77.86,77.97,32788.0,75.3557,75.5106,75.3461,75.4525,32788.0
2022-03-31 11:15:00,77.96,77.96,77.61,77.69,17157.0,75.4428,75.4428,75.1041,75.1816,17157.0
2022-03-31 11:20:00,77.7,77.7,77.5,77.53,16472.0,75.1912,75.1912,74.9977,75.0267,16472.0
2022-03-31 11:25:00,77.54,77.54,77.26,77.49,50822.0,75.0364,75.0364,74.7654,74.988,50822.0
2022-03-31 11:30:00,77.45,77.57,77.39,77.47,82613.0,74.9493,75.0654,74.8912,74.9687,82613.0
2022-03-31 11:35:00,77.46,77.59,77.44,77.49,21788.0,74.959,75.0848,74.9396,74.988,21788.0
2022-03-31 11:40:00,77.49,77.6,77.43,77.44,36809.0,74.988,75.0945,74.93,74.9396,36809.0
2022-03-31 11:45:00,77.42,77.42,77.28,77.36,50791.0,74.9203,74.9203,74.7848,74.8622,50791.0
2022-03-31 11:50:00,77.37,77.37,77.05,77.05,59160.0,74.8719,74.8719,74.5622,74.5622,59160.0
2022-03-31 11:55:00,77.05,77.1,76.91,76.97,80174.0,74.5622,74.6106,74.4267,74.4848,80174.0
2022-03-31 12:00:00,76.96,77.19,76.73,76.74,85518.0,74.4751,74.6977,74.2526,74.2622,85518.0
2022-03-31 12:05:00,76.73,76.9,76.67,76.79,53140.0,74.2526,74.4171,74.1945,74.3106,53140.0
2022-03-31 12:10:00,76.81,76.93,76.8,76.82,25410.0,74.33,74.4461,74.3203,74.3397,25410.0
2022-03-31 12:15:00,76.82,76.88,76.72,76.77,32542.0,74.3397,74.3977,74.2429,74.2913,32542.0
2022-03-31 12:20:00,76.76,76.81,76.67,76.68,25785.0,74.2816,74.33,74.1945,74.2042,25785.0
2022-03-31 12:25:00,76.69,76.7,76.42,76.45,59901.0,74.2138,74.2235,73.9526,73.9816,59901.0
2022-03-31 12:30:00,76.47,76.56,76.3,76.38,60488.0,74.001,74.088,73.8364,73.9139,60488.0
2022-03-31 12:35:00,76.4,76.67,76.34,76.59,45832.0,73.9332,74.1945,73.8751,74.1171,45832.0
2022-03-31 12:40:00,76.59,76.72,76.55,76.7,59629.0,74.1171,74.2429,74.0784,74.2235,59629.0
2022-03-31 12:45:00,76.7,76.75,76.6,76.62,30381.0,74.2235,74.2719,74.1268,74.1461,30381.0
2022-03-31 12:50:00,76.63,76.63,76.47,76.48,20887.0,74.1558,74.1558,74.001,74.0106,20887.0
2022-03-31 12:55:00,76.51,76.7,76.48,76.66,29176.0,74.0397,74.2235,74.0106,74.1848,29176.0
2022-03-31 13:00:00,76.65,76.66,76.5,76.54,32081.0,74.1751,74.1848,74.03,74.0687,32081.0
2022-03-31 13:05:00,76.53,76.53,76.31,76.41,31628.0,74.059,74.059,73.8461,73.9429,31628.0
2022-03-31 13:10:00,76.41,76.43,76.29,76.39,19834.0,73.9429,73.9622,73.8268,73.9235,19834.0
2022-03-31 13:15:00,76.37,76.37,76.17,76.25,25902.0,73.9042,73.9042,73.7106,73.7881,25902.0
2022-03-31 13:20:00,76.23,76.24,76.05,76.13,29371.0,73.7687,73.7784,73.5945,73.6719,29371.0
2022-03-31 13:25:00,76.14,76.24,76.1,76.24,14642.0,73.6816,73.7784,73.6429,73.7784,14642.0
2022-03-31 13:30:00,76.21,76.43,76.21,76.31,39307.0,73.7493,73.9622,73.7493,73.8461,39307.0
2022-03-31 13:35:00,76.3,76.41,76.27,76.38,43678.0,73.8364,73.9429,73.8074,73.9139,43678.0
2022-03-31 13:40:00,76.39,76.44,76.22,76.25,39460.0,73.9235,73.9719,73.759,73.7881,39460.0
2022-03-31 13:45:00,76.25,76.4,76.25,76.39,40764.0,73.7881,73.9332,73.7881,73.9235,40764.0
2022-03-31 13:50:00,76.39,76.51,76.27,76.28,44735.0,73.9235,74.0397,73.8074,73.8171,44735.0
2022-03-31 13:55:00,76.26,76.35,76.21,76.24,86398.0,73.7977,73.8848,73.7493,73.7784,86398.0
2022-03-31 14:00:00,76.26,76.27,76.06,76.08,27222.0,73.7977,73.8074,73.6042,73.6235,27222.0
2022-03-31 14:05:00,76.08,76.26,76.08,76.12,68002.0,73.6235,73.7977,73.6235,73.6623,68002.0
2022-03-31 14:10:00,76.11,76.15,75.83,75.85,72052.0,73.6526,73.6913,73.3816,73.401,72052.0
2022-03-31 14:15:00,75.84,75.84,75.54,75.54,67896.0,73.3913,73.3913,73.101,73.101,67896.0
2022-03-31 14:20:00,75.54,75.8,75.43,75.48,71081.0,73.101,73.3526,72.9945,73.0429,71081.0
2022-03-31 14:25:00,75.48,75.61,75.41,75.61,54122.0,73.0429,73.1687,72.9752,73.1687,54122.0
2022-03-31 14:30:00,75.6,75.87,75.6,75.73,56456.0,73.159,73.4203,73.159,73.2848,56456.0
2022-03-31 14:35:00,75.74,75.86,75.67,75.68,79317.0,73.2945,73.4106,73.2268,73.2365,79317.0
2022-03-31 14:40:00,75.67,75.7,75.6,75.64,56623.0,73.2268,73.2558,73.159,73.1978,56623.0
2022-03-31 14:45:00,75.64,75.66,75.44,75.48,145821.0,73.1978,73.2171,73.0042,73.0429,145821.0
2022-03-31 14:50:00,75.47,75.53,75.36,75.38,78608.0,73.0332,73.0913,72.9268,72.9461,78608.0
2022-03-31 14:55:00,75.38,75.51,75.36,75.4,123950.0,72.9461,73.0719,72.9268,72.9655,123950.0
2022-03-31 15:00:00,75.41,75.61,75.36,75.44,213756.0,72.9752,73.1687,72.9268,73.0042,213756.0
2022-03-31 15:05:00,75.42,75.49,75.36,75.45,141325.0,72.9849,73.0526,72.9268,73.0139,141325.0
2022-03-31 15:10:00,75.46,75.56,75.43,75.45,38638.0,73.0236,73.1203,72.9945,73.0139,38638.0
2022-03-31 15:15:00,75.45,75.52,75.38,75.42,70781.0,73.0139,73.0816,72.9461,72.9849,70781.0
2022-03-31 15:20:00,75.4,75.53,75.38,75.48,78458.0,72.9655,73.0913,72.9461,73.0429,78458.0
2022-03-31 15:25:00,75.48,75.48,75.31,75.36,76352.0,73.0429,73.0429,72.8784,72.9268,76352.0
2022-03-31 15:30:00,75.36,75.38,74.96,75.07,268393.0,72.9268,72.9461,72.5397,72.6462,268393.0
2022-03-31 15:35:00,75.06,75.24,75.06,75.12,93552.0,72.6365,72.8107,72.6365,72.6945,93552.0
2022-03-31 15:40:00,75.11,75.27,75.09,75.24,103096.0,72.6849,72.8397,72.6655,72.8107,103096.0
2022-03-31 15:45:00,75.23,75.4,75.09,75.13,130045.0,72.801,72.9655,72.6655,72.7042,130045.0
2022-03-31 15:50:00,75.12,75.22,74.77,74.82,185246.0,72.6945,72.7913,72.3558,72.4042,185246.0
2022-03-31 15:55:00,74.81,74.9,74.47,74.51,630388.0,72.3945,72.4816,72.0655,72.1042,630388.0
2022-04-01 09:30:00,75.64,76.32,75.0,75.43,112330.0,73.1978,73.8558,72.5784,72.9945,112330.0
2022-04-01 09:35:00,75.29,75.58,75.13,75.54,27333.0,72.8591,73.1397,72.7042,73.101,27333.0
2022-04-01 09:40:00,75.59,75.79,75.33,75.77,62350.0,73.1494,73.3429,72.8978,73.3236,62350.0
2022-04-01 09:45:00,75.81,76.05,75.41,76.05,25755.0,73.3623,73.5945,72.9752,73.5945,25755.0
2022-04-01 09:50:00,75.99,76.21,75.88,76.04,43242.0,73.5364,73.7493,73.43,73.5848,43242.0
2022-04-01 09:55:00,76.03,76.7,75.94,76.45,38093.0,73.5752,74.2235,73.4881,73.9816,38093.0
2022-04-01 10:00:00,76.52,76.71,76.06,76.34,42058.0,74.0493,74.2332,73.6042,73.8751,42058.0
2022-04-01 10:05:00,76.27,76.27,75.81,75.86,24062.0,73.8074,73.8074,73.3623,73.4106,24062.0
2022-04-01 10:10:00,75.86,76.12,75.8,76.12,60554.0,73.4106,73.6623,73.3526,73.6623,60554.0
2022-04-01 10:15:00,76.17,76.17,75.58,75.59,31600.0,73.7106,73.7106,73.1397,73.1494,31600.0
2022-04-01 10:20:00,75.54,75.56,75.23,75.26,41847.0,73.101,73.1203,72.801,72.83,41847.0
2022-04-01 10:25:00,75.3,75.46,75.17,75.22,35059.0,72.8687,73.0236,72.7429,72.7913,35059.0
2022-04-01 10:30:00,75.24,75.74,75.13,75.74,34171.0,72.8107,73.2945,72.7042,73.2945,34171.0
2022-04-01 10:35:00,75.73,75.76,75.49,75.61,27703.0,73.2848,73.3139,73.0526,73.1687,27703.0
2022-04-01 10:40:00,75.62,75.67,75.48,75.51,25049.0,73.1784,73.2268,73.0429,73.0719,25049.0
2022-04-01 10:45:00,75.48,75.7,75.42,75.67,12779.0,73.0429,73.2558,72.9849,73.2268,12779.0
2022-04-01 10:50:00,75.69,76.01,75.6,75.96,32880.0,73.2461,73.5558,73.159,73.5074,32880.0
2022-04-01 10:55:00,75.96,76.43,75.95,76.43,51940.0,73.5074,73.9622,73.4977,73.9622,51940.0
2022-04-01 11:00:00,76.41,76.44,76.16,76.2,36552.0,73.9429,73.9719,73.701,73.7397,36552.0
2022-04-01 11:05:00,76.23,76.55,76.18,76.52,28802.0,73.7687,74.0784,73.7203,74.0493,28802.0
2022-04-01 11:10:00,76.52,76.56,76.14,76.28,44316.0,74.0493,74.088,73.6816,73.8171,44316.0
2022-04-01 11:15:00,76.24,76.33,76.01,76.23,15559.0,73.7784,73.8655,73.5558,73.7687,15559.0
2022-04-01 11:20:00,76.23,76.23,75.73,75.74,49063.0,73.7687,73.7687,73.2848,73.2945,49063.0
2022-04-01 11:25:00,75.75,75.93,75.63,75.84,29909.0,73.3042,73.4784,73.1881,73.3913,29909.0
2022-04-01 11:30:00,75.86,76.08,75.85,75.96,43903.0,73.4106,73.6235,73.401,73.5074,43903.0
2022-04-01 11:35:00,75.94,76.01,75.77,75.86,48185.0,73.4881,73.5558,73.3236,73.4106,48185.0
2022-04-01 11:40:00,75.83,76.03,75.79,75.89,16343.0,73.3816,73.5752,73.3429,73.4397,16343.0
2022-04-01 11:45:00,75.84,76.07,75.84,76.01,18840.0,73.3913,73.6139,73.3913,73.5558,18840.0
2022-04-01 11:50:00,76.0,76.3,75.81,76.19,29204.0,73.5461,73.8364,73.3623,73.73,29204.0
2022-04-01 11:55:00,76.15,76.25,76.01,76.24,32066.0,73.6913,73.7881,73.5558,73.7784,32066.0
2022-04-01 12:00:00,76.28,76.28,75.98,75.99,17965.0,73.8171,73.8171,73.5268,73.5364,17965.0
2022-04-01 12:05:00,76.0,76.1,75.96,76.1,12250.0,73.5461,73.6429,73.5074,73.6429,12250.0
2022-04-01 12:10:00,76.14,76.22,76.04,76.2,13579.0,73.6816,73.759,73.5848,73.7397,13579.0
2022-04-01 12:15:00,76.25,76.27,76.03,76.07,13297.0,73.7881,73.8074,73.5752,73.6139,13297.0
2022-04-01 12:20:00,76.12,76.29,76.03,76.08,22006.0,73.6623,73.8268,73.5752,73.6235,22006.0
2022-04-01 12:25:00,76.13,76.29,76.12,76.21,7058.0,73.6719,73.8268,73.6623,73.7493,7058.0
2022-04-01 12:30:00,76.21,76.33,76.01,76.05,13430.0,73.7493,73.8655,73.5558,73.5945,13430.0
2022-04-01 12:35:00,76.04,76.05,75.9,76.03,15621.0,73.5848,73.5945,73.4494,73.5752,15621.0
2022-04-01 12:40:00,76.02,76.21,75.95,76.2,25338.0,73.5655,73.7493,73.4977,73.7397,25338.0
2022-04-01 12:45:00,76.18,76.2,76.03,76.16,55042.0,73.7203,73.7397,73.5752,73.701,55042.0
2022-04-01 12:50:00,76.13,76.13,75.93,75.99,10840.0,73.6719,73.6719,73.4784,73.5364,10840.0
2022-04-01 12:55:00,76.02,76.03,75.78,75.84,76179.0,73.5655,73.5752,73.3332,73.3913,76179.0
2022-04-01 13:00:00,75.85,76.01,75.78,76.0,22216.0,73.401,73.5558,73.3332,73.5461,22216.0
2022-04-01 13:05:00,76.02,76.06,75.9,75.93,14681.0,73.5655,73.6042,73.4494,73.4784,14681.0
2022-04-01 13:10:00,75.95,75.97,75.9,75.94,13931.0,73.4977,73.5171,73.4494,73.4881,13931.0
2022-04-01 13:15:00,75.92,76.08,75.92,76.06,12454.0,73.4687,73.6235,73.4687,73.6042,12454.0
2022-04-01 13:20:00,76.06,76.31,76.06,76.25,38898.0,73.6042,73.8461,73.6042,73.7881,38898.0
2022-04-01 13:25:00,76.24,76.28,76.15,76.26,43249.0,73.7784,73.8171,73.6913,73.7977,43249.0
2022-04-01 13:30:00,76.26,76.3,75.86,75.94,112021.0,73.7977,73.8364,73.4106,73.4881,112021.0
2022-04-01 13:35:00,75.94,76.18,75.9,76.18,21027.0,73.4881,73.7203,73.4494,73.7203,21027.0
2022-04-01 13:40:00,76.16,76.19,76.05,76.09,14482.0,73.701,73.73,73.5945,73.6332,14482.0
2022-04-01 13:45:00,76.07,76.07,75.94,76.01,8868.0,73.6139,73.6139,73.4881,73.5558,8868.0
2022-04-01 13:50:00,76.0,76.03,75.88,76.01,21917.0,73.5461,73.5752,73.43,73.5558,21917.0
2022-04-01 13:55:00,76.01,76.11,75.99,76.03,18167.0,73.5558,73.6526,73.5364,73.5752,18167.0
2022-04-01 14:00:00,76.0,76.05,75.95,76.05,10294.0,73.5461,73.5945,73.4977,73.5945,10294.0
2022-04-01 14:05:00,76.04,76.18,75.94,76.03,11009.0,73.5848,73.7203,73.4881,73.5752,11009.0
2022-04-01 14:10:00,76.01,76.07,75.87,75.88,20126.0,73.5558,73.6139,73.4203,73.43,20126.0
2022-04-01 14:15:00,75.91,76.03,75.87,75.98,33726.0,73.459,73.5752,73.4203,73.5268,33726.0
2022-04-01 14:20:00,75.99,76.0,75.88,75.92,12156.0,73.5364,73.5461,73.43,73.4687,12156.0
2022-04-01 14:25:00,75.9,76.01,75.89,76.01,20198.0,73.4494,73.5558,73.4397,73.5558,20198.0
2022-04-01 14:30:00,76.01,76.16,76.01,76.16,15717.0,73.5558,73.701,73.5558,73.701,15717.0
2022-04-01 14:35:00,76.17,76.17,76.04,76.1,19119.0,73.7106,73.7106,73.5848,73.6429,19119.0
2022-04-01 14:40:00,76.11,76.15,76.04,76.15,8256.0,73.6526,73.6913,73.5848,73.6913,8256.0
2022-04-01 14:45:00,76.14,76.24,76.13,76.15,6539.0,73.6816,73.7784,73.6719,73.6913,6539.0
2022-04-01 14:50:00,76.15,76.21,76.08,76.18,22147.0,73.6913,73.7493,73.6235,73.7203,22147.0
2022-04-01 14:55:00,76.19,76.21,76.1,76.14,14432.0,73.73,73.7493,73.6429,73.6816,14432.0
2022-04-01 15:00:00,76.17,76.27,76.15,76.19,42376.0,73.7106,73.8074,73.6913,73.73,42376.0
2022-04-01 15:05:00,76.17,76.25,76.12,76.12,17283.0,73.7106,73.7881,73.6623,73.6623,17283.0
2022-04-01 15:10:00,76.13,76.19,76.03,76.05,14099.0,73.6719,73.73,73.5752,73.5945,14099.0
2022-04-01 15:15:00,76.07,76.12,75.92,75.92,13189.0,73.6139,73.6623,73.4687,73.4687,13189.0
2022-04-01 15:20:00,75.91,76.01,75.88,76.01,11822.0,73.459,73.5558,73.43,73.5558,11822.0
2022-04-01 15:25:00,75.98,76.05,75.89,75.92,10757.0,73.5268,73.5945,73.4397,73.4687,10757.0
2022-04-01 15:30:00,75.89,75.89,75.73,75.79,18960.0,73.4397,73.4397,73.2848,73.3429,18960.0
2022-04-01 15:35:00,75.8,75.84,75.73,75.79,22039.0,73.3526,73.3913,73.2848,73.3429,22039.0
2022-04-01 15:40:00,75.78,75.9,75.76,75.83,31788.0,73.3332,73.4494,73.3139,73.3816,31788.0
2022-04-01 15:45:00,75.81,75.81,75.69,75.78,42414.0,73.3623,73.3623,73.2461,73.3332,42414.0
2022-04-01 15:50:00,75.77,76.1,75.77,76.09,82626.0,73.3236,73.6429,73.3236,73.6332,82626.0
2022-04-01 15:55:00,76.09,76.23,76.07,76.18,191140.0,73.6332,73.7687,73.6139,73.7203,191140.0
2022-04-04 09:30:00,76.74,77.17,76.2,76.4,71239.0,74.2622,74.6783,73.7397,73.9332,71239.0
2022-04-04 09:35:00,76.35,76.62,76.22,76.22,21186.0,73.8848,74.1461,73.759,73.759,21186.0
2022-04-04 09:40:00,76.33,76.67,76.27,76.56,46205.0,73.8655,74.1945,73.8074,74.088,46205.0
2022-04-04 09:45:00,76.54,76.54,76.27,76.43,17142.0,74.0687,74.0687,73.8074,73.9622,17142.0
2022-04-04 09:50:00,76.5,76.8,76.4,76.62,14700.0,74.03,74.3203,73.9332,74.1461,14700.0
2022-04-04 09:55:00,76.65,76.84,76.59,76.81,15470.0,74.1751,74.359,74.1171,74.33,15470.0
2022-04-04 10:00:00,76.83,76.93,76.64,76.9,19602.0,74.3493,74.4461,74.1655,74.4171,19602.0
2022-04-04 10:05:00,76.88,76.9,76.57,76.59,19377.0,74.3977,74.4171,74.0977,74.1171,19377.0
2022-04-04 10:10:00,76.56,77.12,76.55,77.12,27870.0,74.088,74.63,74.0784,74.63,27870.0
2022-04-04 10:15:00,77.1,77.28,76.96,77.11,32269.0,74.6106,74.7848,74.4751,74.6203,32269.0
2022-04-04 10:20:00,77.11,77.21,76.93,77.1,23614.0,74.6203,74.7171,74.4461,74.6106,23614.0
2022-04-04 10:25:00,77.12,77.22,76.99,77.12,15127.0,74.63,74.7267,74.5042,74.63,15127.0
2022-04-04 10:30:00,77.11,77.28,76.61,76.64,73606.0,74.6203,74.7848,74.1364,74.1655,73606.0
2022-04-04 10:35:00,76.65,76.84,76.63,76.64,13142.0,74.1751,74.359,74.1558,74.1655,13142.0
2022-04-04 10:40:00,76.68,76.7,76.55,76.66,32248.0,74.2042,74.2235,74.0784,74.1848,32248.0
2022-04-04 10:45:00,76.67,76.89,76.67,76.78,14938.0,74.1945,74.4074,74.1945,74.3009,14938.0
2022-04-04 10:50:00,76.8,76.98,76.77,76.77,32585.0,74.3203,74.4945,74.2913,74.2913,32585.0
2022-04-04 10:55:00,76.79,76.9,76.6,76.67,48396.0,74.3106,74.4171,74.1268,74.1945,48396.0
2022-04-04 11:00:00,76.65,76.83,76.62,76.7,15837.0,74.1751,74.3493,74.1461,74.2235,15837.0
2022-04-04 11:05:00,76.66,76.83,76.66,76.83,23109.0,74.1848,74.3493,74.1848,74.3493,23109.0
2022-04-04 11:10:00,76.78,76.81,76.59,76.66,28516.0,74.3009,74.33,74.1171,74.1848,28516.0
2022-04-04 11:15:00,76.68,76.91,76.65,76.86,20156.0,74.2042,74.4267,74.1751,74.3784,20156.0
2022-04-04 11:20:00,76.84,76.91,76.76,76.78,11801.0,74.359,74.4267,74.2816,74.3009,11801.0
2022-04-04 11:25:00,76.79,76.93,76.78,76.93,14498.0,74.3106,74.4461,74.3009,74.4461,14498.0
2022-04-04 11:30:00,76.97,77.0,76.69,76.71,17644.0,74.4848,74.5138,74.2138,74.2332,17644.0
2022-04-04 11:35:00,76.69,76.78,76.64,76.74,9609.0,74.2138,74.3009,74.1655,74.2622,9609.0
2022-04-04 11:40:00,76.73,76.88,76.7,76.78,8792.0,74.2526,74.3977,74.2235,74.3009,8792.0
2022-04-04 11:45:00,76.77,77.02,76.72,76.94,18878.0,74.2913,74.5332,74.2429,74.4558,18878.0
2022-04-04 11:50:00,76.95,77.0,76.86,76.98,17807.0,74.4655,74.5138,74.3784,74.4945,17807.0
2022-04-04 11:55:00,76.98,77.15,76.95,77.12,52071.0,74.4945,74.659,74.4655,74.63,52071.0
2022-04-04 12:00:00,77.11,77.22,76.95,76.98,25244.0,74.6203,74.7267,74.4655,74.4945,25244.0
2022-04-04 12:05:00,77.01,77.06,76.91,77.0,14702.0,74.5235,74.5719,74.4267,74.5138,14702.0
2022-04-04 12:10:00,77.0,77.04,76.89,76.96,13747.0,74.5138,74.5525,74.4074,74.4751,13747.0
2022-04-04 12:15:00,76.95,76.95,76.74,76.83,11331.0,74.4655,74.4655,74.2622,74.3493,11331.0
2022-04-04 12:20:00,76.83,76.83,76.74,76.77,9275.0,74.3493,74.3493,74.2622,74.2913,9275.0
2022-04-04 12:25:00,76.75,76.79,76.68,76.73,10568.0,74.2719,74.3106,74.2042,74.2526,10568.0
2022-04-04 12:30:00,76.72,76.76,76.65,76.68,8377.0,74.2429,74.2816,74.1751,74.2042,8377.0
2022-04-04 12:35:00,76.69,76.77,76.64,76.67,11389.0,74.2138,74.2913,74.1655,74.1945,11389.0
2022-04-04 12:40:00,76.71,76.71,76.58,76.64,10194.0,74.2332,74.2332,74.1074,74.1655,10194.0
2022-04-04 12:45:00,76.61,76.7,76.56,76.65,8842.0,74.1364,74.2235,74.088,74.1751,8842.0
2022-04-04 12:50:00,76.67,76.68,76.51,76.52,11559.0,74.1945,74.2042,74.0397,74.0493,11559.0
2022-04-04 12:55:00,76.51,76.54,76.43,76.44,17662.0,74.0397,74.0687,73.9622,73.9719,17662.0
2022-04-04 13:00:00,76.43,76.43,76.29,76.4,21699.0,73.9622,73.9622,73.8268,73.9332,21699.0
2022-04-04 13:05:00,76.38,76.46,76.34,76.34,9806.0,73.9139,73.9913,73.8751,73.8751,9806.0
2022-04-04 13:10:00,76.33,76.41,76.31,76.39,30845.0,73.8655,73.9429,73.8461,73.9235,30845.0
2022-04-04 13:15:00,76.36,76.36,76.2,76.3,12628.0,73.8945,73.8945,73.7397,73.8364,12628.0
2022-04-04 13:20:00,76.3,76.4,76.3,76.37,7890.0,73.8364,73.9332,73.8364,73.9042,7890.0
2022-04-04 13:25:00,76.34,76.34,76.23,76.33,13060.0,73.8751,73.8751,73.7687,73.8655,13060.0
2022-04-04 13:30:00,76.3,76.41,76.25,76.32,10965.0,73.8364,73.9429,73.7881,73.8558,10965.0
2022-04-04 13:35:00,76.32,76.46,76.32,76.34,22285.0,73.8558,73.9913,73.8558,73.8751,22285.0
2022-04-04 13:40:00,76.35,76.4,76.22,76.25,26011.0,73.8848,73.9332,73.759,73.7881,26011.0
2022-04-04 13:45:00,76.22,76.5,76.21,76.45,15339.0,73.759,74.03,73.7493,73.9816,15339.0
2022-04-04 13:50:00,76.47,76.54,76.35,76.42,15736.0,74.001,74.0687,73.8848,73.9526,15736.0
2022-04-04 13:55:00,76.42,76.46,76.38,76.38,13854.0,73.9526,73.9913,73.9139,73.9139,13854.0
2022-04-04 14:00:00,76.35,76.56,76.35,76.56,20052.0,73.8848,74.088,73.8848,74.088,20052.0
2022-04-04 14:05:00,76.53,76.56,76.41,76.44,19556.0,74.059,74.088,73.9429,73.9719,19556.0
2022-04-04 14:10:00,76.44,76.54,76.41,76.52,22350.0,73.9719,74.0687,73.9429,74.0493,22350.0
2022-04-04 14:15:00,76.52,76.75,76.52,76.71,9000.0,74.0493,74.2719,74.0493,74.2332,9000.0
2022-04-04 14:20:00,76.67,76.72,76.65,76.72,9055.0,74.1945,74.2429,74.1751,74.2429,9055.0
2022-04-04 14:25:00,76.7,76.74,76.61,76.61,10112.0,74.2235,74.2622,74.1364,74.1364,10112.0
2022-04-04 14:30:00,76.59,76.64,76.5,76.55,10352.0,74.1171,74.1655,74.03,74.0784,10352.0
2022-04-04 14:35:00,76.56,76.65,76.51,76.61,14998.0,74.088,74.1751,74.0397,74.1364,14998.0
2022-04-04 14:40:00,76.61,76.65,76.56,76.63,8087.0,74.1364,74.1751,74.088,74.1558,8087.0
2022-04-04 14:45:00,76.67,76.78,76.67,76.76,11025.0,74.1945,74.3009,74.1945,74.2816,11025.0
2022-04-04 14:50:00,76.77,76.8,76.73,76.78,7549.0,74.2913,74.3203,74.2526,74.3009,7549.0
2022-04-04 14:55:00,76.8,76.86,76.72,76.75,15039.0,74.3203,74.3784,74.2429,74.2719,15039.0
2022-04-04 15:00:00,76.73,76.84,76.62,76.62,32776.0,74.2526,74.359,74.1461,74.1461,32776.0
2022-04-04 15:05:00,76.62,76.62,76.55,76.58,9100.0,74.1461,74.1461,74.0784,74.1074,9100.0
2022-04-04 15:10:00,76.58,76.59,76.42,76.49,19933.0,74.1074,74.1171,73.9526,74.0203,19933.0
2022-04-04 15:15:00,76.48,76.62,76.47,76.6,18671.0,74.0106,74.1461,74.001,74.1268,18671.0
2022-04-04 15:20:00,76.61,76.67,76.52,76.62,18052.0,74.1364,74.1945,74.0493,74.1461,18052.0
2022-04-04 15:25:00,76.63,76.67,76.56,76.58,23553.0,74.1558,74.1945,74.088,74.1074,23553.0
2022-04-04 15:30:00,76.6,76.69,76.55,76.55,40900.0,74.1268,74.2138,74.0784,74.0784,40900.0
2022-04-04 15:35:00,76.56,76.69,76.55,76.67,24525.0,74.088,74.2138,74.0784,74.1945,24525.0
2022-04-04 15:40:00,76.68,76.69,76.56,76.56,39873.0,74.2042,74.2138,74.088,74.088,39873.0
2022-04-04 15:45:00,76.55,76.67,76.52,76.64,62328.0,74.0784,74.1945,74.0493,74.1655,62328.0
2022-04-04 15:50:00,76.67,76.74,76.48,76.5,98858.0,74.1945,74.2622,74.0106,74.03,98858.0
2022-04-04 15:55:00,76.49,76.67,76.39,76.67,187742.0,74.0203,74.1945,73.9235,74.1945,187742.0
2022-04-05 09:30:00,76.25,76.95,76.08,76.88,66913.0,73.7881,74.4655,73.6235,74.3977,66913.0
2022-04-05 09:35:00,76.87,77.12,76.56,76.98,46594.0,74.388,74.63,74.088,74.4945,46594.0
2022-04-05 09:40:00,77.01,77.03,75.92,76.07,61165.0,74.5235,74.5429,73.4687,73.6139,61165.0
2022-04-05 09:45:00,76.07,76.26,75.83,75.97,19188.0,73.6139,73.7977,73.3816,73.5171,19188.0
2022-04-05 09:50:00,75.91,76.07,75.78,76.04,23104.0,73.459,73.6139,73.3332,73.5848,23104.0
2022-04-05 09:55:00,76.03,76.04,75.71,75.75,26916.0,73.5752,73.5848,73.2655,73.3042,26916.0
2022-04-05 10:00:00,75.78,75.93,75.57,75.79,20807.0,73.3332,73.4784,73.13,73.3429,20807.0
2022-04-05 10:05:00,75.73,75.73,74.88,74.88,29799.0,73.2848,73.2848,72.4623,72.4623,29799.0
2022-04-05 10:10:00,74.86,74.91,74.5,74.56,34710.0,72.4429,72.4913,72.0946,72.1526,34710.0
2022-04-05 10:15:00,74.56,74.57,74.24,74.24,16743.0,72.1526,72.1623,71.843,71.843,16743.0
2022-04-05 10:20:00,74.22,74.3,74.0,74.29,19119.0,71.8236,71.901,71.6107,71.8913,19119.0
2022-04-05 10:25:00,74.29,74.56,74.25,74.34,24522.0,71.8913,72.1526,71.8526,71.9397,24522.0
2022-04-05 10:30:00,74.34,74.74,74.34,74.52,13787.0,71.9397,72.3268,71.9397,72.1139,13787.0
2022-04-05 10:35:00,74.56,74.74,74.45,74.72,14766.0,72.1526,72.3268,72.0462,72.3075,14766.0
2022-04-05 10:40:00,74.73,74.77,74.41,74.64,33927.0,72.3171,72.3558,72.0075,72.23,33927.0
2022-04-05 10:45:00,74.61,74.73,74.52,74.73,19749.0,72.201,72.3171,72.1139,72.3171,19749.0
2022-04-05 10:50:00,74.77,75.17,74.72,75.02,31104.0,72.3558,72.7429,72.3075,72.5978,31104.0
2022-04-05 10:55:00,75.01,75.07,74.84,75.02,24537.0,72.5881,72.6462,72.4236,72.5978,24537.0
2022-04-05 11:00:00,75.01,75.26,75.01,75.13,24137.0,72.5881,72.83,72.5881,72.7042,24137.0
2022-04-05 11:05:00,75.16,75.35,75.12,75.14,18656.0,72.7332,72.9171,72.6945,72.7139,18656.0
2022-04-05 11:10:00,75.11,75.19,74.92,75.18,24032.0,72.6849,72.7623,72.501,72.7526,24032.0
2022-04-05 11:15:00,75.23,75.56,75.07,75.14,155938.0,72.801,73.1203,72.6462,72.7139,155938.0
2022-04-05 11:20:00,75.13,75.58,75.12,75.55,23581.0,72.7042,73.1397,72.6945,73.1107,23581.0
2022-04-05 11:25:00,75.53,75.65,75.47,75.59,37878.0,73.0913,73.2074,73.0332,73.1494,37878.0
2022-04-05 11:30:00,75.58,75.66,75.48,75.66,48435.0,73.1397,73.2171,73.0429,73.2171,48435.0
2022-04-05 11:35:00,75.75,75.75,75.32,75.34,18287.0,73.3042,73.3042,72.8881,72.9074,18287.0
2022-04-05 11:40:00,75.32,75.55,75.29,75.55,28664.0,72.8881,73.1107,72.8591,73.1107,28664.0
2022-04-05 11:45:00,75.56,75.59,75.36,75.56,25774.0,73.1203,73.1494,72.9268,73.1203,25774.0
2022-04-05 11:50:00,75.64,75.7,75.49,75.55,12767.0,73.1978,73.2558,73.0526,73.1107,12767.0
2022-04-05 11:55:00,75.55,75.57,75.45,75.52,20311.0,73.1107,73.13,73.0139,73.0816,20311.0
2022-04-05 12:00:00,75.54,75.6,75.46,75.55,17368.0,73.101,73.159,73.0236,73.1107,17368.0
2022-04-05 12:05:00,75.53,75.78,75.52,75.69,29741.0,73.0913,73.3332,73.0816,73.2461,29741.0
2022-04-05 12:10:00,75.64,75.77,75.61,75.76,8833.0,73.1978,73.3236,73.1687,73.3139,8833.0
2022-04-05 12:15:00,75.76,75.97,75.57,75.57,14501.0,73.3139,73.5171,73.13,73.13,14501.0
2022-04-05 12:20:00,75.61,75.65,75.41,75.51,9783.0,73.1687,73.2074,72.9752,73.0719,9783.0
2022-04-05 12:25:00,75.51,75.75,75.45,75.74,8111.0,73.0719,73.3042,73.0139,73.2945,8111.0
2022-04-05 12:30:00,75.71,75.75,75.58,75.67,17924.0,73.2655,73.3042,73.1397,73.2268,17924.0
2022-04-05 12:35:00,75.57,75.63,75.49,75.52,23912.0,73.13,73.1881,73.0526,73.0816,23912.0
2022-04-05 12:40:00,75.5,75.56,75.37,75.51,23296.0,73.0623,73.1203,72.9365,73.0719,23296.0
2022-04-05 12:45:00,75.51,75.54,75.37,75.47,26593.0,73.0719,73.101,72.9365,73.0332,26593.0
2022-04-05 12:50:00,75.44,75.57,75.39,75.52,10155.0,73.0042,73.13,72.9558,73.0816,10155.0
2022-04-05 12:55:00,75.52,75.6,75.51,75.54,24922.0,73.0816,73.159,73.0719,73.101,24922.0
2022-04-05 13:00:00,75.55,75.55,75.42,75.5,10736.0,73.1107,73.1107,72.9849,73.0623,10736.0
2022-04-05 13:05:00,75.5,75.71,75.43,75.7,5006.0,73.0623,73.2655,72.9945,73.2558,5006.0
2022-04-05 13:10:00,75.72,75.81,75.67,75.81,28398.0,73.2752,73.3623,73.2268,73.3623,28398.0
2022-04-05 13:15:00,75.82,75.92,75.77,75.88,15311.0,73.3719,73.4687,73.3236,73.43,15311.0
2022-04-05 13:20:00,75.87,75.87,75.7,75.71,23943.0,73.4203,73.4203,73.2558,73.2655,23943.0
2022-04-05 13:25:00,75.68,75.71,75.57,75.61,12504.0,73.2365,73.2655,73.13,73.1687,12504.0
2022-04-05 13:30:00,75.61,75.65,75.46,75.47,6715.0,73.1687,73.2074,73.0236,73.0332,6715.0
2022-04-05 13:35:00,75.47,75.6,75.45,75.51,11842.0,73.0332,73.159,73.0139,73.0719,11842.0
2022-04-05 13:40:00,75.5,75.53,75.46,75.48,9681.0,73.0623,73.0913,73.0236,73.0429,9681.0
2022-04-05 13:45:00,75.48,75.53,75.4,75.4,9486.0,73.0429,73.0913,72.9655,72.9655,9486.0
2022-04-05 13:50:00,75.39,75.51,75.29,75.51,16790.0,72.9558,73.0719,72.8591,73.0719,16790.0
2022-04-05 13:55:00,75.5,75.57,75.47,75.51,11366.0,73.0623,73.13,73.0332,73.0719,11366.0
2022-04-05 14:00:00,75.49,75.51,75.38,75.44,7260.0,73.0526,73.0719,72.9461,73.0042,7260.0
2022-04-05 14:05:00,75.45,75.45,75.37,75.4,11766.0,73.0139,73.0139,72.9365,72.9655,11766.0
2022-04-05 14:10:00,75.41,75.47,75.37,75.37,11569.0,72.9752,73.0332,72.9365,72.9365,11569.0
2022-04-05 14:15:00,75.4,75.41,75.27,75.34,6221.0,72.9655,72.9752,72.8397,72.9074,6221.0
2022-04-05 14:20:00,75.36,75.37,75.16,75.21,6349.0,72.9268,72.9365,72.7332,72.7816,6349.0
2022-04-05 14:25:00,75.21,75.23,74.97,74.98,17815.0,72.7816,72.801,72.5494,72.5591,17815.0
2022-04-05 14:30:00,74.94,74.97,74.81,74.82,32949.0,72.5204,72.5494,72.3945,72.4042,32949.0
2022-04-05 14:35:00,74.81,74.86,74.71,74.73,15927.0,72.3945,72.4429,72.2978,72.3171,15927.0
2022-04-05 14:40:00,74.72,74.76,74.65,74.72,29172.0,72.3075,72.3462,72.2397,72.3075,29172.0
2022-04-05 14:45:00,74.71,74.81,74.63,74.65,27974.0,72.2978,72.3945,72.2204,72.2397,27974.0
2022-04-05 14:50:00,74.64,74.64,74.52,74.56,17069.0,72.23,72.23,72.1139,72.1526,17069.0
2022-04-05 14:55:00,74.58,74.58,74.37,74.45,34364.0,72.172,72.172,71.9688,72.0462,34364.0
2022-04-05 15:00:00,74.45,74.47,74.26,74.26,27191.0,72.0462,72.0655,71.8623,71.8623,27191.0
2022-04-05 15:05:00,74.27,74.33,74.05,74.24,59032.0,71.872,71.93,71.6591,71.843,59032.0
2022-04-05 15:10:00,74.23,74.27,74.12,74.18,16649.0,71.8333,71.872,71.7268,71.7849,16649.0
2022-04-05 15:15:00,74.19,74.23,74.1,74.13,20110.0,71.7946,71.8333,71.7075,71.7365,20110.0
2022-04-05 15:20:00,74.15,74.31,74.1,74.3,59638.0,71.7559,71.9107,71.7075,71.901,59638.0
2022-04-05 15:25:00,74.3,74.31,73.95,74.03,87130.0,71.901,71.9107,71.5623,71.6397,87130.0
2022-04-05 15:30:00,74.02,74.07,73.75,73.75,65079.0,71.6301,71.6784,71.3688,71.3688,65079.0
2022-04-05 15:35:00,73.76,73.89,73.71,73.82,36269.0,71.3785,71.5043,71.3301,71.4365,36269.0
2022-04-05 15:40:00,73.83,73.99,73.8,73.89,39061.0,71.4462,71.601,71.4172,71.5043,39061.0
2022-04-05 15:45:00,73.9,73.9,73.65,73.68,50378.0,71.5139,71.5139,71.272,71.301,50378.0
2022-04-05 15:50:00,73.69,74.11,73.69,74.06,89074.0,71.3107,71.7172,71.3107,71.6688,89074.0
2022-04-05 15:55:00,74.06,74.17,73.95,74.02,272069.0,71.6688,71.7752,71.5623,71.6301,272069.0
2022-04-06 09:30:00,72.11,72.86,71.72,71.98,157713.0,69.7817,70.5075,69.4043,69.6559,157713.0
2022-04-06 09:35:00,72.13,72.33,71.68,72.33,48287.0,69.8011,69.9946,69.3656,69.9946,48287.0
2022-04-06 09:40:00,72.33,72.77,71.43,71.47,80463.0,69.9946,70.4204,69.1237,69.1624,80463.0
2022-04-06 09:45:00,71.51,71.89,71.35,71.73,62372.0,69.2011,69.5688,69.0463,69.414,62372.0
2022-04-06 09:50:00,71.61,71.63,70.97,71.1,145018.0,69.2979,69.3172,68.6785,68.8043,145018.0
2022-04-06 09:55:00,71.12,71.21,70.88,71.08,64482.0,68.8237,68.9108,68.5914,68.785,64482.0
2022-04-06 10:00:00,71.09,71.42,70.86,71.0,159178.0,68.7947,69.114,68.5721,68.7076,159178.0
2022-04-06 10:05:00,71.02,71.55,70.97,71.24,82855.0,68.7269,69.2398,68.6785,68.9398,82855.0
2022-04-06 10:10:00,71.24,71.58,71.09,71.5,76415.0,68.9398,69.2688,68.7947,69.1914,76415.0
2022-04-06 10:15:00,71.52,71.99,71.47,71.7,45100.0,69.2108,69.6656,69.1624,69.385,45100.0
2022-04-06 10:20:00,71.71,71.82,71.62,71.62,35802.0,69.3946,69.5011,69.3075,69.3075,35802.0
2022-04-06 10:25:00,71.61,72.32,71.61,72.32,66961.0,69.2979,69.9849,69.2979,69.9849,66961.0
2022-04-06 10:30:00,72.32,72.42,71.91,72.09,68050.0,69.9849,70.0817,69.5882,69.7624,68050.0
2022-04-06 10:35:00,72.06,72.15,71.92,71.93,30041.0,69.7333,69.8204,69.5979,69.6075,30041.0
2022-04-06 10:40:00,71.95,72.15,71.92,72.01,34984.0,69.6269,69.8204,69.5979,69.685,34984.0
2022-04-06 10:45:00,71.98,72.19,71.93,72.07,17385.0,69.6559,69.8591,69.6075,69.743,17385.0
2022-04-06 10:50:00,72.05,72.15,71.98,72.09,26673.0,69.7237,69.8204,69.6559,69.7624,26673.0
2022-04-06 10:55:00,72.12,72.21,71.66,71.66,28354.0,69.7914,69.8785,69.3463,69.3463,28354.0
2022-04-06 11:00:00,71.62,71.84,71.55,71.79,16737.0,69.3075,69.5204,69.2398,69.4721,16737.0
2022-04-06 11:05:00,71.79,72.15,71.79,72.1,34736.0,69.4721,69.8204,69.4721,69.772,34736.0
2022-04-06 11:10:00,72.12,72.21,71.98,72.0,68813.0,69.7914,69.8785,69.6559,69.6753,68813.0
2022-04-06 11:15:00,72.04,72.12,71.9,72.07,74293.0,69.714,69.7914,69.5785,69.743,74293.0
2022-04-06 11:20:00,72.05,72.33,71.95,72.26,24427.0,69.7237,69.9946,69.6269,69.9269,24427.0
2022-04-06 11:25:00,72.27,72.37,72.18,72.27,19333.0,69.9366,70.0333,69.8495,69.9366,19333.0
2022-04-06 11:30:00,72.29,72.38,72.13,72.29,15378.0,69.9559,70.043,69.8011,69.9559,15378.0
2022-04-06 11:35:00,72.26,72.26,72.04,72.05,5826.0,69.9269,69.9269,69.714,69.7237,5826.0
2022-04-06 11:40:00,72.04,72.17,72.01,72.16,15460.0,69.714,69.8398,69.685,69.8301,15460.0
2022-04-06 11:45:00,72.17,72.68,72.16,72.59,316958.0,69.8398,70.3333,69.8301,70.2462,316958.0
2022-04-06 11:50:00,72.59,72.61,72.11,72.11,104957.0,70.2462,70.2656,69.7817,69.7817,104957.0
2022-04-06 11:55:00,72.1,72.25,71.99,72.21,126368.0,69.772,69.9172,69.6656,69.8785,126368.0
2022-04-06 12:00:00,72.23,72.37,72.2,72.23,24405.0,69.8979,70.0333,69.8688,69.8979,24405.0
2022-04-06 12:05:00,72.23,72.28,72.17,72.19,24647.0,69.8979,69.9462,69.8398,69.8591,24647.0
2022-04-06 12:10:00,72.24,72.27,71.91,71.98,39892.0,69.9075,69.9366,69.5882,69.6559,39892.0
2022-04-06 12:15:00,71.97,71.99,71.87,71.92,17813.0,69.6462,69.6656,69.5495,69.5979,17813.0
2022-04-06 12:20:00,71.88,71.88,71.73,71.82,13897.0,69.5592,69.5592,69.414,69.5011,13897.0
2022-04-06 12:25:00,71.82,72.09,71.82,71.92,14789.0,69.5011,69.7624,69.5011,69.5979,14789.0
2022-04-06 12:30:00,71.96,72.11,71.92,72.09,16397.0,69.6366,69.7817,69.5979,69.7624,16397.0
2022-04-06 12:35:00,72.07,72.07,71.93,71.97,89572.0,69.743,69.743,69.6075,69.6462,89572.0
2022-04-06 12:40:00,71.96,72.05,71.93,71.96,49477.0,69.6366,69.7237,69.6075,69.6366,49477.0
2022-04-06 12:45:00,71.98,72.01,71.89,71.97,25635.0,69.6559,69.685,69.5688,69.6462,25635.0
2022-04-06 12:50:00,71.97,72.01,71.85,71.86,40213.0,69.6462,69.685,69.5301,69.5398,40213.0
2022-04-06 12:55:00,71.88,71.89,71.73,71.88,12585.0,69.5592,69.5688,69.414,69.5592,12585.0
2022-04-06 13:00:00,71.91,71.91,71.73,71.73,9280.0,69.5882,69.5882,69.414,69.414,9280.0
2022-04-06 13:05:00,71.72,71.77,71.62,71.64,18403.0,69.4043,69.4527,69.3075,69.3269,18403.0
2022-04-06 13:10:00,71.64,71.69,71.53,71.56,30617.0,69.3269,69.3753,69.2205,69.2495,30617.0
2022-04-06 13:15:00,71.54,71.67,71.49,71.67,37397.0,69.2301,69.3559,69.1817,69.3559,37397.0
2022-04-06 13:20:00,71.65,71.72,71.62,71.67,26490.0,69.3366,69.4043,69.3075,69.3559,26490.0
2022-04-06 13:25:00,71.68,71.68,71.53,71.56,30171.0,69.3656,69.3656,69.2205,69.2495,30171.0
2022-04-06 13:30:00,71.56,71.68,71.48,71.61,32556.0,69.2495,69.3656,69.1721,69.2979,32556.0
2022-04-06 13:35:00,71.62,71.64,71.52,71.55,23245.0,69.3075,69.3269,69.2108,69.2398,23245.0
2022-04-06 13:40:00,71.57,71.76,71.57,71.66,26290.0,69.2592,69.443,69.2592,69.3463,26290.0
2022-04-06 13:45:00,71.65,71.73,71.63,71.71,44414.0,69.3366,69.414,69.3172,69.3946,44414.0
2022-04-06 13:50:00,71.7,71.73,71.62,71.7,37358.0,69.385,69.414,69.3075,69.385,37358.0
2022-04-06 13:55:00,71.69,71.71,71.45,71.47,47664.0,69.3753,69.3946,69.143,69.1624,47664.0
2022-04-06 14:00:00,71.47,72.07,71.3,71.77,136976.0,69.1624,69.743,68.9979,69.4527,136976.0
2022-04-06 14:05:00,71.73,71.73,71.24,71.25,46229.0,69.414,69.414,68.9398,68.9495,46229.0
2022-04-06 14:10:00,71.28,71.32,70.81,70.87,62934.0,68.9785,69.0172,68.5237,68.5818,62934.0
2022-04-06 14:15:00,70.86,70.86,70.58,70.67,51538.0,68.5721,68.5721,68.3011,68.3882,51538.0
2022-04-06 14:20:00,70.71,71.0,70.71,70.94,37701.0,68.4269,68.7076,68.4269,68.6495,37701.0
2022-04-06 14:25:00,70.97,71.09,70.85,70.9,20742.0,68.6785,68.7947,68.5624,68.6108,20742.0
2022-04-06 14:30:00,70.9,71.39,70.84,71.29,22685.0,68.6108,69.085,68.5527,68.9882,22685.0
2022-04-06 14:35:00,71.33,71.42,71.01,71.1,24449.0,69.0269,69.114,68.7172,68.8043,24449.0
2022-04-06 14:40:00,71.01,71.12,71.0,71.05,30974.0,68.7172,68.8237,68.7076,68.756,30974.0
2022-04-06 14:45:00,71.04,71.19,71.01,71.05,15792.0,68.7463,68.8914,68.7172,68.756,15792.0
2022-04-06 14:50:00,71.13,71.53,71.13,71.49,30908.0,68.8334,69.2205,68.8334,69.1817,30908.0
2022-04-06 14:55:00,71.49,71.75,71.49,71.65,57148.0,69.1817,69.4333,69.1817,69.3366,57148.0
2022-04-06 15:00:00,71.7,71.76,71.62,71.67,41372.0,69.385,69.443,69.3075,69.3559,41372.0
2022-04-06 15:05:00,71.65,71.75,71.5,71.68,35038.0,69.3366,69.4333,69.1914,69.3656,35038.0
2022-04-06 15:10:00,71.73,71.77,71.43,71.53,37557.0,69.414,69.4527,69.1237,69.2205,37557.0
2022-04-06 15:15:00,71.5,71.66,71.43,71.46,59890.0,69.1914,69.3463,69.1237,69.1527,59890.0
2022-04-06 15:20:00,71.45,71.46,71.08,71.14,20883.0,69.143,69.1527,68.785,68.843,20883.0
2022-04-06 15:25:00,71.15,71.19,71.0,71.04,48528.0,68.8527,68.8914,68.7076,68.7463,48528.0
2022-04-06 15:30:00,71.03,71.14,70.99,71.06,51837.0,68.7366,68.843,68.6979,68.7656,51837.0
2022-04-06 15:35:00,71.07,71.36,71.01,71.31,39434.0,68.7753,69.0559,68.7172,69.0076,39434.0
2022-04-06 15:40:00,71.29,71.35,71.09,71.3,37857.0,68.9882,69.0463,68.7947,68.9979,37857.0
2022-04-06 15:45:00,71.29,71.47,71.24,71.4,42487.0,68.9882,69.1624,68.9398,69.0947,42487.0
2022-04-06 15:50:00,71.41,71.55,71.08,71.12,86799.0,69.1043,69.2398,68.785,68.8237,86799.0
2022-04-06 15:55:00,71.14,71.16,70.95,71.12,208501.0,68.843,68.8624,68.6592,68.8237,208501.0
2022-04-07 09:30:00,70.91,71.97,70.89,71.48,71567.0,68.6205,69.6462,68.6011,69.1721,71567.0
2022-04-07 09:35:00,71.54,71.76,71.1,71.68,19426.0,69.2301,69.443,68.8043,69.3656,19426.0
2022-04-07 09:40:00,71.7,71.73,70.32,70.38,27765.0,69.385,69.414,68.0495,68.1076,27765.0
2022-04-07 09:45:00,70.36,70.88,70.36,70.87,21298.0,68.0882,68.5914,68.0882,68.5818,21298.0
2022-04-07 09:50:00,70.83,71.36,70.82,70.98,29928.0,68.5431,69.0559,68.5334,68.6882,29928.0
2022-04-07 09:55:00,70.96,71.08,70.77,70.86,30562.0,68.6689,68.785,68.485,68.5721,30562.0
2022-04-07 10:00:00,70.83,70.89,70.6,70.63,32588.0,68.5431,68.6011,68.3205,68.3495,32588.0
2022-04-07 10:05:00,70.63,70.72,70.37,70.47,36339.0,68.3495,68.4366,68.0979,68.1947,36339.0
2022-04-07 10:10:00,70.46,70.71,70.39,70.57,18434.0,68.185,68.4269,68.1173,68.2914,18434.0
2022-04-07 10:15:00,70.53,70.55,70.36,70.36,13175.0,68.2527,68.2721,68.0882,68.0882,13175.0
2022-04-07 10:20:00,70.36,70.36,70.06,70.12,34697.0,68.0882,68.0882,67.7979,67.856,34697.0
2022-04-07 10:25:00,70.16,70.31,70.05,70.2,25589.0,67.8947,68.0398,67.7882,67.9334,25589.0
2022-04-07 10:30:00,70.17,70.25,70.03,70.18,29145.0,67.9044,67.9818,67.7689,67.914,29145.0
2022-04-07 10:35:00,70.17,70.23,70.07,70.09,18619.0,67.9044,67.9624,67.8076,67.8269,18619.0
2022-04-07 10:40:00,70.06,70.07,69.6,69.64,43733.0,67.7979,67.8076,67.3528,67.3915,43733.0
2022-04-07 10:45:00,69.64,69.86,69.64,69.84,61351.0,67.3915,67.6044,67.3915,67.585,61351.0
2022-04-07 10:50:00,69.82,70.01,69.8,69.94,56193.0,67.5657,67.7495,67.5463,67.6818,56193.0
2022-04-07 10:55:00,69.93,69.96,69.76,69.87,16342.0,67.6721,67.7011,67.5076,67.6141,16342.0
2022-04-07 11:00:00,69.95,70.23,69.8,69.83,27027.0,67.6915,67.9624,67.5463,67.5753,27027.0
2022-04-07 11:05:00,69.85,69.93,69.72,69.75,17765.0,67.5947,67.6721,67.4689,67.4979,17765.0
2022-04-07 11:10:00,69.72,69.72,69.43,69.45,43101.0,67.4689,67.4689,67.1883,67.2076,43101.0
2022-04-07 11:15:00,69.45,69.45,69.19,69.33,21627.0,67.2076,67.2076,66.956,67.0915,21627.0
2022-04-07 11:20:00,69.32,69.44,69.21,69.3,80642.0,67.0818,67.1979,66.9754,67.0625,80642.0
2022-04-07 11:25:00,69.3,69.43,69.2,69.26,103744.0,67.0625,67.1883,66.9657,67.0237,103744.0
2022-04-07 11:30:00,69.27,69.3,69.1,69.27,28119.0,67.0334,67.0625,66.8689,67.0334,28119.0
2022-04-07 11:35:00,69.27,69.43,69.2,69.26,25642.0,67.0334,67.1883,66.9657,67.0237,25642.0
2022-04-07 11:40:00,69.26,69.38,69.11,69.19,26213.0,67.0237,67.1399,66.8786,66.956,26213.0
2022-04-07 11:45:00,69.17,69.2,68.92,68.93,27217.0,66.9367,66.9657,66.6947,66.7044,27217.0
2022-04-07 11:50:00,68.94,68.99,68.85,68.88,27595.0,66.7141,66.7625,66.627,66.656,27595.0
2022-04-07 11:55:00,68.9,69.03,68.79,68.88,30694.0,66.6754,66.8012,66.5689,66.656,30694.0
2022-04-07 12:00:00,68.87,69.05,68.85,68.95,28711.0,66.6463,66.8205,66.627,66.7238,28711.0
2022-04-07 12:05:00,68.92,69.02,68.84,68.99,17775.0,66.6947,66.7915,66.6173,66.7625,17775.0
2022-04-07 12:10:00,68.95,69.11,68.92,68.97,27802.0,66.7238,66.8786,66.6947,66.7431,27802.0
2022-04-07 12:15:00,68.94,68.99,68.85,68.99,24927.0,66.7141,66.7625,66.627,66.7625,24927.0
2022-04-07 12:20:00,68.98,69.4,68.94,69.34,79000.0,66.7528,67.1592,66.7141,67.1012,79000.0
2022-04-07 12:25:00,69.33,69.37,69.23,69.35,105078.0,67.0915,67.1302,66.9947,67.1108,105078.0
2022-04-07 12:30:00,69.33,69.72,69.3,69.72,32682.0,67.0915,67.4689,67.0625,67.4689,32682.0
2022-04-07 12:35:00,69.71,69.72,69.45,69.45,30520.0,67.4592,67.4689,67.2076,67.2076,30520.0
2022-04-07 12:40:00,69.41,69.47,69.35,69.42,16032.0,67.1689,67.227,67.1108,67.1786,16032.0
2022-04-07 12:45:00,69.43,69.43,69.25,69.37,26662.0,67.1883,67.1883,67.0141,67.1302,26662.0
2022-04-07 12:50:00,69.33,69.5,69.29,69.46,13502.0,67.0915,67.256,67.0528,67.2173,13502.0
2022-04-07 12:55:00,69.45,69.67,69.39,69.67,66867.0,67.2076,67.4205,67.1495,67.4205,66867.0
2022-04-07 13:00:00,69.64,69.74,69.54,69.54,27305.0,67.3915,67.4882,67.2947,67.2947,27305.0
2022-04-07 13:05:00,69.53,69.62,69.45,69.62,57081.0,67.285,67.3721,67.2076,67.3721,57081.0
2022-04-07 13:10:00,69.59,69.8,69.59,69.68,29200.0,67.3431,67.5463,67.3431,67.4302,29200.0
2022-04-07 13:15:00,69.67,69.95,69.64,69.88,67767.0,67.4205,67.6915,67.3915,67.6237,67767.0
2022-04-07 13:20:00,69.88,70.12,69.8,69.8,50083.0,67.6237,67.856,67.5463,67.5463,50083.0
2022-04-07 13:25:00,69.79,70.01,69.77,69.93,19478.0,67.5366,67.7495,67.5173,67.6721,19478.0
2022-04-07 13:30:00,69.9,69.95,69.8,69.81,33414.0,67.6431,67.6915,67.5463,67.556,33414.0
2022-04-07 13:35:00,69.81,69.95,69.72,69.8,18106.0,67.556,67.6915,67.4689,67.5463,18106.0
2022-04-07 13:40:00,69.78,69.87,69.72,69.73,16443.0,67.527,67.6141,67.4689,67.4786,16443.0
2022-04-07 13:45:00,69.72,69.94,69.72,69.8,17902.0,67.4689,67.6818,67.4689,67.5463,17902.0
2022-04-07 13:50:00,69.78,69.78,69.7,69.74,26280.0,67.527,67.527,67.4495,67.4882,26280.0
2022-04-07 13:55:00,69.74,70.02,69.73,69.97,33262.0,67.4882,67.7592,67.4786,67.7108,33262.0
2022-04-07 14:00:00,69.97,70.02,69.79,69.84,40307.0,67.7108,67.7592,67.5366,67.585,40307.0
2022-04-07 14:05:00,69.83,69.92,69.73,69.89,26548.0,67.5753,67.6624,67.4786,67.6334,26548.0
2022-04-07 14:10:00,69.88,69.91,69.8,69.82,23517.0,67.6237,67.6528,67.5463,67.5657,23517.0
2022-04-07 14:15:00,69.84,69.86,69.54,69.56,25603.0,67.585,67.6044,67.2947,67.3141,25603.0
2022-04-07 14:20:00,69.58,69.81,69.58,69.75,15934.0,67.3334,67.556,67.3334,67.4979,15934.0
2022-04-07 14:25:00,69.76,70.06,69.75,69.76,23011.0,67.5076,67.7979,67.4979,67.5076,23011.0
2022-04-07 14:30:00,69.75,69.84,69.71,69.82,21982.0,67.4979,67.585,67.4592,67.5657,21982.0
2022-04-07 14:35:00,69.81,69.87,69.77,69.87,15686.0,67.556,67.6141,67.5173,67.6141,15686.0
2022-04-07 14:40:00,69.86,69.86,69.73,69.79,19051.0,67.6044,67.6044,67.4786,67.5366,19051.0
2022-04-07 14:45:00,69.79,69.83,69.74,69.79,19510.0,67.5366,67.5753,67.4882,67.5366,19510.0
2022-04-07 14:50:00,69.78,70.0,69.76,69.92,36451.0,67.527,67.7399,67.5076,67.6624,36451.0
2022-04-07 14:55:00,69.93,70.25,69.93,70.17,90850.0,67.6721,67.9818,67.6721,67.9044,90850.0
2022-04-07 15:00:00,70.14,70.41,70.05,70.36,55323.0,67.8753,68.1366,67.7882,68.0882,55323.0
2022-04-07 15:05:00,70.34,70.51,70.31,70.43,31437.0,68.0689,68.2334,68.0398,68.156,31437.0
2022-04-07 15:10:00,70.43,70.57,70.42,70.55,36763.0,68.156,68.2914,68.1463,68.2721,36763.0
2022-04-07 15:15:00,70.55,70.6,70.3,70.33,66861.0,68.2721,68.3205,68.0302,68.0592,66861.0
2022-04-07 15:20:00,70.32,70.35,70.16,70.27,36321.0,68.0495,68.0786,67.8947,68.0011,36321.0
2022-04-07 15:25:00,70.28,70.42,70.27,70.41,32857.0,68.0108,68.1463,68.0011,68.1366,32857.0
2022-04-07 15:30:00,70.41,70.61,70.34,70.55,49529.0,68.1366,68.3302,68.0689,68.2721,49529.0
2022-04-07 15:35:00,70.55,70.77,70.55,70.77,53656.0,68.2721,68.485,68.2721,68.485,53656.0
2022-04-07 15:40:00,70.77,70.97,70.74,70.95,55241.0,68.485,68.6785,68.456,68.6592,55241.0
2022-04-07 15:45:00,70.95,70.96,70.55,70.59,89002.0,68.6592,68.6689,68.2721,68.3108,89002.0
2022-04-07 15:50:00,70.55,70.64,70.39,70.44,120604.0,68.2721,68.3592,68.1173,68.1656,120604.0
2022-04-07 15:55:00,70.44,70.46,70.3,70.39,224460.0,68.1656,68.185,68.0302,68.1173,224460.0
2022-04-08 09:30:00,70.29,70.66,69.77,70.09,70351.0,68.0205,68.3785,67.5173,67.8269,70351.0
2022-04-08 09:35:00,70.21,70.29,69.95,70.04,42628.0,67.9431,68.0205,67.6915,67.7786,42628.0
2022-04-08 09:40:00,70.0,70.18,69.89,69.99,47011.0,67.7399,67.914,67.6334,67.7302,47011.0
2022-04-08 09:45:00,69.98,70.2,69.9,70.07,35383.0,67.7205,67.9334,67.6431,67.8076,35383.0
2022-04-08 09:50:00,70.09,70.09,69.79,69.8,54336.0,67.8269,67.8269,67.5366,67.5463,54336.0
2022-04-08 09:55:00,69.8,69.89,69.6,69.65,49343.0,67.5463,67.6334,67.3528,67.4012,49343.0
2022-04-08 10:00:00,69.7,70.13,69.65,70.13,27135.0,67.4495,67.8657,67.4012,67.8657,27135.0
2022-04-08 10:05:00,70.05,71.21,70.05,71.17,188135.0,67.7882,68.9108,67.7882,68.8721,188135.0
2022-04-08 10:10:00,71.14,71.52,71.0,71.28,109054.0,68.843,69.2108,68.7076,68.9785,109054.0
2022-04-08 10:15:00,71.26,71.3,70.87,71.0,33898.0,68.9592,68.9979,68.5818,68.7076,33898.0
2022-04-08 10:20:00,71.0,71.44,70.98,71.37,23271.0,68.7076,69.1334,68.6882,69.0656,23271.0
2022-04-08 10:25:00,71.38,71.63,71.38,71.59,138046.0,69.0753,69.3172,69.0753,69.2785,138046.0
2022-04-08 10:30:00,71.58,72.09,71.58,72.03,181371.0,69.2688,69.7624,69.2688,69.7043,181371.0
2022-04-08 10:35:00,72.03,72.42,72.0,72.4,82011.0,69.7043,70.0817,69.6753,70.0624,82011.0
2022-04-08 10:40:00,72.41,72.5,71.97,72.06,45265.0,70.072,70.1591,69.6462,69.7333,45265.0
2022-04-08 10:45:00,72.0,72.27,71.87,71.95,26916.0,69.6753,69.9366,69.5495,69.6269,26916.0
2022-04-08 10:50:00,71.93,72.2,71.88,71.95,55186.0,69.6075,69.8688,69.5592,69.6269,55186.0
2022-04-08 10:55:00,71.91,72.38,71.91,72.27,71786.0,69.5882,70.043,69.5882,69.9366,71786.0
2022-04-08 11:00:00,72.23,72.59,72.22,72.42,54856.0,69.8979,70.2462,69.8882,70.0817,54856.0
2022-04-08 11:05:00,72.39,72.52,72.32,72.5,72453.0,70.0527,70.1785,69.9849,70.1591,72453.0
2022-04-08 11:10:00,72.51,72.68,72.26,72.37,44323.0,70.1688,70.3333,69.9269,70.0333,44323.0
2022-04-08 11:15:00,72.34,72.46,72.07,72.12,40138.0,70.0043,70.1204,69.743,69.7914,40138.0
2022-04-08 11:20:00,72.08,72.16,71.91,72.12,39088.0,69.7527,69.8301,69.5882,69.7914,39088.0
2022-04-08 11:25:00,72.08,72.08,71.84,71.92,40460.0,69.7527,69.7527,69.5204,69.5979,40460.0
2022-04-08 11:30:00,71.9,72.09,71.85,71.93,17251.0,69.5785,69.7624,69.5301,69.6075,17251.0
2022-04-08 11:35:00,71.92,71.92,71.64,71.66,22324.0,69.5979,69.5979,69.3269,69.3463,22324.0
2022-04-08 11:40:00,71.66,71.71,71.6,71.67,22663.0,69.3463,69.3946,69.2882,69.3559,22663.0
2022-04-08 11:45:00,71.67,71.87,71.64,71.82,36241.0,69.3559,69.5495,69.3269,69.5011,36241.0
2022-04-08 11:50:00,71.82,71.88,71.78,71.78,18098.0,69.5011,69.5592,69.4624,69.4624,18098.0
2022-04-08 11:55:00,71.78,71.79,71.5,71.5,18989.0,69.4624,69.4721,69.1914,69.1914,18989.0
2022-04-08 12:00:00,71.5,71.6,71.39,71.51,26349.0,69.1914,69.2882,69.085,69.2011,26349.0
2022-04-08 12:05:00,71.51,71.6,71.42,71.45,17931.0,69.2011,69.2882,69.114,69.143,17931.0
2022-04-08 12:10:00,71.44,71.46,71.17,71.23,20559.0,69.1334,69.1527,68.8721,68.9301,20559.0
2022-04-08 12:15:00,71.26,71.59,71.23,71.55,18871.0,68.9592,69.2785,68.9301,69.2398,18871.0
2022-04-08 12:20:00,71.54,71.63,71.5,71.53,24990.0,69.2301,69.3172,69.1914,69.2205,24990.0
2022-04-08 12:25:00,71.53,71.81,71.53,71.67,30726.0,69.2205,69.4914,69.2205,69.3559,30726.0
2022-04-08 12:30:00,71.64,71.64,71.28,71.34,20552.0,69.3269,69.3269,68.9785,69.0366,20552.0
2022-04-08 12:35:00,71.36,71.46,71.3,71.44,29164.0,69.0559,69.1527,68.9979,69.1334,29164.0
2022-04-08 12:40:00,71.45,71.45,71.1,71.1,28305.0,69.143,69.143,68.8043,68.8043,28305.0
2022-04-08 12:45:00,71.11,71.19,70.97,71.09,28499.0,68.814,68.8914,68.6785,68.7947,28499.0
2022-04-08 12:50:00,71.06,71.25,71.05,71.19,18953.0,68.7656,68.9495,68.756,68.8914,18953.0
2022-04-08 12:55:00,71.19,71.23,71.06,71.11,14949.0,68.8914,68.9301,68.7656,68.814,14949.0
2022-04-08 13:00:00,71.12,71.17,71.03,71.15,15115.0,68.8237,68.8721,68.7366,68.8527,15115.0
2022-04-08 13:05:00,71.15,71.29,71.1,71.21,16851.0,68.8527,68.9882,68.8043,68.9108,16851.0
2022-04-08 13:10:00,71.22,71.23,71.03,71.03,14491.0,68.9205,68.9301,68.7366,68.7366,14491.0
2022-04-08 13:15:00,71.03,71.14,71.01,71.1,16213.0,68.7366,68.843,68.7172,68.8043,16213.0
2022-04-08 13:20:00,71.1,71.19,70.86,70.91,18809.0,68.8043,68.8914,68.5721,68.6205,18809.0
2022-04-08 13:25:00,70.93,70.94,70.84,70.87,16126.0,68.6398,68.6495,68.5527,68.5818,16126.0
2022-04-08 13:30:00,70.87,70.89,70.64,70.64,20062.0,68.5818,68.6011,68.3592,68.3592,20062.0
2022-04-08 13:35:00,70.64,70.86,70.62,70.81,29556.0,68.3592,68.5721,68.3398,68.5237,29556.0
2022-04-08 13:40:00,70.8,70.95,70.79,70.89,21694.0,68.514,68.6592,68.5043,68.6011,21694.0
2022-04-08 13:45:00,70.88,70.93,70.79,70.9,14874.0,68.5914,68.6398,68.5043,68.6108,14874.0
2022-04-08 13:50:00,70.89,71.05,70.88,70.99,17079.0,68.6011,68.756,68.5914,68.6979,17079.0
2022-04-08 13:55:00,70.98,71.0,70.94,70.98,11837.0,68.6882,68.7076,68.6495,68.6882,11837.0
2022-04-08 14:00:00,70.93,71.0,70.8,70.85,20561.0,68.6398,68.7076,68.514,68.5624,20561.0
2022-04-08 14:05:00,70.85,71.03,70.77,70.96,29391.0,68.5624,68.7366,68.485,68.6689,29391.0
2022-04-08 14:10:00,71.02,71.09,70.9,70.98,21300.0,68.7269,68.7947,68.6108,68.6882,21300.0
2022-04-08 14:15:00,70.98,71.02,70.92,70.93,15890.0,68.6882,68.7269,68.6301,68.6398,15890.0
2022-04-08 14:20:00,70.93,70.96,70.75,70.78,13851.0,68.6398,68.6689,68.4656,68.4947,13851.0
2022-04-08 14:25:00,70.76,70.79,70.6,70.71,31914.0,68.4753,68.5043,68.3205,68.4269,31914.0
2022-04-08 14:30:00,70.72,70.88,70.7,70.78,16886.0,68.4366,68.5914,68.4173,68.4947,16886.0
2022-04-08 14:35:00,70.78,70.84,70.75,70.84,12809.0,68.4947,68.5527,68.4656,68.5527,12809.0
2022-04-08 14:40:00,70.83,70.85,70.73,70.75,12387.0,68.5431,68.5624,68.4463,68.4656,12387.0
2022-04-08 14:45:00,70.76,70.96,70.74,70.93,17776.0,68.4753,68.6689,68.456,68.6398,17776.0
2022-04-08 14:50:00,70.94,71.11,70.91,71.06,21734.0,68.6495,68.814,68.6205,68.7656,21734.0
2022-04-08 14:55:00,71.07,71.09,70.98,71.01,20977.0,68.7753,68.7947,68.6882,68.7172,20977.0
2022-04-08 15:00:00,71.0,71.02,70.9,70.95,14662.0,68.7076,68.7269,68.6108,68.6592,14662.0
2022-04-08 15:05:00,70.96,71.07,70.89,71.0,12977.0,68.6689,68.7753,68.6011,68.7076,12977.0
2022-04-08 15:10:00,71.01,71.13,70.95,71.06,17750.0,68.7172,68.8334,68.6592,68.7656,17750.0
2022-04-08 15:15:00,71.02,71.16,71.0,71.0,19632.0,68.7269,68.8624,68.7076,68.7076,19632.0
2022-04-08 15:20:00,70.98,71.01,70.87,70.95,23698.0,68.6882,68.7172,68.5818,68.6592,23698.0
2022-04-08 15:25:00,70.94,71.0,70.91,70.98,19355.0,68.6495,68.7076,68.6205,68.6882,19355.0
2022-04-08 15:30:00,70.99,71.07,70.91,70.92,28835.0,68.6979,68.7753,68.6205,68.6301,28835.0
2022-04-08 15:35:00,70.92,70.93,70.8,70.92,29793.0,68.6301,68.6398,68.514,68.6301,29793.0
2022-04-08 15:40:00,70.92,71.1,70.87,71.06,38143.0,68.6301,68.8043,68.5818,68.7656,38143.0
2022-04-08 15:45:00,71.05,71.08,70.85,70.86,65130.0,68.756,68.785,68.5624,68.5721,65130.0
2022-04-08 15:50:00,70.86,70.92,70.7,70.72,84610.0,68.5721,68.6301,68.4173,68.4366,84610.0
2022-04-08 15:55:00,70.71,70.9,70.69,70.89,239762.0,68.4269,68.6108,68.4076,68.6011,239762.0
2022-04-11 09:30:00,70.44,71.06,70.25,70.8,95300.0,68.1656,68.7656,67.9818,68.514,95300.0
2022-04-11 09:35:00,70.85,71.41,70.7,70.97,76279.0,68.5624,69.1043,68.4173,68.6785,76279.0
2022-04-11 09:40:00,70.93,71.5,70.92,71.45,45258.0,68.6398,69.1914,68.6301,69.143,45258.0
2022-04-11 09:45:00,71.45,71.6,71.23,71.53,31494.0,69.143,69.2882,68.9301,69.2205,31494.0
2022-04-11 09:50:00,71.53,71.99,71.5,71.95,53361.0,69.2205,69.6656,69.1914,69.6269,53361.0
2022-04-11 09:55:00,71.95,72.31,71.85,72.13,43352.0,69.6269,69.9753,69.5301,69.8011,43352.0
2022-04-11 10:00:00,72.13,72.48,71.78,72.01,39713.0,69.8011,70.1398,69.4624,69.685,39713.0
2022-04-11 10:05:00,71.96,72.48,71.87,72.43,32060.0,69.6366,70.1398,69.5495,70.0914,32060.0
2022-04-11 10:10:00,72.44,72.57,72.3,72.43,39813.0,70.1011,70.2269,69.9656,70.0914,39813.0
2022-04-11 10:15:00,72.45,72.57,72.26,72.32,35260.0,70.1107,70.2269,69.9269,69.9849,35260.0
2022-04-11 10:20:00,72.3,72.62,72.25,72.28,31427.0,69.9656,70.2753,69.9172,69.9462,31427.0
2022-04-11 10:25:00,72.31,72.32,71.86,71.98,24921.0,69.9753,69.9849,69.5398,69.6559,24921.0
2022-04-11 10:30:00,71.98,72.16,71.87,71.92,24381.0,69.6559,69.8301,69.5495,69.5979,24381.0
2022-04-11 10:35:00,71.95,72.08,71.69,71.72,23986.0,69.6269,69.7527,69.3753,69.4043,23986.0
2022-04-11 10:40:00,71.68,71.74,71.47,71.51,35585.0,69.3656,69.4237,69.1624,69.2011,35585.0
2022-04-11 10:45:00,71.52,71.7,71.42,71.61,21547.0,69.2108,69.385,69.114,69.2979,21547.0
2022-04-11 10:50:00,71.63,71.76,71.53,71.54,15169.0,69.3172,69.443,69.2205,69.2301,15169.0
2022-04-11 10:55:00,71.49,71.5,71.2,71.23,14574.0,69.1817,69.1914,68.9011,68.9301,14574.0
2022-04-11 11:00:00,71.17,71.23,71.07,71.2,18123.0,68.8721,68.9301,68.7753,68.9011,18123.0
2022-04-11 11:05:00,71.17,71.4,71.15,71.18,24945.0,68.8721,69.0947,68.8527,68.8818,24945.0
2022-04-11 11:10:00,71.17,71.4,71.17,71.36,15900.0,68.8721,69.0947,68.8721,69.0559,15900.0
2022-04-11 11:15:00,71.38,71.52,71.27,71.31,11299.0,69.0753,69.2108,68.9688,69.0076,11299.0
2022-04-11 11:20:00,71.31,71.33,71.19,71.28,14924.0,69.0076,69.0269,68.8914,68.9785,14924.0
2022-04-11 11:25:00,71.28,71.41,71.22,71.4,11527.0,68.9785,69.1043,68.9205,69.0947,11527.0
2022-04-11 11:30:00,71.39,71.46,71.26,71.41,13711.0,69.085,69.1527,68.9592,69.1043,13711.0
2022-04-11 11:35:00,71.5,71.65,71.4,71.45,16406.0,69.1914,69.3366,69.0947,69.143,16406.0
2022-04-11 11:40:00,71.44,71.58,71.41,71.52,15590.0,69.1334,69.2688,69.1043,69.2108,15590.0
2022-04-11 11:45:00,71.52,71.6,71.48,71.6,17506.0,69.2108,69.2882,69.1721,69.2882,17506.0
2022-04-11 11:50:00,71.62,71.65,71.51,71.59,19501.0,69.3075,69.3366,69.2011,69.2785,19501.0
2022-04-11 11:55:00,71.61,71.67,71.33,71.39,14294.0,69.2979,69.3559,69.0269,69.085,14294.0
2022-04-11 12:00:00,71.39,71.54,71.36,71.49,20482.0,69.085,69.2301,69.0559,69.1817,20482.0
2022-04-11 12:05:00,71.44,71.69,71.44,71.69,25645.0,69.1334,69.3753,69.1334,69.3753,25645.0
2022-04-11 12:10:00,71.7,71.78,71.63,71.67,22111.0,69.385,69.4624,69.3172,69.3559,22111.0
2022-04-11 12:15:00,71.65,71.69,71.58,71.62,21368.0,69.3366,69.3753,69.2688,69.3075,21368.0
2022-04-11 12:20:00,71.63,71.86,71.56,71.82,23716.0,69.3172,69.5398,69.2495,69.5011,23716.0
2022-04-11 12:25:00,71.84,71.87,71.74,71.77,19836.0,69.5204,69.5495,69.4237,69.4527,19836.0
2022-04-11 12:30:00,71.77,71.79,71.66,71.72,22186.0,69.4527,69.4721,69.3463,69.4043,22186.0
2022-04-11 12:35:00,71.72,71.75,71.65,71.75,18645.0,69.4043,69.4333,69.3366,69.4333,18645.0
2022-04-11 12:40:00,71.76,71.76,71.59,71.64,26323.0,69.443,69.443,69.2785,69.3269,26323.0
2022-04-11 12:45:00,71.63,71.63,71.42,71.51,22864.0,69.3172,69.3172,69.114,69.2011,22864.0
2022-04-11 12:50:00,71.51,71.6,71.38,71.41,20211.0,69.2011,69.2882,69.0753,69.1043,20211.0
2022-04-11 12:55:00,71.4,71.55,71.36,71.48,31948.0,69.0947,69.2398,69.0559,69.1721,31948.0
2022-04-11 13:00:00,71.47,71.82,71.47,71.64,25455.0,69.1624,69.5011,69.1624,69.3269,25455.0
2022-04-11 13:05:00,71.64,71.76,71.61,71.7,24351.0,69.3269,69.443,69.2979,69.385,24351.0
2022-04-11 13:10:00,71.69,71.74,71.58,71.63,42622.0,69.3753,69.4237,69.2688,69.3172,42622.0
2022-04-11 13:15:00,71.64,71.73,71.55,71.73,20400.0,69.3269,69.414,69.2398,69.414,20400.0
2022-04-11 13:20:00,71.74,71.82,71.7,71.78,16532.0,69.4237,69.5011,69.385,69.4624,16532.0
2022-04-11 13:25:00,71.84,72.14,71.83,72.03,31975.0,69.5204,69.8108,69.5108,69.7043,31975.0
2022-04-11 13:30:00,72.05,72.06,71.81,71.89,12725.0,69.7237,69.7333,69.4914,69.5688,12725.0
2022-04-11 13:35:00,71.88,71.9,71.61,71.66,8952.0,69.5592,69.5785,69.2979,69.3463,8952.0
2022-04-11 13:40:00,71.66,71.77,71.65,71.69,12115.0,69.3463,69.4527,69.3366,69.3753,12115.0
2022-04-11 13:45:00,71.69,71.84,71.66,71.8,18517.0,69.3753,69.5204,69.3463,69.4817,18517.0
2022-04-11 13:50:00,71.79,71.82,71.71,71.81,11957.0,69.4721,69.5011,69.3946,69.4914,11957.0
2022-04-11 13:55:00,71.8,71.88,71.77,71.86,12640.0,69.4817,69.5592,69.4527,69.5398,12640.0
2022-04-11 14:00:00,71.85,71.87,71.76,71.84,14577.0,69.5301,69.5495,69.443,69.5204,14577.0
2022-04-11 14:05:00,71.84,71.99,71.79,71.93,14839.0,69.5204,69.6656,69.4721,69.6075,14839.0
2022-04-11 14:10:00,71.93,72.02,71.82,71.85,22447.0,69.6075,69.6946,69.5011,69.5301,22447.0
2022-04-11 14:15:00,71.85,71.87,71.77,71.87,15505.0,69.5301,69.5495,69.4527,69.5495,15505.0
2022-04-11 14:20:00,71.88,71.93,71.82,71.91,16825.0,69.5592,69.6075,69.5011,69.5882,16825.0
2022-04-11 14:25:00,71.89,72.11,71.88,72.02,30345.0,69.5688,69.7817,69.5592,69.6946,30345.0
2022-04-11 14:30:00,71.99,72.1,71.9,72.1,19798.0,69.6656,69.772,69.5785,69.772,19798.0
2022-04-11 14:35:00,72.09,72.12,71.96,72.01,22243.0,69.7624,69.7914,69.6366,69.685,22243.0
2022-04-11 14:40:00,72.01,72.1,71.93,72.1,18787.0,69.685,69.772,69.6075,69.772,18787.0
2022-04-11 14:45:00,72.1,72.3,72.09,72.29,50237.0,69.772,69.9656,69.7624,69.9559,50237.0
2022-04-11 14:50:00,72.29,72.4,72.27,72.32,51663.0,69.9559,70.0624,69.9366,69.9849,51663.0
2022-04-11 14:55:00,72.31,72.41,72.27,72.27,26577.0,69.9753,70.072,69.9366,69.9366,26577.0
2022-04-11 15:00:00,72.28,72.29,72.07,72.11,29585.0,69.9462,69.9559,69.743,69.7817,29585.0
2022-04-11 15:05:00,72.11,72.31,72.09,72.29,28667.0,69.7817,69.9753,69.7624,69.9559,28667.0
2022-04-11 15:10:00,72.3,72.35,72.16,72.26,22667.0,69.9656,70.014,69.8301,69.9269,22667.0
2022-04-11 15:15:00,72.27,72.29,72.19,72.28,23149.0,69.9366,69.9559,69.8591,69.9462,23149.0
2022-04-11 15:20:00,72.29,72.41,72.28,72.32,26189.0,69.9559,70.072,69.9462,69.9849,26189.0
2022-04-11 15:25:00,72.32,72.33,72.19,72.23,33732.0,69.9849,69.9946,69.8591,69.8979,33732.0
2022-04-11 15:30:00,72.23,72.28,72.01,72.04,36988.0,69.8979,69.9462,69.685,69.714,36988.0
2022-04-11 15:35:00,72.04,72.07,71.95,72.01,29139.0,69.714,69.743,69.6269,69.685,29139.0
2022-04-11 15:40:00,72.02,72.06,71.93,71.97,32825.0,69.6946,69.7333,69.6075,69.6462,32825.0
2022-04-11 15:45:00,71.96,72.11,71.9,72.09,58651.0,69.6366,69.7817,69.5785,69.7624,58651.0
2022-04-11 15:50:00,72.07,72.13,71.94,72.09,103214.0,69.743,69.8011,69.6172,69.7624,103214.0
2022-04-11 15:55:00,72.07,72.19,71.94,72.18,231121.0,69.743,69.8591,69.6172,69.8495,231121.0
2022-04-12 09:30:00,73.96,74.7,73.38,73.51,107088.0,71.572,72.2881,71.0107,71.1365,107088.0
2022-04-12 09:35:00,73.49,73.93,73.11,73.64,25239.0,71.1172,71.543,70.7494,71.2623,25239.0
2022-04-12 09:40:00,73.61,74.25,73.59,74.11,39133.0,71.2333,71.8526,71.2139,71.7172,39133.0
2022-04-12 09:45:00,74.15,74.55,74.09,74.35,58202.0,71.7559,72.1429,71.6978,71.9494,58202.0
2022-04-12 09:50:00,74.38,75.05,74.38,74.59,81887.0,71.9784,72.6268,71.9784,72.1817,81887.0
2022-04-12 09:55:00,74.62,74.65,74.37,74.37,44268.0,72.2107,72.2397,71.9688,71.9688,44268.0
2022-04-12 10:00:00,74.4,74.4,73.9,73.91,46181.0,71.9978,71.9978,71.5139,71.5236,46181.0
2022-04-12 10:05:00,73.92,74.13,73.73,74.09,35251.0,71.5333,71.7365,71.3494,71.6978,35251.0
2022-04-12 10:10:00,74.13,74.26,73.93,73.94,25479.0,71.7365,71.8623,71.543,71.5526,25479.0
2022-04-12 10:15:00,73.96,74.09,73.59,73.81,69138.0,71.572,71.6978,71.2139,71.4268,69138.0
2022-04-12 10:20:00,73.8,74.21,73.73,73.89,42668.0,71.4172,71.8139,71.3494,71.5043,42668.0
2022-04-12 10:25:00,73.9,73.9,73.35,73.35,28833.0,71.5139,71.5139,70.9817,70.9817,28833.0
2022-04-12 10:30:00,73.37,73.64,73.25,73.64,55163.0,71.001,71.2623,70.8849,71.2623,55163.0
2022-04-12 10:35:00,73.63,73.66,73.13,73.2,33365.0,71.2526,71.2817,70.7688,70.8365,33365.0
2022-04-12 10:40:00,73.2,73.25,73.07,73.15,41821.0,70.8365,70.8849,70.7107,70.7881,41821.0
2022-04-12 10:45:00,73.13,73.14,72.74,72.78,52499.0,70.7688,70.7785,70.3914,70.4301,52499.0
2022-04-12 10:50:00,72.73,72.77,72.54,72.67,47869.0,70.3817,70.4204,70.1978,70.3236,47869.0
2022-04-12 10:55:00,72.67,72.93,72.67,72.78,28146.0,70.3236,70.5753,70.3236,70.4301,28146.0
2022-04-12 11:00:00,72.73,72.75,72.56,72.69,25926.0,70.3817,70.4011,70.2172,70.343,25926.0
2022-04-12 11:05:00,72.69,72.73,72.32,72.34,30920.0,70.343,70.3817,69.9849,70.0043,30920.0
2022-04-12 11:10:00,72.33,72.5,72.32,72.47,27616.0,69.9946,70.1591,69.9849,70.1301,27616.0
2022-04-12 11:15:00,72.46,72.7,72.37,72.6,51611.0,70.1204,70.3527,70.0333,70.2559,51611.0
2022-04-12 11:20:00,72.61,72.83,72.6,72.71,36406.0,70.2656,70.4785,70.2559,70.3624,36406.0
2022-04-12 11:25:00,72.71,72.94,72.65,72.83,36810.0,70.3624,70.5849,70.3043,70.4785,36810.0
2022-04-12 11:30:00,72.82,72.95,72.64,72.67,32045.0,70.4688,70.5946,70.2946,70.3236,32045.0
2022-04-12 11:35:00,72.66,72.82,72.61,72.68,20524.0,70.314,70.4688,70.2656,70.3333,20524.0
2022-04-12 11:40:00,72.67,72.7,72.59,72.65,30367.0,70.3236,70.3527,70.2462,70.3043,30367.0
2022-04-12 11:45:00,72.65,73.01,72.65,72.94,41584.0,70.3043,70.6527,70.3043,70.5849,41584.0
2022-04-12 11:50:00,72.96,72.96,72.85,72.95,17860.0,70.6043,70.6043,70.4978,70.5946,17860.0
2022-04-12 11:55:00,72.96,73.03,72.88,72.91,14391.0,70.6043,70.672,70.5269,70.5559,14391.0
2022-04-12 12:00:00,72.91,72.92,72.79,72.84,25754.0,70.5559,70.5656,70.4398,70.4882,25754.0
2022-04-12 12:05:00,72.84,72.89,72.56,72.56,24478.0,70.4882,70.5365,70.2172,70.2172,24478.0
2022-04-12 12:10:00,72.57,72.58,72.4,72.45,31525.0,70.2269,70.2366,70.0624,70.1107,31525.0
2022-04-12 12:15:00,72.47,72.67,72.38,72.55,31082.0,70.1301,70.3236,70.043,70.2075,31082.0
2022-04-12 12:20:00,72.55,72.69,72.44,72.48,25085.0,70.2075,70.343,70.1011,70.1398,25085.0
2022-04-12 12:25:00,72.47,72.47,72.22,72.25,20726.0,70.1301,70.1301,69.8882,69.9172,20726.0
2022-04-12 12:30:00,72.24,72.37,72.22,72.24,21937.0,69.9075,70.0333,69.8882,69.9075,21937.0
2022-04-12 12:35:00,72.24,72.3,72.13,72.16,23701.0,69.9075,69.9656,69.8011,69.8301,23701.0
2022-04-12 12:40:00,72.14,72.17,72.0,72.05,34199.0,69.8108,69.8398,69.6753,69.7237,34199.0
2022-04-12 12:45:00,72.05,72.1,71.9,72.09,24752.0,69.7237,69.772,69.5785,69.7624,24752.0
2022-04-12 12:50:00,72.06,72.22,72.04,72.16,15092.0,69.7333,69.8882,69.714,69.8301,15092.0
2022-04-12 12:55:00,72.18,72.26,72.11,72.17,32551.0,69.8495,69.9269,69.7817,69.8398,32551.0
2022-04-12 13:00:00,72.16,72.21,71.93,71.98,21276.0,69.8301,69.8785,69.6075,69.6559,21276.0
2022-04-12 13:05:00,72.01,72.13,71.96,72.0,26976.0,69.685,69.8011,69.6366,69.6753,26976.0
2022-04-12 13:10:00,71.99,72.3,71.98,72.09,23723.0,69.6656,69.9656,69.6559,69.7624,23723.0
2022-04-12 13:15:00,72.1,72.15,71.98,72.06,20134.0,69.772,69.8204,69.6559,69.7333,20134.0
2022-04-12 13:20:00,72.09,72.2,72.02,72.09,22878.0,69.7624,69.8688,69.6946,69.7624,22878.0
2022-04-12 13:25:00,72.08,72.22,72.08,72.11,24879.0,69.7527,69.8882,69.7527,69.7817,24879.0
2022-04-12 13:30:00,72.12,72.15,71.98,72.03,13780.0,69.7914,69.8204,69.6559,69.7043,13780.0
2022-04-12 13:35:00,72.0,72.05,71.79,71.84,19967.0,69.6753,69.7237,69.4721,69.5204,19967.0
2022-04-12 13:40:00,71.81,71.87,71.6,71.66,27370.0,69.4914,69.5495,69.2882,69.3463,27370.0
2022-04-12 13:45:00,71.66,71.67,71.49,71.52,22727.0,69.3463,69.3559,69.1817,69.2108,22727.0
2022-04-12 13:50:00,71.53,71.57,71.46,71.54,15615.0,69.2205,69.2592,69.1527,69.2301,15615.0
2022-04-12 13:55:00,71.53,71.59,71.47,71.55,14056.0,69.2205,69.2785,69.1624,69.2398,14056.0
2022-04-12 14:00:00,71.56,71.56,71.37,71.47,16133.0,69.2495,69.2495,69.0656,69.1624,16133.0
2022-04-12 14:05:00,71.47,71.69,71.44,71.61,18777.0,69.1624,69.3753,69.1334,69.2979,18777.0
2022-04-12 14:10:00,71.61,71.61,71.26,71.31,33873.0,69.2979,69.2979,68.9592,69.0076,33873.0
2022-04-12 14:15:00,71.29,71.37,71.07,71.24,29294.0,68.9882,69.0656,68.7753,68.9398,29294.0
2022-04-12 14:20:00,71.24,71.37,71.21,71.32,15984.0,68.9398,69.0656,68.9108,69.0172,15984.0
2022-04-12 14:25:00,71.31,71.42,71.24,71.37,22506.0,69.0076,69.114,68.9398,69.0656,22506.0
2022-04-12 14:30:00,71.38,71.44,71.16,71.2,23030.0,69.0753,69.1334,68.8624,68.9011,23030.0
2022-04-12 14:35:00,71.19,71.26,71.17,71.22,25936.0,68.8914,68.9592,68.8721,68.9205,25936.0
2022-04-12 14:40:00,71.23,71.25,71.07,71.11,16756.0,68.9301,68.9495,68.7753,68.814,16756.0
2022-04-12 14:45:00,71.13,71.29,71.07,71.14,30891.0,68.8334,68.9882,68.7753,68.843,30891.0
2022-04-12 14:50:00,71.17,71.22,71.05,71.19,20749.0,68.8721,68.9205,68.756,68.8914,20749.0
2022-04-12 14:55:00,71.19,71.43,71.18,71.37,24873.0,68.8914,69.1237,68.8818,69.0656,24873.0
2022-04-12 15:00:00,71.33,71.41,71.03,71.05,20456.0,69.0269,69.1043,68.7366,68.756,20456.0
2022-04-12 15:05:00,71.07,71.15,70.99,71.03,21822.0,68.7753,68.8527,68.6979,68.7366,21822.0
2022-04-12 15:10:00,71.05,71.08,70.84,70.99,36024.0,68.756,68.785,68.5527,68.6979,36024.0
2022-04-12 15:15:00,70.98,71.39,70.93,71.28,318116.0,68.6882,69.085,68.6398,68.9785,318116.0
2022-04-12 15:20:00,71.29,71.39,71.24,71.36,29694.0,68.9882,69.085,68.9398,69.0559,29694.0
2022-04-12 15:25:00,71.35,71.4,71.23,71.33,37061.0,69.0463,69.0947,68.9301,69.0269,37061.0
2022-04-12 15:30:00,71.33,71.47,71.29,71.42,66745.0,69.0269,69.1624,68.9882,69.114,66745.0
2022-04-12 15:35:00,71.42,71.62,71.34,71.55,49518.0,69.114,69.3075,69.0366,69.2398,49518.0
2022-04-12 15:40:00,71.53,71.55,71.4,71.42,71369.0,69.2205,69.2398,69.0947,69.114,71369.0
2022-04-12 15:45:00,71.43,71.64,71.32,71.57,106873.0,69.1237,69.3269,69.0172,69.2592,106873.0
2022-04-12 15:50:00,71.56,71.62,71.43,71.58,130463.0,69.2495,69.3075,69.1237,69.2688,130463.0
2022-04-12 15:55:00,71.58,71.74,71.57,71.64,275630.0,69.2688,69.4237,69.2592,69.3269,275630.0
2022-04-13 09:30:00,71.64,73.08,71.64,73.05,86588.0,69.3269,70.7204,69.3269,70.6914,86588.0
2022-04-13 09:35:00,73.06,73.81,72.73,73.63,38028.0,70.7011,71.4268,70.3817,71.2526,38028.0
2022-04-13 09:40:00,73.6,73.71,73.1,73.37,71440.0,71.2236,71.3301,70.7398,71.001,71440.0
2022-04-13 09:45:00,73.39,73.47,73.05,73.13,26010.0,71.0204,71.0978,70.6914,70.7688,26010.0
2022-04-13 09:50:00,73.17,73.37,73.07,73.2,15509.0,70.8075,71.001,70.7107,70.8365,15509.0
2022-04-13 09:55:00,73.2,73.21,72.86,72.97,17358.0,70.8365,70.8462,70.5075,70.614,17358.0
2022-04-13 10:00:00,72.91,72.96,72.53,72.88,16862.0,70.5559,70.6043,70.1882,70.5269,16862.0
2022-04-13 10:05:00,72.89,72.93,72.72,72.88,15932.0,70.5365,70.5753,70.372,70.5269,15932.0
2022-04-13 10:10:00,72.88,72.97,72.67,72.8,15372.0,70.5269,70.614,70.3236,70.4494,15372.0
2022-04-13 10:15:00,72.81,73.14,72.79,73.06,16681.0,70.4591,70.7785,70.4398,70.7011,16681.0
2022-04-13 10:20:00,73.05,73.15,72.93,73.06,13832.0,70.6914,70.7881,70.5753,70.7011,13832.0
2022-04-13 10:25:00,73.03,73.05,72.76,72.8,12706.0,70.672,70.6914,70.4107,70.4494,12706.0
2022-04-13 10:30:00,72.76,72.95,72.6,72.87,11533.0,70.4107,70.5946,70.2559,70.5172,11533.0
2022-04-13 10:35:00,72.91,73.34,72.84,73.08,24361.0,70.5559,70.972,70.4882,70.7204,24361.0
2022-04-13 10:40:00,73.11,73.35,72.89,73.34,18134.0,70.7494,70.9817,70.5365,70.972,18134.0
2022-04-13 10:45:00,73.4,73.4,73.14,73.26,31736.0,71.0301,71.0301,70.7785,70.8946,31736.0
2022-04-13 10:50:00,73.2,73.46,73.2,73.4,8284.0,70.8365,71.0881,70.8365,71.0301,8284.0
2022-04-13 10:55:00,73.32,73.49,73.31,73.38,22030.0,70.9527,71.1172,70.943,71.0107,22030.0
2022-04-13 11:00:00,73.38,73.64,73.23,73.62,23591.0,71.0107,71.2623,70.8656,71.243,23591.0
2022-04-13 11:05:00,73.61,73.68,73.43,73.64,29407.0,71.2333,71.301,71.0591,71.2623,29407.0
2022-04-13 11:10:00,73.62,73.62,73.39,73.45,10977.0,71.243,71.243,71.0204,71.0785,10977.0
2022-04-13 11:15:00,73.38,73.43,73.31,73.4,9559.0,71.0107,71.0591,70.943,71.0301,9559.0
2022-04-13 11:20:00,73.41,73.68,73.35,73.64,58800.0,71.0398,71.301,70.9817,71.2623,58800.0
2022-04-13 11:25:00,73.61,73.81,73.6,73.71,46728.0,71.2333,71.4268,71.2236,71.3301,46728.0
2022-04-13 11:30:00,73.73,73.86,73.71,73.74,55975.0,71.3494,71.4752,71.3301,71.3591,55975.0
2022-04-13 11:35:00,73.77,73.96,73.77,73.93,18179.0,71.3881,71.572,71.3881,71.543,18179.0
2022-04-13 11:40:00,73.95,74.26,73.93,74.15,51994.0,71.5623,71.8623,71.543,71.7559,51994.0
2022-04-13 11:45:00,74.15,74.2,74.05,74.09,11744.0,71.7559,71.8042,71.6591,71.6978,11744.0
2022-04-13 11:50:00,74.09,74.11,73.96,74.0,31377.0,71.6978,71.7172,71.572,71.6107,31377.0
2022-04-13 11:55:00,73.99,74.07,73.89,73.91,53397.0,71.601,71.6784,71.5043,71.5236,53397.0
2022-04-13 12:00:00,73.89,73.94,73.82,73.89,32039.0,71.5043,71.5526,71.4365,71.5043,32039.0
2022-04-13 12:05:00,73.87,73.93,73.71,73.78,15647.0,71.4849,71.543,71.3301,71.3978,15647.0
2022-04-13 12:10:00,73.75,73.93,73.73,73.9,15646.0,71.3688,71.543,71.3494,71.5139,15646.0
2022-04-13 12:15:00,73.89,73.98,73.77,73.82,50229.0,71.5043,71.5913,71.3881,71.4365,50229.0
2022-04-13 12:20:00,73.83,74.02,73.81,74.01,69819.0,71.4462,71.6301,71.4268,71.6204,69819.0
2022-04-13 12:25:00,74.02,74.03,73.72,73.72,30685.0,71.6301,71.6397,71.3397,71.3397,30685.0
2022-04-13 12:30:00,73.74,73.89,73.74,73.87,55428.0,71.3591,71.5043,71.3591,71.4849,55428.0
2022-04-13 12:35:00,73.88,74.0,73.86,73.98,13929.0,71.4946,71.6107,71.4752,71.5913,13929.0
2022-04-13 12:40:00,73.98,74.06,73.92,74.03,36129.0,71.5913,71.6688,71.5333,71.6397,36129.0
2022-04-13 12:45:00,74.05,74.05,73.86,73.91,10554.0,71.6591,71.6591,71.4752,71.5236,10554.0
2022-04-13 12:50:00,73.92,73.94,73.86,73.88,12711.0,71.5333,71.5526,71.4752,71.4946,12711.0
2022-04-13 12:55:00,73.89,73.92,73.8,73.89,25201.0,71.5043,71.5333,71.4172,71.5043,25201.0
2022-04-13 13:00:00,73.9,74.01,73.84,73.88,24830.0,71.5139,71.6204,71.4559,71.4946,24830.0
2022-04-13 13:05:00,73.86,74.09,73.85,74.04,17992.0,71.4752,71.6978,71.4655,71.6494,17992.0
2022-04-13 13:10:00,74.01,74.13,73.98,74.1,10672.0,71.6204,71.7365,71.5913,71.7075,10672.0
2022-04-13 13:15:00,74.1,74.12,74.02,74.05,13215.0,71.7075,71.7268,71.6301,71.6591,13215.0
2022-04-13 13:20:00,74.04,74.12,74.01,74.01,11957.0,71.6494,71.7268,71.6204,71.6204,11957.0
2022-04-13 13:25:00,74.01,74.07,73.95,73.97,11867.0,71.6204,71.6784,71.5623,71.5817,11867.0
2022-04-13 13:30:00,73.98,74.0,73.86,73.93,8414.0,71.5913,71.6107,71.4752,71.543,8414.0
2022-04-13 13:35:00,73.96,74.07,73.88,74.06,16964.0,71.572,71.6784,71.4946,71.6688,16964.0
2022-04-13 13:40:00,74.05,74.06,73.87,73.93,57683.0,71.6591,71.6688,71.4849,71.543,57683.0
2022-04-13 13:45:00,73.94,73.97,73.79,73.91,42877.0,71.5526,71.5817,71.4075,71.5236,42877.0
2022-04-13 13:50:00,73.91,73.93,73.82,73.9,34617.0,71.5236,71.543,71.4365,71.5139,34617.0
2022-04-13 13:55:00,73.88,73.95,73.83,73.94,28309.0,71.4946,71.5623,71.4462,71.5526,28309.0
2022-04-13 14:00:00,73.93,73.98,73.86,73.89,19666.0,71.543,71.5913,71.4752,71.5043,19666.0
2022-04-13 14:05:00,73.9,73.96,73.86,73.9,8511.0,71.5139,71.572,71.4752,71.5139,8511.0
2022-04-13 14:10:00,73.9,73.97,73.84,73.87,21975.0,71.5139,71.5817,71.4559,71.4849,21975.0
2022-04-13 14:15:00,73.86,73.99,73.86,73.96,11710.0,71.4752,71.601,71.4752,71.572,11710.0
2022-04-13 14:20:00,73.98,74.05,73.94,74.03,20217.0,71.5913,71.6591,71.5526,71.6397,20217.0
2022-04-13 14:25:00,74.02,74.05,73.94,74.03,18164.0,71.6301,71.6591,71.5526,71.6397,18164.0
2022-04-13 14:30:00,74.04,74.07,73.99,74.04,9559.0,71.6494,71.6784,71.601,71.6494,9559.0
2022-04-13 14:35:00,74.02,74.18,74.0,74.18,14195.0,71.6301,71.7849,71.6107,71.7849,14195.0
2022-04-13 14:40:00,74.18,74.2,74.11,74.18,13695.0,71.7849,71.8042,71.7172,71.7849,13695.0
2022-04-13 14:45:00,74.19,74.28,74.18,74.25,13698.0,71.7946,71.8817,71.7849,71.8526,13698.0
2022-04-13 14:50:00,74.26,74.34,74.25,74.32,15063.0,71.8623,71.9397,71.8526,71.9204,15063.0
2022-04-13 14:55:00,74.33,74.37,74.27,74.31,23568.0,71.93,71.9688,71.872,71.9107,23568.0
2022-04-13 15:00:00,74.31,74.55,74.31,74.54,39507.0,71.9107,72.1429,71.9107,72.1333,39507.0
2022-04-13 15:05:00,74.53,74.77,74.5,74.75,19058.0,72.1236,72.3558,72.0946,72.3365,19058.0
2022-04-13 15:10:00,74.73,74.76,74.58,74.61,21146.0,72.3171,72.3462,72.172,72.201,21146.0
2022-04-13 15:15:00,74.6,74.76,74.6,74.64,34321.0,72.1913,72.3462,72.1913,72.23,34321.0
2022-04-13 15:20:00,74.63,74.64,74.56,74.6,18373.0,72.2204,72.23,72.1526,72.1913,18373.0
2022-04-13 15:25:00,74.61,74.63,74.55,74.57,51064.0,72.201,72.2204,72.1429,72.1623,51064.0
2022-04-13 15:30:00,74.56,74.68,74.52,74.62,42689.0,72.1526,72.2687,72.1139,72.2107,42689.0
2022-04-13 15:35:00,74.62,74.67,74.52,74.52,27716.0,72.2107,72.2591,72.1139,72.1139,27716.0
2022-04-13 15:40:00,74.52,74.54,74.34,74.36,39644.0,72.1139,72.1333,71.9397,71.9591,39644.0
2022-04-13 15:45:00,74.37,74.46,74.23,74.23,43001.0,71.9688,72.0558,71.8333,71.8333,43001.0
2022-04-13 15:50:00,74.24,74.34,74.15,74.17,83308.0,71.843,71.9397,71.7559,71.7752,83308.0
2022-04-13 15:55:00,74.18,74.2,73.97,74.12,258577.0,71.7849,71.8042,71.5817,71.7268,258577.0
2022-04-14 09:30:00,74.3,75.29,74.3,74.95,93374.0,71.901,72.8591,71.901,72.53,93374.0
2022-04-14 09:35:00,74.97,75.13,74.0,74.03,16570.0,72.5494,72.7042,71.6107,71.6397,16570.0
2022-04-14 09:40:00,74.04,74.2,73.72,74.07,16365.0,71.6494,71.8042,71.3397,71.6784,16365.0
2022-04-14 09:45:00,73.98,74.14,73.62,73.7,20312.0,71.5913,71.7462,71.243,71.3204,20312.0
2022-04-14 09:50:00,73.67,73.82,73.39,73.62,27493.0,71.2914,71.4365,71.0204,71.243,27493.0
2022-04-14 09:55:00,73.67,73.67,73.2,73.4,32525.0,71.2914,71.2914,70.8365,71.0301,32525.0
2022-04-14 10:00:00,73.4,73.62,73.13,73.6,13070.0,71.0301,71.243,70.7688,71.2236,13070.0
2022-04-14 10:05:00,73.56,73.57,73.05,73.11,24881.0,71.1849,71.1946,70.6914,70.7494,24881.0
2022-04-14 10:10:00,73.06,73.6,73.06,73.6,14408.0,70.7011,71.2236,70.7011,71.2236,14408.0
2022-04-14 10:15:00,73.6,73.92,73.45,73.72,8639.0,71.2236,71.5333,71.0785,71.3397,8639.0
2022-04-14 10:20:00,73.63,73.86,73.5,73.52,19390.0,71.2526,71.4752,71.1268,71.1462,19390.0
2022-04-14 10:25:00,73.52,73.81,73.47,73.65,13427.0,71.1462,71.4268,71.0978,71.272,13427.0
2022-04-14 10:30:00,73.67,73.84,73.6,73.65,9780.0,71.2914,71.4559,71.2236,71.272,9780.0
2022-04-14 10:35:00,73.62,73.8,73.59,73.75,11628.0,71.243,71.4172,71.2139,71.3688,11628.0
2022-04-14 10:40:00,73.72,73.84,73.66,73.74,7614.0,71.3397,71.4559,71.2817,71.3591,7614.0
2022-04-14 10:45:00,73.74,73.89,73.71,73.88,11672.0,71.3591,71.5043,71.3301,71.4946,11672.0
2022-04-14 10:50:00,73.84,73.84,73.65,73.82,9860.0,71.4559,71.4559,71.272,71.4365,9860.0
2022-04-14 10:55:00,73.87,73.99,73.76,73.81,22691.0,71.4849,71.601,71.3785,71.4268,22691.0
2022-04-14 11:00:00,73.78,73.87,73.67,73.86,21798.0,71.3978,71.4849,71.2914,71.4752,21798.0
2022-04-14 11:05:00,73.87,73.93,73.72,73.76,5069.0,71.4849,71.543,71.3397,71.3785,5069.0
2022-04-14 11:10:00,73.73,73.88,73.6,73.73,10580.0,71.3494,71.4946,71.2236,71.3494,10580.0
2022-04-14 11:15:00,73.68,73.78,73.58,73.66,10133.0,71.301,71.3978,71.2043,71.2817,10133.0
2022-04-14 11:20:00,73.66,73.8,73.58,73.64,11727.0,71.2817,71.4172,71.2043,71.2623,11727.0
2022-04-14 11:25:00,73.69,73.74,73.59,73.72,7793.0,71.3107,71.3591,71.2139,71.3397,7793.0
2022-04-14 11:30:00,73.73,73.73,73.55,73.56,9217.0,71.3494,71.3494,71.1752,71.1849,9217.0
2022-04-14 11:35:00,73.57,73.57,73.4,73.44,11073.0,71.1946,71.1946,71.0301,71.0688,11073.0
2022-04-14 11:40:00,73.44,73.49,73.29,73.49,9727.0,71.0688,71.1172,70.9236,71.1172,9727.0
2022-04-14 11:45:00,73.48,73.63,73.43,73.63,5690.0,71.1075,71.2526,71.0591,71.2526,5690.0
2022-04-14 11:50:00,73.63,73.65,73.38,73.4,11238.0,71.2526,71.272,71.0107,71.0301,11238.0
2022-04-14 11:55:00,73.36,73.47,73.24,73.27,9313.0,70.9914,71.0978,70.8752,70.9043,9313.0
2022-04-14 12:00:00,73.3,73.47,73.26,73.36,4159.0,70.9333,71.0978,70.8946,70.9914,4159.0
2022-04-14 12:05:00,73.31,73.49,73.29,73.47,7119.0,70.943,71.1172,70.9236,71.0978,7119.0
2022-04-14 12:10:00,73.44,73.48,73.22,73.24,7631.0,71.0688,71.1075,70.8559,70.8752,7631.0
2022-04-14 12:15:00,73.24,73.29,73.16,73.23,7034.0,70.8752,70.9236,70.7978,70.8656,7034.0
2022-04-14 12:20:00,73.23,73.25,73.11,73.14,12709.0,70.8656,70.8849,70.7494,70.7785,12709.0
2022-04-14 12:25:00,73.16,73.17,73.02,73.08,10693.0,70.7978,70.8075,70.6623,70.7204,10693.0
2022-04-14 12:30:00,73.07,73.11,73.01,73.04,7864.0,70.7107,70.7494,70.6527,70.6817,7864.0
2022-04-14 12:35:00,73.04,73.05,72.96,72.97,7519.0,70.6817,70.6914,70.6043,70.614,7519.0
2022-04-14 12:40:00,72.95,72.97,72.75,72.83,7385.0,70.5946,70.614,70.4011,70.4785,7385.0
2022-04-14 12:45:00,72.8,72.83,72.73,72.75,6620.0,70.4494,70.4785,70.3817,70.4011,6620.0
2022-04-14 12:50:00,72.76,72.79,72.57,72.57,54400.0,70.4107,70.4398,70.2269,70.2269,54400.0
2022-04-14 12:55:00,72.56,72.73,72.54,72.71,10311.0,70.2172,70.3817,70.1978,70.3624,10311.0
2022-04-14 13:00:00,72.71,72.74,72.66,72.69,17022.0,70.3624,70.3914,70.314,70.343,17022.0
2022-04-14 13:05:00,72.69,72.7,72.6,72.63,12489.0,70.343,70.3527,70.2559,70.2849,12489.0
2022-04-14 13:10:00,72.62,72.62,72.44,72.46,16867.0,70.2753,70.2753,70.1011,70.1204,16867.0
2022-04-14 13:15:00,72.52,72.61,72.39,72.54,14565.0,70.1785,70.2656,70.0527,70.1978,14565.0
2022-04-14 13:20:00,72.51,72.6,72.39,72.43,10099.0,70.1688,70.2559,70.0527,70.0914,10099.0
2022-04-14 13:25:00,72.45,72.48,72.35,72.48,10212.0,70.1107,70.1398,70.014,70.1398,10212.0
2022-04-14 13:30:00,72.5,72.6,72.49,72.58,12163.0,70.1591,70.2559,70.1495,70.2366,12163.0
2022-04-14 13:35:00,72.61,72.83,72.61,72.7,8883.0,70.2656,70.4785,70.2656,70.3527,8883.0
2022-04-14 13:40:00,72.73,73.02,72.73,72.98,13011.0,70.3817,70.6623,70.3817,70.6236,13011.0
2022-04-14 13:45:00,73.0,73.21,72.99,73.14,28113.0,70.643,70.8462,70.6333,70.7785,28113.0
2022-04-14 13:50:00,73.12,73.2,73.02,73.13,14056.0,70.7591,70.8365,70.6623,70.7688,14056.0
2022-04-14 13:55:00,73.14,73.22,73.09,73.22,7740.0,70.7785,70.8559,70.7301,70.8559,7740.0
2022-04-14 14:00:00,73.23,73.34,73.14,73.14,8479.0,70.8656,70.972,70.7785,70.7785,8479.0
2022-04-14 14:05:00,73.11,73.21,73.09,73.2,10976.0,70.7494,70.8462,70.7301,70.8365,10976.0
2022-04-14 14:10:00,73.23,73.41,73.19,73.36,12935.0,70.8656,71.0398,70.8269,70.9914,12935.0
2022-04-14 14:15:00,73.4,73.46,73.3,73.31,11731.0,71.0301,71.0881,70.9333,70.943,11731.0
2022-04-14 14:20:00,73.3,73.3,73.2,73.3,8030.0,70.9333,70.9333,70.8365,70.9333,8030.0
2022-04-14 14:25:00,73.3,73.32,73.2,73.28,14852.0,70.9333,70.9527,70.8365,70.9139,14852.0
2022-04-14 14:30:00,73.26,73.27,73.1,73.11,12325.0,70.8946,70.9043,70.7398,70.7494,12325.0
2022-04-14 14:35:00,73.11,73.27,73.1,73.2,19790.0,70.7494,70.9043,70.7398,70.8365,19790.0
2022-04-14 14:40:00,73.2,73.3,73.16,73.28,14377.0,70.8365,70.9333,70.7978,70.9139,14377.0
2022-04-14 14:45:00,73.28,73.3,73.22,73.26,8053.0,70.9139,70.9333,70.8559,70.8946,8053.0
2022-04-14 14:50:00,73.26,73.28,73.07,73.08,11954.0,70.8946,70.9139,70.7107,70.7204,11954.0
2022-04-14 14:55:00,73.07,73.11,72.92,72.94,9922.0,70.7107,70.7494,70.5656,70.5849,9922.0
2022-04-14 15:00:00,72.97,72.97,72.84,72.87,9137.0,70.614,70.614,70.4882,70.5172,9137.0
2022-04-14 15:05:00,72.89,72.95,72.81,72.81,7830.0,70.5365,70.5946,70.4591,70.4591,7830.0
2022-04-14 15:10:00,72.84,72.89,72.78,72.87,9390.0,70.4882,70.5365,70.4301,70.5172,9390.0
2022-04-14 15:15:00,72.89,72.98,72.81,72.84,12014.0,70.5365,70.6236,70.4591,70.4882,12014.0
2022-04-14 15:20:00,72.8,72.86,72.72,72.81,11012.0,70.4494,70.5075,70.372,70.4591,11012.0
2022-04-14 15:25:00,72.83,72.84,72.71,72.76,15679.0,70.4785,70.4882,70.3624,70.4107,15679.0
2022-04-14 15:30:00,72.78,72.78,72.64,72.65,18124.0,70.4301,70.4301,70.2946,70.3043,18124.0
2022-04-14 15:35:00,72.66,72.72,72.6,72.63,12832.0,70.314,70.372,70.2559,70.2849,12832.0
2022-04-14 15:40:00,72.63,72.82,72.57,72.8,22602.0,70.2849,70.4688,70.2269,70.4494,22602.0
2022-04-14 15:45:00,72.81,72.83,72.65,72.73,30254.0,70.4591,70.4785,70.3043,70.3817,30254.0
2022-04-14 15:50:00,72.71,72.73,72.46,72.53,59162.0,70.3624,70.3817,70.1204,70.1882,59162.0
2022-04-14 15:55:00,72.56,72.6,72.48,72.51,110281.0,70.2172,70.2559,70.1398,70.1688,110281.0
2022-04-18 09:30:00,71.55,73.06,71.31,72.94,77464.0,69.2398,70.7011,69.0076,70.5849,77464.0
2022-04-18 09:35:00,72.83,73.33,72.59,72.59,23998.0,70.4785,70.9623,70.2462,70.2462,23998.0
2022-04-18 09:40:00,72.47,72.55,71.94,72.53,42376.0,70.1301,70.2075,69.6172,70.1882,42376.0
2022-04-18 09:45:00,72.43,72.49,72.17,72.46,17726.0,70.0914,70.1495,69.8398,70.1204,17726.0
2022-04-18 09:50:00,72.41,72.45,71.91,72.23,14588.0,70.072,70.1107,69.5882,69.8979,14588.0
2022-04-18 09:55:00,72.23,72.33,72.12,72.22,25978.0,69.8979,69.9946,69.7914,69.8882,25978.0
2022-04-18 10:00:00,72.19,72.5,72.1,72.18,34108.0,69.8591,70.1591,69.772,69.8495,34108.0
2022-04-18 10:05:00,72.17,72.18,71.72,71.72,18453.0,69.8398,69.8495,69.4043,69.4043,18453.0
2022-04-18 10:10:00,71.75,71.83,71.55,71.71,43625.0,69.4333,69.5108,69.2398,69.3946,43625.0
2022-04-18 10:15:00,71.78,72.16,71.74,72.14,16488.0,69.4624,69.8301,69.4237,69.8108,16488.0
2022-04-18 10:20:00,72.17,72.17,71.91,72.06,10109.0,69.8398,69.8398,69.5882,69.7333,10109.0
2022-04-18 10:25:00,72.09,72.12,71.51,71.58,14560.0,69.7624,69.7914,69.2011,69.2688,14560.0
2022-04-18 10:30:00,71.56,71.74,71.44,71.57,19055.0,69.2495,69.4237,69.1334,69.2592,19055.0
2022-04-18 10:35:00,71.62,71.69,71.42,71.69,14743.0,69.3075,69.3753,69.114,69.3753,14743.0
2022-04-18 10:40:00,71.68,71.97,71.68,71.83,16643.0,69.3656,69.6462,69.3656,69.5108,16643.0
2022-04-18 10:45:00,71.8,71.95,71.73,71.8,12156.0,69.4817,69.6269,69.414,69.4817,12156.0
2022-04-18 10:50:00,71.75,71.83,71.53,71.58,12016.0,69.4333,69.5108,69.2205,69.2688,12016.0
2022-04-18 10:55:00,71.61,71.74,71.5,71.65,27851.0,69.2979,69.4237,69.1914,69.3366,27851.0
2022-04-18 11:00:00,71.61,71.63,71.51,71.55,15520.0,69.2979,69.3172,69.2011,69.2398,15520.0
2022-04-18 11:05:00,71.55,71.56,71.37,71.44,14757.0,69.2398,69.2495,69.0656,69.1334,14757.0
2022-04-18 11:10:00,71.42,71.58,71.42,71.46,13476.0,69.114,69.2688,69.114,69.1527,13476.0
2022-04-18 11:15:00,71.45,71.45,71.21,71.31,14043.0,69.143,69.143,68.9108,69.0076,14043.0
2022-04-18 11:20:00,71.32,71.4,71.19,71.26,15058.0,69.0172,69.0947,68.8914,68.9592,15058.0
2022-04-18 11:25:00,71.25,71.3,71.2,71.26,18160.0,68.9495,68.9979,68.9011,68.9592,18160.0
2022-04-18 11:30:00,71.26,71.37,71.19,71.32,26542.0,68.9592,69.0656,68.8914,69.0172,26542.0
2022-04-18 11:35:00,71.31,71.31,71.03,71.07,13985.0,69.0076,69.0076,68.7366,68.7753,13985.0
2022-04-18 11:40:00,71.11,71.17,71.03,71.16,21398.0,68.814,68.8721,68.7366,68.8624,21398.0
2022-04-18 11:45:00,71.15,71.15,71.05,71.15,10522.0,68.8527,68.8527,68.756,68.8527,10522.0
2022-04-18 11:50:00,71.13,71.26,71.07,71.23,14435.0,68.8334,68.9592,68.7753,68.9301,14435.0
2022-04-18 11:55:00,71.23,71.23,71.06,71.12,13633.0,68.9301,68.9301,68.7656,68.8237,13633.0
2022-04-18 12:00:00,71.12,71.17,71.04,71.07,9487.0,68.8237,68.8721,68.7463,68.7753,9487.0
2022-04-18 12:05:00,71.09,71.16,71.08,71.12,7082.0,68.7947,68.8624,68.785,68.8237,7082.0
2022-04-18 12:10:00,71.15,71.15,70.94,70.97,10483.0,68.8527,68.8527,68.6495,68.6785,10483.0
2022-04-18 12:15:00,71.0,71.03,70.86,70.93,10880.0,68.7076,68.7366,68.5721,68.6398,10880.0
2022-04-18 12:20:00,70.94,71.01,70.93,70.96,10738.0,68.6495,68.7172,68.6398,68.6689,10738.0
2022-04-18 12:25:00,70.98,71.02,70.91,70.94,5829.0,68.6882,68.7269,68.6205,68.6495,5829.0
2022-04-18 12:30:00,70.97,71.01,70.88,70.93,17334.0,68.6785,68.7172,68.5914,68.6398,17334.0
2022-04-18 12:35:00,70.93,71.01,70.93,70.98,13689.0,68.6398,68.7172,68.6398,68.6882,13689.0
2022-04-18 12:40:00,71.0,71.19,70.94,71.19,15935.0,68.7076,68.8914,68.6495,68.8914,15935.0
2022-04-18 12:45:00,71.2,71.2,71.04,71.14,9375.0,68.9011,68.9011,68.7463,68.843,9375.0
2022-04-18 12:50:00,71.11,71.12,71.02,71.07,11541.0,68.814,68.8237,68.7269,68.7753,11541.0
2022-04-18 12:55:00,71.06,71.1,71.02,71.08,10469.0,68.7656,68.8043,68.7269,68.785,10469.0
2022-04-18 13:00:00,71.11,71.17,71.09,71.14,12582.0,68.814,68.8721,68.7947,68.843,12582.0
2022-04-18 13:05:00,71.15,71.27,71.14,71.23,11736.0,68.8527,68.9688,68.843,68.9301,11736.0
2022-04-18 13:10:00,71.25,71.38,71.24,71.35,14541.0,68.9495,69.0753,68.9398,69.0463,14541.0
2022-04-18 13:15:00,71.35,71.35,71.16,71.2,9987.0,69.0463,69.0463,68.8624,68.9011,9987.0
2022-04-18 13:20:00,71.22,71.43,71.22,71.37,15532.0,68.9205,69.1237,68.9205,69.0656,15532.0
2022-04-18 13:25:00,71.35,71.35,71.25,71.26,9862.0,69.0463,69.0463,68.9495,68.9592,9862.0
2022-04-18 13:30:00,71.28,71.64,71.28,71.64,13807.0,68.9785,69.3269,68.9785,69.3269,13807.0
2022-04-18 13:35:00,71.64,71.64,71.44,71.48,17909.0,69.3269,69.3269,69.1334,69.1721,17909.0
2022-04-18 13:40:00,71.5,71.55,71.44,71.51,13286.0,69.1914,69.2398,69.1334,69.2011,13286.0
2022-04-18 13:45:00,71.5,71.66,71.43,71.65,19834.0,69.1914,69.3463,69.1237,69.3366,19834.0
2022-04-18 13:50:00,71.63,71.73,71.56,71.66,10819.0,69.3172,69.414,69.2495,69.3463,10819.0
2022-04-18 13:55:00,71.69,71.74,71.55,71.6,34906.0,69.3753,69.4237,69.2398,69.2882,34906.0
2022-04-18 14:00:00,71.6,71.62,71.55,71.59,12005.0,69.2882,69.3075,69.2398,69.2785,12005.0
2022-04-18 14:05:00,71.58,71.63,71.53,71.56,13201.0,69.2688,69.3172,69.2205,69.2495,13201.0
2022-04-18 14:10:00,71.56,71.67,71.53,71.63,13818.0,69.2495,69.3559,69.2205,69.3172,13818.0
2022-04-18 14:15:00,71.64,71.71,71.5,71.57,15605.0,69.3269,69.3946,69.1914,69.2592,15605.0
2022-04-18 14:20:00,71.57,71.76,71.52,71.75,11771.0,69.2592,69.443,69.2108,69.4333,11771.0
2022-04-18 14:25:00,71.78,71.86,71.62,71.65,20171.0,69.4624,69.5398,69.3075,69.3366,20171.0
2022-04-18 14:30:00,71.67,71.91,71.67,71.9,22551.0,69.3559,69.5882,69.3559,69.5785,22551.0
2022-04-18 14:35:00,71.91,71.92,71.78,71.87,14357.0,69.5882,69.5979,69.4624,69.5495,14357.0
2022-04-18 14:40:00,71.9,71.95,71.77,71.77,10681.0,69.5785,69.6269,69.4527,69.4527,10681.0
2022-04-18 14:45:00,71.78,71.94,71.76,71.94,20475.0,69.4624,69.6172,69.443,69.6172,20475.0
2022-04-18 14:50:00,71.95,71.95,71.74,71.76,16401.0,69.6269,69.6269,69.4237,69.443,16401.0
2022-04-18 14:55:00,71.75,71.77,71.51,71.55,23176.0,69.4333,69.4527,69.2011,69.2398,23176.0
2022-04-18 15:00:00,71.54,71.6,71.41,71.41,19804.0,69.2301,69.2882,69.1043,69.1043,19804.0
2022-04-18 15:05:00,71.46,71.47,71.36,71.36,10707.0,69.1527,69.1624,69.0559,69.0559,10707.0
2022-04-18 15:10:00,71.37,71.45,71.28,71.3,17865.0,69.0656,69.143,68.9785,68.9979,17865.0
2022-04-18 15:15:00,71.31,71.39,71.28,71.35,20637.0,69.0076,69.085,68.9785,69.0463,20637.0
2022-04-18 15:20:00,71.36,71.42,71.24,71.28,21284.0,69.0559,69.114,68.9398,68.9785,21284.0
2022-04-18 15:25:00,71.28,71.37,71.23,71.29,22146.0,68.9785,69.0656,68.9301,68.9882,22146.0
2022-04-18 15:30:00,71.28,71.29,71.09,71.11,26885.0,68.9785,68.9882,68.7947,68.814,26885.0
2022-04-18 15:35:00,71.09,71.12,70.98,71.08,25882.0,68.7947,68.8237,68.6882,68.785,25882.0
2022-04-18 15:40:00,71.07,71.14,70.98,71.11,37121.0,68.7753,68.843,68.6882,68.814,37121.0
2022-04-18 15:45:00,71.09,71.09,70.91,70.93,36938.0,68.7947,68.7947,68.6205,68.6398,36938.0
2022-04-18 15:50:00,70.88,71.18,70.87,71.11,46900.0,68.5914,68.8818,68.5818,68.814,46900.0
2022-04-18 15:55:00,71.11,71.38,71.09,71.37,96445.0,68.814,69.0753,68.7947,69.0656,96445.0
2022-04-19 09:30:00,71.6,72.75,71.6,72.53,56532.0,69.2882,70.4011,69.2882,70.1882,56532.0
2022-04-19 09:35:00,72.52,73.0,72.12,72.18,17025.0,70.1785,70.643,69.7914,69.8495,17025.0
2022-04-19 09:40:00,72.14,72.84,72.05,72.75,12793.0,69.8108,70.4882,69.7237,70.4011,12793.0
2022-04-19 09:45:00,72.61,72.83,72.5,72.83,29358.0,70.2656,70.4785,70.1591,70.4785,29358.0
2022-04-19 09:50:00,72.88,73.26,72.79,73.12,30680.0,70.5269,70.8946,70.4398,70.7591,30680.0
2022-04-19 09:55:00,73.11,73.12,72.87,73.0,8676.0,70.7494,70.7591,70.5172,70.643,8676.0
2022-04-19 10:00:00,72.98,72.98,72.7,72.74,19992.0,70.6236,70.6236,70.3527,70.3914,19992.0
2022-04-19 10:05:00,72.73,72.86,72.58,72.86,22117.0,70.3817,70.5075,70.2366,70.5075,22117.0
2022-04-19 10:10:00,72.88,73.02,72.81,72.82,12062.0,70.5269,70.6623,70.4591,70.4688,12062.0
2022-04-19 10:15:00,72.81,73.09,72.71,73.05,6414.0,70.4591,70.7301,70.3624,70.6914,6414.0
2022-04-19 10:20:00,73.02,73.09,72.94,73.02,10384.0,70.6623,70.7301,70.5849,70.6623,10384.0
2022-04-19 10:25:00,72.97,73.02,72.8,72.84,13842.0,70.614,70.6623,70.4494,70.4882,13842.0
2022-04-19 10:30:00,72.85,73.16,72.83,73.12,14914.0,70.4978,70.7978,70.4785,70.7591,14914.0
2022-04-19 10:35:00,73.11,73.15,72.99,73.05,9535.0,70.7494,70.7881,70.6333,70.6914,9535.0
2022-04-19 10:40:00,73.07,73.33,73.02,73.31,10942.0,70.7107,70.9623,70.6623,70.943,10942.0
2022-04-19 10:45:00,73.29,73.49,73.27,73.35,15873.0,70.9236,71.1172,70.9043,70.9817,15873.0
2022-04-19 10:50:00,73.3,73.39,73.25,73.36,6170.0,70.9333,71.0204,70.8849,70.9914,6170.0
2022-04-19 10:55:00,73.3,73.46,73.26,73.46,8195.0,70.9333,71.0881,70.8946,71.0881,8195.0
2022-04-19 11:00:00,73.46,73.59,73.4,73.55,9637.0,71.0881,71.2139,71.0301,71.1752,9637.0
2022-04-19 11:05:00,73.53,73.63,73.34,73.37,15361.0,71.1559,71.2526,70.972,71.001,15361.0
2022-04-19 11:10:00,73.37,73.51,73.27,73.5,11886.0,71.001,71.1365,70.9043,71.1268,11886.0
2022-04-19 11:15:00,73.53,73.6,73.38,73.38,15357.0,71.1559,71.2236,71.0107,71.0107,15357.0
2022-04-19 11:20:00,73.41,73.85,73.37,73.82,20135.0,71.0398,71.4655,71.001,71.4365,20135.0
2022-04-19 11:25:00,73.75,74.13,73.74,74.04,24511.0,71.3688,71.7365,71.3591,71.6494,24511.0
2022-04-19 11:30:00,74.0,74.16,73.97,74.01,21851.0,71.6107,71.7655,71.5817,71.6204,21851.0
2022-04-19 11:35:00,74.0,74.12,73.99,74.11,8838.0,71.6107,71.7268,71.601,71.7172,8838.0
2022-04-19 11:40:00,74.09,74.09,73.93,74.06,6073.0,71.6978,71.6978,71.543,71.6688,6073.0
2022-04-19 11:45:00,74.08,74.14,73.96,73.96,10202.0,71.6881,71.7462,71.572,71.572,10202.0
2022-04-19 11:50:00,73.93,74.06,73.93,74.06,7898.0,71.543,71.6688,71.543,71.6688,7898.0
2022-04-19 11:55:00,74.02,74.03,73.84,73.91,7600.0,71.6301,71.6397,71.4559,71.5236,7600.0
2022-04-19 12:00:00,73.89,73.94,73.82,73.89,12908.0,71.5043,71.5526,71.4365,71.5043,12908.0
2022-04-19 12:05:00,73.91,73.99,73.9,73.92,11805.0,71.5236,71.601,71.5139,71.5333,11805.0
2022-04-19 12:10:00,73.91,74.0,73.9,73.96,16110.0,71.5236,71.6107,71.5139,71.572,16110.0
2022-04-19 12:15:00,73.96,74.21,73.93,74.19,15720.0,71.572,71.8139,71.543,71.7946,15720.0
2022-04-19 12:20:00,74.22,74.23,74.05,74.1,13227.0,71.8236,71.8333,71.6591,71.7075,13227.0
2022-04-19 12:25:00,74.09,74.15,74.01,74.04,9169.0,71.6978,71.7559,71.6204,71.6494,9169.0
2022-04-19 12:30:00,74.06,74.1,73.95,74.06,13738.0,71.6688,71.7075,71.5623,71.6688,13738.0
2022-04-19 12:35:00,74.06,74.08,73.99,73.99,17988.0,71.6688,71.6881,71.601,71.601,17988.0
2022-04-19 12:40:00,73.95,73.99,73.87,73.9,8618.0,71.5623,71.601,71.4849,71.5139,8618.0
2022-04-19 12:45:00,73.9,74.02,73.84,73.95,9943.0,71.5139,71.6301,71.4559,71.5623,9943.0
2022-04-19 12:50:00,73.97,74.03,73.96,73.99,11628.0,71.5817,71.6397,71.572,71.601,11628.0
2022-04-19 12:55:00,74.0,74.03,73.84,73.85,14444.0,71.6107,71.6397,71.4559,71.4655,14444.0
2022-04-19 13:00:00,73.87,73.9,73.81,73.89,14264.0,71.4849,71.5139,71.4268,71.5043,14264.0
2022-04-19 13:05:00,73.9,74.0,73.89,73.92,22645.0,71.5139,71.6107,71.5043,71.5333,22645.0
2022-04-19 13:10:00,73.89,73.94,73.76,73.78,12491.0,71.5043,71.5526,71.3785,71.3978,12491.0
2022-04-19 13:15:00,73.76,73.91,73.75,73.9,8902.0,71.3785,71.5236,71.3688,71.5139,8902.0
2022-04-19 13:20:00,73.9,73.93,73.74,73.77,12043.0,71.5139,71.543,71.3591,71.3881,12043.0
2022-04-19 13:25:00,73.74,73.77,73.6,73.74,10839.0,71.3591,71.3881,71.2236,71.3591,10839.0
2022-04-19 13:30:00,73.68,73.91,73.66,73.9,9057.0,71.301,71.5236,71.2817,71.5139,9057.0
2022-04-19 13:35:00,73.88,74.01,73.84,74.01,7502.0,71.4946,71.6204,71.4559,71.6204,7502.0
2022-04-19 13:40:00,74.0,74.01,73.85,73.87,12027.0,71.6107,71.6204,71.4655,71.4849,12027.0
2022-04-19 13:45:00,73.87,74.06,73.75,74.04,13891.0,71.4849,71.6688,71.3688,71.6494,13891.0
2022-04-19 13:50:00,74.08,74.19,74.07,74.14,13813.0,71.6881,71.7946,71.6784,71.7462,13813.0
2022-04-19 13:55:00,74.13,74.16,74.03,74.06,13901.0,71.7365,71.7655,71.6397,71.6688,13901.0
2022-04-19 14:00:00,74.06,74.11,74.02,74.06,6954.0,71.6688,71.7172,71.6301,71.6688,6954.0
2022-04-19 14:05:00,74.11,74.15,74.03,74.08,6524.0,71.7172,71.7559,71.6397,71.6881,6524.0
2022-04-19 14:10:00,74.08,74.08,73.9,73.94,10232.0,71.6881,71.6881,71.5139,71.5526,10232.0
2022-04-19 14:15:00,73.92,73.94,73.81,73.81,8775.0,71.5333,71.5526,71.4268,71.4268,8775.0
2022-04-19 14:20:00,73.87,73.98,73.84,73.97,7696.0,71.4849,71.5913,71.4559,71.5817,7696.0
2022-04-19 14:25:00,73.9,73.95,73.81,73.94,7026.0,71.5139,71.5623,71.4268,71.5526,7026.0
2022-04-19 14:30:00,73.97,74.0,73.8,73.81,9658.0,71.5817,71.6107,71.4172,71.4268,9658.0
2022-04-19 14:35:00,73.82,73.99,73.81,73.99,10769.0,71.4365,71.601,71.4268,71.601,10769.0
2022-04-19 14:40:00,74.0,74.15,73.97,74.07,6903.0,71.6107,71.7559,71.5817,71.6784,6903.0
2022-04-19 14:45:00,74.07,74.07,73.99,74.01,12352.0,71.6784,71.6784,71.601,71.6204,12352.0
2022-04-19 14:50:00,74.04,74.07,73.97,74.05,25104.0,71.6494,71.6784,71.5817,71.6591,25104.0
2022-04-19 14:55:00,74.06,74.07,73.99,74.03,17931.0,71.6688,71.6784,71.601,71.6397,17931.0
2022-04-19 15:00:00,74.03,74.07,73.98,73.98,16958.0,71.6397,71.6784,71.5913,71.5913,16958.0
2022-04-19 15:05:00,74.0,74.18,73.99,74.13,18778.0,71.6107,71.7849,71.601,71.7365,18778.0
2022-04-19 15:10:00,74.13,74.26,74.11,74.21,25574.0,71.7365,71.8623,71.7172,71.8139,25574.0
2022-04-19 15:15:00,74.18,74.25,74.12,74.22,21588.0,71.7849,71.8526,71.7268,71.8236,21588.0
2022-04-19 15:20:00,74.22,74.28,74.17,74.24,27185.0,71.8236,71.8817,71.7752,71.843,27185.0
2022-04-19 15:25:00,74.23,74.29,74.2,74.25,26356.0,71.8333,71.8913,71.8042,71.8526,26356.0
2022-04-19 15:30:00,74.26,74.43,74.25,74.37,45706.0,71.8623,72.0268,71.8526,71.9688,45706.0
2022-04-19 15:35:00,74.34,74.38,74.22,74.31,27535.0,71.9397,71.9784,71.8236,71.9107,27535.0
2022-04-19 15:40:00,74.33,74.34,74.15,74.16,25686.0,71.93,71.9397,71.7559,71.7655,25686.0
2022-04-19 15:45:00,74.16,74.16,73.97,73.98,45738.0,71.7655,71.7655,71.5817,71.5913,45738.0
2022-04-19 15:50:00,73.99,74.24,73.98,74.15,68555.0,71.601,71.843,71.5913,71.7559,68555.0
2022-04-19 15:55:00,74.14,74.15,73.97,74.12,168663.0,71.7462,71.7559,71.5817,71.7268,168663.0
2022-04-20 09:30:00,74.61,75.31,74.51,75.12,99558.0,72.201,72.8784,72.1042,72.6945,99558.0
2022-04-20 09:35:00,75.34,76.2,75.22,76.09,53085.0,72.9074,73.7397,72.7913,73.6332,53085.0
2022-04-20 09:40:00,76.18,76.35,75.0,75.41,65869.0,73.7203,73.8848,72.5784,72.9752,65869.0
2022-04-20 09:45:00,75.39,75.54,75.16,75.21,55747.0,72.9558,73.101,72.7332,72.7816,55747.0
2022-04-20 09:50:00,75.21,75.38,75.11,75.22,61587.0,72.7816,72.9461,72.6849,72.7913,61587.0
2022-04-20 09:55:00,75.2,75.25,74.95,75.09,19115.0,72.772,72.8203,72.53,72.6655,19115.0
2022-04-20 10:00:00,75.12,75.14,74.74,74.9,26499.0,72.6945,72.7139,72.3268,72.4816,26499.0
2022-04-20 10:05:00,74.9,75.13,74.73,75.05,32567.0,72.4816,72.7042,72.3171,72.6268,32567.0
2022-04-20 10:10:00,75.07,75.1,74.62,74.71,28797.0,72.6462,72.6752,72.2107,72.2978,28797.0
2022-04-20 10:15:00,74.69,74.85,74.6,74.78,25950.0,72.2784,72.4333,72.1913,72.3655,25950.0
2022-04-20 10:20:00,74.76,74.87,74.48,74.49,20977.0,72.3462,72.4526,72.0752,72.0849,20977.0
2022-04-20 10:25:00,74.47,74.58,74.26,74.52,16817.0,72.0655,72.172,71.8623,72.1139,16817.0
2022-04-20 10:30:00,74.57,74.89,74.4,74.84,22022.0,72.1623,72.472,71.9978,72.4236,22022.0
2022-04-20 10:35:00,74.91,74.93,74.74,74.81,25777.0,72.4913,72.5107,72.3268,72.3945,25777.0
2022-04-20 10:40:00,74.83,75.0,74.79,74.98,28903.0,72.4139,72.5784,72.3752,72.5591,28903.0
2022-04-20 10:45:00,75.0,75.05,74.9,74.97,27075.0,72.5784,72.6268,72.4816,72.5494,27075.0
2022-04-20 10:50:00,74.97,75.3,74.91,75.3,41771.0,72.5494,72.8687,72.4913,72.8687,41771.0
2022-04-20 10:55:00,75.31,75.43,75.19,75.19,20000.0,72.8784,72.9945,72.7623,72.7623,20000.0
2022-04-20 11:00:00,75.23,75.24,75.02,75.19,23134.0,72.801,72.8107,72.5978,72.7623,23134.0
2022-04-20 11:05:00,75.17,75.35,75.1,75.17,9826.0,72.7429,72.9171,72.6752,72.7429,9826.0
2022-04-20 11:10:00,75.17,75.23,74.92,75.03,15294.0,72.7429,72.801,72.501,72.6074,15294.0
2022-04-20 11:15:00,75.05,75.17,74.97,75.06,23604.0,72.6268,72.7429,72.5494,72.6365,23604.0
2022-04-20 11:20:00,75.08,75.1,74.87,74.94,12493.0,72.6558,72.6752,72.4526,72.5204,12493.0
2022-04-20 11:25:00,74.92,75.07,74.89,75.07,17785.0,72.501,72.6462,72.472,72.6462,17785.0
2022-04-20 11:30:00,75.06,75.2,75.02,75.15,14802.0,72.6365,72.772,72.5978,72.7236,14802.0
2022-04-20 11:35:00,75.15,75.27,75.14,75.17,14689.0,72.7236,72.8397,72.7139,72.7429,14689.0
2022-04-20 11:40:00,75.15,75.25,75.13,75.21,12405.0,72.7236,72.8203,72.7042,72.7816,12405.0
2022-04-20 11:45:00,75.22,75.26,74.99,75.03,12037.0,72.7913,72.83,72.5687,72.6074,12037.0
2022-04-20 11:50:00,75.03,75.43,75.02,75.39,38189.0,72.6074,72.9945,72.5978,72.9558,38189.0
2022-04-20 11:55:00,75.39,75.55,75.38,75.54,15953.0,72.9558,73.1107,72.9461,73.101,15953.0
2022-04-20 12:00:00,75.55,75.62,75.42,75.5,17745.0,73.1107,73.1784,72.9849,73.0623,17745.0
2022-04-20 12:05:00,75.53,75.54,75.26,75.3,13853.0,73.0913,73.101,72.83,72.8687,13853.0
2022-04-20 12:10:00,75.3,75.32,75.07,75.19,24215.0,72.8687,72.8881,72.6462,72.7623,24215.0
2022-04-20 12:15:00,75.19,75.3,75.15,75.3,10620.0,72.7623,72.8687,72.7236,72.8687,10620.0
2022-04-20 12:20:00,75.29,75.41,75.25,75.34,10049.0,72.8591,72.9752,72.8203,72.9074,10049.0
2022-04-20 12:25:00,75.33,75.38,75.16,75.2,6994.0,72.8978,72.9461,72.7332,72.772,6994.0
2022-04-20 12:30:00,75.17,75.33,75.16,75.31,9933.0,72.7429,72.8978,72.7332,72.8784,9933.0
2022-04-20 12:35:00,75.29,75.31,75.23,75.26,9520.0,72.8591,72.8784,72.801,72.83,9520.0
2022-04-20 12:40:00,75.24,75.25,75.05,75.13,8523.0,72.8107,72.8203,72.6268,72.7042,8523.0
2022-04-20 12:45:00,75.11,75.2,75.07,75.15,9819.0,72.6849,72.772,72.6462,72.7236,9819.0
2022-04-20 12:50:00,75.17,75.28,75.14,75.19,6868.0,72.7429,72.8494,72.7139,72.7623,6868.0
2022-04-20 12:55:00,75.19,75.23,75.13,75.15,6226.0,72.7623,72.801,72.7042,72.7236,6226.0
2022-04-20 13:00:00,75.16,75.28,75.14,75.26,7830.0,72.7332,72.8494,72.7139,72.83,7830.0
2022-04-20 13:05:00,75.25,75.28,74.92,75.02,12493.0,72.8203,72.8494,72.501,72.5978,12493.0
2022-04-20 13:10:00,75.01,75.26,74.98,75.26,16762.0,72.5881,72.83,72.5591,72.83,16762.0
2022-04-20 13:15:00,75.28,75.35,75.23,75.28,16307.0,72.8494,72.9171,72.801,72.8494,16307.0
2022-04-20 13:20:00,75.28,75.28,75.2,75.22,9831.0,72.8494,72.8494,72.772,72.7913,9831.0
2022-04-20 13:25:00,75.23,75.24,75.06,75.09,8890.0,72.801,72.8107,72.6365,72.6655,8890.0
2022-04-20 13:30:00,75.06,75.14,75.0,75.06,13868.0,72.6365,72.7139,72.5784,72.6365,13868.0
2022-04-20 13:35:00,75.09,75.11,74.95,74.96,8716.0,72.6655,72.6849,72.53,72.5397,8716.0
2022-04-20 13:40:00,74.94,75.07,74.92,75.06,7203.0,72.5204,72.6462,72.501,72.6365,7203.0
2022-04-20 13:45:00,75.07,75.17,74.97,75.0,10675.0,72.6462,72.7429,72.5494,72.5784,10675.0
2022-04-20 13:50:00,74.98,75.06,74.94,74.96,11881.0,72.5591,72.6365,72.5204,72.5397,11881.0
2022-04-20 13:55:00,74.95,75.01,74.93,74.98,7842.0,72.53,72.5881,72.5107,72.5591,7842.0
2022-04-20 14:00:00,74.98,75.08,74.98,75.04,8137.0,72.5591,72.6558,72.5591,72.6171,8137.0
2022-04-20 14:05:00,75.04,75.06,74.9,74.94,5998.0,72.6171,72.6365,72.4816,72.5204,5998.0
2022-04-20 14:10:00,74.93,74.93,74.76,74.76,41145.0,72.5107,72.5107,72.3462,72.3462,41145.0
2022-04-20 14:15:00,74.79,74.79,74.59,74.65,7918.0,72.3752,72.3752,72.1817,72.2397,7918.0
2022-04-20 14:20:00,74.64,74.97,74.55,74.67,31948.0,72.23,72.5494,72.1429,72.2591,31948.0
2022-04-20 14:25:00,74.68,74.68,74.55,74.63,6814.0,72.2687,72.2687,72.1429,72.2204,6814.0
2022-04-20 14:30:00,74.62,74.74,74.59,74.74,5308.0,72.2107,72.3268,72.1817,72.3268,5308.0
2022-04-20 14:35:00,74.72,74.73,74.5,74.55,6605.0,72.3075,72.3171,72.0946,72.1429,6605.0
2022-04-20 14:40:00,74.55,74.69,74.51,74.67,6020.0,72.1429,72.2784,72.1042,72.2591,6020.0
2022-04-20 14:45:00,74.68,74.82,74.59,74.78,9463.0,72.2687,72.4042,72.1817,72.3655,9463.0
2022-04-20 14:50:00,74.8,74.8,74.58,74.59,9635.0,72.3849,72.3849,72.172,72.1817,9635.0
2022-04-20 14:55:00,74.57,74.66,74.53,74.66,8299.0,72.1623,72.2494,72.1236,72.2494,8299.0
2022-04-20 15:00:00,74.64,74.77,74.62,74.74,6866.0,72.23,72.3558,72.2107,72.3268,6866.0
2022-04-20 15:05:00,74.72,74.73,74.6,74.72,8197.0,72.3075,72.3171,72.1913,72.3075,8197.0
2022-04-20 15:10:00,74.75,74.78,74.67,74.76,14175.0,72.3365,72.3655,72.2591,72.3462,14175.0
2022-04-20 15:15:00,74.77,74.87,74.75,74.81,7350.0,72.3558,72.4526,72.3365,72.3945,7350.0
2022-04-20 15:20:00,74.8,74.96,74.78,74.93,10980.0,72.3849,72.5397,72.3655,72.5107,10980.0
2022-04-20 15:25:00,74.97,74.98,74.91,74.95,15658.0,72.5494,72.5591,72.4913,72.53,15658.0
2022-04-20 15:30:00,74.94,74.96,74.78,74.78,28980.0,72.5204,72.5397,72.3655,72.3655,28980.0
2022-04-20 15:35:00,74.79,74.85,74.69,74.84,20879.0,72.3752,72.4333,72.2784,72.4236,20879.0
2022-04-20 15:40:00,74.83,74.84,74.75,74.84,34229.0,72.4139,72.4236,72.3365,72.4236,34229.0
2022-04-20 15:45:00,74.86,75.03,74.83,74.96,30534.0,72.4429,72.6074,72.4139,72.5397,30534.0
2022-04-20 15:50:00,74.99,75.02,74.64,74.66,32884.0,72.5687,72.5978,72.23,72.2494,32884.0
2022-04-20 15:55:00,74.67,74.69,74.55,74.6,74982.0,72.2591,72.2784,72.1429,72.1913,74982.0
2022-04-21 09:30:00,76.15,76.39,75.59,75.86,60958.0,73.6913,73.9235,73.1494,73.4106,60958.0
2022-04-21 09:35:00,75.88,75.92,75.37,75.44,33088.0,73.43,73.4687,72.9365,73.0042,33088.0
2022-04-21 09:40:00,75.42,75.94,75.05,75.83,40814.0,72.9849,73.4881,72.6268,73.3816,40814.0
2022-04-21 09:45:00,75.76,75.9,75.26,75.4,43610.0,73.3139,73.4494,72.83,72.9655,43610.0
2022-04-21 09:50:00,75.48,76.43,75.48,76.41,41168.0,73.0429,73.9622,73.0429,73.9429,41168.0
2022-04-21 09:55:00,76.47,76.51,76.22,76.34,34218.0,74.001,74.0397,73.759,73.8751,34218.0
2022-04-21 10:00:00,76.32,76.32,75.47,75.53,45558.0,73.8558,73.8558,73.0332,73.0913,45558.0
2022-04-21 10:05:00,75.56,75.56,75.06,75.16,46147.0,73.1203,73.1203,72.6365,72.7332,46147.0
2022-04-21 10:10:00,75.16,75.39,74.96,75.0,32150.0,72.7332,72.9558,72.5397,72.5784,32150.0
2022-04-21 10:15:00,75.0,75.0,74.38,74.4,45942.0,72.5784,72.5784,71.9784,71.9978,45942.0
2022-04-21 10:20:00,74.34,74.54,74.16,74.5,32937.0,71.9397,72.1333,71.7655,72.0946,32937.0
2022-04-21 10:25:00,74.48,74.84,74.46,74.81,23799.0,72.0752,72.4236,72.0558,72.3945,23799.0
2022-04-21 10:30:00,74.84,74.92,74.63,74.74,21392.0,72.4236,72.501,72.2204,72.3268,21392.0
2022-04-21 10:35:00,74.78,74.83,74.52,74.8,22720.0,72.3655,72.4139,72.1139,72.3849,22720.0
2022-04-21 10:40:00,74.78,74.87,74.64,74.78,14515.0,72.3655,72.4526,72.23,72.3655,14515.0
2022-04-21 10:45:00,74.75,74.84,74.35,74.45,10345.0,72.3365,72.4236,71.9494,72.0462,10345.0
2022-04-21 10:50:00,74.45,74.56,74.34,74.45,8071.0,72.0462,72.1526,71.9397,72.0462,8071.0
2022-04-21 10:55:00,74.49,74.59,74.38,74.57,6635.0,72.0849,72.1817,71.9784,72.1623,6635.0
2022-04-21 11:00:00,74.57,74.6,74.4,74.51,7797.0,72.1623,72.1913,71.9978,72.1042,7797.0
2022-04-21 11:05:00,74.57,74.57,74.23,74.35,12938.0,72.1623,72.1623,71.8333,71.9494,12938.0
2022-04-21 11:10:00,74.4,74.49,74.35,74.41,8894.0,71.9978,72.0849,71.9494,72.0075,8894.0
2022-04-21 11:15:00,74.42,74.45,74.28,74.37,8396.0,72.0171,72.0462,71.8817,71.9688,8396.0
2022-04-21 11:20:00,74.39,74.48,74.29,74.42,8203.0,71.9881,72.0752,71.8913,72.0171,8203.0
2022-04-21 11:25:00,74.46,74.5,74.36,74.4,4522.0,72.0558,72.0946,71.9591,71.9978,4522.0
2022-04-21 11:30:00,74.39,74.46,74.21,74.23,15941.0,71.9881,72.0558,71.8139,71.8333,15941.0
2022-04-21 11:35:00,74.25,74.3,73.99,74.07,19528.0,71.8526,71.901,71.601,71.6784,19528.0
2022-04-21 11:40:00,74.03,74.04,73.88,73.92,12319.0,71.6397,71.6494,71.4946,71.5333,12319.0
2022-04-21 11:45:00,73.94,74.05,73.81,74.05,7510.0,71.5526,71.6591,71.4268,71.6591,7510.0
2022-04-21 11:50:00,74.06,74.22,74.03,74.07,10184.0,71.6688,71.8236,71.6397,71.6784,10184.0
2022-04-21 11:55:00,74.06,74.06,73.9,73.97,5207.0,71.6688,71.6688,71.5139,71.5817,5207.0
2022-04-21 12:00:00,73.97,74.13,73.61,73.84,27485.0,71.5817,71.7365,71.2333,71.4559,27485.0
2022-04-21 12:05:00,73.82,73.9,73.68,73.8,9880.0,71.4365,71.5139,71.301,71.4172,9880.0
2022-04-21 12:10:00,73.79,73.94,73.74,73.75,8741.0,71.4075,71.5526,71.3591,71.3688,8741.0
2022-04-21 12:15:00,73.71,73.87,73.68,73.77,16163.0,71.3301,71.4849,71.301,71.3881,16163.0
2022-04-21 12:20:00,73.74,73.8,73.65,73.65,7569.0,71.3591,71.4172,71.272,71.272,7569.0
2022-04-21 12:25:00,73.57,73.83,73.57,73.72,10053.0,71.1946,71.4462,71.1946,71.3397,10053.0
2022-04-21 12:30:00,73.73,73.84,73.72,73.83,3378.0,71.3494,71.4559,71.3397,71.4462,3378.0
2022-04-21 12:35:00,73.84,73.9,73.7,73.7,9846.0,71.4559,71.5139,71.3204,71.3204,9846.0
2022-04-21 12:40:00,73.75,73.87,73.75,73.87,10156.0,71.3688,71.4849,71.3688,71.4849,10156.0
2022-04-21 12:45:00,73.9,73.91,73.79,73.87,5791.0,71.5139,71.5236,71.4075,71.4849,5791.0
2022-04-21 12:50:00,73.86,73.96,73.79,73.88,5650.0,71.4752,71.572,71.4075,71.4946,5650.0
2022-04-21 12:55:00,73.89,73.89,73.77,73.82,7454.0,71.5043,71.5043,71.3881,71.4365,7454.0
2022-04-21 13:00:00,73.77,73.85,73.65,73.66,23746.0,71.3881,71.4655,71.272,71.2817,23746.0
2022-04-21 13:05:00,73.65,73.65,73.5,73.54,16762.0,71.272,71.272,71.1268,71.1656,16762.0
2022-04-21 13:10:00,73.53,73.54,73.31,73.31,17831.0,71.1559,71.1656,70.943,70.943,17831.0
2022-04-21 13:15:00,73.31,73.33,73.01,73.19,41204.0,70.943,70.9623,70.6527,70.8269,41204.0
2022-04-21 13:20:00,73.17,73.65,73.13,73.48,14442.0,70.8075,71.272,70.7688,71.1075,14442.0
2022-04-21 13:25:00,73.42,73.61,73.41,73.54,15641.0,71.0494,71.2333,71.0398,71.1656,15641.0
2022-04-21 13:30:00,73.53,73.73,73.52,73.56,10923.0,71.1559,71.3494,71.1462,71.1849,10923.0
2022-04-21 13:35:00,73.52,73.55,73.35,73.42,19796.0,71.1462,71.1752,70.9817,71.0494,19796.0
2022-04-21 13:40:00,73.4,73.62,73.34,73.54,19051.0,71.0301,71.243,70.972,71.1656,19051.0
2022-04-21 13:45:00,73.51,73.76,73.47,73.63,13596.0,71.1365,71.3785,71.0978,71.2526,13596.0
2022-04-21 13:50:00,73.6,73.6,73.39,73.39,7216.0,71.2236,71.2236,71.0204,71.0204,7216.0
2022-04-21 13:55:00,73.41,73.43,73.34,73.39,13209.0,71.0398,71.0591,70.972,71.0204,13209.0
2022-04-21 14:00:00,73.38,73.38,72.91,73.0,28077.0,71.0107,71.0107,70.5559,70.643,28077.0
2022-04-21 14:05:00,72.98,73.21,72.91,73.0,41441.0,70.6236,70.8462,70.5559,70.643,41441.0
2022-04-21 14:10:00,73.01,73.09,72.95,73.05,11773.0,70.6527,70.7301,70.5946,70.6914,11773.0
2022-04-21 14:15:00,73.04,73.19,72.95,73.06,7888.0,70.6817,70.8269,70.5946,70.7011,7888.0
2022-04-21 14:20:00,73.06,73.17,72.98,73.0,7427.0,70.7011,70.8075,70.6236,70.643,7427.0
2022-04-21 14:25:00,73.03,73.15,72.97,73.11,6967.0,70.672,70.7881,70.614,70.7494,6967.0
2022-04-21 14:30:00,73.05,73.29,72.99,73.29,11564.0,70.6914,70.9236,70.6333,70.9236,11564.0
2022-04-21 14:35:00,73.29,73.48,73.15,73.15,8987.0,70.9236,71.1075,70.7881,70.7881,8987.0
2022-04-21 14:40:00,73.18,73.27,73.12,73.13,14823.0,70.8172,70.9043,70.7591,70.7688,14823.0
2022-04-21 14:45:00,73.12,73.13,72.96,73.01,9447.0,70.7591,70.7688,70.6043,70.6527,9447.0
2022-04-21 14:50:00,73.04,73.05,72.95,73.01,13154.0,70.6817,70.6914,70.5946,70.6527,13154.0
2022-04-21 14:55:00,72.99,73.11,72.93,73.05,17467.0,70.6333,70.7494,70.5753,70.6914,17467.0
2022-04-21 15:00:00,73.03,73.08,72.94,72.97,11336.0,70.672,70.7204,70.5849,70.614,11336.0
2022-04-21 15:05:00,72.98,73.05,72.84,72.92,21882.0,70.6236,70.6914,70.4882,70.5656,21882.0
2022-04-21 15:10:00,72.92,73.0,72.9,72.98,12759.0,70.5656,70.643,70.5462,70.6236,12759.0
2022-04-21 15:15:00,72.98,73.08,72.9,73.05,18915.0,70.6236,70.7204,70.5462,70.6914,18915.0
2022-04-21 15:20:00,73.05,73.17,73.03,73.17,12135.0,70.6914,70.8075,70.672,70.8075,12135.0
2022-04-21 15:25:00,73.17,73.49,73.08,73.47,22554.0,70.8075,71.1172,70.7204,71.0978,22554.0
2022-04-21 15:30:00,73.44,73.49,73.22,73.23,17357.0,71.0688,71.1172,70.8559,70.8656,17357.0
2022-04-21 15:35:00,73.22,73.24,73.11,73.14,15621.0,70.8559,70.8752,70.7494,70.7785,15621.0
2022-04-21 15:40:00,73.17,73.3,73.12,73.23,33179.0,70.8075,70.9333,70.7591,70.8656,33179.0
2022-04-21 15:45:00,73.23,73.27,73.01,73.01,22725.0,70.8656,70.9043,70.6527,70.6527,22725.0
2022-04-21 15:50:00,73.02,73.46,73.02,73.37,63290.0,70.6623,71.0881,70.6623,71.001,63290.0
2022-04-21 15:55:00,73.37,73.4,73.23,73.3,93489.0,71.001,71.0301,70.8656,70.9333,93489.0
2022-04-22 09:30:00,73.13,73.13,71.94,72.23,55690.0,70.7688,70.7688,69.6172,69.8979,55690.0
2022-04-22 09:35:00,72.13,72.51,72.01,72.51,12899.0,69.8011,70.1688,69.685,70.1688,12899.0
2022-04-22 09:40:00,72.5,72.63,72.14,72.29,20137.0,70.1591,70.2849,69.8108,69.9559,20137.0
2022-04-22 09:45:00,72.2,72.44,72.09,72.41,14678.0,69.8688,70.1011,69.7624,70.072,14678.0
2022-04-22 09:50:00,72.4,72.45,72.2,72.3,11345.0,70.0624,70.1107,69.8688,69.9656,11345.0
2022-04-22 09:55:00,72.33,72.39,72.22,72.38,10963.0,69.9946,70.0527,69.8882,70.043,10963.0
2022-04-22 10:00:00,72.43,72.77,72.4,72.56,19027.0,70.0914,70.4204,70.0624,70.2172,19027.0
2022-04-22 10:05:00,72.58,72.89,72.55,72.71,19483.0,70.2366,70.5365,70.2075,70.3624,19483.0
2022-04-22 10:10:00,72.63,72.81,72.37,72.42,14639.0,70.2849,70.4591,70.0333,70.0817,14639.0
2022-04-22 10:15:00,72.46,72.49,72.25,72.45,10880.0,70.1204,70.1495,69.9172,70.1107,10880.0
2022-04-22 10:20:00,72.45,72.47,72.19,72.33,14082.0,70.1107,70.1301,69.8591,69.9946,14082.0
2022-04-22 10:25:00,72.29,72.45,72.17,72.23,11161.0,69.9559,70.1107,69.8398,69.8979,11161.0
2022-04-22 10:30:00,72.22,72.33,72.05,72.25,10199.0,69.8882,69.9946,69.7237,69.9172,10199.0
2022-04-22 10:35:00,72.28,72.58,72.27,72.35,15450.0,69.9462,70.2366,69.9366,70.014,15450.0
2022-04-22 10:40:00,72.3,72.34,72.15,72.28,9441.0,69.9656,70.0043,69.8204,69.9462,9441.0
2022-04-22 10:45:00,72.32,72.49,72.15,72.15,16927.0,69.9849,70.1495,69.8204,69.8204,16927.0
2022-04-22 10:50:00,72.15,72.18,72.04,72.09,21706.0,69.8204,69.8495,69.714,69.7624,21706.0
2022-04-22 10:55:00,72.1,72.25,72.09,72.09,16971.0,69.772,69.9172,69.7624,69.7624,16971.0
2022-04-22 11:00:00,72.11,72.24,72.01,72.1,15671.0,69.7817,69.9075,69.685,69.772,15671.0
2022-04-22 11:05:00,72.08,72.48,72.07,72.42,14725.0,69.7527,70.1398,69.743,70.0817,14725.0
2022-04-22 11:10:00,72.42,72.42,72.28,72.37,9717.0,70.0817,70.0817,69.9462,70.0333,9717.0
2022-04-22 11:15:00,72.38,72.43,72.28,72.36,8955.0,70.043,70.0914,69.9462,70.0237,8955.0
2022-04-22 11:20:00,72.39,72.48,72.17,72.17,14559.0,70.0527,70.1398,69.8398,69.8398,14559.0
2022-04-22 11:25:00,72.19,72.31,72.17,72.25,11995.0,69.8591,69.9753,69.8398,69.9172,11995.0
2022-04-22 11:30:00,72.23,72.31,72.16,72.2,11938.0,69.8979,69.9753,69.8301,69.8688,11938.0
2022-04-22 11:35:00,72.18,72.2,72.03,72.05,13164.0,69.8495,69.8688,69.7043,69.7237,13164.0
2022-04-22 11:40:00,72.06,72.11,71.85,71.85,9729.0,69.7333,69.7817,69.5301,69.5301,9729.0
2022-04-22 11:45:00,71.86,71.98,71.82,71.85,19083.0,69.5398,69.6559,69.5011,69.5301,19083.0
2022-04-22 11:50:00,71.85,71.92,71.73,71.76,12643.0,69.5301,69.5979,69.414,69.443,12643.0
2022-04-22 11:55:00,71.74,71.78,71.68,71.69,11933.0,69.4237,69.4624,69.3656,69.3753,11933.0
2022-04-22 12:00:00,71.64,71.72,71.58,71.65,10966.0,69.3269,69.4043,69.2688,69.3366,10966.0
2022-04-22 12:05:00,71.66,71.77,71.6,71.65,10915.0,69.3463,69.4527,69.2882,69.3366,10915.0
2022-04-22 12:10:00,71.66,71.75,71.6,71.75,10102.0,69.3463,69.4333,69.2882,69.4333,10102.0
2022-04-22 12:15:00,71.74,71.8,71.7,71.76,5047.0,69.4237,69.4817,69.385,69.443,5047.0
2022-04-22 12:20:00,71.75,71.89,71.75,71.82,4257.0,69.4333,69.5688,69.4333,69.5011,4257.0
2022-04-22 12:25:00,71.8,71.87,71.71,71.75,5790.0,69.4817,69.5495,69.3946,69.4333,5790.0
2022-04-22 12:30:00,71.75,71.89,71.75,71.86,6447.0,69.4333,69.5688,69.4333,69.5398,6447.0
2022-04-22 12:35:00,71.84,71.98,71.84,71.88,6706.0,69.5204,69.6559,69.5204,69.5592,6706.0
2022-04-22 12:40:00,71.9,71.92,71.84,71.91,5975.0,69.5785,69.5979,69.5204,69.5882,5975.0
2022-04-22 12:45:00,71.94,72.03,71.84,71.97,6607.0,69.6172,69.7043,69.5204,69.6462,6607.0
2022-04-22 12:50:00,71.94,71.97,71.75,71.75,25547.0,69.6172,69.6462,69.4333,69.4333,25547.0
2022-04-22 12:55:00,71.73,71.8,71.67,71.72,10344.0,69.414,69.4817,69.3559,69.4043,10344.0
2022-04-22 13:00:00,71.75,71.79,71.61,71.63,5223.0,69.4333,69.4721,69.2979,69.3172,5223.0
2022-04-22 13:05:00,71.61,71.79,71.61,71.74,20515.0,69.2979,69.4721,69.2979,69.4237,20515.0
2022-04-22 13:10:00,71.73,71.8,71.69,71.73,20119.0,69.414,69.4817,69.3753,69.414,20119.0
2022-04-22 13:15:00,71.7,71.78,71.65,71.71,7807.0,69.385,69.4624,69.3366,69.3946,7807.0
2022-04-22 13:20:00,71.68,71.68,71.38,71.46,13575.0,69.3656,69.3656,69.0753,69.1527,13575.0
2022-04-22 13:25:00,71.42,71.57,71.38,71.52,11354.0,69.114,69.2592,69.0753,69.2108,11354.0
2022-04-22 13:30:00,71.5,71.57,71.45,71.48,9354.0,69.1914,69.2592,69.143,69.1721,9354.0
2022-04-22 13:35:00,71.45,71.59,71.44,71.55,6500.0,69.143,69.2785,69.1334,69.2398,6500.0
2022-04-22 13:40:00,71.54,71.54,71.38,71.49,12385.0,69.2301,69.2301,69.0753,69.1817,12385.0
2022-04-22 13:45:00,71.47,71.5,71.41,71.42,7231.0,69.1624,69.1914,69.1043,69.114,7231.0
2022-04-22 13:50:00,71.41,71.45,71.33,71.33,10112.0,69.1043,69.143,69.0269,69.0269,10112.0
2022-04-22 13:55:00,71.32,71.34,71.2,71.23,15713.0,69.0172,69.0366,68.9011,68.9301,15713.0
2022-04-22 14:00:00,71.22,71.28,71.16,71.28,17239.0,68.9205,68.9785,68.8624,68.9785,17239.0
2022-04-22 14:05:00,71.29,71.43,71.29,71.37,8021.0,68.9882,69.1237,68.9882,69.0656,8021.0
2022-04-22 14:10:00,71.37,71.42,71.15,71.18,33092.0,69.0656,69.114,68.8527,68.8818,33092.0
2022-04-22 14:15:00,71.17,71.48,71.14,71.47,9832.0,68.8721,69.1721,68.843,69.1624,9832.0
2022-04-22 14:20:00,71.45,71.55,71.34,71.34,16007.0,69.143,69.2398,69.0366,69.0366,16007.0
2022-04-22 14:25:00,71.3,71.4,71.27,71.27,17936.0,68.9979,69.0947,68.9688,68.9688,17936.0
2022-04-22 14:30:00,71.27,71.31,71.11,71.12,12622.0,68.9688,69.0076,68.814,68.8237,12622.0
2022-04-22 14:35:00,71.11,71.47,71.1,71.37,55173.0,68.814,69.1624,68.8043,69.0656,55173.0
2022-04-22 14:40:00,71.34,71.37,71.25,71.32,20873.0,69.0366,69.0656,68.9495,69.0172,20873.0
2022-04-22 14:45:00,71.36,71.39,71.32,71.36,13767.0,69.0559,69.085,69.0172,69.0559,13767.0
2022-04-22 14:50:00,71.34,71.43,71.33,71.34,8655.0,69.0366,69.1237,69.0269,69.0366,8655.0
2022-04-22 14:55:00,71.37,71.38,71.27,71.38,12837.0,69.0656,69.0753,68.9688,69.0753,12837.0
2022-04-22 15:00:00,71.41,71.43,71.14,71.18,32849.0,69.1043,69.1237,68.843,68.8818,32849.0
2022-04-22 15:05:00,71.16,71.27,71.13,71.23,15590.0,68.8624,68.9688,68.8334,68.9301,15590.0
2022-04-22 15:10:00,71.22,71.4,71.11,71.32,22472.0,68.9205,69.0947,68.814,69.0172,22472.0
2022-04-22 15:15:00,71.3,71.56,71.24,71.54,53658.0,68.9979,69.2495,68.9398,69.2301,53658.0
2022-04-22 15:20:00,71.54,71.59,71.39,71.45,41435.0,69.2301,69.2785,69.085,69.143,41435.0
2022-04-22 15:25:00,71.45,71.52,71.4,71.46,31899.0,69.143,69.2108,69.0947,69.1527,31899.0
2022-04-22 15:30:00,71.46,71.88,71.45,71.85,122341.0,69.1527,69.5592,69.143,69.5301,122341.0
2022-04-22 15:35:00,71.84,72.03,71.84,71.91,37746.0,69.5204,69.7043,69.5204,69.5882,37746.0
2022-04-22 15:40:00,71.91,71.97,71.76,71.83,30019.0,69.5882,69.6462,69.443,69.5108,30019.0
2022-04-22 15:45:00,71.81,71.83,71.6,71.62,42965.0,69.4914,69.5108,69.2882,69.3075,42965.0
2022-04-22 15:50:00,71.65,71.86,71.38,71.39,90549.0,69.3366,69.5398,69.0753,69.085,90549.0
2022-04-22 15:55:00,71.38,71.45,71.26,71.38,185937.0,69.0753,69.143,68.9592,69.0753,185937.0
2022-04-25 09:30:00,71.31,71.52,70.73,70.98,104328.0,69.0076,69.2108,68.4463,68.6882,104328.0
2022-04-25 09:35:00,70.98,72.05,70.98,72.0,82092.0,68.6882,69.7237,68.6882,69.6753,82092.0
2022-04-25 09:40:00,72.01,72.19,70.94,70.99,46856.0,69.685,69.8591,68.6495,68.6979,46856.0
2022-04-25 09:45:00,70.98,71.24,70.58,71.0,18750.0,68.6882,68.9398,68.3011,68.7076,18750.0
2022-04-25 09:50:00,71.01,71.75,70.9,70.92,61451.0,68.7172,69.4333,68.6108,68.6301,61451.0
2022-04-25 09:55:00,70.91,71.02,70.29,70.38,25952.0,68.6205,68.7269,68.0205,68.1076,25952.0
2022-04-25 10:00:00,70.36,70.82,70.31,70.82,16376.0,68.0882,68.5334,68.0398,68.5334,16376.0
2022-04-25 10:05:00,70.81,70.99,70.65,70.81,11001.0,68.5237,68.6979,68.3689,68.5237,11001.0
2022-04-25 10:10:00,70.83,70.88,70.39,70.5,13189.0,68.5431,68.5914,68.1173,68.2237,13189.0
2022-04-25 10:15:00,70.6,70.84,70.55,70.68,31971.0,68.3205,68.5527,68.2721,68.3979,31971.0
2022-04-25 10:20:00,70.68,70.68,70.16,70.65,33392.0,68.3979,68.3979,67.8947,68.3689,33392.0
2022-04-25 10:25:00,70.65,71.04,70.52,70.59,36578.0,68.3689,68.7463,68.2431,68.3108,36578.0
2022-04-25 10:30:00,70.59,71.01,70.56,70.93,28713.0,68.3108,68.7172,68.2818,68.6398,28713.0
2022-04-25 10:35:00,70.9,71.02,70.71,70.85,26567.0,68.6108,68.7269,68.4269,68.5624,26567.0
2022-04-25 10:40:00,70.82,71.25,70.81,71.23,14233.0,68.5334,68.9495,68.5237,68.9301,14233.0
2022-04-25 10:45:00,71.23,71.37,71.17,71.33,13400.0,68.9301,69.0656,68.8721,69.0269,13400.0
2022-04-25 10:50:00,71.28,71.3,70.89,71.04,16907.0,68.9785,68.9979,68.6011,68.7463,16907.0
2022-04-25 10:55:00,71.06,71.14,70.96,71.01,13889.0,68.7656,68.843,68.6689,68.7172,13889.0
2022-04-25 11:00:00,70.99,71.19,70.99,71.1,8495.0,68.6979,68.8914,68.6979,68.8043,8495.0
2022-04-25 11:05:00,71.05,71.22,70.96,71.22,9964.0,68.756,68.9205,68.6689,68.9205,9964.0
2022-04-25 11:10:00,71.19,71.35,71.1,71.27,14460.0,68.8914,69.0463,68.8043,68.9688,14460.0
2022-04-25 11:15:00,71.24,71.31,71.07,71.31,8843.0,68.9398,69.0076,68.7753,69.0076,8843.0
2022-04-25 11:20:00,71.26,71.54,71.26,71.38,18065.0,68.9592,69.2301,68.9592,69.0753,18065.0
2022-04-25 11:25:00,71.4,71.58,71.37,71.44,15602.0,69.0947,69.2688,69.0656,69.1334,15602.0
2022-04-25 11:30:00,71.41,71.43,71.08,71.42,15872.0,69.1043,69.1237,68.785,69.114,15872.0
2022-04-25 11:35:00,71.4,71.59,71.26,71.35,14244.0,69.0947,69.2785,68.9592,69.0463,14244.0
2022-04-25 11:40:00,71.37,71.55,71.33,71.53,26925.0,69.0656,69.2398,69.0269,69.2205,26925.0
2022-04-25 11:45:00,71.53,71.56,71.29,71.3,12298.0,69.2205,69.2495,68.9882,68.9979,12298.0
2022-04-25 11:50:00,71.32,71.4,71.16,71.27,7901.0,69.0172,69.0947,68.8624,68.9688,7901.0
2022-04-25 11:55:00,71.25,71.43,71.22,71.36,10893.0,68.9495,69.1237,68.9205,69.0559,10893.0
2022-04-25 12:00:00,71.34,71.34,71.14,71.21,10417.0,69.0366,69.0366,68.843,68.9108,10417.0
2022-04-25 12:05:00,71.27,72.48,71.27,72.32,96581.0,68.9688,70.1398,68.9688,69.9849,96581.0
2022-04-25 12:10:00,72.31,72.36,71.84,72.0,27026.0,69.9753,70.0237,69.5204,69.6753,27026.0
2022-04-25 12:15:00,71.98,72.23,71.95,72.2,21259.0,69.6559,69.8979,69.6269,69.8688,21259.0
2022-04-25 12:20:00,72.22,72.64,72.17,72.64,38844.0,69.8882,70.2946,69.8398,70.2946,38844.0
2022-04-25 12:25:00,72.69,72.93,72.66,72.77,34882.0,70.343,70.5753,70.314,70.4204,34882.0
2022-04-25 12:30:00,72.81,73.07,72.73,72.95,33461.0,70.4591,70.7107,70.3817,70.5946,33461.0
2022-04-25 12:35:00,72.93,73.26,72.92,73.14,14149.0,70.5753,70.8946,70.5656,70.7785,14149.0
2022-04-25 12:40:00,73.11,73.21,72.92,73.17,41770.0,70.7494,70.8462,70.5656,70.8075,41770.0
2022-04-25 12:45:00,73.14,73.41,73.09,73.37,29670.0,70.7785,71.0398,70.7301,71.001,29670.0
2022-04-25 12:50:00,73.35,73.36,73.13,73.18,14744.0,70.9817,70.9914,70.7688,70.8172,14744.0
2022-04-25 12:55:00,73.14,73.14,72.98,73.09,45101.0,70.7785,70.7785,70.6236,70.7301,45101.0
2022-04-25 13:00:00,73.1,73.14,72.62,72.77,32225.0,70.7398,70.7785,70.2753,70.4204,32225.0
2022-04-25 13:05:00,72.78,73.02,72.65,73.0,14557.0,70.4301,70.6623,70.3043,70.643,14557.0
2022-04-25 13:10:00,73.03,73.39,73.02,73.23,40613.0,70.672,71.0204,70.6623,70.8656,40613.0
2022-04-25 13:15:00,73.26,73.41,73.11,73.14,33901.0,70.8946,71.0398,70.7494,70.7785,33901.0
2022-04-25 13:20:00,73.16,73.16,72.95,73.03,14574.0,70.7978,70.7978,70.5946,70.672,14574.0
2022-04-25 13:25:00,73.04,73.1,72.8,72.95,16087.0,70.6817,70.7398,70.4494,70.5946,16087.0
2022-04-25 13:30:00,72.95,73.1,72.73,72.77,12122.0,70.5946,70.7398,70.3817,70.4204,12122.0
2022-04-25 13:35:00,72.75,72.85,72.65,72.8,8372.0,70.4011,70.4978,70.3043,70.4494,8372.0
2022-04-25 13:40:00,72.76,72.96,72.76,72.85,7916.0,70.4107,70.6043,70.4107,70.4978,7916.0
2022-04-25 13:45:00,72.88,73.01,72.83,72.92,40763.0,70.5269,70.6527,70.4785,70.5656,40763.0
2022-04-25 13:50:00,72.9,72.94,72.68,72.86,19249.0,70.5462,70.5849,70.3333,70.5075,19249.0
2022-04-25 13:55:00,72.87,72.87,72.63,72.73,13096.0,70.5172,70.5172,70.2849,70.3817,13096.0
2022-04-25 14:00:00,72.76,72.87,72.71,72.74,12525.0,70.4107,70.5172,70.3624,70.3914,12525.0
2022-04-25 14:05:00,72.77,73.04,72.71,72.99,15097.0,70.4204,70.6817,70.3624,70.6333,15097.0
2022-04-25 14:10:00,73.01,73.11,72.79,73.06,12450.0,70.6527,70.7494,70.4398,70.7011,12450.0
2022-04-25 14:15:00,73.06,73.23,73.06,73.22,13492.0,70.7011,70.8656,70.7011,70.8559,13492.0
2022-04-25 14:20:00,73.24,73.46,73.14,73.43,13598.0,70.8752,71.0881,70.7785,71.0591,13598.0
2022-04-25 14:25:00,73.45,73.51,73.25,73.48,26480.0,71.0785,71.1365,70.8849,71.1075,26480.0
2022-04-25 14:30:00,73.48,73.48,73.34,73.38,8189.0,71.1075,71.1075,70.972,71.0107,8189.0
2022-04-25 14:35:00,73.39,73.52,73.37,73.42,42732.0,71.0204,71.1462,71.001,71.0494,42732.0
2022-04-25 14:40:00,73.4,73.62,73.34,73.45,48471.0,71.0301,71.243,70.972,71.0785,48471.0
2022-04-25 14:45:00,73.44,73.62,73.39,73.52,43127.0,71.0688,71.243,71.0204,71.1462,43127.0
2022-04-25 14:50:00,73.51,73.69,73.37,73.67,51015.0,71.1365,71.3107,71.001,71.2914,51015.0
2022-04-25 14:55:00,73.68,73.68,73.36,73.36,20212.0,71.301,71.301,70.9914,70.9914,20212.0
2022-04-25 15:00:00,73.38,73.49,72.98,73.2,45120.0,71.0107,71.1172,70.6236,70.8365,45120.0
2022-04-25 15:05:00,73.21,73.37,73.15,73.27,16586.0,70.8462,71.001,70.7881,70.9043,16586.0
2022-04-25 15:10:00,73.25,73.37,73.24,73.29,12549.0,70.8849,71.001,70.8752,70.9236,12549.0
2022-04-25 15:15:00,73.32,73.69,73.32,73.69,15297.0,70.9527,71.3107,70.9527,71.3107,15297.0
2022-04-25 15:20:00,73.67,74.06,73.67,74.0,40384.0,71.2914,71.6688,71.2914,71.6107,40384.0
2022-04-25 15:25:00,74.0,74.11,73.8,74.08,38576.0,71.6107,71.7172,71.4172,71.6881,38576.0
2022-04-25 15:30:00,74.08,74.34,74.02,74.23,74349.0,71.6881,71.9397,71.6301,71.8333,74349.0
2022-04-25 15:35:00,74.25,74.44,74.21,74.4,35416.0,71.8526,72.0365,71.8139,71.9978,35416.0
2022-04-25 15:40:00,74.4,74.46,74.2,74.46,42549.0,71.9978,72.0558,71.8042,72.0558,42549.0
2022-04-25 15:45:00,74.47,74.52,74.13,74.27,100026.0,72.0655,72.1139,71.7365,71.872,100026.0
2022-04-25 15:50:00,74.11,74.45,74.1,74.43,107386.0,71.7172,72.0462,71.7075,72.0268,107386.0
2022-04-25 15:55:00,74.42,74.43,74.18,74.22,207370.0,72.0171,72.0268,71.7849,71.8236,207370.0
2022-04-26 09:30:00,73.66,75.14,73.57,74.23,196402.0,71.2817,72.7139,71.1946,71.8333,196402.0
2022-04-26 09:35:00,74.07,75.19,73.65,74.65,107587.0,71.6784,72.7623,71.272,72.2397,107587.0
2022-04-26 09:40:00,74.7,75.87,74.59,75.44,194589.0,72.2881,73.4203,72.1817,73.0042,194589.0
2022-04-26 09:45:00,75.57,75.7,74.23,74.98,85482.0,73.13,73.2558,71.8333,72.5591,85482.0
2022-04-26 09:50:00,74.98,75.93,74.97,75.85,62553.0,72.5591,73.4784,72.5494,73.401,62553.0
2022-04-26 09:55:00,75.91,76.0,75.35,75.41,93698.0,73.459,73.5461,72.9171,72.9752,93698.0
2022-04-26 10:00:00,75.42,76.0,75.17,75.89,85275.0,72.9849,73.5461,72.7429,73.4397,85275.0
2022-04-26 10:05:00,75.92,76.0,75.4,75.87,66331.0,73.4687,73.5461,72.9655,73.4203,66331.0
2022-04-26 10:10:00,75.78,76.15,75.51,75.54,62595.0,73.3332,73.6913,73.0719,73.101,62595.0
2022-04-26 10:15:00,75.53,75.55,74.81,74.91,73024.0,73.0913,73.1107,72.3945,72.4913,73024.0
2022-04-26 10:20:00,74.91,75.3,74.87,75.14,29831.0,72.4913,72.8687,72.4526,72.7139,29831.0
2022-04-26 10:25:00,75.1,75.16,74.78,75.04,36398.0,72.6752,72.7332,72.3655,72.6171,36398.0
2022-04-26 10:30:00,75.02,75.19,74.7,74.72,22541.0,72.5978,72.7623,72.2881,72.3075,22541.0
2022-04-26 10:35:00,74.71,75.01,74.5,74.82,36144.0,72.2978,72.5881,72.0946,72.4042,36144.0
2022-04-26 10:40:00,74.81,74.88,73.74,74.05,67058.0,72.3945,72.4623,71.3591,71.6591,67058.0
2022-04-26 10:45:00,73.96,74.29,73.9,74.07,31563.0,71.572,71.8913,71.5139,71.6784,31563.0
2022-04-26 10:50:00,74.09,74.1,73.59,73.6,29521.0,71.6978,71.7075,71.2139,71.2236,29521.0
2022-04-26 10:55:00,73.61,73.8,73.28,73.77,51251.0,71.2333,71.4172,70.9139,71.3881,51251.0
2022-04-26 11:00:00,73.74,73.9,73.55,73.9,16311.0,71.3591,71.5139,71.1752,71.5139,16311.0
2022-04-26 11:05:00,73.85,73.96,73.58,73.72,58538.0,71.4655,71.572,71.2043,71.3397,58538.0
2022-04-26 11:10:00,73.72,73.73,73.07,73.46,38033.0,71.3397,71.3494,70.7107,71.0881,38033.0
2022-04-26 11:15:00,73.46,73.47,72.82,72.83,53214.0,71.0881,71.0978,70.4688,70.4785,53214.0
2022-04-26 11:20:00,72.8,73.31,72.5,73.23,35421.0,70.4494,70.943,70.1591,70.8656,35421.0
2022-04-26 11:25:00,73.17,73.28,72.97,73.19,44874.0,70.8075,70.9139,70.614,70.8269,44874.0
2022-04-26 11:30:00,73.16,73.55,73.09,73.18,23413.0,70.7978,71.1752,70.7301,70.8172,23413.0
2022-04-26 11:35:00,73.14,73.14,72.81,73.1,24686.0,70.7785,70.7785,70.4591,70.7398,24686.0
2022-04-26 11:40:00,73.12,73.46,72.87,73.37,30053.0,70.7591,71.0881,70.5172,71.001,30053.0
2022-04-26 11:45:00,73.34,73.4,73.24,73.39,13244.0,70.972,71.0301,70.8752,71.0204,13244.0
2022-04-26 11:50:00,73.4,73.53,73.26,73.41,22729.0,71.0301,71.1559,70.8946,71.0398,22729.0
2022-04-26 11:55:00,73.39,73.43,73.09,73.36,28035.0,71.0204,71.0591,70.7301,70.9914,28035.0
2022-04-26 12:00:00,73.36,73.63,73.35,73.48,40280.0,70.9914,71.2526,70.9817,71.1075,40280.0
2022-04-26 12:05:00,73.52,73.62,73.38,73.45,13589.0,71.1462,71.243,71.0107,71.0785,13589.0
2022-04-26 12:10:00,73.45,73.45,73.15,73.28,12417.0,71.0785,71.0785,70.7881,70.9139,12417.0
2022-04-26 12:15:00,73.24,73.62,73.24,73.45,62478.0,70.8752,71.243,70.8752,71.0785,62478.0
2022-04-26 12:20:00,73.45,73.61,73.33,73.6,46246.0,71.0785,71.2333,70.9623,71.2236,46246.0
2022-04-26 12:25:00,73.59,74.0,73.59,73.97,18826.0,71.2139,71.6107,71.2139,71.5817,18826.0
2022-04-26 12:30:00,73.96,74.05,73.78,73.86,32620.0,71.572,71.6591,71.3978,71.4752,32620.0
2022-04-26 12:35:00,73.86,74.03,73.86,73.95,22932.0,71.4752,71.6397,71.4752,71.5623,22932.0
2022-04-26 12:40:00,73.95,74.13,73.89,74.13,23204.0,71.5623,71.7365,71.5043,71.7365,23204.0
2022-04-26 12:45:00,74.16,74.16,73.76,73.76,13232.0,71.7655,71.7655,71.3785,71.3785,13232.0
2022-04-26 12:50:00,73.82,73.87,73.53,73.54,9382.0,71.4365,71.4849,71.1559,71.1656,9382.0
2022-04-26 12:55:00,73.53,74.0,73.5,74.0,17367.0,71.1559,71.6107,71.1268,71.6107,17367.0
2022-04-26 13:00:00,73.98,73.99,73.3,73.39,11759.0,71.5913,71.601,70.9333,71.0204,11759.0
2022-04-26 13:05:00,73.42,73.76,73.42,73.64,14552.0,71.0494,71.3785,71.0494,71.2623,14552.0
2022-04-26 13:10:00,73.61,73.82,73.58,73.65,15430.0,71.2333,71.4365,71.2043,71.272,15430.0
2022-04-26 13:15:00,73.63,73.71,73.5,73.63,16927.0,71.2526,71.3301,71.1268,71.2526,16927.0
2022-04-26 13:20:00,73.62,73.72,73.45,73.58,16340.0,71.243,71.3397,71.0785,71.2043,16340.0
2022-04-26 13:25:00,73.6,73.71,73.5,73.6,29500.0,71.2236,71.3301,71.1268,71.2236,29500.0
2022-04-26 13:30:00,73.58,73.71,73.55,73.64,13568.0,71.2043,71.3301,71.1752,71.2623,13568.0
2022-04-26 13:35:00,73.64,73.77,73.51,73.71,16864.0,71.2623,71.3881,71.1365,71.3301,16864.0
2022-04-26 13:40:00,73.64,73.95,73.6,73.92,36084.0,71.2623,71.5623,71.2236,71.5333,36084.0
2022-04-26 13:45:00,73.91,73.98,73.8,73.81,33223.0,71.5236,71.5913,71.4172,71.4268,33223.0
2022-04-26 13:50:00,73.81,73.91,73.45,73.49,31642.0,71.4268,71.5236,71.0785,71.1172,31642.0
2022-04-26 13:55:00,73.5,73.58,73.43,73.56,26110.0,71.1268,71.2043,71.0591,71.1849,26110.0
2022-04-26 14:00:00,73.58,73.59,73.36,73.51,22019.0,71.2043,71.2139,70.9914,71.1365,22019.0
2022-04-26 14:05:00,73.53,73.68,73.48,73.57,16411.0,71.1559,71.301,71.1075,71.1946,16411.0
2022-04-26 14:10:00,73.56,73.86,73.56,73.83,44035.0,71.1849,71.4752,71.1849,71.4462,44035.0
2022-04-26 14:15:00,73.84,74.05,73.75,73.87,30625.0,71.4559,71.6591,71.3688,71.4849,30625.0
2022-04-26 14:20:00,73.85,74.18,73.84,74.15,26387.0,71.4655,71.7849,71.4559,71.7559,26387.0
2022-04-26 14:25:00,74.14,74.22,73.99,73.99,43065.0,71.7462,71.8236,71.601,71.601,43065.0
2022-04-26 14:30:00,74.0,74.08,73.82,73.92,17202.0,71.6107,71.6881,71.4365,71.5333,17202.0
2022-04-26 14:35:00,73.96,74.0,73.78,73.89,22952.0,71.572,71.6107,71.3978,71.5043,22952.0
2022-04-26 14:40:00,73.86,73.87,73.5,73.5,30512.0,71.4752,71.4849,71.1268,71.1268,30512.0
2022-04-26 14:45:00,73.48,73.69,73.36,73.56,39966.0,71.1075,71.3107,70.9914,71.1849,39966.0
2022-04-26 14:50:00,73.59,73.8,73.57,73.78,21169.0,71.2139,71.4172,71.1946,71.3978,21169.0
2022-04-26 14:55:00,73.84,74.02,73.74,73.9,33088.0,71.4559,71.6301,71.3591,71.5139,33088.0
2022-04-26 15:00:00,73.88,74.03,73.88,73.95,24417.0,71.4946,71.6397,71.4946,71.5623,24417.0
2022-04-26 15:05:00,73.94,73.96,73.52,73.61,49027.0,71.5526,71.572,71.1462,71.2333,49027.0
2022-04-26 15:10:00,73.59,73.72,73.32,73.35,25575.0,71.2139,71.3397,70.9527,70.9817,25575.0
2022-04-26 15:15:00,73.35,73.42,73.11,73.2,29177.0,70.9817,71.0494,70.7494,70.8365,29177.0
2022-04-26 15:20:00,73.22,73.37,73.05,73.17,31091.0,70.8559,71.001,70.6914,70.8075,31091.0
2022-04-26 15:25:00,73.19,73.23,73.09,73.14,29697.0,70.8269,70.8656,70.7301,70.7785,29697.0
2022-04-26 15:30:00,73.14,73.21,72.99,73.03,41632.0,70.7785,70.8462,70.6333,70.672,41632.0
2022-04-26 15:35:00,73.02,73.08,72.87,73.08,32639.0,70.6623,70.7204,70.5172,70.7204,32639.0
2022-04-26 15:40:00,73.08,73.1,72.82,72.98,43392.0,70.7204,70.7398,70.4688,70.6236,43392.0
2022-04-26 15:45:00,73.0,73.05,72.6,72.6,50147.0,70.643,70.6914,70.2559,70.2559,50147.0
2022-04-26 15:50:00,72.57,72.74,72.44,72.52,105768.0,70.2269,70.3914,70.1011,70.1785,105768.0
2022-04-26 15:55:00,72.5,72.66,72.19,72.23,249405.0,70.1591,70.314,69.8591,69.8979,249405.0
2022-04-27 09:30:00,73.28,73.28,71.99,72.31,98976.0,70.9139,70.9139,69.6656,69.9753,98976.0
2022-04-27 09:35:00,72.3,72.51,71.85,72.18,29419.0,69.9656,70.1688,69.5301,69.8495,29419.0
2022-04-27 09:40:00,72.22,72.76,72.18,72.71,20378.0,69.8882,70.4107,69.8495,70.3624,20378.0
2022-04-27 09:45:00,72.69,73.09,72.57,72.69,44043.0,70.343,70.7301,70.2269,70.343,44043.0
2022-04-27 09:50:00,72.69,72.82,72.3,72.37,36198.0,70.343,70.4688,69.9656,70.0333,36198.0
2022-04-27 09:55:00,72.37,72.7,72.37,72.44,23148.0,70.0333,70.3527,70.0333,70.1011,23148.0
2022-04-27 10:00:00,72.54,72.65,71.75,72.0,64246.0,70.1978,70.3043,69.4333,69.6753,64246.0
2022-04-27 10:05:00,72.09,72.19,71.58,71.58,27736.0,69.7624,69.8591,69.2688,69.2688,27736.0
2022-04-27 10:10:00,71.54,71.55,70.84,70.95,50001.0,69.2301,69.2398,68.5527,68.6592,50001.0
2022-04-27 10:15:00,70.94,71.0,70.43,70.57,34401.0,68.6495,68.7076,68.156,68.2914,34401.0
2022-04-27 10:20:00,70.61,70.93,70.46,70.53,25270.0,68.3302,68.6398,68.185,68.2527,25270.0
2022-04-27 10:25:00,70.56,70.81,70.54,70.65,68647.0,68.2818,68.5237,68.2624,68.3689,68647.0
2022-04-27 10:30:00,70.65,70.79,70.45,70.64,42078.0,68.3689,68.5043,68.1753,68.3592,42078.0
2022-04-27 10:35:00,70.66,70.79,70.54,70.72,30529.0,68.3785,68.5043,68.2624,68.4366,30529.0
2022-04-27 10:40:00,70.72,70.85,70.3,70.48,38795.0,68.4366,68.5624,68.0302,68.2044,38795.0
2022-04-27 10:45:00,70.43,70.86,70.43,70.64,25653.0,68.156,68.5721,68.156,68.3592,25653.0
2022-04-27 10:50:00,70.7,70.72,70.52,70.58,22786.0,68.4173,68.4366,68.2431,68.3011,22786.0
2022-04-27 10:55:00,70.56,70.68,70.49,70.64,18579.0,68.2818,68.3979,68.214,68.3592,18579.0
2022-04-27 11:00:00,70.68,71.09,70.58,70.62,21836.0,68.3979,68.7947,68.3011,68.3398,21836.0
2022-04-27 11:05:00,70.56,70.79,70.45,70.55,37331.0,68.2818,68.5043,68.1753,68.2721,37331.0
2022-04-27 11:10:00,70.5,70.9,70.45,70.77,24762.0,68.2237,68.6108,68.1753,68.485,24762.0
2022-04-27 11:15:00,70.75,71.01,70.64,70.84,20636.0,68.4656,68.7172,68.3592,68.5527,20636.0
2022-04-27 11:20:00,70.81,71.22,70.72,71.06,43581.0,68.5237,68.9205,68.4366,68.7656,43581.0
2022-04-27 11:25:00,71.01,71.01,70.71,70.74,42694.0,68.7172,68.7172,68.4269,68.456,42694.0
2022-04-27 11:30:00,70.75,70.79,70.57,70.71,31449.0,68.4656,68.5043,68.2914,68.4269,31449.0
2022-04-27 11:35:00,70.74,70.93,70.67,70.9,18887.0,68.456,68.6398,68.3882,68.6108,18887.0
2022-04-27 11:40:00,70.94,70.94,70.67,70.75,47480.0,68.6495,68.6495,68.3882,68.4656,47480.0
2022-04-27 11:45:00,70.71,70.88,70.59,70.81,26565.0,68.4269,68.5914,68.3108,68.5237,26565.0
2022-04-27 11:50:00,70.86,70.87,70.51,70.51,14959.0,68.5721,68.5818,68.2334,68.2334,14959.0
2022-04-27 11:55:00,70.53,70.66,70.47,70.6,18279.0,68.2527,68.3785,68.1947,68.3205,18279.0
2022-04-27 12:00:00,70.62,70.77,70.49,70.76,18051.0,68.3398,68.485,68.214,68.4753,18051.0
2022-04-27 12:05:00,70.8,71.1,70.77,71.05,35694.0,68.514,68.8043,68.485,68.756,35694.0
2022-04-27 12:10:00,71.05,71.16,70.93,70.97,21793.0,68.756,68.8624,68.6398,68.6785,21793.0
2022-04-27 12:15:00,70.97,71.24,70.97,71.04,16503.0,68.6785,68.9398,68.6785,68.7463,16503.0
2022-04-27 12:20:00,71.06,71.4,70.95,71.28,16605.0,68.7656,69.0947,68.6592,68.9785,16605.0
2022-04-27 12:25:00,71.28,71.4,71.23,71.35,15209.0,68.9785,69.0947,68.9301,69.0463,15209.0
2022-04-27 12:30:00,71.36,71.36,71.17,71.17,10985.0,69.0559,69.0559,68.8721,68.8721,10985.0
2022-04-27 12:35:00,71.19,71.22,70.91,71.06,10706.0,68.8914,68.9205,68.6205,68.7656,10706.0
2022-04-27 12:40:00,71.07,71.24,71.02,71.15,25094.0,68.7753,68.9398,68.7269,68.8527,25094.0
2022-04-27 12:45:00,71.14,71.19,70.97,71.04,11503.0,68.843,68.8914,68.6785,68.7463,11503.0
2022-04-27 12:50:00,71.05,71.12,70.88,70.9,42627.0,68.756,68.8237,68.5914,68.6108,42627.0
2022-04-27 12:55:00,70.89,71.1,70.87,71.09,25730.0,68.6011,68.8043,68.5818,68.7947,25730.0
2022-04-27 13:00:00,71.11,71.14,70.81,71.03,41162.0,68.814,68.843,68.5237,68.7366,41162.0
2022-04-27 13:05:00,71.01,71.04,70.7,70.8,44327.0,68.7172,68.7463,68.4173,68.514,44327.0
2022-04-27 13:10:00,70.82,70.89,70.54,70.67,25909.0,68.5334,68.6011,68.2624,68.3882,25909.0
2022-04-27 13:15:00,70.68,70.7,70.54,70.67,29434.0,68.3979,68.4173,68.2624,68.3882,29434.0
2022-04-27 13:20:00,70.69,70.7,70.52,70.56,22630.0,68.4076,68.4173,68.2431,68.2818,22630.0
2022-04-27 13:25:00,70.54,70.71,70.3,70.69,25458.0,68.2624,68.4269,68.0302,68.4076,25458.0
2022-04-27 13:30:00,70.75,70.82,70.62,70.67,10135.0,68.4656,68.5334,68.3398,68.3882,10135.0
2022-04-27 13:35:00,70.71,70.77,70.56,70.72,19029.0,68.4269,68.485,68.2818,68.4366,19029.0
2022-04-27 13:40:00,70.69,70.77,70.66,70.74,10997.0,68.4076,68.485,68.3785,68.456,10997.0
2022-04-27 13:45:00,70.75,70.99,70.74,70.98,11829.0,68.4656,68.6979,68.456,68.6882,11829.0
2022-04-27 13:50:00,71.02,71.05,70.95,71.0,16848.0,68.7269,68.756,68.6592,68.7076,16848.0
2022-04-27 13:55:00,70.98,71.13,70.92,71.11,13882.0,68.6882,68.8334,68.6301,68.814,13882.0
2022-04-27 14:00:00,71.06,71.26,71.05,71.21,9461.0,68.7656,68.9592,68.756,68.9108,9461.0
2022-04-27 14:05:00,71.22,71.33,71.19,71.23,7907.0,68.9205,69.0269,68.8914,68.9301,7907.0
2022-04-27 14:10:00,71.21,71.27,71.15,71.18,16780.0,68.9108,68.9688,68.8527,68.8818,16780.0
2022-04-27 14:15:00,71.16,71.2,70.93,71.0,8005.0,68.8624,68.9011,68.6398,68.7076,8005.0
2022-04-27 14:20:00,71.06,71.13,70.93,70.95,14200.0,68.7656,68.8334,68.6398,68.6592,14200.0
2022-04-27 14:25:00,70.88,70.99,70.79,70.82,13769.0,68.5914,68.6979,68.5043,68.5334,13769.0
2022-04-27 14:30:00,70.78,71.08,70.78,70.99,49143.0,68.4947,68.785,68.4947,68.6979,49143.0
2022-04-27 14:35:00,71.0,71.05,70.59,70.83,21051.0,68.7076,68.756,68.3108,68.5431,21051.0
2022-04-27 14:40:00,70.82,70.95,70.8,70.91,11692.0,68.5334,68.6592,68.514,68.6205,11692.0
2022-04-27 14:45:00,70.92,70.95,70.77,70.79,13576.0,68.6301,68.6592,68.485,68.5043,13576.0
2022-04-27 14:50:00,70.74,70.78,70.49,70.5,19742.0,68.456,68.4947,68.214,68.2237,19742.0
2022-04-27 14:55:00,70.48,70.54,70.27,70.34,67330.0,68.2044,68.2624,68.0011,68.0689,67330.0
2022-04-27 15:00:00,70.31,70.41,70.21,70.26,56578.0,68.0398,68.1366,67.9431,67.9915,56578.0
2022-04-27 15:05:00,70.25,70.43,70.19,70.28,47423.0,67.9818,68.156,67.9237,68.0108,47423.0
2022-04-27 15:10:00,70.24,70.37,70.1,70.33,58869.0,67.9721,68.0979,67.8366,68.0592,58869.0
2022-04-27 15:15:00,70.31,70.42,69.96,70.09,79008.0,68.0398,68.1463,67.7011,67.8269,79008.0
2022-04-27 15:20:00,70.09,70.17,69.97,70.07,28116.0,67.8269,67.9044,67.7108,67.8076,28116.0
2022-04-27 15:25:00,70.06,70.28,70.01,70.28,27432.0,67.7979,68.0108,67.7495,68.0108,27432.0
2022-04-27 15:30:00,70.26,70.38,70.08,70.09,30764.0,67.9915,68.1076,67.8173,67.8269,30764.0
2022-04-27 15:35:00,70.09,70.16,69.83,69.91,44836.0,67.8269,67.8947,67.5753,67.6528,44836.0
2022-04-27 15:40:00,69.92,70.25,69.86,70.17,56697.0,67.6624,67.9818,67.6044,67.9044,56697.0
2022-04-27 15:45:00,70.17,70.32,70.08,70.13,36053.0,67.9044,68.0495,67.8173,67.8657,36053.0
2022-04-27 15:50:00,70.13,70.14,69.95,70.1,119036.0,67.8657,67.8753,67.6915,67.8366,119036.0
2022-04-27 15:55:00,70.09,70.21,70.01,70.08,153753.0,67.8269,67.9431,67.7495,67.8173,153753.0
2022-04-28 09:30:00,71.88,72.11,71.17,71.5,82977.0,69.5592,69.7817,68.8721,69.1914,82977.0
2022-04-28 09:35:00,71.59,71.59,71.07,71.17,35150.0,69.2785,69.2785,68.7753,68.8721,35150.0
2022-04-28 09:40:00,71.06,71.41,70.71,70.76,23202.0,68.7656,69.1043,68.4269,68.4753,23202.0
2022-04-28 09:45:00,70.8,71.1,70.31,70.31,16308.0,68.514,68.8043,68.0398,68.0398,16308.0
2022-04-28 09:50:00,70.32,70.99,70.1,70.99,48753.0,68.0495,68.6979,67.8366,68.6979,48753.0
2022-04-28 09:55:00,70.95,70.98,70.74,70.82,12015.0,68.6592,68.6882,68.456,68.5334,12015.0
2022-04-28 10:00:00,70.8,70.8,70.09,70.11,17952.0,68.514,68.514,67.8269,67.8463,17952.0
2022-04-28 10:05:00,70.14,70.26,69.84,69.84,24235.0,67.8753,67.9915,67.585,67.585,24235.0
2022-04-28 10:10:00,69.73,70.32,69.72,70.22,12419.0,67.4786,68.0495,67.4689,67.9528,12419.0
2022-04-28 10:15:00,70.19,70.46,70.09,70.32,12657.0,67.9237,68.185,67.8269,68.0495,12657.0
2022-04-28 10:20:00,70.35,70.4,69.77,69.8,26045.0,68.0786,68.1269,67.5173,67.5463,26045.0
2022-04-28 10:25:00,69.76,69.81,69.48,69.6,33099.0,67.5076,67.556,67.2366,67.3528,33099.0
2022-04-28 10:30:00,69.56,69.65,69.37,69.58,23379.0,67.3141,67.4012,67.1302,67.3334,23379.0
2022-04-28 10:35:00,69.67,69.99,69.67,69.83,19531.0,67.4205,67.7302,67.4205,67.5753,19531.0
2022-04-28 10:40:00,69.8,69.81,69.57,69.8,36334.0,67.5463,67.556,67.3237,67.5463,36334.0
2022-04-28 10:45:00,69.76,69.99,69.73,69.81,40332.0,67.5076,67.7302,67.4786,67.556,40332.0
2022-04-28 10:50:00,69.8,70.07,69.74,69.96,11660.0,67.5463,67.8076,67.4882,67.7011,11660.0
2022-04-28 10:55:00,69.98,70.39,69.98,70.32,17577.0,67.7205,68.1173,67.7205,68.0495,17577.0
2022-04-28 11:00:00,70.3,70.57,70.18,70.38,22528.0,68.0302,68.2914,67.914,68.1076,22528.0
2022-04-28 11:05:00,70.37,70.72,70.26,70.63,20194.0,68.0979,68.4366,67.9915,68.3495,20194.0
2022-04-28 11:10:00,70.63,70.69,70.44,70.69,10639.0,68.3495,68.4076,68.1656,68.4076,10639.0
2022-04-28 11:15:00,70.71,70.76,70.6,70.69,12002.0,68.4269,68.4753,68.3205,68.4076,12002.0
2022-04-28 11:20:00,70.66,70.74,70.57,70.58,7279.0,68.3785,68.456,68.2914,68.3011,7279.0
2022-04-28 11:25:00,70.64,70.93,70.64,70.76,12704.0,68.3592,68.6398,68.3592,68.4753,12704.0
2022-04-28 11:30:00,70.77,71.06,70.73,71.05,15351.0,68.485,68.7656,68.4463,68.756,15351.0
2022-04-28 11:35:00,71.08,71.08,70.72,70.75,11557.0,68.785,68.785,68.4366,68.4656,11557.0
2022-04-28 11:40:00,70.78,70.92,70.75,70.75,7564.0,68.4947,68.6301,68.4656,68.4656,7564.0
2022-04-28 11:45:00,70.75,70.94,70.64,70.79,16509.0,68.4656,68.6495,68.3592,68.5043,16509.0
2022-04-28 11:50:00,70.78,71.11,70.75,70.99,12117.0,68.4947,68.814,68.4656,68.6979,12117.0
2022-04-28 11:55:00,70.94,70.95,70.77,70.92,8437.0,68.6495,68.6592,68.485,68.6301,8437.0
2022-04-28 12:00:00,70.95,70.99,70.86,70.96,7876.0,68.6592,68.6979,68.5721,68.6689,7876.0
2022-04-28 12:05:00,70.95,70.95,70.76,70.76,6124.0,68.6592,68.6592,68.4753,68.4753,6124.0
2022-04-28 12:10:00,70.82,70.99,70.79,70.94,6264.0,68.5334,68.6979,68.5043,68.6495,6264.0
2022-04-28 12:15:00,70.98,71.17,70.95,71.06,14556.0,68.6882,68.8721,68.6592,68.7656,14556.0
2022-04-28 12:20:00,71.09,71.25,71.01,71.21,8857.0,68.7947,68.9495,68.7172,68.9108,8857.0
2022-04-28 12:25:00,71.24,71.27,71.09,71.09,8590.0,68.9398,68.9688,68.7947,68.7947,8590.0
2022-04-28 12:30:00,71.12,71.37,71.09,71.35,9774.0,68.8237,69.0656,68.7947,69.0463,9774.0
2022-04-28 12:35:00,71.37,71.57,71.33,71.54,11382.0,69.0656,69.2592,69.0269,69.2301,11382.0
2022-04-28 12:40:00,71.58,71.68,71.52,71.68,12674.0,69.2688,69.3656,69.2108,69.3656,12674.0
2022-04-28 12:45:00,71.67,72.01,71.66,71.9,18308.0,69.3559,69.685,69.3463,69.5785,18308.0
2022-04-28 12:50:00,71.91,71.94,71.75,71.86,18140.0,69.5882,69.6172,69.4333,69.5398,18140.0
2022-04-28 12:55:00,71.83,72.09,71.83,72.06,15208.0,69.5108,69.7624,69.5108,69.7333,15208.0
2022-04-28 13:00:00,72.09,72.22,71.95,72.06,28198.0,69.7624,69.8882,69.6269,69.7333,28198.0
2022-04-28 13:05:00,72.03,72.11,71.93,71.99,8377.0,69.7043,69.7817,69.6075,69.6656,8377.0
2022-04-28 13:10:00,71.98,72.2,71.98,72.18,21758.0,69.6559,69.8688,69.6559,69.8495,21758.0
2022-04-28 13:15:00,72.14,72.15,71.95,72.07,14770.0,69.8108,69.8204,69.6269,69.743,14770.0
2022-04-28 13:20:00,72.04,72.11,71.85,71.95,27254.0,69.714,69.7817,69.5301,69.6269,27254.0
2022-04-28 13:25:00,71.97,72.11,71.97,72.1,25439.0,69.6462,69.7817,69.6462,69.772,25439.0
2022-04-28 13:30:00,72.11,72.35,72.07,72.23,22645.0,69.7817,70.014,69.743,69.8979,22645.0
2022-04-28 13:35:00,72.24,72.35,72.12,72.33,12005.0,69.9075,70.014,69.7914,69.9946,12005.0
2022-04-28 13:40:00,72.34,72.35,72.07,72.25,16379.0,70.0043,70.014,69.743,69.9172,16379.0
2022-04-28 13:45:00,72.24,72.5,72.2,72.42,22355.0,69.9075,70.1591,69.8688,70.0817,22355.0
2022-04-28 13:50:00,72.41,72.47,72.07,72.14,15553.0,70.072,70.1301,69.743,69.8108,15553.0
2022-04-28 13:55:00,72.17,72.5,72.11,72.47,19024.0,69.8398,70.1591,69.7817,70.1301,19024.0
2022-04-28 14:00:00,72.45,72.58,72.34,72.49,27668.0,70.1107,70.2366,70.0043,70.1495,27668.0
2022-04-28 14:05:00,72.45,72.63,72.28,72.57,27853.0,70.1107,70.2849,69.9462,70.2269,27853.0
2022-04-28 14:10:00,72.6,72.74,72.6,72.69,38590.0,70.2559,70.3914,70.2559,70.343,38590.0
2022-04-28 14:15:00,72.7,73.03,72.65,73.03,38462.0,70.3527,70.672,70.3043,70.672,38462.0
2022-04-28 14:20:00,73.03,73.11,72.86,73.1,47940.0,70.672,70.7494,70.5075,70.7398,47940.0
2022-04-28 14:25:00,73.11,73.12,72.98,72.98,19270.0,70.7494,70.7591,70.6236,70.6236,19270.0
2022-04-28 14:30:00,72.99,73.05,72.93,73.04,18001.0,70.6333,70.6914,70.5753,70.6817,18001.0
2022-04-28 14:35:00,73.04,73.18,73.0,73.12,15526.0,70.6817,70.8172,70.643,70.7591,15526.0
2022-04-28 14:40:00,73.13,73.4,73.13,73.4,21211.0,70.7688,71.0301,70.7688,71.0301,21211.0
2022-04-28 14:45:00,73.38,73.57,73.36,73.54,24392.0,71.0107,71.1946,70.9914,71.1656,24392.0
2022-04-28 14:50:00,73.55,73.66,73.4,73.41,36987.0,71.1752,71.2817,71.0301,71.0398,36987.0
2022-04-28 14:55:00,73.41,73.65,73.37,73.56,28025.0,71.0398,71.272,71.001,71.1849,28025.0
2022-04-28 15:00:00,73.56,73.7,73.52,73.57,44774.0,71.1849,71.3204,71.1462,71.1946,44774.0
2022-04-28 15:05:00,73.59,73.72,73.58,73.67,20143.0,71.2139,71.3397,71.2043,71.2914,20143.0
2022-04-28 15:10:00,73.67,73.68,73.46,73.48,50698.0,71.2914,71.301,71.0881,71.1075,50698.0
2022-04-28 15:15:00,73.49,73.61,73.45,73.6,24667.0,71.1172,71.2333,71.0785,71.2236,24667.0
2022-04-28 15:20:00,73.59,73.84,73.52,73.84,35434.0,71.2139,71.4559,71.1462,71.4559,35434.0
2022-04-28 15:25:00,73.83,73.88,73.61,73.62,41165.0,71.4462,71.4946,71.2333,71.243,41165.0
2022-04-28 15:30:00,73.63,73.66,73.18,73.22,54355.0,71.2526,71.2817,70.8172,70.8559,54355.0
2022-04-28 15:35:00,73.21,73.25,73.04,73.13,57969.0,70.8462,70.8849,70.6817,70.7688,57969.0
2022-04-28 15:40:00,73.1,73.21,72.96,73.0,81999.0,70.7398,70.8462,70.6043,70.643,81999.0
2022-04-28 15:45:00,72.99,73.09,72.85,72.95,76113.0,70.6333,70.7301,70.4978,70.5946,76113.0
2022-04-28 15:50:00,72.96,73.02,72.82,72.83,106018.0,70.6043,70.6623,70.4688,70.4785,106018.0
2022-04-28 15:55:00,72.81,72.88,72.72,72.86,313097.0,70.4591,70.5269,70.372,70.5075,313097.0
2022-04-29 09:30:00,72.0,72.8,71.88,72.77,80796.0,69.6753,70.4494,69.5592,70.4204,80796.0
2022-04-29 09:35:00,72.79,73.02,72.46,72.7,30393.0,70.4398,70.6623,70.1204,70.3527,30393.0
2022-04-29 09:40:00,72.65,72.83,72.15,72.16,22079.0,70.3043,70.4785,69.8204,69.8301,22079.0
2022-04-29 09:45:00,72.1,72.72,72.09,72.57,13098.0,69.772,70.372,69.7624,70.2269,13098.0
2022-04-29 09:50:00,72.65,72.7,72.53,72.62,7075.0,70.3043,70.3527,70.1882,70.2753,7075.0
2022-04-29 09:55:00,72.72,73.08,72.72,72.81,17969.0,70.372,70.7204,70.372,70.4591,17969.0
2022-04-29 10:00:00,72.72,72.72,72.31,72.39,13655.0,70.372,70.372,69.9753,70.0527,13655.0
2022-04-29 10:05:00,72.35,72.41,72.08,72.24,15646.0,70.014,70.072,69.7527,69.9075,15646.0
2022-04-29 10:10:00,72.28,72.57,72.06,72.21,16387.0,69.9462,70.2269,69.7333,69.8785,16387.0
2022-04-29 10:15:00,72.21,72.3,71.6,71.68,23439.0,69.8785,69.9656,69.2882,69.3656,23439.0
2022-04-29 10:20:00,71.65,71.82,71.47,71.58,36028.0,69.3366,69.5011,69.1624,69.2688,36028.0
2022-04-29 10:25:00,71.54,71.59,71.27,71.42,15938.0,69.2301,69.2785,68.9688,69.114,15938.0
2022-04-29 10:30:00,71.37,71.67,71.37,71.58,11257.0,69.0656,69.3559,69.0656,69.2688,11257.0
2022-04-29 10:35:00,71.56,71.58,71.28,71.58,13837.0,69.2495,69.2688,68.9785,69.2688,13837.0
2022-04-29 10:40:00,71.5,71.61,71.36,71.45,15560.0,69.1914,69.2979,69.0559,69.143,15560.0
2022-04-29 10:45:00,71.44,71.45,71.13,71.44,14290.0,69.1334,69.143,68.8334,69.1334,14290.0
2022-04-29 10:50:00,71.46,71.47,71.19,71.31,33735.0,69.1527,69.1624,68.8914,69.0076,33735.0
2022-04-29 10:55:00,71.32,71.63,71.18,71.59,22230.0,69.0172,69.3172,68.8818,69.2785,22230.0
2022-04-29 11:00:00,71.59,71.74,71.5,71.66,20456.0,69.2785,69.4237,69.1914,69.3463,20456.0
2022-04-29 11:05:00,71.64,71.69,71.41,71.48,13556.0,69.3269,69.3753,69.1043,69.1721,13556.0
2022-04-29 11:10:00,71.46,71.6,71.35,71.53,28959.0,69.1527,69.2882,69.0463,69.2205,28959.0
2022-04-29 11:15:00,71.53,71.66,71.49,71.6,34361.0,69.2205,69.3463,69.1817,69.2882,34361.0
2022-04-29 11:20:00,71.6,71.69,71.55,71.67,12302.0,69.2882,69.3753,69.2398,69.3559,12302.0
2022-04-29 11:25:00,71.67,71.74,71.61,71.72,31897.0,69.3559,69.4237,69.2979,69.4043,31897.0
2022-04-29 11:30:00,71.72,72.04,71.72,71.85,27804.0,69.4043,69.714,69.4043,69.5301,27804.0
2022-04-29 11:35:00,71.82,71.84,71.67,71.72,22756.0,69.5011,69.5204,69.3559,69.4043,22756.0
2022-04-29 11:40:00,71.7,71.91,71.69,71.91,12022.0,69.385,69.5882,69.3753,69.5882,12022.0
2022-04-29 11:45:00,71.92,71.97,71.72,71.81,20725.0,69.5979,69.6462,69.4043,69.4914,20725.0
2022-04-29 11:50:00,71.82,71.85,71.63,71.71,13480.0,69.5011,69.5301,69.3172,69.3946,13480.0
2022-04-29 11:55:00,71.75,71.75,71.58,71.59,23239.0,69.4333,69.4333,69.2688,69.2785,23239.0
2022-04-29 12:00:00,71.61,71.61,71.13,71.17,26870.0,69.2979,69.2979,68.8334,68.8721,26870.0
2022-04-29 12:05:00,71.15,71.18,71.04,71.05,19779.0,68.8527,68.8818,68.7463,68.756,19779.0
2022-04-29 12:10:00,71.05,71.09,70.96,71.05,23444.0,68.756,68.7947,68.6689,68.756,23444.0
2022-04-29 12:15:00,71.02,71.02,70.85,70.92,28693.0,68.7269,68.7269,68.5624,68.6301,28693.0
2022-04-29 12:20:00,70.92,71.0,70.84,70.97,17263.0,68.6301,68.7076,68.5527,68.6785,17263.0
2022-04-29 12:25:00,70.98,71.0,70.76,70.81,23447.0,68.6882,68.7076,68.4753,68.5237,23447.0
2022-04-29 12:30:00,70.78,70.85,70.61,70.7,29430.0,68.4947,68.5624,68.3302,68.4173,29430.0
2022-04-29 12:35:00,70.72,70.82,70.67,70.77,12738.0,68.4366,68.5334,68.3882,68.485,12738.0
2022-04-29 12:40:00,70.76,70.78,70.52,70.56,21905.0,68.4753,68.4947,68.2431,68.2818,21905.0
2022-04-29 12:45:00,70.57,70.7,70.54,70.65,47941.0,68.2914,68.4173,68.2624,68.3689,47941.0
2022-04-29 12:50:00,70.64,70.68,70.53,70.66,28863.0,68.3592,68.3979,68.2527,68.3785,28863.0
2022-04-29 12:55:00,70.7,70.82,70.66,70.69,6818.0,68.4173,68.5334,68.3785,68.4076,6818.0
2022-04-29 13:00:00,70.69,70.85,70.68,70.83,9140.0,68.4076,68.5624,68.3979,68.5431,9140.0
2022-04-29 13:05:00,70.8,70.8,70.59,70.65,11236.0,68.514,68.514,68.3108,68.3689,11236.0
2022-04-29 13:10:00,70.58,70.65,70.53,70.65,10252.0,68.3011,68.3689,68.2527,68.3689,10252.0
2022-04-29 13:15:00,70.66,70.76,70.55,70.76,9137.0,68.3785,68.4753,68.2721,68.4753,9137.0
2022-04-29 13:20:00,70.81,70.95,70.78,70.9,11128.0,68.5237,68.6592,68.4947,68.6108,11128.0
2022-04-29 13:25:00,70.93,71.04,70.85,70.88,12497.0,68.6398,68.7463,68.5624,68.5914,12497.0
2022-04-29 13:30:00,70.88,70.96,70.84,70.91,14067.0,68.5914,68.6689,68.5527,68.6205,14067.0
2022-04-29 13:35:00,70.9,71.01,70.87,70.91,7882.0,68.6108,68.7172,68.5818,68.6205,7882.0
2022-04-29 13:40:00,70.88,70.94,70.78,70.85,20033.0,68.5914,68.6495,68.4947,68.5624,20033.0
2022-04-29 13:45:00,70.86,70.94,70.75,70.78,14078.0,68.5721,68.6495,68.4656,68.4947,14078.0
2022-04-29 13:50:00,70.81,70.84,70.67,70.75,8374.0,68.5237,68.5527,68.3882,68.4656,8374.0
2022-04-29 13:55:00,70.73,70.8,70.67,70.76,20397.0,68.4463,68.514,68.3882,68.4753,20397.0
2022-04-29 14:00:00,70.75,70.75,70.53,70.57,10107.0,68.4656,68.4656,68.2527,68.2914,10107.0
2022-04-29 14:05:00,70.57,70.57,70.33,70.35,15022.0,68.2914,68.2914,68.0592,68.0786,15022.0
2022-04-29 14:10:00,70.34,70.47,70.34,70.38,13677.0,68.0689,68.1947,68.0689,68.1076,13677.0
2022-04-29 14:15:00,70.37,70.46,70.29,70.33,19546.0,68.0979,68.185,68.0205,68.0592,19546.0
2022-04-29 14:20:00,70.32,70.33,70.24,70.29,9737.0,68.0495,68.0592,67.9721,68.0205,9737.0
2022-04-29 14:25:00,70.29,70.42,70.28,70.4,10145.0,68.0205,68.1463,68.0108,68.1269,10145.0
2022-04-29 14:30:00,70.38,70.48,70.34,70.38,9726.0,68.1076,68.2044,68.0689,68.1076,9726.0
2022-04-29 14:35:00,70.36,70.41,70.24,70.28,9055.0,68.0882,68.1366,67.9721,68.0108,9055.0
2022-04-29 14:40:00,70.27,70.33,70.25,70.31,9931.0,68.0011,68.0592,67.9818,68.0398,9931.0
2022-04-29 14:45:00,70.31,70.31,70.03,70.14,34339.0,68.0398,68.0398,67.7689,67.8753,34339.0
2022-04-29 14:50:00,70.1,70.21,70.07,70.08,21110.0,67.8366,67.9431,67.8076,67.8173,21110.0
2022-04-29 14:55:00,70.09,70.22,70.03,70.2,21020.0,67.8269,67.9528,67.7689,67.9334,21020.0
2022-04-29 15:00:00,70.16,70.16,70.01,70.15,26079.0,67.8947,67.8947,67.7495,67.885,26079.0
2022-04-29 15:05:00,70.13,70.13,69.99,70.03,30957.0,67.8657,67.8657,67.7302,67.7689,30957.0
2022-04-29 15:10:00,70.05,70.1,69.91,70.0,28375.0,67.7882,67.8366,67.6528,67.7399,28375.0
2022-04-29 15:15:00,69.98,70.18,69.96,70.15,39935.0,67.7205,67.914,67.7011,67.885,39935.0
2022-04-29 15:20:00,70.15,70.23,70.05,70.16,12527.0,67.885,67.9624,67.7882,67.8947,12527.0
2022-04-29 15:25:00,70.18,70.23,70.11,70.12,14418.0,67.914,67.9624,67.8463,67.856,14418.0
2022-04-29 15:30:00,70.09,70.17,69.99,70.11,47725.0,67.8269,67.9044,67.7302,67.8463,47725.0
2022-04-29 15:35:00,70.1,70.12,69.96,70.02,51388.0,67.8366,67.856,67.7011,67.7592,51388.0
2022-04-29 15:40:00,70.0,70.12,69.97,70.0,64385.0,67.7399,67.856,67.7108,67.7399,64385.0
2022-04-29 15:45:00,70.01,70.05,69.86,69.86,172331.0,67.7495,67.7882,67.6044,67.6044,172331.0
2022-04-29 15:50:00,69.8,69.86,69.35,69.44,97978.0,67.5463,67.6044,67.1108,67.1979,97978.0
2022-04-29 15:55:00,69.43,69.73,69.3,69.64,307637.0,67.1883,67.4786,67.0625,67.3915,307637.0
2022-05-02 09:30:00,69.31,70.07,69.08,69.11,61477.0,67.0721,67.8076,66.8496,66.8786,61477.0
2022-05-02 09:35:00,69.1,69.48,68.72,69.48,29938.0,66.8689,67.2366,66.5012,67.2366,29938.0
2022-05-02 09:40:00,69.63,70.37,69.2,70.0,26689.0,67.3818,68.0979,66.9657,67.7399,26689.0
2022-05-02 09:45:00,70.07,70.14,69.54,69.82,55553.0,67.8076,67.8753,67.2947,67.5657,55553.0
2022-05-02 09:50:00,69.77,70.3,69.67,70.11,21165.0,67.5173,68.0302,67.4205,67.8463,21165.0
2022-05-02 09:55:00,70.11,70.13,69.77,69.78,33845.0,67.8463,67.8657,67.5173,67.527,33845.0
2022-05-02 10:00:00,69.77,70.02,69.66,69.87,41239.0,67.5173,67.7592,67.4108,67.6141,41239.0
2022-05-02 10:05:00,69.89,69.91,69.38,69.44,33565.0,67.6334,67.6528,67.1399,67.1979,33565.0
2022-05-02 10:10:00,69.49,69.7,69.3,69.36,42284.0,67.2463,67.4495,67.0625,67.1205,42284.0
2022-05-02 10:15:00,69.39,70.01,69.28,69.98,35656.0,67.1495,67.7495,67.0431,67.7205,35656.0
2022-05-02 10:20:00,70.0,70.02,69.66,70.0,23234.0,67.7399,67.7592,67.4108,67.7399,23234.0
2022-05-02 10:25:00,70.02,70.25,69.91,69.97,31022.0,67.7592,67.9818,67.6528,67.7108,31022.0
2022-05-02 10:30:00,69.97,70.12,69.66,69.94,35481.0,67.7108,67.856,67.4108,67.6818,35481.0
2022-05-02 10:35:00,69.97,70.01,69.8,69.97,34706.0,67.7108,67.7495,67.5463,67.7108,34706.0
2022-05-02 10:40:00,70.01,70.43,69.92,69.96,20222.0,67.7495,68.156,67.6624,67.7011,20222.0
2022-05-02 10:45:00,69.94,69.95,69.77,69.9,33233.0,67.6818,67.6915,67.5173,67.6431,33233.0
2022-05-02 10:50:00,69.93,69.93,69.69,69.8,26464.0,67.6721,67.6721,67.4399,67.5463,26464.0
2022-05-02 10:55:00,69.77,69.8,69.38,69.46,33874.0,67.5173,67.5463,67.1399,67.2173,33874.0
2022-05-02 11:00:00,69.48,69.48,69.19,69.2,28353.0,67.2366,67.2366,66.956,66.9657,28353.0
2022-05-02 11:05:00,69.17,69.27,69.0,69.04,39152.0,66.9367,67.0334,66.7721,66.8108,39152.0
2022-05-02 11:10:00,69.07,69.32,68.99,69.24,27124.0,66.8399,67.0818,66.7625,67.0044,27124.0
2022-05-02 11:15:00,69.22,69.25,68.67,69.08,24406.0,66.985,67.0141,66.4528,66.8496,24406.0
2022-05-02 11:20:00,69.04,69.06,68.94,69.03,17992.0,66.8108,66.8302,66.7141,66.8012,17992.0
2022-05-02 11:25:00,69.01,69.22,68.85,68.95,24419.0,66.7818,66.985,66.627,66.7238,24419.0
2022-05-02 11:30:00,68.93,69.2,68.77,69.13,32282.0,66.7044,66.9657,66.5496,66.8979,32282.0
2022-05-02 11:35:00,69.16,69.17,68.61,68.72,20351.0,66.927,66.9367,66.3947,66.5012,20351.0
2022-05-02 11:40:00,68.7,68.97,68.59,68.88,13006.0,66.4818,66.7431,66.3754,66.656,13006.0
2022-05-02 11:45:00,68.89,69.16,68.82,69.01,11018.0,66.6657,66.927,66.598,66.7818,11018.0
2022-05-02 11:50:00,69.01,69.28,68.97,69.25,16630.0,66.7818,67.0431,66.7431,67.0141,16630.0
2022-05-02 11:55:00,69.25,69.51,69.22,69.43,13180.0,67.0141,67.2657,66.985,67.1883,13180.0
2022-05-02 12:00:00,69.46,69.54,69.17,69.2,19716.0,67.2173,67.2947,66.9367,66.9657,19716.0
2022-05-02 12:05:00,69.23,69.32,69.06,69.18,11732.0,66.9947,67.0818,66.8302,66.9463,11732.0
2022-05-02 12:10:00,69.18,69.22,69.04,69.13,10156.0,66.9463,66.985,66.8108,66.8979,10156.0
2022-05-02 12:15:00,69.17,69.44,69.04,69.44,11445.0,66.9367,67.1979,66.8108,67.1979,11445.0
2022-05-02 12:20:00,69.45,69.48,69.23,69.25,18037.0,67.2076,67.2366,66.9947,67.0141,18037.0
2022-05-02 12:25:00,69.27,69.39,69.21,69.39,7992.0,67.0334,67.1495,66.9754,67.1495,7992.0
2022-05-02 12:30:00,69.41,69.51,69.36,69.47,13081.0,67.1689,67.2657,67.1205,67.227,13081.0
2022-05-02 12:35:00,69.49,69.59,69.25,69.25,21036.0,67.2463,67.3431,67.0141,67.0141,21036.0
2022-05-02 12:40:00,69.31,69.39,69.23,69.31,9159.0,67.0721,67.1495,66.9947,67.0721,9159.0
2022-05-02 12:45:00,69.28,69.28,69.1,69.13,12944.0,67.0431,67.0431,66.8689,66.8979,12944.0
2022-05-02 12:50:00,69.11,69.12,68.78,68.85,14230.0,66.8786,66.8883,66.5592,66.627,14230.0
2022-05-02 12:55:00,68.83,68.97,68.7,68.76,16910.0,66.6076,66.7431,66.4818,66.5399,16910.0
2022-05-02 13:00:00,68.77,68.84,68.58,68.66,31178.0,66.5496,66.6173,66.3657,66.4431,31178.0
2022-05-02 13:05:00,68.69,68.79,68.52,68.71,33258.0,66.4722,66.5689,66.3076,66.4915,33258.0
2022-05-02 13:10:00,68.65,68.88,68.57,68.87,14398.0,66.4334,66.656,66.356,66.6463,14398.0
2022-05-02 13:15:00,68.85,68.88,68.75,68.81,15967.0,66.627,66.656,66.5302,66.5883,15967.0
2022-05-02 13:20:00,68.79,68.96,68.73,68.89,18819.0,66.5689,66.7334,66.5109,66.6657,18819.0
2022-05-02 13:25:00,68.88,69.02,68.8,68.87,19038.0,66.656,66.7915,66.5786,66.6463,19038.0
2022-05-02 13:30:00,68.83,69.05,68.81,69.01,11709.0,66.6076,66.8205,66.5883,66.7818,11709.0
2022-05-02 13:35:00,69.0,69.01,68.83,68.96,21869.0,66.7721,66.7818,66.6076,66.7334,21869.0
2022-05-02 13:40:00,68.96,69.1,68.81,68.82,23360.0,66.7334,66.8689,66.5883,66.598,23360.0
2022-05-02 13:45:00,68.77,68.8,68.57,68.61,16828.0,66.5496,66.5786,66.356,66.3947,16828.0
2022-05-02 13:50:00,68.61,68.76,68.59,68.6,17377.0,66.3947,66.5399,66.3754,66.3851,17377.0
2022-05-02 13:55:00,68.6,68.65,68.52,68.63,43378.0,66.3851,66.4334,66.3076,66.4141,43378.0
2022-05-02 14:00:00,68.62,68.75,68.51,68.75,37842.0,66.4044,66.5302,66.298,66.5302,37842.0
2022-05-02 14:05:00,68.74,68.8,68.63,68.7,72728.0,66.5205,66.5786,66.4141,66.4818,72728.0
2022-05-02 14:10:00,68.69,68.74,68.16,68.2,69880.0,66.4722,66.5205,65.9593,65.998,69880.0
2022-05-02 14:15:00,68.2,68.21,68.04,68.09,65969.0,65.998,66.0076,65.8431,65.8915,65969.0
2022-05-02 14:20:00,68.09,68.27,68.06,68.18,70271.0,65.8915,66.0657,65.8625,65.9786,70271.0
2022-05-02 14:25:00,68.15,68.22,68.03,68.19,38918.0,65.9496,66.0173,65.8335,65.9883,38918.0
2022-05-02 14:30:00,68.19,68.42,68.15,68.36,29427.0,65.9883,66.2109,65.9496,66.1528,29427.0
2022-05-02 14:35:00,68.36,68.52,68.23,68.45,24405.0,66.1528,66.3076,66.027,66.2399,24405.0
2022-05-02 14:40:00,68.45,68.47,68.21,68.4,14162.0,66.2399,66.2593,66.0076,66.1915,14162.0
2022-05-02 14:45:00,68.42,68.62,68.41,68.58,15425.0,66.2109,66.4044,66.2012,66.3657,15425.0
2022-05-02 14:50:00,68.54,68.88,68.47,68.77,18462.0,66.327,66.656,66.2593,66.5496,18462.0
2022-05-02 14:55:00,68.75,68.83,68.53,68.65,24047.0,66.5302,66.6076,66.3173,66.4334,24047.0
2022-05-02 15:00:00,68.64,68.87,68.61,68.83,25775.0,66.4238,66.6463,66.3947,66.6076,25775.0
2022-05-02 15:05:00,68.83,69.18,68.83,69.06,32502.0,66.6076,66.9463,66.6076,66.8302,32502.0
2022-05-02 15:10:00,69.1,69.43,69.07,69.4,26518.0,66.8689,67.1883,66.8399,67.1592,26518.0
2022-05-02 15:15:00,69.4,69.61,69.39,69.57,18674.0,67.1592,67.3624,67.1495,67.3237,18674.0
2022-05-02 15:20:00,69.61,70.06,69.6,70.06,36034.0,67.3624,67.7979,67.3528,67.7979,36034.0
2022-05-02 15:25:00,70.04,70.09,69.86,69.91,22687.0,67.7786,67.8269,67.6044,67.6528,22687.0
2022-05-02 15:30:00,69.9,70.47,69.9,70.47,97008.0,67.6431,68.1947,67.6431,68.1947,97008.0
2022-05-02 15:35:00,70.46,70.5,70.33,70.4,33382.0,68.185,68.2237,68.0592,68.1269,33382.0
2022-05-02 15:40:00,70.4,70.46,70.11,70.13,37146.0,68.1269,68.185,67.8463,67.8657,37146.0
2022-05-02 15:45:00,70.1,70.63,70.07,70.59,34632.0,67.8366,68.3495,67.8076,68.3108,34632.0
2022-05-02 15:50:00,70.62,70.88,70.58,70.84,65487.0,68.3398,68.5914,68.3011,68.5527,65487.0
2022-05-02 15:55:00,70.83,70.91,70.72,70.76,146298.0,68.5431,68.6205,68.4366,68.4753,146298.0
2022-05-03 09:30:00,70.76,71.52,70.56,71.36,63991.0,68.4753,69.2108,68.2818,69.0559,63991.0
2022-05-03 09:35:00,71.34,71.37,70.29,70.53,23476.0,69.0366,69.0656,68.0205,68.2527,23476.0
2022-05-03 09:40:00,70.56,71.02,70.41,70.42,25847.0,68.2818,68.7269,68.1366,68.1463,25847.0
2022-05-03 09:45:00,70.27,70.5,70.13,70.4,14802.0,68.0011,68.2237,67.8657,68.1269,14802.0
2022-05-03 09:50:00,70.36,70.67,70.24,70.6,10624.0,68.0882,68.3882,67.9721,68.3205,10624.0
2022-05-03 09:55:00,70.7,70.84,70.58,70.84,24544.0,68.4173,68.5527,68.3011,68.5527,24544.0
2022-05-03 10:00:00,70.88,70.96,70.66,70.66,24499.0,68.5914,68.6689,68.3785,68.3785,24499.0
2022-05-03 10:05:00,70.65,70.81,70.1,70.18,16610.0,68.3689,68.5237,67.8366,67.914,16610.0
2022-05-03 10:10:00,70.16,70.41,70.11,70.38,17398.0,67.8947,68.1366,67.8463,68.1076,17398.0
2022-05-03 10:15:00,70.35,70.37,70.0,70.25,8731.0,68.0786,68.0979,67.7399,67.9818,8731.0
2022-05-03 10:20:00,70.25,70.51,70.21,70.34,12106.0,67.9818,68.2334,67.9431,68.0689,12106.0
2022-05-03 10:25:00,70.36,70.62,70.18,70.55,24824.0,68.0882,68.3398,67.914,68.2721,24824.0
2022-05-03 10:30:00,70.56,70.73,70.43,70.53,16391.0,68.2818,68.4463,68.156,68.2527,16391.0
2022-05-03 10:35:00,70.52,70.57,70.21,70.21,13921.0,68.2431,68.2914,67.9431,67.9431,13921.0
2022-05-03 10:40:00,70.15,70.15,69.88,70.03,20193.0,67.885,67.885,67.6237,67.7689,20193.0
2022-05-03 10:45:00,70.03,70.11,69.96,70.01,18985.0,67.7689,67.8463,67.7011,67.7495,18985.0
2022-05-03 10:50:00,69.95,70.14,69.95,70.05,19199.0,67.6915,67.8753,67.6915,67.7882,19199.0
2022-05-03 10:55:00,70.07,70.18,69.97,70.09,23545.0,67.8076,67.914,67.7108,67.8269,23545.0
2022-05-03 11:00:00,70.1,70.41,69.99,70.41,15598.0,67.8366,68.1366,67.7302,68.1366,15598.0
2022-05-03 11:05:00,70.45,70.8,70.34,70.8,23439.0,68.1753,68.514,68.0689,68.514,23439.0
2022-05-03 11:10:00,70.8,70.8,70.56,70.73,23576.0,68.514,68.514,68.2818,68.4463,23576.0
2022-05-03 11:15:00,70.75,70.81,70.64,70.75,23403.0,68.4656,68.5237,68.3592,68.4656,23403.0
2022-05-03 11:20:00,70.77,71.06,70.77,71.0,24814.0,68.485,68.7656,68.485,68.7076,24814.0
2022-05-03 11:25:00,71.0,71.11,70.95,71.04,15541.0,68.7076,68.814,68.6592,68.7463,15541.0
2022-05-03 11:30:00,71.08,71.54,71.03,71.39,18397.0,68.785,69.2301,68.7366,69.085,18397.0
2022-05-03 11:35:00,71.37,71.37,71.03,71.06,7641.0,69.0656,69.0656,68.7366,68.7656,7641.0
2022-05-03 11:40:00,71.08,71.19,71.04,71.05,5203.0,68.785,68.8914,68.7463,68.756,5203.0
2022-05-03 11:45:00,71.09,71.1,70.95,70.98,11149.0,68.7947,68.8043,68.6592,68.6882,11149.0
2022-05-03 11:50:00,71.02,71.23,70.99,71.15,18596.0,68.7269,68.9301,68.6979,68.8527,18596.0
2022-05-03 11:55:00,71.2,71.22,71.13,71.17,7215.0,68.9011,68.9205,68.8334,68.8721,7215.0
2022-05-03 12:00:00,71.14,71.3,71.08,71.22,10826.0,68.843,68.9979,68.785,68.9205,10826.0
2022-05-03 12:05:00,71.19,71.19,70.87,70.95,13414.0,68.8914,68.8914,68.5818,68.6592,13414.0
2022-05-03 12:10:00,70.95,71.23,70.95,71.13,31518.0,68.6592,68.9301,68.6592,68.8334,31518.0
2022-05-03 12:15:00,71.17,71.37,71.16,71.37,20120.0,68.8721,69.0656,68.8624,69.0656,20120.0
2022-05-03 12:20:00,71.41,71.54,71.4,71.44,6959.0,69.1043,69.2301,69.0947,69.1334,6959.0
2022-05-03 12:25:00,71.46,71.48,71.3,71.32,11843.0,69.1527,69.1721,68.9979,69.0172,11843.0
2022-05-03 12:30:00,71.31,71.46,71.25,71.38,9892.0,69.0076,69.1527,68.9495,69.0753,9892.0
2022-05-03 12:35:00,71.4,71.59,71.4,71.48,7417.0,69.0947,69.2785,69.0947,69.1721,7417.0
2022-05-03 12:40:00,71.48,71.58,71.47,71.49,14060.0,69.1721,69.2688,69.1624,69.1817,14060.0
2022-05-03 12:45:00,71.43,71.57,71.36,71.47,9941.0,69.1237,69.2592,69.0559,69.1624,9941.0
2022-05-03 12:50:00,71.45,71.46,71.31,71.31,7517.0,69.143,69.1527,69.0076,69.0076,7517.0
2022-05-03 12:55:00,71.31,71.47,71.26,71.39,11266.0,69.0076,69.1624,68.9592,69.085,11266.0
2022-05-03 13:00:00,71.41,71.49,71.23,71.26,17732.0,69.1043,69.1817,68.9301,68.9592,17732.0
2022-05-03 13:05:00,71.24,71.52,71.2,71.47,34838.0,68.9398,69.2108,68.9011,69.1624,34838.0
2022-05-03 13:10:00,71.42,71.72,71.34,71.61,34453.0,69.114,69.4043,69.0366,69.2979,34453.0
2022-05-03 13:15:00,71.62,71.73,71.59,71.61,23036.0,69.3075,69.414,69.2785,69.2979,23036.0
2022-05-03 13:20:00,71.64,71.67,71.46,71.58,10631.0,69.3269,69.3559,69.1527,69.2688,10631.0
2022-05-03 13:25:00,71.54,71.58,71.48,71.5,5409.0,69.2301,69.2688,69.1721,69.1914,5409.0
2022-05-03 13:30:00,71.56,71.68,71.53,71.67,18968.0,69.2495,69.3656,69.2205,69.3559,18968.0
2022-05-03 13:35:00,71.71,71.87,71.71,71.85,6239.0,69.3946,69.5495,69.3946,69.5301,6239.0
2022-05-03 13:40:00,71.81,71.92,71.73,71.89,19730.0,69.4914,69.5979,69.414,69.5688,19730.0
2022-05-03 13:45:00,71.92,71.98,71.76,71.86,13174.0,69.5979,69.6559,69.443,69.5398,13174.0
2022-05-03 13:50:00,71.86,71.86,71.72,71.79,9683.0,69.5398,69.5398,69.4043,69.4721,9683.0
2022-05-03 13:55:00,71.82,71.88,71.76,71.81,7194.0,69.5011,69.5592,69.443,69.4914,7194.0
2022-05-03 14:00:00,71.79,71.8,71.6,71.64,9938.0,69.4721,69.4817,69.2882,69.3269,9938.0
2022-05-03 14:05:00,71.63,71.64,71.49,71.52,21381.0,69.3172,69.3269,69.1817,69.2108,21381.0
2022-05-03 14:10:00,71.52,71.54,71.29,71.32,14644.0,69.2108,69.2301,68.9882,69.0172,14644.0
2022-05-03 14:15:00,71.26,71.26,71.06,71.08,9266.0,68.9592,68.9592,68.7656,68.785,9266.0
2022-05-03 14:20:00,71.06,71.12,70.99,71.0,19978.0,68.7656,68.8237,68.6979,68.7076,19978.0
2022-05-03 14:25:00,71.0,71.07,70.91,70.97,10091.0,68.7076,68.7753,68.6205,68.6785,10091.0
2022-05-03 14:30:00,70.98,71.13,70.98,71.08,10627.0,68.6882,68.8334,68.6882,68.785,10627.0
2022-05-03 14:35:00,71.14,71.36,71.06,71.07,11692.0,68.843,69.0559,68.7656,68.7753,11692.0
2022-05-03 14:40:00,71.07,71.2,70.72,71.15,13432.0,68.7753,68.9011,68.4366,68.8527,13432.0
2022-05-03 14:45:00,71.14,71.18,70.85,71.13,11047.0,68.843,68.8818,68.5624,68.8334,11047.0
2022-05-03 14:50:00,71.14,71.53,71.14,71.48,43588.0,68.843,69.2205,68.843,69.1721,43588.0
2022-05-03 14:55:00,71.49,71.64,71.43,71.6,16160.0,69.1817,69.3269,69.1237,69.2882,16160.0
2022-05-03 15:00:00,71.62,71.73,71.56,71.67,8590.0,69.3075,69.414,69.2495,69.3559,8590.0
2022-05-03 15:05:00,71.63,71.83,71.62,71.75,12519.0,69.3172,69.5108,69.3075,69.4333,12519.0
2022-05-03 15:10:00,71.77,71.92,71.74,71.77,10032.0,69.4527,69.5979,69.4237,69.4527,10032.0
2022-05-03 15:15:00,71.78,71.8,71.65,71.67,14226.0,69.4624,69.4817,69.3366,69.3559,14226.0
2022-05-03 15:20:00,71.69,71.86,71.5,71.64,15027.0,69.3753,69.5398,69.1914,69.3269,15027.0
2022-05-03 15:25:00,71.63,71.69,71.56,71.61,14159.0,69.3172,69.3753,69.2495,69.2979,14159.0
2022-05-03 15:30:00,71.6,71.72,71.54,71.69,19942.0,69.2882,69.4043,69.2301,69.3753,19942.0
2022-05-03 15:35:00,71.7,71.72,71.44,71.53,18043.0,69.385,69.4043,69.1334,69.2205,18043.0
2022-05-03 15:40:00,71.53,71.54,71.37,71.53,28723.0,69.2205,69.2301,69.0656,69.2205,28723.0
2022-05-03 15:45:00,71.51,71.81,71.4,71.65,31819.0,69.2011,69.4914,69.0947,69.3366,31819.0
2022-05-03 15:50:00,71.67,71.95,71.5,71.8,49464.0,69.3559,69.6269,69.1914,69.4817,49464.0
2022-05-03 15:55:00,71.81,71.83,71.66,71.7,84446.0,69.4914,69.5108,69.3463,69.385,84446.0
2022-05-04 09:30:00,71.76,71.76,71.0,71.47,31749.0,69.443,69.443,68.7076,69.1624,31749.0
2022-05-04 09:35:00,71.54,71.93,71.54,71.84,75748.0,69.2301,69.6075,69.2301,69.5204,75748.0
2022-05-04 09:40:00,71.81,71.82,71.15,71.22,41088.0,69.4914,69.5011,68.8527,68.9205,41088.0
2022-05-04 09:45:00,71.29,71.9,71.24,71.9,42368.0,68.9882,69.5785,68.9398,69.5785,42368.0
2022-05-04 09:50:00,71.94,71.94,71.52,71.61,37027.0,69.6172,69.6172,69.2108,69.2979,37027.0
2022-05-04 09:55:00,71.6,71.6,71.41,71.41,7064.0,69.2882,69.2882,69.1043,69.1043,7064.0
2022-05-04 10:00:00,71.45,71.51,71.15,71.29,29803.0,69.143,69.2011,68.8527,68.9882,29803.0
2022-05-04 10:05:00,71.3,71.38,71.08,71.15,17990.0,68.9979,69.0753,68.785,68.8527,17990.0
2022-05-04 10:10:00,71.24,71.46,71.13,71.13,16119.0,68.9398,69.1527,68.8334,68.8334,16119.0
2022-05-04 10:15:00,71.12,71.27,71.0,71.2,12969.0,68.8237,68.9688,68.7076,68.9011,12969.0
2022-05-04 10:20:00,71.2,71.38,71.09,71.28,38640.0,68.9011,69.0753,68.7947,68.9785,38640.0
2022-05-04 10:25:00,71.24,71.27,71.07,71.08,85666.0,68.9398,68.9688,68.7753,68.785,85666.0
2022-05-04 10:30:00,71.09,71.09,70.37,70.48,52617.0,68.7947,68.7947,68.0979,68.2044,52617.0
2022-05-04 10:35:00,70.55,70.8,70.55,70.8,23481.0,68.2721,68.514,68.2721,68.514,23481.0
2022-05-04 10:40:00,70.85,70.98,70.67,70.98,31212.0,68.5624,68.6882,68.3882,68.6882,31212.0
2022-05-04 10:45:00,70.97,71.11,70.94,71.03,9733.0,68.6785,68.814,68.6495,68.7366,9733.0
2022-05-04 10:50:00,71.0,71.06,70.89,70.97,19249.0,68.7076,68.7656,68.6011,68.6785,19249.0
2022-05-04 10:55:00,70.93,71.18,70.93,71.07,12289.0,68.6398,68.8818,68.6398,68.7753,12289.0
2022-05-04 11:00:00,71.05,71.16,70.98,71.01,15989.0,68.756,68.8624,68.6882,68.7172,15989.0
2022-05-04 11:05:00,71.02,71.15,70.98,71.02,8594.0,68.7269,68.8527,68.6882,68.7269,8594.0
2022-05-04 11:10:00,71.02,71.05,70.8,70.84,47020.0,68.7269,68.756,68.514,68.5527,47020.0
2022-05-04 11:15:00,70.87,70.96,70.85,70.94,26524.0,68.5818,68.6689,68.5624,68.6495,26524.0
2022-05-04 11:20:00,70.9,70.97,70.81,70.89,16436.0,68.6108,68.6785,68.5237,68.6011,16436.0
2022-05-04 11:25:00,70.89,70.95,70.83,70.92,18509.0,68.6011,68.6592,68.5431,68.6301,18509.0
2022-05-04 11:30:00,70.92,70.92,70.76,70.89,93105.0,68.6301,68.6301,68.4753,68.6011,93105.0
2022-05-04 11:35:00,70.89,70.91,70.82,70.9,17072.0,68.6011,68.6205,68.5334,68.6108,17072.0
2022-05-04 11:40:00,70.89,70.97,70.82,70.85,52012.0,68.6011,68.6785,68.5334,68.5624,52012.0
2022-05-04 11:45:00,70.83,70.94,70.7,70.93,13379.0,68.5431,68.6495,68.4173,68.6398,13379.0
2022-05-04 11:50:00,70.9,71.13,70.77,71.1,12022.0,68.6108,68.8334,68.485,68.8043,12022.0
2022-05-04 11:55:00,71.11,71.11,70.91,71.05,5877.0,68.814,68.814,68.6205,68.756,5877.0
2022-05-04 12:00:00,71.05,71.07,70.95,70.95,6730.0,68.756,68.7753,68.6592,68.6592,6730.0
2022-05-04 12:05:00,70.97,70.98,70.84,70.87,10631.0,68.6785,68.6882,68.5527,68.5818,10631.0
2022-05-04 12:10:00,70.88,70.99,70.79,70.92,21155.0,68.5914,68.6979,68.5043,68.6301,21155.0
2022-05-04 12:15:00,70.93,70.98,70.83,70.98,10481.0,68.6398,68.6882,68.5431,68.6882,10481.0
2022-05-04 12:20:00,71.06,71.4,71.06,71.39,16678.0,68.7656,69.0947,68.7656,69.085,16678.0
2022-05-04 12:25:00,71.42,71.53,71.39,71.5,20564.0,69.114,69.2205,69.085,69.1914,20564.0
2022-05-04 12:30:00,71.5,71.5,71.16,71.17,79860.0,69.1914,69.1914,68.8624,68.8721,79860.0
2022-05-04 12:35:00,71.18,71.28,71.14,71.19,14992.0,68.8818,68.9785,68.843,68.8914,14992.0
2022-05-04 12:40:00,71.16,71.24,71.02,71.1,7982.0,68.8624,68.9398,68.7269,68.8043,7982.0
2022-05-04 12:45:00,71.13,71.14,71.02,71.14,10083.0,68.8334,68.843,68.7269,68.843,10083.0
2022-05-04 12:50:00,71.11,71.16,71.07,71.16,18785.0,68.814,68.8624,68.7753,68.8624,18785.0
2022-05-04 12:55:00,71.17,71.2,71.03,71.11,13914.0,68.8721,68.9011,68.7366,68.814,13914.0
2022-05-04 13:00:00,71.16,71.33,71.1,71.24,9499.0,68.8624,69.0269,68.8043,68.9398,9499.0
2022-05-04 13:05:00,71.2,71.22,70.97,71.01,8843.0,68.9011,68.9205,68.6785,68.7172,8843.0
2022-05-04 13:10:00,70.94,70.95,70.82,70.94,4875.0,68.6495,68.6592,68.5334,68.6495,4875.0
2022-05-04 13:15:00,70.96,70.99,70.88,70.93,5374.0,68.6689,68.6979,68.5914,68.6398,5374.0
2022-05-04 13:20:00,70.96,71.04,70.82,70.89,9208.0,68.6689,68.7463,68.5334,68.6011,9208.0
2022-05-04 13:25:00,70.85,70.97,70.85,70.88,4852.0,68.5624,68.6785,68.5624,68.5914,4852.0
2022-05-04 13:30:00,70.89,70.89,70.71,70.71,12131.0,68.6011,68.6011,68.4269,68.4269,12131.0
2022-05-04 13:35:00,70.75,70.76,70.6,70.7,9770.0,68.4656,68.4753,68.3205,68.4173,9770.0
2022-05-04 13:40:00,70.67,70.91,70.67,70.84,9867.0,68.3882,68.6205,68.3882,68.5527,9867.0
2022-05-04 13:45:00,70.84,70.84,70.74,70.79,4845.0,68.5527,68.5527,68.456,68.5043,4845.0
2022-05-04 13:50:00,70.75,70.95,70.75,70.94,18216.0,68.4656,68.6592,68.4656,68.6495,18216.0
2022-05-04 13:55:00,70.94,71.23,70.73,71.01,51944.0,68.6495,68.9301,68.4463,68.7172,51944.0
2022-05-04 14:00:00,71.11,71.6,71.05,71.34,15061.0,68.814,69.2882,68.756,69.0366,15061.0
2022-05-04 14:05:00,71.38,71.52,70.63,70.81,8109.0,69.0753,69.2108,68.3495,68.5237,8109.0
2022-05-04 14:10:00,70.75,71.21,70.69,71.07,7903.0,68.4656,68.9108,68.4076,68.7753,7903.0
2022-05-04 14:15:00,71.1,71.12,70.73,70.81,8290.0,68.8043,68.8237,68.4463,68.5237,8290.0
2022-05-04 14:20:00,70.81,71.03,70.63,70.97,11734.0,68.5237,68.7366,68.3495,68.6785,11734.0
2022-05-04 14:25:00,71.04,71.41,71.0,71.21,17774.0,68.7463,69.1043,68.7076,68.9108,17774.0
2022-05-04 14:30:00,71.21,71.32,70.19,70.24,21860.0,68.9108,69.0172,67.9237,67.9721,21860.0
2022-05-04 14:35:00,70.24,70.72,70.08,70.54,45864.0,67.9721,68.4366,67.8173,68.2624,45864.0
2022-05-04 14:40:00,70.44,71.63,70.43,71.46,28136.0,68.1656,69.3172,68.156,69.1527,28136.0
2022-05-04 14:45:00,71.48,72.42,71.48,72.2,28682.0,69.1721,70.0817,69.1721,69.8688,28682.0
2022-05-04 14:50:00,72.17,72.81,72.17,72.78,32711.0,69.8398,70.4591,69.8398,70.4301,32711.0
2022-05-04 14:55:00,72.78,73.01,72.68,72.91,84371.0,70.4301,70.6527,70.3333,70.5559,84371.0
2022-05-04 15:00:00,72.91,73.29,72.91,73.09,42939.0,70.5559,70.9236,70.5559,70.7301,42939.0
2022-05-04 15:05:00,73.15,73.75,73.1,73.75,58811.0,70.7881,71.3688,70.7398,71.3688,58811.0
2022-05-04 15:10:00,73.78,74.58,73.72,74.57,133104.0,71.3978,72.172,71.3397,72.1623,133104.0
2022-05-04 15:15:00,74.56,74.75,74.26,74.32,107646.0,72.1526,72.3365,71.8623,71.9204,107646.0
2022-05-04 15:20:00,74.33,75.0,74.31,74.98,70546.0,71.93,72.5784,71.9107,72.5591,70546.0
2022-05-04 15:25:00,74.98,75.02,74.67,74.89,53458.0,72.5591,72.5978,72.2591,72.472,53458.0
2022-05-04 15:30:00,74.9,75.18,74.78,75.18,45591.0,72.4816,72.7526,72.3655,72.7526,45591.0
2022-05-04 15:35:00,75.17,75.3,75.03,75.19,74479.0,72.7429,72.8687,72.6074,72.7623,74479.0
2022-05-04 15:40:00,75.22,75.72,75.19,75.52,117336.0,72.7913,73.2752,72.7623,73.0816,117336.0
2022-05-04 15:45:00,75.53,75.68,75.38,75.67,87147.0,73.0913,73.2365,72.9461,73.2268,87147.0
2022-05-04 15:50:00,75.67,76.0,75.64,75.65,157346.0,73.2268,73.5461,73.1978,73.2074,157346.0
2022-05-04 15:55:00,75.64,75.77,75.51,75.57,290950.0,73.1978,73.3236,73.0719,73.13,290950.0
2022-05-05 09:30:00,72.81,73.6,72.76,73.59,134560.0,70.4591,71.2236,70.4107,71.2139,134560.0
2022-05-05 09:35:00,73.62,73.81,72.94,73.41,35118.0,71.243,71.4268,70.5849,71.0398,35118.0
2022-05-05 09:40:00,73.37,74.2,73.37,73.52,42321.0,71.001,71.8042,71.001,71.1462,42321.0
2022-05-05 09:45:00,73.49,73.75,73.23,73.6,46427.0,71.1172,71.3688,70.8656,71.2236,46427.0
2022-05-05 09:50:00,73.58,73.59,73.16,73.43,84045.0,71.2043,71.2139,70.7978,71.0591,84045.0
2022-05-05 09:55:00,73.42,73.55,73.16,73.48,55636.0,71.0494,71.1752,70.7978,71.1075,55636.0
2022-05-05 10:00:00,73.49,73.57,72.17,72.26,47418.0,71.1172,71.1946,69.8398,69.9269,47418.0
2022-05-05 10:05:00,72.27,72.58,72.16,72.52,23075.0,69.9366,70.2366,69.8301,70.1785,23075.0
2022-05-05 10:10:00,72.45,72.75,72.26,72.72,35031.0,70.1107,70.4011,69.9269,70.372,35031.0
2022-05-05 10:15:00,72.73,72.74,72.24,72.5,21676.0,70.3817,70.3914,69.9075,70.1591,21676.0
2022-05-05 10:20:00,72.44,72.45,71.81,72.07,24282.0,70.1011,70.1107,69.4914,69.743,24282.0
2022-05-05 10:25:00,72.1,72.24,71.95,72.17,42884.0,69.772,69.9075,69.6269,69.8398,42884.0
2022-05-05 10:30:00,72.15,72.23,72.02,72.13,31629.0,69.8204,69.8979,69.6946,69.8011,31629.0
2022-05-05 10:35:00,72.14,72.19,71.97,72.01,28995.0,69.8108,69.8591,69.6462,69.685,28995.0
2022-05-05 10:40:00,72.06,72.18,71.76,72.06,26260.0,69.7333,69.8495,69.443,69.7333,26260.0
2022-05-05 10:45:00,72.04,72.41,71.82,71.87,72873.0,69.714,70.072,69.5011,69.5495,72873.0
2022-05-05 10:50:00,71.84,72.19,71.5,71.99,150980.0,69.5204,69.8591,69.1914,69.6656,150980.0
2022-05-05 10:55:00,72.01,72.21,71.81,72.03,23952.0,69.685,69.8785,69.4914,69.7043,23952.0
2022-05-05 11:00:00,72.01,72.01,71.64,71.7,30960.0,69.685,69.685,69.3269,69.385,30960.0
2022-05-05 11:05:00,71.64,71.76,71.33,71.7,34326.0,69.3269,69.443,69.0269,69.385,34326.0
2022-05-05 11:10:00,71.72,71.76,71.52,71.76,39723.0,69.4043,69.443,69.2108,69.443,39723.0
2022-05-05 11:15:00,71.71,71.87,71.49,71.64,28668.0,69.3946,69.5495,69.1817,69.3269,28668.0
2022-05-05 11:20:00,71.61,71.64,71.38,71.39,23287.0,69.2979,69.3269,69.0753,69.085,23287.0
2022-05-05 11:25:00,71.34,71.48,71.27,71.3,35847.0,69.0366,69.1721,68.9688,68.9979,35847.0
2022-05-05 11:30:00,71.28,71.57,71.08,71.34,30519.0,68.9785,69.2592,68.785,69.0366,30519.0
2022-05-05 11:35:00,71.34,71.75,71.34,71.59,34550.0,69.0366,69.4333,69.0366,69.2785,34550.0
2022-05-05 11:40:00,71.6,71.75,71.58,71.63,38027.0,69.2882,69.4333,69.2688,69.3172,38027.0
2022-05-05 11:45:00,71.58,71.65,71.25,71.45,20482.0,69.2688,69.3366,68.9495,69.143,20482.0
2022-05-05 11:50:00,71.44,71.48,70.9,70.91,32688.0,69.1334,69.1721,68.6108,68.6205,32688.0
2022-05-05 11:55:00,70.92,71.09,70.9,71.09,16798.0,68.6301,68.7947,68.6108,68.7947,16798.0
2022-05-05 12:00:00,70.99,71.01,70.62,70.86,23829.0,68.6979,68.7172,68.3398,68.5721,23829.0
2022-05-05 12:05:00,70.86,71.22,70.86,71.22,12814.0,68.5721,68.9205,68.5721,68.9205,12814.0
2022-05-05 12:10:00,71.2,71.45,71.04,71.27,20762.0,68.9011,69.143,68.7463,68.9688,20762.0
2022-05-05 12:15:00,71.2,71.32,70.98,71.29,36289.0,68.9011,69.0172,68.6882,68.9882,36289.0
2022-05-05 12:20:00,71.36,71.36,71.02,71.06,29021.0,69.0559,69.0559,68.7269,68.7656,29021.0
2022-05-05 12:25:00,71.15,71.44,71.11,71.23,26835.0,68.8527,69.1334,68.814,68.9301,26835.0
2022-05-05 12:30:00,71.19,71.39,71.1,71.12,18464.0,68.8914,69.085,68.8043,68.8237,18464.0
2022-05-05 12:35:00,71.04,71.08,70.75,71.03,31782.0,68.7463,68.785,68.4656,68.7366,31782.0
2022-05-05 12:40:00,71.03,71.05,70.69,70.77,14700.0,68.7366,68.756,68.4076,68.485,14700.0
2022-05-05 12:45:00,70.77,70.85,70.6,70.77,15184.0,68.485,68.5624,68.3205,68.485,15184.0
2022-05-05 12:50:00,70.76,70.97,70.74,70.92,16251.0,68.4753,68.6785,68.456,68.6301,16251.0
2022-05-05 12:55:00,70.97,71.22,70.96,71.07,24340.0,68.6785,68.9205,68.6689,68.7753,24340.0
2022-05-05 13:00:00,71.17,71.55,71.16,71.47,9544.0,68.8721,69.2398,68.8624,69.1624,9544.0
2022-05-05 13:05:00,71.52,71.87,71.47,71.75,26846.0,69.2108,69.5495,69.1624,69.4333,26846.0
2022-05-05 13:10:00,71.75,71.79,71.48,71.56,17979.0,69.4333,69.4721,69.1721,69.2495,17979.0
2022-05-05 13:15:00,71.56,71.69,71.4,71.57,13717.0,69.2495,69.3753,69.0947,69.2592,13717.0
2022-05-05 13:20:00,71.56,71.7,71.49,71.64,7663.0,69.2495,69.385,69.1817,69.3269,7663.0
2022-05-05 13:25:00,71.59,71.6,71.41,71.51,9722.0,69.2785,69.2882,69.1043,69.2011,9722.0
2022-05-05 13:30:00,71.48,71.49,71.23,71.34,15949.0,69.1721,69.1817,68.9301,69.0366,15949.0
2022-05-05 13:35:00,71.4,71.68,71.37,71.41,17488.0,69.0947,69.3656,69.0656,69.1043,17488.0
2022-05-05 13:40:00,71.42,71.72,71.4,71.49,16289.0,69.114,69.4043,69.0947,69.1817,16289.0
2022-05-05 13:45:00,71.5,71.5,71.12,71.16,14796.0,69.1914,69.1914,68.8237,68.8624,14796.0
2022-05-05 13:50:00,71.13,71.13,70.6,70.81,84469.0,68.8334,68.8334,68.3205,68.5237,84469.0
2022-05-05 13:55:00,70.84,70.91,70.7,70.75,22205.0,68.5527,68.6205,68.4173,68.4656,22205.0
2022-05-05 14:00:00,70.73,70.79,70.54,70.62,21723.0,68.4463,68.5043,68.2624,68.3398,21723.0
2022-05-05 14:05:00,70.63,70.83,70.56,70.56,18150.0,68.3495,68.5431,68.2818,68.2818,18150.0
2022-05-05 14:10:00,70.58,70.66,70.46,70.51,19566.0,68.3011,68.3785,68.185,68.2334,19566.0
2022-05-05 14:15:00,70.46,70.71,70.38,70.71,15527.0,68.185,68.4269,68.1076,68.4269,15527.0
2022-05-05 14:20:00,70.73,70.73,70.26,70.28,14313.0,68.4463,68.4463,67.9915,68.0108,14313.0
2022-05-05 14:25:00,70.25,70.34,70.09,70.1,24251.0,67.9818,68.0689,67.8269,67.8366,24251.0
2022-05-05 14:30:00,70.1,70.18,69.99,70.07,35107.0,67.8366,67.914,67.7302,67.8076,35107.0
2022-05-05 14:35:00,70.05,70.28,69.97,70.28,22287.0,67.7882,68.0108,67.7108,68.0108,22287.0
2022-05-05 14:40:00,70.26,70.3,70.12,70.24,11325.0,67.9915,68.0302,67.856,67.9721,11325.0
2022-05-05 14:45:00,70.22,70.38,70.19,70.23,18931.0,67.9528,68.1076,67.9237,67.9624,18931.0
2022-05-05 14:50:00,70.26,70.68,70.26,70.5,19428.0,67.9915,68.3979,67.9915,68.2237,19428.0
2022-05-05 14:55:00,70.5,70.51,70.36,70.45,14369.0,68.2237,68.2334,68.0882,68.1753,14369.0
2022-05-05 15:00:00,70.45,70.47,70.2,70.31,17320.0,68.1753,68.1947,67.9334,68.0398,17320.0
2022-05-05 15:05:00,70.34,70.34,70.13,70.32,29798.0,68.0689,68.0689,67.8657,68.0495,29798.0
2022-05-05 15:10:00,70.34,70.38,70.09,70.12,19248.0,68.0689,68.1076,67.8269,67.856,19248.0
2022-05-05 15:15:00,70.12,70.34,70.08,70.34,22997.0,67.856,68.0689,67.8173,68.0689,22997.0
2022-05-05 15:20:00,70.32,70.34,70.11,70.23,32074.0,68.0495,68.0689,67.8463,67.9624,32074.0
2022-05-05 15:25:00,70.23,70.51,70.08,70.16,29391.0,67.9624,68.2334,67.8173,67.8947,29391.0
2022-05-05 15:30:00,70.13,70.46,70.05,70.41,29153.0,67.8657,68.185,67.7882,68.1366,29153.0
2022-05-05 15:35:00,70.44,70.61,70.33,70.58,36926.0,68.1656,68.3302,68.0592,68.3011,36926.0
2022-05-05 15:40:00,70.61,70.78,70.55,70.55,45826.0,68.3302,68.4947,68.2721,68.2721,45826.0
2022-05-05 15:45:00,70.53,70.72,70.37,70.45,101084.0,68.2527,68.4366,68.0979,68.1753,101084.0
2022-05-05 15:50:00,70.41,71.33,70.39,70.87,180006.0,68.1366,69.0269,68.1173,68.5818,180006.0
2022-05-05 15:55:00,70.87,71.19,70.87,71.16,162378.0,68.5818,68.8914,68.5818,68.8624,162378.0
2022-05-06 09:30:00,70.05,70.3,69.13,69.13,99357.0,68.0061,68.2488,67.1129,67.1129,99357.0
2022-05-06 09:35:00,69.13,69.42,68.5,68.69,59370.0,67.1129,67.3944,66.5013,66.6857,59370.0
2022-05-06 09:40:00,68.76,69.55,68.71,69.12,55187.0,66.7537,67.5207,66.7052,67.1032,55187.0
2022-05-06 09:45:00,69.1,69.23,68.59,69.01,62352.0,67.0838,67.21,66.5887,66.9964,62352.0
2022-05-06 09:50:00,68.98,68.99,68.14,68.3,82789.0,66.9673,66.977,66.1518,66.3071,82789.0
2022-05-06 09:55:00,68.26,68.36,67.85,68.11,87031.0,66.2683,66.3654,65.8703,66.1227,87031.0
2022-05-06 10:00:00,68.02,68.5,68.02,68.48,44945.0,66.0353,66.5013,66.0353,66.4819,44945.0
2022-05-06 10:05:00,68.54,68.97,68.4,68.62,31155.0,66.5401,66.9576,66.4042,66.6178,31155.0
2022-05-06 10:10:00,68.55,68.84,68.26,68.57,42763.0,66.5498,66.8314,66.2683,66.5693,42763.0
2022-05-06 10:15:00,68.61,69.55,68.59,69.16,47881.0,66.6081,67.5207,66.5887,67.142,47881.0
2022-05-06 10:20:00,68.95,69.16,68.73,69.16,32667.0,66.9382,67.142,66.7246,67.142,32667.0
2022-05-06 10:25:00,69.18,69.28,68.59,68.65,66013.0,67.1615,67.2585,66.5887,66.6469,66013.0
2022-05-06 10:30:00,68.73,68.76,68.15,68.25,27363.0,66.7246,66.7537,66.1615,66.2586,27363.0
2022-05-06 10:35:00,68.23,68.24,67.86,68.11,29414.0,66.2392,66.2489,65.88,66.1227,29414.0
2022-05-06 10:40:00,68.12,68.49,68.06,68.43,55144.0,66.1324,66.4916,66.0741,66.4333,55144.0
2022-05-06 10:45:00,68.39,69.17,68.34,69.13,35017.0,66.3945,67.1517,66.346,67.1129,35017.0
2022-05-06 10:50:00,69.28,69.4,68.95,69.38,37038.0,67.2585,67.375,66.9382,67.3556,37038.0
2022-05-06 10:55:00,69.35,69.63,69.16,69.57,26030.0,67.3265,67.5983,67.142,67.5401,26030.0
2022-05-06 11:00:00,69.5,69.7,69.43,69.63,27206.0,67.4721,67.6663,67.4042,67.5983,27206.0
2022-05-06 11:05:00,69.55,70.08,69.51,70.05,23395.0,67.5207,68.0352,67.4818,68.0061,23395.0
2022-05-06 11:10:00,70.08,70.28,69.84,70.22,28282.0,68.0352,68.2294,67.8022,68.1711,28282.0
2022-05-06 11:15:00,70.21,70.44,70.14,70.41,22012.0,68.1614,68.3847,68.0934,68.3556,22012.0
2022-05-06 11:20:00,70.42,70.67,70.33,70.57,20689.0,68.3653,68.608,68.2779,68.5109,20689.0
2022-05-06 11:25:00,70.58,70.64,70.43,70.56,9416.0,68.5206,68.5789,68.375,68.5012,9416.0
2022-05-06 11:30:00,70.55,70.61,70.04,70.04,33532.0,68.4915,68.5497,67.9964,67.9964,33532.0
2022-05-06 11:35:00,70.12,70.13,69.88,69.91,18163.0,68.074,68.0837,67.841,67.8702,18163.0
2022-05-06 11:40:00,69.94,70.12,69.94,70.0,12506.0,67.8993,68.074,67.8993,67.9575,12506.0
2022-05-06 11:45:00,69.95,70.0,69.75,69.93,59159.0,67.909,67.9575,67.7148,67.8896,59159.0
2022-05-06 11:50:00,69.9,70.16,69.66,69.66,15946.0,67.8604,68.1129,67.6274,67.6274,15946.0
2022-05-06 11:55:00,69.71,69.86,69.57,69.62,20109.0,67.676,67.8216,67.5401,67.5886,20109.0
2022-05-06 12:00:00,69.62,70.1,69.53,70.03,17097.0,67.5886,68.0546,67.5012,67.9867,17097.0
2022-05-06 12:05:00,70.02,70.34,70.02,70.08,10878.0,67.9769,68.2876,67.9769,68.0352,10878.0
2022-05-06 12:10:00,70.03,70.07,69.6,69.73,17982.0,67.9867,68.0255,67.5692,67.6954,17982.0
2022-05-06 12:15:00,69.69,69.88,69.54,69.54,15113.0,67.6566,67.841,67.5109,67.5109,15113.0
2022-05-06 12:20:00,69.56,69.95,69.5,69.71,34235.0,67.5304,67.909,67.4721,67.676,34235.0
2022-05-06 12:25:00,69.76,69.96,69.76,69.9,20797.0,67.7245,67.9187,67.7245,67.8604,20797.0
2022-05-06 12:30:00,69.91,70.16,69.77,70.04,22494.0,67.8702,68.1129,67.7342,67.9964,22494.0
2022-05-06 12:35:00,70.1,70.12,69.71,69.89,10864.0,68.0546,68.074,67.676,67.8507,10864.0
2022-05-06 12:40:00,69.92,70.11,69.83,70.06,10053.0,67.8799,68.0643,67.7925,68.0158,10053.0
2022-05-06 12:45:00,70.09,70.19,69.99,70.02,8072.0,68.0449,68.142,67.9478,67.9769,8072.0
2022-05-06 12:50:00,70.05,70.26,69.87,70.21,18110.0,68.0061,68.2099,67.8313,68.1614,18110.0
2022-05-06 12:55:00,70.19,70.55,70.17,70.51,10688.0,68.142,68.4915,68.1226,68.4526,10688.0
2022-05-06 13:00:00,70.54,70.58,70.41,70.53,22517.0,68.4818,68.5206,68.3556,68.4721,22517.0
2022-05-06 13:05:00,70.53,70.53,70.08,70.13,12270.0,68.4721,68.4721,68.0352,68.0837,12270.0
2022-05-06 13:10:00,70.14,70.19,69.92,69.95,41647.0,68.0934,68.142,67.8799,67.909,41647.0
2022-05-06 13:15:00,69.95,70.11,69.77,69.81,14299.0,67.909,68.0643,67.7342,67.7731,14299.0
2022-05-06 13:20:00,69.81,70.19,69.72,70.08,12177.0,67.7731,68.142,67.6857,68.0352,12177.0
2022-05-06 13:25:00,70.04,70.23,69.84,70.11,13913.0,67.9964,68.1808,67.8022,68.0643,13913.0
2022-05-06 13:30:00,70.12,70.43,70.09,70.43,13464.0,68.074,68.375,68.0449,68.375,13464.0
2022-05-06 13:35:00,70.44,70.49,69.96,70.07,16545.0,68.3847,68.4332,67.9187,68.0255,16545.0
2022-05-06 13:40:00,70.09,70.24,69.95,70.16,16700.0,68.0449,68.1905,67.909,68.1129,16700.0
2022-05-06 13:45:00,70.14,70.21,69.95,70.05,12600.0,68.0934,68.1614,67.909,68.0061,12600.0
2022-05-06 13:50:00,70.05,70.12,69.87,69.92,14764.0,68.0061,68.074,67.8313,67.8799,14764.0
2022-05-06 13:55:00,69.9,69.99,69.86,69.9,10900.0,67.8604,67.9478,67.8216,67.8604,10900.0
2022-05-06 14:00:00,69.85,70.01,69.81,69.81,10071.0,67.8119,67.9672,67.7731,67.7731,10071.0
2022-05-06 14:05:00,69.8,69.81,69.44,69.45,23143.0,67.7634,67.7731,67.4139,67.4236,23143.0
2022-05-06 14:10:00,69.45,69.73,69.44,69.67,20006.0,67.4236,67.6954,67.4139,67.6372,20006.0
2022-05-06 14:15:00,69.71,69.86,69.67,69.71,9250.0,67.676,67.8216,67.6372,67.676,9250.0
2022-05-06 14:20:00,69.67,69.67,69.49,69.53,10994.0,67.6372,67.6372,67.4624,67.5012,10994.0
2022-05-06 14:25:00,69.49,69.52,69.35,69.38,12279.0,67.4624,67.4915,67.3265,67.3556,12279.0
2022-05-06 14:30:00,69.39,69.47,69.17,69.31,16542.0,67.3653,67.443,67.1517,67.2877,16542.0
2022-05-06 14:35:00,69.32,69.43,69.17,69.33,28686.0,67.2974,67.4042,67.1517,67.3071,28686.0
2022-05-06 14:40:00,69.33,69.49,69.26,69.27,19925.0,67.3071,67.4624,67.2391,67.2488,19925.0
2022-05-06 14:45:00,69.25,69.58,69.24,69.54,23213.0,67.2294,67.5498,67.2197,67.5109,23213.0
2022-05-06 14:50:00,69.53,69.79,69.53,69.73,27196.0,67.5012,67.7537,67.5012,67.6954,27196.0
2022-05-06 14:55:00,69.76,69.8,69.41,69.45,21200.0,67.7245,67.7634,67.3847,67.4236,21200.0
2022-05-06 15:00:00,69.45,69.51,69.18,69.42,38035.0,67.4236,67.4818,67.1615,67.3944,38035.0
2022-05-06 15:05:00,69.4,69.45,69.18,69.37,27413.0,67.375,67.4236,67.1615,67.3459,27413.0
2022-05-06 15:10:00,69.38,69.51,69.3,69.34,28175.0,67.3556,67.4818,67.278,67.3168,28175.0
2022-05-06 15:15:00,69.36,69.44,69.19,69.35,40594.0,67.3362,67.4139,67.1712,67.3265,40594.0
2022-05-06 15:20:00,69.38,69.38,69.18,69.22,26514.0,67.3556,67.3556,67.1615,67.2003,26514.0
2022-05-06 15:25:00,69.23,69.51,69.1,69.47,38239.0,67.21,67.4818,67.0838,67.443,38239.0
2022-05-06 15:30:00,69.53,69.72,69.49,69.71,41014.0,67.5012,67.6857,67.4624,67.676,41014.0
2022-05-06 15:35:00,69.73,70.13,69.69,70.12,60675.0,67.6954,68.0837,67.6566,68.074,60675.0
2022-05-06 15:40:00,70.1,70.11,69.84,69.92,50869.0,68.0546,68.0643,67.8022,67.8799,50869.0
2022-05-06 15:45:00,69.92,70.21,69.79,70.14,43641.0,67.8799,68.1614,67.7537,68.0934,43641.0
2022-05-06 15:50:00,70.11,70.24,69.94,70.03,99094.0,68.0643,68.1905,67.8993,67.9867,99094.0
2022-05-06 15:55:00,70.03,70.07,69.85,70.03,144750.0,67.9867,68.0255,67.8119,67.9867,144750.0
2022-05-09 09:30:00,68.8,69.4,68.41,69.36,56209.0,66.7925,67.375,66.4139,67.3362,56209.0
2022-05-09 09:35:00,69.49,70.24,69.46,69.98,28872.0,67.4624,68.1905,67.4333,67.9381,28872.0
2022-05-09 09:40:00,69.99,70.2,69.71,70.05,44163.0,67.9478,68.1517,67.676,68.0061,44163.0
2022-05-09 09:45:00,69.98,70.08,69.68,69.88,29470.0,67.9381,68.0352,67.6469,67.841,29470.0
2022-05-09 09:50:00,69.92,70.74,69.76,70.7,59845.0,67.8799,68.6759,67.7245,68.6371,59845.0
2022-05-09 09:55:00,70.69,71.21,70.63,71.21,38038.0,68.6274,69.1322,68.5691,69.1322,38038.0
2022-05-09 10:00:00,71.1,71.29,70.86,71.0,48212.0,69.0254,69.2099,68.7924,68.9283,48212.0
2022-05-09 10:05:00,71.01,71.07,70.54,70.54,13593.0,68.9381,68.9963,68.4818,68.4818,13593.0
2022-05-09 10:10:00,70.58,71.16,70.57,71.01,30400.0,68.5206,69.0837,68.5109,68.9381,30400.0
2022-05-09 10:15:00,71.01,71.36,70.77,70.8,22891.0,68.9381,69.2778,68.7051,68.7342,22891.0
2022-05-09 10:20:00,70.73,70.82,70.46,70.61,35043.0,68.6662,68.7536,68.4041,68.5497,35043.0
2022-05-09 10:25:00,70.61,70.73,70.13,70.22,34838.0,68.5497,68.6662,68.0837,68.1711,34838.0
2022-05-09 10:30:00,70.18,70.65,70.13,70.54,23095.0,68.1323,68.5886,68.0837,68.4818,23095.0
2022-05-09 10:35:00,70.51,70.59,70.44,70.55,24192.0,68.4526,68.5303,68.3847,68.4915,24192.0
2022-05-09 10:40:00,70.6,70.75,70.4,70.53,26814.0,68.54,68.6856,68.3459,68.4721,26814.0
2022-05-09 10:45:00,70.55,70.68,70.36,70.62,35889.0,68.4915,68.6177,68.307,68.5594,35889.0
2022-05-09 10:50:00,70.64,70.71,70.26,70.26,58183.0,68.5789,68.6468,68.2099,68.2099,58183.0
2022-05-09 10:55:00,70.24,70.31,70.02,70.09,39188.0,68.1905,68.2585,67.9769,68.0449,39188.0
2022-05-09 11:00:00,70.01,70.44,69.98,70.29,37437.0,67.9672,68.3847,67.9381,68.2391,37437.0
2022-05-09 11:05:00,70.26,70.26,69.99,70.12,27410.0,68.2099,68.2099,67.9478,68.074,27410.0
2022-05-09 11:10:00,70.1,70.16,69.95,70.13,37860.0,68.0546,68.1129,67.909,68.0837,37860.0
2022-05-09 11:15:00,70.11,70.46,70.11,70.31,29364.0,68.0643,68.4041,68.0643,68.2585,29364.0
2022-05-09 11:20:00,70.27,70.27,69.91,69.94,30352.0,68.2196,68.2196,67.8702,67.8993,30352.0
2022-05-09 11:25:00,69.91,70.01,69.71,69.98,37455.0,67.8702,67.9672,67.676,67.9381,37455.0
2022-05-09 11:30:00,70.02,70.02,69.6,69.9,26844.0,67.9769,67.9769,67.5692,67.8604,26844.0
2022-05-09 11:35:00,69.88,70.12,69.86,70.08,21377.0,67.841,68.074,67.8216,68.0352,21377.0
2022-05-09 11:40:00,70.11,70.13,69.84,69.99,26983.0,68.0643,68.0837,67.8022,67.9478,26983.0
2022-05-09 11:45:00,69.99,70.13,69.88,69.95,13019.0,67.9478,68.0837,67.841,67.909,13019.0
2022-05-09 11:50:00,69.97,70.14,69.96,70.12,11561.0,67.9284,68.0934,67.9187,68.074,11561.0
2022-05-09 11:55:00,70.14,70.19,69.99,70.06,13887.0,68.0934,68.142,67.9478,68.0158,13887.0
2022-05-09 12:00:00,70.07,70.22,69.93,70.03,19819.0,68.0255,68.1711,67.8896,67.9867,19819.0
2022-05-09 12:05:00,70.0,70.3,69.94,70.08,22830.0,67.9575,68.2488,67.8993,68.0352,22830.0
2022-05-09 12:10:00,70.09,70.27,70.05,70.2,15144.0,68.0449,68.2196,68.0061,68.1517,15144.0
2022-05-09 12:15:00,70.22,70.62,70.22,70.53,17077.0,68.1711,68.5594,68.1711,68.4721,17077.0
2022-05-09 12:20:00,70.54,70.62,70.44,70.52,14473.0,68.4818,68.5594,68.3847,68.4624,14473.0
2022-05-09 12:25:00,70.54,70.61,70.38,70.48,9609.0,68.4818,68.5497,68.3264,68.4235,9609.0
2022-05-09 12:30:00,70.43,70.56,70.22,70.26,14674.0,68.375,68.5012,68.1711,68.2099,14674.0
2022-05-09 12:35:00,70.25,70.25,69.93,69.93,13881.0,68.2002,68.2002,67.8896,67.8896,13881.0
2022-05-09 12:40:00,69.96,70.06,69.83,69.86,21047.0,67.9187,68.0158,67.7925,67.8216,21047.0
2022-05-09 12:45:00,69.82,69.99,69.81,69.91,35703.0,67.7828,67.9478,67.7731,67.8702,35703.0
2022-05-09 12:50:00,69.91,69.91,69.44,69.44,17425.0,67.8702,67.8702,67.4139,67.4139,17425.0
2022-05-09 12:55:00,69.4,69.63,69.4,69.51,24246.0,67.375,67.5983,67.375,67.4818,24246.0
2022-05-09 13:00:00,69.51,69.58,69.35,69.39,22336.0,67.4818,67.5498,67.3265,67.3653,22336.0
2022-05-09 13:05:00,69.42,69.45,69.18,69.25,29238.0,67.3944,67.4236,67.1615,67.2294,29238.0
2022-05-09 13:10:00,69.18,69.23,69.1,69.19,15890.0,67.1615,67.21,67.0838,67.1712,15890.0
2022-05-09 13:15:00,69.21,69.38,69.2,69.32,11907.0,67.1906,67.3556,67.1809,67.2974,11907.0
2022-05-09 13:20:00,69.31,69.41,69.18,69.31,18101.0,67.2877,67.3847,67.1615,67.2877,18101.0
2022-05-09 13:25:00,69.29,69.74,69.28,69.69,43108.0,67.2682,67.7051,67.2585,67.6566,43108.0
2022-05-09 13:30:00,69.71,69.79,69.39,69.5,27692.0,67.676,67.7537,67.3653,67.4721,27692.0
2022-05-09 13:35:00,69.47,69.47,69.26,69.36,13450.0,67.443,67.443,67.2391,67.3362,13450.0
2022-05-09 13:40:00,69.37,69.7,69.33,69.67,25198.0,67.3459,67.6663,67.3071,67.6372,25198.0
2022-05-09 13:45:00,69.69,69.72,69.43,69.44,31291.0,67.6566,67.6857,67.4042,67.4139,31291.0
2022-05-09 13:50:00,69.41,69.46,69.15,69.28,31440.0,67.3847,67.4333,67.1323,67.2585,31440.0
2022-05-09 13:55:00,69.25,69.44,69.21,69.37,36023.0,67.2294,67.4139,67.1906,67.3459,36023.0
2022-05-09 14:00:00,69.36,69.61,69.35,69.39,25150.0,67.3362,67.5789,67.3265,67.3653,25150.0
2022-05-09 14:05:00,69.47,69.6,69.34,69.44,29507.0,67.443,67.5692,67.3168,67.4139,29507.0
2022-05-09 14:10:00,69.43,69.69,69.38,69.57,21488.0,67.4042,67.6566,67.3556,67.5401,21488.0
2022-05-09 14:15:00,69.57,69.8,69.57,69.72,26658.0,67.5401,67.7634,67.5401,67.6857,26658.0
2022-05-09 14:20:00,69.73,69.74,69.43,69.48,25840.0,67.6954,67.7051,67.4042,67.4527,25840.0
2022-05-09 14:25:00,69.51,69.73,69.49,69.69,24939.0,67.4818,67.6954,67.4624,67.6566,24939.0
2022-05-09 14:30:00,69.7,69.74,69.51,69.69,49976.0,67.6663,67.7051,67.4818,67.6566,49976.0
2022-05-09 14:35:00,69.7,70.14,69.7,69.97,39546.0,67.6663,68.0934,67.6663,67.9284,39546.0
2022-05-09 14:40:00,70.0,70.22,69.98,70.16,27796.0,67.9575,68.1711,67.9381,68.1129,27796.0
2022-05-09 14:45:00,70.19,70.39,70.05,70.08,19277.0,68.142,68.3361,68.0061,68.0352,19277.0
2022-05-09 14:50:00,70.03,70.35,69.88,70.28,27983.0,67.9867,68.2973,67.841,68.2294,27983.0
2022-05-09 14:55:00,70.29,70.35,70.13,70.16,25326.0,68.2391,68.2973,68.0837,68.1129,25326.0
2022-05-09 15:00:00,70.2,70.43,70.09,70.17,22057.0,68.1517,68.375,68.0449,68.1226,22057.0
2022-05-09 15:05:00,70.14,70.5,70.12,70.26,35193.0,68.0934,68.4429,68.074,68.2099,35193.0
2022-05-09 15:10:00,70.31,70.64,70.28,70.59,20333.0,68.2585,68.5789,68.2294,68.5303,20333.0
2022-05-09 15:15:00,70.6,70.66,70.19,70.22,20073.0,68.54,68.5983,68.142,68.1711,20073.0
2022-05-09 15:20:00,70.2,70.2,69.97,70.06,47574.0,68.1517,68.1517,67.9284,68.0158,47574.0
2022-05-09 15:25:00,70.01,70.11,69.97,70.03,45101.0,67.9672,68.0643,67.9284,67.9867,45101.0
2022-05-09 15:30:00,70.0,70.07,69.92,70.04,77789.0,67.9575,68.0255,67.8799,67.9964,77789.0
2022-05-09 15:35:00,70.03,70.14,69.94,70.04,57553.0,67.9867,68.0934,67.8993,67.9964,57553.0
2022-05-09 15:40:00,70.03,70.07,69.9,69.93,87756.0,67.9867,68.0255,67.8604,67.8896,87756.0
2022-05-09 15:45:00,69.95,70.03,69.78,69.88,126039.0,67.909,67.9867,67.7439,67.841,126039.0
2022-05-09 15:50:00,69.83,69.91,69.6,69.77,153086.0,67.7925,67.8702,67.5692,67.7342,153086.0
2022-05-09 15:55:00,69.76,70.13,69.76,69.93,157419.0,67.7245,68.0837,67.7245,67.8896,157419.0
2022-05-10 09:30:00,71.5,71.91,70.9,71.03,109512.0,69.4138,69.8118,68.8313,68.9575,109512.0
2022-05-10 09:35:00,71.05,71.1,70.53,70.92,27423.0,68.9769,69.0254,68.4721,68.8507,27423.0
2022-05-10 09:40:00,70.91,70.91,70.46,70.58,16443.0,68.841,68.841,68.4041,68.5206,16443.0
2022-05-10 09:45:00,70.54,70.62,69.65,69.89,39661.0,68.4818,68.5594,67.6177,67.8507,39661.0
2022-05-10 09:50:00,69.92,70.44,69.9,70.35,14309.0,67.8799,68.3847,67.8604,68.2973,14309.0
2022-05-10 09:55:00,70.38,70.39,70.18,70.3,18405.0,68.3264,68.3361,68.1323,68.2488,18405.0
2022-05-10 10:00:00,70.26,70.53,70.04,70.4,12874.0,68.2099,68.4721,67.9964,68.3459,12874.0
2022-05-10 10:05:00,70.36,70.39,70.15,70.23,23437.0,68.307,68.3361,68.1031,68.1808,23437.0
2022-05-10 10:10:00,70.26,70.39,70.07,70.27,76396.0,68.2099,68.3361,68.0255,68.2196,76396.0
2022-05-10 10:15:00,70.23,70.4,70.03,70.19,31493.0,68.1808,68.3459,67.9867,68.142,31493.0
2022-05-10 10:20:00,70.24,70.5,69.96,70.16,26103.0,68.1905,68.4429,67.9187,68.1129,26103.0
2022-05-10 10:25:00,70.15,70.3,69.96,70.11,33398.0,68.1031,68.2488,67.9187,68.0643,33398.0
2022-05-10 10:30:00,70.09,70.27,69.89,70.02,20650.0,68.0449,68.2196,67.8507,67.9769,20650.0
2022-05-10 10:35:00,70.05,70.15,69.62,69.66,33345.0,68.0061,68.1031,67.5886,67.6274,33345.0
2022-05-10 10:40:00,69.69,69.88,69.52,69.88,67334.0,67.6566,67.841,67.4915,67.841,67334.0
2022-05-10 10:45:00,69.86,69.86,69.38,69.68,35157.0,67.8216,67.8216,67.3556,67.6469,35157.0
2022-05-10 10:50:00,69.63,69.63,69.32,69.48,34948.0,67.5983,67.5983,67.2974,67.4527,34948.0
2022-05-10 10:55:00,69.47,69.47,69.06,69.17,23920.0,67.443,67.443,67.045,67.1517,23920.0
2022-05-10 11:00:00,69.16,69.27,68.99,69.12,101346.0,67.142,67.2488,66.977,67.1032,101346.0
2022-05-10 11:05:00,69.14,69.23,68.93,68.93,123703.0,67.1226,67.21,66.9187,66.9187,123703.0
2022-05-10 11:10:00,68.97,69.18,68.77,69.16,25030.0,66.9576,67.1615,66.7634,67.142,25030.0
2022-05-10 11:15:00,69.13,69.65,69.08,69.59,39985.0,67.1129,67.6177,67.0644,67.5595,39985.0
2022-05-10 11:20:00,69.58,69.58,68.9,69.0,27325.0,67.5498,67.5498,66.8896,66.9867,27325.0
2022-05-10 11:25:00,68.94,69.06,68.63,68.91,46817.0,66.9285,67.045,66.6275,66.8993,46817.0
2022-05-10 11:30:00,68.9,69.23,68.7,68.74,15832.0,66.8896,67.21,66.6955,66.7343,15832.0
2022-05-10 11:35:00,68.82,69.2,68.66,69.18,64220.0,66.812,67.1809,66.6566,67.1615,64220.0
2022-05-10 11:40:00,69.16,69.16,68.7,68.75,27203.0,67.142,67.142,66.6955,66.744,27203.0
2022-05-10 11:45:00,68.79,68.79,68.55,68.58,21065.0,66.7828,66.7828,66.5498,66.579,21065.0
2022-05-10 11:50:00,68.55,68.61,68.38,68.57,41453.0,66.5498,66.6081,66.3848,66.5693,41453.0
2022-05-10 11:55:00,68.56,68.92,68.34,68.69,43657.0,66.5595,66.909,66.346,66.6857,43657.0
2022-05-10 12:00:00,68.73,68.99,68.62,68.97,16434.0,66.7246,66.977,66.6178,66.9576,16434.0
2022-05-10 12:05:00,68.93,68.97,68.35,68.41,22722.0,66.9187,66.9576,66.3557,66.4139,22722.0
2022-05-10 12:10:00,68.39,68.72,68.29,68.52,28345.0,66.3945,66.7149,66.2974,66.5207,28345.0
2022-05-10 12:15:00,68.47,68.72,68.35,68.35,19915.0,66.4722,66.7149,66.3557,66.3557,19915.0
2022-05-10 12:20:00,68.32,68.51,68.18,68.36,20638.0,66.3265,66.511,66.1906,66.3654,20638.0
2022-05-10 12:25:00,68.39,68.5,68.31,68.39,15631.0,66.3945,66.5013,66.3168,66.3945,15631.0
2022-05-10 12:30:00,68.36,68.51,68.06,68.2,23724.0,66.3654,66.511,66.0741,66.21,23724.0
2022-05-10 12:35:00,68.18,68.23,68.02,68.05,16238.0,66.1906,66.2392,66.0353,66.0644,16238.0
2022-05-10 12:40:00,68.01,68.31,67.92,68.2,30549.0,66.0256,66.3168,65.9382,66.21,30549.0
2022-05-10 12:45:00,68.23,68.44,68.1,68.3,15852.0,66.2392,66.443,66.113,66.3071,15852.0
2022-05-10 12:50:00,68.25,68.25,67.96,67.96,13474.0,66.2586,66.2586,65.9771,65.9771,13474.0
2022-05-10 12:55:00,67.95,68.26,67.92,68.03,54513.0,65.9673,66.2683,65.9382,66.045,54513.0
2022-05-10 13:00:00,68.07,68.42,67.95,68.37,19159.0,66.0838,66.4236,65.9673,66.3751,19159.0
2022-05-10 13:05:00,68.39,68.54,68.32,68.49,13511.0,66.3945,66.5401,66.3265,66.4916,13511.0
2022-05-10 13:10:00,68.44,68.44,68.16,68.25,14522.0,66.443,66.443,66.1712,66.2586,14522.0
2022-05-10 13:15:00,68.22,68.38,68.1,68.22,22677.0,66.2295,66.3848,66.113,66.2295,22677.0
2022-05-10 13:20:00,68.24,68.35,68.03,68.23,26332.0,66.2489,66.3557,66.045,66.2392,26332.0
2022-05-10 13:25:00,68.33,68.5,68.22,68.5,25864.0,66.3363,66.5013,66.2295,66.5013,25864.0
2022-05-10 13:30:00,68.54,68.87,68.54,68.82,21950.0,66.5401,66.8605,66.5401,66.812,21950.0
2022-05-10 13:35:00,68.84,69.19,68.84,69.18,56591.0,66.8314,67.1712,66.8314,67.1615,56591.0
2022-05-10 13:40:00,69.21,69.52,69.21,69.52,36662.0,67.1906,67.4915,67.1906,67.4915,36662.0
2022-05-10 13:45:00,69.53,69.82,69.48,69.75,23750.0,67.5012,67.7828,67.4527,67.7148,23750.0
2022-05-10 13:50:00,69.75,69.81,69.57,69.75,26999.0,67.7148,67.7731,67.5401,67.7148,26999.0
2022-05-10 13:55:00,69.78,69.94,69.72,69.92,27361.0,67.7439,67.8993,67.6857,67.8799,27361.0
2022-05-10 14:00:00,69.94,70.02,69.82,69.95,28682.0,67.8993,67.9769,67.7828,67.909,28682.0
2022-05-10 14:05:00,69.98,69.99,69.64,69.64,19949.0,67.9381,67.9478,67.608,67.608,19949.0
2022-05-10 14:10:00,69.63,69.82,69.47,69.73,13567.0,67.5983,67.7828,67.443,67.6954,13567.0
2022-05-10 14:15:00,69.71,69.73,69.09,69.47,21083.0,67.676,67.6954,67.0741,67.443,21083.0
2022-05-10 14:20:00,69.5,69.66,69.18,69.23,13742.0,67.4721,67.6274,67.1615,67.21,13742.0
2022-05-10 14:25:00,69.21,69.28,68.92,68.96,22613.0,67.1906,67.2585,66.909,66.9479,22613.0
2022-05-10 14:30:00,68.97,69.04,68.77,68.92,34495.0,66.9576,67.0255,66.7634,66.909,34495.0
2022-05-10 14:35:00,69.05,69.25,69.03,69.07,15182.0,67.0352,67.2294,67.0158,67.0547,15182.0
2022-05-10 14:40:00,69.03,69.33,68.89,69.24,16982.0,67.0158,67.3071,66.8799,67.2197,16982.0
2022-05-10 14:45:00,69.26,69.26,68.7,68.83,13603.0,67.2391,67.2391,66.6955,66.8217,13603.0
2022-05-10 14:50:00,68.79,69.19,68.75,69.06,20359.0,66.7828,67.1712,66.744,67.045,20359.0
2022-05-10 14:55:00,69.11,69.11,68.67,69.04,13067.0,67.0935,67.0935,66.6663,67.0255,13067.0
2022-05-10 15:00:00,69.11,69.15,68.93,69.08,28690.0,67.0935,67.1323,66.9187,67.0644,28690.0
2022-05-10 15:05:00,69.08,69.41,69.04,69.19,56480.0,67.0644,67.3847,67.0255,67.1712,56480.0
2022-05-10 15:10:00,69.19,69.32,69.06,69.11,20926.0,67.1712,67.2974,67.045,67.0935,20926.0
2022-05-10 15:15:00,69.14,69.2,68.84,69.04,17182.0,67.1226,67.1809,66.8314,67.0255,17182.0
2022-05-10 15:20:00,69.03,69.03,68.65,68.7,21658.0,67.0158,67.0158,66.6469,66.6955,21658.0
2022-05-10 15:25:00,68.71,68.77,68.34,68.5,23980.0,66.7052,66.7634,66.346,66.5013,23980.0
2022-05-10 15:30:00,68.49,68.5,68.31,68.38,28375.0,66.4916,66.5013,66.3168,66.3848,28375.0
2022-05-10 15:35:00,68.38,68.43,68.19,68.23,29845.0,66.3848,66.4333,66.2003,66.2392,29845.0
2022-05-10 15:40:00,68.17,68.26,68.09,68.14,28872.0,66.1809,66.2683,66.1033,66.1518,28872.0
2022-05-10 15:45:00,68.14,68.39,68.07,68.26,54307.0,66.1518,66.3945,66.0838,66.2683,54307.0
2022-05-10 15:50:00,68.24,68.38,68.11,68.26,75644.0,66.2489,66.3848,66.1227,66.2683,75644.0
2022-05-10 15:55:00,68.28,68.38,68.17,68.18,145341.0,66.2877,66.3848,66.1809,66.1906,145341.0
2022-05-11 09:30:00,67.81,68.58,66.69,66.83,113438.0,65.8314,66.579,64.7441,64.88,113438.0
2022-05-11 09:35:00,66.83,66.87,65.77,66.05,69677.0,64.88,64.9189,63.851,64.1228,69677.0
2022-05-11 09:40:00,66.09,66.76,65.8,66.73,56338.0,64.1616,64.8121,63.8801,64.7829,56338.0
2022-05-11 09:45:00,66.77,67.08,66.59,66.91,106326.0,64.8218,65.1227,64.647,64.9577,106326.0
2022-05-11 09:50:00,66.88,67.54,66.87,67.39,72489.0,64.9286,65.5693,64.9189,65.4237,72489.0
2022-05-11 09:55:00,67.41,67.92,67.0,67.79,32163.0,65.4431,65.9382,65.0451,65.812,32163.0
2022-05-11 10:00:00,67.71,67.8,67.37,67.5,21605.0,65.7343,65.8217,65.4043,65.5305,21605.0
2022-05-11 10:05:00,67.49,67.49,66.73,66.76,30743.0,65.5208,65.5208,64.7829,64.8121,30743.0
2022-05-11 10:10:00,66.72,67.04,66.46,66.92,67191.0,64.7732,65.0839,64.5208,64.9674,67191.0
2022-05-11 10:15:00,66.89,67.01,66.73,66.89,39796.0,64.9383,65.0548,64.7829,64.9383,39796.0
2022-05-11 10:20:00,66.95,67.39,66.67,67.34,36524.0,64.9965,65.4237,64.7247,65.3751,36524.0
2022-05-11 10:25:00,67.32,67.36,67.06,67.28,31624.0,65.3557,65.3946,65.1033,65.3169,31624.0
2022-05-11 10:30:00,67.26,67.44,66.89,66.99,45244.0,65.2975,65.4722,64.9383,65.0354,45244.0
2022-05-11 10:35:00,67.0,67.3,66.8,67.24,67192.0,65.0451,65.3363,64.8509,65.2781,67192.0
2022-05-11 10:40:00,67.22,67.64,67.2,67.55,52132.0,65.2586,65.6664,65.2392,65.579,52132.0
2022-05-11 10:45:00,67.55,67.74,67.01,67.01,33922.0,65.579,65.7635,65.0548,65.0548,33922.0
2022-05-11 10:50:00,66.97,66.99,66.52,66.78,58525.0,65.0159,65.0354,64.5791,64.8315,58525.0
2022-05-11 10:55:00,66.81,66.89,66.68,66.83,54622.0,64.8606,64.9383,64.7344,64.88,54622.0
2022-05-11 11:00:00,66.81,67.06,66.75,67.06,51246.0,64.8606,65.1033,64.8024,65.1033,51246.0
2022-05-11 11:05:00,67.04,67.12,66.78,66.78,25999.0,65.0839,65.1616,64.8315,64.8315,25999.0
2022-05-11 11:10:00,66.77,66.92,66.71,66.78,25493.0,64.8218,64.9674,64.7635,64.8315,25493.0
2022-05-11 11:15:00,66.79,66.86,66.11,66.12,38619.0,64.8412,64.9091,64.181,64.1907,38619.0
2022-05-11 11:20:00,66.11,66.59,66.06,66.59,57519.0,64.181,64.647,64.1325,64.647,57519.0
2022-05-11 11:25:00,66.56,67.1,66.52,67.05,19536.0,64.6179,65.1421,64.5791,65.0936,19536.0
2022-05-11 11:30:00,67.12,67.12,66.75,66.76,26777.0,65.1616,65.1616,64.8024,64.8121,26777.0
2022-05-11 11:35:00,66.81,67.29,66.73,67.04,25005.0,64.8606,65.3266,64.7829,65.0839,25005.0
2022-05-11 11:40:00,66.96,67.18,66.96,67.06,15339.0,65.0062,65.2198,65.0062,65.1033,15339.0
2022-05-11 11:45:00,67.07,67.13,66.97,67.04,19410.0,65.113,65.1713,65.0159,65.0839,19410.0
2022-05-11 11:50:00,67.05,67.08,66.85,66.9,30732.0,65.0936,65.1227,64.8994,64.948,30732.0
2022-05-11 11:55:00,66.88,66.89,66.75,66.89,14967.0,64.9286,64.9383,64.8024,64.9383,14967.0
2022-05-11 12:00:00,66.88,66.89,66.57,66.76,13137.0,64.9286,64.9383,64.6276,64.8121,13137.0
2022-05-11 12:05:00,66.78,66.84,66.54,66.56,29543.0,64.8315,64.8897,64.5985,64.6179,29543.0
2022-05-11 12:10:00,66.56,66.62,66.43,66.57,20336.0,64.6179,64.6761,64.4917,64.6276,20336.0
2022-05-11 12:15:00,66.56,66.63,66.31,66.33,15619.0,64.6179,64.6859,64.3752,64.3946,15619.0
2022-05-11 12:20:00,66.3,66.68,66.28,66.58,26182.0,64.3655,64.7344,64.3461,64.6373,26182.0
2022-05-11 12:25:00,66.63,66.65,65.77,65.8,33289.0,64.6859,64.7053,63.851,63.8801,33289.0
2022-05-11 12:30:00,65.77,65.77,65.51,65.6,45585.0,63.851,63.851,63.5985,63.6859,45585.0
2022-05-11 12:35:00,65.55,65.75,65.55,65.61,32418.0,63.6374,63.8315,63.6374,63.6956,32418.0
2022-05-11 12:40:00,65.58,65.75,65.3,65.35,39290.0,63.6665,63.8315,63.3947,63.4432,39290.0
2022-05-11 12:45:00,65.3,65.46,65.2,65.44,42776.0,63.3947,63.55,63.2976,63.5306,42776.0
2022-05-11 12:50:00,65.42,65.5,65.31,65.34,24822.0,63.5112,63.5888,63.4044,63.4335,24822.0
2022-05-11 12:55:00,65.33,65.39,65.18,65.34,16709.0,63.4238,63.482,63.2782,63.4335,16709.0
2022-05-11 13:00:00,65.31,65.33,65.15,65.22,23813.0,63.4044,63.4238,63.249,63.317,23813.0
2022-05-11 13:05:00,65.18,65.35,65.1,65.29,43680.0,63.2782,63.4432,63.2005,63.385,43680.0
2022-05-11 13:10:00,65.31,65.41,65.06,65.13,65419.0,63.4044,63.5015,63.1617,63.2296,65419.0
2022-05-11 13:15:00,65.13,65.24,65.06,65.2,10007.0,63.2296,63.3364,63.1617,63.2976,10007.0
2022-05-11 13:20:00,65.2,65.33,65.04,65.33,27419.0,63.2976,63.4238,63.1423,63.4238,27419.0
2022-05-11 13:25:00,65.34,65.36,65.09,65.15,18150.0,63.4335,63.4529,63.1908,63.249,18150.0
2022-05-11 13:30:00,65.15,65.26,65.02,65.17,19456.0,63.249,63.3558,63.1228,63.2685,19456.0
2022-05-11 13:35:00,65.14,65.14,64.94,64.96,21966.0,63.2393,63.2393,63.0452,63.0646,21966.0
2022-05-11 13:40:00,64.92,65.01,64.88,64.91,24257.0,63.0258,63.1131,62.9869,63.016,24257.0
2022-05-11 13:45:00,64.87,65.02,64.72,64.98,24890.0,62.9772,63.1228,62.8316,63.084,24890.0
2022-05-11 13:50:00,64.94,65.14,64.91,64.91,19287.0,63.0452,63.2393,63.016,63.016,19287.0
2022-05-11 13:55:00,64.96,65.07,64.69,64.8,23247.0,63.0646,63.1714,62.8025,62.9093,23247.0
2022-05-11 14:00:00,64.81,65.3,64.78,65.3,63895.0,62.919,63.3947,62.8898,63.3947,63895.0
2022-05-11 14:05:00,65.37,65.38,65.23,65.25,31233.0,63.4626,63.4723,63.3267,63.3461,31233.0
2022-05-11 14:10:00,65.24,65.25,65.04,65.09,20251.0,63.3364,63.3461,63.1423,63.1908,20251.0
2022-05-11 14:15:00,65.14,65.36,65.04,65.22,20015.0,63.2393,63.4529,63.1423,63.317,20015.0
2022-05-11 14:20:00,65.22,65.46,65.06,65.37,23092.0,63.317,63.55,63.1617,63.4626,23092.0
2022-05-11 14:25:00,65.36,65.65,65.23,65.39,33502.0,63.4529,63.7345,63.3267,63.482,33502.0
2022-05-11 14:30:00,65.42,65.75,65.31,65.67,30138.0,63.5112,63.8315,63.4044,63.7539,30138.0
2022-05-11 14:35:00,65.71,65.84,65.59,65.75,19525.0,63.7927,63.9189,63.6762,63.8315,19525.0
2022-05-11 14:40:00,65.71,65.9,65.57,65.9,13575.0,63.7927,63.9772,63.6568,63.9772,13575.0
2022-05-11 14:45:00,65.91,65.91,65.51,65.51,26847.0,63.9869,63.9869,63.5985,63.5985,26847.0
2022-05-11 14:50:00,65.56,65.59,65.31,65.41,29064.0,63.6471,63.6762,63.4044,63.5015,29064.0
2022-05-11 14:55:00,65.41,65.47,65.27,65.34,21969.0,63.5015,63.5597,63.3655,63.4335,21969.0
2022-05-11 15:00:00,65.37,65.5,65.18,65.19,32238.0,63.4626,63.5888,63.2782,63.2879,32238.0
2022-05-11 15:05:00,65.2,65.4,65.11,65.39,17782.0,63.2976,63.4917,63.2102,63.482,17782.0
2022-05-11 15:10:00,65.35,65.54,65.23,65.26,15313.0,63.4432,63.6277,63.3267,63.3558,15313.0
2022-05-11 15:15:00,65.27,65.43,65.03,65.3,20074.0,63.3655,63.5209,63.1325,63.3947,20074.0
2022-05-11 15:20:00,65.28,65.43,65.18,65.25,21460.0,63.3752,63.5209,63.2782,63.3461,21460.0
2022-05-11 15:25:00,65.26,65.49,65.18,65.27,22917.0,63.3558,63.5791,63.2782,63.3655,22917.0
2022-05-11 15:30:00,65.27,65.37,65.08,65.09,54634.0,63.3655,63.4626,63.1811,63.1908,54634.0
2022-05-11 15:35:00,65.07,65.19,64.92,64.94,41277.0,63.1714,63.2879,63.0258,63.0452,41277.0
2022-05-11 15:40:00,64.94,65.04,64.86,64.92,48065.0,63.0452,63.1423,62.9675,63.0258,48065.0
2022-05-11 15:45:00,64.91,64.93,64.57,64.57,122578.0,63.016,63.0355,62.686,62.686,122578.0
2022-05-11 15:50:00,64.58,64.77,64.48,64.7,179301.0,62.6957,62.8801,62.5986,62.8122,179301.0
2022-05-11 15:55:00,64.71,65.16,64.7,64.82,582023.0,62.8219,63.2587,62.8122,62.9287,582023.0
2022-05-12 09:30:00,64.13,65.32,64.13,65.25,128235.0,62.2588,63.4141,62.2588,63.3461,128235.0
2022-05-12 09:35:00,65.24,65.49,64.98,65.34,33669.0,63.3364,63.5791,63.084,63.4335,33669.0
2022-05-12 09:40:00,65.32,66.46,65.17,66.12,73223.0,63.4141,64.5208,63.2685,64.1907,73223.0
2022-05-12 09:45:00,66.17,66.5,65.89,66.42,31745.0,64.2393,64.5597,63.9674,64.482,31745.0
2022-05-12 09:50:00,66.4,66.84,66.13,66.74,49429.0,64.4626,64.8897,64.2004,64.7926,49429.0
2022-05-12 09:55:00,66.73,66.89,66.44,66.73,76565.0,64.7829,64.9383,64.5014,64.7829,76565.0
2022-05-12 10:00:00,66.73,67.11,66.54,67.1,58839.0,64.7829,65.1519,64.5985,65.1421,58839.0
2022-05-12 10:05:00,67.11,67.44,67.02,67.39,52432.0,65.1519,65.4722,65.0645,65.4237,52432.0
2022-05-12 10:10:00,67.31,67.41,67.03,67.03,42142.0,65.346,65.4431,65.0742,65.0742,42142.0
2022-05-12 10:15:00,67.06,67.07,66.64,66.7,45770.0,65.1033,65.113,64.6956,64.7538,45770.0
2022-05-12 10:20:00,66.72,67.09,66.62,67.03,27069.0,64.7732,65.1324,64.6761,65.0742,27069.0
2022-05-12 10:25:00,67.07,67.35,67.0,67.1,38403.0,65.113,65.3848,65.0451,65.1421,38403.0
2022-05-12 10:30:00,67.12,67.36,66.81,66.89,34709.0,65.1616,65.3946,64.8606,64.9383,34709.0
2022-05-12 10:35:00,66.86,67.12,66.67,67.09,23830.0,64.9091,65.1616,64.7247,65.1324,23830.0
2022-05-12 10:40:00,67.14,67.14,66.85,66.97,40505.0,65.181,65.181,64.8994,65.0159,40505.0
2022-05-12 10:45:00,66.99,67.28,66.98,67.25,29506.0,65.0354,65.3169,65.0256,65.2878,29506.0
2022-05-12 10:50:00,67.27,67.77,67.27,67.73,51176.0,65.3072,65.7926,65.3072,65.7538,51176.0
2022-05-12 10:55:00,67.73,68.13,67.67,68.06,44655.0,65.7538,66.1421,65.6955,66.0741,44655.0
2022-05-12 11:00:00,68.1,68.42,68.04,68.41,52818.0,66.113,66.4236,66.0547,66.4139,52818.0
2022-05-12 11:05:00,68.43,68.81,68.37,68.79,63452.0,66.4333,66.8022,66.3751,66.7828,63452.0
2022-05-12 11:10:00,68.78,68.96,68.46,68.49,81773.0,66.7731,66.9479,66.4625,66.4916,81773.0
2022-05-12 11:15:00,68.48,68.55,68.25,68.32,42099.0,66.4819,66.5498,66.2586,66.3265,42099.0
2022-05-12 11:20:00,68.32,68.38,67.7,67.79,157672.0,66.3265,66.3848,65.7246,65.812,157672.0
2022-05-12 11:25:00,67.79,68.02,67.7,67.72,56953.0,65.812,66.0353,65.7246,65.7441,56953.0
2022-05-12 11:30:00,67.78,67.83,67.57,67.71,38827.0,65.8023,65.8508,65.5984,65.7343,38827.0
2022-05-12 11:35:00,67.67,67.92,67.61,67.86,34587.0,65.6955,65.9382,65.6373,65.88,34587.0
2022-05-12 11:40:00,67.89,67.89,67.35,67.41,50092.0,65.9091,65.9091,65.3848,65.4431,50092.0
2022-05-12 11:45:00,67.45,67.5,66.84,66.84,43892.0,65.4819,65.5305,64.8897,64.8897,43892.0
2022-05-12 11:50:00,66.82,66.84,66.48,66.82,44586.0,64.8703,64.8897,64.5402,64.8703,44586.0
2022-05-12 11:55:00,66.74,66.74,66.41,66.48,15580.0,64.7926,64.7926,64.4723,64.5402,15580.0
2022-05-12 12:00:00,66.5,66.54,66.32,66.49,12838.0,64.5597,64.5985,64.3849,64.5499,12838.0
2022-05-12 12:05:00,66.51,66.73,66.42,66.63,46759.0,64.5694,64.7829,64.482,64.6859,46759.0
2022-05-12 12:10:00,66.53,66.73,66.39,66.54,18681.0,64.5888,64.7829,64.4529,64.5985,18681.0
2022-05-12 12:15:00,66.6,66.67,66.44,66.63,26009.0,64.6567,64.7247,64.5014,64.6859,26009.0
2022-05-12 12:20:00,66.6,66.78,66.48,66.77,17562.0,64.6567,64.8315,64.5402,64.8218,17562.0
2022-05-12 12:25:00,66.75,66.96,66.71,66.83,21294.0,64.8024,65.0062,64.7635,64.88,21294.0
2022-05-12 12:30:00,66.89,67.15,66.85,67.13,16305.0,64.9383,65.1907,64.8994,65.1713,16305.0
2022-05-12 12:35:00,67.14,67.17,66.84,66.87,18825.0,65.181,65.2101,64.8897,64.9189,18825.0
2022-05-12 12:40:00,66.85,67.08,66.68,67.08,25884.0,64.8994,65.1227,64.7344,65.1227,25884.0
2022-05-12 12:45:00,67.11,67.35,67.09,67.15,33498.0,65.1519,65.3848,65.1324,65.1907,33498.0
2022-05-12 12:50:00,67.15,67.24,67.07,67.24,19222.0,65.1907,65.2781,65.113,65.2781,19222.0
2022-05-12 12:55:00,67.21,67.52,67.15,67.16,19165.0,65.2489,65.5499,65.1907,65.2004,19165.0
2022-05-12 13:00:00,67.11,67.19,66.88,66.88,21537.0,65.1519,65.2295,64.9286,64.9286,21537.0
2022-05-12 13:05:00,66.85,67.07,66.76,66.84,45960.0,64.8994,65.113,64.8121,64.8897,45960.0
2022-05-12 13:10:00,66.85,67.09,66.8,66.89,42566.0,64.8994,65.1324,64.8509,64.9383,42566.0
2022-05-12 13:15:00,66.88,67.02,66.76,66.83,14071.0,64.9286,65.0645,64.8121,64.88,14071.0
2022-05-12 13:20:00,66.84,67.03,66.76,66.91,37192.0,64.8897,65.0742,64.8121,64.9577,37192.0
2022-05-12 13:25:00,66.92,67.09,66.77,66.95,31737.0,64.9674,65.1324,64.8218,64.9965,31737.0
2022-05-12 13:30:00,66.94,67.02,66.69,66.83,9656.0,64.9868,65.0645,64.7441,64.88,9656.0
2022-05-12 13:35:00,66.81,66.85,66.56,66.56,17826.0,64.8606,64.8994,64.6179,64.6179,17826.0
2022-05-12 13:40:00,66.57,66.73,66.49,66.71,61976.0,64.6276,64.7829,64.5499,64.7635,61976.0
2022-05-12 13:45:00,66.72,66.72,66.46,66.48,15466.0,64.7732,64.7732,64.5208,64.5402,15466.0
2022-05-12 13:50:00,66.47,66.5,66.19,66.31,13862.0,64.5305,64.5597,64.2587,64.3752,13862.0
2022-05-12 13:55:00,66.3,66.39,66.19,66.22,14639.0,64.3655,64.4529,64.2587,64.2878,14639.0
2022-05-12 14:00:00,66.21,66.29,66.13,66.27,25626.0,64.2781,64.3558,64.2004,64.3364,25626.0
2022-05-12 14:05:00,66.22,66.22,65.86,65.91,20242.0,64.2878,64.2878,63.9383,63.9869,20242.0
2022-05-12 14:10:00,65.92,65.94,65.74,65.84,12268.0,63.9966,64.016,63.8218,63.9189,12268.0
2022-05-12 14:15:00,65.81,66.01,65.75,66.01,16431.0,63.8898,64.0839,63.8315,64.0839,16431.0
2022-05-12 14:20:00,65.98,66.11,65.72,65.79,28731.0,64.0548,64.181,63.8024,63.8704,28731.0
2022-05-12 14:25:00,65.78,65.94,65.71,65.88,15670.0,63.8607,64.016,63.7927,63.9577,15670.0
2022-05-12 14:30:00,65.88,65.93,65.61,65.73,16886.0,63.9577,64.0063,63.6956,63.8121,16886.0
2022-05-12 14:35:00,65.71,65.78,65.59,65.59,13849.0,63.7927,63.8607,63.6762,63.6762,13849.0
2022-05-12 14:40:00,65.62,65.72,65.52,65.64,14664.0,63.7053,63.8024,63.6082,63.7247,14664.0
2022-05-12 14:45:00,65.63,65.8,65.63,65.65,19141.0,63.715,63.8801,63.715,63.7345,19141.0
2022-05-12 14:50:00,65.63,65.77,65.57,65.64,22946.0,63.715,63.851,63.6568,63.7247,22946.0
2022-05-12 14:55:00,65.61,65.7,65.56,65.67,29999.0,63.6956,63.783,63.6471,63.7539,29999.0
2022-05-12 15:00:00,65.67,66.22,65.67,66.22,22920.0,63.7539,64.2878,63.7539,64.2878,22920.0
2022-05-12 15:05:00,66.23,66.23,65.9,66.06,18987.0,64.2975,64.2975,63.9772,64.1325,18987.0
2022-05-12 15:10:00,66.06,66.25,65.89,66.25,33017.0,64.1325,64.3169,63.9674,64.3169,33017.0
2022-05-12 15:15:00,66.26,66.6,66.24,66.54,32756.0,64.3267,64.6567,64.3072,64.5985,32756.0
2022-05-12 15:20:00,66.52,67.21,66.48,67.1,58372.0,64.5791,65.2489,64.5402,65.1421,58372.0
2022-05-12 15:25:00,67.08,67.45,67.02,67.02,90409.0,65.1227,65.4819,65.0645,65.0645,90409.0
2022-05-12 15:30:00,67.03,67.37,67.02,67.17,32279.0,65.0742,65.4043,65.0645,65.2101,32279.0
2022-05-12 15:35:00,67.15,67.35,67.08,67.32,30277.0,65.1907,65.3848,65.1227,65.3557,30277.0
2022-05-12 15:40:00,67.33,67.54,67.16,67.21,47273.0,65.3654,65.5693,65.2004,65.2489,47273.0
2022-05-12 15:45:00,67.2,67.36,66.89,67.09,68255.0,65.2392,65.3946,64.9383,65.1324,68255.0
2022-05-12 15:50:00,67.0,67.53,66.97,67.25,87165.0,65.0451,65.5596,65.0159,65.2878,87165.0
2022-05-12 15:55:00,67.26,67.57,67.2,67.56,189351.0,65.2975,65.5984,65.2392,65.5887,189351.0
2022-05-13 09:30:00,69.07,69.2,68.17,68.29,124867.0,67.0547,67.1809,66.1809,66.2974,124867.0
2022-05-13 09:35:00,68.2,68.27,67.66,67.73,67775.0,66.21,66.278,65.6858,65.7538,67775.0
2022-05-13 09:40:00,67.73,68.19,67.56,68.19,23532.0,65.7538,66.2003,65.5887,66.2003,23532.0
2022-05-13 09:45:00,68.25,68.53,68.21,68.33,18923.0,66.2586,66.5304,66.2198,66.3363,18923.0
2022-05-13 09:50:00,68.35,68.46,67.89,68.4,12282.0,66.3557,66.4625,65.9091,66.4042,12282.0
2022-05-13 09:55:00,68.44,68.57,68.31,68.42,16435.0,66.443,66.5693,66.3168,66.4236,16435.0
2022-05-13 10:00:00,68.48,68.57,68.0,68.19,77869.0,66.4819,66.5693,66.0159,66.2003,77869.0
2022-05-13 10:05:00,68.24,69.08,68.02,69.05,36307.0,66.2489,67.0644,66.0353,67.0352,36307.0
2022-05-13 10:10:00,69.03,69.06,68.6,68.86,31192.0,67.0158,67.045,66.5984,66.8508,31192.0
2022-05-13 10:15:00,68.82,68.85,68.58,68.84,15033.0,66.812,66.8411,66.579,66.8314,15033.0
2022-05-13 10:20:00,68.84,68.96,68.76,68.76,17117.0,66.8314,66.9479,66.7537,66.7537,17117.0
2022-05-13 10:25:00,68.74,69.01,68.73,68.78,23533.0,66.7343,66.9964,66.7246,66.7731,23533.0
2022-05-13 10:30:00,68.78,68.93,68.75,68.78,38343.0,66.7731,66.9187,66.744,66.7731,38343.0
2022-05-13 10:35:00,68.8,68.95,68.67,68.8,12962.0,66.7925,66.9382,66.6663,66.7925,12962.0
2022-05-13 10:40:00,68.81,68.82,68.57,68.57,41631.0,66.8022,66.812,66.5693,66.5693,41631.0
2022-05-13 10:45:00,68.57,68.78,68.36,68.75,16778.0,66.5693,66.7731,66.3654,66.744,16778.0
2022-05-13 10:50:00,68.76,68.93,68.72,68.93,10430.0,66.7537,66.9187,66.7149,66.9187,10430.0
2022-05-13 10:55:00,68.96,69.05,68.85,69.0,23338.0,66.9479,67.0352,66.8411,66.9867,23338.0
2022-05-13 11:00:00,68.98,68.98,68.82,68.89,18423.0,66.9673,66.9673,66.812,66.8799,18423.0
2022-05-13 11:05:00,68.88,69.18,68.86,69.18,17005.0,66.8702,67.1615,66.8508,67.1615,17005.0
2022-05-13 11:10:00,69.17,69.42,69.15,69.39,17554.0,67.1517,67.3944,67.1323,67.3653,17554.0
2022-05-13 11:15:00,69.35,69.37,69.11,69.16,18090.0,67.3265,67.3459,67.0935,67.142,18090.0
2022-05-13 11:20:00,69.16,69.25,69.13,69.19,17609.0,67.142,67.2294,67.1129,67.1712,17609.0
2022-05-13 11:25:00,69.2,69.25,69.1,69.15,11279.0,67.1809,67.2294,67.0838,67.1323,11279.0
2022-05-13 11:30:00,69.17,69.19,68.93,68.94,15045.0,67.1517,67.1712,66.9187,66.9285,15045.0
2022-05-13 11:35:00,68.94,69.04,68.91,69.02,16137.0,66.9285,67.0255,66.8993,67.0061,16137.0
2022-05-13 11:40:00,69.02,69.02,68.87,68.89,13184.0,67.0061,67.0061,66.8605,66.8799,13184.0
2022-05-13 11:45:00,68.88,68.89,68.78,68.87,9721.0,66.8702,66.8799,66.7731,66.8605,9721.0
2022-05-13 11:50:00,68.86,68.97,68.83,68.95,10328.0,66.8508,66.9576,66.8217,66.9382,10328.0
2022-05-13 11:55:00,68.95,68.95,68.82,68.92,9309.0,66.9382,66.9382,66.812,66.909,9309.0
2022-05-13 12:00:00,68.91,68.99,68.83,68.9,26444.0,66.8993,66.977,66.8217,66.8896,26444.0
2022-05-13 12:05:00,68.87,69.14,68.87,69.13,30115.0,66.8605,67.1226,66.8605,67.1129,30115.0
2022-05-13 12:10:00,69.15,69.22,69.12,69.14,10826.0,67.1323,67.2003,67.1032,67.1226,10826.0
2022-05-13 12:15:00,69.14,69.19,69.09,69.19,19154.0,67.1226,67.1712,67.0741,67.1712,19154.0
2022-05-13 12:20:00,69.19,69.26,69.11,69.21,16974.0,67.1712,67.2391,67.0935,67.1906,16974.0
2022-05-13 12:25:00,69.22,69.3,69.12,69.3,19697.0,67.2003,67.278,67.1032,67.278,19697.0
2022-05-13 12:30:00,69.31,69.47,69.25,69.28,15543.0,67.2877,67.443,67.2294,67.2585,15543.0
2022-05-13 12:35:00,69.27,69.28,69.17,69.2,12717.0,67.2488,67.2585,67.1517,67.1809,12717.0
2022-05-13 12:40:00,69.2,69.21,69.05,69.05,9337.0,67.1809,67.1906,67.0352,67.0352,9337.0
2022-05-13 12:45:00,69.05,69.05,68.86,68.86,62050.0,67.0352,67.0352,66.8508,66.8508,62050.0
2022-05-13 12:50:00,68.85,68.85,68.63,68.67,15376.0,66.8411,66.8411,66.6275,66.6663,15376.0
2022-05-13 12:55:00,68.69,68.84,68.69,68.7,9119.0,66.6857,66.8314,66.6857,66.6955,9119.0
2022-05-13 13:00:00,68.73,68.82,68.63,68.68,22344.0,66.7246,66.812,66.6275,66.676,22344.0
2022-05-13 13:05:00,68.62,68.63,68.42,68.48,9095.0,66.6178,66.6275,66.4236,66.4819,9095.0
2022-05-13 13:10:00,68.49,68.55,68.42,68.51,16532.0,66.4916,66.5498,66.4236,66.511,16532.0
2022-05-13 13:15:00,68.5,68.56,68.42,68.45,14949.0,66.5013,66.5595,66.4236,66.4528,14949.0
2022-05-13 13:20:00,68.49,68.49,68.36,68.38,33387.0,66.4916,66.4916,66.3654,66.3848,33387.0
2022-05-13 13:25:00,68.41,68.58,68.41,68.58,17880.0,66.4139,66.579,66.4139,66.579,17880.0
2022-05-13 13:30:00,68.56,68.71,68.56,68.6,8764.0,66.5595,66.7052,66.5595,66.5984,8764.0
2022-05-13 13:35:00,68.62,68.68,68.53,68.53,9993.0,66.6178,66.676,66.5304,66.5304,9993.0
2022-05-13 13:40:00,68.56,68.56,68.4,68.44,26180.0,66.5595,66.5595,66.4042,66.443,26180.0
2022-05-13 13:45:00,68.4,68.56,68.38,68.54,6735.0,66.4042,66.5595,66.3848,66.5401,6735.0
2022-05-13 13:50:00,68.48,68.48,68.31,68.4,9028.0,66.4819,66.4819,66.3168,66.4042,9028.0
2022-05-13 13:55:00,68.39,68.4,68.24,68.29,28359.0,66.3945,66.4042,66.2489,66.2974,28359.0
2022-05-13 14:00:00,68.27,68.31,67.82,67.85,15888.0,66.278,66.3168,65.8411,65.8703,15888.0
2022-05-13 14:05:00,67.85,68.03,67.73,67.94,15395.0,65.8703,66.045,65.7538,65.9576,15395.0
2022-05-13 14:10:00,67.97,68.22,67.97,68.07,21039.0,65.9868,66.2295,65.9868,66.0838,21039.0
2022-05-13 14:15:00,68.07,68.11,67.99,68.09,10866.0,66.0838,66.1227,66.0062,66.1033,10866.0
2022-05-13 14:20:00,68.07,68.08,67.77,67.77,10774.0,66.0838,66.0935,65.7926,65.7926,10774.0
2022-05-13 14:25:00,67.79,67.88,67.74,67.84,14951.0,65.812,65.8994,65.7635,65.8606,14951.0
2022-05-13 14:30:00,67.83,68.23,67.83,68.08,17074.0,65.8508,66.2392,65.8508,66.0935,17074.0
2022-05-13 14:35:00,68.06,68.09,67.89,67.97,12049.0,66.0741,66.1033,65.9091,65.9868,12049.0
2022-05-13 14:40:00,68.0,68.14,67.94,68.12,13284.0,66.0159,66.1518,65.9576,66.1324,13284.0
2022-05-13 14:45:00,68.11,68.11,67.93,68.02,9467.0,66.1227,66.1227,65.9479,66.0353,9467.0
2022-05-13 14:50:00,68.03,68.32,68.0,68.32,16727.0,66.045,66.3265,66.0159,66.3265,16727.0
2022-05-13 14:55:00,68.32,68.34,68.26,68.26,10427.0,66.3265,66.346,66.2683,66.2683,10427.0
2022-05-13 15:00:00,68.29,68.37,68.24,68.34,16484.0,66.2974,66.3751,66.2489,66.346,16484.0
2022-05-13 15:05:00,68.33,68.52,68.32,68.52,30147.0,66.3363,66.5207,66.3265,66.5207,30147.0
2022-05-13 15:10:00,68.53,68.76,68.52,68.7,82168.0,66.5304,66.7537,66.5207,66.6955,82168.0
2022-05-13 15:15:00,68.7,68.82,68.68,68.74,19873.0,66.6955,66.812,66.676,66.7343,19873.0
2022-05-13 15:20:00,68.75,68.87,68.7,68.82,23343.0,66.744,66.8605,66.6955,66.812,23343.0
2022-05-13 15:25:00,68.8,68.89,68.77,68.89,18316.0,66.7925,66.8799,66.7634,66.8799,18316.0
2022-05-13 15:30:00,68.88,68.99,68.57,68.6,39764.0,66.8702,66.977,66.5693,66.5984,39764.0
2022-05-13 15:35:00,68.6,68.74,68.46,68.68,36949.0,66.5984,66.7343,66.4625,66.676,36949.0
2022-05-13 15:40:00,68.64,68.84,68.62,68.8,33395.0,66.6372,66.8314,66.6178,66.7925,33395.0
2022-05-13 15:45:00,68.78,68.85,68.5,68.62,55408.0,66.7731,66.8411,66.5013,66.6178,55408.0
2022-05-13 15:50:00,68.65,68.74,68.42,68.6,117432.0,66.6469,66.7343,66.4236,66.5984,117432.0
2022-05-13 15:55:00,68.61,68.61,68.39,68.52,194968.0,66.6081,66.6081,66.3945,66.5207,194968.0
2022-05-16 09:30:00,68.23,68.23,66.65,66.86,82156.0,66.2392,66.2392,64.7053,64.9091,82156.0
2022-05-16 09:35:00,66.9,66.98,66.26,66.58,44859.0,64.948,65.0256,64.3267,64.6373,44859.0
2022-05-16 09:40:00,66.53,66.59,65.75,65.78,42759.0,64.5888,64.647,63.8315,63.8607,42759.0
2022-05-16 09:45:00,65.78,66.04,65.61,65.61,33995.0,63.8607,64.1131,63.6956,63.6956,33995.0
2022-05-16 09:50:00,65.61,66.3,65.47,66.29,45922.0,63.6956,64.3655,63.5597,64.3558,45922.0
2022-05-16 09:55:00,66.32,66.56,66.14,66.46,126062.0,64.3849,64.6179,64.2102,64.5208,126062.0
2022-05-16 10:00:00,66.48,66.6,66.18,66.48,98357.0,64.5402,64.6567,64.249,64.5402,98357.0
2022-05-16 10:05:00,66.54,67.25,66.49,67.25,47098.0,64.5985,65.2878,64.5499,65.2878,47098.0
2022-05-16 10:10:00,67.18,67.33,67.0,67.09,48122.0,65.2198,65.3654,65.0451,65.1324,48122.0
2022-05-16 10:15:00,67.08,67.33,67.0,67.33,31786.0,65.1227,65.3654,65.0451,65.3654,31786.0
2022-05-16 10:20:00,67.46,67.71,67.39,67.65,16789.0,65.4916,65.7343,65.4237,65.6761,16789.0
2022-05-16 10:25:00,67.66,67.98,67.5,67.98,23962.0,65.6858,65.9965,65.5305,65.9965,23962.0
2022-05-16 10:30:00,67.92,67.92,67.39,67.45,13575.0,65.9382,65.9382,65.4237,65.4819,13575.0
2022-05-16 10:35:00,67.37,67.72,67.34,67.72,17602.0,65.4043,65.7441,65.3751,65.7441,17602.0
2022-05-16 10:40:00,67.69,67.74,67.37,67.73,21522.0,65.7149,65.7635,65.4043,65.7538,21522.0
2022-05-16 10:45:00,67.68,67.71,67.37,67.37,18604.0,65.7052,65.7343,65.4043,65.4043,18604.0
2022-05-16 10:50:00,67.33,67.44,67.29,67.32,11359.0,65.3654,65.4722,65.3266,65.3557,11359.0
2022-05-16 10:55:00,67.31,67.35,67.05,67.13,13554.0,65.346,65.3848,65.0936,65.1713,13554.0
2022-05-16 11:00:00,67.08,67.26,67.0,67.24,15763.0,65.1227,65.2975,65.0451,65.2781,15763.0
2022-05-16 11:05:00,67.21,67.48,67.11,67.48,16056.0,65.2489,65.5111,65.1519,65.5111,16056.0
2022-05-16 11:10:00,67.48,67.68,67.43,67.66,15049.0,65.5111,65.7052,65.4625,65.6858,15049.0
2022-05-16 11:15:00,67.69,67.98,67.66,67.84,13392.0,65.7149,65.9965,65.6858,65.8606,13392.0
2022-05-16 11:20:00,67.8,67.81,67.59,67.62,10250.0,65.8217,65.8314,65.6178,65.647,10250.0
2022-05-16 11:25:00,67.6,67.69,67.44,67.69,9326.0,65.6276,65.7149,65.4722,65.7149,9326.0
2022-05-16 11:30:00,67.72,67.88,67.7,67.88,6364.0,65.7441,65.8994,65.7246,65.8994,6364.0
2022-05-16 11:35:00,67.89,67.9,67.51,67.86,10030.0,65.9091,65.9188,65.5402,65.88,10030.0
2022-05-16 11:40:00,67.9,68.02,67.73,68.02,8603.0,65.9188,66.0353,65.7538,66.0353,8603.0
2022-05-16 11:45:00,68.05,68.17,67.99,68.03,23094.0,66.0644,66.1809,66.0062,66.045,23094.0
2022-05-16 11:50:00,68.05,68.36,67.93,68.33,23619.0,66.0644,66.3654,65.9479,66.3363,23619.0
2022-05-16 11:55:00,68.35,68.46,68.3,68.38,5635.0,66.3557,66.4625,66.3071,66.3848,5635.0
2022-05-16 12:00:00,68.37,68.72,68.34,68.68,11072.0,66.3751,66.7149,66.346,66.676,11072.0
2022-05-16 12:05:00,68.68,68.68,68.46,68.47,12733.0,66.676,66.676,66.4625,66.4722,12733.0
2022-05-16 12:10:00,68.45,68.52,68.37,68.38,19922.0,66.4528,66.5207,66.3751,66.3848,19922.0
2022-05-16 12:15:00,68.41,68.42,68.24,68.34,8947.0,66.4139,66.4236,66.2489,66.346,8947.0
2022-05-16 12:20:00,68.28,68.3,68.08,68.08,7375.0,66.2877,66.3071,66.0935,66.0935,7375.0
2022-05-16 12:25:00,68.09,68.13,67.98,68.0,7316.0,66.1033,66.1421,65.9965,66.0159,7316.0
2022-05-16 12:30:00,67.98,68.1,67.92,68.1,3095.0,65.9965,66.113,65.9382,66.113,3095.0
2022-05-16 12:35:00,68.11,68.19,68.0,68.04,5676.0,66.1227,66.2003,66.0159,66.0547,5676.0
2022-05-16 12:40:00,68.06,68.07,67.95,67.95,6496.0,66.0741,66.0838,65.9673,65.9673,6496.0
2022-05-16 12:45:00,67.94,68.09,67.87,68.06,11371.0,65.9576,66.1033,65.8897,66.0741,11371.0
2022-05-16 12:50:00,68.09,68.1,67.96,67.97,5141.0,66.1033,66.113,65.9771,65.9868,5141.0
2022-05-16 12:55:00,67.98,68.03,67.91,67.99,9968.0,65.9965,66.045,65.9285,66.0062,9968.0
2022-05-16 13:00:00,67.99,68.1,67.9,68.08,4972.0,66.0062,66.113,65.9188,66.0935,4972.0
2022-05-16 13:05:00,68.08,68.3,68.04,68.26,5278.0,66.0935,66.3071,66.0547,66.2683,5278.0
2022-05-16 13:10:00,68.24,68.38,68.2,68.3,13535.0,66.2489,66.3848,66.21,66.3071,13535.0
2022-05-16 13:15:00,68.29,68.45,68.22,68.26,24957.0,66.2974,66.4528,66.2295,66.2683,24957.0
2022-05-16 13:20:00,68.28,68.66,68.26,68.63,24325.0,66.2877,66.6566,66.2683,66.6275,24325.0
2022-05-16 13:25:00,68.62,68.97,68.62,68.87,13507.0,66.6178,66.9576,66.6178,66.8605,13507.0
2022-05-16 13:30:00,68.89,68.99,68.86,68.93,11461.0,66.8799,66.977,66.8508,66.9187,11461.0
2022-05-16 13:35:00,68.92,69.05,68.82,69.02,19798.0,66.909,67.0352,66.812,67.0061,19798.0
2022-05-16 13:40:00,69.03,69.11,68.86,69.01,25918.0,67.0158,67.0935,66.8508,66.9964,25918.0
2022-05-16 13:45:00,68.96,69.0,68.77,68.79,13420.0,66.9479,66.9867,66.7634,66.7828,13420.0
2022-05-16 13:50:00,68.8,68.96,68.78,68.8,16220.0,66.7925,66.9479,66.7731,66.7925,16220.0
2022-05-16 13:55:00,68.82,68.86,68.69,68.73,18102.0,66.812,66.8508,66.6857,66.7246,18102.0
2022-05-16 14:00:00,68.68,68.68,68.56,68.62,10895.0,66.676,66.676,66.5595,66.6178,10895.0
2022-05-16 14:05:00,68.64,68.77,68.54,68.69,16935.0,66.6372,66.7634,66.5401,66.6857,16935.0
2022-05-16 14:10:00,68.68,68.68,68.5,68.56,9264.0,66.676,66.676,66.5013,66.5595,9264.0
2022-05-16 14:15:00,68.57,68.67,68.5,68.62,31368.0,66.5693,66.6663,66.5013,66.6178,31368.0
2022-05-16 14:20:00,68.6,68.68,68.53,68.54,16761.0,66.5984,66.676,66.5304,66.5401,16761.0
2022-05-16 14:25:00,68.59,68.71,68.5,68.63,14756.0,66.5887,66.7052,66.5013,66.6275,14756.0
2022-05-16 14:30:00,68.65,68.85,68.63,68.77,16408.0,66.6469,66.8411,66.6275,66.7634,16408.0
2022-05-16 14:35:00,68.77,68.77,68.59,68.68,16504.0,66.7634,66.7634,66.5887,66.676,16504.0
2022-05-16 14:40:00,68.69,68.74,68.58,68.59,10093.0,66.6857,66.7343,66.579,66.5887,10093.0
2022-05-16 14:45:00,68.6,68.63,68.52,68.54,15434.0,66.5984,66.6275,66.5207,66.5401,15434.0
2022-05-16 14:50:00,68.55,68.55,68.37,68.47,11357.0,66.5498,66.5498,66.3751,66.4722,11357.0
2022-05-16 14:55:00,68.47,68.63,68.46,68.6,6527.0,66.4722,66.6275,66.4625,66.5984,6527.0
2022-05-16 15:00:00,68.61,68.68,68.57,68.64,11248.0,66.6081,66.676,66.5693,66.6372,11248.0
2022-05-16 15:05:00,68.62,68.64,68.42,68.42,13060.0,66.6178,66.6372,66.4236,66.4236,13060.0
2022-05-16 15:10:00,68.4,68.4,68.22,68.26,11591.0,66.4042,66.4042,66.2295,66.2683,11591.0
2022-05-16 15:15:00,68.25,68.36,68.13,68.25,30974.0,66.2586,66.3654,66.1421,66.2586,30974.0
2022-05-16 15:20:00,68.19,68.25,68.06,68.08,18291.0,66.2003,66.2586,66.0741,66.0935,18291.0
2022-05-16 15:25:00,68.1,68.17,68.0,68.14,14676.0,66.113,66.1809,66.0159,66.1518,14676.0
2022-05-16 15:30:00,68.12,68.16,67.97,68.02,20182.0,66.1324,66.1712,65.9868,66.0353,20182.0
2022-05-16 15:35:00,68.01,68.09,67.91,68.01,27111.0,66.0256,66.1033,65.9285,66.0256,27111.0
2022-05-16 15:40:00,68.02,68.05,67.96,68.02,30429.0,66.0353,66.0644,65.9771,66.0353,30429.0
2022-05-16 15:45:00,68.0,68.27,67.99,68.27,63140.0,66.0159,66.278,66.0062,66.278,63140.0
2022-05-16 15:50:00,68.28,68.46,68.27,68.37,89149.0,66.2877,66.4625,66.278,66.3751,89149.0
2022-05-16 15:55:00,68.38,68.45,68.22,68.37,196715.0,66.3848,66.4528,66.2295,66.3751,196715.0
2022-05-17 09:30:00,70.0,70.28,69.8,70.23,59571.0,67.9575,68.2294,67.7634,68.1808,59571.0
2022-05-17 09:35:00,70.23,70.24,69.66,69.88,10665.0,68.1808,68.1905,67.6274,67.841,10665.0
2022-05-17 09:40:00,69.97,69.97,69.26,69.42,65305.0,67.9284,67.9284,67.2391,67.3944,65305.0
2022-05-17 09:45:00,69.42,69.55,68.76,68.76,62397.0,67.3944,67.5207,66.7537,66.7537,62397.0
2022-05-17 09:50:00,68.73,69.27,68.73,68.85,12860.0,66.7246,67.2488,66.7246,66.8411,12860.0
2022-05-17 09:55:00,68.8,68.92,68.68,68.92,18250.0,66.7925,66.909,66.676,66.909,18250.0
2022-05-17 10:00:00,68.79,69.34,68.79,69.09,33618.0,66.7828,67.3168,66.7828,67.0741,33618.0
2022-05-17 10:05:00,69.07,69.31,69.04,69.11,74239.0,67.0547,67.2877,67.0255,67.0935,74239.0
2022-05-17 10:10:00,69.06,69.06,68.6,68.63,33350.0,67.045,67.045,66.5984,66.6275,33350.0
2022-05-17 10:15:00,68.62,68.74,68.56,68.71,22779.0,66.6178,66.7343,66.5595,66.7052,22779.0
2022-05-17 10:20:00,68.74,68.85,68.59,68.74,29213.0,66.7343,66.8411,66.5887,66.7343,29213.0
2022-05-17 10:25:00,68.72,68.79,68.54,68.54,28048.0,66.7149,66.7828,66.5401,66.5401,28048.0
2022-05-17 10:30:00,68.57,68.91,68.55,68.77,27130.0,66.5693,66.8993,66.5498,66.7634,27130.0
2022-05-17 10:35:00,68.79,68.79,68.46,68.56,26474.0,66.7828,66.7828,66.4625,66.5595,26474.0
2022-05-17 10:40:00,68.56,68.64,68.37,68.5,20198.0,66.5595,66.6372,66.3751,66.5013,20198.0
2022-05-17 10:45:00,68.48,68.48,68.15,68.31,95395.0,66.4819,66.4819,66.1615,66.3168,95395.0
2022-05-17 10:50:00,68.29,68.58,68.26,68.48,7999.0,66.2974,66.579,66.2683,66.4819,7999.0
2022-05-17 10:55:00,68.5,68.76,68.5,68.76,11654.0,66.5013,66.7537,66.5013,66.7537,11654.0
2022-05-17 11:00:00,68.76,69.02,68.76,69.0,15003.0,66.7537,67.0061,66.7537,66.9867,15003.0
2022-05-17 11:05:00,68.96,69.11,68.91,69.0,12567.0,66.9479,67.0935,66.8993,66.9867,12567.0
2022-05-17 11:10:00,69.01,69.2,68.88,69.14,4144.0,66.9964,67.1809,66.8702,67.1226,4144.0
2022-05-17 11:15:00,69.18,69.41,69.16,69.39,15238.0,67.1615,67.3847,67.142,67.3653,15238.0
2022-05-17 11:20:00,69.38,69.38,69.1,69.2,9442.0,67.3556,67.3556,67.0838,67.1809,9442.0
2022-05-17 11:25:00,69.21,69.35,69.15,69.26,9661.0,67.1906,67.3265,67.1323,67.2391,9661.0
2022-05-17 11:30:00,69.26,69.37,69.24,69.34,5947.0,67.2391,67.3459,67.2197,67.3168,5947.0
2022-05-17 11:35:00,69.28,69.42,69.28,69.42,6919.0,67.2585,67.3944,67.2585,67.3944,6919.0
2022-05-17 11:40:00,69.47,69.52,69.4,69.48,9892.0,67.443,67.4915,67.375,67.4527,9892.0
2022-05-17 11:45:00,69.49,69.66,69.44,69.55,7061.0,67.4624,67.6274,67.4139,67.5207,7061.0
2022-05-17 11:50:00,69.56,69.66,69.55,69.62,14007.0,67.5304,67.6274,67.5207,67.5886,14007.0
2022-05-17 11:55:00,69.59,69.65,69.52,69.64,7857.0,67.5595,67.6177,67.4915,67.608,7857.0
2022-05-17 12:00:00,69.65,69.75,69.64,69.7,20925.0,67.6177,67.7148,67.608,67.6663,20925.0
2022-05-17 12:05:00,69.73,69.73,69.49,69.61,7677.0,67.6954,67.6954,67.4624,67.5789,7677.0
2022-05-17 12:10:00,69.56,69.77,69.5,69.75,8193.0,67.5304,67.7342,67.4721,67.7148,8193.0
2022-05-17 12:15:00,69.76,70.07,69.76,69.95,16775.0,67.7245,68.0255,67.7245,67.909,16775.0
2022-05-17 12:20:00,69.95,70.05,69.94,70.04,5745.0,67.909,68.0061,67.8993,67.9964,5745.0
2022-05-17 12:25:00,70.05,70.18,70.03,70.14,22370.0,68.0061,68.1323,67.9867,68.0934,22370.0
2022-05-17 12:30:00,70.15,70.15,70.04,70.08,7276.0,68.1031,68.1031,67.9964,68.0352,7276.0
2022-05-17 12:35:00,70.11,70.12,70.01,70.05,5765.0,68.0643,68.074,67.9672,68.0061,5765.0
2022-05-17 12:40:00,70.05,70.45,70.0,70.41,86027.0,68.0061,68.3944,67.9575,68.3556,86027.0
2022-05-17 12:45:00,70.4,70.41,70.16,70.16,22074.0,68.3459,68.3556,68.1129,68.1129,22074.0
2022-05-17 12:50:00,70.13,70.14,69.96,70.01,12216.0,68.0837,68.0934,67.9187,67.9672,12216.0
2022-05-17 12:55:00,70.04,70.1,70.0,70.06,8125.0,67.9964,68.0546,67.9575,68.0158,8125.0
2022-05-17 13:00:00,70.07,70.12,69.96,70.1,8474.0,68.0255,68.074,67.9187,68.0546,8474.0
2022-05-17 13:05:00,70.14,70.38,70.13,70.32,11038.0,68.0934,68.3264,68.0837,68.2682,11038.0
2022-05-17 13:10:00,70.32,70.37,70.29,70.34,13929.0,68.2682,68.3167,68.2391,68.2876,13929.0
2022-05-17 13:15:00,70.37,70.4,70.33,70.36,7701.0,68.3167,68.3459,68.2779,68.307,7701.0
2022-05-17 13:20:00,70.35,70.44,70.34,70.44,11797.0,68.2973,68.3847,68.2876,68.3847,11797.0
2022-05-17 13:25:00,70.45,70.49,70.36,70.37,16700.0,68.3944,68.4332,68.307,68.3167,16700.0
2022-05-17 13:30:00,70.39,70.51,70.38,70.46,12368.0,68.3361,68.4526,68.3264,68.4041,12368.0
2022-05-17 13:35:00,70.47,70.48,70.34,70.37,13480.0,68.4138,68.4235,68.2876,68.3167,13480.0
2022-05-17 13:40:00,70.37,70.38,70.29,70.32,6788.0,68.3167,68.3264,68.2391,68.2682,6788.0
2022-05-17 13:45:00,70.32,70.34,70.2,70.34,10673.0,68.2682,68.2876,68.1517,68.2876,10673.0
2022-05-17 13:50:00,70.34,70.58,70.3,70.53,16157.0,68.2876,68.5206,68.2488,68.4721,16157.0
2022-05-17 13:55:00,70.54,70.56,70.36,70.39,26745.0,68.4818,68.5012,68.307,68.3361,26745.0
2022-05-17 14:00:00,70.41,70.43,70.27,70.3,9784.0,68.3556,68.375,68.2196,68.2488,9784.0
2022-05-17 14:05:00,70.34,70.58,70.34,70.56,28832.0,68.2876,68.5206,68.2876,68.5012,28832.0
2022-05-17 14:10:00,70.56,70.58,69.96,70.09,15918.0,68.5012,68.5206,67.9187,68.0449,15918.0
2022-05-17 14:15:00,70.01,70.23,69.94,70.1,10265.0,67.9672,68.1808,67.8993,68.0546,10265.0
2022-05-17 14:20:00,70.06,70.06,69.8,70.01,11648.0,68.0158,68.0158,67.7634,67.9672,11648.0
2022-05-17 14:25:00,69.95,70.24,69.91,70.03,13241.0,67.909,68.1905,67.8702,67.9867,13241.0
2022-05-17 14:30:00,70.0,70.06,69.8,69.83,16425.0,67.9575,68.0158,67.7634,67.7925,16425.0
2022-05-17 14:35:00,69.82,70.11,69.69,70.1,15422.0,67.7828,68.0643,67.6566,68.0546,15422.0
2022-05-17 14:40:00,70.08,70.27,70.04,70.14,18838.0,68.0352,68.2196,67.9964,68.0934,18838.0
2022-05-17 14:45:00,70.15,70.44,70.11,70.37,17191.0,68.1031,68.3847,68.0643,68.3167,17191.0
2022-05-17 14:50:00,70.37,70.38,70.21,70.21,17971.0,68.3167,68.3264,68.1614,68.1614,17971.0
2022-05-17 14:55:00,70.23,70.31,70.15,70.27,14187.0,68.1808,68.2585,68.1031,68.2196,14187.0
2022-05-17 15:00:00,70.24,70.47,70.24,70.47,10611.0,68.1905,68.4138,68.1905,68.4138,10611.0
2022-05-17 15:05:00,70.45,70.58,70.28,70.36,31777.0,68.3944,68.5206,68.2294,68.307,31777.0
2022-05-17 15:10:00,70.38,70.47,70.32,70.45,25680.0,68.3264,68.4138,68.2682,68.3944,25680.0
2022-05-17 15:15:00,70.47,70.59,70.44,70.5,24064.0,68.4138,68.5303,68.3847,68.4429,24064.0
2022-05-17 15:20:00,70.48,70.56,70.44,70.5,9296.0,68.4235,68.5012,68.3847,68.4429,9296.0
2022-05-17 15:25:00,70.49,70.63,70.46,70.53,23562.0,68.4332,68.5691,68.4041,68.4721,23562.0
2022-05-17 15:30:00,70.53,70.63,70.5,70.57,25855.0,68.4721,68.5691,68.4429,68.5109,25855.0
2022-05-17 15:35:00,70.56,70.64,70.47,70.5,47340.0,68.5012,68.5789,68.4138,68.4429,47340.0
2022-05-17 15:40:00,70.5,70.66,70.48,70.62,62796.0,68.4429,68.5983,68.4235,68.5594,62796.0
2022-05-17 15:45:00,70.62,70.62,70.32,70.35,115428.0,68.5594,68.5594,68.2682,68.2973,115428.0
2022-05-17 15:50:00,70.35,70.47,70.3,70.43,61713.0,68.2973,68.4138,68.2488,68.375,61713.0
2022-05-17 15:55:00,70.41,70.6,70.37,70.49,219276.0,68.3556,68.54,68.3167,68.4332,219276.0
2022-05-18 09:30:00,69.41,69.77,67.59,67.88,86314.0,67.3847,67.7342,65.6178,65.8994,86314.0
2022-05-18 09:35:00,67.83,68.33,67.61,67.8,22532.0,65.8508,66.3363,65.6373,65.8217,22532.0
2022-05-18 09:40:00,67.72,68.07,67.63,67.86,25186.0,65.7441,66.0838,65.6567,65.88,25186.0
2022-05-18 09:45:00,67.76,68.02,67.64,67.78,60227.0,65.7829,66.0353,65.6664,65.8023,60227.0
2022-05-18 09:50:00,67.8,67.89,67.55,67.66,15141.0,65.8217,65.9091,65.579,65.6858,15141.0
2022-05-18 09:55:00,67.67,67.79,67.25,67.44,26817.0,65.6955,65.812,65.2878,65.4722,26817.0
2022-05-18 10:00:00,67.46,67.81,67.35,67.76,14661.0,65.4916,65.8314,65.3848,65.7829,14661.0
2022-05-18 10:05:00,67.72,68.13,67.67,68.03,34746.0,65.7441,66.1421,65.6955,66.045,34746.0
2022-05-18 10:10:00,68.0,68.11,67.89,67.97,17665.0,66.0159,66.1227,65.9091,65.9868,17665.0
2022-05-18 10:15:00,67.95,68.08,67.75,67.9,16860.0,65.9673,66.0935,65.7732,65.9188,16860.0
2022-05-18 10:20:00,67.9,68.02,67.53,67.57,11054.0,65.9188,66.0353,65.5596,65.5984,11054.0
2022-05-18 10:25:00,67.5,67.67,67.46,67.47,11677.0,65.5305,65.6955,65.4916,65.5013,11677.0
2022-05-18 10:30:00,67.44,67.6,67.32,67.42,25908.0,65.4722,65.6276,65.3557,65.4528,25908.0
2022-05-18 10:35:00,67.41,67.56,67.27,67.54,20886.0,65.4431,65.5887,65.3072,65.5693,20886.0
2022-05-18 10:40:00,67.52,67.63,67.41,67.54,21333.0,65.5499,65.6567,65.4431,65.5693,21333.0
2022-05-18 10:45:00,67.54,67.76,67.46,67.65,18721.0,65.5693,65.7829,65.4916,65.6761,18721.0
2022-05-18 10:50:00,67.62,67.69,67.41,67.44,26791.0,65.647,65.7149,65.4431,65.4722,26791.0
2022-05-18 10:55:00,67.44,67.64,67.37,67.63,13938.0,65.4722,65.6664,65.4043,65.6567,13938.0
2022-05-18 11:00:00,67.65,67.65,67.27,67.27,17225.0,65.6761,65.6761,65.3072,65.3072,17225.0
2022-05-18 11:05:00,67.26,67.3,67.12,67.27,15446.0,65.2975,65.3363,65.1616,65.3072,15446.0
2022-05-18 11:10:00,67.27,67.28,67.18,67.21,8397.0,65.3072,65.3169,65.2198,65.2489,8397.0
2022-05-18 11:15:00,67.22,67.23,67.01,67.09,16602.0,65.2586,65.2684,65.0548,65.1324,16602.0
2022-05-18 11:20:00,67.06,67.07,66.78,66.86,22885.0,65.1033,65.113,64.8315,64.9091,22885.0
2022-05-18 11:25:00,66.86,66.91,66.56,66.63,18630.0,64.9091,64.9577,64.6179,64.6859,18630.0
2022-05-18 11:30:00,66.63,66.69,66.5,66.56,17096.0,64.6859,64.7441,64.5597,64.6179,17096.0
2022-05-18 11:35:00,66.61,66.99,66.6,66.64,22913.0,64.6664,65.0354,64.6567,64.6956,22913.0
2022-05-18 11:40:00,66.69,66.98,66.64,66.95,10425.0,64.7441,65.0256,64.6956,64.9965,10425.0
2022-05-18 11:45:00,66.91,66.91,66.8,66.86,9290.0,64.9577,64.9577,64.8509,64.9091,9290.0
2022-05-18 11:50:00,66.86,66.95,66.67,66.7,16729.0,64.9091,64.9965,64.7247,64.7538,16729.0
2022-05-18 11:55:00,66.67,66.77,66.6,66.6,15278.0,64.7247,64.8218,64.6567,64.6567,15278.0
2022-05-18 12:00:00,66.56,66.6,66.4,66.4,10792.0,64.6179,64.6567,64.4626,64.4626,10792.0
2022-05-18 12:05:00,66.42,66.5,66.28,66.31,21013.0,64.482,64.5597,64.3461,64.3752,21013.0
2022-05-18 12:10:00,66.33,66.5,66.33,66.49,11227.0,64.3946,64.5597,64.3946,64.5499,11227.0
2022-05-18 12:15:00,66.5,66.63,66.43,66.46,15144.0,64.5597,64.6859,64.4917,64.5208,15144.0
2022-05-18 12:20:00,66.49,66.51,66.3,66.31,15968.0,64.5499,64.5694,64.3655,64.3752,15968.0
2022-05-18 12:25:00,66.34,66.38,66.17,66.23,17570.0,64.4043,64.4432,64.2393,64.2975,17570.0
2022-05-18 12:30:00,66.19,66.32,66.13,66.31,22871.0,64.2587,64.3849,64.2004,64.3752,22871.0
2022-05-18 12:35:00,66.33,66.39,66.14,66.2,13021.0,64.3946,64.4529,64.2102,64.2684,13021.0
2022-05-18 12:40:00,66.24,66.4,66.22,66.28,14891.0,64.3072,64.4626,64.2878,64.3461,14891.0
2022-05-18 12:45:00,66.31,66.66,66.26,66.66,6795.0,64.3752,64.715,64.3267,64.715,6795.0
2022-05-18 12:50:00,66.67,66.78,66.6,66.78,12177.0,64.7247,64.8315,64.6567,64.8315,12177.0
2022-05-18 12:55:00,66.77,66.77,66.59,66.65,10119.0,64.8218,64.8218,64.647,64.7053,10119.0
2022-05-18 13:00:00,66.63,66.7,66.5,66.59,20279.0,64.6859,64.7538,64.5597,64.647,20279.0
2022-05-18 13:05:00,66.61,66.61,66.25,66.28,31392.0,64.6664,64.6664,64.3169,64.3461,31392.0
2022-05-18 13:10:00,66.26,66.28,66.08,66.25,15722.0,64.3267,64.3461,64.1519,64.3169,15722.0
2022-05-18 13:15:00,66.25,66.25,66.04,66.06,7720.0,64.3169,64.3169,64.1131,64.1325,7720.0
2022-05-18 13:20:00,66.14,66.27,66.13,66.22,11081.0,64.2102,64.3364,64.2004,64.2878,11081.0
2022-05-18 13:25:00,66.22,66.28,66.1,66.25,9436.0,64.2878,64.3461,64.1713,64.3169,9436.0
2022-05-18 13:30:00,66.22,66.29,66.14,66.26,5909.0,64.2878,64.3558,64.2102,64.3267,5909.0
2022-05-18 13:35:00,66.26,66.3,66.14,66.3,11194.0,64.3267,64.3655,64.2102,64.3655,11194.0
2022-05-18 13:40:00,66.27,66.27,65.95,65.95,19048.0,64.3364,64.3364,64.0257,64.0257,19048.0
2022-05-18 13:45:00,65.98,66.1,65.84,66.02,21597.0,64.0548,64.1713,63.9189,64.0937,21597.0
2022-05-18 13:50:00,66.02,66.06,65.87,65.9,8967.0,64.0937,64.1325,63.948,63.9772,8967.0
2022-05-18 13:55:00,65.87,65.98,65.8,65.98,12528.0,63.948,64.0548,63.8801,64.0548,12528.0
2022-05-18 14:00:00,65.97,66.03,65.84,65.94,26134.0,64.0451,64.1034,63.9189,64.016,26134.0
2022-05-18 14:05:00,65.9,65.98,65.82,65.92,14916.0,63.9772,64.0548,63.8995,63.9966,14916.0
2022-05-18 14:10:00,65.95,66.02,65.82,65.85,41415.0,64.0257,64.0937,63.8995,63.9286,41415.0
2022-05-18 14:15:00,65.84,65.91,65.61,65.82,17689.0,63.9189,63.9869,63.6956,63.8995,17689.0
2022-05-18 14:20:00,65.81,65.92,65.7,65.77,16717.0,63.8898,63.9966,63.783,63.851,16717.0
2022-05-18 14:25:00,65.81,65.91,65.74,65.91,10537.0,63.8898,63.9869,63.8218,63.9869,10537.0
2022-05-18 14:30:00,65.9,65.97,65.62,65.66,20301.0,63.9772,64.0451,63.7053,63.7442,20301.0
2022-05-18 14:35:00,65.66,65.74,65.51,65.66,17933.0,63.7442,63.8218,63.5985,63.7442,17933.0
2022-05-18 14:40:00,65.68,65.87,65.68,65.78,33713.0,63.7636,63.948,63.7636,63.8607,33713.0
2022-05-18 14:45:00,65.78,65.82,65.62,65.73,15883.0,63.8607,63.8995,63.7053,63.8121,15883.0
2022-05-18 14:50:00,65.7,65.8,65.48,65.53,64865.0,63.783,63.8801,63.5694,63.618,64865.0
2022-05-18 14:55:00,65.56,65.7,65.54,65.59,20945.0,63.6471,63.783,63.6277,63.6762,20945.0
2022-05-18 15:00:00,65.57,65.66,65.53,65.6,39926.0,63.6568,63.7442,63.618,63.6859,39926.0
2022-05-18 15:05:00,65.6,65.88,65.6,65.73,25633.0,63.6859,63.9577,63.6859,63.8121,25633.0
2022-05-18 15:10:00,65.71,65.83,65.7,65.76,16179.0,63.7927,63.9092,63.783,63.8412,16179.0
2022-05-18 15:15:00,65.78,65.89,65.74,65.84,18593.0,63.8607,63.9674,63.8218,63.9189,18593.0
2022-05-18 15:20:00,65.83,65.89,65.59,65.67,34008.0,63.9092,63.9674,63.6762,63.7539,34008.0
2022-05-18 15:25:00,65.68,65.76,65.64,65.73,38404.0,63.7636,63.8412,63.7247,63.8121,38404.0
2022-05-18 15:30:00,65.72,65.72,65.56,65.63,34990.0,63.8024,63.8024,63.6471,63.715,34990.0
2022-05-18 15:35:00,65.61,65.97,65.55,65.93,50161.0,63.6956,64.0451,63.6374,64.0063,50161.0
2022-05-18 15:40:00,65.9,66.03,65.67,65.75,54478.0,63.9772,64.1034,63.7539,63.8315,54478.0
2022-05-18 15:45:00,65.76,65.8,65.62,65.65,51967.0,63.8412,63.8801,63.7053,63.7345,51967.0
2022-05-18 15:50:00,65.63,65.85,65.56,65.56,112777.0,63.715,63.9286,63.6471,63.6471,112777.0
2022-05-18 15:55:00,65.56,65.77,65.56,65.74,157491.0,63.6471,63.851,63.6471,63.8218,157491.0
2022-05-19 09:30:00,65.47,66.4,65.47,66.17,94270.0,63.5597,64.4626,63.5597,64.2393,94270.0
2022-05-19 09:35:00,66.22,66.83,66.06,66.3,27057.0,64.2878,64.88,64.1325,64.3655,27057.0
2022-05-19 09:40:00,66.19,66.19,65.61,65.61,19006.0,64.2587,64.2587,63.6956,63.6956,19006.0
2022-05-19 09:45:00,65.65,66.24,65.65,66.02,52012.0,63.7345,64.3072,63.7345,64.0937,52012.0
2022-05-19 09:50:00,66.02,66.38,66.01,66.26,38878.0,64.0937,64.4432,64.0839,64.3267,38878.0
2022-05-19 09:55:00,66.21,66.4,66.07,66.16,36519.0,64.2781,64.4626,64.1422,64.2296,36519.0
2022-05-19 10:00:00,66.2,67.28,66.15,67.1,39279.0,64.2684,65.3169,64.2199,65.1421,39279.0
2022-05-19 10:05:00,67.08,67.18,66.94,67.13,32447.0,65.1227,65.2198,64.9868,65.1713,32447.0
2022-05-19 10:10:00,67.08,67.25,66.92,67.18,22883.0,65.1227,65.2878,64.9674,65.2198,22883.0
2022-05-19 10:15:00,67.21,67.46,67.15,67.21,22379.0,65.2489,65.4916,65.1907,65.2489,22379.0
2022-05-19 10:20:00,67.23,67.48,67.22,67.42,40428.0,65.2684,65.5111,65.2586,65.4528,40428.0
2022-05-19 10:25:00,67.39,67.51,67.09,67.24,39294.0,65.4237,65.5402,65.1324,65.2781,39294.0
2022-05-19 10:30:00,67.18,67.38,66.84,67.38,19604.0,65.2198,65.414,64.8897,65.414,19604.0
2022-05-19 10:35:00,67.43,67.55,67.0,67.1,22336.0,65.4625,65.579,65.0451,65.1421,22336.0
2022-05-19 10:40:00,67.06,67.27,66.77,66.81,47031.0,65.1033,65.3072,64.8218,64.8606,47031.0
2022-05-19 10:45:00,66.86,66.99,66.77,66.86,21819.0,64.9091,65.0354,64.8218,64.9091,21819.0
2022-05-19 10:50:00,66.82,67.22,66.73,67.22,11859.0,64.8703,65.2586,64.7829,65.2586,11859.0
2022-05-19 10:55:00,67.21,67.21,66.95,67.09,14158.0,65.2489,65.2489,64.9965,65.1324,14158.0
2022-05-19 11:00:00,67.09,67.16,66.87,66.9,14492.0,65.1324,65.2004,64.9189,64.948,14492.0
2022-05-19 11:05:00,66.96,66.98,66.65,66.88,9924.0,65.0062,65.0256,64.7053,64.9286,9924.0
2022-05-19 11:10:00,66.96,67.22,66.85,66.89,14946.0,65.0062,65.2586,64.8994,64.9383,14946.0
2022-05-19 11:15:00,66.86,66.91,66.69,66.87,10823.0,64.9091,64.9577,64.7441,64.9189,10823.0
2022-05-19 11:20:00,66.84,67.06,66.77,67.04,15153.0,64.8897,65.1033,64.8218,65.0839,15153.0
2022-05-19 11:25:00,67.02,67.15,66.94,67.03,37577.0,65.0645,65.1907,64.9868,65.0742,37577.0
2022-05-19 11:30:00,67.08,67.23,66.99,67.18,16787.0,65.1227,65.2684,65.0354,65.2198,16787.0
2022-05-19 11:35:00,67.11,67.35,67.11,67.27,9976.0,65.1519,65.3848,65.1519,65.3072,9976.0
2022-05-19 11:40:00,67.3,67.42,67.25,67.33,16469.0,65.3363,65.4528,65.2878,65.3654,16469.0
2022-05-19 11:45:00,67.33,67.37,67.26,67.31,5047.0,65.3654,65.4043,65.2975,65.346,5047.0
2022-05-19 11:50:00,67.32,67.44,67.2,67.23,9808.0,65.3557,65.4722,65.2392,65.2684,9808.0
2022-05-19 11:55:00,67.25,67.28,67.07,67.25,9542.0,65.2878,65.3169,65.113,65.2878,9542.0
2022-05-19 12:00:00,67.24,67.44,67.21,67.25,18836.0,65.2781,65.4722,65.2489,65.2878,18836.0
2022-05-19 12:05:00,67.23,67.4,67.13,67.29,12530.0,65.2684,65.4334,65.1713,65.3266,12530.0
2022-05-19 12:10:00,67.29,67.38,67.26,67.33,5920.0,65.3266,65.414,65.2975,65.3654,5920.0
2022-05-19 12:15:00,67.33,67.38,67.1,67.14,8116.0,65.3654,65.414,65.1421,65.181,8116.0
2022-05-19 12:20:00,67.11,67.11,66.81,67.07,9833.0,65.1519,65.1519,64.8606,65.113,9833.0
2022-05-19 12:25:00,67.08,67.17,66.98,67.1,6114.0,65.1227,65.2101,65.0256,65.1421,6114.0
2022-05-19 12:30:00,67.13,67.16,66.95,67.09,8657.0,65.1713,65.2004,64.9965,65.1324,8657.0
2022-05-19 12:35:00,67.07,67.07,66.77,66.77,5734.0,65.113,65.113,64.8218,64.8218,5734.0
2022-05-19 12:40:00,66.78,66.85,66.65,66.82,8290.0,64.8315,64.8994,64.7053,64.8703,8290.0
2022-05-19 12:45:00,66.81,66.86,66.66,66.73,7773.0,64.8606,64.9091,64.715,64.7829,7773.0
2022-05-19 12:50:00,66.75,66.91,66.75,66.84,16072.0,64.8024,64.9577,64.8024,64.8897,16072.0
2022-05-19 12:55:00,66.82,67.11,66.78,67.06,22651.0,64.8703,65.1519,64.8315,65.1033,22651.0
2022-05-19 13:00:00,67.09,67.27,66.95,67.02,14978.0,65.1324,65.3072,64.9965,65.0645,14978.0
2022-05-19 13:05:00,67.02,67.16,66.95,67.03,12661.0,65.0645,65.2004,64.9965,65.0742,12661.0
2022-05-19 13:10:00,67.02,67.04,66.85,67.04,8584.0,65.0645,65.0839,64.8994,65.0839,8584.0
2022-05-19 13:15:00,67.03,67.2,66.91,67.2,14202.0,65.0742,65.2392,64.9577,65.2392,14202.0
2022-05-19 13:20:00,67.2,67.33,67.11,67.3,14750.0,65.2392,65.3654,65.1519,65.3363,14750.0
2022-05-19 13:25:00,67.29,67.44,67.27,67.35,14841.0,65.3266,65.4722,65.3072,65.3848,14841.0
2022-05-19 13:30:00,67.34,67.53,67.29,67.42,20443.0,65.3751,65.5596,65.3266,65.4528,20443.0
2022-05-19 13:35:00,67.37,67.54,67.32,67.53,11121.0,65.4043,65.5693,65.3557,65.5596,11121.0
2022-05-19 13:40:00,67.51,67.73,67.46,67.68,23744.0,65.5402,65.7538,65.4916,65.7052,23744.0
2022-05-19 13:45:00,67.66,67.74,67.25,67.28,22423.0,65.6858,65.7635,65.2878,65.3169,22423.0
2022-05-19 13:50:00,67.28,67.85,67.28,67.8,15587.0,65.3169,65.8703,65.3169,65.8217,15587.0
2022-05-19 13:55:00,67.8,68.2,67.8,68.02,31653.0,65.8217,66.21,65.8217,66.0353,31653.0
2022-05-19 14:00:00,68.02,68.03,67.71,67.81,19061.0,66.0353,66.045,65.7343,65.8314,19061.0
2022-05-19 14:05:00,67.8,67.86,67.66,67.82,8150.0,65.8217,65.88,65.6858,65.8411,8150.0
2022-05-19 14:10:00,67.83,67.95,67.7,67.73,13183.0,65.8508,65.9673,65.7246,65.7538,13183.0
2022-05-19 14:15:00,67.82,67.9,67.74,67.74,8202.0,65.8411,65.9188,65.7635,65.7635,8202.0
2022-05-19 14:20:00,67.74,67.87,67.68,67.73,8802.0,65.7635,65.8897,65.7052,65.7538,8802.0
2022-05-19 14:25:00,67.74,67.75,67.54,67.64,12450.0,65.7635,65.7732,65.5693,65.6664,12450.0
2022-05-19 14:30:00,67.63,67.64,67.43,67.52,10079.0,65.6567,65.6664,65.4625,65.5499,10079.0
2022-05-19 14:35:00,67.51,67.81,67.47,67.62,11143.0,65.5402,65.8314,65.5013,65.647,11143.0
2022-05-19 14:40:00,67.56,67.57,67.22,67.45,15366.0,65.5887,65.5984,65.2586,65.4819,15366.0
2022-05-19 14:45:00,67.46,67.59,67.38,67.59,16368.0,65.4916,65.6178,65.414,65.6178,16368.0
2022-05-19 14:50:00,67.58,67.63,67.37,67.46,15906.0,65.6081,65.6567,65.4043,65.4916,15906.0
2022-05-19 14:55:00,67.47,67.47,67.21,67.44,27981.0,65.5013,65.5013,65.2489,65.4722,27981.0
2022-05-19 15:00:00,67.4,67.67,67.35,67.63,17286.0,65.4334,65.6955,65.3848,65.6567,17286.0
2022-05-19 15:05:00,67.61,67.61,67.4,67.4,9245.0,65.6373,65.6373,65.4334,65.4334,9245.0
2022-05-19 15:10:00,67.35,67.36,67.09,67.26,14068.0,65.3848,65.3946,65.1324,65.2975,14068.0
2022-05-19 15:15:00,67.26,67.3,67.08,67.13,23835.0,65.2975,65.3363,65.1227,65.1713,23835.0
2022-05-19 15:20:00,67.08,67.11,66.84,66.84,26716.0,65.1227,65.1519,64.8897,64.8897,26716.0
2022-05-19 15:25:00,66.82,66.99,66.81,66.89,18306.0,64.8703,65.0354,64.8606,64.9383,18306.0
2022-05-19 15:30:00,66.88,66.93,66.76,66.79,30553.0,64.9286,64.9771,64.8121,64.8412,30553.0
2022-05-19 15:35:00,66.78,66.86,66.65,66.83,42243.0,64.8315,64.9091,64.7053,64.88,42243.0
2022-05-19 15:40:00,66.84,66.98,66.69,66.97,39199.0,64.8897,65.0256,64.7441,65.0159,39199.0
2022-05-19 15:45:00,66.98,67.01,66.68,66.85,36271.0,65.0256,65.0548,64.7344,64.8994,36271.0
2022-05-19 15:50:00,66.99,66.99,66.51,66.64,83612.0,65.0354,65.0354,64.5694,64.6956,83612.0
2022-05-19 15:55:00,66.64,66.72,66.47,66.53,174140.0,64.6956,64.7732,64.5305,64.5888,174140.0
2022-05-20 09:30:00,67.83,67.9,67.17,67.5,66995.0,65.8508,65.9188,65.2101,65.5305,66995.0
2022-05-20 09:35:00,67.42,67.54,66.98,67.33,25509.0,65.4528,65.5693,65.0256,65.3654,25509.0
2022-05-20 09:40:00,67.25,67.38,67.05,67.3,11212.0,65.2878,65.414,65.0936,65.3363,11212.0
2022-05-20 09:45:00,67.28,67.3,66.58,66.66,17424.0,65.3169,65.3363,64.6373,64.715,17424.0
2022-05-20 09:50:00,66.7,66.78,66.36,66.67,11677.0,64.7538,64.8315,64.4237,64.7247,11677.0
2022-05-20 09:55:00,66.67,66.85,66.6,66.75,40833.0,64.7247,64.8994,64.6567,64.8024,40833.0
2022-05-20 10:00:00,66.75,67.06,66.73,66.96,9500.0,64.8024,65.1033,64.7829,65.0062,9500.0
2022-05-20 10:05:00,66.9,66.94,66.45,66.52,33581.0,64.948,64.9868,64.5111,64.5791,33581.0
2022-05-20 10:10:00,66.5,66.85,66.49,66.79,23444.0,64.5597,64.8994,64.5499,64.8412,23444.0
2022-05-20 10:15:00,66.74,66.82,66.7,66.73,5444.0,64.7926,64.8703,64.7538,64.7829,5444.0
2022-05-20 10:20:00,66.79,66.87,66.65,66.87,10555.0,64.8412,64.9189,64.7053,64.9189,10555.0
2022-05-20 10:25:00,66.88,67.08,66.7,66.94,10635.0,64.9286,65.1227,64.7538,64.9868,10635.0
2022-05-20 10:30:00,66.87,66.87,66.65,66.66,6964.0,64.9189,64.9189,64.7053,64.715,6964.0
2022-05-20 10:35:00,66.62,66.82,66.61,66.73,7095.0,64.6761,64.8703,64.6664,64.7829,7095.0
2022-05-20 10:40:00,66.77,66.87,66.68,66.84,7252.0,64.8218,64.9189,64.7344,64.8897,7252.0
2022-05-20 10:45:00,66.8,66.93,66.78,66.87,7171.0,64.8509,64.9771,64.8315,64.9189,7171.0
2022-05-20 10:50:00,66.86,66.95,66.57,66.57,9821.0,64.9091,64.9965,64.6276,64.6276,9821.0
2022-05-20 10:55:00,66.66,66.68,66.47,66.47,6889.0,64.715,64.7344,64.5305,64.5305,6889.0
2022-05-20 11:00:00,66.5,66.59,66.48,66.58,13041.0,64.5597,64.647,64.5402,64.6373,13041.0
2022-05-20 11:05:00,66.55,66.55,66.45,66.49,21201.0,64.6082,64.6082,64.5111,64.5499,21201.0
2022-05-20 11:10:00,66.49,66.67,66.46,66.6,40463.0,64.5499,64.7247,64.5208,64.6567,40463.0
2022-05-20 11:15:00,66.58,66.61,66.47,66.5,17254.0,64.6373,64.6664,64.5305,64.5597,17254.0
2022-05-20 11:20:00,66.52,66.58,66.45,66.47,28678.0,64.5791,64.6373,64.5111,64.5305,28678.0
2022-05-20 11:25:00,66.45,66.76,66.44,66.67,17148.0,64.5111,64.8121,64.5014,64.7247,17148.0
2022-05-20 11:30:00,66.64,66.9,66.63,66.87,12359.0,64.6956,64.948,64.6859,64.9189,12359.0
2022-05-20 11:35:00,66.89,66.94,66.62,66.76,12690.0,64.9383,64.9868,64.6761,64.8121,12690.0
2022-05-20 11:40:00,66.78,66.97,66.74,66.8,34497.0,64.8315,65.0159,64.7926,64.8509,34497.0
2022-05-20 11:45:00,66.8,66.94,66.79,66.87,9821.0,64.8509,64.9868,64.8412,64.9189,9821.0
2022-05-20 11:50:00,66.85,66.92,66.78,66.89,16817.0,64.8994,64.9674,64.8315,64.9383,16817.0
2022-05-20 11:55:00,66.92,66.93,66.79,66.81,7451.0,64.9674,64.9771,64.8412,64.8606,7451.0
2022-05-20 12:00:00,66.82,66.87,66.59,66.59,14353.0,64.8703,64.9189,64.647,64.647,14353.0
2022-05-20 12:05:00,66.65,66.7,66.4,66.42,54006.0,64.7053,64.7538,64.4626,64.482,54006.0
2022-05-20 12:10:00,66.42,66.48,66.26,66.41,72820.0,64.482,64.5402,64.3267,64.4723,72820.0
2022-05-20 12:15:00,66.42,66.51,66.33,66.46,19414.0,64.482,64.5694,64.3946,64.5208,19414.0
2022-05-20 12:20:00,66.47,66.65,66.47,66.62,10349.0,64.5305,64.7053,64.5305,64.6761,10349.0
2022-05-20 12:25:00,66.6,66.63,66.46,66.53,7701.0,64.6567,64.6859,64.5208,64.5888,7701.0
2022-05-20 12:30:00,66.53,66.62,66.47,66.48,12418.0,64.5888,64.6761,64.5305,64.5402,12418.0
2022-05-20 12:35:00,66.45,66.58,66.31,66.36,9376.0,64.5111,64.6373,64.3752,64.4237,9376.0
2022-05-20 12:40:00,66.35,66.4,66.2,66.22,4563.0,64.414,64.4626,64.2684,64.2878,4563.0
2022-05-20 12:45:00,66.19,66.46,66.17,66.45,9133.0,64.2587,64.5208,64.2393,64.5111,9133.0
2022-05-20 12:50:00,66.41,66.49,66.33,66.34,10396.0,64.4723,64.5499,64.3946,64.4043,10396.0
2022-05-20 12:55:00,66.35,66.51,66.32,66.35,11682.0,64.414,64.5694,64.3849,64.414,11682.0
2022-05-20 13:00:00,66.37,66.51,66.23,66.34,18601.0,64.4334,64.5694,64.2975,64.4043,18601.0
2022-05-20 13:05:00,66.38,66.51,66.26,66.26,8449.0,64.4432,64.5694,64.3267,64.3267,8449.0
2022-05-20 13:10:00,66.28,66.32,66.15,66.23,17780.0,64.3461,64.3849,64.2199,64.2975,17780.0
2022-05-20 13:15:00,66.29,66.4,66.23,66.24,18739.0,64.3558,64.4626,64.2975,64.3072,18739.0
2022-05-20 13:20:00,66.24,66.39,66.22,66.31,10547.0,64.3072,64.4529,64.2878,64.3752,10547.0
2022-05-20 13:25:00,66.29,66.33,66.14,66.2,8749.0,64.3558,64.3946,64.2102,64.2684,8749.0
2022-05-20 13:30:00,66.23,66.65,66.22,66.65,11253.0,64.2975,64.7053,64.2878,64.7053,11253.0
2022-05-20 13:35:00,66.63,66.75,66.54,66.62,16074.0,64.6859,64.8024,64.5985,64.6761,16074.0
2022-05-20 13:40:00,66.62,66.73,66.52,66.72,7565.0,64.6761,64.7829,64.5791,64.7732,7565.0
2022-05-20 13:45:00,66.7,66.94,66.67,66.87,18078.0,64.7538,64.9868,64.7247,64.9189,18078.0
2022-05-20 13:50:00,66.85,67.12,66.71,67.01,20345.0,64.8994,65.1616,64.7635,65.0548,20345.0
2022-05-20 13:55:00,67.02,67.14,66.98,67.03,20344.0,65.0645,65.181,65.0256,65.0742,20344.0
2022-05-20 14:00:00,67.03,67.19,67.01,67.15,12458.0,65.0742,65.2295,65.0548,65.1907,12458.0
2022-05-20 14:05:00,67.11,67.11,66.86,67.03,8857.0,65.1519,65.1519,64.9091,65.0742,8857.0
2022-05-20 14:10:00,67.04,67.08,66.91,66.94,9126.0,65.0839,65.1227,64.9577,64.9868,9126.0
2022-05-20 14:15:00,66.93,66.98,66.66,66.79,18730.0,64.9771,65.0256,64.715,64.8412,18730.0
2022-05-20 14:20:00,66.76,66.86,66.68,66.76,8267.0,64.8121,64.9091,64.7344,64.8121,8267.0
2022-05-20 14:25:00,66.76,66.78,66.67,66.78,7804.0,64.8121,64.8315,64.7247,64.8315,7804.0
2022-05-20 14:30:00,66.76,66.9,66.49,66.56,15823.0,64.8121,64.948,64.5499,64.6179,15823.0
2022-05-20 14:35:00,66.55,66.86,66.47,66.75,10096.0,64.6082,64.9091,64.5305,64.8024,10096.0
2022-05-20 14:40:00,66.76,67.21,66.75,67.2,15011.0,64.8121,65.2489,64.8024,65.2392,15011.0
2022-05-20 14:45:00,67.18,67.34,67.08,67.31,12155.0,65.2198,65.3751,65.1227,65.346,12155.0
2022-05-20 14:50:00,67.29,67.82,67.28,67.63,33241.0,65.3266,65.8411,65.3169,65.6567,33241.0
2022-05-20 14:55:00,67.61,67.71,67.53,67.64,34138.0,65.6373,65.7343,65.5596,65.6664,34138.0
2022-05-20 15:00:00,67.62,67.62,67.29,67.35,17312.0,65.647,65.647,65.3266,65.3848,17312.0
2022-05-20 15:05:00,67.38,67.45,67.22,67.24,13504.0,65.414,65.4819,65.2586,65.2781,13504.0
2022-05-20 15:10:00,67.23,67.31,67.14,67.25,13493.0,65.2684,65.346,65.181,65.2878,13493.0
2022-05-20 15:15:00,67.28,67.48,67.26,67.43,14268.0,65.3169,65.5111,65.2975,65.4625,14268.0
2022-05-20 15:20:00,67.46,67.62,67.42,67.5,16166.0,65.4916,65.647,65.4528,65.5305,16166.0
2022-05-20 15:25:00,67.51,67.79,67.46,67.77,12830.0,65.5402,65.812,65.4916,65.7926,12830.0
2022-05-20 15:30:00,67.8,68.2,67.7,68.16,60571.0,65.8217,66.21,65.7246,66.1712,60571.0
2022-05-20 15:35:00,68.16,68.42,68.05,68.17,53216.0,66.1712,66.4236,66.0644,66.1809,53216.0
2022-05-20 15:40:00,68.2,68.52,68.17,68.26,41699.0,66.21,66.5207,66.1809,66.2683,41699.0
2022-05-20 15:45:00,68.29,68.49,68.17,68.47,105556.0,66.2974,66.4916,66.1809,66.4722,105556.0
2022-05-20 15:50:00,68.48,68.73,68.48,68.67,104929.0,66.4819,66.7246,66.4819,66.6663,104929.0
2022-05-20 15:55:00,68.69,68.82,68.55,68.75,243657.0,66.6857,66.812,66.5498,66.744,243657.0
2022-05-23 09:30:00,69.54,69.78,67.88,68.42,84199.0,67.5109,67.7439,65.8994,66.4236,84199.0
2022-05-23 09:35:00,68.36,68.88,68.34,68.47,24883.0,66.3654,66.8702,66.346,66.4722,24883.0
2022-05-23 09:40:00,68.45,68.95,68.42,68.79,10483.0,66.4528,66.9382,66.4236,66.7828,10483.0
2022-05-23 09:45:00,68.78,69.22,68.66,68.9,22929.0,66.7731,67.2003,66.6566,66.8896,22929.0
2022-05-23 09:50:00,68.88,69.05,68.26,68.26,19014.0,66.8702,67.0352,66.2683,66.2683,19014.0
2022-05-23 09:55:00,68.27,68.43,68.05,68.13,20795.0,66.278,66.4333,66.0644,66.1421,20795.0
2022-05-23 10:00:00,68.01,68.01,67.21,67.37,31842.0,66.0256,66.0256,65.2489,65.4043,31842.0
2022-05-23 10:05:00,67.5,67.5,67.08,67.19,11569.0,65.5305,65.5305,65.1227,65.2295,11569.0
2022-05-23 10:10:00,67.23,67.58,67.14,67.23,11183.0,65.2684,65.6081,65.181,65.2684,11183.0
2022-05-23 10:15:00,67.23,67.27,66.97,67.27,11653.0,65.2684,65.3072,65.0159,65.3072,11653.0
2022-05-23 10:20:00,67.24,67.32,67.09,67.25,18493.0,65.2781,65.3557,65.1324,65.2878,18493.0
2022-05-23 10:25:00,67.22,67.58,67.17,67.58,11886.0,65.2586,65.6081,65.2101,65.6081,11886.0
2022-05-23 10:30:00,67.66,67.72,67.42,67.69,13818.0,65.6858,65.7441,65.4528,65.7149,13818.0
2022-05-23 10:35:00,67.69,67.8,67.58,67.65,13458.0,65.7149,65.8217,65.6081,65.6761,13458.0
2022-05-23 10:40:00,67.71,67.87,67.58,67.64,9995.0,65.7343,65.8897,65.6081,65.6664,9995.0
2022-05-23 10:45:00,67.65,67.76,67.42,67.6,10250.0,65.6761,65.7829,65.4528,65.6276,10250.0
2022-05-23 10:50:00,67.52,67.69,67.44,67.58,10662.0,65.5499,65.7149,65.4722,65.6081,10662.0
2022-05-23 10:55:00,67.61,67.69,67.54,67.69,8646.0,65.6373,65.7149,65.5693,65.7149,8646.0
2022-05-23 11:00:00,67.68,67.93,67.62,67.89,13143.0,65.7052,65.9479,65.647,65.9091,13143.0
2022-05-23 11:05:00,67.97,68.0,67.84,67.9,10167.0,65.9868,66.0159,65.8606,65.9188,10167.0
2022-05-23 11:10:00,67.88,68.1,67.87,68.1,13341.0,65.8994,66.113,65.8897,66.113,13341.0
2022-05-23 11:15:00,68.1,68.22,68.0,68.06,10803.0,66.113,66.2295,66.0159,66.0741,10803.0
2022-05-23 11:20:00,68.02,68.14,68.0,68.14,12864.0,66.0353,66.1518,66.0159,66.1518,12864.0
2022-05-23 11:25:00,68.11,68.15,67.98,68.05,17053.0,66.1227,66.1615,65.9965,66.0644,17053.0
2022-05-23 11:30:00,68.04,68.21,68.01,68.21,5931.0,66.0547,66.2198,66.0256,66.2198,5931.0
2022-05-23 11:35:00,68.21,68.27,68.1,68.19,12432.0,66.2198,66.278,66.113,66.2003,12432.0
2022-05-23 11:40:00,68.22,68.22,68.12,68.16,11063.0,66.2295,66.2295,66.1324,66.1712,11063.0
2022-05-23 11:45:00,68.12,68.13,67.86,67.91,7860.0,66.1324,66.1421,65.88,65.9285,7860.0
2022-05-23 11:50:00,67.92,67.94,67.84,67.9,6744.0,65.9382,65.9576,65.8606,65.9188,6744.0
2022-05-23 11:55:00,67.91,67.95,67.8,67.81,9740.0,65.9285,65.9673,65.8217,65.8314,9740.0
2022-05-23 12:00:00,67.8,67.9,67.77,67.83,8634.0,65.8217,65.9188,65.7926,65.8508,8634.0
2022-05-23 12:05:00,67.84,68.01,67.8,67.92,10033.0,65.8606,66.0256,65.8217,65.9382,10033.0
2022-05-23 12:10:00,67.92,67.93,67.79,67.8,6680.0,65.9382,65.9479,65.812,65.8217,6680.0
2022-05-23 12:15:00,67.8,67.82,67.7,67.72,6955.0,65.8217,65.8411,65.7246,65.7441,6955.0
2022-05-23 12:20:00,67.73,67.9,67.72,67.87,10528.0,65.7538,65.9188,65.7441,65.8897,10528.0
2022-05-23 12:25:00,67.87,67.91,67.74,67.76,8653.0,65.8897,65.9285,65.7635,65.7829,8653.0
2022-05-23 12:30:00,67.75,67.75,67.5,67.69,22086.0,65.7732,65.7732,65.5305,65.7149,22086.0
2022-05-23 12:35:00,67.69,67.86,67.69,67.83,8922.0,65.7149,65.88,65.7149,65.8508,8922.0
2022-05-23 12:40:00,67.83,67.84,67.67,67.79,12903.0,65.8508,65.8606,65.6955,65.812,12903.0
2022-05-23 12:45:00,67.8,67.82,67.53,67.59,12339.0,65.8217,65.8411,65.5596,65.6178,12339.0
2022-05-23 12:50:00,67.63,67.65,67.53,67.61,10192.0,65.6567,65.6761,65.5596,65.6373,10192.0
2022-05-23 12:55:00,67.61,67.68,67.47,67.65,13262.0,65.6373,65.7052,65.5013,65.6761,13262.0
2022-05-23 13:00:00,67.63,67.65,67.48,67.5,11739.0,65.6567,65.6761,65.5111,65.5305,11739.0
2022-05-23 13:05:00,67.47,67.54,67.44,67.49,12276.0,65.5013,65.5693,65.4722,65.5208,12276.0
2022-05-23 13:10:00,67.47,67.49,67.35,67.46,12434.0,65.5013,65.5208,65.3848,65.4916,12434.0
2022-05-23 13:15:00,67.45,67.45,67.21,67.26,11295.0,65.4819,65.4819,65.2489,65.2975,11295.0
2022-05-23 13:20:00,67.27,67.36,67.12,67.33,16234.0,65.3072,65.3946,65.1616,65.3654,16234.0
2022-05-23 13:25:00,67.31,67.38,67.3,67.33,9946.0,65.346,65.414,65.3363,65.3654,9946.0
2022-05-23 13:30:00,67.35,67.46,67.28,67.41,9391.0,65.3848,65.4916,65.3169,65.4431,9391.0
2022-05-23 13:35:00,67.4,67.59,67.39,67.53,6451.0,65.4334,65.6178,65.4237,65.5596,6451.0
2022-05-23 13:40:00,67.52,67.67,67.5,67.67,10645.0,65.5499,65.6955,65.5305,65.6955,10645.0
2022-05-23 13:45:00,67.65,67.81,67.65,67.78,8469.0,65.6761,65.8314,65.6761,65.8023,8469.0
2022-05-23 13:50:00,67.77,67.77,67.66,67.67,13906.0,65.7926,65.7926,65.6858,65.6955,13906.0
2022-05-23 13:55:00,67.69,67.85,67.68,67.79,12965.0,65.7149,65.8703,65.7052,65.812,12965.0
2022-05-23 14:00:00,67.86,67.91,67.75,67.91,20496.0,65.88,65.9285,65.7732,65.9285,20496.0
2022-05-23 14:05:00,67.91,67.92,67.76,67.77,23333.0,65.9285,65.9382,65.7829,65.7926,23333.0
2022-05-23 14:10:00,67.79,67.87,67.78,67.87,8483.0,65.812,65.8897,65.8023,65.8897,8483.0
2022-05-23 14:15:00,67.87,67.91,67.79,67.88,13359.0,65.8897,65.9285,65.812,65.8994,13359.0
2022-05-23 14:20:00,67.88,67.96,67.86,67.89,6373.0,65.8994,65.9771,65.88,65.9091,6373.0
2022-05-23 14:25:00,67.88,67.94,67.79,67.92,19666.0,65.8994,65.9576,65.812,65.9382,19666.0
2022-05-23 14:30:00,67.94,68.0,67.89,67.91,10189.0,65.9576,66.0159,65.9091,65.9285,10189.0
2022-05-23 14:35:00,67.92,67.96,67.84,67.88,9730.0,65.9382,65.9771,65.8606,65.8994,9730.0
2022-05-23 14:40:00,67.87,67.91,67.79,67.84,17802.0,65.8897,65.9285,65.812,65.8606,17802.0
2022-05-23 14:45:00,67.86,67.86,67.5,67.55,6197.0,65.88,65.88,65.5305,65.579,6197.0
2022-05-23 14:50:00,67.51,67.6,67.46,67.55,7352.0,65.5402,65.6276,65.4916,65.579,7352.0
2022-05-23 14:55:00,67.57,67.57,67.37,67.42,8390.0,65.5984,65.5984,65.4043,65.4528,8390.0
2022-05-23 15:00:00,67.42,67.51,67.38,67.51,11098.0,65.4528,65.5402,65.414,65.5402,11098.0
2022-05-23 15:05:00,67.51,67.57,67.46,67.56,9704.0,65.5402,65.5984,65.4916,65.5887,9704.0
2022-05-23 15:10:00,67.56,67.56,67.28,67.28,13699.0,65.5887,65.5887,65.3169,65.3169,13699.0
2022-05-23 15:15:00,67.28,67.4,67.25,67.4,14604.0,65.3169,65.4334,65.2878,65.4334,14604.0
2022-05-23 15:20:00,67.41,67.41,67.15,67.22,20269.0,65.4431,65.4431,65.1907,65.2586,20269.0
2022-05-23 15:25:00,67.23,67.32,67.16,67.2,15470.0,65.2684,65.3557,65.2004,65.2392,15470.0
2022-05-23 15:30:00,67.2,67.29,67.16,67.27,13050.0,65.2392,65.3266,65.2004,65.3072,13050.0
2022-05-23 15:35:00,67.27,67.37,67.21,67.23,14021.0,65.3072,65.4043,65.2489,65.2684,14021.0
2022-05-23 15:40:00,67.21,67.26,67.13,67.17,31791.0,65.2489,65.2975,65.1713,65.2101,31791.0
2022-05-23 15:45:00,67.2,67.2,67.04,67.15,26656.0,65.2392,65.2392,65.0839,65.1907,26656.0
2022-05-23 15:50:00,67.18,67.41,67.17,67.24,52149.0,65.2198,65.4431,65.2101,65.2781,52149.0
2022-05-23 15:55:00,67.25,67.52,67.19,67.45,89804.0,65.2878,65.5499,65.2295,65.4819,89804.0
2022-05-24 09:30:00,67.0,67.3,66.5,66.76,73269.0,65.0451,65.3363,64.5597,64.8121,73269.0
2022-05-24 09:35:00,66.73,66.82,65.94,66.13,37644.0,64.7829,64.8703,64.016,64.2004,37644.0
2022-05-24 09:40:00,66.13,66.29,65.71,65.77,27383.0,64.2004,64.3558,63.7927,63.851,27383.0
2022-05-24 09:45:00,65.71,66.29,65.63,66.13,40365.0,63.7927,64.3558,63.715,64.2004,40365.0
2022-05-24 09:50:00,66.15,66.44,65.9,66.12,21100.0,64.2199,64.5014,63.9772,64.1907,21100.0
2022-05-24 09:55:00,66.12,66.68,66.11,66.49,16640.0,64.1907,64.7344,64.181,64.5499,16640.0
2022-05-24 10:00:00,66.45,66.48,64.63,64.67,183381.0,64.5111,64.5402,62.7442,62.783,183381.0
2022-05-24 10:05:00,64.71,65.0,64.57,64.69,44482.0,62.8219,63.1034,62.686,62.8025,44482.0
2022-05-24 10:10:00,64.67,65.11,64.64,64.89,38069.0,62.783,63.2102,62.7539,62.9966,38069.0
2022-05-24 10:15:00,64.86,64.93,64.65,64.92,26090.0,62.9675,63.0355,62.7636,63.0258,26090.0
2022-05-24 10:20:00,64.98,65.29,64.77,64.88,23330.0,63.084,63.385,62.8801,62.9869,23330.0
2022-05-24 10:25:00,64.77,65.01,64.69,64.91,22188.0,62.8801,63.1131,62.8025,63.016,22188.0
2022-05-24 10:30:00,64.9,64.96,64.6,64.69,12448.0,63.0063,63.0646,62.7151,62.8025,12448.0
2022-05-24 10:35:00,64.67,64.96,64.58,64.9,67722.0,62.783,63.0646,62.6957,63.0063,67722.0
2022-05-24 10:40:00,64.9,65.16,64.72,65.03,26636.0,63.0063,63.2587,62.8316,63.1325,26636.0
2022-05-24 10:45:00,65.02,65.02,64.26,64.29,53637.0,63.1228,63.1228,62.385,62.4141,53637.0
2022-05-24 10:50:00,64.26,64.47,64.13,64.46,53821.0,62.385,62.5889,62.2588,62.5792,53821.0
2022-05-24 10:55:00,64.42,64.79,64.41,64.73,31067.0,62.5403,62.8995,62.5306,62.8413,31067.0
2022-05-24 11:00:00,64.73,64.95,64.73,64.87,21765.0,62.8413,63.0549,62.8413,62.9772,21765.0
2022-05-24 11:05:00,64.86,65.06,64.83,64.88,121653.0,62.9675,63.1617,62.9384,62.9869,121653.0
2022-05-24 11:10:00,64.92,64.92,64.65,64.86,58677.0,63.0258,63.0258,62.7636,62.9675,58677.0
2022-05-24 11:15:00,64.86,65.07,64.74,64.9,26842.0,62.9675,63.1714,62.851,63.0063,26842.0
2022-05-24 11:20:00,64.92,65.29,64.81,65.24,26059.0,63.0258,63.385,62.919,63.3364,26059.0
2022-05-24 11:25:00,65.25,65.3,65.18,65.28,25453.0,63.3461,63.3947,63.2782,63.3752,25453.0
2022-05-24 11:30:00,65.28,65.36,65.13,65.24,21604.0,63.3752,63.4529,63.2296,63.3364,21604.0
2022-05-24 11:35:00,65.24,65.24,64.97,65.08,20066.0,63.3364,63.3364,63.0743,63.1811,20066.0
2022-05-24 11:40:00,65.09,65.24,65.06,65.21,32648.0,63.1908,63.3364,63.1617,63.3073,32648.0
2022-05-24 11:45:00,65.26,65.5,65.25,65.45,26337.0,63.3558,63.5888,63.3461,63.5403,26337.0
2022-05-24 11:50:00,65.46,65.52,65.3,65.38,24362.0,63.55,63.6082,63.3947,63.4723,24362.0
2022-05-24 11:55:00,65.39,65.63,65.37,65.46,46004.0,63.482,63.715,63.4626,63.55,46004.0
2022-05-24 12:00:00,65.46,65.6,65.38,65.6,30469.0,63.55,63.6859,63.4723,63.6859,30469.0
2022-05-24 12:05:00,65.64,65.82,65.6,65.71,49148.0,63.7247,63.8995,63.6859,63.7927,49148.0
2022-05-24 12:10:00,65.69,65.79,65.67,65.76,22050.0,63.7733,63.8704,63.7539,63.8412,22050.0
2022-05-24 12:15:00,65.77,66.07,65.77,65.89,50521.0,63.851,64.1422,63.851,63.9674,50521.0
2022-05-24 12:20:00,65.89,65.89,65.72,65.76,38282.0,63.9674,63.9674,63.8024,63.8412,38282.0
2022-05-24 12:25:00,65.78,65.85,65.56,65.56,31199.0,63.8607,63.9286,63.6471,63.6471,31199.0
2022-05-24 12:30:00,65.58,65.67,65.4,65.42,26243.0,63.6665,63.7539,63.4917,63.5112,26243.0
2022-05-24 12:35:00,65.42,65.52,65.37,65.52,48172.0,63.5112,63.6082,63.4626,63.6082,48172.0
2022-05-24 12:40:00,65.52,65.55,65.39,65.43,13020.0,63.6082,63.6374,63.482,63.5209,13020.0
2022-05-24 12:45:00,65.42,65.49,65.33,65.43,50404.0,63.5112,63.5791,63.4238,63.5209,50404.0
2022-05-24 12:50:00,65.43,65.52,65.34,65.39,45556.0,63.5209,63.6082,63.4335,63.482,45556.0
2022-05-24 12:55:00,65.42,65.57,65.37,65.49,46043.0,63.5112,63.6568,63.4626,63.5791,46043.0
2022-05-24 13:00:00,65.46,65.46,65.21,65.22,16715.0,63.55,63.55,63.3073,63.317,16715.0
2022-05-24 13:05:00,65.22,65.25,65.14,65.23,8108.0,63.317,63.3461,63.2393,63.3267,8108.0
2022-05-24 13:10:00,65.22,65.35,65.21,65.32,6853.0,63.317,63.4432,63.3073,63.4141,6853.0
2022-05-24 13:15:00,65.29,65.5,65.29,65.46,8545.0,63.385,63.5888,63.385,63.55,8545.0
2022-05-24 13:20:00,65.47,65.47,65.26,65.36,7579.0,63.5597,63.5597,63.3558,63.4529,7579.0
2022-05-24 13:25:00,65.33,65.52,65.33,65.49,7285.0,63.4238,63.6082,63.4238,63.5791,7285.0
2022-05-24 13:30:00,65.46,65.47,65.35,65.44,5567.0,63.55,63.5597,63.4432,63.5306,5567.0
2022-05-24 13:35:00,65.44,65.66,65.44,65.66,10357.0,63.5306,63.7442,63.5306,63.7442,10357.0
2022-05-24 13:40:00,65.65,65.86,65.62,65.67,8456.0,63.7345,63.9383,63.7053,63.7539,8456.0
2022-05-24 13:45:00,65.7,65.76,65.64,65.74,8004.0,63.783,63.8412,63.7247,63.8218,8004.0
2022-05-24 13:50:00,65.77,65.93,65.73,65.82,8285.0,63.851,64.0063,63.8121,63.8995,8285.0
2022-05-24 13:55:00,65.81,65.87,65.66,65.66,9287.0,63.8898,63.948,63.7442,63.7442,9287.0
2022-05-24 14:00:00,65.66,65.7,65.52,65.52,8581.0,63.7442,63.783,63.6082,63.6082,8581.0
2022-05-24 14:05:00,65.53,65.91,65.49,65.79,44780.0,63.618,63.9869,63.5791,63.8704,44780.0
2022-05-24 14:10:00,65.82,66.03,65.79,65.82,7016.0,63.8995,64.1034,63.8704,63.8995,7016.0
2022-05-24 14:15:00,65.81,65.81,65.61,65.66,7617.0,63.8898,63.8898,63.6956,63.7442,7617.0
2022-05-24 14:20:00,65.65,65.76,65.56,65.69,8593.0,63.7345,63.8412,63.6471,63.7733,8593.0
2022-05-24 14:25:00,65.69,65.77,65.64,65.65,9437.0,63.7733,63.851,63.7247,63.7345,9437.0
2022-05-24 14:30:00,65.63,65.71,65.57,65.67,7878.0,63.715,63.7927,63.6568,63.7539,7878.0
2022-05-24 14:35:00,65.73,65.77,65.64,65.73,6934.0,63.8121,63.851,63.7247,63.8121,6934.0
2022-05-24 14:40:00,65.76,65.76,65.48,65.54,6968.0,63.8412,63.8412,63.5694,63.6277,6968.0
2022-05-24 14:45:00,65.53,65.55,65.34,65.36,25939.0,63.618,63.6374,63.4335,63.4529,25939.0
2022-05-24 14:50:00,65.36,65.43,65.3,65.39,13832.0,63.4529,63.5209,63.3947,63.482,13832.0
2022-05-24 14:55:00,65.4,65.53,65.35,65.53,8734.0,63.4917,63.618,63.4432,63.618,8734.0
2022-05-24 15:00:00,65.52,65.71,65.46,65.62,13445.0,63.6082,63.7927,63.55,63.7053,13445.0
2022-05-24 15:05:00,65.65,65.8,65.58,65.63,10923.0,63.7345,63.8801,63.6665,63.715,10923.0
2022-05-24 15:10:00,65.65,65.79,65.55,65.55,16125.0,63.7345,63.8704,63.6374,63.6374,16125.0
2022-05-24 15:15:00,65.58,65.67,65.49,65.63,9560.0,63.6665,63.7539,63.5791,63.715,9560.0
2022-05-24 15:20:00,65.62,65.76,65.46,65.73,26414.0,63.7053,63.8412,63.55,63.8121,26414.0
2022-05-24 15:25:00,65.66,65.75,65.57,65.75,14443.0,63.7442,63.8315,63.6568,63.8315,14443.0
2022-05-24 15:30:00,65.74,65.75,65.65,65.7,30803.0,63.8218,63.8315,63.7345,63.783,30803.0
2022-05-24 15:35:00,65.72,66.15,65.72,66.09,32428.0,63.8024,64.2199,63.8024,64.1616,32428.0
2022-05-24 15:40:00,66.11,66.13,65.95,66.0,37077.0,64.181,64.2004,64.0257,64.0742,37077.0
2022-05-24 15:45:00,66.0,66.1,65.87,65.9,66270.0,64.0742,64.1713,63.948,63.9772,66270.0
2022-05-24 15:50:00,65.92,65.99,65.57,65.57,69383.0,63.9966,64.0645,63.6568,63.6568,69383.0
2022-05-24 15:55:00,65.57,65.7,65.47,65.64,150937.0,63.6568,63.783,63.5597,63.7247,150937.0
2022-05-25 09:30:00,66.04,67.17,65.42,67.17,164466.0,64.1131,65.2101,63.5112,65.2101,164466.0
2022-05-25 09:35:00,67.22,68.26,67.05,67.75,120517.0,65.2586,66.2683,65.0936,65.7732,120517.0
2022-05-25 09:40:00,67.84,68.24,67.65,68.05,21586.0,65.8606,66.2489,65.6761,66.0644,21586.0
2022-05-25 09:45:00,68.22,68.23,67.65,67.69,33431.0,66.2295,66.2392,65.6761,65.7149,33431.0
2022-05-25 09:50:00,67.74,68.36,67.73,68.0,27452.0,65.7635,66.3654,65.7538,66.0159,27452.0
2022-05-25 09:55:00,68.04,68.17,67.85,67.98,40328.0,66.0547,66.1809,65.8703,65.9965,40328.0
2022-05-25 10:00:00,68.01,68.3,67.98,68.19,27642.0,66.0256,66.3071,65.9965,66.2003,27642.0
2022-05-25 10:05:00,68.08,68.22,67.72,67.77,28687.0,66.0935,66.2295,65.7441,65.7926,28687.0
2022-05-25 10:10:00,67.8,68.32,67.71,68.19,33549.0,65.8217,66.3265,65.7343,66.2003,33549.0
2022-05-25 10:15:00,68.14,68.45,68.08,68.3,16765.0,66.1518,66.4528,66.0935,66.3071,16765.0
2022-05-25 10:20:00,68.26,68.34,68.14,68.27,8676.0,66.2683,66.346,66.1518,66.278,8676.0
2022-05-25 10:25:00,68.29,68.54,68.29,68.47,10595.0,66.2974,66.5401,66.2974,66.4722,10595.0
2022-05-25 10:30:00,68.49,68.74,68.48,68.71,21854.0,66.4916,66.7343,66.4819,66.7052,21854.0
2022-05-25 10:35:00,68.75,68.99,68.71,68.74,16021.0,66.744,66.977,66.7052,66.7343,16021.0
2022-05-25 10:40:00,68.81,68.85,68.57,68.62,11267.0,66.8022,66.8411,66.5693,66.6178,11267.0
2022-05-25 10:45:00,68.66,68.82,68.58,68.73,6845.0,66.6566,66.812,66.579,66.7246,6845.0
2022-05-25 10:50:00,68.74,68.81,68.57,68.64,15303.0,66.7343,66.8022,66.5693,66.6372,15303.0
2022-05-25 10:55:00,68.62,68.66,68.46,68.48,9912.0,66.6178,66.6566,66.4625,66.4819,9912.0
2022-05-25 11:00:00,68.43,68.66,68.35,68.45,31034.0,66.4333,66.6566,66.3557,66.4528,31034.0
2022-05-25 11:05:00,68.49,68.69,68.48,68.55,15523.0,66.4916,66.6857,66.4819,66.5498,15523.0
2022-05-25 11:10:00,68.53,68.7,68.51,68.64,8333.0,66.5304,66.6955,66.511,66.6372,8333.0
2022-05-25 11:15:00,68.64,68.91,68.56,68.69,17811.0,66.6372,66.8993,66.5595,66.6857,17811.0
2022-05-25 11:20:00,68.67,68.67,68.43,68.59,22464.0,66.6663,66.6663,66.4333,66.5887,22464.0
2022-05-25 11:25:00,68.58,68.6,68.27,68.32,29534.0,66.579,66.5984,66.278,66.3265,29534.0
2022-05-25 11:30:00,68.3,68.33,68.1,68.14,22134.0,66.3071,66.3363,66.113,66.1518,22134.0
2022-05-25 11:35:00,68.11,68.14,67.8,67.97,38077.0,66.1227,66.1518,65.8217,65.9868,38077.0
2022-05-25 11:40:00,67.97,68.07,67.77,68.02,10528.0,65.9868,66.0838,65.7926,66.0353,10528.0
2022-05-25 11:45:00,67.99,68.11,67.99,68.03,10828.0,66.0062,66.1227,66.0062,66.045,10828.0
2022-05-25 11:50:00,68.0,68.04,67.85,67.92,6305.0,66.0159,66.0547,65.8703,65.9382,6305.0
2022-05-25 11:55:00,67.94,68.03,67.91,67.95,9878.0,65.9576,66.045,65.9285,65.9673,9878.0
2022-05-25 12:00:00,67.98,68.09,67.97,68.09,16042.0,65.9965,66.1033,65.9868,66.1033,16042.0
2022-05-25 12:05:00,68.06,68.14,67.7,67.74,17005.0,66.0741,66.1518,65.7246,65.7635,17005.0
2022-05-25 12:10:00,67.76,67.85,67.71,67.79,5868.0,65.7829,65.8703,65.7343,65.812,5868.0
2022-05-25 12:15:00,67.79,67.99,67.74,67.99,17052.0,65.812,66.0062,65.7635,66.0062,17052.0
2022-05-25 12:20:00,67.98,68.0,67.67,67.67,9609.0,65.9965,66.0159,65.6955,65.6955,9609.0
2022-05-25 12:25:00,67.67,67.68,67.44,67.66,7921.0,65.6955,65.7052,65.4722,65.6858,7921.0
2022-05-25 12:30:00,67.7,67.72,67.65,67.69,9651.0,65.7246,65.7441,65.6761,65.7149,9651.0
2022-05-25 12:35:00,67.72,67.72,67.57,67.6,9604.0,65.7441,65.7441,65.5984,65.6276,9604.0
2022-05-25 12:40:00,67.62,67.65,67.57,67.63,6178.0,65.647,65.6761,65.5984,65.6567,6178.0
2022-05-25 12:45:00,67.65,67.89,67.62,67.85,6683.0,65.6761,65.9091,65.647,65.8703,6683.0
2022-05-25 12:50:00,67.84,67.84,67.62,67.7,13845.0,65.8606,65.8606,65.647,65.7246,13845.0
2022-05-25 12:55:00,67.69,67.78,67.65,67.77,7686.0,65.7149,65.8023,65.6761,65.7926,7686.0
2022-05-25 13:00:00,67.74,67.77,67.61,67.66,5059.0,65.7635,65.7926,65.6373,65.6858,5059.0
2022-05-25 13:05:00,67.71,67.81,67.7,67.8,7647.0,65.7343,65.8314,65.7246,65.8217,7647.0
2022-05-25 13:10:00,67.79,67.92,67.7,67.92,12911.0,65.812,65.9382,65.7246,65.9382,12911.0
2022-05-25 13:15:00,67.91,68.02,67.81,67.81,17530.0,65.9285,66.0353,65.8314,65.8314,17530.0
2022-05-25 13:20:00,67.78,67.97,67.78,67.94,4965.0,65.8023,65.9868,65.8023,65.9576,4965.0
2022-05-25 13:25:00,67.94,67.97,67.86,67.9,9466.0,65.9576,65.9868,65.88,65.9188,9466.0
2022-05-25 13:30:00,67.92,67.95,67.84,67.92,8508.0,65.9382,65.9673,65.8606,65.9382,8508.0
2022-05-25 13:35:00,67.9,68.08,67.9,67.98,9371.0,65.9188,66.0935,65.9188,65.9965,9371.0
2022-05-25 13:40:00,67.95,67.95,67.81,67.91,4244.0,65.9673,65.9673,65.8314,65.9285,4244.0
2022-05-25 13:45:00,67.91,67.97,67.87,67.96,8144.0,65.9285,65.9868,65.8897,65.9771,8144.0
2022-05-25 13:50:00,68.0,68.02,67.67,67.7,8427.0,66.0159,66.0353,65.6955,65.7246,8427.0
2022-05-25 13:55:00,67.73,67.82,67.69,67.78,5163.0,65.7538,65.8411,65.7149,65.8023,5163.0
2022-05-25 14:00:00,67.77,68.31,67.74,68.03,32526.0,65.7926,66.3168,65.7635,66.045,32526.0
2022-05-25 14:05:00,68.06,68.09,67.25,67.67,15078.0,66.0741,66.1033,65.2878,65.6955,15078.0
2022-05-25 14:10:00,67.68,68.0,67.51,67.73,11878.0,65.7052,66.0159,65.5402,65.7538,11878.0
2022-05-25 14:15:00,67.8,68.02,67.69,67.84,11309.0,65.8217,66.0353,65.7149,65.8606,11309.0
2022-05-25 14:20:00,67.8,68.05,67.79,67.98,15919.0,65.8217,66.0644,65.812,65.9965,15919.0
2022-05-25 14:25:00,67.94,68.2,67.94,68.18,34202.0,65.9576,66.21,65.9576,66.1906,34202.0
2022-05-25 14:30:00,68.17,68.32,68.17,68.24,23200.0,66.1809,66.3265,66.1809,66.2489,23200.0
2022-05-25 14:35:00,68.23,68.44,68.23,68.27,96250.0,66.2392,66.443,66.2392,66.278,96250.0
2022-05-25 14:40:00,68.26,68.5,68.26,68.35,11664.0,66.2683,66.5013,66.2683,66.3557,11664.0
2022-05-25 14:45:00,68.36,68.44,68.28,68.31,7112.0,66.3654,66.443,66.2877,66.3168,7112.0
2022-05-25 14:50:00,68.33,68.57,68.27,68.55,17770.0,66.3363,66.5693,66.278,66.5498,17770.0
2022-05-25 14:55:00,68.57,68.71,68.54,68.67,20589.0,66.5693,66.7052,66.5401,66.6663,20589.0
2022-05-25 15:00:00,68.68,69.01,68.66,68.97,32060.0,66.676,66.9964,66.6566,66.9576,32060.0
2022-05-25 15:05:00,69.0,69.08,68.88,69.04,17492.0,66.9867,67.0644,66.8702,67.0255,17492.0
2022-05-25 15:10:00,69.02,69.15,68.95,69.05,38608.0,67.0061,67.1323,66.9382,67.0352,38608.0
2022-05-25 15:15:00,69.02,69.02,68.86,68.9,12803.0,67.0061,67.0061,66.8508,66.8896,12803.0
2022-05-25 15:20:00,68.9,68.9,68.78,68.81,12369.0,66.8896,66.8896,66.7731,66.8022,12369.0
2022-05-25 15:25:00,68.83,68.9,68.8,68.81,9997.0,66.8217,66.8896,66.7925,66.8022,9997.0
2022-05-25 15:30:00,68.84,69.0,68.82,68.95,28206.0,66.8314,66.9867,66.812,66.9382,28206.0
2022-05-25 15:35:00,68.94,68.98,68.87,68.93,42373.0,66.9285,66.9673,66.8605,66.9187,42373.0
2022-05-25 15:40:00,68.93,69.05,68.87,69.04,52606.0,66.9187,67.0352,66.8605,67.0255,52606.0
2022-05-25 15:45:00,69.03,69.12,68.96,69.02,83132.0,67.0158,67.1032,66.9479,67.0061,83132.0
2022-05-25 15:50:00,69.01,69.01,68.74,68.95,121844.0,66.9964,66.9964,66.7343,66.9382,121844.0
2022-05-25 15:55:00,68.95,69.06,68.89,69.02,209634.0,66.9382,67.045,66.8799,67.0061,209634.0
2022-05-26 09:30:00,69.71,71.6,69.27,71.48,92523.0,67.676,69.5108,67.2488,69.3943,92523.0
2022-05-26 09:35:00,71.47,72.81,71.34,71.5,178798.0,69.3846,70.6855,69.2584,69.4138,178798.0
2022-05-26 09:40:00,71.5,71.87,71.2,71.27,99366.0,69.4138,69.773,69.1225,69.1905,99366.0
2022-05-26 09:45:00,71.22,71.7,71.06,71.47,56347.0,69.1419,69.6079,68.9866,69.3846,56347.0
2022-05-26 09:50:00,71.39,71.9,71.39,71.7,30085.0,69.307,69.8021,69.307,69.6079,30085.0
2022-05-26 09:55:00,71.72,71.74,71.31,71.45,29800.0,69.6273,69.6468,69.2293,69.3652,29800.0
2022-05-26 10:00:00,71.46,71.47,70.68,71.05,27776.0,69.3749,69.3846,68.6177,68.9769,27776.0
2022-05-26 10:05:00,71.03,71.51,70.9,71.31,35283.0,68.9575,69.4235,68.8313,69.2293,35283.0
2022-05-26 10:10:00,71.34,71.52,71.3,71.4,37706.0,69.2584,69.4332,69.2196,69.3167,37706.0
2022-05-26 10:15:00,71.4,71.58,71.33,71.49,21033.0,69.3167,69.4914,69.2487,69.4041,21033.0
2022-05-26 10:20:00,71.51,71.94,71.47,71.85,46337.0,69.4235,69.8409,69.3846,69.7535,46337.0
2022-05-26 10:25:00,71.88,72.0,71.83,71.83,54189.0,69.7827,69.8992,69.7341,69.7341,54189.0
2022-05-26 10:30:00,71.86,71.99,71.44,71.5,43556.0,69.7633,69.8895,69.3555,69.4138,43556.0
2022-05-26 10:35:00,71.47,71.76,71.41,71.66,27228.0,69.3846,69.6662,69.3264,69.5691,27228.0
2022-05-26 10:40:00,71.63,71.63,71.33,71.42,16750.0,69.54,69.54,69.2487,69.3361,16750.0
2022-05-26 10:45:00,71.4,71.68,71.32,71.61,41247.0,69.3167,69.5885,69.239,69.5205,41247.0
2022-05-26 10:50:00,71.61,71.76,71.58,71.73,33912.0,69.5205,69.6662,69.4914,69.637,33912.0
2022-05-26 10:55:00,71.72,71.97,71.72,71.95,16081.0,69.6273,69.87,69.6273,69.8506,16081.0
2022-05-26 11:00:00,71.98,72.03,71.84,71.98,21380.0,69.8798,69.9283,69.7438,69.8798,21380.0
2022-05-26 11:05:00,71.98,72.1,71.8,72.07,60748.0,69.8798,69.9963,69.705,69.9671,60748.0
2022-05-26 11:10:00,72.1,72.23,72.03,72.06,33055.0,69.9963,70.1225,69.9283,69.9574,33055.0
2022-05-26 11:15:00,72.07,72.29,72.07,72.15,74345.0,69.9671,70.1807,69.9671,70.0448,74345.0
2022-05-26 11:20:00,72.11,72.31,72.08,72.17,22135.0,70.006,70.2001,69.9768,70.0642,22135.0
2022-05-26 11:25:00,72.17,72.22,72.01,72.09,16366.0,70.0642,70.1128,69.9089,69.9865,16366.0
2022-05-26 11:30:00,72.11,72.22,72.04,72.08,24305.0,70.006,70.1128,69.938,69.9768,24305.0
2022-05-26 11:35:00,72.06,72.32,72.05,72.29,21723.0,69.9574,70.2098,69.9477,70.1807,21723.0
2022-05-26 11:40:00,72.24,72.28,72.17,72.19,17864.0,70.1322,70.171,70.0642,70.0836,17864.0
2022-05-26 11:45:00,72.22,72.22,72.0,72.03,17391.0,70.1128,70.1128,69.8992,69.9283,17391.0
2022-05-26 11:50:00,72.05,72.23,71.96,72.2,27214.0,69.9477,70.1225,69.8603,70.0933,27214.0
2022-05-26 11:55:00,72.2,72.26,72.12,72.2,25665.0,70.0933,70.1516,70.0157,70.0933,25665.0
2022-05-26 12:00:00,72.19,72.36,72.17,72.31,19415.0,70.0836,70.2487,70.0642,70.2001,19415.0
2022-05-26 12:05:00,72.31,72.31,72.18,72.28,94995.0,70.2001,70.2001,70.0739,70.171,94995.0
2022-05-26 12:10:00,72.3,72.55,72.23,72.55,61092.0,70.1904,70.4331,70.1225,70.4331,61092.0
2022-05-26 12:15:00,72.55,72.56,72.4,72.48,14079.0,70.4331,70.4428,70.2875,70.3652,14079.0
2022-05-26 12:20:00,72.5,72.51,72.31,72.38,28980.0,70.3846,70.3943,70.2001,70.2681,28980.0
2022-05-26 12:25:00,72.39,72.44,72.27,72.41,39153.0,70.2778,70.3263,70.1613,70.2972,39153.0
2022-05-26 12:30:00,72.4,72.41,72.27,72.28,36959.0,70.2875,70.2972,70.1613,70.171,36959.0
2022-05-26 12:35:00,72.26,72.4,72.17,72.38,78317.0,70.1516,70.2875,70.0642,70.2681,78317.0
2022-05-26 12:40:00,72.41,72.48,72.35,72.39,170810.0,70.2972,70.3652,70.239,70.2778,170810.0
2022-05-26 12:45:00,72.39,72.49,72.34,72.45,38442.0,70.2778,70.3749,70.2292,70.336,38442.0
2022-05-26 12:50:00,72.45,72.68,72.42,72.63,148723.0,70.336,70.5593,70.3069,70.5108,148723.0
2022-05-26 12:55:00,72.62,72.81,72.61,72.81,20941.0,70.5011,70.6855,70.4914,70.6855,20941.0
2022-05-26 13:00:00,72.79,72.97,72.76,72.95,23565.0,70.6661,70.8409,70.637,70.8215,23565.0
2022-05-26 13:05:00,72.95,73.01,72.8,73.0,29624.0,70.8215,70.8797,70.6758,70.87,29624.0
2022-05-26 13:10:00,72.99,73.05,72.85,72.95,38670.0,70.8603,70.9185,70.7244,70.8215,38670.0
2022-05-26 13:15:00,72.97,73.0,72.91,72.96,25578.0,70.8409,70.87,70.7826,70.8312,25578.0
2022-05-26 13:20:00,72.95,72.99,72.73,72.73,40977.0,70.8215,70.8603,70.6079,70.6079,40977.0
2022-05-26 13:25:00,72.72,72.73,72.59,72.65,12079.0,70.5982,70.6079,70.472,70.5302,12079.0
2022-05-26 13:30:00,72.65,72.75,72.58,72.75,6454.0,70.5302,70.6273,70.4622,70.6273,6454.0
2022-05-26 13:35:00,72.76,72.83,72.72,72.83,10116.0,70.637,70.705,70.5982,70.705,10116.0
2022-05-26 13:40:00,72.8,72.81,72.72,72.79,10015.0,70.6758,70.6855,70.5982,70.6661,10015.0
2022-05-26 13:45:00,72.77,72.8,72.68,72.75,11031.0,70.6467,70.6758,70.5593,70.6273,11031.0
2022-05-26 13:50:00,72.74,72.77,72.68,72.76,11041.0,70.6176,70.6467,70.5593,70.637,11041.0
2022-05-26 13:55:00,72.74,73.0,72.7,73.0,19637.0,70.6176,70.87,70.5787,70.87,19637.0
2022-05-26 14:00:00,72.98,73.13,72.84,72.85,49714.0,70.8506,70.9962,70.7147,70.7244,49714.0
2022-05-26 14:05:00,72.85,72.88,72.62,72.8,16102.0,70.7244,70.7535,70.5011,70.6758,16102.0
2022-05-26 14:10:00,72.78,72.84,72.74,72.84,5455.0,70.6564,70.7147,70.6176,70.7147,5455.0
2022-05-26 14:15:00,72.82,72.88,72.77,72.81,14156.0,70.6952,70.7535,70.6467,70.6855,14156.0
2022-05-26 14:20:00,72.82,72.83,72.71,72.82,12764.0,70.6952,70.705,70.5885,70.6952,12764.0
2022-05-26 14:25:00,72.83,72.86,72.74,72.82,12845.0,70.705,70.7341,70.6176,70.6952,12845.0
2022-05-26 14:30:00,72.82,72.87,72.67,72.69,11943.0,70.6952,70.7438,70.5496,70.569,11943.0
2022-05-26 14:35:00,72.68,72.68,72.47,72.57,8512.0,70.5593,70.5593,70.3555,70.4525,8512.0
2022-05-26 14:40:00,72.53,72.73,72.46,72.72,19553.0,70.4137,70.6079,70.3457,70.5982,19553.0
2022-05-26 14:45:00,72.74,72.78,72.64,72.75,19166.0,70.6176,70.6564,70.5205,70.6273,19166.0
2022-05-26 14:50:00,72.76,72.78,72.56,72.67,18280.0,70.637,70.6564,70.4428,70.5496,18280.0
2022-05-26 14:55:00,72.66,72.82,72.63,72.81,13267.0,70.5399,70.6952,70.5108,70.6855,13267.0
2022-05-26 15:00:00,72.8,72.8,72.54,72.6,13791.0,70.6758,70.6758,70.4234,70.4817,13791.0
2022-05-26 15:05:00,72.62,72.77,72.58,72.76,10525.0,70.5011,70.6467,70.4622,70.637,10525.0
2022-05-26 15:10:00,72.78,72.79,72.59,72.68,13186.0,70.6564,70.6661,70.472,70.5593,13186.0
2022-05-26 15:15:00,72.69,72.7,72.41,72.55,18325.0,70.569,70.5787,70.2972,70.4331,18325.0
2022-05-26 15:20:00,72.55,72.55,72.41,72.45,21808.0,70.4331,70.4331,70.2972,70.336,21808.0
2022-05-26 15:25:00,72.43,72.56,72.3,72.51,35173.0,70.3166,70.4428,70.1904,70.3943,35173.0
2022-05-26 15:30:00,72.49,72.7,72.49,72.7,27627.0,70.3749,70.5787,70.3749,70.5787,27627.0
2022-05-26 15:35:00,72.74,72.78,72.6,72.76,65044.0,70.6176,70.6564,70.4817,70.637,65044.0
2022-05-26 15:40:00,72.75,72.86,72.73,72.86,48172.0,70.6273,70.7341,70.6079,70.7341,48172.0
2022-05-26 15:45:00,72.87,73.06,72.83,73.04,106674.0,70.7438,70.9282,70.705,70.9088,106674.0
2022-05-26 15:50:00,73.04,73.13,72.95,73.01,189321.0,70.9088,70.9962,70.8215,70.8797,189321.0
2022-05-26 15:55:00,73.01,73.02,72.69,72.87,220515.0,70.8797,70.8894,70.569,70.7438,220515.0
2022-05-27 09:30:00,73.34,74.07,73.24,73.44,69181.0,71.2001,71.9088,71.103,71.2972,69181.0
2022-05-27 09:35:00,73.43,73.64,72.9,73.57,25567.0,71.2874,71.4913,70.7729,71.4234,25567.0
2022-05-27 09:40:00,73.71,73.97,73.16,73.16,24770.0,71.5593,71.8117,71.0253,71.0253,24770.0
2022-05-27 09:45:00,73.26,73.4,73.07,73.23,22092.0,71.1224,71.2583,70.9379,71.0933,22092.0
2022-05-27 09:50:00,73.2,73.36,73.02,73.21,23825.0,71.0642,71.2195,70.8894,71.0739,23825.0
2022-05-27 09:55:00,73.29,73.29,72.98,73.19,55731.0,71.1515,71.1515,70.8506,71.0544,55731.0
2022-05-27 10:00:00,73.13,73.35,73.06,73.15,22665.0,70.9962,71.2098,70.9282,71.0156,22665.0
2022-05-27 10:05:00,73.25,73.43,73.05,73.21,29649.0,71.1127,71.2874,70.9185,71.0739,29649.0
2022-05-27 10:10:00,73.18,73.51,73.13,73.44,10938.0,71.0447,71.3651,70.9962,71.2972,10938.0
2022-05-27 10:15:00,73.39,73.8,73.36,73.67,21862.0,71.2486,71.6466,71.2195,71.5204,21862.0
2022-05-27 10:20:00,73.7,73.76,73.49,73.59,11064.0,71.5496,71.6078,71.3457,71.4428,11064.0
2022-05-27 10:25:00,73.56,73.61,73.3,73.39,6888.0,71.4137,71.4622,71.1612,71.2486,6888.0
2022-05-27 10:30:00,73.4,73.44,73.25,73.32,14183.0,71.2583,71.2972,71.1127,71.1807,14183.0
2022-05-27 10:35:00,73.32,73.44,73.21,73.33,17005.0,71.1807,71.2972,71.0739,71.1904,17005.0
2022-05-27 10:40:00,73.29,73.39,73.2,73.31,9498.0,71.1515,71.2486,71.0642,71.1709,9498.0
2022-05-27 10:45:00,73.29,73.37,73.15,73.33,11477.0,71.1515,71.2292,71.0156,71.1904,11477.0
2022-05-27 10:50:00,73.34,73.36,73.08,73.19,8811.0,71.2001,71.2195,70.9477,71.0544,8811.0
2022-05-27 10:55:00,73.19,73.19,73.08,73.09,16765.0,71.0544,71.0544,70.9477,70.9574,16765.0
2022-05-27 11:00:00,73.12,73.22,73.07,73.2,14914.0,70.9865,71.0836,70.9379,71.0642,14914.0
2022-05-27 11:05:00,73.11,73.3,73.08,73.3,9685.0,70.9768,71.1612,70.9477,71.1612,9685.0
2022-05-27 11:10:00,73.39,73.41,73.29,73.4,11502.0,71.2486,71.268,71.1515,71.2583,11502.0
2022-05-27 11:15:00,73.42,73.42,73.33,73.37,8961.0,71.2777,71.2777,71.1904,71.2292,8961.0
2022-05-27 11:20:00,73.35,73.51,73.34,73.4,6534.0,71.2098,71.3651,71.2001,71.2583,6534.0
2022-05-27 11:25:00,73.39,73.42,73.17,73.4,27328.0,71.2486,71.2777,71.035,71.2583,27328.0
2022-05-27 11:30:00,73.46,73.67,73.4,73.53,13289.0,71.3166,71.5204,71.2583,71.3845,13289.0
2022-05-27 11:35:00,73.52,73.6,73.48,73.6,7963.0,71.3748,71.4525,71.336,71.4525,7963.0
2022-05-27 11:40:00,73.59,73.63,73.52,73.6,12247.0,71.4428,71.4816,71.3748,71.4525,12247.0
2022-05-27 11:45:00,73.6,73.76,73.58,73.73,8506.0,71.4525,71.6078,71.4331,71.5787,8506.0
2022-05-27 11:50:00,73.75,73.82,73.72,73.8,37235.0,71.5981,71.6661,71.569,71.6466,37235.0
2022-05-27 11:55:00,73.79,73.83,73.76,73.81,10328.0,71.6369,71.6758,71.6078,71.6564,10328.0
2022-05-27 12:00:00,73.81,73.9,73.77,73.83,8287.0,71.6564,71.7437,71.6175,71.6758,8287.0
2022-05-27 12:05:00,73.81,73.84,73.77,73.82,33532.0,71.6564,71.6855,71.6175,71.6661,33532.0
2022-05-27 12:10:00,73.8,73.87,73.79,73.87,11972.0,71.6466,71.7146,71.6369,71.7146,11972.0
2022-05-27 12:15:00,73.87,73.92,73.84,73.91,15707.0,71.7146,71.7631,71.6855,71.7534,15707.0
2022-05-27 12:20:00,73.93,74.0,73.92,73.93,8850.0,71.7729,71.8408,71.7631,71.7729,8850.0
2022-05-27 12:25:00,73.94,74.02,73.92,73.97,15229.0,71.7826,71.8602,71.7631,71.8117,15229.0
2022-05-27 12:30:00,73.97,73.97,73.89,73.92,11233.0,71.8117,71.8117,71.734,71.7631,11233.0
2022-05-27 12:35:00,73.9,73.93,73.86,73.91,7359.0,71.7437,71.7729,71.7049,71.7534,7359.0
2022-05-27 12:40:00,73.89,73.96,73.82,73.9,15796.0,71.734,71.802,71.6661,71.7437,15796.0
2022-05-27 12:45:00,73.93,73.93,73.78,73.81,18111.0,71.7729,71.7729,71.6272,71.6564,18111.0
2022-05-27 12:50:00,73.8,73.9,73.72,73.89,15978.0,71.6466,71.7437,71.569,71.734,15978.0
2022-05-27 12:55:00,73.89,73.97,73.89,73.92,9223.0,71.734,71.8117,71.734,71.7631,9223.0
2022-05-27 13:00:00,73.93,73.95,73.77,73.87,10690.0,71.7729,71.7923,71.6175,71.7146,10690.0
2022-05-27 13:05:00,73.87,73.98,73.84,73.98,11572.0,71.7146,71.8214,71.6855,71.8214,11572.0
2022-05-27 13:10:00,73.98,73.98,73.79,73.87,12692.0,71.8214,71.8214,71.6369,71.7146,12692.0
2022-05-27 13:15:00,73.86,73.92,73.8,73.92,9601.0,71.7049,71.7631,71.6466,71.7631,9601.0
2022-05-27 13:20:00,73.89,73.92,73.78,73.88,17722.0,71.734,71.7631,71.6272,71.7243,17722.0
2022-05-27 13:25:00,73.88,73.99,73.86,73.97,10532.0,71.7243,71.8311,71.7049,71.8117,10532.0
2022-05-27 13:30:00,73.98,74.06,73.94,73.97,10288.0,71.8214,71.8991,71.7826,71.8117,10288.0
2022-05-27 13:35:00,73.97,74.0,73.85,73.87,9579.0,71.8117,71.8408,71.6952,71.7146,9579.0
2022-05-27 13:40:00,73.86,73.9,73.78,73.78,18050.0,71.7049,71.7437,71.6272,71.6272,18050.0
2022-05-27 13:45:00,73.8,73.85,73.77,73.85,4707.0,71.6466,71.6952,71.6175,71.6952,4707.0
2022-05-27 13:50:00,73.86,73.87,73.77,73.83,9331.0,71.7049,71.7146,71.6175,71.6758,9331.0
2022-05-27 13:55:00,73.82,73.84,73.77,73.8,17353.0,71.6661,71.6855,71.6175,71.6466,17353.0
2022-05-27 14:00:00,73.81,73.91,73.78,73.91,16622.0,71.6564,71.7534,71.6272,71.7534,16622.0
2022-05-27 14:05:00,73.93,73.98,73.82,73.98,26061.0,71.7729,71.8214,71.6661,71.8214,26061.0
2022-05-27 14:10:00,73.98,74.01,73.94,73.98,6557.0,71.8214,71.8505,71.7826,71.8214,6557.0
2022-05-27 14:15:00,73.95,74.04,73.95,74.02,12426.0,71.7923,71.8796,71.7923,71.8602,12426.0
2022-05-27 14:20:00,74.04,74.18,74.03,74.17,13795.0,71.8796,72.0156,71.8699,72.0059,13795.0
2022-05-27 14:25:00,74.17,74.21,74.15,74.18,11443.0,72.0059,72.0447,71.9864,72.0156,11443.0
2022-05-27 14:30:00,74.19,74.27,74.12,74.12,15421.0,72.0253,72.1029,71.9573,71.9573,15421.0
2022-05-27 14:35:00,74.09,74.19,74.07,74.11,14889.0,71.9282,72.0253,71.9088,71.9476,14889.0
2022-05-27 14:40:00,74.11,74.12,73.98,74.01,14442.0,71.9476,71.9573,71.8214,71.8505,14442.0
2022-05-27 14:45:00,74.02,74.05,73.95,74.01,13772.0,71.8602,71.8894,71.7923,71.8505,13772.0
2022-05-27 14:50:00,74.01,74.15,74.01,74.09,14466.0,71.8505,71.9864,71.8505,71.9282,14466.0
2022-05-27 14:55:00,74.09,74.17,74.04,74.17,8756.0,71.9282,72.0059,71.8796,72.0059,8756.0
2022-05-27 15:00:00,74.17,74.27,74.16,74.26,15498.0,72.0059,72.1029,71.9961,72.0932,15498.0
2022-05-27 15:05:00,74.23,74.36,74.21,74.29,16783.0,72.0641,72.1903,72.0447,72.1224,16783.0
2022-05-27 15:10:00,74.29,74.37,74.26,74.32,20893.0,72.1224,72.2,72.0932,72.1515,20893.0
2022-05-27 15:15:00,74.3,74.44,74.26,74.42,16122.0,72.1321,72.268,72.0932,72.2486,16122.0
2022-05-27 15:20:00,74.4,74.44,74.36,74.42,22009.0,72.2291,72.268,72.1903,72.2486,22009.0
2022-05-27 15:25:00,74.44,74.46,74.4,74.44,18740.0,72.268,72.2874,72.2291,72.268,18740.0
2022-05-27 15:30:00,74.42,74.52,74.39,74.5,31011.0,72.2486,72.3456,72.2194,72.3262,31011.0
2022-05-27 15:35:00,74.49,74.55,74.45,74.53,35460.0,72.3165,72.3748,72.2777,72.3553,35460.0
2022-05-27 15:40:00,74.53,74.7,74.48,74.68,54074.0,72.3553,72.5204,72.3068,72.501,54074.0
2022-05-27 15:45:00,74.69,74.71,74.48,74.51,60343.0,72.5107,72.5301,72.3068,72.3359,60343.0
2022-05-27 15:50:00,74.52,74.64,74.39,74.51,122926.0,72.3456,72.4621,72.2194,72.3359,122926.0
2022-05-27 15:55:00,74.52,74.84,74.52,74.8,191539.0,72.3456,72.6563,72.3456,72.6175,191539.0
2022-05-31 09:30:00,73.87,74.36,73.27,73.34,76099.0,71.7146,72.1903,71.1321,71.2001,76099.0
2022-05-31 09:35:00,73.34,73.59,72.8,72.85,30643.0,71.2001,71.4428,70.6758,70.7244,30643.0
2022-05-31 09:40:00,72.86,73.24,72.69,73.12,37258.0,70.7341,71.103,70.569,70.9865,37258.0
2022-05-31 09:45:00,73.23,73.91,73.12,73.32,18773.0,71.0933,71.7534,70.9865,71.1807,18773.0
2022-05-31 09:50:00,73.39,73.57,73.0,73.57,15053.0,71.2486,71.4234,70.87,71.4234,15053.0
2022-05-31 09:55:00,73.57,73.78,73.51,73.65,13903.0,71.4234,71.6272,71.3651,71.501,13903.0
2022-05-31 10:00:00,73.68,73.78,73.4,73.54,30116.0,71.5302,71.6272,71.2583,71.3942,30116.0
2022-05-31 10:05:00,73.55,73.77,73.41,73.6,15110.0,71.4039,71.6175,71.268,71.4525,15110.0
2022-05-31 10:10:00,73.59,73.64,73.17,73.52,28899.0,71.4428,71.4913,71.035,71.3748,28899.0
2022-05-31 10:15:00,73.58,74.07,73.55,74.07,17719.0,71.4331,71.9088,71.4039,71.9088,17719.0
2022-05-31 10:20:00,74.07,74.43,74.04,74.29,16073.0,71.9088,72.2583,71.8796,72.1224,16073.0
2022-05-31 10:25:00,74.34,74.4,73.97,73.99,21513.0,72.1709,72.2291,71.8117,71.8311,21513.0
2022-05-31 10:30:00,74.02,74.51,74.01,74.24,18520.0,71.8602,72.3359,71.8505,72.0738,18520.0
2022-05-31 10:35:00,74.18,74.36,74.01,74.2,15641.0,72.0156,72.1903,71.8505,72.035,15641.0
2022-05-31 10:40:00,74.21,74.48,74.2,74.34,19350.0,72.0447,72.3068,72.035,72.1709,19350.0
2022-05-31 10:45:00,74.31,74.49,74.09,74.11,13671.0,72.1418,72.3165,71.9282,71.9476,13671.0
2022-05-31 10:50:00,74.13,74.29,74.1,74.24,10944.0,71.967,72.1224,71.9379,72.0738,10944.0
2022-05-31 10:55:00,74.18,74.26,74.02,74.26,24206.0,72.0156,72.0932,71.8602,72.0932,24206.0
2022-05-31 11:00:00,74.25,74.37,74.19,74.27,17717.0,72.0835,72.2,72.0253,72.1029,17717.0
2022-05-31 11:05:00,74.3,74.38,73.92,73.97,14722.0,72.1321,72.2097,71.7631,71.8117,14722.0
2022-05-31 11:10:00,73.98,74.07,73.68,73.7,10512.0,71.8214,71.9088,71.5302,71.5496,10512.0
2022-05-31 11:15:00,73.67,74.01,73.67,73.91,14600.0,71.5204,71.8505,71.5204,71.7534,14600.0
2022-05-31 11:20:00,73.88,73.95,73.73,73.74,10627.0,71.7243,71.7923,71.5787,71.5884,10627.0
2022-05-31 11:25:00,73.75,73.98,73.74,73.88,10570.0,71.5981,71.8214,71.5884,71.7243,10570.0
2022-05-31 11:30:00,73.78,73.87,73.66,73.68,11104.0,71.6272,71.7146,71.5107,71.5302,11104.0
2022-05-31 11:35:00,73.69,73.97,73.66,73.95,10560.0,71.5399,71.8117,71.5107,71.7923,10560.0
2022-05-31 11:40:00,73.94,73.96,73.76,73.88,10231.0,71.7826,71.802,71.6078,71.7243,10231.0
2022-05-31 11:45:00,73.9,74.05,73.89,73.96,12730.0,71.7437,71.8894,71.734,71.802,12730.0
2022-05-31 11:50:00,73.98,74.34,73.97,74.23,16925.0,71.8214,72.1709,71.8117,72.0641,16925.0
2022-05-31 11:55:00,74.26,74.36,74.11,74.17,12943.0,72.0932,72.1903,71.9476,72.0059,12943.0
2022-05-31 12:00:00,74.17,74.31,74.14,74.28,9298.0,72.0059,72.1418,71.9767,72.1126,9298.0
2022-05-31 12:05:00,74.31,74.33,74.09,74.09,13021.0,72.1418,72.1612,71.9282,71.9282,13021.0
2022-05-31 12:10:00,74.09,74.16,74.05,74.05,13805.0,71.9282,71.9961,71.8894,71.8894,13805.0
2022-05-31 12:15:00,74.04,74.06,73.82,73.89,9687.0,71.8796,71.8991,71.6661,71.734,9687.0
2022-05-31 12:20:00,73.91,73.91,73.73,73.81,11717.0,71.7534,71.7534,71.5787,71.6564,11717.0
2022-05-31 12:25:00,73.83,74.08,73.8,74.08,8547.0,71.6758,71.9185,71.6466,71.9185,8547.0
2022-05-31 12:30:00,74.07,74.09,73.92,73.94,8686.0,71.9088,71.9282,71.7631,71.7826,8686.0
2022-05-31 12:35:00,73.96,74.02,73.85,74.01,16321.0,71.802,71.8602,71.6952,71.8505,16321.0
2022-05-31 12:40:00,74.02,74.09,73.92,74.09,16208.0,71.8602,71.9282,71.7631,71.9282,16208.0
2022-05-31 12:45:00,74.1,74.17,73.92,74.01,54049.0,71.9379,72.0059,71.7631,71.8505,54049.0
2022-05-31 12:50:00,74.01,74.16,74.01,74.15,10371.0,71.8505,71.9961,71.8505,71.9864,10371.0
2022-05-31 12:55:00,74.15,74.21,74.06,74.15,10241.0,71.9864,72.0447,71.8991,71.9864,10241.0
2022-05-31 13:00:00,74.17,74.25,74.01,74.14,7529.0,72.0059,72.0835,71.8505,71.9767,7529.0
2022-05-31 13:05:00,74.11,74.31,74.08,74.26,7015.0,71.9476,72.1418,71.9185,72.0932,7015.0
2022-05-31 13:10:00,74.25,74.32,74.18,74.28,9655.0,72.0835,72.1515,72.0156,72.1126,9655.0
2022-05-31 13:15:00,74.32,74.33,73.88,73.89,8964.0,72.1515,72.1612,71.7243,71.734,8964.0
2022-05-31 13:20:00,73.93,73.94,73.85,73.93,9364.0,71.7729,71.7826,71.6952,71.7729,9364.0
2022-05-31 13:25:00,73.92,73.98,73.72,73.83,13293.0,71.7631,71.8214,71.569,71.6758,13293.0
2022-05-31 13:30:00,73.79,74.13,73.79,74.12,11954.0,71.6369,71.967,71.6369,71.9573,11954.0
2022-05-31 13:35:00,74.11,74.19,74.03,74.08,13680.0,71.9476,72.0253,71.8699,71.9185,13680.0
2022-05-31 13:40:00,74.1,74.24,74.08,74.24,9208.0,71.9379,72.0738,71.9185,72.0738,9208.0
2022-05-31 13:45:00,74.22,74.3,74.15,74.3,9971.0,72.0544,72.1321,71.9864,72.1321,9971.0
2022-05-31 13:50:00,74.28,74.4,74.28,74.35,5587.0,72.1126,72.2291,72.1126,72.1806,5587.0
2022-05-31 13:55:00,74.37,75.16,74.36,75.09,187197.0,72.2,72.967,72.1903,72.899,187197.0
2022-05-31 14:00:00,75.1,75.11,74.72,74.74,64939.0,72.9087,72.9184,72.5398,72.5592,64939.0
2022-05-31 14:05:00,74.72,74.74,74.43,74.69,44154.0,72.5398,72.5592,72.2583,72.5107,44154.0
2022-05-31 14:10:00,74.69,74.95,74.67,74.91,23440.0,72.5107,72.7631,72.4913,72.7243,23440.0
2022-05-31 14:15:00,74.92,74.97,74.88,74.95,19712.0,72.734,72.7825,72.6951,72.7631,19712.0
2022-05-31 14:20:00,74.95,75.06,74.82,74.93,33461.0,72.7631,72.8699,72.6369,72.7437,33461.0
2022-05-31 14:25:00,74.94,74.94,74.66,74.81,30330.0,72.7534,72.7534,72.4816,72.6272,30330.0
2022-05-31 14:30:00,74.81,74.9,74.77,74.83,30579.0,72.6272,72.7146,72.5883,72.6466,30579.0
2022-05-31 14:35:00,74.83,74.91,74.81,74.86,13127.0,72.6466,72.7243,72.6272,72.6757,13127.0
2022-05-31 14:40:00,74.87,74.89,74.51,74.52,20787.0,72.6854,72.7048,72.3359,72.3456,20787.0
2022-05-31 14:45:00,74.52,74.67,74.44,74.62,16450.0,72.3456,72.4913,72.268,72.4427,16450.0
2022-05-31 14:50:00,74.63,74.72,74.47,74.47,12954.0,72.4524,72.5398,72.2971,72.2971,12954.0
2022-05-31 14:55:00,74.45,74.73,74.4,74.63,18159.0,72.2777,72.5495,72.2291,72.4524,18159.0
2022-05-31 15:00:00,74.62,74.64,74.37,74.53,20992.0,72.4427,72.4621,72.2,72.3553,20992.0
2022-05-31 15:05:00,74.5,74.7,74.48,74.67,27828.0,72.3262,72.5204,72.3068,72.4913,27828.0
2022-05-31 15:10:00,74.66,74.88,74.61,74.87,57861.0,72.4816,72.6951,72.433,72.6854,57861.0
2022-05-31 15:15:00,74.88,75.05,74.87,74.95,65303.0,72.6951,72.8602,72.6854,72.7631,65303.0
2022-05-31 15:20:00,74.96,75.09,74.95,75.0,32448.0,72.7728,72.899,72.7631,72.8116,32448.0
2022-05-31 15:25:00,75.0,75.05,74.99,75.0,32717.0,72.8116,72.8602,72.8019,72.8116,32717.0
2022-05-31 15:30:00,75.01,75.14,75.0,75.0,40103.0,72.8213,72.9476,72.8116,72.8116,40103.0
2022-05-31 15:35:00,75.02,75.27,75.0,75.26,48930.0,72.8311,73.0738,72.8116,73.064,48930.0
2022-05-31 15:40:00,75.27,75.3,75.06,75.23,108056.0,73.0738,73.1029,72.8699,73.0349,108056.0
2022-05-31 15:45:00,75.21,75.32,75.16,75.23,163110.0,73.0155,73.1223,72.967,73.0349,163110.0
2022-05-31 15:50:00,75.23,75.48,75.23,75.32,104940.0,73.0349,73.2776,73.0349,73.1223,104940.0
2022-05-31 15:55:00,75.32,75.54,75.18,75.21,525385.0,73.1223,73.3359,72.9864,73.0155,525385.0
2022-06-01 09:30:00,75.34,75.58,74.35,74.81,65556.0,73.1417,73.3747,72.1806,72.6272,65556.0
2022-06-01 09:35:00,74.96,75.27,74.58,74.81,19745.0,72.7728,73.0738,72.4039,72.6272,19745.0
2022-06-01 09:40:00,74.84,75.56,74.78,75.26,19456.0,72.6563,73.3553,72.5981,73.064,19456.0
2022-06-01 09:45:00,75.35,75.43,74.91,75.33,32130.0,73.1514,73.2291,72.7243,73.132,32130.0
2022-06-01 09:50:00,75.28,75.35,75.05,75.05,17229.0,73.0835,73.1514,72.8602,72.8602,17229.0
2022-06-01 09:55:00,75.02,75.2,74.88,75.2,15892.0,72.8311,73.0058,72.6951,73.0058,15892.0
2022-06-01 10:00:00,74.96,75.1,74.74,75.0,72947.0,72.7728,72.9087,72.5592,72.8116,72947.0
2022-06-01 10:05:00,74.99,75.05,74.66,75.0,66395.0,72.8019,72.8602,72.4816,72.8116,66395.0
2022-06-01 10:10:00,75.0,75.0,74.57,74.81,29626.0,72.8116,72.8116,72.3942,72.6272,29626.0
2022-06-01 10:15:00,74.85,74.85,74.59,74.66,34793.0,72.666,72.666,72.4136,72.4816,34793.0
2022-06-01 10:20:00,74.66,74.88,74.66,74.7,31120.0,72.4816,72.6951,72.4816,72.5204,31120.0
2022-06-01 10:25:00,74.67,74.7,74.55,74.61,42826.0,72.4913,72.5204,72.3748,72.433,42826.0
2022-06-01 10:30:00,74.62,74.78,74.57,74.73,28001.0,72.4427,72.5981,72.3942,72.5495,28001.0
2022-06-01 10:35:00,74.72,74.88,74.57,74.88,21653.0,72.5398,72.6951,72.3942,72.6951,21653.0
2022-06-01 10:40:00,74.89,74.92,74.7,74.8,22308.0,72.7048,72.734,72.5204,72.6175,22308.0
2022-06-01 10:45:00,74.83,74.83,74.62,74.69,11954.0,72.6466,72.6466,72.4427,72.5107,11954.0
2022-06-01 10:50:00,74.65,74.8,74.64,74.8,14254.0,72.4718,72.6175,72.4621,72.6175,14254.0
2022-06-01 10:55:00,74.76,74.95,74.73,74.8,17304.0,72.5786,72.7631,72.5495,72.6175,17304.0
2022-06-01 11:00:00,74.81,74.81,74.62,74.72,22772.0,72.6272,72.6272,72.4427,72.5398,22772.0
2022-06-01 11:05:00,74.7,74.83,74.68,74.79,47117.0,72.5204,72.6466,72.501,72.6078,47117.0
2022-06-01 11:10:00,74.79,75.02,74.77,75.0,39712.0,72.6078,72.8311,72.5883,72.8116,39712.0
2022-06-01 11:15:00,74.99,75.05,74.87,74.99,43848.0,72.8019,72.8602,72.6854,72.8019,43848.0
2022-06-01 11:20:00,74.96,75.0,74.77,74.8,99104.0,72.7728,72.8116,72.5883,72.6175,99104.0
2022-06-01 11:25:00,74.79,74.95,74.79,74.94,47855.0,72.6078,72.7631,72.6078,72.7534,47855.0
2022-06-01 11:30:00,74.93,75.04,74.91,75.01,46682.0,72.7437,72.8505,72.7243,72.8213,46682.0
2022-06-01 11:35:00,75.0,75.05,74.95,75.0,17508.0,72.8116,72.8602,72.7631,72.8116,17508.0
2022-06-01 11:40:00,74.98,75.01,74.87,74.93,59387.0,72.7922,72.8213,72.6854,72.7437,59387.0
2022-06-01 11:45:00,74.93,75.09,74.9,75.0,60059.0,72.7437,72.899,72.7146,72.8116,60059.0
2022-06-01 11:50:00,74.99,75.09,74.96,75.04,31181.0,72.8019,72.899,72.7728,72.8505,31181.0
2022-06-01 11:55:00,75.05,75.24,74.98,75.04,60410.0,72.8602,73.0446,72.7922,72.8505,60410.0
2022-06-01 12:00:00,75.04,75.06,74.95,75.0,29413.0,72.8505,72.8699,72.7631,72.8116,29413.0
2022-06-01 12:05:00,75.01,75.11,74.98,75.08,46097.0,72.8213,72.9184,72.7922,72.8893,46097.0
2022-06-01 12:10:00,75.06,75.06,74.93,75.0,97040.0,72.8699,72.8699,72.7437,72.8116,97040.0
2022-06-01 12:15:00,75.05,75.09,74.95,75.05,56954.0,72.8602,72.899,72.7631,72.8602,56954.0
2022-06-01 12:20:00,75.02,75.23,75.01,75.21,62765.0,72.8311,73.0349,72.8213,73.0155,62765.0
2022-06-01 12:25:00,75.2,75.27,74.99,75.03,106921.0,73.0058,73.0738,72.8019,72.8408,106921.0
2022-06-01 12:30:00,75.01,75.17,74.98,75.07,30923.0,72.8213,72.9767,72.7922,72.8796,30923.0
2022-06-01 12:35:00,75.06,75.09,75.03,75.03,10622.0,72.8699,72.899,72.8408,72.8408,10622.0
2022-06-01 12:40:00,75.03,75.1,74.97,74.98,32542.0,72.8408,72.9087,72.7825,72.7922,32542.0
2022-06-01 12:45:00,74.97,75.0,74.89,74.94,68354.0,72.7825,72.8116,72.7048,72.7534,68354.0
2022-06-01 12:50:00,74.95,74.96,74.83,74.94,64678.0,72.7631,72.7728,72.6466,72.7534,64678.0
2022-06-01 12:55:00,74.94,75.05,74.88,74.99,42750.0,72.7534,72.8602,72.6951,72.8019,42750.0
2022-06-01 13:00:00,74.99,75.04,74.94,74.99,48472.0,72.8019,72.8505,72.7534,72.8019,48472.0
2022-06-01 13:05:00,75.0,75.05,74.95,74.99,41346.0,72.8116,72.8602,72.7631,72.8019,41346.0
2022-06-01 13:10:00,75.0,75.03,74.94,74.96,19370.0,72.8116,72.8408,72.7534,72.7728,19370.0
2022-06-01 13:15:00,74.97,75.06,74.96,75.0,16946.0,72.7825,72.8699,72.7728,72.8116,16946.0
2022-06-01 13:20:00,75.01,75.08,74.95,74.98,24064.0,72.8213,72.8893,72.7631,72.7922,24064.0
2022-06-01 13:25:00,74.98,75.1,74.95,75.03,14928.0,72.7922,72.9087,72.7631,72.8408,14928.0
2022-06-01 13:30:00,75.01,75.08,74.96,75.08,21111.0,72.8213,72.8893,72.7728,72.8893,21111.0
2022-06-01 13:35:00,75.06,75.09,74.95,74.97,12933.0,72.8699,72.899,72.7631,72.7825,12933.0
2022-06-01 13:40:00,74.97,75.06,74.95,75.02,19910.0,72.7825,72.8699,72.7631,72.8311,19910.0
2022-06-01 13:45:00,75.03,75.06,74.97,75.01,31919.0,72.8408,72.8699,72.7825,72.8213,31919.0
2022-06-01 13:50:00,75.0,75.02,74.95,74.98,32807.0,72.8116,72.8311,72.7631,72.7922,32807.0
2022-06-01 13:55:00,74.98,75.13,74.97,75.05,13835.0,72.7922,72.9378,72.7825,72.8602,13835.0
2022-06-01 14:00:00,75.02,75.11,74.98,75.05,27106.0,72.8311,72.9184,72.7922,72.8602,27106.0
2022-06-01 14:05:00,75.04,75.08,74.94,75.06,26575.0,72.8505,72.8893,72.7534,72.8699,26575.0
2022-06-01 14:10:00,75.06,75.06,74.99,75.03,9480.0,72.8699,72.8699,72.8019,72.8408,9480.0
2022-06-01 14:15:00,75.05,75.09,74.97,75.0,11887.0,72.8602,72.899,72.7825,72.8116,11887.0
2022-06-01 14:20:00,75.0,75.18,74.97,75.12,18469.0,72.8116,72.9864,72.7825,72.9281,18469.0
2022-06-01 14:25:00,75.11,75.21,75.07,75.09,12677.0,72.9184,73.0155,72.8796,72.899,12677.0
2022-06-01 14:30:00,75.12,75.14,75.04,75.11,12414.0,72.9281,72.9476,72.8505,72.9184,12414.0
2022-06-01 14:35:00,75.11,75.11,74.98,75.0,11629.0,72.9184,72.9184,72.7922,72.8116,11629.0
2022-06-01 14:40:00,74.98,75.08,74.97,75.08,9922.0,72.7922,72.8893,72.7825,72.8893,9922.0
2022-06-01 14:45:00,75.07,75.1,74.98,75.03,11199.0,72.8796,72.9087,72.7922,72.8408,11199.0
2022-06-01 14:50:00,74.99,75.05,74.94,74.98,54670.0,72.8019,72.8602,72.7534,72.7922,54670.0
2022-06-01 14:55:00,74.99,75.0,74.7,74.81,134335.0,72.8019,72.8116,72.5204,72.6272,134335.0
2022-06-01 15:00:00,74.81,74.92,74.68,74.78,100444.0,72.6272,72.734,72.501,72.5981,100444.0
2022-06-01 15:05:00,74.78,75.05,74.77,75.0,63225.0,72.5981,72.8602,72.5883,72.8116,63225.0
2022-06-01 15:10:00,75.0,75.06,74.98,75.04,11667.0,72.8116,72.8699,72.7922,72.8505,11667.0
2022-06-01 15:15:00,75.03,75.08,74.99,75.08,21821.0,72.8408,72.8893,72.8019,72.8893,21821.0
2022-06-01 15:20:00,75.07,75.19,75.04,75.16,29117.0,72.8796,72.9961,72.8505,72.967,29117.0
2022-06-01 15:25:00,75.16,75.23,75.11,75.16,67426.0,72.967,73.0349,72.9184,72.967,67426.0
2022-06-01 15:30:00,75.15,75.29,75.12,75.25,69334.0,72.9573,73.0932,72.9281,73.0543,69334.0
2022-06-01 15:35:00,75.25,75.36,75.24,75.25,44973.0,73.0543,73.1611,73.0446,73.0543,44973.0
2022-06-01 15:40:00,75.26,75.36,75.23,75.25,72937.0,73.064,73.1611,73.0349,73.0543,72937.0
2022-06-01 15:45:00,75.24,75.27,75.03,75.09,123130.0,73.0446,73.0738,72.8408,72.899,123130.0
2022-06-01 15:50:00,75.09,75.31,74.99,75.08,179379.0,72.899,73.1126,72.8019,72.8893,179379.0
2022-06-01 15:55:00,75.07,75.26,74.95,75.1,555311.0,72.8796,73.064,72.7631,72.9087,555311.0
2022-06-02 09:30:00,75.33,76.2,74.91,75.35,50355.0,73.132,73.9766,72.7243,73.1514,50355.0
2022-06-02 09:35:00,75.45,76.24,75.45,76.2,28964.0,73.2485,74.0155,73.2485,73.9766,28964.0
2022-06-02 09:40:00,76.16,76.17,75.73,76.0,48557.0,73.9378,73.9475,73.5203,73.7825,48557.0
2022-06-02 09:45:00,75.95,76.32,75.87,76.14,22039.0,73.7339,74.0931,73.6563,73.9184,22039.0
2022-06-02 09:50:00,76.12,76.12,75.77,75.85,42529.0,73.899,73.899,73.5592,73.6368,42529.0
2022-06-02 09:55:00,75.87,76.13,75.76,76.0,52947.0,73.6563,73.9087,73.5495,73.7825,52947.0
2022-06-02 10:00:00,75.92,76.28,75.73,75.78,39430.0,73.7048,74.0543,73.5203,73.5689,39430.0
2022-06-02 10:05:00,75.73,75.73,75.03,75.31,28569.0,73.5203,73.5203,72.8408,73.1126,28569.0
2022-06-02 10:10:00,75.33,75.91,75.28,75.79,28606.0,73.132,73.6951,73.0835,73.5786,28606.0
2022-06-02 10:15:00,75.79,76.05,75.7,75.73,27339.0,73.5786,73.831,73.4912,73.5203,27339.0
2022-06-02 10:20:00,75.71,75.84,75.58,75.58,57221.0,73.5009,73.6271,73.3747,73.3747,57221.0
2022-06-02 10:25:00,75.62,75.8,75.58,75.7,25367.0,73.4135,73.5883,73.3747,73.4912,25367.0
2022-06-02 10:30:00,75.68,75.92,75.65,75.82,50828.0,73.4718,73.7048,73.4427,73.6077,50828.0
2022-06-02 10:35:00,75.8,75.99,75.62,75.95,28032.0,73.5883,73.7727,73.4135,73.7339,28032.0
2022-06-02 10:40:00,75.98,76.0,75.54,75.56,437271.0,73.763,73.7825,73.3359,73.3553,437271.0
2022-06-02 10:45:00,75.54,75.61,75.06,75.09,22980.0,73.3359,73.4038,72.8699,72.899,22980.0
2022-06-02 10:50:00,75.08,75.12,74.94,74.98,20481.0,72.8893,72.9281,72.7534,72.7922,20481.0
2022-06-02 10:55:00,75.03,75.04,74.65,74.81,39292.0,72.8408,72.8505,72.4718,72.6272,39292.0
2022-06-02 11:00:00,74.8,75.07,74.75,75.06,50732.0,72.6175,72.8796,72.5689,72.8699,50732.0
2022-06-02 11:05:00,75.05,75.21,75.0,75.13,14560.0,72.8602,73.0155,72.8116,72.9378,14560.0
2022-06-02 11:10:00,75.18,75.58,75.17,75.57,15940.0,72.9864,73.3747,72.9767,73.365,15940.0
2022-06-02 11:15:00,75.59,75.62,75.43,75.51,10132.0,73.3844,73.4135,73.2291,73.3068,10132.0
2022-06-02 11:20:00,75.53,75.65,75.44,75.63,10570.0,73.3262,73.4427,73.2388,73.4233,10570.0
2022-06-02 11:25:00,75.65,75.66,75.5,75.58,13450.0,73.4427,73.4524,73.297,73.3747,13450.0
2022-06-02 11:30:00,75.6,75.62,75.48,75.59,11914.0,73.3941,73.4135,73.2776,73.3844,11914.0
2022-06-02 11:35:00,75.54,75.58,75.47,75.5,50327.0,73.3359,73.3747,73.2679,73.297,50327.0
2022-06-02 11:40:00,75.54,75.73,75.42,75.69,28143.0,73.3359,73.5203,73.2194,73.4815,28143.0
2022-06-02 11:45:00,75.68,75.8,75.58,75.63,78748.0,73.4718,73.5883,73.3747,73.4233,78748.0
2022-06-02 11:50:00,75.66,75.72,75.48,75.5,13675.0,73.4524,73.5106,73.2776,73.297,13675.0
2022-06-02 11:55:00,75.46,75.56,75.32,75.33,22570.0,73.2582,73.3553,73.1223,73.132,22570.0
2022-06-02 12:00:00,75.36,75.46,75.32,75.43,24253.0,73.1611,73.2582,73.1223,73.2291,24253.0
2022-06-02 12:05:00,75.44,75.54,75.39,75.48,20791.0,73.2388,73.3359,73.1903,73.2776,20791.0
2022-06-02 12:10:00,75.44,75.52,75.44,75.45,11229.0,73.2388,73.3165,73.2388,73.2485,11229.0
2022-06-02 12:15:00,75.45,75.49,75.3,75.36,16732.0,73.2485,73.2873,73.1029,73.1611,16732.0
2022-06-02 12:20:00,75.36,75.6,75.34,75.56,19792.0,73.1611,73.3941,73.1417,73.3553,19792.0
2022-06-02 12:25:00,75.59,75.65,75.49,75.56,11240.0,73.3844,73.4427,73.2873,73.3553,11240.0
2022-06-02 12:30:00,75.57,75.74,75.54,75.65,15799.0,73.365,73.53,73.3359,73.4427,15799.0
2022-06-02 12:35:00,75.67,75.72,75.5,75.59,21720.0,73.4621,73.5106,73.297,73.3844,21720.0
2022-06-02 12:40:00,75.59,75.64,75.43,75.47,13492.0,73.3844,73.433,73.2291,73.2679,13492.0
2022-06-02 12:45:00,75.46,75.59,75.44,75.59,11264.0,73.2582,73.3844,73.2388,73.3844,11264.0
2022-06-02 12:50:00,75.59,75.78,75.58,75.78,14623.0,73.3844,73.5689,73.3747,73.5689,14623.0
2022-06-02 12:55:00,75.77,75.78,75.58,75.58,10737.0,73.5592,73.5689,73.3747,73.3747,10737.0
2022-06-02 13:00:00,75.61,75.83,75.58,75.8,49718.0,73.4038,73.6174,73.3747,73.5883,49718.0
2022-06-02 13:05:00,75.8,75.82,75.74,75.76,60405.0,73.5883,73.6077,73.53,73.5495,60405.0
2022-06-02 13:10:00,75.77,75.82,75.6,75.66,12593.0,73.5592,73.6077,73.3941,73.4524,12593.0
2022-06-02 13:15:00,75.63,75.68,75.57,75.62,9154.0,73.4233,73.4718,73.365,73.4135,9154.0
2022-06-02 13:20:00,75.63,75.64,75.54,75.6,18148.0,73.4233,73.433,73.3359,73.3941,18148.0
2022-06-02 13:25:00,75.59,75.78,75.58,75.72,10929.0,73.3844,73.5689,73.3747,73.5106,10929.0
2022-06-02 13:30:00,75.71,75.82,75.63,75.81,8790.0,73.5009,73.6077,73.4233,73.598,8790.0
2022-06-02 13:35:00,75.84,75.85,75.61,75.75,20189.0,73.6271,73.6368,73.4038,73.5398,20189.0
2022-06-02 13:40:00,75.72,75.84,75.64,75.84,19967.0,73.5106,73.6271,73.433,73.6271,19967.0
2022-06-02 13:45:00,75.85,75.94,75.84,75.88,12057.0,73.6368,73.7242,73.6271,73.666,12057.0
2022-06-02 13:50:00,75.9,75.98,75.74,75.82,13697.0,73.6854,73.763,73.53,73.6077,13697.0
2022-06-02 13:55:00,75.81,75.88,75.73,75.79,25448.0,73.598,73.666,73.5203,73.5786,25448.0
2022-06-02 14:00:00,75.77,75.9,75.65,75.83,38457.0,73.5592,73.6854,73.4427,73.6174,38457.0
2022-06-02 14:05:00,75.85,75.9,75.78,75.81,20154.0,73.6368,73.6854,73.5689,73.598,20154.0
2022-06-02 14:10:00,75.81,75.88,75.73,75.8,13556.0,73.598,73.666,73.5203,73.5883,13556.0
2022-06-02 14:15:00,75.78,75.79,75.6,75.73,16755.0,73.5689,73.5786,73.3941,73.5203,16755.0
2022-06-02 14:20:00,75.71,75.77,75.66,75.77,25162.0,73.5009,73.5592,73.4524,73.5592,25162.0
2022-06-02 14:25:00,75.78,75.83,75.6,75.64,27096.0,73.5689,73.6174,73.3941,73.433,27096.0
2022-06-02 14:30:00,75.64,75.69,75.51,75.59,12951.0,73.433,73.4815,73.3068,73.3844,12951.0
2022-06-02 14:35:00,75.59,75.81,75.54,75.7,43343.0,73.3844,73.598,73.3359,73.4912,43343.0
2022-06-02 14:40:00,75.7,75.76,75.68,75.75,14036.0,73.4912,73.5495,73.4718,73.5398,14036.0
2022-06-02 14:45:00,75.75,75.93,75.74,75.86,11401.0,73.5398,73.7145,73.53,73.6465,11401.0
2022-06-02 14:50:00,75.82,75.9,75.78,75.81,16250.0,73.6077,73.6854,73.5689,73.598,16250.0
2022-06-02 14:55:00,75.81,75.84,75.61,75.61,41572.0,73.598,73.6271,73.4038,73.4038,41572.0
2022-06-02 15:00:00,75.55,75.78,75.55,75.7,34546.0,73.3456,73.5689,73.3456,73.4912,34546.0
2022-06-02 15:05:00,75.7,75.8,75.6,75.78,32793.0,73.4912,73.5883,73.3941,73.5689,32793.0
2022-06-02 15:10:00,75.77,75.84,75.68,75.83,19851.0,73.5592,73.6271,73.4718,73.6174,19851.0
2022-06-02 15:15:00,75.8,75.89,75.73,75.89,23779.0,73.5883,73.6757,73.5203,73.6757,23779.0
2022-06-02 15:20:00,75.88,76.03,75.87,76.01,52501.0,73.666,73.8116,73.6563,73.7922,52501.0
2022-06-02 15:25:00,76.01,76.07,75.73,75.81,29845.0,73.7922,73.8504,73.5203,73.598,29845.0
2022-06-02 15:30:00,75.8,75.93,75.77,75.9,40999.0,73.5883,73.7145,73.5592,73.6854,40999.0
2022-06-02 15:35:00,75.89,75.98,75.88,75.97,53675.0,73.6757,73.763,73.666,73.7533,53675.0
2022-06-02 15:40:00,75.96,76.02,75.94,76.0,53213.0,73.7436,73.8019,73.7242,73.7825,53213.0
2022-06-02 15:45:00,76.0,76.12,75.99,76.01,104356.0,73.7825,73.899,73.7727,73.7922,104356.0
2022-06-02 15:50:00,76.02,76.21,75.94,76.05,103393.0,73.8019,73.9863,73.7242,73.831,103393.0
2022-06-02 15:55:00,76.05,76.32,76.03,76.31,187579.0,73.831,74.0931,73.8116,74.0834,187579.0
2022-06-03 09:30:00,75.06,75.74,74.51,75.32,32074.0,72.8699,73.53,72.3359,73.1223,32074.0
2022-06-03 09:35:00,75.48,75.48,74.88,74.98,16563.0,73.2776,73.2776,72.6951,72.7922,16563.0
2022-06-03 09:40:00,75.01,75.66,74.9,75.32,33037.0,72.8213,73.4524,72.7146,73.1223,33037.0
2022-06-03 09:45:00,75.35,75.66,75.14,75.65,16669.0,73.1514,73.4524,72.9476,73.4427,16669.0
2022-06-03 09:50:00,75.59,75.6,75.31,75.45,35912.0,73.3844,73.3941,73.1126,73.2485,35912.0
2022-06-03 09:55:00,75.39,75.91,75.35,75.65,59735.0,73.1903,73.6951,73.1514,73.4427,59735.0
2022-06-03 10:00:00,75.55,75.89,75.49,75.6,15604.0,73.3456,73.6757,73.2873,73.3941,15604.0
2022-06-03 10:05:00,75.56,76.25,75.46,76.25,43340.0,73.3553,74.0252,73.2582,74.0252,43340.0
2022-06-03 10:10:00,76.15,76.34,76.14,76.3,28295.0,73.9281,74.1125,73.9184,74.0737,28295.0
2022-06-03 10:15:00,76.33,76.7,76.27,76.57,21375.0,74.1028,74.462,74.0446,74.3358,21375.0
2022-06-03 10:20:00,76.59,76.65,76.22,76.25,23151.0,74.3552,74.4135,73.996,74.0252,23151.0
2022-06-03 10:25:00,76.24,76.59,76.21,76.59,39197.0,74.0155,74.3552,73.9863,74.3552,39197.0
2022-06-03 10:30:00,76.54,76.55,76.32,76.38,57128.0,74.3067,74.3164,74.0931,74.1514,57128.0
2022-06-03 10:35:00,76.38,76.41,75.98,76.19,31778.0,74.1514,74.1805,73.763,73.9669,31778.0
2022-06-03 10:40:00,76.19,76.49,76.08,76.49,18085.0,73.9669,74.2582,73.8601,74.2582,18085.0
2022-06-03 10:45:00,76.48,76.76,76.36,76.75,23803.0,74.2485,74.5203,74.132,74.5106,23803.0
2022-06-03 10:50:00,76.75,76.88,76.67,76.71,43669.0,74.5106,74.6368,74.4329,74.4717,43669.0
2022-06-03 10:55:00,76.75,76.84,76.62,76.7,32047.0,74.5106,74.5979,74.3844,74.462,32047.0
2022-06-03 11:00:00,76.67,76.67,76.31,76.4,17005.0,74.4329,74.4329,74.0834,74.1708,17005.0
2022-06-03 11:05:00,76.39,76.52,76.22,76.47,33722.0,74.1611,74.2873,73.996,74.2387,33722.0
2022-06-03 11:10:00,76.43,76.43,75.99,76.08,20133.0,74.1999,74.1999,73.7727,73.8601,20133.0
2022-06-03 11:15:00,76.08,76.37,76.06,76.35,36501.0,73.8601,74.1417,73.8407,74.1222,36501.0
2022-06-03 11:20:00,76.33,76.33,76.14,76.27,45465.0,74.1028,74.1028,73.9184,74.0446,45465.0
2022-06-03 11:25:00,76.27,76.27,75.9,76.02,70521.0,74.0446,74.0446,73.6854,73.8019,70521.0
2022-06-03 11:30:00,76.03,76.25,75.95,76.21,13415.0,73.8116,74.0252,73.7339,73.9863,13415.0
2022-06-03 11:35:00,76.24,76.25,76.11,76.16,25420.0,74.0155,74.0252,73.8892,73.9378,25420.0
2022-06-03 11:40:00,76.2,76.23,76.0,76.0,11887.0,73.9766,74.0057,73.7825,73.7825,11887.0
2022-06-03 11:45:00,76.03,76.11,75.89,76.08,24028.0,73.8116,73.8892,73.6757,73.8601,24028.0
2022-06-03 11:50:00,76.08,76.09,75.82,76.0,16044.0,73.8601,73.8698,73.6077,73.7825,16044.0
2022-06-03 11:55:00,76.0,76.11,75.95,76.0,20767.0,73.7825,73.8892,73.7339,73.7825,20767.0
2022-06-03 12:00:00,76.01,76.13,75.99,75.99,10076.0,73.7922,73.9087,73.7727,73.7727,10076.0
2022-06-03 12:05:00,76.0,76.03,75.66,75.72,8910.0,73.7825,73.8116,73.4524,73.5106,8910.0
2022-06-03 12:10:00,75.73,76.01,75.7,75.98,10362.0,73.5203,73.7922,73.4912,73.763,10362.0
2022-06-03 12:15:00,75.98,76.12,75.97,76.02,20960.0,73.763,73.899,73.7533,73.8019,20960.0
2022-06-03 12:20:00,76.02,76.26,75.97,76.2,13962.0,73.8019,74.0349,73.7533,73.9766,13962.0
2022-06-03 12:25:00,76.12,76.17,75.99,76.05,12356.0,73.899,73.9475,73.7727,73.831,12356.0
2022-06-03 12:30:00,76.03,76.13,75.97,76.1,12910.0,73.8116,73.9087,73.7533,73.8795,12910.0
2022-06-03 12:35:00,76.13,76.25,76.1,76.25,16625.0,73.9087,74.0252,73.8795,74.0252,16625.0
2022-06-03 12:40:00,76.25,76.26,76.04,76.13,8234.0,74.0252,74.0349,73.8213,73.9087,8234.0
2022-06-03 12:45:00,76.14,76.27,76.14,76.22,25695.0,73.9184,74.0446,73.9184,73.996,25695.0
2022-06-03 12:50:00,76.19,76.32,76.15,76.29,12202.0,73.9669,74.0931,73.9281,74.064,12202.0
2022-06-03 12:55:00,76.34,76.57,76.32,76.53,19194.0,74.1125,74.3358,74.0931,74.297,19194.0
2022-06-03 13:00:00,76.58,76.66,76.5,76.66,22174.0,74.3455,74.4232,74.2679,74.4232,22174.0
2022-06-03 13:05:00,76.66,76.74,76.54,76.58,14167.0,74.4232,74.5009,74.3067,74.3455,14167.0
2022-06-03 13:10:00,76.58,76.62,76.35,76.45,18238.0,74.3455,74.3844,74.1222,74.2193,18238.0
2022-06-03 13:15:00,76.46,76.48,76.23,76.26,29138.0,74.229,74.2485,74.0057,74.0349,29138.0
2022-06-03 13:20:00,76.22,76.42,76.19,76.41,25124.0,73.996,74.1902,73.9669,74.1805,25124.0
2022-06-03 13:25:00,76.43,76.5,76.35,76.5,22811.0,74.1999,74.2679,74.1222,74.2679,22811.0
2022-06-03 13:30:00,76.46,76.54,76.39,76.53,14929.0,74.229,74.3067,74.1611,74.297,14929.0
2022-06-03 13:35:00,76.5,76.58,76.45,76.5,9565.0,74.2679,74.3455,74.2193,74.2679,9565.0
2022-06-03 13:40:00,76.54,76.54,76.21,76.28,14841.0,74.3067,74.3067,73.9863,74.0543,14841.0
2022-06-03 13:45:00,76.3,76.5,76.29,76.48,34017.0,74.0737,74.2679,74.064,74.2485,34017.0
2022-06-03 13:50:00,76.48,76.54,76.48,76.5,9289.0,74.2485,74.3067,74.2485,74.2679,9289.0
2022-06-03 13:55:00,76.47,76.5,76.35,76.42,21833.0,74.2387,74.2679,74.1222,74.1902,21833.0
2022-06-03 14:00:00,76.41,76.48,76.37,76.44,14137.0,74.1805,74.2485,74.1417,74.2096,14137.0
2022-06-03 14:05:00,76.44,76.52,76.37,76.51,16961.0,74.2096,74.2873,74.1417,74.2776,16961.0
2022-06-03 14:10:00,76.52,76.56,76.45,76.5,11945.0,74.2873,74.3261,74.2193,74.2679,11945.0
2022-06-03 14:15:00,76.5,76.53,76.46,76.46,13186.0,74.2679,74.297,74.229,74.229,13186.0
2022-06-03 14:20:00,76.48,76.48,76.26,76.26,18300.0,74.2485,74.2485,74.0349,74.0349,18300.0
2022-06-03 14:25:00,76.29,76.55,76.26,76.55,24032.0,74.064,74.3164,74.0349,74.3164,24032.0
2022-06-03 14:30:00,76.52,76.55,76.37,76.37,7612.0,74.2873,74.3164,74.1417,74.1417,7612.0
2022-06-03 14:35:00,76.4,76.46,76.27,76.3,33305.0,74.1708,74.229,74.0446,74.0737,33305.0
2022-06-03 14:40:00,76.32,76.48,76.25,76.48,16256.0,74.0931,74.2485,74.0252,74.2485,16256.0
2022-06-03 14:45:00,76.47,76.53,76.41,76.52,12200.0,74.2387,74.297,74.1805,74.2873,12200.0
2022-06-03 14:50:00,76.5,76.51,76.4,76.46,23804.0,74.2679,74.2776,74.1708,74.229,23804.0
2022-06-03 14:55:00,76.42,76.44,76.27,76.35,29177.0,74.1902,74.2096,74.0446,74.1222,29177.0
2022-06-03 15:00:00,76.33,76.43,76.3,76.39,31959.0,74.1028,74.1999,74.0737,74.1611,31959.0
2022-06-03 15:05:00,76.4,76.48,76.16,76.16,63095.0,74.1708,74.2485,73.9378,73.9378,63095.0
2022-06-03 15:10:00,76.17,76.2,76.02,76.06,9282.0,73.9475,73.9766,73.8019,73.8407,9282.0
2022-06-03 15:15:00,76.05,76.06,75.89,75.96,19874.0,73.831,73.8407,73.6757,73.7436,19874.0
2022-06-03 15:20:00,75.99,76.0,75.83,75.86,20456.0,73.7727,73.7825,73.6174,73.6465,20456.0
2022-06-03 15:25:00,75.86,75.96,75.83,75.94,24024.0,73.6465,73.7436,73.6174,73.7242,24024.0
2022-06-03 15:30:00,75.94,75.94,75.76,75.82,35486.0,73.7242,73.7242,73.5495,73.6077,35486.0
2022-06-03 15:35:00,75.81,75.91,75.75,75.84,54642.0,73.598,73.6951,73.5398,73.6271,54642.0
2022-06-03 15:40:00,75.84,75.95,75.79,75.82,34858.0,73.6271,73.7339,73.5786,73.6077,34858.0
2022-06-03 15:45:00,75.81,75.87,75.67,75.79,46486.0,73.598,73.6563,73.4621,73.5786,46486.0
2022-06-03 15:50:00,75.78,76.01,75.67,76.0,98692.0,73.5689,73.7922,73.4621,73.7825,98692.0
2022-06-03 15:55:00,76.0,76.09,75.88,76.01,266926.0,73.7825,73.8698,73.666,73.7922,266926.0
2022-06-06 09:30:00,76.18,76.48,75.42,75.73,60532.0,73.9572,74.2485,73.2194,73.5203,60532.0
2022-06-06 09:35:00,75.5,75.79,75.21,75.79,35383.0,73.297,73.5786,73.0155,73.5786,35383.0
2022-06-06 09:40:00,75.79,76.38,75.69,76.27,26621.0,73.5786,74.1514,73.4815,74.0446,26621.0
2022-06-06 09:45:00,76.19,76.26,75.9,76.26,46731.0,73.9669,74.0349,73.6854,74.0349,46731.0
2022-06-06 09:50:00,76.3,76.38,76.09,76.25,28899.0,74.0737,74.1514,73.8698,74.0252,28899.0
2022-06-06 09:55:00,76.19,76.41,76.14,76.36,41955.0,73.9669,74.1805,73.9184,74.132,41955.0
2022-06-06 10:00:00,76.41,76.56,76.2,76.37,55528.0,74.1805,74.3261,73.9766,74.1417,55528.0
2022-06-06 10:05:00,76.41,76.51,76.31,76.45,30832.0,74.1805,74.2776,74.0834,74.2193,30832.0
2022-06-06 10:10:00,76.49,76.99,76.4,76.99,27600.0,74.2582,74.7436,74.1708,74.7436,27600.0
2022-06-06 10:15:00,76.93,77.14,76.7,76.96,39234.0,74.6853,74.8892,74.462,74.7144,39234.0
2022-06-06 10:20:00,76.99,77.02,76.72,76.96,17444.0,74.7436,74.7727,74.4814,74.7144,17444.0
2022-06-06 10:25:00,76.92,77.02,76.71,76.91,23765.0,74.6756,74.7727,74.4717,74.6659,23765.0
2022-06-06 10:30:00,76.92,77.02,76.82,76.96,26407.0,74.6756,74.7727,74.5785,74.7144,26407.0
2022-06-06 10:35:00,76.96,77.0,76.68,76.73,29827.0,74.7144,74.7533,74.4426,74.4912,29827.0
2022-06-06 10:40:00,76.72,76.8,76.58,76.72,21275.0,74.4814,74.5591,74.3455,74.4814,21275.0
2022-06-06 10:45:00,76.72,76.75,76.61,76.64,36042.0,74.4814,74.5106,74.3747,74.4038,36042.0
2022-06-06 10:50:00,76.62,76.85,76.58,76.59,25659.0,74.3844,74.6077,74.3455,74.3552,25659.0
2022-06-06 10:55:00,76.61,76.86,76.48,76.85,15528.0,74.3747,74.6174,74.2485,74.6077,15528.0
2022-06-06 11:00:00,76.87,76.99,76.82,76.93,19688.0,74.6271,74.7436,74.5785,74.6853,19688.0
2022-06-06 11:05:00,76.95,76.97,76.8,76.87,17358.0,74.7047,74.7242,74.5591,74.6271,17358.0
2022-06-06 11:10:00,76.8,76.82,76.57,76.67,21636.0,74.5591,74.5785,74.3358,74.4329,21636.0
2022-06-06 11:15:00,76.7,76.7,76.36,76.38,33768.0,74.462,74.462,74.132,74.1514,33768.0
2022-06-06 11:20:00,76.36,76.52,76.35,76.47,26646.0,74.132,74.2873,74.1222,74.2387,26646.0
2022-06-06 11:25:00,76.45,76.48,76.26,76.38,31823.0,74.2193,74.2485,74.0349,74.1514,31823.0
2022-06-06 11:30:00,76.4,76.53,76.33,76.36,48018.0,74.1708,74.297,74.1028,74.132,48018.0
2022-06-06 11:35:00,76.33,76.39,76.24,76.36,31441.0,74.1028,74.1611,74.0155,74.132,31441.0
2022-06-06 11:40:00,76.33,76.47,76.32,76.41,63310.0,74.1028,74.2387,74.0931,74.1805,63310.0
2022-06-06 11:45:00,76.41,76.73,76.39,76.64,28826.0,74.1805,74.4912,74.1611,74.4038,28826.0
2022-06-06 11:50:00,76.63,76.74,76.61,76.69,18203.0,74.3941,74.5009,74.3747,74.4523,18203.0
2022-06-06 11:55:00,76.69,76.74,76.67,76.67,11322.0,74.4523,74.5009,74.4329,74.4329,11322.0
2022-06-06 12:00:00,76.69,76.69,76.44,76.49,23478.0,74.4523,74.4523,74.2096,74.2582,23478.0
2022-06-06 12:05:00,76.49,76.6,76.47,76.51,12632.0,74.2582,74.365,74.2387,74.2776,12632.0
2022-06-06 12:10:00,76.52,76.52,76.28,76.37,30994.0,74.2873,74.2873,74.0543,74.1417,30994.0
2022-06-06 12:15:00,76.34,76.45,76.24,76.41,25872.0,74.1125,74.2193,74.0155,74.1805,25872.0
2022-06-06 12:20:00,76.42,76.48,76.4,76.44,18545.0,74.1902,74.2485,74.1708,74.2096,18545.0
2022-06-06 12:25:00,76.43,76.54,76.39,76.41,26107.0,74.1999,74.3067,74.1611,74.1805,26107.0
2022-06-06 12:30:00,76.39,76.55,76.32,76.52,22292.0,74.1611,74.3164,74.0931,74.2873,22292.0
2022-06-06 12:35:00,76.54,76.58,76.4,76.55,51904.0,74.3067,74.3455,74.1708,74.3164,51904.0
2022-06-06 12:40:00,76.54,76.66,76.52,76.6,25560.0,74.3067,74.4232,74.2873,74.365,25560.0
2022-06-06 12:45:00,76.57,76.73,76.53,76.6,30935.0,74.3358,74.4912,74.297,74.365,30935.0
2022-06-06 12:50:00,76.54,76.63,76.51,76.58,14471.0,74.3067,74.3941,74.2776,74.3455,14471.0
2022-06-06 12:55:00,76.59,76.69,76.57,76.68,12873.0,74.3552,74.4523,74.3358,74.4426,12873.0
2022-06-06 13:00:00,76.69,76.7,76.55,76.6,13685.0,74.4523,74.462,74.3164,74.365,13685.0
2022-06-06 13:05:00,76.61,76.65,76.53,76.53,9984.0,74.3747,74.4135,74.297,74.297,9984.0
2022-06-06 13:10:00,76.49,76.54,76.35,76.41,22157.0,74.2582,74.3067,74.1222,74.1805,22157.0
2022-06-06 13:15:00,76.39,76.41,76.23,76.27,43171.0,74.1611,74.1805,74.0057,74.0446,43171.0
2022-06-06 13:20:00,76.23,76.4,76.23,76.34,11960.0,74.0057,74.1708,74.0057,74.1125,11960.0
2022-06-06 13:25:00,76.33,76.43,76.3,76.42,15179.0,74.1028,74.1999,74.0737,74.1902,15179.0
2022-06-06 13:30:00,76.42,76.48,76.37,76.41,5960.0,74.1902,74.2485,74.1417,74.1805,5960.0
2022-06-06 13:35:00,76.41,76.63,76.38,76.54,17561.0,74.1805,74.3941,74.1514,74.3067,17561.0
2022-06-06 13:40:00,76.56,76.63,76.54,76.6,14183.0,74.3261,74.3941,74.3067,74.365,14183.0
2022-06-06 13:45:00,76.59,76.62,76.46,76.55,16732.0,74.3552,74.3844,74.229,74.3164,16732.0
2022-06-06 13:50:00,76.54,76.68,76.54,76.59,25347.0,74.3067,74.4426,74.3067,74.3552,25347.0
2022-06-06 13:55:00,76.6,76.69,76.58,76.66,13251.0,74.365,74.4523,74.3455,74.4232,13251.0
2022-06-06 14:00:00,76.64,76.66,76.55,76.63,20675.0,74.4038,74.4232,74.3164,74.3941,20675.0
2022-06-06 14:05:00,76.61,76.61,76.45,76.52,15455.0,74.3747,74.3747,74.2193,74.2873,15455.0
2022-06-06 14:10:00,76.51,76.55,76.38,76.38,18388.0,74.2776,74.3164,74.1514,74.1514,18388.0
2022-06-06 14:15:00,76.37,76.39,76.24,76.33,26811.0,74.1417,74.1611,74.0155,74.1028,26811.0
2022-06-06 14:20:00,76.32,76.34,75.98,76.03,19692.0,74.0931,74.1125,73.763,73.8116,19692.0
2022-06-06 14:25:00,76.01,76.08,75.87,75.94,19485.0,73.7922,73.8601,73.6563,73.7242,19485.0
2022-06-06 14:30:00,75.94,75.94,75.87,75.9,14204.0,73.7242,73.7242,73.6563,73.6854,14204.0
2022-06-06 14:35:00,75.92,75.97,75.79,75.79,12717.0,73.7048,73.7533,73.5786,73.5786,12717.0
2022-06-06 14:40:00,75.81,75.93,75.8,75.86,13751.0,73.598,73.7145,73.5883,73.6465,13751.0
2022-06-06 14:45:00,75.88,75.98,75.78,75.88,17640.0,73.666,73.763,73.5689,73.666,17640.0
2022-06-06 14:50:00,75.79,75.87,75.61,75.81,18193.0,73.5786,73.6563,73.4038,73.598,18193.0
2022-06-06 14:55:00,75.82,75.93,75.77,75.83,17250.0,73.6077,73.7145,73.5592,73.6174,17250.0
2022-06-06 15:00:00,75.81,75.92,75.73,75.78,17931.0,73.598,73.7048,73.5203,73.5689,17931.0
2022-06-06 15:05:00,75.78,75.82,75.63,75.66,14924.0,73.5689,73.6077,73.4233,73.4524,14924.0
2022-06-06 15:10:00,75.65,75.77,75.62,75.63,36021.0,73.4427,73.5592,73.4135,73.4233,36021.0
2022-06-06 15:15:00,75.65,75.71,75.49,75.51,47966.0,73.4427,73.5009,73.2873,73.3068,47966.0
2022-06-06 15:20:00,75.47,75.67,75.41,75.63,28142.0,73.2679,73.4621,73.2097,73.4233,28142.0
2022-06-06 15:25:00,75.65,75.71,75.58,75.58,18798.0,73.4427,73.5009,73.3747,73.3747,18798.0
2022-06-06 15:30:00,75.58,75.65,75.55,75.61,24250.0,73.3747,73.4427,73.3456,73.4038,24250.0
2022-06-06 15:35:00,75.62,75.62,75.47,75.56,42112.0,73.4135,73.4135,73.2679,73.3553,42112.0
2022-06-06 15:40:00,75.54,75.64,75.48,75.59,41590.0,73.3359,73.433,73.2776,73.3844,41590.0
2022-06-06 15:45:00,75.59,75.67,75.5,75.54,40457.0,73.3844,73.4621,73.297,73.3359,40457.0
2022-06-06 15:50:00,75.55,75.74,75.45,75.53,78219.0,73.3456,73.53,73.2485,73.3262,78219.0
2022-06-06 15:55:00,75.53,75.68,75.42,75.6,200928.0,73.3262,73.4718,73.2194,73.3941,200928.0
2022-06-07 09:30:00,74.08,75.03,73.96,74.98,45484.0,71.9185,72.8408,71.802,72.7922,45484.0
2022-06-07 09:35:00,75.0,75.46,74.75,75.17,42891.0,72.8116,73.2582,72.5689,72.9767,42891.0
2022-06-07 09:40:00,75.17,75.17,74.38,74.62,27258.0,72.9767,72.9767,72.2097,72.4427,27258.0
2022-06-07 09:45:00,74.65,74.79,74.4,74.79,30787.0,72.4718,72.6078,72.2291,72.6078,30787.0
2022-06-07 09:50:00,74.8,74.88,74.58,74.76,31160.0,72.6175,72.6951,72.4039,72.5786,31160.0
2022-06-07 09:55:00,74.72,74.93,74.56,74.63,45816.0,72.5398,72.7437,72.3845,72.4524,45816.0
2022-06-07 10:00:00,74.63,74.85,74.55,74.71,39495.0,72.4524,72.666,72.3748,72.5301,39495.0
2022-06-07 10:05:00,74.71,75.13,74.68,75.13,20936.0,72.5301,72.9378,72.501,72.9378,20936.0
2022-06-07 10:10:00,75.1,75.23,74.96,75.16,16891.0,72.9087,73.0349,72.7728,72.967,16891.0
2022-06-07 10:15:00,75.19,75.47,75.1,75.22,10568.0,72.9961,73.2679,72.9087,73.0252,10568.0
2022-06-07 10:20:00,75.27,75.41,75.19,75.4,13140.0,73.0738,73.2097,72.9961,73.2,13140.0
2022-06-07 10:25:00,75.37,75.66,75.37,75.5,12568.0,73.1708,73.4524,73.1708,73.297,12568.0
2022-06-07 10:30:00,75.58,75.81,75.48,75.81,8530.0,73.3747,73.598,73.2776,73.598,8530.0
2022-06-07 10:35:00,75.8,76.15,75.66,76.07,24614.0,73.5883,73.9281,73.4524,73.8504,24614.0
2022-06-07 10:40:00,76.11,76.11,75.87,75.87,11140.0,73.8892,73.8892,73.6563,73.6563,11140.0
2022-06-07 10:45:00,75.93,75.99,75.82,75.87,9159.0,73.7145,73.7727,73.6077,73.6563,9159.0
2022-06-07 10:50:00,75.87,75.91,75.71,75.88,15156.0,73.6563,73.6951,73.5009,73.666,15156.0
2022-06-07 10:55:00,75.85,75.9,75.79,75.81,7161.0,73.6368,73.6854,73.5786,73.598,7161.0
2022-06-07 11:00:00,75.85,75.87,75.66,75.7,5225.0,73.6368,73.6563,73.4524,73.4912,5225.0
2022-06-07 11:05:00,75.67,75.7,75.41,75.53,37075.0,73.4621,73.4912,73.2097,73.3262,37075.0
2022-06-07 11:10:00,75.54,75.54,75.38,75.38,23992.0,73.3359,73.3359,73.1805,73.1805,23992.0
2022-06-07 11:15:00,75.36,75.36,74.94,75.0,122831.0,73.1611,73.1611,72.7534,72.8116,122831.0
2022-06-07 11:20:00,75.02,75.09,74.73,74.88,99304.0,72.8311,72.899,72.5495,72.6951,99304.0
2022-06-07 11:25:00,74.89,74.99,74.55,74.61,31906.0,72.7048,72.8019,72.3748,72.433,31906.0
2022-06-07 11:30:00,74.63,74.63,74.43,74.46,35529.0,72.4524,72.4524,72.2583,72.2874,35529.0
2022-06-07 11:35:00,74.46,74.48,74.11,74.16,33782.0,72.2874,72.3068,71.9476,71.9961,33782.0
2022-06-07 11:40:00,74.15,74.15,73.81,73.82,39049.0,71.9864,71.9864,71.6564,71.6661,39049.0
2022-06-07 11:45:00,73.83,74.17,73.82,73.82,48876.0,71.6758,72.0059,71.6661,71.6661,48876.0
2022-06-07 11:50:00,73.85,74.03,73.77,73.86,60642.0,71.6952,71.8699,71.6175,71.7049,60642.0
2022-06-07 11:55:00,73.83,73.91,73.62,73.69,53203.0,71.6758,71.7534,71.4719,71.5399,53203.0
2022-06-07 12:00:00,73.67,73.76,73.53,73.56,42905.0,71.5204,71.6078,71.3845,71.4137,42905.0
2022-06-07 12:05:00,73.55,73.55,73.38,73.41,24947.0,71.4039,71.4039,71.2389,71.268,24947.0
2022-06-07 12:10:00,73.43,73.62,73.41,73.5,55497.0,71.2874,71.4719,71.268,71.3554,55497.0
2022-06-07 12:15:00,73.5,73.5,73.14,73.2,30802.0,71.3554,71.3554,71.0059,71.0642,30802.0
2022-06-07 12:20:00,73.2,73.27,73.14,73.27,17975.0,71.0642,71.1321,71.0059,71.1321,17975.0
2022-06-07 12:25:00,73.3,73.54,73.29,73.47,19222.0,71.1612,71.3942,71.1515,71.3263,19222.0
2022-06-07 12:30:00,73.48,73.86,73.41,73.8,48565.0,71.336,71.7049,71.268,71.6466,48565.0
2022-06-07 12:35:00,73.83,73.95,73.74,73.87,60984.0,71.6758,71.7923,71.5884,71.7146,60984.0
2022-06-07 12:40:00,73.88,73.99,73.86,73.88,17087.0,71.7243,71.8311,71.7049,71.7243,17087.0
2022-06-07 12:45:00,73.89,74.06,73.88,74.03,8107.0,71.734,71.8991,71.7243,71.8699,8107.0
2022-06-07 12:50:00,74.03,74.04,73.9,73.97,19913.0,71.8699,71.8796,71.7437,71.8117,19913.0
2022-06-07 12:55:00,73.97,74.0,73.85,73.95,32798.0,71.8117,71.8408,71.6952,71.7923,32798.0
2022-06-07 13:00:00,73.95,73.98,73.86,73.97,14268.0,71.7923,71.8214,71.7049,71.8117,14268.0
2022-06-07 13:05:00,73.95,74.08,73.87,74.06,13040.0,71.7923,71.9185,71.7146,71.8991,13040.0
2022-06-07 13:10:00,74.07,74.22,74.05,74.15,23959.0,71.9088,72.0544,71.8894,71.9864,23959.0
2022-06-07 13:15:00,74.12,74.27,74.11,74.25,15982.0,71.9573,72.1029,71.9476,72.0835,15982.0
2022-06-07 13:20:00,74.25,74.3,74.19,74.2,7478.0,72.0835,72.1321,72.0253,72.035,7478.0
2022-06-07 13:25:00,74.21,74.22,74.13,74.22,6905.0,72.0447,72.0544,71.967,72.0544,6905.0
2022-06-07 13:30:00,74.24,74.31,74.15,74.28,8685.0,72.0738,72.1418,71.9864,72.1126,8685.0
2022-06-07 13:35:00,74.26,74.35,74.26,74.35,6533.0,72.0932,72.1806,72.0932,72.1806,6533.0
2022-06-07 13:40:00,74.36,74.39,74.27,74.37,6635.0,72.1903,72.2194,72.1029,72.2,6635.0
2022-06-07 13:45:00,74.39,74.48,74.36,74.48,11755.0,72.2194,72.3068,72.1903,72.3068,11755.0
2022-06-07 13:50:00,74.5,74.51,74.34,74.34,11521.0,72.3262,72.3359,72.1709,72.1709,11521.0
2022-06-07 13:55:00,74.32,74.44,74.32,74.42,13801.0,72.1515,72.268,72.1515,72.2486,13801.0
2022-06-07 14:00:00,74.41,74.51,74.37,74.49,14406.0,72.2389,72.3359,72.2,72.3165,14406.0
2022-06-07 14:05:00,74.48,74.71,74.44,74.7,12590.0,72.3068,72.5301,72.268,72.5204,12590.0
2022-06-07 14:10:00,74.73,74.77,74.65,74.74,6560.0,72.5495,72.5883,72.4718,72.5592,6560.0
2022-06-07 14:15:00,74.7,74.75,74.69,74.73,6167.0,72.5204,72.5689,72.5107,72.5495,6167.0
2022-06-07 14:20:00,74.71,74.95,74.7,74.88,47266.0,72.5301,72.7631,72.5204,72.6951,47266.0
2022-06-07 14:25:00,74.88,74.9,74.79,74.8,5319.0,72.6951,72.7146,72.6078,72.6175,5319.0
2022-06-07 14:30:00,74.81,75.0,74.81,75.0,13526.0,72.6272,72.8116,72.6272,72.8116,13526.0
2022-06-07 14:35:00,75.0,75.07,74.95,74.99,13816.0,72.8116,72.8796,72.7631,72.8019,13816.0
2022-06-07 14:40:00,75.02,75.02,74.82,74.87,4100.0,72.8311,72.8311,72.6369,72.6854,4100.0
2022-06-07 14:45:00,74.84,74.86,74.69,74.69,9879.0,72.6563,72.6757,72.5107,72.5107,9879.0
2022-06-07 14:50:00,74.7,74.75,74.64,74.72,30440.0,72.5204,72.5689,72.4621,72.5398,30440.0
2022-06-07 14:55:00,74.71,74.89,74.66,74.85,23758.0,72.5301,72.7048,72.4816,72.666,23758.0
2022-06-07 15:00:00,74.84,75.01,74.81,74.96,13337.0,72.6563,72.8213,72.6272,72.7728,13337.0
2022-06-07 15:05:00,74.96,75.06,74.94,75.01,13702.0,72.7728,72.8699,72.7534,72.8213,13702.0
2022-06-07 15:10:00,75.03,75.05,74.96,74.98,12145.0,72.8408,72.8602,72.7728,72.7922,12145.0
2022-06-07 15:15:00,75.0,75.19,74.94,75.11,25020.0,72.8116,72.9961,72.7534,72.9184,25020.0
2022-06-07 15:20:00,75.15,75.19,75.1,75.13,37452.0,72.9573,72.9961,72.9087,72.9378,37452.0
2022-06-07 15:25:00,75.14,75.38,75.11,75.34,29222.0,72.9476,73.1805,72.9184,73.1417,29222.0
2022-06-07 15:30:00,75.3,75.38,75.26,75.36,33036.0,73.1029,73.1805,73.064,73.1611,33036.0
2022-06-07 15:35:00,75.36,75.55,75.36,75.47,22560.0,73.1611,73.3456,73.1611,73.2679,22560.0
2022-06-07 15:40:00,75.47,75.54,75.4,75.44,34742.0,73.2679,73.3359,73.2,73.2388,34742.0
2022-06-07 15:45:00,75.46,75.53,75.43,75.5,43656.0,73.2582,73.3262,73.2291,73.297,43656.0
2022-06-07 15:50:00,75.49,75.67,75.43,75.49,71541.0,73.2873,73.4621,73.2291,73.2873,71541.0
2022-06-07 15:55:00,75.5,75.57,75.46,75.5,233912.0,73.297,73.365,73.2582,73.297,233912.0
2022-06-08 09:30:00,73.99,74.7,73.45,74.07,78181.0,71.8311,72.5204,71.3069,71.9088,78181.0
2022-06-08 09:35:00,74.16,74.54,73.92,74.39,16276.0,71.9961,72.3651,71.7631,72.2194,16276.0
2022-06-08 09:40:00,74.42,74.58,73.83,73.97,43410.0,72.2486,72.4039,71.6758,71.8117,43410.0
2022-06-08 09:45:00,73.9,74.38,73.85,74.2,22332.0,71.7437,72.2097,71.6952,72.035,22332.0
2022-06-08 09:50:00,74.2,74.3,73.98,74.11,23871.0,72.035,72.1321,71.8214,71.9476,23871.0
2022-06-08 09:55:00,74.2,74.23,73.97,74.12,38199.0,72.035,72.0641,71.8117,71.9573,38199.0
2022-06-08 10:00:00,74.13,74.22,73.92,73.98,45434.0,71.967,72.0544,71.7631,71.8214,45434.0
2022-06-08 10:05:00,74.01,74.01,73.7,73.72,28131.0,71.8505,71.8505,71.5496,71.569,28131.0
2022-06-08 10:10:00,73.72,73.73,73.5,73.53,17781.0,71.569,71.5787,71.3554,71.3845,17781.0
2022-06-08 10:15:00,73.48,73.65,73.38,73.51,35927.0,71.336,71.501,71.2389,71.3651,35927.0
2022-06-08 10:20:00,73.5,73.67,73.41,73.54,81118.0,71.3554,71.5204,71.268,71.3942,81118.0
2022-06-08 10:25:00,73.53,73.61,73.42,73.47,48850.0,71.3845,71.4622,71.2777,71.3263,48850.0
2022-06-08 10:30:00,73.43,73.58,73.33,73.48,104247.0,71.2874,71.4331,71.1904,71.336,104247.0
2022-06-08 10:35:00,73.45,73.55,73.34,73.39,49554.0,71.3069,71.4039,71.2001,71.2486,49554.0
2022-06-08 10:40:00,73.39,73.42,73.05,73.17,34189.0,71.2486,71.2777,70.9185,71.035,34189.0
2022-06-08 10:45:00,73.16,73.31,73.09,73.27,13498.0,71.0253,71.1709,70.9574,71.1321,13498.0
2022-06-08 10:50:00,73.26,73.32,73.05,73.16,29405.0,71.1224,71.1807,70.9185,71.0253,29405.0
2022-06-08 10:55:00,73.16,73.16,72.94,73.1,15282.0,71.0253,71.0253,70.8117,70.9671,15282.0
2022-06-08 11:00:00,73.1,73.1,72.92,73.05,10470.0,70.9671,70.9671,70.7923,70.9185,10470.0
2022-06-08 11:05:00,73.1,73.25,73.05,73.19,26659.0,70.9671,71.1127,70.9185,71.0544,26659.0
2022-06-08 11:10:00,73.21,73.25,73.11,73.16,12844.0,71.0739,71.1127,70.9768,71.0253,12844.0
2022-06-08 11:15:00,73.17,73.5,73.14,73.41,8373.0,71.035,71.3554,71.0059,71.268,8373.0
2022-06-08 11:20:00,73.37,73.41,73.29,73.37,13863.0,71.2292,71.268,71.1515,71.2292,13863.0
2022-06-08 11:25:00,73.38,73.63,73.34,73.61,11829.0,71.2389,71.4816,71.2001,71.4622,11829.0
2022-06-08 11:30:00,73.58,73.63,73.51,73.57,19938.0,71.4331,71.4816,71.3651,71.4234,19938.0
2022-06-08 11:35:00,73.57,73.57,73.46,73.52,16208.0,71.4234,71.4234,71.3166,71.3748,16208.0
2022-06-08 11:40:00,73.53,73.59,73.37,73.37,12407.0,71.3845,71.4428,71.2292,71.2292,12407.0
2022-06-08 11:45:00,73.38,73.58,73.37,73.5,26116.0,71.2389,71.4331,71.2292,71.3554,26116.0
2022-06-08 11:50:00,73.52,73.61,73.47,73.52,10161.0,71.3748,71.4622,71.3263,71.3748,10161.0
2022-06-08 11:55:00,73.49,73.5,73.4,73.41,25706.0,71.3457,71.3554,71.2583,71.268,25706.0
2022-06-08 12:00:00,73.37,73.42,73.22,73.23,24083.0,71.2292,71.2777,71.0836,71.0933,24083.0
2022-06-08 12:05:00,73.2,73.23,73.1,73.14,12540.0,71.0642,71.0933,70.9671,71.0059,12540.0
2022-06-08 12:10:00,73.16,73.24,73.14,73.21,14919.0,71.0253,71.103,71.0059,71.0739,14919.0
2022-06-08 12:15:00,73.2,73.28,73.15,73.23,32618.0,71.0642,71.1418,71.0156,71.0933,32618.0
2022-06-08 12:20:00,73.23,73.24,72.94,72.99,35793.0,71.0933,71.103,70.8117,70.8603,35793.0
2022-06-08 12:25:00,73.0,73.0,72.8,72.92,39205.0,70.87,70.87,70.6758,70.7923,39205.0
2022-06-08 12:30:00,72.92,72.92,72.66,72.71,21971.0,70.7923,70.7923,70.5399,70.5885,21971.0
2022-06-08 12:35:00,72.7,72.73,72.58,72.58,10496.0,70.5787,70.6079,70.4622,70.4622,10496.0
2022-06-08 12:40:00,72.59,72.63,72.38,72.39,17738.0,70.472,70.5108,70.2681,70.2778,17738.0
2022-06-08 12:45:00,72.4,72.45,72.26,72.45,14523.0,70.2875,70.336,70.1516,70.336,14523.0
2022-06-08 12:50:00,72.45,72.56,72.45,72.53,7046.0,70.336,70.4428,70.336,70.4137,7046.0
2022-06-08 12:55:00,72.51,72.54,72.39,72.48,23579.0,70.3943,70.4234,70.2778,70.3652,23579.0
2022-06-08 13:00:00,72.48,72.56,72.4,72.54,32507.0,70.3652,70.4428,70.2875,70.4234,32507.0
2022-06-08 13:05:00,72.5,72.6,72.47,72.59,5931.0,70.3846,70.4817,70.3555,70.472,5931.0
2022-06-08 13:10:00,72.59,72.63,72.46,72.52,12878.0,70.472,70.5108,70.3457,70.404,12878.0
2022-06-08 13:15:00,72.45,72.56,72.43,72.55,13997.0,70.336,70.4428,70.3166,70.4331,13997.0
2022-06-08 13:20:00,72.54,72.63,72.46,72.56,29433.0,70.4234,70.5108,70.3457,70.4428,29433.0
2022-06-08 13:25:00,72.56,72.58,72.45,72.45,15545.0,70.4428,70.4622,70.336,70.336,15545.0
2022-06-08 13:30:00,72.44,72.44,72.27,72.35,23262.0,70.3263,70.3263,70.1613,70.239,23262.0
2022-06-08 13:35:00,72.34,72.35,72.09,72.12,42523.0,70.2292,70.239,69.9865,70.0157,42523.0
2022-06-08 13:40:00,72.11,72.35,72.05,72.27,43284.0,70.006,70.239,69.9477,70.1613,43284.0
2022-06-08 13:45:00,72.26,72.5,72.25,72.47,24649.0,70.1516,70.3846,70.1419,70.3555,24649.0
2022-06-08 13:50:00,72.51,72.55,72.41,72.51,8171.0,70.3943,70.4331,70.2972,70.3943,8171.0
2022-06-08 13:55:00,72.5,72.56,72.43,72.48,6247.0,70.3846,70.4428,70.3166,70.3652,6247.0
2022-06-08 14:00:00,72.48,72.54,72.41,72.54,10096.0,70.3652,70.4234,70.2972,70.4234,10096.0
2022-06-08 14:05:00,72.54,72.74,72.54,72.69,7684.0,70.4234,70.6176,70.4234,70.569,7684.0
2022-06-08 14:10:00,72.66,72.83,72.65,72.78,5785.0,70.5399,70.705,70.5302,70.6564,5785.0
2022-06-08 14:15:00,72.79,72.82,72.68,72.73,15663.0,70.6661,70.6952,70.5593,70.6079,15663.0
2022-06-08 14:20:00,72.73,72.93,72.72,72.89,26877.0,70.6079,70.802,70.5982,70.7632,26877.0
2022-06-08 14:25:00,72.91,72.92,72.62,72.76,25513.0,70.7826,70.7923,70.5011,70.637,25513.0
2022-06-08 14:30:00,72.74,72.91,72.72,72.78,17367.0,70.6176,70.7826,70.5982,70.6564,17367.0
2022-06-08 14:35:00,72.78,72.91,72.77,72.86,31112.0,70.6564,70.7826,70.6467,70.7341,31112.0
2022-06-08 14:40:00,72.87,72.99,72.86,72.97,10596.0,70.7438,70.8603,70.7341,70.8409,10596.0
2022-06-08 14:45:00,72.98,73.1,72.97,73.09,11657.0,70.8506,70.9671,70.8409,70.9574,11657.0
2022-06-08 14:50:00,73.08,73.1,73.01,73.09,10266.0,70.9477,70.9671,70.8797,70.9574,10266.0
2022-06-08 14:55:00,73.1,73.19,73.01,73.17,94924.0,70.9671,71.0544,70.8797,71.035,94924.0
2022-06-08 15:00:00,73.17,73.21,73.02,73.16,47972.0,71.035,71.0739,70.8894,71.0253,47972.0
2022-06-08 15:05:00,73.12,73.13,72.95,73.03,93996.0,70.9865,70.9962,70.8215,70.8991,93996.0
2022-06-08 15:10:00,72.99,73.22,72.99,73.14,28689.0,70.8603,71.0836,70.8603,71.0059,28689.0
2022-06-08 15:15:00,73.15,73.3,73.12,73.27,64216.0,71.0156,71.1612,70.9865,71.1321,64216.0
2022-06-08 15:20:00,73.28,73.48,73.28,73.45,74664.0,71.1418,71.336,71.1418,71.3069,74664.0
2022-06-08 15:25:00,73.47,73.59,73.45,73.54,50979.0,71.3263,71.4428,71.3069,71.3942,50979.0
2022-06-08 15:30:00,73.55,73.63,73.14,73.16,83315.0,71.4039,71.4816,71.0059,71.0253,83315.0
2022-06-08 15:35:00,73.15,73.28,73.0,73.06,69309.0,71.0156,71.1418,70.87,70.9282,69309.0
2022-06-08 15:40:00,73.05,73.08,72.82,72.97,69696.0,70.9185,70.9477,70.6952,70.8409,69696.0
2022-06-08 15:45:00,72.98,73.01,72.89,72.9,126206.0,70.8506,70.8797,70.7632,70.7729,126206.0
2022-06-08 15:50:00,72.9,73.07,72.87,72.92,149524.0,70.7729,70.9379,70.7438,70.7923,149524.0
2022-06-08 15:55:00,72.92,73.02,72.87,73.0,253608.0,70.7923,70.8894,70.7438,70.87,253608.0
2022-06-09 09:30:00,72.42,73.82,72.39,73.82,48061.0,70.3069,71.6661,70.2778,71.6661,48061.0
2022-06-09 09:35:00,73.84,73.88,73.39,73.47,29323.0,71.6855,71.7243,71.2486,71.3263,29323.0
2022-06-09 09:40:00,73.39,73.95,73.39,73.95,26706.0,71.2486,71.7923,71.2486,71.7923,26706.0
2022-06-09 09:45:00,73.97,74.2,73.91,74.14,17878.0,71.8117,72.035,71.7534,71.9767,17878.0
2022-06-09 09:50:00,74.04,74.33,73.78,74.22,17152.0,71.8796,72.1612,71.6272,72.0544,17152.0
2022-06-09 09:55:00,74.2,74.4,74.0,74.18,28308.0,72.035,72.2291,71.8408,72.0156,28308.0
2022-06-09 10:00:00,74.26,74.44,74.22,74.22,22591.0,72.0932,72.268,72.0544,72.0544,22591.0
2022-06-09 10:05:00,74.2,74.23,73.94,73.94,16768.0,72.035,72.0641,71.7826,71.7826,16768.0
2022-06-09 10:10:00,73.91,74.04,73.82,73.86,15526.0,71.7534,71.8796,71.6661,71.7049,15526.0
2022-06-09 10:15:00,73.86,74.09,73.86,73.97,12899.0,71.7049,71.9282,71.7049,71.8117,12899.0
2022-06-09 10:20:00,73.92,74.03,73.88,74.0,8732.0,71.7631,71.8699,71.7243,71.8408,8732.0
2022-06-09 10:25:00,74.0,74.09,73.91,74.06,9658.0,71.8408,71.9282,71.7534,71.8991,9658.0
2022-06-09 10:30:00,74.06,74.2,73.92,74.04,8126.0,71.8991,72.035,71.7631,71.8796,8126.0
2022-06-09 10:35:00,74.07,74.22,74.02,74.17,12814.0,71.9088,72.0544,71.8602,72.0059,12814.0
2022-06-09 10:40:00,74.19,74.19,74.01,74.09,20490.0,72.0253,72.0253,71.8505,71.9282,20490.0
2022-06-09 10:45:00,74.11,74.25,73.98,74.21,13971.0,71.9476,72.0835,71.8214,72.0447,13971.0
2022-06-09 10:50:00,74.17,74.23,74.06,74.06,14992.0,72.0059,72.0641,71.8991,71.8991,14992.0
2022-06-09 10:55:00,74.07,74.35,73.98,74.23,19613.0,71.9088,72.1806,71.8214,72.0641,19613.0
2022-06-09 11:00:00,74.23,74.26,73.86,73.88,19631.0,72.0641,72.0932,71.7049,71.7243,19631.0
2022-06-09 11:05:00,73.88,74.0,73.73,73.86,20583.0,71.7243,71.8408,71.5787,71.7049,20583.0
2022-06-09 11:10:00,73.81,73.93,73.66,73.75,27783.0,71.6564,71.7729,71.5107,71.5981,27783.0
2022-06-09 11:15:00,73.76,74.02,73.71,74.02,24709.0,71.6078,71.8602,71.5593,71.8602,24709.0
2022-06-09 11:20:00,73.98,74.22,73.97,74.05,17583.0,71.8214,72.0544,71.8117,71.8894,17583.0
2022-06-09 11:25:00,74.07,74.07,73.85,73.89,22626.0,71.9088,71.9088,71.6952,71.734,22626.0
2022-06-09 11:30:00,73.88,73.94,73.79,73.93,13311.0,71.7243,71.7826,71.6369,71.7729,13311.0
2022-06-09 11:35:00,73.94,74.02,73.83,73.98,14724.0,71.7826,71.8602,71.6758,71.8214,14724.0
2022-06-09 11:40:00,73.98,74.19,73.94,74.09,21134.0,71.8214,72.0253,71.7826,71.9282,21134.0
2022-06-09 11:45:00,74.11,74.13,73.92,73.93,14378.0,71.9476,71.967,71.7631,71.7729,14378.0
2022-06-09 11:50:00,73.92,73.94,73.76,73.87,14920.0,71.7631,71.7826,71.6078,71.7146,14920.0
2022-06-09 11:55:00,73.9,73.97,73.81,73.9,10164.0,71.7437,71.8117,71.6564,71.7437,10164.0
2022-06-09 12:00:00,73.84,73.93,73.74,73.74,10440.0,71.6855,71.7729,71.5884,71.5884,10440.0
2022-06-09 12:05:00,73.73,73.73,73.55,73.61,13655.0,71.5787,71.5787,71.4039,71.4622,13655.0
2022-06-09 12:10:00,73.63,73.67,73.53,73.59,10887.0,71.4816,71.5204,71.3845,71.4428,10887.0
2022-06-09 12:15:00,73.58,73.83,73.54,73.83,15468.0,71.4331,71.6758,71.3942,71.6758,15468.0
2022-06-09 12:20:00,73.83,73.9,73.77,73.81,15287.0,71.6758,71.7437,71.6175,71.6564,15287.0
2022-06-09 12:25:00,73.81,73.87,73.77,73.84,14648.0,71.6564,71.7146,71.6175,71.6855,14648.0
2022-06-09 12:30:00,73.88,74.04,73.88,74.02,12458.0,71.7243,71.8796,71.7243,71.8602,12458.0
2022-06-09 12:35:00,74.03,74.11,73.96,74.08,11335.0,71.8699,71.9476,71.802,71.9185,11335.0
2022-06-09 12:40:00,74.08,74.23,74.05,74.14,13154.0,71.9185,72.0641,71.8894,71.9767,13154.0
2022-06-09 12:45:00,74.12,74.16,74.06,74.15,9747.0,71.9573,71.9961,71.8991,71.9864,9747.0
2022-06-09 12:50:00,74.11,74.25,74.09,74.13,9560.0,71.9476,72.0835,71.9282,71.967,9560.0
2022-06-09 12:55:00,74.18,74.34,74.14,74.27,10049.0,72.0156,72.1709,71.9767,72.1029,10049.0
2022-06-09 13:00:00,74.31,74.43,74.24,74.27,14463.0,72.1418,72.2583,72.0738,72.1029,14463.0
2022-06-09 13:05:00,74.26,74.29,74.15,74.24,18127.0,72.0932,72.1224,71.9864,72.0738,18127.0
2022-06-09 13:10:00,74.2,74.29,74.16,74.21,8683.0,72.035,72.1224,71.9961,72.0447,8683.0
2022-06-09 13:15:00,74.24,74.26,74.14,74.2,7035.0,72.0738,72.0932,71.9767,72.035,7035.0
2022-06-09 13:20:00,74.21,74.22,73.94,73.94,10489.0,72.0447,72.0544,71.7826,71.7826,10489.0
2022-06-09 13:25:00,73.95,73.97,73.71,73.78,8326.0,71.7923,71.8117,71.5593,71.6272,8326.0
2022-06-09 13:30:00,73.76,73.77,73.63,73.68,18498.0,71.6078,71.6175,71.4816,71.5302,18498.0
2022-06-09 13:35:00,73.65,73.77,73.61,73.73,12190.0,71.501,71.6175,71.4622,71.5787,12190.0
2022-06-09 13:40:00,73.72,73.78,73.61,73.61,14674.0,71.569,71.6272,71.4622,71.4622,14674.0
2022-06-09 13:45:00,73.62,73.68,73.56,73.6,27146.0,71.4719,71.5302,71.4137,71.4525,27146.0
2022-06-09 13:50:00,73.6,73.63,73.52,73.54,21158.0,71.4525,71.4816,71.3748,71.3942,21158.0
2022-06-09 13:55:00,73.53,73.63,73.48,73.55,29289.0,71.3845,71.4816,71.336,71.4039,29289.0
2022-06-09 14:00:00,73.53,73.58,73.4,73.48,26359.0,71.3845,71.4331,71.2583,71.336,26359.0
2022-06-09 14:05:00,73.49,73.5,73.43,73.45,12945.0,71.3457,71.3554,71.2874,71.3069,12945.0
2022-06-09 14:10:00,73.47,73.49,73.33,73.42,18470.0,71.3263,71.3457,71.1904,71.2777,18470.0
2022-06-09 14:15:00,73.44,73.44,73.34,73.4,22084.0,71.2972,71.2972,71.2001,71.2583,22084.0
2022-06-09 14:20:00,73.44,73.5,73.17,73.19,35584.0,71.2972,71.3554,71.035,71.0544,35584.0
2022-06-09 14:25:00,73.18,73.32,73.1,73.3,28912.0,71.0447,71.1807,70.9671,71.1612,28912.0
2022-06-09 14:30:00,73.28,73.34,73.24,73.33,69138.0,71.1418,71.2001,71.103,71.1904,69138.0
2022-06-09 14:35:00,73.34,73.56,73.33,73.55,22168.0,71.2001,71.4137,71.1904,71.4039,22168.0
2022-06-09 14:40:00,73.56,73.73,73.49,73.71,21757.0,71.4137,71.5787,71.3457,71.5593,21757.0
2022-06-09 14:45:00,73.71,73.88,73.68,73.77,19910.0,71.5593,71.7243,71.5302,71.6175,19910.0
2022-06-09 14:50:00,73.76,73.8,73.68,73.74,30466.0,71.6078,71.6466,71.5302,71.5884,30466.0
2022-06-09 14:55:00,73.76,73.91,73.7,73.82,28296.0,71.6078,71.7534,71.5496,71.6661,28296.0
2022-06-09 15:00:00,73.76,73.83,73.38,73.43,25368.0,71.6078,71.6758,71.2389,71.2874,25368.0
2022-06-09 15:05:00,73.45,73.5,73.31,73.38,24478.0,71.3069,71.3554,71.1709,71.2389,24478.0
2022-06-09 15:10:00,73.38,73.47,73.35,73.44,29250.0,71.2389,71.3263,71.2098,71.2972,29250.0
2022-06-09 15:15:00,73.44,73.53,73.43,73.5,21959.0,71.2972,71.3845,71.2874,71.3554,21959.0
2022-06-09 15:20:00,73.51,73.69,73.51,73.65,26749.0,71.3651,71.5399,71.3651,71.501,26749.0
2022-06-09 15:25:00,73.66,73.74,73.58,73.66,37890.0,71.5107,71.5884,71.4331,71.5107,37890.0
2022-06-09 15:30:00,73.61,73.68,73.56,73.57,38160.0,71.4622,71.5302,71.4137,71.4234,38160.0
2022-06-09 15:35:00,73.57,73.62,73.46,73.5,38980.0,71.4234,71.4719,71.3166,71.3554,38980.0
2022-06-09 15:40:00,73.5,73.51,73.3,73.32,43612.0,71.3554,71.3651,71.1612,71.1807,43612.0
2022-06-09 15:45:00,73.3,73.38,73.17,73.26,76512.0,71.1612,71.2389,71.035,71.1224,76512.0
2022-06-09 15:50:00,73.19,73.41,73.09,73.37,186264.0,71.0544,71.268,70.9574,71.2292,186264.0
2022-06-09 15:55:00,73.38,73.51,73.34,73.5,688708.0,71.2389,71.3651,71.2001,71.3554,688708.0
2022-06-10 09:30:00,72.3,72.49,71.14,71.58,97052.0,70.1904,70.3749,69.0643,69.4914,97052.0
2022-06-10 09:35:00,71.53,72.32,71.53,71.92,15730.0,69.4429,70.2098,69.4429,69.8215,15730.0
2022-06-10 09:40:00,71.9,72.53,71.9,72.48,32382.0,69.8021,70.4137,69.8021,70.3652,32382.0
2022-06-10 09:45:00,72.48,72.58,72.17,72.22,18352.0,70.3652,70.4622,70.0642,70.1128,18352.0
2022-06-10 09:50:00,72.2,72.24,71.8,71.8,33130.0,70.0933,70.1322,69.705,69.705,33130.0
2022-06-10 09:55:00,71.86,72.01,71.4,71.4,36337.0,69.7633,69.9089,69.3167,69.3167,36337.0
2022-06-10 10:00:00,71.35,71.4,70.97,71.07,42245.0,69.2681,69.3167,68.8992,68.9963,42245.0
2022-06-10 10:05:00,71.04,71.04,70.67,70.7,51739.0,68.9672,68.9672,68.608,68.6371,51739.0
2022-06-10 10:10:00,70.68,70.8,70.29,70.36,73440.0,68.6177,68.7342,68.2391,68.307,73440.0
2022-06-10 10:15:00,70.33,70.64,70.3,70.54,79466.0,68.2779,68.5789,68.2488,68.4818,79466.0
2022-06-10 10:20:00,70.57,70.62,70.46,70.62,59327.0,68.5109,68.5594,68.4041,68.5594,59327.0
2022-06-10 10:25:00,70.64,70.67,70.2,70.2,95903.0,68.5789,68.608,68.1517,68.1517,95903.0
2022-06-10 10:30:00,70.13,70.57,70.06,70.45,62791.0,68.0837,68.5109,68.0158,68.3944,62791.0
2022-06-10 10:35:00,70.42,70.84,70.41,70.7,24707.0,68.3653,68.773,68.3556,68.6371,24707.0
2022-06-10 10:40:00,70.65,70.88,70.59,70.86,23749.0,68.5886,68.8118,68.5303,68.7924,23749.0
2022-06-10 10:45:00,70.86,70.99,70.79,70.99,23973.0,68.7924,68.9186,68.7245,68.9186,23973.0
2022-06-10 10:50:00,71.0,71.09,70.83,70.9,30628.0,68.9283,69.0157,68.7633,68.8313,30628.0
2022-06-10 10:55:00,70.9,70.92,70.53,70.53,34900.0,68.8313,68.8507,68.4721,68.4721,34900.0
2022-06-10 11:00:00,70.51,70.57,70.39,70.52,25790.0,68.4526,68.5109,68.3361,68.4624,25790.0
2022-06-10 11:05:00,70.49,70.54,70.3,70.46,24395.0,68.4332,68.4818,68.2488,68.4041,24395.0
2022-06-10 11:10:00,70.47,70.58,70.4,70.55,18983.0,68.4138,68.5206,68.3459,68.4915,18983.0
2022-06-10 11:15:00,70.56,70.63,70.37,70.56,25886.0,68.5012,68.5691,68.3167,68.5012,25886.0
2022-06-10 11:20:00,70.59,70.67,70.36,70.36,25749.0,68.5303,68.608,68.307,68.307,25749.0
2022-06-10 11:25:00,70.34,70.34,70.18,70.31,19079.0,68.2876,68.2876,68.1323,68.2585,19079.0
2022-06-10 11:30:00,70.34,70.45,70.29,70.45,8394.0,68.2876,68.3944,68.2391,68.3944,8394.0
2022-06-10 11:35:00,70.42,70.44,70.25,70.31,12938.0,68.3653,68.3847,68.2002,68.2585,12938.0
2022-06-10 11:40:00,70.32,70.36,70.25,70.31,9457.0,68.2682,68.307,68.2002,68.2585,9457.0
2022-06-10 11:45:00,70.32,70.38,70.11,70.12,15775.0,68.2682,68.3264,68.0643,68.074,15775.0
2022-06-10 11:50:00,70.08,70.14,70.04,70.06,17822.0,68.0352,68.0934,67.9964,68.0158,17822.0
2022-06-10 11:55:00,70.04,70.4,70.03,70.36,111895.0,67.9964,68.3459,67.9867,68.307,111895.0
2022-06-10 12:00:00,70.34,70.43,70.26,70.36,9077.0,68.2876,68.375,68.2099,68.307,9077.0
2022-06-10 12:05:00,70.38,70.49,70.37,70.47,18649.0,68.3264,68.4332,68.3167,68.4138,18649.0
2022-06-10 12:10:00,70.47,70.47,70.21,70.32,15024.0,68.4138,68.4138,68.1614,68.2682,15024.0
2022-06-10 12:15:00,70.28,70.32,70.16,70.26,33615.0,68.2294,68.2682,68.1129,68.2099,33615.0
2022-06-10 12:20:00,70.27,70.42,70.26,70.35,11581.0,68.2196,68.3653,68.2099,68.2973,11581.0
2022-06-10 12:25:00,70.35,70.43,70.29,70.38,15609.0,68.2973,68.375,68.2391,68.3264,15609.0
2022-06-10 12:30:00,70.44,70.51,70.4,70.41,9396.0,68.3847,68.4526,68.3459,68.3556,9396.0
2022-06-10 12:35:00,70.38,70.53,70.38,70.5,14104.0,68.3264,68.4721,68.3264,68.4429,14104.0
2022-06-10 12:40:00,70.55,70.57,70.47,70.48,22313.0,68.4915,68.5109,68.4138,68.4235,22313.0
2022-06-10 12:45:00,70.51,70.53,70.37,70.37,25164.0,68.4526,68.4721,68.3167,68.3167,25164.0
2022-06-10 12:50:00,70.31,70.36,70.09,70.16,16618.0,68.2585,68.307,68.0449,68.1129,16618.0
2022-06-10 12:55:00,70.17,70.18,70.06,70.15,13092.0,68.1226,68.1323,68.0158,68.1031,13092.0
2022-06-10 13:00:00,70.17,70.18,70.02,70.09,79021.0,68.1226,68.1323,67.9769,68.0449,79021.0
2022-06-10 13:05:00,70.04,70.13,69.97,70.13,21874.0,67.9964,68.0837,67.9284,68.0837,21874.0
2022-06-10 13:10:00,70.12,70.12,70.0,70.06,14890.0,68.074,68.074,67.9575,68.0158,14890.0
2022-06-10 13:15:00,70.05,70.13,70.0,70.11,13920.0,68.0061,68.0837,67.9575,68.0643,13920.0
2022-06-10 13:20:00,70.11,70.33,70.11,70.25,12251.0,68.0643,68.2779,68.0643,68.2002,12251.0
2022-06-10 13:25:00,70.25,70.38,70.25,70.38,9724.0,68.2002,68.3264,68.2002,68.3264,9724.0
2022-06-10 13:30:00,70.36,70.37,70.12,70.18,25724.0,68.307,68.3167,68.074,68.1323,25724.0
2022-06-10 13:35:00,70.22,70.4,70.22,70.4,10712.0,68.1711,68.3459,68.1711,68.3459,10712.0
2022-06-10 13:40:00,70.42,70.45,70.32,70.34,14709.0,68.3653,68.3944,68.2682,68.2876,14709.0
2022-06-10 13:45:00,70.33,70.55,70.29,70.54,14625.0,68.2779,68.4915,68.2391,68.4818,14625.0
2022-06-10 13:50:00,70.55,70.62,70.35,70.35,10279.0,68.4915,68.5594,68.2973,68.2973,10279.0
2022-06-10 13:55:00,70.34,70.34,70.22,70.29,13186.0,68.2876,68.2876,68.1711,68.2391,13186.0
2022-06-10 14:00:00,70.29,70.29,70.04,70.07,11119.0,68.2391,68.2391,67.9964,68.0255,11119.0
2022-06-10 14:05:00,70.07,70.26,70.07,70.12,14003.0,68.0255,68.2099,68.0255,68.074,14003.0
2022-06-10 14:10:00,70.15,70.19,70.04,70.07,12795.0,68.1031,68.142,67.9964,68.0255,12795.0
2022-06-10 14:15:00,70.07,70.3,70.05,70.28,9702.0,68.0255,68.2488,68.0061,68.2294,9702.0
2022-06-10 14:20:00,70.28,70.48,70.28,70.39,11577.0,68.2294,68.4235,68.2294,68.3361,11577.0
2022-06-10 14:25:00,70.41,70.44,70.01,70.04,23725.0,68.3556,68.3847,67.9672,67.9964,23725.0
2022-06-10 14:30:00,70.06,70.26,70.06,70.24,11310.0,68.0158,68.2099,68.0158,68.1905,11310.0
2022-06-10 14:35:00,70.22,70.24,70.1,70.14,17716.0,68.1711,68.1905,68.0546,68.0934,17716.0
2022-06-10 14:40:00,70.1,70.12,70.03,70.07,8117.0,68.0546,68.074,67.9867,68.0255,8117.0
2022-06-10 14:45:00,70.08,70.32,70.07,70.32,10012.0,68.0352,68.2682,68.0255,68.2682,10012.0
2022-06-10 14:50:00,70.34,70.34,70.23,70.33,11837.0,68.2876,68.2876,68.1808,68.2779,11837.0
2022-06-10 14:55:00,70.35,70.44,70.28,70.38,17342.0,68.2973,68.3847,68.2294,68.3264,17342.0
2022-06-10 15:00:00,70.36,70.44,70.06,70.06,14561.0,68.307,68.3847,68.0158,68.0158,14561.0
2022-06-10 15:05:00,70.03,70.21,69.99,70.09,33852.0,67.9867,68.1614,67.9478,68.0449,33852.0
2022-06-10 15:10:00,70.09,70.3,70.09,70.27,19981.0,68.0449,68.2488,68.0449,68.2196,19981.0
2022-06-10 15:15:00,70.25,70.39,70.22,70.39,14017.0,68.2002,68.3361,68.1711,68.3361,14017.0
2022-06-10 15:20:00,70.4,70.4,70.1,70.27,13150.0,68.3459,68.3459,68.0546,68.2196,13150.0
2022-06-10 15:25:00,70.32,70.56,70.32,70.39,18266.0,68.2682,68.5012,68.2682,68.3361,18266.0
2022-06-10 15:30:00,70.37,70.37,70.16,70.18,22765.0,68.3167,68.3167,68.1129,68.1323,22765.0
2022-06-10 15:35:00,70.2,70.5,70.09,70.38,59146.0,68.1517,68.4429,68.0449,68.3264,59146.0
2022-06-10 15:40:00,70.37,70.45,70.24,70.39,81587.0,68.3167,68.3944,68.1905,68.3361,81587.0
2022-06-10 15:45:00,70.39,70.44,70.17,70.17,99564.0,68.3361,68.3847,68.1226,68.1226,99564.0
2022-06-10 15:50:00,70.17,70.51,70.09,70.4,231927.0,68.1226,68.4526,68.0449,68.3459,231927.0
2022-06-10 15:55:00,70.4,70.51,70.25,70.4,697092.0,68.3459,68.4526,68.2002,68.3459,697092.0
2022-06-13 09:30:00,68.0,68.92,67.88,68.62,109154.0,66.0159,66.909,65.8994,66.6178,109154.0
2022-06-13 09:35:00,68.62,69.14,68.43,68.53,326174.0,66.6178,67.1226,66.4333,66.5304,326174.0
2022-06-13 09:40:00,68.48,69.05,68.19,68.89,80195.0,66.4819,67.0352,66.2003,66.8799,80195.0
2022-06-13 09:45:00,68.92,69.06,68.5,68.56,49793.0,66.909,67.045,66.5013,66.5595,49793.0
2022-06-13 09:50:00,68.51,68.55,68.34,68.53,61705.0,66.511,66.5498,66.346,66.5304,61705.0
2022-06-13 09:55:00,68.47,68.6,68.27,68.36,95158.0,66.4722,66.5984,66.278,66.3654,95158.0
2022-06-13 10:00:00,68.36,68.48,67.82,67.91,66822.0,66.3654,66.4819,65.8411,65.9285,66822.0
2022-06-13 10:05:00,67.91,68.31,67.87,68.05,48221.0,65.9285,66.3168,65.8897,66.0644,48221.0
2022-06-13 10:10:00,68.0,68.11,67.39,67.57,71588.0,66.0159,66.1227,65.4237,65.5984,71588.0
2022-06-13 10:15:00,67.56,67.6,67.3,67.38,45670.0,65.5887,65.6276,65.3363,65.414,45670.0
2022-06-13 10:20:00,67.38,67.65,67.3,67.45,36020.0,65.414,65.6761,65.3363,65.4819,36020.0
2022-06-13 10:25:00,67.49,67.54,66.93,66.94,143184.0,65.5208,65.5693,64.9771,64.9868,143184.0
2022-06-13 10:30:00,66.93,67.1,66.66,66.76,96106.0,64.9771,65.1421,64.715,64.8121,96106.0
2022-06-13 10:35:00,66.72,66.91,66.51,66.58,339260.0,64.7732,64.9577,64.5694,64.6373,339260.0
2022-06-13 10:40:00,66.56,66.58,66.24,66.29,518915.0,64.6179,64.6373,64.3072,64.3558,518915.0
2022-06-13 10:45:00,66.3,66.34,66.16,66.25,42684.0,64.3655,64.4043,64.2296,64.3169,42684.0
2022-06-13 10:50:00,66.23,66.24,65.88,66.01,66009.0,64.2975,64.3072,63.9577,64.0839,66009.0
2022-06-13 10:55:00,66.01,66.06,65.77,65.81,40696.0,64.0839,64.1325,63.851,63.8898,40696.0
2022-06-13 11:00:00,65.82,65.95,65.67,65.75,74961.0,63.8995,64.0257,63.7539,63.8315,74961.0
2022-06-13 11:05:00,65.7,65.89,65.66,65.85,27528.0,63.783,63.9674,63.7442,63.9286,27528.0
2022-06-13 11:10:00,65.77,65.92,65.71,65.88,22821.0,63.851,63.9966,63.7927,63.9577,22821.0
2022-06-13 11:15:00,65.87,66.21,65.82,66.16,24597.0,63.948,64.2781,63.8995,64.2296,24597.0
2022-06-13 11:20:00,66.16,66.2,66.01,66.2,30474.0,64.2296,64.2684,64.0839,64.2684,30474.0
2022-06-13 11:25:00,66.26,66.26,65.93,66.02,25838.0,64.3267,64.3267,64.0063,64.0937,25838.0
2022-06-13 11:30:00,66.03,66.14,65.91,66.08,24858.0,64.1034,64.2102,63.9869,64.1519,24858.0
2022-06-13 11:35:00,66.11,66.21,66.0,66.15,33914.0,64.181,64.2781,64.0742,64.2199,33914.0
2022-06-13 11:40:00,66.17,66.46,66.17,66.39,33109.0,64.2393,64.5208,64.2393,64.4529,33109.0
2022-06-13 11:45:00,66.38,66.38,66.03,66.16,13271.0,64.4432,64.4432,64.1034,64.2296,13271.0
2022-06-13 11:50:00,66.14,66.23,65.98,66.17,43909.0,64.2102,64.2975,64.0548,64.2393,43909.0
2022-06-13 11:55:00,66.2,66.23,66.06,66.13,16333.0,64.2684,64.2975,64.1325,64.2004,16333.0
2022-06-13 12:00:00,66.13,66.24,65.95,66.0,30519.0,64.2004,64.3072,64.0257,64.0742,30519.0
2022-06-13 12:05:00,66.01,66.32,66.01,66.26,25508.0,64.0839,64.3849,64.0839,64.3267,25508.0
2022-06-13 12:10:00,66.14,66.33,66.09,66.27,14985.0,64.2102,64.3946,64.1616,64.3364,14985.0
2022-06-13 12:15:00,66.26,66.34,66.14,66.29,32774.0,64.3267,64.4043,64.2102,64.3558,32774.0
2022-06-13 12:20:00,66.36,66.38,66.1,66.19,17215.0,64.4237,64.4432,64.1713,64.2587,17215.0
2022-06-13 12:25:00,66.19,66.3,66.18,66.28,17098.0,64.2587,64.3655,64.249,64.3461,17098.0
2022-06-13 12:30:00,66.19,66.58,66.19,66.49,19245.0,64.2587,64.6373,64.2587,64.5499,19245.0
2022-06-13 12:35:00,66.48,66.81,66.46,66.77,30482.0,64.5402,64.8606,64.5208,64.8218,30482.0
2022-06-13 12:40:00,66.8,66.8,66.44,66.48,26184.0,64.8509,64.8509,64.5014,64.5402,26184.0
2022-06-13 12:45:00,66.51,66.6,66.45,66.47,18039.0,64.5694,64.6567,64.5111,64.5305,18039.0
2022-06-13 12:50:00,66.48,66.56,66.34,66.34,26861.0,64.5402,64.6179,64.4043,64.4043,26861.0
2022-06-13 12:55:00,66.3,66.37,65.94,65.95,45324.0,64.3655,64.4334,64.016,64.0257,45324.0
2022-06-13 13:00:00,65.94,65.94,65.71,65.88,33476.0,64.016,64.016,63.7927,63.9577,33476.0
2022-06-13 13:05:00,65.88,66.01,65.84,65.99,24631.0,63.9577,64.0839,63.9189,64.0645,24631.0
2022-06-13 13:10:00,65.97,66.18,65.97,66.17,20742.0,64.0451,64.249,64.0451,64.2393,20742.0
2022-06-13 13:15:00,66.2,66.22,66.1,66.18,18507.0,64.2684,64.2878,64.1713,64.249,18507.0
2022-06-13 13:20:00,66.16,66.16,65.97,66.01,17009.0,64.2296,64.2296,64.0451,64.0839,17009.0
2022-06-13 13:25:00,66.03,66.18,65.97,66.14,42756.0,64.1034,64.249,64.0451,64.2102,42756.0
2022-06-13 13:30:00,66.13,66.2,65.95,65.98,15469.0,64.2004,64.2684,64.0257,64.0548,15469.0
2022-06-13 13:35:00,65.96,66.26,65.95,66.26,30040.0,64.0354,64.3267,64.0257,64.3267,30040.0
2022-06-13 13:40:00,66.27,66.5,66.22,66.49,26869.0,64.3364,64.5597,64.2878,64.5499,26869.0
2022-06-13 13:45:00,66.52,66.67,66.45,66.63,19297.0,64.5791,64.7247,64.5111,64.6859,19297.0
2022-06-13 13:50:00,66.61,66.63,66.31,66.35,23489.0,64.6664,64.6859,64.3752,64.414,23489.0
2022-06-13 13:55:00,66.36,66.41,66.23,66.35,33822.0,64.4237,64.4723,64.2975,64.414,33822.0
2022-06-13 14:00:00,66.35,66.36,66.02,66.04,63648.0,64.414,64.4237,64.0937,64.1131,63648.0
2022-06-13 14:05:00,66.04,66.14,65.97,65.99,95234.0,64.1131,64.2102,64.0451,64.0645,95234.0
2022-06-13 14:10:00,65.98,66.0,65.82,65.92,139623.0,64.0548,64.0742,63.8995,63.9966,139623.0
2022-06-13 14:15:00,65.89,66.06,65.81,66.06,99604.0,63.9674,64.1325,63.8898,64.1325,99604.0
2022-06-13 14:20:00,66.06,66.14,65.96,65.97,143131.0,64.1325,64.2102,64.0354,64.0451,143131.0
2022-06-13 14:25:00,65.98,66.04,65.8,65.99,106550.0,64.0548,64.1131,63.8801,64.0645,106550.0
2022-06-13 14:30:00,65.99,66.02,65.7,65.94,142064.0,64.0645,64.0937,63.783,64.016,142064.0
2022-06-13 14:35:00,65.94,66.23,65.93,66.07,53180.0,64.016,64.2975,64.0063,64.1422,53180.0
2022-06-13 14:40:00,66.09,66.19,65.95,66.03,40362.0,64.1616,64.2587,64.0257,64.1034,40362.0
2022-06-13 14:45:00,66.07,66.18,66.06,66.14,40401.0,64.1422,64.249,64.1325,64.2102,40401.0
2022-06-13 14:50:00,66.13,66.2,66.08,66.1,47346.0,64.2004,64.2684,64.1519,64.1713,47346.0
2022-06-13 14:55:00,66.09,66.1,65.92,66.04,83678.0,64.1616,64.1713,63.9966,64.1131,83678.0
2022-06-13 15:00:00,66.03,66.27,66.03,66.24,106208.0,64.1034,64.3364,64.1034,64.3072,106208.0
2022-06-13 15:05:00,66.25,66.32,66.0,66.03,110535.0,64.3169,64.3849,64.0742,64.1034,110535.0
2022-06-13 15:10:00,66.04,66.06,65.81,65.86,151884.0,64.1131,64.1325,63.8898,63.9383,151884.0
2022-06-13 15:15:00,65.84,66.41,65.78,65.97,105915.0,63.9189,64.4723,63.8607,64.0451,105915.0
2022-06-13 15:20:00,65.95,66.22,65.87,66.1,74758.0,64.0257,64.2878,63.948,64.1713,74758.0
2022-06-13 15:25:00,66.1,66.24,65.94,65.98,76789.0,64.1713,64.3072,64.016,64.0548,76789.0
2022-06-13 15:30:00,65.98,65.99,65.82,65.88,173498.0,64.0548,64.0645,63.8995,63.9577,173498.0
2022-06-13 15:35:00,65.88,66.16,65.88,66.0,132952.0,63.9577,64.2296,63.9577,64.0742,132952.0
2022-06-13 15:40:00,66.01,66.13,65.96,66.04,163311.0,64.0839,64.2004,64.0354,64.1131,163311.0
2022-06-13 15:45:00,66.04,66.13,65.99,66.09,148634.0,64.1131,64.2004,64.0645,64.1616,148634.0
2022-06-13 15:50:00,66.1,66.28,65.9,66.26,251880.0,64.1713,64.3461,63.9772,64.3267,251880.0
2022-06-13 15:55:00,66.25,66.52,66.2,66.5,811009.0,64.3169,64.5791,64.2684,64.5597,811009.0
2022-06-14 09:30:00,66.06,67.11,66.06,66.54,89794.0,64.1325,65.1519,64.1325,64.5985,89794.0
2022-06-14 09:35:00,66.56,67.53,66.52,67.11,36150.0,64.6179,65.5596,64.5791,65.1519,36150.0
2022-06-14 09:40:00,67.02,67.02,66.42,66.42,61096.0,65.0645,65.0645,64.482,64.482,61096.0
2022-06-14 09:45:00,66.44,66.79,66.41,66.68,185845.0,64.5014,64.8412,64.4723,64.7344,185845.0
2022-06-14 09:50:00,66.68,67.07,66.36,67.01,40791.0,64.7344,65.113,64.4237,65.0548,40791.0
2022-06-14 09:55:00,67.03,67.24,66.98,67.16,31941.0,65.0742,65.2781,65.0256,65.2004,31941.0
2022-06-14 10:00:00,67.14,67.4,67.0,67.07,30127.0,65.181,65.4334,65.0451,65.113,30127.0
2022-06-14 10:05:00,67.11,67.11,66.57,66.73,25069.0,65.1519,65.1519,64.6276,64.7829,25069.0
2022-06-14 10:10:00,66.73,66.9,66.58,66.69,23725.0,64.7829,64.948,64.6373,64.7441,23725.0
2022-06-14 10:15:00,66.71,66.77,66.38,66.42,22507.0,64.7635,64.8218,64.4432,64.482,22507.0
2022-06-14 10:20:00,66.46,66.71,66.35,66.53,63536.0,64.5208,64.7635,64.414,64.5888,63536.0
2022-06-14 10:25:00,66.49,66.55,66.3,66.45,17650.0,64.5499,64.6082,64.3655,64.5111,17650.0
2022-06-14 10:30:00,66.48,66.73,66.45,66.57,18683.0,64.5402,64.7829,64.5111,64.6276,18683.0
2022-06-14 10:35:00,66.56,66.75,66.54,66.67,20915.0,64.6179,64.8024,64.5985,64.7247,20915.0
2022-06-14 10:40:00,66.66,66.78,66.56,66.68,37401.0,64.715,64.8315,64.6179,64.7344,37401.0
2022-06-14 10:45:00,66.72,67.01,66.68,66.98,13387.0,64.7732,65.0548,64.7344,65.0256,13387.0
2022-06-14 10:50:00,67.0,67.18,66.92,66.97,12146.0,65.0451,65.2198,64.9674,65.0159,12146.0
2022-06-14 10:55:00,66.97,67.0,66.77,66.86,9847.0,65.0159,65.0451,64.8218,64.9091,9847.0
2022-06-14 11:00:00,66.83,67.07,66.82,67.03,12722.0,64.88,65.113,64.8703,65.0742,12722.0
2022-06-14 11:05:00,67.0,67.02,66.77,66.96,13483.0,65.0451,65.0645,64.8218,65.0062,13483.0
2022-06-14 11:10:00,66.97,66.97,66.77,66.77,10207.0,65.0159,65.0159,64.8218,64.8218,10207.0
2022-06-14 11:15:00,66.81,66.83,66.63,66.79,16399.0,64.8606,64.88,64.6859,64.8412,16399.0
2022-06-14 11:20:00,66.79,66.79,66.6,66.78,16990.0,64.8412,64.8412,64.6567,64.8315,16990.0
2022-06-14 11:25:00,66.82,66.9,66.53,66.56,18727.0,64.8703,64.948,64.5888,64.6179,18727.0
2022-06-14 11:30:00,66.59,66.72,66.43,66.65,17997.0,64.647,64.7732,64.4917,64.7053,17997.0
2022-06-14 11:35:00,66.69,66.85,66.56,66.58,21448.0,64.7441,64.8994,64.6179,64.6373,21448.0
2022-06-14 11:40:00,66.61,66.79,66.59,66.77,20836.0,64.6664,64.8412,64.647,64.8218,20836.0
2022-06-14 11:45:00,66.78,66.92,66.67,66.7,39438.0,64.8315,64.9674,64.7247,64.7538,39438.0
2022-06-14 11:50:00,66.71,66.85,66.59,66.74,61603.0,64.7635,64.8994,64.647,64.7926,61603.0
2022-06-14 11:55:00,66.76,66.98,66.76,66.95,17323.0,64.8121,65.0256,64.8121,64.9965,17323.0
2022-06-14 12:00:00,66.92,66.92,66.67,66.69,22050.0,64.9674,64.9674,64.7247,64.7441,22050.0
2022-06-14 12:05:00,66.69,66.69,66.14,66.15,120861.0,64.7441,64.7441,64.2102,64.2199,120861.0
2022-06-14 12:10:00,66.19,66.26,65.98,66.02,41555.0,64.2587,64.3267,64.0548,64.0937,41555.0
2022-06-14 12:15:00,66.0,66.27,66.0,66.27,39457.0,64.0742,64.3364,64.0742,64.3364,39457.0
2022-06-14 12:20:00,66.29,66.33,66.13,66.21,40151.0,64.3558,64.3946,64.2004,64.2781,40151.0
2022-06-14 12:25:00,66.22,66.24,66.06,66.18,44893.0,64.2878,64.3072,64.1325,64.249,44893.0
2022-06-14 12:30:00,66.19,66.26,66.04,66.22,31482.0,64.2587,64.3267,64.1131,64.2878,31482.0
2022-06-14 12:35:00,66.22,66.29,66.11,66.11,24247.0,64.2878,64.3558,64.181,64.181,24247.0
2022-06-14 12:40:00,66.11,66.22,66.11,66.16,15655.0,64.181,64.2878,64.181,64.2296,15655.0
2022-06-14 12:45:00,66.16,66.22,66.05,66.22,32047.0,64.2296,64.2878,64.1228,64.2878,32047.0
2022-06-14 12:50:00,66.22,66.29,66.15,66.21,26701.0,64.2878,64.3558,64.2199,64.2781,26701.0
2022-06-14 12:55:00,66.23,66.42,66.21,66.42,20701.0,64.2975,64.482,64.2781,64.482,20701.0
2022-06-14 13:00:00,66.43,66.46,66.24,66.26,30438.0,64.4917,64.5208,64.3072,64.3267,30438.0
2022-06-14 13:05:00,66.23,66.38,66.17,66.35,16287.0,64.2975,64.4432,64.2393,64.414,16287.0
2022-06-14 13:10:00,66.37,66.4,66.22,66.28,27461.0,64.4334,64.4626,64.2878,64.3461,27461.0
2022-06-14 13:15:00,66.3,66.65,66.29,66.63,12584.0,64.3655,64.7053,64.3558,64.6859,12584.0
2022-06-14 13:20:00,66.69,66.7,66.49,66.49,18074.0,64.7441,64.7538,64.5499,64.5499,18074.0
2022-06-14 13:25:00,66.48,66.48,66.23,66.28,25005.0,64.5402,64.5402,64.2975,64.3461,25005.0
2022-06-14 13:30:00,66.24,66.27,66.01,66.04,16778.0,64.3072,64.3364,64.0839,64.1131,16778.0
2022-06-14 13:35:00,66.02,66.05,65.83,65.85,58708.0,64.0937,64.1228,63.9092,63.9286,58708.0
2022-06-14 13:40:00,65.84,66.05,65.75,65.84,39700.0,63.9189,64.1228,63.8315,63.9189,39700.0
2022-06-14 13:45:00,65.84,65.92,65.72,65.77,35293.0,63.9189,63.9966,63.8024,63.851,35293.0
2022-06-14 13:50:00,65.79,65.95,65.78,65.94,34349.0,63.8704,64.0257,63.8607,64.016,34349.0
2022-06-14 13:55:00,65.95,66.06,65.89,65.94,18495.0,64.0257,64.1325,63.9674,64.016,18495.0
2022-06-14 14:00:00,65.99,66.12,65.99,66.07,33596.0,64.0645,64.1907,64.0645,64.1422,33596.0
2022-06-14 14:05:00,66.06,66.31,66.04,66.3,22167.0,64.1325,64.3752,64.1131,64.3655,22167.0
2022-06-14 14:10:00,66.26,66.27,66.03,66.09,16805.0,64.3267,64.3364,64.1034,64.1616,16805.0
2022-06-14 14:15:00,66.08,66.18,66.05,66.17,16297.0,64.1519,64.249,64.1228,64.2393,16297.0
2022-06-14 14:20:00,66.18,66.35,66.16,66.24,14318.0,64.249,64.414,64.2296,64.3072,14318.0
2022-06-14 14:25:00,66.23,66.33,66.1,66.25,12769.0,64.2975,64.3946,64.1713,64.3169,12769.0
2022-06-14 14:30:00,66.24,66.33,66.15,66.29,15561.0,64.3072,64.3946,64.2199,64.3558,15561.0
2022-06-14 14:35:00,66.3,66.37,66.22,66.32,14224.0,64.3655,64.4334,64.2878,64.3849,14224.0
2022-06-14 14:40:00,66.3,66.3,66.16,66.23,10859.0,64.3655,64.3655,64.2296,64.2975,10859.0
2022-06-14 14:45:00,66.23,66.28,66.04,66.06,17956.0,64.2975,64.3461,64.1131,64.1325,17956.0
2022-06-14 14:50:00,66.06,66.1,66.0,66.02,27863.0,64.1325,64.1713,64.0742,64.0937,27863.0
2022-06-14 14:55:00,66.0,66.12,65.94,66.06,29703.0,64.0742,64.1907,64.016,64.1325,29703.0
2022-06-14 15:00:00,66.04,66.26,66.0,66.26,17875.0,64.1131,64.3267,64.0742,64.3267,17875.0
2022-06-14 15:05:00,66.24,66.26,65.93,65.93,33938.0,64.3072,64.3267,64.0063,64.0063,33938.0
2022-06-14 15:10:00,65.94,66.06,65.92,65.93,34259.0,64.016,64.1325,63.9966,64.0063,34259.0
2022-06-14 15:15:00,65.95,65.95,65.8,65.84,42392.0,64.0257,64.0257,63.8801,63.9189,42392.0
2022-06-14 15:20:00,65.85,66.0,65.85,65.95,42925.0,63.9286,64.0742,63.9286,64.0257,42925.0
2022-06-14 15:25:00,65.93,66.09,65.92,66.07,31602.0,64.0063,64.1616,63.9966,64.1422,31602.0
2022-06-14 15:30:00,66.06,66.22,66.0,66.05,91122.0,64.1325,64.2878,64.0742,64.1228,91122.0
2022-06-14 15:35:00,66.05,66.26,66.02,66.13,44568.0,64.1228,64.3267,64.0937,64.2004,44568.0
2022-06-14 15:40:00,66.14,66.25,66.04,66.05,43439.0,64.2102,64.3169,64.1131,64.1228,43439.0
2022-06-14 15:45:00,66.06,66.13,65.99,66.03,64523.0,64.1325,64.2004,64.0645,64.1034,64523.0
2022-06-14 15:50:00,66.04,66.1,65.9,66.0,106447.0,64.1131,64.1713,63.9772,64.0742,106447.0
2022-06-14 15:55:00,65.99,66.03,65.69,65.73,276422.0,64.0645,64.1034,63.7733,63.8121,276422.0
2022-06-15 09:30:00,66.32,66.83,66.14,66.79,62140.0,64.3849,64.88,64.2102,64.8412,62140.0
2022-06-15 09:35:00,66.73,66.89,66.31,66.39,26270.0,64.7829,64.9383,64.3752,64.4529,26270.0
2022-06-15 09:40:00,66.52,67.1,66.51,66.76,35204.0,64.5791,65.1421,64.5694,64.8121,35204.0
2022-06-15 09:45:00,66.78,66.94,66.74,66.8,28136.0,64.8315,64.9868,64.7926,64.8509,28136.0
2022-06-15 09:50:00,66.76,66.76,66.44,66.54,20000.0,64.8121,64.8121,64.5014,64.5985,20000.0
2022-06-15 09:55:00,66.56,66.69,66.46,66.53,20439.0,64.6179,64.7441,64.5208,64.5888,20439.0
2022-06-15 10:00:00,66.54,66.88,66.42,66.6,29693.0,64.5985,64.9286,64.482,64.6567,29693.0
2022-06-15 10:05:00,66.64,66.79,66.53,66.53,29258.0,64.6956,64.8412,64.5888,64.5888,29258.0
2022-06-15 10:10:00,66.5,66.67,66.46,66.57,25174.0,64.5597,64.7247,64.5208,64.6276,25174.0
2022-06-15 10:15:00,66.59,66.63,66.5,66.6,26521.0,64.647,64.6859,64.5597,64.6567,26521.0
2022-06-15 10:20:00,66.61,66.66,66.43,66.49,20351.0,64.6664,64.715,64.4917,64.5499,20351.0
2022-06-15 10:25:00,66.52,66.55,66.2,66.34,17072.0,64.5791,64.6082,64.2684,64.4043,17072.0
2022-06-15 10:30:00,66.38,66.4,66.11,66.17,19561.0,64.4432,64.4626,64.181,64.2393,19561.0
2022-06-15 10:35:00,66.19,66.23,65.87,65.92,31501.0,64.2587,64.2975,63.948,63.9966,31501.0
2022-06-15 10:40:00,65.89,66.08,65.88,66.05,21068.0,63.9674,64.1519,63.9577,64.1228,21068.0
2022-06-15 10:45:00,66.03,66.04,65.91,65.98,24009.0,64.1034,64.1131,63.9869,64.0548,24009.0
2022-06-15 10:50:00,65.99,66.06,65.64,65.71,16674.0,64.0645,64.1325,63.7247,63.7927,16674.0
2022-06-15 10:55:00,65.72,65.9,65.68,65.87,21894.0,63.8024,63.9772,63.7636,63.948,21894.0
2022-06-15 11:00:00,65.87,65.94,65.71,65.8,22676.0,63.948,64.016,63.7927,63.8801,22676.0
2022-06-15 11:05:00,65.81,65.81,65.69,65.74,15929.0,63.8898,63.8898,63.7733,63.8218,15929.0
2022-06-15 11:10:00,65.76,65.8,65.5,65.54,29241.0,63.8412,63.8801,63.5888,63.6277,29241.0
2022-06-15 11:15:00,65.55,65.59,65.46,65.5,41070.0,63.6374,63.6762,63.55,63.5888,41070.0
2022-06-15 11:20:00,65.51,65.58,65.43,65.56,37659.0,63.5985,63.6665,63.5209,63.6471,37659.0
2022-06-15 11:25:00,65.58,65.7,65.55,65.62,25476.0,63.6665,63.783,63.6374,63.7053,25476.0
2022-06-15 11:30:00,65.65,65.66,65.48,65.5,33772.0,63.7345,63.7442,63.5694,63.5888,33772.0
2022-06-15 11:35:00,65.45,65.57,65.45,65.55,24922.0,63.5403,63.6568,63.5403,63.6374,24922.0
2022-06-15 11:40:00,65.54,65.71,65.54,65.62,20204.0,63.6277,63.7927,63.6277,63.7053,20204.0
2022-06-15 11:45:00,65.62,65.7,65.54,65.65,38535.0,63.7053,63.783,63.6277,63.7345,38535.0
2022-06-15 11:50:00,65.63,65.66,65.51,65.65,10483.0,63.715,63.7442,63.5985,63.7345,10483.0
2022-06-15 11:55:00,65.65,65.67,65.6,65.61,16640.0,63.7345,63.7539,63.6859,63.6956,16640.0
2022-06-15 12:00:00,65.6,65.63,65.53,65.59,13459.0,63.6859,63.715,63.618,63.6762,13459.0
2022-06-15 12:05:00,65.59,65.59,65.41,65.43,11708.0,63.6762,63.6762,63.5015,63.5209,11708.0
2022-06-15 12:10:00,65.45,65.6,65.42,65.52,20032.0,63.5403,63.6859,63.5112,63.6082,20032.0
2022-06-15 12:15:00,65.5,65.63,65.44,65.49,19347.0,63.5888,63.715,63.5306,63.5791,19347.0
2022-06-15 12:20:00,65.48,65.61,65.47,65.54,20083.0,63.5694,63.6956,63.5597,63.6277,20083.0
2022-06-15 12:25:00,65.53,65.57,65.47,65.57,14855.0,63.618,63.6568,63.5597,63.6568,14855.0
2022-06-15 12:30:00,65.6,65.65,65.43,65.45,113635.0,63.6859,63.7345,63.5209,63.5403,113635.0
2022-06-15 12:35:00,65.42,65.45,65.29,65.4,14413.0,63.5112,63.5403,63.385,63.4917,14413.0
2022-06-15 12:40:00,65.38,65.46,65.3,65.34,16752.0,63.4723,63.55,63.3947,63.4335,16752.0
2022-06-15 12:45:00,65.36,65.36,65.17,65.25,28077.0,63.4529,63.4529,63.2685,63.3461,28077.0
2022-06-15 12:50:00,65.25,65.26,65.03,65.06,8895.0,63.3461,63.3558,63.1325,63.1617,8895.0
2022-06-15 12:55:00,65.04,65.05,64.77,64.89,47771.0,63.1423,63.152,62.8801,62.9966,47771.0
2022-06-15 13:00:00,64.89,65.16,64.82,65.09,38025.0,62.9966,63.2587,62.9287,63.1908,38025.0
2022-06-15 13:05:00,65.1,65.1,64.85,64.88,17829.0,63.2005,63.2005,62.9578,62.9869,17829.0
2022-06-15 13:10:00,64.9,65.15,64.9,65.06,22052.0,63.0063,63.249,63.0063,63.1617,22052.0
2022-06-15 13:15:00,65.06,65.09,64.91,64.94,13126.0,63.1617,63.1908,63.016,63.0452,13126.0
2022-06-15 13:20:00,64.92,65.0,64.86,64.97,15427.0,63.0258,63.1034,62.9675,63.0743,15427.0
2022-06-15 13:25:00,64.97,65.0,64.85,64.99,17103.0,63.0743,63.1034,62.9578,63.0937,17103.0
2022-06-15 13:30:00,64.97,65.04,64.97,65.0,13148.0,63.0743,63.1423,63.0743,63.1034,13148.0
2022-06-15 13:35:00,64.99,65.03,64.95,65.0,14780.0,63.0937,63.1325,63.0549,63.1034,14780.0
2022-06-15 13:40:00,65.0,65.08,64.97,65.02,16081.0,63.1034,63.1811,63.0743,63.1228,16081.0
2022-06-15 13:45:00,65.02,65.02,64.62,64.67,17640.0,63.1228,63.1228,62.7345,62.783,17640.0
2022-06-15 13:50:00,64.65,65.02,64.63,65.01,31562.0,62.7636,63.1228,62.7442,63.1131,31562.0
2022-06-15 13:55:00,65.0,65.22,64.96,65.08,27664.0,63.1034,63.317,63.0646,63.1811,27664.0
2022-06-15 14:00:00,65.06,65.35,64.5,64.61,36283.0,63.1617,63.4432,62.618,62.7248,36283.0
2022-06-15 14:05:00,64.61,64.9,63.85,64.28,73858.0,62.7248,63.0063,61.987,62.4044,73858.0
2022-06-15 14:10:00,64.33,64.68,64.09,64.48,43552.0,62.453,62.7928,62.22,62.5986,43552.0
2022-06-15 14:15:00,64.44,64.8,64.27,64.44,57618.0,62.5598,62.9093,62.3947,62.5598,57618.0
2022-06-15 14:20:00,64.43,64.62,64.03,64.16,44408.0,62.55,62.7345,62.1617,62.2879,44408.0
2022-06-15 14:25:00,64.15,64.45,64.08,64.21,37087.0,62.2782,62.5695,62.2103,62.3365,37087.0
2022-06-15 14:30:00,64.21,64.26,63.68,64.08,60212.0,62.3365,62.385,61.8219,62.2103,60212.0
2022-06-15 14:35:00,64.09,65.11,64.05,64.95,56927.0,62.22,63.2102,62.1811,63.0549,56927.0
2022-06-15 14:40:00,64.91,65.91,64.84,65.76,34171.0,63.016,63.9869,62.9481,63.8412,34171.0
2022-06-15 14:45:00,65.75,65.94,65.29,65.29,44045.0,63.8315,64.016,63.385,63.385,44045.0
2022-06-15 14:50:00,65.34,65.59,64.81,65.01,42445.0,63.4335,63.6762,62.919,63.1131,42445.0
2022-06-15 14:55:00,65.01,65.24,64.81,65.06,31268.0,63.1131,63.3364,62.919,63.1617,31268.0
2022-06-15 15:00:00,65.06,65.46,65.06,65.33,44050.0,63.1617,63.55,63.1617,63.4238,44050.0
2022-06-15 15:05:00,65.35,65.59,65.16,65.51,42330.0,63.4432,63.6762,63.2587,63.5985,42330.0
2022-06-15 15:10:00,65.54,65.73,64.98,65.23,35519.0,63.6277,63.8121,63.084,63.3267,35519.0
2022-06-15 15:15:00,65.2,65.43,65.05,65.28,32866.0,63.2976,63.5209,63.152,63.3752,32866.0
2022-06-15 15:20:00,65.33,65.73,65.32,65.66,53483.0,63.4238,63.8121,63.4141,63.7442,53483.0
2022-06-15 15:25:00,65.65,66.07,65.57,66.05,78755.0,63.7345,64.1422,63.6568,64.1228,78755.0
2022-06-15 15:30:00,66.04,66.38,65.98,66.29,127804.0,64.1131,64.4432,64.0548,64.3558,127804.0
2022-06-15 15:35:00,66.32,66.33,65.9,65.9,33761.0,64.3849,64.3946,63.9772,63.9772,33761.0
2022-06-15 15:40:00,65.91,65.91,65.55,65.64,38444.0,63.9869,63.9869,63.6374,63.7247,38444.0
2022-06-15 15:45:00,65.62,65.66,65.49,65.63,49203.0,63.7053,63.7442,63.5791,63.715,49203.0
2022-06-15 15:50:00,65.62,65.62,65.24,65.35,87484.0,63.7053,63.7053,63.3364,63.4432,87484.0
2022-06-15 15:55:00,65.36,65.53,65.3,65.43,190978.0,63.4529,63.618,63.3947,63.5209,190978.0
2022-06-16 09:30:00,63.27,63.96,63.2,63.4,102420.0,61.4239,62.0938,61.3559,61.5501,102420.0
2022-06-16 09:35:00,63.28,63.33,62.53,63.01,79088.0,61.4336,61.4821,60.7055,61.1715,79088.0
2022-06-16 09:40:00,63.03,63.39,62.68,62.81,56231.0,61.1909,61.5404,60.8511,60.9773,56231.0
2022-06-16 09:45:00,62.79,63.24,62.79,63.09,56667.0,60.9579,61.3948,60.9579,61.2491,56667.0
2022-06-16 09:50:00,63.09,63.26,62.97,63.19,50976.0,61.2491,61.4142,61.1326,61.3462,50976.0
2022-06-16 09:55:00,63.16,63.37,63.13,63.17,41298.0,61.3171,61.521,61.288,61.3268,41298.0
2022-06-16 10:00:00,63.19,63.26,62.43,62.48,72592.0,61.3462,61.4142,60.6084,60.6569,72592.0
2022-06-16 10:05:00,62.45,62.47,61.98,62.18,79889.0,60.6278,60.6472,60.1715,60.3657,79889.0
2022-06-16 10:10:00,62.15,62.56,62.14,62.46,42566.0,60.3366,60.7346,60.3269,60.6375,42566.0
2022-06-16 10:15:00,62.44,62.49,62.26,62.35,22078.0,60.6181,60.6667,60.4434,60.5307,22078.0
2022-06-16 10:20:00,62.28,62.41,62.13,62.25,98324.0,60.4628,60.589,60.3172,60.4337,98324.0
2022-06-16 10:25:00,62.25,62.36,62.09,62.28,28738.0,60.4337,60.5404,60.2783,60.4628,28738.0
2022-06-16 10:30:00,62.27,62.28,62.04,62.15,27028.0,60.4531,60.4628,60.2298,60.3366,27028.0
2022-06-16 10:35:00,62.12,62.17,61.89,62.0,47008.0,60.3075,60.356,60.0842,60.191,47008.0
2022-06-16 10:40:00,62.0,62.01,61.72,61.74,58157.0,60.191,60.2007,59.9191,59.9385,58157.0
2022-06-16 10:45:00,61.74,61.83,61.47,61.47,79224.0,59.9385,60.0259,59.6764,59.6764,79224.0
2022-06-16 10:50:00,61.48,61.72,61.38,61.7,35580.0,59.6861,59.9191,59.589,59.8997,35580.0
2022-06-16 10:55:00,61.72,61.79,61.4,61.4,34629.0,59.9191,59.9871,59.6085,59.6085,34629.0
2022-06-16 11:00:00,61.35,61.75,61.35,61.71,47262.0,59.5599,59.9482,59.5599,59.9094,47262.0
2022-06-16 11:05:00,61.7,61.72,61.3,61.35,35310.0,59.8997,59.9191,59.5114,59.5599,35310.0
2022-06-16 11:10:00,61.34,61.82,61.33,61.69,31723.0,59.5502,60.0162,59.5405,59.89,31723.0
2022-06-16 11:15:00,61.68,61.86,61.58,61.8,36507.0,59.8803,60.055,59.7832,59.9968,36507.0
2022-06-16 11:20:00,61.83,61.89,61.66,61.87,28701.0,60.0259,60.0842,59.8609,60.0647,28701.0
2022-06-16 11:25:00,61.89,62.22,61.87,62.09,25690.0,60.0842,60.4045,60.0647,60.2783,25690.0
2022-06-16 11:30:00,62.11,62.12,61.84,61.89,20556.0,60.2977,60.3075,60.0356,60.0842,20556.0
2022-06-16 11:35:00,61.89,62.03,61.79,62.03,14882.0,60.0842,60.2201,59.9871,60.2201,14882.0
2022-06-16 11:40:00,62.1,62.1,61.69,61.79,24096.0,60.288,60.288,59.89,59.9871,24096.0
2022-06-16 11:45:00,61.8,61.8,61.72,61.8,13588.0,59.9968,59.9968,59.9191,59.9968,13588.0
2022-06-16 11:50:00,61.82,61.87,61.59,61.61,32843.0,60.0162,60.0647,59.7929,59.8123,32843.0
2022-06-16 11:55:00,61.6,61.94,61.57,61.78,31325.0,59.8026,60.1327,59.7735,59.9774,31325.0
2022-06-16 12:00:00,61.81,61.83,61.54,61.67,27426.0,60.0065,60.0259,59.7444,59.8706,27426.0
2022-06-16 12:05:00,61.66,61.67,61.35,61.46,20879.0,59.8609,59.8706,59.5599,59.6667,20879.0
2022-06-16 12:10:00,61.46,61.6,61.28,61.33,27592.0,59.6667,59.8026,59.492,59.5405,27592.0
2022-06-16 12:15:00,61.31,61.59,61.31,61.4,19101.0,59.5211,59.7929,59.5211,59.6085,19101.0
2022-06-16 12:20:00,61.38,61.48,61.2,61.2,35336.0,59.589,59.6861,59.4143,59.4143,35336.0
2022-06-16 12:25:00,61.23,61.4,61.1,61.38,230332.0,59.4434,59.6085,59.3172,59.589,230332.0
2022-06-16 12:30:00,61.4,61.4,61.01,61.25,65585.0,59.6085,59.6085,59.2298,59.4628,65585.0
2022-06-16 12:35:00,61.25,61.25,60.94,61.1,23824.0,59.4628,59.4628,59.1619,59.3172,23824.0
2022-06-16 12:40:00,61.12,61.27,61.12,61.22,13821.0,59.3366,59.4823,59.3366,59.4337,13821.0
2022-06-16 12:45:00,61.2,61.64,61.17,61.62,117698.0,59.4143,59.8415,59.3852,59.822,117698.0
2022-06-16 12:50:00,61.6,61.7,61.49,61.62,55445.0,59.8026,59.8997,59.6958,59.822,55445.0
2022-06-16 12:55:00,61.59,61.64,61.47,61.62,42234.0,59.7929,59.8415,59.6764,59.822,42234.0
2022-06-16 13:00:00,61.62,61.66,61.43,61.51,55075.0,59.822,59.8609,59.6376,59.7152,55075.0
2022-06-16 13:05:00,61.5,61.72,61.47,61.62,90921.0,59.7055,59.9191,59.6764,59.822,90921.0
2022-06-16 13:10:00,61.63,61.64,61.26,61.35,56900.0,59.8317,59.8415,59.4725,59.5599,56900.0
2022-06-16 13:15:00,61.36,61.46,61.32,61.33,34674.0,59.5696,59.6667,59.5308,59.5405,34674.0
2022-06-16 13:20:00,61.33,61.33,60.97,60.99,25105.0,59.5405,59.5405,59.191,59.2104,25105.0
2022-06-16 13:25:00,61.01,61.57,60.96,61.47,28574.0,59.2298,59.7735,59.1813,59.6764,28574.0
2022-06-16 13:30:00,61.5,61.62,61.4,61.61,21749.0,59.7055,59.822,59.6085,59.8123,21749.0
2022-06-16 13:35:00,61.62,61.65,61.49,61.61,43431.0,59.822,59.8512,59.6958,59.8123,43431.0
2022-06-16 13:40:00,61.64,61.7,61.47,61.49,60148.0,59.8415,59.8997,59.6764,59.6958,60148.0
2022-06-16 13:45:00,61.45,61.45,61.26,61.42,22108.0,59.657,59.657,59.4725,59.6279,22108.0
2022-06-16 13:50:00,61.44,61.45,61.26,61.34,31192.0,59.6473,59.657,59.4725,59.5502,31192.0
2022-06-16 13:55:00,61.33,61.44,61.22,61.27,37040.0,59.5405,59.6473,59.4337,59.4823,37040.0
2022-06-16 14:00:00,61.25,61.45,61.18,61.4,35062.0,59.4628,59.657,59.3949,59.6085,35062.0
2022-06-16 14:05:00,61.41,61.42,61.12,61.13,25229.0,59.6182,59.6279,59.3366,59.3463,25229.0
2022-06-16 14:10:00,61.12,61.19,61.01,61.17,22742.0,59.3366,59.4046,59.2298,59.3852,22742.0
2022-06-16 14:15:00,61.19,61.2,61.04,61.16,33075.0,59.4046,59.4143,59.259,59.3755,33075.0
2022-06-16 14:20:00,61.18,61.18,61.03,61.05,45417.0,59.3949,59.3949,59.2493,59.2687,45417.0
2022-06-16 14:25:00,61.04,61.17,60.97,61.05,78555.0,59.259,59.3852,59.191,59.2687,78555.0
2022-06-16 14:30:00,61.05,61.06,60.88,61.02,131685.0,59.2687,59.2784,59.1036,59.2395,131685.0
2022-06-16 14:35:00,61.04,61.25,61.01,61.22,20888.0,59.259,59.4628,59.2298,59.4337,20888.0
2022-06-16 14:40:00,61.23,61.42,61.16,61.21,26211.0,59.4434,59.6279,59.3755,59.424,26211.0
2022-06-16 14:45:00,61.21,61.26,60.94,60.95,29475.0,59.424,59.4725,59.1619,59.1716,29475.0
2022-06-16 14:50:00,60.96,61.05,60.93,60.99,41212.0,59.1813,59.2687,59.1522,59.2104,41212.0
2022-06-16 14:55:00,60.99,61.11,60.93,61.02,44289.0,59.2104,59.3269,59.1522,59.2395,44289.0
2022-06-16 15:00:00,61.02,61.19,60.98,61.1,39160.0,59.2395,59.4046,59.2007,59.3172,39160.0
2022-06-16 15:05:00,61.1,61.34,61.03,61.34,30339.0,59.3172,59.5502,59.2493,59.5502,30339.0
2022-06-16 15:10:00,61.36,61.48,61.17,61.23,35643.0,59.5696,59.6861,59.3852,59.4434,35643.0
2022-06-16 15:15:00,61.23,61.3,61.1,61.29,34910.0,59.4434,59.5114,59.3172,59.5017,34910.0
2022-06-16 15:20:00,61.3,61.5,61.3,61.37,60308.0,59.5114,59.7055,59.5114,59.5793,60308.0
2022-06-16 15:25:00,61.37,61.65,61.33,61.53,51273.0,59.5793,59.8512,59.5405,59.7347,51273.0
2022-06-16 15:30:00,61.52,61.61,61.29,61.31,48949.0,59.725,59.8123,59.5017,59.5211,48949.0
2022-06-16 15:35:00,61.3,61.51,61.25,61.46,55867.0,59.5114,59.7152,59.4628,59.6667,55867.0
2022-06-16 15:40:00,61.45,61.55,61.24,61.36,108330.0,59.657,59.7541,59.4531,59.5696,108330.0
2022-06-16 15:45:00,61.36,61.45,61.09,61.11,94206.0,59.5696,59.657,59.3075,59.3269,94206.0
2022-06-16 15:50:00,61.11,61.36,61.06,61.29,120544.0,59.3269,59.5696,59.2784,59.5017,120544.0
2022-06-16 15:55:00,61.29,61.33,61.17,61.31,336294.0,59.5017,59.5405,59.3852,59.5211,336294.0
2022-06-17 09:30:00,60.18,61.0,60.0,60.34,385862.0,58.4241,59.2201,58.2493,58.5794,385862.0
2022-06-17 09:35:00,60.26,61.12,60.24,60.8,53499.0,58.5017,59.3366,58.4823,59.026,53499.0
2022-06-17 09:40:00,60.84,61.2,60.81,61.02,73141.0,59.0648,59.4143,59.0357,59.2395,73141.0
2022-06-17 09:45:00,61.0,61.24,60.48,60.66,36214.0,59.2201,59.4531,58.7153,58.8901,36214.0
2022-06-17 09:50:00,60.65,60.92,60.52,60.87,26020.0,58.8803,59.1425,58.7541,59.0939,26020.0
2022-06-17 09:55:00,60.88,61.29,60.8,60.87,35013.0,59.1036,59.5017,59.026,59.0939,35013.0
2022-06-17 10:00:00,60.87,61.03,60.33,60.39,61295.0,59.0939,59.2493,58.5697,58.6279,61295.0
2022-06-17 10:05:00,60.4,60.48,60.17,60.17,69687.0,58.6376,58.7153,58.4143,58.4143,69687.0
2022-06-17 10:10:00,60.15,60.23,59.92,60.1,46636.0,58.3949,58.4726,58.1716,58.3464,46636.0
2022-06-17 10:15:00,60.09,60.14,59.77,59.93,51836.0,58.3367,58.3852,58.026,58.1814,51836.0
2022-06-17 10:20:00,59.92,59.97,59.25,59.5,83880.0,58.1716,58.2202,57.5212,57.7639,83880.0
2022-06-17 10:25:00,59.49,59.99,59.47,59.85,85339.0,57.7542,58.2396,57.7348,58.1037,85339.0
2022-06-17 10:30:00,59.86,60.03,59.73,59.89,81678.0,58.1134,58.2784,57.9872,58.1425,81678.0
2022-06-17 10:35:00,59.89,60.17,59.66,60.02,30951.0,58.1425,58.4143,57.9192,58.2687,30951.0
2022-06-17 10:40:00,60.02,60.05,59.83,59.86,22441.0,58.2687,58.2978,58.0843,58.1134,22441.0
2022-06-17 10:45:00,59.84,59.84,59.44,59.57,36164.0,58.094,58.094,57.7056,57.8319,36164.0
2022-06-17 10:50:00,59.59,59.91,59.56,59.83,26055.0,57.8513,58.1619,57.8221,58.0843,26055.0
2022-06-17 10:55:00,59.84,60.15,59.84,60.14,34646.0,58.094,58.3949,58.094,58.3852,34646.0
2022-06-17 11:00:00,60.11,60.52,59.86,60.2,82377.0,58.3561,58.7541,58.1134,58.4435,82377.0
2022-06-17 11:05:00,60.24,60.41,60.13,60.35,44256.0,58.4823,58.6473,58.3755,58.5891,44256.0
2022-06-17 11:10:00,60.34,60.5,60.29,60.3,38350.0,58.5794,58.7347,58.5308,58.5406,38350.0
2022-06-17 11:15:00,60.3,60.78,60.29,60.6,123408.0,58.5406,59.0065,58.5308,58.8318,123408.0
2022-06-17 11:20:00,60.63,60.83,60.54,60.62,36399.0,58.8609,59.0551,58.7736,58.8512,36399.0
2022-06-17 11:25:00,60.61,61.05,60.56,60.84,35780.0,58.8415,59.2687,58.793,59.0648,35780.0
2022-06-17 11:30:00,60.84,61.25,60.82,61.05,119660.0,59.0648,59.4628,59.0454,59.2687,119660.0
2022-06-17 11:35:00,61.04,61.06,60.9,60.96,24181.0,59.259,59.2784,59.123,59.1813,24181.0
2022-06-17 11:40:00,60.95,61.05,60.85,60.87,38589.0,59.1716,59.2687,59.0745,59.0939,38589.0
2022-06-17 11:45:00,60.82,60.94,60.8,60.89,29147.0,59.0454,59.1619,59.026,59.1133,29147.0
2022-06-17 11:50:00,60.88,60.98,60.61,60.62,38108.0,59.1036,59.2007,58.8415,58.8512,38108.0
2022-06-17 11:55:00,60.64,60.74,60.55,60.65,27626.0,58.8706,58.9677,58.7833,58.8803,27626.0
2022-06-17 12:00:00,60.65,60.65,60.36,60.53,52826.0,58.8803,58.8803,58.5988,58.7638,52826.0
2022-06-17 12:05:00,60.55,60.71,60.47,60.54,40617.0,58.7833,58.9386,58.7056,58.7736,40617.0
2022-06-17 12:10:00,60.59,60.86,60.53,60.85,34712.0,58.8221,59.0842,58.7638,59.0745,34712.0
2022-06-17 12:15:00,60.85,61.02,60.83,60.91,49143.0,59.0745,59.2395,59.0551,59.1328,49143.0
2022-06-17 12:20:00,60.9,61.21,60.89,61.21,16086.0,59.123,59.424,59.1133,59.424,16086.0
2022-06-17 12:25:00,61.22,61.23,60.96,60.98,33018.0,59.4337,59.4434,59.1813,59.2007,33018.0
2022-06-17 12:30:00,61.0,61.13,60.9,61.05,58556.0,59.2201,59.3463,59.123,59.2687,58556.0
2022-06-17 12:35:00,61.04,61.1,60.96,61.07,44666.0,59.259,59.3172,59.1813,59.2881,44666.0
2022-06-17 12:40:00,61.1,61.2,61.03,61.2,27391.0,59.3172,59.4143,59.2493,59.4143,27391.0
2022-06-17 12:45:00,61.21,61.22,61.05,61.18,18733.0,59.424,59.4337,59.2687,59.3949,18733.0
2022-06-17 12:50:00,61.2,61.21,60.86,61.0,25687.0,59.4143,59.424,59.0842,59.2201,25687.0
2022-06-17 12:55:00,61.02,61.11,60.96,60.96,27877.0,59.2395,59.3269,59.1813,59.1813,27877.0
2022-06-17 13:00:00,60.95,61.07,60.9,61.07,14975.0,59.1716,59.2881,59.123,59.2881,14975.0
2022-06-17 13:05:00,61.05,61.45,61.03,61.44,33371.0,59.2687,59.657,59.2493,59.6473,33371.0
2022-06-17 13:10:00,61.44,61.66,61.4,61.52,19688.0,59.6473,59.8609,59.6085,59.725,19688.0
2022-06-17 13:15:00,61.5,61.5,61.25,61.34,16137.0,59.7055,59.7055,59.4628,59.5502,16137.0
2022-06-17 13:20:00,61.34,61.34,61.19,61.33,13970.0,59.5502,59.5502,59.4046,59.5405,13970.0
2022-06-17 13:25:00,61.33,61.33,61.16,61.21,34210.0,59.5405,59.5405,59.3755,59.424,34210.0
2022-06-17 13:30:00,61.23,61.27,61.11,61.24,17638.0,59.4434,59.4823,59.3269,59.4531,17638.0
2022-06-17 13:35:00,61.25,61.34,61.16,61.25,18047.0,59.4628,59.5502,59.3755,59.4628,18047.0
2022-06-17 13:40:00,61.25,61.45,61.21,61.4,26328.0,59.4628,59.657,59.424,59.6085,26328.0
2022-06-17 13:45:00,61.38,61.38,60.95,61.02,26548.0,59.589,59.589,59.1716,59.2395,26548.0
2022-06-17 13:50:00,61.02,61.19,61.01,61.08,21951.0,59.2395,59.4046,59.2298,59.2978,21951.0
2022-06-17 13:55:00,61.09,61.23,61.02,61.06,28797.0,59.3075,59.4434,59.2395,59.2784,28797.0
2022-06-17 14:00:00,61.09,61.2,61.05,61.1,31878.0,59.3075,59.4143,59.2687,59.3172,31878.0
2022-06-17 14:05:00,61.1,61.17,61.0,61.12,28102.0,59.3172,59.3852,59.2201,59.3366,28102.0
2022-06-17 14:10:00,61.12,61.2,61.04,61.2,27184.0,59.3366,59.4143,59.259,59.4143,27184.0
2022-06-17 14:15:00,61.21,61.27,61.03,61.1,23842.0,59.424,59.4823,59.2493,59.3172,23842.0
2022-06-17 14:20:00,61.12,61.17,61.03,61.07,25361.0,59.3366,59.3852,59.2493,59.2881,25361.0
2022-06-17 14:25:00,61.08,61.18,61.02,61.02,31846.0,59.2978,59.3949,59.2395,59.2395,31846.0
2022-06-17 14:30:00,61.01,61.01,60.85,60.98,40109.0,59.2298,59.2298,59.0745,59.2007,40109.0
2022-06-17 14:35:00,60.98,61.06,60.94,61.05,24465.0,59.2007,59.2784,59.1619,59.2687,24465.0
2022-06-17 14:40:00,61.08,61.33,61.01,61.04,37946.0,59.2978,59.5405,59.2298,59.259,37946.0
2022-06-17 14:45:00,61.02,61.08,60.95,60.95,23967.0,59.2395,59.2978,59.1716,59.1716,23967.0
2022-06-17 14:50:00,60.93,60.99,60.77,60.85,43090.0,59.1522,59.2104,58.9968,59.0745,43090.0
2022-06-17 14:55:00,60.85,60.95,60.68,60.78,34207.0,59.0745,59.1716,58.9095,59.0065,34207.0
2022-06-17 15:00:00,60.78,60.85,60.66,60.68,47234.0,59.0065,59.0745,58.8901,58.9095,47234.0
2022-06-17 15:05:00,60.7,60.71,60.54,60.55,36852.0,58.9289,58.9386,58.7736,58.7833,36852.0
2022-06-17 15:10:00,60.57,60.58,60.43,60.5,29394.0,58.8027,58.8124,58.6668,58.7347,29394.0
2022-06-17 15:15:00,60.48,60.49,60.26,60.4,75164.0,58.7153,58.725,58.5017,58.6376,75164.0
2022-06-17 15:20:00,60.4,60.73,60.4,60.61,39382.0,58.6376,58.958,58.6376,58.8415,39382.0
2022-06-17 15:25:00,60.62,60.8,60.62,60.67,41683.0,58.8512,59.026,58.8512,58.8998,41683.0
2022-06-17 15:30:00,60.68,60.71,60.5,60.6,71884.0,58.9095,58.9386,58.7347,58.8318,71884.0
2022-06-17 15:35:00,60.6,60.79,60.58,60.7,52534.0,58.8318,59.0163,58.8124,58.9289,52534.0
2022-06-17 15:40:00,60.69,60.72,60.53,60.53,70675.0,58.9192,58.9483,58.7638,58.7638,70675.0
2022-06-17 15:45:00,60.52,60.59,60.48,60.54,90564.0,58.7541,58.8221,58.7153,58.7736,90564.0
2022-06-17 15:50:00,60.53,60.6,60.31,60.57,227206.0,58.7638,58.8318,58.5503,58.8027,227206.0
2022-06-17 15:55:00,60.55,60.69,60.5,60.51,357836.0,58.7833,58.9192,58.7347,58.7444,357836.0
2022-06-21 09:30:00,61.61,62.09,61.26,61.35,91324.0,59.8123,60.2783,59.4725,59.5599,91324.0
2022-06-21 09:35:00,61.47,61.47,60.0,60.01,38166.0,59.6764,59.6764,58.2493,58.259,38166.0
2022-06-21 09:40:00,60.01,60.87,60.01,60.79,75495.0,58.259,59.0939,58.259,59.0163,75495.0
2022-06-21 09:45:00,60.74,60.74,60.47,60.61,16567.0,58.9677,58.9677,58.7056,58.8415,16567.0
2022-06-21 09:50:00,60.59,61.21,60.45,61.21,27760.0,58.8221,59.424,58.6862,59.424,27760.0
2022-06-21 09:55:00,61.2,61.67,61.19,61.6,38427.0,59.4143,59.8706,59.4046,59.8026,38427.0
2022-06-21 10:00:00,61.58,62.19,61.58,62.04,39659.0,59.7832,60.3754,59.7832,60.2298,39659.0
2022-06-21 10:05:00,62.07,62.19,61.95,62.17,17955.0,60.2589,60.3754,60.1424,60.356,17955.0
2022-06-21 10:10:00,62.18,62.56,62.1,62.52,27766.0,60.3657,60.7346,60.288,60.6958,27766.0
2022-06-21 10:15:00,62.53,63.09,62.49,62.78,32060.0,60.7055,61.2491,60.6667,60.9482,32060.0
2022-06-21 10:20:00,62.74,62.94,62.62,62.82,31438.0,60.9094,61.1035,60.7929,60.987,31438.0
2022-06-21 10:25:00,62.79,62.82,62.4,62.43,63518.0,60.9579,60.987,60.5793,60.6084,63518.0
2022-06-21 10:30:00,62.44,62.5,62.21,62.25,46493.0,60.6181,60.6764,60.3948,60.4337,46493.0
2022-06-21 10:35:00,62.2,62.33,62.05,62.33,41714.0,60.3851,60.5113,60.2395,60.5113,41714.0
2022-06-21 10:40:00,62.35,62.44,62.29,62.37,23896.0,60.5307,60.6181,60.4725,60.5502,23896.0
2022-06-21 10:45:00,62.32,62.35,62.18,62.3,11643.0,60.5016,60.5307,60.3657,60.4822,11643.0
2022-06-21 10:50:00,62.31,62.37,62.23,62.37,13680.0,60.4919,60.5502,60.4142,60.5502,13680.0
2022-06-21 10:55:00,62.38,62.42,62.26,62.34,16656.0,60.5599,60.5987,60.4434,60.521,16656.0
2022-06-21 11:00:00,62.32,62.32,62.07,62.12,20606.0,60.5016,60.5016,60.2589,60.3075,20606.0
2022-06-21 11:05:00,62.1,62.17,61.74,61.8,27044.0,60.288,60.356,59.9385,59.9968,27044.0
2022-06-21 11:10:00,61.83,62.11,61.81,61.88,26262.0,60.0259,60.2977,60.0065,60.0745,26262.0
2022-06-21 11:15:00,61.86,61.94,61.54,61.74,30665.0,60.055,60.1327,59.7444,59.9385,30665.0
2022-06-21 11:20:00,61.75,61.82,61.54,61.57,38004.0,59.9482,60.0162,59.7444,59.7735,38004.0
2022-06-21 11:25:00,61.6,61.75,61.55,61.63,44466.0,59.8026,59.9482,59.7541,59.8317,44466.0
2022-06-21 11:30:00,61.61,61.89,61.55,61.86,13021.0,59.8123,60.0842,59.7541,60.055,13021.0
2022-06-21 11:35:00,61.86,61.92,61.63,61.65,20619.0,60.055,60.1133,59.8317,59.8512,20619.0
2022-06-21 11:40:00,61.62,61.78,61.59,61.72,21664.0,59.822,59.9774,59.7929,59.9191,21664.0
2022-06-21 11:45:00,61.73,61.73,61.56,61.62,19968.0,59.9288,59.9288,59.7638,59.822,19968.0
2022-06-21 11:50:00,61.63,61.72,61.36,61.42,31405.0,59.8317,59.9191,59.5696,59.6279,31405.0
2022-06-21 11:55:00,61.41,61.49,61.3,61.3,18592.0,59.6182,59.6958,59.5114,59.5114,18592.0
2022-06-21 12:00:00,61.32,61.46,61.26,61.31,16949.0,59.5308,59.6667,59.4725,59.5211,16949.0
2022-06-21 12:05:00,61.3,61.44,61.3,61.32,11414.0,59.5114,59.6473,59.5114,59.5308,11414.0
2022-06-21 12:10:00,61.34,61.43,61.3,61.4,19861.0,59.5502,59.6376,59.5114,59.6085,19861.0
2022-06-21 12:15:00,61.39,61.39,61.23,61.27,13980.0,59.5988,59.5988,59.4434,59.4823,13980.0
2022-06-21 12:20:00,61.24,61.27,61.18,61.24,16191.0,59.4531,59.4823,59.3949,59.4531,16191.0
2022-06-21 12:25:00,61.23,61.4,61.22,61.38,15227.0,59.4434,59.6085,59.4337,59.589,15227.0
2022-06-21 12:30:00,61.39,61.56,61.37,61.47,47086.0,59.5988,59.7638,59.5793,59.6764,47086.0
2022-06-21 12:35:00,61.47,61.57,61.43,61.56,25473.0,59.6764,59.7735,59.6376,59.7638,25473.0
2022-06-21 12:40:00,61.56,61.67,61.55,61.62,17058.0,59.7638,59.8706,59.7541,59.822,17058.0
2022-06-21 12:45:00,61.6,61.6,61.53,61.58,11237.0,59.8026,59.8026,59.7347,59.7832,11237.0
2022-06-21 12:50:00,61.61,61.77,61.5,61.71,24589.0,59.8123,59.9677,59.7055,59.9094,24589.0
2022-06-21 12:55:00,61.73,61.81,61.72,61.8,14603.0,59.9288,60.0065,59.9191,59.9968,14603.0
2022-06-21 13:00:00,61.84,61.93,61.82,61.82,7007.0,60.0356,60.123,60.0162,60.0162,7007.0
2022-06-21 13:05:00,61.82,61.82,61.61,61.62,8882.0,60.0162,60.0162,59.8123,59.822,8882.0
2022-06-21 13:10:00,61.65,61.7,61.58,61.7,33250.0,59.8512,59.8997,59.7832,59.8997,33250.0
2022-06-21 13:15:00,61.72,61.84,61.59,61.61,13044.0,59.9191,60.0356,59.7929,59.8123,13044.0
2022-06-21 13:20:00,61.64,61.65,61.53,61.55,7033.0,59.8415,59.8512,59.7347,59.7541,7033.0
2022-06-21 13:25:00,61.57,61.57,61.49,61.53,5976.0,59.7735,59.7735,59.6958,59.7347,5976.0
2022-06-21 13:30:00,61.55,61.71,61.55,61.7,14611.0,59.7541,59.9094,59.7541,59.8997,14611.0
2022-06-21 13:35:00,61.71,61.72,61.51,61.51,7479.0,59.9094,59.9191,59.7152,59.7152,7479.0
2022-06-21 13:40:00,61.51,61.6,61.43,61.59,8835.0,59.7152,59.8026,59.6376,59.7929,8835.0
2022-06-21 13:45:00,61.63,61.63,61.52,61.55,6257.0,59.8317,59.8317,59.725,59.7541,6257.0
2022-06-21 13:50:00,61.55,61.58,61.45,61.46,7698.0,59.7541,59.7832,59.657,59.6667,7698.0
2022-06-21 13:55:00,61.45,61.52,61.4,61.47,14247.0,59.657,59.725,59.6085,59.6764,14247.0
2022-06-21 14:00:00,61.43,61.47,61.13,61.13,19257.0,59.6376,59.6764,59.3463,59.3463,19257.0
2022-06-21 14:05:00,61.16,61.29,61.15,61.26,14512.0,59.3755,59.5017,59.3658,59.4725,14512.0
2022-06-21 14:10:00,61.29,61.4,61.26,61.27,5394.0,59.5017,59.6085,59.4725,59.4823,5394.0
2022-06-21 14:15:00,61.27,61.33,61.16,61.2,11488.0,59.4823,59.5405,59.3755,59.4143,11488.0
2022-06-21 14:20:00,61.21,61.32,61.15,61.18,7365.0,59.424,59.5308,59.3658,59.3949,7365.0
2022-06-21 14:25:00,61.18,61.21,61.13,61.16,9973.0,59.3949,59.424,59.3463,59.3755,9973.0
2022-06-21 14:30:00,61.19,61.3,61.19,61.29,11490.0,59.4046,59.5114,59.4046,59.5017,11490.0
2022-06-21 14:35:00,61.29,61.34,61.21,61.29,15534.0,59.5017,59.5502,59.424,59.5017,15534.0
2022-06-21 14:40:00,61.28,61.38,61.27,61.27,15863.0,59.492,59.589,59.4823,59.4823,15863.0
2022-06-21 14:45:00,61.27,61.32,61.23,61.25,10056.0,59.4823,59.5308,59.4434,59.4628,10056.0
2022-06-21 14:50:00,61.26,61.46,61.26,61.45,9175.0,59.4725,59.6667,59.4725,59.657,9175.0
2022-06-21 14:55:00,61.46,61.47,61.36,61.4,8372.0,59.6667,59.6764,59.5696,59.6085,8372.0
2022-06-21 15:00:00,61.38,61.55,61.37,61.45,14451.0,59.589,59.7541,59.5793,59.657,14451.0
2022-06-21 15:05:00,61.48,61.48,61.37,61.4,17866.0,59.6861,59.6861,59.5793,59.6085,17866.0
2022-06-21 15:10:00,61.4,61.4,61.29,61.35,24909.0,59.6085,59.6085,59.5017,59.5599,24909.0
2022-06-21 15:15:00,61.36,61.41,61.19,61.19,29513.0,59.5696,59.6182,59.4046,59.4046,29513.0
2022-06-21 15:20:00,61.21,61.4,61.2,61.38,15878.0,59.424,59.6085,59.4143,59.589,15878.0
2022-06-21 15:25:00,61.37,61.38,61.28,61.38,22743.0,59.5793,59.589,59.492,59.589,22743.0
2022-06-21 15:30:00,61.38,61.54,61.29,61.53,28646.0,59.589,59.7444,59.5017,59.7347,28646.0
2022-06-21 15:35:00,61.55,61.56,61.39,61.43,24677.0,59.7541,59.7638,59.5988,59.6376,24677.0
2022-06-21 15:40:00,61.43,61.45,61.35,61.42,32161.0,59.6376,59.657,59.5599,59.6279,32161.0
2022-06-21 15:45:00,61.43,61.45,61.38,61.43,58311.0,59.6376,59.657,59.589,59.6376,58311.0
2022-06-21 15:50:00,61.43,61.5,61.33,61.38,90884.0,59.6376,59.7055,59.5405,59.589,90884.0
2022-06-21 15:55:00,61.39,61.39,61.21,61.29,117029.0,59.5988,59.5988,59.424,59.5017,117029.0
2022-06-22 09:30:00,60.66,62.2,60.24,61.76,125310.0,58.8901,60.3851,58.4823,59.958,125310.0
2022-06-22 09:35:00,61.95,61.99,61.39,61.47,53532.0,60.1424,60.1812,59.5988,59.6764,53532.0
2022-06-22 09:40:00,61.54,61.86,61.51,61.76,29242.0,59.7444,60.055,59.7152,59.958,29242.0
2022-06-22 09:45:00,61.75,62.21,61.62,62.15,31707.0,59.9482,60.3948,59.822,60.3366,31707.0
2022-06-22 09:50:00,62.13,62.39,61.78,62.33,53585.0,60.3172,60.5696,59.9774,60.5113,53585.0
2022-06-22 09:55:00,62.33,62.44,62.1,62.12,20290.0,60.5113,60.6181,60.288,60.3075,20290.0
2022-06-22 10:00:00,62.12,62.28,62.02,62.12,17207.0,60.3075,60.4628,60.2104,60.3075,17207.0
2022-06-22 10:05:00,62.15,62.61,62.11,62.55,62582.0,60.3366,60.7832,60.2977,60.7249,62582.0
2022-06-22 10:10:00,62.57,63.2,62.5,63.15,73173.0,60.7443,61.3559,60.6764,61.3074,73173.0
2022-06-22 10:15:00,63.2,63.36,63.08,63.12,96240.0,61.3559,61.5113,61.2394,61.2783,96240.0
2022-06-22 10:20:00,63.11,64.01,63.11,63.86,131429.0,61.2686,62.1423,61.2686,61.9967,131429.0
2022-06-22 10:25:00,63.83,63.92,63.68,63.89,124037.0,61.9676,62.0549,61.8219,62.0258,124037.0
2022-06-22 10:30:00,63.89,63.93,63.63,63.63,42452.0,62.0258,62.0646,61.7734,61.7734,42452.0
2022-06-22 10:35:00,63.67,63.85,63.67,63.74,61968.0,61.8122,61.987,61.8122,61.8802,61968.0
2022-06-22 10:40:00,63.75,63.86,63.57,63.73,28574.0,61.8899,61.9967,61.7151,61.8705,28574.0
2022-06-22 10:45:00,63.74,63.81,63.31,63.32,47958.0,61.8802,61.9481,61.4627,61.4724,47958.0
2022-06-22 10:50:00,63.31,63.43,63.21,63.33,28487.0,61.4627,61.5792,61.3656,61.4821,28487.0
2022-06-22 10:55:00,63.29,63.29,63.1,63.2,27947.0,61.4433,61.4433,61.2589,61.3559,27947.0
2022-06-22 11:00:00,63.17,63.21,62.99,63.21,46701.0,61.3268,61.3656,61.1521,61.3656,46701.0
2022-06-22 11:05:00,63.21,63.48,63.18,63.32,56430.0,61.3656,61.6278,61.3365,61.4724,56430.0
2022-06-22 11:10:00,63.3,63.42,63.28,63.35,28457.0,61.453,61.5695,61.4336,61.5016,28457.0
2022-06-22 11:15:00,63.32,63.45,63.3,63.43,32098.0,61.4724,61.5986,61.453,61.5792,32098.0
2022-06-22 11:20:00,63.4,63.5,63.26,63.38,40677.0,61.5501,61.6472,61.4142,61.5307,40677.0
2022-06-22 11:25:00,63.38,63.6,63.36,63.49,19481.0,61.5307,61.7443,61.5113,61.6375,19481.0
2022-06-22 11:30:00,63.51,63.87,63.5,63.61,66518.0,61.6569,62.0064,61.6472,61.754,66518.0
2022-06-22 11:35:00,63.64,63.78,63.52,63.75,45347.0,61.7831,61.919,61.6666,61.8899,45347.0
2022-06-22 11:40:00,63.76,63.79,63.45,63.46,89524.0,61.8996,61.9287,61.5986,61.6084,89524.0
2022-06-22 11:45:00,63.45,63.45,63.14,63.29,17286.0,61.5986,61.5986,61.2977,61.4433,17286.0
2022-06-22 11:50:00,63.27,63.29,62.95,62.98,27653.0,61.4239,61.4433,61.1132,61.1424,27653.0
2022-06-22 11:55:00,63.0,63.03,62.87,62.94,27259.0,61.1618,61.1909,61.0356,61.1035,27259.0
2022-06-22 12:00:00,62.89,63.23,62.89,63.09,23783.0,61.055,61.3851,61.055,61.2491,23783.0
2022-06-22 12:05:00,63.07,63.08,62.91,63.01,12996.0,61.2297,61.2394,61.0744,61.1715,12996.0
2022-06-22 12:10:00,63.0,63.18,62.99,63.08,9703.0,61.1618,61.3365,61.1521,61.2394,9703.0
2022-06-22 12:15:00,63.07,63.48,63.07,63.46,25194.0,61.2297,61.6278,61.2297,61.6084,25194.0
2022-06-22 12:20:00,63.44,63.47,63.36,63.36,10336.0,61.5889,61.6181,61.5113,61.5113,10336.0
2022-06-22 12:25:00,63.34,63.39,63.16,63.25,62921.0,61.4919,61.5404,61.3171,61.4045,62921.0
2022-06-22 12:30:00,63.24,63.6,63.23,63.56,59017.0,61.3948,61.7443,61.3851,61.7054,59017.0
2022-06-22 12:35:00,63.55,63.71,63.53,63.63,103962.0,61.6957,61.8511,61.6763,61.7734,103962.0
2022-06-22 12:40:00,63.64,63.88,63.58,63.84,180486.0,61.7831,62.0161,61.7249,61.9773,180486.0
2022-06-22 12:45:00,63.85,64.03,63.82,63.96,154202.0,61.987,62.1617,61.9578,62.0938,154202.0
2022-06-22 12:50:00,63.94,64.06,63.69,64.03,65132.0,62.0743,62.1908,61.8316,62.1617,65132.0
2022-06-22 12:55:00,64.02,64.09,63.93,64.01,21750.0,62.152,62.22,62.0646,62.1423,21750.0
2022-06-22 13:00:00,64.04,64.05,63.92,64.02,33428.0,62.1714,62.1811,62.0549,62.152,33428.0
2022-06-22 13:05:00,64.01,64.12,64.0,64.06,12375.0,62.1423,62.2491,62.1326,62.1908,12375.0
2022-06-22 13:10:00,64.04,64.07,63.84,63.94,22571.0,62.1714,62.2006,61.9773,62.0743,22571.0
2022-06-22 13:15:00,63.94,64.08,63.91,64.05,28026.0,62.0743,62.2103,62.0452,62.1811,28026.0
2022-06-22 13:20:00,64.05,64.07,64.01,64.06,9469.0,62.1811,62.2006,62.1423,62.1908,9469.0
2022-06-22 13:25:00,64.06,64.14,63.97,64.06,8655.0,62.1908,62.2685,62.1035,62.1908,8655.0
2022-06-22 13:30:00,64.06,64.06,63.94,63.95,12658.0,62.1908,62.1908,62.0743,62.0841,12658.0
2022-06-22 13:35:00,63.93,64.0,63.8,63.99,27947.0,62.0646,62.1326,61.9384,62.1229,27947.0
2022-06-22 13:40:00,63.97,64.01,63.94,64.0,35349.0,62.1035,62.1423,62.0743,62.1326,35349.0
2022-06-22 13:45:00,63.98,64.14,63.97,64.12,16730.0,62.1132,62.2685,62.1035,62.2491,16730.0
2022-06-22 13:50:00,64.11,64.12,63.97,63.98,18760.0,62.2394,62.2491,62.1035,62.1132,18760.0
2022-06-22 13:55:00,63.98,64.12,63.97,64.07,24682.0,62.1132,62.2491,62.1035,62.2006,24682.0
2022-06-22 14:00:00,64.09,64.13,64.03,64.08,9291.0,62.22,62.2588,62.1617,62.2103,9291.0
2022-06-22 14:05:00,64.09,64.33,64.08,64.31,32411.0,62.22,62.453,62.2103,62.4336,32411.0
2022-06-22 14:10:00,64.29,64.46,64.18,64.39,16733.0,62.4141,62.5792,62.3073,62.5112,16733.0
2022-06-22 14:15:00,64.4,64.4,64.27,64.32,14891.0,62.5209,62.5209,62.3947,62.4433,14891.0
2022-06-22 14:20:00,64.34,64.42,64.19,64.4,29962.0,62.4627,62.5403,62.3171,62.5209,29962.0
2022-06-22 14:25:00,64.38,64.38,64.29,64.34,47940.0,62.5015,62.5015,62.4141,62.4627,47940.0
2022-06-22 14:30:00,64.34,64.44,64.31,64.44,33323.0,62.4627,62.5598,62.4336,62.5598,33323.0
2022-06-22 14:35:00,64.43,64.5,64.4,64.43,33489.0,62.55,62.618,62.5209,62.55,33489.0
2022-06-22 14:40:00,64.44,64.47,64.38,64.39,22902.0,62.5598,62.5889,62.5015,62.5112,22902.0
2022-06-22 14:45:00,64.37,64.55,64.37,64.44,26079.0,62.4918,62.6665,62.4918,62.5598,26079.0
2022-06-22 14:50:00,64.43,64.69,64.43,64.66,49598.0,62.55,62.8025,62.55,62.7733,49598.0
2022-06-22 14:55:00,64.68,64.87,64.68,64.81,38225.0,62.7928,62.9772,62.7928,62.919,38225.0
2022-06-22 15:00:00,64.8,64.8,64.51,64.73,38389.0,62.9093,62.9093,62.6277,62.8413,38389.0
2022-06-22 15:05:00,64.76,64.79,64.64,64.73,37677.0,62.8704,62.8995,62.7539,62.8413,37677.0
2022-06-22 15:10:00,64.71,64.81,64.57,64.81,60363.0,62.8219,62.919,62.686,62.919,60363.0
2022-06-22 15:15:00,64.81,64.86,64.7,64.77,124648.0,62.919,62.9675,62.8122,62.8801,124648.0
2022-06-22 15:20:00,64.77,64.99,64.77,64.97,187020.0,62.8801,63.0937,62.8801,63.0743,187020.0
2022-06-22 15:25:00,64.98,65.02,64.57,64.58,271144.0,63.084,63.1228,62.686,62.6957,271144.0
2022-06-22 15:30:00,64.59,64.59,64.3,64.31,90701.0,62.7054,62.7054,62.4238,62.4336,90701.0
2022-06-22 15:35:00,64.28,64.35,64.01,64.18,42387.0,62.4044,62.4724,62.1423,62.3073,42387.0
2022-06-22 15:40:00,64.17,64.17,64.01,64.05,51320.0,62.2976,62.2976,62.1423,62.1811,51320.0
2022-06-22 15:45:00,64.03,64.05,63.77,63.81,80731.0,62.1617,62.1811,61.9093,61.9481,80731.0
2022-06-22 15:50:00,63.81,64.37,63.73,64.36,193517.0,61.9481,62.4918,61.8705,62.4821,193517.0
2022-06-22 15:55:00,64.36,64.4,64.05,64.06,435241.0,62.4821,62.5209,62.1811,62.1908,435241.0
2022-06-23 09:30:00,65.25,66.59,65.0,66.22,141821.0,63.3461,64.647,63.1034,64.2878,141821.0
2022-06-23 09:35:00,66.2,66.33,65.99,66.18,122982.0,64.2684,64.3946,64.0645,64.249,122982.0
2022-06-23 09:40:00,66.19,66.19,65.82,66.08,76688.0,64.2587,64.2587,63.8995,64.1519,76688.0
2022-06-23 09:45:00,66.08,66.15,65.68,65.93,88443.0,64.1519,64.2199,63.7636,64.0063,88443.0
2022-06-23 09:50:00,65.79,66.19,65.68,65.94,41529.0,63.8704,64.2587,63.7636,64.016,41529.0
2022-06-23 09:55:00,65.91,66.72,65.89,66.59,55877.0,63.9869,64.7732,63.9674,64.647,55877.0
2022-06-23 10:00:00,66.55,67.22,66.49,67.16,71704.0,64.6082,65.2586,64.5499,65.2004,71704.0
2022-06-23 10:05:00,67.16,67.28,66.44,66.62,107048.0,65.2004,65.3169,64.5014,64.6761,107048.0
2022-06-23 10:10:00,66.64,66.7,66.3,66.45,34861.0,64.6956,64.7538,64.3655,64.5111,34861.0
2022-06-23 10:15:00,66.44,66.63,66.35,66.63,30777.0,64.5014,64.6859,64.414,64.6859,30777.0
2022-06-23 10:20:00,66.61,67.07,66.6,67.01,36788.0,64.6664,65.113,64.6567,65.0548,36788.0
2022-06-23 10:25:00,66.97,67.08,66.63,66.92,52027.0,65.0159,65.1227,64.6859,64.9674,52027.0
2022-06-23 10:30:00,66.92,67.11,66.79,66.83,74260.0,64.9674,65.1519,64.8412,64.88,74260.0
2022-06-23 10:35:00,66.82,67.14,66.79,67.1,60063.0,64.8703,65.181,64.8412,65.1421,60063.0
2022-06-23 10:40:00,67.12,67.3,67.06,67.11,99618.0,65.1616,65.3363,65.1033,65.1519,99618.0
2022-06-23 10:45:00,67.09,67.47,67.07,67.47,56130.0,65.1324,65.5013,65.113,65.5013,56130.0
2022-06-23 10:50:00,67.46,67.47,67.19,67.28,95519.0,65.4916,65.5013,65.2295,65.3169,95519.0
2022-06-23 10:55:00,67.27,67.44,67.21,67.29,91337.0,65.3072,65.4722,65.2489,65.3266,91337.0
2022-06-23 11:00:00,67.26,67.26,66.95,66.96,53931.0,65.2975,65.2975,64.9965,65.0062,53931.0
2022-06-23 11:05:00,66.94,67.12,66.75,67.09,65869.0,64.9868,65.1616,64.8024,65.1324,65869.0
2022-06-23 11:10:00,67.06,67.37,66.92,67.27,45492.0,65.1033,65.4043,64.9674,65.3072,45492.0
2022-06-23 11:15:00,67.27,67.38,67.13,67.34,74131.0,65.3072,65.414,65.1713,65.3751,74131.0
2022-06-23 11:20:00,67.37,67.37,66.81,66.98,33149.0,65.4043,65.4043,64.8606,65.0256,33149.0
2022-06-23 11:25:00,66.99,67.04,66.87,66.97,55127.0,65.0354,65.0839,64.9189,65.0159,55127.0
2022-06-23 11:30:00,66.97,67.06,66.81,67.0,89833.0,65.0159,65.1033,64.8606,65.0451,89833.0
2022-06-23 11:35:00,66.97,67.06,66.9,66.98,44370.0,65.0159,65.1033,64.948,65.0256,44370.0
2022-06-23 11:40:00,66.97,67.17,66.94,67.13,17787.0,65.0159,65.2101,64.9868,65.1713,17787.0
2022-06-23 11:45:00,67.12,67.17,67.07,67.12,18904.0,65.1616,65.2101,65.113,65.1616,18904.0
2022-06-23 11:50:00,67.13,67.32,67.12,67.2,20837.0,65.1713,65.3557,65.1616,65.2392,20837.0
2022-06-23 11:55:00,67.17,67.19,67.02,67.05,23931.0,65.2101,65.2295,65.0645,65.0936,23931.0
2022-06-23 12:00:00,67.05,67.07,66.85,66.91,81692.0,65.0936,65.113,64.8994,64.9577,81692.0
2022-06-23 12:05:00,66.92,67.08,66.84,66.96,96534.0,64.9674,65.1227,64.8897,65.0062,96534.0
2022-06-23 12:10:00,66.96,67.12,66.92,67.11,131801.0,65.0062,65.1616,64.9674,65.1519,131801.0
2022-06-23 12:15:00,67.09,67.4,67.03,67.36,86264.0,65.1324,65.4334,65.0742,65.3946,86264.0
2022-06-23 12:20:00,67.34,67.51,67.31,67.48,35785.0,65.3751,65.5402,65.346,65.5111,35785.0
2022-06-23 12:25:00,67.45,67.51,67.37,67.37,21236.0,65.4819,65.5402,65.4043,65.4043,21236.0
2022-06-23 12:30:00,67.37,67.46,67.3,67.39,33061.0,65.4043,65.4916,65.3363,65.4237,33061.0
2022-06-23 12:35:00,67.42,67.46,67.35,67.42,34751.0,65.4528,65.4916,65.3848,65.4528,34751.0
2022-06-23 12:40:00,67.42,67.48,67.35,67.41,45940.0,65.4528,65.5111,65.3848,65.4431,45940.0
2022-06-23 12:45:00,67.42,67.43,67.15,67.31,47722.0,65.4528,65.4625,65.1907,65.346,47722.0
2022-06-23 12:50:00,67.26,67.3,67.09,67.09,33858.0,65.2975,65.3363,65.1324,65.1324,33858.0
2022-06-23 12:55:00,67.1,67.1,66.87,66.95,17829.0,65.1421,65.1421,64.9189,64.9965,17829.0
2022-06-23 13:00:00,66.95,66.97,66.69,66.92,65536.0,64.9965,65.0159,64.7441,64.9674,65536.0
2022-06-23 13:05:00,66.9,67.11,66.9,67.02,21468.0,64.948,65.1519,64.948,65.0645,21468.0
2022-06-23 13:10:00,67.02,67.13,66.94,66.97,16966.0,65.0645,65.1713,64.9868,65.0159,16966.0
2022-06-23 13:15:00,66.98,67.07,66.95,67.02,13367.0,65.0256,65.113,64.9965,65.0645,13367.0
2022-06-23 13:20:00,67.0,67.05,66.86,66.93,20189.0,65.0451,65.0936,64.9091,64.9771,20189.0
2022-06-23 13:25:00,66.96,67.06,66.8,66.85,51009.0,65.0062,65.1033,64.8509,64.8994,51009.0
2022-06-23 13:30:00,66.86,66.98,66.84,66.95,83410.0,64.9091,65.0256,64.8897,64.9965,83410.0
2022-06-23 13:35:00,66.94,66.98,66.77,66.78,101257.0,64.9868,65.0256,64.8218,64.8315,101257.0
2022-06-23 13:40:00,66.78,66.81,66.44,66.55,44335.0,64.8315,64.8606,64.5014,64.6082,44335.0
2022-06-23 13:45:00,66.5,66.57,66.3,66.36,14000.0,64.5597,64.6276,64.3655,64.4237,14000.0
2022-06-23 13:50:00,66.36,66.53,66.34,66.34,15436.0,64.4237,64.5888,64.4043,64.4043,15436.0
2022-06-23 13:55:00,66.37,66.43,66.2,66.22,13881.0,64.4334,64.4917,64.2684,64.2878,13881.0
2022-06-23 14:00:00,66.21,66.32,66.1,66.16,16438.0,64.2781,64.3849,64.1713,64.2296,16438.0
2022-06-23 14:05:00,66.16,66.42,66.06,66.42,21250.0,64.2296,64.482,64.1325,64.482,21250.0
2022-06-23 14:10:00,66.42,66.51,66.32,66.42,14092.0,64.482,64.5694,64.3849,64.482,14092.0
2022-06-23 14:15:00,66.44,66.44,66.3,66.39,14722.0,64.5014,64.5014,64.3655,64.4529,14722.0
2022-06-23 14:20:00,66.38,66.52,66.29,66.51,13211.0,64.4432,64.5791,64.3558,64.5694,13211.0
2022-06-23 14:25:00,66.51,66.54,66.46,66.52,32947.0,64.5694,64.5985,64.5208,64.5791,32947.0
2022-06-23 14:30:00,66.51,66.56,66.39,66.5,37421.0,64.5694,64.6179,64.4529,64.5597,37421.0
2022-06-23 14:35:00,66.5,66.67,66.49,66.6,18220.0,64.5597,64.7247,64.5499,64.6567,18220.0
2022-06-23 14:40:00,66.59,66.72,66.54,66.71,13680.0,64.647,64.7732,64.5985,64.7635,13680.0
2022-06-23 14:45:00,66.7,66.74,66.65,66.74,15491.0,64.7538,64.7926,64.7053,64.7926,15491.0
2022-06-23 14:50:00,66.74,66.89,66.71,66.88,19070.0,64.7926,64.9383,64.7635,64.9286,19070.0
2022-06-23 14:55:00,66.86,67.0,66.79,66.95,31165.0,64.9091,65.0451,64.8412,64.9965,31165.0
2022-06-23 15:00:00,66.95,66.98,66.87,66.96,22972.0,64.9965,65.0256,64.9189,65.0062,22972.0
2022-06-23 15:05:00,66.96,67.04,66.9,66.94,24816.0,65.0062,65.0839,64.948,64.9868,24816.0
2022-06-23 15:10:00,66.95,67.04,66.84,66.98,18564.0,64.9965,65.0839,64.8897,65.0256,18564.0
2022-06-23 15:15:00,66.98,67.11,66.93,67.11,22177.0,65.0256,65.1519,64.9771,65.1519,22177.0
2022-06-23 15:20:00,67.1,67.11,66.99,67.05,45884.0,65.1421,65.1519,65.0354,65.0936,45884.0
2022-06-23 15:25:00,67.06,67.24,67.05,67.2,29330.0,65.1033,65.2781,65.0936,65.2392,29330.0
2022-06-23 15:30:00,67.2,67.42,67.19,67.42,45859.0,65.2392,65.4528,65.2295,65.4528,45859.0
2022-06-23 15:35:00,67.43,67.48,67.27,67.3,54692.0,65.4625,65.5111,65.3072,65.3363,54692.0
2022-06-23 15:40:00,67.29,67.38,67.25,67.31,47848.0,65.3266,65.414,65.2878,65.346,47848.0
2022-06-23 15:45:00,67.31,67.49,67.3,67.49,56145.0,65.346,65.5208,65.3363,65.5208,56145.0
2022-06-23 15:50:00,67.5,67.61,67.23,67.3,94590.0,65.5305,65.6373,65.2684,65.3363,94590.0
2022-06-23 15:55:00,67.32,67.48,67.25,67.42,185418.0,65.3557,65.5111,65.2878,65.4528,185418.0
2022-06-24 09:30:00,68.0,68.56,67.42,68.29,106228.0,66.0159,66.5595,65.4528,66.2974,106228.0
2022-06-24 09:35:00,68.29,68.29,67.56,67.59,60590.0,66.2974,66.2974,65.5887,65.6178,60590.0
2022-06-24 09:40:00,67.49,68.0,67.47,67.87,38785.0,65.5208,66.0159,65.5013,65.8897,38785.0
2022-06-24 09:45:00,67.84,67.9,67.26,67.32,24761.0,65.8606,65.9188,65.2975,65.3557,24761.0
2022-06-24 09:50:00,67.23,67.64,67.23,67.37,24884.0,65.2684,65.6664,65.2684,65.4043,24884.0
2022-06-24 09:55:00,67.32,67.37,66.96,67.12,27336.0,65.3557,65.4043,65.0062,65.1616,27336.0
2022-06-24 10:00:00,67.22,68.28,67.19,68.22,64432.0,65.2586,66.2877,65.2295,66.2295,64432.0
2022-06-24 10:05:00,68.16,68.49,68.16,68.41,76219.0,66.1712,66.4916,66.1712,66.4139,76219.0
2022-06-24 10:10:00,68.41,68.44,67.73,67.9,96769.0,66.4139,66.443,65.7538,65.9188,96769.0
2022-06-24 10:15:00,67.88,67.94,67.31,67.45,23216.0,65.8994,65.9576,65.346,65.4819,23216.0
2022-06-24 10:20:00,67.46,67.57,67.35,67.4,12854.0,65.4916,65.5984,65.3848,65.4334,12854.0
2022-06-24 10:25:00,67.41,67.5,67.24,67.44,14871.0,65.4431,65.5305,65.2781,65.4722,14871.0
2022-06-24 10:30:00,67.46,67.8,67.45,67.76,16398.0,65.4916,65.8217,65.4819,65.7829,16398.0
2022-06-24 10:35:00,67.75,68.17,67.71,68.16,22796.0,65.7732,66.1809,65.7343,66.1712,22796.0
2022-06-24 10:40:00,68.17,68.28,68.07,68.2,25234.0,66.1809,66.2877,66.0838,66.21,25234.0
2022-06-24 10:45:00,68.2,68.48,68.08,68.39,30948.0,66.21,66.4819,66.0935,66.3945,30948.0
2022-06-24 10:50:00,68.42,68.55,68.32,68.36,30535.0,66.4236,66.5498,66.3265,66.3654,30535.0
2022-06-24 10:55:00,68.37,68.41,68.29,68.3,22906.0,66.3751,66.4139,66.2974,66.3071,22906.0
2022-06-24 11:00:00,68.32,68.46,68.27,68.39,31904.0,66.3265,66.4625,66.278,66.3945,31904.0
2022-06-24 11:05:00,68.38,68.38,68.12,68.22,11609.0,66.3848,66.3848,66.1324,66.2295,11609.0
2022-06-24 11:10:00,68.22,68.26,68.12,68.25,62825.0,66.2295,66.2683,66.1324,66.2586,62825.0
2022-06-24 11:15:00,68.24,68.28,68.08,68.15,24479.0,66.2489,66.2877,66.0935,66.1615,24479.0
2022-06-24 11:20:00,68.17,68.26,68.09,68.17,26832.0,66.1809,66.2683,66.1033,66.1809,26832.0
2022-06-24 11:25:00,68.15,68.27,68.12,68.23,23201.0,66.1615,66.278,66.1324,66.2392,23201.0
2022-06-24 11:30:00,68.25,68.5,68.23,68.45,21646.0,66.2586,66.5013,66.2392,66.4528,21646.0
2022-06-24 11:35:00,68.43,68.54,68.37,68.48,16054.0,66.4333,66.5401,66.3751,66.4819,16054.0
2022-06-24 11:40:00,68.47,68.59,68.4,68.5,44516.0,66.4722,66.5887,66.4042,66.5013,44516.0
2022-06-24 11:45:00,68.5,68.61,68.42,68.42,7586.0,66.5013,66.6081,66.4236,66.4236,7586.0
2022-06-24 11:50:00,68.44,68.52,68.37,68.45,15496.0,66.443,66.5207,66.3751,66.4528,15496.0
2022-06-24 11:55:00,68.47,68.55,68.36,68.46,26456.0,66.4722,66.5498,66.3654,66.4625,26456.0
2022-06-24 12:00:00,68.46,68.65,68.39,68.53,42140.0,66.4625,66.6469,66.3945,66.5304,42140.0
2022-06-24 12:05:00,68.54,68.67,68.5,68.51,26759.0,66.5401,66.6663,66.5013,66.511,26759.0
2022-06-24 12:10:00,68.5,68.57,68.47,68.55,20658.0,66.5013,66.5693,66.4722,66.5498,20658.0
2022-06-24 12:15:00,68.53,68.54,68.45,68.48,15378.0,66.5304,66.5401,66.4528,66.4819,15378.0
2022-06-24 12:20:00,68.49,68.49,68.26,68.26,19671.0,66.4916,66.4916,66.2683,66.2683,19671.0
2022-06-24 12:25:00,68.25,68.34,68.24,68.34,10308.0,66.2586,66.346,66.2489,66.346,10308.0
2022-06-24 12:30:00,68.36,68.44,68.34,68.39,8640.0,66.3654,66.443,66.346,66.3945,8640.0
2022-06-24 12:35:00,68.34,68.4,68.31,68.4,17568.0,66.346,66.4042,66.3168,66.4042,17568.0
2022-06-24 12:40:00,68.42,68.51,68.42,68.46,110892.0,66.4236,66.511,66.4236,66.4625,110892.0
2022-06-24 12:45:00,68.46,68.47,68.4,68.42,22786.0,66.4625,66.4722,66.4042,66.4236,22786.0
2022-06-24 12:50:00,68.41,68.51,68.37,68.45,16631.0,66.4139,66.511,66.3751,66.4528,16631.0
2022-06-24 12:55:00,68.43,68.47,68.37,68.45,23076.0,66.4333,66.4722,66.3751,66.4528,23076.0
2022-06-24 13:00:00,68.43,68.49,68.41,68.44,8684.0,66.4333,66.4916,66.4139,66.443,8684.0
2022-06-24 13:05:00,68.43,68.45,68.36,68.39,29599.0,66.4333,66.4528,66.3654,66.3945,29599.0
2022-06-24 13:10:00,68.4,68.48,68.32,68.35,7609.0,66.4042,66.4819,66.3265,66.3557,7609.0
2022-06-24 13:15:00,68.3,68.43,68.28,68.36,6321.0,66.3071,66.4333,66.2877,66.3654,6321.0
2022-06-24 13:20:00,68.33,68.33,68.16,68.16,8376.0,66.3363,66.3363,66.1712,66.1712,8376.0
2022-06-24 13:25:00,68.16,68.16,67.81,67.89,65043.0,66.1712,66.1712,65.8314,65.9091,65043.0
2022-06-24 13:30:00,67.88,68.0,67.81,67.93,16728.0,65.8994,66.0159,65.8314,65.9479,16728.0
2022-06-24 13:35:00,67.94,67.99,67.81,67.95,13203.0,65.9576,66.0062,65.8314,65.9673,13203.0
2022-06-24 13:40:00,67.93,68.04,67.89,67.97,13079.0,65.9479,66.0547,65.9091,65.9868,13079.0
2022-06-24 13:45:00,67.96,68.02,67.92,67.92,19214.0,65.9771,66.0353,65.9382,65.9382,19214.0
2022-06-24 13:50:00,67.91,67.95,67.83,67.84,21071.0,65.9285,65.9673,65.8508,65.8606,21071.0
2022-06-24 13:55:00,67.83,67.87,67.77,67.83,12053.0,65.8508,65.8897,65.7926,65.8508,12053.0
2022-06-24 14:00:00,67.84,67.91,67.78,67.78,12347.0,65.8606,65.9285,65.8023,65.8023,12347.0
2022-06-24 14:05:00,67.77,67.79,67.69,67.75,14975.0,65.7926,65.812,65.7149,65.7732,14975.0
2022-06-24 14:10:00,67.75,67.77,67.68,67.7,11256.0,65.7732,65.7926,65.7052,65.7246,11256.0
2022-06-24 14:15:00,67.71,67.83,67.7,67.79,11701.0,65.7343,65.8508,65.7246,65.812,11701.0
2022-06-24 14:20:00,67.78,67.78,67.6,67.63,13116.0,65.8023,65.8023,65.6276,65.6567,13116.0
2022-06-24 14:25:00,67.62,67.7,67.62,67.65,9819.0,65.647,65.7246,65.647,65.6761,9819.0
2022-06-24 14:30:00,67.66,67.67,67.57,67.64,28673.0,65.6858,65.6955,65.5984,65.6664,28673.0
2022-06-24 14:35:00,67.66,67.68,67.61,67.61,9886.0,65.6858,65.7052,65.6373,65.6373,9886.0
2022-06-24 14:40:00,67.61,67.73,67.58,67.72,17149.0,65.6373,65.7538,65.6081,65.7441,17149.0
2022-06-24 14:45:00,67.71,67.8,67.67,67.8,19305.0,65.7343,65.8217,65.6955,65.8217,19305.0
2022-06-24 14:50:00,67.8,67.97,67.8,67.95,26383.0,65.8217,65.9868,65.8217,65.9673,26383.0
2022-06-24 14:55:00,67.95,68.05,67.9,68.04,18974.0,65.9673,66.0644,65.9188,66.0547,18974.0
2022-06-24 15:00:00,68.03,68.06,68.0,68.05,20206.0,66.045,66.0741,66.0159,66.0644,20206.0
2022-06-24 15:05:00,68.04,68.12,68.0,68.08,30606.0,66.0547,66.1324,66.0159,66.0935,30606.0
2022-06-24 15:10:00,68.09,68.1,67.94,68.02,35210.0,66.1033,66.113,65.9576,66.0353,35210.0
2022-06-24 15:15:00,68.03,68.09,68.01,68.03,31078.0,66.045,66.1033,66.0256,66.045,31078.0
2022-06-24 15:20:00,68.03,68.05,68.0,68.03,12376.0,66.045,66.0644,66.0159,66.045,12376.0
2022-06-24 15:25:00,68.04,68.07,67.97,68.06,25318.0,66.0547,66.0838,65.9868,66.0741,25318.0
2022-06-24 15:30:00,68.06,68.09,67.86,67.87,35739.0,66.0741,66.1033,65.88,65.8897,35739.0
2022-06-24 15:35:00,67.86,67.86,67.62,67.7,31767.0,65.88,65.88,65.647,65.7246,31767.0
2022-06-24 15:40:00,67.7,67.74,67.65,67.67,44028.0,65.7246,65.7635,65.6761,65.6955,44028.0
2022-06-24 15:45:00,67.66,67.7,67.37,67.37,99071.0,65.6858,65.7246,65.4043,65.4043,99071.0
2022-06-24 15:50:00,67.38,67.63,67.34,67.56,121107.0,65.414,65.6567,65.3751,65.5887,121107.0
2022-06-24 15:55:00,67.55,67.71,67.39,67.71,292207.0,65.579,65.7343,65.4237,65.7343,292207.0
2022-06-27 09:30:00,67.77,67.88,67.03,67.18,64778.0,65.7926,65.8994,65.0742,65.2198,64778.0
2022-06-27 09:35:00,67.15,67.35,66.54,67.33,92635.0,65.1907,65.3848,64.5985,65.3654,92635.0
2022-06-27 09:40:00,67.25,67.48,67.06,67.43,28903.0,65.2878,65.5111,65.1033,65.4625,28903.0
2022-06-27 09:45:00,67.39,67.53,67.21,67.42,21369.0,65.4237,65.5596,65.2489,65.4528,21369.0
2022-06-27 09:50:00,67.52,67.68,67.44,67.51,23375.0,65.5499,65.7052,65.4722,65.5402,23375.0
2022-06-27 09:55:00,67.48,67.64,67.33,67.53,18382.0,65.5111,65.6664,65.3654,65.5596,18382.0
2022-06-27 10:00:00,67.62,68.34,67.58,68.2,38904.0,65.647,66.346,65.6081,66.21,38904.0
2022-06-27 10:05:00,68.19,68.19,67.66,67.84,14585.0,66.2003,66.2003,65.6858,65.8606,14585.0
2022-06-27 10:10:00,67.81,67.88,67.61,67.84,13184.0,65.8314,65.8994,65.6373,65.8606,13184.0
2022-06-27 10:15:00,67.79,68.18,67.77,68.11,12246.0,65.812,66.1906,65.7926,66.1227,12246.0
2022-06-27 10:20:00,68.11,68.27,68.02,68.03,28060.0,66.1227,66.278,66.0353,66.045,28060.0
2022-06-27 10:25:00,68.01,68.04,67.81,67.95,19914.0,66.0256,66.0547,65.8314,65.9673,19914.0
2022-06-27 10:30:00,67.96,68.16,67.9,67.9,21129.0,65.9771,66.1712,65.9188,65.9188,21129.0
2022-06-27 10:35:00,67.89,68.12,67.89,68.02,22588.0,65.9091,66.1324,65.9091,66.0353,22588.0
2022-06-27 10:40:00,68.04,68.16,67.91,68.09,27642.0,66.0547,66.1712,65.9285,66.1033,27642.0
2022-06-27 10:45:00,68.09,68.38,68.0,68.36,39443.0,66.1033,66.3848,66.0159,66.3654,39443.0
2022-06-27 10:50:00,68.38,68.62,68.38,68.52,30509.0,66.3848,66.6178,66.3848,66.5207,30509.0
2022-06-27 10:55:00,68.5,68.63,68.43,68.44,16396.0,66.5013,66.6275,66.4333,66.443,16396.0
2022-06-27 11:00:00,68.47,68.59,68.36,68.53,42647.0,66.4722,66.5887,66.3654,66.5304,42647.0
2022-06-27 11:05:00,68.53,68.53,68.32,68.33,22149.0,66.5304,66.5304,66.3265,66.3363,22149.0
2022-06-27 11:10:00,68.33,68.42,68.25,68.31,15443.0,66.3363,66.4236,66.2586,66.3168,15443.0
2022-06-27 11:15:00,68.29,68.4,68.27,68.37,22582.0,66.2974,66.4042,66.278,66.3751,22582.0
2022-06-27 11:20:00,68.35,68.57,68.3,68.54,20111.0,66.3557,66.5693,66.3071,66.5401,20111.0
2022-06-27 11:25:00,68.57,68.69,68.51,68.53,17592.0,66.5693,66.6857,66.511,66.5304,17592.0
2022-06-27 11:30:00,68.52,68.52,68.14,68.26,14043.0,66.5207,66.5207,66.1518,66.2683,14043.0
2022-06-27 11:35:00,68.26,68.28,68.12,68.15,12499.0,66.2683,66.2877,66.1324,66.1615,12499.0
2022-06-27 11:40:00,68.15,68.38,68.13,68.35,11895.0,66.1615,66.3848,66.1421,66.3557,11895.0
2022-06-27 11:45:00,68.38,68.38,68.22,68.29,30567.0,66.3848,66.3848,66.2295,66.2974,30567.0
2022-06-27 11:50:00,68.27,68.3,68.21,68.23,20832.0,66.278,66.3071,66.2198,66.2392,20832.0
2022-06-27 11:55:00,68.23,68.28,68.14,68.27,14516.0,66.2392,66.2877,66.1518,66.278,14516.0
2022-06-27 12:00:00,68.26,68.28,68.06,68.09,15614.0,66.2683,66.2877,66.0741,66.1033,15614.0
2022-06-27 12:05:00,68.09,68.12,67.96,67.98,9502.0,66.1033,66.1324,65.9771,65.9965,9502.0
2022-06-27 12:10:00,67.98,68.26,67.94,68.23,13580.0,65.9965,66.2683,65.9576,66.2392,13580.0
2022-06-27 12:15:00,68.24,68.28,68.1,68.22,14711.0,66.2489,66.2877,66.113,66.2295,14711.0
2022-06-27 12:20:00,68.24,68.28,68.2,68.2,9662.0,66.2489,66.2877,66.21,66.21,9662.0
2022-06-27 12:25:00,68.2,68.21,68.05,68.19,11870.0,66.21,66.2198,66.0644,66.2003,11870.0
2022-06-27 12:30:00,68.17,68.17,67.99,67.99,10189.0,66.1809,66.1809,66.0062,66.0062,10189.0
2022-06-27 12:35:00,67.97,68.11,67.95,68.1,8154.0,65.9868,66.1227,65.9673,66.113,8154.0
2022-06-27 12:40:00,68.09,68.2,68.04,68.2,11679.0,66.1033,66.21,66.0547,66.21,11679.0
2022-06-27 12:45:00,68.22,68.24,68.14,68.24,14400.0,66.2295,66.2489,66.1518,66.2489,14400.0
2022-06-27 12:50:00,68.24,68.28,68.22,68.24,36729.0,66.2489,66.2877,66.2295,66.2489,36729.0
2022-06-27 12:55:00,68.25,68.31,68.16,68.23,19843.0,66.2586,66.3168,66.1712,66.2392,19843.0
2022-06-27 13:00:00,68.23,68.25,68.05,68.13,14843.0,66.2392,66.2586,66.0644,66.1421,14843.0
2022-06-27 13:05:00,68.1,68.24,68.08,68.23,16654.0,66.113,66.2489,66.0935,66.2392,16654.0
2022-06-27 13:10:00,68.25,68.28,68.19,68.22,15664.0,66.2586,66.2877,66.2003,66.2295,15664.0
2022-06-27 13:15:00,68.2,68.28,68.14,68.27,37173.0,66.21,66.2877,66.1518,66.278,37173.0
2022-06-27 13:20:00,68.28,68.28,68.17,68.27,19801.0,66.2877,66.2877,66.1809,66.278,19801.0
2022-06-27 13:25:00,68.27,68.27,68.17,68.18,11677.0,66.278,66.278,66.1809,66.1906,11677.0
2022-06-27 13:30:00,68.19,68.23,68.13,68.14,8037.0,66.2003,66.2392,66.1421,66.1518,8037.0
2022-06-27 13:35:00,68.13,68.2,68.06,68.18,7783.0,66.1421,66.21,66.0741,66.1906,7783.0
2022-06-27 13:40:00,68.17,68.2,68.0,68.02,11983.0,66.1809,66.21,66.0159,66.0353,11983.0
2022-06-27 13:45:00,68.03,68.03,67.84,67.94,15293.0,66.045,66.045,65.8606,65.9576,15293.0
2022-06-27 13:50:00,67.98,68.09,67.96,68.04,12875.0,65.9965,66.1033,65.9771,66.0547,12875.0
2022-06-27 13:55:00,68.03,68.05,67.93,67.97,10155.0,66.045,66.0644,65.9479,65.9868,10155.0
2022-06-27 14:00:00,67.97,68.05,67.89,68.02,17296.0,65.9868,66.0644,65.9091,66.0353,17296.0
2022-06-27 14:05:00,68.04,68.06,67.92,68.05,30832.0,66.0547,66.0741,65.9382,66.0644,30832.0
2022-06-27 14:10:00,68.06,68.15,68.03,68.12,10587.0,66.0741,66.1615,66.045,66.1324,10587.0
2022-06-27 14:15:00,68.14,68.24,68.13,68.22,6905.0,66.1518,66.2489,66.1421,66.2295,6905.0
2022-06-27 14:20:00,68.23,68.23,68.13,68.18,12536.0,66.2392,66.2392,66.1421,66.1906,12536.0
2022-06-27 14:25:00,68.19,68.19,68.08,68.11,10374.0,66.2003,66.2003,66.0935,66.1227,10374.0
2022-06-27 14:30:00,68.09,68.2,68.06,68.2,8811.0,66.1033,66.21,66.0741,66.21,8811.0
2022-06-27 14:35:00,68.21,68.28,68.11,68.23,19000.0,66.2198,66.2877,66.1227,66.2392,19000.0
2022-06-27 14:40:00,68.23,68.24,68.1,68.14,8391.0,66.2392,66.2489,66.113,66.1518,8391.0
2022-06-27 14:45:00,68.13,68.17,68.08,68.17,8765.0,66.1421,66.1809,66.0935,66.1809,8765.0
2022-06-27 14:50:00,68.14,68.18,68.09,68.17,8163.0,66.1518,66.1906,66.1033,66.1809,8163.0
2022-06-27 14:55:00,68.14,68.18,68.08,68.11,13028.0,66.1518,66.1906,66.0935,66.1227,13028.0
2022-06-27 15:00:00,68.13,68.21,68.03,68.12,27919.0,66.1421,66.2198,66.045,66.1324,27919.0
2022-06-27 15:05:00,68.11,68.28,68.03,68.27,21360.0,66.1227,66.2877,66.045,66.278,21360.0
2022-06-27 15:10:00,68.26,68.4,68.26,68.4,17035.0,66.2683,66.4042,66.2683,66.4042,17035.0
2022-06-27 15:15:00,68.41,68.43,68.32,68.32,13398.0,66.4139,66.4333,66.3265,66.3265,13398.0
2022-06-27 15:20:00,68.3,68.31,68.16,68.16,14716.0,66.3071,66.3168,66.1712,66.1712,14716.0
2022-06-27 15:25:00,68.16,68.21,68.12,68.15,18975.0,66.1712,66.2198,66.1324,66.1615,18975.0
2022-06-27 15:30:00,68.14,68.14,67.88,67.91,23245.0,66.1518,66.1518,65.8994,65.9285,23245.0
2022-06-27 15:35:00,67.92,67.93,67.78,67.87,17082.0,65.9382,65.9479,65.8023,65.8897,17082.0
2022-06-27 15:40:00,67.86,68.04,67.82,68.03,32090.0,65.88,66.0547,65.8411,66.045,32090.0
2022-06-27 15:45:00,68.02,68.13,67.93,68.01,41674.0,66.0353,66.1421,65.9479,66.0256,41674.0
2022-06-27 15:50:00,68.01,68.01,67.7,67.78,77048.0,66.0256,66.0256,65.7246,65.8023,77048.0
2022-06-27 15:55:00,67.79,67.99,67.78,67.98,79139.0,65.812,66.0062,65.8023,65.9965,79139.0
2022-06-28 09:30:00,68.17,68.66,67.8,67.83,52428.0,66.1809,66.6566,65.8217,65.8508,52428.0
2022-06-28 09:35:00,67.77,68.19,67.1,68.03,62659.0,65.7926,66.2003,65.1421,66.045,62659.0
2022-06-28 09:40:00,68.13,68.52,68.01,68.46,19160.0,66.1421,66.5207,66.0256,66.4625,19160.0
2022-06-28 09:45:00,68.46,68.46,67.87,68.2,18878.0,66.4625,66.4625,65.8897,66.21,18878.0
2022-06-28 09:50:00,68.19,68.25,68.05,68.11,16799.0,66.2003,66.2586,66.0644,66.1227,16799.0
2022-06-28 09:55:00,68.09,68.09,67.67,67.72,26339.0,66.1033,66.1033,65.6955,65.7441,26339.0
2022-06-28 10:00:00,67.79,67.95,67.41,67.41,15558.0,65.812,65.9673,65.4431,65.4431,15558.0
2022-06-28 10:05:00,67.4,67.4,67.02,67.24,17553.0,65.4334,65.4334,65.0645,65.2781,17553.0
2022-06-28 10:10:00,67.2,67.24,66.67,67.12,110640.0,65.2392,65.2781,64.7247,65.1616,110640.0
2022-06-28 10:15:00,67.1,67.42,67.08,67.38,20377.0,65.1421,65.4528,65.1227,65.414,20377.0
2022-06-28 10:20:00,67.33,67.35,67.12,67.32,61664.0,65.3654,65.3848,65.1616,65.3557,61664.0
2022-06-28 10:25:00,67.33,67.4,67.22,67.26,26104.0,65.3654,65.4334,65.2586,65.2975,26104.0
2022-06-28 10:30:00,67.22,67.29,66.98,67.17,20992.0,65.2586,65.3266,65.0256,65.2101,20992.0
2022-06-28 10:35:00,67.15,67.33,67.14,67.21,23939.0,65.1907,65.3654,65.181,65.2489,23939.0
2022-06-28 10:40:00,67.21,67.44,67.08,67.44,29021.0,65.2489,65.4722,65.1227,65.4722,29021.0
2022-06-28 10:45:00,67.47,67.51,67.09,67.16,23841.0,65.5013,65.5402,65.1324,65.2004,23841.0
2022-06-28 10:50:00,67.14,67.18,66.88,66.95,21934.0,65.181,65.2198,64.9286,64.9965,21934.0
2022-06-28 10:55:00,66.98,67.2,66.96,67.2,16687.0,65.0256,65.2392,65.0062,65.2392,16687.0
2022-06-28 11:00:00,67.18,67.21,67.06,67.17,11420.0,65.2198,65.2489,65.1033,65.2101,11420.0
2022-06-28 11:05:00,67.17,67.24,67.13,67.14,10977.0,65.2101,65.2781,65.1713,65.181,10977.0
2022-06-28 11:10:00,67.15,67.23,67.11,67.22,8809.0,65.1907,65.2684,65.1519,65.2586,8809.0
2022-06-28 11:15:00,67.19,67.22,67.02,67.06,13280.0,65.2295,65.2586,65.0645,65.1033,13280.0
2022-06-28 11:20:00,67.04,67.1,66.98,66.98,10603.0,65.0839,65.1421,65.0256,65.0256,10603.0
2022-06-28 11:25:00,66.98,67.03,66.68,66.77,24836.0,65.0256,65.0742,64.7344,64.8218,24836.0
2022-06-28 11:30:00,66.76,67.06,66.76,67.05,11309.0,64.8121,65.1033,64.8121,65.0936,11309.0
2022-06-28 11:35:00,67.02,67.02,66.57,66.57,18714.0,65.0645,65.0645,64.6276,64.6276,18714.0
2022-06-28 11:40:00,66.59,66.64,66.43,66.54,39651.0,64.647,64.6956,64.4917,64.5985,39651.0
2022-06-28 11:45:00,66.55,66.69,66.52,66.63,10805.0,64.6082,64.7441,64.5791,64.6859,10805.0
2022-06-28 11:50:00,66.61,66.61,66.3,66.33,10776.0,64.6664,64.6664,64.3655,64.3946,10776.0
2022-06-28 11:55:00,66.29,66.35,66.24,66.24,9532.0,64.3558,64.414,64.3072,64.3072,9532.0
2022-06-28 12:00:00,66.24,66.38,66.2,66.28,15273.0,64.3072,64.4432,64.2684,64.3461,15273.0
2022-06-28 12:05:00,66.29,66.39,66.25,66.32,51273.0,64.3558,64.4529,64.3169,64.3849,51273.0
2022-06-28 12:10:00,66.36,66.61,66.36,66.52,27478.0,64.4237,64.6664,64.4237,64.5791,27478.0
2022-06-28 12:15:00,66.51,66.65,66.48,66.65,12420.0,64.5694,64.7053,64.5402,64.7053,12420.0
2022-06-28 12:20:00,66.64,66.89,66.64,66.8,10133.0,64.6956,64.9383,64.6956,64.8509,10133.0
2022-06-28 12:25:00,66.81,67.02,66.81,67.02,10442.0,64.8606,65.0645,64.8606,65.0645,10442.0
2022-06-28 12:30:00,67.04,67.06,66.89,66.9,15328.0,65.0839,65.1033,64.9383,64.948,15328.0
2022-06-28 12:35:00,66.91,67.08,66.87,67.07,10125.0,64.9577,65.1227,64.9189,65.113,10125.0
2022-06-28 12:40:00,67.09,67.25,67.08,67.23,8583.0,65.1324,65.2878,65.1227,65.2684,8583.0
2022-06-28 12:45:00,67.23,67.29,67.14,67.17,11337.0,65.2684,65.3266,65.181,65.2101,11337.0
2022-06-28 12:50:00,67.2,67.2,66.91,66.91,9048.0,65.2392,65.2392,64.9577,64.9577,9048.0
2022-06-28 12:55:00,66.93,66.98,66.87,66.89,6067.0,64.9771,65.0256,64.9189,64.9383,6067.0
2022-06-28 13:00:00,66.87,66.94,66.65,66.66,22581.0,64.9189,64.9868,64.7053,64.715,22581.0
2022-06-28 13:05:00,66.7,66.7,66.47,66.48,10805.0,64.7538,64.7538,64.5305,64.5402,10805.0
2022-06-28 13:10:00,66.47,66.52,66.36,66.42,13534.0,64.5305,64.5791,64.4237,64.482,13534.0
2022-06-28 13:15:00,66.43,66.51,66.43,66.45,7534.0,64.4917,64.5694,64.4917,64.5111,7534.0
2022-06-28 13:20:00,66.44,66.49,66.35,66.49,17807.0,64.5014,64.5499,64.414,64.5499,17807.0
2022-06-28 13:25:00,66.5,66.57,66.43,66.51,17565.0,64.5597,64.6276,64.4917,64.5694,17565.0
2022-06-28 13:30:00,66.5,66.57,66.42,66.44,9619.0,64.5597,64.6276,64.482,64.5014,9619.0
2022-06-28 13:35:00,66.45,66.49,66.33,66.38,7786.0,64.5111,64.5499,64.3946,64.4432,7786.0
2022-06-28 13:40:00,66.33,66.58,66.33,66.53,11193.0,64.3946,64.6373,64.3946,64.5888,11193.0
2022-06-28 13:45:00,66.52,66.56,66.45,66.46,38132.0,64.5791,64.6179,64.5111,64.5208,38132.0
2022-06-28 13:50:00,66.47,66.55,66.4,66.53,22148.0,64.5305,64.6082,64.4626,64.5888,22148.0
2022-06-28 13:55:00,66.52,66.65,66.52,66.53,18484.0,64.5791,64.7053,64.5791,64.5888,18484.0
2022-06-28 14:00:00,66.51,66.67,66.49,66.56,23508.0,64.5694,64.7247,64.5499,64.6179,23508.0
2022-06-28 14:05:00,66.59,66.62,66.44,66.44,37838.0,64.647,64.6761,64.5014,64.5014,37838.0
2022-06-28 14:10:00,66.46,66.5,66.2,66.28,12612.0,64.5208,64.5597,64.2684,64.3461,12612.0
2022-06-28 14:15:00,66.28,66.33,66.21,66.23,8424.0,64.3461,64.3946,64.2781,64.2975,8424.0
2022-06-28 14:20:00,66.21,66.36,66.19,66.33,11579.0,64.2781,64.4237,64.2587,64.3946,11579.0
2022-06-28 14:25:00,66.31,66.36,66.23,66.34,14818.0,64.3752,64.4237,64.2975,64.4043,14818.0
2022-06-28 14:30:00,66.35,66.35,66.19,66.2,15409.0,64.414,64.414,64.2587,64.2684,15409.0
2022-06-28 14:35:00,66.18,66.19,66.07,66.12,12186.0,64.249,64.2587,64.1422,64.1907,12186.0
2022-06-28 14:40:00,66.13,66.27,66.11,66.26,8031.0,64.2004,64.3364,64.181,64.3267,8031.0
2022-06-28 14:45:00,66.26,66.45,66.25,66.42,13573.0,64.3267,64.5111,64.3169,64.482,13573.0
2022-06-28 14:50:00,66.42,66.43,66.3,66.38,8420.0,64.482,64.4917,64.3655,64.4432,8420.0
2022-06-28 14:55:00,66.37,66.43,66.27,66.29,15630.0,64.4334,64.4917,64.3364,64.3558,15630.0
2022-06-28 15:00:00,66.29,66.42,66.24,66.25,13460.0,64.3558,64.482,64.3072,64.3169,13460.0
2022-06-28 15:05:00,66.26,66.26,66.13,66.24,22243.0,64.3267,64.3267,64.2004,64.3072,22243.0
2022-06-28 15:10:00,66.24,66.38,66.24,66.37,15645.0,64.3072,64.4432,64.3072,64.4334,15645.0
2022-06-28 15:15:00,66.38,66.39,66.25,66.32,26024.0,64.4432,64.4529,64.3169,64.3849,26024.0
2022-06-28 15:20:00,66.3,66.3,66.14,66.23,22988.0,64.3655,64.3655,64.2102,64.2975,22988.0
2022-06-28 15:25:00,66.26,66.28,66.07,66.27,36059.0,64.3267,64.3461,64.1422,64.3364,36059.0
2022-06-28 15:30:00,66.27,66.33,66.15,66.17,38981.0,64.3364,64.3946,64.2199,64.2393,38981.0
2022-06-28 15:35:00,66.17,66.24,66.09,66.16,33247.0,64.2393,64.3072,64.1616,64.2296,33247.0
2022-06-28 15:40:00,66.15,66.15,65.96,66.02,48093.0,64.2199,64.2199,64.0354,64.0937,48093.0
2022-06-28 15:45:00,66.02,66.14,66.0,66.08,60631.0,64.0937,64.2102,64.0742,64.1519,60631.0
2022-06-28 15:50:00,66.06,66.12,65.95,66.1,82269.0,64.1325,64.1907,64.0257,64.1713,82269.0
2022-06-28 15:55:00,66.09,66.09,65.85,65.88,176591.0,64.1616,64.1616,63.9286,63.9577,176591.0
2022-06-29 09:30:00,65.69,65.85,64.63,64.89,241387.0,63.7733,63.9286,62.7442,62.9966,241387.0
2022-06-29 09:35:00,64.87,65.54,64.81,65.28,56064.0,62.9772,63.6277,62.919,63.3752,56064.0
2022-06-29 09:40:00,65.28,65.45,64.9,64.95,65373.0,63.3752,63.5403,63.0063,63.0549,65373.0
2022-06-29 09:45:00,64.95,65.34,64.83,65.32,19321.0,63.0549,63.4335,62.9384,63.4141,19321.0
2022-06-29 09:50:00,65.25,65.93,65.2,65.67,11355.0,63.3461,64.0063,63.2976,63.7539,11355.0
2022-06-29 09:55:00,65.66,65.98,65.63,65.75,23176.0,63.7442,64.0548,63.715,63.8315,23176.0
2022-06-29 10:00:00,65.75,66.09,65.73,65.83,27485.0,63.8315,64.1616,63.8121,63.9092,27485.0
2022-06-29 10:05:00,65.79,65.87,65.71,65.82,20016.0,63.8704,63.948,63.7927,63.8995,20016.0
2022-06-29 10:10:00,65.85,66.07,65.82,65.98,19202.0,63.9286,64.1422,63.8995,64.0548,19202.0
2022-06-29 10:15:00,66.0,66.09,65.89,66.01,17751.0,64.0742,64.1616,63.9674,64.0839,17751.0
2022-06-29 10:20:00,66.04,66.16,66.0,66.04,9741.0,64.1131,64.2296,64.0742,64.1131,9741.0
2022-06-29 10:25:00,66.07,66.3,66.05,66.16,20067.0,64.1422,64.3655,64.1228,64.2296,20067.0
2022-06-29 10:30:00,66.14,66.42,66.13,66.27,30104.0,64.2102,64.482,64.2004,64.3364,30104.0
2022-06-29 10:35:00,66.29,66.48,66.11,66.29,27609.0,64.3558,64.5402,64.181,64.3558,27609.0
2022-06-29 10:40:00,66.3,66.58,66.2,66.55,19342.0,64.3655,64.6373,64.2684,64.6082,19342.0
2022-06-29 10:45:00,66.59,66.61,66.42,66.44,38312.0,64.647,64.6664,64.482,64.5014,38312.0
2022-06-29 10:50:00,66.5,66.58,66.19,66.28,22344.0,64.5597,64.6373,64.2587,64.3461,22344.0
2022-06-29 10:55:00,66.26,66.26,65.81,65.84,15943.0,64.3267,64.3267,63.8898,63.9189,15943.0
2022-06-29 11:00:00,65.82,65.91,65.78,65.82,16387.0,63.8995,63.9869,63.8607,63.8995,16387.0
2022-06-29 11:05:00,65.84,66.03,65.76,65.94,17185.0,63.9189,64.1034,63.8412,64.016,17185.0
2022-06-29 11:10:00,65.93,66.01,65.87,65.89,10094.0,64.0063,64.0839,63.948,63.9674,10094.0
2022-06-29 11:15:00,65.9,65.95,65.78,65.86,19328.0,63.9772,64.0257,63.8607,63.9383,19328.0
2022-06-29 11:20:00,65.86,65.94,65.58,65.65,34664.0,63.9383,64.016,63.6665,63.7345,34664.0
2022-06-29 11:25:00,65.69,65.86,65.69,65.84,20212.0,63.7733,63.9383,63.7733,63.9189,20212.0
2022-06-29 11:30:00,65.85,66.03,65.77,65.96,13931.0,63.9286,64.1034,63.851,64.0354,13931.0
2022-06-29 11:35:00,65.95,66.04,65.9,65.95,12893.0,64.0257,64.1131,63.9772,64.0257,12893.0
2022-06-29 11:40:00,65.93,66.0,65.81,65.84,10613.0,64.0063,64.0742,63.8898,63.9189,10613.0
2022-06-29 11:45:00,65.83,65.98,65.77,65.79,11270.0,63.9092,64.0548,63.851,63.8704,11270.0
2022-06-29 11:50:00,65.78,65.89,65.68,65.83,48695.0,63.8607,63.9674,63.7636,63.9092,48695.0
2022-06-29 11:55:00,65.81,65.81,65.59,65.67,9782.0,63.8898,63.8898,63.6762,63.7539,9782.0
2022-06-29 12:00:00,65.66,65.73,65.57,65.6,11840.0,63.7442,63.8121,63.6568,63.6859,11840.0
2022-06-29 12:05:00,65.63,65.63,65.45,65.45,23264.0,63.715,63.715,63.5403,63.5403,23264.0
2022-06-29 12:10:00,65.44,65.47,65.22,65.35,11320.0,63.5306,63.5597,63.317,63.4432,11320.0
2022-06-29 12:15:00,65.34,65.51,65.32,65.49,13629.0,63.4335,63.5985,63.4141,63.5791,13629.0
2022-06-29 12:20:00,65.51,65.54,65.31,65.35,15219.0,63.5985,63.6277,63.4044,63.4432,15219.0
2022-06-29 12:25:00,65.34,65.41,65.31,65.37,18820.0,63.4335,63.5015,63.4044,63.4626,18820.0
2022-06-29 12:30:00,65.38,65.47,65.34,65.38,15633.0,63.4723,63.5597,63.4335,63.4723,15633.0
2022-06-29 12:35:00,65.38,65.58,65.34,65.54,19763.0,63.4723,63.6665,63.4335,63.6277,19763.0
2022-06-29 12:40:00,65.53,65.62,65.51,65.61,11730.0,63.618,63.7053,63.5985,63.6956,11730.0
2022-06-29 12:45:00,65.61,65.63,65.45,65.5,13555.0,63.6956,63.715,63.5403,63.5888,13555.0
2022-06-29 12:50:00,65.5,65.61,65.46,65.55,12739.0,63.5888,63.6956,63.55,63.6374,12739.0
2022-06-29 12:55:00,65.55,65.71,65.51,65.69,8051.0,63.6374,63.7927,63.5985,63.7733,8051.0
2022-06-29 13:00:00,65.67,65.74,65.6,65.6,30566.0,63.7539,63.8218,63.6859,63.6859,30566.0
2022-06-29 13:05:00,65.65,65.83,65.63,65.82,15109.0,63.7345,63.9092,63.715,63.8995,15109.0
2022-06-29 13:10:00,65.85,65.86,65.55,65.55,10810.0,63.9286,63.9383,63.6374,63.6374,10810.0
2022-06-29 13:15:00,65.52,65.59,65.51,65.55,12756.0,63.6082,63.6762,63.5985,63.6374,12756.0
2022-06-29 13:20:00,65.53,65.54,65.43,65.44,7329.0,63.618,63.6277,63.5209,63.5306,7329.0
2022-06-29 13:25:00,65.42,65.62,65.39,65.59,15470.0,63.5112,63.7053,63.482,63.6762,15470.0
2022-06-29 13:30:00,65.52,65.67,65.51,65.66,50249.0,63.6082,63.7539,63.5985,63.7442,50249.0
2022-06-29 13:35:00,65.66,65.89,65.64,65.88,22231.0,63.7442,63.9674,63.7247,63.9577,22231.0
2022-06-29 13:40:00,65.88,65.95,65.84,65.9,19094.0,63.9577,64.0257,63.9189,63.9772,19094.0
2022-06-29 13:45:00,65.91,65.97,65.88,65.96,9243.0,63.9869,64.0451,63.9577,64.0354,9243.0
2022-06-29 13:50:00,65.96,66.02,65.93,65.98,38879.0,64.0354,64.0937,64.0063,64.0548,38879.0
2022-06-29 13:55:00,65.99,66.06,65.98,66.02,33279.0,64.0645,64.1325,64.0548,64.0937,33279.0
2022-06-29 14:00:00,66.01,66.23,65.99,66.23,10564.0,64.0839,64.2975,64.0645,64.2975,10564.0
2022-06-29 14:05:00,66.25,66.27,66.1,66.17,11076.0,64.3169,64.3364,64.1713,64.2393,11076.0
2022-06-29 14:10:00,66.1,66.18,66.07,66.07,10695.0,64.1713,64.249,64.1422,64.1422,10695.0
2022-06-29 14:15:00,66.09,66.16,66.08,66.13,9706.0,64.1616,64.2296,64.1519,64.2004,9706.0
2022-06-29 14:20:00,66.13,66.13,66.02,66.06,45819.0,64.2004,64.2004,64.0937,64.1325,45819.0
2022-06-29 14:25:00,66.06,66.17,66.05,66.15,23544.0,64.1325,64.2393,64.1228,64.2199,23544.0
2022-06-29 14:30:00,66.15,66.15,66.04,66.14,23771.0,64.2199,64.2199,64.1131,64.2102,23771.0
2022-06-29 14:35:00,66.14,66.14,65.98,66.04,18153.0,64.2102,64.2102,64.0548,64.1131,18153.0
2022-06-29 14:40:00,66.03,66.07,65.9,65.91,15548.0,64.1034,64.1422,63.9772,63.9869,15548.0
2022-06-29 14:45:00,65.9,65.99,65.83,65.97,22614.0,63.9772,64.0645,63.9092,64.0451,22614.0
2022-06-29 14:50:00,65.96,65.98,65.88,65.96,16135.0,64.0354,64.0548,63.9577,64.0354,16135.0
2022-06-29 14:55:00,65.97,66.07,65.96,65.97,24341.0,64.0451,64.1422,64.0354,64.0451,24341.0
2022-06-29 15:00:00,65.96,66.16,65.95,66.13,53674.0,64.0354,64.2296,64.0257,64.2004,53674.0
2022-06-29 15:05:00,66.14,66.22,66.09,66.21,18770.0,64.2102,64.2878,64.1616,64.2781,18770.0
2022-06-29 15:10:00,66.2,66.21,65.97,66.0,21291.0,64.2684,64.2781,64.0451,64.0742,21291.0
2022-06-29 15:15:00,66.0,66.19,65.98,66.08,20113.0,64.0742,64.2587,64.0548,64.1519,20113.0
2022-06-29 15:20:00,66.06,66.08,65.99,66.03,13964.0,64.1325,64.1519,64.0645,64.1034,13964.0
2022-06-29 15:25:00,66.03,66.11,66.0,66.09,24043.0,64.1034,64.181,64.0742,64.1616,24043.0
2022-06-29 15:30:00,66.09,66.09,65.89,65.91,99508.0,64.1616,64.1616,63.9674,63.9869,99508.0
2022-06-29 15:35:00,65.91,66.06,65.86,66.01,85964.0,63.9869,64.1325,63.9383,64.0839,85964.0
2022-06-29 15:40:00,66.04,66.04,65.95,66.0,75731.0,64.1131,64.1131,64.0257,64.0742,75731.0
2022-06-29 15:45:00,66.0,66.12,65.99,66.01,47665.0,64.0742,64.1907,64.0645,64.0839,47665.0
2022-06-29 15:50:00,66.01,66.2,65.91,66.05,76760.0,64.0839,64.2684,63.9869,64.1228,76760.0
2022-06-29 15:55:00,66.06,66.12,65.96,66.01,148544.0,64.1325,64.1907,64.0354,64.0839,148544.0
2022-06-30 09:30:00,65.21,65.86,65.21,65.64,78949.0,63.3073,63.9383,63.3073,63.7247,78949.0
2022-06-30 09:35:00,65.65,65.82,65.44,65.54,40403.0,63.7345,63.8995,63.5306,63.6277,40403.0
2022-06-30 09:40:00,65.52,65.82,65.34,65.6,93089.0,63.6082,63.8995,63.4335,63.6859,93089.0
2022-06-30 09:45:00,65.59,65.71,65.24,65.51,53858.0,63.6762,63.7927,63.3364,63.5985,53858.0
2022-06-30 09:50:00,65.55,65.64,65.35,65.51,19167.0,63.6374,63.7247,63.4432,63.5985,19167.0
2022-06-30 09:55:00,65.51,65.54,65.15,65.21,30197.0,63.5985,63.6277,63.249,63.3073,30197.0
2022-06-30 10:00:00,65.18,65.18,64.76,64.9,22140.0,63.2782,63.2782,62.8704,63.0063,22140.0
2022-06-30 10:05:00,64.9,64.9,64.39,64.42,55797.0,63.0063,63.0063,62.5112,62.5403,55797.0
2022-06-30 10:10:00,64.44,64.76,64.43,64.74,36605.0,62.5598,62.8704,62.55,62.851,36605.0
2022-06-30 10:15:00,64.75,64.93,64.7,64.92,44045.0,62.8607,63.0355,62.8122,63.0258,44045.0
2022-06-30 10:20:00,64.91,65.03,64.75,64.81,25851.0,63.016,63.1325,62.8607,62.919,25851.0
2022-06-30 10:25:00,64.79,64.9,64.78,64.89,15923.0,62.8995,63.0063,62.8898,62.9966,15923.0
2022-06-30 10:30:00,64.88,65.1,64.82,65.06,43802.0,62.9869,63.2005,62.9287,63.1617,43802.0
2022-06-30 10:35:00,65.07,65.12,64.81,64.81,12083.0,63.1714,63.2199,62.919,62.919,12083.0
2022-06-30 10:40:00,64.82,64.87,64.61,64.69,33789.0,62.9287,62.9772,62.7248,62.8025,33789.0
2022-06-30 10:45:00,64.7,64.94,64.69,64.9,23417.0,62.8122,63.0452,62.8025,63.0063,23417.0
2022-06-30 10:50:00,64.89,65.07,64.88,65.0,19015.0,62.9966,63.1714,62.9869,63.1034,19015.0
2022-06-30 10:55:00,64.99,65.22,64.96,65.07,34454.0,63.0937,63.317,63.0646,63.1714,34454.0
2022-06-30 11:00:00,65.08,65.19,65.01,65.1,16603.0,63.1811,63.2879,63.1131,63.2005,16603.0
2022-06-30 11:05:00,65.1,65.5,65.1,65.49,35654.0,63.2005,63.5888,63.2005,63.5791,35654.0
2022-06-30 11:10:00,65.5,65.59,65.32,65.54,17503.0,63.5888,63.6762,63.4141,63.6277,17503.0
2022-06-30 11:15:00,65.51,65.7,65.51,65.7,17736.0,63.5985,63.783,63.5985,63.783,17736.0
2022-06-30 11:20:00,65.68,66.01,65.67,66.0,33384.0,63.7636,64.0839,63.7539,64.0742,33384.0
2022-06-30 11:25:00,65.99,66.25,65.96,66.18,9925.0,64.0645,64.3169,64.0354,64.249,9925.0
2022-06-30 11:30:00,66.21,66.26,66.01,66.01,7329.0,64.2781,64.3267,64.0839,64.0839,7329.0
2022-06-30 11:35:00,66.03,66.05,65.91,66.05,7271.0,64.1034,64.1228,63.9869,64.1228,7271.0
2022-06-30 11:40:00,66.06,66.18,66.01,66.09,8590.0,64.1325,64.249,64.0839,64.1616,8590.0
2022-06-30 11:45:00,66.08,66.17,66.03,66.12,7161.0,64.1519,64.2393,64.1034,64.1907,7161.0
2022-06-30 11:50:00,66.1,66.12,65.98,66.1,6945.0,64.1713,64.1907,64.0548,64.1713,6945.0
2022-06-30 11:55:00,66.08,66.16,65.99,66.14,4662.0,64.1519,64.2296,64.0645,64.2102,4662.0
2022-06-30 12:00:00,66.14,66.24,66.06,66.06,14236.0,64.2102,64.3072,64.1325,64.1325,14236.0
2022-06-30 12:05:00,66.11,66.16,65.92,65.92,4071.0,64.181,64.2296,63.9966,63.9966,4071.0
2022-06-30 12:10:00,65.93,66.05,65.9,66.05,4361.0,64.0063,64.1228,63.9772,64.1228,4361.0
2022-06-30 12:15:00,66.11,66.14,65.99,66.12,9166.0,64.181,64.2102,64.0645,64.1907,9166.0
2022-06-30 12:20:00,66.14,66.42,66.13,66.39,13619.0,64.2102,64.482,64.2004,64.4529,13619.0
2022-06-30 12:25:00,66.4,66.61,66.39,66.6,10321.0,64.4626,64.6664,64.4529,64.6567,10321.0
2022-06-30 12:30:00,66.6,66.84,66.58,66.63,11320.0,64.6567,64.8897,64.6373,64.6859,11320.0
2022-06-30 12:35:00,66.62,66.62,66.52,66.59,7594.0,64.6761,64.6761,64.5791,64.647,7594.0
2022-06-30 12:40:00,66.64,66.71,66.6,66.7,2901.0,64.6956,64.7635,64.6567,64.7538,2901.0
2022-06-30 12:45:00,66.73,66.75,66.62,66.62,6210.0,64.7829,64.8024,64.6761,64.6761,6210.0
2022-06-30 12:50:00,66.55,66.55,66.47,66.51,8324.0,64.6082,64.6082,64.5305,64.5694,8324.0
2022-06-30 12:55:00,66.47,66.55,66.42,66.48,5933.0,64.5305,64.6082,64.482,64.5402,5933.0
2022-06-30 13:00:00,66.52,66.6,66.49,66.55,5933.0,64.5791,64.6567,64.5499,64.6082,5933.0
2022-06-30 13:05:00,66.57,66.57,66.35,66.38,5217.0,64.6276,64.6276,64.414,64.4432,5217.0
2022-06-30 13:10:00,66.37,66.38,66.09,66.09,10917.0,64.4334,64.4432,64.1616,64.1616,10917.0
2022-06-30 13:15:00,66.06,66.14,66.03,66.13,8581.0,64.1325,64.2102,64.1034,64.2004,8581.0
2022-06-30 13:20:00,66.14,66.36,66.14,66.36,6945.0,64.2102,64.4237,64.2102,64.4237,6945.0
2022-06-30 13:25:00,66.38,66.49,66.36,66.44,5729.0,64.4432,64.5499,64.4237,64.5014,5729.0
2022-06-30 13:30:00,66.47,66.49,66.42,66.42,6330.0,64.5305,64.5499,64.482,64.482,6330.0
2022-06-30 13:35:00,66.43,66.49,66.43,66.46,4007.0,64.4917,64.5499,64.4917,64.5208,4007.0
2022-06-30 13:40:00,66.48,66.58,66.32,66.32,7555.0,64.5402,64.6373,64.3849,64.3849,7555.0
2022-06-30 13:45:00,66.32,66.59,66.32,66.57,10405.0,64.3849,64.647,64.3849,64.6276,10405.0
2022-06-30 13:50:00,66.57,66.82,66.55,66.73,6621.0,64.6276,64.8703,64.6082,64.7829,6621.0
2022-06-30 13:55:00,66.7,66.7,66.59,66.63,5520.0,64.7538,64.7538,64.647,64.6859,5520.0
2022-06-30 14:00:00,66.62,66.65,66.54,66.56,8976.0,64.6761,64.7053,64.5985,64.6179,8976.0
2022-06-30 14:05:00,66.59,66.68,66.5,66.53,7343.0,64.647,64.7344,64.5597,64.5888,7343.0
2022-06-30 14:10:00,66.52,66.65,66.52,66.56,5064.0,64.5791,64.7053,64.5791,64.6179,5064.0
2022-06-30 14:15:00,66.56,66.67,66.55,66.66,7089.0,64.6179,64.7247,64.6082,64.715,7089.0
2022-06-30 14:20:00,66.67,66.69,66.34,66.38,9400.0,64.7247,64.7441,64.4043,64.4432,9400.0
2022-06-30 14:25:00,66.35,66.55,66.29,66.48,16823.0,64.414,64.6082,64.3558,64.5402,16823.0
2022-06-30 14:30:00,66.46,66.53,66.41,66.48,5695.0,64.5208,64.5888,64.4723,64.5402,5695.0
2022-06-30 14:35:00,66.46,66.47,66.38,66.42,7595.0,64.5208,64.5305,64.4432,64.482,7595.0
2022-06-30 14:40:00,66.38,66.42,66.1,66.1,16755.0,64.4432,64.482,64.1713,64.1713,16755.0
2022-06-30 14:45:00,66.07,66.25,66.07,66.21,5778.0,64.1422,64.3169,64.1422,64.2781,5778.0
2022-06-30 14:50:00,66.18,66.18,66.0,66.13,12134.0,64.249,64.249,64.0742,64.2004,12134.0
2022-06-30 14:55:00,66.09,66.21,66.07,66.21,11209.0,64.1616,64.2781,64.1422,64.2781,11209.0
2022-06-30 15:00:00,66.19,66.27,66.12,66.22,14062.0,64.2587,64.3364,64.1907,64.2878,14062.0
2022-06-30 15:05:00,66.2,66.2,65.91,65.95,8803.0,64.2684,64.2684,63.9869,64.0257,8803.0
2022-06-30 15:10:00,65.96,66.03,65.91,66.03,17647.0,64.0354,64.1034,63.9869,64.1034,17647.0
2022-06-30 15:15:00,66.04,66.04,65.86,65.86,12473.0,64.1131,64.1131,63.9383,63.9383,12473.0
2022-06-30 15:20:00,65.87,66.01,65.87,65.99,6989.0,63.948,64.0839,63.948,64.0645,6989.0
2022-06-30 15:25:00,66.03,66.22,66.03,66.22,11770.0,64.1034,64.2878,64.1034,64.2878,11770.0
2022-06-30 15:30:00,66.21,66.35,66.17,66.31,20250.0,64.2781,64.414,64.2393,64.3752,20250.0
2022-06-30 15:35:00,66.29,66.32,66.12,66.13,15911.0,64.3558,64.3849,64.1907,64.2004,15911.0
2022-06-30 15:40:00,66.12,66.18,65.98,66.06,25171.0,64.1907,64.249,64.0548,64.1325,25171.0
2022-06-30 15:45:00,66.06,66.37,66.04,66.25,69907.0,64.1325,64.4334,64.1131,64.3169,69907.0
2022-06-30 15:50:00,66.25,66.28,65.84,65.9,108624.0,64.3169,64.3461,63.9189,63.9772,108624.0
2022-06-30 15:55:00,65.9,66.28,65.8,66.25,165602.0,63.9772,64.3461,63.8801,64.3169,165602.0
2022-07-01 09:30:00,66.88,68.44,66.75,68.27,182996.0,64.9286,66.443,64.8024,66.278,182996.0
2022-07-01 09:35:00,68.28,68.55,68.01,68.3,60065.0,66.2877,66.5498,66.0256,66.3071,60065.0
2022-07-01 09:40:00,68.35,68.85,68.3,68.58,30526.0,66.3557,66.8411,66.3071,66.579,30526.0
2022-07-01 09:45:00,68.54,69.26,68.54,69.2,30739.0,66.5401,67.2391,66.5401,67.1809,30739.0
2022-07-01 09:50:00,69.24,69.67,69.23,69.38,103792.0,67.2197,67.6372,67.21,67.3556,103792.0
2022-07-01 09:55:00,69.37,69.42,68.77,68.78,37120.0,67.3459,67.3944,66.7634,66.7731,37120.0
2022-07-01 10:00:00,68.79,69.09,68.54,68.54,54157.0,66.7828,67.0741,66.5401,66.5401,54157.0
2022-07-01 10:05:00,68.59,68.63,68.25,68.45,25117.0,66.5887,66.6275,66.2586,66.4528,25117.0
2022-07-01 10:10:00,68.43,68.54,67.93,67.98,30442.0,66.4333,66.5401,65.9479,65.9965,30442.0
2022-07-01 10:15:00,67.98,68.5,67.98,68.5,67361.0,65.9965,66.5013,65.9965,66.5013,67361.0
2022-07-01 10:20:00,68.49,68.76,68.1,68.23,191200.0,66.4916,66.7537,66.113,66.2392,191200.0
2022-07-01 10:25:00,68.23,68.51,67.91,68.39,80563.0,66.2392,66.511,65.9285,66.3945,80563.0
2022-07-01 10:30:00,68.35,68.6,68.32,68.6,44528.0,66.3557,66.5984,66.3265,66.5984,44528.0
2022-07-01 10:35:00,68.58,68.68,68.36,68.58,85427.0,66.579,66.676,66.3654,66.579,85427.0
2022-07-01 10:40:00,68.57,68.63,68.4,68.63,39738.0,66.5693,66.6275,66.4042,66.6275,39738.0
2022-07-01 10:45:00,68.65,68.88,68.57,68.7,34591.0,66.6469,66.8702,66.5693,66.6955,34591.0
2022-07-01 10:50:00,68.7,68.7,68.32,68.41,42669.0,66.6955,66.6955,66.3265,66.4139,42669.0
2022-07-01 10:55:00,68.39,68.59,68.27,68.5,30948.0,66.3945,66.5887,66.278,66.5013,30948.0
2022-07-01 11:00:00,68.49,68.55,68.37,68.47,20121.0,66.4916,66.5498,66.3751,66.4722,20121.0
2022-07-01 11:05:00,68.45,68.84,68.43,68.78,29407.0,66.4528,66.8314,66.4333,66.7731,29407.0
2022-07-01 11:10:00,68.77,68.91,68.73,68.84,45030.0,66.7634,66.8993,66.7246,66.8314,45030.0
2022-07-01 11:15:00,68.82,68.97,68.73,68.74,27849.0,66.812,66.9576,66.7246,66.7343,27849.0
2022-07-01 11:20:00,68.68,68.73,68.61,68.69,36398.0,66.676,66.7246,66.6081,66.6857,36398.0
2022-07-01 11:25:00,68.73,68.73,68.47,68.48,12992.0,66.7246,66.7246,66.4722,66.4819,12992.0
2022-07-01 11:30:00,68.51,68.68,68.49,68.61,16041.0,66.511,66.676,66.4916,66.6081,16041.0
2022-07-01 11:35:00,68.63,68.73,68.43,68.43,30050.0,66.6275,66.7246,66.4333,66.4333,30050.0
2022-07-01 11:40:00,68.42,68.59,68.37,68.5,20110.0,66.4236,66.5887,66.3751,66.5013,20110.0
2022-07-01 11:45:00,68.49,68.59,68.49,68.51,46433.0,66.4916,66.5887,66.4916,66.511,46433.0
2022-07-01 11:50:00,68.49,68.51,68.02,68.09,19982.0,66.4916,66.511,66.0353,66.1033,19982.0
2022-07-01 11:55:00,68.07,68.3,68.05,68.22,13825.0,66.0838,66.3071,66.0644,66.2295,13825.0
2022-07-01 12:00:00,68.22,68.33,68.19,68.33,91143.0,66.2295,66.3363,66.2003,66.3363,91143.0
2022-07-01 12:05:00,68.31,68.56,68.28,68.55,12146.0,66.3168,66.5595,66.2877,66.5498,12146.0
2022-07-01 12:10:00,68.53,68.79,68.52,68.74,25598.0,66.5304,66.7828,66.5207,66.7343,25598.0
2022-07-01 12:15:00,68.75,69.12,68.71,69.07,19828.0,66.744,67.1032,66.7052,67.0547,19828.0
2022-07-01 12:20:00,69.06,69.1,68.97,69.02,10957.0,67.045,67.0838,66.9576,67.0061,10957.0
2022-07-01 12:25:00,69.08,69.09,68.96,69.0,17531.0,67.0644,67.0741,66.9479,66.9867,17531.0
2022-07-01 12:30:00,68.98,69.05,68.82,68.88,15584.0,66.9673,67.0352,66.812,66.8702,15584.0
2022-07-01 12:35:00,68.91,68.92,68.73,68.76,10497.0,66.8993,66.909,66.7246,66.7537,10497.0
2022-07-01 12:40:00,68.76,68.84,68.71,68.79,11883.0,66.7537,66.8314,66.7052,66.7828,11883.0
2022-07-01 12:45:00,68.78,68.86,68.73,68.8,50657.0,66.7731,66.8508,66.7246,66.7925,50657.0
2022-07-01 12:50:00,68.8,69.05,68.77,69.05,19490.0,66.7925,67.0352,66.7634,67.0352,19490.0
2022-07-01 12:55:00,69.08,69.09,68.8,68.8,17779.0,67.0644,67.0741,66.7925,66.7925,17779.0
2022-07-01 13:00:00,68.81,68.95,68.8,68.85,10948.0,66.8022,66.9382,66.7925,66.8411,10948.0
2022-07-01 13:05:00,68.84,69.05,68.84,69.05,19666.0,66.8314,67.0352,66.8314,67.0352,19666.0
2022-07-01 13:10:00,69.03,69.05,68.95,69.05,23817.0,67.0158,67.0352,66.9382,67.0352,23817.0
2022-07-01 13:15:00,69.06,69.17,68.92,69.17,22145.0,67.045,67.1517,66.909,67.1517,22145.0
2022-07-01 13:20:00,69.14,69.2,68.99,69.04,12615.0,67.1226,67.1809,66.977,67.0255,12615.0
2022-07-01 13:25:00,69.02,69.12,68.94,69.12,10831.0,67.0061,67.1032,66.9285,67.1032,10831.0
2022-07-01 13:30:00,69.12,69.15,68.96,68.96,12314.0,67.1032,67.1323,66.9479,66.9479,12314.0
2022-07-01 13:35:00,68.97,69.19,68.79,69.02,26909.0,66.9576,67.1712,66.7828,67.0061,26909.0
2022-07-01 13:40:00,69.03,69.13,68.97,69.05,15180.0,67.0158,67.1129,66.9576,67.0352,15180.0
2022-07-01 13:45:00,69.06,69.27,69.05,69.27,11128.0,67.045,67.2488,67.0352,67.2488,11128.0
2022-07-01 13:50:00,69.24,69.26,69.16,69.18,10827.0,67.2197,67.2391,67.142,67.1615,10827.0
2022-07-01 13:55:00,69.18,69.21,69.12,69.2,16178.0,67.1615,67.1906,67.1032,67.1809,16178.0
2022-07-01 14:00:00,69.22,69.25,69.2,69.22,16931.0,67.2003,67.2294,67.1809,67.2003,16931.0
2022-07-01 14:05:00,69.21,69.24,69.06,69.12,14453.0,67.1906,67.2197,67.045,67.1032,14453.0
2022-07-01 14:10:00,69.11,69.17,69.0,69.17,4663.0,67.0935,67.1517,66.9867,67.1517,4663.0
2022-07-01 14:15:00,69.15,69.34,69.13,69.29,9714.0,67.1323,67.3168,67.1129,67.2682,9714.0
2022-07-01 14:20:00,69.31,69.38,69.22,69.34,12842.0,67.2877,67.3556,67.2003,67.3168,12842.0
2022-07-01 14:25:00,69.34,69.35,69.17,69.21,14683.0,67.3168,67.3265,67.1517,67.1906,14683.0
2022-07-01 14:30:00,69.23,69.41,69.23,69.37,13956.0,67.21,67.3847,67.21,67.3459,13956.0
2022-07-01 14:35:00,69.37,69.53,69.3,69.53,13629.0,67.3459,67.5012,67.278,67.5012,13629.0
2022-07-01 14:40:00,69.51,69.6,69.45,69.59,17557.0,67.4818,67.5692,67.4236,67.5595,17557.0
2022-07-01 14:45:00,69.56,69.74,69.56,69.68,17964.0,67.5304,67.7051,67.5304,67.6469,17964.0
2022-07-01 14:50:00,69.68,69.72,69.6,69.62,14728.0,67.6469,67.6857,67.5692,67.5886,14728.0
2022-07-01 14:55:00,69.63,69.81,69.59,69.8,36443.0,67.5983,67.7731,67.5595,67.7634,36443.0
2022-07-01 15:00:00,69.82,69.87,69.59,69.64,53751.0,67.7828,67.8313,67.5595,67.608,53751.0
2022-07-01 15:05:00,69.64,69.78,69.63,69.77,27633.0,67.608,67.7439,67.5983,67.7342,27633.0
2022-07-01 15:10:00,69.8,69.89,69.76,69.82,56307.0,67.7634,67.8507,67.7245,67.7828,56307.0
2022-07-01 15:15:00,69.83,69.96,69.74,69.96,87680.0,67.7925,67.9187,67.7051,67.9187,87680.0
2022-07-01 15:20:00,69.95,70.09,69.9,70.06,70991.0,67.909,68.0449,67.8604,68.0158,70991.0
2022-07-01 15:25:00,70.06,70.2,70.0,70.03,55452.0,68.0158,68.1517,67.9575,67.9867,55452.0
2022-07-01 15:30:00,70.04,70.27,70.04,70.25,53463.0,67.9964,68.2196,67.9964,68.2002,53463.0
2022-07-01 15:35:00,70.24,70.28,69.96,70.03,61668.0,68.1905,68.2294,67.9187,67.9867,61668.0
2022-07-01 15:40:00,70.03,70.11,69.94,70.01,68337.0,67.9867,68.0643,67.8993,67.9672,68337.0
2022-07-01 15:45:00,70.01,70.15,70.0,70.08,111138.0,67.9672,68.1031,67.9575,68.0352,111138.0
2022-07-01 15:50:00,70.08,70.15,69.72,69.91,127357.0,68.0352,68.1031,67.6857,67.8702,127357.0
2022-07-01 15:55:00,69.9,70.12,69.9,70.09,256422.0,67.8604,68.074,67.8604,68.0449,256422.0
2022-07-05 09:30:00,69.19,70.13,69.05,70.0,73390.0,67.1712,68.0837,67.0352,67.9575,73390.0
2022-07-05 09:35:00,70.0,70.18,69.63,70.01,37133.0,67.9575,68.1323,67.5983,67.9672,37133.0
2022-07-05 09:40:00,70.09,70.09,69.22,69.43,51190.0,68.0449,68.0449,67.2003,67.4042,51190.0
2022-07-05 09:45:00,69.35,69.76,69.35,69.51,37986.0,67.3265,67.7245,67.3265,67.4818,37986.0
2022-07-05 09:50:00,69.51,70.08,69.33,69.98,28890.0,67.4818,68.0352,67.3071,67.9381,28890.0
2022-07-05 09:55:00,70.01,70.07,69.57,69.84,16162.0,67.9672,68.0255,67.5401,67.8022,16162.0
2022-07-05 10:00:00,69.78,70.13,69.59,69.99,42023.0,67.7439,68.0837,67.5595,67.9478,42023.0
2022-07-05 10:05:00,69.99,70.2,69.89,70.17,23120.0,67.9478,68.1517,67.8507,68.1226,23120.0
2022-07-05 10:10:00,70.18,70.23,69.98,70.14,23598.0,68.1323,68.1808,67.9381,68.0934,23598.0
2022-07-05 10:15:00,70.15,70.22,69.96,70.1,31427.0,68.1031,68.1711,67.9187,68.0546,31427.0
2022-07-05 10:20:00,70.06,70.12,69.91,70.11,62575.0,68.0158,68.074,67.8702,68.0643,62575.0
2022-07-05 10:25:00,70.14,70.57,70.12,70.55,27859.0,68.0934,68.5109,68.074,68.4915,27859.0
2022-07-05 10:30:00,70.55,70.88,70.51,70.83,54776.0,68.4915,68.8118,68.4526,68.7633,54776.0
2022-07-05 10:35:00,70.84,71.33,70.8,71.27,47695.0,68.773,69.2487,68.7342,69.1905,47695.0
2022-07-05 10:40:00,71.27,71.43,71.14,71.36,53342.0,69.1905,69.3458,69.0643,69.2778,53342.0
2022-07-05 10:45:00,71.39,71.39,70.72,70.84,47743.0,69.307,69.307,68.6565,68.773,47743.0
2022-07-05 10:50:00,70.82,70.82,70.63,70.76,10855.0,68.7536,68.7536,68.5691,68.6954,10855.0
2022-07-05 10:55:00,70.76,70.83,70.63,70.65,26393.0,68.6954,68.7633,68.5691,68.5886,26393.0
2022-07-05 11:00:00,70.63,70.63,70.25,70.42,30216.0,68.5691,68.5691,68.2002,68.3653,30216.0
2022-07-05 11:05:00,70.39,70.39,69.88,69.94,41521.0,68.3361,68.3361,67.841,67.8993,41521.0
2022-07-05 11:10:00,69.95,70.01,69.81,69.86,19181.0,67.909,67.9672,67.7731,67.8216,19181.0
2022-07-05 11:15:00,69.84,69.87,69.69,69.87,20583.0,67.8022,67.8313,67.6566,67.8313,20583.0
2022-07-05 11:20:00,69.89,70.01,69.83,69.99,13553.0,67.8507,67.9672,67.7925,67.9478,13553.0
2022-07-05 11:25:00,69.96,70.2,69.86,70.18,13927.0,67.9187,68.1517,67.8216,68.1323,13927.0
2022-07-05 11:30:00,70.17,70.57,70.17,70.44,26434.0,68.1226,68.5109,68.1226,68.3847,26434.0
2022-07-05 11:35:00,70.44,70.55,70.39,70.43,37771.0,68.3847,68.4915,68.3361,68.375,37771.0
2022-07-05 11:40:00,70.42,70.91,70.38,70.88,27995.0,68.3653,68.841,68.3264,68.8118,27995.0
2022-07-05 11:45:00,70.86,70.93,70.66,70.71,22992.0,68.7924,68.8604,68.5983,68.6468,22992.0
2022-07-05 11:50:00,70.69,70.71,70.62,70.68,10259.0,68.6274,68.6468,68.5594,68.6177,10259.0
2022-07-05 11:55:00,70.68,70.82,70.65,70.68,11639.0,68.6177,68.7536,68.5886,68.6177,11639.0
2022-07-05 12:00:00,70.65,70.83,70.64,70.7,10193.0,68.5886,68.7633,68.5789,68.6371,10193.0
2022-07-05 12:05:00,70.7,70.82,70.68,70.8,12732.0,68.6371,68.7536,68.6177,68.7342,12732.0
2022-07-05 12:10:00,70.76,70.88,70.72,70.73,14711.0,68.6954,68.8118,68.6565,68.6662,14711.0
2022-07-05 12:15:00,70.72,70.87,70.67,70.87,10918.0,68.6565,68.8021,68.608,68.8021,10918.0
2022-07-05 12:20:00,70.84,70.95,70.73,70.95,21293.0,68.773,68.8798,68.6662,68.8798,21293.0
2022-07-05 12:25:00,70.95,70.95,70.82,70.87,25976.0,68.8798,68.8798,68.7536,68.8021,25976.0
2022-07-05 12:30:00,70.88,70.91,70.81,70.85,8926.0,68.8118,68.841,68.7439,68.7827,8926.0
2022-07-05 12:35:00,70.86,71.02,70.83,71.02,16763.0,68.7924,68.9478,68.7633,68.9478,16763.0
2022-07-05 12:40:00,71.0,71.12,70.88,70.91,12295.0,68.9283,69.0448,68.8118,68.841,12295.0
2022-07-05 12:45:00,70.9,70.94,70.79,70.79,14272.0,68.8313,68.8701,68.7245,68.7245,14272.0
2022-07-05 12:50:00,70.82,70.88,70.73,70.84,10812.0,68.7536,68.8118,68.6662,68.773,10812.0
2022-07-05 12:55:00,70.84,70.86,70.72,70.73,14650.0,68.773,68.7924,68.6565,68.6662,14650.0
2022-07-05 13:00:00,70.73,70.79,70.66,70.76,8735.0,68.6662,68.7245,68.5983,68.6954,8735.0
2022-07-05 13:05:00,70.81,70.84,70.58,70.73,13875.0,68.7439,68.773,68.5206,68.6662,13875.0
2022-07-05 13:10:00,70.71,70.93,70.71,70.9,14043.0,68.6468,68.8604,68.6468,68.8313,14043.0
2022-07-05 13:15:00,70.92,71.03,70.86,70.99,17888.0,68.8507,68.9575,68.7924,68.9186,17888.0
2022-07-05 13:20:00,70.97,71.17,70.95,71.13,14521.0,68.8992,69.0934,68.8798,69.0546,14521.0
2022-07-05 13:25:00,71.15,71.2,71.05,71.05,28911.0,69.074,69.1225,68.9769,68.9769,28911.0
2022-07-05 13:30:00,71.02,71.08,70.97,71.07,9168.0,68.9478,69.006,68.8992,68.9963,9168.0
2022-07-05 13:35:00,71.07,71.21,71.06,71.21,22667.0,68.9963,69.1322,68.9866,69.1322,22667.0
2022-07-05 13:40:00,71.24,71.33,71.16,71.16,13861.0,69.1613,69.2487,69.0837,69.0837,13861.0
2022-07-05 13:45:00,71.14,71.17,71.1,71.16,14447.0,69.0643,69.0934,69.0254,69.0837,14447.0
2022-07-05 13:50:00,71.17,71.25,71.17,71.25,7949.0,69.0934,69.1711,69.0934,69.1711,7949.0
2022-07-05 13:55:00,71.24,71.27,71.14,71.23,13916.0,69.1613,69.1905,69.0643,69.1516,13916.0
2022-07-05 14:00:00,71.22,71.41,71.2,71.36,23042.0,69.1419,69.3264,69.1225,69.2778,23042.0
2022-07-05 14:05:00,71.37,71.43,71.24,71.3,15819.0,69.2876,69.3458,69.1613,69.2196,15819.0
2022-07-05 14:10:00,71.28,71.31,71.24,71.29,14689.0,69.2002,69.2293,69.1613,69.2099,14689.0
2022-07-05 14:15:00,71.29,71.31,71.2,71.28,15698.0,69.2099,69.2293,69.1225,69.2002,15698.0
2022-07-05 14:20:00,71.28,71.32,71.22,71.28,27047.0,69.2002,69.239,69.1419,69.2002,27047.0
2022-07-05 14:25:00,71.28,71.29,71.2,71.22,20053.0,69.2002,69.2099,69.1225,69.1419,20053.0
2022-07-05 14:30:00,71.23,71.41,71.23,71.41,18925.0,69.1516,69.3264,69.1516,69.3264,18925.0
2022-07-05 14:35:00,71.41,71.64,71.4,71.61,11574.0,69.3264,69.5497,69.3167,69.5205,11574.0
2022-07-05 14:40:00,71.63,71.71,71.59,71.68,14006.0,69.54,69.6176,69.5011,69.5885,14006.0
2022-07-05 14:45:00,71.68,71.74,71.62,71.7,11166.0,69.5885,69.6468,69.5303,69.6079,11166.0
2022-07-05 14:50:00,71.69,71.71,71.62,71.67,17411.0,69.5982,69.6176,69.5303,69.5788,17411.0
2022-07-05 14:55:00,71.66,71.76,71.61,71.61,17947.0,69.5691,69.6662,69.5205,69.5205,17947.0
2022-07-05 15:00:00,71.62,71.74,71.5,71.73,37306.0,69.5303,69.6468,69.4138,69.637,37306.0
2022-07-05 15:05:00,71.73,71.98,71.68,71.91,31707.0,69.637,69.8798,69.5885,69.8118,31707.0
2022-07-05 15:10:00,71.93,71.95,71.73,71.92,29912.0,69.8312,69.8506,69.637,69.8215,29912.0
2022-07-05 15:15:00,71.93,72.12,71.93,72.05,43207.0,69.8312,70.0157,69.8312,69.9477,43207.0
2022-07-05 15:20:00,72.05,72.44,72.04,72.42,51392.0,69.9477,70.3263,69.938,70.3069,51392.0
2022-07-05 15:25:00,72.43,72.44,72.17,72.34,39552.0,70.3166,70.3263,70.0642,70.2292,39552.0
2022-07-05 15:30:00,72.34,72.46,72.3,72.38,59591.0,70.2292,70.3457,70.1904,70.2681,59591.0
2022-07-05 15:35:00,72.4,72.4,72.08,72.25,31679.0,70.2875,70.2875,69.9768,70.1419,31679.0
2022-07-05 15:40:00,72.29,72.41,72.23,72.26,53417.0,70.1807,70.2972,70.1225,70.1516,53417.0
2022-07-05 15:45:00,72.25,72.4,72.24,72.39,56670.0,70.1419,70.2875,70.1322,70.2778,56670.0
2022-07-05 15:50:00,72.38,72.53,72.25,72.52,88634.0,70.2681,70.4137,70.1419,70.404,88634.0
2022-07-05 15:55:00,72.51,72.58,72.28,72.52,296256.0,70.3943,70.4622,70.171,70.404,296256.0
2022-07-06 09:30:00,72.83,73.07,72.49,72.52,67901.0,70.705,70.9379,70.3749,70.404,67901.0
2022-07-06 09:35:00,72.43,72.43,71.88,71.91,39317.0,70.3166,70.3166,69.7827,69.8118,39317.0
2022-07-06 09:40:00,71.92,72.4,71.66,72.05,85656.0,69.8215,70.2875,69.5691,69.9477,85656.0
2022-07-06 09:45:00,72.05,72.16,71.62,71.71,22419.0,69.9477,70.0545,69.5303,69.6176,22419.0
2022-07-06 09:50:00,71.66,72.03,71.53,71.98,29772.0,69.5691,69.9283,69.4429,69.8798,29772.0
2022-07-06 09:55:00,71.98,72.29,71.83,72.07,15047.0,69.8798,70.1807,69.7341,69.9671,15047.0
2022-07-06 10:00:00,72.05,72.11,71.67,71.71,18746.0,69.9477,70.006,69.5788,69.6176,18746.0
2022-07-06 10:05:00,71.7,72.13,71.67,71.86,30994.0,69.6079,70.0254,69.5788,69.7633,30994.0
2022-07-06 10:10:00,71.81,71.91,71.3,71.47,43377.0,69.7147,69.8118,69.2196,69.3846,43377.0
2022-07-06 10:15:00,71.53,71.72,71.49,71.52,22206.0,69.4429,69.6273,69.4041,69.4332,22206.0
2022-07-06 10:20:00,71.53,71.57,71.29,71.31,20148.0,69.4429,69.4817,69.2099,69.2293,20148.0
2022-07-06 10:25:00,71.31,71.37,71.03,71.22,29897.0,69.2293,69.2876,68.9575,69.1419,29897.0
2022-07-06 10:30:00,71.23,71.23,70.77,70.83,29177.0,69.1516,69.1516,68.7051,68.7633,29177.0
2022-07-06 10:35:00,70.84,70.86,70.4,70.58,30370.0,68.773,68.7924,68.3459,68.5206,30370.0
2022-07-06 10:40:00,70.55,70.73,70.42,70.73,16927.0,68.4915,68.6662,68.3653,68.6662,16927.0
2022-07-06 10:45:00,70.76,70.77,70.15,70.18,37040.0,68.6954,68.7051,68.1031,68.1323,37040.0
2022-07-06 10:50:00,70.17,70.43,70.14,70.3,70075.0,68.1226,68.375,68.0934,68.2488,70075.0
2022-07-06 10:55:00,70.32,70.39,70.22,70.33,27769.0,68.2682,68.3361,68.1711,68.2779,27769.0
2022-07-06 11:00:00,70.3,70.59,70.3,70.38,16484.0,68.2488,68.5303,68.2488,68.3264,16484.0
2022-07-06 11:05:00,70.41,70.57,70.41,70.48,5911.0,68.3556,68.5109,68.3556,68.4235,5911.0
2022-07-06 11:10:00,70.46,70.67,70.45,70.67,9095.0,68.4041,68.608,68.3944,68.608,9095.0
2022-07-06 11:15:00,70.66,70.9,70.66,70.88,11774.0,68.5983,68.8313,68.5983,68.8118,11774.0
2022-07-06 11:20:00,70.89,70.94,70.75,70.75,11676.0,68.8216,68.8701,68.6856,68.6856,11676.0
2022-07-06 11:25:00,70.7,70.76,70.56,70.76,7679.0,68.6371,68.6954,68.5012,68.6954,7679.0
2022-07-06 11:30:00,70.75,70.8,70.51,70.6,11205.0,68.6856,68.7342,68.4526,68.54,11205.0
2022-07-06 11:35:00,70.6,70.72,70.5,70.72,15415.0,68.54,68.6565,68.4429,68.6565,15415.0
2022-07-06 11:40:00,70.7,70.72,70.62,70.67,4029.0,68.6371,68.6565,68.5594,68.608,4029.0
2022-07-06 11:45:00,70.65,70.76,70.64,70.67,10041.0,68.5886,68.6954,68.5789,68.608,10041.0
2022-07-06 11:50:00,70.66,70.67,70.45,70.5,13843.0,68.5983,68.608,68.3944,68.4429,13843.0
2022-07-06 11:55:00,70.47,70.68,70.45,70.64,8856.0,68.4138,68.6177,68.3944,68.5789,8856.0
2022-07-06 12:00:00,70.63,70.72,70.58,70.62,7301.0,68.5691,68.6565,68.5206,68.5594,7301.0
2022-07-06 12:05:00,70.64,70.72,70.55,70.62,14386.0,68.5789,68.6565,68.4915,68.5594,14386.0
2022-07-06 12:10:00,70.59,70.77,70.59,70.73,17759.0,68.5303,68.7051,68.5303,68.6662,17759.0
2022-07-06 12:15:00,70.78,70.78,70.6,70.61,7259.0,68.7148,68.7148,68.54,68.5497,7259.0
2022-07-06 12:20:00,70.62,70.68,70.58,70.58,8323.0,68.5594,68.6177,68.5206,68.5206,8323.0
2022-07-06 12:25:00,70.61,70.73,70.56,70.73,6752.0,68.5497,68.6662,68.5012,68.6662,6752.0
2022-07-06 12:30:00,70.74,70.78,70.7,70.76,7904.0,68.6759,68.7148,68.6371,68.6954,7904.0
2022-07-06 12:35:00,70.83,71.04,70.83,70.9,14463.0,68.7633,68.9672,68.7633,68.8313,14463.0
2022-07-06 12:40:00,70.9,71.03,70.9,71.01,8143.0,68.8313,68.9575,68.8313,68.9381,8143.0
2022-07-06 12:45:00,71.02,71.05,70.78,70.8,5574.0,68.9478,68.9769,68.7148,68.7342,5574.0
2022-07-06 12:50:00,70.8,70.86,70.71,70.86,3932.0,68.7342,68.7924,68.6468,68.7924,3932.0
2022-07-06 12:55:00,70.85,70.89,70.8,70.82,5878.0,68.7827,68.8216,68.7342,68.7536,5878.0
2022-07-06 13:00:00,70.84,70.97,70.84,70.95,5127.0,68.773,68.8992,68.773,68.8798,5127.0
2022-07-06 13:05:00,70.97,71.03,70.93,70.93,13933.0,68.8992,68.9575,68.8604,68.8604,13933.0
2022-07-06 13:10:00,70.93,70.93,70.76,70.87,9746.0,68.8604,68.8604,68.6954,68.8021,9746.0
2022-07-06 13:15:00,70.88,70.92,70.82,70.87,7398.0,68.8118,68.8507,68.7536,68.8021,7398.0
2022-07-06 13:20:00,70.9,70.94,70.82,70.92,7407.0,68.8313,68.8701,68.7536,68.8507,7407.0
2022-07-06 13:25:00,70.92,71.01,70.89,71.01,7708.0,68.8507,68.9381,68.8216,68.9381,7708.0
2022-07-06 13:30:00,70.98,71.07,70.88,71.04,6572.0,68.9089,68.9963,68.8118,68.9672,6572.0
2022-07-06 13:35:00,71.05,71.06,70.94,71.0,7857.0,68.9769,68.9866,68.8701,68.9283,7857.0
2022-07-06 13:40:00,71.01,71.08,71.0,71.01,6686.0,68.9381,69.006,68.9283,68.9381,6686.0
2022-07-06 13:45:00,71.02,71.14,70.99,71.14,5545.0,68.9478,69.0643,68.9186,69.0643,5545.0
2022-07-06 13:50:00,71.11,71.23,71.09,71.23,12533.0,69.0351,69.1516,69.0157,69.1516,12533.0
2022-07-06 13:55:00,71.24,71.39,71.19,71.3,9646.0,69.1613,69.307,69.1128,69.2196,9646.0
2022-07-06 14:00:00,71.26,71.4,71.0,71.17,66136.0,69.1808,69.3167,68.9283,69.0934,66136.0
2022-07-06 14:05:00,71.26,71.67,71.26,71.36,116018.0,69.1808,69.5788,69.1808,69.2778,116018.0
2022-07-06 14:10:00,71.35,71.48,71.21,71.45,57864.0,69.2681,69.3943,69.1322,69.3652,57864.0
2022-07-06 14:15:00,71.46,71.46,71.25,71.36,16719.0,69.3749,69.3749,69.1711,69.2778,16719.0
2022-07-06 14:20:00,71.33,71.44,71.31,71.35,10733.0,69.2487,69.3555,69.2293,69.2681,10733.0
2022-07-06 14:25:00,71.33,71.81,71.2,71.79,24688.0,69.2487,69.7147,69.1225,69.6953,24688.0
2022-07-06 14:30:00,71.75,72.06,71.59,71.83,25725.0,69.6565,69.9574,69.5011,69.7341,25725.0
2022-07-06 14:35:00,71.9,71.93,71.61,71.64,30443.0,69.8021,69.8312,69.5205,69.5497,30443.0
2022-07-06 14:40:00,71.64,71.88,71.61,71.78,39983.0,69.5497,69.7827,69.5205,69.6856,39983.0
2022-07-06 14:45:00,71.78,71.86,71.51,71.51,24219.0,69.6856,69.7633,69.4235,69.4235,24219.0
2022-07-06 14:50:00,71.5,71.53,71.41,71.45,29678.0,69.4138,69.4429,69.3264,69.3652,29678.0
2022-07-06 14:55:00,71.44,71.57,71.36,71.53,13843.0,69.3555,69.4817,69.2778,69.4429,13843.0
2022-07-06 15:00:00,71.55,71.57,71.28,71.36,46901.0,69.4623,69.4817,69.2002,69.2778,46901.0
2022-07-06 15:05:00,71.32,71.35,71.24,71.31,8322.0,69.239,69.2681,69.1613,69.2293,8322.0
2022-07-06 15:10:00,71.32,71.54,71.32,71.54,9217.0,69.239,69.4526,69.239,69.4526,9217.0
2022-07-06 15:15:00,71.57,71.82,71.52,71.78,12222.0,69.4817,69.7244,69.4332,69.6856,12222.0
2022-07-06 15:20:00,71.77,72.02,71.76,72.01,17308.0,69.6759,69.9186,69.6662,69.9089,17308.0
2022-07-06 15:25:00,71.99,72.11,71.94,72.11,14524.0,69.8895,70.006,69.8409,70.006,14524.0
2022-07-06 15:30:00,72.1,72.26,72.05,72.25,29025.0,69.9963,70.1516,69.9477,70.1419,29025.0
2022-07-06 15:35:00,72.3,72.35,72.11,72.12,39833.0,70.1904,70.239,70.006,70.0157,39833.0
2022-07-06 15:40:00,72.11,72.29,72.1,72.16,46612.0,70.006,70.1807,69.9963,70.0545,46612.0
2022-07-06 15:45:00,72.14,72.28,72.1,72.12,43033.0,70.0351,70.171,69.9963,70.0157,43033.0
2022-07-06 15:50:00,72.13,72.17,71.75,71.96,88527.0,70.0254,70.0642,69.6565,69.8603,88527.0
2022-07-06 15:55:00,71.95,72.11,71.9,72.04,186913.0,69.8506,70.006,69.8021,69.938,186913.0
2022-07-07 09:30:00,72.3,72.69,72.11,72.42,39539.0,70.1904,70.569,70.006,70.3069,39539.0
2022-07-07 09:35:00,72.34,73.1,72.29,72.86,19561.0,70.2292,70.9671,70.1807,70.7341,19561.0
2022-07-07 09:40:00,72.8,72.85,72.21,72.21,46136.0,70.6758,70.7244,70.103,70.103,46136.0
2022-07-07 09:45:00,72.25,72.28,71.84,71.95,41042.0,70.1419,70.171,69.7438,69.8506,41042.0
2022-07-07 09:50:00,71.98,72.02,71.4,71.67,68811.0,69.8798,69.9186,69.3167,69.5788,68811.0
2022-07-07 09:55:00,71.67,71.69,71.36,71.36,33084.0,69.5788,69.5982,69.2778,69.2778,33084.0
2022-07-07 10:00:00,71.41,71.64,71.23,71.45,29289.0,69.3264,69.5497,69.1516,69.3652,29289.0
2022-07-07 10:05:00,71.41,71.74,71.4,71.64,26449.0,69.3264,69.6468,69.3167,69.5497,26449.0
2022-07-07 10:10:00,71.66,71.71,71.26,71.4,41355.0,69.5691,69.6176,69.1808,69.3167,41355.0
2022-07-07 10:15:00,71.38,71.44,71.17,71.22,21420.0,69.2973,69.3555,69.0934,69.1419,21420.0
2022-07-07 10:20:00,71.26,71.54,71.2,71.49,18545.0,69.1808,69.4526,69.1225,69.4041,18545.0
2022-07-07 10:25:00,71.51,71.68,71.45,71.55,18918.0,69.4235,69.5885,69.3652,69.4623,18918.0
2022-07-07 10:30:00,71.53,71.56,71.36,71.48,20618.0,69.4429,69.472,69.2778,69.3943,20618.0
2022-07-07 10:35:00,71.47,71.62,71.38,71.47,15300.0,69.3846,69.5303,69.2973,69.3846,15300.0
2022-07-07 10:40:00,71.5,71.8,71.49,71.77,11769.0,69.4138,69.705,69.4041,69.6759,11769.0
2022-07-07 10:45:00,71.78,71.93,71.75,71.84,15205.0,69.6856,69.8312,69.6565,69.7438,15205.0
2022-07-07 10:50:00,71.89,71.89,71.75,71.84,9592.0,69.7924,69.7924,69.6565,69.7438,9592.0
2022-07-07 10:55:00,71.81,71.97,71.74,71.97,12503.0,69.7147,69.87,69.6468,69.87,12503.0
2022-07-07 11:00:00,71.97,72.33,71.97,72.29,9886.0,69.87,70.2195,69.87,70.1807,9886.0
2022-07-07 11:05:00,72.3,72.42,72.25,72.25,10966.0,70.1904,70.3069,70.1419,70.1419,10966.0
2022-07-07 11:10:00,72.25,72.25,72.01,72.01,5288.0,70.1419,70.1419,69.9089,69.9089,5288.0
2022-07-07 11:15:00,72.04,72.25,72.02,72.16,5973.0,69.938,70.1419,69.9186,70.0545,5973.0
2022-07-07 11:20:00,72.15,72.34,72.15,72.25,13264.0,70.0448,70.2292,70.0448,70.1419,13264.0
2022-07-07 11:25:00,72.25,72.34,72.16,72.16,13309.0,70.1419,70.2292,70.0545,70.0545,13309.0
2022-07-07 11:30:00,72.14,72.41,72.1,72.38,29251.0,70.0351,70.2972,69.9963,70.2681,29251.0
2022-07-07 11:35:00,72.37,72.39,72.3,72.39,14928.0,70.2584,70.2778,70.1904,70.2778,14928.0
2022-07-07 11:40:00,72.42,72.51,72.3,72.44,45926.0,70.3069,70.3943,70.1904,70.3263,45926.0
2022-07-07 11:45:00,72.45,72.51,72.17,72.17,52991.0,70.336,70.3943,70.0642,70.0642,52991.0
2022-07-07 11:50:00,72.19,72.19,72.07,72.08,6096.0,70.0836,70.0836,69.9671,69.9768,6096.0
2022-07-07 11:55:00,72.11,72.28,72.11,72.27,6511.0,70.006,70.171,70.006,70.1613,6511.0
2022-07-07 12:00:00,72.25,72.35,72.14,72.34,7329.0,70.1419,70.239,70.0351,70.2292,7329.0
2022-07-07 12:05:00,72.33,72.33,72.2,72.22,4855.0,70.2195,70.2195,70.0933,70.1128,4855.0
2022-07-07 12:10:00,72.27,72.3,72.2,72.23,4988.0,70.1613,70.1904,70.0933,70.1225,4988.0
2022-07-07 12:15:00,72.24,72.32,72.22,72.27,8233.0,70.1322,70.2098,70.1128,70.1613,8233.0
2022-07-07 12:20:00,72.26,72.28,72.2,72.22,5523.0,70.1516,70.171,70.0933,70.1128,5523.0
2022-07-07 12:25:00,72.23,72.28,72.19,72.2,4749.0,70.1225,70.171,70.0836,70.0933,4749.0
2022-07-07 12:30:00,72.21,72.21,72.09,72.15,8917.0,70.103,70.103,69.9865,70.0448,8917.0
2022-07-07 12:35:00,72.16,72.26,72.16,72.24,9691.0,70.0545,70.1516,70.0545,70.1322,9691.0
2022-07-07 12:40:00,72.25,72.29,72.19,72.2,6083.0,70.1419,70.1807,70.0836,70.0933,6083.0
2022-07-07 12:45:00,72.2,72.22,72.11,72.11,7261.0,70.0933,70.1128,70.006,70.006,7261.0
2022-07-07 12:50:00,72.08,72.16,72.03,72.1,7257.0,69.9768,70.0545,69.9283,69.9963,7257.0
2022-07-07 12:55:00,72.11,72.17,72.06,72.06,7755.0,70.006,70.0642,69.9574,69.9574,7755.0
2022-07-07 13:00:00,72.13,72.13,72.04,72.08,4274.0,70.0254,70.0254,69.938,69.9768,4274.0
2022-07-07 13:05:00,72.04,72.08,71.96,71.98,5368.0,69.938,69.9768,69.8603,69.8798,5368.0
2022-07-07 13:10:00,71.96,71.96,71.88,71.89,8227.0,69.8603,69.8603,69.7827,69.7924,8227.0
2022-07-07 13:15:00,71.92,71.95,71.88,71.9,5024.0,69.8215,69.8506,69.7827,69.8021,5024.0
2022-07-07 13:20:00,71.9,71.97,71.9,71.93,3579.0,69.8021,69.87,69.8021,69.8312,3579.0
2022-07-07 13:25:00,71.95,72.0,71.92,72.0,5852.0,69.8506,69.8992,69.8215,69.8992,5852.0
2022-07-07 13:30:00,71.98,72.1,71.94,72.02,12732.0,69.8798,69.9963,69.8409,69.9186,12732.0
2022-07-07 13:35:00,72.06,72.06,71.97,72.04,3818.0,69.9574,69.9574,69.87,69.938,3818.0
2022-07-07 13:40:00,72.06,72.09,72.03,72.05,3698.0,69.9574,69.9865,69.9283,69.9477,3698.0
2022-07-07 13:45:00,72.06,72.15,72.04,72.04,98149.0,69.9574,70.0448,69.938,69.938,98149.0
2022-07-07 13:50:00,72.02,72.1,72.02,72.07,21531.0,69.9186,69.9963,69.9186,69.9671,21531.0
2022-07-07 13:55:00,72.11,72.16,72.1,72.11,77018.0,70.006,70.0545,69.9963,70.006,77018.0
2022-07-07 14:00:00,72.13,72.33,72.13,72.16,11412.0,70.0254,70.2195,70.0254,70.0545,11412.0
2022-07-07 14:05:00,72.16,72.29,72.16,72.26,8572.0,70.0545,70.1807,70.0545,70.1516,8572.0
2022-07-07 14:10:00,72.26,72.28,72.21,72.27,10667.0,70.1516,70.171,70.103,70.1613,10667.0
2022-07-07 14:15:00,72.28,72.41,72.28,72.39,4195.0,70.171,70.2972,70.171,70.2778,4195.0
2022-07-07 14:20:00,72.41,72.43,72.34,72.38,6290.0,70.2972,70.3166,70.2292,70.2681,6290.0
2022-07-07 14:25:00,72.41,72.5,72.4,72.49,10659.0,70.2972,70.3846,70.2875,70.3749,10659.0
2022-07-07 14:30:00,72.49,72.51,72.34,72.34,9796.0,70.3749,70.3943,70.2292,70.2292,9796.0
2022-07-07 14:35:00,72.32,72.4,72.26,72.39,5406.0,70.2098,70.2875,70.1516,70.2778,5406.0
2022-07-07 14:40:00,72.38,72.38,72.29,72.33,4245.0,70.2681,70.2681,70.1807,70.2195,4245.0
2022-07-07 14:45:00,72.38,72.49,72.36,72.47,4624.0,70.2681,70.3749,70.2487,70.3555,4624.0
2022-07-07 14:50:00,72.48,72.49,72.4,72.45,6395.0,70.3652,70.3749,70.2875,70.336,6395.0
2022-07-07 14:55:00,72.48,72.5,72.43,72.43,8634.0,70.3652,70.3846,70.3166,70.3166,8634.0
2022-07-07 15:00:00,72.45,72.51,72.43,72.43,12946.0,70.336,70.3943,70.3166,70.3166,12946.0
2022-07-07 15:05:00,72.42,72.47,72.39,72.42,7485.0,70.3069,70.3555,70.2778,70.3069,7485.0
2022-07-07 15:10:00,72.42,72.46,72.38,72.46,17360.0,70.3069,70.3457,70.2681,70.3457,17360.0
2022-07-07 15:15:00,72.44,72.49,72.42,72.43,8008.0,70.3263,70.3749,70.3069,70.3166,8008.0
2022-07-07 15:20:00,72.45,72.5,72.43,72.43,9746.0,70.336,70.3846,70.3166,70.3166,9746.0
2022-07-07 15:25:00,72.42,72.52,72.39,72.48,16822.0,70.3069,70.404,70.2778,70.3652,16822.0
2022-07-07 15:30:00,72.48,72.72,72.47,72.7,16313.0,70.3652,70.5982,70.3555,70.5787,16313.0
2022-07-07 15:35:00,72.71,72.79,72.6,72.6,21860.0,70.5885,70.6661,70.4817,70.4817,21860.0
2022-07-07 15:40:00,72.59,72.76,72.57,72.67,21416.0,70.472,70.637,70.4525,70.5496,21416.0
2022-07-07 15:45:00,72.66,72.79,72.66,72.73,29771.0,70.5399,70.6661,70.5399,70.6079,29771.0
2022-07-07 15:50:00,72.76,72.81,72.59,72.61,60458.0,70.637,70.6855,70.472,70.4914,60458.0
2022-07-07 15:55:00,72.62,72.88,72.58,72.8,116921.0,70.5011,70.7535,70.4622,70.6758,116921.0
2022-07-08 09:30:00,72.05,73.24,72.05,73.22,42269.0,69.9477,71.103,69.9477,71.0836,42269.0
2022-07-08 09:35:00,73.18,73.34,73.06,73.24,25360.0,71.0447,71.2001,70.9282,71.103,25360.0
2022-07-08 09:40:00,73.26,73.54,72.96,73.01,26785.0,71.1224,71.3942,70.8312,70.8797,26785.0
2022-07-08 09:45:00,72.96,73.22,72.55,72.65,15178.0,70.8312,71.0836,70.4331,70.5302,15178.0
2022-07-08 09:50:00,72.55,72.69,72.52,72.62,6307.0,70.4331,70.569,70.404,70.5011,6307.0
2022-07-08 09:55:00,72.6,72.95,72.59,72.91,13059.0,70.4817,70.8215,70.472,70.7826,13059.0
2022-07-08 10:00:00,72.96,73.15,72.83,73.13,7673.0,70.8312,71.0156,70.705,70.9962,7673.0
2022-07-08 10:05:00,73.11,73.13,72.84,73.07,19257.0,70.9768,70.9962,70.7147,70.9379,19257.0
2022-07-08 10:10:00,73.06,73.25,73.02,73.16,9396.0,70.9282,71.1127,70.8894,71.0253,9396.0
2022-07-08 10:15:00,73.18,73.35,73.15,73.31,7797.0,71.0447,71.2098,71.0156,71.1709,7797.0
2022-07-08 10:20:00,73.26,73.26,73.09,73.15,47778.0,71.1224,71.1224,70.9574,71.0156,47778.0
2022-07-08 10:25:00,73.16,73.42,73.15,73.42,51738.0,71.0253,71.2777,71.0156,71.2777,51738.0
2022-07-08 10:30:00,73.46,73.58,73.42,73.55,41624.0,71.3166,71.4331,71.2777,71.4039,41624.0
2022-07-08 10:35:00,73.56,73.75,73.51,73.67,15531.0,71.4137,71.5981,71.3651,71.5204,15531.0
2022-07-08 10:40:00,73.66,73.66,73.56,73.6,10718.0,71.5107,71.5107,71.4137,71.4525,10718.0
2022-07-08 10:45:00,73.61,73.65,73.5,73.57,21128.0,71.4622,71.501,71.3554,71.4234,21128.0
2022-07-08 10:50:00,73.54,73.55,73.22,73.23,22190.0,71.3942,71.4039,71.0836,71.0933,22190.0
2022-07-08 10:55:00,73.15,73.29,73.13,73.28,15879.0,71.0156,71.1515,70.9962,71.1418,15879.0
2022-07-08 11:00:00,73.32,73.36,73.25,73.28,6368.0,71.1807,71.2195,71.1127,71.1418,6368.0
2022-07-08 11:05:00,73.26,73.53,73.25,73.52,44643.0,71.1224,71.3845,71.1127,71.3748,44643.0
2022-07-08 11:10:00,73.49,73.53,73.15,73.15,8820.0,71.3457,71.3845,71.0156,71.0156,8820.0
2022-07-08 11:15:00,73.19,73.29,73.12,73.16,11584.0,71.0544,71.1515,70.9865,71.0253,11584.0
2022-07-08 11:20:00,73.18,73.24,73.08,73.08,4615.0,71.0447,71.103,70.9477,70.9477,4615.0
2022-07-08 11:25:00,73.09,73.37,73.09,73.2,21200.0,70.9574,71.2292,70.9574,71.0642,21200.0
2022-07-08 11:30:00,73.19,73.35,73.15,73.3,9202.0,71.0544,71.2098,71.0156,71.1612,9202.0
2022-07-08 11:35:00,73.32,73.32,73.18,73.22,10313.0,71.1807,71.1807,71.0447,71.0836,10313.0
2022-07-08 11:40:00,73.22,73.22,73.09,73.15,12642.0,71.0836,71.0836,70.9574,71.0156,12642.0
2022-07-08 11:45:00,73.17,73.17,72.98,73.01,18415.0,71.035,71.035,70.8506,70.8797,18415.0
2022-07-08 11:50:00,72.93,73.09,72.93,73.05,3684.0,70.802,70.9574,70.802,70.9185,3684.0
2022-07-08 11:55:00,73.05,73.16,73.05,73.15,2453.0,70.9185,71.0253,70.9185,71.0156,2453.0
2022-07-08 12:00:00,73.2,73.21,73.06,73.1,17769.0,71.0642,71.0739,70.9282,70.9671,17769.0
2022-07-08 12:05:00,73.11,73.22,73.11,73.19,7497.0,70.9768,71.0836,70.9768,71.0544,7497.0
2022-07-08 12:10:00,73.16,73.23,73.15,73.16,4764.0,71.0253,71.0933,71.0156,71.0253,4764.0
2022-07-08 12:15:00,73.13,73.17,73.08,73.16,13772.0,70.9962,71.035,70.9477,71.0253,13772.0
2022-07-08 12:20:00,73.16,73.18,72.91,72.92,33428.0,71.0253,71.0447,70.7826,70.7923,33428.0
2022-07-08 12:25:00,72.92,72.92,72.72,72.77,10841.0,70.7923,70.7923,70.5982,70.6467,10841.0
2022-07-08 12:30:00,72.79,72.82,72.71,72.74,5846.0,70.6661,70.6952,70.5885,70.6176,5846.0
2022-07-08 12:35:00,72.75,72.79,72.58,72.59,2107.0,70.6273,70.6661,70.4622,70.472,2107.0
2022-07-08 12:40:00,72.57,72.63,72.54,72.63,7164.0,70.4525,70.5108,70.4234,70.5108,7164.0
2022-07-08 12:45:00,72.61,72.7,72.47,72.69,6278.0,70.4914,70.5787,70.3555,70.569,6278.0
2022-07-08 12:50:00,72.71,72.82,72.69,72.79,7175.0,70.5885,70.6952,70.569,70.6661,7175.0
2022-07-08 12:55:00,72.8,72.99,72.8,72.95,30964.0,70.6758,70.8603,70.6758,70.8215,30964.0
2022-07-08 13:00:00,72.95,72.99,72.87,72.91,15773.0,70.8215,70.8603,70.7438,70.7826,15773.0
2022-07-08 13:05:00,72.95,73.1,72.95,73.1,3778.0,70.8215,70.9671,70.8215,70.9671,3778.0
2022-07-08 13:10:00,73.09,73.12,73.05,73.11,11906.0,70.9574,70.9865,70.9185,70.9768,11906.0
2022-07-08 13:15:00,73.14,73.14,72.98,73.01,5153.0,71.0059,71.0059,70.8506,70.8797,5153.0
2022-07-08 13:20:00,73.01,73.02,72.96,73.0,3419.0,70.8797,70.8894,70.8312,70.87,3419.0
2022-07-08 13:25:00,73.01,73.14,72.95,73.13,7053.0,70.8797,71.0059,70.8215,70.9962,7053.0
2022-07-08 13:30:00,73.16,73.16,73.05,73.07,6626.0,71.0253,71.0253,70.9185,70.9379,6626.0
2022-07-08 13:35:00,73.08,73.17,73.05,73.15,13472.0,70.9477,71.035,70.9185,71.0156,13472.0
2022-07-08 13:40:00,73.14,73.26,73.13,73.24,9206.0,71.0059,71.1224,70.9962,71.103,9206.0
2022-07-08 13:45:00,73.21,73.33,73.2,73.33,8496.0,71.0739,71.1904,71.0642,71.1904,8496.0
2022-07-08 13:50:00,73.33,73.44,73.29,73.42,40789.0,71.1904,71.2972,71.1515,71.2777,40789.0
2022-07-08 13:55:00,73.43,73.43,73.35,73.4,6532.0,71.2874,71.2874,71.2098,71.2583,6532.0
2022-07-08 14:00:00,73.42,73.48,73.33,73.44,12198.0,71.2777,71.336,71.1904,71.2972,12198.0
2022-07-08 14:05:00,73.45,73.5,73.4,73.45,8939.0,71.3069,71.3554,71.2583,71.3069,8939.0
2022-07-08 14:10:00,73.4,73.43,73.35,73.35,3271.0,71.2583,71.2874,71.2098,71.2098,3271.0
2022-07-08 14:15:00,73.36,73.4,73.32,73.4,6188.0,71.2195,71.2583,71.1807,71.2583,6188.0
2022-07-08 14:20:00,73.38,73.44,73.33,73.4,6042.0,71.2389,71.2972,71.1904,71.2583,6042.0
2022-07-08 14:25:00,73.4,73.52,73.38,73.51,9631.0,71.2583,71.3748,71.2389,71.3651,9631.0
2022-07-08 14:30:00,73.51,73.63,73.5,73.63,9615.0,71.3651,71.4816,71.3554,71.4816,9615.0
2022-07-08 14:35:00,73.62,73.74,73.59,73.7,5771.0,71.4719,71.5884,71.4428,71.5496,5771.0
2022-07-08 14:40:00,73.67,73.78,73.64,73.76,25450.0,71.5204,71.6272,71.4913,71.6078,25450.0
2022-07-08 14:45:00,73.77,73.77,73.71,73.73,5260.0,71.6175,71.6175,71.5593,71.5787,5260.0
2022-07-08 14:50:00,73.69,73.77,73.66,73.67,6896.0,71.5399,71.6175,71.5107,71.5204,6896.0
2022-07-08 14:55:00,73.59,73.73,73.59,73.73,9820.0,71.4428,71.5787,71.4428,71.5787,9820.0
2022-07-08 15:00:00,73.72,73.87,73.72,73.82,5446.0,71.569,71.7146,71.569,71.6661,5446.0
2022-07-08 15:05:00,73.81,73.83,73.71,73.72,10145.0,71.6564,71.6758,71.5593,71.569,10145.0
2022-07-08 15:10:00,73.69,73.81,73.69,73.79,50813.0,71.5399,71.6564,71.5399,71.6369,50813.0
2022-07-08 15:15:00,73.79,73.79,73.47,73.48,12643.0,71.6369,71.6369,71.3263,71.336,12643.0
2022-07-08 15:20:00,73.47,73.48,73.34,73.38,38643.0,71.3263,71.336,71.2001,71.2389,38643.0
2022-07-08 15:25:00,73.37,73.42,73.23,73.26,23195.0,71.2292,71.2777,71.0933,71.1224,23195.0
2022-07-08 15:30:00,73.26,73.34,73.17,73.22,21594.0,71.1224,71.2001,71.035,71.0836,21594.0
2022-07-08 15:35:00,73.24,73.33,73.11,73.2,48253.0,71.103,71.1904,70.9768,71.0642,48253.0
2022-07-08 15:40:00,73.2,73.43,73.16,73.4,39703.0,71.0642,71.2874,71.0253,71.2583,39703.0
2022-07-08 15:45:00,73.38,73.4,73.32,73.36,23032.0,71.2389,71.2583,71.1807,71.2195,23032.0
2022-07-08 15:50:00,73.34,73.45,73.3,73.39,36986.0,71.2001,71.3069,71.1612,71.2486,36986.0
2022-07-08 15:55:00,73.38,73.48,73.31,73.36,108011.0,71.2389,71.336,71.1709,71.2195,108011.0
2022-07-11 09:30:00,72.83,73.62,72.73,73.42,50260.0,70.705,71.4719,70.6079,71.2777,50260.0
2022-07-11 09:35:00,73.42,73.53,73.11,73.33,25845.0,71.2777,71.3845,70.9768,71.1904,25845.0
2022-07-11 09:40:00,73.29,73.53,73.18,73.34,36347.0,71.1515,71.3845,71.0447,71.2001,36347.0
2022-07-11 09:45:00,73.24,73.37,73.16,73.29,28947.0,71.103,71.2292,71.0253,71.1515,28947.0
2022-07-11 09:50:00,73.32,73.55,73.31,73.49,40516.0,71.1807,71.4039,71.1709,71.3457,40516.0
2022-07-11 09:55:00,73.48,73.73,73.42,73.71,42497.0,71.336,71.5787,71.2777,71.5593,42497.0
2022-07-11 10:00:00,73.71,73.81,73.33,73.33,39460.0,71.5593,71.6564,71.1904,71.1904,39460.0
2022-07-11 10:05:00,73.31,73.51,73.3,73.33,37919.0,71.1709,71.3651,71.1612,71.1904,37919.0
2022-07-11 10:10:00,73.33,73.53,73.31,73.46,17871.0,71.1904,71.3845,71.1709,71.3166,17871.0
2022-07-11 10:15:00,73.44,73.53,73.36,73.38,14863.0,71.2972,71.3845,71.2195,71.2389,14863.0
2022-07-11 10:20:00,73.38,73.41,73.27,73.29,28565.0,71.2389,71.268,71.1321,71.1515,28565.0
2022-07-11 10:25:00,73.31,73.54,73.29,73.52,17143.0,71.1709,71.3942,71.1515,71.3748,17143.0
2022-07-11 10:30:00,73.5,73.7,73.5,73.66,34845.0,71.3554,71.5496,71.3554,71.5107,34845.0
2022-07-11 10:35:00,73.65,73.75,73.59,73.73,12833.0,71.501,71.5981,71.4428,71.5787,12833.0
2022-07-11 10:40:00,73.73,73.85,73.67,73.74,16865.0,71.5787,71.6952,71.5204,71.5884,16865.0
2022-07-11 10:45:00,73.75,73.84,73.68,73.79,10868.0,71.5981,71.6855,71.5302,71.6369,10868.0
2022-07-11 10:50:00,73.82,74.06,73.81,74.04,12941.0,71.6661,71.8991,71.6564,71.8796,12941.0
2022-07-11 10:55:00,74.04,74.04,73.73,73.73,12461.0,71.8796,71.8796,71.5787,71.5787,12461.0
2022-07-11 11:00:00,73.71,73.74,73.68,73.73,6703.0,71.5593,71.5884,71.5302,71.5787,6703.0
2022-07-11 11:05:00,73.75,74.06,73.75,74.06,12855.0,71.5981,71.8991,71.5981,71.8991,12855.0
2022-07-11 11:10:00,74.07,74.08,73.99,74.03,12036.0,71.9088,71.9185,71.8311,71.8699,12036.0
2022-07-11 11:15:00,74.03,74.03,73.74,73.74,8670.0,71.8699,71.8699,71.5884,71.5884,8670.0
2022-07-11 11:20:00,73.74,73.74,73.34,73.37,10321.0,71.5884,71.5884,71.2001,71.2292,10321.0
2022-07-11 11:25:00,73.38,73.5,73.33,73.4,16278.0,71.2389,71.3554,71.1904,71.2583,16278.0
2022-07-11 11:30:00,73.42,73.52,73.41,73.46,7786.0,71.2777,71.3748,71.268,71.3166,7786.0
2022-07-11 11:35:00,73.44,73.51,73.27,73.31,12966.0,71.2972,71.3651,71.1321,71.1709,12966.0
2022-07-11 11:40:00,73.31,73.36,73.23,73.36,7277.0,71.1709,71.2195,71.0933,71.2195,7277.0
2022-07-11 11:45:00,73.34,73.47,73.33,73.39,12131.0,71.2001,71.3263,71.1904,71.2486,12131.0
2022-07-11 11:50:00,73.38,73.39,73.24,73.26,9822.0,71.2389,71.2486,71.103,71.1224,9822.0
2022-07-11 11:55:00,73.26,73.34,73.22,73.29,12553.0,71.1224,71.2001,71.0836,71.1515,12553.0
2022-07-11 12:00:00,73.3,73.39,73.25,73.26,7660.0,71.1612,71.2486,71.1127,71.1224,7660.0
2022-07-11 12:05:00,73.28,73.35,73.24,73.28,7574.0,71.1418,71.2098,71.103,71.1418,7574.0
2022-07-11 12:10:00,73.28,73.46,73.28,73.38,12957.0,71.1418,71.3166,71.1418,71.2389,12957.0
2022-07-11 12:15:00,73.4,73.48,73.33,73.34,10424.0,71.2583,71.336,71.1904,71.2001,10424.0
2022-07-11 12:20:00,73.34,73.36,73.25,73.26,13883.0,71.2001,71.2195,71.1127,71.1224,13883.0
2022-07-11 12:25:00,73.26,73.32,73.24,73.26,12811.0,71.1224,71.1807,71.103,71.1224,12811.0
2022-07-11 12:30:00,73.24,73.32,73.19,73.3,34732.0,71.103,71.1807,71.0544,71.1612,34732.0
2022-07-11 12:35:00,73.33,73.39,73.29,73.37,13065.0,71.1904,71.2486,71.1515,71.2292,13065.0
2022-07-11 12:40:00,73.36,73.4,73.28,73.31,10802.0,71.2195,71.2583,71.1418,71.1709,10802.0
2022-07-11 12:45:00,73.3,73.36,73.29,73.33,12048.0,71.1612,71.2195,71.1515,71.1904,12048.0
2022-07-11 12:50:00,73.34,73.35,73.3,73.35,8166.0,71.2001,71.2098,71.1612,71.2098,8166.0
2022-07-11 12:55:00,73.36,73.5,73.36,73.48,14480.0,71.2195,71.3554,71.2195,71.336,14480.0
2022-07-11 13:00:00,73.46,73.55,73.37,73.45,41260.0,71.3166,71.4039,71.2292,71.3069,41260.0
2022-07-11 13:05:00,73.45,73.61,73.43,73.59,7389.0,71.3069,71.4622,71.2874,71.4428,7389.0
2022-07-11 13:10:00,73.57,73.57,73.46,73.47,10379.0,71.4234,71.4234,71.3166,71.3263,10379.0
2022-07-11 13:15:00,73.47,73.47,73.39,73.44,11076.0,71.3263,71.3263,71.2486,71.2972,11076.0
2022-07-11 13:20:00,73.41,73.5,73.41,73.5,10590.0,71.268,71.3554,71.268,71.3554,10590.0
2022-07-11 13:25:00,73.48,73.56,73.47,73.54,13034.0,71.336,71.4137,71.3263,71.3942,13034.0
2022-07-11 13:30:00,73.56,73.59,73.49,73.49,4844.0,71.4137,71.4428,71.3457,71.3457,4844.0
2022-07-11 13:35:00,73.51,73.55,73.47,73.51,11063.0,71.3651,71.4039,71.3263,71.3651,11063.0
2022-07-11 13:40:00,73.51,73.56,73.5,73.52,12791.0,71.3651,71.4137,71.3554,71.3748,12791.0
2022-07-11 13:45:00,73.51,73.54,73.44,73.45,6127.0,71.3651,71.3942,71.2972,71.3069,6127.0
2022-07-11 13:50:00,73.44,73.53,73.43,73.5,8895.0,71.2972,71.3845,71.2874,71.3554,8895.0
2022-07-11 13:55:00,73.49,73.58,73.48,73.48,30752.0,71.3457,71.4331,71.336,71.336,30752.0
2022-07-11 14:00:00,73.44,73.44,73.35,73.42,8295.0,71.2972,71.2972,71.2098,71.2777,8295.0
2022-07-11 14:05:00,73.41,73.46,73.39,73.4,14775.0,71.268,71.3166,71.2486,71.2583,14775.0
2022-07-11 14:10:00,73.4,73.44,73.39,73.42,17200.0,71.2583,71.2972,71.2486,71.2777,17200.0
2022-07-11 14:15:00,73.42,73.49,73.36,73.46,18306.0,71.2777,71.3457,71.2195,71.3166,18306.0
2022-07-11 14:20:00,73.44,73.44,73.39,73.43,8670.0,71.2972,71.2972,71.2486,71.2874,8670.0
2022-07-11 14:25:00,73.44,73.45,73.38,73.44,9461.0,71.2972,71.3069,71.2389,71.2972,9461.0
2022-07-11 14:30:00,73.43,73.46,73.35,73.35,7663.0,71.2874,71.3166,71.2098,71.2098,7663.0
2022-07-11 14:35:00,73.35,73.41,73.35,73.38,9690.0,71.2098,71.268,71.2098,71.2389,9690.0
2022-07-11 14:40:00,73.36,73.46,73.36,73.46,7352.0,71.2195,71.3166,71.2195,71.3166,7352.0
2022-07-11 14:45:00,73.45,73.45,73.4,73.4,8198.0,71.3069,71.3069,71.2583,71.2583,8198.0
2022-07-11 14:50:00,73.4,73.48,73.32,73.44,31054.0,71.2583,71.336,71.1807,71.2972,31054.0
2022-07-11 14:55:00,73.42,73.46,73.34,73.34,8894.0,71.2777,71.3166,71.2001,71.2001,8894.0
2022-07-11 15:00:00,73.34,73.38,73.28,73.38,15419.0,71.2001,71.2389,71.1418,71.2389,15419.0
2022-07-11 15:05:00,73.36,73.5,73.36,73.5,16866.0,71.2195,71.3554,71.2195,71.3554,16866.0
2022-07-11 15:10:00,73.49,73.55,73.42,73.46,57850.0,71.3457,71.4039,71.2777,71.3166,57850.0
2022-07-11 15:15:00,73.45,73.48,73.36,73.46,35725.0,71.3069,71.336,71.2195,71.3166,35725.0
2022-07-11 15:20:00,73.46,73.51,73.44,73.44,12882.0,71.3166,71.3651,71.2972,71.2972,12882.0
2022-07-11 15:25:00,73.46,73.54,73.46,73.48,18003.0,71.3166,71.3942,71.3166,71.336,18003.0
2022-07-11 15:30:00,73.47,73.52,73.42,73.44,27347.0,71.3263,71.3748,71.2777,71.2972,27347.0
2022-07-11 15:35:00,73.45,73.47,73.36,73.44,28303.0,71.3069,71.3263,71.2195,71.2972,28303.0
2022-07-11 15:40:00,73.44,73.47,73.36,73.36,20400.0,71.2972,71.3263,71.2195,71.2195,20400.0
2022-07-11 15:45:00,73.36,73.36,73.23,73.27,41800.0,71.2195,71.2195,71.0933,71.1321,41800.0
2022-07-11 15:50:00,73.26,73.35,73.21,73.33,62961.0,71.1224,71.2098,71.0739,71.1904,62961.0
2022-07-11 15:55:00,73.32,73.37,73.2,73.27,91474.0,71.1807,71.2292,71.0642,71.1321,91474.0
2022-07-12 09:30:00,72.82,73.68,72.7,73.42,109490.0,70.6952,71.5302,70.5787,71.2777,109490.0
2022-07-12 09:35:00,73.71,74.64,73.62,74.61,25844.0,71.5593,72.4621,71.4719,72.433,25844.0
2022-07-12 09:40:00,74.66,74.98,74.48,74.89,41101.0,72.4816,72.7922,72.3068,72.7048,41101.0
2022-07-12 09:45:00,74.83,74.95,74.48,74.7,43579.0,72.6466,72.7631,72.3068,72.5204,43579.0
2022-07-12 09:50:00,74.68,75.45,74.62,75.41,39997.0,72.501,73.2485,72.4427,73.2097,39997.0
2022-07-12 09:55:00,75.4,75.48,74.81,74.87,25693.0,73.2,73.2776,72.6272,72.6854,25693.0
2022-07-12 10:00:00,74.86,74.97,74.56,74.69,32225.0,72.6757,72.7825,72.3845,72.5107,32225.0
2022-07-12 10:05:00,74.73,74.78,74.26,74.33,23935.0,72.5495,72.5981,72.0932,72.1612,23935.0
2022-07-12 10:10:00,74.35,74.68,74.24,74.32,22105.0,72.1806,72.501,72.0738,72.1515,22105.0
2022-07-12 10:15:00,74.31,74.51,74.25,74.32,29384.0,72.1418,72.3359,72.0835,72.1515,29384.0
2022-07-12 10:20:00,74.31,74.43,73.83,73.89,31283.0,72.1418,72.2583,71.6758,71.734,31283.0
2022-07-12 10:25:00,73.87,73.98,73.72,73.95,14629.0,71.7146,71.8214,71.569,71.7923,14629.0
2022-07-12 10:30:00,74.01,74.29,74.01,74.08,35403.0,71.8505,72.1224,71.8505,71.9185,35403.0
2022-07-12 10:35:00,74.08,74.24,74.03,74.04,33521.0,71.9185,72.0738,71.8699,71.8796,33521.0
2022-07-12 10:40:00,74.02,74.08,73.79,73.97,29691.0,71.8602,71.9185,71.6369,71.8117,29691.0
2022-07-12 10:45:00,73.97,74.11,73.9,74.07,20214.0,71.8117,71.9476,71.7437,71.9088,20214.0
2022-07-12 10:50:00,74.09,74.09,73.82,73.94,16562.0,71.9282,71.9282,71.6661,71.7826,16562.0
2022-07-12 10:55:00,73.89,74.08,73.86,74.08,15985.0,71.734,71.9185,71.7049,71.9185,15985.0
2022-07-12 11:00:00,74.14,74.24,73.92,74.04,12577.0,71.9767,72.0738,71.7631,71.8796,12577.0
2022-07-12 11:05:00,74.02,74.11,73.94,73.96,27864.0,71.8602,71.9476,71.7826,71.802,27864.0
2022-07-12 11:10:00,73.96,74.12,73.91,73.92,26990.0,71.802,71.9573,71.7534,71.7631,26990.0
2022-07-12 11:15:00,73.9,73.91,73.64,73.64,21566.0,71.7437,71.7534,71.4913,71.4913,21566.0
2022-07-12 11:20:00,73.63,73.88,73.61,73.87,34976.0,71.4816,71.7243,71.4622,71.7146,34976.0
2022-07-12 11:25:00,73.86,74.02,73.85,73.92,16910.0,71.7049,71.8602,71.6952,71.7631,16910.0
2022-07-12 11:30:00,73.95,74.12,73.95,74.05,10995.0,71.7923,71.9573,71.7923,71.8894,10995.0
2022-07-12 11:35:00,74.05,74.12,73.97,74.1,13252.0,71.8894,71.9573,71.8117,71.9379,13252.0
2022-07-12 11:40:00,74.11,74.11,73.88,73.88,10457.0,71.9476,71.9476,71.7243,71.7243,10457.0
2022-07-12 11:45:00,73.9,73.91,73.79,73.85,11933.0,71.7437,71.7534,71.6369,71.6952,11933.0
2022-07-12 11:50:00,73.83,73.88,73.74,73.87,16966.0,71.6758,71.7243,71.5884,71.7146,16966.0
2022-07-12 11:55:00,73.84,73.94,73.83,73.89,7707.0,71.6855,71.7826,71.6758,71.734,7707.0
2022-07-12 12:00:00,73.88,74.02,73.88,73.92,9543.0,71.7243,71.8602,71.7243,71.7631,9543.0
2022-07-12 12:05:00,73.92,73.99,73.84,73.86,14603.0,71.7631,71.8311,71.6855,71.7049,14603.0
2022-07-12 12:10:00,73.87,73.99,73.87,73.96,10777.0,71.7146,71.8311,71.7146,71.802,10777.0
2022-07-12 12:15:00,73.97,74.0,73.9,73.9,12675.0,71.8117,71.8408,71.7437,71.7437,12675.0
2022-07-12 12:20:00,73.9,74.0,73.87,73.96,11075.0,71.7437,71.8408,71.7146,71.802,11075.0
2022-07-12 12:25:00,73.97,74.12,73.97,74.06,11468.0,71.8117,71.9573,71.8117,71.8991,11468.0
2022-07-12 12:30:00,74.07,74.26,74.07,74.25,4940.0,71.9088,72.0932,71.9088,72.0835,4940.0
2022-07-12 12:35:00,74.23,74.3,74.21,74.28,3692.0,72.0641,72.1321,72.0447,72.1126,3692.0
2022-07-12 12:40:00,74.31,74.35,74.25,74.27,5343.0,72.1418,72.1806,72.0835,72.1029,5343.0
2022-07-12 12:45:00,74.25,74.31,74.2,74.21,14962.0,72.0835,72.1418,72.035,72.0447,14962.0
2022-07-12 12:50:00,74.21,74.28,74.11,74.25,8419.0,72.0447,72.1126,71.9476,72.0835,8419.0
2022-07-12 12:55:00,74.24,74.44,74.23,74.41,6322.0,72.0738,72.268,72.0641,72.2389,6322.0
2022-07-12 13:00:00,74.4,74.47,74.2,74.22,8181.0,72.2291,72.2971,72.035,72.0544,8181.0
2022-07-12 13:05:00,74.26,74.29,74.16,74.2,7308.0,72.0932,72.1224,71.9961,72.035,7308.0
2022-07-12 13:10:00,74.19,74.21,74.12,74.13,6524.0,72.0253,72.0447,71.9573,71.967,6524.0
2022-07-12 13:15:00,74.13,74.14,73.98,74.0,21016.0,71.967,71.9767,71.8214,71.8408,21016.0
2022-07-12 13:20:00,73.98,74.11,73.96,74.1,5111.0,71.8214,71.9476,71.802,71.9379,5111.0
2022-07-12 13:25:00,74.09,74.17,74.07,74.17,5507.0,71.9282,72.0059,71.9088,72.0059,5507.0
2022-07-12 13:30:00,74.17,74.2,74.12,74.13,4061.0,72.0059,72.035,71.9573,71.967,4061.0
2022-07-12 13:35:00,74.14,74.18,74.09,74.1,5617.0,71.9767,72.0156,71.9282,71.9379,5617.0
2022-07-12 13:40:00,74.09,74.13,74.01,74.03,9620.0,71.9282,71.967,71.8505,71.8699,9620.0
2022-07-12 13:45:00,74.03,74.03,73.89,73.97,16541.0,71.8699,71.8699,71.734,71.8117,16541.0
2022-07-12 13:50:00,73.94,74.07,73.92,74.04,7496.0,71.7826,71.9088,71.7631,71.8796,7496.0
2022-07-12 13:55:00,74.05,74.07,73.91,73.92,6007.0,71.8894,71.9088,71.7534,71.7631,6007.0
2022-07-12 14:00:00,73.93,73.94,73.84,73.85,9619.0,71.7729,71.7826,71.6855,71.6952,9619.0
2022-07-12 14:05:00,73.84,73.9,73.81,73.84,28052.0,71.6855,71.7437,71.6564,71.6855,28052.0
2022-07-12 14:10:00,73.84,73.98,73.82,73.95,15459.0,71.6855,71.8214,71.6661,71.7923,15459.0
2022-07-12 14:15:00,73.95,74.19,73.94,74.17,25432.0,71.7923,72.0253,71.7826,72.0059,25432.0
2022-07-12 14:20:00,74.2,74.3,74.18,74.22,18870.0,72.035,72.1321,72.0156,72.0544,18870.0
2022-07-12 14:25:00,74.23,74.29,74.22,74.28,7378.0,72.0641,72.1224,72.0544,72.1126,7378.0
2022-07-12 14:30:00,74.31,74.44,74.31,74.35,16077.0,72.1418,72.268,72.1418,72.1806,16077.0
2022-07-12 14:35:00,74.35,74.44,74.34,74.41,14053.0,72.1806,72.268,72.1709,72.2389,14053.0
2022-07-12 14:40:00,74.39,74.39,74.28,74.31,5143.0,72.2194,72.2194,72.1126,72.1418,5143.0
2022-07-12 14:45:00,74.3,74.43,74.28,74.43,20539.0,72.1321,72.2583,72.1126,72.2583,20539.0
2022-07-12 14:50:00,74.42,74.44,74.21,74.28,38582.0,72.2486,72.268,72.0447,72.1126,38582.0
2022-07-12 14:55:00,74.26,74.31,74.16,74.17,83748.0,72.0932,72.1418,71.9961,72.0059,83748.0
2022-07-12 15:00:00,74.14,74.17,74.04,74.12,87873.0,71.9767,72.0059,71.8796,71.9573,87873.0
2022-07-12 15:05:00,74.15,74.21,74.1,74.13,32785.0,71.9864,72.0447,71.9379,71.967,32785.0
2022-07-12 15:10:00,74.16,74.24,74.04,74.21,110964.0,71.9961,72.0738,71.8796,72.0447,110964.0
2022-07-12 15:15:00,74.21,74.24,73.93,73.95,112751.0,72.0447,72.0738,71.7729,71.7923,112751.0
2022-07-12 15:20:00,73.93,73.95,73.83,73.83,23915.0,71.7729,71.7923,71.6758,71.6758,23915.0
2022-07-12 15:25:00,73.8,73.95,73.69,73.8,86331.0,71.6466,71.7923,71.5399,71.6466,86331.0
2022-07-12 15:30:00,73.79,73.81,73.52,73.53,44267.0,71.6369,71.6564,71.3748,71.3845,44267.0
2022-07-12 15:35:00,73.52,73.65,73.47,73.58,68643.0,71.3748,71.501,71.3263,71.4331,68643.0
2022-07-12 15:40:00,73.6,73.66,73.51,73.65,46702.0,71.4525,71.5107,71.3651,71.501,46702.0
2022-07-12 15:45:00,73.65,73.99,73.63,73.97,99604.0,71.501,71.8311,71.4816,71.8117,99604.0
2022-07-12 15:50:00,73.93,74.57,73.9,74.55,197433.0,71.7729,72.3942,71.7437,72.3748,197433.0
2022-07-12 15:55:00,74.54,74.61,74.33,74.4,303114.0,72.3651,72.433,72.1612,72.2291,303114.0
2022-07-13 09:30:00,72.0,72.1,71.1,71.47,244265.0,69.8992,69.9963,69.0254,69.3846,244265.0
2022-07-13 09:35:00,71.46,72.37,71.02,72.33,151499.0,69.3749,70.2584,68.9478,70.2195,151499.0
2022-07-13 09:40:00,72.41,72.72,72.19,72.36,77218.0,70.2972,70.5982,70.0836,70.2487,77218.0
2022-07-13 09:45:00,72.32,72.76,72.09,72.75,58688.0,70.2098,70.637,69.9865,70.6273,58688.0
2022-07-13 09:50:00,72.76,73.34,72.45,73.02,119985.0,70.637,71.2001,70.336,70.8894,119985.0
2022-07-13 09:55:00,73.07,73.14,72.75,72.86,68518.0,70.9379,71.0059,70.6273,70.7341,68518.0
2022-07-13 10:00:00,72.85,73.03,72.2,73.03,115441.0,70.7244,70.8991,70.0933,70.8991,115441.0
2022-07-13 10:05:00,72.96,73.17,72.35,72.38,66858.0,70.8312,71.035,70.239,70.2681,66858.0
2022-07-13 10:10:00,72.31,72.38,71.99,72.07,101734.0,70.2001,70.2681,69.8895,69.9671,101734.0
2022-07-13 10:15:00,72.09,72.13,71.8,71.87,71211.0,69.9865,70.0254,69.705,69.773,71211.0
2022-07-13 10:20:00,71.87,72.57,71.84,72.54,56511.0,69.773,70.4525,69.7438,70.4234,56511.0
2022-07-13 10:25:00,72.51,73.31,72.51,73.19,42125.0,70.3943,71.1709,70.3943,71.0544,42125.0
2022-07-13 10:30:00,73.12,74.09,72.96,73.8,77185.0,70.9865,71.9282,70.8312,71.6466,77185.0
2022-07-13 10:35:00,73.79,74.03,73.59,73.98,58329.0,71.6369,71.8699,71.4428,71.8214,58329.0
2022-07-13 10:40:00,73.99,74.4,73.92,74.3,46745.0,71.8311,72.2291,71.7631,72.1321,46745.0
2022-07-13 10:45:00,74.31,74.85,74.28,74.49,71500.0,72.1418,72.666,72.1126,72.3165,71500.0
2022-07-13 10:50:00,74.5,74.75,74.2,74.2,51554.0,72.3262,72.5689,72.035,72.035,51554.0
2022-07-13 10:55:00,74.2,74.4,74.1,74.31,41258.0,72.035,72.2291,71.9379,72.1418,41258.0
2022-07-13 11:00:00,74.31,74.32,73.99,73.99,17142.0,72.1418,72.1515,71.8311,71.8311,17142.0
2022-07-13 11:05:00,73.99,74.24,73.88,73.91,40492.0,71.8311,72.0738,71.7243,71.7534,40492.0
2022-07-13 11:10:00,73.88,74.12,73.84,74.1,38665.0,71.7243,71.9573,71.6855,71.9379,38665.0
2022-07-13 11:15:00,74.1,74.1,73.91,73.98,18824.0,71.9379,71.9379,71.7534,71.8214,18824.0
2022-07-13 11:20:00,74.05,74.15,73.97,74.03,17567.0,71.8894,71.9864,71.8117,71.8699,17567.0
2022-07-13 11:25:00,73.97,74.01,73.84,73.95,36850.0,71.8117,71.8505,71.6855,71.7923,36850.0
2022-07-13 11:30:00,73.96,73.98,73.21,73.22,118334.0,71.802,71.8214,71.0739,71.0836,118334.0
2022-07-13 11:35:00,73.22,73.44,73.22,73.34,16169.0,71.0836,71.2972,71.0836,71.2001,16169.0
2022-07-13 11:40:00,73.32,73.39,73.23,73.38,8941.0,71.1807,71.2486,71.0933,71.2389,8941.0
2022-07-13 11:45:00,73.36,73.57,73.22,73.57,7899.0,71.2195,71.4234,71.0836,71.4234,7899.0
2022-07-13 11:50:00,73.55,73.65,73.49,73.51,8734.0,71.4039,71.501,71.3457,71.3651,8734.0
2022-07-13 11:55:00,73.49,73.49,73.25,73.26,10958.0,71.3457,71.3457,71.1127,71.1224,10958.0
2022-07-13 12:00:00,73.25,73.5,73.25,73.48,12431.0,71.1127,71.3554,71.1127,71.336,12431.0
2022-07-13 12:05:00,73.47,73.59,73.43,73.47,8500.0,71.3263,71.4428,71.2874,71.3263,8500.0
2022-07-13 12:10:00,73.45,73.45,73.35,73.41,8248.0,71.3069,71.3069,71.2098,71.268,8248.0
2022-07-13 12:15:00,73.37,73.4,73.27,73.4,7452.0,71.2292,71.2583,71.1321,71.2583,7452.0
2022-07-13 12:20:00,73.4,73.67,73.37,73.64,9282.0,71.2583,71.5204,71.2292,71.4913,9282.0
2022-07-13 12:25:00,73.65,73.69,73.61,73.68,3725.0,71.501,71.5399,71.4622,71.5302,3725.0
2022-07-13 12:30:00,73.67,73.75,73.53,73.65,10106.0,71.5204,71.5981,71.3845,71.501,10106.0
2022-07-13 12:35:00,73.62,73.76,73.48,73.76,15672.0,71.4719,71.6078,71.336,71.6078,15672.0
2022-07-13 12:40:00,73.71,73.72,73.55,73.59,13888.0,71.5593,71.569,71.4039,71.4428,13888.0
2022-07-13 12:45:00,73.59,73.67,73.53,73.66,13327.0,71.4428,71.5204,71.3845,71.5107,13327.0
2022-07-13 12:50:00,73.66,73.7,73.63,73.67,9718.0,71.5107,71.5496,71.4816,71.5204,9718.0
2022-07-13 12:55:00,73.67,73.69,73.49,73.6,12641.0,71.5204,71.5399,71.3457,71.4525,12641.0
2022-07-13 13:00:00,73.63,73.92,73.58,73.79,20170.0,71.4816,71.7631,71.4331,71.6369,20170.0
2022-07-13 13:05:00,73.82,73.94,73.81,73.88,6661.0,71.6661,71.7826,71.6564,71.7243,6661.0
2022-07-13 13:10:00,73.85,74.34,73.85,74.26,15541.0,71.6952,72.1709,71.6952,72.0932,15541.0
2022-07-13 13:15:00,74.3,74.31,73.9,73.93,15978.0,72.1321,72.1418,71.7437,71.7729,15978.0
2022-07-13 13:20:00,73.95,74.06,73.93,74.06,5789.0,71.7923,71.8991,71.7729,71.8991,5789.0
2022-07-13 13:25:00,74.07,74.09,73.96,74.07,10276.0,71.9088,71.9282,71.802,71.9088,10276.0
2022-07-13 13:30:00,74.07,74.07,73.92,73.96,4503.0,71.9088,71.9088,71.7631,71.802,4503.0
2022-07-13 13:35:00,73.94,73.99,73.91,73.93,6956.0,71.7826,71.8311,71.7534,71.7729,6956.0
2022-07-13 13:40:00,73.92,74.17,73.92,74.14,15851.0,71.7631,72.0059,71.7631,71.9767,15851.0
2022-07-13 13:45:00,74.13,74.23,74.1,74.22,8898.0,71.967,72.0641,71.9379,72.0544,8898.0
2022-07-13 13:50:00,74.18,74.23,74.1,74.1,7346.0,72.0156,72.0641,71.9379,71.9379,7346.0
2022-07-13 13:55:00,74.12,74.13,74.04,74.07,8023.0,71.9573,71.967,71.8796,71.9088,8023.0
2022-07-13 14:00:00,74.06,74.06,73.34,73.35,25325.0,71.8991,71.8991,71.2001,71.2098,25325.0
2022-07-13 14:05:00,73.35,73.6,73.34,73.38,37421.0,71.2098,71.4525,71.2001,71.2389,37421.0
2022-07-13 14:10:00,73.4,73.64,73.36,73.64,12585.0,71.2583,71.4913,71.2195,71.4913,12585.0
2022-07-13 14:15:00,73.65,73.65,73.48,73.61,13868.0,71.501,71.501,71.336,71.4622,13868.0
2022-07-13 14:20:00,73.64,73.8,73.56,73.8,10610.0,71.4913,71.6466,71.4137,71.6466,10610.0
2022-07-13 14:25:00,73.8,73.8,73.5,73.7,34100.0,71.6466,71.6466,71.3554,71.5496,34100.0
2022-07-13 14:30:00,73.7,73.81,73.53,73.65,38753.0,71.5496,71.6564,71.3845,71.501,38753.0
2022-07-13 14:35:00,73.65,73.81,73.6,73.78,38401.0,71.501,71.6564,71.4525,71.6272,38401.0
2022-07-13 14:40:00,73.78,73.96,73.74,73.87,10398.0,71.6272,71.802,71.5884,71.7146,10398.0
2022-07-13 14:45:00,73.87,74.01,73.87,73.9,7308.0,71.7146,71.8505,71.7146,71.7437,7308.0
2022-07-13 14:50:00,73.9,74.03,73.83,73.83,7622.0,71.7437,71.8699,71.6758,71.6758,7622.0
2022-07-13 14:55:00,73.84,74.07,73.76,74.06,15824.0,71.6855,71.9088,71.6078,71.8991,15824.0
2022-07-13 15:00:00,74.04,74.06,73.91,74.06,18547.0,71.8796,71.8991,71.7534,71.8991,18547.0
2022-07-13 15:05:00,74.07,74.09,73.9,73.96,15949.0,71.9088,71.9282,71.7437,71.802,15949.0
2022-07-13 15:10:00,73.95,74.15,73.93,74.15,20406.0,71.7923,71.9864,71.7729,71.9864,20406.0
2022-07-13 15:15:00,74.15,74.16,74.08,74.1,12452.0,71.9864,71.9961,71.9185,71.9379,12452.0
2022-07-13 15:20:00,74.12,74.18,74.05,74.1,15334.0,71.9573,72.0156,71.8894,71.9379,15334.0
2022-07-13 15:25:00,74.11,74.11,73.98,74.05,13028.0,71.9476,71.9476,71.8214,71.8894,13028.0
2022-07-13 15:30:00,74.06,74.12,73.86,73.9,23797.0,71.8991,71.9573,71.7049,71.7437,23797.0
2022-07-13 15:35:00,73.9,73.93,73.71,73.93,24307.0,71.7437,71.7729,71.5593,71.7729,24307.0
2022-07-13 15:40:00,73.92,74.02,73.88,74.01,25157.0,71.7631,71.8602,71.7243,71.8505,25157.0
2022-07-13 15:45:00,74.0,74.03,73.89,73.94,38663.0,71.8408,71.8699,71.734,71.7826,38663.0
2022-07-13 15:50:00,73.94,73.96,73.76,73.88,64373.0,71.7826,71.802,71.6078,71.7243,64373.0
2022-07-13 15:55:00,73.89,73.95,73.75,73.78,114856.0,71.734,71.7923,71.5981,71.6272,114856.0
2022-07-14 09:30:00,72.85,73.29,72.4,72.46,63717.0,70.7244,71.1515,70.2875,70.3457,63717.0
2022-07-14 09:35:00,72.46,72.5,71.3,71.32,150678.0,70.3457,70.3846,69.2196,69.239,150678.0
2022-07-14 09:40:00,71.32,71.75,71.32,71.56,72347.0,69.239,69.6565,69.239,69.472,72347.0
2022-07-14 09:45:00,71.51,71.8,71.42,71.61,68387.0,69.4235,69.705,69.3361,69.5205,68387.0
2022-07-14 09:50:00,71.58,72.29,71.48,72.04,31847.0,69.4914,70.1807,69.3943,69.938,31847.0
2022-07-14 09:55:00,71.95,72.23,71.94,71.98,21600.0,69.8506,70.1225,69.8409,69.8798,21600.0
2022-07-14 10:00:00,71.95,72.25,71.84,71.99,55878.0,69.8506,70.1419,69.7438,69.8895,55878.0
2022-07-14 10:05:00,72.0,72.11,71.91,71.96,45029.0,69.8992,70.006,69.8118,69.8603,45029.0
2022-07-14 10:10:00,71.97,72.06,71.8,71.94,47642.0,69.87,69.9574,69.705,69.8409,47642.0
2022-07-14 10:15:00,71.93,72.32,71.9,72.13,18271.0,69.8312,70.2098,69.8021,70.0254,18271.0
2022-07-14 10:20:00,72.1,72.2,71.9,72.13,12999.0,69.9963,70.0933,69.8021,70.0254,12999.0
2022-07-14 10:25:00,72.1,72.33,72.06,72.22,10429.0,69.9963,70.2195,69.9574,70.1128,10429.0
2022-07-14 10:30:00,72.22,72.44,72.2,72.23,40459.0,70.1128,70.3263,70.0933,70.1225,40459.0
2022-07-14 10:35:00,72.23,72.29,72.11,72.23,91806.0,70.1225,70.1807,70.006,70.1225,91806.0
2022-07-14 10:40:00,72.23,72.61,72.22,72.61,17924.0,70.1225,70.4914,70.1128,70.4914,17924.0
2022-07-14 10:45:00,72.62,72.62,72.41,72.45,53561.0,70.5011,70.5011,70.2972,70.336,53561.0
2022-07-14 10:50:00,72.45,72.59,72.36,72.54,41399.0,70.336,70.472,70.2487,70.4234,41399.0
2022-07-14 10:55:00,72.54,72.64,72.33,72.4,42440.0,70.4234,70.5205,70.2195,70.2875,42440.0
2022-07-14 11:00:00,72.41,72.65,72.41,72.55,39238.0,70.2972,70.5302,70.2972,70.4331,39238.0
2022-07-14 11:05:00,72.53,72.85,72.5,72.83,9533.0,70.4137,70.7244,70.3846,70.705,9533.0
2022-07-14 11:10:00,72.83,72.89,72.7,72.75,60265.0,70.705,70.7632,70.5787,70.6273,60265.0
2022-07-14 11:15:00,72.76,72.96,72.55,72.94,41150.0,70.637,70.8312,70.4331,70.8117,41150.0
2022-07-14 11:20:00,72.92,73.02,72.77,72.91,35268.0,70.7923,70.8894,70.6467,70.7826,35268.0
2022-07-14 11:25:00,72.91,72.97,72.86,72.96,32187.0,70.7826,70.8409,70.7341,70.8312,32187.0
2022-07-14 11:30:00,72.97,73.01,72.77,72.8,15940.0,70.8409,70.8797,70.6467,70.6758,15940.0
2022-07-14 11:35:00,72.81,72.85,72.61,72.85,10886.0,70.6855,70.7244,70.4914,70.7244,10886.0
2022-07-14 11:40:00,72.82,73.39,72.82,73.26,21257.0,70.6952,71.2486,70.6952,71.1224,21257.0
2022-07-14 11:45:00,73.25,73.36,73.16,73.31,6080.0,71.1127,71.2195,71.0253,71.1709,6080.0
2022-07-14 11:50:00,73.34,73.35,73.2,73.2,7427.0,71.2001,71.2098,71.0642,71.0642,7427.0
2022-07-14 11:55:00,73.21,73.21,73.12,73.17,6079.0,71.0739,71.0739,70.9865,71.035,6079.0
2022-07-14 12:00:00,73.15,73.21,72.95,73.05,12099.0,71.0156,71.0739,70.8215,70.9185,12099.0
2022-07-14 12:05:00,73.05,73.06,72.87,72.89,4418.0,70.9185,70.9282,70.7438,70.7632,4418.0
2022-07-14 12:10:00,72.9,73.02,72.87,73.0,8123.0,70.7729,70.8894,70.7438,70.87,8123.0
2022-07-14 12:15:00,73.03,73.19,73.02,73.18,14310.0,70.8991,71.0544,70.8894,71.0447,14310.0
2022-07-14 12:20:00,73.18,73.24,72.9,72.96,33100.0,71.0447,71.103,70.7729,70.8312,33100.0
2022-07-14 12:25:00,72.95,72.95,72.61,72.61,23708.0,70.8215,70.8215,70.4914,70.4914,23708.0
2022-07-14 12:30:00,72.63,72.72,72.62,72.69,12910.0,70.5108,70.5982,70.5011,70.569,12910.0
2022-07-14 12:35:00,72.67,72.68,72.54,72.59,13802.0,70.5496,70.5593,70.4234,70.472,13802.0
2022-07-14 12:40:00,72.53,72.53,72.33,72.34,17575.0,70.4137,70.4137,70.2195,70.2292,17575.0
2022-07-14 12:45:00,72.34,72.35,72.02,72.07,22775.0,70.2292,70.239,69.9186,69.9671,22775.0
2022-07-14 12:50:00,72.07,72.29,72.06,72.24,13592.0,69.9671,70.1807,69.9574,70.1322,13592.0
2022-07-14 12:55:00,72.23,72.4,72.22,72.39,11747.0,70.1225,70.2875,70.1128,70.2778,11747.0
2022-07-14 13:00:00,72.39,72.45,72.16,72.23,38524.0,70.2778,70.336,70.0545,70.1225,38524.0
2022-07-14 13:05:00,72.2,72.32,72.17,72.3,34349.0,70.0933,70.2098,70.0642,70.1904,34349.0
2022-07-14 13:10:00,72.28,72.28,72.08,72.09,18877.0,70.171,70.171,69.9768,69.9865,18877.0
2022-07-14 13:15:00,72.09,72.3,72.03,72.24,16428.0,69.9865,70.1904,69.9283,70.1322,16428.0
2022-07-14 13:20:00,72.27,72.33,72.2,72.2,22310.0,70.1613,70.2195,70.0933,70.0933,22310.0
2022-07-14 13:25:00,72.18,72.37,72.13,72.29,19257.0,70.0739,70.2584,70.0254,70.1807,19257.0
2022-07-14 13:30:00,72.25,72.26,72.0,72.01,14693.0,70.1419,70.1516,69.8992,69.9089,14693.0
2022-07-14 13:35:00,71.99,72.03,71.91,72.0,24307.0,69.8895,69.9283,69.8118,69.8992,24307.0
2022-07-14 13:40:00,71.99,72.26,71.98,72.17,16169.0,69.8895,70.1516,69.8798,70.0642,16169.0
2022-07-14 13:45:00,72.2,72.27,72.16,72.24,12425.0,70.0933,70.1613,70.0545,70.1322,12425.0
2022-07-14 13:50:00,72.24,72.3,72.11,72.16,18065.0,70.1322,70.1904,70.006,70.0545,18065.0
2022-07-14 13:55:00,72.17,72.39,72.17,72.29,14497.0,70.0642,70.2778,70.0642,70.1807,14497.0
2022-07-14 14:00:00,72.29,72.29,72.18,72.2,15826.0,70.1807,70.1807,70.0739,70.0933,15826.0
2022-07-14 14:05:00,72.18,72.37,72.18,72.26,20749.0,70.0739,70.2584,70.0739,70.1516,20749.0
2022-07-14 14:10:00,72.24,72.24,72.08,72.13,20825.0,70.1322,70.1322,69.9768,70.0254,20825.0
2022-07-14 14:15:00,72.12,72.37,72.08,72.34,25956.0,70.0157,70.2584,69.9768,70.2292,25956.0
2022-07-14 14:20:00,72.34,72.59,72.33,72.53,23376.0,70.2292,70.472,70.2195,70.4137,23376.0
2022-07-14 14:25:00,72.53,72.67,72.53,72.66,24151.0,70.4137,70.5496,70.4137,70.5399,24151.0
2022-07-14 14:30:00,72.69,72.89,72.69,72.8,51124.0,70.569,70.7632,70.569,70.6758,51124.0
2022-07-14 14:35:00,72.78,72.83,72.75,72.76,42165.0,70.6564,70.705,70.6273,70.637,42165.0
2022-07-14 14:40:00,72.77,72.77,72.4,72.44,21599.0,70.6467,70.6467,70.2875,70.3263,21599.0
2022-07-14 14:45:00,72.44,72.49,72.41,72.44,20954.0,70.3263,70.3749,70.2972,70.3263,20954.0
2022-07-14 14:50:00,72.45,72.46,72.29,72.4,23524.0,70.336,70.3457,70.1807,70.2875,23524.0
2022-07-14 14:55:00,72.37,72.68,72.37,72.54,22621.0,70.2584,70.5593,70.2584,70.4234,22621.0
2022-07-14 15:00:00,72.51,72.68,72.51,72.57,21352.0,70.3943,70.5593,70.3943,70.4525,21352.0
2022-07-14 15:05:00,72.56,72.62,72.43,72.47,26115.0,70.4428,70.5011,70.3166,70.3555,26115.0
2022-07-14 15:10:00,72.48,72.73,72.48,72.73,16471.0,70.3652,70.6079,70.3652,70.6079,16471.0
2022-07-14 15:15:00,72.71,72.71,72.53,72.61,28480.0,70.5885,70.5885,70.4137,70.4914,28480.0
2022-07-14 15:20:00,72.61,72.85,72.59,72.79,30771.0,70.4914,70.7244,70.472,70.6661,30771.0
2022-07-14 15:25:00,72.79,72.83,72.7,72.83,25778.0,70.6661,70.705,70.5787,70.705,25778.0
2022-07-14 15:30:00,72.85,73.04,72.84,72.84,43315.0,70.7244,70.9088,70.7147,70.7147,43315.0
2022-07-14 15:35:00,72.82,72.87,72.61,72.64,44950.0,70.6952,70.7438,70.4914,70.5205,44950.0
2022-07-14 15:40:00,72.63,72.63,72.48,72.52,58302.0,70.5108,70.5108,70.3652,70.404,58302.0
2022-07-14 15:45:00,72.49,72.61,72.32,72.4,64153.0,70.3749,70.4914,70.2098,70.2875,64153.0
2022-07-14 15:50:00,72.42,72.55,72.36,72.55,116349.0,70.3069,70.4331,70.2487,70.4331,116349.0
2022-07-14 15:55:00,72.55,72.74,72.5,72.64,200241.0,70.4331,70.6176,70.3846,70.5205,200241.0
2022-07-15 09:30:00,74.07,74.38,73.32,73.42,79301.0,71.9088,72.2097,71.1807,71.2777,79301.0
2022-07-15 09:35:00,73.34,73.47,73.09,73.22,12932.0,71.2001,71.3263,70.9574,71.0836,12932.0
2022-07-15 09:40:00,73.23,73.34,72.41,72.42,17088.0,71.0933,71.2001,70.2972,70.3069,17088.0
2022-07-15 09:45:00,72.37,72.37,71.89,72.17,17235.0,70.2584,70.2584,69.7924,70.0642,17235.0
2022-07-15 09:50:00,72.27,72.28,71.64,71.78,18299.0,70.1613,70.171,69.5497,69.6856,18299.0
2022-07-15 09:55:00,71.77,72.01,71.65,71.68,27057.0,69.6759,69.9089,69.5594,69.5885,27057.0
2022-07-15 10:00:00,71.77,72.64,71.75,72.55,57672.0,69.6759,70.5205,69.6565,70.4331,57672.0
2022-07-15 10:05:00,72.51,72.61,72.31,72.61,23648.0,70.3943,70.4914,70.2001,70.4914,23648.0
2022-07-15 10:10:00,72.6,73.0,72.45,72.75,30819.0,70.4817,70.87,70.336,70.6273,30819.0
2022-07-15 10:15:00,72.81,73.16,72.76,73.04,38646.0,70.6855,71.0253,70.637,70.9088,38646.0
2022-07-15 10:20:00,73.05,73.17,72.84,73.13,14687.0,70.9185,71.035,70.7147,70.9962,14687.0
2022-07-15 10:25:00,73.11,73.3,72.94,73.12,27248.0,70.9768,71.1612,70.8117,70.9865,27248.0
2022-07-15 10:30:00,73.14,73.27,73.09,73.16,20249.0,71.0059,71.1321,70.9574,71.0253,20249.0
2022-07-15 10:35:00,73.16,73.23,72.89,72.97,24179.0,71.0253,71.0933,70.7632,70.8409,24179.0
2022-07-15 10:40:00,72.96,73.2,72.96,72.98,15918.0,70.8312,71.0642,70.8312,70.8506,15918.0
2022-07-15 10:45:00,72.98,73.23,72.94,73.11,14014.0,70.8506,71.0933,70.8117,70.9768,14014.0
2022-07-15 10:50:00,73.11,73.21,73.05,73.2,10650.0,70.9768,71.0739,70.9185,71.0642,10650.0
2022-07-15 10:55:00,73.17,73.26,73.11,73.22,39315.0,71.035,71.1224,70.9768,71.0836,39315.0
2022-07-15 11:00:00,73.24,73.49,73.22,73.4,13223.0,71.103,71.3457,71.0836,71.2583,13223.0
2022-07-15 11:05:00,73.46,73.55,73.41,73.51,13147.0,71.3166,71.4039,71.268,71.3651,13147.0
2022-07-15 11:10:00,73.5,73.56,73.4,73.56,29789.0,71.3554,71.4137,71.2583,71.4137,29789.0
2022-07-15 11:15:00,73.57,73.59,73.42,73.56,25403.0,71.4234,71.4428,71.2777,71.4137,25403.0
2022-07-15 11:20:00,73.53,73.58,73.45,73.48,25356.0,71.3845,71.4331,71.3069,71.336,25356.0
2022-07-15 11:25:00,73.51,73.65,73.49,73.54,28295.0,71.3651,71.501,71.3457,71.3942,28295.0
2022-07-15 11:30:00,73.53,73.58,73.43,73.48,24366.0,71.3845,71.4331,71.2874,71.336,24366.0
2022-07-15 11:35:00,73.42,73.55,73.42,73.49,16245.0,71.2777,71.4039,71.2777,71.3457,16245.0
2022-07-15 11:40:00,73.48,73.49,73.29,73.29,23251.0,71.336,71.3457,71.1515,71.1515,23251.0
2022-07-15 11:45:00,73.3,73.35,73.25,73.28,52639.0,71.1612,71.2098,71.1127,71.1418,52639.0
2022-07-15 11:50:00,73.27,73.4,73.24,73.33,10304.0,71.1321,71.2583,71.103,71.1904,10304.0
2022-07-15 11:55:00,73.35,73.5,73.35,73.47,11941.0,71.2098,71.3554,71.2098,71.3263,11941.0
2022-07-15 12:00:00,73.48,73.7,73.47,73.68,10914.0,71.336,71.5496,71.3263,71.5302,10914.0
2022-07-15 12:05:00,73.65,73.67,73.53,73.53,6720.0,71.501,71.5204,71.3845,71.3845,6720.0
2022-07-15 12:10:00,73.51,73.56,73.48,73.54,7950.0,71.3651,71.4137,71.336,71.3942,7950.0
2022-07-15 12:15:00,73.54,73.66,73.54,73.66,4842.0,71.3942,71.5107,71.3942,71.5107,4842.0
2022-07-15 12:20:00,73.67,73.67,73.48,73.48,3667.0,71.5204,71.5204,71.336,71.336,3667.0
2022-07-15 12:25:00,73.47,73.56,73.47,73.56,4744.0,71.3263,71.4137,71.3263,71.4137,4744.0
2022-07-15 12:30:00,73.55,73.59,73.44,73.48,6100.0,71.4039,71.4428,71.2972,71.336,6100.0
2022-07-15 12:35:00,73.48,73.55,73.45,73.51,6202.0,71.336,71.4039,71.3069,71.3651,6202.0
2022-07-15 12:40:00,73.51,73.55,73.43,73.53,12759.0,71.3651,71.4039,71.2874,71.3845,12759.0
2022-07-15 12:45:00,73.53,73.53,73.42,73.45,3585.0,71.3845,71.3845,71.2777,71.3069,3585.0
2022-07-15 12:50:00,73.42,73.58,73.39,73.45,21818.0,71.2777,71.4331,71.2486,71.3069,21818.0
2022-07-15 12:55:00,73.45,73.49,73.42,73.48,4977.0,71.3069,71.3457,71.2777,71.336,4977.0
2022-07-15 13:00:00,73.47,73.49,73.4,73.41,6473.0,71.3263,71.3457,71.2583,71.268,6473.0
2022-07-15 13:05:00,73.43,73.53,73.4,73.45,9465.0,71.2874,71.3845,71.2583,71.3069,9465.0
2022-07-15 13:10:00,73.44,73.49,73.41,73.45,3299.0,71.2972,71.3457,71.268,71.3069,3299.0
2022-07-15 13:15:00,73.42,73.42,73.31,73.32,17798.0,71.2777,71.2777,71.1709,71.1807,17798.0
2022-07-15 13:20:00,73.31,73.37,73.21,73.22,11159.0,71.1709,71.2292,71.0739,71.0836,11159.0
2022-07-15 13:25:00,73.22,73.36,73.2,73.35,15570.0,71.0836,71.2195,71.0642,71.2098,15570.0
2022-07-15 13:30:00,73.35,73.38,73.31,73.35,10063.0,71.2098,71.2389,71.1709,71.2098,10063.0
2022-07-15 13:35:00,73.36,73.36,73.2,73.26,20332.0,71.2195,71.2195,71.0642,71.1224,20332.0
2022-07-15 13:40:00,73.27,73.28,73.1,73.1,12985.0,71.1321,71.1418,70.9671,70.9671,12985.0
2022-07-15 13:45:00,73.1,73.1,72.99,73.0,14892.0,70.9671,70.9671,70.8603,70.87,14892.0
2022-07-15 13:50:00,72.95,73.04,72.89,72.93,83087.0,70.8215,70.9088,70.7632,70.802,83087.0
2022-07-15 13:55:00,72.92,73.01,72.83,73.01,28820.0,70.7923,70.8797,70.705,70.8797,28820.0
2022-07-15 14:00:00,73.0,73.08,72.98,73.08,11962.0,70.87,70.9477,70.8506,70.9477,11962.0
2022-07-15 14:05:00,73.1,73.1,73.02,73.03,9376.0,70.9671,70.9671,70.8894,70.8991,9376.0
2022-07-15 14:10:00,73.04,73.05,72.89,72.92,10135.0,70.9088,70.9185,70.7632,70.7923,10135.0
2022-07-15 14:15:00,72.93,72.97,72.85,72.95,34627.0,70.802,70.8409,70.7244,70.8215,34627.0
2022-07-15 14:20:00,72.96,72.97,72.89,72.94,17707.0,70.8312,70.8409,70.7632,70.8117,17707.0
2022-07-15 14:25:00,72.96,72.99,72.74,72.97,27124.0,70.8312,70.8603,70.6176,70.8409,27124.0
2022-07-15 14:30:00,72.98,73.09,72.96,73.01,20429.0,70.8506,70.9574,70.8312,70.8797,20429.0
2022-07-15 14:35:00,73.0,73.06,72.98,72.98,8857.0,70.87,70.9282,70.8506,70.8506,8857.0
2022-07-15 14:40:00,72.95,73.02,72.95,72.97,12767.0,70.8215,70.8894,70.8215,70.8409,12767.0
2022-07-15 14:45:00,72.96,72.98,72.93,72.94,11197.0,70.8312,70.8506,70.802,70.8117,11197.0
2022-07-15 14:50:00,72.94,73.03,72.93,73.02,7190.0,70.8117,70.8991,70.802,70.8894,7190.0
2022-07-15 14:55:00,73.02,73.08,72.98,73.08,16663.0,70.8894,70.9477,70.8506,70.9477,16663.0
2022-07-15 15:00:00,73.07,73.36,73.06,73.36,21585.0,70.9379,71.2195,70.9282,71.2195,21585.0
2022-07-15 15:05:00,73.35,73.41,73.31,73.36,11113.0,71.2098,71.268,71.1709,71.2195,11113.0
2022-07-15 15:10:00,73.36,73.38,73.24,73.33,44323.0,71.2195,71.2389,71.103,71.1904,44323.0
2022-07-15 15:15:00,73.34,73.36,73.14,73.15,25846.0,71.2001,71.2195,71.0059,71.0156,25846.0
2022-07-15 15:20:00,73.16,73.34,73.13,73.2,33479.0,71.0253,71.2001,70.9962,71.0642,33479.0
2022-07-15 15:25:00,73.2,73.36,73.2,73.32,15624.0,71.0642,71.2195,71.0642,71.1807,15624.0
2022-07-15 15:30:00,73.33,73.34,73.19,73.23,19659.0,71.1904,71.2001,71.0544,71.0933,19659.0
2022-07-15 15:35:00,73.26,73.34,73.26,73.31,19495.0,71.1224,71.2001,71.1224,71.1709,19495.0
2022-07-15 15:40:00,73.31,73.45,73.25,73.4,31359.0,71.1709,71.3069,71.1127,71.2583,31359.0
2022-07-15 15:45:00,73.39,73.42,73.28,73.32,42685.0,71.2486,71.2777,71.1418,71.1807,42685.0
2022-07-15 15:50:00,73.34,73.45,73.14,73.2,77672.0,71.2001,71.3069,71.0059,71.0642,77672.0
2022-07-15 15:55:00,73.21,73.56,73.2,73.49,152753.0,71.0739,71.4137,71.0642,71.3457,152753.0
2022-07-18 09:30:00,73.54,73.73,73.04,73.17,72389.0,71.3942,71.5787,70.9088,71.035,72389.0
2022-07-18 09:35:00,73.11,73.37,72.94,73.07,31874.0,70.9768,71.2292,70.8117,70.9379,31874.0
2022-07-18 09:40:00,73.1,73.42,72.81,73.37,21128.0,70.9671,71.2777,70.6855,71.2292,21128.0
2022-07-18 09:45:00,73.44,73.78,73.41,73.5,17531.0,71.2972,71.6272,71.268,71.3554,17531.0
2022-07-18 09:50:00,73.51,73.71,73.34,73.69,9759.0,71.3651,71.5593,71.2001,71.5399,9759.0
2022-07-18 09:55:00,73.74,74.05,73.73,73.77,21936.0,71.5884,71.8894,71.5787,71.6175,21936.0
2022-07-18 10:00:00,73.85,73.85,73.04,73.17,32008.0,71.6952,71.6952,70.9088,71.035,32008.0
2022-07-18 10:05:00,73.13,73.13,72.43,72.49,26424.0,70.9962,70.9962,70.3166,70.3749,26424.0
2022-07-18 10:10:00,72.46,72.83,72.18,72.73,48940.0,70.3457,70.705,70.0739,70.6079,48940.0
2022-07-18 10:15:00,72.7,72.77,72.65,72.71,20327.0,70.5787,70.6467,70.5302,70.5885,20327.0
2022-07-18 10:20:00,72.72,72.76,72.55,72.75,23212.0,70.5982,70.637,70.4331,70.6273,23212.0
2022-07-18 10:25:00,72.75,72.81,72.62,72.78,30487.0,70.6273,70.6855,70.5011,70.6564,30487.0
2022-07-18 10:30:00,72.78,72.91,72.76,72.79,29590.0,70.6564,70.7826,70.637,70.6661,29590.0
2022-07-18 10:35:00,72.8,73.05,72.77,72.81,45320.0,70.6758,70.9185,70.6467,70.6855,45320.0
2022-07-18 10:40:00,72.85,72.98,72.85,72.94,35813.0,70.7244,70.8506,70.7244,70.8117,35813.0
2022-07-18 10:45:00,72.92,73.05,72.78,73.04,35458.0,70.7923,70.9185,70.6564,70.9088,35458.0
2022-07-18 10:50:00,73.1,73.25,72.98,73.18,47330.0,70.9671,71.1127,70.8506,71.0447,47330.0
2022-07-18 10:55:00,73.17,73.17,73.03,73.08,25840.0,71.035,71.035,70.8991,70.9477,25840.0
2022-07-18 11:00:00,73.05,73.12,73.0,73.11,17619.0,70.9185,70.9865,70.87,70.9768,17619.0
2022-07-18 11:05:00,73.08,73.22,73.04,73.22,20917.0,70.9477,71.0836,70.9088,71.0836,20917.0
2022-07-18 11:10:00,73.24,73.47,73.24,73.46,14501.0,71.103,71.3263,71.103,71.3166,14501.0
2022-07-18 11:15:00,73.45,73.72,73.41,73.47,29979.0,71.3069,71.569,71.268,71.3263,29979.0
2022-07-18 11:20:00,73.5,73.81,73.5,73.74,33956.0,71.3554,71.6564,71.3554,71.5884,33956.0
2022-07-18 11:25:00,73.73,73.95,73.73,73.81,22606.0,71.5787,71.7923,71.5787,71.6564,22606.0
2022-07-18 11:30:00,73.82,74.21,73.79,74.14,26690.0,71.6661,72.0447,71.6369,71.9767,26690.0
2022-07-18 11:35:00,74.14,74.21,74.11,74.15,7296.0,71.9767,72.0447,71.9476,71.9864,7296.0
2022-07-18 11:40:00,74.15,74.32,74.12,74.14,28386.0,71.9864,72.1515,71.9573,71.9767,28386.0
2022-07-18 11:45:00,74.12,74.17,74.07,74.07,12315.0,71.9573,72.0059,71.9088,71.9088,12315.0
2022-07-18 11:50:00,74.08,74.19,74.05,74.15,16296.0,71.9185,72.0253,71.8894,71.9864,16296.0
2022-07-18 11:55:00,74.16,74.32,74.16,74.25,7123.0,71.9961,72.1515,71.9961,72.0835,7123.0
2022-07-18 12:00:00,74.26,74.26,74.11,74.14,5438.0,72.0932,72.0932,71.9476,71.9767,5438.0
2022-07-18 12:05:00,74.13,74.19,74.03,74.06,6558.0,71.967,72.0253,71.8699,71.8991,6558.0
2022-07-18 12:10:00,74.08,74.08,74.02,74.08,3736.0,71.9185,71.9185,71.8602,71.9185,3736.0
2022-07-18 12:15:00,74.07,74.09,73.95,73.96,12333.0,71.9088,71.9282,71.7923,71.802,12333.0
2022-07-18 12:20:00,73.97,74.01,73.85,73.9,33405.0,71.8117,71.8505,71.6952,71.7437,33405.0
2022-07-18 12:25:00,73.89,73.89,73.79,73.81,7298.0,71.734,71.734,71.6369,71.6564,7298.0
2022-07-18 12:30:00,73.81,73.83,73.69,73.71,17630.0,71.6564,71.6758,71.5399,71.5593,17630.0
2022-07-18 12:35:00,73.72,73.79,73.7,73.74,11281.0,71.569,71.6369,71.5496,71.5884,11281.0
2022-07-18 12:40:00,73.77,73.93,73.74,73.91,10949.0,71.6175,71.7729,71.5884,71.7534,10949.0
2022-07-18 12:45:00,73.9,73.94,73.73,73.74,8536.0,71.7437,71.7826,71.5787,71.5884,8536.0
2022-07-18 12:50:00,73.75,73.76,73.65,73.67,8199.0,71.5981,71.6078,71.501,71.5204,8199.0
2022-07-18 12:55:00,73.67,73.72,73.52,73.53,10495.0,71.5204,71.569,71.3748,71.3845,10495.0
2022-07-18 13:00:00,73.52,73.58,73.47,73.54,21900.0,71.3748,71.4331,71.3263,71.3942,21900.0
2022-07-18 13:05:00,73.54,73.59,73.49,73.54,17050.0,71.3942,71.4428,71.3457,71.3942,17050.0
2022-07-18 13:10:00,73.53,73.6,73.5,73.56,25589.0,71.3845,71.4525,71.3554,71.4137,25589.0
2022-07-18 13:15:00,73.53,73.54,73.42,73.44,12308.0,71.3845,71.3942,71.2777,71.2972,12308.0
2022-07-18 13:20:00,73.45,73.49,73.43,73.46,12514.0,71.3069,71.3457,71.2874,71.3166,12514.0
2022-07-18 13:25:00,73.48,73.57,73.45,73.56,22255.0,71.336,71.4234,71.3069,71.4137,22255.0
2022-07-18 13:30:00,73.55,73.56,73.23,73.23,21948.0,71.4039,71.4137,71.0933,71.0933,21948.0
2022-07-18 13:35:00,73.21,73.24,73.14,73.21,10060.0,71.0739,71.103,71.0059,71.0739,10060.0
2022-07-18 13:40:00,73.2,73.24,73.17,73.21,7618.0,71.0642,71.103,71.035,71.0739,7618.0
2022-07-18 13:45:00,73.2,73.37,73.17,73.2,15208.0,71.0642,71.2292,71.035,71.0642,15208.0
2022-07-18 13:50:00,73.22,73.22,73.13,73.14,7966.0,71.0836,71.0836,70.9962,71.0059,7966.0
2022-07-18 13:55:00,73.12,73.13,72.87,72.88,13215.0,70.9865,70.9962,70.7438,70.7535,13215.0
2022-07-18 14:00:00,72.89,73.03,72.89,73.01,11555.0,70.7632,70.8991,70.7632,70.8797,11555.0
2022-07-18 14:05:00,72.99,73.04,72.95,73.03,13398.0,70.8603,70.9088,70.8215,70.8991,13398.0
2022-07-18 14:10:00,73.03,73.03,72.85,72.97,11807.0,70.8991,70.8991,70.7244,70.8409,11807.0
2022-07-18 14:15:00,72.96,73.04,72.95,72.98,15058.0,70.8312,70.9088,70.8215,70.8506,15058.0
2022-07-18 14:20:00,72.99,73.01,72.91,72.97,11051.0,70.8603,70.8797,70.7826,70.8409,11051.0
2022-07-18 14:25:00,72.98,72.98,72.82,72.87,14097.0,70.8506,70.8506,70.6952,70.7438,14097.0
2022-07-18 14:30:00,72.89,72.98,72.86,72.97,47260.0,70.7632,70.8506,70.7341,70.8409,47260.0
2022-07-18 14:35:00,72.96,73.15,72.93,73.09,13090.0,70.8312,71.0156,70.802,70.9574,13090.0
2022-07-18 14:40:00,73.1,73.1,72.89,72.91,9710.0,70.9671,70.9671,70.7632,70.7826,9710.0
2022-07-18 14:45:00,72.91,72.92,72.82,72.82,8555.0,70.7826,70.7923,70.6952,70.6952,8555.0
2022-07-18 14:50:00,72.83,72.83,72.65,72.69,12493.0,70.705,70.705,70.5302,70.569,12493.0
2022-07-18 14:55:00,72.69,72.73,72.59,72.73,14950.0,70.569,70.6079,70.472,70.6079,14950.0
2022-07-18 15:00:00,72.72,72.84,72.72,72.82,13569.0,70.5982,70.7147,70.5982,70.6952,13569.0
2022-07-18 15:05:00,72.84,72.98,72.83,72.95,14696.0,70.7147,70.8506,70.705,70.8215,14696.0
2022-07-18 15:10:00,72.95,72.99,72.88,72.98,17906.0,70.8215,70.8603,70.7535,70.8506,17906.0
2022-07-18 15:15:00,72.99,73.09,72.98,73.06,36505.0,70.8603,70.9574,70.8506,70.9282,36505.0
2022-07-18 15:20:00,73.06,73.12,72.97,73.0,10249.0,70.9282,70.9865,70.8409,70.87,10249.0
2022-07-18 15:25:00,73.0,73.01,72.86,72.88,15102.0,70.87,70.8797,70.7341,70.7535,15102.0
2022-07-18 15:30:00,72.85,72.85,72.76,72.84,20687.0,70.7244,70.7244,70.637,70.7147,20687.0
2022-07-18 15:35:00,72.84,72.87,72.65,72.67,17545.0,70.7147,70.7438,70.5302,70.5496,17545.0
2022-07-18 15:40:00,72.67,72.69,72.6,72.67,23125.0,70.5496,70.569,70.4817,70.5496,23125.0
2022-07-18 15:45:00,72.66,72.66,72.45,72.45,36848.0,70.5399,70.5399,70.336,70.336,36848.0
2022-07-18 15:50:00,72.45,72.59,72.41,72.5,69578.0,70.336,70.472,70.2972,70.3846,69578.0
2022-07-18 15:55:00,72.51,72.66,72.45,72.59,125603.0,70.3943,70.5399,70.336,70.472,125603.0
2022-07-19 09:30:00,73.15,73.67,73.06,73.25,55818.0,71.0156,71.5204,70.9282,71.1127,55818.0
2022-07-19 09:35:00,73.36,73.44,73.0,73.02,30921.0,71.2195,71.2972,70.87,70.8894,30921.0
2022-07-19 09:40:00,72.98,73.15,72.41,72.56,35760.0,70.8506,71.0156,70.2972,70.4428,35760.0
2022-07-19 09:45:00,72.53,72.58,72.1,72.26,53918.0,70.4137,70.4622,69.9963,70.1516,53918.0
2022-07-19 09:50:00,72.2,72.4,72.15,72.24,40324.0,70.0933,70.2875,70.0448,70.1322,40324.0
2022-07-19 09:55:00,72.23,72.25,71.95,72.07,33283.0,70.1225,70.1419,69.8506,69.9671,33283.0
2022-07-19 10:00:00,72.09,72.37,72.05,72.19,31609.0,69.9865,70.2584,69.9477,70.0836,31609.0
2022-07-19 10:05:00,72.19,72.47,72.12,72.38,26841.0,70.0836,70.3555,70.0157,70.2681,26841.0
2022-07-19 10:10:00,72.4,72.58,72.36,72.44,37284.0,70.2875,70.4622,70.2487,70.3263,37284.0
2022-07-19 10:15:00,72.42,72.65,72.42,72.47,22684.0,70.3069,70.5302,70.3069,70.3555,22684.0
2022-07-19 10:20:00,72.49,72.56,72.38,72.38,20369.0,70.3749,70.4428,70.2681,70.2681,20369.0
2022-07-19 10:25:00,72.37,72.88,72.36,72.87,44413.0,70.2584,70.7535,70.2487,70.7438,44413.0
2022-07-19 10:30:00,72.87,72.95,72.78,72.83,113685.0,70.7438,70.8215,70.6564,70.705,113685.0
2022-07-19 10:35:00,72.84,72.91,72.65,72.68,55295.0,70.7147,70.7826,70.5302,70.5593,55295.0
2022-07-19 10:40:00,72.67,72.68,72.45,72.56,50398.0,70.5496,70.5593,70.336,70.4428,50398.0
2022-07-19 10:45:00,72.57,72.71,72.57,72.64,132541.0,70.4525,70.5885,70.4525,70.5205,132541.0
2022-07-19 10:50:00,72.63,72.7,72.53,72.58,112241.0,70.5108,70.5787,70.4137,70.4622,112241.0
2022-07-19 10:55:00,72.59,72.62,72.47,72.57,69077.0,70.472,70.5011,70.3555,70.4525,69077.0
2022-07-19 11:00:00,72.57,72.82,72.53,72.78,80567.0,70.4525,70.6952,70.4137,70.6564,80567.0
2022-07-19 11:05:00,72.8,72.8,72.59,72.75,41079.0,70.6758,70.6758,70.472,70.6273,41079.0
2022-07-19 11:10:00,72.75,73.14,72.73,73.09,35065.0,70.6273,71.0059,70.6079,70.9574,35065.0
2022-07-19 11:15:00,73.09,73.11,72.89,72.9,16768.0,70.9574,70.9768,70.7632,70.7729,16768.0
2022-07-19 11:20:00,72.98,73.01,72.88,72.97,21231.0,70.8506,70.8797,70.7535,70.8409,21231.0
2022-07-19 11:25:00,72.97,73.08,72.92,72.99,33584.0,70.8409,70.9477,70.7923,70.8603,33584.0
2022-07-19 11:30:00,73.0,73.26,73.0,73.19,23556.0,70.87,71.1224,70.87,71.0544,23556.0
2022-07-19 11:35:00,73.18,73.18,72.76,72.79,21357.0,71.0447,71.0447,70.637,70.6661,21357.0
2022-07-19 11:40:00,72.78,72.9,72.72,72.81,15249.0,70.6564,70.7729,70.5982,70.6855,15249.0
2022-07-19 11:45:00,72.8,72.96,72.78,72.96,15159.0,70.6758,70.8312,70.6564,70.8312,15159.0
2022-07-19 11:50:00,72.99,73.02,72.94,72.97,22857.0,70.8603,70.8894,70.8117,70.8409,22857.0
2022-07-19 11:55:00,72.98,73.12,72.98,73.09,18762.0,70.8506,70.9865,70.8506,70.9574,18762.0
2022-07-19 12:00:00,73.09,73.15,72.91,72.94,15554.0,70.9574,71.0156,70.7826,70.8117,15554.0
2022-07-19 12:05:00,72.95,73.1,72.93,73.09,12855.0,70.8215,70.9671,70.802,70.9574,12855.0
2022-07-19 12:10:00,73.1,73.18,73.09,73.17,15813.0,70.9671,71.0447,70.9574,71.035,15813.0
2022-07-19 12:15:00,73.17,73.26,73.12,73.22,8566.0,71.035,71.1224,70.9865,71.0836,8566.0
2022-07-19 12:20:00,73.22,73.31,73.21,73.29,13664.0,71.0836,71.1709,71.0739,71.1515,13664.0
2022-07-19 12:25:00,73.28,73.28,73.2,73.2,9491.0,71.1418,71.1418,71.0642,71.0642,9491.0
2022-07-19 12:30:00,73.19,73.34,73.18,73.33,10111.0,71.0544,71.2001,71.0447,71.1904,10111.0
2022-07-19 12:35:00,73.31,73.41,73.28,73.39,10740.0,71.1709,71.268,71.1418,71.2486,10740.0
2022-07-19 12:40:00,73.38,73.48,73.38,73.42,9208.0,71.2389,71.336,71.2389,71.2777,9208.0
2022-07-19 12:45:00,73.42,73.47,73.4,73.41,9064.0,71.2777,71.3263,71.2583,71.268,9064.0
2022-07-19 12:50:00,73.4,73.59,73.33,73.57,27434.0,71.2583,71.4428,71.1904,71.4234,27434.0
2022-07-19 12:55:00,73.56,73.57,73.49,73.56,10216.0,71.4137,71.4234,71.3457,71.4137,10216.0
2022-07-19 13:00:00,73.59,73.59,73.41,73.43,8772.0,71.4428,71.4428,71.268,71.2874,8772.0
2022-07-19 13:05:00,73.42,73.51,73.37,73.43,7062.0,71.2777,71.3651,71.2292,71.2874,7062.0
2022-07-19 13:10:00,73.46,73.51,73.42,73.42,5996.0,71.3166,71.3651,71.2777,71.2777,5996.0
2022-07-19 13:15:00,73.43,73.52,73.43,73.47,11643.0,71.2874,71.3748,71.2874,71.3263,11643.0
2022-07-19 13:20:00,73.49,73.55,73.47,73.52,6107.0,71.3457,71.4039,71.3263,71.3748,6107.0
2022-07-19 13:25:00,73.52,73.57,73.52,73.52,6402.0,71.3748,71.4234,71.3748,71.3748,6402.0
2022-07-19 13:30:00,73.53,73.64,73.52,73.62,6969.0,71.3845,71.4913,71.3748,71.4719,6969.0
2022-07-19 13:35:00,73.61,73.64,73.57,73.64,6079.0,71.4622,71.4913,71.4234,71.4913,6079.0
2022-07-19 13:40:00,73.64,73.81,73.64,73.81,9017.0,71.4913,71.6564,71.4913,71.6564,9017.0
2022-07-19 13:45:00,73.82,73.82,73.67,73.67,7249.0,71.6661,71.6661,71.5204,71.5204,7249.0
2022-07-19 13:50:00,73.67,73.73,73.65,73.69,7771.0,71.5204,71.5787,71.501,71.5399,7771.0
2022-07-19 13:55:00,73.7,73.87,73.68,73.83,13247.0,71.5496,71.7146,71.5302,71.6758,13247.0
2022-07-19 14:00:00,73.82,73.95,73.82,73.94,9777.0,71.6661,71.7923,71.6661,71.7826,9777.0
2022-07-19 14:05:00,73.94,73.94,73.87,73.94,8528.0,71.7826,71.7826,71.7146,71.7826,8528.0
2022-07-19 14:10:00,73.92,73.94,73.85,73.87,9701.0,71.7631,71.7826,71.6952,71.7146,9701.0
2022-07-19 14:15:00,73.86,73.93,73.76,73.92,6774.0,71.7049,71.7729,71.6078,71.7631,6774.0
2022-07-19 14:20:00,73.92,73.96,73.88,73.95,11014.0,71.7631,71.802,71.7243,71.7923,11014.0
2022-07-19 14:25:00,73.98,73.98,73.91,73.93,19247.0,71.8214,71.8214,71.7534,71.7729,19247.0
2022-07-19 14:30:00,73.92,74.0,73.9,73.95,22832.0,71.7631,71.8408,71.7437,71.7923,22832.0
2022-07-19 14:35:00,73.95,74.0,73.95,74.0,9180.0,71.7923,71.8408,71.7923,71.8408,9180.0
2022-07-19 14:40:00,73.99,74.16,73.99,74.16,7499.0,71.8311,71.9961,71.8311,71.9961,7499.0
2022-07-19 14:45:00,74.15,74.19,74.09,74.19,9537.0,71.9864,72.0253,71.9282,72.0253,9537.0
2022-07-19 14:50:00,74.17,74.24,74.13,74.23,7677.0,72.0059,72.0738,71.967,72.0641,7677.0
2022-07-19 14:55:00,74.23,74.23,74.13,74.2,22324.0,72.0641,72.0641,71.967,72.035,22324.0
2022-07-19 15:00:00,74.2,74.21,73.99,73.99,15634.0,72.035,72.0447,71.8311,71.8311,15634.0
2022-07-19 15:05:00,73.98,74.04,73.97,74.03,14440.0,71.8214,71.8796,71.8117,71.8699,14440.0
2022-07-19 15:10:00,74.03,74.08,74.0,74.01,66110.0,71.8699,71.9185,71.8408,71.8505,66110.0
2022-07-19 15:15:00,74.02,74.03,73.94,73.98,36465.0,71.8602,71.8699,71.7826,71.8214,36465.0
2022-07-19 15:20:00,73.99,74.06,73.94,73.98,82081.0,71.8311,71.8991,71.7826,71.8214,82081.0
2022-07-19 15:25:00,73.98,74.01,73.96,73.97,36042.0,71.8214,71.8505,71.802,71.8117,36042.0
2022-07-19 15:30:00,73.99,74.18,73.99,74.09,22579.0,71.8311,72.0156,71.8311,71.9282,22579.0
2022-07-19 15:35:00,74.11,74.27,74.11,74.25,23053.0,71.9476,72.1029,71.9476,72.0835,23053.0
2022-07-19 15:40:00,74.25,74.44,74.25,74.43,29138.0,72.0835,72.268,72.0835,72.2583,29138.0
2022-07-19 15:45:00,74.43,74.48,74.27,74.27,53961.0,72.2583,72.3068,72.1029,72.1029,53961.0
2022-07-19 15:50:00,74.27,74.44,74.25,74.39,92727.0,72.1029,72.268,72.0835,72.2194,92727.0
2022-07-19 15:55:00,74.39,74.52,74.27,74.27,197946.0,72.2194,72.3456,72.1029,72.1029,197946.0
2022-07-20 09:30:00,74.41,74.41,73.58,74.2,289180.0,72.2389,72.2389,71.4331,72.035,289180.0
2022-07-20 09:35:00,74.19,74.35,73.99,74.2,116256.0,72.0253,72.1806,71.8311,72.035,116256.0
2022-07-20 09:40:00,74.17,74.29,73.67,74.05,62259.0,72.0059,72.1224,71.5204,71.8894,62259.0
2022-07-20 09:45:00,74.08,74.17,73.89,74.14,53689.0,71.9185,72.0059,71.734,71.9767,53689.0
2022-07-20 09:50:00,74.11,74.16,73.67,73.69,23357.0,71.9476,71.9961,71.5204,71.5399,23357.0
2022-07-20 09:55:00,73.67,73.7,73.29,73.29,101685.0,71.5204,71.5496,71.1515,71.1515,101685.0
2022-07-20 10:00:00,73.27,73.52,73.12,73.36,144794.0,71.1321,71.3748,70.9865,71.2195,144794.0
2022-07-20 10:05:00,73.33,73.55,72.92,73.55,131088.0,71.1904,71.4039,70.7923,71.4039,131088.0
2022-07-20 10:10:00,73.55,73.64,73.37,73.59,144415.0,71.4039,71.4913,71.2292,71.4428,144415.0
2022-07-20 10:15:00,73.58,73.65,73.54,73.56,94801.0,71.4331,71.501,71.3942,71.4137,94801.0
2022-07-20 10:20:00,73.56,73.8,73.56,73.66,28485.0,71.4137,71.6466,71.4137,71.5107,28485.0
2022-07-20 10:25:00,73.65,73.75,73.58,73.59,27352.0,71.501,71.5981,71.4331,71.4428,27352.0
2022-07-20 10:30:00,73.6,73.75,73.53,73.69,22702.0,71.4525,71.5981,71.3845,71.5399,22702.0
2022-07-20 10:35:00,73.69,73.78,73.59,73.64,22761.0,71.5399,71.6272,71.4428,71.4913,22761.0
2022-07-20 10:40:00,73.63,73.8,73.5,73.76,13972.0,71.4816,71.6466,71.3554,71.6078,13972.0
2022-07-20 10:45:00,73.74,73.78,73.63,73.71,11708.0,71.5884,71.6272,71.4816,71.5593,11708.0
2022-07-20 10:50:00,73.71,73.81,73.68,73.79,24491.0,71.5593,71.6564,71.5302,71.6369,24491.0
2022-07-20 10:55:00,73.79,73.86,73.74,73.8,24912.0,71.6369,71.7049,71.5884,71.6466,24912.0
2022-07-20 11:00:00,73.81,74.06,73.74,74.0,17377.0,71.6564,71.8991,71.5884,71.8408,17377.0
2022-07-20 11:05:00,74.0,74.1,73.98,74.05,13091.0,71.8408,71.9379,71.8214,71.8894,13091.0
2022-07-20 11:10:00,74.05,74.05,73.79,73.86,18884.0,71.8894,71.8894,71.6369,71.7049,18884.0
2022-07-20 11:15:00,73.83,73.99,73.82,73.92,14137.0,71.6758,71.8311,71.6661,71.7631,14137.0
2022-07-20 11:20:00,73.9,73.92,73.73,73.73,12982.0,71.7437,71.7631,71.5787,71.5787,12982.0
2022-07-20 11:25:00,73.72,73.86,73.69,73.83,16572.0,71.569,71.7049,71.5399,71.6758,16572.0
2022-07-20 11:30:00,73.83,73.89,73.64,73.67,22005.0,71.6758,71.734,71.4913,71.5204,22005.0
2022-07-20 11:35:00,73.66,73.66,73.53,73.57,32690.0,71.5107,71.5107,71.3845,71.4234,32690.0
2022-07-20 11:40:00,73.59,73.59,73.4,73.42,70945.0,71.4428,71.4428,71.2583,71.2777,70945.0
2022-07-20 11:45:00,73.43,73.6,73.41,73.57,128897.0,71.2874,71.4525,71.268,71.4234,128897.0
2022-07-20 11:50:00,73.56,73.62,73.53,73.55,19483.0,71.4137,71.4719,71.3845,71.4039,19483.0
2022-07-20 11:55:00,73.55,73.58,73.47,73.51,47504.0,71.4039,71.4331,71.3263,71.3651,47504.0
2022-07-20 12:00:00,73.5,73.63,73.47,73.58,39249.0,71.3554,71.4816,71.3263,71.4331,39249.0
2022-07-20 12:05:00,73.57,73.62,73.54,73.59,25150.0,71.4234,71.4719,71.3942,71.4428,25150.0
2022-07-20 12:10:00,73.59,73.61,73.52,73.55,58377.0,71.4428,71.4622,71.3748,71.4039,58377.0
2022-07-20 12:15:00,73.55,73.59,73.49,73.57,64897.0,71.4039,71.4428,71.3457,71.4234,64897.0
2022-07-20 12:20:00,73.56,73.61,73.51,73.59,64974.0,71.4137,71.4622,71.3651,71.4428,64974.0
2022-07-20 12:25:00,73.59,73.6,73.39,73.46,62618.0,71.4428,71.4525,71.2486,71.3166,62618.0
2022-07-20 12:30:00,73.45,73.6,73.45,73.55,36038.0,71.3069,71.4525,71.3069,71.4039,36038.0
2022-07-20 12:35:00,73.55,73.61,73.54,73.59,34625.0,71.4039,71.4622,71.3942,71.4428,34625.0
2022-07-20 12:40:00,73.59,73.61,73.36,73.39,44448.0,71.4428,71.4622,71.2195,71.2486,44448.0
2022-07-20 12:45:00,73.4,73.4,73.31,73.33,53882.0,71.2583,71.2583,71.1709,71.1904,53882.0
2022-07-20 12:50:00,73.33,73.4,73.28,73.31,62990.0,71.1904,71.2583,71.1418,71.1709,62990.0
2022-07-20 12:55:00,73.3,73.38,73.26,73.26,38925.0,71.1612,71.2389,71.1224,71.1224,38925.0
2022-07-20 13:00:00,73.26,73.37,73.16,73.23,55506.0,71.1224,71.2292,71.0253,71.0933,55506.0
2022-07-20 13:05:00,73.22,73.27,73.17,73.24,42771.0,71.0836,71.1321,71.035,71.103,42771.0
2022-07-20 13:10:00,73.25,73.25,73.05,73.1,26658.0,71.1127,71.1127,70.9185,70.9671,26658.0
2022-07-20 13:15:00,73.12,73.16,73.06,73.1,19320.0,70.9865,71.0253,70.9282,70.9671,19320.0
2022-07-20 13:20:00,73.12,73.12,72.92,72.95,28207.0,70.9865,70.9865,70.7923,70.8215,28207.0
2022-07-20 13:25:00,72.97,73.24,72.94,73.23,16457.0,70.8409,71.103,70.8117,71.0933,16457.0
2022-07-20 13:30:00,73.22,73.4,73.14,73.34,130560.0,71.0836,71.2583,71.0059,71.2001,130560.0
2022-07-20 13:35:00,73.34,73.44,73.2,73.4,152724.0,71.2001,71.2972,71.0642,71.2583,152724.0
2022-07-20 13:40:00,73.39,73.41,73.3,73.4,25369.0,71.2486,71.268,71.1612,71.2583,25369.0
2022-07-20 13:45:00,73.4,73.4,73.2,73.23,39606.0,71.2583,71.2583,71.0642,71.0933,39606.0
2022-07-20 13:50:00,73.24,73.29,73.2,73.23,14314.0,71.103,71.1515,71.0642,71.0933,14314.0
2022-07-20 13:55:00,73.25,73.25,73.07,73.09,17192.0,71.1127,71.1127,70.9379,70.9574,17192.0
2022-07-20 14:00:00,73.1,73.23,73.1,73.13,32560.0,70.9671,71.0933,70.9671,70.9962,32560.0
2022-07-20 14:05:00,73.14,73.16,73.05,73.13,16854.0,71.0059,71.0253,70.9185,70.9962,16854.0
2022-07-20 14:10:00,73.14,73.14,72.97,73.11,19473.0,71.0059,71.0059,70.8409,70.9768,19473.0
2022-07-20 14:15:00,73.09,73.2,73.05,73.11,15052.0,70.9574,71.0642,70.9185,70.9768,15052.0
2022-07-20 14:20:00,73.13,73.19,73.06,73.08,41303.0,70.9962,71.0544,70.9282,70.9477,41303.0
2022-07-20 14:25:00,73.07,73.15,73.06,73.11,32703.0,70.9379,71.0156,70.9282,70.9768,32703.0
2022-07-20 14:30:00,73.11,73.15,73.07,73.14,24000.0,70.9768,71.0156,70.9379,71.0059,24000.0
2022-07-20 14:35:00,73.14,73.16,73.08,73.14,60940.0,71.0059,71.0253,70.9477,71.0059,60940.0
2022-07-20 14:40:00,73.14,73.14,73.08,73.11,36342.0,71.0059,71.0059,70.9477,70.9768,36342.0
2022-07-20 14:45:00,73.11,73.32,73.08,73.3,34456.0,70.9768,71.1807,70.9477,71.1612,34456.0
2022-07-20 14:50:00,73.3,73.33,73.1,73.1,20664.0,71.1612,71.1904,70.9671,70.9671,20664.0
2022-07-20 14:55:00,73.1,73.2,73.0,73.13,22165.0,70.9671,71.0642,70.87,70.9962,22165.0
2022-07-20 15:00:00,73.14,73.4,73.14,73.4,47106.0,71.0059,71.2583,71.0059,71.2583,47106.0
2022-07-20 15:05:00,73.37,73.41,73.18,73.21,41435.0,71.2292,71.268,71.0447,71.0739,41435.0
2022-07-20 15:10:00,73.23,73.32,73.18,73.2,38195.0,71.0933,71.1807,71.0447,71.0642,38195.0
2022-07-20 15:15:00,73.21,73.22,73.15,73.19,25369.0,71.0739,71.0836,71.0156,71.0544,25369.0
2022-07-20 15:20:00,73.2,73.21,73.08,73.11,42105.0,71.0642,71.0739,70.9477,70.9768,42105.0
2022-07-20 15:25:00,73.11,73.22,73.09,73.22,38158.0,70.9768,71.0836,70.9574,71.0836,38158.0
2022-07-20 15:30:00,73.21,73.23,73.07,73.09,54729.0,71.0739,71.0933,70.9379,70.9574,54729.0
2022-07-20 15:35:00,73.08,73.22,73.06,73.11,66846.0,70.9477,71.0836,70.9282,70.9768,66846.0
2022-07-20 15:40:00,73.11,73.29,73.08,73.15,93766.0,70.9768,71.1515,70.9477,71.0156,93766.0
2022-07-20 15:45:00,73.14,73.16,73.07,73.08,157447.0,71.0059,71.0253,70.9379,70.9477,157447.0
2022-07-20 15:50:00,73.08,73.19,73.03,73.08,255211.0,70.9477,71.0544,70.8991,70.9477,255211.0
2022-07-20 15:55:00,73.08,73.11,73.06,73.08,438113.0,70.9477,70.9768,70.9282,70.9477,438113.0
2022-07-21 09:30:00,72.5,72.81,71.12,71.19,188195.0,70.3846,70.6855,69.0448,69.1128,188195.0
2022-07-21 09:35:00,71.25,71.87,71.06,71.57,90930.0,69.1711,69.773,68.9866,69.4817,90930.0
2022-07-21 09:40:00,71.55,71.67,71.1,71.1,122783.0,69.4623,69.5788,69.0254,69.0254,122783.0
2022-07-21 09:45:00,71.11,71.34,70.82,71.08,118017.0,69.0351,69.2584,68.7536,69.006,118017.0
2022-07-21 09:50:00,71.06,71.29,70.69,71.11,114012.0,68.9866,69.2099,68.6274,69.0351,114012.0
2022-07-21 09:55:00,71.04,71.16,70.86,70.86,99115.0,68.9672,69.0837,68.7924,68.7924,99115.0
2022-07-21 10:00:00,70.92,71.34,70.65,70.65,128445.0,68.8507,69.2584,68.5886,68.5886,128445.0
2022-07-21 10:05:00,70.64,71.13,70.55,70.92,59505.0,68.5789,69.0546,68.4915,68.8507,59505.0
2022-07-21 10:10:00,70.95,71.44,70.95,71.05,43883.0,68.8798,69.3555,68.8798,68.9769,43883.0
2022-07-21 10:15:00,71.04,71.39,70.95,71.27,35389.0,68.9672,69.307,68.8798,69.1905,35389.0
2022-07-21 10:20:00,71.32,71.37,71.03,71.1,47746.0,69.239,69.2876,68.9575,69.0254,47746.0
2022-07-21 10:25:00,71.12,71.31,70.91,71.16,67401.0,69.0448,69.2293,68.841,69.0837,67401.0
2022-07-21 10:30:00,71.2,71.33,71.19,71.29,72304.0,69.1225,69.2487,69.1128,69.2099,72304.0
2022-07-21 10:35:00,71.28,72.49,71.2,72.45,117980.0,69.2002,70.3749,69.1225,70.336,117980.0
2022-07-21 10:40:00,72.49,72.73,72.35,72.72,59656.0,70.3749,70.6079,70.239,70.5982,59656.0
2022-07-21 10:45:00,72.73,73.1,72.68,73.07,103066.0,70.6079,70.9671,70.5593,70.9379,103066.0
2022-07-21 10:50:00,73.06,74.33,73.06,74.31,138660.0,70.9282,72.1612,70.9282,72.1418,138660.0
2022-07-21 10:55:00,74.31,75.29,74.27,74.69,93830.0,72.1418,73.0932,72.1029,72.5107,93830.0
2022-07-21 11:00:00,74.62,75.38,74.33,75.38,155830.0,72.4427,73.1805,72.1612,73.1805,155830.0
2022-07-21 11:05:00,75.35,75.88,75.15,75.76,109492.0,73.1514,73.666,72.9573,73.5495,109492.0
2022-07-21 11:10:00,75.81,76.23,75.69,76.23,102614.0,73.598,74.0057,73.4815,74.0057,102614.0
2022-07-21 11:15:00,76.19,76.3,75.71,75.97,122426.0,73.9669,74.0737,73.5009,73.7533,122426.0
2022-07-21 11:20:00,75.94,76.14,75.65,75.84,58182.0,73.7242,73.9184,73.4427,73.6271,58182.0
2022-07-21 11:25:00,75.86,75.88,74.88,74.88,129802.0,73.6465,73.666,72.6951,72.6951,129802.0
2022-07-21 11:30:00,74.91,75.16,74.4,75.06,123764.0,72.7243,72.967,72.2291,72.8699,123764.0
2022-07-21 11:35:00,75.02,75.43,74.94,75.43,49513.0,72.8311,73.2291,72.7534,73.2291,49513.0
2022-07-21 11:40:00,75.41,75.41,75.05,75.14,42122.0,73.2097,73.2097,72.8602,72.9476,42122.0
2022-07-21 11:45:00,75.16,75.66,75.13,75.47,39773.0,72.967,73.4524,72.9378,73.2679,39773.0
2022-07-21 11:50:00,75.47,75.48,75.26,75.41,37457.0,73.2679,73.2776,73.064,73.2097,37457.0
2022-07-21 11:55:00,75.41,75.57,75.35,75.37,27265.0,73.2097,73.365,73.1514,73.1708,27265.0
2022-07-21 12:00:00,75.34,75.41,75.21,75.36,25715.0,73.1417,73.2097,73.0155,73.1611,25715.0
2022-07-21 12:05:00,75.34,75.56,75.25,75.55,28657.0,73.1417,73.3553,73.0543,73.3456,28657.0
2022-07-21 12:10:00,75.52,75.52,75.24,75.31,14483.0,73.3165,73.3165,73.0446,73.1126,14483.0
2022-07-21 12:15:00,75.31,75.46,75.2,75.46,18575.0,73.1126,73.2582,73.0058,73.2582,18575.0
2022-07-21 12:20:00,75.45,75.48,75.21,75.35,15934.0,73.2485,73.2776,73.0155,73.1514,15934.0
2022-07-21 12:25:00,75.35,75.7,75.33,75.69,28519.0,73.1514,73.4912,73.132,73.4815,28519.0
2022-07-21 12:30:00,75.71,75.71,75.56,75.63,20804.0,73.5009,73.5009,73.3553,73.4233,20804.0
2022-07-21 12:35:00,75.66,75.77,75.65,75.73,14600.0,73.4524,73.5592,73.4427,73.5203,14600.0
2022-07-21 12:40:00,75.72,75.9,75.67,75.75,30224.0,73.5106,73.6854,73.4621,73.5398,30224.0
2022-07-21 12:45:00,75.74,75.95,75.63,75.95,33109.0,73.53,73.7339,73.4233,73.7339,33109.0
2022-07-21 12:50:00,75.94,76.07,75.81,76.07,78054.0,73.7242,73.8504,73.598,73.8504,78054.0
2022-07-21 12:55:00,76.07,76.08,75.94,75.98,18116.0,73.8504,73.8601,73.7242,73.763,18116.0
2022-07-21 13:00:00,76.0,76.15,75.99,75.99,19989.0,73.7825,73.9281,73.7727,73.7727,19989.0
2022-07-21 13:05:00,75.97,76.1,75.77,75.77,30740.0,73.7533,73.8795,73.5592,73.5592,30740.0
2022-07-21 13:10:00,75.77,76.03,75.76,75.97,18509.0,73.5592,73.8116,73.5495,73.7533,18509.0
2022-07-21 13:15:00,75.99,76.18,75.9,76.03,19835.0,73.7727,73.9572,73.6854,73.8116,19835.0
2022-07-21 13:20:00,76.02,76.07,75.87,75.9,21444.0,73.8019,73.8504,73.6563,73.6854,21444.0
2022-07-21 13:25:00,75.91,75.93,75.69,75.85,30402.0,73.6951,73.7145,73.4815,73.6368,30402.0
2022-07-21 13:30:00,75.83,75.84,75.43,75.44,35415.0,73.6174,73.6271,73.2291,73.2388,35415.0
2022-07-21 13:35:00,75.43,75.55,75.3,75.52,28205.0,73.2291,73.3456,73.1029,73.3165,28205.0
2022-07-21 13:40:00,75.53,75.69,75.45,75.65,21987.0,73.3262,73.4815,73.2485,73.4427,21987.0
2022-07-21 13:45:00,75.67,75.68,75.45,75.59,16354.0,73.4621,73.4718,73.2485,73.3844,16354.0
2022-07-21 13:50:00,75.57,75.63,75.37,75.39,18471.0,73.365,73.4233,73.1708,73.1903,18471.0
2022-07-21 13:55:00,75.37,75.64,75.34,75.55,20361.0,73.1708,73.433,73.1417,73.3456,20361.0
2022-07-21 14:00:00,75.55,75.62,75.42,75.61,21703.0,73.3456,73.4135,73.2194,73.4038,21703.0
2022-07-21 14:05:00,75.6,75.72,75.43,75.65,31475.0,73.3941,73.5106,73.2291,73.4427,31475.0
2022-07-21 14:10:00,75.64,75.66,75.53,75.55,23483.0,73.433,73.4524,73.3262,73.3456,23483.0
2022-07-21 14:15:00,75.55,75.79,75.44,75.73,62933.0,73.3456,73.5786,73.2388,73.5203,62933.0
2022-07-21 14:20:00,75.73,75.77,75.65,75.73,23290.0,73.5203,73.5592,73.4427,73.5203,23290.0
2022-07-21 14:25:00,75.7,75.76,75.67,75.76,22282.0,73.4912,73.5495,73.4621,73.5495,22282.0
2022-07-21 14:30:00,75.74,75.76,75.51,75.58,24987.0,73.53,73.5495,73.3068,73.3747,24987.0
2022-07-21 14:35:00,75.59,75.65,75.53,75.65,11552.0,73.3844,73.4427,73.3262,73.4427,11552.0
2022-07-21 14:40:00,75.64,75.65,75.53,75.53,14917.0,73.433,73.4427,73.3262,73.3262,14917.0
2022-07-21 14:45:00,75.54,75.55,75.33,75.52,16224.0,73.3359,73.3456,73.132,73.3165,16224.0
2022-07-21 14:50:00,75.53,75.53,75.16,75.18,28214.0,73.3262,73.3262,72.967,72.9864,28214.0
2022-07-21 14:55:00,75.17,75.26,75.07,75.18,29685.0,72.9767,73.064,72.8796,72.9864,29685.0
2022-07-21 15:00:00,75.17,75.25,75.08,75.09,34225.0,72.9767,73.0543,72.8893,72.899,34225.0
2022-07-21 15:05:00,75.09,75.28,75.08,75.16,109907.0,72.899,73.0835,72.8893,72.967,109907.0
2022-07-21 15:10:00,75.16,75.35,75.14,75.19,45155.0,72.967,73.1514,72.9476,72.9961,45155.0
2022-07-21 15:15:00,75.19,75.4,75.18,75.4,41447.0,72.9961,73.2,72.9864,73.2,41447.0
2022-07-21 15:20:00,75.36,75.48,75.33,75.41,34188.0,73.1611,73.2776,73.132,73.2097,34188.0
2022-07-21 15:25:00,75.42,75.63,75.4,75.44,37714.0,73.2194,73.4233,73.2,73.2388,37714.0
2022-07-21 15:30:00,75.44,75.46,75.29,75.38,40883.0,73.2388,73.2582,73.0932,73.1805,40883.0
2022-07-21 15:35:00,75.38,75.58,75.38,75.41,34937.0,73.1805,73.3747,73.1805,73.2097,34937.0
2022-07-21 15:40:00,75.42,75.61,75.41,75.53,47736.0,73.2194,73.4038,73.2097,73.3262,47736.0
2022-07-21 15:45:00,75.54,75.66,75.52,75.63,92111.0,73.3359,73.4524,73.3165,73.4233,92111.0
2022-07-21 15:50:00,75.63,75.8,75.63,75.79,98324.0,73.4233,73.5883,73.4233,73.5786,98324.0
2022-07-21 15:55:00,75.78,75.91,75.77,75.87,227011.0,73.5689,73.6951,73.5592,73.6563,227011.0
2022-07-22 09:30:00,76.92,77.36,76.38,76.63,72074.0,74.6756,75.1028,74.1514,74.3941,72074.0
2022-07-22 09:35:00,76.61,78.2,76.56,78.03,54041.0,74.3747,75.9183,74.3261,75.7532,54041.0
2022-07-22 09:40:00,78.01,78.99,77.98,78.93,67585.0,75.7338,76.6852,75.7047,76.627,67585.0
2022-07-22 09:45:00,78.9,79.4,78.89,79.0,117844.0,76.5978,77.0833,76.5881,76.6949,117844.0
2022-07-22 09:50:00,79.0,79.16,78.04,78.04,52442.0,76.6949,76.8503,75.7629,75.7629,52442.0
2022-07-22 09:55:00,78.04,78.07,77.32,77.5,54968.0,75.7629,75.7921,75.0639,75.2387,54968.0
2022-07-22 10:00:00,77.5,77.76,77.38,77.39,71306.0,75.2387,75.4911,75.1222,75.1319,71306.0
2022-07-22 10:05:00,77.39,77.39,76.75,76.87,91077.0,75.1319,75.1319,74.5106,74.6271,91077.0
2022-07-22 10:10:00,76.84,77.3,76.78,77.3,43875.0,74.5979,75.0445,74.5397,75.0445,43875.0
2022-07-22 10:15:00,77.29,77.65,77.27,77.4,36573.0,75.0348,75.3843,75.0154,75.1416,36573.0
2022-07-22 10:20:00,77.38,77.59,77.18,77.59,50091.0,75.1222,75.3261,74.928,75.3261,50091.0
2022-07-22 10:25:00,77.62,77.75,77.56,77.62,60010.0,75.3552,75.4814,75.2969,75.3552,60010.0
2022-07-22 10:30:00,77.61,77.67,77.48,77.53,30675.0,75.3455,75.4037,75.2193,75.2678,30675.0
2022-07-22 10:35:00,77.54,77.73,77.52,77.65,20848.0,75.2775,75.462,75.2581,75.3843,20848.0
2022-07-22 10:40:00,77.66,78.1,77.64,77.97,29851.0,75.394,75.8212,75.3746,75.695,29851.0
2022-07-22 10:45:00,77.95,78.18,77.95,78.17,23123.0,75.6756,75.8988,75.6756,75.8891,23123.0
2022-07-22 10:50:00,78.16,78.31,78.08,78.3,30068.0,75.8794,76.0251,75.8018,76.0153,30068.0
2022-07-22 10:55:00,78.3,78.43,78.19,78.24,60462.0,76.0153,76.1416,75.9086,75.9571,60462.0
2022-07-22 11:00:00,78.23,78.33,77.99,78.0,28616.0,75.9474,76.0445,75.7144,75.7241,28616.0
2022-07-22 11:05:00,77.98,78.19,77.97,78.06,21493.0,75.7047,75.9086,75.695,75.7824,21493.0
2022-07-22 11:10:00,78.06,78.14,78.02,78.03,9420.0,75.7824,75.86,75.7435,75.7532,9420.0
2022-07-22 11:15:00,78.0,78.0,77.8,77.86,15683.0,75.7241,75.7241,75.5299,75.5882,15683.0
2022-07-22 11:20:00,77.85,77.85,77.52,77.52,26230.0,75.5785,75.5785,75.2581,75.2581,26230.0
2022-07-22 11:25:00,77.53,77.64,77.38,77.62,12305.0,75.2678,75.3746,75.1222,75.3552,12305.0
2022-07-22 11:30:00,77.6,77.7,77.51,77.65,21375.0,75.3358,75.4329,75.2484,75.3843,21375.0
2022-07-22 11:35:00,77.67,77.7,77.45,77.5,14664.0,75.4037,75.4329,75.1901,75.2387,14664.0
2022-07-22 11:40:00,77.51,77.53,77.18,77.28,12729.0,75.2484,75.2678,74.928,75.0251,12729.0
2022-07-22 11:45:00,77.27,77.33,77.15,77.15,13492.0,75.0154,75.0737,74.8989,74.8989,13492.0
2022-07-22 11:50:00,77.15,77.39,77.15,77.33,8259.0,74.8989,75.1319,74.8989,75.0737,8259.0
2022-07-22 11:55:00,77.32,77.42,77.22,77.31,16404.0,75.0639,75.161,74.9669,75.0542,16404.0
2022-07-22 12:00:00,77.31,77.34,77.17,77.23,24381.0,75.0542,75.0834,74.9183,74.9766,24381.0
2022-07-22 12:05:00,77.23,77.23,77.08,77.08,13570.0,74.9766,74.9766,74.8309,74.8309,13570.0
2022-07-22 12:10:00,77.05,77.17,77.01,77.11,17698.0,74.8018,74.9183,74.763,74.8601,17698.0
2022-07-22 12:15:00,77.12,77.25,77.12,77.14,12885.0,74.8698,74.996,74.8698,74.8892,12885.0
2022-07-22 12:20:00,77.13,77.13,76.98,77.03,14849.0,74.8795,74.8795,74.7339,74.7824,14849.0
2022-07-22 12:25:00,77.01,77.23,76.97,77.19,17439.0,74.763,74.9766,74.7242,74.9377,17439.0
2022-07-22 12:30:00,77.2,77.33,77.09,77.33,17897.0,74.9474,75.0737,74.8407,75.0737,17897.0
2022-07-22 12:35:00,77.31,77.36,77.19,77.31,15929.0,75.0542,75.1028,74.9377,75.0542,15929.0
2022-07-22 12:40:00,77.34,77.36,77.26,77.27,17260.0,75.0834,75.1028,75.0057,75.0154,17260.0
2022-07-22 12:45:00,77.23,77.24,77.05,77.16,15534.0,74.9766,74.9863,74.8018,74.9086,15534.0
2022-07-22 12:50:00,77.16,77.32,77.15,77.25,9785.0,74.9086,75.0639,74.8989,74.996,9785.0
2022-07-22 12:55:00,77.29,77.32,77.18,77.18,10252.0,75.0348,75.0639,74.928,74.928,10252.0
2022-07-22 13:00:00,77.19,77.19,77.04,77.11,10625.0,74.9377,74.9377,74.7921,74.8601,10625.0
2022-07-22 13:05:00,77.11,77.28,77.07,77.25,29786.0,74.8601,75.0251,74.8212,74.996,29786.0
2022-07-22 13:10:00,77.24,77.26,76.97,76.97,12509.0,74.9863,75.0057,74.7242,74.7242,12509.0
2022-07-22 13:15:00,76.97,77.05,76.92,76.95,15125.0,74.7242,74.8018,74.6756,74.7047,15125.0
2022-07-22 13:20:00,76.97,77.02,76.76,76.76,13340.0,74.7242,74.7727,74.5203,74.5203,13340.0
2022-07-22 13:25:00,76.78,76.82,76.52,76.72,22825.0,74.5397,74.5785,74.2873,74.4814,22825.0
2022-07-22 13:30:00,76.7,76.7,76.42,76.43,24241.0,74.462,74.462,74.1902,74.1999,24241.0
2022-07-22 13:35:00,76.41,76.5,76.18,76.42,61959.0,74.1805,74.2679,73.9572,74.1902,61959.0
2022-07-22 13:40:00,76.41,76.42,76.21,76.31,24347.0,74.1805,74.1902,73.9863,74.0834,24347.0
2022-07-22 13:45:00,76.31,76.41,76.22,76.38,31221.0,74.0834,74.1805,73.996,74.1514,31221.0
2022-07-22 13:50:00,76.38,76.38,76.27,76.35,13606.0,74.1514,74.1514,74.0446,74.1222,13606.0
2022-07-22 13:55:00,76.36,76.68,76.34,76.58,27968.0,74.132,74.4426,74.1125,74.3455,27968.0
2022-07-22 14:00:00,76.63,76.66,76.38,76.53,19068.0,74.3941,74.4232,74.1514,74.297,19068.0
2022-07-22 14:05:00,76.53,76.59,76.48,76.54,19375.0,74.297,74.3552,74.2485,74.3067,19375.0
2022-07-22 14:10:00,76.53,76.63,76.49,76.63,13662.0,74.297,74.3941,74.2582,74.3941,13662.0
2022-07-22 14:15:00,76.63,76.79,76.59,76.77,17974.0,74.3941,74.5494,74.3552,74.53,17974.0
2022-07-22 14:20:00,76.76,76.81,76.67,76.67,23119.0,74.5203,74.5688,74.4329,74.4329,23119.0
2022-07-22 14:25:00,76.69,76.85,76.66,76.75,17140.0,74.4523,74.6077,74.4232,74.5106,17140.0
2022-07-22 14:30:00,76.74,76.82,76.57,76.73,22528.0,74.5009,74.5785,74.3358,74.4912,22528.0
2022-07-22 14:35:00,76.72,76.99,76.72,76.98,24818.0,74.4814,74.7436,74.4814,74.7339,24818.0
2022-07-22 14:40:00,77.0,77.0,76.91,76.94,19608.0,74.7533,74.7533,74.6659,74.695,19608.0
2022-07-22 14:45:00,76.96,77.04,76.96,77.01,18745.0,74.7144,74.7921,74.7144,74.763,18745.0
2022-07-22 14:50:00,77.0,77.0,76.86,76.98,20243.0,74.7533,74.7533,74.6174,74.7339,20243.0
2022-07-22 14:55:00,76.98,77.08,76.91,76.92,22904.0,74.7339,74.8309,74.6659,74.6756,22904.0
2022-07-22 15:00:00,76.92,76.99,76.84,76.98,19232.0,74.6756,74.7436,74.5979,74.7339,19232.0
2022-07-22 15:05:00,76.98,77.02,76.93,76.96,23489.0,74.7339,74.7727,74.6853,74.7144,23489.0
2022-07-22 15:10:00,76.96,77.17,76.94,77.17,30542.0,74.7144,74.9183,74.695,74.9183,30542.0
2022-07-22 15:15:00,77.16,77.24,77.11,77.12,28017.0,74.9086,74.9863,74.8601,74.8698,28017.0
2022-07-22 15:20:00,77.12,77.48,77.12,77.47,37405.0,74.8698,75.2193,74.8698,75.2096,37405.0
2022-07-22 15:25:00,77.46,77.5,77.35,77.49,42222.0,75.1999,75.2387,75.0931,75.229,42222.0
2022-07-22 15:30:00,77.5,77.66,77.43,77.62,53898.0,75.2387,75.394,75.1707,75.3552,53898.0
2022-07-22 15:35:00,77.62,77.63,77.15,77.19,68925.0,75.3552,75.3649,74.8989,74.9377,68925.0
2022-07-22 15:40:00,77.19,77.31,77.08,77.11,63800.0,74.9377,75.0542,74.8309,74.8601,63800.0
2022-07-22 15:45:00,77.11,77.43,77.09,77.41,69815.0,74.8601,75.1707,74.8407,75.1513,69815.0
2022-07-22 15:50:00,77.4,77.54,77.33,77.39,114372.0,75.1416,75.2775,75.0737,75.1319,114372.0
2022-07-22 15:55:00,77.38,77.48,77.34,77.37,224306.0,75.1222,75.2193,75.0834,75.1125,224306.0
2022-07-25 09:30:00,76.55,76.75,75.57,76.54,87587.0,74.3164,74.5106,73.365,74.3067,87587.0
2022-07-25 09:35:00,76.57,77.15,76.13,76.51,110295.0,74.3358,74.8989,73.9087,74.2776,110295.0
2022-07-25 09:40:00,76.58,77.06,76.54,76.58,19792.0,74.3455,74.8115,74.3067,74.3455,19792.0
2022-07-25 09:45:00,76.51,76.73,76.24,76.66,22303.0,74.2776,74.4912,74.0155,74.4232,22303.0
2022-07-25 09:50:00,76.72,76.79,76.36,76.73,27449.0,74.4814,74.5494,74.132,74.4912,27449.0
2022-07-25 09:55:00,76.74,76.76,76.44,76.45,16657.0,74.5009,74.5203,74.2096,74.2193,16657.0
2022-07-25 10:00:00,76.45,76.76,76.45,76.54,20006.0,74.2193,74.5203,74.2193,74.3067,20006.0
2022-07-25 10:05:00,76.56,76.79,76.49,76.75,19819.0,74.3261,74.5494,74.2582,74.5106,19819.0
2022-07-25 10:10:00,76.76,76.8,76.36,76.36,22101.0,74.5203,74.5591,74.132,74.132,22101.0
2022-07-25 10:15:00,76.37,76.45,75.93,75.99,15287.0,74.1417,74.2193,73.7145,73.7727,15287.0
2022-07-25 10:20:00,75.9,76.36,75.89,76.29,15782.0,73.6854,74.132,73.6757,74.064,15782.0
2022-07-25 10:25:00,76.31,76.42,76.01,76.26,21176.0,74.0834,74.1902,73.7922,74.0349,21176.0
2022-07-25 10:30:00,76.15,76.38,75.91,76.18,20041.0,73.9281,74.1514,73.6951,73.9572,20041.0
2022-07-25 10:35:00,76.2,76.26,76.08,76.14,14596.0,73.9766,74.0349,73.8601,73.9184,14596.0
2022-07-25 10:40:00,76.09,76.14,75.94,76.09,12816.0,73.8698,73.9184,73.7242,73.8698,12816.0
2022-07-25 10:45:00,75.98,76.02,75.83,75.9,12906.0,73.763,73.8019,73.6174,73.6854,12906.0
2022-07-25 10:50:00,75.87,75.88,75.72,75.72,23100.0,73.6563,73.666,73.5106,73.5106,23100.0
2022-07-25 10:55:00,75.72,75.91,75.7,75.79,11405.0,73.5106,73.6951,73.4912,73.5786,11405.0
2022-07-25 11:00:00,75.78,75.91,75.74,75.82,10285.0,73.5689,73.6951,73.53,73.6077,10285.0
2022-07-25 11:05:00,75.83,76.12,75.82,76.03,15425.0,73.6174,73.899,73.6077,73.8116,15425.0
2022-07-25 11:10:00,76.03,76.09,75.85,75.92,47571.0,73.8116,73.8698,73.6368,73.7048,47571.0
2022-07-25 11:15:00,75.9,75.92,75.69,75.83,15888.0,73.6854,73.7048,73.4815,73.6174,15888.0
2022-07-25 11:20:00,75.85,76.0,75.83,75.96,11024.0,73.6368,73.7825,73.6174,73.7436,11024.0
2022-07-25 11:25:00,75.96,75.97,75.77,75.9,9833.0,73.7436,73.7533,73.5592,73.6854,9833.0
2022-07-25 11:30:00,75.91,75.94,75.69,75.73,23675.0,73.6951,73.7242,73.4815,73.5203,23675.0
2022-07-25 11:35:00,75.74,75.76,75.62,75.66,6543.0,73.53,73.5495,73.4135,73.4524,6543.0
2022-07-25 11:40:00,75.67,75.75,75.64,75.73,16284.0,73.4621,73.5398,73.433,73.5203,16284.0
2022-07-25 11:45:00,75.71,75.77,75.64,75.64,11721.0,73.5009,73.5592,73.433,73.433,11721.0
2022-07-25 11:50:00,75.63,75.63,75.38,75.58,13512.0,73.4233,73.4233,73.1805,73.3747,13512.0
2022-07-25 11:55:00,75.58,75.62,75.52,75.52,10977.0,73.3747,73.4135,73.3165,73.3165,10977.0
2022-07-25 12:00:00,75.53,75.61,75.5,75.56,14212.0,73.3262,73.4038,73.297,73.3553,14212.0
2022-07-25 12:05:00,75.58,75.58,75.35,75.38,6471.0,73.3747,73.3747,73.1514,73.1805,6471.0
2022-07-25 12:10:00,75.39,75.43,75.21,75.22,21490.0,73.1903,73.2291,73.0155,73.0252,21490.0
2022-07-25 12:15:00,75.23,75.3,75.11,75.14,20149.0,73.0349,73.1029,72.9184,72.9476,20149.0
2022-07-25 12:20:00,75.13,75.2,75.08,75.2,13460.0,72.9378,73.0058,72.8893,73.0058,13460.0
2022-07-25 12:25:00,75.21,75.33,75.2,75.32,15857.0,73.0155,73.132,73.0058,73.1223,15857.0
2022-07-25 12:30:00,75.31,75.38,75.24,75.38,11393.0,73.1126,73.1805,73.0446,73.1805,11393.0
2022-07-25 12:35:00,75.38,75.58,75.37,75.57,8272.0,73.1805,73.3747,73.1708,73.365,8272.0
2022-07-25 12:40:00,75.57,75.69,75.48,75.51,89567.0,73.365,73.4815,73.2776,73.3068,89567.0
2022-07-25 12:45:00,75.52,75.58,75.44,75.47,33967.0,73.3165,73.3747,73.2388,73.2679,33967.0
2022-07-25 12:50:00,75.46,75.49,75.41,75.41,12437.0,73.2582,73.2873,73.2097,73.2097,12437.0
2022-07-25 12:55:00,75.41,75.43,75.32,75.37,14185.0,73.2097,73.2291,73.1223,73.1708,14185.0
2022-07-25 13:00:00,75.37,75.47,75.36,75.46,25592.0,73.1708,73.2679,73.1611,73.2582,25592.0
2022-07-25 13:05:00,75.46,75.48,75.4,75.47,35950.0,73.2582,73.2776,73.2,73.2679,35950.0
2022-07-25 13:10:00,75.46,75.64,75.44,75.48,51672.0,73.2582,73.433,73.2388,73.2776,51672.0
2022-07-25 13:15:00,75.49,75.49,75.26,75.3,23028.0,73.2873,73.2873,73.064,73.1029,23028.0
2022-07-25 13:20:00,75.28,75.42,75.24,75.29,30244.0,73.0835,73.2194,73.0446,73.0932,30244.0
2022-07-25 13:25:00,75.31,75.31,75.2,75.23,19270.0,73.1126,73.1126,73.0058,73.0349,19270.0
2022-07-25 13:30:00,75.24,75.39,75.21,75.34,12801.0,73.0446,73.1903,73.0155,73.1417,12801.0
2022-07-25 13:35:00,75.33,75.4,75.27,75.27,12608.0,73.132,73.2,73.0738,73.0738,12608.0
2022-07-25 13:40:00,75.29,75.29,75.21,75.23,8012.0,73.0932,73.0932,73.0155,73.0349,8012.0
2022-07-25 13:45:00,75.23,75.35,75.23,75.34,22560.0,73.0349,73.1514,73.0349,73.1417,22560.0
2022-07-25 13:50:00,75.35,75.54,75.34,75.44,30204.0,73.1514,73.3359,73.1417,73.2388,30204.0
2022-07-25 13:55:00,75.43,75.48,75.34,75.43,8390.0,73.2291,73.2776,73.1417,73.2291,8390.0
2022-07-25 14:00:00,75.43,75.44,75.33,75.33,13308.0,73.2291,73.2388,73.132,73.132,13308.0
2022-07-25 14:05:00,75.32,75.4,75.29,75.33,6321.0,73.1223,73.2,73.0932,73.132,6321.0
2022-07-25 14:10:00,75.32,75.38,75.29,75.34,9135.0,73.1223,73.1805,73.0932,73.1417,9135.0
2022-07-25 14:15:00,75.34,75.35,75.2,75.22,9822.0,73.1417,73.1514,73.0058,73.0252,9822.0
2022-07-25 14:20:00,75.21,75.54,75.17,75.49,14356.0,73.0155,73.3359,72.9767,73.2873,14356.0
2022-07-25 14:25:00,75.48,75.52,75.32,75.39,11358.0,73.2776,73.3165,73.1223,73.1903,11358.0
2022-07-25 14:30:00,75.39,75.41,75.33,75.39,13256.0,73.1903,73.2097,73.132,73.1903,13256.0
2022-07-25 14:35:00,75.4,75.48,75.38,75.43,9141.0,73.2,73.2776,73.1805,73.2291,9141.0
2022-07-25 14:40:00,75.43,75.47,75.33,75.34,10392.0,73.2291,73.2679,73.132,73.1417,10392.0
2022-07-25 14:45:00,75.34,75.35,75.1,75.17,14835.0,73.1417,73.1514,72.9087,72.9767,14835.0
2022-07-25 14:50:00,75.16,75.3,75.14,75.23,15254.0,72.967,73.1029,72.9476,73.0349,15254.0
2022-07-25 14:55:00,75.21,75.31,75.17,75.19,12974.0,73.0155,73.1126,72.9767,72.9961,12974.0
2022-07-25 15:00:00,75.21,75.31,75.17,75.17,9997.0,73.0155,73.1126,72.9767,72.9767,9997.0
2022-07-25 15:05:00,75.15,75.19,75.0,75.06,10344.0,72.9573,72.9961,72.8116,72.8699,10344.0
2022-07-25 15:10:00,75.1,75.11,75.0,75.09,10352.0,72.9087,72.9184,72.8116,72.899,10352.0
2022-07-25 15:15:00,75.06,75.13,75.02,75.11,7795.0,72.8699,72.9378,72.8311,72.9184,7795.0
2022-07-25 15:20:00,75.1,75.35,75.08,75.33,13934.0,72.9087,73.1514,72.8893,73.132,13934.0
2022-07-25 15:25:00,75.34,75.35,75.2,75.24,12873.0,73.1417,73.1514,73.0058,73.0446,12873.0
2022-07-25 15:30:00,75.22,75.31,75.12,75.2,25073.0,73.0252,73.1126,72.9281,73.0058,25073.0
2022-07-25 15:35:00,75.22,75.61,75.22,75.57,20821.0,73.0252,73.4038,73.0252,73.365,20821.0
2022-07-25 15:40:00,75.56,75.56,75.33,75.38,32902.0,73.3553,73.3553,73.132,73.1805,32902.0
2022-07-25 15:45:00,75.37,75.49,75.26,75.29,48331.0,73.1708,73.2873,73.064,73.0932,48331.0
2022-07-25 15:50:00,75.29,75.43,75.21,75.3,93142.0,73.0932,73.2291,73.0155,73.1029,93142.0
2022-07-25 15:55:00,75.31,75.4,75.22,75.37,176205.0,73.1126,73.2,73.0252,73.1708,176205.0
2022-07-26 09:30:00,74.65,75.4,74.62,75.3,61767.0,72.4718,73.2,72.4427,73.1029,61767.0
2022-07-26 09:35:00,75.24,75.24,74.96,75.12,31095.0,73.0446,73.0446,72.7728,72.9281,31095.0
2022-07-26 09:40:00,75.2,75.22,74.77,74.8,8694.0,73.0058,73.0252,72.5883,72.6175,8694.0
2022-07-26 09:45:00,74.8,74.88,74.16,74.44,20820.0,72.6175,72.6951,71.9961,72.268,20820.0
2022-07-26 09:50:00,74.59,74.97,74.53,74.75,45477.0,72.4136,72.7825,72.3553,72.5689,45477.0
2022-07-26 09:55:00,74.72,74.89,74.58,74.86,16420.0,72.5398,72.7048,72.4039,72.6757,16420.0
2022-07-26 10:00:00,74.84,74.88,74.21,74.39,45474.0,72.6563,72.6951,72.0447,72.2194,45474.0
2022-07-26 10:05:00,74.42,74.92,74.4,74.71,39019.0,72.2486,72.734,72.2291,72.5301,39019.0
2022-07-26 10:10:00,74.67,74.95,74.66,74.92,19064.0,72.4913,72.7631,72.4816,72.734,19064.0
2022-07-26 10:15:00,74.91,74.98,74.82,74.94,19280.0,72.7243,72.7922,72.6369,72.7534,19280.0
2022-07-26 10:20:00,74.92,74.92,74.67,74.8,17735.0,72.734,72.734,72.4913,72.6175,17735.0
2022-07-26 10:25:00,74.81,74.97,74.81,74.92,18455.0,72.6272,72.7825,72.6272,72.734,18455.0
2022-07-26 10:30:00,74.95,75.1,74.85,75.07,15942.0,72.7631,72.9087,72.666,72.8796,15942.0
2022-07-26 10:35:00,75.09,75.22,74.88,75.2,22612.0,72.899,73.0252,72.6951,73.0058,22612.0
2022-07-26 10:40:00,75.2,75.27,75.12,75.24,44303.0,73.0058,73.0738,72.9281,73.0446,44303.0
2022-07-26 10:45:00,75.28,75.5,75.28,75.48,18259.0,73.0835,73.297,73.0835,73.2776,18259.0
2022-07-26 10:50:00,75.49,75.79,75.49,75.62,44462.0,73.2873,73.5786,73.2873,73.4135,44462.0
2022-07-26 10:55:00,75.58,75.64,75.44,75.55,20111.0,73.3747,73.433,73.2388,73.3456,20111.0
2022-07-26 11:00:00,75.58,75.77,75.57,75.72,17949.0,73.3747,73.5592,73.365,73.5106,17949.0
2022-07-26 11:05:00,75.71,75.73,75.58,75.61,22015.0,73.5009,73.5203,73.3747,73.4038,22015.0
2022-07-26 11:10:00,75.6,75.7,75.43,75.45,20164.0,73.3941,73.4912,73.2291,73.2485,20164.0
2022-07-26 11:15:00,75.47,75.53,75.37,75.42,27628.0,73.2679,73.3262,73.1708,73.2194,27628.0
2022-07-26 11:20:00,75.38,75.51,75.35,75.49,10436.0,73.1805,73.3068,73.1514,73.2873,10436.0
2022-07-26 11:25:00,75.49,75.49,75.19,75.19,16472.0,73.2873,73.2873,72.9961,72.9961,16472.0
2022-07-26 11:30:00,75.17,75.31,75.11,75.31,10927.0,72.9767,73.1126,72.9184,73.1126,10927.0
2022-07-26 11:35:00,75.31,75.35,75.18,75.3,19487.0,73.1126,73.1514,72.9864,73.1029,19487.0
2022-07-26 11:40:00,75.28,75.33,75.24,75.25,35598.0,73.0835,73.132,73.0446,73.0543,35598.0
2022-07-26 11:45:00,75.23,75.32,75.21,75.22,22497.0,73.0349,73.1223,73.0155,73.0252,22497.0
2022-07-26 11:50:00,75.22,75.23,75.07,75.07,39830.0,73.0252,73.0349,72.8796,72.8796,39830.0
2022-07-26 11:55:00,75.08,75.15,74.77,74.77,53084.0,72.8893,72.9573,72.5883,72.5883,53084.0
2022-07-26 12:00:00,74.78,74.8,74.6,74.8,25336.0,72.5981,72.6175,72.4233,72.6175,25336.0
2022-07-26 12:05:00,74.8,74.89,74.79,74.83,9496.0,72.6175,72.7048,72.6078,72.6466,9496.0
2022-07-26 12:10:00,74.82,74.82,74.73,74.78,11712.0,72.6369,72.6369,72.5495,72.5981,11712.0
2022-07-26 12:15:00,74.79,74.99,74.78,74.9,12249.0,72.6078,72.8019,72.5981,72.7146,12249.0
2022-07-26 12:20:00,74.92,74.99,74.82,74.99,9588.0,72.734,72.8019,72.6369,72.8019,9588.0
2022-07-26 12:25:00,74.99,75.11,74.99,75.05,7998.0,72.8019,72.9184,72.8019,72.8602,7998.0
2022-07-26 12:30:00,75.07,75.11,75.04,75.07,13475.0,72.8796,72.9184,72.8505,72.8796,13475.0
2022-07-26 12:35:00,75.08,75.11,74.95,74.95,17007.0,72.8893,72.9184,72.7631,72.7631,17007.0
2022-07-26 12:40:00,74.89,74.97,74.77,74.95,26446.0,72.7048,72.7825,72.5883,72.7631,26446.0
2022-07-26 12:45:00,74.93,75.03,74.85,74.98,12737.0,72.7437,72.8408,72.666,72.7922,12737.0
2022-07-26 12:50:00,74.97,75.02,74.91,74.91,13116.0,72.7825,72.8311,72.7243,72.7243,13116.0
2022-07-26 12:55:00,74.89,75.03,74.89,75.01,15945.0,72.7048,72.8408,72.7048,72.8213,15945.0
2022-07-26 13:00:00,75.01,75.05,74.99,75.02,10864.0,72.8213,72.8602,72.8019,72.8311,10864.0
2022-07-26 13:05:00,75.01,75.06,74.96,75.06,6602.0,72.8213,72.8699,72.7728,72.8699,6602.0
2022-07-26 13:10:00,75.07,75.07,74.87,74.94,14376.0,72.8796,72.8796,72.6854,72.7534,14376.0
2022-07-26 13:15:00,74.95,74.96,74.77,74.77,9561.0,72.7631,72.7728,72.5883,72.5883,9561.0
2022-07-26 13:20:00,74.76,74.91,74.76,74.82,6243.0,72.5786,72.7243,72.5786,72.6369,6243.0
2022-07-26 13:25:00,74.83,74.85,74.74,74.85,10276.0,72.6466,72.666,72.5592,72.666,10276.0
2022-07-26 13:30:00,74.84,74.84,74.69,74.69,12638.0,72.6563,72.6563,72.5107,72.5107,12638.0
2022-07-26 13:35:00,74.67,74.85,74.63,74.78,13141.0,72.4913,72.666,72.4524,72.5981,13141.0
2022-07-26 13:40:00,74.77,74.78,74.7,74.75,18864.0,72.5883,72.5981,72.5204,72.5689,18864.0
2022-07-26 13:45:00,74.76,74.93,74.74,74.92,12068.0,72.5786,72.7437,72.5592,72.734,12068.0
2022-07-26 13:50:00,74.92,74.99,74.84,74.99,20374.0,72.734,72.8019,72.6563,72.8019,20374.0
2022-07-26 13:55:00,75.0,75.05,74.92,75.01,26349.0,72.8116,72.8602,72.734,72.8213,26349.0
2022-07-26 14:00:00,75.05,75.34,75.05,75.34,16011.0,72.8602,73.1417,72.8602,73.1417,16011.0
2022-07-26 14:05:00,75.34,75.41,75.16,75.17,22864.0,73.1417,73.2097,72.967,72.9767,22864.0
2022-07-26 14:10:00,75.16,75.27,75.13,75.17,23712.0,72.967,73.0738,72.9378,72.9767,23712.0
2022-07-26 14:15:00,75.18,75.18,75.0,75.14,17109.0,72.9864,72.9864,72.8116,72.9476,17109.0
2022-07-26 14:20:00,75.15,75.23,75.05,75.23,16590.0,72.9573,73.0349,72.8602,73.0349,16590.0
2022-07-26 14:25:00,75.25,75.32,75.21,75.21,16635.0,73.0543,73.1223,73.0155,73.0155,16635.0
2022-07-26 14:30:00,75.2,75.24,75.18,75.21,17747.0,73.0058,73.0446,72.9864,73.0155,17747.0
2022-07-26 14:35:00,75.21,75.32,75.21,75.26,22506.0,73.0155,73.1223,73.0155,73.064,22506.0
2022-07-26 14:40:00,75.25,75.49,75.24,75.48,24151.0,73.0543,73.2873,73.0446,73.2776,24151.0
2022-07-26 14:45:00,75.47,75.5,75.42,75.47,20185.0,73.2679,73.297,73.2194,73.2679,20185.0
2022-07-26 14:50:00,75.48,75.58,75.48,75.5,22622.0,73.2776,73.3747,73.2776,73.297,22622.0
2022-07-26 14:55:00,75.5,75.57,75.48,75.54,19354.0,73.297,73.365,73.2776,73.3359,19354.0
2022-07-26 15:00:00,75.53,75.54,75.43,75.48,25819.0,73.3262,73.3359,73.2291,73.2776,25819.0
2022-07-26 15:05:00,75.5,75.56,75.49,75.53,16189.0,73.297,73.3553,73.2873,73.3262,16189.0
2022-07-26 15:10:00,75.53,75.69,75.51,75.65,38859.0,73.3262,73.4815,73.3068,73.4427,38859.0
2022-07-26 15:15:00,75.65,75.8,75.65,75.68,30170.0,73.4427,73.5883,73.4427,73.4718,30170.0
2022-07-26 15:20:00,75.7,75.72,75.61,75.63,45069.0,73.4912,73.5106,73.4038,73.4233,45069.0
2022-07-26 15:25:00,75.62,75.64,75.45,75.47,53158.0,73.4135,73.433,73.2485,73.2679,53158.0
2022-07-26 15:30:00,75.46,75.52,75.28,75.5,62567.0,73.2582,73.3165,73.0835,73.297,62567.0
2022-07-26 15:35:00,75.49,75.51,75.36,75.44,69308.0,73.2873,73.3068,73.1611,73.2388,69308.0
2022-07-26 15:40:00,75.44,75.5,75.32,75.4,78704.0,73.2388,73.297,73.1223,73.2,78704.0
2022-07-26 15:45:00,75.4,75.46,75.29,75.36,120312.0,73.2,73.2582,73.0932,73.1611,120312.0
2022-07-26 15:50:00,75.36,75.43,75.17,75.31,201691.0,73.1611,73.2291,72.9767,73.1126,201691.0
2022-07-26 15:55:00,75.31,75.31,75.13,75.2,271515.0,73.1126,73.1126,72.9378,73.0058,271515.0
2022-07-27 09:30:00,75.43,75.52,73.88,73.97,37383.0,73.2291,73.3165,71.7243,71.8117,37383.0
2022-07-27 09:35:00,73.99,74.67,73.99,74.22,22556.0,71.8311,72.4913,71.8311,72.0544,22556.0
2022-07-27 09:40:00,74.23,74.34,74.02,74.29,31788.0,72.0641,72.1709,71.8602,72.1224,31788.0
2022-07-27 09:45:00,74.26,74.79,74.18,74.73,22224.0,72.0932,72.6078,72.0156,72.5495,22224.0
2022-07-27 09:50:00,74.77,74.82,74.43,74.62,42403.0,72.5883,72.6369,72.2583,72.4427,42403.0
2022-07-27 09:55:00,74.61,74.78,74.54,74.63,21785.0,72.433,72.5981,72.3651,72.4524,21785.0
2022-07-27 10:00:00,74.58,74.8,74.35,74.63,63071.0,72.4039,72.6175,72.1806,72.4524,63071.0
2022-07-27 10:05:00,74.69,74.8,74.43,74.45,12880.0,72.5107,72.6175,72.2583,72.2777,12880.0
2022-07-27 10:10:00,74.43,74.56,74.41,74.41,16848.0,72.2583,72.3845,72.2389,72.2389,16848.0
2022-07-27 10:15:00,74.43,74.57,74.23,74.3,13261.0,72.2583,72.3942,72.0641,72.1321,13261.0
2022-07-27 10:20:00,74.28,74.33,74.2,74.27,17520.0,72.1126,72.1612,72.035,72.1029,17520.0
2022-07-27 10:25:00,74.28,74.67,74.28,74.67,30895.0,72.1126,72.4913,72.1126,72.4913,30895.0
2022-07-27 10:30:00,74.73,74.78,74.59,74.69,10492.0,72.5495,72.5981,72.4136,72.5107,10492.0
2022-07-27 10:35:00,74.71,74.76,74.55,74.59,10491.0,72.5301,72.5786,72.3748,72.4136,10491.0
2022-07-27 10:40:00,74.62,74.63,74.37,74.48,7613.0,72.4427,72.4524,72.2,72.3068,7613.0
2022-07-27 10:45:00,74.47,74.7,74.38,74.7,16004.0,72.2971,72.5204,72.2097,72.5204,16004.0
2022-07-27 10:50:00,74.71,74.88,74.65,74.87,10659.0,72.5301,72.6951,72.4718,72.6854,10659.0
2022-07-27 10:55:00,74.92,75.05,74.89,74.99,59716.0,72.734,72.8602,72.7048,72.8019,59716.0
2022-07-27 11:00:00,75.0,75.09,75.0,75.04,17315.0,72.8116,72.899,72.8116,72.8505,17315.0
2022-07-27 11:05:00,75.03,75.13,74.82,74.82,18416.0,72.8408,72.9378,72.6369,72.6369,18416.0
2022-07-27 11:10:00,74.84,74.92,74.78,74.92,21728.0,72.6563,72.734,72.5981,72.734,21728.0
2022-07-27 11:15:00,74.92,74.93,74.7,74.7,12217.0,72.734,72.7437,72.5204,72.5204,12217.0
2022-07-27 11:20:00,74.7,74.7,74.46,74.56,14931.0,72.5204,72.5204,72.2874,72.3845,14931.0
2022-07-27 11:25:00,74.56,74.78,74.55,74.68,9218.0,72.3845,72.5981,72.3748,72.501,9218.0
2022-07-27 11:30:00,74.66,74.79,74.66,74.7,11638.0,72.4816,72.6078,72.4816,72.5204,11638.0
2022-07-27 11:35:00,74.7,74.79,74.67,74.73,5747.0,72.5204,72.6078,72.4913,72.5495,5747.0
2022-07-27 11:40:00,74.73,74.73,74.66,74.66,6455.0,72.5495,72.5495,72.4816,72.4816,6455.0
2022-07-27 11:45:00,74.66,74.77,74.65,74.77,9750.0,72.4816,72.5883,72.4718,72.5883,9750.0
2022-07-27 11:50:00,74.77,74.82,74.73,74.76,9834.0,72.5883,72.6369,72.5495,72.5786,9834.0
2022-07-27 11:55:00,74.75,74.83,74.69,74.77,6479.0,72.5689,72.6466,72.5107,72.5883,6479.0
2022-07-27 12:00:00,74.77,74.8,74.7,74.8,6463.0,72.5883,72.6175,72.5204,72.6175,6463.0
2022-07-27 12:05:00,74.82,74.82,74.69,74.75,9314.0,72.6369,72.6369,72.5107,72.5689,9314.0
2022-07-27 12:10:00,74.73,74.81,74.68,74.75,7473.0,72.5495,72.6272,72.501,72.5689,7473.0
2022-07-27 12:15:00,74.74,74.79,74.71,74.75,4047.0,72.5592,72.6078,72.5301,72.5689,4047.0
2022-07-27 12:20:00,74.72,74.75,74.68,74.75,3120.0,72.5398,72.5689,72.501,72.5689,3120.0
2022-07-27 12:25:00,74.75,74.83,74.69,74.75,19466.0,72.5689,72.6466,72.5107,72.5689,19466.0
2022-07-27 12:30:00,74.76,74.81,74.57,74.61,38036.0,72.5786,72.6272,72.3942,72.433,38036.0
2022-07-27 12:35:00,74.63,74.71,74.59,74.61,20096.0,72.4524,72.5301,72.4136,72.433,20096.0
2022-07-27 12:40:00,74.6,74.68,74.57,74.63,15563.0,72.4233,72.501,72.3942,72.4524,15563.0
2022-07-27 12:45:00,74.65,74.68,74.55,74.55,9151.0,72.4718,72.501,72.3748,72.3748,9151.0
2022-07-27 12:50:00,74.52,74.61,74.49,74.6,23392.0,72.3456,72.433,72.3165,72.4233,23392.0
2022-07-27 12:55:00,74.59,74.69,74.56,74.65,22371.0,72.4136,72.5107,72.3845,72.4718,22371.0
2022-07-27 13:00:00,74.66,74.75,74.63,74.7,15008.0,72.4816,72.5689,72.4524,72.5204,15008.0
2022-07-27 13:05:00,74.71,74.73,74.6,74.7,9689.0,72.5301,72.5495,72.4233,72.5204,9689.0
2022-07-27 13:10:00,74.7,74.74,74.66,74.72,8205.0,72.5204,72.5592,72.4816,72.5398,8205.0
2022-07-27 13:15:00,74.74,74.74,74.67,74.68,4947.0,72.5592,72.5592,72.4913,72.501,4947.0
2022-07-27 13:20:00,74.67,74.74,74.64,74.68,7412.0,72.4913,72.5592,72.4621,72.501,7412.0
2022-07-27 13:25:00,74.71,74.73,74.66,74.69,5723.0,72.5301,72.5495,72.4816,72.5107,5723.0
2022-07-27 13:30:00,74.67,74.72,74.61,74.62,22207.0,72.4913,72.5398,72.433,72.4427,22207.0
2022-07-27 13:35:00,74.6,74.73,74.58,74.7,10386.0,72.4233,72.5495,72.4039,72.5204,10386.0
2022-07-27 13:40:00,74.73,74.81,74.73,74.77,2910.0,72.5495,72.6272,72.5495,72.5883,2910.0
2022-07-27 13:45:00,74.76,74.99,74.73,74.93,12607.0,72.5786,72.8019,72.5495,72.7437,12607.0
2022-07-27 13:50:00,74.93,75.13,74.93,75.04,17955.0,72.7437,72.9378,72.7437,72.8505,17955.0
2022-07-27 13:55:00,75.01,75.23,74.98,75.2,72281.0,72.8213,73.0349,72.7922,73.0058,72281.0
2022-07-27 14:00:00,75.2,75.6,75.2,75.43,18385.0,73.0058,73.3941,73.0058,73.2291,18385.0
2022-07-27 14:05:00,75.37,75.53,74.84,74.88,31965.0,73.1708,73.3262,72.6563,72.6951,31965.0
2022-07-27 14:10:00,74.92,75.02,74.87,74.89,9437.0,72.734,72.8311,72.6854,72.7048,9437.0
2022-07-27 14:15:00,74.84,75.01,74.83,74.98,8776.0,72.6563,72.8213,72.6466,72.7922,8776.0
2022-07-27 14:20:00,75.0,75.03,74.6,74.67,9210.0,72.8116,72.8408,72.4233,72.4913,9210.0
2022-07-27 14:25:00,74.65,74.78,74.65,74.65,21900.0,72.4718,72.5981,72.4718,72.4718,21900.0
2022-07-27 14:30:00,74.67,74.75,74.44,74.54,17000.0,72.4913,72.5689,72.268,72.3651,17000.0
2022-07-27 14:35:00,74.54,75.39,74.54,75.39,55117.0,72.3651,73.1903,72.3651,73.1903,55117.0
2022-07-27 14:40:00,75.42,76.54,75.42,76.53,101149.0,73.2194,74.3067,73.2194,74.297,101149.0
2022-07-27 14:45:00,76.52,77.22,76.5,77.12,162741.0,74.2873,74.9669,74.2679,74.8698,162741.0
2022-07-27 14:50:00,77.1,77.16,76.44,77.07,80131.0,74.8504,74.9086,74.2096,74.8212,80131.0
2022-07-27 14:55:00,77.09,77.2,76.84,77.09,63232.0,74.8407,74.9474,74.5979,74.8407,63232.0
2022-07-27 15:00:00,77.12,77.19,76.8,77.16,36347.0,74.8698,74.9377,74.5591,74.9086,36347.0
2022-07-27 15:05:00,77.17,77.43,77.08,77.41,46603.0,74.9183,75.1707,74.8309,75.1513,46603.0
2022-07-27 15:10:00,77.43,77.64,77.36,77.56,73124.0,75.1707,75.3746,75.1028,75.2969,73124.0
2022-07-27 15:15:00,77.54,77.68,77.51,77.61,63879.0,75.2775,75.4134,75.2484,75.3455,63879.0
2022-07-27 15:20:00,77.62,78.24,77.49,78.19,119777.0,75.3552,75.9571,75.229,75.9086,119777.0
2022-07-27 15:25:00,78.2,78.39,78.18,78.36,117027.0,75.9183,76.1027,75.8988,76.0736,117027.0
2022-07-27 15:30:00,78.39,78.59,78.2,78.52,77437.0,76.1027,76.2969,75.9183,76.2289,77437.0
2022-07-27 15:35:00,78.51,78.54,78.27,78.37,99174.0,76.2192,76.2483,75.9862,76.0833,99174.0
2022-07-27 15:40:00,78.36,78.56,78.28,78.52,78522.0,76.0736,76.2678,75.9959,76.2289,78522.0
2022-07-27 15:45:00,78.52,78.67,78.39,78.39,117135.0,76.2289,76.3746,76.1027,76.1027,117135.0
2022-07-27 15:50:00,78.39,78.46,77.97,77.98,183455.0,76.1027,76.1707,75.695,75.7047,183455.0
2022-07-27 15:55:00,77.98,78.02,77.76,77.82,210786.0,75.7047,75.7435,75.4911,75.5494,210786.0
2022-07-28 09:30:00,77.94,78.74,77.94,78.63,42795.0,75.6659,76.4425,75.6659,76.3357,42795.0
2022-07-28 09:35:00,78.53,78.88,78.34,78.73,18168.0,76.2386,76.5784,76.0542,76.4328,18168.0
2022-07-28 09:40:00,78.67,78.83,78.15,78.33,30527.0,76.3746,76.5299,75.8697,76.0445,30527.0
2022-07-28 09:45:00,78.44,78.48,77.76,77.99,28720.0,76.1513,76.1901,75.4911,75.7144,28720.0
2022-07-28 09:50:00,77.97,78.57,77.97,78.55,64608.0,75.695,76.2775,75.695,76.2581,64608.0
2022-07-28 09:55:00,78.61,78.9,78.57,78.81,24342.0,76.3163,76.5978,76.2775,76.5105,24342.0
2022-07-28 10:00:00,78.87,79.24,78.75,79.22,62045.0,76.5687,76.9279,76.4522,76.9085,62045.0
2022-07-28 10:05:00,79.2,79.2,78.08,78.26,37236.0,76.8891,76.8891,75.8018,75.9765,37236.0
2022-07-28 10:10:00,78.26,78.64,78.05,78.05,15459.0,75.9765,76.3454,75.7726,75.7726,15459.0
2022-07-28 10:15:00,78.08,78.09,77.5,77.55,25464.0,75.8018,75.8115,75.2387,75.2872,25464.0
2022-07-28 10:20:00,77.54,77.57,77.13,77.34,21061.0,75.2775,75.3066,74.8795,75.0834,21061.0
2022-07-28 10:25:00,77.38,77.55,77.21,77.53,11750.0,75.1222,75.2872,74.9572,75.2678,11750.0
2022-07-28 10:30:00,77.58,77.58,77.13,77.51,17501.0,75.3164,75.3164,74.8795,75.2484,17501.0
2022-07-28 10:35:00,77.52,77.69,77.44,77.67,30009.0,75.2581,75.4231,75.1804,75.4037,30009.0
2022-07-28 10:40:00,77.69,77.86,77.69,77.78,38141.0,75.4231,75.5882,75.4231,75.5105,38141.0
2022-07-28 10:45:00,77.83,77.83,77.44,77.5,24695.0,75.5591,75.5591,75.1804,75.2387,24695.0
2022-07-28 10:50:00,77.52,77.6,77.43,77.48,31961.0,75.2581,75.3358,75.1707,75.2193,31961.0
2022-07-28 10:55:00,77.45,77.45,77.07,77.16,24888.0,75.1901,75.1901,74.8212,74.9086,24888.0
2022-07-28 11:00:00,77.17,77.37,77.06,77.06,29793.0,74.9183,75.1125,74.8115,74.8115,29793.0
2022-07-28 11:05:00,77.08,77.08,76.78,76.94,49918.0,74.8309,74.8309,74.5397,74.695,49918.0
2022-07-28 11:10:00,76.91,77.07,76.75,77.07,22697.0,74.6659,74.8212,74.5106,74.8212,22697.0
2022-07-28 11:15:00,77.08,77.3,76.97,77.16,13827.0,74.8309,75.0445,74.7242,74.9086,13827.0
2022-07-28 11:20:00,77.15,77.48,77.11,77.46,19803.0,74.8989,75.2193,74.8601,75.1999,19803.0
2022-07-28 11:25:00,77.46,77.66,77.46,77.61,12731.0,75.1999,75.394,75.1999,75.3455,12731.0
2022-07-28 11:30:00,77.63,77.71,77.59,77.6,15021.0,75.3649,75.4426,75.3261,75.3358,15021.0
2022-07-28 11:35:00,77.61,77.83,77.61,77.82,14341.0,75.3455,75.5591,75.3455,75.5494,14341.0
2022-07-28 11:40:00,77.83,77.95,77.71,77.95,14599.0,75.5591,75.6756,75.4426,75.6756,14599.0
2022-07-28 11:45:00,77.96,77.99,77.81,77.95,15118.0,75.6853,75.7144,75.5396,75.6756,15118.0
2022-07-28 11:50:00,77.94,78.01,77.88,77.88,10964.0,75.6659,75.7338,75.6076,75.6076,10964.0
2022-07-28 11:55:00,77.89,77.94,77.75,77.77,6079.0,75.6173,75.6659,75.4814,75.5008,6079.0
2022-07-28 12:00:00,77.75,77.75,77.45,77.45,13531.0,75.4814,75.4814,75.1901,75.1901,13531.0
2022-07-28 12:05:00,77.45,77.5,77.34,77.47,15033.0,75.1901,75.2387,75.0834,75.2096,15033.0
2022-07-28 12:10:00,77.47,77.66,77.39,77.55,12861.0,75.2096,75.394,75.1319,75.2872,12861.0
2022-07-28 12:15:00,77.54,77.69,77.51,77.51,15551.0,75.2775,75.4231,75.2484,75.2484,15551.0
2022-07-28 12:20:00,77.5,77.79,77.48,77.75,9806.0,75.2387,75.5202,75.2193,75.4814,9806.0
2022-07-28 12:25:00,77.76,78.02,77.76,77.88,14260.0,75.4911,75.7435,75.4911,75.6076,14260.0
2022-07-28 12:30:00,77.89,77.96,77.77,77.82,9398.0,75.6173,75.6853,75.5008,75.5494,9398.0
2022-07-28 12:35:00,77.83,77.93,77.75,77.89,33123.0,75.5591,75.6561,75.4814,75.6173,33123.0
2022-07-28 12:40:00,77.88,77.91,77.82,77.85,11535.0,75.6076,75.6367,75.5494,75.5785,11535.0
2022-07-28 12:45:00,77.87,78.02,77.87,78.02,6971.0,75.5979,75.7435,75.5979,75.7435,6971.0
2022-07-28 12:50:00,78.01,78.04,77.94,77.98,47316.0,75.7338,75.7629,75.6659,75.7047,47316.0
2022-07-28 12:55:00,77.97,78.13,77.97,78.11,9663.0,75.695,75.8503,75.695,75.8309,9663.0
2022-07-28 13:00:00,78.12,78.12,77.92,77.97,9052.0,75.8406,75.8406,75.6464,75.695,9052.0
2022-07-28 13:05:00,77.98,78.16,77.95,78.14,8694.0,75.7047,75.8794,75.6756,75.86,8694.0
2022-07-28 13:10:00,78.17,78.23,78.13,78.13,8325.0,75.8891,75.9474,75.8503,75.8503,8325.0
2022-07-28 13:15:00,78.12,78.14,78.06,78.11,11866.0,75.8406,75.86,75.7824,75.8309,11866.0
2022-07-28 13:20:00,78.11,78.37,78.07,78.3,33378.0,75.8309,76.0833,75.7921,76.0153,33378.0
2022-07-28 13:25:00,78.31,78.55,78.31,78.51,8924.0,76.0251,76.2581,76.0251,76.2192,8924.0
2022-07-28 13:30:00,78.47,78.54,78.44,78.53,7359.0,76.1804,76.2483,76.1513,76.2386,7359.0
2022-07-28 13:35:00,78.52,78.61,78.47,78.53,69168.0,76.2289,76.3163,76.1804,76.2386,69168.0
2022-07-28 13:40:00,78.55,78.6,78.49,78.49,22074.0,76.2581,76.3066,76.1998,76.1998,22074.0
2022-07-28 13:45:00,78.49,78.61,78.47,78.49,20451.0,76.1998,76.3163,76.1804,76.1998,20451.0
2022-07-28 13:50:00,78.51,78.54,78.45,78.46,11808.0,76.2192,76.2483,76.161,76.1707,11808.0
2022-07-28 13:55:00,78.45,78.85,78.45,78.78,21788.0,76.161,76.5493,76.161,76.4813,21788.0
2022-07-28 14:00:00,78.79,79.04,78.77,79.0,31677.0,76.4911,76.7338,76.4716,76.6949,31677.0
2022-07-28 14:05:00,79.02,79.12,78.96,79.0,52712.0,76.7143,76.8114,76.6561,76.6949,52712.0
2022-07-28 14:10:00,79.0,79.0,78.81,78.81,15985.0,76.6949,76.6949,76.5105,76.5105,15985.0
2022-07-28 14:15:00,78.81,78.87,78.68,78.76,17313.0,76.5105,76.5687,76.3843,76.4619,17313.0
2022-07-28 14:20:00,78.76,78.91,78.7,78.83,25261.0,76.4619,76.6075,76.4037,76.5299,25261.0
2022-07-28 14:25:00,78.79,78.8,78.56,78.66,13579.0,76.4911,76.5008,76.2678,76.3648,13579.0
2022-07-28 14:30:00,78.67,78.71,78.43,78.43,13879.0,76.3746,76.4134,76.1416,76.1416,13879.0
2022-07-28 14:35:00,78.41,78.46,78.31,78.39,14766.0,76.1221,76.1707,76.0251,76.1027,14766.0
2022-07-28 14:40:00,78.39,78.42,78.25,78.27,16680.0,76.1027,76.1318,75.9668,75.9862,16680.0
2022-07-28 14:45:00,78.27,78.29,78.2,78.21,12210.0,75.9862,76.0056,75.9183,75.928,12210.0
2022-07-28 14:50:00,78.21,78.24,78.11,78.22,25233.0,75.928,75.9571,75.8309,75.9377,25233.0
2022-07-28 14:55:00,78.23,78.24,78.12,78.19,11056.0,75.9474,75.9571,75.8406,75.9086,11056.0
2022-07-28 15:00:00,78.19,78.26,78.12,78.25,16969.0,75.9086,75.9765,75.8406,75.9668,16969.0
2022-07-28 15:05:00,78.25,78.28,78.07,78.11,21322.0,75.9668,75.9959,75.7921,75.8309,21322.0
2022-07-28 15:10:00,78.12,78.12,78.03,78.1,15351.0,75.8406,75.8406,75.7532,75.8212,15351.0
2022-07-28 15:15:00,78.11,78.19,78.04,78.13,15055.0,75.8309,75.9086,75.7629,75.8503,15055.0
2022-07-28 15:20:00,78.14,78.16,78.05,78.11,22032.0,75.86,75.8794,75.7726,75.8309,22032.0
2022-07-28 15:25:00,78.12,78.19,78.08,78.16,21976.0,75.8406,75.9086,75.8018,75.8794,21976.0
2022-07-28 15:30:00,78.16,78.23,78.11,78.17,26572.0,75.8794,75.9474,75.8309,75.8891,26572.0
2022-07-28 15:35:00,78.18,78.2,78.1,78.18,19625.0,75.8988,75.9183,75.8212,75.8988,19625.0
2022-07-28 15:40:00,78.19,78.2,78.04,78.05,25491.0,75.9086,75.9183,75.7629,75.7726,25491.0
2022-07-28 15:45:00,78.06,78.08,77.97,78.08,33629.0,75.7824,75.8018,75.695,75.8018,33629.0
2022-07-28 15:50:00,78.08,78.29,78.07,78.28,62014.0,75.8018,76.0056,75.7921,75.9959,62014.0
2022-07-28 15:55:00,78.27,78.37,78.19,78.3,202547.0,75.9862,76.0833,75.9086,76.0153,202547.0
2022-07-29 09:30:00,78.31,78.39,77.56,78.0,44935.0,76.0251,76.1027,75.2969,75.7241,44935.0
2022-07-29 09:35:00,77.94,77.95,77.38,77.66,21899.0,75.6659,75.6756,75.1222,75.394,21899.0
2022-07-29 09:40:00,77.6,77.65,77.16,77.54,44333.0,75.3358,75.3843,74.9086,75.2775,44333.0
2022-07-29 09:45:00,77.51,77.54,77.05,77.07,27969.0,75.2484,75.2775,74.8018,74.8212,27969.0
2022-07-29 09:50:00,77.05,77.42,76.91,77.2,25918.0,74.8018,75.161,74.6659,74.9474,25918.0
2022-07-29 09:55:00,77.14,77.14,76.65,76.91,23158.0,74.8892,74.8892,74.4135,74.6659,23158.0
2022-07-29 10:00:00,76.9,77.45,76.83,77.27,17102.0,74.6562,75.1901,74.5882,75.0154,17102.0
2022-07-29 10:05:00,77.38,77.59,76.98,77.01,18019.0,75.1222,75.3261,74.7339,74.763,18019.0
2022-07-29 10:10:00,76.97,77.15,76.85,77.15,25851.0,74.7242,74.8989,74.6077,74.8989,25851.0
2022-07-29 10:15:00,77.17,77.18,77.02,77.1,16657.0,74.9183,74.928,74.7727,74.8504,16657.0
2022-07-29 10:20:00,77.11,77.14,76.98,77.09,19976.0,74.8601,74.8892,74.7339,74.8407,19976.0
2022-07-29 10:25:00,77.1,77.2,77.01,77.02,18863.0,74.8504,74.9474,74.763,74.7727,18863.0
2022-07-29 10:30:00,77.02,77.02,76.8,76.89,43146.0,74.7727,74.7727,74.5591,74.6465,43146.0
2022-07-29 10:35:00,76.87,76.92,76.65,76.85,15197.0,74.6271,74.6756,74.4135,74.6077,15197.0
2022-07-29 10:40:00,76.86,77.0,76.81,76.86,10075.0,74.6174,74.7533,74.5688,74.6174,10075.0
2022-07-29 10:45:00,76.9,77.05,76.88,76.92,14869.0,74.6562,74.8018,74.6368,74.6756,14869.0
2022-07-29 10:50:00,76.95,76.98,76.75,76.79,21455.0,74.7047,74.7339,74.5106,74.5494,21455.0
2022-07-29 10:55:00,76.77,76.87,76.66,76.66,18030.0,74.53,74.6271,74.4232,74.4232,18030.0
2022-07-29 11:00:00,76.62,76.7,76.47,76.47,16838.0,74.3844,74.462,74.2387,74.2387,16838.0
2022-07-29 11:05:00,76.47,76.63,76.47,76.57,23323.0,74.2387,74.3941,74.2387,74.3358,23323.0
2022-07-29 11:10:00,76.58,76.58,76.43,76.54,34421.0,74.3455,74.3455,74.1999,74.3067,34421.0
2022-07-29 11:15:00,76.53,76.56,76.3,76.4,25626.0,74.297,74.3261,74.0737,74.1708,25626.0
2022-07-29 11:20:00,76.4,76.58,76.3,76.33,57846.0,74.1708,74.3455,74.0737,74.1028,57846.0
2022-07-29 11:25:00,76.33,76.51,76.25,76.43,16425.0,74.1028,74.2776,74.0252,74.1999,16425.0
2022-07-29 11:30:00,76.44,76.54,76.41,76.53,22523.0,74.2096,74.3067,74.1805,74.297,22523.0
2022-07-29 11:35:00,76.54,76.82,76.54,76.81,13899.0,74.3067,74.5785,74.3067,74.5688,13899.0
2022-07-29 11:40:00,76.81,77.01,76.81,77.01,11354.0,74.5688,74.763,74.5688,74.763,11354.0
2022-07-29 11:45:00,77.02,77.1,77.01,77.06,12315.0,74.7727,74.8504,74.763,74.8115,12315.0
2022-07-29 11:50:00,77.03,77.1,76.96,77.1,9848.0,74.7824,74.8504,74.7144,74.8504,9848.0
2022-07-29 11:55:00,77.1,77.11,77.02,77.09,10786.0,74.8504,74.8601,74.7727,74.8407,10786.0
2022-07-29 12:00:00,77.07,77.11,76.83,76.86,11112.0,74.8212,74.8601,74.5882,74.6174,11112.0
2022-07-29 12:05:00,76.83,76.93,76.78,76.83,8871.0,74.5882,74.6853,74.5397,74.5882,8871.0
2022-07-29 12:10:00,76.85,77.07,76.85,77.07,7405.0,74.6077,74.8212,74.6077,74.8212,7405.0
2022-07-29 12:15:00,77.1,77.24,77.1,77.24,5167.0,74.8504,74.9863,74.8504,74.9863,5167.0
2022-07-29 12:20:00,77.24,77.31,77.22,77.29,8216.0,74.9863,75.0542,74.9669,75.0348,8216.0
2022-07-29 12:25:00,77.26,77.37,77.17,77.22,9053.0,75.0057,75.1125,74.9183,74.9669,9053.0
2022-07-29 12:30:00,77.23,77.3,77.19,77.23,18577.0,74.9766,75.0445,74.9377,74.9766,18577.0
2022-07-29 12:35:00,77.23,77.27,77.14,77.18,7273.0,74.9766,75.0154,74.8892,74.928,7273.0
2022-07-29 12:40:00,77.17,77.17,77.04,77.04,9023.0,74.9183,74.9183,74.7921,74.7921,9023.0
2022-07-29 12:45:00,77.02,77.1,76.97,77.03,12706.0,74.7727,74.8504,74.7242,74.7824,12706.0
2022-07-29 12:50:00,77.04,77.08,77.01,77.07,11735.0,74.7921,74.8309,74.763,74.8212,11735.0
2022-07-29 12:55:00,77.08,77.13,76.96,77.01,7739.0,74.8309,74.8795,74.7144,74.763,7739.0
2022-07-29 13:00:00,77.0,77.0,76.78,76.79,10377.0,74.7533,74.7533,74.5397,74.5494,10377.0
2022-07-29 13:05:00,76.84,76.92,76.78,76.9,11067.0,74.5979,74.6756,74.5397,74.6562,11067.0
2022-07-29 13:10:00,76.91,76.96,76.86,76.95,10976.0,74.6659,74.7144,74.6174,74.7047,10976.0
2022-07-29 13:15:00,76.94,77.05,76.92,77.04,13759.0,74.695,74.8018,74.6756,74.7921,13759.0
2022-07-29 13:20:00,77.06,77.25,77.05,77.25,15046.0,74.8115,74.996,74.8018,74.996,15046.0
2022-07-29 13:25:00,77.26,77.3,77.09,77.11,15568.0,75.0057,75.0445,74.8407,74.8601,15568.0
2022-07-29 13:30:00,77.09,77.2,77.07,77.11,18940.0,74.8407,74.9474,74.8212,74.8601,18940.0
2022-07-29 13:35:00,77.11,77.2,77.1,77.2,12253.0,74.8601,74.9474,74.8504,74.9474,12253.0
2022-07-29 13:40:00,77.2,77.25,77.16,77.21,11087.0,74.9474,74.996,74.9086,74.9572,11087.0
2022-07-29 13:45:00,77.2,77.22,77.06,77.12,20071.0,74.9474,74.9669,74.8115,74.8698,20071.0
2022-07-29 13:50:00,77.1,77.17,76.99,77.17,9401.0,74.8504,74.9183,74.7436,74.9183,9401.0
2022-07-29 13:55:00,77.23,77.26,77.14,77.23,13918.0,74.9766,75.0057,74.8892,74.9766,13918.0
2022-07-29 14:00:00,77.24,77.29,77.22,77.28,8972.0,74.9863,75.0348,74.9669,75.0251,8972.0
2022-07-29 14:05:00,77.27,77.33,77.19,77.23,20747.0,75.0154,75.0737,74.9377,74.9766,20747.0
2022-07-29 14:10:00,77.23,77.33,77.18,77.26,17236.0,74.9766,75.0737,74.928,75.0057,17236.0
2022-07-29 14:15:00,77.26,77.27,77.13,77.27,12180.0,75.0057,75.0154,74.8795,75.0154,12180.0
2022-07-29 14:20:00,77.28,77.36,77.25,77.34,9675.0,75.0251,75.1028,74.996,75.0834,9675.0
2022-07-29 14:25:00,77.33,77.5,77.32,77.45,20586.0,75.0737,75.2387,75.0639,75.1901,20586.0
2022-07-29 14:30:00,77.45,77.45,77.3,77.41,19680.0,75.1901,75.1901,75.0445,75.1513,19680.0
2022-07-29 14:35:00,77.41,77.44,77.35,77.39,10325.0,75.1513,75.1804,75.0931,75.1319,10325.0
2022-07-29 14:40:00,77.38,77.49,77.34,77.49,11735.0,75.1222,75.229,75.0834,75.229,11735.0
2022-07-29 14:45:00,77.47,77.53,77.42,77.53,14213.0,75.2096,75.2678,75.161,75.2678,14213.0
2022-07-29 14:50:00,77.54,77.65,77.5,77.65,13466.0,75.2775,75.3843,75.2387,75.3843,13466.0
2022-07-29 14:55:00,77.63,77.72,77.61,77.71,12954.0,75.3649,75.4523,75.3455,75.4426,12954.0
2022-07-29 15:00:00,77.71,77.83,77.71,77.8,17564.0,75.4426,75.5591,75.4426,75.5299,17564.0
2022-07-29 15:05:00,77.8,77.81,77.74,77.74,15028.0,75.5299,75.5396,75.4717,75.4717,15028.0
2022-07-29 15:10:00,77.77,77.84,77.7,77.83,15944.0,75.5008,75.5688,75.4329,75.5591,15944.0
2022-07-29 15:15:00,77.84,77.84,77.68,77.78,17638.0,75.5688,75.5688,75.4134,75.5105,17638.0
2022-07-29 15:20:00,77.78,77.85,77.76,77.84,17404.0,75.5105,75.5785,75.4911,75.5688,17404.0
2022-07-29 15:25:00,77.84,77.9,77.77,77.9,17944.0,75.5688,75.627,75.5008,75.627,17944.0
2022-07-29 15:30:00,77.9,77.99,77.86,77.98,24918.0,75.627,75.7144,75.5882,75.7047,24918.0
2022-07-29 15:35:00,77.98,78.11,77.93,78.02,31933.0,75.7047,75.8309,75.6561,75.7435,31933.0
2022-07-29 15:40:00,78.02,78.21,77.98,78.16,72825.0,75.7435,75.928,75.7047,75.8794,72825.0
2022-07-29 15:45:00,78.15,78.18,78.06,78.13,57746.0,75.8697,75.8988,75.7824,75.8503,57746.0
2022-07-29 15:50:00,78.14,78.14,77.96,77.98,95286.0,75.86,75.86,75.6853,75.7047,95286.0
2022-07-29 15:55:00,77.97,78.04,77.91,78.01,189847.0,75.695,75.7629,75.6367,75.7338,189847.0
2022-08-01 09:30:00,77.74,77.86,77.06,77.48,33359.0,75.4717,75.5882,74.8115,75.2193,33359.0
2022-08-01 09:35:00,77.5,77.6,77.32,77.51,10044.0,75.2387,75.3358,75.0639,75.2484,10044.0
2022-08-01 09:40:00,77.56,77.56,77.11,77.5,11015.0,75.2969,75.2969,74.8601,75.2387,11015.0
2022-08-01 09:45:00,77.46,77.54,77.25,77.51,14127.0,75.1999,75.2775,74.996,75.2484,14127.0
2022-08-01 09:50:00,77.61,78.52,77.54,78.37,38737.0,75.3455,76.2289,75.2775,76.0833,38737.0
2022-08-01 09:55:00,78.39,78.42,78.21,78.31,19776.0,76.1027,76.1318,75.928,76.0251,19776.0
2022-08-01 10:00:00,78.26,79.04,78.25,78.93,41394.0,75.9765,76.7338,75.9668,76.627,41394.0
2022-08-01 10:05:00,79.0,79.73,79.0,79.39,37988.0,76.6949,77.4036,76.6949,77.0735,37988.0
2022-08-01 10:10:00,79.35,79.58,79.2,79.26,28335.0,77.0347,77.258,76.8891,76.9473,28335.0
2022-08-01 10:15:00,79.28,79.4,79.02,79.02,19619.0,76.9668,77.0833,76.7143,76.7143,19619.0
2022-08-01 10:20:00,78.97,79.11,78.88,78.88,12514.0,76.6658,76.8017,76.5784,76.5784,12514.0
2022-08-01 10:25:00,78.83,78.83,78.21,78.23,15314.0,76.5299,76.5299,75.928,75.9474,15314.0
2022-08-01 10:30:00,78.2,78.67,78.17,78.53,35452.0,75.9183,76.3746,75.8891,76.2386,35452.0
2022-08-01 10:35:00,78.52,78.7,78.43,78.45,17268.0,76.2289,76.4037,76.1416,76.161,17268.0
2022-08-01 10:40:00,78.57,78.89,78.55,78.81,6635.0,76.2775,76.5881,76.2581,76.5105,6635.0
2022-08-01 10:45:00,78.81,78.86,78.65,78.68,7946.0,76.5105,76.559,76.3551,76.3843,7946.0
2022-08-01 10:50:00,78.65,78.99,78.61,78.98,10452.0,76.3551,76.6852,76.3163,76.6755,10452.0
2022-08-01 10:55:00,78.95,78.95,78.81,78.89,5664.0,76.6464,76.6464,76.5105,76.5881,5664.0
2022-08-01 11:00:00,78.9,79.0,78.7,78.75,7696.0,76.5978,76.6949,76.4037,76.4522,7696.0
2022-08-01 11:05:00,78.76,78.83,78.68,78.82,6848.0,76.4619,76.5299,76.3843,76.5202,6848.0
2022-08-01 11:10:00,78.83,78.89,78.7,78.88,10450.0,76.5299,76.5881,76.4037,76.5784,10450.0
2022-08-01 11:15:00,78.85,78.92,78.61,78.64,9964.0,76.5493,76.6173,76.3163,76.3454,9964.0
2022-08-01 11:20:00,78.65,78.86,78.65,78.81,6632.0,76.3551,76.559,76.3551,76.5105,6632.0
2022-08-01 11:25:00,78.81,78.82,78.66,78.71,6215.0,76.5105,76.5202,76.3648,76.4134,6215.0
2022-08-01 11:30:00,78.72,78.81,78.66,78.68,3365.0,76.4231,76.5105,76.3648,76.3843,3365.0
2022-08-01 11:35:00,78.71,78.78,78.62,78.7,6164.0,76.4134,76.4813,76.326,76.4037,6164.0
2022-08-01 11:40:00,78.71,78.93,78.67,78.92,5336.0,76.4134,76.627,76.3746,76.6173,5336.0
2022-08-01 11:45:00,78.94,79.1,78.9,79.08,5427.0,76.6367,76.792,76.5978,76.7726,5427.0
2022-08-01 11:50:00,79.09,79.09,78.9,79.02,12694.0,76.7823,76.7823,76.5978,76.7143,12694.0
2022-08-01 11:55:00,79.03,79.03,78.83,78.86,4088.0,76.724,76.724,76.5299,76.559,4088.0
2022-08-01 12:00:00,78.85,78.85,78.73,78.82,8260.0,76.5493,76.5493,76.4328,76.5202,8260.0
2022-08-01 12:05:00,78.85,78.88,78.79,78.83,4848.0,76.5493,76.5784,76.4911,76.5299,4848.0
2022-08-01 12:10:00,78.88,78.93,78.77,78.82,5601.0,76.5784,76.627,76.4716,76.5202,5601.0
2022-08-01 12:15:00,78.83,78.88,78.75,78.83,7296.0,76.5299,76.5784,76.4522,76.5299,7296.0
2022-08-01 12:20:00,78.84,79.04,78.82,78.95,4255.0,76.5396,76.7338,76.5202,76.6464,4255.0
2022-08-01 12:25:00,78.94,79.03,78.93,78.95,5966.0,76.6367,76.724,76.627,76.6464,5966.0
2022-08-01 12:30:00,78.94,78.99,78.88,78.99,6047.0,76.6367,76.6852,76.5784,76.6852,6047.0
2022-08-01 12:35:00,79.01,79.04,78.86,79.04,4144.0,76.7046,76.7338,76.559,76.7338,4144.0
2022-08-01 12:40:00,79.01,79.05,78.95,78.97,4477.0,76.7046,76.7435,76.6464,76.6658,4477.0
2022-08-01 12:45:00,78.97,79.0,78.88,78.91,7969.0,76.6658,76.6949,76.5784,76.6075,7969.0
2022-08-01 12:50:00,78.96,78.96,78.77,78.78,5802.0,76.6561,76.6561,76.4716,76.4813,5802.0
2022-08-01 12:55:00,78.78,78.81,78.65,78.68,4610.0,76.4813,76.5105,76.3551,76.3843,4610.0
2022-08-01 13:00:00,78.68,78.68,78.49,78.5,4238.0,76.3843,76.3843,76.1998,76.2095,4238.0
2022-08-01 13:05:00,78.52,78.7,78.51,78.69,3533.0,76.2289,76.4037,76.2192,76.394,3533.0
2022-08-01 13:10:00,78.69,78.72,78.61,78.69,4104.0,76.394,76.4231,76.3163,76.394,4104.0
2022-08-01 13:15:00,78.65,78.67,78.44,78.5,4168.0,76.3551,76.3746,76.1513,76.2095,4168.0
2022-08-01 13:20:00,78.48,78.53,78.38,78.45,5334.0,76.1901,76.2386,76.093,76.161,5334.0
2022-08-01 13:25:00,78.5,78.51,78.43,78.48,5979.0,76.2095,76.2192,76.1416,76.1901,5979.0
2022-08-01 13:30:00,78.48,78.48,78.22,78.23,9860.0,76.1901,76.1901,75.9377,75.9474,9860.0
2022-08-01 13:35:00,78.23,78.28,78.16,78.22,16333.0,75.9474,75.9959,75.8794,75.9377,16333.0
2022-08-01 13:40:00,78.21,78.26,78.16,78.26,8498.0,75.928,75.9765,75.8794,75.9765,8498.0
2022-08-01 13:45:00,78.26,78.26,78.12,78.24,6674.0,75.9765,75.9765,75.8406,75.9571,6674.0
2022-08-01 13:50:00,78.25,78.3,78.15,78.26,5085.0,75.9668,76.0153,75.8697,75.9765,5085.0
2022-08-01 13:55:00,78.23,78.27,78.17,78.26,5497.0,75.9474,75.9862,75.8891,75.9765,5497.0
2022-08-01 14:00:00,78.22,78.27,78.03,78.26,12099.0,75.9377,75.9862,75.7532,75.9765,12099.0
2022-08-01 14:05:00,78.23,78.33,78.12,78.33,6259.0,75.9474,76.0445,75.8406,76.0445,6259.0
2022-08-01 14:10:00,78.3,78.45,78.25,78.45,3858.0,76.0153,76.161,75.9668,76.161,3858.0
2022-08-01 14:15:00,78.44,78.54,78.3,78.32,10215.0,76.1513,76.2483,76.0153,76.0348,10215.0
2022-08-01 14:20:00,78.37,78.41,78.33,78.38,3944.0,76.0833,76.1221,76.0445,76.093,3944.0
2022-08-01 14:25:00,78.38,78.44,78.35,78.41,5294.0,76.093,76.1513,76.0639,76.1221,5294.0
2022-08-01 14:30:00,78.4,78.52,78.4,78.41,5012.0,76.1124,76.2289,76.1124,76.1221,5012.0
2022-08-01 14:35:00,78.43,78.46,78.34,78.37,7748.0,76.1416,76.1707,76.0542,76.0833,7748.0
2022-08-01 14:40:00,78.39,78.39,78.26,78.26,4390.0,76.1027,76.1027,75.9765,75.9765,4390.0
2022-08-01 14:45:00,78.27,78.3,78.13,78.2,8280.0,75.9862,76.0153,75.8503,75.9183,8280.0
2022-08-01 14:50:00,78.17,78.4,78.17,78.37,9514.0,75.8891,76.1124,75.8891,76.0833,9514.0
2022-08-01 14:55:00,78.4,78.61,78.38,78.5,7367.0,76.1124,76.3163,76.093,76.2095,7367.0
2022-08-01 15:00:00,78.48,78.53,78.37,78.37,4704.0,76.1901,76.2386,76.0833,76.0833,4704.0
2022-08-01 15:05:00,78.37,78.56,78.36,78.56,9943.0,76.0833,76.2678,76.0736,76.2678,9943.0
2022-08-01 15:10:00,78.54,78.56,78.46,78.54,7352.0,76.2483,76.2678,76.1707,76.2483,7352.0
2022-08-01 15:15:00,78.54,78.55,78.47,78.5,4113.0,76.2483,76.2581,76.1804,76.2095,4113.0
2022-08-01 15:20:00,78.48,78.49,78.42,78.44,24920.0,76.1901,76.1998,76.1318,76.1513,24920.0
2022-08-01 15:25:00,78.44,78.47,78.35,78.39,15758.0,76.1513,76.1804,76.0639,76.1027,15758.0
2022-08-01 15:30:00,78.39,78.43,78.3,78.31,8355.0,76.1027,76.1416,76.0153,76.0251,8355.0
2022-08-01 15:35:00,78.32,78.33,78.22,78.27,7567.0,76.0348,76.0445,75.9377,75.9862,7567.0
2022-08-01 15:40:00,78.27,78.38,78.26,78.33,15682.0,75.9862,76.093,75.9765,76.0445,15682.0
2022-08-01 15:45:00,78.33,78.43,78.31,78.37,17315.0,76.0445,76.1416,76.0251,76.0833,17315.0
2022-08-01 15:50:00,78.36,78.48,78.27,78.34,40281.0,76.0736,76.1901,75.9862,76.0542,40281.0
2022-08-01 15:55:00,78.33,78.44,78.22,78.24,94284.0,76.0445,76.1513,75.9377,75.9571,94284.0
2022-08-02 09:30:00,76.97,77.56,76.67,77.53,76485.0,74.7242,75.2969,74.4329,75.2678,76485.0
2022-08-02 09:35:00,77.45,77.65,77.33,77.62,11345.0,75.1901,75.3843,75.0737,75.3552,11345.0
2022-08-02 09:40:00,77.65,77.74,77.06,77.24,42388.0,75.3843,75.4717,74.8115,74.9863,42388.0
2022-08-02 09:45:00,77.25,77.87,77.25,77.44,18321.0,74.996,75.5979,74.996,75.1804,18321.0
2022-08-02 09:50:00,77.38,77.65,77.1,77.19,24915.0,75.1222,75.3843,74.8504,74.9377,24915.0
2022-08-02 09:55:00,77.2,77.42,77.14,77.29,16335.0,74.9474,75.161,74.8892,75.0348,16335.0
2022-08-02 10:00:00,77.31,77.48,77.14,77.35,20448.0,75.0542,75.2193,74.8892,75.0931,20448.0
2022-08-02 10:05:00,77.47,77.64,77.33,77.33,13146.0,75.2096,75.3746,75.0737,75.0737,13146.0
2022-08-02 10:10:00,77.3,77.31,77.11,77.18,13290.0,75.0445,75.0542,74.8601,74.928,13290.0
2022-08-02 10:15:00,77.18,77.31,77.03,77.11,10008.0,74.928,75.0542,74.7824,74.8601,10008.0
2022-08-02 10:20:00,77.15,77.34,77.15,77.22,11932.0,74.8989,75.0834,74.8989,74.9669,11932.0
2022-08-02 10:25:00,77.23,77.37,77.14,77.32,12155.0,74.9766,75.1125,74.8892,75.0639,12155.0
2022-08-02 10:30:00,77.35,77.44,77.32,77.36,11198.0,75.0931,75.1804,75.0639,75.1028,11198.0
2022-08-02 10:35:00,77.35,77.46,77.14,77.16,14041.0,75.0931,75.1999,74.8892,74.9086,14041.0
2022-08-02 10:40:00,77.19,77.19,77.04,77.1,9169.0,74.9377,74.9377,74.7921,74.8504,9169.0
2022-08-02 10:45:00,77.1,77.19,76.96,77.19,9855.0,74.8504,74.9377,74.7144,74.9377,9855.0
2022-08-02 10:50:00,77.26,77.56,77.23,77.49,10173.0,75.0057,75.2969,74.9766,75.229,10173.0
2022-08-02 10:55:00,77.49,77.49,77.18,77.25,9476.0,75.229,75.229,74.928,74.996,9476.0
2022-08-02 11:00:00,77.29,77.34,77.2,77.2,6306.0,75.0348,75.0834,74.9474,74.9474,6306.0
2022-08-02 11:05:00,77.17,77.18,76.81,76.81,6516.0,74.9183,74.928,74.5688,74.5688,6516.0
2022-08-02 11:10:00,76.82,76.95,76.74,76.86,12229.0,74.5785,74.7047,74.5009,74.6174,12229.0
2022-08-02 11:15:00,76.84,76.95,76.83,76.9,5326.0,74.5979,74.7047,74.5882,74.6562,5326.0
2022-08-02 11:20:00,76.91,76.92,76.76,76.88,8053.0,74.6659,74.6756,74.5203,74.6368,8053.0
2022-08-02 11:25:00,76.89,76.96,76.88,76.92,9396.0,74.6465,74.7144,74.6368,74.6756,9396.0
2022-08-02 11:30:00,76.93,76.93,76.84,76.9,6480.0,74.6853,74.6853,74.5979,74.6562,6480.0
2022-08-02 11:35:00,76.87,77.1,76.87,77.0,22074.0,74.6271,74.8504,74.6271,74.7533,22074.0
2022-08-02 11:40:00,76.99,77.15,76.97,77.05,12135.0,74.7436,74.8989,74.7242,74.8018,12135.0
2022-08-02 11:45:00,77.04,77.08,76.96,77.03,18181.0,74.7921,74.8309,74.7144,74.7824,18181.0
2022-08-02 11:50:00,77.06,77.13,76.95,77.01,19240.0,74.8115,74.8795,74.7047,74.763,19240.0
2022-08-02 11:55:00,77.0,77.06,76.96,77.02,20700.0,74.7533,74.8115,74.7144,74.7727,20700.0
2022-08-02 12:00:00,77.01,77.16,77.0,77.08,24440.0,74.763,74.9086,74.7533,74.8309,24440.0
2022-08-02 12:05:00,77.06,77.06,77.0,77.02,15621.0,74.8115,74.8115,74.7533,74.7727,15621.0
2022-08-02 12:10:00,77.02,77.19,76.98,77.19,19609.0,74.7727,74.9377,74.7339,74.9377,19609.0
2022-08-02 12:15:00,77.19,77.26,77.08,77.11,16450.0,74.9377,75.0057,74.8309,74.8601,16450.0
2022-08-02 12:20:00,77.1,77.17,77.07,77.11,17155.0,74.8504,74.9183,74.8212,74.8601,17155.0
2022-08-02 12:25:00,77.11,77.21,77.06,77.13,22586.0,74.8601,74.9572,74.8115,74.8795,22586.0
2022-08-02 12:30:00,77.13,77.14,77.06,77.09,12465.0,74.8795,74.8892,74.8115,74.8407,12465.0
2022-08-02 12:35:00,77.09,77.09,76.95,77.0,23688.0,74.8407,74.8407,74.7047,74.7533,23688.0
2022-08-02 12:40:00,76.98,77.02,76.88,76.99,22321.0,74.7339,74.7727,74.6368,74.7436,22321.0
2022-08-02 12:45:00,76.98,77.0,76.88,76.94,16429.0,74.7339,74.7533,74.6368,74.695,16429.0
2022-08-02 12:50:00,76.94,76.94,76.69,76.71,17198.0,74.695,74.695,74.4523,74.4717,17198.0
2022-08-02 12:55:00,76.72,76.77,76.56,76.66,29138.0,74.4814,74.53,74.3261,74.4232,29138.0
2022-08-02 13:00:00,76.62,76.63,76.49,76.5,27087.0,74.3844,74.3941,74.2582,74.2679,27087.0
2022-08-02 13:05:00,76.46,76.47,76.34,76.34,24709.0,74.229,74.2387,74.1125,74.1125,24709.0
2022-08-02 13:10:00,76.35,76.46,76.34,76.4,24243.0,74.1222,74.229,74.1125,74.1708,24243.0
2022-08-02 13:15:00,76.42,76.59,76.41,76.42,20850.0,74.1902,74.3552,74.1805,74.1902,20850.0
2022-08-02 13:20:00,76.41,76.47,76.23,76.23,19969.0,74.1805,74.2387,74.0057,74.0057,19969.0
2022-08-02 13:25:00,76.2,76.2,75.91,76.11,42573.0,73.9766,73.9766,73.6951,73.8892,42573.0
2022-08-02 13:30:00,76.05,76.13,75.93,75.94,31060.0,73.831,73.9087,73.7145,73.7242,31060.0
2022-08-02 13:35:00,75.89,76.27,75.89,76.09,58158.0,73.6757,74.0446,73.6757,73.8698,58158.0
2022-08-02 13:40:00,76.1,76.14,75.93,75.93,22627.0,73.8795,73.9184,73.7145,73.7145,22627.0
2022-08-02 13:45:00,75.92,75.99,75.78,75.81,28275.0,73.7048,73.7727,73.5689,73.598,28275.0
2022-08-02 13:50:00,75.82,75.82,75.52,75.55,27138.0,73.6077,73.6077,73.3165,73.3456,27138.0
2022-08-02 13:55:00,75.55,75.58,75.23,75.26,64167.0,73.3456,73.3747,73.0349,73.064,64167.0
2022-08-02 14:00:00,75.25,75.29,75.15,75.25,50918.0,73.0543,73.0932,72.9573,73.0543,50918.0
2022-08-02 14:05:00,75.26,75.68,75.24,75.57,37161.0,73.064,73.4718,73.0446,73.365,37161.0
2022-08-02 14:10:00,75.59,75.64,75.41,75.42,19858.0,73.3844,73.433,73.2097,73.2194,19858.0
2022-08-02 14:15:00,75.43,75.45,75.24,75.24,20666.0,73.2291,73.2485,73.0446,73.0446,20666.0
2022-08-02 14:20:00,75.23,75.27,75.03,75.19,30306.0,73.0349,73.0738,72.8408,72.9961,30306.0
2022-08-02 14:25:00,75.19,75.31,75.14,75.14,27341.0,72.9961,73.1126,72.9476,72.9476,27341.0
2022-08-02 14:30:00,75.14,75.34,75.12,75.31,28614.0,72.9476,73.1417,72.9281,73.1126,28614.0
2022-08-02 14:35:00,75.29,75.3,75.08,75.09,23453.0,73.0932,73.1029,72.8893,72.899,23453.0
2022-08-02 14:40:00,75.09,75.12,74.94,74.96,35732.0,72.899,72.9281,72.7534,72.7728,35732.0
2022-08-02 14:45:00,74.95,75.17,74.94,75.0,38495.0,72.7631,72.9767,72.7534,72.8116,38495.0
2022-08-02 14:50:00,75.01,75.08,74.72,74.8,46313.0,72.8213,72.8893,72.5398,72.6175,46313.0
2022-08-02 14:55:00,74.8,74.92,74.73,74.85,33119.0,72.6175,72.734,72.5495,72.666,33119.0
2022-08-02 15:00:00,74.85,75.01,74.79,74.95,36484.0,72.666,72.8213,72.6078,72.7631,36484.0
2022-08-02 15:05:00,74.95,74.96,74.7,74.71,30987.0,72.7631,72.7728,72.5204,72.5301,30987.0
2022-08-02 15:10:00,74.71,74.98,74.71,74.96,104031.0,72.5301,72.7922,72.5301,72.7728,104031.0
2022-08-02 15:15:00,74.97,74.98,74.5,74.59,44512.0,72.7825,72.7922,72.3262,72.4136,44512.0
2022-08-02 15:20:00,74.59,74.61,74.45,74.45,32585.0,72.4136,72.433,72.2777,72.2777,32585.0
2022-08-02 15:25:00,74.43,74.77,74.32,74.75,50095.0,72.2583,72.5883,72.1515,72.5689,50095.0
2022-08-02 15:30:00,74.75,74.75,74.56,74.58,57143.0,72.5689,72.5689,72.3845,72.4039,57143.0
2022-08-02 15:35:00,74.58,74.65,74.35,74.36,63365.0,72.4039,72.4718,72.1806,72.1903,63365.0
2022-08-02 15:40:00,74.37,74.37,74.21,74.31,84143.0,72.2,72.2,72.0447,72.1418,84143.0
2022-08-02 15:45:00,74.31,74.39,74.24,74.38,88272.0,72.1418,72.2194,72.0738,72.2097,88272.0
2022-08-02 15:50:00,74.38,74.46,74.07,74.13,197800.0,72.2097,72.2874,71.9088,71.967,197800.0
2022-08-02 15:55:00,74.12,74.21,74.04,74.17,275437.0,71.9573,72.0447,71.8796,72.0059,275437.0
2022-08-03 09:30:00,74.44,75.0,74.42,74.79,37338.0,72.4871,73.0324,72.4676,72.8279,37338.0
2022-08-03 09:35:00,74.79,75.03,74.45,74.77,15153.0,72.8279,73.0616,72.4968,72.8084,15153.0
2022-08-03 09:40:00,74.82,74.95,74.31,74.46,18186.0,72.8571,72.9837,72.3605,72.5065,18186.0
2022-08-03 09:45:00,74.46,74.72,74.07,74.1,32955.0,72.5065,72.7597,72.1268,72.156,32955.0
2022-08-03 09:50:00,74.08,74.33,74.01,74.1,55806.0,72.1365,72.3799,72.0683,72.156,55806.0
2022-08-03 09:55:00,74.1,74.58,73.97,74.58,54259.0,72.156,72.6234,72.0294,72.6234,54259.0
2022-08-03 10:00:00,74.6,74.63,74.34,74.63,12342.0,72.6429,72.6721,72.3897,72.6721,12342.0
2022-08-03 10:05:00,74.62,74.73,74.43,74.48,33180.0,72.6623,72.7694,72.4773,72.526,33180.0
2022-08-03 10:10:00,74.48,74.51,74.22,74.22,29157.0,72.526,72.5552,72.2728,72.2728,29157.0
2022-08-03 10:15:00,74.23,74.27,72.97,73.12,109552.0,72.2826,72.3215,71.0556,71.2017,109552.0
2022-08-03 10:20:00,73.11,73.5,73.04,73.5,22778.0,71.192,71.5717,71.1238,71.5717,22778.0
2022-08-03 10:25:00,73.48,73.71,73.4,73.71,20628.0,71.5522,71.7762,71.4743,71.7762,20628.0
2022-08-03 10:30:00,73.72,73.73,73.42,73.63,28742.0,71.7859,71.7957,71.4938,71.6983,28742.0
2022-08-03 10:35:00,73.64,73.64,73.36,73.41,34779.0,71.708,71.708,71.4354,71.4841,34779.0
2022-08-03 10:40:00,73.39,73.52,73.3,73.46,24799.0,71.4646,71.5912,71.377,71.5328,24799.0
2022-08-03 10:45:00,73.43,73.61,73.42,73.6,22930.0,71.5036,71.6788,71.4938,71.6691,22930.0
2022-08-03 10:50:00,73.58,73.65,73.54,73.54,24776.0,71.6496,71.7178,71.6107,71.6107,24776.0
2022-08-03 10:55:00,73.53,73.59,73.38,73.5,25106.0,71.6009,71.6594,71.4549,71.5717,25106.0
2022-08-03 11:00:00,73.5,73.56,73.4,73.43,30997.0,71.5717,71.6301,71.4743,71.5036,30997.0
2022-08-03 11:05:00,73.45,73.51,73.42,73.48,17043.0,71.523,71.5815,71.4938,71.5522,17043.0
2022-08-03 11:10:00,73.5,73.56,73.41,73.49,37355.0,71.5717,71.6301,71.4841,71.562,37355.0
2022-08-03 11:15:00,73.48,73.64,73.44,73.62,32925.0,71.5522,71.708,71.5133,71.6886,32925.0
2022-08-03 11:20:00,73.6,73.7,73.53,73.56,53893.0,71.6691,71.7665,71.6009,71.6301,53893.0
2022-08-03 11:25:00,73.54,73.96,73.51,73.86,38972.0,71.6107,72.0197,71.5815,71.9223,38972.0
2022-08-03 11:30:00,73.84,73.9,73.84,73.86,8547.0,71.9028,71.9612,71.9028,71.9223,8547.0
2022-08-03 11:35:00,73.88,74.04,73.88,73.92,13438.0,71.9417,72.0976,71.9417,71.9807,13438.0
2022-08-03 11:40:00,73.93,74.05,73.91,74.01,18179.0,71.9904,72.1073,71.971,72.0683,18179.0
2022-08-03 11:45:00,74.03,74.17,74.02,74.1,27068.0,72.0878,72.2241,72.0781,72.156,27068.0
2022-08-03 11:50:00,74.13,74.13,73.91,74.11,11342.0,72.1852,72.1852,71.971,72.1657,11342.0
2022-08-03 11:55:00,74.11,74.23,74.09,74.22,13165.0,72.1657,72.2826,72.1462,72.2728,13165.0
2022-08-03 12:00:00,74.22,74.23,74.1,74.16,8537.0,72.2728,72.2826,72.156,72.2144,8537.0
2022-08-03 12:05:00,74.15,74.25,74.14,74.15,37888.0,72.2047,72.302,72.1949,72.2047,37888.0
2022-08-03 12:10:00,74.14,74.17,74.1,74.14,9674.0,72.1949,72.2241,72.156,72.1949,9674.0
2022-08-03 12:15:00,74.13,74.13,73.92,73.92,13722.0,72.1852,72.1852,71.9807,71.9807,13722.0
2022-08-03 12:20:00,73.92,74.03,73.88,73.93,10541.0,71.9807,72.0878,71.9417,71.9904,10541.0
2022-08-03 12:25:00,73.93,74.01,73.92,73.97,14478.0,71.9904,72.0683,71.9807,72.0294,14478.0
2022-08-03 12:30:00,73.96,73.97,73.83,73.91,12518.0,72.0197,72.0294,71.8931,71.971,12518.0
2022-08-03 12:35:00,73.93,73.97,73.86,73.93,12313.0,71.9904,72.0294,71.9223,71.9904,12313.0
2022-08-03 12:40:00,73.94,74.0,73.88,73.93,14900.0,72.0002,72.0586,71.9417,71.9904,14900.0
2022-08-03 12:45:00,73.91,74.07,73.89,74.04,8867.0,71.971,72.1268,71.9515,72.0976,8867.0
2022-08-03 12:50:00,74.03,74.07,74.01,74.04,12533.0,72.0878,72.1268,72.0683,72.0976,12533.0
2022-08-03 12:55:00,74.04,74.13,74.03,74.06,9851.0,72.0976,72.1852,72.0878,72.117,9851.0
2022-08-03 13:00:00,74.07,74.22,74.06,74.07,21315.0,72.1268,72.2728,72.117,72.1268,21315.0
2022-08-03 13:05:00,74.07,74.19,74.01,74.16,27393.0,72.1268,72.2436,72.0683,72.2144,27393.0
2022-08-03 13:10:00,74.16,74.19,74.1,74.1,20545.0,72.2144,72.2436,72.156,72.156,20545.0
2022-08-03 13:15:00,74.09,74.12,73.95,74.03,19530.0,72.1462,72.1755,72.0099,72.0878,19530.0
2022-08-03 13:20:00,74.03,74.27,74.02,74.23,26464.0,72.0878,72.3215,72.0781,72.2826,26464.0
2022-08-03 13:25:00,74.23,74.32,74.16,74.18,21658.0,72.2826,72.3702,72.2144,72.2339,21658.0
2022-08-03 13:30:00,74.19,74.35,74.19,74.33,15271.0,72.2436,72.3994,72.2436,72.3799,15271.0
2022-08-03 13:35:00,74.31,74.34,74.2,74.23,13740.0,72.3605,72.3897,72.2534,72.2826,13740.0
2022-08-03 13:40:00,74.26,74.45,74.24,74.43,9558.0,72.3118,72.4968,72.2923,72.4773,9558.0
2022-08-03 13:45:00,74.45,74.45,74.31,74.37,12255.0,72.4968,72.4968,72.3605,72.4189,12255.0
2022-08-03 13:50:00,74.36,74.6,74.36,74.51,17614.0,72.4092,72.6429,72.4092,72.5552,17614.0
2022-08-03 13:55:00,74.52,74.57,74.46,74.52,11578.0,72.565,72.6136,72.5065,72.565,11578.0
2022-08-03 14:00:00,74.51,74.59,74.47,74.56,9485.0,72.5552,72.6331,72.5163,72.6039,9485.0
2022-08-03 14:05:00,74.56,74.69,74.54,74.63,11642.0,72.6039,72.7305,72.5844,72.6721,11642.0
2022-08-03 14:10:00,74.64,74.8,74.62,74.79,10606.0,72.6818,72.8376,72.6623,72.8279,10606.0
2022-08-03 14:15:00,74.79,74.8,74.72,74.8,8019.0,72.8279,72.8376,72.7597,72.8376,8019.0
2022-08-03 14:20:00,74.78,74.82,74.7,74.72,9314.0,72.8181,72.8571,72.7402,72.7597,9314.0
2022-08-03 14:25:00,74.71,74.79,74.7,74.78,8744.0,72.75,72.8279,72.7402,72.8181,8744.0
2022-08-03 14:30:00,74.76,74.77,74.65,74.71,10463.0,72.7987,72.8084,72.6915,72.75,10463.0
2022-08-03 14:35:00,74.72,74.8,74.66,74.67,12188.0,72.7597,72.8376,72.7013,72.711,12188.0
2022-08-03 14:40:00,74.67,74.67,74.58,74.6,8082.0,72.711,72.711,72.6234,72.6429,8082.0
2022-08-03 14:45:00,74.6,74.65,74.54,74.65,8487.0,72.6429,72.6915,72.5844,72.6915,8487.0
2022-08-03 14:50:00,74.64,74.66,74.57,74.58,8981.0,72.6818,72.7013,72.6136,72.6234,8981.0
2022-08-03 14:55:00,74.57,74.6,74.53,74.58,12123.0,72.6136,72.6429,72.5747,72.6234,12123.0
2022-08-03 15:00:00,74.57,74.62,74.5,74.62,14290.0,72.6136,72.6623,72.5455,72.6623,14290.0
2022-08-03 15:05:00,74.64,74.69,74.61,74.67,10597.0,72.6818,72.7305,72.6526,72.711,10597.0
2022-08-03 15:10:00,74.66,74.66,74.59,74.6,15368.0,72.7013,72.7013,72.6331,72.6429,15368.0
2022-08-03 15:15:00,74.6,74.7,74.59,74.61,18396.0,72.6429,72.7402,72.6331,72.6526,18396.0
2022-08-03 15:20:00,74.61,74.63,74.53,74.54,19693.0,72.6526,72.6721,72.5747,72.5844,19693.0
2022-08-03 15:25:00,74.53,74.56,74.48,74.49,14212.0,72.5747,72.6039,72.526,72.5357,14212.0
2022-08-03 15:30:00,74.46,74.57,74.43,74.45,21590.0,72.5065,72.6136,72.4773,72.4968,21590.0
2022-08-03 15:35:00,74.45,74.48,74.29,74.31,29008.0,72.4968,72.526,72.341,72.3605,29008.0
2022-08-03 15:40:00,74.32,74.36,74.27,74.34,36108.0,72.3702,72.4092,72.3215,72.3897,36108.0
2022-08-03 15:45:00,74.33,74.35,74.23,74.26,41487.0,72.3799,72.3994,72.2826,72.3118,41487.0
2022-08-03 15:50:00,74.27,74.46,74.24,74.42,65856.0,72.3215,72.5065,72.2923,72.4676,65856.0
2022-08-03 15:55:00,74.41,74.42,74.16,74.23,140197.0,72.4578,72.4676,72.2144,72.2826,140197.0
2022-08-04 09:30:00,73.99,74.4,73.64,74.2,33497.0,72.0489,72.4481,71.708,72.2534,33497.0
2022-08-04 09:35:00,74.36,74.94,74.36,74.5,15964.0,72.4092,72.9739,72.4092,72.5455,15964.0
2022-08-04 09:40:00,74.56,75.11,74.56,75.04,14600.0,72.6039,73.1395,72.6039,73.0713,14600.0
2022-08-04 09:45:00,75.12,75.47,75.06,75.3,20604.0,73.1492,73.49,73.0908,73.3245,20604.0
2022-08-04 09:50:00,75.25,76.02,75.09,75.97,32218.0,73.2758,74.0256,73.12,73.9769,32218.0
2022-08-04 09:55:00,75.99,76.5,75.99,76.3,88755.0,73.9964,74.493,73.9964,74.2983,88755.0
2022-08-04 10:00:00,76.29,76.71,76.16,76.41,56366.0,74.2885,74.6975,74.1619,74.4054,56366.0
2022-08-04 10:05:00,76.38,76.4,75.83,75.87,15275.0,74.3762,74.3956,73.8406,73.8795,15275.0
2022-08-04 10:10:00,75.87,76.15,75.8,76.11,16722.0,73.8795,74.1522,73.8114,74.1132,16722.0
2022-08-04 10:15:00,76.2,76.46,76.12,76.34,33786.0,74.2009,74.4541,74.123,74.3372,33786.0
2022-08-04 10:20:00,76.34,76.64,76.25,76.64,29100.0,74.3372,74.6293,74.2496,74.6293,29100.0
2022-08-04 10:25:00,76.59,76.68,76.38,76.43,15578.0,74.5807,74.6683,74.3762,74.4248,15578.0
2022-08-04 10:30:00,76.44,76.53,76.28,76.39,14182.0,74.4346,74.5222,74.2788,74.3859,14182.0
2022-08-04 10:35:00,76.33,76.33,75.78,75.84,16906.0,74.3275,74.3275,73.7919,73.8503,16906.0
2022-08-04 10:40:00,75.84,76.01,75.81,75.97,40074.0,73.8503,74.0159,73.8211,73.9769,40074.0
2022-08-04 10:45:00,75.94,76.33,75.93,76.2,9659.0,73.9477,74.3275,73.938,74.2009,9659.0
2022-08-04 10:50:00,76.19,76.35,76.15,76.29,6947.0,74.1911,74.3469,74.1522,74.2885,6947.0
2022-08-04 10:55:00,76.27,76.33,76.15,76.23,5763.0,74.269,74.3275,74.1522,74.2301,5763.0
2022-08-04 11:00:00,76.27,76.38,76.26,76.31,14778.0,74.269,74.3762,74.2593,74.308,14778.0
2022-08-04 11:05:00,76.32,76.64,76.32,76.64,17196.0,74.3177,74.6293,74.3177,74.6293,17196.0
2022-08-04 11:10:00,76.63,76.66,76.45,76.52,58265.0,74.6196,74.6488,74.4443,74.5125,58265.0
2022-08-04 11:15:00,76.52,76.76,76.5,76.75,14392.0,74.5125,74.7462,74.493,74.7365,14392.0
2022-08-04 11:20:00,76.73,77.0,76.73,76.91,19159.0,74.717,74.9799,74.717,74.8923,19159.0
2022-08-04 11:25:00,76.88,77.05,76.79,76.98,20983.0,74.863,75.0286,74.7754,74.9604,20983.0
2022-08-04 11:30:00,76.94,77.01,76.79,76.84,21523.0,74.9215,74.9896,74.7754,74.8241,21523.0
2022-08-04 11:35:00,76.84,76.88,76.68,76.75,140373.0,74.8241,74.863,74.6683,74.7365,140373.0
2022-08-04 11:40:00,76.75,77.01,76.71,76.92,37867.0,74.7365,74.9896,74.6975,74.902,37867.0
2022-08-04 11:45:00,76.93,77.16,76.88,77.01,17121.0,74.9117,75.1357,74.863,74.9896,17121.0
2022-08-04 11:50:00,76.97,77.04,76.92,76.99,6952.0,74.9507,75.0188,74.902,74.9702,6952.0
2022-08-04 11:55:00,76.97,76.99,76.81,76.84,14229.0,74.9507,74.9702,74.7949,74.8241,14229.0
2022-08-04 12:00:00,76.8,76.82,76.43,76.43,9116.0,74.7851,74.8046,74.4248,74.4248,9116.0
2022-08-04 12:05:00,76.46,76.57,76.43,76.44,8238.0,74.4541,74.5612,74.4248,74.4346,8238.0
2022-08-04 12:10:00,76.44,76.48,76.35,76.43,8571.0,74.4346,74.4735,74.3469,74.4248,8571.0
2022-08-04 12:15:00,76.42,76.44,76.31,76.41,8766.0,74.4151,74.4346,74.308,74.4054,8766.0
2022-08-04 12:20:00,76.35,76.5,76.32,76.49,8666.0,74.3469,74.493,74.3177,74.4833,8666.0
2022-08-04 12:25:00,76.48,76.54,76.39,76.52,5869.0,74.4735,74.532,74.3859,74.5125,5869.0
2022-08-04 12:30:00,76.54,76.54,76.35,76.47,6944.0,74.532,74.532,74.3469,74.4638,6944.0
2022-08-04 12:35:00,76.5,76.56,76.41,76.47,3537.0,74.493,74.5514,74.4054,74.4638,3537.0
2022-08-04 12:40:00,76.47,76.62,76.44,76.46,10913.0,74.4638,74.6099,74.4346,74.4541,10913.0
2022-08-04 12:45:00,76.45,76.46,76.24,76.27,6587.0,74.4443,74.4541,74.2398,74.269,6587.0
2022-08-04 12:50:00,76.26,76.32,76.18,76.21,5914.0,74.2593,74.3177,74.1814,74.2106,5914.0
2022-08-04 12:55:00,76.19,76.24,76.14,76.24,7412.0,74.1911,74.2398,74.1425,74.2398,7412.0
2022-08-04 13:00:00,76.28,76.37,76.28,76.31,4703.0,74.2788,74.3664,74.2788,74.308,4703.0
2022-08-04 13:05:00,76.3,76.35,76.28,76.34,5010.0,74.2983,74.3469,74.2788,74.3372,5010.0
2022-08-04 13:10:00,76.32,76.32,76.21,76.27,6347.0,74.3177,74.3177,74.2106,74.269,6347.0
2022-08-04 13:15:00,76.27,76.37,76.26,76.32,7704.0,74.269,74.3664,74.2593,74.3177,7704.0
2022-08-04 13:20:00,76.25,76.59,76.2,76.48,10917.0,74.2496,74.5807,74.2009,74.4735,10917.0
2022-08-04 13:25:00,76.51,76.54,76.39,76.52,7230.0,74.5028,74.532,74.3859,74.5125,7230.0
2022-08-04 13:30:00,76.5,76.52,76.44,76.51,5356.0,74.493,74.5125,74.4346,74.5028,5356.0
2022-08-04 13:35:00,76.51,76.64,76.49,76.54,6218.0,74.5028,74.6293,74.4833,74.532,6218.0
2022-08-04 13:40:00,76.54,76.74,76.54,76.61,8325.0,74.532,74.7267,74.532,74.6001,8325.0
2022-08-04 13:45:00,76.62,76.67,76.52,76.66,15461.0,74.6099,74.6586,74.5125,74.6488,15461.0
2022-08-04 13:50:00,76.66,76.74,76.63,76.69,7653.0,74.6488,74.7267,74.6196,74.678,7653.0
2022-08-04 13:55:00,76.7,76.79,76.59,76.74,10148.0,74.6878,74.7754,74.5807,74.7267,10148.0
2022-08-04 14:00:00,76.71,76.84,76.68,76.81,11742.0,74.6975,74.8241,74.6683,74.7949,11742.0
2022-08-04 14:05:00,76.79,76.81,76.6,76.67,7954.0,74.7754,74.7949,74.5904,74.6586,7954.0
2022-08-04 14:10:00,76.67,76.67,76.44,76.45,7658.0,74.6586,74.6586,74.4346,74.4443,7658.0
2022-08-04 14:15:00,76.46,76.57,76.43,76.48,6225.0,74.4541,74.5612,74.4248,74.4735,6225.0
2022-08-04 14:20:00,76.47,76.57,76.43,76.44,5992.0,74.4638,74.5612,74.4248,74.4346,5992.0
2022-08-04 14:25:00,76.51,76.67,76.49,76.67,10862.0,74.5028,74.6586,74.4833,74.6586,10862.0
2022-08-04 14:30:00,76.69,76.79,76.5,76.74,15650.0,74.678,74.7754,74.493,74.7267,15650.0
2022-08-04 14:35:00,76.75,76.75,76.47,76.52,12447.0,74.7365,74.7365,74.4638,74.5125,12447.0
2022-08-04 14:40:00,76.5,76.5,76.36,76.47,10336.0,74.493,74.493,74.3567,74.4638,10336.0
2022-08-04 14:45:00,76.47,76.47,76.3,76.37,7810.0,74.4638,74.4638,74.2983,74.3664,7810.0
2022-08-04 14:50:00,76.41,76.49,76.4,76.43,8083.0,74.4054,74.4833,74.3956,74.4248,8083.0
2022-08-04 14:55:00,76.42,76.47,76.34,76.45,10954.0,74.4151,74.4638,74.3372,74.4443,10954.0
2022-08-04 15:00:00,76.43,76.43,76.23,76.33,10482.0,74.4248,74.4248,74.2301,74.3275,10482.0
2022-08-04 15:05:00,76.34,76.52,76.3,76.47,9403.0,74.3372,74.5125,74.2983,74.4638,9403.0
2022-08-04 15:10:00,76.51,76.55,76.46,76.5,9251.0,74.5028,74.5417,74.4541,74.493,9251.0
2022-08-04 15:15:00,76.5,76.61,76.47,76.59,21930.0,74.493,74.6001,74.4638,74.5807,21930.0
2022-08-04 15:20:00,76.57,76.66,76.54,76.63,13089.0,74.5612,74.6488,74.532,74.6196,13089.0
2022-08-04 15:25:00,76.63,76.63,76.5,76.54,13445.0,74.6196,74.6196,74.493,74.532,13445.0
2022-08-04 15:30:00,76.53,76.58,76.38,76.43,20503.0,74.5222,74.5709,74.3762,74.4248,20503.0
2022-08-04 15:35:00,76.44,76.56,76.43,76.47,19586.0,74.4346,74.5514,74.4248,74.4638,19586.0
2022-08-04 15:40:00,76.47,76.61,76.44,76.52,33064.0,74.4638,74.6001,74.4346,74.5125,33064.0
2022-08-04 15:45:00,76.54,76.66,76.51,76.65,40984.0,74.532,74.6488,74.5028,74.6391,40984.0
2022-08-04 15:50:00,76.66,76.79,76.63,76.75,81157.0,74.6488,74.7754,74.6196,74.7365,81157.0
2022-08-04 15:55:00,76.75,76.77,76.61,76.7,159749.0,74.7365,74.7559,74.6001,74.6878,159749.0
2022-08-05 09:30:00,74.74,75.45,74.27,74.87,123647.0,72.7792,73.4706,72.3215,72.9058,123647.0
2022-08-05 09:35:00,74.86,75.43,74.73,74.98,33978.0,72.896,73.4511,72.7694,73.0129,33978.0
2022-08-05 09:40:00,74.97,75.48,74.91,75.41,31901.0,73.0032,73.4998,72.9447,73.4316,31901.0
2022-08-05 09:45:00,75.41,75.63,75.0,75.36,38500.0,73.4316,73.6458,73.0324,73.3829,38500.0
2022-08-05 09:50:00,75.33,75.35,74.93,75.07,48760.0,73.3537,73.3732,72.9642,73.1005,48760.0
2022-08-05 09:55:00,75.08,75.38,74.9,75.29,35210.0,73.1103,73.4024,72.935,73.3148,35210.0
2022-08-05 10:00:00,75.28,76.17,75.27,75.93,36370.0,73.305,74.1717,73.2953,73.938,36370.0
2022-08-05 10:05:00,75.94,76.18,75.68,76.03,13805.0,73.9477,74.1814,73.6945,74.0353,13805.0
2022-08-05 10:10:00,76.03,76.44,75.81,76.31,40134.0,74.0353,74.4346,73.8211,74.308,40134.0
2022-08-05 10:15:00,76.31,76.48,76.31,76.43,18176.0,74.308,74.4735,74.308,74.4248,18176.0
2022-08-05 10:20:00,76.4,76.7,76.34,76.5,28036.0,74.3956,74.6878,74.3372,74.493,28036.0
2022-08-05 10:25:00,76.51,76.58,76.34,76.36,19474.0,74.5028,74.5709,74.3372,74.3567,19474.0
2022-08-05 10:30:00,76.35,76.52,76.06,76.14,45327.0,74.3469,74.5125,74.0646,74.1425,45327.0
2022-08-05 10:35:00,76.12,76.21,75.92,76.16,21041.0,74.123,74.2106,73.9282,74.1619,21041.0
2022-08-05 10:40:00,76.13,76.18,75.91,75.91,23316.0,74.1327,74.1814,73.9185,73.9185,23316.0
2022-08-05 10:45:00,75.95,76.12,75.91,75.95,13864.0,73.9574,74.123,73.9185,73.9574,13864.0
2022-08-05 10:50:00,76.01,76.01,75.75,75.85,13847.0,74.0159,74.0159,73.7627,73.8601,13847.0
2022-08-05 10:55:00,75.83,75.95,75.8,75.91,9690.0,73.8406,73.9574,73.8114,73.9185,9690.0
2022-08-05 11:00:00,75.91,75.92,75.41,75.43,15056.0,73.9185,73.9282,73.4316,73.4511,15056.0
2022-08-05 11:05:00,75.4,75.52,75.16,75.52,19739.0,73.4219,73.5387,73.1882,73.5387,19739.0
2022-08-05 11:10:00,75.53,75.67,75.48,75.67,17375.0,73.5485,73.6848,73.4998,73.6848,17375.0
2022-08-05 11:15:00,75.66,75.86,75.61,75.71,11478.0,73.6751,73.8698,73.6264,73.7237,11478.0
2022-08-05 11:20:00,75.69,75.76,75.49,75.49,7530.0,73.7043,73.7724,73.5095,73.5095,7530.0
2022-08-05 11:25:00,75.48,75.59,75.44,75.44,11130.0,73.4998,73.6069,73.4608,73.4608,11130.0
2022-08-05 11:30:00,75.46,75.72,75.44,75.63,7629.0,73.4803,73.7335,73.4608,73.6458,7629.0
2022-08-05 11:35:00,75.65,75.7,75.58,75.67,6888.0,73.6653,73.714,73.5971,73.6848,6888.0
2022-08-05 11:40:00,75.66,75.73,75.52,75.62,16287.0,73.6751,73.7432,73.5387,73.6361,16287.0
2022-08-05 11:45:00,75.61,75.71,75.5,75.59,8732.0,73.6264,73.7237,73.5192,73.6069,8732.0
2022-08-05 11:50:00,75.58,75.77,75.58,75.68,5702.0,73.5971,73.7822,73.5971,73.6945,5702.0
2022-08-05 11:55:00,75.68,75.75,75.65,75.7,5159.0,73.6945,73.7627,73.6653,73.714,5159.0
2022-08-05 12:00:00,75.69,75.89,75.67,75.76,7977.0,73.7043,73.899,73.6848,73.7724,7977.0
2022-08-05 12:05:00,75.76,75.94,75.58,75.67,24247.0,73.7724,73.9477,73.5971,73.6848,24247.0
2022-08-05 12:10:00,75.66,75.84,75.64,75.83,6804.0,73.6751,73.8503,73.6556,73.8406,6804.0
2022-08-05 12:15:00,75.83,75.93,75.81,75.85,5834.0,73.8406,73.938,73.8211,73.8601,5834.0
2022-08-05 12:20:00,75.87,75.92,75.75,75.82,7890.0,73.8795,73.9282,73.7627,73.8309,7890.0
2022-08-05 12:25:00,75.81,75.9,75.81,75.88,7357.0,73.8211,73.9088,73.8211,73.8893,7357.0
2022-08-05 12:30:00,75.89,75.91,75.72,75.74,8172.0,73.899,73.9185,73.7335,73.753,8172.0
2022-08-05 12:35:00,75.72,75.75,75.62,75.67,5363.0,73.7335,73.7627,73.6361,73.6848,5363.0
2022-08-05 12:40:00,75.69,75.96,75.68,75.93,8899.0,73.7043,73.9672,73.6945,73.938,8899.0
2022-08-05 12:45:00,75.91,76.06,75.91,76.05,5145.0,73.9185,74.0646,73.9185,74.0548,5145.0
2022-08-05 12:50:00,76.05,76.09,76.0,76.07,6468.0,74.0548,74.0938,74.0061,74.0743,6468.0
2022-08-05 12:55:00,76.08,76.14,76.02,76.13,19556.0,74.084,74.1425,74.0256,74.1327,19556.0
2022-08-05 13:00:00,76.13,76.14,76.06,76.13,5229.0,74.1327,74.1425,74.0646,74.1327,5229.0
2022-08-05 13:05:00,76.14,76.2,76.09,76.13,5477.0,74.1425,74.2009,74.0938,74.1327,5477.0
2022-08-05 13:10:00,76.14,76.23,76.1,76.22,3431.0,74.1425,74.2301,74.1035,74.2204,3431.0
2022-08-05 13:15:00,76.2,76.25,76.06,76.09,4093.0,74.2009,74.2496,74.0646,74.0938,4093.0
2022-08-05 13:20:00,76.09,76.12,76.02,76.05,5268.0,74.0938,74.123,74.0256,74.0548,5268.0
2022-08-05 13:25:00,76.12,76.17,76.03,76.03,2633.0,74.123,74.1717,74.0353,74.0353,2633.0
2022-08-05 13:30:00,76.06,76.16,76.06,76.11,4092.0,74.0646,74.1619,74.0646,74.1132,4092.0
2022-08-05 13:35:00,76.13,76.16,76.08,76.14,5426.0,74.1327,74.1619,74.084,74.1425,5426.0
2022-08-05 13:40:00,76.14,76.18,76.03,76.03,5563.0,74.1425,74.1814,74.0353,74.0353,5563.0
2022-08-05 13:45:00,76.06,76.08,75.93,75.94,3934.0,74.0646,74.084,73.938,73.9477,3934.0
2022-08-05 13:50:00,75.94,76.05,75.92,76.05,5503.0,73.9477,74.0548,73.9282,74.0548,5503.0
2022-08-05 13:55:00,76.05,76.08,75.93,75.94,25367.0,74.0548,74.084,73.938,73.9477,25367.0
2022-08-05 14:00:00,75.91,75.92,75.77,75.79,15777.0,73.9185,73.9282,73.7822,73.8016,15777.0
2022-08-05 14:05:00,75.78,75.9,75.78,75.82,6391.0,73.7919,73.9088,73.7919,73.8309,6391.0
2022-08-05 14:10:00,75.82,75.85,75.69,75.74,8851.0,73.8309,73.8601,73.7043,73.753,8851.0
2022-08-05 14:15:00,75.72,75.88,75.71,75.87,5020.0,73.7335,73.8893,73.7237,73.8795,5020.0
2022-08-05 14:20:00,75.85,75.92,75.85,75.88,4788.0,73.8601,73.9282,73.8601,73.8893,4788.0
2022-08-05 14:25:00,75.87,75.89,75.72,75.72,7776.0,73.8795,73.899,73.7335,73.7335,7776.0
2022-08-05 14:30:00,75.72,75.92,75.7,75.92,4743.0,73.7335,73.9282,73.714,73.9282,4743.0
2022-08-05 14:35:00,75.92,76.03,75.91,76.01,5752.0,73.9282,74.0353,73.9185,74.0159,5752.0
2022-08-05 14:40:00,76.03,76.03,75.86,75.96,7828.0,74.0353,74.0353,73.8698,73.9672,7828.0
2022-08-05 14:45:00,75.95,76.04,75.95,75.97,4108.0,73.9574,74.0451,73.9574,73.9769,4108.0
2022-08-05 14:50:00,75.94,76.03,75.91,76.0,11866.0,73.9477,74.0353,73.9185,74.0061,11866.0
2022-08-05 14:55:00,75.99,76.05,75.94,76.05,8785.0,73.9964,74.0548,73.9477,74.0548,8785.0
2022-08-05 15:00:00,76.05,76.12,75.97,75.98,7299.0,74.0548,74.123,73.9769,73.9867,7299.0
2022-08-05 15:05:00,75.98,75.98,75.91,75.97,4983.0,73.9867,73.9867,73.9185,73.9769,4983.0
2022-08-05 15:10:00,75.99,76.04,75.94,76.01,13512.0,73.9964,74.0451,73.9477,74.0159,13512.0
2022-08-05 15:15:00,76.01,76.25,76.0,76.08,27383.0,74.0159,74.2496,74.0061,74.084,27383.0
2022-08-05 15:20:00,76.1,76.16,76.01,76.15,8234.0,74.1035,74.1619,74.0159,74.1522,8234.0
2022-08-05 15:25:00,76.16,76.2,76.1,76.18,12642.0,74.1619,74.2009,74.1035,74.1814,12642.0
2022-08-05 15:30:00,76.17,76.25,76.13,76.24,14493.0,74.1717,74.2496,74.1327,74.2398,14493.0
2022-08-05 15:35:00,76.23,76.33,76.2,76.23,20952.0,74.2301,74.3275,74.2009,74.2301,20952.0
2022-08-05 15:40:00,76.24,76.24,76.13,76.23,16586.0,74.2398,74.2398,74.1327,74.2301,16586.0
2022-08-05 15:45:00,76.27,76.44,76.24,76.43,20709.0,74.269,74.4346,74.2398,74.4248,20709.0
2022-08-05 15:50:00,76.45,76.5,76.24,76.33,31773.0,74.4443,74.493,74.2398,74.3275,31773.0
2022-08-05 15:55:00,76.32,76.39,76.28,76.33,91847.0,74.3177,74.3859,74.2788,74.3275,91847.0
2022-08-08 09:30:00,76.75,77.59,76.75,77.45,25486.0,74.7365,75.5544,74.7365,75.4181,25486.0
2022-08-08 09:35:00,77.53,77.81,77.15,77.35,21404.0,75.496,75.7686,75.126,75.3207,21404.0
2022-08-08 09:40:00,77.4,77.64,76.93,77.54,18305.0,75.3694,75.6031,74.9117,75.5057,18305.0
2022-08-08 09:45:00,77.52,77.74,77.44,77.61,15149.0,75.4863,75.7005,75.4084,75.5739,15149.0
2022-08-08 09:50:00,77.66,77.73,77.42,77.47,26276.0,75.6226,75.6907,75.3889,75.4376,26276.0
2022-08-08 09:55:00,77.54,77.92,77.48,77.85,20957.0,75.5057,75.8758,75.4473,75.8076,20957.0
2022-08-08 10:00:00,77.89,78.38,77.85,78.21,18648.0,75.8465,76.3237,75.8076,76.1582,18648.0
2022-08-08 10:05:00,78.23,78.55,78.18,78.54,29018.0,76.1776,76.4892,76.1289,76.4795,29018.0
2022-08-08 10:10:00,78.49,78.57,78.04,78.04,20311.0,76.4308,76.5087,75.9926,75.9926,20311.0
2022-08-08 10:15:00,78.0,78.42,78.0,78.36,14246.0,75.9537,76.3626,75.9537,76.3042,14246.0
2022-08-08 10:20:00,78.36,78.52,78.36,78.45,8718.0,76.3042,76.46,76.3042,76.3919,8718.0
2022-08-08 10:25:00,78.45,78.57,78.34,78.51,8145.0,76.3919,76.5087,76.2847,76.4503,8145.0
2022-08-08 10:30:00,78.54,78.55,78.26,78.44,15051.0,76.4795,76.4892,76.2068,76.3821,15051.0
2022-08-08 10:35:00,78.5,78.6,78.41,78.43,13186.0,76.4405,76.5379,76.3529,76.3724,13186.0
2022-08-08 10:40:00,78.4,78.43,78.35,78.38,5017.0,76.3432,76.3724,76.2945,76.3237,5017.0
2022-08-08 10:45:00,78.34,78.34,78.0,78.11,20774.0,76.2847,76.2847,75.9537,76.0608,20774.0
2022-08-08 10:50:00,78.11,78.36,78.11,78.25,12696.0,76.0608,76.3042,76.0608,76.1971,12696.0
2022-08-08 10:55:00,78.23,78.32,78.19,78.32,13249.0,76.1776,76.2653,76.1387,76.2653,13249.0
2022-08-08 11:00:00,78.31,78.49,78.27,78.48,17510.0,76.2555,76.4308,76.2166,76.4211,17510.0
2022-08-08 11:05:00,78.49,78.54,78.35,78.37,8875.0,76.4308,76.4795,76.2945,76.314,8875.0
2022-08-08 11:10:00,78.4,78.44,78.27,78.27,5322.0,76.3432,76.3821,76.2166,76.2166,5322.0
2022-08-08 11:15:00,78.31,78.37,78.25,78.36,12126.0,76.2555,76.314,76.1971,76.3042,12126.0
2022-08-08 11:20:00,78.36,78.48,78.36,78.39,7548.0,76.3042,76.4211,76.3042,76.3334,7548.0
2022-08-08 11:25:00,78.4,78.47,78.33,78.34,5744.0,76.3432,76.4113,76.275,76.2847,5744.0
2022-08-08 11:30:00,78.36,78.36,78.23,78.24,11316.0,76.3042,76.3042,76.1776,76.1874,11316.0
2022-08-08 11:35:00,78.26,78.26,77.92,77.94,9016.0,76.2068,76.2068,75.8758,75.8952,9016.0
2022-08-08 11:40:00,77.98,78.01,77.77,77.79,16909.0,75.9342,75.9634,75.7297,75.7492,16909.0
2022-08-08 11:45:00,77.79,77.9,77.78,77.83,5052.0,75.7492,75.8563,75.7394,75.7881,5052.0
2022-08-08 11:50:00,77.86,77.92,77.8,77.92,6003.0,75.8173,75.8758,75.7589,75.8758,6003.0
2022-08-08 11:55:00,77.91,77.96,77.88,77.92,4260.0,75.866,75.9147,75.8368,75.8758,4260.0
2022-08-08 12:00:00,77.94,77.98,77.88,77.88,2918.0,75.8952,75.9342,75.8368,75.8368,2918.0
2022-08-08 12:05:00,77.86,77.93,77.74,77.74,3485.0,75.8173,75.8855,75.7005,75.7005,3485.0
2022-08-08 12:10:00,77.73,77.81,77.55,77.66,4434.0,75.6907,75.7686,75.5155,75.6226,4434.0
2022-08-08 12:15:00,77.7,77.72,77.37,77.47,4168.0,75.6615,75.681,75.3402,75.4376,4168.0
2022-08-08 12:20:00,77.49,77.63,77.47,77.6,2553.0,75.457,75.5934,75.4376,75.5642,2553.0
2022-08-08 12:25:00,77.6,77.63,77.43,77.5,4124.0,75.5642,75.5934,75.3986,75.4668,4124.0
2022-08-08 12:30:00,77.48,77.59,77.48,77.57,5343.0,75.4473,75.5544,75.4473,75.5349,5343.0
2022-08-08 12:35:00,77.59,77.63,77.45,77.62,4396.0,75.5544,75.5934,75.4181,75.5836,4396.0
2022-08-08 12:40:00,77.6,77.66,77.54,77.63,3600.0,75.5642,75.6226,75.5057,75.5934,3600.0
2022-08-08 12:45:00,77.66,77.69,77.58,77.66,5529.0,75.6226,75.6518,75.5447,75.6226,5529.0
2022-08-08 12:50:00,77.65,77.75,77.65,77.73,6681.0,75.6128,75.7102,75.6128,75.6907,6681.0
2022-08-08 12:55:00,77.72,77.78,77.68,77.74,4909.0,75.681,75.7394,75.6421,75.7005,4909.0
2022-08-08 13:00:00,77.69,77.73,77.68,77.71,4547.0,75.6518,75.6907,75.6421,75.6713,4547.0
2022-08-08 13:05:00,77.77,77.86,77.77,77.81,6158.0,75.7297,75.8173,75.7297,75.7686,6158.0
2022-08-08 13:10:00,77.8,77.85,77.74,77.76,13267.0,75.7589,75.8076,75.7005,75.72,13267.0
2022-08-08 13:15:00,77.75,77.86,77.74,77.79,5661.0,75.7102,75.8173,75.7005,75.7492,5661.0
2022-08-08 13:20:00,77.75,77.75,77.62,77.69,4111.0,75.7102,75.7102,75.5836,75.6518,4111.0
2022-08-08 13:25:00,77.71,77.71,77.44,77.47,8485.0,75.6713,75.6713,75.4084,75.4376,8485.0
2022-08-08 13:30:00,77.37,77.44,77.37,77.44,7768.0,75.3402,75.4084,75.3402,75.4084,7768.0
2022-08-08 13:35:00,77.49,77.51,77.37,77.42,3437.0,75.457,75.4765,75.3402,75.3889,3437.0
2022-08-08 13:40:00,77.4,77.44,77.36,77.42,3845.0,75.3694,75.4084,75.3305,75.3889,3845.0
2022-08-08 13:45:00,77.43,77.49,77.36,77.4,3947.0,75.3986,75.457,75.3305,75.3694,3947.0
2022-08-08 13:50:00,77.41,77.44,77.33,77.44,2608.0,75.3791,75.4084,75.3012,75.4084,2608.0
2022-08-08 13:55:00,77.45,77.55,77.39,77.54,3044.0,75.4181,75.5155,75.3597,75.5057,3044.0
2022-08-08 14:00:00,77.51,77.57,77.37,77.37,9198.0,75.4765,75.5349,75.3402,75.3402,9198.0
2022-08-08 14:05:00,77.4,77.5,77.32,77.5,5125.0,75.3694,75.4668,75.2915,75.4668,5125.0
2022-08-08 14:10:00,77.51,77.55,77.46,77.5,2910.0,75.4765,75.5155,75.4278,75.4668,2910.0
2022-08-08 14:15:00,77.54,77.55,77.38,77.43,5459.0,75.5057,75.5155,75.3499,75.3986,5459.0
2022-08-08 14:20:00,77.51,77.51,77.45,77.47,5340.0,75.4765,75.4765,75.4181,75.4376,5340.0
2022-08-08 14:25:00,77.46,77.51,77.4,77.41,4650.0,75.4278,75.4765,75.3694,75.3791,4650.0
2022-08-08 14:30:00,77.48,77.5,77.45,77.47,2787.0,75.4473,75.4668,75.4181,75.4376,2787.0
2022-08-08 14:35:00,77.45,77.45,77.2,77.23,6090.0,75.4181,75.4181,75.1746,75.2039,6090.0
2022-08-08 14:40:00,77.26,77.32,77.18,77.23,3221.0,75.2331,75.2915,75.1552,75.2039,3221.0
2022-08-08 14:45:00,77.22,77.25,77.17,77.24,3898.0,75.1941,75.2233,75.1454,75.2136,3898.0
2022-08-08 14:50:00,77.17,77.21,77.12,77.13,3276.0,75.1454,75.1844,75.0967,75.1065,3276.0
2022-08-08 14:55:00,77.13,77.24,77.13,77.18,4396.0,75.1065,75.2136,75.1065,75.1552,4396.0
2022-08-08 15:00:00,77.18,77.2,77.12,77.14,10260.0,75.1552,75.1746,75.0967,75.1162,10260.0
2022-08-08 15:05:00,77.14,77.25,77.07,77.13,11590.0,75.1162,75.2233,75.0481,75.1065,11590.0
2022-08-08 15:10:00,77.12,77.2,77.07,77.17,5664.0,75.0967,75.1746,75.0481,75.1454,5664.0
2022-08-08 15:15:00,77.14,77.15,76.88,76.98,28317.0,75.1162,75.126,74.863,74.9604,28317.0
2022-08-08 15:20:00,77.01,77.05,76.97,77.03,26191.0,74.9896,75.0286,74.9507,75.0091,26191.0
2022-08-08 15:25:00,77.07,77.24,77.04,77.19,13111.0,75.0481,75.2136,75.0188,75.1649,13111.0
2022-08-08 15:30:00,77.14,77.22,77.11,77.21,13357.0,75.1162,75.1941,75.087,75.1844,13357.0
2022-08-08 15:35:00,77.23,77.27,77.21,77.24,6327.0,75.2039,75.2428,75.1844,75.2136,6327.0
2022-08-08 15:40:00,77.27,77.3,77.22,77.27,12551.0,75.2428,75.272,75.1941,75.2428,12551.0
2022-08-08 15:45:00,77.29,77.44,77.26,77.34,22744.0,75.2623,75.4084,75.2331,75.311,22744.0
2022-08-08 15:50:00,77.36,77.38,77.21,77.31,35134.0,75.3305,75.3499,75.1844,75.2818,35134.0
2022-08-08 15:55:00,77.31,77.31,77.08,77.26,110502.0,75.2818,75.2818,75.0578,75.2331,110502.0
2022-08-09 09:30:00,77.15,77.29,76.37,76.37,29507.0,75.126,75.2623,74.3664,74.3664,29507.0
2022-08-09 09:35:00,76.5,76.61,76.34,76.46,4931.0,74.493,74.6001,74.3372,74.4541,4931.0
2022-08-09 09:40:00,76.4,76.65,76.32,76.4,10191.0,74.3956,74.6391,74.3177,74.3956,10191.0
2022-08-09 09:45:00,76.28,76.43,76.01,76.07,11456.0,74.2788,74.4248,74.0159,74.0743,11456.0
2022-08-09 09:50:00,76.03,76.19,75.66,75.76,23523.0,74.0353,74.1911,73.6751,73.7724,23523.0
2022-08-09 09:55:00,75.76,75.81,75.46,75.76,18374.0,73.7724,73.8211,73.4803,73.7724,18374.0
2022-08-09 10:00:00,75.8,75.99,75.68,75.72,10354.0,73.8114,73.9964,73.6945,73.7335,10354.0
2022-08-09 10:05:00,75.71,75.8,75.59,75.69,13648.0,73.7237,73.8114,73.6069,73.7043,13648.0
2022-08-09 10:10:00,75.73,76.01,75.73,75.88,10477.0,73.7432,74.0159,73.7432,73.8893,10477.0
2022-08-09 10:15:00,75.88,75.97,75.75,75.8,13969.0,73.8893,73.9769,73.7627,73.8114,13969.0
2022-08-09 10:20:00,75.83,75.95,75.77,75.77,4722.0,73.8406,73.9574,73.7822,73.7822,4722.0
2022-08-09 10:25:00,75.73,75.8,75.57,75.66,4158.0,73.7432,73.8114,73.5874,73.6751,4158.0
2022-08-09 10:30:00,75.63,75.76,75.55,75.71,9253.0,73.6458,73.7724,73.5679,73.7237,9253.0
2022-08-09 10:35:00,75.68,75.71,75.45,75.59,6987.0,73.6945,73.7237,73.4706,73.6069,6987.0
2022-08-09 10:40:00,75.58,75.59,75.47,75.47,5773.0,73.5971,73.6069,73.49,73.49,5773.0
2022-08-09 10:45:00,75.51,75.54,75.37,75.42,4817.0,73.529,73.5582,73.3927,73.4413,4817.0
2022-08-09 10:50:00,75.46,75.63,75.42,75.49,6274.0,73.4803,73.6458,73.4413,73.5095,6274.0
2022-08-09 10:55:00,75.42,75.51,75.31,75.35,10977.0,73.4413,73.529,73.3342,73.3732,10977.0
2022-08-09 11:00:00,75.37,75.37,75.1,75.16,9955.0,73.3927,73.3927,73.1297,73.1882,9955.0
2022-08-09 11:05:00,75.17,75.36,75.12,75.31,10488.0,73.1979,73.3829,73.1492,73.3342,10488.0
2022-08-09 11:10:00,75.31,75.57,75.24,75.57,13712.0,73.3342,73.5874,73.2661,73.5874,13712.0
2022-08-09 11:15:00,75.54,75.78,75.5,75.68,11022.0,73.5582,73.7919,73.5192,73.6945,11022.0
2022-08-09 11:20:00,75.67,75.76,75.64,75.65,3124.0,73.6848,73.7724,73.6556,73.6653,3124.0
2022-08-09 11:25:00,75.59,75.65,75.53,75.53,3558.0,73.6069,73.6653,73.5485,73.5485,3558.0
2022-08-09 11:30:00,75.52,75.66,75.48,75.48,5560.0,73.5387,73.6751,73.4998,73.4998,5560.0
2022-08-09 11:35:00,75.45,75.49,75.43,75.43,2841.0,73.4706,73.5095,73.4511,73.4511,2841.0
2022-08-09 11:40:00,75.43,75.51,75.41,75.41,4352.0,73.4511,73.529,73.4316,73.4316,4352.0
2022-08-09 11:45:00,75.4,75.6,75.35,75.48,17249.0,73.4219,73.6166,73.3732,73.4998,17249.0
2022-08-09 11:50:00,75.5,75.58,75.48,75.53,6229.0,73.5192,73.5971,73.4998,73.5485,6229.0
2022-08-09 11:55:00,75.52,75.55,75.36,75.47,9223.0,73.5387,73.5679,73.3829,73.49,9223.0
2022-08-09 12:00:00,75.45,75.47,75.3,75.42,8014.0,73.4706,73.49,73.3245,73.4413,8014.0
2022-08-09 12:05:00,75.44,75.54,75.44,75.47,5333.0,73.4608,73.5582,73.4608,73.49,5333.0
2022-08-09 12:10:00,75.47,75.49,75.34,75.34,4979.0,73.49,73.5095,73.3634,73.3634,4979.0
2022-08-09 12:15:00,75.31,75.39,75.31,75.37,4913.0,73.3342,73.4121,73.3342,73.3927,4913.0
2022-08-09 12:20:00,75.39,75.51,75.39,75.44,11597.0,73.4121,73.529,73.4121,73.4608,11597.0
2022-08-09 12:25:00,75.45,75.55,75.39,75.39,4734.0,73.4706,73.5679,73.4121,73.4121,4734.0
2022-08-09 12:30:00,75.41,75.51,75.41,75.45,3943.0,73.4316,73.529,73.4316,73.4706,3943.0
2022-08-09 12:35:00,75.43,75.53,75.39,75.52,15700.0,73.4511,73.5485,73.4121,73.5387,15700.0
2022-08-09 12:40:00,75.47,75.47,75.36,75.41,4703.0,73.49,73.49,73.3829,73.4316,4703.0
2022-08-09 12:45:00,75.41,75.49,75.41,75.42,4100.0,73.4316,73.5095,73.4316,73.4413,4100.0
2022-08-09 12:50:00,75.46,75.46,75.28,75.37,7957.0,73.4803,73.4803,73.305,73.3927,7957.0
2022-08-09 12:55:00,75.4,75.51,75.38,75.46,7461.0,73.4219,73.529,73.4024,73.4803,7461.0
2022-08-09 13:00:00,75.48,75.54,75.43,75.48,4216.0,73.4998,73.5582,73.4511,73.4998,4216.0
2022-08-09 13:05:00,75.44,75.45,75.31,75.41,5122.0,73.4608,73.4706,73.3342,73.4316,5122.0
2022-08-09 13:10:00,75.41,75.43,75.35,75.43,4552.0,73.4316,73.4511,73.3732,73.4511,4552.0
2022-08-09 13:15:00,75.41,75.51,75.33,75.33,6098.0,73.4316,73.529,73.3537,73.3537,6098.0
2022-08-09 13:20:00,75.34,75.38,75.23,75.23,4682.0,73.3634,73.4024,73.2563,73.2563,4682.0
2022-08-09 13:25:00,75.28,75.31,75.17,75.17,5790.0,73.305,73.3342,73.1979,73.1979,5790.0
2022-08-09 13:30:00,75.17,75.2,75.06,75.06,5365.0,73.1979,73.2271,73.0908,73.0908,5365.0
2022-08-09 13:35:00,75.07,75.09,74.97,75.08,15818.0,73.1005,73.12,73.0032,73.1103,15818.0
2022-08-09 13:40:00,75.09,75.15,74.97,75.05,5985.0,73.12,73.1784,73.0032,73.0811,5985.0
2022-08-09 13:45:00,75.05,75.19,75.01,75.15,5894.0,73.0811,73.2174,73.0421,73.1784,5894.0
2022-08-09 13:50:00,75.12,75.26,75.12,75.19,9048.0,73.1492,73.2855,73.1492,73.2174,9048.0
2022-08-09 13:55:00,75.19,75.39,75.18,75.34,20066.0,73.2174,73.4121,73.2076,73.3634,20066.0
2022-08-09 14:00:00,75.34,75.43,75.29,75.34,26609.0,73.3634,73.4511,73.3148,73.3634,26609.0
2022-08-09 14:05:00,75.33,75.39,75.29,75.32,6874.0,73.3537,73.4121,73.3148,73.344,6874.0
2022-08-09 14:10:00,75.31,75.34,75.25,75.28,8653.0,73.3342,73.3634,73.2758,73.305,8653.0
2022-08-09 14:15:00,75.28,75.28,75.04,75.04,7892.0,73.305,73.305,73.0713,73.0713,7892.0
2022-08-09 14:20:00,75.0,75.01,74.84,74.87,21549.0,73.0324,73.0421,72.8766,72.9058,21549.0
2022-08-09 14:25:00,74.87,74.98,74.85,74.92,31332.0,72.9058,73.0129,72.8863,72.9545,31332.0
2022-08-09 14:30:00,74.94,75.0,74.89,74.98,28590.0,72.9739,73.0324,72.9253,73.0129,28590.0
2022-08-09 14:35:00,74.98,75.03,74.95,75.0,38513.0,73.0129,73.0616,72.9837,73.0324,38513.0
2022-08-09 14:40:00,75.0,75.05,74.93,74.95,16883.0,73.0324,73.0811,72.9642,72.9837,16883.0
2022-08-09 14:45:00,74.93,75.02,74.93,75.02,23312.0,72.9642,73.0518,72.9642,73.0518,23312.0
2022-08-09 14:50:00,75.03,75.23,75.03,75.23,29407.0,73.0616,73.2563,73.0616,73.2563,29407.0
2022-08-09 14:55:00,75.23,75.3,75.09,75.11,10626.0,73.2563,73.3245,73.12,73.1395,10626.0
2022-08-09 15:00:00,75.11,75.13,75.04,75.05,4730.0,73.1395,73.159,73.0713,73.0811,4730.0
2022-08-09 15:05:00,75.07,75.09,74.99,75.03,12200.0,73.1005,73.12,73.0226,73.0616,12200.0
2022-08-09 15:10:00,75.02,75.18,75.01,75.02,30131.0,73.0518,73.2076,73.0421,73.0518,30131.0
2022-08-09 15:15:00,75.02,75.13,75.02,75.08,9049.0,73.0518,73.159,73.0518,73.1103,9049.0
2022-08-09 15:20:00,75.1,75.13,75.06,75.07,8330.0,73.1297,73.159,73.0908,73.1005,8330.0
2022-08-09 15:25:00,75.07,75.1,74.99,75.0,12336.0,73.1005,73.1297,73.0226,73.0324,12336.0
2022-08-09 15:30:00,74.99,75.09,74.91,74.95,13767.0,73.0226,73.12,72.9447,72.9837,13767.0
2022-08-09 15:35:00,74.96,74.99,74.86,74.88,18530.0,72.9934,73.0226,72.896,72.9155,18530.0
2022-08-09 15:40:00,74.88,74.98,74.86,74.86,19351.0,72.9155,73.0129,72.896,72.896,19351.0
2022-08-09 15:45:00,74.87,74.9,74.82,74.9,28496.0,72.9058,72.935,72.8571,72.935,28496.0
2022-08-09 15:50:00,74.89,75.03,74.87,74.9,44118.0,72.9253,73.0616,72.9058,72.935,44118.0
2022-08-09 15:55:00,74.89,74.96,74.74,74.93,134538.0,72.9253,72.9934,72.7792,72.9642,134538.0
2022-08-10 09:30:00,77.34,79.06,77.3,78.77,92316.0,75.311,76.9859,75.272,76.7035,92316.0
2022-08-10 09:35:00,78.88,78.93,78.25,78.8,48304.0,76.8106,76.8593,76.1971,76.7327,48304.0
2022-08-10 09:40:00,78.8,78.92,78.44,78.8,26307.0,76.7327,76.8495,76.3821,76.7327,26307.0
2022-08-10 09:45:00,78.81,79.08,78.61,78.86,63842.0,76.7424,77.0053,76.5477,76.7911,63842.0
2022-08-10 09:50:00,78.88,78.88,78.58,78.6,35707.0,76.8106,76.8106,76.5184,76.5379,35707.0
2022-08-10 09:55:00,78.59,78.94,78.45,78.46,72397.0,76.5282,76.869,76.3919,76.4016,72397.0
2022-08-10 10:00:00,78.52,79.3,78.39,79.26,36293.0,76.46,77.2196,76.3334,77.1806,36293.0
2022-08-10 10:05:00,79.22,79.52,79.1,79.52,18654.0,77.1417,77.4338,77.0248,77.4338,18654.0
2022-08-10 10:10:00,79.5,79.58,79.28,79.33,57159.0,77.4143,77.4922,77.2001,77.2488,57159.0
2022-08-10 10:15:00,79.33,79.37,79.07,79.25,24080.0,77.2488,77.2877,76.9956,77.1709,24080.0
2022-08-10 10:20:00,79.26,79.37,79.1,79.18,11313.0,77.1806,77.2877,77.0248,77.1027,11313.0
2022-08-10 10:25:00,79.2,79.21,78.96,78.96,18533.0,77.1222,77.1319,76.8885,76.8885,18533.0
2022-08-10 10:30:00,78.99,79.2,78.85,79.15,12754.0,76.9177,77.1222,76.7814,77.0735,12754.0
2022-08-10 10:35:00,79.17,79.33,79.1,79.28,19484.0,77.093,77.2488,77.0248,77.2001,19484.0
2022-08-10 10:40:00,79.25,79.43,79.23,79.28,29591.0,77.1709,77.3461,77.1514,77.2001,29591.0
2022-08-10 10:45:00,79.28,79.28,79.05,79.08,9387.0,77.2001,77.2001,76.9761,77.0053,9387.0
2022-08-10 10:50:00,79.07,79.17,79.0,79.17,13374.0,76.9956,77.093,76.9274,77.093,13374.0
2022-08-10 10:55:00,79.19,79.23,79.07,79.14,16403.0,77.1124,77.1514,76.9956,77.0638,16403.0
2022-08-10 11:00:00,79.19,79.28,79.11,79.16,27444.0,77.1124,77.2001,77.0345,77.0832,27444.0
2022-08-10 11:05:00,79.17,79.23,79.1,79.17,18606.0,77.093,77.1514,77.0248,77.093,18606.0
2022-08-10 11:10:00,79.14,79.18,78.91,78.93,19696.0,77.0638,77.1027,76.8398,76.8593,19696.0
2022-08-10 11:15:00,78.94,78.98,78.86,78.91,13173.0,76.869,76.908,76.7911,76.8398,13173.0
2022-08-10 11:20:00,78.91,79.1,78.86,79.06,12939.0,76.8398,77.0248,76.7911,76.9859,12939.0
2022-08-10 11:25:00,79.04,79.1,79.02,79.05,9911.0,76.9664,77.0248,76.9469,76.9761,9911.0
2022-08-10 11:30:00,79.05,79.13,79.02,79.06,11714.0,76.9761,77.054,76.9469,76.9859,11714.0
2022-08-10 11:35:00,79.07,79.14,79.0,79.0,14288.0,76.9956,77.0638,76.9274,76.9274,14288.0
2022-08-10 11:40:00,79.01,79.04,78.9,78.9,11591.0,76.9372,76.9664,76.83,76.83,11591.0
2022-08-10 11:45:00,78.88,78.92,78.78,78.89,10588.0,76.8106,76.8495,76.7132,76.8203,10588.0
2022-08-10 11:50:00,78.91,78.96,78.86,78.96,7957.0,76.8398,76.8885,76.7911,76.8885,7957.0
2022-08-10 11:55:00,78.95,79.07,78.93,79.05,7582.0,76.8787,76.9956,76.8593,76.9761,7582.0
2022-08-10 12:00:00,79.07,79.09,78.94,79.0,8715.0,76.9956,77.0151,76.869,76.9274,8715.0
2022-08-10 12:05:00,79.01,79.03,78.84,78.84,32279.0,76.9372,76.9566,76.7716,76.7716,32279.0
2022-08-10 12:10:00,78.84,79.0,78.78,78.95,10014.0,76.7716,76.9274,76.7132,76.8787,10014.0
2022-08-10 12:15:00,78.93,78.95,78.69,78.72,17298.0,76.8593,76.8787,76.6256,76.6548,17298.0
2022-08-10 12:20:00,78.71,78.71,78.5,78.67,8760.0,76.645,76.645,76.4405,76.6061,8760.0
2022-08-10 12:25:00,78.67,78.7,78.45,78.55,13694.0,76.6061,76.6353,76.3919,76.4892,13694.0
2022-08-10 12:30:00,78.54,78.57,78.5,78.5,12615.0,76.4795,76.5087,76.4405,76.4405,12615.0
2022-08-10 12:35:00,78.52,78.56,78.4,78.4,7186.0,76.46,76.499,76.3432,76.3432,7186.0
2022-08-10 12:40:00,78.41,78.47,78.33,78.34,5066.0,76.3529,76.4113,76.275,76.2847,5066.0
2022-08-10 12:45:00,78.33,78.34,78.27,78.28,9018.0,76.275,76.2847,76.2166,76.2263,9018.0
2022-08-10 12:50:00,78.29,78.42,78.27,78.39,8578.0,76.2361,76.3626,76.2166,76.3334,8578.0
2022-08-10 12:55:00,78.38,78.66,78.35,78.59,13065.0,76.3237,76.5963,76.2945,76.5282,13065.0
2022-08-10 13:00:00,78.59,78.69,78.51,78.57,12066.0,76.5282,76.6256,76.4503,76.5087,12066.0
2022-08-10 13:05:00,78.61,78.65,78.56,78.59,4214.0,76.5477,76.5866,76.499,76.5282,4214.0
2022-08-10 13:10:00,78.59,78.72,78.57,78.58,11566.0,76.5282,76.6548,76.5087,76.5184,11566.0
2022-08-10 13:15:00,78.52,78.53,78.46,78.47,5860.0,76.46,76.4698,76.4016,76.4113,5860.0
2022-08-10 13:20:00,78.48,78.52,78.37,78.41,7607.0,76.4211,76.46,76.314,76.3529,7607.0
2022-08-10 13:25:00,78.42,78.48,78.39,78.44,5699.0,76.3626,76.4211,76.3334,76.3821,5699.0
2022-08-10 13:30:00,78.4,78.44,78.31,78.43,4756.0,76.3432,76.3821,76.2555,76.3724,4756.0
2022-08-10 13:35:00,78.45,78.48,78.37,78.39,5480.0,76.3919,76.4211,76.314,76.3334,5480.0
2022-08-10 13:40:00,78.37,78.38,78.26,78.37,9219.0,76.314,76.3237,76.2068,76.314,9219.0
2022-08-10 13:45:00,78.39,78.56,78.38,78.53,14583.0,76.3334,76.499,76.3237,76.4698,14583.0
2022-08-10 13:50:00,78.52,78.53,78.45,78.49,8058.0,76.46,76.4698,76.3919,76.4308,8058.0
2022-08-10 13:55:00,78.46,78.49,78.37,78.42,4407.0,76.4016,76.4308,76.314,76.3626,4407.0
2022-08-10 14:00:00,78.42,78.45,78.32,78.39,8258.0,76.3626,76.3919,76.2653,76.3334,8258.0
2022-08-10 14:05:00,78.38,78.38,78.23,78.25,13229.0,76.3237,76.3237,76.1776,76.1971,13229.0
2022-08-10 14:10:00,78.24,78.26,78.19,78.2,6028.0,76.1874,76.2068,76.1387,76.1484,6028.0
2022-08-10 14:15:00,78.2,78.28,78.15,78.21,13183.0,76.1484,76.2263,76.0997,76.1582,13183.0
2022-08-10 14:20:00,78.18,78.24,78.07,78.1,23059.0,76.1289,76.1874,76.0218,76.051,23059.0
2022-08-10 14:25:00,78.1,78.13,78.05,78.07,6057.0,76.051,76.0803,76.0023,76.0218,6057.0
2022-08-10 14:30:00,78.08,78.1,77.97,78.07,12896.0,76.0316,76.051,75.9244,76.0218,12896.0
2022-08-10 14:35:00,78.07,78.19,78.04,78.04,22353.0,76.0218,76.1387,75.9926,75.9926,22353.0
2022-08-10 14:40:00,78.07,78.19,78.05,78.1,25221.0,76.0218,76.1387,76.0023,76.051,25221.0
2022-08-10 14:45:00,78.11,78.16,78.06,78.09,23870.0,76.0608,76.1095,76.0121,76.0413,23870.0
2022-08-10 14:50:00,78.06,78.1,78.02,78.05,13681.0,76.0121,76.051,75.9731,76.0023,13681.0
2022-08-10 14:55:00,78.06,78.26,78.06,78.14,19112.0,76.0121,76.2068,76.0121,76.09,19112.0
2022-08-10 15:00:00,78.13,78.22,77.99,78.22,19276.0,76.0803,76.1679,75.9439,76.1679,19276.0
2022-08-10 15:05:00,78.24,78.29,78.17,78.18,8173.0,76.1874,76.2361,76.1192,76.1289,8173.0
2022-08-10 15:10:00,78.17,78.21,77.87,77.97,62642.0,76.1192,76.1582,75.8271,75.9244,62642.0
2022-08-10 15:15:00,77.95,78.08,77.93,78.07,31219.0,75.905,76.0316,75.8855,76.0218,31219.0
2022-08-10 15:20:00,78.05,78.1,78.02,78.06,18288.0,76.0023,76.051,75.9731,76.0121,18288.0
2022-08-10 15:25:00,78.06,78.29,78.02,78.21,18323.0,76.0121,76.2361,75.9731,76.1582,18323.0
2022-08-10 15:30:00,78.23,78.32,78.21,78.31,29708.0,76.1776,76.2653,76.1582,76.2555,29708.0
2022-08-10 15:35:00,78.3,78.53,78.3,78.53,32025.0,76.2458,76.4698,76.2458,76.4698,32025.0
2022-08-10 15:40:00,78.51,78.62,78.48,78.58,37050.0,76.4503,76.5574,76.4211,76.5184,37050.0
2022-08-10 15:45:00,78.59,78.63,78.5,78.55,34134.0,76.5282,76.5671,76.4405,76.4892,34134.0
2022-08-10 15:50:00,78.54,78.57,78.38,78.53,102532.0,76.4795,76.5087,76.3237,76.4698,102532.0
2022-08-10 15:55:00,78.54,78.59,78.34,78.41,136702.0,76.4795,76.5282,76.2847,76.3529,136702.0
2022-08-11 09:30:00,79.0,79.36,78.66,78.87,47327.0,76.9274,77.278,76.5963,76.8008,47327.0
2022-08-11 09:35:00,78.95,79.42,78.78,79.07,41115.0,76.8787,77.3364,76.7132,76.9956,41115.0
2022-08-11 09:40:00,79.13,79.43,78.86,78.97,45451.0,77.054,77.3461,76.7911,76.8982,45451.0
2022-08-11 09:45:00,78.96,79.48,78.71,79.23,24831.0,76.8885,77.3948,76.645,77.1514,24831.0
2022-08-11 09:50:00,79.25,79.57,79.14,79.55,36448.0,77.1709,77.4825,77.0638,77.463,36448.0
2022-08-11 09:55:00,79.55,79.58,79.08,79.09,51320.0,77.463,77.4922,77.0053,77.0151,51320.0
2022-08-11 10:00:00,79.1,79.28,78.91,79.14,27412.0,77.0248,77.2001,76.8398,77.0638,27412.0
2022-08-11 10:05:00,79.17,79.57,79.03,79.36,23953.0,77.093,77.4825,76.9566,77.278,23953.0
2022-08-11 10:10:00,79.37,79.6,79.22,79.53,15879.0,77.2877,77.5117,77.1417,77.4435,15879.0
2022-08-11 10:15:00,79.53,80.12,79.51,80.0,47243.0,77.4435,78.018,77.424,77.9012,47243.0
2022-08-11 10:20:00,80.01,80.15,79.89,80.03,31877.0,77.9109,78.0473,77.7941,77.9304,31877.0
2022-08-11 10:25:00,80.01,80.09,79.97,80.01,27057.0,77.9109,77.9888,77.872,77.9109,27057.0
2022-08-11 10:30:00,79.99,80.05,79.78,79.79,31596.0,77.8915,77.9499,77.687,77.6967,31596.0
2022-08-11 10:35:00,79.82,80.05,79.82,79.85,19778.0,77.7259,77.9499,77.7259,77.7551,19778.0
2022-08-11 10:40:00,79.85,79.89,79.56,79.73,11626.0,77.7551,77.7941,77.4727,77.6383,11626.0
2022-08-11 10:45:00,79.78,79.87,79.69,79.81,16136.0,77.687,77.7746,77.5993,77.7162,16136.0
2022-08-11 10:50:00,79.84,80.33,79.78,80.11,44623.0,77.7454,78.2225,77.687,78.0083,44623.0
2022-08-11 10:55:00,80.14,80.26,80.1,80.2,18571.0,78.0375,78.1544,77.9986,78.0959,18571.0
2022-08-11 11:00:00,80.14,80.17,79.98,80.04,9163.0,78.0375,78.0667,77.8817,77.9401,9163.0
2022-08-11 11:05:00,80.05,80.05,79.66,79.76,17584.0,77.9499,77.9499,77.5701,77.6675,17584.0
2022-08-11 11:10:00,79.73,79.79,79.35,79.54,31481.0,77.6383,77.6967,77.2682,77.4533,31481.0
2022-08-11 11:15:00,79.52,79.71,79.35,79.37,24390.0,77.4338,77.6188,77.2682,77.2877,24390.0
2022-08-11 11:20:00,79.36,79.78,79.36,79.77,22290.0,77.278,77.687,77.278,77.6772,22290.0
2022-08-11 11:25:00,79.77,79.91,79.66,79.88,12299.0,77.6772,77.8136,77.5701,77.7843,12299.0
2022-08-11 11:30:00,79.9,79.9,79.71,79.71,10442.0,77.8038,77.8038,77.6188,77.6188,10442.0
2022-08-11 11:35:00,79.72,79.75,79.68,79.75,4745.0,77.6285,77.6577,77.5896,77.6577,4745.0
2022-08-11 11:40:00,79.75,79.77,79.66,79.67,10375.0,77.6577,77.6772,77.5701,77.5798,10375.0
2022-08-11 11:45:00,79.66,79.68,79.56,79.59,7325.0,77.5701,77.5896,77.4727,77.5019,7325.0
2022-08-11 11:50:00,79.58,79.58,79.16,79.17,20487.0,77.4922,77.4922,77.0832,77.093,20487.0
2022-08-11 11:55:00,79.17,79.21,78.97,78.97,31462.0,77.093,77.1319,76.8982,76.8982,31462.0
2022-08-11 12:00:00,78.95,79.05,78.88,78.91,43794.0,76.8787,76.9761,76.8106,76.8398,43794.0
2022-08-11 12:05:00,78.94,79.04,78.87,78.88,12556.0,76.869,76.9664,76.8008,76.8106,12556.0
2022-08-11 12:10:00,78.85,78.85,78.69,78.81,12112.0,76.7814,76.7814,76.6256,76.7424,12112.0
2022-08-11 12:15:00,78.81,78.95,78.73,78.85,7084.0,76.7424,76.8787,76.6645,76.7814,7084.0
2022-08-11 12:20:00,78.89,78.92,78.75,78.89,5652.0,76.8203,76.8495,76.684,76.8203,5652.0
2022-08-11 12:25:00,78.9,78.99,78.84,78.95,5950.0,76.83,76.9177,76.7716,76.8787,5950.0
2022-08-11 12:30:00,78.98,79.15,78.96,79.09,3730.0,76.908,77.0735,76.8885,77.0151,3730.0
2022-08-11 12:35:00,79.06,79.1,79.03,79.06,5277.0,76.9859,77.0248,76.9566,76.9859,5277.0
2022-08-11 12:40:00,79.04,79.07,78.95,78.98,9020.0,76.9664,76.9956,76.8787,76.908,9020.0
2022-08-11 12:45:00,78.96,79.02,78.95,79.0,11043.0,76.8885,76.9469,76.8787,76.9274,11043.0
2022-08-11 12:50:00,79.01,79.15,79.01,79.15,5012.0,76.9372,77.0735,76.9372,77.0735,5012.0
2022-08-11 12:55:00,79.12,79.19,79.06,79.19,7558.0,77.0443,77.1124,76.9859,77.1124,7558.0
2022-08-11 13:00:00,79.2,79.35,79.14,79.22,18357.0,77.1222,77.2682,77.0638,77.1417,18357.0
2022-08-11 13:05:00,79.26,79.26,79.19,79.25,5475.0,77.1806,77.1806,77.1124,77.1709,5475.0
2022-08-11 13:10:00,79.19,79.26,79.17,79.21,3789.0,77.1124,77.1806,77.093,77.1319,3789.0
2022-08-11 13:15:00,79.19,79.36,79.17,79.36,6677.0,77.1124,77.278,77.093,77.278,6677.0
2022-08-11 13:20:00,79.36,79.36,79.23,79.25,8423.0,77.278,77.278,77.1514,77.1709,8423.0
2022-08-11 13:25:00,79.25,79.33,79.18,79.23,6256.0,77.1709,77.2488,77.1027,77.1514,6256.0
2022-08-11 13:30:00,79.25,79.32,79.25,79.29,4793.0,77.1709,77.239,77.1709,77.2098,4793.0
2022-08-11 13:35:00,79.3,79.44,79.29,79.42,7475.0,77.2196,77.3559,77.2098,77.3364,7475.0
2022-08-11 13:40:00,79.4,79.59,79.39,79.55,5933.0,77.3169,77.5019,77.3072,77.463,5933.0
2022-08-11 13:45:00,79.56,79.56,79.42,79.49,12076.0,77.4727,77.4727,77.3364,77.4046,12076.0
2022-08-11 13:50:00,79.51,79.55,79.37,79.44,7749.0,77.424,77.463,77.2877,77.3559,7749.0
2022-08-11 13:55:00,79.41,79.5,79.41,79.45,5041.0,77.3267,77.4143,77.3267,77.3656,5041.0
2022-08-11 14:00:00,79.46,79.48,79.31,79.38,8070.0,77.3754,77.3948,77.2293,77.2975,8070.0
2022-08-11 14:05:00,79.4,79.4,79.29,79.31,24706.0,77.3169,77.3169,77.2098,77.2293,24706.0
2022-08-11 14:10:00,79.32,79.37,79.28,79.33,5156.0,77.239,77.2877,77.2001,77.2488,5156.0
2022-08-11 14:15:00,79.33,79.45,79.29,79.41,4770.0,77.2488,77.3656,77.2098,77.3267,4770.0
2022-08-11 14:20:00,79.39,79.42,79.33,79.42,5007.0,77.3072,77.3364,77.2488,77.3364,5007.0
2022-08-11 14:25:00,79.42,79.45,79.41,79.42,2215.0,77.3364,77.3656,77.3267,77.3364,2215.0
2022-08-11 14:30:00,79.4,79.41,79.26,79.27,14218.0,77.3169,77.3267,77.1806,77.1903,14218.0
2022-08-11 14:35:00,79.27,79.3,79.21,79.21,11423.0,77.1903,77.2196,77.1319,77.1319,11423.0
2022-08-11 14:40:00,79.21,79.22,79.06,79.14,13037.0,77.1319,77.1417,76.9859,77.0638,13037.0
2022-08-11 14:45:00,79.12,79.18,78.88,78.96,10521.0,77.0443,77.1027,76.8106,76.8885,10521.0
2022-08-11 14:50:00,78.96,78.99,78.64,78.65,12718.0,76.8885,76.9177,76.5769,76.5866,12718.0
2022-08-11 14:55:00,78.67,78.74,78.63,78.67,12698.0,76.6061,76.6742,76.5671,76.6061,12698.0
2022-08-11 15:00:00,78.67,78.7,78.5,78.58,15426.0,76.6061,76.6353,76.4405,76.5184,15426.0
2022-08-11 15:05:00,78.58,78.64,78.5,78.63,12715.0,76.5184,76.5769,76.4405,76.5671,12715.0
2022-08-11 15:10:00,78.63,78.63,78.5,78.59,27027.0,76.5671,76.5671,76.4405,76.5282,27027.0
2022-08-11 15:15:00,78.58,78.64,78.54,78.63,15805.0,76.5184,76.5769,76.4795,76.5671,15805.0
2022-08-11 15:20:00,78.63,78.63,78.52,78.55,14942.0,76.5671,76.5671,76.46,76.4892,14942.0
2022-08-11 15:25:00,78.56,78.61,78.53,78.55,16300.0,76.499,76.5477,76.4698,76.4892,16300.0
2022-08-11 15:30:00,78.55,78.59,78.53,78.57,32789.0,76.4892,76.5282,76.4698,76.5087,32789.0
2022-08-11 15:35:00,78.55,78.57,78.38,78.45,27634.0,76.4892,76.5087,76.3237,76.3919,27634.0
2022-08-11 15:40:00,78.45,78.57,78.43,78.47,38525.0,76.3919,76.5087,76.3724,76.4113,38525.0
2022-08-11 15:45:00,78.47,78.51,78.32,78.5,61637.0,76.4113,76.4503,76.2653,76.4405,61637.0
2022-08-11 15:50:00,78.48,78.55,78.38,78.49,77105.0,76.4211,76.4892,76.3237,76.4308,77105.0
2022-08-11 15:55:00,78.47,78.76,78.45,78.74,180360.0,76.4113,76.6937,76.3919,76.6742,180360.0
2022-08-12 09:30:00,78.81,79.2,78.6,78.89,66547.0,76.7424,77.1222,76.5379,76.8203,66547.0
2022-08-12 09:35:00,79.02,79.53,78.89,79.3,8515.0,76.9469,77.4435,76.8203,77.2196,8515.0
2022-08-12 09:40:00,79.2,79.74,79.2,79.68,11064.0,77.1222,77.648,77.1222,77.5896,11064.0
2022-08-12 09:45:00,79.74,79.74,79.17,79.52,12351.0,77.648,77.648,77.093,77.4338,12351.0
2022-08-12 09:50:00,79.46,79.76,79.38,79.5,12830.0,77.3754,77.6675,77.2975,77.4143,12830.0
2022-08-12 09:55:00,79.5,79.5,78.93,78.98,15645.0,77.4143,77.4143,76.8593,76.908,15645.0
2022-08-12 10:00:00,78.98,78.98,78.61,78.67,21373.0,76.908,76.908,76.5477,76.6061,21373.0
2022-08-12 10:05:00,78.68,78.79,78.32,78.73,24517.0,76.6158,76.7229,76.2653,76.6645,24517.0
2022-08-12 10:10:00,78.73,78.94,78.67,78.8,16340.0,76.6645,76.869,76.6061,76.7327,16340.0
2022-08-12 10:15:00,78.8,78.98,78.71,78.92,13690.0,76.7327,76.908,76.645,76.8495,13690.0
2022-08-12 10:20:00,78.89,78.89,78.63,78.77,12671.0,76.8203,76.8203,76.5671,76.7035,12671.0
2022-08-12 10:25:00,78.73,78.77,78.6,78.68,16213.0,76.6645,76.7035,76.5379,76.6158,16213.0
2022-08-12 10:30:00,78.7,78.95,78.67,78.7,15686.0,76.6353,76.8787,76.6061,76.6353,15686.0
2022-08-12 10:35:00,78.73,78.76,78.44,78.48,12463.0,76.6645,76.6937,76.3821,76.4211,12463.0
2022-08-12 10:40:00,78.5,78.53,78.38,78.39,16169.0,76.4405,76.4698,76.3237,76.3334,16169.0
2022-08-12 10:45:00,78.4,78.46,78.24,78.42,16994.0,76.3432,76.4016,76.1874,76.3626,16994.0
2022-08-12 10:50:00,78.41,78.52,78.36,78.48,13576.0,76.3529,76.46,76.3042,76.4211,13576.0
2022-08-12 10:55:00,78.45,78.63,78.45,78.63,5207.0,76.3919,76.5671,76.3919,76.5671,5207.0
2022-08-12 11:00:00,78.54,78.73,78.53,78.6,4797.0,76.4795,76.6645,76.4698,76.5379,4797.0
2022-08-12 11:05:00,78.59,78.65,78.55,78.65,6917.0,76.5282,76.5866,76.4892,76.5866,6917.0
2022-08-12 11:10:00,78.63,78.72,78.62,78.65,8195.0,76.5671,76.6548,76.5574,76.5866,8195.0
2022-08-12 11:15:00,78.69,78.9,78.68,78.81,7328.0,76.6256,76.83,76.6158,76.7424,7328.0
2022-08-12 11:20:00,78.82,78.83,78.71,78.77,5637.0,76.7521,76.7619,76.645,76.7035,5637.0
2022-08-12 11:25:00,78.82,78.82,78.74,78.79,4359.0,76.7521,76.7521,76.6742,76.7229,4359.0
2022-08-12 11:30:00,78.8,78.88,78.67,78.71,8289.0,76.7327,76.8106,76.6061,76.645,8289.0
2022-08-12 11:35:00,78.78,78.83,78.69,78.75,6007.0,76.7132,76.7619,76.6256,76.684,6007.0
2022-08-12 11:40:00,78.73,78.73,78.55,78.61,13294.0,76.6645,76.6645,76.4892,76.5477,13294.0
2022-08-12 11:45:00,78.58,78.71,78.58,78.61,8039.0,76.5184,76.645,76.5184,76.5477,8039.0
2022-08-12 11:50:00,78.63,78.69,78.6,78.69,8341.0,76.5671,76.6256,76.5379,76.6256,8341.0
2022-08-12 11:55:00,78.71,78.79,78.67,78.68,5345.0,76.645,76.7229,76.6061,76.6158,5345.0
2022-08-12 12:00:00,78.72,78.72,78.66,78.7,3420.0,76.6548,76.6548,76.5963,76.6353,3420.0
2022-08-12 12:05:00,78.67,78.75,78.67,78.69,2505.0,76.6061,76.684,76.6061,76.6256,2505.0
2022-08-12 12:10:00,78.69,78.7,78.66,78.67,8158.0,76.6256,76.6353,76.5963,76.6061,8158.0
2022-08-12 12:15:00,78.7,78.78,78.68,78.76,5813.0,76.6353,76.7132,76.6158,76.6937,5813.0
2022-08-12 12:20:00,78.8,78.8,78.71,78.79,6086.0,76.7327,76.7327,76.645,76.7229,6086.0
2022-08-12 12:25:00,78.79,78.86,78.79,78.86,1935.0,76.7229,76.7911,76.7229,76.7911,1935.0
2022-08-12 12:30:00,78.82,78.89,78.8,78.8,5197.0,76.7521,76.8203,76.7327,76.7327,5197.0
2022-08-12 12:35:00,78.82,78.92,78.82,78.92,3163.0,76.7521,76.8495,76.7521,76.8495,3163.0
2022-08-12 12:40:00,78.89,78.91,78.85,78.88,4901.0,76.8203,76.8398,76.7814,76.8106,4901.0
2022-08-12 12:45:00,78.89,78.91,78.85,78.9,3026.0,76.8203,76.8398,76.7814,76.83,3026.0
2022-08-12 12:50:00,78.88,78.9,78.8,78.82,27019.0,76.8106,76.83,76.7327,76.7521,27019.0
2022-08-12 12:55:00,78.83,78.88,78.81,78.86,5319.0,76.7619,76.8106,76.7424,76.7911,5319.0
2022-08-12 13:00:00,78.88,78.88,78.83,78.86,2648.0,76.8106,76.8106,76.7619,76.7911,2648.0
2022-08-12 13:05:00,78.86,78.95,78.84,78.92,3805.0,76.7911,76.8787,76.7716,76.8495,3805.0
2022-08-12 13:10:00,78.94,78.97,78.91,78.97,9407.0,76.869,76.8982,76.8398,76.8982,9407.0
2022-08-12 13:15:00,78.95,79.02,78.9,78.95,7074.0,76.8787,76.9469,76.83,76.8787,7074.0
2022-08-12 13:20:00,78.92,78.92,78.85,78.89,4855.0,76.8495,76.8495,76.7814,76.8203,4855.0
2022-08-12 13:25:00,78.9,78.9,78.8,78.8,10169.0,76.83,76.83,76.7327,76.7327,10169.0
2022-08-12 13:30:00,78.82,78.87,78.82,78.82,6317.0,76.7521,76.8008,76.7521,76.7521,6317.0
2022-08-12 13:35:00,78.84,78.84,78.74,78.79,6763.0,76.7716,76.7716,76.6742,76.7229,6763.0
2022-08-12 13:40:00,78.77,78.83,78.75,78.78,6730.0,76.7035,76.7619,76.684,76.7132,6730.0
2022-08-12 13:45:00,78.76,78.8,78.75,78.77,4344.0,76.6937,76.7327,76.684,76.7035,4344.0
2022-08-12 13:50:00,78.79,78.88,78.76,78.79,6268.0,76.7229,76.8106,76.6937,76.7229,6268.0
2022-08-12 13:55:00,78.77,78.8,78.72,78.72,8360.0,76.7035,76.7327,76.6548,76.6548,8360.0
2022-08-12 14:00:00,78.74,78.86,78.72,78.86,12443.0,76.6742,76.7911,76.6548,76.7911,12443.0
2022-08-12 14:05:00,78.86,78.88,78.73,78.81,6118.0,76.7911,76.8106,76.6645,76.7424,6118.0
2022-08-12 14:10:00,78.8,78.81,78.76,78.77,2993.0,76.7327,76.7424,76.6937,76.7035,2993.0
2022-08-12 14:15:00,78.78,78.81,78.75,78.78,6308.0,76.7132,76.7424,76.684,76.7132,6308.0
2022-08-12 14:20:00,78.81,78.82,78.74,78.75,5165.0,76.7424,76.7521,76.6742,76.684,5165.0
2022-08-12 14:25:00,78.74,78.82,78.73,78.8,15488.0,76.6742,76.7521,76.6645,76.7327,15488.0
2022-08-12 14:30:00,78.8,79.0,78.79,78.99,12657.0,76.7327,76.9274,76.7229,76.9177,12657.0
2022-08-12 14:35:00,78.99,79.01,78.95,78.97,7423.0,76.9177,76.9372,76.8787,76.8982,7423.0
2022-08-12 14:40:00,78.98,79.09,78.93,79.04,5452.0,76.908,77.0151,76.8593,76.9664,5452.0
2022-08-12 14:45:00,79.04,79.08,79.03,79.08,3160.0,76.9664,77.0053,76.9566,77.0053,3160.0
2022-08-12 14:50:00,79.08,79.1,79.04,79.06,6548.0,77.0053,77.0248,76.9664,76.9859,6548.0
2022-08-12 14:55:00,79.05,79.1,78.95,79.08,7065.0,76.9761,77.0248,76.8787,77.0053,7065.0
2022-08-12 15:00:00,79.07,79.11,79.01,79.04,7501.0,76.9956,77.0345,76.9372,76.9664,7501.0
2022-08-12 15:05:00,79.06,79.14,79.06,79.1,6079.0,76.9859,77.0638,76.9859,77.0248,6079.0
2022-08-12 15:10:00,79.12,79.18,79.11,79.13,7796.0,77.0443,77.1027,77.0345,77.054,7796.0
2022-08-12 15:15:00,79.14,79.24,79.13,79.24,9509.0,77.0638,77.1611,77.054,77.1611,9509.0
2022-08-12 15:20:00,79.24,79.32,79.23,79.23,10019.0,77.1611,77.239,77.1514,77.1514,10019.0
2022-08-12 15:25:00,79.23,79.31,79.23,79.29,11003.0,77.1514,77.2293,77.1514,77.2098,11003.0
2022-08-12 15:30:00,79.3,79.36,79.28,79.36,12473.0,77.2196,77.278,77.2001,77.278,12473.0
2022-08-12 15:35:00,79.35,79.39,79.24,79.32,33192.0,77.2682,77.3072,77.1611,77.239,33192.0
2022-08-12 15:40:00,79.33,79.51,79.33,79.49,23398.0,77.2488,77.424,77.2488,77.4046,23398.0
2022-08-12 15:45:00,79.48,79.5,79.35,79.44,30853.0,77.3948,77.4143,77.2682,77.3559,30853.0
2022-08-12 15:50:00,79.45,79.47,79.39,79.45,50365.0,77.3656,77.3851,77.3072,77.3656,50365.0
2022-08-12 15:55:00,79.44,79.8,79.44,79.74,177943.0,77.3559,77.7064,77.3559,77.648,177943.0
2022-08-15 09:30:00,79.34,79.84,79.21,79.58,22107.0,77.2585,77.7454,77.1319,77.4922,22107.0
2022-08-15 09:35:00,79.5,79.8,79.43,79.65,7494.0,77.4143,77.7064,77.3461,77.5604,7494.0
2022-08-15 09:40:00,79.63,79.7,79.32,79.6,16122.0,77.5409,77.6091,77.239,77.5117,16122.0
2022-08-15 09:45:00,79.66,79.76,79.5,79.58,10808.0,77.5701,77.6675,77.4143,77.4922,10808.0
2022-08-15 09:50:00,79.65,79.95,79.65,79.8,61799.0,77.5604,77.8525,77.5604,77.7064,61799.0
2022-08-15 09:55:00,79.87,80.39,79.79,80.25,50829.0,77.7746,78.281,77.6967,78.1446,50829.0
2022-08-15 10:00:00,80.25,80.25,79.39,79.84,14548.0,78.1446,78.1446,77.3072,77.7454,14548.0
2022-08-15 10:05:00,79.8,79.83,79.3,79.44,20688.0,77.7064,77.7357,77.2196,77.3559,20688.0
2022-08-15 10:10:00,79.37,79.46,79.05,79.09,11634.0,77.2877,77.3754,76.9761,77.0151,11634.0
2022-08-15 10:15:00,79.0,79.2,79.0,79.09,6730.0,76.9274,77.1222,76.9274,77.0151,6730.0
2022-08-15 10:20:00,79.08,79.09,78.58,78.62,26359.0,77.0053,77.0151,76.5184,76.5574,26359.0
2022-08-15 10:25:00,78.7,78.82,78.64,78.8,20362.0,76.6353,76.7521,76.5769,76.7327,20362.0
2022-08-15 10:30:00,78.83,79.13,78.79,78.88,10883.0,76.7619,77.054,76.7229,76.8106,10883.0
2022-08-15 10:35:00,78.92,78.92,78.71,78.77,11901.0,76.8495,76.8495,76.645,76.7035,11901.0
2022-08-15 10:40:00,78.75,78.87,78.69,78.7,7389.0,76.684,76.8008,76.6256,76.6353,7389.0
2022-08-15 10:45:00,78.72,79.01,78.72,78.89,10345.0,76.6548,76.9372,76.6548,76.8203,10345.0
2022-08-15 10:50:00,78.92,79.1,78.92,79.02,9548.0,76.8495,77.0248,76.8495,76.9469,9548.0
2022-08-15 10:55:00,79.09,79.09,78.95,78.99,5413.0,77.0151,77.0151,76.8787,76.9177,5413.0
2022-08-15 11:00:00,78.98,79.04,78.9,79.04,3056.0,76.908,76.9664,76.83,76.9664,3056.0
2022-08-15 11:05:00,79.05,79.06,78.75,78.86,7371.0,76.9761,76.9859,76.684,76.7911,7371.0
2022-08-15 11:10:00,78.83,78.85,78.69,78.71,7263.0,76.7619,76.7814,76.6256,76.645,7263.0
2022-08-15 11:15:00,78.76,78.84,78.73,78.77,12041.0,76.6937,76.7716,76.6645,76.7035,12041.0
2022-08-15 11:20:00,78.78,78.8,78.57,78.68,4933.0,76.7132,76.7327,76.5087,76.6158,4933.0
2022-08-15 11:25:00,78.64,78.66,78.52,78.6,5894.0,76.5769,76.5963,76.46,76.5379,5894.0
2022-08-15 11:30:00,78.58,78.78,78.56,78.73,7401.0,76.5184,76.7132,76.499,76.6645,7401.0
2022-08-15 11:35:00,78.76,78.82,78.73,78.82,4368.0,76.6937,76.7521,76.6645,76.7521,4368.0
2022-08-15 11:40:00,78.81,78.96,78.72,78.93,6176.0,76.7424,76.8885,76.6548,76.8593,6176.0
2022-08-15 11:45:00,78.94,79.07,78.94,78.95,6628.0,76.869,76.9956,76.869,76.8787,6628.0
2022-08-15 11:50:00,78.98,79.07,78.93,79.07,2694.0,76.908,76.9956,76.8593,76.9956,2694.0
2022-08-15 11:55:00,79.03,79.13,78.98,79.13,2607.0,76.9566,77.054,76.908,77.054,2607.0
2022-08-15 12:00:00,79.11,79.15,79.02,79.11,5266.0,77.0345,77.0735,76.9469,77.0345,5266.0
2022-08-15 12:05:00,79.16,79.25,79.12,79.15,2060.0,77.0832,77.1709,77.0443,77.0735,2060.0
2022-08-15 12:10:00,79.15,79.2,79.12,79.17,4700.0,77.0735,77.1222,77.0443,77.093,4700.0
2022-08-15 12:15:00,79.17,79.28,79.14,79.21,3027.0,77.093,77.2001,77.0638,77.1319,3027.0
2022-08-15 12:20:00,79.27,79.27,79.17,79.23,8985.0,77.1903,77.1903,77.093,77.1514,8985.0
2022-08-15 12:25:00,79.25,79.25,79.13,79.17,1821.0,77.1709,77.1709,77.054,77.093,1821.0
2022-08-15 12:30:00,79.21,79.25,79.11,79.15,2440.0,77.1319,77.1709,77.0345,77.0735,2440.0
2022-08-15 12:35:00,79.19,79.2,78.91,78.95,5137.0,77.1124,77.1222,76.8398,76.8787,5137.0
2022-08-15 12:40:00,78.98,79.02,78.92,79.01,4748.0,76.908,76.9469,76.8495,76.9372,4748.0
2022-08-15 12:45:00,78.99,79.09,78.98,79.04,3432.0,76.9177,77.0151,76.908,76.9664,3432.0
2022-08-15 12:50:00,79.01,79.17,79.01,79.17,1560.0,76.9372,77.093,76.9372,77.093,1560.0
2022-08-15 12:55:00,79.21,79.3,79.18,79.28,2820.0,77.1319,77.2196,77.1027,77.2001,2820.0
2022-08-15 13:00:00,79.3,79.34,79.26,79.29,4243.0,77.2196,77.2585,77.1806,77.2098,4243.0
2022-08-15 13:05:00,79.3,79.39,79.3,79.33,3214.0,77.2196,77.3072,77.2196,77.2488,3214.0
2022-08-15 13:10:00,79.33,79.37,79.27,79.27,3155.0,77.2488,77.2877,77.1903,77.1903,3155.0
2022-08-15 13:15:00,79.25,79.31,79.24,79.27,2782.0,77.1709,77.2293,77.1611,77.1903,2782.0
2022-08-15 13:20:00,79.23,79.29,79.16,79.29,4857.0,77.1514,77.2098,77.0832,77.2098,4857.0
2022-08-15 13:25:00,79.3,79.32,79.24,79.3,3630.0,77.2196,77.239,77.1611,77.2196,3630.0
2022-08-15 13:30:00,79.3,79.3,79.17,79.19,5811.0,77.2196,77.2196,77.093,77.1124,5811.0
2022-08-15 13:35:00,79.23,79.23,79.02,79.02,2626.0,77.1514,77.1514,76.9469,76.9469,2626.0
2022-08-15 13:40:00,79.06,79.08,79.02,79.08,3272.0,76.9859,77.0053,76.9469,77.0053,3272.0
2022-08-15 13:45:00,79.0,79.02,78.93,78.95,2941.0,76.9274,76.9469,76.8593,76.8787,2941.0
2022-08-15 13:50:00,78.93,78.95,78.82,78.88,4834.0,76.8593,76.8787,76.7521,76.8106,4834.0
2022-08-15 13:55:00,78.85,78.9,78.81,78.81,2542.0,76.7814,76.83,76.7424,76.7424,2542.0
2022-08-15 14:00:00,78.78,78.85,78.78,78.84,3058.0,76.7132,76.7814,76.7132,76.7716,3058.0
2022-08-15 14:05:00,78.83,78.92,78.77,78.77,3371.0,76.7619,76.8495,76.7035,76.7035,3371.0
2022-08-15 14:10:00,78.72,78.81,78.72,78.81,4149.0,76.6548,76.7424,76.6548,76.7424,4149.0
2022-08-15 14:15:00,78.78,78.9,78.75,78.84,4886.0,76.7132,76.83,76.684,76.7716,4886.0
2022-08-15 14:20:00,78.81,78.86,78.64,78.72,5397.0,76.7424,76.7911,76.5769,76.6548,5397.0
2022-08-15 14:25:00,78.67,78.77,78.61,78.74,4526.0,76.6061,76.7035,76.5477,76.6742,4526.0
2022-08-15 14:30:00,78.76,78.82,78.69,78.77,4537.0,76.6937,76.7521,76.6256,76.7035,4537.0
2022-08-15 14:35:00,78.8,78.85,78.79,78.84,3782.0,76.7327,76.7814,76.7229,76.7716,3782.0
2022-08-15 14:40:00,78.8,78.84,78.79,78.82,3573.0,76.7327,76.7716,76.7229,76.7521,3573.0
2022-08-15 14:45:00,78.82,78.86,78.76,78.83,6561.0,76.7521,76.7911,76.6937,76.7619,6561.0
2022-08-15 14:50:00,78.77,78.78,78.69,78.75,8191.0,76.7035,76.7132,76.6256,76.684,8191.0
2022-08-15 14:55:00,78.74,78.76,78.69,78.71,7717.0,76.6742,76.6937,76.6256,76.645,7717.0
2022-08-15 15:00:00,78.7,78.73,78.6,78.64,6980.0,76.6353,76.6645,76.5379,76.5769,6980.0
2022-08-15 15:05:00,78.66,78.72,78.65,78.68,4427.0,76.5963,76.6548,76.5866,76.6158,4427.0
2022-08-15 15:10:00,78.67,78.77,78.65,78.74,3707.0,76.6061,76.7035,76.5866,76.6742,3707.0
2022-08-15 15:15:00,78.75,78.89,78.74,78.88,21051.0,76.684,76.8203,76.6742,76.8106,21051.0
2022-08-15 15:20:00,78.89,78.98,78.87,78.88,9758.0,76.8203,76.908,76.8008,76.8106,9758.0
2022-08-15 15:25:00,78.85,78.9,78.81,78.9,15375.0,76.7814,76.83,76.7424,76.83,15375.0
2022-08-15 15:30:00,78.9,78.96,78.85,78.92,8374.0,76.83,76.8885,76.7814,76.8495,8374.0
2022-08-15 15:35:00,78.91,78.99,78.89,78.99,8537.0,76.8398,76.9177,76.8203,76.9177,8537.0
2022-08-15 15:40:00,79.0,79.02,78.93,78.94,8858.0,76.9274,76.9469,76.8593,76.869,8858.0
2022-08-15 15:45:00,78.91,78.98,78.88,78.9,16995.0,76.8398,76.908,76.8106,76.83,16995.0
2022-08-15 15:50:00,78.91,79.04,78.87,78.9,23856.0,76.8398,76.9664,76.8008,76.83,23856.0
2022-08-15 15:55:00,78.89,78.91,78.77,78.82,66283.0,76.8203,76.8398,76.7035,76.7521,66283.0
2022-08-16 09:30:00,78.08,78.48,77.93,78.25,27119.0,76.0316,76.4211,75.8855,76.1971,27119.0
2022-08-16 09:35:00,78.28,78.35,77.26,77.26,23618.0,76.2263,76.2945,75.2331,75.2331,23618.0
2022-08-16 09:40:00,77.26,78.46,77.26,77.91,9588.0,75.2331,76.4016,75.2331,75.866,9588.0
2022-08-16 09:45:00,77.9,78.17,77.73,78.05,8897.0,75.8563,76.1192,75.6907,76.0023,8897.0
2022-08-16 09:50:00,77.98,78.31,77.92,78.19,11834.0,75.9342,76.2555,75.8758,76.1387,11834.0
2022-08-16 09:55:00,78.17,78.47,78.17,78.31,4186.0,76.1192,76.4113,76.1192,76.2555,4186.0
2022-08-16 10:00:00,78.35,78.44,77.96,78.07,14527.0,76.2945,76.3821,75.9147,76.0218,14527.0
2022-08-16 10:05:00,78.07,78.07,77.55,77.67,13454.0,76.0218,76.0218,75.5155,75.6323,13454.0
2022-08-16 10:10:00,77.67,77.8,77.59,77.78,10417.0,75.6323,75.7589,75.5544,75.7394,10417.0
2022-08-16 10:15:00,77.78,77.98,77.75,77.96,5367.0,75.7394,75.9342,75.7102,75.9147,5367.0
2022-08-16 10:20:00,77.95,77.95,77.67,77.78,5031.0,75.905,75.905,75.6323,75.7394,5031.0
2022-08-16 10:25:00,77.79,77.79,77.56,77.66,12920.0,75.7492,75.7492,75.5252,75.6226,12920.0
2022-08-16 10:30:00,77.64,77.69,77.46,77.46,9214.0,75.6031,75.6518,75.4278,75.4278,9214.0
2022-08-16 10:35:00,77.46,77.6,77.42,77.56,8776.0,75.4278,75.5642,75.3889,75.5252,8776.0
2022-08-16 10:40:00,77.56,77.7,77.5,77.67,9922.0,75.5252,75.6615,75.4668,75.6323,9922.0
2022-08-16 10:45:00,77.67,77.91,77.58,77.9,14809.0,75.6323,75.866,75.5447,75.8563,14809.0
2022-08-16 10:50:00,77.86,77.9,77.64,77.66,10352.0,75.8173,75.8563,75.6031,75.6226,10352.0
2022-08-16 10:55:00,77.66,77.78,77.63,77.68,8934.0,75.6226,75.7394,75.5934,75.6421,8934.0
2022-08-16 11:00:00,77.63,77.96,77.63,77.83,8917.0,75.5934,75.9147,75.5934,75.7881,8917.0
2022-08-16 11:05:00,77.82,77.95,77.82,77.86,4930.0,75.7784,75.905,75.7784,75.8173,4930.0
2022-08-16 11:10:00,77.85,78.22,77.85,78.2,10752.0,75.8076,76.1679,75.8076,76.1484,10752.0
2022-08-16 11:15:00,78.17,78.35,78.06,78.35,5365.0,76.1192,76.2945,76.0121,76.2945,5365.0
2022-08-16 11:20:00,78.3,78.3,78.14,78.22,3247.0,76.2458,76.2458,76.09,76.1679,3247.0
2022-08-16 11:25:00,78.28,78.48,78.17,78.48,12665.0,76.2263,76.4211,76.1192,76.4211,12665.0
2022-08-16 11:30:00,78.46,78.59,78.45,78.54,3635.0,76.4016,76.5282,76.3919,76.4795,3635.0
2022-08-16 11:35:00,78.57,78.63,78.44,78.63,9970.0,76.5087,76.5671,76.3821,76.5671,9970.0
2022-08-16 11:40:00,78.65,78.71,78.55,78.71,4147.0,76.5866,76.645,76.4892,76.645,4147.0
2022-08-16 11:45:00,78.71,78.75,78.63,78.72,10048.0,76.645,76.684,76.5671,76.6548,10048.0
2022-08-16 11:50:00,78.73,78.88,78.73,78.87,4395.0,76.6645,76.8106,76.6645,76.8008,4395.0
2022-08-16 11:55:00,78.86,79.13,78.84,79.09,7186.0,76.7911,77.054,76.7716,77.0151,7186.0
2022-08-16 12:00:00,79.03,79.13,78.95,79.04,9792.0,76.9566,77.054,76.8787,76.9664,9792.0
2022-08-16 12:05:00,79.07,79.09,78.87,78.95,14910.0,76.9956,77.0151,76.8008,76.8787,14910.0
2022-08-16 12:10:00,78.91,79.03,78.9,78.96,4274.0,76.8398,76.9566,76.83,76.8885,4274.0
2022-08-16 12:15:00,78.93,78.99,78.88,78.95,6228.0,76.8593,76.9177,76.8106,76.8787,6228.0
2022-08-16 12:20:00,78.99,79.03,78.93,78.99,8921.0,76.9177,76.9566,76.8593,76.9177,8921.0
2022-08-16 12:25:00,79.02,79.02,78.88,78.89,6338.0,76.9469,76.9469,76.8106,76.8203,6338.0
2022-08-16 12:30:00,78.9,78.9,78.78,78.78,4364.0,76.83,76.83,76.7132,76.7132,4364.0
2022-08-16 12:35:00,78.76,78.83,78.73,78.77,4741.0,76.6937,76.7619,76.6645,76.7035,4741.0
2022-08-16 12:40:00,78.74,78.78,78.72,78.72,4044.0,76.6742,76.7132,76.6548,76.6548,4044.0
2022-08-16 12:45:00,78.73,78.81,78.67,78.69,9811.0,76.6645,76.7424,76.6061,76.6256,9811.0
2022-08-16 12:50:00,78.66,78.81,78.65,78.76,7725.0,76.5963,76.7424,76.5866,76.6937,7725.0
2022-08-16 12:55:00,78.78,78.92,78.77,78.86,6210.0,76.7132,76.8495,76.7035,76.7911,6210.0
2022-08-16 13:00:00,78.87,78.92,78.79,78.82,7558.0,76.8008,76.8495,76.7229,76.7521,7558.0
2022-08-16 13:05:00,78.83,78.99,78.82,78.98,6847.0,76.7619,76.9177,76.7521,76.908,6847.0
2022-08-16 13:10:00,78.98,79.09,78.98,79.01,5113.0,76.908,77.0151,76.908,76.9372,5113.0
2022-08-16 13:15:00,78.97,79.01,78.96,78.97,4258.0,76.8982,76.9372,76.8885,76.8982,4258.0
2022-08-16 13:20:00,78.99,79.03,78.95,79.03,4017.0,76.9177,76.9566,76.8787,76.9566,4017.0
2022-08-16 13:25:00,79.01,79.07,79.0,79.04,4041.0,76.9372,76.9956,76.9274,76.9664,4041.0
2022-08-16 13:30:00,79.06,79.08,78.94,79.02,5090.0,76.9859,77.0053,76.869,76.9469,5090.0
2022-08-16 13:35:00,79.03,79.17,79.0,79.07,10375.0,76.9566,77.093,76.9274,76.9956,10375.0
2022-08-16 13:40:00,79.08,79.12,79.04,79.06,5503.0,77.0053,77.0443,76.9664,76.9859,5503.0
2022-08-16 13:45:00,79.07,79.12,79.07,79.11,5824.0,76.9956,77.0443,76.9956,77.0345,5824.0
2022-08-16 13:50:00,79.16,79.26,79.14,79.21,10848.0,77.0832,77.1806,77.0638,77.1319,10848.0
2022-08-16 13:55:00,79.21,79.25,79.12,79.23,5901.0,77.1319,77.1709,77.0443,77.1514,5901.0
2022-08-16 14:00:00,79.23,79.25,79.12,79.23,3888.0,77.1514,77.1709,77.0443,77.1514,3888.0
2022-08-16 14:05:00,79.23,79.24,79.14,79.23,9903.0,77.1514,77.1611,77.0638,77.1514,9903.0
2022-08-16 14:10:00,79.23,79.25,79.21,79.25,3550.0,77.1514,77.1709,77.1319,77.1709,3550.0
2022-08-16 14:15:00,79.23,79.34,79.23,79.28,4830.0,77.1514,77.2585,77.1514,77.2001,4830.0
2022-08-16 14:20:00,79.28,79.41,79.28,79.41,8198.0,77.2001,77.3267,77.2001,77.3267,8198.0
2022-08-16 14:25:00,79.41,79.41,79.31,79.31,4876.0,77.3267,77.3267,77.2293,77.2293,4876.0
2022-08-16 14:30:00,79.33,79.36,79.24,79.24,9265.0,77.2488,77.278,77.1611,77.1611,9265.0
2022-08-16 14:35:00,79.23,79.23,79.06,79.07,4729.0,77.1514,77.1514,76.9859,76.9956,4729.0
2022-08-16 14:40:00,79.06,79.06,78.86,78.94,9644.0,76.9859,76.9859,76.7911,76.869,9644.0
2022-08-16 14:45:00,78.91,78.96,78.71,78.77,19094.0,76.8398,76.8885,76.645,76.7035,19094.0
2022-08-16 14:50:00,78.81,78.89,78.65,78.68,12670.0,76.7424,76.8203,76.5866,76.6158,12670.0
2022-08-16 14:55:00,78.67,78.73,78.6,78.72,18116.0,76.6061,76.6645,76.5379,76.6548,18116.0
2022-08-16 15:00:00,78.71,78.71,78.41,78.44,17551.0,76.645,76.645,76.3529,76.3821,17551.0
2022-08-16 15:05:00,78.46,78.69,78.46,78.5,29982.0,76.4016,76.6256,76.4016,76.4405,29982.0
2022-08-16 15:10:00,78.49,78.55,78.43,78.51,16603.0,76.4308,76.4892,76.3724,76.4503,16603.0
2022-08-16 15:15:00,78.5,78.54,78.46,78.52,15956.0,76.4405,76.4795,76.4016,76.46,15956.0
2022-08-16 15:20:00,78.52,78.65,78.46,78.64,16039.0,76.46,76.5866,76.4016,76.5769,16039.0
2022-08-16 15:25:00,78.65,78.77,78.65,78.7,16115.0,76.5866,76.7035,76.5866,76.6353,16115.0
2022-08-16 15:30:00,78.69,78.8,78.6,78.6,11763.0,76.6256,76.7327,76.5379,76.5379,11763.0
2022-08-16 15:35:00,78.62,78.72,78.61,78.69,16717.0,76.5574,76.6548,76.5477,76.6256,16717.0
2022-08-16 15:40:00,78.68,78.75,78.6,78.68,24657.0,76.6158,76.684,76.5379,76.6158,24657.0
2022-08-16 15:45:00,78.69,78.88,78.65,78.87,20930.0,76.6256,76.8106,76.5866,76.8008,20930.0
2022-08-16 15:50:00,78.87,78.97,78.64,78.69,41353.0,76.8008,76.8982,76.5769,76.6256,41353.0
2022-08-16 15:55:00,78.68,78.68,78.51,78.6,81188.0,76.6158,76.6158,76.4503,76.5379,81188.0
2022-08-17 09:30:00,77.3,77.34,76.45,76.88,83003.0,75.272,75.311,74.4443,74.863,83003.0
2022-08-17 09:35:00,77.06,77.34,76.62,77.1,10690.0,75.0383,75.311,74.6099,75.0773,10690.0
2022-08-17 09:40:00,77.09,77.1,76.6,76.84,10180.0,75.0675,75.0773,74.5904,74.8241,10180.0
2022-08-17 09:45:00,76.85,77.06,76.77,76.83,28262.0,74.8338,75.0383,74.7559,74.8144,28262.0
2022-08-17 09:50:00,76.75,76.99,76.66,76.92,11931.0,74.7365,74.9702,74.6488,74.902,11931.0
2022-08-17 09:55:00,76.98,77.07,76.76,76.76,35273.0,74.9604,75.0481,74.7462,74.7462,35273.0
2022-08-17 10:00:00,76.72,76.82,76.48,76.52,5505.0,74.7072,74.8046,74.4735,74.5125,5505.0
2022-08-17 10:05:00,76.53,76.64,76.35,76.41,16183.0,74.5222,74.6293,74.3469,74.4054,16183.0
2022-08-17 10:10:00,76.39,76.52,76.34,76.37,8111.0,74.3859,74.5125,74.3372,74.3664,8111.0
2022-08-17 10:15:00,76.41,76.69,76.35,76.53,6740.0,74.4054,74.678,74.3469,74.5222,6740.0
2022-08-17 10:20:00,76.57,76.63,76.46,76.5,9315.0,74.5612,74.6196,74.4541,74.493,9315.0
2022-08-17 10:25:00,76.5,76.53,76.3,76.45,9106.0,74.493,74.5222,74.2983,74.4443,9106.0
2022-08-17 10:30:00,76.43,76.48,76.29,76.3,5763.0,74.4248,74.4735,74.2885,74.2983,5763.0
2022-08-17 10:35:00,76.28,76.36,76.15,76.21,22178.0,74.2788,74.3567,74.1522,74.2106,22178.0
2022-08-17 10:40:00,76.23,76.27,76.13,76.25,20444.0,74.2301,74.269,74.1327,74.2496,20444.0
2022-08-17 10:45:00,76.28,76.28,76.12,76.12,13207.0,74.2788,74.2788,74.123,74.123,13207.0
2022-08-17 10:50:00,76.11,76.13,75.76,75.76,13117.0,74.1132,74.1327,73.7724,73.7724,13117.0
2022-08-17 10:55:00,75.8,75.85,75.67,75.67,18097.0,73.8114,73.8601,73.6848,73.6848,18097.0
2022-08-17 11:00:00,75.7,75.85,75.66,75.84,20019.0,73.714,73.8601,73.6751,73.8503,20019.0
2022-08-17 11:05:00,75.84,76.04,75.84,76.03,15935.0,73.8503,74.0451,73.8503,74.0353,15935.0
2022-08-17 11:10:00,76.01,76.19,76.01,76.06,17942.0,74.0159,74.1911,74.0159,74.0646,17942.0
2022-08-17 11:15:00,76.06,76.15,76.01,76.02,9568.0,74.0646,74.1522,74.0159,74.0256,9568.0
2022-08-17 11:20:00,76.06,76.33,76.05,76.28,11674.0,74.0646,74.3275,74.0548,74.2788,11674.0
2022-08-17 11:25:00,76.25,76.25,76.11,76.2,14420.0,74.2496,74.2496,74.1132,74.2009,14420.0
2022-08-17 11:30:00,76.22,76.38,76.2,76.32,16942.0,74.2204,74.3762,74.2009,74.3177,16942.0
2022-08-17 11:35:00,76.3,76.37,76.27,76.32,13091.0,74.2983,74.3664,74.269,74.3177,13091.0
2022-08-17 11:40:00,76.31,76.38,76.26,76.35,30263.0,74.308,74.3762,74.2593,74.3469,30263.0
2022-08-17 11:45:00,76.36,76.37,76.22,76.28,18400.0,74.3567,74.3664,74.2204,74.2788,18400.0
2022-08-17 11:50:00,76.3,76.47,76.29,76.45,7879.0,74.2983,74.4638,74.2885,74.4443,7879.0
2022-08-17 11:55:00,76.45,76.47,76.41,76.43,4460.0,74.4443,74.4638,74.4054,74.4248,4460.0
2022-08-17 12:00:00,76.41,76.61,76.4,76.6,4331.0,74.4054,74.6001,74.3956,74.5904,4331.0
2022-08-17 12:05:00,76.64,76.76,76.35,76.36,21137.0,74.6293,74.7462,74.3469,74.3567,21137.0
2022-08-17 12:10:00,76.34,76.53,76.31,76.38,9400.0,74.3372,74.5222,74.308,74.3762,9400.0
2022-08-17 12:15:00,76.38,76.47,76.36,76.42,3964.0,74.3762,74.4638,74.3567,74.4151,3964.0
2022-08-17 12:20:00,76.44,76.52,76.35,76.52,3212.0,74.4346,74.5125,74.3469,74.5125,3212.0
2022-08-17 12:25:00,76.56,76.64,76.55,76.61,4286.0,74.5514,74.6293,74.5417,74.6001,4286.0
2022-08-17 12:30:00,76.58,76.67,76.58,76.63,2511.0,74.5709,74.6586,74.5709,74.6196,2511.0
2022-08-17 12:35:00,76.63,76.86,76.62,76.83,11818.0,74.6196,74.8436,74.6099,74.8144,11818.0
2022-08-17 12:40:00,76.8,76.84,76.69,76.69,6084.0,74.7851,74.8241,74.678,74.678,6084.0
2022-08-17 12:45:00,76.72,76.75,76.64,76.65,2407.0,74.7072,74.7365,74.6293,74.6391,2407.0
2022-08-17 12:50:00,76.64,76.68,76.59,76.63,2719.0,74.6293,74.6683,74.5807,74.6196,2719.0
2022-08-17 12:55:00,76.62,76.65,76.56,76.58,4384.0,74.6099,74.6391,74.5514,74.5709,4384.0
2022-08-17 13:00:00,76.62,76.64,76.49,76.62,7645.0,74.6099,74.6293,74.4833,74.6099,7645.0
2022-08-17 13:05:00,76.62,76.68,76.39,76.41,6404.0,74.6099,74.6683,74.3859,74.4054,6404.0
2022-08-17 13:10:00,76.45,76.57,76.45,76.52,4197.0,74.4443,74.5612,74.4443,74.5125,4197.0
2022-08-17 13:15:00,76.51,76.58,76.46,76.48,2900.0,74.5028,74.5709,74.4541,74.4735,2900.0
2022-08-17 13:20:00,76.51,76.54,76.46,76.46,2511.0,74.5028,74.532,74.4541,74.4541,2511.0
2022-08-17 13:25:00,76.47,76.65,76.47,76.65,4014.0,74.4638,74.6391,74.4638,74.6391,4014.0
2022-08-17 13:30:00,76.66,76.69,76.55,76.58,4805.0,74.6488,74.678,74.5417,74.5709,4805.0
2022-08-17 13:35:00,76.59,76.62,76.54,76.56,2500.0,74.5807,74.6099,74.532,74.5514,2500.0
2022-08-17 13:40:00,76.56,76.65,76.56,76.61,4808.0,74.5514,74.6391,74.5514,74.6001,4808.0
2022-08-17 13:45:00,76.61,76.65,76.6,76.62,3614.0,74.6001,74.6391,74.5904,74.6099,3614.0
2022-08-17 13:50:00,76.64,76.68,76.61,76.64,2741.0,74.6293,74.6683,74.6001,74.6293,2741.0
2022-08-17 13:55:00,76.64,76.74,76.62,76.67,13051.0,74.6293,74.7267,74.6099,74.6586,13051.0
2022-08-17 14:00:00,76.69,77.13,76.68,76.94,19885.0,74.678,75.1065,74.6683,74.9215,19885.0
2022-08-17 14:05:00,76.95,77.27,76.84,77.2,13349.0,74.9312,75.2428,74.8241,75.1746,13349.0
2022-08-17 14:10:00,77.12,77.32,77.1,77.31,10615.0,75.0967,75.2915,75.0773,75.2818,10615.0
2022-08-17 14:15:00,77.34,77.53,77.18,77.52,69182.0,75.311,75.496,75.1552,75.4863,69182.0
2022-08-17 14:20:00,77.54,77.54,77.14,77.34,22204.0,75.5057,75.5057,75.1162,75.311,22204.0
2022-08-17 14:25:00,77.36,77.6,77.32,77.38,23260.0,75.3305,75.5642,75.2915,75.3499,23260.0
2022-08-17 14:30:00,77.38,77.49,77.28,77.44,6130.0,75.3499,75.457,75.2525,75.4084,6130.0
2022-08-17 14:35:00,77.42,77.63,77.42,77.58,12520.0,75.3889,75.5934,75.3889,75.5447,12520.0
2022-08-17 14:40:00,77.56,77.58,77.37,77.53,20739.0,75.5252,75.5447,75.3402,75.496,20739.0
2022-08-17 14:45:00,77.53,77.58,77.15,77.2,33675.0,75.496,75.5447,75.126,75.1746,33675.0
2022-08-17 14:50:00,77.19,77.26,76.87,76.9,22140.0,75.1649,75.2331,74.8533,74.8825,22140.0
2022-08-17 14:55:00,76.87,76.97,76.83,76.85,4142.0,74.8533,74.9507,74.8144,74.8338,4142.0
2022-08-17 15:00:00,76.85,77.0,76.83,76.98,8821.0,74.8338,74.9799,74.8144,74.9604,8821.0
2022-08-17 15:05:00,76.99,77.02,76.83,76.83,17003.0,74.9702,74.9994,74.8144,74.8144,17003.0
2022-08-17 15:10:00,76.85,76.88,76.55,76.72,18573.0,74.8338,74.863,74.5417,74.7072,18573.0
2022-08-17 15:15:00,76.7,76.77,76.67,76.72,8208.0,74.6878,74.7559,74.6586,74.7072,8208.0
2022-08-17 15:20:00,76.71,76.78,76.66,76.73,8731.0,74.6975,74.7657,74.6488,74.717,8731.0
2022-08-17 15:25:00,76.73,76.81,76.67,76.74,6683.0,74.717,74.7949,74.6586,74.7267,6683.0
2022-08-17 15:30:00,76.72,76.75,76.69,76.71,10788.0,74.7072,74.7365,74.678,74.6975,10788.0
2022-08-17 15:35:00,76.68,76.8,76.67,76.72,10300.0,74.6683,74.7851,74.6586,74.7072,10300.0
2022-08-17 15:40:00,76.72,76.72,76.59,76.7,16132.0,74.7072,74.7072,74.5807,74.6878,16132.0
2022-08-17 15:45:00,76.69,76.69,76.46,76.54,22017.0,74.678,74.678,74.4541,74.532,22017.0
2022-08-17 15:50:00,76.53,76.61,76.42,76.54,28308.0,74.5222,74.6001,74.4151,74.532,28308.0
2022-08-17 15:55:00,76.53,76.56,76.41,76.52,70896.0,74.5222,74.5514,74.4054,74.5125,70896.0
2022-08-18 09:30:00,76.72,76.72,76.23,76.4,17510.0,74.7072,74.7072,74.2301,74.3956,17510.0
2022-08-18 09:35:00,76.42,76.44,76.19,76.24,10098.0,74.4151,74.4346,74.1911,74.2398,10098.0
2022-08-18 09:40:00,76.17,76.63,76.17,76.58,6084.0,74.1717,74.6196,74.1717,74.5709,6084.0
2022-08-18 09:45:00,76.57,76.58,75.94,75.96,13579.0,74.5612,74.5709,73.9477,73.9672,13579.0
2022-08-18 09:50:00,75.99,76.34,75.94,76.33,14199.0,73.9964,74.3372,73.9477,74.3275,14199.0
2022-08-18 09:55:00,76.27,76.27,76.11,76.19,8280.0,74.269,74.269,74.1132,74.1911,8280.0
2022-08-18 10:00:00,76.15,76.35,75.98,76.35,21102.0,74.1522,74.3469,73.9867,74.3469,21102.0
2022-08-18 10:05:00,76.34,76.34,76.1,76.13,7212.0,74.3372,74.3372,74.1035,74.1327,7212.0
2022-08-18 10:10:00,76.16,76.36,76.09,76.29,15765.0,74.1619,74.3567,74.0938,74.2885,15765.0
2022-08-18 10:15:00,76.3,76.37,76.27,76.33,9156.0,74.2983,74.3664,74.269,74.3275,9156.0
2022-08-18 10:20:00,76.37,76.43,76.28,76.37,6332.0,74.3664,74.4248,74.2788,74.3664,6332.0
2022-08-18 10:25:00,76.34,76.46,76.32,76.37,10747.0,74.3372,74.4541,74.3177,74.3664,10747.0
2022-08-18 10:30:00,76.37,76.41,76.25,76.31,13345.0,74.3664,74.4054,74.2496,74.308,13345.0
2022-08-18 10:35:00,76.31,76.49,76.29,76.42,14005.0,74.308,74.4833,74.2885,74.4151,14005.0
2022-08-18 10:40:00,76.45,76.78,76.44,76.59,14866.0,74.4443,74.7657,74.4346,74.5807,14866.0
2022-08-18 10:45:00,76.57,76.73,76.57,76.72,8008.0,74.5612,74.717,74.5612,74.7072,8008.0
2022-08-18 10:50:00,76.67,76.68,76.47,76.51,9993.0,74.6586,74.6683,74.4638,74.5028,9993.0
2022-08-18 10:55:00,76.51,76.64,76.51,76.59,10405.0,74.5028,74.6293,74.5028,74.5807,10405.0
2022-08-18 11:00:00,76.6,76.63,76.42,76.47,12681.0,74.5904,74.6196,74.4151,74.4638,12681.0
2022-08-18 11:05:00,76.47,76.5,76.39,76.48,11515.0,74.4638,74.493,74.3859,74.4735,11515.0
2022-08-18 11:10:00,76.5,76.53,76.44,76.45,17517.0,74.493,74.5222,74.4346,74.4443,17517.0
2022-08-18 11:15:00,76.45,76.49,76.38,76.41,19684.0,74.4443,74.4833,74.3762,74.4054,19684.0
2022-08-18 11:20:00,76.44,76.6,76.4,76.58,21643.0,74.4346,74.5904,74.3956,74.5709,21643.0
2022-08-18 11:25:00,76.58,76.62,76.43,76.53,16458.0,74.5709,74.6099,74.4248,74.5222,16458.0
2022-08-18 11:30:00,76.6,76.79,76.6,76.75,7059.0,74.5904,74.7754,74.5904,74.7365,7059.0
2022-08-18 11:35:00,76.74,76.74,76.63,76.67,6170.0,74.7267,74.7267,74.6196,74.6586,6170.0
2022-08-18 11:40:00,76.68,76.72,76.61,76.72,5608.0,74.6683,74.7072,74.6001,74.7072,5608.0
2022-08-18 11:45:00,76.74,76.75,76.66,76.72,2965.0,74.7267,74.7365,74.6488,74.7072,2965.0
2022-08-18 11:50:00,76.73,76.79,76.68,76.7,6108.0,74.717,74.7754,74.6683,74.6878,6108.0
2022-08-18 11:55:00,76.68,76.7,76.57,76.62,3927.0,74.6683,74.6878,74.5612,74.6099,3927.0
2022-08-18 12:00:00,76.62,76.64,76.51,76.51,3149.0,74.6099,74.6293,74.5028,74.5028,3149.0
2022-08-18 12:05:00,76.49,76.53,76.44,76.47,4814.0,74.4833,74.5222,74.4346,74.4638,4814.0
2022-08-18 12:10:00,76.45,76.52,76.36,76.43,14589.0,74.4443,74.5125,74.3567,74.4248,14589.0
2022-08-18 12:15:00,76.44,76.51,76.42,76.42,6804.0,74.4346,74.5028,74.4151,74.4151,6804.0
2022-08-18 12:20:00,76.43,76.44,76.28,76.3,9658.0,74.4248,74.4346,74.2788,74.2983,9658.0
2022-08-18 12:25:00,76.3,76.4,76.29,76.3,14263.0,74.2983,74.3956,74.2885,74.2983,14263.0
2022-08-18 12:30:00,76.31,76.37,76.28,76.34,6851.0,74.308,74.3664,74.2788,74.3372,6851.0
2022-08-18 12:35:00,76.34,76.42,76.33,76.35,6894.0,74.3372,74.4151,74.3275,74.3469,6894.0
2022-08-18 12:40:00,76.37,76.4,76.29,76.29,2925.0,74.3664,74.3956,74.2885,74.2885,2925.0
2022-08-18 12:45:00,76.28,76.36,76.26,76.28,9069.0,74.2788,74.3567,74.2593,74.2788,9069.0
2022-08-18 12:50:00,76.28,76.29,76.22,76.29,3117.0,74.2788,74.2885,74.2204,74.2885,3117.0
2022-08-18 12:55:00,76.3,76.34,76.25,76.29,2700.0,74.2983,74.3372,74.2496,74.2885,2700.0
2022-08-18 13:00:00,76.27,76.42,76.26,76.35,3583.0,74.269,74.4151,74.2593,74.3469,3583.0
2022-08-18 13:05:00,76.34,76.51,76.34,76.51,3296.0,74.3372,74.5028,74.3372,74.5028,3296.0
2022-08-18 13:10:00,76.47,76.53,76.32,76.35,6947.0,74.4638,74.5222,74.3177,74.3469,6947.0
2022-08-18 13:15:00,76.36,76.48,76.36,76.45,3711.0,74.3567,74.4735,74.3567,74.4443,3711.0
2022-08-18 13:20:00,76.48,76.52,76.41,76.42,2903.0,74.4735,74.5125,74.4054,74.4151,2903.0
2022-08-18 13:25:00,76.42,76.48,76.4,76.42,5169.0,74.4151,74.4735,74.3956,74.4151,5169.0
2022-08-18 13:30:00,76.43,76.44,76.38,76.44,5270.0,74.4248,74.4346,74.3762,74.4346,5270.0
2022-08-18 13:35:00,76.45,76.48,76.43,76.46,6720.0,74.4443,74.4735,74.4248,74.4541,6720.0
2022-08-18 13:40:00,76.46,76.5,76.45,76.49,8173.0,74.4541,74.493,74.4443,74.4833,8173.0
2022-08-18 13:45:00,76.49,76.49,76.39,76.4,4552.0,74.4833,74.4833,74.3859,74.3956,4552.0
2022-08-18 13:50:00,76.39,76.44,76.39,76.42,6001.0,74.3859,74.4346,74.3859,74.4151,6001.0
2022-08-18 13:55:00,76.37,76.41,76.32,76.38,9474.0,74.3664,74.4054,74.3177,74.3762,9474.0
2022-08-18 14:00:00,76.37,76.44,76.35,76.38,6541.0,74.3664,74.4346,74.3469,74.3762,6541.0
2022-08-18 14:05:00,76.38,76.45,76.34,76.44,7821.0,74.3762,74.4443,74.3372,74.4346,7821.0
2022-08-18 14:10:00,76.45,76.52,76.44,76.45,8662.0,74.4443,74.5125,74.4346,74.4443,8662.0
2022-08-18 14:15:00,76.45,76.46,76.42,76.45,8050.0,74.4443,74.4541,74.4151,74.4443,8050.0
2022-08-18 14:20:00,76.45,76.64,76.45,76.64,29054.0,74.4443,74.6293,74.4443,74.6293,29054.0
2022-08-18 14:25:00,76.63,76.76,76.61,76.69,20026.0,74.6196,74.7462,74.6001,74.678,20026.0
2022-08-18 14:30:00,76.69,76.72,76.62,76.7,7969.0,74.678,74.7072,74.6099,74.6878,7969.0
2022-08-18 14:35:00,76.7,76.73,76.66,76.66,5135.0,74.6878,74.717,74.6488,74.6488,5135.0
2022-08-18 14:40:00,76.65,76.68,76.59,76.59,4376.0,74.6391,74.6683,74.5807,74.5807,4376.0
2022-08-18 14:45:00,76.57,76.66,76.54,76.56,6069.0,74.5612,74.6488,74.532,74.5514,6069.0
2022-08-18 14:50:00,76.55,76.64,76.52,76.63,6910.0,74.5417,74.6293,74.5125,74.6196,6910.0
2022-08-18 14:55:00,76.66,76.68,76.63,76.65,5233.0,74.6488,74.6683,74.6196,74.6391,5233.0
2022-08-18 15:00:00,76.64,76.73,76.62,76.73,5403.0,74.6293,74.717,74.6099,74.717,5403.0
2022-08-18 15:05:00,76.72,76.74,76.66,76.74,4479.0,74.7072,74.7267,74.6488,74.7267,4479.0
2022-08-18 15:10:00,76.72,76.83,76.71,76.83,8596.0,74.7072,74.8144,74.6975,74.8144,8596.0
2022-08-18 15:15:00,76.83,76.96,76.81,76.93,8916.0,74.8144,74.9409,74.7949,74.9117,8916.0
2022-08-18 15:20:00,76.94,76.99,76.9,76.94,7565.0,74.9215,74.9702,74.8825,74.9215,7565.0
2022-08-18 15:25:00,76.94,76.96,76.9,76.95,7862.0,74.9215,74.9409,74.8825,74.9312,7862.0
2022-08-18 15:30:00,76.96,77.04,76.96,77.03,11273.0,74.9409,75.0188,74.9409,75.0091,11273.0
2022-08-18 15:35:00,77.02,77.04,76.98,77.02,14947.0,74.9994,75.0188,74.9604,74.9994,14947.0
2022-08-18 15:40:00,77.02,77.08,76.97,76.98,27705.0,74.9994,75.0578,74.9507,74.9604,27705.0
2022-08-18 15:45:00,76.97,77.02,76.85,76.89,25841.0,74.9507,74.9994,74.8338,74.8728,25841.0
2022-08-18 15:50:00,76.88,76.88,76.75,76.82,49708.0,74.863,74.863,74.7365,74.8046,49708.0
2022-08-18 15:55:00,76.83,76.88,76.72,76.84,112686.0,74.8144,74.863,74.7072,74.8241,112686.0
2022-08-19 09:30:00,75.93,76.1,75.36,75.88,94460.0,73.938,74.1035,73.3829,73.8893,94460.0
2022-08-19 09:35:00,75.82,75.82,75.39,75.77,11093.0,73.8309,73.8309,73.4121,73.7822,11093.0
2022-08-19 09:40:00,75.52,75.58,75.31,75.41,4035.0,73.5387,73.5971,73.3342,73.4316,4035.0
2022-08-19 09:45:00,75.37,75.5,75.16,75.39,13051.0,73.3927,73.5192,73.1882,73.4121,13051.0
2022-08-19 09:50:00,75.35,75.46,75.05,75.26,17256.0,73.3732,73.4803,73.0811,73.2855,17256.0
2022-08-19 09:55:00,75.35,75.35,75.06,75.13,14995.0,73.3732,73.3732,73.0908,73.159,14995.0
2022-08-19 10:00:00,75.11,75.38,74.9,75.38,19630.0,73.1395,73.4024,72.935,73.4024,19630.0
2022-08-19 10:05:00,75.38,75.44,75.26,75.39,15973.0,73.4024,73.4608,73.2855,73.4121,15973.0
2022-08-19 10:10:00,75.36,75.48,75.25,75.46,8497.0,73.3829,73.4998,73.2758,73.4803,8497.0
2022-08-19 10:15:00,75.41,75.43,75.29,75.39,11301.0,73.4316,73.4511,73.3148,73.4121,11301.0
2022-08-19 10:20:00,75.38,75.49,75.3,75.32,12660.0,73.4024,73.5095,73.3245,73.344,12660.0
2022-08-19 10:25:00,75.31,75.38,75.25,75.32,9283.0,73.3342,73.4024,73.2758,73.344,9283.0
2022-08-19 10:30:00,75.32,75.47,75.31,75.39,5703.0,73.344,73.49,73.3342,73.4121,5703.0
2022-08-19 10:35:00,75.39,75.47,75.37,75.39,5443.0,73.4121,73.49,73.3927,73.4121,5443.0
2022-08-19 10:40:00,75.34,75.46,75.31,75.38,4916.0,73.3634,73.4803,73.3342,73.4024,4916.0
2022-08-19 10:45:00,75.4,75.45,75.36,75.36,3294.0,73.4219,73.4706,73.3829,73.3829,3294.0
2022-08-19 10:50:00,75.34,75.34,75.22,75.26,12813.0,73.3634,73.3634,73.2466,73.2855,12813.0
2022-08-19 10:55:00,75.28,75.34,75.1,75.14,16557.0,73.305,73.3634,73.1297,73.1687,16557.0
2022-08-19 11:00:00,75.14,75.16,74.99,75.06,10822.0,73.1687,73.1882,73.0226,73.0908,10822.0
2022-08-19 11:05:00,75.03,75.12,75.0,75.03,15646.0,73.0616,73.1492,73.0324,73.0616,15646.0
2022-08-19 11:10:00,75.08,75.08,74.92,74.98,6985.0,73.1103,73.1103,72.9545,73.0129,6985.0
2022-08-19 11:15:00,74.97,74.99,74.78,74.97,19905.0,73.0032,73.0226,72.8181,73.0032,19905.0
2022-08-19 11:20:00,74.98,74.99,74.79,74.82,14657.0,73.0129,73.0226,72.8279,72.8571,14657.0
2022-08-19 11:25:00,74.82,74.9,74.73,74.86,29100.0,72.8571,72.935,72.7694,72.896,29100.0
2022-08-19 11:30:00,74.87,74.88,74.63,74.7,28265.0,72.9058,72.9155,72.6721,72.7402,28265.0
2022-08-19 11:35:00,74.68,74.68,74.46,74.47,23966.0,72.7208,72.7208,72.5065,72.5163,23966.0
2022-08-19 11:40:00,74.49,74.52,74.38,74.45,16699.0,72.5357,72.565,72.4286,72.4968,16699.0
2022-08-19 11:45:00,74.44,74.52,74.4,74.45,19312.0,72.4871,72.565,72.4481,72.4968,19312.0
2022-08-19 11:50:00,74.43,74.52,74.42,74.42,9800.0,72.4773,72.565,72.4676,72.4676,9800.0
2022-08-19 11:55:00,74.39,74.48,74.34,74.37,23203.0,72.4384,72.526,72.3897,72.4189,23203.0
2022-08-19 12:00:00,74.35,74.43,74.25,74.28,56591.0,72.3994,72.4773,72.302,72.3313,56591.0
2022-08-19 12:05:00,74.3,74.37,74.17,74.17,20777.0,72.3507,72.4189,72.2241,72.2241,20777.0
2022-08-19 12:10:00,74.17,74.27,74.12,74.12,16097.0,72.2241,72.3215,72.1755,72.1755,16097.0
2022-08-19 12:15:00,74.11,74.24,74.09,74.17,6648.0,72.1657,72.2923,72.1462,72.2241,6648.0
2022-08-19 12:20:00,74.2,74.23,74.11,74.18,7036.0,72.2534,72.2826,72.1657,72.2339,7036.0
2022-08-19 12:25:00,74.16,74.29,74.16,74.22,7274.0,72.2144,72.341,72.2144,72.2728,7274.0
2022-08-19 12:30:00,74.2,74.26,74.14,74.21,14867.0,72.2534,72.3118,72.1949,72.2631,14867.0
2022-08-19 12:35:00,74.2,74.29,74.16,74.25,12864.0,72.2534,72.341,72.2144,72.302,12864.0
2022-08-19 12:40:00,74.3,74.37,74.22,74.25,75177.0,72.3507,72.4189,72.2728,72.302,75177.0
2022-08-19 12:45:00,74.24,74.3,74.2,74.2,14794.0,72.2923,72.3507,72.2534,72.2534,14794.0
2022-08-19 12:50:00,74.21,74.29,74.18,74.22,12896.0,72.2631,72.341,72.2339,72.2728,12896.0
2022-08-19 12:55:00,74.23,74.24,74.18,74.19,9418.0,72.2826,72.2923,72.2339,72.2436,9418.0
2022-08-19 13:00:00,74.2,74.52,74.17,74.47,84206.0,72.2534,72.565,72.2241,72.5163,84206.0
2022-08-19 13:05:00,74.45,74.47,74.28,74.28,12107.0,72.4968,72.5163,72.3313,72.3313,12107.0
2022-08-19 13:10:00,74.31,74.38,74.3,74.36,6907.0,72.3605,72.4286,72.3507,72.4092,6907.0
2022-08-19 13:15:00,74.36,74.45,74.35,74.39,10741.0,72.4092,72.4968,72.3994,72.4384,10741.0
2022-08-19 13:20:00,74.37,74.38,74.13,74.19,22264.0,72.4189,72.4286,72.1852,72.2436,22264.0
2022-08-19 13:25:00,74.2,74.27,74.18,74.23,7537.0,72.2534,72.3215,72.2339,72.2826,7537.0
2022-08-19 13:30:00,74.22,74.29,74.14,74.14,13237.0,72.2728,72.341,72.1949,72.1949,13237.0
2022-08-19 13:35:00,74.13,74.15,74.08,74.1,7233.0,72.1852,72.2047,72.1365,72.156,7233.0
2022-08-19 13:40:00,74.09,74.23,74.06,74.19,23426.0,72.1462,72.2826,72.117,72.2436,23426.0
2022-08-19 13:45:00,74.17,74.32,74.17,74.25,15522.0,72.2241,72.3702,72.2241,72.302,15522.0
2022-08-19 13:50:00,74.23,74.4,74.23,74.34,9763.0,72.2826,72.4481,72.2826,72.3897,9763.0
2022-08-19 13:55:00,74.32,74.44,74.31,74.41,4688.0,72.3702,72.4871,72.3605,72.4578,4688.0
2022-08-19 14:00:00,74.39,74.48,74.27,74.46,11620.0,72.4384,72.526,72.3215,72.5065,11620.0
2022-08-19 14:05:00,74.45,74.52,74.42,74.44,5598.0,72.4968,72.565,72.4676,72.4871,5598.0
2022-08-19 14:10:00,74.45,74.5,74.31,74.33,13692.0,72.4968,72.5455,72.3605,72.3799,13692.0
2022-08-19 14:15:00,74.33,74.34,74.13,74.22,14951.0,72.3799,72.3897,72.1852,72.2728,14951.0
2022-08-19 14:20:00,74.17,74.29,74.13,74.2,29919.0,72.2241,72.341,72.1852,72.2534,29919.0
2022-08-19 14:25:00,74.21,74.25,74.19,74.2,11144.0,72.2631,72.302,72.2436,72.2534,11144.0
2022-08-19 14:30:00,74.19,74.26,74.17,74.23,14131.0,72.2436,72.3118,72.2241,72.2826,14131.0
2022-08-19 14:35:00,74.22,74.28,74.19,74.27,9346.0,72.2728,72.3313,72.2436,72.3215,9346.0
2022-08-19 14:40:00,74.25,74.34,74.19,74.3,25234.0,72.302,72.3897,72.2436,72.3507,25234.0
2022-08-19 14:45:00,74.31,74.4,74.3,74.31,8554.0,72.3605,72.4481,72.3507,72.3605,8554.0
2022-08-19 14:50:00,74.31,74.32,74.09,74.09,13678.0,72.3605,72.3702,72.1462,72.1462,13678.0
2022-08-19 14:55:00,74.12,74.13,74.02,74.07,9864.0,72.1755,72.1852,72.0781,72.1268,9864.0
2022-08-19 15:00:00,74.08,74.1,73.9,73.91,18550.0,72.1365,72.156,71.9612,71.971,18550.0
2022-08-19 15:05:00,73.9,73.92,73.81,73.84,36294.0,71.9612,71.9807,71.8736,71.9028,36294.0
2022-08-19 15:10:00,73.84,73.9,73.79,73.88,59074.0,71.9028,71.9612,71.8541,71.9417,59074.0
2022-08-19 15:15:00,73.9,74.26,73.89,74.24,27261.0,71.9612,72.3118,71.9515,72.2923,27261.0
2022-08-19 15:20:00,74.27,74.4,74.23,74.37,16604.0,72.3215,72.4481,72.2826,72.4189,16604.0
2022-08-19 15:25:00,74.39,74.48,74.34,74.41,24492.0,72.4384,72.526,72.3897,72.4578,24492.0
2022-08-19 15:30:00,74.4,74.49,74.39,74.42,25929.0,72.4481,72.5357,72.4384,72.4676,25929.0
2022-08-19 15:35:00,74.42,74.45,74.25,74.26,38133.0,72.4676,72.4968,72.302,72.3118,38133.0
2022-08-19 15:40:00,74.26,74.3,74.15,74.3,36559.0,72.3118,72.3507,72.2047,72.3507,36559.0
2022-08-19 15:45:00,74.31,74.34,74.2,74.3,57569.0,72.3605,72.3897,72.2534,72.3507,57569.0
2022-08-19 15:50:00,74.32,74.4,74.22,74.37,69176.0,72.3702,72.4481,72.2728,72.4189,69176.0
2022-08-19 15:55:00,74.38,74.39,74.25,74.28,143619.0,72.4286,72.4384,72.302,72.3313,143619.0
2022-08-22 09:30:00,73.0,73.13,72.53,72.9,48078.0,71.0848,71.2114,70.6272,70.9875,48078.0
2022-08-22 09:35:00,72.88,73.23,72.63,72.9,26899.0,70.968,71.3088,70.7245,70.9875,26899.0
2022-08-22 09:40:00,72.96,73.14,72.51,72.94,65067.0,71.0459,71.2212,70.6077,71.0264,65067.0
2022-08-22 09:45:00,73.0,73.09,72.77,72.84,24957.0,71.0848,71.1725,70.8609,70.929,24957.0
2022-08-22 09:50:00,72.81,73.15,72.69,73.11,15956.0,70.8998,71.2309,70.783,71.192,15956.0
2022-08-22 09:55:00,73.14,73.54,72.97,73.54,61242.0,71.2212,71.6107,71.0556,71.6107,61242.0
2022-08-22 10:00:00,73.53,73.58,73.1,73.18,31350.0,71.6009,71.6496,71.1822,71.2601,31350.0
2022-08-22 10:05:00,73.2,73.25,73.06,73.15,10680.0,71.2796,71.3283,71.1433,71.2309,10680.0
2022-08-22 10:10:00,73.17,73.33,73.09,73.17,19330.0,71.2504,71.4062,71.1725,71.2504,19330.0
2022-08-22 10:15:00,73.16,73.17,73.08,73.14,7797.0,71.2406,71.2504,71.1627,71.2212,7797.0
2022-08-22 10:20:00,73.1,73.18,72.98,73.02,15082.0,71.1822,71.2601,71.0654,71.1043,15082.0
2022-08-22 10:25:00,73.0,73.1,72.96,73.0,13931.0,71.0848,71.1822,71.0459,71.0848,13931.0
2022-08-22 10:30:00,73.01,73.09,72.95,73.09,12078.0,71.0946,71.1725,71.0361,71.1725,12078.0
2022-08-22 10:35:00,73.1,73.26,73.09,73.24,13318.0,71.1822,71.338,71.1725,71.3185,13318.0
2022-08-22 10:40:00,73.21,73.49,73.21,73.22,11284.0,71.2893,71.562,71.2893,71.2991,11284.0
2022-08-22 10:45:00,73.26,73.54,73.26,73.46,14155.0,71.338,71.6107,71.338,71.5328,14155.0
2022-08-22 10:50:00,73.46,73.52,73.39,73.44,12552.0,71.5328,71.5912,71.4646,71.5133,12552.0
2022-08-22 10:55:00,73.45,73.61,73.4,73.5,14688.0,71.523,71.6788,71.4743,71.5717,14688.0
2022-08-22 11:00:00,73.51,73.61,73.4,73.52,11155.0,71.5815,71.6788,71.4743,71.5912,11155.0
2022-08-22 11:05:00,73.54,73.58,73.48,73.55,12623.0,71.6107,71.6496,71.5522,71.6204,12623.0
2022-08-22 11:10:00,73.53,73.54,73.38,73.53,10860.0,71.6009,71.6107,71.4549,71.6009,10860.0
2022-08-22 11:15:00,73.53,73.63,73.41,73.44,12763.0,71.6009,71.6983,71.4841,71.5133,12763.0
2022-08-22 11:20:00,73.45,73.51,73.36,73.36,9326.0,71.523,71.5815,71.4354,71.4354,9326.0
2022-08-22 11:25:00,73.37,73.38,73.29,73.34,4160.0,71.4451,71.4549,71.3672,71.4159,4160.0
2022-08-22 11:30:00,73.32,73.34,73.17,73.17,12714.0,71.3964,71.4159,71.2504,71.2504,12714.0
2022-08-22 11:35:00,73.19,73.33,73.1,73.12,9270.0,71.2699,71.4062,71.1822,71.2017,9270.0
2022-08-22 11:40:00,73.14,73.22,73.13,73.19,7737.0,71.2212,71.2991,71.2114,71.2699,7737.0
2022-08-22 11:45:00,73.17,73.19,73.02,73.03,3639.0,71.2504,71.2699,71.1043,71.114,3639.0
2022-08-22 11:50:00,73.03,73.14,73.03,73.12,6535.0,71.114,71.2212,71.114,71.2017,6535.0
2022-08-22 11:55:00,73.12,73.16,73.06,73.16,6057.0,71.2017,71.2406,71.1433,71.2406,6057.0
2022-08-22 12:00:00,73.14,73.36,73.12,73.34,13772.0,71.2212,71.4354,71.2017,71.4159,13772.0
2022-08-22 12:05:00,73.32,73.33,73.16,73.16,5039.0,71.3964,71.4062,71.2406,71.2406,5039.0
2022-08-22 12:10:00,73.15,73.15,73.05,73.12,9223.0,71.2309,71.2309,71.1335,71.2017,9223.0
2022-08-22 12:15:00,73.11,73.16,73.1,73.13,2996.0,71.192,71.2406,71.1822,71.2114,2996.0
2022-08-22 12:20:00,73.14,73.26,73.13,73.24,18244.0,71.2212,71.338,71.2114,71.3185,18244.0
2022-08-22 12:25:00,73.22,73.25,73.09,73.11,8144.0,71.2991,71.3283,71.1725,71.192,8144.0
2022-08-22 12:30:00,73.09,73.14,73.07,73.07,4800.0,71.1725,71.2212,71.153,71.153,4800.0
2022-08-22 12:35:00,73.07,73.26,73.07,73.25,12085.0,71.153,71.338,71.153,71.3283,12085.0
2022-08-22 12:40:00,73.2,73.22,73.12,73.13,5272.0,71.2796,71.2991,71.2017,71.2114,5272.0
2022-08-22 12:45:00,73.13,73.15,73.02,73.14,5479.0,71.2114,71.2309,71.1043,71.2212,5479.0
2022-08-22 12:50:00,73.11,73.14,73.09,73.13,2312.0,71.192,71.2212,71.1725,71.2114,2312.0
2022-08-22 12:55:00,73.13,73.17,73.09,73.11,6064.0,71.2114,71.2504,71.1725,71.192,6064.0
2022-08-22 13:00:00,73.11,73.11,72.97,73.01,4458.0,71.192,71.192,71.0556,71.0946,4458.0
2022-08-22 13:05:00,73.02,73.03,72.97,72.98,2727.0,71.1043,71.114,71.0556,71.0654,2727.0
2022-08-22 13:10:00,72.96,72.96,72.8,72.88,7755.0,71.0459,71.0459,70.8901,70.968,7755.0
2022-08-22 13:15:00,72.88,72.91,72.82,72.87,6339.0,70.968,70.9972,70.9096,70.9582,6339.0
2022-08-22 13:20:00,72.89,72.93,72.86,72.88,3875.0,70.9777,71.0167,70.9485,70.968,3875.0
2022-08-22 13:25:00,72.87,72.93,72.81,72.85,4187.0,70.9582,71.0167,70.8998,70.9388,4187.0
2022-08-22 13:30:00,72.81,72.82,72.72,72.72,3400.0,70.8998,70.9096,70.8122,70.8122,3400.0
2022-08-22 13:35:00,72.74,72.8,72.72,72.8,6253.0,70.8317,70.8901,70.8122,70.8901,6253.0
2022-08-22 13:40:00,72.83,72.94,72.83,72.91,5463.0,70.9193,71.0264,70.9193,70.9972,5463.0
2022-08-22 13:45:00,72.93,72.94,72.84,72.84,4267.0,71.0167,71.0264,70.929,70.929,4267.0
2022-08-22 13:50:00,72.81,72.89,72.73,72.78,4999.0,70.8998,70.9777,70.8219,70.8706,4999.0
2022-08-22 13:55:00,72.77,72.82,72.75,72.78,9712.0,70.8609,70.9096,70.8414,70.8706,9712.0
2022-08-22 14:00:00,72.77,72.8,72.69,72.74,4938.0,70.8609,70.8901,70.783,70.8317,4938.0
2022-08-22 14:05:00,72.75,72.76,72.65,72.67,6558.0,70.8414,70.8511,70.744,70.7635,6558.0
2022-08-22 14:10:00,72.68,72.71,72.65,72.65,6745.0,70.7732,70.8024,70.744,70.744,6745.0
2022-08-22 14:15:00,72.67,72.72,72.66,72.66,5325.0,70.7635,70.8122,70.7538,70.7538,5325.0
2022-08-22 14:20:00,72.66,72.81,72.66,72.72,4915.0,70.7538,70.8998,70.7538,70.8122,4915.0
2022-08-22 14:25:00,72.7,72.75,72.68,72.68,3558.0,70.7927,70.8414,70.7732,70.7732,3558.0
2022-08-22 14:30:00,72.63,72.74,72.63,72.65,23655.0,70.7245,70.8317,70.7245,70.744,23655.0
2022-08-22 14:35:00,72.64,72.64,72.57,72.61,6204.0,70.7343,70.7343,70.6661,70.7051,6204.0
2022-08-22 14:40:00,72.58,72.61,72.53,72.56,6459.0,70.6759,70.7051,70.6272,70.6564,6459.0
2022-08-22 14:45:00,72.56,72.58,72.53,72.58,6014.0,70.6564,70.6759,70.6272,70.6759,6014.0
2022-08-22 14:50:00,72.59,72.63,72.59,72.63,7304.0,70.6856,70.7245,70.6856,70.7245,7304.0
2022-08-22 14:55:00,72.64,72.68,72.61,72.66,9614.0,70.7343,70.7732,70.7051,70.7538,9614.0
2022-08-22 15:00:00,72.68,72.84,72.66,72.81,9648.0,70.7732,70.929,70.7538,70.8998,9648.0
2022-08-22 15:05:00,72.8,72.8,72.71,72.79,11096.0,70.8901,70.8901,70.8024,70.8803,11096.0
2022-08-22 15:10:00,72.79,72.91,72.77,72.84,26837.0,70.8803,70.9972,70.8609,70.929,26837.0
2022-08-22 15:15:00,72.85,72.88,72.74,72.76,10942.0,70.9388,70.968,70.8317,70.8511,10942.0
2022-08-22 15:20:00,72.76,72.84,72.75,72.77,17110.0,70.8511,70.929,70.8414,70.8609,17110.0
2022-08-22 15:25:00,72.78,72.84,72.64,72.64,14449.0,70.8706,70.929,70.7343,70.7343,14449.0
2022-08-22 15:30:00,72.65,72.68,72.6,72.64,16457.0,70.744,70.7732,70.6953,70.7343,16457.0
2022-08-22 15:35:00,72.64,72.78,72.61,72.76,23614.0,70.7343,70.8706,70.7051,70.8511,23614.0
2022-08-22 15:40:00,72.75,72.75,72.56,72.62,31035.0,70.8414,70.8414,70.6564,70.7148,31035.0
2022-08-22 15:45:00,72.62,72.66,72.58,72.63,33389.0,70.7148,70.7538,70.6759,70.7245,33389.0
2022-08-22 15:50:00,72.62,72.82,72.6,72.72,52935.0,70.7148,70.9096,70.6953,70.8122,52935.0
2022-08-22 15:55:00,72.72,72.81,72.57,72.71,116324.0,70.8122,70.8998,70.6661,70.8024,116324.0
2022-08-23 09:30:00,72.92,73.02,72.52,72.93,29197.0,71.0069,71.1043,70.6174,71.0167,29197.0
2022-08-23 09:35:00,72.89,73.16,72.85,72.86,8698.0,70.9777,71.2406,70.9388,70.9485,8698.0
2022-08-23 09:40:00,72.95,73.1,72.78,72.84,5200.0,71.0361,71.1822,70.8706,70.929,5200.0
2022-08-23 09:45:00,72.95,73.5,72.89,73.46,10979.0,71.0361,71.5717,70.9777,71.5328,10979.0
2022-08-23 09:50:00,73.38,73.66,73.35,73.48,13325.0,71.4549,71.7275,71.4257,71.5522,13325.0
2022-08-23 09:55:00,73.53,73.56,73.39,73.47,4503.0,71.6009,71.6301,71.4646,71.5425,4503.0
2022-08-23 10:00:00,73.46,73.46,72.74,72.84,15842.0,71.5328,71.5328,70.8317,70.929,15842.0
2022-08-23 10:05:00,72.84,73.45,72.84,73.45,13028.0,70.929,71.523,70.929,71.523,13028.0
2022-08-23 10:10:00,73.41,73.71,73.38,73.55,10364.0,71.4841,71.7762,71.4549,71.6204,10364.0
2022-08-23 10:15:00,73.56,73.63,73.48,73.6,7067.0,71.6301,71.6983,71.5522,71.6691,7067.0
2022-08-23 10:20:00,73.61,73.63,73.45,73.48,7631.0,71.6788,71.6983,71.523,71.5522,7631.0
2022-08-23 10:25:00,73.43,73.49,73.28,73.28,6642.0,71.5036,71.562,71.3575,71.3575,6642.0
2022-08-23 10:30:00,73.29,73.37,73.25,73.35,7428.0,71.3672,71.4451,71.3283,71.4257,7428.0
2022-08-23 10:35:00,73.37,73.37,73.17,73.17,11297.0,71.4451,71.4451,71.2504,71.2504,11297.0
2022-08-23 10:40:00,73.17,73.36,73.09,73.36,7985.0,71.2504,71.4354,71.1725,71.4354,7985.0
2022-08-23 10:45:00,73.36,73.38,73.19,73.28,9016.0,71.4354,71.4549,71.2699,71.3575,9016.0
2022-08-23 10:50:00,73.31,73.49,73.24,73.33,9386.0,71.3867,71.562,71.3185,71.4062,9386.0
2022-08-23 10:55:00,73.29,73.33,73.19,73.27,10204.0,71.3672,71.4062,71.2699,71.3478,10204.0
2022-08-23 11:00:00,73.29,73.34,73.19,73.3,8838.0,71.3672,71.4159,71.2699,71.377,8838.0
2022-08-23 11:05:00,73.31,73.39,73.21,73.33,7225.0,71.3867,71.4646,71.2893,71.4062,7225.0
2022-08-23 11:10:00,73.32,73.42,73.28,73.41,7621.0,71.3964,71.4938,71.3575,71.4841,7621.0
2022-08-23 11:15:00,73.41,73.44,73.31,73.35,8072.0,71.4841,71.5133,71.3867,71.4257,8072.0
2022-08-23 11:20:00,73.33,73.33,73.12,73.23,6200.0,71.4062,71.4062,71.2017,71.3088,6200.0
2022-08-23 11:25:00,73.24,73.3,73.15,73.15,4863.0,71.3185,71.377,71.2309,71.2309,4863.0
2022-08-23 11:30:00,73.18,73.23,73.13,73.13,3601.0,71.2601,71.3088,71.2114,71.2114,3601.0
2022-08-23 11:35:00,73.15,73.25,73.1,73.22,6204.0,71.2309,71.3283,71.1822,71.2991,6204.0
2022-08-23 11:40:00,73.26,73.26,73.08,73.17,5864.0,71.338,71.338,71.1627,71.2504,5864.0
2022-08-23 11:45:00,73.17,73.4,73.14,73.34,8749.0,71.2504,71.4743,71.2212,71.4159,8749.0
2022-08-23 11:50:00,73.36,73.49,73.34,73.47,8992.0,71.4354,71.562,71.4159,71.5425,8992.0
2022-08-23 11:55:00,73.44,73.44,73.3,73.36,11432.0,71.5133,71.5133,71.377,71.4354,11432.0
2022-08-23 12:00:00,73.37,73.41,73.3,73.4,10264.0,71.4451,71.4841,71.377,71.4743,10264.0
2022-08-23 12:05:00,73.41,73.54,73.38,73.54,10755.0,71.4841,71.6107,71.4549,71.6107,10755.0
2022-08-23 12:10:00,73.53,73.53,73.46,73.51,7298.0,71.6009,71.6009,71.5328,71.5815,7298.0
2022-08-23 12:15:00,73.48,73.53,73.43,73.46,7198.0,71.5522,71.6009,71.5036,71.5328,7198.0
2022-08-23 12:20:00,73.43,73.52,73.37,73.38,5595.0,71.5036,71.5912,71.4451,71.4549,5595.0
2022-08-23 12:25:00,73.39,73.42,73.28,73.38,9911.0,71.4646,71.4938,71.3575,71.4549,9911.0
2022-08-23 12:30:00,73.36,73.49,73.32,73.45,11856.0,71.4354,71.562,71.3964,71.523,11856.0
2022-08-23 12:35:00,73.45,73.54,73.45,73.5,6902.0,71.523,71.6107,71.523,71.5717,6902.0
2022-08-23 12:40:00,73.52,73.55,73.44,73.45,10051.0,71.5912,71.6204,71.5133,71.523,10051.0
2022-08-23 12:45:00,73.44,73.44,73.31,73.31,4210.0,71.5133,71.5133,71.3867,71.3867,4210.0
2022-08-23 12:50:00,73.33,73.37,73.26,73.3,8722.0,71.4062,71.4451,71.338,71.377,8722.0
2022-08-23 12:55:00,73.27,73.33,73.23,73.33,4528.0,71.3478,71.4062,71.3088,71.4062,4528.0
2022-08-23 13:00:00,73.33,73.38,73.29,73.34,8139.0,71.4062,71.4549,71.3672,71.4159,8139.0
2022-08-23 13:05:00,73.33,73.34,73.19,73.22,3640.0,71.4062,71.4159,71.2699,71.2991,3640.0
2022-08-23 13:10:00,73.19,73.22,73.02,73.11,5843.0,71.2699,71.2991,71.1043,71.192,5843.0
2022-08-23 13:15:00,73.12,73.15,72.97,72.97,4631.0,71.2017,71.2309,71.0556,71.0556,4631.0
2022-08-23 13:20:00,72.98,73.0,72.89,72.9,3030.0,71.0654,71.0848,70.9777,70.9875,3030.0
2022-08-23 13:25:00,72.89,73.03,72.88,73.03,4031.0,70.9777,71.114,70.968,71.114,4031.0
2022-08-23 13:30:00,73.03,73.18,73.03,73.18,4821.0,71.114,71.2601,71.114,71.2601,4821.0
2022-08-23 13:35:00,73.19,73.19,72.88,72.88,5303.0,71.2699,71.2699,70.968,70.968,5303.0
2022-08-23 13:40:00,72.88,72.91,72.81,72.88,6963.0,70.968,70.9972,70.8998,70.968,6963.0
2022-08-23 13:45:00,72.85,72.88,72.78,72.81,3092.0,70.9388,70.968,70.8706,70.8998,3092.0
2022-08-23 13:50:00,72.82,72.85,72.71,72.8,6801.0,70.9096,70.9388,70.8024,70.8901,6801.0
2022-08-23 13:55:00,72.76,72.87,72.76,72.87,4926.0,70.8511,70.9582,70.8511,70.9582,4926.0
2022-08-23 14:00:00,72.87,72.92,72.85,72.88,3524.0,70.9582,71.0069,70.9388,70.968,3524.0
2022-08-23 14:05:00,72.87,72.97,72.87,72.9,3419.0,70.9582,71.0556,70.9582,70.9875,3419.0
2022-08-23 14:10:00,72.9,73.01,72.85,73.0,4956.0,70.9875,71.0946,70.9388,71.0848,4956.0
2022-08-23 14:15:00,73.03,73.12,72.99,73.11,8014.0,71.114,71.2017,71.0751,71.192,8014.0
2022-08-23 14:20:00,73.09,73.12,73.06,73.09,2302.0,71.1725,71.2017,71.1433,71.1725,2302.0
2022-08-23 14:25:00,73.08,73.09,73.04,73.08,3937.0,71.1627,71.1725,71.1238,71.1627,3937.0
2022-08-23 14:30:00,73.11,73.14,72.94,72.97,7681.0,71.192,71.2212,71.0264,71.0556,7681.0
2022-08-23 14:35:00,72.98,73.01,72.94,73.0,2409.0,71.0654,71.0946,71.0264,71.0848,2409.0
2022-08-23 14:40:00,72.99,73.17,72.99,73.14,5346.0,71.0751,71.2504,71.0751,71.2212,5346.0
2022-08-23 14:45:00,73.14,73.14,72.93,72.99,9213.0,71.2212,71.2212,71.0167,71.0751,9213.0
2022-08-23 14:50:00,72.97,72.98,72.91,72.91,5254.0,71.0556,71.0654,70.9972,70.9972,5254.0
2022-08-23 14:55:00,72.9,72.99,72.9,72.98,7227.0,70.9875,71.0751,70.9875,71.0654,7227.0
2022-08-23 15:00:00,72.96,73.09,72.96,73.08,14154.0,71.0459,71.1725,71.0459,71.1627,14154.0
2022-08-23 15:05:00,73.08,73.1,73.05,73.1,5987.0,71.1627,71.1822,71.1335,71.1822,5987.0
2022-08-23 15:10:00,73.1,73.1,73.03,73.04,9664.0,71.1822,71.1822,71.114,71.1238,9664.0
2022-08-23 15:15:00,73.03,73.19,73.03,73.19,8963.0,71.114,71.2699,71.114,71.2699,8963.0
2022-08-23 15:20:00,73.19,73.2,73.12,73.13,7108.0,71.2699,71.2796,71.2017,71.2114,7108.0
2022-08-23 15:25:00,73.14,73.2,73.13,73.17,6253.0,71.2212,71.2796,71.2114,71.2504,6253.0
2022-08-23 15:30:00,73.16,73.22,73.14,73.21,11920.0,71.2406,71.2991,71.2212,71.2893,11920.0
2022-08-23 15:35:00,73.2,73.21,72.96,72.97,13094.0,71.2796,71.2893,71.0459,71.0556,13094.0
2022-08-23 15:40:00,72.97,73.03,72.92,72.94,22874.0,71.0556,71.114,71.0069,71.0264,22874.0
2022-08-23 15:45:00,72.94,72.94,72.84,72.9,21749.0,71.0264,71.0264,70.929,70.9875,21749.0
2022-08-23 15:50:00,72.87,72.89,72.76,72.89,41123.0,70.9582,70.9777,70.8511,70.9777,41123.0
2022-08-23 15:55:00,72.9,72.97,72.81,72.84,105855.0,70.9875,71.0556,70.8998,70.929,105855.0
2022-08-24 09:30:00,72.25,72.47,71.83,72.0,42749.0,70.3545,70.5687,69.9455,70.1111,42749.0
2022-08-24 09:35:00,72.05,73.67,72.05,73.65,26848.0,70.1598,71.7373,70.1598,71.7178,26848.0
2022-08-24 09:40:00,73.64,73.8,73.47,73.72,40063.0,71.708,71.8638,71.5425,71.7859,40063.0
2022-08-24 09:45:00,73.72,74.09,73.66,73.84,57820.0,71.7859,72.1462,71.7275,71.9028,57820.0
2022-08-24 09:50:00,73.87,73.92,73.34,73.4,62696.0,71.932,71.9807,71.4159,71.4743,62696.0
2022-08-24 09:55:00,73.35,73.58,73.2,73.49,17800.0,71.4257,71.6496,71.2796,71.562,17800.0
2022-08-24 10:00:00,73.56,74.29,73.55,73.7,28859.0,71.6301,72.341,71.6204,71.7665,28859.0
2022-08-24 10:05:00,73.7,74.18,73.6,74.07,23937.0,71.7665,72.2339,71.6691,72.1268,23937.0
2022-08-24 10:10:00,74.08,74.62,74.08,74.57,52415.0,72.1365,72.6623,72.1365,72.6136,52415.0
2022-08-24 10:15:00,74.53,74.98,74.51,74.94,33852.0,72.5747,73.0129,72.5552,72.9739,33852.0
2022-08-24 10:20:00,74.94,75.12,74.78,75.06,31596.0,72.9739,73.1492,72.8181,73.0908,31596.0
2022-08-24 10:25:00,75.01,75.01,74.74,74.83,19414.0,73.0421,73.0421,72.7792,72.8668,19414.0
2022-08-24 10:30:00,74.87,74.87,74.45,74.55,17076.0,72.9058,72.9058,72.4968,72.5942,17076.0
2022-08-24 10:35:00,74.52,74.58,74.25,74.48,19647.0,72.565,72.6234,72.302,72.526,19647.0
2022-08-24 10:40:00,74.45,74.47,74.26,74.39,14930.0,72.4968,72.5163,72.3118,72.4384,14930.0
2022-08-24 10:45:00,74.44,74.66,74.44,74.66,17716.0,72.4871,72.7013,72.4871,72.7013,17716.0
2022-08-24 10:50:00,74.71,74.72,74.49,74.67,21892.0,72.75,72.7597,72.5357,72.711,21892.0
2022-08-24 10:55:00,74.65,74.83,74.61,74.82,27318.0,72.6915,72.8668,72.6526,72.8571,27318.0
2022-08-24 11:00:00,74.83,74.97,74.79,74.94,23908.0,72.8668,73.0032,72.8279,72.9739,23908.0
2022-08-24 11:05:00,74.94,75.03,74.77,74.86,32850.0,72.9739,73.0616,72.8084,72.896,32850.0
2022-08-24 11:10:00,74.87,75.23,74.86,75.22,13862.0,72.9058,73.2563,72.896,73.2466,13862.0
2022-08-24 11:15:00,75.26,75.42,75.23,75.39,25202.0,73.2855,73.4413,73.2563,73.4121,25202.0
2022-08-24 11:20:00,75.37,75.39,75.25,75.35,19091.0,73.3927,73.4121,73.2758,73.3732,19091.0
2022-08-24 11:25:00,75.34,75.42,75.28,75.37,12995.0,73.3634,73.4413,73.305,73.3927,12995.0
2022-08-24 11:30:00,75.37,75.42,75.24,75.31,20404.0,73.3927,73.4413,73.2661,73.3342,20404.0
2022-08-24 11:35:00,75.32,75.36,75.23,75.23,5538.0,73.344,73.3829,73.2563,73.2563,5538.0
2022-08-24 11:40:00,75.25,75.37,75.24,75.31,13630.0,73.2758,73.3927,73.2661,73.3342,13630.0
2022-08-24 11:45:00,75.32,75.4,75.24,75.39,12850.0,73.344,73.4219,73.2661,73.4121,12850.0
2022-08-24 11:50:00,75.39,75.49,75.33,75.48,18490.0,73.4121,73.5095,73.3537,73.4998,18490.0
2022-08-24 11:55:00,75.48,75.52,75.4,75.45,12016.0,73.4998,73.5387,73.4219,73.4706,12016.0
2022-08-24 12:00:00,75.48,75.66,75.45,75.66,17500.0,73.4998,73.6751,73.4706,73.6751,17500.0
2022-08-24 12:05:00,75.65,75.65,75.55,75.58,10513.0,73.6653,73.6653,73.5679,73.5971,10513.0
2022-08-24 12:10:00,75.57,75.69,75.53,75.68,12586.0,73.5874,73.7043,73.5485,73.6945,12586.0
2022-08-24 12:15:00,75.67,75.71,75.61,75.63,13606.0,73.6848,73.7237,73.6264,73.6458,13606.0
2022-08-24 12:20:00,75.61,75.66,75.53,75.56,23418.0,73.6264,73.6751,73.5485,73.5777,23418.0
2022-08-24 12:25:00,75.56,75.68,75.56,75.57,16538.0,73.5777,73.6945,73.5777,73.5874,16538.0
2022-08-24 12:30:00,75.58,75.58,75.42,75.52,25663.0,73.5971,73.5971,73.4413,73.5387,25663.0
2022-08-24 12:35:00,75.53,75.61,75.42,75.47,13883.0,73.5485,73.6264,73.4413,73.49,13883.0
2022-08-24 12:40:00,75.48,75.57,75.34,75.35,22880.0,73.4998,73.5874,73.3634,73.3732,22880.0
2022-08-24 12:45:00,75.36,75.4,75.31,75.37,13187.0,73.3829,73.4219,73.3342,73.3927,13187.0
2022-08-24 12:50:00,75.38,75.41,75.33,75.38,8339.0,73.4024,73.4316,73.3537,73.4024,8339.0
2022-08-24 12:55:00,75.38,75.48,75.38,75.41,18851.0,73.4024,73.4998,73.4024,73.4316,18851.0
2022-08-24 13:00:00,75.4,75.49,75.2,75.2,48240.0,73.4219,73.5095,73.2271,73.2271,48240.0
2022-08-24 13:05:00,75.21,75.38,75.21,75.35,10594.0,73.2369,73.4024,73.2369,73.3732,10594.0
2022-08-24 13:10:00,75.37,75.38,75.28,75.29,5811.0,73.3927,73.4024,73.305,73.3148,5811.0
2022-08-24 13:15:00,75.31,75.31,75.13,75.13,14201.0,73.3342,73.3342,73.159,73.159,14201.0
2022-08-24 13:20:00,75.11,75.15,75.05,75.05,9433.0,73.1395,73.1784,73.0811,73.0811,9433.0
2022-08-24 13:25:00,75.05,75.06,74.97,75.02,13313.0,73.0811,73.0908,73.0032,73.0518,13313.0
2022-08-24 13:30:00,75.02,75.03,74.9,74.9,7323.0,73.0518,73.0616,72.935,72.935,7323.0
2022-08-24 13:35:00,74.91,74.94,74.81,74.89,9764.0,72.9447,72.9739,72.8474,72.9253,9764.0
2022-08-24 13:40:00,74.91,74.95,74.86,74.9,7047.0,72.9447,72.9837,72.896,72.935,7047.0
2022-08-24 13:45:00,74.89,74.9,74.79,74.88,11509.0,72.9253,72.935,72.8279,72.9155,11509.0
2022-08-24 13:50:00,74.89,74.93,74.81,74.86,9217.0,72.9253,72.9642,72.8474,72.896,9217.0
2022-08-24 13:55:00,74.84,74.84,74.72,74.76,10840.0,72.8766,72.8766,72.7597,72.7987,10840.0
2022-08-24 14:00:00,74.76,74.83,74.69,74.79,15020.0,72.7987,72.8668,72.7305,72.8279,15020.0
2022-08-24 14:05:00,74.77,74.87,74.72,74.85,10473.0,72.8084,72.9058,72.7597,72.8863,10473.0
2022-08-24 14:10:00,74.85,74.85,74.8,74.81,8826.0,72.8863,72.8863,72.8376,72.8474,8826.0
2022-08-24 14:15:00,74.82,74.84,74.74,74.78,10783.0,72.8571,72.8766,72.7792,72.8181,10783.0
2022-08-24 14:20:00,74.78,74.79,74.69,74.71,11050.0,72.8181,72.8279,72.7305,72.75,11050.0
2022-08-24 14:25:00,74.71,74.71,74.66,74.67,5719.0,72.75,72.75,72.7013,72.711,5719.0
2022-08-24 14:30:00,74.68,74.69,74.56,74.56,11378.0,72.7208,72.7305,72.6039,72.6039,11378.0
2022-08-24 14:35:00,74.55,74.69,74.53,74.66,12088.0,72.5942,72.7305,72.5747,72.7013,12088.0
2022-08-24 14:40:00,74.65,74.65,74.53,74.55,10851.0,72.6915,72.6915,72.5747,72.5942,10851.0
2022-08-24 14:45:00,74.56,74.59,74.53,74.58,9777.0,72.6039,72.6331,72.5747,72.6234,9777.0
2022-08-24 14:50:00,74.58,74.7,74.56,74.69,7840.0,72.6234,72.7402,72.6039,72.7305,7840.0
2022-08-24 14:55:00,74.69,74.75,74.67,74.74,14256.0,72.7305,72.7889,72.711,72.7792,14256.0
2022-08-24 15:00:00,74.72,74.77,74.68,74.72,12882.0,72.7597,72.8084,72.7208,72.7597,12882.0
2022-08-24 15:05:00,74.73,74.88,74.73,74.88,8863.0,72.7694,72.9155,72.7694,72.9155,8863.0
2022-08-24 15:10:00,74.89,74.98,74.89,74.94,13151.0,72.9253,73.0129,72.9253,72.9739,13151.0
2022-08-24 15:15:00,74.95,74.99,74.89,74.97,20760.0,72.9837,73.0226,72.9253,73.0032,20760.0
2022-08-24 15:20:00,74.96,75.03,74.92,75.03,28655.0,72.9934,73.0616,72.9545,73.0616,28655.0
2022-08-24 15:25:00,75.03,75.07,74.97,75.0,25464.0,73.0616,73.1005,73.0032,73.0324,25464.0
2022-08-24 15:30:00,75.01,75.02,74.82,74.84,38921.0,73.0421,73.0518,72.8571,72.8766,38921.0
2022-08-24 15:35:00,74.84,74.97,74.8,74.95,36113.0,72.8766,73.0032,72.8376,72.9837,36113.0
2022-08-24 15:40:00,74.95,75.05,74.91,74.96,52858.0,72.9837,73.0811,72.9447,72.9934,52858.0
2022-08-24 15:45:00,74.96,74.98,74.76,74.76,28356.0,72.9934,73.0129,72.7987,72.7987,28356.0
2022-08-24 15:50:00,74.78,74.85,74.69,74.75,48424.0,72.8181,72.8863,72.7305,72.7889,48424.0
2022-08-24 15:55:00,74.76,74.76,74.56,74.69,138980.0,72.7987,72.7987,72.6039,72.7305,138980.0
2022-08-25 09:30:00,74.43,74.53,73.88,74.34,46799.0,72.4773,72.5747,71.9417,72.3897,46799.0
2022-08-25 09:35:00,74.32,74.55,74.31,74.46,11758.0,72.3702,72.5942,72.3605,72.5065,11758.0
2022-08-25 09:40:00,74.43,74.47,74.21,74.45,16397.0,72.4773,72.5163,72.2631,72.4968,16397.0
2022-08-25 09:45:00,74.44,74.73,74.39,74.5,10659.0,72.4871,72.7694,72.4384,72.5455,10659.0
2022-08-25 09:50:00,74.5,75.4,74.44,75.39,9892.0,72.5455,73.4219,72.4871,73.4121,9892.0
2022-08-25 09:55:00,75.42,75.73,75.38,75.72,19628.0,73.4413,73.7432,73.4024,73.7335,19628.0
2022-08-25 10:00:00,75.74,76.06,75.62,75.93,14616.0,73.753,74.0646,73.6361,73.938,14616.0
2022-08-25 10:05:00,75.96,76.13,75.85,75.92,10296.0,73.9672,74.1327,73.8601,73.9282,10296.0
2022-08-25 10:10:00,75.95,76.0,75.73,75.91,12734.0,73.9574,74.0061,73.7432,73.9185,12734.0
2022-08-25 10:15:00,75.92,76.17,75.89,76.14,8693.0,73.9282,74.1717,73.899,74.1425,8693.0
2022-08-25 10:20:00,76.1,76.3,76.04,76.28,11049.0,74.1035,74.2983,74.0451,74.2788,11049.0
2022-08-25 10:25:00,76.32,76.47,76.27,76.47,11167.0,74.3177,74.4638,74.269,74.4638,11167.0
2022-08-25 10:30:00,76.48,76.49,76.32,76.32,9566.0,74.4735,74.4833,74.3177,74.3177,9566.0
2022-08-25 10:35:00,76.3,76.35,76.17,76.17,6469.0,74.2983,74.3469,74.1717,74.1717,6469.0
2022-08-25 10:40:00,76.18,76.28,76.09,76.09,10156.0,74.1814,74.2788,74.0938,74.0938,10156.0
2022-08-25 10:45:00,76.1,76.16,75.94,76.03,6488.0,74.1035,74.1619,73.9477,74.0353,6488.0
2022-08-25 10:50:00,76.0,76.06,75.88,75.91,11381.0,74.0061,74.0646,73.8893,73.9185,11381.0
2022-08-25 10:55:00,75.89,76.07,75.89,75.99,15534.0,73.899,74.0743,73.899,73.9964,15534.0
2022-08-25 11:00:00,75.98,76.08,75.89,75.98,14680.0,73.9867,74.084,73.899,73.9867,14680.0
2022-08-25 11:05:00,76.0,76.01,75.81,75.84,5163.0,74.0061,74.0159,73.8211,73.8503,5163.0
2022-08-25 11:10:00,75.8,75.9,75.72,75.73,8083.0,73.8114,73.9088,73.7335,73.7432,8083.0
2022-08-25 11:15:00,75.69,75.69,75.43,75.43,12097.0,73.7043,73.7043,73.4511,73.4511,12097.0
2022-08-25 11:20:00,75.43,75.54,75.3,75.31,8012.0,73.4511,73.5582,73.3245,73.3342,8012.0
2022-08-25 11:25:00,75.28,75.51,75.25,75.43,8886.0,73.305,73.529,73.2758,73.4511,8886.0
2022-08-25 11:30:00,75.43,75.51,75.35,75.36,5219.0,73.4511,73.529,73.3732,73.3829,5219.0
2022-08-25 11:35:00,75.36,75.52,75.29,75.47,7085.0,73.3829,73.5387,73.3148,73.49,7085.0
2022-08-25 11:40:00,75.48,75.61,75.46,75.6,5698.0,73.4998,73.6264,73.4803,73.6166,5698.0
2022-08-25 11:45:00,75.59,75.63,75.5,75.59,5542.0,73.6069,73.6458,73.5192,73.6069,5542.0
2022-08-25 11:50:00,75.56,75.56,75.44,75.49,3713.0,73.5777,73.5777,73.4608,73.5095,3713.0
2022-08-25 11:55:00,75.48,75.55,75.37,75.54,5318.0,73.4998,73.5679,73.3927,73.5582,5318.0
2022-08-25 12:00:00,75.56,75.63,75.51,75.6,4551.0,73.5777,73.6458,73.529,73.6166,4551.0
2022-08-25 12:05:00,75.58,75.68,75.57,75.58,7433.0,73.5971,73.6945,73.5874,73.5971,7433.0
2022-08-25 12:10:00,75.53,75.57,75.41,75.41,4352.0,73.5485,73.5874,73.4316,73.4316,4352.0
2022-08-25 12:15:00,75.42,75.42,75.34,75.4,2744.0,73.4413,73.4413,73.3634,73.4219,2744.0
2022-08-25 12:20:00,75.39,75.57,75.38,75.57,7309.0,73.4121,73.5874,73.4024,73.5874,7309.0
2022-08-25 12:25:00,75.56,75.65,75.55,75.61,4687.0,73.5777,73.6653,73.5679,73.6264,4687.0
2022-08-25 12:30:00,75.59,75.6,75.53,75.57,1883.0,73.6069,73.6166,73.5485,73.5874,1883.0
2022-08-25 12:35:00,75.58,75.63,75.55,75.6,4924.0,73.5971,73.6458,73.5679,73.6166,4924.0
2022-08-25 12:40:00,75.59,75.63,75.53,75.53,4878.0,73.6069,73.6458,73.5485,73.5485,4878.0
2022-08-25 12:45:00,75.53,75.55,75.38,75.43,3211.0,73.5485,73.5679,73.4024,73.4511,3211.0
2022-08-25 12:50:00,75.47,75.6,75.46,75.59,3194.0,73.49,73.6166,73.4803,73.6069,3194.0
2022-08-25 12:55:00,75.58,75.59,75.52,75.58,3190.0,73.5971,73.6069,73.5387,73.5971,3190.0
2022-08-25 13:00:00,75.59,75.72,75.54,75.67,9216.0,73.6069,73.7335,73.5582,73.6848,9216.0
2022-08-25 13:05:00,75.65,75.65,75.49,75.5,4227.0,73.6653,73.6653,73.5095,73.5192,4227.0
2022-08-25 13:10:00,75.46,75.58,75.46,75.58,4768.0,73.4803,73.5971,73.4803,73.5971,4768.0
2022-08-25 13:15:00,75.58,75.65,75.53,75.65,4430.0,73.5971,73.6653,73.5485,73.6653,4430.0
2022-08-25 13:20:00,75.62,75.69,75.58,75.67,3356.0,73.6361,73.7043,73.5971,73.6848,3356.0
2022-08-25 13:25:00,75.66,75.67,75.54,75.55,27024.0,73.6751,73.6848,73.5582,73.5679,27024.0
2022-08-25 13:30:00,75.55,75.84,75.54,75.83,9200.0,73.5679,73.8503,73.5582,73.8406,9200.0
2022-08-25 13:35:00,75.83,75.94,75.78,75.89,6700.0,73.8406,73.9477,73.7919,73.899,6700.0
2022-08-25 13:40:00,75.86,75.89,75.82,75.82,3629.0,73.8698,73.899,73.8309,73.8309,3629.0
2022-08-25 13:45:00,75.84,75.92,75.84,75.89,1930.0,73.8503,73.9282,73.8503,73.899,1930.0
2022-08-25 13:50:00,75.89,75.93,75.84,75.84,4856.0,73.899,73.938,73.8503,73.8503,4856.0
2022-08-25 13:55:00,75.85,75.86,75.79,75.81,3428.0,73.8601,73.8698,73.8016,73.8211,3428.0
2022-08-25 14:00:00,75.79,75.87,75.75,75.75,6365.0,73.8016,73.8795,73.7627,73.7627,6365.0
2022-08-25 14:05:00,75.78,75.83,75.73,75.73,4987.0,73.7919,73.8406,73.7432,73.7432,4987.0
2022-08-25 14:10:00,75.72,75.85,75.72,75.83,10017.0,73.7335,73.8601,73.7335,73.8406,10017.0
2022-08-25 14:15:00,75.84,75.91,75.83,75.89,40688.0,73.8503,73.9185,73.8406,73.899,40688.0
2022-08-25 14:20:00,75.9,75.9,75.86,75.88,3803.0,73.9088,73.9088,73.8698,73.8893,3803.0
2022-08-25 14:25:00,75.89,75.92,75.86,75.89,4205.0,73.899,73.9282,73.8698,73.899,4205.0
2022-08-25 14:30:00,75.9,75.93,75.85,75.93,5410.0,73.9088,73.938,73.8601,73.938,5410.0
2022-08-25 14:35:00,75.92,75.92,75.85,75.88,5599.0,73.9282,73.9282,73.8601,73.8893,5599.0
2022-08-25 14:40:00,75.87,75.87,75.76,75.84,5958.0,73.8795,73.8795,73.7724,73.8503,5958.0
2022-08-25 14:45:00,75.84,75.9,75.79,75.84,10700.0,73.8503,73.9088,73.8016,73.8503,10700.0
2022-08-25 14:50:00,75.83,75.89,75.79,75.87,6541.0,73.8406,73.899,73.8016,73.8795,6541.0
2022-08-25 14:55:00,75.88,75.92,75.84,75.86,4428.0,73.8893,73.9282,73.8503,73.8698,4428.0
2022-08-25 15:00:00,75.87,75.98,75.86,75.97,5295.0,73.8795,73.9867,73.8698,73.9769,5295.0
2022-08-25 15:05:00,75.98,75.99,75.88,75.94,9846.0,73.9867,73.9964,73.8893,73.9477,9846.0
2022-08-25 15:10:00,75.94,75.99,75.93,75.98,10325.0,73.9477,73.9964,73.938,73.9867,10325.0
2022-08-25 15:15:00,75.98,76.04,75.93,76.03,15472.0,73.9867,74.0451,73.938,74.0353,15472.0
2022-08-25 15:20:00,76.05,76.15,76.02,76.11,11617.0,74.0548,74.1522,74.0256,74.1132,11617.0
2022-08-25 15:25:00,76.1,76.12,76.05,76.08,9742.0,74.1035,74.123,74.0548,74.084,9742.0
2022-08-25 15:30:00,76.09,76.11,75.95,76.0,25627.0,74.0938,74.1132,73.9574,74.0061,25627.0
2022-08-25 15:35:00,76.01,76.16,76.01,76.13,14323.0,74.0159,74.1619,74.0159,74.1327,14323.0
2022-08-25 15:40:00,76.12,76.26,76.12,76.25,20972.0,74.123,74.2593,74.123,74.2496,20972.0
2022-08-25 15:45:00,76.24,76.34,76.19,76.33,27145.0,74.2398,74.3372,74.1911,74.3275,27145.0
2022-08-25 15:50:00,76.33,76.37,76.22,76.31,48590.0,74.3275,74.3664,74.2204,74.308,48590.0
2022-08-25 15:55:00,76.31,76.64,76.29,76.62,102635.0,74.308,74.6293,74.2885,74.6099,102635.0
2022-08-26 09:30:00,76.7,77.0,76.49,76.73,31736.0,74.6878,74.9799,74.4833,74.717,31736.0
2022-08-26 09:35:00,76.72,76.72,76.25,76.41,10098.0,74.7072,74.7072,74.2496,74.4054,10098.0
2022-08-26 09:40:00,76.37,76.37,75.83,76.14,8036.0,74.3664,74.3664,73.8406,74.1425,8036.0
2022-08-26 09:45:00,76.1,76.21,75.88,76.06,12124.0,74.1035,74.2106,73.8893,74.0646,12124.0
2022-08-26 09:50:00,76.0,76.0,75.36,75.99,8876.0,74.0061,74.0061,73.3829,73.9964,8876.0
2022-08-26 09:55:00,76.0,76.14,75.94,75.97,8801.0,74.0061,74.1425,73.9477,73.9769,8801.0
2022-08-26 10:00:00,75.85,75.97,74.71,74.79,15483.0,73.8601,73.9769,72.75,72.8279,15483.0
2022-08-26 10:05:00,74.69,75.7,74.66,75.69,27258.0,72.7305,73.714,72.7013,73.7043,27258.0
2022-08-26 10:10:00,75.72,75.81,75.06,75.09,9838.0,73.7335,73.8211,73.0908,73.12,9838.0
2022-08-26 10:15:00,75.09,75.18,74.84,75.06,8158.0,73.12,73.2076,72.8766,73.0908,8158.0
2022-08-26 10:20:00,75.0,75.12,74.6,74.67,12264.0,73.0324,73.1492,72.6429,72.711,12264.0
2022-08-26 10:25:00,74.66,74.77,73.96,74.14,20353.0,72.7013,72.8084,72.0197,72.1949,20353.0
2022-08-26 10:30:00,74.11,74.19,73.75,74.12,42872.0,72.1657,72.2436,71.8152,72.1755,42872.0
2022-08-26 10:35:00,74.08,74.08,73.62,73.73,19954.0,72.1365,72.1365,71.6886,71.7957,19954.0
2022-08-26 10:40:00,73.74,73.92,73.7,73.9,7128.0,71.8054,71.9807,71.7665,71.9612,7128.0
2022-08-26 10:45:00,73.88,74.23,73.84,74.21,10056.0,71.9417,72.2826,71.9028,72.2631,10056.0
2022-08-26 10:50:00,74.22,74.22,73.98,74.03,9309.0,72.2728,72.2728,72.0391,72.0878,9309.0
2022-08-26 10:55:00,74.01,74.01,73.84,73.9,8201.0,72.0683,72.0683,71.9028,71.9612,8201.0
2022-08-26 11:00:00,73.83,73.91,73.72,73.76,8366.0,71.8931,71.971,71.7859,71.8249,8366.0
2022-08-26 11:05:00,73.77,73.9,73.53,73.63,6250.0,71.8346,71.9612,71.6009,71.6983,6250.0
2022-08-26 11:10:00,73.58,73.72,73.47,73.71,30798.0,71.6496,71.7859,71.5425,71.7762,30798.0
2022-08-26 11:15:00,73.65,73.65,73.39,73.53,15048.0,71.7178,71.7178,71.4646,71.6009,15048.0
2022-08-26 11:20:00,73.49,73.58,73.29,73.47,29752.0,71.562,71.6496,71.3672,71.5425,29752.0
2022-08-26 11:25:00,73.45,73.73,73.4,73.59,8425.0,71.523,71.7957,71.4743,71.6594,8425.0
2022-08-26 11:30:00,73.54,73.73,73.53,73.73,7916.0,71.6107,71.7957,71.6009,71.7957,7916.0
2022-08-26 11:35:00,73.73,73.73,73.52,73.56,9816.0,71.7957,71.7957,71.5912,71.6301,9816.0
2022-08-26 11:40:00,73.6,73.61,73.37,73.38,11766.0,71.6691,71.6788,71.4451,71.4549,11766.0
2022-08-26 11:45:00,73.39,73.51,73.38,73.48,4246.0,71.4646,71.5815,71.4549,71.5522,4246.0
2022-08-26 11:50:00,73.44,73.62,73.39,73.58,9099.0,71.5133,71.6886,71.4646,71.6496,9099.0
2022-08-26 11:55:00,73.57,73.59,73.3,73.44,22461.0,71.6399,71.6594,71.377,71.5133,22461.0
2022-08-26 12:00:00,73.39,73.39,73.24,73.26,23479.0,71.4646,71.4646,71.3185,71.338,23479.0
2022-08-26 12:05:00,73.27,73.31,73.0,73.1,36547.0,71.3478,71.3867,71.0848,71.1822,36547.0
2022-08-26 12:10:00,73.11,73.2,73.02,73.15,9318.0,71.192,71.2796,71.1043,71.2309,9318.0
2022-08-26 12:15:00,73.14,73.14,72.85,72.91,12514.0,71.2212,71.2212,70.9388,70.9972,12514.0
2022-08-26 12:20:00,72.89,72.92,72.84,72.88,5711.0,70.9777,71.0069,70.929,70.968,5711.0
2022-08-26 12:25:00,72.86,72.89,72.75,72.8,15751.0,70.9485,70.9777,70.8414,70.8901,15751.0
2022-08-26 12:30:00,72.82,72.86,72.7,72.72,12285.0,70.9096,70.9485,70.7927,70.8122,12285.0
2022-08-26 12:35:00,72.73,72.83,72.71,72.83,7529.0,70.8219,70.9193,70.8024,70.9193,7529.0
2022-08-26 12:40:00,72.79,73.0,72.78,72.83,11325.0,70.8803,71.0848,70.8706,70.9193,11325.0
2022-08-26 12:45:00,72.75,72.84,72.75,72.82,10803.0,70.8414,70.929,70.8414,70.9096,10803.0
2022-08-26 12:50:00,72.81,72.81,72.65,72.68,29675.0,70.8998,70.8998,70.744,70.7732,29675.0
2022-08-26 12:55:00,72.72,72.79,72.7,72.74,6726.0,70.8122,70.8803,70.7927,70.8317,6726.0
2022-08-26 13:00:00,72.67,72.81,72.62,72.78,11046.0,70.7635,70.8998,70.7148,70.8706,11046.0
2022-08-26 13:05:00,72.79,72.91,72.79,72.9,25606.0,70.8803,70.9972,70.8803,70.9875,25606.0
2022-08-26 13:10:00,72.91,73.0,72.82,72.97,21546.0,70.9972,71.0848,70.9096,71.0556,21546.0
2022-08-26 13:15:00,73.01,73.1,73.0,73.08,6757.0,71.0946,71.1822,71.0848,71.1627,6757.0
2022-08-26 13:20:00,73.12,73.12,73.05,73.08,4133.0,71.2017,71.2017,71.1335,71.1627,4133.0
2022-08-26 13:25:00,73.06,73.08,73.02,73.03,4938.0,71.1433,71.1627,71.1043,71.114,4938.0
2022-08-26 13:30:00,73.02,73.02,72.96,72.96,3147.0,71.1043,71.1043,71.0459,71.0459,3147.0
2022-08-26 13:35:00,72.99,73.03,72.77,72.78,9797.0,71.0751,71.114,70.8609,70.8706,9797.0
2022-08-26 13:40:00,72.77,72.77,72.64,72.66,8147.0,70.8609,70.8609,70.7343,70.7538,8147.0
2022-08-26 13:45:00,72.65,72.69,72.6,72.69,5361.0,70.744,70.783,70.6953,70.783,5361.0
2022-08-26 13:50:00,72.7,72.73,72.63,72.71,5355.0,70.7927,70.8219,70.7245,70.8024,5355.0
2022-08-26 13:55:00,72.72,72.75,72.67,72.74,4875.0,70.8122,70.8414,70.7635,70.8317,4875.0
2022-08-26 14:00:00,72.75,72.9,72.7,72.83,8831.0,70.8414,70.9875,70.7927,70.9193,8831.0
2022-08-26 14:05:00,72.81,72.93,72.81,72.85,3711.0,70.8998,71.0167,70.8998,70.9388,3711.0
2022-08-26 14:10:00,72.8,72.82,72.74,72.8,8533.0,70.8901,70.9096,70.8317,70.8901,8533.0
2022-08-26 14:15:00,72.79,72.79,72.63,72.7,10720.0,70.8803,70.8803,70.7245,70.7927,10720.0
2022-08-26 14:20:00,72.76,72.91,72.76,72.77,8158.0,70.8511,70.9972,70.8511,70.8609,8158.0
2022-08-26 14:25:00,72.75,72.97,72.74,72.97,16646.0,70.8414,71.0556,70.8317,71.0556,16646.0
2022-08-26 14:30:00,72.95,73.01,72.95,72.98,12761.0,71.0361,71.0946,71.0361,71.0654,12761.0
2022-08-26 14:35:00,73.0,73.02,72.83,72.88,10222.0,71.0848,71.1043,70.9193,70.968,10222.0
2022-08-26 14:40:00,72.87,72.9,72.85,72.85,5600.0,70.9582,70.9875,70.9388,70.9388,5600.0
2022-08-26 14:45:00,72.83,72.85,72.75,72.77,8311.0,70.9193,70.9388,70.8414,70.8609,8311.0
2022-08-26 14:50:00,72.74,72.76,72.63,72.67,11501.0,70.8317,70.8511,70.7245,70.7635,11501.0
2022-08-26 14:55:00,72.66,72.66,72.56,72.59,10001.0,70.7538,70.7538,70.6564,70.6856,10001.0
2022-08-26 15:00:00,72.59,72.8,72.59,72.7,23914.0,70.6856,70.8901,70.6856,70.7927,23914.0
2022-08-26 15:05:00,72.74,72.78,72.62,72.69,11588.0,70.8317,70.8706,70.7148,70.783,11588.0
2022-08-26 15:10:00,72.7,72.79,72.64,72.79,22408.0,70.7927,70.8803,70.7343,70.8803,22408.0
2022-08-26 15:15:00,72.78,73.01,72.77,72.95,22636.0,70.8706,71.0946,70.8609,71.0361,22636.0
2022-08-26 15:20:00,72.98,73.05,72.88,73.05,19309.0,71.0654,71.1335,70.968,71.1335,19309.0
2022-08-26 15:25:00,73.05,73.11,72.94,73.07,25112.0,71.1335,71.192,71.0264,71.153,25112.0
2022-08-26 15:30:00,73.07,73.12,72.96,73.0,32388.0,71.153,71.2017,71.0459,71.0848,32388.0
2022-08-26 15:35:00,73.0,73.13,72.96,73.12,34680.0,71.0848,71.2114,71.0459,71.2017,34680.0
2022-08-26 15:40:00,73.12,73.13,72.87,72.94,77480.0,71.2017,71.2114,70.9582,71.0264,77480.0
2022-08-26 15:45:00,72.95,72.96,72.85,72.88,58604.0,71.0361,71.0459,70.9388,70.968,58604.0
2022-08-26 15:50:00,72.87,72.96,72.76,72.77,86969.0,70.9582,71.0459,70.8511,70.8609,86969.0
2022-08-26 15:55:00,72.76,73.01,72.71,72.83,164160.0,70.8511,71.0946,70.8024,70.9193,164160.0
2022-08-29 09:30:00,72.18,73.03,71.69,73.03,44213.0,70.2863,71.114,69.8092,71.114,44213.0
2022-08-29 09:35:00,73.05,73.12,72.81,73.07,23415.0,71.1335,71.2017,70.8998,71.153,23415.0
2022-08-29 09:40:00,73.15,73.41,72.8,72.97,12331.0,71.2309,71.4841,70.8901,71.0556,12331.0
2022-08-29 09:45:00,72.97,73.19,72.85,73.14,15505.0,71.0556,71.2699,70.9388,71.2212,15505.0
2022-08-29 09:50:00,73.15,73.39,73.12,73.2,16015.0,71.2309,71.4646,71.2017,71.2796,16015.0
2022-08-29 09:55:00,73.25,73.39,72.89,72.89,16567.0,71.3283,71.4646,70.9777,70.9777,16567.0
2022-08-29 10:00:00,72.86,73.05,72.8,72.86,10347.0,70.9485,71.1335,70.8901,70.9485,10347.0
2022-08-29 10:05:00,72.86,73.04,72.79,72.92,10881.0,70.9485,71.1238,70.8803,71.0069,10881.0
2022-08-29 10:10:00,72.92,73.23,72.84,72.9,10278.0,71.0069,71.3088,70.929,70.9875,10278.0
2022-08-29 10:15:00,72.91,73.29,72.91,73.13,10471.0,70.9972,71.3672,70.9972,71.2114,10471.0
2022-08-29 10:20:00,73.11,73.25,73.11,73.15,5748.0,71.192,71.3283,71.192,71.2309,5748.0
2022-08-29 10:25:00,73.22,73.23,72.89,72.96,15991.0,71.2991,71.3088,70.9777,71.0459,15991.0
2022-08-29 10:30:00,72.91,72.98,72.62,72.84,19112.0,70.9972,71.0654,70.7148,70.929,19112.0
2022-08-29 10:35:00,72.82,72.86,72.71,72.71,17604.0,70.9096,70.9485,70.8024,70.8024,17604.0
2022-08-29 10:40:00,72.76,72.86,72.65,72.83,12950.0,70.8511,70.9485,70.744,70.9193,12950.0
2022-08-29 10:45:00,72.83,72.88,72.69,72.76,8043.0,70.9193,70.968,70.783,70.8511,8043.0
2022-08-29 10:50:00,72.79,72.82,72.64,72.79,6536.0,70.8803,70.9096,70.7343,70.8803,6536.0
2022-08-29 10:55:00,72.83,72.83,72.71,72.73,8071.0,70.9193,70.9193,70.8024,70.8219,8071.0
2022-08-29 11:00:00,72.76,72.93,72.75,72.86,18691.0,70.8511,71.0167,70.8414,70.9485,18691.0
2022-08-29 11:05:00,72.82,72.87,72.7,72.79,13255.0,70.9096,70.9582,70.7927,70.8803,13255.0
2022-08-29 11:10:00,72.86,72.86,72.74,72.81,4433.0,70.9485,70.9485,70.8317,70.8998,4433.0
2022-08-29 11:15:00,72.8,72.92,72.77,72.9,7624.0,70.8901,71.0069,70.8609,70.9875,7624.0
2022-08-29 11:20:00,72.94,72.97,72.83,72.93,8374.0,71.0264,71.0556,70.9193,71.0167,8374.0
2022-08-29 11:25:00,72.94,72.97,72.74,72.84,7844.0,71.0264,71.0556,70.8317,70.929,7844.0
2022-08-29 11:30:00,72.85,72.94,72.65,72.93,11778.0,70.9388,71.0264,70.744,71.0167,11778.0
2022-08-29 11:35:00,72.9,72.96,72.77,72.8,8189.0,70.9875,71.0459,70.8609,70.8901,8189.0
2022-08-29 11:40:00,72.78,72.87,72.72,72.75,9591.0,70.8706,70.9582,70.8122,70.8414,9591.0
2022-08-29 11:45:00,72.69,72.93,72.69,72.93,6032.0,70.783,71.0167,70.783,71.0167,6032.0
2022-08-29 11:50:00,72.93,72.98,72.88,72.96,6586.0,71.0167,71.0654,70.968,71.0459,6586.0
2022-08-29 11:55:00,72.98,73.05,72.96,72.98,4801.0,71.0654,71.1335,71.0459,71.0654,4801.0
2022-08-29 12:00:00,73.0,73.1,72.96,73.01,5740.0,71.0848,71.1822,71.0459,71.0946,5740.0
2022-08-29 12:05:00,73.0,73.15,72.97,73.15,8427.0,71.0848,71.2309,71.0556,71.2309,8427.0
2022-08-29 12:10:00,73.19,73.25,73.08,73.14,4800.0,71.2699,71.3283,71.1627,71.2212,4800.0
2022-08-29 12:15:00,73.16,73.26,73.14,73.18,4252.0,71.2406,71.338,71.2212,71.2601,4252.0
2022-08-29 12:20:00,73.17,73.19,73.06,73.08,4897.0,71.2504,71.2699,71.1433,71.1627,4897.0
2022-08-29 12:25:00,73.1,73.16,72.92,72.93,9188.0,71.1822,71.2406,71.0069,71.0167,9188.0
2022-08-29 12:30:00,72.96,73.0,72.78,72.85,23324.0,71.0459,71.0848,70.8706,70.9388,23324.0
2022-08-29 12:35:00,72.85,72.87,72.8,72.85,6092.0,70.9388,70.9582,70.8901,70.9388,6092.0
2022-08-29 12:40:00,72.83,72.83,72.73,72.79,10153.0,70.9193,70.9193,70.8219,70.8803,10153.0
2022-08-29 12:45:00,72.8,73.07,72.78,73.06,6574.0,70.8901,71.153,70.8706,71.1433,6574.0
2022-08-29 12:50:00,73.04,73.16,73.0,73.04,6182.0,71.1238,71.2406,71.0848,71.1238,6182.0
2022-08-29 12:55:00,73.04,73.06,73.0,73.04,4441.0,71.1238,71.1433,71.0848,71.1238,4441.0
2022-08-29 13:00:00,73.05,73.13,73.05,73.08,2703.0,71.1335,71.2114,71.1335,71.1627,2703.0
2022-08-29 13:05:00,73.07,73.17,73.06,73.14,3141.0,71.153,71.2504,71.1433,71.2212,3141.0
2022-08-29 13:10:00,73.15,73.16,73.04,73.07,6202.0,71.2309,71.2406,71.1238,71.153,6202.0
2022-08-29 13:15:00,73.06,73.08,72.85,72.91,6596.0,71.1433,71.1627,70.9388,70.9972,6596.0
2022-08-29 13:20:00,72.92,72.95,72.83,72.86,9345.0,71.0069,71.0361,70.9193,70.9485,9345.0
2022-08-29 13:25:00,72.84,72.96,72.84,72.95,3501.0,70.929,71.0459,70.929,71.0361,3501.0
2022-08-29 13:30:00,72.96,72.99,72.81,72.85,19445.0,71.0459,71.0751,70.8998,70.9388,19445.0
2022-08-29 13:35:00,72.85,72.91,72.83,72.87,13107.0,70.9388,70.9972,70.9193,70.9582,13107.0
2022-08-29 13:40:00,72.89,73.26,72.87,73.26,24142.0,70.9777,71.338,70.9582,71.338,24142.0
2022-08-29 13:45:00,73.24,73.24,72.97,72.97,26977.0,71.3185,71.3185,71.0556,71.0556,26977.0
2022-08-29 13:50:00,72.96,73.04,72.9,72.95,8355.0,71.0459,71.1238,70.9875,71.0361,8355.0
2022-08-29 13:55:00,72.95,72.98,72.94,72.97,14082.0,71.0361,71.0654,71.0264,71.0556,14082.0
2022-08-29 14:00:00,72.97,72.99,72.9,72.9,8318.0,71.0556,71.0751,70.9875,70.9875,8318.0
2022-08-29 14:05:00,72.9,72.96,72.87,72.89,6545.0,70.9875,71.0459,70.9582,70.9777,6545.0
2022-08-29 14:10:00,72.87,72.94,72.83,72.89,6802.0,70.9582,71.0264,70.9193,70.9777,6802.0
2022-08-29 14:15:00,72.88,72.88,72.62,72.66,13423.0,70.968,70.968,70.7148,70.7538,13423.0
2022-08-29 14:20:00,72.68,72.76,72.64,72.72,6074.0,70.7732,70.8511,70.7343,70.8122,6074.0
2022-08-29 14:25:00,72.72,72.79,72.58,72.58,11656.0,70.8122,70.8803,70.6759,70.6759,11656.0
2022-08-29 14:30:00,72.62,72.77,72.61,72.77,10003.0,70.7148,70.8609,70.7051,70.8609,10003.0
2022-08-29 14:35:00,72.77,72.8,72.74,72.77,33647.0,70.8609,70.8901,70.8317,70.8609,33647.0
2022-08-29 14:40:00,72.77,72.86,72.71,72.72,18339.0,70.8609,70.9485,70.8024,70.8122,18339.0
2022-08-29 14:45:00,72.71,72.78,72.61,72.76,11758.0,70.8024,70.8706,70.7051,70.8511,11758.0
2022-08-29 14:50:00,72.74,72.75,72.67,72.7,7209.0,70.8317,70.8414,70.7635,70.7927,7209.0
2022-08-29 14:55:00,72.69,72.76,72.54,72.73,19689.0,70.783,70.8511,70.6369,70.8219,19689.0
2022-08-29 15:00:00,72.74,72.93,72.74,72.88,8054.0,70.8317,71.0167,70.8317,70.968,8054.0
2022-08-29 15:05:00,72.86,72.87,72.69,72.77,10135.0,70.9485,70.9582,70.783,70.8609,10135.0
2022-08-29 15:10:00,72.76,72.83,72.66,72.81,21956.0,70.8511,70.9193,70.7538,70.8998,21956.0
2022-08-29 15:15:00,72.81,72.85,72.75,72.82,26526.0,70.8998,70.9388,70.8414,70.9096,26526.0
2022-08-29 15:20:00,72.82,72.83,72.73,72.76,11988.0,70.9096,70.9193,70.8219,70.8511,11988.0
2022-08-29 15:25:00,72.76,72.76,72.59,72.59,9246.0,70.8511,70.8511,70.6856,70.6856,9246.0
2022-08-29 15:30:00,72.58,72.6,72.48,72.59,14447.0,70.6759,70.6953,70.5785,70.6856,14447.0
2022-08-29 15:35:00,72.59,72.69,72.53,72.66,10178.0,70.6856,70.783,70.6272,70.7538,10178.0
2022-08-29 15:40:00,72.65,72.69,72.59,72.69,18037.0,70.744,70.783,70.6856,70.783,18037.0
2022-08-29 15:45:00,72.68,72.68,72.49,72.5,19882.0,70.7732,70.7732,70.5882,70.598,19882.0
2022-08-29 15:50:00,72.47,72.54,72.3,72.42,28276.0,70.5687,70.6369,70.4032,70.5201,28276.0
2022-08-29 15:55:00,72.41,72.41,72.12,72.18,90937.0,70.5103,70.5103,70.2279,70.2863,90937.0
2022-08-30 09:30:00,72.76,73.0,71.88,73.0,58646.0,70.8511,71.0848,69.9942,71.0848,58646.0
2022-08-30 09:35:00,73.11,73.24,72.95,73.15,11923.0,71.192,71.3185,71.0361,71.2309,11923.0
2022-08-30 09:40:00,73.07,73.12,72.58,72.68,12947.0,71.153,71.2017,70.6759,70.7732,12947.0
2022-08-30 09:45:00,72.72,72.85,72.61,72.82,9869.0,70.8122,70.9388,70.7051,70.9096,9869.0
2022-08-30 09:50:00,72.83,73.1,72.72,73.07,20231.0,70.9193,71.1822,70.8122,71.153,20231.0
2022-08-30 09:55:00,73.01,73.15,72.92,72.96,8601.0,71.0946,71.2309,71.0069,71.0459,8601.0
2022-08-30 10:00:00,72.96,73.14,72.69,72.78,10230.0,71.0459,71.2212,70.783,70.8706,10230.0
2022-08-30 10:05:00,72.75,72.79,72.33,72.41,15630.0,70.8414,70.8803,70.4324,70.5103,15630.0
2022-08-30 10:10:00,72.41,72.52,72.15,72.47,15475.0,70.5103,70.6174,70.2571,70.5687,15475.0
2022-08-30 10:15:00,72.5,72.53,72.28,72.5,14488.0,70.598,70.6272,70.3837,70.598,14488.0
2022-08-30 10:20:00,72.5,72.53,72.14,72.2,11279.0,70.598,70.6272,70.2474,70.3058,11279.0
2022-08-30 10:25:00,72.14,72.33,72.13,72.16,11631.0,70.2474,70.4324,70.2377,70.2669,11631.0
2022-08-30 10:30:00,72.18,72.2,71.34,71.36,27793.0,70.2863,70.3058,69.4684,69.4879,27793.0
2022-08-30 10:35:00,71.37,71.56,71.27,71.53,19629.0,69.4976,69.6826,69.4002,69.6534,19629.0
2022-08-30 10:40:00,71.54,71.69,71.44,71.5,15211.0,69.6631,69.8092,69.5658,69.6242,15211.0
2022-08-30 10:45:00,71.48,71.53,71.39,71.45,12282.0,69.6047,69.6534,69.5171,69.5755,12282.0
2022-08-30 10:50:00,71.48,71.69,71.44,71.69,18149.0,69.6047,69.8092,69.5658,69.8092,18149.0
2022-08-30 10:55:00,71.67,71.94,71.64,71.91,11636.0,69.7897,70.0526,69.7605,70.0234,11636.0
2022-08-30 11:00:00,71.88,72.12,71.79,71.92,11950.0,69.9942,70.2279,69.9066,70.0332,11950.0
2022-08-30 11:05:00,71.95,71.99,71.84,71.92,4978.0,70.0624,70.1013,69.9553,70.0332,4978.0
2022-08-30 11:10:00,71.9,71.91,71.7,71.75,9932.0,70.0137,70.0234,69.8189,69.8676,9932.0
2022-08-30 11:15:00,71.76,71.99,71.66,71.99,9375.0,69.8774,70.1013,69.78,70.1013,9375.0
2022-08-30 11:20:00,71.97,71.97,71.86,71.94,3720.0,70.0819,70.0819,69.9747,70.0526,3720.0
2022-08-30 11:25:00,71.86,72.13,71.83,71.95,6538.0,69.9747,70.2377,69.9455,70.0624,6538.0
2022-08-30 11:30:00,71.94,72.06,71.88,72.06,3777.0,70.0526,70.1695,69.9942,70.1695,3777.0
2022-08-30 11:35:00,72.05,72.06,71.8,71.82,5310.0,70.1598,70.1695,69.9163,69.9358,5310.0
2022-08-30 11:40:00,71.84,71.99,71.76,71.92,8745.0,69.9553,70.1013,69.8774,70.0332,8745.0
2022-08-30 11:45:00,71.88,71.91,71.76,71.83,4406.0,69.9942,70.0234,69.8774,69.9455,4406.0
2022-08-30 11:50:00,71.82,71.92,71.82,71.9,2515.0,69.9358,70.0332,69.9358,70.0137,2515.0
2022-08-30 11:55:00,71.88,71.99,71.85,71.92,5782.0,69.9942,70.1013,69.965,70.0332,5782.0
2022-08-30 12:00:00,71.92,72.05,71.91,71.93,10673.0,70.0332,70.1598,70.0234,70.0429,10673.0
2022-08-30 12:05:00,71.97,72.02,71.94,71.98,8256.0,70.0819,70.1305,70.0526,70.0916,8256.0
2022-08-30 12:10:00,71.93,71.98,71.87,71.98,4430.0,70.0429,70.0916,69.9845,70.0916,4430.0
2022-08-30 12:15:00,71.96,72.13,71.92,71.96,8051.0,70.0721,70.2377,70.0332,70.0721,8051.0
2022-08-30 12:20:00,71.93,72.16,71.91,71.93,22406.0,70.0429,70.2669,70.0234,70.0429,22406.0
2022-08-30 12:25:00,71.94,71.94,71.85,71.93,5731.0,70.0526,70.0526,69.965,70.0429,5731.0
2022-08-30 12:30:00,71.94,71.97,71.75,71.78,8555.0,70.0526,70.0819,69.8676,69.8968,8555.0
2022-08-30 12:35:00,71.77,71.91,71.74,71.91,8578.0,69.8871,70.0234,69.8579,70.0234,8578.0
2022-08-30 12:40:00,71.86,71.92,71.83,71.84,6344.0,69.9747,70.0332,69.9455,69.9553,6344.0
2022-08-30 12:45:00,71.82,71.97,71.74,71.91,6036.0,69.9358,70.0819,69.8579,70.0234,6036.0
2022-08-30 12:50:00,71.92,71.93,71.84,71.92,5390.0,70.0332,70.0429,69.9553,70.0332,5390.0
2022-08-30 12:55:00,71.93,72.03,71.9,71.9,3929.0,70.0429,70.1403,70.0137,70.0137,3929.0
2022-08-30 13:00:00,71.94,72.02,71.89,71.91,5627.0,70.0526,70.1305,70.004,70.0234,5627.0
2022-08-30 13:05:00,71.91,72.03,71.87,71.87,4065.0,70.0234,70.1403,69.9845,69.9845,4065.0
2022-08-30 13:10:00,71.9,71.9,71.73,71.75,7672.0,70.0137,70.0137,69.8482,69.8676,7672.0
2022-08-30 13:15:00,71.8,71.87,71.72,71.72,5501.0,69.9163,69.9845,69.8384,69.8384,5501.0
2022-08-30 13:20:00,71.74,71.74,71.48,71.53,31751.0,69.8579,69.8579,69.6047,69.6534,31751.0
2022-08-30 13:25:00,71.55,71.74,71.48,71.74,14347.0,69.6729,69.8579,69.6047,69.8579,14347.0
2022-08-30 13:30:00,71.72,71.88,71.67,71.85,10211.0,69.8384,69.9942,69.7897,69.965,10211.0
2022-08-30 13:35:00,71.83,71.83,71.69,71.74,7760.0,69.9455,69.9455,69.8092,69.8579,7760.0
2022-08-30 13:40:00,71.78,71.78,71.62,71.62,9878.0,69.8968,69.8968,69.741,69.741,9878.0
2022-08-30 13:45:00,71.64,71.77,71.6,71.73,10043.0,69.7605,69.8871,69.7216,69.8482,10043.0
2022-08-30 13:50:00,71.75,71.95,71.75,71.84,4966.0,69.8676,70.0624,69.8676,69.9553,4966.0
2022-08-30 13:55:00,71.85,71.9,71.83,71.88,2277.0,69.965,70.0137,69.9455,69.9942,2277.0
2022-08-30 14:00:00,71.92,72.07,71.81,72.07,4650.0,70.0332,70.1792,69.9261,70.1792,4650.0
2022-08-30 14:05:00,72.04,72.1,72.01,72.02,4234.0,70.15,70.2084,70.1208,70.1305,4234.0
2022-08-30 14:10:00,72.1,72.15,72.05,72.08,3638.0,70.2084,70.2571,70.1598,70.189,3638.0
2022-08-30 14:15:00,72.15,72.22,72.09,72.09,7683.0,70.2571,70.3253,70.1987,70.1987,7683.0
2022-08-30 14:20:00,72.1,72.25,72.01,72.21,5873.0,70.2084,70.3545,70.1208,70.3156,5873.0
2022-08-30 14:25:00,72.21,72.21,71.98,72.04,12391.0,70.3156,70.3156,70.0916,70.15,12391.0
2022-08-30 14:30:00,72.07,72.25,72.07,72.17,5237.0,70.1792,70.3545,70.1792,70.2766,5237.0
2022-08-30 14:35:00,72.16,72.19,72.04,72.18,6888.0,70.2669,70.2961,70.15,70.2863,6888.0
2022-08-30 14:40:00,72.21,72.21,72.05,72.08,6474.0,70.3156,70.3156,70.1598,70.189,6474.0
2022-08-30 14:45:00,72.02,72.11,72.02,72.1,4850.0,70.1305,70.2182,70.1305,70.2084,4850.0
2022-08-30 14:50:00,72.12,72.18,72.03,72.16,17021.0,70.2279,70.2863,70.1403,70.2669,17021.0
2022-08-30 14:55:00,72.17,72.18,72.03,72.06,23247.0,70.2766,70.2863,70.1403,70.1695,23247.0
2022-08-30 15:00:00,72.11,72.3,72.09,72.23,5739.0,70.2182,70.4032,70.1987,70.335,5739.0
2022-08-30 15:05:00,72.23,72.34,72.2,72.34,9278.0,70.335,70.4422,70.3058,70.4422,9278.0
2022-08-30 15:10:00,72.34,72.48,72.33,72.43,10521.0,70.4422,70.5785,70.4324,70.5298,10521.0
2022-08-30 15:15:00,72.47,72.48,72.31,72.38,8835.0,70.5687,70.5785,70.4129,70.4811,8835.0
2022-08-30 15:20:00,72.38,72.41,72.28,72.37,8798.0,70.4811,70.5103,70.3837,70.4714,8798.0
2022-08-30 15:25:00,72.36,72.38,72.21,72.25,10596.0,70.4616,70.4811,70.3156,70.3545,10596.0
2022-08-30 15:30:00,72.26,72.27,72.01,72.1,14616.0,70.3643,70.374,70.1208,70.2084,14616.0
2022-08-30 15:35:00,72.12,72.18,72.07,72.16,12208.0,70.2279,70.2863,70.1792,70.2669,12208.0
2022-08-30 15:40:00,72.16,72.31,72.12,72.14,18861.0,70.2669,70.4129,70.2279,70.2474,18861.0
2022-08-30 15:45:00,72.15,72.15,71.84,71.88,19316.0,70.2571,70.2571,69.9553,69.9942,19316.0
2022-08-30 15:50:00,71.89,72.0,71.73,71.77,39501.0,70.004,70.1111,69.8482,69.8871,39501.0
2022-08-30 15:55:00,71.77,72.02,71.76,71.93,118148.0,69.8871,70.1305,69.8774,70.0429,118148.0
2022-08-31 09:30:00,72.55,72.63,72.07,72.16,29515.0,70.6466,70.7245,70.1792,70.2669,29515.0
2022-08-31 09:35:00,72.16,72.44,71.99,72.44,11801.0,70.2669,70.5395,70.1013,70.5395,11801.0
2022-08-31 09:40:00,72.4,72.66,72.28,72.61,14897.0,70.5006,70.7538,70.3837,70.7051,14897.0
2022-08-31 09:45:00,72.59,72.78,72.35,72.65,18194.0,70.6856,70.8706,70.4519,70.744,18194.0
2022-08-31 09:50:00,72.58,72.65,72.4,72.47,10175.0,70.6759,70.744,70.5006,70.5687,10175.0
2022-08-31 09:55:00,72.36,72.44,72.19,72.22,19244.0,70.4616,70.5395,70.2961,70.3253,19244.0
2022-08-31 10:00:00,72.18,72.31,71.83,71.83,38474.0,70.2863,70.4129,69.9455,69.9455,38474.0
2022-08-31 10:05:00,71.89,71.91,71.56,71.79,16661.0,70.004,70.0234,69.6826,69.9066,16661.0
2022-08-31 10:10:00,71.78,71.95,71.71,71.83,16132.0,69.8968,70.0624,69.8287,69.9455,16132.0
2022-08-31 10:15:00,71.81,71.92,71.71,71.86,14192.0,69.9261,70.0332,69.8287,69.9747,14192.0
2022-08-31 10:20:00,71.87,71.87,71.63,71.64,11308.0,69.9845,69.9845,69.7508,69.7605,11308.0
2022-08-31 10:25:00,71.63,71.83,71.58,71.6,12008.0,69.7508,69.9455,69.7021,69.7216,12008.0
2022-08-31 10:30:00,71.57,71.76,71.5,71.58,29927.0,69.6924,69.8774,69.6242,69.7021,29927.0
2022-08-31 10:35:00,71.58,71.69,71.55,71.65,10027.0,69.7021,69.8092,69.6729,69.7703,10027.0
2022-08-31 10:40:00,71.64,71.87,71.64,71.79,13917.0,69.7605,69.9845,69.7605,69.9066,13917.0
2022-08-31 10:45:00,71.84,72.11,71.81,72.1,19143.0,69.9553,70.2182,69.9261,70.2084,19143.0
2022-08-31 10:50:00,72.07,72.13,71.86,72.03,6226.0,70.1792,70.2377,69.9747,70.1403,6226.0
2022-08-31 10:55:00,72.04,72.04,71.85,71.9,6622.0,70.15,70.15,69.965,70.0137,6622.0
2022-08-31 11:00:00,71.85,71.89,71.72,71.83,11127.0,69.965,70.004,69.8384,69.9455,11127.0
2022-08-31 11:05:00,71.82,71.91,71.65,71.7,22739.0,69.9358,70.0234,69.7703,69.8189,22739.0
2022-08-31 11:10:00,71.7,71.7,71.52,71.59,6711.0,69.8189,69.8189,69.6437,69.7118,6711.0
2022-08-31 11:15:00,71.6,71.69,71.47,71.67,14030.0,69.7216,69.8092,69.595,69.7897,14030.0
2022-08-31 11:20:00,71.68,71.83,71.65,71.77,10505.0,69.7995,69.9455,69.7703,69.8871,10505.0
2022-08-31 11:25:00,71.8,71.88,71.67,71.71,9078.0,69.9163,69.9942,69.7897,69.8287,9078.0
2022-08-31 11:30:00,71.71,71.8,71.63,71.68,10034.0,69.8287,69.9163,69.7508,69.7995,10034.0
2022-08-31 11:35:00,71.7,71.95,71.68,71.83,5686.0,69.8189,70.0624,69.7995,69.9455,5686.0
2022-08-31 11:40:00,71.8,71.93,71.8,71.89,8198.0,69.9163,70.0429,69.9163,70.004,8198.0
2022-08-31 11:45:00,71.91,71.92,71.83,71.86,18577.0,70.0234,70.0332,69.9455,69.9747,18577.0
2022-08-31 11:50:00,71.85,71.89,71.82,71.83,6120.0,69.965,70.004,69.9358,69.9455,6120.0
2022-08-31 11:55:00,71.84,71.95,71.84,71.91,12052.0,69.9553,70.0624,69.9553,70.0234,12052.0
2022-08-31 12:00:00,71.91,71.96,71.87,71.93,6100.0,70.0234,70.0721,69.9845,70.0429,6100.0
2022-08-31 12:05:00,71.95,71.95,71.72,71.89,6000.0,70.0624,70.0624,69.8384,70.004,6000.0
2022-08-31 12:10:00,71.9,71.9,71.76,71.8,7677.0,70.0137,70.0137,69.8774,69.9163,7677.0
2022-08-31 12:15:00,71.82,71.86,71.68,71.71,9057.0,69.9358,69.9747,69.7995,69.8287,9057.0
2022-08-31 12:20:00,71.72,71.72,71.55,71.61,11372.0,69.8384,69.8384,69.6729,69.7313,11372.0
2022-08-31 12:25:00,71.61,71.7,71.6,71.63,6099.0,69.7313,69.8189,69.7216,69.7508,6099.0
2022-08-31 12:30:00,71.64,71.76,71.64,71.68,4891.0,69.7605,69.8774,69.7605,69.7995,4891.0
2022-08-31 12:35:00,71.7,71.72,71.59,71.61,7551.0,69.8189,69.8384,69.7118,69.7313,7551.0
2022-08-31 12:40:00,71.63,71.64,71.54,71.59,5965.0,69.7508,69.7605,69.6631,69.7118,5965.0
2022-08-31 12:45:00,71.56,71.64,71.52,71.64,4993.0,69.6826,69.7605,69.6437,69.7605,4993.0
2022-08-31 12:50:00,71.65,71.68,71.62,71.66,5905.0,69.7703,69.7995,69.741,69.78,5905.0
2022-08-31 12:55:00,71.65,71.65,71.55,71.63,5931.0,69.7703,69.7703,69.6729,69.7508,5931.0
2022-08-31 13:00:00,71.62,71.66,71.58,71.66,6760.0,69.741,69.78,69.7021,69.78,6760.0
2022-08-31 13:05:00,71.66,71.76,71.66,71.73,6153.0,69.78,69.8774,69.78,69.8482,6153.0
2022-08-31 13:10:00,71.75,71.77,71.61,71.61,5353.0,69.8676,69.8871,69.7313,69.7313,5353.0
2022-08-31 13:15:00,71.63,71.65,71.48,71.51,6635.0,69.7508,69.7703,69.6047,69.6339,6635.0
2022-08-31 13:20:00,71.5,71.53,71.38,71.39,7069.0,69.6242,69.6534,69.5073,69.5171,7069.0
2022-08-31 13:25:00,71.41,71.43,71.35,71.37,7013.0,69.5366,69.556,69.4781,69.4976,7013.0
2022-08-31 13:30:00,71.36,71.4,71.25,71.31,13973.0,69.4879,69.5268,69.3807,69.4392,13973.0
2022-08-31 13:35:00,71.29,71.37,71.26,71.28,9780.0,69.4197,69.4976,69.3905,69.41,9780.0
2022-08-31 13:40:00,71.26,71.26,71.12,71.19,8695.0,69.3905,69.3905,69.2542,69.3223,8695.0
2022-08-31 13:45:00,71.18,71.22,71.01,71.02,14339.0,69.3126,69.3515,69.147,69.1568,14339.0
2022-08-31 13:50:00,71.02,71.17,71.02,71.17,7698.0,69.1568,69.3028,69.1568,69.3028,7698.0
2022-08-31 13:55:00,71.2,71.27,71.18,71.25,11193.0,69.3321,69.4002,69.3126,69.3807,11193.0
2022-08-31 14:00:00,71.23,71.28,71.17,71.19,10739.0,69.3613,69.41,69.3028,69.3223,10739.0
2022-08-31 14:05:00,71.19,71.37,71.09,71.34,16596.0,69.3223,69.4976,69.2249,69.4684,16596.0
2022-08-31 14:10:00,71.33,71.41,71.29,71.33,10853.0,69.4586,69.5366,69.4197,69.4586,10853.0
2022-08-31 14:15:00,71.34,71.5,71.33,71.42,10988.0,69.4684,69.6242,69.4586,69.5463,10988.0
2022-08-31 14:20:00,71.44,71.46,71.37,71.4,7101.0,69.5658,69.5852,69.4976,69.5268,7101.0
2022-08-31 14:25:00,71.41,71.46,71.38,71.38,8748.0,69.5366,69.5852,69.5073,69.5073,8748.0
2022-08-31 14:30:00,71.4,71.44,71.29,71.33,9817.0,69.5268,69.5658,69.4197,69.4586,9817.0
2022-08-31 14:35:00,71.32,71.32,71.13,71.17,7845.0,69.4489,69.4489,69.2639,69.3028,7845.0
2022-08-31 14:40:00,71.2,71.29,71.2,71.26,5349.0,69.3321,69.4197,69.3321,69.3905,5349.0
2022-08-31 14:45:00,71.25,71.34,71.18,71.25,9064.0,69.3807,69.4684,69.3126,69.3807,9064.0
2022-08-31 14:50:00,71.21,71.32,71.2,71.27,7109.0,69.3418,69.4489,69.3321,69.4002,7109.0
2022-08-31 14:55:00,71.27,71.29,71.16,71.29,7393.0,69.4002,69.4197,69.2931,69.4197,7393.0
2022-08-31 15:00:00,71.3,71.48,71.22,71.47,8554.0,69.4294,69.6047,69.3515,69.595,8554.0
2022-08-31 15:05:00,71.47,71.6,71.38,71.59,9534.0,69.595,69.7216,69.5073,69.7118,9534.0
2022-08-31 15:10:00,71.6,71.66,71.55,71.64,8734.0,69.7216,69.78,69.6729,69.7605,8734.0
2022-08-31 15:15:00,71.65,71.82,71.65,71.69,11472.0,69.7703,69.9358,69.7703,69.8092,11472.0
2022-08-31 15:20:00,71.67,71.67,71.32,71.35,14566.0,69.7897,69.7897,69.4489,69.4781,14566.0
2022-08-31 15:25:00,71.36,71.44,71.31,71.43,12766.0,69.4879,69.5658,69.4392,69.556,12766.0
2022-08-31 15:30:00,71.4,71.43,71.31,71.34,18987.0,69.5268,69.556,69.4392,69.4684,18987.0
2022-08-31 15:35:00,71.34,71.5,71.3,71.49,17866.0,69.4684,69.6242,69.4294,69.6145,17866.0
2022-08-31 15:40:00,71.49,71.71,71.44,71.68,26271.0,69.6145,69.8287,69.5658,69.7995,26271.0
2022-08-31 15:45:00,71.69,71.7,71.52,71.6,32267.0,69.8092,69.8189,69.6437,69.7216,32267.0
2022-08-31 15:50:00,71.63,71.63,71.39,71.41,56247.0,69.7508,69.7508,69.5171,69.5366,56247.0
2022-08-31 15:55:00,71.39,71.41,71.12,71.13,123928.0,69.5171,69.5366,69.2542,69.2639,123928.0
2022-09-01 09:30:00,70.38,70.65,69.91,70.15,45382.0,68.5336,68.7965,68.0759,68.3096,45382.0
2022-09-01 09:35:00,70.12,70.55,70.07,70.45,18265.0,68.2804,68.6991,68.2317,68.6017,18265.0
2022-09-01 09:40:00,70.48,70.69,70.47,70.51,18862.0,68.6309,68.8354,68.6212,68.6602,18862.0
2022-09-01 09:45:00,70.47,70.7,70.27,70.45,16966.0,68.6212,68.8452,68.4265,68.6017,16966.0
2022-09-01 09:50:00,70.4,70.45,70.02,70.11,12462.0,68.553,68.6017,68.183,68.2707,12462.0
2022-09-01 09:55:00,70.1,70.21,69.84,70.19,22821.0,68.2609,68.368,68.0077,68.3486,22821.0
2022-09-01 10:00:00,70.03,70.11,69.4,69.59,29318.0,68.1928,68.2707,67.5793,67.7643,29318.0
2022-09-01 10:05:00,69.55,69.74,69.36,69.45,31906.0,67.7253,67.9104,67.5403,67.628,31906.0
2022-09-01 10:10:00,69.42,69.66,69.39,69.61,21239.0,67.5988,67.8325,67.5695,67.7838,21239.0
2022-09-01 10:15:00,69.57,69.57,69.3,69.36,11972.0,67.7448,67.7448,67.4819,67.5403,11972.0
2022-09-01 10:20:00,69.4,69.87,69.33,69.87,17466.0,67.5793,68.037,67.5111,68.037,17466.0
2022-09-01 10:25:00,69.89,70.0,69.82,69.98,18083.0,68.0564,68.1635,67.9883,68.1441,18083.0
2022-09-01 10:30:00,69.95,70.04,69.81,69.84,19739.0,68.1149,68.2025,67.9785,68.0077,19739.0
2022-09-01 10:35:00,69.81,70.14,69.81,69.85,25350.0,67.9785,68.2999,67.9785,68.0175,25350.0
2022-09-01 10:40:00,69.8,69.95,69.79,69.84,19875.0,67.9688,68.1149,67.9591,68.0077,19875.0
2022-09-01 10:45:00,69.89,70.04,69.79,70.04,16992.0,68.0564,68.2025,67.9591,68.2025,16992.0
2022-09-01 10:50:00,70.04,70.25,70.0,70.13,11234.0,68.2025,68.407,68.1635,68.2901,11234.0
2022-09-01 10:55:00,70.16,70.25,69.98,69.98,23877.0,68.3193,68.407,68.1441,68.1441,23877.0
2022-09-01 11:00:00,69.97,69.98,69.78,69.82,22982.0,68.1343,68.1441,67.9493,67.9883,22982.0
2022-09-01 11:05:00,69.84,70.12,69.78,70.07,23264.0,68.0077,68.2804,67.9493,68.2317,23264.0
2022-09-01 11:10:00,70.08,70.18,70.07,70.13,10986.0,68.2414,68.3388,68.2317,68.2901,10986.0
2022-09-01 11:15:00,70.12,70.28,70.08,70.23,8827.0,68.2804,68.4362,68.2414,68.3875,8827.0
2022-09-01 11:20:00,70.24,70.24,70.06,70.14,11151.0,68.3972,68.3972,68.222,68.2999,11151.0
2022-09-01 11:25:00,70.12,70.12,69.95,69.96,8844.0,68.2804,68.2804,68.1149,68.1246,8844.0
2022-09-01 11:30:00,69.99,70.23,69.99,70.18,10698.0,68.1538,68.3875,68.1538,68.3388,10698.0
2022-09-01 11:35:00,70.18,70.37,70.12,70.27,8988.0,68.3388,68.5238,68.2804,68.4265,8988.0
2022-09-01 11:40:00,70.27,70.3,70.13,70.14,8435.0,68.4265,68.4557,68.2901,68.2999,8435.0
2022-09-01 11:45:00,70.17,70.21,70.09,70.21,9427.0,68.3291,68.368,68.2512,68.368,9427.0
2022-09-01 11:50:00,70.22,70.24,70.11,70.17,9219.0,68.3778,68.3972,68.2707,68.3291,9219.0
2022-09-01 11:55:00,70.2,70.2,70.08,70.17,14660.0,68.3583,68.3583,68.2414,68.3291,14660.0
2022-09-01 12:00:00,70.19,70.3,70.15,70.23,6753.0,68.3486,68.4557,68.3096,68.3875,6753.0
2022-09-01 12:05:00,70.23,70.23,70.1,70.21,8822.0,68.3875,68.3875,68.2609,68.368,8822.0
2022-09-01 12:10:00,70.18,70.26,70.08,70.26,7985.0,68.3388,68.4167,68.2414,68.4167,7985.0
2022-09-01 12:15:00,70.26,70.4,70.25,70.35,11133.0,68.4167,68.553,68.407,68.5044,11133.0
2022-09-01 12:20:00,70.34,70.39,70.26,70.27,5623.0,68.4946,68.5433,68.4167,68.4265,5623.0
2022-09-01 12:25:00,70.24,70.38,70.2,70.27,7701.0,68.3972,68.5336,68.3583,68.4265,7701.0
2022-09-01 12:30:00,70.27,70.33,70.22,70.29,8981.0,68.4265,68.4849,68.3778,68.4459,8981.0
2022-09-01 12:35:00,70.28,70.29,70.12,70.16,10365.0,68.4362,68.4459,68.2804,68.3193,10365.0
2022-09-01 12:40:00,70.12,70.15,69.96,70.07,16701.0,68.2804,68.3096,68.1246,68.2317,16701.0
2022-09-01 12:45:00,70.08,70.11,70.0,70.09,7222.0,68.2414,68.2707,68.1635,68.2512,7222.0
2022-09-01 12:50:00,70.07,70.07,69.93,70.0,8885.0,68.2317,68.2317,68.0954,68.1635,8885.0
2022-09-01 12:55:00,69.99,70.06,69.87,70.06,6351.0,68.1538,68.222,68.037,68.222,6351.0
2022-09-01 13:00:00,70.06,70.14,69.99,70.1,11214.0,68.222,68.2999,68.1538,68.2609,11214.0
2022-09-01 13:05:00,70.13,70.28,70.1,70.27,5967.0,68.2901,68.4362,68.2609,68.4265,5967.0
2022-09-01 13:10:00,70.28,70.33,70.22,70.33,5486.0,68.4362,68.4849,68.3778,68.4849,5486.0
2022-09-01 13:15:00,70.36,70.4,70.22,70.23,4853.0,68.5141,68.553,68.3778,68.3875,4853.0
2022-09-01 13:20:00,70.24,70.41,70.22,70.41,9776.0,68.3972,68.5628,68.3778,68.5628,9776.0
2022-09-01 13:25:00,70.36,70.48,70.35,70.45,5632.0,68.5141,68.6309,68.5044,68.6017,5632.0
2022-09-01 13:30:00,70.46,70.52,70.36,70.48,20437.0,68.6115,68.6699,68.5141,68.6309,20437.0
2022-09-01 13:35:00,70.49,70.5,70.31,70.33,8780.0,68.6407,68.6504,68.4654,68.4849,8780.0
2022-09-01 13:40:00,70.31,70.32,70.1,70.12,5833.0,68.4654,68.4751,68.2609,68.2804,5833.0
2022-09-01 13:45:00,70.08,70.16,70.08,70.11,6094.0,68.2414,68.3193,68.2414,68.2707,6094.0
2022-09-01 13:50:00,70.13,70.14,70.05,70.09,8101.0,68.2901,68.2999,68.2122,68.2512,8101.0
2022-09-01 13:55:00,70.11,70.13,70.06,70.08,8191.0,68.2707,68.2901,68.222,68.2414,8191.0
2022-09-01 14:00:00,70.08,70.14,70.02,70.11,8269.0,68.2414,68.2999,68.183,68.2707,8269.0
2022-09-01 14:05:00,70.12,70.19,69.95,70.03,9479.0,68.2804,68.3486,68.1149,68.1928,9479.0
2022-09-01 14:10:00,70.03,70.1,70.0,70.07,7175.0,68.1928,68.2609,68.1635,68.2317,7175.0
2022-09-01 14:15:00,70.05,70.12,70.0,70.12,7629.0,68.2122,68.2804,68.1635,68.2804,7629.0
2022-09-01 14:20:00,70.11,70.4,70.1,70.38,8563.0,68.2707,68.553,68.2609,68.5336,8563.0
2022-09-01 14:25:00,70.38,70.63,70.38,70.63,12982.0,68.5336,68.777,68.5336,68.777,12982.0
2022-09-01 14:30:00,70.63,70.87,70.62,70.8,19759.0,68.777,69.0107,68.7673,68.9426,19759.0
2022-09-01 14:35:00,70.86,70.95,70.78,70.79,12749.0,69.001,69.0886,68.9231,68.9328,12749.0
2022-09-01 14:40:00,70.8,71.02,70.8,70.83,12658.0,68.9426,69.1568,68.9426,68.9718,12658.0
2022-09-01 14:45:00,70.84,70.97,70.78,70.8,9373.0,68.9815,69.1081,68.9231,68.9426,9373.0
2022-09-01 14:50:00,70.83,71.0,70.83,71.0,8443.0,68.9718,69.1373,68.9718,69.1373,8443.0
2022-09-01 14:55:00,71.0,71.02,70.75,70.75,9470.0,69.1373,69.1568,68.8939,68.8939,9470.0
2022-09-01 15:00:00,70.74,70.92,70.73,70.81,10554.0,68.8841,69.0594,68.8744,68.9523,10554.0
2022-09-01 15:05:00,70.81,71.14,70.81,71.12,11438.0,68.9523,69.2736,68.9523,69.2542,11438.0
2022-09-01 15:10:00,71.1,71.2,71.07,71.16,9530.0,69.2347,69.3321,69.2055,69.2931,9530.0
2022-09-01 15:15:00,71.15,71.15,70.91,70.91,12235.0,69.2834,69.2834,69.0497,69.0497,12235.0
2022-09-01 15:20:00,70.92,70.94,70.81,70.84,12302.0,69.0594,69.0789,68.9523,68.9815,12302.0
2022-09-01 15:25:00,70.8,70.81,70.65,70.68,11345.0,68.9426,68.9523,68.7965,68.8257,11345.0
2022-09-01 15:30:00,70.68,70.74,70.55,70.55,21671.0,68.8257,68.8841,68.6991,68.6991,21671.0
2022-09-01 15:35:00,70.55,70.75,70.53,70.7,22109.0,68.6991,68.8939,68.6796,68.8452,22109.0
2022-09-01 15:40:00,70.68,70.79,70.63,70.78,21061.0,68.8257,68.9328,68.777,68.9231,21061.0
2022-09-01 15:45:00,70.76,70.91,70.74,70.75,37311.0,68.9036,69.0497,68.8841,68.8939,37311.0
2022-09-01 15:50:00,70.74,71.21,70.74,71.2,71755.0,68.8841,69.3418,68.8841,69.3321,71755.0
2022-09-01 15:55:00,71.19,71.41,71.18,71.33,145156.0,69.3223,69.5366,69.3126,69.4586,145156.0
2022-09-02 09:30:00,72.3,72.65,71.87,71.99,43610.0,70.4032,70.744,69.9845,70.1013,43610.0
2022-09-02 09:35:00,71.97,72.06,71.74,71.95,11885.0,70.0819,70.1695,69.8579,70.0624,11885.0
2022-09-02 09:40:00,71.91,71.91,71.37,71.42,18653.0,70.0234,70.0234,69.4976,69.5463,18653.0
2022-09-02 09:45:00,71.4,71.7,71.32,71.59,42542.0,69.5268,69.8189,69.4489,69.7118,42542.0
2022-09-02 09:50:00,71.66,71.85,71.57,71.57,38303.0,69.78,69.965,69.6924,69.6924,38303.0
2022-09-02 09:55:00,71.57,71.6,71.3,71.34,23166.0,69.6924,69.7216,69.4294,69.4684,23166.0
2022-09-02 10:00:00,71.3,71.55,71.19,71.51,21441.0,69.4294,69.6729,69.3223,69.6339,21441.0
2022-09-02 10:05:00,71.53,71.73,71.41,71.68,15368.0,69.6534,69.8482,69.5366,69.7995,15368.0
2022-09-02 10:10:00,71.7,72.23,71.7,72.11,13802.0,69.8189,70.335,69.8189,70.2182,13802.0
2022-09-02 10:15:00,72.15,72.25,72.1,72.16,18377.0,70.2571,70.3545,70.2084,70.2669,18377.0
2022-09-02 10:20:00,72.16,72.19,71.96,72.14,13200.0,70.2669,70.2961,70.0721,70.2474,13200.0
2022-09-02 10:25:00,72.15,72.27,72.13,72.25,21093.0,70.2571,70.374,70.2377,70.3545,21093.0
2022-09-02 10:30:00,72.27,72.58,72.22,72.55,29813.0,70.374,70.6759,70.3253,70.6466,29813.0
2022-09-02 10:35:00,72.57,72.84,72.57,72.81,20450.0,70.6661,70.929,70.6661,70.8998,20450.0
2022-09-02 10:40:00,72.81,72.88,72.75,72.75,16032.0,70.8998,70.968,70.8414,70.8414,16032.0
2022-09-02 10:45:00,72.79,72.86,72.78,72.8,14353.0,70.8803,70.9485,70.8706,70.8901,14353.0
2022-09-02 10:50:00,72.81,73.05,72.7,72.99,25076.0,70.8998,71.1335,70.7927,71.0751,25076.0
2022-09-02 10:55:00,72.98,73.01,72.64,72.79,7054.0,71.0654,71.0946,70.7343,70.8803,7054.0
2022-09-02 11:00:00,72.81,73.06,72.74,73.03,17716.0,70.8998,71.1433,70.8317,71.114,17716.0
2022-09-02 11:05:00,73.05,73.05,72.7,72.76,18660.0,71.1335,71.1335,70.7927,70.8511,18660.0
2022-09-02 11:10:00,72.77,72.88,72.71,72.88,10213.0,70.8609,70.968,70.8024,70.968,10213.0
2022-09-02 11:15:00,72.87,73.0,72.84,72.97,5415.0,70.9582,71.0848,70.929,71.0556,5415.0
2022-09-02 11:20:00,72.99,73.03,72.87,72.88,6022.0,71.0751,71.114,70.9582,70.968,6022.0
2022-09-02 11:25:00,72.87,72.91,72.67,72.71,7945.0,70.9582,70.9972,70.7635,70.8024,7945.0
2022-09-02 11:30:00,72.73,72.87,72.71,72.79,6981.0,70.8219,70.9582,70.8024,70.8803,6981.0
2022-09-02 11:35:00,72.77,72.79,72.67,72.71,5327.0,70.8609,70.8803,70.7635,70.8024,5327.0
2022-09-02 11:40:00,72.74,72.77,72.6,72.69,5276.0,70.8317,70.8609,70.6953,70.783,5276.0
2022-09-02 11:45:00,72.7,72.9,72.69,72.9,6407.0,70.7927,70.9875,70.783,70.9875,6407.0
2022-09-02 11:50:00,72.87,73.01,72.86,73.01,4589.0,70.9582,71.0946,70.9485,71.0946,4589.0
2022-09-02 11:55:00,73.0,73.05,72.97,73.05,4385.0,71.0848,71.1335,71.0556,71.1335,4385.0
2022-09-02 12:00:00,73.05,73.06,72.98,72.98,2720.0,71.1335,71.1433,71.0654,71.0654,2720.0
2022-09-02 12:05:00,73.0,73.0,72.9,72.92,3136.0,71.0848,71.0848,70.9875,71.0069,3136.0
2022-09-02 12:10:00,72.9,72.9,72.73,72.73,9644.0,70.9875,70.9875,70.8219,70.8219,9644.0
2022-09-02 12:15:00,72.74,72.85,72.7,72.7,14806.0,70.8317,70.9388,70.7927,70.7927,14806.0
2022-09-02 12:20:00,72.7,72.73,72.5,72.59,25603.0,70.7927,70.8219,70.598,70.6856,25603.0
2022-09-02 12:25:00,72.57,72.57,72.39,72.43,4282.0,70.6661,70.6661,70.4908,70.5298,4282.0
2022-09-02 12:30:00,72.39,72.4,72.28,72.32,12782.0,70.4908,70.5006,70.3837,70.4227,12782.0
2022-09-02 12:35:00,72.42,72.43,72.24,72.4,4985.0,70.5201,70.5298,70.3448,70.5006,4985.0
2022-09-02 12:40:00,72.43,72.43,72.24,72.3,6943.0,70.5298,70.5298,70.3448,70.4032,6943.0
2022-09-02 12:45:00,72.27,72.27,71.98,72.02,8877.0,70.374,70.374,70.0916,70.1305,8877.0
2022-09-02 12:50:00,72.01,72.03,71.8,71.99,7748.0,70.1208,70.1403,69.9163,70.1013,7748.0
2022-09-02 12:55:00,71.98,72.11,71.98,72.11,5158.0,70.0916,70.2182,70.0916,70.2182,5158.0
2022-09-02 13:00:00,72.09,72.09,71.79,71.97,5127.0,70.1987,70.1987,69.9066,70.0819,5127.0
2022-09-02 13:05:00,71.93,71.95,71.76,71.82,4647.0,70.0429,70.0624,69.8774,69.9358,4647.0
2022-09-02 13:10:00,71.81,71.83,71.7,71.77,10076.0,69.9261,69.9455,69.8189,69.8871,10076.0
2022-09-02 13:15:00,71.77,71.84,71.58,71.8,7332.0,69.8871,69.9553,69.7021,69.9163,7332.0
2022-09-02 13:20:00,71.75,71.75,71.44,71.44,9031.0,69.8676,69.8676,69.5658,69.5658,9031.0
2022-09-02 13:25:00,71.41,71.46,71.34,71.36,7279.0,69.5366,69.5852,69.4684,69.4879,7279.0
2022-09-02 13:30:00,71.3,71.44,71.3,71.39,12368.0,69.4294,69.5658,69.4294,69.5171,12368.0
2022-09-02 13:35:00,71.36,71.49,71.32,71.46,10197.0,69.4879,69.6145,69.4489,69.5852,10197.0
2022-09-02 13:40:00,71.42,71.56,71.35,71.55,4424.0,69.5463,69.6826,69.4781,69.6729,4424.0
2022-09-02 13:45:00,71.55,71.58,71.26,71.3,6984.0,69.6729,69.7021,69.3905,69.4294,6984.0
2022-09-02 13:50:00,71.26,71.26,71.13,71.2,6660.0,69.3905,69.3905,69.2639,69.3321,6660.0
2022-09-02 13:55:00,71.18,71.23,71.13,71.17,8082.0,69.3126,69.3613,69.2639,69.3028,8082.0
2022-09-02 14:00:00,71.2,71.42,71.2,71.3,21166.0,69.3321,69.5463,69.3321,69.4294,21166.0
2022-09-02 14:05:00,71.31,71.43,71.16,71.43,10113.0,69.4392,69.556,69.2931,69.556,10113.0
2022-09-02 14:10:00,71.37,71.41,71.3,71.32,4103.0,69.4976,69.5366,69.4294,69.4489,4103.0
2022-09-02 14:15:00,71.24,71.43,71.23,71.37,12228.0,69.371,69.556,69.3613,69.4976,12228.0
2022-09-02 14:20:00,71.36,71.39,71.31,71.33,5031.0,69.4879,69.5171,69.4392,69.4586,5031.0
2022-09-02 14:25:00,71.33,71.53,71.33,71.53,12145.0,69.4586,69.6534,69.4586,69.6534,12145.0
2022-09-02 14:30:00,71.48,71.52,71.36,71.42,8390.0,69.6047,69.6437,69.4879,69.5463,8390.0
2022-09-02 14:35:00,71.43,71.67,71.43,71.66,6874.0,69.556,69.7897,69.556,69.78,6874.0
2022-09-02 14:40:00,71.62,71.65,71.53,71.56,9488.0,69.741,69.7703,69.6534,69.6826,9488.0
2022-09-02 14:45:00,71.51,71.58,71.51,71.52,5568.0,69.6339,69.7021,69.6339,69.6437,5568.0
2022-09-02 14:50:00,71.53,71.53,71.38,71.4,5099.0,69.6534,69.6534,69.5073,69.5268,5099.0
2022-09-02 14:55:00,71.38,71.38,71.25,71.3,7014.0,69.5073,69.5073,69.3807,69.4294,7014.0
2022-09-02 15:00:00,71.29,71.55,71.29,71.49,7019.0,69.4197,69.6729,69.4197,69.6145,7019.0
2022-09-02 15:05:00,71.46,71.57,71.38,71.38,8896.0,69.5852,69.6924,69.5073,69.5073,8896.0
2022-09-02 15:10:00,71.38,71.41,71.26,71.34,12803.0,69.5073,69.5366,69.3905,69.4684,12803.0
2022-09-02 15:15:00,71.34,71.43,71.26,71.37,16425.0,69.4684,69.556,69.3905,69.4976,16425.0
2022-09-02 15:20:00,71.36,71.42,71.14,71.15,14877.0,69.4879,69.5463,69.2736,69.2834,14877.0
2022-09-02 15:25:00,71.09,71.35,71.07,71.25,25239.0,69.2249,69.4781,69.2055,69.3807,25239.0
2022-09-02 15:30:00,71.23,71.25,71.07,71.11,28002.0,69.3613,69.3807,69.2055,69.2444,28002.0
2022-09-02 15:35:00,71.1,71.1,70.92,70.94,33769.0,69.2347,69.2347,69.0594,69.0789,33769.0
2022-09-02 15:40:00,70.93,70.98,70.85,70.95,45255.0,69.0691,69.1178,68.9912,69.0886,45255.0
2022-09-02 15:45:00,70.92,71.1,70.92,71.09,28837.0,69.0594,69.2347,69.0594,69.2249,28837.0
2022-09-02 15:50:00,71.09,71.39,71.06,71.39,55009.0,69.2249,69.5171,69.1957,69.5171,55009.0
2022-09-02 15:55:00,71.39,71.47,71.16,71.39,99517.0,69.5171,69.595,69.2931,69.5171,99517.0
2022-09-06 09:30:00,71.31,71.55,71.12,71.28,38700.0,69.4392,69.6729,69.2542,69.41,38700.0
2022-09-06 09:35:00,71.19,71.25,70.83,70.83,12061.0,69.3223,69.3807,68.9718,68.9718,12061.0
2022-09-06 09:40:00,70.84,70.95,70.35,70.47,27578.0,68.9815,69.0886,68.5044,68.6212,27578.0
2022-09-06 09:45:00,70.51,70.74,70.51,70.69,14966.0,68.6602,68.8841,68.6602,68.8354,14966.0
2022-09-06 09:50:00,70.62,70.66,69.8,69.9,22354.0,68.7673,68.8062,67.9688,68.0662,22354.0
2022-09-06 09:55:00,69.95,70.23,69.89,70.23,16190.0,68.1149,68.3875,68.0564,68.3875,16190.0
2022-09-06 10:00:00,70.15,70.17,69.43,69.58,24193.0,68.3096,68.3291,67.6085,67.7546,24193.0
2022-09-06 10:05:00,69.58,69.76,69.43,69.68,34869.0,67.7546,67.9298,67.6085,67.8519,34869.0
2022-09-06 10:10:00,69.67,69.69,69.36,69.61,34550.0,67.8422,67.8617,67.5403,67.7838,34550.0
2022-09-06 10:15:00,69.57,69.71,69.53,69.63,30419.0,67.7448,67.8811,67.7059,67.8032,30419.0
2022-09-06 10:20:00,69.57,69.59,69.28,69.44,20281.0,67.7448,67.7643,67.4624,67.6182,20281.0
2022-09-06 10:25:00,69.47,70.06,69.42,69.9,28381.0,67.6474,68.222,67.5988,68.0662,28381.0
2022-09-06 10:30:00,69.89,70.07,69.87,70.0,18278.0,68.0564,68.2317,68.037,68.1635,18278.0
2022-09-06 10:35:00,70.01,70.06,69.75,69.99,18649.0,68.1733,68.222,67.9201,68.1538,18649.0
2022-09-06 10:40:00,69.99,70.42,69.99,70.12,28595.0,68.1538,68.5725,68.1538,68.2804,28595.0
2022-09-06 10:45:00,70.1,70.14,69.85,69.96,14352.0,68.2609,68.2999,68.0175,68.1246,14352.0
2022-09-06 10:50:00,69.98,70.31,69.98,70.21,16481.0,68.1441,68.4654,68.1441,68.368,16481.0
2022-09-06 10:55:00,70.24,70.46,70.23,70.26,25009.0,68.3972,68.6115,68.3875,68.4167,25009.0
2022-09-06 11:00:00,70.25,70.36,70.22,70.34,39999.0,68.407,68.5141,68.3778,68.4946,39999.0
2022-09-06 11:05:00,70.32,70.81,70.26,70.65,21748.0,68.4751,68.9523,68.4167,68.7965,21748.0
2022-09-06 11:10:00,70.71,70.79,70.6,70.75,12971.0,68.8549,68.9328,68.7478,68.8939,12971.0
2022-09-06 11:15:00,70.8,70.8,70.56,70.76,15014.0,68.9426,68.9426,68.7088,68.9036,15014.0
2022-09-06 11:20:00,70.76,71.03,70.7,70.99,13144.0,68.9036,69.1665,68.8452,69.1276,13144.0
2022-09-06 11:25:00,70.96,71.04,70.76,70.77,12908.0,69.0984,69.1763,68.9036,68.9133,12908.0
2022-09-06 11:30:00,70.78,71.01,70.65,70.81,11019.0,68.9231,69.147,68.7965,68.9523,11019.0
2022-09-06 11:35:00,70.87,70.88,70.62,70.72,9631.0,69.0107,69.0205,68.7673,68.8647,9631.0
2022-09-06 11:40:00,70.7,71.03,70.63,71.01,16855.0,68.8452,69.1665,68.777,69.147,16855.0
2022-09-06 11:45:00,71.03,71.11,70.83,70.86,13715.0,69.1665,69.2444,68.9718,69.001,13715.0
2022-09-06 11:50:00,70.91,71.0,70.9,70.93,9929.0,69.0497,69.1373,69.0399,69.0691,9929.0
2022-09-06 11:55:00,70.9,70.96,70.8,70.8,7409.0,69.0399,69.0984,68.9426,68.9426,7409.0
2022-09-06 12:00:00,70.8,70.97,70.78,70.79,7584.0,68.9426,69.1081,68.9231,68.9328,7584.0
2022-09-06 12:05:00,70.81,70.88,70.48,70.53,12649.0,68.9523,69.0205,68.6309,68.6796,12649.0
2022-09-06 12:10:00,70.55,70.61,70.5,70.6,4642.0,68.6991,68.7575,68.6504,68.7478,4642.0
2022-09-06 12:15:00,70.55,70.63,70.42,70.58,14784.0,68.6991,68.777,68.5725,68.7283,14784.0
2022-09-06 12:20:00,70.57,70.57,70.32,70.36,5805.0,68.7186,68.7186,68.4751,68.5141,5805.0
2022-09-06 12:25:00,70.36,70.45,70.3,70.38,5019.0,68.5141,68.6017,68.4557,68.5336,5019.0
2022-09-06 12:30:00,70.35,70.45,70.32,70.37,3835.0,68.5044,68.6017,68.4751,68.5238,3835.0
2022-09-06 12:35:00,70.4,70.48,70.39,70.42,5175.0,68.553,68.6309,68.5433,68.5725,5175.0
2022-09-06 12:40:00,70.42,70.53,70.28,70.53,6575.0,68.5725,68.6796,68.4362,68.6796,6575.0
2022-09-06 12:45:00,70.55,70.61,70.48,70.52,6070.0,68.6991,68.7575,68.6309,68.6699,6070.0
2022-09-06 12:50:00,70.58,70.6,70.47,70.52,5596.0,68.7283,68.7478,68.6212,68.6699,5596.0
2022-09-06 12:55:00,70.52,70.52,70.38,70.42,4576.0,68.6699,68.6699,68.5336,68.5725,4576.0
2022-09-06 13:00:00,70.42,70.46,70.18,70.18,6761.0,68.5725,68.6115,68.3388,68.3388,6761.0
2022-09-06 13:05:00,70.2,70.2,69.92,69.95,9460.0,68.3583,68.3583,68.0856,68.1149,9460.0
2022-09-06 13:10:00,70.01,70.09,69.8,69.81,12644.0,68.1733,68.2512,67.9688,67.9785,12644.0
2022-09-06 13:15:00,69.82,70.0,69.79,70.0,15655.0,67.9883,68.1635,67.9591,68.1635,15655.0
2022-09-06 13:20:00,70.01,70.06,69.91,70.01,8880.0,68.1733,68.222,68.0759,68.1733,8880.0
2022-09-06 13:25:00,69.99,70.02,69.95,69.98,5691.0,68.1538,68.183,68.1149,68.1441,5691.0
2022-09-06 13:30:00,69.95,70.09,69.9,70.03,7623.0,68.1149,68.2512,68.0662,68.1928,7623.0
2022-09-06 13:35:00,70.02,70.09,69.99,70.08,4038.0,68.183,68.2512,68.1538,68.2414,4038.0
2022-09-06 13:40:00,70.05,70.05,69.79,69.9,10568.0,68.2122,68.2122,67.9591,68.0662,10568.0
2022-09-06 13:45:00,69.9,70.02,69.82,69.85,9098.0,68.0662,68.183,67.9883,68.0175,9098.0
2022-09-06 13:50:00,69.84,70.0,69.82,70.0,6287.0,68.0077,68.1635,67.9883,68.1635,6287.0
2022-09-06 13:55:00,70.02,70.15,69.96,70.13,6024.0,68.183,68.3096,68.1246,68.2901,6024.0
2022-09-06 14:00:00,70.13,70.2,70.08,70.08,4549.0,68.2901,68.3583,68.2414,68.2414,4549.0
2022-09-06 14:05:00,70.09,70.12,70.05,70.09,5513.0,68.2512,68.2804,68.2122,68.2512,5513.0
2022-09-06 14:10:00,70.1,70.31,70.09,70.25,8857.0,68.2609,68.4654,68.2512,68.407,8857.0
2022-09-06 14:15:00,70.22,70.26,70.09,70.17,5030.0,68.3778,68.4167,68.2512,68.3291,5030.0
2022-09-06 14:20:00,70.13,70.14,70.04,70.11,5548.0,68.2901,68.2999,68.2025,68.2707,5548.0
2022-09-06 14:25:00,70.11,70.13,70.01,70.05,4108.0,68.2707,68.2901,68.1733,68.2122,4108.0
2022-09-06 14:30:00,70.03,70.11,69.85,69.98,13930.0,68.1928,68.2707,68.0175,68.1441,13930.0
2022-09-06 14:35:00,70.0,70.1,69.98,70.07,3837.0,68.1635,68.2609,68.1441,68.2317,3837.0
2022-09-06 14:40:00,70.05,70.06,69.94,69.96,6944.0,68.2122,68.222,68.1051,68.1246,6944.0
2022-09-06 14:45:00,69.95,69.99,69.85,69.98,8982.0,68.1149,68.1538,68.0175,68.1441,8982.0
2022-09-06 14:50:00,69.97,70.01,69.86,70.0,13976.0,68.1343,68.1733,68.0272,68.1635,13976.0
2022-09-06 14:55:00,70.02,70.14,69.94,70.01,9170.0,68.183,68.2999,68.1051,68.1733,9170.0
2022-09-06 15:00:00,70.03,70.08,69.95,70.01,7654.0,68.1928,68.2414,68.1149,68.1733,7654.0
2022-09-06 15:05:00,70.03,70.21,70.02,70.2,7076.0,68.1928,68.368,68.183,68.3583,7076.0
2022-09-06 15:10:00,70.19,70.22,70.12,70.13,9041.0,68.3486,68.3778,68.2804,68.2901,9041.0
2022-09-06 15:15:00,70.11,70.2,69.99,69.99,12384.0,68.2707,68.3583,68.1538,68.1538,12384.0
2022-09-06 15:20:00,69.97,70.05,69.86,70.01,25849.0,68.1343,68.2122,68.0272,68.1733,25849.0
2022-09-06 15:25:00,69.99,70.09,69.99,70.02,20532.0,68.1538,68.2512,68.1538,68.183,20532.0
2022-09-06 15:30:00,70.01,70.01,69.75,69.85,33502.0,68.1733,68.1733,67.9201,68.0175,33502.0
2022-09-06 15:35:00,69.84,69.87,69.73,69.82,37067.0,68.0077,68.037,67.9006,67.9883,37067.0
2022-09-06 15:40:00,69.82,70.11,69.82,70.08,27624.0,67.9883,68.2707,67.9883,68.2414,27624.0
2022-09-06 15:45:00,70.09,70.12,69.95,70.12,55364.0,68.2512,68.2804,68.1149,68.2804,55364.0
2022-09-06 15:50:00,70.11,70.16,69.96,70.0,39630.0,68.2707,68.3193,68.1246,68.1635,39630.0
2022-09-06 15:55:00,70.01,70.06,69.89,69.98,131172.0,68.1733,68.222,68.0564,68.1441,131172.0
2022-09-07 09:30:00,69.99,70.62,69.72,70.62,43435.0,68.1538,68.7673,67.8909,68.7673,43435.0
2022-09-07 09:35:00,70.63,70.94,70.49,70.83,21428.0,68.777,69.0789,68.6407,68.9718,21428.0
2022-09-07 09:40:00,70.83,70.93,70.68,70.7,27490.0,68.9718,69.0691,68.8257,68.8452,27490.0
2022-09-07 09:45:00,70.71,70.88,70.62,70.71,19956.0,68.8549,69.0205,68.7673,68.8549,19956.0
2022-09-07 09:50:00,70.73,70.8,70.64,70.73,19587.0,68.8744,68.9426,68.7868,68.8744,19587.0
2022-09-07 09:55:00,70.76,70.87,70.69,70.71,18394.0,68.9036,69.0107,68.8354,68.8549,18394.0
2022-09-07 10:00:00,70.67,70.67,70.29,70.63,20030.0,68.816,68.816,68.4459,68.777,20030.0
2022-09-07 10:05:00,70.64,70.64,70.36,70.43,15815.0,68.7868,68.7868,68.5141,68.5823,15815.0
2022-09-07 10:10:00,70.45,70.45,70.07,70.11,13963.0,68.6017,68.6017,68.2317,68.2707,13963.0
2022-09-07 10:15:00,70.06,70.33,69.96,70.3,13076.0,68.222,68.4849,68.1246,68.4557,13076.0
2022-09-07 10:20:00,70.32,70.34,70.2,70.29,10711.0,68.4751,68.4946,68.3583,68.4459,10711.0
2022-09-07 10:25:00,70.22,70.54,70.22,70.51,15026.0,68.3778,68.6894,68.3778,68.6602,15026.0
2022-09-07 10:30:00,70.52,70.72,70.45,70.52,14899.0,68.6699,68.8647,68.6017,68.6699,14899.0
2022-09-07 10:35:00,70.58,70.61,70.31,70.31,7211.0,68.7283,68.7575,68.4654,68.4654,7211.0
2022-09-07 10:40:00,70.3,70.39,70.21,70.27,11810.0,68.4557,68.5433,68.368,68.4265,11810.0
2022-09-07 10:45:00,70.29,70.39,70.25,70.39,10221.0,68.4459,68.5433,68.407,68.5433,10221.0
2022-09-07 10:50:00,70.42,70.57,70.4,70.43,12976.0,68.5725,68.7186,68.553,68.5823,12976.0
2022-09-07 10:55:00,70.42,70.58,70.42,70.48,14810.0,68.5725,68.7283,68.5725,68.6309,14810.0
2022-09-07 11:00:00,70.42,70.44,70.25,70.38,17907.0,68.5725,68.592,68.407,68.5336,17907.0
2022-09-07 11:05:00,70.36,70.5,70.29,70.44,11445.0,68.5141,68.6504,68.4459,68.592,11445.0
2022-09-07 11:10:00,70.44,70.75,70.41,70.75,14717.0,68.592,68.8939,68.5628,68.8939,14717.0
2022-09-07 11:15:00,70.69,70.77,70.64,70.74,8397.0,68.8354,68.9133,68.7868,68.8841,8397.0
2022-09-07 11:20:00,70.77,70.89,70.71,70.71,9507.0,68.9133,69.0302,68.8549,68.8549,9507.0
2022-09-07 11:25:00,70.72,70.74,70.52,70.52,8993.0,68.8647,68.8841,68.6699,68.6699,8993.0
2022-09-07 11:30:00,70.52,70.61,70.41,70.41,7315.0,68.6699,68.7575,68.5628,68.5628,7315.0
2022-09-07 11:35:00,70.42,70.45,70.37,70.39,7131.0,68.5725,68.6017,68.5238,68.5433,7131.0
2022-09-07 11:40:00,70.35,70.4,70.26,70.32,7808.0,68.5044,68.553,68.4167,68.4751,7808.0
2022-09-07 11:45:00,70.34,70.47,70.28,70.42,9175.0,68.4946,68.6212,68.4362,68.5725,9175.0
2022-09-07 11:50:00,70.42,70.44,70.35,70.39,6679.0,68.5725,68.592,68.5044,68.5433,6679.0
2022-09-07 11:55:00,70.39,70.46,70.36,70.39,6908.0,68.5433,68.6115,68.5141,68.5433,6908.0
2022-09-07 12:00:00,70.37,70.47,70.35,70.4,6727.0,68.5238,68.6212,68.5044,68.553,6727.0
2022-09-07 12:05:00,70.36,70.43,70.28,70.41,12890.0,68.5141,68.5823,68.4362,68.5628,12890.0
2022-09-07 12:10:00,70.4,70.43,70.25,70.28,10750.0,68.553,68.5823,68.407,68.4362,10750.0
2022-09-07 12:15:00,70.27,70.34,70.23,70.24,7773.0,68.4265,68.4946,68.3875,68.3972,7773.0
2022-09-07 12:20:00,70.22,70.23,70.06,70.11,15734.0,68.3778,68.3875,68.222,68.2707,15734.0
2022-09-07 12:25:00,70.08,70.16,69.98,70.14,8804.0,68.2414,68.3193,68.1441,68.2999,8804.0
2022-09-07 12:30:00,70.12,70.22,70.07,70.22,7189.0,68.2804,68.3778,68.2317,68.3778,7189.0
2022-09-07 12:35:00,70.21,70.32,70.17,70.32,6252.0,68.368,68.4751,68.3291,68.4751,6252.0
2022-09-07 12:40:00,70.32,70.52,70.32,70.47,13000.0,68.4751,68.6699,68.4751,68.6212,13000.0
2022-09-07 12:45:00,70.56,70.62,70.53,70.57,5526.0,68.7088,68.7673,68.6796,68.7186,5526.0
2022-09-07 12:50:00,70.57,70.58,70.47,70.47,7513.0,68.7186,68.7283,68.6212,68.6212,7513.0
2022-09-07 12:55:00,70.42,70.46,70.33,70.45,10048.0,68.5725,68.6115,68.4849,68.6017,10048.0
2022-09-07 13:00:00,70.45,70.59,70.43,70.58,9560.0,68.6017,68.7381,68.5823,68.7283,9560.0
2022-09-07 13:05:00,70.57,70.59,70.51,70.55,5161.0,68.7186,68.7381,68.6602,68.6991,5161.0
2022-09-07 13:10:00,70.53,70.54,70.46,70.52,9282.0,68.6796,68.6894,68.6115,68.6699,9282.0
2022-09-07 13:15:00,70.51,70.52,70.39,70.4,8054.0,68.6602,68.6699,68.5433,68.553,8054.0
2022-09-07 13:20:00,70.39,70.47,70.36,70.42,9937.0,68.5433,68.6212,68.5141,68.5725,9937.0
2022-09-07 13:25:00,70.36,70.39,70.33,70.37,7710.0,68.5141,68.5433,68.4849,68.5238,7710.0
2022-09-07 13:30:00,70.39,70.47,70.39,70.45,6760.0,68.5433,68.6212,68.5433,68.6017,6760.0
2022-09-07 13:35:00,70.45,70.54,70.44,70.48,6855.0,68.6017,68.6894,68.592,68.6309,6855.0
2022-09-07 13:40:00,70.5,70.56,70.43,70.54,11053.0,68.6504,68.7088,68.5823,68.6894,11053.0
2022-09-07 13:45:00,70.55,70.62,70.45,70.56,20230.0,68.6991,68.7673,68.6017,68.7088,20230.0
2022-09-07 13:50:00,70.61,70.66,70.54,70.59,30597.0,68.7575,68.8062,68.6894,68.7381,30597.0
2022-09-07 13:55:00,70.58,70.73,70.54,70.69,38352.0,68.7283,68.8744,68.6894,68.8354,38352.0
2022-09-07 14:00:00,70.72,71.01,70.72,71.0,10204.0,68.8647,69.147,68.8647,69.1373,10204.0
2022-09-07 14:05:00,70.98,70.99,70.88,70.92,18402.0,69.1178,69.1276,69.0205,69.0594,18402.0
2022-09-07 14:10:00,70.95,70.95,70.89,70.89,7265.0,69.0886,69.0886,69.0302,69.0302,7265.0
2022-09-07 14:15:00,70.85,70.87,70.61,70.63,14046.0,68.9912,69.0107,68.7575,68.777,14046.0
2022-09-07 14:20:00,70.62,70.69,70.59,70.65,19002.0,68.7673,68.8354,68.7381,68.7965,19002.0
2022-09-07 14:25:00,70.65,70.8,70.65,70.8,16358.0,68.7965,68.9426,68.7965,68.9426,16358.0
2022-09-07 14:30:00,70.79,71.02,70.75,70.99,27482.0,68.9328,69.1568,68.8939,69.1276,27482.0
2022-09-07 14:35:00,70.99,71.11,70.98,71.11,9573.0,69.1276,69.2444,69.1178,69.2444,9573.0
2022-09-07 14:40:00,71.12,71.12,70.97,71.0,10746.0,69.2542,69.2542,69.1081,69.1373,10746.0
2022-09-07 14:45:00,71.01,71.13,70.98,71.13,4904.0,69.147,69.2639,69.1178,69.2639,4904.0
2022-09-07 14:50:00,71.13,71.23,71.12,71.2,15711.0,69.2639,69.3613,69.2542,69.3321,15711.0
2022-09-07 14:55:00,71.21,71.22,71.1,71.12,49415.0,69.3418,69.3515,69.2347,69.2542,49415.0
2022-09-07 15:00:00,71.13,71.27,71.11,71.24,53794.0,69.2639,69.4002,69.2444,69.371,53794.0
2022-09-07 15:05:00,71.25,71.26,71.07,71.11,12846.0,69.3807,69.3905,69.2055,69.2444,12846.0
2022-09-07 15:10:00,71.15,71.22,71.04,71.22,37357.0,69.2834,69.3515,69.1763,69.3515,37357.0
2022-09-07 15:15:00,71.23,71.26,71.0,71.01,36953.0,69.3613,69.3905,69.1373,69.147,36953.0
2022-09-07 15:20:00,70.99,71.04,70.96,71.0,25454.0,69.1276,69.1763,69.0984,69.1373,25454.0
2022-09-07 15:25:00,70.99,71.09,70.98,71.02,46537.0,69.1276,69.2249,69.1178,69.1568,46537.0
2022-09-07 15:30:00,71.05,71.2,70.99,71.2,49245.0,69.186,69.3321,69.1276,69.3321,49245.0
2022-09-07 15:35:00,71.22,71.27,71.11,71.22,98795.0,69.3515,69.4002,69.2444,69.3515,98795.0
2022-09-07 15:40:00,71.23,71.28,71.07,71.2,41280.0,69.3613,69.41,69.2055,69.3321,41280.0
2022-09-07 15:45:00,71.2,71.2,71.0,71.06,90595.0,69.3321,69.3321,69.1373,69.1957,90595.0
2022-09-07 15:50:00,71.06,71.07,70.81,70.92,134320.0,69.1957,69.2055,68.9523,69.0594,134320.0
2022-09-07 15:55:00,70.91,71.11,70.8,71.09,199115.0,69.0497,69.2444,68.9426,69.2249,199115.0
2022-09-08 09:30:00,70.52,70.68,69.77,69.95,35652.0,68.6699,68.8257,67.9396,68.1149,35652.0
2022-09-08 09:35:00,69.85,70.6,69.66,70.29,13248.0,68.0175,68.7478,67.8325,68.4459,13248.0
2022-09-08 09:40:00,70.3,71.09,70.02,71.06,23436.0,68.4557,69.2249,68.183,69.1957,23436.0
2022-09-08 09:45:00,71.07,71.14,70.73,70.85,17805.0,69.2055,69.2736,68.8744,68.9912,17805.0
2022-09-08 09:50:00,70.83,71.13,70.73,70.99,10922.0,68.9718,69.2639,68.8744,69.1276,10922.0
2022-09-08 09:55:00,70.99,71.17,70.86,71.16,12236.0,69.1276,69.3028,69.001,69.2931,12236.0
2022-09-08 10:00:00,71.1,71.17,70.6,70.68,15796.0,69.2347,69.3028,68.7478,68.8257,15796.0
2022-09-08 10:05:00,70.67,71.01,70.63,70.95,8671.0,68.816,69.147,68.777,69.0886,8671.0
2022-09-08 10:10:00,70.98,71.12,70.85,71.0,8180.0,69.1178,69.2542,68.9912,69.1373,8180.0
2022-09-08 10:15:00,70.96,71.18,70.83,71.15,17882.0,69.0984,69.3126,68.9718,69.2834,17882.0
2022-09-08 10:20:00,71.1,71.19,70.96,71.01,20951.0,69.2347,69.3223,69.0984,69.147,20951.0
2022-09-08 10:25:00,70.94,71.15,70.93,71.07,10665.0,69.0789,69.2834,69.0691,69.2055,10665.0
2022-09-08 10:30:00,71.07,71.34,71.05,71.29,11992.0,69.2055,69.4684,69.186,69.4197,11992.0
2022-09-08 10:35:00,71.29,71.49,71.24,71.48,11458.0,69.4197,69.6145,69.371,69.6047,11458.0
2022-09-08 10:40:00,71.5,71.58,71.43,71.46,12575.0,69.6242,69.7021,69.556,69.5852,12575.0
2022-09-08 10:45:00,71.47,71.5,71.4,71.45,12956.0,69.595,69.6242,69.5268,69.5755,12956.0
2022-09-08 10:50:00,71.42,71.45,71.31,71.42,7228.0,69.5463,69.5755,69.4392,69.5463,7228.0
2022-09-08 10:55:00,71.45,71.52,71.41,71.44,8619.0,69.5755,69.6437,69.5366,69.5658,8619.0
2022-09-08 11:00:00,71.4,71.63,71.39,71.51,24393.0,69.5268,69.7508,69.5171,69.6339,24393.0
2022-09-08 11:05:00,71.47,71.51,71.39,71.39,13240.0,69.595,69.6339,69.5171,69.5171,13240.0
2022-09-08 11:10:00,71.4,71.47,71.31,71.46,8499.0,69.5268,69.595,69.4392,69.5852,8499.0
2022-09-08 11:15:00,71.44,71.58,71.4,71.53,5566.0,69.5658,69.7021,69.5268,69.6534,5566.0
2022-09-08 11:20:00,71.58,71.58,71.47,71.5,4202.0,69.7021,69.7021,69.595,69.6242,4202.0
2022-09-08 11:25:00,71.52,71.63,71.52,71.62,6292.0,69.6437,69.7508,69.6437,69.741,6292.0
2022-09-08 11:30:00,71.63,71.64,71.5,71.56,14214.0,69.7508,69.7605,69.6242,69.6826,14214.0
2022-09-08 11:35:00,71.54,71.6,71.46,71.48,11146.0,69.6631,69.7216,69.5852,69.6047,11146.0
2022-09-08 11:40:00,71.48,71.53,71.38,71.42,13612.0,69.6047,69.6534,69.5073,69.5463,13612.0
2022-09-08 11:45:00,71.42,71.48,71.33,71.37,14980.0,69.5463,69.6047,69.4586,69.4976,14980.0
2022-09-08 11:50:00,71.39,71.56,71.34,71.56,5019.0,69.5171,69.6826,69.4684,69.6826,5019.0
2022-09-08 11:55:00,71.58,71.59,71.44,71.44,10088.0,69.7021,69.7118,69.5658,69.5658,10088.0
2022-09-08 12:00:00,71.47,71.49,71.08,71.08,18547.0,69.595,69.6145,69.2152,69.2152,18547.0
2022-09-08 12:05:00,71.1,71.1,70.75,70.96,12909.0,69.2347,69.2347,68.8939,69.0984,12909.0
2022-09-08 12:10:00,70.96,70.97,70.73,70.9,18944.0,69.0984,69.1081,68.8744,69.0399,18944.0
2022-09-08 12:15:00,70.87,71.05,70.84,70.98,11387.0,69.0107,69.186,68.9815,69.1178,11387.0
2022-09-08 12:20:00,70.99,71.02,70.73,70.84,15957.0,69.1276,69.1568,68.8744,68.9815,15957.0
2022-09-08 12:25:00,70.84,71.0,70.81,70.91,5813.0,68.9815,69.1373,68.9523,69.0497,5813.0
2022-09-08 12:30:00,70.92,71.05,70.88,71.03,14407.0,69.0594,69.186,69.0205,69.1665,14407.0
2022-09-08 12:35:00,71.0,71.29,70.99,71.27,18912.0,69.1373,69.4197,69.1276,69.4002,18912.0
2022-09-08 12:40:00,71.25,71.48,71.24,71.42,11527.0,69.3807,69.6047,69.371,69.5463,11527.0
2022-09-08 12:45:00,71.41,71.42,71.31,71.34,5926.0,69.5366,69.5463,69.4392,69.4684,5926.0
2022-09-08 12:50:00,71.32,71.41,71.3,71.3,5595.0,69.4489,69.5366,69.4294,69.4294,5595.0
2022-09-08 12:55:00,71.34,71.38,71.31,71.34,3054.0,69.4684,69.5073,69.4392,69.4684,3054.0
2022-09-08 13:00:00,71.37,71.42,71.25,71.28,7128.0,69.4976,69.5463,69.3807,69.41,7128.0
2022-09-08 13:05:00,71.28,71.33,71.19,71.29,7471.0,69.41,69.4586,69.3223,69.4197,7471.0
2022-09-08 13:10:00,71.4,71.52,71.39,71.49,14192.0,69.5268,69.6437,69.5171,69.6145,14192.0
2022-09-08 13:15:00,71.5,71.52,71.4,71.45,6689.0,69.6242,69.6437,69.5268,69.5755,6689.0
2022-09-08 13:20:00,71.49,71.64,71.49,71.55,23863.0,69.6145,69.7605,69.6145,69.6729,23863.0
2022-09-08 13:25:00,71.55,71.7,71.5,71.6,23888.0,69.6729,69.8189,69.6242,69.7216,23888.0
2022-09-08 13:30:00,71.61,71.64,71.53,71.62,27044.0,69.7313,69.7605,69.6534,69.741,27044.0
2022-09-08 13:35:00,71.6,71.77,71.58,71.69,9233.0,69.7216,69.8871,69.7021,69.8092,9233.0
2022-09-08 13:40:00,71.7,71.79,71.7,71.77,4731.0,69.8189,69.9066,69.8189,69.8871,4731.0
2022-09-08 13:45:00,71.76,71.77,71.69,71.75,6608.0,69.8774,69.8871,69.8092,69.8676,6608.0
2022-09-08 13:50:00,71.74,71.82,71.71,71.71,11986.0,69.8579,69.9358,69.8287,69.8287,11986.0
2022-09-08 13:55:00,71.73,71.79,71.54,71.72,13797.0,69.8482,69.9066,69.6631,69.8384,13797.0
2022-09-08 14:00:00,71.74,71.8,71.69,71.8,2638.0,69.8579,69.9163,69.8092,69.9163,2638.0
2022-09-08 14:05:00,71.81,71.84,71.7,71.73,4258.0,69.9261,69.9553,69.8189,69.8482,4258.0
2022-09-08 14:10:00,71.76,71.77,71.7,71.7,3867.0,69.8774,69.8871,69.8189,69.8189,3867.0
2022-09-08 14:15:00,71.64,71.82,71.64,71.81,3828.0,69.7605,69.9358,69.7605,69.9261,3828.0
2022-09-08 14:20:00,71.8,71.9,71.78,71.84,9121.0,69.9163,70.0137,69.8968,69.9553,9121.0
2022-09-08 14:25:00,71.82,71.82,71.71,71.75,4332.0,69.9358,69.9358,69.8287,69.8676,4332.0
2022-09-08 14:30:00,71.74,71.89,71.74,71.85,7536.0,69.8579,70.004,69.8579,69.965,7536.0
2022-09-08 14:35:00,71.86,71.88,71.76,71.85,7687.0,69.9747,69.9942,69.8774,69.965,7687.0
2022-09-08 14:40:00,71.83,71.87,71.55,71.71,44651.0,69.9455,69.9845,69.6729,69.8287,44651.0
2022-09-08 14:45:00,71.73,71.74,71.62,71.68,55541.0,69.8482,69.8579,69.741,69.7995,55541.0
2022-09-08 14:50:00,71.71,71.83,71.68,71.81,9714.0,69.8287,69.9455,69.7995,69.9261,9714.0
2022-09-08 14:55:00,71.8,71.8,71.68,71.78,16065.0,69.9163,69.9163,69.7995,69.8968,16065.0
2022-09-08 15:00:00,71.79,71.85,71.64,71.75,19593.0,69.9066,69.965,69.7605,69.8676,19593.0
2022-09-08 15:05:00,71.75,71.83,71.74,71.76,38326.0,69.8676,69.9455,69.8579,69.8774,38326.0
2022-09-08 15:10:00,71.75,71.81,71.67,71.81,12385.0,69.8676,69.9261,69.7897,69.9261,12385.0
2022-09-08 15:15:00,71.83,71.85,71.76,71.78,21508.0,69.9455,69.965,69.8774,69.8968,21508.0
2022-09-08 15:20:00,71.78,71.86,71.73,71.84,13033.0,69.8968,69.9747,69.8482,69.9553,13033.0
2022-09-08 15:25:00,71.84,71.87,71.77,71.84,15970.0,69.9553,69.9845,69.8871,69.9553,15970.0
2022-09-08 15:30:00,71.84,71.9,71.78,71.83,22086.0,69.9553,70.0137,69.8968,69.9455,22086.0
2022-09-08 15:35:00,71.82,71.86,71.78,71.82,16711.0,69.9358,69.9747,69.8968,69.9358,16711.0
2022-09-08 15:40:00,71.8,71.82,71.67,71.69,66418.0,69.9163,69.9358,69.7897,69.8092,66418.0
2022-09-08 15:45:00,71.69,71.88,71.69,71.86,50299.0,69.8092,69.9942,69.8092,69.9747,50299.0
2022-09-08 15:50:00,71.83,71.92,71.82,71.91,65864.0,69.9455,70.0332,69.9358,70.0234,65864.0
2022-09-08 15:55:00,71.89,72.11,71.83,72.06,159864.0,70.004,70.2182,69.9455,70.1695,159864.0
2022-09-09 09:30:00,72.33,72.75,72.07,72.57,71527.0,70.4324,70.8414,70.1792,70.6661,71527.0
2022-09-09 09:35:00,72.57,72.69,72.34,72.43,38687.0,70.6661,70.783,70.4422,70.5298,38687.0
2022-09-09 09:40:00,72.44,72.68,72.42,72.46,15666.0,70.5395,70.7732,70.5201,70.559,15666.0
2022-09-09 09:45:00,72.4,72.44,72.17,72.44,12548.0,70.5006,70.5395,70.2766,70.5395,12548.0
2022-09-09 09:50:00,72.49,72.53,72.21,72.31,15097.0,70.5882,70.6272,70.3156,70.4129,15097.0
2022-09-09 09:55:00,72.27,72.74,72.26,72.63,10071.0,70.374,70.8317,70.3643,70.7245,10071.0
2022-09-09 10:00:00,72.65,72.86,72.57,72.82,12874.0,70.744,70.9485,70.6661,70.9096,12874.0
2022-09-09 10:05:00,72.8,73.06,72.8,72.98,36110.0,70.8901,71.1433,70.8901,71.0654,36110.0
2022-09-09 10:10:00,73.01,73.14,72.87,73.0,35974.0,71.0946,71.2212,70.9582,71.0848,35974.0
2022-09-09 10:15:00,73.0,73.2,72.85,72.95,33742.0,71.0848,71.2796,70.9388,71.0361,33742.0
2022-09-09 10:20:00,72.92,73.02,72.89,72.97,26935.0,71.0069,71.1043,70.9777,71.0556,26935.0
2022-09-09 10:25:00,72.94,72.98,72.84,72.94,10382.0,71.0264,71.0654,70.929,71.0264,10382.0
2022-09-09 10:30:00,72.95,73.11,72.94,72.98,15756.0,71.0361,71.192,71.0264,71.0654,15756.0
2022-09-09 10:35:00,72.96,73.08,72.93,72.98,10981.0,71.0459,71.1627,71.0167,71.0654,10981.0
2022-09-09 10:40:00,72.98,73.26,72.98,73.19,15609.0,71.0654,71.338,71.0654,71.2699,15609.0
2022-09-09 10:45:00,73.22,73.3,73.13,73.15,5016.0,71.2991,71.377,71.2114,71.2309,5016.0
2022-09-09 10:50:00,73.13,73.15,72.88,72.97,9826.0,71.2114,71.2309,70.968,71.0556,9826.0
2022-09-09 10:55:00,72.97,73.04,72.9,72.99,16034.0,71.0556,71.1238,70.9875,71.0751,16034.0
2022-09-09 11:00:00,73.0,73.04,72.89,72.92,5191.0,71.0848,71.1238,70.9777,71.0069,5191.0
2022-09-09 11:05:00,72.92,73.01,72.83,72.83,22764.0,71.0069,71.0946,70.9193,70.9193,22764.0
2022-09-09 11:10:00,72.85,72.87,72.72,72.81,34838.0,70.9388,70.9582,70.8122,70.8998,34838.0
2022-09-09 11:15:00,72.81,72.93,72.77,72.77,40730.0,70.8998,71.0167,70.8609,70.8609,40730.0
2022-09-09 11:20:00,72.76,72.9,72.72,72.86,4115.0,70.8511,70.9875,70.8122,70.9485,4115.0
2022-09-09 11:25:00,72.87,73.05,72.85,72.99,5288.0,70.9582,71.1335,70.9388,71.0751,5288.0
2022-09-09 11:30:00,73.0,73.04,72.86,72.86,5441.0,71.0848,71.1238,70.9485,70.9485,5441.0
2022-09-09 11:35:00,72.9,73.0,72.88,72.95,11319.0,70.9875,71.0848,70.968,71.0361,11319.0
2022-09-09 11:40:00,73.0,73.02,72.95,73.01,7123.0,71.0848,71.1043,71.0361,71.0946,7123.0
2022-09-09 11:45:00,72.99,72.99,72.93,72.97,7461.0,71.0751,71.0751,71.0167,71.0556,7461.0
2022-09-09 11:50:00,72.97,72.99,72.93,72.96,6764.0,71.0556,71.0751,71.0167,71.0459,6764.0
2022-09-09 11:55:00,72.95,73.06,72.94,73.03,4054.0,71.0361,71.1433,71.0264,71.114,4054.0
2022-09-09 12:00:00,73.03,73.04,72.91,72.96,23612.0,71.114,71.1238,70.9972,71.0459,23612.0
2022-09-09 12:05:00,72.97,73.0,72.91,72.98,11434.0,71.0556,71.0848,70.9972,71.0654,11434.0
2022-09-09 12:10:00,73.0,73.12,72.98,73.08,6790.0,71.0848,71.2017,71.0654,71.1627,6790.0
2022-09-09 12:15:00,73.06,73.08,72.94,73.01,13028.0,71.1433,71.1627,71.0264,71.0946,13028.0
2022-09-09 12:20:00,73.0,73.05,72.95,72.95,26916.0,71.0848,71.1335,71.0361,71.0361,26916.0
2022-09-09 12:25:00,72.96,72.98,72.88,72.97,5839.0,71.0459,71.0654,70.968,71.0556,5839.0
2022-09-09 12:30:00,72.97,73.03,72.94,73.03,15743.0,71.0556,71.114,71.0264,71.114,15743.0
2022-09-09 12:35:00,73.02,73.06,72.96,73.04,11179.0,71.1043,71.1433,71.0459,71.1238,11179.0
2022-09-09 12:40:00,73.05,73.08,72.95,72.96,7115.0,71.1335,71.1627,71.0361,71.0459,7115.0
2022-09-09 12:45:00,72.97,73.11,72.96,73.08,8238.0,71.0556,71.192,71.0459,71.1627,8238.0
2022-09-09 12:50:00,73.11,73.14,73.07,73.12,6477.0,71.192,71.2212,71.153,71.2017,6477.0
2022-09-09 12:55:00,73.11,73.14,73.02,73.07,10235.0,71.192,71.2212,71.1043,71.153,10235.0
2022-09-09 13:00:00,73.06,73.08,72.99,73.03,7151.0,71.1433,71.1627,71.0751,71.114,7151.0
2022-09-09 13:05:00,73.05,73.14,73.02,73.14,5485.0,71.1335,71.2212,71.1043,71.2212,5485.0
2022-09-09 13:10:00,73.15,73.2,73.13,73.2,3204.0,71.2309,71.2796,71.2114,71.2796,3204.0
2022-09-09 13:15:00,73.18,73.28,73.15,73.24,5440.0,71.2601,71.3575,71.2309,71.3185,5440.0
2022-09-09 13:20:00,73.24,73.29,73.23,73.29,3308.0,71.3185,71.3672,71.3088,71.3672,3308.0
2022-09-09 13:25:00,73.28,73.3,73.19,73.22,5049.0,71.3575,71.377,71.2699,71.2991,5049.0
2022-09-09 13:30:00,73.22,73.24,73.18,73.23,7170.0,71.2991,71.3185,71.2601,71.3088,7170.0
2022-09-09 13:35:00,73.24,73.36,73.23,73.35,10404.0,71.3185,71.4354,71.3088,71.4257,10404.0
2022-09-09 13:40:00,73.33,73.34,73.24,73.25,8654.0,71.4062,71.4159,71.3185,71.3283,8654.0
2022-09-09 13:45:00,73.24,73.33,73.2,73.31,17612.0,71.3185,71.4062,71.2796,71.3867,17612.0
2022-09-09 13:50:00,73.33,73.36,73.27,73.31,15666.0,71.4062,71.4354,71.3478,71.3867,15666.0
2022-09-09 13:55:00,73.29,73.32,73.21,73.26,5701.0,71.3672,71.3964,71.2893,71.338,5701.0
2022-09-09 14:00:00,73.21,73.23,73.16,73.16,5714.0,71.2893,71.3088,71.2406,71.2406,5714.0
2022-09-09 14:05:00,73.15,73.16,73.07,73.1,10383.0,71.2309,71.2406,71.153,71.1822,10383.0
2022-09-09 14:10:00,73.1,73.23,73.03,73.2,9301.0,71.1822,71.3088,71.114,71.2796,9301.0
2022-09-09 14:15:00,73.2,73.24,73.18,73.22,6371.0,71.2796,71.3185,71.2601,71.2991,6371.0
2022-09-09 14:20:00,73.22,73.24,73.18,73.21,3223.0,71.2991,71.3185,71.2601,71.2893,3223.0
2022-09-09 14:25:00,73.22,73.22,73.14,73.15,5497.0,71.2991,71.2991,71.2212,71.2309,5497.0
2022-09-09 14:30:00,73.15,73.27,73.14,73.23,13179.0,71.2309,71.3478,71.2212,71.3088,13179.0
2022-09-09 14:35:00,73.24,73.31,73.19,73.24,12921.0,71.3185,71.3867,71.2699,71.3185,12921.0
2022-09-09 14:40:00,73.25,73.27,73.16,73.18,6523.0,71.3283,71.3478,71.2406,71.2601,6523.0
2022-09-09 14:45:00,73.18,73.23,73.13,73.16,7538.0,71.2601,71.3088,71.2114,71.2406,7538.0
2022-09-09 14:50:00,73.17,73.22,73.14,73.2,6538.0,71.2504,71.2991,71.2212,71.2796,6538.0
2022-09-09 14:55:00,73.2,73.32,73.19,73.3,14099.0,71.2796,71.3964,71.2699,71.377,14099.0
2022-09-09 15:00:00,73.28,73.38,73.28,73.35,7885.0,71.3575,71.4549,71.3575,71.4257,7885.0
2022-09-09 15:05:00,73.35,73.44,73.35,73.41,10467.0,71.4257,71.5133,71.4257,71.4841,10467.0
2022-09-09 15:10:00,73.4,73.48,73.4,73.47,14909.0,71.4743,71.5522,71.4743,71.5425,14909.0
2022-09-09 15:15:00,73.46,73.53,73.45,73.5,10656.0,71.5328,71.6009,71.523,71.5717,10656.0
2022-09-09 15:20:00,73.5,73.57,73.48,73.56,25853.0,71.5717,71.6399,71.5522,71.6301,25853.0
2022-09-09 15:25:00,73.56,73.59,73.52,73.57,15922.0,71.6301,71.6594,71.5912,71.6399,15922.0
2022-09-09 15:30:00,73.56,73.73,73.54,73.69,32561.0,71.6301,71.7957,71.6107,71.7567,32561.0
2022-09-09 15:35:00,73.68,73.7,73.56,73.56,23805.0,71.747,71.7665,71.6301,71.6301,23805.0
2022-09-09 15:40:00,73.55,73.67,73.53,73.65,23454.0,71.6204,71.7373,71.6009,71.7178,23454.0
2022-09-09 15:45:00,73.64,73.66,73.43,73.44,83680.0,71.708,71.7275,71.5036,71.5133,83680.0
2022-09-09 15:50:00,73.44,73.48,73.3,73.44,63733.0,71.5133,71.5522,71.377,71.5133,63733.0
2022-09-09 15:55:00,73.44,73.45,73.28,73.31,95655.0,71.5133,71.523,71.3575,71.3867,95655.0
2022-09-12 09:30:00,73.97,74.49,73.83,74.01,42203.0,72.0294,72.5357,71.8931,72.0683,42203.0
2022-09-12 09:35:00,73.96,74.11,73.75,74.11,5376.0,72.0197,72.1657,71.8152,72.1657,5376.0
2022-09-12 09:40:00,74.06,74.32,73.95,73.98,17545.0,72.117,72.3702,72.0099,72.0391,17545.0
2022-09-12 09:45:00,73.93,74.23,73.89,73.99,60766.0,71.9904,72.2826,71.9515,72.0489,60766.0
2022-09-12 09:50:00,74.03,74.59,74.0,74.53,31737.0,72.0878,72.6331,72.0586,72.5747,31737.0
2022-09-12 09:55:00,74.52,74.79,74.49,74.78,11563.0,72.565,72.8279,72.5357,72.8181,11563.0
2022-09-12 10:00:00,74.8,74.8,74.58,74.65,37986.0,72.8376,72.8376,72.6234,72.6915,37986.0
2022-09-12 10:05:00,74.66,74.71,74.51,74.69,15266.0,72.7013,72.75,72.5552,72.7305,15266.0
2022-09-12 10:10:00,74.66,74.72,74.61,74.69,38397.0,72.7013,72.7597,72.6526,72.7305,38397.0
2022-09-12 10:15:00,74.71,74.8,74.61,74.72,11275.0,72.75,72.8376,72.6526,72.7597,11275.0
2022-09-12 10:20:00,74.75,74.82,74.72,74.81,7521.0,72.7889,72.8571,72.7597,72.8474,7521.0
2022-09-12 10:25:00,74.83,74.88,74.63,74.72,7312.0,72.8668,72.9155,72.6721,72.7597,7312.0
2022-09-12 10:30:00,74.72,74.72,74.41,74.53,23524.0,72.7597,72.7597,72.4578,72.5747,23524.0
2022-09-12 10:35:00,74.52,74.55,74.32,74.51,11940.0,72.565,72.5942,72.3702,72.5552,11940.0
2022-09-12 10:40:00,74.47,74.47,74.27,74.29,5548.0,72.5163,72.5163,72.3215,72.341,5548.0
2022-09-12 10:45:00,74.31,74.52,74.31,74.45,5236.0,72.3605,72.565,72.3605,72.4968,5236.0
2022-09-12 10:50:00,74.44,74.48,74.35,74.37,4519.0,72.4871,72.526,72.3994,72.4189,4519.0
2022-09-12 10:55:00,74.35,74.46,74.29,74.33,40457.0,72.3994,72.5065,72.341,72.3799,40457.0
2022-09-12 11:00:00,74.31,74.41,74.22,74.39,19649.0,72.3605,72.4578,72.2728,72.4384,19649.0
2022-09-12 11:05:00,74.39,74.51,74.36,74.39,18934.0,72.4384,72.5552,72.4092,72.4384,18934.0
2022-09-12 11:10:00,74.42,74.44,74.31,74.4,10092.0,72.4676,72.4871,72.3605,72.4481,10092.0
2022-09-12 11:15:00,74.37,74.39,74.3,74.38,7932.0,72.4189,72.4384,72.3507,72.4286,7932.0
2022-09-12 11:20:00,74.42,74.49,74.36,74.48,4460.0,72.4676,72.5357,72.4092,72.526,4460.0
2022-09-12 11:25:00,74.47,74.58,74.47,74.57,6120.0,72.5163,72.6234,72.5163,72.6136,6120.0
2022-09-12 11:30:00,74.54,74.59,74.47,74.51,7236.0,72.5844,72.6331,72.5163,72.5552,7236.0
2022-09-12 11:35:00,74.5,74.51,74.38,74.38,7600.0,72.5455,72.5552,72.4286,72.4286,7600.0
2022-09-12 11:40:00,74.41,74.45,74.3,74.31,6410.0,72.4578,72.4968,72.3507,72.3605,6410.0
2022-09-12 11:45:00,74.32,74.33,74.18,74.2,5358.0,72.3702,72.3799,72.2339,72.2534,5358.0
2022-09-12 11:50:00,74.2,74.24,73.95,73.98,16370.0,72.2534,72.2923,72.0099,72.0391,16370.0
2022-09-12 11:55:00,73.98,74.03,73.82,74.02,13644.0,72.0391,72.0878,71.8833,72.0781,13644.0
2022-09-12 12:00:00,74.06,74.09,74.03,74.03,3229.0,72.117,72.1462,72.0878,72.0878,3229.0
2022-09-12 12:05:00,74.05,74.07,73.83,73.85,6182.0,72.1073,72.1268,71.8931,71.9125,6182.0
2022-09-12 12:10:00,73.83,74.05,73.79,74.03,30646.0,71.8931,72.1073,71.8541,72.0878,30646.0
2022-09-12 12:15:00,74.03,74.03,73.88,73.88,4836.0,72.0878,72.0878,71.9417,71.9417,4836.0
2022-09-12 12:20:00,73.86,74.08,73.82,74.06,8795.0,71.9223,72.1365,71.8833,72.117,8795.0
2022-09-12 12:25:00,74.05,74.08,74.03,74.06,3448.0,72.1073,72.1365,72.0878,72.117,3448.0
2022-09-12 12:30:00,74.04,74.06,73.98,74.04,9878.0,72.0976,72.117,72.0391,72.0976,9878.0
2022-09-12 12:35:00,74.05,74.08,73.94,74.08,9871.0,72.1073,72.1365,72.0002,72.1365,9871.0
2022-09-12 12:40:00,74.08,74.09,73.95,73.96,8250.0,72.1365,72.1462,72.0099,72.0197,8250.0
2022-09-12 12:45:00,73.99,74.04,73.87,73.92,26486.0,72.0489,72.0976,71.932,71.9807,26486.0
2022-09-12 12:50:00,73.93,74.08,73.9,74.06,16712.0,71.9904,72.1365,71.9612,72.117,16712.0
2022-09-12 12:55:00,74.05,74.06,74.0,74.05,8202.0,72.1073,72.117,72.0586,72.1073,8202.0
2022-09-12 13:00:00,74.06,74.15,73.95,74.15,29234.0,72.117,72.2047,72.0099,72.2047,29234.0
2022-09-12 13:05:00,74.13,74.26,74.13,74.25,8289.0,72.1852,72.3118,72.1852,72.302,8289.0
2022-09-12 13:10:00,74.23,74.28,74.21,74.24,8663.0,72.2826,72.3313,72.2631,72.2923,8663.0
2022-09-12 13:15:00,74.24,74.25,74.18,74.22,12858.0,72.2923,72.302,72.2339,72.2728,12858.0
2022-09-12 13:20:00,74.25,74.25,74.03,74.08,5204.0,72.302,72.302,72.0878,72.1365,5204.0
2022-09-12 13:25:00,74.08,74.08,73.96,74.03,8008.0,72.1365,72.1365,72.0197,72.0878,8008.0
2022-09-12 13:30:00,74.02,74.09,73.96,74.09,13723.0,72.0781,72.1462,72.0197,72.1462,13723.0
2022-09-12 13:35:00,74.09,74.1,73.98,73.99,8003.0,72.1462,72.156,72.0391,72.0489,8003.0
2022-09-12 13:40:00,73.98,74.01,73.97,74.01,7519.0,72.0391,72.0683,72.0294,72.0683,7519.0
2022-09-12 13:45:00,74.01,74.01,73.93,74.0,7519.0,72.0683,72.0683,71.9904,72.0586,7519.0
2022-09-12 13:50:00,74.0,74.04,73.96,74.01,8436.0,72.0586,72.0976,72.0197,72.0683,8436.0
2022-09-12 13:55:00,74.02,74.07,74.02,74.07,6547.0,72.0781,72.1268,72.0781,72.1268,6547.0
2022-09-12 14:00:00,74.07,74.08,73.98,74.01,9023.0,72.1268,72.1365,72.0391,72.0683,9023.0
2022-09-12 14:05:00,74.01,74.05,73.94,73.95,7109.0,72.0683,72.1073,72.0002,72.0099,7109.0
2022-09-12 14:10:00,73.93,73.95,73.88,73.93,10762.0,71.9904,72.0099,71.9417,71.9904,10762.0
2022-09-12 14:15:00,73.92,73.99,73.81,73.87,12852.0,71.9807,72.0489,71.8736,71.932,12852.0
2022-09-12 14:20:00,73.87,73.96,73.82,73.94,16283.0,71.932,72.0197,71.8833,72.0002,16283.0
2022-09-12 14:25:00,73.92,73.94,73.79,73.79,13630.0,71.9807,72.0002,71.8541,71.8541,13630.0
2022-09-12 14:30:00,73.8,73.84,73.69,73.76,48956.0,71.8638,71.9028,71.7567,71.8249,48956.0
2022-09-12 14:35:00,73.77,73.92,73.77,73.88,15211.0,71.8346,71.9807,71.8346,71.9417,15211.0
2022-09-12 14:40:00,73.87,73.9,73.84,73.87,12714.0,71.932,71.9612,71.9028,71.932,12714.0
2022-09-12 14:45:00,73.89,73.98,73.86,73.98,10426.0,71.9515,72.0391,71.9223,72.0391,10426.0
2022-09-12 14:50:00,73.99,74.02,73.93,73.97,17877.0,72.0489,72.0781,71.9904,72.0294,17877.0
2022-09-12 14:55:00,73.95,74.02,73.94,74.01,25863.0,72.0099,72.0781,72.0002,72.0683,25863.0
2022-09-12 15:00:00,74.01,74.03,73.95,74.0,20292.0,72.0683,72.0878,72.0099,72.0586,20292.0
2022-09-12 15:05:00,73.97,74.11,73.96,74.08,13504.0,72.0294,72.1657,72.0197,72.1365,13504.0
2022-09-12 15:10:00,74.08,74.17,74.05,74.17,12055.0,72.1365,72.2241,72.1073,72.2241,12055.0
2022-09-12 15:15:00,74.14,74.14,73.99,74.03,16137.0,72.1949,72.1949,72.0489,72.0878,16137.0
2022-09-12 15:20:00,74.04,74.05,73.98,74.01,22038.0,72.0976,72.1073,72.0391,72.0683,22038.0
2022-09-12 15:25:00,74.02,74.06,74.0,74.01,14915.0,72.0781,72.117,72.0586,72.0683,14915.0
2022-09-12 15:30:00,74.01,74.03,73.94,74.03,31642.0,72.0683,72.0878,72.0002,72.0878,31642.0
2022-09-12 15:35:00,74.02,74.08,73.98,74.0,35093.0,72.0781,72.1365,72.0391,72.0586,35093.0
2022-09-12 15:40:00,74.01,74.14,74.0,74.14,30901.0,72.0683,72.1949,72.0586,72.1949,30901.0
2022-09-12 15:45:00,74.14,74.16,73.98,74.08,51928.0,72.1949,72.2144,72.0391,72.1365,51928.0
2022-09-12 15:50:00,74.06,74.16,73.88,74.02,110543.0,72.117,72.2144,71.9417,72.0781,110543.0
2022-09-12 15:55:00,74.01,74.09,73.96,74.06,164001.0,72.0683,72.1462,72.0197,72.117,164001.0
2022-09-13 09:30:00,71.46,71.62,70.48,70.64,166601.0,69.5852,69.741,68.6309,68.7868,166601.0
2022-09-13 09:35:00,70.58,70.84,70.36,70.75,36440.0,68.7283,68.9815,68.5141,68.8939,36440.0
2022-09-13 09:40:00,70.72,70.91,70.52,70.54,90351.0,68.8647,69.0497,68.6699,68.6894,90351.0
2022-09-13 09:45:00,70.49,70.98,70.45,70.93,27097.0,68.6407,69.1178,68.6017,69.0691,27097.0
2022-09-13 09:50:00,70.94,71.87,70.94,71.45,84343.0,69.0789,69.9845,69.0789,69.5755,84343.0
2022-09-13 09:55:00,71.45,71.45,71.0,71.11,20081.0,69.5755,69.5755,69.1373,69.2444,20081.0
2022-09-13 10:00:00,71.09,71.14,70.75,70.86,21661.0,69.2249,69.2736,68.8939,69.001,21661.0
2022-09-13 10:05:00,70.83,71.17,70.83,71.1,31121.0,68.9718,69.3028,68.9718,69.2347,31121.0
2022-09-13 10:10:00,71.05,71.11,70.79,70.91,30842.0,69.186,69.2444,68.9328,69.0497,30842.0
2022-09-13 10:15:00,70.89,71.02,70.79,70.98,30842.0,69.0302,69.1568,68.9328,69.1178,30842.0
2022-09-13 10:20:00,70.98,71.01,70.54,70.62,40694.0,69.1178,69.147,68.6894,68.7673,40694.0
2022-09-13 10:25:00,70.57,70.82,70.53,70.7,31152.0,68.7186,68.962,68.6796,68.8452,31152.0
2022-09-13 10:30:00,70.66,70.71,70.54,70.59,54057.0,68.8062,68.8549,68.6894,68.7381,54057.0
2022-09-13 10:35:00,70.58,70.76,70.56,70.76,25850.0,68.7283,68.9036,68.7088,68.9036,25850.0
2022-09-13 10:40:00,70.79,70.9,70.7,70.73,35506.0,68.9328,69.0399,68.8452,68.8744,35506.0
2022-09-13 10:45:00,70.73,70.73,70.54,70.6,24531.0,68.8744,68.8744,68.6894,68.7478,24531.0
2022-09-13 10:50:00,70.6,70.91,70.54,70.85,28911.0,68.7478,69.0497,68.6894,68.9912,28911.0
2022-09-13 10:55:00,70.88,71.1,70.84,71.01,44478.0,69.0205,69.2347,68.9815,69.147,44478.0
2022-09-13 11:00:00,71.0,71.21,71.0,71.21,33144.0,69.1373,69.3418,69.1373,69.3418,33144.0
2022-09-13 11:05:00,71.21,71.21,70.93,71.07,37763.0,69.3418,69.3418,69.0691,69.2055,37763.0
2022-09-13 11:10:00,71.07,71.16,70.92,71.14,33116.0,69.2055,69.2931,69.0594,69.2736,33116.0
2022-09-13 11:15:00,71.14,71.19,71.0,71.02,30769.0,69.2736,69.3223,69.1373,69.1568,30769.0
2022-09-13 11:20:00,71.03,71.23,71.01,71.13,23890.0,69.1665,69.3613,69.147,69.2639,23890.0
2022-09-13 11:25:00,71.12,71.13,70.98,71.08,25104.0,69.2542,69.2639,69.1178,69.2152,25104.0
2022-09-13 11:30:00,71.09,71.11,70.86,70.87,65562.0,69.2249,69.2444,69.001,69.0107,65562.0
2022-09-13 11:35:00,70.85,70.87,70.59,70.62,45459.0,68.9912,69.0107,68.7381,68.7673,45459.0
2022-09-13 11:40:00,70.62,70.62,70.39,70.44,32293.0,68.7673,68.7673,68.5433,68.592,32293.0
2022-09-13 11:45:00,70.43,70.49,70.35,70.4,24983.0,68.5823,68.6407,68.5044,68.553,24983.0
2022-09-13 11:50:00,70.39,70.58,70.39,70.56,23194.0,68.5433,68.7283,68.5433,68.7088,23194.0
2022-09-13 11:55:00,70.54,70.68,70.54,70.64,66524.0,68.6894,68.8257,68.6894,68.7868,66524.0
2022-09-13 12:00:00,70.64,70.69,70.53,70.64,53347.0,68.7868,68.8354,68.6796,68.7868,53347.0
2022-09-13 12:05:00,70.64,70.66,70.42,70.45,22777.0,68.7868,68.8062,68.5725,68.6017,22777.0
2022-09-13 12:10:00,70.44,70.5,70.4,70.45,25706.0,68.592,68.6504,68.553,68.6017,25706.0
2022-09-13 12:15:00,70.46,70.51,70.26,70.28,16755.0,68.6115,68.6602,68.4167,68.4362,16755.0
2022-09-13 12:20:00,70.3,70.37,70.26,70.28,85951.0,68.4557,68.5238,68.4167,68.4362,85951.0
2022-09-13 12:25:00,70.3,70.3,70.2,70.24,53938.0,68.4557,68.4557,68.3583,68.3972,53938.0
2022-09-13 12:30:00,70.24,70.27,70.15,70.25,56110.0,68.3972,68.4265,68.3096,68.407,56110.0
2022-09-13 12:35:00,70.25,70.34,70.24,70.34,28397.0,68.407,68.4946,68.3972,68.4946,28397.0
2022-09-13 12:40:00,70.34,70.43,70.27,70.29,68736.0,68.4946,68.5823,68.4265,68.4459,68736.0
2022-09-13 12:45:00,70.29,70.39,70.27,70.36,51712.0,68.4459,68.5433,68.4265,68.5141,51712.0
2022-09-13 12:50:00,70.36,70.42,70.32,70.35,35117.0,68.5141,68.5725,68.4751,68.5044,35117.0
2022-09-13 12:55:00,70.35,70.37,70.24,70.24,22222.0,68.5044,68.5238,68.3972,68.3972,22222.0
2022-09-13 13:00:00,70.2,70.28,70.06,70.12,47153.0,68.3583,68.4362,68.222,68.2804,47153.0
2022-09-13 13:05:00,70.12,70.22,70.1,70.15,14288.0,68.2804,68.3778,68.2609,68.3096,14288.0
2022-09-13 13:10:00,70.12,70.33,70.12,70.27,29384.0,68.2804,68.4849,68.2804,68.4265,29384.0
2022-09-13 13:15:00,70.25,70.31,70.24,70.27,6409.0,68.407,68.4654,68.3972,68.4265,6409.0
2022-09-13 13:20:00,70.27,70.34,70.14,70.34,52414.0,68.4265,68.4946,68.2999,68.4946,52414.0
2022-09-13 13:25:00,70.35,70.43,70.25,70.42,31756.0,68.5044,68.5823,68.407,68.5725,31756.0
2022-09-13 13:30:00,70.42,70.52,70.36,70.46,29553.0,68.5725,68.6699,68.5141,68.6115,29553.0
2022-09-13 13:35:00,70.47,70.54,70.37,70.47,22059.0,68.6212,68.6894,68.5238,68.6212,22059.0
2022-09-13 13:40:00,70.48,70.52,70.41,70.45,11481.0,68.6309,68.6699,68.5628,68.6017,11481.0
2022-09-13 13:45:00,70.44,70.5,70.38,70.46,68613.0,68.592,68.6504,68.5336,68.6115,68613.0
2022-09-13 13:50:00,70.47,70.48,70.3,70.35,58850.0,68.6212,68.6309,68.4557,68.5044,58850.0
2022-09-13 13:55:00,70.36,70.41,70.29,70.36,44744.0,68.5141,68.5628,68.4459,68.5141,44744.0
2022-09-13 14:00:00,70.36,70.4,70.31,70.38,31273.0,68.5141,68.553,68.4654,68.5336,31273.0
2022-09-13 14:05:00,70.39,70.42,70.3,70.31,11089.0,68.5433,68.5725,68.4557,68.4654,11089.0
2022-09-13 14:10:00,70.32,70.33,70.1,70.24,48100.0,68.4751,68.4849,68.2609,68.3972,48100.0
2022-09-13 14:15:00,70.24,70.38,70.23,70.34,35645.0,68.3972,68.5336,68.3875,68.4946,35645.0
2022-09-13 14:20:00,70.34,70.4,70.27,70.28,55802.0,68.4946,68.553,68.4265,68.4362,55802.0
2022-09-13 14:25:00,70.27,70.28,70.19,70.26,18159.0,68.4265,68.4362,68.3486,68.4167,18159.0
2022-09-13 14:30:00,70.27,70.29,70.19,70.24,33080.0,68.4265,68.4459,68.3486,68.3972,33080.0
2022-09-13 14:35:00,70.24,70.26,70.16,70.16,61275.0,68.3972,68.4167,68.3193,68.3193,61275.0
2022-09-13 14:40:00,70.17,70.17,70.05,70.09,20597.0,68.3291,68.3291,68.2122,68.2512,20597.0
2022-09-13 14:45:00,70.08,70.15,69.91,69.91,30091.0,68.2414,68.3096,68.0759,68.0759,30091.0
2022-09-13 14:50:00,69.89,70.02,69.89,70.01,15336.0,68.0564,68.183,68.0564,68.1733,15336.0
2022-09-13 14:55:00,70.01,70.12,69.99,70.08,24859.0,68.1733,68.2804,68.1538,68.2414,24859.0
2022-09-13 15:00:00,70.07,70.11,70.02,70.03,78326.0,68.2317,68.2707,68.183,68.1928,78326.0
2022-09-13 15:05:00,70.03,70.04,69.86,69.9,89237.0,68.1928,68.2025,68.0272,68.0662,89237.0
2022-09-13 15:10:00,69.9,69.92,69.8,69.81,78518.0,68.0662,68.0856,67.9688,67.9785,78518.0
2022-09-13 15:15:00,69.81,69.9,69.7,69.71,88508.0,67.9785,68.0662,67.8714,67.8811,88508.0
2022-09-13 15:20:00,69.71,69.77,69.58,69.7,103794.0,67.8811,67.9396,67.7546,67.8714,103794.0
2022-09-13 15:25:00,69.7,69.72,69.62,69.62,65376.0,67.8714,67.8909,67.7935,67.7935,65376.0
2022-09-13 15:30:00,69.61,69.66,69.44,69.46,134478.0,67.7838,67.8325,67.6182,67.6377,134478.0
2022-09-13 15:35:00,69.44,69.48,69.28,69.42,65044.0,67.6182,67.6572,67.4624,67.5988,65044.0
2022-09-13 15:40:00,69.42,69.42,69.04,69.12,90318.0,67.5988,67.5988,67.2287,67.3066,90318.0
2022-09-13 15:45:00,69.13,69.14,68.97,69.02,187487.0,67.3164,67.3261,67.1606,67.2093,187487.0
2022-09-13 15:50:00,69.01,69.16,68.95,69.01,199045.0,67.1995,67.3456,67.1411,67.1995,199045.0
2022-09-13 15:55:00,69.0,69.33,68.9,69.23,350670.0,67.1898,67.5111,67.0924,67.4137,350670.0
2022-09-14 09:30:00,69.29,69.83,69.15,69.39,68866.0,67.4722,67.998,67.3358,67.5695,68866.0
2022-09-14 09:35:00,69.37,69.43,69.02,69.25,31060.0,67.5501,67.6085,67.2093,67.4332,31060.0
2022-09-14 09:40:00,69.19,69.22,68.57,68.7,36423.0,67.3748,67.404,66.7711,66.8976,36423.0
2022-09-14 09:45:00,68.77,68.9,68.58,68.66,49334.0,66.9658,67.0924,66.7808,66.8587,49334.0
2022-09-14 09:50:00,68.64,68.66,68.21,68.26,43643.0,66.8392,66.8587,66.4205,66.4692,43643.0
2022-09-14 09:55:00,68.2,68.21,67.77,68.07,36000.0,66.4108,66.4205,65.992,66.2842,36000.0
2022-09-14 10:00:00,68.08,68.43,68.04,68.06,30520.0,66.2939,66.6347,66.255,66.2744,30520.0
2022-09-14 10:05:00,68.06,68.17,67.84,68.03,36645.0,66.2744,66.3816,66.0602,66.2452,36645.0
2022-09-14 10:10:00,68.03,68.33,67.96,68.28,34791.0,66.2452,66.5374,66.1771,66.4887,34791.0
2022-09-14 10:15:00,68.27,68.7,68.2,68.25,24194.0,66.4789,66.8976,66.4108,66.4595,24194.0
2022-09-14 10:20:00,68.29,68.36,68.1,68.18,24941.0,66.4984,66.5666,66.3134,66.3913,24941.0
2022-09-14 10:25:00,68.16,68.2,67.94,67.94,21631.0,66.3718,66.4108,66.1576,66.1576,21631.0
2022-09-14 10:30:00,67.91,68.3,67.9,68.28,39344.0,66.1284,66.5081,66.1186,66.4887,39344.0
2022-09-14 10:35:00,68.3,68.73,68.3,68.64,39245.0,66.5081,66.9269,66.5081,66.8392,39245.0
2022-09-14 10:40:00,68.64,68.75,68.49,68.64,22930.0,66.8392,66.9463,66.6932,66.8392,22930.0
2022-09-14 10:45:00,68.65,68.87,68.51,68.53,39390.0,66.849,67.0632,66.7126,66.7321,39390.0
2022-09-14 10:50:00,68.51,68.76,68.42,68.74,27837.0,66.7126,66.9561,66.625,66.9366,27837.0
2022-09-14 10:55:00,68.72,68.79,68.64,68.78,48825.0,66.9171,66.9853,66.8392,66.9755,48825.0
2022-09-14 11:00:00,68.8,68.86,68.5,68.62,23838.0,66.995,67.0534,66.7029,66.8197,23838.0
2022-09-14 11:05:00,68.63,68.9,68.5,68.82,25079.0,66.8295,67.0924,66.7029,67.0145,25079.0
2022-09-14 11:10:00,68.82,68.95,68.75,68.77,25573.0,67.0145,67.1411,66.9463,66.9658,25573.0
2022-09-14 11:15:00,68.77,68.78,68.5,68.67,31340.0,66.9658,66.9755,66.7029,66.8684,31340.0
2022-09-14 11:20:00,68.67,68.76,68.6,68.71,32484.0,66.8684,66.9561,66.8003,66.9074,32484.0
2022-09-14 11:25:00,68.67,68.7,68.33,68.36,22801.0,66.8684,66.8976,66.5374,66.5666,22801.0
2022-09-14 11:30:00,68.36,68.38,68.25,68.31,18971.0,66.5666,66.586,66.4595,66.5179,18971.0
2022-09-14 11:35:00,68.31,68.54,68.27,68.47,17079.0,66.5179,66.7418,66.4789,66.6737,17079.0
2022-09-14 11:40:00,68.49,68.64,68.43,68.64,13606.0,66.6932,66.8392,66.6347,66.8392,13606.0
2022-09-14 11:45:00,68.64,68.69,68.58,68.58,17107.0,66.8392,66.8879,66.7808,66.7808,17107.0
2022-09-14 11:50:00,68.59,68.6,68.42,68.56,16748.0,66.7905,66.8003,66.625,66.7613,16748.0
2022-09-14 11:55:00,68.58,68.58,68.24,68.26,28141.0,66.7808,66.7808,66.4497,66.4692,28141.0
2022-09-14 12:00:00,68.28,68.49,68.25,68.36,56885.0,66.4887,66.6932,66.4595,66.5666,56885.0
2022-09-14 12:05:00,68.37,68.39,68.26,68.34,59162.0,66.5763,66.5958,66.4692,66.5471,59162.0
2022-09-14 12:10:00,68.34,68.54,68.33,68.54,27348.0,66.5471,66.7418,66.5374,66.7418,27348.0
2022-09-14 12:15:00,68.55,68.55,68.43,68.46,35424.0,66.7516,66.7516,66.6347,66.6639,35424.0
2022-09-14 12:20:00,68.47,68.5,68.36,68.4,31752.0,66.6737,66.7029,66.5666,66.6055,31752.0
2022-09-14 12:25:00,68.4,68.4,68.23,68.23,15720.0,66.6055,66.6055,66.44,66.44,15720.0
2022-09-14 12:30:00,68.28,68.32,68.04,68.09,17998.0,66.4887,66.5276,66.255,66.3037,17998.0
2022-09-14 12:35:00,68.08,68.29,68.05,68.2,14836.0,66.2939,66.4984,66.2647,66.4108,14836.0
2022-09-14 12:40:00,68.2,68.39,68.2,68.39,14826.0,66.4108,66.5958,66.4108,66.5958,14826.0
2022-09-14 12:45:00,68.4,68.45,68.35,68.39,23114.0,66.6055,66.6542,66.5568,66.5958,23114.0
2022-09-14 12:50:00,68.38,68.58,68.35,68.51,61767.0,66.586,66.7808,66.5568,66.7126,61767.0
2022-09-14 12:55:00,68.48,68.74,68.45,68.73,46276.0,66.6834,66.9366,66.6542,66.9269,46276.0
2022-09-14 13:00:00,68.74,68.97,68.74,68.83,35501.0,66.9366,67.1606,66.9366,67.0242,35501.0
2022-09-14 13:05:00,68.85,68.87,68.69,68.81,19681.0,67.0437,67.0632,66.8879,67.0048,19681.0
2022-09-14 13:10:00,68.8,68.87,68.75,68.85,22763.0,66.995,67.0632,66.9463,67.0437,22763.0
2022-09-14 13:15:00,68.84,68.88,68.8,68.88,31713.0,67.034,67.0729,66.995,67.0729,31713.0
2022-09-14 13:20:00,68.9,68.94,68.87,68.87,21161.0,67.0924,67.1314,67.0632,67.0632,21161.0
2022-09-14 13:25:00,68.88,68.89,68.82,68.89,21989.0,67.0729,67.0827,67.0145,67.0827,21989.0
2022-09-14 13:30:00,68.9,68.98,68.89,68.98,23498.0,67.0924,67.1703,67.0827,67.1703,23498.0
2022-09-14 13:35:00,68.96,68.99,68.69,68.73,44066.0,67.1508,67.18,66.8879,66.9269,44066.0
2022-09-14 13:40:00,68.7,68.83,68.7,68.8,28896.0,66.8976,67.0242,66.8976,66.995,28896.0
2022-09-14 13:45:00,68.79,68.79,68.6,68.71,132789.0,66.9853,66.9853,66.8003,66.9074,132789.0
2022-09-14 13:50:00,68.7,68.85,68.69,68.82,32678.0,66.8976,67.0437,66.8879,67.0145,32678.0
2022-09-14 13:55:00,68.81,68.87,68.72,68.84,32908.0,67.0048,67.0632,66.9171,67.034,32908.0
2022-09-14 14:00:00,68.84,68.94,68.79,68.85,58446.0,67.034,67.1314,66.9853,67.0437,58446.0
2022-09-14 14:05:00,68.85,69.05,68.84,69.03,52561.0,67.0437,67.2385,67.034,67.219,52561.0
2022-09-14 14:10:00,69.02,69.1,68.93,69.1,25171.0,67.2093,67.2872,67.1216,67.2872,25171.0
2022-09-14 14:15:00,69.07,69.11,69.02,69.1,18121.0,67.2579,67.2969,67.2093,67.2872,18121.0
2022-09-14 14:20:00,69.11,69.16,69.11,69.15,17092.0,67.2969,67.3456,67.2969,67.3358,17092.0
2022-09-14 14:25:00,69.15,69.16,69.04,69.06,19051.0,67.3358,67.3456,67.2287,67.2482,19051.0
2022-09-14 14:30:00,69.06,69.16,69.06,69.15,24841.0,67.2482,67.3456,67.2482,67.3358,24841.0
2022-09-14 14:35:00,69.16,69.27,69.15,69.2,39413.0,67.3456,67.4527,67.3358,67.3845,39413.0
2022-09-14 14:40:00,69.2,69.24,69.15,69.2,38879.0,67.3845,67.4235,67.3358,67.3845,38879.0
2022-09-14 14:45:00,69.2,69.23,69.08,69.17,50611.0,67.3845,67.4137,67.2677,67.3553,50611.0
2022-09-14 14:50:00,69.16,69.19,69.0,69.03,49872.0,67.3456,67.3748,67.1898,67.219,49872.0
2022-09-14 14:55:00,69.04,69.11,68.98,69.08,89806.0,67.2287,67.2969,67.1703,67.2677,89806.0
2022-09-14 15:00:00,69.07,69.15,68.98,69.0,52713.0,67.2579,67.3358,67.1703,67.1898,52713.0
2022-09-14 15:05:00,69.02,69.07,68.81,68.89,34000.0,67.2093,67.2579,67.0048,67.0827,34000.0
2022-09-14 15:10:00,68.91,68.94,68.83,68.83,38641.0,67.1021,67.1314,67.0242,67.0242,38641.0
2022-09-14 15:15:00,68.83,68.84,68.56,68.63,44493.0,67.0242,67.034,66.7613,66.8295,44493.0
2022-09-14 15:20:00,68.63,68.64,68.38,68.42,41871.0,66.8295,66.8392,66.586,66.625,41871.0
2022-09-14 15:25:00,68.41,68.41,68.19,68.3,51759.0,66.6153,66.6153,66.401,66.5081,51759.0
2022-09-14 15:30:00,68.28,68.41,68.04,68.41,66066.0,66.4887,66.6153,66.255,66.6153,66066.0
2022-09-14 15:35:00,68.4,68.44,68.25,68.35,48966.0,66.6055,66.6445,66.4595,66.5568,48966.0
2022-09-14 15:40:00,68.34,68.65,68.32,68.62,39899.0,66.5471,66.849,66.5276,66.8197,39899.0
2022-09-14 15:45:00,68.62,68.7,68.55,68.57,73855.0,66.8197,66.8976,66.7516,66.7711,73855.0
2022-09-14 15:50:00,68.57,68.92,68.57,68.84,134246.0,66.7711,67.1119,66.7711,67.034,134246.0
2022-09-14 15:55:00,68.84,69.07,68.78,69.01,331824.0,67.034,67.2579,66.9755,67.1995,331824.0
2022-09-15 09:30:00,69.33,70.01,69.04,69.94,47274.0,67.5111,68.1733,67.2287,68.1051,47274.0
2022-09-15 09:35:00,69.76,69.89,69.6,69.83,21053.0,67.9298,68.0564,67.774,67.998,21053.0
2022-09-15 09:40:00,69.74,70.05,69.71,70.05,28952.0,67.9104,68.2122,67.8811,68.2122,28952.0
2022-09-15 09:45:00,70.03,70.13,69.98,70.13,15183.0,68.1928,68.2901,68.1441,68.2901,15183.0
2022-09-15 09:50:00,70.16,70.46,70.08,70.4,53653.0,68.3193,68.6115,68.2414,68.553,53653.0
2022-09-15 09:55:00,70.41,70.45,70.22,70.26,18592.0,68.5628,68.6017,68.3778,68.4167,18592.0
2022-09-15 10:00:00,70.22,70.44,70.12,70.39,24229.0,68.3778,68.592,68.2804,68.5433,24229.0
2022-09-15 10:05:00,70.37,70.6,70.37,70.43,22554.0,68.5238,68.7478,68.5238,68.5823,22554.0
2022-09-15 10:10:00,70.44,70.71,70.43,70.71,24222.0,68.592,68.8549,68.5823,68.8549,24222.0
2022-09-15 10:15:00,70.73,70.88,70.63,70.81,22516.0,68.8744,69.0205,68.777,68.9523,22516.0
2022-09-15 10:20:00,70.74,70.74,70.34,70.45,21452.0,68.8841,68.8841,68.4946,68.6017,21452.0
2022-09-15 10:25:00,70.45,70.45,69.89,69.93,18362.0,68.6017,68.6017,68.0564,68.0954,18362.0
2022-09-15 10:30:00,69.92,70.3,69.91,70.25,34238.0,68.0856,68.4557,68.0759,68.407,34238.0
2022-09-15 10:35:00,70.29,70.46,70.26,70.37,17760.0,68.4459,68.6115,68.4167,68.5238,17760.0
2022-09-15 10:40:00,70.38,70.41,70.07,70.19,16936.0,68.5336,68.5628,68.2317,68.3486,16936.0
2022-09-15 10:45:00,70.22,70.23,69.93,70.0,9161.0,68.3778,68.3875,68.0954,68.1635,9161.0
2022-09-15 10:50:00,69.99,70.1,69.86,70.09,16012.0,68.1538,68.2609,68.0272,68.2512,16012.0
2022-09-15 10:55:00,70.12,70.12,69.96,70.03,35505.0,68.2804,68.2804,68.1246,68.1928,35505.0
2022-09-15 11:00:00,70.04,70.12,69.91,70.06,23570.0,68.2025,68.2804,68.0759,68.222,23570.0
2022-09-15 11:05:00,70.04,70.08,69.65,69.66,24056.0,68.2025,68.2414,67.8227,67.8325,24056.0
2022-09-15 11:10:00,69.66,69.71,69.5,69.5,12106.0,67.8325,67.8811,67.6767,67.6767,12106.0
2022-09-15 11:15:00,69.51,69.82,69.44,69.82,40308.0,67.6864,67.9883,67.6182,67.9883,40308.0
2022-09-15 11:20:00,69.79,70.14,69.77,70.11,14863.0,67.9591,68.2999,67.9396,68.2707,14863.0
2022-09-15 11:25:00,70.13,70.23,70.04,70.15,11880.0,68.2901,68.3875,68.2025,68.3096,11880.0
2022-09-15 11:30:00,70.13,70.22,70.07,70.1,8732.0,68.2901,68.3778,68.2317,68.2609,8732.0
2022-09-15 11:35:00,70.08,70.19,70.07,70.09,9597.0,68.2414,68.3486,68.2317,68.2512,9597.0
2022-09-15 11:40:00,70.08,70.12,70.03,70.06,9302.0,68.2414,68.2804,68.1928,68.222,9302.0
2022-09-15 11:45:00,70.07,70.18,70.07,70.13,8194.0,68.2317,68.3388,68.2317,68.2901,8194.0
2022-09-15 11:50:00,70.08,70.1,69.99,70.0,11236.0,68.2414,68.2609,68.1538,68.1635,11236.0
2022-09-15 11:55:00,70.01,70.01,69.82,69.89,29241.0,68.1733,68.1733,67.9883,68.0564,29241.0
2022-09-15 12:00:00,69.9,69.93,69.83,69.92,10329.0,68.0662,68.0954,67.998,68.0856,10329.0
2022-09-15 12:05:00,69.92,69.93,69.82,69.84,18943.0,68.0856,68.0954,67.9883,68.0077,18943.0
2022-09-15 12:10:00,69.83,69.88,69.76,69.81,30170.0,67.998,68.0467,67.9298,67.9785,30170.0
2022-09-15 12:15:00,69.8,70.05,69.8,70.05,13456.0,67.9688,68.2122,67.9688,68.2122,13456.0
2022-09-15 12:20:00,70.02,70.06,69.96,70.0,10370.0,68.183,68.222,68.1246,68.1635,10370.0
2022-09-15 12:25:00,69.98,70.01,69.84,69.87,13881.0,68.1441,68.1733,68.0077,68.037,13881.0
2022-09-15 12:30:00,69.86,69.98,69.85,69.93,13877.0,68.0272,68.1441,68.0175,68.0954,13877.0
2022-09-15 12:35:00,69.95,69.97,69.89,69.93,11618.0,68.1149,68.1343,68.0564,68.0954,11618.0
2022-09-15 12:40:00,69.95,69.99,69.89,69.89,10975.0,68.1149,68.1538,68.0564,68.0564,10975.0
2022-09-15 12:45:00,69.89,69.93,69.79,69.8,23890.0,68.0564,68.0954,67.9591,67.9688,23890.0
2022-09-15 12:50:00,69.79,69.89,69.75,69.86,8984.0,67.9591,68.0564,67.9201,68.0272,8984.0
2022-09-15 12:55:00,69.84,69.98,69.77,69.95,12675.0,68.0077,68.1441,67.9396,68.1149,12675.0
2022-09-15 13:00:00,69.98,70.26,69.98,70.11,18283.0,68.1441,68.4167,68.1441,68.2707,18283.0
2022-09-15 13:05:00,70.11,70.12,70.07,70.11,5429.0,68.2707,68.2804,68.2317,68.2707,5429.0
2022-09-15 13:10:00,70.12,70.12,70.04,70.09,5887.0,68.2804,68.2804,68.2025,68.2512,5887.0
2022-09-15 13:15:00,70.13,70.14,70.06,70.09,7353.0,68.2901,68.2999,68.222,68.2512,7353.0
2022-09-15 13:20:00,70.08,70.11,69.99,70.08,11970.0,68.2414,68.2707,68.1538,68.2414,11970.0
2022-09-15 13:25:00,70.07,70.18,70.06,70.06,10048.0,68.2317,68.3388,68.222,68.222,10048.0
2022-09-15 13:30:00,70.06,70.06,69.98,69.98,15873.0,68.222,68.222,68.1441,68.1441,15873.0
2022-09-15 13:35:00,69.94,69.97,69.83,69.87,7764.0,68.1051,68.1343,67.998,68.037,7764.0
2022-09-15 13:40:00,69.86,69.93,69.72,69.73,20271.0,68.0272,68.0954,67.8909,67.9006,20271.0
2022-09-15 13:45:00,69.75,69.82,69.7,69.79,22961.0,67.9201,67.9883,67.8714,67.9591,22961.0
2022-09-15 13:50:00,69.78,69.79,69.66,69.78,18434.0,67.9493,67.9591,67.8325,67.9493,18434.0
2022-09-15 13:55:00,69.78,69.79,69.7,69.73,19233.0,67.9493,67.9591,67.8714,67.9006,19233.0
2022-09-15 14:00:00,69.73,69.73,69.48,69.5,38844.0,67.9006,67.9006,67.6572,67.6767,38844.0
2022-09-15 14:05:00,69.5,69.53,69.39,69.43,13242.0,67.6767,67.7059,67.5695,67.6085,13242.0
2022-09-15 14:10:00,69.43,69.55,69.42,69.53,9764.0,67.6085,67.7253,67.5988,67.7059,9764.0
2022-09-15 14:15:00,69.53,69.7,69.5,69.62,10313.0,67.7059,67.8714,67.6767,67.7935,10313.0
2022-09-15 14:20:00,69.6,69.62,69.52,69.54,12534.0,67.774,67.7935,67.6961,67.7156,12534.0
2022-09-15 14:25:00,69.54,69.56,69.42,69.53,119802.0,67.7156,67.7351,67.5988,67.7059,119802.0
2022-09-15 14:30:00,69.53,69.66,69.5,69.55,13817.0,67.7059,67.8325,67.6767,67.7253,13817.0
2022-09-15 14:35:00,69.54,69.64,69.52,69.59,16837.0,67.7156,67.813,67.6961,67.7643,16837.0
2022-09-15 14:40:00,69.6,69.6,69.48,69.52,43049.0,67.774,67.774,67.6572,67.6961,43049.0
2022-09-15 14:45:00,69.51,69.51,69.4,69.42,41195.0,67.6864,67.6864,67.5793,67.5988,41195.0
2022-09-15 14:50:00,69.41,69.57,69.39,69.56,21595.0,67.589,67.7448,67.5695,67.7351,21595.0
2022-09-15 14:55:00,69.55,69.58,69.48,69.51,44005.0,67.7253,67.7546,67.6572,67.6864,44005.0
2022-09-15 15:00:00,69.54,69.56,69.35,69.38,57916.0,67.7156,67.7351,67.5306,67.5598,57916.0
2022-09-15 15:05:00,69.39,69.43,69.2,69.21,16666.0,67.5695,67.6085,67.3845,67.3943,16666.0
2022-09-15 15:10:00,69.2,69.21,69.05,69.07,49244.0,67.3845,67.3943,67.2385,67.2579,49244.0
2022-09-15 15:15:00,69.09,69.18,69.05,69.15,48934.0,67.2774,67.3651,67.2385,67.3358,48934.0
2022-09-15 15:20:00,69.15,69.32,69.07,69.32,32433.0,67.3358,67.5014,67.2579,67.5014,32433.0
2022-09-15 15:25:00,69.32,69.33,69.23,69.27,41924.0,67.5014,67.5111,67.4137,67.4527,41924.0
2022-09-15 15:30:00,69.28,69.33,69.22,69.26,48650.0,67.4624,67.5111,67.404,67.443,48650.0
2022-09-15 15:35:00,69.25,69.46,69.25,69.46,35559.0,67.4332,67.6377,67.4332,67.6377,35559.0
2022-09-15 15:40:00,69.46,69.63,69.39,69.59,52020.0,67.6377,67.8032,67.5695,67.7643,52020.0
2022-09-15 15:45:00,69.59,69.67,69.36,69.37,42381.0,67.7643,67.8422,67.5403,67.5501,42381.0
2022-09-15 15:50:00,69.34,69.54,69.23,69.44,73275.0,67.5209,67.7156,67.4137,67.6182,73275.0
2022-09-15 15:55:00,69.45,69.69,69.36,69.69,247826.0,67.628,67.8617,67.5403,67.8617,247826.0
2022-09-16 09:30:00,69.8,70.11,69.61,69.94,427611.0,67.9688,68.2707,67.7838,68.1051,427611.0
2022-09-16 09:35:00,69.94,70.25,69.66,70.16,22806.0,68.1051,68.407,67.8325,68.3193,22806.0
2022-09-16 09:40:00,70.12,70.12,70.0,70.0,41649.0,68.2804,68.2804,68.1635,68.1635,41649.0
2022-09-16 09:45:00,70.06,70.13,69.83,69.86,32800.0,68.222,68.2901,67.998,68.0272,32800.0
2022-09-16 09:50:00,69.91,70.08,69.78,70.07,64071.0,68.0759,68.2414,67.9493,68.2317,64071.0
2022-09-16 09:55:00,70.11,70.19,69.98,70.16,27837.0,68.2707,68.3486,68.1441,68.3193,27837.0
2022-09-16 10:00:00,70.16,70.34,70.08,70.22,49014.0,68.3193,68.4946,68.2414,68.3778,49014.0
2022-09-16 10:05:00,70.22,70.82,70.18,70.41,35308.0,68.3778,68.962,68.3388,68.5628,35308.0
2022-09-16 10:10:00,70.46,70.67,70.41,70.54,30769.0,68.6115,68.816,68.5628,68.6894,30769.0
2022-09-16 10:15:00,70.5,70.94,70.45,70.85,58035.0,68.6504,69.0789,68.6017,68.9912,58035.0
2022-09-16 10:20:00,70.83,71.23,70.81,71.01,54704.0,68.9718,69.3613,68.9523,69.147,54704.0
2022-09-16 10:25:00,70.98,71.05,70.87,70.9,25650.0,69.1178,69.186,69.0107,69.0399,25650.0
2022-09-16 10:30:00,70.92,71.24,70.88,71.23,20504.0,69.0594,69.371,69.0205,69.3613,20504.0
2022-09-16 10:35:00,71.23,71.25,70.86,70.97,16845.0,69.3613,69.3807,69.001,69.1081,16845.0
2022-09-16 10:40:00,70.97,71.01,70.41,70.46,28002.0,69.1081,69.147,68.5628,68.6115,28002.0
2022-09-16 10:45:00,70.46,70.55,70.43,70.53,29577.0,68.6115,68.6991,68.5823,68.6796,29577.0
2022-09-16 10:50:00,70.52,70.63,70.47,70.58,12471.0,68.6699,68.777,68.6212,68.7283,12471.0
2022-09-16 10:55:00,70.58,70.58,70.3,70.3,42568.0,68.7283,68.7283,68.4557,68.4557,42568.0
2022-09-16 11:00:00,70.32,70.42,70.25,70.32,18421.0,68.4751,68.5725,68.407,68.4751,18421.0
2022-09-16 11:05:00,70.3,70.47,70.29,70.42,9569.0,68.4557,68.6212,68.4459,68.5725,9569.0
2022-09-16 11:10:00,70.4,70.5,70.4,70.45,10905.0,68.553,68.6504,68.553,68.6017,10905.0
2022-09-16 11:15:00,70.45,70.61,70.4,70.6,16115.0,68.6017,68.7575,68.553,68.7478,16115.0
2022-09-16 11:20:00,70.53,70.53,70.43,70.43,4434.0,68.6796,68.6796,68.5823,68.5823,4434.0
2022-09-16 11:25:00,70.44,70.53,70.4,70.42,5725.0,68.592,68.6796,68.553,68.5725,5725.0
2022-09-16 11:30:00,70.43,70.47,70.31,70.35,15776.0,68.5823,68.6212,68.4654,68.5044,15776.0
2022-09-16 11:35:00,70.35,70.4,70.17,70.23,9302.0,68.5044,68.553,68.3291,68.3875,9302.0
2022-09-16 11:40:00,70.24,70.3,70.21,70.29,11769.0,68.3972,68.4557,68.368,68.4459,11769.0
2022-09-16 11:45:00,70.27,70.31,70.18,70.25,9729.0,68.4265,68.4654,68.3388,68.407,9729.0
2022-09-16 11:50:00,70.24,70.35,70.17,70.33,9873.0,68.3972,68.5044,68.3291,68.4849,9873.0
2022-09-16 11:55:00,70.31,70.51,70.24,70.49,16832.0,68.4654,68.6602,68.3972,68.6407,16832.0
2022-09-16 12:00:00,70.47,70.59,70.4,70.59,31611.0,68.6212,68.7381,68.553,68.7381,31611.0
2022-09-16 12:05:00,70.58,70.62,70.5,70.55,14526.0,68.7283,68.7673,68.6504,68.6991,14526.0
2022-09-16 12:10:00,70.61,70.65,70.53,70.58,10187.0,68.7575,68.7965,68.6796,68.7283,10187.0
2022-09-16 12:15:00,70.58,70.61,70.47,70.58,33179.0,68.7283,68.7575,68.6212,68.7283,33179.0
2022-09-16 12:20:00,70.6,70.6,70.51,70.56,28783.0,68.7478,68.7478,68.6602,68.7088,28783.0
2022-09-16 12:25:00,70.55,70.58,70.45,70.5,44045.0,68.6991,68.7283,68.6017,68.6504,44045.0
2022-09-16 12:30:00,70.5,70.51,70.24,70.35,19649.0,68.6504,68.6602,68.3972,68.5044,19649.0
2022-09-16 12:35:00,70.36,70.42,70.32,70.42,20615.0,68.5141,68.5725,68.4751,68.5725,20615.0
2022-09-16 12:40:00,70.43,70.57,70.43,70.57,7349.0,68.5823,68.7186,68.5823,68.7186,7349.0
2022-09-16 12:45:00,70.55,70.55,70.45,70.52,11140.0,68.6991,68.6991,68.6017,68.6699,11140.0
2022-09-16 12:50:00,70.52,70.57,70.45,70.5,16255.0,68.6699,68.7186,68.6017,68.6504,16255.0
2022-09-16 12:55:00,70.48,70.59,70.46,70.57,17000.0,68.6309,68.7381,68.6115,68.7186,17000.0
2022-09-16 13:00:00,70.56,70.57,70.48,70.55,7888.0,68.7088,68.7186,68.6309,68.6991,7888.0
2022-09-16 13:05:00,70.57,70.58,70.41,70.49,10689.0,68.7186,68.7283,68.5628,68.6407,10689.0
2022-09-16 13:10:00,70.51,70.51,70.42,70.43,4925.0,68.6602,68.6602,68.5725,68.5823,4925.0
2022-09-16 13:15:00,70.42,70.48,70.38,70.44,9803.0,68.5725,68.6309,68.5336,68.592,9803.0
2022-09-16 13:20:00,70.42,70.5,70.4,70.45,8420.0,68.5725,68.6504,68.553,68.6017,8420.0
2022-09-16 13:25:00,70.45,70.45,70.4,70.44,6398.0,68.6017,68.6017,68.553,68.592,6398.0
2022-09-16 13:30:00,70.41,70.55,70.4,70.48,10881.0,68.5628,68.6991,68.553,68.6309,10881.0
2022-09-16 13:35:00,70.49,70.6,70.45,70.5,9491.0,68.6407,68.7478,68.6017,68.6504,9491.0
2022-09-16 13:40:00,70.49,70.54,70.47,70.5,6063.0,68.6407,68.6894,68.6212,68.6504,6063.0
2022-09-16 13:45:00,70.5,70.5,70.42,70.49,20196.0,68.6504,68.6504,68.5725,68.6407,20196.0
2022-09-16 13:50:00,70.47,70.51,70.41,70.45,28563.0,68.6212,68.6602,68.5628,68.6017,28563.0
2022-09-16 13:55:00,70.45,70.51,70.43,70.46,24900.0,68.6017,68.6602,68.5823,68.6115,24900.0
2022-09-16 14:00:00,70.46,70.53,70.4,70.45,30292.0,68.6115,68.6796,68.553,68.6017,30292.0
2022-09-16 14:05:00,70.46,70.5,70.43,70.47,20743.0,68.6115,68.6504,68.5823,68.6212,20743.0
2022-09-16 14:10:00,70.48,70.51,70.43,70.5,4840.0,68.6309,68.6602,68.5823,68.6504,4840.0
2022-09-16 14:15:00,70.51,70.6,70.48,70.52,8448.0,68.6602,68.7478,68.6309,68.6699,8448.0
2022-09-16 14:20:00,70.53,70.72,70.52,70.69,7511.0,68.6796,68.8647,68.6699,68.8354,7511.0
2022-09-16 14:25:00,70.7,71.05,70.7,71.05,15245.0,68.8452,69.186,68.8452,69.186,15245.0
2022-09-16 14:30:00,71.02,71.19,70.97,71.17,18807.0,69.1568,69.3223,69.1081,69.3028,18807.0
2022-09-16 14:35:00,71.15,71.18,70.95,70.95,12111.0,69.2834,69.3126,69.0886,69.0886,12111.0
2022-09-16 14:40:00,70.94,71.09,70.92,71.05,46389.0,69.0789,69.2249,69.0594,69.186,46389.0
2022-09-16 14:45:00,71.06,71.21,71.03,71.2,18603.0,69.1957,69.3418,69.1665,69.3321,18603.0
2022-09-16 14:50:00,71.18,71.35,71.12,71.31,35674.0,69.3126,69.4781,69.2542,69.4392,35674.0
2022-09-16 14:55:00,71.3,71.33,71.1,71.28,66275.0,69.4294,69.4586,69.2347,69.41,66275.0
2022-09-16 15:00:00,71.26,71.32,71.18,71.3,28213.0,69.3905,69.4489,69.3126,69.4294,28213.0
2022-09-16 15:05:00,71.32,71.4,71.29,71.36,15472.0,69.4489,69.5268,69.4197,69.4879,15472.0
2022-09-16 15:10:00,71.34,71.35,71.05,71.05,18825.0,69.4684,69.4781,69.186,69.186,18825.0
2022-09-16 15:15:00,71.03,71.05,70.98,71.03,35696.0,69.1665,69.186,69.1178,69.1665,35696.0
2022-09-16 15:20:00,71.03,71.16,70.95,70.95,28094.0,69.1665,69.2931,69.0886,69.0886,28094.0
2022-09-16 15:25:00,70.95,71.0,70.83,70.95,30061.0,69.0886,69.1373,68.9718,69.0886,30061.0
2022-09-16 15:30:00,70.95,71.04,70.82,70.92,39203.0,69.0886,69.1763,68.962,69.0594,39203.0
2022-09-16 15:35:00,70.91,71.08,70.9,71.08,53737.0,69.0497,69.2152,69.0399,69.2152,53737.0
2022-09-16 15:40:00,71.09,71.19,71.07,71.14,43315.0,69.2249,69.3223,69.2055,69.2736,43315.0
2022-09-16 15:45:00,71.15,71.17,70.95,70.99,60065.0,69.2834,69.3028,69.0886,69.1276,60065.0
2022-09-16 15:50:00,70.96,71.17,70.96,71.02,126726.0,69.0984,69.3028,69.0984,69.1568,126726.0
2022-09-16 15:55:00,71.01,71.17,70.89,71.11,323079.0,69.147,69.3028,69.0302,69.2444,323079.0
2022-09-19 09:30:00,72.07,72.92,71.92,72.81,119941.0,70.1792,71.0069,70.0332,70.8998,119941.0
2022-09-19 09:35:00,72.84,72.88,72.63,72.7,98081.0,70.929,70.968,70.7245,70.7927,98081.0
2022-09-19 09:40:00,72.71,72.78,72.14,72.52,75071.0,70.8024,70.8706,70.2474,70.6174,75071.0
2022-09-19 09:45:00,72.47,72.8,72.44,72.64,33304.0,70.5687,70.8901,70.5395,70.7343,33304.0
2022-09-19 09:50:00,72.6,72.75,72.35,72.64,69356.0,70.6953,70.8414,70.4519,70.7343,69356.0
2022-09-19 09:55:00,72.68,72.69,72.51,72.54,49156.0,70.7732,70.783,70.6077,70.6369,49156.0
2022-09-19 10:00:00,72.55,72.55,72.0,72.18,128924.0,70.6466,70.6466,70.1111,70.2863,128924.0
2022-09-19 10:05:00,72.16,72.36,72.14,72.29,41370.0,70.2669,70.4616,70.2474,70.3935,41370.0
2022-09-19 10:10:00,72.29,72.9,72.17,72.82,41966.0,70.3935,70.9875,70.2766,70.9096,41966.0
2022-09-19 10:15:00,72.78,72.87,72.51,72.57,28630.0,70.8706,70.9582,70.6077,70.6661,28630.0
2022-09-19 10:20:00,72.57,72.92,72.47,72.92,23723.0,70.6661,71.0069,70.5687,71.0069,23723.0
2022-09-19 10:25:00,72.95,73.13,72.93,72.99,22633.0,71.0361,71.2114,71.0167,71.0751,22633.0
2022-09-19 10:30:00,72.98,72.98,72.54,72.57,15322.0,71.0654,71.0654,70.6369,70.6661,15322.0
2022-09-19 10:35:00,72.57,72.87,72.48,72.65,23219.0,70.6661,70.9582,70.5785,70.744,23219.0
2022-09-19 10:40:00,72.62,72.7,72.49,72.56,13335.0,70.7148,70.7927,70.5882,70.6564,13335.0
2022-09-19 10:45:00,72.52,72.71,72.5,72.71,16289.0,70.6174,70.8024,70.598,70.8024,16289.0
2022-09-19 10:50:00,72.67,72.71,72.55,72.59,39170.0,70.7635,70.8024,70.6466,70.6856,39170.0
2022-09-19 10:55:00,72.57,72.71,72.55,72.58,20575.0,70.6661,70.8024,70.6466,70.6759,20575.0
2022-09-19 11:00:00,72.58,72.76,72.56,72.65,14751.0,70.6759,70.8511,70.6564,70.744,14751.0
2022-09-19 11:05:00,72.6,72.64,72.5,72.56,30041.0,70.6953,70.7343,70.598,70.6564,30041.0
2022-09-19 11:10:00,72.57,72.73,72.5,72.72,30336.0,70.6661,70.8219,70.598,70.8122,30336.0
2022-09-19 11:15:00,72.71,72.96,72.68,72.92,22755.0,70.8024,71.0459,70.7732,71.0069,22755.0
2022-09-19 11:20:00,72.91,72.92,72.68,72.77,18352.0,70.9972,71.0069,70.7732,70.8609,18352.0
2022-09-19 11:25:00,72.75,72.85,72.65,72.66,19962.0,70.8414,70.9388,70.744,70.7538,19962.0
2022-09-19 11:30:00,72.65,72.7,72.57,72.66,23391.0,70.744,70.7927,70.6661,70.7538,23391.0
2022-09-19 11:35:00,72.65,72.68,72.58,72.58,21273.0,70.744,70.7732,70.6759,70.6759,21273.0
2022-09-19 11:40:00,72.56,72.64,72.56,72.61,8987.0,70.6564,70.7343,70.6564,70.7051,8987.0
2022-09-19 11:45:00,72.6,72.82,72.6,72.81,11986.0,70.6953,70.9096,70.6953,70.8998,11986.0
2022-09-19 11:50:00,72.85,72.93,72.84,72.92,11633.0,70.9388,71.0167,70.929,71.0069,11633.0
2022-09-19 11:55:00,72.93,72.94,72.58,72.64,9898.0,71.0167,71.0264,70.6759,70.7343,9898.0
2022-09-19 12:00:00,72.68,72.78,72.66,72.73,9002.0,70.7732,70.8706,70.7538,70.8219,9002.0
2022-09-19 12:05:00,72.73,72.82,72.63,72.81,18175.0,70.8219,70.9096,70.7245,70.8998,18175.0
2022-09-19 12:10:00,72.81,72.87,72.76,72.77,10153.0,70.8998,70.9582,70.8511,70.8609,10153.0
2022-09-19 12:15:00,72.76,72.82,72.68,72.74,19049.0,70.8511,70.9096,70.7732,70.8317,19049.0
2022-09-19 12:20:00,72.74,72.74,72.42,72.45,76530.0,70.8317,70.8317,70.5201,70.5493,76530.0
2022-09-19 12:25:00,72.43,72.49,72.17,72.29,167952.0,70.5298,70.5882,70.2766,70.3935,167952.0
2022-09-19 12:30:00,72.28,72.43,72.28,72.4,30714.0,70.3837,70.5298,70.3837,70.5006,30714.0
2022-09-19 12:35:00,72.4,72.49,72.34,72.46,466170.0,70.5006,70.5882,70.4422,70.559,466170.0
2022-09-19 12:40:00,72.45,72.55,72.42,72.48,47972.0,70.5493,70.6466,70.5201,70.5785,47972.0
2022-09-19 12:45:00,72.48,72.51,72.25,72.28,15766.0,70.5785,70.6077,70.3545,70.3837,15766.0
2022-09-19 12:50:00,72.32,72.43,72.3,72.41,18742.0,70.4227,70.5298,70.4032,70.5103,18742.0
2022-09-19 12:55:00,72.44,72.47,72.38,72.42,18456.0,70.5395,70.5687,70.4811,70.5201,18456.0
2022-09-19 13:00:00,72.43,72.44,72.36,72.38,19747.0,70.5298,70.5395,70.4616,70.4811,19747.0
2022-09-19 13:05:00,72.38,72.38,72.3,72.35,38319.0,70.4811,70.4811,70.4032,70.4519,38319.0
2022-09-19 13:10:00,72.35,72.44,72.33,72.43,34129.0,70.4519,70.5395,70.4324,70.5298,34129.0
2022-09-19 13:15:00,72.41,72.41,72.32,72.41,10664.0,70.5103,70.5103,70.4227,70.5103,10664.0
2022-09-19 13:20:00,72.41,72.47,72.35,72.46,12501.0,70.5103,70.5687,70.4519,70.559,12501.0
2022-09-19 13:25:00,72.46,72.58,72.43,72.57,12660.0,70.559,70.6759,70.5298,70.6661,12660.0
2022-09-19 13:30:00,72.58,72.59,72.4,72.43,6895.0,70.6759,70.6856,70.5006,70.5298,6895.0
2022-09-19 13:35:00,72.42,72.46,72.36,72.4,32040.0,70.5201,70.559,70.4616,70.5006,32040.0
2022-09-19 13:40:00,72.39,72.44,72.26,72.35,20302.0,70.4908,70.5395,70.3643,70.4519,20302.0
2022-09-19 13:45:00,72.35,72.45,72.35,72.38,12245.0,70.4519,70.5493,70.4519,70.4811,12245.0
2022-09-19 13:50:00,72.37,72.43,72.36,72.43,28069.0,70.4714,70.5298,70.4616,70.5298,28069.0
2022-09-19 13:55:00,72.44,72.46,72.36,72.41,24071.0,70.5395,70.559,70.4616,70.5103,24071.0
2022-09-19 14:00:00,72.42,72.49,72.4,72.42,24450.0,70.5201,70.5882,70.5006,70.5201,24450.0
2022-09-19 14:05:00,72.42,72.47,72.36,72.46,55625.0,70.5201,70.5687,70.4616,70.559,55625.0
2022-09-19 14:10:00,72.47,72.48,72.4,72.42,106145.0,70.5687,70.5785,70.5006,70.5201,106145.0
2022-09-19 14:15:00,72.42,72.51,72.4,72.44,14651.0,70.5201,70.6077,70.5006,70.5395,14651.0
2022-09-19 14:20:00,72.44,72.46,72.33,72.35,28922.0,70.5395,70.559,70.4324,70.4519,28922.0
2022-09-19 14:25:00,72.34,72.42,72.3,72.4,27137.0,70.4422,70.5201,70.4032,70.5006,27137.0
2022-09-19 14:30:00,72.41,72.46,72.41,72.45,10876.0,70.5103,70.559,70.5103,70.5493,10876.0
2022-09-19 14:35:00,72.44,72.51,72.41,72.49,18755.0,70.5395,70.6077,70.5103,70.5882,18755.0
2022-09-19 14:40:00,72.45,72.46,72.41,72.42,18283.0,70.5493,70.559,70.5103,70.5201,18283.0
2022-09-19 14:45:00,72.42,72.44,72.38,72.41,63862.0,70.5201,70.5395,70.4811,70.5103,63862.0
2022-09-19 14:50:00,72.41,72.45,72.4,72.45,17992.0,70.5103,70.5493,70.5006,70.5493,17992.0
2022-09-19 14:55:00,72.45,72.5,72.44,72.5,14025.0,70.5493,70.598,70.5395,70.598,14025.0
2022-09-19 15:00:00,72.51,72.66,72.51,72.66,24530.0,70.6077,70.7538,70.6077,70.7538,24530.0
2022-09-19 15:05:00,72.66,72.89,72.63,72.86,38797.0,70.7538,70.9777,70.7245,70.9485,38797.0
2022-09-19 15:10:00,72.87,73.07,72.84,72.87,55536.0,70.9582,71.153,70.929,70.9582,55536.0
2022-09-19 15:15:00,72.89,72.9,72.83,72.88,17645.0,70.9777,70.9875,70.9193,70.968,17645.0
2022-09-19 15:20:00,72.88,72.99,72.85,72.98,29620.0,70.968,71.0751,70.9388,71.0654,29620.0
2022-09-19 15:25:00,72.98,73.11,72.95,73.04,32039.0,71.0654,71.192,71.0361,71.1238,32039.0
2022-09-19 15:30:00,73.05,73.15,72.97,72.99,47076.0,71.1335,71.2309,71.0556,71.0751,47076.0
2022-09-19 15:35:00,72.98,73.16,72.97,73.12,34712.0,71.0654,71.2406,71.0556,71.2017,34712.0
2022-09-19 15:40:00,73.12,73.12,72.9,73.06,61645.0,71.2017,71.2017,70.9875,71.1433,61645.0
2022-09-19 15:45:00,73.05,73.05,72.77,72.77,62643.0,71.1335,71.1335,70.8609,70.8609,62643.0
2022-09-19 15:50:00,72.78,72.96,72.69,72.95,87020.0,70.8706,71.0459,70.783,71.0361,87020.0
2022-09-19 15:55:00,72.95,73.15,72.88,73.11,172704.0,71.0361,71.2309,70.968,71.192,172704.0
2022-09-20 09:30:00,71.91,72.37,71.54,72.2,98458.0,70.0234,70.4714,69.6631,70.3058,98458.0
2022-09-20 09:35:00,72.2,72.56,72.1,72.24,37701.0,70.3058,70.6564,70.2084,70.3448,37701.0
2022-09-20 09:40:00,72.18,72.37,71.95,72.16,27088.0,70.2863,70.4714,70.0624,70.2669,27088.0
2022-09-20 09:45:00,72.13,72.34,72.05,72.15,22251.0,70.2377,70.4422,70.1598,70.2571,22251.0
2022-09-20 09:50:00,72.1,72.25,72.0,72.12,107986.0,70.2084,70.3545,70.1111,70.2279,107986.0
2022-09-20 09:55:00,72.09,72.23,72.06,72.08,9648.0,70.1987,70.335,70.1695,70.189,9648.0
2022-09-20 10:00:00,72.09,72.36,72.04,72.33,33120.0,70.1987,70.4616,70.15,70.4324,33120.0
2022-09-20 10:05:00,72.33,72.53,72.32,72.37,17109.0,70.4324,70.6272,70.4227,70.4714,17109.0
2022-09-20 10:10:00,72.41,72.47,72.21,72.47,14798.0,70.5103,70.5687,70.3156,70.5687,14798.0
2022-09-20 10:15:00,72.44,72.44,72.23,72.29,32580.0,70.5395,70.5395,70.335,70.3935,32580.0
2022-09-20 10:20:00,72.26,72.41,72.25,72.32,34538.0,70.3643,70.5103,70.3545,70.4227,34538.0
2022-09-20 10:25:00,72.31,72.38,72.24,72.32,42825.0,70.4129,70.4811,70.3448,70.4227,42825.0
2022-09-20 10:30:00,72.31,72.35,72.16,72.19,42650.0,70.4129,70.4519,70.2669,70.2961,42650.0
2022-09-20 10:35:00,72.17,72.17,71.42,71.69,98878.0,70.2766,70.2766,69.5463,69.8092,98878.0
2022-09-20 10:40:00,71.69,72.06,71.69,72.0,17169.0,69.8092,70.1695,69.8092,70.1111,17169.0
2022-09-20 10:45:00,71.97,72.01,71.85,72.01,77939.0,70.0819,70.1208,69.965,70.1208,77939.0
2022-09-20 10:50:00,72.02,72.14,71.96,72.08,35636.0,70.1305,70.2474,70.0721,70.189,35636.0
2022-09-20 10:55:00,72.08,72.13,72.0,72.0,50553.0,70.189,70.2377,70.1111,70.1111,50553.0
2022-09-20 11:00:00,72.01,72.12,71.87,72.12,62440.0,70.1208,70.2279,69.9845,70.2279,62440.0
2022-09-20 11:05:00,72.1,72.21,72.07,72.16,20975.0,70.2084,70.3156,70.1792,70.2669,20975.0
2022-09-20 11:10:00,72.12,72.15,72.06,72.13,15506.0,70.2279,70.2571,70.1695,70.2377,15506.0
2022-09-20 11:15:00,72.15,72.15,72.04,72.08,59445.0,70.2571,70.2571,70.15,70.189,59445.0
2022-09-20 11:20:00,72.08,72.14,71.88,71.96,47348.0,70.189,70.2474,69.9942,70.0721,47348.0
2022-09-20 11:25:00,71.98,72.04,71.89,72.04,78961.0,70.0916,70.15,70.004,70.15,78961.0
2022-09-20 11:30:00,72.06,72.09,71.98,72.04,64011.0,70.1695,70.1987,70.0916,70.15,64011.0
2022-09-20 11:35:00,72.02,72.1,71.92,71.92,24657.0,70.1305,70.2084,70.0332,70.0332,24657.0
2022-09-20 11:40:00,71.88,71.96,71.73,71.91,13859.0,69.9942,70.0721,69.8482,70.0234,13859.0
2022-09-20 11:45:00,71.9,72.08,71.89,72.07,15054.0,70.0137,70.189,70.004,70.1792,15054.0
2022-09-20 11:50:00,72.05,72.2,72.02,72.14,14774.0,70.1598,70.3058,70.1305,70.2474,14774.0
2022-09-20 11:55:00,72.15,72.18,72.05,72.11,16654.0,70.2571,70.2863,70.1598,70.2182,16654.0
2022-09-20 12:00:00,72.09,72.2,72.06,72.2,9948.0,70.1987,70.3058,70.1695,70.3058,9948.0
2022-09-20 12:05:00,72.2,72.24,72.16,72.21,34910.0,70.3058,70.3448,70.2669,70.3156,34910.0
2022-09-20 12:10:00,72.2,72.26,72.18,72.2,24037.0,70.3058,70.3643,70.2863,70.3058,24037.0
2022-09-20 12:15:00,72.19,72.21,72.05,72.1,8364.0,70.2961,70.3156,70.1598,70.2084,8364.0
2022-09-20 12:20:00,72.13,72.13,71.9,72.0,16264.0,70.2377,70.2377,70.0137,70.1111,16264.0
2022-09-20 12:25:00,72.0,72.01,71.92,71.96,51592.0,70.1111,70.1208,70.0332,70.0721,51592.0
2022-09-20 12:30:00,71.95,72.02,71.92,71.97,56518.0,70.0624,70.1305,70.0332,70.0819,56518.0
2022-09-20 12:35:00,71.97,72.02,71.92,72.02,62157.0,70.0819,70.1305,70.0332,70.1305,62157.0
2022-09-20 12:40:00,72.02,72.03,71.99,72.0,13730.0,70.1305,70.1403,70.1013,70.1111,13730.0
2022-09-20 12:45:00,72.0,72.05,71.94,72.03,16880.0,70.1111,70.1598,70.0526,70.1403,16880.0
2022-09-20 12:50:00,72.06,72.06,71.94,72.05,35790.0,70.1695,70.1695,70.0526,70.1598,35790.0
2022-09-20 12:55:00,72.04,72.04,71.86,71.87,6376.0,70.15,70.15,69.9747,69.9845,6376.0
2022-09-20 13:00:00,71.86,71.86,71.68,71.68,11148.0,69.9747,69.9747,69.7995,69.7995,11148.0
2022-09-20 13:05:00,71.66,71.66,71.48,71.57,5840.0,69.78,69.78,69.6047,69.6924,5840.0
2022-09-20 13:10:00,71.53,71.56,71.42,71.44,21140.0,69.6534,69.6826,69.5463,69.5658,21140.0
2022-09-20 13:15:00,71.43,71.43,71.25,71.28,11789.0,69.556,69.556,69.3807,69.41,11789.0
2022-09-20 13:20:00,71.27,71.38,71.24,71.38,17377.0,69.4002,69.5073,69.371,69.5073,17377.0
2022-09-20 13:25:00,71.36,71.45,71.33,71.42,59409.0,69.4879,69.5755,69.4586,69.5463,59409.0
2022-09-20 13:30:00,71.41,71.43,71.21,71.3,45596.0,69.5366,69.556,69.3418,69.4294,45596.0
2022-09-20 13:35:00,71.3,71.36,71.26,71.36,21943.0,69.4294,69.4879,69.3905,69.4879,21943.0
2022-09-20 13:40:00,71.35,71.45,71.33,71.42,19201.0,69.4781,69.5755,69.4586,69.5463,19201.0
2022-09-20 13:45:00,71.42,71.44,71.38,71.42,37146.0,69.5463,69.5658,69.5073,69.5463,37146.0
2022-09-20 13:50:00,71.42,71.47,71.38,71.42,49235.0,69.5463,69.595,69.5073,69.5463,49235.0
2022-09-20 13:55:00,71.41,71.42,71.31,71.39,110264.0,69.5366,69.5463,69.4392,69.5171,110264.0
2022-09-20 14:00:00,71.38,71.47,71.36,71.42,35369.0,69.5073,69.595,69.4879,69.5463,35369.0
2022-09-20 14:05:00,71.41,71.55,71.41,71.53,25226.0,69.5366,69.6729,69.5366,69.6534,25226.0
2022-09-20 14:10:00,71.53,71.54,71.48,71.51,19164.0,69.6534,69.6631,69.6047,69.6339,19164.0
2022-09-20 14:15:00,71.52,71.59,71.42,71.59,19041.0,69.6437,69.7118,69.5463,69.7118,19041.0
2022-09-20 14:20:00,71.59,71.87,71.58,71.77,48622.0,69.7118,69.9845,69.7021,69.8871,48622.0
2022-09-20 14:25:00,71.78,71.79,71.67,71.67,32305.0,69.8968,69.9066,69.7897,69.7897,32305.0
2022-09-20 14:30:00,71.67,71.76,71.63,71.73,21610.0,69.7897,69.8774,69.7508,69.8482,21610.0
2022-09-20 14:35:00,71.73,71.74,71.68,71.72,19562.0,69.8482,69.8579,69.7995,69.8384,19562.0
2022-09-20 14:40:00,71.73,71.77,71.67,71.74,35945.0,69.8482,69.8871,69.7897,69.8579,35945.0
2022-09-20 14:45:00,71.74,71.95,71.74,71.92,35153.0,69.8579,70.0624,69.8579,70.0332,35153.0
2022-09-20 14:50:00,71.89,72.01,71.89,71.94,16617.0,70.004,70.1208,70.004,70.0526,16617.0
2022-09-20 14:55:00,71.95,72.06,71.93,71.97,21078.0,70.0624,70.1695,70.0429,70.0819,21078.0
2022-09-20 15:00:00,71.95,72.07,71.93,71.95,48052.0,70.0624,70.1792,70.0429,70.0624,48052.0
2022-09-20 15:05:00,71.95,71.96,71.86,71.94,56322.0,70.0624,70.0721,69.9747,70.0526,56322.0
2022-09-20 15:10:00,71.94,72.05,71.94,71.96,25969.0,70.0526,70.1598,70.0526,70.0721,25969.0
2022-09-20 15:15:00,71.96,72.09,71.92,72.08,21721.0,70.0721,70.1987,70.0332,70.189,21721.0
2022-09-20 15:20:00,72.07,72.13,71.99,72.01,17025.0,70.1792,70.2377,70.1013,70.1208,17025.0
2022-09-20 15:25:00,72.0,72.06,71.99,72.0,19769.0,70.1111,70.1695,70.1013,70.1111,19769.0
2022-09-20 15:30:00,71.99,72.08,71.93,72.02,49063.0,70.1013,70.189,70.0429,70.1305,49063.0
2022-09-20 15:35:00,72.02,72.1,71.99,72.08,21973.0,70.1305,70.2084,70.1013,70.189,21973.0
2022-09-20 15:40:00,72.04,72.1,71.98,72.07,29966.0,70.15,70.2084,70.0916,70.1792,29966.0
2022-09-20 15:45:00,72.09,72.18,72.03,72.1,38704.0,70.1987,70.2863,70.1403,70.2084,38704.0
2022-09-20 15:50:00,72.09,72.3,71.91,72.05,88824.0,70.1987,70.4032,70.0234,70.1598,88824.0
2022-09-20 15:55:00,72.06,72.1,71.86,71.92,202420.0,70.1695,70.2084,69.9747,70.0332,202420.0
2022-09-21 09:30:00,72.42,72.79,72.34,72.61,49738.0,70.5201,70.8803,70.4422,70.7051,49738.0
2022-09-21 09:35:00,72.65,72.93,72.65,72.91,17235.0,70.744,71.0167,70.744,70.9972,17235.0
2022-09-21 09:40:00,72.92,73.22,72.81,73.2,29534.0,71.0069,71.2991,70.8998,71.2796,29534.0
2022-09-21 09:45:00,73.21,73.6,73.19,73.54,23563.0,71.2893,71.6691,71.2699,71.6107,23563.0
2022-09-21 09:50:00,73.54,73.67,73.45,73.65,23685.0,71.6107,71.7373,71.523,71.7178,23685.0
2022-09-21 09:55:00,73.65,73.74,73.48,73.48,55958.0,71.7178,71.8054,71.5522,71.5522,55958.0
2022-09-21 10:00:00,73.48,73.72,73.02,73.05,71945.0,71.5522,71.7859,71.1043,71.1335,71945.0
2022-09-21 10:05:00,73.05,73.24,72.88,73.2,37916.0,71.1335,71.3185,70.968,71.2796,37916.0
2022-09-21 10:10:00,73.15,73.27,73.02,73.09,24607.0,71.2309,71.3478,71.1043,71.1725,24607.0
2022-09-21 10:15:00,73.03,73.03,72.69,72.82,24846.0,71.114,71.114,70.783,70.9096,24846.0
2022-09-21 10:20:00,72.86,72.87,72.6,72.69,22931.0,70.9485,70.9582,70.6953,70.783,22931.0
2022-09-21 10:25:00,72.69,72.73,72.52,72.71,13212.0,70.783,70.8219,70.6174,70.8024,13212.0
2022-09-21 10:30:00,72.73,72.92,72.51,72.92,53381.0,70.8219,71.0069,70.6077,71.0069,53381.0
2022-09-21 10:35:00,72.93,72.96,72.81,72.92,63937.0,71.0167,71.0459,70.8998,71.0069,63937.0
2022-09-21 10:40:00,72.92,72.96,72.83,72.91,11443.0,71.0069,71.0459,70.9193,70.9972,11443.0
2022-09-21 10:45:00,72.92,72.94,72.83,72.89,10370.0,71.0069,71.0264,70.9193,70.9777,10370.0
2022-09-21 10:50:00,72.9,73.01,72.82,72.88,12291.0,70.9875,71.0946,70.9096,70.968,12291.0
2022-09-21 10:55:00,72.88,72.88,72.61,72.68,12714.0,70.968,70.968,70.7051,70.7732,12714.0
2022-09-21 11:00:00,72.7,72.77,72.69,72.73,13464.0,70.7927,70.8609,70.783,70.8219,13464.0
2022-09-21 11:05:00,72.73,72.77,72.52,72.61,13416.0,70.8219,70.8609,70.6174,70.7051,13416.0
2022-09-21 11:10:00,72.6,72.75,72.58,72.75,6433.0,70.6953,70.8414,70.6759,70.8414,6433.0
2022-09-21 11:15:00,72.75,72.85,72.7,72.79,19324.0,70.8414,70.9388,70.7927,70.8803,19324.0
2022-09-21 11:20:00,72.82,72.96,72.82,72.96,8054.0,70.9096,71.0459,70.9096,71.0459,8054.0
2022-09-21 11:25:00,72.97,73.04,72.95,73.0,9866.0,71.0556,71.1238,71.0361,71.0848,9866.0
2022-09-21 11:30:00,73.01,73.06,72.95,73.0,9243.0,71.0946,71.1433,71.0361,71.0848,9243.0
2022-09-21 11:35:00,73.01,73.03,72.95,72.98,6203.0,71.0946,71.114,71.0361,71.0654,6203.0
2022-09-21 11:40:00,72.95,73.08,72.94,73.07,6564.0,71.0361,71.1627,71.0264,71.153,6564.0
2022-09-21 11:45:00,73.09,73.11,72.91,72.93,10418.0,71.1725,71.192,70.9972,71.0167,10418.0
2022-09-21 11:50:00,72.92,73.07,72.9,73.05,4749.0,71.0069,71.153,70.9875,71.1335,4749.0
2022-09-21 11:55:00,73.06,73.06,72.95,73.03,6249.0,71.1433,71.1433,71.0361,71.114,6249.0
2022-09-21 12:00:00,73.02,73.06,72.98,73.02,5283.0,71.1043,71.1433,71.0654,71.1043,5283.0
2022-09-21 12:05:00,73.03,73.09,73.03,73.05,4372.0,71.114,71.1725,71.114,71.1335,4372.0
2022-09-21 12:10:00,73.06,73.08,73.02,73.04,6990.0,71.1433,71.1627,71.1043,71.1238,6990.0
2022-09-21 12:15:00,73.03,73.07,72.98,73.02,6214.0,71.114,71.153,71.0654,71.1043,6214.0
2022-09-21 12:20:00,73.02,73.05,73.0,73.03,4503.0,71.1043,71.1335,71.0848,71.114,4503.0
2022-09-21 12:25:00,73.02,73.05,73.01,73.01,5130.0,71.1043,71.1335,71.0946,71.0946,5130.0
2022-09-21 12:30:00,73.03,73.12,73.0,73.11,7159.0,71.114,71.2017,71.0848,71.192,7159.0
2022-09-21 12:35:00,73.1,73.17,73.04,73.04,6396.0,71.1822,71.2504,71.1238,71.1238,6396.0
2022-09-21 12:40:00,73.05,73.1,73.0,73.02,7835.0,71.1335,71.1822,71.0848,71.1043,7835.0
2022-09-21 12:45:00,73.02,73.02,72.91,72.96,12147.0,71.1043,71.1043,70.9972,71.0459,12147.0
2022-09-21 12:50:00,72.96,73.02,72.95,72.99,7778.0,71.0459,71.1043,71.0361,71.0751,7778.0
2022-09-21 12:55:00,72.98,72.99,72.96,72.98,6139.0,71.0654,71.0751,71.0459,71.0654,6139.0
2022-09-21 13:00:00,72.97,73.02,72.92,72.96,10891.0,71.0556,71.1043,71.0069,71.0459,10891.0
2022-09-21 13:05:00,72.95,73.0,72.9,72.92,7462.0,71.0361,71.0848,70.9875,71.0069,7462.0
2022-09-21 13:10:00,72.94,72.97,72.87,72.88,11867.0,71.0264,71.0556,70.9582,70.968,11867.0
2022-09-21 13:15:00,72.86,72.88,72.85,72.87,8920.0,70.9485,70.968,70.9388,70.9582,8920.0
2022-09-21 13:20:00,72.86,72.87,72.79,72.8,8553.0,70.9485,70.9582,70.8803,70.8901,8553.0
2022-09-21 13:25:00,72.79,72.86,72.78,72.86,6074.0,70.8803,70.9485,70.8706,70.9485,6074.0
2022-09-21 13:30:00,72.86,72.89,72.6,72.62,13222.0,70.9485,70.9777,70.6953,70.7148,13222.0
2022-09-21 13:35:00,72.6,72.64,72.46,72.63,21933.0,70.6953,70.7343,70.559,70.7245,21933.0
2022-09-21 13:40:00,72.62,72.65,72.57,72.62,24274.0,70.7148,70.744,70.6661,70.7148,24274.0
2022-09-21 13:45:00,72.62,72.62,72.45,72.45,23116.0,70.7148,70.7148,70.5493,70.5493,23116.0
2022-09-21 13:50:00,72.45,72.57,72.43,72.51,35840.0,70.5493,70.6661,70.5298,70.6077,35840.0
2022-09-21 13:55:00,72.51,73.0,72.49,72.86,27772.0,70.6077,71.0848,70.5882,70.9485,27772.0
2022-09-21 14:00:00,72.81,72.86,71.49,71.49,36464.0,70.8998,70.9485,69.6145,69.6145,36464.0
2022-09-21 14:05:00,71.37,72.12,71.22,71.98,38761.0,69.4976,70.2279,69.3515,70.0916,38761.0
2022-09-21 14:10:00,71.9,72.1,71.38,71.41,41335.0,70.0137,70.2084,69.5073,69.5366,41335.0
2022-09-21 14:15:00,71.38,71.58,71.25,71.39,27199.0,69.5073,69.7021,69.3807,69.5171,27199.0
2022-09-21 14:20:00,71.37,71.69,71.32,71.65,39246.0,69.4976,69.8092,69.4489,69.7703,39246.0
2022-09-21 14:25:00,71.62,71.85,71.59,71.66,31303.0,69.741,69.965,69.7118,69.78,31303.0
2022-09-21 14:30:00,71.61,72.52,71.42,72.48,84467.0,69.7313,70.6174,69.5463,70.5785,84467.0
2022-09-21 14:35:00,72.45,72.69,72.19,72.37,66938.0,70.5493,70.783,70.2961,70.4714,66938.0
2022-09-21 14:40:00,72.34,73.16,72.15,73.06,52757.0,70.4422,71.2406,70.2571,71.1433,52757.0
2022-09-21 14:45:00,73.18,73.44,72.63,72.78,23581.0,71.2601,71.5133,70.7245,70.8706,23581.0
2022-09-21 14:50:00,72.67,72.99,72.43,72.99,29481.0,70.7635,71.0751,70.5298,71.0751,29481.0
2022-09-21 14:55:00,72.99,73.05,72.77,72.89,25803.0,71.0751,71.1335,70.8609,70.9777,25803.0
2022-09-21 15:00:00,72.9,72.97,72.63,72.8,23357.0,70.9875,71.0556,70.7245,70.8901,23357.0
2022-09-21 15:05:00,72.74,72.95,72.52,72.53,27884.0,70.8317,71.0361,70.6174,70.6272,27884.0
2022-09-21 15:10:00,72.47,72.47,71.64,72.35,72596.0,70.5687,70.5687,69.7605,70.4519,72596.0
2022-09-21 15:15:00,72.33,72.54,72.16,72.26,20407.0,70.4324,70.6369,70.2669,70.3643,20407.0
2022-09-21 15:20:00,72.26,72.33,72.06,72.28,76031.0,70.3643,70.4324,70.1695,70.3837,76031.0
2022-09-21 15:25:00,72.28,72.29,71.96,72.01,169547.0,70.3837,70.3935,70.0721,70.1208,169547.0
2022-09-21 15:30:00,72.0,72.0,71.63,71.74,102746.0,70.1111,70.1111,69.7508,69.8579,102746.0
2022-09-21 15:35:00,71.73,71.73,71.5,71.52,152589.0,69.8482,69.8482,69.6242,69.6437,152589.0
2022-09-21 15:40:00,71.51,71.75,71.42,71.63,164264.0,69.6339,69.8676,69.5463,69.7508,164264.0
2022-09-21 15:45:00,71.61,71.69,71.19,71.43,164085.0,69.7313,69.8092,69.3223,69.556,164085.0
2022-09-21 15:50:00,71.43,71.69,71.33,71.68,248025.0,69.556,69.8092,69.4586,69.7995,248025.0
2022-09-21 15:55:00,71.66,71.67,71.24,71.32,412541.0,69.78,69.7897,69.371,69.4489,412541.0
2022-09-22 09:30:00,70.79,71.62,70.7,71.43,77446.0,68.9328,69.741,68.8452,69.556,77446.0
2022-09-22 09:35:00,71.49,71.58,71.1,71.14,45892.0,69.6145,69.7021,69.2347,69.2736,45892.0
2022-09-22 09:40:00,71.15,71.28,71.0,71.13,59292.0,69.2834,69.41,69.1373,69.2639,59292.0
2022-09-22 09:45:00,71.11,71.25,70.92,71.25,48946.0,69.2444,69.3807,69.0594,69.3807,48946.0
2022-09-22 09:50:00,71.23,71.75,71.23,71.71,24173.0,69.3613,69.8676,69.3613,69.8287,24173.0
2022-09-22 09:55:00,71.7,71.84,71.6,71.6,14114.0,69.8189,69.9553,69.7216,69.7216,14114.0
2022-09-22 10:00:00,71.6,71.74,71.48,71.6,59532.0,69.7216,69.8579,69.6047,69.7216,59532.0
2022-09-22 10:05:00,71.63,71.92,71.42,71.42,47880.0,69.7508,70.0332,69.5463,69.5463,47880.0
2022-09-22 10:10:00,71.39,71.55,71.31,71.54,92988.0,69.5171,69.6729,69.4392,69.6631,92988.0
2022-09-22 10:15:00,71.51,71.65,71.38,71.5,56513.0,69.6339,69.7703,69.5073,69.6242,56513.0
2022-09-22 10:20:00,71.49,71.59,71.4,71.45,60305.0,69.6145,69.7118,69.5268,69.5755,60305.0
2022-09-22 10:25:00,71.45,71.54,71.39,71.51,49816.0,69.5755,69.6631,69.5171,69.6339,49816.0
2022-09-22 10:30:00,71.52,71.54,71.02,71.22,77683.0,69.6437,69.6631,69.1568,69.3515,77683.0
2022-09-22 10:35:00,71.22,71.36,71.07,71.09,45649.0,69.3515,69.4879,69.2055,69.2249,45649.0
2022-09-22 10:40:00,71.01,71.01,70.46,70.49,22922.0,69.147,69.147,68.6115,68.6407,22922.0
2022-09-22 10:45:00,70.55,71.06,70.4,71.05,33121.0,68.6991,69.1957,68.553,69.186,33121.0
2022-09-22 10:50:00,71.02,71.11,70.96,71.05,20347.0,69.1568,69.2444,69.0984,69.186,20347.0
2022-09-22 10:55:00,71.03,71.05,70.81,70.86,105377.0,69.1665,69.186,68.9523,69.001,105377.0
2022-09-22 11:00:00,70.86,71.06,70.77,71.01,115861.0,69.001,69.1957,68.9133,69.147,115861.0
2022-09-22 11:05:00,71.01,71.26,70.99,71.25,27187.0,69.147,69.3905,69.1276,69.3807,27187.0
2022-09-22 11:10:00,71.24,71.26,70.98,71.1,23811.0,69.371,69.3905,69.1178,69.2347,23811.0
2022-09-22 11:15:00,71.12,71.34,71.06,71.19,23333.0,69.2542,69.4684,69.1957,69.3223,23333.0
2022-09-22 11:20:00,71.14,71.17,71.0,71.11,18831.0,69.2736,69.3028,69.1373,69.2444,18831.0
2022-09-22 11:25:00,71.09,71.44,71.03,71.42,33140.0,69.2249,69.5658,69.1665,69.5463,33140.0
2022-09-22 11:30:00,71.42,71.49,71.32,71.33,17744.0,69.5463,69.6145,69.4489,69.4586,17744.0
2022-09-22 11:35:00,71.34,71.37,71.12,71.17,19895.0,69.4684,69.4976,69.2542,69.3028,19895.0
2022-09-22 11:40:00,71.19,71.26,71.1,71.24,13994.0,69.3223,69.3905,69.2347,69.371,13994.0
2022-09-22 11:45:00,71.2,71.24,71.12,71.19,22943.0,69.3321,69.371,69.2542,69.3223,22943.0
2022-09-22 11:50:00,71.17,71.24,71.09,71.16,27442.0,69.3028,69.371,69.2249,69.2931,27442.0
2022-09-22 11:55:00,71.15,71.15,70.82,70.83,115532.0,69.2834,69.2834,68.962,68.9718,115532.0
2022-09-22 12:00:00,70.85,70.98,70.8,70.84,9318.0,68.9912,69.1178,68.9426,68.9815,9318.0
2022-09-22 12:05:00,70.82,70.89,70.77,70.89,58689.0,68.962,69.0302,68.9133,69.0302,58689.0
2022-09-22 12:10:00,70.89,70.91,70.72,70.91,66228.0,69.0302,69.0497,68.8647,69.0497,66228.0
2022-09-22 12:15:00,70.9,71.06,70.83,71.01,27716.0,69.0399,69.1957,68.9718,69.147,27716.0
2022-09-22 12:20:00,70.99,71.03,70.85,70.99,24752.0,69.1276,69.1665,68.9912,69.1276,24752.0
2022-09-22 12:25:00,71.01,71.12,70.94,71.1,66627.0,69.147,69.2542,69.0789,69.2347,66627.0
2022-09-22 12:30:00,71.06,71.06,70.97,71.0,17164.0,69.1957,69.1957,69.1081,69.1373,17164.0
2022-09-22 12:35:00,71.0,71.08,70.95,71.04,56562.0,69.1373,69.2152,69.0886,69.1763,56562.0
2022-09-22 12:40:00,71.05,71.07,70.99,71.05,12266.0,69.186,69.2055,69.1276,69.186,12266.0
2022-09-22 12:45:00,71.04,71.15,70.97,71.01,40395.0,69.1763,69.2834,69.1081,69.147,40395.0
2022-09-22 12:50:00,71.02,71.17,71.0,71.08,28073.0,69.1568,69.3028,69.1373,69.2152,28073.0
2022-09-22 12:55:00,71.04,71.13,70.97,71.02,10905.0,69.1763,69.2639,69.1081,69.1568,10905.0
2022-09-22 13:00:00,71.01,71.03,70.95,70.99,22718.0,69.147,69.1665,69.0886,69.1276,22718.0
2022-09-22 13:05:00,70.98,71.06,70.91,70.97,30388.0,69.1178,69.1957,69.0497,69.1081,30388.0
2022-09-22 13:10:00,70.98,71.04,70.89,70.95,16870.0,69.1178,69.1763,69.0302,69.0886,16870.0
2022-09-22 13:15:00,70.96,71.11,70.94,71.09,22479.0,69.0984,69.2444,69.0789,69.2249,22479.0
2022-09-22 13:20:00,71.06,71.14,71.05,71.06,7913.0,69.1957,69.2736,69.186,69.1957,7913.0
2022-09-22 13:25:00,71.07,71.14,71.05,71.14,7395.0,69.2055,69.2736,69.186,69.2736,7395.0
2022-09-22 13:30:00,71.15,71.2,71.08,71.11,9004.0,69.2834,69.3321,69.2152,69.2444,9004.0
2022-09-22 13:35:00,71.11,71.14,71.03,71.1,15816.0,69.2444,69.2736,69.1665,69.2347,15816.0
2022-09-22 13:40:00,71.08,71.17,71.03,71.05,9381.0,69.2152,69.3028,69.1665,69.186,9381.0
2022-09-22 13:45:00,71.05,71.12,71.02,71.05,15352.0,69.186,69.2542,69.1568,69.186,15352.0
2022-09-22 13:50:00,71.08,71.3,71.08,71.26,11692.0,69.2152,69.4294,69.2152,69.3905,11692.0
2022-09-22 13:55:00,71.26,71.31,71.16,71.23,36479.0,69.3905,69.4392,69.2931,69.3613,36479.0
2022-09-22 14:00:00,71.27,71.31,70.99,70.99,14941.0,69.4002,69.4392,69.1276,69.1276,14941.0
2022-09-22 14:05:00,70.99,71.04,70.9,70.96,29156.0,69.1276,69.1763,69.0399,69.0984,29156.0
2022-09-22 14:10:00,70.97,71.03,70.93,71.0,26039.0,69.1081,69.1665,69.0691,69.1373,26039.0
2022-09-22 14:15:00,70.99,71.0,70.76,70.83,69745.0,69.1276,69.1373,68.9036,68.9718,69745.0
2022-09-22 14:20:00,70.81,70.81,70.63,70.67,55765.0,68.9523,68.9523,68.777,68.816,55765.0
2022-09-22 14:25:00,70.63,70.83,70.59,70.81,49420.0,68.777,68.9718,68.7381,68.9523,49420.0
2022-09-22 14:30:00,70.8,70.85,70.76,70.78,45696.0,68.9426,68.9912,68.9036,68.9231,45696.0
2022-09-22 14:35:00,70.79,70.83,70.74,70.82,61978.0,68.9328,68.9718,68.8841,68.962,61978.0
2022-09-22 14:40:00,70.84,70.85,70.78,70.82,69221.0,68.9815,68.9912,68.9231,68.962,69221.0
2022-09-22 14:45:00,70.81,70.86,70.78,70.86,63307.0,68.9523,69.001,68.9231,69.001,63307.0
2022-09-22 14:50:00,70.86,71.12,70.85,71.04,27158.0,69.001,69.2542,68.9912,69.1763,27158.0
2022-09-22 14:55:00,71.05,71.27,71.04,71.24,19967.0,69.186,69.4002,69.1763,69.371,19967.0
2022-09-22 15:00:00,71.25,71.57,71.25,71.51,32100.0,69.3807,69.6924,69.3807,69.6339,32100.0
2022-09-22 15:05:00,71.52,71.6,71.39,71.41,29297.0,69.6437,69.7216,69.5171,69.5366,29297.0
2022-09-22 15:10:00,71.42,71.56,71.35,71.56,23946.0,69.5463,69.6826,69.4781,69.6826,23946.0
2022-09-22 15:15:00,71.59,71.64,71.48,71.55,24272.0,69.7118,69.7605,69.6047,69.6729,24272.0
2022-09-22 15:20:00,71.55,71.62,71.38,71.43,84088.0,69.6729,69.741,69.5073,69.556,84088.0
2022-09-22 15:25:00,71.45,71.46,71.31,71.44,21707.0,69.5755,69.5852,69.4392,69.5658,21707.0
2022-09-22 15:30:00,71.44,71.51,71.39,71.41,30597.0,69.5658,69.6339,69.5171,69.5366,30597.0
2022-09-22 15:35:00,71.41,71.48,71.29,71.34,37995.0,69.5366,69.6047,69.4197,69.4684,37995.0
2022-09-22 15:40:00,71.33,71.36,71.22,71.33,35013.0,69.4586,69.4879,69.3515,69.4586,35013.0
2022-09-22 15:45:00,71.33,71.54,71.26,71.5,54484.0,69.4586,69.6631,69.3905,69.6242,54484.0
2022-09-22 15:50:00,71.48,71.53,71.09,71.12,102919.0,69.6047,69.6534,69.2249,69.2542,102919.0
2022-09-22 15:55:00,71.13,71.15,70.92,70.94,335757.0,69.2639,69.2834,69.0594,69.0789,335757.0
2022-09-23 09:30:00,70.14,70.71,70.04,70.2,63655.0,68.2999,68.8549,68.2025,68.3583,63655.0
2022-09-23 09:35:00,70.23,70.55,70.17,70.21,49102.0,68.3875,68.6991,68.3291,68.368,49102.0
2022-09-23 09:40:00,70.2,70.3,69.92,70.1,42074.0,68.3583,68.4557,68.0856,68.2609,42074.0
2022-09-23 09:45:00,70.01,70.16,69.86,70.04,53236.0,68.1733,68.3193,68.0272,68.2025,53236.0
2022-09-23 09:50:00,70.02,70.07,69.95,70.03,48836.0,68.183,68.2317,68.1149,68.1928,48836.0
2022-09-23 09:55:00,70.04,70.13,69.92,69.97,36951.0,68.2025,68.2901,68.0856,68.1343,36951.0
2022-09-23 10:00:00,69.97,70.1,69.78,70.1,48340.0,68.1343,68.2609,67.9493,68.2609,48340.0
2022-09-23 10:05:00,70.07,70.11,69.88,70.11,39864.0,68.2317,68.2707,68.0467,68.2707,39864.0
2022-09-23 10:10:00,70.12,70.25,69.98,69.99,38714.0,68.2804,68.407,68.1441,68.1538,38714.0
2022-09-23 10:15:00,69.99,70.13,69.92,70.11,36568.0,68.1538,68.2901,68.0856,68.2707,36568.0
2022-09-23 10:20:00,70.1,70.31,70.01,70.22,15240.0,68.2609,68.4654,68.1733,68.3778,15240.0
2022-09-23 10:25:00,70.21,70.43,70.11,70.39,19792.0,68.368,68.5823,68.2707,68.5433,19792.0
2022-09-23 10:30:00,70.47,70.55,70.42,70.53,15193.0,68.6212,68.6991,68.5725,68.6796,15193.0
2022-09-23 10:35:00,70.53,70.57,70.13,70.29,52167.0,68.6796,68.7186,68.2901,68.4459,52167.0
2022-09-23 10:40:00,70.27,70.4,70.24,70.35,18922.0,68.4265,68.553,68.3972,68.5044,18922.0
2022-09-23 10:45:00,70.38,70.42,70.27,70.34,24389.0,68.5336,68.5725,68.4265,68.4946,24389.0
2022-09-23 10:50:00,70.32,70.61,70.31,70.61,24164.0,68.4751,68.7575,68.4654,68.7575,24164.0
2022-09-23 10:55:00,70.62,70.68,70.53,70.65,27369.0,68.7673,68.8257,68.6796,68.7965,27369.0
2022-09-23 11:00:00,70.64,70.7,70.58,70.7,23364.0,68.7868,68.8452,68.7283,68.8452,23364.0
2022-09-23 11:05:00,70.7,71.01,70.68,70.96,32943.0,68.8452,69.147,68.8257,69.0984,32943.0
2022-09-23 11:10:00,70.93,71.0,70.88,70.97,27794.0,69.0691,69.1373,69.0205,69.1081,27794.0
2022-09-23 11:15:00,70.98,71.1,70.97,71.03,19656.0,69.1178,69.2347,69.1081,69.1665,19656.0
2022-09-23 11:20:00,71.04,71.24,70.98,71.21,19633.0,69.1763,69.371,69.1178,69.3418,19633.0
2022-09-23 11:25:00,71.2,71.37,71.08,71.09,12900.0,69.3321,69.4976,69.2152,69.2249,12900.0
2022-09-23 11:30:00,71.11,71.19,71.08,71.15,14517.0,69.2444,69.3223,69.2152,69.2834,14517.0
2022-09-23 11:35:00,71.12,71.16,70.99,71.01,16573.0,69.2542,69.2931,69.1276,69.147,16573.0
2022-09-23 11:40:00,71.0,71.02,70.77,70.81,50243.0,69.1373,69.1568,68.9133,68.9523,50243.0
2022-09-23 11:45:00,70.82,70.84,70.6,70.83,41607.0,68.962,68.9815,68.7478,68.9718,41607.0
2022-09-23 11:50:00,70.82,71.0,70.79,70.87,8317.0,68.962,69.1373,68.9328,69.0107,8317.0
2022-09-23 11:55:00,70.8,70.8,70.47,70.6,15727.0,68.9426,68.9426,68.6212,68.7478,15727.0
2022-09-23 12:00:00,70.59,70.67,70.56,70.63,64366.0,68.7381,68.816,68.7088,68.777,64366.0
2022-09-23 12:05:00,70.64,70.65,70.34,70.42,28158.0,68.7868,68.7965,68.4946,68.5725,28158.0
2022-09-23 12:10:00,70.45,70.5,70.35,70.5,18077.0,68.6017,68.6504,68.5044,68.6504,18077.0
2022-09-23 12:15:00,70.5,70.55,70.48,70.52,19539.0,68.6504,68.6991,68.6309,68.6699,19539.0
2022-09-23 12:20:00,70.51,70.51,70.27,70.32,38466.0,68.6602,68.6602,68.4265,68.4751,38466.0
2022-09-23 12:25:00,70.32,70.32,70.13,70.13,22138.0,68.4751,68.4751,68.2901,68.2901,22138.0
2022-09-23 12:30:00,70.13,70.21,70.07,70.2,16782.0,68.2901,68.368,68.2317,68.3583,16782.0
2022-09-23 12:35:00,70.21,70.31,70.19,70.31,16938.0,68.368,68.4654,68.3486,68.4654,16938.0
2022-09-23 12:40:00,70.3,70.3,70.17,70.17,24438.0,68.4557,68.4557,68.3291,68.3291,24438.0
2022-09-23 12:45:00,70.17,70.29,70.15,70.28,16252.0,68.3291,68.4459,68.3096,68.4362,16252.0
2022-09-23 12:50:00,70.28,70.41,70.24,70.41,17358.0,68.4362,68.5628,68.3972,68.5628,17358.0
2022-09-23 12:55:00,70.41,70.43,70.34,70.42,16825.0,68.5628,68.5823,68.4946,68.5725,16825.0
2022-09-23 13:00:00,70.42,70.72,70.39,70.68,25313.0,68.5725,68.8647,68.5433,68.8257,25313.0
2022-09-23 13:05:00,70.66,70.76,70.64,70.64,27016.0,68.8062,68.9036,68.7868,68.7868,27016.0
2022-09-23 13:10:00,70.64,70.71,70.59,70.66,8491.0,68.7868,68.8549,68.7381,68.8062,8491.0
2022-09-23 13:15:00,70.66,70.72,70.66,70.71,8958.0,68.8062,68.8647,68.8062,68.8549,8958.0
2022-09-23 13:20:00,70.7,70.71,70.53,70.56,12887.0,68.8452,68.8549,68.6796,68.7088,12887.0
2022-09-23 13:25:00,70.54,70.6,70.35,70.37,28512.0,68.6894,68.7478,68.5044,68.5238,28512.0
2022-09-23 13:30:00,70.39,70.51,70.35,70.48,7796.0,68.5433,68.6602,68.5044,68.6309,7796.0
2022-09-23 13:35:00,70.47,70.47,70.38,70.39,7571.0,68.6212,68.6212,68.5336,68.5433,7571.0
2022-09-23 13:40:00,70.37,70.39,70.31,70.35,16709.0,68.5238,68.5433,68.4654,68.5044,16709.0
2022-09-23 13:45:00,70.36,70.47,70.29,70.42,17505.0,68.5141,68.6212,68.4459,68.5725,17505.0
2022-09-23 13:50:00,70.41,70.45,70.33,70.42,16297.0,68.5628,68.6017,68.4849,68.5725,16297.0
2022-09-23 13:55:00,70.41,70.54,70.35,70.44,18155.0,68.5628,68.6894,68.5044,68.592,18155.0
2022-09-23 14:00:00,70.44,70.55,70.31,70.54,17311.0,68.592,68.6991,68.4654,68.6894,17311.0
2022-09-23 14:05:00,70.55,70.7,70.33,70.37,14721.0,68.6991,68.8452,68.4849,68.5238,14721.0
2022-09-23 14:10:00,70.35,70.41,70.23,70.41,39575.0,68.5044,68.5628,68.3875,68.5628,39575.0
2022-09-23 14:15:00,70.38,70.39,70.28,70.31,18075.0,68.5336,68.5433,68.4362,68.4654,18075.0
2022-09-23 14:20:00,70.34,70.41,70.29,70.36,13375.0,68.4946,68.5628,68.4459,68.5141,13375.0
2022-09-23 14:25:00,70.37,70.53,70.36,70.53,15030.0,68.5238,68.6796,68.5141,68.6796,15030.0
2022-09-23 14:30:00,70.51,70.6,70.42,70.59,50794.0,68.6602,68.7478,68.5725,68.7381,50794.0
2022-09-23 14:35:00,70.6,70.6,70.5,70.52,19840.0,68.7478,68.7478,68.6504,68.6699,19840.0
2022-09-23 14:40:00,70.51,70.68,70.45,70.68,33855.0,68.6602,68.8257,68.6017,68.8257,33855.0
2022-09-23 14:45:00,70.65,70.68,70.6,70.64,17955.0,68.7965,68.8257,68.7478,68.7868,17955.0
2022-09-23 14:50:00,70.64,70.66,70.54,70.61,32892.0,68.7868,68.8062,68.6894,68.7575,32892.0
2022-09-23 14:55:00,70.61,70.62,70.55,70.62,76040.0,68.7575,68.7673,68.6991,68.7673,76040.0
2022-09-23 15:00:00,70.6,70.93,70.6,70.89,18822.0,68.7478,69.0691,68.7478,69.0302,18822.0
2022-09-23 15:05:00,70.88,71.21,70.78,71.12,39167.0,69.0205,69.3418,68.9231,69.2542,39167.0
2022-09-23 15:10:00,71.15,71.2,70.81,70.94,28140.0,69.2834,69.3321,68.9523,69.0789,28140.0
2022-09-23 15:15:00,70.94,71.19,70.94,71.09,20294.0,69.0789,69.3223,69.0789,69.2249,20294.0
2022-09-23 15:20:00,71.09,71.14,70.93,70.95,38187.0,69.2249,69.2736,69.0691,69.0886,38187.0
2022-09-23 15:25:00,70.95,71.16,70.92,71.16,46054.0,69.0886,69.2931,69.0594,69.2931,46054.0
2022-09-23 15:30:00,71.14,71.26,71.01,71.09,32521.0,69.2736,69.3905,69.147,69.2249,32521.0
2022-09-23 15:35:00,71.1,71.26,70.92,71.24,40008.0,69.2347,69.3905,69.0594,69.371,40008.0
2022-09-23 15:40:00,71.24,71.44,71.16,71.37,38766.0,69.371,69.5658,69.2931,69.4976,38766.0
2022-09-23 15:45:00,71.36,71.4,71.14,71.15,36227.0,69.4879,69.5268,69.2736,69.2834,36227.0
2022-09-23 15:50:00,71.15,71.37,70.99,71.37,119333.0,69.2834,69.4976,69.1276,69.4976,119333.0
2022-09-23 15:55:00,71.37,71.46,71.18,71.44,295250.0,69.4976,69.5852,69.3126,69.5658,295250.0
2022-09-26 09:30:00,70.75,71.0,70.49,70.77,82064.0,68.8939,69.1373,68.6407,68.9133,82064.0
2022-09-26 09:35:00,70.96,71.3,70.95,71.03,22010.0,69.0984,69.4294,69.0886,69.1665,22010.0
2022-09-26 09:40:00,71.02,71.05,70.73,70.79,15804.0,69.1568,69.186,68.8744,68.9328,15804.0
2022-09-26 09:45:00,70.73,70.77,70.59,70.66,33246.0,68.8744,68.9133,68.7381,68.8062,33246.0
2022-09-26 09:50:00,70.64,70.76,70.56,70.64,21724.0,68.7868,68.9036,68.7088,68.7868,21724.0
2022-09-26 09:55:00,70.64,70.73,70.46,70.5,46376.0,68.7868,68.8744,68.6115,68.6504,46376.0
2022-09-26 10:00:00,70.48,70.75,70.43,70.75,58327.0,68.6309,68.8939,68.5823,68.8939,58327.0
2022-09-26 10:05:00,70.75,70.9,70.68,70.76,39815.0,68.8939,69.0399,68.8257,68.9036,39815.0
2022-09-26 10:10:00,70.75,71.04,70.67,71.02,29787.0,68.8939,69.1763,68.816,69.1568,29787.0
2022-09-26 10:15:00,71.01,71.2,71.01,71.11,38746.0,69.147,69.3321,69.147,69.2444,38746.0
2022-09-26 10:20:00,71.09,71.15,70.92,70.98,22177.0,69.2249,69.2834,69.0594,69.1178,22177.0
2022-09-26 10:25:00,70.98,70.99,70.81,70.95,14234.0,69.1178,69.1276,68.9523,69.0886,14234.0
2022-09-26 10:30:00,70.92,71.05,70.86,71.0,29455.0,69.0594,69.186,69.001,69.1373,29455.0
2022-09-26 10:35:00,70.97,70.99,70.9,70.95,19156.0,69.1081,69.1276,69.0399,69.0886,19156.0
2022-09-26 10:40:00,70.97,70.97,70.71,70.86,19272.0,69.1081,69.1081,68.8549,69.001,19272.0
2022-09-26 10:45:00,70.86,70.88,70.62,70.75,22338.0,69.001,69.0205,68.7673,68.8939,22338.0
2022-09-26 10:50:00,70.77,70.77,70.6,70.65,26121.0,68.9133,68.9133,68.7478,68.7965,26121.0
2022-09-26 10:55:00,70.64,70.68,70.53,70.67,13710.0,68.7868,68.8257,68.6796,68.816,13710.0
2022-09-26 11:00:00,70.62,70.67,70.52,70.63,22552.0,68.7673,68.816,68.6699,68.777,22552.0
2022-09-26 11:05:00,70.59,70.59,70.23,70.24,30522.0,68.7381,68.7381,68.3875,68.3972,30522.0
2022-09-26 11:10:00,70.2,70.21,69.93,70.04,52380.0,68.3583,68.368,68.0954,68.2025,52380.0
2022-09-26 11:15:00,70.05,70.22,70.02,70.22,10640.0,68.2122,68.3778,68.183,68.3778,10640.0
2022-09-26 11:20:00,70.22,70.28,70.09,70.09,9347.0,68.3778,68.4362,68.2512,68.2512,9347.0
2022-09-26 11:25:00,70.1,70.23,70.03,70.12,11298.0,68.2609,68.3875,68.1928,68.2804,11298.0
2022-09-26 11:30:00,70.12,70.3,70.12,70.23,10760.0,68.2804,68.4557,68.2804,68.3875,10760.0
2022-09-26 11:35:00,70.28,70.34,70.21,70.25,18249.0,68.4362,68.4946,68.368,68.407,18249.0
2022-09-26 11:40:00,70.24,70.32,70.07,70.09,29631.0,68.3972,68.4751,68.2317,68.2512,29631.0
2022-09-26 11:45:00,70.06,70.13,69.96,70.02,23910.0,68.222,68.2901,68.1246,68.183,23910.0
2022-09-26 11:50:00,70.01,70.05,69.92,69.96,15743.0,68.1733,68.2122,68.0856,68.1246,15743.0
2022-09-26 11:55:00,69.96,70.08,69.94,69.97,26648.0,68.1246,68.2414,68.1051,68.1343,26648.0
2022-09-26 12:00:00,69.99,69.99,69.73,69.8,14225.0,68.1538,68.1538,67.9006,67.9688,14225.0
2022-09-26 12:05:00,69.78,69.81,69.61,69.67,12788.0,67.9493,67.9785,67.7838,67.8422,12788.0
2022-09-26 12:10:00,69.67,69.79,69.63,69.77,7446.0,67.8422,67.9591,67.8032,67.9396,7446.0
2022-09-26 12:15:00,69.75,69.86,69.72,69.78,8903.0,67.9201,68.0272,67.8909,67.9493,8903.0
2022-09-26 12:20:00,69.78,69.78,69.46,69.46,16940.0,67.9493,67.9493,67.6377,67.6377,16940.0
2022-09-26 12:25:00,69.45,69.51,69.28,69.28,11212.0,67.628,67.6864,67.4624,67.4624,11212.0
2022-09-26 12:30:00,69.27,69.31,68.93,68.96,19730.0,67.4527,67.4916,67.1216,67.1508,19730.0
2022-09-26 12:35:00,68.94,69.04,68.77,68.79,34732.0,67.1314,67.2287,66.9658,66.9853,34732.0
2022-09-26 12:40:00,68.77,68.81,68.73,68.73,15429.0,66.9658,67.0048,66.9269,66.9269,15429.0
2022-09-26 12:45:00,68.71,68.97,68.7,68.97,31870.0,66.9074,67.1606,66.8976,67.1606,31870.0
2022-09-26 12:50:00,69.0,69.16,69.0,69.14,15864.0,67.1898,67.3456,67.1898,67.3261,15864.0
2022-09-26 12:55:00,69.15,69.25,69.14,69.2,27523.0,67.3358,67.4332,67.3261,67.3845,27523.0
2022-09-26 13:00:00,69.2,69.28,69.12,69.13,15347.0,67.3845,67.4624,67.3066,67.3164,15347.0
2022-09-26 13:05:00,69.12,69.13,69.02,69.05,18812.0,67.3066,67.3164,67.2093,67.2385,18812.0
2022-09-26 13:10:00,69.05,69.09,68.96,69.07,26862.0,67.2385,67.2774,67.1508,67.2579,26862.0
2022-09-26 13:15:00,69.09,69.22,69.01,69.03,14218.0,67.2774,67.404,67.1995,67.219,14218.0
2022-09-26 13:20:00,68.99,69.03,68.84,68.86,11509.0,67.18,67.219,67.034,67.0534,11509.0
2022-09-26 13:25:00,68.86,68.92,68.72,68.87,17562.0,67.0534,67.1119,66.9171,67.0632,17562.0
2022-09-26 13:30:00,68.9,69.12,68.88,69.0,26826.0,67.0924,67.3066,67.0729,67.1898,26826.0
2022-09-26 13:35:00,69.01,69.21,69.0,69.19,20306.0,67.1995,67.3943,67.1898,67.3748,20306.0
2022-09-26 13:40:00,69.18,69.24,69.11,69.19,14265.0,67.3651,67.4235,67.2969,67.3748,14265.0
2022-09-26 13:45:00,69.2,69.37,69.2,69.28,20376.0,67.3845,67.5501,67.3845,67.4624,20376.0
2022-09-26 13:50:00,69.27,69.41,69.18,69.23,23379.0,67.4527,67.589,67.3651,67.4137,23379.0
2022-09-26 13:55:00,69.21,69.21,68.86,68.87,6052.0,67.3943,67.3943,67.0534,67.0632,6052.0
2022-09-26 14:00:00,68.85,69.18,68.85,69.17,14818.0,67.0437,67.3651,67.0437,67.3553,14818.0
2022-09-26 14:05:00,69.15,69.18,69.11,69.16,7748.0,67.3358,67.3651,67.2969,67.3456,7748.0
2022-09-26 14:10:00,69.14,69.14,68.99,69.03,13992.0,67.3261,67.3261,67.18,67.219,13992.0
2022-09-26 14:15:00,69.01,69.02,68.93,68.95,5825.0,67.1995,67.2093,67.1216,67.1411,5825.0
2022-09-26 14:20:00,68.94,68.99,68.85,68.87,7310.0,67.1314,67.18,67.0437,67.0632,7310.0
2022-09-26 14:25:00,68.84,68.88,68.67,68.68,32281.0,67.034,67.0729,66.8684,66.8782,32281.0
2022-09-26 14:30:00,68.65,68.8,68.61,68.73,13257.0,66.849,66.995,66.81,66.9269,13257.0
2022-09-26 14:35:00,68.74,68.75,68.52,68.64,13852.0,66.9366,66.9463,66.7224,66.8392,13852.0
2022-09-26 14:40:00,68.66,68.68,68.58,68.63,12727.0,66.8587,66.8782,66.7808,66.8295,12727.0
2022-09-26 14:45:00,68.62,68.97,68.59,68.95,21684.0,66.8197,67.1606,66.7905,67.1411,21684.0
2022-09-26 14:50:00,68.94,69.04,68.84,68.96,12962.0,67.1314,67.2287,67.034,67.1508,12962.0
2022-09-26 14:55:00,68.96,69.01,68.91,68.93,11532.0,67.1508,67.1995,67.1021,67.1216,11532.0
2022-09-26 15:00:00,68.94,69.06,68.92,68.98,13997.0,67.1314,67.2482,67.1119,67.1703,13997.0
2022-09-26 15:05:00,68.99,69.1,68.86,69.1,19916.0,67.18,67.2872,67.0534,67.2872,19916.0
2022-09-26 15:10:00,69.13,69.13,68.95,68.95,14549.0,67.3164,67.3164,67.1411,67.1411,14549.0
2022-09-26 15:15:00,68.93,69.2,68.84,69.13,30625.0,67.1216,67.3845,67.034,67.3164,30625.0
2022-09-26 15:20:00,69.09,69.16,68.98,69.0,15032.0,67.2774,67.3456,67.1703,67.1898,15032.0
2022-09-26 15:25:00,69.02,69.1,68.96,69.04,21337.0,67.2093,67.2872,67.1508,67.2287,21337.0
2022-09-26 15:30:00,69.03,69.04,68.9,69.0,55671.0,67.219,67.2287,67.0924,67.1898,55671.0
2022-09-26 15:35:00,68.99,69.12,68.73,68.73,54980.0,67.18,67.3066,66.9269,66.9269,54980.0
2022-09-26 15:40:00,68.73,68.82,68.59,68.71,71945.0,66.9269,67.0145,66.7905,66.9074,71945.0
2022-09-26 15:45:00,68.71,68.78,68.65,68.68,77499.0,66.9074,66.9755,66.849,66.8782,77499.0
2022-09-26 15:50:00,68.67,68.86,68.54,68.73,93989.0,66.8684,67.0534,66.7418,66.9269,93989.0
2022-09-26 15:55:00,68.71,68.73,68.13,68.25,255073.0,66.9074,66.9269,66.3426,66.4595,255073.0
2022-09-27 09:30:00,68.98,69.45,68.93,69.32,59419.0,67.1703,67.628,67.1216,67.5014,59419.0
2022-09-27 09:35:00,69.39,69.5,69.19,69.48,28456.0,67.5695,67.6767,67.3748,67.6572,28456.0
2022-09-27 09:40:00,69.5,69.5,69.1,69.14,14742.0,67.6767,67.6767,67.2872,67.3261,14742.0
2022-09-27 09:45:00,69.03,69.14,68.62,68.62,12352.0,67.219,67.3261,66.8197,66.8197,12352.0
2022-09-27 09:50:00,68.62,68.64,68.23,68.39,26556.0,66.8197,66.8392,66.44,66.5958,26556.0
2022-09-27 09:55:00,68.36,68.36,68.03,68.12,13461.0,66.5666,66.5666,66.2452,66.3329,13461.0
2022-09-27 10:00:00,68.14,68.97,68.03,68.17,82131.0,66.3523,67.1606,66.2452,66.3816,82131.0
2022-09-27 10:05:00,68.23,68.29,67.82,68.04,23735.0,66.44,66.4984,66.0407,66.255,23735.0
2022-09-27 10:10:00,68.0,68.45,67.99,68.4,11865.0,66.216,66.6542,66.2063,66.6055,11865.0
2022-09-27 10:15:00,68.46,68.46,68.12,68.13,37659.0,66.6639,66.6639,66.3329,66.3426,37659.0
2022-09-27 10:20:00,68.14,68.64,68.1,68.64,12702.0,66.3523,66.8392,66.3134,66.8392,12702.0
2022-09-27 10:25:00,68.65,68.87,68.54,68.54,7088.0,66.849,67.0632,66.7418,66.7418,7088.0
2022-09-27 10:30:00,68.54,68.79,68.52,68.67,6203.0,66.7418,66.9853,66.7224,66.8684,6203.0
2022-09-27 10:35:00,68.65,68.91,68.65,68.67,11079.0,66.849,67.1021,66.849,66.8684,11079.0
2022-09-27 10:40:00,68.68,68.95,68.6,68.92,8703.0,66.8782,67.1411,66.8003,67.1119,8703.0
2022-09-27 10:45:00,68.91,69.02,68.81,68.98,8446.0,67.1021,67.2093,67.0048,67.1703,8446.0
2022-09-27 10:50:00,68.92,68.92,68.74,68.74,8289.0,67.1119,67.1119,66.9366,66.9366,8289.0
2022-09-27 10:55:00,68.75,68.91,68.73,68.89,7373.0,66.9463,67.1021,66.9269,67.0827,7373.0
2022-09-27 11:00:00,68.88,68.89,68.64,68.67,17663.0,67.0729,67.0827,66.8392,66.8684,17663.0
2022-09-27 11:05:00,68.66,68.88,68.65,68.88,22217.0,66.8587,67.0729,66.849,67.0729,22217.0
2022-09-27 11:10:00,68.88,68.88,68.71,68.71,8900.0,67.0729,67.0729,66.9074,66.9074,8900.0
2022-09-27 11:15:00,68.72,68.73,68.56,68.73,9766.0,66.9171,66.9269,66.7613,66.9269,9766.0
2022-09-27 11:20:00,68.74,68.75,68.53,68.54,9457.0,66.9366,66.9463,66.7321,66.7418,9457.0
2022-09-27 11:25:00,68.57,68.59,68.23,68.28,13653.0,66.7711,66.7905,66.44,66.4887,13653.0
2022-09-27 11:30:00,68.26,68.55,68.16,68.52,10390.0,66.4692,66.7516,66.3718,66.7224,10390.0
2022-09-27 11:35:00,68.52,68.62,68.47,68.6,4528.0,66.7224,66.8197,66.6737,66.8003,4528.0
2022-09-27 11:40:00,68.52,68.58,68.5,68.57,5081.0,66.7224,66.7808,66.7029,66.7711,5081.0
2022-09-27 11:45:00,68.54,68.58,68.51,68.53,3988.0,66.7418,66.7808,66.7126,66.7321,3988.0
2022-09-27 11:50:00,68.53,68.61,68.33,68.33,7585.0,66.7321,66.81,66.5374,66.5374,7585.0
2022-09-27 11:55:00,68.34,68.36,68.19,68.22,11044.0,66.5471,66.5666,66.401,66.4302,11044.0
2022-09-27 12:00:00,68.18,68.2,67.97,68.16,18146.0,66.3913,66.4108,66.1868,66.3718,18146.0
2022-09-27 12:05:00,68.1,68.13,67.87,67.94,17884.0,66.3134,66.3426,66.0894,66.1576,17884.0
2022-09-27 12:10:00,67.94,68.02,67.84,68.02,10136.0,66.1576,66.2355,66.0602,66.2355,10136.0
2022-09-27 12:15:00,68.01,68.02,67.83,67.85,8406.0,66.2257,66.2355,66.0505,66.0699,8406.0
2022-09-27 12:20:00,67.84,67.98,67.83,67.85,9935.0,66.0602,66.1965,66.0505,66.0699,9935.0
2022-09-27 12:25:00,67.84,67.93,67.82,67.85,12777.0,66.0602,66.1478,66.0407,66.0699,12777.0
2022-09-27 12:30:00,67.83,67.99,67.82,67.96,7975.0,66.0505,66.2063,66.0407,66.1771,7975.0
2022-09-27 12:35:00,67.97,67.98,67.82,67.89,7076.0,66.1868,66.1965,66.0407,66.1089,7076.0
2022-09-27 12:40:00,67.88,67.91,67.79,67.83,6633.0,66.0992,66.1284,66.0115,66.0505,6633.0
2022-09-27 12:45:00,67.82,67.88,67.73,67.88,8753.0,66.0407,66.0992,65.9531,66.0992,8753.0
2022-09-27 12:50:00,67.87,67.88,67.62,67.86,10942.0,66.0894,66.0992,65.846,66.0797,10942.0
2022-09-27 12:55:00,67.86,67.94,67.83,67.91,7758.0,66.0797,66.1576,66.0505,66.1284,7758.0
2022-09-27 13:00:00,67.86,67.88,67.56,67.57,23251.0,66.0797,66.0992,65.7876,65.7973,23251.0
2022-09-27 13:05:00,67.55,67.73,67.49,67.6,17543.0,65.7778,65.9531,65.7194,65.8265,17543.0
2022-09-27 13:10:00,67.57,67.58,67.42,67.48,10526.0,65.7973,65.807,65.6512,65.7097,10526.0
2022-09-27 13:15:00,67.44,67.47,67.35,67.44,9187.0,65.6707,65.6999,65.5831,65.6707,9187.0
2022-09-27 13:20:00,67.44,67.45,67.32,67.35,5411.0,65.6707,65.6804,65.5539,65.5831,5411.0
2022-09-27 13:25:00,67.33,67.38,67.22,67.3,12503.0,65.5636,65.6123,65.4565,65.5344,12503.0
2022-09-27 13:30:00,67.28,67.31,67.14,67.23,19802.0,65.5149,65.5441,65.3786,65.4662,19802.0
2022-09-27 13:35:00,67.22,67.22,66.94,66.98,20553.0,65.4565,65.4565,65.1838,65.2228,20553.0
2022-09-27 13:40:00,66.98,67.04,66.92,66.97,29828.0,65.2228,65.2812,65.1643,65.213,29828.0
2022-09-27 13:45:00,66.99,67.2,66.95,67.18,21319.0,65.2325,65.437,65.1936,65.4175,21319.0
2022-09-27 13:50:00,67.16,67.2,67.03,67.05,12769.0,65.398,65.437,65.2715,65.2909,12769.0
2022-09-27 13:55:00,67.03,67.1,66.93,67.1,25501.0,65.2715,65.3396,65.1741,65.3396,25501.0
2022-09-27 14:00:00,67.09,67.29,67.06,67.23,17938.0,65.3299,65.5246,65.3007,65.4662,17938.0
2022-09-27 14:05:00,67.2,67.22,67.11,67.13,14109.0,65.437,65.4565,65.3494,65.3688,14109.0
2022-09-27 14:10:00,67.12,67.13,66.91,66.91,14658.0,65.3591,65.3688,65.1546,65.1546,14658.0
2022-09-27 14:15:00,66.92,66.97,66.86,66.87,13717.0,65.1643,65.213,65.1059,65.1157,13717.0
2022-09-27 14:20:00,66.87,66.93,66.82,66.91,13702.0,65.1157,65.1741,65.067,65.1546,13702.0
2022-09-27 14:25:00,66.9,66.95,66.85,66.95,16907.0,65.1449,65.1936,65.0962,65.1936,16907.0
2022-09-27 14:30:00,66.96,66.99,66.85,66.98,11263.0,65.2033,65.2325,65.0962,65.2228,11263.0
2022-09-27 14:35:00,66.97,67.27,66.93,67.25,11366.0,65.213,65.5052,65.1741,65.4857,11366.0
2022-09-27 14:40:00,67.24,67.39,67.2,67.26,13210.0,65.476,65.622,65.437,65.4954,13210.0
2022-09-27 14:45:00,67.24,67.55,67.23,67.55,19174.0,65.476,65.7778,65.4662,65.7778,19174.0
2022-09-27 14:50:00,67.52,67.62,67.44,67.55,17827.0,65.7486,65.846,65.6707,65.7778,17827.0
2022-09-27 14:55:00,67.52,67.63,67.49,67.57,8847.0,65.7486,65.8557,65.7194,65.7973,8847.0
2022-09-27 15:00:00,67.54,67.55,67.36,67.48,12638.0,65.7681,65.7778,65.5928,65.7097,12638.0
2022-09-27 15:05:00,67.49,67.56,67.42,67.52,12273.0,65.7194,65.7876,65.6512,65.7486,12273.0
2022-09-27 15:10:00,67.52,67.54,67.45,67.51,12597.0,65.7486,65.7681,65.6804,65.7389,12597.0
2022-09-27 15:15:00,67.51,67.51,67.35,67.49,40757.0,65.7389,65.7389,65.5831,65.7194,40757.0
2022-09-27 15:20:00,67.49,67.5,67.33,67.33,94208.0,65.7194,65.7291,65.5636,65.5636,94208.0
2022-09-27 15:25:00,67.34,67.37,67.22,67.36,15832.0,65.5733,65.6025,65.4565,65.5928,15832.0
2022-09-27 15:30:00,67.38,67.4,67.21,67.27,30458.0,65.6123,65.6318,65.4467,65.5052,30458.0
2022-09-27 15:35:00,67.26,67.32,67.14,67.21,65730.0,65.4954,65.5539,65.3786,65.4467,65730.0
2022-09-27 15:40:00,67.21,67.51,67.2,67.46,27011.0,65.4467,65.7389,65.437,65.6902,27011.0
2022-09-27 15:45:00,67.46,67.46,67.31,67.38,51298.0,65.6902,65.6902,65.5441,65.6123,51298.0
2022-09-27 15:50:00,67.37,67.6,67.35,67.6,65444.0,65.6025,65.8265,65.5831,65.8265,65444.0
2022-09-27 15:55:00,67.58,67.65,67.35,67.54,136137.0,65.807,65.8752,65.5831,65.7681,136137.0
2022-09-28 09:30:00,68.32,68.75,67.76,68.48,65327.0,66.5276,66.9463,65.9823,66.6834,65327.0
2022-09-28 09:35:00,68.47,68.9,68.42,68.88,26657.0,66.6737,67.0924,66.625,67.0729,26657.0
2022-09-28 09:40:00,68.85,69.31,68.8,69.2,32349.0,67.0437,67.4916,66.995,67.3845,32349.0
2022-09-28 09:45:00,69.16,69.4,69.0,69.25,12339.0,67.3456,67.5793,67.1898,67.4332,12339.0
2022-09-28 09:50:00,69.18,69.55,69.12,69.39,21770.0,67.3651,67.7253,67.3066,67.5695,21770.0
2022-09-28 09:55:00,69.41,69.43,69.15,69.36,30177.0,67.589,67.6085,67.3358,67.5403,30177.0
2022-09-28 10:00:00,69.36,69.72,69.35,69.6,44271.0,67.5403,67.8909,67.5306,67.774,44271.0
2022-09-28 10:05:00,69.6,69.7,69.38,69.38,22542.0,67.774,67.8714,67.5598,67.5598,22542.0
2022-09-28 10:10:00,69.33,70.1,69.33,70.03,26874.0,67.5111,68.2609,67.5111,68.1928,26874.0
2022-09-28 10:15:00,70.05,70.23,69.8,70.13,17809.0,68.2122,68.3875,67.9688,68.2901,17809.0
2022-09-28 10:20:00,70.22,70.53,70.22,70.46,20761.0,68.3778,68.6796,68.3778,68.6115,20761.0
2022-09-28 10:25:00,70.48,70.54,70.37,70.53,53251.0,68.6309,68.6894,68.5238,68.6796,53251.0
2022-09-28 10:30:00,70.51,70.68,70.34,70.66,27664.0,68.6602,68.8257,68.4946,68.8062,27664.0
2022-09-28 10:35:00,70.68,70.88,70.59,70.64,32415.0,68.8257,69.0205,68.7381,68.7868,32415.0
2022-09-28 10:40:00,70.68,70.87,70.52,70.85,24575.0,68.8257,69.0107,68.6699,68.9912,24575.0
2022-09-28 10:45:00,70.78,71.11,70.78,71.03,21326.0,68.9231,69.2444,68.9231,69.1665,21326.0
2022-09-28 10:50:00,71.03,71.04,70.85,70.92,18211.0,69.1665,69.1763,68.9912,69.0594,18211.0
2022-09-28 10:55:00,70.89,70.9,70.69,70.79,15532.0,69.0302,69.0399,68.8354,68.9328,15532.0
2022-09-28 11:00:00,70.75,70.75,70.55,70.56,25118.0,68.8939,68.8939,68.6991,68.7088,25118.0
2022-09-28 11:05:00,70.55,70.72,70.44,70.52,19859.0,68.6991,68.8647,68.592,68.6699,19859.0
2022-09-28 11:10:00,70.5,70.92,70.48,70.91,15664.0,68.6504,69.0594,68.6309,69.0497,15664.0
2022-09-28 11:15:00,70.84,70.85,70.69,70.78,30854.0,68.9815,68.9912,68.8354,68.9231,30854.0
2022-09-28 11:20:00,70.79,71.28,70.78,71.28,32165.0,68.9328,69.41,68.9231,69.41,32165.0
2022-09-28 11:25:00,71.3,71.36,70.98,71.0,12951.0,69.4294,69.4879,69.1178,69.1373,12951.0
2022-09-28 11:30:00,71.02,71.13,70.98,71.08,12586.0,69.1568,69.2639,69.1178,69.2152,12586.0
2022-09-28 11:35:00,71.12,71.29,71.04,71.27,27406.0,69.2542,69.4197,69.1763,69.4002,27406.0
2022-09-28 11:40:00,71.33,71.35,71.22,71.3,11904.0,69.4586,69.4781,69.3515,69.4294,11904.0
2022-09-28 11:45:00,71.34,71.5,71.31,71.48,18946.0,69.4684,69.6242,69.4392,69.6047,18946.0
2022-09-28 11:50:00,71.43,71.67,71.41,71.67,11030.0,69.556,69.7897,69.5366,69.7897,11030.0
2022-09-28 11:55:00,71.7,71.73,71.52,71.61,13062.0,69.8189,69.8482,69.6437,69.7313,13062.0
2022-09-28 12:00:00,71.63,71.81,71.58,71.81,17194.0,69.7508,69.9261,69.7021,69.9261,17194.0
2022-09-28 12:05:00,71.78,71.8,71.66,71.69,10261.0,69.8968,69.9163,69.78,69.8092,10261.0
2022-09-28 12:10:00,71.68,71.75,71.64,71.72,14980.0,69.7995,69.8676,69.7605,69.8384,14980.0
2022-09-28 12:15:00,71.7,71.84,71.63,71.76,13088.0,69.8189,69.9553,69.7508,69.8774,13088.0
2022-09-28 12:20:00,71.77,71.77,71.38,71.45,39240.0,69.8871,69.8871,69.5073,69.5755,39240.0
2022-09-28 12:25:00,71.42,71.45,71.33,71.4,6423.0,69.5463,69.5755,69.4586,69.5268,6423.0
2022-09-28 12:30:00,71.41,71.44,71.28,71.35,10286.0,69.5366,69.5658,69.41,69.4781,10286.0
2022-09-28 12:35:00,71.35,71.35,71.18,71.21,13585.0,69.4781,69.4781,69.3126,69.3418,13585.0
2022-09-28 12:40:00,71.22,71.33,71.21,71.3,13376.0,69.3515,69.4586,69.3418,69.4294,13376.0
2022-09-28 12:45:00,71.3,71.31,71.07,71.09,40928.0,69.4294,69.4392,69.2055,69.2249,40928.0
2022-09-28 12:50:00,71.11,71.12,70.95,71.12,10350.0,69.2444,69.2542,69.0886,69.2542,10350.0
2022-09-28 12:55:00,71.09,71.14,70.96,71.01,15305.0,69.2249,69.2736,69.0984,69.147,15305.0
2022-09-28 13:00:00,71.0,71.14,70.92,71.14,19260.0,69.1373,69.2736,69.0594,69.2736,19260.0
2022-09-28 13:05:00,71.14,71.27,71.11,71.22,21788.0,69.2736,69.4002,69.2444,69.3515,21788.0
2022-09-28 13:10:00,71.23,71.23,71.05,71.11,12450.0,69.3613,69.3613,69.186,69.2444,12450.0
2022-09-28 13:15:00,71.11,71.16,71.01,71.14,12901.0,69.2444,69.2931,69.147,69.2736,12901.0
2022-09-28 13:20:00,71.13,71.2,71.06,71.06,9784.0,69.2639,69.3321,69.1957,69.1957,9784.0
2022-09-28 13:25:00,71.07,71.08,70.88,70.91,9319.0,69.2055,69.2152,69.0205,69.0497,9319.0
2022-09-28 13:30:00,70.9,71.04,70.86,71.02,7976.0,69.0399,69.1763,69.001,69.1568,7976.0
2022-09-28 13:35:00,71.03,71.05,70.89,70.92,12584.0,69.1665,69.186,69.0302,69.0594,12584.0
2022-09-28 13:40:00,70.92,70.98,70.85,70.92,9626.0,69.0594,69.1178,68.9912,69.0594,9626.0
2022-09-28 13:45:00,70.92,70.94,70.82,70.86,15250.0,69.0594,69.0789,68.962,69.001,15250.0
2022-09-28 13:50:00,70.87,70.87,70.78,70.86,11824.0,69.0107,69.0107,68.9231,69.001,11824.0
2022-09-28 13:55:00,70.88,70.98,70.88,70.98,8263.0,69.0205,69.1178,69.0205,69.1178,8263.0
2022-09-28 14:00:00,70.99,71.1,70.99,71.08,5507.0,69.1276,69.2347,69.1276,69.2152,5507.0
2022-09-28 14:05:00,71.09,71.12,70.98,70.99,8162.0,69.2249,69.2542,69.1178,69.1276,8162.0
2022-09-28 14:10:00,70.99,71.01,70.91,70.91,11244.0,69.1276,69.147,69.0497,69.0497,11244.0
2022-09-28 14:15:00,70.9,71.03,70.88,71.02,12563.0,69.0399,69.1665,69.0205,69.1568,12563.0
2022-09-28 14:20:00,71.01,71.13,70.99,71.13,7654.0,69.147,69.2639,69.1276,69.2639,7654.0
2022-09-28 14:25:00,71.13,71.2,71.1,71.19,8311.0,69.2639,69.3321,69.2347,69.3223,8311.0
2022-09-28 14:30:00,71.19,71.27,71.17,71.27,8529.0,69.3223,69.4002,69.3028,69.4002,8529.0
2022-09-28 14:35:00,71.25,71.39,71.23,71.39,10645.0,69.3807,69.5171,69.3613,69.5171,10645.0
2022-09-28 14:40:00,71.39,71.39,71.16,71.2,10987.0,69.5171,69.5171,69.2931,69.3321,10987.0
2022-09-28 14:45:00,71.22,71.27,71.15,71.27,9542.0,69.3515,69.4002,69.2834,69.4002,9542.0
2022-09-28 14:50:00,71.28,71.4,71.28,71.36,11429.0,69.41,69.5268,69.41,69.4879,11429.0
2022-09-28 14:55:00,71.36,71.36,71.26,71.35,12292.0,69.4879,69.4879,69.3905,69.4781,12292.0
2022-09-28 15:00:00,71.35,71.59,71.31,71.57,11834.0,69.4781,69.7118,69.4392,69.6924,11834.0
2022-09-28 15:05:00,71.57,71.71,71.52,71.66,14360.0,69.6924,69.8287,69.6437,69.78,14360.0
2022-09-28 15:10:00,71.66,71.79,71.57,71.7,15767.0,69.78,69.9066,69.6924,69.8189,15767.0
2022-09-28 15:15:00,71.72,71.75,71.54,71.56,15349.0,69.8384,69.8676,69.6631,69.6826,15349.0
2022-09-28 15:20:00,71.56,71.69,71.53,71.67,13948.0,69.6826,69.8092,69.6534,69.7897,13948.0
2022-09-28 15:25:00,71.67,71.69,71.51,71.52,26928.0,69.7897,69.8092,69.6339,69.6437,26928.0
2022-09-28 15:30:00,71.53,71.69,71.49,71.64,85390.0,69.6534,69.8092,69.6145,69.7605,85390.0
2022-09-28 15:35:00,71.65,71.75,71.54,71.63,58278.0,69.7703,69.8676,69.6631,69.7508,58278.0
2022-09-28 15:40:00,71.64,71.83,71.64,71.74,42813.0,69.7605,69.9455,69.7605,69.8579,42813.0
2022-09-28 15:45:00,71.73,71.75,71.62,71.62,79925.0,69.8482,69.8676,69.741,69.741,79925.0
2022-09-28 15:50:00,71.59,71.66,71.37,71.37,107823.0,69.7118,69.78,69.4976,69.4976,107823.0
2022-09-28 15:55:00,71.38,71.49,71.25,71.29,321979.0,69.5073,69.6145,69.3807,69.4197,321979.0
2022-09-29 09:30:00,70.1,70.22,69.52,69.8,69432.0,68.2609,68.3778,67.6961,67.9688,69432.0
2022-09-29 09:35:00,69.75,70.1,69.71,70.1,18860.0,67.9201,68.2609,67.8811,68.2609,18860.0
2022-09-29 09:40:00,70.01,70.08,69.6,69.6,18587.0,68.1733,68.2414,67.774,67.774,18587.0
2022-09-29 09:45:00,69.62,69.74,69.33,69.59,15024.0,67.7935,67.9104,67.5111,67.7643,15024.0
2022-09-29 09:50:00,69.6,69.7,69.35,69.68,15122.0,67.774,67.8714,67.5306,67.8519,15122.0
2022-09-29 09:55:00,69.71,69.75,69.4,69.41,15259.0,67.8811,67.9201,67.5793,67.589,15259.0
2022-09-29 10:00:00,69.41,69.49,69.04,69.12,15388.0,67.589,67.6669,67.2287,67.3066,15388.0
2022-09-29 10:05:00,69.15,69.34,69.04,69.25,9505.0,67.3358,67.5209,67.2287,67.4332,9505.0
2022-09-29 10:10:00,69.24,69.26,69.03,69.17,12806.0,67.4235,67.443,67.219,67.3553,12806.0
2022-09-29 10:15:00,69.24,69.25,68.98,69.17,11196.0,67.4235,67.4332,67.1703,67.3553,11196.0
2022-09-29 10:20:00,69.13,69.4,69.08,69.17,8644.0,67.3164,67.5793,67.2677,67.3553,8644.0
2022-09-29 10:25:00,69.21,69.28,69.1,69.28,7266.0,67.3943,67.4624,67.2872,67.4624,7266.0
2022-09-29 10:30:00,69.25,69.39,69.05,69.25,10057.0,67.4332,67.5695,67.2385,67.4332,10057.0
2022-09-29 10:35:00,69.25,69.29,68.94,69.01,14494.0,67.4332,67.4722,67.1314,67.1995,14494.0
2022-09-29 10:40:00,68.99,69.16,68.96,69.0,39253.0,67.18,67.3456,67.1508,67.1898,39253.0
2022-09-29 10:45:00,68.99,69.11,68.95,69.06,28651.0,67.18,67.2969,67.1411,67.2482,28651.0
2022-09-29 10:50:00,69.06,69.29,69.03,69.2,17664.0,67.2482,67.4722,67.219,67.3845,17664.0
2022-09-29 10:55:00,69.21,69.31,69.05,69.08,11814.0,67.3943,67.4916,67.2385,67.2677,11814.0
2022-09-29 11:00:00,69.07,69.2,69.04,69.04,11665.0,67.2579,67.3845,67.2287,67.2287,11665.0
2022-09-29 11:05:00,69.01,69.55,68.99,69.54,10661.0,67.1995,67.7253,67.18,67.7156,10661.0
2022-09-29 11:10:00,69.58,69.67,69.44,69.44,10159.0,67.7546,67.8422,67.6182,67.6182,10159.0
2022-09-29 11:15:00,69.47,69.53,69.31,69.39,6011.0,67.6474,67.7059,67.4916,67.5695,6011.0
2022-09-29 11:20:00,69.37,69.41,69.29,69.3,9934.0,67.5501,67.589,67.4722,67.4819,9934.0
2022-09-29 11:25:00,69.28,69.37,69.23,69.33,12629.0,67.4624,67.5501,67.4137,67.5111,12629.0
2022-09-29 11:30:00,69.4,69.51,69.38,69.5,10010.0,67.5793,67.6864,67.5598,67.6767,10010.0
2022-09-29 11:35:00,69.47,69.5,69.33,69.41,6929.0,67.6474,67.6767,67.5111,67.589,6929.0
2022-09-29 11:40:00,69.39,69.51,69.34,69.44,6553.0,67.5695,67.6864,67.5209,67.6182,6553.0
2022-09-29 11:45:00,69.42,69.46,69.33,69.38,5848.0,67.5988,67.6377,67.5111,67.5598,5848.0
2022-09-29 11:50:00,69.37,69.63,69.34,69.58,5960.0,67.5501,67.8032,67.5209,67.7546,5960.0
2022-09-29 11:55:00,69.58,69.62,69.49,69.5,5171.0,67.7546,67.7935,67.6669,67.6767,5171.0
2022-09-29 12:00:00,69.5,69.53,69.46,69.53,7359.0,67.6767,67.7059,67.6377,67.7059,7359.0
2022-09-29 12:05:00,69.53,69.58,69.53,69.56,11402.0,67.7059,67.7546,67.7059,67.7351,11402.0
2022-09-29 12:10:00,69.58,69.64,69.47,69.48,7685.0,67.7546,67.813,67.6474,67.6572,7685.0
2022-09-29 12:15:00,69.46,69.49,69.35,69.35,6087.0,67.6377,67.6669,67.5306,67.5306,6087.0
2022-09-29 12:20:00,69.37,69.38,69.27,69.36,15116.0,67.5501,67.5598,67.4527,67.5403,15116.0
2022-09-29 12:25:00,69.34,69.37,69.23,69.31,28123.0,67.5209,67.5501,67.4137,67.4916,28123.0
2022-09-29 12:30:00,69.32,69.43,69.3,69.42,12020.0,67.5014,67.6085,67.4819,67.5988,12020.0
2022-09-29 12:35:00,69.44,69.52,69.36,69.45,14421.0,67.6182,67.6961,67.5403,67.628,14421.0
2022-09-29 12:40:00,69.45,69.46,69.31,69.31,9791.0,67.628,67.6377,67.4916,67.4916,9791.0
2022-09-29 12:45:00,69.34,69.39,69.25,69.28,9781.0,67.5209,67.5695,67.4332,67.4624,9781.0
2022-09-29 12:50:00,69.25,69.32,69.24,69.3,9277.0,67.4332,67.5014,67.4235,67.4819,9277.0
2022-09-29 12:55:00,69.31,69.36,69.2,69.2,13603.0,67.4916,67.5403,67.3845,67.3845,13603.0
2022-09-29 13:00:00,69.17,69.18,69.04,69.12,11537.0,67.3553,67.3651,67.2287,67.3066,11537.0
2022-09-29 13:05:00,69.11,69.12,68.92,68.92,20101.0,67.2969,67.3066,67.1119,67.1119,20101.0
2022-09-29 13:10:00,68.92,69.07,68.91,69.04,7606.0,67.1119,67.2579,67.1021,67.2287,7606.0
2022-09-29 13:15:00,69.05,69.07,68.97,68.98,6906.0,67.2385,67.2579,67.1606,67.1703,6906.0
2022-09-29 13:20:00,68.96,68.96,68.78,68.81,10100.0,67.1508,67.1508,66.9755,67.0048,10100.0
2022-09-29 13:25:00,68.81,68.92,68.75,68.83,10681.0,67.0048,67.1119,66.9463,67.0242,10681.0
2022-09-29 13:30:00,68.8,68.98,68.77,68.98,12091.0,66.995,67.1703,66.9658,67.1703,12091.0
2022-09-29 13:35:00,68.98,69.03,68.86,68.9,6951.0,67.1703,67.219,67.0534,67.0924,6951.0
2022-09-29 13:40:00,68.91,68.92,68.78,68.8,8329.0,67.1021,67.1119,66.9755,66.995,8329.0
2022-09-29 13:45:00,68.8,68.85,68.75,68.77,8087.0,66.995,67.0437,66.9463,66.9658,8087.0
2022-09-29 13:50:00,68.77,68.8,68.69,68.71,13547.0,66.9658,66.995,66.8879,66.9074,13547.0
2022-09-29 13:55:00,68.7,68.7,68.51,68.53,10971.0,66.8976,66.8976,66.7126,66.7321,10971.0
2022-09-29 14:00:00,68.5,68.53,68.42,68.52,13807.0,66.7029,66.7321,66.625,66.7224,13807.0
2022-09-29 14:05:00,68.53,68.67,68.51,68.66,16031.0,66.7321,66.8684,66.7126,66.8587,16031.0
2022-09-29 14:10:00,68.68,68.77,68.67,68.73,9712.0,66.8782,66.9658,66.8684,66.9269,9712.0
2022-09-29 14:15:00,68.73,68.75,68.56,68.56,15406.0,66.9269,66.9463,66.7613,66.7613,15406.0
2022-09-29 14:20:00,68.54,68.58,68.51,68.53,9238.0,66.7418,66.7808,66.7126,66.7321,9238.0
2022-09-29 14:25:00,68.54,68.75,68.52,68.73,8279.0,66.7418,66.9463,66.7224,66.9269,8279.0
2022-09-29 14:30:00,68.7,68.78,68.59,68.59,13458.0,66.8976,66.9755,66.7905,66.7905,13458.0
2022-09-29 14:35:00,68.58,68.81,68.58,68.69,8743.0,66.7808,67.0048,66.7808,66.8879,8743.0
2022-09-29 14:40:00,68.71,68.71,68.57,68.57,10928.0,66.9074,66.9074,66.7711,66.7711,10928.0
2022-09-29 14:45:00,68.6,68.62,68.57,68.57,15130.0,66.8003,66.8197,66.7711,66.7711,15130.0
2022-09-29 14:50:00,68.58,68.59,68.42,68.42,9741.0,66.7808,66.7905,66.625,66.625,9741.0
2022-09-29 14:55:00,68.43,68.51,68.31,68.33,22712.0,66.6347,66.7126,66.5179,66.5374,22712.0
2022-09-29 15:00:00,68.32,68.44,68.29,68.42,17899.0,66.5276,66.6445,66.4984,66.625,17899.0
2022-09-29 15:05:00,68.43,68.47,68.33,68.33,12236.0,66.6347,66.6737,66.5374,66.5374,12236.0
2022-09-29 15:10:00,68.32,68.54,68.3,68.51,15310.0,66.5276,66.7418,66.5081,66.7126,15310.0
2022-09-29 15:15:00,68.51,68.64,68.47,68.54,19122.0,66.7126,66.8392,66.6737,66.7418,19122.0
2022-09-29 15:20:00,68.54,68.54,68.43,68.46,20707.0,66.7418,66.7418,66.6347,66.6639,20707.0
2022-09-29 15:25:00,68.44,68.48,68.36,68.43,22180.0,66.6445,66.6834,66.5666,66.6347,22180.0
2022-09-29 15:30:00,68.42,68.58,68.4,68.55,89009.0,66.625,66.7808,66.6055,66.7516,89009.0
2022-09-29 15:35:00,68.54,68.64,68.42,68.54,77026.0,66.7418,66.8392,66.625,66.7418,77026.0
2022-09-29 15:40:00,68.54,68.57,68.38,68.45,47793.0,66.7418,66.7711,66.586,66.6542,47793.0
2022-09-29 15:45:00,68.45,68.49,68.37,68.38,60515.0,66.6542,66.6932,66.5763,66.586,60515.0
2022-09-29 15:50:00,68.4,68.51,68.25,68.33,93685.0,66.6055,66.7126,66.4595,66.5374,93685.0
2022-09-29 15:55:00,68.33,68.42,68.22,68.35,242130.0,66.5374,66.625,66.4302,66.5568,242130.0
2022-09-30 09:30:00,68.29,68.48,67.83,67.89,30500.0,66.4984,66.6834,66.0505,66.1089,30500.0
2022-09-30 09:35:00,67.89,67.92,67.34,67.63,15960.0,66.1089,66.1381,65.5733,65.8557,15960.0
2022-09-30 09:40:00,67.67,68.21,67.64,67.89,15627.0,65.8947,66.4205,65.8655,66.1089,15627.0
2022-09-30 09:45:00,67.98,68.18,67.79,67.94,18773.0,66.1965,66.3913,66.0115,66.1576,18773.0
2022-09-30 09:50:00,67.93,68.25,67.93,68.2,15967.0,66.1478,66.4595,66.1478,66.4108,15967.0
2022-09-30 09:55:00,68.21,68.41,68.08,68.12,19799.0,66.4205,66.6153,66.2939,66.3329,19799.0
2022-09-30 10:00:00,68.07,68.14,67.84,68.07,16682.0,66.2842,66.3523,66.0602,66.2842,16682.0
2022-09-30 10:05:00,68.04,68.35,67.93,68.32,13385.0,66.255,66.5568,66.1478,66.5276,13385.0
2022-09-30 10:10:00,68.36,68.62,68.11,68.2,24454.0,66.5666,66.8197,66.3231,66.4108,24454.0
2022-09-30 10:15:00,68.19,68.21,67.99,68.21,12104.0,66.401,66.4205,66.2063,66.4205,12104.0
2022-09-30 10:20:00,68.2,68.23,67.95,68.06,10810.0,66.4108,66.44,66.1673,66.2744,10810.0
2022-09-30 10:25:00,68.02,68.1,67.78,67.98,11301.0,66.2355,66.3134,66.0018,66.1965,11301.0
2022-09-30 10:30:00,67.96,68.39,67.96,68.37,28641.0,66.1771,66.5958,66.1771,66.5763,28641.0
2022-09-30 10:35:00,68.39,68.48,68.29,68.3,19024.0,66.5958,66.6834,66.4984,66.5081,19024.0
2022-09-30 10:40:00,68.29,68.43,68.28,68.41,14271.0,66.4984,66.6347,66.4887,66.6153,14271.0
2022-09-30 10:45:00,68.38,68.49,68.26,68.45,18054.0,66.586,66.6932,66.4692,66.6542,18054.0
2022-09-30 10:50:00,68.51,68.65,68.49,68.55,15578.0,66.7126,66.849,66.6932,66.7516,15578.0
2022-09-30 10:55:00,68.58,68.65,68.47,68.57,17358.0,66.7808,66.849,66.6737,66.7711,17358.0
2022-09-30 11:00:00,68.61,68.63,68.43,68.54,9070.0,66.81,66.8295,66.6347,66.7418,9070.0
2022-09-30 11:05:00,68.52,68.69,68.47,68.67,16468.0,66.7224,66.8879,66.6737,66.8684,16468.0
2022-09-30 11:10:00,68.66,68.8,68.61,68.8,12051.0,66.8587,66.995,66.81,66.995,12051.0
2022-09-30 11:15:00,68.8,68.86,68.76,68.79,9715.0,66.995,67.0534,66.9561,66.9853,9715.0
2022-09-30 11:20:00,68.74,68.78,68.65,68.68,4330.0,66.9366,66.9755,66.849,66.8782,4330.0
2022-09-30 11:25:00,68.71,68.82,68.7,68.76,14501.0,66.9074,67.0145,66.8976,66.9561,14501.0
2022-09-30 11:30:00,68.78,68.99,68.78,68.93,59686.0,66.9755,67.18,66.9755,67.1216,59686.0
2022-09-30 11:35:00,68.91,68.91,68.7,68.74,5519.0,67.1021,67.1021,66.8976,66.9366,5519.0
2022-09-30 11:40:00,68.77,68.77,68.62,68.67,6971.0,66.9658,66.9658,66.8197,66.8684,6971.0
2022-09-30 11:45:00,68.61,68.66,68.58,68.59,15852.0,66.81,66.8587,66.7808,66.7905,15852.0
2022-09-30 11:50:00,68.57,68.61,68.45,68.46,13442.0,66.7711,66.81,66.6542,66.6639,13442.0
2022-09-30 11:55:00,68.44,68.51,68.4,68.42,10429.0,66.6445,66.7126,66.6055,66.625,10429.0
2022-09-30 12:00:00,68.39,68.4,68.25,68.36,7102.0,66.5958,66.6055,66.4595,66.5666,7102.0
2022-09-30 12:05:00,68.34,68.41,68.25,68.25,15613.0,66.5471,66.6153,66.4595,66.4595,15613.0
2022-09-30 12:10:00,68.25,68.42,68.25,68.39,14449.0,66.4595,66.625,66.4595,66.5958,14449.0
2022-09-30 12:15:00,68.4,68.52,68.39,68.47,7851.0,66.6055,66.7224,66.5958,66.6737,7851.0
2022-09-30 12:20:00,68.46,68.46,68.31,68.4,8029.0,66.6639,66.6639,66.5179,66.6055,8029.0
2022-09-30 12:25:00,68.38,68.42,68.29,68.31,12132.0,66.586,66.625,66.4984,66.5179,12132.0
2022-09-30 12:30:00,68.32,68.39,68.3,68.38,7226.0,66.5276,66.5958,66.5081,66.586,7226.0
2022-09-30 12:35:00,68.37,68.66,68.36,68.66,12367.0,66.5763,66.8587,66.5666,66.8587,12367.0
2022-09-30 12:40:00,68.63,68.65,68.54,68.56,11214.0,66.8295,66.849,66.7418,66.7613,11214.0
2022-09-30 12:45:00,68.56,68.63,68.51,68.63,7637.0,66.7613,66.8295,66.7126,66.8295,7637.0
2022-09-30 12:50:00,68.63,68.67,68.55,68.62,10191.0,66.8295,66.8684,66.7516,66.8197,10191.0
2022-09-30 12:55:00,68.63,68.68,68.57,68.63,21783.0,66.8295,66.8782,66.7711,66.8295,21783.0
2022-09-30 13:00:00,68.6,68.62,68.48,68.5,17660.0,66.8003,66.8197,66.6834,66.7029,17660.0
2022-09-30 13:05:00,68.48,68.55,68.47,68.51,9785.0,66.6834,66.7516,66.6737,66.7126,9785.0
2022-09-30 13:10:00,68.52,68.62,68.5,68.5,8781.0,66.7224,66.8197,66.7029,66.7029,8781.0
2022-09-30 13:15:00,68.49,68.54,68.37,68.39,8479.0,66.6932,66.7418,66.5763,66.5958,8479.0
2022-09-30 13:20:00,68.4,68.51,68.38,68.4,8067.0,66.6055,66.7126,66.586,66.6055,8067.0
2022-09-30 13:25:00,68.4,68.54,68.38,68.5,8123.0,66.6055,66.7418,66.586,66.7029,8123.0
2022-09-30 13:30:00,68.5,68.53,68.39,68.39,11010.0,66.7029,66.7321,66.5958,66.5958,11010.0
2022-09-30 13:35:00,68.38,68.38,68.15,68.2,17484.0,66.586,66.586,66.3621,66.4108,17484.0
2022-09-30 13:40:00,68.2,68.2,67.96,67.99,14075.0,66.4108,66.4108,66.1771,66.2063,14075.0
2022-09-30 13:45:00,67.98,67.98,67.84,67.91,18322.0,66.1965,66.1965,66.0602,66.1284,18322.0
2022-09-30 13:50:00,67.9,67.97,67.84,67.95,14368.0,66.1186,66.1868,66.0602,66.1673,14368.0
2022-09-30 13:55:00,67.95,68.01,67.86,67.86,14487.0,66.1673,66.2257,66.0797,66.0797,14487.0
2022-09-30 14:00:00,67.86,67.91,67.74,67.74,22350.0,66.0797,66.1284,65.9628,65.9628,22350.0
2022-09-30 14:05:00,67.76,67.9,67.75,67.87,14735.0,65.9823,66.1186,65.9726,66.0894,14735.0
2022-09-30 14:10:00,67.89,68.06,67.89,68.06,15215.0,66.1089,66.2744,66.1089,66.2744,15215.0
2022-09-30 14:15:00,68.07,68.14,68.03,68.05,14961.0,66.2842,66.3523,66.2452,66.2647,14961.0
2022-09-30 14:20:00,68.05,68.13,68.03,68.05,20742.0,66.2647,66.3426,66.2452,66.2647,20742.0
2022-09-30 14:25:00,68.03,68.05,67.94,67.99,14068.0,66.2452,66.2647,66.1576,66.2063,14068.0
2022-09-30 14:30:00,68.02,68.15,68.0,68.14,12613.0,66.2355,66.3621,66.216,66.3523,12613.0
2022-09-30 14:35:00,68.14,68.14,67.93,67.95,14661.0,66.3523,66.3523,66.1478,66.1673,14661.0
2022-09-30 14:40:00,67.95,67.96,67.79,67.88,15956.0,66.1673,66.1771,66.0115,66.0992,15956.0
2022-09-30 14:45:00,67.88,67.9,67.75,67.9,11555.0,66.0992,66.1186,65.9726,66.1186,11555.0
2022-09-30 14:50:00,67.9,67.91,67.8,67.81,13752.0,66.1186,66.1284,66.0213,66.031,13752.0
2022-09-30 14:55:00,67.81,67.82,67.66,67.73,14489.0,66.031,66.0407,65.8849,65.9531,14489.0
2022-09-30 15:00:00,67.71,68.02,67.71,67.92,15658.0,65.9336,66.2355,65.9336,66.1381,15658.0
2022-09-30 15:05:00,67.92,67.98,67.87,67.87,15476.0,66.1381,66.1965,66.0894,66.0894,15476.0
2022-09-30 15:10:00,67.88,67.99,67.8,67.87,16766.0,66.0992,66.2063,66.0213,66.0894,16766.0
2022-09-30 15:15:00,67.86,67.96,67.8,67.92,30054.0,66.0797,66.1771,66.0213,66.1381,30054.0
2022-09-30 15:20:00,67.91,67.96,67.74,67.85,27717.0,66.1284,66.1771,65.9628,66.0699,27717.0
2022-09-30 15:25:00,67.83,67.85,67.63,67.8,52452.0,66.0505,66.0699,65.8557,66.0213,52452.0
2022-09-30 15:30:00,67.81,67.95,67.63,67.67,39623.0,66.031,66.1673,65.8557,65.8947,39623.0
2022-09-30 15:35:00,67.66,67.72,67.53,67.54,37219.0,65.8849,65.9434,65.7583,65.7681,37219.0
2022-09-30 15:40:00,67.52,67.67,67.52,67.63,45987.0,65.7486,65.8947,65.7486,65.8557,45987.0
2022-09-30 15:45:00,67.62,67.81,67.57,67.64,75157.0,65.846,66.031,65.7973,65.8655,75157.0
2022-09-30 15:50:00,67.63,67.65,67.47,67.5,113076.0,65.8557,65.8752,65.6999,65.7291,113076.0
2022-09-30 15:55:00,67.48,67.53,67.24,67.41,251887.0,65.7097,65.7583,65.476,65.6415,251887.0
2022-10-03 09:30:00,68.96,69.03,68.29,68.78,117838.0,67.1508,67.219,66.4984,66.9755,117838.0
2022-10-03 09:35:00,68.79,69.0,68.59,68.84,34396.0,66.9853,67.1898,66.7905,67.034,34396.0
2022-10-03 09:40:00,68.9,69.49,68.75,69.37,29336.0,67.0924,67.6669,66.9463,67.5501,29336.0
2022-10-03 09:45:00,69.41,69.57,69.27,69.27,26101.0,67.589,67.7448,67.4527,67.4527,26101.0
2022-10-03 09:50:00,69.19,69.21,68.27,68.33,37687.0,67.3748,67.3943,66.4789,66.5374,37687.0
2022-10-03 09:55:00,68.26,68.4,67.94,68.15,17327.0,66.4692,66.6055,66.1576,66.3621,17327.0
2022-10-03 10:00:00,68.34,68.88,68.24,68.8,23862.0,66.5471,67.0729,66.4497,66.995,23862.0
2022-10-03 10:05:00,68.78,69.35,68.78,69.2,22959.0,66.9755,67.5306,66.9755,67.3845,22959.0
2022-10-03 10:10:00,69.21,69.38,69.05,69.05,17272.0,67.3943,67.5598,67.2385,67.2385,17272.0
2022-10-03 10:15:00,69.05,69.09,68.77,68.96,35157.0,67.2385,67.2774,66.9658,67.1508,35157.0
2022-10-03 10:20:00,68.95,69.57,68.91,69.57,13515.0,67.1411,67.7448,67.1021,67.7448,13515.0
2022-10-03 10:25:00,69.56,69.97,69.38,69.68,27219.0,67.7351,68.1343,67.5598,67.8519,27219.0
2022-10-03 10:30:00,69.72,69.85,69.61,69.67,11638.0,67.8909,68.0175,67.7838,67.8422,11638.0
2022-10-03 10:35:00,69.66,69.71,69.36,69.52,9247.0,67.8325,67.8811,67.5403,67.6961,9247.0
2022-10-03 10:40:00,69.51,69.51,69.3,69.49,13058.0,67.6864,67.6864,67.4819,67.6669,13058.0
2022-10-03 10:45:00,69.51,69.54,69.43,69.52,9613.0,67.6864,67.7156,67.6085,67.6961,9613.0
2022-10-03 10:50:00,69.54,69.75,69.5,69.72,11901.0,67.7156,67.9201,67.6767,67.8909,11901.0
2022-10-03 10:55:00,69.72,69.81,69.63,69.8,13506.0,67.8909,67.9785,67.8032,67.9688,13506.0
2022-10-03 11:00:00,69.8,70.04,69.8,69.85,54674.0,67.9688,68.2025,67.9688,68.0175,54674.0
2022-10-03 11:05:00,69.86,70.07,69.8,70.07,10300.0,68.0272,68.2317,67.9688,68.2317,10300.0
2022-10-03 11:10:00,70.07,70.19,70.01,70.09,15940.0,68.2317,68.3486,68.1733,68.2512,15940.0
2022-10-03 11:15:00,70.09,70.16,70.01,70.01,13461.0,68.2512,68.3193,68.1733,68.1733,13461.0
2022-10-03 11:20:00,70.01,70.05,69.96,69.97,10983.0,68.1733,68.2122,68.1246,68.1343,10983.0
2022-10-03 11:25:00,69.98,70.04,69.86,70.03,16130.0,68.1441,68.2025,68.0272,68.1928,16130.0
2022-10-03 11:30:00,70.14,70.19,70.08,70.11,16110.0,68.2999,68.3486,68.2414,68.2707,16110.0
2022-10-03 11:35:00,70.1,70.18,69.92,69.96,36092.0,68.2609,68.3388,68.0856,68.1246,36092.0
2022-10-03 11:40:00,69.98,69.98,69.82,69.89,12294.0,68.1441,68.1441,67.9883,68.0564,12294.0
2022-10-03 11:45:00,69.9,70.13,69.9,70.06,39467.0,68.0662,68.2901,68.0662,68.222,39467.0
2022-10-03 11:50:00,70.05,70.2,69.98,69.98,31548.0,68.2122,68.3583,68.1441,68.1441,31548.0
2022-10-03 11:55:00,69.98,70.02,69.86,69.91,10156.0,68.1441,68.183,68.0272,68.0759,10156.0
2022-10-03 12:00:00,69.93,70.03,69.91,69.93,19068.0,68.0954,68.1928,68.0759,68.0954,19068.0
2022-10-03 12:05:00,69.93,70.06,69.93,70.04,25286.0,68.0954,68.222,68.0954,68.2025,25286.0
2022-10-03 12:10:00,70.05,70.27,70.03,70.23,47946.0,68.2122,68.4265,68.1928,68.3875,47946.0
2022-10-03 12:15:00,70.26,70.26,70.18,70.19,9843.0,68.4167,68.4167,68.3388,68.3486,9843.0
2022-10-03 12:20:00,70.2,70.28,70.08,70.28,63098.0,68.3583,68.4362,68.2414,68.4362,63098.0
2022-10-03 12:25:00,70.29,70.33,70.07,70.12,21571.0,68.4459,68.4849,68.2317,68.2804,21571.0
2022-10-03 12:30:00,70.12,70.25,70.06,70.24,11900.0,68.2804,68.407,68.222,68.3972,11900.0
2022-10-03 12:35:00,70.23,70.23,70.05,70.1,12372.0,68.3875,68.3875,68.2122,68.2609,12372.0
2022-10-03 12:40:00,70.13,70.22,69.95,69.98,9108.0,68.2901,68.3778,68.1149,68.1441,9108.0
2022-10-03 12:45:00,69.98,70.0,69.9,69.93,13103.0,68.1441,68.1635,68.0662,68.0954,13103.0
2022-10-03 12:50:00,69.92,69.92,69.71,69.87,24604.0,68.0856,68.0856,67.8811,68.037,24604.0
2022-10-03 12:55:00,69.86,69.93,69.81,69.92,9014.0,68.0272,68.0954,67.9785,68.0856,9014.0
2022-10-03 13:00:00,69.93,69.97,69.73,69.78,13214.0,68.0954,68.1343,67.9006,67.9493,13214.0
2022-10-03 13:05:00,69.79,69.88,69.72,69.83,13886.0,67.9591,68.0467,67.8909,67.998,13886.0
2022-10-03 13:10:00,69.8,69.81,69.67,69.71,11447.0,67.9688,67.9785,67.8422,67.8811,11447.0
2022-10-03 13:15:00,69.71,69.82,69.69,69.78,4444.0,67.8811,67.9883,67.8617,67.9493,4444.0
2022-10-03 13:20:00,69.74,69.93,69.71,69.9,11491.0,67.9104,68.0954,67.8811,68.0662,11491.0
2022-10-03 13:25:00,69.9,70.01,69.85,70.0,18905.0,68.0662,68.1733,68.0175,68.1635,18905.0
2022-10-03 13:30:00,70.0,70.17,70.0,70.14,15030.0,68.1635,68.3291,68.1635,68.2999,15030.0
2022-10-03 13:35:00,70.18,70.23,70.03,70.04,11408.0,68.3388,68.3875,68.1928,68.2025,11408.0
2022-10-03 13:40:00,70.03,70.18,70.0,70.18,9349.0,68.1928,68.3388,68.1635,68.3388,9349.0
2022-10-03 13:45:00,70.19,70.25,70.15,70.17,13830.0,68.3486,68.407,68.3096,68.3291,13830.0
2022-10-03 13:50:00,70.16,70.22,70.13,70.19,11388.0,68.3193,68.3778,68.2901,68.3486,11388.0
2022-10-03 13:55:00,70.18,70.27,70.17,70.26,16724.0,68.3388,68.4265,68.3291,68.4167,16724.0
2022-10-03 14:00:00,70.26,70.35,70.24,70.31,40823.0,68.4167,68.5044,68.3972,68.4654,40823.0
2022-10-03 14:05:00,70.32,70.32,70.25,70.27,41625.0,68.4751,68.4751,68.407,68.4265,41625.0
2022-10-03 14:10:00,70.29,70.32,70.16,70.21,40192.0,68.4459,68.4751,68.3193,68.368,40192.0
2022-10-03 14:15:00,70.21,70.23,70.14,70.2,38574.0,68.368,68.3875,68.2999,68.3583,38574.0
2022-10-03 14:20:00,70.2,70.38,70.19,70.28,77511.0,68.3583,68.5336,68.3486,68.4362,77511.0
2022-10-03 14:25:00,70.27,70.57,70.26,70.55,46251.0,68.4265,68.7186,68.4167,68.6991,46251.0
2022-10-03 14:30:00,70.53,70.63,70.49,70.63,7871.0,68.6796,68.777,68.6407,68.777,7871.0
2022-10-03 14:35:00,70.64,70.71,70.6,70.69,14320.0,68.7868,68.8549,68.7478,68.8354,14320.0
2022-10-03 14:40:00,70.7,70.85,70.68,70.85,15971.0,68.8452,68.9912,68.8257,68.9912,15971.0
2022-10-03 14:45:00,70.85,71.04,70.84,71.01,44517.0,68.9912,69.1763,68.9815,69.147,44517.0
2022-10-03 14:50:00,71.0,71.08,70.99,71.08,21075.0,69.1373,69.2152,69.1276,69.2152,21075.0
2022-10-03 14:55:00,71.07,71.13,71.03,71.03,27700.0,69.2055,69.2639,69.1665,69.1665,27700.0
2022-10-03 15:00:00,71.03,71.12,71.02,71.09,13476.0,69.1665,69.2542,69.1568,69.2249,13476.0
2022-10-03 15:05:00,71.09,71.24,71.09,71.23,28051.0,69.2249,69.371,69.2249,69.3613,28051.0
2022-10-03 15:10:00,71.23,71.24,71.1,71.11,23687.0,69.3613,69.371,69.2347,69.2444,23687.0
2022-10-03 15:15:00,71.08,71.09,70.96,70.98,35646.0,69.2152,69.2249,69.0984,69.1178,35646.0
2022-10-03 15:20:00,70.98,71.23,70.96,71.22,15484.0,69.1178,69.3613,69.0984,69.3515,15484.0
2022-10-03 15:25:00,71.21,71.22,71.06,71.06,72768.0,69.3418,69.3515,69.1957,69.1957,72768.0
2022-10-03 15:30:00,71.06,71.09,70.94,70.98,27709.0,69.1957,69.2249,69.0789,69.1178,27709.0
2022-10-03 15:35:00,70.98,71.07,70.95,71.0,24936.0,69.1178,69.2055,69.0886,69.1373,24936.0
2022-10-03 15:40:00,71.0,71.0,70.78,70.79,45180.0,69.1373,69.1373,68.9231,68.9328,45180.0
2022-10-03 15:45:00,70.78,70.85,70.66,70.66,47738.0,68.9231,68.9912,68.8062,68.8062,47738.0
2022-10-03 15:50:00,70.67,70.71,70.57,70.65,97264.0,68.816,68.8549,68.7186,68.7965,97264.0
2022-10-03 15:55:00,70.64,70.74,70.51,70.74,240366.0,68.7868,68.8841,68.6602,68.8841,240366.0
2022-10-04 09:30:00,72.2,72.99,72.19,72.83,114436.0,70.3058,71.0751,70.2961,70.9193,114436.0
2022-10-04 09:35:00,72.79,73.12,72.7,73.1,58244.0,70.8803,71.2017,70.7927,71.1822,58244.0
2022-10-04 09:40:00,73.08,73.08,72.76,72.97,60360.0,71.1627,71.1627,70.8511,71.0556,60360.0
2022-10-04 09:45:00,73.03,73.42,73.03,73.03,39033.0,71.114,71.4938,71.114,71.114,39033.0
2022-10-04 09:50:00,73.06,73.13,72.85,72.92,68834.0,71.1433,71.2114,70.9388,71.0069,68834.0
2022-10-04 09:55:00,72.92,73.26,72.8,73.24,22281.0,71.0069,71.338,70.8901,71.3185,22281.0
2022-10-04 10:00:00,73.27,73.82,73.26,73.55,41690.0,71.3478,71.8833,71.338,71.6204,41690.0
2022-10-04 10:05:00,73.56,73.77,73.53,73.61,20573.0,71.6301,71.8346,71.6009,71.6788,20573.0
2022-10-04 10:10:00,73.59,73.59,73.19,73.22,45584.0,71.6594,71.6594,71.2699,71.2991,45584.0
2022-10-04 10:15:00,73.23,73.4,73.21,73.27,30578.0,71.3088,71.4743,71.2893,71.3478,30578.0
2022-10-04 10:20:00,73.26,73.35,73.15,73.24,24790.0,71.338,71.4257,71.2309,71.3185,24790.0
2022-10-04 10:25:00,73.22,73.55,73.22,73.44,12115.0,71.2991,71.6204,71.2991,71.5133,12115.0
2022-10-04 10:30:00,73.44,73.66,73.44,73.57,17478.0,71.5133,71.7275,71.5133,71.6399,17478.0
2022-10-04 10:35:00,73.59,73.76,73.55,73.74,28728.0,71.6594,71.8249,71.6204,71.8054,28728.0
2022-10-04 10:40:00,73.71,73.9,73.71,73.74,31457.0,71.7762,71.9612,71.7762,71.8054,31457.0
2022-10-04 10:45:00,73.74,73.93,73.74,73.9,36683.0,71.8054,71.9904,71.8054,71.9612,36683.0
2022-10-04 10:50:00,73.91,73.91,73.71,73.85,20223.0,71.971,71.971,71.7762,71.9125,20223.0
2022-10-04 10:55:00,73.83,73.99,73.8,73.92,56049.0,71.8931,72.0489,71.8638,71.9807,56049.0
2022-10-04 11:00:00,73.94,73.96,73.85,73.87,49934.0,72.0002,72.0197,71.9125,71.932,49934.0
2022-10-04 11:05:00,73.87,73.97,73.76,73.76,21212.0,71.932,72.0294,71.8249,71.8249,21212.0
2022-10-04 11:10:00,73.76,73.83,73.63,73.65,23892.0,71.8249,71.8931,71.6983,71.7178,23892.0
2022-10-04 11:15:00,73.66,73.92,73.65,73.88,20448.0,71.7275,71.9807,71.7178,71.9417,20448.0
2022-10-04 11:20:00,73.88,73.92,73.77,73.8,23818.0,71.9417,71.9807,71.8346,71.8638,23818.0
2022-10-04 11:25:00,73.8,73.87,73.7,73.87,15945.0,71.8638,71.932,71.7665,71.932,15945.0
2022-10-04 11:30:00,73.86,74.06,73.85,73.97,39527.0,71.9223,72.117,71.9125,72.0294,39527.0
2022-10-04 11:35:00,73.99,74.05,73.84,73.93,14392.0,72.0489,72.1073,71.9028,71.9904,14392.0
2022-10-04 11:40:00,73.93,73.94,73.75,73.79,17679.0,71.9904,72.0002,71.8152,71.8541,17679.0
2022-10-04 11:45:00,73.79,73.79,73.61,73.64,20481.0,71.8541,71.8541,71.6788,71.708,20481.0
2022-10-04 11:50:00,73.66,73.75,73.61,73.7,29597.0,71.7275,71.8152,71.6788,71.7665,29597.0
2022-10-04 11:55:00,73.69,73.79,73.64,73.78,13330.0,71.7567,71.8541,71.708,71.8444,13330.0
2022-10-04 12:00:00,73.79,73.83,73.68,73.7,46794.0,71.8541,71.8931,71.747,71.7665,46794.0
2022-10-04 12:05:00,73.69,73.7,73.56,73.6,27379.0,71.7567,71.7665,71.6301,71.6691,27379.0
2022-10-04 12:10:00,73.59,73.59,73.31,73.45,57579.0,71.6594,71.6594,71.3867,71.523,57579.0
2022-10-04 12:15:00,73.47,73.55,73.44,73.5,34483.0,71.5425,71.6204,71.5133,71.5717,34483.0
2022-10-04 12:20:00,73.5,73.54,73.44,73.49,93959.0,71.5717,71.6107,71.5133,71.562,93959.0
2022-10-04 12:25:00,73.52,73.68,73.5,73.68,18143.0,71.5912,71.747,71.5717,71.747,18143.0
2022-10-04 12:30:00,73.68,73.79,73.62,73.65,54595.0,71.747,71.8541,71.6886,71.7178,54595.0
2022-10-04 12:35:00,73.64,73.77,73.63,73.71,50782.0,71.708,71.8346,71.6983,71.7762,50782.0
2022-10-04 12:40:00,73.71,73.75,73.68,73.69,11429.0,71.7762,71.8152,71.747,71.7567,11429.0
2022-10-04 12:45:00,73.69,73.7,73.49,73.49,40885.0,71.7567,71.7665,71.562,71.562,40885.0
2022-10-04 12:50:00,73.48,73.58,73.47,73.58,8792.0,71.5522,71.6496,71.5425,71.6496,8792.0
2022-10-04 12:55:00,73.58,73.58,73.48,73.51,64582.0,71.6496,71.6496,71.5522,71.5815,64582.0
2022-10-04 13:00:00,73.5,73.62,73.5,73.55,26527.0,71.5717,71.6886,71.5717,71.6204,26527.0
2022-10-04 13:05:00,73.55,73.57,73.42,73.53,11219.0,71.6204,71.6399,71.4938,71.6009,11219.0
2022-10-04 13:10:00,73.5,73.54,73.35,73.35,10298.0,71.5717,71.6107,71.4257,71.4257,10298.0
2022-10-04 13:15:00,73.35,73.35,73.2,73.24,13494.0,71.4257,71.4257,71.2796,71.3185,13494.0
2022-10-04 13:20:00,73.18,73.22,73.1,73.16,27518.0,71.2601,71.2991,71.1822,71.2406,27518.0
2022-10-04 13:25:00,73.19,73.59,73.19,73.51,30079.0,71.2699,71.6594,71.2699,71.5815,30079.0
2022-10-04 13:30:00,73.52,73.56,73.46,73.46,39432.0,71.5912,71.6301,71.5328,71.5328,39432.0
2022-10-04 13:35:00,73.45,73.49,73.39,73.44,14803.0,71.523,71.562,71.4646,71.5133,14803.0
2022-10-04 13:40:00,73.44,73.58,73.43,73.55,8745.0,71.5133,71.6496,71.5036,71.6204,8745.0
2022-10-04 13:45:00,73.55,73.69,73.46,73.62,19403.0,71.6204,71.7567,71.5328,71.6886,19403.0
2022-10-04 13:50:00,73.62,73.64,73.53,73.55,46286.0,71.6886,71.708,71.6009,71.6204,46286.0
2022-10-04 13:55:00,73.54,73.57,73.45,73.46,28619.0,71.6107,71.6399,71.523,71.5328,28619.0
2022-10-04 14:00:00,73.46,73.51,73.4,73.46,29211.0,71.5328,71.5815,71.4743,71.5328,29211.0
2022-10-04 14:05:00,73.5,73.59,73.46,73.56,14012.0,71.5717,71.6594,71.5328,71.6301,14012.0
2022-10-04 14:10:00,73.56,73.58,73.47,73.5,23017.0,71.6301,71.6496,71.5425,71.5717,23017.0
2022-10-04 14:15:00,73.51,73.52,73.44,73.45,14928.0,71.5815,71.5912,71.5133,71.523,14928.0
2022-10-04 14:20:00,73.47,73.52,73.45,73.52,17468.0,71.5425,71.5912,71.523,71.5912,17468.0
2022-10-04 14:25:00,73.52,73.61,73.43,73.43,18943.0,71.5912,71.6788,71.5036,71.5036,18943.0
2022-10-04 14:30:00,73.41,73.53,73.41,73.49,11299.0,71.4841,71.6009,71.4841,71.562,11299.0
2022-10-04 14:35:00,73.5,73.51,73.38,73.38,11693.0,71.5717,71.5815,71.4549,71.4549,11693.0
2022-10-04 14:40:00,73.38,73.46,73.36,73.44,9692.0,71.4549,71.5328,71.4354,71.5133,9692.0
2022-10-04 14:45:00,73.43,73.55,73.43,73.49,12740.0,71.5036,71.6204,71.5036,71.562,12740.0
2022-10-04 14:50:00,73.51,73.56,73.48,73.53,12265.0,71.5815,71.6301,71.5522,71.6009,12265.0
2022-10-04 14:55:00,73.55,73.64,73.53,73.63,17624.0,71.6204,71.708,71.6009,71.6983,17624.0
2022-10-04 15:00:00,73.64,73.68,73.58,73.67,10922.0,71.708,71.747,71.6496,71.7373,10922.0
2022-10-04 15:05:00,73.66,73.66,73.47,73.49,19925.0,71.7275,71.7275,71.5425,71.562,19925.0
2022-10-04 15:10:00,73.47,73.48,73.31,73.45,10097.0,71.5425,71.5522,71.3867,71.523,10097.0
2022-10-04 15:15:00,73.44,73.55,73.42,73.52,25940.0,71.5133,71.6204,71.4938,71.5912,25940.0
2022-10-04 15:20:00,73.53,73.56,73.46,73.51,50331.0,71.6009,71.6301,71.5328,71.5815,50331.0
2022-10-04 15:25:00,73.52,73.56,73.46,73.51,67655.0,71.5912,71.6301,71.5328,71.5815,67655.0
2022-10-04 15:30:00,73.5,73.5,73.38,73.42,39614.0,71.5717,71.5717,71.4549,71.4938,39614.0
2022-10-04 15:35:00,73.43,73.55,73.39,73.51,45529.0,71.5036,71.6204,71.4646,71.5815,45529.0
2022-10-04 15:40:00,73.51,73.58,73.46,73.52,64170.0,71.5815,71.6496,71.5328,71.5912,64170.0
2022-10-04 15:45:00,73.53,73.6,73.49,73.58,66492.0,71.6009,71.6691,71.562,71.6496,66492.0
2022-10-04 15:50:00,73.58,73.77,73.46,73.77,143127.0,71.6496,71.8346,71.5328,71.8346,143127.0
2022-10-04 15:55:00,73.78,73.85,73.63,73.8,234069.0,71.8444,71.9125,71.6983,71.8638,234069.0
2022-10-05 09:30:00,72.45,73.21,72.45,72.73,62265.0,70.5493,71.2893,70.5493,70.8219,62265.0
2022-10-05 09:35:00,72.8,73.06,72.78,72.97,33184.0,70.8901,71.1433,70.8706,71.0556,33184.0
2022-10-05 09:40:00,72.95,73.05,72.87,72.96,20041.0,71.0361,71.1335,70.9582,71.0459,20041.0
2022-10-05 09:45:00,72.92,72.97,72.67,72.88,22458.0,71.0069,71.0556,70.7635,70.968,22458.0
2022-10-05 09:50:00,72.85,72.99,72.56,72.7,25468.0,70.9388,71.0751,70.6564,70.7927,25468.0
2022-10-05 09:55:00,72.74,72.9,72.69,72.71,14117.0,70.8317,70.9875,70.783,70.8024,14117.0
2022-10-05 10:00:00,72.69,72.69,72.25,72.56,55038.0,70.783,70.783,70.3545,70.6564,55038.0
2022-10-05 10:05:00,72.53,72.71,72.51,72.51,7438.0,70.6272,70.8024,70.6077,70.6077,7438.0
2022-10-05 10:10:00,72.6,72.63,72.45,72.53,12208.0,70.6953,70.7245,70.5493,70.6272,12208.0
2022-10-05 10:15:00,72.51,72.55,72.4,72.47,22448.0,70.6077,70.6466,70.5006,70.5687,22448.0
2022-10-05 10:20:00,72.45,72.59,72.42,72.45,18613.0,70.5493,70.6856,70.5201,70.5493,18613.0
2022-10-05 10:25:00,72.41,72.49,72.34,72.41,20496.0,70.5103,70.5882,70.4422,70.5103,20496.0
2022-10-05 10:30:00,72.41,72.49,72.28,72.36,16072.0,70.5103,70.5882,70.3837,70.4616,16072.0
2022-10-05 10:35:00,72.38,72.53,72.36,72.52,12101.0,70.4811,70.6272,70.4616,70.6174,12101.0
2022-10-05 10:40:00,72.49,72.68,72.49,72.63,11207.0,70.5882,70.7732,70.5882,70.7245,11207.0
2022-10-05 10:45:00,72.6,72.61,72.4,72.44,20334.0,70.6953,70.7051,70.5006,70.5395,20334.0
2022-10-05 10:50:00,72.45,72.51,72.33,72.5,13952.0,70.5493,70.6077,70.4324,70.598,13952.0
2022-10-05 10:55:00,72.5,72.52,72.36,72.44,11463.0,70.598,70.6174,70.4616,70.5395,11463.0
2022-10-05 11:00:00,72.43,72.56,72.4,72.54,10615.0,70.5298,70.6564,70.5006,70.6369,10615.0
2022-10-05 11:05:00,72.54,72.62,72.49,72.61,10280.0,70.6369,70.7148,70.5882,70.7051,10280.0
2022-10-05 11:10:00,72.62,72.62,72.54,72.58,9557.0,70.7148,70.7148,70.6369,70.6759,9557.0
2022-10-05 11:15:00,72.6,72.6,72.49,72.57,7262.0,70.6953,70.6953,70.5882,70.6661,7262.0
2022-10-05 11:20:00,72.58,72.61,72.46,72.49,12722.0,70.6759,70.7051,70.559,70.5882,12722.0
2022-10-05 11:25:00,72.5,72.56,72.45,72.48,10535.0,70.598,70.6564,70.5493,70.5785,10535.0
2022-10-05 11:30:00,72.49,72.55,72.48,72.54,7682.0,70.5882,70.6466,70.5785,70.6369,7682.0
2022-10-05 11:35:00,72.55,72.6,72.5,72.53,17545.0,70.6466,70.6953,70.598,70.6272,17545.0
2022-10-05 11:40:00,72.53,72.54,72.43,72.45,10999.0,70.6272,70.6369,70.5298,70.5493,10999.0
2022-10-05 11:45:00,72.46,72.51,72.34,72.36,20517.0,70.559,70.6077,70.4422,70.4616,20517.0
2022-10-05 11:50:00,72.36,72.37,72.29,72.3,4883.0,70.4616,70.4714,70.3935,70.4032,4883.0
2022-10-05 11:55:00,72.33,72.36,72.2,72.2,5688.0,70.4324,70.4616,70.3058,70.3058,5688.0
2022-10-05 12:00:00,72.2,72.2,71.92,72.0,37234.0,70.3058,70.3058,70.0332,70.1111,37234.0
2022-10-05 12:05:00,72.06,72.35,72.05,72.26,5197.0,70.1695,70.4519,70.1598,70.3643,5197.0
2022-10-05 12:10:00,72.25,72.35,72.21,72.29,22343.0,70.3545,70.4519,70.3156,70.3935,22343.0
2022-10-05 12:15:00,72.27,72.51,72.26,72.48,27775.0,70.374,70.6077,70.3643,70.5785,27775.0
2022-10-05 12:20:00,72.52,72.57,72.42,72.45,35778.0,70.6174,70.6661,70.5201,70.5493,35778.0
2022-10-05 12:25:00,72.45,72.56,72.4,72.56,36515.0,70.5493,70.6564,70.5006,70.6564,36515.0
2022-10-05 12:30:00,72.53,72.64,72.49,72.51,76318.0,70.6272,70.7343,70.5882,70.6077,76318.0
2022-10-05 12:35:00,72.48,72.6,72.48,72.58,7870.0,70.5785,70.6953,70.5785,70.6759,7870.0
2022-10-05 12:40:00,72.6,72.68,72.46,72.66,13370.0,70.6953,70.7732,70.559,70.7538,13370.0
2022-10-05 12:45:00,72.67,72.95,72.65,72.94,10699.0,70.7635,71.0361,70.744,71.0264,10699.0
2022-10-05 12:50:00,72.97,72.97,72.64,72.67,41362.0,71.0556,71.0556,70.7343,70.7635,41362.0
2022-10-05 12:55:00,72.68,72.74,72.49,72.5,44325.0,70.7732,70.8317,70.5882,70.598,44325.0
2022-10-05 13:00:00,72.5,72.7,72.5,72.66,30186.0,70.598,70.7927,70.598,70.7538,30186.0
2022-10-05 13:05:00,72.65,72.78,72.62,72.69,68964.0,70.744,70.8706,70.7148,70.783,68964.0
2022-10-05 13:10:00,72.72,72.96,72.72,72.96,15153.0,70.8122,71.0459,70.8122,71.0459,15153.0
2022-10-05 13:15:00,72.96,73.17,72.93,73.16,14560.0,71.0459,71.2504,71.0167,71.2406,14560.0
2022-10-05 13:20:00,73.18,73.18,73.0,73.0,18527.0,71.2601,71.2601,71.0848,71.0848,18527.0
2022-10-05 13:25:00,72.99,73.03,72.85,72.88,17193.0,71.0751,71.114,70.9388,70.968,17193.0
2022-10-05 13:30:00,72.87,72.92,72.7,72.71,23545.0,70.9582,71.0069,70.7927,70.8024,23545.0
2022-10-05 13:35:00,72.69,72.74,72.68,72.73,20881.0,70.783,70.8317,70.7732,70.8219,20881.0
2022-10-05 13:40:00,72.73,72.88,72.64,72.66,59046.0,70.8219,70.968,70.7343,70.7538,59046.0
2022-10-05 13:45:00,72.65,72.85,72.64,72.79,32097.0,70.744,70.9388,70.7343,70.8803,32097.0
2022-10-05 13:50:00,72.78,72.83,72.69,72.73,16406.0,70.8706,70.9193,70.783,70.8219,16406.0
2022-10-05 13:55:00,72.7,72.7,72.54,72.55,9912.0,70.7927,70.7927,70.6369,70.6466,9912.0
2022-10-05 14:00:00,72.56,72.8,72.54,72.74,17600.0,70.6564,70.8901,70.6369,70.8317,17600.0
2022-10-05 14:05:00,72.74,72.81,72.73,72.8,5813.0,70.8317,70.8998,70.8219,70.8901,5813.0
2022-10-05 14:10:00,72.81,72.85,72.73,72.81,7492.0,70.8998,70.9388,70.8219,70.8998,7492.0
2022-10-05 14:15:00,72.82,72.85,72.72,72.82,11923.0,70.9096,70.9388,70.8122,70.9096,11923.0
2022-10-05 14:20:00,72.77,72.8,72.73,72.77,17726.0,70.8609,70.8901,70.8219,70.8609,17726.0
2022-10-05 14:25:00,72.77,72.79,72.68,72.76,9815.0,70.8609,70.8803,70.7732,70.8511,9815.0
2022-10-05 14:30:00,72.77,72.8,72.69,72.7,6864.0,70.8609,70.8901,70.783,70.7927,6864.0
2022-10-05 14:35:00,72.7,72.84,72.69,72.82,11946.0,70.7927,70.929,70.783,70.9096,11946.0
2022-10-05 14:40:00,72.79,72.83,72.72,72.78,23806.0,70.8803,70.9193,70.8122,70.8706,23806.0
2022-10-05 14:45:00,72.75,72.83,72.72,72.74,54534.0,70.8414,70.9193,70.8122,70.8317,54534.0
2022-10-05 14:50:00,72.75,72.85,72.73,72.78,30072.0,70.8414,70.9388,70.8219,70.8706,30072.0
2022-10-05 14:55:00,72.78,72.88,72.75,72.81,47195.0,70.8706,70.968,70.8414,70.8998,47195.0
2022-10-05 15:00:00,72.82,73.04,72.82,72.94,18810.0,70.9096,71.1238,70.9096,71.0264,18810.0
2022-10-05 15:05:00,72.94,73.03,72.93,73.0,54874.0,71.0264,71.114,71.0167,71.0848,54874.0
2022-10-05 15:10:00,72.99,73.14,72.94,73.14,18504.0,71.0751,71.2212,71.0264,71.2212,18504.0
2022-10-05 15:15:00,73.18,73.26,73.13,73.2,17439.0,71.2601,71.338,71.2114,71.2796,17439.0
2022-10-05 15:20:00,73.2,73.2,73.09,73.17,20127.0,71.2796,71.2796,71.1725,71.2504,20127.0
2022-10-05 15:25:00,73.18,73.18,73.05,73.12,22235.0,71.2601,71.2601,71.1335,71.2017,22235.0
2022-10-05 15:30:00,73.11,73.15,73.05,73.07,18278.0,71.192,71.2309,71.1335,71.153,18278.0
2022-10-05 15:35:00,73.06,73.1,72.96,73.04,19345.0,71.1433,71.1822,71.0459,71.1238,19345.0
2022-10-05 15:40:00,73.03,73.13,73.02,73.13,18022.0,71.114,71.2114,71.1043,71.2114,18022.0
2022-10-05 15:45:00,73.11,73.12,72.95,72.98,38222.0,71.192,71.2017,71.0361,71.0654,38222.0
2022-10-05 15:50:00,72.98,72.98,72.74,72.79,63773.0,71.0654,71.0654,70.8317,70.8803,63773.0
2022-10-05 15:55:00,72.82,72.92,72.7,72.8,111509.0,70.9096,71.0069,70.7927,70.8901,111509.0
2022-10-06 09:30:00,72.67,73.42,72.23,73.38,36484.0,70.7635,71.4938,70.335,71.4549,36484.0
2022-10-06 09:35:00,73.3,73.39,72.95,73.33,28362.0,71.377,71.4646,71.0361,71.4062,28362.0
2022-10-06 09:40:00,73.33,73.79,73.29,73.68,27052.0,71.4062,71.8541,71.3672,71.747,27052.0
2022-10-06 09:45:00,73.67,73.73,73.0,73.04,52911.0,71.7373,71.7957,71.0848,71.1238,52911.0
2022-10-06 09:50:00,73.0,73.29,73.0,73.24,21566.0,71.0848,71.3672,71.0848,71.3185,21566.0
2022-10-06 09:55:00,73.23,73.29,72.85,73.01,49433.0,71.3088,71.3672,70.9388,71.0946,49433.0
2022-10-06 10:00:00,73.02,73.1,72.73,73.01,27160.0,71.1043,71.1822,70.8219,71.0946,27160.0
2022-10-06 10:05:00,72.98,73.09,72.9,72.99,41809.0,71.0654,71.1725,70.9875,71.0751,41809.0
2022-10-06 10:10:00,72.93,72.93,72.55,72.66,9158.0,71.0167,71.0167,70.6466,70.7538,9158.0
2022-10-06 10:15:00,72.63,72.84,72.6,72.67,38732.0,70.7245,70.929,70.6953,70.7635,38732.0
2022-10-06 10:20:00,72.67,72.84,72.54,72.64,44367.0,70.7635,70.929,70.6369,70.7343,44367.0
2022-10-06 10:25:00,72.62,72.78,72.46,72.53,35391.0,70.7148,70.8706,70.559,70.6272,35391.0
2022-10-06 10:30:00,72.49,72.61,72.47,72.53,14326.0,70.5882,70.7051,70.5687,70.6272,14326.0
2022-10-06 10:35:00,72.55,72.73,72.5,72.68,13453.0,70.6466,70.8219,70.598,70.7732,13453.0
2022-10-06 10:40:00,72.66,72.83,72.66,72.74,8687.0,70.7538,70.9193,70.7538,70.8317,8687.0
2022-10-06 10:45:00,72.73,72.97,72.57,72.93,41220.0,70.8219,71.0556,70.6661,71.0167,41220.0
2022-10-06 10:50:00,72.92,73.06,72.87,73.05,43515.0,71.0069,71.1433,70.9582,71.1335,43515.0
2022-10-06 10:55:00,73.06,73.34,73.0,73.3,47797.0,71.1433,71.4159,71.0848,71.377,47797.0
2022-10-06 11:00:00,73.3,73.46,73.29,73.35,31363.0,71.377,71.5328,71.3672,71.4257,31363.0
2022-10-06 11:05:00,73.37,73.6,73.36,73.5,59500.0,71.4451,71.6691,71.4354,71.5717,59500.0
2022-10-06 11:10:00,73.5,73.55,73.37,73.52,16122.0,71.5717,71.6204,71.4451,71.5912,16122.0
2022-10-06 11:15:00,73.55,73.87,73.5,73.83,55622.0,71.6204,71.932,71.5717,71.8931,55622.0
2022-10-06 11:20:00,73.78,73.98,73.76,73.91,34922.0,71.8444,72.0391,71.8249,71.971,34922.0
2022-10-06 11:25:00,73.9,73.9,73.62,73.79,30733.0,71.9612,71.9612,71.6886,71.8541,30733.0
2022-10-06 11:30:00,73.8,73.8,73.7,73.72,11672.0,71.8638,71.8638,71.7665,71.7859,11672.0
2022-10-06 11:35:00,73.72,73.77,73.69,73.71,38093.0,71.7859,71.8346,71.7567,71.7762,38093.0
2022-10-06 11:40:00,73.69,73.87,73.67,73.86,22651.0,71.7567,71.932,71.7373,71.9223,22651.0
2022-10-06 11:45:00,73.84,73.97,73.83,73.92,11072.0,71.9028,72.0294,71.8931,71.9807,11072.0
2022-10-06 11:50:00,73.9,74.2,73.9,74.15,10341.0,71.9612,72.2534,71.9612,72.2047,10341.0
2022-10-06 11:55:00,74.13,74.15,73.71,73.78,30582.0,72.1852,72.2047,71.7762,71.8444,30582.0
2022-10-06 12:00:00,73.76,73.82,73.53,73.57,89693.0,71.8249,71.8833,71.6009,71.6399,89693.0
2022-10-06 12:05:00,73.57,73.7,73.52,73.62,14047.0,71.6399,71.7665,71.5912,71.6886,14047.0
2022-10-06 12:10:00,73.65,73.68,73.48,73.56,16843.0,71.7178,71.747,71.5522,71.6301,16843.0
2022-10-06 12:15:00,73.57,73.63,73.49,73.58,37145.0,71.6399,71.6983,71.562,71.6496,37145.0
2022-10-06 12:20:00,73.61,73.72,73.59,73.64,18993.0,71.6788,71.7859,71.6594,71.708,18993.0
2022-10-06 12:25:00,73.65,73.73,73.61,73.67,16097.0,71.7178,71.7957,71.6788,71.7373,16097.0
2022-10-06 12:30:00,73.67,73.77,73.62,73.75,32216.0,71.7373,71.8346,71.6886,71.8152,32216.0
2022-10-06 12:35:00,73.73,73.96,73.68,73.96,13400.0,71.7957,72.0197,71.747,72.0197,13400.0
2022-10-06 12:40:00,73.93,73.95,73.8,73.85,19320.0,71.9904,72.0099,71.8638,71.9125,19320.0
2022-10-06 12:45:00,73.83,73.89,73.77,73.82,16105.0,71.8931,71.9515,71.8346,71.8833,16105.0
2022-10-06 12:50:00,73.83,73.95,73.79,73.82,25521.0,71.8931,72.0099,71.8541,71.8833,25521.0
2022-10-06 12:55:00,73.79,73.86,73.78,73.8,26888.0,71.8541,71.9223,71.8444,71.8638,26888.0
2022-10-06 13:00:00,73.82,73.9,73.65,73.68,23608.0,71.8833,71.9612,71.7178,71.747,23608.0
2022-10-06 13:05:00,73.68,73.71,73.59,73.69,23385.0,71.747,71.7762,71.6594,71.7567,23385.0
2022-10-06 13:10:00,73.67,73.93,73.65,73.91,16162.0,71.7373,71.9904,71.7178,71.971,16162.0
2022-10-06 13:15:00,73.92,73.99,73.91,73.95,7279.0,71.9807,72.0489,71.971,72.0099,7279.0
2022-10-06 13:20:00,73.94,74.04,73.92,73.96,13648.0,72.0002,72.0976,71.9807,72.0197,13648.0
2022-10-06 13:25:00,73.97,74.05,73.89,74.05,15166.0,72.0294,72.1073,71.9515,72.1073,15166.0
2022-10-06 13:30:00,74.03,74.05,73.91,73.98,7439.0,72.0878,72.1073,71.971,72.0391,7439.0
2022-10-06 13:35:00,73.98,73.98,73.89,73.95,21961.0,72.0391,72.0391,71.9515,72.0099,21961.0
2022-10-06 13:40:00,73.94,74.0,73.94,73.97,9329.0,72.0002,72.0586,72.0002,72.0294,9329.0
2022-10-06 13:45:00,73.96,73.97,73.91,73.96,21683.0,72.0197,72.0294,71.971,72.0197,21683.0
2022-10-06 13:50:00,73.96,74.14,73.96,74.14,14536.0,72.0197,72.1949,72.0197,72.1949,14536.0
2022-10-06 13:55:00,74.15,74.2,74.07,74.12,20659.0,72.2047,72.2534,72.1268,72.1755,20659.0
2022-10-06 14:00:00,74.11,74.12,73.94,73.94,24110.0,72.1657,72.1755,72.0002,72.0002,24110.0
2022-10-06 14:05:00,73.95,73.97,73.84,73.94,15683.0,72.0099,72.0294,71.9028,72.0002,15683.0
2022-10-06 14:10:00,73.94,74.01,73.89,73.94,32157.0,72.0002,72.0683,71.9515,72.0002,32157.0
2022-10-06 14:15:00,73.96,73.96,73.72,73.8,64904.0,72.0197,72.0197,71.7859,71.8638,64904.0
2022-10-06 14:20:00,73.78,73.85,73.75,73.78,11800.0,71.8444,71.9125,71.8152,71.8444,11800.0
2022-10-06 14:25:00,73.8,73.86,73.78,73.85,12773.0,71.8638,71.9223,71.8444,71.9125,12773.0
2022-10-06 14:30:00,73.85,73.89,73.79,73.8,20804.0,71.9125,71.9515,71.8541,71.8638,20804.0
2022-10-06 14:35:00,73.83,73.91,73.82,73.83,6784.0,71.8931,71.971,71.8833,71.8931,6784.0
2022-10-06 14:40:00,73.82,73.88,73.82,73.83,10979.0,71.8833,71.9417,71.8833,71.8931,10979.0
2022-10-06 14:45:00,73.83,73.84,73.71,73.73,33973.0,71.8931,71.9028,71.7762,71.7957,33973.0
2022-10-06 14:50:00,73.72,73.74,73.6,73.73,36514.0,71.7859,71.8054,71.6691,71.7957,36514.0
2022-10-06 14:55:00,73.73,73.81,73.71,73.74,11831.0,71.7957,71.8736,71.7762,71.8054,11831.0
2022-10-06 15:00:00,73.74,73.74,73.64,73.71,17103.0,71.8054,71.8054,71.708,71.7762,17103.0
2022-10-06 15:05:00,73.69,73.69,73.56,73.65,14925.0,71.7567,71.7567,71.6301,71.7178,14925.0
2022-10-06 15:10:00,73.63,73.69,73.56,73.69,8869.0,71.6983,71.7567,71.6301,71.7567,8869.0
2022-10-06 15:15:00,73.69,73.73,73.6,73.62,17330.0,71.7567,71.7957,71.6691,71.6886,17330.0
2022-10-06 15:20:00,73.65,73.82,73.64,73.75,16575.0,71.7178,71.8833,71.708,71.8152,16575.0
2022-10-06 15:25:00,73.76,73.9,73.74,73.88,12342.0,71.8249,71.9612,71.8054,71.9417,12342.0
2022-10-06 15:30:00,73.89,73.95,73.83,73.9,16778.0,71.9515,72.0099,71.8931,71.9612,16778.0
2022-10-06 15:35:00,73.89,73.93,73.83,73.86,13198.0,71.9515,71.9904,71.8931,71.9223,13198.0
2022-10-06 15:40:00,73.85,73.92,73.81,73.85,17546.0,71.9125,71.9807,71.8736,71.9125,17546.0
2022-10-06 15:45:00,73.84,73.98,73.79,73.91,26342.0,71.9028,72.0391,71.8541,71.971,26342.0
2022-10-06 15:50:00,73.91,74.0,73.84,73.88,61645.0,71.971,72.0586,71.9028,71.9417,61645.0
2022-10-06 15:55:00,73.88,73.97,73.76,73.8,144961.0,71.9417,72.0294,71.8249,71.8638,144961.0
2022-10-07 09:30:00,72.67,72.7,71.91,72.06,59780.0,70.7635,70.7927,70.0234,70.1695,59780.0
2022-10-07 09:35:00,72.08,72.31,71.83,72.31,35568.0,70.189,70.4129,69.9455,70.4129,35568.0
2022-10-07 09:40:00,72.23,72.3,71.82,71.92,25494.0,70.335,70.4032,69.9358,70.0332,25494.0
2022-10-07 09:45:00,71.86,72.03,71.7,71.82,59178.0,69.9747,70.1403,69.8189,69.9358,59178.0
2022-10-07 09:50:00,71.8,71.9,71.23,71.23,174847.0,69.9163,70.0137,69.3613,69.3613,174847.0
2022-10-07 09:55:00,71.32,71.41,71.21,71.31,99369.0,69.4489,69.5366,69.3418,69.4392,99369.0
2022-10-07 10:00:00,71.27,71.43,71.1,71.13,45815.0,69.4002,69.556,69.2347,69.2639,45815.0
2022-10-07 10:05:00,71.19,71.48,71.14,71.43,21439.0,69.3223,69.6047,69.2736,69.556,21439.0
2022-10-07 10:10:00,71.43,71.75,71.35,71.63,12871.0,69.556,69.8676,69.4781,69.7508,12871.0
2022-10-07 10:15:00,71.7,71.95,71.67,71.75,6811.0,69.8189,70.0624,69.7897,69.8676,6811.0
2022-10-07 10:20:00,71.73,72.06,71.7,71.98,6193.0,69.8482,70.1695,69.8189,70.0916,6193.0
2022-10-07 10:25:00,72.03,72.03,71.87,71.98,11943.0,70.1403,70.1403,69.9845,70.0916,11943.0
2022-10-07 10:30:00,71.98,72.05,71.95,72.01,8150.0,70.0916,70.1598,70.0624,70.1208,8150.0
2022-10-07 10:35:00,72.02,72.06,71.97,72.03,8602.0,70.1305,70.1695,70.0819,70.1403,8602.0
2022-10-07 10:40:00,72.05,72.21,72.02,72.19,6390.0,70.1598,70.3156,70.1305,70.2961,6390.0
2022-10-07 10:45:00,72.19,72.4,72.17,72.36,12277.0,70.2961,70.5006,70.2766,70.4616,12277.0
2022-10-07 10:50:00,72.37,72.48,72.23,72.44,12647.0,70.4714,70.5785,70.335,70.5395,12647.0
2022-10-07 10:55:00,72.46,72.52,72.34,72.35,8607.0,70.559,70.6174,70.4422,70.4519,8607.0
2022-10-07 11:00:00,72.4,72.59,72.39,72.57,6122.0,70.5006,70.6856,70.4908,70.6661,6122.0
2022-10-07 11:05:00,72.58,72.6,72.39,72.46,7959.0,70.6759,70.6953,70.4908,70.559,7959.0
2022-10-07 11:10:00,72.44,72.5,72.22,72.33,11032.0,70.5395,70.598,70.3253,70.4324,11032.0
2022-10-07 11:15:00,72.36,72.36,72.22,72.27,6528.0,70.4616,70.4616,70.3253,70.374,6528.0
2022-10-07 11:20:00,72.28,72.38,72.16,72.16,8669.0,70.3837,70.4811,70.2669,70.2669,8669.0
2022-10-07 11:25:00,72.15,72.35,72.14,72.32,4476.0,70.2571,70.4519,70.2474,70.4227,4476.0
2022-10-07 11:30:00,72.37,72.38,72.13,72.15,6092.0,70.4714,70.4811,70.2377,70.2571,6092.0
2022-10-07 11:35:00,72.15,72.24,72.13,72.19,5941.0,70.2571,70.3448,70.2377,70.2961,5941.0
2022-10-07 11:40:00,72.15,72.25,72.11,72.19,6184.0,70.2571,70.3545,70.2182,70.2961,6184.0
2022-10-07 11:45:00,72.17,72.2,72.09,72.12,4755.0,70.2766,70.3058,70.1987,70.2279,4755.0
2022-10-07 11:50:00,72.14,72.3,72.14,72.29,6654.0,70.2474,70.4032,70.2474,70.3935,6654.0
2022-10-07 11:55:00,72.28,72.42,72.27,72.41,3718.0,70.3837,70.5201,70.374,70.5103,3718.0
2022-10-07 12:00:00,72.38,72.53,72.34,72.52,7944.0,70.4811,70.6272,70.4422,70.6174,7944.0
2022-10-07 12:05:00,72.5,72.6,72.49,72.55,4771.0,70.598,70.6953,70.5882,70.6466,4771.0
2022-10-07 12:10:00,72.55,72.61,72.52,72.54,5529.0,70.6466,70.7051,70.6174,70.6369,5529.0
2022-10-07 12:15:00,72.55,72.57,72.49,72.49,6861.0,70.6466,70.6661,70.5882,70.5882,6861.0
2022-10-07 12:20:00,72.46,72.49,72.22,72.25,13999.0,70.559,70.5882,70.3253,70.3545,13999.0
2022-10-07 12:25:00,72.26,72.37,72.24,72.33,5386.0,70.3643,70.4714,70.3448,70.4324,5386.0
2022-10-07 12:30:00,72.31,72.32,72.19,72.19,8008.0,70.4129,70.4227,70.2961,70.2961,8008.0
2022-10-07 12:35:00,72.19,72.2,72.06,72.06,7292.0,70.2961,70.3058,70.1695,70.1695,7292.0
2022-10-07 12:40:00,72.04,72.1,72.01,72.01,21271.0,70.15,70.2084,70.1208,70.1208,21271.0
2022-10-07 12:45:00,72.04,72.04,71.81,71.89,29318.0,70.15,70.15,69.9261,70.004,29318.0
2022-10-07 12:50:00,71.89,71.96,71.84,71.84,19511.0,70.004,70.0721,69.9553,69.9553,19511.0
2022-10-07 12:55:00,71.82,71.94,71.82,71.94,6834.0,69.9358,70.0526,69.9358,70.0526,6834.0
2022-10-07 13:00:00,71.94,72.02,71.93,71.99,13087.0,70.0526,70.1305,70.0429,70.1013,13087.0
2022-10-07 13:05:00,72.01,72.04,71.99,72.04,1770.0,70.1208,70.15,70.1013,70.15,1770.0
2022-10-07 13:10:00,72.04,72.16,72.02,72.15,4203.0,70.15,70.2669,70.1305,70.2571,4203.0
2022-10-07 13:15:00,72.14,72.27,72.14,72.26,3938.0,70.2474,70.374,70.2474,70.3643,3938.0
2022-10-07 13:20:00,72.28,72.31,72.24,72.24,7131.0,70.3837,70.4129,70.3448,70.3448,7131.0
2022-10-07 13:25:00,72.24,72.32,72.15,72.18,17238.0,70.3448,70.4227,70.2571,70.2863,17238.0
2022-10-07 13:30:00,72.15,72.2,72.04,72.2,4269.0,70.2571,70.3058,70.15,70.3058,4269.0
2022-10-07 13:35:00,72.19,72.25,72.19,72.24,14166.0,70.2961,70.3545,70.2961,70.3448,14166.0
2022-10-07 13:40:00,72.26,72.31,72.24,72.28,6506.0,70.3643,70.4129,70.3448,70.3837,6506.0
2022-10-07 13:45:00,72.25,72.27,72.21,72.23,9090.0,70.3545,70.374,70.3156,70.335,9090.0
2022-10-07 13:50:00,72.21,72.25,72.16,72.16,13536.0,70.3156,70.3545,70.2669,70.2669,13536.0
2022-10-07 13:55:00,72.18,72.28,72.18,72.28,27009.0,70.2863,70.3837,70.2863,70.3837,27009.0
2022-10-07 14:00:00,72.27,72.34,72.26,72.31,4294.0,70.374,70.4422,70.3643,70.4129,4294.0
2022-10-07 14:05:00,72.3,72.34,72.22,72.24,12159.0,70.4032,70.4422,70.3253,70.3448,12159.0
2022-10-07 14:10:00,72.23,72.23,72.06,72.18,9775.0,70.335,70.335,70.1695,70.2863,9775.0
2022-10-07 14:15:00,72.17,72.23,72.03,72.03,5798.0,70.2766,70.335,70.1403,70.1403,5798.0
2022-10-07 14:20:00,72.03,72.03,71.88,71.91,16371.0,70.1403,70.1403,69.9942,70.0234,16371.0
2022-10-07 14:25:00,71.95,71.98,71.91,71.97,27266.0,70.0624,70.0916,70.0234,70.0819,27266.0
2022-10-07 14:30:00,71.97,71.98,71.85,71.93,10126.0,70.0819,70.0916,69.965,70.0429,10126.0
2022-10-07 14:35:00,71.92,72.01,71.86,72.01,15037.0,70.0332,70.1208,69.9747,70.1208,15037.0
2022-10-07 14:40:00,72.01,72.05,71.85,71.86,5755.0,70.1208,70.1598,69.965,69.9747,5755.0
2022-10-07 14:45:00,71.87,71.88,71.71,71.83,10453.0,69.9845,69.9942,69.8287,69.9455,10453.0
2022-10-07 14:50:00,71.83,71.87,71.8,71.8,21659.0,69.9455,69.9845,69.9163,69.9163,21659.0
2022-10-07 14:55:00,71.82,71.86,71.77,71.83,13029.0,69.9358,69.9747,69.8871,69.9455,13029.0
2022-10-07 15:00:00,71.84,71.92,71.83,71.89,11729.0,69.9553,70.0332,69.9455,70.004,11729.0
2022-10-07 15:05:00,71.86,71.89,71.71,71.71,71568.0,69.9747,70.004,69.8287,69.8287,71568.0
2022-10-07 15:10:00,71.67,71.77,71.59,71.6,98141.0,69.7897,69.8871,69.7118,69.7216,98141.0
2022-10-07 15:15:00,71.58,71.61,71.39,71.52,32900.0,69.7021,69.7313,69.5171,69.6437,32900.0
2022-10-07 15:20:00,71.52,71.55,71.5,71.55,43694.0,69.6437,69.6729,69.6242,69.6729,43694.0
2022-10-07 15:25:00,71.56,71.58,71.5,71.57,33585.0,69.6826,69.7021,69.6242,69.6924,33585.0
2022-10-07 15:30:00,71.56,71.58,71.34,71.36,113548.0,69.6826,69.7021,69.4684,69.4879,113548.0
2022-10-07 15:35:00,71.37,71.77,71.37,71.77,81959.0,69.4976,69.8871,69.4976,69.8871,81959.0
2022-10-07 15:40:00,71.76,71.87,71.73,71.79,26226.0,69.8774,69.9845,69.8482,69.9066,26226.0
2022-10-07 15:45:00,71.81,71.88,71.72,71.79,35436.0,69.9261,69.9942,69.8384,69.9066,35436.0
2022-10-07 15:50:00,71.79,71.92,71.66,71.79,96543.0,69.9066,70.0332,69.78,69.9066,96543.0
2022-10-07 15:55:00,71.77,71.98,71.72,71.9,144335.0,69.8871,70.0916,69.8384,70.0137,144335.0
2022-10-10 09:30:00,72.57,73.05,72.11,72.72,64607.0,70.6661,71.1335,70.2182,70.8122,64607.0
2022-10-10 09:35:00,72.59,72.82,72.22,72.53,28324.0,70.6856,70.9096,70.3253,70.6272,28324.0
2022-10-10 09:40:00,72.56,72.7,72.43,72.61,23332.0,70.6564,70.7927,70.5298,70.7051,23332.0
2022-10-10 09:45:00,72.54,72.66,72.47,72.54,27816.0,70.6369,70.7538,70.5687,70.6369,27816.0
2022-10-10 09:50:00,72.53,72.63,72.21,72.25,22654.0,70.6272,70.7245,70.3156,70.3545,22654.0
2022-10-10 09:55:00,72.2,72.37,72.13,72.28,28155.0,70.3058,70.4714,70.2377,70.3837,28155.0
2022-10-10 10:00:00,72.27,72.32,71.92,71.98,33749.0,70.374,70.4227,70.0332,70.0916,33749.0
2022-10-10 10:05:00,72.0,72.34,72.0,72.14,20751.0,70.1111,70.4422,70.1111,70.2474,20751.0
2022-10-10 10:10:00,72.14,72.4,72.14,72.38,25863.0,70.2474,70.5006,70.2474,70.4811,25863.0
2022-10-10 10:15:00,72.38,72.44,72.25,72.32,14480.0,70.4811,70.5395,70.3545,70.4227,14480.0
2022-10-10 10:20:00,72.33,72.41,72.3,72.31,7643.0,70.4324,70.5103,70.4032,70.4129,7643.0
2022-10-10 10:25:00,72.31,72.58,72.24,72.48,21770.0,70.4129,70.6759,70.3448,70.5785,21770.0
2022-10-10 10:30:00,72.48,72.65,72.44,72.55,15081.0,70.5785,70.744,70.5395,70.6466,15081.0
2022-10-10 10:35:00,72.53,72.59,72.15,72.17,19777.0,70.6272,70.6856,70.2571,70.2766,19777.0
2022-10-10 10:40:00,72.12,72.15,72.04,72.09,12069.0,70.2279,70.2571,70.15,70.1987,12069.0
2022-10-10 10:45:00,72.15,72.42,72.15,72.42,8695.0,70.2571,70.5201,70.2571,70.5201,8695.0
2022-10-10 10:50:00,72.41,72.44,72.32,72.35,7861.0,70.5103,70.5395,70.4227,70.4519,7861.0
2022-10-10 10:55:00,72.32,72.42,72.32,72.39,27286.0,70.4227,70.5201,70.4227,70.4908,27286.0
2022-10-10 11:00:00,72.38,72.44,72.29,72.37,37799.0,70.4811,70.5395,70.3935,70.4714,37799.0
2022-10-10 11:05:00,72.38,72.45,72.37,72.45,6428.0,70.4811,70.5493,70.4714,70.5493,6428.0
2022-10-10 11:10:00,72.49,72.62,72.49,72.62,7032.0,70.5882,70.7148,70.5882,70.7148,7032.0
2022-10-10 11:15:00,72.62,72.62,72.44,72.45,8787.0,70.7148,70.7148,70.5395,70.5493,8787.0
2022-10-10 11:20:00,72.45,72.65,72.42,72.65,6794.0,70.5493,70.744,70.5201,70.744,6794.0
2022-10-10 11:25:00,72.64,72.68,72.51,72.54,20180.0,70.7343,70.7732,70.6077,70.6369,20180.0
2022-10-10 11:30:00,72.55,72.56,72.31,72.38,20508.0,70.6466,70.6564,70.4129,70.4811,20508.0
2022-10-10 11:35:00,72.36,72.4,72.32,72.35,11176.0,70.4616,70.5006,70.4227,70.4519,11176.0
2022-10-10 11:40:00,72.31,72.4,72.28,72.39,10834.0,70.4129,70.5006,70.3837,70.4908,10834.0
2022-10-10 11:45:00,72.39,72.59,72.39,72.59,6080.0,70.4908,70.6856,70.4908,70.6856,6080.0
2022-10-10 11:50:00,72.59,72.75,72.58,72.68,8323.0,70.6856,70.8414,70.6759,70.7732,8323.0
2022-10-10 11:55:00,72.67,72.71,72.55,72.55,8182.0,70.7635,70.8024,70.6466,70.6466,8182.0
2022-10-10 12:00:00,72.53,72.55,72.52,72.52,3479.0,70.6272,70.6466,70.6174,70.6174,3479.0
2022-10-10 12:05:00,72.53,72.55,72.37,72.39,5913.0,70.6272,70.6466,70.4714,70.4908,5913.0
2022-10-10 12:10:00,72.38,72.41,72.37,72.41,6666.0,70.4811,70.5103,70.4714,70.5103,6666.0
2022-10-10 12:15:00,72.39,72.4,72.27,72.27,6186.0,70.4908,70.5006,70.374,70.374,6186.0
2022-10-10 12:20:00,72.27,72.29,72.15,72.16,16961.0,70.374,70.3935,70.2571,70.2669,16961.0
2022-10-10 12:25:00,72.14,72.19,72.09,72.13,62323.0,70.2474,70.2961,70.1987,70.2377,62323.0
2022-10-10 12:30:00,72.12,72.18,72.03,72.03,9911.0,70.2279,70.2863,70.1403,70.1403,9911.0
2022-10-10 12:35:00,72.04,72.05,71.9,72.03,55815.0,70.15,70.1598,70.0137,70.1403,55815.0
2022-10-10 12:40:00,72.04,72.07,71.99,72.05,6664.0,70.15,70.1792,70.1013,70.1598,6664.0
2022-10-10 12:45:00,72.05,72.1,72.0,72.07,10779.0,70.1598,70.2084,70.1111,70.1792,10779.0
2022-10-10 12:50:00,72.05,72.08,71.99,72.05,16031.0,70.1598,70.189,70.1013,70.1598,16031.0
2022-10-10 12:55:00,72.04,72.1,71.91,71.95,19093.0,70.15,70.2084,70.0234,70.0624,19093.0
2022-10-10 13:00:00,71.95,71.95,71.86,71.86,17246.0,70.0624,70.0624,69.9747,69.9747,17246.0
2022-10-10 13:05:00,71.85,71.85,71.62,71.71,17952.0,69.965,69.965,69.741,69.8287,17952.0
2022-10-10 13:10:00,71.7,71.89,71.58,71.84,21056.0,69.8189,70.004,69.7021,69.9553,21056.0
2022-10-10 13:15:00,71.8,71.93,71.77,71.81,27567.0,69.9163,70.0429,69.8871,69.9261,27567.0
2022-10-10 13:20:00,71.86,71.92,71.83,71.84,13421.0,69.9747,70.0332,69.9455,69.9553,13421.0
2022-10-10 13:25:00,71.78,71.85,71.74,71.84,18080.0,69.8968,69.965,69.8579,69.9553,18080.0
2022-10-10 13:30:00,71.83,71.99,71.8,71.91,15457.0,69.9455,70.1013,69.9163,70.0234,15457.0
2022-10-10 13:35:00,71.91,72.02,71.91,71.98,17160.0,70.0234,70.1305,70.0234,70.0916,17160.0
2022-10-10 13:40:00,71.98,72.03,71.82,71.85,14818.0,70.0916,70.1403,69.9358,69.965,14818.0
2022-10-10 13:45:00,71.8,72.34,71.78,72.27,37273.0,69.9163,70.4422,69.8968,70.374,37273.0
2022-10-10 13:50:00,72.24,72.41,72.22,72.38,11459.0,70.3448,70.5103,70.3253,70.4811,11459.0
2022-10-10 13:55:00,72.39,72.43,72.23,72.23,9340.0,70.4908,70.5298,70.335,70.335,9340.0
2022-10-10 14:00:00,72.23,72.26,72.04,72.09,13458.0,70.335,70.3643,70.15,70.1987,13458.0
2022-10-10 14:05:00,72.09,72.09,71.92,71.96,11432.0,70.1987,70.1987,70.0332,70.0721,11432.0
2022-10-10 14:10:00,71.96,72.06,71.96,72.0,7246.0,70.0721,70.1695,70.0721,70.1111,7246.0
2022-10-10 14:15:00,72.01,72.04,71.99,72.02,22333.0,70.1208,70.15,70.1013,70.1305,22333.0
2022-10-10 14:20:00,72.05,72.13,72.0,72.06,8559.0,70.1598,70.2377,70.1111,70.1695,8559.0
2022-10-10 14:25:00,72.03,72.13,72.03,72.13,4048.0,70.1403,70.2377,70.1403,70.2377,4048.0
2022-10-10 14:30:00,72.11,72.31,72.09,72.27,12402.0,70.2182,70.4129,70.1987,70.374,12402.0
2022-10-10 14:35:00,72.29,72.38,72.21,72.37,4604.0,70.3935,70.4811,70.3156,70.4714,4604.0
2022-10-10 14:40:00,72.38,72.42,72.27,72.34,6795.0,70.4811,70.5201,70.374,70.4422,6795.0
2022-10-10 14:45:00,72.34,72.39,72.28,72.3,4500.0,70.4422,70.4908,70.3837,70.4032,4500.0
2022-10-10 14:50:00,72.32,72.42,72.28,72.42,3773.0,70.4227,70.5201,70.3837,70.5201,3773.0
2022-10-10 14:55:00,72.43,72.46,72.31,72.4,10800.0,70.5298,70.559,70.4129,70.5006,10800.0
2022-10-10 15:00:00,72.4,72.47,72.32,72.41,7651.0,70.5006,70.5687,70.4227,70.5103,7651.0
2022-10-10 15:05:00,72.36,72.48,72.36,72.42,5478.0,70.4616,70.5785,70.4616,70.5201,5478.0
2022-10-10 15:10:00,72.4,72.54,72.37,72.51,6268.0,70.5006,70.6369,70.4714,70.6077,6268.0
2022-10-10 15:15:00,72.52,72.7,72.52,72.62,23917.0,70.6174,70.7927,70.6174,70.7148,23917.0
2022-10-10 15:20:00,72.66,72.7,72.56,72.56,9410.0,70.7538,70.7927,70.6564,70.6564,9410.0
2022-10-10 15:25:00,72.54,72.54,72.39,72.43,16967.0,70.6369,70.6369,70.4908,70.5298,16967.0
2022-10-10 15:30:00,72.43,72.57,72.41,72.48,23288.0,70.5298,70.6661,70.5103,70.5785,23288.0
2022-10-10 15:35:00,72.47,72.53,72.39,72.47,25163.0,70.5687,70.6272,70.4908,70.5687,25163.0
2022-10-10 15:40:00,72.46,72.5,72.27,72.3,22226.0,70.559,70.598,70.374,70.4032,22226.0
2022-10-10 15:45:00,72.29,72.44,72.27,72.39,32337.0,70.3935,70.5395,70.374,70.4908,32337.0
2022-10-10 15:50:00,72.4,72.54,72.27,72.44,56967.0,70.5006,70.6369,70.374,70.5395,56967.0
2022-10-10 15:55:00,72.43,72.43,72.2,72.23,132041.0,70.5298,70.5298,70.3058,70.335,132041.0
2022-10-11 09:30:00,71.79,72.38,71.54,72.38,53346.0,69.9066,70.4811,69.6631,70.4811,53346.0
2022-10-11 09:35:00,72.25,72.74,72.15,72.52,22752.0,70.3545,70.8317,70.2571,70.6174,22752.0
2022-10-11 09:40:00,72.55,72.69,72.29,72.5,5784.0,70.6466,70.783,70.3935,70.598,5784.0
2022-10-11 09:45:00,72.48,72.5,72.04,72.05,16778.0,70.5785,70.598,70.15,70.1598,16778.0
2022-10-11 09:50:00,72.03,72.18,72.02,72.04,28027.0,70.1403,70.2863,70.1305,70.15,28027.0
2022-10-11 09:55:00,72.06,72.18,71.98,71.98,12741.0,70.1695,70.2863,70.0916,70.0916,12741.0
2022-10-11 10:00:00,71.95,71.95,71.6,71.82,46921.0,70.0624,70.0624,69.7216,69.9358,46921.0
2022-10-11 10:05:00,71.83,71.9,71.52,71.58,12404.0,69.9455,70.0137,69.6437,69.7021,12404.0
2022-10-11 10:10:00,71.56,71.78,71.47,71.73,21605.0,69.6826,69.8968,69.595,69.8482,21605.0
2022-10-11 10:15:00,71.75,72.15,71.71,72.03,10311.0,69.8676,70.2571,69.8287,70.1403,10311.0
2022-10-11 10:20:00,71.92,71.99,71.87,71.98,13368.0,70.0332,70.1013,69.9845,70.0916,13368.0
2022-10-11 10:25:00,71.94,72.11,71.93,72.09,7453.0,70.0526,70.2182,70.0429,70.1987,7453.0
2022-10-11 10:30:00,72.09,72.5,72.05,72.41,9298.0,70.1987,70.598,70.1598,70.5103,9298.0
2022-10-11 10:35:00,72.38,72.54,72.38,72.53,7310.0,70.4811,70.6369,70.4811,70.6272,7310.0
2022-10-11 10:40:00,72.54,72.86,72.54,72.8,12588.0,70.6369,70.9485,70.6369,70.8901,12588.0
2022-10-11 10:45:00,72.79,72.85,72.64,72.7,14162.0,70.8803,70.9388,70.7343,70.7927,14162.0
2022-10-11 10:50:00,72.69,72.93,72.69,72.87,7554.0,70.783,71.0167,70.783,70.9582,7554.0
2022-10-11 10:55:00,72.86,72.96,72.71,72.8,10935.0,70.9485,71.0459,70.8024,70.8901,10935.0
2022-10-11 11:00:00,72.8,73.13,72.8,73.03,9922.0,70.8901,71.2114,70.8901,71.114,9922.0
2022-10-11 11:05:00,73.01,73.01,72.78,72.91,9065.0,71.0946,71.0946,70.8706,70.9972,9065.0
2022-10-11 11:10:00,72.89,72.97,72.89,72.95,6921.0,70.9777,71.0556,70.9777,71.0361,6921.0
2022-10-11 11:15:00,72.96,73.13,72.95,73.03,8811.0,71.0459,71.2114,71.0361,71.114,8811.0
2022-10-11 11:20:00,73.07,73.15,73.01,73.12,8487.0,71.153,71.2309,71.0946,71.2017,8487.0
2022-10-11 11:25:00,73.12,73.19,73.03,73.14,7436.0,71.2017,71.2699,71.114,71.2212,7436.0
2022-10-11 11:30:00,73.16,73.39,73.15,73.33,13122.0,71.2406,71.4646,71.2309,71.4062,13122.0
2022-10-11 11:35:00,73.35,73.48,73.3,73.48,7890.0,71.4257,71.5522,71.377,71.5522,7890.0
2022-10-11 11:40:00,73.5,73.54,73.38,73.52,9061.0,71.5717,71.6107,71.4549,71.5912,9061.0
2022-10-11 11:45:00,73.53,73.75,73.5,73.66,13554.0,71.6009,71.8152,71.5717,71.7275,13554.0
2022-10-11 11:50:00,73.69,73.74,73.52,73.52,5348.0,71.7567,71.8054,71.5912,71.5912,5348.0
2022-10-11 11:55:00,73.54,73.59,73.5,73.56,4196.0,71.6107,71.6594,71.5717,71.6301,4196.0
2022-10-11 12:00:00,73.56,73.56,73.4,73.4,5463.0,71.6301,71.6301,71.4743,71.4743,5463.0
2022-10-11 12:05:00,73.43,73.45,73.27,73.3,7543.0,71.5036,71.523,71.3478,71.377,7543.0
2022-10-11 12:10:00,73.3,73.45,73.3,73.41,6252.0,71.377,71.523,71.377,71.4841,6252.0
2022-10-11 12:15:00,73.43,73.6,73.4,73.6,7722.0,71.5036,71.6691,71.4743,71.6691,7722.0
2022-10-11 12:20:00,73.58,73.69,73.57,73.66,7764.0,71.6496,71.7567,71.6399,71.7275,7764.0
2022-10-11 12:25:00,73.65,73.65,73.48,73.49,4382.0,71.7178,71.7178,71.5522,71.562,4382.0
2022-10-11 12:30:00,73.49,73.67,73.46,73.62,9547.0,71.562,71.7373,71.5328,71.6886,9547.0
2022-10-11 12:35:00,73.65,73.75,73.61,73.75,6181.0,71.7178,71.8152,71.6788,71.8152,6181.0
2022-10-11 12:40:00,73.74,73.9,73.74,73.88,11618.0,71.8054,71.9612,71.8054,71.9417,11618.0
2022-10-11 12:45:00,73.87,73.97,73.83,73.92,13023.0,71.932,72.0294,71.8931,71.9807,13023.0
2022-10-11 12:50:00,73.94,73.97,73.81,73.81,16081.0,72.0002,72.0294,71.8736,71.8736,16081.0
2022-10-11 12:55:00,73.78,73.86,73.78,73.8,5127.0,71.8444,71.9223,71.8444,71.8638,5127.0
2022-10-11 13:00:00,73.81,73.87,73.74,73.74,9371.0,71.8736,71.932,71.8054,71.8054,9371.0
2022-10-11 13:05:00,73.72,73.74,73.65,73.68,5966.0,71.7859,71.8054,71.7178,71.747,5966.0
2022-10-11 13:10:00,73.67,73.69,73.44,73.47,6573.0,71.7373,71.7567,71.5133,71.5425,6573.0
2022-10-11 13:15:00,73.48,73.49,73.29,73.41,10710.0,71.5522,71.562,71.3672,71.4841,10710.0
2022-10-11 13:20:00,73.41,73.47,73.33,73.43,4647.0,71.4841,71.5425,71.4062,71.5036,4647.0
2022-10-11 13:25:00,73.49,73.49,73.26,73.3,7405.0,71.562,71.562,71.338,71.377,7405.0
2022-10-11 13:30:00,73.31,73.34,73.12,73.27,9276.0,71.3867,71.4159,71.2017,71.3478,9276.0
2022-10-11 13:35:00,73.26,73.26,73.07,73.12,4700.0,71.338,71.338,71.153,71.2017,4700.0
2022-10-11 13:40:00,73.1,73.3,73.1,73.27,5361.0,71.1822,71.377,71.1822,71.3478,5361.0
2022-10-11 13:45:00,73.28,73.36,73.27,73.3,5197.0,71.3575,71.4354,71.3478,71.377,5197.0
2022-10-11 13:50:00,73.31,73.43,73.28,73.34,9395.0,71.3867,71.5036,71.3575,71.4159,9395.0
2022-10-11 13:55:00,73.34,73.39,73.33,73.38,8583.0,71.4159,71.4646,71.4062,71.4549,8583.0
2022-10-11 14:00:00,73.35,73.5,73.35,73.48,14777.0,71.4257,71.5717,71.4257,71.5522,14777.0
2022-10-11 14:05:00,73.49,73.58,73.33,73.4,27737.0,71.562,71.6496,71.4062,71.4743,27737.0
2022-10-11 14:10:00,73.39,73.59,73.29,73.5,27233.0,71.4646,71.6594,71.3672,71.5717,27233.0
2022-10-11 14:15:00,73.49,73.56,73.47,73.51,6256.0,71.562,71.6301,71.5425,71.5815,6256.0
2022-10-11 14:20:00,73.48,73.55,73.48,73.52,16647.0,71.5522,71.6204,71.5522,71.5912,16647.0
2022-10-11 14:25:00,73.53,73.6,73.52,73.58,8894.0,71.6009,71.6691,71.5912,71.6496,8894.0
2022-10-11 14:30:00,73.59,73.66,73.58,73.61,14711.0,71.6594,71.7275,71.6496,71.6788,14711.0
2022-10-11 14:35:00,73.62,73.62,73.47,73.58,17406.0,71.6886,71.6886,71.5425,71.6496,17406.0
2022-10-11 14:40:00,73.59,73.62,73.49,73.49,11790.0,71.6594,71.6886,71.562,71.562,11790.0
2022-10-11 14:45:00,73.44,73.47,72.93,72.96,14135.0,71.5133,71.5425,71.0167,71.0459,14135.0
2022-10-11 14:50:00,72.97,72.97,72.76,72.76,36551.0,71.0556,71.0556,70.8511,70.8511,36551.0
2022-10-11 14:55:00,72.73,72.74,72.43,72.45,67354.0,70.8219,70.8317,70.5298,70.5493,67354.0
2022-10-11 15:00:00,72.37,72.49,72.3,72.49,63645.0,70.4714,70.5882,70.4032,70.5882,63645.0
2022-10-11 15:05:00,72.49,72.58,72.36,72.37,33421.0,70.5882,70.6759,70.4616,70.4714,33421.0
2022-10-11 15:10:00,72.36,72.36,72.06,72.24,33419.0,70.4616,70.4616,70.1695,70.3448,33419.0
2022-10-11 15:15:00,72.24,72.39,72.17,72.35,75616.0,70.3448,70.4908,70.2766,70.4519,75616.0
2022-10-11 15:20:00,72.36,72.53,72.35,72.53,48679.0,70.4616,70.6272,70.4519,70.6272,48679.0
2022-10-11 15:25:00,72.54,72.62,72.46,72.59,27832.0,70.6369,70.7148,70.559,70.6856,27832.0
2022-10-11 15:30:00,72.6,72.65,72.53,72.57,33064.0,70.6953,70.744,70.6272,70.6661,33064.0
2022-10-11 15:35:00,72.59,72.75,72.59,72.73,26312.0,70.6856,70.8414,70.6856,70.8219,26312.0
2022-10-11 15:40:00,72.73,72.75,72.62,72.69,48076.0,70.8219,70.8414,70.7148,70.783,48076.0
2022-10-11 15:45:00,72.7,72.81,72.61,72.77,53988.0,70.7927,70.8998,70.7051,70.8609,53988.0
2022-10-11 15:50:00,72.76,72.77,72.52,72.71,81206.0,70.8511,70.8609,70.6174,70.8024,81206.0
2022-10-11 15:55:00,72.73,72.83,72.62,72.71,184906.0,70.8219,70.9193,70.7148,70.8024,184906.0
2022-10-12 09:30:00,72.68,72.75,71.93,72.55,55817.0,70.7732,70.8414,70.0429,70.6466,55817.0
2022-10-12 09:35:00,72.63,72.85,72.29,72.45,23395.0,70.7245,70.9388,70.3935,70.5493,23395.0
2022-10-12 09:40:00,72.1,72.32,72.0,72.26,28518.0,70.2084,70.4227,70.1111,70.3643,28518.0
2022-10-12 09:45:00,72.18,72.21,71.15,71.18,55080.0,70.2863,70.3156,69.2834,69.3126,55080.0
2022-10-12 09:50:00,71.1,71.39,70.9,70.97,55588.0,69.2347,69.5171,69.0399,69.1081,55588.0
2022-10-12 09:55:00,71.0,71.45,70.97,71.32,51754.0,69.1373,69.5755,69.1081,69.4489,51754.0
2022-10-12 10:00:00,71.35,71.85,71.35,71.46,16765.0,69.4781,69.965,69.4781,69.5852,16765.0
2022-10-12 10:05:00,71.46,71.56,71.29,71.39,44129.0,69.5852,69.6826,69.4197,69.5171,44129.0
2022-10-12 10:10:00,71.4,71.44,71.17,71.21,12140.0,69.5268,69.5658,69.3028,69.3418,12140.0
2022-10-12 10:15:00,71.17,71.57,71.17,71.57,11954.0,69.3028,69.6924,69.3028,69.6924,11954.0
2022-10-12 10:20:00,71.52,71.54,71.26,71.26,13228.0,69.6437,69.6631,69.3905,69.3905,13228.0
2022-10-12 10:25:00,71.25,71.55,71.2,71.5,14870.0,69.3807,69.6729,69.3321,69.6242,14870.0
2022-10-12 10:30:00,71.43,71.69,71.42,71.52,8580.0,69.556,69.8092,69.5463,69.6437,8580.0
2022-10-12 10:35:00,71.46,71.46,71.32,71.41,14238.0,69.5852,69.5852,69.4489,69.5366,14238.0
2022-10-12 10:40:00,71.42,71.42,71.1,71.12,20225.0,69.5463,69.5463,69.2347,69.2542,20225.0
2022-10-12 10:45:00,71.1,71.16,70.94,71.16,13049.0,69.2347,69.2931,69.0789,69.2931,13049.0
2022-10-12 10:50:00,71.13,71.2,71.06,71.16,4940.0,69.2639,69.3321,69.1957,69.2931,4940.0
2022-10-12 10:55:00,71.13,71.24,71.06,71.1,57220.0,69.2639,69.371,69.1957,69.2347,57220.0
2022-10-12 11:00:00,71.05,71.28,71.05,71.2,18115.0,69.186,69.41,69.186,69.3321,18115.0
2022-10-12 11:05:00,71.17,71.31,71.15,71.27,11239.0,69.3028,69.4392,69.2834,69.4002,11239.0
2022-10-12 11:10:00,71.35,71.37,71.16,71.19,20154.0,69.4781,69.4976,69.2931,69.3223,20154.0
2022-10-12 11:15:00,71.24,71.3,71.16,71.21,7847.0,69.371,69.4294,69.2931,69.3418,7847.0
2022-10-12 11:20:00,71.18,71.32,71.17,71.26,46985.0,69.3126,69.4489,69.3028,69.3905,46985.0
2022-10-12 11:25:00,71.27,71.39,71.25,71.39,42580.0,69.4002,69.5171,69.3807,69.5171,42580.0
2022-10-12 11:30:00,71.4,71.52,71.32,71.47,23304.0,69.5268,69.6437,69.4489,69.595,23304.0
2022-10-12 11:35:00,71.46,71.47,71.32,71.37,16486.0,69.5852,69.595,69.4489,69.4976,16486.0
2022-10-12 11:40:00,71.39,71.54,71.35,71.43,13164.0,69.5171,69.6631,69.4781,69.556,13164.0
2022-10-12 11:45:00,71.42,71.56,71.42,71.5,10472.0,69.5463,69.6826,69.5463,69.6242,10472.0
2022-10-12 11:50:00,71.49,71.7,71.49,71.7,8054.0,69.6145,69.8189,69.6145,69.8189,8054.0
2022-10-12 11:55:00,71.67,71.68,71.45,71.51,8738.0,69.7897,69.7995,69.5755,69.6339,8738.0
2022-10-12 12:00:00,71.54,71.61,71.51,71.61,6333.0,69.6631,69.7313,69.6339,69.7313,6333.0
2022-10-12 12:05:00,71.57,71.73,71.43,71.43,12284.0,69.6924,69.8482,69.556,69.556,12284.0
2022-10-12 12:10:00,71.47,71.47,71.3,71.4,8129.0,69.595,69.595,69.4294,69.5268,8129.0
2022-10-12 12:15:00,71.41,71.54,71.41,71.45,5920.0,69.5366,69.6631,69.5366,69.5755,5920.0
2022-10-12 12:20:00,71.49,71.63,71.42,71.62,5377.0,69.6145,69.7508,69.5463,69.741,5377.0
2022-10-12 12:25:00,71.61,71.76,71.61,71.67,7436.0,69.7313,69.8774,69.7313,69.7897,7436.0
2022-10-12 12:30:00,71.67,71.73,71.57,71.64,6230.0,69.7897,69.8482,69.6924,69.7605,6230.0
2022-10-12 12:35:00,71.65,71.65,71.42,71.48,5282.0,69.7703,69.7703,69.5463,69.6047,5282.0
2022-10-12 12:40:00,71.45,71.47,71.31,71.34,4353.0,69.5755,69.595,69.4392,69.4684,4353.0
2022-10-12 12:45:00,71.33,71.44,71.33,71.39,17152.0,69.4586,69.5658,69.4586,69.5171,17152.0
2022-10-12 12:50:00,71.4,71.42,71.37,71.39,32677.0,69.5268,69.5463,69.4976,69.5171,32677.0
2022-10-12 12:55:00,71.41,71.44,71.39,71.41,4648.0,69.5366,69.5658,69.5171,69.5366,4648.0
2022-10-12 13:00:00,71.41,71.53,71.38,71.41,11507.0,69.5366,69.6534,69.5073,69.5366,11507.0
2022-10-12 13:05:00,71.43,71.67,71.43,71.66,22032.0,69.556,69.7897,69.556,69.78,22032.0
2022-10-12 13:10:00,71.67,71.73,71.65,71.73,11026.0,69.7897,69.8482,69.7703,69.8482,11026.0
2022-10-12 13:15:00,71.72,71.73,71.59,71.63,12445.0,69.8384,69.8482,69.7118,69.7508,12445.0
2022-10-12 13:20:00,71.63,71.65,71.57,71.65,13913.0,69.7508,69.7703,69.6924,69.7703,13913.0
2022-10-12 13:25:00,71.64,71.74,71.6,71.74,9265.0,69.7605,69.8579,69.7216,69.8579,9265.0
2022-10-12 13:30:00,71.71,71.71,71.6,71.69,25544.0,69.8287,69.8287,69.7216,69.8092,25544.0
2022-10-12 13:35:00,71.66,71.66,71.49,71.49,15814.0,69.78,69.78,69.6145,69.6145,15814.0
2022-10-12 13:40:00,71.51,71.57,71.43,71.5,11079.0,69.6339,69.6924,69.556,69.6242,11079.0
2022-10-12 13:45:00,71.47,71.49,71.38,71.44,19688.0,69.595,69.6145,69.5073,69.5658,19688.0
2022-10-12 13:50:00,71.42,71.48,71.42,71.48,40593.0,69.5463,69.6047,69.5463,69.6047,40593.0
2022-10-12 13:55:00,71.47,71.5,71.45,71.5,6671.0,69.595,69.6242,69.5755,69.6242,6671.0
2022-10-12 14:00:00,71.54,71.71,71.41,71.53,27365.0,69.6631,69.8287,69.5366,69.6534,27365.0
2022-10-12 14:05:00,71.54,71.67,71.4,71.57,10539.0,69.6631,69.7897,69.5268,69.6924,10539.0
2022-10-12 14:10:00,71.48,71.74,71.47,71.67,12331.0,69.6047,69.8579,69.595,69.7897,12331.0
2022-10-12 14:15:00,71.65,71.65,71.53,71.63,9410.0,69.7703,69.7703,69.6534,69.7508,9410.0
2022-10-12 14:20:00,71.62,71.65,71.44,71.55,9600.0,69.741,69.7703,69.5658,69.6729,9600.0
2022-10-12 14:25:00,71.52,71.7,71.47,71.65,7053.0,69.6437,69.8189,69.595,69.7703,7053.0
2022-10-12 14:30:00,71.65,71.71,71.56,71.69,7788.0,69.7703,69.8287,69.6826,69.8092,7788.0
2022-10-12 14:35:00,71.69,71.76,71.58,71.63,11592.0,69.8092,69.8774,69.7021,69.7508,11592.0
2022-10-12 14:40:00,71.63,71.69,71.54,71.59,10122.0,69.7508,69.8092,69.6631,69.7118,10122.0
2022-10-12 14:45:00,71.49,71.55,71.42,71.44,10293.0,69.6145,69.6729,69.5463,69.5658,10293.0
2022-10-12 14:50:00,71.42,71.48,71.42,71.45,33240.0,69.5463,69.6047,69.5463,69.5755,33240.0
2022-10-12 14:55:00,71.44,71.46,71.42,71.43,12162.0,69.5658,69.5852,69.5463,69.556,12162.0
2022-10-12 15:00:00,71.47,71.52,71.42,71.46,11530.0,69.595,69.6437,69.5463,69.5852,11530.0
2022-10-12 15:05:00,71.44,71.52,71.43,71.52,9644.0,69.5658,69.6437,69.556,69.6437,9644.0
2022-10-12 15:10:00,71.53,71.62,71.51,71.51,10212.0,69.6534,69.741,69.6339,69.6339,10212.0
2022-10-12 15:15:00,71.5,71.54,71.41,71.49,23374.0,69.6242,69.6631,69.5366,69.6145,23374.0
2022-10-12 15:20:00,71.49,71.5,71.32,71.34,30912.0,69.6145,69.6242,69.4489,69.4684,30912.0
2022-10-12 15:25:00,71.31,71.33,71.13,71.15,15457.0,69.4392,69.4586,69.2639,69.2834,15457.0
2022-10-12 15:30:00,71.14,71.29,71.14,71.27,28618.0,69.2736,69.4197,69.2736,69.4002,28618.0
2022-10-12 15:35:00,71.27,71.38,71.22,71.37,33656.0,69.4002,69.5073,69.3515,69.4976,33656.0
2022-10-12 15:40:00,71.37,71.38,71.26,71.34,21480.0,69.4976,69.5073,69.3905,69.4684,21480.0
2022-10-12 15:45:00,71.32,71.39,71.24,71.3,55850.0,69.4489,69.5171,69.371,69.4294,55850.0
2022-10-12 15:50:00,71.29,71.42,71.29,71.42,122470.0,69.4197,69.5463,69.4197,69.5463,122470.0
2022-10-12 15:55:00,71.42,71.42,71.16,71.25,157056.0,69.5463,69.5463,69.2931,69.3807,157056.0
2022-10-13 09:30:00,68.37,68.39,66.92,67.59,163384.0,66.5763,66.5958,65.1643,65.8168,163384.0
2022-10-13 09:35:00,67.65,67.65,66.16,66.57,109757.0,65.8752,65.8752,64.4243,64.8235,109757.0
2022-10-13 09:40:00,66.51,66.83,66.01,66.62,113545.0,64.7651,65.0767,64.2782,64.8722,113545.0
2022-10-13 09:45:00,66.69,67.39,66.56,67.28,73035.0,64.9404,65.622,64.8138,65.5149,73035.0
2022-10-13 09:50:00,67.24,68.52,67.23,68.4,60568.0,65.476,66.7224,65.4662,66.6055,60568.0
2022-10-13 09:55:00,68.38,68.56,67.78,68.03,65787.0,66.586,66.7613,66.0018,66.2452,65787.0
2022-10-13 10:00:00,68.15,68.69,68.13,68.69,33584.0,66.3621,66.8879,66.3426,66.8879,33584.0
2022-10-13 10:05:00,68.67,69.07,68.66,68.91,52533.0,66.8684,67.2579,66.8587,67.1021,52533.0
2022-10-13 10:10:00,68.89,69.03,68.64,69.03,34325.0,67.0827,67.219,66.8392,67.219,34325.0
2022-10-13 10:15:00,69.03,69.13,68.8,68.81,26924.0,67.219,67.3164,66.995,67.0048,26924.0
2022-10-13 10:20:00,68.8,68.86,68.12,68.17,47287.0,66.995,67.0534,66.3329,66.3816,47287.0
2022-10-13 10:25:00,68.18,68.36,68.04,68.17,70432.0,66.3913,66.5666,66.255,66.3816,70432.0
2022-10-13 10:30:00,68.08,68.47,68.07,68.25,28318.0,66.2939,66.6737,66.2842,66.4595,28318.0
2022-10-13 10:35:00,68.25,68.43,68.18,68.38,17961.0,66.4595,66.6347,66.3913,66.586,17961.0
2022-10-13 10:40:00,68.34,68.61,68.33,68.4,22321.0,66.5471,66.81,66.5374,66.6055,22321.0
2022-10-13 10:45:00,68.36,68.65,68.34,68.51,9407.0,66.5666,66.849,66.5471,66.7126,9407.0
2022-10-13 10:50:00,68.51,68.51,68.25,68.39,20914.0,66.7126,66.7126,66.4595,66.5958,20914.0
2022-10-13 10:55:00,68.35,68.7,68.31,68.32,25900.0,66.5568,66.8976,66.5179,66.5276,25900.0
2022-10-13 11:00:00,68.31,68.36,68.22,68.33,31192.0,66.5179,66.5666,66.4302,66.5374,31192.0
2022-10-13 11:05:00,68.31,69.06,68.31,69.02,22536.0,66.5179,67.2482,66.5179,67.2093,22536.0
2022-10-13 11:10:00,69.01,69.53,68.86,69.52,15303.0,67.1995,67.7059,67.0534,67.6961,15303.0
2022-10-13 11:15:00,69.53,69.86,69.15,69.59,73315.0,67.7059,68.0272,67.3358,67.7643,73315.0
2022-10-13 11:20:00,69.55,70.32,69.55,69.64,71593.0,67.7253,68.4751,67.7253,67.813,71593.0
2022-10-13 11:25:00,69.62,69.8,69.48,69.8,22294.0,67.7935,67.9688,67.6572,67.9688,22294.0
2022-10-13 11:30:00,69.77,69.89,69.72,69.88,4073.0,67.9396,68.0564,67.8909,68.0467,4073.0
2022-10-13 11:35:00,69.89,70.61,69.85,70.43,23264.0,68.0564,68.7575,68.0175,68.5823,23264.0
2022-10-13 11:40:00,70.47,70.72,70.18,70.2,19191.0,68.6212,68.8647,68.3388,68.3583,19191.0
2022-10-13 11:45:00,70.22,70.31,70.04,70.08,28884.0,68.3778,68.4654,68.2025,68.2414,28884.0
2022-10-13 11:50:00,70.05,70.4,69.96,70.33,23699.0,68.2122,68.553,68.1246,68.4849,23699.0
2022-10-13 11:55:00,70.34,70.37,70.14,70.26,23066.0,68.4946,68.5238,68.2999,68.4167,23066.0
2022-10-13 12:00:00,70.28,70.39,70.15,70.34,48069.0,68.4362,68.5433,68.3096,68.4946,48069.0
2022-10-13 12:05:00,70.34,70.4,70.15,70.2,21747.0,68.4946,68.553,68.3096,68.3583,21747.0
2022-10-13 12:10:00,70.17,70.2,69.7,69.71,32921.0,68.3291,68.3583,67.8714,67.8811,32921.0
2022-10-13 12:15:00,69.73,69.78,69.53,69.55,17198.0,67.9006,67.9493,67.7059,67.7253,17198.0
2022-10-13 12:20:00,69.55,69.72,69.43,69.66,36221.0,67.7253,67.8909,67.6085,67.8325,36221.0
2022-10-13 12:25:00,69.61,69.68,69.5,69.57,13486.0,67.7838,67.8519,67.6767,67.7448,13486.0
2022-10-13 12:30:00,69.58,69.85,69.54,69.84,13113.0,67.7546,68.0175,67.7156,68.0077,13113.0
2022-10-13 12:35:00,69.83,69.88,69.74,69.74,11133.0,67.998,68.0467,67.9104,67.9104,11133.0
2022-10-13 12:40:00,69.73,70.23,69.73,70.19,11331.0,67.9006,68.3875,67.9006,68.3486,11331.0
2022-10-13 12:45:00,70.17,70.48,70.12,70.42,9588.0,68.3291,68.6309,68.2804,68.5725,9588.0
2022-10-13 12:50:00,70.4,70.5,70.26,70.3,22853.0,68.553,68.6504,68.4167,68.4557,22853.0
2022-10-13 12:55:00,70.26,70.44,70.24,70.39,10124.0,68.4167,68.592,68.3972,68.5433,10124.0
2022-10-13 13:00:00,70.45,70.59,70.38,70.58,23109.0,68.6017,68.7381,68.5336,68.7283,23109.0
2022-10-13 13:05:00,70.61,70.69,70.52,70.59,13205.0,68.7575,68.8354,68.6699,68.7381,13205.0
2022-10-13 13:10:00,70.58,70.63,70.4,70.47,26313.0,68.7283,68.777,68.553,68.6212,26313.0
2022-10-13 13:15:00,70.46,70.66,70.45,70.65,27796.0,68.6115,68.8062,68.6017,68.7965,27796.0
2022-10-13 13:20:00,70.65,70.88,70.65,70.86,9603.0,68.7965,69.0205,68.7965,69.001,9603.0
2022-10-13 13:25:00,70.85,71.06,70.82,70.95,18910.0,68.9912,69.1957,68.962,69.0886,18910.0
2022-10-13 13:30:00,70.99,71.03,70.91,70.92,16260.0,69.1276,69.1665,69.0497,69.0594,16260.0
2022-10-13 13:35:00,70.95,70.99,70.74,70.77,17421.0,69.0886,69.1276,68.8841,68.9133,17421.0
2022-10-13 13:40:00,70.78,70.82,70.54,70.59,14196.0,68.9231,68.962,68.6894,68.7381,14196.0
2022-10-13 13:45:00,70.59,70.65,70.5,70.65,9233.0,68.7381,68.7965,68.6504,68.7965,9233.0
2022-10-13 13:50:00,70.66,70.71,70.6,70.67,7275.0,68.8062,68.8549,68.7478,68.816,7275.0
2022-10-13 13:55:00,70.66,70.75,70.63,70.7,11433.0,68.8062,68.8939,68.777,68.8452,11433.0
2022-10-13 14:00:00,70.7,70.72,70.58,70.67,9894.0,68.8452,68.8647,68.7283,68.816,9894.0
2022-10-13 14:05:00,70.69,70.73,70.52,70.54,14232.0,68.8354,68.8744,68.6699,68.6894,14232.0
2022-10-13 14:10:00,70.52,70.57,70.41,70.57,14066.0,68.6699,68.7186,68.5628,68.7186,14066.0
2022-10-13 14:15:00,70.59,70.65,70.55,70.56,8618.0,68.7381,68.7965,68.6991,68.7088,8618.0
2022-10-13 14:20:00,70.55,70.64,70.55,70.59,13575.0,68.6991,68.7868,68.6991,68.7381,13575.0
2022-10-13 14:25:00,70.59,70.59,70.28,70.28,22839.0,68.7381,68.7381,68.4362,68.4362,22839.0
2022-10-13 14:30:00,70.3,70.54,70.3,70.49,12727.0,68.4557,68.6894,68.4557,68.6407,12727.0
2022-10-13 14:35:00,70.47,70.67,70.4,70.64,11727.0,68.6212,68.816,68.553,68.7868,11727.0
2022-10-13 14:40:00,70.61,70.63,70.49,70.59,24183.0,68.7575,68.777,68.6407,68.7381,24183.0
2022-10-13 14:45:00,70.62,70.74,70.59,70.69,11453.0,68.7673,68.8841,68.7381,68.8354,11453.0
2022-10-13 14:50:00,70.67,70.83,70.66,70.77,14968.0,68.816,68.9718,68.8062,68.9133,14968.0
2022-10-13 14:55:00,70.76,70.82,70.74,70.74,16249.0,68.9036,68.962,68.8841,68.8841,16249.0
2022-10-13 15:00:00,70.71,70.75,70.6,70.73,15738.0,68.8549,68.8939,68.7478,68.8744,15738.0
2022-10-13 15:05:00,70.72,70.87,70.71,70.83,37609.0,68.8647,69.0107,68.8549,68.9718,37609.0
2022-10-13 15:10:00,70.84,70.98,70.79,70.82,41287.0,68.9815,69.1178,68.9328,68.962,41287.0
2022-10-13 15:15:00,70.83,70.93,70.75,70.78,18116.0,68.9718,69.0691,68.8939,68.9231,18116.0
2022-10-13 15:20:00,70.79,70.79,70.62,70.66,15505.0,68.9328,68.9328,68.7673,68.8062,15505.0
2022-10-13 15:25:00,70.67,70.69,70.54,70.69,55582.0,68.816,68.8354,68.6894,68.8354,55582.0
2022-10-13 15:30:00,70.67,70.81,70.57,70.61,67383.0,68.816,68.9523,68.7186,68.7575,67383.0
2022-10-13 15:35:00,70.61,70.62,70.46,70.56,23573.0,68.7575,68.7673,68.6115,68.7088,23573.0
2022-10-13 15:40:00,70.56,70.73,70.5,70.72,55655.0,68.7088,68.8744,68.6504,68.8647,55655.0
2022-10-13 15:45:00,70.7,70.71,70.62,70.64,36270.0,68.8452,68.8549,68.7673,68.7868,36270.0
2022-10-13 15:50:00,70.62,70.88,70.48,70.77,102844.0,68.7673,69.0205,68.6309,68.9133,102844.0
2022-10-13 15:55:00,70.78,70.78,70.55,70.67,192635.0,68.9231,68.9231,68.6991,68.816,192635.0
2022-10-14 09:30:00,71.44,71.86,71.07,71.19,63506.0,69.5658,69.9747,69.2055,69.3223,63506.0
2022-10-14 09:35:00,71.43,71.79,71.37,71.73,14517.0,69.556,69.9066,69.4976,69.8482,14517.0
2022-10-14 09:40:00,71.69,71.73,71.25,71.45,32251.0,69.8092,69.8482,69.3807,69.5755,32251.0
2022-10-14 09:45:00,71.37,71.37,70.54,70.69,38135.0,69.4976,69.4976,68.6894,68.8354,38135.0
2022-10-14 09:50:00,70.71,70.89,70.35,70.47,62944.0,68.8549,69.0302,68.5044,68.6212,62944.0
2022-10-14 09:55:00,70.54,70.72,70.21,70.37,34191.0,68.6894,68.8647,68.368,68.5238,34191.0
2022-10-14 10:00:00,70.32,70.38,69.74,70.01,21826.0,68.4751,68.5336,67.9104,68.1733,21826.0
2022-10-14 10:05:00,70.12,70.28,69.86,69.86,32193.0,68.2804,68.4362,68.0272,68.0272,32193.0
2022-10-14 10:10:00,69.93,70.0,69.57,69.62,49092.0,68.0954,68.1635,67.7448,67.7935,49092.0
2022-10-14 10:15:00,69.46,69.76,69.41,69.65,64140.0,67.6377,67.9298,67.589,67.8227,64140.0
2022-10-14 10:20:00,69.5,69.51,69.26,69.38,64577.0,67.6767,67.6864,67.443,67.5598,64577.0
2022-10-14 10:25:00,69.37,69.58,69.17,69.53,23685.0,67.5501,67.7546,67.3553,67.7059,23685.0
2022-10-14 10:30:00,69.53,69.79,69.5,69.54,41000.0,67.7059,67.9591,67.6767,67.7156,41000.0
2022-10-14 10:35:00,69.57,69.73,69.44,69.5,43343.0,67.7448,67.9006,67.6182,67.6767,43343.0
2022-10-14 10:40:00,69.52,69.63,69.09,69.16,13373.0,67.6961,67.8032,67.2774,67.3456,13373.0
2022-10-14 10:45:00,69.17,69.38,69.13,69.16,63899.0,67.3553,67.5598,67.3164,67.3456,63899.0
2022-10-14 10:50:00,69.18,69.44,69.14,69.31,14699.0,67.3651,67.6182,67.3261,67.4916,14699.0
2022-10-14 10:55:00,69.27,69.6,69.26,69.52,56158.0,67.4527,67.774,67.443,67.6961,56158.0
2022-10-14 11:00:00,69.51,69.81,69.51,69.7,12763.0,67.6864,67.9785,67.6864,67.8714,12763.0
2022-10-14 11:05:00,69.62,69.67,69.44,69.47,65867.0,67.7935,67.8422,67.6182,67.6474,65867.0
2022-10-14 11:10:00,69.45,69.45,69.2,69.27,12687.0,67.628,67.628,67.3845,67.4527,12687.0
2022-10-14 11:15:00,69.26,69.4,69.17,69.21,112822.0,67.443,67.5793,67.3553,67.3943,112822.0
2022-10-14 11:20:00,69.19,69.29,69.14,69.14,8919.0,67.3748,67.4722,67.3261,67.3261,8919.0
2022-10-14 11:25:00,69.15,69.43,69.15,69.43,13475.0,67.3358,67.6085,67.3358,67.6085,13475.0
2022-10-14 11:30:00,69.41,69.41,68.86,68.9,23408.0,67.589,67.589,67.0534,67.0924,23408.0
2022-10-14 11:35:00,68.92,69.08,68.9,69.04,43806.0,67.1119,67.2677,67.0924,67.2287,43806.0
2022-10-14 11:40:00,69.02,69.07,68.91,69.0,65506.0,67.2093,67.2579,67.1021,67.1898,65506.0
2022-10-14 11:45:00,68.98,69.04,68.62,68.77,90209.0,67.1703,67.2287,66.8197,66.9658,90209.0
2022-10-14 11:50:00,68.79,68.89,68.73,68.74,65179.0,66.9853,67.0827,66.9269,66.9366,65179.0
2022-10-14 11:55:00,68.69,68.82,68.55,68.55,10268.0,66.8879,67.0145,66.7516,66.7516,10268.0
2022-10-14 12:00:00,68.53,68.83,68.5,68.78,12491.0,66.7321,67.0242,66.7029,66.9755,12491.0
2022-10-14 12:05:00,68.78,68.85,68.51,68.51,143090.0,66.9755,67.0437,66.7126,66.7126,143090.0
2022-10-14 12:10:00,68.48,68.63,68.47,68.6,24806.0,66.6834,66.8295,66.6737,66.8003,24806.0
2022-10-14 12:15:00,68.6,68.79,68.6,68.76,49859.0,66.8003,66.9853,66.8003,66.9561,49859.0
2022-10-14 12:20:00,68.74,68.83,68.69,68.78,11711.0,66.9366,67.0242,66.8879,66.9755,11711.0
2022-10-14 12:25:00,68.77,68.85,68.71,68.81,13231.0,66.9658,67.0437,66.9074,67.0048,13231.0
2022-10-14 12:30:00,68.8,68.85,68.74,68.83,14612.0,66.995,67.0437,66.9366,67.0242,14612.0
2022-10-14 12:35:00,68.82,68.94,68.82,68.89,13658.0,67.0145,67.1314,67.0145,67.0827,13658.0
2022-10-14 12:40:00,68.88,69.02,68.88,68.99,8659.0,67.0729,67.2093,67.0729,67.18,8659.0
2022-10-14 12:45:00,68.96,69.02,68.84,68.85,11287.0,67.1508,67.2093,67.034,67.0437,11287.0
2022-10-14 12:50:00,68.85,68.89,68.79,68.85,40061.0,67.0437,67.0827,66.9853,67.0437,40061.0
2022-10-14 12:55:00,68.86,68.93,68.82,68.92,27950.0,67.0534,67.1216,67.0145,67.1119,27950.0
2022-10-14 13:00:00,68.92,69.17,68.91,69.09,9866.0,67.1119,67.3553,67.1021,67.2774,9866.0
2022-10-14 13:05:00,69.1,69.12,68.94,68.95,18446.0,67.2872,67.3066,67.1314,67.1411,18446.0
2022-10-14 13:10:00,68.95,69.16,68.9,69.07,69103.0,67.1411,67.3456,67.0924,67.2579,69103.0
2022-10-14 13:15:00,69.05,69.16,69.04,69.11,26474.0,67.2385,67.3456,67.2287,67.2969,26474.0
2022-10-14 13:20:00,69.1,69.11,68.74,68.81,98538.0,67.2872,67.2969,66.9366,67.0048,98538.0
2022-10-14 13:25:00,68.81,68.9,68.71,68.75,68155.0,67.0048,67.0924,66.9074,66.9463,68155.0
2022-10-14 13:30:00,68.76,68.92,68.72,68.8,14677.0,66.9561,67.1119,66.9171,66.995,14677.0
2022-10-14 13:35:00,68.81,68.93,68.77,68.93,65288.0,67.0048,67.1216,66.9658,67.1216,65288.0
2022-10-14 13:40:00,68.93,69.01,68.9,68.92,15951.0,67.1216,67.1995,67.0924,67.1119,15951.0
2022-10-14 13:45:00,68.92,69.0,68.9,68.95,10758.0,67.1119,67.1898,67.0924,67.1411,10758.0
2022-10-14 13:50:00,68.91,68.99,68.9,68.95,29413.0,67.1021,67.18,67.0924,67.1411,29413.0
2022-10-14 13:55:00,68.95,69.0,68.95,68.99,16172.0,67.1411,67.1898,67.1411,67.18,16172.0
2022-10-14 14:00:00,68.97,69.01,68.95,68.99,17124.0,67.1606,67.1995,67.1411,67.18,17124.0
2022-10-14 14:05:00,68.98,69.01,68.95,68.97,19621.0,67.1703,67.1995,67.1411,67.1606,19621.0
2022-10-14 14:10:00,68.95,68.98,68.95,68.95,35883.0,67.1411,67.1703,67.1411,67.1411,35883.0
2022-10-14 14:15:00,68.95,68.97,68.66,68.8,78091.0,67.1411,67.1606,66.8587,66.995,78091.0
2022-10-14 14:20:00,68.8,68.83,68.79,68.8,37572.0,66.995,67.0242,66.9853,66.995,37572.0
2022-10-14 14:25:00,68.8,68.86,68.77,68.86,43747.0,66.995,67.0534,66.9658,67.0534,43747.0
2022-10-14 14:30:00,68.82,68.89,68.8,68.88,47534.0,67.0145,67.0827,66.995,67.0729,47534.0
2022-10-14 14:35:00,68.87,68.93,68.72,68.86,38321.0,67.0632,67.1216,66.9171,67.0534,38321.0
2022-10-14 14:40:00,68.87,68.93,68.77,68.9,30727.0,67.0632,67.1216,66.9658,67.0924,30727.0
2022-10-14 14:45:00,68.89,68.91,68.8,68.87,37244.0,67.0827,67.1021,66.995,67.0632,37244.0
2022-10-14 14:50:00,68.86,68.88,68.8,68.85,43699.0,67.0534,67.0729,66.995,67.0437,43699.0
2022-10-14 14:55:00,68.85,68.94,68.82,68.9,38423.0,67.0437,67.1314,67.0145,67.0924,38423.0
2022-10-14 15:00:00,68.91,69.01,68.91,68.92,24296.0,67.1021,67.1995,67.1021,67.1119,24296.0
2022-10-14 15:05:00,68.92,68.93,68.66,68.68,26492.0,67.1119,67.1216,66.8587,66.8782,26492.0
2022-10-14 15:10:00,68.65,68.74,68.6,68.7,77200.0,66.849,66.9366,66.8003,66.8976,77200.0
2022-10-14 15:15:00,68.7,68.71,68.34,68.39,43130.0,66.8976,66.9074,66.5471,66.5958,43130.0
2022-10-14 15:20:00,68.39,68.43,68.26,68.4,47467.0,66.5958,66.6347,66.4692,66.6055,47467.0
2022-10-14 15:25:00,68.41,68.47,68.4,68.42,48595.0,66.6153,66.6737,66.6055,66.625,48595.0
2022-10-14 15:30:00,68.41,68.58,68.39,68.58,70208.0,66.6153,66.7808,66.5958,66.7808,70208.0
2022-10-14 15:35:00,68.57,68.77,68.53,68.77,168388.0,66.7711,66.9658,66.7321,66.9658,168388.0
2022-10-14 15:40:00,68.77,68.83,68.63,68.81,124039.0,66.9658,67.0242,66.8295,67.0048,124039.0
2022-10-14 15:45:00,68.81,68.91,68.75,68.91,157832.0,67.0048,67.1021,66.9463,67.1021,157832.0
2022-10-14 15:50:00,68.89,68.99,68.8,68.96,148884.0,67.0827,67.18,66.995,67.1508,148884.0
2022-10-14 15:55:00,68.97,68.99,68.58,68.66,248278.0,67.1606,67.18,66.7808,66.8587,248278.0
2022-10-17 09:30:00,70.09,70.83,70.09,70.76,42851.0,68.2512,68.9718,68.2512,68.9036,42851.0
2022-10-17 09:35:00,70.87,71.21,70.82,71.0,11261.0,69.0107,69.3418,68.962,69.1373,11261.0
2022-10-17 09:40:00,70.99,71.14,70.58,70.58,13217.0,69.1276,69.2736,68.7283,68.7283,13217.0
2022-10-17 09:45:00,70.53,70.53,69.99,70.49,19279.0,68.6796,68.6796,68.1538,68.6407,19279.0
2022-10-17 09:50:00,70.51,70.67,70.34,70.51,15351.0,68.6602,68.816,68.4946,68.6602,15351.0
2022-10-17 09:55:00,70.55,70.57,70.24,70.26,21838.0,68.6991,68.7186,68.3972,68.4167,21838.0
2022-10-17 10:00:00,70.28,70.51,70.26,70.26,17075.0,68.4362,68.6602,68.4167,68.4167,17075.0
2022-10-17 10:05:00,70.27,70.3,70.11,70.22,16724.0,68.4265,68.4557,68.2707,68.3778,16724.0
2022-10-17 10:10:00,70.22,70.85,70.22,70.77,12538.0,68.3778,68.9912,68.3778,68.9133,12538.0
2022-10-17 10:15:00,70.79,70.79,70.54,70.54,8554.0,68.9328,68.9328,68.6894,68.6894,8554.0
2022-10-17 10:20:00,70.59,70.64,70.33,70.39,6802.0,68.7381,68.7868,68.4849,68.5433,6802.0
2022-10-17 10:25:00,70.35,70.46,70.27,70.39,4147.0,68.5044,68.6115,68.4265,68.5433,4147.0
2022-10-17 10:30:00,70.36,70.39,70.15,70.15,10964.0,68.5141,68.5433,68.3096,68.3096,10964.0
2022-10-17 10:35:00,70.15,70.27,70.12,70.16,10741.0,68.3096,68.4265,68.2804,68.3193,10741.0
2022-10-17 10:40:00,70.19,70.19,69.91,70.03,23456.0,68.3486,68.3486,68.0759,68.1928,23456.0
2022-10-17 10:45:00,70.06,70.11,69.78,69.82,25791.0,68.222,68.2707,67.9493,67.9883,25791.0
2022-10-17 10:50:00,69.77,69.8,69.53,69.8,53882.0,67.9396,67.9688,67.7059,67.9688,53882.0
2022-10-17 10:55:00,69.8,69.85,69.63,69.82,19203.0,67.9688,68.0175,67.8032,67.9883,19203.0
2022-10-17 11:00:00,69.86,69.98,69.8,69.9,14864.0,68.0272,68.1441,67.9688,68.0662,14864.0
2022-10-17 11:05:00,69.85,69.93,69.8,69.86,19645.0,68.0175,68.0954,67.9688,68.0272,19645.0
2022-10-17 11:10:00,69.89,69.98,69.86,69.94,5728.0,68.0564,68.1441,68.0272,68.1051,5728.0
2022-10-17 11:15:00,69.93,69.93,69.67,69.7,10346.0,68.0954,68.0954,67.8422,67.8714,10346.0
2022-10-17 11:20:00,69.68,70.01,69.68,70.01,10091.0,67.8519,68.1733,67.8519,68.1733,10091.0
2022-10-17 11:25:00,70.01,70.13,69.94,70.13,12614.0,68.1733,68.2901,68.1051,68.2901,12614.0
2022-10-17 11:30:00,70.09,70.26,70.04,70.19,13683.0,68.2512,68.4167,68.2025,68.3486,13683.0
2022-10-17 11:35:00,70.17,70.24,70.13,70.23,6838.0,68.3291,68.3972,68.2901,68.3875,6838.0
2022-10-17 11:40:00,70.25,70.42,70.24,70.25,7516.0,68.407,68.5725,68.3972,68.407,7516.0
2022-10-17 11:45:00,70.24,70.24,70.17,70.24,3772.0,68.3972,68.3972,68.3291,68.3972,3772.0
2022-10-17 11:50:00,70.23,70.25,70.11,70.13,19081.0,68.3875,68.407,68.2707,68.2901,19081.0
2022-10-17 11:55:00,70.06,70.06,69.95,69.95,5659.0,68.222,68.222,68.1149,68.1149,5659.0
2022-10-17 12:00:00,69.95,70.02,69.89,69.95,8037.0,68.1149,68.183,68.0564,68.1149,8037.0
2022-10-17 12:05:00,69.93,70.15,69.86,70.13,23789.0,68.0954,68.3096,68.0272,68.2901,23789.0
2022-10-17 12:10:00,70.09,70.09,69.91,70.01,3457.0,68.2512,68.2512,68.0759,68.1733,3457.0
2022-10-17 12:15:00,70.03,70.06,69.89,69.93,5977.0,68.1928,68.222,68.0564,68.0954,5977.0
2022-10-17 12:20:00,69.91,69.96,69.85,69.88,5658.0,68.0759,68.1246,68.0175,68.0467,5658.0
2022-10-17 12:25:00,69.85,69.92,69.83,69.91,5334.0,68.0175,68.0856,67.998,68.0759,5334.0
2022-10-17 12:30:00,69.92,70.05,69.92,70.01,6839.0,68.0856,68.2122,68.0856,68.1733,6839.0
2022-10-17 12:35:00,70.03,70.03,69.96,69.99,2250.0,68.1928,68.1928,68.1246,68.1538,2250.0
2022-10-17 12:40:00,69.99,70.01,69.83,69.85,5233.0,68.1538,68.1733,67.998,68.0175,5233.0
2022-10-17 12:45:00,69.87,69.98,69.76,69.97,6570.0,68.037,68.1441,67.9298,68.1343,6570.0
2022-10-17 12:50:00,69.94,69.99,69.93,69.99,5045.0,68.1051,68.1538,68.0954,68.1538,5045.0
2022-10-17 12:55:00,69.98,70.02,69.79,69.84,8765.0,68.1441,68.183,67.9591,68.0077,8765.0
2022-10-17 13:00:00,69.78,69.81,69.63,69.67,7284.0,67.9493,67.9785,67.8032,67.8422,7284.0
2022-10-17 13:05:00,69.67,69.82,69.65,69.78,11247.0,67.8422,67.9883,67.8227,67.9493,11247.0
2022-10-17 13:10:00,69.77,69.86,69.75,69.81,7040.0,67.9396,68.0272,67.9201,67.9785,7040.0
2022-10-17 13:15:00,69.8,69.88,69.78,69.86,14008.0,67.9688,68.0467,67.9493,68.0272,14008.0
2022-10-17 13:20:00,69.85,70.04,69.85,70.03,9164.0,68.0175,68.2025,68.0175,68.1928,9164.0
2022-10-17 13:25:00,70.02,70.02,69.95,70.0,4809.0,68.183,68.183,68.1149,68.1635,4809.0
2022-10-17 13:30:00,70.02,70.03,69.97,70.02,4471.0,68.183,68.1928,68.1343,68.183,4471.0
2022-10-17 13:35:00,70.03,70.05,69.99,70.03,5311.0,68.1928,68.2122,68.1538,68.1928,5311.0
2022-10-17 13:40:00,70.03,70.16,70.03,70.09,7832.0,68.1928,68.3193,68.1928,68.2512,7832.0
2022-10-17 13:45:00,70.07,70.23,70.07,70.2,6061.0,68.2317,68.3875,68.2317,68.3583,6061.0
2022-10-17 13:50:00,70.2,70.22,70.15,70.16,15509.0,68.3583,68.3778,68.3096,68.3193,15509.0
2022-10-17 13:55:00,70.15,70.18,70.1,70.13,14129.0,68.3096,68.3388,68.2609,68.2901,14129.0
2022-10-17 14:00:00,70.13,70.21,70.05,70.08,8568.0,68.2901,68.368,68.2122,68.2414,8568.0
2022-10-17 14:05:00,70.06,70.1,70.02,70.04,6725.0,68.222,68.2609,68.183,68.2025,6725.0
2022-10-17 14:10:00,70.03,70.11,69.99,70.0,4436.0,68.1928,68.2707,68.1538,68.1635,4436.0
2022-10-17 14:15:00,69.95,69.98,69.89,69.98,6378.0,68.1149,68.1441,68.0564,68.1441,6378.0
2022-10-17 14:20:00,69.97,69.97,69.81,69.85,17432.0,68.1343,68.1343,67.9785,68.0175,17432.0
2022-10-17 14:25:00,69.84,69.9,69.76,69.81,5852.0,68.0077,68.0662,67.9298,67.9785,5852.0
2022-10-17 14:30:00,69.83,69.91,69.73,69.75,23723.0,67.998,68.0759,67.9006,67.9201,23723.0
2022-10-17 14:35:00,69.75,69.95,69.74,69.92,17033.0,67.9201,68.1149,67.9104,68.0856,17033.0
2022-10-17 14:40:00,69.92,69.99,69.9,69.98,6935.0,68.0856,68.1538,68.0662,68.1441,6935.0
2022-10-17 14:45:00,69.98,70.0,69.94,69.94,4783.0,68.1441,68.1635,68.1051,68.1051,4783.0
2022-10-17 14:50:00,69.94,69.94,69.9,69.92,17176.0,68.1051,68.1051,68.0662,68.0856,17176.0
2022-10-17 14:55:00,69.91,69.97,69.9,69.97,10321.0,68.0759,68.1343,68.0662,68.1343,10321.0
2022-10-17 15:00:00,69.96,70.04,69.94,69.95,10870.0,68.1246,68.2025,68.1051,68.1149,10870.0
2022-10-17 15:05:00,69.96,70.0,69.83,69.86,12376.0,68.1246,68.1635,67.998,68.0272,12376.0
2022-10-17 15:10:00,69.85,69.94,69.85,69.93,16227.0,68.0175,68.1051,68.0175,68.0954,16227.0
2022-10-17 15:15:00,69.92,70.01,69.85,69.93,10790.0,68.0856,68.1733,68.0175,68.0954,10790.0
2022-10-17 15:20:00,69.93,70.04,69.88,69.98,15556.0,68.0954,68.2025,68.0467,68.1441,15556.0
2022-10-17 15:25:00,69.97,70.01,69.94,69.99,18642.0,68.1343,68.1733,68.1051,68.1538,18642.0
2022-10-17 15:30:00,69.98,70.05,69.95,70.05,14013.0,68.1441,68.2122,68.1149,68.2122,14013.0
2022-10-17 15:35:00,70.05,70.09,70.0,70.04,23690.0,68.2122,68.2512,68.1635,68.2025,23690.0
2022-10-17 15:40:00,70.03,70.2,69.98,70.16,27891.0,68.1928,68.3583,68.1441,68.3193,27891.0
2022-10-17 15:45:00,70.15,70.22,70.12,70.17,32091.0,68.3096,68.3778,68.2804,68.3291,32091.0
2022-10-17 15:50:00,70.18,70.25,70.06,70.21,79646.0,68.3388,68.407,68.222,68.368,79646.0
2022-10-17 15:55:00,70.2,70.2,69.94,70.09,199915.0,68.3583,68.3583,68.1051,68.2512,199915.0
2022-10-18 09:30:00,71.87,72.18,71.62,71.84,71313.0,69.9845,70.2863,69.741,69.9553,71313.0
2022-10-18 09:35:00,71.81,72.37,71.8,72.24,24773.0,69.9261,70.4714,69.9163,70.3448,24773.0
2022-10-18 09:40:00,72.25,72.45,72.03,72.31,37977.0,70.3545,70.5493,70.1403,70.4129,37977.0
2022-10-18 09:45:00,72.28,72.47,72.11,72.41,21977.0,70.3837,70.5687,70.2182,70.5103,21977.0
2022-10-18 09:50:00,72.48,72.68,72.12,72.2,17331.0,70.5785,70.7732,70.2279,70.3058,17331.0
2022-10-18 09:55:00,72.19,72.55,72.17,72.18,14666.0,70.2961,70.6466,70.2766,70.2863,14666.0
2022-10-18 10:00:00,72.16,72.32,71.9,72.32,40204.0,70.2669,70.4227,70.0137,70.4227,40204.0
2022-10-18 10:05:00,72.34,72.38,72.0,72.2,34313.0,70.4422,70.4811,70.1111,70.3058,34313.0
2022-10-18 10:10:00,72.21,72.47,72.2,72.24,19241.0,70.3156,70.5687,70.3058,70.3448,19241.0
2022-10-18 10:15:00,72.23,72.29,71.93,72.03,22134.0,70.335,70.3935,70.0429,70.1403,22134.0
2022-10-18 10:20:00,72.04,72.07,71.73,71.77,71974.0,70.15,70.1792,69.8482,69.8871,71974.0
2022-10-18 10:25:00,71.76,71.78,71.59,71.72,31182.0,69.8774,69.8968,69.7118,69.8384,31182.0
2022-10-18 10:30:00,71.72,71.76,71.52,71.74,125120.0,69.8384,69.8774,69.6437,69.8579,125120.0
2022-10-18 10:35:00,71.74,71.82,71.63,71.73,29650.0,69.8579,69.9358,69.7508,69.8482,29650.0
2022-10-18 10:40:00,71.73,71.89,71.67,71.86,14727.0,69.8482,70.004,69.7897,69.9747,14727.0
2022-10-18 10:45:00,71.86,72.13,71.8,72.03,16520.0,69.9747,70.2377,69.9163,70.1403,16520.0
2022-10-18 10:50:00,71.99,72.04,71.92,71.95,6446.0,70.1013,70.15,70.0332,70.0624,6446.0
2022-10-18 10:55:00,71.96,72.0,71.82,71.91,8573.0,70.0721,70.1111,69.9358,70.0234,8573.0
2022-10-18 11:00:00,71.87,72.03,71.82,72.03,9912.0,69.9845,70.1403,69.9358,70.1403,9912.0
2022-10-18 11:05:00,72.03,72.05,71.89,71.94,11649.0,70.1403,70.1598,70.004,70.0526,11649.0
2022-10-18 11:10:00,71.97,72.0,71.65,71.66,38700.0,70.0819,70.1111,69.7703,69.78,38700.0
2022-10-18 11:15:00,71.63,71.81,71.6,71.76,24915.0,69.7508,69.9261,69.7216,69.8774,24915.0
2022-10-18 11:20:00,71.76,71.77,71.52,71.61,133160.0,69.8774,69.8871,69.6437,69.7313,133160.0
2022-10-18 11:25:00,71.59,71.66,71.46,71.56,89455.0,69.7118,69.78,69.5852,69.6826,89455.0
2022-10-18 11:30:00,71.56,71.58,71.37,71.44,68338.0,69.6826,69.7021,69.4976,69.5658,68338.0
2022-10-18 11:35:00,71.45,71.51,71.22,71.41,79993.0,69.5755,69.6339,69.3515,69.5366,79993.0
2022-10-18 11:40:00,71.42,71.55,71.31,71.54,43894.0,69.5463,69.6729,69.4392,69.6631,43894.0
2022-10-18 11:45:00,71.53,71.57,71.46,71.54,12037.0,69.6534,69.6924,69.5852,69.6631,12037.0
2022-10-18 11:50:00,71.53,71.67,71.51,71.65,23547.0,69.6534,69.7897,69.6339,69.7703,23547.0
2022-10-18 11:55:00,71.65,71.73,71.64,71.68,49522.0,69.7703,69.8482,69.7605,69.7995,49522.0
2022-10-18 12:00:00,71.69,71.74,71.68,71.69,14721.0,69.8092,69.8579,69.7995,69.8092,14721.0
2022-10-18 12:05:00,71.69,71.73,71.46,71.68,24476.0,69.8092,69.8482,69.5852,69.7995,24476.0
2022-10-18 12:10:00,71.67,71.77,71.65,71.67,11686.0,69.7897,69.8871,69.7703,69.7897,11686.0
2022-10-18 12:15:00,71.69,71.73,71.65,71.67,27841.0,69.8092,69.8482,69.7703,69.7897,27841.0
2022-10-18 12:20:00,71.66,71.69,71.39,71.43,54771.0,69.78,69.8092,69.5171,69.556,54771.0
2022-10-18 12:25:00,71.4,71.58,71.36,71.57,7460.0,69.5268,69.7021,69.4879,69.6924,7460.0
2022-10-18 12:30:00,71.58,71.74,71.54,71.72,4796.0,69.7021,69.8579,69.6631,69.8384,4796.0
2022-10-18 12:35:00,71.74,72.09,71.74,72.09,14505.0,69.8579,70.1987,69.8579,70.1987,14505.0
2022-10-18 12:40:00,72.09,72.24,72.08,72.11,6010.0,70.1987,70.3448,70.189,70.2182,6010.0
2022-10-18 12:45:00,72.03,72.03,71.92,71.95,6330.0,70.1403,70.1403,70.0332,70.0624,6330.0
2022-10-18 12:50:00,71.95,72.1,71.95,72.09,27576.0,70.0624,70.2084,70.0624,70.1987,27576.0
2022-10-18 12:55:00,72.1,72.1,71.89,71.92,5750.0,70.2084,70.2084,70.004,70.0332,5750.0
2022-10-18 13:00:00,71.92,71.96,71.65,71.71,12841.0,70.0332,70.0721,69.7703,69.8287,12841.0
2022-10-18 13:05:00,71.7,71.89,71.7,71.83,7249.0,69.8189,70.004,69.8189,69.9455,7249.0
2022-10-18 13:10:00,71.81,71.93,71.81,71.91,5052.0,69.9261,70.0429,69.9261,70.0234,5052.0
2022-10-18 13:15:00,71.88,71.93,71.86,71.92,4931.0,69.9942,70.0429,69.9747,70.0332,4931.0
2022-10-18 13:20:00,71.91,72.08,71.9,72.02,8424.0,70.0234,70.189,70.0137,70.1305,8424.0
2022-10-18 13:25:00,72.04,72.13,72.03,72.12,7388.0,70.15,70.2377,70.1403,70.2279,7388.0
2022-10-18 13:30:00,72.13,72.35,72.12,72.35,8962.0,70.2377,70.4519,70.2279,70.4519,8962.0
2022-10-18 13:35:00,72.35,72.37,72.21,72.25,11993.0,70.4519,70.4714,70.3156,70.3545,11993.0
2022-10-18 13:40:00,72.24,72.25,72.15,72.19,8233.0,70.3448,70.3545,70.2571,70.2961,8233.0
2022-10-18 13:45:00,72.19,72.23,72.08,72.22,7514.0,70.2961,70.335,70.189,70.3253,7514.0
2022-10-18 13:50:00,72.2,72.32,72.19,72.32,5170.0,70.3058,70.4227,70.2961,70.4227,5170.0
2022-10-18 13:55:00,72.32,72.38,72.21,72.31,9035.0,70.4227,70.4811,70.3156,70.4129,9035.0
2022-10-18 14:00:00,72.31,72.33,72.21,72.21,6951.0,70.4129,70.4324,70.3156,70.3156,6951.0
2022-10-18 14:05:00,72.2,72.32,72.15,72.25,5216.0,70.3058,70.4227,70.2571,70.3545,5216.0
2022-10-18 14:10:00,72.25,72.29,72.22,72.23,7090.0,70.3545,70.3935,70.3253,70.335,7090.0
2022-10-18 14:15:00,72.22,72.28,72.19,72.21,9889.0,70.3253,70.3837,70.2961,70.3156,9889.0
2022-10-18 14:20:00,72.2,72.32,72.18,72.31,7800.0,70.3058,70.4227,70.2863,70.4129,7800.0
2022-10-18 14:25:00,72.29,72.43,72.26,72.42,8713.0,70.3935,70.5298,70.3643,70.5201,8713.0
2022-10-18 14:30:00,72.41,72.51,72.35,72.42,32265.0,70.5103,70.6077,70.4519,70.5201,32265.0
2022-10-18 14:35:00,72.44,72.47,72.24,72.29,9762.0,70.5395,70.5687,70.3448,70.3935,9762.0
2022-10-18 14:40:00,72.29,72.3,71.91,71.91,9692.0,70.3935,70.4032,70.0234,70.0234,9692.0
2022-10-18 14:45:00,71.94,71.96,71.74,71.79,22374.0,70.0526,70.0721,69.8579,69.9066,22374.0
2022-10-18 14:50:00,71.73,71.94,71.69,71.94,27514.0,69.8482,70.0526,69.8092,70.0526,27514.0
2022-10-18 14:55:00,71.92,72.02,71.91,72.01,11384.0,70.0332,70.1305,70.0234,70.1208,11384.0
2022-10-18 15:00:00,72.0,72.03,71.84,71.89,17300.0,70.1111,70.1403,69.9553,70.004,17300.0
2022-10-18 15:05:00,71.86,72.12,71.86,72.05,21103.0,69.9747,70.2279,69.9747,70.1598,21103.0
2022-10-18 15:10:00,72.07,72.14,71.95,71.96,12602.0,70.1792,70.2474,70.0624,70.0721,12602.0
2022-10-18 15:15:00,71.96,71.97,71.82,71.89,18420.0,70.0721,70.0819,69.9358,70.004,18420.0
2022-10-18 15:20:00,71.9,72.01,71.85,71.97,25059.0,70.0137,70.1208,69.965,70.0819,25059.0
2022-10-18 15:25:00,71.94,71.98,71.8,71.97,31058.0,70.0526,70.0916,69.9163,70.0819,31058.0
2022-10-18 15:30:00,71.95,72.25,71.92,72.2,26176.0,70.0624,70.3545,70.0332,70.3058,26176.0
2022-10-18 15:35:00,72.21,72.21,72.0,72.13,26109.0,70.3156,70.3156,70.1111,70.2377,26109.0
2022-10-18 15:40:00,72.14,72.31,72.13,72.2,55845.0,70.2474,70.4129,70.2377,70.3058,55845.0
2022-10-18 15:45:00,72.2,72.21,72.11,72.19,41138.0,70.3058,70.3156,70.2182,70.2961,41138.0
2022-10-18 15:50:00,72.2,72.27,72.1,72.2,71490.0,70.3058,70.374,70.2084,70.3058,71490.0
2022-10-18 15:55:00,72.21,72.42,72.12,72.41,154641.0,70.3156,70.5201,70.2279,70.5103,154641.0
2022-10-19 09:30:00,71.16,71.6,70.7,71.09,46919.0,69.2931,69.7216,68.8452,69.2249,46919.0
2022-10-19 09:35:00,71.06,71.09,70.49,70.79,26288.0,69.1957,69.2249,68.6407,68.9328,26288.0
2022-10-19 09:40:00,70.79,70.96,70.24,70.49,53286.0,68.9328,69.0984,68.3972,68.6407,53286.0
2022-10-19 09:45:00,70.2,70.23,69.8,69.8,63767.0,68.3583,68.3875,67.9688,67.9688,63767.0
2022-10-19 09:50:00,69.69,70.17,69.69,70.1,27278.0,67.8617,68.3291,67.8617,68.2609,27278.0
2022-10-19 09:55:00,70.1,70.13,69.61,69.73,60137.0,68.2609,68.2901,67.7838,67.9006,60137.0
2022-10-19 10:00:00,69.72,70.19,69.7,70.18,38482.0,67.8909,68.3486,67.8714,68.3388,38482.0
2022-10-19 10:05:00,70.18,70.31,69.85,69.92,16383.0,68.3388,68.4654,68.0175,68.0856,16383.0
2022-10-19 10:10:00,69.97,70.12,69.85,70.11,57152.0,68.1343,68.2804,68.0175,68.2707,57152.0
2022-10-19 10:15:00,70.15,70.33,70.06,70.16,46575.0,68.3096,68.4849,68.222,68.3193,46575.0
2022-10-19 10:20:00,70.19,70.53,70.14,70.43,17256.0,68.3486,68.6796,68.2999,68.5823,17256.0
2022-10-19 10:25:00,70.42,70.59,70.27,70.52,18528.0,68.5725,68.7381,68.4265,68.6699,18528.0
2022-10-19 10:30:00,70.58,70.58,70.32,70.33,8001.0,68.7283,68.7283,68.4751,68.4849,8001.0
2022-10-19 10:35:00,70.31,70.33,69.88,69.98,21967.0,68.4654,68.4849,68.0467,68.1441,21967.0
2022-10-19 10:40:00,69.98,70.02,69.49,69.62,71430.0,68.1441,68.183,67.6669,67.7935,71430.0
2022-10-19 10:45:00,69.62,69.73,69.51,69.55,141792.0,67.7935,67.9006,67.6864,67.7253,141792.0
2022-10-19 10:50:00,69.52,69.54,69.3,69.36,16934.0,67.6961,67.7156,67.4819,67.5403,16934.0
2022-10-19 10:55:00,69.31,69.52,69.27,69.51,106045.0,67.4916,67.6961,67.4527,67.6864,106045.0
2022-10-19 11:00:00,69.5,69.5,69.15,69.22,19323.0,67.6767,67.6767,67.3358,67.404,19323.0
2022-10-19 11:05:00,69.25,69.36,69.25,69.26,15261.0,67.4332,67.5403,67.4332,67.443,15261.0
2022-10-19 11:10:00,69.28,69.44,69.24,69.3,11328.0,67.4624,67.6182,67.4235,67.4819,11328.0
2022-10-19 11:15:00,69.28,69.38,69.26,69.31,11045.0,67.4624,67.5598,67.443,67.4916,11045.0
2022-10-19 11:20:00,69.32,69.34,69.07,69.07,9663.0,67.5014,67.5209,67.2579,67.2579,9663.0
2022-10-19 11:25:00,69.03,69.1,68.91,69.1,18826.0,67.219,67.2872,67.1021,67.2872,18826.0
2022-10-19 11:30:00,69.09,69.23,69.02,69.16,10822.0,67.2774,67.4137,67.2093,67.3456,10822.0
2022-10-19 11:35:00,69.16,69.23,68.99,69.22,6278.0,67.3456,67.4137,67.18,67.404,6278.0
2022-10-19 11:40:00,69.2,69.26,69.08,69.14,7942.0,67.3845,67.443,67.2677,67.3261,7942.0
2022-10-19 11:45:00,69.14,69.25,69.1,69.24,8109.0,67.3261,67.4332,67.2872,67.4235,8109.0
2022-10-19 11:50:00,69.27,69.29,69.17,69.21,7234.0,67.4527,67.4722,67.3553,67.3943,7234.0
2022-10-19 11:55:00,69.21,69.3,69.14,69.2,5430.0,67.3943,67.4819,67.3261,67.3845,5430.0
2022-10-19 12:00:00,69.12,69.14,68.94,69.06,17776.0,67.3066,67.3261,67.1314,67.2482,17776.0
2022-10-19 12:05:00,69.05,69.05,68.78,68.82,8591.0,67.2385,67.2385,66.9755,67.0145,8591.0
2022-10-19 12:10:00,68.82,68.9,68.77,68.84,5664.0,67.0145,67.0924,66.9658,67.034,5664.0
2022-10-19 12:15:00,68.83,68.87,68.79,68.87,6672.0,67.0242,67.0632,66.9853,67.0632,6672.0
2022-10-19 12:20:00,68.84,68.85,68.58,68.58,83855.0,67.034,67.0437,66.7808,66.7808,83855.0
2022-10-19 12:25:00,68.57,68.57,68.32,68.35,23562.0,66.7711,66.7711,66.5276,66.5568,23562.0
2022-10-19 12:30:00,68.32,68.4,68.29,68.32,10126.0,66.5276,66.6055,66.4984,66.5276,10126.0
2022-10-19 12:35:00,68.33,68.49,68.25,68.25,8466.0,66.5374,66.6932,66.4595,66.4595,8466.0
2022-10-19 12:40:00,68.24,68.24,67.96,67.98,17590.0,66.4497,66.4497,66.1771,66.1965,17590.0
2022-10-19 12:45:00,67.95,67.95,67.76,67.87,13548.0,66.1673,66.1673,65.9823,66.0894,13548.0
2022-10-19 12:50:00,67.84,68.0,67.83,67.89,14067.0,66.0602,66.216,66.0505,66.1089,14067.0
2022-10-19 12:55:00,67.87,67.91,67.77,67.8,14381.0,66.0894,66.1284,65.992,66.0213,14381.0
2022-10-19 13:00:00,67.78,67.87,67.56,67.58,30029.0,66.0018,66.0894,65.7876,65.807,30029.0
2022-10-19 13:05:00,67.61,68.08,67.57,68.0,39788.0,65.8362,66.2939,65.7973,66.216,39788.0
2022-10-19 13:10:00,68.0,68.07,67.91,67.94,43233.0,66.216,66.2842,66.1284,66.1576,43233.0
2022-10-19 13:15:00,67.92,68.05,67.88,68.0,37831.0,66.1381,66.2647,66.0992,66.216,37831.0
2022-10-19 13:20:00,67.99,68.2,67.99,68.17,129552.0,66.2063,66.4108,66.2063,66.3816,129552.0
2022-10-19 13:25:00,68.17,68.4,68.13,68.19,86550.0,66.3816,66.6055,66.3426,66.401,86550.0
2022-10-19 13:30:00,68.19,68.33,68.16,68.24,45804.0,66.401,66.5374,66.3718,66.4497,45804.0
2022-10-19 13:35:00,68.24,68.25,68.12,68.16,32337.0,66.4497,66.4595,66.3329,66.3718,32337.0
2022-10-19 13:40:00,68.13,68.16,67.83,67.86,31634.0,66.3426,66.3718,66.0505,66.0797,31634.0
2022-10-19 13:45:00,67.83,67.89,67.73,67.74,14254.0,66.0505,66.1089,65.9531,65.9628,14254.0
2022-10-19 13:50:00,67.74,67.75,67.51,67.72,22301.0,65.9628,65.9726,65.7389,65.9434,22301.0
2022-10-19 13:55:00,67.72,67.81,67.71,67.79,28492.0,65.9434,66.031,65.9336,66.0115,28492.0
2022-10-19 14:00:00,67.78,68.04,67.75,67.99,14712.0,66.0018,66.255,65.9726,66.2063,14712.0
2022-10-19 14:05:00,67.99,68.2,67.99,68.14,19543.0,66.2063,66.4108,66.2063,66.3523,19543.0
2022-10-19 14:10:00,68.12,68.4,68.11,68.33,65875.0,66.3329,66.6055,66.3231,66.5374,65875.0
2022-10-19 14:15:00,68.34,68.34,68.22,68.23,23279.0,66.5471,66.5471,66.4302,66.44,23279.0
2022-10-19 14:20:00,68.22,68.26,68.19,68.24,24041.0,66.4302,66.4692,66.401,66.4497,24041.0
2022-10-19 14:25:00,68.24,68.38,68.24,68.38,40634.0,66.4497,66.586,66.4497,66.586,40634.0
2022-10-19 14:30:00,68.37,68.41,68.33,68.38,28875.0,66.5763,66.6153,66.5374,66.586,28875.0
2022-10-19 14:35:00,68.39,68.41,68.2,68.22,22237.0,66.5958,66.6153,66.4108,66.4302,22237.0
2022-10-19 14:40:00,68.21,68.24,68.13,68.14,16105.0,66.4205,66.4497,66.3426,66.3523,16105.0
2022-10-19 14:45:00,68.15,68.17,68.0,68.03,21123.0,66.3621,66.3816,66.216,66.2452,21123.0
2022-10-19 14:50:00,68.03,68.06,67.91,67.95,23734.0,66.2452,66.2744,66.1284,66.1673,23734.0
2022-10-19 14:55:00,67.93,68.1,67.87,68.06,35331.0,66.1478,66.3134,66.0894,66.2744,35331.0
2022-10-19 15:00:00,68.05,68.2,68.02,68.03,24128.0,66.2647,66.4108,66.2355,66.2452,24128.0
2022-10-19 15:05:00,68.04,68.21,67.98,68.18,18416.0,66.255,66.4205,66.1965,66.3913,18416.0
2022-10-19 15:10:00,68.2,68.29,68.17,68.24,27373.0,66.4108,66.4984,66.3816,66.4497,27373.0
2022-10-19 15:15:00,68.23,68.43,68.21,68.29,43365.0,66.44,66.6347,66.4205,66.4984,43365.0
2022-10-19 15:20:00,68.3,68.3,68.13,68.13,12840.0,66.5081,66.5081,66.3426,66.3426,12840.0
2022-10-19 15:25:00,68.13,68.14,67.97,68.03,20857.0,66.3426,66.3523,66.1868,66.2452,20857.0
2022-10-19 15:30:00,68.04,68.05,67.91,67.99,27707.0,66.255,66.2647,66.1284,66.2063,27707.0
2022-10-19 15:35:00,67.99,68.02,67.92,67.92,39394.0,66.2063,66.2355,66.1381,66.1381,39394.0
2022-10-19 15:40:00,67.91,68.01,67.82,67.89,43036.0,66.1284,66.2257,66.0407,66.1089,43036.0
2022-10-19 15:45:00,67.89,67.94,67.69,67.73,58661.0,66.1089,66.1576,65.9141,65.9531,58661.0
2022-10-19 15:50:00,67.72,67.85,67.69,67.79,113257.0,65.9434,66.0699,65.9141,66.0115,113257.0
2022-10-19 15:55:00,67.79,67.87,67.71,67.79,292803.0,66.0115,66.0894,65.9336,66.0115,292803.0
2022-10-20 09:30:00,68.13,68.69,67.59,68.51,46801.0,66.3426,66.8879,65.8168,66.7126,46801.0
2022-10-20 09:35:00,68.43,68.44,67.78,67.78,34443.0,66.6347,66.6445,66.0018,66.0018,34443.0
2022-10-20 09:40:00,67.81,68.2,67.71,68.11,43278.0,66.031,66.4108,65.9336,66.3231,43278.0
2022-10-20 09:45:00,68.1,68.29,68.0,68.22,63417.0,66.3134,66.4984,66.216,66.4302,63417.0
2022-10-20 09:50:00,68.22,68.42,68.14,68.14,53905.0,66.4302,66.625,66.3523,66.3523,53905.0
2022-10-20 09:55:00,68.11,68.33,68.05,68.15,20487.0,66.3231,66.5374,66.2647,66.3621,20487.0
2022-10-20 10:00:00,68.14,68.72,68.11,68.72,54260.0,66.3523,66.9171,66.3231,66.9171,54260.0
2022-10-20 10:05:00,68.72,68.91,68.68,68.91,22751.0,66.9171,67.1021,66.8782,67.1021,22751.0
2022-10-20 10:10:00,68.92,68.97,68.79,68.82,20302.0,67.1119,67.1606,66.9853,67.0145,20302.0
2022-10-20 10:15:00,68.83,69.38,68.82,69.34,22368.0,67.0242,67.5598,67.0145,67.5209,22368.0
2022-10-20 10:20:00,69.3,69.32,69.08,69.09,19809.0,67.4819,67.5014,67.2677,67.2774,19809.0
2022-10-20 10:25:00,69.07,69.07,68.79,68.84,35775.0,67.2579,67.2579,66.9853,67.034,35775.0
2022-10-20 10:30:00,68.85,69.01,68.75,68.75,35516.0,67.0437,67.1995,66.9463,66.9463,35516.0
2022-10-20 10:35:00,68.76,68.76,68.44,68.46,29498.0,66.9561,66.9561,66.6445,66.6639,29498.0
2022-10-20 10:40:00,68.47,68.54,68.38,68.52,12983.0,66.6737,66.7418,66.586,66.7224,12983.0
2022-10-20 10:45:00,68.52,68.58,68.45,68.52,18786.0,66.7224,66.7808,66.6542,66.7224,18786.0
2022-10-20 10:50:00,68.5,68.61,68.44,68.44,17821.0,66.7029,66.81,66.6445,66.6445,17821.0
2022-10-20 10:55:00,68.45,68.49,68.32,68.47,16385.0,66.6542,66.6932,66.5276,66.6737,16385.0
2022-10-20 11:00:00,68.47,68.54,68.26,68.27,18916.0,66.6737,66.7418,66.4692,66.4789,18916.0
2022-10-20 11:05:00,68.27,68.45,68.23,68.24,17408.0,66.4789,66.6542,66.44,66.4497,17408.0
2022-10-20 11:10:00,68.22,68.52,68.2,68.44,14384.0,66.4302,66.7224,66.4108,66.6445,14384.0
2022-10-20 11:15:00,68.47,68.51,68.29,68.34,17921.0,66.6737,66.7126,66.4984,66.5471,17921.0
2022-10-20 11:20:00,68.36,68.51,68.36,68.47,8253.0,66.5666,66.7126,66.5666,66.6737,8253.0
2022-10-20 11:25:00,68.49,68.5,68.08,68.23,11452.0,66.6932,66.7029,66.2939,66.44,11452.0
2022-10-20 11:30:00,68.27,68.37,68.23,68.29,19533.0,66.4789,66.5763,66.44,66.4984,19533.0
2022-10-20 11:35:00,68.3,68.4,68.28,68.33,4680.0,66.5081,66.6055,66.4887,66.5374,4680.0
2022-10-20 11:40:00,68.35,68.36,68.25,68.26,5813.0,66.5568,66.5666,66.4595,66.4692,5813.0
2022-10-20 11:45:00,68.24,68.33,68.18,68.33,16510.0,66.4497,66.5374,66.3913,66.5374,16510.0
2022-10-20 11:50:00,68.33,68.55,68.32,68.44,39693.0,66.5374,66.7516,66.5276,66.6445,39693.0
2022-10-20 11:55:00,68.44,68.54,68.33,68.39,20021.0,66.6445,66.7418,66.5374,66.5958,20021.0
2022-10-20 12:00:00,68.37,68.37,68.04,68.14,14817.0,66.5763,66.5763,66.255,66.3523,14817.0
2022-10-20 12:05:00,68.12,68.15,67.92,67.98,6132.0,66.3329,66.3621,66.1381,66.1965,6132.0
2022-10-20 12:10:00,67.95,68.02,67.84,67.92,8344.0,66.1673,66.2355,66.0602,66.1381,8344.0
2022-10-20 12:15:00,67.89,67.95,67.82,67.85,7819.0,66.1089,66.1673,66.0407,66.0699,7819.0
2022-10-20 12:20:00,67.83,67.83,67.49,67.53,22543.0,66.0505,66.0505,65.7194,65.7583,22543.0
2022-10-20 12:25:00,67.51,67.52,67.37,67.43,14510.0,65.7389,65.7486,65.6025,65.661,14510.0
2022-10-20 12:30:00,67.41,67.49,67.33,67.4,7952.0,65.6415,65.7194,65.5636,65.6318,7952.0
2022-10-20 12:35:00,67.42,67.43,67.18,67.2,12132.0,65.6512,65.661,65.4175,65.437,12132.0
2022-10-20 12:40:00,67.21,67.21,67.02,67.02,26843.0,65.4467,65.4467,65.2617,65.2617,26843.0
2022-10-20 12:45:00,67.05,67.05,66.79,66.96,21943.0,65.2909,65.2909,65.0378,65.2033,21943.0
2022-10-20 12:50:00,67.0,67.04,66.93,67.04,8912.0,65.2422,65.2812,65.1741,65.2812,8912.0
2022-10-20 12:55:00,67.01,67.14,67.0,67.14,7148.0,65.252,65.3786,65.2422,65.3786,7148.0
2022-10-20 13:00:00,67.16,67.28,67.07,67.22,7932.0,65.398,65.5149,65.3104,65.4565,7932.0
2022-10-20 13:05:00,67.2,67.2,66.84,66.94,10622.0,65.437,65.437,65.0864,65.1838,10622.0
2022-10-20 13:10:00,66.93,67.14,66.86,66.87,30641.0,65.1741,65.3786,65.1059,65.1157,30641.0
2022-10-20 13:15:00,66.87,66.92,66.78,66.81,10875.0,65.1157,65.1643,65.028,65.0572,10875.0
2022-10-20 13:20:00,66.78,67.0,66.71,66.89,20367.0,65.028,65.2422,64.9599,65.1351,20367.0
2022-10-20 13:25:00,66.9,67.02,66.83,66.99,26083.0,65.1449,65.2617,65.0767,65.2325,26083.0
2022-10-20 13:30:00,66.9,66.91,66.81,66.88,17201.0,65.1449,65.1546,65.0572,65.1254,17201.0
2022-10-20 13:35:00,66.88,66.95,66.83,66.86,19402.0,65.1254,65.1936,65.0767,65.1059,19402.0
2022-10-20 13:40:00,66.82,67.05,66.71,67.03,33624.0,65.067,65.2909,64.9599,65.2715,33624.0
2022-10-20 13:45:00,67.01,67.05,66.87,66.88,9524.0,65.252,65.2909,65.1157,65.1254,9524.0
2022-10-20 13:50:00,66.87,67.14,66.85,67.01,8864.0,65.1157,65.3786,65.0962,65.252,8864.0
2022-10-20 13:55:00,67.02,67.1,66.99,67.09,12025.0,65.2617,65.3396,65.2325,65.3299,12025.0
2022-10-20 14:00:00,67.06,67.09,66.99,67.03,11951.0,65.3007,65.3299,65.2325,65.2715,11951.0
2022-10-20 14:05:00,67.01,67.03,66.82,66.85,18338.0,65.252,65.2715,65.067,65.0962,18338.0
2022-10-20 14:10:00,66.85,66.92,66.81,66.85,31636.0,65.0962,65.1643,65.0572,65.0962,31636.0
2022-10-20 14:15:00,66.85,67.07,66.85,67.01,54437.0,65.0962,65.3104,65.0962,65.252,54437.0
2022-10-20 14:20:00,67.01,67.07,66.97,67.0,19627.0,65.252,65.3104,65.213,65.2422,19627.0
2022-10-20 14:25:00,66.99,67.03,66.92,67.0,28233.0,65.2325,65.2715,65.1643,65.2422,28233.0
2022-10-20 14:30:00,66.99,67.35,66.97,67.35,30511.0,65.2325,65.5831,65.213,65.5831,30511.0
2022-10-20 14:35:00,67.38,67.4,67.24,67.26,20579.0,65.6123,65.6318,65.476,65.4954,20579.0
2022-10-20 14:40:00,67.28,67.29,67.05,67.06,15960.0,65.5149,65.5246,65.2909,65.3007,15960.0
2022-10-20 14:45:00,67.07,67.17,67.01,67.14,13810.0,65.3104,65.4078,65.252,65.3786,13810.0
2022-10-20 14:50:00,67.15,67.32,67.1,67.3,7001.0,65.3883,65.5539,65.3396,65.5344,7001.0
2022-10-20 14:55:00,67.28,67.33,67.22,67.22,16221.0,65.5149,65.5636,65.4565,65.4565,16221.0
2022-10-20 15:00:00,67.2,67.26,67.06,67.08,17501.0,65.437,65.4954,65.3007,65.3201,17501.0
2022-10-20 15:05:00,67.06,67.25,67.05,67.2,16644.0,65.3007,65.4857,65.2909,65.437,16644.0
2022-10-20 15:10:00,67.21,67.21,67.04,67.07,10155.0,65.4467,65.4467,65.2812,65.3104,10155.0
2022-10-20 15:15:00,67.04,67.07,66.98,67.04,25971.0,65.2812,65.3104,65.2228,65.2812,25971.0
2022-10-20 15:20:00,67.02,67.02,66.91,66.98,75298.0,65.2617,65.2617,65.1546,65.2228,75298.0
2022-10-20 15:25:00,66.99,67.01,66.83,66.9,26577.0,65.2325,65.252,65.0767,65.1449,26577.0
2022-10-20 15:30:00,66.92,67.04,66.83,66.93,29374.0,65.1643,65.2812,65.0767,65.1741,29374.0
2022-10-20 15:35:00,66.93,67.11,66.88,66.96,24139.0,65.1741,65.3494,65.1254,65.2033,24139.0
2022-10-20 15:40:00,66.96,67.11,66.91,67.11,29136.0,65.2033,65.3494,65.1546,65.3494,29136.0
2022-10-20 15:45:00,67.09,67.09,66.99,67.08,37491.0,65.3299,65.3299,65.2325,65.3201,37491.0
2022-10-20 15:50:00,67.08,67.2,67.02,67.17,72567.0,65.3201,65.437,65.2617,65.4078,72567.0
2022-10-20 15:55:00,67.17,67.24,67.02,67.13,194743.0,65.4078,65.476,65.2617,65.3688,194743.0
2022-10-21 09:30:00,66.94,67.19,66.33,66.7,268441.0,65.1838,65.4273,64.5898,64.9501,268441.0
2022-10-21 09:35:00,66.67,67.19,66.61,66.88,36704.0,64.9209,65.4273,64.8625,65.1254,36704.0
2022-10-21 09:40:00,66.78,67.43,66.64,67.22,32961.0,65.028,65.661,64.8917,65.4565,32961.0
2022-10-21 09:45:00,67.31,67.9,67.24,67.56,95606.0,65.5441,66.1186,65.476,65.7876,95606.0
2022-10-21 09:50:00,67.57,67.81,67.13,67.5,60667.0,65.7973,66.031,65.3688,65.7291,60667.0
2022-10-21 09:55:00,67.55,68.06,67.37,68.05,37682.0,65.7778,66.2744,65.6025,66.2647,37682.0
2022-10-21 10:00:00,68.1,68.2,67.91,67.95,29398.0,66.3134,66.4108,66.1284,66.1673,29398.0
2022-10-21 10:05:00,67.97,68.76,67.96,68.5,97974.0,66.1868,66.9561,66.1771,66.7029,97974.0
2022-10-21 10:10:00,68.52,68.59,68.13,68.38,220061.0,66.7224,66.7905,66.3426,66.586,220061.0
2022-10-21 10:15:00,68.39,68.44,67.95,67.97,34541.0,66.5958,66.6445,66.1673,66.1868,34541.0
2022-10-21 10:20:00,67.98,68.24,67.78,67.79,54565.0,66.1965,66.4497,66.0018,66.0115,54565.0
2022-10-21 10:25:00,67.77,67.84,67.49,67.49,24546.0,65.992,66.0602,65.7194,65.7194,24546.0
2022-10-21 10:30:00,67.5,67.67,67.27,67.35,29960.0,65.7291,65.8947,65.5052,65.5831,29960.0
2022-10-21 10:35:00,67.3,67.33,67.03,67.17,19743.0,65.5344,65.5636,65.2715,65.4078,19743.0
2022-10-21 10:40:00,67.17,67.34,67.09,67.28,29471.0,65.4078,65.5733,65.3299,65.5149,29471.0
2022-10-21 10:45:00,67.24,67.62,67.22,67.62,25395.0,65.476,65.846,65.4565,65.846,25395.0
2022-10-21 10:50:00,67.62,67.66,67.46,67.56,14411.0,65.846,65.8849,65.6902,65.7876,14411.0
2022-10-21 10:55:00,67.52,67.52,67.1,67.12,15900.0,65.7486,65.7486,65.3396,65.3591,15900.0
2022-10-21 11:00:00,67.14,67.15,66.87,66.92,14768.0,65.3786,65.3883,65.1157,65.1643,14768.0
2022-10-21 11:05:00,67.01,67.12,66.93,67.12,17974.0,65.252,65.3591,65.1741,65.3591,17974.0
2022-10-21 11:10:00,67.06,67.36,67.05,67.15,12595.0,65.3007,65.5928,65.2909,65.3883,12595.0
2022-10-21 11:15:00,67.11,67.22,66.89,66.91,32433.0,65.3494,65.4565,65.1351,65.1546,32433.0
2022-10-21 11:20:00,66.88,67.22,66.8,67.08,27859.0,65.1254,65.4565,65.0475,65.3201,27859.0
2022-10-21 11:25:00,67.06,67.36,67.04,67.33,13456.0,65.3007,65.5928,65.2812,65.5636,13456.0
2022-10-21 11:30:00,67.34,67.71,67.32,67.54,20965.0,65.5733,65.9336,65.5539,65.7681,20965.0
2022-10-21 11:35:00,67.52,67.55,67.3,67.37,25252.0,65.7486,65.7778,65.5344,65.6025,25252.0
2022-10-21 11:40:00,67.38,67.68,67.3,67.65,16629.0,65.6123,65.9044,65.5344,65.8752,16629.0
2022-10-21 11:45:00,67.63,67.92,67.63,67.9,54194.0,65.8557,66.1381,65.8557,66.1186,54194.0
2022-10-21 11:50:00,67.87,68.01,67.66,67.82,13800.0,66.0894,66.2257,65.8849,66.0407,13800.0
2022-10-21 11:55:00,67.8,67.8,67.64,67.79,11668.0,66.0213,66.0213,65.8655,66.0115,11668.0
2022-10-21 12:00:00,67.78,68.05,67.78,68.03,19918.0,66.0018,66.2647,66.0018,66.2452,19918.0
2022-10-21 12:05:00,68.04,68.04,67.85,67.96,9848.0,66.255,66.255,66.0699,66.1771,9848.0
2022-10-21 12:10:00,67.96,67.96,67.61,67.78,21167.0,66.1771,66.1771,65.8362,66.0018,21167.0
2022-10-21 12:15:00,67.75,67.75,67.55,67.61,9741.0,65.9726,65.9726,65.7778,65.8362,9741.0
2022-10-21 12:20:00,67.58,67.85,67.54,67.85,14774.0,65.807,66.0699,65.7681,66.0699,14774.0
2022-10-21 12:25:00,67.83,67.83,67.57,67.59,9728.0,66.0505,66.0505,65.7973,65.8168,9728.0
2022-10-21 12:30:00,67.62,67.86,67.6,67.84,9373.0,65.846,66.0797,65.8265,66.0602,9373.0
2022-10-21 12:35:00,67.87,68.12,67.83,67.87,18210.0,66.0894,66.3329,66.0505,66.0894,18210.0
2022-10-21 12:40:00,67.9,68.17,67.9,68.11,9670.0,66.1186,66.3816,66.1186,66.3231,9670.0
2022-10-21 12:45:00,68.08,68.37,68.08,68.27,12917.0,66.2939,66.5763,66.2939,66.4789,12917.0
2022-10-21 12:50:00,68.33,68.47,68.32,68.42,27140.0,66.5374,66.6737,66.5276,66.625,27140.0
2022-10-21 12:55:00,68.43,68.43,68.11,68.12,17109.0,66.6347,66.6347,66.3231,66.3329,17109.0
2022-10-21 13:00:00,68.12,68.49,68.12,68.46,70284.0,66.3329,66.6932,66.3329,66.6639,70284.0
2022-10-21 13:05:00,68.44,68.49,68.22,68.23,15061.0,66.6445,66.6932,66.4302,66.44,15061.0
2022-10-21 13:10:00,68.23,68.4,68.22,68.29,9646.0,66.44,66.6055,66.4302,66.4984,9646.0
2022-10-21 13:15:00,68.31,68.48,68.19,68.48,10886.0,66.5179,66.6834,66.401,66.6834,10886.0
2022-10-21 13:20:00,68.47,68.58,68.42,68.44,21455.0,66.6737,66.7808,66.625,66.6445,21455.0
2022-10-21 13:25:00,68.45,68.57,68.45,68.52,8584.0,66.6542,66.7711,66.6542,66.7224,8584.0
2022-10-21 13:30:00,68.51,68.66,68.51,68.59,15792.0,66.7126,66.8587,66.7126,66.7905,15792.0
2022-10-21 13:35:00,68.56,68.63,68.46,68.46,6908.0,66.7613,66.8295,66.6639,66.6639,6908.0
2022-10-21 13:40:00,68.47,68.62,68.47,68.54,45347.0,66.6737,66.8197,66.6737,66.7418,45347.0
2022-10-21 13:45:00,68.53,68.75,68.53,68.61,24282.0,66.7321,66.9463,66.7321,66.81,24282.0
2022-10-21 13:50:00,68.61,68.91,68.61,68.78,14562.0,66.81,67.1021,66.81,66.9755,14562.0
2022-10-21 13:55:00,68.75,68.8,68.71,68.73,9854.0,66.9463,66.995,66.9074,66.9269,9854.0
2022-10-21 14:00:00,68.75,68.85,68.68,68.73,35770.0,66.9463,67.0437,66.8782,66.9269,35770.0
2022-10-21 14:05:00,68.74,68.8,68.68,68.69,114246.0,66.9366,66.995,66.8782,66.8879,114246.0
2022-10-21 14:10:00,68.68,68.8,68.6,68.77,26890.0,66.8782,66.995,66.8003,66.9658,26890.0
2022-10-21 14:15:00,68.77,68.85,68.66,68.84,21022.0,66.9658,67.0437,66.8587,67.034,21022.0
2022-10-21 14:20:00,68.81,68.87,68.69,68.69,212156.0,67.0048,67.0632,66.8879,66.8879,212156.0
2022-10-21 14:25:00,68.7,68.71,68.53,68.59,14347.0,66.8976,66.9074,66.7321,66.7905,14347.0
2022-10-21 14:30:00,68.6,68.7,68.59,68.63,15886.0,66.8003,66.8976,66.7905,66.8295,15886.0
2022-10-21 14:35:00,68.62,68.79,68.54,68.79,40005.0,66.8197,66.9853,66.7418,66.9853,40005.0
2022-10-21 14:40:00,68.79,68.88,68.73,68.75,18535.0,66.9853,67.0729,66.9269,66.9463,18535.0
2022-10-21 14:45:00,68.74,68.83,68.72,68.76,15425.0,66.9366,67.0242,66.9171,66.9561,15425.0
2022-10-21 14:50:00,68.81,68.84,68.73,68.76,16058.0,67.0048,67.034,66.9269,66.9561,16058.0
2022-10-21 14:55:00,68.74,68.88,68.73,68.86,19062.0,66.9366,67.0729,66.9269,67.0534,19062.0
2022-10-21 15:00:00,68.85,69.06,68.84,69.03,92667.0,67.0437,67.2482,67.034,67.219,92667.0
2022-10-21 15:05:00,69.02,69.07,68.89,68.95,44619.0,67.2093,67.2579,67.0827,67.1411,44619.0
2022-10-21 15:10:00,68.94,69.09,68.92,69.08,115448.0,67.1314,67.2774,67.1119,67.2677,115448.0
2022-10-21 15:15:00,69.09,69.22,69.05,69.14,76257.0,67.2774,67.404,67.2385,67.3261,76257.0
2022-10-21 15:20:00,69.19,69.37,69.14,69.35,14249.0,67.3748,67.5501,67.3261,67.5306,14249.0
2022-10-21 15:25:00,69.38,69.44,69.34,69.43,15094.0,67.5598,67.6182,67.5209,67.6085,15094.0
2022-10-21 15:30:00,69.42,69.51,69.35,69.46,28431.0,67.5988,67.6864,67.5306,67.6377,28431.0
2022-10-21 15:35:00,69.47,69.6,69.41,69.58,31653.0,67.6474,67.774,67.589,67.7546,31653.0
2022-10-21 15:40:00,69.59,69.7,69.53,69.66,54182.0,67.7643,67.8714,67.7059,67.8325,54182.0
2022-10-21 15:45:00,69.65,69.87,69.59,69.8,85436.0,67.8227,68.037,67.7643,67.9688,85436.0
2022-10-21 15:50:00,69.79,69.92,69.67,69.84,117901.0,67.9591,68.0856,67.8422,68.0077,117901.0
2022-10-21 15:55:00,69.85,69.87,69.68,69.75,239368.0,68.0175,68.037,67.8519,67.9201,239368.0
2022-10-24 09:30:00,70.01,70.28,69.89,70.05,36331.0,68.1733,68.4362,68.0564,68.2122,36331.0
2022-10-24 09:35:00,70.0,70.61,69.98,70.15,25969.0,68.1635,68.7575,68.1441,68.3096,25969.0
2022-10-24 09:40:00,70.16,70.4,69.96,70.17,29828.0,68.3193,68.553,68.1246,68.3291,29828.0
2022-10-24 09:45:00,70.29,71.11,70.21,70.33,37292.0,68.4459,69.2444,68.368,68.4849,37292.0
2022-10-24 09:50:00,70.34,70.66,70.18,70.53,17079.0,68.4946,68.8062,68.3388,68.6796,17079.0
2022-10-24 09:55:00,70.59,70.81,70.26,70.29,17095.0,68.7381,68.9523,68.4167,68.4459,17095.0
2022-10-24 10:00:00,70.23,70.23,69.92,69.95,57343.0,68.3875,68.3875,68.0856,68.1149,57343.0
2022-10-24 10:05:00,69.95,70.0,69.31,69.64,90345.0,68.1149,68.1635,67.4916,67.813,90345.0
2022-10-24 10:10:00,69.64,70.09,69.55,70.07,15466.0,67.813,68.2512,67.7253,68.2317,15466.0
2022-10-24 10:15:00,70.07,70.07,69.76,69.89,8866.0,68.2317,68.2317,67.9298,68.0564,8866.0
2022-10-24 10:20:00,69.86,69.86,69.44,69.51,12069.0,68.0272,68.0272,67.6182,67.6864,12069.0
2022-10-24 10:25:00,69.54,69.77,69.5,69.77,59151.0,67.7156,67.9396,67.6767,67.9396,59151.0
2022-10-24 10:30:00,69.71,69.98,69.59,69.96,10542.0,67.8811,68.1441,67.7643,68.1246,10542.0
2022-10-24 10:35:00,69.98,70.16,69.91,69.95,20571.0,68.1441,68.3193,68.0759,68.1149,20571.0
2022-10-24 10:40:00,69.98,70.01,69.7,69.87,47705.0,68.1441,68.1733,67.8714,68.037,47705.0
2022-10-24 10:45:00,69.83,70.06,69.7,69.95,62247.0,67.998,68.222,67.8714,68.1149,62247.0
2022-10-24 10:50:00,69.95,70.39,69.95,70.25,13907.0,68.1149,68.5433,68.1149,68.407,13907.0
2022-10-24 10:55:00,70.25,70.46,70.09,70.46,25545.0,68.407,68.6115,68.2512,68.6115,25545.0
2022-10-24 11:00:00,70.49,70.49,70.27,70.31,15442.0,68.6407,68.6407,68.4265,68.4654,15442.0
2022-10-24 11:05:00,70.3,70.46,70.01,70.04,9585.0,68.4557,68.6115,68.1733,68.2025,9585.0
2022-10-24 11:10:00,70.03,70.24,69.98,70.13,12032.0,68.1928,68.3972,68.1441,68.2901,12032.0
2022-10-24 11:15:00,70.12,70.27,69.93,70.03,11659.0,68.2804,68.4265,68.0954,68.1928,11659.0
2022-10-24 11:20:00,70.03,70.32,70.03,70.25,11111.0,68.1928,68.4751,68.1928,68.407,11111.0
2022-10-24 11:25:00,70.26,70.47,70.08,70.4,11044.0,68.4167,68.6212,68.2414,68.553,11044.0
2022-10-24 11:30:00,70.4,70.63,70.38,70.63,34609.0,68.553,68.777,68.5336,68.777,34609.0
2022-10-24 11:35:00,70.64,70.85,70.64,70.74,8880.0,68.7868,68.9912,68.7868,68.8841,8880.0
2022-10-24 11:40:00,70.74,70.74,70.61,70.68,14552.0,68.8841,68.8841,68.7575,68.8257,14552.0
2022-10-24 11:45:00,70.62,70.64,70.48,70.54,10856.0,68.7673,68.7868,68.6309,68.6894,10856.0
2022-10-24 11:50:00,70.54,70.79,70.53,70.79,9409.0,68.6894,68.9328,68.6796,68.9328,9409.0
2022-10-24 11:55:00,70.8,70.86,70.76,70.84,5726.0,68.9426,69.001,68.9036,68.9815,5726.0
2022-10-24 12:00:00,70.83,70.99,70.71,70.74,7770.0,68.9718,69.1276,68.8549,68.8841,7770.0
2022-10-24 12:05:00,70.76,70.8,70.66,70.69,7811.0,68.9036,68.9426,68.8062,68.8354,7811.0
2022-10-24 12:10:00,70.74,70.77,70.67,70.73,6221.0,68.8841,68.9133,68.816,68.8744,6221.0
2022-10-24 12:15:00,70.73,70.85,70.73,70.84,11175.0,68.8744,68.9912,68.8744,68.9815,11175.0
2022-10-24 12:20:00,70.86,71.0,70.81,70.97,7951.0,69.001,69.1373,68.9523,69.1081,7951.0
2022-10-24 12:25:00,70.97,71.12,70.97,71.08,26108.0,69.1081,69.2542,69.1081,69.2152,26108.0
2022-10-24 12:30:00,71.07,71.08,71.01,71.02,13138.0,69.2055,69.2152,69.147,69.1568,13138.0
2022-10-24 12:35:00,71.02,71.02,70.89,70.9,20897.0,69.1568,69.1568,69.0302,69.0399,20897.0
2022-10-24 12:40:00,70.88,71.0,70.82,70.99,9159.0,69.0205,69.1373,68.962,69.1276,9159.0
2022-10-24 12:45:00,70.98,71.17,70.96,71.13,45469.0,69.1178,69.3028,69.0984,69.2639,45469.0
2022-10-24 12:50:00,71.14,71.14,70.92,70.98,8307.0,69.2736,69.2736,69.0594,69.1178,8307.0
2022-10-24 12:55:00,70.95,71.02,70.91,70.95,31409.0,69.0886,69.1568,69.0497,69.0886,31409.0
2022-10-24 13:00:00,70.96,71.03,70.86,71.03,70494.0,69.0984,69.1665,69.001,69.1665,70494.0
2022-10-24 13:05:00,71.09,71.09,70.96,71.06,14408.0,69.2249,69.2249,69.0984,69.1957,14408.0
2022-10-24 13:10:00,71.07,71.18,71.06,71.17,36384.0,69.2055,69.3126,69.1957,69.3028,36384.0
2022-10-24 13:15:00,71.16,71.21,71.1,71.17,15533.0,69.2931,69.3418,69.2347,69.3028,15533.0
2022-10-24 13:20:00,71.17,71.18,71.06,71.18,98224.0,69.3028,69.3126,69.1957,69.3126,98224.0
2022-10-24 13:25:00,71.17,71.21,71.15,71.2,22953.0,69.3028,69.3418,69.2834,69.3321,22953.0
2022-10-24 13:30:00,71.2,71.28,71.17,71.23,24622.0,69.3321,69.41,69.3028,69.3613,24622.0
2022-10-24 13:35:00,71.21,71.3,71.18,71.3,15642.0,69.3418,69.4294,69.3126,69.4294,15642.0
2022-10-24 13:40:00,71.3,71.32,71.14,71.23,60955.0,69.4294,69.4489,69.2736,69.3613,60955.0
2022-10-24 13:45:00,71.22,71.26,71.18,71.22,17013.0,69.3515,69.3905,69.3126,69.3515,17013.0
2022-10-24 13:50:00,71.19,71.24,71.19,71.22,13347.0,69.3223,69.371,69.3223,69.3515,13347.0
2022-10-24 13:55:00,71.21,71.22,71.02,71.03,64464.0,69.3418,69.3515,69.1568,69.1665,64464.0
2022-10-24 14:00:00,71.0,71.05,70.94,71.02,18472.0,69.1373,69.186,69.0789,69.1568,18472.0
2022-10-24 14:05:00,71.02,71.07,70.96,70.97,6792.0,69.1568,69.2055,69.0984,69.1081,6792.0
2022-10-24 14:10:00,70.97,70.97,70.82,70.82,9270.0,69.1081,69.1081,68.962,68.962,9270.0
2022-10-24 14:15:00,70.81,70.85,70.75,70.79,25834.0,68.9523,68.9912,68.8939,68.9328,25834.0
2022-10-24 14:20:00,70.79,70.82,70.77,70.81,11815.0,68.9328,68.962,68.9133,68.9523,11815.0
2022-10-24 14:25:00,70.8,70.93,70.79,70.91,21300.0,68.9426,69.0691,68.9328,69.0497,21300.0
2022-10-24 14:30:00,70.9,71.01,70.9,70.96,8808.0,69.0399,69.147,69.0399,69.0984,8808.0
2022-10-24 14:35:00,70.96,70.98,70.93,70.96,8250.0,69.0984,69.1178,69.0691,69.0984,8250.0
2022-10-24 14:40:00,70.96,71.29,70.96,71.29,21531.0,69.0984,69.4197,69.0984,69.4197,21531.0
2022-10-24 14:45:00,71.28,71.28,71.23,71.26,14514.0,69.41,69.41,69.3613,69.3905,14514.0
2022-10-24 14:50:00,71.25,71.35,71.22,71.34,29474.0,69.3807,69.4781,69.3515,69.4684,29474.0
2022-10-24 14:55:00,71.35,71.41,71.3,71.35,11650.0,69.4781,69.5366,69.4294,69.4781,11650.0
2022-10-24 15:00:00,71.38,71.45,71.35,71.4,21277.0,69.5073,69.5755,69.4781,69.5268,21277.0
2022-10-24 15:05:00,71.42,71.42,71.32,71.36,9973.0,69.5463,69.5463,69.4489,69.4879,9973.0
2022-10-24 15:10:00,71.37,71.5,71.37,71.48,11314.0,69.4976,69.6242,69.4976,69.6047,11314.0
2022-10-24 15:15:00,71.46,71.5,71.31,71.33,11156.0,69.5852,69.6242,69.4392,69.4586,11156.0
2022-10-24 15:20:00,71.31,71.43,71.29,71.38,13211.0,69.4392,69.556,69.4197,69.5073,13211.0
2022-10-24 15:25:00,71.39,71.43,71.34,71.37,31161.0,69.5171,69.556,69.4684,69.4976,31161.0
2022-10-24 15:30:00,71.37,71.53,71.37,71.47,27921.0,69.4976,69.6534,69.4976,69.595,27921.0
2022-10-24 15:35:00,71.48,71.51,71.34,71.36,32221.0,69.6047,69.6339,69.4684,69.4879,32221.0
2022-10-24 15:40:00,71.33,71.34,71.24,71.26,38568.0,69.4586,69.4684,69.371,69.3905,38568.0
2022-10-24 15:45:00,71.25,71.36,71.13,71.14,45227.0,69.3807,69.4879,69.2639,69.2736,45227.0
2022-10-24 15:50:00,71.12,71.21,71.05,71.12,91293.0,69.2542,69.3418,69.186,69.2542,91293.0
2022-10-24 15:55:00,71.12,71.27,71.05,71.22,178156.0,69.2542,69.4002,69.186,69.3515,178156.0
2022-10-25 09:30:00,71.79,73.63,71.7,73.3,81979.0,69.9066,71.6983,69.8189,71.377,81979.0
2022-10-25 09:35:00,73.2,73.2,72.31,72.85,25957.0,71.2796,71.2796,70.4129,70.9388,25957.0
2022-10-25 09:40:00,72.87,73.16,72.68,72.7,17827.0,70.9582,71.2406,70.7732,70.7927,17827.0
2022-10-25 09:45:00,72.74,73.21,72.7,72.97,27202.0,70.8317,71.2893,70.7927,71.0556,27202.0
2022-10-25 09:50:00,72.97,73.16,72.66,73.02,23585.0,71.0556,71.2406,70.7538,71.1043,23585.0
2022-10-25 09:55:00,72.97,73.29,72.92,72.99,15474.0,71.0556,71.3672,71.0069,71.0751,15474.0
2022-10-25 10:00:00,73.04,73.38,72.81,72.81,30850.0,71.1238,71.4549,70.8998,70.8998,30850.0
2022-10-25 10:05:00,72.72,73.11,72.57,72.99,35293.0,70.8122,71.192,70.6661,71.0751,35293.0
2022-10-25 10:10:00,72.99,73.26,72.79,73.23,34203.0,71.0751,71.338,70.8803,71.3088,34203.0
2022-10-25 10:15:00,73.22,73.58,73.22,73.46,45790.0,71.2991,71.6496,71.2991,71.5328,45790.0
2022-10-25 10:20:00,73.44,73.62,73.42,73.54,18883.0,71.5133,71.6886,71.4938,71.6107,18883.0
2022-10-25 10:25:00,73.55,73.61,73.47,73.53,7129.0,71.6204,71.6788,71.5425,71.6009,7129.0
2022-10-25 10:30:00,73.54,73.71,73.46,73.46,15598.0,71.6107,71.7762,71.5328,71.5328,15598.0
2022-10-25 10:35:00,73.42,73.71,73.4,73.58,8880.0,71.4938,71.7762,71.4743,71.6496,8880.0
2022-10-25 10:40:00,73.6,73.83,73.42,73.81,17121.0,71.6691,71.8931,71.4938,71.8736,17121.0
2022-10-25 10:45:00,73.84,73.98,73.73,73.92,14029.0,71.9028,72.0391,71.7957,71.9807,14029.0
2022-10-25 10:50:00,73.94,74.0,73.84,73.99,15205.0,72.0002,72.0586,71.9028,72.0489,15205.0
2022-10-25 10:55:00,74.0,74.35,74.0,74.07,95646.0,72.0586,72.3994,72.0586,72.1268,95646.0
2022-10-25 11:00:00,74.1,74.45,73.99,74.43,27637.0,72.156,72.4968,72.0489,72.4773,27637.0
2022-10-25 11:05:00,74.44,74.7,74.4,74.65,17832.0,72.4871,72.7402,72.4481,72.6915,17832.0
2022-10-25 11:10:00,74.64,74.81,74.57,74.79,22558.0,72.6818,72.8474,72.6136,72.8279,22558.0
2022-10-25 11:15:00,74.75,74.94,74.75,74.83,21858.0,72.7889,72.9739,72.7889,72.8668,21858.0
2022-10-25 11:20:00,74.84,74.9,74.52,74.67,30618.0,72.8766,72.935,72.565,72.711,30618.0
2022-10-25 11:25:00,74.6,74.94,74.6,74.92,17460.0,72.6429,72.9739,72.6429,72.9545,17460.0
2022-10-25 11:30:00,74.93,74.94,74.72,74.76,19610.0,72.9642,72.9739,72.7597,72.7987,19610.0
2022-10-25 11:35:00,74.74,75.15,74.73,75.15,34361.0,72.7792,73.1784,72.7694,73.1784,34361.0
2022-10-25 11:40:00,75.16,75.21,75.04,75.2,15906.0,73.1882,73.2369,73.0713,73.2271,15906.0
2022-10-25 11:45:00,75.18,75.36,75.15,75.36,8971.0,73.2076,73.3829,73.1784,73.3829,8971.0
2022-10-25 11:50:00,75.35,75.35,75.17,75.28,13245.0,73.3732,73.3732,73.1979,73.305,13245.0
2022-10-25 11:55:00,75.3,75.46,75.22,75.26,19614.0,73.3245,73.4803,73.2466,73.2855,19614.0
2022-10-25 12:00:00,75.3,75.39,75.22,75.38,14728.0,73.3245,73.4121,73.2466,73.4024,14728.0
2022-10-25 12:05:00,75.36,75.6,75.34,75.48,27021.0,73.3829,73.6166,73.3634,73.4998,27021.0
2022-10-25 12:10:00,75.5,75.56,75.45,75.5,9082.0,73.5192,73.5777,73.4706,73.5192,9082.0
2022-10-25 12:15:00,75.47,75.76,75.47,75.74,23969.0,73.49,73.7724,73.49,73.753,23969.0
2022-10-25 12:20:00,75.77,75.87,75.65,75.65,19528.0,73.7822,73.8795,73.6653,73.6653,19528.0
2022-10-25 12:25:00,75.67,75.67,75.49,75.49,19024.0,73.6848,73.6848,73.5095,73.5095,19024.0
2022-10-25 12:30:00,75.48,75.55,75.39,75.43,11064.0,73.4998,73.5679,73.4121,73.4511,11064.0
2022-10-25 12:35:00,75.45,75.48,75.4,75.46,11156.0,73.4706,73.4998,73.4219,73.4803,11156.0
2022-10-25 12:40:00,75.46,75.46,75.14,75.15,11548.0,73.4803,73.4803,73.1687,73.1784,11548.0
2022-10-25 12:45:00,75.13,75.13,74.93,75.0,42630.0,73.159,73.159,72.9642,73.0324,42630.0
2022-10-25 12:50:00,74.99,75.07,74.87,74.9,18557.0,73.0226,73.1005,72.9058,72.935,18557.0
2022-10-25 12:55:00,74.88,74.9,74.71,74.77,12539.0,72.9155,72.935,72.75,72.8084,12539.0
2022-10-25 13:00:00,74.77,74.92,74.65,74.66,12255.0,72.8084,72.9545,72.6915,72.7013,12255.0
2022-10-25 13:05:00,74.63,74.68,74.57,74.62,10265.0,72.6721,72.7208,72.6136,72.6623,10265.0
2022-10-25 13:10:00,74.58,74.58,74.43,74.46,11394.0,72.6234,72.6234,72.4773,72.5065,11394.0
2022-10-25 13:15:00,74.5,74.51,74.34,74.39,13213.0,72.5455,72.5552,72.3897,72.4384,13213.0
2022-10-25 13:20:00,74.36,74.46,74.31,74.44,9922.0,72.4092,72.5065,72.3605,72.4871,9922.0
2022-10-25 13:25:00,74.47,74.71,74.47,74.62,12711.0,72.5163,72.75,72.5163,72.6623,12711.0
2022-10-25 13:30:00,74.64,74.85,74.64,74.72,24564.0,72.6818,72.8863,72.6818,72.7597,24564.0
2022-10-25 13:35:00,74.68,74.73,74.58,74.58,12018.0,72.7208,72.7694,72.6234,72.6234,12018.0
2022-10-25 13:40:00,74.56,74.56,74.37,74.41,8563.0,72.6039,72.6039,72.4189,72.4578,8563.0
2022-10-25 13:45:00,74.39,74.58,74.34,74.58,6210.0,72.4384,72.6234,72.3897,72.6234,6210.0
2022-10-25 13:50:00,74.59,74.59,74.53,74.57,6795.0,72.6331,72.6331,72.5747,72.6136,6795.0
2022-10-25 13:55:00,74.54,74.7,74.48,74.68,16992.0,72.5844,72.7402,72.526,72.7208,16992.0
2022-10-25 14:00:00,74.7,74.91,74.7,74.85,42681.0,72.7402,72.9447,72.7402,72.8863,42681.0
2022-10-25 14:05:00,74.85,74.95,74.8,74.93,21430.0,72.8863,72.9837,72.8376,72.9642,21430.0
2022-10-25 14:10:00,74.93,74.93,74.78,74.81,16810.0,72.9642,72.9642,72.8181,72.8474,16810.0
2022-10-25 14:15:00,74.81,74.99,74.81,74.98,11883.0,72.8474,73.0226,72.8474,73.0129,11883.0
2022-10-25 14:20:00,74.97,75.0,74.89,75.0,9805.0,73.0032,73.0324,72.9253,73.0324,9805.0
2022-10-25 14:25:00,74.99,75.05,74.91,75.03,25683.0,73.0226,73.0811,72.9447,73.0616,25683.0
2022-10-25 14:30:00,75.04,75.22,75.02,75.22,12712.0,73.0713,73.2466,73.0518,73.2466,12712.0
2022-10-25 14:35:00,75.23,75.26,75.1,75.2,13007.0,73.2563,73.2855,73.1297,73.2271,13007.0
2022-10-25 14:40:00,75.23,75.29,75.1,75.13,14400.0,73.2563,73.3148,73.1297,73.159,14400.0
2022-10-25 14:45:00,75.14,75.21,75.12,75.15,9840.0,73.1687,73.2369,73.1492,73.1784,9840.0
2022-10-25 14:50:00,75.16,75.37,75.14,75.35,10508.0,73.1882,73.3927,73.1687,73.3732,10508.0
2022-10-25 14:55:00,75.35,75.44,75.32,75.41,26390.0,73.3732,73.4608,73.344,73.4316,26390.0
2022-10-25 15:00:00,75.41,75.42,75.26,75.35,18819.0,73.4316,73.4413,73.2855,73.3732,18819.0
2022-10-25 15:05:00,75.37,75.39,75.3,75.33,24777.0,73.3927,73.4121,73.3245,73.3537,24777.0
2022-10-25 15:10:00,75.33,75.44,75.32,75.44,8450.0,73.3537,73.4608,73.344,73.4608,8450.0
2022-10-25 15:15:00,75.42,75.46,75.37,75.42,18286.0,73.4413,73.4803,73.3927,73.4413,18286.0
2022-10-25 15:20:00,75.44,75.46,75.34,75.37,23624.0,73.4608,73.4803,73.3634,73.3927,23624.0
2022-10-25 15:25:00,75.39,75.48,75.38,75.44,24777.0,73.4121,73.4998,73.4024,73.4608,24777.0
2022-10-25 15:30:00,75.46,75.6,75.4,75.55,50090.0,73.4803,73.6166,73.4219,73.5679,50090.0
2022-10-25 15:35:00,75.54,75.56,75.31,75.34,55744.0,73.5582,73.5777,73.3342,73.3634,55744.0
2022-10-25 15:40:00,75.34,75.37,75.2,75.25,38635.0,73.3634,73.3927,73.2271,73.2758,38635.0
2022-10-25 15:45:00,75.26,75.5,75.25,75.49,37291.0,73.2855,73.5192,73.2758,73.5095,37291.0
2022-10-25 15:50:00,75.49,75.49,75.21,75.3,78996.0,73.5095,73.5095,73.2369,73.3245,78996.0
2022-10-25 15:55:00,75.3,75.48,75.3,75.44,285482.0,73.3245,73.4998,73.3245,73.4608,285482.0
2022-10-26 09:30:00,75.11,75.98,74.94,75.97,57309.0,73.1395,73.9867,72.9739,73.9769,57309.0
2022-10-26 09:35:00,75.95,76.39,75.58,75.63,29060.0,73.9574,74.3859,73.5971,73.6458,29060.0
2022-10-26 09:40:00,75.64,75.64,75.32,75.41,20647.0,73.6556,73.6556,73.344,73.4316,20647.0
2022-10-26 09:45:00,75.35,75.57,75.22,75.32,29741.0,73.3732,73.5874,73.2466,73.344,29741.0
2022-10-26 09:50:00,75.35,75.69,75.33,75.42,20405.0,73.3732,73.7043,73.3537,73.4413,20405.0
2022-10-26 09:55:00,75.4,75.63,75.04,75.16,15801.0,73.4219,73.6458,73.0713,73.1882,15801.0
2022-10-26 10:00:00,75.18,76.52,75.18,76.39,42561.0,73.2076,74.5125,73.2076,74.3859,42561.0
2022-10-26 10:05:00,76.36,76.68,76.23,76.68,34652.0,74.3567,74.6683,74.2301,74.6683,34652.0
2022-10-26 10:10:00,76.66,76.91,76.44,76.55,48263.0,74.6488,74.8923,74.4346,74.5417,48263.0
2022-10-26 10:15:00,76.55,76.56,75.9,75.97,36305.0,74.5417,74.5514,73.9088,73.9769,36305.0
2022-10-26 10:20:00,75.99,75.99,75.48,75.53,17739.0,73.9964,73.9964,73.4998,73.5485,17739.0
2022-10-26 10:25:00,75.51,76.17,75.51,76.08,11713.0,73.529,74.1717,73.529,74.084,11713.0
2022-10-26 10:30:00,76.05,76.15,75.66,75.66,19664.0,74.0548,74.1522,73.6751,73.6751,19664.0
2022-10-26 10:35:00,75.68,76.0,75.65,76.0,11821.0,73.6945,74.0061,73.6653,74.0061,11821.0
2022-10-26 10:40:00,76.03,76.03,75.69,75.78,9904.0,74.0353,74.0353,73.7043,73.7919,9904.0
2022-10-26 10:45:00,75.7,75.87,75.62,75.66,14233.0,73.714,73.8795,73.6361,73.6751,14233.0
2022-10-26 10:50:00,75.7,75.75,75.64,75.66,10892.0,73.714,73.7627,73.6556,73.6751,10892.0
2022-10-26 10:55:00,75.63,75.63,75.25,75.42,11146.0,73.6458,73.6458,73.2758,73.4413,11146.0
2022-10-26 11:00:00,75.44,75.91,75.44,75.75,12364.0,73.4608,73.9185,73.4608,73.7627,12364.0
2022-10-26 11:05:00,75.71,76.18,75.66,76.05,19065.0,73.7237,74.1814,73.6751,74.0548,19065.0
2022-10-26 11:10:00,76.02,76.1,75.94,75.97,9743.0,74.0256,74.1035,73.9477,73.9769,9743.0
2022-10-26 11:15:00,75.96,76.06,75.94,76.03,11910.0,73.9672,74.0646,73.9477,74.0353,11910.0
2022-10-26 11:20:00,75.94,75.98,75.58,75.58,19129.0,73.9477,73.9867,73.5971,73.5971,19129.0
2022-10-26 11:25:00,75.57,75.83,75.48,75.73,10815.0,73.5874,73.8406,73.4998,73.7432,10815.0
2022-10-26 11:30:00,75.76,75.96,75.74,75.95,9838.0,73.7724,73.9672,73.753,73.9574,9838.0
2022-10-26 11:35:00,75.96,76.05,75.86,75.99,12270.0,73.9672,74.0548,73.8698,73.9964,12270.0
2022-10-26 11:40:00,75.96,76.1,75.96,76.0,10026.0,73.9672,74.1035,73.9672,74.0061,10026.0
2022-10-26 11:45:00,76.0,76.04,75.76,75.86,19381.0,74.0061,74.0451,73.7724,73.8698,19381.0
2022-10-26 11:50:00,75.88,75.88,75.71,75.73,7231.0,73.8893,73.8893,73.7237,73.7432,7231.0
2022-10-26 11:55:00,75.71,75.73,75.57,75.66,10501.0,73.7237,73.7432,73.5874,73.6751,10501.0
2022-10-26 12:00:00,75.67,75.85,75.65,75.81,6419.0,73.6848,73.8601,73.6653,73.8211,6419.0
2022-10-26 12:05:00,75.81,75.83,75.72,75.74,11537.0,73.8211,73.8406,73.7335,73.753,11537.0
2022-10-26 12:10:00,75.77,75.87,75.72,75.73,6543.0,73.7822,73.8795,73.7335,73.7432,6543.0
2022-10-26 12:15:00,75.73,75.76,75.59,75.59,19558.0,73.7432,73.7724,73.6069,73.6069,19558.0
2022-10-26 12:20:00,75.61,75.8,75.58,75.74,8088.0,73.6264,73.8114,73.5971,73.753,8088.0
2022-10-26 12:25:00,75.75,75.77,75.57,75.64,9396.0,73.7627,73.7822,73.5874,73.6556,9396.0
2022-10-26 12:30:00,75.67,75.84,75.65,75.73,7040.0,73.6848,73.8503,73.6653,73.7432,7040.0
2022-10-26 12:35:00,75.75,75.82,75.65,75.75,15574.0,73.7627,73.8309,73.6653,73.7627,15574.0
2022-10-26 12:40:00,75.74,75.83,75.71,75.77,9088.0,73.753,73.8406,73.7237,73.7822,9088.0
2022-10-26 12:45:00,75.77,75.85,75.73,75.85,17559.0,73.7822,73.8601,73.7432,73.8601,17559.0
2022-10-26 12:50:00,75.87,76.06,75.83,75.99,12808.0,73.8795,74.0646,73.8406,73.9964,12808.0
2022-10-26 12:55:00,75.99,75.99,75.71,75.81,33897.0,73.9964,73.9964,73.7237,73.8211,33897.0
2022-10-26 13:00:00,75.78,75.86,75.63,75.84,44564.0,73.7919,73.8698,73.6458,73.8503,44564.0
2022-10-26 13:05:00,75.82,76.0,75.8,75.98,44984.0,73.8309,74.0061,73.8114,73.9867,44984.0
2022-10-26 13:10:00,75.98,75.99,75.73,75.78,27129.0,73.9867,73.9964,73.7432,73.7919,27129.0
2022-10-26 13:15:00,75.75,76.06,75.7,76.05,11573.0,73.7627,74.0646,73.714,74.0548,11573.0
2022-10-26 13:20:00,76.08,76.1,75.8,75.82,23136.0,74.084,74.1035,73.8114,73.8309,23136.0
2022-10-26 13:25:00,75.78,75.8,75.73,75.77,7416.0,73.7919,73.8114,73.7432,73.7822,7416.0
2022-10-26 13:30:00,75.78,75.8,75.58,75.59,24209.0,73.7919,73.8114,73.5971,73.6069,24209.0
2022-10-26 13:35:00,75.59,75.72,75.56,75.61,10497.0,73.6069,73.7335,73.5777,73.6264,10497.0
2022-10-26 13:40:00,75.59,75.78,75.58,75.78,7581.0,73.6069,73.7919,73.5971,73.7919,7581.0
2022-10-26 13:45:00,75.78,75.78,75.69,75.69,3448.0,73.7919,73.7919,73.7043,73.7043,3448.0
2022-10-26 13:50:00,75.69,75.84,75.69,75.84,8150.0,73.7043,73.8503,73.7043,73.8503,8150.0
2022-10-26 13:55:00,75.83,75.96,75.77,75.95,6811.0,73.8406,73.9672,73.7822,73.9574,6811.0
2022-10-26 14:00:00,75.94,76.01,75.88,75.89,7169.0,73.9477,74.0159,73.8893,73.899,7169.0
2022-10-26 14:05:00,75.9,75.97,75.8,75.84,18075.0,73.9088,73.9769,73.8114,73.8503,18075.0
2022-10-26 14:10:00,75.86,75.96,75.85,75.9,7351.0,73.8698,73.9672,73.8601,73.9088,7351.0
2022-10-26 14:15:00,75.88,75.88,75.65,75.65,13453.0,73.8893,73.8893,73.6653,73.6653,13453.0
2022-10-26 14:20:00,75.65,75.72,75.63,75.7,13228.0,73.6653,73.7335,73.6458,73.714,13228.0
2022-10-26 14:25:00,75.73,75.74,75.55,75.65,13179.0,73.7432,73.753,73.5679,73.6653,13179.0
2022-10-26 14:30:00,75.65,75.7,75.51,75.67,33274.0,73.6653,73.714,73.529,73.6848,33274.0
2022-10-26 14:35:00,75.66,75.74,75.65,75.66,10813.0,73.6751,73.753,73.6653,73.6751,10813.0
2022-10-26 14:40:00,75.67,75.67,75.31,75.31,28028.0,73.6848,73.6848,73.3342,73.3342,28028.0
2022-10-26 14:45:00,75.3,75.4,75.27,75.31,9142.0,73.3245,73.4219,73.2953,73.3342,9142.0
2022-10-26 14:50:00,75.31,75.31,75.08,75.23,17978.0,73.3342,73.3342,73.1103,73.2563,17978.0
2022-10-26 14:55:00,75.22,75.44,75.19,75.4,18344.0,73.2466,73.4608,73.2174,73.4219,18344.0
2022-10-26 15:00:00,75.38,75.42,75.16,75.2,21782.0,73.4024,73.4413,73.1882,73.2271,21782.0
2022-10-26 15:05:00,75.2,75.31,75.2,75.31,13020.0,73.2271,73.3342,73.2271,73.3342,13020.0
2022-10-26 15:10:00,75.29,75.3,75.13,75.24,28403.0,73.3148,73.3245,73.159,73.2661,28403.0
2022-10-26 15:15:00,75.25,75.32,75.22,75.3,23459.0,73.2758,73.344,73.2466,73.3245,23459.0
2022-10-26 15:20:00,75.29,75.34,75.19,75.21,23858.0,73.3148,73.3634,73.2174,73.2369,23858.0
2022-10-26 15:25:00,75.22,75.32,75.15,75.25,66242.0,73.2466,73.344,73.1784,73.2758,66242.0
2022-10-26 15:30:00,75.25,75.37,75.25,75.29,31896.0,73.2758,73.3927,73.2758,73.3148,31896.0
2022-10-26 15:35:00,75.29,75.35,75.17,75.35,18684.0,73.3148,73.3732,73.1979,73.3732,18684.0
2022-10-26 15:40:00,75.38,75.54,75.37,75.51,36549.0,73.4024,73.5582,73.3927,73.529,36549.0
2022-10-26 15:45:00,75.48,75.59,75.44,75.58,50989.0,73.4998,73.6069,73.4608,73.5971,50989.0
2022-10-26 15:50:00,75.57,75.61,75.39,75.57,81967.0,73.5874,73.6264,73.4121,73.5874,81967.0
2022-10-26 15:55:00,75.57,75.57,75.27,75.31,248827.0,73.5874,73.5874,73.2953,73.3342,248827.0
2022-10-27 09:30:00,75.49,75.83,74.86,75.66,45600.0,73.5095,73.8406,72.896,73.6751,45600.0
2022-10-27 09:35:00,75.69,76.06,75.45,75.83,17731.0,73.7043,74.0646,73.4706,73.8406,17731.0
2022-10-27 09:40:00,75.93,76.3,75.46,76.19,20014.0,73.938,74.2983,73.4803,74.1911,20014.0
2022-10-27 09:45:00,76.25,76.29,75.82,76.13,20359.0,74.2496,74.2885,73.8309,74.1327,20359.0
2022-10-27 09:50:00,76.2,76.23,75.4,75.53,19359.0,74.2009,74.2301,73.4219,73.5485,19359.0
2022-10-27 09:55:00,75.7,75.95,75.52,75.85,15871.0,73.714,73.9574,73.5387,73.8601,15871.0
2022-10-27 10:00:00,75.85,76.26,75.6,76.2,11091.0,73.8601,74.2593,73.6166,74.2009,11091.0
2022-10-27 10:05:00,76.22,76.7,76.18,76.54,25951.0,74.2204,74.6878,74.1814,74.532,25951.0
2022-10-27 10:10:00,76.55,77.0,76.37,76.81,31999.0,74.5417,74.9799,74.3664,74.7949,31999.0
2022-10-27 10:15:00,76.8,77.14,76.74,77.14,18140.0,74.7851,75.1162,74.7267,75.1162,18140.0
2022-10-27 10:20:00,77.15,77.23,76.85,76.91,14095.0,75.126,75.2039,74.8338,74.8923,14095.0
2022-10-27 10:25:00,76.94,77.2,76.82,77.2,38551.0,74.9215,75.1746,74.8046,75.1746,38551.0
2022-10-27 10:30:00,77.22,77.48,77.1,77.33,33514.0,75.1941,75.4473,75.0773,75.3012,33514.0
2022-10-27 10:35:00,77.3,77.31,76.95,77.0,10987.0,75.272,75.2818,74.9312,74.9799,10987.0
2022-10-27 10:40:00,76.97,77.0,76.72,76.79,7687.0,74.9507,74.9799,74.7072,74.7754,7687.0
2022-10-27 10:45:00,76.76,77.3,76.74,77.25,10458.0,74.7462,75.272,74.7267,75.2233,10458.0
2022-10-27 10:50:00,77.17,77.54,77.14,77.45,12567.0,75.1454,75.5057,75.1162,75.4181,12567.0
2022-10-27 10:55:00,77.43,77.43,76.91,76.96,24041.0,75.3986,75.3986,74.8923,74.9409,24041.0
2022-10-27 11:00:00,76.92,77.24,76.89,76.97,13981.0,74.902,75.2136,74.8728,74.9507,13981.0
2022-10-27 11:05:00,76.96,77.08,76.85,77.06,16403.0,74.9409,75.0578,74.8338,75.0383,16403.0
2022-10-27 11:10:00,77.08,77.1,76.92,77.03,9522.0,75.0578,75.0773,74.902,75.0091,9522.0
2022-10-27 11:15:00,77.01,77.03,76.75,76.87,5572.0,74.9896,75.0091,74.7365,74.8533,5572.0
2022-10-27 11:20:00,76.89,77.25,76.89,77.15,9293.0,74.8728,75.2233,74.8728,75.126,9293.0
2022-10-27 11:25:00,77.16,77.19,76.87,77.04,12863.0,75.1357,75.1649,74.8533,75.0188,12863.0
2022-10-27 11:30:00,77.06,77.37,76.94,77.34,5325.0,75.0383,75.3402,74.9215,75.311,5325.0
2022-10-27 11:35:00,77.26,77.44,77.08,77.15,6580.0,75.2331,75.4084,75.0578,75.126,6580.0
2022-10-27 11:40:00,77.13,77.19,76.77,76.88,13616.0,75.1065,75.1649,74.7559,74.863,13616.0
2022-10-27 11:45:00,76.74,77.11,76.72,77.02,21384.0,74.7267,75.087,74.7072,74.9994,21384.0
2022-10-27 11:50:00,77.01,77.34,76.99,77.28,21595.0,74.9896,75.311,74.9702,75.2525,21595.0
2022-10-27 11:55:00,77.3,77.34,77.18,77.21,7931.0,75.272,75.311,75.1552,75.1844,7931.0
2022-10-27 12:00:00,77.21,77.4,77.12,77.35,14960.0,75.1844,75.3694,75.0967,75.3207,14960.0
2022-10-27 12:05:00,77.33,77.36,77.05,77.07,24245.0,75.3012,75.3305,75.0286,75.0481,24245.0
2022-10-27 12:10:00,77.08,77.28,76.99,77.28,40682.0,75.0578,75.2525,74.9702,75.2525,40682.0
2022-10-27 12:15:00,77.25,77.38,77.2,77.2,13315.0,75.2233,75.3499,75.1746,75.1746,13315.0
2022-10-27 12:20:00,77.18,77.28,77.07,77.25,10644.0,75.1552,75.2525,75.0481,75.2233,10644.0
2022-10-27 12:25:00,77.25,77.27,77.07,77.07,20842.0,75.2233,75.2428,75.0481,75.0481,20842.0
2022-10-27 12:30:00,77.09,77.19,77.01,77.13,15420.0,75.0675,75.1649,74.9896,75.1065,15420.0
2022-10-27 12:35:00,77.1,77.18,76.73,76.73,17009.0,75.0773,75.1552,74.717,74.717,17009.0
2022-10-27 12:40:00,76.77,76.87,76.7,76.7,12926.0,74.7559,74.8533,74.6878,74.6878,12926.0
2022-10-27 12:45:00,76.65,76.65,76.51,76.57,36491.0,74.6391,74.6391,74.5028,74.5612,36491.0
2022-10-27 12:50:00,76.58,76.7,76.5,76.5,17998.0,74.5709,74.6878,74.493,74.493,17998.0
2022-10-27 12:55:00,76.49,76.61,76.46,76.6,14039.0,74.4833,74.6001,74.4541,74.5904,14039.0
2022-10-27 13:00:00,76.62,76.7,76.51,76.7,9805.0,74.6099,74.6878,74.5028,74.6878,9805.0
2022-10-27 13:05:00,76.69,76.89,76.69,76.84,13029.0,74.678,74.8728,74.678,74.8241,13029.0
2022-10-27 13:10:00,76.84,76.84,76.66,76.66,15616.0,74.8241,74.8241,74.6488,74.6488,15616.0
2022-10-27 13:15:00,76.67,76.7,76.57,76.68,17598.0,74.6586,74.6878,74.5612,74.6683,17598.0
2022-10-27 13:20:00,76.67,76.77,76.63,76.63,9566.0,74.6586,74.7559,74.6196,74.6196,9566.0
2022-10-27 13:25:00,76.61,76.61,76.32,76.41,17787.0,74.6001,74.6001,74.3177,74.4054,17787.0
2022-10-27 13:30:00,76.41,76.48,76.38,76.45,11635.0,74.4054,74.4735,74.3762,74.4443,11635.0
2022-10-27 13:35:00,76.44,76.59,76.44,76.5,10897.0,74.4346,74.5807,74.4346,74.493,10897.0
2022-10-27 13:40:00,76.5,76.55,76.45,76.47,8196.0,74.493,74.5417,74.4443,74.4638,8196.0
2022-10-27 13:45:00,76.49,76.54,76.46,76.5,12584.0,74.4833,74.532,74.4541,74.493,12584.0
2022-10-27 13:50:00,76.5,76.5,76.34,76.34,10088.0,74.493,74.493,74.3372,74.3372,10088.0
2022-10-27 13:55:00,76.33,76.36,76.18,76.18,6957.0,74.3275,74.3567,74.1814,74.1814,6957.0
2022-10-27 14:00:00,76.2,76.21,76.13,76.16,17849.0,74.2009,74.2106,74.1327,74.1619,17849.0
2022-10-27 14:05:00,76.15,76.15,75.96,75.96,8057.0,74.1522,74.1522,73.9672,73.9672,8057.0
2022-10-27 14:10:00,75.96,76.03,75.86,75.87,11130.0,73.9672,74.0353,73.8698,73.8795,11130.0
2022-10-27 14:15:00,75.86,75.88,75.79,75.81,10757.0,73.8698,73.8893,73.8016,73.8211,10757.0
2022-10-27 14:20:00,75.83,75.93,75.75,75.92,18304.0,73.8406,73.938,73.7627,73.9282,18304.0
2022-10-27 14:25:00,75.91,75.91,75.67,75.67,15111.0,73.9185,73.9185,73.6848,73.6848,15111.0
2022-10-27 14:30:00,75.65,75.67,75.53,75.62,18053.0,73.6653,73.6848,73.5485,73.6361,18053.0
2022-10-27 14:35:00,75.62,75.75,75.57,75.73,15847.0,73.6361,73.7627,73.5874,73.7432,15847.0
2022-10-27 14:40:00,75.75,75.85,75.7,75.75,31260.0,73.7627,73.8601,73.714,73.7627,31260.0
2022-10-27 14:45:00,75.75,75.86,75.74,75.75,18023.0,73.7627,73.8698,73.753,73.7627,18023.0
2022-10-27 14:50:00,75.75,75.82,75.74,75.78,26094.0,73.7627,73.8309,73.753,73.7919,26094.0
2022-10-27 14:55:00,75.78,75.81,75.72,75.75,35586.0,73.7919,73.8211,73.7335,73.7627,35586.0
2022-10-27 15:00:00,75.75,75.94,75.73,75.89,31650.0,73.7627,73.9477,73.7432,73.899,31650.0
2022-10-27 15:05:00,75.89,76.01,75.78,75.8,27564.0,73.899,74.0159,73.7919,73.8114,27564.0
2022-10-27 15:10:00,75.8,76.0,75.77,75.94,102130.0,73.8114,74.0061,73.7822,73.9477,102130.0
2022-10-27 15:15:00,75.94,76.01,75.83,75.96,52469.0,73.9477,74.0159,73.8406,73.9672,52469.0
2022-10-27 15:20:00,75.95,76.04,75.89,75.96,30866.0,73.9574,74.0451,73.899,73.9672,30866.0
2022-10-27 15:25:00,75.95,75.95,75.66,75.7,20330.0,73.9574,73.9574,73.6751,73.714,20330.0
2022-10-27 15:30:00,75.71,75.89,75.65,75.83,25413.0,73.7237,73.899,73.6653,73.8406,25413.0
2022-10-27 15:35:00,75.83,75.98,75.81,75.92,29074.0,73.8406,73.9867,73.8211,73.9282,29074.0
2022-10-27 15:40:00,75.93,76.04,75.86,76.03,39022.0,73.938,74.0451,73.8698,74.0353,39022.0
2022-10-27 15:45:00,76.02,76.05,75.9,75.98,51417.0,74.0256,74.0548,73.9088,73.9867,51417.0
2022-10-27 15:50:00,75.99,76.08,75.85,75.85,132471.0,73.9964,74.084,73.8601,73.8601,132471.0
2022-10-27 15:55:00,75.86,75.89,75.74,75.8,159396.0,73.8698,73.899,73.753,73.8114,159396.0
2022-10-28 09:30:00,75.5,76.35,75.25,76.21,40477.0,73.5192,74.3469,73.2758,74.2106,40477.0
2022-10-28 09:35:00,76.22,76.43,76.12,76.35,11367.0,74.2204,74.4248,74.123,74.3469,11367.0
2022-10-28 09:40:00,76.41,76.9,76.4,76.83,23879.0,74.4054,74.8825,74.3956,74.8144,23879.0
2022-10-28 09:45:00,76.87,76.87,76.6,76.62,34319.0,74.8533,74.8533,74.5904,74.6099,34319.0
2022-10-28 09:50:00,76.58,76.72,76.38,76.41,13402.0,74.5709,74.7072,74.3762,74.4054,13402.0
2022-10-28 09:55:00,76.39,76.63,76.1,76.63,17821.0,74.3859,74.6196,74.1035,74.6196,17821.0
2022-10-28 10:00:00,76.65,76.86,75.51,75.7,37884.0,74.6391,74.8436,73.529,73.714,37884.0
2022-10-28 10:05:00,75.75,76.02,75.58,75.58,31824.0,73.7627,74.0256,73.5971,73.5971,31824.0
2022-10-28 10:10:00,75.62,75.68,75.36,75.54,16568.0,73.6361,73.6945,73.3829,73.5582,16568.0
2022-10-28 10:15:00,75.54,75.97,75.54,75.86,22272.0,73.5582,73.9769,73.5582,73.8698,22272.0
2022-10-28 10:20:00,75.86,75.99,75.77,75.94,7304.0,73.8698,73.9964,73.7822,73.9477,7304.0
2022-10-28 10:25:00,75.94,76.39,75.91,76.38,9355.0,73.9477,74.3859,73.9185,74.3762,9355.0
2022-10-28 10:30:00,76.38,76.54,76.06,76.06,9593.0,74.3762,74.532,74.0646,74.0646,9593.0
2022-10-28 10:35:00,76.04,76.22,75.98,76.19,5490.0,74.0451,74.2204,73.9867,74.1911,5490.0
2022-10-28 10:40:00,76.2,76.3,76.14,76.29,8098.0,74.2009,74.2983,74.1425,74.2885,8098.0
2022-10-28 10:45:00,76.32,76.5,76.12,76.49,10215.0,74.3177,74.493,74.123,74.4833,10215.0
2022-10-28 10:50:00,76.52,76.59,76.44,76.59,5972.0,74.5125,74.5807,74.4346,74.5807,5972.0
2022-10-28 10:55:00,76.59,76.61,76.47,76.47,6602.0,74.5807,74.6001,74.4638,74.4638,6602.0
2022-10-28 11:00:00,76.55,76.72,76.52,76.56,9577.0,74.5417,74.7072,74.5125,74.5514,9577.0
2022-10-28 11:05:00,76.45,76.5,76.38,76.5,2438.0,74.4443,74.493,74.3762,74.493,2438.0
2022-10-28 11:10:00,76.54,76.64,76.44,76.44,2677.0,74.532,74.6293,74.4346,74.4346,2677.0
2022-10-28 11:15:00,76.45,76.45,76.31,76.4,3433.0,74.4443,74.4443,74.308,74.3956,3433.0
2022-10-28 11:20:00,76.55,76.55,76.49,76.53,2146.0,74.5417,74.5417,74.4833,74.5222,2146.0
2022-10-28 11:25:00,76.47,76.52,76.44,76.5,2896.0,74.4638,74.5125,74.4346,74.493,2896.0
2022-10-28 11:30:00,76.53,76.68,76.46,76.46,3715.0,74.5222,74.6683,74.4541,74.4541,3715.0
2022-10-28 11:35:00,76.45,76.58,76.41,76.56,2755.0,74.4443,74.5709,74.4054,74.5514,2755.0
2022-10-28 11:40:00,76.58,76.7,76.52,76.58,9677.0,74.5709,74.6878,74.5125,74.5709,9677.0
2022-10-28 11:45:00,76.53,76.59,76.48,76.59,12103.0,74.5222,74.5807,74.4735,74.5807,12103.0
2022-10-28 11:50:00,76.58,76.66,76.53,76.59,5642.0,74.5709,74.6488,74.5222,74.5807,5642.0
2022-10-28 11:55:00,76.59,76.67,76.58,76.61,3844.0,74.5807,74.6586,74.5709,74.6001,3844.0
2022-10-28 12:00:00,76.63,76.71,76.57,76.63,14427.0,74.6196,74.6975,74.5612,74.6196,14427.0
2022-10-28 12:05:00,76.64,76.73,76.53,76.72,12166.0,74.6293,74.717,74.5222,74.7072,12166.0
2022-10-28 12:10:00,76.72,76.82,76.7,76.77,6683.0,74.7072,74.8046,74.6878,74.7559,6683.0
2022-10-28 12:15:00,76.76,76.92,76.74,76.88,10022.0,74.7462,74.902,74.7267,74.863,10022.0
2022-10-28 12:20:00,76.86,76.98,76.85,76.94,9516.0,74.8436,74.9604,74.8338,74.9215,9516.0
2022-10-28 12:25:00,76.92,77.05,76.9,76.93,10327.0,74.902,75.0286,74.8825,74.9117,10327.0
2022-10-28 12:30:00,76.92,76.98,76.87,76.94,9624.0,74.902,74.9604,74.8533,74.9215,9624.0
2022-10-28 12:35:00,76.92,76.99,76.82,76.84,6695.0,74.902,74.9702,74.8046,74.8241,6695.0
2022-10-28 12:40:00,76.83,76.92,76.78,76.86,7253.0,74.8144,74.902,74.7657,74.8436,7253.0
2022-10-28 12:45:00,76.85,76.89,76.73,76.87,7214.0,74.8338,74.8728,74.717,74.8533,7214.0
2022-10-28 12:50:00,76.9,76.94,76.84,76.87,7853.0,74.8825,74.9215,74.8241,74.8533,7853.0
2022-10-28 12:55:00,76.89,76.97,76.89,76.96,18255.0,74.8728,74.9507,74.8728,74.9409,18255.0
2022-10-28 13:00:00,76.97,76.97,76.89,76.95,12156.0,74.9507,74.9507,74.8728,74.9312,12156.0
2022-10-28 13:05:00,76.94,76.97,76.86,76.95,9285.0,74.9215,74.9507,74.8436,74.9312,9285.0
2022-10-28 13:10:00,76.96,77.06,76.91,77.0,17966.0,74.9409,75.0383,74.8923,74.9799,17966.0
2022-10-28 13:15:00,77.02,77.14,76.95,76.96,15706.0,74.9994,75.1162,74.9312,74.9409,15706.0
2022-10-28 13:20:00,76.95,77.06,76.9,77.03,10442.0,74.9312,75.0383,74.8825,75.0091,10442.0
2022-10-28 13:25:00,77.06,77.24,77.04,77.17,10810.0,75.0383,75.2136,75.0188,75.1454,10810.0
2022-10-28 13:30:00,77.19,77.25,77.17,77.21,5419.0,75.1649,75.2233,75.1454,75.1844,5419.0
2022-10-28 13:35:00,77.23,77.26,77.17,77.24,6671.0,75.2039,75.2331,75.1454,75.2136,6671.0
2022-10-28 13:40:00,77.23,77.26,77.19,77.23,5493.0,75.2039,75.2331,75.1649,75.2039,5493.0
2022-10-28 13:45:00,77.22,77.33,77.22,77.27,4844.0,75.1941,75.3012,75.1941,75.2428,4844.0
2022-10-28 13:50:00,77.28,77.35,77.25,77.32,10583.0,75.2525,75.3207,75.2233,75.2915,10583.0
2022-10-28 13:55:00,77.34,77.39,77.23,77.31,23238.0,75.311,75.3597,75.2039,75.2818,23238.0
2022-10-28 14:00:00,77.3,77.39,77.25,77.26,13383.0,75.272,75.3597,75.2233,75.2331,13383.0
2022-10-28 14:05:00,77.28,77.38,77.23,77.38,15227.0,75.2525,75.3499,75.2039,75.3499,15227.0
2022-10-28 14:10:00,77.42,77.6,77.42,77.6,14175.0,75.3889,75.5642,75.3889,75.5642,14175.0
2022-10-28 14:15:00,77.61,77.68,77.56,77.67,7854.0,75.5739,75.6421,75.5252,75.6323,7854.0
2022-10-28 14:20:00,77.66,77.76,77.66,77.76,5971.0,75.6226,75.72,75.6226,75.72,5971.0
2022-10-28 14:25:00,77.76,77.77,77.54,77.63,14274.0,75.72,75.7297,75.5057,75.5934,14274.0
2022-10-28 14:30:00,77.64,77.66,77.52,77.63,12164.0,75.6031,75.6226,75.4863,75.5934,12164.0
2022-10-28 14:35:00,77.63,77.66,77.55,77.55,9182.0,75.5934,75.6226,75.5155,75.5155,9182.0
2022-10-28 14:40:00,77.53,77.6,77.5,77.51,10534.0,75.496,75.5642,75.4668,75.4765,10534.0
2022-10-28 14:45:00,77.51,77.58,77.5,77.55,11248.0,75.4765,75.5447,75.4668,75.5155,11248.0
2022-10-28 14:50:00,77.55,77.61,77.43,77.47,14984.0,75.5155,75.5739,75.3986,75.4376,14984.0
2022-10-28 14:55:00,77.48,77.65,77.48,77.65,8274.0,75.4473,75.6128,75.4473,75.6128,8274.0
2022-10-28 15:00:00,77.66,77.77,77.6,77.6,8449.0,75.6226,75.7297,75.5642,75.5642,8449.0
2022-10-28 15:05:00,77.58,77.71,77.51,77.69,6918.0,75.5447,75.6713,75.4765,75.6518,6918.0
2022-10-28 15:10:00,77.73,77.81,77.68,77.72,9924.0,75.6907,75.7686,75.6421,75.681,9924.0
2022-10-28 15:15:00,77.72,77.75,77.6,77.6,12100.0,75.681,75.7102,75.5642,75.5642,12100.0
2022-10-28 15:20:00,77.6,77.67,77.57,77.59,11861.0,75.5642,75.6323,75.5349,75.5544,11861.0
2022-10-28 15:25:00,77.6,77.75,77.58,77.68,17273.0,75.5642,75.7102,75.5447,75.6421,17273.0
2022-10-28 15:30:00,77.67,77.81,77.64,77.71,14199.0,75.6323,75.7686,75.6031,75.6713,14199.0
2022-10-28 15:35:00,77.71,77.85,77.64,77.84,44873.0,75.6713,75.8076,75.6031,75.7979,44873.0
2022-10-28 15:40:00,77.83,77.93,77.76,77.87,39692.0,75.7881,75.8855,75.72,75.8271,39692.0
2022-10-28 15:45:00,77.83,77.98,77.83,77.95,45735.0,75.7881,75.9342,75.7881,75.905,45735.0
2022-10-28 15:50:00,77.96,78.0,77.81,77.83,64489.0,75.9147,75.9537,75.7686,75.7881,64489.0
2022-10-28 15:55:00,77.84,78.06,77.74,77.97,156716.0,75.7979,76.0121,75.7005,75.9244,156716.0
2022-10-31 09:30:00,76.9,76.95,76.26,76.9,44032.0,74.8825,74.9312,74.2593,74.8825,44032.0
2022-10-31 09:35:00,76.84,77.0,76.67,76.67,13242.0,74.8241,74.9799,74.6586,74.6586,13242.0
2022-10-31 09:40:00,76.67,76.67,76.06,76.06,13969.0,74.6586,74.6586,74.0646,74.0646,13969.0
2022-10-31 09:45:00,76.08,76.22,75.79,75.82,18132.0,74.084,74.2204,73.8016,73.8309,18132.0
2022-10-31 09:50:00,75.83,76.16,75.71,76.11,19193.0,73.8406,74.1619,73.7237,74.1132,19193.0
2022-10-31 09:55:00,76.17,76.34,76.06,76.13,13684.0,74.1717,74.3372,74.0646,74.1327,13684.0
2022-10-31 10:00:00,76.09,76.37,76.04,76.28,8936.0,74.0938,74.3664,74.0451,74.2788,8936.0
2022-10-31 10:05:00,76.3,76.35,75.87,75.97,10141.0,74.2983,74.3469,73.8795,73.9769,10141.0
2022-10-31 10:10:00,75.96,76.31,75.9,76.31,14730.0,73.9672,74.308,73.9088,74.308,14730.0
2022-10-31 10:15:00,76.3,76.66,76.28,76.5,12770.0,74.2983,74.6488,74.2788,74.493,12770.0
2022-10-31 10:20:00,76.5,76.71,76.49,76.56,8796.0,74.493,74.6975,74.4833,74.5514,8796.0
2022-10-31 10:25:00,76.5,76.53,76.46,76.46,9819.0,74.493,74.5222,74.4541,74.4541,9819.0
2022-10-31 10:30:00,76.45,76.49,76.32,76.42,20640.0,74.4443,74.4833,74.3177,74.4151,20640.0
2022-10-31 10:35:00,76.42,76.71,76.42,76.65,21382.0,74.4151,74.6975,74.4151,74.6391,21382.0
2022-10-31 10:40:00,76.64,76.79,76.62,76.74,14269.0,74.6293,74.7754,74.6099,74.7267,14269.0
2022-10-31 10:45:00,76.76,76.88,76.69,76.75,16036.0,74.7462,74.863,74.678,74.7365,16036.0
2022-10-31 10:50:00,76.74,76.78,76.52,76.52,6500.0,74.7267,74.7657,74.5125,74.5125,6500.0
2022-10-31 10:55:00,76.52,76.6,76.5,76.51,10614.0,74.5125,74.5904,74.493,74.5028,10614.0
2022-10-31 11:00:00,76.47,76.74,76.44,76.7,8957.0,74.4638,74.7267,74.4346,74.6878,8957.0
2022-10-31 11:05:00,76.65,76.74,76.61,76.65,6439.0,74.6391,74.7267,74.6001,74.6391,6439.0
2022-10-31 11:10:00,76.63,76.69,76.49,76.51,34874.0,74.6196,74.678,74.4833,74.5028,34874.0
2022-10-31 11:15:00,76.52,76.85,76.51,76.79,49303.0,74.5125,74.8338,74.5028,74.7754,49303.0
2022-10-31 11:20:00,76.78,76.91,76.65,76.89,18950.0,74.7657,74.8923,74.6391,74.8728,18950.0
2022-10-31 11:25:00,76.89,76.89,76.65,76.66,7575.0,74.8728,74.8728,74.6391,74.6488,7575.0
2022-10-31 11:30:00,76.66,76.86,76.65,76.86,41161.0,74.6488,74.8436,74.6391,74.8436,41161.0
2022-10-31 11:35:00,76.87,76.97,76.81,76.9,26261.0,74.8533,74.9507,74.7949,74.8825,26261.0
2022-10-31 11:40:00,76.91,77.23,76.9,77.23,11684.0,74.8923,75.2039,74.8825,75.2039,11684.0
2022-10-31 11:45:00,77.18,77.27,77.1,77.1,13592.0,75.1552,75.2428,75.0773,75.0773,13592.0
2022-10-31 11:50:00,77.08,77.12,76.95,77.01,8671.0,75.0578,75.0967,74.9312,74.9896,8671.0
2022-10-31 11:55:00,77.0,77.04,76.59,76.72,22744.0,74.9799,75.0188,74.5807,74.7072,22744.0
2022-10-31 12:00:00,76.73,76.75,76.56,76.64,4508.0,74.717,74.7365,74.5514,74.6293,4508.0
2022-10-31 12:05:00,76.62,76.66,76.49,76.51,18581.0,74.6099,74.6488,74.4833,74.5028,18581.0
2022-10-31 12:10:00,76.52,76.7,76.48,76.7,4811.0,74.5125,74.6878,74.4735,74.6878,4811.0
2022-10-31 12:15:00,76.7,76.85,76.7,76.76,4164.0,74.6878,74.8338,74.6878,74.7462,4164.0
2022-10-31 12:20:00,76.7,76.77,76.53,76.54,4538.0,74.6878,74.7559,74.5222,74.532,4538.0
2022-10-31 12:25:00,76.51,76.69,76.46,76.63,16022.0,74.5028,74.678,74.4541,74.6196,16022.0
2022-10-31 12:30:00,76.61,76.8,76.58,76.7,14785.0,74.6001,74.7851,74.5709,74.6878,14785.0
2022-10-31 12:35:00,76.69,76.77,76.67,76.71,11815.0,74.678,74.7559,74.6586,74.6975,11815.0
2022-10-31 12:40:00,76.72,76.76,76.63,76.72,21370.0,74.7072,74.7462,74.6196,74.7072,21370.0
2022-10-31 12:45:00,76.7,76.74,76.65,76.69,9565.0,74.6878,74.7267,74.6391,74.678,9565.0
2022-10-31 12:50:00,76.68,76.7,76.38,76.41,9338.0,74.6683,74.6878,74.3762,74.4054,9338.0
2022-10-31 12:55:00,76.39,76.48,76.38,76.45,7528.0,74.3859,74.4735,74.3762,74.4443,7528.0
2022-10-31 13:00:00,76.43,76.47,76.37,76.38,2626.0,74.4248,74.4638,74.3664,74.3762,2626.0
2022-10-31 13:05:00,76.31,76.42,76.2,76.35,6031.0,74.308,74.4151,74.2009,74.3469,6031.0
2022-10-31 13:10:00,76.3,76.47,76.27,76.47,5430.0,74.2983,74.4638,74.269,74.4638,5430.0
2022-10-31 13:15:00,76.46,76.61,76.42,76.55,3872.0,74.4541,74.6001,74.4151,74.5417,3872.0
2022-10-31 13:20:00,76.56,76.6,76.53,76.59,4918.0,74.5514,74.5904,74.5222,74.5807,4918.0
2022-10-31 13:25:00,76.59,76.7,76.47,76.69,5391.0,74.5807,74.6878,74.4638,74.678,5391.0
2022-10-31 13:30:00,76.69,76.69,76.61,76.62,2944.0,74.678,74.678,74.6001,74.6099,2944.0
2022-10-31 13:35:00,76.64,76.64,76.5,76.57,9074.0,74.6293,74.6293,74.493,74.5612,9074.0
2022-10-31 13:40:00,76.56,76.68,76.52,76.67,14359.0,74.5514,74.6683,74.5125,74.6586,14359.0
2022-10-31 13:45:00,76.65,76.66,76.61,76.66,6225.0,74.6391,74.6488,74.6001,74.6488,6225.0
2022-10-31 13:50:00,76.66,76.82,76.66,76.82,13544.0,74.6488,74.8046,74.6488,74.8046,13544.0
2022-10-31 13:55:00,76.83,77.03,76.82,76.95,20086.0,74.8144,75.0091,74.8046,74.9312,20086.0
2022-10-31 14:00:00,76.95,77.12,76.94,77.03,16545.0,74.9312,75.0967,74.9215,75.0091,16545.0
2022-10-31 14:05:00,77.03,77.05,77.0,77.03,11642.0,75.0091,75.0286,74.9799,75.0091,11642.0
2022-10-31 14:10:00,77.03,77.12,77.0,77.0,10291.0,75.0091,75.0967,74.9799,74.9799,10291.0
2022-10-31 14:15:00,77.0,77.1,76.99,77.1,14939.0,74.9799,75.0773,74.9702,75.0773,14939.0
2022-10-31 14:20:00,77.09,77.11,77.05,77.06,9129.0,75.0675,75.087,75.0286,75.0383,9129.0
2022-10-31 14:25:00,77.05,77.11,76.96,76.97,16393.0,75.0286,75.087,74.9409,74.9507,16393.0
2022-10-31 14:30:00,76.98,77.05,76.92,77.04,11738.0,74.9604,75.0286,74.902,75.0188,11738.0
2022-10-31 14:35:00,76.99,77.25,76.99,77.21,12921.0,74.9702,75.2233,74.9702,75.1844,12921.0
2022-10-31 14:40:00,77.2,77.28,77.17,77.19,13763.0,75.1746,75.2525,75.1454,75.1649,13763.0
2022-10-31 14:45:00,77.21,77.24,77.04,77.1,12105.0,75.1844,75.2136,75.0188,75.0773,12105.0
2022-10-31 14:50:00,77.08,77.11,77.05,77.09,10202.0,75.0578,75.087,75.0286,75.0675,10202.0
2022-10-31 14:55:00,77.09,77.13,76.77,76.81,21870.0,75.0675,75.1065,74.7559,74.7949,21870.0
2022-10-31 15:00:00,76.81,76.81,76.65,76.71,21326.0,74.7949,74.7949,74.6391,74.6975,21326.0
2022-10-31 15:05:00,76.71,76.86,76.67,76.7,67198.0,74.6975,74.8436,74.6586,74.6878,67198.0
2022-10-31 15:10:00,76.74,76.9,76.74,76.88,25810.0,74.7267,74.8825,74.7267,74.863,25810.0
2022-10-31 15:15:00,76.87,76.9,76.69,76.82,36584.0,74.8533,74.8825,74.678,74.8046,36584.0
2022-10-31 15:20:00,76.82,77.0,76.78,77.0,18212.0,74.8046,74.9799,74.7657,74.9799,18212.0
2022-10-31 15:25:00,77.0,77.1,77.0,77.09,16744.0,74.9799,75.0773,74.9799,75.0675,16744.0
2022-10-31 15:30:00,77.09,77.23,77.03,77.23,20186.0,75.0675,75.2039,75.0091,75.2039,20186.0
2022-10-31 15:35:00,77.23,77.37,77.22,77.35,26186.0,75.2039,75.3402,75.1941,75.3207,26186.0
2022-10-31 15:40:00,77.34,77.38,77.17,77.2,37396.0,75.311,75.3499,75.1454,75.1746,37396.0
2022-10-31 15:45:00,77.2,77.23,77.12,77.15,40030.0,75.1746,75.2039,75.0967,75.126,40030.0
2022-10-31 15:50:00,77.14,77.18,76.98,76.98,77348.0,75.1162,75.1552,74.9604,74.9604,77348.0
2022-10-31 15:55:00,76.98,77.06,76.8,76.9,186779.0,74.9604,75.0383,74.7851,74.8825,186779.0
2022-11-01 09:30:00,78.5,78.95,78.2,78.6,63218.0,76.4405,76.8787,76.1484,76.5379,63218.0
2022-11-01 09:35:00,78.57,78.7,78.07,78.11,20608.0,76.5087,76.6353,76.0218,76.0608,20608.0
2022-11-01 09:40:00,78.16,78.29,77.83,78.2,23841.0,76.1095,76.2361,75.7881,76.1484,23841.0
2022-11-01 09:45:00,78.23,78.58,77.88,78.21,24255.0,76.1776,76.5184,75.8368,76.1582,24255.0
2022-11-01 09:50:00,78.11,78.22,77.98,78.04,9581.0,76.0608,76.1679,75.9342,75.9926,9581.0
2022-11-01 09:55:00,78.04,78.2,77.95,78.2,5168.0,75.9926,76.1484,75.905,76.1484,5168.0
2022-11-01 10:00:00,78.2,78.2,77.52,77.53,18158.0,76.1484,76.1484,75.4863,75.496,18158.0
2022-11-01 10:05:00,77.55,77.55,77.2,77.31,18802.0,75.5155,75.5155,75.1746,75.2818,18802.0
2022-11-01 10:10:00,77.27,77.65,77.18,77.45,20225.0,75.2428,75.6128,75.1552,75.4181,20225.0
2022-11-01 10:15:00,77.49,77.54,77.28,77.29,18335.0,75.457,75.5057,75.2525,75.2623,18335.0
2022-11-01 10:20:00,77.26,77.46,77.17,77.38,25717.0,75.2331,75.4278,75.1454,75.3499,25717.0
2022-11-01 10:25:00,77.38,77.47,77.09,77.36,65136.0,75.3499,75.4376,75.0675,75.3305,65136.0
2022-11-01 10:30:00,77.3,77.48,77.17,77.47,29430.0,75.272,75.4473,75.1454,75.4376,29430.0
2022-11-01 10:35:00,77.51,77.53,77.14,77.18,58451.0,75.4765,75.496,75.1162,75.1552,58451.0
2022-11-01 10:40:00,77.14,77.17,76.84,76.94,27870.0,75.1162,75.1454,74.8241,74.9215,27870.0
2022-11-01 10:45:00,76.98,77.16,76.95,77.12,22985.0,74.9604,75.1357,74.9312,75.0967,22985.0
2022-11-01 10:50:00,77.09,77.16,76.97,77.02,14578.0,75.0675,75.1357,74.9507,74.9994,14578.0
2022-11-01 10:55:00,77.01,77.16,76.93,76.98,16829.0,74.9896,75.1357,74.9117,74.9604,16829.0
2022-11-01 11:00:00,76.95,77.0,76.72,76.83,9719.0,74.9312,74.9799,74.7072,74.8144,9719.0
2022-11-01 11:05:00,76.83,76.84,76.38,76.48,20880.0,74.8144,74.8241,74.3762,74.4735,20880.0
2022-11-01 11:10:00,76.48,76.51,76.38,76.5,20205.0,74.4735,74.5028,74.3762,74.493,20205.0
2022-11-01 11:15:00,76.5,76.69,76.46,76.53,31002.0,74.493,74.678,74.4541,74.5222,31002.0
2022-11-01 11:20:00,76.53,76.82,76.47,76.72,36822.0,74.5222,74.8046,74.4638,74.7072,36822.0
2022-11-01 11:25:00,76.72,76.93,76.69,76.93,5369.0,74.7072,74.9117,74.678,74.9117,5369.0
2022-11-01 11:30:00,76.9,77.06,76.85,77.02,8380.0,74.8825,75.0383,74.8338,74.9994,8380.0
2022-11-01 11:35:00,77.04,77.05,76.59,76.61,25035.0,75.0188,75.0286,74.5807,74.6001,25035.0
2022-11-01 11:40:00,76.63,76.85,76.63,76.83,36727.0,74.6196,74.8338,74.6196,74.8144,36727.0
2022-11-01 11:45:00,76.85,77.06,76.81,77.0,5750.0,74.8338,75.0383,74.7949,74.9799,5750.0
2022-11-01 11:50:00,76.99,77.16,76.97,77.14,7045.0,74.9702,75.1357,74.9507,75.1162,7045.0
2022-11-01 11:55:00,77.16,77.24,77.06,77.21,7809.0,75.1357,75.2136,75.0383,75.1844,7809.0
2022-11-01 12:00:00,77.19,77.28,77.11,77.19,5528.0,75.1649,75.2525,75.087,75.1649,5528.0
2022-11-01 12:05:00,77.17,77.52,77.17,77.2,14282.0,75.1454,75.4863,75.1454,75.1746,14282.0
2022-11-01 12:10:00,77.22,77.27,77.05,77.07,8707.0,75.1941,75.2428,75.0286,75.0481,8707.0
2022-11-01 12:15:00,77.06,77.13,77.01,77.09,5107.0,75.0383,75.1065,74.9896,75.0675,5107.0
2022-11-01 12:20:00,77.08,77.23,77.03,77.1,8479.0,75.0578,75.2039,75.0091,75.0773,8479.0
2022-11-01 12:25:00,77.1,77.17,77.08,77.15,6499.0,75.0773,75.1454,75.0578,75.126,6499.0
2022-11-01 12:30:00,77.19,77.26,77.16,77.2,9583.0,75.1649,75.2331,75.1357,75.1746,9583.0
2022-11-01 12:35:00,77.22,77.32,77.14,77.29,7639.0,75.1941,75.2915,75.1162,75.2623,7639.0
2022-11-01 12:40:00,77.26,77.39,77.26,77.37,7431.0,75.2331,75.3597,75.2331,75.3402,7431.0
2022-11-01 12:45:00,77.35,77.43,77.33,77.38,10398.0,75.3207,75.3986,75.3012,75.3499,10398.0
2022-11-01 12:50:00,77.39,77.39,77.2,77.23,4863.0,75.3597,75.3597,75.1746,75.2039,4863.0
2022-11-01 12:55:00,77.23,77.27,77.13,77.26,9311.0,75.2039,75.2428,75.1065,75.2331,9311.0
2022-11-01 13:00:00,77.26,77.26,77.15,77.22,7172.0,75.2331,75.2331,75.126,75.1941,7172.0
2022-11-01 13:05:00,77.22,77.31,77.22,77.23,5357.0,75.1941,75.2818,75.1941,75.2039,5357.0
2022-11-01 13:10:00,77.23,77.44,77.23,77.37,7473.0,75.2039,75.4084,75.2039,75.3402,7473.0
2022-11-01 13:15:00,77.37,77.38,77.25,77.3,6380.0,75.3402,75.3499,75.2233,75.272,6380.0
2022-11-01 13:20:00,77.31,77.46,77.31,77.44,11537.0,75.2818,75.4278,75.2818,75.4084,11537.0
2022-11-01 13:25:00,77.42,77.56,77.41,77.51,10432.0,75.3889,75.5252,75.3791,75.4765,10432.0
2022-11-01 13:30:00,77.51,77.66,77.49,77.62,6914.0,75.4765,75.6226,75.457,75.5836,6914.0
2022-11-01 13:35:00,77.63,77.67,77.39,77.53,23073.0,75.5934,75.6323,75.3597,75.496,23073.0
2022-11-01 13:40:00,77.51,77.82,77.51,77.82,14588.0,75.4765,75.7784,75.4765,75.7784,14588.0
2022-11-01 13:45:00,77.82,78.0,77.82,77.95,14752.0,75.7784,75.9537,75.7784,75.905,14752.0
2022-11-01 13:50:00,77.95,78.01,77.92,77.92,11373.0,75.905,75.9634,75.8758,75.8758,11373.0
2022-11-01 13:55:00,77.92,78.08,77.92,78.06,12256.0,75.8758,76.0316,75.8758,76.0121,12256.0
2022-11-01 14:00:00,78.1,78.12,77.93,78.0,13674.0,76.051,76.0705,75.8855,75.9537,13674.0
2022-11-01 14:05:00,78.0,78.0,77.85,77.88,9347.0,75.9537,75.9537,75.8076,75.8368,9347.0
2022-11-01 14:10:00,77.86,77.93,77.84,77.9,8277.0,75.8173,75.8855,75.7979,75.8563,8277.0
2022-11-01 14:15:00,77.9,77.96,77.86,77.91,8814.0,75.8563,75.9147,75.8173,75.866,8814.0
2022-11-01 14:20:00,77.9,78.01,77.85,77.95,9837.0,75.8563,75.9634,75.8076,75.905,9837.0
2022-11-01 14:25:00,77.93,77.93,77.82,77.86,12398.0,75.8855,75.8855,75.7784,75.8173,12398.0
2022-11-01 14:30:00,77.84,77.84,77.59,77.61,7816.0,75.7979,75.7979,75.5544,75.5739,7816.0
2022-11-01 14:35:00,77.63,77.72,77.63,77.72,5103.0,75.5934,75.681,75.5934,75.681,5103.0
2022-11-01 14:40:00,77.72,77.72,77.54,77.57,5615.0,75.681,75.681,75.5057,75.5349,5615.0
2022-11-01 14:45:00,77.57,77.57,77.48,77.5,5058.0,75.5349,75.5349,75.4473,75.4668,5058.0
2022-11-01 14:50:00,77.51,77.57,77.49,77.54,6461.0,75.4765,75.5349,75.457,75.5057,6461.0
2022-11-01 14:55:00,77.54,77.71,77.54,77.66,9524.0,75.5057,75.6713,75.5057,75.6226,9524.0
2022-11-01 15:00:00,77.65,77.65,77.42,77.48,16439.0,75.6128,75.6128,75.3889,75.4473,16439.0
2022-11-01 15:05:00,77.48,77.53,77.41,77.49,12632.0,75.4473,75.496,75.3791,75.457,12632.0
2022-11-01 15:10:00,77.48,77.48,77.35,77.36,10019.0,75.4473,75.4473,75.3207,75.3305,10019.0
2022-11-01 15:15:00,77.36,77.41,77.32,77.4,8644.0,75.3305,75.3791,75.2915,75.3694,8644.0
2022-11-01 15:20:00,77.42,77.5,77.42,77.47,9896.0,75.3889,75.4668,75.3889,75.4376,9896.0
2022-11-01 15:25:00,77.45,77.47,77.34,77.36,13213.0,75.4181,75.4376,75.311,75.3305,13213.0
2022-11-01 15:30:00,77.37,77.42,77.29,77.39,13834.0,75.3402,75.3889,75.2623,75.3597,13834.0
2022-11-01 15:35:00,77.41,77.45,77.3,77.31,18903.0,75.3791,75.4181,75.272,75.2818,18903.0
2022-11-01 15:40:00,77.33,77.46,77.3,77.3,22788.0,75.3012,75.4278,75.272,75.272,22788.0
2022-11-01 15:45:00,77.3,77.48,77.22,77.48,35478.0,75.272,75.4473,75.1941,75.4473,35478.0
2022-11-01 15:50:00,77.5,77.56,77.43,77.51,54360.0,75.4668,75.5252,75.3986,75.4765,54360.0
2022-11-01 15:55:00,77.5,77.56,77.35,77.37,139206.0,75.4668,75.5252,75.3207,75.3402,139206.0
2022-11-02 09:30:00,77.25,77.3,76.84,77.3,26592.0,75.2233,75.272,74.8241,75.272,26592.0
2022-11-02 09:35:00,77.31,77.31,76.5,76.78,15222.0,75.2818,75.2818,74.493,74.7657,15222.0
2022-11-02 09:40:00,76.74,77.22,76.66,77.09,8087.0,74.7267,75.1941,74.6488,75.0675,8087.0
2022-11-02 09:45:00,77.0,77.11,76.89,76.98,9208.0,74.9799,75.087,74.8728,74.9604,9208.0
2022-11-02 09:50:00,76.88,77.07,76.84,76.99,5267.0,74.863,75.0481,74.8241,74.9702,5267.0
2022-11-02 09:55:00,77.01,77.08,76.7,76.72,6642.0,74.9896,75.0578,74.6878,74.7072,6642.0
2022-11-02 10:00:00,76.82,77.03,76.7,77.03,7696.0,74.8046,75.0091,74.6878,75.0091,7696.0
2022-11-02 10:05:00,77.14,77.17,77.0,77.11,6514.0,75.1162,75.1454,74.9799,75.087,6514.0
2022-11-02 10:10:00,77.12,77.3,77.11,77.17,64859.0,75.0967,75.272,75.087,75.1454,64859.0
2022-11-02 10:15:00,77.15,77.38,77.15,77.34,66051.0,75.126,75.3499,75.126,75.311,66051.0
2022-11-02 10:20:00,77.34,77.54,77.29,77.46,29352.0,75.311,75.5057,75.2623,75.4278,29352.0
2022-11-02 10:25:00,77.47,77.64,77.45,77.64,22404.0,75.4376,75.6031,75.4181,75.6031,22404.0
2022-11-02 10:30:00,77.66,77.72,77.45,77.5,20146.0,75.6226,75.681,75.4181,75.4668,20146.0
2022-11-02 10:35:00,77.48,77.52,77.42,77.5,58640.0,75.4473,75.4863,75.3889,75.4668,58640.0
2022-11-02 10:40:00,77.51,77.84,77.48,77.84,63353.0,75.4765,75.7979,75.4473,75.7979,63353.0
2022-11-02 10:45:00,77.8,78.0,77.73,77.96,100312.0,75.7589,75.9537,75.6907,75.9147,100312.0
2022-11-02 10:50:00,77.97,78.12,77.87,78.12,51337.0,75.9244,76.0705,75.8271,76.0705,51337.0
2022-11-02 10:55:00,78.04,78.07,77.98,78.01,9684.0,75.9926,76.0218,75.9342,75.9634,9684.0
2022-11-02 11:00:00,78.03,78.09,77.81,77.81,11341.0,75.9829,76.0413,75.7686,75.7686,11341.0
2022-11-02 11:05:00,77.83,77.85,77.69,77.7,3993.0,75.7881,75.8076,75.6518,75.6615,3993.0
2022-11-02 11:10:00,77.71,77.77,77.62,77.74,8212.0,75.6713,75.7297,75.5836,75.7005,8212.0
2022-11-02 11:15:00,77.68,77.71,77.66,77.7,2249.0,75.6421,75.6713,75.6226,75.6615,2249.0
2022-11-02 11:20:00,77.68,77.84,77.58,77.84,6521.0,75.6421,75.7979,75.5447,75.7979,6521.0
2022-11-02 11:25:00,77.86,77.88,77.67,77.72,8475.0,75.8173,75.8368,75.6323,75.681,8475.0
2022-11-02 11:30:00,77.7,77.73,77.65,77.73,3110.0,75.6615,75.6907,75.6128,75.6907,3110.0
2022-11-02 11:35:00,77.68,77.77,77.68,77.72,4754.0,75.6421,75.7297,75.6421,75.681,4754.0
2022-11-02 11:40:00,77.69,77.88,77.68,77.83,6023.0,75.6518,75.8368,75.6421,75.7881,6023.0
2022-11-02 11:45:00,77.84,78.01,77.82,78.01,3107.0,75.7979,75.9634,75.7784,75.9634,3107.0
2022-11-02 11:50:00,78.02,78.02,77.89,77.91,9766.0,75.9731,75.9731,75.8465,75.866,9766.0
2022-11-02 11:55:00,77.91,77.99,77.74,77.75,22439.0,75.866,75.9439,75.7005,75.7102,22439.0
2022-11-02 12:00:00,77.75,77.76,77.66,77.72,5711.0,75.7102,75.72,75.6226,75.681,5711.0
2022-11-02 12:05:00,77.74,77.75,77.55,77.6,7222.0,75.7005,75.7102,75.5155,75.5642,7222.0
2022-11-02 12:10:00,77.59,77.63,77.59,77.63,3983.0,75.5544,75.5934,75.5544,75.5934,3983.0
2022-11-02 12:15:00,77.63,77.64,77.58,77.63,4304.0,75.5934,75.6031,75.5447,75.5934,4304.0
2022-11-02 12:20:00,77.61,77.62,77.54,77.56,2936.0,75.5739,75.5836,75.5057,75.5252,2936.0
2022-11-02 12:25:00,77.58,77.6,77.44,77.47,6248.0,75.5447,75.5642,75.4084,75.4376,6248.0
2022-11-02 12:30:00,77.45,77.46,77.37,77.38,7554.0,75.4181,75.4278,75.3402,75.3499,7554.0
2022-11-02 12:35:00,77.38,77.38,77.18,77.21,8933.0,75.3499,75.3499,75.1552,75.1844,8933.0
2022-11-02 12:40:00,77.19,77.28,77.09,77.28,10790.0,75.1649,75.2525,75.0675,75.2525,10790.0
2022-11-02 12:45:00,77.29,77.34,77.23,77.27,7473.0,75.2623,75.311,75.2039,75.2428,7473.0
2022-11-02 12:50:00,77.27,77.35,77.26,77.32,5502.0,75.2428,75.3207,75.2331,75.2915,5502.0
2022-11-02 12:55:00,77.31,77.47,77.28,77.41,7132.0,75.2818,75.4376,75.2525,75.3791,7132.0
2022-11-02 13:00:00,77.42,77.42,77.15,77.15,3449.0,75.3889,75.3889,75.126,75.126,3449.0
2022-11-02 13:05:00,77.17,77.19,77.15,77.16,3765.0,75.1454,75.1649,75.126,75.1357,3765.0
2022-11-02 13:10:00,77.18,77.31,77.14,77.14,13848.0,75.1552,75.2818,75.1162,75.1162,13848.0
2022-11-02 13:15:00,77.14,77.22,77.14,77.19,4429.0,75.1162,75.1941,75.1162,75.1649,4429.0
2022-11-02 13:20:00,77.19,77.26,77.12,77.15,5823.0,75.1649,75.2331,75.0967,75.126,5823.0
2022-11-02 13:25:00,77.14,77.25,77.13,77.24,9357.0,75.1162,75.2233,75.1065,75.2136,9357.0
2022-11-02 13:30:00,77.24,77.31,77.17,77.3,11834.0,75.2136,75.2818,75.1454,75.272,11834.0
2022-11-02 13:35:00,77.27,77.33,77.24,77.31,6156.0,75.2428,75.3012,75.2136,75.2818,6156.0
2022-11-02 13:40:00,77.32,77.55,77.32,77.47,10387.0,75.2915,75.5155,75.2915,75.4376,10387.0
2022-11-02 13:45:00,77.45,77.56,77.45,77.52,7779.0,75.4181,75.5252,75.4181,75.4863,7779.0
2022-11-02 13:50:00,77.53,77.61,77.53,77.57,8170.0,75.496,75.5739,75.496,75.5349,8170.0
2022-11-02 13:55:00,77.54,77.54,77.4,77.49,7849.0,75.5057,75.5057,75.3694,75.457,7849.0
2022-11-02 14:00:00,77.51,78.61,77.31,78.55,39103.0,75.4765,76.5477,75.2818,76.4892,39103.0
2022-11-02 14:05:00,78.43,78.84,78.28,78.55,25540.0,76.3724,76.7716,76.2263,76.4892,25540.0
2022-11-02 14:10:00,78.52,78.64,78.21,78.38,30029.0,76.46,76.5769,76.1582,76.3237,30029.0
2022-11-02 14:15:00,78.43,78.55,78.05,78.21,22207.0,76.3724,76.4892,76.0023,76.1582,22207.0
2022-11-02 14:20:00,78.2,78.44,78.15,78.44,13808.0,76.1484,76.3821,76.0997,76.3821,13808.0
2022-11-02 14:25:00,78.44,78.66,78.32,78.64,32110.0,76.3821,76.5963,76.2653,76.5769,32110.0
2022-11-02 14:30:00,78.64,78.77,78.17,78.6,31762.0,76.5769,76.7035,76.1192,76.5379,31762.0
2022-11-02 14:35:00,78.56,78.92,77.5,78.06,113822.0,76.499,76.8495,75.4668,76.0121,113822.0
2022-11-02 14:40:00,78.02,78.57,77.69,78.03,73322.0,75.9731,76.5087,75.6518,75.9829,73322.0
2022-11-02 14:45:00,78.0,78.35,77.55,77.64,40559.0,75.9537,76.2945,75.5155,75.6031,40559.0
2022-11-02 14:50:00,77.64,77.76,76.47,76.66,45297.0,75.6031,75.72,74.4638,74.6488,45297.0
2022-11-02 14:55:00,76.69,76.98,76.38,76.91,78008.0,74.678,74.9604,74.3762,74.8923,78008.0
2022-11-02 15:00:00,76.78,77.16,76.77,77.03,25933.0,74.7657,75.1357,74.7559,75.0091,25933.0
2022-11-02 15:05:00,76.98,77.58,76.98,77.45,19663.0,74.9604,75.5447,74.9604,75.4181,19663.0
2022-11-02 15:10:00,77.39,77.41,77.09,77.09,23606.0,75.3597,75.3791,75.0675,75.0675,23606.0
2022-11-02 15:15:00,77.06,77.06,76.39,76.4,23807.0,75.0383,75.0383,74.3859,74.3956,23807.0
2022-11-02 15:20:00,76.36,76.38,75.77,75.78,68408.0,74.3567,74.3762,73.7822,73.7919,68408.0
2022-11-02 15:25:00,75.8,75.87,75.38,75.7,40622.0,73.8114,73.8795,73.4024,73.714,40622.0
2022-11-02 15:30:00,75.68,75.71,75.49,75.57,57202.0,73.6945,73.7237,73.5095,73.5874,57202.0
2022-11-02 15:35:00,75.55,75.95,75.45,75.69,44337.0,73.5679,73.9574,73.4706,73.7043,44337.0
2022-11-02 15:40:00,75.69,75.72,75.42,75.52,69024.0,73.7043,73.7335,73.4413,73.5387,69024.0
2022-11-02 15:45:00,75.5,75.51,75.31,75.39,71472.0,73.5192,73.529,73.3342,73.4121,71472.0
2022-11-02 15:50:00,75.38,75.38,74.81,75.01,131171.0,73.4024,73.4024,72.8474,73.0421,131171.0
2022-11-02 15:55:00,75.01,75.33,74.95,75.15,324926.0,73.0421,73.3537,72.9837,73.1784,324926.0
2022-11-03 09:30:00,73.54,73.9,73.24,73.6,101191.0,71.6107,71.9612,71.3185,71.6691,101191.0
2022-11-03 09:35:00,73.56,73.8,73.41,73.52,86825.0,71.6301,71.8638,71.4841,71.5912,86825.0
2022-11-03 09:40:00,73.52,73.82,73.17,73.17,47681.0,71.5912,71.8833,71.2504,71.2504,47681.0
2022-11-03 09:45:00,73.16,73.25,72.87,72.88,104681.0,71.2406,71.3283,70.9582,70.968,104681.0
2022-11-03 09:50:00,72.91,73.12,72.53,72.54,95128.0,70.9972,71.2017,70.6272,70.6369,95128.0
2022-11-03 09:55:00,72.5,72.77,72.38,72.38,57748.0,70.598,70.8609,70.4811,70.4811,57748.0
2022-11-03 10:00:00,72.43,73.26,72.43,73.23,91099.0,70.5298,71.338,70.5298,71.3088,91099.0
2022-11-03 10:05:00,73.15,73.16,72.63,72.63,30293.0,71.2309,71.2406,70.7245,70.7245,30293.0
2022-11-03 10:10:00,72.63,72.85,72.46,72.79,45130.0,70.7245,70.9388,70.559,70.8803,45130.0
2022-11-03 10:15:00,72.82,72.94,72.7,72.9,39931.0,70.9096,71.0264,70.7927,70.9875,39931.0
2022-11-03 10:20:00,72.92,73.19,72.82,73.02,16654.0,71.0069,71.2699,70.9096,71.1043,16654.0
2022-11-03 10:25:00,73.04,73.65,73.04,73.53,25962.0,71.1238,71.7178,71.1238,71.6009,25962.0
2022-11-03 10:30:00,73.49,73.6,73.25,73.25,33628.0,71.562,71.6691,71.3283,71.3283,33628.0
2022-11-03 10:35:00,73.28,73.63,73.25,73.6,31521.0,71.3575,71.6983,71.3283,71.6691,31521.0
2022-11-03 10:40:00,73.59,73.91,73.57,73.76,16941.0,71.6594,71.971,71.6399,71.8249,16941.0
2022-11-03 10:45:00,73.73,74.03,73.73,74.02,20279.0,71.7957,72.0878,71.7957,72.0781,20279.0
2022-11-03 10:50:00,74.01,74.04,73.67,73.81,30831.0,72.0683,72.0976,71.7373,71.8736,30831.0
2022-11-03 10:55:00,73.84,74.17,73.8,74.07,36434.0,71.9028,72.2241,71.8638,72.1268,36434.0
2022-11-03 11:00:00,74.09,74.18,73.98,74.05,25403.0,72.1462,72.2339,72.0391,72.1073,25403.0
2022-11-03 11:05:00,74.07,74.11,73.98,74.01,19995.0,72.1268,72.1657,72.0391,72.0683,19995.0
2022-11-03 11:10:00,74.0,74.2,73.98,74.0,21318.0,72.0586,72.2534,72.0391,72.0586,21318.0
2022-11-03 11:15:00,74.0,74.15,73.82,74.15,49244.0,72.0586,72.2047,71.8833,72.2047,49244.0
2022-11-03 11:20:00,74.17,74.35,74.13,74.15,34714.0,72.2241,72.3994,72.1852,72.2047,34714.0
2022-11-03 11:25:00,74.1,74.3,73.98,74.17,10470.0,72.156,72.3507,72.0391,72.2241,10470.0
2022-11-03 11:30:00,74.16,74.23,73.89,73.98,15836.0,72.2144,72.2826,71.9515,72.0391,15836.0
2022-11-03 11:35:00,74.0,74.34,73.91,74.3,11463.0,72.0586,72.3897,71.971,72.3507,11463.0
2022-11-03 11:40:00,74.29,74.42,74.27,74.31,11939.0,72.341,72.4676,72.3215,72.3605,11939.0
2022-11-03 11:45:00,74.35,74.56,74.35,74.38,10930.0,72.3994,72.6039,72.3994,72.4286,10930.0
2022-11-03 11:50:00,74.29,74.37,74.09,74.23,10753.0,72.341,72.4189,72.1462,72.2826,10753.0
2022-11-03 11:55:00,74.19,74.28,74.18,74.26,8035.0,72.2436,72.3313,72.2339,72.3118,8035.0
2022-11-03 12:00:00,74.27,74.54,74.23,74.54,7135.0,72.3215,72.5844,72.2826,72.5844,7135.0
2022-11-03 12:05:00,74.54,74.66,74.49,74.53,10097.0,72.5844,72.7013,72.5357,72.5747,10097.0
2022-11-03 12:10:00,74.54,74.66,74.49,74.63,10181.0,72.5844,72.7013,72.5357,72.6721,10181.0
2022-11-03 12:15:00,74.63,74.83,74.58,74.77,30725.0,72.6721,72.8668,72.6234,72.8084,30725.0
2022-11-03 12:20:00,74.71,74.71,74.55,74.57,11370.0,72.75,72.75,72.5942,72.6136,11370.0
2022-11-03 12:25:00,74.49,74.71,74.49,74.53,10879.0,72.5357,72.75,72.5357,72.5747,10879.0
2022-11-03 12:30:00,74.53,74.57,74.35,74.42,7275.0,72.5747,72.6136,72.3994,72.4676,7275.0
2022-11-03 12:35:00,74.34,74.34,74.09,74.09,10368.0,72.3897,72.3897,72.1462,72.1462,10368.0
2022-11-03 12:40:00,74.1,74.44,74.08,74.4,8276.0,72.156,72.4871,72.1365,72.4481,8276.0
2022-11-03 12:45:00,74.41,74.52,74.38,74.51,4613.0,72.4578,72.565,72.4286,72.5552,4613.0
2022-11-03 12:50:00,74.52,74.68,74.51,74.65,5763.0,72.565,72.7208,72.5552,72.6915,5763.0
2022-11-03 12:55:00,74.65,74.76,74.59,74.62,55911.0,72.6915,72.7987,72.6331,72.6623,55911.0
2022-11-03 13:00:00,74.64,74.64,74.47,74.49,6233.0,72.6818,72.6818,72.5163,72.5357,6233.0
2022-11-03 13:05:00,74.48,74.52,74.33,74.4,6634.0,72.526,72.565,72.3799,72.4481,6634.0
2022-11-03 13:10:00,74.31,74.35,74.29,74.31,5867.0,72.3605,72.3994,72.341,72.3605,5867.0
2022-11-03 13:15:00,74.3,74.57,74.3,74.47,6253.0,72.3507,72.6136,72.3507,72.5163,6253.0
2022-11-03 13:20:00,74.48,74.48,74.33,74.34,5082.0,72.526,72.526,72.3799,72.3897,5082.0
2022-11-03 13:25:00,74.29,74.32,74.22,74.23,9473.0,72.341,72.3702,72.2728,72.2826,9473.0
2022-11-03 13:30:00,74.21,74.36,74.2,74.27,9822.0,72.2631,72.4092,72.2534,72.3215,9822.0
2022-11-03 13:35:00,74.25,74.33,74.16,74.27,6754.0,72.302,72.3799,72.2144,72.3215,6754.0
2022-11-03 13:40:00,74.26,74.27,74.07,74.14,8125.0,72.3118,72.3215,72.1268,72.1949,8125.0
2022-11-03 13:45:00,74.15,74.3,74.09,74.28,6884.0,72.2047,72.3507,72.1462,72.3313,6884.0
2022-11-03 13:50:00,74.25,74.25,74.12,74.16,8770.0,72.302,72.302,72.1755,72.2144,8770.0
2022-11-03 13:55:00,74.19,74.21,73.99,74.02,9512.0,72.2436,72.2631,72.0489,72.0781,9512.0
2022-11-03 14:00:00,74.01,74.08,73.98,74.02,13560.0,72.0683,72.1365,72.0391,72.0781,13560.0
2022-11-03 14:05:00,74.02,74.16,74.01,74.14,9092.0,72.0781,72.2144,72.0683,72.1949,9092.0
2022-11-03 14:10:00,74.14,74.15,73.99,74.1,15068.0,72.1949,72.2047,72.0489,72.156,15068.0
2022-11-03 14:15:00,74.08,74.12,74.03,74.08,6602.0,72.1365,72.1755,72.0878,72.1365,6602.0
2022-11-03 14:20:00,74.1,74.27,74.1,74.24,11889.0,72.156,72.3215,72.156,72.2923,11889.0
2022-11-03 14:25:00,74.24,74.34,74.22,74.29,7089.0,72.2923,72.3897,72.2728,72.341,7089.0
2022-11-03 14:30:00,74.3,74.55,74.27,74.51,33111.0,72.3507,72.5942,72.3215,72.5552,33111.0
2022-11-03 14:35:00,74.51,74.52,74.34,74.34,41976.0,72.5552,72.565,72.3897,72.3897,41976.0
2022-11-03 14:40:00,74.34,74.36,74.25,74.26,9897.0,72.3897,72.4092,72.302,72.3118,9897.0
2022-11-03 14:45:00,74.26,74.44,74.25,74.41,11865.0,72.3118,72.4871,72.302,72.4578,11865.0
2022-11-03 14:50:00,74.41,74.41,74.27,74.28,7847.0,72.4578,72.4578,72.3215,72.3313,7847.0
2022-11-03 14:55:00,74.25,74.28,74.17,74.28,12182.0,72.302,72.3313,72.2241,72.3313,12182.0
2022-11-03 15:00:00,74.28,74.3,74.09,74.12,6801.0,72.3313,72.3507,72.1462,72.1755,6801.0
2022-11-03 15:05:00,74.13,74.23,74.06,74.21,10436.0,72.1852,72.2826,72.117,72.2631,10436.0
2022-11-03 15:10:00,74.21,74.29,74.14,74.17,13890.0,72.2631,72.341,72.1949,72.2241,13890.0
2022-11-03 15:15:00,74.18,74.21,74.12,74.15,6700.0,72.2339,72.2631,72.1755,72.2047,6700.0
2022-11-03 15:20:00,74.14,74.22,74.1,74.13,10870.0,72.1949,72.2728,72.156,72.1852,10870.0
2022-11-03 15:25:00,74.13,74.14,74.01,74.06,12944.0,72.1852,72.1949,72.0683,72.117,12944.0
2022-11-03 15:30:00,74.05,74.2,74.03,74.19,18570.0,72.1073,72.2534,72.0878,72.2436,18570.0
2022-11-03 15:35:00,74.17,74.19,73.97,74.04,22823.0,72.2241,72.2436,72.0294,72.0976,22823.0
2022-11-03 15:40:00,74.03,74.18,73.96,73.99,27689.0,72.0878,72.2339,72.0197,72.0489,27689.0
2022-11-03 15:45:00,73.99,74.01,73.88,73.95,55535.0,72.0489,72.0683,71.9417,72.0099,55535.0
2022-11-03 15:50:00,73.97,73.98,73.58,73.64,77758.0,72.0294,72.0391,71.6496,71.708,77758.0
2022-11-03 15:55:00,73.64,73.67,73.5,73.58,194160.0,71.708,71.7373,71.5717,71.6496,194160.0
2022-11-04 09:30:00,75.08,75.21,74.52,75.2,91462.0,73.1103,73.2369,72.565,73.2271,91462.0
2022-11-04 09:35:00,75.36,75.64,75.14,75.64,40659.0,73.3829,73.6556,73.1687,73.6556,40659.0
2022-11-04 09:40:00,75.69,75.69,74.98,75.01,31112.0,73.7043,73.7043,73.0129,73.0421,31112.0
2022-11-04 09:45:00,75.01,75.49,74.96,75.02,20801.0,73.0421,73.5095,72.9934,73.0518,20801.0
2022-11-04 09:50:00,75.03,75.16,74.84,74.99,31375.0,73.0616,73.1882,72.8766,73.0226,31375.0
2022-11-04 09:55:00,74.95,75.6,74.95,75.48,30904.0,72.9837,73.6166,72.9837,73.4998,30904.0
2022-11-04 10:00:00,75.47,75.7,75.31,75.37,31922.0,73.49,73.714,73.3342,73.3927,31922.0
2022-11-04 10:05:00,75.36,75.5,75.2,75.35,29788.0,73.3829,73.5192,73.2271,73.3732,29788.0
2022-11-04 10:10:00,75.39,76.18,75.32,76.13,47445.0,73.4121,74.1814,73.344,74.1327,47445.0
2022-11-04 10:15:00,76.15,76.39,75.96,76.13,38715.0,74.1522,74.3859,73.9672,74.1327,38715.0
2022-11-04 10:20:00,76.13,76.2,75.86,76.11,22730.0,74.1327,74.2009,73.8698,74.1132,22730.0
2022-11-04 10:25:00,76.14,76.54,76.13,76.51,20038.0,74.1425,74.532,74.1327,74.5028,20038.0
2022-11-04 10:30:00,76.51,76.67,76.29,76.29,15570.0,74.5028,74.6586,74.2885,74.2885,15570.0
2022-11-04 10:35:00,76.27,76.32,76.09,76.16,20040.0,74.269,74.3177,74.0938,74.1619,20040.0
2022-11-04 10:40:00,76.2,76.56,76.2,76.46,78032.0,74.2009,74.5514,74.2009,74.4541,78032.0
2022-11-04 10:45:00,76.46,76.51,76.08,76.11,34734.0,74.4541,74.5028,74.084,74.1132,34734.0
2022-11-04 10:50:00,76.08,76.21,75.94,76.09,19290.0,74.084,74.2106,73.9477,74.0938,19290.0
2022-11-04 10:55:00,76.11,76.17,75.88,76.0,21863.0,74.1132,74.1717,73.8893,74.0061,21863.0
2022-11-04 11:00:00,76.03,76.17,76.01,76.07,31580.0,74.0353,74.1717,74.0159,74.0743,31580.0
2022-11-04 11:05:00,76.07,76.07,75.74,75.74,15410.0,74.0743,74.0743,73.753,73.753,15410.0
2022-11-04 11:10:00,75.76,75.95,75.59,75.83,16408.0,73.7724,73.9574,73.6069,73.8406,16408.0
2022-11-04 11:15:00,75.77,75.93,75.71,75.85,11681.0,73.7822,73.938,73.7237,73.8601,11681.0
2022-11-04 11:20:00,75.82,75.98,75.82,75.97,16447.0,73.8309,73.9867,73.8309,73.9769,16447.0
2022-11-04 11:25:00,75.95,75.96,75.49,75.5,17070.0,73.9574,73.9672,73.5095,73.5192,17070.0
2022-11-04 11:30:00,75.52,75.64,75.3,75.3,12362.0,73.5387,73.6556,73.3245,73.3245,12362.0
2022-11-04 11:35:00,75.28,75.31,75.01,75.1,27709.0,73.305,73.3342,73.0421,73.1297,27709.0
2022-11-04 11:40:00,75.12,75.18,74.97,75.17,27625.0,73.1492,73.2076,73.0032,73.1979,27625.0
2022-11-04 11:45:00,75.18,75.2,74.78,74.78,11956.0,73.2076,73.2271,72.8181,72.8181,11956.0
2022-11-04 11:50:00,74.8,74.8,74.36,74.56,12559.0,72.8376,72.8376,72.4092,72.6039,12559.0
2022-11-04 11:55:00,74.52,74.62,74.18,74.2,20421.0,72.565,72.6623,72.2339,72.2534,20421.0
2022-11-04 12:00:00,74.24,74.31,74.02,74.06,20070.0,72.2923,72.3605,72.0781,72.117,20070.0
2022-11-04 12:05:00,74.03,74.34,74.0,74.34,16450.0,72.0878,72.3897,72.0586,72.3897,16450.0
2022-11-04 12:10:00,74.29,74.35,73.92,74.03,21267.0,72.341,72.3994,71.9807,72.0878,21267.0
2022-11-04 12:15:00,74.01,74.29,73.88,74.22,95897.0,72.0683,72.341,71.9417,72.2728,95897.0
2022-11-04 12:20:00,74.2,74.2,74.02,74.07,11429.0,72.2534,72.2534,72.0781,72.1268,11429.0
2022-11-04 12:25:00,74.12,74.29,74.08,74.22,29996.0,72.1755,72.341,72.1365,72.2728,29996.0
2022-11-04 12:30:00,74.18,74.18,73.98,74.06,11061.0,72.2339,72.2339,72.0391,72.117,11061.0
2022-11-04 12:35:00,74.03,74.04,73.68,73.75,15503.0,72.0878,72.0976,71.747,71.8152,15503.0
2022-11-04 12:40:00,73.73,73.88,73.52,73.81,12953.0,71.7957,71.9417,71.5912,71.8736,12953.0
2022-11-04 12:45:00,73.8,73.8,73.61,73.69,13668.0,71.8638,71.8638,71.6788,71.7567,13668.0
2022-11-04 12:50:00,73.71,74.04,73.69,74.0,26704.0,71.7762,72.0976,71.7567,72.0586,26704.0
2022-11-04 12:55:00,74.04,74.04,73.82,74.01,12139.0,72.0976,72.0976,71.8833,72.0683,12139.0
2022-11-04 13:00:00,73.99,74.18,73.92,74.17,9171.0,72.0489,72.2339,71.9807,72.2241,9171.0
2022-11-04 13:05:00,74.18,74.23,73.72,73.73,18140.0,72.2339,72.2826,71.7859,71.7957,18140.0
2022-11-04 13:10:00,73.73,74.32,73.73,74.14,17446.0,71.7957,72.3702,71.7957,72.1949,17446.0
2022-11-04 13:15:00,74.08,74.14,74.02,74.09,8777.0,72.1365,72.1949,72.0781,72.1462,8777.0
2022-11-04 13:20:00,74.12,74.17,73.95,73.97,13205.0,72.1755,72.2241,72.0099,72.0294,13205.0
2022-11-04 13:25:00,73.96,73.99,73.84,73.9,8697.0,72.0197,72.0489,71.9028,71.9612,8697.0
2022-11-04 13:30:00,73.89,73.99,73.76,73.78,9483.0,71.9515,72.0489,71.8249,71.8444,9483.0
2022-11-04 13:35:00,73.77,73.98,73.72,73.94,20192.0,71.8346,72.0391,71.7859,72.0002,20192.0
2022-11-04 13:40:00,73.91,74.02,73.8,73.81,21311.0,71.971,72.0781,71.8638,71.8736,21311.0
2022-11-04 13:45:00,73.79,73.87,73.72,73.86,13268.0,71.8541,71.932,71.7859,71.9223,13268.0
2022-11-04 13:50:00,73.86,73.88,73.77,73.82,27847.0,71.9223,71.9417,71.8346,71.8833,27847.0
2022-11-04 13:55:00,73.83,73.83,73.6,73.61,13307.0,71.8931,71.8931,71.6691,71.6788,13307.0
2022-11-04 14:00:00,73.6,73.75,73.6,73.6,12251.0,71.6691,71.8152,71.6691,71.6691,12251.0
2022-11-04 14:05:00,73.59,73.61,73.42,73.44,19137.0,71.6594,71.6788,71.4938,71.5133,19137.0
2022-11-04 14:10:00,73.43,73.54,73.37,73.39,11964.0,71.5036,71.6107,71.4451,71.4646,11964.0
2022-11-04 14:15:00,73.38,73.5,73.28,73.5,34407.0,71.4549,71.5717,71.3575,71.5717,34407.0
2022-11-04 14:20:00,73.5,73.7,73.44,73.7,9467.0,71.5717,71.7665,71.5133,71.7665,9467.0
2022-11-04 14:25:00,73.7,73.84,73.6,73.83,12055.0,71.7665,71.9028,71.6691,71.8931,12055.0
2022-11-04 14:30:00,73.8,73.87,73.75,73.8,12925.0,71.8638,71.932,71.8152,71.8638,12925.0
2022-11-04 14:35:00,73.79,73.96,73.78,73.92,13583.0,71.8541,72.0197,71.8444,71.9807,13583.0
2022-11-04 14:40:00,73.92,74.18,73.9,74.13,13122.0,71.9807,72.2339,71.9612,72.1852,13122.0
2022-11-04 14:45:00,74.13,74.14,73.96,73.98,21682.0,72.1852,72.1949,72.0197,72.0391,21682.0
2022-11-04 14:50:00,73.99,74.14,73.99,74.13,9849.0,72.0489,72.1949,72.0489,72.1852,9849.0
2022-11-04 14:55:00,74.12,74.27,74.12,74.21,8698.0,72.1755,72.3215,72.1755,72.2631,8698.0
2022-11-04 15:00:00,74.21,74.23,74.09,74.2,11672.0,72.2631,72.2826,72.1462,72.2534,11672.0
2022-11-04 15:05:00,74.2,74.38,74.18,74.38,13729.0,72.2534,72.4286,72.2339,72.4286,13729.0
2022-11-04 15:10:00,74.38,74.48,74.33,74.41,13483.0,72.4286,72.526,72.3799,72.4578,13483.0
2022-11-04 15:15:00,74.42,74.47,74.31,74.4,20704.0,72.4676,72.5163,72.3605,72.4481,20704.0
2022-11-04 15:20:00,74.4,74.4,74.23,74.27,25320.0,72.4481,72.4481,72.2826,72.3215,25320.0
2022-11-04 15:25:00,74.26,74.65,74.26,74.52,36091.0,72.3118,72.6915,72.3118,72.565,36091.0
2022-11-04 15:30:00,74.53,74.77,74.43,74.76,26651.0,72.5747,72.8084,72.4773,72.7987,26651.0
2022-11-04 15:35:00,74.78,74.78,74.64,74.74,47497.0,72.8181,72.8181,72.6818,72.7792,47497.0
2022-11-04 15:40:00,74.73,74.94,74.67,74.94,50656.0,72.7694,72.9739,72.711,72.9739,50656.0
2022-11-04 15:45:00,74.97,75.09,74.9,74.99,53422.0,73.0032,73.12,72.935,73.0226,53422.0
2022-11-04 15:50:00,75.01,75.04,74.82,74.97,91974.0,73.0421,73.0713,72.8571,73.0032,91974.0
2022-11-04 15:55:00,74.97,75.27,74.94,75.24,173515.0,73.0032,73.2953,72.9739,73.2661,173515.0
2022-11-07 09:30:00,75.48,75.51,75.2,75.27,35552.0,73.4998,73.529,73.2271,73.2953,35552.0
2022-11-07 09:35:00,75.25,75.48,74.94,75.0,25654.0,73.2758,73.4998,72.9739,73.0324,25654.0
2022-11-07 09:40:00,75.06,75.23,74.92,75.09,42278.0,73.0908,73.2563,72.9545,73.12,42278.0
2022-11-07 09:45:00,75.09,75.15,74.93,75.01,44301.0,73.12,73.1784,72.9642,73.0421,44301.0
2022-11-07 09:50:00,75.09,75.18,74.85,74.86,68207.0,73.12,73.2076,72.8863,72.896,68207.0
2022-11-07 09:55:00,74.85,74.96,74.3,74.37,50706.0,72.8863,72.9934,72.3507,72.4189,50706.0
2022-11-07 10:00:00,74.38,75.02,74.3,75.02,104234.0,72.4286,73.0518,72.3507,73.0518,104234.0
2022-11-07 10:05:00,75.06,75.1,74.46,74.56,28934.0,73.0908,73.1297,72.5065,72.6039,28934.0
2022-11-07 10:10:00,74.62,74.7,74.54,74.67,14957.0,72.6623,72.7402,72.5844,72.711,14957.0
2022-11-07 10:15:00,74.67,74.86,74.67,74.69,7382.0,72.711,72.896,72.711,72.7305,7382.0
2022-11-07 10:20:00,74.65,74.65,74.16,74.23,21887.0,72.6915,72.6915,72.2144,72.2826,21887.0
2022-11-07 10:25:00,74.25,74.26,74.02,74.19,11509.0,72.302,72.3118,72.0781,72.2436,11509.0
2022-11-07 10:30:00,74.23,74.23,73.96,73.98,13302.0,72.2826,72.2826,72.0197,72.0391,13302.0
2022-11-07 10:35:00,73.97,74.04,73.78,73.8,15077.0,72.0294,72.0976,71.8444,71.8638,15077.0
2022-11-07 10:40:00,73.79,73.91,73.67,73.8,9518.0,71.8541,71.971,71.7373,71.8638,9518.0
2022-11-07 10:45:00,73.86,74.03,73.83,74.0,8856.0,71.9223,72.0878,71.8931,72.0586,8856.0
2022-11-07 10:50:00,73.96,74.17,73.91,74.14,11746.0,72.0197,72.2241,71.971,72.1949,11746.0
2022-11-07 10:55:00,74.15,74.21,74.09,74.13,10191.0,72.2047,72.2631,72.1462,72.1852,10191.0
2022-11-07 11:00:00,74.13,74.16,73.86,74.09,11252.0,72.1852,72.2144,71.9223,72.1462,11252.0
2022-11-07 11:05:00,74.09,74.13,73.92,73.97,9522.0,72.1462,72.1852,71.9807,72.0294,9522.0
2022-11-07 11:10:00,73.98,73.98,73.81,73.81,13308.0,72.0391,72.0391,71.8736,71.8736,13308.0
2022-11-07 11:15:00,73.81,74.0,73.81,73.85,21733.0,71.8736,72.0586,71.8736,71.9125,21733.0
2022-11-07 11:20:00,73.87,73.9,73.67,73.74,19675.0,71.932,71.9612,71.7373,71.8054,19675.0
2022-11-07 11:25:00,73.75,73.9,73.67,73.89,12864.0,71.8152,71.9612,71.7373,71.9515,12864.0
2022-11-07 11:30:00,73.89,74.01,73.89,74.01,11422.0,71.9515,72.0683,71.9515,72.0683,11422.0
2022-11-07 11:35:00,74.02,74.03,73.88,73.9,7304.0,72.0781,72.0878,71.9417,71.9612,7304.0
2022-11-07 11:40:00,73.87,73.88,73.58,73.58,20454.0,71.932,71.9417,71.6496,71.6496,20454.0
2022-11-07 11:45:00,73.61,73.64,73.55,73.62,9638.0,71.6788,71.708,71.6204,71.6886,9638.0
2022-11-07 11:50:00,73.63,73.83,73.6,73.79,33522.0,71.6983,71.8931,71.6691,71.8541,33522.0
2022-11-07 11:55:00,73.79,73.79,73.5,73.53,7737.0,71.8541,71.8541,71.5717,71.6009,7737.0
2022-11-07 12:00:00,73.53,73.55,73.42,73.48,5885.0,71.6009,71.6204,71.4938,71.5522,5885.0
2022-11-07 12:05:00,73.51,73.69,73.4,73.67,7517.0,71.5815,71.7567,71.4743,71.7373,7517.0
2022-11-07 12:10:00,73.65,73.75,73.64,73.68,5845.0,71.7178,71.8152,71.708,71.747,5845.0
2022-11-07 12:15:00,73.68,73.68,73.57,73.67,8536.0,71.747,71.747,71.6399,71.7373,8536.0
2022-11-07 12:20:00,73.66,74.0,73.61,74.0,23992.0,71.7275,72.0586,71.6788,72.0586,23992.0
2022-11-07 12:25:00,74.0,74.11,73.96,74.09,15537.0,72.0586,72.1657,72.0197,72.1462,15537.0
2022-11-07 12:30:00,74.09,74.21,74.09,74.1,8121.0,72.1462,72.2631,72.1462,72.156,8121.0
2022-11-07 12:35:00,74.09,74.16,73.96,74.15,8442.0,72.1462,72.2144,72.0197,72.2047,8442.0
2022-11-07 12:40:00,74.16,74.32,74.16,74.29,23076.0,72.2144,72.3702,72.2144,72.341,23076.0
2022-11-07 12:45:00,74.3,74.39,74.12,74.12,10379.0,72.3507,72.4384,72.1755,72.1755,10379.0
2022-11-07 12:50:00,74.09,74.1,73.99,73.99,9310.0,72.1462,72.156,72.0489,72.0489,9310.0
2022-11-07 12:55:00,73.98,74.24,73.98,74.18,26494.0,72.0391,72.2923,72.0391,72.2339,26494.0
2022-11-07 13:00:00,74.19,74.29,74.19,74.23,5024.0,72.2436,72.341,72.2436,72.2826,5024.0
2022-11-07 13:05:00,74.23,74.33,74.19,74.33,6504.0,72.2826,72.3799,72.2436,72.3799,6504.0
2022-11-07 13:10:00,74.31,74.38,74.3,74.33,8420.0,72.3605,72.4286,72.3507,72.3799,8420.0
2022-11-07 13:15:00,74.32,74.38,74.24,74.3,46832.0,72.3702,72.4286,72.2923,72.3507,46832.0
2022-11-07 13:20:00,74.31,74.32,74.18,74.21,11827.0,72.3605,72.3702,72.2339,72.2631,11827.0
2022-11-07 13:25:00,74.23,74.31,74.19,74.29,8015.0,72.2826,72.3605,72.2436,72.341,8015.0
2022-11-07 13:30:00,74.3,74.36,74.29,74.31,7769.0,72.3507,72.4092,72.341,72.3605,7769.0
2022-11-07 13:35:00,74.3,74.31,74.12,74.18,8509.0,72.3507,72.3605,72.1755,72.2339,8509.0
2022-11-07 13:40:00,74.16,74.27,74.12,74.26,8922.0,72.2144,72.3215,72.1755,72.3118,8922.0
2022-11-07 13:45:00,74.27,74.35,74.27,74.32,7203.0,72.3215,72.3994,72.3215,72.3702,7203.0
2022-11-07 13:50:00,74.35,74.35,74.29,74.31,14136.0,72.3994,72.3994,72.341,72.3605,14136.0
2022-11-07 13:55:00,74.3,74.45,74.3,74.45,10026.0,72.3507,72.4968,72.3507,72.4968,10026.0
2022-11-07 14:00:00,74.47,74.55,74.47,74.51,9777.0,72.5163,72.5942,72.5163,72.5552,9777.0
2022-11-07 14:05:00,74.51,74.55,74.5,74.53,6466.0,72.5552,72.5942,72.5455,72.5747,6466.0
2022-11-07 14:10:00,74.51,74.7,74.48,74.62,13338.0,72.5552,72.7402,72.526,72.6623,13338.0
2022-11-07 14:15:00,74.62,74.78,74.61,74.78,11903.0,72.6623,72.8181,72.6526,72.8181,11903.0
2022-11-07 14:20:00,74.76,74.97,74.73,74.96,74170.0,72.7987,73.0032,72.7694,72.9934,74170.0
2022-11-07 14:25:00,74.97,75.08,74.97,75.06,14677.0,73.0032,73.1103,73.0032,73.0908,14677.0
2022-11-07 14:30:00,75.09,75.29,75.09,75.28,16787.0,73.12,73.3148,73.12,73.305,16787.0
2022-11-07 14:35:00,75.28,75.56,75.27,75.54,54508.0,73.305,73.5777,73.2953,73.5582,54508.0
2022-11-07 14:40:00,75.54,75.59,75.25,75.25,14705.0,73.5582,73.6069,73.2758,73.2758,14705.0
2022-11-07 14:45:00,75.26,75.38,75.26,75.38,11835.0,73.2855,73.4024,73.2855,73.4024,11835.0
2022-11-07 14:50:00,75.38,75.4,75.31,75.37,9001.0,73.4024,73.4219,73.3342,73.3927,9001.0
2022-11-07 14:55:00,75.37,75.51,75.22,75.22,20539.0,73.3927,73.529,73.2466,73.2466,20539.0
2022-11-07 15:00:00,75.22,75.39,75.21,75.35,28975.0,73.2466,73.4121,73.2369,73.3732,28975.0
2022-11-07 15:05:00,75.36,75.45,75.35,75.42,23122.0,73.3829,73.4706,73.3732,73.4413,23122.0
2022-11-07 15:10:00,75.42,75.72,75.42,75.72,27736.0,73.4413,73.7335,73.4413,73.7335,27736.0
2022-11-07 15:15:00,75.69,75.69,75.56,75.56,12526.0,73.7043,73.7043,73.5777,73.5777,12526.0
2022-11-07 15:20:00,75.55,75.55,75.32,75.35,19862.0,73.5679,73.5679,73.344,73.3732,19862.0
2022-11-07 15:25:00,75.36,75.36,75.21,75.25,15251.0,73.3829,73.3829,73.2369,73.2758,15251.0
2022-11-07 15:30:00,75.21,75.35,75.16,75.17,28770.0,73.2369,73.3732,73.1882,73.1979,28770.0
2022-11-07 15:35:00,75.16,75.28,75.11,75.17,28820.0,73.1882,73.305,73.1395,73.1979,28820.0
2022-11-07 15:40:00,75.17,75.3,75.12,75.28,58780.0,73.1979,73.3245,73.1492,73.305,58780.0
2022-11-07 15:45:00,75.28,75.28,75.14,75.2,25228.0,73.305,73.305,73.1687,73.2271,25228.0
2022-11-07 15:50:00,75.19,75.26,75.08,75.18,95382.0,73.2174,73.2855,73.1103,73.2076,95382.0
2022-11-07 15:55:00,75.17,75.17,75.0,75.17,132231.0,73.1979,73.1979,73.0324,73.1979,132231.0
2022-11-08 09:30:00,75.28,75.89,75.28,75.77,28704.0,73.305,73.899,73.305,73.7822,28704.0
2022-11-08 09:35:00,75.76,75.78,75.45,75.5,7237.0,73.7724,73.7919,73.4706,73.5192,7237.0
2022-11-08 09:40:00,75.52,75.73,75.17,75.21,24489.0,73.5387,73.7432,73.1979,73.2369,24489.0
2022-11-08 09:45:00,75.15,75.2,74.63,74.7,18286.0,73.1784,73.2271,72.6721,72.7402,18286.0
2022-11-08 09:50:00,74.74,75.21,74.73,74.92,15230.0,72.7792,73.2369,72.7694,72.9545,15230.0
2022-11-08 09:55:00,74.91,74.91,74.26,74.47,34387.0,72.9447,72.9447,72.3118,72.5163,34387.0
2022-11-08 10:00:00,74.45,74.5,73.93,73.95,39959.0,72.4968,72.5455,71.9904,72.0099,39959.0
2022-11-08 10:05:00,73.95,73.99,73.55,73.8,72486.0,72.0099,72.0489,71.6204,71.8638,72486.0
2022-11-08 10:10:00,73.79,74.03,73.7,73.99,40421.0,71.8541,72.0878,71.7665,72.0489,40421.0
2022-11-08 10:15:00,73.98,74.31,73.96,74.14,80558.0,72.0391,72.3605,72.0197,72.1949,80558.0
2022-11-08 10:20:00,74.15,74.29,74.15,74.26,19295.0,72.2047,72.341,72.2047,72.3118,19295.0
2022-11-08 10:25:00,74.27,74.47,74.22,74.31,27088.0,72.3215,72.5163,72.2728,72.3605,27088.0
2022-11-08 10:30:00,74.32,74.51,74.12,74.45,35927.0,72.3702,72.5552,72.1755,72.4968,35927.0
2022-11-08 10:35:00,74.45,74.74,74.45,74.62,34730.0,72.4968,72.7792,72.4968,72.6623,34730.0
2022-11-08 10:40:00,74.64,74.84,74.55,74.76,25552.0,72.6818,72.8766,72.5942,72.7987,25552.0
2022-11-08 10:45:00,74.79,74.91,74.63,74.73,15598.0,72.8279,72.9447,72.6721,72.7694,15598.0
2022-11-08 10:50:00,74.73,74.81,74.6,74.6,18196.0,72.7694,72.8474,72.6429,72.6429,18196.0
2022-11-08 10:55:00,74.61,74.62,74.33,74.5,25656.0,72.6526,72.6623,72.3799,72.5455,25656.0
2022-11-08 11:00:00,74.52,74.67,74.49,74.62,25073.0,72.565,72.711,72.5357,72.6623,25073.0
2022-11-08 11:05:00,74.63,74.71,74.56,74.65,20943.0,72.6721,72.75,72.6039,72.6915,20943.0
2022-11-08 11:10:00,74.65,74.76,74.6,74.6,20193.0,72.6915,72.7987,72.6429,72.6429,20193.0
2022-11-08 11:15:00,74.59,74.62,74.49,74.62,46848.0,72.6331,72.6623,72.5357,72.6623,46848.0
2022-11-08 11:20:00,74.62,74.75,74.61,74.67,32482.0,72.6623,72.7889,72.6526,72.711,32482.0
2022-11-08 11:25:00,74.67,74.76,74.5,74.5,64131.0,72.711,72.7987,72.5455,72.5455,64131.0
2022-11-08 11:30:00,74.51,74.73,74.51,74.73,74685.0,72.5552,72.7694,72.5552,72.7694,74685.0
2022-11-08 11:35:00,74.73,74.96,74.7,74.9,40461.0,72.7694,72.9934,72.7402,72.935,40461.0
2022-11-08 11:40:00,74.89,75.03,74.86,74.93,38715.0,72.9253,73.0616,72.896,72.9642,38715.0
2022-11-08 11:45:00,74.95,74.97,74.61,74.61,23030.0,72.9837,73.0032,72.6526,72.6526,23030.0
2022-11-08 11:50:00,74.59,74.66,74.43,74.47,20615.0,72.6331,72.7013,72.4773,72.5163,20615.0
2022-11-08 11:55:00,74.46,74.62,74.36,74.4,23001.0,72.5065,72.6623,72.4092,72.4481,23001.0
2022-11-08 12:00:00,74.39,74.42,74.26,74.27,25608.0,72.4384,72.4676,72.3118,72.3215,25608.0
2022-11-08 12:05:00,74.28,74.35,74.06,74.34,26076.0,72.3313,72.3994,72.117,72.3897,26076.0
2022-11-08 12:10:00,74.33,74.37,74.24,74.29,14543.0,72.3799,72.4189,72.2923,72.341,14543.0
2022-11-08 12:15:00,74.29,74.29,74.08,74.15,30611.0,72.341,72.341,72.1365,72.2047,30611.0
2022-11-08 12:20:00,74.14,74.34,74.08,74.33,18673.0,72.1949,72.3897,72.1365,72.3799,18673.0
2022-11-08 12:25:00,74.32,74.42,74.29,74.33,16135.0,72.3702,72.4676,72.341,72.3799,16135.0
2022-11-08 12:30:00,74.31,74.32,74.13,74.14,19399.0,72.3605,72.3702,72.1852,72.1949,19399.0
2022-11-08 12:35:00,74.14,74.22,74.06,74.22,17202.0,72.1949,72.2728,72.117,72.2728,17202.0
2022-11-08 12:40:00,74.23,74.43,74.22,74.37,24337.0,72.2826,72.4773,72.2728,72.4189,24337.0
2022-11-08 12:45:00,74.37,74.38,74.2,74.22,22254.0,72.4189,72.4286,72.2534,72.2728,22254.0
2022-11-08 12:50:00,74.22,74.28,74.12,74.23,16135.0,72.2728,72.3313,72.1755,72.2826,16135.0
2022-11-08 12:55:00,74.23,74.43,74.23,74.39,21591.0,72.2826,72.4773,72.2826,72.4384,21591.0
2022-11-08 13:00:00,74.39,74.51,74.33,74.49,14308.0,72.4384,72.5552,72.3799,72.5357,14308.0
2022-11-08 13:05:00,74.47,74.48,74.39,74.4,10914.0,72.5163,72.526,72.4384,72.4481,10914.0
2022-11-08 13:10:00,74.4,74.4,74.26,74.3,14291.0,72.4481,72.4481,72.3118,72.3507,14291.0
2022-11-08 13:15:00,74.29,74.3,74.15,74.15,17340.0,72.341,72.3507,72.2047,72.2047,17340.0
2022-11-08 13:20:00,74.14,74.15,73.7,73.76,31397.0,72.1949,72.2047,71.7665,71.8249,31397.0
2022-11-08 13:25:00,73.76,73.76,73.38,73.42,43419.0,71.8249,71.8249,71.4549,71.4938,43419.0
2022-11-08 13:30:00,73.39,73.46,73.17,73.45,33765.0,71.4646,71.5328,71.2504,71.523,33765.0
2022-11-08 13:35:00,73.43,73.56,73.37,73.56,23740.0,71.5036,71.6301,71.4451,71.6301,23740.0
2022-11-08 13:40:00,73.57,73.67,73.53,73.62,22782.0,71.6399,71.7373,71.6009,71.6886,22782.0
2022-11-08 13:45:00,73.62,73.63,73.43,73.44,14153.0,71.6886,71.6983,71.5036,71.5133,14153.0
2022-11-08 13:50:00,73.47,73.57,73.25,73.33,20302.0,71.5425,71.6399,71.3283,71.4062,20302.0
2022-11-08 13:55:00,73.35,73.36,73.09,73.11,31158.0,71.4257,71.4354,71.1725,71.192,31158.0
2022-11-08 14:00:00,73.09,73.22,73.04,73.08,26674.0,71.1725,71.2991,71.1238,71.1627,26674.0
2022-11-08 14:05:00,73.06,73.15,72.99,73.01,31067.0,71.1433,71.2309,71.0751,71.0946,31067.0
2022-11-08 14:10:00,73.01,73.01,72.8,72.98,29866.0,71.0946,71.0946,70.8901,71.0654,29866.0
2022-11-08 14:15:00,73.0,73.05,72.8,72.83,31987.0,71.0848,71.1335,70.8901,70.9193,31987.0
2022-11-08 14:20:00,72.82,72.85,72.38,72.4,35128.0,70.9096,70.9388,70.4811,70.5006,35128.0
2022-11-08 14:25:00,72.41,72.42,72.2,72.2,37587.0,70.5103,70.5201,70.3058,70.3058,37587.0
2022-11-08 14:30:00,72.19,72.31,72.04,72.15,48426.0,70.2961,70.4129,70.15,70.2571,48426.0
2022-11-08 14:35:00,72.17,72.64,72.16,72.58,39480.0,70.2766,70.7343,70.2669,70.6759,39480.0
2022-11-08 14:40:00,72.57,72.73,72.51,72.71,36048.0,70.6661,70.8219,70.6077,70.8024,36048.0
2022-11-08 14:45:00,72.7,72.91,72.65,72.81,30640.0,70.7927,70.9972,70.744,70.8998,30640.0
2022-11-08 14:50:00,72.8,72.99,72.74,72.97,40361.0,70.8901,71.0751,70.8317,71.0556,40361.0
2022-11-08 14:55:00,72.96,73.01,72.86,72.86,29037.0,71.0459,71.0946,70.9485,70.9485,29037.0
2022-11-08 15:00:00,72.87,73.14,72.83,73.12,28066.0,70.9582,71.2212,70.9193,71.2017,28066.0
2022-11-08 15:05:00,73.11,73.19,73.03,73.07,24175.0,71.192,71.2699,71.114,71.153,24175.0
2022-11-08 15:10:00,73.07,73.07,72.93,73.03,40485.0,71.153,71.153,71.0167,71.114,40485.0
2022-11-08 15:15:00,73.03,73.2,73.03,73.2,31100.0,71.114,71.2796,71.114,71.2796,31100.0
2022-11-08 15:20:00,73.21,73.37,73.2,73.32,34328.0,71.2893,71.4451,71.2796,71.3964,34328.0
2022-11-08 15:25:00,73.33,73.56,73.31,73.46,45143.0,71.4062,71.6301,71.3867,71.5328,45143.0
2022-11-08 15:30:00,73.46,73.78,73.4,73.75,76769.0,71.5328,71.8444,71.4743,71.8152,76769.0
2022-11-08 15:35:00,73.75,73.93,73.7,73.81,84905.0,71.8152,71.9904,71.7665,71.8736,84905.0
2022-11-08 15:40:00,73.82,73.94,73.63,73.63,65018.0,71.8833,72.0002,71.6983,71.6983,65018.0
2022-11-08 15:45:00,73.64,73.82,73.62,73.62,87823.0,71.708,71.8833,71.6886,71.6886,87823.0
2022-11-08 15:50:00,73.63,73.68,73.43,73.44,154353.0,71.6983,71.747,71.5036,71.5133,154353.0
2022-11-08 15:55:00,73.44,73.64,73.24,73.3,348209.0,71.5133,71.708,71.3185,71.377,348209.0
2022-11-09 09:30:00,74.0,74.1,72.9,73.38,104246.0,72.0586,72.156,70.9875,71.4549,104246.0
2022-11-09 09:35:00,73.48,75.22,73.48,75.15,154274.0,71.5522,73.2466,71.5522,73.1784,154274.0
2022-11-09 09:40:00,75.12,75.8,75.11,75.28,83595.0,73.1492,73.8114,73.1395,73.305,83595.0
2022-11-09 09:45:00,75.14,76.23,75.13,76.15,148725.0,73.1687,74.2301,73.159,74.1522,148725.0
2022-11-09 09:50:00,76.13,76.33,75.81,76.26,103240.0,74.1327,74.3275,73.8211,74.2593,103240.0
2022-11-09 09:55:00,76.26,76.76,75.96,76.63,85785.0,74.2593,74.7462,73.9672,74.6196,85785.0
2022-11-09 10:00:00,76.65,77.49,76.61,77.25,151559.0,74.6391,75.457,74.6001,75.2233,151559.0
2022-11-09 10:05:00,77.25,78.31,77.24,78.01,97064.0,75.2233,76.2555,75.2136,75.9634,97064.0
2022-11-09 10:10:00,77.98,78.5,77.65,78.1,105492.0,75.9342,76.4405,75.6128,76.051,105492.0
2022-11-09 10:15:00,78.22,78.22,77.74,78.07,56355.0,76.1679,76.1679,75.7005,76.0218,56355.0
2022-11-09 10:20:00,78.02,78.21,77.47,77.53,126637.0,75.9731,76.1582,75.4376,75.496,126637.0
2022-11-09 10:25:00,77.5,77.91,77.32,77.87,56303.0,75.4668,75.866,75.2915,75.8271,56303.0
2022-11-09 10:30:00,77.9,77.98,77.16,77.5,44381.0,75.8563,75.9342,75.1357,75.4668,44381.0
2022-11-09 10:35:00,77.41,77.54,77.24,77.39,28457.0,75.3791,75.5057,75.2136,75.3597,28457.0
2022-11-09 10:40:00,77.4,77.8,77.37,77.76,50982.0,75.3694,75.7589,75.3402,75.72,50982.0
2022-11-09 10:45:00,77.8,78.29,77.79,78.25,37451.0,75.7589,76.2361,75.7492,76.1971,37451.0
2022-11-09 10:50:00,78.25,78.37,78.18,78.22,61290.0,76.1971,76.314,76.1289,76.1679,61290.0
2022-11-09 10:55:00,78.21,78.38,77.6,77.77,91664.0,76.1582,76.3237,75.5642,75.7297,91664.0
2022-11-09 11:00:00,77.83,78.22,77.65,77.72,61085.0,75.7881,76.1679,75.6128,75.681,61085.0
2022-11-09 11:05:00,77.76,77.87,77.64,77.87,28644.0,75.72,75.8271,75.6031,75.8271,28644.0
2022-11-09 11:10:00,77.81,78.27,77.81,78.21,33914.0,75.7686,76.2166,75.7686,76.1582,33914.0
2022-11-09 11:15:00,78.16,78.42,78.16,78.35,27136.0,76.1095,76.3626,76.1095,76.2945,27136.0
2022-11-09 11:20:00,78.38,78.47,78.21,78.42,45944.0,76.3237,76.4113,76.1582,76.3626,45944.0
2022-11-09 11:25:00,78.45,78.62,78.13,78.18,77883.0,76.3919,76.5574,76.0803,76.1289,77883.0
2022-11-09 11:30:00,78.19,78.21,78.0,78.0,36792.0,76.1387,76.1582,75.9537,75.9537,36792.0
2022-11-09 11:35:00,77.98,78.19,77.95,78.01,27772.0,75.9342,76.1387,75.905,75.9634,27772.0
2022-11-09 11:40:00,77.97,78.15,77.6,77.65,61913.0,75.9244,76.0997,75.5642,75.6128,61913.0
2022-11-09 11:45:00,77.66,78.08,77.64,77.98,19478.0,75.6226,76.0316,75.6031,75.9342,19478.0
2022-11-09 11:50:00,77.99,78.41,77.98,78.19,34655.0,75.9439,76.3529,75.9342,76.1387,34655.0
2022-11-09 11:55:00,78.2,78.25,77.82,77.88,79474.0,76.1484,76.1971,75.7784,75.8368,79474.0
2022-11-09 12:00:00,77.88,78.01,77.88,77.95,26132.0,75.8368,75.9634,75.8368,75.905,26132.0
2022-11-09 12:05:00,77.95,77.99,77.91,77.96,44078.0,75.905,75.9439,75.866,75.9147,44078.0
2022-11-09 12:10:00,77.96,77.99,77.88,77.94,40565.0,75.9147,75.9439,75.8368,75.8952,40565.0
2022-11-09 12:15:00,77.95,78.04,77.89,77.99,32279.0,75.905,75.9926,75.8465,75.9439,32279.0
2022-11-09 12:20:00,77.98,78.02,77.64,77.66,26139.0,75.9342,75.9731,75.6031,75.6226,26139.0
2022-11-09 12:25:00,77.66,77.7,77.32,77.63,35261.0,75.6226,75.6615,75.2915,75.5934,35261.0
2022-11-09 12:30:00,77.6,77.6,77.3,77.41,25680.0,75.5642,75.5642,75.272,75.3791,25680.0
2022-11-09 12:35:00,77.42,77.45,76.99,77.14,43325.0,75.3889,75.4181,74.9702,75.1162,43325.0
2022-11-09 12:40:00,77.17,77.21,76.83,76.83,38015.0,75.1454,75.1844,74.8144,74.8144,38015.0
2022-11-09 12:45:00,76.85,77.0,76.7,76.97,67478.0,74.8338,74.9799,74.6878,74.9507,67478.0
2022-11-09 12:50:00,76.98,77.13,76.8,76.81,52385.0,74.9604,75.1065,74.7851,74.7949,52385.0
2022-11-09 12:55:00,76.83,76.85,76.7,76.74,33927.0,74.8144,74.8338,74.6878,74.7267,33927.0
2022-11-09 13:00:00,76.75,76.75,76.28,76.52,57115.0,74.7365,74.7365,74.2788,74.5125,57115.0
2022-11-09 13:05:00,76.51,76.52,76.31,76.38,33579.0,74.5028,74.5125,74.308,74.3762,33579.0
2022-11-09 13:10:00,76.38,76.56,76.27,76.56,91063.0,74.3762,74.5514,74.269,74.5514,91063.0
2022-11-09 13:15:00,76.56,76.62,76.33,76.4,46000.0,74.5514,74.6099,74.3275,74.3956,46000.0
2022-11-09 13:20:00,76.42,76.6,76.39,76.5,45218.0,74.4151,74.5904,74.3859,74.493,45218.0
2022-11-09 13:25:00,76.5,76.59,76.41,76.43,25276.0,74.493,74.5807,74.4054,74.4248,25276.0
2022-11-09 13:30:00,76.38,76.41,76.1,76.28,82373.0,74.3762,74.4054,74.1035,74.2788,82373.0
2022-11-09 13:35:00,76.26,76.28,76.12,76.17,59587.0,74.2593,74.2788,74.123,74.1717,59587.0
2022-11-09 13:40:00,76.17,76.17,75.85,75.98,67807.0,74.1717,74.1717,73.8601,73.9867,67807.0
2022-11-09 13:45:00,75.99,76.05,75.96,76.01,32920.0,73.9964,74.0548,73.9672,74.0159,32920.0
2022-11-09 13:50:00,76.02,76.09,75.93,76.08,45323.0,74.0256,74.0938,73.938,74.084,45323.0
2022-11-09 13:55:00,76.07,76.09,75.69,75.84,41303.0,74.0743,74.0938,73.7043,73.8503,41303.0
2022-11-09 14:00:00,75.83,75.83,75.41,75.55,23747.0,73.8406,73.8406,73.4316,73.5679,23747.0
2022-11-09 14:05:00,75.54,75.94,75.43,75.88,40774.0,73.5582,73.9477,73.4511,73.8893,40774.0
2022-11-09 14:10:00,75.92,76.06,75.81,75.98,87274.0,73.9282,74.0646,73.8211,73.9867,87274.0
2022-11-09 14:15:00,75.96,76.36,75.86,76.31,70803.0,73.9672,74.3567,73.8698,74.308,70803.0
2022-11-09 14:20:00,76.29,76.31,76.1,76.12,41710.0,74.2885,74.308,74.1035,74.123,41710.0
2022-11-09 14:25:00,76.12,76.14,75.77,75.98,78802.0,74.123,74.1425,73.7822,73.9867,78802.0
2022-11-09 14:30:00,75.96,76.02,75.86,76.0,38433.0,73.9672,74.0256,73.8698,74.0061,38433.0
2022-11-09 14:35:00,75.99,76.06,75.55,75.59,21041.0,73.9964,74.0646,73.5679,73.6069,21041.0
2022-11-09 14:40:00,75.59,75.89,75.54,75.89,33134.0,73.6069,73.899,73.5582,73.899,33134.0
2022-11-09 14:45:00,75.9,76.22,75.9,76.13,59209.0,73.9088,74.2204,73.9088,74.1327,59209.0
2022-11-09 14:50:00,76.13,76.13,75.87,75.98,25925.0,74.1327,74.1327,73.8795,73.9867,25925.0
2022-11-09 14:55:00,75.98,76.0,75.87,75.89,25553.0,73.9867,74.0061,73.8795,73.899,25553.0
2022-11-09 15:00:00,75.84,76.09,75.83,76.08,44550.0,73.8503,74.0938,73.8406,74.084,44550.0
2022-11-09 15:05:00,76.08,76.37,76.08,76.31,54319.0,74.084,74.3664,74.084,74.308,54319.0
2022-11-09 15:10:00,76.31,76.32,75.82,75.91,60748.0,74.308,74.3177,73.8309,73.9185,60748.0
2022-11-09 15:15:00,75.92,76.18,75.85,76.08,32855.0,73.9282,74.1814,73.8601,74.084,32855.0
2022-11-09 15:20:00,76.05,76.1,75.94,75.96,55498.0,74.0548,74.1035,73.9477,73.9672,55498.0
2022-11-09 15:25:00,75.97,75.99,75.73,75.76,50321.0,73.9769,73.9964,73.7432,73.7724,50321.0
2022-11-09 15:30:00,75.74,75.77,75.54,75.75,51279.0,73.753,73.7822,73.5582,73.7627,51279.0
2022-11-09 15:35:00,75.74,75.75,75.55,75.55,75889.0,73.753,73.7627,73.5679,73.5679,75889.0
2022-11-09 15:40:00,75.55,75.58,75.31,75.34,114369.0,73.5679,73.5971,73.3342,73.3634,114369.0
2022-11-09 15:45:00,75.35,75.47,75.16,75.25,117138.0,73.3732,73.49,73.1882,73.2758,117138.0
2022-11-09 15:50:00,75.27,75.55,75.26,75.36,161022.0,73.2953,73.5679,73.2855,73.3829,161022.0
2022-11-09 15:55:00,75.37,75.9,75.34,75.5,449256.0,73.3927,73.9088,73.3634,73.5192,449256.0
2022-11-10 09:30:00,81.6,84.8,81.6,82.35,455488.0,79.4592,82.5753,79.4592,80.1895,455488.0
2022-11-10 09:35:00,82.23,82.45,80.44,82.03,146150.0,80.0727,80.2869,78.3296,79.8779,146150.0
2022-11-10 09:40:00,82.05,82.22,81.23,81.75,110536.0,79.8974,80.0629,79.0989,79.6053,110536.0
2022-11-10 09:45:00,81.77,82.63,81.69,82.52,75962.0,79.6248,80.4622,79.5469,80.3551,75962.0
2022-11-10 09:50:00,82.52,83.34,82.28,83.13,107023.0,80.3551,81.1536,80.1214,80.9491,107023.0
2022-11-10 09:55:00,83.12,83.96,82.91,83.88,88569.0,80.9393,81.7573,80.7348,81.6794,88569.0
2022-11-10 10:00:00,83.91,84.14,83.01,83.33,76885.0,81.7086,81.9326,80.8322,81.1438,76885.0
2022-11-10 10:05:00,83.34,84.11,83.19,83.9,104992.0,81.1536,81.9034,81.0075,81.6989,104992.0
2022-11-10 10:10:00,83.96,83.96,83.03,83.09,59498.0,81.7573,81.7573,80.8517,80.9101,59498.0
2022-11-10 10:15:00,83.08,83.64,83.08,83.51,74125.0,80.9004,81.4457,80.9004,81.3191,74125.0
2022-11-10 10:20:00,83.51,84.28,83.35,84.24,120217.0,81.3191,82.0689,81.1633,82.03,120217.0
2022-11-10 10:25:00,84.24,84.65,84.14,84.33,79471.0,82.03,82.4292,81.9326,82.1176,79471.0
2022-11-10 10:30:00,84.33,84.48,83.52,83.75,86864.0,82.1176,82.2637,81.3288,81.5528,86864.0
2022-11-10 10:35:00,83.8,83.94,83.6,83.75,62727.0,81.6015,81.7378,81.4067,81.5528,62727.0
2022-11-10 10:40:00,83.74,84.5,83.74,84.37,102180.0,81.5431,82.2831,81.5431,82.1565,102180.0
2022-11-10 10:45:00,84.38,84.51,84.25,84.38,55023.0,82.1663,82.2929,82.0397,82.1663,55023.0
2022-11-10 10:50:00,84.37,84.51,84.14,84.46,44614.0,82.1565,82.2929,81.9326,82.2442,44614.0
2022-11-10 10:55:00,84.4,84.57,84.27,84.38,46804.0,82.1858,82.3513,82.0592,82.1663,46804.0
2022-11-10 11:00:00,84.37,84.65,84.24,84.49,55553.0,82.1565,82.4292,82.03,82.2734,55553.0
2022-11-10 11:05:00,84.54,84.75,84.49,84.7,73629.0,82.3221,82.5266,82.2734,82.4779,73629.0
2022-11-10 11:10:00,84.73,84.76,84.38,84.74,99670.0,82.5071,82.5363,82.1663,82.5168,99670.0
2022-11-10 11:15:00,84.75,84.76,84.44,84.47,55083.0,82.5266,82.5363,82.2247,82.2539,55083.0
2022-11-10 11:20:00,84.46,84.7,84.11,84.15,56543.0,82.2442,82.4779,81.9034,81.9423,56543.0
2022-11-10 11:25:00,84.14,84.85,84.04,84.84,77316.0,81.9326,82.624,81.8352,82.6142,77316.0
2022-11-10 11:30:00,84.83,85.22,84.8,85.09,82712.0,82.6045,82.9842,82.5753,82.8577,82712.0
2022-11-10 11:35:00,85.11,85.17,84.85,84.99,70747.0,82.8771,82.9356,82.624,82.7603,70747.0
2022-11-10 11:40:00,85.0,85.01,84.51,84.66,39600.0,82.77,82.7798,82.2929,82.4389,39600.0
2022-11-10 11:45:00,84.63,84.85,84.4,84.83,51434.0,82.4097,82.624,82.1858,82.6045,51434.0
2022-11-10 11:50:00,84.81,84.94,84.68,84.89,29947.0,82.585,82.7116,82.4584,82.6629,29947.0
2022-11-10 11:55:00,84.88,85.0,84.5,84.51,23455.0,82.6532,82.77,82.2831,82.2929,23455.0
2022-11-10 12:00:00,84.56,84.62,84.3,84.42,26530.0,82.3416,82.4,82.0884,82.2052,26530.0
2022-11-10 12:05:00,84.42,84.44,84.02,84.19,28792.0,82.2052,82.2247,81.8157,81.9813,28792.0
2022-11-10 12:10:00,84.14,84.15,83.94,83.98,22466.0,81.9326,81.9423,81.7378,81.7768,22466.0
2022-11-10 12:15:00,83.99,84.08,83.72,83.98,46825.0,81.7865,81.8742,81.5236,81.7768,46825.0
2022-11-10 12:20:00,83.98,84.12,83.89,84.03,14206.0,81.7768,81.9131,81.6891,81.8255,14206.0
2022-11-10 12:25:00,84.05,84.08,83.7,83.81,18463.0,81.8449,81.8742,81.5041,81.6112,18463.0
2022-11-10 12:30:00,83.75,83.88,83.55,83.85,24832.0,81.5528,81.6794,81.3581,81.6502,24832.0
2022-11-10 12:35:00,83.87,83.9,83.67,83.69,14030.0,81.6697,81.6989,81.4749,81.4944,14030.0
2022-11-10 12:40:00,83.71,83.86,83.62,83.84,19404.0,81.5139,81.6599,81.4262,81.6404,19404.0
2022-11-10 12:45:00,83.81,83.81,83.56,83.72,20271.0,81.6112,81.6112,81.3678,81.5236,20271.0
2022-11-10 12:50:00,83.73,83.8,83.44,83.47,29722.0,81.5333,81.6015,81.2509,81.2802,29722.0
2022-11-10 12:55:00,83.45,83.63,83.33,83.37,27457.0,81.2607,81.436,81.1438,81.1828,27457.0
2022-11-10 13:00:00,83.37,83.71,83.37,83.51,29633.0,81.1828,81.5139,81.1828,81.3191,29633.0
2022-11-10 13:05:00,83.53,83.62,83.37,83.62,27321.0,81.3386,81.4262,81.1828,81.4262,27321.0
2022-11-10 13:10:00,83.62,83.63,83.39,83.51,25052.0,81.4262,81.436,81.2023,81.3191,25052.0
2022-11-10 13:15:00,83.52,83.69,83.51,83.67,15895.0,81.3288,81.4944,81.3191,81.4749,15895.0
2022-11-10 13:20:00,83.67,83.87,83.29,83.34,30140.0,81.4749,81.6697,81.1049,81.1536,30140.0
2022-11-10 13:25:00,83.34,83.67,83.29,83.62,15356.0,81.1536,81.4749,81.1049,81.4262,15356.0
2022-11-10 13:30:00,83.62,83.66,83.45,83.59,20252.0,81.4262,81.4652,81.2607,81.397,20252.0
2022-11-10 13:35:00,83.57,83.59,83.14,83.17,29970.0,81.3775,81.397,80.9588,80.988,29970.0
2022-11-10 13:40:00,83.18,83.52,83.05,83.42,18727.0,80.9978,81.3288,80.8712,81.2315,18727.0
2022-11-10 13:45:00,83.45,83.49,83.18,83.18,16251.0,81.2607,81.2996,80.9978,80.9978,16251.0
2022-11-10 13:50:00,83.19,83.22,82.9,82.9,33295.0,81.0075,81.0367,80.7251,80.7251,33295.0
2022-11-10 13:55:00,82.88,83.15,82.81,83.06,26449.0,80.7056,80.9685,80.6375,80.8809,26449.0
2022-11-10 14:00:00,83.07,83.4,82.99,83.31,18567.0,80.8906,81.212,80.8127,81.1244,18567.0
2022-11-10 14:05:00,83.29,83.36,83.13,83.31,25507.0,81.1049,81.173,80.9491,81.1244,25507.0
2022-11-10 14:10:00,83.31,83.46,83.3,83.46,16652.0,81.1244,81.2704,81.1146,81.2704,16652.0
2022-11-10 14:15:00,83.47,83.6,83.27,83.29,20528.0,81.2802,81.4067,81.0854,81.1049,20528.0
2022-11-10 14:20:00,83.26,83.35,83.21,83.35,11978.0,81.0757,81.1633,81.027,81.1633,11978.0
2022-11-10 14:25:00,83.36,83.48,83.34,83.48,17188.0,81.173,81.2899,81.1536,81.2899,17188.0
2022-11-10 14:30:00,83.49,83.56,83.31,83.56,22670.0,81.2996,81.3678,81.1244,81.3678,22670.0
2022-11-10 14:35:00,83.55,83.55,83.35,83.37,12372.0,81.3581,81.3581,81.1633,81.1828,12372.0
2022-11-10 14:40:00,83.34,83.53,83.2,83.29,14210.0,81.1536,81.3386,81.0172,81.1049,14210.0
2022-11-10 14:45:00,83.27,83.3,83.07,83.13,10259.0,81.0854,81.1146,80.8906,80.9491,10259.0
2022-11-10 14:50:00,83.09,83.37,83.04,83.37,15333.0,80.9101,81.1828,80.8614,81.1828,15333.0
2022-11-10 14:55:00,83.36,83.63,83.35,83.6,21019.0,81.173,81.436,81.1633,81.4067,21019.0
2022-11-10 15:00:00,83.58,83.71,83.55,83.66,26103.0,81.3873,81.5139,81.3581,81.4652,26103.0
2022-11-10 15:05:00,83.66,83.73,83.53,83.64,33106.0,81.4652,81.5333,81.3386,81.4457,33106.0
2022-11-10 15:10:00,83.64,83.81,83.62,83.81,35784.0,81.4457,81.6112,81.4262,81.6112,35784.0
2022-11-10 15:15:00,83.81,83.81,83.46,83.49,28184.0,81.6112,81.6112,81.2704,81.2996,28184.0
2022-11-10 15:20:00,83.5,83.6,83.5,83.59,38277.0,81.3094,81.4067,81.3094,81.397,38277.0
2022-11-10 15:25:00,83.59,83.85,83.59,83.81,52643.0,81.397,81.6502,81.397,81.6112,52643.0
2022-11-10 15:30:00,83.81,84.03,83.8,83.97,67569.0,81.6112,81.8255,81.6015,81.767,67569.0
2022-11-10 15:35:00,83.98,84.05,83.89,83.99,66083.0,81.7768,81.8449,81.6891,81.7865,66083.0
2022-11-10 15:40:00,83.98,84.01,83.85,83.95,89621.0,81.7768,81.806,81.6502,81.7476,89621.0
2022-11-10 15:45:00,83.94,84.02,83.9,83.92,88817.0,81.7378,81.8157,81.6989,81.7183,88817.0
2022-11-10 15:50:00,83.93,84.35,83.92,84.35,155108.0,81.7281,82.1371,81.7183,82.1371,155108.0
2022-11-10 15:55:00,84.35,84.36,83.88,83.92,259462.0,82.1371,82.1468,81.6794,81.7183,259462.0
2022-11-11 09:30:00,83.87,84.25,83.4,84.09,89864.0,81.6697,82.0397,81.212,81.8839,89864.0
2022-11-11 09:35:00,84.0,84.15,83.4,83.4,41968.0,81.7962,81.9423,81.212,81.212,41968.0
2022-11-11 09:40:00,83.42,83.88,83.3,83.85,30168.0,81.2315,81.6794,81.1146,81.6502,30168.0
2022-11-11 09:45:00,83.92,84.35,83.61,84.33,38233.0,81.7183,82.1371,81.4165,82.1176,38233.0
2022-11-11 09:50:00,84.26,84.8,84.21,84.67,32364.0,82.0494,82.5753,82.0007,82.4487,32364.0
2022-11-11 09:55:00,84.67,85.01,84.46,84.96,44494.0,82.4487,82.7798,82.2442,82.7311,44494.0
2022-11-11 10:00:00,84.91,85.1,84.43,84.81,38994.0,82.6824,82.8674,82.215,82.585,38994.0
2022-11-11 10:05:00,84.84,85.0,84.33,84.56,19862.0,82.6142,82.77,82.1176,82.3416,19862.0
2022-11-11 10:10:00,84.54,85.14,84.44,85.09,24983.0,82.3221,82.9063,82.2247,82.8577,24983.0
2022-11-11 10:15:00,84.97,85.2,84.97,85.08,28235.0,82.7408,82.9648,82.7408,82.8479,28235.0
2022-11-11 10:20:00,85.1,85.34,85.09,85.11,19145.0,82.8674,83.1011,82.8577,82.8771,19145.0
2022-11-11 10:25:00,85.11,85.3,85.03,85.18,23506.0,82.8771,83.0621,82.7992,82.9453,23506.0
2022-11-11 10:30:00,85.19,85.24,84.62,84.75,25012.0,82.955,83.0037,82.4,82.5266,25012.0
2022-11-11 10:35:00,84.77,84.97,84.56,84.81,47179.0,82.546,82.7408,82.3416,82.585,47179.0
2022-11-11 10:40:00,84.78,85.06,84.69,85.06,32488.0,82.5558,82.8284,82.4681,82.8284,32488.0
2022-11-11 10:45:00,84.97,85.26,84.95,85.26,10128.0,82.7408,83.0232,82.7213,83.0232,10128.0
2022-11-11 10:50:00,85.24,85.35,85.15,85.2,24205.0,83.0037,83.1108,82.9161,82.9648,24205.0
2022-11-11 10:55:00,85.18,85.39,85.14,85.39,13071.0,82.9453,83.1498,82.9063,83.1498,13071.0
2022-11-11 11:00:00,85.4,85.5,85.06,85.2,20579.0,83.1595,83.2569,82.8284,82.9648,20579.0
2022-11-11 11:05:00,85.19,85.24,84.8,84.87,32122.0,82.955,83.0037,82.5753,82.6434,32122.0
2022-11-11 11:10:00,84.88,85.11,84.71,84.78,23765.0,82.6532,82.8771,82.4876,82.5558,23765.0
2022-11-11 11:15:00,84.76,85.07,84.62,85.07,29258.0,82.5363,82.8382,82.4,82.8382,29258.0
2022-11-11 11:20:00,85.09,85.18,84.74,84.91,20618.0,82.8577,82.9453,82.5168,82.6824,20618.0
2022-11-11 11:25:00,84.91,85.05,84.8,84.84,14753.0,82.6824,82.8187,82.5753,82.6142,14753.0
2022-11-11 11:30:00,84.86,84.9,84.58,84.58,26551.0,82.6337,82.6726,82.361,82.361,26551.0
2022-11-11 11:35:00,84.58,84.88,84.58,84.83,19297.0,82.361,82.6532,82.361,82.6045,19297.0
2022-11-11 11:40:00,84.83,85.03,84.8,84.91,34816.0,82.6045,82.7992,82.5753,82.6824,34816.0
2022-11-11 11:45:00,84.94,85.06,84.81,85.05,38355.0,82.7116,82.8284,82.585,82.8187,38355.0
2022-11-11 11:50:00,85.08,85.26,85.07,85.22,27669.0,82.8479,83.0232,82.8382,82.9842,27669.0
2022-11-11 11:55:00,85.2,85.28,85.13,85.25,34564.0,82.9648,83.0427,82.8966,83.0135,34564.0
2022-11-11 12:00:00,85.24,85.44,85.06,85.08,114479.0,83.0037,83.1985,82.8284,82.8479,114479.0
2022-11-11 12:05:00,85.06,85.19,84.91,85.05,14216.0,82.8284,82.955,82.6824,82.8187,14216.0
2022-11-11 12:10:00,85.09,85.32,85.09,85.19,13783.0,82.8577,83.0816,82.8577,82.955,13783.0
2022-11-11 12:15:00,85.18,85.39,85.15,85.24,18244.0,82.9453,83.1498,82.9161,83.0037,18244.0
2022-11-11 12:20:00,85.23,85.24,85.0,85.08,11852.0,82.994,83.0037,82.77,82.8479,11852.0
2022-11-11 12:25:00,85.05,85.22,85.03,85.11,14102.0,82.8187,82.9842,82.7992,82.8771,14102.0
2022-11-11 12:30:00,85.11,85.25,85.04,85.22,18782.0,82.8771,83.0135,82.809,82.9842,18782.0
2022-11-11 12:35:00,85.19,85.3,85.13,85.25,15228.0,82.955,83.0621,82.8966,83.0135,15228.0
2022-11-11 12:40:00,85.25,85.47,85.17,85.47,61149.0,83.0135,83.2277,82.9356,83.2277,61149.0
2022-11-11 12:45:00,85.48,85.58,85.44,85.48,10432.0,83.2374,83.3348,83.1985,83.2374,10432.0
2022-11-11 12:50:00,85.48,85.65,85.48,85.57,11269.0,83.2374,83.403,83.2374,83.3251,11269.0
2022-11-11 12:55:00,85.61,85.79,85.47,85.47,29691.0,83.364,83.5393,83.2277,83.2277,29691.0
2022-11-11 13:00:00,85.5,85.69,85.45,85.45,14750.0,83.2569,83.4419,83.2082,83.2082,14750.0
2022-11-11 13:05:00,85.46,85.46,85.21,85.28,29496.0,83.2179,83.2179,82.9745,83.0427,29496.0
2022-11-11 13:10:00,85.29,85.32,84.71,84.74,29274.0,83.0524,83.0816,82.4876,82.5168,29274.0
2022-11-11 13:15:00,84.73,84.97,84.71,84.83,46936.0,82.5071,82.7408,82.4876,82.6045,46936.0
2022-11-11 13:20:00,84.81,84.85,84.62,84.74,19726.0,82.585,82.624,82.4,82.5168,19726.0
2022-11-11 13:25:00,84.77,84.78,84.53,84.65,18431.0,82.546,82.5558,82.3123,82.4292,18431.0
2022-11-11 13:30:00,84.64,84.83,84.56,84.66,16047.0,82.4195,82.6045,82.3416,82.4389,16047.0
2022-11-11 13:35:00,84.67,84.67,84.41,84.45,17323.0,82.4487,82.4487,82.1955,82.2344,17323.0
2022-11-11 13:40:00,84.47,84.49,84.28,84.45,15705.0,82.2539,82.2734,82.0689,82.2344,15705.0
2022-11-11 13:45:00,84.45,84.45,84.2,84.23,19419.0,82.2344,82.2344,81.991,82.0202,19419.0
2022-11-11 13:50:00,84.24,84.55,84.23,84.49,13440.0,82.03,82.3318,82.0202,82.2734,13440.0
2022-11-11 13:55:00,84.47,84.47,84.34,84.42,16435.0,82.2539,82.2539,82.1273,82.2052,16435.0
2022-11-11 14:00:00,84.42,84.44,84.23,84.36,26246.0,82.2052,82.2247,82.0202,82.1468,26246.0
2022-11-11 14:05:00,84.37,84.63,84.36,84.6,31574.0,82.1565,82.4097,82.1468,82.3805,31574.0
2022-11-11 14:10:00,84.59,84.73,84.58,84.67,13373.0,82.3708,82.5071,82.361,82.4487,13373.0
2022-11-11 14:15:00,84.67,84.82,84.61,84.77,17698.0,82.4487,82.5947,82.3902,82.546,17698.0
2022-11-11 14:20:00,84.77,85.11,84.77,85.11,13277.0,82.546,82.8771,82.546,82.8771,13277.0
2022-11-11 14:25:00,85.09,85.22,85.01,85.17,15131.0,82.8577,82.9842,82.7798,82.9356,15131.0
2022-11-11 14:30:00,85.17,85.29,85.16,85.27,13867.0,82.9356,83.0524,82.9258,83.0329,13867.0
2022-11-11 14:35:00,85.27,85.45,85.26,85.44,20033.0,83.0329,83.2082,83.0232,83.1985,20033.0
2022-11-11 14:40:00,85.45,85.55,85.41,85.51,15138.0,83.2082,83.3056,83.1693,83.2666,15138.0
2022-11-11 14:45:00,85.5,85.67,85.36,85.44,22571.0,83.2569,83.4224,83.1206,83.1985,22571.0
2022-11-11 14:50:00,85.44,85.69,85.43,85.64,14920.0,83.1985,83.4419,83.1887,83.3932,14920.0
2022-11-11 14:55:00,85.64,85.65,85.5,85.55,18014.0,83.3932,83.403,83.2569,83.3056,18014.0
2022-11-11 15:00:00,85.57,85.68,85.49,85.49,16091.0,83.3251,83.4322,83.2472,83.2472,16091.0
2022-11-11 15:05:00,85.52,85.58,85.34,85.4,20940.0,83.2764,83.3348,83.1011,83.1595,20940.0
2022-11-11 15:10:00,85.41,85.41,85.26,85.26,22421.0,83.1693,83.1693,83.0232,83.0232,22421.0
2022-11-11 15:15:00,85.26,85.26,85.06,85.15,31518.0,83.0232,83.0232,82.8284,82.9161,31518.0
2022-11-11 15:20:00,85.17,85.24,85.11,85.15,36839.0,82.9356,83.0037,82.8771,82.9161,36839.0
2022-11-11 15:25:00,85.15,85.32,85.14,85.22,72835.0,82.9161,83.0816,82.9063,82.9842,72835.0
2022-11-11 15:30:00,85.24,85.3,85.17,85.17,29016.0,83.0037,83.0621,82.9356,82.9356,29016.0
2022-11-11 15:35:00,85.17,85.17,84.93,85.11,33886.0,82.9356,82.9356,82.7019,82.8771,33886.0
2022-11-11 15:40:00,85.11,85.21,85.1,85.18,38043.0,82.8771,82.9745,82.8674,82.9453,38043.0
2022-11-11 15:45:00,85.17,85.24,84.94,85.04,57647.0,82.9356,83.0037,82.7116,82.809,57647.0
2022-11-11 15:50:00,85.04,85.1,84.82,85.03,74152.0,82.809,82.8674,82.5947,82.7992,74152.0
2022-11-11 15:55:00,85.02,85.11,84.82,84.95,170453.0,82.7895,82.8771,82.5947,82.7213,170453.0
2022-11-14 09:30:00,84.17,84.49,83.91,84.01,46801.0,81.9618,82.2734,81.7086,81.806,46801.0
2022-11-14 09:35:00,83.9,84.07,83.59,83.9,52052.0,81.6989,81.8644,81.397,81.6989,52052.0
2022-11-14 09:40:00,83.77,83.9,82.87,83.34,34506.0,81.5723,81.6989,80.6959,81.1536,34506.0
2022-11-14 09:45:00,83.22,83.31,82.66,82.94,35371.0,81.0367,81.1244,80.4914,80.7641,35371.0
2022-11-14 09:50:00,82.9,83.19,82.86,83.04,24875.0,80.7251,81.0075,80.6862,80.8614,24875.0
2022-11-14 09:55:00,83.02,83.5,82.97,83.48,18634.0,80.842,81.3094,80.7933,81.2899,18634.0
2022-11-14 10:00:00,83.49,83.8,83.36,83.49,17637.0,81.2996,81.6015,81.173,81.2996,17637.0
2022-11-14 10:05:00,83.56,83.76,83.35,83.49,31394.0,81.3678,81.5625,81.1633,81.2996,31394.0
2022-11-14 10:10:00,83.48,83.58,83.17,83.38,25383.0,81.2899,81.3873,80.988,81.1925,25383.0
2022-11-14 10:15:00,83.34,83.58,83.28,83.33,22083.0,81.1536,81.3873,81.0951,81.1438,22083.0
2022-11-14 10:20:00,83.2,83.53,83.2,83.27,13536.0,81.0172,81.3386,81.0172,81.0854,13536.0
2022-11-14 10:25:00,83.24,83.35,82.77,82.83,16299.0,81.0562,81.1633,80.5985,80.6569,16299.0
2022-11-14 10:30:00,82.84,83.32,82.78,83.26,26158.0,80.6667,81.1341,80.6083,81.0757,26158.0
2022-11-14 10:35:00,83.26,83.48,83.19,83.34,16572.0,81.0757,81.2899,81.0075,81.1536,16572.0
2022-11-14 10:40:00,83.39,83.64,83.35,83.37,33841.0,81.2023,81.4457,81.1633,81.1828,33841.0
2022-11-14 10:45:00,83.34,83.42,83.26,83.36,10953.0,81.1536,81.2315,81.0757,81.173,10953.0
2022-11-14 10:50:00,83.3,83.77,83.3,83.76,7368.0,81.1146,81.5723,81.1146,81.5625,7368.0
2022-11-14 10:55:00,83.73,83.93,83.69,83.75,11737.0,81.5333,81.7281,81.4944,81.5528,11737.0
2022-11-14 11:00:00,83.76,83.77,83.33,83.38,7385.0,81.5625,81.5723,81.1438,81.1925,7385.0
2022-11-14 11:05:00,83.37,83.39,83.25,83.38,12105.0,81.1828,81.2023,81.0659,81.1925,12105.0
2022-11-14 11:10:00,83.33,83.35,82.89,82.95,20007.0,81.1438,81.1633,80.7154,80.7738,20007.0
2022-11-14 11:15:00,82.93,82.98,82.78,82.82,8310.0,80.7543,80.803,80.6083,80.6472,8310.0
2022-11-14 11:20:00,82.9,83.01,82.77,82.92,31851.0,80.7251,80.8322,80.5985,80.7446,31851.0
2022-11-14 11:25:00,82.88,83.02,82.8,82.9,7666.0,80.7056,80.842,80.6277,80.7251,7666.0
2022-11-14 11:30:00,82.87,83.24,82.87,83.24,14065.0,80.6959,81.0562,80.6959,81.0562,14065.0
2022-11-14 11:35:00,83.26,83.47,83.23,83.36,8243.0,81.0757,81.2802,81.0465,81.173,8243.0
2022-11-14 11:40:00,83.35,83.49,83.25,83.35,8045.0,81.1633,81.2996,81.0659,81.1633,8045.0
2022-11-14 11:45:00,83.36,83.58,83.33,83.39,7313.0,81.173,81.3873,81.1438,81.2023,7313.0
2022-11-14 11:50:00,83.42,83.42,83.11,83.21,7027.0,81.2315,81.2315,80.9296,81.027,7027.0
2022-11-14 11:55:00,83.2,83.31,83.15,83.25,12164.0,81.0172,81.1244,80.9685,81.0659,12164.0
2022-11-14 12:00:00,83.27,83.55,83.27,83.47,8570.0,81.0854,81.3581,81.0854,81.2802,8570.0
2022-11-14 12:05:00,83.44,83.6,83.32,83.37,22348.0,81.2509,81.4067,81.1341,81.1828,22348.0
2022-11-14 12:10:00,83.4,83.49,83.24,83.28,19075.0,81.212,81.2996,81.0562,81.0951,19075.0
2022-11-14 12:15:00,83.31,83.33,83.16,83.27,6291.0,81.1244,81.1438,80.9783,81.0854,6291.0
2022-11-14 12:20:00,83.22,83.27,83.14,83.27,11711.0,81.0367,81.0854,80.9588,81.0854,11711.0
2022-11-14 12:25:00,83.24,83.38,83.22,83.32,6714.0,81.0562,81.1925,81.0367,81.1341,6714.0
2022-11-14 12:30:00,83.33,83.42,83.33,83.39,6768.0,81.1438,81.2315,81.1438,81.2023,6768.0
2022-11-14 12:35:00,83.33,83.34,83.23,83.31,5908.0,81.1438,81.1536,81.0465,81.1244,5908.0
2022-11-14 12:40:00,83.31,83.35,83.26,83.32,8526.0,81.1244,81.1633,81.0757,81.1341,8526.0
2022-11-14 12:45:00,83.33,83.43,83.33,83.4,6218.0,81.1438,81.2412,81.1438,81.212,6218.0
2022-11-14 12:50:00,83.4,83.43,83.3,83.31,5718.0,81.212,81.2412,81.1146,81.1244,5718.0
2022-11-14 12:55:00,83.3,83.34,83.18,83.22,4912.0,81.1146,81.1536,80.9978,81.0367,4912.0
2022-11-14 13:00:00,83.22,83.27,83.18,83.2,7798.0,81.0367,81.0854,80.9978,81.0172,7798.0
2022-11-14 13:05:00,83.19,83.21,83.09,83.1,6956.0,81.0075,81.027,80.9101,80.9199,6956.0
2022-11-14 13:10:00,83.16,83.31,83.16,83.31,6752.0,80.9783,81.1244,80.9783,81.1244,6752.0
2022-11-14 13:15:00,83.32,83.38,83.27,83.31,11938.0,81.1341,81.1925,81.0854,81.1244,11938.0
2022-11-14 13:20:00,83.27,83.33,83.24,83.32,10045.0,81.0854,81.1438,81.0562,81.1341,10045.0
2022-11-14 13:25:00,83.31,83.38,83.26,83.27,6949.0,81.1244,81.1925,81.0757,81.0854,6949.0
2022-11-14 13:30:00,83.32,83.34,83.24,83.3,8061.0,81.1341,81.1536,81.0562,81.1146,8061.0
2022-11-14 13:35:00,83.28,83.41,83.28,83.39,7658.0,81.0951,81.2217,81.0951,81.2023,7658.0
2022-11-14 13:40:00,83.4,83.4,83.32,83.34,11462.0,81.212,81.212,81.1341,81.1536,11462.0
2022-11-14 13:45:00,83.35,83.38,83.21,83.3,10170.0,81.1633,81.1925,81.027,81.1146,10170.0
2022-11-14 13:50:00,83.27,83.34,83.23,83.28,6349.0,81.0854,81.1536,81.0465,81.0951,6349.0
2022-11-14 13:55:00,83.29,83.33,83.2,83.23,12136.0,81.1049,81.1438,81.0172,81.0465,12136.0
2022-11-14 14:00:00,83.22,83.22,82.98,83.05,8596.0,81.0367,81.0367,80.803,80.8712,8596.0
2022-11-14 14:05:00,83.05,83.05,82.81,82.85,12024.0,80.8712,80.8712,80.6375,80.6764,12024.0
2022-11-14 14:10:00,82.84,82.84,82.75,82.76,11806.0,80.6667,80.6667,80.579,80.5888,11806.0
2022-11-14 14:15:00,82.81,82.86,82.62,82.63,21712.0,80.6375,80.6862,80.4525,80.4622,21712.0
2022-11-14 14:20:00,82.66,82.66,82.53,82.6,9342.0,80.4914,80.4914,80.3648,80.433,9342.0
2022-11-14 14:25:00,82.57,82.62,82.48,82.62,14734.0,80.4038,80.4525,80.3161,80.4525,14734.0
2022-11-14 14:30:00,82.64,82.67,82.53,82.53,11664.0,80.4719,80.5011,80.3648,80.3648,11664.0
2022-11-14 14:35:00,82.51,82.54,82.4,82.4,9495.0,80.3453,80.3746,80.2382,80.2382,9495.0
2022-11-14 14:40:00,82.4,82.57,82.4,82.49,14435.0,80.2382,80.4038,80.2382,80.3259,14435.0
2022-11-14 14:45:00,82.47,82.48,82.35,82.37,9376.0,80.3064,80.3161,80.1895,80.209,9376.0
2022-11-14 14:50:00,82.41,82.46,82.31,82.32,16147.0,80.248,80.2967,80.1506,80.1603,16147.0
2022-11-14 14:55:00,82.36,82.49,82.36,82.45,6639.0,80.1993,80.3259,80.1993,80.2869,6639.0
2022-11-14 15:00:00,82.46,82.69,82.46,82.67,15250.0,80.2967,80.5206,80.2967,80.5011,15250.0
2022-11-14 15:05:00,82.64,82.65,82.58,82.62,12866.0,80.4719,80.4817,80.4135,80.4525,12866.0
2022-11-14 15:10:00,82.59,82.63,82.21,82.22,16108.0,80.4232,80.4622,80.0532,80.0629,16108.0
2022-11-14 15:15:00,82.22,82.29,82.19,82.28,21176.0,80.0629,80.1311,80.0337,80.1214,21176.0
2022-11-14 15:20:00,82.28,82.37,82.24,82.31,15723.0,80.1214,80.209,80.0824,80.1506,15723.0
2022-11-14 15:25:00,82.32,82.34,82.19,82.21,12101.0,80.1603,80.1798,80.0337,80.0532,12101.0
2022-11-14 15:30:00,82.2,82.29,82.13,82.13,23716.0,80.0435,80.1311,79.9753,79.9753,23716.0
2022-11-14 15:35:00,82.13,82.27,82.12,82.27,17169.0,79.9753,80.1116,79.9656,80.1116,17169.0
2022-11-14 15:40:00,82.25,82.27,82.02,82.03,28650.0,80.0922,80.1116,79.8682,79.8779,28650.0
2022-11-14 15:45:00,82.03,82.07,81.86,81.87,31813.0,79.8779,79.9169,79.7124,79.7221,31813.0
2022-11-14 15:50:00,81.86,81.94,81.71,81.76,60681.0,79.7124,79.7903,79.5663,79.615,60681.0
2022-11-14 15:55:00,81.76,81.76,81.47,81.49,161003.0,79.615,79.615,79.3326,79.3521,161003.0
2022-11-15 09:30:00,83.3,84.48,83.3,83.78,74807.0,81.1146,82.2637,81.1146,81.582,74807.0
2022-11-15 09:35:00,83.86,84.08,83.51,83.51,22832.0,81.6599,81.8742,81.3191,81.3191,22832.0
2022-11-15 09:40:00,83.54,83.67,82.52,82.52,60614.0,81.3483,81.4749,80.3551,80.3551,60614.0
2022-11-15 09:45:00,82.5,82.52,81.9,82.1,45121.0,80.3356,80.3551,79.7513,79.9461,45121.0
2022-11-15 09:50:00,82.11,82.77,82.11,82.61,40330.0,79.9558,80.5985,79.9558,80.4427,40330.0
2022-11-15 09:55:00,82.66,83.2,82.63,83.13,28512.0,80.4914,81.0172,80.4622,80.9491,28512.0
2022-11-15 10:00:00,83.17,83.5,82.99,83.49,24841.0,80.988,81.3094,80.8127,81.2996,24841.0
2022-11-15 10:05:00,83.45,83.76,83.24,83.37,30561.0,81.2607,81.5625,81.0562,81.1828,30561.0
2022-11-15 10:10:00,83.38,83.59,83.26,83.48,15181.0,81.1925,81.397,81.0757,81.2899,15181.0
2022-11-15 10:15:00,83.44,83.69,83.3,83.33,12934.0,81.2509,81.4944,81.1146,81.1438,12934.0
2022-11-15 10:20:00,83.28,83.73,83.16,83.68,13192.0,81.0951,81.5333,80.9783,81.4846,13192.0
2022-11-15 10:25:00,83.73,84.14,83.67,84.14,13706.0,81.5333,81.9326,81.4749,81.9326,13706.0
2022-11-15 10:30:00,84.15,84.15,83.89,84.06,14876.0,81.9423,81.9423,81.6891,81.8547,14876.0
2022-11-15 10:35:00,84.09,84.11,83.7,83.97,18562.0,81.8839,81.9034,81.5041,81.767,18562.0
2022-11-15 10:40:00,83.92,84.13,83.68,83.98,14769.0,81.7183,81.9228,81.4846,81.7768,14769.0
2022-11-15 10:45:00,83.94,84.07,83.47,83.53,21284.0,81.7378,81.8644,81.2802,81.3386,21284.0
2022-11-15 10:50:00,83.47,83.86,83.43,83.84,14969.0,81.2802,81.6599,81.2412,81.6404,14969.0
2022-11-15 10:55:00,83.9,83.98,83.64,83.65,9583.0,81.6989,81.7768,81.4457,81.4554,9583.0
2022-11-15 11:00:00,83.66,83.67,83.49,83.61,8487.0,81.4652,81.4749,81.2996,81.4165,8487.0
2022-11-15 11:05:00,83.53,83.99,83.51,83.95,8711.0,81.3386,81.7865,81.3191,81.7476,8711.0
2022-11-15 11:10:00,83.88,83.91,83.62,83.82,11455.0,81.6794,81.7086,81.4262,81.621,11455.0
2022-11-15 11:15:00,83.88,83.99,83.76,83.76,7995.0,81.6794,81.7865,81.5625,81.5625,7995.0
2022-11-15 11:20:00,83.79,83.96,83.67,83.8,9050.0,81.5918,81.7573,81.4749,81.6015,9050.0
2022-11-15 11:25:00,83.82,83.84,83.63,83.64,13603.0,81.621,81.6404,81.436,81.4457,13603.0
2022-11-15 11:30:00,83.63,84.06,83.62,83.91,21338.0,81.436,81.8547,81.4262,81.7086,21338.0
2022-11-15 11:35:00,83.92,83.97,83.6,83.76,7306.0,81.7183,81.767,81.4067,81.5625,7306.0
2022-11-15 11:40:00,83.81,83.97,83.78,83.84,15461.0,81.6112,81.767,81.582,81.6404,15461.0
2022-11-15 11:45:00,83.86,83.88,83.78,83.83,7243.0,81.6599,81.6794,81.582,81.6307,7243.0
2022-11-15 11:50:00,83.72,83.9,83.71,83.73,33887.0,81.5236,81.6989,81.5139,81.5333,33887.0
2022-11-15 11:55:00,83.69,83.94,83.69,83.92,7292.0,81.4944,81.7378,81.4944,81.7183,7292.0
2022-11-15 12:00:00,83.91,83.97,83.72,83.97,14309.0,81.7086,81.767,81.5236,81.767,14309.0
2022-11-15 12:05:00,83.97,84.0,83.8,83.93,11147.0,81.767,81.7962,81.6015,81.7281,11147.0
2022-11-15 12:10:00,83.93,83.99,83.8,83.85,15106.0,81.7281,81.7865,81.6015,81.6502,15106.0
2022-11-15 12:15:00,83.85,83.87,83.63,83.64,6065.0,81.6502,81.6697,81.436,81.4457,6065.0
2022-11-15 12:20:00,83.56,83.71,83.56,83.7,11697.0,81.3678,81.5139,81.3678,81.5041,11697.0
2022-11-15 12:25:00,83.7,83.71,83.53,83.59,5801.0,81.5041,81.5139,81.3386,81.397,5801.0
2022-11-15 12:30:00,83.55,83.66,83.44,83.63,7689.0,81.3581,81.4652,81.2509,81.436,7689.0
2022-11-15 12:35:00,83.68,83.71,83.45,83.51,6217.0,81.4846,81.5139,81.2607,81.3191,6217.0
2022-11-15 12:40:00,83.49,83.54,83.31,83.43,17490.0,81.2996,81.3483,81.1244,81.2412,17490.0
2022-11-15 12:45:00,83.48,83.48,83.22,83.42,8262.0,81.2899,81.2899,81.0367,81.2315,8262.0
2022-11-15 12:50:00,83.32,83.32,83.19,83.27,6165.0,81.1341,81.1341,81.0075,81.0854,6165.0
2022-11-15 12:55:00,83.27,83.42,83.2,83.4,8136.0,81.0854,81.2315,81.0172,81.212,8136.0
2022-11-15 13:00:00,83.42,83.5,83.36,83.36,10353.0,81.2315,81.3094,81.173,81.173,10353.0
2022-11-15 13:05:00,83.37,83.41,83.34,83.35,3549.0,81.1828,81.2217,81.1536,81.1633,3549.0
2022-11-15 13:10:00,83.35,83.48,83.27,83.42,6351.0,81.1633,81.2899,81.0854,81.2315,6351.0
2022-11-15 13:15:00,83.42,83.42,83.13,83.13,13225.0,81.2315,81.2315,80.9491,80.9491,13225.0
2022-11-15 13:20:00,83.1,83.1,82.82,82.95,10107.0,80.9199,80.9199,80.6472,80.7738,10107.0
2022-11-15 13:25:00,82.96,83.01,82.56,82.67,21314.0,80.7835,80.8322,80.394,80.5011,21314.0
2022-11-15 13:30:00,82.67,82.77,82.56,82.64,28631.0,80.5011,80.5985,80.394,80.4719,28631.0
2022-11-15 13:35:00,82.69,82.92,82.5,82.71,22892.0,80.5206,80.7446,80.3356,80.5401,22892.0
2022-11-15 13:40:00,82.73,83.2,82.52,83.09,21780.0,80.5596,81.0172,80.3551,80.9101,21780.0
2022-11-15 13:45:00,83.06,83.26,82.91,82.92,10511.0,80.8809,81.0757,80.7348,80.7446,10511.0
2022-11-15 13:50:00,82.97,83.17,82.87,83.12,9663.0,80.7933,80.988,80.6959,80.9393,9663.0
2022-11-15 13:55:00,83.12,83.3,83.02,83.08,8006.0,80.9393,81.1146,80.842,80.9004,8006.0
2022-11-15 14:00:00,83.11,83.21,82.87,82.88,9922.0,80.9296,81.027,80.6959,80.7056,9922.0
2022-11-15 14:05:00,82.91,83.22,82.87,83.21,8227.0,80.7348,81.0367,80.6959,81.027,8227.0
2022-11-15 14:10:00,83.27,83.84,83.26,83.72,18397.0,81.0854,81.6404,81.0757,81.5236,18397.0
2022-11-15 14:15:00,83.72,83.82,83.56,83.74,10373.0,81.5236,81.621,81.3678,81.5431,10373.0
2022-11-15 14:20:00,83.83,84.04,83.76,83.99,19438.0,81.6307,81.8352,81.5625,81.7865,19438.0
2022-11-15 14:25:00,84.01,84.05,83.76,83.93,10027.0,81.806,81.8449,81.5625,81.7281,10027.0
2022-11-15 14:30:00,83.96,83.96,83.7,83.74,19987.0,81.7573,81.7573,81.5041,81.5431,19987.0
2022-11-15 14:35:00,83.75,83.93,83.73,83.81,17718.0,81.5528,81.7281,81.5333,81.6112,17718.0
2022-11-15 14:40:00,83.84,83.94,83.7,83.76,12350.0,81.6404,81.7378,81.5041,81.5625,12350.0
2022-11-15 14:45:00,83.76,83.82,83.44,83.44,11614.0,81.5625,81.621,81.2509,81.2509,11614.0
2022-11-15 14:50:00,83.48,83.58,83.4,83.57,21846.0,81.2899,81.3873,81.212,81.3775,21846.0
2022-11-15 14:55:00,83.57,83.89,83.57,83.79,13367.0,81.3775,81.6891,81.3775,81.5918,13367.0
2022-11-15 15:00:00,83.77,84.01,83.74,83.93,12640.0,81.5723,81.806,81.5431,81.7281,12640.0
2022-11-15 15:05:00,83.91,84.02,83.72,83.72,15756.0,81.7086,81.8157,81.5236,81.5236,15756.0
2022-11-15 15:10:00,83.75,83.88,83.7,83.85,22505.0,81.5528,81.6794,81.5041,81.6502,22505.0
2022-11-15 15:15:00,83.84,84.04,83.81,83.98,13046.0,81.6404,81.8352,81.6112,81.7768,13046.0
2022-11-15 15:20:00,83.98,83.99,83.78,83.93,12564.0,81.7768,81.7865,81.582,81.7281,12564.0
2022-11-15 15:25:00,83.94,83.99,83.82,83.96,40746.0,81.7378,81.7865,81.621,81.7573,40746.0
2022-11-15 15:30:00,83.95,83.97,83.62,83.74,30582.0,81.7476,81.767,81.4262,81.5431,30582.0
2022-11-15 15:35:00,83.76,83.98,83.76,83.89,70527.0,81.5625,81.7768,81.5625,81.6891,70527.0
2022-11-15 15:40:00,83.9,83.94,83.83,83.94,22647.0,81.6989,81.7378,81.6307,81.7378,22647.0
2022-11-15 15:45:00,83.93,83.96,83.75,83.91,36406.0,81.7281,81.7573,81.5528,81.7086,36406.0
2022-11-15 15:50:00,83.91,83.95,83.64,83.74,52474.0,81.7086,81.7476,81.4457,81.5431,52474.0
2022-11-15 15:55:00,83.76,84.18,83.73,84.16,206835.0,81.5625,81.9715,81.5333,81.9521,206835.0
2022-11-16 09:30:00,83.59,84.1,83.35,83.85,32515.0,81.397,81.8936,81.1633,81.6502,32515.0
2022-11-16 09:35:00,83.98,83.98,83.26,83.74,22972.0,81.7768,81.7768,81.0757,81.5431,22972.0
2022-11-16 09:40:00,83.65,83.76,83.13,83.34,17637.0,81.4554,81.5625,80.9491,81.1536,17637.0
2022-11-16 09:45:00,83.5,83.5,83.1,83.29,16404.0,81.3094,81.3094,80.9199,81.1049,16404.0
2022-11-16 09:50:00,83.34,83.48,83.06,83.2,5088.0,81.1536,81.2899,80.8809,81.0172,5088.0
2022-11-16 09:55:00,83.16,83.4,83.16,83.39,6716.0,80.9783,81.212,80.9783,81.2023,6716.0
2022-11-16 10:00:00,83.41,83.58,83.25,83.5,10454.0,81.2217,81.3873,81.0659,81.3094,10454.0
2022-11-16 10:05:00,83.54,83.68,83.45,83.45,8579.0,81.3483,81.4846,81.2607,81.2607,8579.0
2022-11-16 10:10:00,83.43,83.71,83.3,83.32,10868.0,81.2412,81.5139,81.1146,81.1341,10868.0
2022-11-16 10:15:00,83.33,83.33,83.03,83.13,21627.0,81.1438,81.1438,80.8517,80.9491,21627.0
2022-11-16 10:20:00,83.12,83.27,83.06,83.21,7937.0,80.9393,81.0854,80.8809,81.027,7937.0
2022-11-16 10:25:00,83.21,83.42,83.18,83.21,14171.0,81.027,81.2315,80.9978,81.027,14171.0
2022-11-16 10:30:00,83.2,83.39,83.02,83.31,26616.0,81.0172,81.2023,80.842,81.1244,26616.0
2022-11-16 10:35:00,83.31,83.31,83.02,83.12,7548.0,81.1244,81.1244,80.842,80.9393,7548.0
2022-11-16 10:40:00,83.12,83.23,83.01,83.16,27320.0,80.9393,81.0465,80.8322,80.9783,27320.0
2022-11-16 10:45:00,83.09,83.2,83.04,83.12,4511.0,80.9101,81.0172,80.8614,80.9393,4511.0
2022-11-16 10:50:00,83.07,83.07,82.68,82.71,13534.0,80.8906,80.8906,80.5109,80.5401,13534.0
2022-11-16 10:55:00,82.72,82.77,82.65,82.69,7081.0,80.5498,80.5985,80.4817,80.5206,7081.0
2022-11-16 11:00:00,82.69,82.79,82.56,82.61,9780.0,80.5206,80.618,80.394,80.4427,9780.0
2022-11-16 11:05:00,82.6,82.67,82.52,82.55,13426.0,80.433,80.5011,80.3551,80.3843,13426.0
2022-11-16 11:10:00,82.58,82.9,82.52,82.9,14746.0,80.4135,80.7251,80.3551,80.7251,14746.0
2022-11-16 11:15:00,82.88,83.22,82.87,83.16,47793.0,80.7056,81.0367,80.6959,80.9783,47793.0
2022-11-16 11:20:00,83.17,83.39,83.1,83.16,39601.0,80.988,81.2023,80.9199,80.9783,39601.0
2022-11-16 11:25:00,83.04,83.08,82.96,83.07,4112.0,80.8614,80.9004,80.7835,80.8906,4112.0
2022-11-16 11:30:00,83.03,83.19,82.99,83.06,4941.0,80.8517,81.0075,80.8127,80.8809,4941.0
2022-11-16 11:35:00,82.98,82.98,82.79,82.81,4370.0,80.803,80.803,80.618,80.6375,4370.0
2022-11-16 11:40:00,82.86,82.97,82.75,82.76,9465.0,80.6862,80.7933,80.579,80.5888,9465.0
2022-11-16 11:45:00,82.79,82.91,82.74,82.84,16285.0,80.618,80.7348,80.5693,80.6667,16285.0
2022-11-16 11:50:00,82.82,82.88,82.64,82.69,9865.0,80.6472,80.7056,80.4719,80.5206,9865.0
2022-11-16 11:55:00,82.67,82.78,82.6,82.65,16851.0,80.5011,80.6083,80.433,80.4817,16851.0
2022-11-16 12:00:00,82.66,82.7,82.59,82.6,10816.0,80.4914,80.5304,80.4232,80.433,10816.0
2022-11-16 12:05:00,82.66,82.85,82.62,82.81,8276.0,80.4914,80.6764,80.4525,80.6375,8276.0
2022-11-16 12:10:00,82.8,82.8,82.66,82.72,8080.0,80.6277,80.6277,80.4914,80.5498,8080.0
2022-11-16 12:15:00,82.72,82.72,82.58,82.61,12756.0,80.5498,80.5498,80.4135,80.4427,12756.0
2022-11-16 12:20:00,82.61,82.66,82.5,82.59,27660.0,80.4427,80.4914,80.3356,80.4232,27660.0
2022-11-16 12:25:00,82.61,82.82,82.56,82.71,21609.0,80.4427,80.6472,80.394,80.5401,21609.0
2022-11-16 12:30:00,82.67,82.84,82.66,82.84,8231.0,80.5011,80.6667,80.4914,80.6667,8231.0
2022-11-16 12:35:00,82.83,82.91,82.7,82.77,27254.0,80.6569,80.7348,80.5304,80.5985,27254.0
2022-11-16 12:40:00,82.76,82.88,82.71,82.85,6689.0,80.5888,80.7056,80.5401,80.6764,6689.0
2022-11-16 12:45:00,82.88,82.99,82.84,82.85,5781.0,80.7056,80.8127,80.6667,80.6764,5781.0
2022-11-16 12:50:00,82.8,83.03,82.78,82.96,20461.0,80.6277,80.8517,80.6083,80.7835,20461.0
2022-11-16 12:55:00,82.96,83.02,82.9,82.95,8668.0,80.7835,80.842,80.7251,80.7738,8668.0
2022-11-16 13:00:00,82.95,82.96,82.68,82.74,29212.0,80.7738,80.7835,80.5109,80.5693,29212.0
2022-11-16 13:05:00,82.7,82.73,82.66,82.71,4593.0,80.5304,80.5596,80.4914,80.5401,4593.0
2022-11-16 13:10:00,82.69,82.79,82.66,82.66,4525.0,80.5206,80.618,80.4914,80.4914,4525.0
2022-11-16 13:15:00,82.6,82.62,82.48,82.51,8186.0,80.433,80.4525,80.3161,80.3453,8186.0
2022-11-16 13:20:00,82.52,82.6,82.5,82.56,9528.0,80.3551,80.433,80.3356,80.394,9528.0
2022-11-16 13:25:00,82.54,82.66,82.47,82.58,12770.0,80.3746,80.4914,80.3064,80.4135,12770.0
2022-11-16 13:30:00,82.58,82.59,82.41,82.47,8408.0,80.4135,80.4232,80.248,80.3064,8408.0
2022-11-16 13:35:00,82.44,82.51,82.4,82.48,4581.0,80.2772,80.3453,80.2382,80.3161,4581.0
2022-11-16 13:40:00,82.51,82.7,82.5,82.64,5339.0,80.3453,80.5304,80.3356,80.4719,5339.0
2022-11-16 13:45:00,82.62,82.65,82.43,82.53,2959.0,80.4525,80.4817,80.2674,80.3648,2959.0
2022-11-16 13:50:00,82.49,82.54,82.41,82.53,4452.0,80.3259,80.3746,80.248,80.3648,4452.0
2022-11-16 13:55:00,82.56,82.61,82.43,82.46,4535.0,80.394,80.4427,80.2674,80.2967,4535.0
2022-11-16 14:00:00,82.47,82.65,82.45,82.61,6763.0,80.3064,80.4817,80.2869,80.4427,6763.0
2022-11-16 14:05:00,82.62,82.67,82.49,82.66,5710.0,80.4525,80.5011,80.3259,80.4914,5710.0
2022-11-16 14:10:00,82.63,82.73,82.62,82.72,4335.0,80.4622,80.5596,80.4525,80.5498,4335.0
2022-11-16 14:15:00,82.72,82.79,82.67,82.79,4231.0,80.5498,80.618,80.5011,80.618,4231.0
2022-11-16 14:20:00,82.79,82.91,82.77,82.88,5123.0,80.618,80.7348,80.5985,80.7056,5123.0
2022-11-16 14:25:00,82.88,82.99,82.86,82.94,5273.0,80.7056,80.8127,80.6862,80.7641,5273.0
2022-11-16 14:30:00,82.9,82.91,82.71,82.84,5608.0,80.7251,80.7348,80.5401,80.6667,5608.0
2022-11-16 14:35:00,82.87,83.16,82.8,83.09,11003.0,80.6959,80.9783,80.6277,80.9101,11003.0
2022-11-16 14:40:00,83.1,83.14,82.93,82.95,4459.0,80.9199,80.9588,80.7543,80.7738,4459.0
2022-11-16 14:45:00,82.95,83.0,82.85,82.94,4800.0,80.7738,80.8225,80.6764,80.7641,4800.0
2022-11-16 14:50:00,82.97,83.09,82.94,82.98,7894.0,80.7933,80.9101,80.7641,80.803,7894.0
2022-11-16 14:55:00,82.97,83.02,82.89,83.01,12010.0,80.7933,80.842,80.7154,80.8322,12010.0
2022-11-16 15:00:00,83.01,83.13,82.86,82.88,14301.0,80.8322,80.9491,80.6862,80.7056,14301.0
2022-11-16 15:05:00,82.88,82.9,82.66,82.66,13159.0,80.7056,80.7251,80.4914,80.4914,13159.0
2022-11-16 15:10:00,82.67,82.72,82.57,82.69,21301.0,80.5011,80.5498,80.4038,80.5206,21301.0
2022-11-16 15:15:00,82.72,82.75,82.65,82.68,9317.0,80.5498,80.579,80.4817,80.5109,9317.0
2022-11-16 15:20:00,82.7,82.84,82.69,82.84,11163.0,80.5304,80.6667,80.5206,80.6667,11163.0
2022-11-16 15:25:00,82.85,82.95,82.79,82.8,27377.0,80.6764,80.7738,80.618,80.6277,27377.0
2022-11-16 15:30:00,82.8,83.05,82.79,82.99,18383.0,80.6277,80.8712,80.618,80.8127,18383.0
2022-11-16 15:35:00,82.98,83.1,82.97,83.05,13608.0,80.803,80.9199,80.7933,80.8712,13608.0
2022-11-16 15:40:00,83.01,83.16,82.97,83.15,17179.0,80.8322,80.9783,80.7933,80.9685,17179.0
2022-11-16 15:45:00,83.15,83.25,83.12,83.2,22372.0,80.9685,81.0659,80.9393,81.0172,22372.0
2022-11-16 15:50:00,83.19,83.3,83.16,83.18,45151.0,81.0075,81.1146,80.9783,80.9978,45151.0
2022-11-16 15:55:00,83.15,83.16,82.95,83.13,92439.0,80.9685,80.9783,80.7738,80.9491,92439.0
2022-11-17 09:30:00,80.98,81.16,80.59,80.67,59085.0,78.8555,79.0308,78.4757,78.5536,59085.0
2022-11-17 09:35:00,80.72,81.06,80.46,80.56,18346.0,78.6023,78.9334,78.3491,78.4465,18346.0
2022-11-17 09:40:00,80.59,81.54,80.51,81.16,37975.0,78.4757,79.4008,78.3978,79.0308,37975.0
2022-11-17 09:45:00,81.11,81.32,80.97,81.28,47030.0,78.9821,79.1866,78.8457,79.1476,47030.0
2022-11-17 09:50:00,81.34,81.39,81.11,81.13,33877.0,79.206,79.2547,78.9821,79.0015,33877.0
2022-11-17 09:55:00,81.16,81.16,80.57,80.57,18916.0,79.0308,79.0308,78.4562,78.4562,18916.0
2022-11-17 10:00:00,80.52,80.9,80.5,80.79,16104.0,78.4075,78.7776,78.3881,78.6705,16104.0
2022-11-17 10:05:00,80.94,81.08,80.83,80.91,8109.0,78.8165,78.9529,78.7094,78.7873,8109.0
2022-11-17 10:10:00,80.95,81.29,80.87,81.0,9781.0,78.8263,79.1573,78.7484,78.875,9781.0
2022-11-17 10:15:00,80.94,81.12,80.74,80.96,13682.0,78.8165,78.9918,78.6218,78.836,13682.0
2022-11-17 10:20:00,81.0,81.11,80.79,80.94,9268.0,78.875,78.9821,78.6705,78.8165,9268.0
2022-11-17 10:25:00,80.89,81.26,80.86,81.12,9479.0,78.7678,79.1281,78.7386,78.9918,9479.0
2022-11-17 10:30:00,81.16,81.16,80.7,80.7,5167.0,79.0308,79.0308,78.5828,78.5828,5167.0
2022-11-17 10:35:00,80.75,80.88,80.51,80.74,12893.0,78.6315,78.7581,78.3978,78.6218,12893.0
2022-11-17 10:40:00,80.8,80.85,80.68,80.73,7517.0,78.6802,78.7289,78.5634,78.612,7517.0
2022-11-17 10:45:00,80.68,80.7,80.49,80.51,10086.0,78.5634,78.5828,78.3783,78.3978,10086.0
2022-11-17 10:50:00,80.51,80.55,80.21,80.22,29374.0,78.3978,78.4368,78.1057,78.1154,29374.0
2022-11-17 10:55:00,80.23,80.26,79.83,79.9,36352.0,78.1252,78.1544,77.7357,77.8038,36352.0
2022-11-17 11:00:00,79.83,79.94,79.74,79.79,66973.0,77.7357,77.8428,77.648,77.6967,66973.0
2022-11-17 11:05:00,79.79,80.06,79.79,79.96,14445.0,77.6967,77.9596,77.6967,77.8622,14445.0
2022-11-17 11:10:00,79.94,80.08,79.92,80.0,6733.0,77.8428,77.9791,77.8233,77.9012,6733.0
2022-11-17 11:15:00,80.09,80.21,80.04,80.17,14196.0,77.9888,78.1057,77.9401,78.0667,14196.0
2022-11-17 11:20:00,80.14,80.16,79.86,80.1,11903.0,78.0375,78.057,77.7649,77.9986,11903.0
2022-11-17 11:25:00,80.09,80.19,80.0,80.19,7676.0,77.9888,78.0862,77.9012,78.0862,7676.0
2022-11-17 11:30:00,80.19,80.24,79.93,80.09,7675.0,78.0862,78.1349,77.833,77.9888,7675.0
2022-11-17 11:35:00,80.12,80.12,79.93,79.96,4865.0,78.018,78.018,77.833,77.8622,4865.0
2022-11-17 11:40:00,79.98,80.04,79.84,79.88,6277.0,77.8817,77.9401,77.7454,77.7843,6277.0
2022-11-17 11:45:00,79.92,80.05,79.88,79.91,8602.0,77.8233,77.9499,77.7843,77.8136,8602.0
2022-11-17 11:50:00,79.89,80.04,79.82,79.98,16910.0,77.7941,77.9401,77.7259,77.8817,16910.0
2022-11-17 11:55:00,79.98,80.56,79.94,80.45,45817.0,77.8817,78.4465,77.8428,78.3394,45817.0
2022-11-17 12:00:00,80.45,81.06,80.42,80.87,76546.0,78.3394,78.9334,78.3102,78.7484,76546.0
2022-11-17 12:05:00,80.84,81.06,80.68,80.81,36250.0,78.7192,78.9334,78.5634,78.6899,36250.0
2022-11-17 12:10:00,80.79,80.88,80.59,80.62,12401.0,78.6705,78.7581,78.4757,78.5049,12401.0
2022-11-17 12:15:00,80.61,80.72,80.51,80.65,8203.0,78.4952,78.6023,78.3978,78.5341,8203.0
2022-11-17 12:20:00,80.62,80.8,80.6,80.66,10193.0,78.5049,78.6802,78.4854,78.5439,10193.0
2022-11-17 12:25:00,80.68,80.71,80.6,80.68,2383.0,78.5634,78.5926,78.4854,78.5634,2383.0
2022-11-17 12:30:00,80.66,80.78,80.62,80.69,9272.0,78.5439,78.6607,78.5049,78.5731,9272.0
2022-11-17 12:35:00,80.69,80.78,80.67,80.71,7276.0,78.5731,78.6607,78.5536,78.5926,7276.0
2022-11-17 12:40:00,80.73,80.84,80.71,80.77,7432.0,78.612,78.7192,78.5926,78.651,7432.0
2022-11-17 12:45:00,80.76,80.94,80.75,80.92,18026.0,78.6413,78.8165,78.6315,78.7971,18026.0
2022-11-17 12:50:00,80.93,81.16,80.91,81.0,15760.0,78.8068,79.0308,78.7873,78.875,15760.0
2022-11-17 12:55:00,81.02,81.07,80.88,81.0,12553.0,78.8944,78.9431,78.7581,78.875,12553.0
2022-11-17 13:00:00,80.97,81.02,80.88,80.92,14488.0,78.8457,78.8944,78.7581,78.7971,14488.0
2022-11-17 13:05:00,80.92,81.01,80.84,80.87,9800.0,78.7971,78.8847,78.7192,78.7484,9800.0
2022-11-17 13:10:00,80.86,81.06,80.82,80.98,6582.0,78.7386,78.9334,78.6997,78.8555,6582.0
2022-11-17 13:15:00,80.93,81.15,80.93,81.14,4691.0,78.8068,79.021,78.8068,79.0113,4691.0
2022-11-17 13:20:00,81.15,81.28,81.07,81.12,9058.0,79.021,79.1476,78.9431,78.9918,9058.0
2022-11-17 13:25:00,81.16,81.19,81.03,81.19,9142.0,79.0308,79.06,78.9042,79.06,9142.0
2022-11-17 13:30:00,81.19,81.2,81.11,81.16,4215.0,79.06,79.0697,78.9821,79.0308,4215.0
2022-11-17 13:35:00,81.16,81.23,81.13,81.18,9477.0,79.0308,79.0989,79.0015,79.0502,9477.0
2022-11-17 13:40:00,81.19,81.19,80.97,81.0,4769.0,79.06,79.06,78.8457,78.875,4769.0
2022-11-17 13:45:00,80.95,80.97,80.84,80.87,5766.0,78.8263,78.8457,78.7192,78.7484,5766.0
2022-11-17 13:50:00,80.88,80.89,80.78,80.86,18253.0,78.7581,78.7678,78.6607,78.7386,18253.0
2022-11-17 13:55:00,80.85,81.05,80.79,80.98,8511.0,78.7289,78.9236,78.6705,78.8555,8511.0
2022-11-17 14:00:00,81.0,81.04,80.89,80.92,13581.0,78.875,78.9139,78.7678,78.7971,13581.0
2022-11-17 14:05:00,80.9,80.92,80.69,80.75,13585.0,78.7776,78.7971,78.5731,78.6315,13585.0
2022-11-17 14:10:00,80.74,80.75,80.58,80.61,11993.0,78.6218,78.6315,78.466,78.4952,11993.0
2022-11-17 14:15:00,80.62,80.65,80.53,80.63,11964.0,78.5049,78.5341,78.4173,78.5147,11964.0
2022-11-17 14:20:00,80.62,80.76,80.58,80.76,10893.0,78.5049,78.6413,78.466,78.6413,10893.0
2022-11-17 14:25:00,80.77,80.82,80.7,80.8,8118.0,78.651,78.6997,78.5828,78.6802,8118.0
2022-11-17 14:30:00,80.77,80.89,80.74,80.81,5544.0,78.651,78.7678,78.6218,78.6899,5544.0
2022-11-17 14:35:00,80.8,80.86,80.69,80.83,6541.0,78.6802,78.7386,78.5731,78.7094,6541.0
2022-11-17 14:40:00,80.85,80.96,80.71,80.74,16389.0,78.7289,78.836,78.5926,78.6218,16389.0
2022-11-17 14:45:00,80.76,80.95,80.63,80.95,9948.0,78.6413,78.8263,78.5147,78.8263,9948.0
2022-11-17 14:50:00,80.93,80.96,80.84,80.9,6290.0,78.8068,78.836,78.7192,78.7776,6290.0
2022-11-17 14:55:00,80.86,80.93,80.85,80.9,6954.0,78.7386,78.8068,78.7289,78.7776,6954.0
2022-11-17 15:00:00,80.9,81.01,80.9,80.92,13777.0,78.7776,78.8847,78.7776,78.7971,13777.0
2022-11-17 15:05:00,80.9,80.94,80.72,80.76,6952.0,78.7776,78.8165,78.6023,78.6413,6952.0
2022-11-17 15:10:00,80.77,80.77,80.61,80.64,12568.0,78.651,78.651,78.4952,78.5244,12568.0
2022-11-17 15:15:00,80.65,80.69,80.58,80.63,11079.0,78.5341,78.5731,78.466,78.5147,11079.0
2022-11-17 15:20:00,80.64,80.78,80.62,80.69,10432.0,78.5244,78.6607,78.5049,78.5731,10432.0
2022-11-17 15:25:00,80.68,80.82,80.66,80.78,9734.0,78.5634,78.6997,78.5439,78.6607,9734.0
2022-11-17 15:30:00,80.78,81.03,80.78,80.96,13182.0,78.6607,78.9042,78.6607,78.836,13182.0
2022-11-17 15:35:00,80.95,81.05,80.95,81.05,15403.0,78.8263,78.9236,78.8263,78.9236,15403.0
2022-11-17 15:40:00,81.04,81.16,81.02,81.03,26927.0,78.9139,79.0308,78.8944,78.9042,26927.0
2022-11-17 15:45:00,81.03,81.31,81.01,81.27,43618.0,78.9042,79.1768,78.8847,79.1379,43618.0
2022-11-17 15:50:00,81.26,81.31,81.12,81.12,52339.0,79.1281,79.1768,78.9918,78.9918,52339.0
2022-11-17 15:55:00,81.13,81.67,81.08,81.62,159882.0,79.0015,79.5274,78.9529,79.4787,159882.0
2022-11-18 09:30:00,82.87,83.22,82.5,82.6,49467.0,80.6959,81.0367,80.3356,80.433,49467.0
2022-11-18 09:35:00,82.5,82.75,81.9,81.9,9276.0,80.3356,80.579,79.7513,79.7513,9276.0
2022-11-18 09:40:00,81.96,82.06,81.81,82.0,5751.0,79.8098,79.9071,79.6637,79.8487,5751.0
2022-11-18 09:45:00,81.94,82.14,81.86,81.96,7114.0,79.7903,79.985,79.7124,79.8098,7114.0
2022-11-18 09:50:00,82.04,82.16,81.8,81.91,16922.0,79.8877,80.0045,79.654,79.7611,16922.0
2022-11-18 09:55:00,81.84,81.86,81.33,81.36,18279.0,79.6929,79.7124,79.1963,79.2255,18279.0
2022-11-18 10:00:00,81.34,81.61,81.33,81.53,11146.0,79.206,79.469,79.1963,79.3911,11146.0
2022-11-18 10:05:00,81.5,81.7,81.33,81.49,9105.0,79.3618,79.5566,79.1963,79.3521,9105.0
2022-11-18 10:10:00,81.5,81.74,81.5,81.67,9452.0,79.3618,79.5955,79.3618,79.5274,9452.0
2022-11-18 10:15:00,81.69,81.77,81.48,81.5,4387.0,79.5469,79.6248,79.3424,79.3618,4387.0
2022-11-18 10:20:00,81.57,81.92,81.56,81.62,6353.0,79.43,79.7708,79.4203,79.4787,6353.0
2022-11-18 10:25:00,81.65,81.7,81.22,81.42,18540.0,79.5079,79.5566,79.0892,79.2839,18540.0
2022-11-18 10:30:00,81.46,81.51,81.28,81.45,11046.0,79.3229,79.3716,79.1476,79.3131,11046.0
2022-11-18 10:35:00,81.5,81.5,81.31,81.37,4274.0,79.3618,79.3618,79.1768,79.2352,4274.0
2022-11-18 10:40:00,81.34,81.35,81.13,81.14,10496.0,79.206,79.2158,79.0015,79.0113,10496.0
2022-11-18 10:45:00,81.22,81.3,81.09,81.29,6501.0,79.0892,79.1671,78.9626,79.1573,6501.0
2022-11-18 10:50:00,81.29,81.3,81.18,81.25,3032.0,79.1573,79.1671,79.0502,79.1184,3032.0
2022-11-18 10:55:00,81.25,81.28,80.99,81.1,8175.0,79.1184,79.1476,78.8652,78.9723,8175.0
2022-11-18 11:00:00,81.11,81.22,81.09,81.12,3384.0,78.9821,79.0892,78.9626,78.9918,3384.0
2022-11-18 11:05:00,81.08,81.14,80.98,81.08,3400.0,78.9529,79.0113,78.8555,78.9529,3400.0
2022-11-18 11:10:00,81.11,81.11,80.86,80.87,12475.0,78.9821,78.9821,78.7386,78.7484,12475.0
2022-11-18 11:15:00,80.84,81.02,80.73,80.99,16439.0,78.7192,78.8944,78.612,78.8652,16439.0
2022-11-18 11:20:00,80.97,81.0,80.89,80.91,8032.0,78.8457,78.875,78.7678,78.7873,8032.0
2022-11-18 11:25:00,80.93,80.99,80.83,80.88,5118.0,78.8068,78.8652,78.7094,78.7581,5118.0
2022-11-18 11:30:00,80.9,80.98,80.85,80.87,5965.0,78.7776,78.8555,78.7289,78.7484,5965.0
2022-11-18 11:35:00,80.86,80.92,80.65,80.67,6335.0,78.7386,78.7971,78.5341,78.5536,6335.0
2022-11-18 11:40:00,80.7,80.79,80.69,80.7,6545.0,78.5828,78.6705,78.5731,78.5828,6545.0
2022-11-18 11:45:00,80.78,80.8,80.6,80.62,6572.0,78.6607,78.6802,78.4854,78.5049,6572.0
2022-11-18 11:50:00,80.62,80.71,80.59,80.7,18016.0,78.5049,78.5926,78.4757,78.5828,18016.0
2022-11-18 11:55:00,80.65,80.87,80.63,80.76,4175.0,78.5341,78.7484,78.5147,78.6413,4175.0
2022-11-18 12:00:00,80.81,80.88,80.75,80.75,3439.0,78.6899,78.7581,78.6315,78.6315,3439.0
2022-11-18 12:05:00,80.76,80.82,80.72,80.82,3513.0,78.6413,78.6997,78.6023,78.6997,3513.0
2022-11-18 12:10:00,80.84,80.84,80.63,80.63,7468.0,78.7192,78.7192,78.5147,78.5147,7468.0
2022-11-18 12:15:00,80.62,80.62,80.21,80.3,17693.0,78.5049,78.5049,78.1057,78.1933,17693.0
2022-11-18 12:20:00,80.28,80.38,80.22,80.22,8484.0,78.1738,78.2712,78.1154,78.1154,8484.0
2022-11-18 12:25:00,80.2,80.51,80.2,80.51,13851.0,78.0959,78.3978,78.0959,78.3978,13851.0
2022-11-18 12:30:00,80.48,80.56,80.44,80.49,3633.0,78.3686,78.4465,78.3296,78.3783,3633.0
2022-11-18 12:35:00,80.48,80.77,80.43,80.77,4418.0,78.3686,78.651,78.3199,78.651,4418.0
2022-11-18 12:40:00,80.75,80.75,80.64,80.67,1800.0,78.6315,78.6315,78.5244,78.5536,1800.0
2022-11-18 12:45:00,80.64,80.69,80.55,80.61,3889.0,78.5244,78.5731,78.4368,78.4952,3889.0
2022-11-18 12:50:00,80.62,80.65,80.46,80.57,2335.0,78.5049,78.5341,78.3491,78.4562,2335.0
2022-11-18 12:55:00,80.56,80.66,80.54,80.59,5971.0,78.4465,78.5439,78.427,78.4757,5971.0
2022-11-18 13:00:00,80.63,80.66,80.58,80.58,2453.0,78.5147,78.5439,78.466,78.466,2453.0
2022-11-18 13:05:00,80.62,80.81,80.59,80.81,7040.0,78.5049,78.6899,78.4757,78.6899,7040.0
2022-11-18 13:10:00,80.78,80.87,80.71,80.87,2364.0,78.6607,78.7484,78.5926,78.7484,2364.0
2022-11-18 13:15:00,80.71,80.8,80.7,80.8,2007.0,78.5926,78.6802,78.5828,78.6802,2007.0
2022-11-18 13:20:00,80.8,80.85,80.54,80.74,5529.0,78.6802,78.7289,78.427,78.6218,5529.0
2022-11-18 13:25:00,80.7,80.88,80.68,80.86,9512.0,78.5828,78.7581,78.5634,78.7386,9512.0
2022-11-18 13:30:00,80.89,80.91,80.76,80.83,6121.0,78.7678,78.7873,78.6413,78.7094,6121.0
2022-11-18 13:35:00,80.85,80.88,80.81,80.83,2739.0,78.7289,78.7581,78.6899,78.7094,2739.0
2022-11-18 13:40:00,80.84,80.88,80.61,80.61,3597.0,78.7192,78.7581,78.4952,78.4952,3597.0
2022-11-18 13:45:00,80.66,80.73,80.66,80.73,3335.0,78.5439,78.612,78.5439,78.612,3335.0
2022-11-18 13:50:00,80.73,80.83,80.71,80.72,3582.0,78.612,78.7094,78.5926,78.6023,3582.0
2022-11-18 13:55:00,80.72,80.86,80.7,80.79,5253.0,78.6023,78.7386,78.5828,78.6705,5253.0
2022-11-18 14:00:00,80.82,80.93,80.82,80.93,11585.0,78.6997,78.8068,78.6997,78.8068,11585.0
2022-11-18 14:05:00,80.94,80.96,80.88,80.95,4207.0,78.8165,78.836,78.7581,78.8263,4207.0
2022-11-18 14:10:00,80.91,80.96,80.88,80.9,3994.0,78.7873,78.836,78.7581,78.7776,3994.0
2022-11-18 14:15:00,80.92,81.03,80.86,80.86,9293.0,78.7971,78.9042,78.7386,78.7386,9293.0
2022-11-18 14:20:00,80.84,80.95,80.84,80.92,3339.0,78.7192,78.8263,78.7192,78.7971,3339.0
2022-11-18 14:25:00,80.9,80.97,80.86,80.86,4646.0,78.7776,78.8457,78.7386,78.7386,4646.0
2022-11-18 14:30:00,80.88,80.91,80.68,80.77,5330.0,78.7581,78.7873,78.5634,78.651,5330.0
2022-11-18 14:35:00,80.75,80.75,80.63,80.75,17478.0,78.6315,78.6315,78.5147,78.6315,17478.0
2022-11-18 14:40:00,80.74,80.86,80.72,80.74,11567.0,78.6218,78.7386,78.6023,78.6218,11567.0
2022-11-18 14:45:00,80.73,80.79,80.63,80.67,12897.0,78.612,78.6705,78.5147,78.5536,12897.0
2022-11-18 14:50:00,80.64,80.83,80.64,80.82,19765.0,78.5244,78.7094,78.5244,78.6997,19765.0
2022-11-18 14:55:00,80.85,80.95,80.84,80.84,14596.0,78.7289,78.8263,78.7192,78.7192,14596.0
2022-11-18 15:00:00,80.84,81.06,80.84,81.06,11116.0,78.7192,78.9334,78.7192,78.9334,11116.0
2022-11-18 15:05:00,81.06,81.16,81.05,81.15,7387.0,78.9334,79.0308,78.9236,79.021,7387.0
2022-11-18 15:10:00,81.2,81.29,81.2,81.22,17947.0,79.0697,79.1573,79.0697,79.0892,17947.0
2022-11-18 15:15:00,81.22,81.23,81.08,81.11,10517.0,79.0892,79.0989,78.9529,78.9821,10517.0
2022-11-18 15:20:00,81.1,81.1,81.0,81.08,9180.0,78.9723,78.9723,78.875,78.9529,9180.0
2022-11-18 15:25:00,81.08,81.29,81.07,81.28,12473.0,78.9529,79.1573,78.9431,79.1476,12473.0
2022-11-18 15:30:00,81.29,81.33,81.24,81.29,18831.0,79.1573,79.1963,79.1087,79.1573,18831.0
2022-11-18 15:35:00,81.29,81.45,81.26,81.45,16907.0,79.1573,79.3131,79.1281,79.3131,16907.0
2022-11-18 15:40:00,81.45,81.52,81.4,81.51,15739.0,79.3131,79.3813,79.2645,79.3716,15739.0
2022-11-18 15:45:00,81.5,81.58,81.45,81.52,20045.0,79.3618,79.4397,79.3131,79.3813,20045.0
2022-11-18 15:50:00,81.53,81.56,81.26,81.3,48570.0,79.3911,79.4203,79.1281,79.1671,48570.0
2022-11-18 15:55:00,81.3,81.46,81.21,81.4,101403.0,79.1671,79.3229,79.0794,79.2645,101403.0
2022-11-21 09:30:00,81.33,81.33,80.92,80.93,28698.0,79.1963,79.1963,78.7971,78.8068,28698.0
2022-11-21 09:35:00,81.05,81.05,80.53,80.66,8199.0,78.9236,78.9236,78.4173,78.5439,8199.0
2022-11-21 09:40:00,80.66,81.22,80.56,81.21,15616.0,78.5439,79.0892,78.4465,79.0794,15616.0
2022-11-21 09:45:00,81.02,81.72,81.02,81.58,18822.0,78.8944,79.5761,78.8944,79.4397,18822.0
2022-11-21 09:50:00,81.63,81.78,81.43,81.55,13006.0,79.4884,79.6345,79.2937,79.4105,13006.0
2022-11-21 09:55:00,81.62,81.66,81.22,81.26,7935.0,79.4787,79.5176,79.0892,79.1281,7935.0
2022-11-21 10:00:00,81.29,81.46,81.05,81.1,15658.0,79.1573,79.3229,78.9236,78.9723,15658.0
2022-11-21 10:05:00,81.15,81.31,81.11,81.28,8109.0,79.021,79.1768,78.9821,79.1476,8109.0
2022-11-21 10:10:00,81.29,81.44,81.15,81.17,3994.0,79.1573,79.3034,79.021,79.0405,3994.0
2022-11-21 10:15:00,81.25,81.29,81.18,81.18,5164.0,79.1184,79.1573,79.0502,79.0502,5164.0
2022-11-21 10:20:00,81.17,81.17,80.87,80.96,7807.0,79.0405,79.0405,78.7484,78.836,7807.0
2022-11-21 10:25:00,80.96,81.1,80.96,81.08,4670.0,78.836,78.9723,78.836,78.9529,4670.0
2022-11-21 10:30:00,80.99,81.21,80.98,81.07,6045.0,78.8652,79.0794,78.8555,78.9431,6045.0
2022-11-21 10:35:00,81.09,81.29,81.08,81.2,4396.0,78.9626,79.1573,78.9529,79.0697,4396.0
2022-11-21 10:40:00,81.19,81.27,80.99,81.04,9832.0,79.06,79.1379,78.8652,78.9139,9832.0
2022-11-21 10:45:00,81.06,81.09,81.0,81.09,3166.0,78.9334,78.9626,78.875,78.9626,3166.0
2022-11-21 10:50:00,81.08,81.08,80.79,80.8,6109.0,78.9529,78.9529,78.6705,78.6802,6109.0
2022-11-21 10:55:00,80.83,81.0,80.76,80.96,11092.0,78.7094,78.875,78.6413,78.836,11092.0
2022-11-21 11:00:00,80.92,81.04,80.87,80.95,12712.0,78.7971,78.9139,78.7484,78.8263,12712.0
2022-11-21 11:05:00,80.97,81.04,80.93,80.99,6325.0,78.8457,78.9139,78.8068,78.8652,6325.0
2022-11-21 11:10:00,80.99,80.99,80.73,80.73,10796.0,78.8652,78.8652,78.612,78.612,10796.0
2022-11-21 11:15:00,80.69,80.78,80.5,80.5,7845.0,78.5731,78.6607,78.3881,78.3881,7845.0
2022-11-21 11:20:00,80.54,80.89,80.48,80.88,13017.0,78.427,78.7678,78.3686,78.7581,13017.0
2022-11-21 11:25:00,80.88,80.94,80.65,80.65,8928.0,78.7581,78.8165,78.5341,78.5341,8928.0
2022-11-21 11:30:00,80.67,80.74,80.46,80.48,8050.0,78.5536,78.6218,78.3491,78.3686,8050.0
2022-11-21 11:35:00,80.5,80.6,80.5,80.51,5840.0,78.3881,78.4854,78.3881,78.3978,5840.0
2022-11-21 11:40:00,80.54,80.61,80.49,80.5,6622.0,78.427,78.4952,78.3783,78.3881,6622.0
2022-11-21 11:45:00,80.48,80.58,80.48,80.58,5113.0,78.3686,78.466,78.3686,78.466,5113.0
2022-11-21 11:50:00,80.58,80.65,80.54,80.57,3954.0,78.466,78.5341,78.427,78.4562,3954.0
2022-11-21 11:55:00,80.57,80.57,80.32,80.43,5676.0,78.4562,78.4562,78.2128,78.3199,5676.0
2022-11-21 12:00:00,80.44,80.68,80.43,80.56,8036.0,78.3296,78.5634,78.3199,78.4465,8036.0
2022-11-21 12:05:00,80.6,80.64,80.57,80.59,3492.0,78.4854,78.5244,78.4562,78.4757,3492.0
2022-11-21 12:10:00,80.58,80.66,80.47,80.48,3344.0,78.466,78.5439,78.3589,78.3686,3344.0
2022-11-21 12:15:00,80.46,80.52,80.4,80.47,7406.0,78.3491,78.4075,78.2907,78.3589,7406.0
2022-11-21 12:20:00,80.48,80.48,80.33,80.33,4570.0,78.3686,78.3686,78.2225,78.2225,4570.0
2022-11-21 12:25:00,80.36,80.49,80.35,80.48,6562.0,78.2517,78.3783,78.242,78.3686,6562.0
2022-11-21 12:30:00,80.5,80.7,80.5,80.69,5131.0,78.3881,78.5828,78.3881,78.5731,5131.0
2022-11-21 12:35:00,80.69,80.74,80.54,80.54,3244.0,78.5731,78.6218,78.427,78.427,3244.0
2022-11-21 12:40:00,80.56,80.61,80.56,80.56,4344.0,78.4465,78.4952,78.4465,78.4465,4344.0
2022-11-21 12:45:00,80.58,80.69,80.49,80.49,4213.0,78.466,78.5731,78.3783,78.3783,4213.0
2022-11-21 12:50:00,80.51,80.57,80.49,80.53,4685.0,78.3978,78.4562,78.3783,78.4173,4685.0
2022-11-21 12:55:00,80.53,80.55,80.45,80.55,7101.0,78.4173,78.4368,78.3394,78.4368,7101.0
2022-11-21 13:00:00,80.57,80.79,80.55,80.74,5360.0,78.4562,78.6705,78.4368,78.6218,5360.0
2022-11-21 13:05:00,80.75,80.9,80.74,80.86,4258.0,78.6315,78.7776,78.6218,78.7386,4258.0
2022-11-21 13:10:00,80.92,81.01,80.91,80.96,3996.0,78.7971,78.8847,78.7873,78.836,3996.0
2022-11-21 13:15:00,80.97,80.99,80.84,80.84,2830.0,78.8457,78.8652,78.7192,78.7192,2830.0
2022-11-21 13:20:00,80.88,80.91,80.78,80.82,1995.0,78.7581,78.7873,78.6607,78.6997,1995.0
2022-11-21 13:25:00,80.79,80.81,80.74,80.79,2858.0,78.6705,78.6899,78.6218,78.6705,2858.0
2022-11-21 13:30:00,80.81,80.83,80.77,80.8,4659.0,78.6899,78.7094,78.651,78.6802,4659.0
2022-11-21 13:35:00,80.81,80.92,80.77,80.92,4597.0,78.6899,78.7971,78.651,78.7971,4597.0
2022-11-21 13:40:00,80.95,80.95,80.72,80.74,3427.0,78.8263,78.8263,78.6023,78.6218,3427.0
2022-11-21 13:45:00,80.76,80.77,80.66,80.68,4003.0,78.6413,78.651,78.5439,78.5634,4003.0
2022-11-21 13:50:00,80.7,80.73,80.65,80.66,5351.0,78.5828,78.612,78.5341,78.5439,5351.0
2022-11-21 13:55:00,80.66,80.66,80.57,80.63,5788.0,78.5439,78.5439,78.4562,78.5147,5788.0
2022-11-21 14:00:00,80.62,80.75,80.61,80.69,4806.0,78.5049,78.6315,78.4952,78.5731,4806.0
2022-11-21 14:05:00,80.66,80.75,80.63,80.72,2431.0,78.5439,78.6315,78.5147,78.6023,2431.0
2022-11-21 14:10:00,80.7,80.71,80.62,80.7,3577.0,78.5828,78.5926,78.5049,78.5828,3577.0
2022-11-21 14:15:00,80.69,80.71,80.64,80.66,2815.0,78.5731,78.5926,78.5244,78.5439,2815.0
2022-11-21 14:20:00,80.64,80.68,80.44,80.47,7623.0,78.5244,78.5634,78.3296,78.3589,7623.0
2022-11-21 14:25:00,80.48,80.54,80.43,80.44,6423.0,78.3686,78.427,78.3199,78.3296,6423.0
2022-11-21 14:30:00,80.43,80.5,80.38,80.45,2990.0,78.3199,78.3881,78.2712,78.3394,2990.0
2022-11-21 14:35:00,80.47,80.55,80.39,80.54,3987.0,78.3589,78.4368,78.281,78.427,3987.0
2022-11-21 14:40:00,80.54,80.55,80.4,80.44,3743.0,78.427,78.4368,78.2907,78.3296,3743.0
2022-11-21 14:45:00,80.41,80.5,80.41,80.47,2924.0,78.3004,78.3881,78.3004,78.3589,2924.0
2022-11-21 14:50:00,80.47,80.55,80.46,80.5,3721.0,78.3589,78.4368,78.3491,78.3881,3721.0
2022-11-21 14:55:00,80.52,80.55,80.4,80.43,9950.0,78.4075,78.4368,78.2907,78.3199,9950.0
2022-11-21 15:00:00,80.42,80.57,80.41,80.56,7312.0,78.3102,78.4562,78.3004,78.4465,7312.0
2022-11-21 15:05:00,80.52,80.53,80.43,80.45,4770.0,78.4075,78.4173,78.3199,78.3394,4770.0
2022-11-21 15:10:00,80.44,80.46,80.39,80.46,6046.0,78.3296,78.3491,78.281,78.3491,6046.0
2022-11-21 15:15:00,80.47,80.51,80.42,80.42,6874.0,78.3589,78.3978,78.3102,78.3102,6874.0
2022-11-21 15:20:00,80.41,80.53,80.38,80.38,5383.0,78.3004,78.4173,78.2712,78.2712,5383.0
2022-11-21 15:25:00,80.38,80.45,80.34,80.44,9251.0,78.2712,78.3394,78.2323,78.3296,9251.0
2022-11-21 15:30:00,80.47,80.64,80.47,80.53,9468.0,78.3589,78.5244,78.3589,78.4173,9468.0
2022-11-21 15:35:00,80.57,80.61,80.52,80.61,8812.0,78.4562,78.4952,78.4075,78.4952,8812.0
2022-11-21 15:40:00,80.6,80.61,80.44,80.51,13588.0,78.4854,78.4952,78.3296,78.3978,13588.0
2022-11-21 15:45:00,80.51,80.65,80.5,80.63,16213.0,78.3978,78.5341,78.3881,78.5147,16213.0
2022-11-21 15:50:00,80.64,80.82,80.59,80.73,46443.0,78.5244,78.6997,78.4757,78.612,46443.0
2022-11-21 15:55:00,80.71,80.71,80.54,80.66,83932.0,78.5926,78.5926,78.427,78.5439,83932.0
2022-11-22 09:30:00,81.44,81.94,81.33,81.47,42705.0,79.3034,79.7903,79.1963,79.3326,42705.0
2022-11-22 09:35:00,81.4,82.2,81.39,81.92,21362.0,79.2645,80.0435,79.2547,79.7708,21362.0
2022-11-22 09:40:00,81.96,81.99,81.55,81.88,16271.0,79.8098,79.839,79.4105,79.7319,16271.0
2022-11-22 09:45:00,81.84,82.19,81.83,82.16,12248.0,79.6929,80.0337,79.6832,80.0045,12248.0
2022-11-22 09:50:00,82.14,82.27,82.03,82.16,6566.0,79.985,80.1116,79.8779,80.0045,6566.0
2022-11-22 09:55:00,82.15,82.19,81.58,81.89,13718.0,79.9948,80.0337,79.4397,79.7416,13718.0
2022-11-22 10:00:00,81.83,81.93,81.75,81.88,9478.0,79.6832,79.7806,79.6053,79.7319,9478.0
2022-11-22 10:05:00,81.79,82.17,81.79,81.8,26331.0,79.6442,80.0143,79.6442,79.654,26331.0
2022-11-22 10:10:00,81.85,82.09,81.82,82.06,5309.0,79.7027,79.9364,79.6734,79.9071,5309.0
2022-11-22 10:15:00,82.05,82.05,81.84,81.92,7781.0,79.8974,79.8974,79.6929,79.7708,7781.0
2022-11-22 10:20:00,81.89,82.02,81.75,81.83,5476.0,79.7416,79.8682,79.6053,79.6832,5476.0
2022-11-22 10:25:00,81.84,81.84,81.67,81.8,27390.0,79.6929,79.6929,79.5274,79.654,27390.0
2022-11-22 10:30:00,81.81,81.9,81.5,81.52,16276.0,79.6637,79.7513,79.3618,79.3813,16276.0
2022-11-22 10:35:00,81.5,81.59,81.3,81.39,9352.0,79.3618,79.4495,79.1671,79.2547,9352.0
2022-11-22 10:40:00,81.45,81.54,81.3,81.52,9935.0,79.3131,79.4008,79.1671,79.3813,9935.0
2022-11-22 10:45:00,81.51,81.71,81.5,81.71,16916.0,79.3716,79.5663,79.3618,79.5663,16916.0
2022-11-22 10:50:00,81.79,81.94,81.79,81.89,14751.0,79.6442,79.7903,79.6442,79.7416,14751.0
2022-11-22 10:55:00,81.99,82.01,81.87,82.01,12778.0,79.839,79.8585,79.7221,79.8585,12778.0
2022-11-22 11:00:00,82.03,82.04,81.93,82.02,23922.0,79.8779,79.8877,79.7806,79.8682,23922.0
2022-11-22 11:05:00,82.02,82.18,82.02,82.15,15954.0,79.8682,80.024,79.8682,79.9948,15954.0
2022-11-22 11:10:00,82.15,82.19,82.06,82.08,19464.0,79.9948,80.0337,79.9071,79.9266,19464.0
2022-11-22 11:15:00,82.09,82.09,81.85,81.9,13267.0,79.9364,79.9364,79.7027,79.7513,13267.0
2022-11-22 11:20:00,81.86,81.88,81.67,81.72,15787.0,79.7124,79.7319,79.5274,79.5761,15787.0
2022-11-22 11:25:00,81.74,82.02,81.73,81.89,9769.0,79.5955,79.8682,79.5858,79.7416,9769.0
2022-11-22 11:30:00,81.89,81.89,81.78,81.86,6695.0,79.7416,79.7416,79.6345,79.7124,6695.0
2022-11-22 11:35:00,81.87,82.11,81.86,82.11,7178.0,79.7221,79.9558,79.7124,79.9558,7178.0
2022-11-22 11:40:00,82.11,82.19,82.08,82.09,8644.0,79.9558,80.0337,79.9266,79.9364,8644.0
2022-11-22 11:45:00,82.08,82.11,82.03,82.06,4806.0,79.9266,79.9558,79.8779,79.9071,4806.0
2022-11-22 11:50:00,82.05,82.16,81.92,82.16,8885.0,79.8974,80.0045,79.7708,80.0045,8885.0
2022-11-22 11:55:00,82.17,82.18,82.07,82.14,6897.0,80.0143,80.024,79.9169,79.985,6897.0
2022-11-22 12:00:00,82.14,82.14,82.06,82.11,9008.0,79.985,79.985,79.9071,79.9558,9008.0
2022-11-22 12:05:00,82.12,82.12,81.98,82.06,19876.0,79.9656,79.9656,79.8292,79.9071,19876.0
2022-11-22 12:10:00,82.03,82.06,81.91,81.92,8654.0,79.8779,79.9071,79.7611,79.7708,8654.0
2022-11-22 12:15:00,81.91,81.93,81.8,81.83,10465.0,79.7611,79.7806,79.654,79.6832,10465.0
2022-11-22 12:20:00,81.82,81.89,81.82,81.89,6993.0,79.6734,79.7416,79.6734,79.7416,6993.0
2022-11-22 12:25:00,81.91,82.0,81.83,81.97,7216.0,79.7611,79.8487,79.6832,79.8195,7216.0
2022-11-22 12:30:00,81.94,82.04,81.94,81.97,5594.0,79.7903,79.8877,79.7903,79.8195,5594.0
2022-11-22 12:35:00,81.97,82.05,81.96,81.97,3619.0,79.8195,79.8974,79.8098,79.8195,3619.0
2022-11-22 12:40:00,81.99,82.04,81.91,82.0,10880.0,79.839,79.8877,79.7611,79.8487,10880.0
2022-11-22 12:45:00,82.04,82.04,81.98,82.02,2032.0,79.8877,79.8877,79.8292,79.8682,2032.0
2022-11-22 12:50:00,82.0,82.02,81.93,81.98,4815.0,79.8487,79.8682,79.7806,79.8292,4815.0
2022-11-22 12:55:00,81.98,81.99,81.91,81.95,4424.0,79.8292,79.839,79.7611,79.8,4424.0
2022-11-22 13:00:00,81.95,81.98,81.87,81.97,9980.0,79.8,79.8292,79.7221,79.8195,9980.0
2022-11-22 13:05:00,81.93,82.01,81.77,82.0,7963.0,79.7806,79.8585,79.6248,79.8487,7963.0
2022-11-22 13:10:00,82.01,82.04,81.9,81.92,3063.0,79.8585,79.8877,79.7513,79.7708,3063.0
2022-11-22 13:15:00,81.92,81.97,81.92,81.97,2566.0,79.7708,79.8195,79.7708,79.8195,2566.0
2022-11-22 13:20:00,81.97,82.09,81.96,82.08,6293.0,79.8195,79.9364,79.8098,79.9266,6293.0
2022-11-22 13:25:00,82.06,82.11,82.04,82.11,4928.0,79.9071,79.9558,79.8877,79.9558,4928.0
2022-11-22 13:30:00,82.12,82.21,82.11,82.14,10369.0,79.9656,80.0532,79.9558,79.985,10369.0
2022-11-22 13:35:00,82.16,82.21,82.09,82.17,7424.0,80.0045,80.0532,79.9364,80.0143,7424.0
2022-11-22 13:40:00,82.17,82.17,82.11,82.14,5680.0,80.0143,80.0143,79.9558,79.985,5680.0
2022-11-22 13:45:00,82.16,82.34,82.16,82.27,8457.0,80.0045,80.1798,80.0045,80.1116,8457.0
2022-11-22 13:50:00,82.29,82.39,82.25,82.39,4956.0,80.1311,80.2285,80.0922,80.2285,4956.0
2022-11-22 13:55:00,82.37,82.5,82.37,82.47,3422.0,80.209,80.3356,80.209,80.3064,3422.0
2022-11-22 14:00:00,82.44,82.48,82.36,82.4,11627.0,80.2772,80.3161,80.1993,80.2382,11627.0
2022-11-22 14:05:00,82.4,82.44,82.18,82.2,7332.0,80.2382,80.2772,80.024,80.0435,7332.0
2022-11-22 14:10:00,82.21,82.31,82.19,82.24,12184.0,80.0532,80.1506,80.0337,80.0824,12184.0
2022-11-22 14:15:00,82.26,82.34,82.26,82.31,2709.0,80.1019,80.1798,80.1019,80.1506,2709.0
2022-11-22 14:20:00,82.31,82.35,82.26,82.27,9174.0,80.1506,80.1895,80.1019,80.1116,9174.0
2022-11-22 14:25:00,82.26,82.33,82.25,82.27,7195.0,80.1019,80.1701,80.0922,80.1116,7195.0
2022-11-22 14:30:00,82.26,82.26,82.15,82.16,8727.0,80.1019,80.1019,79.9948,80.0045,8727.0
2022-11-22 14:35:00,82.17,82.38,82.14,82.35,9191.0,80.0143,80.2188,79.985,80.1895,9191.0
2022-11-22 14:40:00,82.36,82.36,82.24,82.25,9078.0,80.1993,80.1993,80.0824,80.0922,9078.0
2022-11-22 14:45:00,82.27,82.37,82.26,82.35,8002.0,80.1116,80.209,80.1019,80.1895,8002.0
2022-11-22 14:50:00,82.36,82.46,82.36,82.42,6854.0,80.1993,80.2967,80.1993,80.2577,6854.0
2022-11-22 14:55:00,82.4,82.45,82.38,82.41,4989.0,80.2382,80.2869,80.2188,80.248,4989.0
2022-11-22 15:00:00,82.4,82.66,82.38,82.66,8991.0,80.2382,80.4914,80.2188,80.4914,8991.0
2022-11-22 15:05:00,82.63,82.71,82.62,82.71,5073.0,80.4622,80.5401,80.4525,80.5401,5073.0
2022-11-22 15:10:00,82.7,82.71,82.63,82.68,12840.0,80.5304,80.5401,80.4622,80.5109,12840.0
2022-11-22 15:15:00,82.65,82.69,82.47,82.49,13848.0,80.4817,80.5206,80.3064,80.3259,13848.0
2022-11-22 15:20:00,82.5,82.79,82.49,82.72,13865.0,80.3356,80.618,80.3259,80.5498,13865.0
2022-11-22 15:25:00,82.72,82.77,82.69,82.72,11379.0,80.5498,80.5985,80.5206,80.5498,11379.0
2022-11-22 15:30:00,82.72,82.76,82.58,82.59,12619.0,80.5498,80.5888,80.4135,80.4232,12619.0
2022-11-22 15:35:00,82.61,82.7,82.58,82.69,18053.0,80.4427,80.5304,80.4135,80.5206,18053.0
2022-11-22 15:40:00,82.68,82.68,82.58,82.63,30057.0,80.5109,80.5109,80.4135,80.4622,30057.0
2022-11-22 15:45:00,82.63,82.71,82.61,82.67,38851.0,80.4622,80.5401,80.4427,80.5011,38851.0
2022-11-22 15:50:00,82.68,82.78,82.61,82.64,61721.0,80.5109,80.6083,80.4427,80.4719,61721.0
2022-11-22 15:55:00,82.64,82.83,82.63,82.67,167973.0,80.4719,80.6569,80.4622,80.5011,167973.0
2022-11-23 09:30:00,82.7,82.71,82.04,82.52,30458.0,80.5304,80.5401,79.8877,80.3551,30458.0
2022-11-23 09:35:00,82.85,82.85,82.4,82.61,11551.0,80.6764,80.6764,80.2382,80.4427,11551.0
2022-11-23 09:40:00,82.6,82.72,82.07,82.16,10971.0,80.433,80.5498,79.9169,80.0045,10971.0
2022-11-23 09:45:00,82.21,82.81,82.15,82.73,16535.0,80.0532,80.6375,79.9948,80.5596,16535.0
2022-11-23 09:50:00,82.76,83.18,82.75,83.17,18510.0,80.5888,80.9978,80.579,80.988,18510.0
2022-11-23 09:55:00,83.14,83.26,82.86,83.12,21629.0,80.9588,81.0757,80.6862,80.9393,21629.0
2022-11-23 10:00:00,83.12,83.6,82.93,83.6,41134.0,80.9393,81.4067,80.7543,81.4067,41134.0
2022-11-23 10:05:00,83.66,83.8,83.49,83.51,22792.0,81.4652,81.6015,81.2996,81.3191,22792.0
2022-11-23 10:10:00,83.59,83.72,83.58,83.62,12872.0,81.397,81.5236,81.3873,81.4262,12872.0
2022-11-23 10:15:00,83.6,83.8,83.47,83.77,10587.0,81.4067,81.6015,81.2802,81.5723,10587.0
2022-11-23 10:20:00,83.77,83.99,83.73,83.97,15036.0,81.5723,81.7865,81.5333,81.767,15036.0
2022-11-23 10:25:00,83.99,84.12,83.84,83.9,17896.0,81.7865,81.9131,81.6404,81.6989,17896.0
2022-11-23 10:30:00,83.93,84.01,83.86,83.95,11300.0,81.7281,81.806,81.6599,81.7476,11300.0
2022-11-23 10:35:00,83.99,83.99,83.74,83.9,13938.0,81.7865,81.7865,81.5431,81.6989,13938.0
2022-11-23 10:40:00,83.9,83.97,83.81,83.81,12662.0,81.6989,81.767,81.6112,81.6112,12662.0
2022-11-23 10:45:00,83.81,83.87,83.73,83.8,9999.0,81.6112,81.6697,81.5333,81.6015,9999.0
2022-11-23 10:50:00,83.85,83.92,83.66,83.91,17631.0,81.6502,81.7183,81.4652,81.7086,17631.0
2022-11-23 10:55:00,83.93,84.12,83.85,84.06,19005.0,81.7281,81.9131,81.6502,81.8547,19005.0
2022-11-23 11:00:00,84.09,84.09,83.97,84.04,9796.0,81.8839,81.8839,81.767,81.8352,9796.0
2022-11-23 11:05:00,84.05,84.28,84.05,84.17,17341.0,81.8449,82.0689,81.8449,81.9618,17341.0
2022-11-23 11:10:00,84.18,84.33,84.12,84.29,21856.0,81.9715,82.1176,81.9131,82.0786,21856.0
2022-11-23 11:15:00,84.32,84.62,84.28,84.33,14710.0,82.1079,82.4,82.0689,82.1176,14710.0
2022-11-23 11:20:00,84.33,84.33,84.14,84.19,12230.0,82.1176,82.1176,81.9326,81.9813,12230.0
2022-11-23 11:25:00,84.18,84.19,84.03,84.03,10585.0,81.9715,81.9813,81.8255,81.8255,10585.0
2022-11-23 11:30:00,84.05,84.08,83.9,84.05,25985.0,81.8449,81.8742,81.6989,81.8449,25985.0
2022-11-23 11:35:00,84.03,84.08,83.96,84.04,13233.0,81.8255,81.8742,81.7573,81.8352,13233.0
2022-11-23 11:40:00,84.04,84.08,83.76,84.0,58329.0,81.8352,81.8742,81.5625,81.7962,58329.0
2022-11-23 11:45:00,83.98,84.03,83.89,83.89,11082.0,81.7768,81.8255,81.6891,81.6891,11082.0
2022-11-23 11:50:00,83.91,84.03,83.75,83.76,13932.0,81.7086,81.8255,81.5528,81.5625,13932.0
2022-11-23 11:55:00,83.78,83.9,83.75,83.86,20279.0,81.582,81.6989,81.5528,81.6599,20279.0
2022-11-23 12:00:00,83.85,84.0,83.84,83.98,70324.0,81.6502,81.7962,81.6404,81.7768,70324.0
2022-11-23 12:05:00,83.99,84.22,83.96,84.17,19568.0,81.7865,82.0105,81.7573,81.9618,19568.0
2022-11-23 12:10:00,84.16,84.26,84.11,84.19,14256.0,81.9521,82.0494,81.9034,81.9813,14256.0
2022-11-23 12:15:00,84.22,84.28,84.09,84.16,21121.0,82.0105,82.0689,81.8839,81.9521,21121.0
2022-11-23 12:20:00,84.2,84.26,84.18,84.23,5622.0,81.991,82.0494,81.9715,82.0202,5622.0
2022-11-23 12:25:00,84.25,84.33,84.24,84.31,5729.0,82.0397,82.1176,82.03,82.0981,5729.0
2022-11-23 12:30:00,84.34,84.39,84.23,84.36,7330.0,82.1273,82.176,82.0202,82.1468,7330.0
2022-11-23 12:35:00,84.33,84.34,84.25,84.28,6269.0,82.1176,82.1273,82.0397,82.0689,6269.0
2022-11-23 12:40:00,84.3,84.31,84.23,84.24,6401.0,82.0884,82.0981,82.0202,82.03,6401.0
2022-11-23 12:45:00,84.22,84.25,84.15,84.23,7610.0,82.0105,82.0397,81.9423,82.0202,7610.0
2022-11-23 12:50:00,84.25,84.25,84.1,84.11,8369.0,82.0397,82.0397,81.8936,81.9034,8369.0
2022-11-23 12:55:00,84.13,84.13,83.9,84.13,24870.0,81.9228,81.9228,81.6989,81.9228,24870.0
2022-11-23 13:00:00,84.16,84.24,84.04,84.2,9368.0,81.9521,82.03,81.8352,81.991,9368.0
2022-11-23 13:05:00,84.22,84.22,84.01,84.06,10696.0,82.0105,82.0105,81.806,81.8547,10696.0
2022-11-23 13:10:00,84.11,84.11,84.01,84.04,4002.0,81.9034,81.9034,81.806,81.8352,4002.0
2022-11-23 13:15:00,84.07,84.21,84.02,84.2,32778.0,81.8644,82.0007,81.8157,81.991,32778.0
2022-11-23 13:20:00,84.19,84.31,84.17,84.24,21596.0,81.9813,82.0981,81.9618,82.03,21596.0
2022-11-23 13:25:00,84.23,84.23,84.15,84.2,19078.0,82.0202,82.0202,81.9423,81.991,19078.0
2022-11-23 13:30:00,84.21,84.33,84.21,84.29,8093.0,82.0007,82.1176,82.0007,82.0786,8093.0
2022-11-23 13:35:00,84.3,84.34,84.28,84.31,5616.0,82.0884,82.1273,82.0689,82.0981,5616.0
2022-11-23 13:40:00,84.33,84.33,84.27,84.31,6108.0,82.1176,82.1176,82.0592,82.0981,6108.0
2022-11-23 13:45:00,84.31,84.33,84.24,84.25,3677.0,82.0981,82.1176,82.03,82.0397,3677.0
2022-11-23 13:50:00,84.23,84.23,84.18,84.2,3171.0,82.0202,82.0202,81.9715,81.991,3171.0
2022-11-23 13:55:00,84.21,84.25,84.2,84.22,5672.0,82.0007,82.0397,81.991,82.0105,5672.0
2022-11-23 14:00:00,84.25,84.76,84.1,84.76,17391.0,82.0397,82.5363,81.8936,82.5363,17391.0
2022-11-23 14:05:00,84.7,84.71,84.54,84.67,5839.0,82.4779,82.4876,82.3221,82.4487,5839.0
2022-11-23 14:10:00,84.67,84.69,84.38,84.48,7055.0,82.4487,82.4681,82.1663,82.2637,7055.0
2022-11-23 14:15:00,84.47,84.62,84.47,84.51,6557.0,82.2539,82.4,82.2539,82.2929,6557.0
2022-11-23 14:20:00,84.51,84.6,84.4,84.57,7870.0,82.2929,82.3805,82.1858,82.3513,7870.0
2022-11-23 14:25:00,84.59,84.79,84.59,84.67,16691.0,82.3708,82.5655,82.3708,82.4487,16691.0
2022-11-23 14:30:00,84.69,84.69,84.44,84.45,21964.0,82.4681,82.4681,82.2247,82.2344,21964.0
2022-11-23 14:35:00,84.4,84.41,84.14,84.2,7206.0,82.1858,82.1955,81.9326,81.991,7206.0
2022-11-23 14:40:00,84.22,84.32,84.21,84.32,12977.0,82.0105,82.1079,82.0007,82.1079,12977.0
2022-11-23 14:45:00,84.32,84.54,84.29,84.45,18074.0,82.1079,82.3221,82.0786,82.2344,18074.0
2022-11-23 14:50:00,84.41,84.5,84.33,84.35,7100.0,82.1955,82.2831,82.1176,82.1371,7100.0
2022-11-23 14:55:00,84.31,84.38,84.25,84.28,7506.0,82.0981,82.1663,82.0397,82.0689,7506.0
2022-11-23 15:00:00,84.31,84.53,84.22,84.44,16974.0,82.0981,82.3123,82.0105,82.2247,16974.0
2022-11-23 15:05:00,84.41,84.62,84.41,84.5,18961.0,82.1955,82.4,82.1955,82.2831,18961.0
2022-11-23 15:10:00,84.44,84.62,84.41,84.61,12630.0,82.2247,82.4,82.1955,82.3902,12630.0
2022-11-23 15:15:00,84.59,84.74,84.53,84.65,26174.0,82.3708,82.5168,82.3123,82.4292,26174.0
2022-11-23 15:20:00,84.62,84.68,84.52,84.68,10307.0,82.4,82.4584,82.3026,82.4584,10307.0
2022-11-23 15:25:00,84.66,84.72,84.53,84.54,10648.0,82.4389,82.4974,82.3123,82.3221,10648.0
2022-11-23 15:30:00,84.5,84.54,84.48,84.54,10049.0,82.2831,82.3221,82.2637,82.3221,10049.0
2022-11-23 15:35:00,84.53,84.67,84.5,84.64,39242.0,82.3123,82.4487,82.2831,82.4195,39242.0
2022-11-23 15:40:00,84.63,84.65,84.55,84.6,17713.0,82.4097,82.4292,82.3318,82.3805,17713.0
2022-11-23 15:45:00,84.63,84.65,84.42,84.53,53279.0,82.4097,82.4292,82.2052,82.3123,53279.0
2022-11-23 15:50:00,84.5,84.61,84.5,84.53,43958.0,82.2831,82.3902,82.2831,82.3123,43958.0
2022-11-23 15:55:00,84.52,84.58,84.43,84.49,171569.0,82.3026,82.361,82.215,82.2734,171569.0
2022-11-25 09:30:00,83.55,84.18,83.55,83.85,55924.0,81.3581,81.9715,81.3581,81.6502,55924.0
2022-11-25 09:35:00,83.83,83.95,83.69,83.84,10429.0,81.6307,81.7476,81.4944,81.6404,10429.0
2022-11-25 09:40:00,83.78,84.0,83.62,83.98,8307.0,81.582,81.7962,81.4262,81.7768,8307.0
2022-11-25 09:45:00,83.92,83.98,83.63,83.7,8387.0,81.7183,81.7768,81.436,81.5041,8387.0
2022-11-25 09:50:00,83.78,84.04,83.61,83.97,26526.0,81.582,81.8352,81.4165,81.767,26526.0
2022-11-25 09:55:00,83.97,84.06,83.91,84.0,7636.0,81.767,81.8547,81.7086,81.7962,7636.0
2022-11-25 10:00:00,84.01,84.01,83.81,83.83,6414.0,81.806,81.806,81.6112,81.6307,6414.0
2022-11-25 10:05:00,83.85,83.95,83.77,83.86,9077.0,81.6502,81.7476,81.5723,81.6599,9077.0
2022-11-25 10:10:00,83.86,84.08,83.83,84.03,15664.0,81.6599,81.8742,81.6307,81.8255,15664.0
2022-11-25 10:15:00,84.02,84.05,83.88,83.89,24991.0,81.8157,81.8449,81.6794,81.6891,24991.0
2022-11-25 10:20:00,83.79,84.06,83.78,83.97,22509.0,81.5918,81.8547,81.582,81.767,22509.0
2022-11-25 10:25:00,83.97,84.08,83.92,83.99,14356.0,81.767,81.8742,81.7183,81.7865,14356.0
2022-11-25 10:30:00,83.98,83.99,83.73,83.86,14970.0,81.7768,81.7865,81.5333,81.6599,14970.0
2022-11-25 10:35:00,83.86,84.09,83.83,84.02,17261.0,81.6599,81.8839,81.6307,81.8157,17261.0
2022-11-25 10:40:00,84.02,84.13,83.97,84.04,5765.0,81.8157,81.9228,81.767,81.8352,5765.0
2022-11-25 10:45:00,84.06,84.07,83.97,84.01,7026.0,81.8547,81.8644,81.767,81.806,7026.0
2022-11-25 10:50:00,84.0,84.05,83.97,84.02,4905.0,81.7962,81.8449,81.767,81.8157,4905.0
2022-11-25 10:55:00,84.05,84.07,83.97,83.98,11668.0,81.8449,81.8644,81.767,81.7768,11668.0
2022-11-25 11:00:00,84.0,84.1,83.89,84.08,11141.0,81.7962,81.8936,81.6891,81.8742,11141.0
2022-11-25 11:05:00,84.07,84.12,84.01,84.01,3505.0,81.8644,81.9131,81.806,81.806,3505.0
2022-11-25 11:10:00,84.0,84.01,83.82,83.85,17626.0,81.7962,81.806,81.621,81.6502,17626.0
2022-11-25 11:15:00,83.84,84.04,83.82,84.0,20342.0,81.6404,81.8352,81.621,81.7962,20342.0
2022-11-25 11:20:00,83.97,84.0,83.87,83.9,5877.0,81.767,81.7962,81.6697,81.6989,5877.0
2022-11-25 11:25:00,83.9,83.9,83.78,83.8,7074.0,81.6989,81.6989,81.582,81.6015,7074.0
2022-11-25 11:30:00,83.8,83.99,83.71,83.98,28928.0,81.6015,81.7865,81.5139,81.7768,28928.0
2022-11-25 11:35:00,83.97,83.97,83.81,83.91,25272.0,81.767,81.767,81.6112,81.7086,25272.0
2022-11-25 11:40:00,83.93,83.94,83.81,83.86,13057.0,81.7281,81.7378,81.6112,81.6599,13057.0
2022-11-25 11:45:00,83.9,83.91,83.79,83.84,20976.0,81.6989,81.7086,81.5918,81.6404,20976.0
2022-11-25 11:50:00,83.82,83.84,83.77,83.8,3741.0,81.621,81.6404,81.5723,81.6015,3741.0
2022-11-25 11:55:00,83.79,83.8,83.74,83.75,3878.0,81.5918,81.6015,81.5431,81.5528,3878.0
2022-11-25 12:00:00,83.7,83.71,83.46,83.49,14660.0,81.5041,81.5139,81.2704,81.2996,14660.0
2022-11-25 12:05:00,83.5,83.77,83.5,83.69,16427.0,81.3094,81.5723,81.3094,81.4944,16427.0
2022-11-25 12:10:00,83.69,83.83,83.69,83.8,7762.0,81.4944,81.6307,81.4944,81.6015,7762.0
2022-11-25 12:15:00,83.79,83.84,83.77,83.8,8201.0,81.5918,81.6404,81.5723,81.6015,8201.0
2022-11-25 12:20:00,83.8,83.8,83.7,83.72,6317.0,81.6015,81.6015,81.5041,81.5236,6317.0
2022-11-25 12:25:00,83.72,83.88,83.72,83.88,6518.0,81.5236,81.6794,81.5236,81.6794,6518.0
2022-11-25 12:30:00,83.88,83.88,83.72,83.83,9832.0,81.6794,81.6794,81.5236,81.6307,9832.0
2022-11-25 12:35:00,83.83,83.97,83.76,83.97,7770.0,81.6307,81.767,81.5625,81.767,7770.0
2022-11-25 12:40:00,83.97,83.97,83.83,83.87,6524.0,81.767,81.767,81.6307,81.6697,6524.0
2022-11-25 12:45:00,83.87,84.06,83.85,83.92,11484.0,81.6697,81.8547,81.6502,81.7183,11484.0
2022-11-25 12:50:00,83.91,83.94,83.81,83.82,16809.0,81.7086,81.7378,81.6112,81.621,16809.0
2022-11-25 12:55:00,83.79,83.95,83.73,83.93,48977.0,81.5918,81.7476,81.5333,81.7281,48977.0
2022-11-28 09:30:00,83.35,83.8,83.0,83.68,43558.0,81.1633,81.6015,80.8225,81.4846,43558.0
2022-11-28 09:35:00,83.69,83.88,83.35,83.51,28436.0,81.4944,81.6794,81.1633,81.3191,28436.0
2022-11-28 09:40:00,83.44,83.67,83.25,83.55,15934.0,81.2509,81.4749,81.0659,81.3581,15934.0
2022-11-28 09:45:00,83.57,83.75,83.47,83.58,15386.0,81.3775,81.5528,81.2802,81.3873,15386.0
2022-11-28 09:50:00,83.58,83.68,83.4,83.5,16263.0,81.3873,81.4846,81.212,81.3094,16263.0
2022-11-28 09:55:00,83.43,83.67,83.37,83.53,49631.0,81.2412,81.4749,81.1828,81.3386,49631.0
2022-11-28 10:00:00,83.46,83.62,83.39,83.6,12597.0,81.2704,81.4262,81.2023,81.4067,12597.0
2022-11-28 10:05:00,83.59,83.77,83.56,83.77,6220.0,81.397,81.5723,81.3678,81.5723,6220.0
2022-11-28 10:10:00,83.78,84.06,83.75,84.06,9264.0,81.582,81.8547,81.5528,81.8547,9264.0
2022-11-28 10:15:00,84.06,84.06,83.93,84.03,5480.0,81.8547,81.8547,81.7281,81.8255,5480.0
2022-11-28 10:20:00,84.01,84.06,83.83,83.99,11640.0,81.806,81.8547,81.6307,81.7865,11640.0
2022-11-28 10:25:00,84.03,84.06,83.88,84.0,22638.0,81.8255,81.8547,81.6794,81.7962,22638.0
2022-11-28 10:30:00,84.03,84.22,83.96,84.03,7216.0,81.8255,82.0105,81.7573,81.8255,7216.0
2022-11-28 10:35:00,84.01,84.07,83.94,83.97,5165.0,81.806,81.8644,81.7378,81.767,5165.0
2022-11-28 10:40:00,83.93,84.02,83.78,83.78,9058.0,81.7281,81.8157,81.582,81.582,9058.0
2022-11-28 10:45:00,83.78,83.88,83.55,83.55,6907.0,81.582,81.6794,81.3581,81.3581,6907.0
2022-11-28 10:50:00,83.61,83.65,83.47,83.51,9369.0,81.4165,81.4554,81.2802,81.3191,9369.0
2022-11-28 10:55:00,83.49,83.54,83.37,83.45,11782.0,81.2996,81.3483,81.1828,81.2607,11782.0
2022-11-28 11:00:00,83.47,83.77,83.46,83.76,8092.0,81.2802,81.5723,81.2704,81.5625,8092.0
2022-11-28 11:05:00,83.74,83.83,83.69,83.81,14401.0,81.5431,81.6307,81.4944,81.6112,14401.0
2022-11-28 11:10:00,83.8,83.8,83.59,83.72,7779.0,81.6015,81.6015,81.397,81.5236,7779.0
2022-11-28 11:15:00,83.75,83.75,83.59,83.62,4932.0,81.5528,81.5528,81.397,81.4262,4932.0
2022-11-28 11:20:00,83.6,83.61,83.37,83.47,9351.0,81.4067,81.4165,81.1828,81.2802,9351.0
2022-11-28 11:25:00,83.47,83.69,83.44,83.61,13021.0,81.2802,81.4944,81.2509,81.4165,13021.0
2022-11-28 11:30:00,83.54,83.62,83.52,83.52,2937.0,81.3483,81.4262,81.3288,81.3288,2937.0
2022-11-28 11:35:00,83.52,83.55,83.49,83.55,2606.0,81.3288,81.3581,81.2996,81.3581,2606.0
2022-11-28 11:40:00,83.55,83.69,83.55,83.62,1954.0,81.3581,81.4944,81.3581,81.4262,1954.0
2022-11-28 11:45:00,83.63,83.7,83.58,83.58,4553.0,81.436,81.5041,81.3873,81.3873,4553.0
2022-11-28 11:50:00,83.62,83.62,83.43,83.59,16924.0,81.4262,81.4262,81.2412,81.397,16924.0
2022-11-28 11:55:00,83.6,83.63,83.56,83.56,2184.0,81.4067,81.436,81.3678,81.3678,2184.0
2022-11-28 12:00:00,83.54,83.66,83.23,83.44,9682.0,81.3483,81.4652,81.0465,81.2509,9682.0
2022-11-28 12:05:00,83.52,83.79,83.39,83.39,7250.0,81.3288,81.5918,81.2023,81.2023,7250.0
2022-11-28 12:10:00,83.34,83.44,83.29,83.37,9888.0,81.1536,81.2509,81.1049,81.1828,9888.0
2022-11-28 12:15:00,83.37,83.51,83.36,83.46,5036.0,81.1828,81.3191,81.173,81.2704,5036.0
2022-11-28 12:20:00,83.5,83.56,83.42,83.42,1800.0,81.3094,81.3678,81.2315,81.2315,1800.0
2022-11-28 12:25:00,83.42,83.57,83.42,83.56,7474.0,81.2315,81.3775,81.2315,81.3678,7474.0
2022-11-28 12:30:00,83.59,83.72,83.59,83.65,3681.0,81.397,81.5236,81.397,81.4554,3681.0
2022-11-28 12:35:00,83.63,83.63,83.42,83.44,6503.0,81.436,81.436,81.2315,81.2509,6503.0
2022-11-28 12:40:00,83.44,83.45,83.29,83.42,5606.0,81.2509,81.2607,81.1049,81.2315,5606.0
2022-11-28 12:45:00,83.42,83.46,83.31,83.31,4665.0,81.2315,81.2704,81.1244,81.1244,4665.0
2022-11-28 12:50:00,83.31,83.32,83.16,83.16,7062.0,81.1244,81.1341,80.9783,80.9783,7062.0
2022-11-28 12:55:00,83.16,83.22,83.14,83.18,8790.0,80.9783,81.0367,80.9588,80.9978,8790.0
2022-11-28 13:00:00,83.15,83.31,83.14,83.3,6160.0,80.9685,81.1244,80.9588,81.1146,6160.0
2022-11-28 13:05:00,83.27,83.34,83.1,83.13,7521.0,81.0854,81.1536,80.9199,80.9491,7521.0
2022-11-28 13:10:00,83.13,83.17,82.98,83.12,5684.0,80.9491,80.988,80.803,80.9393,5684.0
2022-11-28 13:15:00,83.15,83.23,83.12,83.17,3482.0,80.9685,81.0465,80.9393,80.988,3482.0
2022-11-28 13:20:00,83.17,83.21,83.12,83.2,6338.0,80.988,81.027,80.9393,81.0172,6338.0
2022-11-28 13:25:00,83.21,83.29,83.21,83.28,3958.0,81.027,81.1049,81.027,81.0951,3958.0
2022-11-28 13:30:00,83.28,83.3,83.26,83.3,5757.0,81.0951,81.1146,81.0757,81.1146,5757.0
2022-11-28 13:35:00,83.26,83.3,83.12,83.3,5071.0,81.0757,81.1146,80.9393,81.1146,5071.0
2022-11-28 13:40:00,83.34,83.34,83.17,83.17,5071.0,81.1536,81.1536,80.988,80.988,5071.0
2022-11-28 13:45:00,83.15,83.24,83.15,83.23,3809.0,80.9685,81.0562,80.9685,81.0465,3809.0
2022-11-28 13:50:00,83.18,83.22,83.14,83.17,4622.0,80.9978,81.0367,80.9588,80.988,4622.0
2022-11-28 13:55:00,83.17,83.21,83.0,83.11,14292.0,80.988,81.027,80.8225,80.9296,14292.0
2022-11-28 14:00:00,83.12,83.17,83.08,83.15,4020.0,80.9393,80.988,80.9004,80.9685,4020.0
2022-11-28 14:05:00,83.16,83.23,83.14,83.19,8931.0,80.9783,81.0465,80.9588,81.0075,8931.0
2022-11-28 14:10:00,83.18,83.26,83.18,83.26,8072.0,80.9978,81.0757,80.9978,81.0757,8072.0
2022-11-28 14:15:00,83.27,83.3,83.2,83.25,22401.0,81.0854,81.1146,81.0172,81.0659,22401.0
2022-11-28 14:20:00,83.23,83.24,83.15,83.19,27948.0,81.0465,81.0562,80.9685,81.0075,27948.0
2022-11-28 14:25:00,83.2,83.25,83.17,83.22,39804.0,81.0172,81.0659,80.988,81.0367,39804.0
2022-11-28 14:30:00,83.23,83.27,83.04,83.21,42774.0,81.0465,81.0854,80.8614,81.027,42774.0
2022-11-28 14:35:00,83.24,83.32,83.22,83.23,19724.0,81.0562,81.1341,81.0367,81.0465,19724.0
2022-11-28 14:40:00,83.25,83.35,83.23,83.3,23792.0,81.0659,81.1633,81.0465,81.1146,23792.0
2022-11-28 14:45:00,83.3,83.33,83.14,83.25,21602.0,81.1146,81.1438,80.9588,81.0659,21602.0
2022-11-28 14:50:00,83.25,83.28,83.13,83.23,53018.0,81.0659,81.0951,80.9491,81.0465,53018.0
2022-11-28 14:55:00,83.23,83.26,83.14,83.2,22050.0,81.0465,81.0757,80.9588,81.0172,22050.0
2022-11-28 15:00:00,83.22,83.25,83.14,83.23,13350.0,81.0367,81.0659,80.9588,81.0465,13350.0
2022-11-28 15:05:00,83.23,83.25,83.07,83.13,36910.0,81.0465,81.0659,80.8906,80.9491,36910.0
2022-11-28 15:10:00,83.14,83.14,83.03,83.06,23210.0,80.9588,80.9588,80.8517,80.8809,23210.0
2022-11-28 15:15:00,83.06,83.12,83.05,83.1,20954.0,80.8809,80.9393,80.8712,80.9199,20954.0
2022-11-28 15:20:00,83.12,83.14,82.98,82.99,67593.0,80.9393,80.9588,80.803,80.8127,67593.0
2022-11-28 15:25:00,82.99,83.03,82.82,82.96,52153.0,80.8127,80.8517,80.6472,80.7835,52153.0
2022-11-28 15:30:00,82.95,83.05,82.91,83.04,54088.0,80.7738,80.8712,80.7348,80.8614,54088.0
2022-11-28 15:35:00,83.05,83.06,82.85,83.01,37279.0,80.8712,80.8809,80.6764,80.8322,37279.0
2022-11-28 15:40:00,83.0,83.1,82.93,83.09,34281.0,80.8225,80.9199,80.7543,80.9101,34281.0
2022-11-28 15:45:00,83.09,83.15,83.05,83.1,48684.0,80.9101,80.9685,80.8712,80.9199,48684.0
2022-11-28 15:50:00,83.09,83.22,83.07,83.09,79256.0,80.9101,81.0367,80.8906,80.9101,79256.0
2022-11-28 15:55:00,83.1,83.41,83.1,83.32,143970.0,80.9199,81.2217,80.9199,81.1341,143970.0
2022-11-29 09:30:00,82.84,83.27,82.69,83.21,48597.0,80.6667,81.0854,80.5206,81.027,48597.0
2022-11-29 09:35:00,83.27,83.36,83.0,83.13,6138.0,81.0854,81.173,80.8225,80.9491,6138.0
2022-11-29 09:40:00,83.13,83.42,83.12,83.29,9943.0,80.9491,81.2315,80.9393,81.1049,9943.0
2022-11-29 09:45:00,83.25,83.41,83.17,83.2,50260.0,81.0659,81.2217,80.988,81.0172,50260.0
2022-11-29 09:50:00,83.16,83.44,83.05,83.34,13033.0,80.9783,81.2509,80.8712,81.1536,13033.0
2022-11-29 09:55:00,83.33,83.51,83.27,83.47,11501.0,81.1438,81.3191,81.0854,81.2802,11501.0
2022-11-29 10:00:00,83.47,83.87,83.47,83.6,10662.0,81.2802,81.6697,81.2802,81.4067,10662.0
2022-11-29 10:05:00,83.54,83.77,83.53,83.73,12344.0,81.3483,81.5723,81.3386,81.5333,12344.0
2022-11-29 10:10:00,83.78,83.81,83.24,83.42,18451.0,81.582,81.6112,81.0562,81.2315,18451.0
2022-11-29 10:15:00,83.42,83.66,83.42,83.65,9238.0,81.2315,81.4652,81.2315,81.4554,9238.0
2022-11-29 10:20:00,83.65,83.72,83.59,83.64,25992.0,81.4554,81.5236,81.397,81.4457,25992.0
2022-11-29 10:25:00,83.66,83.89,83.6,83.84,9241.0,81.4652,81.6891,81.4067,81.6404,9241.0
2022-11-29 10:30:00,83.87,84.01,83.84,83.96,13320.0,81.6697,81.806,81.6404,81.7573,13320.0
2022-11-29 10:35:00,83.95,84.02,83.88,83.95,27892.0,81.7476,81.8157,81.6794,81.7476,27892.0
2022-11-29 10:40:00,83.94,84.0,83.86,84.0,14185.0,81.7378,81.7962,81.6599,81.7962,14185.0
2022-11-29 10:45:00,84.01,84.12,83.98,84.08,8754.0,81.806,81.9131,81.7768,81.8742,8754.0
2022-11-29 10:50:00,84.06,84.09,83.95,84.0,11967.0,81.8547,81.8839,81.7476,81.7962,11967.0
2022-11-29 10:55:00,84.01,84.16,84.01,84.11,10150.0,81.806,81.9521,81.806,81.9034,10150.0
2022-11-29 11:00:00,84.12,84.12,83.95,84.0,11729.0,81.9131,81.9131,81.7476,81.7962,11729.0
2022-11-29 11:05:00,84.0,84.01,83.7,83.7,36357.0,81.7962,81.806,81.5041,81.5041,36357.0
2022-11-29 11:10:00,83.72,83.91,83.72,83.91,11359.0,81.5236,81.7086,81.5236,81.7086,11359.0
2022-11-29 11:15:00,83.9,83.94,83.79,83.8,20112.0,81.6989,81.7378,81.5918,81.6015,20112.0
2022-11-29 11:20:00,83.8,83.83,83.75,83.78,10729.0,81.6015,81.6307,81.5528,81.582,10729.0
2022-11-29 11:25:00,83.75,83.86,83.7,83.81,41749.0,81.5528,81.6599,81.5041,81.6112,41749.0
2022-11-29 11:30:00,83.79,83.99,83.72,83.97,17165.0,81.5918,81.7865,81.5236,81.767,17165.0
2022-11-29 11:35:00,83.97,83.98,83.88,83.97,8804.0,81.767,81.7768,81.6794,81.767,8804.0
2022-11-29 11:40:00,83.96,84.05,83.89,84.05,8014.0,81.7573,81.8449,81.6891,81.8449,8014.0
2022-11-29 11:45:00,84.05,84.07,83.96,84.0,15445.0,81.8449,81.8644,81.7573,81.7962,15445.0
2022-11-29 11:50:00,83.95,84.03,83.93,84.03,9678.0,81.7476,81.8255,81.7281,81.8255,9678.0
2022-11-29 11:55:00,84.05,84.11,84.0,84.03,7291.0,81.8449,81.9034,81.7962,81.8255,7291.0
2022-11-29 12:00:00,84.01,84.04,83.82,83.85,5277.0,81.806,81.8352,81.621,81.6502,5277.0
2022-11-29 12:05:00,83.87,83.92,83.84,83.84,4362.0,81.6697,81.7183,81.6404,81.6404,4362.0
2022-11-29 12:10:00,83.82,83.82,83.68,83.69,5980.0,81.621,81.621,81.4846,81.4944,5980.0
2022-11-29 12:15:00,83.72,83.85,83.71,83.85,11411.0,81.5236,81.6502,81.5139,81.6502,11411.0
2022-11-29 12:20:00,83.87,83.87,83.76,83.8,7270.0,81.6697,81.6697,81.5625,81.6015,7270.0
2022-11-29 12:25:00,83.79,83.84,83.77,83.83,8666.0,81.5918,81.6404,81.5723,81.6307,8666.0
2022-11-29 12:30:00,83.86,83.86,83.78,83.83,21435.0,81.6599,81.6599,81.582,81.6307,21435.0
2022-11-29 12:35:00,83.83,84.02,83.78,84.0,15389.0,81.6307,81.8157,81.582,81.7962,15389.0
2022-11-29 12:40:00,84.0,84.12,84.0,84.12,5294.0,81.7962,81.9131,81.7962,81.9131,5294.0
2022-11-29 12:45:00,84.07,84.11,84.03,84.07,6846.0,81.8644,81.9034,81.8255,81.8644,6846.0
2022-11-29 12:50:00,84.08,84.15,84.08,84.14,6394.0,81.8742,81.9423,81.8742,81.9326,6394.0
2022-11-29 12:55:00,84.14,84.18,84.09,84.12,7243.0,81.9326,81.9715,81.8839,81.9131,7243.0
2022-11-29 13:00:00,84.11,84.11,83.87,83.9,25095.0,81.9034,81.9034,81.6697,81.6989,25095.0
2022-11-29 13:05:00,83.9,84.03,83.9,83.99,32457.0,81.6989,81.8255,81.6989,81.7865,32457.0
2022-11-29 13:10:00,83.96,84.09,83.95,84.09,17335.0,81.7573,81.8839,81.7476,81.8839,17335.0
2022-11-29 13:15:00,84.12,84.14,83.93,83.98,5800.0,81.9131,81.9326,81.7281,81.7768,5800.0
2022-11-29 13:20:00,83.98,84.05,83.96,84.02,5433.0,81.7768,81.8449,81.7573,81.8157,5433.0
2022-11-29 13:25:00,84.02,84.02,83.81,83.83,5896.0,81.8157,81.8157,81.6112,81.6307,5896.0
2022-11-29 13:30:00,83.83,83.94,83.77,83.94,10346.0,81.6307,81.7378,81.5723,81.7378,10346.0
2022-11-29 13:35:00,83.92,84.03,83.89,83.97,49706.0,81.7183,81.8255,81.6891,81.767,49706.0
2022-11-29 13:40:00,83.94,84.01,83.93,84.0,14382.0,81.7378,81.806,81.7281,81.7962,14382.0
2022-11-29 13:45:00,84.0,84.05,83.99,84.0,8020.0,81.7962,81.8449,81.7865,81.7962,8020.0
2022-11-29 13:50:00,84.0,84.04,83.94,84.04,11137.0,81.7962,81.8352,81.7378,81.8352,11137.0
2022-11-29 13:55:00,84.05,84.05,83.97,84.04,6189.0,81.8449,81.8449,81.767,81.8352,6189.0
2022-11-29 14:00:00,84.03,84.25,84.02,84.23,9349.0,81.8255,82.0397,81.8157,82.0202,9349.0
2022-11-29 14:05:00,84.23,84.27,84.15,84.2,20441.0,82.0202,82.0592,81.9423,81.991,20441.0
2022-11-29 14:10:00,84.19,84.2,84.07,84.08,6595.0,81.9813,81.991,81.8644,81.8742,6595.0
2022-11-29 14:15:00,84.08,84.1,84.01,84.06,4711.0,81.8742,81.8936,81.806,81.8547,4711.0
2022-11-29 14:20:00,84.05,84.09,83.99,83.99,7022.0,81.8449,81.8839,81.7865,81.7865,7022.0
2022-11-29 14:25:00,83.98,83.99,83.81,83.81,5927.0,81.7768,81.7865,81.6112,81.6112,5927.0
2022-11-29 14:30:00,83.81,83.9,83.74,83.89,17340.0,81.6112,81.6989,81.5431,81.6891,17340.0
2022-11-29 14:35:00,83.88,84.0,83.86,83.87,17726.0,81.6794,81.7962,81.6599,81.6697,17726.0
2022-11-29 14:40:00,83.88,83.95,83.85,83.92,13384.0,81.6794,81.7476,81.6502,81.7183,13384.0
2022-11-29 14:45:00,83.92,83.94,83.85,83.85,8773.0,81.7183,81.7378,81.6502,81.6502,8773.0
2022-11-29 14:50:00,83.85,83.86,83.66,83.82,18542.0,81.6502,81.6599,81.4652,81.621,18542.0
2022-11-29 14:55:00,83.83,83.99,83.8,83.99,11463.0,81.6307,81.7865,81.6015,81.7865,11463.0
2022-11-29 15:00:00,83.97,84.01,83.88,83.89,6057.0,81.767,81.806,81.6794,81.6891,6057.0
2022-11-29 15:05:00,83.89,83.99,83.89,83.92,8842.0,81.6891,81.7865,81.6891,81.7183,8842.0
2022-11-29 15:10:00,83.93,83.93,83.8,83.84,9783.0,81.7281,81.7281,81.6015,81.6404,9783.0
2022-11-29 15:15:00,83.85,83.9,83.83,83.85,9240.0,81.6502,81.6989,81.6307,81.6502,9240.0
2022-11-29 15:20:00,83.83,83.9,83.71,83.75,27853.0,81.6307,81.6989,81.5139,81.5528,27853.0
2022-11-29 15:25:00,83.75,83.78,83.69,83.72,26533.0,81.5528,81.582,81.4944,81.5236,26533.0
2022-11-29 15:30:00,83.75,83.79,83.7,83.78,25741.0,81.5528,81.5918,81.5041,81.582,25741.0
2022-11-29 15:35:00,83.77,83.81,83.65,83.75,26718.0,81.5723,81.6112,81.4554,81.5528,26718.0
2022-11-29 15:40:00,83.75,83.95,83.74,83.9,43516.0,81.5528,81.7476,81.5431,81.6989,43516.0
2022-11-29 15:45:00,83.9,84.02,83.88,84.01,43246.0,81.6989,81.8157,81.6794,81.806,43246.0
2022-11-29 15:50:00,84.03,84.08,83.95,84.0,133313.0,81.8255,81.8742,81.7476,81.7962,133313.0
2022-11-29 15:55:00,83.99,84.25,83.97,84.18,192206.0,81.7865,82.0397,81.767,81.9715,192206.0
2022-11-30 09:30:00,83.86,83.89,83.57,83.69,56768.0,81.6599,81.6891,81.3775,81.4944,56768.0
2022-11-30 09:35:00,83.61,83.74,83.35,83.5,39752.0,81.4165,81.5431,81.1633,81.3094,39752.0
2022-11-30 09:40:00,83.5,83.63,83.21,83.38,65844.0,81.3094,81.436,81.027,81.1925,65844.0
2022-11-30 09:45:00,83.38,83.49,83.09,83.23,48881.0,81.1925,81.2996,80.9101,81.0465,48881.0
2022-11-30 09:50:00,83.2,83.2,82.88,83.02,23097.0,81.0172,81.0172,80.7056,80.842,23097.0
2022-11-30 09:55:00,83.03,83.42,83.0,83.36,16964.0,80.8517,81.2315,80.8225,81.173,16964.0
2022-11-30 10:00:00,83.36,83.42,83.17,83.31,16444.0,81.173,81.2315,80.988,81.1244,16444.0
2022-11-30 10:05:00,83.31,83.6,83.31,83.6,17983.0,81.1244,81.4067,81.1244,81.4067,17983.0
2022-11-30 10:10:00,83.6,83.72,83.56,83.7,16973.0,81.4067,81.5236,81.3678,81.5041,16973.0
2022-11-30 10:15:00,83.74,83.91,83.72,83.89,15830.0,81.5431,81.7086,81.5236,81.6891,15830.0
2022-11-30 10:20:00,83.89,83.9,83.74,83.82,9459.0,81.6891,81.6989,81.5431,81.621,9459.0
2022-11-30 10:25:00,83.79,83.83,83.72,83.75,11273.0,81.5918,81.6307,81.5236,81.5528,11273.0
2022-11-30 10:30:00,83.73,83.78,83.41,83.48,17444.0,81.5333,81.582,81.2217,81.2899,17444.0
2022-11-30 10:35:00,83.46,83.56,83.39,83.5,16185.0,81.2704,81.3678,81.2023,81.3094,16185.0
2022-11-30 10:40:00,83.52,83.74,83.5,83.62,10575.0,81.3288,81.5431,81.3094,81.4262,10575.0
2022-11-30 10:45:00,83.62,83.73,83.58,83.72,22905.0,81.4262,81.5333,81.3873,81.5236,22905.0
2022-11-30 10:50:00,83.71,83.74,83.6,83.62,9801.0,81.5139,81.5431,81.4067,81.4262,9801.0
2022-11-30 10:55:00,83.63,83.75,83.62,83.75,19586.0,81.436,81.5528,81.4262,81.5528,19586.0
2022-11-30 11:00:00,83.77,83.82,83.6,83.62,15162.0,81.5723,81.621,81.4067,81.4262,15162.0
2022-11-30 11:05:00,83.61,83.77,83.6,83.75,11703.0,81.4165,81.5723,81.4067,81.5528,11703.0
2022-11-30 11:10:00,83.74,83.84,83.72,83.84,14918.0,81.5431,81.6404,81.5236,81.6404,14918.0
2022-11-30 11:15:00,83.85,83.9,83.76,83.79,13063.0,81.6502,81.6989,81.5625,81.5918,13063.0
2022-11-30 11:20:00,83.8,83.89,83.73,83.74,11093.0,81.6015,81.6891,81.5333,81.5431,11093.0
2022-11-30 11:25:00,83.76,83.9,83.76,83.84,11959.0,81.5625,81.6989,81.5625,81.6404,11959.0
2022-11-30 11:30:00,83.86,84.04,83.86,84.03,12532.0,81.6599,81.8352,81.6599,81.8255,12532.0
2022-11-30 11:35:00,84.04,84.04,83.9,83.93,7355.0,81.8352,81.8352,81.6989,81.7281,7355.0
2022-11-30 11:40:00,83.92,83.93,83.73,83.8,11822.0,81.7183,81.7281,81.5333,81.6015,11822.0
2022-11-30 11:45:00,83.8,83.85,83.73,83.73,19825.0,81.6015,81.6502,81.5333,81.5333,19825.0
2022-11-30 11:50:00,83.74,83.74,83.61,83.61,17055.0,81.5431,81.5431,81.4165,81.4165,17055.0
2022-11-30 11:55:00,83.62,83.73,83.57,83.67,12603.0,81.4262,81.5333,81.3775,81.4749,12603.0
2022-11-30 12:00:00,83.68,83.7,83.51,83.63,14072.0,81.4846,81.5041,81.3191,81.436,14072.0
2022-11-30 12:05:00,83.63,83.65,83.47,83.5,13934.0,81.436,81.4554,81.2802,81.3094,13934.0
2022-11-30 12:10:00,83.51,83.51,83.45,83.49,7117.0,81.3191,81.3191,81.2607,81.2996,7117.0
2022-11-30 12:15:00,83.49,83.49,83.34,83.38,11878.0,81.2996,81.2996,81.1536,81.1925,11878.0
2022-11-30 12:20:00,83.38,83.46,83.29,83.45,13753.0,81.1925,81.2704,81.1049,81.2607,13753.0
2022-11-30 12:25:00,83.48,83.57,83.45,83.54,15780.0,81.2899,81.3775,81.2607,81.3483,15780.0
2022-11-30 12:30:00,83.53,83.59,83.46,83.46,12292.0,81.3386,81.397,81.2704,81.2704,12292.0
2022-11-30 12:35:00,83.45,83.5,83.35,83.44,11992.0,81.2607,81.3094,81.1633,81.2509,11992.0
2022-11-30 12:40:00,83.44,83.57,83.43,83.44,10219.0,81.2509,81.3775,81.2412,81.2509,10219.0
2022-11-30 12:45:00,83.47,83.5,83.42,83.47,11137.0,81.2802,81.3094,81.2315,81.2802,11137.0
2022-11-30 12:50:00,83.48,83.49,83.37,83.4,7696.0,81.2899,81.2996,81.1828,81.212,7696.0
2022-11-30 12:55:00,83.39,83.42,83.31,83.38,7606.0,81.2023,81.2315,81.1244,81.1925,7606.0
2022-11-30 13:00:00,83.36,83.42,83.31,83.41,8592.0,81.173,81.2315,81.1244,81.2217,8592.0
2022-11-30 13:05:00,83.41,83.52,83.41,83.47,5803.0,81.2217,81.3288,81.2217,81.2802,5803.0
2022-11-30 13:10:00,83.48,83.48,83.37,83.4,22241.0,81.2899,81.2899,81.1828,81.212,22241.0
2022-11-30 13:15:00,83.4,83.41,83.24,83.26,7954.0,81.212,81.2217,81.0562,81.0757,7954.0
2022-11-30 13:20:00,83.25,83.32,83.25,83.3,7947.0,81.0659,81.1341,81.0659,81.1146,7947.0
2022-11-30 13:25:00,83.3,83.38,83.29,83.33,6968.0,81.1146,81.1925,81.1049,81.1438,6968.0
2022-11-30 13:30:00,83.33,84.05,83.21,83.65,42872.0,81.1438,81.8449,81.027,81.4554,42872.0
2022-11-30 13:35:00,83.7,84.34,83.7,84.14,29510.0,81.5041,82.1273,81.5041,81.9326,29510.0
2022-11-30 13:40:00,84.21,84.31,84.0,84.06,18492.0,82.0007,82.0981,81.7962,81.8547,18492.0
2022-11-30 13:45:00,84.07,84.08,83.63,83.93,24880.0,81.8644,81.8742,81.436,81.7281,24880.0
2022-11-30 13:50:00,83.91,84.03,83.89,84.02,26417.0,81.7086,81.8255,81.6891,81.8157,26417.0
2022-11-30 13:55:00,84.03,84.39,84.0,84.37,32916.0,81.8255,82.176,81.7962,82.1565,32916.0
2022-11-30 14:00:00,84.34,84.7,84.34,84.59,36313.0,82.1273,82.4779,82.1273,82.3708,36313.0
2022-11-30 14:05:00,84.6,84.7,84.36,84.45,22305.0,82.3805,82.4779,82.1468,82.2344,22305.0
2022-11-30 14:10:00,84.47,84.7,84.39,84.5,20539.0,82.2539,82.4779,82.176,82.2831,20539.0
2022-11-30 14:15:00,84.53,84.9,84.53,84.84,17982.0,82.3123,82.6726,82.3123,82.6142,17982.0
2022-11-30 14:20:00,84.88,84.93,84.59,84.81,27518.0,82.6532,82.7019,82.3708,82.585,27518.0
2022-11-30 14:25:00,84.82,84.98,84.7,84.89,35272.0,82.5947,82.7505,82.4779,82.6629,35272.0
2022-11-30 14:30:00,84.87,85.1,84.83,84.98,38273.0,82.6434,82.8674,82.6045,82.7505,38273.0
2022-11-30 14:35:00,85.02,85.11,84.91,84.98,14581.0,82.7895,82.8771,82.6824,82.7505,14581.0
2022-11-30 14:40:00,85.0,85.1,84.88,85.07,21426.0,82.77,82.8674,82.6532,82.8382,21426.0
2022-11-30 14:45:00,85.1,85.18,84.97,85.1,23919.0,82.8674,82.9453,82.7408,82.8674,23919.0
2022-11-30 14:50:00,85.1,85.36,85.1,85.26,22837.0,82.8674,83.1206,82.8674,83.0232,22837.0
2022-11-30 14:55:00,85.23,85.3,85.12,85.29,20350.0,82.994,83.0621,82.8869,83.0524,20350.0
2022-11-30 15:00:00,85.3,85.6,85.28,85.54,26993.0,83.0621,83.3543,83.0427,83.2958,26993.0
2022-11-30 15:05:00,85.55,85.73,85.53,85.61,21278.0,83.3056,83.4809,83.2861,83.364,21278.0
2022-11-30 15:10:00,85.62,85.63,85.44,85.52,19133.0,83.3737,83.3835,83.1985,83.2764,19133.0
2022-11-30 15:15:00,85.52,85.7,85.42,85.59,26278.0,83.2764,83.4517,83.179,83.3445,26278.0
2022-11-30 15:20:00,85.62,85.77,85.58,85.72,28471.0,83.3737,83.5198,83.3348,83.4711,28471.0
2022-11-30 15:25:00,85.75,85.85,85.68,85.74,32019.0,83.5003,83.5977,83.4322,83.4906,32019.0
2022-11-30 15:30:00,85.73,85.87,85.66,85.85,26666.0,83.4809,83.6172,83.4127,83.5977,26666.0
2022-11-30 15:35:00,85.84,85.93,85.57,85.57,28427.0,83.588,83.6756,83.3251,83.3251,28427.0
2022-11-30 15:40:00,85.57,85.57,85.29,85.36,38744.0,83.3251,83.3251,83.0524,83.1206,38744.0
2022-11-30 15:45:00,85.36,85.43,85.28,85.39,53785.0,83.1206,83.1887,83.0427,83.1498,53785.0
2022-11-30 15:50:00,85.4,85.83,85.34,85.81,160562.0,83.1595,83.5782,83.1011,83.5588,160562.0
2022-11-30 15:55:00,85.83,86.09,85.7,86.04,238357.0,83.5782,83.8314,83.4517,83.7827,238357.0
2022-12-01 09:30:00,86.99,87.46,86.55,86.55,85519.0,84.9521,85.4111,84.5224,84.5224,85519.0
2022-12-01 09:35:00,86.68,86.77,86.52,86.64,15792.0,84.6493,84.7372,84.4931,84.6103,15792.0
2022-12-01 09:40:00,86.67,87.05,86.67,87.02,19172.0,84.6396,85.0107,84.6396,84.9814,19172.0
2022-12-01 09:45:00,87.16,87.26,86.99,87.12,26481.0,85.1181,85.2157,84.9521,85.079,26481.0
2022-12-01 09:50:00,87.23,87.7,87.2,87.63,16894.0,85.1864,85.6454,85.1571,85.5771,16894.0
2022-12-01 09:55:00,87.68,88.34,87.68,88.02,21366.0,85.6259,86.2704,85.6259,85.9579,21366.0
2022-12-01 10:00:00,88.08,88.5,88.01,88.17,27085.0,86.0165,86.4267,85.9482,86.1044,27085.0
2022-12-01 10:05:00,88.17,88.41,87.96,88.35,22164.0,86.1044,86.3388,85.8993,86.2802,22164.0
2022-12-01 10:10:00,88.32,88.7,88.07,88.26,31478.0,86.2509,86.622,86.0068,86.1923,31478.0
2022-12-01 10:15:00,88.29,88.42,87.56,87.6,30352.0,86.2216,86.3486,85.5087,85.5478,30352.0
2022-12-01 10:20:00,87.68,87.73,87.5,87.53,15130.0,85.6259,85.6747,85.4501,85.4794,15130.0
2022-12-01 10:25:00,87.51,87.66,87.5,87.57,18187.0,85.4599,85.6064,85.4501,85.5185,18187.0
2022-12-01 10:30:00,87.57,87.67,87.36,87.59,44253.0,85.5185,85.6161,85.3134,85.538,44253.0
2022-12-01 10:35:00,87.59,87.76,87.18,87.24,29267.0,85.538,85.704,85.1376,85.1962,29267.0
2022-12-01 10:40:00,87.24,87.35,87.11,87.22,14287.0,85.1962,85.3036,85.0693,85.1767,14287.0
2022-12-01 10:45:00,87.2,87.37,87.2,87.26,16854.0,85.1571,85.3232,85.1571,85.2157,16854.0
2022-12-01 10:50:00,87.26,87.54,87.23,87.41,17794.0,85.2157,85.4892,85.1864,85.3622,17794.0
2022-12-01 10:55:00,87.39,87.66,87.27,87.64,39682.0,85.3427,85.6064,85.2255,85.5868,39682.0
2022-12-01 11:00:00,87.66,87.72,87.56,87.7,32807.0,85.6064,85.665,85.5087,85.6454,32807.0
2022-12-01 11:05:00,87.71,87.74,87.43,87.55,13365.0,85.6552,85.6845,85.3818,85.4989,13365.0
2022-12-01 11:10:00,87.53,87.53,87.19,87.22,18813.0,85.4794,85.4794,85.1474,85.1767,18813.0
2022-12-01 11:15:00,87.2,87.21,86.92,87.03,18140.0,85.1571,85.1669,84.8837,84.9911,18140.0
2022-12-01 11:20:00,87.02,87.2,86.94,86.95,16985.0,84.9814,85.1571,84.9032,84.913,16985.0
2022-12-01 11:25:00,86.95,87.02,86.85,86.93,19256.0,84.913,84.9814,84.8153,84.8935,19256.0
2022-12-01 11:30:00,86.92,86.99,86.73,86.86,15543.0,84.8837,84.9521,84.6982,84.8251,15543.0
2022-12-01 11:35:00,86.86,86.9,86.65,86.71,12077.0,84.8251,84.8642,84.62,84.6786,12077.0
2022-12-01 11:40:00,86.72,86.9,86.62,86.87,10617.0,84.6884,84.8642,84.5907,84.8349,10617.0
2022-12-01 11:45:00,86.88,86.88,86.68,86.72,6780.0,84.8446,84.8446,84.6493,84.6884,6780.0
2022-12-01 11:50:00,86.75,86.87,86.59,86.87,13331.0,84.7177,84.8349,84.5614,84.8349,13331.0
2022-12-01 11:55:00,86.9,87.02,86.82,86.99,8514.0,84.8642,84.9814,84.786,84.9521,8514.0
2022-12-01 12:00:00,86.98,87.02,86.5,86.54,17791.0,84.9423,84.9814,84.4735,84.5126,17791.0
2022-12-01 12:05:00,86.55,86.58,86.39,86.46,10019.0,84.5224,84.5517,84.3661,84.4345,10019.0
2022-12-01 12:10:00,86.5,86.57,86.43,86.52,7027.0,84.4735,84.5419,84.4052,84.4931,7027.0
2022-12-01 12:15:00,86.52,86.55,86.44,86.44,9953.0,84.4931,84.5224,84.4149,84.4149,9953.0
2022-12-01 12:20:00,86.46,86.63,86.46,86.61,24264.0,84.4345,84.6005,84.4345,84.581,24264.0
2022-12-01 12:25:00,86.64,86.7,86.61,86.65,23307.0,84.6103,84.6689,84.581,84.62,23307.0
2022-12-01 12:30:00,86.65,86.85,86.64,86.69,79336.0,84.62,84.8153,84.6103,84.6591,79336.0
2022-12-01 12:35:00,86.73,87.0,86.72,86.91,11978.0,84.6982,84.9618,84.6884,84.8739,11978.0
2022-12-01 12:40:00,86.91,86.91,86.69,86.75,9468.0,84.8739,84.8739,84.6591,84.7177,9468.0
2022-12-01 12:45:00,86.78,87.03,86.76,87.02,10099.0,84.747,84.9911,84.7275,84.9814,10099.0
2022-12-01 12:50:00,87.04,87.04,86.88,86.97,15416.0,85.0009,85.0009,84.8446,84.9325,15416.0
2022-12-01 12:55:00,87.0,87.03,86.89,86.96,31026.0,84.9618,84.9911,84.8544,84.9228,31026.0
2022-12-01 13:00:00,86.95,86.97,86.77,86.91,17573.0,84.913,84.9325,84.7372,84.8739,17573.0
2022-12-01 13:05:00,86.92,87.14,86.92,87.06,8244.0,84.8837,85.0985,84.8837,85.0204,8244.0
2022-12-01 13:10:00,87.06,87.09,86.89,86.9,7384.0,85.0204,85.0497,84.8544,84.8642,7384.0
2022-12-01 13:15:00,86.89,86.93,86.67,86.71,17052.0,84.8544,84.8935,84.6396,84.6786,17052.0
2022-12-01 13:20:00,86.72,86.83,86.7,86.81,13445.0,84.6884,84.7958,84.6689,84.7763,13445.0
2022-12-01 13:25:00,86.81,86.97,86.81,86.88,12651.0,84.7763,84.9325,84.7763,84.8446,12651.0
2022-12-01 13:30:00,86.88,86.92,86.78,86.79,8382.0,84.8446,84.8837,84.747,84.7567,8382.0
2022-12-01 13:35:00,86.79,86.86,86.62,86.63,22256.0,84.7567,84.8251,84.5907,84.6005,22256.0
2022-12-01 13:40:00,86.61,86.86,86.61,86.75,10197.0,84.581,84.8251,84.581,84.7177,10197.0
2022-12-01 13:45:00,86.75,86.75,86.53,86.59,26659.0,84.7177,84.7177,84.5028,84.5614,26659.0
2022-12-01 13:50:00,86.59,86.64,86.43,86.63,13538.0,84.5614,84.6103,84.4052,84.6005,13538.0
2022-12-01 13:55:00,86.6,86.7,86.51,86.67,9704.0,84.5712,84.6689,84.4833,84.6396,9704.0
2022-12-01 14:00:00,86.67,86.68,86.45,86.45,5260.0,84.6396,84.6493,84.4247,84.4247,5260.0
2022-12-01 14:05:00,86.45,86.52,86.32,86.34,10718.0,84.4247,84.4931,84.2978,84.3173,10718.0
2022-12-01 14:10:00,86.31,86.58,86.31,86.55,8619.0,84.288,84.5517,84.288,84.5224,8619.0
2022-12-01 14:15:00,86.56,86.65,86.53,86.59,7094.0,84.5321,84.62,84.5028,84.5614,7094.0
2022-12-01 14:20:00,86.54,86.54,86.36,86.39,13234.0,84.5126,84.5126,84.3368,84.3661,13234.0
2022-12-01 14:25:00,86.39,86.58,86.39,86.54,16088.0,84.3661,84.5517,84.3661,84.5126,16088.0
2022-12-01 14:30:00,86.52,86.61,86.49,86.57,9249.0,84.4931,84.581,84.4638,84.5419,9249.0
2022-12-01 14:35:00,86.55,86.56,86.32,86.34,16056.0,84.5224,84.5321,84.2978,84.3173,16056.0
2022-12-01 14:40:00,86.34,86.41,86.31,86.33,9715.0,84.3173,84.3857,84.288,84.3075,9715.0
2022-12-01 14:45:00,86.31,86.44,86.27,86.42,7875.0,84.288,84.4149,84.2489,84.3954,7875.0
2022-12-01 14:50:00,86.41,86.62,86.39,86.55,17571.0,84.3857,84.5907,84.3661,84.5224,17571.0
2022-12-01 14:55:00,86.54,86.55,86.43,86.47,7436.0,84.5126,84.5224,84.4052,84.4442,7436.0
2022-12-01 15:00:00,86.46,86.55,86.42,86.54,17893.0,84.4345,84.5224,84.3954,84.5126,17893.0
2022-12-01 15:05:00,86.54,86.78,86.53,86.7,28988.0,84.5126,84.747,84.5028,84.6689,28988.0
2022-12-01 15:10:00,86.68,86.78,86.6,86.63,14689.0,84.6493,84.747,84.5712,84.6005,14689.0
2022-12-01 15:15:00,86.63,86.67,86.5,86.54,15444.0,84.6005,84.6396,84.4735,84.5126,15444.0
2022-12-01 15:20:00,86.54,86.57,86.41,86.41,122963.0,84.5126,84.5419,84.3857,84.3857,122963.0
2022-12-01 15:25:00,86.43,86.43,86.14,86.31,67333.0,84.4052,84.4052,84.122,84.288,67333.0
2022-12-01 15:30:00,86.32,86.57,86.31,86.54,25414.0,84.2978,84.5419,84.288,84.5126,25414.0
2022-12-01 15:35:00,86.53,86.71,86.52,86.69,25346.0,84.5028,84.6786,84.4931,84.6591,25346.0
2022-12-01 15:40:00,86.69,86.88,86.61,86.85,39061.0,84.6591,84.8446,84.581,84.8153,39061.0
2022-12-01 15:45:00,86.82,86.85,86.65,86.72,26877.0,84.786,84.8153,84.62,84.6884,26877.0
2022-12-01 15:50:00,86.72,87.0,86.72,86.86,68366.0,84.6884,84.9618,84.6884,84.8251,68366.0
2022-12-01 15:55:00,86.86,86.86,86.68,86.68,139472.0,84.8251,84.8251,84.6493,84.6493,139472.0
2022-12-02 09:30:00,84.82,85.32,84.52,85.2,58008.0,82.8329,83.3212,82.5399,83.204,58008.0
2022-12-02 09:35:00,85.3,86.25,85.25,86.23,13454.0,83.3017,84.2294,83.2528,84.2099,13454.0
2022-12-02 09:40:00,86.15,86.35,85.83,86.0,16078.0,84.1317,84.3271,83.8192,83.9853,16078.0
2022-12-02 09:45:00,85.94,85.94,85.28,85.81,36403.0,83.9267,83.9267,83.2821,83.7997,36403.0
2022-12-02 09:50:00,85.82,85.87,85.55,85.66,17488.0,83.8095,83.8583,83.5458,83.6532,17488.0
2022-12-02 09:55:00,85.7,85.94,85.59,85.83,10398.0,83.6923,83.9267,83.5849,83.8192,10398.0
2022-12-02 10:00:00,85.82,86.0,85.72,85.76,25784.0,83.8095,83.9853,83.7118,83.7509,25784.0
2022-12-02 10:05:00,85.78,85.91,85.62,85.85,10677.0,83.7704,83.8974,83.6142,83.8388,10677.0
2022-12-02 10:10:00,85.86,86.35,85.85,86.25,43329.0,83.8485,84.3271,83.8388,84.2294,43329.0
2022-12-02 10:15:00,86.22,86.31,85.95,86.12,15051.0,84.2001,84.288,83.9364,84.1024,15051.0
2022-12-02 10:20:00,86.15,86.25,86.09,86.16,10256.0,84.1317,84.2294,84.0731,84.1415,10256.0
2022-12-02 10:25:00,86.11,86.18,85.92,86.15,18252.0,84.0927,84.161,83.9071,84.1317,18252.0
2022-12-02 10:30:00,86.09,86.24,85.79,86.24,57704.0,84.0731,84.2196,83.7802,84.2196,57704.0
2022-12-02 10:35:00,86.18,86.23,85.93,85.93,28710.0,84.161,84.2099,83.9169,83.9169,28710.0
2022-12-02 10:40:00,85.88,85.91,85.77,85.86,4702.0,83.8681,83.8974,83.7606,83.8485,4702.0
2022-12-02 10:45:00,85.86,85.87,85.61,85.71,17043.0,83.8485,83.8583,83.6044,83.702,17043.0
2022-12-02 10:50:00,85.71,86.03,85.67,86.0,9900.0,83.702,84.0146,83.663,83.9853,9900.0
2022-12-02 10:55:00,86.01,86.02,85.68,85.69,8922.0,83.995,84.0048,83.6728,83.6825,8922.0
2022-12-02 11:00:00,85.71,85.78,85.63,85.7,13272.0,83.702,83.7704,83.6239,83.6923,13272.0
2022-12-02 11:05:00,85.69,85.71,85.53,85.55,8162.0,83.6825,83.702,83.5263,83.5458,8162.0
2022-12-02 11:10:00,85.57,85.77,85.54,85.77,14110.0,83.5653,83.7606,83.536,83.7606,14110.0
2022-12-02 11:15:00,85.77,85.79,85.64,85.66,7398.0,83.7606,83.7802,83.6337,83.6532,7398.0
2022-12-02 11:20:00,85.66,85.79,85.62,85.75,8689.0,83.6532,83.7802,83.6142,83.7411,8689.0
2022-12-02 11:25:00,85.76,85.9,85.71,85.9,8404.0,83.7509,83.8876,83.702,83.8876,8404.0
2022-12-02 11:30:00,85.88,85.97,85.83,85.92,12612.0,83.8681,83.956,83.8192,83.9071,12612.0
2022-12-02 11:35:00,85.9,85.92,85.7,85.84,10537.0,83.8876,83.9071,83.6923,83.829,10537.0
2022-12-02 11:40:00,85.8,85.95,85.79,85.86,3430.0,83.7899,83.9364,83.7802,83.8485,3430.0
2022-12-02 11:45:00,85.88,86.01,85.83,85.86,3881.0,83.8681,83.995,83.8192,83.8485,3881.0
2022-12-02 11:50:00,85.87,85.89,85.71,85.73,2639.0,83.8583,83.8778,83.702,83.7216,2639.0
2022-12-02 11:55:00,85.74,85.81,85.69,85.69,3488.0,83.7313,83.7997,83.6825,83.6825,3488.0
2022-12-02 12:00:00,85.71,85.76,85.63,85.76,3879.0,83.702,83.7509,83.6239,83.7509,3879.0
2022-12-02 12:05:00,85.79,85.82,85.74,85.75,7878.0,83.7802,83.8095,83.7313,83.7411,7878.0
2022-12-02 12:10:00,85.74,85.81,85.71,85.76,2442.0,83.7313,83.7997,83.702,83.7509,2442.0
2022-12-02 12:15:00,85.74,85.78,85.57,85.57,11575.0,83.7313,83.7704,83.5653,83.5653,11575.0
2022-12-02 12:20:00,85.56,85.59,85.38,85.38,7269.0,83.5556,83.5849,83.3798,83.3798,7269.0
2022-12-02 12:25:00,85.41,85.54,85.4,85.49,5747.0,83.4091,83.536,83.3993,83.4872,5747.0
2022-12-02 12:30:00,85.44,85.54,85.43,85.48,4987.0,83.4384,83.536,83.4286,83.4774,4987.0
2022-12-02 12:35:00,85.48,85.48,85.29,85.31,9913.0,83.4774,83.4774,83.2919,83.3114,9913.0
2022-12-02 12:40:00,85.3,85.39,85.25,85.36,4531.0,83.3017,83.3895,83.2528,83.3602,4531.0
2022-12-02 12:45:00,85.34,85.4,85.32,85.39,8900.0,83.3407,83.3993,83.3212,83.3895,8900.0
2022-12-02 12:50:00,85.37,85.42,85.36,85.42,8843.0,83.37,83.4188,83.3602,83.4188,8843.0
2022-12-02 12:55:00,85.42,85.47,85.33,85.33,15795.0,83.4188,83.4677,83.331,83.331,15795.0
2022-12-02 13:00:00,85.32,85.42,85.29,85.39,13339.0,83.3212,83.4188,83.2919,83.3895,13339.0
2022-12-02 13:05:00,85.38,85.48,85.37,85.47,59882.0,83.3798,83.4774,83.37,83.4677,59882.0
2022-12-02 13:10:00,85.48,85.64,85.47,85.64,21267.0,83.4774,83.6337,83.4677,83.6337,21267.0
2022-12-02 13:15:00,85.62,85.66,85.4,85.42,21337.0,83.6142,83.6532,83.3993,83.4188,21337.0
2022-12-02 13:20:00,85.42,85.57,85.41,85.53,10185.0,83.4188,83.5653,83.4091,83.5263,10185.0
2022-12-02 13:25:00,85.52,85.56,85.48,85.55,6978.0,83.5165,83.5556,83.4774,83.5458,6978.0
2022-12-02 13:30:00,85.58,85.7,85.57,85.65,10144.0,83.5751,83.6923,83.5653,83.6435,10144.0
2022-12-02 13:35:00,85.67,85.68,85.56,85.61,13779.0,83.663,83.6728,83.5556,83.6044,13779.0
2022-12-02 13:40:00,85.62,85.74,85.61,85.74,9391.0,83.6142,83.7313,83.6044,83.7313,9391.0
2022-12-02 13:45:00,85.73,85.74,85.65,85.66,20475.0,83.7216,83.7313,83.6435,83.6532,20475.0
2022-12-02 13:50:00,85.67,85.77,85.67,85.76,10355.0,83.663,83.7606,83.663,83.7509,10355.0
2022-12-02 13:55:00,85.75,85.82,85.71,85.78,27978.0,83.7411,83.8095,83.702,83.7704,27978.0
2022-12-02 14:00:00,85.77,85.82,85.67,85.8,8133.0,83.7606,83.8095,83.663,83.7899,8133.0
2022-12-02 14:05:00,85.79,85.86,85.77,85.79,18131.0,83.7802,83.8485,83.7606,83.7802,18131.0
2022-12-02 14:10:00,85.79,85.8,85.7,85.79,18060.0,83.7802,83.7899,83.6923,83.7802,18060.0
2022-12-02 14:15:00,85.8,85.92,85.79,85.92,8079.0,83.7899,83.9071,83.7802,83.9071,8079.0
2022-12-02 14:20:00,85.92,86.09,85.89,85.96,14892.0,83.9071,84.0731,83.8778,83.9462,14892.0
2022-12-02 14:25:00,85.98,86.05,85.94,85.99,87146.0,83.9657,84.0341,83.9267,83.9755,87146.0
2022-12-02 14:30:00,85.99,86.01,85.87,85.9,25667.0,83.9755,83.995,83.8583,83.8876,25667.0
2022-12-02 14:35:00,85.9,86.02,85.9,85.99,18552.0,83.8876,84.0048,83.8876,83.9755,18552.0
2022-12-02 14:40:00,86.0,86.13,85.99,86.13,9050.0,83.9853,84.1122,83.9755,84.1122,9050.0
2022-12-02 14:45:00,86.12,86.28,86.11,86.13,16646.0,84.1024,84.2587,84.0927,84.1122,16646.0
2022-12-02 14:50:00,86.13,86.31,86.11,86.31,12384.0,84.1122,84.288,84.0927,84.288,12384.0
2022-12-02 14:55:00,86.32,86.37,86.24,86.35,17751.0,84.2978,84.3466,84.2196,84.3271,17751.0
2022-12-02 15:00:00,86.38,86.42,86.27,86.36,43479.0,84.3564,84.3954,84.2489,84.3368,43479.0
2022-12-02 15:05:00,86.34,86.54,86.33,86.54,20432.0,84.3173,84.5126,84.3075,84.5126,20432.0
2022-12-02 15:10:00,86.53,86.54,86.47,86.47,36146.0,84.5028,84.5126,84.4442,84.4442,36146.0
2022-12-02 15:15:00,86.48,86.58,86.43,86.54,14102.0,84.454,84.5517,84.4052,84.5126,14102.0
2022-12-02 15:20:00,86.52,86.56,86.37,86.39,18948.0,84.4931,84.5321,84.3466,84.3661,18948.0
2022-12-02 15:25:00,86.4,86.5,86.39,86.48,22479.0,84.3759,84.4735,84.3661,84.454,22479.0
2022-12-02 15:30:00,86.49,86.5,86.34,86.35,59387.0,84.4638,84.4735,84.3173,84.3271,59387.0
2022-12-02 15:35:00,86.35,86.39,86.26,86.27,38614.0,84.3271,84.3661,84.2392,84.2489,38614.0
2022-12-02 15:40:00,86.27,86.3,86.2,86.29,39825.0,84.2489,84.2782,84.1806,84.2685,39825.0
2022-12-02 15:45:00,86.29,86.3,86.13,86.16,64144.0,84.2685,84.2782,84.1122,84.1415,64144.0
2022-12-02 15:50:00,86.17,86.24,86.09,86.19,78368.0,84.1513,84.2196,84.0731,84.1708,78368.0
2022-12-02 15:55:00,86.19,86.44,86.14,86.33,154823.0,84.1708,84.4149,84.122,84.3075,154823.0
2022-12-05 09:30:00,84.95,85.32,84.61,85.12,94759.0,82.9599,83.3212,82.6278,83.1259,94759.0
2022-12-05 09:35:00,85.29,85.56,85.09,85.14,49036.0,83.2919,83.5556,83.0966,83.1454,49036.0
2022-12-05 09:40:00,85.08,85.34,85.07,85.2,11260.0,83.0868,83.3407,83.077,83.204,11260.0
2022-12-05 09:45:00,85.18,85.18,84.95,85.06,12331.0,83.1845,83.1845,82.9599,83.0673,12331.0
2022-12-05 09:50:00,85.06,85.16,85.0,85.11,13160.0,83.0673,83.1649,83.0087,83.1161,13160.0
2022-12-05 09:55:00,85.16,85.29,84.95,84.95,12204.0,83.1649,83.2919,82.9599,82.9599,12204.0
2022-12-05 10:00:00,84.89,84.98,84.47,84.83,24119.0,82.9013,82.9892,82.4911,82.8427,24119.0
2022-12-05 10:05:00,84.88,85.25,84.86,84.88,13041.0,82.8915,83.2528,82.872,82.8915,13041.0
2022-12-05 10:10:00,84.87,85.35,84.85,85.29,10240.0,82.8817,83.3505,82.8622,83.2919,10240.0
2022-12-05 10:15:00,85.23,85.23,85.1,85.16,10990.0,83.2333,83.2333,83.1063,83.1649,10990.0
2022-12-05 10:20:00,85.13,85.25,85.1,85.13,6500.0,83.1356,83.2528,83.1063,83.1356,6500.0
2022-12-05 10:25:00,85.11,85.25,85.06,85.14,17416.0,83.1161,83.2528,83.0673,83.1454,17416.0
2022-12-05 10:30:00,85.12,85.16,84.97,85.14,17748.0,83.1259,83.1649,82.9794,83.1454,17748.0
2022-12-05 10:35:00,85.13,85.14,84.97,85.03,40209.0,83.1356,83.1454,82.9794,83.038,40209.0
2022-12-05 10:40:00,85.05,85.23,85.01,85.11,13541.0,83.0575,83.2333,83.0184,83.1161,13541.0
2022-12-05 10:45:00,85.09,85.13,85.06,85.1,9240.0,83.0966,83.1356,83.0673,83.1063,9240.0
2022-12-05 10:50:00,85.14,85.16,85.05,85.11,25185.0,83.1454,83.1649,83.0575,83.1161,25185.0
2022-12-05 10:55:00,85.12,85.32,85.12,85.32,10824.0,83.1259,83.3212,83.1259,83.3212,10824.0
2022-12-05 11:00:00,85.34,85.41,85.27,85.36,10768.0,83.3407,83.4091,83.2724,83.3602,10768.0
2022-12-05 11:05:00,85.36,85.37,85.24,85.31,10946.0,83.3602,83.37,83.2431,83.3114,10946.0
2022-12-05 11:10:00,85.3,85.38,85.24,85.24,17510.0,83.3017,83.3798,83.2431,83.2431,17510.0
2022-12-05 11:15:00,85.21,85.23,84.9,84.96,12543.0,83.2138,83.2333,82.911,82.9696,12543.0
2022-12-05 11:20:00,84.96,85.04,84.84,84.94,16463.0,82.9696,83.0477,82.8524,82.9501,16463.0
2022-12-05 11:25:00,84.92,85.07,84.92,85.02,12110.0,82.9306,83.077,82.9306,83.0282,12110.0
2022-12-05 11:30:00,85.04,85.06,84.88,85.02,19071.0,83.0477,83.0673,82.8915,83.0282,19071.0
2022-12-05 11:35:00,85.0,85.1,84.97,85.06,10253.0,83.0087,83.1063,82.9794,83.0673,10253.0
2022-12-05 11:40:00,85.04,85.13,84.95,84.98,20259.0,83.0477,83.1356,82.9599,82.9892,20259.0
2022-12-05 11:45:00,85.03,85.03,84.9,84.96,3832.0,83.038,83.038,82.911,82.9696,3832.0
2022-12-05 11:50:00,84.96,84.96,84.89,84.92,7209.0,82.9696,82.9696,82.9013,82.9306,7209.0
2022-12-05 11:55:00,84.91,84.93,84.73,84.8,14851.0,82.9208,82.9403,82.745,82.8134,14851.0
2022-12-05 12:00:00,84.82,84.97,84.8,84.95,20306.0,82.8329,82.9794,82.8134,82.9599,20306.0
2022-12-05 12:05:00,84.97,85.07,84.96,85.06,3758.0,82.9794,83.077,82.9696,83.0673,3758.0
2022-12-05 12:10:00,85.06,85.07,84.97,85.05,4511.0,83.0673,83.077,82.9794,83.0575,4511.0
2022-12-05 12:15:00,85.04,85.2,85.04,85.15,5932.0,83.0477,83.204,83.0477,83.1552,5932.0
2022-12-05 12:20:00,85.18,85.23,85.12,85.23,4678.0,83.1845,83.2333,83.1259,83.2333,4678.0
2022-12-05 12:25:00,85.24,85.26,85.09,85.09,5201.0,83.2431,83.2626,83.0966,83.0966,5201.0
2022-12-05 12:30:00,85.09,85.17,85.05,85.08,7633.0,83.0966,83.1747,83.0575,83.0868,7633.0
2022-12-05 12:35:00,85.05,85.15,85.05,85.13,3721.0,83.0575,83.1552,83.0575,83.1356,3721.0
2022-12-05 12:40:00,85.1,85.12,85.01,85.05,6239.0,83.1063,83.1259,83.0184,83.0575,6239.0
2022-12-05 12:45:00,85.06,85.22,85.05,85.21,7043.0,83.0673,83.2235,83.0575,83.2138,7043.0
2022-12-05 12:50:00,85.22,85.22,85.06,85.09,8506.0,83.2235,83.2235,83.0673,83.0966,8506.0
2022-12-05 12:55:00,85.1,85.14,85.05,85.09,12702.0,83.1063,83.1454,83.0575,83.0966,12702.0
2022-12-05 13:00:00,85.09,85.17,85.08,85.09,7406.0,83.0966,83.1747,83.0868,83.0966,7406.0
2022-12-05 13:05:00,85.1,85.18,85.09,85.16,7302.0,83.1063,83.1845,83.0966,83.1649,7302.0
2022-12-05 13:10:00,85.17,85.18,85.1,85.17,9859.0,83.1747,83.1845,83.1063,83.1747,9859.0
2022-12-05 13:15:00,85.2,85.2,85.1,85.1,7871.0,83.204,83.204,83.1063,83.1063,7871.0
2022-12-05 13:20:00,85.12,85.13,85.0,85.01,15160.0,83.1259,83.1356,83.0087,83.0184,15160.0
2022-12-05 13:25:00,85.02,85.08,85.0,85.03,19523.0,83.0282,83.0868,83.0087,83.038,19523.0
2022-12-05 13:30:00,85.04,85.07,85.0,85.02,8077.0,83.0477,83.077,83.0087,83.0282,8077.0
2022-12-05 13:35:00,85.05,85.08,85.0,85.08,10039.0,83.0575,83.0868,83.0087,83.0868,10039.0
2022-12-05 13:40:00,85.09,85.11,85.0,85.03,6590.0,83.0966,83.1161,83.0087,83.038,6590.0
2022-12-05 13:45:00,85.03,85.03,84.99,85.02,15470.0,83.038,83.038,82.9989,83.0282,15470.0
2022-12-05 13:50:00,85.0,85.0,84.78,84.84,15838.0,83.0087,83.0087,82.7938,82.8524,15838.0
2022-12-05 13:55:00,84.85,84.86,84.63,84.66,5640.0,82.8622,82.872,82.6474,82.6766,5640.0
2022-12-05 14:00:00,84.67,84.79,84.61,84.79,9882.0,82.6864,82.8036,82.6278,82.8036,9882.0
2022-12-05 14:05:00,84.75,84.88,84.75,84.85,11882.0,82.7645,82.8915,82.7645,82.8622,11882.0
2022-12-05 14:10:00,84.84,85.0,84.84,84.98,5998.0,82.8524,83.0087,82.8524,82.9892,5998.0
2022-12-05 14:15:00,84.97,84.97,84.86,84.86,6989.0,82.9794,82.9794,82.872,82.872,6989.0
2022-12-05 14:20:00,84.85,84.85,84.78,84.79,7147.0,82.8622,82.8622,82.7938,82.8036,7147.0
2022-12-05 14:25:00,84.79,84.88,84.78,84.83,5514.0,82.8036,82.8915,82.7938,82.8427,5514.0
2022-12-05 14:30:00,84.83,84.92,84.77,84.92,10015.0,82.8427,82.9306,82.7841,82.9306,10015.0
2022-12-05 14:35:00,84.92,84.95,84.87,84.87,7163.0,82.9306,82.9599,82.8817,82.8817,7163.0
2022-12-05 14:40:00,84.87,84.95,84.85,84.94,7895.0,82.8817,82.9599,82.8622,82.9501,7895.0
2022-12-05 14:45:00,84.94,84.94,84.82,84.94,12328.0,82.9501,82.9501,82.8329,82.9501,12328.0
2022-12-05 14:50:00,84.96,85.08,84.96,85.08,5818.0,82.9696,83.0868,82.9696,83.0868,5818.0
2022-12-05 14:55:00,85.08,85.14,85.02,85.03,23442.0,83.0868,83.1454,83.0282,83.038,23442.0
2022-12-05 15:00:00,85.03,85.1,84.98,85.09,18206.0,83.038,83.1063,82.9892,83.0966,18206.0
2022-12-05 15:05:00,85.08,85.1,84.96,85.01,29522.0,83.0868,83.1063,82.9696,83.0184,29522.0
2022-12-05 15:10:00,84.99,85.08,84.9,85.03,19738.0,82.9989,83.0868,82.911,83.038,19738.0
2022-12-05 15:15:00,85.03,85.03,84.86,84.91,17901.0,83.038,83.038,82.872,82.9208,17901.0
2022-12-05 15:20:00,84.9,84.99,84.87,84.97,15897.0,82.911,82.9989,82.8817,82.9794,15897.0
2022-12-05 15:25:00,84.98,84.98,84.83,84.87,15726.0,82.9892,82.9892,82.8427,82.8817,15726.0
2022-12-05 15:30:00,84.88,85.0,84.87,84.97,29753.0,82.8915,83.0087,82.8817,82.9794,29753.0
2022-12-05 15:35:00,84.97,85.11,84.96,84.98,34792.0,82.9794,83.1161,82.9696,82.9892,34792.0
2022-12-05 15:40:00,84.98,85.07,84.89,85.06,36096.0,82.9892,83.077,82.9013,83.0673,36096.0
2022-12-05 15:45:00,85.05,85.09,84.88,84.9,40662.0,83.0575,83.0966,82.8915,82.911,40662.0
2022-12-05 15:50:00,84.87,84.95,84.77,84.84,60532.0,82.8817,82.9599,82.7841,82.8524,60532.0
2022-12-05 15:55:00,84.85,84.88,84.7,84.74,145099.0,82.8622,82.8915,82.7157,82.7548,145099.0
2022-12-06 09:30:00,85.12,85.47,84.76,85.07,25766.0,83.1259,83.4677,82.7743,83.077,25766.0
2022-12-06 09:35:00,85.07,85.31,84.98,85.3,10402.0,83.077,83.3114,82.9892,83.3017,10402.0
2022-12-06 09:40:00,85.31,85.44,84.92,84.95,17433.0,83.3114,83.4384,82.9306,82.9599,17433.0
2022-12-06 09:45:00,84.93,85.07,84.68,85.0,18382.0,82.9403,83.077,82.6962,83.0087,18382.0
2022-12-06 09:50:00,84.98,85.39,84.98,85.12,29704.0,82.9892,83.3895,82.9892,83.1259,29704.0
2022-12-06 09:55:00,85.06,85.16,84.86,84.88,12690.0,83.0673,83.1649,82.872,82.8915,12690.0
2022-12-06 10:00:00,84.88,84.88,84.5,84.53,13488.0,82.8915,82.8915,82.5204,82.5497,13488.0
2022-12-06 10:05:00,84.55,84.55,84.31,84.44,12642.0,82.5692,82.5692,82.3348,82.4618,12642.0
2022-12-06 10:10:00,84.45,84.57,84.35,84.54,22510.0,82.4716,82.5888,82.3739,82.5595,22510.0
2022-12-06 10:15:00,84.54,84.56,84.32,84.52,18157.0,82.5595,82.579,82.3446,82.5399,18157.0
2022-12-06 10:20:00,84.5,84.58,84.33,84.47,5540.0,82.5204,82.5985,82.3544,82.4911,5540.0
2022-12-06 10:25:00,84.46,84.53,84.39,84.41,17497.0,82.4813,82.5497,82.413,82.4325,17497.0
2022-12-06 10:30:00,84.41,84.64,84.41,84.5,15151.0,82.4325,82.6571,82.4325,82.5204,15151.0
2022-12-06 10:35:00,84.5,84.52,84.11,84.17,13531.0,82.5204,82.5399,82.1395,82.1981,13531.0
2022-12-06 10:40:00,84.15,84.29,84.04,84.27,10233.0,82.1786,82.3153,82.0712,82.2958,10233.0
2022-12-06 10:45:00,84.28,84.28,84.15,84.23,9972.0,82.3056,82.3056,82.1786,82.2567,9972.0
2022-12-06 10:50:00,84.23,84.29,84.01,84.06,8301.0,82.2567,82.3153,82.0419,82.0907,8301.0
2022-12-06 10:55:00,84.04,84.13,84.0,84.13,10884.0,82.0712,82.1591,82.0321,82.1591,10884.0
2022-12-06 11:00:00,84.16,84.18,84.05,84.06,10098.0,82.1884,82.2079,82.0809,82.0907,10098.0
2022-12-06 11:05:00,84.06,84.11,83.99,84.0,32877.0,82.0907,82.1395,82.0223,82.0321,32877.0
2022-12-06 11:10:00,84.02,84.2,84.02,84.05,12552.0,82.0516,82.2274,82.0516,82.0809,12552.0
2022-12-06 11:15:00,84.03,84.12,84.0,84.12,12588.0,82.0614,82.1493,82.0321,82.1493,12588.0
2022-12-06 11:20:00,84.1,84.21,84.07,84.11,15769.0,82.1298,82.2372,82.1005,82.1395,15769.0
2022-12-06 11:25:00,84.12,84.12,84.0,84.0,14258.0,82.1493,82.1493,82.0321,82.0321,14258.0
2022-12-06 11:30:00,84.0,84.1,83.9,83.9,17260.0,82.0321,82.1298,81.9345,81.9345,17260.0
2022-12-06 11:35:00,83.91,84.08,83.89,83.94,11137.0,81.9442,82.1102,81.9247,81.9735,11137.0
2022-12-06 11:40:00,83.96,83.96,83.8,83.85,6993.0,81.993,81.993,81.8368,81.8856,6993.0
2022-12-06 11:45:00,83.88,83.9,83.79,83.79,9038.0,81.9149,81.9345,81.827,81.827,9038.0
2022-12-06 11:50:00,83.8,83.82,83.66,83.66,18274.0,81.8368,81.8563,81.7001,81.7001,18274.0
2022-12-06 11:55:00,83.67,83.88,83.65,83.79,10411.0,81.7098,81.9149,81.6903,81.827,10411.0
2022-12-06 12:00:00,83.79,83.92,83.75,83.9,8878.0,81.827,81.954,81.788,81.9345,8878.0
2022-12-06 12:05:00,83.92,83.93,83.73,83.77,8659.0,81.954,81.9637,81.7684,81.8075,8659.0
2022-12-06 12:10:00,83.78,83.8,83.68,83.8,8008.0,81.8173,81.8368,81.7196,81.8368,8008.0
2022-12-06 12:15:00,83.78,83.79,83.52,83.52,8281.0,81.8173,81.827,81.5634,81.5634,8281.0
2022-12-06 12:20:00,83.53,83.71,83.52,83.7,11188.0,81.5731,81.7489,81.5634,81.7391,11188.0
2022-12-06 12:25:00,83.69,83.83,83.68,83.75,9018.0,81.7294,81.8661,81.7196,81.788,9018.0
2022-12-06 12:30:00,83.77,83.83,83.72,83.82,12142.0,81.8075,81.8661,81.7587,81.8563,12142.0
2022-12-06 12:35:00,83.81,83.81,83.53,83.54,9078.0,81.8466,81.8466,81.5731,81.5829,9078.0
2022-12-06 12:40:00,83.56,83.6,83.48,83.56,7551.0,81.6024,81.6415,81.5243,81.6024,7551.0
2022-12-06 12:45:00,83.55,83.59,83.5,83.59,6523.0,81.5927,81.6317,81.5438,81.6317,6523.0
2022-12-06 12:50:00,83.61,83.62,83.49,83.58,10230.0,81.6512,81.661,81.5341,81.6219,10230.0
2022-12-06 12:55:00,83.56,83.63,83.52,83.63,10653.0,81.6024,81.6708,81.5634,81.6708,10653.0
2022-12-06 13:00:00,83.61,83.76,83.61,83.7,10001.0,81.6512,81.7977,81.6512,81.7391,10001.0
2022-12-06 13:05:00,83.69,83.71,83.49,83.49,10168.0,81.7294,81.7489,81.5341,81.5341,10168.0
2022-12-06 13:10:00,83.48,83.55,83.41,83.47,10663.0,81.5243,81.5927,81.4559,81.5145,10663.0
2022-12-06 13:15:00,83.48,83.49,83.33,83.33,10627.0,81.5243,81.5341,81.3778,81.3778,10627.0
2022-12-06 13:20:00,83.33,83.34,83.17,83.21,19816.0,81.3778,81.3876,81.2216,81.2606,19816.0
2022-12-06 13:25:00,83.22,83.22,83.01,83.05,21828.0,81.2704,81.2704,81.0653,81.1044,21828.0
2022-12-06 13:30:00,83.03,83.12,83.0,83.12,22690.0,81.0848,81.1727,81.0555,81.1727,22690.0
2022-12-06 13:35:00,83.12,83.18,83.04,83.04,18627.0,81.1727,81.2313,81.0946,81.0946,18627.0
2022-12-06 13:40:00,83.03,83.07,82.98,83.02,15814.0,81.0848,81.1239,81.036,81.0751,15814.0
2022-12-06 13:45:00,83.01,83.18,82.99,83.11,16835.0,81.0653,81.2313,81.0458,81.163,16835.0
2022-12-06 13:50:00,83.1,83.13,83.0,83.02,12576.0,81.1532,81.1825,81.0555,81.0751,12576.0
2022-12-06 13:55:00,83.01,83.11,83.0,83.08,8429.0,81.0653,81.163,81.0555,81.1337,8429.0
2022-12-06 14:00:00,83.1,83.1,83.0,83.05,18915.0,81.1532,81.1532,81.0555,81.1044,18915.0
2022-12-06 14:05:00,83.05,83.16,83.03,83.03,10158.0,81.1044,81.2118,81.0848,81.0848,10158.0
2022-12-06 14:10:00,83.03,83.09,83.0,83.01,13503.0,81.0848,81.1434,81.0555,81.0653,13503.0
2022-12-06 14:15:00,83.0,83.14,82.97,83.09,23454.0,81.0555,81.1923,81.0262,81.1434,23454.0
2022-12-06 14:20:00,83.09,83.17,83.05,83.16,11566.0,81.1434,81.2216,81.1044,81.2118,11566.0
2022-12-06 14:25:00,83.16,83.22,83.13,83.15,10270.0,81.2118,81.2704,81.1825,81.202,10270.0
2022-12-06 14:30:00,83.15,83.19,83.11,83.14,8938.0,81.202,81.2411,81.163,81.1923,8938.0
2022-12-06 14:35:00,83.12,83.13,83.0,83.01,9356.0,81.1727,81.1825,81.0555,81.0653,9356.0
2022-12-06 14:40:00,83.02,83.19,83.01,83.19,11590.0,81.0751,81.2411,81.0653,81.2411,11590.0
2022-12-06 14:45:00,83.18,83.21,83.14,83.16,11805.0,81.2313,81.2606,81.1923,81.2118,11805.0
2022-12-06 14:50:00,83.16,83.38,83.14,83.38,14323.0,81.2118,81.4266,81.1923,81.4266,14323.0
2022-12-06 14:55:00,83.36,83.38,83.32,83.32,10744.0,81.4071,81.4266,81.368,81.368,10744.0
2022-12-06 15:00:00,83.33,83.52,83.33,83.37,18809.0,81.3778,81.5634,81.3778,81.4169,18809.0
2022-12-06 15:05:00,83.39,83.52,83.39,83.48,16608.0,81.4364,81.5634,81.4364,81.5243,16608.0
2022-12-06 15:10:00,83.48,83.49,83.38,83.42,18237.0,81.5243,81.5341,81.4266,81.4657,18237.0
2022-12-06 15:15:00,83.43,83.49,83.32,83.4,17439.0,81.4755,81.5341,81.368,81.4462,17439.0
2022-12-06 15:20:00,83.4,83.51,83.34,83.48,16698.0,81.4462,81.5536,81.3876,81.5243,16698.0
2022-12-06 15:25:00,83.5,83.55,83.39,83.49,20735.0,81.5438,81.5927,81.4364,81.5341,20735.0
2022-12-06 15:30:00,83.47,83.71,83.46,83.69,28907.0,81.5145,81.7489,81.5048,81.7294,28907.0
2022-12-06 15:35:00,83.71,83.74,83.59,83.72,29512.0,81.7489,81.7782,81.6317,81.7587,29512.0
2022-12-06 15:40:00,83.72,83.8,83.66,83.67,31763.0,81.7587,81.8368,81.7001,81.7098,31763.0
2022-12-06 15:45:00,83.67,83.71,83.58,83.61,29510.0,81.7098,81.7489,81.6219,81.6512,29510.0
2022-12-06 15:50:00,83.6,83.74,83.51,83.69,50096.0,81.6415,81.7782,81.5536,81.7294,50096.0
2022-12-06 15:55:00,83.69,83.98,83.69,83.92,152843.0,81.7294,82.0126,81.7294,81.954,152843.0
2022-12-07 09:30:00,84.51,85.23,84.12,85.23,54240.0,82.5302,83.2333,82.1493,83.2333,54240.0
2022-12-07 09:35:00,85.08,85.46,84.86,85.21,16547.0,83.0868,83.4579,82.872,83.2138,16547.0
2022-12-07 09:40:00,85.23,85.46,85.11,85.24,26328.0,83.2333,83.4579,83.1161,83.2431,26328.0
2022-12-07 09:45:00,85.24,85.34,84.96,84.96,16987.0,83.2431,83.3407,82.9696,82.9696,16987.0
2022-12-07 09:50:00,85.03,85.03,84.77,84.79,13156.0,83.038,83.038,82.7841,82.8036,13156.0
2022-12-07 09:55:00,84.75,84.76,84.53,84.7,8053.0,82.7645,82.7743,82.5497,82.7157,8053.0
2022-12-07 10:00:00,84.68,84.79,84.31,84.79,9069.0,82.6962,82.8036,82.3348,82.8036,9069.0
2022-12-07 10:05:00,84.8,85.02,84.8,84.87,9346.0,82.8134,83.0282,82.8134,82.8817,9346.0
2022-12-07 10:10:00,84.85,85.05,84.65,84.91,18460.0,82.8622,83.0575,82.6669,82.9208,18460.0
2022-12-07 10:15:00,84.91,85.13,84.86,84.96,16239.0,82.9208,83.1356,82.872,82.9696,16239.0
2022-12-07 10:20:00,84.94,85.04,84.71,84.89,20620.0,82.9501,83.0477,82.7255,82.9013,20620.0
2022-12-07 10:25:00,84.93,85.22,84.8,85.2,14178.0,82.9403,83.2235,82.8134,83.204,14178.0
2022-12-07 10:30:00,85.24,85.43,85.21,85.21,14009.0,83.2431,83.4286,83.2138,83.2138,14009.0
2022-12-07 10:35:00,85.21,85.34,85.12,85.25,5505.0,83.2138,83.3407,83.1259,83.2528,5505.0
2022-12-07 10:40:00,85.28,85.63,85.28,85.62,12017.0,83.2821,83.6239,83.2821,83.6142,12017.0
2022-12-07 10:45:00,85.63,85.84,85.62,85.81,9021.0,83.6239,83.829,83.6142,83.7997,9021.0
2022-12-07 10:50:00,85.86,86.01,85.8,85.8,17694.0,83.8485,83.995,83.7899,83.7899,17694.0
2022-12-07 10:55:00,85.81,85.91,85.78,85.81,10729.0,83.7997,83.8974,83.7704,83.7997,10729.0
2022-12-07 11:00:00,85.82,86.0,85.82,85.98,17553.0,83.8095,83.9853,83.8095,83.9657,17553.0
2022-12-07 11:05:00,85.94,86.04,85.77,85.92,15047.0,83.9267,84.0243,83.7606,83.9071,15047.0
2022-12-07 11:10:00,85.93,86.06,85.89,85.98,14949.0,83.9169,84.0438,83.8778,83.9657,14949.0
2022-12-07 11:15:00,85.98,86.04,85.89,85.89,15587.0,83.9657,84.0243,83.8778,83.8778,15587.0
2022-12-07 11:20:00,85.86,85.86,85.54,85.54,13614.0,83.8485,83.8485,83.536,83.536,13614.0
2022-12-07 11:25:00,85.57,85.7,85.57,85.65,10138.0,83.5653,83.6923,83.5653,83.6435,10138.0
2022-12-07 11:30:00,85.63,85.76,85.5,85.52,8886.0,83.6239,83.7509,83.497,83.5165,8886.0
2022-12-07 11:35:00,85.51,85.66,85.51,85.62,7622.0,83.5067,83.6532,83.5067,83.6142,7622.0
2022-12-07 11:40:00,85.61,85.68,85.55,85.55,5540.0,83.6044,83.6728,83.5458,83.5458,5540.0
2022-12-07 11:45:00,85.57,85.58,85.44,85.48,8579.0,83.5653,83.5751,83.4384,83.4774,8579.0
2022-12-07 11:50:00,85.47,85.51,85.35,85.51,8030.0,83.4677,83.5067,83.3505,83.5067,8030.0
2022-12-07 11:55:00,85.5,85.74,85.46,85.66,6536.0,83.497,83.7313,83.4579,83.6532,6536.0
2022-12-07 12:00:00,85.68,85.76,85.65,85.71,5609.0,83.6728,83.7509,83.6435,83.702,5609.0
2022-12-07 12:05:00,85.69,85.83,85.66,85.83,8903.0,83.6825,83.8192,83.6532,83.8192,8903.0
2022-12-07 12:10:00,85.83,85.87,85.67,85.71,9285.0,83.8192,83.8583,83.663,83.702,9285.0
2022-12-07 12:15:00,85.76,85.95,85.75,85.85,7914.0,83.7509,83.9364,83.7411,83.8388,7914.0
2022-12-07 12:20:00,85.84,85.91,85.81,85.85,5215.0,83.829,83.8974,83.7997,83.8388,5215.0
2022-12-07 12:25:00,85.85,85.87,85.76,85.78,8911.0,83.8388,83.8583,83.7509,83.7704,8911.0
2022-12-07 12:30:00,85.8,85.82,85.74,85.77,11505.0,83.7899,83.8095,83.7313,83.7606,11505.0
2022-12-07 12:35:00,85.75,85.84,85.7,85.72,11849.0,83.7411,83.829,83.6923,83.7118,11849.0
2022-12-07 12:40:00,85.74,85.91,85.74,85.87,10478.0,83.7313,83.8974,83.7313,83.8583,10478.0
2022-12-07 12:45:00,85.88,86.16,85.88,86.14,12708.0,83.8681,84.1415,83.8681,84.122,12708.0
2022-12-07 12:50:00,86.14,86.17,86.08,86.15,10336.0,84.122,84.1513,84.0634,84.1317,10336.0
2022-12-07 12:55:00,86.17,86.22,86.06,86.15,17049.0,84.1513,84.2001,84.0438,84.1317,17049.0
2022-12-07 13:00:00,86.15,86.26,86.09,86.12,13813.0,84.1317,84.2392,84.0731,84.1024,13813.0
2022-12-07 13:05:00,86.11,86.28,86.07,86.25,8283.0,84.0927,84.2587,84.0536,84.2294,8283.0
2022-12-07 13:10:00,86.27,86.37,86.22,86.35,9577.0,84.2489,84.3466,84.2001,84.3271,9577.0
2022-12-07 13:15:00,86.35,86.48,86.33,86.39,13231.0,84.3271,84.454,84.3075,84.3661,13231.0
2022-12-07 13:20:00,86.39,86.39,86.24,86.24,8148.0,84.3661,84.3661,84.2196,84.2196,8148.0
2022-12-07 13:25:00,86.25,86.3,86.21,86.29,8989.0,84.2294,84.2782,84.1903,84.2685,8989.0
2022-12-07 13:30:00,86.29,86.29,86.18,86.23,11195.0,84.2685,84.2685,84.161,84.2099,11195.0
2022-12-07 13:35:00,86.21,86.29,86.19,86.19,7228.0,84.1903,84.2685,84.1708,84.1708,7228.0
2022-12-07 13:40:00,86.19,86.32,86.18,86.29,13548.0,84.1708,84.2978,84.161,84.2685,13548.0
2022-12-07 13:45:00,86.29,86.35,86.29,86.32,12038.0,84.2685,84.3271,84.2685,84.2978,12038.0
2022-12-07 13:50:00,86.32,86.32,86.17,86.23,14754.0,84.2978,84.2978,84.1513,84.2099,14754.0
2022-12-07 13:55:00,86.21,86.24,86.07,86.15,8734.0,84.1903,84.2196,84.0536,84.1317,8734.0
2022-12-07 14:00:00,86.15,86.16,85.94,85.99,26403.0,84.1317,84.1415,83.9267,83.9755,26403.0
2022-12-07 14:05:00,85.97,86.05,85.95,85.98,11733.0,83.956,84.0341,83.9364,83.9657,11733.0
2022-12-07 14:10:00,85.98,86.08,85.94,86.06,8373.0,83.9657,84.0634,83.9267,84.0438,8373.0
2022-12-07 14:15:00,86.05,86.05,85.83,85.95,10015.0,84.0341,84.0341,83.8192,83.9364,10015.0
2022-12-07 14:20:00,85.93,85.96,85.84,85.91,6444.0,83.9169,83.9462,83.829,83.8974,6444.0
2022-12-07 14:25:00,85.92,86.03,85.92,85.95,9978.0,83.9071,84.0146,83.9071,83.9364,9978.0
2022-12-07 14:30:00,85.95,86.09,85.9,86.07,9724.0,83.9364,84.0731,83.8876,84.0536,9724.0
2022-12-07 14:35:00,86.09,86.18,86.08,86.14,6570.0,84.0731,84.161,84.0634,84.122,6570.0
2022-12-07 14:40:00,86.13,86.21,86.05,86.12,11177.0,84.1122,84.1903,84.0341,84.1024,11177.0
2022-12-07 14:45:00,86.15,86.18,86.1,86.14,8245.0,84.1317,84.161,84.0829,84.122,8245.0
2022-12-07 14:50:00,86.17,86.26,86.07,86.11,8724.0,84.1513,84.2392,84.0536,84.0927,8724.0
2022-12-07 14:55:00,86.11,86.11,86.0,86.04,11645.0,84.0927,84.0927,83.9853,84.0243,11645.0
2022-12-07 15:00:00,86.04,86.12,86.01,86.09,19892.0,84.0243,84.1024,83.995,84.0731,19892.0
2022-12-07 15:05:00,86.11,86.16,85.99,86.02,22764.0,84.0927,84.1415,83.9755,84.0048,22764.0
2022-12-07 15:10:00,86.04,86.11,85.98,86.07,27235.0,84.0243,84.0927,83.9657,84.0536,27235.0
2022-12-07 15:15:00,86.07,86.13,85.89,85.9,12511.0,84.0536,84.1122,83.8778,83.8876,12511.0
2022-12-07 15:20:00,85.9,86.11,85.88,86.11,14531.0,83.8876,84.0927,83.8681,84.0927,14531.0
2022-12-07 15:25:00,86.11,86.15,86.07,86.12,16445.0,84.0927,84.1317,84.0536,84.1024,16445.0
2022-12-07 15:30:00,86.14,86.24,86.1,86.11,16133.0,84.122,84.2196,84.0829,84.0927,16133.0
2022-12-07 15:35:00,86.11,86.22,86.08,86.2,23101.0,84.0927,84.2001,84.0634,84.1806,23101.0
2022-12-07 15:40:00,86.19,86.22,86.12,86.2,22289.0,84.1708,84.2001,84.1024,84.1806,22289.0
2022-12-07 15:45:00,86.19,86.31,86.18,86.3,48617.0,84.1708,84.288,84.161,84.2782,48617.0
2022-12-07 15:50:00,86.3,86.4,86.2,86.4,48305.0,84.2782,84.3759,84.1806,84.3759,48305.0
2022-12-07 15:55:00,86.39,86.45,86.25,86.25,148628.0,84.3661,84.4247,84.2294,84.2294,148628.0
2022-12-08 09:30:00,85.85,86.0,85.31,85.54,48002.0,83.8388,83.9853,83.3114,83.536,48002.0
2022-12-08 09:35:00,85.55,86.02,85.52,86.0,9647.0,83.5458,84.0048,83.5165,83.9853,9647.0
2022-12-08 09:40:00,86.08,86.34,86.07,86.13,21046.0,84.0634,84.3173,84.0536,84.1122,21046.0
2022-12-08 09:45:00,86.13,86.21,86.0,86.14,7039.0,84.1122,84.1903,83.9853,84.122,7039.0
2022-12-08 09:50:00,86.14,86.51,86.08,86.4,10365.0,84.122,84.4833,84.0634,84.3759,10365.0
2022-12-08 09:55:00,86.44,86.72,86.4,86.68,12335.0,84.4149,84.6884,84.3759,84.6493,12335.0
2022-12-08 10:00:00,86.68,86.71,86.26,86.32,12069.0,84.6493,84.6786,84.2392,84.2978,12069.0
2022-12-08 10:05:00,86.36,86.73,86.36,86.49,17544.0,84.3368,84.6982,84.3368,84.4638,17544.0
2022-12-08 10:10:00,86.46,86.59,86.38,86.55,9148.0,84.4345,84.5614,84.3564,84.5224,9148.0
2022-12-08 10:15:00,86.55,86.8,86.55,86.74,7653.0,84.5224,84.7665,84.5224,84.7079,7653.0
2022-12-08 10:20:00,86.75,86.91,86.71,86.83,11070.0,84.7177,84.8739,84.6786,84.7958,11070.0
2022-12-08 10:25:00,86.91,87.14,86.9,87.01,10297.0,84.8739,85.0985,84.8642,84.9716,10297.0
2022-12-08 10:30:00,87.01,87.07,86.87,86.94,7487.0,84.9716,85.0302,84.8349,84.9032,7487.0
2022-12-08 10:35:00,86.95,86.95,86.72,86.81,10022.0,84.913,84.913,84.6884,84.7763,10022.0
2022-12-08 10:40:00,86.81,86.9,86.66,86.76,10720.0,84.7763,84.8642,84.6298,84.7275,10720.0
2022-12-08 10:45:00,86.78,86.88,86.73,86.88,7042.0,84.747,84.8446,84.6982,84.8446,7042.0
2022-12-08 10:50:00,86.87,86.87,86.72,86.78,10145.0,84.8349,84.8349,84.6884,84.747,10145.0
2022-12-08 10:55:00,86.79,86.92,86.77,86.79,6573.0,84.7567,84.8837,84.7372,84.7567,6573.0
2022-12-08 11:00:00,86.78,86.86,86.72,86.79,7278.0,84.747,84.8251,84.6884,84.7567,7278.0
2022-12-08 11:05:00,86.8,86.8,86.56,86.62,10302.0,84.7665,84.7665,84.5321,84.5907,10302.0
2022-12-08 11:10:00,86.64,86.73,86.58,86.72,9793.0,84.6103,84.6982,84.5517,84.6884,9793.0
2022-12-08 11:15:00,86.73,86.76,86.47,86.6,9236.0,84.6982,84.7275,84.4442,84.5712,9236.0
2022-12-08 11:20:00,86.58,86.68,86.53,86.64,8137.0,84.5517,84.6493,84.5028,84.6103,8137.0
2022-12-08 11:25:00,86.63,86.84,86.6,86.83,25871.0,84.6005,84.8056,84.5712,84.7958,25871.0
2022-12-08 11:30:00,86.84,86.99,86.82,86.94,14539.0,84.8056,84.9521,84.786,84.9032,14539.0
2022-12-08 11:35:00,86.94,87.02,86.9,86.96,11094.0,84.9032,84.9814,84.8642,84.9228,11094.0
2022-12-08 11:40:00,86.95,86.96,86.71,86.72,15100.0,84.913,84.9228,84.6786,84.6884,15100.0
2022-12-08 11:45:00,86.72,86.8,86.72,86.77,7019.0,84.6884,84.7665,84.6884,84.7372,7019.0
2022-12-08 11:50:00,86.76,86.77,86.47,86.5,31565.0,84.7275,84.7372,84.4442,84.4735,31565.0
2022-12-08 11:55:00,86.49,86.5,86.34,86.39,9377.0,84.4638,84.4735,84.3173,84.3661,9377.0
2022-12-08 12:00:00,86.41,86.57,86.35,86.49,21299.0,84.3857,84.5419,84.3271,84.4638,21299.0
2022-12-08 12:05:00,86.52,86.58,86.47,86.56,15185.0,84.4931,84.5517,84.4442,84.5321,15185.0
2022-12-08 12:10:00,86.58,86.69,86.55,86.66,31127.0,84.5517,84.6591,84.5224,84.6298,31127.0
2022-12-08 12:15:00,86.67,86.68,86.55,86.55,4015.0,84.6396,84.6493,84.5224,84.5224,4015.0
2022-12-08 12:20:00,86.54,86.6,86.4,86.59,5919.0,84.5126,84.5712,84.3759,84.5614,5919.0
2022-12-08 12:25:00,86.59,86.59,86.47,86.52,2742.0,84.5614,84.5614,84.4442,84.4931,2742.0
2022-12-08 12:30:00,86.49,86.5,86.4,86.42,3816.0,84.4638,84.4735,84.3759,84.3954,3816.0
2022-12-08 12:35:00,86.38,86.38,86.31,86.38,4415.0,84.3564,84.3564,84.288,84.3564,4415.0
2022-12-08 12:40:00,86.39,86.39,86.26,86.28,5966.0,84.3661,84.3661,84.2392,84.2587,5966.0
2022-12-08 12:45:00,86.26,86.27,86.16,86.27,3634.0,84.2392,84.2489,84.1415,84.2489,3634.0
2022-12-08 12:50:00,86.25,86.36,86.25,86.36,3650.0,84.2294,84.3368,84.2294,84.3368,3650.0
2022-12-08 12:55:00,86.36,86.44,86.33,86.43,6747.0,84.3368,84.4149,84.3075,84.4052,6747.0
2022-12-08 13:00:00,86.43,86.48,86.39,86.41,6052.0,84.4052,84.454,84.3661,84.3857,6052.0
2022-12-08 13:05:00,86.39,86.5,86.36,86.49,8331.0,84.3661,84.4735,84.3368,84.4638,8331.0
2022-12-08 13:10:00,86.49,86.49,86.39,86.42,4844.0,84.4638,84.4638,84.3661,84.3954,4844.0
2022-12-08 13:15:00,86.45,86.6,86.45,86.57,3404.0,84.4247,84.5712,84.4247,84.5419,3404.0
2022-12-08 13:20:00,86.56,86.59,86.53,86.57,6509.0,84.5321,84.5614,84.5028,84.5419,6509.0
2022-12-08 13:25:00,86.58,86.58,86.43,86.51,11813.0,84.5517,84.5517,84.4052,84.4833,11813.0
2022-12-08 13:30:00,86.54,86.57,86.44,86.44,10245.0,84.5126,84.5419,84.4149,84.4149,10245.0
2022-12-08 13:35:00,86.44,86.45,86.38,86.45,9994.0,84.4149,84.4247,84.3564,84.4247,9994.0
2022-12-08 13:40:00,86.48,86.54,86.47,86.51,6185.0,84.454,84.5126,84.4442,84.4833,6185.0
2022-12-08 13:45:00,86.54,86.54,86.49,86.51,6202.0,84.5126,84.5126,84.4638,84.4833,6202.0
2022-12-08 13:50:00,86.49,86.49,86.37,86.38,8725.0,84.4638,84.4638,84.3466,84.3564,8725.0
2022-12-08 13:55:00,86.4,86.4,86.35,86.35,6349.0,84.3759,84.3759,84.3271,84.3271,6349.0
2022-12-08 14:00:00,86.36,86.4,86.24,86.26,9813.0,84.3368,84.3759,84.2196,84.2392,9813.0
2022-12-08 14:05:00,86.18,86.2,86.0,86.13,13912.0,84.161,84.1806,83.9853,84.1122,13912.0
2022-12-08 14:10:00,86.12,86.14,86.02,86.14,16653.0,84.1024,84.122,84.0048,84.122,16653.0
2022-12-08 14:15:00,86.14,86.24,86.07,86.18,18459.0,84.122,84.2196,84.0536,84.161,18459.0
2022-12-08 14:20:00,86.18,86.37,86.17,86.23,15310.0,84.161,84.3466,84.1513,84.2099,15310.0
2022-12-08 14:25:00,86.22,86.23,86.16,86.2,12940.0,84.2001,84.2099,84.1415,84.1806,12940.0
2022-12-08 14:30:00,86.2,86.25,86.07,86.08,20178.0,84.1806,84.2294,84.0536,84.0634,20178.0
2022-12-08 14:35:00,86.08,86.24,86.06,86.22,11321.0,84.0634,84.2196,84.0438,84.2001,11321.0
2022-12-08 14:40:00,86.21,86.24,86.15,86.16,8258.0,84.1903,84.2196,84.1317,84.1415,8258.0
2022-12-08 14:45:00,86.14,86.15,86.0,86.0,26830.0,84.122,84.1317,83.9853,83.9853,26830.0
2022-12-08 14:50:00,86.02,86.16,85.92,86.12,47697.0,84.0048,84.1415,83.9071,84.1024,47697.0
2022-12-08 14:55:00,86.13,86.16,86.07,86.08,7306.0,84.1122,84.1415,84.0536,84.0634,7306.0
2022-12-08 15:00:00,86.07,86.12,86.04,86.1,8250.0,84.0536,84.1024,84.0243,84.0829,8250.0
2022-12-08 15:05:00,86.08,86.09,85.99,86.04,11224.0,84.0634,84.0731,83.9755,84.0243,11224.0
2022-12-08 15:10:00,86.05,86.06,86.0,86.02,13571.0,84.0341,84.0438,83.9853,84.0048,13571.0
2022-12-08 15:15:00,86.0,86.01,85.93,85.98,9337.0,83.9853,83.995,83.9169,83.9657,9337.0
2022-12-08 15:20:00,85.98,86.12,85.94,86.11,11946.0,83.9657,84.1024,83.9267,84.0927,11946.0
2022-12-08 15:25:00,86.11,86.12,86.06,86.09,8491.0,84.0927,84.1024,84.0438,84.0731,8491.0
2022-12-08 15:30:00,86.11,86.2,86.02,86.03,13645.0,84.0927,84.1806,84.0048,84.0146,13645.0
2022-12-08 15:35:00,86.01,86.02,85.93,85.99,21950.0,83.995,84.0048,83.9169,83.9755,21950.0
2022-12-08 15:40:00,86.0,86.08,85.93,85.96,25130.0,83.9853,84.0634,83.9169,83.9462,25130.0
2022-12-08 15:45:00,85.96,86.02,85.74,85.76,45615.0,83.9462,84.0048,83.7313,83.7509,45615.0
2022-12-08 15:50:00,85.74,85.78,85.63,85.78,51773.0,83.7313,83.7704,83.6239,83.7704,51773.0
2022-12-08 15:55:00,85.79,85.93,85.75,85.93,100368.0,83.7802,83.9169,83.7411,83.9169,100368.0
2022-12-09 09:30:00,84.74,85.41,84.54,85.28,30146.0,82.7548,83.4091,82.5595,83.2821,30146.0
2022-12-09 09:35:00,85.3,85.7,85.25,85.59,6930.0,83.3017,83.6923,83.2528,83.5849,6930.0
2022-12-09 09:40:00,85.53,85.99,85.52,85.86,20698.0,83.5263,83.9755,83.5165,83.8485,20698.0
2022-12-09 09:45:00,85.86,86.05,85.74,85.74,17769.0,83.8485,84.0341,83.7313,83.7313,17769.0
2022-12-09 09:50:00,85.71,85.71,85.39,85.53,10689.0,83.702,83.702,83.3895,83.5263,10689.0
2022-12-09 09:55:00,85.47,85.61,85.44,85.61,7912.0,83.4677,83.6044,83.4384,83.6044,7912.0
2022-12-09 10:00:00,85.59,85.73,85.29,85.47,24066.0,83.5849,83.7216,83.2919,83.4677,24066.0
2022-12-09 10:05:00,85.45,85.63,85.4,85.6,9944.0,83.4481,83.6239,83.3993,83.5946,9944.0
2022-12-09 10:10:00,85.6,85.65,85.36,85.44,9006.0,83.5946,83.6435,83.3602,83.4384,9006.0
2022-12-09 10:15:00,85.5,85.63,85.42,85.6,11355.0,83.497,83.6239,83.4188,83.5946,11355.0
2022-12-09 10:20:00,85.62,85.77,85.5,85.67,14876.0,83.6142,83.7606,83.497,83.663,14876.0
2022-12-09 10:25:00,85.69,85.74,85.6,85.64,12142.0,83.6825,83.7313,83.5946,83.6337,12142.0
2022-12-09 10:30:00,85.68,85.9,85.49,85.49,13047.0,83.6728,83.8876,83.4872,83.4872,13047.0
2022-12-09 10:35:00,85.48,85.81,85.42,85.81,10243.0,83.4774,83.7997,83.4188,83.7997,10243.0
2022-12-09 10:40:00,85.79,85.93,85.76,85.83,11477.0,83.7802,83.9169,83.7509,83.8192,11477.0
2022-12-09 10:45:00,85.78,85.78,85.66,85.66,4205.0,83.7704,83.7704,83.6532,83.6532,4205.0
2022-12-09 10:50:00,85.69,85.86,85.68,85.79,12873.0,83.6825,83.8485,83.6728,83.7802,12873.0
2022-12-09 10:55:00,85.76,86.01,85.74,85.95,22475.0,83.7509,83.995,83.7313,83.9364,22475.0
2022-12-09 11:00:00,85.98,86.16,85.92,86.04,17664.0,83.9657,84.1415,83.9071,84.0243,17664.0
2022-12-09 11:05:00,86.05,86.1,85.84,85.84,8640.0,84.0341,84.0829,83.829,83.829,8640.0
2022-12-09 11:10:00,85.83,85.86,85.74,85.86,14745.0,83.8192,83.8485,83.7313,83.8485,14745.0
2022-12-09 11:15:00,85.83,85.9,85.77,85.86,17738.0,83.8192,83.8876,83.7606,83.8485,17738.0
2022-12-09 11:20:00,85.84,85.88,85.78,85.81,14871.0,83.829,83.8681,83.7704,83.7997,14871.0
2022-12-09 11:25:00,85.82,85.86,85.77,85.83,40122.0,83.8095,83.8485,83.7606,83.8192,40122.0
2022-12-09 11:30:00,85.84,85.92,85.79,85.9,84733.0,83.829,83.9071,83.7802,83.8876,84733.0
2022-12-09 11:35:00,85.9,86.04,85.82,85.87,36660.0,83.8876,84.0243,83.8095,83.8583,36660.0
2022-12-09 11:40:00,85.87,85.98,85.68,85.92,30502.0,83.8583,83.9657,83.6728,83.9071,30502.0
2022-12-09 11:45:00,86.0,86.25,86.0,86.22,10760.0,83.9853,84.2294,83.9853,84.2001,10760.0
2022-12-09 11:50:00,86.24,86.29,86.07,86.07,9598.0,84.2196,84.2685,84.0536,84.0536,9598.0
2022-12-09 11:55:00,86.07,86.24,86.03,86.19,16435.0,84.0536,84.2196,84.0146,84.1708,16435.0
2022-12-09 12:00:00,86.21,86.29,86.18,86.24,11889.0,84.1903,84.2685,84.161,84.2196,11889.0
2022-12-09 12:05:00,86.23,86.34,86.22,86.3,11800.0,84.2099,84.3173,84.2001,84.2782,11800.0
2022-12-09 12:10:00,86.31,86.39,86.29,86.38,7894.0,84.288,84.3661,84.2685,84.3564,7894.0
2022-12-09 12:15:00,86.37,86.39,86.25,86.27,23433.0,84.3466,84.3661,84.2294,84.2489,23433.0
2022-12-09 12:20:00,86.25,86.26,86.13,86.25,12314.0,84.2294,84.2392,84.1122,84.2294,12314.0
2022-12-09 12:25:00,86.25,86.33,86.25,86.29,7196.0,84.2294,84.3075,84.2294,84.2685,7196.0
2022-12-09 12:30:00,86.29,86.37,86.29,86.36,10810.0,84.2685,84.3466,84.2685,84.3368,10810.0
2022-12-09 12:35:00,86.36,86.44,86.34,86.4,6554.0,84.3368,84.4149,84.3173,84.3759,6554.0
2022-12-09 12:40:00,86.43,86.43,86.3,86.33,17456.0,84.4052,84.4052,84.2782,84.3075,17456.0
2022-12-09 12:45:00,86.34,86.4,86.33,86.33,10427.0,84.3173,84.3759,84.3075,84.3075,10427.0
2022-12-09 12:50:00,86.33,86.36,86.16,86.18,12853.0,84.3075,84.3368,84.1415,84.161,12853.0
2022-12-09 12:55:00,86.2,86.29,86.19,86.25,5498.0,84.1806,84.2685,84.1708,84.2294,5498.0
2022-12-09 13:00:00,86.24,86.24,86.09,86.11,6276.0,84.2196,84.2196,84.0731,84.0927,6276.0
2022-12-09 13:05:00,86.12,86.12,86.03,86.04,8689.0,84.1024,84.1024,84.0146,84.0243,8689.0
2022-12-09 13:10:00,86.06,86.09,86.0,86.09,6270.0,84.0438,84.0731,83.9853,84.0731,6270.0
2022-12-09 13:15:00,86.05,86.11,86.05,86.11,5728.0,84.0341,84.0927,84.0341,84.0927,5728.0
2022-12-09 13:20:00,86.1,86.1,85.97,85.98,10811.0,84.0829,84.0829,83.956,83.9657,10811.0
2022-12-09 13:25:00,85.97,86.12,85.92,86.12,9064.0,83.956,84.1024,83.9071,84.1024,9064.0
2022-12-09 13:30:00,86.12,86.12,85.88,85.88,9886.0,84.1024,84.1024,83.8681,83.8681,9886.0
2022-12-09 13:35:00,85.9,85.95,85.84,85.88,13103.0,83.8876,83.9364,83.829,83.8681,13103.0
2022-12-09 13:40:00,85.85,85.93,85.8,85.91,11295.0,83.8388,83.9169,83.7899,83.8974,11295.0
2022-12-09 13:45:00,85.91,85.93,85.85,85.85,31477.0,83.8974,83.9169,83.8388,83.8388,31477.0
2022-12-09 13:50:00,85.86,85.93,85.84,85.9,12435.0,83.8485,83.9169,83.829,83.8876,12435.0
2022-12-09 13:55:00,85.91,85.94,85.88,85.91,8352.0,83.8974,83.9267,83.8681,83.8974,8352.0
2022-12-09 14:00:00,85.92,85.94,85.83,85.86,10267.0,83.9071,83.9267,83.8192,83.8485,10267.0
2022-12-09 14:05:00,85.86,85.91,85.8,85.87,17131.0,83.8485,83.8974,83.7899,83.8583,17131.0
2022-12-09 14:10:00,85.86,85.95,85.82,85.88,15674.0,83.8485,83.9364,83.8095,83.8681,15674.0
2022-12-09 14:15:00,85.91,85.97,85.88,85.9,7391.0,83.8974,83.956,83.8681,83.8876,7391.0
2022-12-09 14:20:00,85.91,85.92,85.77,85.8,6355.0,83.8974,83.9071,83.7606,83.7899,6355.0
2022-12-09 14:25:00,85.8,85.86,85.79,85.81,5529.0,83.7899,83.8485,83.7802,83.7997,5529.0
2022-12-09 14:30:00,85.81,85.83,85.77,85.79,7107.0,83.7997,83.8192,83.7606,83.7802,7107.0
2022-12-09 14:35:00,85.79,85.85,85.78,85.85,4181.0,83.7802,83.8388,83.7704,83.8388,4181.0
2022-12-09 14:40:00,85.87,85.87,85.76,85.8,5237.0,83.8583,83.8583,83.7509,83.7899,5237.0
2022-12-09 14:45:00,85.77,85.82,85.68,85.82,11706.0,83.7606,83.8095,83.6728,83.8095,11706.0
2022-12-09 14:50:00,85.81,85.96,85.8,85.93,15242.0,83.7997,83.9462,83.7899,83.9169,15242.0
2022-12-09 14:55:00,85.93,85.99,85.88,85.94,22919.0,83.9169,83.9755,83.8681,83.9267,22919.0
2022-12-09 15:00:00,85.91,86.03,85.89,86.0,7770.0,83.8974,84.0146,83.8778,83.9853,7770.0
2022-12-09 15:05:00,85.99,86.09,85.97,85.98,11277.0,83.9755,84.0731,83.956,83.9657,11277.0
2022-12-09 15:10:00,85.98,86.07,85.97,86.04,10078.0,83.9657,84.0536,83.956,84.0243,10078.0
2022-12-09 15:15:00,86.05,86.07,85.94,85.95,14763.0,84.0341,84.0536,83.9267,83.9364,14763.0
2022-12-09 15:20:00,85.95,86.03,85.9,85.91,12148.0,83.9364,84.0146,83.8876,83.8974,12148.0
2022-12-09 15:25:00,85.92,86.01,85.91,85.96,15319.0,83.9071,83.995,83.8974,83.9462,15319.0
2022-12-09 15:30:00,85.95,85.96,85.79,85.83,23044.0,83.9364,83.9462,83.7802,83.8192,23044.0
2022-12-09 15:35:00,85.82,85.83,85.61,85.64,30738.0,83.8095,83.8192,83.6044,83.6337,30738.0
2022-12-09 15:40:00,85.63,85.63,85.53,85.61,19472.0,83.6239,83.6239,83.5263,83.6044,19472.0
2022-12-09 15:45:00,85.61,85.72,85.58,85.61,28879.0,83.6044,83.7118,83.5751,83.6044,28879.0
2022-12-09 15:50:00,85.6,85.6,85.37,85.54,41405.0,83.5946,83.5946,83.37,83.536,41405.0
2022-12-09 15:55:00,85.54,85.6,85.24,85.36,107000.0,83.536,83.5946,83.2431,83.3602,107000.0
2022-12-12 09:30:00,85.51,85.86,85.33,85.5,34968.0,83.5067,83.8485,83.331,83.497,34968.0
2022-12-12 09:35:00,85.5,85.74,85.14,85.52,26635.0,83.497,83.7313,83.1454,83.5165,26635.0
2022-12-12 09:40:00,85.53,85.74,85.46,85.73,13719.0,83.5263,83.7313,83.4579,83.7216,13719.0
2022-12-12 09:45:00,85.69,85.71,85.42,85.52,11731.0,83.6825,83.702,83.4188,83.5165,11731.0
2022-12-12 09:50:00,85.51,85.51,85.4,85.45,8350.0,83.5067,83.5067,83.3993,83.4481,8350.0
2022-12-12 09:55:00,85.51,85.51,85.38,85.38,6614.0,83.5067,83.5067,83.3798,83.3798,6614.0
2022-12-12 10:00:00,85.39,85.4,85.21,85.24,10710.0,83.3895,83.3993,83.2138,83.2431,10710.0
2022-12-12 10:05:00,85.26,85.27,84.98,85.02,13010.0,83.2626,83.2724,82.9892,83.0282,13010.0
2022-12-12 10:10:00,85.0,85.01,84.74,84.75,22608.0,83.0087,83.0184,82.7548,82.7645,22608.0
2022-12-12 10:15:00,84.75,84.79,84.56,84.79,12386.0,82.7645,82.8036,82.579,82.8036,12386.0
2022-12-12 10:20:00,84.8,84.91,84.76,84.77,12505.0,82.8134,82.9208,82.7743,82.7841,12505.0
2022-12-12 10:25:00,84.75,84.85,84.71,84.75,9540.0,82.7645,82.8622,82.7255,82.7645,9540.0
2022-12-12 10:30:00,84.78,84.98,84.77,84.9,15216.0,82.7938,82.9892,82.7841,82.911,15216.0
2022-12-12 10:35:00,84.91,85.0,84.83,84.86,43469.0,82.9208,83.0087,82.8427,82.872,43469.0
2022-12-12 10:40:00,84.87,84.9,84.8,84.9,34984.0,82.8817,82.911,82.8134,82.911,34984.0
2022-12-12 10:45:00,84.9,85.0,84.83,84.84,68989.0,82.911,83.0087,82.8427,82.8524,68989.0
2022-12-12 10:50:00,84.85,84.92,84.82,84.88,23230.0,82.8622,82.9306,82.8329,82.8915,23230.0
2022-12-12 10:55:00,84.87,84.88,84.72,84.76,13705.0,82.8817,82.8915,82.7352,82.7743,13705.0
2022-12-12 11:00:00,84.78,84.79,84.69,84.73,14100.0,82.7938,82.8036,82.7059,82.745,14100.0
2022-12-12 11:05:00,84.74,85.16,84.73,85.14,35688.0,82.7548,83.1649,82.745,83.1454,35688.0
2022-12-12 11:10:00,85.17,85.17,85.07,85.13,7629.0,83.1747,83.1747,83.077,83.1356,7629.0
2022-12-12 11:15:00,85.17,85.18,85.04,85.15,8854.0,83.1747,83.1845,83.0477,83.1552,8854.0
2022-12-12 11:20:00,85.16,85.29,85.16,85.29,8478.0,83.1649,83.2919,83.1649,83.2919,8478.0
2022-12-12 11:25:00,85.29,85.67,85.27,85.67,31382.0,83.2919,83.663,83.2724,83.663,31382.0
2022-12-12 11:30:00,85.67,85.71,85.57,85.71,5424.0,83.663,83.702,83.5653,83.702,5424.0
2022-12-12 11:35:00,85.7,85.76,85.69,85.71,19446.0,83.6923,83.7509,83.6825,83.702,19446.0
2022-12-12 11:40:00,85.71,85.76,85.65,85.65,8367.0,83.702,83.7509,83.6435,83.6435,8367.0
2022-12-12 11:45:00,85.66,85.83,85.51,85.78,29621.0,83.6532,83.8192,83.5067,83.7704,29621.0
2022-12-12 11:50:00,85.73,85.83,85.61,85.75,25707.0,83.7216,83.8192,83.6044,83.7411,25707.0
2022-12-12 11:55:00,85.76,85.81,85.69,85.76,4461.0,83.7509,83.7997,83.6825,83.7509,4461.0
2022-12-12 12:00:00,85.79,85.95,85.74,85.92,5913.0,83.7802,83.9364,83.7313,83.9071,5913.0
2022-12-12 12:05:00,85.91,85.94,85.82,85.87,5536.0,83.8974,83.9267,83.8095,83.8583,5536.0
2022-12-12 12:10:00,85.88,85.99,85.87,85.89,6698.0,83.8681,83.9755,83.8583,83.8778,6698.0
2022-12-12 12:15:00,85.89,86.0,85.89,85.99,10407.0,83.8778,83.9853,83.8778,83.9755,10407.0
2022-12-12 12:20:00,85.98,85.99,85.9,85.9,5775.0,83.9657,83.9755,83.8876,83.8876,5775.0
2022-12-12 12:25:00,85.88,85.95,85.83,85.89,9658.0,83.8681,83.9364,83.8192,83.8778,9658.0
2022-12-12 12:30:00,85.9,85.97,85.89,85.97,3992.0,83.8876,83.956,83.8778,83.956,3992.0
2022-12-12 12:35:00,85.96,86.09,85.96,86.02,5654.0,83.9462,84.0731,83.9462,84.0048,5654.0
2022-12-12 12:40:00,86.03,86.13,85.99,86.13,13873.0,84.0146,84.1122,83.9755,84.1122,13873.0
2022-12-12 12:45:00,86.14,86.17,86.11,86.16,9971.0,84.122,84.1513,84.0927,84.1415,9971.0
2022-12-12 12:50:00,86.16,86.16,86.04,86.13,14071.0,84.1415,84.1415,84.0243,84.1122,14071.0
2022-12-12 12:55:00,86.12,86.22,86.11,86.18,11501.0,84.1024,84.2001,84.0927,84.161,11501.0
2022-12-12 13:00:00,86.17,86.3,85.99,86.02,17332.0,84.1513,84.2782,83.9755,84.0048,17332.0
2022-12-12 13:05:00,86.03,86.07,85.96,86.04,6993.0,84.0146,84.0536,83.9462,84.0243,6993.0
2022-12-12 13:10:00,86.05,86.05,85.82,85.83,7583.0,84.0341,84.0341,83.8095,83.8192,7583.0
2022-12-12 13:15:00,85.8,85.86,85.79,85.81,6622.0,83.7899,83.8485,83.7802,83.7997,6622.0
2022-12-12 13:20:00,85.82,85.87,85.79,85.85,4541.0,83.8095,83.8583,83.7802,83.8388,4541.0
2022-12-12 13:25:00,85.86,85.88,85.78,85.81,10060.0,83.8485,83.8681,83.7704,83.7997,10060.0
2022-12-12 13:30:00,85.82,85.97,85.78,85.95,9586.0,83.8095,83.956,83.7704,83.9364,9586.0
2022-12-12 13:35:00,85.95,86.0,85.87,85.95,15575.0,83.9364,83.9853,83.8583,83.9364,15575.0
2022-12-12 13:40:00,85.94,86.0,85.94,85.98,4668.0,83.9267,83.9853,83.9267,83.9657,4668.0
2022-12-12 13:45:00,85.98,85.99,85.9,85.97,4606.0,83.9657,83.9755,83.8876,83.956,4606.0
2022-12-12 13:50:00,85.98,85.99,85.85,85.85,6590.0,83.9657,83.9755,83.8388,83.8388,6590.0
2022-12-12 13:55:00,85.83,85.94,85.83,85.91,6027.0,83.8192,83.9267,83.8192,83.8974,6027.0
2022-12-12 14:00:00,85.93,86.01,85.86,85.9,9939.0,83.9169,83.995,83.8485,83.8876,9939.0
2022-12-12 14:05:00,85.9,85.94,85.83,85.83,5647.0,83.8876,83.9267,83.8192,83.8192,5647.0
2022-12-12 14:10:00,85.82,85.88,85.77,85.87,6902.0,83.8095,83.8681,83.7606,83.8583,6902.0
2022-12-12 14:15:00,85.84,85.88,85.82,85.84,5335.0,83.829,83.8681,83.8095,83.829,5335.0
2022-12-12 14:20:00,85.85,85.86,85.75,85.82,5228.0,83.8388,83.8485,83.7411,83.8095,5228.0
2022-12-12 14:25:00,85.8,85.92,85.79,85.79,7283.0,83.7899,83.9071,83.7802,83.7802,7283.0
2022-12-12 14:30:00,85.77,85.93,85.77,85.93,7100.0,83.7606,83.9169,83.7606,83.9169,7100.0
2022-12-12 14:35:00,85.92,85.95,85.88,85.95,10629.0,83.9071,83.9364,83.8681,83.9364,10629.0
2022-12-12 14:40:00,85.95,85.95,85.89,85.95,7740.0,83.9364,83.9364,83.8778,83.9364,7740.0
2022-12-12 14:45:00,85.95,86.03,85.92,85.94,9975.0,83.9364,84.0146,83.9071,83.9267,9975.0
2022-12-12 14:50:00,85.94,86.06,85.92,86.05,8739.0,83.9267,84.0438,83.9071,84.0341,8739.0
2022-12-12 14:55:00,86.06,86.16,86.06,86.15,10519.0,84.0438,84.1415,84.0438,84.1317,10519.0
2022-12-12 15:00:00,86.14,86.2,86.14,86.18,10813.0,84.122,84.1806,84.122,84.161,10813.0
2022-12-12 15:05:00,86.18,86.22,86.15,86.22,9020.0,84.161,84.2001,84.1317,84.2001,9020.0
2022-12-12 15:10:00,86.22,86.31,86.21,86.24,11047.0,84.2001,84.288,84.1903,84.2196,11047.0
2022-12-12 15:15:00,86.25,86.32,86.22,86.26,11692.0,84.2294,84.2978,84.2001,84.2392,11692.0
2022-12-12 15:20:00,86.25,86.29,86.13,86.29,14947.0,84.2294,84.2685,84.1122,84.2685,14947.0
2022-12-12 15:25:00,86.28,86.29,86.21,86.23,10776.0,84.2587,84.2685,84.1903,84.2099,10776.0
2022-12-12 15:30:00,86.25,86.32,86.25,86.26,12562.0,84.2294,84.2978,84.2294,84.2392,12562.0
2022-12-12 15:35:00,86.26,86.3,86.2,86.2,14257.0,84.2392,84.2782,84.1806,84.1806,14257.0
2022-12-12 15:40:00,86.21,86.22,86.09,86.1,17857.0,84.1903,84.2001,84.0731,84.0829,17857.0
2022-12-12 15:45:00,86.09,86.16,86.04,86.07,26353.0,84.0731,84.1415,84.0243,84.0536,26353.0
2022-12-12 15:50:00,86.08,86.16,86.03,86.12,66264.0,84.0634,84.1415,84.0146,84.1024,66264.0
2022-12-12 15:55:00,86.12,86.2,86.09,86.18,97654.0,84.1024,84.1806,84.0731,84.161,97654.0
2022-12-13 09:30:00,91.45,92.45,91.0,91.19,179780.0,89.3076,90.2841,88.8681,89.0537,179780.0
2022-12-13 09:35:00,91.2,91.78,90.39,90.41,111863.0,89.0634,89.6298,88.2724,88.2919,111863.0
2022-12-13 09:40:00,90.33,90.78,90.1,90.71,98797.0,88.2138,88.6533,87.9892,88.5849,98797.0
2022-12-13 09:45:00,90.74,91.41,90.53,91.11,87421.0,88.6142,89.2685,88.4091,88.9755,87421.0
2022-12-13 09:50:00,91.05,91.26,90.67,90.7,42502.0,88.9169,89.122,88.5459,88.5751,42502.0
2022-12-13 09:55:00,90.69,90.98,90.58,90.58,41856.0,88.5654,88.8486,88.458,88.458,41856.0
2022-12-13 10:00:00,90.64,90.82,90.13,90.32,44021.0,88.5166,88.6923,88.0185,88.204,44021.0
2022-12-13 10:05:00,90.29,90.32,89.69,89.81,60154.0,88.1748,88.204,87.5888,87.706,60154.0
2022-12-13 10:10:00,89.78,89.84,89.52,89.77,63698.0,87.6767,87.7353,87.4228,87.6669,63698.0
2022-12-13 10:15:00,89.74,89.74,89.27,89.45,20770.0,87.6376,87.6376,87.1786,87.3544,20770.0
2022-12-13 10:20:00,89.45,89.59,88.77,88.77,42687.0,87.3544,87.4912,86.6904,86.6904,42687.0
2022-12-13 10:25:00,88.79,89.0,88.68,88.88,44997.0,86.7099,86.915,86.6025,86.7978,44997.0
2022-12-13 10:30:00,88.93,89.4,88.71,89.37,94791.0,86.8466,87.3056,86.6318,87.2763,94791.0
2022-12-13 10:35:00,89.41,89.48,88.56,88.58,28508.0,87.3154,87.3837,86.4853,86.5048,28508.0
2022-12-13 10:40:00,88.58,89.16,88.57,89.15,14031.0,86.5048,87.0712,86.495,87.0615,14031.0
2022-12-13 10:45:00,89.2,89.3,88.74,88.76,14334.0,87.1103,87.2079,86.6611,86.6806,14334.0
2022-12-13 10:50:00,88.72,89.0,88.72,88.76,11036.0,86.6415,86.915,86.6415,86.6806,11036.0
2022-12-13 10:55:00,88.81,88.89,88.59,88.64,15962.0,86.7294,86.8076,86.5146,86.5634,15962.0
2022-12-13 11:00:00,88.67,88.95,88.55,88.6,23487.0,86.5927,86.8661,86.4755,86.5243,23487.0
2022-12-13 11:05:00,88.6,88.64,88.26,88.44,30291.0,86.5243,86.5634,86.1923,86.3681,30291.0
2022-12-13 11:10:00,88.44,88.63,88.35,88.47,18441.0,86.3681,86.5536,86.2802,86.3974,18441.0
2022-12-13 11:15:00,88.46,88.6,88.4,88.4,16956.0,86.3876,86.5243,86.329,86.329,16956.0
2022-12-13 11:20:00,88.39,88.53,88.26,88.32,29483.0,86.3193,86.456,86.1923,86.2509,29483.0
2022-12-13 11:25:00,88.29,88.34,88.12,88.34,27670.0,86.2216,86.2704,86.0556,86.2704,27670.0
2022-12-13 11:30:00,88.37,88.54,88.32,88.5,27099.0,86.2997,86.4658,86.2509,86.4267,27099.0
2022-12-13 11:35:00,88.52,88.69,88.4,88.62,14621.0,86.4462,86.6122,86.329,86.5439,14621.0
2022-12-13 11:40:00,88.62,88.69,88.53,88.64,12350.0,86.5439,86.6122,86.456,86.5634,12350.0
2022-12-13 11:45:00,88.63,88.66,88.14,88.19,40348.0,86.5536,86.5829,86.0751,86.1239,40348.0
2022-12-13 11:50:00,88.17,88.25,87.99,88.2,26093.0,86.1044,86.1825,85.9286,86.1337,26093.0
2022-12-13 11:55:00,88.22,88.48,88.17,88.33,15171.0,86.1532,86.4072,86.1044,86.2607,15171.0
2022-12-13 12:00:00,88.33,88.5,88.28,88.46,10253.0,86.2607,86.4267,86.2118,86.3876,10253.0
2022-12-13 12:05:00,88.48,88.54,88.38,88.38,16624.0,86.4072,86.4658,86.3095,86.3095,16624.0
2022-12-13 12:10:00,88.38,88.45,88.33,88.4,21107.0,86.3095,86.3779,86.2607,86.329,21107.0
2022-12-13 12:15:00,88.35,88.36,88.05,88.06,63206.0,86.2802,86.29,85.9872,85.997,63206.0
2022-12-13 12:20:00,88.07,88.27,88.06,88.07,11481.0,86.0068,86.2021,85.997,86.0068,11481.0
2022-12-13 12:25:00,88.1,88.29,88.07,88.09,9454.0,86.0361,86.2216,86.0068,86.0263,9454.0
2022-12-13 12:30:00,88.03,88.11,87.85,87.92,31638.0,85.9677,86.0458,85.7919,85.8603,31638.0
2022-12-13 12:35:00,87.94,88.21,87.86,88.19,19247.0,85.8798,86.1435,85.8017,86.1239,19247.0
2022-12-13 12:40:00,88.22,88.24,87.81,87.9,10329.0,86.1532,86.1728,85.7529,85.8407,10329.0
2022-12-13 12:45:00,87.87,87.95,87.35,87.35,12989.0,85.8114,85.8896,85.3036,85.3036,12989.0
2022-12-13 12:50:00,87.37,87.47,87.3,87.43,8855.0,85.3232,85.4208,85.2548,85.3818,8855.0
2022-12-13 12:55:00,87.37,87.49,87.34,87.47,22810.0,85.3232,85.4403,85.2939,85.4208,22810.0
2022-12-13 13:00:00,87.45,87.76,87.39,87.59,49353.0,85.4013,85.704,85.3427,85.538,49353.0
2022-12-13 13:05:00,87.63,87.74,87.35,87.35,20825.0,85.5771,85.6845,85.3036,85.3036,20825.0
2022-12-13 13:10:00,87.35,87.45,87.19,87.41,18026.0,85.3036,85.4013,85.1474,85.3622,18026.0
2022-12-13 13:15:00,87.39,87.65,87.37,87.64,15371.0,85.3427,85.5966,85.3232,85.5868,15371.0
2022-12-13 13:20:00,87.65,87.67,87.57,87.65,11522.0,85.5966,85.6161,85.5185,85.5966,11522.0
2022-12-13 13:25:00,87.63,87.76,87.59,87.6,18899.0,85.5771,85.704,85.538,85.5478,18899.0
2022-12-13 13:30:00,87.61,87.87,87.61,87.63,18137.0,85.5575,85.8114,85.5575,85.5771,18137.0
2022-12-13 13:35:00,87.64,87.66,87.37,87.48,14413.0,85.5868,85.6064,85.3232,85.4306,14413.0
2022-12-13 13:40:00,87.45,87.46,87.31,87.46,15647.0,85.4013,85.4111,85.2646,85.4111,15647.0
2022-12-13 13:45:00,87.46,87.46,87.26,87.28,11794.0,85.4111,85.4111,85.2157,85.2353,11794.0
2022-12-13 13:50:00,87.25,87.34,87.05,87.08,12147.0,85.206,85.2939,85.0107,85.04,12147.0
2022-12-13 13:55:00,87.08,87.47,87.08,87.43,9423.0,85.04,85.4208,85.04,85.3818,9423.0
2022-12-13 14:00:00,87.42,87.66,87.41,87.61,9438.0,85.372,85.6064,85.3622,85.5575,9438.0
2022-12-13 14:05:00,87.6,87.61,87.29,87.32,9092.0,85.5478,85.5575,85.245,85.2743,9092.0
2022-12-13 14:10:00,87.31,87.43,87.28,87.39,7892.0,85.2646,85.3818,85.2353,85.3427,7892.0
2022-12-13 14:15:00,87.37,87.4,87.26,87.27,26978.0,85.3232,85.3525,85.2157,85.2255,26978.0
2022-12-13 14:20:00,87.27,87.34,87.19,87.32,8300.0,85.2255,85.2939,85.1474,85.2743,8300.0
2022-12-13 14:25:00,87.32,87.57,87.31,87.56,10262.0,85.2743,85.5185,85.2646,85.5087,10262.0
2022-12-13 14:30:00,87.55,87.58,87.45,87.52,9249.0,85.4989,85.5282,85.4013,85.4696,9249.0
2022-12-13 14:35:00,87.52,87.88,87.51,87.85,14764.0,85.4696,85.8212,85.4599,85.7919,14764.0
2022-12-13 14:40:00,87.88,88.13,87.86,88.07,46866.0,85.8212,86.0654,85.8017,86.0068,46866.0
2022-12-13 14:45:00,88.07,88.1,87.91,87.97,22390.0,86.0068,86.0361,85.8505,85.9091,22390.0
2022-12-13 14:50:00,87.95,87.95,87.69,87.69,15821.0,85.8896,85.8896,85.6357,85.6357,15821.0
2022-12-13 14:55:00,87.7,87.77,87.59,87.76,9513.0,85.6454,85.7138,85.538,85.704,9513.0
2022-12-13 15:00:00,87.75,87.75,87.26,87.27,9188.0,85.6943,85.6943,85.2157,85.2255,9188.0
2022-12-13 15:05:00,87.26,87.33,87.06,87.18,14947.0,85.2157,85.2841,85.0204,85.1376,14947.0
2022-12-13 15:10:00,87.16,87.17,87.05,87.09,9706.0,85.1181,85.1278,85.0107,85.0497,9706.0
2022-12-13 15:15:00,87.08,87.31,87.07,87.25,12105.0,85.04,85.2646,85.0302,85.206,12105.0
2022-12-13 15:20:00,87.22,87.42,87.13,87.39,13167.0,85.1767,85.372,85.0888,85.3427,13167.0
2022-12-13 15:25:00,87.4,87.41,87.21,87.32,12614.0,85.3525,85.3622,85.1669,85.2743,12614.0
2022-12-13 15:30:00,87.33,87.54,87.32,87.47,14619.0,85.2841,85.4892,85.2743,85.4208,14619.0
2022-12-13 15:35:00,87.46,87.48,87.18,87.22,16939.0,85.4111,85.4306,85.1376,85.1767,16939.0
2022-12-13 15:40:00,87.2,87.28,87.1,87.26,22797.0,85.1571,85.2353,85.0595,85.2157,22797.0
2022-12-13 15:45:00,87.28,87.39,87.25,87.27,34194.0,85.2353,85.3427,85.206,85.2255,34194.0
2022-12-13 15:50:00,87.3,87.58,87.29,87.56,56454.0,85.2548,85.5282,85.245,85.5087,56454.0
2022-12-13 15:55:00,87.55,87.55,87.19,87.28,138729.0,85.4989,85.4989,85.1474,85.2353,138729.0
2022-12-14 09:30:00,87.57,87.84,87.4,87.76,33069.0,85.5185,85.7821,85.3525,85.704,33069.0
2022-12-14 09:35:00,87.73,88.47,87.52,88.11,9891.0,85.6747,86.3974,85.4696,86.0458,9891.0
2022-12-14 09:40:00,88.09,88.25,87.73,87.95,9806.0,86.0263,86.1825,85.6747,85.8896,9806.0
2022-12-14 09:45:00,87.93,88.32,87.93,88.23,10935.0,85.87,86.2509,85.87,86.163,10935.0
2022-12-14 09:50:00,88.21,88.33,88.12,88.26,11465.0,86.1435,86.2607,86.0556,86.1923,11465.0
2022-12-14 09:55:00,88.27,88.34,88.06,88.1,10900.0,86.2021,86.2704,85.997,86.0361,10900.0
2022-12-14 10:00:00,88.14,88.3,87.93,88.19,9755.0,86.0751,86.2314,85.87,86.1239,9755.0
2022-12-14 10:05:00,88.23,88.32,87.95,87.95,6694.0,86.163,86.2509,85.8896,85.8896,6694.0
2022-12-14 10:10:00,87.94,88.07,87.82,88.0,12505.0,85.8798,86.0068,85.7626,85.9384,12505.0
2022-12-14 10:15:00,88.03,88.14,87.97,87.97,7861.0,85.9677,86.0751,85.9091,85.9091,7861.0
2022-12-14 10:20:00,87.98,88.01,87.64,87.65,6803.0,85.9189,85.9482,85.5868,85.5966,6803.0
2022-12-14 10:25:00,87.7,87.93,87.67,87.87,10105.0,85.6454,85.87,85.6161,85.8114,10105.0
2022-12-14 10:30:00,87.85,88.03,87.83,88.02,9801.0,85.7919,85.9677,85.7724,85.9579,9801.0
2022-12-14 10:35:00,88.02,88.02,87.76,87.88,9598.0,85.9579,85.9579,85.704,85.8212,9598.0
2022-12-14 10:40:00,87.88,87.97,87.85,87.9,4919.0,85.8212,85.9091,85.7919,85.8407,4919.0
2022-12-14 10:45:00,87.87,88.07,87.87,88.07,14408.0,85.8114,86.0068,85.8114,86.0068,14408.0
2022-12-14 10:50:00,88.09,88.16,88.02,88.03,7806.0,86.0263,86.0947,85.9579,85.9677,7806.0
2022-12-14 10:55:00,88.03,88.19,88.02,88.14,13039.0,85.9677,86.1239,85.9579,86.0751,13039.0
2022-12-14 11:00:00,88.18,88.3,88.11,88.18,9258.0,86.1142,86.2314,86.0458,86.1142,9258.0
2022-12-14 11:05:00,88.16,88.17,88.0,88.01,30031.0,86.0947,86.1044,85.9384,85.9482,30031.0
2022-12-14 11:10:00,88.03,88.15,88.01,88.08,9501.0,85.9677,86.0849,85.9482,86.0165,9501.0
2022-12-14 11:15:00,88.03,88.11,88.0,88.11,6892.0,85.9677,86.0458,85.9384,86.0458,6892.0
2022-12-14 11:20:00,88.13,88.17,88.06,88.15,10894.0,86.0654,86.1044,85.997,86.0849,10894.0
2022-12-14 11:25:00,88.17,88.43,88.07,88.42,9555.0,86.1044,86.3583,86.0068,86.3486,9555.0
2022-12-14 11:30:00,88.42,88.65,88.42,88.64,11179.0,86.3486,86.5732,86.3486,86.5634,11179.0
2022-12-14 11:35:00,88.61,88.63,88.48,88.62,13127.0,86.5341,86.5536,86.4072,86.5439,13127.0
2022-12-14 11:40:00,88.59,88.68,88.43,88.47,85780.0,86.5146,86.6025,86.3583,86.3974,85780.0
2022-12-14 11:45:00,88.47,88.48,88.27,88.27,13601.0,86.3974,86.4072,86.2021,86.2021,13601.0
2022-12-14 11:50:00,88.22,88.28,87.99,88.12,41051.0,86.1532,86.2118,85.9286,86.0556,41051.0
2022-12-14 11:55:00,88.08,88.35,88.08,88.33,13426.0,86.0165,86.2802,86.0165,86.2607,13426.0
2022-12-14 12:00:00,88.32,88.4,88.31,88.4,10712.0,86.2509,86.329,86.2411,86.329,10712.0
2022-12-14 12:05:00,88.41,88.55,88.41,88.45,17717.0,86.3388,86.4755,86.3388,86.3779,17717.0
2022-12-14 12:10:00,88.45,88.45,88.26,88.31,10719.0,86.3779,86.3779,86.1923,86.2411,10719.0
2022-12-14 12:15:00,88.31,88.49,88.3,88.48,16176.0,86.2411,86.4169,86.2314,86.4072,16176.0
2022-12-14 12:20:00,88.48,88.5,88.34,88.38,11357.0,86.4072,86.4267,86.2704,86.3095,11357.0
2022-12-14 12:25:00,88.38,88.44,88.29,88.29,13277.0,86.3095,86.3681,86.2216,86.2216,13277.0
2022-12-14 12:30:00,88.25,88.34,88.16,88.2,21916.0,86.1825,86.2704,86.0947,86.1337,21916.0
2022-12-14 12:35:00,88.23,88.36,88.2,88.34,9749.0,86.163,86.29,86.1337,86.2704,9749.0
2022-12-14 12:40:00,88.33,88.48,88.32,88.41,15380.0,86.2607,86.4072,86.2509,86.3388,15380.0
2022-12-14 12:45:00,88.4,88.4,88.24,88.27,11784.0,86.329,86.329,86.1728,86.2021,11784.0
2022-12-14 12:50:00,88.27,88.28,88.16,88.23,9263.0,86.2021,86.2118,86.0947,86.163,9263.0
2022-12-14 12:55:00,88.23,88.25,88.19,88.19,10074.0,86.163,86.1825,86.1239,86.1239,10074.0
2022-12-14 13:00:00,88.19,88.23,88.16,88.23,10893.0,86.1239,86.163,86.0947,86.163,10893.0
2022-12-14 13:05:00,88.24,88.3,88.22,88.28,13172.0,86.1728,86.2314,86.1532,86.2118,13172.0
2022-12-14 13:10:00,88.3,88.39,88.28,88.34,15259.0,86.2314,86.3193,86.2118,86.2704,15259.0
2022-12-14 13:15:00,88.32,88.43,88.29,88.37,11577.0,86.2509,86.3583,86.2216,86.2997,11577.0
2022-12-14 13:20:00,88.37,88.4,88.28,88.3,23324.0,86.2997,86.329,86.2118,86.2314,23324.0
2022-12-14 13:25:00,88.29,88.34,88.21,88.34,25913.0,86.2216,86.2704,86.1435,86.2704,25913.0
2022-12-14 13:30:00,88.34,88.51,88.34,88.43,20067.0,86.2704,86.4365,86.2704,86.3583,20067.0
2022-12-14 13:35:00,88.47,88.5,88.32,88.46,25070.0,86.3974,86.4267,86.2509,86.3876,25070.0
2022-12-14 13:40:00,88.42,88.47,88.24,88.31,7948.0,86.3486,86.3974,86.1728,86.2411,7948.0
2022-12-14 13:45:00,88.29,88.31,88.12,88.13,7178.0,86.2216,86.2411,86.0556,86.0654,7178.0
2022-12-14 13:50:00,88.14,88.19,88.06,88.19,19841.0,86.0751,86.1239,85.997,86.1239,19841.0
2022-12-14 13:55:00,88.19,88.38,88.16,88.25,25353.0,86.1239,86.3095,86.0947,86.1825,25353.0
2022-12-14 14:00:00,88.17,88.17,87.02,87.56,56711.0,86.1044,86.1044,84.9814,85.5087,56711.0
2022-12-14 14:05:00,87.55,87.83,87.0,87.15,70561.0,85.4989,85.7724,84.9618,85.1083,70561.0
2022-12-14 14:10:00,87.19,87.64,86.79,87.52,33639.0,85.1474,85.5868,84.7567,85.4696,33639.0
2022-12-14 14:15:00,87.46,87.63,87.33,87.63,14116.0,85.4111,85.5771,85.2841,85.5771,14116.0
2022-12-14 14:20:00,87.62,87.65,87.46,87.52,10593.0,85.5673,85.5966,85.4111,85.4696,10593.0
2022-12-14 14:25:00,87.52,87.61,87.33,87.42,38651.0,85.4696,85.5575,85.2841,85.372,38651.0
2022-12-14 14:30:00,87.39,87.63,86.6,86.6,25427.0,85.3427,85.5771,84.5712,84.5712,25427.0
2022-12-14 14:35:00,86.67,87.12,86.64,87.12,13717.0,84.6396,85.079,84.6103,85.079,13717.0
2022-12-14 14:40:00,87.17,87.95,86.89,87.85,41907.0,85.1278,85.8896,84.8544,85.7919,41907.0
2022-12-14 14:45:00,87.9,87.9,87.17,87.54,12322.0,85.8407,85.8407,85.1278,85.4892,12322.0
2022-12-14 14:50:00,87.59,87.74,87.13,87.48,10836.0,85.538,85.6845,85.0888,85.4306,10836.0
2022-12-14 14:55:00,87.45,87.55,87.31,87.53,14828.0,85.4013,85.4989,85.2646,85.4794,14828.0
2022-12-14 15:00:00,87.48,88.25,87.38,88.17,35589.0,85.4306,86.1825,85.3329,86.1044,35589.0
2022-12-14 15:05:00,88.05,88.08,87.72,87.98,29175.0,85.9872,86.0165,85.665,85.9189,29175.0
2022-12-14 15:10:00,88.03,88.7,88.02,88.23,33450.0,85.9677,86.622,85.9579,86.163,33450.0
2022-12-14 15:15:00,88.3,88.31,87.83,88.15,14946.0,86.2314,86.2411,85.7724,86.0849,14946.0
2022-12-14 15:20:00,88.15,88.17,87.93,88.04,12659.0,86.0849,86.1044,85.87,85.9775,12659.0
2022-12-14 15:25:00,88.08,88.1,87.47,87.47,19771.0,86.0165,86.0361,85.4208,85.4208,19771.0
2022-12-14 15:30:00,87.38,87.54,87.09,87.25,12252.0,85.3329,85.4892,85.0497,85.206,12252.0
2022-12-14 15:35:00,87.23,87.33,87.02,87.23,11880.0,85.1864,85.2841,84.9814,85.1864,11880.0
2022-12-14 15:40:00,87.31,87.38,87.07,87.25,17761.0,85.2646,85.3329,85.0302,85.206,17761.0
2022-12-14 15:45:00,87.18,87.33,87.09,87.22,26458.0,85.1376,85.2841,85.0497,85.1767,26458.0
2022-12-14 15:50:00,87.21,87.65,87.21,87.51,42978.0,85.1669,85.5966,85.1669,85.4599,42978.0
2022-12-14 15:55:00,87.47,87.55,87.38,87.4,126906.0,85.4208,85.4989,85.3329,85.3525,126906.0
2022-12-15 09:30:00,85.25,86.12,84.76,85.28,55887.0,83.2528,84.1024,82.7743,83.2821,55887.0
2022-12-15 09:35:00,85.3,86.19,84.96,86.19,65312.0,83.3017,84.1708,82.9696,84.1708,65312.0
2022-12-15 09:40:00,86.23,86.96,85.8,86.96,44072.0,84.2099,84.9228,83.7899,84.9228,44072.0
2022-12-15 09:45:00,86.81,86.93,86.18,86.93,26698.0,84.7763,84.8935,84.161,84.8935,26698.0
2022-12-15 09:50:00,86.92,87.16,86.56,86.75,20840.0,84.8837,85.1181,84.5321,84.7177,20840.0
2022-12-15 09:55:00,86.69,86.87,86.44,86.87,26144.0,84.6591,84.8349,84.4149,84.8349,26144.0
2022-12-15 10:00:00,86.84,86.92,86.54,86.55,21447.0,84.8056,84.8837,84.5126,84.5224,21447.0
2022-12-15 10:05:00,86.6,86.7,86.43,86.63,13444.0,84.5712,84.6689,84.4052,84.6005,13444.0
2022-12-15 10:10:00,86.65,86.68,86.45,86.61,23452.0,84.62,84.6493,84.4247,84.581,23452.0
2022-12-15 10:15:00,86.58,87.06,86.5,86.98,17986.0,84.5517,85.0204,84.4735,84.9423,17986.0
2022-12-15 10:20:00,87.0,87.12,86.78,87.12,20014.0,84.9618,85.079,84.747,85.079,20014.0
2022-12-15 10:25:00,87.08,87.59,87.08,87.51,36572.0,85.04,85.538,85.04,85.4599,36572.0
2022-12-15 10:30:00,87.51,87.52,87.26,87.36,27406.0,85.4599,85.4696,85.2157,85.3134,27406.0
2022-12-15 10:35:00,87.33,87.82,87.28,87.78,30645.0,85.2841,85.7626,85.2353,85.7236,30645.0
2022-12-15 10:40:00,87.75,87.82,87.5,87.7,36260.0,85.6943,85.7626,85.4501,85.6454,36260.0
2022-12-15 10:45:00,87.68,87.76,87.51,87.62,33164.0,85.6259,85.704,85.4599,85.5673,33164.0
2022-12-15 10:50:00,87.64,87.77,87.56,87.71,16687.0,85.5868,85.7138,85.5087,85.6552,16687.0
2022-12-15 10:55:00,87.72,87.72,87.13,87.23,67732.0,85.665,85.665,85.0888,85.1864,67732.0
2022-12-15 11:00:00,87.23,87.43,87.03,87.14,18414.0,85.1864,85.3818,84.9911,85.0985,18414.0
2022-12-15 11:05:00,87.17,87.31,87.06,87.13,19432.0,85.1278,85.2646,85.0204,85.0888,19432.0
2022-12-15 11:10:00,87.16,87.17,86.84,86.88,7595.0,85.1181,85.1278,84.8056,84.8446,7595.0
2022-12-15 11:15:00,86.89,87.29,86.72,87.21,40077.0,84.8544,85.245,84.6884,85.1669,40077.0
2022-12-15 11:20:00,87.19,87.6,87.18,87.44,31846.0,85.1474,85.5478,85.1376,85.3915,31846.0
2022-12-15 11:25:00,87.44,87.65,87.11,87.42,18225.0,85.3915,85.5966,85.0693,85.372,18225.0
2022-12-15 11:30:00,87.44,87.79,87.22,87.79,65547.0,85.3915,85.7333,85.1767,85.7333,65547.0
2022-12-15 11:35:00,87.84,88.11,87.74,87.9,40811.0,85.7821,86.0458,85.6845,85.8407,40811.0
2022-12-15 11:40:00,87.92,88.32,87.89,88.32,46133.0,85.8603,86.2509,85.831,86.2509,46133.0
2022-12-15 11:45:00,88.29,88.44,87.79,87.95,80085.0,86.2216,86.3681,85.7333,85.8896,80085.0
2022-12-15 11:50:00,87.93,88.18,87.91,88.14,37454.0,85.87,86.1142,85.8505,86.0751,37454.0
2022-12-15 11:55:00,88.19,88.38,88.09,88.3,18959.0,86.1239,86.3095,86.0263,86.2314,18959.0
2022-12-15 12:00:00,88.26,88.48,88.2,88.3,29357.0,86.1923,86.4072,86.1337,86.2314,29357.0
2022-12-15 12:05:00,88.31,88.63,88.23,88.5,43341.0,86.2411,86.5536,86.163,86.4267,43341.0
2022-12-15 12:10:00,88.51,88.81,88.37,88.7,23999.0,86.4365,86.7294,86.2997,86.622,23999.0
2022-12-15 12:15:00,88.7,88.76,88.56,88.66,17487.0,86.622,86.6806,86.4853,86.5829,17487.0
2022-12-15 12:20:00,88.66,88.66,88.41,88.51,83127.0,86.5829,86.5829,86.3388,86.4365,83127.0
2022-12-15 12:25:00,88.5,88.87,88.49,88.85,24716.0,86.4267,86.788,86.4169,86.7685,24716.0
2022-12-15 12:30:00,88.85,89.29,88.85,89.26,94910.0,86.7685,87.1982,86.7685,87.1689,94910.0
2022-12-15 12:35:00,89.2,89.43,89.18,89.4,29765.0,87.1103,87.3349,87.0908,87.3056,29765.0
2022-12-15 12:40:00,89.4,89.4,89.15,89.26,21566.0,87.3056,87.3056,87.0615,87.1689,21566.0
2022-12-15 12:45:00,89.27,89.33,88.98,89.16,35227.0,87.1786,87.2372,86.8954,87.0712,35227.0
2022-12-15 12:50:00,89.16,89.24,89.05,89.09,23634.0,87.0712,87.1494,86.9638,87.0029,23634.0
2022-12-15 12:55:00,89.06,89.08,88.94,89.04,33982.0,86.9736,86.9931,86.8564,86.954,33982.0
2022-12-15 13:00:00,89.07,89.26,89.02,89.19,29430.0,86.9833,87.1689,86.9345,87.1005,29430.0
2022-12-15 13:05:00,89.19,89.31,89.17,89.27,16534.0,87.1005,87.2177,87.081,87.1786,16534.0
2022-12-15 13:10:00,89.26,89.49,89.26,89.38,31911.0,87.1689,87.3935,87.1689,87.2861,31911.0
2022-12-15 13:15:00,89.34,89.35,89.01,89.03,17565.0,87.247,87.2568,86.9247,86.9443,17565.0
2022-12-15 13:20:00,89.03,89.25,88.99,89.08,30661.0,86.9443,87.1591,86.9052,86.9931,30661.0
2022-12-15 13:25:00,89.07,89.3,89.03,89.3,25228.0,86.9833,87.2079,86.9443,87.2079,25228.0
2022-12-15 13:30:00,89.3,89.48,89.24,89.39,24561.0,87.2079,87.3837,87.1494,87.2958,24561.0
2022-12-15 13:35:00,89.4,89.59,89.28,89.49,27139.0,87.3056,87.4912,87.1884,87.3935,27139.0
2022-12-15 13:40:00,89.49,89.52,89.37,89.38,24113.0,87.3935,87.4228,87.2763,87.2861,24113.0
2022-12-15 13:45:00,89.37,89.55,89.36,89.55,24797.0,87.2763,87.4521,87.2665,87.4521,24797.0
2022-12-15 13:50:00,89.53,89.65,89.36,89.53,34494.0,87.4326,87.5497,87.2665,87.4326,34494.0
2022-12-15 13:55:00,89.55,89.55,89.2,89.43,35111.0,87.4521,87.4521,87.1103,87.3349,35111.0
2022-12-15 14:00:00,89.44,89.79,89.41,89.69,31415.0,87.3447,87.6865,87.3154,87.5888,31415.0
2022-12-15 14:05:00,89.69,89.71,89.56,89.62,37304.0,87.5888,87.6083,87.4619,87.5204,37304.0
2022-12-15 14:10:00,89.62,89.65,89.43,89.45,22123.0,87.5204,87.5497,87.3349,87.3544,22123.0
2022-12-15 14:15:00,89.46,89.57,89.42,89.51,22480.0,87.3642,87.4716,87.3251,87.413,22480.0
2022-12-15 14:20:00,89.53,89.58,89.45,89.45,29914.0,87.4326,87.4814,87.3544,87.3544,29914.0
2022-12-15 14:25:00,89.45,89.47,89.2,89.39,27285.0,87.3544,87.374,87.1103,87.2958,27285.0
2022-12-15 14:30:00,89.4,89.69,89.4,89.65,31103.0,87.3056,87.5888,87.3056,87.5497,31103.0
2022-12-15 14:35:00,89.66,89.8,89.55,89.76,35772.0,87.5595,87.6962,87.4521,87.6572,35772.0
2022-12-15 14:40:00,89.73,89.93,89.68,89.86,28956.0,87.6279,87.8232,87.579,87.7548,28956.0
2022-12-15 14:45:00,89.85,90.16,89.85,90.16,39443.0,87.7451,88.0478,87.7451,88.0478,39443.0
2022-12-15 14:50:00,90.16,90.19,89.98,90.17,24073.0,88.0478,88.0771,87.872,88.0576,24073.0
2022-12-15 14:55:00,90.17,90.32,90.13,90.23,72554.0,88.0576,88.204,88.0185,88.1162,72554.0
2022-12-15 15:00:00,90.21,90.21,89.97,90.16,37908.0,88.0966,88.0966,87.8622,88.0478,37908.0
2022-12-15 15:05:00,90.16,90.42,90.11,90.39,42644.0,88.0478,88.3017,87.999,88.2724,42644.0
2022-12-15 15:10:00,90.4,90.47,90.14,90.16,53456.0,88.2822,88.3505,88.0283,88.0478,53456.0
2022-12-15 15:15:00,90.16,90.43,90.15,90.24,79259.0,88.0478,88.3115,88.038,88.1259,79259.0
2022-12-15 15:20:00,90.21,90.4,90.2,90.4,97218.0,88.0966,88.2822,88.0869,88.2822,97218.0
2022-12-15 15:25:00,90.4,90.62,90.29,90.6,46506.0,88.2822,88.497,88.1748,88.4775,46506.0
2022-12-15 15:30:00,90.6,90.63,90.28,90.48,84548.0,88.4775,88.5068,88.165,88.3603,84548.0
2022-12-15 15:35:00,90.48,90.53,90.39,90.45,82215.0,88.3603,88.4091,88.2724,88.331,82215.0
2022-12-15 15:40:00,90.46,90.47,90.22,90.29,66260.0,88.3408,88.3505,88.1064,88.1748,66260.0
2022-12-15 15:45:00,90.27,90.49,90.23,90.3,113875.0,88.1552,88.3701,88.1162,88.1845,113875.0
2022-12-15 15:50:00,90.32,90.68,90.29,90.57,175712.0,88.204,88.5556,88.1748,88.4482,175712.0
2022-12-15 15:55:00,90.57,90.57,90.3,90.51,320774.0,88.4482,88.4482,88.1845,88.3896,320774.0
2022-12-16 09:30:00,88.87,89.65,88.85,89.35,255861.0,86.788,87.5497,86.7685,87.2568,255861.0
2022-12-16 09:35:00,89.45,89.66,89.07,89.52,35953.0,87.3544,87.5595,86.9833,87.4228,35953.0
2022-12-16 09:40:00,89.53,89.7,89.32,89.5,21428.0,87.4326,87.5986,87.2275,87.4033,21428.0
2022-12-16 09:45:00,89.55,89.92,89.3,89.51,67399.0,87.4521,87.8134,87.2079,87.413,67399.0
2022-12-16 09:50:00,89.51,89.71,89.38,89.62,47812.0,87.413,87.6083,87.2861,87.5204,47812.0
2022-12-16 09:55:00,89.6,89.7,89.41,89.44,61442.0,87.5009,87.5986,87.3154,87.3447,61442.0
2022-12-16 10:00:00,89.43,89.65,89.27,89.31,83045.0,87.3349,87.5497,87.1786,87.2177,83045.0
2022-12-16 10:05:00,89.28,89.39,88.51,88.55,58480.0,87.1884,87.2958,86.4365,86.4755,58480.0
2022-12-16 10:10:00,88.52,88.69,88.16,88.28,27592.0,86.4462,86.6122,86.0947,86.2118,27592.0
2022-12-16 10:15:00,88.24,88.64,88.15,88.55,20684.0,86.1728,86.5634,86.0849,86.4755,20684.0
2022-12-16 10:20:00,88.51,88.54,88.05,88.23,15752.0,86.4365,86.4658,85.9872,86.163,15752.0
2022-12-16 10:25:00,88.22,88.23,87.95,88.09,21853.0,86.1532,86.163,85.8896,86.0263,21853.0
2022-12-16 10:30:00,88.14,88.44,88.04,88.08,33135.0,86.0751,86.3681,85.9775,86.0165,33135.0
2022-12-16 10:35:00,88.08,88.32,87.96,88.32,54066.0,86.0165,86.2509,85.8993,86.2509,54066.0
2022-12-16 10:40:00,88.28,88.56,88.23,88.56,22737.0,86.2118,86.4853,86.163,86.4853,22737.0
2022-12-16 10:45:00,88.53,88.72,88.48,88.62,25196.0,86.456,86.6415,86.4072,86.5439,25196.0
2022-12-16 10:50:00,88.63,88.95,88.62,88.92,38215.0,86.5536,86.8661,86.5439,86.8368,38215.0
2022-12-16 10:55:00,88.95,89.0,88.74,88.8,28089.0,86.8661,86.915,86.6611,86.7197,28089.0
2022-12-16 11:00:00,88.8,88.86,88.73,88.84,12234.0,86.7197,86.7783,86.6513,86.7587,12234.0
2022-12-16 11:05:00,88.85,89.2,88.85,89.09,22666.0,86.7685,87.1103,86.7685,87.0029,22666.0
2022-12-16 11:10:00,89.08,89.46,88.86,89.46,13328.0,86.9931,87.3642,86.7783,87.3642,13328.0
2022-12-16 11:15:00,89.48,89.62,89.44,89.62,12056.0,87.3837,87.5204,87.3447,87.5204,12056.0
2022-12-16 11:20:00,89.63,89.63,89.36,89.39,12827.0,87.5302,87.5302,87.2665,87.2958,12827.0
2022-12-16 11:25:00,89.36,89.37,88.96,88.97,8832.0,87.2665,87.2763,86.8759,86.8857,8832.0
2022-12-16 11:30:00,88.97,89.07,88.86,88.94,6118.0,86.8857,86.9833,86.7783,86.8564,6118.0
2022-12-16 11:35:00,88.99,89.03,88.86,88.97,7570.0,86.9052,86.9443,86.7783,86.8857,7570.0
2022-12-16 11:40:00,88.97,89.21,88.85,88.95,11807.0,86.8857,87.1201,86.7685,86.8661,11807.0
2022-12-16 11:45:00,88.95,88.97,88.56,88.59,7814.0,86.8661,86.8857,86.4853,86.5146,7814.0
2022-12-16 11:50:00,88.57,88.63,88.52,88.59,5925.0,86.495,86.5536,86.4462,86.5146,5925.0
2022-12-16 11:55:00,88.58,88.6,88.16,88.2,27127.0,86.5048,86.5243,86.0947,86.1337,27127.0
2022-12-16 12:00:00,88.2,88.33,88.1,88.33,20004.0,86.1337,86.2607,86.0361,86.2607,20004.0
2022-12-16 12:05:00,88.3,88.4,88.12,88.12,25113.0,86.2314,86.329,86.0556,86.0556,25113.0
2022-12-16 12:10:00,88.11,88.16,87.97,88.02,18616.0,86.0458,86.0947,85.9091,85.9579,18616.0
2022-12-16 12:15:00,88.03,88.15,88.0,88.15,11623.0,85.9677,86.0849,85.9384,86.0849,11623.0
2022-12-16 12:20:00,88.15,88.17,88.07,88.14,8824.0,86.0849,86.1044,86.0068,86.0751,8824.0
2022-12-16 12:25:00,88.14,88.15,88.0,88.11,17007.0,86.0751,86.0849,85.9384,86.0458,17007.0
2022-12-16 12:30:00,88.11,88.3,88.07,88.3,10802.0,86.0458,86.2314,86.0068,86.2314,10802.0
2022-12-16 12:35:00,88.28,88.45,88.28,88.34,7752.0,86.2118,86.3779,86.2118,86.2704,7752.0
2022-12-16 12:40:00,88.34,88.4,88.14,88.14,7461.0,86.2704,86.329,86.0751,86.0751,7461.0
2022-12-16 12:45:00,88.12,88.22,88.04,88.16,18913.0,86.0556,86.1532,85.9775,86.0947,18913.0
2022-12-16 12:50:00,88.1,88.15,87.98,88.0,10841.0,86.0361,86.0849,85.9189,85.9384,10841.0
2022-12-16 12:55:00,88.0,88.09,88.0,88.03,6572.0,85.9384,86.0263,85.9384,85.9677,6572.0
2022-12-16 13:00:00,88.04,88.14,87.96,88.11,13511.0,85.9775,86.0751,85.8993,86.0458,13511.0
2022-12-16 13:05:00,88.1,88.13,88.05,88.05,12462.0,86.0361,86.0654,85.9872,85.9872,12462.0
2022-12-16 13:10:00,88.01,88.05,87.93,87.97,10365.0,85.9482,85.9872,85.87,85.9091,10365.0
2022-12-16 13:15:00,87.99,88.15,87.96,88.12,11152.0,85.9286,86.0849,85.8993,86.0556,11152.0
2022-12-16 13:20:00,88.13,88.36,88.12,88.34,20612.0,86.0654,86.29,86.0556,86.2704,20612.0
2022-12-16 13:25:00,88.33,88.48,88.3,88.41,22633.0,86.2607,86.4072,86.2314,86.3388,22633.0
2022-12-16 13:30:00,88.38,88.61,88.37,88.56,30903.0,86.3095,86.5341,86.2997,86.4853,30903.0
2022-12-16 13:35:00,88.56,88.76,88.54,88.64,25604.0,86.4853,86.6806,86.4658,86.5634,25604.0
2022-12-16 13:40:00,88.66,88.76,88.6,88.7,20310.0,86.5829,86.6806,86.5243,86.622,20310.0
2022-12-16 13:45:00,88.71,88.75,88.6,88.7,24090.0,86.6318,86.6708,86.5243,86.622,24090.0
2022-12-16 13:50:00,88.7,88.73,88.62,88.71,18898.0,86.622,86.6513,86.5439,86.6318,18898.0
2022-12-16 13:55:00,88.71,88.84,88.69,88.81,25494.0,86.6318,86.7587,86.6122,86.7294,25494.0
2022-12-16 14:00:00,88.8,88.89,88.77,88.82,57575.0,86.7197,86.8076,86.6904,86.7392,57575.0
2022-12-16 14:05:00,88.83,88.84,88.53,88.56,50311.0,86.749,86.7587,86.456,86.4853,50311.0
2022-12-16 14:10:00,88.53,88.75,88.45,88.73,55443.0,86.456,86.6708,86.3779,86.6513,55443.0
2022-12-16 14:15:00,88.72,88.81,88.63,88.67,53325.0,86.6415,86.7294,86.5536,86.5927,53325.0
2022-12-16 14:20:00,88.71,88.76,88.64,88.66,61689.0,86.6318,86.6806,86.5634,86.5829,61689.0
2022-12-16 14:25:00,88.68,88.74,88.62,88.66,47489.0,86.6025,86.6611,86.5439,86.5829,47489.0
2022-12-16 14:30:00,88.61,88.66,88.48,88.5,45495.0,86.5341,86.5829,86.4072,86.4267,45495.0
2022-12-16 14:35:00,88.52,88.64,88.49,88.63,50252.0,86.4462,86.5634,86.4169,86.5536,50252.0
2022-12-16 14:40:00,88.63,88.74,88.62,88.74,12364.0,86.5536,86.6611,86.5439,86.6611,12364.0
2022-12-16 14:45:00,88.73,88.92,88.71,88.87,52663.0,86.6513,86.8368,86.6318,86.788,52663.0
2022-12-16 14:50:00,88.88,88.99,88.8,88.95,30106.0,86.7978,86.9052,86.7197,86.8661,30106.0
2022-12-16 14:55:00,88.98,89.06,88.86,88.96,31648.0,86.8954,86.9736,86.7783,86.8759,31648.0
2022-12-16 15:00:00,88.95,89.04,88.94,88.97,18311.0,86.8661,86.954,86.8564,86.8857,18311.0
2022-12-16 15:05:00,88.97,88.98,88.73,88.85,28379.0,86.8857,86.8954,86.6513,86.7685,28379.0
2022-12-16 15:10:00,88.86,89.06,88.84,89.02,43108.0,86.7783,86.9736,86.7587,86.9345,43108.0
2022-12-16 15:15:00,89.03,89.1,88.95,88.96,49375.0,86.9443,87.0126,86.8661,86.8759,49375.0
2022-12-16 15:20:00,88.95,89.08,88.95,89.08,24867.0,86.8661,86.9931,86.8661,86.9931,24867.0
2022-12-16 15:25:00,89.08,89.22,89.08,89.19,47693.0,86.9931,87.1298,86.9931,87.1005,47693.0
2022-12-16 15:30:00,89.19,89.38,89.18,89.25,77841.0,87.1005,87.2861,87.0908,87.1591,77841.0
2022-12-16 15:35:00,89.23,89.24,89.14,89.18,39859.0,87.1396,87.1494,87.0517,87.0908,39859.0
2022-12-16 15:40:00,89.18,89.3,89.13,89.16,55172.0,87.0908,87.2079,87.0419,87.0712,55172.0
2022-12-16 15:45:00,89.15,89.24,88.98,89.19,96768.0,87.0615,87.1494,86.8954,87.1005,96768.0
2022-12-16 15:50:00,89.2,89.48,89.02,89.46,132650.0,87.1103,87.3837,86.9345,87.3642,132650.0
2022-12-16 15:55:00,89.46,89.62,89.34,89.37,268243.0,87.3642,87.5204,87.247,87.2763,268243.0
2022-12-19 09:30:00,88.74,89.09,88.3,89.01,36097.0,86.6611,87.0029,86.2314,86.9247,36097.0
2022-12-19 09:35:00,89.11,89.31,89.08,89.16,13957.0,87.0224,87.2177,86.9931,87.0712,13957.0
2022-12-19 09:40:00,89.16,89.16,88.82,89.08,9961.0,87.0712,87.0712,86.7392,86.9931,9961.0
2022-12-19 09:45:00,89.22,89.27,88.91,89.27,14627.0,87.1298,87.1786,86.8271,87.1786,14627.0
2022-12-19 09:50:00,89.33,89.4,89.04,89.04,13605.0,87.2372,87.3056,86.954,86.954,13605.0
2022-12-19 09:55:00,89.12,89.21,89.02,89.11,6705.0,87.0322,87.1201,86.9345,87.0224,6705.0
2022-12-19 10:00:00,89.09,89.27,89.03,89.22,25937.0,87.0029,87.1786,86.9443,87.1298,25937.0
2022-12-19 10:05:00,89.19,89.37,89.12,89.24,26664.0,87.1005,87.2763,87.0322,87.1494,26664.0
2022-12-19 10:10:00,89.27,89.39,89.11,89.37,13757.0,87.1786,87.2958,87.0224,87.2763,13757.0
2022-12-19 10:15:00,89.34,89.43,89.23,89.43,13673.0,87.247,87.3349,87.1396,87.3349,13673.0
2022-12-19 10:20:00,89.45,89.67,89.42,89.5,17412.0,87.3544,87.5693,87.3251,87.4033,17412.0
2022-12-19 10:25:00,89.5,89.64,89.45,89.45,21307.0,87.4033,87.54,87.3544,87.3544,21307.0
2022-12-19 10:30:00,89.47,89.52,89.28,89.38,21477.0,87.374,87.4228,87.1884,87.2861,21477.0
2022-12-19 10:35:00,89.44,89.63,89.41,89.62,18550.0,87.3447,87.5302,87.3154,87.5204,18550.0
2022-12-19 10:40:00,89.62,89.64,89.43,89.45,15059.0,87.5204,87.54,87.3349,87.3544,15059.0
2022-12-19 10:45:00,89.46,89.5,89.16,89.33,14361.0,87.3642,87.4033,87.0712,87.2372,14361.0
2022-12-19 10:50:00,89.31,89.31,88.97,89.03,15298.0,87.2177,87.2177,86.8857,86.9443,15298.0
2022-12-19 10:55:00,89.02,89.03,88.87,88.87,11956.0,86.9345,86.9443,86.788,86.788,11956.0
2022-12-19 11:00:00,88.84,88.98,88.77,88.79,15308.0,86.7587,86.8954,86.6904,86.7099,15308.0
2022-12-19 11:05:00,88.81,88.82,88.56,88.72,10034.0,86.7294,86.7392,86.4853,86.6415,10034.0
2022-12-19 11:10:00,88.74,88.85,88.64,88.68,11323.0,86.6611,86.7685,86.5634,86.6025,11323.0
2022-12-19 11:15:00,88.68,88.92,88.61,88.89,4049.0,86.6025,86.8368,86.5341,86.8076,4049.0
2022-12-19 11:20:00,88.86,88.93,88.79,88.89,13454.0,86.7783,86.8466,86.7099,86.8076,13454.0
2022-12-19 11:25:00,88.94,88.97,88.67,88.75,29597.0,86.8564,86.8857,86.5927,86.6708,29597.0
2022-12-19 11:30:00,88.75,88.82,88.54,88.56,20287.0,86.6708,86.7392,86.4658,86.4853,20287.0
2022-12-19 11:35:00,88.55,88.74,88.52,88.67,18809.0,86.4755,86.6611,86.4462,86.5927,18809.0
2022-12-19 11:40:00,88.67,88.72,88.55,88.66,15726.0,86.5927,86.6415,86.4755,86.5829,15726.0
2022-12-19 11:45:00,88.67,88.75,88.59,88.64,8478.0,86.5927,86.6708,86.5146,86.5634,8478.0
2022-12-19 11:50:00,88.62,88.7,88.59,88.65,21625.0,86.5439,86.622,86.5146,86.5732,21625.0
2022-12-19 11:55:00,88.65,88.79,88.6,88.69,11384.0,86.5732,86.7099,86.5243,86.6122,11384.0
2022-12-19 12:00:00,88.72,88.88,88.65,88.73,14835.0,86.6415,86.7978,86.5732,86.6513,14835.0
2022-12-19 12:05:00,88.71,88.82,88.7,88.81,9325.0,86.6318,86.7392,86.622,86.7294,9325.0
2022-12-19 12:10:00,88.81,89.06,88.81,89.06,16710.0,86.7294,86.9736,86.7294,86.9736,16710.0
2022-12-19 12:15:00,89.05,89.09,89.01,89.08,5326.0,86.9638,87.0029,86.9247,86.9931,5326.0
2022-12-19 12:20:00,89.13,89.14,89.01,89.02,11725.0,87.0419,87.0517,86.9247,86.9345,11725.0
2022-12-19 12:25:00,89.0,89.1,88.94,88.96,17897.0,86.915,87.0126,86.8564,86.8759,17897.0
2022-12-19 12:30:00,88.96,89.02,88.87,88.87,19993.0,86.8759,86.9345,86.788,86.788,19993.0
2022-12-19 12:35:00,88.91,89.08,88.91,88.98,6413.0,86.8271,86.9931,86.8271,86.8954,6413.0
2022-12-19 12:40:00,88.97,88.98,88.82,88.82,17561.0,86.8857,86.8954,86.7392,86.7392,17561.0
2022-12-19 12:45:00,88.85,88.99,88.84,88.97,6695.0,86.7685,86.9052,86.7587,86.8857,6695.0
2022-12-19 12:50:00,88.95,89.02,88.9,88.95,5905.0,86.8661,86.9345,86.8173,86.8661,5905.0
2022-12-19 12:55:00,88.95,88.96,88.84,88.87,5817.0,86.8661,86.8759,86.7587,86.788,5817.0
2022-12-19 13:00:00,88.88,88.89,88.78,88.8,4180.0,86.7978,86.8076,86.7001,86.7197,4180.0
2022-12-19 13:05:00,88.81,88.84,88.68,88.7,9053.0,86.7294,86.7587,86.6025,86.622,9053.0
2022-12-19 13:10:00,88.69,88.74,88.58,88.63,6596.0,86.6122,86.6611,86.5048,86.5536,6596.0
2022-12-19 13:15:00,88.63,88.63,88.51,88.56,7746.0,86.5536,86.5536,86.4365,86.4853,7746.0
2022-12-19 13:20:00,88.55,88.58,88.47,88.47,17045.0,86.4755,86.5048,86.3974,86.3974,17045.0
2022-12-19 13:25:00,88.5,88.59,88.33,88.35,12509.0,86.4267,86.5146,86.2607,86.2802,12509.0
2022-12-19 13:30:00,88.35,88.36,88.13,88.13,17936.0,86.2802,86.29,86.0654,86.0654,17936.0
2022-12-19 13:35:00,88.14,88.23,88.09,88.16,45357.0,86.0751,86.163,86.0263,86.0947,45357.0
2022-12-19 13:40:00,88.15,88.15,88.06,88.08,7080.0,86.0849,86.0849,85.997,86.0165,7080.0
2022-12-19 13:45:00,88.06,88.11,87.98,88.02,9617.0,85.997,86.0458,85.9189,85.9579,9617.0
2022-12-19 13:50:00,88.01,88.11,87.94,88.04,29942.0,85.9482,86.0458,85.8798,85.9775,29942.0
2022-12-19 13:55:00,88.02,88.12,87.98,88.1,12582.0,85.9579,86.0556,85.9189,86.0361,12582.0
2022-12-19 14:00:00,88.09,88.09,87.92,87.97,14972.0,86.0263,86.0263,85.8603,85.9091,14972.0
2022-12-19 14:05:00,87.97,88.14,87.92,88.06,24259.0,85.9091,86.0751,85.8603,85.997,24259.0
2022-12-19 14:10:00,88.06,88.07,87.94,88.04,11597.0,85.997,86.0068,85.8798,85.9775,11597.0
2022-12-19 14:15:00,88.05,88.17,88.04,88.11,13324.0,85.9872,86.1044,85.9775,86.0458,13324.0
2022-12-19 14:20:00,88.1,88.34,88.09,88.29,22053.0,86.0361,86.2704,86.0263,86.2216,22053.0
2022-12-19 14:25:00,88.3,88.3,88.09,88.11,29477.0,86.2314,86.2314,86.0263,86.0458,29477.0
2022-12-19 14:30:00,88.11,88.26,88.08,88.15,23506.0,86.0458,86.1923,86.0165,86.0849,23506.0
2022-12-19 14:35:00,88.14,88.18,88.0,88.0,14856.0,86.0751,86.1142,85.9384,85.9384,14856.0
2022-12-19 14:40:00,88.0,88.01,87.71,87.83,19178.0,85.9384,85.9482,85.6552,85.7724,19178.0
2022-12-19 14:45:00,87.85,87.94,87.84,87.84,10788.0,85.7919,85.8798,85.7821,85.7821,10788.0
2022-12-19 14:50:00,87.86,87.86,87.63,87.65,27106.0,85.8017,85.8017,85.5771,85.5966,27106.0
2022-12-19 14:55:00,87.64,87.92,87.64,87.89,14308.0,85.5868,85.8603,85.5868,85.831,14308.0
2022-12-19 15:00:00,87.9,87.9,87.73,87.75,20738.0,85.8407,85.8407,85.6747,85.6943,20738.0
2022-12-19 15:05:00,87.75,87.78,87.6,87.77,23773.0,85.6943,85.7236,85.5478,85.7138,23773.0
2022-12-19 15:10:00,87.75,87.88,87.75,87.77,26546.0,85.6943,85.8212,85.6943,85.7138,26546.0
2022-12-19 15:15:00,87.76,87.82,87.64,87.65,17083.0,85.704,85.7626,85.5868,85.5966,17083.0
2022-12-19 15:20:00,87.66,87.84,87.59,87.84,18532.0,85.6064,85.7821,85.538,85.7821,18532.0
2022-12-19 15:25:00,87.88,87.99,87.86,87.94,14717.0,85.8212,85.9286,85.8017,85.8798,14717.0
2022-12-19 15:30:00,87.94,88.1,87.93,88.06,31837.0,85.8798,86.0361,85.87,85.997,31837.0
2022-12-19 15:35:00,88.06,88.1,87.92,87.92,34097.0,85.997,86.0361,85.8603,85.8603,34097.0
2022-12-19 15:40:00,87.93,87.94,87.74,87.84,34475.0,85.87,85.8798,85.6845,85.7821,34475.0
2022-12-19 15:45:00,87.83,87.93,87.76,87.78,37245.0,85.7724,85.87,85.704,85.7236,37245.0
2022-12-19 15:50:00,87.78,87.97,87.75,87.84,72356.0,85.7236,85.9091,85.6943,85.7821,72356.0
2022-12-19 15:55:00,87.84,88.28,87.84,88.07,288761.0,85.7821,86.2118,85.7821,86.0068,288761.0
2022-12-20 09:30:00,87.34,87.48,86.67,87.39,52422.0,85.2939,85.4306,84.6396,85.3427,52422.0
2022-12-20 09:35:00,87.35,87.36,86.93,87.28,18024.0,85.3036,85.3134,84.8935,85.2353,18024.0
2022-12-20 09:40:00,87.29,87.55,87.07,87.23,65444.0,85.245,85.4989,85.0302,85.1864,65444.0
2022-12-20 09:45:00,87.28,87.37,87.07,87.18,23567.0,85.2353,85.3232,85.0302,85.1376,23567.0
2022-12-20 09:50:00,87.16,87.35,87.03,87.35,14794.0,85.1181,85.3036,84.9911,85.3036,14794.0
2022-12-20 09:55:00,87.33,87.5,87.29,87.4,22027.0,85.2841,85.4501,85.245,85.3525,22027.0
2022-12-20 10:00:00,87.43,87.84,87.42,87.68,49107.0,85.3818,85.7821,85.372,85.6259,49107.0
2022-12-20 10:05:00,87.67,87.88,87.67,87.8,39239.0,85.6161,85.8212,85.6161,85.7431,39239.0
2022-12-20 10:10:00,87.83,88.2,87.73,88.19,46356.0,85.7724,86.1337,85.6747,86.1239,46356.0
2022-12-20 10:15:00,88.17,88.34,88.09,88.25,51140.0,86.1044,86.2704,86.0263,86.1825,51140.0
2022-12-20 10:20:00,88.23,88.52,88.23,88.5,62543.0,86.163,86.4462,86.163,86.4267,62543.0
2022-12-20 10:25:00,88.51,88.67,88.34,88.65,49636.0,86.4365,86.5927,86.2704,86.5732,49636.0
2022-12-20 10:30:00,88.66,88.82,88.61,88.7,75817.0,86.5829,86.7392,86.5341,86.622,75817.0
2022-12-20 10:35:00,88.67,88.83,88.57,88.77,59067.0,86.5927,86.749,86.495,86.6904,59067.0
2022-12-20 10:40:00,88.78,88.8,88.55,88.67,32815.0,86.7001,86.7197,86.4755,86.5927,32815.0
2022-12-20 10:45:00,88.67,88.78,88.55,88.6,47836.0,86.5927,86.7001,86.4755,86.5243,47836.0
2022-12-20 10:50:00,88.59,88.65,88.51,88.56,20961.0,86.5146,86.5732,86.4365,86.4853,20961.0
2022-12-20 10:55:00,88.56,88.69,88.35,88.39,37555.0,86.4853,86.6122,86.2802,86.3193,37555.0
2022-12-20 11:00:00,88.39,88.66,88.34,88.6,37618.0,86.3193,86.5829,86.2704,86.5243,37618.0
2022-12-20 11:05:00,88.57,88.7,88.57,88.6,21080.0,86.495,86.622,86.495,86.5243,21080.0
2022-12-20 11:10:00,88.62,88.62,88.33,88.35,22288.0,86.5439,86.5439,86.2607,86.2802,22288.0
2022-12-20 11:15:00,88.35,88.36,88.0,88.09,50638.0,86.2802,86.29,85.9384,86.0263,50638.0
2022-12-20 11:20:00,88.09,88.25,88.08,88.25,36636.0,86.0263,86.1825,86.0165,86.1825,36636.0
2022-12-20 11:25:00,88.25,88.36,88.17,88.21,24367.0,86.1825,86.29,86.1044,86.1435,24367.0
2022-12-20 11:30:00,88.24,88.39,88.12,88.22,105905.0,86.1728,86.3193,86.0556,86.1532,105905.0
2022-12-20 11:35:00,88.2,88.3,87.98,88.09,62567.0,86.1337,86.2314,85.9189,86.0263,62567.0
2022-12-20 11:40:00,88.07,88.12,88.0,88.11,17461.0,86.0068,86.0556,85.9384,86.0458,17461.0
2022-12-20 11:45:00,88.11,88.17,88.01,88.09,7916.0,86.0458,86.1044,85.9482,86.0263,7916.0
2022-12-20 11:50:00,88.07,88.08,87.97,88.05,22981.0,86.0068,86.0165,85.9091,85.9872,22981.0
2022-12-20 11:55:00,88.06,88.2,87.99,88.12,14390.0,85.997,86.1337,85.9286,86.0556,14390.0
2022-12-20 12:00:00,88.13,88.34,88.09,88.26,31616.0,86.0654,86.2704,86.0263,86.1923,31616.0
2022-12-20 12:05:00,88.28,88.34,88.2,88.31,29340.0,86.2118,86.2704,86.1337,86.2411,29340.0
2022-12-20 12:10:00,88.31,88.48,88.28,88.32,54573.0,86.2411,86.4072,86.2118,86.2509,54573.0
2022-12-20 12:15:00,88.33,88.35,88.08,88.11,59210.0,86.2607,86.2802,86.0165,86.0458,59210.0
2022-12-20 12:20:00,88.09,88.22,88.08,88.12,21759.0,86.0263,86.1532,86.0165,86.0556,21759.0
2022-12-20 12:25:00,88.12,88.13,87.98,87.98,15836.0,86.0556,86.0654,85.9189,85.9189,15836.0
2022-12-20 12:30:00,87.98,88.03,87.88,87.92,19551.0,85.9189,85.9677,85.8212,85.8603,19551.0
2022-12-20 12:35:00,87.86,88.11,87.82,88.1,32460.0,85.8017,86.0458,85.7626,86.0361,32460.0
2022-12-20 12:40:00,88.13,88.19,88.08,88.12,14402.0,86.0654,86.1239,86.0165,86.0556,14402.0
2022-12-20 12:45:00,88.16,88.19,88.08,88.09,9375.0,86.0947,86.1239,86.0165,86.0263,9375.0
2022-12-20 12:50:00,88.1,88.15,88.08,88.13,9256.0,86.0361,86.0849,86.0165,86.0654,9256.0
2022-12-20 12:55:00,88.12,88.21,88.08,88.11,10267.0,86.0556,86.1435,86.0165,86.0458,10267.0
2022-12-20 13:00:00,88.12,88.14,88.05,88.05,4957.0,86.0556,86.0751,85.9872,85.9872,4957.0
2022-12-20 13:05:00,88.05,88.11,88.02,88.06,6023.0,85.9872,86.0458,85.9579,85.997,6023.0
2022-12-20 13:10:00,88.07,88.08,88.03,88.06,8030.0,86.0068,86.0165,85.9677,85.997,8030.0
2022-12-20 13:15:00,88.06,88.15,88.02,88.05,17652.0,85.997,86.0849,85.9579,85.9872,17652.0
2022-12-20 13:20:00,88.06,88.16,88.03,88.1,12727.0,85.997,86.0947,85.9677,86.0361,12727.0
2022-12-20 13:25:00,88.11,88.14,88.02,88.04,12444.0,86.0458,86.0751,85.9579,85.9775,12444.0
2022-12-20 13:30:00,88.02,88.11,88.02,88.08,15433.0,85.9579,86.0458,85.9579,86.0165,15433.0
2022-12-20 13:35:00,88.09,88.17,88.08,88.11,5077.0,86.0263,86.1044,86.0165,86.0458,5077.0
2022-12-20 13:40:00,88.13,88.21,88.08,88.08,11908.0,86.0654,86.1435,86.0165,86.0165,11908.0
2022-12-20 13:45:00,88.03,88.09,88.01,88.06,12710.0,85.9677,86.0263,85.9482,85.997,12710.0
2022-12-20 13:50:00,88.06,88.1,88.01,88.08,11121.0,85.997,86.0361,85.9482,86.0165,11121.0
2022-12-20 13:55:00,88.08,88.1,88.03,88.07,7705.0,86.0165,86.0361,85.9677,86.0068,7705.0
2022-12-20 14:00:00,88.06,88.09,88.0,88.05,24902.0,85.997,86.0263,85.9384,85.9872,24902.0
2022-12-20 14:05:00,88.04,88.07,87.99,88.06,16351.0,85.9775,86.0068,85.9286,85.997,16351.0
2022-12-20 14:10:00,88.02,88.06,87.99,88.03,7085.0,85.9579,85.997,85.9286,85.9677,7085.0
2022-12-20 14:15:00,88.03,88.08,87.98,88.01,7895.0,85.9677,86.0165,85.9189,85.9482,7895.0
2022-12-20 14:20:00,88.0,88.06,87.98,88.0,5084.0,85.9384,85.997,85.9189,85.9384,5084.0
2022-12-20 14:25:00,88.01,88.01,87.94,87.95,9104.0,85.9482,85.9482,85.8798,85.8896,9104.0
2022-12-20 14:30:00,87.94,87.96,87.7,87.7,6158.0,85.8798,85.8993,85.6454,85.6454,6158.0
2022-12-20 14:35:00,87.65,87.77,87.59,87.62,44948.0,85.5966,85.7138,85.538,85.5673,44948.0
2022-12-20 14:40:00,87.63,87.63,87.42,87.44,15283.0,85.5771,85.5771,85.372,85.3915,15283.0
2022-12-20 14:45:00,87.43,87.46,87.38,87.44,14451.0,85.3818,85.4111,85.3329,85.3915,14451.0
2022-12-20 14:50:00,87.45,87.49,87.36,87.49,21451.0,85.4013,85.4403,85.3134,85.4403,21451.0
2022-12-20 14:55:00,87.48,87.57,87.47,87.56,13708.0,85.4306,85.5185,85.4208,85.5087,13708.0
2022-12-20 15:00:00,87.56,87.58,87.48,87.54,16358.0,85.5087,85.5282,85.4306,85.4892,16358.0
2022-12-20 15:05:00,87.54,87.63,87.53,87.56,15920.0,85.4892,85.5771,85.4794,85.5087,15920.0
2022-12-20 15:10:00,87.56,87.58,87.45,87.53,12756.0,85.5087,85.5282,85.4013,85.4794,12756.0
2022-12-20 15:15:00,87.55,87.64,87.47,87.48,11182.0,85.4989,85.5868,85.4208,85.4306,11182.0
2022-12-20 15:20:00,87.45,87.53,87.4,87.44,11084.0,85.4013,85.4794,85.3525,85.3915,11084.0
2022-12-20 15:25:00,87.43,87.48,87.34,87.47,30852.0,85.3818,85.4306,85.2939,85.4208,30852.0
2022-12-20 15:30:00,87.47,87.63,87.46,87.63,30835.0,85.4208,85.5771,85.4111,85.5771,30835.0
2022-12-20 15:35:00,87.63,87.81,87.62,87.79,77250.0,85.5771,85.7529,85.5673,85.7333,77250.0
2022-12-20 15:40:00,87.78,87.94,87.74,87.75,51475.0,85.7236,85.8798,85.6845,85.6943,51475.0
2022-12-20 15:45:00,87.72,87.76,87.56,87.56,26158.0,85.665,85.704,85.5087,85.5087,26158.0
2022-12-20 15:50:00,87.56,87.61,87.48,87.53,39198.0,85.5087,85.5575,85.4306,85.4794,39198.0
2022-12-20 15:55:00,87.53,87.76,87.51,87.63,163823.0,85.4794,85.704,85.4599,85.5771,163823.0
2022-12-21 09:30:00,89.03,89.97,88.9,89.77,77862.0,86.9443,87.8622,86.8173,87.6669,77862.0
2022-12-21 09:35:00,89.72,89.84,89.29,89.39,29895.0,87.6181,87.7353,87.1982,87.2958,29895.0
2022-12-21 09:40:00,89.38,89.68,89.37,89.59,23245.0,87.2861,87.579,87.2763,87.4912,23245.0
2022-12-21 09:45:00,89.63,89.69,89.16,89.16,59134.0,87.5302,87.5888,87.0712,87.0712,59134.0
2022-12-21 09:50:00,89.16,89.55,89.1,89.55,22187.0,87.0712,87.4521,87.0126,87.4521,22187.0
2022-12-21 09:55:00,89.56,89.71,89.45,89.5,19418.0,87.4619,87.6083,87.3544,87.4033,19418.0
2022-12-21 10:00:00,89.54,89.79,89.43,89.74,59253.0,87.4423,87.6865,87.3349,87.6376,59253.0
2022-12-21 10:05:00,89.74,89.8,89.54,89.76,43391.0,87.6376,87.6962,87.4423,87.6572,43391.0
2022-12-21 10:10:00,89.75,89.81,89.35,89.51,58532.0,87.6474,87.706,87.2568,87.413,58532.0
2022-12-21 10:15:00,89.51,89.7,89.5,89.59,40001.0,87.413,87.5986,87.4033,87.4912,40001.0
2022-12-21 10:20:00,89.59,89.78,89.49,89.75,31976.0,87.4912,87.6767,87.3935,87.6474,31976.0
2022-12-21 10:25:00,89.75,89.9,89.68,89.75,81846.0,87.6474,87.7939,87.579,87.6474,81846.0
2022-12-21 10:30:00,89.78,90.13,89.76,90.1,97869.0,87.6767,88.0185,87.6572,87.9892,97869.0
2022-12-21 10:35:00,90.11,90.18,90.07,90.07,26867.0,87.999,88.0673,87.9599,87.9599,26867.0
2022-12-21 10:40:00,90.09,90.15,90.0,90.05,75842.0,87.9794,88.038,87.8915,87.9404,75842.0
2022-12-21 10:45:00,90.07,90.17,90.02,90.16,22129.0,87.9599,88.0576,87.9111,88.0478,22129.0
2022-12-21 10:50:00,90.16,90.18,90.04,90.07,11796.0,88.0478,88.0673,87.9306,87.9599,11796.0
2022-12-21 10:55:00,90.05,90.1,89.99,90.06,31384.0,87.9404,87.9892,87.8818,87.9501,31384.0
2022-12-21 11:00:00,90.07,90.21,90.05,90.15,38275.0,87.9599,88.0966,87.9404,88.038,38275.0
2022-12-21 11:05:00,90.11,90.16,90.05,90.14,39392.0,87.999,88.0478,87.9404,88.0283,39392.0
2022-12-21 11:10:00,90.15,90.32,90.13,90.28,25765.0,88.038,88.204,88.0185,88.165,25765.0
2022-12-21 11:15:00,90.28,90.36,90.12,90.34,58219.0,88.165,88.2431,88.0087,88.2236,58219.0
2022-12-21 11:20:00,90.34,90.36,89.92,90.13,100717.0,88.2236,88.2431,87.8134,88.0185,100717.0
2022-12-21 11:25:00,90.16,90.33,90.1,90.26,90740.0,88.0478,88.2138,87.9892,88.1455,90740.0
2022-12-21 11:30:00,90.24,90.25,90.09,90.25,45620.0,88.1259,88.1357,87.9794,88.1357,45620.0
2022-12-21 11:35:00,90.23,90.25,89.76,89.87,55962.0,88.1162,88.1357,87.6572,87.7646,55962.0
2022-12-21 11:40:00,89.91,89.95,89.78,89.94,2615.0,87.8037,87.8427,87.6767,87.833,2615.0
2022-12-21 11:45:00,89.96,89.96,89.75,89.78,5612.0,87.8525,87.8525,87.6474,87.6767,5612.0
2022-12-21 11:50:00,89.79,89.84,89.67,89.82,18498.0,87.6865,87.7353,87.5693,87.7158,18498.0
2022-12-21 11:55:00,89.83,89.97,89.82,89.94,10604.0,87.7255,87.8622,87.7158,87.833,10604.0
2022-12-21 12:00:00,89.94,90.0,89.91,89.96,13699.0,87.833,87.8915,87.8037,87.8525,13699.0
2022-12-21 12:05:00,89.98,90.08,89.86,89.92,33568.0,87.872,87.9697,87.7548,87.8134,33568.0
2022-12-21 12:10:00,89.91,89.99,89.85,89.95,57212.0,87.8037,87.8818,87.7451,87.8427,57212.0
2022-12-21 12:15:00,89.95,89.99,89.9,89.92,102773.0,87.8427,87.8818,87.7939,87.8134,102773.0
2022-12-21 12:20:00,89.92,89.94,89.65,89.72,39037.0,87.8134,87.833,87.5497,87.6181,39037.0
2022-12-21 12:25:00,89.7,89.7,89.49,89.58,33652.0,87.5986,87.5986,87.3935,87.4814,33652.0
2022-12-21 12:30:00,89.58,89.69,89.55,89.68,14694.0,87.4814,87.5888,87.4521,87.579,14694.0
2022-12-21 12:35:00,89.65,89.8,89.65,89.7,43827.0,87.5497,87.6962,87.5497,87.5986,43827.0
2022-12-21 12:40:00,89.7,89.79,89.68,89.77,13709.0,87.5986,87.6865,87.579,87.6669,13709.0
2022-12-21 12:45:00,89.79,89.79,89.58,89.63,16673.0,87.6865,87.6865,87.4814,87.5302,16673.0
2022-12-21 12:50:00,89.63,89.78,89.62,89.74,26042.0,87.5302,87.6767,87.5204,87.6376,26042.0
2022-12-21 12:55:00,89.71,89.8,89.67,89.72,55090.0,87.6083,87.6962,87.5693,87.6181,55090.0
2022-12-21 13:00:00,89.75,89.9,89.74,89.88,9915.0,87.6474,87.7939,87.6376,87.7744,9915.0
2022-12-21 13:05:00,89.87,89.92,89.83,89.85,9766.0,87.7646,87.8134,87.7255,87.7451,9766.0
2022-12-21 13:10:00,89.87,89.88,89.64,89.68,15527.0,87.7646,87.7744,87.54,87.579,15527.0
2022-12-21 13:15:00,89.69,89.77,89.65,89.73,8429.0,87.5888,87.6669,87.5497,87.6279,8429.0
2022-12-21 13:20:00,89.73,89.81,89.56,89.56,9222.0,87.6279,87.706,87.4619,87.4619,9222.0
2022-12-21 13:25:00,89.59,89.64,89.55,89.56,8520.0,87.4912,87.54,87.4521,87.4619,8520.0
2022-12-21 13:30:00,89.55,89.66,89.55,89.6,9651.0,87.4521,87.5595,87.4521,87.5009,9651.0
2022-12-21 13:35:00,89.58,89.58,89.33,89.37,7873.0,87.4814,87.4814,87.2372,87.2763,7873.0
2022-12-21 13:40:00,89.37,89.38,89.24,89.35,9194.0,87.2763,87.2861,87.1494,87.2568,9194.0
2022-12-21 13:45:00,89.37,89.46,89.35,89.41,10438.0,87.2763,87.3642,87.2568,87.3154,10438.0
2022-12-21 13:50:00,89.43,89.47,89.38,89.42,6081.0,87.3349,87.374,87.2861,87.3251,6081.0
2022-12-21 13:55:00,89.41,89.47,89.39,89.44,12905.0,87.3154,87.374,87.2958,87.3447,12905.0
2022-12-21 14:00:00,89.45,89.5,89.43,89.47,11987.0,87.3544,87.4033,87.3349,87.374,11987.0
2022-12-21 14:05:00,89.47,89.51,89.38,89.41,16390.0,87.374,87.413,87.2861,87.3154,16390.0
2022-12-21 14:10:00,89.41,89.51,89.41,89.47,13124.0,87.3154,87.413,87.3154,87.374,13124.0
2022-12-21 14:15:00,89.47,89.55,89.37,89.4,14384.0,87.374,87.4521,87.2763,87.3056,14384.0
2022-12-21 14:20:00,89.4,89.47,89.3,89.47,34260.0,87.3056,87.374,87.2079,87.374,34260.0
2022-12-21 14:25:00,89.47,89.55,89.3,89.53,47048.0,87.374,87.4521,87.2079,87.4326,47048.0
2022-12-21 14:30:00,89.55,89.67,89.53,89.64,13368.0,87.4521,87.5693,87.4326,87.54,13368.0
2022-12-21 14:35:00,89.67,89.69,89.58,89.66,9827.0,87.5693,87.5888,87.4814,87.5595,9827.0
2022-12-21 14:40:00,89.66,89.67,89.44,89.44,58944.0,87.5595,87.5693,87.3447,87.3447,58944.0
2022-12-21 14:45:00,89.41,89.54,89.4,89.49,7745.0,87.3154,87.4423,87.3056,87.3935,7745.0
2022-12-21 14:50:00,89.48,89.54,89.4,89.42,10585.0,87.3837,87.4423,87.3056,87.3251,10585.0
2022-12-21 14:55:00,89.42,89.49,89.36,89.47,13259.0,87.3251,87.3935,87.2665,87.374,13259.0
2022-12-21 15:00:00,89.47,89.59,89.44,89.58,17208.0,87.374,87.4912,87.3447,87.4814,17208.0
2022-12-21 15:05:00,89.58,89.61,89.4,89.52,13624.0,87.4814,87.5107,87.3056,87.4228,13624.0
2022-12-21 15:10:00,89.53,89.7,89.52,89.65,15865.0,87.4326,87.5986,87.4228,87.5497,15865.0
2022-12-21 15:15:00,89.65,89.65,89.49,89.5,26248.0,87.5497,87.5497,87.3935,87.4033,26248.0
2022-12-21 15:20:00,89.5,89.54,89.42,89.45,19342.0,87.4033,87.4423,87.3251,87.3544,19342.0
2022-12-21 15:25:00,89.45,89.53,89.41,89.48,22068.0,87.3544,87.4326,87.3154,87.3837,22068.0
2022-12-21 15:30:00,89.48,89.57,89.46,89.5,27809.0,87.3837,87.4716,87.3642,87.4033,27809.0
2022-12-21 15:35:00,89.51,89.72,89.5,89.72,36526.0,87.413,87.6181,87.4033,87.6181,36526.0
2022-12-21 15:40:00,89.72,89.72,89.49,89.56,29823.0,87.6181,87.6181,87.3935,87.4619,29823.0
2022-12-21 15:45:00,89.57,89.75,89.51,89.75,48951.0,87.4716,87.6474,87.413,87.6474,48951.0
2022-12-21 15:50:00,89.73,89.75,89.54,89.63,88639.0,87.6279,87.6474,87.4423,87.5302,88639.0
2022-12-21 15:55:00,89.63,89.8,89.62,89.75,182154.0,87.5302,87.6962,87.5204,87.6474,182154.0
2022-12-22 09:30:00,88.88,88.88,88.2,88.39,52461.0,86.7978,86.7978,86.1337,86.3193,52461.0
2022-12-22 09:35:00,88.35,88.52,88.08,88.34,96781.0,86.2802,86.4462,86.0165,86.2704,96781.0
2022-12-22 09:40:00,88.32,88.9,88.3,88.67,38285.0,86.2509,86.8173,86.2314,86.5927,38285.0
2022-12-22 09:45:00,88.64,88.72,88.45,88.5,12826.0,86.5634,86.6415,86.3779,86.4267,12826.0
2022-12-22 09:50:00,88.51,88.75,88.51,88.62,17093.0,86.4365,86.6708,86.4365,86.5439,17093.0
2022-12-22 09:55:00,88.74,89.09,88.74,89.09,7547.0,86.6611,87.0029,86.6611,87.0029,7547.0
2022-12-22 10:00:00,89.04,89.04,88.83,88.9,4261.0,86.954,86.954,86.749,86.8173,4261.0
2022-12-22 10:05:00,88.88,88.91,88.65,88.71,18728.0,86.7978,86.8271,86.5732,86.6318,18728.0
2022-12-22 10:10:00,88.72,88.72,88.36,88.6,12824.0,86.6415,86.6415,86.29,86.5243,12824.0
2022-12-22 10:15:00,88.63,89.27,88.63,89.26,50419.0,86.5536,87.1786,86.5536,87.1689,50419.0
2022-12-22 10:20:00,89.26,89.26,89.07,89.12,69816.0,87.1689,87.1689,86.9833,87.0322,69816.0
2022-12-22 10:25:00,89.14,89.18,88.94,89.02,34139.0,87.0517,87.0908,86.8564,86.9345,34139.0
2022-12-22 10:30:00,89.0,89.27,88.9,89.17,32765.0,86.915,87.1786,86.8173,87.081,32765.0
2022-12-22 10:35:00,89.13,89.19,88.82,88.89,33603.0,87.0419,87.1005,86.7392,86.8076,33603.0
2022-12-22 10:40:00,88.9,88.97,88.84,88.93,12768.0,86.8173,86.8857,86.7587,86.8466,12768.0
2022-12-22 10:45:00,88.89,89.19,88.85,89.18,18727.0,86.8076,87.1005,86.7685,87.0908,18727.0
2022-12-22 10:50:00,89.18,89.18,88.94,89.08,19543.0,87.0908,87.0908,86.8564,86.9931,19543.0
2022-12-22 10:55:00,89.06,89.17,88.99,89.09,15917.0,86.9736,87.081,86.9052,87.0029,15917.0
2022-12-22 11:00:00,89.07,89.07,88.94,88.99,8371.0,86.9833,86.9833,86.8564,86.9052,8371.0
2022-12-22 11:05:00,88.99,88.99,88.87,88.87,4446.0,86.9052,86.9052,86.788,86.788,4446.0
2022-12-22 11:10:00,88.89,88.89,88.77,88.79,6897.0,86.8076,86.8076,86.6904,86.7099,6897.0
2022-12-22 11:15:00,88.8,89.01,88.8,88.98,8419.0,86.7197,86.9247,86.7197,86.8954,8419.0
2022-12-22 11:20:00,88.96,89.02,88.84,88.98,10320.0,86.8759,86.9345,86.7587,86.8954,10320.0
2022-12-22 11:25:00,88.97,89.11,88.93,89.1,36132.0,86.8857,87.0224,86.8466,87.0126,36132.0
2022-12-22 11:30:00,89.1,89.12,88.99,89.09,20125.0,87.0126,87.0322,86.9052,87.0029,20125.0
2022-12-22 11:35:00,89.1,89.11,88.83,88.86,14989.0,87.0126,87.0224,86.749,86.7783,14989.0
2022-12-22 11:40:00,88.88,88.96,88.81,88.88,9340.0,86.7978,86.8759,86.7294,86.7978,9340.0
2022-12-22 11:45:00,88.89,88.91,88.81,88.84,8960.0,86.8076,86.8271,86.7294,86.7587,8960.0
2022-12-22 11:50:00,88.84,88.99,88.84,88.88,12769.0,86.7587,86.9052,86.7587,86.7978,12769.0
2022-12-22 11:55:00,88.9,88.94,88.73,88.86,9060.0,86.8173,86.8564,86.6513,86.7783,9060.0
2022-12-22 12:00:00,88.85,88.94,88.84,88.94,5642.0,86.7685,86.8564,86.7587,86.8564,5642.0
2022-12-22 12:05:00,88.94,88.94,88.81,88.82,8062.0,86.8564,86.8564,86.7294,86.7392,8062.0
2022-12-22 12:10:00,88.83,88.87,88.75,88.78,5966.0,86.749,86.788,86.6708,86.7001,5966.0
2022-12-22 12:15:00,88.78,88.78,88.51,88.59,23607.0,86.7001,86.7001,86.4365,86.5146,23607.0
2022-12-22 12:20:00,88.6,88.61,88.48,88.5,16407.0,86.5243,86.5341,86.4072,86.4267,16407.0
2022-12-22 12:25:00,88.5,88.5,88.27,88.31,12259.0,86.4267,86.4267,86.2021,86.2411,12259.0
2022-12-22 12:30:00,88.3,88.35,88.15,88.16,6739.0,86.2314,86.2802,86.0849,86.0947,6739.0
2022-12-22 12:35:00,88.17,88.17,88.05,88.07,5567.0,86.1044,86.1044,85.9872,86.0068,5567.0
2022-12-22 12:40:00,88.1,88.1,88.0,88.06,10553.0,86.0361,86.0361,85.9384,85.997,10553.0
2022-12-22 12:45:00,88.06,88.13,87.99,88.09,12422.0,85.997,86.0654,85.9286,86.0263,12422.0
2022-12-22 12:50:00,88.08,88.21,88.08,88.2,5515.0,86.0165,86.1435,86.0165,86.1337,5515.0
2022-12-22 12:55:00,88.18,88.19,88.12,88.15,9443.0,86.1142,86.1239,86.0556,86.0849,9443.0
2022-12-22 13:00:00,88.17,88.18,88.04,88.06,9864.0,86.1044,86.1142,85.9775,85.997,9864.0
2022-12-22 13:05:00,88.04,88.11,87.98,88.01,23954.0,85.9775,86.0458,85.9189,85.9482,23954.0
2022-12-22 13:10:00,88.02,88.11,87.99,88.1,13346.0,85.9579,86.0458,85.9286,86.0361,13346.0
2022-12-22 13:15:00,88.1,88.16,88.07,88.08,19800.0,86.0361,86.0947,86.0068,86.0165,19800.0
2022-12-22 13:20:00,88.08,88.08,87.99,88.05,17389.0,86.0165,86.0165,85.9286,85.9872,17389.0
2022-12-22 13:25:00,88.06,88.18,88.06,88.15,15638.0,85.997,86.1142,85.997,86.0849,15638.0
2022-12-22 13:30:00,88.14,88.14,88.02,88.12,12239.0,86.0751,86.0751,85.9579,86.0556,12239.0
2022-12-22 13:35:00,88.1,88.24,88.04,88.2,14876.0,86.0361,86.1728,85.9775,86.1337,14876.0
2022-12-22 13:40:00,88.2,88.41,88.2,88.33,13574.0,86.1337,86.3388,86.1337,86.2607,13574.0
2022-12-22 13:45:00,88.32,88.37,88.27,88.3,10354.0,86.2509,86.2997,86.2021,86.2314,10354.0
2022-12-22 13:50:00,88.3,88.37,88.26,88.34,8345.0,86.2314,86.2997,86.1923,86.2704,8345.0
2022-12-22 13:55:00,88.35,88.51,88.32,88.49,18455.0,86.2802,86.4365,86.2509,86.4169,18455.0
2022-12-22 14:00:00,88.49,88.65,88.47,88.63,22801.0,86.4169,86.5732,86.3974,86.5536,22801.0
2022-12-22 14:05:00,88.64,88.74,88.58,88.7,22173.0,86.5634,86.6611,86.5048,86.622,22173.0
2022-12-22 14:10:00,88.69,88.97,88.69,88.94,18026.0,86.6122,86.8857,86.6122,86.8564,18026.0
2022-12-22 14:15:00,88.91,88.95,88.84,88.88,21182.0,86.8271,86.8661,86.7587,86.7978,21182.0
2022-12-22 14:20:00,88.88,88.97,88.79,88.97,13203.0,86.7978,86.8857,86.7099,86.8857,13203.0
2022-12-22 14:25:00,88.98,89.24,88.95,89.24,13656.0,86.8954,87.1494,86.8661,87.1494,13656.0
2022-12-22 14:30:00,89.21,89.4,89.19,89.34,20980.0,87.1201,87.3056,87.1005,87.247,20980.0
2022-12-22 14:35:00,89.34,89.38,89.24,89.31,23623.0,87.247,87.2861,87.1494,87.2177,23623.0
2022-12-22 14:40:00,89.32,89.39,89.23,89.28,14982.0,87.2275,87.2958,87.1396,87.1884,14982.0
2022-12-22 14:45:00,89.28,89.32,89.23,89.26,11609.0,87.1884,87.2275,87.1396,87.1689,11609.0
2022-12-22 14:50:00,89.26,89.33,89.18,89.33,8001.0,87.1689,87.2372,87.0908,87.2372,8001.0
2022-12-22 14:55:00,89.31,89.54,89.31,89.5,21275.0,87.2177,87.4423,87.2177,87.4033,21275.0
2022-12-22 15:00:00,89.51,89.58,89.47,89.52,16206.0,87.413,87.4814,87.374,87.4228,16206.0
2022-12-22 15:05:00,89.5,89.79,89.48,89.78,27120.0,87.4033,87.6865,87.3837,87.6767,27120.0
2022-12-22 15:10:00,89.77,89.77,89.58,89.6,18826.0,87.6669,87.6669,87.4814,87.5009,18826.0
2022-12-22 15:15:00,89.59,89.71,89.54,89.69,21535.0,87.4912,87.6083,87.4423,87.5888,21535.0
2022-12-22 15:20:00,89.7,89.95,89.68,89.95,25275.0,87.5986,87.8427,87.579,87.8427,25275.0
2022-12-22 15:25:00,89.97,90.08,89.95,90.05,80148.0,87.8622,87.9697,87.8427,87.9404,80148.0
2022-12-22 15:30:00,90.05,90.13,89.85,89.85,53065.0,87.9404,88.0185,87.7451,87.7451,53065.0
2022-12-22 15:35:00,89.86,89.91,89.75,89.88,45469.0,87.7548,87.8037,87.6474,87.7744,45469.0
2022-12-22 15:40:00,89.88,89.88,89.67,89.68,49544.0,87.7744,87.7744,87.5693,87.579,49544.0
2022-12-22 15:45:00,89.7,90.12,89.67,90.12,109983.0,87.5986,88.0087,87.5693,88.0087,109983.0
2022-12-22 15:50:00,90.11,90.35,90.05,90.34,124460.0,87.999,88.2333,87.9404,88.2236,124460.0
2022-12-22 15:55:00,90.3,90.39,90.23,90.34,173369.0,88.1845,88.2724,88.1162,88.2236,173369.0
2022-12-23 09:30:00,89.72,90.18,89.49,89.87,31585.0,87.6181,88.0673,87.3935,87.7646,31585.0
2022-12-23 09:35:00,89.76,89.86,89.46,89.57,19451.0,87.6572,87.7548,87.3642,87.4716,19451.0
2022-12-23 09:40:00,89.54,89.72,89.49,89.5,14976.0,87.4423,87.6181,87.3935,87.4033,14976.0
2022-12-23 09:45:00,89.5,89.5,89.15,89.28,18697.0,87.4033,87.4033,87.0615,87.1884,18697.0
2022-12-23 09:50:00,89.2,89.25,88.94,89.0,27488.0,87.1103,87.1591,86.8564,86.915,27488.0
2022-12-23 09:55:00,88.95,89.0,88.78,88.79,27556.0,86.8661,86.915,86.7001,86.7099,27556.0
2022-12-23 10:00:00,88.81,89.5,88.66,88.82,32904.0,86.7294,87.4033,86.5829,86.7392,32904.0
2022-12-23 10:05:00,88.89,89.08,88.66,89.0,17857.0,86.8076,86.9931,86.5829,86.915,17857.0
2022-12-23 10:10:00,89.03,89.22,88.99,89.05,19660.0,86.9443,87.1298,86.9052,86.9638,19660.0
2022-12-23 10:15:00,88.97,89.2,88.95,89.15,34553.0,86.8857,87.1103,86.8661,87.0615,34553.0
2022-12-23 10:20:00,89.14,89.39,89.14,89.27,23196.0,87.0517,87.2958,87.0517,87.1786,23196.0
2022-12-23 10:25:00,89.26,89.41,89.12,89.2,17960.0,87.1689,87.3154,87.0322,87.1103,17960.0
2022-12-23 10:30:00,89.19,89.41,89.18,89.29,11543.0,87.1005,87.3154,87.0908,87.1982,11543.0
2022-12-23 10:35:00,89.32,89.55,89.27,89.54,18497.0,87.2275,87.4521,87.1786,87.4423,18497.0
2022-12-23 10:40:00,89.55,89.8,89.5,89.73,26276.0,87.4521,87.6962,87.4033,87.6279,26276.0
2022-12-23 10:45:00,89.72,89.72,89.39,89.39,9812.0,87.6181,87.6181,87.2958,87.2958,9812.0
2022-12-23 10:50:00,89.36,89.38,89.2,89.28,13397.0,87.2665,87.2861,87.1103,87.1884,13397.0
2022-12-23 10:55:00,89.28,89.41,89.01,89.06,13983.0,87.1884,87.3154,86.9247,86.9736,13983.0
2022-12-23 11:00:00,89.06,89.12,88.96,89.12,10492.0,86.9736,87.0322,86.8759,87.0322,10492.0
2022-12-23 11:05:00,89.09,89.11,89.0,89.0,10593.0,87.0029,87.0224,86.915,86.915,10593.0
2022-12-23 11:10:00,89.01,89.14,89.01,89.08,5715.0,86.9247,87.0517,86.9247,86.9931,5715.0
2022-12-23 11:15:00,89.06,89.21,89.0,89.05,10514.0,86.9736,87.1201,86.915,86.9638,10514.0
2022-12-23 11:20:00,89.08,89.23,89.01,89.06,11526.0,86.9931,87.1396,86.9247,86.9736,11526.0
2022-12-23 11:25:00,89.06,89.14,89.0,89.06,5492.0,86.9736,87.0517,86.915,86.9736,5492.0
2022-12-23 11:30:00,89.06,89.12,88.95,88.95,8005.0,86.9736,87.0322,86.8661,86.8661,8005.0
2022-12-23 11:35:00,88.94,89.08,88.94,89.08,8295.0,86.8564,86.9931,86.8564,86.9931,8295.0
2022-12-23 11:40:00,89.04,89.13,89.02,89.05,7302.0,86.954,87.0419,86.9345,86.9638,7302.0
2022-12-23 11:45:00,89.03,89.07,88.93,89.03,11488.0,86.9443,86.9833,86.8466,86.9443,11488.0
2022-12-23 11:50:00,89.07,89.13,89.01,89.07,7701.0,86.9833,87.0419,86.9247,86.9833,7701.0
2022-12-23 11:55:00,89.04,89.25,89.01,89.2,10772.0,86.954,87.1591,86.9247,87.1103,10772.0
2022-12-23 12:00:00,89.21,89.33,89.21,89.25,11436.0,87.1201,87.2372,87.1201,87.1591,11436.0
2022-12-23 12:05:00,89.24,89.24,89.08,89.21,18152.0,87.1494,87.1494,86.9931,87.1201,18152.0
2022-12-23 12:10:00,89.2,89.22,89.11,89.13,4851.0,87.1103,87.1298,87.0224,87.0419,4851.0
2022-12-23 12:15:00,89.1,89.19,89.09,89.13,7731.0,87.0126,87.1005,87.0029,87.0419,7731.0
2022-12-23 12:20:00,89.12,89.33,89.1,89.33,6907.0,87.0322,87.2372,87.0126,87.2372,6907.0
2022-12-23 12:25:00,89.3,89.33,89.19,89.19,8336.0,87.2079,87.2372,87.1005,87.1005,8336.0
2022-12-23 12:30:00,89.15,89.29,89.15,89.27,11833.0,87.0615,87.1982,87.0615,87.1786,11833.0
2022-12-23 12:35:00,89.28,89.33,89.12,89.2,10034.0,87.1884,87.2372,87.0322,87.1103,10034.0
2022-12-23 12:40:00,89.21,89.24,89.0,89.01,7191.0,87.1201,87.1494,86.915,86.9247,7191.0
2022-12-23 12:45:00,89.03,89.06,88.94,88.98,10699.0,86.9443,86.9736,86.8564,86.8954,10699.0
2022-12-23 12:50:00,88.99,89.11,88.99,89.02,8197.0,86.9052,87.0224,86.9052,86.9345,8197.0
2022-12-23 12:55:00,89.03,89.04,88.95,88.98,11499.0,86.9443,86.954,86.8661,86.8954,11499.0
2022-12-23 13:00:00,88.99,89.2,88.99,89.19,14144.0,86.9052,87.1103,86.9052,87.1005,14144.0
2022-12-23 13:05:00,89.2,89.32,89.19,89.27,5434.0,87.1103,87.2275,87.1005,87.1786,5434.0
2022-12-23 13:10:00,89.27,89.3,89.13,89.14,9298.0,87.1786,87.2079,87.0419,87.0517,9298.0
2022-12-23 13:15:00,89.14,89.24,89.14,89.2,9164.0,87.0517,87.1494,87.0517,87.1103,9164.0
2022-12-23 13:20:00,89.19,89.25,89.15,89.19,8469.0,87.1005,87.1591,87.0615,87.1005,8469.0
2022-12-23 13:25:00,89.15,89.21,89.14,89.18,10641.0,87.0615,87.1201,87.0517,87.0908,10641.0
2022-12-23 13:30:00,89.2,89.21,89.13,89.16,11874.0,87.1103,87.1201,87.0419,87.0712,11874.0
2022-12-23 13:35:00,89.14,89.22,89.13,89.16,7526.0,87.0517,87.1298,87.0419,87.0712,7526.0
2022-12-23 13:40:00,89.17,89.22,89.04,89.04,7693.0,87.081,87.1298,86.954,86.954,7693.0
2022-12-23 13:45:00,89.02,89.04,88.87,89.0,12986.0,86.9345,86.954,86.788,86.915,12986.0
2022-12-23 13:50:00,88.97,89.01,88.94,88.94,10673.0,86.8857,86.9247,86.8564,86.8564,10673.0
2022-12-23 13:55:00,88.97,89.05,88.97,89.03,8185.0,86.8857,86.9638,86.8857,86.9443,8185.0
2022-12-23 14:00:00,89.05,89.1,88.87,88.87,7304.0,86.9638,87.0126,86.788,86.788,7304.0
2022-12-23 14:05:00,88.85,88.92,88.85,88.89,11599.0,86.7685,86.8368,86.7685,86.8076,11599.0
2022-12-23 14:10:00,88.89,89.0,88.89,88.96,11731.0,86.8076,86.915,86.8076,86.8759,11731.0
2022-12-23 14:15:00,88.96,89.01,88.9,88.97,15831.0,86.8759,86.9247,86.8173,86.8857,15831.0
2022-12-23 14:20:00,88.98,88.98,88.73,88.73,42592.0,86.8954,86.8954,86.6513,86.6513,42592.0
2022-12-23 14:25:00,88.75,88.75,88.57,88.65,16317.0,86.6708,86.6708,86.495,86.5732,16317.0
2022-12-23 14:30:00,88.61,88.73,88.59,88.62,13266.0,86.5341,86.6513,86.5146,86.5439,13266.0
2022-12-23 14:35:00,88.59,88.74,88.57,88.7,14898.0,86.5146,86.6611,86.495,86.622,14898.0
2022-12-23 14:40:00,88.72,88.72,88.63,88.67,15334.0,86.6415,86.6415,86.5536,86.5927,15334.0
2022-12-23 14:45:00,88.67,88.7,88.52,88.54,16377.0,86.5927,86.622,86.4462,86.4658,16377.0
2022-12-23 14:50:00,88.53,88.63,88.47,88.62,22107.0,86.456,86.5536,86.3974,86.5439,22107.0
2022-12-23 14:55:00,88.62,88.85,88.62,88.84,6246.0,86.5439,86.7685,86.5439,86.7587,6246.0
2022-12-23 15:00:00,88.86,88.96,88.81,88.85,6806.0,86.7783,86.8759,86.7294,86.7685,6806.0
2022-12-23 15:05:00,88.88,88.93,88.81,88.92,5947.0,86.7978,86.8466,86.7294,86.8368,5947.0
2022-12-23 15:10:00,88.95,89.0,88.9,88.94,4787.0,86.8661,86.915,86.8173,86.8564,4787.0
2022-12-23 15:15:00,88.94,89.01,88.94,88.95,10608.0,86.8564,86.9247,86.8564,86.8661,10608.0
2022-12-23 15:20:00,88.96,88.98,88.71,88.73,8945.0,86.8759,86.8954,86.6318,86.6513,8945.0
2022-12-23 15:25:00,88.74,88.81,88.7,88.76,18208.0,86.6611,86.7294,86.622,86.6806,18208.0
2022-12-23 15:30:00,88.76,88.88,88.73,88.81,14585.0,86.6806,86.7978,86.6513,86.7294,14585.0
2022-12-23 15:35:00,88.78,88.78,88.65,88.67,10219.0,86.7001,86.7001,86.5732,86.5927,10219.0
2022-12-23 15:40:00,88.67,88.78,88.67,88.76,14783.0,86.5927,86.7001,86.5927,86.6806,14783.0
2022-12-23 15:45:00,88.74,88.9,88.74,88.87,18302.0,86.6611,86.8173,86.6611,86.788,18302.0
2022-12-23 15:50:00,88.88,89.05,88.74,89.02,38601.0,86.7978,86.9638,86.6611,86.9345,38601.0
2022-12-23 15:55:00,89.02,89.19,89.01,89.17,91852.0,86.9345,87.1005,86.9247,87.081,91852.0
2022-12-27 09:30:00,88.78,89.27,88.64,89.26,33348.0,86.7001,87.1786,86.5634,87.1689,33348.0
2022-12-27 09:35:00,89.33,89.79,89.27,89.77,17414.0,87.2372,87.6865,87.1786,87.6669,17414.0
2022-12-27 09:40:00,89.75,89.82,89.5,89.5,11149.0,87.6474,87.7158,87.4033,87.4033,11149.0
2022-12-27 09:45:00,89.51,89.51,89.23,89.38,5384.0,87.413,87.413,87.1396,87.2861,5384.0
2022-12-27 09:50:00,89.38,89.4,89.12,89.24,8765.0,87.2861,87.3056,87.0322,87.1494,8765.0
2022-12-27 09:55:00,89.19,89.31,89.1,89.1,6509.0,87.1005,87.2177,87.0126,87.0126,6509.0
2022-12-27 10:00:00,89.05,89.13,88.97,89.08,20568.0,86.9638,87.0419,86.8857,86.9931,20568.0
2022-12-27 10:05:00,89.11,89.23,89.11,89.17,7696.0,87.0224,87.1396,87.0224,87.081,7696.0
2022-12-27 10:10:00,89.19,89.3,89.12,89.3,14387.0,87.1005,87.2079,87.0322,87.2079,14387.0
2022-12-27 10:15:00,89.29,89.48,89.27,89.39,15289.0,87.1982,87.3837,87.1786,87.2958,15289.0
2022-12-27 10:20:00,89.39,89.61,89.33,89.58,8909.0,87.2958,87.5107,87.2372,87.4814,8909.0
2022-12-27 10:25:00,89.58,89.65,89.33,89.38,9414.0,87.4814,87.5497,87.2372,87.2861,9414.0
2022-12-27 10:30:00,89.37,89.56,89.32,89.52,9177.0,87.2763,87.4619,87.2275,87.4228,9177.0
2022-12-27 10:35:00,89.51,89.67,89.47,89.57,12843.0,87.413,87.5693,87.374,87.4716,12843.0
2022-12-27 10:40:00,89.59,89.6,89.47,89.5,5413.0,87.4912,87.5009,87.374,87.4033,5413.0
2022-12-27 10:45:00,89.5,89.61,89.49,89.52,6910.0,87.4033,87.5107,87.3935,87.4228,6910.0
2022-12-27 10:50:00,89.51,89.52,89.36,89.36,3178.0,87.413,87.4228,87.2665,87.2665,3178.0
2022-12-27 10:55:00,89.33,89.39,89.23,89.24,7935.0,87.2372,87.2958,87.1396,87.1494,7935.0
2022-12-27 11:00:00,89.24,89.34,89.2,89.34,15760.0,87.1494,87.247,87.1103,87.247,15760.0
2022-12-27 11:05:00,89.34,89.34,89.11,89.21,18294.0,87.247,87.247,87.0224,87.1201,18294.0
2022-12-27 11:10:00,89.15,89.19,88.95,89.08,6216.0,87.0615,87.1005,86.8661,86.9931,6216.0
2022-12-27 11:15:00,89.08,89.13,88.97,88.97,4925.0,86.9931,87.0419,86.8857,86.8857,4925.0
2022-12-27 11:20:00,88.99,89.06,88.82,89.06,20810.0,86.9052,86.9736,86.7392,86.9736,20810.0
2022-12-27 11:25:00,89.08,89.08,88.95,88.96,8258.0,86.9931,86.9931,86.8661,86.8759,8258.0
2022-12-27 11:30:00,88.94,89.02,88.92,89.01,8405.0,86.8564,86.9345,86.8368,86.9247,8405.0
2022-12-27 11:35:00,89.03,89.29,89.03,89.24,12418.0,86.9443,87.1982,86.9443,87.1494,12418.0
2022-12-27 11:40:00,89.2,89.25,89.05,89.11,34469.0,87.1103,87.1591,86.9638,87.0224,34469.0
2022-12-27 11:45:00,89.12,89.23,89.12,89.14,8890.0,87.0322,87.1396,87.0322,87.0517,8890.0
2022-12-27 11:50:00,89.16,89.27,89.15,89.26,10317.0,87.0712,87.1786,87.0615,87.1689,10317.0
2022-12-27 11:55:00,89.28,89.42,89.28,89.38,19390.0,87.1884,87.3251,87.1884,87.2861,19390.0
2022-12-27 12:00:00,89.4,89.48,89.33,89.33,11828.0,87.3056,87.3837,87.2372,87.2372,11828.0
2022-12-27 12:05:00,89.35,89.36,89.22,89.24,17584.0,87.2568,87.2665,87.1298,87.1494,17584.0
2022-12-27 12:10:00,89.26,89.48,89.26,89.48,5116.0,87.1689,87.3837,87.1689,87.3837,5116.0
2022-12-27 12:15:00,89.48,89.48,89.34,89.4,24024.0,87.3837,87.3837,87.247,87.3056,24024.0
2022-12-27 12:20:00,89.4,89.4,89.29,89.35,16997.0,87.3056,87.3056,87.1982,87.2568,16997.0
2022-12-27 12:25:00,89.35,89.4,89.31,89.38,3476.0,87.2568,87.3056,87.2177,87.2861,3476.0
2022-12-27 12:30:00,89.38,89.41,89.25,89.31,25956.0,87.2861,87.3154,87.1591,87.2177,25956.0
2022-12-27 12:35:00,89.33,89.41,89.33,89.36,8423.0,87.2372,87.3154,87.2372,87.2665,8423.0
2022-12-27 12:40:00,89.37,89.44,89.22,89.29,10375.0,87.2763,87.3447,87.1298,87.1982,10375.0
2022-12-27 12:45:00,89.29,89.33,89.23,89.26,15348.0,87.1982,87.2372,87.1396,87.1689,15348.0
2022-12-27 12:50:00,89.25,89.31,89.2,89.23,20179.0,87.1591,87.2177,87.1103,87.1396,20179.0
2022-12-27 12:55:00,89.21,89.24,89.17,89.23,7134.0,87.1201,87.1494,87.081,87.1396,7134.0
2022-12-27 13:00:00,89.23,89.38,89.23,89.37,9099.0,87.1396,87.2861,87.1396,87.2763,9099.0
2022-12-27 13:05:00,89.38,89.44,89.37,89.39,2943.0,87.2861,87.3447,87.2763,87.2958,2943.0
2022-12-27 13:10:00,89.39,89.39,89.19,89.19,1945.0,87.2958,87.2958,87.1005,87.1005,1945.0
2022-12-27 13:15:00,89.21,89.26,89.17,89.22,3772.0,87.1201,87.1689,87.081,87.1298,3772.0
2022-12-27 13:20:00,89.22,89.31,89.21,89.29,7338.0,87.1298,87.2177,87.1201,87.1982,7338.0
2022-12-27 13:25:00,89.31,89.35,89.3,89.33,2356.0,87.2177,87.2568,87.2079,87.2372,2356.0
2022-12-27 13:30:00,89.34,89.34,89.22,89.26,12776.0,87.247,87.247,87.1298,87.1689,12776.0
2022-12-27 13:35:00,89.26,89.29,89.13,89.13,8348.0,87.1689,87.1982,87.0419,87.0419,8348.0
2022-12-27 13:40:00,89.12,89.21,89.07,89.21,8838.0,87.0322,87.1201,86.9833,87.1201,8838.0
2022-12-27 13:45:00,89.19,89.31,89.13,89.28,15528.0,87.1005,87.2177,87.0419,87.1884,15528.0
2022-12-27 13:50:00,89.28,89.28,89.12,89.17,12649.0,87.1884,87.1884,87.0322,87.081,12649.0
2022-12-27 13:55:00,89.18,89.2,89.07,89.1,10399.0,87.0908,87.1103,86.9833,87.0126,10399.0
2022-12-27 14:00:00,89.15,89.23,89.1,89.23,6564.0,87.0615,87.1396,87.0126,87.1396,6564.0
2022-12-27 14:05:00,89.23,89.23,89.12,89.18,4388.0,87.1396,87.1396,87.0322,87.0908,4388.0
2022-12-27 14:10:00,89.22,89.24,89.13,89.17,3420.0,87.1298,87.1494,87.0419,87.081,3420.0
2022-12-27 14:15:00,89.17,89.17,89.04,89.05,5205.0,87.081,87.081,86.954,86.9638,5205.0
2022-12-27 14:20:00,89.06,89.19,89.0,89.18,8689.0,86.9736,87.1005,86.915,87.0908,8689.0
2022-12-27 14:25:00,89.2,89.26,89.19,89.23,11061.0,87.1103,87.1689,87.1005,87.1396,11061.0
2022-12-27 14:30:00,89.22,89.34,89.21,89.34,3135.0,87.1298,87.247,87.1201,87.247,3135.0
2022-12-27 14:35:00,89.33,89.36,89.25,89.25,15217.0,87.2372,87.2665,87.1591,87.1591,15217.0
2022-12-27 14:40:00,89.24,89.25,89.13,89.24,7174.0,87.1494,87.1591,87.0419,87.1494,7174.0
2022-12-27 14:45:00,89.23,89.34,89.23,89.3,15077.0,87.1396,87.247,87.1396,87.2079,15077.0
2022-12-27 14:50:00,89.3,89.37,89.29,89.37,4041.0,87.2079,87.2763,87.1982,87.2763,4041.0
2022-12-27 14:55:00,89.35,89.46,89.34,89.44,12577.0,87.2568,87.3642,87.247,87.3447,12577.0
2022-12-27 15:00:00,89.47,89.53,89.42,89.44,7870.0,87.374,87.4326,87.3251,87.3447,7870.0
2022-12-27 15:05:00,89.41,89.54,89.41,89.52,7320.0,87.3154,87.4423,87.3154,87.4228,7320.0
2022-12-27 15:10:00,89.52,89.53,89.46,89.47,5511.0,87.4228,87.4326,87.3642,87.374,5511.0
2022-12-27 15:15:00,89.48,89.56,89.47,89.49,7583.0,87.3837,87.4619,87.374,87.3935,7583.0
2022-12-27 15:20:00,89.46,89.53,89.43,89.48,6776.0,87.3642,87.4326,87.3349,87.3837,6776.0
2022-12-27 15:25:00,89.47,89.53,89.45,89.5,7302.0,87.374,87.4326,87.3544,87.4033,7302.0
2022-12-27 15:30:00,89.51,89.63,89.49,89.52,13328.0,87.413,87.5302,87.3935,87.4228,13328.0
2022-12-27 15:35:00,89.52,89.57,89.5,89.55,9983.0,87.4228,87.4716,87.4033,87.4521,9983.0
2022-12-27 15:40:00,89.56,89.61,89.54,89.58,18844.0,87.4619,87.5107,87.4423,87.4814,18844.0
2022-12-27 15:45:00,89.56,89.58,89.41,89.42,16625.0,87.4619,87.4814,87.3154,87.3251,16625.0
2022-12-27 15:50:00,89.43,89.43,89.22,89.31,45905.0,87.3349,87.3349,87.1298,87.2177,45905.0
2022-12-27 15:55:00,89.28,89.33,89.25,89.26,61811.0,87.1884,87.2372,87.1591,87.1689,61811.0
2022-12-28 09:30:00,89.51,89.6,88.78,88.99,52463.0,87.413,87.5009,86.7001,86.9052,52463.0
2022-12-28 09:35:00,88.99,89.42,88.99,89.31,10663.0,86.9052,87.3251,86.9052,87.2177,10663.0
2022-12-28 09:40:00,89.37,89.56,89.21,89.36,11949.0,87.2763,87.4619,87.1201,87.2665,11949.0
2022-12-28 09:45:00,89.34,89.58,89.33,89.52,4722.0,87.247,87.4814,87.2372,87.4228,4722.0
2022-12-28 09:50:00,89.5,89.59,89.43,89.56,5588.0,87.4033,87.4912,87.3349,87.4619,5588.0
2022-12-28 09:55:00,89.56,89.57,89.32,89.32,5173.0,87.4619,87.4716,87.2275,87.2275,5173.0
2022-12-28 10:00:00,89.31,89.6,89.28,89.52,7316.0,87.2177,87.5009,87.1884,87.4228,7316.0
2022-12-28 10:05:00,89.56,89.64,89.5,89.51,3609.0,87.4619,87.54,87.4033,87.413,3609.0
2022-12-28 10:10:00,89.49,89.57,89.4,89.53,7668.0,87.3935,87.4716,87.3056,87.4326,7668.0
2022-12-28 10:15:00,89.59,89.64,89.47,89.53,6235.0,87.4912,87.54,87.374,87.4326,6235.0
2022-12-28 10:20:00,89.55,89.65,89.49,89.55,6013.0,87.4521,87.5497,87.3935,87.4521,6013.0
2022-12-28 10:25:00,89.48,89.48,89.25,89.29,11843.0,87.3837,87.3837,87.1591,87.1982,11843.0
2022-12-28 10:30:00,89.29,89.45,89.26,89.39,4655.0,87.1982,87.3544,87.1689,87.2958,4655.0
2022-12-28 10:35:00,89.4,89.41,89.18,89.27,23808.0,87.3056,87.3154,87.0908,87.1786,23808.0
2022-12-28 10:40:00,89.26,89.39,89.15,89.23,27652.0,87.1689,87.2958,87.0615,87.1396,27652.0
2022-12-28 10:45:00,89.18,89.18,89.06,89.07,11741.0,87.0908,87.0908,86.9736,86.9833,11741.0
2022-12-28 10:50:00,89.06,89.08,88.85,88.95,18530.0,86.9736,86.9931,86.7685,86.8661,18530.0
2022-12-28 10:55:00,88.87,88.87,88.63,88.67,26379.0,86.788,86.788,86.5536,86.5927,26379.0
2022-12-28 11:00:00,88.66,88.79,88.64,88.79,12391.0,86.5829,86.7099,86.5634,86.7099,12391.0
2022-12-28 11:05:00,88.78,88.8,88.6,88.73,15174.0,86.7001,86.7197,86.5243,86.6513,15174.0
2022-12-28 11:10:00,88.73,88.74,88.56,88.56,3866.0,86.6513,86.6611,86.4853,86.4853,3866.0
2022-12-28 11:15:00,88.58,88.72,88.51,88.72,10869.0,86.5048,86.6415,86.4365,86.6415,10869.0
2022-12-28 11:20:00,88.73,88.77,88.68,88.68,15968.0,86.6513,86.6904,86.6025,86.6025,15968.0
2022-12-28 11:25:00,88.71,88.74,88.65,88.68,5167.0,86.6318,86.6611,86.5732,86.6025,5167.0
2022-12-28 11:30:00,88.71,88.75,88.61,88.63,9084.0,86.6318,86.6708,86.5341,86.5536,9084.0
2022-12-28 11:35:00,88.67,88.68,88.6,88.62,5190.0,86.5927,86.6025,86.5243,86.5439,5190.0
2022-12-28 11:40:00,88.64,88.79,88.62,88.79,5911.0,86.5634,86.7099,86.5439,86.7099,5911.0
2022-12-28 11:45:00,88.78,88.8,88.72,88.77,5017.0,86.7001,86.7197,86.6415,86.6904,5017.0
2022-12-28 11:50:00,88.73,88.84,88.67,88.72,6192.0,86.6513,86.7587,86.5927,86.6415,6192.0
2022-12-28 11:55:00,88.71,88.73,88.63,88.7,2730.0,86.6318,86.6513,86.5536,86.622,2730.0
2022-12-28 12:00:00,88.69,88.7,88.51,88.52,8088.0,86.6122,86.622,86.4365,86.4462,8088.0
2022-12-28 12:05:00,88.5,88.54,88.39,88.47,9133.0,86.4267,86.4658,86.3193,86.3974,9133.0
2022-12-28 12:10:00,88.45,88.47,88.1,88.11,6313.0,86.3779,86.3974,86.0361,86.0458,6313.0
2022-12-28 12:15:00,88.1,88.21,88.06,88.17,5660.0,86.0361,86.1435,85.997,86.1044,5660.0
2022-12-28 12:20:00,88.16,88.16,88.01,88.03,9913.0,86.0947,86.0947,85.9482,85.9677,9913.0
2022-12-28 12:25:00,88.03,88.11,88.02,88.08,8116.0,85.9677,86.0458,85.9579,86.0165,8116.0
2022-12-28 12:30:00,88.08,88.15,88.03,88.15,8139.0,86.0165,86.0849,85.9677,86.0849,8139.0
2022-12-28 12:35:00,88.15,88.24,88.15,88.2,6936.0,86.0849,86.1728,86.0849,86.1337,6936.0
2022-12-28 12:40:00,88.21,88.28,88.18,88.22,7546.0,86.1435,86.2118,86.1142,86.1532,7546.0
2022-12-28 12:45:00,88.18,88.34,88.18,88.34,10906.0,86.1142,86.2704,86.1142,86.2704,10906.0
2022-12-28 12:50:00,88.36,88.38,88.28,88.38,4588.0,86.29,86.3095,86.2118,86.3095,4588.0
2022-12-28 12:55:00,88.39,88.45,88.32,88.42,7981.0,86.3193,86.3779,86.2509,86.3486,7981.0
2022-12-28 13:00:00,88.4,88.52,88.4,88.5,5231.0,86.329,86.4462,86.329,86.4267,5231.0
2022-12-28 13:05:00,88.5,88.63,88.44,88.62,10180.0,86.4267,86.5536,86.3681,86.5439,10180.0
2022-12-28 13:10:00,88.64,88.73,88.54,88.54,5660.0,86.5634,86.6513,86.4658,86.4658,5660.0
2022-12-28 13:15:00,88.53,88.58,88.46,88.57,9160.0,86.456,86.5048,86.3876,86.495,9160.0
2022-12-28 13:20:00,88.59,88.63,88.49,88.49,7092.0,86.5146,86.5536,86.4169,86.4169,7092.0
2022-12-28 13:25:00,88.5,88.5,88.41,88.45,7358.0,86.4267,86.4267,86.3388,86.3779,7358.0
2022-12-28 13:30:00,88.44,88.44,88.21,88.21,8644.0,86.3681,86.3681,86.1435,86.1435,8644.0
2022-12-28 13:35:00,88.22,88.3,88.2,88.23,3683.0,86.1532,86.2314,86.1337,86.163,3683.0
2022-12-28 13:40:00,88.23,88.41,88.23,88.37,6146.0,86.163,86.3388,86.163,86.2997,6146.0
2022-12-28 13:45:00,88.37,88.42,88.29,88.29,4469.0,86.2997,86.3486,86.2216,86.2216,4469.0
2022-12-28 13:50:00,88.29,88.3,88.17,88.28,8804.0,86.2216,86.2314,86.1044,86.2118,8804.0
2022-12-28 13:55:00,88.26,88.26,88.19,88.25,3614.0,86.1923,86.1923,86.1239,86.1825,3614.0
2022-12-28 14:00:00,88.28,88.35,88.26,88.3,4236.0,86.2118,86.2802,86.1923,86.2314,4236.0
2022-12-28 14:05:00,88.28,88.38,88.27,88.35,9879.0,86.2118,86.3095,86.2021,86.2802,9879.0
2022-12-28 14:10:00,88.35,88.44,88.35,88.39,7508.0,86.2802,86.3681,86.2802,86.3193,7508.0
2022-12-28 14:15:00,88.36,88.37,88.24,88.29,4367.0,86.29,86.2997,86.1728,86.2216,4367.0
2022-12-28 14:20:00,88.3,88.3,88.14,88.14,5618.0,86.2314,86.2314,86.0751,86.0751,5618.0
2022-12-28 14:25:00,88.18,88.27,88.15,88.23,8302.0,86.1142,86.2021,86.0849,86.163,8302.0
2022-12-28 14:30:00,88.23,88.29,88.18,88.18,4694.0,86.163,86.2216,86.1142,86.1142,4694.0
2022-12-28 14:35:00,88.15,88.17,88.09,88.13,5692.0,86.0849,86.1044,86.0263,86.0654,5692.0
2022-12-28 14:40:00,88.13,88.33,88.13,88.33,8948.0,86.0654,86.2607,86.0654,86.2607,8948.0
2022-12-28 14:45:00,88.38,88.48,88.37,88.4,8813.0,86.3095,86.4072,86.2997,86.329,8813.0
2022-12-28 14:50:00,88.39,88.4,88.24,88.24,6426.0,86.3193,86.329,86.1728,86.1728,6426.0
2022-12-28 14:55:00,88.21,88.28,88.18,88.25,7885.0,86.1435,86.2118,86.1142,86.1825,7885.0
2022-12-28 15:00:00,88.26,88.26,88.03,88.05,7135.0,86.1923,86.1923,85.9677,85.9872,7135.0
2022-12-28 15:05:00,88.05,88.12,88.02,88.05,5950.0,85.9872,86.0556,85.9579,85.9872,5950.0
2022-12-28 15:10:00,88.04,88.08,87.98,88.03,8648.0,85.9775,86.0165,85.9189,85.9677,8648.0
2022-12-28 15:15:00,88.03,88.11,87.94,87.94,11143.0,85.9677,86.0458,85.8798,85.8798,11143.0
2022-12-28 15:20:00,87.94,87.96,87.83,87.84,8308.0,85.8798,85.8993,85.7724,85.7821,8308.0
2022-12-28 15:25:00,87.86,88.03,87.83,87.84,17588.0,85.8017,85.9677,85.7724,85.7821,17588.0
2022-12-28 15:30:00,87.83,87.87,87.76,87.77,17831.0,85.7724,85.8114,85.704,85.7138,17831.0
2022-12-28 15:35:00,87.77,87.84,87.7,87.78,21292.0,85.7138,85.7821,85.6454,85.7236,21292.0
2022-12-28 15:40:00,87.79,87.86,87.7,87.72,18401.0,85.7333,85.8017,85.6454,85.665,18401.0
2022-12-28 15:45:00,87.68,87.75,87.63,87.69,25538.0,85.6259,85.6943,85.5771,85.6357,25538.0
2022-12-28 15:50:00,87.64,87.77,87.58,87.7,35700.0,85.5868,85.7138,85.5282,85.6454,35700.0
2022-12-28 15:55:00,87.7,87.82,87.64,87.76,83899.0,85.6454,85.7626,85.5868,85.704,83899.0
2022-12-29 09:30:00,88.01,88.47,87.27,88.01,46615.0,85.9482,86.3974,85.2255,85.9482,46615.0
2022-12-29 09:35:00,87.9,88.17,87.84,88.03,4488.0,85.8407,86.1044,85.7821,85.9677,4488.0
2022-12-29 09:40:00,88.15,88.66,88.14,88.43,7057.0,86.0849,86.5829,86.0751,86.3583,7057.0
2022-12-29 09:45:00,88.54,88.54,88.42,88.54,3247.0,86.4658,86.4658,86.3486,86.4658,3247.0
2022-12-29 09:50:00,88.56,88.74,88.51,88.74,9890.0,86.4853,86.6611,86.4365,86.6611,9890.0
2022-12-29 09:55:00,88.75,88.85,88.71,88.76,7713.0,86.6708,86.7685,86.6318,86.6806,7713.0
2022-12-29 10:00:00,88.77,88.86,88.68,88.79,10393.0,86.6904,86.7783,86.6025,86.7099,10393.0
2022-12-29 10:05:00,88.8,88.84,88.71,88.77,7370.0,86.7197,86.7587,86.6318,86.6904,7370.0
2022-12-29 10:10:00,88.76,89.12,88.76,89.08,9532.0,86.6806,87.0322,86.6806,86.9931,9532.0
2022-12-29 10:15:00,89.08,89.1,88.98,89.07,5352.0,86.9931,87.0126,86.8954,86.9833,5352.0
2022-12-29 10:20:00,89.06,89.07,88.91,88.93,7640.0,86.9736,86.9833,86.8271,86.8466,7640.0
2022-12-29 10:25:00,88.93,88.98,88.82,88.86,7175.0,86.8466,86.8954,86.7392,86.7783,7175.0
2022-12-29 10:30:00,88.84,89.08,88.84,89.05,5530.0,86.7587,86.9931,86.7587,86.9638,5530.0
2022-12-29 10:35:00,89.03,89.07,89.0,89.05,7346.0,86.9443,86.9833,86.915,86.9638,7346.0
2022-12-29 10:40:00,89.07,89.17,89.01,89.13,8096.0,86.9833,87.081,86.9247,87.0419,8096.0
2022-12-29 10:45:00,89.11,89.19,89.08,89.17,5523.0,87.0224,87.1005,86.9931,87.081,5523.0
2022-12-29 10:50:00,89.19,89.26,89.19,89.21,10876.0,87.1005,87.1689,87.1005,87.1201,10876.0
2022-12-29 10:55:00,89.22,89.27,89.02,89.03,5486.0,87.1298,87.1786,86.9345,86.9443,5486.0
2022-12-29 11:00:00,89.01,89.02,88.91,89.0,5625.0,86.9247,86.9345,86.8271,86.915,5625.0
2022-12-29 11:05:00,89.04,89.05,88.76,88.79,5568.0,86.954,86.9638,86.6806,86.7099,5568.0
2022-12-29 11:10:00,88.8,88.82,88.66,88.66,3180.0,86.7197,86.7392,86.5829,86.5829,3180.0
2022-12-29 11:15:00,88.65,88.77,88.59,88.75,7775.0,86.5732,86.6904,86.5146,86.6708,7775.0
2022-12-29 11:20:00,88.76,88.8,88.63,88.73,8777.0,86.6806,86.7197,86.5536,86.6513,8777.0
2022-12-29 11:25:00,88.76,89.01,88.75,89.0,7771.0,86.6806,86.9247,86.6708,86.915,7771.0
2022-12-29 11:30:00,88.98,89.14,88.95,89.09,10567.0,86.8954,87.0517,86.8661,87.0029,10567.0
2022-12-29 11:35:00,89.07,89.12,89.03,89.09,5196.0,86.9833,87.0322,86.9443,87.0029,5196.0
2022-12-29 11:40:00,89.12,89.18,89.09,89.16,3334.0,87.0322,87.0908,87.0029,87.0712,3334.0
2022-12-29 11:45:00,89.14,89.28,89.1,89.28,6228.0,87.0517,87.1884,87.0126,87.1884,6228.0
2022-12-29 11:50:00,89.28,89.43,89.27,89.4,5660.0,87.1884,87.3349,87.1786,87.3056,5660.0
2022-12-29 11:55:00,89.42,89.43,89.34,89.38,7802.0,87.3251,87.3349,87.247,87.2861,7802.0
2022-12-29 12:00:00,89.39,89.48,89.36,89.43,7963.0,87.2958,87.3837,87.2665,87.3349,7963.0
2022-12-29 12:05:00,89.4,89.46,89.37,89.42,5222.0,87.3056,87.3642,87.2763,87.3251,5222.0
2022-12-29 12:10:00,89.42,89.47,89.29,89.29,4488.0,87.3251,87.374,87.1982,87.1982,4488.0
2022-12-29 12:15:00,89.28,89.48,89.26,89.46,9808.0,87.1884,87.3837,87.1689,87.3642,9808.0
2022-12-29 12:20:00,89.45,89.63,89.44,89.62,7106.0,87.3544,87.5302,87.3447,87.5204,7106.0
2022-12-29 12:25:00,89.62,89.62,89.42,89.42,5202.0,87.5204,87.5204,87.3251,87.3251,5202.0
2022-12-29 12:30:00,89.44,89.45,89.36,89.45,9838.0,87.3447,87.3544,87.2665,87.3544,9838.0
2022-12-29 12:35:00,89.45,89.47,89.34,89.47,5601.0,87.3544,87.374,87.247,87.374,5601.0
2022-12-29 12:40:00,89.48,89.54,89.48,89.52,5003.0,87.3837,87.4423,87.3837,87.4228,5003.0
2022-12-29 12:45:00,89.51,89.57,89.51,89.53,4834.0,87.413,87.4716,87.413,87.4326,4834.0
2022-12-29 12:50:00,89.57,89.64,89.53,89.64,5495.0,87.4716,87.54,87.4326,87.54,5495.0
2022-12-29 12:55:00,89.64,89.64,89.54,89.59,8326.0,87.54,87.54,87.4423,87.4912,8326.0
2022-12-29 13:00:00,89.57,89.66,89.53,89.53,8538.0,87.4716,87.5595,87.4326,87.4326,8538.0
2022-12-29 13:05:00,89.55,89.57,89.41,89.45,4295.0,87.4521,87.4716,87.3154,87.3544,4295.0
2022-12-29 13:10:00,89.47,89.54,89.46,89.49,2918.0,87.374,87.4423,87.3642,87.3935,2918.0
2022-12-29 13:15:00,89.46,89.59,89.45,89.5,4308.0,87.3642,87.4912,87.3544,87.4033,4308.0
2022-12-29 13:20:00,89.49,89.49,89.39,89.39,2580.0,87.3935,87.3935,87.2958,87.2958,2580.0
2022-12-29 13:25:00,89.37,89.4,89.34,89.37,6354.0,87.2763,87.3056,87.247,87.2763,6354.0
2022-12-29 13:30:00,89.36,89.38,89.3,89.37,4096.0,87.2665,87.2861,87.2079,87.2763,4096.0
2022-12-29 13:35:00,89.36,89.36,89.23,89.26,7818.0,87.2665,87.2665,87.1396,87.1689,7818.0
2022-12-29 13:40:00,89.27,89.45,89.26,89.45,10333.0,87.1786,87.3544,87.1689,87.3544,10333.0
2022-12-29 13:45:00,89.45,89.51,89.43,89.48,8094.0,87.3544,87.413,87.3349,87.3837,8094.0
2022-12-29 13:50:00,89.49,89.54,89.45,89.52,7918.0,87.3935,87.4423,87.3544,87.4228,7918.0
2022-12-29 13:55:00,89.51,89.57,89.5,89.54,4897.0,87.413,87.4716,87.4033,87.4423,4897.0
2022-12-29 14:00:00,89.56,89.57,89.42,89.48,5747.0,87.4619,87.4716,87.3251,87.3837,5747.0
2022-12-29 14:05:00,89.47,89.56,89.45,89.46,9466.0,87.374,87.4619,87.3544,87.3642,9466.0
2022-12-29 14:10:00,89.46,89.56,89.45,89.45,9536.0,87.3642,87.4619,87.3544,87.3544,9536.0
2022-12-29 14:15:00,89.45,89.46,89.34,89.43,6130.0,87.3544,87.3642,87.247,87.3349,6130.0
2022-12-29 14:20:00,89.43,89.51,89.39,89.47,5827.0,87.3349,87.413,87.2958,87.374,5827.0
2022-12-29 14:25:00,89.48,89.53,89.37,89.52,24500.0,87.3837,87.4326,87.2763,87.4228,24500.0
2022-12-29 14:30:00,89.54,89.73,89.54,89.7,9802.0,87.4423,87.6279,87.4423,87.5986,9802.0
2022-12-29 14:35:00,89.71,89.73,89.69,89.7,15654.0,87.6083,87.6279,87.5888,87.5986,15654.0
2022-12-29 14:40:00,89.7,89.78,89.69,89.73,9201.0,87.5986,87.6767,87.5888,87.6279,9201.0
2022-12-29 14:45:00,89.72,89.72,89.63,89.65,9063.0,87.6181,87.6181,87.5302,87.5497,9063.0
2022-12-29 14:50:00,89.64,89.67,89.6,89.64,9440.0,87.54,87.5693,87.5009,87.54,9440.0
2022-12-29 14:55:00,89.63,89.65,89.51,89.52,18541.0,87.5302,87.5497,87.413,87.4228,18541.0
2022-12-29 15:00:00,89.51,89.66,89.51,89.64,17201.0,87.413,87.5595,87.413,87.54,17201.0
2022-12-29 15:05:00,89.64,89.64,89.32,89.39,16195.0,87.54,87.54,87.2275,87.2958,16195.0
2022-12-29 15:10:00,89.38,89.38,89.24,89.24,14610.0,87.2861,87.2861,87.1494,87.1494,14610.0
2022-12-29 15:15:00,89.24,89.25,89.15,89.22,13106.0,87.1494,87.1591,87.0615,87.1298,13106.0
2022-12-29 15:20:00,89.22,89.32,89.18,89.31,11062.0,87.1298,87.2275,87.0908,87.2177,11062.0
2022-12-29 15:25:00,89.29,89.33,89.22,89.23,8756.0,87.1982,87.2372,87.1298,87.1396,8756.0
2022-12-29 15:30:00,89.23,89.33,89.2,89.33,14535.0,87.1396,87.2372,87.1103,87.2372,14535.0
2022-12-29 15:35:00,89.33,89.39,89.29,89.34,14756.0,87.2372,87.2958,87.1982,87.247,14756.0
2022-12-29 15:40:00,89.35,89.42,89.35,89.41,16421.0,87.2568,87.3251,87.2568,87.3154,16421.0
2022-12-29 15:45:00,89.41,89.45,89.34,89.43,38037.0,87.3154,87.3544,87.247,87.3349,38037.0
2022-12-29 15:50:00,89.43,89.65,89.37,89.37,67072.0,87.3349,87.5497,87.2763,87.2763,67072.0
2022-12-29 15:55:00,89.36,89.48,89.34,89.4,95630.0,87.2665,87.3837,87.247,87.3056,95630.0
2022-12-30 09:30:00,88.45,88.87,88.1,88.82,34536.0,86.3779,86.788,86.0361,86.7392,34536.0
2022-12-30 09:35:00,88.78,89.03,88.43,88.43,33161.0,86.7001,86.9443,86.3583,86.3583,33161.0
2022-12-30 09:40:00,88.45,88.64,88.39,88.56,19106.0,86.3779,86.5634,86.3193,86.4853,19106.0
2022-12-30 09:45:00,88.6,88.68,88.45,88.51,44129.0,86.5243,86.6025,86.3779,86.4365,44129.0
2022-12-30 09:50:00,88.57,88.96,88.57,88.89,27966.0,86.495,86.8759,86.495,86.8076,27966.0
2022-12-30 09:55:00,88.92,88.96,88.77,88.91,23779.0,86.8368,86.8759,86.6904,86.8271,23779.0
2022-12-30 10:00:00,88.93,88.99,88.82,88.83,12445.0,86.8466,86.9052,86.7392,86.749,12445.0
2022-12-30 10:05:00,88.81,88.96,88.8,88.88,19588.0,86.7294,86.8759,86.7197,86.7978,19588.0
2022-12-30 10:10:00,88.91,89.06,88.91,88.93,13147.0,86.8271,86.9736,86.8271,86.8466,13147.0
2022-12-30 10:15:00,88.95,89.13,88.88,89.11,13919.0,86.8661,87.0419,86.7978,87.0224,13919.0
2022-12-30 10:20:00,89.12,89.27,89.12,89.23,25454.0,87.0322,87.1786,87.0322,87.1396,25454.0
2022-12-30 10:25:00,89.27,89.29,89.08,89.1,29108.0,87.1786,87.1982,86.9931,87.0126,29108.0
2022-12-30 10:30:00,89.08,89.08,88.82,88.83,11603.0,86.9931,86.9931,86.7392,86.749,11603.0
2022-12-30 10:35:00,88.86,88.93,88.82,88.83,6949.0,86.7783,86.8466,86.7392,86.749,6949.0
2022-12-30 10:40:00,88.83,88.86,88.66,88.8,11757.0,86.749,86.7783,86.5829,86.7197,11757.0
2022-12-30 10:45:00,88.81,89.0,88.73,88.96,9051.0,86.7294,86.915,86.6513,86.8759,9051.0
2022-12-30 10:50:00,88.95,88.96,88.69,88.69,16973.0,86.8661,86.8759,86.6122,86.6122,16973.0
2022-12-30 10:55:00,88.64,88.74,88.59,88.61,4460.0,86.5634,86.6611,86.5146,86.5341,4460.0
2022-12-30 11:00:00,88.62,88.73,88.52,88.7,6343.0,86.5439,86.6513,86.4462,86.622,6343.0
2022-12-30 11:05:00,88.73,88.85,88.7,88.84,9869.0,86.6513,86.7685,86.622,86.7587,9869.0
2022-12-30 11:10:00,88.87,88.88,88.75,88.8,6721.0,86.788,86.7978,86.6708,86.7197,6721.0
2022-12-30 11:15:00,88.81,88.82,88.7,88.75,6014.0,86.7294,86.7392,86.622,86.6708,6014.0
2022-12-30 11:20:00,88.74,88.9,88.74,88.84,3585.0,86.6611,86.8173,86.6611,86.7587,3585.0
2022-12-30 11:25:00,88.83,88.83,88.65,88.78,4597.0,86.749,86.749,86.5732,86.7001,4597.0
2022-12-30 11:30:00,88.78,89.07,88.73,89.01,9313.0,86.7001,86.9833,86.6513,86.9247,9313.0
2022-12-30 11:35:00,89.05,89.17,89.05,89.11,2719.0,86.9638,87.081,86.9638,87.0224,2719.0
2022-12-30 11:40:00,89.09,89.1,88.97,88.98,3382.0,87.0029,87.0126,86.8857,86.8954,3382.0
2022-12-30 11:45:00,89.01,89.05,88.98,89.02,2513.0,86.9247,86.9638,86.8954,86.9345,2513.0
2022-12-30 11:50:00,89.0,89.02,88.95,88.97,4329.0,86.915,86.9345,86.8661,86.8857,4329.0
2022-12-30 11:55:00,88.96,89.1,88.92,89.07,7949.0,86.8759,87.0126,86.8368,86.9833,7949.0
2022-12-30 12:00:00,89.07,89.18,89.07,89.15,4019.0,86.9833,87.0908,86.9833,87.0615,4019.0
2022-12-30 12:05:00,89.16,89.22,89.14,89.19,5121.0,87.0712,87.1298,87.0517,87.1005,5121.0
2022-12-30 12:10:00,89.19,89.22,89.07,89.1,6911.0,87.1005,87.1298,86.9833,87.0126,6911.0
2022-12-30 12:15:00,89.13,89.3,89.13,89.3,4259.0,87.0419,87.2079,87.0419,87.2079,4259.0
2022-12-30 12:20:00,89.3,89.3,89.19,89.26,12180.0,87.2079,87.2079,87.1005,87.1689,12180.0
2022-12-30 12:25:00,89.25,89.26,89.19,89.24,8401.0,87.1591,87.1689,87.1005,87.1494,8401.0
2022-12-30 12:30:00,89.27,89.35,89.27,89.34,6398.0,87.1786,87.2568,87.1786,87.247,6398.0
2022-12-30 12:35:00,89.34,89.42,89.21,89.23,4815.0,87.247,87.3251,87.1201,87.1396,4815.0
2022-12-30 12:40:00,89.23,89.43,89.23,89.38,4546.0,87.1396,87.3349,87.1396,87.2861,4546.0
2022-12-30 12:45:00,89.39,89.46,89.34,89.37,6223.0,87.2958,87.3642,87.247,87.2763,6223.0
2022-12-30 12:50:00,89.39,89.42,89.19,89.22,4389.0,87.2958,87.3251,87.1005,87.1298,4389.0
2022-12-30 12:55:00,89.21,89.43,89.21,89.43,4394.0,87.1201,87.3349,87.1201,87.3349,4394.0
2022-12-30 13:00:00,89.46,89.47,89.23,89.26,6206.0,87.3642,87.374,87.1396,87.1689,6206.0
2022-12-30 13:05:00,89.25,89.25,89.15,89.22,4261.0,87.1591,87.1591,87.0615,87.1298,4261.0
2022-12-30 13:10:00,89.18,89.21,89.09,89.09,4933.0,87.0908,87.1201,87.0029,87.0029,4933.0
2022-12-30 13:15:00,89.08,89.1,88.94,88.97,5008.0,86.9931,87.0126,86.8564,86.8857,5008.0
2022-12-30 13:20:00,88.95,88.95,88.76,88.76,5968.0,86.8661,86.8661,86.6806,86.6806,5968.0
2022-12-30 13:25:00,88.65,88.82,88.6,88.82,5356.0,86.5732,86.7392,86.5243,86.7392,5356.0
2022-12-30 13:30:00,88.84,88.9,88.82,88.89,4248.0,86.7587,86.8173,86.7392,86.8076,4248.0
2022-12-30 13:35:00,88.88,88.92,88.84,88.84,5613.0,86.7978,86.8368,86.7587,86.7587,5613.0
2022-12-30 13:40:00,88.84,88.88,88.8,88.88,4962.0,86.7587,86.7978,86.7197,86.7978,4962.0
2022-12-30 13:45:00,88.88,88.88,88.8,88.84,3821.0,86.7978,86.7978,86.7197,86.7587,3821.0
2022-12-30 13:50:00,88.84,88.88,88.8,88.88,5233.0,86.7587,86.7978,86.7197,86.7978,5233.0
2022-12-30 13:55:00,88.87,88.92,88.79,88.9,6302.0,86.788,86.8368,86.7099,86.8173,6302.0
2022-12-30 14:00:00,88.9,88.97,88.89,88.89,5628.0,86.8173,86.8857,86.8076,86.8076,5628.0
2022-12-30 14:05:00,88.85,88.93,88.83,88.87,4014.0,86.7685,86.8466,86.749,86.788,4014.0
2022-12-30 14:10:00,88.86,88.87,88.75,88.78,4915.0,86.7783,86.788,86.6708,86.7001,4915.0
2022-12-30 14:15:00,88.77,88.77,88.71,88.72,3777.0,86.6904,86.6904,86.6318,86.6415,3777.0
2022-12-30 14:20:00,88.7,88.7,88.59,88.62,7429.0,86.622,86.622,86.5146,86.5439,7429.0
2022-12-30 14:25:00,88.63,88.64,88.56,88.62,5619.0,86.5536,86.5634,86.4853,86.5439,5619.0
2022-12-30 14:30:00,88.63,88.75,88.63,88.73,3379.0,86.5536,86.6708,86.5536,86.6513,3379.0
2022-12-30 14:35:00,88.75,88.75,88.67,88.75,3395.0,86.6708,86.6708,86.5927,86.6708,3395.0
2022-12-30 14:40:00,88.74,88.74,88.64,88.7,2375.0,86.6611,86.6611,86.5634,86.622,2375.0
2022-12-30 14:45:00,88.69,88.7,88.52,88.53,4289.0,86.6122,86.622,86.4462,86.456,4289.0
2022-12-30 14:50:00,88.55,88.65,88.54,88.65,4015.0,86.4755,86.5732,86.4658,86.5732,4015.0
2022-12-30 14:55:00,88.65,88.65,88.55,88.6,3894.0,86.5732,86.5732,86.4755,86.5243,3894.0
2022-12-30 15:00:00,88.63,88.72,88.58,88.67,4031.0,86.5536,86.6415,86.5048,86.5927,4031.0
2022-12-30 15:05:00,88.69,88.81,88.66,88.81,4023.0,86.6122,86.7294,86.5829,86.7294,4023.0
2022-12-30 15:10:00,88.78,88.94,88.78,88.92,6309.0,86.7001,86.8564,86.7001,86.8368,6309.0
2022-12-30 15:15:00,88.95,89.06,88.95,88.97,9538.0,86.8661,86.9736,86.8661,86.8857,9538.0
2022-12-30 15:20:00,88.98,89.07,88.98,89.0,4850.0,86.8954,86.9833,86.8954,86.915,4850.0
2022-12-30 15:25:00,89.0,89.01,88.81,88.82,7495.0,86.915,86.9247,86.7294,86.7392,7495.0
2022-12-30 15:30:00,88.81,89.09,88.79,89.08,10258.0,86.7294,87.0029,86.7099,86.9931,10258.0
2022-12-30 15:35:00,89.03,89.07,88.98,88.99,7414.0,86.9443,86.9833,86.8954,86.9052,7414.0
2022-12-30 15:40:00,89.0,89.0,88.9,88.9,11504.0,86.915,86.915,86.8173,86.8173,11504.0
2022-12-30 15:45:00,88.91,89.14,88.91,89.14,15052.0,86.8271,87.0517,86.8271,87.0517,15052.0
2022-12-30 15:50:00,89.13,89.29,89.06,89.1,60335.0,87.0419,87.1982,86.9736,87.0126,60335.0
2022-12-30 15:55:00,89.11,89.16,88.98,89.13,100415.0,87.0224,87.0712,86.8954,87.0419,100415.0
2023-01-03 09:30:00,90.64,90.91,90.34,90.76,58314.0,88.5166,88.7802,88.2236,88.6337,58314.0
2023-01-03 09:35:00,90.81,91.11,90.68,90.77,33615.0,88.6826,88.9755,88.5556,88.6435,33615.0
2023-01-03 09:40:00,90.76,90.9,90.57,90.73,22476.0,88.6337,88.7705,88.4482,88.6044,22476.0
2023-01-03 09:45:00,90.65,90.66,90.01,90.13,33124.0,88.5263,88.5361,87.9013,88.0185,33124.0
2023-01-03 09:50:00,90.16,90.31,89.99,90.16,14488.0,88.0478,88.1943,87.8818,88.0478,14488.0
2023-01-03 09:55:00,90.19,90.19,89.58,89.58,16605.0,88.0771,88.0771,87.4814,87.4814,16605.0
2023-01-03 10:00:00,89.62,90.07,89.57,89.97,35464.0,87.5204,87.9599,87.4716,87.8622,35464.0
2023-01-03 10:05:00,90.01,90.04,89.78,89.8,18284.0,87.9013,87.9306,87.6767,87.6962,18284.0
2023-01-03 10:10:00,89.84,89.86,89.61,89.69,7989.0,87.7353,87.7548,87.5107,87.5888,7989.0
2023-01-03 10:15:00,89.61,89.79,89.45,89.45,6019.0,87.5107,87.6865,87.3544,87.3544,6019.0
2023-01-03 10:20:00,89.39,89.91,89.39,89.84,9748.0,87.2958,87.8037,87.2958,87.7353,9748.0
2023-01-03 10:25:00,89.8,89.92,89.72,89.77,15500.0,87.6962,87.8134,87.6181,87.6669,15500.0
2023-01-03 10:30:00,89.74,89.8,89.5,89.8,13450.0,87.6376,87.6962,87.4033,87.6962,13450.0
2023-01-03 10:35:00,89.8,90.11,89.8,89.89,11116.0,87.6962,87.999,87.6962,87.7841,11116.0
2023-01-03 10:40:00,89.87,89.99,89.85,89.96,8709.0,87.7646,87.8818,87.7451,87.8525,8709.0
2023-01-03 10:45:00,89.98,90.27,89.98,90.27,17722.0,87.872,88.1552,87.872,88.1552,17722.0
2023-01-03 10:50:00,90.25,90.42,90.23,90.37,12469.0,88.1357,88.3017,88.1162,88.2529,12469.0
2023-01-03 10:55:00,90.38,90.71,90.38,90.7,13885.0,88.2626,88.5849,88.2626,88.5751,13885.0
2023-01-03 11:00:00,90.74,90.82,90.64,90.67,17963.0,88.6142,88.6923,88.5166,88.5459,17963.0
2023-01-03 11:05:00,90.65,90.86,90.59,90.64,12650.0,88.5263,88.7314,88.4677,88.5166,12650.0
2023-01-03 11:10:00,90.58,90.71,90.39,90.4,14476.0,88.458,88.5849,88.2724,88.2822,14476.0
2023-01-03 11:15:00,90.35,90.53,90.31,90.46,20433.0,88.2333,88.4091,88.1943,88.3408,20433.0
2023-01-03 11:20:00,90.44,90.71,90.41,90.63,11680.0,88.3212,88.5849,88.2919,88.5068,11680.0
2023-01-03 11:25:00,90.64,90.7,90.51,90.67,13145.0,88.5166,88.5751,88.3896,88.5459,13145.0
2023-01-03 11:30:00,90.69,90.71,90.44,90.52,14319.0,88.5654,88.5849,88.3212,88.3994,14319.0
2023-01-03 11:35:00,90.53,90.56,90.38,90.51,10821.0,88.4091,88.4384,88.2626,88.3896,10821.0
2023-01-03 11:40:00,90.49,90.5,90.34,90.36,11694.0,88.3701,88.3798,88.2236,88.2431,11694.0
2023-01-03 11:45:00,90.33,90.35,90.14,90.31,13633.0,88.2138,88.2333,88.0283,88.1943,13633.0
2023-01-03 11:50:00,90.34,90.56,90.29,90.33,16503.0,88.2236,88.4384,88.1748,88.2138,16503.0
2023-01-03 11:55:00,90.3,90.47,90.27,90.44,16886.0,88.1845,88.3505,88.1552,88.3212,16886.0
2023-01-03 12:00:00,90.44,90.44,90.24,90.3,109380.0,88.3212,88.3212,88.1259,88.1845,109380.0
2023-01-03 12:05:00,90.31,90.41,90.11,90.29,45627.0,88.1943,88.2919,87.999,88.1748,45627.0
2023-01-03 12:10:00,90.29,90.41,90.26,90.37,8311.0,88.1748,88.2919,88.1455,88.2529,8311.0
2023-01-03 12:15:00,90.37,90.37,90.2,90.31,22873.0,88.2529,88.2529,88.0869,88.1943,22873.0
2023-01-03 12:20:00,90.26,90.39,90.25,90.31,27002.0,88.1455,88.2724,88.1357,88.1943,27002.0
2023-01-03 12:25:00,90.31,90.46,90.29,90.45,6537.0,88.1943,88.3408,88.1748,88.331,6537.0
2023-01-03 12:30:00,90.46,90.71,90.42,90.69,9054.0,88.3408,88.5849,88.3017,88.5654,9054.0
2023-01-03 12:35:00,90.7,90.74,90.59,90.61,8366.0,88.5751,88.6142,88.4677,88.4873,8366.0
2023-01-03 12:40:00,90.63,90.65,90.31,90.38,7766.0,88.5068,88.5263,88.1943,88.2626,7766.0
2023-01-03 12:45:00,90.37,90.47,90.21,90.45,11902.0,88.2529,88.3505,88.0966,88.331,11902.0
2023-01-03 12:50:00,90.45,90.51,90.44,90.47,6919.0,88.331,88.3896,88.3212,88.3505,6919.0
2023-01-03 12:55:00,90.48,90.56,90.39,90.45,8663.0,88.3603,88.4384,88.2724,88.331,8663.0
2023-01-03 13:00:00,90.45,90.47,90.27,90.37,13835.0,88.331,88.3505,88.1552,88.2529,13835.0
2023-01-03 13:05:00,90.36,90.38,90.27,90.32,6695.0,88.2431,88.2626,88.1552,88.204,6695.0
2023-01-03 13:10:00,90.33,90.46,90.33,90.4,9380.0,88.2138,88.3408,88.2138,88.2822,9380.0
2023-01-03 13:15:00,90.39,90.56,90.34,90.51,5490.0,88.2724,88.4384,88.2236,88.3896,5490.0
2023-01-03 13:20:00,90.49,90.57,90.49,90.52,4330.0,88.3701,88.4482,88.3701,88.3994,4330.0
2023-01-03 13:25:00,90.52,90.83,90.51,90.82,9171.0,88.3994,88.7021,88.3896,88.6923,9171.0
2023-01-03 13:30:00,90.79,90.88,90.76,90.79,9237.0,88.663,88.7509,88.6337,88.663,9237.0
2023-01-03 13:35:00,90.8,90.84,90.67,90.68,8081.0,88.6728,88.7119,88.5459,88.5556,8081.0
2023-01-03 13:40:00,90.69,90.76,90.68,90.68,7722.0,88.5654,88.6337,88.5556,88.5556,7722.0
2023-01-03 13:45:00,90.68,90.68,90.58,90.65,7282.0,88.5556,88.5556,88.458,88.5263,7282.0
2023-01-03 13:50:00,90.65,90.71,90.64,90.65,12187.0,88.5263,88.5849,88.5166,88.5263,12187.0
2023-01-03 13:55:00,90.63,90.7,90.48,90.48,11014.0,88.5068,88.5751,88.3603,88.3603,11014.0
2023-01-03 14:00:00,90.49,90.58,90.43,90.52,20154.0,88.3701,88.458,88.3115,88.3994,20154.0
2023-01-03 14:05:00,90.53,90.54,90.42,90.5,9705.0,88.4091,88.4189,88.3017,88.3798,9705.0
2023-01-03 14:10:00,90.5,90.53,90.36,90.49,28369.0,88.3798,88.4091,88.2431,88.3701,28369.0
2023-01-03 14:15:00,90.49,90.54,90.45,90.48,35645.0,88.3701,88.4189,88.331,88.3603,35645.0
2023-01-03 14:20:00,90.49,90.52,90.45,90.5,14291.0,88.3701,88.3994,88.331,88.3798,14291.0
2023-01-03 14:25:00,90.5,90.65,90.49,90.62,14554.0,88.3798,88.5263,88.3701,88.497,14554.0
2023-01-03 14:30:00,90.63,90.64,90.43,90.48,25758.0,88.5068,88.5166,88.3115,88.3603,25758.0
2023-01-03 14:35:00,90.49,90.51,90.46,90.5,25051.0,88.3701,88.3896,88.3408,88.3798,25051.0
2023-01-03 14:40:00,90.51,90.58,90.28,90.58,47026.0,88.3896,88.458,88.165,88.458,47026.0
2023-01-03 14:45:00,90.58,90.98,90.58,90.75,18902.0,88.458,88.8486,88.458,88.624,18902.0
2023-01-03 14:50:00,90.74,90.74,90.61,90.61,8849.0,88.6142,88.6142,88.4873,88.4873,8849.0
2023-01-03 14:55:00,90.63,90.68,90.58,90.61,8498.0,88.5068,88.5556,88.458,88.4873,8498.0
2023-01-03 15:00:00,90.61,90.77,90.6,90.72,10110.0,88.4873,88.6435,88.4775,88.5947,10110.0
2023-01-03 15:05:00,90.71,90.76,90.64,90.71,8664.0,88.5849,88.6337,88.5166,88.5849,8664.0
2023-01-03 15:10:00,90.71,90.97,90.69,90.96,13083.0,88.5849,88.8388,88.5654,88.8291,13083.0
2023-01-03 15:15:00,90.95,91.11,90.95,90.99,22173.0,88.8193,88.9755,88.8193,88.8584,22173.0
2023-01-03 15:20:00,90.98,91.0,90.76,90.76,18173.0,88.8486,88.8681,88.6337,88.6337,18173.0
2023-01-03 15:25:00,90.75,90.91,90.69,90.87,16691.0,88.624,88.7802,88.5654,88.7412,16691.0
2023-01-03 15:30:00,90.92,91.04,90.84,91.02,26197.0,88.79,88.9072,88.7119,88.8877,26197.0
2023-01-03 15:35:00,91.02,91.05,90.86,90.92,36906.0,88.8877,88.9169,88.7314,88.79,36906.0
2023-01-03 15:40:00,90.92,90.95,90.72,90.88,29276.0,88.79,88.8193,88.5947,88.7509,29276.0
2023-01-03 15:45:00,90.88,90.9,90.76,90.88,43043.0,88.7509,88.7705,88.6337,88.7509,43043.0
2023-01-03 15:50:00,90.88,90.99,90.76,90.82,84739.0,88.7509,88.8584,88.6337,88.6923,84739.0
2023-01-03 15:55:00,90.82,90.92,90.64,90.67,184592.0,88.6923,88.79,88.5166,88.5459,184592.0
2023-01-04 09:30:00,91.99,92.11,91.52,91.8,55204.0,89.8349,89.9521,89.3759,89.6494,55204.0
2023-01-04 09:35:00,91.94,92.71,91.92,92.61,31214.0,89.7861,90.5381,89.7666,90.4404,31214.0
2023-01-04 09:40:00,92.56,92.82,92.41,92.43,16198.0,90.3916,90.6455,90.2451,90.2646,16198.0
2023-01-04 09:45:00,92.45,92.56,92.03,92.11,21086.0,90.2841,90.3916,89.874,89.9521,21086.0
2023-01-04 09:50:00,92.09,92.17,91.93,92.16,21796.0,89.9326,90.0107,89.7763,90.0009,21796.0
2023-01-04 09:55:00,92.19,92.35,92.18,92.21,4794.0,90.0302,90.1865,90.0205,90.0498,4794.0
2023-01-04 10:00:00,92.23,92.23,91.57,91.63,17204.0,90.0693,90.0693,89.4248,89.4834,17204.0
2023-01-04 10:05:00,91.61,91.83,91.53,91.79,12295.0,89.4638,89.6787,89.3857,89.6396,12295.0
2023-01-04 10:10:00,91.77,91.86,91.64,91.84,16297.0,89.6201,89.708,89.4931,89.6884,16297.0
2023-01-04 10:15:00,91.85,92.04,91.77,91.9,15083.0,89.6982,89.8838,89.6201,89.747,15083.0
2023-01-04 10:20:00,91.95,91.98,91.72,91.84,10846.0,89.7959,89.8252,89.5713,89.6884,10846.0
2023-01-04 10:25:00,91.83,92.0,91.62,92.0,15214.0,89.6787,89.8447,89.4736,89.8447,15214.0
2023-01-04 10:30:00,91.98,92.11,91.97,91.99,26428.0,89.8252,89.9521,89.8154,89.8349,26428.0
2023-01-04 10:35:00,91.98,92.13,91.9,92.11,12536.0,89.8252,89.9716,89.747,89.9521,12536.0
2023-01-04 10:40:00,92.12,92.14,91.94,92.11,11645.0,89.9619,89.9814,89.7861,89.9521,11645.0
2023-01-04 10:45:00,92.11,92.38,92.1,92.22,10144.0,89.9521,90.2158,89.9423,90.0595,10144.0
2023-01-04 10:50:00,92.21,92.21,92.05,92.1,10499.0,90.0498,90.0498,89.8935,89.9423,10499.0
2023-01-04 10:55:00,92.05,92.18,92.02,92.15,18509.0,89.8935,90.0205,89.8642,89.9912,18509.0
2023-01-04 11:00:00,92.16,92.29,92.13,92.22,10990.0,90.0009,90.1279,89.9716,90.0595,10990.0
2023-01-04 11:05:00,92.23,92.49,92.23,92.48,6045.0,90.0693,90.3232,90.0693,90.3134,6045.0
2023-01-04 11:10:00,92.51,92.62,92.49,92.62,16183.0,90.3427,90.4502,90.3232,90.4502,16183.0
2023-01-04 11:15:00,92.61,92.62,92.45,92.45,15017.0,90.4404,90.4502,90.2841,90.2841,15017.0
2023-01-04 11:20:00,92.46,92.47,92.26,92.28,14005.0,90.2939,90.3037,90.0986,90.1181,14005.0
2023-01-04 11:25:00,92.27,92.31,92.2,92.3,13726.0,90.1084,90.1474,90.04,90.1377,13726.0
2023-01-04 11:30:00,92.31,92.53,92.31,92.52,17524.0,90.1474,90.3623,90.1474,90.3525,17524.0
2023-01-04 11:35:00,92.5,92.78,92.5,92.75,11552.0,90.333,90.6064,90.333,90.5771,11552.0
2023-01-04 11:40:00,92.74,92.82,92.67,92.67,12200.0,90.5674,90.6455,90.499,90.499,12200.0
2023-01-04 11:45:00,92.69,92.69,92.59,92.59,19709.0,90.5185,90.5185,90.4209,90.4209,19709.0
2023-01-04 11:50:00,92.6,92.73,92.48,92.61,16199.0,90.4306,90.5576,90.3134,90.4404,16199.0
2023-01-04 11:55:00,92.63,92.76,92.57,92.57,7266.0,90.4599,90.5869,90.4013,90.4013,7266.0
2023-01-04 12:00:00,92.58,92.59,92.49,92.53,7160.0,90.4111,90.4209,90.3232,90.3623,7160.0
2023-01-04 12:05:00,92.52,92.52,92.35,92.35,5385.0,90.3525,90.3525,90.1865,90.1865,5385.0
2023-01-04 12:10:00,92.36,92.46,92.31,92.31,8982.0,90.1963,90.2939,90.1474,90.1474,8982.0
2023-01-04 12:15:00,92.31,92.33,92.19,92.19,8651.0,90.1474,90.167,90.0302,90.0302,8651.0
2023-01-04 12:20:00,92.19,92.4,92.18,92.39,14132.0,90.0302,90.2353,90.0205,90.2256,14132.0
2023-01-04 12:25:00,92.4,92.5,92.4,92.47,10582.0,90.2353,90.333,90.2353,90.3037,10582.0
2023-01-04 12:30:00,92.5,92.61,92.49,92.53,9149.0,90.333,90.4404,90.3232,90.3623,9149.0
2023-01-04 12:35:00,92.48,92.49,92.35,92.38,4420.0,90.3134,90.3232,90.1865,90.2158,4420.0
2023-01-04 12:40:00,92.4,92.62,92.37,92.61,33605.0,90.2353,90.4502,90.206,90.4404,33605.0
2023-01-04 12:45:00,92.62,92.62,92.39,92.39,7233.0,90.4502,90.4502,90.2256,90.2256,7233.0
2023-01-04 12:50:00,92.39,92.52,92.31,92.51,7279.0,90.2256,90.3525,90.1474,90.3427,7279.0
2023-01-04 12:55:00,92.52,92.54,92.39,92.39,12245.0,90.3525,90.372,90.2256,90.2256,12245.0
2023-01-04 13:00:00,92.4,92.45,92.27,92.45,8578.0,90.2353,90.2841,90.1084,90.2841,8578.0
2023-01-04 13:05:00,92.45,92.45,92.32,92.44,19253.0,90.2841,90.2841,90.1572,90.2744,19253.0
2023-01-04 13:10:00,92.43,92.43,92.24,92.28,11033.0,90.2646,90.2646,90.0791,90.1181,11033.0
2023-01-04 13:15:00,92.27,92.51,92.27,92.5,12822.0,90.1084,90.3427,90.1084,90.333,12822.0
2023-01-04 13:20:00,92.51,92.63,92.51,92.61,8695.0,90.3427,90.4599,90.3427,90.4404,8695.0
2023-01-04 13:25:00,92.6,92.64,92.56,92.57,9970.0,90.4306,90.4697,90.3916,90.4013,9970.0
2023-01-04 13:30:00,92.59,92.68,92.59,92.65,9254.0,90.4209,90.5088,90.4209,90.4795,9254.0
2023-01-04 13:35:00,92.64,92.71,92.61,92.71,7910.0,90.4697,90.5381,90.4404,90.5381,7910.0
2023-01-04 13:40:00,92.71,92.76,92.64,92.66,12305.0,90.5381,90.5869,90.4697,90.4892,12305.0
2023-01-04 13:45:00,92.67,92.79,92.64,92.67,23151.0,90.499,90.6162,90.4697,90.499,23151.0
2023-01-04 13:50:00,92.67,92.69,92.57,92.61,9248.0,90.499,90.5185,90.4013,90.4404,9248.0
2023-01-04 13:55:00,92.6,92.6,92.27,92.47,10315.0,90.4306,90.4306,90.1084,90.3037,10315.0
2023-01-04 14:00:00,92.4,92.8,92.01,92.12,28686.0,90.2353,90.626,89.8545,89.9619,28686.0
2023-01-04 14:05:00,92.2,92.48,92.05,92.07,13801.0,90.04,90.3134,89.8935,89.9131,13801.0
2023-01-04 14:10:00,92.09,92.24,91.93,92.24,18055.0,89.9326,90.0791,89.7763,90.0791,18055.0
2023-01-04 14:15:00,92.25,92.4,92.22,92.28,31007.0,90.0888,90.2353,90.0595,90.1181,31007.0
2023-01-04 14:20:00,92.27,92.27,91.91,92.05,33171.0,90.1084,90.1084,89.7568,89.8935,33171.0
2023-01-04 14:25:00,92.06,92.06,91.64,91.72,30670.0,89.9033,89.9033,89.4931,89.5713,30670.0
2023-01-04 14:30:00,91.71,91.9,91.67,91.82,18597.0,89.5615,89.747,89.5224,89.6689,18597.0
2023-01-04 14:35:00,91.8,91.86,91.73,91.78,15631.0,89.6494,89.708,89.581,89.6298,15631.0
2023-01-04 14:40:00,91.78,92.02,91.69,91.87,26879.0,89.6298,89.8642,89.542,89.7177,26879.0
2023-01-04 14:45:00,91.86,91.87,91.68,91.68,17910.0,89.708,89.7177,89.5322,89.5322,17910.0
2023-01-04 14:50:00,91.67,91.71,91.58,91.58,28974.0,89.5224,89.5615,89.4345,89.4345,28974.0
2023-01-04 14:55:00,91.59,91.76,91.58,91.73,21475.0,89.4443,89.6103,89.4345,89.581,21475.0
2023-01-04 15:00:00,91.72,91.84,91.66,91.78,39534.0,89.5713,89.6884,89.5127,89.6298,39534.0
2023-01-04 15:05:00,91.79,91.82,91.6,91.66,45748.0,89.6396,89.6689,89.4541,89.5127,45748.0
2023-01-04 15:10:00,91.68,91.73,91.53,91.67,29175.0,89.5322,89.581,89.3857,89.5224,29175.0
2023-01-04 15:15:00,91.69,91.81,91.67,91.79,12261.0,89.542,89.6591,89.5224,89.6396,12261.0
2023-01-04 15:20:00,91.83,91.9,91.57,91.57,28931.0,89.6787,89.747,89.4248,89.4248,28931.0
2023-01-04 15:25:00,91.61,91.78,91.57,91.59,19144.0,89.4638,89.6298,89.4248,89.4443,19144.0
2023-01-04 15:30:00,91.58,91.63,91.52,91.57,27113.0,89.4345,89.4834,89.3759,89.4248,27113.0
2023-01-04 15:35:00,91.58,91.58,91.38,91.52,25812.0,89.4345,89.4345,89.2392,89.3759,25812.0
2023-01-04 15:40:00,91.51,91.52,91.28,91.42,35086.0,89.3662,89.3759,89.1416,89.2783,35086.0
2023-01-04 15:45:00,91.4,91.48,91.31,91.46,40202.0,89.2587,89.3369,89.1709,89.3173,40202.0
2023-01-04 15:50:00,91.47,91.59,91.46,91.51,61289.0,89.3271,89.4443,89.3173,89.3662,61289.0
2023-01-04 15:55:00,91.51,91.7,91.51,91.64,169603.0,89.3662,89.5517,89.3662,89.4931,169603.0
2023-01-05 09:30:00,90.43,90.43,89.77,90.17,69625.0,88.3115,88.3115,87.6669,88.0576,69625.0
2023-01-05 09:35:00,90.2,90.4,89.87,89.99,19748.0,88.0869,88.2822,87.7646,87.8818,19748.0
2023-01-05 09:40:00,90.0,90.27,89.81,90.11,18022.0,87.8915,88.1552,87.706,87.999,18022.0
2023-01-05 09:45:00,90.04,90.28,89.97,90.14,36195.0,87.9306,88.165,87.8622,88.0283,36195.0
2023-01-05 09:50:00,90.13,90.39,90.04,90.3,25615.0,88.0185,88.2724,87.9306,88.1845,25615.0
2023-01-05 09:55:00,90.29,90.54,90.16,90.31,24323.0,88.1748,88.4189,88.0478,88.1943,24323.0
2023-01-05 10:00:00,90.3,90.49,90.25,90.41,27186.0,88.1845,88.3701,88.1357,88.2919,27186.0
2023-01-05 10:05:00,90.42,90.96,90.42,90.91,29522.0,88.3017,88.8291,88.3017,88.7802,29522.0
2023-01-05 10:10:00,90.93,91.01,90.7,90.9,24855.0,88.7998,88.8779,88.5751,88.7705,24855.0
2023-01-05 10:15:00,90.91,90.92,90.69,90.78,18462.0,88.7802,88.79,88.5654,88.6533,18462.0
2023-01-05 10:20:00,90.78,90.82,90.61,90.71,17933.0,88.6533,88.6923,88.4873,88.5849,17933.0
2023-01-05 10:25:00,90.72,91.0,90.66,90.85,39339.0,88.5947,88.8681,88.5361,88.7216,39339.0
2023-01-05 10:30:00,90.85,90.91,90.78,90.83,25858.0,88.7216,88.7802,88.6533,88.7021,25858.0
2023-01-05 10:35:00,90.86,91.23,90.85,91.18,12334.0,88.7314,89.0927,88.7216,89.0439,12334.0
2023-01-05 10:40:00,91.23,91.36,91.17,91.31,14666.0,89.0927,89.2197,89.0341,89.1709,14666.0
2023-01-05 10:45:00,91.34,91.37,91.08,91.16,15966.0,89.2002,89.2295,88.9462,89.0244,15966.0
2023-01-05 10:50:00,91.16,91.16,90.87,90.87,18246.0,89.0244,89.0244,88.7412,88.7412,18246.0
2023-01-05 10:55:00,90.83,90.93,90.79,90.86,13041.0,88.7021,88.7998,88.663,88.7314,13041.0
2023-01-05 11:00:00,90.87,91.15,90.83,91.13,12632.0,88.7412,89.0146,88.7021,88.9951,12632.0
2023-01-05 11:05:00,91.14,91.24,91.05,91.08,30917.0,89.0048,89.1025,88.9169,88.9462,30917.0
2023-01-05 11:10:00,91.08,91.14,90.89,90.93,27104.0,88.9462,89.0048,88.7607,88.7998,27104.0
2023-01-05 11:15:00,90.92,90.97,90.85,90.89,9441.0,88.79,88.8388,88.7216,88.7607,9441.0
2023-01-05 11:20:00,90.88,90.88,90.65,90.7,17675.0,88.7509,88.7509,88.5263,88.5751,17675.0
2023-01-05 11:25:00,90.7,90.73,90.49,90.56,25273.0,88.5751,88.6044,88.3701,88.4384,25273.0
2023-01-05 11:30:00,90.54,90.67,90.52,90.67,10733.0,88.4189,88.5459,88.3994,88.5459,10733.0
2023-01-05 11:35:00,90.67,90.73,90.59,90.67,10480.0,88.5459,88.6044,88.4677,88.5459,10480.0
2023-01-05 11:40:00,90.68,90.83,90.61,90.79,12682.0,88.5556,88.7021,88.4873,88.663,12682.0
2023-01-05 11:45:00,90.8,90.9,90.79,90.89,9648.0,88.6728,88.7705,88.663,88.7607,9648.0
2023-01-05 11:50:00,90.89,91.03,90.88,90.93,16353.0,88.7607,88.8974,88.7509,88.7998,16353.0
2023-01-05 11:55:00,90.94,91.01,90.8,90.8,9418.0,88.8095,88.8779,88.6728,88.6728,9418.0
2023-01-05 12:00:00,90.79,90.91,90.79,90.85,7019.0,88.663,88.7802,88.663,88.7216,7019.0
2023-01-05 12:05:00,90.85,91.07,90.85,91.01,9855.0,88.7216,88.9365,88.7216,88.8779,9855.0
2023-01-05 12:10:00,91.0,91.08,90.96,91.04,8025.0,88.8681,88.9462,88.8291,88.9072,8025.0
2023-01-05 12:15:00,91.03,91.17,90.99,91.12,8335.0,88.8974,89.0341,88.8584,88.9853,8335.0
2023-01-05 12:20:00,91.12,91.28,91.11,91.18,23120.0,88.9853,89.1416,88.9755,89.0439,23120.0
2023-01-05 12:25:00,91.16,91.21,91.07,91.09,8170.0,89.0244,89.0732,88.9365,88.956,8170.0
2023-01-05 12:30:00,91.08,91.1,90.95,91.08,34950.0,88.9462,88.9658,88.8193,88.9462,34950.0
2023-01-05 12:35:00,91.07,91.22,90.98,90.99,17841.0,88.9365,89.083,88.8486,88.8584,17841.0
2023-01-05 12:40:00,90.96,90.98,90.83,90.87,14719.0,88.8291,88.8486,88.7021,88.7412,14719.0
2023-01-05 12:45:00,90.88,90.91,90.76,90.84,7435.0,88.7509,88.7802,88.6337,88.7119,7435.0
2023-01-05 12:50:00,90.84,90.88,90.7,90.72,17943.0,88.7119,88.7509,88.5751,88.5947,17943.0
2023-01-05 12:55:00,90.68,90.77,90.6,90.6,10796.0,88.5556,88.6435,88.4775,88.4775,10796.0
2023-01-05 13:00:00,90.59,90.62,90.55,90.61,7998.0,88.4677,88.497,88.4287,88.4873,7998.0
2023-01-05 13:05:00,90.6,90.74,90.59,90.74,4508.0,88.4775,88.6142,88.4677,88.6142,4508.0
2023-01-05 13:10:00,90.74,90.84,90.62,90.62,6913.0,88.6142,88.7119,88.497,88.497,6913.0
2023-01-05 13:15:00,90.63,90.77,90.63,90.77,5025.0,88.5068,88.6435,88.5068,88.6435,5025.0
2023-01-05 13:20:00,90.77,91.14,90.77,91.09,15957.0,88.6435,89.0048,88.6435,88.956,15957.0
2023-01-05 13:25:00,91.1,91.29,91.05,91.15,8012.0,88.9658,89.1513,88.9169,89.0146,8012.0
2023-01-05 13:30:00,91.17,91.37,91.13,91.27,17451.0,89.0341,89.2295,88.9951,89.1318,17451.0
2023-01-05 13:35:00,91.27,91.41,91.13,91.25,18085.0,89.1318,89.2685,88.9951,89.1123,18085.0
2023-01-05 13:40:00,91.29,91.39,91.22,91.24,10489.0,89.1513,89.249,89.083,89.1025,10489.0
2023-01-05 13:45:00,91.25,91.33,91.18,91.19,9388.0,89.1123,89.1904,89.0439,89.0537,9388.0
2023-01-05 13:50:00,91.18,91.32,91.15,91.31,28751.0,89.0439,89.1806,89.0146,89.1709,28751.0
2023-01-05 13:55:00,91.3,91.45,91.3,91.43,16250.0,89.1611,89.3076,89.1611,89.288,16250.0
2023-01-05 14:00:00,91.43,91.63,91.4,91.59,19468.0,89.288,89.4834,89.2587,89.4443,19468.0
2023-01-05 14:05:00,91.57,91.64,91.54,91.56,11815.0,89.4248,89.4931,89.3955,89.415,11815.0
2023-01-05 14:10:00,91.53,91.63,91.43,91.52,11590.0,89.3857,89.4834,89.288,89.3759,11590.0
2023-01-05 14:15:00,91.52,91.86,91.52,91.81,14227.0,89.3759,89.708,89.3759,89.6591,14227.0
2023-01-05 14:20:00,91.83,92.01,91.81,91.97,27622.0,89.6787,89.8545,89.6591,89.8154,27622.0
2023-01-05 14:25:00,91.96,92.0,91.75,91.78,14648.0,89.8056,89.8447,89.6005,89.6298,14648.0
2023-01-05 14:30:00,91.79,91.91,91.73,91.84,7919.0,89.6396,89.7568,89.581,89.6884,7919.0
2023-01-05 14:35:00,91.85,92.02,91.85,92.0,17049.0,89.6982,89.8642,89.6982,89.8447,17049.0
2023-01-05 14:40:00,92.0,92.04,91.91,91.93,7823.0,89.8447,89.8838,89.7568,89.7763,7823.0
2023-01-05 14:45:00,91.92,92.2,91.92,92.14,9821.0,89.7666,90.04,89.7666,89.9814,9821.0
2023-01-05 14:50:00,92.11,92.22,92.11,92.14,9802.0,89.9521,90.0595,89.9521,89.9814,9802.0
2023-01-05 14:55:00,92.14,92.19,91.88,91.89,8887.0,89.9814,90.0302,89.7275,89.7373,8887.0
2023-01-05 15:00:00,91.87,91.97,91.8,91.96,7362.0,89.7177,89.8154,89.6494,89.8056,7362.0
2023-01-05 15:05:00,91.97,91.97,91.89,91.9,10131.0,89.8154,89.8154,89.7373,89.747,10131.0
2023-01-05 15:10:00,91.89,91.89,91.74,91.87,13951.0,89.7373,89.7373,89.5908,89.7177,13951.0
2023-01-05 15:15:00,91.87,92.03,91.85,92.03,25280.0,89.7177,89.874,89.6982,89.874,25280.0
2023-01-05 15:20:00,92.02,92.06,91.86,91.87,17366.0,89.8642,89.9033,89.708,89.7177,17366.0
2023-01-05 15:25:00,91.85,91.89,91.73,91.89,15143.0,89.6982,89.7373,89.581,89.7373,15143.0
2023-01-05 15:30:00,91.88,91.88,91.71,91.8,18008.0,89.7275,89.7275,89.5615,89.6494,18008.0
2023-01-05 15:35:00,91.81,91.96,91.81,91.9,14045.0,89.6591,89.8056,89.6591,89.747,14045.0
2023-01-05 15:40:00,91.88,91.98,91.87,91.95,20672.0,89.7275,89.8252,89.7177,89.7959,20672.0
2023-01-05 15:45:00,91.95,92.03,91.91,91.95,81437.0,89.7959,89.874,89.7568,89.7959,81437.0
2023-01-05 15:50:00,91.96,92.25,91.9,92.17,158679.0,89.8056,90.0888,89.747,90.0107,158679.0
2023-01-05 15:55:00,92.17,92.38,92.17,92.32,139529.0,90.0107,90.2158,90.0107,90.1572,139529.0
2023-01-06 09:30:00,92.86,93.29,92.86,93.24,37021.0,90.6845,91.1045,90.6845,91.0556,37021.0
2023-01-06 09:35:00,93.28,93.29,92.87,92.95,9415.0,91.0947,91.1045,90.6943,90.7724,9415.0
2023-01-06 09:40:00,92.95,93.02,92.76,92.99,15159.0,90.7724,90.8408,90.5869,90.8115,15159.0
2023-01-06 09:45:00,93.06,93.06,92.76,92.98,14696.0,90.8799,90.8799,90.5869,90.8017,14696.0
2023-01-06 09:50:00,92.98,93.07,92.7,92.73,8650.0,90.8017,90.8896,90.5283,90.5576,8650.0
2023-01-06 09:55:00,92.72,92.77,92.41,92.42,10068.0,90.5478,90.5967,90.2451,90.2549,10068.0
2023-01-06 10:00:00,92.43,93.02,92.43,92.66,10671.0,90.2646,90.8408,90.2646,90.4892,10671.0
2023-01-06 10:05:00,92.68,92.95,92.67,92.81,6500.0,90.5088,90.7724,90.499,90.6357,6500.0
2023-01-06 10:10:00,92.8,92.88,92.62,92.73,5434.0,90.626,90.7041,90.4502,90.5576,5434.0
2023-01-06 10:15:00,92.73,92.93,92.73,92.87,7197.0,90.5576,90.7529,90.5576,90.6943,7197.0
2023-01-06 10:20:00,92.89,93.05,92.82,93.0,17709.0,90.7138,90.8701,90.6455,90.8213,17709.0
2023-01-06 10:25:00,93.04,93.05,92.78,92.79,6671.0,90.8603,90.8701,90.6064,90.6162,6671.0
2023-01-06 10:30:00,92.87,93.09,92.86,93.06,12967.0,90.6943,90.9092,90.6845,90.8799,12967.0
2023-01-06 10:35:00,93.03,93.12,92.99,93.07,9539.0,90.8506,90.9385,90.8115,90.8896,9539.0
2023-01-06 10:40:00,93.06,93.28,93.04,93.09,12796.0,90.8799,91.0947,90.8603,90.9092,12796.0
2023-01-06 10:45:00,93.14,93.17,92.94,93.14,7090.0,90.958,90.9873,90.7627,90.958,7090.0
2023-01-06 10:50:00,93.18,93.27,93.12,93.21,4540.0,90.997,91.0849,90.9385,91.0263,4540.0
2023-01-06 10:55:00,93.22,93.33,93.15,93.3,17477.0,91.0361,91.1435,90.9678,91.1142,17477.0
2023-01-06 11:00:00,93.33,93.5,93.33,93.47,11933.0,91.1435,91.3096,91.1435,91.2803,11933.0
2023-01-06 11:05:00,93.46,93.54,93.37,93.44,8237.0,91.2705,91.3486,91.1826,91.251,8237.0
2023-01-06 11:10:00,93.49,93.57,93.41,93.43,8453.0,91.2998,91.3779,91.2217,91.2412,8453.0
2023-01-06 11:15:00,93.43,93.52,93.41,93.52,22182.0,91.2412,91.3291,91.2217,91.3291,22182.0
2023-01-06 11:20:00,93.53,93.79,93.53,93.71,21499.0,91.3388,91.5928,91.3388,91.5146,21499.0
2023-01-06 11:25:00,93.68,93.8,93.57,93.8,27475.0,91.4853,91.6025,91.3779,91.6025,27475.0
2023-01-06 11:30:00,93.83,94.08,93.83,93.93,21372.0,91.6318,91.876,91.6318,91.7295,21372.0
2023-01-06 11:35:00,93.95,94.09,93.94,94.06,10823.0,91.749,91.8857,91.7392,91.8564,10823.0
2023-01-06 11:40:00,94.07,94.08,93.73,93.87,12970.0,91.8662,91.876,91.5342,91.6709,12970.0
2023-01-06 11:45:00,93.89,93.98,93.8,93.8,7902.0,91.6904,91.7783,91.6025,91.6025,7902.0
2023-01-06 11:50:00,93.78,94.03,93.78,93.93,8444.0,91.583,91.8271,91.583,91.7295,8444.0
2023-01-06 11:55:00,93.94,94.02,93.83,93.85,6218.0,91.7392,91.8174,91.6318,91.6514,6218.0
2023-01-06 12:00:00,93.83,93.86,93.7,93.73,11452.0,91.6318,91.6611,91.5049,91.5342,11452.0
2023-01-06 12:05:00,93.74,93.75,93.64,93.64,7912.0,91.5439,91.5537,91.4463,91.4463,7912.0
2023-01-06 12:10:00,93.67,93.71,93.58,93.64,9746.0,91.4756,91.5146,91.3877,91.4463,9746.0
2023-01-06 12:15:00,93.65,93.71,93.58,93.62,10652.0,91.456,91.5146,91.3877,91.4267,10652.0
2023-01-06 12:20:00,93.62,93.63,93.48,93.51,12689.0,91.4267,91.4365,91.29,91.3193,12689.0
2023-01-06 12:25:00,93.52,93.52,93.32,93.34,3983.0,91.3291,91.3291,91.1338,91.1533,3983.0
2023-01-06 12:30:00,93.33,93.47,93.33,93.39,7601.0,91.1435,91.2803,91.1435,91.2021,7601.0
2023-01-06 12:35:00,93.42,93.46,93.4,93.46,5038.0,91.2314,91.2705,91.2119,91.2705,5038.0
2023-01-06 12:40:00,93.47,93.54,93.38,93.52,16986.0,91.2803,91.3486,91.1924,91.3291,16986.0
2023-01-06 12:45:00,93.54,93.55,93.41,93.42,8883.0,91.3486,91.3584,91.2217,91.2314,8883.0
2023-01-06 12:50:00,93.4,93.43,93.27,93.34,14515.0,91.2119,91.2412,91.0849,91.1533,14515.0
2023-01-06 12:55:00,93.35,93.35,93.2,93.2,7568.0,91.1631,91.1631,91.0166,91.0166,7568.0
2023-01-06 13:00:00,93.21,93.23,92.99,93.01,9598.0,91.0263,91.0459,90.8115,90.831,9598.0
2023-01-06 13:05:00,93.02,93.19,93.01,93.1,7174.0,90.8408,91.0068,90.831,90.9189,7174.0
2023-01-06 13:10:00,93.08,93.12,93.06,93.1,4983.0,90.8994,90.9385,90.8799,90.9189,4983.0
2023-01-06 13:15:00,93.1,93.37,93.01,93.37,29631.0,90.9189,91.1826,90.831,91.1826,29631.0
2023-01-06 13:20:00,93.36,93.37,93.23,93.28,22770.0,91.1728,91.1826,91.0459,91.0947,22770.0
2023-01-06 13:25:00,93.29,93.34,93.28,93.31,12582.0,91.1045,91.1533,91.0947,91.124,12582.0
2023-01-06 13:30:00,93.35,93.46,93.33,93.46,9490.0,91.1631,91.2705,91.1435,91.2705,9490.0
2023-01-06 13:35:00,93.48,93.51,93.4,93.48,19861.0,91.29,91.3193,91.2119,91.29,19861.0
2023-01-06 13:40:00,93.48,93.59,93.48,93.48,8768.0,91.29,91.3974,91.29,91.29,8768.0
2023-01-06 13:45:00,93.48,93.64,93.48,93.63,8817.0,91.29,91.4463,91.29,91.4365,8817.0
2023-01-06 13:50:00,93.63,93.66,93.53,93.54,10762.0,91.4365,91.4658,91.3388,91.3486,10762.0
2023-01-06 13:55:00,93.54,93.68,93.37,93.39,19986.0,91.3486,91.4853,91.1826,91.2021,19986.0
2023-01-06 14:00:00,93.38,93.42,93.16,93.3,8735.0,91.1924,91.2314,90.9775,91.1142,8735.0
2023-01-06 14:05:00,93.35,93.42,93.29,93.33,7247.0,91.1631,91.2314,91.1045,91.1435,7247.0
2023-01-06 14:10:00,93.34,93.34,93.14,93.27,16436.0,91.1533,91.1533,90.958,91.0849,16436.0
2023-01-06 14:15:00,93.33,93.4,93.32,93.38,8467.0,91.1435,91.2119,91.1338,91.1924,8467.0
2023-01-06 14:20:00,93.39,93.43,93.36,93.37,12676.0,91.2021,91.2412,91.1728,91.1826,12676.0
2023-01-06 14:25:00,93.4,93.43,93.31,93.31,8426.0,91.2119,91.2412,91.124,91.124,8426.0
2023-01-06 14:30:00,93.3,93.39,93.3,93.33,15583.0,91.1142,91.2021,91.1142,91.1435,15583.0
2023-01-06 14:35:00,93.32,93.4,93.28,93.4,12624.0,91.1338,91.2119,91.0947,91.2119,12624.0
2023-01-06 14:40:00,93.38,93.39,93.25,93.26,15934.0,91.1924,91.2021,91.0654,91.0752,15934.0
2023-01-06 14:45:00,93.24,93.24,93.11,93.22,11369.0,91.0556,91.0556,90.9287,91.0361,11369.0
2023-01-06 14:50:00,93.23,93.27,93.19,93.26,10109.0,91.0459,91.0849,91.0068,91.0752,10109.0
2023-01-06 14:55:00,93.26,93.4,93.25,93.26,9512.0,91.0752,91.2119,91.0654,91.0752,9512.0
2023-01-06 15:00:00,93.25,93.39,93.24,93.34,17470.0,91.0654,91.2021,91.0556,91.1533,17470.0
2023-01-06 15:05:00,93.34,93.46,93.28,93.43,27947.0,91.1533,91.2705,91.0947,91.2412,27947.0
2023-01-06 15:10:00,93.43,93.53,93.41,93.48,31933.0,91.2412,91.3388,91.2217,91.29,31933.0
2023-01-06 15:15:00,93.49,93.49,93.25,93.29,11634.0,91.2998,91.2998,91.0654,91.1045,11634.0
2023-01-06 15:20:00,93.27,93.28,93.16,93.22,12308.0,91.0849,91.0947,90.9775,91.0361,12308.0
2023-01-06 15:25:00,93.26,93.26,93.06,93.08,20489.0,91.0752,91.0752,90.8799,90.8994,20489.0
2023-01-06 15:30:00,93.08,93.32,93.03,93.14,53517.0,90.8994,91.1338,90.8506,90.958,53517.0
2023-01-06 15:35:00,93.13,93.32,93.11,93.28,20896.0,90.9482,91.1338,90.9287,91.0947,20896.0
2023-01-06 15:40:00,93.28,93.48,93.27,93.47,18601.0,91.0947,91.29,91.0849,91.2803,18601.0
2023-01-06 15:45:00,93.47,93.56,93.43,93.44,40353.0,91.2803,91.3681,91.2412,91.251,40353.0
2023-01-06 15:50:00,93.42,93.57,93.41,93.52,64985.0,91.2314,91.3779,91.2217,91.3291,64985.0
2023-01-06 15:55:00,93.53,93.66,93.51,93.58,116640.0,91.3388,91.4658,91.3193,91.3877,116640.0
2023-01-09 09:30:00,93.66,93.66,92.81,92.94,47962.0,91.4658,91.4658,90.6357,90.7627,47962.0
2023-01-09 09:35:00,92.88,93.03,92.74,92.81,32610.0,90.7041,90.8506,90.5674,90.6357,32610.0
2023-01-09 09:40:00,92.83,93.01,92.72,92.82,31745.0,90.6552,90.831,90.5478,90.6455,31745.0
2023-01-09 09:45:00,92.84,93.18,92.84,93.08,50242.0,90.665,90.997,90.665,90.8994,50242.0
2023-01-09 09:50:00,93.07,93.23,92.95,93.09,20034.0,90.8896,91.0459,90.7724,90.9092,20034.0
2023-01-09 09:55:00,93.1,93.33,93.1,93.14,22100.0,90.9189,91.1435,90.9189,90.958,22100.0
2023-01-09 10:00:00,93.17,93.61,93.16,93.52,11787.0,90.9873,91.417,90.9775,91.3291,11787.0
2023-01-09 10:05:00,93.44,93.56,93.31,93.5,19283.0,91.251,91.3681,91.124,91.3096,19283.0
2023-01-09 10:10:00,93.52,93.71,93.48,93.71,15008.0,91.3291,91.5146,91.29,91.5146,15008.0
2023-01-09 10:15:00,93.71,93.91,93.69,93.91,12317.0,91.5146,91.7099,91.4951,91.7099,12317.0
2023-01-09 10:20:00,93.91,93.98,93.72,93.72,15071.0,91.7099,91.7783,91.5244,91.5244,15071.0
2023-01-09 10:25:00,93.73,94.06,93.71,93.97,29230.0,91.5342,91.8564,91.5146,91.7685,29230.0
2023-01-09 10:30:00,93.98,94.1,93.84,94.05,25502.0,91.7783,91.8955,91.6416,91.8467,25502.0
2023-01-09 10:35:00,94.05,94.06,93.73,93.8,14111.0,91.8467,91.8564,91.5342,91.6025,14111.0
2023-01-09 10:40:00,93.83,94.0,93.74,94.0,9597.0,91.6318,91.7978,91.5439,91.7978,9597.0
2023-01-09 10:45:00,94.06,94.21,93.96,94.17,15306.0,91.8564,92.0029,91.7588,91.9639,15306.0
2023-01-09 10:50:00,94.16,94.22,94.02,94.04,16369.0,91.9541,92.0127,91.8174,91.8369,16369.0
2023-01-09 10:55:00,94.07,94.23,94.05,94.22,9112.0,91.8662,92.0224,91.8467,92.0127,9112.0
2023-01-09 11:00:00,94.25,94.34,94.06,94.08,18612.0,92.042,92.1299,91.8564,91.876,18612.0
2023-01-09 11:05:00,94.05,94.1,93.95,94.02,8733.0,91.8467,91.8955,91.749,91.8174,8733.0
2023-01-09 11:10:00,94.03,94.29,94.02,94.27,10814.0,91.8271,92.081,91.8174,92.0615,10814.0
2023-01-09 11:15:00,94.28,94.4,94.25,94.32,13418.0,92.0713,92.1885,92.042,92.1103,13418.0
2023-01-09 11:20:00,94.32,94.43,94.28,94.42,18424.0,92.1103,92.2178,92.0713,92.208,18424.0
2023-01-09 11:25:00,94.39,94.59,94.38,94.49,13989.0,92.1787,92.374,92.1689,92.2764,13989.0
2023-01-09 11:30:00,94.5,94.59,94.18,94.18,16514.0,92.2861,92.374,91.9736,91.9736,16514.0
2023-01-09 11:35:00,94.13,94.21,93.86,93.92,14436.0,91.9248,92.0029,91.6611,91.7197,14436.0
2023-01-09 11:40:00,93.93,93.96,93.73,93.85,20290.0,91.7295,91.7588,91.5342,91.6514,20290.0
2023-01-09 11:45:00,93.83,93.86,93.7,93.76,31264.0,91.6318,91.6611,91.5049,91.5635,31264.0
2023-01-09 11:50:00,93.76,93.91,93.71,93.84,44280.0,91.5635,91.7099,91.5146,91.6416,44280.0
2023-01-09 11:55:00,93.85,93.93,93.66,93.8,14031.0,91.6514,91.7295,91.4658,91.6025,14031.0
2023-01-09 12:00:00,93.8,93.88,93.73,93.73,6770.0,91.6025,91.6806,91.5342,91.5342,6770.0
2023-01-09 12:05:00,93.71,93.88,93.71,93.85,19537.0,91.5146,91.6806,91.5146,91.6514,19537.0
2023-01-09 12:10:00,93.86,93.95,93.82,93.93,5216.0,91.6611,91.749,91.6221,91.7295,5216.0
2023-01-09 12:15:00,93.93,93.93,93.79,93.79,11390.0,91.7295,91.7295,91.5928,91.5928,11390.0
2023-01-09 12:20:00,93.81,94.04,93.8,93.89,14215.0,91.6123,91.8369,91.6025,91.6904,14215.0
2023-01-09 12:25:00,93.89,93.94,93.73,93.93,7012.0,91.6904,91.7392,91.5342,91.7295,7012.0
2023-01-09 12:30:00,93.95,93.97,93.87,93.91,12488.0,91.749,91.7685,91.6709,91.7099,12488.0
2023-01-09 12:35:00,93.89,93.89,93.63,93.73,13671.0,91.6904,91.6904,91.4365,91.5342,13671.0
2023-01-09 12:40:00,93.72,93.72,93.59,93.69,5495.0,91.5244,91.5244,91.3974,91.4951,5495.0
2023-01-09 12:45:00,93.7,93.78,93.68,93.73,6942.0,91.5049,91.583,91.4853,91.5342,6942.0
2023-01-09 12:50:00,93.69,93.8,93.67,93.71,9776.0,91.4951,91.6025,91.4756,91.5146,9776.0
2023-01-09 12:55:00,93.71,93.72,93.59,93.59,7558.0,91.5146,91.5244,91.3974,91.3974,7558.0
2023-01-09 13:00:00,93.56,93.61,93.21,93.23,14012.0,91.3681,91.417,91.0263,91.0459,14012.0
2023-01-09 13:05:00,93.23,93.26,93.13,93.18,29329.0,91.0459,91.0752,90.9482,90.997,29329.0
2023-01-09 13:10:00,93.18,93.35,93.08,93.29,17582.0,90.997,91.1631,90.8994,91.1045,17582.0
2023-01-09 13:15:00,93.26,93.5,93.2,93.44,7139.0,91.0752,91.3096,91.0166,91.251,7139.0
2023-01-09 13:20:00,93.45,93.51,93.4,93.43,10111.0,91.2607,91.3193,91.2119,91.2412,10111.0
2023-01-09 13:25:00,93.42,93.45,93.32,93.34,44295.0,91.2314,91.2607,91.1338,91.1533,44295.0
2023-01-09 13:30:00,93.31,93.35,93.22,93.23,6359.0,91.124,91.1631,91.0361,91.0459,6359.0
2023-01-09 13:35:00,93.21,93.28,93.04,93.2,7150.0,91.0263,91.0947,90.8603,91.0166,7150.0
2023-01-09 13:40:00,93.19,93.19,93.03,93.09,7870.0,91.0068,91.0068,90.8506,90.9092,7870.0
2023-01-09 13:45:00,93.11,93.15,92.87,92.98,18542.0,90.9287,90.9678,90.6943,90.8017,18542.0
2023-01-09 13:50:00,92.97,93.16,92.97,93.11,4930.0,90.792,90.9775,90.792,90.9287,4930.0
2023-01-09 13:55:00,93.09,93.16,93.05,93.12,7243.0,90.9092,90.9775,90.8701,90.9385,7243.0
2023-01-09 14:00:00,93.2,93.29,93.18,93.28,10087.0,91.0166,91.1045,90.997,91.0947,10087.0
2023-01-09 14:05:00,93.28,93.3,93.01,93.2,11898.0,91.0947,91.1142,90.831,91.0166,11898.0
2023-01-09 14:10:00,93.19,93.21,93.03,93.19,13333.0,91.0068,91.0263,90.8506,91.0068,13333.0
2023-01-09 14:15:00,93.19,93.2,93.12,93.19,4240.0,91.0068,91.0166,90.9385,91.0068,4240.0
2023-01-09 14:20:00,93.23,93.5,93.23,93.38,62547.0,91.0459,91.3096,91.0459,91.1924,62547.0
2023-01-09 14:25:00,93.39,93.4,93.2,93.2,11787.0,91.2021,91.2119,91.0166,91.0166,11787.0
2023-01-09 14:30:00,93.19,93.2,92.99,93.02,10781.0,91.0068,91.0166,90.8115,90.8408,10781.0
2023-01-09 14:35:00,93.01,93.02,92.88,92.99,9131.0,90.831,90.8408,90.7041,90.8115,9131.0
2023-01-09 14:40:00,92.97,93.1,92.94,93.05,11164.0,90.792,90.9189,90.7627,90.8701,11164.0
2023-01-09 14:45:00,93.06,93.14,93.01,93.11,5984.0,90.8799,90.958,90.831,90.9287,5984.0
2023-01-09 14:50:00,93.14,93.17,93.05,93.06,7993.0,90.958,90.9873,90.8701,90.8799,7993.0
2023-01-09 14:55:00,93.02,93.04,92.85,92.91,17989.0,90.8408,90.8603,90.6748,90.7334,17989.0
2023-01-09 15:00:00,92.9,92.95,92.82,92.88,10906.0,90.7236,90.7724,90.6455,90.7041,10906.0
2023-01-09 15:05:00,92.9,93.0,92.83,92.88,8750.0,90.7236,90.8213,90.6552,90.7041,8750.0
2023-01-09 15:10:00,92.89,92.92,92.83,92.86,15494.0,90.7138,90.7431,90.6552,90.6845,15494.0
2023-01-09 15:15:00,92.85,92.86,92.67,92.75,11424.0,90.6748,90.6845,90.499,90.5771,11424.0
2023-01-09 15:20:00,92.74,92.81,92.64,92.64,18329.0,90.5674,90.6357,90.4697,90.4697,18329.0
2023-01-09 15:25:00,92.63,92.67,92.56,92.62,12725.0,90.4599,90.499,90.3916,90.4502,12725.0
2023-01-09 15:30:00,92.65,92.68,92.48,92.63,14675.0,90.4795,90.5088,90.3134,90.4599,14675.0
2023-01-09 15:35:00,92.64,92.66,92.46,92.55,14317.0,90.4697,90.4892,90.2939,90.3818,14317.0
2023-01-09 15:40:00,92.55,92.72,92.52,92.71,16673.0,90.3818,90.5478,90.3525,90.5381,16673.0
2023-01-09 15:45:00,92.72,92.76,92.61,92.76,25856.0,90.5478,90.5869,90.4404,90.5869,25856.0
2023-01-09 15:50:00,92.81,92.92,92.81,92.86,48973.0,90.6357,90.7431,90.6357,90.6845,48973.0
2023-01-09 15:55:00,92.85,92.86,92.69,92.77,95795.0,90.6748,90.6845,90.5185,90.5967,95795.0
2023-01-10 09:30:00,92.1,92.59,92.03,92.52,38235.0,89.9423,90.4209,89.874,90.3525,38235.0
2023-01-10 09:35:00,92.49,92.85,92.44,92.5,16369.0,90.3232,90.6748,90.2744,90.333,16369.0
2023-01-10 09:40:00,92.56,92.85,92.44,92.46,18918.0,90.3916,90.6748,90.2744,90.2939,18918.0
2023-01-10 09:45:00,92.42,92.47,91.97,92.03,16350.0,90.2549,90.3037,89.8154,89.874,16350.0
2023-01-10 09:50:00,92.06,92.41,91.94,92.35,18511.0,89.9033,90.2451,89.7861,90.1865,18511.0
2023-01-10 09:55:00,92.33,92.41,92.0,92.06,12103.0,90.167,90.2451,89.8447,89.9033,12103.0
2023-01-10 10:00:00,92.1,92.31,92.07,92.25,13789.0,89.9423,90.1474,89.9131,90.0888,13789.0
2023-01-10 10:05:00,92.29,92.6,92.24,92.54,18067.0,90.1279,90.4306,90.0791,90.372,18067.0
2023-01-10 10:10:00,92.58,92.77,92.53,92.6,22754.0,90.4111,90.5967,90.3623,90.4306,22754.0
2023-01-10 10:15:00,92.64,92.69,92.41,92.42,19131.0,90.4697,90.5185,90.2451,90.2549,19131.0
2023-01-10 10:20:00,92.4,92.53,92.37,92.43,20581.0,90.2353,90.3623,90.206,90.2646,20581.0
2023-01-10 10:25:00,92.4,92.65,92.32,92.37,16046.0,90.2353,90.4795,90.1572,90.206,16046.0
2023-01-10 10:30:00,92.36,92.36,92.02,92.08,28445.0,90.1963,90.1963,89.8642,89.9228,28445.0
2023-01-10 10:35:00,92.12,92.18,91.97,92.09,44856.0,89.9619,90.0205,89.8154,89.9326,44856.0
2023-01-10 10:40:00,92.08,92.18,91.69,91.8,26910.0,89.9228,90.0205,89.542,89.6494,26910.0
2023-01-10 10:45:00,91.77,91.93,91.66,91.85,27000.0,89.6201,89.7763,89.5127,89.6982,27000.0
2023-01-10 10:50:00,91.85,91.98,91.85,91.91,22771.0,89.6982,89.8252,89.6982,89.7568,22771.0
2023-01-10 10:55:00,91.89,92.06,91.86,92.01,26780.0,89.7373,89.9033,89.708,89.8545,26780.0
2023-01-10 11:00:00,92.02,92.24,91.9,92.22,16005.0,89.8642,90.0791,89.747,90.0595,16005.0
2023-01-10 11:05:00,92.19,92.21,92.07,92.07,10442.0,90.0302,90.0498,89.9131,89.9131,10442.0
2023-01-10 11:10:00,92.07,92.4,92.07,92.4,10489.0,89.9131,90.2353,89.9131,90.2353,10489.0
2023-01-10 11:15:00,92.42,92.52,92.42,92.51,12967.0,90.2549,90.3525,90.2549,90.3427,12967.0
2023-01-10 11:20:00,92.52,92.62,92.51,92.59,5360.0,90.3525,90.4502,90.3427,90.4209,5360.0
2023-01-10 11:25:00,92.6,92.61,92.29,92.29,7554.0,90.4306,90.4404,90.1279,90.1279,7554.0
2023-01-10 11:30:00,92.35,92.44,92.27,92.44,7291.0,90.1865,90.2744,90.1084,90.2744,7291.0
2023-01-10 11:35:00,92.48,92.52,92.37,92.37,6932.0,90.3134,90.3525,90.206,90.206,6932.0
2023-01-10 11:40:00,92.39,92.44,92.36,92.4,8747.0,90.2256,90.2744,90.1963,90.2353,8747.0
2023-01-10 11:45:00,92.39,92.53,92.28,92.53,9010.0,90.2256,90.3623,90.1181,90.3623,9010.0
2023-01-10 11:50:00,92.54,92.61,92.5,92.56,5891.0,90.372,90.4404,90.333,90.3916,5891.0
2023-01-10 11:55:00,92.56,92.69,92.54,92.63,8290.0,90.3916,90.5185,90.372,90.4599,8290.0
2023-01-10 12:00:00,92.62,92.65,92.44,92.65,13720.0,90.4502,90.4795,90.2744,90.4795,13720.0
2023-01-10 12:05:00,92.64,92.67,92.57,92.66,3574.0,90.4697,90.499,90.4013,90.4892,3574.0
2023-01-10 12:10:00,92.65,92.84,92.64,92.81,6112.0,90.4795,90.665,90.4697,90.6357,6112.0
2023-01-10 12:15:00,92.82,92.83,92.59,92.61,9997.0,90.6455,90.6552,90.4209,90.4404,9997.0
2023-01-10 12:20:00,92.62,92.73,92.62,92.73,5055.0,90.4502,90.5576,90.4502,90.5576,5055.0
2023-01-10 12:25:00,92.73,92.82,92.65,92.67,12737.0,90.5576,90.6455,90.4795,90.499,12737.0
2023-01-10 12:30:00,92.69,92.87,92.68,92.86,7648.0,90.5185,90.6943,90.5088,90.6845,7648.0
2023-01-10 12:35:00,92.84,92.96,92.78,92.95,12866.0,90.665,90.7822,90.6064,90.7724,12866.0
2023-01-10 12:40:00,92.93,92.97,92.81,92.81,7238.0,90.7529,90.792,90.6357,90.6357,7238.0
2023-01-10 12:45:00,92.78,92.78,92.7,92.72,3111.0,90.6064,90.6064,90.5283,90.5478,3111.0
2023-01-10 12:50:00,92.77,92.77,92.64,92.66,2502.0,90.5967,90.5967,90.4697,90.4892,2502.0
2023-01-10 12:55:00,92.7,92.73,92.66,92.67,2851.0,90.5283,90.5576,90.4892,90.499,2851.0
2023-01-10 13:00:00,92.67,92.76,92.63,92.74,6599.0,90.499,90.5869,90.4599,90.5674,6599.0
2023-01-10 13:05:00,92.73,92.84,92.69,92.83,3623.0,90.5576,90.665,90.5185,90.6552,3623.0
2023-01-10 13:10:00,92.84,92.85,92.75,92.75,4408.0,90.665,90.6748,90.5771,90.5771,4408.0
2023-01-10 13:15:00,92.76,92.76,92.56,92.61,6878.0,90.5869,90.5869,90.3916,90.4404,6878.0
2023-01-10 13:20:00,92.61,92.75,92.6,92.73,5783.0,90.4404,90.5771,90.4306,90.5576,5783.0
2023-01-10 13:25:00,92.74,92.81,92.74,92.78,5552.0,90.5674,90.6357,90.5674,90.6064,5552.0
2023-01-10 13:30:00,92.79,92.95,92.79,92.95,18356.0,90.6162,90.7724,90.6162,90.7724,18356.0
2023-01-10 13:35:00,92.94,93.03,92.94,92.96,11879.0,90.7627,90.8506,90.7627,90.7822,11879.0
2023-01-10 13:40:00,92.96,93.01,92.85,92.85,4712.0,90.7822,90.831,90.6748,90.6748,4712.0
2023-01-10 13:45:00,92.88,92.94,92.87,92.93,5740.0,90.7041,90.7627,90.6943,90.7529,5740.0
2023-01-10 13:50:00,92.94,92.98,92.92,92.95,3988.0,90.7627,90.8017,90.7431,90.7724,3988.0
2023-01-10 13:55:00,92.93,93.13,92.9,93.12,6674.0,90.7529,90.9482,90.7236,90.9385,6674.0
2023-01-10 14:00:00,93.13,93.17,92.99,93.01,19400.0,90.9482,90.9873,90.8115,90.831,19400.0
2023-01-10 14:05:00,93.02,93.15,92.97,93.13,6394.0,90.8408,90.9678,90.792,90.9482,6394.0
2023-01-10 14:10:00,93.13,93.13,92.99,93.05,13087.0,90.9482,90.9482,90.8115,90.8701,13087.0
2023-01-10 14:15:00,93.05,93.2,93.05,93.2,4075.0,90.8701,91.0166,90.8701,91.0166,4075.0
2023-01-10 14:20:00,93.2,93.25,93.11,93.12,7960.0,91.0166,91.0654,90.9287,90.9385,7960.0
2023-01-10 14:25:00,93.12,93.27,93.09,93.27,8031.0,90.9385,91.0849,90.9092,91.0849,8031.0
2023-01-10 14:30:00,93.27,93.39,93.22,93.33,5452.0,91.0849,91.2021,91.0361,91.1435,5452.0
2023-01-10 14:35:00,93.33,93.36,93.21,93.23,15341.0,91.1435,91.1728,91.0263,91.0459,15341.0
2023-01-10 14:40:00,93.21,93.28,93.17,93.28,5310.0,91.0263,91.0947,90.9873,91.0947,5310.0
2023-01-10 14:45:00,93.25,93.3,93.23,93.3,3463.0,91.0654,91.1142,91.0459,91.1142,3463.0
2023-01-10 14:50:00,93.31,93.31,93.2,93.21,5055.0,91.124,91.124,91.0166,91.0263,5055.0
2023-01-10 14:55:00,93.23,93.26,93.2,93.23,3821.0,91.0459,91.0752,91.0166,91.0459,3821.0
2023-01-10 15:00:00,93.23,93.25,93.16,93.21,7674.0,91.0459,91.0654,90.9775,91.0263,7674.0
2023-01-10 15:05:00,93.23,93.25,93.09,93.25,6577.0,91.0459,91.0654,90.9092,91.0654,6577.0
2023-01-10 15:10:00,93.24,93.32,93.21,93.3,9784.0,91.0556,91.1338,91.0263,91.1142,9784.0
2023-01-10 15:15:00,93.31,93.41,93.31,93.34,11181.0,91.124,91.2217,91.124,91.1533,11181.0
2023-01-10 15:20:00,93.35,93.35,93.14,93.21,11234.0,91.1631,91.1631,90.958,91.0263,11234.0
2023-01-10 15:25:00,93.22,93.25,93.1,93.16,9032.0,91.0361,91.0654,90.9189,90.9775,9032.0
2023-01-10 15:30:00,93.15,93.18,93.09,93.09,13969.0,90.9678,90.997,90.9092,90.9092,13969.0
2023-01-10 15:35:00,93.09,93.27,93.09,93.22,15561.0,90.9092,91.0849,90.9092,91.0361,15561.0
2023-01-10 15:40:00,93.21,93.25,93.11,93.2,39293.0,91.0263,91.0654,90.9287,91.0166,39293.0
2023-01-10 15:45:00,93.19,93.38,93.18,93.31,62169.0,91.0068,91.1924,90.997,91.124,62169.0
2023-01-10 15:50:00,93.29,93.51,93.29,93.51,75944.0,91.1045,91.3193,91.1045,91.3193,75944.0
2023-01-10 15:55:00,93.53,93.71,93.53,93.59,105570.0,91.3388,91.5146,91.3388,91.3974,105570.0
2023-01-11 09:30:00,94.4,94.86,93.74,93.86,50972.0,92.1885,92.6377,91.5439,91.6611,50972.0
2023-01-11 09:35:00,93.8,94.21,93.8,94.05,22187.0,91.6025,92.0029,91.6025,91.8467,22187.0
2023-01-11 09:40:00,94.06,94.22,93.97,94.12,31544.0,91.8564,92.0127,91.7685,91.915,31544.0
2023-01-11 09:45:00,94.17,94.31,93.86,93.96,11833.0,91.9639,92.1006,91.6611,91.7588,11833.0
2023-01-11 09:50:00,93.94,94.68,93.94,94.61,17042.0,91.7392,92.4619,91.7392,92.3935,17042.0
2023-01-11 09:55:00,94.62,94.74,94.38,94.38,21039.0,92.4033,92.5205,92.1689,92.1689,21039.0
2023-01-11 10:00:00,94.36,94.61,94.33,94.44,38258.0,92.1494,92.3935,92.1201,92.2275,38258.0
2023-01-11 10:05:00,94.51,94.68,94.41,94.44,22561.0,92.2959,92.4619,92.1982,92.2275,22561.0
2023-01-11 10:10:00,94.45,94.7,94.43,94.53,16049.0,92.2373,92.4814,92.2178,92.3154,16049.0
2023-01-11 10:15:00,94.53,94.54,94.31,94.49,32041.0,92.3154,92.3252,92.1006,92.2764,32041.0
2023-01-11 10:20:00,94.5,94.64,94.29,94.29,15720.0,92.2861,92.4228,92.081,92.081,15720.0
2023-01-11 10:25:00,94.28,94.52,94.26,94.47,19823.0,92.0713,92.3057,92.0517,92.2568,19823.0
2023-01-11 10:30:00,94.46,94.48,94.3,94.33,15781.0,92.2471,92.2666,92.0908,92.1201,15781.0
2023-01-11 10:35:00,94.33,94.34,94.1,94.23,22441.0,92.1201,92.1299,91.8955,92.0224,22441.0
2023-01-11 10:40:00,94.23,94.39,94.23,94.38,6717.0,92.0224,92.1787,92.0224,92.1689,6717.0
2023-01-11 10:45:00,94.41,94.5,94.19,94.21,10380.0,92.1982,92.2861,91.9834,92.0029,10380.0
2023-01-11 10:50:00,94.19,94.33,94.11,94.15,8395.0,91.9834,92.1201,91.9053,91.9443,8395.0
2023-01-11 10:55:00,94.15,94.17,94.05,94.13,23477.0,91.9443,91.9639,91.8467,91.9248,23477.0
2023-01-11 11:00:00,94.16,94.33,94.15,94.29,19081.0,91.9541,92.1201,91.9443,92.081,19081.0
2023-01-11 11:05:00,94.35,94.44,94.29,94.44,8755.0,92.1396,92.2275,92.081,92.2275,8755.0
2023-01-11 11:10:00,94.4,94.54,94.4,94.54,7926.0,92.1885,92.3252,92.1885,92.3252,7926.0
2023-01-11 11:15:00,94.59,94.61,94.46,94.49,8696.0,92.374,92.3935,92.2471,92.2764,8696.0
2023-01-11 11:20:00,94.48,94.51,94.35,94.43,10442.0,92.2666,92.2959,92.1396,92.2178,10442.0
2023-01-11 11:25:00,94.42,94.59,94.42,94.47,7019.0,92.208,92.374,92.208,92.2568,7019.0
2023-01-11 11:30:00,94.47,94.65,94.46,94.53,8924.0,92.2568,92.4326,92.2471,92.3154,8924.0
2023-01-11 11:35:00,94.52,94.6,94.47,94.52,8276.0,92.3057,92.3838,92.2568,92.3057,8276.0
2023-01-11 11:40:00,94.53,94.68,94.53,94.63,10055.0,92.3154,92.4619,92.3154,92.4131,10055.0
2023-01-11 11:45:00,94.63,94.72,94.53,94.61,10301.0,92.4131,92.501,92.3154,92.3935,10301.0
2023-01-11 11:50:00,94.6,94.7,94.58,94.69,6655.0,92.3838,92.4814,92.3642,92.4717,6655.0
2023-01-11 11:55:00,94.71,94.71,94.54,94.61,9827.0,92.4912,92.4912,92.3252,92.3935,9827.0
2023-01-11 12:00:00,94.62,94.69,94.56,94.68,7047.0,92.4033,92.4717,92.3447,92.4619,7047.0
2023-01-11 12:05:00,94.7,94.81,94.6,94.61,14004.0,92.4814,92.5889,92.3838,92.3935,14004.0
2023-01-11 12:10:00,94.61,94.71,94.57,94.64,8665.0,92.3935,92.4912,92.3545,92.4228,8665.0
2023-01-11 12:15:00,94.65,94.71,94.64,94.68,5708.0,92.4326,92.4912,92.4228,92.4619,5708.0
2023-01-11 12:20:00,94.68,94.91,94.68,94.86,12380.0,92.4619,92.6865,92.4619,92.6377,12380.0
2023-01-11 12:25:00,94.85,94.9,94.8,94.9,19699.0,92.6279,92.6768,92.5791,92.6768,19699.0
2023-01-11 12:30:00,94.92,94.96,94.89,94.92,7501.0,92.6963,92.7353,92.667,92.6963,7501.0
2023-01-11 12:35:00,94.93,94.98,94.91,94.93,15953.0,92.7061,92.7549,92.6865,92.7061,15953.0
2023-01-11 12:40:00,94.92,94.97,94.9,94.97,8685.0,92.6963,92.7451,92.6768,92.7451,8685.0
2023-01-11 12:45:00,94.98,95.26,94.97,95.25,28657.0,92.7549,93.0283,92.7451,93.0186,28657.0
2023-01-11 12:50:00,95.27,95.27,95.09,95.09,11330.0,93.0381,93.0381,92.8623,92.8623,11330.0
2023-01-11 12:55:00,95.08,95.21,95.04,95.21,9870.0,92.8525,92.9795,92.8135,92.9795,9870.0
2023-01-11 13:00:00,95.22,95.35,95.2,95.32,16189.0,92.9893,93.1162,92.9697,93.0869,16189.0
2023-01-11 13:05:00,95.31,95.35,95.23,95.34,47983.0,93.0771,93.1162,92.999,93.1064,47983.0
2023-01-11 13:10:00,95.38,95.53,95.37,95.47,23565.0,93.1455,93.292,93.1357,93.2334,23565.0
2023-01-11 13:15:00,95.47,95.63,95.34,95.5,16776.0,93.2334,93.3897,93.1064,93.2627,16776.0
2023-01-11 13:20:00,95.5,95.5,95.4,95.49,6623.0,93.2627,93.2627,93.165,93.2529,6623.0
2023-01-11 13:25:00,95.49,95.64,95.48,95.62,7356.0,93.2529,93.3994,93.2432,93.3799,7356.0
2023-01-11 13:30:00,95.62,95.71,95.6,95.7,10349.0,93.3799,93.4678,93.3604,93.458,10349.0
2023-01-11 13:35:00,95.71,95.88,95.68,95.7,13936.0,93.4678,93.6338,93.4385,93.458,13936.0
2023-01-11 13:40:00,95.68,95.77,95.55,95.58,15863.0,93.4385,93.5264,93.3115,93.3408,15863.0
2023-01-11 13:45:00,95.6,95.64,95.44,95.6,10966.0,93.3604,93.3994,93.2041,93.3604,10966.0
2023-01-11 13:50:00,95.59,95.61,95.49,95.54,34262.0,93.3506,93.3701,93.2529,93.3018,34262.0
2023-01-11 13:55:00,95.56,95.8,95.55,95.77,36774.0,93.3213,93.5557,93.3115,93.5264,36774.0
2023-01-11 14:00:00,95.78,95.84,95.7,95.73,16000.0,93.5361,93.5947,93.458,93.4873,16000.0
2023-01-11 14:05:00,95.73,95.73,95.51,95.65,14510.0,93.4873,93.4873,93.2725,93.4092,14510.0
2023-01-11 14:10:00,95.66,95.7,95.4,95.42,11653.0,93.4189,93.458,93.165,93.1846,11653.0
2023-01-11 14:15:00,95.4,95.4,95.29,95.34,5928.0,93.165,93.165,93.0576,93.1064,5928.0
2023-01-11 14:20:00,95.34,95.35,95.09,95.1,83433.0,93.1064,93.1162,92.8623,92.8721,83433.0
2023-01-11 14:25:00,95.09,95.15,94.9,95.11,62670.0,92.8623,92.9209,92.6768,92.8818,62670.0
2023-01-11 14:30:00,95.15,95.28,95.04,95.15,61630.0,92.9209,93.0479,92.8135,92.9209,61630.0
2023-01-11 14:35:00,95.16,95.17,94.97,95.07,23662.0,92.9307,92.9404,92.7451,92.8428,23662.0
2023-01-11 14:40:00,95.04,95.11,94.95,95.01,20839.0,92.8135,92.8818,92.7256,92.7842,20839.0
2023-01-11 14:45:00,95.05,95.31,95.05,95.08,16495.0,92.8232,93.0771,92.8232,92.8525,16495.0
2023-01-11 14:50:00,95.06,95.1,94.95,94.98,11622.0,92.833,92.8721,92.7256,92.7549,11622.0
2023-01-11 14:55:00,94.98,95.17,94.95,95.17,8805.0,92.7549,92.9404,92.7256,92.9404,8805.0
2023-01-11 15:00:00,95.16,95.16,95.01,95.11,8281.0,92.9307,92.9307,92.7842,92.8818,8281.0
2023-01-11 15:05:00,95.11,95.18,95.02,95.14,11535.0,92.8818,92.9502,92.7939,92.9111,11535.0
2023-01-11 15:10:00,95.17,95.23,95.13,95.21,17535.0,92.9404,92.999,92.9014,92.9795,17535.0
2023-01-11 15:15:00,95.22,95.3,95.16,95.18,35010.0,92.9893,93.0674,92.9307,92.9502,35010.0
2023-01-11 15:20:00,95.2,95.39,95.18,95.39,11751.0,92.9697,93.1553,92.9502,93.1553,11751.0
2023-01-11 15:25:00,95.43,95.46,95.24,95.27,18552.0,93.1943,93.2236,93.0088,93.0381,18552.0
2023-01-11 15:30:00,95.27,95.34,95.22,95.29,28926.0,93.0381,93.1064,92.9893,93.0576,28926.0
2023-01-11 15:35:00,95.29,95.31,95.18,95.27,28411.0,93.0576,93.0771,92.9502,93.0381,28411.0
2023-01-11 15:40:00,95.27,95.32,95.2,95.31,42525.0,93.0381,93.0869,92.9697,93.0771,42525.0
2023-01-11 15:45:00,95.31,95.46,95.26,95.39,57660.0,93.0771,93.2236,93.0283,93.1553,57660.0
2023-01-11 15:50:00,95.38,95.53,95.34,95.53,90783.0,93.1455,93.292,93.1064,93.292,90783.0
2023-01-11 15:55:00,95.53,95.63,95.44,95.61,191905.0,93.292,93.3897,93.2041,93.3701,191905.0
2023-01-12 09:30:00,95.7,95.91,94.64,94.75,55747.0,93.458,93.6631,92.4228,92.5303,55747.0
2023-01-12 09:35:00,94.73,94.85,93.26,93.64,96999.0,92.5107,92.6279,91.0752,91.4463,96999.0
2023-01-12 09:40:00,93.62,93.65,92.99,93.22,63527.0,91.4267,91.456,90.8115,91.0361,63527.0
2023-01-12 09:45:00,93.22,93.89,93.0,93.67,55604.0,91.0361,91.6904,90.8213,91.4756,55604.0
2023-01-12 09:50:00,93.68,94.19,93.57,93.93,56331.0,91.4853,91.9834,91.3779,91.7295,56331.0
2023-01-12 09:55:00,93.94,94.43,93.94,94.26,28355.0,91.7392,92.2178,91.7392,92.0517,28355.0
2023-01-12 10:00:00,94.28,94.6,94.24,94.47,28770.0,92.0713,92.3838,92.0322,92.2568,28770.0
2023-01-12 10:05:00,94.46,94.55,94.21,94.46,22516.0,92.2471,92.335,92.0029,92.2471,22516.0
2023-01-12 10:10:00,94.5,94.83,94.48,94.59,16452.0,92.2861,92.6084,92.2666,92.374,16452.0
2023-01-12 10:15:00,94.57,94.77,94.53,94.64,12480.0,92.3545,92.5498,92.3154,92.4228,12480.0
2023-01-12 10:20:00,94.65,94.77,94.42,94.51,14223.0,92.4326,92.5498,92.208,92.2959,14223.0
2023-01-12 10:25:00,94.5,94.61,94.37,94.46,16536.0,92.2861,92.3935,92.1592,92.2471,16536.0
2023-01-12 10:30:00,94.44,94.67,94.33,94.67,16515.0,92.2275,92.4521,92.1201,92.4521,16515.0
2023-01-12 10:35:00,94.65,94.81,94.55,94.79,18250.0,92.4326,92.5889,92.335,92.5693,18250.0
2023-01-12 10:40:00,94.8,94.82,94.36,94.42,10825.0,92.5791,92.5986,92.1494,92.208,10825.0
2023-01-12 10:45:00,94.4,94.45,94.06,94.23,16940.0,92.1885,92.2373,91.8564,92.0224,16940.0
2023-01-12 10:50:00,94.18,94.41,94.01,94.41,27362.0,91.9736,92.1982,91.8076,92.1982,27362.0
2023-01-12 10:55:00,94.48,94.63,94.38,94.5,18383.0,92.2666,92.4131,92.1689,92.2861,18383.0
2023-01-12 11:00:00,94.52,94.77,94.36,94.77,18500.0,92.3057,92.5498,92.1494,92.5498,18500.0
2023-01-12 11:05:00,94.79,94.8,94.68,94.8,13263.0,92.5693,92.5791,92.4619,92.5791,13263.0
2023-01-12 11:10:00,94.79,94.98,94.68,94.98,15727.0,92.5693,92.7549,92.4619,92.7549,15727.0
2023-01-12 11:15:00,94.98,95.08,94.89,94.99,33421.0,92.7549,92.8525,92.667,92.7646,33421.0
2023-01-12 11:20:00,95.02,95.04,94.74,94.75,9218.0,92.7939,92.8135,92.5205,92.5303,9218.0
2023-01-12 11:25:00,94.68,94.99,94.66,94.98,14668.0,92.4619,92.7646,92.4424,92.7549,14668.0
2023-01-12 11:30:00,94.97,94.97,94.74,94.83,9044.0,92.7451,92.7451,92.5205,92.6084,9044.0
2023-01-12 11:35:00,94.88,94.94,94.73,94.85,10987.0,92.6572,92.7158,92.5107,92.6279,10987.0
2023-01-12 11:40:00,94.88,95.15,94.84,95.14,6225.0,92.6572,92.9209,92.6182,92.9111,6225.0
2023-01-12 11:45:00,95.15,95.15,94.88,94.91,9022.0,92.9209,92.9209,92.6572,92.6865,9022.0
2023-01-12 11:50:00,94.9,95.08,94.85,95.08,8224.0,92.6768,92.8525,92.6279,92.8525,8224.0
2023-01-12 11:55:00,95.09,95.31,95.09,95.26,14322.0,92.8623,93.0771,92.8623,93.0283,14322.0
2023-01-12 12:00:00,95.24,95.37,95.17,95.36,11053.0,93.0088,93.1357,92.9404,93.126,11053.0
2023-01-12 12:05:00,95.37,95.45,95.31,95.44,10643.0,93.1357,93.2139,93.0771,93.2041,10643.0
2023-01-12 12:10:00,95.46,95.66,95.44,95.59,17372.0,93.2236,93.4189,93.2041,93.3506,17372.0
2023-01-12 12:15:00,95.58,95.73,95.54,95.69,17971.0,93.3408,93.4873,93.3018,93.4482,17971.0
2023-01-12 12:20:00,95.7,95.74,95.5,95.5,19989.0,93.458,93.4971,93.2627,93.2627,19989.0
2023-01-12 12:25:00,95.48,95.67,95.48,95.62,33045.0,93.2432,93.4287,93.2432,93.3799,33045.0
2023-01-12 12:30:00,95.61,95.74,95.57,95.7,16570.0,93.3701,93.4971,93.3311,93.458,16570.0
2023-01-12 12:35:00,95.68,95.9,95.62,95.83,35856.0,93.4385,93.6533,93.3799,93.585,35856.0
2023-01-12 12:40:00,95.81,95.84,95.69,95.81,17301.0,93.5654,93.5947,93.4482,93.5654,17301.0
2023-01-12 12:45:00,95.81,96.01,95.81,95.95,17770.0,93.5654,93.7607,93.5654,93.7022,17770.0
2023-01-12 12:50:00,95.96,96.08,95.96,95.97,14758.0,93.7119,93.8291,93.7119,93.7217,14758.0
2023-01-12 12:55:00,95.94,95.96,95.76,95.76,10888.0,93.6924,93.7119,93.5166,93.5166,10888.0
2023-01-12 13:00:00,95.76,95.9,95.73,95.87,15488.0,93.5166,93.6533,93.4873,93.624,15488.0
2023-01-12 13:05:00,95.86,96.01,95.74,95.96,24699.0,93.6143,93.7607,93.4971,93.7119,24699.0
2023-01-12 13:10:00,95.89,95.95,95.71,95.93,12395.0,93.6436,93.7022,93.4678,93.6826,12395.0
2023-01-12 13:15:00,95.91,96.11,95.91,96.05,10708.0,93.6631,93.8584,93.6631,93.7998,10708.0
2023-01-12 13:20:00,96.05,96.11,96.02,96.06,11495.0,93.7998,93.8584,93.7705,93.8096,11495.0
2023-01-12 13:25:00,96.05,96.05,95.6,95.69,15293.0,93.7998,93.7998,93.3604,93.4482,15293.0
2023-01-12 13:30:00,95.66,95.77,95.5,95.7,13536.0,93.4189,93.5264,93.2627,93.458,13536.0
2023-01-12 13:35:00,95.68,95.98,95.64,95.96,18413.0,93.4385,93.7315,93.3994,93.7119,18413.0
2023-01-12 13:40:00,95.97,96.15,95.93,96.15,19740.0,93.7217,93.8975,93.6826,93.8975,19740.0
2023-01-12 13:45:00,96.16,96.29,96.13,96.19,22030.0,93.9072,94.0342,93.8779,93.9365,22030.0
2023-01-12 13:50:00,96.18,96.51,96.16,96.5,16446.0,93.9268,94.249,93.9072,94.2393,16446.0
2023-01-12 13:55:00,96.47,96.58,96.45,96.49,9883.0,94.21,94.3174,94.1904,94.2295,9883.0
2023-01-12 14:00:00,96.52,96.53,96.26,96.3,23304.0,94.2588,94.2686,94.0049,94.044,23304.0
2023-01-12 14:05:00,96.3,96.52,96.3,96.41,9707.0,94.044,94.2588,94.044,94.1514,9707.0
2023-01-12 14:10:00,96.42,96.55,96.34,96.34,15157.0,94.1611,94.2881,94.083,94.083,15157.0
2023-01-12 14:15:00,96.35,96.43,96.33,96.43,9598.0,94.0928,94.1709,94.0733,94.1709,9598.0
2023-01-12 14:20:00,96.43,96.56,96.43,96.46,13662.0,94.1709,94.2979,94.1709,94.2002,13662.0
2023-01-12 14:25:00,96.45,96.51,96.36,96.39,14410.0,94.1904,94.249,94.1025,94.1318,14410.0
2023-01-12 14:30:00,96.35,96.45,96.26,96.28,13609.0,94.0928,94.1904,94.0049,94.0244,13609.0
2023-01-12 14:35:00,96.27,96.4,96.27,96.36,25620.0,94.0147,94.1416,94.0147,94.1025,25620.0
2023-01-12 14:40:00,96.36,96.39,96.32,96.33,7178.0,94.1025,94.1318,94.0635,94.0733,7178.0
2023-01-12 14:45:00,96.3,96.42,96.25,96.25,9090.0,94.044,94.1611,93.9951,93.9951,9090.0
2023-01-12 14:50:00,96.23,96.24,96.06,96.08,8844.0,93.9756,93.9854,93.8096,93.8291,8844.0
2023-01-12 14:55:00,96.09,96.12,95.96,96.1,18614.0,93.8389,93.8682,93.7119,93.8486,18614.0
2023-01-12 15:00:00,96.07,96.14,96.0,96.05,10237.0,93.8193,93.8877,93.751,93.7998,10237.0
2023-01-12 15:05:00,96.05,96.06,95.78,95.81,20552.0,93.7998,93.8096,93.5361,93.5654,20552.0
2023-01-12 15:10:00,95.82,95.85,95.74,95.75,15929.0,93.5752,93.6045,93.4971,93.5068,15929.0
2023-01-12 15:15:00,95.75,95.88,95.71,95.8,12171.0,93.5068,93.6338,93.4678,93.5557,12171.0
2023-01-12 15:20:00,95.8,95.91,95.76,95.8,24116.0,93.5557,93.6631,93.5166,93.5557,24116.0
2023-01-12 15:25:00,95.79,95.89,95.78,95.8,19887.0,93.5459,93.6436,93.5361,93.5557,19887.0
2023-01-12 15:30:00,95.81,95.85,95.68,95.7,29610.0,93.5654,93.6045,93.4385,93.458,29610.0
2023-01-12 15:35:00,95.71,95.74,95.6,95.6,20243.0,93.4678,93.4971,93.3604,93.3604,20243.0
2023-01-12 15:40:00,95.6,95.63,95.39,95.43,29076.0,93.3604,93.3897,93.1553,93.1943,29076.0
2023-01-12 15:45:00,95.43,95.47,95.35,95.47,39294.0,93.1943,93.2334,93.1162,93.2334,39294.0
2023-01-12 15:50:00,95.47,95.64,95.41,95.56,66341.0,93.2334,93.3994,93.1748,93.3213,66341.0
2023-01-12 15:55:00,95.56,95.69,95.5,95.59,135863.0,93.3213,93.4482,93.2627,93.3506,135863.0
2023-01-13 09:30:00,92.9,93.99,92.51,93.92,83868.0,90.7236,91.7881,90.3427,91.7197,83868.0
2023-01-13 09:35:00,93.99,94.33,93.86,93.87,22266.0,91.7881,92.1201,91.6611,91.6709,22266.0
2023-01-13 09:40:00,93.87,93.92,93.57,93.86,7857.0,91.6709,91.7197,91.3779,91.6611,7857.0
2023-01-13 09:45:00,93.86,94.03,93.64,94.01,27962.0,91.6611,91.8271,91.4463,91.8076,27962.0
2023-01-13 09:50:00,94.02,94.46,94.02,94.42,17826.0,91.8174,92.2471,91.8174,92.208,17826.0
2023-01-13 09:55:00,94.42,95.07,94.36,95.03,23849.0,92.208,92.8428,92.1494,92.8037,23849.0
2023-01-13 10:00:00,95.0,95.19,94.68,94.76,39783.0,92.7744,92.96,92.4619,92.54,39783.0
2023-01-13 10:05:00,94.73,95.04,94.73,94.76,7442.0,92.5107,92.8135,92.5107,92.54,7442.0
2023-01-13 10:10:00,94.77,95.3,94.77,95.17,14680.0,92.5498,93.0674,92.5498,92.9404,14680.0
2023-01-13 10:15:00,95.2,95.26,94.93,95.03,9546.0,92.9697,93.0283,92.7061,92.8037,9546.0
2023-01-13 10:20:00,95.04,95.39,95.04,95.2,16163.0,92.8135,93.1553,92.8135,92.9697,16163.0
2023-01-13 10:25:00,95.21,95.23,95.08,95.23,10215.0,92.9795,92.999,92.8525,92.999,10215.0
2023-01-13 10:30:00,95.24,95.31,95.13,95.22,11164.0,93.0088,93.0771,92.9014,92.9893,11164.0
2023-01-13 10:35:00,95.23,95.36,95.23,95.3,8487.0,92.999,93.126,92.999,93.0674,8487.0
2023-01-13 10:40:00,95.31,95.37,95.24,95.24,10143.0,93.0771,93.1357,93.0088,93.0088,10143.0
2023-01-13 10:45:00,95.22,95.47,95.19,95.44,11767.0,92.9893,93.2334,92.96,93.2041,11767.0
2023-01-13 10:50:00,95.45,95.52,95.41,95.52,10566.0,93.2139,93.2822,93.1748,93.2822,10566.0
2023-01-13 10:55:00,95.53,95.6,95.41,95.56,10690.0,93.292,93.3604,93.1748,93.3213,10690.0
2023-01-13 11:00:00,95.56,95.68,95.45,95.68,8985.0,93.3213,93.4385,93.2139,93.4385,8985.0
2023-01-13 11:05:00,95.7,95.74,95.38,95.52,13708.0,93.458,93.4971,93.1455,93.2822,13708.0
2023-01-13 11:10:00,95.54,95.69,95.5,95.65,7050.0,93.3018,93.4482,93.2627,93.4092,7050.0
2023-01-13 11:15:00,95.69,95.71,95.56,95.59,10760.0,93.4482,93.4678,93.3213,93.3506,10760.0
2023-01-13 11:20:00,95.57,95.62,95.5,95.55,10708.0,93.3311,93.3799,93.2627,93.3115,10708.0
2023-01-13 11:25:00,95.54,95.58,95.44,95.46,6040.0,93.3018,93.3408,93.2041,93.2236,6040.0
2023-01-13 11:30:00,95.47,95.47,95.33,95.38,6308.0,93.2334,93.2334,93.0967,93.1455,6308.0
2023-01-13 11:35:00,95.37,95.69,95.36,95.67,7573.0,93.1357,93.4482,93.126,93.4287,7573.0
2023-01-13 11:40:00,95.69,95.75,95.64,95.71,4711.0,93.4482,93.5068,93.3994,93.4678,4711.0
2023-01-13 11:45:00,95.71,95.74,95.56,95.7,10627.0,93.4678,93.4971,93.3213,93.458,10627.0
2023-01-13 11:50:00,95.7,95.78,95.66,95.71,13528.0,93.458,93.5361,93.4189,93.4678,13528.0
2023-01-13 11:55:00,95.7,95.78,95.59,95.73,10227.0,93.458,93.5361,93.3506,93.4873,10227.0
2023-01-13 12:00:00,95.73,95.81,95.62,95.62,6861.0,93.4873,93.5654,93.3799,93.3799,6861.0
2023-01-13 12:05:00,95.59,95.64,95.56,95.62,8757.0,93.3506,93.3994,93.3213,93.3799,8757.0
2023-01-13 12:10:00,95.61,95.62,95.49,95.5,18193.0,93.3701,93.3799,93.2529,93.2627,18193.0
2023-01-13 12:15:00,95.5,95.57,95.44,95.46,9610.0,93.2627,93.3311,93.2041,93.2236,9610.0
2023-01-13 12:20:00,95.46,95.48,95.33,95.33,7994.0,93.2236,93.2432,93.0967,93.0967,7994.0
2023-01-13 12:25:00,95.34,95.53,95.28,95.5,9949.0,93.1064,93.292,93.0479,93.2627,9949.0
2023-01-13 12:30:00,95.5,95.5,95.36,95.36,13620.0,93.2627,93.2627,93.126,93.126,13620.0
2023-01-13 12:35:00,95.33,95.46,95.26,95.27,10494.0,93.0967,93.2236,93.0283,93.0381,10494.0
2023-01-13 12:40:00,95.28,95.31,95.2,95.31,14072.0,93.0479,93.0771,92.9697,93.0771,14072.0
2023-01-13 12:45:00,95.32,95.38,95.23,95.3,8575.0,93.0869,93.1455,92.999,93.0674,8575.0
2023-01-13 12:50:00,95.25,95.28,95.17,95.2,16779.0,93.0186,93.0479,92.9404,92.9697,16779.0
2023-01-13 12:55:00,95.19,95.3,95.15,95.24,30426.0,92.96,93.0674,92.9209,93.0088,30426.0
2023-01-13 13:00:00,95.25,95.36,95.21,95.23,31432.0,93.0186,93.126,92.9795,92.999,31432.0
2023-01-13 13:05:00,95.22,95.39,95.16,95.38,13079.0,92.9893,93.1553,92.9307,93.1455,13079.0
2023-01-13 13:10:00,95.4,95.51,95.38,95.47,10143.0,93.165,93.2725,93.1455,93.2334,10143.0
2023-01-13 13:15:00,95.47,95.53,95.45,95.45,9961.0,93.2334,93.292,93.2139,93.2139,9961.0
2023-01-13 13:20:00,95.44,95.58,95.25,95.28,9513.0,93.2041,93.3408,93.0186,93.0479,9513.0
2023-01-13 13:25:00,95.27,95.37,95.24,95.35,7108.0,93.0381,93.1357,93.0088,93.1162,7108.0
2023-01-13 13:30:00,95.35,95.37,95.22,95.22,6243.0,93.1162,93.1357,92.9893,92.9893,6243.0
2023-01-13 13:35:00,95.21,95.3,95.21,95.3,6154.0,92.9795,93.0674,92.9795,93.0674,6154.0
2023-01-13 13:40:00,95.33,95.39,95.29,95.37,14278.0,93.0967,93.1553,93.0576,93.1357,14278.0
2023-01-13 13:45:00,95.34,95.54,95.33,95.49,5501.0,93.1064,93.3018,93.0967,93.2529,5501.0
2023-01-13 13:50:00,95.47,95.48,95.3,95.3,7561.0,93.2334,93.2432,93.0674,93.0674,7561.0
2023-01-13 13:55:00,95.29,95.37,95.17,95.17,14692.0,93.0576,93.1357,92.9404,92.9404,14692.0
2023-01-13 14:00:00,95.16,95.28,95.16,95.23,10913.0,92.9307,93.0479,92.9307,92.999,10913.0
2023-01-13 14:05:00,95.21,95.25,95.11,95.24,29633.0,92.9795,93.0186,92.8818,93.0088,29633.0
2023-01-13 14:10:00,95.23,95.33,95.21,95.32,8104.0,92.999,93.0967,92.9795,93.0869,8104.0
2023-01-13 14:15:00,95.34,95.37,95.22,95.23,10346.0,93.1064,93.1357,92.9893,92.999,10346.0
2023-01-13 14:20:00,95.21,95.26,95.16,95.25,14014.0,92.9795,93.0283,92.9307,93.0186,14014.0
2023-01-13 14:25:00,95.25,95.26,95.13,95.18,11520.0,93.0186,93.0283,92.9014,92.9502,11520.0
2023-01-13 14:30:00,95.19,95.23,95.1,95.12,13293.0,92.96,92.999,92.8721,92.8916,13293.0
2023-01-13 14:35:00,95.12,95.12,94.97,95.02,12077.0,92.8916,92.8916,92.7451,92.7939,12077.0
2023-01-13 14:40:00,95.04,95.31,95.04,95.3,26522.0,92.8135,93.0771,92.8135,93.0674,26522.0
2023-01-13 14:45:00,95.3,95.44,95.26,95.4,6951.0,93.0674,93.2041,93.0283,93.165,6951.0
2023-01-13 14:50:00,95.39,95.52,95.38,95.38,11654.0,93.1553,93.2822,93.1455,93.1455,11654.0
2023-01-13 14:55:00,95.36,95.42,95.33,95.41,13573.0,93.126,93.1846,93.0967,93.1748,13573.0
2023-01-13 15:00:00,95.41,95.46,95.36,95.46,8571.0,93.1748,93.2236,93.126,93.2236,8571.0
2023-01-13 15:05:00,95.45,95.46,95.26,95.29,10763.0,93.2139,93.2236,93.0283,93.0576,10763.0
2023-01-13 15:10:00,95.29,95.33,95.18,95.18,15627.0,93.0576,93.0967,92.9502,92.9502,15627.0
2023-01-13 15:15:00,95.17,95.22,95.04,95.22,20988.0,92.9404,92.9893,92.8135,92.9893,20988.0
2023-01-13 15:20:00,95.21,95.33,95.18,95.21,13163.0,92.9795,93.0967,92.9502,92.9795,13163.0
2023-01-13 15:25:00,95.2,95.28,95.05,95.14,28951.0,92.9697,93.0479,92.8232,92.9111,28951.0
2023-01-13 15:30:00,95.13,95.15,94.97,94.97,38743.0,92.9014,92.9209,92.7451,92.7451,38743.0
2023-01-13 15:35:00,94.96,95.35,94.95,95.34,23779.0,92.7353,93.1162,92.7256,93.1064,23779.0
2023-01-13 15:40:00,95.34,95.41,95.31,95.37,26003.0,93.1064,93.1748,93.0771,93.1357,26003.0
2023-01-13 15:45:00,95.36,95.44,95.09,95.11,44819.0,93.126,93.2041,92.8623,92.8818,44819.0
2023-01-13 15:50:00,95.09,95.12,95.0,95.03,77598.0,92.8623,92.8916,92.7744,92.8037,77598.0
2023-01-13 15:55:00,95.03,95.15,94.95,94.96,192965.0,92.8037,92.9209,92.7256,92.7353,192965.0
2023-01-17 09:30:00,94.6,95.02,94.29,94.56,40802.0,92.3838,92.7939,92.081,92.3447,40802.0
2023-01-17 09:35:00,94.56,94.73,94.53,94.62,14771.0,92.3447,92.5107,92.3154,92.4033,14771.0
2023-01-17 09:40:00,94.59,94.99,94.59,94.94,9325.0,92.374,92.7646,92.374,92.7158,9325.0
2023-01-17 09:45:00,95.02,95.05,94.89,94.96,34782.0,92.7939,92.8232,92.667,92.7353,34782.0
2023-01-17 09:50:00,94.94,95.07,94.91,94.98,10351.0,92.7158,92.8428,92.6865,92.7549,10351.0
2023-01-17 09:55:00,95.02,95.08,94.91,95.04,24336.0,92.7939,92.8525,92.6865,92.8135,24336.0
2023-01-17 10:00:00,95.07,95.49,95.02,95.35,19359.0,92.8428,93.2529,92.7939,93.1162,19359.0
2023-01-17 10:05:00,95.33,95.41,95.12,95.13,10031.0,93.0967,93.1748,92.8916,92.9014,10031.0
2023-01-17 10:10:00,95.13,95.18,94.97,95.02,11183.0,92.9014,92.9502,92.7451,92.7939,11183.0
2023-01-17 10:15:00,95.02,95.13,95.02,95.1,13833.0,92.7939,92.9014,92.7939,92.8721,13833.0
2023-01-17 10:20:00,95.1,95.27,95.09,95.14,11997.0,92.8721,93.0381,92.8623,92.9111,11997.0
2023-01-17 10:25:00,95.13,95.16,95.02,95.06,4801.0,92.9014,92.9307,92.7939,92.833,4801.0
2023-01-17 10:30:00,95.06,95.06,94.92,94.96,14007.0,92.833,92.833,92.6963,92.7353,14007.0
2023-01-17 10:35:00,94.97,95.06,94.92,94.94,12435.0,92.7451,92.833,92.6963,92.7158,12435.0
2023-01-17 10:40:00,94.95,95.01,94.84,94.99,24530.0,92.7256,92.7842,92.6182,92.7646,24530.0
2023-01-17 10:45:00,94.98,95.02,94.88,95.0,7350.0,92.7549,92.7939,92.6572,92.7744,7350.0
2023-01-17 10:50:00,94.99,95.03,94.92,95.03,12400.0,92.7646,92.8037,92.6963,92.8037,12400.0
2023-01-17 10:55:00,95.04,95.19,95.03,95.09,12762.0,92.8135,92.96,92.8037,92.8623,12762.0
2023-01-17 11:00:00,95.12,95.19,95.04,95.06,9631.0,92.8916,92.96,92.8135,92.833,9631.0
2023-01-17 11:05:00,95.05,95.07,94.9,95.02,12901.0,92.8232,92.8428,92.6768,92.7939,12901.0
2023-01-17 11:10:00,95.0,95.08,94.95,95.01,10020.0,92.7744,92.8525,92.7256,92.7842,10020.0
2023-01-17 11:15:00,94.98,95.21,94.98,95.03,10670.0,92.7549,92.9795,92.7549,92.8037,10670.0
2023-01-17 11:20:00,95.05,95.17,94.97,95.15,21718.0,92.8232,92.9404,92.7451,92.9209,21718.0
2023-01-17 11:25:00,95.15,95.23,95.08,95.19,9185.0,92.9209,92.999,92.8525,92.96,9185.0
2023-01-17 11:30:00,95.19,95.26,95.07,95.08,9722.0,92.96,93.0283,92.8428,92.8525,9722.0
2023-01-17 11:35:00,95.06,95.25,94.99,95.24,10547.0,92.833,93.0186,92.7646,93.0088,10547.0
2023-01-17 11:40:00,95.25,95.25,95.1,95.15,14049.0,93.0186,93.0186,92.8721,92.9209,14049.0
2023-01-17 11:45:00,95.14,95.19,95.1,95.17,12876.0,92.9111,92.96,92.8721,92.9404,12876.0
2023-01-17 11:50:00,95.18,95.31,95.13,95.22,12952.0,92.9502,93.0771,92.9014,92.9893,12952.0
2023-01-17 11:55:00,95.21,95.25,95.15,95.23,10427.0,92.9795,93.0186,92.9209,92.999,10427.0
2023-01-17 12:00:00,95.25,95.29,95.2,95.24,9195.0,93.0186,93.0576,92.9697,93.0088,9195.0
2023-01-17 12:05:00,95.26,95.26,95.18,95.22,13190.0,93.0283,93.0283,92.9502,92.9893,13190.0
2023-01-17 12:10:00,95.2,95.28,95.2,95.24,8262.0,92.9697,93.0479,92.9697,93.0088,8262.0
2023-01-17 12:15:00,95.23,95.25,95.07,95.11,9685.0,92.999,93.0186,92.8428,92.8818,9685.0
2023-01-17 12:20:00,95.13,95.21,95.1,95.13,6975.0,92.9014,92.9795,92.8721,92.9014,6975.0
2023-01-17 12:25:00,95.13,95.13,95.01,95.03,8420.0,92.9014,92.9014,92.7842,92.8037,8420.0
2023-01-17 12:30:00,95.02,95.18,94.98,94.98,8084.0,92.7939,92.9502,92.7549,92.7549,8084.0
2023-01-17 12:35:00,94.99,95.14,94.98,95.14,5983.0,92.7646,92.9111,92.7549,92.9111,5983.0
2023-01-17 12:40:00,95.16,95.16,95.06,95.1,6636.0,92.9307,92.9307,92.833,92.8721,6636.0
2023-01-17 12:45:00,95.1,95.11,94.97,94.97,5816.0,92.8721,92.8818,92.7451,92.7451,5816.0
2023-01-17 12:50:00,94.96,95.11,94.93,95.08,10232.0,92.7353,92.8818,92.7061,92.8525,10232.0
2023-01-17 12:55:00,95.08,95.09,94.95,95.03,19866.0,92.8525,92.8623,92.7256,92.8037,19866.0
2023-01-17 13:00:00,95.01,95.05,94.99,95.04,4876.0,92.7842,92.8232,92.7646,92.8135,4876.0
2023-01-17 13:05:00,95.04,95.14,94.97,95.11,10387.0,92.8135,92.9111,92.7451,92.8818,10387.0
2023-01-17 13:10:00,95.1,95.12,95.06,95.09,4632.0,92.8721,92.8916,92.833,92.8623,4632.0
2023-01-17 13:15:00,95.1,95.15,95.08,95.08,5150.0,92.8721,92.9209,92.8525,92.8525,5150.0
2023-01-17 13:20:00,95.08,95.15,95.04,95.14,8467.0,92.8525,92.9209,92.8135,92.9111,8467.0
2023-01-17 13:25:00,95.14,95.28,95.13,95.22,13811.0,92.9111,93.0479,92.9014,92.9893,13811.0
2023-01-17 13:30:00,95.21,95.24,95.05,95.07,15082.0,92.9795,93.0088,92.8232,92.8428,15082.0
2023-01-17 13:35:00,95.07,95.18,95.06,95.17,9566.0,92.8428,92.9502,92.833,92.9404,9566.0
2023-01-17 13:40:00,95.16,95.18,95.12,95.12,3001.0,92.9307,92.9502,92.8916,92.8916,3001.0
2023-01-17 13:45:00,95.13,95.25,95.13,95.23,6459.0,92.9014,93.0186,92.9014,92.999,6459.0
2023-01-17 13:50:00,95.22,95.33,95.21,95.3,7655.0,92.9893,93.0967,92.9795,93.0674,7655.0
2023-01-17 13:55:00,95.3,95.3,95.24,95.24,5784.0,93.0674,93.0674,93.0088,93.0088,5784.0
2023-01-17 14:00:00,95.22,95.32,95.2,95.31,4970.0,92.9893,93.0869,92.9697,93.0771,4970.0
2023-01-17 14:05:00,95.31,95.34,95.18,95.21,12006.0,93.0771,93.1064,92.9502,92.9795,12006.0
2023-01-17 14:10:00,95.21,95.24,95.03,95.07,8833.0,92.9795,93.0088,92.8037,92.8428,8833.0
2023-01-17 14:15:00,95.07,95.07,94.88,95.0,18985.0,92.8428,92.8428,92.6572,92.7744,18985.0
2023-01-17 14:20:00,94.99,95.04,94.88,95.02,30064.0,92.7646,92.8135,92.6572,92.7939,30064.0
2023-01-17 14:25:00,95.0,95.04,94.88,95.03,15291.0,92.7744,92.8135,92.6572,92.8037,15291.0
2023-01-17 14:30:00,95.03,95.15,95.03,95.08,16557.0,92.8037,92.9209,92.8037,92.8525,16557.0
2023-01-17 14:35:00,95.08,95.16,95.07,95.16,5108.0,92.8525,92.9307,92.8428,92.9307,5108.0
2023-01-17 14:40:00,95.17,95.21,95.15,95.19,8352.0,92.9404,92.9795,92.9209,92.96,8352.0
2023-01-17 14:45:00,95.19,95.26,95.17,95.24,10990.0,92.96,93.0283,92.9404,93.0088,10990.0
2023-01-17 14:50:00,95.26,95.28,95.22,95.22,8177.0,93.0283,93.0479,92.9893,92.9893,8177.0
2023-01-17 14:55:00,95.21,95.22,95.17,95.21,14446.0,92.9795,92.9893,92.9404,92.9795,14446.0
2023-01-17 15:00:00,95.22,95.29,95.15,95.18,23117.0,92.9893,93.0576,92.9209,92.9502,23117.0
2023-01-17 15:05:00,95.17,95.17,94.99,95.05,12732.0,92.9404,92.9404,92.7646,92.8232,12732.0
2023-01-17 15:10:00,95.03,95.07,94.99,95.0,8670.0,92.8037,92.8428,92.7646,92.7744,8670.0
2023-01-17 15:15:00,95.0,95.07,94.86,95.04,72029.0,92.7744,92.8428,92.6377,92.8135,72029.0
2023-01-17 15:20:00,95.03,95.1,94.98,95.09,8043.0,92.8037,92.8721,92.7549,92.8623,8043.0
2023-01-17 15:25:00,95.11,95.11,95.03,95.08,17024.0,92.8818,92.8818,92.8037,92.8525,17024.0
2023-01-17 15:30:00,95.08,95.24,95.06,95.21,21545.0,92.8525,93.0088,92.833,92.9795,21545.0
2023-01-17 15:35:00,95.22,95.28,95.16,95.2,22773.0,92.9893,93.0479,92.9307,92.9697,22773.0
2023-01-17 15:40:00,95.21,95.24,95.11,95.13,29302.0,92.9795,93.0088,92.8818,92.9014,29302.0
2023-01-17 15:45:00,95.13,95.13,95.06,95.08,48318.0,92.9014,92.9014,92.833,92.8525,48318.0
2023-01-17 15:50:00,95.08,95.26,95.03,95.22,87788.0,92.8525,93.0283,92.8037,92.9893,87788.0
2023-01-17 15:55:00,95.22,95.39,95.22,95.36,138535.0,92.9893,93.1553,92.9893,93.126,138535.0
2023-01-18 09:30:00,96.51,97.11,95.99,97.01,56847.0,94.249,94.835,93.7412,94.7373,56847.0
2023-01-18 09:35:00,97.04,97.04,96.54,96.89,15055.0,94.7666,94.7666,94.2783,94.6201,15055.0
2023-01-18 09:40:00,96.88,97.32,96.88,97.11,12775.0,94.6104,95.0401,94.6104,94.835,12775.0
2023-01-18 09:45:00,97.16,97.27,96.93,96.98,8350.0,94.8838,94.9912,94.6592,94.708,8350.0
2023-01-18 09:50:00,96.98,97.04,96.59,96.83,39965.0,94.708,94.7666,94.3272,94.5615,39965.0
2023-01-18 09:55:00,96.79,96.86,96.54,96.6,21076.0,94.5225,94.5908,94.2783,94.3369,21076.0
2023-01-18 10:00:00,96.58,96.89,96.57,96.7,32166.0,94.3174,94.6201,94.3076,94.4346,32166.0
2023-01-18 10:05:00,96.73,97.12,96.72,97.11,20491.0,94.4639,94.8447,94.4541,94.835,20491.0
2023-01-18 10:10:00,97.09,97.11,96.81,97.03,12231.0,94.8154,94.835,94.542,94.7569,12231.0
2023-01-18 10:15:00,97.08,97.26,96.91,96.96,14329.0,94.8057,94.9815,94.6397,94.6885,14329.0
2023-01-18 10:20:00,96.97,97.23,96.97,97.21,14926.0,94.6983,94.9522,94.6983,94.9326,14926.0
2023-01-18 10:25:00,97.19,97.31,97.1,97.28,8605.0,94.9131,95.0303,94.8252,95.001,8605.0
2023-01-18 10:30:00,97.31,97.32,97.05,97.06,13010.0,95.0303,95.0401,94.7764,94.7861,13010.0
2023-01-18 10:35:00,97.07,97.09,96.76,96.86,21770.0,94.7959,94.8154,94.4932,94.5908,21770.0
2023-01-18 10:40:00,96.86,97.03,96.67,96.8,23420.0,94.5908,94.7569,94.4053,94.5322,23420.0
2023-01-18 10:45:00,96.78,96.84,96.67,96.7,10190.0,94.5127,94.5713,94.4053,94.4346,10190.0
2023-01-18 10:50:00,96.63,96.7,96.55,96.57,12884.0,94.3662,94.4346,94.2881,94.3076,12884.0
2023-01-18 10:55:00,96.54,96.79,96.53,96.72,10649.0,94.2783,94.5225,94.2686,94.4541,10649.0
2023-01-18 11:00:00,96.72,96.76,96.64,96.69,10378.0,94.4541,94.4932,94.376,94.4248,10378.0
2023-01-18 11:05:00,96.7,96.73,96.31,96.52,43053.0,94.4346,94.4639,94.0537,94.2588,43053.0
2023-01-18 11:10:00,96.5,96.5,96.34,96.47,23351.0,94.2393,94.2393,94.083,94.21,23351.0
2023-01-18 11:15:00,96.45,96.61,96.35,96.55,39522.0,94.1904,94.3467,94.0928,94.2881,39522.0
2023-01-18 11:20:00,96.51,96.59,96.45,96.53,36365.0,94.249,94.3272,94.1904,94.2686,36365.0
2023-01-18 11:25:00,96.53,96.55,96.24,96.31,47773.0,94.2686,94.2881,93.9854,94.0537,47773.0
2023-01-18 11:30:00,96.3,96.31,96.1,96.15,14221.0,94.044,94.0537,93.8486,93.8975,14221.0
2023-01-18 11:35:00,96.17,96.3,96.09,96.1,15445.0,93.917,94.044,93.8389,93.8486,15445.0
2023-01-18 11:40:00,96.11,96.16,96.0,96.08,50673.0,93.8584,93.9072,93.751,93.8291,50673.0
2023-01-18 11:45:00,96.08,96.32,95.93,96.25,15489.0,93.8291,94.0635,93.6826,93.9951,15489.0
2023-01-18 11:50:00,96.23,96.23,96.1,96.13,6731.0,93.9756,93.9756,93.8486,93.8779,6731.0
2023-01-18 11:55:00,96.13,96.24,96.09,96.17,17017.0,93.8779,93.9854,93.8389,93.917,17017.0
2023-01-18 12:00:00,96.17,96.21,96.08,96.1,8650.0,93.917,93.9561,93.8291,93.8486,8650.0
2023-01-18 12:05:00,96.11,96.19,96.01,96.05,5901.0,93.8584,93.9365,93.7607,93.7998,5901.0
2023-01-18 12:10:00,96.02,96.18,95.98,96.15,6322.0,93.7705,93.9268,93.7315,93.8975,6322.0
2023-01-18 12:15:00,96.13,96.16,95.74,95.74,11063.0,93.8779,93.9072,93.4971,93.4971,11063.0
2023-01-18 12:20:00,95.76,95.77,95.68,95.73,5569.0,93.5166,93.5264,93.4385,93.4873,5569.0
2023-01-18 12:25:00,95.71,95.71,95.48,95.48,14190.0,93.4678,93.4678,93.2432,93.2432,14190.0
2023-01-18 12:30:00,95.48,95.6,95.45,95.56,5235.0,93.2432,93.3604,93.2139,93.3213,5235.0
2023-01-18 12:35:00,95.55,95.62,95.52,95.56,6994.0,93.3115,93.3799,93.2822,93.3213,6994.0
2023-01-18 12:40:00,95.53,95.57,95.42,95.54,6035.0,93.292,93.3311,93.1846,93.3018,6035.0
2023-01-18 12:45:00,95.54,95.56,95.45,95.48,22668.0,93.3018,93.3213,93.2139,93.2432,22668.0
2023-01-18 12:50:00,95.45,95.48,95.34,95.41,5849.0,93.2139,93.2432,93.1064,93.1748,5849.0
2023-01-18 12:55:00,95.39,95.43,95.36,95.4,3880.0,93.1553,93.1943,93.126,93.165,3880.0
2023-01-18 13:00:00,95.4,95.49,95.31,95.32,9137.0,93.165,93.2529,93.0771,93.0869,9137.0
2023-01-18 13:05:00,95.33,95.35,95.17,95.17,7201.0,93.0967,93.1162,92.9404,92.9404,7201.0
2023-01-18 13:10:00,95.16,95.22,95.03,95.22,9375.0,92.9307,92.9893,92.8037,92.9893,9375.0
2023-01-18 13:15:00,95.19,95.31,95.19,95.31,7444.0,92.96,93.0771,92.96,93.0771,7444.0
2023-01-18 13:20:00,95.28,95.36,95.27,95.27,13232.0,93.0479,93.126,93.0381,93.0381,13232.0
2023-01-18 13:25:00,95.27,95.37,95.23,95.36,9484.0,93.0381,93.1357,92.999,93.126,9484.0
2023-01-18 13:30:00,95.34,95.44,95.25,95.26,13857.0,93.1064,93.2041,93.0186,93.0283,13857.0
2023-01-18 13:35:00,95.25,95.29,95.1,95.11,42578.0,93.0186,93.0576,92.8721,92.8818,42578.0
2023-01-18 13:40:00,95.12,95.17,95.04,95.15,9045.0,92.8916,92.9404,92.8135,92.9209,9045.0
2023-01-18 13:45:00,95.15,95.35,95.14,95.23,9976.0,92.9209,93.1162,92.9111,92.999,9976.0
2023-01-18 13:50:00,95.24,95.25,95.11,95.15,12782.0,93.0088,93.0186,92.8818,92.9209,12782.0
2023-01-18 13:55:00,95.15,95.18,95.06,95.08,7604.0,92.9209,92.9502,92.833,92.8525,7604.0
2023-01-18 14:00:00,95.1,95.13,94.94,94.94,8077.0,92.8721,92.9014,92.7158,92.7158,8077.0
2023-01-18 14:05:00,94.94,94.96,94.82,94.89,8581.0,92.7158,92.7353,92.5986,92.667,8581.0
2023-01-18 14:10:00,94.87,94.89,94.58,94.58,12344.0,92.6475,92.667,92.3642,92.3642,12344.0
2023-01-18 14:15:00,94.58,94.7,94.54,94.69,12085.0,92.3642,92.4814,92.3252,92.4717,12085.0
2023-01-18 14:20:00,94.7,94.75,94.63,94.75,7869.0,92.4814,92.5303,92.4131,92.5303,7869.0
2023-01-18 14:25:00,94.75,94.82,94.68,94.79,6758.0,92.5303,92.5986,92.4619,92.5693,6758.0
2023-01-18 14:30:00,94.82,94.86,94.76,94.81,12626.0,92.5986,92.6377,92.54,92.5889,12626.0
2023-01-18 14:35:00,94.82,94.84,94.72,94.74,12917.0,92.5986,92.6182,92.501,92.5205,12917.0
2023-01-18 14:40:00,94.74,94.78,94.67,94.77,20128.0,92.5205,92.5596,92.4521,92.5498,20128.0
2023-01-18 14:45:00,94.74,94.79,94.63,94.79,17463.0,92.5205,92.5693,92.4131,92.5693,17463.0
2023-01-18 14:50:00,94.78,94.79,94.62,94.64,19562.0,92.5596,92.5693,92.4033,92.4228,19562.0
2023-01-18 14:55:00,94.64,94.67,94.53,94.62,12286.0,92.4228,92.4521,92.3154,92.4033,12286.0
2023-01-18 15:00:00,94.62,94.65,94.51,94.53,11402.0,92.4033,92.4326,92.2959,92.3154,11402.0
2023-01-18 15:05:00,94.54,94.75,94.52,94.73,14179.0,92.3252,92.5303,92.3057,92.5107,14179.0
2023-01-18 15:10:00,94.73,94.95,94.67,94.74,68432.0,92.5107,92.7256,92.4521,92.5205,68432.0
2023-01-18 15:15:00,94.75,94.79,94.54,94.54,21598.0,92.5303,92.5693,92.3252,92.3252,21598.0
2023-01-18 15:20:00,94.54,94.55,94.48,94.49,13258.0,92.3252,92.335,92.2666,92.2764,13258.0
2023-01-18 15:25:00,94.49,94.59,94.49,94.56,21526.0,92.2764,92.374,92.2764,92.3447,21526.0
2023-01-18 15:30:00,94.56,94.57,94.39,94.44,22341.0,92.3447,92.3545,92.1787,92.2275,22341.0
2023-01-18 15:35:00,94.44,94.63,94.44,94.62,24027.0,92.2275,92.4131,92.2275,92.4033,24027.0
2023-01-18 15:40:00,94.61,94.74,94.61,94.72,22575.0,92.3935,92.5205,92.3935,92.501,22575.0
2023-01-18 15:45:00,94.72,94.83,94.71,94.8,36507.0,92.501,92.6084,92.4912,92.5791,36507.0
2023-01-18 15:50:00,94.78,94.98,94.7,94.96,72994.0,92.5596,92.7549,92.4814,92.7353,72994.0
2023-01-18 15:55:00,94.95,95.01,94.69,94.7,122512.0,92.7256,92.7842,92.4717,92.4814,122512.0
2023-01-19 09:30:00,93.94,94.21,93.5,93.71,35753.0,91.7392,92.0029,91.3096,91.5146,35753.0
2023-01-19 09:35:00,93.68,93.79,93.46,93.58,31257.0,91.4853,91.5928,91.2705,91.3877,31257.0
2023-01-19 09:40:00,93.56,93.67,93.32,93.35,14227.0,91.3681,91.4756,91.1338,91.1631,14227.0
2023-01-19 09:45:00,93.35,93.61,93.35,93.51,12059.0,91.1631,91.417,91.1631,91.3193,12059.0
2023-01-19 09:50:00,93.52,93.66,93.3,93.42,11429.0,91.3291,91.4658,91.1142,91.2314,11429.0
2023-01-19 09:55:00,93.42,93.62,93.39,93.44,10188.0,91.2314,91.4267,91.2021,91.251,10188.0
2023-01-19 10:00:00,93.46,93.56,93.46,93.48,8493.0,91.2705,91.3681,91.2705,91.29,8493.0
2023-01-19 10:05:00,93.47,93.47,93.21,93.21,6134.0,91.2803,91.2803,91.0263,91.0263,6134.0
2023-01-19 10:10:00,93.21,93.29,92.81,93.02,15401.0,91.0263,91.1045,90.6357,90.8408,15401.0
2023-01-19 10:15:00,92.98,93.26,92.89,93.19,11584.0,90.8017,91.0752,90.7138,91.0068,11584.0
2023-01-19 10:20:00,93.18,93.18,92.8,92.8,13087.0,90.997,90.997,90.626,90.626,13087.0
2023-01-19 10:25:00,92.78,92.84,92.67,92.75,28370.0,90.6064,90.665,90.499,90.5771,28370.0
2023-01-19 10:30:00,92.76,93.04,92.72,92.95,12647.0,90.5869,90.8603,90.5478,90.7724,12647.0
2023-01-19 10:35:00,92.93,93.04,92.88,93.04,8476.0,90.7529,90.8603,90.7041,90.8603,8476.0
2023-01-19 10:40:00,93.09,93.11,92.84,92.89,17650.0,90.9092,90.9287,90.665,90.7138,17650.0
2023-01-19 10:45:00,92.88,92.92,92.7,92.71,14103.0,90.7041,90.7431,90.5283,90.5381,14103.0
2023-01-19 10:50:00,92.72,92.92,92.69,92.84,13639.0,90.5478,90.7431,90.5185,90.665,13639.0
2023-01-19 10:55:00,92.82,92.85,92.64,92.8,17334.0,90.6455,90.6748,90.4697,90.626,17334.0
2023-01-19 11:00:00,92.81,92.91,92.66,92.68,15831.0,90.6357,90.7334,90.4892,90.5088,15831.0
2023-01-19 11:05:00,92.69,92.78,92.6,92.74,16292.0,90.5185,90.6064,90.4306,90.5674,16292.0
2023-01-19 11:10:00,92.76,92.94,92.75,92.9,23333.0,90.5869,90.7627,90.5771,90.7236,23333.0
2023-01-19 11:15:00,92.91,92.95,92.74,92.8,15490.0,90.7334,90.7724,90.5674,90.626,15490.0
2023-01-19 11:20:00,92.77,92.8,92.58,92.58,21443.0,90.5967,90.626,90.4111,90.4111,21443.0
2023-01-19 11:25:00,92.57,92.63,92.41,92.56,35942.0,90.4013,90.4599,90.2451,90.3916,35942.0
2023-01-19 11:30:00,92.55,92.65,92.41,92.41,16698.0,90.3818,90.4795,90.2451,90.2451,16698.0
2023-01-19 11:35:00,92.41,92.48,92.24,92.31,18162.0,90.2451,90.3134,90.0791,90.1474,18162.0
2023-01-19 11:40:00,92.32,92.38,91.94,91.97,47346.0,90.1572,90.2158,89.7861,89.8154,47346.0
2023-01-19 11:45:00,91.97,92.35,91.88,92.28,45621.0,89.8154,90.1865,89.7275,90.1181,45621.0
2023-01-19 11:50:00,92.26,92.46,92.19,92.32,29924.0,90.0986,90.2939,90.0302,90.1572,29924.0
2023-01-19 11:55:00,92.31,92.4,92.17,92.32,20838.0,90.1474,90.2353,90.0107,90.1572,20838.0
2023-01-19 12:00:00,92.34,92.48,92.28,92.34,29375.0,90.1767,90.3134,90.1181,90.1767,29375.0
2023-01-19 12:05:00,92.32,92.33,92.04,92.12,24105.0,90.1572,90.167,89.8838,89.9619,24105.0
2023-01-19 12:10:00,92.14,92.14,92.04,92.13,16884.0,89.9814,89.9814,89.8838,89.9716,16884.0
2023-01-19 12:15:00,92.1,92.28,92.01,92.14,29673.0,89.9423,90.1181,89.8545,89.9814,29673.0
2023-01-19 12:20:00,92.14,92.19,91.93,91.94,22889.0,89.9814,90.0302,89.7763,89.7861,22889.0
2023-01-19 12:25:00,91.93,92.05,91.91,91.98,15696.0,89.7763,89.8935,89.7568,89.8252,15696.0
2023-01-19 12:30:00,91.96,92.1,91.95,92.09,13966.0,89.8056,89.9423,89.7959,89.9326,13966.0
2023-01-19 12:35:00,92.07,92.23,91.98,92.23,46086.0,89.9131,90.0693,89.8252,90.0693,46086.0
2023-01-19 12:40:00,92.21,92.29,92.13,92.25,25537.0,90.0498,90.1279,89.9716,90.0888,25537.0
2023-01-19 12:45:00,92.26,92.42,92.22,92.26,6713.0,90.0986,90.2549,90.0595,90.0986,6713.0
2023-01-19 12:50:00,92.29,92.36,92.1,92.16,26860.0,90.1279,90.1963,89.9423,90.0009,26860.0
2023-01-19 12:55:00,92.13,92.45,92.11,92.45,8156.0,89.9716,90.2841,89.9521,90.2841,8156.0
2023-01-19 13:00:00,92.5,92.73,92.46,92.73,21703.0,90.333,90.5576,90.2939,90.5576,21703.0
2023-01-19 13:05:00,92.69,92.69,92.55,92.66,6860.0,90.5185,90.5185,90.3818,90.4892,6860.0
2023-01-19 13:10:00,92.65,92.68,92.47,92.66,25551.0,90.4795,90.5088,90.3037,90.4892,25551.0
2023-01-19 13:15:00,92.65,92.77,92.47,92.72,45148.0,90.4795,90.5967,90.3037,90.5478,45148.0
2023-01-19 13:20:00,92.7,92.76,92.6,92.64,7717.0,90.5283,90.5869,90.4306,90.4697,7717.0
2023-01-19 13:25:00,92.64,92.75,92.57,92.74,5837.0,90.4697,90.5771,90.4013,90.5674,5837.0
2023-01-19 13:30:00,92.76,92.95,92.72,92.88,18331.0,90.5869,90.7724,90.5478,90.7041,18331.0
2023-01-19 13:35:00,92.88,93.46,92.88,93.38,35815.0,90.7041,91.2705,90.7041,91.1924,35815.0
2023-01-19 13:40:00,93.36,93.59,93.08,93.08,37422.0,91.1728,91.3974,90.8994,90.8994,37422.0
2023-01-19 13:45:00,93.09,93.19,93.05,93.05,5141.0,90.9092,91.0068,90.8701,90.8701,5141.0
2023-01-19 13:50:00,93.01,93.12,92.96,93.06,8923.0,90.831,90.9385,90.7822,90.8799,8923.0
2023-01-19 13:55:00,93.05,93.18,93.05,93.09,7250.0,90.8701,90.997,90.8701,90.9092,7250.0
2023-01-19 14:00:00,93.11,93.2,92.99,93.16,9585.0,90.9287,91.0166,90.8115,90.9775,9585.0
2023-01-19 14:05:00,93.18,93.18,92.94,93.04,5071.0,90.997,90.997,90.7627,90.8603,5071.0
2023-01-19 14:10:00,93.02,93.09,92.99,93.06,6553.0,90.8408,90.9092,90.8115,90.8799,6553.0
2023-01-19 14:15:00,93.06,93.11,92.95,93.04,6990.0,90.8799,90.9287,90.7724,90.8603,6990.0
2023-01-19 14:20:00,93.04,93.27,93.01,93.24,10457.0,90.8603,91.0849,90.831,91.0556,10457.0
2023-01-19 14:25:00,93.2,93.22,93.11,93.11,8478.0,91.0166,91.0361,90.9287,90.9287,8478.0
2023-01-19 14:30:00,93.11,93.11,92.94,93.01,37789.0,90.9287,90.9287,90.7627,90.831,37789.0
2023-01-19 14:35:00,93.01,93.18,92.99,93.14,15958.0,90.831,90.997,90.8115,90.958,15958.0
2023-01-19 14:40:00,93.1,93.12,92.93,92.98,13983.0,90.9189,90.9385,90.7529,90.8017,13983.0
2023-01-19 14:45:00,92.98,93.06,92.88,92.93,17273.0,90.8017,90.8799,90.7041,90.7529,17273.0
2023-01-19 14:50:00,92.91,92.91,92.77,92.77,12603.0,90.7334,90.7334,90.5967,90.5967,12603.0
2023-01-19 14:55:00,92.77,92.97,92.77,92.87,22554.0,90.5967,90.792,90.5967,90.6943,22554.0
2023-01-19 15:00:00,92.87,92.91,92.7,92.7,46515.0,90.6943,90.7334,90.5283,90.5283,46515.0
2023-01-19 15:05:00,92.71,92.83,92.4,92.41,66802.0,90.5381,90.6552,90.2353,90.2451,66802.0
2023-01-19 15:10:00,92.39,92.59,92.38,92.51,25669.0,90.2256,90.4209,90.2158,90.3427,25669.0
2023-01-19 15:15:00,92.52,92.55,92.4,92.52,34865.0,90.3525,90.3818,90.2353,90.3525,34865.0
2023-01-19 15:20:00,92.52,92.54,92.41,92.44,24367.0,90.3525,90.372,90.2451,90.2744,24367.0
2023-01-19 15:25:00,92.43,92.45,92.34,92.43,28690.0,90.2646,90.2841,90.1767,90.2646,28690.0
2023-01-19 15:30:00,92.43,92.47,92.35,92.4,23152.0,90.2646,90.3037,90.1865,90.2353,23152.0
2023-01-19 15:35:00,92.4,92.47,92.37,92.41,32244.0,90.2353,90.3037,90.206,90.2451,32244.0
2023-01-19 15:40:00,92.41,92.42,92.27,92.29,37527.0,90.2451,90.2549,90.1084,90.1279,37527.0
2023-01-19 15:45:00,92.28,92.32,92.16,92.26,65775.0,90.1181,90.1572,90.0009,90.0986,65775.0
2023-01-19 15:50:00,92.28,92.47,92.14,92.14,111664.0,90.1181,90.3037,89.9814,89.9814,111664.0
2023-01-19 15:55:00,92.14,92.17,91.97,92.01,208690.0,89.9814,90.0107,89.8154,89.8545,208690.0
2023-01-20 09:30:00,92.64,92.64,91.52,92.0,154639.0,90.4697,90.4697,89.3759,89.8447,154639.0
2023-01-20 09:35:00,92.03,92.14,90.84,91.12,19974.0,89.874,89.9814,88.7119,88.9853,19974.0
2023-01-20 09:40:00,91.15,91.31,90.89,90.95,27545.0,89.0146,89.1709,88.7607,88.8193,27545.0
2023-01-20 09:45:00,90.95,91.58,90.92,91.45,29646.0,88.8193,89.4345,88.79,89.3076,29646.0
2023-01-20 09:50:00,91.46,91.7,91.43,91.57,16058.0,89.3173,89.5517,89.288,89.4248,16058.0
2023-01-20 09:55:00,91.58,92.1,91.58,91.77,40743.0,89.4345,89.9423,89.4345,89.6201,40743.0
2023-01-20 10:00:00,91.74,92.17,91.74,92.01,20782.0,89.5908,90.0107,89.5908,89.8545,20782.0
2023-01-20 10:05:00,92.05,92.32,92.03,92.27,24453.0,89.8935,90.1572,89.874,90.1084,24453.0
2023-01-20 10:10:00,92.28,92.4,92.17,92.25,13502.0,90.1181,90.2353,90.0107,90.0888,13502.0
2023-01-20 10:15:00,92.25,92.25,91.88,91.99,17844.0,90.0888,90.0888,89.7275,89.8349,17844.0
2023-01-20 10:20:00,91.98,92.11,91.72,92.03,25646.0,89.8252,89.9521,89.5713,89.874,25646.0
2023-01-20 10:25:00,92.07,92.23,91.86,92.23,13979.0,89.9131,90.0693,89.708,90.0693,13979.0
2023-01-20 10:30:00,92.25,92.27,92.09,92.11,7299.0,90.0888,90.1084,89.9326,89.9521,7299.0
2023-01-20 10:35:00,92.1,92.19,92.07,92.13,7606.0,89.9423,90.0302,89.9131,89.9716,7606.0
2023-01-20 10:40:00,92.13,92.27,92.11,92.12,15012.0,89.9716,90.1084,89.9521,89.9619,15012.0
2023-01-20 10:45:00,92.12,92.25,92.04,92.25,9680.0,89.9619,90.0888,89.8838,90.0888,9680.0
2023-01-20 10:50:00,92.25,92.25,92.06,92.19,14190.0,90.0888,90.0888,89.9033,90.0302,14190.0
2023-01-20 10:55:00,92.23,92.35,92.17,92.17,12531.0,90.0693,90.1865,90.0107,90.0107,12531.0
2023-01-20 11:00:00,92.16,92.39,92.14,92.29,15405.0,90.0009,90.2256,89.9814,90.1279,15405.0
2023-01-20 11:05:00,92.29,92.29,92.16,92.16,7426.0,90.1279,90.1279,90.0009,90.0009,7426.0
2023-01-20 11:10:00,92.16,92.41,92.15,92.31,33921.0,90.0009,90.2451,89.9912,90.1474,33921.0
2023-01-20 11:15:00,92.33,92.36,92.21,92.22,8048.0,90.167,90.1963,90.0498,90.0595,8048.0
2023-01-20 11:20:00,92.19,92.19,92.02,92.16,9360.0,90.0302,90.0302,89.8642,90.0009,9360.0
2023-01-20 11:25:00,92.17,92.28,92.1,92.28,6719.0,90.0107,90.1181,89.9423,90.1181,6719.0
2023-01-20 11:30:00,92.33,92.41,92.28,92.38,7389.0,90.167,90.2451,90.1181,90.2158,7389.0
2023-01-20 11:35:00,92.38,92.41,92.32,92.33,5908.0,90.2158,90.2451,90.1572,90.167,5908.0
2023-01-20 11:40:00,92.32,92.4,92.26,92.28,7722.0,90.1572,90.2353,90.0986,90.1181,7722.0
2023-01-20 11:45:00,92.29,92.43,92.27,92.42,10810.0,90.1279,90.2646,90.1084,90.2549,10810.0
2023-01-20 11:50:00,92.43,92.44,92.21,92.21,11979.0,90.2646,90.2744,90.0498,90.0498,11979.0
2023-01-20 11:55:00,92.18,92.23,92.13,92.2,9357.0,90.0205,90.0693,89.9716,90.04,9357.0
2023-01-20 12:00:00,92.28,92.37,92.2,92.36,3671.0,90.1181,90.206,90.04,90.1963,3671.0
2023-01-20 12:05:00,92.38,92.38,92.14,92.14,13787.0,90.2158,90.2158,89.9814,89.9814,13787.0
2023-01-20 12:10:00,92.14,92.31,92.12,92.27,10706.0,89.9814,90.1474,89.9619,90.1084,10706.0
2023-01-20 12:15:00,92.29,92.33,92.24,92.27,16620.0,90.1279,90.167,90.0791,90.1084,16620.0
2023-01-20 12:20:00,92.27,92.4,92.21,92.4,6587.0,90.1084,90.2353,90.0498,90.2353,6587.0
2023-01-20 12:25:00,92.41,92.43,92.31,92.35,10849.0,90.2451,90.2646,90.1474,90.1865,10849.0
2023-01-20 12:30:00,92.34,92.34,92.24,92.31,5150.0,90.1767,90.1767,90.0791,90.1474,5150.0
2023-01-20 12:35:00,92.32,92.38,92.32,92.37,4498.0,90.1572,90.2158,90.1572,90.206,4498.0
2023-01-20 12:40:00,92.37,92.41,92.37,92.39,8666.0,90.206,90.2451,90.206,90.2256,8666.0
2023-01-20 12:45:00,92.39,92.42,92.31,92.4,12462.0,90.2256,90.2549,90.1474,90.2353,12462.0
2023-01-20 12:50:00,92.41,92.44,92.37,92.37,20000.0,90.2451,90.2744,90.206,90.206,20000.0
2023-01-20 12:55:00,92.37,92.39,92.29,92.33,7568.0,90.206,90.2256,90.1279,90.167,7568.0
2023-01-20 13:00:00,92.34,92.45,92.28,92.28,28407.0,90.1767,90.2841,90.1181,90.1181,28407.0
2023-01-20 13:05:00,92.29,92.4,92.28,92.28,5406.0,90.1279,90.2353,90.1181,90.1181,5406.0
2023-01-20 13:10:00,92.28,92.39,92.2,92.35,9039.0,90.1181,90.2256,90.04,90.1865,9039.0
2023-01-20 13:15:00,92.38,92.38,92.19,92.19,7798.0,90.2158,90.2158,90.0302,90.0302,7798.0
2023-01-20 13:20:00,92.16,92.38,92.15,92.38,8242.0,90.0009,90.2158,89.9912,90.2158,8242.0
2023-01-20 13:25:00,92.4,92.43,92.21,92.26,13319.0,90.2353,90.2646,90.0498,90.0986,13319.0
2023-01-20 13:30:00,92.27,92.41,92.27,92.33,11838.0,90.1084,90.2451,90.1084,90.167,11838.0
2023-01-20 13:35:00,92.33,92.57,92.32,92.55,5589.0,90.167,90.4013,90.1572,90.3818,5589.0
2023-01-20 13:40:00,92.56,92.59,92.47,92.56,10235.0,90.3916,90.4209,90.3037,90.3916,10235.0
2023-01-20 13:45:00,92.58,92.64,92.54,92.58,13743.0,90.4111,90.4697,90.372,90.4111,13743.0
2023-01-20 13:50:00,92.59,92.68,92.56,92.63,13506.0,90.4209,90.5088,90.3916,90.4599,13506.0
2023-01-20 13:55:00,92.64,92.69,92.58,92.69,5870.0,90.4697,90.5185,90.4111,90.5185,5870.0
2023-01-20 14:00:00,92.7,92.75,92.52,92.62,12322.0,90.5283,90.5771,90.3525,90.4502,12322.0
2023-01-20 14:05:00,92.62,92.83,92.62,92.8,60813.0,90.4502,90.6552,90.4502,90.626,60813.0
2023-01-20 14:10:00,92.8,92.81,92.74,92.78,28019.0,90.626,90.6357,90.5674,90.6064,28019.0
2023-01-20 14:15:00,92.77,92.81,92.71,92.72,12554.0,90.5967,90.6357,90.5381,90.5478,12554.0
2023-01-20 14:20:00,92.72,92.87,92.72,92.83,13992.0,90.5478,90.6943,90.5478,90.6552,13992.0
2023-01-20 14:25:00,92.84,92.87,92.77,92.87,16602.0,90.665,90.6943,90.5967,90.6943,16602.0
2023-01-20 14:30:00,92.87,93.01,92.83,92.98,20062.0,90.6943,90.831,90.6552,90.8017,20062.0
2023-01-20 14:35:00,93.01,93.1,92.99,93.09,7894.0,90.831,90.9189,90.8115,90.9092,7894.0
2023-01-20 14:40:00,93.1,93.13,93.05,93.12,6795.0,90.9189,90.9482,90.8701,90.9385,6795.0
2023-01-20 14:45:00,93.12,93.17,93.08,93.13,8029.0,90.9385,90.9873,90.8994,90.9482,8029.0
2023-01-20 14:50:00,93.13,93.14,92.98,92.98,14735.0,90.9482,90.958,90.8017,90.8017,14735.0
2023-01-20 14:55:00,93.0,93.09,92.94,93.07,30537.0,90.8213,90.9092,90.7627,90.8896,30537.0
2023-01-20 15:00:00,93.07,93.49,93.07,93.43,38587.0,90.8896,91.2998,90.8896,91.2412,38587.0
2023-01-20 15:05:00,93.41,93.42,93.32,93.34,11759.0,91.2217,91.2314,91.1338,91.1533,11759.0
2023-01-20 15:10:00,93.34,93.47,93.33,93.47,14801.0,91.1533,91.2803,91.1435,91.2803,14801.0
2023-01-20 15:15:00,93.49,93.65,93.48,93.61,16894.0,91.2998,91.456,91.29,91.417,16894.0
2023-01-20 15:20:00,93.64,93.64,93.46,93.51,15686.0,91.4463,91.4463,91.2705,91.3193,15686.0
2023-01-20 15:25:00,93.5,93.58,93.47,93.54,21242.0,91.3096,91.3877,91.2803,91.3486,21242.0
2023-01-20 15:30:00,93.55,93.64,93.55,93.59,19488.0,91.3584,91.4463,91.3584,91.3974,19488.0
2023-01-20 15:35:00,93.57,93.87,93.51,93.86,29181.0,91.3779,91.6709,91.3193,91.6611,29181.0
2023-01-20 15:40:00,93.87,94.04,93.8,94.01,37153.0,91.6709,91.8369,91.6025,91.8076,37153.0
2023-01-20 15:45:00,93.97,94.25,93.95,94.24,42142.0,91.7685,92.042,91.749,92.0322,42142.0
2023-01-20 15:50:00,94.25,94.42,94.23,94.36,62212.0,92.042,92.208,92.0224,92.1494,62212.0
2023-01-20 15:55:00,94.39,94.56,94.28,94.47,169188.0,92.1787,92.3447,92.0713,92.2568,169188.0
2023-01-23 09:30:00,93.82,94.45,93.75,93.97,71482.0,91.6221,92.2373,91.5537,91.7685,71482.0
2023-01-23 09:35:00,93.99,94.57,93.96,94.5,41076.0,91.7881,92.3545,91.7588,92.2861,41076.0
2023-01-23 09:40:00,94.48,94.56,94.28,94.42,33063.0,92.2666,92.3447,92.0713,92.208,33063.0
2023-01-23 09:45:00,94.42,94.69,94.35,94.62,26964.0,92.208,92.4717,92.1396,92.4033,26964.0
2023-01-23 09:50:00,94.62,94.95,94.59,94.86,30572.0,92.4033,92.7256,92.374,92.6377,30572.0
2023-01-23 09:55:00,94.83,95.06,94.78,95.06,18710.0,92.6084,92.833,92.5596,92.833,18710.0
2023-01-23 10:00:00,95.06,95.26,95.06,95.24,20267.0,92.833,93.0283,92.833,93.0088,20267.0
2023-01-23 10:05:00,95.26,95.44,95.2,95.44,35080.0,93.0283,93.2041,92.9697,93.2041,35080.0
2023-01-23 10:10:00,95.44,95.84,95.44,95.76,21471.0,93.2041,93.5947,93.2041,93.5166,21471.0
2023-01-23 10:15:00,95.78,95.98,95.72,95.94,36805.0,93.5361,93.7315,93.4775,93.6924,36805.0
2023-01-23 10:20:00,95.94,95.97,95.8,95.92,29072.0,93.6924,93.7217,93.5557,93.6729,29072.0
2023-01-23 10:25:00,95.96,95.96,95.54,95.59,32708.0,93.7119,93.7119,93.3018,93.3506,32708.0
2023-01-23 10:30:00,95.59,95.95,95.58,95.9,34606.0,93.3506,93.7022,93.3408,93.6533,34606.0
2023-01-23 10:35:00,95.87,95.92,95.69,95.69,21726.0,93.624,93.6729,93.4482,93.4482,21726.0
2023-01-23 10:40:00,95.69,95.72,95.45,95.47,12101.0,93.4482,93.4775,93.2139,93.2334,12101.0
2023-01-23 10:45:00,95.44,95.56,95.43,95.44,16458.0,93.2041,93.3213,93.1943,93.2041,16458.0
2023-01-23 10:50:00,95.44,95.56,95.36,95.51,10994.0,93.2041,93.3213,93.126,93.2725,10994.0
2023-01-23 10:55:00,95.51,95.59,95.39,95.4,33177.0,93.2725,93.3506,93.1553,93.165,33177.0
2023-01-23 11:00:00,95.41,95.59,95.36,95.55,56920.0,93.1748,93.3506,93.126,93.3115,56920.0
2023-01-23 11:05:00,95.55,95.68,95.48,95.49,51602.0,93.3115,93.4385,93.2432,93.2529,51602.0
2023-01-23 11:10:00,95.49,95.52,95.32,95.33,15568.0,93.2529,93.2822,93.0869,93.0967,15568.0
2023-01-23 11:15:00,95.31,95.5,95.29,95.5,21538.0,93.0771,93.2627,93.0576,93.2627,21538.0
2023-01-23 11:20:00,95.5,95.63,95.49,95.57,21762.0,93.2627,93.3897,93.2529,93.3311,21762.0
2023-01-23 11:25:00,95.57,95.58,95.27,95.27,12186.0,93.3311,93.3408,93.0381,93.0381,12186.0
2023-01-23 11:30:00,95.29,95.47,95.28,95.47,13749.0,93.0576,93.2334,93.0479,93.2334,13749.0
2023-01-23 11:35:00,95.48,95.54,95.39,95.4,17380.0,93.2432,93.3018,93.1553,93.165,17380.0
2023-01-23 11:40:00,95.37,95.54,95.35,95.41,13550.0,93.1357,93.3018,93.1162,93.1748,13550.0
2023-01-23 11:45:00,95.42,95.47,95.36,95.39,12954.0,93.1846,93.2334,93.126,93.1553,12954.0
2023-01-23 11:50:00,95.39,95.47,95.31,95.44,10930.0,93.1553,93.2334,93.0771,93.2041,10930.0
2023-01-23 11:55:00,95.43,95.66,95.43,95.63,15397.0,93.1943,93.4189,93.1943,93.3897,15397.0
2023-01-23 12:00:00,95.63,95.76,95.57,95.68,13553.0,93.3897,93.5166,93.3311,93.4385,13553.0
2023-01-23 12:05:00,95.68,95.69,95.33,95.33,30069.0,93.4385,93.4482,93.0967,93.0967,30069.0
2023-01-23 12:10:00,95.33,95.54,95.3,95.54,39740.0,93.0967,93.3018,93.0674,93.3018,39740.0
2023-01-23 12:15:00,95.55,95.78,95.55,95.68,20748.0,93.3115,93.5361,93.3115,93.4385,20748.0
2023-01-23 12:20:00,95.7,95.71,95.61,95.64,14404.0,93.458,93.4678,93.3701,93.3994,14404.0
2023-01-23 12:25:00,95.64,95.83,95.64,95.83,10611.0,93.3994,93.585,93.3994,93.585,10611.0
2023-01-23 12:30:00,95.84,95.92,95.75,95.88,13536.0,93.5947,93.6729,93.5068,93.6338,13536.0
2023-01-23 12:35:00,95.88,96.01,95.88,95.95,9003.0,93.6338,93.7607,93.6338,93.7022,9003.0
2023-01-23 12:40:00,95.98,96.01,95.88,96.0,11470.0,93.7315,93.7607,93.6338,93.751,11470.0
2023-01-23 12:45:00,95.98,96.0,95.89,95.92,15160.0,93.7315,93.751,93.6436,93.6729,15160.0
2023-01-23 12:50:00,95.92,95.99,95.84,95.85,17603.0,93.6729,93.7412,93.5947,93.6045,17603.0
2023-01-23 12:55:00,95.81,96.0,95.8,95.99,11224.0,93.5654,93.751,93.5557,93.7412,11224.0
2023-01-23 13:00:00,95.99,96.0,95.85,95.87,22162.0,93.7412,93.751,93.6045,93.624,22162.0
2023-01-23 13:05:00,95.85,95.93,95.85,95.9,8338.0,93.6045,93.6826,93.6045,93.6533,8338.0
2023-01-23 13:10:00,95.91,95.93,95.74,95.74,8478.0,93.6631,93.6826,93.4971,93.4971,8478.0
2023-01-23 13:15:00,95.74,95.84,95.74,95.83,12763.0,93.4971,93.5947,93.4971,93.585,12763.0
2023-01-23 13:20:00,95.84,95.93,95.67,95.68,19841.0,93.5947,93.6826,93.4287,93.4385,19841.0
2023-01-23 13:25:00,95.67,95.67,95.55,95.6,9472.0,93.4287,93.4287,93.3115,93.3604,9472.0
2023-01-23 13:30:00,95.6,95.7,95.52,95.52,18380.0,93.3604,93.458,93.2822,93.2822,18380.0
2023-01-23 13:35:00,95.52,95.56,95.41,95.51,20800.0,93.2822,93.3213,93.1748,93.2725,20800.0
2023-01-23 13:40:00,95.51,95.53,95.42,95.53,13753.0,93.2725,93.292,93.1846,93.292,13753.0
2023-01-23 13:45:00,95.58,95.76,95.56,95.7,17160.0,93.3408,93.5166,93.3213,93.458,17160.0
2023-01-23 13:50:00,95.7,95.75,95.61,95.67,16464.0,93.458,93.5068,93.3701,93.4287,16464.0
2023-01-23 13:55:00,95.66,95.75,95.66,95.71,29029.0,93.4189,93.5068,93.4189,93.4678,29029.0
2023-01-23 14:00:00,95.7,95.7,95.56,95.58,17172.0,93.458,93.458,93.3213,93.3408,17172.0
2023-01-23 14:05:00,95.57,95.61,95.51,95.6,17120.0,93.3311,93.3701,93.2725,93.3604,17120.0
2023-01-23 14:10:00,95.58,95.61,95.52,95.58,16403.0,93.3408,93.3701,93.2822,93.3408,16403.0
2023-01-23 14:15:00,95.56,95.57,95.4,95.42,25720.0,93.3213,93.3311,93.165,93.1846,25720.0
2023-01-23 14:20:00,95.44,95.44,95.28,95.28,47877.0,93.2041,93.2041,93.0479,93.0479,47877.0
2023-01-23 14:25:00,95.28,95.3,95.02,95.02,17849.0,93.0479,93.0674,92.7939,92.7939,17849.0
2023-01-23 14:30:00,95.03,95.21,95.02,95.16,22123.0,92.8037,92.9795,92.7939,92.9307,22123.0
2023-01-23 14:35:00,95.18,95.18,94.98,95.01,17585.0,92.9502,92.9502,92.7549,92.7842,17585.0
2023-01-23 14:40:00,95.01,95.05,94.92,95.03,19712.0,92.7842,92.8232,92.6963,92.8037,19712.0
2023-01-23 14:45:00,95.02,95.18,94.9,95.14,24017.0,92.7939,92.9502,92.6768,92.9111,24017.0
2023-01-23 14:50:00,95.14,95.14,94.96,95.04,18064.0,92.9111,92.9111,92.7353,92.8135,18064.0
2023-01-23 14:55:00,95.02,95.22,95.02,95.2,30194.0,92.7939,92.9893,92.7939,92.9697,30194.0
2023-01-23 15:00:00,95.22,95.24,95.08,95.11,40179.0,92.9893,93.0088,92.8525,92.8818,40179.0
2023-01-23 15:05:00,95.09,95.21,95.08,95.18,22823.0,92.8623,92.9795,92.8525,92.9502,22823.0
2023-01-23 15:10:00,95.17,95.49,95.16,95.45,23867.0,92.9404,93.2529,92.9307,93.2139,23867.0
2023-01-23 15:15:00,95.45,95.56,95.43,95.45,18159.0,93.2139,93.3213,93.1943,93.2139,18159.0
2023-01-23 15:20:00,95.44,95.51,95.34,95.37,19669.0,93.2041,93.2725,93.1064,93.1357,19669.0
2023-01-23 15:25:00,95.37,95.4,95.28,95.36,28262.0,93.1357,93.165,93.0479,93.126,28262.0
2023-01-23 15:30:00,95.36,95.44,95.34,95.36,37895.0,93.126,93.2041,93.1064,93.126,37895.0
2023-01-23 15:35:00,95.37,95.46,95.32,95.39,34157.0,93.1357,93.2236,93.0869,93.1553,34157.0
2023-01-23 15:40:00,95.4,95.47,95.33,95.45,44134.0,93.165,93.2334,93.0967,93.2139,44134.0
2023-01-23 15:45:00,95.45,95.69,95.43,95.64,93480.0,93.2139,93.4482,93.1943,93.3994,93480.0
2023-01-23 15:50:00,95.62,95.71,95.56,95.66,92027.0,93.3799,93.4678,93.3213,93.4189,92027.0
2023-01-23 15:55:00,95.67,95.77,95.55,95.68,180643.0,93.4287,93.5264,93.3115,93.4385,180643.0
2023-01-24 09:30:00,97.1,98.93,96.08,97.48,112240.0,94.8252,96.6123,93.8291,95.1963,112240.0
2023-01-24 09:35:00,97.51,97.51,96.65,97.17,64033.0,95.2256,95.2256,94.3858,94.8936,64033.0
2023-01-24 09:40:00,97.11,98.1,97.06,97.32,77721.0,94.835,95.8018,94.7861,95.0401,77721.0
2023-01-24 09:45:00,97.39,97.77,97.29,97.3,64411.0,95.1084,95.4795,95.0108,95.0205,64411.0
2023-01-24 09:50:00,97.28,97.33,96.57,96.61,57761.0,95.001,95.0498,94.3076,94.3467,57761.0
2023-01-24 09:55:00,96.59,96.66,95.87,96.13,63715.0,94.3272,94.3955,93.624,93.8779,63715.0
2023-01-24 10:00:00,96.13,96.42,95.76,96.34,59722.0,93.8779,94.1611,93.5166,94.083,59722.0
2023-01-24 10:05:00,96.3,96.84,95.91,96.81,65681.0,94.044,94.5713,93.6631,94.542,65681.0
2023-01-24 10:10:00,96.84,97.68,96.82,97.68,42594.0,94.5713,95.3916,94.5518,95.3916,42594.0
2023-01-24 10:15:00,97.68,98.1,97.68,97.71,66549.0,95.3916,95.8018,95.3916,95.4209,66549.0
2023-01-24 10:20:00,97.7,97.8,97.42,97.61,44185.0,95.4112,95.5088,95.1377,95.3233,44185.0
2023-01-24 10:25:00,97.66,97.81,97.27,97.36,49425.0,95.3721,95.5186,94.9912,95.0791,49425.0
2023-01-24 10:30:00,97.4,97.49,97.07,97.17,36638.0,95.1182,95.2061,94.7959,94.8936,36638.0
2023-01-24 10:35:00,97.14,97.14,96.64,96.64,31157.0,94.8643,94.8643,94.376,94.376,31157.0
2023-01-24 10:40:00,96.61,97.26,96.49,97.16,37344.0,94.3467,94.9815,94.2295,94.8838,37344.0
2023-01-24 10:45:00,97.17,97.25,96.99,97.01,38145.0,94.8936,94.9717,94.7178,94.7373,38145.0
2023-01-24 10:50:00,97.01,97.17,96.85,97.14,21027.0,94.7373,94.8936,94.5811,94.8643,21027.0
2023-01-24 10:55:00,97.16,97.29,97.07,97.29,33901.0,94.8838,95.0108,94.7959,95.0108,33901.0
2023-01-24 11:00:00,97.3,97.32,97.11,97.16,46267.0,95.0205,95.0401,94.835,94.8838,46267.0
2023-01-24 11:05:00,97.15,97.22,97.02,97.12,21370.0,94.874,94.9424,94.7471,94.8447,21370.0
2023-01-24 11:10:00,97.11,97.17,96.87,96.97,27455.0,94.835,94.8936,94.6006,94.6983,27455.0
2023-01-24 11:15:00,96.98,97.39,96.98,97.3,25303.0,94.708,95.1084,94.708,95.0205,25303.0
2023-01-24 11:20:00,97.3,97.39,97.12,97.31,34880.0,95.0205,95.1084,94.8447,95.0303,34880.0
2023-01-24 11:25:00,97.28,97.42,97.24,97.35,27319.0,95.001,95.1377,94.9619,95.0694,27319.0
2023-01-24 11:30:00,97.32,97.32,97.15,97.23,26469.0,95.0401,95.0401,94.874,94.9522,26469.0
2023-01-24 11:35:00,97.24,97.3,97.11,97.17,19421.0,94.9619,95.0205,94.835,94.8936,19421.0
2023-01-24 11:40:00,97.18,97.18,96.63,96.68,17010.0,94.9033,94.9033,94.3662,94.4151,17010.0
2023-01-24 11:45:00,96.66,96.76,96.43,96.59,31499.0,94.3955,94.4932,94.1709,94.3272,31499.0
2023-01-24 11:50:00,96.58,96.68,96.22,96.27,30427.0,94.3174,94.4151,93.9658,94.0147,30427.0
2023-01-24 11:55:00,96.25,96.27,95.95,96.0,44073.0,93.9951,94.0147,93.7022,93.751,44073.0
2023-01-24 12:00:00,96.0,96.0,95.55,95.71,28779.0,93.751,93.751,93.3115,93.4678,28779.0
2023-01-24 12:05:00,95.74,96.27,95.71,96.22,48532.0,93.4971,94.0147,93.4678,93.9658,48532.0
2023-01-24 12:10:00,96.21,96.25,95.97,96.0,27467.0,93.9561,93.9951,93.7217,93.751,27467.0
2023-01-24 12:15:00,96.01,96.14,95.87,96.09,22842.0,93.7607,93.8877,93.624,93.8389,22842.0
2023-01-24 12:20:00,96.06,96.43,96.06,96.38,18714.0,93.8096,94.1709,93.8096,94.1221,18714.0
2023-01-24 12:25:00,96.36,96.51,96.31,96.48,19471.0,94.1025,94.249,94.0537,94.2197,19471.0
2023-01-24 12:30:00,96.5,96.63,96.4,96.56,23526.0,94.2393,94.3662,94.1416,94.2979,23526.0
2023-01-24 12:35:00,96.56,96.67,96.5,96.57,27596.0,94.2979,94.4053,94.2393,94.3076,27596.0
2023-01-24 12:40:00,96.59,96.74,96.43,96.48,29641.0,94.3272,94.4736,94.1709,94.2197,29641.0
2023-01-24 12:45:00,96.5,96.7,96.42,96.67,32838.0,94.2393,94.4346,94.1611,94.4053,32838.0
2023-01-24 12:50:00,96.67,96.81,96.67,96.75,9089.0,94.4053,94.542,94.4053,94.4834,9089.0
2023-01-24 12:55:00,96.77,96.89,96.74,96.78,13169.0,94.5029,94.6201,94.4736,94.5127,13169.0
2023-01-24 13:00:00,96.77,96.92,96.76,96.76,10863.0,94.5029,94.6494,94.4932,94.4932,10863.0
2023-01-24 13:05:00,96.78,97.07,96.77,97.06,10116.0,94.5127,94.7959,94.5029,94.7861,10116.0
2023-01-24 13:10:00,97.09,97.41,97.09,97.4,15158.0,94.8154,95.128,94.8154,95.1182,15158.0
2023-01-24 13:15:00,97.42,97.47,97.22,97.28,13689.0,95.1377,95.1865,94.9424,95.001,13689.0
2023-01-24 13:20:00,97.28,97.43,97.28,97.43,8187.0,95.001,95.1475,95.001,95.1475,8187.0
2023-01-24 13:25:00,97.44,97.62,97.4,97.62,12437.0,95.1572,95.333,95.1182,95.333,12437.0
2023-01-24 13:30:00,97.61,97.8,97.59,97.7,20508.0,95.3233,95.5088,95.3037,95.4112,20508.0
2023-01-24 13:35:00,97.69,97.7,97.56,97.6,14822.0,95.4014,95.4112,95.2744,95.3135,14822.0
2023-01-24 13:40:00,97.58,97.62,97.44,97.58,14395.0,95.294,95.333,95.1572,95.294,14395.0
2023-01-24 13:45:00,97.59,97.67,97.53,97.64,14274.0,95.3037,95.3819,95.2451,95.3526,14274.0
2023-01-24 13:50:00,97.61,97.81,97.6,97.8,14133.0,95.3233,95.5186,95.3135,95.5088,14133.0
2023-01-24 13:55:00,97.8,97.8,97.45,97.45,16504.0,95.5088,95.5088,95.167,95.167,16504.0
2023-01-24 14:00:00,97.44,97.51,97.22,97.43,17152.0,95.1572,95.2256,94.9424,95.1475,17152.0
2023-01-24 14:05:00,97.47,97.49,97.37,97.42,11149.0,95.1865,95.2061,95.0889,95.1377,11149.0
2023-01-24 14:10:00,97.44,97.51,97.42,97.5,30817.0,95.1572,95.2256,95.1377,95.2158,30817.0
2023-01-24 14:15:00,97.52,97.53,97.24,97.29,26607.0,95.2354,95.2451,94.9619,95.0108,26607.0
2023-01-24 14:20:00,97.27,97.27,97.11,97.24,12940.0,94.9912,94.9912,94.835,94.9619,12940.0
2023-01-24 14:25:00,97.28,97.44,97.28,97.39,17134.0,95.001,95.1572,95.001,95.1084,17134.0
2023-01-24 14:30:00,97.38,97.46,97.35,97.35,14072.0,95.0987,95.1768,95.0694,95.0694,14072.0
2023-01-24 14:35:00,97.36,97.44,97.28,97.28,24581.0,95.0791,95.1572,95.001,95.001,24581.0
2023-01-24 14:40:00,97.26,97.36,97.2,97.34,11861.0,94.9815,95.0791,94.9229,95.0596,11861.0
2023-01-24 14:45:00,97.34,97.42,97.31,97.33,12004.0,95.0596,95.1377,95.0303,95.0498,12004.0
2023-01-24 14:50:00,97.34,97.44,97.29,97.34,17171.0,95.0596,95.1572,95.0108,95.0596,17171.0
2023-01-24 14:55:00,97.35,97.36,97.27,97.34,13965.0,95.0694,95.0791,94.9912,95.0596,13965.0
2023-01-24 15:00:00,97.35,97.52,97.35,97.52,18234.0,95.0694,95.2354,95.0694,95.2354,18234.0
2023-01-24 15:05:00,97.52,97.56,97.31,97.31,46229.0,95.2354,95.2744,95.0303,95.0303,46229.0
2023-01-24 15:10:00,97.31,97.43,97.18,97.19,59319.0,95.0303,95.1475,94.9033,94.9131,59319.0
2023-01-24 15:15:00,97.17,97.23,97.09,97.2,18745.0,94.8936,94.9522,94.8154,94.9229,18745.0
2023-01-24 15:20:00,97.18,97.19,97.02,97.02,37565.0,94.9033,94.9131,94.7471,94.7471,37565.0
2023-01-24 15:25:00,97.04,97.13,96.99,97.1,37881.0,94.7666,94.8545,94.7178,94.8252,37881.0
2023-01-24 15:30:00,97.09,97.12,96.96,97.04,23488.0,94.8154,94.8447,94.6885,94.7666,23488.0
2023-01-24 15:35:00,97.03,97.06,96.91,97.01,22846.0,94.7569,94.7861,94.6397,94.7373,22846.0
2023-01-24 15:40:00,97.0,97.24,96.98,97.2,68017.0,94.7276,94.9619,94.708,94.9229,68017.0
2023-01-24 15:45:00,97.2,97.27,97.12,97.25,51377.0,94.9229,94.9912,94.8447,94.9717,51377.0
2023-01-24 15:50:00,97.26,97.59,97.22,97.3,126819.0,94.9815,95.3037,94.9424,95.0205,126819.0
2023-01-24 15:55:00,97.29,97.29,96.9,97.0,216178.0,95.0108,95.0108,94.6299,94.7276,216178.0
2023-01-25 09:30:00,95.55,95.89,95.38,95.41,54022.0,93.3115,93.6436,93.1455,93.1748,54022.0
2023-01-25 09:35:00,95.4,95.8,95.24,95.24,70279.0,93.165,93.5557,93.0088,93.0088,70279.0
2023-01-25 09:40:00,95.21,95.56,95.11,95.35,18889.0,92.9795,93.3213,92.8818,93.1162,18889.0
2023-01-25 09:45:00,95.35,95.51,95.18,95.2,19859.0,93.1162,93.2725,92.9502,92.9697,19859.0
2023-01-25 09:50:00,95.2,95.47,95.15,95.25,17810.0,92.9697,93.2334,92.9209,93.0186,17810.0
2023-01-25 09:55:00,95.25,95.31,95.0,95.16,21865.0,93.0186,93.0771,92.7744,92.9307,21865.0
2023-01-25 10:00:00,95.19,95.61,95.19,95.52,25807.0,92.96,93.3701,92.96,93.2822,25807.0
2023-01-25 10:05:00,95.6,95.82,95.42,95.44,16784.0,93.3604,93.5752,93.1846,93.2041,16784.0
2023-01-25 10:10:00,95.43,95.61,95.25,95.31,19282.0,93.1943,93.3701,93.0186,93.0771,19282.0
2023-01-25 10:15:00,95.3,95.31,95.1,95.17,8358.0,93.0674,93.0771,92.8721,92.9404,8358.0
2023-01-25 10:20:00,95.2,95.25,95.04,95.08,7903.0,92.9697,93.0186,92.8135,92.8525,7903.0
2023-01-25 10:25:00,95.07,95.32,95.07,95.31,22128.0,92.8428,93.0869,92.8428,93.0771,22128.0
2023-01-25 10:30:00,95.31,95.41,95.06,95.09,24934.0,93.0771,93.1748,92.833,92.8623,24934.0
2023-01-25 10:35:00,95.13,95.18,95.0,95.09,19088.0,92.9014,92.9502,92.7744,92.8623,19088.0
2023-01-25 10:40:00,95.08,95.11,94.99,95.07,21215.0,92.8525,92.8818,92.7646,92.8428,21215.0
2023-01-25 10:45:00,95.07,95.37,95.02,95.18,11583.0,92.8428,93.1357,92.7939,92.9502,11583.0
2023-01-25 10:50:00,95.15,95.18,95.04,95.06,10510.0,92.9209,92.9502,92.8135,92.833,10510.0
2023-01-25 10:55:00,95.07,95.24,95.03,95.18,10742.0,92.8428,93.0088,92.8037,92.9502,10742.0
2023-01-25 11:00:00,95.16,95.17,94.89,95.05,18582.0,92.9307,92.9404,92.667,92.8232,18582.0
2023-01-25 11:05:00,95.07,95.29,95.07,95.11,12868.0,92.8428,93.0576,92.8428,92.8818,12868.0
2023-01-25 11:10:00,95.12,95.22,95.06,95.1,12902.0,92.8916,92.9893,92.833,92.8721,12902.0
2023-01-25 11:15:00,95.07,95.25,94.98,95.24,26152.0,92.8428,93.0186,92.7549,93.0088,26152.0
2023-01-25 11:20:00,95.24,95.35,95.18,95.21,13827.0,93.0088,93.1162,92.9502,92.9795,13827.0
2023-01-25 11:25:00,95.24,95.36,95.24,95.28,20438.0,93.0088,93.126,93.0088,93.0479,20438.0
2023-01-25 11:30:00,95.3,95.34,95.18,95.19,13078.0,93.0674,93.1064,92.9502,92.96,13078.0
2023-01-25 11:35:00,95.17,95.21,95.12,95.19,6788.0,92.9404,92.9795,92.8916,92.96,6788.0
2023-01-25 11:40:00,95.24,95.34,95.2,95.31,8558.0,93.0088,93.1064,92.9697,93.0771,8558.0
2023-01-25 11:45:00,95.32,95.5,95.28,95.49,21733.0,93.0869,93.2627,93.0479,93.2529,21733.0
2023-01-25 11:50:00,95.49,95.55,95.44,95.49,40980.0,93.2529,93.3115,93.2041,93.2529,40980.0
2023-01-25 11:55:00,95.49,95.77,95.48,95.76,25103.0,93.2529,93.5264,93.2432,93.5166,25103.0
2023-01-25 12:00:00,95.77,96.07,95.77,95.96,36230.0,93.5264,93.8193,93.5264,93.7119,36230.0
2023-01-25 12:05:00,95.97,96.07,95.91,95.92,26848.0,93.7217,93.8193,93.6631,93.6729,26848.0
2023-01-25 12:10:00,95.94,96.03,95.75,95.84,25582.0,93.6924,93.7803,93.5068,93.5947,25582.0
2023-01-25 12:15:00,95.83,96.22,95.81,96.16,15088.0,93.585,93.9658,93.5654,93.9072,15088.0
2023-01-25 12:20:00,96.18,96.19,95.94,95.95,15276.0,93.9268,93.9365,93.6924,93.7022,15276.0
2023-01-25 12:25:00,95.96,96.12,95.96,96.12,19237.0,93.7119,93.8682,93.7119,93.8682,19237.0
2023-01-25 12:30:00,96.12,96.22,95.9,95.98,10875.0,93.8682,93.9658,93.6533,93.7315,10875.0
2023-01-25 12:35:00,95.98,96.05,95.88,95.88,9876.0,93.7315,93.7998,93.6338,93.6338,9876.0
2023-01-25 12:40:00,95.87,95.96,95.83,95.84,7052.0,93.624,93.7119,93.585,93.5947,7052.0
2023-01-25 12:45:00,95.82,95.85,95.73,95.78,13219.0,93.5752,93.6045,93.4873,93.5361,13219.0
2023-01-25 12:50:00,95.8,95.9,95.8,95.81,10096.0,93.5557,93.6533,93.5557,93.5654,10096.0
2023-01-25 12:55:00,95.8,95.8,95.6,95.62,8274.0,93.5557,93.5557,93.3604,93.3799,8274.0
2023-01-25 13:00:00,95.63,95.85,95.62,95.68,12665.0,93.3897,93.6045,93.3799,93.4385,12665.0
2023-01-25 13:05:00,95.67,95.76,95.6,95.6,19626.0,93.4287,93.5166,93.3604,93.3604,19626.0
2023-01-25 13:10:00,95.6,95.66,95.43,95.47,15011.0,93.3604,93.4189,93.1943,93.2334,15011.0
2023-01-25 13:15:00,95.45,95.75,95.44,95.75,17322.0,93.2139,93.5068,93.2041,93.5068,17322.0
2023-01-25 13:20:00,95.76,95.82,95.74,95.8,12156.0,93.5166,93.5752,93.4971,93.5557,12156.0
2023-01-25 13:25:00,95.82,95.84,95.67,95.67,9912.0,93.5752,93.5947,93.4287,93.4287,9912.0
2023-01-25 13:30:00,95.68,95.74,95.64,95.67,17913.0,93.4385,93.4971,93.3994,93.4287,17913.0
2023-01-25 13:35:00,95.66,95.77,95.65,95.72,11249.0,93.4189,93.5264,93.4092,93.4775,11249.0
2023-01-25 13:40:00,95.74,95.76,95.63,95.64,14384.0,93.4971,93.5166,93.3897,93.3994,14384.0
2023-01-25 13:45:00,95.65,95.75,95.65,95.71,13943.0,93.4092,93.5068,93.4092,93.4678,13943.0
2023-01-25 13:50:00,95.7,95.7,95.5,95.64,22532.0,93.458,93.458,93.2627,93.3994,22532.0
2023-01-25 13:55:00,95.64,95.77,95.63,95.77,12664.0,93.3994,93.5264,93.3897,93.5264,12664.0
2023-01-25 14:00:00,95.78,95.82,95.69,95.7,11074.0,93.5361,93.5752,93.4482,93.458,11074.0
2023-01-25 14:05:00,95.7,95.72,95.66,95.7,28162.0,93.458,93.4775,93.4189,93.458,28162.0
2023-01-25 14:10:00,95.7,95.86,95.64,95.83,25839.0,93.458,93.6143,93.3994,93.585,25839.0
2023-01-25 14:15:00,95.85,95.88,95.78,95.81,28123.0,93.6045,93.6338,93.5361,93.5654,28123.0
2023-01-25 14:20:00,95.82,95.98,95.79,95.9,24015.0,93.5752,93.7315,93.5459,93.6533,24015.0
2023-01-25 14:25:00,95.88,96.03,95.85,95.93,19548.0,93.6338,93.7803,93.6045,93.6826,19548.0
2023-01-25 14:30:00,95.94,96.0,95.82,95.85,15615.0,93.6924,93.751,93.5752,93.6045,15615.0
2023-01-25 14:35:00,95.85,96.07,95.85,96.07,10248.0,93.6045,93.8193,93.6045,93.8193,10248.0
2023-01-25 14:40:00,96.08,96.08,95.85,95.92,20976.0,93.8291,93.8291,93.6045,93.6729,20976.0
2023-01-25 14:45:00,95.91,95.94,95.8,95.87,28322.0,93.6631,93.6924,93.5557,93.624,28322.0
2023-01-25 14:50:00,95.86,95.9,95.75,95.75,12415.0,93.6143,93.6533,93.5068,93.5068,12415.0
2023-01-25 14:55:00,95.75,95.81,95.68,95.68,14460.0,93.5068,93.5654,93.4385,93.4385,14460.0
2023-01-25 15:00:00,95.68,95.84,95.67,95.83,15703.0,93.4385,93.5947,93.4287,93.585,15703.0
2023-01-25 15:05:00,95.81,95.82,95.67,95.77,26235.0,93.5654,93.5752,93.4287,93.5264,26235.0
2023-01-25 15:10:00,95.78,95.84,95.68,95.78,59922.0,93.5361,93.5947,93.4385,93.5361,59922.0
2023-01-25 15:15:00,95.79,95.84,95.61,95.62,30852.0,93.5459,93.5947,93.3701,93.3799,30852.0
2023-01-25 15:20:00,95.61,95.64,95.38,95.38,38141.0,93.3701,93.3994,93.1455,93.1455,38141.0
2023-01-25 15:25:00,95.37,95.62,95.32,95.59,16982.0,93.1357,93.3799,93.0869,93.3506,16982.0
2023-01-25 15:30:00,95.62,95.86,95.57,95.57,43114.0,93.3799,93.6143,93.3311,93.3311,43114.0
2023-01-25 15:35:00,95.56,95.66,95.55,95.6,36658.0,93.3213,93.4189,93.3115,93.3604,36658.0
2023-01-25 15:40:00,95.6,95.6,95.35,95.37,24956.0,93.3604,93.3604,93.1162,93.1357,24956.0
2023-01-25 15:45:00,95.36,95.37,95.11,95.11,39787.0,93.126,93.1357,92.8818,92.8818,39787.0
2023-01-25 15:50:00,95.09,95.3,95.06,95.11,96751.0,92.8623,93.0674,92.833,92.8818,96751.0
2023-01-25 15:55:00,95.12,95.5,95.11,95.49,169062.0,92.8916,93.2627,92.8818,93.2529,169062.0
2023-01-26 09:30:00,96.05,96.66,96.01,96.27,40705.0,93.7998,94.3955,93.7607,94.0147,40705.0
2023-01-26 09:35:00,96.35,96.9,96.32,96.84,20207.0,94.0928,94.6299,94.0635,94.5713,20207.0
2023-01-26 09:40:00,96.93,97.16,96.6,96.64,44682.0,94.6592,94.8838,94.3369,94.376,44682.0
2023-01-26 09:45:00,96.68,97.37,96.67,97.17,24342.0,94.4151,95.0889,94.4053,94.8936,24342.0
2023-01-26 09:50:00,97.14,97.23,96.9,96.9,20087.0,94.8643,94.9522,94.6299,94.6299,20087.0
2023-01-26 09:55:00,96.9,97.1,96.75,96.81,37514.0,94.6299,94.8252,94.4834,94.542,37514.0
2023-01-26 10:00:00,96.76,96.76,95.87,95.87,34171.0,94.4932,94.4932,93.624,93.624,34171.0
2023-01-26 10:05:00,95.91,96.0,95.2,95.4,25784.0,93.6631,93.751,92.9697,93.165,25784.0
2023-01-26 10:10:00,95.38,95.64,94.92,95.2,25741.0,93.1455,93.3994,92.6963,92.9697,25741.0
2023-01-26 10:15:00,95.38,95.49,95.21,95.29,21906.0,93.1455,93.2529,92.9795,93.0576,21906.0
2023-01-26 10:20:00,95.31,95.36,94.86,95.25,35768.0,93.0771,93.126,92.6377,93.0186,35768.0
2023-01-26 10:25:00,95.23,95.45,95.2,95.3,27449.0,92.999,93.2139,92.9697,93.0674,27449.0
2023-01-26 10:30:00,95.32,95.75,95.32,95.69,23076.0,93.0869,93.5068,93.0869,93.4482,23076.0
2023-01-26 10:35:00,95.67,95.67,95.37,95.37,14508.0,93.4287,93.4287,93.1357,93.1357,14508.0
2023-01-26 10:40:00,95.38,95.65,95.38,95.62,14254.0,93.1455,93.4092,93.1455,93.3799,14254.0
2023-01-26 10:45:00,95.61,95.69,95.53,95.64,28035.0,93.3701,93.4482,93.292,93.3994,28035.0
2023-01-26 10:50:00,95.66,95.68,95.17,95.19,17552.0,93.4189,93.4385,92.9404,92.96,17552.0
2023-01-26 10:55:00,95.22,95.28,95.11,95.2,14006.0,92.9893,93.0479,92.8818,92.9697,14006.0
2023-01-26 11:00:00,95.22,95.51,95.21,95.51,13366.0,92.9893,93.2725,92.9795,93.2725,13366.0
2023-01-26 11:05:00,95.52,95.53,95.4,95.46,16148.0,93.2822,93.292,93.165,93.2236,16148.0
2023-01-26 11:10:00,95.49,95.55,95.33,95.38,10731.0,93.2529,93.3115,93.0967,93.1455,10731.0
2023-01-26 11:15:00,95.37,95.52,95.35,95.49,15140.0,93.1357,93.2822,93.1162,93.2529,15140.0
2023-01-26 11:20:00,95.5,95.5,95.19,95.19,21888.0,93.2627,93.2627,92.96,92.96,21888.0
2023-01-26 11:25:00,95.17,95.47,95.17,95.47,11800.0,92.9404,93.2334,92.9404,93.2334,11800.0
2023-01-26 11:30:00,95.45,95.77,95.44,95.77,23537.0,93.2139,93.5264,93.2041,93.5264,23537.0
2023-01-26 11:35:00,95.78,95.96,95.78,95.96,21840.0,93.5361,93.7119,93.5361,93.7119,21840.0
2023-01-26 11:40:00,95.93,95.94,95.68,95.84,12588.0,93.6826,93.6924,93.4385,93.5947,12588.0
2023-01-26 11:45:00,95.87,96.02,95.87,96.0,9931.0,93.624,93.7705,93.624,93.751,9931.0
2023-01-26 11:50:00,96.03,96.08,95.95,95.95,8992.0,93.7803,93.8291,93.7022,93.7022,8992.0
2023-01-26 11:55:00,95.94,96.05,95.9,96.04,9723.0,93.6924,93.7998,93.6533,93.79,9723.0
2023-01-26 12:00:00,96.04,96.1,95.99,96.01,10305.0,93.79,93.8486,93.7412,93.7607,10305.0
2023-01-26 12:05:00,96.02,96.13,95.99,96.11,7603.0,93.7705,93.8779,93.7412,93.8584,7603.0
2023-01-26 12:10:00,96.13,96.23,96.06,96.06,9471.0,93.8779,93.9756,93.8096,93.8096,9471.0
2023-01-26 12:15:00,96.01,96.01,95.9,95.99,8559.0,93.7607,93.7607,93.6533,93.7412,8559.0
2023-01-26 12:20:00,95.99,96.09,95.96,95.97,8280.0,93.7412,93.8389,93.7119,93.7217,8280.0
2023-01-26 12:25:00,95.99,96.02,95.89,95.99,8226.0,93.7412,93.7705,93.6436,93.7412,8226.0
2023-01-26 12:30:00,96.03,96.29,96.01,96.29,40058.0,93.7803,94.0342,93.7607,94.0342,40058.0
2023-01-26 12:35:00,96.27,96.27,96.06,96.16,11776.0,94.0147,94.0147,93.8096,93.9072,11776.0
2023-01-26 12:40:00,96.17,96.19,96.05,96.07,6689.0,93.917,93.9365,93.7998,93.8193,6689.0
2023-01-26 12:45:00,96.08,96.12,95.97,96.03,7374.0,93.8291,93.8682,93.7217,93.7803,7374.0
2023-01-26 12:50:00,96.05,96.2,96.05,96.13,12010.0,93.7998,93.9463,93.7998,93.8779,12010.0
2023-01-26 12:55:00,96.13,96.19,96.08,96.12,5682.0,93.8779,93.9365,93.8291,93.8682,5682.0
2023-01-26 13:00:00,96.16,96.2,96.07,96.09,12524.0,93.9072,93.9463,93.8193,93.8389,12524.0
2023-01-26 13:05:00,96.07,96.07,95.9,95.96,8820.0,93.8193,93.8193,93.6533,93.7119,8820.0
2023-01-26 13:10:00,95.96,96.14,95.92,96.14,8160.0,93.7119,93.8877,93.6729,93.8877,8160.0
2023-01-26 13:15:00,96.13,96.24,96.1,96.15,8315.0,93.8779,93.9854,93.8486,93.8975,8315.0
2023-01-26 13:20:00,96.16,96.26,96.13,96.18,6442.0,93.9072,94.0049,93.8779,93.9268,6442.0
2023-01-26 13:25:00,96.17,96.19,96.13,96.13,6085.0,93.917,93.9365,93.8779,93.8779,6085.0
2023-01-26 13:30:00,96.15,96.3,96.14,96.17,10275.0,93.8975,94.044,93.8877,93.917,10275.0
2023-01-26 13:35:00,96.17,96.29,96.15,96.28,9341.0,93.917,94.0342,93.8975,94.0244,9341.0
2023-01-26 13:40:00,96.29,96.41,96.29,96.39,6427.0,94.0342,94.1514,94.0342,94.1318,6427.0
2023-01-26 13:45:00,96.39,96.5,96.37,96.43,8800.0,94.1318,94.2393,94.1123,94.1709,8800.0
2023-01-26 13:50:00,96.45,96.53,96.41,96.44,10758.0,94.1904,94.2686,94.1514,94.1807,10758.0
2023-01-26 13:55:00,96.44,96.49,96.42,96.43,8414.0,94.1807,94.2295,94.1611,94.1709,8414.0
2023-01-26 14:00:00,96.43,96.48,96.34,96.48,7580.0,94.1709,94.2197,94.083,94.2197,7580.0
2023-01-26 14:05:00,96.49,96.6,96.47,96.6,16188.0,94.2295,94.3369,94.21,94.3369,16188.0
2023-01-26 14:10:00,96.6,96.67,96.59,96.65,13880.0,94.3369,94.4053,94.3272,94.3858,13880.0
2023-01-26 14:15:00,96.64,96.76,96.6,96.68,12480.0,94.376,94.4932,94.3369,94.4151,12480.0
2023-01-26 14:20:00,96.68,96.75,96.65,96.69,11742.0,94.4151,94.4834,94.3858,94.4248,11742.0
2023-01-26 14:25:00,96.68,96.69,96.56,96.64,11049.0,94.4151,94.4248,94.2979,94.376,11049.0
2023-01-26 14:30:00,96.64,96.71,96.53,96.54,14128.0,94.376,94.4443,94.2686,94.2783,14128.0
2023-01-26 14:35:00,96.53,96.68,96.52,96.64,10737.0,94.2686,94.4151,94.2588,94.376,10737.0
2023-01-26 14:40:00,96.65,96.75,96.62,96.69,20058.0,94.3858,94.4834,94.3565,94.4248,20058.0
2023-01-26 14:45:00,96.69,96.74,96.66,96.69,7352.0,94.4248,94.4736,94.3955,94.4248,7352.0
2023-01-26 14:50:00,96.67,96.67,96.52,96.53,8190.0,94.4053,94.4053,94.2588,94.2686,8190.0
2023-01-26 14:55:00,96.53,96.66,96.52,96.65,11384.0,94.2686,94.3955,94.2588,94.3858,11384.0
2023-01-26 15:00:00,96.65,96.72,96.64,96.69,10491.0,94.3858,94.4541,94.376,94.4248,10491.0
2023-01-26 15:05:00,96.68,96.7,96.56,96.61,16705.0,94.4151,94.4346,94.2979,94.3467,16705.0
2023-01-26 15:10:00,96.6,96.61,96.52,96.54,33555.0,94.3369,94.3467,94.2588,94.2783,33555.0
2023-01-26 15:15:00,96.54,96.64,96.51,96.64,15190.0,94.2783,94.376,94.249,94.376,15190.0
2023-01-26 15:20:00,96.62,96.79,96.56,96.75,22734.0,94.3565,94.5225,94.2979,94.4834,22734.0
2023-01-26 15:25:00,96.74,96.8,96.64,96.74,25742.0,94.4736,94.5322,94.376,94.4736,25742.0
2023-01-26 15:30:00,96.73,96.74,96.61,96.63,19969.0,94.4639,94.4736,94.3467,94.3662,19969.0
2023-01-26 15:35:00,96.63,96.64,96.52,96.64,19733.0,94.3662,94.376,94.2588,94.376,19733.0
2023-01-26 15:40:00,96.63,96.73,96.61,96.65,27960.0,94.3662,94.4639,94.3467,94.3858,27960.0
2023-01-26 15:45:00,96.65,96.67,96.48,96.62,43156.0,94.3858,94.4053,94.2197,94.3565,43156.0
2023-01-26 15:50:00,96.61,96.84,96.61,96.82,61842.0,94.3467,94.5713,94.3467,94.5518,61842.0
2023-01-26 15:55:00,96.81,96.94,96.8,96.8,135709.0,94.542,94.669,94.5322,94.5322,135709.0
2023-01-27 09:30:00,96.32,96.46,95.96,96.26,42053.0,94.0635,94.2002,93.7119,94.0049,42053.0
2023-01-27 09:35:00,96.37,96.55,96.3,96.47,23812.0,94.1123,94.2881,94.044,94.21,23812.0
2023-01-27 09:40:00,96.48,96.86,96.4,96.82,13016.0,94.2197,94.5908,94.1416,94.5518,13016.0
2023-01-27 09:45:00,96.86,97.14,96.86,96.98,13367.0,94.5908,94.8643,94.5908,94.708,13367.0
2023-01-27 09:50:00,97.0,97.17,96.98,96.98,10615.0,94.7276,94.8936,94.708,94.708,10615.0
2023-01-27 09:55:00,96.97,97.0,96.67,96.77,23664.0,94.6983,94.7276,94.4053,94.5029,23664.0
2023-01-27 10:00:00,96.77,97.03,96.67,96.98,19397.0,94.5029,94.7569,94.4053,94.708,19397.0
2023-01-27 10:05:00,97.0,97.1,96.88,97.01,11994.0,94.7276,94.8252,94.6104,94.7373,11994.0
2023-01-27 10:10:00,97.03,97.12,96.95,97.07,5025.0,94.7569,94.8447,94.6787,94.7959,5025.0
2023-01-27 10:15:00,97.03,97.2,97.03,97.1,15638.0,94.7569,94.9229,94.7569,94.8252,15638.0
2023-01-27 10:20:00,97.07,97.07,96.91,96.97,9363.0,94.7959,94.7959,94.6397,94.6983,9363.0
2023-01-27 10:25:00,96.98,97.18,96.96,97.18,6845.0,94.708,94.9033,94.6885,94.9033,6845.0
2023-01-27 10:30:00,97.16,97.24,97.06,97.09,11144.0,94.8838,94.9619,94.7861,94.8154,11144.0
2023-01-27 10:35:00,97.04,97.27,97.04,97.16,11933.0,94.7666,94.9912,94.7666,94.8838,11933.0
2023-01-27 10:40:00,97.15,97.32,97.14,97.24,8279.0,94.874,95.0401,94.8643,94.9619,8279.0
2023-01-27 10:45:00,97.23,97.27,96.95,97.02,6957.0,94.9522,94.9912,94.6787,94.7471,6957.0
2023-01-27 10:50:00,97.02,97.03,96.82,96.88,12347.0,94.7471,94.7569,94.5518,94.6104,12347.0
2023-01-27 10:55:00,96.89,96.89,96.79,96.83,6911.0,94.6201,94.6201,94.5225,94.5615,6911.0
2023-01-27 11:00:00,96.79,96.9,96.77,96.82,10402.0,94.5225,94.6299,94.5029,94.5518,10402.0
2023-01-27 11:05:00,96.81,96.87,96.63,96.64,8751.0,94.542,94.6006,94.3662,94.376,8751.0
2023-01-27 11:10:00,96.66,96.69,96.49,96.58,22072.0,94.3955,94.4248,94.2295,94.3174,22072.0
2023-01-27 11:15:00,96.59,96.78,96.52,96.74,10761.0,94.3272,94.5127,94.2588,94.4736,10761.0
2023-01-27 11:20:00,96.76,96.87,96.69,96.72,13914.0,94.4932,94.6006,94.4248,94.4541,13914.0
2023-01-27 11:25:00,96.71,96.76,96.6,96.66,13868.0,94.4443,94.4932,94.3369,94.3955,13868.0
2023-01-27 11:30:00,96.68,96.83,96.65,96.79,41033.0,94.4151,94.5615,94.3858,94.5225,41033.0
2023-01-27 11:35:00,96.79,96.81,96.7,96.8,12422.0,94.5225,94.542,94.4346,94.5322,12422.0
2023-01-27 11:40:00,96.8,97.22,96.8,97.19,18008.0,94.5322,94.9424,94.5322,94.9131,18008.0
2023-01-27 11:45:00,97.15,97.28,97.04,97.2,8722.0,94.874,95.001,94.7666,94.9229,8722.0
2023-01-27 11:50:00,97.23,97.25,97.02,97.02,6542.0,94.9522,94.9717,94.7471,94.7471,6542.0
2023-01-27 11:55:00,97.03,97.07,96.87,96.88,13076.0,94.7569,94.7959,94.6006,94.6104,13076.0
2023-01-27 12:00:00,96.84,96.89,96.76,96.87,7946.0,94.5713,94.6201,94.4932,94.6006,7946.0
2023-01-27 12:05:00,96.88,97.09,96.88,97.06,4976.0,94.6104,94.8154,94.6104,94.7861,4976.0
2023-01-27 12:10:00,97.06,97.07,96.97,97.0,6090.0,94.7861,94.7959,94.6983,94.7276,6090.0
2023-01-27 12:15:00,97.07,97.22,97.07,97.21,5730.0,94.7959,94.9424,94.7959,94.9326,5730.0
2023-01-27 12:20:00,97.23,97.23,97.09,97.17,5510.0,94.9522,94.9522,94.8154,94.8936,5510.0
2023-01-27 12:25:00,97.16,97.16,96.96,97.08,4180.0,94.8838,94.8838,94.6885,94.8057,4180.0
2023-01-27 12:30:00,97.05,97.1,97.03,97.03,5866.0,94.7764,94.8252,94.7569,94.7569,5866.0
2023-01-27 12:35:00,97.04,97.13,96.97,96.98,7783.0,94.7666,94.8545,94.6983,94.708,7783.0
2023-01-27 12:40:00,96.99,97.03,96.96,96.97,10544.0,94.7178,94.7569,94.6885,94.6983,10544.0
2023-01-27 12:45:00,96.95,97.0,96.94,96.99,5740.0,94.6787,94.7276,94.669,94.7178,5740.0
2023-01-27 12:50:00,97.0,97.07,96.88,96.88,11185.0,94.7276,94.7959,94.6104,94.6104,11185.0
2023-01-27 12:55:00,96.9,97.04,96.9,96.99,4341.0,94.6299,94.7666,94.6299,94.7178,4341.0
2023-01-27 13:00:00,97.0,97.02,96.92,96.93,4868.0,94.7276,94.7471,94.6494,94.6592,4868.0
2023-01-27 13:05:00,96.93,96.99,96.88,96.98,6314.0,94.6592,94.7178,94.6104,94.708,6314.0
2023-01-27 13:10:00,96.99,97.02,96.92,96.99,7216.0,94.7178,94.7471,94.6494,94.7178,7216.0
2023-01-27 13:15:00,96.98,97.0,96.82,96.88,8842.0,94.708,94.7276,94.5518,94.6104,8842.0
2023-01-27 13:20:00,96.86,96.98,96.86,96.94,5708.0,94.5908,94.708,94.5908,94.669,5708.0
2023-01-27 13:25:00,96.94,96.95,96.88,96.93,4927.0,94.669,94.6787,94.6104,94.6592,4927.0
2023-01-27 13:30:00,96.95,97.04,96.95,97.04,5950.0,94.6787,94.7666,94.6787,94.7666,5950.0
2023-01-27 13:35:00,97.03,97.08,97.02,97.05,6352.0,94.7569,94.8057,94.7471,94.7764,6352.0
2023-01-27 13:40:00,97.05,97.07,96.81,96.87,4992.0,94.7764,94.7959,94.542,94.6006,4992.0
2023-01-27 13:45:00,96.89,96.99,96.79,96.83,14463.0,94.6201,94.7178,94.5225,94.5615,14463.0
2023-01-27 13:50:00,96.83,96.83,96.72,96.77,11336.0,94.5615,94.5615,94.4541,94.5029,11336.0
2023-01-27 13:55:00,96.75,96.87,96.73,96.86,10799.0,94.4834,94.6006,94.4639,94.5908,10799.0
2023-01-27 14:00:00,96.86,96.91,96.77,96.86,19453.0,94.5908,94.6397,94.5029,94.5908,19453.0
2023-01-27 14:05:00,96.87,96.92,96.8,96.84,12825.0,94.6006,94.6494,94.5322,94.5713,12825.0
2023-01-27 14:10:00,96.87,97.0,96.87,96.94,9061.0,94.6006,94.7276,94.6006,94.669,9061.0
2023-01-27 14:15:00,96.95,96.97,96.84,96.89,9135.0,94.6787,94.6983,94.5713,94.6201,9135.0
2023-01-27 14:20:00,96.9,97.01,96.85,96.89,20875.0,94.6299,94.7373,94.5811,94.6201,20875.0
2023-01-27 14:25:00,96.88,96.9,96.82,96.84,19493.0,94.6104,94.6299,94.5518,94.5713,19493.0
2023-01-27 14:30:00,96.84,96.9,96.76,96.8,13800.0,94.5713,94.6299,94.4932,94.5322,13800.0
2023-01-27 14:35:00,96.81,96.88,96.76,96.8,6454.0,94.542,94.6104,94.4932,94.5322,6454.0
2023-01-27 14:40:00,96.81,96.85,96.75,96.77,13167.0,94.542,94.5811,94.4834,94.5029,13167.0
2023-01-27 14:45:00,96.75,96.78,96.74,96.78,9483.0,94.4834,94.5127,94.4736,94.5127,9483.0
2023-01-27 14:50:00,96.78,96.78,96.67,96.7,9664.0,94.5127,94.5127,94.4053,94.4346,9664.0
2023-01-27 14:55:00,96.7,96.83,96.7,96.79,10011.0,94.4346,94.5615,94.4346,94.5225,10011.0
2023-01-27 15:00:00,96.79,96.88,96.72,96.88,12949.0,94.5225,94.6104,94.4541,94.6104,12949.0
2023-01-27 15:05:00,96.88,97.03,96.88,97.02,10105.0,94.6104,94.7569,94.6104,94.7471,10105.0
2023-01-27 15:10:00,97.02,97.06,96.91,96.92,10124.0,94.7471,94.7861,94.6397,94.6494,10124.0
2023-01-27 15:15:00,96.92,96.99,96.91,96.98,14305.0,94.6494,94.7178,94.6397,94.708,14305.0
2023-01-27 15:20:00,96.99,97.02,96.9,97.01,14899.0,94.7178,94.7471,94.6299,94.7373,14899.0
2023-01-27 15:25:00,97.0,97.08,96.95,97.08,12443.0,94.7276,94.8057,94.6787,94.8057,12443.0
2023-01-27 15:30:00,97.09,97.12,97.03,97.12,12410.0,94.8154,94.8447,94.7569,94.8447,12410.0
2023-01-27 15:35:00,97.13,97.18,97.06,97.16,16153.0,94.8545,94.9033,94.7861,94.8838,16153.0
2023-01-27 15:40:00,97.16,97.23,97.05,97.07,24442.0,94.8838,94.9522,94.7764,94.7959,24442.0
2023-01-27 15:45:00,97.09,97.09,96.91,96.92,38660.0,94.8154,94.8154,94.6397,94.6494,38660.0
2023-01-27 15:50:00,96.92,96.93,96.59,96.61,42574.0,94.6494,94.6592,94.3272,94.3467,42574.0
2023-01-27 15:55:00,96.61,96.65,96.39,96.55,130596.0,94.3467,94.3858,94.1318,94.2881,130596.0
2023-01-30 09:30:00,95.63,96.49,95.63,96.25,42111.0,93.3897,94.2295,93.3897,93.9951,42111.0
2023-01-30 09:35:00,96.33,96.44,95.98,96.26,60531.0,94.0733,94.1807,93.7315,94.0049,60531.0
2023-01-30 09:40:00,96.33,96.46,96.17,96.43,38318.0,94.0733,94.2002,93.917,94.1709,38318.0
2023-01-30 09:45:00,96.43,96.5,96.36,96.43,26971.0,94.1709,94.2393,94.1025,94.1709,26971.0
2023-01-30 09:50:00,96.46,96.65,96.28,96.28,42843.0,94.2002,94.3858,94.0244,94.0244,42843.0
2023-01-30 09:55:00,96.24,96.41,96.18,96.38,24998.0,93.9854,94.1514,93.9268,94.1221,24998.0
2023-01-30 10:00:00,96.43,96.85,96.43,96.76,25977.0,94.1709,94.5811,94.1709,94.4932,25977.0
2023-01-30 10:05:00,96.76,96.96,96.71,96.95,15942.0,94.4932,94.6885,94.4443,94.6787,15942.0
2023-01-30 10:10:00,96.94,97.17,96.9,97.03,15185.0,94.669,94.8936,94.6299,94.7569,15185.0
2023-01-30 10:15:00,97.07,97.07,96.89,97.04,9625.0,94.7959,94.7959,94.6201,94.7666,9625.0
2023-01-30 10:20:00,97.05,97.08,96.84,96.91,9964.0,94.7764,94.8057,94.5713,94.6397,9964.0
2023-01-30 10:25:00,96.91,96.94,96.7,96.86,13650.0,94.6397,94.669,94.4346,94.5908,13650.0
2023-01-30 10:30:00,96.9,96.9,96.59,96.65,15501.0,94.6299,94.6299,94.3272,94.3858,15501.0
2023-01-30 10:35:00,96.66,96.68,96.43,96.46,13919.0,94.3955,94.4151,94.1709,94.2002,13919.0
2023-01-30 10:40:00,96.44,96.47,96.05,96.08,27336.0,94.1807,94.21,93.7998,93.8291,27336.0
2023-01-30 10:45:00,96.07,96.19,96.0,96.05,17743.0,93.8193,93.9365,93.751,93.7998,17743.0
2023-01-30 10:50:00,96.03,96.37,96.01,96.17,21207.0,93.7803,94.1123,93.7607,93.917,21207.0
2023-01-30 10:55:00,96.14,96.37,96.06,96.33,25773.0,93.8877,94.1123,93.8096,94.0733,25773.0
2023-01-30 11:00:00,96.3,96.42,96.23,96.38,12283.0,94.044,94.1611,93.9756,94.1221,12283.0
2023-01-30 11:05:00,96.39,96.42,96.2,96.27,14636.0,94.1318,94.1611,93.9463,94.0147,14636.0
2023-01-30 11:10:00,96.29,96.47,96.29,96.44,13981.0,94.0342,94.21,94.0342,94.1807,13981.0
2023-01-30 11:15:00,96.43,96.59,96.41,96.56,13799.0,94.1709,94.3272,94.1514,94.2979,13799.0
2023-01-30 11:20:00,96.53,96.58,96.27,96.33,20562.0,94.2686,94.3174,94.0147,94.0733,20562.0
2023-01-30 11:25:00,96.32,96.32,96.12,96.21,12552.0,94.0635,94.0635,93.8682,93.9561,12552.0
2023-01-30 11:30:00,96.21,96.3,96.21,96.23,11752.0,93.9561,94.044,93.9561,93.9756,11752.0
2023-01-30 11:35:00,96.21,96.22,96.01,96.01,10602.0,93.9561,93.9658,93.7607,93.7607,10602.0
2023-01-30 11:40:00,96.01,96.07,95.93,95.93,10830.0,93.7607,93.8193,93.6826,93.6826,10830.0
2023-01-30 11:45:00,95.93,96.09,95.8,95.83,14161.0,93.6826,93.8389,93.5557,93.585,14161.0
2023-01-30 11:50:00,95.84,95.98,95.8,95.86,16239.0,93.5947,93.7315,93.5557,93.6143,16239.0
2023-01-30 11:55:00,95.84,95.89,95.75,95.85,20457.0,93.5947,93.6436,93.5068,93.6045,20457.0
2023-01-30 12:00:00,95.87,95.97,95.83,95.93,25182.0,93.624,93.7217,93.585,93.6826,25182.0
2023-01-30 12:05:00,95.95,95.97,95.82,95.84,17709.0,93.7022,93.7217,93.5752,93.5947,17709.0
2023-01-30 12:10:00,95.84,95.95,95.77,95.86,23394.0,93.5947,93.7022,93.5264,93.6143,23394.0
2023-01-30 12:15:00,95.88,95.92,95.76,95.84,12810.0,93.6338,93.6729,93.5166,93.5947,12810.0
2023-01-30 12:20:00,95.84,95.86,95.66,95.71,17313.0,93.5947,93.6143,93.4189,93.4678,17313.0
2023-01-30 12:25:00,95.71,95.9,95.66,95.85,16317.0,93.4678,93.6533,93.4189,93.6045,16317.0
2023-01-30 12:30:00,95.84,95.87,95.71,95.76,14440.0,93.5947,93.624,93.4678,93.5166,14440.0
2023-01-30 12:35:00,95.76,95.86,95.7,95.75,12925.0,93.5166,93.6143,93.458,93.5068,12925.0
2023-01-30 12:40:00,95.74,95.75,95.65,95.7,9302.0,93.4971,93.5068,93.4092,93.458,9302.0
2023-01-30 12:45:00,95.7,95.72,95.53,95.59,10009.0,93.458,93.4775,93.292,93.3506,10009.0
2023-01-30 12:50:00,95.58,95.61,95.43,95.43,13910.0,93.3408,93.3701,93.1943,93.1943,13910.0
2023-01-30 12:55:00,95.43,95.52,95.38,95.46,11328.0,93.1943,93.2822,93.1455,93.2236,11328.0
2023-01-30 13:00:00,95.43,95.48,95.36,95.46,14567.0,93.1943,93.2432,93.126,93.2236,14567.0
2023-01-30 13:05:00,95.5,95.55,95.22,95.25,25924.0,93.2627,93.3115,92.9893,93.0186,25924.0
2023-01-30 13:10:00,95.28,95.28,95.04,95.08,28269.0,93.0479,93.0479,92.8135,92.8525,28269.0
2023-01-30 13:15:00,95.08,95.61,95.05,95.61,23540.0,92.8525,93.3701,92.8232,93.3701,23540.0
2023-01-30 13:20:00,95.63,95.73,95.55,95.64,13423.0,93.3897,93.4873,93.3115,93.3994,13423.0
2023-01-30 13:25:00,95.66,95.74,95.63,95.71,11309.0,93.4189,93.4971,93.3897,93.4678,11309.0
2023-01-30 13:30:00,95.67,95.73,95.61,95.68,10059.0,93.4287,93.4873,93.3701,93.4385,10059.0
2023-01-30 13:35:00,95.68,95.72,95.53,95.72,14726.0,93.4385,93.4775,93.292,93.4775,14726.0
2023-01-30 13:40:00,95.75,95.78,95.55,95.59,9753.0,93.5068,93.5361,93.3115,93.3506,9753.0
2023-01-30 13:45:00,95.56,95.6,95.46,95.57,15652.0,93.3213,93.3604,93.2236,93.3311,15652.0
2023-01-30 13:50:00,95.57,95.63,95.47,95.47,13205.0,93.3311,93.3897,93.2334,93.2334,13205.0
2023-01-30 13:55:00,95.51,95.63,95.47,95.59,9894.0,93.2725,93.3897,93.2334,93.3506,9894.0
2023-01-30 14:00:00,95.6,95.61,95.43,95.55,23465.0,93.3604,93.3701,93.1943,93.3115,23465.0
2023-01-30 14:05:00,95.56,95.76,95.49,95.5,12894.0,93.3213,93.5166,93.2529,93.2627,12894.0
2023-01-30 14:10:00,95.52,95.63,95.43,95.47,13315.0,93.2822,93.3897,93.1943,93.2334,13315.0
2023-01-30 14:15:00,95.5,95.54,95.43,95.54,12049.0,93.2627,93.3018,93.1943,93.3018,12049.0
2023-01-30 14:20:00,95.56,95.56,95.38,95.4,21829.0,93.3213,93.3213,93.1455,93.165,21829.0
2023-01-30 14:25:00,95.42,95.61,95.4,95.53,13070.0,93.1846,93.3701,93.165,93.292,13070.0
2023-01-30 14:30:00,95.53,95.58,95.48,95.51,18818.0,93.292,93.3408,93.2432,93.2725,18818.0
2023-01-30 14:35:00,95.53,95.55,95.42,95.52,16464.0,93.292,93.3115,93.1846,93.2822,16464.0
2023-01-30 14:40:00,95.53,95.54,95.43,95.46,25463.0,93.292,93.3018,93.1943,93.2236,25463.0
2023-01-30 14:45:00,95.45,95.48,95.32,95.38,19742.0,93.2139,93.2432,93.0869,93.1455,19742.0
2023-01-30 14:50:00,95.37,95.44,95.3,95.33,26073.0,93.1357,93.2041,93.0674,93.0967,26073.0
2023-01-30 14:55:00,95.33,95.42,95.24,95.42,11740.0,93.0967,93.1846,93.0088,93.1846,11740.0
2023-01-30 15:00:00,95.4,95.58,95.38,95.53,13602.0,93.165,93.3408,93.1455,93.292,13602.0
2023-01-30 15:05:00,95.56,95.66,95.44,95.46,18594.0,93.3213,93.4189,93.2041,93.2236,18594.0
2023-01-30 15:10:00,95.47,95.64,95.46,95.53,15355.0,93.2334,93.3994,93.2236,93.292,15355.0
2023-01-30 15:15:00,95.53,95.55,95.33,95.45,15307.0,93.292,93.3115,93.0967,93.2139,15307.0
2023-01-30 15:20:00,95.46,95.5,95.38,95.41,13062.0,93.2236,93.2627,93.1455,93.1748,13062.0
2023-01-30 15:25:00,95.4,95.44,95.32,95.32,18439.0,93.165,93.2041,93.0869,93.0869,18439.0
2023-01-30 15:30:00,95.34,95.42,95.17,95.18,29563.0,93.1064,93.1846,92.9404,92.9502,29563.0
2023-01-30 15:35:00,95.18,95.26,95.06,95.06,30900.0,92.9502,93.0283,92.833,92.833,30900.0
2023-01-30 15:40:00,95.05,95.21,94.99,94.99,47085.0,92.8232,92.9795,92.7646,92.7646,47085.0
2023-01-30 15:45:00,94.98,95.05,94.93,95.04,66263.0,92.7549,92.8232,92.7061,92.8135,66263.0
2023-01-30 15:50:00,95.03,95.14,94.84,94.88,86950.0,92.8037,92.9111,92.6182,92.6572,86950.0
2023-01-30 15:55:00,94.88,94.92,94.76,94.84,129880.0,92.6572,92.6963,92.54,92.6182,129880.0
2023-01-31 09:30:00,95.77,96.53,95.42,96.0,100772.0,93.5264,94.2686,93.1846,93.751,100772.0
2023-01-31 09:35:00,96.11,96.54,95.98,96.31,68476.0,93.8584,94.2783,93.7315,94.0537,68476.0
2023-01-31 09:40:00,96.31,96.39,95.95,95.95,66607.0,94.0537,94.1318,93.7022,93.7022,66607.0
2023-01-31 09:45:00,95.92,96.14,95.78,96.04,53678.0,93.6729,93.8877,93.5361,93.79,53678.0
2023-01-31 09:50:00,96.04,96.12,95.83,95.98,79827.0,93.79,93.8682,93.585,93.7315,79827.0
2023-01-31 09:55:00,96.02,96.35,95.99,96.26,67147.0,93.7705,94.0928,93.7412,94.0049,67147.0
2023-01-31 10:00:00,96.26,96.33,96.09,96.11,33279.0,94.0049,94.0733,93.8389,93.8584,33279.0
2023-01-31 10:05:00,96.12,96.36,96.02,96.02,61833.0,93.8682,94.1025,93.7705,93.7705,61833.0
2023-01-31 10:10:00,95.99,96.15,95.91,96.15,22340.0,93.7412,93.8975,93.6631,93.8975,22340.0
2023-01-31 10:15:00,96.17,96.43,96.14,96.23,19797.0,93.917,94.1709,93.8877,93.9756,19797.0
2023-01-31 10:20:00,96.24,96.32,96.06,96.21,18000.0,93.9854,94.0635,93.8096,93.9561,18000.0
2023-01-31 10:25:00,96.18,96.42,96.18,96.27,24691.0,93.9268,94.1611,93.9268,94.0147,24691.0
2023-01-31 10:30:00,96.27,96.49,96.24,96.48,28052.0,94.0147,94.2295,93.9854,94.2197,28052.0
2023-01-31 10:35:00,96.5,96.64,96.5,96.56,41718.0,94.2393,94.376,94.2393,94.2979,41718.0
2023-01-31 10:40:00,96.58,96.99,96.58,96.93,19513.0,94.3174,94.7178,94.3174,94.6592,19513.0
2023-01-31 10:45:00,96.96,97.09,96.92,97.08,27079.0,94.6885,94.8154,94.6494,94.8057,27079.0
2023-01-31 10:50:00,97.09,97.09,96.93,97.03,19669.0,94.8154,94.8154,94.6592,94.7569,19669.0
2023-01-31 10:55:00,97.04,97.36,97.0,97.3,31767.0,94.7666,95.0791,94.7276,95.0205,31767.0
2023-01-31 11:00:00,97.33,97.53,97.33,97.34,19397.0,95.0498,95.2451,95.0498,95.0596,19397.0
2023-01-31 11:05:00,97.34,97.75,97.32,97.73,23572.0,95.0596,95.46,95.0401,95.4405,23572.0
2023-01-31 11:10:00,97.73,97.78,97.49,97.56,48473.0,95.4405,95.4893,95.2061,95.2744,48473.0
2023-01-31 11:15:00,97.52,97.7,97.4,97.44,45887.0,95.2354,95.4112,95.1182,95.1572,45887.0
2023-01-31 11:20:00,97.45,97.64,97.41,97.56,46933.0,95.167,95.3526,95.128,95.2744,46933.0
2023-01-31 11:25:00,97.55,97.62,97.33,97.38,66821.0,95.2647,95.333,95.0498,95.0987,66821.0
2023-01-31 11:30:00,97.38,97.5,97.23,97.23,16902.0,95.0987,95.2158,94.9522,94.9522,16902.0
2023-01-31 11:35:00,97.23,97.33,97.17,97.3,28672.0,94.9522,95.0498,94.8936,95.0205,28672.0
2023-01-31 11:40:00,97.32,97.39,97.2,97.22,44516.0,95.0401,95.1084,94.9229,94.9424,44516.0
2023-01-31 11:45:00,97.23,97.37,97.18,97.26,31419.0,94.9522,95.0889,94.9033,94.9815,31419.0
2023-01-31 11:50:00,97.27,97.38,97.25,97.35,17271.0,94.9912,95.0987,94.9717,95.0694,17271.0
2023-01-31 11:55:00,97.33,97.37,97.24,97.26,25797.0,95.0498,95.0889,94.9619,94.9815,25797.0
2023-01-31 12:00:00,97.28,97.31,97.18,97.24,47794.0,95.001,95.0303,94.9033,94.9619,47794.0
2023-01-31 12:05:00,97.22,97.29,97.19,97.25,41636.0,94.9424,95.0108,94.9131,94.9717,41636.0
2023-01-31 12:10:00,97.26,97.59,97.26,97.59,13017.0,94.9815,95.3037,94.9815,95.3037,13017.0
2023-01-31 12:15:00,97.6,97.69,97.41,97.63,28059.0,95.3135,95.4014,95.128,95.3428,28059.0
2023-01-31 12:20:00,97.61,97.63,97.47,97.55,17371.0,95.3233,95.3428,95.1865,95.2647,17371.0
2023-01-31 12:25:00,97.56,97.59,97.49,97.53,13203.0,95.2744,95.3037,95.2061,95.2451,13203.0
2023-01-31 12:30:00,97.51,97.52,97.25,97.31,16404.0,95.2256,95.2354,94.9717,95.0303,16404.0
2023-01-31 12:35:00,97.3,97.38,97.27,97.38,10651.0,95.0205,95.0987,94.9912,95.0987,10651.0
2023-01-31 12:40:00,97.4,97.49,97.37,97.44,11318.0,95.1182,95.2061,95.0889,95.1572,11318.0
2023-01-31 12:45:00,97.44,97.45,97.28,97.31,13298.0,95.1572,95.167,95.001,95.0303,13298.0
2023-01-31 12:50:00,97.34,97.52,97.33,97.48,19902.0,95.0596,95.2354,95.0498,95.1963,19902.0
2023-01-31 12:55:00,97.49,97.68,97.48,97.53,29373.0,95.2061,95.3916,95.1963,95.2451,29373.0
2023-01-31 13:00:00,97.55,97.68,97.48,97.64,22253.0,95.2647,95.3916,95.1963,95.3526,22253.0
2023-01-31 13:05:00,97.65,97.7,97.57,97.66,16290.0,95.3623,95.4112,95.2842,95.3721,16290.0
2023-01-31 13:10:00,97.65,97.65,97.5,97.57,19370.0,95.3623,95.3623,95.2158,95.2842,19370.0
2023-01-31 13:15:00,97.62,97.62,97.5,97.56,8291.0,95.333,95.333,95.2158,95.2744,8291.0
2023-01-31 13:20:00,97.54,97.63,97.49,97.57,19990.0,95.2549,95.3428,95.2061,95.2842,19990.0
2023-01-31 13:25:00,97.57,97.73,97.57,97.66,19657.0,95.2842,95.4405,95.2842,95.3721,19657.0
2023-01-31 13:30:00,97.65,97.83,97.65,97.67,18153.0,95.3623,95.5381,95.3623,95.3819,18153.0
2023-01-31 13:35:00,97.69,97.73,97.61,97.62,15826.0,95.4014,95.4405,95.3233,95.333,15826.0
2023-01-31 13:40:00,97.63,97.71,97.46,97.52,13116.0,95.3428,95.4209,95.1768,95.2354,13116.0
2023-01-31 13:45:00,97.53,97.62,97.51,97.62,11568.0,95.2451,95.333,95.2256,95.333,11568.0
2023-01-31 13:50:00,97.63,97.73,97.56,97.73,14213.0,95.3428,95.4405,95.2744,95.4405,14213.0
2023-01-31 13:55:00,97.74,97.8,97.56,97.62,27482.0,95.4502,95.5088,95.2744,95.333,27482.0
2023-01-31 14:00:00,97.63,97.84,97.57,97.83,27290.0,95.3428,95.5479,95.2842,95.5381,27290.0
2023-01-31 14:05:00,97.81,97.83,97.71,97.83,17014.0,95.5186,95.5381,95.4209,95.5381,17014.0
2023-01-31 14:10:00,97.83,97.86,97.71,97.75,15801.0,95.5381,95.5674,95.4209,95.46,15801.0
2023-01-31 14:15:00,97.76,97.84,97.75,97.8,25292.0,95.4698,95.5479,95.46,95.5088,25292.0
2023-01-31 14:20:00,97.81,97.86,97.77,97.78,14468.0,95.5186,95.5674,95.4795,95.4893,14468.0
2023-01-31 14:25:00,97.78,97.85,97.76,97.8,13442.0,95.4893,95.5576,95.4698,95.5088,13442.0
2023-01-31 14:30:00,97.81,97.84,97.74,97.76,19044.0,95.5186,95.5479,95.4502,95.4698,19044.0
2023-01-31 14:35:00,97.75,97.78,97.68,97.73,22246.0,95.46,95.4893,95.3916,95.4405,22246.0
2023-01-31 14:40:00,97.73,97.83,97.6,97.6,25785.0,95.4405,95.5381,95.3135,95.3135,25785.0
2023-01-31 14:45:00,97.6,97.83,97.6,97.83,15501.0,95.3135,95.5381,95.3135,95.5381,15501.0
2023-01-31 14:50:00,97.83,97.96,97.81,97.95,18651.0,95.5381,95.6651,95.5186,95.6553,18651.0
2023-01-31 14:55:00,97.96,98.06,97.89,98.01,50427.0,95.6651,95.7627,95.5967,95.7139,50427.0
2023-01-31 15:00:00,98.02,98.13,98.02,98.11,22313.0,95.7237,95.8311,95.7237,95.8116,22313.0
2023-01-31 15:05:00,98.11,98.18,98.06,98.09,25247.0,95.8116,95.8799,95.7627,95.792,25247.0
2023-01-31 15:10:00,98.1,98.13,97.87,97.98,32082.0,95.8018,95.8311,95.5772,95.6846,32082.0
2023-01-31 15:15:00,97.98,97.99,97.73,97.75,25376.0,95.6846,95.6944,95.4405,95.46,25376.0
2023-01-31 15:20:00,97.76,97.85,97.7,97.82,28857.0,95.4698,95.5576,95.4112,95.5283,28857.0
2023-01-31 15:25:00,97.83,97.89,97.8,97.84,32827.0,95.5381,95.5967,95.5088,95.5479,32827.0
2023-01-31 15:30:00,97.84,98.0,97.84,97.99,34154.0,95.5479,95.7041,95.5479,95.6944,34154.0
2023-01-31 15:35:00,98.01,98.17,97.98,98.07,32704.0,95.7139,95.8701,95.6846,95.7725,32704.0
2023-01-31 15:40:00,98.08,98.31,98.08,98.26,56839.0,95.7823,96.0069,95.7823,95.958,56839.0
2023-01-31 15:45:00,98.26,98.35,98.24,98.29,54074.0,95.958,96.0459,95.9385,95.9873,54074.0
2023-01-31 15:50:00,98.28,98.56,98.28,98.49,95970.0,95.9776,96.251,95.9776,96.1826,95970.0
2023-01-31 15:55:00,98.49,98.72,98.46,98.69,199780.0,96.1826,96.4073,96.1534,96.378,199780.0
2023-02-01 09:30:00,98.0,98.94,97.82,98.63,81681.0,95.7041,96.6221,95.5283,96.3194,81681.0
2023-02-01 09:35:00,98.66,99.0,98.66,98.82,17334.0,96.3487,96.6807,96.3487,96.5049,17334.0
2023-02-01 09:40:00,98.8,99.05,98.5,98.5,19111.0,96.4854,96.7295,96.1924,96.1924,19111.0
2023-02-01 09:45:00,98.38,98.48,98.2,98.48,9088.0,96.0752,96.1729,95.8994,96.1729,9088.0
2023-02-01 09:50:00,98.46,98.68,98.44,98.64,11487.0,96.1534,96.3682,96.1338,96.3291,11487.0
2023-02-01 09:55:00,98.63,98.82,98.59,98.81,5113.0,96.3194,96.5049,96.2803,96.4952,5113.0
2023-02-01 10:00:00,98.85,98.89,98.11,98.16,13639.0,96.5342,96.5733,95.8116,95.8604,13639.0
2023-02-01 10:05:00,98.2,98.31,98.09,98.14,10031.0,95.8994,96.0069,95.792,95.8408,10031.0
2023-02-01 10:10:00,98.12,98.24,98.04,98.24,12402.0,95.8213,95.9385,95.7432,95.9385,12402.0
2023-02-01 10:15:00,98.27,98.35,98.15,98.2,11433.0,95.9678,96.0459,95.8506,95.8994,11433.0
2023-02-01 10:20:00,98.24,98.29,98.02,98.08,30250.0,95.9385,95.9873,95.7237,95.7823,30250.0
2023-02-01 10:25:00,98.08,98.16,98.02,98.14,19332.0,95.7823,95.8604,95.7237,95.8408,19332.0
2023-02-01 10:30:00,98.14,98.41,97.88,97.93,11401.0,95.8408,96.1045,95.5869,95.6358,11401.0
2023-02-01 10:35:00,97.98,97.98,97.5,97.5,18944.0,95.6846,95.6846,95.2158,95.2158,18944.0
2023-02-01 10:40:00,97.5,97.73,97.45,97.53,30718.0,95.2158,95.4405,95.167,95.2451,30718.0
2023-02-01 10:45:00,97.5,97.59,97.41,97.47,11270.0,95.2158,95.3037,95.128,95.1865,11270.0
2023-02-01 10:50:00,97.49,97.67,97.45,97.54,15078.0,95.2061,95.3819,95.167,95.2549,15078.0
2023-02-01 10:55:00,97.51,97.58,97.28,97.28,9907.0,95.2256,95.294,95.001,95.001,9907.0
2023-02-01 11:00:00,97.28,97.39,97.22,97.39,11192.0,95.001,95.1084,94.9424,95.1084,11192.0
2023-02-01 11:05:00,97.41,97.56,97.25,97.25,14579.0,95.128,95.2744,94.9717,94.9717,14579.0
2023-02-01 11:10:00,97.23,97.52,97.23,97.47,11914.0,94.9522,95.2354,94.9522,95.1865,11914.0
2023-02-01 11:15:00,97.52,97.54,97.41,97.51,6146.0,95.2354,95.2549,95.128,95.2256,6146.0
2023-02-01 11:20:00,97.51,97.56,97.45,97.47,9781.0,95.2256,95.2744,95.167,95.1865,9781.0
2023-02-01 11:25:00,97.47,97.67,97.4,97.55,11444.0,95.1865,95.3819,95.1182,95.2647,11444.0
2023-02-01 11:30:00,97.56,97.63,97.44,97.48,9229.0,95.2744,95.3428,95.1572,95.1963,9229.0
2023-02-01 11:35:00,97.51,97.59,97.39,97.39,7840.0,95.2256,95.3037,95.1084,95.1084,7840.0
2023-02-01 11:40:00,97.38,97.54,97.38,97.48,7935.0,95.0987,95.2549,95.0987,95.1963,7935.0
2023-02-01 11:45:00,97.44,97.55,97.41,97.41,6129.0,95.1572,95.2647,95.128,95.128,6129.0
2023-02-01 11:50:00,97.39,97.49,97.36,97.45,9253.0,95.1084,95.2061,95.0791,95.167,9253.0
2023-02-01 11:55:00,97.44,97.44,97.23,97.25,7239.0,95.1572,95.1572,94.9522,94.9717,7239.0
2023-02-01 12:00:00,97.27,97.32,97.21,97.3,6290.0,94.9912,95.0401,94.9326,95.0205,6290.0
2023-02-01 12:05:00,97.31,97.31,97.2,97.2,6744.0,95.0303,95.0303,94.9229,94.9229,6744.0
2023-02-01 12:10:00,97.21,97.21,96.97,97.13,6296.0,94.9326,94.9326,94.6983,94.8545,6296.0
2023-02-01 12:15:00,97.14,97.15,97.03,97.03,6995.0,94.8643,94.874,94.7569,94.7569,6995.0
2023-02-01 12:20:00,97.03,97.24,97.02,97.23,5081.0,94.7569,94.9619,94.7471,94.9522,5081.0
2023-02-01 12:25:00,97.25,97.32,97.15,97.15,15393.0,94.9717,95.0401,94.874,94.874,15393.0
2023-02-01 12:30:00,97.15,97.22,97.13,97.15,8776.0,94.874,94.9424,94.8545,94.874,8776.0
2023-02-01 12:35:00,97.16,97.28,97.16,97.25,11833.0,94.8838,95.001,94.8838,94.9717,11833.0
2023-02-01 12:40:00,97.26,97.4,97.26,97.3,7273.0,94.9815,95.1182,94.9815,95.0205,7273.0
2023-02-01 12:45:00,97.29,97.41,97.27,97.39,5965.0,95.0108,95.128,94.9912,95.1084,5965.0
2023-02-01 12:50:00,97.36,97.45,97.33,97.45,5124.0,95.0791,95.167,95.0498,95.167,5124.0
2023-02-01 12:55:00,97.47,97.56,97.42,97.43,7868.0,95.1865,95.2744,95.1377,95.1475,7868.0
2023-02-01 13:00:00,97.42,97.42,97.27,97.32,10474.0,95.1377,95.1377,94.9912,95.0401,10474.0
2023-02-01 13:05:00,97.33,97.44,97.29,97.43,17782.0,95.0498,95.1572,95.0108,95.1475,17782.0
2023-02-01 13:10:00,97.43,97.43,97.28,97.28,8085.0,95.1475,95.1475,95.001,95.001,8085.0
2023-02-01 13:15:00,97.25,97.45,97.25,97.44,27536.0,94.9717,95.167,94.9717,95.1572,27536.0
2023-02-01 13:20:00,97.43,97.47,97.37,97.41,9579.0,95.1475,95.1865,95.0889,95.128,9579.0
2023-02-01 13:25:00,97.41,97.44,97.27,97.34,9614.0,95.128,95.1572,94.9912,95.0596,9614.0
2023-02-01 13:30:00,97.37,97.59,97.36,97.59,14655.0,95.0889,95.3037,95.0791,95.3037,14655.0
2023-02-01 13:35:00,97.59,97.59,97.33,97.48,15123.0,95.3037,95.3037,95.0498,95.1963,15123.0
2023-02-01 13:40:00,97.49,97.52,97.25,97.31,26667.0,95.2061,95.2354,94.9717,95.0303,26667.0
2023-02-01 13:45:00,97.31,97.39,97.2,97.28,13848.0,95.0303,95.1084,94.9229,95.001,13848.0
2023-02-01 13:50:00,97.28,97.29,97.11,97.16,13374.0,95.001,95.0108,94.835,94.8838,13374.0
2023-02-01 13:55:00,97.14,97.29,97.1,97.24,13524.0,94.8643,95.0108,94.8252,94.9619,13524.0
2023-02-01 14:00:00,97.24,97.26,96.53,96.82,34923.0,94.9619,94.9815,94.2686,94.5518,34923.0
2023-02-01 14:05:00,96.82,97.55,96.78,97.4,28477.0,94.5518,95.2647,94.5127,95.1182,28477.0
2023-02-01 14:10:00,97.32,97.5,97.27,97.27,7455.0,95.0401,95.2158,94.9912,94.9912,7455.0
2023-02-01 14:15:00,97.28,97.4,97.15,97.26,12445.0,95.001,95.1182,94.874,94.9815,12445.0
2023-02-01 14:20:00,97.24,97.39,97.24,97.39,10206.0,94.9619,95.1084,94.9619,95.1084,10206.0
2023-02-01 14:25:00,97.37,97.42,97.27,97.36,8005.0,95.0889,95.1377,94.9912,95.0791,8005.0
2023-02-01 14:30:00,97.37,97.44,96.64,97.04,25550.0,95.0889,95.1572,94.376,94.7666,25550.0
2023-02-01 14:35:00,97.05,98.03,96.91,97.89,29653.0,94.7764,95.7334,94.6397,95.5967,29653.0
2023-02-01 14:40:00,97.92,98.57,97.79,98.3,53903.0,95.626,96.2608,95.499,95.9971,53903.0
2023-02-01 14:45:00,98.32,98.59,98.19,98.28,13251.0,96.0166,96.2803,95.8897,95.9776,13251.0
2023-02-01 14:50:00,98.32,98.72,98.3,98.7,32341.0,96.0166,96.4073,95.9971,96.3877,32341.0
2023-02-01 14:55:00,98.73,98.89,98.61,98.86,39143.0,96.417,96.5733,96.2998,96.544,39143.0
2023-02-01 15:00:00,98.88,99.37,98.88,99.29,44470.0,96.5635,97.042,96.5635,96.9639,44470.0
2023-02-01 15:05:00,99.31,99.87,99.31,99.82,79013.0,96.9834,97.5303,96.9834,97.4815,79013.0
2023-02-01 15:10:00,99.79,99.93,99.68,99.92,35043.0,97.4522,97.5889,97.3448,97.5791,35043.0
2023-02-01 15:15:00,99.93,99.95,99.75,99.83,27071.0,97.5889,97.6084,97.4131,97.4913,27071.0
2023-02-01 15:20:00,99.83,99.95,99.81,99.94,28720.0,97.4913,97.6084,97.4717,97.5987,28720.0
2023-02-01 15:25:00,99.95,100.13,99.9,100.12,60407.0,97.6084,97.7842,97.5596,97.7745,60407.0
2023-02-01 15:30:00,100.13,100.45,100.08,100.43,50022.0,97.7842,98.0967,97.7354,98.0772,50022.0
2023-02-01 15:35:00,100.43,100.69,100.37,100.64,30852.0,98.0772,98.3311,98.0186,98.2823,30852.0
2023-02-01 15:40:00,100.65,100.87,100.6,100.62,51020.0,98.292,98.5069,98.2432,98.2627,51020.0
2023-02-01 15:45:00,100.63,100.68,100.24,100.25,51793.0,98.2725,98.3213,97.8917,97.9014,51793.0
2023-02-01 15:50:00,100.21,100.21,99.76,99.79,49936.0,97.8624,97.8624,97.4229,97.4522,49936.0
2023-02-01 15:55:00,99.8,99.98,99.79,99.91,133746.0,97.462,97.6377,97.4522,97.5694,133746.0
2023-02-02 09:30:00,101.39,101.87,101.04,101.77,78477.0,99.0147,99.4835,98.6729,99.3858,78477.0
2023-02-02 09:35:00,101.8,102.0,101.53,101.59,27147.0,99.4151,99.6104,99.1514,99.21,27147.0
2023-02-02 09:40:00,101.59,102.46,101.36,102.46,56641.0,99.21,100.0596,98.9854,100.0596,56641.0
2023-02-02 09:45:00,102.5,102.5,102.15,102.23,22522.0,100.0987,100.0987,99.7569,99.835,22522.0
2023-02-02 09:50:00,102.26,102.3,101.88,102.09,11621.0,99.8643,99.9034,99.4932,99.6983,11621.0
2023-02-02 09:55:00,102.05,102.09,101.76,102.03,13779.0,99.6592,99.6983,99.376,99.6397,13779.0
2023-02-02 10:00:00,102.01,102.15,101.73,101.73,20932.0,99.6202,99.7569,99.3467,99.3467,20932.0
2023-02-02 10:05:00,101.71,101.77,101.42,101.48,14543.0,99.3272,99.3858,99.044,99.1026,14543.0
2023-02-02 10:10:00,101.43,101.58,101.33,101.49,9643.0,99.0538,99.2003,98.9561,99.1124,9643.0
2023-02-02 10:15:00,101.52,101.71,101.35,101.71,10334.0,99.1417,99.3272,98.9756,99.3272,10334.0
2023-02-02 10:20:00,101.75,101.95,101.58,101.88,16316.0,99.3663,99.5616,99.2003,99.4932,16316.0
2023-02-02 10:25:00,101.82,102.32,101.8,102.27,24398.0,99.4346,99.9229,99.4151,99.8741,24398.0
2023-02-02 10:30:00,102.35,102.65,102.31,102.47,26691.0,99.9522,100.2452,99.9132,100.0694,26691.0
2023-02-02 10:35:00,102.43,102.84,102.35,102.81,15029.0,100.0303,100.4307,99.9522,100.4014,15029.0
2023-02-02 10:40:00,102.83,103.09,102.83,102.87,25145.0,100.421,100.6749,100.421,100.46,25145.0
2023-02-02 10:45:00,102.87,103.04,102.68,102.72,15850.0,100.46,100.6261,100.2745,100.3136,15850.0
2023-02-02 10:50:00,102.68,102.93,102.59,102.91,12007.0,100.2745,100.5186,100.1866,100.4991,12007.0
2023-02-02 10:55:00,102.9,103.02,102.82,102.92,12871.0,100.4893,100.6065,100.4112,100.5089,12871.0
2023-02-02 11:00:00,102.91,103.06,102.79,103.06,11630.0,100.4991,100.6456,100.3819,100.6456,11630.0
2023-02-02 11:05:00,103.1,103.1,102.91,102.95,12791.0,100.6846,100.6846,100.4991,100.5382,12791.0
2023-02-02 11:10:00,102.92,103.11,102.88,103.11,8578.0,100.5089,100.6944,100.4698,100.6944,8578.0
2023-02-02 11:15:00,103.07,103.11,102.82,102.86,15567.0,100.6554,100.6944,100.4112,100.4503,15567.0
2023-02-02 11:20:00,102.81,102.96,102.74,102.87,15776.0,100.4014,100.5479,100.3331,100.46,15776.0
2023-02-02 11:25:00,102.86,103.14,102.86,103.01,27472.0,100.4503,100.7237,100.4503,100.5968,27472.0
2023-02-02 11:30:00,103.02,103.11,102.84,102.94,8581.0,100.6065,100.6944,100.4307,100.5284,8581.0
2023-02-02 11:35:00,102.93,103.05,102.86,102.86,11372.0,100.5186,100.6358,100.4503,100.4503,11372.0
2023-02-02 11:40:00,102.84,102.87,102.5,102.54,19066.0,100.4307,100.46,100.0987,100.1378,19066.0
2023-02-02 11:45:00,102.55,102.92,102.53,102.92,17658.0,100.1475,100.5089,100.128,100.5089,17658.0
2023-02-02 11:50:00,102.9,102.94,102.74,102.75,8609.0,100.4893,100.5284,100.3331,100.3428,8609.0
2023-02-02 11:55:00,102.74,102.86,102.64,102.77,21996.0,100.3331,100.4503,100.2354,100.3624,21996.0
2023-02-02 12:00:00,102.77,103.01,102.74,102.9,23718.0,100.3624,100.5968,100.3331,100.4893,23718.0
2023-02-02 12:05:00,102.9,103.05,102.88,102.9,16870.0,100.4893,100.6358,100.4698,100.4893,16870.0
2023-02-02 12:10:00,102.93,103.01,102.88,102.99,8957.0,100.5186,100.5968,100.4698,100.5772,8957.0
2023-02-02 12:15:00,103.0,103.07,102.88,102.9,17284.0,100.587,100.6554,100.4698,100.4893,17284.0
2023-02-02 12:20:00,102.9,102.97,102.88,102.93,6665.0,100.4893,100.5577,100.4698,100.5186,6665.0
2023-02-02 12:25:00,102.95,103.06,102.94,102.95,8163.0,100.5382,100.6456,100.5284,100.5382,8163.0
2023-02-02 12:30:00,102.93,103.1,102.92,103.08,7938.0,100.5186,100.6846,100.5089,100.6651,7938.0
2023-02-02 12:35:00,103.11,103.11,102.99,103.02,9298.0,100.6944,100.6944,100.5772,100.6065,9298.0
2023-02-02 12:40:00,103.01,103.01,102.88,102.91,9281.0,100.5968,100.5968,100.4698,100.4991,9281.0
2023-02-02 12:45:00,102.93,102.99,102.9,102.9,10730.0,100.5186,100.5772,100.4893,100.4893,10730.0
2023-02-02 12:50:00,102.9,102.97,102.88,102.97,17464.0,100.4893,100.5577,100.4698,100.5577,17464.0
2023-02-02 12:55:00,102.97,103.02,102.95,103.0,7137.0,100.5577,100.6065,100.5382,100.587,7137.0
2023-02-02 13:00:00,102.99,103.17,102.99,103.16,7006.0,100.5772,100.753,100.5772,100.7432,7006.0
2023-02-02 13:05:00,103.16,103.16,102.92,103.01,8519.0,100.7432,100.7432,100.5089,100.5968,8519.0
2023-02-02 13:10:00,103.0,103.17,103.0,103.05,16078.0,100.587,100.753,100.587,100.6358,16078.0
2023-02-02 13:15:00,103.05,103.07,102.95,103.06,11991.0,100.6358,100.6554,100.5382,100.6456,11991.0
2023-02-02 13:20:00,103.06,103.17,103.04,103.16,10952.0,100.6456,100.753,100.6261,100.7432,10952.0
2023-02-02 13:25:00,103.21,103.32,103.19,103.28,18412.0,100.7921,100.8995,100.7725,100.8604,18412.0
2023-02-02 13:30:00,103.31,103.44,103.29,103.44,7810.0,100.8897,101.0167,100.8702,101.0167,7810.0
2023-02-02 13:35:00,103.43,103.49,103.38,103.44,19755.0,101.0069,101.0655,100.9581,101.0167,19755.0
2023-02-02 13:40:00,103.49,103.67,103.46,103.66,21160.0,101.0655,101.2413,101.0362,101.2315,21160.0
2023-02-02 13:45:00,103.68,103.85,103.64,103.79,22705.0,101.2511,101.4171,101.212,101.3585,22705.0
2023-02-02 13:50:00,103.8,103.96,103.77,103.96,17539.0,101.3683,101.5245,101.339,101.5245,17539.0
2023-02-02 13:55:00,103.97,104.01,103.89,103.95,18397.0,101.5343,101.5733,101.4561,101.5147,18397.0
2023-02-02 14:00:00,103.95,104.14,103.93,103.94,23357.0,101.5147,101.7003,101.4952,101.505,23357.0
2023-02-02 14:05:00,103.95,104.03,103.88,103.88,15159.0,101.5147,101.5929,101.4464,101.4464,15159.0
2023-02-02 14:10:00,103.89,103.89,103.6,103.61,17483.0,101.4561,101.4561,101.1729,101.1827,17483.0
2023-02-02 14:15:00,103.6,103.65,103.48,103.62,24610.0,101.1729,101.2218,101.0557,101.1925,24610.0
2023-02-02 14:20:00,103.63,103.68,103.41,103.43,16049.0,101.2022,101.2511,100.9874,101.0069,16049.0
2023-02-02 14:25:00,103.43,103.55,103.43,103.48,23947.0,101.0069,101.1241,101.0069,101.0557,23947.0
2023-02-02 14:30:00,103.48,103.49,103.15,103.16,27477.0,101.0557,101.0655,100.7335,100.7432,27477.0
2023-02-02 14:35:00,103.15,103.28,103.01,103.22,25492.0,100.7335,100.8604,100.5968,100.8018,25492.0
2023-02-02 14:40:00,103.24,103.24,103.0,103.14,26219.0,100.8214,100.8214,100.587,100.7237,26219.0
2023-02-02 14:45:00,103.14,103.24,103.12,103.18,17008.0,100.7237,100.8214,100.7042,100.7628,17008.0
2023-02-02 14:50:00,103.19,103.19,102.86,102.9,60802.0,100.7725,100.7725,100.4503,100.4893,60802.0
2023-02-02 14:55:00,102.88,102.95,102.56,102.56,134007.0,100.4698,100.5382,100.1573,100.1573,134007.0
2023-02-02 15:00:00,102.53,102.91,102.29,102.29,143604.0,100.128,100.4991,99.8936,99.8936,143604.0
2023-02-02 15:05:00,102.34,102.76,102.32,102.41,30771.0,99.9425,100.3526,99.9229,100.0108,30771.0
2023-02-02 15:10:00,102.43,102.58,102.43,102.53,23972.0,100.0303,100.1768,100.0303,100.128,23972.0
2023-02-02 15:15:00,102.55,102.7,102.48,102.7,23507.0,100.1475,100.294,100.0792,100.294,23507.0
2023-02-02 15:20:00,102.68,102.75,102.59,102.59,32375.0,100.2745,100.3428,100.1866,100.1866,32375.0
2023-02-02 15:25:00,102.59,102.64,102.45,102.51,26573.0,100.1866,100.2354,100.0499,100.1085,26573.0
2023-02-02 15:30:00,102.55,102.67,102.55,102.64,22068.0,100.1475,100.2647,100.1475,100.2354,22068.0
2023-02-02 15:35:00,102.65,102.88,102.64,102.71,20905.0,100.2452,100.4698,100.2354,100.3038,20905.0
2023-02-02 15:40:00,102.72,102.79,102.58,102.78,20696.0,100.3136,100.3819,100.1768,100.3721,20696.0
2023-02-02 15:45:00,102.76,102.92,102.62,102.63,52048.0,100.3526,100.5089,100.2159,100.2257,52048.0
2023-02-02 15:50:00,102.66,103.09,102.65,103.01,69635.0,100.255,100.6749,100.2452,100.5968,69635.0
2023-02-02 15:55:00,103.0,103.08,102.93,102.94,192285.0,100.587,100.6651,100.5186,100.5284,192285.0
2023-02-03 09:30:00,100.13,100.49,99.61,100.2,138167.0,97.7842,98.1358,97.2764,97.8526,138167.0
2023-02-03 09:35:00,100.25,101.45,100.0,101.27,32878.0,97.9014,99.0733,97.6573,98.8975,32878.0
2023-02-03 09:40:00,101.12,101.39,100.8,100.83,11405.0,98.751,99.0147,98.4385,98.4678,11405.0
2023-02-03 09:45:00,100.83,101.63,100.67,101.45,25241.0,98.4678,99.2491,98.3116,99.0733,25241.0
2023-02-03 09:50:00,101.24,101.37,101.04,101.23,18027.0,98.8682,98.9952,98.6729,98.8585,18027.0
2023-02-03 09:55:00,101.28,101.5,101.06,101.3,18697.0,98.9073,99.1221,98.6924,98.9268,18697.0
2023-02-03 10:00:00,101.17,101.29,100.55,100.59,60881.0,98.7999,98.9171,98.1944,98.2335,60881.0
2023-02-03 10:05:00,100.52,100.73,100.24,100.73,22151.0,98.1651,98.3702,97.8917,98.3702,22151.0
2023-02-03 10:10:00,100.63,101.12,100.51,101.04,20434.0,98.2725,98.751,98.1553,98.6729,20434.0
2023-02-03 10:15:00,101.1,101.4,101.06,101.16,17562.0,98.7315,99.0245,98.6924,98.7901,17562.0
2023-02-03 10:20:00,101.23,101.49,101.08,101.45,8186.0,98.8585,99.1124,98.712,99.0733,8186.0
2023-02-03 10:25:00,101.45,101.55,101.2,101.2,12902.0,99.0733,99.171,98.8292,98.8292,12902.0
2023-02-03 10:30:00,101.23,101.57,101.23,101.44,15556.0,98.8585,99.1905,98.8585,99.0635,15556.0
2023-02-03 10:35:00,101.47,101.59,101.25,101.42,15682.0,99.0928,99.21,98.878,99.044,15682.0
2023-02-03 10:40:00,101.39,101.56,101.25,101.5,5766.0,99.0147,99.1807,98.878,99.1221,5766.0
2023-02-03 10:45:00,101.53,101.64,101.45,101.45,4973.0,99.1514,99.2589,99.0733,99.0733,4973.0
2023-02-03 10:50:00,101.45,101.49,101.09,101.16,9852.0,99.0733,99.1124,98.7217,98.7901,9852.0
2023-02-03 10:55:00,101.13,101.25,101.04,101.21,12011.0,98.7608,98.878,98.6729,98.8389,12011.0
2023-02-03 11:00:00,101.24,101.43,101.24,101.36,6257.0,98.8682,99.0538,98.8682,98.9854,6257.0
2023-02-03 11:05:00,101.37,101.55,101.31,101.43,7101.0,98.9952,99.171,98.9366,99.0538,7101.0
2023-02-03 11:10:00,101.45,101.47,101.32,101.36,7494.0,99.0733,99.0928,98.9463,98.9854,7494.0
2023-02-03 11:15:00,101.38,101.4,101.05,101.07,12751.0,99.0049,99.0245,98.6827,98.7022,12751.0
2023-02-03 11:20:00,101.08,101.15,100.88,100.88,20821.0,98.712,98.7803,98.5167,98.5167,20821.0
2023-02-03 11:25:00,100.87,101.08,100.83,101.08,13215.0,98.5069,98.712,98.4678,98.712,13215.0
2023-02-03 11:30:00,101.09,101.27,101.09,101.13,14710.0,98.7217,98.8975,98.7217,98.7608,14710.0
2023-02-03 11:35:00,101.12,101.3,100.94,100.97,22539.0,98.751,98.9268,98.5753,98.6045,22539.0
2023-02-03 11:40:00,100.97,101.16,100.88,101.09,7254.0,98.6045,98.7901,98.5167,98.7217,7254.0
2023-02-03 11:45:00,101.05,101.14,100.83,100.84,13435.0,98.6827,98.7706,98.4678,98.4776,13435.0
2023-02-03 11:50:00,100.81,101.05,100.81,101.0,7573.0,98.4483,98.6827,98.4483,98.6338,7573.0
2023-02-03 11:55:00,100.95,100.95,100.71,100.73,10775.0,98.585,98.585,98.3506,98.3702,10775.0
2023-02-03 12:00:00,100.72,100.84,100.62,100.84,26182.0,98.3604,98.4776,98.2627,98.4776,26182.0
2023-02-03 12:05:00,100.83,101.23,100.79,101.22,13733.0,98.4678,98.8585,98.4288,98.8487,13733.0
2023-02-03 12:10:00,101.23,101.3,101.18,101.29,9405.0,98.8585,98.9268,98.8096,98.9171,9405.0
2023-02-03 12:15:00,101.26,101.35,101.24,101.32,9498.0,98.8878,98.9756,98.8682,98.9463,9498.0
2023-02-03 12:20:00,101.32,101.35,101.16,101.27,19857.0,98.9463,98.9756,98.7901,98.8975,19857.0
2023-02-03 12:25:00,101.25,101.29,100.8,100.93,31114.0,98.878,98.9171,98.4385,98.5655,31114.0
2023-02-03 12:30:00,100.93,101.11,100.76,101.11,16109.0,98.5655,98.7413,98.3995,98.7413,16109.0
2023-02-03 12:35:00,101.09,101.18,101.08,101.14,8076.0,98.7217,98.8096,98.712,98.7706,8076.0
2023-02-03 12:40:00,101.18,101.33,101.16,101.19,21124.0,98.8096,98.9561,98.7901,98.8194,21124.0
2023-02-03 12:45:00,101.22,101.35,101.14,101.15,10872.0,98.8487,98.9756,98.7706,98.7803,10872.0
2023-02-03 12:50:00,101.15,101.15,100.99,101.0,13416.0,98.7803,98.7803,98.6241,98.6338,13416.0
2023-02-03 12:55:00,101.01,101.2,100.86,100.9,13957.0,98.6436,98.8292,98.4971,98.5362,13957.0
2023-02-03 13:00:00,100.88,100.93,100.75,100.78,7942.0,98.5167,98.5655,98.3897,98.419,7942.0
2023-02-03 13:05:00,100.82,100.92,100.66,100.67,9041.0,98.4581,98.5557,98.3018,98.3116,9041.0
2023-02-03 13:10:00,100.66,100.66,100.55,100.59,8575.0,98.3018,98.3018,98.1944,98.2335,8575.0
2023-02-03 13:15:00,100.58,100.59,100.36,100.46,20524.0,98.2237,98.2335,98.0088,98.1065,20524.0
2023-02-03 13:20:00,100.44,100.6,100.31,100.34,7602.0,98.087,98.2432,97.96,97.9893,7602.0
2023-02-03 13:25:00,100.36,100.37,100.03,100.03,11856.0,98.0088,98.0186,97.6866,97.6866,11856.0
2023-02-03 13:30:00,100.02,100.16,99.97,100.12,15354.0,97.6768,97.8135,97.628,97.7745,15354.0
2023-02-03 13:35:00,100.1,100.29,100.08,100.26,10500.0,97.7549,97.9405,97.7354,97.9112,10500.0
2023-02-03 13:40:00,100.27,100.27,99.99,100.02,7741.0,97.9209,97.9209,97.6475,97.6768,7741.0
2023-02-03 13:45:00,100.02,100.06,99.89,99.98,13184.0,97.6768,97.7159,97.5499,97.6377,13184.0
2023-02-03 13:50:00,99.99,100.3,99.99,100.21,16715.0,97.6475,97.9502,97.6475,97.8624,16715.0
2023-02-03 13:55:00,100.18,100.21,100.03,100.08,18617.0,97.8331,97.8624,97.6866,97.7354,18617.0
2023-02-03 14:00:00,100.08,100.15,100.01,100.04,7362.0,97.7354,97.8038,97.667,97.6963,7362.0
2023-02-03 14:05:00,100.04,100.04,99.88,99.94,27169.0,97.6963,97.6963,97.5401,97.5987,27169.0
2023-02-03 14:10:00,99.94,99.99,99.89,99.96,57332.0,97.5987,97.6475,97.5499,97.6182,57332.0
2023-02-03 14:15:00,99.97,99.99,99.82,99.85,26823.0,97.628,97.6475,97.4815,97.5108,26823.0
2023-02-03 14:20:00,99.9,100.09,99.9,100.04,8358.0,97.5596,97.7452,97.5596,97.6963,8358.0
2023-02-03 14:25:00,100.03,100.09,99.92,100.07,8558.0,97.6866,97.7452,97.5791,97.7256,8558.0
2023-02-03 14:30:00,100.07,100.09,99.88,100.01,12294.0,97.7256,97.7452,97.5401,97.667,12294.0
2023-02-03 14:35:00,100.05,100.07,99.97,100.05,8402.0,97.7061,97.7256,97.628,97.7061,8402.0
2023-02-03 14:40:00,100.04,100.06,99.9,99.97,8678.0,97.6963,97.7159,97.5596,97.628,8678.0
2023-02-03 14:45:00,99.97,100.05,99.97,100.04,8836.0,97.628,97.7061,97.628,97.6963,8836.0
2023-02-03 14:50:00,100.05,100.05,99.86,99.91,17102.0,97.7061,97.7061,97.5206,97.5694,17102.0
2023-02-03 14:55:00,99.92,99.94,99.69,99.7,14620.0,97.5791,97.5987,97.3545,97.3643,14620.0
2023-02-03 15:00:00,99.69,99.69,99.31,99.46,21699.0,97.3545,97.3545,96.9834,97.1299,21699.0
2023-02-03 15:05:00,99.45,99.53,99.33,99.52,24461.0,97.1202,97.1983,97.003,97.1885,24461.0
2023-02-03 15:10:00,99.48,99.5,99.33,99.36,22145.0,97.1495,97.169,97.003,97.0323,22145.0
2023-02-03 15:15:00,99.36,99.74,99.31,99.69,23134.0,97.0323,97.4034,96.9834,97.3545,23134.0
2023-02-03 15:20:00,99.72,99.77,99.56,99.75,19327.0,97.3838,97.4327,97.2276,97.4131,19327.0
2023-02-03 15:25:00,99.75,99.87,99.58,99.6,16803.0,97.4131,97.5303,97.2471,97.2666,16803.0
2023-02-03 15:30:00,99.6,99.7,99.46,99.49,29117.0,97.2666,97.3643,97.1299,97.1592,29117.0
2023-02-03 15:35:00,99.5,99.53,99.3,99.34,26426.0,97.169,97.1983,96.9737,97.0127,26426.0
2023-02-03 15:40:00,99.34,99.51,99.34,99.37,35913.0,97.0127,97.1788,97.0127,97.042,35913.0
2023-02-03 15:45:00,99.36,99.41,99.26,99.28,55901.0,97.0323,97.0811,96.9346,96.9541,55901.0
2023-02-03 15:50:00,99.26,99.39,99.21,99.35,59859.0,96.9346,97.0616,96.8858,97.0225,59859.0
2023-02-03 15:55:00,99.36,99.51,99.26,99.47,192876.0,97.0323,97.1788,96.9346,97.1397,192876.0
2023-02-06 09:30:00,98.59,98.59,97.9,98.15,132517.0,96.5255,96.5255,95.8499,96.0947,132517.0
2023-02-06 09:35:00,98.17,98.17,97.54,97.7,49026.0,96.1143,96.1143,95.4975,95.6541,49026.0
2023-02-06 09:40:00,97.7,97.7,97.17,97.21,55404.0,95.6541,95.6541,95.1352,95.1744,55404.0
2023-02-06 09:45:00,97.18,97.63,97.17,97.6,47934.0,95.145,95.5856,95.1352,95.5562,47934.0
2023-02-06 09:50:00,97.61,98.06,97.37,97.37,50009.0,95.566,96.0066,95.331,95.331,50009.0
2023-02-06 09:55:00,97.37,97.95,97.35,97.9,35751.0,95.331,95.8989,95.3114,95.8499,35751.0
2023-02-06 10:00:00,97.88,98.22,97.8,98.11,22922.0,95.8303,96.1632,95.752,96.0555,22922.0
2023-02-06 10:05:00,98.1,98.33,97.91,98.18,31712.0,96.0457,96.2709,95.8597,96.1241,31712.0
2023-02-06 10:10:00,98.14,98.34,98.03,98.03,14978.0,96.0849,96.2807,95.9772,95.9772,14978.0
2023-02-06 10:15:00,98.01,98.01,97.57,97.62,40186.0,95.9576,95.9576,95.5268,95.5758,40186.0
2023-02-06 10:20:00,97.6,97.93,97.48,97.93,59521.0,95.5562,95.8793,95.4387,95.8793,59521.0
2023-02-06 10:25:00,97.93,97.95,97.67,97.71,45943.0,95.8793,95.8989,95.6247,95.6639,45943.0
2023-02-06 10:30:00,97.7,97.98,97.68,97.95,16321.0,95.6541,95.9282,95.6345,95.8989,16321.0
2023-02-06 10:35:00,97.97,98.1,97.83,97.83,38737.0,95.9185,96.0457,95.7814,95.7814,38737.0
2023-02-06 10:40:00,97.87,97.92,97.68,97.75,66899.0,95.8205,95.8695,95.6345,95.7031,66899.0
2023-02-06 10:45:00,97.73,98.16,97.69,98.16,58289.0,95.6835,96.1045,95.6443,96.1045,58289.0
2023-02-06 10:50:00,98.18,98.41,98.07,98.31,25086.0,96.1241,96.3492,96.0164,96.2513,25086.0
2023-02-06 10:55:00,98.3,98.53,98.25,98.49,38874.0,96.2415,96.4667,96.1926,96.4276,38874.0
2023-02-06 11:00:00,98.47,98.58,98.44,98.51,17823.0,96.408,96.5157,96.3786,96.4471,17823.0
2023-02-06 11:05:00,98.49,98.85,98.47,98.57,34528.0,96.4276,96.78,96.408,96.5059,34528.0
2023-02-06 11:10:00,98.59,98.72,98.57,98.66,26420.0,96.5255,96.6527,96.5059,96.594,26420.0
2023-02-06 11:15:00,98.74,98.96,98.74,98.87,31315.0,96.6723,96.8877,96.6723,96.7996,31315.0
2023-02-06 11:20:00,98.88,98.88,98.59,98.59,14031.0,96.8094,96.8094,96.5255,96.5255,14031.0
2023-02-06 11:25:00,98.57,98.74,98.54,98.59,21358.0,96.5059,96.6723,96.4765,96.5255,21358.0
2023-02-06 11:30:00,98.61,98.79,98.54,98.69,47786.0,96.5451,96.7213,96.4765,96.6234,47786.0
2023-02-06 11:35:00,98.75,98.77,98.38,98.38,4601.0,96.6821,96.7017,96.3199,96.3199,4601.0
2023-02-06 11:40:00,98.42,98.46,98.28,98.4,8308.0,96.359,96.3982,96.222,96.3394,8308.0
2023-02-06 11:45:00,98.38,98.43,98.25,98.42,7939.0,96.3199,96.3688,96.1926,96.359,7939.0
2023-02-06 11:50:00,98.42,98.46,98.28,98.35,6704.0,96.359,96.3982,96.222,96.2905,6704.0
2023-02-06 11:55:00,98.33,98.42,98.26,98.36,4905.0,96.2709,96.359,96.2024,96.3003,4905.0
2023-02-06 12:00:00,98.39,98.53,98.37,98.53,8319.0,96.3297,96.4667,96.3101,96.4667,8319.0
2023-02-06 12:05:00,98.53,98.76,98.52,98.64,33710.0,96.4667,96.6919,96.4569,96.5744,33710.0
2023-02-06 12:10:00,98.58,98.58,98.43,98.47,11742.0,96.5157,96.5157,96.3688,96.408,11742.0
2023-02-06 12:15:00,98.46,98.54,98.43,98.43,5363.0,96.3982,96.4765,96.3688,96.3688,5363.0
2023-02-06 12:20:00,98.45,98.64,98.4,98.57,11833.0,96.3884,96.5744,96.3394,96.5059,11833.0
2023-02-06 12:25:00,98.62,98.64,98.53,98.62,3716.0,96.5548,96.5744,96.4667,96.5548,3716.0
2023-02-06 12:30:00,98.62,98.82,98.62,98.62,22307.0,96.5548,96.7507,96.5548,96.5548,22307.0
2023-02-06 12:35:00,98.63,98.87,98.61,98.7,27460.0,96.5646,96.7996,96.5451,96.6332,27460.0
2023-02-06 12:40:00,98.66,98.76,98.51,98.51,5603.0,96.594,96.6919,96.4471,96.4471,5603.0
2023-02-06 12:45:00,98.51,98.65,98.47,98.51,8792.0,96.4471,96.5842,96.408,96.4471,8792.0
2023-02-06 12:50:00,98.51,98.54,98.43,98.51,10216.0,96.4471,96.4765,96.3688,96.4471,10216.0
2023-02-06 12:55:00,98.52,98.55,98.38,98.44,14103.0,96.4569,96.4863,96.3199,96.3786,14103.0
2023-02-06 13:00:00,98.46,98.47,98.14,98.16,17535.0,96.3982,96.408,96.0849,96.1045,17535.0
2023-02-06 13:05:00,98.2,98.44,98.2,98.38,18229.0,96.1436,96.3786,96.1436,96.3199,18229.0
2023-02-06 13:10:00,98.37,98.38,98.15,98.32,28200.0,96.3101,96.3199,96.0947,96.2611,28200.0
2023-02-06 13:15:00,98.32,98.53,98.29,98.47,28405.0,96.2611,96.4667,96.2318,96.408,28405.0
2023-02-06 13:20:00,98.5,98.62,98.4,98.56,22200.0,96.4374,96.5548,96.3394,96.4961,22200.0
2023-02-06 13:25:00,98.56,98.56,98.37,98.37,18361.0,96.4961,96.4961,96.3101,96.3101,18361.0
2023-02-06 13:30:00,98.36,98.4,98.2,98.23,6139.0,96.3003,96.3394,96.1436,96.173,6139.0
2023-02-06 13:35:00,98.25,98.32,98.19,98.22,10183.0,96.1926,96.2611,96.1338,96.1632,10183.0
2023-02-06 13:40:00,98.23,98.23,98.03,98.09,9121.0,96.173,96.173,95.9772,96.0359,9121.0
2023-02-06 13:45:00,98.07,98.24,98.01,98.23,35392.0,96.0164,96.1828,95.9576,96.173,35392.0
2023-02-06 13:50:00,98.29,98.38,98.27,98.3,8009.0,96.2318,96.3199,96.2122,96.2415,8009.0
2023-02-06 13:55:00,98.29,98.45,98.28,98.42,5771.0,96.2318,96.3884,96.222,96.359,5771.0
2023-02-06 14:00:00,98.42,98.74,98.42,98.48,20400.0,96.359,96.6723,96.359,96.4178,20400.0
2023-02-06 14:05:00,98.48,98.56,98.4,98.42,17556.0,96.4178,96.4961,96.3394,96.359,17556.0
2023-02-06 14:10:00,98.43,98.6,98.43,98.51,18984.0,96.3688,96.5353,96.3688,96.4471,18984.0
2023-02-06 14:15:00,98.52,98.6,98.52,98.55,25411.0,96.4569,96.5353,96.4569,96.4863,25411.0
2023-02-06 14:20:00,98.56,98.6,98.53,98.54,22548.0,96.4961,96.5353,96.4667,96.4765,22548.0
2023-02-06 14:25:00,98.53,98.53,98.44,98.49,9282.0,96.4667,96.4667,96.3786,96.4276,9282.0
2023-02-06 14:30:00,98.51,98.54,98.43,98.5,14186.0,96.4471,96.4765,96.3688,96.4374,14186.0
2023-02-06 14:35:00,98.52,98.74,98.47,98.72,40969.0,96.4569,96.6723,96.408,96.6527,40969.0
2023-02-06 14:40:00,98.71,98.71,98.52,98.52,10169.0,96.643,96.643,96.4569,96.4569,10169.0
2023-02-06 14:45:00,98.51,98.55,98.46,98.55,6488.0,96.4471,96.4863,96.3982,96.4863,6488.0
2023-02-06 14:50:00,98.57,98.58,98.43,98.52,10350.0,96.5059,96.5157,96.3688,96.4569,10350.0
2023-02-06 14:55:00,98.53,98.73,98.53,98.6,23744.0,96.4667,96.6625,96.4667,96.5353,23744.0
2023-02-06 15:00:00,98.6,98.61,98.53,98.55,12943.0,96.5353,96.5451,96.4667,96.4863,12943.0
2023-02-06 15:05:00,98.55,98.55,98.4,98.46,13434.0,96.4863,96.4863,96.3394,96.3982,13434.0
2023-02-06 15:10:00,98.46,98.46,98.21,98.23,9878.0,96.3982,96.3982,96.1534,96.173,9878.0
2023-02-06 15:15:00,98.24,98.32,98.15,98.29,16011.0,96.1828,96.2611,96.0947,96.2318,16011.0
2023-02-06 15:20:00,98.29,98.3,98.11,98.17,15107.0,96.2318,96.2415,96.0555,96.1143,15107.0
2023-02-06 15:25:00,98.17,98.17,98.03,98.12,12831.0,96.1143,96.1143,95.9772,96.0653,12831.0
2023-02-06 15:30:00,98.13,98.27,98.07,98.24,18623.0,96.0751,96.2122,96.0164,96.1828,18623.0
2023-02-06 15:35:00,98.24,98.37,98.18,98.23,39036.0,96.1828,96.3101,96.1241,96.173,39036.0
2023-02-06 15:40:00,98.24,98.3,98.14,98.2,36960.0,96.1828,96.2415,96.0849,96.1436,36960.0
2023-02-06 15:45:00,98.17,98.23,98.16,98.17,45658.0,96.1143,96.173,96.1045,96.1143,45658.0
2023-02-06 15:50:00,98.18,98.38,98.13,98.25,69360.0,96.1241,96.3199,96.0751,96.1926,69360.0
2023-02-06 15:55:00,98.25,98.29,98.11,98.16,130606.0,96.1926,96.2318,96.0555,96.1045,130606.0
2023-02-07 09:30:00,97.25,97.85,97.05,97.34,71191.0,95.2135,95.801,95.0177,95.3016,71191.0
2023-02-07 09:35:00,97.36,97.69,97.28,97.44,15260.0,95.3212,95.6443,95.2429,95.3996,15260.0
2023-02-07 09:40:00,97.41,97.62,97.33,97.58,12136.0,95.3702,95.5758,95.2919,95.5366,12136.0
2023-02-07 09:45:00,97.58,97.62,97.38,97.55,18481.0,95.5366,95.5758,95.3408,95.5072,18481.0
2023-02-07 09:50:00,97.62,97.64,97.27,97.34,31985.0,95.5758,95.5954,95.2331,95.3016,31985.0
2023-02-07 09:55:00,97.36,97.49,97.3,97.42,20637.0,95.3212,95.4485,95.2625,95.38,20637.0
2023-02-07 10:00:00,97.44,97.56,97.38,97.5,8991.0,95.3996,95.517,95.3408,95.4583,8991.0
2023-02-07 10:05:00,97.52,97.69,97.36,97.39,7710.0,95.4779,95.6443,95.3212,95.3506,7710.0
2023-02-07 10:10:00,97.37,97.53,97.33,97.53,17731.0,95.331,95.4877,95.2919,95.4877,17731.0
2023-02-07 10:15:00,97.54,97.58,97.46,97.58,6795.0,95.4975,95.5366,95.4191,95.5366,6795.0
2023-02-07 10:20:00,97.57,97.63,97.38,97.54,11005.0,95.5268,95.5856,95.3408,95.4975,11005.0
2023-02-07 10:25:00,97.66,97.68,97.43,97.54,4693.0,95.6149,95.6345,95.3898,95.4975,4693.0
2023-02-07 10:30:00,97.52,97.61,97.43,97.56,14570.0,95.4779,95.566,95.3898,95.517,14570.0
2023-02-07 10:35:00,97.61,97.8,97.53,97.69,12652.0,95.566,95.752,95.4877,95.6443,12652.0
2023-02-07 10:40:00,97.67,97.73,97.6,97.73,17529.0,95.6247,95.6835,95.5562,95.6835,17529.0
2023-02-07 10:45:00,97.72,97.98,97.69,97.94,7199.0,95.6737,95.9282,95.6443,95.8891,7199.0
2023-02-07 10:50:00,98.03,98.33,98.03,98.25,23762.0,95.9772,96.2709,95.9772,96.1926,23762.0
2023-02-07 10:55:00,98.26,98.27,98.05,98.05,34541.0,96.2024,96.2122,95.9968,95.9968,34541.0
2023-02-07 11:00:00,98.01,98.01,97.89,97.93,7302.0,95.9576,95.9576,95.8401,95.8793,7302.0
2023-02-07 11:05:00,97.93,98.17,97.92,98.13,15831.0,95.8793,96.1143,95.8695,96.0751,15831.0
2023-02-07 11:10:00,98.12,98.25,98.09,98.25,29604.0,96.0653,96.1926,96.0359,96.1926,29604.0
2023-02-07 11:15:00,98.25,98.31,98.2,98.3,14562.0,96.1926,96.2513,96.1436,96.2415,14562.0
2023-02-07 11:20:00,98.31,98.36,98.13,98.18,13697.0,96.2513,96.3003,96.0751,96.1241,13697.0
2023-02-07 11:25:00,98.14,98.14,98.01,98.11,4098.0,96.0849,96.0849,95.9576,96.0555,4098.0
2023-02-07 11:30:00,98.11,98.42,98.1,98.32,7156.0,96.0555,96.359,96.0457,96.2611,7156.0
2023-02-07 11:35:00,98.33,98.33,98.21,98.25,4492.0,96.2709,96.2709,96.1534,96.1926,4492.0
2023-02-07 11:40:00,98.24,98.27,98.18,98.24,4113.0,96.1828,96.2122,96.1241,96.1828,4113.0
2023-02-07 11:45:00,98.24,98.42,98.24,98.34,5053.0,96.1828,96.359,96.1828,96.2807,5053.0
2023-02-07 11:50:00,98.39,98.51,98.35,98.36,16271.0,96.3297,96.4471,96.2905,96.3003,16271.0
2023-02-07 11:55:00,98.31,98.32,98.21,98.22,3832.0,96.2513,96.2611,96.1534,96.1632,3832.0
2023-02-07 12:00:00,98.2,98.29,98.14,98.27,12827.0,96.1436,96.2318,96.0849,96.2122,12827.0
2023-02-07 12:05:00,98.34,98.36,98.21,98.21,20786.0,96.2807,96.3003,96.1534,96.1534,20786.0
2023-02-07 12:10:00,98.23,98.24,98.1,98.17,6077.0,96.173,96.1828,96.0457,96.1143,6077.0
2023-02-07 12:15:00,98.17,98.2,98.1,98.13,11191.0,96.1143,96.1436,96.0457,96.0751,11191.0
2023-02-07 12:20:00,98.14,98.16,97.98,98.09,8789.0,96.0849,96.1045,95.9282,96.0359,8789.0
2023-02-07 12:25:00,98.15,98.2,98.08,98.14,9419.0,96.0947,96.1436,96.0261,96.0849,9419.0
2023-02-07 12:30:00,98.14,98.34,98.14,98.34,19094.0,96.0849,96.2807,96.0849,96.2807,19094.0
2023-02-07 12:35:00,98.34,98.41,98.31,98.37,16812.0,96.2807,96.3492,96.2513,96.3101,16812.0
2023-02-07 12:40:00,98.38,98.89,98.38,98.62,36222.0,96.3199,96.8192,96.3199,96.5548,36222.0
2023-02-07 12:45:00,98.67,99.3,98.67,99.22,19385.0,96.6038,97.2206,96.6038,97.1423,19385.0
2023-02-07 12:50:00,99.24,99.62,99.08,99.56,28385.0,97.1619,97.5339,97.0052,97.4752,28385.0
2023-02-07 12:55:00,99.56,99.93,99.52,99.7,24474.0,97.4752,97.8374,97.436,97.6122,24474.0
2023-02-07 13:00:00,99.74,99.81,99.29,99.31,43993.0,97.6514,97.7199,97.2108,97.2304,43993.0
2023-02-07 13:05:00,99.26,99.42,99.12,99.12,14986.0,97.1814,97.3381,97.0444,97.0444,14986.0
2023-02-07 13:10:00,99.15,99.29,98.86,98.86,12474.0,97.0737,97.2108,96.7898,96.7898,12474.0
2023-02-07 13:15:00,98.82,98.88,98.4,98.79,14693.0,96.7507,96.8094,96.3394,96.7213,14693.0
2023-02-07 13:20:00,98.84,98.85,98.61,98.7,8635.0,96.7702,96.78,96.5451,96.6332,8635.0
2023-02-07 13:25:00,98.7,98.81,98.07,98.07,16665.0,96.6332,96.7409,96.0164,96.0164,16665.0
2023-02-07 13:30:00,97.97,98.17,97.88,97.89,45167.0,95.9185,96.1143,95.8303,95.8401,45167.0
2023-02-07 13:35:00,97.88,98.23,97.86,98.18,24020.0,95.8303,96.173,95.8108,96.1241,24020.0
2023-02-07 13:40:00,98.15,98.43,98.15,98.22,18678.0,96.0947,96.3688,96.0947,96.1632,18678.0
2023-02-07 13:45:00,98.19,98.25,97.94,98.05,25810.0,96.1338,96.1926,95.8891,95.9968,25810.0
2023-02-07 13:50:00,98.05,98.19,97.92,98.12,68357.0,95.9968,96.1338,95.8695,96.0653,68357.0
2023-02-07 13:55:00,98.14,98.43,98.12,98.43,15014.0,96.0849,96.3688,96.0653,96.3688,15014.0
2023-02-07 14:00:00,98.45,98.89,98.41,98.83,19942.0,96.3884,96.8192,96.3492,96.7604,19942.0
2023-02-07 14:05:00,98.83,99.22,98.75,99.06,19610.0,96.7604,97.1423,96.6821,96.9856,19610.0
2023-02-07 14:10:00,99.09,99.22,99.06,99.21,8854.0,97.015,97.1423,96.9856,97.1325,8854.0
2023-02-07 14:15:00,99.23,99.41,99.19,99.36,32545.0,97.1521,97.3283,97.1129,97.2793,32545.0
2023-02-07 14:20:00,99.34,99.48,99.19,99.47,31187.0,97.2598,97.3968,97.1129,97.387,31187.0
2023-02-07 14:25:00,99.49,99.54,99.26,99.31,12517.0,97.4066,97.4556,97.1814,97.2304,12517.0
2023-02-07 14:30:00,99.31,99.59,99.24,99.48,17995.0,97.2304,97.5045,97.1619,97.3968,17995.0
2023-02-07 14:35:00,99.46,99.5,99.35,99.41,12196.0,97.3773,97.4164,97.2696,97.3283,12196.0
2023-02-07 14:40:00,99.38,99.55,99.36,99.36,12375.0,97.2989,97.4654,97.2793,97.2793,12375.0
2023-02-07 14:45:00,99.37,99.49,99.37,99.43,8299.0,97.2891,97.4066,97.2891,97.3479,8299.0
2023-02-07 14:50:00,99.43,99.72,99.41,99.64,38783.0,97.3479,97.6318,97.3283,97.5535,38783.0
2023-02-07 14:55:00,99.61,99.66,99.53,99.55,13727.0,97.5241,97.5731,97.4458,97.4654,13727.0
2023-02-07 15:00:00,99.57,99.75,99.42,99.42,20296.0,97.4849,97.6612,97.3381,97.3381,20296.0
2023-02-07 15:05:00,99.42,99.47,99.26,99.32,9552.0,97.3381,97.387,97.1814,97.2402,9552.0
2023-02-07 15:10:00,99.32,99.34,99.21,99.28,14209.0,97.2402,97.2598,97.1325,97.201,14209.0
2023-02-07 15:15:00,99.3,99.41,99.25,99.3,10419.0,97.2206,97.3283,97.1716,97.2206,10419.0
2023-02-07 15:20:00,99.32,99.41,99.26,99.28,11860.0,97.2402,97.3283,97.1814,97.201,11860.0
2023-02-07 15:25:00,99.26,99.57,99.2,99.54,12601.0,97.1814,97.4849,97.1227,97.4556,12601.0
2023-02-07 15:30:00,99.55,99.56,99.46,99.51,11432.0,97.4654,97.4752,97.3773,97.4262,11432.0
2023-02-07 15:35:00,99.5,99.59,99.45,99.57,14491.0,97.4164,97.5045,97.3675,97.4849,14491.0
2023-02-07 15:40:00,99.56,99.68,99.51,99.58,20692.0,97.4752,97.5926,97.4262,97.4947,20692.0
2023-02-07 15:45:00,99.58,99.79,99.55,99.75,30992.0,97.4947,97.7003,97.4654,97.6612,30992.0
2023-02-07 15:50:00,99.76,100.0,99.76,99.91,40094.0,97.671,97.9059,97.671,97.8178,40094.0
2023-02-07 15:55:00,99.91,99.93,99.45,99.45,153078.0,97.8178,97.8374,97.3675,97.3675,153078.0
2023-02-08 09:30:00,98.89,99.05,98.62,98.89,35423.0,96.8192,96.9758,96.5548,96.8192,35423.0
2023-02-08 09:35:00,98.88,99.15,98.8,98.89,8781.0,96.8094,97.0737,96.7311,96.8192,8781.0
2023-02-08 09:40:00,98.84,98.95,98.79,98.83,22176.0,96.7702,96.8779,96.7213,96.7604,22176.0
2023-02-08 09:45:00,98.85,98.99,98.6,98.73,22381.0,96.78,96.9171,96.5353,96.6625,22381.0
2023-02-08 09:50:00,98.68,98.68,98.13,98.13,46940.0,96.6136,96.6136,96.0751,96.0751,46940.0
2023-02-08 09:55:00,98.11,98.71,97.83,98.68,21289.0,96.0555,96.643,95.7814,96.6136,21289.0
2023-02-08 10:00:00,98.73,98.73,98.38,98.49,24290.0,96.6625,96.6625,96.3199,96.4276,24290.0
2023-02-08 10:05:00,98.46,98.62,97.9,98.07,26080.0,96.3982,96.5548,95.8499,96.0164,26080.0
2023-02-08 10:10:00,98.09,98.41,98.09,98.4,19437.0,96.0359,96.3492,96.0359,96.3394,19437.0
2023-02-08 10:15:00,98.4,98.62,98.4,98.62,27433.0,96.3394,96.5548,96.3394,96.5548,27433.0
2023-02-08 10:20:00,98.63,98.63,98.36,98.42,8265.0,96.5646,96.5646,96.3003,96.359,8265.0
2023-02-08 10:25:00,98.51,98.52,98.31,98.31,34206.0,96.4471,96.4569,96.2513,96.2513,34206.0
2023-02-08 10:30:00,98.3,98.31,97.81,97.82,42022.0,96.2415,96.2513,95.7618,95.7716,42022.0
2023-02-08 10:35:00,97.83,98.02,97.83,98.0,19296.0,95.7814,95.9674,95.7814,95.9478,19296.0
2023-02-08 10:40:00,97.98,98.08,97.75,97.86,18566.0,95.9282,96.0261,95.7031,95.8108,18566.0
2023-02-08 10:45:00,97.84,97.88,97.75,97.84,12893.0,95.7912,95.8303,95.7031,95.7912,12893.0
2023-02-08 10:50:00,97.87,97.97,97.74,97.85,29093.0,95.8205,95.9185,95.6933,95.801,29093.0
2023-02-08 10:55:00,97.85,98.02,97.78,97.81,49838.0,95.801,95.9674,95.7324,95.7618,49838.0
2023-02-08 11:00:00,97.82,97.82,97.5,97.56,32079.0,95.7716,95.7716,95.4583,95.517,32079.0
2023-02-08 11:05:00,97.49,97.62,97.41,97.62,10695.0,95.4485,95.5758,95.3702,95.5758,10695.0
2023-02-08 11:10:00,97.62,97.68,97.37,97.49,34455.0,95.5758,95.6345,95.331,95.4485,34455.0
2023-02-08 11:15:00,97.51,97.58,97.34,97.47,37636.0,95.4681,95.5366,95.3016,95.4289,37636.0
2023-02-08 11:20:00,97.47,97.62,96.97,97.09,45516.0,95.4289,95.5758,94.9394,95.0569,45516.0
2023-02-08 11:25:00,97.1,97.12,96.75,97.06,30223.0,95.0667,95.0863,94.724,95.0275,30223.0
2023-02-08 11:30:00,97.05,97.13,96.92,97.07,43995.0,95.0177,95.096,94.8904,95.0373,43995.0
2023-02-08 11:35:00,97.07,97.35,97.06,97.35,16535.0,95.0373,95.3114,95.0275,95.3114,16535.0
2023-02-08 11:40:00,97.37,97.39,97.17,97.39,9983.0,95.331,95.3506,95.1352,95.3506,9983.0
2023-02-08 11:45:00,97.42,97.52,97.39,97.4,9901.0,95.38,95.4779,95.3506,95.3604,9901.0
2023-02-08 11:50:00,97.42,97.54,97.31,97.33,9193.0,95.38,95.4975,95.2723,95.2919,9193.0
2023-02-08 11:55:00,97.31,97.4,97.25,97.32,5243.0,95.2723,95.3604,95.2135,95.2821,5243.0
2023-02-08 12:00:00,97.31,97.31,97.11,97.22,36357.0,95.2723,95.2723,95.0765,95.1842,36357.0
2023-02-08 12:05:00,97.17,97.25,97.11,97.13,10611.0,95.1352,95.2135,95.0765,95.096,10611.0
2023-02-08 12:10:00,97.15,97.37,97.07,97.28,63103.0,95.1156,95.331,95.0373,95.2429,63103.0
2023-02-08 12:15:00,97.26,97.27,97.0,97.12,16208.0,95.2233,95.2331,94.9688,95.0863,16208.0
2023-02-08 12:20:00,97.16,97.31,97.12,97.31,13299.0,95.1254,95.2723,95.0863,95.2723,13299.0
2023-02-08 12:25:00,97.34,97.34,97.19,97.29,11173.0,95.3016,95.3016,95.1548,95.2527,11173.0
2023-02-08 12:30:00,97.28,97.67,97.28,97.45,46829.0,95.2429,95.6247,95.2429,95.4093,46829.0
2023-02-08 12:35:00,97.43,97.64,97.38,97.56,13686.0,95.3898,95.5954,95.3408,95.517,13686.0
2023-02-08 12:40:00,97.51,97.56,97.41,97.49,17106.0,95.4681,95.517,95.3702,95.4485,17106.0
2023-02-08 12:45:00,97.5,97.77,97.5,97.77,24140.0,95.4583,95.7226,95.4583,95.7226,24140.0
2023-02-08 12:50:00,97.79,97.89,97.76,97.78,7319.0,95.7422,95.8401,95.7128,95.7324,7319.0
2023-02-08 12:55:00,97.79,97.94,97.77,97.94,11774.0,95.7422,95.8891,95.7226,95.8891,11774.0
2023-02-08 13:00:00,97.94,98.01,97.82,97.99,34085.0,95.8891,95.9576,95.7716,95.938,34085.0
2023-02-08 13:05:00,98.0,98.0,97.79,97.87,27390.0,95.9478,95.9478,95.7422,95.8205,27390.0
2023-02-08 13:10:00,97.88,98.07,97.79,98.03,27084.0,95.8303,96.0164,95.7422,95.9772,27084.0
2023-02-08 13:15:00,98.06,98.07,97.79,97.82,14450.0,96.0066,96.0164,95.7422,95.7716,14450.0
2023-02-08 13:20:00,97.81,97.97,97.77,97.95,9392.0,95.7618,95.9185,95.7226,95.8989,9392.0
2023-02-08 13:25:00,97.95,98.02,97.76,97.87,10790.0,95.8989,95.9674,95.7128,95.8205,10790.0
2023-02-08 13:30:00,97.88,97.94,97.74,97.8,15931.0,95.8303,95.8891,95.6933,95.752,15931.0
2023-02-08 13:35:00,97.79,97.87,97.68,97.76,16924.0,95.7422,95.8205,95.6345,95.7128,16924.0
2023-02-08 13:40:00,97.74,97.86,97.7,97.8,38846.0,95.6933,95.8108,95.6541,95.752,38846.0
2023-02-08 13:45:00,97.79,97.82,97.65,97.67,21046.0,95.7422,95.7716,95.6052,95.6247,21046.0
2023-02-08 13:50:00,97.68,97.83,97.67,97.68,23243.0,95.6345,95.7814,95.6247,95.6345,23243.0
2023-02-08 13:55:00,97.68,97.77,97.63,97.76,10812.0,95.6345,95.7226,95.5856,95.7128,10812.0
2023-02-08 14:00:00,97.75,97.76,97.56,97.56,9155.0,95.7031,95.7128,95.517,95.517,9155.0
2023-02-08 14:05:00,97.58,97.73,97.57,97.63,22933.0,95.5366,95.6835,95.5268,95.5856,22933.0
2023-02-08 14:10:00,97.65,97.78,97.64,97.72,10103.0,95.6052,95.7324,95.5954,95.6737,10103.0
2023-02-08 14:15:00,97.72,97.87,97.72,97.81,17515.0,95.6737,95.8205,95.6737,95.7618,17515.0
2023-02-08 14:20:00,97.81,97.81,97.47,97.49,55800.0,95.7618,95.7618,95.4289,95.4485,55800.0
2023-02-08 14:25:00,97.46,97.46,97.35,97.39,8238.0,95.4191,95.4191,95.3114,95.3506,8238.0
2023-02-08 14:30:00,97.45,97.5,97.38,97.44,17199.0,95.4093,95.4583,95.3408,95.3996,17199.0
2023-02-08 14:35:00,97.45,97.48,97.28,97.33,10658.0,95.4093,95.4387,95.2429,95.2919,10658.0
2023-02-08 14:40:00,97.35,97.38,97.13,97.2,22821.0,95.3114,95.3408,95.096,95.1646,22821.0
2023-02-08 14:45:00,97.2,97.32,97.17,97.31,12423.0,95.1646,95.2821,95.1352,95.2723,12423.0
2023-02-08 14:50:00,97.33,97.5,97.29,97.39,42877.0,95.2919,95.4583,95.2527,95.3506,42877.0
2023-02-08 14:55:00,97.37,97.51,97.36,97.42,17379.0,95.331,95.4681,95.3212,95.38,17379.0
2023-02-08 15:00:00,97.42,97.49,97.37,97.4,22374.0,95.38,95.4485,95.331,95.3604,22374.0
2023-02-08 15:05:00,97.41,97.48,97.33,97.39,36321.0,95.3702,95.4387,95.2919,95.3506,36321.0
2023-02-08 15:10:00,97.4,97.49,97.25,97.36,19168.0,95.3604,95.4485,95.2135,95.3212,19168.0
2023-02-08 15:15:00,97.38,97.47,97.22,97.23,26885.0,95.3408,95.4289,95.1842,95.1939,26885.0
2023-02-08 15:20:00,97.24,97.47,97.24,97.45,25999.0,95.2037,95.4289,95.2037,95.4093,25999.0
2023-02-08 15:25:00,97.47,97.49,97.36,97.4,17260.0,95.4289,95.4485,95.3212,95.3604,17260.0
2023-02-08 15:30:00,97.39,97.49,97.22,97.22,25211.0,95.3506,95.4485,95.1842,95.1842,25211.0
2023-02-08 15:35:00,97.24,97.43,97.24,97.36,20545.0,95.2037,95.3898,95.2037,95.3212,20545.0
2023-02-08 15:40:00,97.37,97.44,97.35,97.38,34633.0,95.331,95.3996,95.3114,95.3408,34633.0
2023-02-08 15:45:00,97.39,97.39,97.27,97.29,45486.0,95.3506,95.3506,95.2331,95.2527,45486.0
2023-02-08 15:50:00,97.29,97.51,97.28,97.4,74557.0,95.2527,95.4681,95.2429,95.3604,74557.0
2023-02-08 15:55:00,97.4,97.56,97.38,97.44,183734.0,95.3604,95.517,95.3408,95.3996,183734.0
2023-02-09 09:30:00,98.91,99.2,98.65,98.93,43030.0,96.8388,97.1227,96.5842,96.8583,43030.0
2023-02-09 09:35:00,99.01,99.01,98.53,98.66,13092.0,96.9367,96.9367,96.4667,96.594,13092.0
2023-02-09 09:40:00,98.7,98.83,98.67,98.72,21145.0,96.6332,96.7604,96.6038,96.6527,21145.0
2023-02-09 09:45:00,98.67,99.08,98.62,99.06,18408.0,96.6038,97.0052,96.5548,96.9856,18408.0
2023-02-09 09:50:00,99.12,99.2,98.41,98.5,18001.0,97.0444,97.1227,96.3492,96.4374,18001.0
2023-02-09 09:55:00,98.51,98.7,98.45,98.62,15832.0,96.4471,96.6332,96.3884,96.5548,15832.0
2023-02-09 10:00:00,98.63,98.94,98.57,98.77,19119.0,96.5646,96.8681,96.5059,96.7017,19119.0
2023-02-09 10:05:00,98.72,98.89,98.71,98.76,8819.0,96.6527,96.8192,96.643,96.6919,8819.0
2023-02-09 10:10:00,98.74,98.85,98.68,98.85,9493.0,96.6723,96.78,96.6136,96.78,9493.0
2023-02-09 10:15:00,98.86,98.88,98.77,98.77,6470.0,96.7898,96.8094,96.7017,96.7017,6470.0
2023-02-09 10:20:00,98.78,98.81,98.68,98.7,12546.0,96.7115,96.7409,96.6136,96.6332,12546.0
2023-02-09 10:25:00,98.71,98.73,98.55,98.63,36936.0,96.643,96.6625,96.4863,96.5646,36936.0
2023-02-09 10:30:00,98.64,98.78,98.32,98.77,21776.0,96.5744,96.7115,96.2611,96.7017,21776.0
2023-02-09 10:35:00,98.77,98.88,98.73,98.76,5822.0,96.7017,96.8094,96.6625,96.6919,5822.0
2023-02-09 10:40:00,98.8,98.85,98.72,98.74,8714.0,96.7311,96.78,96.6527,96.6723,8714.0
2023-02-09 10:45:00,98.76,98.93,98.71,98.84,13908.0,96.6919,96.8583,96.643,96.7702,13908.0
2023-02-09 10:50:00,98.87,98.88,98.71,98.72,6335.0,96.7996,96.8094,96.643,96.6527,6335.0
2023-02-09 10:55:00,98.72,98.89,98.71,98.83,7106.0,96.6527,96.8192,96.643,96.7604,7106.0
2023-02-09 11:00:00,98.85,98.85,98.69,98.81,16697.0,96.78,96.78,96.6234,96.7409,16697.0
2023-02-09 11:05:00,98.78,98.97,98.71,98.97,6306.0,96.7115,96.8975,96.643,96.8975,6306.0
2023-02-09 11:10:00,98.93,98.93,98.81,98.88,5649.0,96.8583,96.8583,96.7409,96.8094,5649.0
2023-02-09 11:15:00,98.87,98.87,98.72,98.77,7789.0,96.7996,96.7996,96.6527,96.7017,7789.0
2023-02-09 11:20:00,98.76,98.76,98.67,98.69,18763.0,96.6919,96.6919,96.6038,96.6234,18763.0
2023-02-09 11:25:00,98.69,98.98,98.65,98.96,18333.0,96.6234,96.9073,96.5842,96.8877,18333.0
2023-02-09 11:30:00,98.96,98.96,98.77,98.83,6230.0,96.8877,96.8877,96.7017,96.7604,6230.0
2023-02-09 11:35:00,98.85,98.85,98.71,98.77,7092.0,96.78,96.78,96.643,96.7017,7092.0
2023-02-09 11:40:00,98.78,98.83,98.74,98.79,4966.0,96.7115,96.7604,96.6723,96.7213,4966.0
2023-02-09 11:45:00,98.77,98.86,98.67,98.68,8429.0,96.7017,96.7898,96.6038,96.6136,8429.0
2023-02-09 11:50:00,98.71,98.75,98.65,98.65,4835.0,96.643,96.6821,96.5842,96.5842,4835.0
2023-02-09 11:55:00,98.7,98.82,98.64,98.8,4146.0,96.6332,96.7507,96.5744,96.7311,4146.0
2023-02-09 12:00:00,98.83,98.94,98.81,98.84,5248.0,96.7604,96.8681,96.7409,96.7702,5248.0
2023-02-09 12:05:00,98.86,99.02,98.86,99.02,4413.0,96.7898,96.9465,96.7898,96.9465,4413.0
2023-02-09 12:10:00,99.02,99.05,98.92,98.92,5071.0,96.9465,96.9758,96.8486,96.8486,5071.0
2023-02-09 12:15:00,98.89,98.89,98.73,98.88,7587.0,96.8192,96.8192,96.6625,96.8094,7587.0
2023-02-09 12:20:00,98.87,98.91,98.71,98.81,7205.0,96.7996,96.8388,96.643,96.7409,7205.0
2023-02-09 12:25:00,98.82,98.82,98.71,98.73,10482.0,96.7507,96.7507,96.643,96.6625,10482.0
2023-02-09 12:30:00,98.74,98.76,98.42,98.42,25748.0,96.6723,96.6919,96.359,96.359,25748.0
2023-02-09 12:35:00,98.43,98.45,98.18,98.28,12202.0,96.3688,96.3884,96.1241,96.222,12202.0
2023-02-09 12:40:00,98.26,98.42,98.16,98.24,43255.0,96.2024,96.359,96.1045,96.1828,43255.0
2023-02-09 12:45:00,98.24,98.25,98.07,98.12,11302.0,96.1828,96.1926,96.0164,96.0653,11302.0
2023-02-09 12:50:00,98.08,98.25,98.08,98.25,11345.0,96.0261,96.1926,96.0261,96.1926,11345.0
2023-02-09 12:55:00,98.29,98.37,98.27,98.35,11020.0,96.2318,96.3101,96.2122,96.2905,11020.0
2023-02-09 13:00:00,98.36,98.43,98.27,98.33,19819.0,96.3003,96.3688,96.2122,96.2709,19819.0
2023-02-09 13:05:00,98.4,98.52,98.39,98.45,8111.0,96.3394,96.4569,96.3297,96.3884,8111.0
2023-02-09 13:10:00,98.48,98.48,98.35,98.42,6574.0,96.4178,96.4178,96.2905,96.359,6574.0
2023-02-09 13:15:00,98.45,98.47,98.37,98.4,7044.0,96.3884,96.408,96.3101,96.3394,7044.0
2023-02-09 13:20:00,98.38,98.45,98.25,98.27,9974.0,96.3199,96.3884,96.1926,96.2122,9974.0
2023-02-09 13:25:00,98.27,98.39,98.25,98.28,11111.0,96.2122,96.3297,96.1926,96.222,11111.0
2023-02-09 13:30:00,98.26,98.49,98.24,98.45,14372.0,96.2024,96.4276,96.1828,96.3884,14372.0
2023-02-09 13:35:00,98.45,98.47,98.3,98.31,11934.0,96.3884,96.408,96.2415,96.2513,11934.0
2023-02-09 13:40:00,98.3,98.32,98.18,98.3,12834.0,96.2415,96.2611,96.1241,96.2415,12834.0
2023-02-09 13:45:00,98.29,98.47,98.25,98.47,17416.0,96.2318,96.408,96.1926,96.408,17416.0
2023-02-09 13:50:00,98.46,98.46,98.34,98.39,13028.0,96.3982,96.3982,96.2807,96.3297,13028.0
2023-02-09 13:55:00,98.4,98.4,98.25,98.34,11995.0,96.3394,96.3394,96.1926,96.2807,11995.0
2023-02-09 14:00:00,98.34,98.47,98.31,98.4,25826.0,96.2807,96.408,96.2513,96.3394,25826.0
2023-02-09 14:05:00,98.4,98.51,98.34,98.45,25751.0,96.3394,96.4471,96.2807,96.3884,25751.0
2023-02-09 14:10:00,98.45,98.47,98.33,98.43,10688.0,96.3884,96.408,96.2709,96.3688,10688.0
2023-02-09 14:15:00,98.42,98.52,98.32,98.37,20694.0,96.359,96.4569,96.2611,96.3101,20694.0
2023-02-09 14:20:00,98.37,98.48,98.22,98.22,21270.0,96.3101,96.4178,96.1632,96.1632,21270.0
2023-02-09 14:25:00,98.24,98.34,98.24,98.25,12789.0,96.1828,96.2807,96.1828,96.1926,12789.0
2023-02-09 14:30:00,98.24,98.37,98.18,98.21,16229.0,96.1828,96.3101,96.1241,96.1534,16229.0
2023-02-09 14:35:00,98.2,98.46,98.19,98.42,24298.0,96.1436,96.3982,96.1338,96.359,24298.0
2023-02-09 14:40:00,98.42,98.5,98.4,98.43,21750.0,96.359,96.4374,96.3394,96.3688,21750.0
2023-02-09 14:45:00,98.43,98.59,98.43,98.59,18957.0,96.3688,96.5255,96.3688,96.5255,18957.0
2023-02-09 14:50:00,98.57,98.58,98.34,98.37,7283.0,96.5059,96.5157,96.2807,96.3101,7283.0
2023-02-09 14:55:00,98.38,98.48,98.37,98.44,40950.0,96.3199,96.4178,96.3101,96.3786,40950.0
2023-02-09 15:00:00,98.45,98.46,98.26,98.27,29901.0,96.3884,96.3982,96.2024,96.2122,29901.0
2023-02-09 15:05:00,98.26,98.31,98.14,98.31,37468.0,96.2024,96.2513,96.0849,96.2513,37468.0
2023-02-09 15:10:00,98.32,98.36,98.22,98.27,18800.0,96.2611,96.3003,96.1632,96.2122,18800.0
2023-02-09 15:15:00,98.27,98.32,98.21,98.24,29183.0,96.2122,96.2611,96.1534,96.1828,29183.0
2023-02-09 15:20:00,98.25,98.28,97.81,97.81,43300.0,96.1926,96.222,95.7618,95.7618,43300.0
2023-02-09 15:25:00,97.81,97.89,97.74,97.87,48030.0,95.7618,95.8401,95.6933,95.8205,48030.0
2023-02-09 15:30:00,97.87,97.88,97.76,97.83,71169.0,95.8205,95.8303,95.7128,95.7814,71169.0
2023-02-09 15:35:00,97.84,97.95,97.67,97.74,106568.0,95.7912,95.8989,95.6247,95.6933,106568.0
2023-02-09 15:40:00,97.77,97.79,97.63,97.71,44558.0,95.7226,95.7422,95.5856,95.6639,44558.0
2023-02-09 15:45:00,97.71,97.79,97.67,97.72,36475.0,95.6639,95.7422,95.6247,95.6737,36475.0
2023-02-09 15:50:00,97.73,97.91,97.73,97.81,67943.0,95.6835,95.8597,95.6835,95.7618,67943.0
2023-02-09 15:55:00,97.8,97.8,97.63,97.7,167858.0,95.752,95.752,95.5856,95.6541,167858.0
2023-02-10 09:30:00,97.15,98.1,97.09,98.09,27824.0,95.1156,96.0457,95.0569,96.0359,27824.0
2023-02-10 09:35:00,98.09,98.17,97.69,97.86,12170.0,96.0359,96.1143,95.6443,95.8108,12170.0
2023-02-10 09:40:00,97.87,98.08,97.84,97.95,10324.0,95.8205,96.0261,95.7912,95.8989,10324.0
2023-02-10 09:45:00,97.91,98.01,97.79,98.0,15294.0,95.8597,95.9576,95.7422,95.9478,15294.0
2023-02-10 09:50:00,97.98,98.2,97.87,97.98,12613.0,95.9282,96.1436,95.8205,95.9282,12613.0
2023-02-10 09:55:00,98.01,98.13,97.92,97.99,18442.0,95.9576,96.0751,95.8695,95.938,18442.0
2023-02-10 10:00:00,97.98,98.12,97.8,98.12,19002.0,95.9282,96.0653,95.752,96.0653,19002.0
2023-02-10 10:05:00,98.15,98.36,98.13,98.27,6709.0,96.0947,96.3003,96.0751,96.2122,6709.0
2023-02-10 10:10:00,98.34,98.74,98.27,98.46,13921.0,96.2807,96.6723,96.2122,96.3982,13921.0
2023-02-10 10:15:00,98.5,98.6,98.33,98.58,12744.0,96.4374,96.5353,96.2709,96.5157,12744.0
2023-02-10 10:20:00,98.61,98.7,98.49,98.67,31533.0,96.5451,96.6332,96.4276,96.6038,31533.0
2023-02-10 10:25:00,98.7,98.72,98.55,98.61,10558.0,96.6332,96.6527,96.4863,96.5451,10558.0
2023-02-10 10:30:00,98.62,98.69,98.42,98.51,9010.0,96.5548,96.6234,96.359,96.4471,9010.0
2023-02-10 10:35:00,98.53,98.78,98.53,98.7,8446.0,96.4667,96.7115,96.4667,96.6332,8446.0
2023-02-10 10:40:00,98.68,98.68,98.47,98.5,10535.0,96.6136,96.6136,96.408,96.4374,10535.0
2023-02-10 10:45:00,98.49,98.73,98.46,98.66,10781.0,96.4276,96.6625,96.3982,96.594,10781.0
2023-02-10 10:50:00,98.64,98.64,98.25,98.5,8516.0,96.5744,96.5744,96.1926,96.4374,8516.0
2023-02-10 10:55:00,98.51,98.54,98.38,98.47,13334.0,96.4471,96.4765,96.3199,96.408,13334.0
2023-02-10 11:00:00,98.44,98.59,98.38,98.5,8565.0,96.3786,96.5255,96.3199,96.4374,8565.0
2023-02-10 11:05:00,98.48,98.54,98.36,98.46,5918.0,96.4178,96.4765,96.3003,96.3982,5918.0
2023-02-10 11:10:00,98.48,98.48,98.19,98.32,15531.0,96.4178,96.4178,96.1338,96.2611,15531.0
2023-02-10 11:15:00,98.34,98.46,98.28,98.42,7220.0,96.2807,96.3982,96.222,96.359,7220.0
2023-02-10 11:20:00,98.42,98.42,98.31,98.31,8307.0,96.359,96.359,96.2513,96.2513,8307.0
2023-02-10 11:25:00,98.3,98.43,98.26,98.41,13585.0,96.2415,96.3688,96.2024,96.3492,13585.0
2023-02-10 11:30:00,98.47,98.52,98.4,98.45,9893.0,96.408,96.4569,96.3394,96.3884,9893.0
2023-02-10 11:35:00,98.46,98.54,98.38,98.4,9710.0,96.3982,96.4765,96.3199,96.3394,9710.0
2023-02-10 11:40:00,98.36,98.55,98.36,98.53,8100.0,96.3003,96.4863,96.3003,96.4667,8100.0
2023-02-10 11:45:00,98.52,98.55,98.43,98.48,9708.0,96.4569,96.4863,96.3688,96.4178,9708.0
2023-02-10 11:50:00,98.47,98.5,98.41,98.46,7335.0,96.408,96.4374,96.3492,96.3982,7335.0
2023-02-10 11:55:00,98.43,98.51,98.26,98.31,30948.0,96.3688,96.4471,96.2024,96.2513,30948.0
2023-02-10 12:00:00,98.29,98.47,98.29,98.34,9490.0,96.2318,96.408,96.2318,96.2807,9490.0
2023-02-10 12:05:00,98.4,98.49,98.38,98.44,7085.0,96.3394,96.4276,96.3199,96.3786,7085.0
2023-02-10 12:10:00,98.47,98.48,98.27,98.33,15883.0,96.408,96.4178,96.2122,96.2709,15883.0
2023-02-10 12:15:00,98.32,98.38,98.25,98.28,45709.0,96.2611,96.3199,96.1926,96.222,45709.0
2023-02-10 12:20:00,98.28,98.36,98.23,98.32,31453.0,96.222,96.3003,96.173,96.2611,31453.0
2023-02-10 12:25:00,98.3,98.36,98.24,98.33,23851.0,96.2415,96.3003,96.1828,96.2709,23851.0
2023-02-10 12:30:00,98.35,98.61,98.28,98.6,7383.0,96.2905,96.5451,96.222,96.5353,7383.0
2023-02-10 12:35:00,98.63,98.66,98.28,98.33,27490.0,96.5646,96.594,96.222,96.2709,27490.0
2023-02-10 12:40:00,98.33,98.39,98.28,98.31,19014.0,96.2709,96.3297,96.222,96.2513,19014.0
2023-02-10 12:45:00,98.32,98.55,98.28,98.31,15767.0,96.2611,96.4863,96.222,96.2513,15767.0
2023-02-10 12:50:00,98.31,98.36,98.28,98.34,12901.0,96.2513,96.3003,96.222,96.2807,12901.0
2023-02-10 12:55:00,98.38,98.41,98.25,98.41,14895.0,96.3199,96.3492,96.1926,96.3492,14895.0
2023-02-10 13:00:00,98.47,98.47,98.34,98.36,7243.0,96.408,96.408,96.2807,96.3003,7243.0
2023-02-10 13:05:00,98.35,98.38,98.29,98.3,28777.0,96.2905,96.3199,96.2318,96.2415,28777.0
2023-02-10 13:10:00,98.3,98.34,98.25,98.3,15065.0,96.2415,96.2807,96.1926,96.2415,15065.0
2023-02-10 13:15:00,98.3,98.41,98.28,98.4,21647.0,96.2415,96.3492,96.222,96.3394,21647.0
2023-02-10 13:20:00,98.4,98.63,98.4,98.62,27903.0,96.3394,96.5646,96.3394,96.5548,27903.0
2023-02-10 13:25:00,98.66,98.66,98.59,98.59,5825.0,96.594,96.594,96.5255,96.5255,5825.0
2023-02-10 13:30:00,98.61,98.61,98.48,98.49,7238.0,96.5451,96.5451,96.4178,96.4276,7238.0
2023-02-10 13:35:00,98.5,98.51,98.28,98.35,7561.0,96.4374,96.4471,96.222,96.2905,7561.0
2023-02-10 13:40:00,98.35,98.39,98.24,98.35,9576.0,96.2905,96.3297,96.1828,96.2905,9576.0
2023-02-10 13:45:00,98.34,98.45,98.32,98.36,7694.0,96.2807,96.3884,96.2611,96.3003,7694.0
2023-02-10 13:50:00,98.36,98.38,98.22,98.26,9563.0,96.3003,96.3199,96.1632,96.2024,9563.0
2023-02-10 13:55:00,98.25,98.27,98.15,98.2,24453.0,96.1926,96.2122,96.0947,96.1436,24453.0
2023-02-10 14:00:00,98.2,98.28,98.17,98.26,25340.0,96.1436,96.222,96.1143,96.2024,25340.0
2023-02-10 14:05:00,98.25,98.37,98.24,98.31,9335.0,96.1926,96.3101,96.1828,96.2513,9335.0
2023-02-10 14:10:00,98.31,98.35,98.25,98.32,18557.0,96.2513,96.2905,96.1926,96.2611,18557.0
2023-02-10 14:15:00,98.35,98.42,98.31,98.34,10018.0,96.2905,96.359,96.2513,96.2807,10018.0
2023-02-10 14:20:00,98.34,98.37,98.25,98.32,7433.0,96.2807,96.3101,96.1926,96.2611,7433.0
2023-02-10 14:25:00,98.3,98.36,98.2,98.25,8067.0,96.2415,96.3003,96.1436,96.1926,8067.0
2023-02-10 14:30:00,98.23,98.46,98.2,98.39,35889.0,96.173,96.3982,96.1436,96.3297,35889.0
2023-02-10 14:35:00,98.39,98.41,98.21,98.28,16611.0,96.3297,96.3492,96.1534,96.222,16611.0
2023-02-10 14:40:00,98.29,98.32,98.17,98.28,34553.0,96.2318,96.2611,96.1143,96.222,34553.0
2023-02-10 14:45:00,98.29,98.3,98.23,98.3,12830.0,96.2318,96.2415,96.173,96.2415,12830.0
2023-02-10 14:50:00,98.29,98.38,98.26,98.38,5925.0,96.2318,96.3199,96.2024,96.3199,5925.0
2023-02-10 14:55:00,98.38,98.4,98.36,98.4,4643.0,96.3199,96.3394,96.3003,96.3394,4643.0
2023-02-10 15:00:00,98.41,98.49,98.35,98.36,17845.0,96.3492,96.4276,96.2905,96.3003,17845.0
2023-02-10 15:05:00,98.4,98.49,98.39,98.41,8907.0,96.3394,96.4276,96.3297,96.3492,8907.0
2023-02-10 15:10:00,98.41,98.41,98.29,98.3,20212.0,96.3492,96.3492,96.2318,96.2415,20212.0
2023-02-10 15:15:00,98.31,98.34,98.22,98.31,31801.0,96.2513,96.2807,96.1632,96.2513,31801.0
2023-02-10 15:20:00,98.31,98.32,98.25,98.28,22430.0,96.2513,96.2611,96.1926,96.222,22430.0
2023-02-10 15:25:00,98.28,98.38,98.27,98.38,20388.0,96.222,96.3199,96.2122,96.3199,20388.0
2023-02-10 15:30:00,98.38,98.46,98.37,98.44,14749.0,96.3199,96.3982,96.3101,96.3786,14749.0
2023-02-10 15:35:00,98.44,98.49,98.37,98.39,24910.0,96.3786,96.4276,96.3101,96.3297,24910.0
2023-02-10 15:40:00,98.39,98.39,98.23,98.23,42444.0,96.3297,96.3297,96.173,96.173,42444.0
2023-02-10 15:45:00,98.23,98.45,98.23,98.43,73021.0,96.173,96.3884,96.173,96.3688,73021.0
2023-02-10 15:50:00,98.46,98.58,98.29,98.58,73752.0,96.3982,96.5157,96.2318,96.5157,73752.0
2023-02-10 15:55:00,98.58,98.61,98.48,98.59,114852.0,96.5157,96.5451,96.4178,96.5255,114852.0
2023-02-13 09:30:00,98.65,98.99,98.37,98.66,31002.0,96.5842,96.9171,96.3101,96.594,31002.0
2023-02-13 09:35:00,98.62,98.75,98.27,98.71,15683.0,96.5548,96.6821,96.2122,96.643,15683.0
2023-02-13 09:40:00,98.74,98.92,98.6,98.89,15129.0,96.6723,96.8486,96.5353,96.8192,15129.0
2023-02-13 09:45:00,98.86,98.98,98.6,98.61,36443.0,96.7898,96.9073,96.5353,96.5451,36443.0
2023-02-13 09:50:00,98.66,98.81,98.54,98.79,13866.0,96.594,96.7409,96.4765,96.7213,13866.0
2023-02-13 09:55:00,98.79,99.0,98.76,98.9,7509.0,96.7213,96.9269,96.6919,96.829,7509.0
2023-02-13 10:00:00,98.88,98.96,98.72,98.72,10695.0,96.8094,96.8877,96.6527,96.6527,10695.0
2023-02-13 10:05:00,98.71,98.84,98.65,98.81,8722.0,96.643,96.7702,96.5842,96.7409,8722.0
2023-02-13 10:10:00,98.8,98.96,98.79,98.92,9008.0,96.7311,96.8877,96.7213,96.8486,9008.0
2023-02-13 10:15:00,98.94,98.94,98.79,98.81,7860.0,96.8681,96.8681,96.7213,96.7409,7860.0
2023-02-13 10:20:00,98.8,98.95,98.71,98.89,8181.0,96.7311,96.8779,96.643,96.8192,8181.0
2023-02-13 10:25:00,98.89,99.07,98.89,99.04,12870.0,96.8192,96.9954,96.8192,96.966,12870.0
2023-02-13 10:30:00,99.07,99.18,99.01,99.16,7453.0,96.9954,97.1031,96.9367,97.0835,7453.0
2023-02-13 10:35:00,99.17,99.2,99.08,99.13,5669.0,97.0933,97.1227,97.0052,97.0542,5669.0
2023-02-13 10:40:00,99.14,99.26,99.06,99.26,10735.0,97.064,97.1814,96.9856,97.1814,10735.0
2023-02-13 10:45:00,99.26,99.38,99.19,99.34,7842.0,97.1814,97.2989,97.1129,97.2598,7842.0
2023-02-13 10:50:00,99.37,99.44,99.25,99.32,25449.0,97.2891,97.3577,97.1716,97.2402,25449.0
2023-02-13 10:55:00,99.33,99.72,99.32,99.68,76882.0,97.25,97.6318,97.2402,97.5926,76882.0
2023-02-13 11:00:00,99.71,99.71,99.52,99.53,33302.0,97.622,97.622,97.436,97.4458,33302.0
2023-02-13 11:05:00,99.52,99.59,99.37,99.47,10042.0,97.436,97.5045,97.2891,97.387,10042.0
2023-02-13 11:10:00,99.45,99.64,99.43,99.64,6444.0,97.3675,97.5535,97.3479,97.5535,6444.0
2023-02-13 11:15:00,99.65,99.72,99.5,99.52,8929.0,97.5633,97.6318,97.4164,97.436,8929.0
2023-02-13 11:20:00,99.53,99.73,99.52,99.68,28963.0,97.4458,97.6416,97.436,97.5926,28963.0
2023-02-13 11:25:00,99.69,99.76,99.62,99.72,9675.0,97.6024,97.671,97.5339,97.6318,9675.0
2023-02-13 11:30:00,99.73,99.73,99.5,99.54,6041.0,97.6416,97.6416,97.4164,97.4556,6041.0
2023-02-13 11:35:00,99.51,99.56,99.42,99.54,4350.0,97.4262,97.4752,97.3381,97.4556,4350.0
2023-02-13 11:40:00,99.56,99.73,99.56,99.69,5625.0,97.4752,97.6416,97.4752,97.6024,5625.0
2023-02-13 11:45:00,99.71,99.89,99.71,99.81,11926.0,97.622,97.7982,97.622,97.7199,11926.0
2023-02-13 11:50:00,99.81,99.91,99.72,99.79,15813.0,97.7199,97.8178,97.6318,97.7003,15813.0
2023-02-13 11:55:00,99.76,99.91,99.75,99.9,9204.0,97.671,97.8178,97.6612,97.808,9204.0
2023-02-13 12:00:00,99.89,100.08,99.88,100.05,12362.0,97.7982,97.9843,97.7885,97.9549,12362.0
2023-02-13 12:05:00,100.05,100.31,100.0,100.26,34786.0,97.9549,98.2095,97.9059,98.1605,34786.0
2023-02-13 12:10:00,100.26,100.37,100.14,100.37,10289.0,98.1605,98.2682,98.043,98.2682,10289.0
2023-02-13 12:15:00,100.36,100.39,100.18,100.23,8802.0,98.2584,98.2878,98.0822,98.1311,8802.0
2023-02-13 12:20:00,100.21,100.21,100.09,100.11,5564.0,98.1115,98.1115,97.9941,98.0136,5564.0
2023-02-13 12:25:00,100.07,100.07,99.89,99.94,20715.0,97.9745,97.9745,97.7982,97.8472,20715.0
2023-02-13 12:30:00,99.93,99.93,99.7,99.84,11500.0,97.8374,97.8374,97.6122,97.7493,11500.0
2023-02-13 12:35:00,99.84,99.91,99.76,99.77,6028.0,97.7493,97.8178,97.671,97.6808,6028.0
2023-02-13 12:40:00,99.78,99.87,99.78,99.81,4842.0,97.6905,97.7787,97.6905,97.7199,4842.0
2023-02-13 12:45:00,99.82,99.83,99.78,99.82,5454.0,97.7297,97.7395,97.6905,97.7297,5454.0
2023-02-13 12:50:00,99.8,99.81,99.65,99.72,19674.0,97.7101,97.7199,97.5633,97.6318,19674.0
2023-02-13 12:55:00,99.72,99.72,99.59,99.6,8974.0,97.6318,97.6318,97.5045,97.5143,8974.0
2023-02-13 13:00:00,99.61,99.64,99.53,99.53,8379.0,97.5241,97.5535,97.4458,97.4458,8379.0
2023-02-13 13:05:00,99.54,99.69,99.51,99.54,7923.0,97.4556,97.6024,97.4262,97.4556,7923.0
2023-02-13 13:10:00,99.54,99.61,99.47,99.61,7620.0,97.4556,97.5241,97.387,97.5241,7620.0
2023-02-13 13:15:00,99.61,99.74,99.59,99.7,9646.0,97.5241,97.6514,97.5045,97.6122,9646.0
2023-02-13 13:20:00,99.71,99.81,99.7,99.77,11339.0,97.622,97.7199,97.6122,97.6808,11339.0
2023-02-13 13:25:00,99.77,100.03,99.74,99.9,17847.0,97.6808,97.9353,97.6514,97.808,17847.0
2023-02-13 13:30:00,99.91,100.03,99.84,99.87,14509.0,97.8178,97.9353,97.7493,97.7787,14509.0
2023-02-13 13:35:00,99.85,100.01,99.84,99.92,15197.0,97.7591,97.9157,97.7493,97.8276,15197.0
2023-02-13 13:40:00,99.92,99.99,99.89,99.97,15118.0,97.8276,97.8962,97.7982,97.8766,15118.0
2023-02-13 13:45:00,99.96,100.11,99.93,100.07,20447.0,97.8668,98.0136,97.8374,97.9745,20447.0
2023-02-13 13:50:00,100.1,100.15,100.01,100.11,14837.0,98.0038,98.0528,97.9157,98.0136,14837.0
2023-02-13 13:55:00,100.11,100.17,100.07,100.09,8884.0,98.0136,98.0724,97.9745,97.9941,8884.0
2023-02-13 14:00:00,100.12,100.16,100.04,100.04,13635.0,98.0234,98.0626,97.9451,97.9451,13635.0
2023-02-13 14:05:00,100.02,100.02,99.87,99.91,17432.0,97.9255,97.9255,97.7787,97.8178,17432.0
2023-02-13 14:10:00,99.91,99.92,99.62,99.62,26058.0,97.8178,97.8276,97.5339,97.5339,26058.0
2023-02-13 14:15:00,99.63,99.73,99.55,99.65,29653.0,97.5437,97.6416,97.4654,97.5633,29653.0
2023-02-13 14:20:00,99.66,99.76,99.66,99.75,13035.0,97.5731,97.671,97.5731,97.6612,13035.0
2023-02-13 14:25:00,99.75,99.78,99.7,99.75,15023.0,97.6612,97.6905,97.6122,97.6612,15023.0
2023-02-13 14:30:00,99.77,99.83,99.55,99.6,16616.0,97.6808,97.7395,97.4654,97.5143,16616.0
2023-02-13 14:35:00,99.59,99.67,99.53,99.57,14882.0,97.5045,97.5829,97.4458,97.4849,14882.0
2023-02-13 14:40:00,99.58,99.67,99.54,99.65,19393.0,97.4947,97.5829,97.4556,97.5633,19393.0
2023-02-13 14:45:00,99.64,99.67,99.54,99.58,18209.0,97.5535,97.5829,97.4556,97.4947,18209.0
2023-02-13 14:50:00,99.57,99.66,99.56,99.61,7788.0,97.4849,97.5731,97.4752,97.5241,7788.0
2023-02-13 14:55:00,99.62,99.68,99.58,99.63,9679.0,97.5339,97.5926,97.4947,97.5437,9679.0
2023-02-13 15:00:00,99.64,99.67,99.54,99.67,30720.0,97.5535,97.5829,97.4556,97.5829,30720.0
2023-02-13 15:05:00,99.69,99.81,99.69,99.8,14129.0,97.6024,97.7199,97.6024,97.7101,14129.0
2023-02-13 15:10:00,99.79,99.93,99.78,99.85,19711.0,97.7003,97.8374,97.6905,97.7591,19711.0
2023-02-13 15:15:00,99.83,99.92,99.82,99.92,13730.0,97.7395,97.8276,97.7297,97.8276,13730.0
2023-02-13 15:20:00,99.93,100.14,99.91,100.13,39574.0,97.8374,98.043,97.8178,98.0332,39574.0
2023-02-13 15:25:00,100.15,100.16,100.08,100.16,17113.0,98.0528,98.0626,97.9843,98.0626,17113.0
2023-02-13 15:30:00,100.17,100.29,100.17,100.29,22833.0,98.0724,98.1899,98.0724,98.1899,22833.0
2023-02-13 15:35:00,100.29,100.46,100.27,100.42,23933.0,98.1899,98.3563,98.1703,98.3171,23933.0
2023-02-13 15:40:00,100.41,100.5,100.41,100.46,28865.0,98.3074,98.3955,98.3074,98.3563,28865.0
2023-02-13 15:45:00,100.45,100.61,100.45,100.6,47502.0,98.3465,98.5032,98.3465,98.4934,47502.0
2023-02-13 15:50:00,100.59,100.59,100.38,100.47,57215.0,98.4836,98.4836,98.278,98.3661,57215.0
2023-02-13 15:55:00,100.48,100.56,100.46,100.54,151676.0,98.3759,98.4542,98.3563,98.4346,151676.0
2023-02-14 09:30:00,99.44,99.5,98.59,99.31,42609.0,97.3577,97.4164,96.5255,97.2304,42609.0
2023-02-14 09:35:00,99.19,99.58,99.19,99.58,15124.0,97.1129,97.4947,97.1129,97.4947,15124.0
2023-02-14 09:40:00,99.61,99.81,99.52,99.52,12741.0,97.5241,97.7199,97.436,97.436,12741.0
2023-02-14 09:45:00,99.53,99.9,99.39,99.57,14784.0,97.4458,97.808,97.3087,97.4849,14784.0
2023-02-14 09:50:00,99.55,99.7,99.33,99.39,26702.0,97.4654,97.6122,97.25,97.3087,26702.0
2023-02-14 09:55:00,99.42,99.72,99.41,99.58,17786.0,97.3381,97.6318,97.3283,97.4947,17786.0
2023-02-14 10:00:00,99.6,99.96,99.56,99.91,27954.0,97.5143,97.8668,97.4752,97.8178,27954.0
2023-02-14 10:05:00,99.9,99.95,99.78,99.95,13927.0,97.808,97.857,97.6905,97.857,13927.0
2023-02-14 10:10:00,99.96,100.18,99.94,100.11,9478.0,97.8668,98.0822,97.8472,98.0136,9478.0
2023-02-14 10:15:00,100.14,100.38,100.08,100.36,14605.0,98.043,98.278,97.9843,98.2584,14605.0
2023-02-14 10:20:00,100.36,100.61,100.36,100.48,27316.0,98.2584,98.5032,98.2584,98.3759,27316.0
2023-02-14 10:25:00,100.44,100.48,100.08,100.09,18184.0,98.3367,98.3759,97.9843,97.9941,18184.0
2023-02-14 10:30:00,100.09,100.09,99.53,99.63,30808.0,97.9941,97.9941,97.4458,97.5437,30808.0
2023-02-14 10:35:00,99.53,99.57,98.91,98.99,59840.0,97.4458,97.4849,96.8388,96.9171,59840.0
2023-02-14 10:40:00,99.01,99.22,98.94,99.16,24265.0,96.9367,97.1423,96.8681,97.0835,24265.0
2023-02-14 10:45:00,99.14,99.27,98.96,99.23,75592.0,97.064,97.1912,96.8877,97.1521,75592.0
2023-02-14 10:50:00,99.22,99.39,99.18,99.26,37360.0,97.1423,97.3087,97.1031,97.1814,37360.0
2023-02-14 10:55:00,99.3,99.35,99.2,99.22,22341.0,97.2206,97.2696,97.1227,97.1423,22341.0
2023-02-14 11:00:00,99.22,99.64,99.19,99.47,26813.0,97.1423,97.5535,97.1129,97.387,26813.0
2023-02-14 11:05:00,99.48,99.57,99.23,99.23,8591.0,97.3968,97.4849,97.1521,97.1521,8591.0
2023-02-14 11:10:00,99.25,99.45,99.25,99.34,11152.0,97.1716,97.3675,97.1716,97.2598,11152.0
2023-02-14 11:15:00,99.32,99.62,99.32,99.58,8065.0,97.2402,97.5339,97.2402,97.4947,8065.0
2023-02-14 11:20:00,99.59,99.62,99.5,99.57,11061.0,97.5045,97.5339,97.4164,97.4849,11061.0
2023-02-14 11:25:00,99.59,99.59,99.15,99.2,19063.0,97.5045,97.5045,97.0737,97.1227,19063.0
2023-02-14 11:30:00,99.21,99.22,98.78,98.83,55123.0,97.1325,97.1423,96.7115,96.7604,55123.0
2023-02-14 11:35:00,98.85,99.14,98.85,99.02,27481.0,96.78,97.064,96.78,96.9465,27481.0
2023-02-14 11:40:00,99.04,99.08,98.87,99.05,32792.0,96.966,97.0052,96.7996,96.9758,32792.0
2023-02-14 11:45:00,99.03,99.27,98.97,99.23,11289.0,96.9563,97.1912,96.8975,97.1521,11289.0
2023-02-14 11:50:00,99.21,99.27,99.02,99.27,11968.0,97.1325,97.1912,96.9465,97.1912,11968.0
2023-02-14 11:55:00,99.25,99.36,99.14,99.36,8237.0,97.1716,97.2793,97.064,97.2793,8237.0
2023-02-14 12:00:00,99.35,99.48,99.3,99.39,6053.0,97.2696,97.3968,97.2206,97.3087,6053.0
2023-02-14 12:05:00,99.39,99.45,99.35,99.44,4837.0,97.3087,97.3675,97.2696,97.3577,4837.0
2023-02-14 12:10:00,99.43,99.63,99.43,99.48,17791.0,97.3479,97.5437,97.3479,97.3968,17791.0
2023-02-14 12:15:00,99.49,99.55,99.44,99.52,5893.0,97.4066,97.4654,97.3577,97.436,5893.0
2023-02-14 12:20:00,99.56,99.58,99.39,99.39,5132.0,97.4752,97.4947,97.3087,97.3087,5132.0
2023-02-14 12:25:00,99.35,99.53,99.35,99.4,3230.0,97.2696,97.4458,97.2696,97.3185,3230.0
2023-02-14 12:30:00,99.36,99.58,99.34,99.56,5789.0,97.2793,97.4947,97.2598,97.4752,5789.0
2023-02-14 12:35:00,99.56,99.59,99.46,99.58,8708.0,97.4752,97.5045,97.3773,97.4947,8708.0
2023-02-14 12:40:00,99.56,99.68,99.51,99.58,4826.0,97.4752,97.5926,97.4262,97.4947,4826.0
2023-02-14 12:45:00,99.59,99.64,99.57,99.57,2293.0,97.5045,97.5535,97.4849,97.4849,2293.0
2023-02-14 12:50:00,99.55,99.58,99.49,99.53,8433.0,97.4654,97.4947,97.4066,97.4458,8433.0
2023-02-14 12:55:00,99.54,99.72,99.54,99.71,5089.0,97.4556,97.6318,97.4556,97.622,5089.0
2023-02-14 13:00:00,99.7,100.07,99.68,100.0,18151.0,97.6122,97.9745,97.5926,97.9059,18151.0
2023-02-14 13:05:00,100.01,100.14,99.98,99.98,5828.0,97.9157,98.043,97.8864,97.8864,5828.0
2023-02-14 13:10:00,99.97,99.97,99.83,99.85,13551.0,97.8766,97.8766,97.7395,97.7591,13551.0
2023-02-14 13:15:00,99.84,99.99,99.75,99.86,17618.0,97.7493,97.8962,97.6612,97.7689,17618.0
2023-02-14 13:20:00,99.89,99.92,99.78,99.81,8410.0,97.7982,97.8276,97.6905,97.7199,8410.0
2023-02-14 13:25:00,99.84,99.89,99.78,99.84,6224.0,97.7493,97.7982,97.6905,97.7493,6224.0
2023-02-14 13:30:00,99.86,99.98,99.83,99.95,10479.0,97.7689,97.8864,97.7395,97.857,10479.0
2023-02-14 13:35:00,99.95,99.97,99.79,99.83,11269.0,97.857,97.8766,97.7003,97.7395,11269.0
2023-02-14 13:40:00,99.81,99.89,99.58,99.58,10958.0,97.7199,97.7982,97.4947,97.4947,10958.0
2023-02-14 13:45:00,99.59,99.83,99.59,99.8,24646.0,97.5045,97.7395,97.5045,97.7101,24646.0
2023-02-14 13:50:00,99.77,99.79,99.69,99.69,5138.0,97.6808,97.7003,97.6024,97.6024,5138.0
2023-02-14 13:55:00,99.69,99.73,99.58,99.62,5986.0,97.6024,97.6416,97.4947,97.5339,5986.0
2023-02-14 14:00:00,99.61,99.79,99.55,99.65,7753.0,97.5241,97.7003,97.4654,97.5633,7753.0
2023-02-14 14:05:00,99.63,99.63,99.27,99.36,17321.0,97.5437,97.5437,97.1912,97.2793,17321.0
2023-02-14 14:10:00,99.4,99.49,99.4,99.48,5361.0,97.3185,97.4066,97.3185,97.3968,5361.0
2023-02-14 14:15:00,99.5,99.65,99.5,99.63,6031.0,97.4164,97.5633,97.4164,97.5437,6031.0
2023-02-14 14:20:00,99.61,99.65,99.41,99.49,18256.0,97.5241,97.5633,97.3283,97.4066,18256.0
2023-02-14 14:25:00,99.51,99.6,99.51,99.58,6478.0,97.4262,97.5143,97.4262,97.4947,6478.0
2023-02-14 14:30:00,99.58,99.69,99.53,99.62,19048.0,97.4947,97.6024,97.4458,97.5339,19048.0
2023-02-14 14:35:00,99.64,99.75,99.6,99.6,8019.0,97.5535,97.6612,97.5143,97.5143,8019.0
2023-02-14 14:40:00,99.6,99.71,99.57,99.57,9127.0,97.5143,97.622,97.4849,97.4849,9127.0
2023-02-14 14:45:00,99.58,99.63,99.49,99.51,7079.0,97.4947,97.5437,97.4066,97.4262,7079.0
2023-02-14 14:50:00,99.51,99.63,99.5,99.53,8284.0,97.4262,97.5437,97.4164,97.4458,8284.0
2023-02-14 14:55:00,99.54,99.65,99.51,99.57,7934.0,97.4556,97.5633,97.4262,97.4849,7934.0
2023-02-14 15:00:00,99.59,99.64,99.45,99.51,10527.0,97.5045,97.5535,97.3675,97.4262,10527.0
2023-02-14 15:05:00,99.48,99.56,99.44,99.55,11112.0,97.3968,97.4752,97.3577,97.4654,11112.0
2023-02-14 15:10:00,99.52,99.52,99.42,99.49,10877.0,97.436,97.436,97.3381,97.4066,10877.0
2023-02-14 15:15:00,99.48,99.48,99.29,99.41,21157.0,97.3968,97.3968,97.2108,97.3283,21157.0
2023-02-14 15:20:00,99.41,99.47,99.36,99.45,16444.0,97.3283,97.387,97.2793,97.3675,16444.0
2023-02-14 15:25:00,99.43,99.52,99.36,99.43,21775.0,97.3479,97.436,97.2793,97.3479,21775.0
2023-02-14 15:30:00,99.43,99.61,99.39,99.58,24058.0,97.3479,97.5241,97.3087,97.4947,24058.0
2023-02-14 15:35:00,99.6,99.72,99.51,99.7,17738.0,97.5143,97.6318,97.4262,97.6122,17738.0
2023-02-14 15:40:00,99.69,99.71,99.61,99.66,18536.0,97.6024,97.622,97.5241,97.5731,18536.0
2023-02-14 15:45:00,99.63,99.63,99.43,99.55,18553.0,97.5437,97.5437,97.3479,97.4654,18553.0
2023-02-14 15:50:00,99.55,99.56,99.38,99.5,47714.0,97.4654,97.4752,97.2989,97.4164,47714.0
2023-02-14 15:55:00,99.51,99.53,99.14,99.17,119858.0,97.4262,97.4458,97.064,97.0933,119858.0
2023-02-15 09:30:00,97.95,98.23,97.73,98.13,38975.0,95.8989,96.173,95.6835,96.0751,38975.0
2023-02-15 09:35:00,98.18,98.63,98.08,98.43,14875.0,96.1241,96.5646,96.0261,96.3688,14875.0
2023-02-15 09:40:00,98.5,99.05,98.32,98.91,9241.0,96.4374,96.9758,96.2611,96.8388,9241.0
2023-02-15 09:45:00,98.81,98.97,98.75,98.85,13612.0,96.7409,96.8975,96.6821,96.78,13612.0
2023-02-15 09:50:00,98.83,98.96,98.54,98.63,16720.0,96.7604,96.8877,96.4765,96.5646,16720.0
2023-02-15 09:55:00,98.66,98.74,98.35,98.5,28512.0,96.594,96.6723,96.2905,96.4374,28512.0
2023-02-15 10:00:00,98.52,98.6,98.27,98.53,30528.0,96.4569,96.5353,96.2122,96.4667,30528.0
2023-02-15 10:05:00,98.5,98.76,98.35,98.59,25842.0,96.4374,96.6919,96.2905,96.5255,25842.0
2023-02-15 10:10:00,98.66,98.78,98.52,98.67,6124.0,96.594,96.7115,96.4569,96.6038,6124.0
2023-02-15 10:15:00,98.64,99.02,98.64,99.01,3848.0,96.5744,96.9465,96.5744,96.9367,3848.0
2023-02-15 10:20:00,99.03,99.05,98.88,98.9,10898.0,96.9563,96.9758,96.8094,96.829,10898.0
2023-02-15 10:25:00,98.88,98.91,98.69,98.78,10899.0,96.8094,96.8388,96.6234,96.7115,10899.0
2023-02-15 10:30:00,98.79,99.08,98.76,99.08,9395.0,96.7213,97.0052,96.6919,97.0052,9395.0
2023-02-15 10:35:00,99.05,99.16,99.0,99.0,12324.0,96.9758,97.0835,96.9269,96.9269,12324.0
2023-02-15 10:40:00,99.0,99.23,98.92,99.12,12107.0,96.9269,97.1521,96.8486,97.0444,12107.0
2023-02-15 10:45:00,99.08,99.35,99.08,99.31,12214.0,97.0052,97.2696,97.0052,97.2304,12214.0
2023-02-15 10:50:00,99.31,99.44,99.16,99.44,20352.0,97.2304,97.3577,97.0835,97.3577,20352.0
2023-02-15 10:55:00,99.44,99.83,99.44,99.66,43265.0,97.3577,97.7395,97.3577,97.5731,43265.0
2023-02-15 11:00:00,99.64,99.89,99.58,99.89,25847.0,97.5535,97.7982,97.4947,97.7982,25847.0
2023-02-15 11:05:00,99.89,100.01,99.79,99.83,14702.0,97.7982,97.9157,97.7003,97.7395,14702.0
2023-02-15 11:10:00,99.81,99.81,99.66,99.66,14613.0,97.7199,97.7199,97.5731,97.5731,14613.0
2023-02-15 11:15:00,99.65,99.71,99.61,99.63,4010.0,97.5633,97.622,97.5241,97.5437,4010.0
2023-02-15 11:20:00,99.63,99.68,99.54,99.59,5383.0,97.5437,97.5926,97.4556,97.5045,5383.0
2023-02-15 11:25:00,99.59,99.75,99.57,99.72,5114.0,97.5045,97.6612,97.4849,97.6318,5114.0
2023-02-15 11:30:00,99.74,99.79,99.64,99.66,4817.0,97.6514,97.7003,97.5535,97.5731,4817.0
2023-02-15 11:35:00,99.65,99.78,99.64,99.78,3507.0,97.5633,97.6905,97.5535,97.6905,3507.0
2023-02-15 11:40:00,99.78,99.88,99.77,99.83,3997.0,97.6905,97.7885,97.6808,97.7395,3997.0
2023-02-15 11:45:00,99.84,99.91,99.81,99.81,6771.0,97.7493,97.8178,97.7199,97.7199,6771.0
2023-02-15 11:50:00,99.83,99.85,99.75,99.75,4164.0,97.7395,97.7591,97.6612,97.6612,4164.0
2023-02-15 11:55:00,99.74,99.79,99.61,99.65,7883.0,97.6514,97.7003,97.5241,97.5633,7883.0
2023-02-15 12:00:00,99.67,99.67,99.57,99.62,28032.0,97.5829,97.5829,97.4849,97.5339,28032.0
2023-02-15 12:05:00,99.65,99.65,99.32,99.48,33136.0,97.5633,97.5633,97.2402,97.3968,33136.0
2023-02-15 12:10:00,99.51,99.55,99.41,99.41,5719.0,97.4262,97.4654,97.3283,97.3283,5719.0
2023-02-15 12:15:00,99.4,99.44,99.27,99.28,26180.0,97.3185,97.3577,97.1912,97.201,26180.0
2023-02-15 12:20:00,99.27,99.27,99.08,99.13,16248.0,97.1912,97.1912,97.0052,97.0542,16248.0
2023-02-15 12:25:00,99.13,99.26,99.01,99.02,14726.0,97.0542,97.1814,96.9367,96.9465,14726.0
2023-02-15 12:30:00,99.03,99.15,99.03,99.14,5975.0,96.9563,97.0737,96.9563,97.064,5975.0
2023-02-15 12:35:00,99.19,99.22,99.02,99.1,7349.0,97.1129,97.1423,96.9465,97.0248,7349.0
2023-02-15 12:40:00,99.16,99.2,99.09,99.18,4077.0,97.0835,97.1227,97.015,97.1031,4077.0
2023-02-15 12:45:00,99.16,99.16,99.05,99.05,7964.0,97.0835,97.0835,96.9758,96.9758,7964.0
2023-02-15 12:50:00,99.06,99.21,99.03,99.16,6905.0,96.9856,97.1325,96.9563,97.0835,6905.0
2023-02-15 12:55:00,99.18,99.21,99.01,99.08,6883.0,97.1031,97.1325,96.9367,97.0052,6883.0
2023-02-15 13:00:00,99.08,99.18,99.04,99.07,10944.0,97.0052,97.1031,96.966,96.9954,10944.0
2023-02-15 13:05:00,99.03,99.08,99.0,99.07,13349.0,96.9563,97.0052,96.9269,96.9954,13349.0
2023-02-15 13:10:00,99.08,99.13,99.0,99.06,25127.0,97.0052,97.0542,96.9269,96.9856,25127.0
2023-02-15 13:15:00,99.06,99.14,98.99,99.05,13262.0,96.9856,97.064,96.9171,96.9758,13262.0
2023-02-15 13:20:00,99.03,99.2,99.03,99.14,23968.0,96.9563,97.1227,96.9563,97.064,23968.0
2023-02-15 13:25:00,99.13,99.16,99.04,99.06,13932.0,97.0542,97.0835,96.966,96.9856,13932.0
2023-02-15 13:30:00,99.06,99.13,99.02,99.09,10154.0,96.9856,97.0542,96.9465,97.015,10154.0
2023-02-15 13:35:00,99.09,99.25,99.08,99.19,21757.0,97.015,97.1716,97.0052,97.1129,21757.0
2023-02-15 13:40:00,99.2,99.42,99.19,99.33,10233.0,97.1227,97.3381,97.1129,97.25,10233.0
2023-02-15 13:45:00,99.33,99.38,99.23,99.23,7637.0,97.25,97.2989,97.1521,97.1521,7637.0
2023-02-15 13:50:00,99.25,99.3,99.22,99.26,13458.0,97.1716,97.2206,97.1423,97.1814,13458.0
2023-02-15 13:55:00,99.26,99.27,99.18,99.25,19205.0,97.1814,97.1912,97.1031,97.1716,19205.0
2023-02-15 14:00:00,99.25,99.25,99.19,99.23,13033.0,97.1716,97.1716,97.1129,97.1521,13033.0
2023-02-15 14:05:00,99.23,99.24,99.17,99.18,15022.0,97.1521,97.1619,97.0933,97.1031,15022.0
2023-02-15 14:10:00,99.17,99.21,99.11,99.21,8708.0,97.0933,97.1325,97.0346,97.1325,8708.0
2023-02-15 14:15:00,99.19,99.21,99.05,99.07,5726.0,97.1129,97.1325,96.9758,96.9954,5726.0
2023-02-15 14:20:00,99.08,99.22,99.08,99.22,10604.0,97.0052,97.1423,97.0052,97.1423,10604.0
2023-02-15 14:25:00,99.22,99.22,99.12,99.2,16087.0,97.1423,97.1423,97.0444,97.1227,16087.0
2023-02-15 14:30:00,99.19,99.28,99.17,99.18,19342.0,97.1129,97.201,97.0933,97.1031,19342.0
2023-02-15 14:35:00,99.2,99.2,99.1,99.12,8752.0,97.1227,97.1227,97.0248,97.0444,8752.0
2023-02-15 14:40:00,99.13,99.2,99.05,99.18,18450.0,97.0542,97.1227,96.9758,97.1031,18450.0
2023-02-15 14:45:00,99.19,99.2,98.94,99.01,17111.0,97.1129,97.1227,96.8681,96.9367,17111.0
2023-02-15 14:50:00,99.01,99.05,98.95,99.0,26287.0,96.9367,96.9758,96.8779,96.9269,26287.0
2023-02-15 14:55:00,99.01,99.06,98.94,99.01,13939.0,96.9367,96.9856,96.8681,96.9367,13939.0
2023-02-15 15:00:00,99.01,99.07,98.96,99.06,14557.0,96.9367,96.9954,96.8877,96.9856,14557.0
2023-02-15 15:05:00,99.07,99.16,99.04,99.05,9944.0,96.9954,97.0835,96.966,96.9758,9944.0
2023-02-15 15:10:00,99.05,99.07,98.99,99.03,12059.0,96.9758,96.9954,96.9171,96.9563,12059.0
2023-02-15 15:15:00,99.04,99.09,98.94,98.96,11095.0,96.966,97.015,96.8681,96.8877,11095.0
2023-02-15 15:20:00,98.97,98.98,98.8,98.84,45879.0,96.8975,96.9073,96.7311,96.7702,45879.0
2023-02-15 15:25:00,98.85,99.04,98.84,99.04,28997.0,96.78,96.966,96.7702,96.966,28997.0
2023-02-15 15:30:00,99.06,99.12,99.0,99.03,18118.0,96.9856,97.0444,96.9269,96.9563,18118.0
2023-02-15 15:35:00,99.01,99.07,98.99,98.99,17972.0,96.9367,96.9954,96.9171,96.9171,17972.0
2023-02-15 15:40:00,98.99,99.05,98.97,99.02,40753.0,96.9171,96.9758,96.8975,96.9465,40753.0
2023-02-15 15:45:00,99.02,99.12,99.0,99.01,40367.0,96.9465,97.0444,96.9269,96.9367,40367.0
2023-02-15 15:50:00,99.01,99.12,99.0,99.11,123489.0,96.9367,97.0444,96.9269,97.0346,123489.0
2023-02-15 15:55:00,99.11,99.26,99.05,99.26,264074.0,97.0346,97.1814,96.9758,97.1814,264074.0
2023-02-16 09:30:00,97.73,97.86,97.09,97.43,77331.0,95.6835,95.8108,95.0569,95.3898,77331.0
2023-02-16 09:35:00,97.44,97.44,96.91,97.23,50545.0,95.3996,95.3996,94.8806,95.1939,50545.0
2023-02-16 09:40:00,97.26,97.89,97.18,97.77,54383.0,95.2233,95.8401,95.145,95.7226,54383.0
2023-02-16 09:45:00,97.78,97.98,97.53,97.53,46765.0,95.7324,95.9282,95.4877,95.4877,46765.0
2023-02-16 09:50:00,97.48,97.56,97.07,97.07,46487.0,95.4387,95.517,95.0373,95.0373,46487.0
2023-02-16 09:55:00,97.08,97.3,96.76,96.81,57797.0,95.0471,95.2625,94.7338,94.7827,57797.0
2023-02-16 10:00:00,96.78,96.83,96.37,96.59,40705.0,94.7534,94.8023,94.352,94.5674,40705.0
2023-02-16 10:05:00,96.63,96.94,96.56,96.89,36788.0,94.6065,94.91,94.538,94.8611,36788.0
2023-02-16 10:10:00,96.88,96.96,96.64,96.67,39111.0,94.8513,94.9296,94.6163,94.6457,39111.0
2023-02-16 10:15:00,96.73,96.8,96.48,96.8,48177.0,94.7044,94.773,94.4597,94.773,48177.0
2023-02-16 10:20:00,96.8,96.9,96.66,96.72,25191.0,94.773,94.8709,94.6359,94.6946,25191.0
2023-02-16 10:25:00,96.7,97.06,96.6,97.06,16498.0,94.675,95.0275,94.5771,95.0275,16498.0
2023-02-16 10:30:00,97.08,97.23,97.02,97.16,13084.0,95.0471,95.1939,94.9883,95.1254,13084.0
2023-02-16 10:35:00,97.18,97.32,97.07,97.18,16332.0,95.145,95.2821,95.0373,95.145,16332.0
2023-02-16 10:40:00,97.18,97.33,97.04,97.12,14788.0,95.145,95.2919,95.0079,95.0863,14788.0
2023-02-16 10:45:00,97.16,97.26,97.06,97.26,11877.0,95.1254,95.2233,95.0275,95.2233,11877.0
2023-02-16 10:50:00,97.27,97.32,97.17,97.28,15313.0,95.2331,95.2821,95.1352,95.2429,15313.0
2023-02-16 10:55:00,97.28,97.28,97.13,97.23,15154.0,95.2429,95.2429,95.096,95.1939,15154.0
2023-02-16 11:00:00,97.24,97.5,97.2,97.48,10484.0,95.2037,95.4583,95.1646,95.4387,10484.0
2023-02-16 11:05:00,97.49,97.52,97.18,97.25,16610.0,95.4485,95.4779,95.145,95.2135,16610.0
2023-02-16 11:10:00,97.23,97.49,97.23,97.49,11942.0,95.1939,95.4485,95.1939,95.4485,11942.0
2023-02-16 11:15:00,97.5,97.5,97.23,97.23,49063.0,95.4583,95.4583,95.1939,95.1939,49063.0
2023-02-16 11:20:00,97.24,97.33,97.18,97.27,28737.0,95.2037,95.2919,95.145,95.2331,28737.0
2023-02-16 11:25:00,97.29,97.4,97.2,97.32,21202.0,95.2527,95.3604,95.1646,95.2821,21202.0
2023-02-16 11:30:00,97.32,97.42,97.23,97.23,35824.0,95.2821,95.38,95.1939,95.1939,35824.0
2023-02-16 11:35:00,97.24,97.34,97.17,97.31,14926.0,95.2037,95.3016,95.1352,95.2723,14926.0
2023-02-16 11:40:00,97.34,97.44,97.33,97.4,10746.0,95.3016,95.3996,95.2919,95.3604,10746.0
2023-02-16 11:45:00,97.41,97.49,97.39,97.42,20191.0,95.3702,95.4485,95.3506,95.38,20191.0
2023-02-16 11:50:00,97.43,97.44,97.15,97.17,19530.0,95.3898,95.3996,95.1156,95.1352,19530.0
2023-02-16 11:55:00,97.16,97.32,97.06,97.07,23474.0,95.1254,95.2821,95.0275,95.0373,23474.0
2023-02-16 12:00:00,97.07,97.12,97.01,97.03,12909.0,95.0373,95.0863,94.9786,94.9981,12909.0
2023-02-16 12:05:00,97.04,97.24,97.03,97.11,9755.0,95.0079,95.2037,94.9981,95.0765,9755.0
2023-02-16 12:10:00,97.1,97.25,97.1,97.18,14988.0,95.0667,95.2135,95.0667,95.145,14988.0
2023-02-16 12:15:00,97.19,97.25,96.83,96.88,21817.0,95.1548,95.2135,94.8023,94.8513,21817.0
2023-02-16 12:20:00,96.87,97.11,96.87,97.06,11914.0,94.8415,95.0765,94.8415,95.0275,11914.0
2023-02-16 12:25:00,97.11,97.17,97.09,97.12,9445.0,95.0765,95.1352,95.0569,95.0863,9445.0
2023-02-16 12:30:00,97.1,97.27,97.08,97.2,15373.0,95.0667,95.2331,95.0471,95.1646,15373.0
2023-02-16 12:35:00,97.21,97.31,97.16,97.2,20085.0,95.1744,95.2723,95.1254,95.1646,20085.0
2023-02-16 12:40:00,97.2,97.39,97.2,97.38,23299.0,95.1646,95.3506,95.1646,95.3408,23299.0
2023-02-16 12:45:00,97.4,97.42,97.25,97.32,14780.0,95.3604,95.38,95.2135,95.2821,14780.0
2023-02-16 12:50:00,97.33,97.42,97.21,97.23,25417.0,95.2919,95.38,95.1744,95.1939,25417.0
2023-02-16 12:55:00,97.21,97.27,97.14,97.15,10996.0,95.1744,95.2331,95.1058,95.1156,10996.0
2023-02-16 13:00:00,97.16,97.34,97.08,97.2,19094.0,95.1254,95.3016,95.0471,95.1646,19094.0
2023-02-16 13:05:00,97.2,97.32,97.14,97.28,11240.0,95.1646,95.2821,95.1058,95.2429,11240.0
2023-02-16 13:10:00,97.29,97.36,97.23,97.29,9493.0,95.2527,95.3212,95.1939,95.2527,9493.0
2023-02-16 13:15:00,97.3,97.34,97.22,97.33,8976.0,95.2625,95.3016,95.1842,95.2919,8976.0
2023-02-16 13:20:00,97.35,97.35,97.2,97.25,9636.0,95.3114,95.3114,95.1646,95.2135,9636.0
2023-02-16 13:25:00,97.27,97.27,96.94,97.0,21382.0,95.2331,95.2331,94.91,94.9688,21382.0
2023-02-16 13:30:00,96.99,97.1,96.92,97.1,18395.0,94.959,95.0667,94.8904,95.0667,18395.0
2023-02-16 13:35:00,97.15,97.36,97.15,97.26,12017.0,95.1156,95.3212,95.1156,95.2233,12017.0
2023-02-16 13:40:00,97.26,97.37,97.24,97.35,9105.0,95.2233,95.331,95.2037,95.3114,9105.0
2023-02-16 13:45:00,97.34,97.35,97.26,97.3,18714.0,95.3016,95.3114,95.2233,95.2625,18714.0
2023-02-16 13:50:00,97.3,97.31,97.12,97.2,45316.0,95.2625,95.2723,95.0863,95.1646,45316.0
2023-02-16 13:55:00,97.2,97.32,97.15,97.18,17117.0,95.1646,95.2821,95.1156,95.145,17117.0
2023-02-16 14:00:00,97.19,97.32,97.14,97.3,23261.0,95.1548,95.2821,95.1058,95.2625,23261.0
2023-02-16 14:05:00,97.29,97.44,97.25,97.37,18204.0,95.2527,95.3996,95.2135,95.331,18204.0
2023-02-16 14:10:00,97.39,97.5,97.32,97.39,12230.0,95.3506,95.4583,95.2821,95.3506,12230.0
2023-02-16 14:15:00,97.37,97.37,97.21,97.22,48659.0,95.331,95.331,95.1744,95.1842,48659.0
2023-02-16 14:20:00,97.21,97.23,97.1,97.22,18343.0,95.1744,95.1939,95.0667,95.1842,18343.0
2023-02-16 14:25:00,97.23,97.36,97.22,97.3,11260.0,95.1939,95.3212,95.1842,95.2625,11260.0
2023-02-16 14:30:00,97.3,97.35,97.21,97.26,11082.0,95.2625,95.3114,95.1744,95.2233,11082.0
2023-02-16 14:35:00,97.25,97.29,97.18,97.23,16218.0,95.2135,95.2527,95.145,95.1939,16218.0
2023-02-16 14:40:00,97.23,97.25,97.14,97.19,18989.0,95.1939,95.2135,95.1058,95.1548,18989.0
2023-02-16 14:45:00,97.2,97.28,97.14,97.25,11849.0,95.1646,95.2429,95.1058,95.2135,11849.0
2023-02-16 14:50:00,97.26,97.44,97.19,97.42,74110.0,95.2233,95.3996,95.1548,95.38,74110.0
2023-02-16 14:55:00,97.43,97.59,97.43,97.51,20430.0,95.3898,95.5464,95.3898,95.4681,20430.0
2023-02-16 15:00:00,97.5,97.59,97.48,97.5,13252.0,95.4583,95.5464,95.4387,95.4583,13252.0
2023-02-16 15:05:00,97.48,97.53,97.22,97.5,31675.0,95.4387,95.4877,95.1842,95.4583,31675.0
2023-02-16 15:10:00,97.52,97.53,97.34,97.34,12522.0,95.4779,95.4877,95.3016,95.3016,12522.0
2023-02-16 15:15:00,97.32,97.41,97.16,97.38,49878.0,95.2821,95.3702,95.1254,95.3408,49878.0
2023-02-16 15:20:00,97.33,97.49,97.21,97.45,73103.0,95.2919,95.4485,95.1744,95.4093,73103.0
2023-02-16 15:25:00,97.46,97.63,97.24,97.25,25546.0,95.4191,95.5856,95.2037,95.2135,25546.0
2023-02-16 15:30:00,97.23,97.23,97.09,97.17,62512.0,95.1939,95.1939,95.0569,95.1352,62512.0
2023-02-16 15:35:00,97.19,97.21,97.01,97.02,27813.0,95.1548,95.1744,94.9786,94.9883,27813.0
2023-02-16 15:40:00,97.01,97.19,96.98,97.19,42307.0,94.9786,95.1548,94.9492,95.1548,42307.0
2023-02-16 15:45:00,97.2,97.21,97.06,97.18,37113.0,95.1646,95.1744,95.0275,95.145,37113.0
2023-02-16 15:50:00,97.17,97.23,97.02,97.02,84570.0,95.1352,95.1939,94.9883,94.9883,84570.0
2023-02-16 15:55:00,97.0,97.16,96.85,97.15,227023.0,94.9688,95.1254,94.8219,95.1156,227023.0
2023-02-17 09:30:00,96.29,96.43,95.73,95.9,93319.0,94.2736,94.4107,93.7254,93.8918,93319.0
2023-02-17 09:35:00,95.95,95.96,95.41,95.54,200147.0,93.9408,93.9505,93.4121,93.5393,200147.0
2023-02-17 09:40:00,95.6,95.6,94.64,94.68,81784.0,93.5981,93.5981,92.6582,92.6973,81784.0
2023-02-17 09:45:00,94.65,94.65,94.0,94.14,72153.0,92.668,92.668,92.0316,92.1687,72153.0
2023-02-17 09:50:00,94.16,94.75,94.11,94.23,96469.0,92.1882,92.7659,92.1393,92.2568,96469.0
2023-02-17 09:55:00,94.15,94.5,93.96,94.23,87437.0,92.1784,92.5211,91.9924,92.2568,87437.0
2023-02-17 10:00:00,94.22,94.6,94.14,94.37,47989.0,92.247,92.619,92.1687,92.3938,47989.0
2023-02-17 10:05:00,94.37,94.58,94.14,94.21,40853.0,92.3938,92.5994,92.1687,92.2372,40853.0
2023-02-17 10:10:00,94.2,94.29,94.02,94.24,78513.0,92.2274,92.3155,92.0512,92.2666,78513.0
2023-02-17 10:15:00,94.27,94.59,94.17,94.43,106118.0,92.2959,92.6092,92.198,92.4526,106118.0
2023-02-17 10:20:00,94.42,95.25,94.31,94.42,170449.0,92.4428,93.2554,92.3351,92.4428,170449.0
2023-02-17 10:25:00,94.45,94.46,94.24,94.31,36586.0,92.4722,92.482,92.2666,92.3351,36586.0
2023-02-17 10:30:00,94.29,94.62,94.29,94.6,39612.0,92.3155,92.6386,92.3155,92.619,39612.0
2023-02-17 10:35:00,94.62,94.86,94.57,94.63,59162.0,92.6386,92.8736,92.5897,92.6484,59162.0
2023-02-17 10:40:00,94.62,94.94,94.48,94.65,82292.0,92.6386,92.9519,92.5015,92.668,82292.0
2023-02-17 10:45:00,94.67,94.79,94.49,94.49,41684.0,92.6876,92.805,92.5113,92.5113,41684.0
2023-02-17 10:50:00,94.46,94.62,94.4,94.4,36465.0,92.482,92.6386,92.4232,92.4232,36465.0
2023-02-17 10:55:00,94.4,94.47,94.11,94.11,57638.0,92.4232,92.4917,92.1393,92.1393,57638.0
2023-02-17 11:00:00,94.1,94.23,93.9,93.97,30428.0,92.1295,92.2568,91.9337,92.0022,30428.0
2023-02-17 11:05:00,93.99,94.1,93.79,93.92,18039.0,92.0218,92.1295,91.826,91.9533,18039.0
2023-02-17 11:10:00,93.95,94.11,93.8,93.85,18479.0,91.9826,92.1393,91.8358,91.8847,18479.0
2023-02-17 11:15:00,93.86,93.9,93.38,93.5,48647.0,91.8945,91.9337,91.4246,91.5421,48647.0
2023-02-17 11:20:00,93.5,93.57,93.25,93.26,33156.0,91.5421,91.6106,91.2973,91.3071,33156.0
2023-02-17 11:25:00,93.27,93.59,93.15,93.59,46186.0,91.3169,91.6302,91.1994,91.6302,46186.0
2023-02-17 11:30:00,93.59,93.61,93.25,93.46,19457.0,91.6302,91.6498,91.2973,91.5029,19457.0
2023-02-17 11:35:00,93.45,94.06,93.3,93.81,111325.0,91.4931,92.0903,91.3462,91.8456,111325.0
2023-02-17 11:40:00,93.86,93.86,93.4,93.62,33505.0,91.8945,91.8945,91.4442,91.6595,33505.0
2023-02-17 11:45:00,93.63,93.88,93.61,93.73,16837.0,91.6693,91.9141,91.6498,91.7672,16837.0
2023-02-17 11:50:00,93.71,93.77,93.59,93.72,22664.0,91.7477,91.8064,91.6302,91.7574,22664.0
2023-02-17 11:55:00,93.72,93.74,93.5,93.51,22525.0,91.7574,91.777,91.5421,91.5518,22525.0
2023-02-17 12:00:00,93.53,93.72,93.49,93.67,21508.0,91.5714,91.7574,91.5323,91.7085,21508.0
2023-02-17 12:05:00,93.68,93.89,93.68,93.88,23363.0,91.7183,91.9239,91.7183,91.9141,23363.0
2023-02-17 12:10:00,93.89,94.18,93.88,94.18,33707.0,91.9239,92.2078,91.9141,92.2078,33707.0
2023-02-17 12:15:00,94.23,94.26,94.07,94.11,10866.0,92.2568,92.2861,92.1001,92.1393,10866.0
2023-02-17 12:20:00,94.1,94.13,93.93,94.01,14034.0,92.1295,92.1589,91.9631,92.0414,14034.0
2023-02-17 12:25:00,94.03,94.2,93.94,94.05,14691.0,92.061,92.2274,91.9728,92.0805,14691.0
2023-02-17 12:30:00,94.01,94.14,93.99,94.04,19263.0,92.0414,92.1687,92.0218,92.0707,19263.0
2023-02-17 12:35:00,94.07,94.16,94.02,94.09,25942.0,92.1001,92.1882,92.0512,92.1197,25942.0
2023-02-17 12:40:00,94.11,94.42,94.11,94.39,32964.0,92.1393,92.4428,92.1393,92.4134,32964.0
2023-02-17 12:45:00,94.42,94.59,94.38,94.39,25557.0,92.4428,92.6092,92.4036,92.4134,25557.0
2023-02-17 12:50:00,94.42,94.42,94.08,94.13,29794.0,92.4428,92.4428,92.1099,92.1589,29794.0
2023-02-17 12:55:00,94.14,94.47,94.14,94.3,13765.0,92.1687,92.4917,92.1687,92.3253,13765.0
2023-02-17 13:00:00,94.33,94.34,94.18,94.26,15017.0,92.3547,92.3645,92.2078,92.2861,15017.0
2023-02-17 13:05:00,94.28,94.37,94.12,94.37,19778.0,92.3057,92.3938,92.1491,92.3938,19778.0
2023-02-17 13:10:00,94.39,94.45,94.3,94.45,10439.0,92.4134,92.4722,92.3253,92.4722,10439.0
2023-02-17 13:15:00,94.47,94.49,94.35,94.36,13437.0,92.4917,92.5113,92.3743,92.384,13437.0
2023-02-17 13:20:00,94.34,94.34,94.25,94.3,8821.0,92.3645,92.3645,92.2764,92.3253,8821.0
2023-02-17 13:25:00,94.3,94.33,94.23,94.23,10638.0,92.3253,92.3547,92.2568,92.2568,10638.0
2023-02-17 13:30:00,94.24,94.26,94.18,94.26,10939.0,92.2666,92.2861,92.2078,92.2861,10939.0
2023-02-17 13:35:00,94.26,94.45,94.2,94.37,31555.0,92.2861,92.4722,92.2274,92.3938,31555.0
2023-02-17 13:40:00,94.39,94.55,94.39,94.42,14962.0,92.4134,92.5701,92.4134,92.4428,14962.0
2023-02-17 13:45:00,94.41,94.44,94.33,94.34,14220.0,92.433,92.4624,92.3547,92.3645,14220.0
2023-02-17 13:50:00,94.33,94.33,94.04,94.08,36895.0,92.3547,92.3547,92.0707,92.1099,36895.0
2023-02-17 13:55:00,94.06,94.16,94.02,94.15,24082.0,92.0903,92.1882,92.0512,92.1784,24082.0
2023-02-17 14:00:00,94.17,94.27,94.14,94.21,32633.0,92.198,92.2959,92.1687,92.2372,32633.0
2023-02-17 14:05:00,94.21,94.28,94.17,94.21,12196.0,92.2372,92.3057,92.198,92.2372,12196.0
2023-02-17 14:10:00,94.19,94.34,94.11,94.2,30583.0,92.2176,92.3645,92.1393,92.2274,30583.0
2023-02-17 14:15:00,94.21,94.3,94.18,94.21,20890.0,92.2372,92.3253,92.2078,92.2372,20890.0
2023-02-17 14:20:00,94.22,94.37,94.22,94.3,35636.0,92.247,92.3938,92.247,92.3253,35636.0
2023-02-17 14:25:00,94.28,94.32,94.1,94.2,16448.0,92.3057,92.3449,92.1295,92.2274,16448.0
2023-02-17 14:30:00,94.22,94.41,94.21,94.26,39596.0,92.247,92.433,92.2372,92.2861,39596.0
2023-02-17 14:35:00,94.22,94.41,94.19,94.39,88272.0,92.247,92.433,92.2176,92.4134,88272.0
2023-02-17 14:40:00,94.37,94.46,94.18,94.29,40989.0,92.3938,92.482,92.2078,92.3155,40989.0
2023-02-17 14:45:00,94.3,94.31,94.2,94.28,16018.0,92.3253,92.3351,92.2274,92.3057,16018.0
2023-02-17 14:50:00,94.29,94.42,94.28,94.35,13843.0,92.3155,92.4428,92.3057,92.3743,13843.0
2023-02-17 14:55:00,94.39,94.42,94.27,94.39,48196.0,92.4134,92.4428,92.2959,92.4134,48196.0
2023-02-17 15:00:00,94.39,94.5,94.33,94.35,20450.0,92.4134,92.5211,92.3547,92.3743,20450.0
2023-02-17 15:05:00,94.35,94.49,94.33,94.42,23494.0,92.3743,92.5113,92.3547,92.4428,23494.0
2023-02-17 15:10:00,94.43,94.43,94.31,94.35,30389.0,92.4526,92.4526,92.3351,92.3743,30389.0
2023-02-17 15:15:00,94.36,94.41,94.24,94.27,24204.0,92.384,92.433,92.2666,92.2959,24204.0
2023-02-17 15:20:00,94.28,94.36,94.24,94.29,25285.0,92.3057,92.384,92.2666,92.3155,25285.0
2023-02-17 15:25:00,94.28,94.3,94.14,94.21,32936.0,92.3057,92.3253,92.1687,92.2372,32936.0
2023-02-17 15:30:00,94.2,94.33,94.17,94.28,41633.0,92.2274,92.3547,92.198,92.3057,41633.0
2023-02-17 15:35:00,94.29,94.42,94.25,94.33,44924.0,92.3155,92.4428,92.2764,92.3547,44924.0
2023-02-17 15:40:00,94.34,94.44,94.28,94.41,58175.0,92.3645,92.4624,92.3057,92.433,58175.0
2023-02-17 15:45:00,94.4,94.42,94.27,94.34,63168.0,92.4232,92.4428,92.2959,92.3645,63168.0
2023-02-17 15:50:00,94.34,94.44,94.17,94.18,81046.0,92.3645,92.4624,92.198,92.2078,81046.0
2023-02-17 15:55:00,94.17,94.39,94.17,94.39,215616.0,92.198,92.4134,92.198,92.4134,215616.0
2023-02-21 09:30:00,91.96,93.4,91.96,93.32,116184.0,90.0343,91.4442,90.0343,91.3658,116184.0
2023-02-21 09:35:00,93.31,93.37,92.69,93.37,112604.0,91.356,91.4148,90.749,91.4148,112604.0
2023-02-21 09:40:00,93.41,93.69,93.32,93.56,60433.0,91.4539,91.7281,91.3658,91.6008,60433.0
2023-02-21 09:45:00,93.51,93.6,92.54,92.63,34291.0,91.5518,91.64,90.6022,90.6903,34291.0
2023-02-21 09:50:00,92.72,92.96,92.65,92.83,27780.0,90.7784,91.0134,90.7099,90.8861,27780.0
2023-02-21 09:55:00,92.83,92.94,91.95,91.97,49763.0,90.8861,90.9938,90.0245,90.0441,49763.0
2023-02-21 10:00:00,91.96,92.02,91.62,91.73,207769.0,90.0343,90.093,89.7014,89.8091,207769.0
2023-02-21 10:05:00,91.76,91.83,91.39,91.8,43117.0,89.8385,89.907,89.4762,89.8777,43117.0
2023-02-21 10:10:00,91.83,92.08,91.6,91.94,40312.0,89.907,90.1518,89.6818,90.0147,40312.0
2023-02-21 10:15:00,91.94,92.15,91.81,92.15,21731.0,90.0147,90.2203,89.8874,90.2203,21731.0
2023-02-21 10:20:00,92.17,92.41,92.17,92.18,17662.0,90.2399,90.4749,90.2399,90.2497,17662.0
2023-02-21 10:25:00,92.17,92.22,91.94,92.04,22388.0,90.2399,90.2889,90.0147,90.1126,22388.0
2023-02-21 10:30:00,92.04,92.26,91.95,92.18,20689.0,90.1126,90.328,90.0245,90.2497,20689.0
2023-02-21 10:35:00,92.2,92.44,92.07,92.44,18601.0,90.2693,90.5043,90.142,90.5043,18601.0
2023-02-21 10:40:00,92.47,92.64,92.41,92.44,25698.0,90.5336,90.7001,90.4749,90.5043,25698.0
2023-02-21 10:45:00,92.41,92.62,92.38,92.56,14484.0,90.4749,90.6805,90.4455,90.6217,14484.0
2023-02-21 10:50:00,92.56,92.56,92.32,92.44,24680.0,90.6217,90.6217,90.3868,90.5043,24680.0
2023-02-21 10:55:00,92.44,92.49,92.26,92.33,17905.0,90.5043,90.5532,90.328,90.3966,17905.0
2023-02-21 11:00:00,92.33,92.47,92.26,92.42,16803.0,90.3966,90.5336,90.328,90.4847,16803.0
2023-02-21 11:05:00,92.41,92.42,92.18,92.21,16170.0,90.4749,90.4847,90.2497,90.2791,16170.0
2023-02-21 11:10:00,92.2,92.34,92.11,92.28,27151.0,90.2693,90.4063,90.1812,90.3476,27151.0
2023-02-21 11:15:00,92.28,92.31,91.95,91.95,20468.0,90.3476,90.377,90.0245,90.0245,20468.0
2023-02-21 11:20:00,91.95,92.01,91.76,91.76,23811.0,90.0245,90.0833,89.8385,89.8385,23811.0
2023-02-21 11:25:00,91.79,91.86,91.69,91.77,18324.0,89.8679,89.9364,89.77,89.8483,18324.0
2023-02-21 11:30:00,91.77,91.86,91.67,91.86,23686.0,89.8483,89.9364,89.7504,89.9364,23686.0
2023-02-21 11:35:00,91.89,91.98,91.81,91.82,14227.0,89.9658,90.0539,89.8874,89.8972,14227.0
2023-02-21 11:40:00,91.83,91.9,91.71,91.74,12323.0,89.907,89.9756,89.7895,89.8189,12323.0
2023-02-21 11:45:00,91.77,91.79,91.64,91.68,15199.0,89.8483,89.8679,89.721,89.7602,15199.0
2023-02-21 11:50:00,91.69,91.72,91.52,91.54,19963.0,89.77,89.7993,89.6035,89.6231,19963.0
2023-02-21 11:55:00,91.55,91.63,91.37,91.37,55409.0,89.6329,89.7112,89.4567,89.4567,55409.0
2023-02-21 12:00:00,91.38,91.47,91.35,91.43,17299.0,89.4665,89.5546,89.4371,89.5154,17299.0
2023-02-21 12:05:00,91.45,91.56,91.37,91.56,20026.0,89.535,89.6427,89.4567,89.6427,20026.0
2023-02-21 12:10:00,91.57,91.57,91.25,91.26,14793.0,89.6525,89.6525,89.3392,89.349,14793.0
2023-02-21 12:15:00,91.27,91.4,91.24,91.39,19981.0,89.3588,89.486,89.3294,89.4762,19981.0
2023-02-21 12:20:00,91.39,91.48,91.31,91.43,16927.0,89.4762,89.5644,89.3979,89.5154,16927.0
2023-02-21 12:25:00,91.41,91.54,91.38,91.54,12997.0,89.4958,89.6231,89.4665,89.6231,12997.0
2023-02-21 12:30:00,91.56,91.57,91.32,91.37,14827.0,89.6427,89.6525,89.4077,89.4567,14827.0
2023-02-21 12:35:00,91.36,91.64,91.32,91.64,18772.0,89.4469,89.721,89.4077,89.721,18772.0
2023-02-21 12:40:00,91.67,91.77,91.53,91.55,28236.0,89.7504,89.8483,89.6133,89.6329,28236.0
2023-02-21 12:45:00,91.55,91.55,91.4,91.48,26266.0,89.6329,89.6329,89.486,89.5644,26266.0
2023-02-21 12:50:00,91.48,91.65,91.47,91.64,23419.0,89.5644,89.7308,89.5546,89.721,23419.0
2023-02-21 12:55:00,91.66,91.66,91.54,91.66,47846.0,89.7406,89.7406,89.6231,89.7406,47846.0
2023-02-21 13:00:00,91.67,91.71,91.55,91.61,27202.0,89.7504,89.7895,89.6329,89.6916,27202.0
2023-02-21 13:05:00,91.62,91.62,91.3,91.3,16654.0,89.7014,89.7014,89.3881,89.3881,16654.0
2023-02-21 13:10:00,91.28,91.31,91.15,91.18,35965.0,89.3685,89.3979,89.2413,89.2706,35965.0
2023-02-21 13:15:00,91.19,91.19,91.05,91.11,31408.0,89.2804,89.2804,89.1434,89.2021,31408.0
2023-02-21 13:20:00,91.08,91.08,90.98,91.0,23058.0,89.1727,89.1727,89.0748,89.0944,23058.0
2023-02-21 13:25:00,91.0,91.11,90.98,91.09,21597.0,89.0944,89.2021,89.0748,89.1825,21597.0
2023-02-21 13:30:00,91.07,91.07,90.93,90.97,24617.0,89.1629,89.1629,89.0259,89.065,24617.0
2023-02-21 13:35:00,90.94,91.05,90.92,91.0,16299.0,89.0357,89.1434,89.0161,89.0944,16299.0
2023-02-21 13:40:00,90.99,91.04,90.91,90.94,17132.0,89.0846,89.1336,89.0063,89.0357,17132.0
2023-02-21 13:45:00,90.93,90.96,90.81,90.83,18564.0,89.0259,89.0552,88.9084,88.928,18564.0
2023-02-21 13:50:00,90.83,90.87,90.61,90.61,41027.0,88.928,88.9671,88.7126,88.7126,41027.0
2023-02-21 13:55:00,90.58,90.66,90.54,90.64,23681.0,88.6832,88.7615,88.644,88.7419,23681.0
2023-02-21 14:00:00,90.64,90.64,90.38,90.47,40263.0,88.7419,88.7419,88.4874,88.5755,40263.0
2023-02-21 14:05:00,90.49,90.49,90.3,90.3,18184.0,88.5951,88.5951,88.4091,88.4091,18184.0
2023-02-21 14:10:00,90.3,90.34,90.16,90.23,25804.0,88.4091,88.4482,88.272,88.3405,25804.0
2023-02-21 14:15:00,90.25,90.41,90.14,90.18,39695.0,88.3601,88.5168,88.2524,88.2916,39695.0
2023-02-21 14:20:00,90.16,90.35,90.13,90.13,52019.0,88.272,88.458,88.2426,88.2426,52019.0
2023-02-21 14:25:00,90.13,90.34,90.12,90.31,44946.0,88.2426,88.4482,88.2328,88.4189,44946.0
2023-02-21 14:30:00,90.33,90.57,90.31,90.56,45854.0,88.4384,88.6734,88.4189,88.6636,45854.0
2023-02-21 14:35:00,90.54,90.58,90.38,90.48,40073.0,88.644,88.6832,88.4874,88.5853,40073.0
2023-02-21 14:40:00,90.46,90.65,90.33,90.51,31204.0,88.5657,88.7517,88.4384,88.6147,31204.0
2023-02-21 14:45:00,90.5,90.57,90.44,90.5,21660.0,88.6049,88.6734,88.5461,88.6049,21660.0
2023-02-21 14:50:00,90.51,90.67,90.44,90.67,38317.0,88.6147,88.7713,88.5461,88.7713,38317.0
2023-02-21 14:55:00,90.67,90.67,90.5,90.59,34885.0,88.7713,88.7713,88.6049,88.693,34885.0
2023-02-21 15:00:00,90.6,90.72,90.58,90.69,29136.0,88.7028,88.8203,88.6832,88.7909,29136.0
2023-02-21 15:05:00,90.69,90.73,90.55,90.7,38054.0,88.7909,88.8301,88.6538,88.8007,38054.0
2023-02-21 15:10:00,90.7,90.83,90.59,90.62,34229.0,88.8007,88.928,88.693,88.7224,34229.0
2023-02-21 15:15:00,90.63,90.63,90.4,90.43,27424.0,88.7322,88.7322,88.507,88.5363,27424.0
2023-02-21 15:20:00,90.42,90.44,90.3,90.42,38139.0,88.5266,88.5461,88.4091,88.5266,38139.0
2023-02-21 15:25:00,90.45,90.5,90.07,90.13,104569.0,88.5559,88.6049,88.1839,88.2426,104569.0
2023-02-21 15:30:00,90.13,90.51,90.11,90.51,52543.0,88.2426,88.6147,88.223,88.6147,52543.0
2023-02-21 15:35:00,90.52,90.55,90.32,90.45,72504.0,88.6245,88.6538,88.4286,88.5559,72504.0
2023-02-21 15:40:00,90.45,90.53,90.4,90.43,53775.0,88.5559,88.6342,88.507,88.5363,53775.0
2023-02-21 15:45:00,90.46,90.46,90.19,90.22,69010.0,88.5657,88.5657,88.3014,88.3307,69010.0
2023-02-21 15:50:00,90.23,90.29,90.14,90.17,123242.0,88.3405,88.3993,88.2524,88.2818,123242.0
2023-02-21 15:55:00,90.18,90.29,90.14,90.27,308955.0,88.2916,88.3993,88.2524,88.3797,308955.0
2023-02-22 09:30:00,91.08,91.76,90.89,91.34,111296.0,89.1727,89.8385,88.9867,89.4273,111296.0
2023-02-22 09:35:00,91.35,91.36,90.88,91.17,36962.0,89.4371,89.4469,88.9769,89.2608,36962.0
2023-02-22 09:40:00,91.19,91.27,90.99,91.13,40923.0,89.2804,89.3588,89.0846,89.2217,40923.0
2023-02-22 09:45:00,91.13,91.85,91.09,91.24,47055.0,89.2217,89.9266,89.1825,89.3294,47055.0
2023-02-22 09:50:00,91.18,91.7,91.08,91.45,20255.0,89.2706,89.7797,89.1727,89.535,20255.0
2023-02-22 09:55:00,91.48,91.99,91.43,91.96,18475.0,89.5644,90.0637,89.5154,90.0343,18475.0
2023-02-22 10:00:00,91.95,92.01,91.43,91.48,25469.0,90.0245,90.0833,89.5154,89.5644,25469.0
2023-02-22 10:05:00,91.5,91.78,91.26,91.69,26981.0,89.5839,89.8581,89.349,89.77,26981.0
2023-02-22 10:10:00,91.75,91.75,91.25,91.68,22165.0,89.8287,89.8287,89.3392,89.7602,22165.0
2023-02-22 10:15:00,91.66,91.68,91.44,91.49,18012.0,89.7406,89.7602,89.5252,89.5741,18012.0
2023-02-22 10:20:00,91.48,91.77,91.48,91.69,27052.0,89.5644,89.8483,89.5644,89.77,27052.0
2023-02-22 10:25:00,91.67,91.67,91.25,91.25,38280.0,89.7504,89.7504,89.3392,89.3392,38280.0
2023-02-22 10:30:00,91.12,91.32,90.9,91.25,28676.0,89.2119,89.4077,88.9965,89.3392,28676.0
2023-02-22 10:35:00,91.25,91.33,91.09,91.15,15616.0,89.3392,89.4175,89.1825,89.2413,15616.0
2023-02-22 10:40:00,91.15,91.43,91.0,91.32,16462.0,89.2413,89.5154,89.0944,89.4077,16462.0
2023-02-22 10:45:00,91.31,91.35,91.11,91.11,30504.0,89.3979,89.4371,89.2021,89.2021,30504.0
2023-02-22 10:50:00,91.1,91.48,91.04,91.32,27908.0,89.1923,89.5644,89.1336,89.4077,27908.0
2023-02-22 10:55:00,91.31,91.43,91.28,91.36,15552.0,89.3979,89.5154,89.3685,89.4469,15552.0
2023-02-22 11:00:00,91.37,91.58,91.37,91.45,43984.0,89.4567,89.6623,89.4567,89.535,43984.0
2023-02-22 11:05:00,91.49,91.6,91.47,91.51,16901.0,89.5741,89.6818,89.5546,89.5937,16901.0
2023-02-22 11:10:00,91.52,91.53,91.36,91.51,29434.0,89.6035,89.6133,89.4469,89.5937,29434.0
2023-02-22 11:15:00,91.51,91.57,91.46,91.49,40985.0,89.5937,89.6525,89.5448,89.5741,40985.0
2023-02-22 11:20:00,91.53,91.83,91.48,91.71,71013.0,89.6133,89.907,89.5644,89.7895,71013.0
2023-02-22 11:25:00,91.72,91.72,91.49,91.52,27015.0,89.7993,89.7993,89.5741,89.6035,27015.0
2023-02-22 11:30:00,91.55,91.8,91.52,91.72,14281.0,89.6329,89.8777,89.6035,89.7993,14281.0
2023-02-22 11:35:00,91.74,91.9,91.68,91.72,14759.0,89.8189,89.9756,89.7602,89.7993,14759.0
2023-02-22 11:40:00,91.7,91.72,91.59,91.63,14884.0,89.7797,89.7993,89.6721,89.7112,14884.0
2023-02-22 11:45:00,91.6,91.61,91.41,91.43,39134.0,89.6818,89.6916,89.4958,89.5154,39134.0
2023-02-22 11:50:00,91.43,91.53,91.38,91.38,24507.0,89.5154,89.6133,89.4665,89.4665,24507.0
2023-02-22 11:55:00,91.39,91.64,91.37,91.56,19849.0,89.4762,89.721,89.4567,89.6427,19849.0
2023-02-22 12:00:00,91.56,91.78,91.46,91.64,11834.0,89.6427,89.8581,89.5448,89.721,11834.0
2023-02-22 12:05:00,91.65,91.77,91.58,91.63,9122.0,89.7308,89.8483,89.6623,89.7112,9122.0
2023-02-22 12:10:00,91.61,91.66,91.56,91.63,9312.0,89.6916,89.7406,89.6427,89.7112,9312.0
2023-02-22 12:15:00,91.65,91.8,91.61,91.73,18683.0,89.7308,89.8777,89.6916,89.8091,18683.0
2023-02-22 12:20:00,91.73,91.81,91.68,91.79,11256.0,89.8091,89.8874,89.7602,89.8679,11256.0
2023-02-22 12:25:00,91.81,91.85,91.65,91.65,7700.0,89.8874,89.9266,89.7308,89.7308,7700.0
2023-02-22 12:30:00,91.64,91.72,91.45,91.49,69260.0,89.721,89.7993,89.535,89.5741,69260.0
2023-02-22 12:35:00,91.52,91.63,91.52,91.55,11116.0,89.6035,89.7112,89.6035,89.6329,11116.0
2023-02-22 12:40:00,91.57,91.62,91.46,91.49,22362.0,89.6525,89.7014,89.5448,89.5741,22362.0
2023-02-22 12:45:00,91.48,91.6,91.44,91.55,20410.0,89.5644,89.6818,89.5252,89.6329,20410.0
2023-02-22 12:50:00,91.56,91.61,91.51,91.54,13482.0,89.6427,89.6916,89.5937,89.6231,13482.0
2023-02-22 12:55:00,91.53,91.53,91.41,91.44,12968.0,89.6133,89.6133,89.4958,89.5252,12968.0
2023-02-22 13:00:00,91.42,91.51,91.37,91.48,11876.0,89.5056,89.5937,89.4567,89.5644,11876.0
2023-02-22 13:05:00,91.49,91.68,91.49,91.58,8305.0,89.5741,89.7602,89.5741,89.6623,8305.0
2023-02-22 13:10:00,91.56,91.6,91.52,91.57,9023.0,89.6427,89.6818,89.6035,89.6525,9023.0
2023-02-22 13:15:00,91.57,91.62,91.49,91.49,14362.0,89.6525,89.7014,89.5741,89.5741,14362.0
2023-02-22 13:20:00,91.49,91.57,91.49,91.54,9904.0,89.5741,89.6525,89.5741,89.6231,9904.0
2023-02-22 13:25:00,91.51,91.67,91.5,91.62,10208.0,89.5937,89.7504,89.5839,89.7014,10208.0
2023-02-22 13:30:00,91.62,91.63,91.46,91.57,14058.0,89.7014,89.7112,89.5448,89.6525,14058.0
2023-02-22 13:35:00,91.58,91.7,91.52,91.6,16266.0,89.6623,89.7797,89.6035,89.6818,16266.0
2023-02-22 13:40:00,91.6,91.74,91.56,91.73,11871.0,89.6818,89.8189,89.6427,89.8091,11871.0
2023-02-22 13:45:00,91.71,91.71,91.57,91.66,21195.0,89.7895,89.7895,89.6525,89.7406,21195.0
2023-02-22 13:50:00,91.66,91.67,91.59,91.62,14415.0,89.7406,89.7504,89.6721,89.7014,14415.0
2023-02-22 13:55:00,91.62,91.65,91.57,91.62,12758.0,89.7014,89.7308,89.6525,89.7014,12758.0
2023-02-22 14:00:00,91.62,91.77,91.23,91.54,31904.0,89.7014,89.8483,89.3196,89.6231,31904.0
2023-02-22 14:05:00,91.48,91.63,91.25,91.4,14044.0,89.5644,89.7112,89.3392,89.486,14044.0
2023-02-22 14:10:00,91.43,91.52,91.07,91.2,16452.0,89.5154,89.6035,89.1629,89.2902,16452.0
2023-02-22 14:15:00,91.19,91.33,91.05,91.32,13791.0,89.2804,89.4175,89.1434,89.4077,13791.0
2023-02-22 14:20:00,91.33,91.52,91.31,91.31,13418.0,89.4175,89.6035,89.3979,89.3979,13418.0
2023-02-22 14:25:00,91.3,91.65,91.24,91.58,77596.0,89.3881,89.7308,89.3294,89.6623,77596.0
2023-02-22 14:30:00,91.58,91.63,91.33,91.46,35811.0,89.6623,89.7112,89.4175,89.5448,35811.0
2023-02-22 14:35:00,91.48,91.48,91.18,91.25,15230.0,89.5644,89.5644,89.2706,89.3392,15230.0
2023-02-22 14:40:00,91.26,91.26,90.88,91.02,19879.0,89.349,89.349,88.9769,89.114,19879.0
2023-02-22 14:45:00,91.01,91.27,90.87,91.27,58743.0,89.1042,89.3588,88.9671,89.3588,58743.0
2023-02-22 14:50:00,91.28,91.47,91.08,91.31,23243.0,89.3685,89.5546,89.1727,89.3979,23243.0
2023-02-22 14:55:00,91.3,91.31,91.0,91.04,28306.0,89.3881,89.3979,89.0944,89.1336,28306.0
2023-02-22 15:00:00,91.03,91.17,91.0,91.09,21033.0,89.1238,89.2608,89.0944,89.1825,21033.0
2023-02-22 15:05:00,91.17,91.29,91.12,91.19,7678.0,89.2608,89.3783,89.2119,89.2804,7678.0
2023-02-22 15:10:00,91.19,91.25,91.1,91.2,19796.0,89.2804,89.3392,89.1923,89.2902,19796.0
2023-02-22 15:15:00,91.22,91.27,91.09,91.09,20323.0,89.3098,89.3588,89.1825,89.1825,20323.0
2023-02-22 15:20:00,91.09,91.14,90.92,91.07,25455.0,89.1825,89.2315,89.0161,89.1629,25455.0
2023-02-22 15:25:00,91.07,91.09,90.8,90.81,38451.0,89.1629,89.1825,88.8986,88.9084,38451.0
2023-02-22 15:30:00,90.81,90.88,90.75,90.83,38719.0,88.9084,88.9769,88.8496,88.928,38719.0
2023-02-22 15:35:00,90.84,90.86,90.71,90.73,35325.0,88.9378,88.9573,88.8105,88.8301,35325.0
2023-02-22 15:40:00,90.73,90.85,90.69,90.72,49141.0,88.8301,88.9475,88.7909,88.8203,49141.0
2023-02-22 15:45:00,90.72,90.75,90.54,90.65,159315.0,88.8203,88.8496,88.644,88.7517,159315.0
2023-02-22 15:50:00,90.66,90.96,90.57,90.83,77700.0,88.7615,89.0552,88.6734,88.928,77700.0
2023-02-22 15:55:00,90.84,91.16,90.81,91.16,146080.0,88.9378,89.2511,88.9084,89.2511,146080.0
2023-02-23 09:30:00,91.62,91.96,91.38,91.49,29118.0,89.7014,90.0343,89.4665,89.5741,29118.0
2023-02-23 09:35:00,91.5,91.59,91.14,91.42,10080.0,89.5839,89.6721,89.2315,89.5056,10080.0
2023-02-23 09:40:00,91.46,91.68,91.46,91.46,12321.0,89.5448,89.7602,89.5448,89.5448,12321.0
2023-02-23 09:45:00,91.54,91.72,91.45,91.72,12415.0,89.6231,89.7993,89.535,89.7993,12415.0
2023-02-23 09:50:00,91.66,91.69,91.54,91.61,5148.0,89.7406,89.77,89.6231,89.6916,5148.0
2023-02-23 09:55:00,91.56,91.65,91.38,91.6,17453.0,89.6427,89.7308,89.4665,89.6818,17453.0
2023-02-23 10:00:00,91.64,91.74,91.61,91.66,15892.0,89.721,89.8189,89.6916,89.7406,15892.0
2023-02-23 10:05:00,91.68,91.71,91.34,91.38,17893.0,89.7602,89.7895,89.4273,89.4665,17893.0
2023-02-23 10:10:00,91.39,91.49,91.28,91.46,10952.0,89.4762,89.5741,89.3685,89.5448,10952.0
2023-02-23 10:15:00,91.46,91.46,91.21,91.22,7467.0,89.5448,89.5448,89.3,89.3098,7467.0
2023-02-23 10:20:00,91.21,91.28,91.07,91.28,7011.0,89.3,89.3685,89.1629,89.3685,7011.0
2023-02-23 10:25:00,91.34,91.44,91.26,91.28,4921.0,89.4273,89.5252,89.349,89.3685,4921.0
2023-02-23 10:30:00,91.26,91.26,90.83,91.18,7821.0,89.349,89.349,88.928,89.2706,7821.0
2023-02-23 10:35:00,91.18,91.21,91.04,91.04,11193.0,89.2706,89.3,89.1336,89.1336,11193.0
2023-02-23 10:40:00,91.04,91.04,90.82,90.97,12449.0,89.1336,89.1336,88.9182,89.065,12449.0
2023-02-23 10:45:00,90.97,90.97,90.57,90.64,23999.0,89.065,89.065,88.6734,88.7419,23999.0
2023-02-23 10:50:00,90.64,90.7,90.62,90.7,12071.0,88.7419,88.8007,88.7224,88.8007,12071.0
2023-02-23 10:55:00,90.7,90.99,90.7,90.92,11100.0,88.8007,89.0846,88.8007,89.0161,11100.0
2023-02-23 11:00:00,90.91,91.07,90.89,91.03,6666.0,89.0063,89.1629,88.9867,89.1238,6666.0
2023-02-23 11:05:00,91.05,91.05,90.82,90.89,6463.0,89.1434,89.1434,88.9182,88.9867,6463.0
2023-02-23 11:10:00,90.89,91.06,90.83,90.91,6185.0,88.9867,89.1532,88.928,89.0063,6185.0
2023-02-23 11:15:00,90.91,91.11,90.88,91.11,5056.0,89.0063,89.2021,88.9769,89.2021,5056.0
2023-02-23 11:20:00,91.06,91.06,90.87,90.94,14125.0,89.1532,89.1532,88.9671,89.0357,14125.0
2023-02-23 11:25:00,90.97,90.97,90.78,90.81,29546.0,89.065,89.065,88.879,88.9084,29546.0
2023-02-23 11:30:00,90.84,90.84,90.76,90.76,6180.0,88.9378,88.9378,88.8594,88.8594,6180.0
2023-02-23 11:35:00,90.77,90.93,90.7,90.84,12437.0,88.8692,89.0259,88.8007,88.9378,12437.0
2023-02-23 11:40:00,90.84,90.86,90.71,90.84,7301.0,88.9378,88.9573,88.8105,88.9378,7301.0
2023-02-23 11:45:00,90.86,90.86,90.75,90.79,9263.0,88.9573,88.9573,88.8496,88.8888,9263.0
2023-02-23 11:50:00,90.79,90.81,90.68,90.68,23151.0,88.8888,88.9084,88.7811,88.7811,23151.0
2023-02-23 11:55:00,90.7,90.92,90.66,90.9,16474.0,88.8007,89.0161,88.7615,88.9965,16474.0
2023-02-23 12:00:00,90.9,90.94,90.8,90.91,10331.0,88.9965,89.0357,88.8986,89.0063,10331.0
2023-02-23 12:05:00,90.94,90.94,90.69,90.75,15995.0,89.0357,89.0357,88.7909,88.8496,15995.0
2023-02-23 12:10:00,90.73,90.78,90.7,90.76,5278.0,88.8301,88.879,88.8007,88.8594,5278.0
2023-02-23 12:15:00,90.75,90.89,90.69,90.74,18639.0,88.8496,88.9867,88.7909,88.8399,18639.0
2023-02-23 12:20:00,90.74,90.81,90.64,90.79,7300.0,88.8399,88.9084,88.7419,88.8888,7300.0
2023-02-23 12:25:00,90.83,90.85,90.74,90.77,6169.0,88.928,88.9475,88.8399,88.8692,6169.0
2023-02-23 12:30:00,90.76,90.81,90.69,90.79,19302.0,88.8594,88.9084,88.7909,88.8888,19302.0
2023-02-23 12:35:00,90.86,90.95,90.83,90.87,28330.0,88.9573,89.0455,88.928,88.9671,28330.0
2023-02-23 12:40:00,90.86,91.07,90.77,90.99,18217.0,88.9573,89.1629,88.8692,89.0846,18217.0
2023-02-23 12:45:00,91.09,91.16,90.91,90.93,11119.0,89.1825,89.2511,89.0063,89.0259,11119.0
2023-02-23 12:50:00,90.94,90.96,90.82,90.83,10612.0,89.0357,89.0552,88.9182,88.928,10612.0
2023-02-23 12:55:00,90.82,90.86,90.77,90.8,9996.0,88.9182,88.9573,88.8692,88.8986,9996.0
2023-02-23 13:00:00,90.76,90.87,90.68,90.73,16198.0,88.8594,88.9671,88.7811,88.8301,16198.0
2023-02-23 13:05:00,90.74,90.96,90.73,90.91,7892.0,88.8399,89.0552,88.8301,89.0063,7892.0
2023-02-23 13:10:00,90.9,91.03,90.9,91.02,13360.0,88.9965,89.1238,88.9965,89.114,13360.0
2023-02-23 13:15:00,91.06,91.19,90.97,91.19,4626.0,89.1532,89.2804,89.065,89.2804,4626.0
2023-02-23 13:20:00,91.17,91.2,91.03,91.03,4555.0,89.2608,89.2902,89.1238,89.1238,4555.0
2023-02-23 13:25:00,91.04,91.11,90.98,91.09,16069.0,89.1336,89.2021,89.0748,89.1825,16069.0
2023-02-23 13:30:00,91.1,91.1,91.0,91.02,10212.0,89.1923,89.1923,89.0944,89.114,10212.0
2023-02-23 13:35:00,91.02,91.04,90.99,91.04,6366.0,89.114,89.1336,89.0846,89.1336,6366.0
2023-02-23 13:40:00,91.05,91.13,91.0,91.04,19113.0,89.1434,89.2217,89.0944,89.1336,19113.0
2023-02-23 13:45:00,91.04,91.07,90.95,91.02,7337.0,89.1336,89.1629,89.0455,89.114,7337.0
2023-02-23 13:50:00,91.03,91.04,90.94,91.03,9854.0,89.1238,89.1336,89.0357,89.1238,9854.0
2023-02-23 13:55:00,91.05,91.06,91.01,91.03,9841.0,89.1434,89.1532,89.1042,89.1238,9841.0
2023-02-23 14:00:00,91.01,91.01,90.91,90.94,6329.0,89.1042,89.1042,89.0063,89.0357,6329.0
2023-02-23 14:05:00,90.96,91.05,90.96,91.0,5939.0,89.0552,89.1434,89.0552,89.0944,5939.0
2023-02-23 14:10:00,90.97,91.05,90.95,91.05,12009.0,89.065,89.1434,89.0455,89.1434,12009.0
2023-02-23 14:15:00,91.06,91.28,91.06,91.24,20898.0,89.1532,89.3685,89.1532,89.3294,20898.0
2023-02-23 14:20:00,91.21,91.25,91.14,91.17,9757.0,89.3,89.3392,89.2315,89.2608,9757.0
2023-02-23 14:25:00,91.15,91.47,91.15,91.43,24150.0,89.2413,89.5546,89.2413,89.5154,24150.0
2023-02-23 14:30:00,91.44,91.72,91.41,91.62,17082.0,89.5252,89.7993,89.4958,89.7014,17082.0
2023-02-23 14:35:00,91.63,91.75,91.6,91.7,13064.0,89.7112,89.8287,89.6818,89.7797,13064.0
2023-02-23 14:40:00,91.65,91.68,91.53,91.61,7166.0,89.7308,89.7602,89.6133,89.6916,7166.0
2023-02-23 14:45:00,91.64,91.69,91.57,91.57,6552.0,89.721,89.77,89.6525,89.6525,6552.0
2023-02-23 14:50:00,91.56,91.67,91.5,91.61,20438.0,89.6427,89.7504,89.5839,89.6916,20438.0
2023-02-23 14:55:00,91.62,91.62,91.47,91.55,16479.0,89.7014,89.7014,89.5546,89.6329,16479.0
2023-02-23 15:00:00,91.57,91.8,91.57,91.8,11239.0,89.6525,89.8777,89.6525,89.8777,11239.0
2023-02-23 15:05:00,91.81,91.83,91.76,91.77,10694.0,89.8874,89.907,89.8385,89.8483,10694.0
2023-02-23 15:10:00,91.78,91.98,91.76,91.93,26172.0,89.8581,90.0539,89.8385,90.0049,26172.0
2023-02-23 15:15:00,91.92,92.06,91.91,92.01,13137.0,89.9951,90.1322,89.9854,90.0833,13137.0
2023-02-23 15:20:00,92.0,92.06,91.87,92.04,15258.0,90.0735,90.1322,89.9462,90.1126,15258.0
2023-02-23 15:25:00,92.04,92.27,92.04,92.27,17846.0,90.1126,90.3378,90.1126,90.3378,17846.0
2023-02-23 15:30:00,92.25,92.27,92.12,92.2,35622.0,90.3182,90.3378,90.191,90.2693,35622.0
2023-02-23 15:35:00,92.19,92.32,92.15,92.29,71891.0,90.2595,90.3868,90.2203,90.3574,71891.0
2023-02-23 15:40:00,92.27,92.55,92.25,92.55,62851.0,90.3378,90.612,90.3182,90.612,62851.0
2023-02-23 15:45:00,92.55,92.56,92.39,92.42,102868.0,90.612,90.6217,90.4553,90.4847,102868.0
2023-02-23 15:50:00,92.44,92.5,92.23,92.31,57924.0,90.5043,90.563,90.2987,90.377,57924.0
2023-02-23 15:55:00,92.31,92.41,92.24,92.26,108988.0,90.377,90.4749,90.3084,90.328,108988.0
2023-02-24 09:30:00,90.18,90.6,89.81,90.34,127162.0,88.2916,88.7028,87.9293,88.4482,127162.0
2023-02-24 09:35:00,90.34,90.71,89.97,90.59,46946.0,88.4482,88.8105,88.086,88.693,46946.0
2023-02-24 09:40:00,90.58,90.59,90.13,90.13,28623.0,88.6832,88.693,88.2426,88.2426,28623.0
2023-02-24 09:45:00,90.14,90.7,90.11,90.7,37240.0,88.2524,88.8007,88.223,88.8007,37240.0
2023-02-24 09:50:00,90.66,90.71,90.29,90.63,27098.0,88.7615,88.8105,88.3993,88.7322,27098.0
2023-02-24 09:55:00,90.61,90.79,90.34,90.49,21264.0,88.7126,88.8888,88.4482,88.5951,21264.0
2023-02-24 10:00:00,90.38,91.18,90.38,91.18,35462.0,88.4874,89.2706,88.4874,89.2706,35462.0
2023-02-24 10:05:00,91.21,91.45,90.96,91.14,27818.0,89.3,89.535,89.0552,89.2315,27818.0
2023-02-24 10:10:00,91.11,91.19,90.71,90.72,14815.0,89.2021,89.2804,88.8105,88.8203,14815.0
2023-02-24 10:15:00,90.73,90.88,90.52,90.76,9257.0,88.8301,88.9769,88.6245,88.8594,9257.0
2023-02-24 10:20:00,90.81,91.06,90.81,90.84,10752.0,88.9084,89.1532,88.9084,88.9378,10752.0
2023-02-24 10:25:00,90.83,90.93,90.7,90.93,7939.0,88.928,89.0259,88.8007,89.0259,7939.0
2023-02-24 10:30:00,90.93,91.18,90.87,91.05,14848.0,89.0259,89.2706,88.9671,89.1434,14848.0
2023-02-24 10:35:00,91.06,91.2,91.05,91.11,7099.0,89.1532,89.2902,89.1434,89.2021,7099.0
2023-02-24 10:40:00,91.1,91.33,90.95,91.33,12108.0,89.1923,89.4175,89.0455,89.4175,12108.0
2023-02-24 10:45:00,91.38,91.47,91.27,91.33,24750.0,89.4665,89.5546,89.3588,89.4175,24750.0
2023-02-24 10:50:00,91.37,91.51,91.27,91.42,20392.0,89.4567,89.5937,89.3588,89.5056,20392.0
2023-02-24 10:55:00,91.39,91.57,91.37,91.54,17917.0,89.4762,89.6525,89.4567,89.6231,17917.0
2023-02-24 11:00:00,91.55,91.66,91.43,91.45,24901.0,89.6329,89.7406,89.5154,89.535,24901.0
2023-02-24 11:05:00,91.45,91.58,91.4,91.51,26546.0,89.535,89.6623,89.486,89.5937,26546.0
2023-02-24 11:10:00,91.49,91.69,91.46,91.51,13696.0,89.5741,89.77,89.5448,89.5937,13696.0
2023-02-24 11:15:00,91.52,91.56,91.43,91.43,5295.0,89.6035,89.6427,89.5154,89.5154,5295.0
2023-02-24 11:20:00,91.44,91.55,91.32,91.45,35063.0,89.5252,89.6329,89.4077,89.535,35063.0
2023-02-24 11:25:00,91.44,91.7,91.42,91.6,23124.0,89.5252,89.7797,89.5056,89.6818,23124.0
2023-02-24 11:30:00,91.6,91.75,91.44,91.64,10594.0,89.6818,89.8287,89.5252,89.721,10594.0
2023-02-24 11:35:00,91.53,91.63,91.43,91.59,14755.0,89.6133,89.7112,89.5154,89.6721,14755.0
2023-02-24 11:40:00,91.62,91.66,91.59,91.61,8307.0,89.7014,89.7406,89.6721,89.6916,8307.0
2023-02-24 11:45:00,91.56,91.7,91.56,91.66,6722.0,89.6427,89.7797,89.6427,89.7406,6722.0
2023-02-24 11:50:00,91.68,91.82,91.67,91.71,22796.0,89.7602,89.8972,89.7504,89.7895,22796.0
2023-02-24 11:55:00,91.7,91.78,91.59,91.62,17882.0,89.7797,89.8581,89.6721,89.7014,17882.0
2023-02-24 12:00:00,91.62,91.74,91.54,91.58,14395.0,89.7014,89.8189,89.6231,89.6623,14395.0
2023-02-24 12:05:00,91.58,91.6,91.48,91.6,5620.0,89.6623,89.6818,89.5644,89.6818,5620.0
2023-02-24 12:10:00,91.62,91.62,91.53,91.59,5296.0,89.7014,89.7014,89.6133,89.6721,5296.0
2023-02-24 12:15:00,91.58,91.58,91.4,91.45,14547.0,89.6623,89.6623,89.486,89.535,14547.0
2023-02-24 12:20:00,91.45,91.48,91.34,91.34,13170.0,89.535,89.5644,89.4273,89.4273,13170.0
2023-02-24 12:25:00,91.33,91.33,91.14,91.27,17195.0,89.4175,89.4175,89.2315,89.3588,17195.0
2023-02-24 12:30:00,91.27,91.39,91.17,91.22,7786.0,89.3588,89.4762,89.2608,89.3098,7786.0
2023-02-24 12:35:00,91.21,91.24,91.08,91.12,4307.0,89.3,89.3294,89.1727,89.2119,4307.0
2023-02-24 12:40:00,91.12,91.13,91.0,91.03,10246.0,89.2119,89.2217,89.0944,89.1238,10246.0
2023-02-24 12:45:00,91.02,91.07,90.97,90.99,8576.0,89.114,89.1629,89.065,89.0846,8576.0
2023-02-24 12:50:00,91.03,91.09,90.97,91.08,10091.0,89.1238,89.1825,89.065,89.1727,10091.0
2023-02-24 12:55:00,91.06,91.14,91.04,91.05,13275.0,89.1532,89.2315,89.1336,89.1434,13275.0
2023-02-24 13:00:00,91.02,91.06,90.98,91.02,5225.0,89.114,89.1532,89.0748,89.114,5225.0
2023-02-24 13:05:00,91.0,91.12,91.0,91.02,7838.0,89.0944,89.2119,89.0944,89.114,7838.0
2023-02-24 13:10:00,91.05,91.1,90.99,91.02,13069.0,89.1434,89.1923,89.0846,89.114,13069.0
2023-02-24 13:15:00,91.05,91.1,91.03,91.07,4131.0,89.1434,89.1923,89.1238,89.1629,4131.0
2023-02-24 13:20:00,91.07,91.09,90.99,90.99,6481.0,89.1629,89.1825,89.0846,89.0846,6481.0
2023-02-24 13:25:00,90.99,91.01,90.89,90.89,3106.0,89.0846,89.1042,88.9867,88.9867,3106.0
2023-02-24 13:30:00,90.87,90.89,90.71,90.77,9876.0,88.9671,88.9867,88.8105,88.8692,9876.0
2023-02-24 13:35:00,90.84,90.93,90.8,90.92,8283.0,88.9378,89.0259,88.8986,89.0161,8283.0
2023-02-24 13:40:00,90.96,91.01,90.9,90.97,6048.0,89.0552,89.1042,88.9965,89.065,6048.0
2023-02-24 13:45:00,91.0,91.03,90.95,90.98,5672.0,89.0944,89.1238,89.0455,89.0748,5672.0
2023-02-24 13:50:00,90.95,91.01,90.94,90.95,5870.0,89.0455,89.1042,89.0357,89.0455,5870.0
2023-02-24 13:55:00,90.96,91.02,90.92,90.99,7924.0,89.0552,89.114,89.0161,89.0846,7924.0
2023-02-24 14:00:00,90.98,91.09,90.96,91.07,5126.0,89.0748,89.1825,89.0552,89.1629,5126.0
2023-02-24 14:05:00,91.11,91.15,91.05,91.12,4495.0,89.2021,89.2413,89.1434,89.2119,4495.0
2023-02-24 14:10:00,91.13,91.13,90.96,91.05,15161.0,89.2217,89.2217,89.0552,89.1434,15161.0
2023-02-24 14:15:00,91.07,91.1,91.0,91.1,7348.0,89.1629,89.1923,89.0944,89.1923,7348.0
2023-02-24 14:20:00,91.09,91.21,91.09,91.13,11327.0,89.1825,89.3,89.1825,89.2217,11327.0
2023-02-24 14:25:00,91.13,91.19,91.12,91.14,4290.0,89.2217,89.2804,89.2119,89.2315,4290.0
2023-02-24 14:30:00,91.15,91.16,91.01,91.1,10743.0,89.2413,89.2511,89.1042,89.1923,10743.0
2023-02-24 14:35:00,91.09,91.21,91.06,91.2,24486.0,89.1825,89.3,89.1532,89.2902,24486.0
2023-02-24 14:40:00,91.19,91.25,91.13,91.14,8508.0,89.2804,89.3392,89.2217,89.2315,8508.0
2023-02-24 14:45:00,91.15,91.39,91.12,91.38,7472.0,89.2413,89.4762,89.2119,89.4665,7472.0
2023-02-24 14:50:00,91.38,91.48,91.37,91.41,9078.0,89.4665,89.5644,89.4567,89.4958,9078.0
2023-02-24 14:55:00,91.42,91.66,91.42,91.61,8110.0,89.5056,89.7406,89.5056,89.6916,8110.0
2023-02-24 15:00:00,91.61,91.67,91.47,91.5,12391.0,89.6916,89.7504,89.5546,89.5839,12391.0
2023-02-24 15:05:00,91.51,91.62,91.51,91.58,9935.0,89.5937,89.7014,89.5937,89.6623,9935.0
2023-02-24 15:10:00,91.59,91.59,91.37,91.37,9968.0,89.6721,89.6721,89.4567,89.4567,9968.0
2023-02-24 15:15:00,91.36,91.54,91.36,91.53,9667.0,89.4469,89.6231,89.4469,89.6133,9667.0
2023-02-24 15:20:00,91.53,91.6,91.45,91.49,13709.0,89.6133,89.6818,89.535,89.5741,13709.0
2023-02-24 15:25:00,91.5,91.63,91.46,91.47,12827.0,89.5839,89.7112,89.5448,89.5546,12827.0
2023-02-24 15:30:00,91.49,91.49,91.21,91.21,16551.0,89.5741,89.5741,89.3,89.3,16551.0
2023-02-24 15:35:00,91.22,91.24,91.11,91.12,32828.0,89.3098,89.3294,89.2021,89.2119,32828.0
2023-02-24 15:40:00,91.12,91.21,91.08,91.1,45399.0,89.2119,89.3,89.1727,89.1923,45399.0
2023-02-24 15:45:00,91.09,91.14,91.01,91.04,50121.0,89.1825,89.2315,89.1042,89.1336,50121.0
2023-02-24 15:50:00,91.05,91.07,90.88,91.05,85138.0,89.1434,89.1629,88.9769,89.1434,85138.0
2023-02-24 15:55:00,91.07,91.24,91.04,91.18,154305.0,89.1629,89.3294,89.1336,89.2706,154305.0
2023-02-27 09:30:00,92.32,92.77,92.3,92.5,53208.0,90.3868,90.8273,90.3672,90.563,53208.0
2023-02-27 09:35:00,92.43,92.66,92.4,92.47,43612.0,90.4945,90.7196,90.4651,90.5336,43612.0
2023-02-27 09:40:00,92.29,92.29,91.74,91.74,10966.0,90.3574,90.3574,89.8189,89.8189,10966.0
2023-02-27 09:45:00,91.73,91.92,91.61,91.61,26798.0,89.8091,89.9951,89.6916,89.6916,26798.0
2023-02-27 09:50:00,91.62,92.0,91.61,91.96,16345.0,89.7014,90.0735,89.6916,90.0343,16345.0
2023-02-27 09:55:00,91.94,92.18,91.84,92.13,13265.0,90.0147,90.2497,89.9168,90.2007,13265.0
2023-02-27 10:00:00,92.15,92.24,92.05,92.12,10125.0,90.2203,90.3084,90.1224,90.191,10125.0
2023-02-27 10:05:00,92.17,92.25,92.07,92.14,12180.0,90.2399,90.3182,90.142,90.2105,12180.0
2023-02-27 10:10:00,92.13,92.27,92.02,92.02,18439.0,90.2007,90.3378,90.093,90.093,18439.0
2023-02-27 10:15:00,92.07,92.07,91.7,91.91,35300.0,90.142,90.142,89.7797,89.9854,35300.0
2023-02-27 10:20:00,91.91,92.0,91.73,91.92,20274.0,89.9854,90.0735,89.8091,89.9951,20274.0
2023-02-27 10:25:00,92.0,92.08,91.9,92.05,21117.0,90.0735,90.1518,89.9756,90.1224,21117.0
2023-02-27 10:30:00,92.06,92.06,91.66,91.71,15372.0,90.1322,90.1322,89.7406,89.7895,15372.0
2023-02-27 10:35:00,91.68,91.71,91.53,91.59,10046.0,89.7602,89.7895,89.6133,89.6721,10046.0
2023-02-27 10:40:00,91.53,91.54,91.33,91.53,8085.0,89.6133,89.6231,89.4175,89.6133,8085.0
2023-02-27 10:45:00,91.5,91.55,91.42,91.46,7716.0,89.5839,89.6329,89.5056,89.5448,7716.0
2023-02-27 10:50:00,91.49,91.54,91.38,91.53,10117.0,89.5741,89.6231,89.4665,89.6133,10117.0
2023-02-27 10:55:00,91.53,91.53,91.33,91.52,9013.0,89.6133,89.6133,89.4175,89.6035,9013.0
2023-02-27 11:00:00,91.53,91.63,91.53,91.57,4866.0,89.6133,89.7112,89.6133,89.6525,4866.0
2023-02-27 11:05:00,91.56,91.69,91.55,91.62,8720.0,89.6427,89.77,89.6329,89.7014,8720.0
2023-02-27 11:10:00,91.63,91.63,91.38,91.4,16301.0,89.7112,89.7112,89.4665,89.486,16301.0
2023-02-27 11:15:00,91.39,91.58,91.32,91.52,17917.0,89.4762,89.6623,89.4077,89.6035,17917.0
2023-02-27 11:20:00,91.59,91.63,91.47,91.49,6368.0,89.6721,89.7112,89.5546,89.5741,6368.0
2023-02-27 11:25:00,91.5,91.59,91.47,91.51,6366.0,89.5839,89.6721,89.5546,89.5937,6366.0
2023-02-27 11:30:00,91.5,91.51,91.27,91.28,10954.0,89.5839,89.5937,89.3588,89.3685,10954.0
2023-02-27 11:35:00,91.33,91.41,91.24,91.31,10061.0,89.4175,89.4958,89.3294,89.3979,10061.0
2023-02-27 11:40:00,91.31,91.36,91.26,91.26,6498.0,89.3979,89.4469,89.349,89.349,6498.0
2023-02-27 11:45:00,91.24,91.4,91.22,91.35,8437.0,89.3294,89.486,89.3098,89.4371,8437.0
2023-02-27 11:50:00,91.34,91.4,91.29,91.34,8662.0,89.4273,89.486,89.3783,89.4273,8662.0
2023-02-27 11:55:00,91.35,91.37,91.22,91.28,6296.0,89.4371,89.4567,89.3098,89.3685,6296.0
2023-02-27 12:00:00,91.31,91.36,91.27,91.32,6076.0,89.3979,89.4469,89.3588,89.4077,6076.0
2023-02-27 12:05:00,91.32,91.32,91.08,91.1,12428.0,89.4077,89.4077,89.1727,89.1923,12428.0
2023-02-27 12:10:00,91.09,91.22,91.09,91.17,4311.0,89.1825,89.3098,89.1825,89.2608,4311.0
2023-02-27 12:15:00,91.16,91.23,91.16,91.2,5027.0,89.2511,89.3196,89.2511,89.2902,5027.0
2023-02-27 12:20:00,91.19,91.19,91.01,91.02,7437.0,89.2804,89.2804,89.1042,89.114,7437.0
2023-02-27 12:25:00,91.05,91.13,90.98,91.11,8449.0,89.1434,89.2217,89.0748,89.2021,8449.0
2023-02-27 12:30:00,91.12,91.25,91.12,91.24,9119.0,89.2119,89.3392,89.2119,89.3294,9119.0
2023-02-27 12:35:00,91.28,91.35,91.27,91.29,3135.0,89.3685,89.4371,89.3588,89.3783,3135.0
2023-02-27 12:40:00,91.31,91.36,91.28,91.36,11044.0,89.3979,89.4469,89.3685,89.4469,11044.0
2023-02-27 12:45:00,91.35,91.53,91.29,91.5,8640.0,89.4371,89.6133,89.3783,89.5839,8640.0
2023-02-27 12:50:00,91.5,91.55,91.48,91.53,6746.0,89.5839,89.6329,89.5644,89.6133,6746.0
2023-02-27 12:55:00,91.53,91.66,91.52,91.56,14110.0,89.6133,89.7406,89.6035,89.6427,14110.0
2023-02-27 13:00:00,91.56,91.57,91.44,91.45,3448.0,89.6427,89.6525,89.5252,89.535,3448.0
2023-02-27 13:05:00,91.46,91.48,91.35,91.39,3578.0,89.5448,89.5644,89.4371,89.4762,3578.0
2023-02-27 13:10:00,91.43,91.47,91.34,91.42,5375.0,89.5154,89.5546,89.4273,89.5056,5375.0
2023-02-27 13:15:00,91.36,91.53,91.36,91.5,6049.0,89.4469,89.6133,89.4469,89.5839,6049.0
2023-02-27 13:20:00,91.51,91.54,91.41,91.41,3880.0,89.5937,89.6231,89.4958,89.4958,3880.0
2023-02-27 13:25:00,91.42,91.47,91.36,91.4,5099.0,89.5056,89.5546,89.4469,89.486,5099.0
2023-02-27 13:30:00,91.44,91.5,91.39,91.41,4595.0,89.5252,89.5839,89.4762,89.4958,4595.0
2023-02-27 13:35:00,91.45,91.47,91.36,91.42,6137.0,89.535,89.5546,89.4469,89.5056,6137.0
2023-02-27 13:40:00,91.46,91.47,91.3,91.31,6595.0,89.5448,89.5546,89.3881,89.3979,6595.0
2023-02-27 13:45:00,91.31,91.31,91.23,91.28,6126.0,89.3979,89.3979,89.3196,89.3685,6126.0
2023-02-27 13:50:00,91.26,91.37,91.26,91.35,9955.0,89.349,89.4567,89.349,89.4371,9955.0
2023-02-27 13:55:00,91.34,91.41,91.31,91.38,9090.0,89.4273,89.4958,89.3979,89.4665,9090.0
2023-02-27 14:00:00,91.39,91.53,91.37,91.5,8441.0,89.4762,89.6133,89.4567,89.5839,8441.0
2023-02-27 14:05:00,91.51,91.61,91.51,91.6,9758.0,89.5937,89.6916,89.5937,89.6818,9758.0
2023-02-27 14:10:00,91.64,91.64,91.58,91.6,13960.0,89.721,89.721,89.6623,89.6818,13960.0
2023-02-27 14:15:00,91.61,91.62,91.49,91.57,40892.0,89.6916,89.7014,89.5741,89.6525,40892.0
2023-02-27 14:20:00,91.54,91.65,91.53,91.65,14154.0,89.6231,89.7308,89.6133,89.7308,14154.0
2023-02-27 14:25:00,91.64,91.68,91.54,91.62,12286.0,89.721,89.7602,89.6231,89.7014,12286.0
2023-02-27 14:30:00,91.63,91.76,91.63,91.72,12413.0,89.7112,89.8385,89.7112,89.7993,12413.0
2023-02-27 14:35:00,91.73,91.76,91.67,91.72,7593.0,89.8091,89.8385,89.7504,89.7993,7593.0
2023-02-27 14:40:00,91.75,91.8,91.61,91.66,10234.0,89.8287,89.8777,89.6916,89.7406,10234.0
2023-02-27 14:45:00,91.63,91.67,91.59,91.61,12780.0,89.7112,89.7504,89.6721,89.6916,12780.0
2023-02-27 14:50:00,91.63,91.78,91.63,91.76,6966.0,89.7112,89.8581,89.7112,89.8385,6966.0
2023-02-27 14:55:00,91.76,91.85,91.72,91.81,14205.0,89.8385,89.9266,89.7993,89.8874,14205.0
2023-02-27 15:00:00,91.79,91.91,91.79,91.8,7603.0,89.8679,89.9854,89.8679,89.8777,7603.0
2023-02-27 15:05:00,91.8,91.81,91.69,91.74,16633.0,89.8777,89.8874,89.77,89.8189,16633.0
2023-02-27 15:10:00,91.7,91.71,91.6,91.64,6574.0,89.7797,89.7895,89.6818,89.721,6574.0
2023-02-27 15:15:00,91.68,91.7,91.59,91.69,13981.0,89.7602,89.7797,89.6721,89.77,13981.0
2023-02-27 15:20:00,91.71,91.71,91.62,91.62,9025.0,89.7895,89.7895,89.7014,89.7014,9025.0
2023-02-27 15:25:00,91.64,91.74,91.56,91.71,20650.0,89.721,89.8189,89.6427,89.7895,20650.0
2023-02-27 15:30:00,91.71,91.71,91.52,91.56,26366.0,89.7895,89.7895,89.6035,89.6427,26366.0
2023-02-27 15:35:00,91.55,91.55,91.38,91.44,15048.0,89.6329,89.6329,89.4665,89.5252,15048.0
2023-02-27 15:40:00,91.44,91.46,91.32,91.38,37052.0,89.5252,89.5448,89.4077,89.4665,37052.0
2023-02-27 15:45:00,91.35,91.46,91.3,91.33,34380.0,89.4371,89.5448,89.3881,89.4175,34380.0
2023-02-27 15:50:00,91.3,91.42,91.3,91.36,41219.0,89.3881,89.5056,89.3881,89.4469,41219.0
2023-02-27 15:55:00,91.36,91.53,91.36,91.5,140553.0,89.4469,89.6133,89.4469,89.5839,140553.0
2023-02-28 09:30:00,91.33,91.84,91.31,91.62,18411.0,89.4175,89.9168,89.3979,89.7014,18411.0
2023-02-28 09:35:00,91.66,91.77,91.54,91.56,4561.0,89.7406,89.8483,89.6231,89.6427,4561.0
2023-02-28 09:40:00,91.61,91.82,91.54,91.74,3854.0,89.6916,89.8972,89.6231,89.8189,3854.0
2023-02-28 09:45:00,91.83,92.0,91.79,91.87,8695.0,89.907,90.0735,89.8679,89.9462,8695.0
2023-02-28 09:50:00,91.86,91.9,91.65,91.82,4897.0,89.9364,89.9756,89.7308,89.8972,4897.0
2023-02-28 09:55:00,91.66,91.81,91.63,91.68,5320.0,89.7406,89.8874,89.7112,89.7602,5320.0
2023-02-28 10:00:00,91.67,92.01,91.67,91.97,5543.0,89.7504,90.0833,89.7504,90.0441,5543.0
2023-02-28 10:05:00,92.01,92.14,91.99,92.04,5521.0,90.0833,90.2105,90.0637,90.1126,5521.0
2023-02-28 10:10:00,91.96,92.04,91.88,91.96,6102.0,90.0343,90.1126,89.956,90.0343,6102.0
2023-02-28 10:15:00,91.91,91.92,91.78,91.86,5331.0,89.9854,89.9951,89.8581,89.9364,5331.0
2023-02-28 10:20:00,91.89,92.1,91.89,92.03,6624.0,89.9658,90.1714,89.9658,90.1028,6624.0
2023-02-28 10:25:00,92.05,92.07,91.95,91.96,5693.0,90.1224,90.142,90.0245,90.0343,5693.0
2023-02-28 10:30:00,91.98,91.98,91.83,91.83,6607.0,90.0539,90.0539,89.907,89.907,6607.0
2023-02-28 10:35:00,91.84,91.99,91.84,91.92,7868.0,89.9168,90.0637,89.9168,89.9951,7868.0
2023-02-28 10:40:00,91.95,92.07,91.91,91.95,5642.0,90.0245,90.142,89.9854,90.0245,5642.0
2023-02-28 10:45:00,91.96,91.98,91.77,91.84,4311.0,90.0343,90.0539,89.8483,89.9168,4311.0
2023-02-28 10:50:00,91.82,91.83,91.7,91.82,4197.0,89.8972,89.907,89.7797,89.8972,4197.0
2023-02-28 10:55:00,91.81,91.92,91.78,91.87,4149.0,89.8874,89.9951,89.8581,89.9462,4149.0
2023-02-28 11:00:00,91.91,92.09,91.89,92.03,4372.0,89.9854,90.1616,89.9658,90.1028,4372.0
2023-02-28 11:05:00,92.03,92.18,92.03,92.18,22596.0,90.1028,90.2497,90.1028,90.2497,22596.0
2023-02-28 11:10:00,92.21,92.37,92.21,92.32,14015.0,90.2791,90.4357,90.2791,90.3868,14015.0
2023-02-28 11:15:00,92.31,92.51,92.31,92.49,27063.0,90.377,90.5728,90.377,90.5532,27063.0
2023-02-28 11:20:00,92.47,92.6,92.47,92.6,11277.0,90.5336,90.6609,90.5336,90.6609,11277.0
2023-02-28 11:25:00,92.6,92.63,92.41,92.43,16910.0,90.6609,90.6903,90.4749,90.4945,16910.0
2023-02-28 11:30:00,92.41,92.55,92.31,92.37,14366.0,90.4749,90.612,90.377,90.4357,14366.0
2023-02-28 11:35:00,92.34,92.48,92.29,92.46,9835.0,90.4063,90.5434,90.3574,90.5238,9835.0
2023-02-28 11:40:00,92.43,92.51,92.4,92.47,8256.0,90.4945,90.5728,90.4651,90.5336,8256.0
2023-02-28 11:45:00,92.46,92.58,92.43,92.57,8111.0,90.5238,90.6413,90.4945,90.6315,8111.0
2023-02-28 11:50:00,92.56,92.58,92.48,92.53,8751.0,90.6217,90.6413,90.5434,90.5924,8751.0
2023-02-28 11:55:00,92.55,92.59,92.48,92.5,8578.0,90.612,90.6511,90.5434,90.563,8578.0
2023-02-28 12:00:00,92.51,92.53,92.3,92.3,10112.0,90.5728,90.5924,90.3672,90.3672,10112.0
2023-02-28 12:05:00,92.31,92.33,92.25,92.33,3024.0,90.377,90.3966,90.3182,90.3966,3024.0
2023-02-28 12:10:00,92.36,92.45,92.36,92.44,5927.0,90.4259,90.514,90.4259,90.5043,5927.0
2023-02-28 12:15:00,92.41,92.41,92.19,92.29,11886.0,90.4749,90.4749,90.2595,90.3574,11886.0
2023-02-28 12:20:00,92.27,92.3,92.22,92.3,2361.0,90.3378,90.3672,90.2889,90.3672,2361.0
2023-02-28 12:25:00,92.3,92.34,92.23,92.32,3032.0,90.3672,90.4063,90.2987,90.3868,3032.0
2023-02-28 12:30:00,92.29,92.37,92.22,92.35,6127.0,90.3574,90.4357,90.2889,90.4161,6127.0
2023-02-28 12:35:00,92.31,92.31,92.16,92.21,5505.0,90.377,90.377,90.2301,90.2791,5505.0
2023-02-28 12:40:00,92.21,92.34,92.21,92.33,43606.0,90.2791,90.4063,90.2791,90.3966,43606.0
2023-02-28 12:45:00,92.35,92.46,92.34,92.46,4794.0,90.4161,90.5238,90.4063,90.5238,4794.0
2023-02-28 12:50:00,92.47,92.57,92.39,92.57,6932.0,90.5336,90.6315,90.4553,90.6315,6932.0
2023-02-28 12:55:00,92.59,92.7,92.58,92.69,3841.0,90.6511,90.7588,90.6413,90.749,3841.0
2023-02-28 13:00:00,92.7,92.8,92.66,92.77,14482.0,90.7588,90.8567,90.7196,90.8273,14482.0
2023-02-28 13:05:00,92.78,92.78,92.57,92.61,13859.0,90.8371,90.8371,90.6315,90.6707,13859.0
2023-02-28 13:10:00,92.61,92.66,92.57,92.62,7835.0,90.6707,90.7196,90.6315,90.6805,7835.0
2023-02-28 13:15:00,92.63,92.67,92.54,92.56,2697.0,90.6903,90.7294,90.6022,90.6217,2697.0
2023-02-28 13:20:00,92.56,92.72,92.55,92.72,9295.0,90.6217,90.7784,90.612,90.7784,9295.0
2023-02-28 13:25:00,92.7,92.78,92.64,92.7,10522.0,90.7588,90.8371,90.7001,90.7588,10522.0
2023-02-28 13:30:00,92.7,92.72,92.62,92.69,6425.0,90.7588,90.7784,90.6805,90.749,6425.0
2023-02-28 13:35:00,92.7,92.8,92.68,92.78,7233.0,90.7588,90.8567,90.7392,90.8371,7233.0
2023-02-28 13:40:00,92.78,92.79,92.65,92.65,3902.0,90.8371,90.8469,90.7099,90.7099,3902.0
2023-02-28 13:45:00,92.68,92.79,92.67,92.68,5168.0,90.7392,90.8469,90.7294,90.7392,5168.0
2023-02-28 13:50:00,92.68,92.82,92.67,92.75,20694.0,90.7392,90.8763,90.7294,90.8078,20694.0
2023-02-28 13:55:00,92.74,92.74,92.59,92.59,4360.0,90.798,90.798,90.6511,90.6511,4360.0
2023-02-28 14:00:00,92.61,92.66,92.58,92.59,6587.0,90.6707,90.7196,90.6413,90.6511,6587.0
2023-02-28 14:05:00,92.61,92.61,92.46,92.52,8864.0,90.6707,90.6707,90.5238,90.5826,8864.0
2023-02-28 14:10:00,92.51,92.6,92.43,92.58,6466.0,90.5728,90.6609,90.4945,90.6413,6466.0
2023-02-28 14:15:00,92.57,92.57,92.44,92.47,4202.0,90.6315,90.6315,90.5043,90.5336,4202.0
2023-02-28 14:20:00,92.44,92.45,92.35,92.43,6520.0,90.5043,90.514,90.4161,90.4945,6520.0
2023-02-28 14:25:00,92.41,92.42,92.34,92.34,4659.0,90.4749,90.4847,90.4063,90.4063,4659.0
2023-02-28 14:30:00,92.33,92.39,92.27,92.39,6173.0,90.3966,90.4553,90.3378,90.4553,6173.0
2023-02-28 14:35:00,92.39,92.53,92.35,92.53,8055.0,90.4553,90.5924,90.4161,90.5924,8055.0
2023-02-28 14:40:00,92.5,92.57,92.45,92.52,24958.0,90.563,90.6315,90.514,90.5826,24958.0
2023-02-28 14:45:00,92.5,92.62,92.5,92.57,6099.0,90.563,90.6805,90.563,90.6315,6099.0
2023-02-28 14:50:00,92.59,92.64,92.56,92.59,7850.0,90.6511,90.7001,90.6217,90.6511,7850.0
2023-02-28 14:55:00,92.57,92.57,92.48,92.48,6159.0,90.6315,90.6315,90.5434,90.5434,6159.0
2023-02-28 15:00:00,92.48,92.48,92.39,92.42,7151.0,90.5434,90.5434,90.4553,90.4847,7151.0
2023-02-28 15:05:00,92.41,92.46,92.37,92.39,5789.0,90.4749,90.5238,90.4357,90.4553,5789.0
2023-02-28 15:10:00,92.39,92.51,92.39,92.51,15443.0,90.4553,90.5728,90.4553,90.5728,15443.0
2023-02-28 15:15:00,92.5,92.51,92.37,92.42,8584.0,90.563,90.5728,90.4357,90.4847,8584.0
2023-02-28 15:20:00,92.41,92.47,92.35,92.39,9195.0,90.4749,90.5336,90.4161,90.4553,9195.0
2023-02-28 15:25:00,92.37,92.47,92.35,92.4,12972.0,90.4357,90.5336,90.4161,90.4651,12972.0
2023-02-28 15:30:00,92.39,92.43,92.29,92.43,14459.0,90.4553,90.4945,90.3574,90.4945,14459.0
2023-02-28 15:35:00,92.39,92.44,92.32,92.4,13814.0,90.4553,90.5043,90.3868,90.4651,13814.0
2023-02-28 15:40:00,92.39,92.54,92.34,92.5,18230.0,90.4553,90.6022,90.4063,90.563,18230.0
2023-02-28 15:45:00,92.5,92.64,92.44,92.45,64537.0,90.563,90.7001,90.5043,90.514,64537.0
2023-02-28 15:50:00,92.46,92.64,92.43,92.53,43373.0,90.5238,90.7001,90.4945,90.5924,43373.0
2023-02-28 15:55:00,92.54,92.69,92.47,92.47,157407.0,90.6022,90.749,90.5336,90.5336,157407.0
2023-03-01 09:30:00,92.07,92.29,91.89,92.05,38917.0,90.142,90.3574,89.9658,90.1224,38917.0
2023-03-01 09:35:00,92.0,92.27,91.91,92.23,14636.0,90.0735,90.3378,89.9854,90.2987,14636.0
2023-03-01 09:40:00,92.17,92.34,92.11,92.34,9975.0,90.2399,90.4063,90.1812,90.4063,9975.0
2023-03-01 09:45:00,92.44,92.84,92.4,92.8,19064.0,90.5043,90.8959,90.4651,90.8567,19064.0
2023-03-01 09:50:00,92.8,92.89,92.63,92.89,15910.0,90.8567,90.9448,90.6903,90.9448,15910.0
2023-03-01 09:55:00,92.85,92.91,92.69,92.91,8560.0,90.9057,90.9644,90.749,90.9644,8560.0
2023-03-01 10:00:00,92.97,93.06,92.75,92.84,14111.0,91.0232,91.1113,90.8078,90.8959,14111.0
2023-03-01 10:05:00,92.83,92.83,92.36,92.36,17986.0,90.8861,90.8861,90.4259,90.4259,17986.0
2023-03-01 10:10:00,92.32,92.32,91.84,91.91,31993.0,90.3868,90.3868,89.9168,89.9854,31993.0
2023-03-01 10:15:00,91.94,92.23,91.93,92.2,10776.0,90.0147,90.2987,90.0049,90.2693,10776.0
2023-03-01 10:20:00,92.21,92.35,92.06,92.15,17195.0,90.2791,90.4161,90.1322,90.2203,17195.0
2023-03-01 10:25:00,92.16,92.32,92.15,92.19,9853.0,90.2301,90.3868,90.2203,90.2595,9853.0
2023-03-01 10:30:00,92.19,92.28,91.99,92.07,22406.0,90.2595,90.3476,90.0637,90.142,22406.0
2023-03-01 10:35:00,92.08,92.3,92.0,92.2,49157.0,90.1518,90.3672,90.0735,90.2693,49157.0
2023-03-01 10:40:00,92.24,92.46,92.22,92.36,9563.0,90.3084,90.5238,90.2889,90.4259,9563.0
2023-03-01 10:45:00,92.37,92.5,92.28,92.49,9768.0,90.4357,90.563,90.3476,90.5532,9768.0
2023-03-01 10:50:00,92.47,92.5,92.26,92.27,7873.0,90.5336,90.563,90.328,90.3378,7873.0
2023-03-01 10:55:00,92.28,92.35,92.11,92.26,8670.0,90.3476,90.4161,90.1812,90.328,8670.0
2023-03-01 11:00:00,92.28,92.28,92.0,92.02,6212.0,90.3476,90.3476,90.0735,90.093,6212.0
2023-03-01 11:05:00,92.01,92.08,91.75,91.79,6177.0,90.0833,90.1518,89.8287,89.8679,6177.0
2023-03-01 11:10:00,91.7,91.74,91.47,91.54,25661.0,89.7797,89.8189,89.5546,89.6231,25661.0
2023-03-01 11:15:00,91.49,91.53,91.32,91.36,11193.0,89.5741,89.6133,89.4077,89.4469,11193.0
2023-03-01 11:20:00,91.36,91.57,91.34,91.56,10875.0,89.4469,89.6525,89.4273,89.6427,10875.0
2023-03-01 11:25:00,91.58,91.85,91.57,91.83,20281.0,89.6623,89.9266,89.6525,89.907,20281.0
2023-03-01 11:30:00,91.84,91.91,91.8,91.85,3841.0,89.9168,89.9854,89.8777,89.9266,3841.0
2023-03-01 11:35:00,91.85,91.85,91.73,91.78,15116.0,89.9266,89.9266,89.8091,89.8581,15116.0
2023-03-01 11:40:00,91.78,91.86,91.73,91.85,10192.0,89.8581,89.9364,89.8091,89.9266,10192.0
2023-03-01 11:45:00,91.81,92.0,91.78,91.94,24788.0,89.8874,90.0735,89.8581,90.0147,24788.0
2023-03-01 11:50:00,91.92,92.01,91.85,91.96,7301.0,89.9951,90.0833,89.9266,90.0343,7301.0
2023-03-01 11:55:00,91.95,91.97,91.82,91.82,7932.0,90.0245,90.0441,89.8972,89.8972,7932.0
2023-03-01 12:00:00,91.82,91.88,91.79,91.87,4177.0,89.8972,89.956,89.8679,89.9462,4177.0
2023-03-01 12:05:00,91.85,91.97,91.82,91.97,5923.0,89.9266,90.0441,89.8972,90.0441,5923.0
2023-03-01 12:10:00,91.98,92.1,91.88,91.99,10709.0,90.0539,90.1714,89.956,90.0637,10709.0
2023-03-01 12:15:00,91.99,92.15,91.99,92.03,11975.0,90.0637,90.2203,90.0637,90.1028,11975.0
2023-03-01 12:20:00,92.03,92.18,92.03,92.12,4620.0,90.1028,90.2497,90.1028,90.191,4620.0
2023-03-01 12:25:00,92.06,92.16,92.01,92.03,3533.0,90.1322,90.2301,90.0833,90.1028,3533.0
2023-03-01 12:30:00,92.03,92.04,91.95,91.97,7864.0,90.1028,90.1126,90.0245,90.0441,7864.0
2023-03-01 12:35:00,91.93,92.0,91.88,91.89,5599.0,90.0049,90.0735,89.956,89.9658,5599.0
2023-03-01 12:40:00,91.9,91.97,91.9,91.97,11054.0,89.9756,90.0441,89.9756,90.0441,11054.0
2023-03-01 12:45:00,91.99,92.01,91.91,91.97,4708.0,90.0637,90.0833,89.9854,90.0441,4708.0
2023-03-01 12:50:00,91.95,92.04,91.91,91.93,10701.0,90.0245,90.1126,89.9854,90.0049,10701.0
2023-03-01 12:55:00,91.92,91.94,91.86,91.89,11814.0,89.9951,90.0147,89.9364,89.9658,11814.0
2023-03-01 13:00:00,91.91,91.91,91.82,91.82,6818.0,89.9854,89.9854,89.8972,89.8972,6818.0
2023-03-01 13:05:00,91.83,91.85,91.73,91.79,8780.0,89.907,89.9266,89.8091,89.8679,8780.0
2023-03-01 13:10:00,91.8,91.86,91.8,91.82,3405.0,89.8777,89.9364,89.8777,89.8972,3405.0
2023-03-01 13:15:00,91.85,91.88,91.77,91.79,12734.0,89.9266,89.956,89.8483,89.8679,12734.0
2023-03-01 13:20:00,91.78,91.82,91.62,91.62,5508.0,89.8581,89.8972,89.7014,89.7014,5508.0
2023-03-01 13:25:00,91.66,91.68,91.57,91.58,4558.0,89.7406,89.7602,89.6525,89.6623,4558.0
2023-03-01 13:30:00,91.56,91.57,91.47,91.5,5800.0,89.6427,89.6525,89.5546,89.5839,5800.0
2023-03-01 13:35:00,91.5,91.55,91.47,91.5,5046.0,89.5839,89.6329,89.5546,89.5839,5046.0
2023-03-01 13:40:00,91.5,91.54,91.41,91.43,6496.0,89.5839,89.6231,89.4958,89.5154,6496.0
2023-03-01 13:45:00,91.41,91.44,91.3,91.35,15023.0,89.4958,89.5252,89.3881,89.4371,15023.0
2023-03-01 13:50:00,91.34,91.53,91.34,91.5,9188.0,89.4273,89.6133,89.4273,89.5839,9188.0
2023-03-01 13:55:00,91.49,91.54,91.41,91.5,8337.0,89.5741,89.6231,89.4958,89.5839,8337.0
2023-03-01 14:00:00,91.5,91.5,91.28,91.31,5180.0,89.5839,89.5839,89.3685,89.3979,5180.0
2023-03-01 14:05:00,91.31,91.36,91.26,91.29,8044.0,89.3979,89.4469,89.349,89.3783,8044.0
2023-03-01 14:10:00,91.34,91.58,91.3,91.51,47449.0,89.4273,89.6623,89.3881,89.5937,47449.0
2023-03-01 14:15:00,91.51,91.52,91.42,91.43,22391.0,89.5937,89.6035,89.5056,89.5154,22391.0
2023-03-01 14:20:00,91.44,91.46,91.39,91.42,7281.0,89.5252,89.5448,89.4762,89.5056,7281.0
2023-03-01 14:25:00,91.39,91.43,91.35,91.4,13087.0,89.4762,89.5154,89.4371,89.486,13087.0
2023-03-01 14:30:00,91.4,91.5,91.37,91.44,39295.0,89.486,89.5839,89.4567,89.5252,39295.0
2023-03-01 14:35:00,91.44,91.49,91.41,91.46,10768.0,89.5252,89.5741,89.4958,89.5448,10768.0
2023-03-01 14:40:00,91.45,91.51,91.44,91.47,7269.0,89.535,89.5937,89.5252,89.5546,7269.0
2023-03-01 14:45:00,91.48,91.5,91.4,91.43,13694.0,89.5644,89.5839,89.486,89.5154,13694.0
2023-03-01 14:50:00,91.42,91.43,91.22,91.23,11270.0,89.5056,89.5154,89.3098,89.3196,11270.0
2023-03-01 14:55:00,91.23,91.23,91.07,91.12,16142.0,89.3196,89.3196,89.1629,89.2119,16142.0
2023-03-01 15:00:00,91.11,91.32,91.09,91.3,14530.0,89.2021,89.4077,89.1825,89.3881,14530.0
2023-03-01 15:05:00,91.32,91.42,91.32,91.4,26737.0,89.4077,89.5056,89.4077,89.486,26737.0
2023-03-01 15:10:00,91.39,91.5,91.37,91.5,10906.0,89.4762,89.5839,89.4567,89.5839,10906.0
2023-03-01 15:15:00,91.49,91.5,91.43,91.47,11004.0,89.5741,89.5839,89.5154,89.5546,11004.0
2023-03-01 15:20:00,91.47,91.47,91.34,91.36,10589.0,89.5546,89.5546,89.4273,89.4469,10589.0
2023-03-01 15:25:00,91.36,91.38,91.18,91.18,11680.0,89.4469,89.4665,89.2706,89.2706,11680.0
2023-03-01 15:30:00,91.15,91.3,91.15,91.3,18111.0,89.2413,89.3881,89.2413,89.3881,18111.0
2023-03-01 15:35:00,91.29,91.29,91.12,91.14,15829.0,89.3783,89.3783,89.2119,89.2315,15829.0
2023-03-01 15:40:00,91.15,91.23,91.13,91.14,21705.0,89.2413,89.3196,89.2217,89.2315,21705.0
2023-03-01 15:45:00,91.17,91.18,91.02,91.03,34140.0,89.2608,89.2706,89.114,89.1238,34140.0
2023-03-01 15:50:00,91.0,91.04,90.86,90.92,75280.0,89.0944,89.1336,88.9573,89.0161,75280.0
2023-03-01 15:55:00,90.91,90.95,90.83,90.9,111262.0,89.0063,89.0455,88.928,88.9965,111262.0
2023-03-02 09:30:00,89.98,90.2,89.59,89.85,53517.0,88.0958,88.3112,87.7139,87.9685,53517.0
2023-03-02 09:35:00,89.76,90.0,89.59,89.94,18606.0,87.8804,88.1153,87.7139,88.0566,18606.0
2023-03-02 09:40:00,89.92,90.0,89.71,89.8,9329.0,88.037,88.1153,87.8314,87.9195,9329.0
2023-03-02 09:45:00,89.73,89.83,89.45,89.7,69704.0,87.851,87.9489,87.5769,87.8216,69704.0
2023-03-02 09:50:00,89.76,89.88,89.36,89.7,100565.0,87.8804,87.9979,87.4888,87.8216,100565.0
2023-03-02 09:55:00,89.67,89.67,89.37,89.64,13155.0,87.7923,87.7923,87.4985,87.7629,13155.0
2023-03-02 10:00:00,89.59,89.92,89.57,89.8,37022.0,87.7139,88.037,87.6944,87.9195,37022.0
2023-03-02 10:05:00,89.82,89.87,89.6,89.67,10092.0,87.9391,87.9881,87.7237,87.7923,10092.0
2023-03-02 10:10:00,89.66,89.66,89.32,89.42,26999.0,87.7825,87.7825,87.4496,87.5475,26999.0
2023-03-02 10:15:00,89.42,89.54,89.34,89.34,16814.0,87.5475,87.665,87.4692,87.4692,16814.0
2023-03-02 10:20:00,89.34,89.34,89.05,89.17,29318.0,87.4692,87.4692,87.1852,87.3027,29318.0
2023-03-02 10:25:00,89.18,89.38,89.08,89.3,18915.0,87.3125,87.5083,87.2146,87.43,18915.0
2023-03-02 10:30:00,89.31,89.48,89.1,89.44,29046.0,87.4398,87.6062,87.2342,87.5671,29046.0
2023-03-02 10:35:00,89.43,89.68,89.42,89.62,40654.0,87.5573,87.802,87.5475,87.7433,40654.0
2023-03-02 10:40:00,89.61,89.63,89.54,89.62,25701.0,87.7335,87.7531,87.665,87.7433,25701.0
2023-03-02 10:45:00,89.63,89.84,89.57,89.8,14779.0,87.7531,87.9587,87.6944,87.9195,14779.0
2023-03-02 10:50:00,89.8,90.08,89.79,90.07,25399.0,87.9195,88.1937,87.9097,88.1839,25399.0
2023-03-02 10:55:00,90.07,90.19,89.89,89.89,44442.0,88.1839,88.3014,88.0077,88.0077,44442.0
2023-03-02 11:00:00,89.83,90.07,89.83,89.91,38370.0,87.9489,88.1839,87.9489,88.0272,38370.0
2023-03-02 11:05:00,89.9,90.09,89.82,90.09,22664.0,88.0174,88.2035,87.9391,88.2035,22664.0
2023-03-02 11:10:00,90.09,90.09,89.89,89.91,8430.0,88.2035,88.2035,88.0077,88.0272,8430.0
2023-03-02 11:15:00,89.9,89.95,89.79,89.82,36958.0,88.0174,88.0664,87.9097,87.9391,36958.0
2023-03-02 11:20:00,89.8,89.81,89.67,89.78,18652.0,87.9195,87.9293,87.7923,87.9,18652.0
2023-03-02 11:25:00,89.8,89.84,89.63,89.67,14622.0,87.9195,87.9587,87.7531,87.7923,14622.0
2023-03-02 11:30:00,89.65,89.85,89.65,89.85,8417.0,87.7727,87.9685,87.7727,87.9685,8417.0
2023-03-02 11:35:00,89.83,89.85,89.76,89.82,11181.0,87.9489,87.9685,87.8804,87.9391,11181.0
2023-03-02 11:40:00,89.79,89.87,89.79,89.81,5228.0,87.9097,87.9881,87.9097,87.9293,5228.0
2023-03-02 11:45:00,89.8,89.9,89.76,89.89,8712.0,87.9195,88.0174,87.8804,88.0077,8712.0
2023-03-02 11:50:00,89.9,89.9,89.75,89.76,7953.0,88.0174,88.0174,87.8706,87.8804,7953.0
2023-03-02 11:55:00,89.75,89.9,89.72,89.89,9415.0,87.8706,88.0174,87.8412,88.0077,9415.0
2023-03-02 12:00:00,89.9,89.96,89.84,89.91,22527.0,88.0174,88.0762,87.9587,88.0272,22527.0
2023-03-02 12:05:00,89.92,89.94,89.79,89.84,5473.0,88.037,88.0566,87.9097,87.9587,5473.0
2023-03-02 12:10:00,89.82,89.85,89.72,89.77,8014.0,87.9391,87.9685,87.8412,87.8902,8014.0
2023-03-02 12:15:00,89.79,89.8,89.52,89.56,6839.0,87.9097,87.9195,87.6454,87.6846,6839.0
2023-03-02 12:20:00,89.57,89.82,89.56,89.8,10666.0,87.6944,87.9391,87.6846,87.9195,10666.0
2023-03-02 12:25:00,89.8,89.94,89.78,89.91,12794.0,87.9195,88.0566,87.9,88.0272,12794.0
2023-03-02 12:30:00,89.91,90.08,89.91,90.07,19328.0,88.0272,88.1937,88.0272,88.1839,19328.0
2023-03-02 12:35:00,90.05,90.07,89.92,89.96,8515.0,88.1643,88.1839,88.037,88.0762,8515.0
2023-03-02 12:40:00,89.96,90.11,89.9,90.08,9794.0,88.0762,88.223,88.0174,88.1937,9794.0
2023-03-02 12:45:00,90.09,90.1,90.03,90.03,4174.0,88.2035,88.2133,88.1447,88.1447,4174.0
2023-03-02 12:50:00,90.05,90.1,89.99,90.05,7210.0,88.1643,88.2133,88.1056,88.1643,7210.0
2023-03-02 12:55:00,90.05,90.21,90.04,90.17,39214.0,88.1643,88.321,88.1545,88.2818,39214.0
2023-03-02 13:00:00,90.16,90.16,90.04,90.09,29246.0,88.272,88.272,88.1545,88.2035,29246.0
2023-03-02 13:05:00,90.08,90.16,90.07,90.14,18597.0,88.1937,88.272,88.1839,88.2524,18597.0
2023-03-02 13:10:00,90.16,90.25,90.13,90.2,15674.0,88.272,88.3601,88.2426,88.3112,15674.0
2023-03-02 13:15:00,90.19,90.28,90.17,90.27,10629.0,88.3014,88.3895,88.2818,88.3797,10629.0
2023-03-02 13:20:00,90.28,90.28,90.16,90.17,7669.0,88.3895,88.3895,88.272,88.2818,7669.0
2023-03-02 13:25:00,90.17,90.19,90.1,90.12,7296.0,88.2818,88.3014,88.2133,88.2328,7296.0
2023-03-02 13:30:00,90.1,90.1,90.01,90.02,34359.0,88.2133,88.2133,88.1251,88.1349,34359.0
2023-03-02 13:35:00,90.05,90.38,90.05,90.23,57709.0,88.1643,88.4874,88.1643,88.3405,57709.0
2023-03-02 13:40:00,90.25,90.38,90.12,90.15,14324.0,88.3601,88.4874,88.2328,88.2622,14324.0
2023-03-02 13:45:00,90.15,90.16,90.09,90.15,10856.0,88.2622,88.272,88.2035,88.2622,10856.0
2023-03-02 13:50:00,90.15,90.25,90.11,90.2,47402.0,88.2622,88.3601,88.223,88.3112,47402.0
2023-03-02 13:55:00,90.19,90.48,90.15,90.41,31428.0,88.3014,88.5853,88.2622,88.5168,31428.0
2023-03-02 14:00:00,90.43,90.75,90.43,90.58,12251.0,88.5363,88.8496,88.5363,88.6832,12251.0
2023-03-02 14:05:00,90.56,90.56,90.44,90.45,21330.0,88.6636,88.6636,88.5461,88.5559,21330.0
2023-03-02 14:10:00,90.42,90.48,90.29,90.33,15356.0,88.5266,88.5853,88.3993,88.4384,15356.0
2023-03-02 14:15:00,90.36,90.36,90.28,90.32,8512.0,88.4678,88.4678,88.3895,88.4286,8512.0
2023-03-02 14:20:00,90.33,90.35,90.24,90.34,8185.0,88.4384,88.458,88.3503,88.4482,8185.0
2023-03-02 14:25:00,90.32,90.5,90.29,90.49,9010.0,88.4286,88.6049,88.3993,88.5951,9010.0
2023-03-02 14:30:00,90.5,90.54,90.38,90.44,9556.0,88.6049,88.644,88.4874,88.5461,9556.0
2023-03-02 14:35:00,90.4,90.4,90.29,90.33,9074.0,88.507,88.507,88.3993,88.4384,9074.0
2023-03-02 14:40:00,90.35,90.5,90.32,90.46,13101.0,88.458,88.6049,88.4286,88.5657,13101.0
2023-03-02 14:45:00,90.45,90.54,90.45,90.51,6870.0,88.5559,88.644,88.5559,88.6147,6870.0
2023-03-02 14:50:00,90.53,90.63,90.5,90.56,20555.0,88.6342,88.7322,88.6049,88.6636,20555.0
2023-03-02 14:55:00,90.55,90.69,90.53,90.65,29444.0,88.6538,88.7909,88.6342,88.7517,29444.0
2023-03-02 15:00:00,90.64,90.83,90.63,90.68,19452.0,88.7419,88.928,88.7322,88.7811,19452.0
2023-03-02 15:05:00,90.67,90.8,90.67,90.8,17523.0,88.7713,88.8986,88.7713,88.8986,17523.0
2023-03-02 15:10:00,90.79,90.94,90.76,90.92,16383.0,88.8888,89.0357,88.8594,89.0161,16383.0
2023-03-02 15:15:00,90.92,90.96,90.82,90.82,10878.0,89.0161,89.0552,88.9182,88.9182,10878.0
2023-03-02 15:20:00,90.8,90.86,90.78,90.85,15024.0,88.8986,88.9573,88.879,88.9475,15024.0
2023-03-02 15:25:00,90.85,90.97,90.85,90.87,13326.0,88.9475,89.065,88.9475,88.9671,13326.0
2023-03-02 15:30:00,90.9,91.01,90.85,90.99,22006.0,88.9965,89.1042,88.9475,89.0846,22006.0
2023-03-02 15:35:00,90.99,91.27,90.98,91.2,23013.0,89.0846,89.3588,89.0748,89.2902,23013.0
2023-03-02 15:40:00,91.2,91.21,91.08,91.08,16519.0,89.2902,89.3,89.1727,89.1727,16519.0
2023-03-02 15:45:00,91.07,91.07,90.9,90.94,38240.0,89.1629,89.1629,88.9965,89.0357,38240.0
2023-03-02 15:50:00,90.93,90.95,90.65,90.69,38746.0,89.0259,89.0455,88.7517,88.7909,38746.0
2023-03-02 15:55:00,90.69,90.83,90.69,90.81,103698.0,88.7909,88.928,88.7909,88.9084,103698.0
2023-03-03 09:30:00,92.06,92.28,91.72,91.78,51559.0,90.1322,90.3476,89.7993,89.8581,51559.0
2023-03-03 09:35:00,91.79,91.96,91.43,91.53,17323.0,89.8679,90.0343,89.5154,89.6133,17323.0
2023-03-03 09:40:00,91.52,91.78,91.48,91.65,20081.0,89.6035,89.8581,89.5644,89.7308,20081.0
2023-03-03 09:45:00,91.69,91.9,91.59,91.87,17607.0,89.77,89.9756,89.6721,89.9462,17607.0
2023-03-03 09:50:00,91.83,91.89,91.64,91.84,12638.0,89.907,89.9658,89.721,89.9168,12638.0
2023-03-03 09:55:00,91.84,91.91,91.76,91.8,11449.0,89.9168,89.9854,89.8385,89.8777,11449.0
2023-03-03 10:00:00,91.87,91.89,91.44,91.47,22971.0,89.9462,89.9658,89.5252,89.5546,22971.0
2023-03-03 10:05:00,91.45,91.45,91.23,91.34,17478.0,89.535,89.535,89.3196,89.4273,17478.0
2023-03-03 10:10:00,91.31,91.45,91.27,91.45,9087.0,89.3979,89.535,89.3588,89.535,9087.0
2023-03-03 10:15:00,91.6,91.73,91.51,91.62,4809.0,89.6818,89.8091,89.5937,89.7014,4809.0
2023-03-03 10:20:00,91.56,91.83,91.54,91.73,12801.0,89.6427,89.907,89.6231,89.8091,12801.0
2023-03-03 10:25:00,91.77,91.86,91.66,91.85,22251.0,89.8483,89.9364,89.7406,89.9266,22251.0
2023-03-03 10:30:00,91.85,91.85,91.72,91.73,10763.0,89.9266,89.9266,89.7993,89.8091,10763.0
2023-03-03 10:35:00,91.72,91.79,91.69,91.72,6269.0,89.7993,89.8679,89.77,89.7993,6269.0
2023-03-03 10:40:00,91.72,91.74,91.62,91.73,9737.0,89.7993,89.8189,89.7014,89.8091,9737.0
2023-03-03 10:45:00,91.76,91.81,91.71,91.71,14025.0,89.8385,89.8874,89.7895,89.7895,14025.0
2023-03-03 10:50:00,91.68,91.68,91.55,91.56,10813.0,89.7602,89.7602,89.6329,89.6427,10813.0
2023-03-03 10:55:00,91.6,91.63,91.49,91.51,4362.0,89.6818,89.7112,89.5741,89.5937,4362.0
2023-03-03 11:00:00,91.48,91.62,91.46,91.57,9668.0,89.5644,89.7014,89.5448,89.6525,9668.0
2023-03-03 11:05:00,91.6,91.85,91.59,91.84,12169.0,89.6818,89.9266,89.6721,89.9168,12169.0
2023-03-03 11:10:00,91.83,91.83,91.71,91.76,5279.0,89.907,89.907,89.7895,89.8385,5279.0
2023-03-03 11:15:00,91.77,91.9,91.7,91.81,8628.0,89.8483,89.9756,89.7797,89.8874,8628.0
2023-03-03 11:20:00,91.81,91.85,91.78,91.83,48593.0,89.8874,89.9266,89.8581,89.907,48593.0
2023-03-03 11:25:00,91.84,91.91,91.78,91.84,22858.0,89.9168,89.9854,89.8581,89.9168,22858.0
2023-03-03 11:30:00,91.84,91.86,91.79,91.8,7868.0,89.9168,89.9364,89.8679,89.8777,7868.0
2023-03-03 11:35:00,91.84,91.87,91.69,91.71,4480.0,89.9168,89.9462,89.77,89.7895,4480.0
2023-03-03 11:40:00,91.72,91.77,91.66,91.74,4130.0,89.7993,89.8483,89.7406,89.8189,4130.0
2023-03-03 11:45:00,91.77,91.86,91.76,91.77,7944.0,89.8483,89.9364,89.8385,89.8483,7944.0
2023-03-03 11:50:00,91.78,91.85,91.76,91.82,16121.0,89.8581,89.9266,89.8385,89.8972,16121.0
2023-03-03 11:55:00,91.82,91.94,91.79,91.85,14783.0,89.8972,90.0147,89.8679,89.9266,14783.0
2023-03-03 12:00:00,91.84,92.11,91.81,92.04,60839.0,89.9168,90.1812,89.8874,90.1126,60839.0
2023-03-03 12:05:00,92.08,92.16,91.95,91.97,18190.0,90.1518,90.2301,90.0245,90.0441,18190.0
2023-03-03 12:10:00,91.94,92.08,91.93,92.04,2415.0,90.0147,90.1518,90.0049,90.1126,2415.0
2023-03-03 12:15:00,92.01,92.02,91.93,91.94,7156.0,90.0833,90.093,90.0049,90.0147,7156.0
2023-03-03 12:20:00,91.94,92.08,91.88,91.97,10523.0,90.0147,90.1518,89.956,90.0441,10523.0
2023-03-03 12:25:00,91.97,92.0,91.88,91.98,8564.0,90.0441,90.0735,89.956,90.0539,8564.0
2023-03-03 12:30:00,91.99,92.0,91.92,91.94,6484.0,90.0637,90.0735,89.9951,90.0147,6484.0
2023-03-03 12:35:00,91.95,91.96,91.87,91.9,3087.0,90.0245,90.0343,89.9462,89.9756,3087.0
2023-03-03 12:40:00,91.92,91.96,91.87,91.95,7204.0,89.9951,90.0343,89.9462,90.0245,7204.0
2023-03-03 12:45:00,91.95,92.03,91.94,91.99,8396.0,90.0245,90.1028,90.0147,90.0637,8396.0
2023-03-03 12:50:00,91.99,92.14,91.98,92.08,41918.0,90.0637,90.2105,90.0539,90.1518,41918.0
2023-03-03 12:55:00,92.07,92.15,92.0,92.11,18770.0,90.142,90.2203,90.0735,90.1812,18770.0
2023-03-03 13:00:00,92.12,92.31,92.1,92.28,21535.0,90.191,90.377,90.1714,90.3476,21535.0
2023-03-03 13:05:00,92.26,92.48,92.24,92.43,30529.0,90.328,90.5434,90.3084,90.4945,30529.0
2023-03-03 13:10:00,92.43,92.51,92.41,92.43,30483.0,90.4945,90.5728,90.4749,90.4945,30483.0
2023-03-03 13:15:00,92.43,92.44,92.35,92.35,8069.0,90.4945,90.5043,90.4161,90.4161,8069.0
2023-03-03 13:20:00,92.36,92.4,92.3,92.37,7333.0,90.4259,90.4651,90.3672,90.4357,7333.0
2023-03-03 13:25:00,92.37,92.57,92.35,92.57,55695.0,90.4357,90.6315,90.4161,90.6315,55695.0
2023-03-03 13:30:00,92.55,92.68,92.53,92.65,27408.0,90.612,90.7392,90.5924,90.7099,27408.0
2023-03-03 13:35:00,92.65,92.82,92.64,92.76,46770.0,90.7099,90.8763,90.7001,90.8176,46770.0
2023-03-03 13:40:00,92.79,92.84,92.66,92.71,37285.0,90.8469,90.8959,90.7196,90.7686,37285.0
2023-03-03 13:45:00,92.69,92.73,92.67,92.7,14791.0,90.749,90.7882,90.7294,90.7588,14791.0
2023-03-03 13:50:00,92.69,92.76,92.59,92.7,31497.0,90.749,90.8176,90.6511,90.7588,31497.0
2023-03-03 13:55:00,92.7,92.7,92.58,92.65,7648.0,90.7588,90.7588,90.6413,90.7099,7648.0
2023-03-03 14:00:00,92.65,92.65,92.49,92.52,7659.0,90.7099,90.7099,90.5532,90.5826,7659.0
2023-03-03 14:05:00,92.51,92.72,92.5,92.63,19976.0,90.5728,90.7784,90.563,90.6903,19976.0
2023-03-03 14:10:00,92.67,92.79,92.65,92.71,25639.0,90.7294,90.8469,90.7099,90.7686,25639.0
2023-03-03 14:15:00,92.69,92.84,92.69,92.77,40876.0,90.749,90.8959,90.749,90.8273,40876.0
2023-03-03 14:20:00,92.78,92.98,92.78,92.98,17001.0,90.8371,91.0329,90.8371,91.0329,17001.0
2023-03-03 14:25:00,92.97,93.03,92.95,93.0,14749.0,91.0232,91.0819,91.0036,91.0525,14749.0
2023-03-03 14:30:00,93.0,93.05,92.95,92.95,22468.0,91.0525,91.1015,91.0036,91.0036,22468.0
2023-03-03 14:35:00,92.94,92.98,92.9,92.9,8026.0,90.9938,91.0329,90.9546,90.9546,8026.0
2023-03-03 14:40:00,92.9,93.0,92.82,92.98,15618.0,90.9546,91.0525,90.8763,91.0329,15618.0
2023-03-03 14:45:00,93.0,93.2,92.98,93.08,20250.0,91.0525,91.2483,91.0329,91.1309,20250.0
2023-03-03 14:50:00,93.09,93.19,93.04,93.18,13576.0,91.1406,91.2385,91.0917,91.2288,13576.0
2023-03-03 14:55:00,93.15,93.16,93.06,93.1,10671.0,91.1994,91.2092,91.1113,91.1504,10671.0
2023-03-03 15:00:00,93.11,93.14,93.04,93.04,14427.0,91.1602,91.1896,91.0917,91.0917,14427.0
2023-03-03 15:05:00,93.05,93.09,92.99,93.06,15961.0,91.1015,91.1406,91.0427,91.1113,15961.0
2023-03-03 15:10:00,93.05,93.09,93.0,93.06,14639.0,91.1015,91.1406,91.0525,91.1113,14639.0
2023-03-03 15:15:00,93.04,93.05,92.92,92.92,6903.0,91.0917,91.1015,90.9742,90.9742,6903.0
2023-03-03 15:20:00,92.93,93.01,92.92,92.96,5936.0,90.984,91.0623,90.9742,91.0134,5936.0
2023-03-03 15:25:00,92.97,93.0,92.89,92.96,50580.0,91.0232,91.0525,90.9448,91.0134,50580.0
2023-03-03 15:30:00,92.94,92.95,92.86,92.88,15217.0,90.9938,91.0036,90.9155,90.935,15217.0
2023-03-03 15:35:00,92.87,92.91,92.8,92.9,13322.0,90.9252,90.9644,90.8567,90.9546,13322.0
2023-03-03 15:40:00,92.89,92.91,92.83,92.88,17709.0,90.9448,90.9644,90.8861,90.935,17709.0
2023-03-03 15:45:00,92.87,92.89,92.75,92.81,32347.0,90.9252,90.9448,90.8078,90.8665,32347.0
2023-03-03 15:50:00,92.83,92.84,92.69,92.72,55601.0,90.8861,90.8959,90.749,90.7784,55601.0
2023-03-03 15:55:00,92.72,92.86,92.7,92.78,108156.0,90.7784,90.9155,90.7588,90.8371,108156.0
2023-03-06 09:30:00,91.94,92.38,91.49,91.54,84996.0,90.0147,90.4455,89.5741,89.6231,84996.0
2023-03-06 09:35:00,91.44,91.94,91.43,91.87,22650.0,89.5252,90.0147,89.5154,89.9462,22650.0
2023-03-06 09:40:00,91.88,91.92,91.71,91.92,14023.0,89.956,89.9951,89.7895,89.9951,14023.0
2023-03-06 09:45:00,91.95,92.18,91.77,92.18,24877.0,90.0245,90.2497,89.8483,90.2497,24877.0
2023-03-06 09:50:00,92.17,92.37,92.02,92.26,31440.0,90.2399,90.4357,90.093,90.328,31440.0
2023-03-06 09:55:00,92.29,92.39,92.13,92.14,6822.0,90.3574,90.4553,90.2007,90.2105,6822.0
2023-03-06 10:00:00,92.11,92.11,91.9,91.98,24954.0,90.1812,90.1812,89.9756,90.0539,24954.0
2023-03-06 10:05:00,92.0,92.47,91.99,92.39,11882.0,90.0735,90.5336,90.0637,90.4553,11882.0
2023-03-06 10:10:00,92.42,92.66,92.4,92.56,112260.0,90.4847,90.7196,90.4651,90.6217,112260.0
2023-03-06 10:15:00,92.57,92.65,92.46,92.63,17305.0,90.6315,90.7099,90.5238,90.6903,17305.0
2023-03-06 10:20:00,92.65,92.7,92.44,92.6,14137.0,90.7099,90.7588,90.5043,90.6609,14137.0
2023-03-06 10:25:00,92.61,92.79,92.61,92.76,8349.0,90.6707,90.8469,90.6707,90.8176,8349.0
2023-03-06 10:30:00,92.8,92.85,92.62,92.67,18833.0,90.8567,90.9057,90.6805,90.7294,18833.0
2023-03-06 10:35:00,92.69,92.73,92.52,92.54,18872.0,90.749,90.7882,90.5826,90.6022,18872.0
2023-03-06 10:40:00,92.54,92.55,92.22,92.5,37884.0,90.6022,90.612,90.2889,90.563,37884.0
2023-03-06 10:45:00,92.48,92.57,92.38,92.38,16476.0,90.5434,90.6315,90.4455,90.4455,16476.0
2023-03-06 10:50:00,92.36,92.37,92.2,92.34,11443.0,90.4259,90.4357,90.2693,90.4063,11443.0
2023-03-06 10:55:00,92.32,92.47,92.28,92.39,11436.0,90.3868,90.5336,90.3476,90.4553,11436.0
2023-03-06 11:00:00,92.42,92.42,92.25,92.3,12986.0,90.4847,90.4847,90.3182,90.3672,12986.0
2023-03-06 11:05:00,92.31,92.47,92.3,92.44,5499.0,90.377,90.5336,90.3672,90.5043,5499.0
2023-03-06 11:10:00,92.45,92.46,92.23,92.26,9546.0,90.514,90.5238,90.2987,90.328,9546.0
2023-03-06 11:15:00,92.25,92.25,92.04,92.04,27796.0,90.3182,90.3182,90.1126,90.1126,27796.0
2023-03-06 11:20:00,92.05,92.1,91.81,92.01,30143.0,90.1224,90.1714,89.8874,90.0833,30143.0
2023-03-06 11:25:00,92.01,92.06,91.85,91.85,11228.0,90.0833,90.1322,89.9266,89.9266,11228.0
2023-03-06 11:30:00,91.87,92.05,91.85,91.98,13273.0,89.9462,90.1224,89.9266,90.0539,13273.0
2023-03-06 11:35:00,92.0,92.13,91.99,92.07,7469.0,90.0735,90.2007,90.0637,90.142,7469.0
2023-03-06 11:40:00,92.08,92.11,91.98,91.98,7753.0,90.1518,90.1812,90.0539,90.0539,7753.0
2023-03-06 11:45:00,91.98,92.02,91.93,91.98,6416.0,90.0539,90.093,90.0049,90.0539,6416.0
2023-03-06 11:50:00,91.99,92.07,91.98,92.05,9549.0,90.0637,90.142,90.0539,90.1224,9549.0
2023-03-06 11:55:00,92.05,92.12,92.0,92.06,11149.0,90.1224,90.191,90.0735,90.1322,11149.0
2023-03-06 12:00:00,92.05,92.08,92.0,92.08,15504.0,90.1224,90.1518,90.0735,90.1518,15504.0
2023-03-06 12:05:00,92.08,92.08,91.96,91.98,9015.0,90.1518,90.1518,90.0343,90.0539,9015.0
2023-03-06 12:10:00,91.99,92.1,91.99,92.09,6153.0,90.0637,90.1714,90.0637,90.1616,6153.0
2023-03-06 12:15:00,92.08,92.12,92.03,92.09,10275.0,90.1518,90.191,90.1028,90.1616,10275.0
2023-03-06 12:20:00,92.12,92.13,92.04,92.08,8734.0,90.191,90.2007,90.1126,90.1518,8734.0
2023-03-06 12:25:00,92.07,92.07,91.95,92.03,10431.0,90.142,90.142,90.0245,90.1028,10431.0
2023-03-06 12:30:00,92.03,92.14,91.99,92.07,10840.0,90.1028,90.2105,90.0637,90.142,10840.0
2023-03-06 12:35:00,92.05,92.06,91.95,92.02,8545.0,90.1224,90.1322,90.0245,90.093,8545.0
2023-03-06 12:40:00,92.05,92.05,91.86,91.89,9472.0,90.1224,90.1224,89.9364,89.9658,9472.0
2023-03-06 12:45:00,91.88,91.89,91.75,91.78,18799.0,89.956,89.9658,89.8287,89.8581,18799.0
2023-03-06 12:50:00,91.79,91.91,91.72,91.77,32374.0,89.8679,89.9854,89.7993,89.8483,32374.0
2023-03-06 12:55:00,91.79,91.89,91.77,91.89,10561.0,89.8679,89.9658,89.8483,89.9658,10561.0
2023-03-06 13:00:00,91.89,91.93,91.81,91.82,7130.0,89.9658,90.0049,89.8874,89.8972,7130.0
2023-03-06 13:05:00,91.83,91.9,91.74,91.79,8791.0,89.907,89.9756,89.8189,89.8679,8791.0
2023-03-06 13:10:00,91.79,91.8,91.68,91.77,16474.0,89.8679,89.8777,89.7602,89.8483,16474.0
2023-03-06 13:15:00,91.85,91.85,91.69,91.74,8664.0,89.9266,89.9266,89.77,89.8189,8664.0
2023-03-06 13:20:00,91.78,91.85,91.75,91.79,12804.0,89.8581,89.9266,89.8287,89.8679,12804.0
2023-03-06 13:25:00,91.79,91.81,91.7,91.76,20446.0,89.8679,89.8874,89.7797,89.8385,20446.0
2023-03-06 13:30:00,91.76,91.91,91.73,91.88,12098.0,89.8385,89.9854,89.8091,89.956,12098.0
2023-03-06 13:35:00,91.85,91.89,91.62,91.65,12504.0,89.9266,89.9658,89.7014,89.7308,12504.0
2023-03-06 13:40:00,91.66,91.71,91.55,91.66,14514.0,89.7406,89.7895,89.6329,89.7406,14514.0
2023-03-06 13:45:00,91.64,91.64,91.54,91.55,10660.0,89.721,89.721,89.6231,89.6329,10660.0
2023-03-06 13:50:00,91.59,91.59,91.42,91.45,9618.0,89.6721,89.6721,89.5056,89.535,9618.0
2023-03-06 13:55:00,91.48,91.48,91.3,91.32,18742.0,89.5644,89.5644,89.3881,89.4077,18742.0
2023-03-06 14:00:00,91.33,91.55,91.33,91.55,9304.0,89.4175,89.6329,89.4175,89.6329,9304.0
2023-03-06 14:05:00,91.56,91.64,91.55,91.56,15700.0,89.6427,89.721,89.6329,89.6427,15700.0
2023-03-06 14:10:00,91.56,91.56,91.46,91.52,9142.0,89.6427,89.6427,89.5448,89.6035,9142.0
2023-03-06 14:15:00,91.51,91.52,91.38,91.4,19021.0,89.5937,89.6035,89.4665,89.486,19021.0
2023-03-06 14:20:00,91.4,91.4,91.29,91.4,17821.0,89.486,89.486,89.3783,89.486,17821.0
2023-03-06 14:25:00,91.41,91.41,91.19,91.38,14091.0,89.4958,89.4958,89.2804,89.4665,14091.0
2023-03-06 14:30:00,91.37,91.5,91.36,91.47,18755.0,89.4567,89.5839,89.4469,89.5546,18755.0
2023-03-06 14:35:00,91.45,91.47,91.32,91.35,11167.0,89.535,89.5546,89.4077,89.4371,11167.0
2023-03-06 14:40:00,91.34,91.43,91.3,91.4,10649.0,89.4273,89.5154,89.3881,89.486,10649.0
2023-03-06 14:45:00,91.4,91.4,91.28,91.3,12581.0,89.486,89.486,89.3685,89.3881,12581.0
2023-03-06 14:50:00,91.29,91.39,91.27,91.38,12222.0,89.3783,89.4762,89.3588,89.4665,12222.0
2023-03-06 14:55:00,91.39,91.44,91.29,91.33,14975.0,89.4762,89.5252,89.3783,89.4175,14975.0
2023-03-06 15:00:00,91.35,91.44,91.28,91.29,17530.0,89.4371,89.5252,89.3685,89.3783,17530.0
2023-03-06 15:05:00,91.29,91.59,91.29,91.59,16160.0,89.3783,89.6721,89.3783,89.6721,16160.0
2023-03-06 15:10:00,91.58,91.61,91.37,91.41,20864.0,89.6623,89.6916,89.4567,89.4958,20864.0
2023-03-06 15:15:00,91.4,91.42,91.23,91.27,25171.0,89.486,89.5056,89.3196,89.3588,25171.0
2023-03-06 15:20:00,91.26,91.38,91.23,91.3,16649.0,89.349,89.4665,89.3196,89.3881,16649.0
2023-03-06 15:25:00,91.28,91.37,91.26,91.26,16856.0,89.3685,89.4567,89.349,89.349,16856.0
2023-03-06 15:30:00,91.27,91.3,91.23,91.26,14928.0,89.3588,89.3881,89.3196,89.349,14928.0
2023-03-06 15:35:00,91.25,91.46,91.24,91.46,17579.0,89.3392,89.5448,89.3294,89.5448,17579.0
2023-03-06 15:40:00,91.43,91.44,91.36,91.39,25847.0,89.5154,89.5252,89.4469,89.4762,25847.0
2023-03-06 15:45:00,91.39,91.43,91.32,91.41,44587.0,89.4762,89.5154,89.4077,89.4958,44587.0
2023-03-06 15:50:00,91.4,91.61,91.39,91.51,55409.0,89.486,89.6916,89.4762,89.5937,55409.0
2023-03-06 15:55:00,91.51,91.58,91.45,91.47,108959.0,89.5937,89.6623,89.535,89.5546,108959.0
2023-03-07 09:30:00,92.3,92.3,91.78,91.97,31680.0,90.3672,90.3672,89.8581,90.0441,31680.0
2023-03-07 09:35:00,91.98,92.14,91.84,91.98,7716.0,90.0539,90.2105,89.9168,90.0539,7716.0
2023-03-07 09:40:00,92.02,92.12,91.74,91.75,14832.0,90.093,90.191,89.8189,89.8287,14832.0
2023-03-07 09:45:00,91.78,92.04,91.78,92.01,10809.0,89.8581,90.1126,89.8581,90.0833,10809.0
2023-03-07 09:50:00,92.03,92.27,92.03,92.21,6963.0,90.1028,90.3378,90.1028,90.2791,6963.0
2023-03-07 09:55:00,92.21,92.28,92.09,92.28,6513.0,90.2791,90.3476,90.1616,90.3476,6513.0
2023-03-07 10:00:00,92.24,92.29,91.18,91.19,54995.0,90.3084,90.3574,89.2706,89.2804,54995.0
2023-03-07 10:05:00,91.19,91.4,90.96,91.04,39701.0,89.2804,89.486,89.0552,89.1336,39701.0
2023-03-07 10:10:00,91.06,91.27,90.84,91.25,33729.0,89.1532,89.3588,88.9378,89.3392,33729.0
2023-03-07 10:15:00,91.21,91.56,91.04,91.45,14738.0,89.3,89.6427,89.1336,89.535,14738.0
2023-03-07 10:20:00,91.56,92.1,91.4,91.88,24406.0,89.6427,90.1714,89.486,89.956,24406.0
2023-03-07 10:25:00,91.9,91.94,91.7,91.8,14329.0,89.9756,90.0147,89.7797,89.8777,14329.0
2023-03-07 10:30:00,91.8,92.27,91.74,92.16,11163.0,89.8777,90.3378,89.8189,90.2301,11163.0
2023-03-07 10:35:00,92.16,92.34,92.02,92.18,10576.0,90.2301,90.4063,90.093,90.2497,10576.0
2023-03-07 10:40:00,92.18,92.21,91.88,91.92,12157.0,90.2497,90.2791,89.956,89.9951,12157.0
2023-03-07 10:45:00,91.91,92.08,91.86,92.01,15418.0,89.9854,90.1518,89.9364,90.0833,15418.0
2023-03-07 10:50:00,91.95,91.95,91.54,91.78,14630.0,90.0245,90.0245,89.6231,89.8581,14630.0
2023-03-07 10:55:00,91.79,91.81,91.42,91.45,28804.0,89.8679,89.8874,89.5056,89.535,28804.0
2023-03-07 11:00:00,91.44,91.69,91.36,91.67,56452.0,89.5252,89.77,89.4469,89.7504,56452.0
2023-03-07 11:05:00,91.67,91.78,91.67,91.74,8554.0,89.7504,89.8581,89.7504,89.8189,8554.0
2023-03-07 11:10:00,91.78,91.87,91.75,91.75,12725.0,89.8581,89.9462,89.8287,89.8287,12725.0
2023-03-07 11:15:00,91.74,91.92,91.7,91.88,7577.0,89.8189,89.9951,89.7797,89.956,7577.0
2023-03-07 11:20:00,91.88,91.93,91.79,91.83,8432.0,89.956,90.0049,89.8679,89.907,8432.0
2023-03-07 11:25:00,91.82,91.88,91.72,91.79,19719.0,89.8972,89.956,89.7993,89.8679,19719.0
2023-03-07 11:30:00,91.77,91.9,91.76,91.83,4711.0,89.8483,89.9756,89.8385,89.907,4711.0
2023-03-07 11:35:00,91.83,91.94,91.83,91.93,5237.0,89.907,90.0147,89.907,90.0049,5237.0
2023-03-07 11:40:00,91.98,92.09,91.84,92.07,7475.0,90.0539,90.1616,89.9168,90.142,7475.0
2023-03-07 11:45:00,92.09,92.11,91.98,92.09,3559.0,90.1616,90.1812,90.0539,90.1616,3559.0
2023-03-07 11:50:00,92.15,92.21,91.99,92.02,11198.0,90.2203,90.2791,90.0637,90.093,11198.0
2023-03-07 11:55:00,91.99,92.01,91.9,91.91,8165.0,90.0637,90.0833,89.9756,89.9854,8165.0
2023-03-07 12:00:00,91.9,92.05,91.89,92.03,6771.0,89.9756,90.1224,89.9658,90.1028,6771.0
2023-03-07 12:05:00,92.04,92.06,91.95,92.06,3394.0,90.1126,90.1322,90.0245,90.1322,3394.0
2023-03-07 12:10:00,92.05,92.23,92.04,92.12,12585.0,90.1224,90.2987,90.1126,90.191,12585.0
2023-03-07 12:15:00,92.14,92.35,92.14,92.35,6534.0,90.2105,90.4161,90.2105,90.4161,6534.0
2023-03-07 12:20:00,92.34,92.72,92.34,92.53,23928.0,90.4063,90.7784,90.4063,90.5924,23928.0
2023-03-07 12:25:00,92.55,92.68,92.47,92.51,9896.0,90.612,90.7392,90.5336,90.5728,9896.0
2023-03-07 12:30:00,92.49,92.54,92.39,92.48,4650.0,90.5532,90.6022,90.4553,90.5434,4650.0
2023-03-07 12:35:00,92.48,92.53,92.28,92.28,13200.0,90.5434,90.5924,90.3476,90.3476,13200.0
2023-03-07 12:40:00,92.3,92.38,92.23,92.34,10694.0,90.3672,90.4455,90.2987,90.4063,10694.0
2023-03-07 12:45:00,92.33,92.35,92.22,92.32,6347.0,90.3966,90.4161,90.2889,90.3868,6347.0
2023-03-07 12:50:00,92.34,92.38,92.05,92.08,14121.0,90.4063,90.4455,90.1224,90.1518,14121.0
2023-03-07 12:55:00,92.09,92.15,91.97,91.97,6048.0,90.1616,90.2203,90.0441,90.0441,6048.0
2023-03-07 13:00:00,91.96,91.96,91.79,91.82,10303.0,90.0343,90.0343,89.8679,89.8972,10303.0
2023-03-07 13:05:00,91.84,91.84,91.7,91.74,13774.0,89.9168,89.9168,89.7797,89.8189,13774.0
2023-03-07 13:10:00,91.74,91.8,91.68,91.74,8189.0,89.8189,89.8777,89.7602,89.8189,8189.0
2023-03-07 13:15:00,91.79,91.81,91.68,91.73,9425.0,89.8679,89.8874,89.7602,89.8091,9425.0
2023-03-07 13:20:00,91.73,91.75,91.46,91.46,10303.0,89.8091,89.8287,89.5448,89.5448,10303.0
2023-03-07 13:25:00,91.48,91.62,91.47,91.61,17329.0,89.5644,89.7014,89.5546,89.6916,17329.0
2023-03-07 13:30:00,91.62,91.64,91.55,91.57,10709.0,89.7014,89.721,89.6329,89.6525,10709.0
2023-03-07 13:35:00,91.54,91.55,91.42,91.43,6060.0,89.6231,89.6329,89.5056,89.5154,6060.0
2023-03-07 13:40:00,91.42,91.42,91.26,91.27,7521.0,89.5056,89.5056,89.349,89.3588,7521.0
2023-03-07 13:45:00,91.25,91.31,91.15,91.19,15800.0,89.3392,89.3979,89.2413,89.2804,15800.0
2023-03-07 13:50:00,91.2,91.36,91.18,91.35,22543.0,89.2902,89.4469,89.2706,89.4371,22543.0
2023-03-07 13:55:00,91.36,91.36,91.22,91.22,9943.0,89.4469,89.4469,89.3098,89.3098,9943.0
2023-03-07 14:00:00,91.22,91.31,91.21,91.3,10469.0,89.3098,89.3979,89.3,89.3881,10469.0
2023-03-07 14:05:00,91.33,91.33,91.2,91.3,10302.0,89.4175,89.4175,89.2902,89.3881,10302.0
2023-03-07 14:10:00,91.29,91.35,91.27,91.3,14977.0,89.3783,89.4371,89.3588,89.3881,14977.0
2023-03-07 14:15:00,91.3,91.42,91.23,91.42,12606.0,89.3881,89.5056,89.3196,89.5056,12606.0
2023-03-07 14:20:00,91.42,91.46,91.29,91.31,5690.0,89.5056,89.5448,89.3783,89.3979,5690.0
2023-03-07 14:25:00,91.33,91.44,91.31,91.43,3310.0,89.4175,89.5252,89.3979,89.5154,3310.0
2023-03-07 14:30:00,91.45,91.49,91.35,91.45,10136.0,89.535,89.5741,89.4371,89.535,10136.0
2023-03-07 14:35:00,91.45,91.47,91.36,91.37,4575.0,89.535,89.5546,89.4469,89.4567,4575.0
2023-03-07 14:40:00,91.37,91.41,91.26,91.27,9881.0,89.4567,89.4958,89.349,89.3588,9881.0
2023-03-07 14:45:00,91.25,91.28,91.18,91.25,10595.0,89.3392,89.3685,89.2706,89.3392,10595.0
2023-03-07 14:50:00,91.27,91.38,91.25,91.32,8316.0,89.3588,89.4665,89.3392,89.4077,8316.0
2023-03-07 14:55:00,91.31,91.33,91.24,91.27,11712.0,89.3979,89.4175,89.3294,89.3588,11712.0
2023-03-07 15:00:00,91.27,91.43,91.26,91.41,13314.0,89.3588,89.5154,89.349,89.4958,13314.0
2023-03-07 15:05:00,91.4,91.56,91.4,91.52,15444.0,89.486,89.6427,89.486,89.6035,15444.0
2023-03-07 15:10:00,91.52,91.74,91.51,91.66,31112.0,89.6035,89.8189,89.5937,89.7406,31112.0
2023-03-07 15:15:00,91.65,91.77,91.63,91.65,7752.0,89.7308,89.8483,89.7112,89.7308,7752.0
2023-03-07 15:20:00,91.66,91.69,91.59,91.63,15345.0,89.7406,89.77,89.6721,89.7112,15345.0
2023-03-07 15:25:00,91.62,91.62,91.38,91.42,9137.0,89.7014,89.7014,89.4665,89.5056,9137.0
2023-03-07 15:30:00,91.41,91.54,91.38,91.5,15268.0,89.4958,89.6231,89.4665,89.5839,15268.0
2023-03-07 15:35:00,91.51,91.58,91.48,91.52,10787.0,89.5937,89.6623,89.5644,89.6035,10787.0
2023-03-07 15:40:00,91.52,91.63,91.41,91.42,13352.0,89.6035,89.7112,89.4958,89.5056,13352.0
2023-03-07 15:45:00,91.42,91.42,91.27,91.27,22869.0,89.5056,89.5056,89.3588,89.3588,22869.0
2023-03-07 15:50:00,91.24,91.4,91.16,91.19,62765.0,89.3294,89.486,89.2511,89.2804,62765.0
2023-03-07 15:55:00,91.2,91.23,91.12,91.19,110570.0,89.2902,89.3196,89.2119,89.2804,110570.0
2023-03-08 09:30:00,91.83,92.03,91.48,91.48,60927.0,89.907,90.1028,89.5644,89.5644,60927.0
2023-03-08 09:35:00,91.45,91.63,91.44,91.6,16927.0,89.535,89.7112,89.5252,89.6818,16927.0
2023-03-08 09:40:00,91.56,91.56,91.31,91.34,28711.0,89.6427,89.6427,89.3979,89.4273,28711.0
2023-03-08 09:45:00,91.36,92.02,91.3,91.85,23057.0,89.4469,90.093,89.3881,89.9266,23057.0
2023-03-08 09:50:00,91.87,91.91,91.72,91.85,18641.0,89.9462,89.9854,89.7993,89.9266,18641.0
2023-03-08 09:55:00,91.9,92.05,91.88,92.03,27806.0,89.9756,90.1224,89.956,90.1028,27806.0
2023-03-08 10:00:00,92.02,92.1,91.52,92.03,66473.0,90.093,90.1714,89.6035,90.1028,66473.0
2023-03-08 10:05:00,92.03,92.42,92.03,92.39,53129.0,90.1028,90.4847,90.1028,90.4553,53129.0
2023-03-08 10:10:00,92.35,92.43,92.23,92.26,25169.0,90.4161,90.4945,90.2987,90.328,25169.0
2023-03-08 10:15:00,92.23,92.52,92.11,92.2,37876.0,90.2987,90.5826,90.1812,90.2693,37876.0
2023-03-08 10:20:00,92.22,92.65,92.13,92.65,15530.0,90.2889,90.7099,90.2007,90.7099,15530.0
2023-03-08 10:25:00,92.63,92.75,92.53,92.65,56930.0,90.6903,90.8078,90.5924,90.7099,56930.0
2023-03-08 10:30:00,92.64,92.78,92.42,92.67,40657.0,90.7001,90.8371,90.4847,90.7294,40657.0
2023-03-08 10:35:00,92.67,92.89,92.56,92.68,34331.0,90.7294,90.9448,90.6217,90.7392,34331.0
2023-03-08 10:40:00,92.67,92.82,92.58,92.76,28094.0,90.7294,90.8763,90.6413,90.8176,28094.0
2023-03-08 10:45:00,92.78,92.83,92.64,92.69,24178.0,90.8371,90.8861,90.7001,90.749,24178.0
2023-03-08 10:50:00,92.68,92.84,92.6,92.66,45689.0,90.7392,90.8959,90.6609,90.7196,45689.0
2023-03-08 10:55:00,92.64,92.72,92.45,92.5,31590.0,90.7001,90.7784,90.514,90.563,31590.0
2023-03-08 11:00:00,92.53,92.54,92.37,92.44,15437.0,90.5924,90.6022,90.4357,90.5043,15437.0
2023-03-08 11:05:00,92.48,92.61,92.48,92.6,9806.0,90.5434,90.6707,90.5434,90.6609,9806.0
2023-03-08 11:10:00,92.61,92.65,92.49,92.55,10772.0,90.6707,90.7099,90.5532,90.612,10772.0
2023-03-08 11:15:00,92.55,92.73,92.49,92.64,37145.0,90.612,90.7882,90.5532,90.7001,37145.0
2023-03-08 11:20:00,92.63,92.78,92.49,92.72,14269.0,90.6903,90.8371,90.5532,90.7784,14269.0
2023-03-08 11:25:00,92.7,92.89,92.68,92.69,13813.0,90.7588,90.9448,90.7392,90.749,13813.0
2023-03-08 11:30:00,92.74,92.74,92.48,92.48,20115.0,90.798,90.798,90.5434,90.5434,20115.0
2023-03-08 11:35:00,92.48,92.52,92.4,92.5,13182.0,90.5434,90.5826,90.4651,90.563,13182.0
2023-03-08 11:40:00,92.54,92.64,92.5,92.62,5780.0,90.6022,90.7001,90.563,90.6805,5780.0
2023-03-08 11:45:00,92.62,92.83,92.57,92.79,8723.0,90.6805,90.8861,90.6315,90.8469,8723.0
2023-03-08 11:50:00,92.77,92.8,92.66,92.66,7311.0,90.8273,90.8567,90.7196,90.7196,7311.0
2023-03-08 11:55:00,92.62,92.68,92.56,92.63,7768.0,90.6805,90.7392,90.6217,90.6903,7768.0
2023-03-08 12:00:00,92.64,92.8,92.61,92.8,13575.0,90.7001,90.8567,90.6707,90.8567,13575.0
2023-03-08 12:05:00,92.79,92.87,92.7,92.72,23808.0,90.8469,90.9252,90.7588,90.7784,23808.0
2023-03-08 12:10:00,92.73,92.85,92.7,92.83,17346.0,90.7882,90.9057,90.7588,90.8861,17346.0
2023-03-08 12:15:00,92.83,93.0,92.76,92.96,21783.0,90.8861,91.0525,90.8176,91.0134,21783.0
2023-03-08 12:20:00,92.96,93.01,92.88,93.01,29107.0,91.0134,91.0623,90.935,91.0623,29107.0
2023-03-08 12:25:00,93.01,93.06,92.92,92.94,28336.0,91.0623,91.1113,90.9742,90.9938,28336.0
2023-03-08 12:30:00,92.96,93.0,92.74,92.84,26861.0,91.0134,91.0525,90.798,90.8959,26861.0
2023-03-08 12:35:00,92.83,92.94,92.79,92.94,9625.0,90.8861,90.9938,90.8469,90.9938,9625.0
2023-03-08 12:40:00,92.95,93.12,92.92,93.07,22849.0,91.0036,91.17,90.9742,91.1211,22849.0
2023-03-08 12:45:00,93.07,93.15,93.0,93.02,14593.0,91.1211,91.1994,91.0525,91.0721,14593.0
2023-03-08 12:50:00,93.01,93.09,92.95,93.08,12348.0,91.0623,91.1406,91.0036,91.1309,12348.0
2023-03-08 12:55:00,93.07,93.13,93.05,93.12,21982.0,91.1211,91.1798,91.1015,91.17,21982.0
2023-03-08 13:00:00,93.11,93.24,92.96,92.98,30835.0,91.1602,91.2875,91.0134,91.0329,30835.0
2023-03-08 13:05:00,92.98,93.05,92.89,92.95,47782.0,91.0329,91.1015,90.9448,91.0036,47782.0
2023-03-08 13:10:00,92.93,92.99,92.69,92.73,32931.0,90.984,91.0427,90.749,90.7882,32931.0
2023-03-08 13:15:00,92.69,92.71,92.44,92.62,91574.0,90.749,90.7686,90.5043,90.6805,91574.0
2023-03-08 13:20:00,92.62,92.83,92.58,92.71,25115.0,90.6805,90.8861,90.6413,90.7686,25115.0
2023-03-08 13:25:00,92.75,92.77,92.65,92.71,9946.0,90.8078,90.8273,90.7099,90.7686,9946.0
2023-03-08 13:30:00,92.73,92.8,92.68,92.74,4665.0,90.7882,90.8567,90.7392,90.798,4665.0
2023-03-08 13:35:00,92.71,92.72,92.61,92.68,8099.0,90.7686,90.7784,90.6707,90.7392,8099.0
2023-03-08 13:40:00,92.68,92.76,92.61,92.74,14332.0,90.7392,90.8176,90.6707,90.798,14332.0
2023-03-08 13:45:00,92.74,92.77,92.65,92.74,10827.0,90.798,90.8273,90.7099,90.798,10827.0
2023-03-08 13:50:00,92.73,92.75,92.61,92.73,10457.0,90.7882,90.8078,90.6707,90.7882,10457.0
2023-03-08 13:55:00,92.73,92.76,92.61,92.66,10346.0,90.7882,90.8176,90.6707,90.7196,10346.0
2023-03-08 14:00:00,92.66,92.81,92.6,92.81,20666.0,90.7196,90.8665,90.6609,90.8665,20666.0
2023-03-08 14:05:00,92.82,92.87,92.78,92.87,19301.0,90.8763,90.9252,90.8371,90.9252,19301.0
2023-03-08 14:10:00,92.88,93.06,92.86,92.95,22838.0,90.935,91.1113,90.9155,91.0036,22838.0
2023-03-08 14:15:00,92.94,92.96,92.82,92.88,16107.0,90.9938,91.0134,90.8763,90.935,16107.0
2023-03-08 14:20:00,92.89,93.05,92.88,93.02,11146.0,90.9448,91.1015,90.935,91.0721,11146.0
2023-03-08 14:25:00,93.02,93.06,92.97,93.03,16233.0,91.0721,91.1113,91.0232,91.0819,16233.0
2023-03-08 14:30:00,93.03,93.13,92.99,93.07,38232.0,91.0819,91.1798,91.0427,91.1211,38232.0
2023-03-08 14:35:00,93.07,93.31,93.05,93.22,23248.0,91.1211,91.356,91.1015,91.2679,23248.0
2023-03-08 14:40:00,93.21,93.25,93.11,93.14,18527.0,91.2581,91.2973,91.1602,91.1896,18527.0
2023-03-08 14:45:00,93.13,93.19,93.05,93.06,19424.0,91.1798,91.2385,91.1015,91.1113,19424.0
2023-03-08 14:50:00,93.05,93.05,92.97,92.99,16765.0,91.1015,91.1015,91.0232,91.0427,16765.0
2023-03-08 14:55:00,92.98,93.0,92.89,92.91,29489.0,91.0329,91.0525,90.9448,90.9644,29489.0
2023-03-08 15:00:00,92.89,92.9,92.79,92.86,11637.0,90.9448,90.9546,90.8469,90.9155,11637.0
2023-03-08 15:05:00,92.84,92.95,92.84,92.91,20241.0,90.8959,91.0036,90.8959,90.9644,20241.0
2023-03-08 15:10:00,92.91,92.91,92.78,92.83,16025.0,90.9644,90.9644,90.8371,90.8861,16025.0
2023-03-08 15:15:00,92.83,92.93,92.79,92.84,15061.0,90.8861,90.984,90.8469,90.8959,15061.0
2023-03-08 15:20:00,92.81,92.81,92.75,92.77,14008.0,90.8665,90.8665,90.8078,90.8273,14008.0
2023-03-08 15:25:00,92.77,92.94,92.75,92.91,16053.0,90.8273,90.9938,90.8078,90.9644,16053.0
2023-03-08 15:30:00,92.89,93.07,92.87,93.06,25761.0,90.9448,91.1211,90.9252,91.1113,25761.0
2023-03-08 15:35:00,93.07,93.33,93.02,93.3,24063.0,91.1211,91.3756,91.0721,91.3462,24063.0
2023-03-08 15:40:00,93.32,93.54,93.32,93.51,32400.0,91.3658,91.5812,91.3658,91.5518,32400.0
2023-03-08 15:45:00,93.52,93.82,93.51,93.77,62405.0,91.5616,91.8554,91.5518,91.8064,62405.0
2023-03-08 15:50:00,93.75,93.77,93.63,93.66,78880.0,91.7868,91.8064,91.6693,91.6987,78880.0
2023-03-08 15:55:00,93.65,93.83,93.62,93.77,229050.0,91.6889,91.8651,91.6595,91.8064,229050.0
2023-03-09 09:30:00,94.15,94.9,94.05,94.8,48959.0,92.1784,92.9127,92.0805,92.8148,48959.0
2023-03-09 09:35:00,94.87,95.55,94.78,95.55,53739.0,92.8834,93.5491,92.7953,93.5491,53739.0
2023-03-09 09:40:00,95.59,95.67,95.27,95.51,45875.0,93.5883,93.6666,93.275,93.51,45875.0
2023-03-09 09:45:00,95.59,96.2,95.52,95.93,56935.0,93.5883,94.1855,93.5198,93.9212,56935.0
2023-03-09 09:50:00,95.98,96.02,95.67,95.87,42916.0,93.9701,94.0093,93.6666,93.8624,42916.0
2023-03-09 09:55:00,95.88,95.94,95.67,95.92,67319.0,93.8722,93.931,93.6666,93.9114,67319.0
2023-03-09 10:00:00,95.94,96.14,95.73,96.11,57370.0,93.931,94.1268,93.7254,94.0974,57370.0
2023-03-09 10:05:00,96.12,96.25,95.97,96.07,45953.0,94.1072,94.2345,93.9603,94.0582,45953.0
2023-03-09 10:10:00,96.08,96.11,95.85,95.94,19447.0,94.068,94.0974,93.8428,93.931,19447.0
2023-03-09 10:15:00,95.93,96.16,95.82,96.12,14789.0,93.9212,94.1464,93.8135,94.1072,14789.0
2023-03-09 10:20:00,96.14,96.38,96.08,96.28,32048.0,94.1268,94.3617,94.068,94.2638,32048.0
2023-03-09 10:25:00,96.28,96.32,96.04,96.26,26525.0,94.2638,94.303,94.0289,94.2443,26525.0
2023-03-09 10:30:00,96.29,96.37,96.23,96.28,24769.0,94.2736,94.352,94.2149,94.2638,24769.0
2023-03-09 10:35:00,96.29,96.47,96.28,96.37,31982.0,94.2736,94.4499,94.2638,94.352,31982.0
2023-03-09 10:40:00,96.39,96.42,96.16,96.3,25738.0,94.3715,94.4009,94.1464,94.2834,25738.0
2023-03-09 10:45:00,96.28,96.43,96.09,96.37,21873.0,94.2638,94.4107,94.0778,94.352,21873.0
2023-03-09 10:50:00,96.37,96.53,96.3,96.52,19383.0,94.352,94.5086,94.2834,94.4988,19383.0
2023-03-09 10:55:00,96.54,96.54,96.13,96.21,26918.0,94.5184,94.5184,94.117,94.1953,26918.0
2023-03-09 11:00:00,96.2,96.27,95.89,95.96,26316.0,94.1855,94.2541,93.882,93.9505,26316.0
2023-03-09 11:05:00,95.95,95.95,95.61,95.73,59133.0,93.9408,93.9408,93.6079,93.7254,59133.0
2023-03-09 11:10:00,95.73,95.92,95.71,95.82,48779.0,93.7254,93.9114,93.7058,93.8135,48779.0
2023-03-09 11:15:00,95.84,95.9,95.71,95.84,27517.0,93.8331,93.8918,93.7058,93.8331,27517.0
2023-03-09 11:20:00,95.84,95.97,95.8,95.92,17160.0,93.8331,93.9603,93.7939,93.9114,17160.0
2023-03-09 11:25:00,95.9,96.02,95.82,95.97,28354.0,93.8918,94.0093,93.8135,93.9603,28354.0
2023-03-09 11:30:00,95.97,96.17,95.95,96.12,20608.0,93.9603,94.1561,93.9408,94.1072,20608.0
2023-03-09 11:35:00,96.12,96.32,96.09,96.24,19675.0,94.1072,94.303,94.0778,94.2247,19675.0
2023-03-09 11:40:00,96.24,96.4,96.13,96.37,27733.0,94.2247,94.3813,94.117,94.352,27733.0
2023-03-09 11:45:00,96.38,96.38,96.09,96.17,45270.0,94.3617,94.3617,94.0778,94.1561,45270.0
2023-03-09 11:50:00,96.17,96.21,96.08,96.18,15388.0,94.1561,94.1953,94.068,94.1659,15388.0
2023-03-09 11:55:00,96.18,96.28,96.01,96.27,18053.0,94.1659,94.2638,93.9995,94.2541,18053.0
2023-03-09 12:00:00,96.28,96.34,95.92,96.09,31670.0,94.2638,94.3226,93.9114,94.0778,31670.0
2023-03-09 12:05:00,96.08,96.22,95.92,96.22,18307.0,94.068,94.2051,93.9114,94.2051,18307.0
2023-03-09 12:10:00,96.23,96.37,96.22,96.32,16006.0,94.2149,94.352,94.2051,94.303,16006.0
2023-03-09 12:15:00,96.32,96.35,96.16,96.16,13653.0,94.303,94.3324,94.1464,94.1464,13653.0
2023-03-09 12:20:00,96.16,96.3,96.11,96.3,24114.0,94.1464,94.2834,94.0974,94.2834,24114.0
2023-03-09 12:25:00,96.28,96.55,96.27,96.46,41823.0,94.2638,94.5282,94.2541,94.4401,41823.0
2023-03-09 12:30:00,96.46,96.58,96.43,96.43,23637.0,94.4401,94.5576,94.4107,94.4107,23637.0
2023-03-09 12:35:00,96.42,96.46,96.13,96.18,19492.0,94.4009,94.4401,94.117,94.1659,19492.0
2023-03-09 12:40:00,96.16,96.24,95.96,96.01,26003.0,94.1464,94.2247,93.9505,93.9995,26003.0
2023-03-09 12:45:00,95.99,96.07,95.87,96.01,25481.0,93.9799,94.0582,93.8624,93.9995,25481.0
2023-03-09 12:50:00,96.02,96.11,95.97,96.11,25549.0,94.0093,94.0974,93.9603,94.0974,25549.0
2023-03-09 12:55:00,96.1,96.28,96.07,96.24,8517.0,94.0876,94.2638,94.0582,94.2247,8517.0
2023-03-09 13:00:00,96.25,96.49,96.18,96.45,19292.0,94.2345,94.4694,94.1659,94.4303,19292.0
2023-03-09 13:05:00,96.48,96.57,96.44,96.55,17731.0,94.4597,94.5478,94.4205,94.5282,17731.0
2023-03-09 13:10:00,96.52,96.54,96.34,96.34,14374.0,94.4988,94.5184,94.3226,94.3226,14374.0
2023-03-09 13:15:00,96.32,96.37,96.18,96.18,13560.0,94.303,94.352,94.1659,94.1659,13560.0
2023-03-09 13:20:00,96.2,96.34,96.1,96.11,12444.0,94.1855,94.3226,94.0876,94.0974,12444.0
2023-03-09 13:25:00,96.11,96.11,95.95,96.02,48749.0,94.0974,94.0974,93.9408,94.0093,48749.0
2023-03-09 13:30:00,96.0,96.03,95.82,95.92,34759.0,93.9897,94.0191,93.8135,93.9114,34759.0
2023-03-09 13:35:00,95.9,95.92,95.57,95.64,18956.0,93.8918,93.9114,93.5687,93.6372,18956.0
2023-03-09 13:40:00,95.64,95.95,95.64,95.92,15058.0,93.6372,93.9408,93.6372,93.9114,15058.0
2023-03-09 13:45:00,95.93,95.96,95.76,95.83,44391.0,93.9212,93.9505,93.7547,93.8233,44391.0
2023-03-09 13:50:00,95.83,95.87,95.64,95.66,17194.0,93.8233,93.8624,93.6372,93.6568,17194.0
2023-03-09 13:55:00,95.69,95.91,95.69,95.91,19752.0,93.6862,93.9016,93.6862,93.9016,19752.0
2023-03-09 14:00:00,95.92,96.01,95.81,95.83,24914.0,93.9114,93.9995,93.8037,93.8233,24914.0
2023-03-09 14:05:00,95.78,95.89,95.74,95.85,25408.0,93.7743,93.882,93.7351,93.8428,25408.0
2023-03-09 14:10:00,95.82,95.92,95.74,95.9,42672.0,93.8135,93.9114,93.7351,93.8918,42672.0
2023-03-09 14:15:00,95.89,96.04,95.88,95.94,29498.0,93.882,94.0289,93.8722,93.931,29498.0
2023-03-09 14:20:00,95.94,96.12,95.9,96.08,52623.0,93.931,94.1072,93.8918,94.068,52623.0
2023-03-09 14:25:00,96.09,96.11,95.93,96.0,43954.0,94.0778,94.0974,93.9212,93.9897,43954.0
2023-03-09 14:30:00,96.0,96.0,95.76,95.85,29209.0,93.9897,93.9897,93.7547,93.8428,29209.0
2023-03-09 14:35:00,95.85,96.03,95.84,95.99,26003.0,93.8428,94.0191,93.8331,93.9799,26003.0
2023-03-09 14:40:00,96.0,96.08,95.96,96.01,29151.0,93.9897,94.068,93.9505,93.9995,29151.0
2023-03-09 14:45:00,96.02,96.16,95.86,95.92,47015.0,94.0093,94.1464,93.8526,93.9114,47015.0
2023-03-09 14:50:00,95.91,95.91,95.48,95.5,46711.0,93.9016,93.9016,93.4806,93.5002,46711.0
2023-03-09 14:55:00,95.49,95.6,95.42,95.59,39857.0,93.4904,93.5981,93.4219,93.5883,39857.0
2023-03-09 15:00:00,95.59,95.65,95.45,95.52,34161.0,93.5883,93.647,93.4512,93.5198,34161.0
2023-03-09 15:05:00,95.53,95.57,95.27,95.41,54791.0,93.5295,93.5687,93.275,93.4121,54791.0
2023-03-09 15:10:00,95.42,95.5,95.25,95.3,50242.0,93.4219,93.5002,93.2554,93.3044,50242.0
2023-03-09 15:15:00,95.31,95.36,94.93,94.95,55125.0,93.3142,93.3631,92.9421,92.9617,55125.0
2023-03-09 15:20:00,94.95,95.08,94.87,95.02,65018.0,92.9617,93.089,92.8834,93.0302,65018.0
2023-03-09 15:25:00,94.99,95.18,94.95,95.01,35894.0,93.0009,93.1869,92.9617,93.0204,35894.0
2023-03-09 15:30:00,94.97,95.37,94.96,95.31,83359.0,92.9813,93.3729,92.9715,93.3142,83359.0
2023-03-09 15:35:00,95.32,95.42,95.18,95.25,102144.0,93.3239,93.4219,93.1869,93.2554,102144.0
2023-03-09 15:40:00,95.23,95.4,95.19,95.31,79594.0,93.2358,93.4023,93.1967,93.3142,79594.0
2023-03-09 15:45:00,95.31,95.39,95.09,95.31,138685.0,93.3142,93.3925,93.0988,93.3142,138685.0
2023-03-09 15:50:00,95.3,95.59,95.28,95.47,225320.0,93.3044,93.5883,93.2848,93.4708,225320.0
2023-03-09 15:55:00,95.46,95.51,94.88,94.94,341180.0,93.461,93.51,92.8932,92.9519,341180.0
2023-03-10 09:30:00,95.21,95.41,94.45,94.57,46827.0,93.2162,93.4121,92.4722,92.5897,46827.0
2023-03-10 09:35:00,94.64,94.75,94.34,94.35,18362.0,92.6582,92.7659,92.3645,92.3743,18362.0
2023-03-10 09:40:00,94.31,94.45,93.8,94.0,24421.0,92.3351,92.4722,91.8358,92.0316,24421.0
2023-03-10 09:45:00,94.03,94.04,93.03,93.39,39117.0,92.061,92.0707,91.0819,91.4344,39117.0
2023-03-10 09:50:00,93.36,93.88,93.28,93.49,112564.0,91.405,91.9141,91.3267,91.5323,112564.0
2023-03-10 09:55:00,93.52,94.01,93.45,93.93,61051.0,91.5616,92.0414,91.4931,91.9631,61051.0
2023-03-10 10:00:00,93.95,94.25,93.92,94.12,78333.0,91.9826,92.2764,91.9533,92.1491,78333.0
2023-03-10 10:05:00,94.17,94.42,94.14,94.4,23825.0,92.198,92.4428,92.1687,92.4232,23825.0
2023-03-10 10:10:00,94.4,94.4,94.1,94.21,19384.0,92.4232,92.4232,92.1295,92.2372,19384.0
2023-03-10 10:15:00,94.16,94.51,94.05,94.51,98824.0,92.1882,92.5309,92.0805,92.5309,98824.0
2023-03-10 10:20:00,94.49,94.8,94.3,94.77,54567.0,92.5113,92.8148,92.3253,92.7855,54567.0
2023-03-10 10:25:00,94.83,95.33,94.8,94.98,73938.0,92.8442,93.3337,92.8148,92.9911,73938.0
2023-03-10 10:30:00,94.99,95.8,94.99,95.37,100983.0,93.0009,93.7939,93.0009,93.3729,100983.0
2023-03-10 10:35:00,95.4,95.49,95.22,95.42,38633.0,93.4023,93.4904,93.226,93.4219,38633.0
2023-03-10 10:40:00,95.4,95.57,95.19,95.29,28113.0,93.4023,93.5687,93.1967,93.2946,28113.0
2023-03-10 10:45:00,95.29,95.37,94.9,95.11,61292.0,93.2946,93.3729,92.9127,93.1183,61292.0
2023-03-10 10:50:00,95.1,95.29,94.86,95.29,43502.0,93.1086,93.2946,92.8736,93.2946,43502.0
2023-03-10 10:55:00,95.28,95.93,95.28,95.93,36520.0,93.2848,93.9212,93.2848,93.9212,36520.0
2023-03-10 11:00:00,95.9,95.91,95.61,95.79,25066.0,93.8918,93.9016,93.6079,93.7841,25066.0
2023-03-10 11:05:00,95.79,96.45,95.78,96.45,34938.0,93.7841,94.4303,93.7743,94.4303,34938.0
2023-03-10 11:10:00,96.44,96.49,96.08,96.2,41989.0,94.4205,94.4694,94.068,94.1855,41989.0
2023-03-10 11:15:00,96.18,96.49,96.02,96.48,79506.0,94.1659,94.4694,94.0093,94.4597,79506.0
2023-03-10 11:20:00,96.46,97.07,96.44,97.05,111622.0,94.4401,95.0373,94.4205,95.0177,111622.0
2023-03-10 11:25:00,97.04,97.36,96.9,97.11,110253.0,95.0079,95.3212,94.8709,95.0765,110253.0
2023-03-10 11:30:00,97.1,97.25,96.96,97.01,42417.0,95.0667,95.2135,94.9296,94.9786,42417.0
2023-03-10 11:35:00,97.07,97.15,96.94,97.11,74465.0,95.0373,95.1156,94.91,95.0765,74465.0
2023-03-10 11:40:00,97.09,97.17,96.69,96.73,47534.0,95.0569,95.1352,94.6653,94.7044,47534.0
2023-03-10 11:45:00,96.73,96.75,96.0,96.0,71383.0,94.7044,94.724,93.9897,93.9897,71383.0
2023-03-10 11:50:00,95.97,96.02,95.66,95.99,15540.0,93.9603,94.0093,93.6568,93.9799,15540.0
2023-03-10 11:55:00,95.9,95.94,95.6,95.67,12987.0,93.8918,93.931,93.5981,93.6666,12987.0
2023-03-10 12:00:00,95.69,95.8,95.52,95.59,37529.0,93.6862,93.7939,93.5198,93.5883,37529.0
2023-03-10 12:05:00,95.59,95.65,95.11,95.12,12001.0,93.5883,93.647,93.1183,93.1281,12001.0
2023-03-10 12:10:00,95.13,95.37,95.09,95.32,13544.0,93.1379,93.3729,93.0988,93.3239,13544.0
2023-03-10 12:15:00,95.34,95.39,95.16,95.18,9038.0,93.3435,93.3925,93.1673,93.1869,9038.0
2023-03-10 12:20:00,95.14,95.51,95.1,95.37,25078.0,93.1477,93.51,93.1086,93.3729,25078.0
2023-03-10 12:25:00,95.35,95.47,95.16,95.27,49230.0,93.3533,93.4708,93.1673,93.275,49230.0
2023-03-10 12:30:00,95.26,95.49,95.13,95.25,38215.0,93.2652,93.4904,93.1379,93.2554,38215.0
2023-03-10 12:35:00,95.27,95.33,94.93,95.0,25081.0,93.275,93.3337,92.9421,93.0106,25081.0
2023-03-10 12:40:00,94.97,95.02,94.68,94.99,17085.0,92.9813,93.0302,92.6973,93.0009,17085.0
2023-03-10 12:45:00,95.01,95.02,94.8,94.82,25295.0,93.0204,93.0302,92.8148,92.8344,25295.0
2023-03-10 12:50:00,94.82,94.91,94.74,94.82,6802.0,92.8344,92.9225,92.7561,92.8344,6802.0
2023-03-10 12:55:00,94.8,94.82,94.68,94.72,7961.0,92.8148,92.8344,92.6973,92.7365,7961.0
2023-03-10 13:00:00,94.77,94.95,94.58,94.64,11807.0,92.7855,92.9617,92.5994,92.6582,11807.0
2023-03-10 13:05:00,94.6,94.7,94.48,94.63,14087.0,92.619,92.7169,92.5015,92.6484,14087.0
2023-03-10 13:10:00,94.66,94.7,94.58,94.63,7938.0,92.6778,92.7169,92.5994,92.6484,7938.0
2023-03-10 13:15:00,94.6,94.66,94.51,94.51,25654.0,92.619,92.6778,92.5309,92.5309,25654.0
2023-03-10 13:20:00,94.5,94.57,94.18,94.19,18515.0,92.5211,92.5897,92.2078,92.2176,18515.0
2023-03-10 13:25:00,94.18,94.18,93.86,94.05,21000.0,92.2078,92.2078,91.8945,92.0805,21000.0
2023-03-10 13:30:00,94.03,94.15,93.64,93.67,26638.0,92.061,92.1784,91.6791,91.7085,26638.0
2023-03-10 13:35:00,93.66,93.82,93.62,93.73,14623.0,91.6987,91.8554,91.6595,91.7672,14623.0
2023-03-10 13:40:00,93.72,93.72,93.41,93.56,18781.0,91.7574,91.7574,91.4539,91.6008,18781.0
2023-03-10 13:45:00,93.54,93.59,93.31,93.37,27327.0,91.5812,91.6302,91.356,91.4148,27327.0
2023-03-10 13:50:00,93.37,93.4,93.16,93.23,26386.0,91.4148,91.4442,91.2092,91.2777,26386.0
2023-03-10 13:55:00,93.24,93.35,93.16,93.25,28984.0,91.2875,91.3952,91.2092,91.2973,28984.0
2023-03-10 14:00:00,93.25,93.61,93.25,93.6,25799.0,91.2973,91.6498,91.2973,91.64,25799.0
2023-03-10 14:05:00,93.59,94.02,93.53,93.98,20410.0,91.6302,92.0512,91.5714,92.012,20410.0
2023-03-10 14:10:00,94.01,94.16,93.74,93.78,19837.0,92.0414,92.1882,91.777,91.8162,19837.0
2023-03-10 14:15:00,93.77,93.86,93.64,93.8,17029.0,91.8064,91.8945,91.6791,91.8358,17029.0
2023-03-10 14:20:00,93.84,93.87,93.66,93.68,12529.0,91.8749,91.9043,91.6987,91.7183,12529.0
2023-03-10 14:25:00,93.67,93.75,93.52,93.61,14154.0,91.7085,91.7868,91.5616,91.6498,14154.0
2023-03-10 14:30:00,93.61,93.86,93.61,93.76,19065.0,91.6498,91.8945,91.6498,91.7966,19065.0
2023-03-10 14:35:00,93.76,94.28,93.74,94.15,48410.0,91.7966,92.3057,91.777,92.1784,48410.0
2023-03-10 14:40:00,94.15,94.34,94.03,94.07,15309.0,92.1784,92.3645,92.061,92.1001,15309.0
2023-03-10 14:45:00,94.13,94.58,94.11,94.58,15747.0,92.1589,92.5994,92.1393,92.5994,15747.0
2023-03-10 14:50:00,94.56,94.62,94.38,94.59,13182.0,92.5799,92.6386,92.4036,92.6092,13182.0
2023-03-10 14:55:00,94.58,94.81,94.47,94.6,12532.0,92.5994,92.8246,92.4917,92.619,12532.0
2023-03-10 15:00:00,94.6,94.69,94.42,94.53,21177.0,92.619,92.7071,92.4428,92.5505,21177.0
2023-03-10 15:05:00,94.49,94.5,94.16,94.48,20838.0,92.5113,92.5211,92.1882,92.5015,20838.0
2023-03-10 15:10:00,94.48,94.68,94.33,94.48,22437.0,92.5015,92.6973,92.3547,92.5015,22437.0
2023-03-10 15:15:00,94.49,94.55,94.12,94.13,19433.0,92.5113,92.5701,92.1491,92.1589,19433.0
2023-03-10 15:20:00,94.12,94.18,94.0,94.09,19026.0,92.1491,92.2078,92.0316,92.1197,19026.0
2023-03-10 15:25:00,94.1,94.35,94.08,94.27,31631.0,92.1295,92.3743,92.1099,92.2959,31631.0
2023-03-10 15:30:00,94.26,94.29,94.15,94.21,56268.0,92.2861,92.3155,92.1784,92.2372,56268.0
2023-03-10 15:35:00,94.19,94.19,93.84,93.9,51341.0,92.2176,92.2176,91.8749,91.9337,51341.0
2023-03-10 15:40:00,93.91,93.97,93.7,93.8,29852.0,91.9435,92.0022,91.7379,91.8358,29852.0
2023-03-10 15:45:00,93.8,93.97,93.76,93.97,44256.0,91.8358,92.0022,91.7966,92.0022,44256.0
2023-03-10 15:50:00,93.98,94.19,93.92,94.14,76391.0,92.012,92.2176,91.9533,92.1687,76391.0
2023-03-10 15:55:00,94.14,94.36,94.04,94.13,169878.0,92.1687,92.384,92.0707,92.1589,169878.0
2023-03-13 09:30:00,92.52,94.64,92.5,94.19,106088.0,90.5826,92.6582,90.563,92.2176,106088.0
2023-03-13 09:35:00,94.2,95.16,93.97,95.05,118817.0,92.2274,93.1673,92.0022,93.0596,118817.0
2023-03-13 09:40:00,95.13,95.21,93.6,93.94,139282.0,93.1379,93.2162,91.64,91.9728,139282.0
2023-03-13 09:45:00,93.85,94.95,93.6,94.93,52151.0,91.8847,92.9617,91.64,92.9421,52151.0
2023-03-13 09:50:00,94.98,96.3,94.98,96.3,130819.0,92.9911,94.2834,92.9911,94.2834,130819.0
2023-03-13 09:55:00,96.24,96.97,95.9,96.82,105610.0,94.2247,94.9394,93.8918,94.7925,105610.0
2023-03-13 10:00:00,96.8,97.0,96.1,96.55,128995.0,94.773,94.9688,94.0876,94.5282,128995.0
2023-03-13 10:05:00,96.5,97.02,96.0,96.78,50376.0,94.4792,94.9883,93.9897,94.7534,50376.0
2023-03-13 10:10:00,96.78,96.97,96.11,96.27,22745.0,94.7534,94.9394,94.0974,94.2541,22745.0
2023-03-13 10:15:00,96.25,96.59,95.84,95.84,53121.0,94.2345,94.5674,93.8331,93.8331,53121.0
2023-03-13 10:20:00,95.82,96.17,95.72,96.03,29168.0,93.8135,94.1561,93.7156,94.0191,29168.0
2023-03-13 10:25:00,96.07,96.09,95.42,95.64,53930.0,94.0582,94.0778,93.4219,93.6372,53930.0
2023-03-13 10:30:00,95.67,96.12,95.42,95.98,23722.0,93.6666,94.1072,93.4219,93.9701,23722.0
2023-03-13 10:35:00,96.0,96.1,95.25,95.41,41946.0,93.9897,94.0876,93.2554,93.4121,41946.0
2023-03-13 10:40:00,95.39,95.81,95.17,95.71,22217.0,93.3925,93.8037,93.1771,93.7058,22217.0
2023-03-13 10:45:00,95.8,95.99,95.55,95.78,27114.0,93.7939,93.9799,93.5491,93.7743,27114.0
2023-03-13 10:50:00,95.76,95.88,95.04,95.43,55482.0,93.7547,93.8722,93.0498,93.4316,55482.0
2023-03-13 10:55:00,95.47,96.32,95.44,96.26,33369.0,93.4708,94.303,93.4414,94.2443,33369.0
2023-03-13 11:00:00,96.32,96.89,96.15,96.59,45457.0,94.303,94.8611,94.1366,94.5674,45457.0
2023-03-13 11:05:00,96.65,96.92,96.55,96.66,57876.0,94.6261,94.8904,94.5282,94.6359,57876.0
2023-03-13 11:10:00,96.64,97.07,96.61,96.72,38515.0,94.6163,95.0373,94.5869,94.6946,38515.0
2023-03-13 11:15:00,96.74,96.85,96.52,96.66,54657.0,94.7142,94.8219,94.4988,94.6359,54657.0
2023-03-13 11:20:00,96.66,96.72,95.92,96.03,32493.0,94.6359,94.6946,93.9114,94.0191,32493.0
2023-03-13 11:25:00,96.03,96.64,95.83,96.44,21366.0,94.0191,94.6163,93.8233,94.4205,21366.0
2023-03-13 11:30:00,96.48,96.51,95.93,95.98,13354.0,94.4597,94.489,93.9212,93.9701,13354.0
2023-03-13 11:35:00,95.97,96.06,95.67,95.95,23281.0,93.9603,94.0484,93.6666,93.9408,23281.0
2023-03-13 11:40:00,95.95,96.42,95.94,96.29,13362.0,93.9408,94.4009,93.931,94.2736,13362.0
2023-03-13 11:45:00,96.34,96.57,96.09,96.49,12828.0,94.3226,94.5478,94.0778,94.4694,12828.0
2023-03-13 11:50:00,96.5,96.5,95.99,96.16,14123.0,94.4792,94.4792,93.9799,94.1464,14123.0
2023-03-13 11:55:00,96.01,96.4,95.99,96.24,28471.0,93.9995,94.3813,93.9799,94.2247,28471.0
2023-03-13 12:00:00,96.28,96.77,96.17,96.32,27894.0,94.2638,94.7436,94.1561,94.303,27894.0
2023-03-13 12:05:00,96.36,96.68,96.31,96.61,11262.0,94.3422,94.6555,94.2932,94.5869,11262.0
2023-03-13 12:10:00,96.58,96.59,95.99,96.2,14432.0,94.5576,94.5674,93.9799,94.1855,14432.0
2023-03-13 12:15:00,96.19,96.54,96.14,96.33,19937.0,94.1757,94.5184,94.1268,94.3128,19937.0
2023-03-13 12:20:00,96.36,96.45,95.91,95.92,24571.0,94.3422,94.4303,93.9016,93.9114,24571.0
2023-03-13 12:25:00,96.01,96.09,95.83,95.95,24000.0,93.9995,94.0778,93.8233,93.9408,24000.0
2023-03-13 12:30:00,95.96,96.1,95.77,95.81,11290.0,93.9505,94.0876,93.7645,93.8037,11290.0
2023-03-13 12:35:00,95.78,96.01,95.78,95.96,11154.0,93.7743,93.9995,93.7743,93.9505,11154.0
2023-03-13 12:40:00,95.97,96.16,95.88,95.91,15339.0,93.9603,94.1464,93.8722,93.9016,15339.0
2023-03-13 12:45:00,95.89,96.02,95.5,95.59,15603.0,93.882,94.0093,93.5002,93.5883,15603.0
2023-03-13 12:50:00,95.65,95.87,95.51,95.81,14489.0,93.647,93.8624,93.51,93.8037,14489.0
2023-03-13 12:55:00,95.81,95.93,95.66,95.74,11407.0,93.8037,93.9212,93.6568,93.7351,11407.0
2023-03-13 13:00:00,95.78,95.8,95.5,95.67,18703.0,93.7743,93.7939,93.5002,93.6666,18703.0
2023-03-13 13:05:00,95.69,95.82,95.58,95.78,17230.0,93.6862,93.8135,93.5785,93.7743,17230.0
2023-03-13 13:10:00,95.8,95.94,95.74,95.92,10059.0,93.7939,93.931,93.7351,93.9114,10059.0
2023-03-13 13:15:00,95.92,96.08,95.77,95.95,14429.0,93.9114,94.068,93.7645,93.9408,14429.0
2023-03-13 13:20:00,95.94,96.02,95.8,95.84,16242.0,93.931,94.0093,93.7939,93.8331,16242.0
2023-03-13 13:25:00,95.82,96.03,95.77,95.99,13762.0,93.8135,94.0191,93.7645,93.9799,13762.0
2023-03-13 13:30:00,96.04,96.13,95.98,95.98,19815.0,94.0289,94.117,93.9701,93.9701,19815.0
2023-03-13 13:35:00,95.96,96.63,95.94,96.55,36211.0,93.9505,94.6065,93.931,94.5282,36211.0
2023-03-13 13:40:00,96.58,96.66,96.4,96.58,36851.0,94.5576,94.6359,94.3813,94.5576,36851.0
2023-03-13 13:45:00,96.57,96.6,96.42,96.48,24353.0,94.5478,94.5771,94.4009,94.4597,24353.0
2023-03-13 13:50:00,96.47,96.63,96.4,96.52,31157.0,94.4499,94.6065,94.3813,94.4988,31157.0
2023-03-13 13:55:00,96.52,96.7,96.38,96.47,21405.0,94.4988,94.675,94.3617,94.4499,21405.0
2023-03-13 14:00:00,96.46,96.9,96.36,96.62,43775.0,94.4401,94.8709,94.3422,94.5967,43775.0
2023-03-13 14:05:00,96.62,96.67,96.51,96.59,12860.0,94.5967,94.6457,94.489,94.5674,12860.0
2023-03-13 14:10:00,96.57,96.73,96.47,96.56,16352.0,94.5478,94.7044,94.4499,94.538,16352.0
2023-03-13 14:15:00,96.56,96.72,96.47,96.6,20495.0,94.538,94.6946,94.4499,94.5771,20495.0
2023-03-13 14:20:00,96.62,96.71,96.5,96.69,16564.0,94.5967,94.6848,94.4792,94.6653,16564.0
2023-03-13 14:25:00,96.74,96.79,96.45,96.51,19370.0,94.7142,94.7632,94.4303,94.489,19370.0
2023-03-13 14:30:00,96.53,96.69,96.5,96.64,21487.0,94.5086,94.6653,94.4792,94.6163,21487.0
2023-03-13 14:35:00,96.66,96.66,96.27,96.38,15264.0,94.6359,94.6359,94.2541,94.3617,15264.0
2023-03-13 14:40:00,96.39,96.46,96.23,96.28,40385.0,94.3715,94.4401,94.2149,94.2638,40385.0
2023-03-13 14:45:00,96.27,96.3,95.95,96.0,19858.0,94.2541,94.2834,93.9408,93.9897,19858.0
2023-03-13 14:50:00,96.01,96.08,95.82,95.97,31788.0,93.9995,94.068,93.8135,93.9603,31788.0
2023-03-13 14:55:00,95.97,96.17,95.85,96.14,22088.0,93.9603,94.1561,93.8428,94.1268,22088.0
2023-03-13 15:00:00,96.13,96.17,95.77,95.78,17109.0,94.117,94.1561,93.7645,93.7743,17109.0
2023-03-13 15:05:00,95.85,96.14,95.8,95.95,18924.0,93.8428,94.1268,93.7939,93.9408,18924.0
2023-03-13 15:10:00,95.96,96.13,95.96,96.12,11610.0,93.9505,94.117,93.9505,94.1072,11610.0
2023-03-13 15:15:00,96.14,96.17,95.93,95.96,19617.0,94.1268,94.1561,93.9212,93.9505,19617.0
2023-03-13 15:20:00,95.94,95.95,95.75,95.79,21562.0,93.931,93.9408,93.7449,93.7841,21562.0
2023-03-13 15:25:00,95.8,95.83,95.53,95.67,32554.0,93.7939,93.8233,93.5295,93.6666,32554.0
2023-03-13 15:30:00,95.67,95.89,95.65,95.88,34277.0,93.6666,93.882,93.647,93.8722,34277.0
2023-03-13 15:35:00,95.84,96.08,95.82,95.95,46398.0,93.8331,94.068,93.8135,93.9408,46398.0
2023-03-13 15:40:00,95.98,96.22,95.91,95.91,57617.0,93.9701,94.2051,93.9016,93.9016,57617.0
2023-03-13 15:45:00,95.93,96.03,95.86,95.9,36306.0,93.9212,94.0191,93.8526,93.8918,36306.0
2023-03-13 15:50:00,95.86,96.04,95.69,95.86,113092.0,93.8526,94.0289,93.6862,93.8526,113092.0
2023-03-13 15:55:00,95.86,95.89,95.47,95.6,206402.0,93.8526,93.882,93.4708,93.5981,206402.0
2023-03-14 09:30:00,96.53,97.11,96.42,96.66,68771.0,94.5086,95.0765,94.4009,94.6359,68771.0
2023-03-14 09:35:00,96.6,97.31,96.57,97.16,26102.0,94.5771,95.2723,94.5478,95.1254,26102.0
2023-03-14 09:40:00,97.17,97.33,96.88,97.0,14095.0,95.1352,95.2919,94.8513,94.9688,14095.0
2023-03-14 09:45:00,96.98,97.31,96.98,97.3,16690.0,94.9492,95.2723,94.9492,95.2625,16690.0
2023-03-14 09:50:00,97.28,97.53,97.19,97.43,33404.0,95.2429,95.4877,95.1548,95.3898,33404.0
2023-03-14 09:55:00,97.45,97.62,97.14,97.14,17598.0,95.4093,95.5758,95.1058,95.1058,17598.0
2023-03-14 10:00:00,97.15,97.3,96.88,97.2,37821.0,95.1156,95.2625,94.8513,95.1646,37821.0
2023-03-14 10:05:00,97.22,97.6,97.22,97.6,23397.0,95.1842,95.5562,95.1842,95.5562,23397.0
2023-03-14 10:10:00,97.57,97.79,97.33,97.76,26600.0,95.5268,95.7422,95.2919,95.7128,26600.0
2023-03-14 10:15:00,97.74,97.75,97.02,97.04,36469.0,95.6933,95.7031,94.9883,95.0079,36469.0
2023-03-14 10:20:00,97.01,97.74,96.96,97.7,32322.0,94.9786,95.6933,94.9296,95.6541,32322.0
2023-03-14 10:25:00,97.68,98.15,97.67,98.04,24547.0,95.6345,96.0947,95.6247,95.987,24547.0
2023-03-14 10:30:00,98.03,98.31,97.88,98.25,25461.0,95.9772,96.2513,95.8303,96.1926,25461.0
2023-03-14 10:35:00,98.17,98.21,97.92,98.01,13214.0,96.1143,96.1534,95.8695,95.9576,13214.0
2023-03-14 10:40:00,98.03,98.13,97.95,98.06,18197.0,95.9772,96.0751,95.8989,96.0066,18197.0
2023-03-14 10:45:00,98.1,98.21,97.99,98.01,22896.0,96.0457,96.1534,95.938,95.9576,22896.0
2023-03-14 10:50:00,98.04,98.27,97.99,98.21,9703.0,95.987,96.2122,95.938,96.1534,9703.0
2023-03-14 10:55:00,98.21,98.29,97.9,97.96,12848.0,96.1534,96.2318,95.8499,95.9087,12848.0
2023-03-14 11:00:00,97.99,98.14,97.87,97.95,12357.0,95.938,96.0849,95.8205,95.8989,12357.0
2023-03-14 11:05:00,97.94,98.01,97.87,98.01,10803.0,95.8891,95.9576,95.8205,95.9576,10803.0
2023-03-14 11:10:00,98.02,98.13,97.98,98.12,13536.0,95.9674,96.0751,95.9282,96.0653,13536.0
2023-03-14 11:15:00,98.1,98.44,98.1,98.34,23430.0,96.0457,96.3786,96.0457,96.2807,23430.0
2023-03-14 11:20:00,98.31,98.35,98.13,98.34,25646.0,96.2513,96.2905,96.0751,96.2807,25646.0
2023-03-14 11:25:00,98.34,98.4,98.24,98.25,7606.0,96.2807,96.3394,96.1828,96.1926,7606.0
2023-03-14 11:30:00,98.26,98.34,98.16,98.17,14242.0,96.2024,96.2807,96.1045,96.1143,14242.0
2023-03-14 11:35:00,98.19,98.34,98.16,98.3,16758.0,96.1338,96.2807,96.1045,96.2415,16758.0
2023-03-14 11:40:00,98.31,98.32,98.15,98.2,6927.0,96.2513,96.2611,96.0947,96.1436,6927.0
2023-03-14 11:45:00,98.24,98.27,98.12,98.22,20160.0,96.1828,96.2122,96.0653,96.1632,20160.0
2023-03-14 11:50:00,98.23,98.61,98.21,98.61,21854.0,96.173,96.5451,96.1534,96.5451,21854.0
2023-03-14 11:55:00,98.6,98.64,98.41,98.41,16551.0,96.5353,96.5744,96.3492,96.3492,16551.0
2023-03-14 12:00:00,98.41,98.51,98.14,98.16,13063.0,96.3492,96.4471,96.0849,96.1045,13063.0
2023-03-14 12:05:00,98.16,98.23,97.94,98.03,13694.0,96.1045,96.173,95.8891,95.9772,13694.0
2023-03-14 12:10:00,98.02,98.21,98.01,98.15,15678.0,95.9674,96.1534,95.9576,96.0947,15678.0
2023-03-14 12:15:00,98.17,98.3,98.07,98.15,20224.0,96.1143,96.2415,96.0164,96.0947,20224.0
2023-03-14 12:20:00,98.13,98.19,98.04,98.15,8658.0,96.0751,96.1338,95.987,96.0947,8658.0
2023-03-14 12:25:00,98.14,98.14,98.02,98.02,11234.0,96.0849,96.0849,95.9674,95.9674,11234.0
2023-03-14 12:30:00,97.98,98.14,97.96,98.06,11627.0,95.9282,96.0849,95.9087,96.0066,11627.0
2023-03-14 12:35:00,98.09,98.24,98.05,98.24,7188.0,96.0359,96.1828,95.9968,96.1828,7188.0
2023-03-14 12:40:00,98.23,98.24,98.05,98.08,19807.0,96.173,96.1828,95.9968,96.0261,19807.0
2023-03-14 12:45:00,98.08,98.28,98.05,98.24,30233.0,96.0261,96.222,95.9968,96.1828,30233.0
2023-03-14 12:50:00,98.22,98.28,98.04,98.09,11646.0,96.1632,96.222,95.987,96.0359,11646.0
2023-03-14 12:55:00,98.06,98.22,97.98,98.22,19213.0,96.0066,96.1632,95.9282,96.1632,19213.0
2023-03-14 13:00:00,98.23,98.26,98.09,98.09,20299.0,96.173,96.2024,96.0359,96.0359,20299.0
2023-03-14 13:05:00,98.07,98.07,97.66,97.73,11666.0,96.0164,96.0164,95.6149,95.6835,11666.0
2023-03-14 13:10:00,97.73,97.74,97.36,97.37,8586.0,95.6835,95.6933,95.3212,95.331,8586.0
2023-03-14 13:15:00,97.33,97.5,97.06,97.46,16601.0,95.2919,95.4583,95.0275,95.4191,16601.0
2023-03-14 13:20:00,97.41,97.41,97.13,97.25,6763.0,95.3702,95.3702,95.096,95.2135,6763.0
2023-03-14 13:25:00,97.23,97.48,97.22,97.31,13946.0,95.1939,95.4387,95.1842,95.2723,13946.0
2023-03-14 13:30:00,97.29,97.29,97.07,97.15,12476.0,95.2527,95.2527,95.0373,95.1156,12476.0
2023-03-14 13:35:00,97.13,97.23,97.1,97.2,10416.0,95.096,95.1939,95.0667,95.1646,10416.0
2023-03-14 13:40:00,97.18,97.25,96.92,96.98,25750.0,95.145,95.2135,94.8904,94.9492,25750.0
2023-03-14 13:45:00,96.97,97.14,96.96,97.12,24402.0,94.9394,95.1058,94.9296,95.0863,24402.0
2023-03-14 13:50:00,97.09,97.17,97.06,97.08,9386.0,95.0569,95.1352,95.0275,95.0471,9386.0
2023-03-14 13:55:00,97.07,97.17,96.98,97.15,10045.0,95.0373,95.1352,94.9492,95.1156,10045.0
2023-03-14 14:00:00,97.15,97.26,96.89,96.93,19734.0,95.1156,95.2233,94.8611,94.9002,19734.0
2023-03-14 14:05:00,96.94,97.08,96.82,97.08,11085.0,94.91,95.0471,94.7925,95.0471,11085.0
2023-03-14 14:10:00,97.12,97.26,97.1,97.15,8973.0,95.0863,95.2233,95.0667,95.1156,8973.0
2023-03-14 14:15:00,97.15,97.15,97.04,97.13,8995.0,95.1156,95.1156,95.0079,95.096,8995.0
2023-03-14 14:20:00,97.08,97.28,96.99,97.26,12304.0,95.0471,95.2429,94.959,95.2233,12304.0
2023-03-14 14:25:00,97.24,97.52,97.24,97.52,8868.0,95.2037,95.4779,95.2037,95.4779,8868.0
2023-03-14 14:30:00,97.52,97.54,97.36,97.41,15992.0,95.4779,95.4975,95.3212,95.3702,15992.0
2023-03-14 14:35:00,97.41,97.41,97.23,97.28,10006.0,95.3702,95.3702,95.1939,95.2429,10006.0
2023-03-14 14:40:00,97.3,97.31,97.16,97.18,9975.0,95.2625,95.2723,95.1254,95.145,9975.0
2023-03-14 14:45:00,97.19,97.34,97.16,97.23,11929.0,95.1548,95.3016,95.1254,95.1939,11929.0
2023-03-14 14:50:00,97.21,97.52,97.19,97.44,14442.0,95.1744,95.4779,95.1548,95.3996,14442.0
2023-03-14 14:55:00,97.43,97.43,97.15,97.2,17105.0,95.3898,95.3898,95.1156,95.1646,17105.0
2023-03-14 15:00:00,97.22,97.28,97.14,97.23,14941.0,95.1842,95.2429,95.1058,95.1939,14941.0
2023-03-14 15:05:00,97.2,97.3,97.03,97.1,36591.0,95.1646,95.2625,94.9981,95.0667,36591.0
2023-03-14 15:10:00,97.09,97.09,96.85,96.87,25678.0,95.0569,95.0569,94.8219,94.8415,25678.0
2023-03-14 15:15:00,96.87,97.07,96.74,97.03,22088.0,94.8415,95.0373,94.7142,94.9981,22088.0
2023-03-14 15:20:00,97.06,97.06,96.95,97.02,24183.0,95.0275,95.0275,94.9198,94.9883,24183.0
2023-03-14 15:25:00,97.01,97.15,96.97,97.1,22444.0,94.9786,95.1156,94.9394,95.0667,22444.0
2023-03-14 15:30:00,97.09,97.27,97.07,97.24,83478.0,95.0569,95.2331,95.0373,95.2037,83478.0
2023-03-14 15:35:00,97.25,97.33,97.16,97.23,57239.0,95.2135,95.2919,95.1254,95.1939,57239.0
2023-03-14 15:40:00,97.23,97.29,97.05,97.26,53600.0,95.1939,95.2527,95.0177,95.2233,53600.0
2023-03-14 15:45:00,97.26,97.33,97.14,97.27,53695.0,95.2233,95.2919,95.1058,95.2331,53695.0
2023-03-14 15:50:00,97.28,97.46,97.16,97.25,96281.0,95.2429,95.4191,95.1254,95.2135,96281.0
2023-03-14 15:55:00,97.25,97.6,97.25,97.51,197494.0,95.2135,95.5562,95.2135,95.4681,197494.0
2023-03-15 09:30:00,97.29,98.7,96.8,97.83,103847.0,95.2527,96.6332,94.773,95.7814,103847.0
2023-03-15 09:35:00,97.68,97.79,97.0,97.63,64076.0,95.6345,95.7422,94.9688,95.5856,64076.0
2023-03-15 09:40:00,97.56,98.11,97.29,98.08,27214.0,95.517,96.0555,95.2527,96.0261,27214.0
2023-03-15 09:45:00,98.16,98.99,98.08,98.89,46832.0,96.1045,96.9171,96.0261,96.8192,46832.0
2023-03-15 09:50:00,98.8,98.9,98.27,98.52,77136.0,96.7311,96.829,96.2122,96.4569,77136.0
2023-03-15 09:55:00,98.47,98.48,97.82,97.91,17228.0,96.408,96.4178,95.7716,95.8597,17228.0
2023-03-15 10:00:00,97.84,97.99,97.65,97.77,22459.0,95.7912,95.938,95.6052,95.7226,22459.0
2023-03-15 10:05:00,97.76,98.01,97.5,97.5,50938.0,95.7128,95.9576,95.4583,95.4583,50938.0
2023-03-15 10:10:00,97.67,98.0,97.62,97.62,15761.0,95.6247,95.9478,95.5758,95.5758,15761.0
2023-03-15 10:15:00,97.69,98.0,97.62,97.92,26437.0,95.6443,95.9478,95.5758,95.8695,26437.0
2023-03-15 10:20:00,97.88,98.29,97.88,97.98,67288.0,95.8303,96.2318,95.8303,95.9282,67288.0
2023-03-15 10:25:00,97.97,98.08,97.67,97.89,19914.0,95.9185,96.0261,95.6247,95.8401,19914.0
2023-03-15 10:30:00,97.88,98.33,97.81,97.82,122535.0,95.8303,96.2709,95.7618,95.7716,122535.0
2023-03-15 10:35:00,97.7,98.07,97.7,97.97,36199.0,95.6541,96.0164,95.6541,95.9185,36199.0
2023-03-15 10:40:00,97.98,97.99,97.74,97.84,22322.0,95.9282,95.938,95.6933,95.7912,22322.0
2023-03-15 10:45:00,97.79,97.79,97.34,97.38,21369.0,95.7422,95.7422,95.3016,95.3408,21369.0
2023-03-15 10:50:00,97.38,97.85,97.17,97.67,21382.0,95.3408,95.801,95.1352,95.6247,21382.0
2023-03-15 10:55:00,97.66,98.0,97.62,97.96,24139.0,95.6149,95.9478,95.5758,95.9087,24139.0
2023-03-15 11:00:00,97.96,98.01,97.73,97.78,29823.0,95.9087,95.9576,95.6835,95.7324,29823.0
2023-03-15 11:05:00,97.73,97.9,97.59,97.7,21995.0,95.6835,95.8499,95.5464,95.6541,21995.0
2023-03-15 11:10:00,97.7,97.81,97.21,97.24,20985.0,95.6541,95.7618,95.1744,95.2037,20985.0
2023-03-15 11:15:00,97.26,97.77,97.25,97.65,314324.0,95.2233,95.7226,95.2135,95.6052,314324.0
2023-03-15 11:20:00,97.67,97.83,97.24,97.32,44990.0,95.6247,95.7814,95.2037,95.2821,44990.0
2023-03-15 11:25:00,97.33,97.49,97.21,97.43,15249.0,95.2919,95.4485,95.1744,95.3898,15249.0
2023-03-15 11:30:00,97.38,97.53,97.05,97.05,17343.0,95.3408,95.4877,95.0177,95.0177,17343.0
2023-03-15 11:35:00,97.03,97.03,96.56,96.61,29936.0,94.9981,94.9981,94.538,94.5869,29936.0
2023-03-15 11:40:00,96.61,97.03,96.61,96.75,17657.0,94.5869,94.9981,94.5869,94.724,17657.0
2023-03-15 11:45:00,96.71,97.12,96.71,96.89,17461.0,94.6848,95.0863,94.6848,94.8611,17461.0
2023-03-15 11:50:00,96.93,96.95,96.71,96.83,11001.0,94.9002,94.9198,94.6848,94.8023,11001.0
2023-03-15 11:55:00,96.89,96.92,96.74,96.78,18132.0,94.8611,94.8904,94.7142,94.7534,18132.0
2023-03-15 12:00:00,96.83,96.88,96.5,96.54,8963.0,94.8023,94.8513,94.4792,94.5184,8963.0
2023-03-15 12:05:00,96.47,96.61,96.21,96.23,10748.0,94.4499,94.5869,94.1953,94.2149,10748.0
2023-03-15 12:10:00,96.27,96.4,96.21,96.27,24304.0,94.2541,94.3813,94.1953,94.2541,24304.0
2023-03-15 12:15:00,96.25,96.44,96.1,96.19,18700.0,94.2345,94.4205,94.0876,94.1757,18700.0
2023-03-15 12:20:00,96.18,96.24,95.88,95.95,13694.0,94.1659,94.2247,93.8722,93.9408,13694.0
2023-03-15 12:25:00,95.91,95.97,95.84,95.91,16190.0,93.9016,93.9603,93.8331,93.9016,16190.0
2023-03-15 12:30:00,95.92,96.15,95.91,95.92,13732.0,93.9114,94.1366,93.9016,93.9114,13732.0
2023-03-15 12:35:00,95.91,96.03,95.61,95.64,14301.0,93.9016,94.0191,93.6079,93.6372,14301.0
2023-03-15 12:40:00,95.63,95.79,95.6,95.64,15331.0,93.6275,93.7841,93.5981,93.6372,15331.0
2023-03-15 12:45:00,95.6,95.74,95.39,95.52,20752.0,93.5981,93.7351,93.3925,93.5198,20752.0
2023-03-15 12:50:00,95.54,95.59,95.22,95.3,15237.0,93.5393,93.5883,93.226,93.3044,15237.0
2023-03-15 12:55:00,95.32,95.46,95.19,95.41,14321.0,93.3239,93.461,93.1967,93.4121,14321.0
2023-03-15 13:00:00,95.39,95.57,95.37,95.49,11973.0,93.3925,93.5687,93.3729,93.4904,11973.0
2023-03-15 13:05:00,95.51,95.66,95.34,95.39,10549.0,93.51,93.6568,93.3435,93.3925,10549.0
2023-03-15 13:10:00,95.4,95.73,95.38,95.68,18175.0,93.4023,93.7254,93.3827,93.6764,18175.0
2023-03-15 13:15:00,95.69,95.81,95.57,95.77,15872.0,93.6862,93.8037,93.5687,93.7645,15872.0
2023-03-15 13:20:00,95.8,96.04,95.7,95.98,12041.0,93.7939,94.0289,93.696,93.9701,12041.0
2023-03-15 13:25:00,95.99,96.22,95.99,96.2,17655.0,93.9799,94.2051,93.9799,94.1855,17655.0
2023-03-15 13:30:00,96.18,96.18,95.79,96.01,15196.0,94.1659,94.1659,93.7841,93.9995,15196.0
2023-03-15 13:35:00,96.12,96.27,96.04,96.04,10891.0,94.1072,94.2541,94.0289,94.0289,10891.0
2023-03-15 13:40:00,96.08,96.22,95.97,96.21,6950.0,94.068,94.2051,93.9603,94.1953,6950.0
2023-03-15 13:45:00,96.18,96.24,96.04,96.14,21229.0,94.1659,94.2247,94.0289,94.1268,21229.0
2023-03-15 13:50:00,96.1,96.5,96.1,96.45,9356.0,94.0876,94.4792,94.0876,94.4303,9356.0
2023-03-15 13:55:00,96.48,96.49,96.08,96.26,44860.0,94.4597,94.4694,94.068,94.2443,44860.0
2023-03-15 14:00:00,96.28,96.34,96.01,96.07,11068.0,94.2638,94.3226,93.9995,94.0582,11068.0
2023-03-15 14:05:00,96.04,96.2,95.93,95.99,18077.0,94.0289,94.1855,93.9212,93.9799,18077.0
2023-03-15 14:10:00,96.03,96.32,96.03,96.23,13941.0,94.0191,94.303,94.0191,94.2149,13941.0
2023-03-15 14:15:00,96.19,96.4,96.02,96.4,21485.0,94.1757,94.3813,94.0093,94.3813,21485.0
2023-03-15 14:20:00,96.33,96.59,96.25,96.47,46189.0,94.3128,94.5674,94.2345,94.4499,46189.0
2023-03-15 14:25:00,96.48,97.07,96.48,96.72,52355.0,94.4597,95.0373,94.4597,94.6946,52355.0
2023-03-15 14:30:00,96.77,97.02,96.73,96.86,26640.0,94.7436,94.9883,94.7044,94.8317,26640.0
2023-03-15 14:35:00,96.87,97.18,96.73,97.02,20484.0,94.8415,95.145,94.7044,94.9883,20484.0
2023-03-15 14:40:00,97.0,97.23,96.87,96.92,28328.0,94.9688,95.1939,94.8415,94.8904,28328.0
2023-03-15 14:45:00,96.93,96.95,96.65,96.66,11475.0,94.9002,94.9198,94.6261,94.6359,11475.0
2023-03-15 14:50:00,96.66,96.88,96.53,96.86,13325.0,94.6359,94.8513,94.5086,94.8317,13325.0
2023-03-15 14:55:00,96.91,97.0,96.69,96.84,14451.0,94.8806,94.9688,94.6653,94.8121,14451.0
2023-03-15 15:00:00,96.83,97.0,96.56,96.64,17759.0,94.8023,94.9688,94.538,94.6163,17759.0
2023-03-15 15:05:00,96.62,96.87,96.44,96.5,14797.0,94.5967,94.8415,94.4205,94.4792,14797.0
2023-03-15 15:10:00,96.49,96.76,96.41,96.74,12580.0,94.4694,94.7338,94.3911,94.7142,12580.0
2023-03-15 15:15:00,96.77,96.92,96.59,96.6,13564.0,94.7436,94.8904,94.5674,94.5771,13564.0
2023-03-15 15:20:00,96.59,96.87,96.47,96.79,13090.0,94.5674,94.8415,94.4499,94.7632,13090.0
2023-03-15 15:25:00,96.8,97.03,96.7,96.8,19866.0,94.773,94.9981,94.675,94.773,19866.0
2023-03-15 15:30:00,96.78,96.92,96.59,96.59,19653.0,94.7534,94.8904,94.5674,94.5674,19653.0
2023-03-15 15:35:00,96.62,96.69,96.3,96.34,17267.0,94.5967,94.6653,94.2834,94.3226,17267.0
2023-03-15 15:40:00,96.33,96.37,95.9,96.19,43600.0,94.3128,94.352,93.8918,94.1757,43600.0
2023-03-15 15:45:00,96.17,96.21,95.85,95.93,60950.0,94.1561,94.1953,93.8428,93.9212,60950.0
2023-03-15 15:50:00,95.92,96.03,95.76,95.8,45444.0,93.9114,94.0191,93.7547,93.7939,45444.0
2023-03-15 15:55:00,95.77,96.32,95.77,96.32,139067.0,93.7645,94.303,93.7645,94.303,139067.0
2023-03-16 09:30:00,95.89,97.12,95.57,96.58,40939.0,93.882,95.0863,93.5687,94.5576,40939.0
2023-03-16 09:35:00,96.71,96.99,96.65,96.99,12277.0,94.6848,94.959,94.6261,94.959,12277.0
2023-03-16 09:40:00,97.08,97.4,97.08,97.2,14754.0,95.0471,95.3604,95.0471,95.1646,14754.0
2023-03-16 09:45:00,97.23,97.32,96.75,96.75,19244.0,95.1939,95.2821,94.724,94.724,19244.0
2023-03-16 09:50:00,96.75,96.97,96.56,96.97,22974.0,94.724,94.9394,94.538,94.9394,22974.0
2023-03-16 09:55:00,96.93,96.98,96.61,96.67,11563.0,94.9002,94.9492,94.5869,94.6457,11563.0
2023-03-16 10:00:00,96.65,96.86,96.52,96.59,11374.0,94.6261,94.8317,94.4988,94.5674,11374.0
2023-03-16 10:05:00,96.58,96.59,95.35,95.42,31253.0,94.5576,94.5674,93.3533,93.4219,31253.0
2023-03-16 10:10:00,95.4,95.59,95.31,95.49,14061.0,93.4023,93.5883,93.3142,93.4904,14061.0
2023-03-16 10:15:00,95.44,95.52,95.17,95.34,48085.0,93.4414,93.5198,93.1771,93.3435,48085.0
2023-03-16 10:20:00,95.34,95.47,95.13,95.4,28671.0,93.3435,93.4708,93.1379,93.4023,28671.0
2023-03-16 10:25:00,95.43,95.73,95.36,95.73,13854.0,93.4316,93.7254,93.3631,93.7254,13854.0
2023-03-16 10:30:00,95.77,95.93,95.65,95.85,31048.0,93.7645,93.9212,93.647,93.8428,31048.0
2023-03-16 10:35:00,95.84,96.09,95.72,95.81,10388.0,93.8331,94.0778,93.7156,93.8037,10388.0
2023-03-16 10:40:00,95.75,96.09,95.66,96.07,9052.0,93.7449,94.0778,93.6568,94.0582,9052.0
2023-03-16 10:45:00,96.04,96.24,95.96,96.06,14807.0,94.0289,94.2247,93.9505,94.0484,14807.0
2023-03-16 10:50:00,96.09,96.44,96.09,96.43,14833.0,94.0778,94.4205,94.0778,94.4107,14833.0
2023-03-16 10:55:00,96.45,96.56,96.3,96.46,16028.0,94.4303,94.538,94.2834,94.4401,16028.0
2023-03-16 11:00:00,96.5,96.59,96.27,96.39,11688.0,94.4792,94.5674,94.2541,94.3715,11688.0
2023-03-16 11:05:00,96.4,96.86,96.38,96.78,14384.0,94.3813,94.8317,94.3617,94.7534,14384.0
2023-03-16 11:10:00,96.72,96.83,96.65,96.73,7332.0,94.6946,94.8023,94.6261,94.7044,7332.0
2023-03-16 11:15:00,96.73,96.76,96.51,96.76,17180.0,94.7044,94.7338,94.489,94.7338,17180.0
2023-03-16 11:20:00,96.72,96.83,96.6,96.65,15353.0,94.6946,94.8023,94.5771,94.6261,15353.0
2023-03-16 11:25:00,96.64,96.84,96.55,96.56,18323.0,94.6163,94.8121,94.5282,94.538,18323.0
2023-03-16 11:30:00,96.61,96.77,96.5,96.52,8708.0,94.5869,94.7436,94.4792,94.4988,8708.0
2023-03-16 11:35:00,96.52,96.57,96.43,96.47,24991.0,94.4988,94.5478,94.4107,94.4499,24991.0
2023-03-16 11:40:00,96.5,96.84,96.5,96.84,17333.0,94.4792,94.8121,94.4792,94.8121,17333.0
2023-03-16 11:45:00,96.84,96.93,96.69,96.93,13487.0,94.8121,94.9002,94.6653,94.9002,13487.0
2023-03-16 11:50:00,96.92,97.08,96.88,97.08,33312.0,94.8904,95.0471,94.8513,95.0471,33312.0
2023-03-16 11:55:00,97.19,97.49,97.14,97.23,15324.0,95.1548,95.4485,95.1058,95.1939,15324.0
2023-03-16 12:00:00,97.22,97.34,97.19,97.34,11705.0,95.1842,95.3016,95.1548,95.3016,11705.0
2023-03-16 12:05:00,97.33,97.4,97.2,97.2,14083.0,95.2919,95.3604,95.1646,95.1646,14083.0
2023-03-16 12:10:00,97.19,97.43,97.12,97.41,14337.0,95.1548,95.3898,95.0863,95.3702,14337.0
2023-03-16 12:15:00,97.43,97.45,97.32,97.42,11535.0,95.3898,95.4093,95.2821,95.38,11535.0
2023-03-16 12:20:00,97.4,97.51,97.37,97.49,10801.0,95.3604,95.4681,95.331,95.4485,10801.0
2023-03-16 12:25:00,97.49,97.64,97.45,97.58,11077.0,95.4485,95.5954,95.4093,95.5366,11077.0
2023-03-16 12:30:00,97.68,97.77,97.61,97.72,10782.0,95.6345,95.7226,95.566,95.6737,10782.0
2023-03-16 12:35:00,97.77,97.92,97.65,97.91,8539.0,95.7226,95.8695,95.6052,95.8597,8539.0
2023-03-16 12:40:00,97.89,98.09,97.87,97.95,67552.0,95.8401,96.0359,95.8205,95.8989,67552.0
2023-03-16 12:45:00,97.95,98.1,97.82,98.04,17507.0,95.8989,96.0457,95.7716,95.987,17507.0
2023-03-16 12:50:00,98.05,98.26,97.96,98.04,104897.0,95.9968,96.2024,95.9087,95.987,104897.0
2023-03-16 12:55:00,98.07,98.21,97.97,98.1,21852.0,96.0164,96.1534,95.9185,96.0457,21852.0
2023-03-16 13:00:00,98.15,98.66,98.15,98.66,27269.0,96.0947,96.594,96.0947,96.594,27269.0
2023-03-16 13:05:00,98.7,98.75,98.45,98.66,33898.0,96.6332,96.6821,96.3884,96.594,33898.0
2023-03-16 13:10:00,98.64,98.66,98.44,98.44,28529.0,96.5744,96.594,96.3786,96.3786,28529.0
2023-03-16 13:15:00,98.43,98.43,98.05,98.13,58039.0,96.3688,96.3688,95.9968,96.0751,58039.0
2023-03-16 13:20:00,98.11,98.16,97.94,97.95,27735.0,96.0555,96.1045,95.8891,95.8989,27735.0
2023-03-16 13:25:00,97.96,98.26,97.96,98.03,17463.0,95.9087,96.2024,95.9087,95.9772,17463.0
2023-03-16 13:30:00,98.05,98.06,97.84,97.85,10207.0,95.9968,96.0066,95.7912,95.801,10207.0
2023-03-16 13:35:00,97.88,97.9,97.67,97.79,11127.0,95.8303,95.8499,95.6247,95.7422,11127.0
2023-03-16 13:40:00,97.8,97.92,97.72,97.85,7875.0,95.752,95.8695,95.6737,95.801,7875.0
2023-03-16 13:45:00,97.87,97.93,97.77,97.89,8929.0,95.8205,95.8793,95.7226,95.8401,8929.0
2023-03-16 13:50:00,97.86,98.04,97.72,97.96,19584.0,95.8108,95.987,95.6737,95.9087,19584.0
2023-03-16 13:55:00,97.92,98.0,97.89,97.97,21427.0,95.8695,95.9478,95.8401,95.9185,21427.0
2023-03-16 14:00:00,97.94,98.17,97.86,98.16,26603.0,95.8891,96.1143,95.8108,96.1045,26603.0
2023-03-16 14:05:00,98.16,98.16,97.89,97.98,21582.0,96.1045,96.1045,95.8401,95.9282,21582.0
2023-03-16 14:10:00,98.0,98.01,97.9,97.96,32917.0,95.9478,95.9576,95.8499,95.9087,32917.0
2023-03-16 14:15:00,97.96,97.97,97.81,97.89,12773.0,95.9087,95.9185,95.7618,95.8401,12773.0
2023-03-16 14:20:00,97.92,98.01,97.89,97.95,15129.0,95.8695,95.9576,95.8401,95.8989,15129.0
2023-03-16 14:25:00,97.98,97.99,97.85,97.99,12207.0,95.9282,95.938,95.801,95.938,12207.0
2023-03-16 14:30:00,97.97,97.97,97.74,97.8,12878.0,95.9185,95.9185,95.6933,95.752,12878.0
2023-03-16 14:35:00,97.81,97.85,97.74,97.76,9643.0,95.7618,95.801,95.6933,95.7128,9643.0
2023-03-16 14:40:00,97.76,97.96,97.69,97.92,16315.0,95.7128,95.9087,95.6443,95.8695,16315.0
2023-03-16 14:45:00,97.92,97.99,97.91,97.95,11754.0,95.8695,95.938,95.8597,95.8989,11754.0
2023-03-16 14:50:00,97.93,98.02,97.91,98.01,9962.0,95.8793,95.9674,95.8597,95.9576,9962.0
2023-03-16 14:55:00,98.02,98.09,97.98,98.0,43773.0,95.9674,96.0359,95.9282,95.9478,43773.0
2023-03-16 15:00:00,98.0,98.09,97.95,98.0,49058.0,95.9478,96.0359,95.8989,95.9478,49058.0
2023-03-16 15:05:00,98.0,98.17,97.97,98.02,47194.0,95.9478,96.1143,95.9185,95.9674,47194.0
2023-03-16 15:10:00,98.04,98.25,98.0,98.09,25528.0,95.987,96.1926,95.9478,96.0359,25528.0
2023-03-16 15:15:00,98.09,98.26,98.09,98.26,41833.0,96.0359,96.2024,96.0359,96.2024,41833.0
2023-03-16 15:20:00,98.29,98.43,98.2,98.28,34549.0,96.2318,96.3688,96.1436,96.222,34549.0
2023-03-16 15:25:00,98.3,98.4,98.2,98.29,83035.0,96.2415,96.3394,96.1436,96.2318,83035.0
2023-03-16 15:30:00,98.29,98.36,98.17,98.36,40305.0,96.2318,96.3003,96.1143,96.3003,40305.0
2023-03-16 15:35:00,98.35,98.42,98.12,98.22,42256.0,96.2905,96.359,96.0653,96.1632,42256.0
2023-03-16 15:40:00,98.22,98.28,98.1,98.27,58241.0,96.1632,96.222,96.0457,96.2122,58241.0
2023-03-16 15:45:00,98.27,98.3,97.97,98.09,76381.0,96.2122,96.2415,95.9185,96.0359,76381.0
2023-03-16 15:50:00,98.09,98.17,97.93,97.95,85992.0,96.0359,96.1143,95.8793,95.8989,85992.0
2023-03-16 15:55:00,97.95,98.12,97.82,98.09,189431.0,95.8989,96.0653,95.7716,96.0359,189431.0
2023-03-17 09:30:00,98.41,98.41,97.77,97.9,295593.0,96.3492,96.3492,95.7226,95.8499,295593.0
2023-03-17 09:35:00,97.98,98.03,97.64,97.75,4756.0,95.9282,95.9772,95.5954,95.7031,4756.0
2023-03-17 09:40:00,97.84,98.01,97.82,97.82,8631.0,95.7912,95.9576,95.7716,95.7716,8631.0
2023-03-17 09:45:00,97.79,97.89,97.62,97.62,6019.0,95.7422,95.8401,95.5758,95.5758,6019.0
2023-03-17 09:50:00,97.67,98.03,97.67,98.0,10793.0,95.6247,95.9772,95.6247,95.9478,10793.0
2023-03-17 09:55:00,98.0,98.01,97.63,97.63,26198.0,95.9478,95.9576,95.5856,95.5856,26198.0
2023-03-17 10:00:00,97.7,98.11,97.7,98.09,21116.0,95.6541,96.0555,95.6541,96.0359,21116.0
2023-03-17 10:05:00,98.16,98.16,97.68,97.7,12710.0,96.1045,96.1045,95.6345,95.6541,12710.0
2023-03-17 10:10:00,97.61,97.61,97.35,97.37,13301.0,95.566,95.566,95.3114,95.331,13301.0
2023-03-17 10:15:00,97.47,97.68,97.24,97.47,21528.0,95.4289,95.6345,95.2037,95.4289,21528.0
2023-03-17 10:20:00,97.49,97.64,97.3,97.3,19355.0,95.4485,95.5954,95.2625,95.2625,19355.0
2023-03-17 10:25:00,97.32,97.59,97.18,97.54,14822.0,95.2821,95.5464,95.145,95.4975,14822.0
2023-03-17 10:30:00,97.53,97.58,97.23,97.26,33654.0,95.4877,95.5366,95.1939,95.2233,33654.0
2023-03-17 10:35:00,97.29,97.3,97.08,97.16,26843.0,95.2527,95.2625,95.0471,95.1254,26843.0
2023-03-17 10:40:00,97.13,97.13,96.71,96.79,15263.0,95.096,95.096,94.6848,94.7632,15263.0
2023-03-17 10:45:00,96.81,96.86,96.68,96.86,13331.0,94.7827,94.8317,94.6555,94.8317,13331.0
2023-03-17 10:50:00,96.9,96.9,96.65,96.78,13827.0,94.8709,94.8709,94.6261,94.7534,13827.0
2023-03-17 10:55:00,96.78,97.0,96.71,96.86,8774.0,94.7534,94.9688,94.6848,94.8317,8774.0
2023-03-17 11:00:00,96.81,96.91,96.57,96.71,15737.0,94.7827,94.8806,94.5478,94.6848,15737.0
2023-03-17 11:05:00,96.7,96.88,96.58,96.86,5456.0,94.675,94.8513,94.5576,94.8317,5456.0
2023-03-17 11:10:00,96.82,97.02,96.82,97.02,5060.0,94.7925,94.9883,94.7925,94.9883,5060.0
2023-03-17 11:15:00,97.01,97.14,96.92,97.14,13814.0,94.9786,95.1058,94.8904,95.1058,13814.0
2023-03-17 11:20:00,97.15,97.23,96.81,96.86,12737.0,95.1156,95.1939,94.7827,94.8317,12737.0
2023-03-17 11:25:00,96.87,96.87,96.65,96.82,8654.0,94.8415,94.8415,94.6261,94.7925,8654.0
2023-03-17 11:30:00,96.88,97.2,96.81,97.16,8736.0,94.8513,95.1646,94.7827,95.1254,8736.0
2023-03-17 11:35:00,97.16,97.34,96.89,96.9,13155.0,95.1254,95.3016,94.8611,94.8709,13155.0
2023-03-17 11:40:00,96.91,96.93,96.71,96.76,9096.0,94.8806,94.9002,94.6848,94.7338,9096.0
2023-03-17 11:45:00,96.89,96.96,96.8,96.95,7629.0,94.8611,94.9296,94.773,94.9198,7629.0
2023-03-17 11:50:00,96.97,97.04,96.86,96.86,6030.0,94.9394,95.0079,94.8317,94.8317,6030.0
2023-03-17 11:55:00,96.84,96.9,96.79,96.9,9487.0,94.8121,94.8709,94.7632,94.8709,9487.0
2023-03-17 12:00:00,96.99,97.12,96.99,97.12,6497.0,94.959,95.0863,94.959,95.0863,6497.0
2023-03-17 12:05:00,97.09,97.39,97.02,97.35,12635.0,95.0569,95.3506,94.9883,95.3114,12635.0
2023-03-17 12:10:00,97.39,97.39,97.25,97.31,6614.0,95.3506,95.3506,95.2135,95.2723,6614.0
2023-03-17 12:15:00,97.28,97.38,97.22,97.25,5188.0,95.2429,95.3408,95.1842,95.2135,5188.0
2023-03-17 12:20:00,97.27,97.28,97.04,97.16,17559.0,95.2331,95.2429,95.0079,95.1254,17559.0
2023-03-17 12:25:00,97.18,97.39,97.16,97.39,4255.0,95.145,95.3506,95.1254,95.3506,4255.0
2023-03-17 12:30:00,97.4,97.78,97.4,97.55,9096.0,95.3604,95.7324,95.3604,95.5072,9096.0
2023-03-17 12:35:00,97.55,97.73,97.55,97.68,6393.0,95.5072,95.6835,95.5072,95.6345,6393.0
2023-03-17 12:40:00,97.64,97.76,97.64,97.7,5640.0,95.5954,95.7128,95.5954,95.6541,5640.0
2023-03-17 12:45:00,97.67,97.68,97.56,97.62,10466.0,95.6247,95.6345,95.517,95.5758,10466.0
2023-03-17 12:50:00,97.63,97.8,97.52,97.53,6288.0,95.5856,95.752,95.4779,95.4877,6288.0
2023-03-17 12:55:00,97.56,97.71,97.55,97.67,3389.0,95.517,95.6639,95.5072,95.6247,3389.0
2023-03-17 13:00:00,97.69,97.69,97.62,97.68,4770.0,95.6443,95.6443,95.5758,95.6345,4770.0
2023-03-17 13:05:00,97.71,97.97,97.67,97.94,7940.0,95.6639,95.9185,95.6247,95.8891,7940.0
2023-03-17 13:10:00,97.96,97.96,97.84,97.94,5061.0,95.9087,95.9087,95.7912,95.8891,5061.0
2023-03-17 13:15:00,98.0,98.03,97.91,98.0,6943.0,95.9478,95.9772,95.8597,95.9478,6943.0
2023-03-17 13:20:00,97.99,98.17,97.99,98.01,7169.0,95.938,96.1143,95.938,95.9576,7169.0
2023-03-17 13:25:00,97.99,98.0,97.8,97.89,5849.0,95.938,95.9478,95.752,95.8401,5849.0
2023-03-17 13:30:00,97.88,97.95,97.65,97.67,8267.0,95.8303,95.8989,95.6052,95.6247,8267.0
2023-03-17 13:35:00,97.66,97.77,97.6,97.76,4768.0,95.6149,95.7226,95.5562,95.7128,4768.0
2023-03-17 13:40:00,97.75,97.75,97.55,97.68,6169.0,95.7031,95.7031,95.5072,95.6345,6169.0
2023-03-17 13:45:00,97.66,97.76,97.59,97.75,6196.0,95.6149,95.7128,95.5464,95.7031,6196.0
2023-03-17 13:50:00,97.76,97.76,97.57,97.63,8008.0,95.7128,95.7128,95.5268,95.5856,8008.0
2023-03-17 13:55:00,97.65,97.65,97.45,97.51,5683.0,95.6052,95.6052,95.4093,95.4681,5683.0
2023-03-17 14:00:00,97.54,97.64,97.42,97.44,10053.0,95.4975,95.5954,95.38,95.3996,10053.0
2023-03-17 14:05:00,97.46,97.53,97.3,97.37,16080.0,95.4191,95.4877,95.2625,95.331,16080.0
2023-03-17 14:10:00,97.39,97.39,97.2,97.22,8801.0,95.3506,95.3506,95.1646,95.1842,8801.0
2023-03-17 14:15:00,97.18,97.29,97.09,97.25,28121.0,95.145,95.2527,95.0569,95.2135,28121.0
2023-03-17 14:20:00,97.23,97.29,97.17,97.25,11099.0,95.1939,95.2527,95.1352,95.2135,11099.0
2023-03-17 14:25:00,97.23,97.26,97.18,97.24,4978.0,95.1939,95.2233,95.145,95.2037,4978.0
2023-03-17 14:30:00,97.28,97.41,97.22,97.34,10293.0,95.2429,95.3702,95.1842,95.3016,10293.0
2023-03-17 14:35:00,97.36,97.38,97.24,97.3,8190.0,95.3212,95.3408,95.2037,95.2625,8190.0
2023-03-17 14:40:00,97.3,97.34,97.21,97.24,9122.0,95.2625,95.3016,95.1744,95.2037,9122.0
2023-03-17 14:45:00,97.23,97.24,97.12,97.23,7070.0,95.1939,95.2037,95.0863,95.1939,7070.0
2023-03-17 14:50:00,97.23,97.32,96.97,97.3,11984.0,95.1939,95.2821,94.9394,95.2625,11984.0
2023-03-17 14:55:00,97.33,97.39,97.25,97.36,8324.0,95.2919,95.3506,95.2135,95.3212,8324.0
2023-03-17 15:00:00,97.38,97.41,97.2,97.35,18877.0,95.3408,95.3702,95.1646,95.3114,18877.0
2023-03-17 15:05:00,97.37,97.58,97.37,97.58,15914.0,95.331,95.5366,95.331,95.5366,15914.0
2023-03-17 15:10:00,97.57,97.75,97.53,97.68,13053.0,95.5268,95.7031,95.4877,95.6345,13053.0
2023-03-17 15:15:00,97.68,97.77,97.54,97.67,16753.0,95.6345,95.7226,95.4975,95.6247,16753.0
2023-03-17 15:20:00,97.7,97.8,97.64,97.76,11630.0,95.6541,95.752,95.5954,95.7128,11630.0
2023-03-17 15:25:00,97.78,97.9,97.74,97.86,13900.0,95.7324,95.8499,95.6933,95.8108,13900.0
2023-03-17 15:30:00,97.84,97.85,97.53,97.64,19470.0,95.7912,95.801,95.4877,95.5954,19470.0
2023-03-17 15:35:00,97.66,97.74,97.52,97.65,32354.0,95.6149,95.6933,95.4779,95.6052,32354.0
2023-03-17 15:40:00,97.65,97.76,97.54,97.73,67789.0,95.6052,95.7128,95.4975,95.6835,67789.0
2023-03-17 15:45:00,97.72,97.72,97.4,97.48,32342.0,95.6737,95.6737,95.3604,95.4387,32342.0
2023-03-17 15:50:00,97.47,97.78,97.39,97.64,62494.0,95.4289,95.7324,95.3506,95.5954,62494.0
2023-03-17 15:55:00,97.65,97.76,97.38,97.45,105603.0,95.6052,95.7128,95.3408,95.4093,105603.0
2023-03-20 09:30:00,97.07,98.0,96.94,97.61,52493.0,95.0373,95.9478,94.91,95.566,52493.0
2023-03-20 09:35:00,97.66,98.0,97.42,97.89,18663.0,95.6149,95.9478,95.38,95.8401,18663.0
2023-03-20 09:40:00,97.86,98.09,97.72,97.81,19976.0,95.8108,96.0359,95.6737,95.7618,19976.0
2023-03-20 09:45:00,97.88,98.15,97.72,98.15,17221.0,95.8303,96.0947,95.6737,96.0947,17221.0
2023-03-20 09:50:00,98.16,98.2,97.92,97.92,46023.0,96.1045,96.1436,95.8695,95.8695,46023.0
2023-03-20 09:55:00,97.9,97.99,97.75,97.84,31956.0,95.8499,95.938,95.7031,95.7912,31956.0
2023-03-20 10:00:00,97.83,98.19,97.82,98.07,25078.0,95.7814,96.1338,95.7716,96.0164,25078.0
2023-03-20 10:05:00,98.09,98.09,97.56,97.59,20414.0,96.0359,96.0359,95.517,95.5464,20414.0
2023-03-20 10:10:00,97.59,97.73,97.43,97.43,12213.0,95.5464,95.6835,95.3898,95.3898,12213.0
2023-03-20 10:15:00,97.46,97.57,97.04,97.07,12250.0,95.4191,95.5268,95.0079,95.0373,12250.0
2023-03-20 10:20:00,97.1,97.44,97.0,97.34,53147.0,95.0667,95.3996,94.9688,95.3016,53147.0
2023-03-20 10:25:00,97.32,97.5,97.24,97.5,17690.0,95.2821,95.4583,95.2037,95.4583,17690.0
2023-03-20 10:30:00,97.5,97.62,97.3,97.62,28299.0,95.4583,95.5758,95.2625,95.5758,28299.0
2023-03-20 10:35:00,97.67,97.69,97.41,97.43,9417.0,95.6247,95.6443,95.3702,95.3898,9417.0
2023-03-20 10:40:00,97.45,97.47,97.27,97.27,4167.0,95.4093,95.4289,95.2331,95.2331,4167.0
2023-03-20 10:45:00,97.25,97.45,97.19,97.41,17676.0,95.2135,95.4093,95.1548,95.3702,17676.0
2023-03-20 10:50:00,97.39,97.4,97.24,97.26,11013.0,95.3506,95.3604,95.2037,95.2233,11013.0
2023-03-20 10:55:00,97.22,97.46,97.18,97.46,9047.0,95.1842,95.4191,95.145,95.4191,9047.0
2023-03-20 11:00:00,97.45,97.54,97.38,97.48,12916.0,95.4093,95.4975,95.3408,95.4387,12916.0
2023-03-20 11:05:00,97.48,97.62,97.48,97.55,8862.0,95.4387,95.5758,95.4387,95.5072,8862.0
2023-03-20 11:10:00,97.53,97.53,97.35,97.44,11378.0,95.4877,95.4877,95.3114,95.3996,11378.0
2023-03-20 11:15:00,97.46,97.46,97.17,97.29,15925.0,95.4191,95.4191,95.1352,95.2527,15925.0
2023-03-20 11:20:00,97.32,97.45,97.23,97.25,14815.0,95.2821,95.4093,95.1939,95.2135,14815.0
2023-03-20 11:25:00,97.27,97.44,97.23,97.39,20758.0,95.2331,95.3996,95.1939,95.3506,20758.0
2023-03-20 11:30:00,97.42,97.45,97.3,97.41,12173.0,95.38,95.4093,95.2625,95.3702,12173.0
2023-03-20 11:35:00,97.37,97.42,97.31,97.34,7904.0,95.331,95.38,95.2723,95.3016,7904.0
2023-03-20 11:40:00,97.33,97.43,97.24,97.27,8563.0,95.2919,95.3898,95.2037,95.2331,8563.0
2023-03-20 11:45:00,97.26,97.4,97.25,97.4,12794.0,95.2233,95.3604,95.2135,95.3604,12794.0
2023-03-20 11:50:00,97.39,97.56,97.32,97.32,15625.0,95.3506,95.517,95.2821,95.2821,15625.0
2023-03-20 11:55:00,97.29,97.36,97.14,97.23,13962.0,95.2527,95.3212,95.1058,95.1939,13962.0
2023-03-20 12:00:00,97.24,97.26,97.1,97.14,11132.0,95.2037,95.2233,95.0667,95.1058,11132.0
2023-03-20 12:05:00,97.12,97.13,96.82,96.85,14712.0,95.0863,95.096,94.7925,94.8219,14712.0
2023-03-20 12:10:00,96.83,96.83,96.56,96.71,10480.0,94.8023,94.8023,94.538,94.6848,10480.0
2023-03-20 12:15:00,96.81,96.82,96.49,96.57,12162.0,94.7827,94.7925,94.4694,94.5478,12162.0
2023-03-20 12:20:00,96.58,96.65,96.43,96.43,24020.0,94.5576,94.6261,94.4107,94.4107,24020.0
2023-03-20 12:25:00,96.43,96.62,96.31,96.61,20809.0,94.4107,94.5967,94.2932,94.5869,20809.0
2023-03-20 12:30:00,96.62,96.77,96.61,96.71,13089.0,94.5967,94.7436,94.5869,94.6848,13089.0
2023-03-20 12:35:00,96.71,96.74,96.54,96.62,17261.0,94.6848,94.7142,94.5184,94.5967,17261.0
2023-03-20 12:40:00,96.62,96.68,96.57,96.65,29972.0,94.5967,94.6555,94.5478,94.6261,29972.0
2023-03-20 12:45:00,96.66,96.75,96.58,96.72,24814.0,94.6359,94.724,94.5576,94.6946,24814.0
2023-03-20 12:50:00,96.72,97.02,96.72,96.98,39505.0,94.6946,94.9883,94.6946,94.9492,39505.0
2023-03-20 12:55:00,97.01,97.23,97.01,97.13,8265.0,94.9786,95.1939,94.9786,95.096,8265.0
2023-03-20 13:00:00,97.12,97.45,97.12,97.42,34394.0,95.0863,95.4093,95.0863,95.38,34394.0
2023-03-20 13:05:00,97.41,97.64,97.41,97.64,17729.0,95.3702,95.5954,95.3702,95.5954,17729.0
2023-03-20 13:10:00,97.65,97.81,97.65,97.79,13802.0,95.6052,95.7618,95.6052,95.7422,13802.0
2023-03-20 13:15:00,97.8,97.84,97.69,97.83,17605.0,95.752,95.7912,95.6443,95.7814,17605.0
2023-03-20 13:20:00,97.84,97.9,97.77,97.88,19469.0,95.7912,95.8499,95.7226,95.8303,19469.0
2023-03-20 13:25:00,97.89,97.9,97.8,97.83,16918.0,95.8401,95.8499,95.752,95.7814,16918.0
2023-03-20 13:30:00,97.81,97.91,97.8,97.85,22147.0,95.7618,95.8597,95.752,95.801,22147.0
2023-03-20 13:35:00,97.83,97.83,97.66,97.81,35133.0,95.7814,95.7814,95.6149,95.7618,35133.0
2023-03-20 13:40:00,97.81,97.83,97.66,97.67,9099.0,95.7618,95.7814,95.6149,95.6247,9099.0
2023-03-20 13:45:00,97.67,97.73,97.64,97.67,16063.0,95.6247,95.6835,95.5954,95.6247,16063.0
2023-03-20 13:50:00,97.63,97.66,97.44,97.44,26084.0,95.5856,95.6149,95.3996,95.3996,26084.0
2023-03-20 13:55:00,97.44,97.44,97.22,97.33,15876.0,95.3996,95.3996,95.1842,95.2919,15876.0
2023-03-20 14:00:00,97.32,97.32,97.09,97.09,13014.0,95.2821,95.2821,95.0569,95.0569,13014.0
2023-03-20 14:05:00,97.09,97.2,97.04,97.06,12738.0,95.0569,95.1646,95.0079,95.0275,12738.0
2023-03-20 14:10:00,97.08,97.1,96.82,96.88,12338.0,95.0471,95.0667,94.7925,94.8513,12338.0
2023-03-20 14:15:00,96.9,97.1,96.8,97.06,26549.0,94.8709,95.0667,94.773,95.0275,26549.0
2023-03-20 14:20:00,97.05,97.22,97.05,97.15,10011.0,95.0177,95.1842,95.0177,95.1156,10011.0
2023-03-20 14:25:00,97.14,97.22,97.1,97.1,9536.0,95.1058,95.1842,95.0667,95.0667,9536.0
2023-03-20 14:30:00,97.07,97.08,96.71,96.76,23891.0,95.0373,95.0471,94.6848,94.7338,23891.0
2023-03-20 14:35:00,96.74,96.76,96.57,96.63,10954.0,94.7142,94.7338,94.5478,94.6065,10954.0
2023-03-20 14:40:00,96.62,96.97,96.54,96.97,16335.0,94.5967,94.9394,94.5184,94.9394,16335.0
2023-03-20 14:45:00,96.97,97.06,96.93,96.93,14829.0,94.9394,95.0275,94.9002,94.9002,14829.0
2023-03-20 14:50:00,96.94,97.13,96.93,97.01,11819.0,94.91,95.096,94.9002,94.9786,11819.0
2023-03-20 14:55:00,97.01,97.11,96.94,97.0,10171.0,94.9786,95.0765,94.91,94.9688,10171.0
2023-03-20 15:00:00,96.97,97.08,96.94,96.98,12874.0,94.9394,95.0471,94.91,94.9492,12874.0
2023-03-20 15:05:00,96.98,97.07,96.92,96.95,23764.0,94.9492,95.0373,94.8904,94.9198,23764.0
2023-03-20 15:10:00,96.92,97.0,96.83,96.84,12825.0,94.8904,94.9688,94.8023,94.8121,12825.0
2023-03-20 15:15:00,96.85,97.04,96.78,97.0,20173.0,94.8219,95.0079,94.7534,94.9688,20173.0
2023-03-20 15:20:00,96.99,97.01,96.79,96.84,28190.0,94.959,94.9786,94.7632,94.8121,28190.0
2023-03-20 15:25:00,96.82,96.91,96.8,96.85,33837.0,94.7925,94.8806,94.773,94.8219,33837.0
2023-03-20 15:30:00,96.85,96.85,96.66,96.77,34088.0,94.8219,94.8219,94.6359,94.7436,34088.0
2023-03-20 15:35:00,96.78,96.87,96.73,96.8,32624.0,94.7534,94.8415,94.7044,94.773,32624.0
2023-03-20 15:40:00,96.8,96.83,96.7,96.7,37614.0,94.773,94.8023,94.675,94.675,37614.0
2023-03-20 15:45:00,96.7,96.72,96.53,96.65,75396.0,94.675,94.6946,94.5086,94.6261,75396.0
2023-03-20 15:50:00,96.66,96.81,96.64,96.66,105039.0,94.6359,94.7827,94.6163,94.6359,105039.0
2023-03-20 15:55:00,96.66,96.68,96.55,96.62,196897.0,94.6359,94.6555,94.5282,94.5967,196897.0
2023-03-21 09:30:00,97.19,97.72,97.09,97.17,36643.0,95.1548,95.6737,95.0569,95.1352,36643.0
2023-03-21 09:35:00,97.25,97.33,96.91,97.06,23275.0,95.2135,95.2919,94.8806,95.0275,23275.0
2023-03-21 09:40:00,97.08,97.28,96.96,97.28,15160.0,95.0471,95.2429,94.9296,95.2429,15160.0
2023-03-21 09:45:00,97.31,97.36,96.99,97.03,38664.0,95.2723,95.3212,94.959,94.9981,38664.0
2023-03-21 09:50:00,97.03,97.15,96.82,96.87,54981.0,94.9981,95.1156,94.7925,94.8415,54981.0
2023-03-21 09:55:00,96.83,97.11,96.83,97.04,58850.0,94.8023,95.0765,94.8023,95.0079,58850.0
2023-03-21 10:00:00,97.04,97.91,97.0,97.69,119243.0,95.0079,95.8597,94.9688,95.6443,119243.0
2023-03-21 10:05:00,97.73,97.82,97.27,97.44,33199.0,95.6835,95.7716,95.2331,95.3996,33199.0
2023-03-21 10:10:00,97.48,97.48,97.09,97.1,96223.0,95.4387,95.4387,95.0569,95.0667,96223.0
2023-03-21 10:15:00,97.06,97.18,96.82,96.92,28997.0,95.0275,95.145,94.7925,94.8904,28997.0
2023-03-21 10:20:00,96.9,97.0,96.6,96.75,25214.0,94.8709,94.9688,94.5771,94.724,25214.0
2023-03-21 10:25:00,96.75,96.87,96.7,96.78,14309.0,94.724,94.8415,94.675,94.7534,14309.0
2023-03-21 10:30:00,96.77,97.04,96.76,96.99,21243.0,94.7436,95.0079,94.7338,94.959,21243.0
2023-03-21 10:35:00,97.0,97.35,96.99,97.34,19782.0,94.9688,95.3114,94.959,95.3016,19782.0
2023-03-21 10:40:00,97.33,97.4,97.11,97.24,19401.0,95.2919,95.3604,95.0765,95.2037,19401.0
2023-03-21 10:45:00,97.26,97.59,97.23,97.56,10460.0,95.2233,95.5464,95.1939,95.517,10460.0
2023-03-21 10:50:00,97.59,97.61,97.35,97.35,15218.0,95.5464,95.566,95.3114,95.3114,15218.0
2023-03-21 10:55:00,97.31,97.4,97.19,97.27,12908.0,95.2723,95.3604,95.1548,95.2331,12908.0
2023-03-21 11:00:00,97.32,97.42,97.26,97.37,6740.0,95.2821,95.38,95.2233,95.331,6740.0
2023-03-21 11:05:00,97.38,97.51,97.38,97.46,18884.0,95.3408,95.4681,95.3408,95.4191,18884.0
2023-03-21 11:10:00,97.45,97.57,97.39,97.54,10216.0,95.4093,95.5268,95.3506,95.4975,10216.0
2023-03-21 11:15:00,97.58,97.67,97.51,97.52,12643.0,95.5366,95.6247,95.4681,95.4779,12643.0
2023-03-21 11:20:00,97.53,97.58,97.4,97.4,11125.0,95.4877,95.5366,95.3604,95.3604,11125.0
2023-03-21 11:25:00,97.4,97.52,97.39,97.42,13880.0,95.3604,95.4779,95.3506,95.38,13880.0
2023-03-21 11:30:00,97.42,97.46,97.12,97.2,22180.0,95.38,95.4191,95.0863,95.1646,22180.0
2023-03-21 11:35:00,97.21,97.31,97.08,97.12,66568.0,95.1744,95.2723,95.0471,95.0863,66568.0
2023-03-21 11:40:00,97.1,97.14,96.96,96.99,12372.0,95.0667,95.1058,94.9296,94.959,12372.0
2023-03-21 11:45:00,96.98,97.03,96.82,96.89,14634.0,94.9492,94.9981,94.7925,94.8611,14634.0
2023-03-21 11:50:00,96.9,96.95,96.65,96.91,52564.0,94.8709,94.9198,94.6261,94.8806,52564.0
2023-03-21 11:55:00,96.95,97.11,96.94,97.07,14717.0,94.9198,95.0765,94.91,95.0373,14717.0
2023-03-21 12:00:00,97.07,97.11,96.81,96.81,27135.0,95.0373,95.0765,94.7827,94.7827,27135.0
2023-03-21 12:05:00,96.81,96.98,96.75,96.84,30540.0,94.7827,94.9492,94.724,94.8121,30540.0
2023-03-21 12:10:00,96.82,96.91,96.64,96.65,20849.0,94.7925,94.8806,94.6163,94.6261,20849.0
2023-03-21 12:15:00,96.69,96.81,96.59,96.66,51578.0,94.6653,94.7827,94.5674,94.6359,51578.0
2023-03-21 12:20:00,96.63,96.72,96.58,96.64,41970.0,94.6065,94.6946,94.5576,94.6163,41970.0
2023-03-21 12:25:00,96.66,96.76,96.52,96.55,43669.0,94.6359,94.7338,94.4988,94.5282,43669.0
2023-03-21 12:30:00,96.55,96.63,96.47,96.5,32313.0,94.5282,94.6065,94.4499,94.4792,32313.0
2023-03-21 12:35:00,96.5,96.64,96.46,96.52,24083.0,94.4792,94.6163,94.4401,94.4988,24083.0
2023-03-21 12:40:00,96.48,96.52,96.42,96.43,11254.0,94.4597,94.4988,94.4009,94.4107,11254.0
2023-03-21 12:45:00,96.41,96.43,96.18,96.18,21525.0,94.3911,94.4107,94.1659,94.1659,21525.0
2023-03-21 12:50:00,96.19,96.27,96.11,96.14,51721.0,94.1757,94.2541,94.0974,94.1268,51721.0
2023-03-21 12:55:00,96.14,96.22,96.02,96.02,20505.0,94.1268,94.2051,94.0093,94.0093,20505.0
2023-03-21 13:00:00,96.02,96.47,95.96,96.46,13388.0,94.0093,94.4499,93.9505,94.4401,13388.0
2023-03-21 13:05:00,96.43,96.69,96.41,96.54,14844.0,94.4107,94.6653,94.3911,94.5184,14844.0
2023-03-21 13:10:00,96.53,96.88,96.52,96.77,23292.0,94.5086,94.8513,94.4988,94.7436,23292.0
2023-03-21 13:15:00,96.81,96.97,96.81,96.95,16793.0,94.7827,94.9394,94.7827,94.9198,16793.0
2023-03-21 13:20:00,96.93,97.15,96.92,97.06,24627.0,94.9002,95.1156,94.8904,95.0275,24627.0
2023-03-21 13:25:00,97.06,97.18,97.0,97.1,32950.0,95.0275,95.145,94.9688,95.0667,32950.0
2023-03-21 13:30:00,97.11,97.22,97.0,97.22,13475.0,95.0765,95.1842,94.9688,95.1842,13475.0
2023-03-21 13:35:00,97.23,97.27,97.11,97.14,17412.0,95.1939,95.2331,95.0765,95.1058,17412.0
2023-03-21 13:40:00,97.13,97.16,97.04,97.12,17993.0,95.096,95.1254,95.0079,95.0863,17993.0
2023-03-21 13:45:00,97.11,97.14,96.93,96.93,12425.0,95.0765,95.1058,94.9002,94.9002,12425.0
2023-03-21 13:50:00,96.95,97.01,96.89,96.92,12568.0,94.9198,94.9786,94.8611,94.8904,12568.0
2023-03-21 13:55:00,96.93,96.93,96.36,96.37,159301.0,94.9002,94.9002,94.3422,94.352,159301.0
2023-03-21 14:00:00,96.4,96.49,96.39,96.45,14363.0,94.3813,94.4694,94.3715,94.4303,14363.0
2023-03-21 14:05:00,96.46,96.5,96.42,96.44,21152.0,94.4401,94.4792,94.4009,94.4205,21152.0
2023-03-21 14:10:00,96.45,96.46,96.37,96.42,10514.0,94.4303,94.4401,94.352,94.4009,10514.0
2023-03-21 14:15:00,96.41,96.63,96.4,96.61,14439.0,94.3911,94.6065,94.3813,94.5869,14439.0
2023-03-21 14:20:00,96.63,96.71,96.63,96.66,12525.0,94.6065,94.6848,94.6065,94.6359,12525.0
2023-03-21 14:25:00,96.68,96.76,96.6,96.63,16386.0,94.6555,94.7338,94.5771,94.6065,16386.0
2023-03-21 14:30:00,96.64,96.66,96.54,96.56,14990.0,94.6163,94.6359,94.5184,94.538,14990.0
2023-03-21 14:35:00,96.61,96.61,96.37,96.37,37070.0,94.5869,94.5869,94.352,94.352,37070.0
2023-03-21 14:40:00,96.4,96.44,96.34,96.44,13474.0,94.3813,94.4205,94.3226,94.4205,13474.0
2023-03-21 14:45:00,96.46,96.5,96.39,96.48,21820.0,94.4401,94.4792,94.3715,94.4597,21820.0
2023-03-21 14:50:00,96.5,96.5,96.44,96.48,29576.0,94.4792,94.4792,94.4205,94.4597,29576.0
2023-03-21 14:55:00,96.48,96.5,96.42,96.43,31108.0,94.4597,94.4792,94.4009,94.4107,31108.0
2023-03-21 15:00:00,96.42,96.5,96.4,96.48,26168.0,94.4009,94.4792,94.3813,94.4597,26168.0
2023-03-21 15:05:00,96.48,96.57,96.36,96.54,32586.0,94.4597,94.5478,94.3422,94.5184,32586.0
2023-03-21 15:10:00,96.54,96.66,96.53,96.56,15226.0,94.5184,94.6359,94.5086,94.538,15226.0
2023-03-21 15:15:00,96.58,96.68,96.57,96.63,17466.0,94.5576,94.6555,94.5478,94.6065,17466.0
2023-03-21 15:20:00,96.64,96.73,96.57,96.62,53507.0,94.6163,94.7044,94.5478,94.5967,53507.0
2023-03-21 15:25:00,96.65,96.7,96.49,96.5,29937.0,94.6261,94.675,94.4694,94.4792,29937.0
2023-03-21 15:30:00,96.5,96.57,96.31,96.32,78601.0,94.4792,94.5478,94.2932,94.303,78601.0
2023-03-21 15:35:00,96.31,96.57,96.28,96.51,47206.0,94.2932,94.5478,94.2638,94.489,47206.0
2023-03-21 15:40:00,96.51,96.6,96.44,96.52,91749.0,94.489,94.5771,94.4205,94.4988,91749.0
2023-03-21 15:45:00,96.54,96.63,96.48,96.5,107558.0,94.5184,94.6065,94.4597,94.4792,107558.0
2023-03-21 15:50:00,96.49,96.83,96.42,96.83,117984.0,94.4694,94.8023,94.4009,94.8023,117984.0
2023-03-21 15:55:00,96.8,96.84,96.64,96.84,175705.0,94.773,94.8121,94.6163,94.8121,175705.0
2023-03-22 09:30:00,96.21,96.79,96.06,96.76,46650.0,94.1953,94.7632,94.0484,94.7338,46650.0
2023-03-22 09:35:00,96.73,96.96,96.63,96.9,15659.0,94.7044,94.9296,94.6065,94.8709,15659.0
2023-03-22 09:40:00,96.92,96.96,96.69,96.69,11463.0,94.8904,94.9296,94.6653,94.6653,11463.0
2023-03-22 09:45:00,96.73,96.96,96.7,96.9,17375.0,94.7044,94.9296,94.675,94.8709,17375.0
2023-03-22 09:50:00,96.92,97.2,96.54,96.74,33417.0,94.8904,95.1646,94.5184,94.7142,33417.0
2023-03-22 09:55:00,96.77,96.83,96.59,96.64,25215.0,94.7436,94.8023,94.5674,94.6163,25215.0
2023-03-22 10:00:00,96.63,96.86,96.57,96.8,41386.0,94.6065,94.8317,94.5478,94.773,41386.0
2023-03-22 10:05:00,96.8,96.85,96.62,96.8,39020.0,94.773,94.8219,94.5967,94.773,39020.0
2023-03-22 10:10:00,96.8,96.88,96.55,96.55,40183.0,94.773,94.8513,94.5282,94.5282,40183.0
2023-03-22 10:15:00,96.55,96.61,96.46,96.57,21522.0,94.5282,94.5869,94.4401,94.5478,21522.0
2023-03-22 10:20:00,96.66,96.7,96.41,96.64,28606.0,94.6359,94.675,94.3911,94.6163,28606.0
2023-03-22 10:25:00,96.69,97.4,96.69,97.3,13901.0,94.6653,95.3604,94.6653,95.2625,13901.0
2023-03-22 10:30:00,97.32,97.47,97.29,97.33,11265.0,95.2821,95.4289,95.2527,95.2919,11265.0
2023-03-22 10:35:00,97.34,97.35,97.08,97.22,28654.0,95.3016,95.3114,95.0471,95.1842,28654.0
2023-03-22 10:40:00,97.21,97.28,97.09,97.23,49479.0,95.1744,95.2429,95.0569,95.1939,49479.0
2023-03-22 10:45:00,97.2,97.25,96.96,97.01,21247.0,95.1646,95.2135,94.9296,94.9786,21247.0
2023-03-22 10:50:00,97.01,97.09,96.95,97.02,35092.0,94.9786,95.0569,94.9198,94.9883,35092.0
2023-03-22 10:55:00,97.03,97.11,96.97,97.02,45092.0,94.9981,95.0765,94.9394,94.9883,45092.0
2023-03-22 11:00:00,97.02,97.04,96.92,96.95,16162.0,94.9883,95.0079,94.8904,94.9198,16162.0
2023-03-22 11:05:00,96.92,96.95,96.88,96.93,8444.0,94.8904,94.9198,94.8513,94.9002,8444.0
2023-03-22 11:10:00,96.98,97.02,96.86,96.93,13318.0,94.9492,94.9883,94.8317,94.9002,13318.0
2023-03-22 11:15:00,96.96,96.96,96.78,96.85,13978.0,94.9296,94.9296,94.7534,94.8219,13978.0
2023-03-22 11:20:00,96.86,96.91,96.82,96.86,24699.0,94.8317,94.8806,94.7925,94.8317,24699.0
2023-03-22 11:25:00,96.86,96.88,96.7,96.71,33736.0,94.8317,94.8513,94.675,94.6848,33736.0
2023-03-22 11:30:00,96.72,96.78,96.7,96.73,30760.0,94.6946,94.7534,94.675,94.7044,30760.0
2023-03-22 11:35:00,96.75,96.77,96.53,96.59,30871.0,94.724,94.7436,94.5086,94.5674,30871.0
2023-03-22 11:40:00,96.6,96.62,96.42,96.5,25647.0,94.5771,94.5967,94.4009,94.4792,25647.0
2023-03-22 11:45:00,96.49,96.68,96.47,96.63,29662.0,94.4694,94.6555,94.4499,94.6065,29662.0
2023-03-22 11:50:00,96.7,96.78,96.65,96.75,12579.0,94.675,94.7534,94.6261,94.724,12579.0
2023-03-22 11:55:00,96.78,96.86,96.64,96.69,12164.0,94.7534,94.8317,94.6163,94.6653,12164.0
2023-03-22 12:00:00,96.73,96.77,96.6,96.72,8812.0,94.7044,94.7436,94.5771,94.6946,8812.0
2023-03-22 12:05:00,96.7,96.76,96.56,96.58,13082.0,94.675,94.7338,94.538,94.5576,13082.0
2023-03-22 12:10:00,96.58,96.58,96.47,96.55,9641.0,94.5576,94.5576,94.4499,94.5282,9641.0
2023-03-22 12:15:00,96.55,96.57,96.5,96.56,11007.0,94.5282,94.5478,94.4792,94.538,11007.0
2023-03-22 12:20:00,96.55,96.61,96.49,96.58,20433.0,94.5282,94.5869,94.4694,94.5576,20433.0
2023-03-22 12:25:00,96.59,96.65,96.52,96.57,46671.0,94.5674,94.6261,94.4988,94.5478,46671.0
2023-03-22 12:30:00,96.56,96.64,96.49,96.52,20866.0,94.538,94.6163,94.4694,94.4988,20866.0
2023-03-22 12:35:00,96.53,96.72,96.53,96.66,32241.0,94.5086,94.6946,94.5086,94.6359,32241.0
2023-03-22 12:40:00,96.67,96.81,96.67,96.81,9789.0,94.6457,94.7827,94.6457,94.7827,9789.0
2023-03-22 12:45:00,96.82,96.84,96.74,96.77,8512.0,94.7925,94.8121,94.7142,94.7436,8512.0
2023-03-22 12:50:00,96.78,96.82,96.65,96.67,23054.0,94.7534,94.7925,94.6261,94.6457,23054.0
2023-03-22 12:55:00,96.68,96.68,96.47,96.51,58244.0,94.6555,94.6555,94.4499,94.489,58244.0
2023-03-22 13:00:00,96.53,96.54,96.43,96.5,13895.0,94.5086,94.5184,94.4107,94.4792,13895.0
2023-03-22 13:05:00,96.5,96.53,96.47,96.53,31058.0,94.4792,94.5086,94.4499,94.5086,31058.0
2023-03-22 13:10:00,96.52,96.53,96.48,96.52,13127.0,94.4988,94.5086,94.4597,94.4988,13127.0
2023-03-22 13:15:00,96.53,96.55,96.46,96.54,25312.0,94.5086,94.5282,94.4401,94.5184,25312.0
2023-03-22 13:20:00,96.54,96.6,96.5,96.54,80779.0,94.5184,94.5771,94.4792,94.5184,80779.0
2023-03-22 13:25:00,96.52,96.55,96.49,96.49,36576.0,94.4988,94.5282,94.4694,94.4694,36576.0
2023-03-22 13:30:00,96.49,96.6,96.49,96.51,61999.0,94.4694,94.5771,94.4694,94.489,61999.0
2023-03-22 13:35:00,96.52,96.68,96.5,96.56,61813.0,94.4988,94.6555,94.4792,94.538,61813.0
2023-03-22 13:40:00,96.55,96.59,96.45,96.49,30587.0,94.5282,94.5674,94.4303,94.4694,30587.0
2023-03-22 13:45:00,96.5,96.52,96.45,96.48,17627.0,94.4792,94.4988,94.4303,94.4597,17627.0
2023-03-22 13:50:00,96.5,96.62,96.46,96.56,35725.0,94.4792,94.5967,94.4401,94.538,35725.0
2023-03-22 13:55:00,96.55,96.75,96.54,96.73,36182.0,94.5282,94.724,94.5184,94.7044,36182.0
2023-03-22 14:00:00,96.72,97.16,96.65,97.03,38601.0,94.6946,95.1254,94.6261,94.9981,38601.0
2023-03-22 14:05:00,97.03,97.33,96.85,96.85,81450.0,94.9981,95.2919,94.8219,94.8219,81450.0
2023-03-22 14:10:00,96.88,97.02,96.57,96.73,79094.0,94.8513,94.9883,94.5478,94.7044,79094.0
2023-03-22 14:15:00,96.74,96.97,96.67,96.94,60439.0,94.7142,94.9394,94.6457,94.91,60439.0
2023-03-22 14:20:00,96.94,96.96,96.64,96.73,50361.0,94.91,94.9296,94.6163,94.7044,50361.0
2023-03-22 14:25:00,96.72,97.03,96.68,97.01,33172.0,94.6946,94.9981,94.6555,94.9786,33172.0
2023-03-22 14:30:00,97.01,97.17,96.83,96.86,36359.0,94.9786,95.1352,94.8023,94.8317,36359.0
2023-03-22 14:35:00,96.84,96.88,96.31,96.65,118968.0,94.8121,94.8513,94.2932,94.6261,118968.0
2023-03-22 14:40:00,96.65,97.62,96.65,97.47,73071.0,94.6261,95.5758,94.6261,95.4289,73071.0
2023-03-22 14:45:00,97.47,97.72,97.31,97.46,156066.0,95.4289,95.6737,95.2723,95.4191,156066.0
2023-03-22 14:50:00,97.46,97.88,97.31,97.43,197797.0,95.4191,95.8303,95.2723,95.3898,197797.0
2023-03-22 14:55:00,97.46,97.46,96.76,96.83,35065.0,95.4191,95.4191,94.7338,94.8023,35065.0
2023-03-22 15:00:00,96.77,97.03,96.5,96.5,39141.0,94.7436,94.9981,94.4792,94.4792,39141.0
2023-03-22 15:05:00,96.52,96.63,96.07,96.23,52232.0,94.4988,94.6065,94.0582,94.2149,52232.0
2023-03-22 15:10:00,96.23,96.56,96.17,96.53,34962.0,94.2149,94.538,94.1561,94.5086,34962.0
2023-03-22 15:15:00,96.57,96.7,96.48,96.61,61918.0,94.5478,94.675,94.4597,94.5869,61918.0
2023-03-22 15:20:00,96.63,97.17,96.57,97.14,69717.0,94.6065,95.1352,94.5478,95.1058,69717.0
2023-03-22 15:25:00,97.26,97.26,96.9,97.23,49043.0,95.2233,95.2233,94.8709,95.1939,49043.0
2023-03-22 15:30:00,97.22,97.3,96.92,97.07,69553.0,95.1842,95.2625,94.8904,95.0373,69553.0
2023-03-22 15:35:00,97.06,97.07,96.65,96.76,75154.0,95.0275,95.0373,94.6261,94.7338,75154.0
2023-03-22 15:40:00,96.78,96.9,96.59,96.59,97346.0,94.7534,94.8709,94.5674,94.5674,97346.0
2023-03-22 15:45:00,96.59,96.59,95.97,96.19,162775.0,94.5674,94.5674,93.9603,94.1757,162775.0
2023-03-22 15:50:00,96.17,96.2,95.96,95.97,93310.0,94.1561,94.1855,93.9505,93.9603,93310.0
2023-03-22 15:55:00,95.99,96.06,95.64,95.69,176896.0,93.9799,94.0484,93.6372,93.6862,176896.0
2023-03-23 09:30:00,96.92,98.35,96.55,98.26,131868.0,94.8904,96.2905,94.5282,96.2024,131868.0
2023-03-23 09:35:00,98.26,98.7,98.1,98.16,32659.0,96.2024,96.6332,96.0457,96.1045,32659.0
2023-03-23 09:40:00,98.16,99.13,98.08,99.13,25497.0,96.1045,97.0542,96.0261,97.0542,25497.0
2023-03-23 09:45:00,99.05,99.4,98.53,98.79,126332.0,96.9758,97.3185,96.4667,96.7213,126332.0
2023-03-23 09:50:00,98.78,98.96,98.5,98.8,27866.0,96.7115,96.8877,96.4374,96.7311,27866.0
2023-03-23 09:55:00,98.87,98.91,98.43,98.64,44119.0,96.7996,96.8388,96.3688,96.5744,44119.0
2023-03-23 10:00:00,98.68,98.95,98.4,98.47,48123.0,96.6136,96.8779,96.3394,96.408,48123.0
2023-03-23 10:05:00,98.43,98.51,97.93,98.0,55628.0,96.3688,96.4471,95.8793,95.9478,55628.0
2023-03-23 10:10:00,98.0,98.19,97.85,97.88,28214.0,95.9478,96.1338,95.801,95.8303,28214.0
2023-03-23 10:15:00,97.87,98.03,97.87,97.94,19900.0,95.8205,95.9772,95.8205,95.8891,19900.0
2023-03-23 10:20:00,97.95,98.02,97.81,97.96,113432.0,95.8989,95.9674,95.7618,95.9087,113432.0
2023-03-23 10:25:00,97.97,98.03,97.88,97.89,16614.0,95.9185,95.9772,95.8303,95.8401,16614.0
2023-03-23 10:30:00,97.9,98.02,97.86,98.0,22711.0,95.8499,95.9674,95.8108,95.9478,22711.0
2023-03-23 10:35:00,98.0,98.01,97.84,97.87,17730.0,95.9478,95.9576,95.7912,95.8205,17730.0
2023-03-23 10:40:00,97.9,97.98,97.8,97.8,7790.0,95.8499,95.9282,95.752,95.752,7790.0
2023-03-23 10:45:00,97.77,97.96,97.73,97.76,23031.0,95.7226,95.9087,95.6835,95.7128,23031.0
2023-03-23 10:50:00,97.76,98.18,97.74,98.09,127622.0,95.7128,96.1241,95.6933,96.0359,127622.0
2023-03-23 10:55:00,98.09,98.16,97.79,97.84,31365.0,96.0359,96.1045,95.7422,95.7912,31365.0
2023-03-23 11:00:00,97.82,97.96,97.78,97.84,29817.0,95.7716,95.9087,95.7324,95.7912,29817.0
2023-03-23 11:05:00,97.86,98.0,97.75,97.97,41787.0,95.8108,95.9478,95.7031,95.9185,41787.0
2023-03-23 11:10:00,97.96,97.96,97.79,97.79,10977.0,95.9087,95.9087,95.7422,95.7422,10977.0
2023-03-23 11:15:00,97.79,97.84,97.63,97.66,17323.0,95.7422,95.7912,95.5856,95.6149,17323.0
2023-03-23 11:20:00,97.68,97.88,97.59,97.84,8963.0,95.6345,95.8303,95.5464,95.7912,8963.0
2023-03-23 11:25:00,97.86,97.86,97.56,97.56,8754.0,95.8108,95.8108,95.517,95.517,8754.0
2023-03-23 11:30:00,97.64,97.97,97.64,97.92,6293.0,95.5954,95.9185,95.5954,95.8695,6293.0
2023-03-23 11:35:00,97.9,98.06,97.85,98.01,6933.0,95.8499,96.0066,95.801,95.9576,6933.0
2023-03-23 11:40:00,98.02,98.2,98.02,98.17,12296.0,95.9674,96.1436,95.9674,96.1143,12296.0
2023-03-23 11:45:00,98.16,98.4,98.12,98.34,9291.0,96.1045,96.3394,96.0653,96.2807,9291.0
2023-03-23 11:50:00,98.36,98.51,98.32,98.33,9660.0,96.3003,96.4471,96.2611,96.2709,9660.0
2023-03-23 11:55:00,98.28,98.35,98.11,98.14,6093.0,96.222,96.2905,96.0555,96.0849,6093.0
2023-03-23 12:00:00,98.09,98.09,98.0,98.07,7779.0,96.0359,96.0359,95.9478,96.0164,7779.0
2023-03-23 12:05:00,98.07,98.12,98.02,98.08,7592.0,96.0164,96.0653,95.9674,96.0261,7592.0
2023-03-23 12:10:00,98.05,98.05,97.84,97.9,6091.0,95.9968,95.9968,95.7912,95.8499,6091.0
2023-03-23 12:15:00,97.89,97.98,97.84,97.96,6043.0,95.8401,95.9282,95.7912,95.9087,6043.0
2023-03-23 12:20:00,97.95,98.01,97.82,98.0,5201.0,95.8989,95.9576,95.7716,95.9478,5201.0
2023-03-23 12:25:00,97.99,98.04,97.87,97.9,12530.0,95.938,95.987,95.8205,95.8499,12530.0
2023-03-23 12:30:00,97.91,97.94,97.84,97.84,7033.0,95.8597,95.8891,95.7912,95.7912,7033.0
2023-03-23 12:35:00,97.86,97.94,97.85,97.91,4604.0,95.8108,95.8891,95.801,95.8597,4604.0
2023-03-23 12:40:00,97.92,97.94,97.7,97.77,6183.0,95.8695,95.8891,95.6541,95.7226,6183.0
2023-03-23 12:45:00,97.76,97.76,97.54,97.71,48022.0,95.7128,95.7128,95.4975,95.6639,48022.0
2023-03-23 12:50:00,97.75,97.82,97.71,97.75,5436.0,95.7031,95.7716,95.6639,95.7031,5436.0
2023-03-23 12:55:00,97.71,97.71,97.57,97.58,4033.0,95.6639,95.6639,95.5268,95.5366,4033.0
2023-03-23 13:00:00,97.58,97.74,97.53,97.74,4146.0,95.5366,95.6933,95.4877,95.6933,4146.0
2023-03-23 13:05:00,97.76,97.9,97.76,97.87,6558.0,95.7128,95.8499,95.7128,95.8205,6558.0
2023-03-23 13:10:00,97.88,97.96,97.64,97.77,7408.0,95.8303,95.9087,95.5954,95.7226,7408.0
2023-03-23 13:15:00,97.77,97.78,97.6,97.69,5307.0,95.7226,95.7324,95.5562,95.6443,5307.0
2023-03-23 13:20:00,97.68,97.82,97.61,97.64,10939.0,95.6345,95.7716,95.566,95.5954,10939.0
2023-03-23 13:25:00,97.63,97.65,97.35,97.56,16799.0,95.5856,95.6052,95.3114,95.517,16799.0
2023-03-23 13:30:00,97.55,97.73,97.53,97.64,14618.0,95.5072,95.6835,95.4877,95.5954,14618.0
2023-03-23 13:35:00,97.62,97.84,97.62,97.78,6182.0,95.5758,95.7912,95.5758,95.7324,6182.0
2023-03-23 13:40:00,97.81,97.81,97.61,97.64,9451.0,95.7618,95.7618,95.566,95.5954,9451.0
2023-03-23 13:45:00,97.63,97.64,97.5,97.59,16407.0,95.5856,95.5954,95.4583,95.5464,16407.0
2023-03-23 13:50:00,97.61,97.62,97.45,97.55,24051.0,95.566,95.5758,95.4093,95.5072,24051.0
2023-03-23 13:55:00,97.53,97.53,97.42,97.45,7501.0,95.4877,95.4877,95.38,95.4093,7501.0
2023-03-23 14:00:00,97.46,97.53,97.22,97.24,12917.0,95.4191,95.4877,95.1842,95.2037,12917.0
2023-03-23 14:05:00,97.26,97.42,97.24,97.35,5993.0,95.2233,95.38,95.2037,95.3114,5993.0
2023-03-23 14:10:00,97.37,97.4,97.15,97.17,11890.0,95.331,95.3604,95.1156,95.1352,11890.0
2023-03-23 14:15:00,97.18,97.18,97.0,97.02,20060.0,95.145,95.145,94.9688,94.9883,20060.0
2023-03-23 14:20:00,97.03,97.03,96.84,96.86,12069.0,94.9981,94.9981,94.8121,94.8317,12069.0
2023-03-23 14:25:00,96.87,96.87,96.57,96.57,8795.0,94.8415,94.8415,94.5478,94.5478,8795.0
2023-03-23 14:30:00,96.59,96.67,96.49,96.52,10692.0,94.5674,94.6457,94.4694,94.4988,10692.0
2023-03-23 14:35:00,96.54,96.68,96.38,96.41,9481.0,94.5184,94.6555,94.3617,94.3911,9481.0
2023-03-23 14:40:00,96.38,96.42,96.0,96.02,7918.0,94.3617,94.4009,93.9897,94.0093,7918.0
2023-03-23 14:45:00,96.04,96.24,95.95,96.11,7614.0,94.0289,94.2247,93.9408,94.0974,7614.0
2023-03-23 14:50:00,96.08,96.2,96.0,96.0,6998.0,94.068,94.1855,93.9897,93.9897,6998.0
2023-03-23 14:55:00,95.98,96.21,95.84,96.2,27127.0,93.9701,94.1953,93.8331,94.1855,27127.0
2023-03-23 15:00:00,96.24,96.93,96.22,96.38,49751.0,94.2247,94.9002,94.2051,94.3617,49751.0
2023-03-23 15:05:00,96.42,96.54,96.26,96.53,42807.0,94.4009,94.5184,94.2443,94.5086,42807.0
2023-03-23 15:10:00,96.54,96.64,96.17,96.29,40607.0,94.5184,94.6163,94.1561,94.2736,40607.0
2023-03-23 15:15:00,96.32,96.4,95.97,96.0,52350.0,94.303,94.3813,93.9603,93.9897,52350.0
2023-03-23 15:20:00,95.98,96.02,95.74,95.93,46540.0,93.9701,94.0093,93.7351,93.9212,46540.0
2023-03-23 15:25:00,95.95,96.1,95.86,95.86,63569.0,93.9408,94.0876,93.8526,93.8526,63569.0
2023-03-23 15:30:00,95.85,95.92,95.68,95.91,65711.0,93.8428,93.9114,93.6764,93.9016,65711.0
2023-03-23 15:35:00,95.93,96.46,95.92,96.28,34706.0,93.9212,94.4401,93.9114,94.2638,34706.0
2023-03-23 15:40:00,96.27,96.3,96.06,96.14,72362.0,94.2541,94.2834,94.0484,94.1268,72362.0
2023-03-23 15:45:00,96.15,96.35,96.12,96.13,115534.0,94.1366,94.3324,94.1072,94.117,115534.0
2023-03-23 15:50:00,96.15,96.42,96.01,96.02,164072.0,94.1366,94.4009,93.9995,94.0093,164072.0
2023-03-23 15:55:00,96.02,96.39,95.91,96.22,129157.0,94.0093,94.3715,93.9016,94.2051,129157.0
2023-03-24 09:30:00,96.1,96.35,95.85,96.2,32304.0,94.0876,94.3324,93.8428,94.1855,32304.0
2023-03-24 09:35:00,96.22,96.26,95.8,95.87,6590.0,94.2051,94.2443,93.7939,93.8624,6590.0
2023-03-24 09:40:00,95.77,95.9,95.25,95.45,16890.0,93.7645,93.8918,93.2554,93.4512,16890.0
2023-03-24 09:45:00,95.36,95.45,94.72,94.77,14957.0,93.3631,93.4512,92.7365,92.7855,14957.0
2023-03-24 09:50:00,94.69,95.34,94.68,95.21,21002.0,92.7071,93.3435,92.6973,93.2162,21002.0
2023-03-24 09:55:00,95.28,95.77,95.27,95.62,12569.0,93.2848,93.7645,93.275,93.6177,12569.0
2023-03-24 10:00:00,95.7,96.02,95.68,95.87,23164.0,93.696,94.0093,93.6764,93.8624,23164.0
2023-03-24 10:05:00,95.89,96.03,95.79,95.95,21361.0,93.882,94.0191,93.7841,93.9408,21361.0
2023-03-24 10:10:00,96.0,96.48,96.0,96.24,24900.0,93.9897,94.4597,93.9897,94.2247,24900.0
2023-03-24 10:15:00,96.25,96.28,95.99,96.26,34012.0,94.2345,94.2638,93.9799,94.2443,34012.0
2023-03-24 10:20:00,96.23,96.23,95.86,96.1,21723.0,94.2149,94.2149,93.8526,94.0876,21723.0
2023-03-24 10:25:00,96.08,96.63,96.08,96.49,109261.0,94.068,94.6065,94.068,94.4694,109261.0
2023-03-24 10:30:00,96.49,96.69,96.4,96.61,33258.0,94.4694,94.6653,94.3813,94.5869,33258.0
2023-03-24 10:35:00,96.62,96.8,96.42,96.67,37361.0,94.5967,94.773,94.4009,94.6457,37361.0
2023-03-24 10:40:00,96.64,96.64,96.42,96.43,18579.0,94.6163,94.6163,94.4009,94.4107,18579.0
2023-03-24 10:45:00,96.43,96.45,96.22,96.24,17623.0,94.4107,94.4303,94.2051,94.2247,17623.0
2023-03-24 10:50:00,96.23,96.23,96.03,96.08,25502.0,94.2149,94.2149,94.0191,94.068,25502.0
2023-03-24 10:55:00,96.05,96.22,96.01,96.06,13558.0,94.0387,94.2051,93.9995,94.0484,13558.0
2023-03-24 11:00:00,96.07,96.1,95.94,96.03,16130.0,94.0582,94.0876,93.931,94.0191,16130.0
2023-03-24 11:05:00,96.05,96.05,95.75,95.75,15515.0,94.0387,94.0387,93.7449,93.7449,15515.0
2023-03-24 11:10:00,95.74,95.74,95.6,95.68,13320.0,93.7351,93.7351,93.5981,93.6764,13320.0
2023-03-24 11:15:00,95.68,95.82,95.62,95.62,15554.0,93.6764,93.8135,93.6177,93.6177,15554.0
2023-03-24 11:20:00,95.64,95.64,95.44,95.52,16106.0,93.6372,93.6372,93.4414,93.5198,16106.0
2023-03-24 11:25:00,95.57,95.78,95.56,95.7,22514.0,93.5687,93.7743,93.5589,93.696,22514.0
2023-03-24 11:30:00,95.65,95.86,95.63,95.85,14049.0,93.647,93.8526,93.6275,93.8428,14049.0
2023-03-24 11:35:00,95.83,95.96,95.8,95.82,15259.0,93.8233,93.9505,93.7939,93.8135,15259.0
2023-03-24 11:40:00,95.82,95.9,95.79,95.84,13502.0,93.8135,93.8918,93.7841,93.8331,13502.0
2023-03-24 11:45:00,95.85,96.24,95.84,96.08,21797.0,93.8428,94.2247,93.8331,94.068,21797.0
2023-03-24 11:50:00,96.06,96.08,95.92,95.93,11536.0,94.0484,94.068,93.9114,93.9212,11536.0
2023-03-24 11:55:00,95.94,96.14,95.94,96.06,17856.0,93.931,94.1268,93.931,94.0484,17856.0
2023-03-24 12:00:00,96.1,96.51,96.03,96.22,38796.0,94.0876,94.489,94.0191,94.2051,38796.0
2023-03-24 12:05:00,96.23,96.24,96.04,96.06,8202.0,94.2149,94.2247,94.0289,94.0484,8202.0
2023-03-24 12:10:00,96.1,96.21,96.1,96.2,18877.0,94.0876,94.1953,94.0876,94.1855,18877.0
2023-03-24 12:15:00,96.2,96.22,96.02,96.1,13224.0,94.1855,94.2051,94.0093,94.0876,13224.0
2023-03-24 12:20:00,96.1,96.17,96.01,96.07,9745.0,94.0876,94.1561,93.9995,94.0582,9745.0
2023-03-24 12:25:00,96.07,96.1,95.96,96.09,8884.0,94.0582,94.0876,93.9505,94.0778,8884.0
2023-03-24 12:30:00,96.1,96.16,96.0,96.04,11578.0,94.0876,94.1464,93.9897,94.0289,11578.0
2023-03-24 12:35:00,96.08,96.21,96.06,96.14,12997.0,94.068,94.1953,94.0484,94.1268,12997.0
2023-03-24 12:40:00,96.13,96.16,96.03,96.11,13057.0,94.117,94.1464,94.0191,94.0974,13057.0
2023-03-24 12:45:00,96.13,96.44,96.11,96.36,16831.0,94.117,94.4205,94.0974,94.3422,16831.0
2023-03-24 12:50:00,96.38,96.38,96.25,96.26,7879.0,94.3617,94.3617,94.2345,94.2443,7879.0
2023-03-24 12:55:00,96.26,96.39,96.17,96.18,13517.0,94.2443,94.3715,94.1561,94.1659,13517.0
2023-03-24 13:00:00,96.2,96.25,96.02,96.03,8973.0,94.1855,94.2345,94.0093,94.0191,8973.0
2023-03-24 13:05:00,96.05,96.09,95.92,95.95,13427.0,94.0387,94.0778,93.9114,93.9408,13427.0
2023-03-24 13:10:00,95.93,96.03,95.87,95.88,11798.0,93.9212,94.0191,93.8624,93.8722,11798.0
2023-03-24 13:15:00,95.89,95.95,95.74,95.77,16151.0,93.882,93.9408,93.7351,93.7645,16151.0
2023-03-24 13:20:00,95.78,95.87,95.75,95.85,13613.0,93.7743,93.8624,93.7449,93.8428,13613.0
2023-03-24 13:25:00,95.85,96.12,95.85,95.85,27456.0,93.8428,94.1072,93.8428,93.8428,27456.0
2023-03-24 13:30:00,95.85,96.07,95.78,96.05,20020.0,93.8428,94.0582,93.7743,94.0387,20020.0
2023-03-24 13:35:00,96.05,96.54,96.05,96.54,16160.0,94.0387,94.5184,94.0387,94.5184,16160.0
2023-03-24 13:40:00,96.55,96.62,96.37,96.41,12231.0,94.5282,94.5967,94.352,94.3911,12231.0
2023-03-24 13:45:00,96.41,96.46,96.26,96.28,8716.0,94.3911,94.4401,94.2443,94.2638,8716.0
2023-03-24 13:50:00,96.35,96.36,96.21,96.33,16670.0,94.3324,94.3422,94.1953,94.3128,16670.0
2023-03-24 13:55:00,96.34,96.52,96.34,96.49,7469.0,94.3226,94.4988,94.3226,94.4694,7469.0
2023-03-24 14:00:00,96.54,96.7,96.52,96.68,6957.0,94.5184,94.675,94.4988,94.6555,6957.0
2023-03-24 14:05:00,96.72,96.76,96.54,96.69,8603.0,94.6946,94.7338,94.5184,94.6653,8603.0
2023-03-24 14:10:00,96.68,96.9,96.66,96.84,71490.0,94.6555,94.8709,94.6359,94.8121,71490.0
2023-03-24 14:15:00,96.88,96.9,96.57,96.61,22381.0,94.8513,94.8709,94.5478,94.5869,22381.0
2023-03-24 14:20:00,96.61,96.64,96.44,96.44,45017.0,94.5869,94.6163,94.4205,94.4205,45017.0
2023-03-24 14:25:00,96.42,96.54,96.42,96.48,15385.0,94.4009,94.5184,94.4009,94.4597,15385.0
2023-03-24 14:30:00,96.51,96.61,96.46,96.51,39963.0,94.489,94.5869,94.4401,94.489,39963.0
2023-03-24 14:35:00,96.5,96.74,96.47,96.74,16726.0,94.4792,94.7142,94.4499,94.7142,16726.0
2023-03-24 14:40:00,96.74,96.86,96.65,96.83,11244.0,94.7142,94.8317,94.6261,94.8023,11244.0
2023-03-24 14:45:00,96.82,96.94,96.78,96.94,7807.0,94.7925,94.91,94.7534,94.91,7807.0
2023-03-24 14:50:00,96.93,96.93,96.79,96.8,9755.0,94.9002,94.9002,94.7632,94.773,9755.0
2023-03-24 14:55:00,96.8,96.81,96.7,96.8,13030.0,94.773,94.7827,94.675,94.773,13030.0
2023-03-24 15:00:00,96.8,96.81,96.65,96.67,12433.0,94.773,94.7827,94.6261,94.6457,12433.0
2023-03-24 15:05:00,96.66,96.85,96.59,96.81,10606.0,94.6359,94.8219,94.5674,94.7827,10606.0
2023-03-24 15:10:00,96.82,96.95,96.76,96.9,12608.0,94.7925,94.9198,94.7338,94.8709,12608.0
2023-03-24 15:15:00,96.88,97.19,96.85,97.17,25133.0,94.8513,95.1548,94.8219,95.1352,25133.0
2023-03-24 15:20:00,97.16,97.38,97.14,97.28,18273.0,95.1254,95.3408,95.1058,95.2429,18273.0
2023-03-24 15:25:00,97.27,97.5,97.26,97.44,17213.0,95.2331,95.4583,95.2233,95.3996,17213.0
2023-03-24 15:30:00,97.48,97.48,97.29,97.33,18940.0,95.4387,95.4387,95.2527,95.2919,18940.0
2023-03-24 15:35:00,97.33,97.45,97.27,97.27,30052.0,95.2919,95.4093,95.2331,95.2331,30052.0
2023-03-24 15:40:00,97.34,97.34,96.94,96.98,56382.0,95.3016,95.3016,94.91,94.9492,56382.0
2023-03-24 15:45:00,96.98,97.01,96.89,96.9,35053.0,94.9492,94.9786,94.8611,94.8709,35053.0
2023-03-24 15:50:00,96.89,96.89,96.58,96.6,142752.0,94.8611,94.8611,94.5576,94.5771,142752.0
2023-03-24 15:55:00,96.6,96.96,96.54,96.92,138798.0,94.5771,94.9296,94.5184,94.8904,138798.0
2023-03-27 09:30:00,97.2,97.57,96.96,97.05,47331.0,95.1646,95.5268,94.9296,95.0177,47331.0
2023-03-27 09:35:00,97.0,97.14,96.71,96.73,12377.0,94.9688,95.1058,94.6848,94.7044,12377.0
2023-03-27 09:40:00,96.72,97.16,96.72,97.05,18026.0,94.6946,95.1254,94.6946,95.0177,18026.0
2023-03-27 09:45:00,97.0,97.2,96.99,97.04,9890.0,94.9688,95.1646,94.959,95.0079,9890.0
2023-03-27 09:50:00,97.06,97.23,96.85,97.01,12587.0,95.0275,95.1939,94.8219,94.9786,12587.0
2023-03-27 09:55:00,96.99,97.12,96.71,96.84,18831.0,94.959,95.0863,94.6848,94.8121,18831.0
2023-03-27 10:00:00,96.86,97.0,96.77,96.79,12996.0,94.8317,94.9688,94.7436,94.7632,12996.0
2023-03-27 10:05:00,96.74,97.06,96.69,97.04,8594.0,94.7142,95.0275,94.6653,95.0079,8594.0
2023-03-27 10:10:00,97.05,97.18,96.97,97.09,10488.0,95.0177,95.145,94.9394,95.0569,10488.0
2023-03-27 10:15:00,97.1,97.14,96.84,96.96,12968.0,95.0667,95.1058,94.8121,94.9296,12968.0
2023-03-27 10:20:00,96.96,97.02,96.75,96.81,20066.0,94.9296,94.9883,94.724,94.7827,20066.0
2023-03-27 10:25:00,96.83,96.89,96.77,96.89,16336.0,94.8023,94.8611,94.7436,94.8611,16336.0
2023-03-27 10:30:00,96.86,96.97,96.72,96.78,25978.0,94.8317,94.9394,94.6946,94.7534,25978.0
2023-03-27 10:35:00,96.78,96.83,96.5,96.57,13258.0,94.7534,94.8023,94.4792,94.5478,13258.0
2023-03-27 10:40:00,96.59,96.63,96.39,96.41,9584.0,94.5674,94.6065,94.3715,94.3911,9584.0
2023-03-27 10:45:00,96.39,96.55,96.23,96.27,12759.0,94.3715,94.5282,94.2149,94.2541,12759.0
2023-03-27 10:50:00,96.28,96.45,96.28,96.33,6323.0,94.2638,94.4303,94.2638,94.3128,6323.0
2023-03-27 10:55:00,96.34,96.4,96.03,96.03,13244.0,94.3226,94.3813,94.0191,94.0191,13244.0
2023-03-27 11:00:00,96.03,96.05,95.93,95.98,5193.0,94.0191,94.0387,93.9212,93.9701,5193.0
2023-03-27 11:05:00,95.93,96.02,95.89,95.95,4775.0,93.9212,94.0093,93.882,93.9408,4775.0
2023-03-27 11:10:00,95.87,95.92,95.76,95.88,8517.0,93.8624,93.9114,93.7547,93.8722,8517.0
2023-03-27 11:15:00,95.86,95.94,95.76,95.8,6177.0,93.8526,93.931,93.7547,93.7939,6177.0
2023-03-27 11:20:00,95.77,95.89,95.77,95.84,13468.0,93.7645,93.882,93.7645,93.8331,13468.0
2023-03-27 11:25:00,95.84,96.05,95.8,95.98,9154.0,93.8331,94.0387,93.7939,93.9701,9154.0
2023-03-27 11:30:00,95.99,96.21,95.97,96.17,7298.0,93.9799,94.1953,93.9603,94.1561,7298.0
2023-03-27 11:35:00,96.2,96.24,96.12,96.23,5872.0,94.1855,94.2247,94.1072,94.2149,5872.0
2023-03-27 11:40:00,96.22,96.23,96.09,96.21,5177.0,94.2051,94.2149,94.0778,94.1953,5177.0
2023-03-27 11:45:00,96.21,96.29,96.19,96.28,3481.0,94.1953,94.2736,94.1757,94.2638,3481.0
2023-03-27 11:50:00,96.22,96.36,96.12,96.18,4169.0,94.2051,94.3422,94.1072,94.1659,4169.0
2023-03-27 11:55:00,96.14,96.14,96.02,96.09,5218.0,94.1268,94.1268,94.0093,94.0778,5218.0
2023-03-27 12:00:00,96.08,96.3,96.08,96.27,6350.0,94.068,94.2834,94.068,94.2541,6350.0
2023-03-27 12:05:00,96.25,96.25,95.95,96.0,8715.0,94.2345,94.2345,93.9408,93.9897,8715.0
2023-03-27 12:10:00,96.04,96.14,96.0,96.01,12483.0,94.0289,94.1268,93.9897,93.9995,12483.0
2023-03-27 12:15:00,96.0,96.27,96.0,96.19,8856.0,93.9897,94.2541,93.9897,94.1757,8856.0
2023-03-27 12:20:00,96.18,96.24,95.92,96.03,19534.0,94.1659,94.2247,93.9114,94.0191,19534.0
2023-03-27 12:25:00,96.02,96.18,95.96,96.14,7043.0,94.0093,94.1659,93.9505,94.1268,7043.0
2023-03-27 12:30:00,96.19,96.25,96.14,96.16,4448.0,94.1757,94.2345,94.1268,94.1464,4448.0
2023-03-27 12:35:00,96.15,96.2,96.09,96.12,4500.0,94.1366,94.1855,94.0778,94.1072,4500.0
2023-03-27 12:40:00,96.15,96.2,96.12,96.17,3062.0,94.1366,94.1855,94.1072,94.1561,3062.0
2023-03-27 12:45:00,96.2,96.26,96.13,96.14,6675.0,94.1855,94.2443,94.117,94.1268,6675.0
2023-03-27 12:50:00,96.13,96.19,96.04,96.13,9127.0,94.117,94.1757,94.0289,94.117,9127.0
2023-03-27 12:55:00,96.13,96.26,96.1,96.2,21588.0,94.117,94.2443,94.0876,94.1855,21588.0
2023-03-27 13:00:00,96.2,96.37,96.18,96.27,18647.0,94.1855,94.352,94.1659,94.2541,18647.0
2023-03-27 13:05:00,96.26,96.28,96.13,96.25,29275.0,94.2443,94.2638,94.117,94.2345,29275.0
2023-03-27 13:10:00,96.22,96.23,96.11,96.16,5057.0,94.2051,94.2149,94.0974,94.1464,5057.0
2023-03-27 13:15:00,96.14,96.17,96.0,96.02,28191.0,94.1268,94.1561,93.9897,94.0093,28191.0
2023-03-27 13:20:00,96.02,96.21,95.96,96.06,27241.0,94.0093,94.1953,93.9505,94.0484,27241.0
2023-03-27 13:25:00,96.08,96.18,96.02,96.18,9438.0,94.068,94.1659,94.0093,94.1659,9438.0
2023-03-27 13:30:00,96.19,96.22,96.04,96.12,18659.0,94.1757,94.2051,94.0289,94.1072,18659.0
2023-03-27 13:35:00,96.13,96.13,96.0,96.08,13537.0,94.117,94.117,93.9897,94.068,13537.0
2023-03-27 13:40:00,96.09,96.15,96.08,96.15,16464.0,94.0778,94.1366,94.068,94.1366,16464.0
2023-03-27 13:45:00,96.14,96.15,96.07,96.12,8699.0,94.1268,94.1366,94.0582,94.1072,8699.0
2023-03-27 13:50:00,96.11,96.11,95.91,95.91,10514.0,94.0974,94.0974,93.9016,93.9016,10514.0
2023-03-27 13:55:00,95.92,95.92,95.78,95.8,17298.0,93.9114,93.9114,93.7743,93.7939,17298.0
2023-03-27 14:00:00,95.83,95.84,95.59,95.6,17005.0,93.8233,93.8331,93.5883,93.5981,17005.0
2023-03-27 14:05:00,95.59,95.66,95.55,95.59,8894.0,93.5883,93.6568,93.5491,93.5883,8894.0
2023-03-27 14:10:00,95.59,95.63,95.54,95.58,9864.0,93.5883,93.6275,93.5393,93.5785,9864.0
2023-03-27 14:15:00,95.56,95.62,95.45,95.52,14901.0,93.5589,93.6177,93.4512,93.5198,14901.0
2023-03-27 14:20:00,95.54,95.61,95.52,95.58,22424.0,93.5393,93.6079,93.5198,93.5785,22424.0
2023-03-27 14:25:00,95.59,95.62,95.48,95.53,33435.0,93.5883,93.6177,93.4806,93.5295,33435.0
2023-03-27 14:30:00,95.52,95.59,95.5,95.52,20370.0,93.5198,93.5883,93.5002,93.5198,20370.0
2023-03-27 14:35:00,95.49,95.63,95.49,95.59,26830.0,93.4904,93.6275,93.4904,93.5883,26830.0
2023-03-27 14:40:00,95.58,95.81,95.56,95.72,43705.0,93.5785,93.8037,93.5589,93.7156,43705.0
2023-03-27 14:45:00,95.73,95.75,95.61,95.63,14272.0,93.7254,93.7449,93.6079,93.6275,14272.0
2023-03-27 14:50:00,95.65,95.75,95.62,95.69,14913.0,93.647,93.7449,93.6177,93.6862,14913.0
2023-03-27 14:55:00,95.68,95.79,95.68,95.74,12357.0,93.6764,93.7841,93.6764,93.7351,12357.0
2023-03-27 15:00:00,95.75,95.86,95.73,95.8,21979.0,93.7449,93.8526,93.7254,93.7939,21979.0
2023-03-27 15:05:00,95.81,95.89,95.72,95.78,26063.0,93.8037,93.882,93.7156,93.7743,26063.0
2023-03-27 15:10:00,95.79,95.88,95.76,95.85,14347.0,93.7841,93.8722,93.7547,93.8428,14347.0
2023-03-27 15:15:00,95.86,95.91,95.78,95.79,14955.0,93.8526,93.9016,93.7743,93.7841,14955.0
2023-03-27 15:20:00,95.79,95.79,95.57,95.63,21782.0,93.7841,93.7841,93.5687,93.6275,21782.0
2023-03-27 15:25:00,95.63,95.7,95.53,95.67,51451.0,93.6275,93.696,93.5295,93.6666,51451.0
2023-03-27 15:30:00,95.67,95.7,95.49,95.56,26300.0,93.6666,93.696,93.4904,93.5589,26300.0
2023-03-27 15:35:00,95.57,95.61,95.38,95.41,30431.0,93.5687,93.6079,93.3827,93.4121,30431.0
2023-03-27 15:40:00,95.41,95.58,95.41,95.53,39981.0,93.4121,93.5785,93.4121,93.5295,39981.0
2023-03-27 15:45:00,95.51,95.52,95.34,95.43,27722.0,93.51,93.5198,93.3435,93.4316,27722.0
2023-03-27 15:50:00,95.42,95.56,95.32,95.51,43984.0,93.4219,93.5589,93.3239,93.51,43984.0
2023-03-27 15:55:00,95.53,95.54,95.12,95.3,212528.0,93.5295,93.5393,93.1281,93.3044,212528.0
2023-03-28 09:30:00,95.53,95.74,95.38,95.53,22931.0,93.5295,93.7351,93.3827,93.5295,22931.0
2023-03-28 09:35:00,95.59,95.92,95.46,95.83,18245.0,93.5883,93.9114,93.461,93.8233,18245.0
2023-03-28 09:40:00,95.83,96.15,95.8,95.98,18628.0,93.8233,94.1366,93.7939,93.9701,18628.0
2023-03-28 09:45:00,96.0,96.16,95.92,96.08,47517.0,93.9897,94.1464,93.9114,94.068,47517.0
2023-03-28 09:50:00,96.14,96.26,96.04,96.17,13551.0,94.1268,94.2443,94.0289,94.1561,13551.0
2023-03-28 09:55:00,96.18,96.2,96.03,96.14,38686.0,94.1659,94.1855,94.0191,94.1268,38686.0
2023-03-28 10:00:00,96.08,96.2,96.03,96.16,11702.0,94.068,94.1855,94.0191,94.1464,11702.0
2023-03-28 10:05:00,96.2,96.58,96.18,96.56,28625.0,94.1855,94.5576,94.1659,94.538,28625.0
2023-03-28 10:10:00,96.54,96.67,96.52,96.58,8147.0,94.5184,94.6457,94.4988,94.5576,8147.0
2023-03-28 10:15:00,96.56,96.59,96.33,96.37,29344.0,94.538,94.5674,94.3128,94.352,29344.0
2023-03-28 10:20:00,96.35,96.35,96.04,96.08,5067.0,94.3324,94.3324,94.0289,94.068,5067.0
2023-03-28 10:25:00,96.06,96.14,95.97,96.1,18188.0,94.0484,94.1268,93.9603,94.0876,18188.0
2023-03-28 10:30:00,96.11,96.14,95.74,95.77,16202.0,94.0974,94.1268,93.7351,93.7645,16202.0
2023-03-28 10:35:00,95.78,95.89,95.73,95.82,15091.0,93.7743,93.882,93.7254,93.8135,15091.0
2023-03-28 10:40:00,95.84,95.87,95.75,95.84,10506.0,93.8331,93.8624,93.7449,93.8331,10506.0
2023-03-28 10:45:00,95.86,95.88,95.74,95.8,7616.0,93.8526,93.8722,93.7351,93.7939,7616.0
2023-03-28 10:50:00,95.81,95.92,95.79,95.83,7061.0,93.8037,93.9114,93.7841,93.8233,7061.0
2023-03-28 10:55:00,95.77,95.83,95.67,95.71,7115.0,93.7645,93.8233,93.6666,93.7058,7115.0
2023-03-28 11:00:00,95.69,95.93,95.6,95.92,28107.0,93.6862,93.9212,93.5981,93.9114,28107.0
2023-03-28 11:05:00,95.94,96.05,95.86,95.89,38228.0,93.931,94.0387,93.8526,93.882,38228.0
2023-03-28 11:10:00,95.88,95.92,95.81,95.91,9049.0,93.8722,93.9114,93.8037,93.9016,9049.0
2023-03-28 11:15:00,95.95,96.05,95.93,95.94,7697.0,93.9408,94.0387,93.9212,93.931,7697.0
2023-03-28 11:20:00,95.94,95.96,95.87,95.91,7680.0,93.931,93.9505,93.8624,93.9016,7680.0
2023-03-28 11:25:00,95.9,95.97,95.88,95.93,10095.0,93.8918,93.9603,93.8722,93.9212,10095.0
2023-03-28 11:30:00,95.95,96.03,95.87,95.87,5032.0,93.9408,94.0191,93.8624,93.8624,5032.0
2023-03-28 11:35:00,95.86,95.98,95.85,95.97,6110.0,93.8526,93.9701,93.8428,93.9603,6110.0
2023-03-28 11:40:00,95.98,96.0,95.86,95.88,6553.0,93.9701,93.9897,93.8526,93.8722,6553.0
2023-03-28 11:45:00,95.91,95.98,95.87,95.9,11073.0,93.9016,93.9701,93.8624,93.8918,11073.0
2023-03-28 11:50:00,95.92,96.02,95.91,95.99,14765.0,93.9114,94.0093,93.9016,93.9799,14765.0
2023-03-28 11:55:00,95.99,96.01,95.88,95.95,10135.0,93.9799,93.9995,93.8722,93.9408,10135.0
2023-03-28 12:00:00,95.93,96.0,95.91,95.98,8704.0,93.9212,93.9897,93.9016,93.9701,8704.0
2023-03-28 12:05:00,95.97,96.04,95.94,95.99,10007.0,93.9603,94.0289,93.931,93.9799,10007.0
2023-03-28 12:10:00,96.0,96.05,95.94,96.01,9156.0,93.9897,94.0387,93.931,93.9995,9156.0
2023-03-28 12:15:00,96.03,96.05,95.86,95.95,12015.0,94.0191,94.0387,93.8526,93.9408,12015.0
2023-03-28 12:20:00,95.96,96.05,95.9,96.0,11257.0,93.9505,94.0387,93.8918,93.9897,11257.0
2023-03-28 12:25:00,96.01,96.04,95.94,95.95,10129.0,93.9995,94.0289,93.931,93.9408,10129.0
2023-03-28 12:30:00,95.94,95.99,95.85,95.98,17911.0,93.931,93.9799,93.8428,93.9701,17911.0
2023-03-28 12:35:00,95.98,96.16,95.98,96.12,19420.0,93.9701,94.1464,93.9701,94.1072,19420.0
2023-03-28 12:40:00,96.16,96.24,96.11,96.16,19797.0,94.1464,94.2247,94.0974,94.1464,19797.0
2023-03-28 12:45:00,96.16,96.3,96.15,96.28,10085.0,94.1464,94.2834,94.1366,94.2638,10085.0
2023-03-28 12:50:00,96.28,96.35,96.26,96.34,5576.0,94.2638,94.3324,94.2443,94.3226,5576.0
2023-03-28 12:55:00,96.34,96.36,96.21,96.23,19392.0,94.3226,94.3422,94.1953,94.2149,19392.0
2023-03-28 13:00:00,96.25,96.25,96.14,96.16,13147.0,94.2345,94.2345,94.1268,94.1464,13147.0
2023-03-28 13:05:00,96.16,96.2,96.02,96.04,10918.0,94.1464,94.1855,94.0093,94.0289,10918.0
2023-03-28 13:10:00,96.04,96.12,96.01,96.04,7528.0,94.0289,94.1072,93.9995,94.0289,7528.0
2023-03-28 13:15:00,96.02,96.04,95.96,96.02,9253.0,94.0093,94.0289,93.9505,94.0093,9253.0
2023-03-28 13:20:00,96.04,96.05,95.95,95.95,9187.0,94.0289,94.0387,93.9408,93.9408,9187.0
2023-03-28 13:25:00,95.92,96.01,95.91,95.97,11982.0,93.9114,93.9995,93.9016,93.9603,11982.0
2023-03-28 13:30:00,95.97,96.0,95.87,95.87,9025.0,93.9603,93.9897,93.8624,93.8624,9025.0
2023-03-28 13:35:00,95.85,95.86,95.71,95.71,9346.0,93.8428,93.8526,93.7058,93.7058,9346.0
2023-03-28 13:40:00,95.72,95.75,95.7,95.71,9701.0,93.7156,93.7449,93.696,93.7058,9701.0
2023-03-28 13:45:00,95.69,95.69,95.61,95.62,12630.0,93.6862,93.6862,93.6079,93.6177,12630.0
2023-03-28 13:50:00,95.64,95.67,95.57,95.59,7286.0,93.6372,93.6666,93.5687,93.5883,7286.0
2023-03-28 13:55:00,95.6,95.64,95.51,95.54,10080.0,93.5981,93.6372,93.51,93.5393,10080.0
2023-03-28 14:00:00,95.53,95.69,95.52,95.69,8924.0,93.5295,93.6862,93.5198,93.6862,8924.0
2023-03-28 14:05:00,95.68,95.68,95.61,95.64,11851.0,93.6764,93.6764,93.6079,93.6372,11851.0
2023-03-28 14:10:00,95.64,95.64,95.53,95.59,11059.0,93.6372,93.6372,93.5295,93.5883,11059.0
2023-03-28 14:15:00,95.6,95.62,95.5,95.56,12625.0,93.5981,93.6177,93.5002,93.5589,12625.0
2023-03-28 14:20:00,95.55,95.55,95.41,95.44,11733.0,93.5491,93.5491,93.4121,93.4414,11733.0
2023-03-28 14:25:00,95.44,95.51,95.43,95.5,6409.0,93.4414,93.51,93.4316,93.5002,6409.0
2023-03-28 14:30:00,95.5,95.53,95.42,95.43,14314.0,93.5002,93.5295,93.4219,93.4316,14314.0
2023-03-28 14:35:00,95.44,95.52,95.43,95.5,10346.0,93.4414,93.5198,93.4316,93.5002,10346.0
2023-03-28 14:40:00,95.5,95.57,95.48,95.55,10301.0,93.5002,93.5687,93.4806,93.5491,10301.0
2023-03-28 14:45:00,95.56,95.76,95.56,95.73,12619.0,93.5589,93.7547,93.5589,93.7254,12619.0
2023-03-28 14:50:00,95.73,95.78,95.66,95.72,15399.0,93.7254,93.7743,93.6568,93.7156,15399.0
2023-03-28 14:55:00,95.7,95.74,95.67,95.73,15674.0,93.696,93.7351,93.6666,93.7254,15674.0
2023-03-28 15:00:00,95.74,95.8,95.71,95.74,39650.0,93.7351,93.7939,93.7058,93.7351,39650.0
2023-03-28 15:05:00,95.75,95.83,95.66,95.71,23194.0,93.7449,93.8233,93.6568,93.7058,23194.0
2023-03-28 15:10:00,95.67,95.71,95.54,95.56,34387.0,93.6666,93.7058,93.5393,93.5589,34387.0
2023-03-28 15:15:00,95.58,95.6,95.48,95.56,29585.0,93.5785,93.5981,93.4806,93.5589,29585.0
2023-03-28 15:20:00,95.55,95.59,95.52,95.58,19948.0,93.5491,93.5883,93.5198,93.5785,19948.0
2023-03-28 15:25:00,95.59,95.6,95.45,95.45,21791.0,93.5883,93.5981,93.4512,93.4512,21791.0
2023-03-28 15:30:00,95.43,95.55,95.38,95.53,30743.0,93.4316,93.5491,93.3827,93.5295,30743.0
2023-03-28 15:35:00,95.54,95.65,95.49,95.56,47826.0,93.5393,93.647,93.4904,93.5589,47826.0
2023-03-28 15:40:00,95.55,95.66,95.47,95.63,35143.0,93.5491,93.6568,93.4708,93.6275,35143.0
2023-03-28 15:45:00,95.63,95.65,95.5,95.56,75158.0,93.6275,93.647,93.5002,93.5589,75158.0
2023-03-28 15:50:00,95.55,95.7,95.5,95.67,147870.0,93.5491,93.696,93.5002,93.6666,147870.0
2023-03-28 15:55:00,95.68,95.75,95.61,95.7,185655.0,93.6764,93.7449,93.6079,93.696,185655.0
2023-03-29 09:30:00,96.53,96.6,95.66,95.86,36808.0,94.5086,94.5771,93.6568,93.8526,36808.0
2023-03-29 09:35:00,95.87,96.25,95.84,95.89,15475.0,93.8624,94.2345,93.8331,93.882,15475.0
2023-03-29 09:40:00,95.97,96.08,95.88,96.02,16789.0,93.9603,94.068,93.8722,94.0093,16789.0
2023-03-29 09:45:00,96.08,96.09,95.81,95.81,20996.0,94.068,94.0778,93.8037,93.8037,20996.0
2023-03-29 09:50:00,95.86,95.95,95.83,95.88,8027.0,93.8526,93.9408,93.8233,93.8722,8027.0
2023-03-29 09:55:00,95.84,95.86,95.69,95.7,6307.0,93.8331,93.8526,93.6862,93.696,6307.0
2023-03-29 10:00:00,95.75,96.07,95.75,96.05,15748.0,93.7449,94.0582,93.7449,94.0387,15748.0
2023-03-29 10:05:00,96.08,96.16,95.86,96.06,34516.0,94.068,94.1464,93.8526,94.0484,34516.0
2023-03-29 10:10:00,96.08,96.13,95.85,95.87,13469.0,94.068,94.117,93.8428,93.8624,13469.0
2023-03-29 10:15:00,95.86,96.05,95.8,95.99,11177.0,93.8526,94.0387,93.7939,93.9799,11177.0
2023-03-29 10:20:00,95.97,96.02,95.92,95.93,12007.0,93.9603,94.0093,93.9114,93.9212,12007.0
2023-03-29 10:25:00,95.95,96.01,95.87,95.88,21175.0,93.9408,93.9995,93.8624,93.8722,21175.0
2023-03-29 10:30:00,95.91,96.02,95.86,95.86,24206.0,93.9016,94.0093,93.8526,93.8526,24206.0
2023-03-29 10:35:00,95.88,95.98,95.84,95.85,16348.0,93.8722,93.9701,93.8331,93.8428,16348.0
2023-03-29 10:40:00,95.86,95.9,95.81,95.84,8060.0,93.8526,93.8918,93.8037,93.8331,8060.0
2023-03-29 10:45:00,95.82,95.82,95.63,95.68,6550.0,93.8135,93.8135,93.6275,93.6764,6550.0
2023-03-29 10:50:00,95.7,95.84,95.69,95.75,8166.0,93.696,93.8331,93.6862,93.7449,8166.0
2023-03-29 10:55:00,95.75,95.8,95.67,95.68,8030.0,93.7449,93.7939,93.6666,93.6764,8030.0
2023-03-29 11:00:00,95.65,95.82,95.6,95.81,12052.0,93.647,93.8135,93.5981,93.8037,12052.0
2023-03-29 11:05:00,95.85,95.85,95.63,95.63,30637.0,93.8428,93.8428,93.6275,93.6275,30637.0
2023-03-29 11:10:00,95.62,95.69,95.47,95.55,12676.0,93.6177,93.6862,93.4708,93.5491,12676.0
2023-03-29 11:15:00,95.55,95.66,95.44,95.47,21751.0,93.5491,93.6568,93.4414,93.4708,21751.0
2023-03-29 11:20:00,95.46,95.55,95.39,95.41,14460.0,93.461,93.5491,93.3925,93.4121,14460.0
2023-03-29 11:25:00,95.41,95.43,95.35,95.4,10497.0,93.4121,93.4316,93.3533,93.4023,10497.0
2023-03-29 11:30:00,95.42,95.54,95.41,95.47,16825.0,93.4219,93.5393,93.4121,93.4708,16825.0
2023-03-29 11:35:00,95.48,95.6,95.48,95.5,11857.0,93.4806,93.5981,93.4806,93.5002,11857.0
2023-03-29 11:40:00,95.5,95.51,95.46,95.46,4682.0,93.5002,93.51,93.461,93.461,4682.0
2023-03-29 11:45:00,95.51,95.56,95.47,95.48,50194.0,93.51,93.5589,93.4708,93.4806,50194.0
2023-03-29 11:50:00,95.51,95.61,95.49,95.6,7092.0,93.51,93.6079,93.4904,93.5981,7092.0
2023-03-29 11:55:00,95.63,95.64,95.48,95.48,15094.0,93.6275,93.6372,93.4806,93.4806,15094.0
2023-03-29 12:00:00,95.51,95.58,95.49,95.49,9917.0,93.51,93.5785,93.4904,93.4904,9917.0
2023-03-29 12:05:00,95.48,95.53,95.46,95.49,11241.0,93.4806,93.5295,93.461,93.4904,11241.0
2023-03-29 12:10:00,95.52,95.55,95.42,95.5,8861.0,93.5198,93.5491,93.4219,93.5002,8861.0
2023-03-29 12:15:00,95.51,95.51,95.44,95.49,7082.0,93.51,93.51,93.4414,93.4904,7082.0
2023-03-29 12:20:00,95.51,95.57,95.48,95.51,15266.0,93.51,93.5687,93.4806,93.51,15266.0
2023-03-29 12:25:00,95.51,95.55,95.48,95.49,9067.0,93.51,93.5491,93.4806,93.4904,9067.0
2023-03-29 12:30:00,95.5,95.59,95.46,95.46,4600.0,93.5002,93.5883,93.461,93.461,4600.0
2023-03-29 12:35:00,95.47,95.48,95.42,95.47,5410.0,93.4708,93.4806,93.4219,93.4708,5410.0
2023-03-29 12:40:00,95.47,95.48,95.32,95.33,9603.0,93.4708,93.4806,93.3239,93.3337,9603.0
2023-03-29 12:45:00,95.31,95.32,95.13,95.18,28182.0,93.3142,93.3239,93.1379,93.1869,28182.0
2023-03-29 12:50:00,95.17,95.2,95.09,95.16,8919.0,93.1771,93.2065,93.0988,93.1673,8919.0
2023-03-29 12:55:00,95.13,95.16,95.02,95.07,6073.0,93.1379,93.1673,93.0302,93.0792,6073.0
2023-03-29 13:00:00,95.07,95.07,94.88,94.91,14079.0,93.0792,93.0792,92.8932,92.9225,14079.0
2023-03-29 13:05:00,94.93,95.04,94.89,95.03,16179.0,92.9421,93.0498,92.9029,93.04,16179.0
2023-03-29 13:10:00,95.03,95.05,94.91,94.96,65179.0,93.04,93.0596,92.9225,92.9715,65179.0
2023-03-29 13:15:00,94.94,95.2,94.93,95.04,17866.0,92.9519,93.2065,92.9421,93.0498,17866.0
2023-03-29 13:20:00,95.05,95.09,95.04,95.09,6887.0,93.0596,93.0988,93.0498,93.0988,6887.0
2023-03-29 13:25:00,95.09,95.3,95.08,95.28,8909.0,93.0988,93.3044,93.089,93.2848,8909.0
2023-03-29 13:30:00,95.27,95.39,95.25,95.31,13376.0,93.275,93.3925,93.2554,93.3142,13376.0
2023-03-29 13:35:00,95.33,95.36,95.14,95.19,33379.0,93.3337,93.3631,93.1477,93.1967,33379.0
2023-03-29 13:40:00,95.22,95.39,95.2,95.39,4483.0,93.226,93.3925,93.2065,93.3925,4483.0
2023-03-29 13:45:00,95.39,95.39,95.29,95.31,18685.0,93.3925,93.3925,93.2946,93.3142,18685.0
2023-03-29 13:50:00,95.34,95.37,95.19,95.24,15416.0,93.3435,93.3729,93.1967,93.2456,15416.0
2023-03-29 13:55:00,95.24,95.26,95.12,95.15,8953.0,93.2456,93.2652,93.1281,93.1575,8953.0
2023-03-29 14:00:00,95.15,95.19,95.08,95.16,10480.0,93.1575,93.1967,93.089,93.1673,10480.0
2023-03-29 14:05:00,95.16,95.34,95.13,95.29,5946.0,93.1673,93.3435,93.1379,93.2946,5946.0
2023-03-29 14:10:00,95.29,95.36,95.28,95.33,4820.0,93.2946,93.3631,93.2848,93.3337,4820.0
2023-03-29 14:15:00,95.33,95.33,95.21,95.23,11684.0,93.3337,93.3337,93.2162,93.2358,11684.0
2023-03-29 14:20:00,95.26,95.3,95.2,95.22,10559.0,93.2652,93.3044,93.2065,93.226,10559.0
2023-03-29 14:25:00,95.21,95.28,95.2,95.21,11162.0,93.2162,93.2848,93.2065,93.2162,11162.0
2023-03-29 14:30:00,95.22,95.22,95.06,95.08,12205.0,93.226,93.226,93.0694,93.089,12205.0
2023-03-29 14:35:00,95.06,95.21,95.06,95.21,13453.0,93.0694,93.2162,93.0694,93.2162,13453.0
2023-03-29 14:40:00,95.24,95.25,95.14,95.22,7313.0,93.2456,93.2554,93.1477,93.226,7313.0
2023-03-29 14:45:00,95.22,95.4,95.2,95.35,8543.0,93.226,93.4023,93.2065,93.3533,8543.0
2023-03-29 14:50:00,95.34,95.4,95.26,95.32,22600.0,93.3435,93.4023,93.2652,93.3239,22600.0
2023-03-29 14:55:00,95.31,95.38,95.31,95.35,5941.0,93.3142,93.3827,93.3142,93.3533,5941.0
2023-03-29 15:00:00,95.36,95.46,95.25,95.25,31600.0,93.3631,93.461,93.2554,93.2554,31600.0
2023-03-29 15:05:00,95.26,95.29,95.21,95.25,9642.0,93.2652,93.2946,93.2162,93.2554,9642.0
2023-03-29 15:10:00,95.26,95.28,95.2,95.26,9963.0,93.2652,93.2848,93.2065,93.2652,9963.0
2023-03-29 15:15:00,95.25,95.49,95.25,95.43,19855.0,93.2554,93.4904,93.2554,93.4316,19855.0
2023-03-29 15:20:00,95.44,95.53,95.44,95.44,20264.0,93.4414,93.5295,93.4414,93.4414,20264.0
2023-03-29 15:25:00,95.45,95.6,95.41,95.6,23262.0,93.4512,93.5981,93.4121,93.5981,23262.0
2023-03-29 15:30:00,95.59,95.64,95.52,95.6,14695.0,93.5883,93.6372,93.5198,93.5981,14695.0
2023-03-29 15:35:00,95.59,95.67,95.52,95.56,19418.0,93.5883,93.6666,93.5198,93.5589,19418.0
2023-03-29 15:40:00,95.55,95.63,95.47,95.63,20180.0,93.5491,93.6275,93.4708,93.6275,20180.0
2023-03-29 15:45:00,95.63,95.76,95.62,95.68,71139.0,93.6275,93.7547,93.6177,93.6764,71139.0
2023-03-29 15:50:00,95.67,95.8,95.56,95.68,136071.0,93.6666,93.7939,93.5589,93.6764,136071.0
2023-03-29 15:55:00,95.68,95.83,95.59,95.76,228094.0,93.6764,93.8233,93.5883,93.7547,228094.0
2023-03-30 09:30:00,96.05,96.18,95.41,95.53,32664.0,94.0387,94.1659,93.4121,93.5295,32664.0
2023-03-30 09:35:00,95.5,95.81,95.49,95.72,10997.0,93.5002,93.8037,93.4904,93.7156,10997.0
2023-03-30 09:40:00,95.79,95.97,95.6,95.92,28537.0,93.7841,93.9603,93.5981,93.9114,28537.0
2023-03-30 09:45:00,95.95,96.06,95.79,95.93,50433.0,93.9408,94.0484,93.7841,93.9212,50433.0
2023-03-30 09:50:00,95.98,96.01,95.73,95.78,23988.0,93.9701,93.9995,93.7254,93.7743,23988.0
2023-03-30 09:55:00,95.82,95.9,95.78,95.87,7238.0,93.8135,93.8918,93.7743,93.8624,7238.0
2023-03-30 10:00:00,95.9,96.11,95.87,96.06,42892.0,93.8918,94.0974,93.8624,94.0484,42892.0
2023-03-30 10:05:00,96.03,96.18,95.93,96.11,10044.0,94.0191,94.1659,93.9212,94.0974,10044.0
2023-03-30 10:10:00,96.08,96.08,95.82,95.85,8949.0,94.068,94.068,93.8135,93.8428,8949.0
2023-03-30 10:15:00,95.84,95.88,95.77,95.87,26509.0,93.8331,93.8722,93.7645,93.8624,26509.0
2023-03-30 10:20:00,95.87,95.88,95.77,95.83,11544.0,93.8624,93.8722,93.7645,93.8233,11544.0
2023-03-30 10:25:00,95.81,96.14,95.8,96.07,22517.0,93.8037,94.1268,93.7939,94.0582,22517.0
2023-03-30 10:30:00,96.05,96.12,95.87,95.89,31096.0,94.0387,94.1072,93.8624,93.882,31096.0
2023-03-30 10:35:00,95.91,95.91,95.76,95.83,7645.0,93.9016,93.9016,93.7547,93.8233,7645.0
2023-03-30 10:40:00,95.87,95.89,95.8,95.82,22205.0,93.8624,93.882,93.7939,93.8135,22205.0
2023-03-30 10:45:00,95.85,95.88,95.71,95.74,10881.0,93.8428,93.8722,93.7058,93.7351,10881.0
2023-03-30 10:50:00,95.73,95.84,95.69,95.8,5751.0,93.7254,93.8331,93.6862,93.7939,5751.0
2023-03-30 10:55:00,95.79,95.88,95.77,95.87,18213.0,93.7841,93.8722,93.7645,93.8624,18213.0
2023-03-30 11:00:00,95.85,95.87,95.72,95.81,13877.0,93.8428,93.8624,93.7156,93.8037,13877.0
2023-03-30 11:05:00,95.81,95.85,95.81,95.83,6792.0,93.8037,93.8428,93.8037,93.8233,6792.0
2023-03-30 11:10:00,95.85,95.9,95.78,95.81,22790.0,93.8428,93.8918,93.7743,93.8037,22790.0
2023-03-30 11:15:00,95.8,95.89,95.73,95.86,9214.0,93.7939,93.882,93.7254,93.8526,9214.0
2023-03-30 11:20:00,95.88,95.89,95.85,95.88,21020.0,93.8722,93.882,93.8428,93.8722,21020.0
2023-03-30 11:25:00,95.88,95.89,95.8,95.8,7714.0,93.8722,93.882,93.7939,93.7939,7714.0
2023-03-30 11:30:00,95.82,95.82,95.69,95.7,4228.0,93.8135,93.8135,93.6862,93.696,4228.0
2023-03-30 11:35:00,95.72,95.76,95.64,95.65,4372.0,93.7156,93.7547,93.6372,93.647,4372.0
2023-03-30 11:40:00,95.68,95.81,95.68,95.78,4146.0,93.6764,93.8037,93.6764,93.7743,4146.0
2023-03-30 11:45:00,95.77,95.78,95.43,95.44,17212.0,93.7645,93.7743,93.4316,93.4414,17212.0
2023-03-30 11:50:00,95.45,95.5,95.41,95.5,3233.0,93.4512,93.5002,93.4121,93.5002,3233.0
2023-03-30 11:55:00,95.54,95.56,95.47,95.48,4844.0,93.5393,93.5589,93.4708,93.4806,4844.0
2023-03-30 12:00:00,95.5,95.51,95.42,95.48,4563.0,93.5002,93.51,93.4219,93.4806,4563.0
2023-03-30 12:05:00,95.48,95.57,95.44,95.57,2815.0,93.4806,93.5687,93.4414,93.5687,2815.0
2023-03-30 12:10:00,95.56,95.6,95.54,95.57,5702.0,93.5589,93.5981,93.5393,93.5687,5702.0
2023-03-30 12:15:00,95.54,95.55,95.45,95.48,7993.0,93.5393,93.5491,93.4512,93.4806,7993.0
2023-03-30 12:20:00,95.47,95.59,95.46,95.52,4866.0,93.4708,93.5883,93.461,93.5198,4866.0
2023-03-30 12:25:00,95.58,95.6,95.52,95.52,5000.0,93.5785,93.5981,93.5198,93.5198,5000.0
2023-03-30 12:30:00,95.52,95.52,95.42,95.51,11823.0,93.5198,93.5198,93.4219,93.51,11823.0
2023-03-30 12:35:00,95.51,95.55,95.44,95.49,5673.0,93.51,93.5491,93.4414,93.4904,5673.0
2023-03-30 12:40:00,95.49,95.63,95.46,95.54,5452.0,93.4904,93.6275,93.461,93.5393,5452.0
2023-03-30 12:45:00,95.55,95.58,95.48,95.5,4336.0,93.5491,93.5785,93.4806,93.5002,4336.0
2023-03-30 12:50:00,95.51,95.6,95.48,95.59,4877.0,93.51,93.5981,93.4806,93.5883,4877.0
2023-03-30 12:55:00,95.62,95.64,95.51,95.53,5919.0,93.6177,93.6372,93.51,93.5295,5919.0
2023-03-30 13:00:00,95.55,95.64,95.5,95.59,3623.0,93.5491,93.6372,93.5002,93.5883,3623.0
2023-03-30 13:05:00,95.59,95.59,95.43,95.45,23736.0,93.5883,93.5883,93.4316,93.4512,23736.0
2023-03-30 13:10:00,95.42,95.48,95.38,95.42,11237.0,93.4219,93.4806,93.3827,93.4219,11237.0
2023-03-30 13:15:00,95.43,95.43,95.37,95.38,4143.0,93.4316,93.4316,93.3729,93.3827,4143.0
2023-03-30 13:20:00,95.42,95.51,95.35,95.38,8870.0,93.4219,93.51,93.3533,93.3827,8870.0
2023-03-30 13:25:00,95.35,95.43,95.35,95.4,1878.0,93.3533,93.4316,93.3533,93.4023,1878.0
2023-03-30 13:30:00,95.38,95.39,95.31,95.39,3212.0,93.3827,93.3925,93.3142,93.3925,3212.0
2023-03-30 13:35:00,95.41,95.41,95.26,95.26,5134.0,93.4121,93.4121,93.2652,93.2652,5134.0
2023-03-30 13:40:00,95.25,95.29,95.21,95.26,6084.0,93.2554,93.2946,93.2162,93.2652,6084.0
2023-03-30 13:45:00,95.25,95.25,95.19,95.23,6426.0,93.2554,93.2554,93.1967,93.2358,6426.0
2023-03-30 13:50:00,95.26,95.35,95.25,95.31,5309.0,93.2652,93.3533,93.2554,93.3142,5309.0
2023-03-30 13:55:00,95.31,95.49,95.29,95.48,6300.0,93.3142,93.4904,93.2946,93.4806,6300.0
2023-03-30 14:00:00,95.47,95.6,95.46,95.6,3879.0,93.4708,93.5981,93.461,93.5981,3879.0
2023-03-30 14:05:00,95.61,95.64,95.58,95.63,4306.0,93.6079,93.6372,93.5785,93.6275,4306.0
2023-03-30 14:10:00,95.63,95.64,95.54,95.56,7609.0,93.6275,93.6372,93.5393,93.5589,7609.0
2023-03-30 14:15:00,95.55,95.63,95.52,95.63,6022.0,93.5491,93.6275,93.5198,93.6275,6022.0
2023-03-30 14:20:00,95.62,95.71,95.62,95.64,6312.0,93.6177,93.7058,93.6177,93.6372,6312.0
2023-03-30 14:25:00,95.66,95.72,95.64,95.65,6841.0,93.6568,93.7156,93.6372,93.647,6841.0
2023-03-30 14:30:00,95.68,95.69,95.62,95.63,9153.0,93.6764,93.6862,93.6177,93.6275,9153.0
2023-03-30 14:35:00,95.64,95.64,95.42,95.42,13451.0,93.6372,93.6372,93.4219,93.4219,13451.0
2023-03-30 14:40:00,95.42,95.49,95.38,95.38,7168.0,93.4219,93.4904,93.3827,93.3827,7168.0
2023-03-30 14:45:00,95.38,95.44,95.35,95.43,4918.0,93.3827,93.4414,93.3533,93.4316,4918.0
2023-03-30 14:50:00,95.42,95.44,95.35,95.41,6683.0,93.4219,93.4414,93.3533,93.4121,6683.0
2023-03-30 14:55:00,95.45,95.48,95.41,95.44,6736.0,93.4512,93.4806,93.4121,93.4414,6736.0
2023-03-30 15:00:00,95.43,95.56,95.4,95.56,6546.0,93.4316,93.5589,93.4023,93.5589,6546.0
2023-03-30 15:05:00,95.55,95.57,95.35,95.38,13614.0,93.5491,93.5687,93.3533,93.3827,13614.0
2023-03-30 15:10:00,95.38,95.44,95.36,95.38,20556.0,93.3827,93.4414,93.3631,93.3827,20556.0
2023-03-30 15:15:00,95.36,95.37,95.31,95.34,6578.0,93.3631,93.3729,93.3142,93.3435,6578.0
2023-03-30 15:20:00,95.34,95.4,95.33,95.39,12554.0,93.3435,93.4023,93.3337,93.3925,12554.0
2023-03-30 15:25:00,95.38,95.4,95.31,95.38,11502.0,93.3827,93.4023,93.3142,93.3827,11502.0
2023-03-30 15:30:00,95.36,95.45,95.31,95.34,15898.0,93.3631,93.4512,93.3142,93.3435,15898.0
2023-03-30 15:35:00,95.32,95.46,95.31,95.44,20626.0,93.3239,93.461,93.3142,93.4414,20626.0
2023-03-30 15:40:00,95.43,95.43,95.33,95.36,22812.0,93.4316,93.4316,93.3337,93.3631,22812.0
2023-03-30 15:45:00,95.35,95.35,95.09,95.12,73253.0,93.3533,93.3533,93.0988,93.1281,73253.0
2023-03-30 15:50:00,95.13,95.27,95.13,95.26,51554.0,93.1379,93.275,93.1379,93.2652,51554.0
2023-03-30 15:55:00,95.27,95.35,95.22,95.23,109308.0,93.275,93.3533,93.226,93.2358,109308.0
2023-03-31 09:30:00,95.19,95.53,95.11,95.43,32677.0,93.1967,93.5295,93.1183,93.4316,32677.0
2023-03-31 09:35:00,95.48,95.75,95.34,95.73,9082.0,93.4806,93.7449,93.3435,93.7254,9082.0
2023-03-31 09:40:00,95.68,96.0,95.66,95.94,5922.0,93.6764,93.9897,93.6568,93.931,5922.0
2023-03-31 09:45:00,95.98,96.3,95.88,96.18,33046.0,93.9701,94.2834,93.8722,94.1659,33046.0
2023-03-31 09:50:00,96.18,96.21,96.03,96.15,28674.0,94.1659,94.1953,94.0191,94.1366,28674.0
2023-03-31 09:55:00,96.25,96.31,96.13,96.13,7083.0,94.2345,94.2932,94.117,94.117,7083.0
2023-03-31 10:00:00,96.1,96.28,96.1,96.13,48820.0,94.0876,94.2638,94.0876,94.117,48820.0
2023-03-31 10:05:00,96.1,96.15,96.03,96.1,17435.0,94.0876,94.1366,94.0191,94.0876,17435.0
2023-03-31 10:10:00,96.09,96.12,96.0,96.0,10842.0,94.0778,94.1072,93.9897,93.9897,10842.0
2023-03-31 10:15:00,96.0,96.13,95.99,96.04,40505.0,93.9897,94.117,93.9799,94.0289,40505.0
2023-03-31 10:20:00,96.06,96.15,96.06,96.11,16785.0,94.0484,94.1366,94.0484,94.0974,16785.0
2023-03-31 10:25:00,96.14,96.23,96.07,96.16,69646.0,94.1268,94.2149,94.0582,94.1464,69646.0
2023-03-31 10:30:00,96.16,96.3,96.15,96.2,36349.0,94.1464,94.2834,94.1366,94.1855,36349.0
2023-03-31 10:35:00,96.2,96.24,96.02,96.1,32562.0,94.1855,94.2247,94.0093,94.0876,32562.0
2023-03-31 10:40:00,96.11,96.22,96.11,96.22,7903.0,94.0974,94.2051,94.0974,94.2051,7903.0
2023-03-31 10:45:00,96.23,96.31,96.14,96.21,38446.0,94.2149,94.2932,94.1268,94.1953,38446.0
2023-03-31 10:50:00,96.21,96.21,96.07,96.1,14726.0,94.1953,94.1953,94.0582,94.0876,14726.0
2023-03-31 10:55:00,96.11,96.2,96.0,96.14,10673.0,94.0974,94.1855,93.9897,94.1268,10673.0
2023-03-31 11:00:00,96.15,96.17,96.02,96.07,7364.0,94.1366,94.1561,94.0093,94.0582,7364.0
2023-03-31 11:05:00,96.04,96.11,96.01,96.11,7860.0,94.0289,94.0974,93.9995,94.0974,7860.0
2023-03-31 11:10:00,96.12,96.2,96.12,96.18,59897.0,94.1072,94.1855,94.1072,94.1659,59897.0
2023-03-31 11:15:00,96.17,96.31,96.17,96.19,70876.0,94.1561,94.2932,94.1561,94.1757,70876.0
2023-03-31 11:20:00,96.19,96.3,96.12,96.23,85589.0,94.1757,94.2834,94.1072,94.2149,85589.0
2023-03-31 11:25:00,96.24,96.25,96.19,96.24,39470.0,94.2247,94.2345,94.1757,94.2247,39470.0
2023-03-31 11:30:00,96.25,96.26,96.22,96.26,53099.0,94.2345,94.2443,94.2051,94.2443,53099.0
2023-03-31 11:35:00,96.27,96.37,96.21,96.24,21489.0,94.2541,94.352,94.1953,94.2247,21489.0
2023-03-31 11:40:00,96.25,96.26,96.21,96.25,42620.0,94.2345,94.2443,94.1953,94.2345,42620.0
2023-03-31 11:45:00,96.25,96.41,96.24,96.34,39686.0,94.2345,94.3911,94.2247,94.3226,39686.0
2023-03-31 11:50:00,96.33,96.52,96.32,96.4,15100.0,94.3128,94.4988,94.303,94.3813,15100.0
2023-03-31 11:55:00,96.39,96.48,96.37,96.48,11908.0,94.3715,94.4597,94.352,94.4597,11908.0
2023-03-31 12:00:00,96.55,96.72,96.55,96.72,10885.0,94.5282,94.6946,94.5282,94.6946,10885.0
2023-03-31 12:05:00,96.71,96.78,96.44,96.57,79548.0,94.6848,94.7534,94.4205,94.5478,79548.0
2023-03-31 12:10:00,96.58,96.68,96.45,96.49,119136.0,94.5576,94.6555,94.4303,94.4694,119136.0
2023-03-31 12:15:00,96.5,96.59,96.47,96.52,44841.0,94.4792,94.5674,94.4499,94.4988,44841.0
2023-03-31 12:20:00,96.54,96.74,96.54,96.65,25319.0,94.5184,94.7142,94.5184,94.6261,25319.0
2023-03-31 12:25:00,96.67,96.8,96.64,96.73,73910.0,94.6457,94.773,94.6163,94.7044,73910.0
2023-03-31 12:30:00,96.74,96.75,96.56,96.64,17127.0,94.7142,94.724,94.538,94.6163,17127.0
2023-03-31 12:35:00,96.63,96.7,96.52,96.56,14832.0,94.6065,94.675,94.4988,94.538,14832.0
2023-03-31 12:40:00,96.56,96.6,96.43,96.44,16953.0,94.538,94.5771,94.4107,94.4205,16953.0
2023-03-31 12:45:00,96.43,96.45,96.36,96.4,6806.0,94.4107,94.4303,94.3422,94.3813,6806.0
2023-03-31 12:50:00,96.4,96.42,96.36,96.37,6748.0,94.3813,94.4009,94.3422,94.352,6748.0
2023-03-31 12:55:00,96.36,96.51,96.36,96.51,33013.0,94.3422,94.489,94.3422,94.489,33013.0
2023-03-31 13:00:00,96.49,96.49,96.44,96.45,7321.0,94.4694,94.4694,94.4205,94.4303,7321.0
2023-03-31 13:05:00,96.46,96.54,96.45,96.51,19117.0,94.4401,94.5184,94.4303,94.489,19117.0
2023-03-31 13:10:00,96.49,96.53,96.42,96.43,61057.0,94.4694,94.5086,94.4009,94.4107,61057.0
2023-03-31 13:15:00,96.42,96.52,96.39,96.46,12825.0,94.4009,94.4988,94.3715,94.4401,12825.0
2023-03-31 13:20:00,96.44,96.45,96.34,96.36,5705.0,94.4205,94.4303,94.3226,94.3422,5705.0
2023-03-31 13:25:00,96.36,96.4,96.27,96.27,3849.0,94.3422,94.3813,94.2541,94.2541,3849.0
2023-03-31 13:30:00,96.27,96.28,96.2,96.26,10413.0,94.2541,94.2638,94.1855,94.2443,10413.0
2023-03-31 13:35:00,96.26,96.33,96.24,96.33,34148.0,94.2443,94.3128,94.2247,94.3128,34148.0
2023-03-31 13:40:00,96.34,96.38,96.29,96.35,12489.0,94.3226,94.3617,94.2736,94.3324,12489.0
2023-03-31 13:45:00,96.34,96.36,96.28,96.28,12063.0,94.3226,94.3422,94.2638,94.2638,12063.0
2023-03-31 13:50:00,96.28,96.3,96.22,96.22,7491.0,94.2638,94.2834,94.2051,94.2051,7491.0
2023-03-31 13:55:00,96.22,96.35,96.2,96.33,12015.0,94.2051,94.3324,94.1855,94.3128,12015.0
2023-03-31 14:00:00,96.34,96.49,96.34,96.44,18151.0,94.3226,94.4694,94.3226,94.4205,18151.0
2023-03-31 14:05:00,96.44,96.46,96.41,96.45,90853.0,94.4205,94.4401,94.3911,94.4303,90853.0
2023-03-31 14:10:00,96.45,96.65,96.42,96.65,25695.0,94.4303,94.6261,94.4009,94.6261,25695.0
2023-03-31 14:15:00,96.65,96.69,96.62,96.69,12614.0,94.6261,94.6653,94.5967,94.6653,12614.0
2023-03-31 14:20:00,96.68,96.71,96.6,96.61,15877.0,94.6555,94.6848,94.5771,94.5869,15877.0
2023-03-31 14:25:00,96.6,96.62,96.52,96.55,72976.0,94.5771,94.5967,94.4988,94.5282,72976.0
2023-03-31 14:30:00,96.55,96.55,96.42,96.51,26390.0,94.5282,94.5282,94.4009,94.489,26390.0
2023-03-31 14:35:00,96.52,96.54,96.44,96.47,47787.0,94.4988,94.5184,94.4205,94.4499,47787.0
2023-03-31 14:40:00,96.48,96.54,96.44,96.52,38906.0,94.4597,94.5184,94.4205,94.4988,38906.0
2023-03-31 14:45:00,96.51,96.54,96.42,96.45,47019.0,94.489,94.5184,94.4009,94.4303,47019.0
2023-03-31 14:50:00,96.45,96.45,96.42,96.44,48390.0,94.4303,94.4303,94.4009,94.4205,48390.0
2023-03-31 14:55:00,96.45,96.45,96.39,96.44,18252.0,94.4303,94.4303,94.3715,94.4205,18252.0
2023-03-31 15:00:00,96.45,96.89,96.43,96.88,77233.0,94.4303,94.8611,94.4107,94.8513,77233.0
2023-03-31 15:05:00,96.9,97.25,96.88,97.24,37070.0,94.8709,95.2135,94.8513,95.2037,37070.0
2023-03-31 15:10:00,97.25,97.5,97.24,97.49,45053.0,95.2135,95.4583,95.2037,95.4485,45053.0
2023-03-31 15:15:00,97.5,97.65,97.48,97.57,68616.0,95.4583,95.6052,95.4387,95.5268,68616.0
2023-03-31 15:20:00,97.59,97.75,97.43,97.68,136467.0,95.5464,95.7031,95.3898,95.6345,136467.0
2023-03-31 15:25:00,97.67,97.92,97.54,97.87,105232.0,95.6247,95.8695,95.4975,95.8205,105232.0
2023-03-31 15:30:00,97.84,97.88,97.53,97.76,181204.0,95.7912,95.8303,95.4877,95.7128,181204.0
2023-03-31 15:35:00,97.74,97.8,97.6,97.6,74112.0,95.6933,95.752,95.5562,95.5562,74112.0
2023-03-31 15:40:00,97.59,97.61,97.46,97.51,109281.0,95.5464,95.566,95.4191,95.4681,109281.0
2023-03-31 15:45:00,97.51,97.51,97.29,97.29,111533.0,95.4681,95.4681,95.2527,95.2527,111533.0
2023-03-31 15:50:00,97.3,97.43,97.18,97.24,294293.0,95.2625,95.3898,95.145,95.2037,294293.0
2023-03-31 15:55:00,97.25,97.77,97.22,97.68,534979.0,95.2135,95.7226,95.1842,95.6345,534979.0
2023-04-03 09:30:00,97.32,97.97,97.31,97.89,35735.0,95.2821,95.9185,95.2723,95.8401,35735.0
2023-04-03 09:35:00,97.96,98.07,97.78,97.86,73573.0,95.9087,96.0164,95.7324,95.8108,73573.0
2023-04-03 09:40:00,97.92,97.95,97.62,97.73,32385.0,95.8695,95.8989,95.5758,95.6835,32385.0
2023-04-03 09:45:00,97.7,98.04,97.7,98.02,20711.0,95.6541,95.987,95.6541,95.9674,20711.0
2023-04-03 09:50:00,98.03,98.38,97.9,98.19,42266.0,95.9772,96.3199,95.8499,96.1338,42266.0
2023-04-03 09:55:00,98.17,98.33,98.08,98.33,10343.0,96.1143,96.2709,96.0261,96.2709,10343.0
2023-04-03 10:00:00,98.38,98.48,98.21,98.22,121664.0,96.3199,96.4178,96.1534,96.1632,121664.0
2023-04-03 10:05:00,98.23,98.26,97.91,98.13,35586.0,96.173,96.2024,95.8597,96.0751,35586.0
2023-04-03 10:10:00,98.13,98.13,97.93,98.08,23737.0,96.0751,96.0751,95.8793,96.0261,23737.0
2023-04-03 10:15:00,98.08,98.16,97.98,98.03,40458.0,96.0261,96.1045,95.9282,95.9772,40458.0
2023-04-03 10:20:00,98.03,98.27,97.99,98.03,67821.0,95.9772,96.2122,95.938,95.9772,67821.0
2023-04-03 10:25:00,98.04,98.2,98.03,98.17,21966.0,95.987,96.1436,95.9772,96.1143,21966.0
2023-04-03 10:30:00,98.18,98.23,98.04,98.23,81957.0,96.1241,96.173,95.987,96.173,81957.0
2023-04-03 10:35:00,98.22,98.33,98.08,98.16,41317.0,96.1632,96.2709,96.0261,96.1045,41317.0
2023-04-03 10:40:00,98.17,98.25,98.13,98.18,24575.0,96.1143,96.1926,96.0751,96.1241,24575.0
2023-04-03 10:45:00,98.19,98.2,97.95,98.06,83621.0,96.1338,96.1436,95.8989,96.0066,83621.0
2023-04-03 10:50:00,98.06,98.12,97.92,98.07,31219.0,96.0066,96.0653,95.8695,96.0164,31219.0
2023-04-03 10:55:00,98.08,98.12,97.86,97.93,25760.0,96.0261,96.0653,95.8108,95.8793,25760.0
2023-04-03 11:00:00,97.97,98.16,97.95,98.05,15721.0,95.9185,96.1045,95.8989,95.9968,15721.0
2023-04-03 11:05:00,98.05,98.07,97.94,97.95,13420.0,95.9968,96.0164,95.8891,95.8989,13420.0
2023-04-03 11:10:00,97.94,98.04,97.93,98.02,12935.0,95.8891,95.987,95.8793,95.9674,12935.0
2023-04-03 11:15:00,98.02,98.13,97.98,98.11,16244.0,95.9674,96.0751,95.9282,96.0555,16244.0
2023-04-03 11:20:00,98.11,98.2,98.1,98.18,19591.0,96.0555,96.1436,96.0457,96.1241,19591.0
2023-04-03 11:25:00,98.18,98.18,98.07,98.12,15251.0,96.1241,96.1241,96.0164,96.0653,15251.0
2023-04-03 11:30:00,98.14,98.17,98.07,98.08,11163.0,96.0849,96.1143,96.0164,96.0261,11163.0
2023-04-03 11:35:00,98.09,98.2,98.08,98.11,15589.0,96.0359,96.1436,96.0261,96.0555,15589.0
2023-04-03 11:40:00,98.11,98.19,98.06,98.06,15248.0,96.0555,96.1338,96.0066,96.0066,15248.0
2023-04-03 11:45:00,98.02,98.07,97.98,98.05,13111.0,95.9674,96.0164,95.9282,95.9968,13111.0
2023-04-03 11:50:00,98.02,98.04,97.96,98.0,8582.0,95.9674,95.987,95.9087,95.9478,8582.0
2023-04-03 11:55:00,98.0,98.05,97.91,98.02,17411.0,95.9478,95.9968,95.8597,95.9674,17411.0
2023-04-03 12:00:00,98.03,98.13,97.99,98.07,22792.0,95.9772,96.0751,95.938,96.0164,22792.0
2023-04-03 12:05:00,98.08,98.11,98.0,98.06,10860.0,96.0261,96.0555,95.9478,96.0066,10860.0
2023-04-03 12:10:00,98.05,98.15,97.99,98.02,24353.0,95.9968,96.0947,95.938,95.9674,24353.0
2023-04-03 12:15:00,98.03,98.05,97.99,98.0,12130.0,95.9772,95.9968,95.938,95.9478,12130.0
2023-04-03 12:20:00,97.99,98.05,97.95,98.03,6198.0,95.938,95.9968,95.8989,95.9772,6198.0
2023-04-03 12:25:00,98.04,98.06,98.0,98.03,11737.0,95.987,96.0066,95.9478,95.9772,11737.0
2023-04-03 12:30:00,98.02,98.02,97.94,97.95,17787.0,95.9674,95.9674,95.8891,95.8989,17787.0
2023-04-03 12:35:00,97.95,98.04,97.94,97.94,33009.0,95.8989,95.987,95.8891,95.8891,33009.0
2023-04-03 12:40:00,97.94,98.06,97.94,97.98,30891.0,95.8891,96.0066,95.8891,95.9282,30891.0
2023-04-03 12:45:00,97.99,98.08,97.92,97.98,82711.0,95.938,96.0261,95.8695,95.9282,82711.0
2023-04-03 12:50:00,98.0,98.05,97.96,97.99,18619.0,95.9478,95.9968,95.9087,95.938,18619.0
2023-04-03 12:55:00,97.99,97.99,97.9,97.92,9065.0,95.938,95.938,95.8499,95.8695,9065.0
2023-04-03 13:00:00,97.91,98.01,97.85,98.01,5909.0,95.8597,95.9576,95.801,95.9576,5909.0
2023-04-03 13:05:00,97.99,98.16,97.98,98.16,6920.0,95.938,96.1045,95.9282,96.1045,6920.0
2023-04-03 13:10:00,98.16,98.27,98.14,98.14,49341.0,96.1045,96.2122,96.0849,96.0849,49341.0
2023-04-03 13:15:00,98.15,98.17,98.08,98.11,16512.0,96.0947,96.1143,96.0261,96.0555,16512.0
2023-04-03 13:20:00,98.09,98.13,98.02,98.06,12386.0,96.0359,96.0751,95.9674,96.0066,12386.0
2023-04-03 13:25:00,98.05,98.07,97.96,97.96,9726.0,95.9968,96.0164,95.9087,95.9087,9726.0
2023-04-03 13:30:00,97.98,98.02,97.93,97.93,9132.0,95.9282,95.9674,95.8793,95.8793,9132.0
2023-04-03 13:35:00,97.91,97.95,97.78,97.82,14187.0,95.8597,95.8989,95.7324,95.7716,14187.0
2023-04-03 13:40:00,97.82,97.83,97.68,97.73,13566.0,95.7716,95.7814,95.6345,95.6835,13566.0
2023-04-03 13:45:00,97.72,97.75,97.68,97.69,14441.0,95.6737,95.7031,95.6345,95.6443,14441.0
2023-04-03 13:50:00,97.7,97.76,97.62,97.67,29676.0,95.6541,95.7128,95.5758,95.6247,29676.0
2023-04-03 13:55:00,97.69,97.78,97.66,97.75,15886.0,95.6443,95.7324,95.6149,95.7031,15886.0
2023-04-03 14:00:00,97.73,97.8,97.65,97.76,31610.0,95.6835,95.752,95.6052,95.7128,31610.0
2023-04-03 14:05:00,97.77,97.89,97.75,97.88,36063.0,95.7226,95.8401,95.7031,95.8303,36063.0
2023-04-03 14:10:00,97.85,97.87,97.75,97.75,30427.0,95.801,95.8205,95.7031,95.7031,30427.0
2023-04-03 14:15:00,97.75,97.75,97.64,97.69,28482.0,95.7031,95.7031,95.5954,95.6443,28482.0
2023-04-03 14:20:00,97.68,97.71,97.59,97.67,27242.0,95.6345,95.6639,95.5464,95.6247,27242.0
2023-04-03 14:25:00,97.67,97.67,97.58,97.64,26442.0,95.6247,95.6247,95.5366,95.5954,26442.0
2023-04-03 14:30:00,97.63,97.66,97.49,97.6,137850.0,95.5856,95.6149,95.4485,95.5562,137850.0
2023-04-03 14:35:00,97.64,97.72,97.5,97.58,55721.0,95.5954,95.6737,95.4583,95.5366,55721.0
2023-04-03 14:40:00,97.6,97.62,97.54,97.61,33515.0,95.5562,95.5758,95.4975,95.566,33515.0
2023-04-03 14:45:00,97.61,97.68,97.56,97.65,41816.0,95.566,95.6345,95.517,95.6052,41816.0
2023-04-03 14:50:00,97.64,97.75,97.64,97.69,39068.0,95.5954,95.7031,95.5954,95.6443,39068.0
2023-04-03 14:55:00,97.7,97.76,97.68,97.71,28302.0,95.6541,95.7128,95.6345,95.6639,28302.0
2023-04-03 15:00:00,97.72,97.77,97.66,97.7,50447.0,95.6737,95.7226,95.6149,95.6541,50447.0
2023-04-03 15:05:00,97.7,97.76,97.55,97.55,54340.0,95.6541,95.7128,95.5072,95.5072,54340.0
2023-04-03 15:10:00,97.56,97.75,97.56,97.69,74806.0,95.517,95.7031,95.517,95.6443,74806.0
2023-04-03 15:15:00,97.7,97.75,97.6,97.75,30414.0,95.6541,95.7031,95.5562,95.7031,30414.0
2023-04-03 15:20:00,97.75,98.02,97.75,97.97,23325.0,95.7031,95.9674,95.7031,95.9185,23325.0
2023-04-03 15:25:00,98.0,98.03,97.92,98.0,47955.0,95.9478,95.9772,95.8695,95.9478,47955.0
2023-04-03 15:30:00,98.0,98.12,97.98,98.11,55663.0,95.9478,96.0653,95.9282,96.0555,55663.0
2023-04-03 15:35:00,98.12,98.13,97.98,97.99,36064.0,96.0653,96.0751,95.9282,95.938,36064.0
2023-04-03 15:40:00,98.0,98.03,97.96,98.03,38804.0,95.9478,95.9772,95.9087,95.9772,38804.0
2023-04-03 15:45:00,98.02,98.18,98.0,98.08,77975.0,95.9674,96.1241,95.9478,96.0261,77975.0
2023-04-03 15:50:00,98.08,98.09,97.97,98.02,102271.0,96.0261,96.0359,95.9185,95.9674,102271.0
2023-04-03 15:55:00,98.02,98.14,97.97,98.13,284635.0,95.9674,96.0849,95.9185,96.0751,284635.0
2023-04-04 09:30:00,97.84,98.08,97.66,98.01,24228.0,95.7912,96.0261,95.6149,95.9576,24228.0
2023-04-04 09:35:00,97.99,98.37,97.92,98.23,17830.0,95.938,96.3101,95.8695,96.173,17830.0
2023-04-04 09:40:00,98.23,98.35,98.12,98.15,24911.0,96.173,96.2905,96.0653,96.0947,24911.0
2023-04-04 09:45:00,98.16,98.43,98.16,98.24,37580.0,96.1045,96.3688,96.1045,96.1828,37580.0
2023-04-04 09:50:00,98.17,98.22,98.02,98.17,6980.0,96.1143,96.1632,95.9674,96.1143,6980.0
2023-04-04 09:55:00,98.16,98.38,98.13,98.13,25135.0,96.1045,96.3199,96.0751,96.0751,25135.0
2023-04-04 10:00:00,98.15,98.32,98.09,98.15,16462.0,96.0947,96.2611,96.0359,96.0947,16462.0
2023-04-04 10:05:00,98.12,98.13,97.91,98.01,7517.0,96.0653,96.0751,95.8597,95.9576,7517.0
2023-04-04 10:10:00,98.0,98.01,97.75,97.8,10745.0,95.9478,95.9576,95.7031,95.752,10745.0
2023-04-04 10:15:00,97.82,97.82,97.55,97.55,14696.0,95.7716,95.7716,95.5072,95.5072,14696.0
2023-04-04 10:20:00,97.54,97.56,97.37,97.52,13194.0,95.4975,95.517,95.331,95.4779,13194.0
2023-04-04 10:25:00,97.52,97.56,97.41,97.5,14107.0,95.4779,95.517,95.3702,95.4583,14107.0
2023-04-04 10:30:00,97.5,97.7,97.48,97.62,33221.0,95.4583,95.6541,95.4387,95.5758,33221.0
2023-04-04 10:35:00,97.63,97.64,97.38,97.42,19923.0,95.5856,95.5954,95.3408,95.38,19923.0
2023-04-04 10:40:00,97.43,97.44,97.14,97.25,25921.0,95.3898,95.3996,95.1058,95.2135,25921.0
2023-04-04 10:45:00,97.31,97.31,97.18,97.18,14971.0,95.2723,95.2723,95.145,95.145,14971.0
2023-04-04 10:50:00,97.2,97.38,97.16,97.37,15805.0,95.1646,95.3408,95.1254,95.331,15805.0
2023-04-04 10:55:00,97.37,97.39,97.13,97.14,25559.0,95.331,95.3506,95.096,95.1058,25559.0
2023-04-04 11:00:00,97.13,97.13,96.95,96.97,33928.0,95.096,95.096,94.9198,94.9394,33928.0
2023-04-04 11:05:00,96.96,97.16,96.92,96.94,26357.0,94.9296,95.1254,94.8904,94.91,26357.0
2023-04-04 11:10:00,96.95,97.02,96.83,97.01,13993.0,94.9198,94.9883,94.8023,94.9786,13993.0
2023-04-04 11:15:00,97.04,97.08,96.74,96.85,24737.0,95.0079,95.0471,94.7142,94.8219,24737.0
2023-04-04 11:20:00,96.89,97.0,96.81,96.97,16638.0,94.8611,94.9688,94.7827,94.9394,16638.0
2023-04-04 11:25:00,96.99,97.06,96.93,97.0,32074.0,94.959,95.0275,94.9002,94.9688,32074.0
2023-04-04 11:30:00,97.01,97.04,96.84,96.91,22363.0,94.9786,95.0079,94.8121,94.8806,22363.0
2023-04-04 11:35:00,96.93,97.11,96.92,97.01,32172.0,94.9002,95.0765,94.8904,94.9786,32172.0
2023-04-04 11:40:00,97.05,97.07,96.95,97.05,20601.0,95.0177,95.0373,94.9198,95.0177,20601.0
2023-04-04 11:45:00,97.06,97.15,96.99,96.99,13372.0,95.0275,95.1156,94.959,94.959,13372.0
2023-04-04 11:50:00,96.98,97.18,96.95,97.16,17301.0,94.9492,95.145,94.9198,95.1254,17301.0
2023-04-04 11:55:00,97.17,97.2,97.03,97.05,15630.0,95.1352,95.1646,94.9981,95.0177,15630.0
2023-04-04 12:00:00,97.04,97.15,97.0,97.04,20135.0,95.0079,95.1156,94.9688,95.0079,20135.0
2023-04-04 12:05:00,97.05,97.07,96.79,96.83,10394.0,95.0177,95.0373,94.7632,94.8023,10394.0
2023-04-04 12:10:00,96.88,96.96,96.82,96.85,13780.0,94.8513,94.9296,94.7925,94.8219,13780.0
2023-04-04 12:15:00,96.86,96.86,96.76,96.79,17147.0,94.8317,94.8317,94.7338,94.7632,17147.0
2023-04-04 12:20:00,96.78,96.92,96.72,96.82,28488.0,94.7534,94.8904,94.6946,94.7925,28488.0
2023-04-04 12:25:00,96.87,97.1,96.87,97.09,16825.0,94.8415,95.0667,94.8415,95.0569,16825.0
2023-04-04 12:30:00,97.07,97.16,97.06,97.07,29215.0,95.0373,95.1254,95.0275,95.0373,29215.0
2023-04-04 12:35:00,97.06,97.1,97.05,97.09,23638.0,95.0275,95.0667,95.0177,95.0569,23638.0
2023-04-04 12:40:00,97.09,97.47,97.09,97.4,15694.0,95.0569,95.4289,95.0569,95.3604,15694.0
2023-04-04 12:45:00,97.42,97.47,97.36,97.4,18184.0,95.38,95.4289,95.3212,95.3604,18184.0
2023-04-04 12:50:00,97.43,97.46,97.31,97.31,14509.0,95.3898,95.4191,95.2723,95.2723,14509.0
2023-04-04 12:55:00,97.35,97.35,97.28,97.35,12953.0,95.3114,95.3114,95.2429,95.3114,12953.0
2023-04-04 13:00:00,97.34,97.48,97.32,97.48,28679.0,95.3016,95.4387,95.2821,95.4387,28679.0
2023-04-04 13:05:00,97.48,97.58,97.45,97.48,24899.0,95.4387,95.5366,95.4093,95.4387,24899.0
2023-04-04 13:10:00,97.48,97.49,97.32,97.39,45247.0,95.4387,95.4485,95.2821,95.3506,45247.0
2023-04-04 13:15:00,97.39,97.47,97.36,97.41,16914.0,95.3506,95.4289,95.3212,95.3702,16914.0
2023-04-04 13:20:00,97.41,97.51,97.33,97.44,51285.0,95.3702,95.4681,95.2919,95.3996,51285.0
2023-04-04 13:25:00,97.46,97.46,97.33,97.33,42532.0,95.4191,95.4191,95.2919,95.2919,42532.0
2023-04-04 13:30:00,97.35,97.45,97.27,97.3,92666.0,95.3114,95.4093,95.2331,95.2625,92666.0
2023-04-04 13:35:00,97.28,97.36,97.16,97.18,14766.0,95.2429,95.3212,95.1254,95.145,14766.0
2023-04-04 13:40:00,97.18,97.21,97.05,97.06,16999.0,95.145,95.1744,95.0177,95.0275,16999.0
2023-04-04 13:45:00,97.04,97.15,97.0,97.13,32144.0,95.0079,95.1156,94.9688,95.096,32144.0
2023-04-04 13:50:00,97.15,97.3,97.14,97.3,29560.0,95.1156,95.2625,95.1058,95.2625,29560.0
2023-04-04 13:55:00,97.28,97.36,97.24,97.28,15754.0,95.2429,95.3212,95.2037,95.2429,15754.0
2023-04-04 14:00:00,97.27,97.27,97.14,97.21,21358.0,95.2331,95.2331,95.1058,95.1744,21358.0
2023-04-04 14:05:00,97.21,97.31,97.21,97.24,12493.0,95.1744,95.2723,95.1744,95.2037,12493.0
2023-04-04 14:10:00,97.27,97.3,97.21,97.27,11919.0,95.2331,95.2625,95.1744,95.2331,11919.0
2023-04-04 14:15:00,97.29,97.3,97.15,97.18,10240.0,95.2527,95.2625,95.1156,95.145,10240.0
2023-04-04 14:20:00,97.18,97.27,97.16,97.17,17748.0,95.145,95.2331,95.1254,95.1352,17748.0
2023-04-04 14:25:00,97.17,97.18,97.03,97.06,11162.0,95.1352,95.145,94.9981,95.0275,11162.0
2023-04-04 14:30:00,97.06,97.23,97.06,97.2,33835.0,95.0275,95.1939,95.0275,95.1646,33835.0
2023-04-04 14:35:00,97.2,97.35,97.18,97.31,11250.0,95.1646,95.3114,95.145,95.2723,11250.0
2023-04-04 14:40:00,97.3,97.37,97.28,97.3,14199.0,95.2625,95.331,95.2429,95.2625,14199.0
2023-04-04 14:45:00,97.3,97.3,97.22,97.29,7303.0,95.2625,95.2625,95.1842,95.2527,7303.0
2023-04-04 14:50:00,97.3,97.3,97.28,97.3,17512.0,95.2625,95.2625,95.2429,95.2625,17512.0
2023-04-04 14:55:00,97.29,97.3,97.16,97.24,13798.0,95.2527,95.2625,95.1254,95.2037,13798.0
2023-04-04 15:00:00,97.22,97.37,97.17,97.31,32047.0,95.1842,95.331,95.1352,95.2723,32047.0
2023-04-04 15:05:00,97.32,97.47,97.27,97.43,38336.0,95.2821,95.4289,95.2331,95.3898,38336.0
2023-04-04 15:10:00,97.42,97.42,97.25,97.31,22404.0,95.38,95.38,95.2135,95.2723,22404.0
2023-04-04 15:15:00,97.32,97.36,97.31,97.32,37629.0,95.2821,95.3212,95.2723,95.2821,37629.0
2023-04-04 15:20:00,97.33,97.43,97.22,97.24,41901.0,95.2919,95.3898,95.1842,95.2037,41901.0
2023-04-04 15:25:00,97.21,97.23,97.05,97.06,24112.0,95.1744,95.1939,95.0177,95.0275,24112.0
2023-04-04 15:30:00,97.07,97.07,96.9,96.92,34355.0,95.0373,95.0373,94.8709,94.8904,34355.0
2023-04-04 15:35:00,96.91,96.94,96.82,96.92,28365.0,94.8806,94.91,94.7925,94.8904,28365.0
2023-04-04 15:40:00,96.93,97.07,96.91,96.98,39223.0,94.9002,95.0373,94.8806,94.9492,39223.0
2023-04-04 15:45:00,96.99,97.15,96.96,97.12,60857.0,94.959,95.1156,94.9296,95.0863,60857.0
2023-04-04 15:50:00,97.13,97.39,97.11,97.37,93851.0,95.096,95.3506,95.0765,95.331,93851.0
2023-04-04 15:55:00,97.37,97.5,97.35,97.43,206347.0,95.331,95.4583,95.3114,95.3898,206347.0
2023-04-05 09:30:00,97.51,98.27,97.44,98.16,82939.0,95.4681,96.2122,95.3996,96.1045,82939.0
2023-04-05 09:35:00,98.2,98.21,97.93,98.01,43984.0,96.1436,96.1534,95.8793,95.9576,43984.0
2023-04-05 09:40:00,98.0,98.03,97.57,97.65,14011.0,95.9478,95.9772,95.5268,95.6052,14011.0
2023-04-05 09:45:00,97.65,97.74,97.47,97.48,261216.0,95.6052,95.6933,95.4289,95.4387,261216.0
2023-04-05 09:50:00,97.5,97.58,97.22,97.55,31578.0,95.4583,95.5366,95.1842,95.5072,31578.0
2023-04-05 09:55:00,97.5,97.58,97.45,97.49,53282.0,95.4583,95.5366,95.4093,95.4485,53282.0
2023-04-05 10:00:00,97.62,97.62,97.2,97.22,43639.0,95.5758,95.5758,95.1646,95.1842,43639.0
2023-04-05 10:05:00,97.22,97.33,97.04,97.09,12125.0,95.1842,95.2919,95.0079,95.0569,12125.0
2023-04-05 10:10:00,97.03,97.07,96.75,96.82,20822.0,94.9981,95.0373,94.724,94.7925,20822.0
2023-04-05 10:15:00,96.77,97.11,96.75,96.86,34189.0,94.7436,95.0765,94.724,94.8317,34189.0
2023-04-05 10:20:00,96.88,97.25,96.88,97.23,37189.0,94.8513,95.2135,94.8513,95.1939,37189.0
2023-04-05 10:25:00,97.28,97.38,96.89,97.01,31918.0,95.2429,95.3408,94.8611,94.9786,31918.0
2023-04-05 10:30:00,97.0,97.3,96.96,97.06,33200.0,94.9688,95.2625,94.9296,95.0275,33200.0
2023-04-05 10:35:00,97.07,97.28,96.97,96.97,23613.0,95.0373,95.2429,94.9394,94.9394,23613.0
2023-04-05 10:40:00,96.98,96.98,96.78,96.85,28920.0,94.9492,94.9492,94.7534,94.8219,28920.0
2023-04-05 10:45:00,96.84,96.85,96.67,96.72,41812.0,94.8121,94.8219,94.6457,94.6946,41812.0
2023-04-05 10:50:00,96.7,96.72,96.53,96.71,19365.0,94.675,94.6946,94.5086,94.6848,19365.0
2023-04-05 10:55:00,96.73,96.89,96.68,96.85,12963.0,94.7044,94.8611,94.6555,94.8219,12963.0
2023-04-05 11:00:00,96.84,96.86,96.75,96.86,11148.0,94.8121,94.8317,94.724,94.8317,11148.0
2023-04-05 11:05:00,96.85,96.98,96.83,96.94,11830.0,94.8219,94.9492,94.8023,94.91,11830.0
2023-04-05 11:10:00,96.93,97.11,96.93,97.03,17312.0,94.9002,95.0765,94.9002,94.9981,17312.0
2023-04-05 11:15:00,97.02,97.02,96.86,96.97,38765.0,94.9883,94.9883,94.8317,94.9394,38765.0
2023-04-05 11:20:00,96.95,97.06,96.94,97.0,15302.0,94.9198,95.0275,94.91,94.9688,15302.0
2023-04-05 11:25:00,96.99,96.99,96.75,96.9,16720.0,94.959,94.959,94.724,94.8709,16720.0
2023-04-05 11:30:00,96.92,96.98,96.84,96.87,7434.0,94.8904,94.9492,94.8121,94.8415,7434.0
2023-04-05 11:35:00,96.89,97.05,96.89,96.94,11728.0,94.8611,95.0177,94.8611,94.91,11728.0
2023-04-05 11:40:00,96.94,97.01,96.84,96.84,25994.0,94.91,94.9786,94.8121,94.8121,25994.0
2023-04-05 11:45:00,96.88,96.92,96.82,96.89,11731.0,94.8513,94.8904,94.7925,94.8611,11731.0
2023-04-05 11:50:00,96.91,96.92,96.66,96.66,28767.0,94.8806,94.8904,94.6359,94.6359,28767.0
2023-04-05 11:55:00,96.62,96.95,96.6,96.95,9453.0,94.5967,94.9198,94.5771,94.9198,9453.0
2023-04-05 12:00:00,96.92,96.94,96.8,96.91,12742.0,94.8904,94.91,94.773,94.8806,12742.0
2023-04-05 12:05:00,96.93,96.95,96.82,96.88,7473.0,94.9002,94.9198,94.7925,94.8513,7473.0
2023-04-05 12:10:00,96.89,96.97,96.86,96.96,6478.0,94.8611,94.9394,94.8317,94.9296,6478.0
2023-04-05 12:15:00,96.97,97.17,96.88,97.17,10395.0,94.9394,95.1352,94.8513,95.1352,10395.0
2023-04-05 12:20:00,97.15,97.17,97.05,97.13,13640.0,95.1156,95.1352,95.0177,95.096,13640.0
2023-04-05 12:25:00,97.09,97.13,96.91,97.08,37596.0,95.0569,95.096,94.8806,95.0471,37596.0
2023-04-05 12:30:00,97.01,97.11,96.96,97.04,21898.0,94.9786,95.0765,94.9296,95.0079,21898.0
2023-04-05 12:35:00,97.04,97.15,96.99,97.11,12163.0,95.0079,95.1156,94.959,95.0765,12163.0
2023-04-05 12:40:00,97.1,97.28,97.09,97.14,43545.0,95.0667,95.2429,95.0569,95.1058,43545.0
2023-04-05 12:45:00,97.15,97.15,97.02,97.06,17779.0,95.1156,95.1156,94.9883,95.0275,17779.0
2023-04-05 12:50:00,97.04,97.09,96.98,97.09,6385.0,95.0079,95.0569,94.9492,95.0569,6385.0
2023-04-05 12:55:00,97.09,97.09,96.97,97.06,11633.0,95.0569,95.0569,94.9394,95.0275,11633.0
2023-04-05 13:00:00,97.05,97.05,96.95,97.04,5175.0,95.0177,95.0177,94.9198,95.0079,5175.0
2023-04-05 13:05:00,97.05,97.15,97.04,97.08,11040.0,95.0177,95.1156,95.0079,95.0471,11040.0
2023-04-05 13:10:00,97.09,97.29,97.07,97.23,34827.0,95.0569,95.2527,95.0373,95.1939,34827.0
2023-04-05 13:15:00,97.25,97.25,97.03,97.13,15201.0,95.2135,95.2135,94.9981,95.096,15201.0
2023-04-05 13:20:00,97.16,97.22,97.08,97.19,21148.0,95.1254,95.1842,95.0471,95.1548,21148.0
2023-04-05 13:25:00,97.2,97.24,97.16,97.2,13594.0,95.1646,95.2037,95.1254,95.1646,13594.0
2023-04-05 13:30:00,97.23,97.24,97.12,97.16,29057.0,95.1939,95.2037,95.0863,95.1254,29057.0
2023-04-05 13:35:00,97.17,97.22,97.06,97.06,15801.0,95.1352,95.1842,95.0275,95.0275,15801.0
2023-04-05 13:40:00,97.06,97.1,96.98,97.02,70355.0,95.0275,95.0667,94.9492,94.9883,70355.0
2023-04-05 13:45:00,96.97,97.02,96.87,96.92,7605.0,94.9394,94.9883,94.8415,94.8904,7605.0
2023-04-05 13:50:00,96.94,97.03,96.93,96.93,7584.0,94.91,94.9981,94.9002,94.9002,7584.0
2023-04-05 13:55:00,96.95,97.14,96.95,97.06,21224.0,94.9198,95.1058,94.9198,95.0275,21224.0
2023-04-05 14:00:00,97.04,97.14,97.03,97.13,6266.0,95.0079,95.1058,94.9981,95.096,6266.0
2023-04-05 14:05:00,97.14,97.14,96.96,96.96,10999.0,95.1058,95.1058,94.9296,94.9296,10999.0
2023-04-05 14:10:00,96.91,96.96,96.82,96.85,15436.0,94.8806,94.9296,94.7925,94.8219,15436.0
2023-04-05 14:15:00,96.86,96.86,96.62,96.63,8492.0,94.8317,94.8317,94.5967,94.6065,8492.0
2023-04-05 14:20:00,96.64,96.71,96.56,96.56,14608.0,94.6163,94.6848,94.538,94.538,14608.0
2023-04-05 14:25:00,96.53,96.75,96.5,96.72,12241.0,94.5086,94.724,94.4792,94.6946,12241.0
2023-04-05 14:30:00,96.72,96.83,96.69,96.81,8517.0,94.6946,94.8023,94.6653,94.7827,8517.0
2023-04-05 14:35:00,96.81,96.98,96.81,96.96,5571.0,94.7827,94.9492,94.7827,94.9296,5571.0
2023-04-05 14:40:00,96.96,97.0,96.83,96.91,19005.0,94.9296,94.9688,94.8023,94.8806,19005.0
2023-04-05 14:45:00,96.91,97.0,96.91,96.95,9166.0,94.8806,94.9688,94.8806,94.9198,9166.0
2023-04-05 14:50:00,96.95,97.1,96.95,97.04,7609.0,94.9198,95.0667,94.9198,95.0079,7609.0
2023-04-05 14:55:00,97.05,97.06,96.95,97.04,9566.0,95.0177,95.0275,94.9198,95.0079,9566.0
2023-04-05 15:00:00,97.02,97.07,96.98,97.05,8200.0,94.9883,95.0373,94.9492,95.0177,8200.0
2023-04-05 15:05:00,97.04,97.06,96.91,96.95,14004.0,95.0079,95.0275,94.8806,94.9198,14004.0
2023-04-05 15:10:00,96.97,97.06,96.92,96.98,10781.0,94.9394,95.0275,94.8904,94.9492,10781.0
2023-04-05 15:15:00,97.0,97.09,96.98,97.07,12079.0,94.9688,95.0569,94.9492,95.0373,12079.0
2023-04-05 15:20:00,97.07,97.09,97.03,97.07,16171.0,95.0373,95.0569,94.9981,95.0373,16171.0
2023-04-05 15:25:00,97.06,97.21,97.06,97.13,39351.0,95.0275,95.1744,95.0275,95.096,39351.0
2023-04-05 15:30:00,97.14,97.14,97.02,97.12,44713.0,95.1058,95.1058,94.9883,95.0863,44713.0
2023-04-05 15:35:00,97.13,97.15,97.06,97.11,30627.0,95.096,95.1156,95.0275,95.0765,30627.0
2023-04-05 15:40:00,97.11,97.32,97.08,97.3,107455.0,95.0765,95.2821,95.0471,95.2625,107455.0
2023-04-05 15:45:00,97.3,97.39,97.21,97.26,109505.0,95.2625,95.3506,95.1744,95.2233,109505.0
2023-04-05 15:50:00,97.27,97.31,97.18,97.25,97686.0,95.2331,95.2723,95.145,95.2135,97686.0
2023-04-05 15:55:00,97.25,97.44,97.23,97.38,342656.0,95.2135,95.3996,95.1939,95.3408,342656.0
2023-04-06 09:30:00,97.1,97.15,96.61,96.69,40244.0,95.0667,95.1156,94.5869,94.6653,40244.0
2023-04-06 09:35:00,96.74,96.74,96.07,96.11,22831.0,94.7142,94.7142,94.0582,94.0974,22831.0
2023-04-06 09:40:00,96.12,96.26,95.85,95.97,21606.0,94.1072,94.2443,93.8428,93.9603,21606.0
2023-04-06 09:45:00,96.02,96.02,95.4,95.55,13507.0,94.0093,94.0093,93.4023,93.5491,13507.0
2023-04-06 09:50:00,95.51,95.55,94.76,94.8,29604.0,93.51,93.5491,92.7757,92.8148,29604.0
2023-04-06 09:55:00,94.78,94.83,94.22,94.63,84696.0,92.7953,92.8442,92.247,92.6484,84696.0
2023-04-06 10:00:00,94.63,95.26,94.38,95.17,67126.0,92.6484,93.2652,92.4036,93.1771,67126.0
2023-04-06 10:05:00,95.17,95.75,95.12,95.75,46848.0,93.1771,93.7449,93.1281,93.7449,46848.0
2023-04-06 10:10:00,95.73,96.24,95.67,96.09,30332.0,93.7254,94.2247,93.6666,94.0778,30332.0
2023-04-06 10:15:00,96.1,96.1,95.58,95.61,10598.0,94.0876,94.0876,93.5785,93.6079,10598.0
2023-04-06 10:20:00,95.62,95.62,95.37,95.44,10172.0,93.6177,93.6177,93.3729,93.4414,10172.0
2023-04-06 10:25:00,95.44,95.6,95.4,95.58,13302.0,93.4414,93.5981,93.4023,93.5785,13302.0
2023-04-06 10:30:00,95.56,95.74,95.43,95.71,10212.0,93.5589,93.7351,93.4316,93.7058,10212.0
2023-04-06 10:35:00,95.73,95.77,95.49,95.57,17509.0,93.7254,93.7645,93.4904,93.5687,17509.0
2023-04-06 10:40:00,95.56,95.69,95.39,95.48,12649.0,93.5589,93.6862,93.3925,93.4806,12649.0
2023-04-06 10:45:00,95.5,95.73,95.49,95.59,13799.0,93.5002,93.7254,93.4904,93.5883,13799.0
2023-04-06 10:50:00,95.58,95.71,95.55,95.67,14178.0,93.5785,93.7058,93.5491,93.6666,14178.0
2023-04-06 10:55:00,95.66,95.73,95.55,95.71,19322.0,93.6568,93.7254,93.5491,93.7058,19322.0
2023-04-06 11:00:00,95.72,95.96,95.67,95.95,19596.0,93.7156,93.9505,93.6666,93.9408,19596.0
2023-04-06 11:05:00,95.94,96.03,95.9,96.0,37378.0,93.931,94.0191,93.8918,93.9897,37378.0
2023-04-06 11:10:00,95.98,96.09,95.9,96.07,14278.0,93.9701,94.0778,93.8918,94.0582,14278.0
2023-04-06 11:15:00,96.07,96.13,95.99,96.0,25380.0,94.0582,94.117,93.9799,93.9897,25380.0
2023-04-06 11:20:00,96.01,96.02,95.86,95.86,42257.0,93.9995,94.0093,93.8526,93.8526,42257.0
2023-04-06 11:25:00,95.83,95.88,95.75,95.75,26856.0,93.8233,93.8722,93.7449,93.7449,26856.0
2023-04-06 11:30:00,95.74,95.77,95.65,95.65,13991.0,93.7351,93.7645,93.647,93.647,13991.0
2023-04-06 11:35:00,95.65,95.85,95.65,95.76,34639.0,93.647,93.8428,93.647,93.7547,34639.0
2023-04-06 11:40:00,95.76,95.85,95.76,95.85,7938.0,93.7547,93.8428,93.7547,93.8428,7938.0
2023-04-06 11:45:00,95.85,96.11,95.85,96.11,10551.0,93.8428,94.0974,93.8428,94.0974,10551.0
2023-04-06 11:50:00,96.07,96.18,96.03,96.17,10143.0,94.0582,94.1659,94.0191,94.1561,10143.0
2023-04-06 11:55:00,96.16,96.27,96.16,96.26,10119.0,94.1464,94.2541,94.1464,94.2443,10119.0
2023-04-06 12:00:00,96.26,96.39,96.2,96.25,9395.0,94.2443,94.3715,94.1855,94.2345,9395.0
2023-04-06 12:05:00,96.38,96.42,96.26,96.35,8733.0,94.3617,94.4009,94.2443,94.3324,8733.0
2023-04-06 12:10:00,96.42,96.5,96.36,96.36,12292.0,94.4009,94.4792,94.3422,94.3422,12292.0
2023-04-06 12:15:00,96.36,96.43,96.32,96.35,6226.0,94.3422,94.4107,94.303,94.3324,6226.0
2023-04-06 12:20:00,96.35,96.35,96.18,96.2,18316.0,94.3324,94.3324,94.1659,94.1855,18316.0
2023-04-06 12:25:00,96.2,96.27,96.15,96.16,16103.0,94.1855,94.2541,94.1366,94.1464,16103.0
2023-04-06 12:30:00,96.18,96.28,96.15,96.17,37981.0,94.1659,94.2638,94.1366,94.1561,37981.0
2023-04-06 12:35:00,96.18,96.26,96.14,96.17,37938.0,94.1659,94.2443,94.1268,94.1561,37938.0
2023-04-06 12:40:00,96.16,96.22,96.06,96.13,87738.0,94.1464,94.2051,94.0484,94.117,87738.0
2023-04-06 12:45:00,96.14,96.16,95.83,95.83,40809.0,94.1268,94.1464,93.8233,93.8233,40809.0
2023-04-06 12:50:00,95.84,96.0,95.84,95.97,7472.0,93.8331,93.9897,93.8331,93.9603,7472.0
2023-04-06 12:55:00,95.96,96.03,95.85,95.85,19955.0,93.9505,94.0191,93.8428,93.8428,19955.0
2023-04-06 13:00:00,95.84,95.85,95.75,95.77,12172.0,93.8331,93.8428,93.7449,93.7645,12172.0
2023-04-06 13:05:00,95.75,95.81,95.68,95.8,7961.0,93.7449,93.8037,93.6764,93.7939,7961.0
2023-04-06 13:10:00,95.81,95.88,95.68,95.69,58259.0,93.8037,93.8722,93.6764,93.6862,58259.0
2023-04-06 13:15:00,95.69,95.8,95.64,95.8,17731.0,93.6862,93.7939,93.6372,93.7939,17731.0
2023-04-06 13:20:00,95.81,95.9,95.74,95.75,69172.0,93.8037,93.8918,93.7351,93.7449,69172.0
2023-04-06 13:25:00,95.76,95.78,95.61,95.65,17015.0,93.7547,93.7743,93.6079,93.647,17015.0
2023-04-06 13:30:00,95.65,95.75,95.58,95.58,19722.0,93.647,93.7449,93.5785,93.5785,19722.0
2023-04-06 13:35:00,95.58,95.71,95.57,95.61,9205.0,93.5785,93.7058,93.5687,93.6079,9205.0
2023-04-06 13:40:00,95.6,95.6,95.51,95.54,8780.0,93.5981,93.5981,93.51,93.5393,8780.0
2023-04-06 13:45:00,95.53,95.55,95.45,95.47,10178.0,93.5295,93.5491,93.4512,93.4708,10178.0
2023-04-06 13:50:00,95.47,95.6,95.46,95.5,17507.0,93.4708,93.5981,93.461,93.5002,17507.0
2023-04-06 13:55:00,95.48,95.57,95.48,95.49,10324.0,93.4806,93.5687,93.4806,93.4904,10324.0
2023-04-06 14:00:00,95.48,95.76,95.48,95.75,11110.0,93.4806,93.7547,93.4806,93.7449,11110.0
2023-04-06 14:05:00,95.75,95.79,95.71,95.73,20498.0,93.7449,93.7841,93.7058,93.7254,20498.0
2023-04-06 14:10:00,95.72,95.75,95.64,95.65,9323.0,93.7156,93.7449,93.6372,93.647,9323.0
2023-04-06 14:15:00,95.65,95.7,95.57,95.68,12628.0,93.647,93.696,93.5687,93.6764,12628.0
2023-04-06 14:20:00,95.68,95.7,95.57,95.6,19437.0,93.6764,93.696,93.5687,93.5981,19437.0
2023-04-06 14:25:00,95.6,95.71,95.54,95.64,27443.0,93.5981,93.7058,93.5393,93.6372,27443.0
2023-04-06 14:30:00,95.64,95.64,95.48,95.59,178741.0,93.6372,93.6372,93.4806,93.5883,178741.0
2023-04-06 14:35:00,95.6,95.75,95.49,95.57,25882.0,93.5981,93.7449,93.4904,93.5687,25882.0
2023-04-06 14:40:00,95.57,95.64,95.49,95.62,14219.0,93.5687,93.6372,93.4904,93.6177,14219.0
2023-04-06 14:45:00,95.61,95.67,95.57,95.61,11245.0,93.6079,93.6666,93.5687,93.6079,11245.0
2023-04-06 14:50:00,95.62,95.64,95.54,95.59,14862.0,93.6177,93.6372,93.5393,93.5883,14862.0
2023-04-06 14:55:00,95.59,95.74,95.58,95.66,21774.0,93.5883,93.7351,93.5785,93.6568,21774.0
2023-04-06 15:00:00,95.65,95.66,95.47,95.48,18241.0,93.647,93.6568,93.4708,93.4806,18241.0
2023-04-06 15:05:00,95.5,95.73,95.5,95.65,17014.0,93.5002,93.7254,93.5002,93.647,17014.0
2023-04-06 15:10:00,95.63,95.73,95.62,95.73,10422.0,93.6275,93.7254,93.6177,93.7254,10422.0
2023-04-06 15:15:00,95.72,95.73,95.58,95.61,17997.0,93.7156,93.7254,93.5785,93.6079,17997.0
2023-04-06 15:20:00,95.61,95.73,95.59,95.67,25078.0,93.6079,93.7254,93.5883,93.6666,25078.0
2023-04-06 15:25:00,95.69,95.79,95.68,95.79,27996.0,93.6862,93.7841,93.6764,93.7841,27996.0
2023-04-06 15:30:00,95.79,95.81,95.69,95.75,36200.0,93.7841,93.8037,93.6862,93.7449,36200.0
2023-04-06 15:35:00,95.75,95.79,95.67,95.69,50451.0,93.7449,93.7841,93.6666,93.6862,50451.0
2023-04-06 15:40:00,95.67,95.67,95.43,95.51,41143.0,93.6666,93.6666,93.4316,93.51,41143.0
2023-04-06 15:45:00,95.51,95.66,95.5,95.66,80430.0,93.51,93.6568,93.5002,93.6568,80430.0
2023-04-06 15:50:00,95.66,95.67,95.46,95.52,116778.0,93.6568,93.6666,93.461,93.5198,116778.0
2023-04-06 15:55:00,95.52,95.7,95.48,95.66,250597.0,93.5198,93.696,93.4806,93.6568,250597.0
2023-04-10 09:30:00,95.33,95.65,95.21,95.65,18747.0,93.3337,93.647,93.2162,93.647,18747.0
2023-04-10 09:35:00,95.64,95.87,95.39,95.84,38927.0,93.6372,93.8624,93.3925,93.8331,38927.0
2023-04-10 09:40:00,95.82,96.35,95.78,96.34,24753.0,93.8135,94.3324,93.7743,94.3226,24753.0
2023-04-10 09:45:00,96.34,96.45,96.19,96.22,43067.0,94.3226,94.4303,94.1757,94.2051,43067.0
2023-04-10 09:50:00,96.23,96.41,96.01,96.14,14304.0,94.2149,94.3911,93.9995,94.1268,14304.0
2023-04-10 09:55:00,96.17,96.23,95.99,96.0,27343.0,94.1561,94.2149,93.9799,93.9897,27343.0
2023-04-10 10:00:00,95.94,96.27,95.89,96.18,11491.0,93.931,94.2541,93.882,94.1659,11491.0
2023-04-10 10:05:00,96.19,96.41,96.06,96.41,15433.0,94.1757,94.3911,94.0484,94.3911,15433.0
2023-04-10 10:10:00,96.39,96.39,96.05,96.13,21446.0,94.3715,94.3715,94.0387,94.117,21446.0
2023-04-10 10:15:00,96.13,96.13,95.97,96.1,15967.0,94.117,94.117,93.9603,94.0876,15967.0
2023-04-10 10:20:00,96.08,96.16,96.0,96.13,10333.0,94.068,94.1464,93.9897,94.117,10333.0
2023-04-10 10:25:00,96.11,96.14,95.94,96.14,12386.0,94.0974,94.1268,93.931,94.1268,12386.0
2023-04-10 10:30:00,96.18,96.26,96.16,96.24,10608.0,94.1659,94.2443,94.1464,94.2247,10608.0
2023-04-10 10:35:00,96.25,96.4,96.22,96.26,66379.0,94.2345,94.3813,94.2051,94.2443,66379.0
2023-04-10 10:40:00,96.25,96.39,96.21,96.33,15438.0,94.2345,94.3715,94.1953,94.3128,15438.0
2023-04-10 10:45:00,96.34,96.34,96.03,96.15,10502.0,94.3226,94.3226,94.0191,94.1366,10502.0
2023-04-10 10:50:00,96.15,96.15,95.99,96.03,5810.0,94.1366,94.1366,93.9799,94.0191,5810.0
2023-04-10 10:55:00,96.03,96.17,96.0,96.09,4805.0,94.0191,94.1561,93.9897,94.0778,4805.0
2023-04-10 11:00:00,96.09,96.24,96.09,96.14,6710.0,94.0778,94.2247,94.0778,94.1268,6710.0
2023-04-10 11:05:00,96.14,96.25,96.14,96.16,6797.0,94.1268,94.2345,94.1268,94.1464,6797.0
2023-04-10 11:10:00,96.18,96.28,96.11,96.24,7322.0,94.1659,94.2638,94.0974,94.2247,7322.0
2023-04-10 11:15:00,96.24,96.28,96.07,96.15,7064.0,94.2247,94.2638,94.0582,94.1366,7064.0
2023-04-10 11:20:00,96.17,96.18,96.05,96.05,6711.0,94.1561,94.1659,94.0387,94.0387,6711.0
2023-04-10 11:25:00,96.03,96.15,96.03,96.13,6300.0,94.0191,94.1366,94.0191,94.117,6300.0
2023-04-10 11:30:00,96.15,96.18,96.1,96.1,7724.0,94.1366,94.1659,94.0876,94.0876,7724.0
2023-04-10 11:35:00,96.1,96.13,96.02,96.13,6680.0,94.0876,94.117,94.0093,94.117,6680.0
2023-04-10 11:40:00,96.14,96.14,96.04,96.1,7023.0,94.1268,94.1268,94.0289,94.0876,7023.0
2023-04-10 11:45:00,96.1,96.18,96.09,96.09,4334.0,94.0876,94.1659,94.0778,94.0778,4334.0
2023-04-10 11:50:00,96.09,96.09,95.91,96.01,19918.0,94.0778,94.0778,93.9016,93.9995,19918.0
2023-04-10 11:55:00,96.01,96.06,95.95,95.97,26219.0,93.9995,94.0484,93.9408,93.9603,26219.0
2023-04-10 12:00:00,95.96,96.01,95.87,95.93,5952.0,93.9505,93.9995,93.8624,93.9212,5952.0
2023-04-10 12:05:00,95.9,95.97,95.85,95.97,3152.0,93.8918,93.9603,93.8428,93.9603,3152.0
2023-04-10 12:10:00,95.97,96.06,95.97,95.99,2699.0,93.9603,94.0484,93.9603,93.9799,2699.0
2023-04-10 12:15:00,95.99,96.12,95.99,96.12,14731.0,93.9799,94.1072,93.9799,94.1072,14731.0
2023-04-10 12:20:00,96.13,96.21,96.08,96.13,9945.0,94.117,94.1953,94.068,94.117,9945.0
2023-04-10 12:25:00,96.12,96.18,96.08,96.16,3526.0,94.1072,94.1659,94.068,94.1464,3526.0
2023-04-10 12:30:00,96.12,96.37,96.12,96.33,7197.0,94.1072,94.352,94.1072,94.3128,7197.0
2023-04-10 12:35:00,96.33,96.61,96.33,96.53,9884.0,94.3128,94.5869,94.3128,94.5086,9884.0
2023-04-10 12:40:00,96.51,96.52,96.44,96.52,6847.0,94.489,94.4988,94.4205,94.4988,6847.0
2023-04-10 12:45:00,96.52,96.63,96.52,96.61,6721.0,94.4988,94.6065,94.4988,94.5869,6721.0
2023-04-10 12:50:00,96.62,96.7,96.6,96.69,9276.0,94.5967,94.675,94.5771,94.6653,9276.0
2023-04-10 12:55:00,96.66,96.7,96.64,96.64,1627.0,94.6359,94.675,94.6163,94.6163,1627.0
2023-04-10 13:00:00,96.65,96.7,96.61,96.64,5823.0,94.6261,94.675,94.5869,94.6163,5823.0
2023-04-10 13:05:00,96.64,96.7,96.63,96.63,5267.0,94.6163,94.675,94.6065,94.6065,5267.0
2023-04-10 13:10:00,96.64,96.67,96.54,96.56,6653.0,94.6163,94.6457,94.5184,94.538,6653.0
2023-04-10 13:15:00,96.58,96.58,96.48,96.48,2611.0,94.5576,94.5576,94.4597,94.4597,2611.0
2023-04-10 13:20:00,96.46,96.47,96.32,96.35,7462.0,94.4401,94.4499,94.303,94.3324,7462.0
2023-04-10 13:25:00,96.34,96.36,96.2,96.27,23469.0,94.3226,94.3422,94.1855,94.2541,23469.0
2023-04-10 13:30:00,96.29,96.29,96.19,96.23,5847.0,94.2736,94.2736,94.1757,94.2149,5847.0
2023-04-10 13:35:00,96.24,96.24,96.13,96.22,7003.0,94.2247,94.2247,94.117,94.2051,7003.0
2023-04-10 13:40:00,96.21,96.21,96.08,96.14,6861.0,94.1953,94.1953,94.068,94.1268,6861.0
2023-04-10 13:45:00,96.14,96.22,96.09,96.2,6248.0,94.1268,94.2051,94.0778,94.1855,6248.0
2023-04-10 13:50:00,96.19,96.26,96.17,96.19,14300.0,94.1757,94.2443,94.1561,94.1757,14300.0
2023-04-10 13:55:00,96.19,96.28,96.19,96.27,7929.0,94.1757,94.2638,94.1757,94.2541,7929.0
2023-04-10 14:00:00,96.29,96.31,96.22,96.29,10568.0,94.2736,94.2932,94.2051,94.2736,10568.0
2023-04-10 14:05:00,96.29,96.32,96.06,96.06,21447.0,94.2736,94.303,94.0484,94.0484,21447.0
2023-04-10 14:10:00,96.06,96.23,96.06,96.19,5646.0,94.0484,94.2149,94.0484,94.1757,5646.0
2023-04-10 14:15:00,96.22,96.29,96.18,96.24,5704.0,94.2051,94.2736,94.1659,94.2247,5704.0
2023-04-10 14:20:00,96.24,96.25,96.19,96.19,7698.0,94.2247,94.2345,94.1757,94.1757,7698.0
2023-04-10 14:25:00,96.18,96.23,96.18,96.21,4407.0,94.1659,94.2149,94.1659,94.1953,4407.0
2023-04-10 14:30:00,96.23,96.25,96.18,96.2,12504.0,94.2149,94.2345,94.1659,94.1855,12504.0
2023-04-10 14:35:00,96.18,96.2,96.07,96.08,6235.0,94.1659,94.1855,94.0582,94.068,6235.0
2023-04-10 14:40:00,96.08,96.08,95.95,95.98,18647.0,94.068,94.068,93.9408,93.9701,18647.0
2023-04-10 14:45:00,95.99,96.08,95.99,96.06,29104.0,93.9799,94.068,93.9799,94.0484,29104.0
2023-04-10 14:50:00,96.06,96.18,96.06,96.15,12650.0,94.0484,94.1659,94.0484,94.1366,12650.0
2023-04-10 14:55:00,96.15,96.22,96.14,96.19,11969.0,94.1366,94.2051,94.1268,94.1757,11969.0
2023-04-10 15:00:00,96.18,96.22,96.09,96.17,19554.0,94.1659,94.2051,94.0778,94.1561,19554.0
2023-04-10 15:05:00,96.16,96.19,96.12,96.17,33174.0,94.1464,94.1757,94.1072,94.1561,33174.0
2023-04-10 15:10:00,96.17,96.19,96.08,96.11,19177.0,94.1561,94.1757,94.068,94.0974,19177.0
2023-04-10 15:15:00,96.12,96.15,95.99,96.01,16084.0,94.1072,94.1366,93.9799,93.9995,16084.0
2023-04-10 15:20:00,96.02,96.03,95.89,95.89,14768.0,94.0093,94.0191,93.882,93.882,14768.0
2023-04-10 15:25:00,95.88,96.01,95.88,95.98,11407.0,93.8722,93.9995,93.8722,93.9701,11407.0
2023-04-10 15:30:00,95.99,96.15,95.99,96.13,23489.0,93.9799,94.1366,93.9799,94.117,23489.0
2023-04-10 15:35:00,96.13,96.15,96.04,96.06,21640.0,94.117,94.1366,94.0289,94.0484,21640.0
2023-04-10 15:40:00,96.06,96.15,96.05,96.08,44114.0,94.0484,94.1366,94.0387,94.068,44114.0
2023-04-10 15:45:00,96.06,96.11,95.98,95.98,65547.0,94.0484,94.0974,93.9701,93.9701,65547.0
2023-04-10 15:50:00,95.99,96.2,95.95,96.03,196291.0,93.9799,94.1855,93.9408,94.0191,196291.0
2023-04-10 15:55:00,96.03,96.29,96.01,96.29,117495.0,94.0191,94.2736,93.9995,94.2736,117495.0
2023-04-11 09:30:00,97.69,98.34,97.14,98.23,69337.0,95.6443,96.2807,95.1058,96.173,69337.0
2023-04-11 09:35:00,98.2,98.84,98.04,98.82,53039.0,96.1436,96.7702,95.987,96.7507,53039.0
2023-04-11 09:40:00,98.81,98.98,98.63,98.98,51989.0,96.7409,96.9073,96.5646,96.9073,51989.0
2023-04-11 09:45:00,99.0,99.46,98.98,99.25,41526.0,96.9269,97.3773,96.9073,97.1716,41526.0
2023-04-11 09:50:00,99.23,99.31,98.96,99.19,45137.0,97.1521,97.2304,96.8877,97.1129,45137.0
2023-04-11 09:55:00,99.17,99.28,98.81,98.83,11791.0,97.0933,97.201,96.7409,96.7604,11791.0
2023-04-11 10:00:00,98.84,98.94,98.65,98.82,28277.0,96.7702,96.8681,96.5842,96.7507,28277.0
2023-04-11 10:05:00,98.83,99.15,98.81,99.12,23898.0,96.7604,97.0737,96.7409,97.0444,23898.0
2023-04-11 10:10:00,99.12,99.29,99.03,99.2,221948.0,97.0444,97.2108,96.9563,97.1227,221948.0
2023-04-11 10:15:00,99.22,99.23,98.99,99.16,55552.0,97.1423,97.1521,96.9171,97.0835,55552.0
2023-04-11 10:20:00,99.17,99.31,99.1,99.25,71159.0,97.0933,97.2304,97.0248,97.1716,71159.0
2023-04-11 10:25:00,99.25,99.26,99.11,99.18,24799.0,97.1716,97.1814,97.0346,97.1031,24799.0
2023-04-11 10:30:00,99.19,99.21,98.93,98.94,38933.0,97.1129,97.1325,96.8583,96.8681,38933.0
2023-04-11 10:35:00,98.92,99.12,98.81,99.12,45883.0,96.8486,97.0444,96.7409,97.0444,45883.0
2023-04-11 10:40:00,99.1,99.11,98.87,99.09,212049.0,97.0248,97.0346,96.7996,97.015,212049.0
2023-04-11 10:45:00,99.08,99.2,98.89,99.15,20515.0,97.0052,97.1227,96.8192,97.0737,20515.0
2023-04-11 10:50:00,99.2,99.34,99.17,99.34,33508.0,97.1227,97.2598,97.0933,97.2598,33508.0
2023-04-11 10:55:00,99.34,99.43,99.19,99.28,34639.0,97.2598,97.3479,97.1129,97.201,34639.0
2023-04-11 11:00:00,99.29,99.5,99.29,99.38,20153.0,97.2108,97.4164,97.2108,97.2989,20153.0
2023-04-11 11:05:00,99.39,99.48,99.32,99.37,29533.0,97.3087,97.3968,97.2402,97.2891,29533.0
2023-04-11 11:10:00,99.36,99.44,99.3,99.44,32201.0,97.2793,97.3577,97.2206,97.3577,32201.0
2023-04-11 11:15:00,99.44,99.68,99.43,99.63,22997.0,97.3577,97.5926,97.3479,97.5437,22997.0
2023-04-11 11:20:00,99.65,99.66,99.53,99.58,15349.0,97.5633,97.5731,97.4458,97.4947,15349.0
2023-04-11 11:25:00,99.59,99.59,99.42,99.44,72347.0,97.5045,97.5045,97.3381,97.3577,72347.0
2023-04-11 11:30:00,99.45,99.5,99.35,99.35,77840.0,97.3675,97.4164,97.2696,97.2696,77840.0
2023-04-11 11:35:00,99.33,99.35,99.22,99.28,47937.0,97.25,97.2696,97.1423,97.201,47937.0
2023-04-11 11:40:00,99.29,99.36,99.18,99.18,69424.0,97.2108,97.2793,97.1031,97.1031,69424.0
2023-04-11 11:45:00,99.18,99.47,99.11,99.39,140859.0,97.1031,97.387,97.0346,97.3087,140859.0
2023-04-11 11:50:00,99.41,99.6,99.34,99.51,42914.0,97.3283,97.5143,97.2598,97.4262,42914.0
2023-04-11 11:55:00,99.56,99.6,99.47,99.56,57590.0,97.4752,97.5143,97.387,97.4752,57590.0
2023-04-11 12:00:00,99.56,100.0,99.56,99.98,124955.0,97.4752,97.9059,97.4752,97.8864,124955.0
2023-04-11 12:05:00,99.99,99.99,99.86,99.88,16164.0,97.8962,97.8962,97.7689,97.7885,16164.0
2023-04-11 12:10:00,99.88,100.14,99.85,100.08,21175.0,97.7885,98.043,97.7591,97.9843,21175.0
2023-04-11 12:15:00,100.13,100.34,100.11,100.32,15314.0,98.0332,98.2388,98.0136,98.2192,15314.0
2023-04-11 12:20:00,100.33,100.37,100.25,100.25,14527.0,98.229,98.2682,98.1507,98.1507,14527.0
2023-04-11 12:25:00,100.25,100.33,100.17,100.3,25703.0,98.1507,98.229,98.0724,98.1997,25703.0
2023-04-11 12:30:00,100.3,100.31,100.22,100.23,24183.0,98.1997,98.2095,98.1213,98.1311,24183.0
2023-04-11 12:35:00,100.24,100.24,100.09,100.09,14420.0,98.1409,98.1409,97.9941,97.9941,14420.0
2023-04-11 12:40:00,100.11,100.21,100.07,100.19,11195.0,98.0136,98.1115,97.9745,98.092,11195.0
2023-04-11 12:45:00,100.18,100.25,100.15,100.19,10898.0,98.0822,98.1507,98.0528,98.092,10898.0
2023-04-11 12:50:00,100.18,100.26,100.15,100.23,6508.0,98.0822,98.1605,98.0528,98.1311,6508.0
2023-04-11 12:55:00,100.19,100.22,100.11,100.17,14645.0,98.092,98.1213,98.0136,98.0724,14645.0
2023-04-11 13:00:00,100.18,100.23,100.12,100.13,6333.0,98.0822,98.1311,98.0234,98.0332,6333.0
2023-04-11 13:05:00,100.13,100.28,100.12,100.28,7265.0,98.0332,98.1801,98.0234,98.1801,7265.0
2023-04-11 13:10:00,100.23,100.23,100.01,100.05,10007.0,98.1311,98.1311,97.9157,97.9549,10007.0
2023-04-11 13:15:00,100.08,100.09,99.93,99.95,6257.0,97.9843,97.9941,97.8374,97.857,6257.0
2023-04-11 13:20:00,99.98,99.99,99.81,99.87,47288.0,97.8864,97.8962,97.7199,97.7787,47288.0
2023-04-11 13:25:00,99.87,99.93,99.86,99.9,10256.0,97.7787,97.8374,97.7689,97.808,10256.0
2023-04-11 13:30:00,99.91,99.93,99.87,99.88,13541.0,97.8178,97.8374,97.7787,97.7885,13541.0
2023-04-11 13:35:00,99.88,99.88,99.77,99.81,15228.0,97.7885,97.7885,97.6808,97.7199,15228.0
2023-04-11 13:40:00,99.82,99.85,99.75,99.81,7318.0,97.7297,97.7591,97.6612,97.7199,7318.0
2023-04-11 13:45:00,99.8,99.84,99.78,99.84,8376.0,97.7101,97.7493,97.6905,97.7493,8376.0
2023-04-11 13:50:00,99.85,99.87,99.78,99.87,17104.0,97.7591,97.7787,97.6905,97.7787,17104.0
2023-04-11 13:55:00,99.86,99.92,99.83,99.91,15519.0,97.7689,97.8276,97.7395,97.8178,15519.0
2023-04-11 14:00:00,99.92,99.94,99.83,99.83,21855.0,97.8276,97.8472,97.7395,97.7395,21855.0
2023-04-11 14:05:00,99.83,99.83,99.73,99.77,11356.0,97.7395,97.7395,97.6416,97.6808,11356.0
2023-04-11 14:10:00,99.76,99.78,99.66,99.68,16691.0,97.671,97.6905,97.5731,97.5926,16691.0
2023-04-11 14:15:00,99.67,99.8,99.62,99.63,18091.0,97.5829,97.7101,97.5339,97.5437,18091.0
2023-04-11 14:20:00,99.63,99.74,99.62,99.71,10292.0,97.5437,97.6514,97.5339,97.622,10292.0
2023-04-11 14:25:00,99.7,99.74,99.68,99.7,8942.0,97.6122,97.6514,97.5926,97.6122,8942.0
2023-04-11 14:30:00,99.71,99.77,99.65,99.66,26476.0,97.622,97.6808,97.5633,97.5731,26476.0
2023-04-11 14:35:00,99.66,99.66,99.57,99.64,25302.0,97.5731,97.5731,97.4849,97.5535,25302.0
2023-04-11 14:40:00,99.64,99.66,99.59,99.63,12642.0,97.5535,97.5731,97.5045,97.5437,12642.0
2023-04-11 14:45:00,99.64,99.65,99.58,99.61,11361.0,97.5535,97.5633,97.4947,97.5241,11361.0
2023-04-11 14:50:00,99.61,99.73,99.56,99.72,15971.0,97.5241,97.6416,97.4752,97.6318,15971.0
2023-04-11 14:55:00,99.7,99.81,99.68,99.69,38021.0,97.6122,97.7199,97.5926,97.6024,38021.0
2023-04-11 15:00:00,99.7,99.76,99.68,99.73,20265.0,97.6122,97.671,97.5926,97.6416,20265.0
2023-04-11 15:05:00,99.73,99.78,99.68,99.78,21573.0,97.6416,97.6905,97.5926,97.6905,21573.0
2023-04-11 15:10:00,99.8,99.87,99.72,99.87,19209.0,97.7101,97.7787,97.6318,97.7787,19209.0
2023-04-11 15:15:00,99.87,99.87,99.76,99.81,30966.0,97.7787,97.7787,97.671,97.7199,30966.0
2023-04-11 15:20:00,99.8,99.86,99.77,99.81,38749.0,97.7101,97.7689,97.6808,97.7199,38749.0
2023-04-11 15:25:00,99.81,99.83,99.76,99.78,31213.0,97.7199,97.7395,97.671,97.6905,31213.0
2023-04-11 15:30:00,99.78,99.81,99.76,99.8,36566.0,97.6905,97.7199,97.671,97.7101,36566.0
2023-04-11 15:35:00,99.79,99.85,99.78,99.83,39332.0,97.7003,97.7591,97.6905,97.7395,39332.0
2023-04-11 15:40:00,99.81,99.87,99.71,99.74,57416.0,97.7199,97.7787,97.622,97.6514,57416.0
2023-04-11 15:45:00,99.73,99.73,99.59,99.62,53816.0,97.6416,97.6416,97.5045,97.5339,53816.0
2023-04-11 15:50:00,99.63,99.67,99.53,99.54,125391.0,97.5437,97.5829,97.4458,97.4556,125391.0
2023-04-11 15:55:00,99.54,99.84,99.47,99.78,257938.0,97.4556,97.7493,97.387,97.6905,257938.0
2023-04-12 09:30:00,100.54,101.17,100.54,100.74,89527.0,98.4346,99.0514,98.4346,98.6304,89527.0
2023-04-12 09:35:00,100.74,100.9,100.54,100.7,23144.0,98.6304,98.7871,98.4346,98.5913,23144.0
2023-04-12 09:40:00,100.73,100.99,100.63,100.71,13543.0,98.6207,98.8752,98.5228,98.6011,13543.0
2023-04-12 09:45:00,100.88,100.94,100.44,100.76,83332.0,98.7675,98.8263,98.3367,98.65,83332.0
2023-04-12 09:50:00,100.74,100.79,100.35,100.66,21648.0,98.6304,98.6794,98.2486,98.5521,21648.0
2023-04-12 09:55:00,100.72,100.78,100.43,100.43,12318.0,98.6109,98.6696,98.3269,98.3269,12318.0
2023-04-12 10:00:00,100.43,100.67,100.36,100.67,18879.0,98.3269,98.5619,98.2584,98.5619,18879.0
2023-04-12 10:05:00,100.66,100.66,100.48,100.54,16074.0,98.5521,98.5521,98.3759,98.4346,16074.0
2023-04-12 10:10:00,100.56,100.64,100.41,100.41,25582.0,98.4542,98.5325,98.3074,98.3074,25582.0
2023-04-12 10:15:00,100.4,100.57,100.25,100.27,46244.0,98.2976,98.464,98.1507,98.1703,46244.0
2023-04-12 10:20:00,100.28,100.45,100.25,100.29,24013.0,98.1801,98.3465,98.1507,98.1899,24013.0
2023-04-12 10:25:00,100.22,100.34,100.13,100.2,33987.0,98.1213,98.2388,98.0332,98.1018,33987.0
2023-04-12 10:30:00,100.2,100.33,99.97,99.97,20849.0,98.1018,98.229,97.8766,97.8766,20849.0
2023-04-12 10:35:00,99.92,100.03,99.83,100.03,96697.0,97.8276,97.9353,97.7395,97.9353,96697.0
2023-04-12 10:40:00,100.01,100.2,99.97,100.05,21544.0,97.9157,98.1018,97.8766,97.9549,21544.0
2023-04-12 10:45:00,100.05,100.14,99.89,100.08,26435.0,97.9549,98.043,97.7982,97.9843,26435.0
2023-04-12 10:50:00,100.12,100.23,100.06,100.06,24191.0,98.0234,98.1311,97.9647,97.9647,24191.0
2023-04-12 10:55:00,100.05,100.11,99.91,99.96,30208.0,97.9549,98.0136,97.8178,97.8668,30208.0
2023-04-12 11:00:00,99.96,100.11,99.92,99.95,12030.0,97.8668,98.0136,97.8276,97.857,12030.0
2023-04-12 11:05:00,99.95,100.0,99.85,99.91,11463.0,97.857,97.9059,97.7591,97.8178,11463.0
2023-04-12 11:10:00,99.9,99.92,99.75,99.92,13247.0,97.808,97.8276,97.6612,97.8276,13247.0
2023-04-12 11:15:00,99.92,99.95,99.78,99.95,14285.0,97.8276,97.857,97.6905,97.857,14285.0
2023-04-12 11:20:00,99.97,100.08,99.95,99.97,11849.0,97.8766,97.9843,97.857,97.8766,11849.0
2023-04-12 11:25:00,100.01,100.03,99.92,99.94,11399.0,97.9157,97.9353,97.8276,97.8472,11399.0
2023-04-12 11:30:00,99.95,99.96,99.82,99.84,10957.0,97.857,97.8668,97.7297,97.7493,10957.0
2023-04-12 11:35:00,99.82,99.84,99.74,99.75,21782.0,97.7297,97.7493,97.6514,97.6612,21782.0
2023-04-12 11:40:00,99.75,99.81,99.73,99.78,9435.0,97.6612,97.7199,97.6416,97.6905,9435.0
2023-04-12 11:45:00,99.77,99.98,99.76,99.98,27625.0,97.6808,97.8864,97.671,97.8864,27625.0
2023-04-12 11:50:00,99.99,100.02,99.81,99.84,11997.0,97.8962,97.9255,97.7199,97.7493,11997.0
2023-04-12 11:55:00,99.83,99.83,99.74,99.76,7928.0,97.7395,97.7395,97.6514,97.671,7928.0
2023-04-12 12:00:00,99.78,99.78,99.66,99.67,12412.0,97.6905,97.6905,97.5731,97.5829,12412.0
2023-04-12 12:05:00,99.66,99.77,99.66,99.67,15255.0,97.5731,97.6808,97.5731,97.5829,15255.0
2023-04-12 12:10:00,99.67,99.69,99.49,99.52,9260.0,97.5829,97.6024,97.4066,97.436,9260.0
2023-04-12 12:15:00,99.53,99.71,99.48,99.69,7373.0,97.4458,97.622,97.3968,97.6024,7373.0
2023-04-12 12:20:00,99.7,99.77,99.67,99.67,5680.0,97.6122,97.6808,97.5829,97.5829,5680.0
2023-04-12 12:25:00,99.7,99.83,99.7,99.75,6816.0,97.6122,97.7395,97.6122,97.6612,6816.0
2023-04-12 12:30:00,99.76,99.84,99.57,99.61,7843.0,97.671,97.7493,97.4849,97.5241,7843.0
2023-04-12 12:35:00,99.59,99.66,99.53,99.66,16231.0,97.5045,97.5731,97.4458,97.5731,16231.0
2023-04-12 12:40:00,99.66,99.69,99.54,99.57,5542.0,97.5731,97.6024,97.4556,97.4849,5542.0
2023-04-12 12:45:00,99.56,99.61,99.53,99.61,7001.0,97.4752,97.5241,97.4458,97.5241,7001.0
2023-04-12 12:50:00,99.62,99.64,99.57,99.64,5252.0,97.5339,97.5535,97.4849,97.5535,5252.0
2023-04-12 12:55:00,99.68,99.73,99.66,99.73,4588.0,97.5926,97.6416,97.5731,97.6416,4588.0
2023-04-12 13:00:00,99.75,99.76,99.58,99.58,7100.0,97.6612,97.671,97.4947,97.4947,7100.0
2023-04-12 13:05:00,99.59,99.74,99.58,99.74,7588.0,97.5045,97.6514,97.4947,97.6514,7588.0
2023-04-12 13:10:00,99.75,99.85,99.74,99.84,5698.0,97.6612,97.7591,97.6514,97.7493,5698.0
2023-04-12 13:15:00,99.86,99.86,99.69,99.78,9872.0,97.7689,97.7689,97.6024,97.6905,9872.0
2023-04-12 13:20:00,99.79,99.83,99.74,99.79,6472.0,97.7003,97.7395,97.6514,97.7003,6472.0
2023-04-12 13:25:00,99.78,99.89,99.78,99.82,5756.0,97.6905,97.7982,97.6905,97.7297,5756.0
2023-04-12 13:30:00,99.86,99.86,99.77,99.82,6631.0,97.7689,97.7689,97.6808,97.7297,6631.0
2023-04-12 13:35:00,99.82,99.82,99.69,99.7,15399.0,97.7297,97.7297,97.6024,97.6122,15399.0
2023-04-12 13:40:00,99.71,99.78,99.7,99.73,7069.0,97.622,97.6905,97.6122,97.6416,7069.0
2023-04-12 13:45:00,99.74,99.77,99.7,99.77,3007.0,97.6514,97.6808,97.6122,97.6808,3007.0
2023-04-12 13:50:00,99.76,99.87,99.76,99.84,3329.0,97.671,97.7787,97.671,97.7493,3329.0
2023-04-12 13:55:00,99.85,99.85,99.75,99.79,5744.0,97.7591,97.7591,97.6612,97.7003,5744.0
2023-04-12 14:00:00,99.79,99.95,99.7,99.91,19196.0,97.7003,97.857,97.6122,97.8178,19196.0
2023-04-12 14:05:00,99.89,99.97,99.77,99.79,3094.0,97.7982,97.8766,97.6808,97.7003,3094.0
2023-04-12 14:10:00,99.77,100.06,99.71,100.02,6207.0,97.6808,97.9647,97.622,97.9255,6207.0
2023-04-12 14:15:00,100.03,100.12,100.0,100.06,222796.0,97.9353,98.0234,97.9059,97.9647,222796.0
2023-04-12 14:20:00,100.11,100.16,100.02,100.05,12739.0,98.0136,98.0626,97.9255,97.9549,12739.0
2023-04-12 14:25:00,100.04,100.05,99.64,99.7,33916.0,97.9451,97.9549,97.5535,97.6122,33916.0
2023-04-12 14:30:00,99.73,99.73,99.49,99.49,11581.0,97.6416,97.6416,97.4066,97.4066,11581.0
2023-04-12 14:35:00,99.51,99.51,99.32,99.36,50836.0,97.4262,97.4262,97.2402,97.2793,50836.0
2023-04-12 14:40:00,99.33,99.54,99.26,99.54,7329.0,97.25,97.4556,97.1814,97.4556,7329.0
2023-04-12 14:45:00,99.55,99.58,99.23,99.25,8890.0,97.4654,97.4947,97.1521,97.1716,8890.0
2023-04-12 14:50:00,99.27,99.45,99.26,99.44,7187.0,97.1912,97.3675,97.1814,97.3577,7187.0
2023-04-12 14:55:00,99.43,99.5,99.35,99.38,7457.0,97.3479,97.4164,97.2696,97.2989,7457.0
2023-04-12 15:00:00,99.37,99.4,99.11,99.15,23264.0,97.2891,97.3185,97.0346,97.0737,23264.0
2023-04-12 15:05:00,99.17,99.34,99.14,99.25,12702.0,97.0933,97.2598,97.064,97.1716,12702.0
2023-04-12 15:10:00,99.25,99.27,98.99,99.08,18310.0,97.1716,97.1912,96.9171,97.0052,18310.0
2023-04-12 15:15:00,99.07,99.07,98.95,98.98,18948.0,96.9954,96.9954,96.8779,96.9073,18948.0
2023-04-12 15:20:00,99.0,99.0,98.83,98.86,21821.0,96.9269,96.9269,96.7604,96.7898,21821.0
2023-04-12 15:25:00,98.87,98.91,98.64,98.72,39570.0,96.7996,96.8388,96.5744,96.6527,39570.0
2023-04-12 15:30:00,98.71,98.84,98.7,98.76,20768.0,96.643,96.7702,96.6332,96.6919,20768.0
2023-04-12 15:35:00,98.77,98.89,98.76,98.83,27736.0,96.7017,96.8192,96.6919,96.7604,27736.0
2023-04-12 15:40:00,98.84,98.92,98.77,98.85,33275.0,96.7702,96.8486,96.7017,96.78,33275.0
2023-04-12 15:45:00,98.85,99.04,98.79,98.81,53185.0,96.78,96.966,96.7213,96.7409,53185.0
2023-04-12 15:50:00,98.79,98.85,98.67,98.81,72647.0,96.7213,96.78,96.6038,96.7409,72647.0
2023-04-12 15:55:00,98.81,98.91,98.61,98.86,165023.0,96.7409,96.8388,96.5451,96.7898,165023.0
2023-04-13 09:30:00,99.21,99.63,98.88,99.03,43492.0,97.1325,97.5437,96.8094,96.9563,43492.0
2023-04-13 09:35:00,99.02,99.04,98.71,98.79,18694.0,96.9465,96.966,96.643,96.7213,18694.0
2023-04-13 09:40:00,98.71,99.06,98.66,98.94,9016.0,96.643,96.9856,96.594,96.8681,9016.0
2023-04-13 09:45:00,98.91,98.96,98.73,98.77,14376.0,96.8388,96.8877,96.6625,96.7017,14376.0
2023-04-13 09:50:00,98.74,98.78,98.39,98.56,27745.0,96.6723,96.7115,96.3297,96.4961,27745.0
2023-04-13 09:55:00,98.57,98.59,98.08,98.21,21631.0,96.5059,96.5255,96.0261,96.1534,21631.0
2023-04-13 10:00:00,98.22,98.32,97.94,98.06,18181.0,96.1632,96.2611,95.8891,96.0066,18181.0
2023-04-13 10:05:00,98.16,98.23,98.03,98.11,18867.0,96.1045,96.173,95.9772,96.0555,18867.0
2023-04-13 10:10:00,98.06,98.1,97.89,98.02,15780.0,96.0066,96.0457,95.8401,95.9674,15780.0
2023-04-13 10:15:00,98.03,98.21,98.02,98.07,29912.0,95.9772,96.1534,95.9674,96.0164,29912.0
2023-04-13 10:20:00,98.06,98.16,97.92,98.0,14736.0,96.0066,96.1045,95.8695,95.9478,14736.0
2023-04-13 10:25:00,98.02,98.06,97.91,97.97,35928.0,95.9674,96.0066,95.8597,95.9185,35928.0
2023-04-13 10:30:00,98.02,98.16,97.94,98.15,15463.0,95.9674,96.1045,95.8891,96.0947,15463.0
2023-04-13 10:35:00,98.12,98.12,97.96,97.98,21605.0,96.0653,96.0653,95.9087,95.9282,21605.0
2023-04-13 10:40:00,97.98,98.02,97.84,97.96,29613.0,95.9282,95.9674,95.7912,95.9087,29613.0
2023-04-13 10:45:00,97.98,98.02,97.91,97.98,12372.0,95.9282,95.9674,95.8597,95.9282,12372.0
2023-04-13 10:50:00,98.01,98.23,98.01,98.23,7432.0,95.9576,96.173,95.9576,96.173,7432.0
2023-04-13 10:55:00,98.22,98.33,98.09,98.1,7718.0,96.1632,96.2709,96.0359,96.0457,7718.0
2023-04-13 11:00:00,98.11,98.23,98.09,98.15,14690.0,96.0555,96.173,96.0359,96.0947,14690.0
2023-04-13 11:05:00,98.13,98.26,98.11,98.25,4675.0,96.0751,96.2024,96.0555,96.1926,4675.0
2023-04-13 11:10:00,98.22,98.22,98.15,98.22,12299.0,96.1632,96.1632,96.0947,96.1632,12299.0
2023-04-13 11:15:00,98.22,98.26,98.16,98.18,14306.0,96.1632,96.2024,96.1045,96.1241,14306.0
2023-04-13 11:20:00,98.18,98.25,98.05,98.08,40180.0,96.1241,96.1926,95.9968,96.0261,40180.0
2023-04-13 11:25:00,98.08,98.27,98.08,98.19,11347.0,96.0261,96.2122,96.0261,96.1338,11347.0
2023-04-13 11:30:00,98.19,98.3,98.17,98.17,13237.0,96.1338,96.2415,96.1143,96.1143,13237.0
2023-04-13 11:35:00,98.17,98.23,98.15,98.16,8129.0,96.1143,96.173,96.0947,96.1045,8129.0
2023-04-13 11:40:00,98.16,98.2,98.13,98.17,7053.0,96.1045,96.1436,96.0751,96.1143,7053.0
2023-04-13 11:45:00,98.19,98.24,98.15,98.22,6870.0,96.1338,96.1828,96.0947,96.1632,6870.0
2023-04-13 11:50:00,98.2,98.21,98.05,98.1,14883.0,96.1436,96.1534,95.9968,96.0457,14883.0
2023-04-13 11:55:00,98.08,98.36,98.06,98.34,8100.0,96.0261,96.3003,96.0066,96.2807,8100.0
2023-04-13 12:00:00,98.37,98.42,98.33,98.33,7834.0,96.3101,96.359,96.2709,96.2709,7834.0
2023-04-13 12:05:00,98.32,98.44,98.32,98.32,5886.0,96.2611,96.3786,96.2611,96.2611,5886.0
2023-04-13 12:10:00,98.33,98.37,98.28,98.29,4992.0,96.2709,96.3101,96.222,96.2318,4992.0
2023-04-13 12:15:00,98.29,98.42,98.25,98.4,5336.0,96.2318,96.359,96.1926,96.3394,5336.0
2023-04-13 12:20:00,98.4,98.45,98.34,98.45,7209.0,96.3394,96.3884,96.2807,96.3884,7209.0
2023-04-13 12:25:00,98.45,98.5,98.38,98.5,8914.0,96.3884,96.4374,96.3199,96.4374,8914.0
2023-04-13 12:30:00,98.48,98.58,98.45,98.54,8799.0,96.4178,96.5157,96.3884,96.4765,8799.0
2023-04-13 12:35:00,98.54,98.54,98.44,98.5,5338.0,96.4765,96.4765,96.3786,96.4374,5338.0
2023-04-13 12:40:00,98.52,98.56,98.41,98.46,9427.0,96.4569,96.4961,96.3492,96.3982,9427.0
2023-04-13 12:45:00,98.45,98.47,98.33,98.37,8225.0,96.3884,96.408,96.2709,96.3101,8225.0
2023-04-13 12:50:00,98.36,98.39,98.3,98.33,5336.0,96.3003,96.3297,96.2415,96.2709,5336.0
2023-04-13 12:55:00,98.32,98.43,98.31,98.4,4744.0,96.2611,96.3688,96.2513,96.3394,4744.0
2023-04-13 13:00:00,98.4,98.41,98.28,98.38,9009.0,96.3394,96.3492,96.222,96.3199,9009.0
2023-04-13 13:05:00,98.37,98.4,98.36,98.39,6440.0,96.3101,96.3394,96.3003,96.3297,6440.0
2023-04-13 13:10:00,98.4,98.5,98.39,98.5,8141.0,96.3394,96.4374,96.3297,96.4374,8141.0
2023-04-13 13:15:00,98.49,98.67,98.47,98.65,14764.0,96.4276,96.6038,96.408,96.5842,14764.0
2023-04-13 13:20:00,98.65,98.66,98.56,98.63,12602.0,96.5842,96.594,96.4961,96.5646,12602.0
2023-04-13 13:25:00,98.61,98.62,98.53,98.56,14184.0,96.5451,96.5548,96.4667,96.4961,14184.0
2023-04-13 13:30:00,98.57,98.69,98.56,98.65,17856.0,96.5059,96.6234,96.4961,96.5842,17856.0
2023-04-13 13:35:00,98.65,98.75,98.63,98.72,10779.0,96.5842,96.6821,96.5646,96.6527,10779.0
2023-04-13 13:40:00,98.73,98.84,98.7,98.83,7222.0,96.6625,96.7702,96.6332,96.7604,7222.0
2023-04-13 13:45:00,98.84,98.9,98.83,98.83,13813.0,96.7702,96.829,96.7604,96.7604,13813.0
2023-04-13 13:50:00,98.84,98.93,98.82,98.89,7206.0,96.7702,96.8583,96.7507,96.8192,7206.0
2023-04-13 13:55:00,98.89,98.92,98.84,98.86,8543.0,96.8192,96.8486,96.7702,96.7898,8543.0
2023-04-13 14:00:00,98.86,98.86,98.81,98.81,7968.0,96.7898,96.7898,96.7409,96.7409,7968.0
2023-04-13 14:05:00,98.8,98.9,98.78,98.86,22398.0,96.7311,96.829,96.7115,96.7898,22398.0
2023-04-13 14:10:00,98.86,98.92,98.82,98.91,9141.0,96.7898,96.8486,96.7507,96.8388,9141.0
2023-04-13 14:15:00,98.93,98.93,98.85,98.89,8706.0,96.8583,96.8583,96.78,96.8192,8706.0
2023-04-13 14:20:00,98.87,98.9,98.78,98.84,44962.0,96.7996,96.829,96.7115,96.7702,44962.0
2023-04-13 14:25:00,98.85,98.86,98.79,98.8,17489.0,96.78,96.7898,96.7213,96.7311,17489.0
2023-04-13 14:30:00,98.81,98.87,98.77,98.77,10746.0,96.7409,96.7996,96.7017,96.7017,10746.0
2023-04-13 14:35:00,98.77,98.87,98.76,98.87,20689.0,96.7017,96.7996,96.6919,96.7996,20689.0
2023-04-13 14:40:00,98.9,99.02,98.89,99.01,32575.0,96.829,96.9465,96.8192,96.9367,32575.0
2023-04-13 14:45:00,99.03,99.03,98.95,98.97,5822.0,96.9563,96.9563,96.8779,96.8975,5822.0
2023-04-13 14:50:00,98.97,99.11,98.95,99.09,19625.0,96.8975,97.0346,96.8779,97.015,19625.0
2023-04-13 14:55:00,99.1,99.13,98.99,99.02,14069.0,97.0248,97.0542,96.9171,96.9465,14069.0
2023-04-13 15:00:00,99.02,99.08,99.01,99.08,12061.0,96.9465,97.0052,96.9367,97.0052,12061.0
2023-04-13 15:05:00,99.09,99.1,98.8,98.8,17585.0,97.015,97.0248,96.7311,96.7311,17585.0
2023-04-13 15:10:00,98.81,98.84,98.62,98.66,21191.0,96.7409,96.7702,96.5548,96.594,21191.0
2023-04-13 15:15:00,98.66,98.85,98.61,98.8,164353.0,96.594,96.78,96.5451,96.7311,164353.0
2023-04-13 15:20:00,98.8,98.8,98.64,98.71,23564.0,96.7311,96.7311,96.5744,96.643,23564.0
2023-04-13 15:25:00,98.69,98.69,98.48,98.49,28881.0,96.6234,96.6234,96.4178,96.4276,28881.0
2023-04-13 15:30:00,98.5,98.51,98.35,98.37,28295.0,96.4374,96.4471,96.2905,96.3101,28295.0
2023-04-13 15:35:00,98.36,98.42,98.13,98.14,51361.0,96.3003,96.359,96.0751,96.0849,51361.0
2023-04-13 15:40:00,98.14,98.25,98.07,98.14,56071.0,96.0849,96.1926,96.0164,96.0849,56071.0
2023-04-13 15:45:00,98.13,98.28,98.02,98.09,51984.0,96.0751,96.222,95.9674,96.0359,51984.0
2023-04-13 15:50:00,98.09,98.16,97.98,98.0,93785.0,96.0359,96.1045,95.9282,95.9478,93785.0
2023-04-13 15:55:00,98.0,98.1,97.95,97.99,167770.0,95.9478,96.0457,95.8989,95.938,167770.0
2023-04-14 09:30:00,97.57,98.12,97.32,98.08,39444.0,95.5268,96.0653,95.2821,96.0261,39444.0
2023-04-14 09:35:00,98.09,98.25,97.89,98.13,32835.0,96.0359,96.1926,95.8401,96.0751,32835.0
2023-04-14 09:40:00,98.16,98.38,97.95,98.24,16272.0,96.1045,96.3199,95.8989,96.1828,16272.0
2023-04-14 09:45:00,98.23,98.44,98.23,98.31,16342.0,96.173,96.3786,96.173,96.2513,16342.0
2023-04-14 09:50:00,98.29,98.31,97.98,98.13,28716.0,96.2318,96.2513,95.9282,96.0751,28716.0
2023-04-14 09:55:00,98.02,98.17,98.0,98.08,44507.0,95.9674,96.1143,95.9478,96.0261,44507.0
2023-04-14 10:00:00,98.03,98.49,97.9,98.35,40499.0,95.9772,96.4276,95.8499,96.2905,40499.0
2023-04-14 10:05:00,98.33,98.33,98.05,98.21,17591.0,96.2709,96.2709,95.9968,96.1534,17591.0
2023-04-14 10:10:00,98.24,98.48,98.22,98.29,113443.0,96.1828,96.4178,96.1632,96.2318,113443.0
2023-04-14 10:15:00,98.23,98.23,97.93,98.06,9397.0,96.173,96.173,95.8793,96.0066,9397.0
2023-04-14 10:20:00,98.11,98.14,97.66,97.68,13633.0,96.0555,96.0849,95.6149,95.6345,13633.0
2023-04-14 10:25:00,97.7,97.78,97.55,97.73,25732.0,95.6541,95.7324,95.5072,95.6835,25732.0
2023-04-14 10:30:00,97.72,97.76,97.55,97.63,16453.0,95.6737,95.7128,95.5072,95.5856,16453.0
2023-04-14 10:35:00,97.65,97.86,97.63,97.85,20687.0,95.6052,95.8108,95.5856,95.801,20687.0
2023-04-14 10:40:00,97.84,97.96,97.74,97.95,13383.0,95.7912,95.9087,95.6933,95.8989,13383.0
2023-04-14 10:45:00,97.99,98.11,97.97,98.0,16373.0,95.938,96.0555,95.9185,95.9478,16373.0
2023-04-14 10:50:00,97.99,98.05,97.92,97.94,10027.0,95.938,95.9968,95.8695,95.8891,10027.0
2023-04-14 10:55:00,97.97,98.05,97.94,97.98,7633.0,95.9185,95.9968,95.8891,95.9282,7633.0
2023-04-14 11:00:00,97.98,98.02,97.83,97.84,8225.0,95.9282,95.9674,95.7814,95.7912,8225.0
2023-04-14 11:05:00,97.82,98.01,97.76,97.95,17477.0,95.7716,95.9576,95.7128,95.8989,17477.0
2023-04-14 11:10:00,97.91,98.19,97.89,98.19,19577.0,95.8597,96.1338,95.8401,96.1338,19577.0
2023-04-14 11:15:00,98.2,98.35,98.14,98.18,16021.0,96.1436,96.2905,96.0849,96.1241,16021.0
2023-04-14 11:20:00,98.21,98.24,97.99,98.01,8551.0,96.1534,96.1828,95.938,95.9576,8551.0
2023-04-14 11:25:00,97.97,98.02,97.94,98.0,6158.0,95.9185,95.9674,95.8891,95.9478,6158.0
2023-04-14 11:30:00,98.02,98.14,98.02,98.11,9712.0,95.9674,96.0849,95.9674,96.0555,9712.0
2023-04-14 11:35:00,98.12,98.19,98.06,98.16,7184.0,96.0653,96.1338,96.0066,96.1045,7184.0
2023-04-14 11:40:00,98.14,98.23,98.08,98.23,21396.0,96.0849,96.173,96.0261,96.173,21396.0
2023-04-14 11:45:00,98.22,98.34,98.15,98.22,62847.0,96.1632,96.2807,96.0947,96.1632,62847.0
2023-04-14 11:50:00,98.25,98.31,98.11,98.2,65789.0,96.1926,96.2513,96.0555,96.1436,65789.0
2023-04-14 11:55:00,98.2,98.43,98.13,98.43,18536.0,96.1436,96.3688,96.0751,96.3688,18536.0
2023-04-14 12:00:00,98.41,98.55,98.37,98.53,15487.0,96.3492,96.4863,96.3101,96.4667,15487.0
2023-04-14 12:05:00,98.53,98.6,98.39,98.56,8232.0,96.4667,96.5353,96.3297,96.4961,8232.0
2023-04-14 12:10:00,98.56,98.6,98.48,98.58,7999.0,96.4961,96.5353,96.4178,96.5157,7999.0
2023-04-14 12:15:00,98.61,98.67,98.49,98.59,7430.0,96.5451,96.6038,96.4276,96.5255,7430.0
2023-04-14 12:20:00,98.58,98.61,98.46,98.53,13666.0,96.5157,96.5451,96.3982,96.4667,13666.0
2023-04-14 12:25:00,98.54,98.58,98.41,98.42,8620.0,96.4765,96.5157,96.3492,96.359,8620.0
2023-04-14 12:30:00,98.46,98.47,98.34,98.43,4987.0,96.3982,96.408,96.2807,96.3688,4987.0
2023-04-14 12:35:00,98.44,98.47,98.37,98.42,7526.0,96.3786,96.408,96.3101,96.359,7526.0
2023-04-14 12:40:00,98.4,98.42,98.17,98.19,11369.0,96.3394,96.359,96.1143,96.1338,11369.0
2023-04-14 12:45:00,98.17,98.23,98.13,98.16,11144.0,96.1143,96.173,96.0751,96.1045,11144.0
2023-04-14 12:50:00,98.13,98.18,97.97,98.03,6531.0,96.0751,96.1241,95.9185,95.9772,6531.0
2023-04-14 12:55:00,98.02,98.03,97.98,97.99,2507.0,95.9674,95.9772,95.9282,95.938,2507.0
2023-04-14 13:00:00,98.01,98.16,98.01,98.14,4417.0,95.9576,96.1045,95.9576,96.0849,4417.0
2023-04-14 13:05:00,98.13,98.19,98.04,98.12,13761.0,96.0751,96.1338,95.987,96.0653,13761.0
2023-04-14 13:10:00,98.15,98.23,98.14,98.21,8001.0,96.0947,96.173,96.0849,96.1534,8001.0
2023-04-14 13:15:00,98.18,98.25,98.15,98.21,9387.0,96.1241,96.1926,96.0947,96.1534,9387.0
2023-04-14 13:20:00,98.21,98.22,98.09,98.13,12489.0,96.1534,96.1632,96.0359,96.0751,12489.0
2023-04-14 13:25:00,98.14,98.15,97.98,98.0,8786.0,96.0849,96.0947,95.9282,95.9478,8786.0
2023-04-14 13:30:00,97.98,97.98,97.89,97.92,5781.0,95.9282,95.9282,95.8401,95.8695,5781.0
2023-04-14 13:35:00,97.9,97.99,97.88,97.98,6243.0,95.8499,95.938,95.8303,95.9282,6243.0
2023-04-14 13:40:00,98.01,98.07,97.97,97.97,8910.0,95.9576,96.0164,95.9185,95.9185,8910.0
2023-04-14 13:45:00,97.96,98.02,97.87,98.01,8828.0,95.9087,95.9674,95.8205,95.9576,8828.0
2023-04-14 13:50:00,98.02,98.09,97.98,98.05,8457.0,95.9674,96.0359,95.9282,95.9968,8457.0
2023-04-14 13:55:00,98.05,98.07,97.99,98.04,6409.0,95.9968,96.0164,95.938,95.987,6409.0
2023-04-14 14:00:00,98.05,98.1,97.9,97.92,8391.0,95.9968,96.0457,95.8499,95.8695,8391.0
2023-04-14 14:05:00,97.92,98.11,97.9,98.07,5714.0,95.8695,96.0555,95.8499,96.0164,5714.0
2023-04-14 14:10:00,98.08,98.09,98.01,98.05,10436.0,96.0261,96.0359,95.9576,95.9968,10436.0
2023-04-14 14:15:00,98.04,98.04,97.85,97.87,17745.0,95.987,95.987,95.801,95.8205,17745.0
2023-04-14 14:20:00,97.84,97.91,97.79,97.8,25541.0,95.7912,95.8597,95.7422,95.752,25541.0
2023-04-14 14:25:00,97.81,97.9,97.78,97.86,17971.0,95.7618,95.8499,95.7324,95.8108,17971.0
2023-04-14 14:30:00,97.86,97.91,97.81,97.82,20515.0,95.8108,95.8597,95.7618,95.7716,20515.0
2023-04-14 14:35:00,97.83,97.92,97.77,97.87,25812.0,95.7814,95.8695,95.7226,95.8205,25812.0
2023-04-14 14:40:00,97.88,97.9,97.81,97.87,16535.0,95.8303,95.8499,95.7618,95.8205,16535.0
2023-04-14 14:45:00,97.87,97.87,97.76,97.81,17857.0,95.8205,95.8205,95.7128,95.7618,17857.0
2023-04-14 14:50:00,97.81,97.81,97.61,97.63,23733.0,95.7618,95.7618,95.566,95.5856,23733.0
2023-04-14 14:55:00,97.64,97.74,97.59,97.73,31073.0,95.5954,95.6933,95.5464,95.6835,31073.0
2023-04-14 15:00:00,97.73,97.75,97.64,97.72,28179.0,95.6835,95.7031,95.5954,95.6737,28179.0
2023-04-14 15:05:00,97.73,97.76,97.63,97.7,22225.0,95.6835,95.7128,95.5856,95.6541,22225.0
2023-04-14 15:10:00,97.7,97.71,97.64,97.67,22970.0,95.6541,95.6639,95.5954,95.6247,22970.0
2023-04-14 15:15:00,97.67,97.74,97.53,97.7,35350.0,95.6247,95.6933,95.4877,95.6541,35350.0
2023-04-14 15:20:00,97.71,97.78,97.58,97.75,35104.0,95.6639,95.7324,95.5366,95.7031,35104.0
2023-04-14 15:25:00,97.75,97.84,97.74,97.76,49594.0,95.7031,95.7912,95.6933,95.7128,49594.0
2023-04-14 15:30:00,97.8,97.88,97.78,97.83,56512.0,95.752,95.8303,95.7324,95.7814,56512.0
2023-04-14 15:35:00,97.83,97.95,97.82,97.94,81721.0,95.7814,95.8989,95.7716,95.8891,81721.0
2023-04-14 15:40:00,97.95,98.11,97.87,98.1,85238.0,95.8989,96.0555,95.8205,96.0457,85238.0
2023-04-14 15:45:00,98.11,98.22,98.07,98.22,85023.0,96.0555,96.1632,96.0164,96.1632,85023.0
2023-04-14 15:50:00,98.21,98.28,98.02,98.2,153528.0,96.1534,96.222,95.9674,96.1436,153528.0
2023-04-14 15:55:00,98.2,98.27,98.1,98.25,195651.0,96.1436,96.2122,96.0457,96.1926,195651.0
2023-04-17 09:30:00,98.15,98.77,97.92,98.77,28791.0,96.0947,96.7017,95.8695,96.7017,28791.0
2023-04-17 09:35:00,98.71,98.76,98.49,98.5,10462.0,96.643,96.6919,96.4276,96.4374,10462.0
2023-04-17 09:40:00,98.49,98.94,98.46,98.92,7148.0,96.4276,96.8681,96.3982,96.8486,7148.0
2023-04-17 09:45:00,98.95,99.04,98.73,98.82,9790.0,96.8779,96.966,96.6625,96.7507,9790.0
2023-04-17 09:50:00,98.79,98.92,98.73,98.85,9327.0,96.7213,96.8486,96.6625,96.78,9327.0
2023-04-17 09:55:00,98.86,98.98,98.73,98.82,29656.0,96.7898,96.9073,96.6625,96.7507,29656.0
2023-04-17 10:00:00,98.79,99.02,98.69,98.77,9060.0,96.7213,96.9465,96.6234,96.7017,9060.0
2023-04-17 10:05:00,98.71,99.02,98.71,99.02,20593.0,96.643,96.9465,96.643,96.9465,20593.0
2023-04-17 10:10:00,99.02,99.12,98.99,99.03,12446.0,96.9465,97.0444,96.9171,96.9563,12446.0
2023-04-17 10:15:00,99.03,99.19,98.98,99.02,25841.0,96.9563,97.1129,96.9073,96.9465,25841.0
2023-04-17 10:20:00,99.02,99.25,99.0,99.23,6645.0,96.9465,97.1716,96.9269,97.1521,6645.0
2023-04-17 10:25:00,99.24,99.42,99.17,99.38,24184.0,97.1619,97.3381,97.0933,97.2989,24184.0
2023-04-17 10:30:00,99.36,99.52,99.32,99.41,18147.0,97.2793,97.436,97.2402,97.3283,18147.0
2023-04-17 10:35:00,99.47,99.47,99.02,99.05,16156.0,97.387,97.387,96.9465,96.9758,16156.0
2023-04-17 10:40:00,99.04,99.12,98.97,98.99,117516.0,96.966,97.0444,96.8975,96.9171,117516.0
2023-04-17 10:45:00,98.98,99.02,98.89,98.99,55363.0,96.9073,96.9465,96.8192,96.9171,55363.0
2023-04-17 10:50:00,99.01,99.08,98.8,98.8,22213.0,96.9367,97.0052,96.7311,96.7311,22213.0
2023-04-17 10:55:00,98.82,98.87,98.72,98.87,18560.0,96.7507,96.7996,96.6527,96.7996,18560.0
2023-04-17 11:00:00,98.88,98.91,98.71,98.73,27005.0,96.8094,96.8388,96.643,96.6625,27005.0
2023-04-17 11:05:00,98.74,98.89,98.74,98.83,9874.0,96.6723,96.8192,96.6723,96.7604,9874.0
2023-04-17 11:10:00,98.82,98.87,98.77,98.86,6643.0,96.7507,96.7996,96.7017,96.7898,6643.0
2023-04-17 11:15:00,98.84,98.89,98.74,98.74,19325.0,96.7702,96.8192,96.6723,96.6723,19325.0
2023-04-17 11:20:00,98.76,98.77,98.65,98.71,21475.0,96.6919,96.7017,96.5842,96.643,21475.0
2023-04-17 11:25:00,98.72,98.78,98.67,98.67,26635.0,96.6527,96.7115,96.6038,96.6038,26635.0
2023-04-17 11:30:00,98.67,98.67,98.45,98.48,31328.0,96.6038,96.6038,96.3884,96.4178,31328.0
2023-04-17 11:35:00,98.5,98.5,98.32,98.4,25379.0,96.4374,96.4374,96.2611,96.3394,25379.0
2023-04-17 11:40:00,98.43,98.53,98.34,98.34,20517.0,96.3688,96.4667,96.2807,96.2807,20517.0
2023-04-17 11:45:00,98.32,98.35,98.21,98.35,20579.0,96.2611,96.2905,96.1534,96.2905,20579.0
2023-04-17 11:50:00,98.36,98.44,98.31,98.37,10029.0,96.3003,96.3786,96.2513,96.3101,10029.0
2023-04-17 11:55:00,98.41,98.5,98.38,98.45,24993.0,96.3492,96.4374,96.3199,96.3884,24993.0
2023-04-17 12:00:00,98.46,98.5,98.41,98.47,13051.0,96.3982,96.4374,96.3492,96.408,13051.0
2023-04-17 12:05:00,98.45,98.45,98.27,98.31,11218.0,96.3884,96.3884,96.2122,96.2513,11218.0
2023-04-17 12:10:00,98.42,98.48,98.37,98.46,24213.0,96.359,96.4178,96.3101,96.3982,24213.0
2023-04-17 12:15:00,98.46,98.46,98.34,98.36,16491.0,96.3982,96.3982,96.2807,96.3003,16491.0
2023-04-17 12:20:00,98.36,98.38,98.29,98.35,9011.0,96.3003,96.3199,96.2318,96.2905,9011.0
2023-04-17 12:25:00,98.4,98.41,98.33,98.34,8027.0,96.3394,96.3492,96.2709,96.2807,8027.0
2023-04-17 12:30:00,98.35,98.39,98.34,98.36,5331.0,96.2905,96.3297,96.2807,96.3003,5331.0
2023-04-17 12:35:00,98.35,98.43,98.32,98.36,12636.0,96.2905,96.3688,96.2611,96.3003,12636.0
2023-04-17 12:40:00,98.35,98.38,98.33,98.36,11614.0,96.2905,96.3199,96.2709,96.3003,11614.0
2023-04-17 12:45:00,98.36,98.44,98.31,98.32,10703.0,96.3003,96.3786,96.2513,96.2611,10703.0
2023-04-17 12:50:00,98.31,98.31,98.2,98.2,11666.0,96.2513,96.2513,96.1436,96.1436,11666.0
2023-04-17 12:55:00,98.2,98.33,98.19,98.32,9443.0,96.1436,96.2709,96.1338,96.2611,9443.0
2023-04-17 13:00:00,98.33,98.33,98.22,98.3,16696.0,96.2709,96.2709,96.1632,96.2415,16696.0
2023-04-17 13:05:00,98.29,98.31,98.21,98.26,14517.0,96.2318,96.2513,96.1534,96.2024,14517.0
2023-04-17 13:10:00,98.26,98.42,98.23,98.37,38601.0,96.2024,96.359,96.173,96.3101,38601.0
2023-04-17 13:15:00,98.37,98.49,98.36,98.44,13209.0,96.3101,96.4276,96.3003,96.3786,13209.0
2023-04-17 13:20:00,98.45,98.45,98.32,98.38,16747.0,96.3884,96.3884,96.2611,96.3199,16747.0
2023-04-17 13:25:00,98.39,98.41,98.33,98.41,13865.0,96.3297,96.3492,96.2709,96.3492,13865.0
2023-04-17 13:30:00,98.41,98.5,98.4,98.5,26657.0,96.3492,96.4374,96.3394,96.4374,26657.0
2023-04-17 13:35:00,98.48,98.5,98.45,98.5,16168.0,96.4178,96.4374,96.3884,96.4374,16168.0
2023-04-17 13:40:00,98.48,98.5,98.37,98.37,56218.0,96.4178,96.4374,96.3101,96.3101,56218.0
2023-04-17 13:45:00,98.37,98.43,98.35,98.41,17104.0,96.3101,96.3688,96.2905,96.3492,17104.0
2023-04-17 13:50:00,98.4,98.43,98.36,98.38,17174.0,96.3394,96.3688,96.3003,96.3199,17174.0
2023-04-17 13:55:00,98.37,98.37,98.27,98.31,19649.0,96.3101,96.3101,96.2122,96.2513,19649.0
2023-04-17 14:00:00,98.31,98.33,98.24,98.24,12300.0,96.2513,96.2709,96.1828,96.1828,12300.0
2023-04-17 14:05:00,98.22,98.38,98.21,98.38,8621.0,96.1632,96.3199,96.1534,96.3199,8621.0
2023-04-17 14:10:00,98.36,98.43,98.34,98.37,23182.0,96.3003,96.3688,96.2807,96.3101,23182.0
2023-04-17 14:15:00,98.36,98.51,98.33,98.45,24917.0,96.3003,96.4471,96.2709,96.3884,24917.0
2023-04-17 14:20:00,98.45,98.47,98.39,98.42,20604.0,96.3884,96.408,96.3297,96.359,20604.0
2023-04-17 14:25:00,98.42,98.48,98.41,98.45,17931.0,96.359,96.4178,96.3492,96.3884,17931.0
2023-04-17 14:30:00,98.45,98.49,98.42,98.49,18171.0,96.3884,96.4276,96.359,96.4276,18171.0
2023-04-17 14:35:00,98.5,98.51,98.44,98.46,49152.0,96.4374,96.4471,96.3786,96.3982,49152.0
2023-04-17 14:40:00,98.48,98.58,98.48,98.54,86194.0,96.4178,96.5157,96.4178,96.4765,86194.0
2023-04-17 14:45:00,98.54,98.59,98.53,98.55,25824.0,96.4765,96.5255,96.4667,96.4863,25824.0
2023-04-17 14:50:00,98.55,98.69,98.54,98.68,48126.0,96.4863,96.6234,96.4765,96.6136,48126.0
2023-04-17 14:55:00,98.67,98.69,98.63,98.65,25774.0,96.6038,96.6234,96.5646,96.5842,25774.0
2023-04-17 15:00:00,98.65,98.78,98.64,98.73,27250.0,96.5842,96.7115,96.5744,96.6625,27250.0
2023-04-17 15:05:00,98.72,98.84,98.71,98.78,29951.0,96.6527,96.7702,96.643,96.7115,29951.0
2023-04-17 15:10:00,98.78,98.83,98.72,98.81,25940.0,96.7115,96.7604,96.6527,96.7409,25940.0
2023-04-17 15:15:00,98.81,99.05,98.81,99.04,26738.0,96.7409,96.9758,96.7409,96.966,26738.0
2023-04-17 15:20:00,99.06,99.07,98.92,98.92,40415.0,96.9856,96.9954,96.8486,96.8486,40415.0
2023-04-17 15:25:00,98.93,98.99,98.9,98.95,32177.0,96.8583,96.9171,96.829,96.8779,32177.0
2023-04-17 15:30:00,98.95,99.13,98.91,99.0,62026.0,96.8779,97.0542,96.8388,96.9269,62026.0
2023-04-17 15:35:00,98.98,99.0,98.93,98.95,28607.0,96.9073,96.9269,96.8583,96.8779,28607.0
2023-04-17 15:40:00,98.95,99.05,98.9,99.05,48652.0,96.8779,96.9758,96.829,96.9758,48652.0
2023-04-17 15:45:00,99.05,99.11,98.98,99.09,80163.0,96.9758,97.0346,96.9073,97.015,80163.0
2023-04-17 15:50:00,99.09,99.35,98.99,99.35,160328.0,97.015,97.2696,96.9171,97.2696,160328.0
2023-04-17 15:55:00,99.34,99.49,99.34,99.47,116406.0,97.2598,97.4066,97.2598,97.387,116406.0
2023-04-18 09:30:00,100.28,100.7,100.2,100.52,46411.0,98.1801,98.5913,98.1018,98.4151,46411.0
2023-04-18 09:35:00,100.55,100.69,100.44,100.62,6979.0,98.4444,98.5815,98.3367,98.513,6979.0
2023-04-18 09:40:00,100.7,100.92,100.59,100.85,17357.0,98.5913,98.8067,98.4836,98.7381,17357.0
2023-04-18 09:45:00,100.8,101.07,100.72,100.79,83068.0,98.6892,98.9535,98.6109,98.6794,83068.0
2023-04-18 09:50:00,100.77,100.88,100.58,100.81,29089.0,98.6598,98.7675,98.4738,98.699,29089.0
2023-04-18 09:55:00,100.83,100.91,100.71,100.82,9318.0,98.7186,98.7969,98.6011,98.7088,9318.0
2023-04-18 10:00:00,100.82,100.95,100.76,100.91,12734.0,98.7088,98.836,98.65,98.7969,12734.0
2023-04-18 10:05:00,100.93,101.15,100.9,101.1,21831.0,98.8165,99.0319,98.7871,98.9829,21831.0
2023-04-18 10:10:00,101.09,101.14,100.89,101.03,34852.0,98.9731,99.0221,98.7773,98.9144,34852.0
2023-04-18 10:15:00,101.04,101.43,101.04,101.43,20178.0,98.9242,99.306,98.9242,99.306,20178.0
2023-04-18 10:20:00,101.44,101.69,101.44,101.57,18720.0,99.3158,99.5606,99.3158,99.4431,18720.0
2023-04-18 10:25:00,101.6,101.6,101.37,101.51,12491.0,99.4724,99.4724,99.2473,99.3843,12491.0
2023-04-18 10:30:00,101.49,101.49,101.02,101.09,79504.0,99.3647,99.3647,98.9046,98.9731,79504.0
2023-04-18 10:35:00,101.11,101.3,101.04,101.17,86661.0,98.9927,99.1787,98.9242,99.0514,86661.0
2023-04-18 10:40:00,101.14,101.37,101.09,101.25,43122.0,99.0221,99.2473,98.9731,99.1298,43122.0
2023-04-18 10:45:00,101.34,101.4,101.17,101.17,45013.0,99.2179,99.2766,99.0514,99.0514,45013.0
2023-04-18 10:50:00,101.14,101.32,101.07,101.26,29734.0,99.0221,99.1983,98.9535,99.1396,29734.0
2023-04-18 10:55:00,101.34,101.42,101.22,101.26,15609.0,99.2179,99.2962,99.1004,99.1396,15609.0
2023-04-18 11:00:00,101.26,101.33,101.09,101.11,27035.0,99.1396,99.2081,98.9731,98.9927,27035.0
2023-04-18 11:05:00,101.12,101.21,101.09,101.15,15609.0,99.0025,99.0906,98.9731,99.0319,15609.0
2023-04-18 11:10:00,101.15,101.22,101.04,101.14,25454.0,99.0319,99.1004,98.9242,99.0221,25454.0
2023-04-18 11:15:00,101.18,101.26,101.11,101.25,9357.0,99.0612,99.1396,98.9927,99.1298,9357.0
2023-04-18 11:20:00,101.25,101.31,101.1,101.1,19079.0,99.1298,99.1885,98.9829,98.9829,19079.0
2023-04-18 11:25:00,101.11,101.43,101.1,101.4,20944.0,98.9927,99.306,98.9829,99.2766,20944.0
2023-04-18 11:30:00,101.41,101.53,101.39,101.47,14103.0,99.2864,99.4039,99.2668,99.3452,14103.0
2023-04-18 11:35:00,101.45,101.51,101.36,101.37,27632.0,99.3256,99.3843,99.2375,99.2473,27632.0
2023-04-18 11:40:00,101.37,101.59,101.34,101.54,12406.0,99.2473,99.4626,99.2179,99.4137,12406.0
2023-04-18 11:45:00,101.52,101.6,101.51,101.56,4567.0,99.3941,99.4724,99.3843,99.4333,4567.0
2023-04-18 11:50:00,101.55,101.59,101.44,101.59,10142.0,99.4235,99.4626,99.3158,99.4626,10142.0
2023-04-18 11:55:00,101.61,101.81,101.56,101.81,28439.0,99.4822,99.678,99.4333,99.678,28439.0
2023-04-18 12:00:00,101.82,102.02,101.75,101.93,28586.0,99.6878,99.8836,99.6193,99.7955,28586.0
2023-04-18 12:05:00,101.96,102.11,101.94,102.09,8489.0,99.8249,99.9718,99.8053,99.9522,8489.0
2023-04-18 12:10:00,102.1,102.18,102.04,102.13,25591.0,99.962,100.0403,99.9032,99.9913,25591.0
2023-04-18 12:15:00,102.14,102.15,102.0,102.01,22457.0,100.0011,100.0109,99.8641,99.8739,22457.0
2023-04-18 12:20:00,102.04,102.04,101.87,101.89,13193.0,99.9032,99.9032,99.7368,99.7564,13193.0
2023-04-18 12:25:00,101.89,102.06,101.87,102.03,12675.0,99.7564,99.9228,99.7368,99.8934,12675.0
2023-04-18 12:30:00,102.03,102.05,101.9,101.9,27341.0,99.8934,99.913,99.7662,99.7662,27341.0
2023-04-18 12:35:00,101.87,101.88,101.73,101.73,3601.0,99.7368,99.7466,99.5997,99.5997,3601.0
2023-04-18 12:40:00,101.75,101.8,101.73,101.78,8509.0,99.6193,99.6682,99.5997,99.6487,8509.0
2023-04-18 12:45:00,101.79,101.88,101.79,101.81,12985.0,99.6585,99.7466,99.6585,99.678,12985.0
2023-04-18 12:50:00,101.81,101.82,101.6,101.63,12726.0,99.678,99.6878,99.4724,99.5018,12726.0
2023-04-18 12:55:00,101.63,101.77,101.6,101.75,18837.0,99.5018,99.6389,99.4724,99.6193,18837.0
2023-04-18 13:00:00,101.76,101.81,101.67,101.76,12432.0,99.6291,99.678,99.541,99.6291,12432.0
2023-04-18 13:05:00,101.76,101.87,101.72,101.8,22930.0,99.6291,99.7368,99.5899,99.6682,22930.0
2023-04-18 13:10:00,101.81,101.81,101.73,101.75,31161.0,99.678,99.678,99.5997,99.6193,31161.0
2023-04-18 13:15:00,101.74,101.75,101.62,101.62,14937.0,99.6095,99.6193,99.492,99.492,14937.0
2023-04-18 13:20:00,101.64,101.73,101.62,101.67,22756.0,99.5116,99.5997,99.492,99.541,22756.0
2023-04-18 13:25:00,101.66,101.74,101.61,101.63,16560.0,99.5312,99.6095,99.4822,99.5018,16560.0
2023-04-18 13:30:00,101.64,101.88,101.64,101.88,111980.0,99.5116,99.7466,99.5116,99.7466,111980.0
2023-04-18 13:35:00,101.89,102.0,101.77,101.85,93647.0,99.7564,99.8641,99.6389,99.7172,93647.0
2023-04-18 13:40:00,101.84,101.9,101.84,101.9,30734.0,99.7074,99.7662,99.7074,99.7662,30734.0
2023-04-18 13:45:00,101.9,101.91,101.83,101.83,24006.0,99.7662,99.7759,99.6976,99.6976,24006.0
2023-04-18 13:50:00,101.82,101.86,101.75,101.79,10511.0,99.6878,99.727,99.6193,99.6585,10511.0
2023-04-18 13:55:00,101.8,101.8,101.68,101.73,14335.0,99.6682,99.6682,99.5508,99.5997,14335.0
2023-04-18 14:00:00,101.72,101.73,101.62,101.68,11626.0,99.5899,99.5997,99.492,99.5508,11626.0
2023-04-18 14:05:00,101.68,101.7,101.55,101.68,14722.0,99.5508,99.5703,99.4235,99.5508,14722.0
2023-04-18 14:10:00,101.7,101.73,101.63,101.7,15649.0,99.5703,99.5997,99.5018,99.5703,15649.0
2023-04-18 14:15:00,101.7,101.86,101.68,101.77,13575.0,99.5703,99.727,99.5508,99.6389,13575.0
2023-04-18 14:20:00,101.78,101.84,101.77,101.83,16050.0,99.6487,99.7074,99.6389,99.6976,16050.0
2023-04-18 14:25:00,101.84,101.98,101.83,101.89,52360.0,99.7074,99.8445,99.6976,99.7564,52360.0
2023-04-18 14:30:00,101.89,101.97,101.88,101.93,21941.0,99.7564,99.8347,99.7466,99.7955,21941.0
2023-04-18 14:35:00,101.92,101.99,101.91,101.94,18242.0,99.7857,99.8543,99.7759,99.8053,18242.0
2023-04-18 14:40:00,101.95,101.96,101.85,101.89,12279.0,99.8151,99.8249,99.7172,99.7564,12279.0
2023-04-18 14:45:00,101.9,101.91,101.68,101.78,17597.0,99.7662,99.7759,99.5508,99.6487,17597.0
2023-04-18 14:50:00,101.76,101.79,101.71,101.74,11305.0,99.6291,99.6585,99.5801,99.6095,11305.0
2023-04-18 14:55:00,101.74,101.8,101.71,101.8,10877.0,99.6095,99.6682,99.5801,99.6682,10877.0
2023-04-18 15:00:00,101.8,101.91,101.77,101.9,32398.0,99.6682,99.7759,99.6389,99.7662,32398.0
2023-04-18 15:05:00,101.9,102.09,101.89,102.08,12934.0,99.7662,99.9522,99.7564,99.9424,12934.0
2023-04-18 15:10:00,102.09,102.25,102.09,102.25,14674.0,99.9522,100.1088,99.9522,100.1088,14674.0
2023-04-18 15:15:00,102.25,102.31,102.19,102.24,24060.0,100.1088,100.1676,100.0501,100.099,24060.0
2023-04-18 15:20:00,102.24,102.34,102.21,102.32,17440.0,100.099,100.1969,100.0697,100.1774,17440.0
2023-04-18 15:25:00,102.3,102.33,102.2,102.21,23140.0,100.1578,100.1872,100.0599,100.0697,23140.0
2023-04-18 15:30:00,102.2,102.23,102.14,102.19,26366.0,100.0599,100.0892,100.0011,100.0501,26366.0
2023-04-18 15:35:00,102.19,102.27,102.13,102.27,28972.0,100.0501,100.1284,99.9913,100.1284,28972.0
2023-04-18 15:40:00,102.26,102.3,102.19,102.3,63929.0,100.1186,100.1578,100.0501,100.1578,63929.0
2023-04-18 15:45:00,102.3,102.37,102.26,102.31,53548.0,100.1578,100.2263,100.1186,100.1676,53548.0
2023-04-18 15:50:00,102.31,102.34,102.19,102.22,110795.0,100.1676,100.1969,100.0501,100.0795,110795.0
2023-04-18 15:55:00,102.21,102.29,102.12,102.18,136259.0,100.0697,100.148,99.9815,100.0403,136259.0
2023-04-19 09:30:00,101.52,101.58,100.87,100.92,45981.0,99.3941,99.4529,98.7577,98.8067,45981.0
2023-04-19 09:35:00,100.83,101.1,100.5,101.04,23762.0,98.7186,98.9829,98.3955,98.9242,23762.0
2023-04-19 09:40:00,101.0,101.07,100.87,100.95,8634.0,98.885,98.9535,98.7577,98.836,8634.0
2023-04-19 09:45:00,100.93,101.31,100.88,100.88,22450.0,98.8165,99.1885,98.7675,98.7675,22450.0
2023-04-19 09:50:00,100.95,101.52,100.95,101.41,18940.0,98.836,99.3941,98.836,99.2864,18940.0
2023-04-19 09:55:00,101.35,101.45,101.28,101.3,7834.0,99.2277,99.3256,99.1591,99.1787,7834.0
2023-04-19 10:00:00,101.29,101.57,101.28,101.56,21706.0,99.1689,99.4431,99.1591,99.4333,21706.0
2023-04-19 10:05:00,101.57,101.58,101.44,101.5,34528.0,99.4431,99.4529,99.3158,99.3745,34528.0
2023-04-19 10:10:00,101.51,101.58,101.45,101.5,28001.0,99.3843,99.4529,99.3256,99.3745,28001.0
2023-04-19 10:15:00,101.49,101.69,101.45,101.54,42388.0,99.3647,99.5606,99.3256,99.4137,42388.0
2023-04-19 10:20:00,101.55,101.72,101.45,101.52,69034.0,99.4235,99.5899,99.3256,99.3941,69034.0
2023-04-19 10:25:00,101.52,101.66,101.5,101.6,38206.0,99.3941,99.5312,99.3745,99.4724,38206.0
2023-04-19 10:30:00,101.6,101.67,101.52,101.54,37539.0,99.4724,99.541,99.3941,99.4137,37539.0
2023-04-19 10:35:00,101.55,101.64,101.54,101.59,30322.0,99.4235,99.5116,99.4137,99.4626,30322.0
2023-04-19 10:40:00,101.59,101.69,101.55,101.66,20439.0,99.4626,99.5606,99.4235,99.5312,20439.0
2023-04-19 10:45:00,101.66,101.67,101.48,101.55,20717.0,99.5312,99.541,99.355,99.4235,20717.0
2023-04-19 10:50:00,101.57,101.57,101.49,101.55,22191.0,99.4431,99.4431,99.3647,99.4235,22191.0
2023-04-19 10:55:00,101.58,101.69,101.54,101.61,12375.0,99.4529,99.5606,99.4137,99.4822,12375.0
2023-04-19 11:00:00,101.62,101.63,101.56,101.6,27811.0,99.492,99.5018,99.4333,99.4724,27811.0
2023-04-19 11:05:00,101.61,101.67,101.48,101.54,58151.0,99.4822,99.541,99.355,99.4137,58151.0
2023-04-19 11:10:00,101.57,101.62,101.47,101.58,12982.0,99.4431,99.492,99.3452,99.4529,12982.0
2023-04-19 11:15:00,101.6,101.62,101.55,101.59,10484.0,99.4724,99.492,99.4235,99.4626,10484.0
2023-04-19 11:20:00,101.58,101.58,101.33,101.33,18516.0,99.4529,99.4529,99.2081,99.2081,18516.0
2023-04-19 11:25:00,101.31,101.32,101.24,101.3,18172.0,99.1885,99.1983,99.12,99.1787,18172.0
2023-04-19 11:30:00,101.29,101.29,101.16,101.21,6936.0,99.1689,99.1689,99.0417,99.0906,6936.0
2023-04-19 11:35:00,101.23,101.36,101.22,101.26,4956.0,99.1102,99.2375,99.1004,99.1396,4956.0
2023-04-19 11:40:00,101.27,101.27,101.04,101.06,8579.0,99.1493,99.1493,98.9242,98.9437,8579.0
2023-04-19 11:45:00,101.07,101.2,101.05,101.2,2080.0,98.9535,99.0808,98.934,99.0808,2080.0
2023-04-19 11:50:00,101.16,101.36,101.16,101.26,22282.0,99.0417,99.2375,99.0417,99.1396,22282.0
2023-04-19 11:55:00,101.3,101.49,101.26,101.45,15851.0,99.1787,99.3647,99.1396,99.3256,15851.0
2023-04-19 12:00:00,101.47,101.54,101.39,101.42,9936.0,99.3452,99.4137,99.2668,99.2962,9936.0
2023-04-19 12:05:00,101.43,101.57,101.43,101.49,14901.0,99.306,99.4431,99.306,99.3647,14901.0
2023-04-19 12:10:00,101.47,101.49,101.39,101.42,8416.0,99.3452,99.3647,99.2668,99.2962,8416.0
2023-04-19 12:15:00,101.41,101.48,101.4,101.44,7429.0,99.2864,99.355,99.2766,99.3158,7429.0
2023-04-19 12:20:00,101.45,101.52,101.43,101.48,7962.0,99.3256,99.3941,99.306,99.355,7962.0
2023-04-19 12:25:00,101.5,101.53,101.4,101.42,14173.0,99.3745,99.4039,99.2766,99.2962,14173.0
2023-04-19 12:30:00,101.42,101.53,101.4,101.51,6775.0,99.2962,99.4039,99.2766,99.3843,6775.0
2023-04-19 12:35:00,101.52,101.58,101.49,101.58,28191.0,99.3941,99.4529,99.3647,99.4529,28191.0
2023-04-19 12:40:00,101.65,101.81,101.6,101.8,13373.0,99.5214,99.678,99.4724,99.6682,13373.0
2023-04-19 12:45:00,101.82,101.85,101.71,101.76,11376.0,99.6878,99.7172,99.5801,99.6291,11376.0
2023-04-19 12:50:00,101.75,101.81,101.72,101.8,7345.0,99.6193,99.678,99.5899,99.6682,7345.0
2023-04-19 12:55:00,101.81,101.9,101.81,101.87,9678.0,99.678,99.7662,99.678,99.7368,9678.0
2023-04-19 13:00:00,101.89,101.96,101.82,101.83,9813.0,99.7564,99.8249,99.6878,99.6976,9813.0
2023-04-19 13:05:00,101.83,101.94,101.83,101.88,18671.0,99.6976,99.8053,99.6976,99.7466,18671.0
2023-04-19 13:10:00,101.92,101.95,101.87,101.88,11507.0,99.7857,99.8151,99.7368,99.7466,11507.0
2023-04-19 13:15:00,101.88,101.9,101.75,101.79,9799.0,99.7466,99.7662,99.6193,99.6585,9799.0
2023-04-19 13:20:00,101.8,101.86,101.75,101.84,6929.0,99.6682,99.727,99.6193,99.7074,6929.0
2023-04-19 13:25:00,101.86,102.0,101.85,101.97,7839.0,99.727,99.8641,99.7172,99.8347,7839.0
2023-04-19 13:30:00,101.98,102.05,101.98,102.03,7853.0,99.8445,99.913,99.8445,99.8934,7853.0
2023-04-19 13:35:00,102.04,102.06,102.0,102.05,12624.0,99.9032,99.9228,99.8641,99.913,12624.0
2023-04-19 13:40:00,102.06,102.15,102.04,102.09,11441.0,99.9228,100.0109,99.9032,99.9522,11441.0
2023-04-19 13:45:00,102.09,102.18,102.09,102.18,14112.0,99.9522,100.0403,99.9522,100.0403,14112.0
2023-04-19 13:50:00,102.19,102.34,102.19,102.33,7911.0,100.0501,100.1969,100.0501,100.1872,7911.0
2023-04-19 13:55:00,102.36,102.48,102.34,102.45,13463.0,100.2165,100.334,100.1969,100.3046,13463.0
2023-04-19 14:00:00,102.46,102.54,102.22,102.22,106098.0,100.3144,100.3928,100.0795,100.0795,106098.0
2023-04-19 14:05:00,102.22,102.22,101.94,102.0,54960.0,100.0795,100.0795,99.8053,99.8641,54960.0
2023-04-19 14:10:00,101.97,101.97,101.72,101.88,19527.0,99.8347,99.8347,99.5899,99.7466,19527.0
2023-04-19 14:15:00,101.89,102.04,101.88,101.95,24591.0,99.7564,99.9032,99.7466,99.8151,24591.0
2023-04-19 14:20:00,101.94,101.96,101.77,101.81,16025.0,99.8053,99.8249,99.6389,99.678,16025.0
2023-04-19 14:25:00,101.85,101.95,101.8,101.85,55736.0,99.7172,99.8151,99.6682,99.7172,55736.0
2023-04-19 14:30:00,101.85,101.96,101.84,101.86,44256.0,99.7172,99.8249,99.7074,99.727,44256.0
2023-04-19 14:35:00,101.86,101.92,101.81,101.89,27694.0,99.727,99.7857,99.678,99.7564,27694.0
2023-04-19 14:40:00,101.89,102.03,101.89,101.97,28913.0,99.7564,99.8934,99.7564,99.8347,28913.0
2023-04-19 14:45:00,101.97,102.01,101.86,101.9,34295.0,99.8347,99.8739,99.727,99.7662,34295.0
2023-04-19 14:50:00,101.9,101.91,101.83,101.88,17532.0,99.7662,99.7759,99.6976,99.7466,17532.0
2023-04-19 14:55:00,101.88,101.92,101.82,101.92,27430.0,99.7466,99.7857,99.6878,99.7857,27430.0
2023-04-19 15:00:00,101.92,102.0,101.9,102.0,27677.0,99.7857,99.8641,99.7662,99.8641,27677.0
2023-04-19 15:05:00,102.02,102.07,101.96,102.06,56889.0,99.8836,99.9326,99.8249,99.9228,56889.0
2023-04-19 15:10:00,102.08,102.1,102.04,102.08,57547.0,99.9424,99.962,99.9032,99.9424,57547.0
2023-04-19 15:15:00,102.08,102.16,102.05,102.09,65006.0,99.9424,100.0207,99.913,99.9522,65006.0
2023-04-19 15:20:00,102.08,102.21,102.05,102.17,47117.0,99.9424,100.0697,99.913,100.0305,47117.0
2023-04-19 15:25:00,102.14,102.16,102.0,102.01,38228.0,100.0011,100.0207,99.8641,99.8739,38228.0
2023-04-19 15:30:00,102.0,102.04,101.92,101.96,54033.0,99.8641,99.9032,99.7857,99.8249,54033.0
2023-04-19 15:35:00,101.96,101.98,101.87,101.97,59899.0,99.8249,99.8445,99.7368,99.8347,59899.0
2023-04-19 15:40:00,101.98,102.0,101.88,101.9,112108.0,99.8445,99.8641,99.7466,99.7662,112108.0
2023-04-19 15:45:00,101.9,101.91,101.71,101.75,92632.0,99.7662,99.7759,99.5801,99.6193,92632.0
2023-04-19 15:50:00,101.75,101.78,101.62,101.7,180444.0,99.6193,99.6487,99.492,99.5703,180444.0
2023-04-19 15:55:00,101.7,101.94,101.59,101.94,253340.0,99.5703,99.8053,99.4626,99.8053,253340.0
2023-04-20 09:30:00,107.5,109.3,106.77,107.47,371216.0,105.2489,107.0112,104.5342,105.2195,371216.0
2023-04-20 09:35:00,107.31,108.57,107.03,107.66,185183.0,105.0629,106.2965,104.7887,105.4055,185183.0
2023-04-20 09:40:00,107.66,108.99,107.65,108.95,236929.0,105.4055,106.7077,105.3957,106.6685,236929.0
2023-04-20 09:45:00,108.99,110.03,108.97,110.0,252059.0,106.7077,107.7259,106.6881,107.6965,252059.0
2023-04-20 09:50:00,110.09,110.28,109.48,109.69,218727.0,107.7847,107.9707,107.1874,107.393,218727.0
2023-04-20 09:55:00,109.62,110.28,109.28,109.28,188189.0,107.3245,107.9707,106.9916,106.9916,188189.0
2023-04-20 10:00:00,109.25,109.62,109.05,109.38,208873.0,106.9622,107.3245,106.7664,107.0895,208873.0
2023-04-20 10:05:00,109.38,109.95,109.38,109.93,89597.0,107.0895,107.6476,107.0895,107.628,89597.0
2023-04-20 10:10:00,109.9,110.37,109.7,110.32,125497.0,107.5986,108.0588,107.4028,108.0098,125497.0
2023-04-20 10:15:00,110.35,110.36,109.57,109.71,130589.0,108.0392,108.049,107.2755,107.4126,130589.0
2023-04-20 10:20:00,109.7,110.0,109.31,109.39,118145.0,107.4028,107.6965,107.021,107.0993,118145.0
2023-04-20 10:25:00,109.38,109.64,109.11,109.24,102657.0,107.0895,107.3441,106.8252,106.9525,102657.0
2023-04-20 10:30:00,109.26,109.29,108.3,108.99,210858.0,106.972,107.0014,106.0321,106.7077,210858.0
2023-04-20 10:35:00,109.01,109.17,108.32,108.82,78013.0,106.7273,106.8839,106.0517,106.5412,78013.0
2023-04-20 10:40:00,108.84,109.07,108.67,108.95,68876.0,106.5608,106.786,106.3944,106.6685,68876.0
2023-04-20 10:45:00,108.91,109.1,108.66,108.94,41705.0,106.6294,106.8154,106.3846,106.6587,41705.0
2023-04-20 10:50:00,108.93,109.17,108.76,108.97,73792.0,106.6489,106.8839,106.4825,106.6881,73792.0
2023-04-20 10:55:00,109.0,109.07,108.66,108.8,42652.0,106.7175,106.786,106.3846,106.5217,42652.0
2023-04-20 11:00:00,108.78,109.2,108.78,108.94,61071.0,106.5021,106.9133,106.5021,106.6587,61071.0
2023-04-20 11:05:00,108.89,109.22,108.85,109.03,61335.0,106.6098,106.9329,106.5706,106.7468,61335.0
2023-04-20 11:10:00,109.03,109.4,108.92,108.99,70455.0,106.7468,107.1091,106.6392,106.7077,70455.0
2023-04-20 11:15:00,108.97,109.21,108.81,108.91,65776.0,106.6881,106.9231,106.5315,106.6294,65776.0
2023-04-20 11:20:00,108.91,109.2,108.76,108.89,60617.0,106.6294,106.9133,106.4825,106.6098,60617.0
2023-04-20 11:25:00,108.9,108.97,108.75,108.78,43771.0,106.6196,106.6881,106.4727,106.5021,43771.0
2023-04-20 11:30:00,108.77,108.9,108.56,108.84,60947.0,106.4923,106.6196,106.2867,106.5608,60947.0
2023-04-20 11:35:00,108.83,108.85,108.62,108.65,42094.0,106.551,106.5706,106.3454,106.3748,42094.0
2023-04-20 11:40:00,108.63,108.83,108.57,108.8,41607.0,106.3552,106.551,106.2965,106.5217,41607.0
2023-04-20 11:45:00,108.79,109.05,108.79,109.05,48661.0,106.5119,106.7664,106.5119,106.7664,48661.0
2023-04-20 11:50:00,109.04,109.49,108.92,109.47,130518.0,106.7566,107.1972,106.6392,107.1776,130518.0
2023-04-20 11:55:00,109.47,109.57,109.02,109.09,116847.0,107.1776,107.2755,106.7371,106.8056,116847.0
2023-04-20 12:00:00,109.11,109.18,108.98,109.1,68704.0,106.8252,106.8937,106.6979,106.8154,68704.0
2023-04-20 12:05:00,109.06,109.32,108.94,109.26,38544.0,106.7762,107.0308,106.6587,106.972,38544.0
2023-04-20 12:10:00,109.26,109.28,108.98,108.98,38190.0,106.972,106.9916,106.6979,106.6979,38190.0
2023-04-20 12:15:00,109.01,109.15,108.96,109.02,37455.0,106.7273,106.8643,106.6783,106.7371,37455.0
2023-04-20 12:20:00,109.02,109.17,108.77,108.77,70209.0,106.7371,106.8839,106.4923,106.4923,70209.0
2023-04-20 12:25:00,108.8,109.0,108.76,108.86,45000.0,106.5217,106.7175,106.4825,106.5804,45000.0
2023-04-20 12:30:00,108.82,108.96,108.73,108.8,28822.0,106.5412,106.6783,106.4531,106.5217,28822.0
2023-04-20 12:35:00,108.79,108.94,108.73,108.81,30967.0,106.5119,106.6587,106.4531,106.5315,30967.0
2023-04-20 12:40:00,108.81,108.87,108.66,108.83,32291.0,106.5315,106.5902,106.3846,106.551,32291.0
2023-04-20 12:45:00,108.83,108.83,108.62,108.62,23639.0,106.551,106.551,106.3454,106.3454,23639.0
2023-04-20 12:50:00,108.66,108.71,108.52,108.69,25987.0,106.3846,106.4336,106.2475,106.414,25987.0
2023-04-20 12:55:00,108.69,108.71,108.51,108.55,33049.0,106.414,106.4336,106.2377,106.2769,33049.0
2023-04-20 13:00:00,108.58,108.7,108.53,108.59,44184.0,106.3063,106.4238,106.2573,106.3161,44184.0
2023-04-20 13:05:00,108.59,108.79,108.48,108.48,64111.0,106.3161,106.5119,106.2084,106.2084,64111.0
2023-04-20 13:10:00,108.48,108.52,108.13,108.19,54089.0,106.2084,106.2475,105.8657,105.9244,54089.0
2023-04-20 13:15:00,108.2,108.35,108.12,108.25,69021.0,105.9342,106.0811,105.8559,105.9832,69021.0
2023-04-20 13:20:00,108.25,108.62,108.19,108.48,68586.0,105.9832,106.3454,105.9244,106.2084,68586.0
2023-04-20 13:25:00,108.5,108.58,108.39,108.42,56755.0,106.2279,106.3063,106.1203,106.1496,56755.0
2023-04-20 13:30:00,108.43,108.66,108.41,108.59,53770.0,106.1594,106.3846,106.1398,106.3161,53770.0
2023-04-20 13:35:00,108.56,108.61,108.35,108.4,52766.0,106.2867,106.3356,106.0811,106.13,52766.0
2023-04-20 13:40:00,108.4,108.69,108.4,108.49,50580.0,106.13,106.414,106.13,106.2182,50580.0
2023-04-20 13:45:00,108.46,108.59,108.3,108.46,90213.0,106.1888,106.3161,106.0321,106.1888,90213.0
2023-04-20 13:50:00,108.46,108.6,108.41,108.5,27688.0,106.1888,106.3259,106.1398,106.2279,27688.0
2023-04-20 13:55:00,108.49,108.51,108.22,108.23,37125.0,106.2182,106.2377,105.9538,105.9636,37125.0
2023-04-20 14:00:00,108.23,108.24,107.91,108.01,53429.0,105.9636,105.9734,105.6503,105.7482,53429.0
2023-04-20 14:05:00,108.01,108.21,107.89,108.17,35876.0,105.7482,105.944,105.6307,105.9049,35876.0
2023-04-20 14:10:00,108.15,108.18,107.96,108.03,54603.0,105.8853,105.9146,105.6993,105.7678,54603.0
2023-04-20 14:15:00,108.01,108.06,107.81,107.92,57045.0,105.7482,105.7972,105.5524,105.6601,57045.0
2023-04-20 14:20:00,107.93,108.38,107.91,108.35,42696.0,105.6699,106.1105,105.6503,106.0811,42696.0
2023-04-20 14:25:00,108.32,108.48,108.3,108.42,33654.0,106.0517,106.2084,106.0321,106.1496,33654.0
2023-04-20 14:30:00,108.4,108.43,108.16,108.3,56318.0,106.13,106.1594,105.8951,106.0321,56318.0
2023-04-20 14:35:00,108.28,108.31,108.1,108.24,47764.0,106.0126,106.0419,105.8363,105.9734,47764.0
2023-04-20 14:40:00,108.24,108.28,108.04,108.08,66718.0,105.9734,106.0126,105.7776,105.8167,66718.0
2023-04-20 14:45:00,108.09,108.13,107.97,107.98,79097.0,105.8265,105.8657,105.709,105.7188,79097.0
2023-04-20 14:50:00,108.0,108.08,107.94,108.08,45196.0,105.7384,105.8167,105.6797,105.8167,45196.0
2023-04-20 14:55:00,108.08,108.09,107.97,108.07,41465.0,105.8167,105.8265,105.709,105.807,41465.0
2023-04-20 15:00:00,108.08,108.1,107.87,107.93,54725.0,105.8167,105.8363,105.6111,105.6699,54725.0
2023-04-20 15:05:00,107.94,108.0,107.89,107.96,30603.0,105.6797,105.7384,105.6307,105.6993,30603.0
2023-04-20 15:10:00,107.97,107.98,107.73,107.75,25523.0,105.709,105.7188,105.4741,105.4937,25523.0
2023-04-20 15:15:00,107.75,107.85,107.59,107.64,29786.0,105.4937,105.5916,105.337,105.386,29786.0
2023-04-20 15:20:00,107.64,107.69,107.49,107.66,48057.0,105.386,105.4349,105.2391,105.4055,48057.0
2023-04-20 15:25:00,107.67,107.68,107.38,107.42,48104.0,105.4153,105.4251,105.1314,105.1706,48104.0
2023-04-20 15:30:00,107.42,107.46,107.34,107.43,99208.0,105.1706,105.2097,105.0922,105.1804,99208.0
2023-04-20 15:35:00,107.42,107.45,107.28,107.32,89041.0,105.1706,105.1999,105.0335,105.0727,89041.0
2023-04-20 15:40:00,107.32,107.45,107.26,107.27,105832.0,105.0727,105.1999,105.0139,105.0237,105832.0
2023-04-20 15:45:00,107.27,107.42,107.23,107.4,102514.0,105.0237,105.1706,104.9845,105.151,102514.0
2023-04-20 15:50:00,107.39,107.41,107.2,107.36,168046.0,105.1412,105.1608,104.9552,105.1118,168046.0
2023-04-20 15:55:00,107.36,107.64,107.33,107.64,343888.0,105.1118,105.386,105.0824,105.386,343888.0
2023-04-21 09:30:00,107.69,108.37,107.47,108.09,145567.0,105.4349,106.1007,105.2195,105.8265,145567.0
2023-04-21 09:35:00,108.1,108.73,107.89,107.93,52388.0,105.8363,106.4531,105.6307,105.6699,52388.0
2023-04-21 09:40:00,107.99,108.19,107.83,108.09,88711.0,105.7286,105.9244,105.572,105.8265,88711.0
2023-04-21 09:45:00,108.09,108.14,107.07,107.95,76173.0,105.8265,105.8755,104.8279,105.6895,76173.0
2023-04-21 09:50:00,107.95,107.95,107.33,107.63,24947.0,105.6895,105.6895,105.0824,105.3762,24947.0
2023-04-21 09:55:00,107.62,107.66,107.35,107.51,31929.0,105.3664,105.4055,105.102,105.2587,31929.0
2023-04-21 10:00:00,107.51,107.51,106.65,106.83,54874.0,105.2587,105.2587,104.4167,104.5929,54874.0
2023-04-21 10:05:00,106.84,106.95,106.68,106.69,50907.0,104.6027,104.7104,104.4461,104.4559,50907.0
2023-04-21 10:10:00,106.72,106.83,106.61,106.79,26948.0,104.4852,104.5929,104.3775,104.5538,26948.0
2023-04-21 10:15:00,106.78,107.01,106.75,106.94,20462.0,104.544,104.7691,104.5146,104.7006,20462.0
2023-04-21 10:20:00,107.02,107.02,106.77,106.77,21350.0,104.7789,104.7789,104.5342,104.5342,21350.0
2023-04-21 10:25:00,106.76,106.92,106.69,106.8,15981.0,104.5244,104.681,104.4559,104.5635,15981.0
2023-04-21 10:30:00,106.8,107.0,106.77,106.98,20607.0,104.5635,104.7594,104.5342,104.7398,20607.0
2023-04-21 10:35:00,106.98,106.98,106.7,106.72,25893.0,104.7398,104.7398,104.4656,104.4852,25893.0
2023-04-21 10:40:00,106.73,106.73,106.28,106.34,29844.0,104.495,104.495,104.0544,104.1132,29844.0
2023-04-21 10:45:00,106.36,106.39,106.18,106.29,67872.0,104.1328,104.1621,103.9565,104.0642,67872.0
2023-04-21 10:50:00,106.3,106.36,106.11,106.15,35770.0,104.074,104.1328,103.888,103.9272,35770.0
2023-04-21 10:55:00,106.17,106.23,106.07,106.22,33871.0,103.9467,104.0055,103.8488,103.9957,33871.0
2023-04-21 11:00:00,106.22,106.84,106.22,106.84,49544.0,103.9957,104.6027,103.9957,104.6027,49544.0
2023-04-21 11:05:00,106.82,107.04,106.78,107.04,16567.0,104.5831,104.7985,104.544,104.7985,16567.0
2023-04-21 11:10:00,107.04,107.31,107.0,107.25,16766.0,104.7985,105.0629,104.7594,105.0041,16766.0
2023-04-21 11:15:00,107.26,107.38,107.18,107.33,17295.0,105.0139,105.1314,104.9356,105.0824,17295.0
2023-04-21 11:20:00,107.32,107.37,107.15,107.29,11194.0,105.0727,105.1216,104.9062,105.0433,11194.0
2023-04-21 11:25:00,107.28,107.32,107.14,107.3,23644.0,105.0335,105.0727,104.8964,105.0531,23644.0
2023-04-21 11:30:00,107.35,107.5,107.3,107.5,17127.0,105.102,105.2489,105.0531,105.2489,17127.0
2023-04-21 11:35:00,107.49,107.51,107.2,107.31,16467.0,105.2391,105.2587,104.9552,105.0629,16467.0
2023-04-21 11:40:00,107.3,107.31,107.11,107.13,24108.0,105.0531,105.0629,104.8671,104.8866,24108.0
2023-04-21 11:45:00,107.12,107.15,106.92,106.95,35241.0,104.8768,104.9062,104.681,104.7104,35241.0
2023-04-21 11:50:00,106.92,107.04,106.92,106.97,12628.0,104.681,104.7985,104.681,104.73,12628.0
2023-04-21 11:55:00,106.98,107.1,106.97,106.99,26921.0,104.7398,104.8573,104.73,104.7496,26921.0
2023-04-21 12:00:00,107.0,107.1,107.0,107.09,27643.0,104.7594,104.8573,104.7594,104.8475,27643.0
2023-04-21 12:05:00,107.1,107.11,107.05,107.11,31182.0,104.8573,104.8671,104.8083,104.8671,31182.0
2023-04-21 12:10:00,107.09,107.11,107.0,107.05,18063.0,104.8475,104.8671,104.7594,104.8083,18063.0
2023-04-21 12:15:00,107.06,107.07,107.0,107.07,13894.0,104.8181,104.8279,104.7594,104.8279,13894.0
2023-04-21 12:20:00,107.06,107.08,106.98,107.05,14631.0,104.8181,104.8377,104.7398,104.8083,14631.0
2023-04-21 12:25:00,107.06,107.06,106.98,107.04,12386.0,104.8181,104.8181,104.7398,104.7985,12386.0
2023-04-21 12:30:00,107.04,107.06,106.92,107.04,17827.0,104.7985,104.8181,104.681,104.7985,17827.0
2023-04-21 12:35:00,107.05,107.07,106.98,107.06,14602.0,104.8083,104.8279,104.7398,104.8181,14602.0
2023-04-21 12:40:00,107.06,107.12,107.0,107.02,22652.0,104.8181,104.8768,104.7594,104.7789,22652.0
2023-04-21 12:45:00,107.02,107.08,107.0,107.05,30727.0,104.7789,104.8377,104.7594,104.8083,30727.0
2023-04-21 12:50:00,107.06,107.06,106.98,107.01,13296.0,104.8181,104.8181,104.7398,104.7691,13296.0
2023-04-21 12:55:00,106.98,107.07,106.98,107.05,12888.0,104.7398,104.8279,104.7398,104.8083,12888.0
2023-04-21 13:00:00,107.03,107.24,107.03,107.13,16474.0,104.7887,104.9943,104.7887,104.8866,16474.0
2023-04-21 13:05:00,107.15,107.28,107.15,107.28,7754.0,104.9062,105.0335,104.9062,105.0335,7754.0
2023-04-21 13:10:00,107.28,107.39,107.25,107.25,14354.0,105.0335,105.1412,105.0041,105.0041,14354.0
2023-04-21 13:15:00,107.26,107.27,107.05,107.05,16209.0,105.0139,105.0237,104.8083,104.8083,16209.0
2023-04-21 13:20:00,107.04,107.11,107.02,107.03,14372.0,104.7985,104.8671,104.7789,104.7887,14372.0
2023-04-21 13:25:00,107.01,107.13,107.0,107.13,14019.0,104.7691,104.8866,104.7594,104.8866,14019.0
2023-04-21 13:30:00,107.14,107.22,107.13,107.2,16983.0,104.8964,104.9748,104.8866,104.9552,16983.0
2023-04-21 13:35:00,107.21,107.36,107.2,107.32,27104.0,104.965,105.1118,104.9552,105.0727,27104.0
2023-04-21 13:40:00,107.32,107.34,107.21,107.26,10870.0,105.0727,105.0922,104.965,105.0139,10870.0
2023-04-21 13:45:00,107.25,107.33,107.23,107.32,9227.0,105.0041,105.0824,104.9845,105.0727,9227.0
2023-04-21 13:50:00,107.33,107.36,107.27,107.34,22010.0,105.0824,105.1118,105.0237,105.0922,22010.0
2023-04-21 13:55:00,107.35,107.36,107.19,107.31,22716.0,105.102,105.1118,104.9454,105.0629,22716.0
2023-04-21 14:00:00,107.3,107.31,107.21,107.28,18330.0,105.0531,105.0629,104.965,105.0335,18330.0
2023-04-21 14:05:00,107.28,107.31,107.23,107.29,57807.0,105.0335,105.0629,104.9845,105.0433,57807.0
2023-04-21 14:10:00,107.27,107.34,107.25,107.25,27573.0,105.0237,105.0922,105.0041,105.0041,27573.0
2023-04-21 14:15:00,107.27,107.28,107.24,107.26,17619.0,105.0237,105.0335,104.9943,105.0139,17619.0
2023-04-21 14:20:00,107.27,107.27,107.12,107.12,47823.0,105.0237,105.0237,104.8768,104.8768,47823.0
2023-04-21 14:25:00,107.1,107.17,107.05,107.15,31285.0,104.8573,104.9258,104.8083,104.9062,31285.0
2023-04-21 14:30:00,107.15,107.16,107.0,107.04,23597.0,104.9062,104.916,104.7594,104.7985,23597.0
2023-04-21 14:35:00,107.03,107.03,106.95,107.01,8600.0,104.7887,104.7887,104.7104,104.7691,8600.0
2023-04-21 14:40:00,107.01,107.03,106.89,106.91,12294.0,104.7691,104.7887,104.6517,104.6712,12294.0
2023-04-21 14:45:00,106.89,106.89,106.81,106.87,10004.0,104.6517,104.6517,104.5733,104.6321,10004.0
2023-04-21 14:50:00,106.88,106.89,106.72,106.75,21139.0,104.6419,104.6517,104.4852,104.5146,21139.0
2023-04-21 14:55:00,106.75,106.75,106.65,106.74,20058.0,104.5146,104.5146,104.4167,104.5048,20058.0
2023-04-21 15:00:00,106.75,106.9,106.75,106.76,15629.0,104.5146,104.6615,104.5146,104.5244,15629.0
2023-04-21 15:05:00,106.77,106.78,106.67,106.74,21040.0,104.5342,104.544,104.4363,104.5048,21040.0
2023-04-21 15:10:00,106.75,106.76,106.6,106.61,17999.0,104.5146,104.5244,104.3677,104.3775,17999.0
2023-04-21 15:15:00,106.61,106.66,106.53,106.59,15111.0,104.3775,104.4265,104.2992,104.3579,15111.0
2023-04-21 15:20:00,106.6,106.65,106.55,106.57,25885.0,104.3677,104.4167,104.3188,104.3384,25885.0
2023-04-21 15:25:00,106.57,106.73,106.54,106.7,25597.0,104.3384,104.495,104.309,104.4656,25597.0
2023-04-21 15:30:00,106.72,106.72,106.54,106.55,26406.0,104.4852,104.4852,104.309,104.3188,26406.0
2023-04-21 15:35:00,106.55,106.56,106.4,106.42,34185.0,104.3188,104.3286,104.1719,104.1915,34185.0
2023-04-21 15:40:00,106.42,106.44,106.28,106.29,41741.0,104.1915,104.2111,104.0544,104.0642,41741.0
2023-04-21 15:45:00,106.3,106.47,106.23,106.47,55988.0,104.074,104.2405,104.0055,104.2405,55988.0
2023-04-21 15:50:00,106.46,106.52,106.36,106.42,120100.0,104.2307,104.2894,104.1328,104.1915,120100.0
2023-04-21 15:55:00,106.42,106.63,106.39,106.6,243344.0,104.1915,104.3971,104.1621,104.3677,243344.0
2023-04-24 09:30:00,106.5,106.76,105.95,106.7,77421.0,104.2698,104.5244,103.7313,104.4656,77421.0
2023-04-24 09:35:00,106.71,106.75,106.51,106.71,35658.0,104.4754,104.5146,104.2796,104.4754,35658.0
2023-04-24 09:40:00,106.71,106.75,106.49,106.64,61290.0,104.4754,104.5146,104.26,104.4069,61290.0
2023-04-24 09:45:00,106.62,107.09,106.62,106.92,37780.0,104.3873,104.8475,104.3873,104.681,37780.0
2023-04-24 09:50:00,106.83,107.03,106.75,107.03,20789.0,104.5929,104.7887,104.5146,104.7887,20789.0
2023-04-24 09:55:00,107.04,107.26,106.98,107.24,37405.0,104.7985,105.0139,104.7398,104.9943,37405.0
2023-04-24 10:00:00,107.26,107.37,107.12,107.2,25371.0,105.0139,105.1216,104.8768,104.9552,25371.0
2023-04-24 10:05:00,107.23,107.27,106.95,107.09,22760.0,104.9845,105.0237,104.7104,104.8475,22760.0
2023-04-24 10:10:00,107.15,107.3,107.05,107.22,16996.0,104.9062,105.0531,104.8083,104.9748,16996.0
2023-04-24 10:15:00,107.2,107.25,107.05,107.25,12383.0,104.9552,105.0041,104.8083,105.0041,12383.0
2023-04-24 10:20:00,107.23,107.34,107.17,107.34,21679.0,104.9845,105.0922,104.9258,105.0922,21679.0
2023-04-24 10:25:00,107.31,107.42,107.24,107.39,23636.0,105.0629,105.1706,104.9943,105.1412,23636.0
2023-04-24 10:30:00,107.41,107.41,107.21,107.21,10008.0,105.1608,105.1608,104.965,104.965,10008.0
2023-04-24 10:35:00,107.23,107.23,106.89,106.89,13135.0,104.9845,104.9845,104.6517,104.6517,13135.0
2023-04-24 10:40:00,106.9,107.16,106.86,106.89,27148.0,104.6615,104.916,104.6223,104.6517,27148.0
2023-04-24 10:45:00,106.91,107.02,106.87,106.88,9088.0,104.6712,104.7789,104.6321,104.6419,9088.0
2023-04-24 10:50:00,106.89,106.89,106.67,106.7,12315.0,104.6517,104.6517,104.4363,104.4656,12315.0
2023-04-24 10:55:00,106.7,106.76,106.62,106.66,12629.0,104.4656,104.5244,104.3873,104.4265,12629.0
2023-04-24 11:00:00,106.67,106.8,106.62,106.79,13664.0,104.4363,104.5635,104.3873,104.5538,13664.0
2023-04-24 11:05:00,106.8,106.83,106.71,106.71,9360.0,104.5635,104.5929,104.4754,104.4754,9360.0
2023-04-24 11:10:00,106.71,106.75,106.67,106.67,9511.0,104.4754,104.5146,104.4363,104.4363,9511.0
2023-04-24 11:15:00,106.67,106.82,106.61,106.81,13309.0,104.4363,104.5831,104.3775,104.5733,13309.0
2023-04-24 11:20:00,106.81,106.85,106.63,106.67,13785.0,104.5733,104.6125,104.3971,104.4363,13785.0
2023-04-24 11:25:00,106.69,106.76,106.62,106.66,7879.0,104.4559,104.5244,104.3873,104.4265,7879.0
2023-04-24 11:30:00,106.65,106.81,106.6,106.77,10725.0,104.4167,104.5733,104.3677,104.5342,10725.0
2023-04-24 11:35:00,106.77,106.83,106.74,106.8,8457.0,104.5342,104.5929,104.5048,104.5635,8457.0
2023-04-24 11:40:00,106.8,106.82,106.7,106.82,11254.0,104.5635,104.5831,104.4656,104.5831,11254.0
2023-04-24 11:45:00,106.79,106.96,106.76,106.94,10504.0,104.5538,104.7202,104.5244,104.7006,10504.0
2023-04-24 11:50:00,106.96,106.97,106.88,106.88,8691.0,104.7202,104.73,104.6419,104.6419,8691.0
2023-04-24 11:55:00,106.88,106.92,106.82,106.86,8128.0,104.6419,104.681,104.5831,104.6223,8128.0
2023-04-24 12:00:00,106.88,107.01,106.87,107.01,7905.0,104.6419,104.7691,104.6321,104.7691,7905.0
2023-04-24 12:05:00,106.99,106.99,106.9,106.9,16599.0,104.7496,104.7496,104.6615,104.6615,16599.0
2023-04-24 12:10:00,106.92,106.95,106.85,106.88,8594.0,104.681,104.7104,104.6125,104.6419,8594.0
2023-04-24 12:15:00,106.86,106.99,106.85,106.95,9502.0,104.6223,104.7496,104.6125,104.7104,9502.0
2023-04-24 12:20:00,107.0,107.13,106.98,107.1,19754.0,104.7594,104.8866,104.7398,104.8573,19754.0
2023-04-24 12:25:00,107.12,107.14,107.06,107.11,6763.0,104.8768,104.8964,104.8181,104.8671,6763.0
2023-04-24 12:30:00,107.11,107.14,107.03,107.03,17441.0,104.8671,104.8964,104.7887,104.7887,17441.0
2023-04-24 12:35:00,107.03,107.12,107.02,107.07,13391.0,104.7887,104.8768,104.7789,104.8279,13391.0
2023-04-24 12:40:00,107.07,107.14,107.04,107.1,19831.0,104.8279,104.8964,104.7985,104.8573,19831.0
2023-04-24 12:45:00,107.09,107.31,107.08,107.31,11005.0,104.8475,105.0629,104.8377,105.0629,11005.0
2023-04-24 12:50:00,107.31,107.38,107.28,107.29,9947.0,105.0629,105.1314,105.0335,105.0433,9947.0
2023-04-24 12:55:00,107.26,107.31,107.23,107.25,5450.0,105.0139,105.0629,104.9845,105.0041,5450.0
2023-04-24 13:00:00,107.26,107.26,107.17,107.2,4581.0,105.0139,105.0139,104.9258,104.9552,4581.0
2023-04-24 13:05:00,107.18,107.19,107.1,107.15,4423.0,104.9356,104.9454,104.8573,104.9062,4423.0
2023-04-24 13:10:00,107.15,107.19,107.08,107.17,8241.0,104.9062,104.9454,104.8377,104.9258,8241.0
2023-04-24 13:15:00,107.15,107.19,107.13,107.13,12472.0,104.9062,104.9454,104.8866,104.8866,12472.0
2023-04-24 13:20:00,107.14,107.25,107.13,107.25,12720.0,104.8964,105.0041,104.8866,105.0041,12720.0
2023-04-24 13:25:00,107.23,107.33,107.22,107.27,11104.0,104.9845,105.0824,104.9748,105.0237,11104.0
2023-04-24 13:30:00,107.27,107.38,107.24,107.34,15269.0,105.0237,105.1314,104.9943,105.0922,15269.0
2023-04-24 13:35:00,107.36,107.47,107.35,107.39,13997.0,105.1118,105.2195,105.102,105.1412,13997.0
2023-04-24 13:40:00,107.4,107.4,107.31,107.32,11293.0,105.151,105.151,105.0629,105.0727,11293.0
2023-04-24 13:45:00,107.31,107.34,107.27,107.32,9137.0,105.0629,105.0922,105.0237,105.0727,9137.0
2023-04-24 13:50:00,107.32,107.41,107.32,107.4,22292.0,105.0727,105.1608,105.0727,105.151,22292.0
2023-04-24 13:55:00,107.4,107.51,107.39,107.41,27181.0,105.151,105.2587,105.1412,105.1608,27181.0
2023-04-24 14:00:00,107.42,107.5,107.42,107.46,17622.0,105.1706,105.2489,105.1706,105.2097,17622.0
2023-04-24 14:05:00,107.45,107.47,107.37,107.4,13663.0,105.1999,105.2195,105.1216,105.151,13663.0
2023-04-24 14:10:00,107.42,107.48,107.4,107.42,12393.0,105.1706,105.2293,105.151,105.1706,12393.0
2023-04-24 14:15:00,107.42,107.47,107.37,107.43,13777.0,105.1706,105.2195,105.1216,105.1804,13777.0
2023-04-24 14:20:00,107.44,107.44,107.35,107.35,10624.0,105.1901,105.1901,105.102,105.102,10624.0
2023-04-24 14:25:00,107.35,107.41,107.31,107.4,11024.0,105.102,105.1608,105.0629,105.151,11024.0
2023-04-24 14:30:00,107.4,107.43,107.31,107.33,16976.0,105.151,105.1804,105.0629,105.0824,16976.0
2023-04-24 14:35:00,107.33,107.38,107.3,107.31,8671.0,105.0824,105.1314,105.0531,105.0629,8671.0
2023-04-24 14:40:00,107.31,107.37,107.31,107.37,10468.0,105.0629,105.1216,105.0629,105.1216,10468.0
2023-04-24 14:45:00,107.36,107.42,107.33,107.42,26154.0,105.1118,105.1706,105.0824,105.1706,26154.0
2023-04-24 14:50:00,107.43,107.51,107.43,107.48,23017.0,105.1804,105.2587,105.1804,105.2293,23017.0
2023-04-24 14:55:00,107.48,107.58,107.46,107.53,21840.0,105.2293,105.3272,105.2097,105.2783,21840.0
2023-04-24 15:00:00,107.53,107.69,107.52,107.67,18384.0,105.2783,105.4349,105.2685,105.4153,18384.0
2023-04-24 15:05:00,107.68,107.91,107.68,107.9,27256.0,105.4251,105.6503,105.4251,105.6405,27256.0
2023-04-24 15:10:00,107.9,108.25,107.89,108.15,60877.0,105.6405,105.9832,105.6307,105.8853,60877.0
2023-04-24 15:15:00,108.12,108.15,108.01,108.02,26454.0,105.8559,105.8853,105.7482,105.758,26454.0
2023-04-24 15:20:00,108.03,108.1,107.98,108.07,22441.0,105.7678,105.8363,105.7188,105.807,22441.0
2023-04-24 15:25:00,108.07,108.15,108.03,108.07,21725.0,105.807,105.8853,105.7678,105.807,21725.0
2023-04-24 15:30:00,108.07,108.27,108.05,108.25,104782.0,105.807,106.0028,105.7874,105.9832,104782.0
2023-04-24 15:35:00,108.25,108.26,108.09,108.13,34233.0,105.9832,105.993,105.8265,105.8657,34233.0
2023-04-24 15:40:00,108.13,108.27,108.12,108.26,42136.0,105.8657,106.0028,105.8559,105.993,42136.0
2023-04-24 15:45:00,108.27,108.42,108.22,108.42,54027.0,106.0028,106.1496,105.9538,106.1496,54027.0
2023-04-24 15:50:00,108.44,108.49,108.32,108.42,76036.0,106.1692,106.2182,106.0517,106.1496,76036.0
2023-04-24 15:55:00,108.42,108.54,108.37,108.53,130362.0,106.1496,106.2671,106.1007,106.2573,130362.0
2023-04-25 09:30:00,108.64,108.65,108.02,108.33,44032.0,106.365,106.3748,105.758,106.0615,44032.0
2023-04-25 09:35:00,108.36,108.49,108.27,108.41,13333.0,106.0909,106.2182,106.0028,106.1398,13333.0
2023-04-25 09:40:00,108.42,108.84,108.42,108.84,17658.0,106.1496,106.5608,106.1496,106.5608,17658.0
2023-04-25 09:45:00,108.78,108.82,108.17,108.22,12074.0,106.5021,106.5412,105.9049,105.9538,12074.0
2023-04-25 09:50:00,108.29,108.33,108.06,108.25,20159.0,106.0223,106.0615,105.7972,105.9832,20159.0
2023-04-25 09:55:00,108.27,108.46,108.02,108.34,26438.0,106.0028,106.1888,105.758,106.0713,26438.0
2023-04-25 10:00:00,108.27,108.54,108.25,108.39,15738.0,106.0028,106.2671,105.9832,106.1203,15738.0
2023-04-25 10:05:00,108.5,108.59,108.38,108.41,7648.0,106.2279,106.3161,106.1105,106.1398,7648.0
2023-04-25 10:10:00,108.35,108.35,107.91,108.13,20595.0,106.0811,106.0811,105.6503,105.8657,20595.0
2023-04-25 10:15:00,108.14,108.45,108.1,108.4,13970.0,105.8755,106.179,105.8363,106.13,13970.0
2023-04-25 10:20:00,108.47,108.47,107.86,107.86,14972.0,106.1986,106.1986,105.6013,105.6013,14972.0
2023-04-25 10:25:00,107.88,107.89,107.73,107.8,21097.0,105.6209,105.6307,105.4741,105.5426,21097.0
2023-04-25 10:30:00,107.8,108.03,107.75,108.01,25939.0,105.5426,105.7678,105.4937,105.7482,25939.0
2023-04-25 10:35:00,107.96,107.97,107.71,107.93,29784.0,105.6993,105.709,105.4545,105.6699,29784.0
2023-04-25 10:40:00,107.95,108.22,107.94,108.11,49797.0,105.6895,105.9538,105.6797,105.8461,49797.0
2023-04-25 10:45:00,108.12,108.41,108.11,108.41,14812.0,105.8559,106.1398,105.8461,106.1398,14812.0
2023-04-25 10:50:00,108.39,108.47,108.25,108.28,14475.0,106.1203,106.1986,105.9832,106.0126,14475.0
2023-04-25 10:55:00,108.27,108.42,108.19,108.42,11164.0,106.0028,106.1496,105.9244,106.1496,11164.0
2023-04-25 11:00:00,108.44,108.61,108.39,108.56,10988.0,106.1692,106.3356,106.1203,106.2867,10988.0
2023-04-25 11:05:00,108.52,108.63,108.38,108.57,16448.0,106.2475,106.3552,106.1105,106.2965,16448.0
2023-04-25 11:10:00,108.58,108.77,108.57,108.61,17669.0,106.3063,106.4923,106.2965,106.3356,17669.0
2023-04-25 11:15:00,108.61,108.64,108.53,108.63,12488.0,106.3356,106.365,106.2573,106.3552,12488.0
2023-04-25 11:20:00,108.63,108.79,108.52,108.79,20319.0,106.3552,106.5119,106.2475,106.5119,20319.0
2023-04-25 11:25:00,108.81,108.92,108.79,108.85,26655.0,106.5315,106.6392,106.5119,106.5706,26655.0
2023-04-25 11:30:00,108.87,108.88,108.72,108.85,14053.0,106.5902,106.6,106.4433,106.5706,14053.0
2023-04-25 11:35:00,108.86,108.86,108.74,108.84,52651.0,106.5804,106.5804,106.4629,106.5608,52651.0
2023-04-25 11:40:00,108.82,109.1,108.81,109.03,27276.0,106.5412,106.8154,106.5315,106.7468,27276.0
2023-04-25 11:45:00,109.03,109.16,108.98,109.12,14278.0,106.7468,106.8741,106.6979,106.835,14278.0
2023-04-25 11:50:00,109.07,109.07,108.91,108.99,27475.0,106.786,106.786,106.6294,106.7077,27475.0
2023-04-25 11:55:00,108.98,108.98,108.8,108.83,14338.0,106.6979,106.6979,106.5217,106.551,14338.0
2023-04-25 12:00:00,108.85,108.85,108.75,108.77,14268.0,106.5706,106.5706,106.4727,106.4923,14268.0
2023-04-25 12:05:00,108.76,108.8,108.72,108.73,11734.0,106.4825,106.5217,106.4433,106.4531,11734.0
2023-04-25 12:10:00,108.72,108.74,108.58,108.62,16668.0,106.4433,106.4629,106.3063,106.3454,16668.0
2023-04-25 12:15:00,108.59,108.75,108.56,108.69,13583.0,106.3161,106.4727,106.2867,106.414,13583.0
2023-04-25 12:20:00,108.7,108.79,108.66,108.74,14704.0,106.4238,106.5119,106.3846,106.4629,14704.0
2023-04-25 12:25:00,108.72,108.73,108.64,108.7,8634.0,106.4433,106.4531,106.365,106.4238,8634.0
2023-04-25 12:30:00,108.67,108.83,108.66,108.81,13484.0,106.3944,106.551,106.3846,106.5315,13484.0
2023-04-25 12:35:00,108.82,108.91,108.8,108.89,13500.0,106.5412,106.6294,106.5217,106.6098,13500.0
2023-04-25 12:40:00,108.91,108.96,108.88,108.96,5651.0,106.6294,106.6783,106.6,106.6783,5651.0
2023-04-25 12:45:00,108.95,109.04,108.9,109.01,10210.0,106.6685,106.7566,106.6196,106.7273,10210.0
2023-04-25 12:50:00,108.98,109.02,108.94,108.96,10947.0,106.6979,106.7371,106.6587,106.6783,10947.0
2023-04-25 12:55:00,108.95,109.09,108.95,109.03,17783.0,106.6685,106.8056,106.6685,106.7468,17783.0
2023-04-25 13:00:00,109.06,109.12,109.03,109.09,10239.0,106.7762,106.835,106.7468,106.8056,10239.0
2023-04-25 13:05:00,109.08,109.08,108.98,109.0,6440.0,106.7958,106.7958,106.6979,106.7175,6440.0
2023-04-25 13:10:00,108.98,109.0,108.86,108.86,17511.0,106.6979,106.7175,106.5804,106.5804,17511.0
2023-04-25 13:15:00,108.85,108.86,108.75,108.83,21792.0,106.5706,106.5804,106.4727,106.551,21792.0
2023-04-25 13:20:00,108.84,108.85,108.63,108.71,35988.0,106.5608,106.5706,106.3552,106.4336,35988.0
2023-04-25 13:25:00,108.69,108.74,108.49,108.57,24364.0,106.414,106.4629,106.2182,106.2965,24364.0
2023-04-25 13:30:00,108.55,108.72,108.54,108.71,15420.0,106.2769,106.4433,106.2671,106.4336,15420.0
2023-04-25 13:35:00,108.72,108.79,108.7,108.77,16687.0,106.4433,106.5119,106.4238,106.4923,16687.0
2023-04-25 13:40:00,108.77,108.84,108.74,108.84,14401.0,106.4923,106.5608,106.4629,106.5608,14401.0
2023-04-25 13:45:00,108.84,108.87,108.73,108.79,18084.0,106.5608,106.5902,106.4531,106.5119,18084.0
2023-04-25 13:50:00,108.79,108.82,108.76,108.82,11554.0,106.5119,106.5412,106.4825,106.5412,11554.0
2023-04-25 13:55:00,108.8,108.88,108.75,108.87,16678.0,106.5217,106.6,106.4727,106.5902,16678.0
2023-04-25 14:00:00,108.88,108.93,108.81,108.82,15580.0,106.6,106.6489,106.5315,106.5412,15580.0
2023-04-25 14:05:00,108.84,108.97,108.83,108.85,15283.0,106.5608,106.6881,106.551,106.5706,15283.0
2023-04-25 14:10:00,108.84,108.97,108.84,108.93,16245.0,106.5608,106.6881,106.5608,106.6489,16245.0
2023-04-25 14:15:00,108.95,108.98,108.79,108.82,17125.0,106.6685,106.6979,106.5119,106.5412,17125.0
2023-04-25 14:20:00,108.82,108.88,108.72,108.75,22778.0,106.5412,106.6,106.4433,106.4727,22778.0
2023-04-25 14:25:00,108.74,108.92,108.71,108.89,15432.0,106.4629,106.6392,106.4336,106.6098,15432.0
2023-04-25 14:30:00,108.87,108.98,108.76,108.8,32246.0,106.5902,106.6979,106.4825,106.5217,32246.0
2023-04-25 14:35:00,108.8,108.85,108.76,108.81,7609.0,106.5217,106.5706,106.4825,106.5315,7609.0
2023-04-25 14:40:00,108.81,108.81,108.57,108.57,9981.0,106.5315,106.5315,106.2965,106.2965,9981.0
2023-04-25 14:45:00,108.58,108.59,108.5,108.55,11070.0,106.3063,106.3161,106.2279,106.2769,11070.0
2023-04-25 14:50:00,108.57,108.58,108.3,108.33,11086.0,106.2965,106.3063,106.0321,106.0615,11086.0
2023-04-25 14:55:00,108.34,108.48,108.3,108.47,21281.0,106.0713,106.2084,106.0321,106.1986,21281.0
2023-04-25 15:00:00,108.48,108.56,108.43,108.54,26116.0,106.2084,106.2867,106.1594,106.2671,26116.0
2023-04-25 15:05:00,108.54,108.62,108.49,108.56,20564.0,106.2671,106.3454,106.2182,106.2867,20564.0
2023-04-25 15:10:00,108.58,108.73,108.54,108.73,20612.0,106.3063,106.4531,106.2671,106.4531,20612.0
2023-04-25 15:15:00,108.74,108.79,108.69,108.69,18357.0,106.4629,106.5119,106.414,106.414,18357.0
2023-04-25 15:20:00,108.68,108.72,108.67,108.7,18929.0,106.4042,106.4433,106.3944,106.4238,18929.0
2023-04-25 15:25:00,108.72,108.78,108.64,108.69,24708.0,106.4433,106.5021,106.365,106.414,24708.0
2023-04-25 15:30:00,108.7,108.73,108.62,108.68,30129.0,106.4238,106.4531,106.3454,106.4042,30129.0
2023-04-25 15:35:00,108.64,108.67,108.5,108.55,32164.0,106.365,106.3944,106.2279,106.2769,32164.0
2023-04-25 15:40:00,108.54,108.55,108.45,108.53,33058.0,106.2671,106.2769,106.179,106.2573,33058.0
2023-04-25 15:45:00,108.52,108.57,108.33,108.33,44737.0,106.2475,106.2965,106.0615,106.0615,44737.0
2023-04-25 15:50:00,108.33,108.45,108.21,108.28,74224.0,106.0615,106.179,105.944,106.0126,74224.0
2023-04-25 15:55:00,108.29,108.3,108.14,108.24,127305.0,106.0223,106.0321,105.8755,105.9734,127305.0
2023-04-26 09:30:00,107.2,107.8,106.84,107.69,60951.0,104.9552,105.5426,104.6027,105.4349,60951.0
2023-04-26 09:35:00,107.77,107.8,107.57,107.7,6440.0,105.5132,105.5426,105.3174,105.4447,6440.0
2023-04-26 09:40:00,107.63,107.69,107.39,107.4,6750.0,105.3762,105.4349,105.1412,105.151,6750.0
2023-04-26 09:45:00,107.41,107.46,107.3,107.31,19764.0,105.1608,105.2097,105.0531,105.0629,19764.0
2023-04-26 09:50:00,107.26,107.56,107.18,107.24,10575.0,105.0139,105.3076,104.9356,104.9943,10575.0
2023-04-26 09:55:00,107.21,107.47,107.13,107.47,11567.0,104.965,105.2195,104.8866,105.2195,11567.0
2023-04-26 10:00:00,107.41,107.44,107.21,107.32,11931.0,105.1608,105.1901,104.965,105.0727,11931.0
2023-04-26 10:05:00,107.31,107.34,107.05,107.16,8966.0,105.0629,105.0922,104.8083,104.916,8966.0
2023-04-26 10:10:00,107.13,107.18,106.97,107.0,15204.0,104.8866,104.9356,104.73,104.7594,15204.0
2023-04-26 10:15:00,106.94,106.99,106.69,106.7,16892.0,104.7006,104.7496,104.4559,104.4656,16892.0
2023-04-26 10:20:00,106.7,106.83,106.56,106.6,18634.0,104.4656,104.5929,104.3286,104.3677,18634.0
2023-04-26 10:25:00,106.58,106.88,106.58,106.88,13427.0,104.3482,104.6419,104.3482,104.6419,13427.0
2023-04-26 10:30:00,106.86,106.86,106.7,106.73,11544.0,104.6223,104.6223,104.4656,104.495,11544.0
2023-04-26 10:35:00,106.75,106.86,106.74,106.84,10280.0,104.5146,104.6223,104.5048,104.6027,10280.0
2023-04-26 10:40:00,106.85,106.89,106.73,106.78,15349.0,104.6125,104.6517,104.495,104.544,15349.0
2023-04-26 10:45:00,106.78,106.86,106.71,106.73,8468.0,104.544,104.6223,104.4754,104.495,8468.0
2023-04-26 10:50:00,106.75,106.95,106.75,106.92,13497.0,104.5146,104.7104,104.5146,104.681,13497.0
2023-04-26 10:55:00,106.91,107.12,106.9,107.07,7153.0,104.6712,104.8768,104.6615,104.8279,7153.0
2023-04-26 11:00:00,107.13,107.16,107.07,107.15,9327.0,104.8866,104.916,104.8279,104.9062,9327.0
2023-04-26 11:05:00,107.14,107.28,107.11,107.13,11254.0,104.8964,105.0335,104.8671,104.8866,11254.0
2023-04-26 11:10:00,107.11,107.15,107.0,107.04,11909.0,104.8671,104.9062,104.7594,104.7985,11909.0
2023-04-26 11:15:00,107.03,107.09,106.94,106.94,6814.0,104.7887,104.8475,104.7006,104.7006,6814.0
2023-04-26 11:20:00,106.95,107.02,106.88,106.92,15658.0,104.7104,104.7789,104.6419,104.681,15658.0
2023-04-26 11:25:00,106.9,106.98,106.83,106.86,12574.0,104.6615,104.7398,104.5929,104.6223,12574.0
2023-04-26 11:30:00,106.88,106.95,106.81,106.84,10171.0,104.6419,104.7104,104.5733,104.6027,10171.0
2023-04-26 11:35:00,106.85,106.88,106.72,106.8,12026.0,104.6125,104.6419,104.4852,104.5635,12026.0
2023-04-26 11:40:00,106.81,106.92,106.81,106.89,7425.0,104.5733,104.681,104.5733,104.6517,7425.0
2023-04-26 11:45:00,106.89,106.99,106.8,106.82,13668.0,104.6517,104.7496,104.5635,104.5831,13668.0
2023-04-26 11:50:00,106.83,106.83,106.73,106.78,23854.0,104.5929,104.5929,104.495,104.544,23854.0
2023-04-26 11:55:00,106.8,106.89,106.8,106.83,6740.0,104.5635,104.6517,104.5635,104.5929,6740.0
2023-04-26 12:00:00,106.84,106.95,106.82,106.87,13082.0,104.6027,104.7104,104.5831,104.6321,13082.0
2023-04-26 12:05:00,106.89,106.93,106.86,106.91,5350.0,104.6517,104.6908,104.6223,104.6712,5350.0
2023-04-26 12:10:00,106.91,106.92,106.8,106.9,5938.0,104.6712,104.681,104.5635,104.6615,5938.0
2023-04-26 12:15:00,106.9,106.92,106.8,106.85,8560.0,104.6615,104.681,104.5635,104.6125,8560.0
2023-04-26 12:20:00,106.87,106.87,106.77,106.8,8441.0,104.6321,104.6321,104.5342,104.5635,8441.0
2023-04-26 12:25:00,106.8,106.91,106.79,106.91,6644.0,104.5635,104.6712,104.5538,104.6712,6644.0
2023-04-26 12:30:00,106.92,106.96,106.9,106.92,6651.0,104.681,104.7202,104.6615,104.681,6651.0
2023-04-26 12:35:00,106.9,106.98,106.85,106.93,4983.0,104.6615,104.7398,104.6125,104.6908,4983.0
2023-04-26 12:40:00,106.95,107.0,106.93,107.0,11096.0,104.7104,104.7594,104.6908,104.7594,11096.0
2023-04-26 12:45:00,107.0,107.16,106.99,107.16,8604.0,104.7594,104.916,104.7496,104.916,8604.0
2023-04-26 12:50:00,107.16,107.23,107.11,107.18,14908.0,104.916,104.9845,104.8671,104.9356,14908.0
2023-04-26 12:55:00,107.18,107.22,107.13,107.17,11048.0,104.9356,104.9748,104.8866,104.9258,11048.0
2023-04-26 13:00:00,107.18,107.4,107.16,107.36,11620.0,104.9356,105.151,104.916,105.1118,11620.0
2023-04-26 13:05:00,107.35,107.42,107.24,107.42,14154.0,105.102,105.1706,104.9943,105.1706,14154.0
2023-04-26 13:10:00,107.41,107.43,107.31,107.33,15491.0,105.1608,105.1804,105.0629,105.0824,15491.0
2023-04-26 13:15:00,107.32,107.34,107.08,107.08,9865.0,105.0727,105.0922,104.8377,104.8377,9865.0
2023-04-26 13:20:00,107.07,107.07,106.93,106.94,6250.0,104.8279,104.8279,104.6908,104.7006,6250.0
2023-04-26 13:25:00,106.91,106.91,106.79,106.81,14519.0,104.6712,104.6712,104.5538,104.5733,14519.0
2023-04-26 13:30:00,106.79,106.93,106.79,106.93,6401.0,104.5538,104.6908,104.5538,104.6908,6401.0
2023-04-26 13:35:00,106.94,106.97,106.86,106.92,8982.0,104.7006,104.73,104.6223,104.681,8982.0
2023-04-26 13:40:00,106.9,106.93,106.83,106.84,9405.0,104.6615,104.6908,104.5929,104.6027,9405.0
2023-04-26 13:45:00,106.83,106.83,106.64,106.64,12352.0,104.5929,104.5929,104.4069,104.4069,12352.0
2023-04-26 13:50:00,106.58,106.58,106.45,106.57,9270.0,104.3482,104.3482,104.2209,104.3384,9270.0
2023-04-26 13:55:00,106.55,106.58,106.46,106.51,10047.0,104.3188,104.3482,104.2307,104.2796,10047.0
2023-04-26 14:00:00,106.5,106.52,106.35,106.35,10284.0,104.2698,104.2894,104.123,104.123,10284.0
2023-04-26 14:05:00,106.33,106.33,106.14,106.17,8138.0,104.1034,104.1034,103.9174,103.9467,8138.0
2023-04-26 14:10:00,106.18,106.23,106.13,106.18,23153.0,103.9565,104.0055,103.9076,103.9565,23153.0
2023-04-26 14:15:00,106.2,106.36,106.2,106.32,10866.0,103.9761,104.1328,103.9761,104.0936,10866.0
2023-04-26 14:20:00,106.34,106.45,106.3,106.45,13341.0,104.1132,104.2209,104.074,104.2209,13341.0
2023-04-26 14:25:00,106.45,106.54,106.45,106.54,8483.0,104.2209,104.309,104.2209,104.309,8483.0
2023-04-26 14:30:00,106.53,106.57,106.38,106.4,9366.0,104.2992,104.3384,104.1523,104.1719,9366.0
2023-04-26 14:35:00,106.39,106.39,106.19,106.28,16683.0,104.1621,104.1621,103.9663,104.0544,16683.0
2023-04-26 14:40:00,106.24,106.24,106.0,106.0,13228.0,104.0153,104.0153,103.7803,103.7803,13228.0
2023-04-26 14:45:00,106.01,106.21,106.0,106.2,14251.0,103.7901,103.9859,103.7803,103.9761,14251.0
2023-04-26 14:50:00,106.21,106.28,106.13,106.16,10602.0,103.9859,104.0544,103.9076,103.9369,10602.0
2023-04-26 14:55:00,106.13,106.23,106.11,106.19,11556.0,103.9076,104.0055,103.888,103.9663,11556.0
2023-04-26 15:00:00,106.2,106.21,106.0,106.05,22213.0,103.9761,103.9859,103.7803,103.8293,22213.0
2023-04-26 15:05:00,106.06,106.22,106.05,106.2,15936.0,103.839,103.9957,103.8293,103.9761,15936.0
2023-04-26 15:10:00,106.19,106.36,106.19,106.33,15879.0,103.9663,104.1328,103.9663,104.1034,15879.0
2023-04-26 15:15:00,106.32,106.32,106.14,106.2,29294.0,104.0936,104.0936,103.9174,103.9761,29294.0
2023-04-26 15:20:00,106.2,106.2,106.0,106.03,33620.0,103.9761,103.9761,103.7803,103.8097,33620.0
2023-04-26 15:25:00,106.03,106.12,106.02,106.03,29441.0,103.8097,103.8978,103.7999,103.8097,29441.0
2023-04-26 15:30:00,106.04,106.06,105.93,105.98,56260.0,103.8195,103.839,103.7118,103.7607,56260.0
2023-04-26 15:35:00,105.97,105.99,105.88,105.91,59596.0,103.7509,103.7705,103.6628,103.6922,59596.0
2023-04-26 15:40:00,105.91,105.95,105.7,105.77,48041.0,103.6922,103.7313,103.4866,103.5551,48041.0
2023-04-26 15:45:00,105.76,105.78,105.62,105.73,57848.0,103.5453,103.5649,103.4083,103.516,57848.0
2023-04-26 15:50:00,105.72,105.81,105.6,105.78,73102.0,103.5062,103.5943,103.3887,103.5649,73102.0
2023-04-26 15:55:00,105.82,106.1,105.81,106.07,153419.0,103.6041,103.8782,103.5943,103.8488,153419.0
2023-04-27 09:30:00,106.83,107.14,106.1,107.13,51507.0,104.5929,104.8964,103.8782,104.8866,51507.0
2023-04-27 09:35:00,107.05,107.15,106.82,107.06,13409.0,104.8083,104.9062,104.5831,104.8181,13409.0
2023-04-27 09:40:00,107.06,107.11,106.82,106.93,25282.0,104.8181,104.8671,104.5831,104.6908,25282.0
2023-04-27 09:45:00,106.98,107.65,106.96,107.64,33129.0,104.7398,105.3957,104.7202,105.386,33129.0
2023-04-27 09:50:00,107.65,107.99,107.56,107.99,20233.0,105.3957,105.7286,105.3076,105.7286,20233.0
2023-04-27 09:55:00,107.94,108.14,107.72,107.97,16767.0,105.6797,105.8755,105.4643,105.709,16767.0
2023-04-27 10:00:00,107.95,107.97,107.64,107.74,21526.0,105.6895,105.709,105.386,105.4839,21526.0
2023-04-27 10:05:00,107.71,107.77,107.24,107.48,31113.0,105.4545,105.5132,104.9943,105.2293,31113.0
2023-04-27 10:10:00,107.5,107.53,107.25,107.47,10743.0,105.2489,105.2783,105.0041,105.2195,10743.0
2023-04-27 10:15:00,107.49,107.64,107.4,107.59,13964.0,105.2391,105.386,105.151,105.337,13964.0
2023-04-27 10:20:00,107.58,107.63,107.46,107.52,7422.0,105.3272,105.3762,105.2097,105.2685,7422.0
2023-04-27 10:25:00,107.52,107.62,107.47,107.62,8962.0,105.2685,105.3664,105.2195,105.3664,8962.0
2023-04-27 10:30:00,107.63,107.68,107.53,107.58,11748.0,105.3762,105.4251,105.2783,105.3272,11748.0
2023-04-27 10:35:00,107.58,107.7,107.52,107.58,10216.0,105.3272,105.4447,105.2685,105.3272,10216.0
2023-04-27 10:40:00,107.58,107.59,107.45,107.53,9993.0,105.3272,105.337,105.1999,105.2783,9993.0
2023-04-27 10:45:00,107.52,107.74,107.5,107.74,8637.0,105.2685,105.4839,105.2489,105.4839,8637.0
2023-04-27 10:50:00,107.75,107.75,107.37,107.55,11726.0,105.4937,105.4937,105.1216,105.2978,11726.0
2023-04-27 10:55:00,107.52,107.54,107.35,107.41,9450.0,105.2685,105.2881,105.102,105.1608,9450.0
2023-04-27 11:00:00,107.41,107.45,107.28,107.34,9430.0,105.1608,105.1999,105.0335,105.0922,9430.0
2023-04-27 11:05:00,107.34,107.4,107.21,107.38,10871.0,105.0922,105.151,104.965,105.1314,10871.0
2023-04-27 11:10:00,107.39,107.4,107.21,107.23,8357.0,105.1412,105.151,104.965,104.9845,8357.0
2023-04-27 11:15:00,107.25,107.25,107.15,107.19,8393.0,105.0041,105.0041,104.9062,104.9454,8393.0
2023-04-27 11:20:00,107.2,107.33,107.07,107.31,12948.0,104.9552,105.0824,104.8279,105.0629,12948.0
2023-04-27 11:25:00,107.31,107.57,107.31,107.55,6696.0,105.0629,105.3174,105.0629,105.2978,6696.0
2023-04-27 11:30:00,107.55,107.66,107.55,107.65,8963.0,105.2978,105.4055,105.2978,105.3957,8963.0
2023-04-27 11:35:00,107.66,107.66,107.54,107.55,6797.0,105.4055,105.4055,105.2881,105.2978,6797.0
2023-04-27 11:40:00,107.56,107.62,107.53,107.54,7431.0,105.3076,105.3664,105.2783,105.2881,7431.0
2023-04-27 11:45:00,107.55,107.82,107.53,107.82,11166.0,105.2978,105.5622,105.2783,105.5622,11166.0
2023-04-27 11:50:00,107.83,107.87,107.68,107.68,14101.0,105.572,105.6111,105.4251,105.4251,14101.0
2023-04-27 11:55:00,107.69,107.85,107.68,107.8,15437.0,105.4349,105.5916,105.4251,105.5426,15437.0
2023-04-27 12:00:00,107.8,107.87,107.74,107.76,7407.0,105.5426,105.6111,105.4839,105.5034,7407.0
2023-04-27 12:05:00,107.74,107.77,107.67,107.72,9471.0,105.4839,105.5132,105.4153,105.4643,9471.0
2023-04-27 12:10:00,107.7,107.81,107.68,107.78,6547.0,105.4447,105.5524,105.4251,105.523,6547.0
2023-04-27 12:15:00,107.8,107.91,107.8,107.91,4107.0,105.5426,105.6503,105.5426,105.6503,4107.0
2023-04-27 12:20:00,107.89,107.92,107.87,107.9,5951.0,105.6307,105.6601,105.6111,105.6405,5951.0
2023-04-27 12:25:00,107.9,107.94,107.71,107.72,7923.0,105.6405,105.6797,105.4545,105.4643,7923.0
2023-04-27 12:30:00,107.73,107.73,107.59,107.59,7359.0,105.4741,105.4741,105.337,105.337,7359.0
2023-04-27 12:35:00,107.61,107.67,107.58,107.62,7224.0,105.3566,105.4153,105.3272,105.3664,7224.0
2023-04-27 12:40:00,107.58,107.6,107.47,107.48,9474.0,105.3272,105.3468,105.2195,105.2293,9474.0
2023-04-27 12:45:00,107.5,107.57,107.42,107.51,5951.0,105.2489,105.3174,105.1706,105.2587,5951.0
2023-04-27 12:50:00,107.53,107.59,107.51,107.52,3943.0,105.2783,105.337,105.2587,105.2685,3943.0
2023-04-27 12:55:00,107.54,107.58,107.5,107.52,3055.0,105.2881,105.3272,105.2489,105.2685,3055.0
2023-04-27 13:00:00,107.55,107.6,107.51,107.56,6598.0,105.2978,105.3468,105.2587,105.3076,6598.0
2023-04-27 13:05:00,107.56,107.57,107.51,107.53,6071.0,105.3076,105.3174,105.2587,105.2783,6071.0
2023-04-27 13:10:00,107.52,107.65,107.51,107.63,6224.0,105.2685,105.3957,105.2587,105.3762,6224.0
2023-04-27 13:15:00,107.65,107.79,107.63,107.79,5797.0,105.3957,105.5328,105.3762,105.5328,5797.0
2023-04-27 13:20:00,107.79,107.84,107.74,107.82,9328.0,105.5328,105.5818,105.4839,105.5622,9328.0
2023-04-27 13:25:00,107.82,107.82,107.67,107.75,11813.0,105.5622,105.5622,105.4153,105.4937,11813.0
2023-04-27 13:30:00,107.73,107.89,107.72,107.82,10178.0,105.4741,105.6307,105.4643,105.5622,10178.0
2023-04-27 13:35:00,107.83,107.91,107.78,107.8,8878.0,105.572,105.6503,105.523,105.5426,8878.0
2023-04-27 13:40:00,107.78,107.83,107.71,107.74,9400.0,105.523,105.572,105.4545,105.4839,9400.0
2023-04-27 13:45:00,107.73,107.78,107.65,107.65,12000.0,105.4741,105.523,105.3957,105.3957,12000.0
2023-04-27 13:50:00,107.65,107.82,107.64,107.81,9806.0,105.3957,105.5622,105.386,105.5524,9806.0
2023-04-27 13:55:00,107.79,107.83,107.77,107.81,12349.0,105.5328,105.572,105.5132,105.5524,12349.0
2023-04-27 14:00:00,107.82,107.83,107.76,107.82,7937.0,105.5622,105.572,105.5034,105.5622,7937.0
2023-04-27 14:05:00,107.84,107.84,107.77,107.78,8408.0,105.5818,105.5818,105.5132,105.523,8408.0
2023-04-27 14:10:00,107.77,107.81,107.7,107.72,9025.0,105.5132,105.5524,105.4447,105.4643,9025.0
2023-04-27 14:15:00,107.7,107.75,107.66,107.69,12039.0,105.4447,105.4937,105.4055,105.4349,12039.0
2023-04-27 14:20:00,107.68,107.71,107.6,107.6,7931.0,105.4251,105.4545,105.3468,105.3468,7931.0
2023-04-27 14:25:00,107.64,107.83,107.64,107.81,10552.0,105.386,105.572,105.386,105.5524,10552.0
2023-04-27 14:30:00,107.84,107.93,107.77,107.92,8111.0,105.5818,105.6699,105.5132,105.6601,8111.0
2023-04-27 14:35:00,107.93,107.97,107.88,107.96,8860.0,105.6699,105.709,105.6209,105.6993,8860.0
2023-04-27 14:40:00,107.94,107.96,107.81,107.84,10786.0,105.6797,105.6993,105.5524,105.5818,10786.0
2023-04-27 14:45:00,107.86,107.86,107.71,107.81,7434.0,105.6013,105.6013,105.4545,105.5524,7434.0
2023-04-27 14:50:00,107.81,107.88,107.71,107.71,23256.0,105.5524,105.6209,105.4545,105.4545,23256.0
2023-04-27 14:55:00,107.7,107.75,107.59,107.73,22397.0,105.4447,105.4937,105.337,105.4741,22397.0
2023-04-27 15:00:00,107.75,107.85,107.73,107.81,11834.0,105.4937,105.5916,105.4741,105.5524,11834.0
2023-04-27 15:05:00,107.86,107.86,107.76,107.85,10510.0,105.6013,105.6013,105.5034,105.5916,10510.0
2023-04-27 15:10:00,107.84,107.87,107.75,107.82,11822.0,105.5818,105.6111,105.4937,105.5622,11822.0
2023-04-27 15:15:00,107.82,107.92,107.8,107.92,27357.0,105.5622,105.6601,105.5426,105.6601,27357.0
2023-04-27 15:20:00,107.92,108.03,107.91,107.98,21219.0,105.6601,105.7678,105.6503,105.7188,21219.0
2023-04-27 15:25:00,108.0,108.0,107.83,107.88,18709.0,105.7384,105.7384,105.572,105.6209,18709.0
2023-04-27 15:30:00,107.87,107.91,107.72,107.78,138663.0,105.6111,105.6503,105.4643,105.523,138663.0
2023-04-27 15:35:00,107.77,107.84,107.67,107.8,41432.0,105.5132,105.5818,105.4153,105.5426,41432.0
2023-04-27 15:40:00,107.8,107.93,107.75,107.93,175888.0,105.5426,105.6699,105.4937,105.6699,175888.0
2023-04-27 15:45:00,107.92,108.01,107.75,107.95,175794.0,105.6601,105.7482,105.4937,105.6895,175794.0
2023-04-27 15:50:00,107.95,108.3,107.95,108.24,55257.0,105.6895,106.0321,105.6895,105.9734,55257.0
2023-04-27 15:55:00,108.23,108.38,108.21,108.35,108885.0,105.9636,106.1105,105.944,106.0811,108885.0
2023-04-28 09:30:00,108.64,108.86,108.19,108.47,33445.0,106.365,106.5804,105.9244,106.1986,33445.0
2023-04-28 09:35:00,108.55,108.66,108.46,108.5,7722.0,106.2769,106.3846,106.1888,106.2279,7722.0
2023-04-28 09:40:00,108.54,108.59,108.26,108.31,8374.0,106.2671,106.3161,105.993,106.0419,8374.0
2023-04-28 09:45:00,108.36,108.68,108.36,108.66,13157.0,106.0909,106.4042,106.0909,106.3846,13157.0
2023-04-28 09:50:00,108.75,108.8,108.65,108.78,7257.0,106.4727,106.5217,106.3748,106.5021,7257.0
2023-04-28 09:55:00,108.82,108.82,108.5,108.55,9231.0,106.5412,106.5412,106.2279,106.2769,9231.0
2023-04-28 10:00:00,108.53,108.66,108.4,108.59,10190.0,106.2573,106.3846,106.13,106.3161,10190.0
2023-04-28 10:05:00,108.58,109.04,108.58,108.95,27966.0,106.3063,106.7566,106.3063,106.6685,27966.0
2023-04-28 10:10:00,108.91,109.17,108.9,108.97,7336.0,106.6294,106.8839,106.6196,106.6881,7336.0
2023-04-28 10:15:00,108.97,109.29,108.97,109.21,8911.0,106.6881,107.0014,106.6881,106.9231,8911.0
2023-04-28 10:20:00,109.19,109.28,109.09,109.25,8618.0,106.9035,106.9916,106.8056,106.9622,8618.0
2023-04-28 10:25:00,109.23,109.25,109.11,109.11,6248.0,106.9427,106.9622,106.8252,106.8252,6248.0
2023-04-28 10:30:00,109.16,109.4,109.15,109.39,11818.0,106.8741,107.1091,106.8643,107.0993,11818.0
2023-04-28 10:35:00,109.34,109.36,109.04,109.16,13031.0,107.0504,107.0699,106.7566,106.8741,13031.0
2023-04-28 10:40:00,109.23,109.28,109.1,109.28,6686.0,106.9427,106.9916,106.8154,106.9916,6686.0
2023-04-28 10:45:00,109.24,109.36,109.17,109.35,7206.0,106.9525,107.0699,106.8839,107.0601,7206.0
2023-04-28 10:50:00,109.38,109.54,109.35,109.41,10779.0,107.0895,107.2462,107.0601,107.1189,10779.0
2023-04-28 10:55:00,109.43,109.43,108.92,109.09,13577.0,107.1385,107.1385,106.6392,106.8056,13577.0
2023-04-28 11:00:00,109.05,109.05,108.74,108.76,7825.0,106.7664,106.7664,106.4629,106.4825,7825.0
2023-04-28 11:05:00,108.8,109.17,108.8,109.17,4288.0,106.5217,106.8839,106.5217,106.8839,4288.0
2023-04-28 11:10:00,109.22,109.27,109.17,109.24,3907.0,106.9329,106.9818,106.8839,106.9525,3907.0
2023-04-28 11:15:00,109.22,109.39,109.22,109.35,5209.0,106.9329,107.0993,106.9329,107.0601,5209.0
2023-04-28 11:20:00,109.37,109.37,109.19,109.23,7084.0,107.0797,107.0797,106.9035,106.9427,7084.0
2023-04-28 11:25:00,109.26,109.39,109.26,109.35,9928.0,106.972,107.0993,106.972,107.0601,9928.0
2023-04-28 11:30:00,109.36,109.47,109.34,109.36,5777.0,107.0699,107.1776,107.0504,107.0699,5777.0
2023-04-28 11:35:00,109.34,109.38,109.31,109.32,3111.0,107.0504,107.0895,107.021,107.0308,3111.0
2023-04-28 11:40:00,109.29,109.38,109.27,109.36,4963.0,107.0014,107.0895,106.9818,107.0699,4963.0
2023-04-28 11:45:00,109.33,109.45,109.3,109.38,7418.0,107.0406,107.1581,107.0112,107.0895,7418.0
2023-04-28 11:50:00,109.38,109.43,109.34,109.42,2900.0,107.0895,107.1385,107.0504,107.1287,2900.0
2023-04-28 11:55:00,109.4,109.41,109.27,109.29,9739.0,107.1091,107.1189,106.9818,107.0014,9739.0
2023-04-28 12:00:00,109.29,109.32,109.18,109.21,5464.0,107.0014,107.0308,106.8937,106.9231,5464.0
2023-04-28 12:05:00,109.21,109.31,109.18,109.19,7080.0,106.9231,107.021,106.8937,106.9035,7080.0
2023-04-28 12:10:00,109.19,109.3,109.18,109.25,5869.0,106.9035,107.0112,106.8937,106.9622,5869.0
2023-04-28 12:15:00,109.2,109.26,109.18,109.24,8377.0,106.9133,106.972,106.8937,106.9525,8377.0
2023-04-28 12:20:00,109.24,109.29,109.19,109.26,6618.0,106.9525,107.0014,106.9035,106.972,6618.0
2023-04-28 12:25:00,109.24,109.24,109.17,109.21,3199.0,106.9525,106.9525,106.8839,106.9231,3199.0
2023-04-28 12:30:00,109.21,109.28,109.12,109.13,4439.0,106.9231,106.9916,106.835,106.8448,4439.0
2023-04-28 12:35:00,109.14,109.24,109.13,109.17,7987.0,106.8545,106.9525,106.8448,106.8839,7987.0
2023-04-28 12:40:00,109.19,109.33,109.16,109.31,4628.0,106.9035,107.0406,106.8741,107.021,4628.0
2023-04-28 12:45:00,109.31,109.31,109.22,109.24,7785.0,107.021,107.021,106.9329,106.9525,7785.0
2023-04-28 12:50:00,109.23,109.27,109.19,109.23,13137.0,106.9427,106.9818,106.9035,106.9427,13137.0
2023-04-28 12:55:00,109.22,109.36,109.22,109.36,6130.0,106.9329,107.0699,106.9329,107.0699,6130.0
2023-04-28 13:00:00,109.36,109.36,109.16,109.29,10670.0,107.0699,107.0699,106.8741,107.0014,10670.0
2023-04-28 13:05:00,109.29,109.31,109.23,109.25,5881.0,107.0014,107.021,106.9427,106.9622,5881.0
2023-04-28 13:10:00,109.23,109.36,109.19,109.32,23499.0,106.9427,107.0699,106.9035,107.0308,23499.0
2023-04-28 13:15:00,109.32,109.43,109.29,109.43,26306.0,107.0308,107.1385,107.0014,107.1385,26306.0
2023-04-28 13:20:00,109.43,109.49,109.3,109.34,53787.0,107.1385,107.1972,107.0112,107.0504,53787.0
2023-04-28 13:25:00,109.36,109.45,109.33,109.43,9055.0,107.0699,107.1581,107.0406,107.1385,9055.0
2023-04-28 13:30:00,109.43,109.49,109.4,109.44,19303.0,107.1385,107.1972,107.1091,107.1483,19303.0
2023-04-28 13:35:00,109.43,109.45,109.3,109.4,12048.0,107.1385,107.1581,107.0112,107.1091,12048.0
2023-04-28 13:40:00,109.43,109.49,109.38,109.43,7699.0,107.1385,107.1972,107.0895,107.1385,7699.0
2023-04-28 13:45:00,109.43,109.49,109.4,109.44,12197.0,107.1385,107.1972,107.1091,107.1483,12197.0
2023-04-28 13:50:00,109.44,109.44,109.23,109.29,13325.0,107.1483,107.1483,106.9427,107.0014,13325.0
2023-04-28 13:55:00,109.26,109.37,109.26,109.37,5168.0,106.972,107.0797,106.972,107.0797,5168.0
2023-04-28 14:00:00,109.38,109.47,109.38,109.47,8088.0,107.0895,107.1776,107.0895,107.1776,8088.0
2023-04-28 14:05:00,109.48,109.48,109.39,109.45,14360.0,107.1874,107.1874,107.0993,107.1581,14360.0
2023-04-28 14:10:00,109.4,109.4,109.3,109.34,8072.0,107.1091,107.1091,107.0112,107.0504,8072.0
2023-04-28 14:15:00,109.34,109.45,109.26,109.41,6980.0,107.0504,107.1581,106.972,107.1189,6980.0
2023-04-28 14:20:00,109.41,109.44,109.29,109.34,7928.0,107.1189,107.1483,107.0014,107.0504,7928.0
2023-04-28 14:25:00,109.37,109.37,109.25,109.28,10294.0,107.0797,107.0797,106.9622,106.9916,10294.0
2023-04-28 14:30:00,109.31,109.38,109.25,109.38,18272.0,107.021,107.0895,106.9622,107.0895,18272.0
2023-04-28 14:35:00,109.37,109.37,109.3,109.33,10402.0,107.0797,107.0797,107.0112,107.0406,10402.0
2023-04-28 14:40:00,109.34,109.43,109.29,109.3,9826.0,107.0504,107.1385,107.0014,107.0112,9826.0
2023-04-28 14:45:00,109.28,109.33,109.25,109.3,14019.0,106.9916,107.0406,106.9622,107.0112,14019.0
2023-04-28 14:50:00,109.3,109.43,109.27,109.43,8154.0,107.0112,107.1385,106.9818,107.1385,8154.0
2023-04-28 14:55:00,109.43,109.49,109.35,109.45,20255.0,107.1385,107.1972,107.0601,107.1581,20255.0
2023-04-28 15:00:00,109.45,109.61,109.41,109.49,24493.0,107.1581,107.3147,107.1189,107.1972,24493.0
2023-04-28 15:05:00,109.49,109.51,109.4,109.45,23168.0,107.1972,107.2168,107.1091,107.1581,23168.0
2023-04-28 15:10:00,109.45,109.64,109.44,109.64,14498.0,107.1581,107.3441,107.1483,107.3441,14498.0
2023-04-28 15:15:00,109.62,109.88,109.56,109.88,22500.0,107.3245,107.579,107.2658,107.579,22500.0
2023-04-28 15:20:00,109.87,109.93,109.84,109.86,20185.0,107.5693,107.628,107.5399,107.5595,20185.0
2023-04-28 15:25:00,109.85,109.85,109.7,109.76,14788.0,107.5497,107.5497,107.4028,107.4616,14788.0
2023-04-28 15:30:00,109.78,109.82,109.74,109.75,25244.0,107.4811,107.5203,107.442,107.4518,25244.0
2023-04-28 15:35:00,109.74,109.85,109.72,109.85,27153.0,107.442,107.5497,107.4224,107.5497,27153.0
2023-04-28 15:40:00,109.85,109.96,109.82,109.92,27320.0,107.5497,107.6574,107.5203,107.6182,27320.0
2023-04-28 15:45:00,109.92,109.95,109.82,109.85,41263.0,107.6182,107.6476,107.5203,107.5497,41263.0
2023-04-28 15:50:00,109.86,109.89,109.75,109.86,63703.0,107.5595,107.5888,107.4518,107.5595,63703.0
2023-04-28 15:55:00,109.87,109.94,109.75,109.84,112989.0,107.5693,107.6378,107.4518,107.5399,112989.0
2023-05-01 09:30:00,109.64,109.7,109.1,109.68,54200.0,107.3441,107.4028,106.8154,107.3832,54200.0
2023-05-01 09:35:00,109.78,110.28,109.78,110.23,31987.0,107.4811,107.9707,107.4811,107.9217,31987.0
2023-05-01 09:40:00,110.22,110.26,109.68,109.76,11194.0,107.9119,107.9511,107.3832,107.4616,11194.0
2023-05-01 09:45:00,109.75,109.89,109.69,109.78,7203.0,107.4518,107.5888,107.393,107.4811,7203.0
2023-05-01 09:50:00,109.81,110.0,109.8,109.97,7122.0,107.5105,107.6965,107.5007,107.6672,7122.0
2023-05-01 09:55:00,109.92,110.03,109.88,109.9,9918.0,107.6182,107.7259,107.579,107.5986,9918.0
2023-05-01 10:00:00,109.87,109.87,109.48,109.6,13806.0,107.5693,107.5693,107.1874,107.3049,13806.0
2023-05-01 10:05:00,109.59,109.7,109.43,109.43,14309.0,107.2951,107.4028,107.1385,107.1385,14309.0
2023-05-01 10:10:00,109.49,109.53,109.24,109.33,14881.0,107.1972,107.2364,106.9525,107.0406,14881.0
2023-05-01 10:15:00,109.34,109.38,109.14,109.19,12163.0,107.0504,107.0895,106.8545,106.9035,12163.0
2023-05-01 10:20:00,109.12,109.25,109.0,109.11,15150.0,106.835,106.9622,106.7175,106.8252,15150.0
2023-05-01 10:25:00,109.12,109.3,109.11,109.23,10744.0,106.835,107.0112,106.8252,106.9427,10744.0
2023-05-01 10:30:00,109.24,109.47,109.23,109.39,10381.0,106.9525,107.1776,106.9427,107.0993,10381.0
2023-05-01 10:35:00,109.39,109.51,109.33,109.35,9192.0,107.0993,107.2168,107.0406,107.0601,9192.0
2023-05-01 10:40:00,109.34,109.34,109.18,109.27,7613.0,107.0504,107.0504,106.8937,106.9818,7613.0
2023-05-01 10:45:00,109.26,109.47,109.24,109.41,4716.0,106.972,107.1776,106.9525,107.1189,4716.0
2023-05-01 10:50:00,109.41,109.41,109.25,109.27,9136.0,107.1189,107.1189,106.9622,106.9818,9136.0
2023-05-01 10:55:00,109.27,109.43,109.21,109.36,11777.0,106.9818,107.1385,106.9231,107.0699,11777.0
2023-05-01 11:00:00,109.33,109.37,109.17,109.2,9452.0,107.0406,107.0797,106.8839,106.9133,9452.0
2023-05-01 11:05:00,109.25,109.28,109.12,109.28,5722.0,106.9622,106.9916,106.835,106.9916,5722.0
2023-05-01 11:10:00,109.29,109.38,109.08,109.13,10085.0,107.0014,107.0895,106.7958,106.8448,10085.0
2023-05-01 11:15:00,109.12,109.16,108.98,109.06,12855.0,106.835,106.8741,106.6979,106.7762,12855.0
2023-05-01 11:20:00,109.03,109.21,109.0,109.1,8079.0,106.7468,106.9231,106.7175,106.8154,8079.0
2023-05-01 11:25:00,109.08,109.12,108.99,109.1,7910.0,106.7958,106.835,106.7077,106.8154,7910.0
2023-05-01 11:30:00,109.12,109.18,109.0,109.05,10588.0,106.835,106.8937,106.7175,106.7664,10588.0
2023-05-01 11:35:00,109.09,109.15,109.0,109.03,5984.0,106.8056,106.8643,106.7175,106.7468,5984.0
2023-05-01 11:40:00,109.02,109.05,108.89,108.95,10060.0,106.7371,106.7664,106.6098,106.6685,10060.0
2023-05-01 11:45:00,108.94,108.96,108.75,108.77,6811.0,106.6587,106.6783,106.4727,106.4923,6811.0
2023-05-01 11:50:00,108.73,108.78,108.69,108.73,7550.0,106.4531,106.5021,106.414,106.4531,7550.0
2023-05-01 11:55:00,108.72,108.86,108.69,108.85,9661.0,106.4433,106.5804,106.414,106.5706,9661.0
2023-05-01 12:00:00,108.84,108.84,108.74,108.83,10874.0,106.5608,106.5608,106.4629,106.551,10874.0
2023-05-01 12:05:00,108.82,108.82,108.72,108.73,6819.0,106.5412,106.5412,106.4433,106.4531,6819.0
2023-05-01 12:10:00,108.77,108.77,108.56,108.62,6801.0,106.4923,106.4923,106.2867,106.3454,6801.0
2023-05-01 12:15:00,108.65,108.68,108.53,108.59,10127.0,106.3748,106.4042,106.2573,106.3161,10127.0
2023-05-01 12:20:00,108.59,108.74,108.59,108.74,4088.0,106.3161,106.4629,106.3161,106.4629,4088.0
2023-05-01 12:25:00,108.73,108.89,108.73,108.86,24305.0,106.4531,106.6098,106.4531,106.5804,24305.0
2023-05-01 12:30:00,108.88,109.02,108.86,108.98,12513.0,106.6,106.7371,106.5804,106.6979,12513.0
2023-05-01 12:35:00,108.98,109.0,108.87,108.98,20146.0,106.6979,106.7175,106.5902,106.6979,20146.0
2023-05-01 12:40:00,108.97,109.02,108.95,108.95,29344.0,106.6881,106.7371,106.6685,106.6685,29344.0
2023-05-01 12:45:00,108.94,108.95,108.66,108.69,51452.0,106.6587,106.6685,106.3846,106.414,51452.0
2023-05-01 12:50:00,108.68,108.72,108.58,108.62,18954.0,106.4042,106.4433,106.3063,106.3454,18954.0
2023-05-01 12:55:00,108.64,108.78,108.6,108.75,13565.0,106.365,106.5021,106.3259,106.4727,13565.0
2023-05-01 13:00:00,108.74,108.86,108.7,108.74,11855.0,106.4629,106.5804,106.4238,106.4629,11855.0
2023-05-01 13:05:00,108.73,108.78,108.71,108.73,6118.0,106.4531,106.5021,106.4336,106.4531,6118.0
2023-05-01 13:10:00,108.73,108.77,108.63,108.74,30427.0,106.4531,106.4923,106.3552,106.4629,30427.0
2023-05-01 13:15:00,108.74,108.78,108.59,108.59,11138.0,106.4629,106.5021,106.3161,106.3161,11138.0
2023-05-01 13:20:00,108.59,108.59,108.51,108.58,5059.0,106.3161,106.3161,106.2377,106.3063,5059.0
2023-05-01 13:25:00,108.55,108.55,108.42,108.45,9299.0,106.2769,106.2769,106.1496,106.179,9299.0
2023-05-01 13:30:00,108.43,108.6,108.4,108.58,5418.0,106.1594,106.3259,106.13,106.3063,5418.0
2023-05-01 13:35:00,108.58,108.59,108.44,108.5,11313.0,106.3063,106.3161,106.1692,106.2279,11313.0
2023-05-01 13:40:00,108.54,108.71,108.46,108.49,9909.0,106.2671,106.4336,106.1888,106.2182,9909.0
2023-05-01 13:45:00,108.49,108.56,108.46,108.53,5145.0,106.2182,106.2867,106.1888,106.2573,5145.0
2023-05-01 13:50:00,108.52,108.63,108.51,108.55,5932.0,106.2475,106.3552,106.2377,106.2769,5932.0
2023-05-01 13:55:00,108.56,108.63,108.51,108.61,6838.0,106.2867,106.3552,106.2377,106.3356,6838.0
2023-05-01 14:00:00,108.62,108.71,108.55,108.57,24806.0,106.3454,106.4336,106.2769,106.2965,24806.0
2023-05-01 14:05:00,108.56,108.62,108.53,108.55,14362.0,106.2867,106.3454,106.2573,106.2769,14362.0
2023-05-01 14:10:00,108.56,108.59,108.42,108.52,12287.0,106.2867,106.3161,106.1496,106.2475,12287.0
2023-05-01 14:15:00,108.52,108.57,108.47,108.52,7330.0,106.2475,106.2965,106.1986,106.2475,7330.0
2023-05-01 14:20:00,108.52,108.65,108.52,108.58,16219.0,106.2475,106.3748,106.2475,106.3063,16219.0
2023-05-01 14:25:00,108.6,108.69,108.58,108.69,6849.0,106.3259,106.414,106.3063,106.414,6849.0
2023-05-01 14:30:00,108.7,108.71,108.44,108.47,18156.0,106.4238,106.4336,106.1692,106.1986,18156.0
2023-05-01 14:35:00,108.46,108.52,108.35,108.39,8236.0,106.1888,106.2475,106.0811,106.1203,8236.0
2023-05-01 14:40:00,108.37,108.46,108.3,108.34,9053.0,106.1007,106.1888,106.0321,106.0713,9053.0
2023-05-01 14:45:00,108.33,108.35,108.19,108.22,14514.0,106.0615,106.0811,105.9244,105.9538,14514.0
2023-05-01 14:50:00,108.2,108.24,108.17,108.22,7123.0,105.9342,105.9734,105.9049,105.9538,7123.0
2023-05-01 14:55:00,108.22,108.34,108.18,108.3,18730.0,105.9538,106.0713,105.9146,106.0321,18730.0
2023-05-01 15:00:00,108.31,108.34,108.12,108.13,12113.0,106.0419,106.0713,105.8559,105.8657,12113.0
2023-05-01 15:05:00,108.13,108.19,108.02,108.03,10210.0,105.8657,105.9244,105.758,105.7678,10210.0
2023-05-01 15:10:00,108.01,108.15,108.0,108.05,10420.0,105.7482,105.8853,105.7384,105.7874,10420.0
2023-05-01 15:15:00,108.07,108.19,108.02,108.18,29451.0,105.807,105.9244,105.758,105.9146,29451.0
2023-05-01 15:20:00,108.19,108.22,108.1,108.12,18755.0,105.9244,105.9538,105.8363,105.8559,18755.0
2023-05-01 15:25:00,108.13,108.31,108.09,108.27,24099.0,105.8657,106.0419,105.8265,106.0028,24099.0
2023-05-01 15:30:00,108.26,108.36,108.19,108.29,27267.0,105.993,106.0909,105.9244,106.0223,27267.0
2023-05-01 15:35:00,108.3,108.3,108.17,108.2,25570.0,106.0321,106.0321,105.9049,105.9342,25570.0
2023-05-01 15:40:00,108.18,108.4,108.13,108.37,60090.0,105.9146,106.13,105.8657,106.1007,60090.0
2023-05-01 15:45:00,108.37,108.51,108.36,108.51,28917.0,106.1007,106.2377,106.0909,106.2377,28917.0
2023-05-01 15:50:00,108.52,108.54,108.35,108.39,58905.0,106.2475,106.2671,106.0811,106.1203,58905.0
2023-05-01 15:55:00,108.37,108.53,108.3,108.41,140336.0,106.1007,106.2573,106.0321,106.1398,140336.0
2023-05-02 09:30:00,108.4,108.59,108.15,108.53,45654.0,106.3744,106.5609,106.1291,106.502,45654.0
2023-05-02 09:35:00,108.41,108.62,108.14,108.62,13205.0,106.3842,106.5903,106.1193,106.5903,13205.0
2023-05-02 09:40:00,108.58,108.64,108.04,108.07,14067.0,106.551,106.6099,106.0211,106.0506,14067.0
2023-05-02 09:45:00,108.1,108.11,107.71,107.71,17680.0,106.08,106.0898,105.6973,105.6973,17680.0
2023-05-02 09:50:00,107.72,108.14,107.72,108.0,9251.0,105.7071,106.1193,105.7071,105.9819,9251.0
2023-05-02 09:55:00,108.0,108.46,107.92,108.46,9231.0,105.9819,106.4333,105.9034,106.4333,9231.0
2023-05-02 10:00:00,108.42,108.58,107.98,108.03,29093.0,106.394,106.551,105.9622,106.0113,29093.0
2023-05-02 10:05:00,108.08,108.22,107.93,108.02,12447.0,106.0604,106.1978,105.9132,106.0015,12447.0
2023-05-02 10:10:00,107.99,108.05,107.81,108.0,12442.0,105.9721,106.0309,105.7954,105.9819,12442.0
2023-05-02 10:15:00,107.92,108.01,107.8,107.84,16965.0,105.9034,105.9917,105.7856,105.8249,16965.0
2023-05-02 10:20:00,107.84,107.86,107.25,107.25,26459.0,105.8249,105.8445,105.2459,105.2459,26459.0
2023-05-02 10:25:00,107.25,107.4,107.04,107.4,32121.0,105.2459,105.3931,105.0398,105.3931,32121.0
2023-05-02 10:30:00,107.36,107.38,107.04,107.1,13218.0,105.3538,105.3735,105.0398,105.0987,13218.0
2023-05-02 10:35:00,107.15,107.32,106.85,107.04,17047.0,105.1478,105.3146,104.8534,105.0398,17047.0
2023-05-02 10:40:00,107.04,107.19,106.81,106.83,34708.0,105.0398,105.187,104.8141,104.8337,34708.0
2023-05-02 10:45:00,106.82,106.88,106.68,106.79,27754.0,104.8239,104.8828,104.6865,104.7945,27754.0
2023-05-02 10:50:00,106.78,106.98,106.72,106.94,31564.0,104.7847,104.9809,104.7258,104.9417,31564.0
2023-05-02 10:55:00,106.95,107.19,106.94,107.08,12991.0,104.9515,105.187,104.9417,105.0791,12991.0
2023-05-02 11:00:00,107.09,107.18,106.74,106.89,37501.0,105.0889,105.1772,104.7454,104.8926,37501.0
2023-05-02 11:05:00,106.9,107.02,106.86,106.98,34462.0,104.9024,105.0202,104.8632,104.9809,34462.0
2023-05-02 11:10:00,106.97,107.08,106.95,106.98,15611.0,104.9711,105.0791,104.9515,104.9809,15611.0
2023-05-02 11:15:00,106.99,107.06,106.82,106.83,9747.0,104.9907,105.0594,104.8239,104.8337,9747.0
2023-05-02 11:20:00,106.85,106.91,106.76,106.76,10174.0,104.8534,104.9122,104.765,104.765,10174.0
2023-05-02 11:25:00,106.79,106.87,106.65,106.87,24575.0,104.7945,104.873,104.6571,104.873,24575.0
2023-05-02 11:30:00,106.83,106.92,106.63,106.85,33552.0,104.8337,104.9221,104.6375,104.8534,33552.0
2023-05-02 11:35:00,106.85,107.15,106.84,107.08,10598.0,104.8534,105.1478,104.8436,105.0791,10598.0
2023-05-02 11:40:00,107.09,107.21,107.09,107.17,8430.0,105.0889,105.2066,105.0889,105.1674,8430.0
2023-05-02 11:45:00,107.17,107.21,107.07,107.16,8255.0,105.1674,105.2066,105.0693,105.1576,8255.0
2023-05-02 11:50:00,107.23,107.27,106.89,107.02,9072.0,105.2263,105.2655,104.8926,105.0202,9072.0
2023-05-02 11:55:00,107.01,107.03,106.75,106.79,15532.0,105.0104,105.03,104.7552,104.7945,15532.0
2023-05-02 12:00:00,106.81,106.87,106.73,106.87,5000.0,104.8141,104.873,104.7356,104.873,5000.0
2023-05-02 12:05:00,106.87,107.12,106.86,107.11,9676.0,104.873,105.1183,104.8632,105.1085,9676.0
2023-05-02 12:10:00,107.12,107.3,107.04,107.28,10895.0,105.1183,105.295,105.0398,105.2753,10895.0
2023-05-02 12:15:00,107.27,107.64,107.22,107.63,21568.0,105.2655,105.6286,105.2165,105.6188,21568.0
2023-05-02 12:20:00,107.61,107.67,107.42,107.44,9304.0,105.5992,105.658,105.4127,105.4323,9304.0
2023-05-02 12:25:00,107.44,107.47,107.3,107.35,5087.0,105.4323,105.4618,105.295,105.344,5087.0
2023-05-02 12:30:00,107.36,107.36,107.16,107.2,12352.0,105.3538,105.3538,105.1576,105.1968,12352.0
2023-05-02 12:35:00,107.2,107.38,107.2,107.3,9262.0,105.1968,105.3735,105.1968,105.295,9262.0
2023-05-02 12:40:00,107.28,107.31,107.16,107.29,4131.0,105.2753,105.3048,105.1576,105.2851,4131.0
2023-05-02 12:45:00,107.32,107.47,107.32,107.45,7547.0,105.3146,105.4618,105.3146,105.4422,7547.0
2023-05-02 12:50:00,107.45,107.59,107.44,107.56,4417.0,105.4422,105.5795,105.4323,105.5501,4417.0
2023-05-02 12:55:00,107.55,107.66,107.45,107.66,7919.0,105.5403,105.6482,105.4422,105.6482,7919.0
2023-05-02 13:00:00,107.66,107.74,107.64,107.73,4368.0,105.6482,105.7267,105.6286,105.7169,4368.0
2023-05-02 13:05:00,107.72,107.83,107.71,107.77,5650.0,105.7071,105.8151,105.6973,105.7562,5650.0
2023-05-02 13:10:00,107.78,107.88,107.76,107.84,8810.0,105.766,105.8641,105.7464,105.8249,8810.0
2023-05-02 13:15:00,107.83,107.9,107.8,107.85,6779.0,105.8151,105.8837,105.7856,105.8347,6779.0
2023-05-02 13:20:00,107.87,108.04,107.85,108.04,3262.0,105.8543,106.0211,105.8347,106.0211,3262.0
2023-05-02 13:25:00,108.05,108.09,108.03,108.03,5073.0,106.0309,106.0702,106.0113,106.0113,5073.0
2023-05-02 13:30:00,108.03,108.1,108.02,108.09,5000.0,106.0113,106.08,106.0015,106.0702,5000.0
2023-05-02 13:35:00,108.14,108.18,108.05,108.16,7600.0,106.1193,106.1585,106.0309,106.1389,7600.0
2023-05-02 13:40:00,108.15,108.28,108.13,108.25,9522.0,106.1291,106.2566,106.1094,106.2272,9522.0
2023-05-02 13:45:00,108.27,108.31,108.24,108.25,6068.0,106.2468,106.2861,106.2174,106.2272,6068.0
2023-05-02 13:50:00,108.25,108.37,108.25,108.34,7627.0,106.2272,106.345,106.2272,106.3155,7627.0
2023-05-02 13:55:00,108.36,108.4,108.25,108.28,7626.0,106.3351,106.3744,106.2272,106.2566,7626.0
2023-05-02 14:00:00,108.26,108.28,108.15,108.21,17201.0,106.237,106.2566,106.1291,106.188,17201.0
2023-05-02 14:05:00,108.21,108.33,108.16,108.3,14667.0,106.188,106.3057,106.1389,106.2763,14667.0
2023-05-02 14:10:00,108.31,108.35,108.19,108.24,15336.0,106.2861,106.3253,106.1683,106.2174,15336.0
2023-05-02 14:15:00,108.23,108.36,108.18,108.36,8032.0,106.2076,106.3351,106.1585,106.3351,8032.0
2023-05-02 14:20:00,108.39,108.4,108.25,108.32,7769.0,106.3646,106.3744,106.2272,106.2959,7769.0
2023-05-02 14:25:00,108.32,108.33,108.23,108.29,5701.0,106.2959,106.3057,106.2076,106.2665,5701.0
2023-05-02 14:30:00,108.3,108.36,108.26,108.29,7094.0,106.2763,106.3351,106.237,106.2665,7094.0
2023-05-02 14:35:00,108.29,108.44,108.29,108.41,8395.0,106.2665,106.4137,106.2665,106.3842,8395.0
2023-05-02 14:40:00,108.39,108.43,108.31,108.42,7313.0,106.3646,106.4038,106.2861,106.394,7313.0
2023-05-02 14:45:00,108.41,108.56,108.4,108.54,12315.0,106.3842,106.5314,106.3744,106.5118,12315.0
2023-05-02 14:50:00,108.54,108.67,108.54,108.63,12625.0,106.5118,106.6394,106.5118,106.6001,12625.0
2023-05-02 14:55:00,108.6,108.62,108.55,108.6,11221.0,106.5707,106.5903,106.5216,106.5707,11221.0
2023-05-02 15:00:00,108.61,108.71,108.57,108.62,12001.0,106.5805,106.6786,106.5412,106.5903,12001.0
2023-05-02 15:05:00,108.62,108.79,108.61,108.79,10321.0,106.5903,106.7571,106.5805,106.7571,10321.0
2023-05-02 15:10:00,108.79,108.9,108.77,108.89,20184.0,106.7571,106.8651,106.7375,106.8552,20184.0
2023-05-02 15:15:00,108.88,108.97,108.73,108.78,18847.0,106.8454,106.9337,106.6982,106.7473,18847.0
2023-05-02 15:20:00,108.79,108.87,108.75,108.8,15241.0,106.7571,106.8356,106.7179,106.7669,15241.0
2023-05-02 15:25:00,108.83,109.03,108.8,109.01,15862.0,106.7964,106.9926,106.7669,106.973,15862.0
2023-05-02 15:30:00,109.03,109.04,108.79,108.81,21665.0,106.9926,107.0024,106.7571,106.7767,21665.0
2023-05-02 15:35:00,108.81,108.83,108.66,108.78,16422.0,106.7767,106.7964,106.6295,106.7473,16422.0
2023-05-02 15:40:00,108.77,108.81,108.67,108.8,18620.0,106.7375,106.7767,106.6394,106.7669,18620.0
2023-05-02 15:45:00,108.8,108.82,108.59,108.63,27743.0,106.7669,106.7866,106.5609,106.6001,27743.0
2023-05-02 15:50:00,108.62,108.87,108.58,108.78,44732.0,106.5903,106.8356,106.551,106.7473,44732.0
2023-05-02 15:55:00,108.77,108.84,108.54,108.58,100950.0,106.7375,106.8062,106.5118,106.551,100950.0
2023-05-03 09:30:00,108.62,109.19,108.6,109.1,30551.0,106.5903,107.1496,106.5707,107.0613,30551.0
2023-05-03 09:35:00,109.12,109.5,109.0,109.31,17949.0,107.0809,107.4538,106.9632,107.2674,17949.0
2023-05-03 09:40:00,109.32,109.46,109.21,109.44,13598.0,107.2772,107.4146,107.1693,107.395,13598.0
2023-05-03 09:45:00,109.42,109.63,109.36,109.6,14042.0,107.3753,107.5814,107.3165,107.552,14042.0
2023-05-03 09:50:00,109.63,109.82,109.61,109.79,15567.0,107.5814,107.7679,107.5618,107.7384,15567.0
2023-05-03 09:55:00,109.8,110.14,109.79,110.14,20962.0,107.7482,108.0819,107.7384,108.0819,20962.0
2023-05-03 10:00:00,110.12,110.28,110.01,110.11,18215.0,108.0623,108.2193,107.9543,108.0524,18215.0
2023-05-03 10:05:00,110.23,110.24,110.01,110.06,11834.0,108.1702,108.18,107.9543,108.0034,11834.0
2023-05-03 10:10:00,110.04,110.12,109.76,109.9,13404.0,107.9838,108.0623,107.709,107.8464,13404.0
2023-05-03 10:15:00,109.91,110.13,109.9,110.09,9414.0,107.8562,108.0721,107.8464,108.0328,9414.0
2023-05-03 10:20:00,110.09,110.2,110.08,110.19,7099.0,108.0328,108.1408,108.023,108.131,7099.0
2023-05-03 10:25:00,110.16,110.23,110.01,110.02,12267.0,108.1015,108.1702,107.9543,107.9641,12267.0
2023-05-03 10:30:00,110.01,110.16,109.91,110.16,11594.0,107.9543,108.1015,107.8562,108.1015,11594.0
2023-05-03 10:35:00,110.17,110.32,110.16,110.25,12375.0,108.1113,108.2585,108.1015,108.1898,12375.0
2023-05-03 10:40:00,110.25,110.26,110.11,110.12,13543.0,108.1898,108.1996,108.0524,108.0623,13543.0
2023-05-03 10:45:00,110.18,110.24,110.02,110.23,7429.0,108.1211,108.18,107.9641,108.1702,7429.0
2023-05-03 10:50:00,110.25,110.36,110.13,110.14,11609.0,108.1898,108.2978,108.0721,108.0819,11609.0
2023-05-03 10:55:00,110.21,110.41,110.18,110.28,18080.0,108.1506,108.3468,108.1211,108.2193,18080.0
2023-05-03 11:00:00,110.29,110.55,110.23,110.51,22440.0,108.2291,108.4842,108.1702,108.445,22440.0
2023-05-03 11:05:00,110.51,110.51,110.16,110.16,21230.0,108.445,108.445,108.1015,108.1015,21230.0
2023-05-03 11:10:00,110.17,110.23,110.03,110.18,17441.0,108.1113,108.1702,107.9739,108.1211,17441.0
2023-05-03 11:15:00,110.16,110.22,110.1,110.12,14367.0,108.1015,108.1604,108.0426,108.0623,14367.0
2023-05-03 11:20:00,110.12,110.32,110.11,110.22,15177.0,108.0623,108.2585,108.0524,108.1604,15177.0
2023-05-03 11:25:00,110.2,110.22,109.97,109.97,12407.0,108.1408,108.1604,107.9151,107.9151,12407.0
2023-05-03 11:30:00,109.97,109.97,109.8,109.85,18434.0,107.9151,107.9151,107.7482,107.7973,18434.0
2023-05-03 11:35:00,109.84,110.11,109.84,110.07,9416.0,107.7875,108.0524,107.7875,108.0132,9416.0
2023-05-03 11:40:00,110.07,110.11,110.0,110.05,12352.0,108.0132,108.0524,107.9445,107.9936,12352.0
2023-05-03 11:45:00,110.06,110.23,110.03,110.16,13530.0,108.0034,108.1702,107.9739,108.1015,13530.0
2023-05-03 11:50:00,110.17,110.23,110.05,110.21,16478.0,108.1113,108.1702,107.9936,108.1506,16478.0
2023-05-03 11:55:00,110.2,110.34,110.19,110.29,16628.0,108.1408,108.2781,108.131,108.2291,16628.0
2023-05-03 12:00:00,110.31,110.39,110.28,110.28,10157.0,108.2487,108.3272,108.2193,108.2193,10157.0
2023-05-03 12:05:00,110.28,110.29,110.21,110.25,8958.0,108.2193,108.2291,108.1506,108.1898,8958.0
2023-05-03 12:10:00,110.26,110.26,110.15,110.19,9429.0,108.1996,108.1996,108.0917,108.131,9429.0
2023-05-03 12:15:00,110.18,110.19,110.04,110.06,14167.0,108.1211,108.131,107.9838,108.0034,14167.0
2023-05-03 12:20:00,110.05,110.14,109.99,110.11,5921.0,107.9936,108.0819,107.9347,108.0524,5921.0
2023-05-03 12:25:00,110.12,110.23,110.09,110.2,6590.0,108.0623,108.1702,108.0328,108.1408,6590.0
2023-05-03 12:30:00,110.18,110.22,110.14,110.21,13735.0,108.1211,108.1604,108.0819,108.1506,13735.0
2023-05-03 12:35:00,110.23,110.33,110.19,110.32,13799.0,108.1702,108.2683,108.131,108.2585,13799.0
2023-05-03 12:40:00,110.33,110.43,110.32,110.42,8912.0,108.2683,108.3665,108.2585,108.3567,8912.0
2023-05-03 12:45:00,110.42,110.45,110.37,110.37,11056.0,108.3567,108.3861,108.3076,108.3076,11056.0
2023-05-03 12:50:00,110.35,110.46,110.35,110.39,11585.0,108.288,108.3959,108.288,108.3272,11585.0
2023-05-03 12:55:00,110.39,110.56,110.38,110.55,17182.0,108.3272,108.494,108.3174,108.4842,17182.0
2023-05-03 13:00:00,110.57,110.59,110.39,110.42,27521.0,108.5039,108.5235,108.3272,108.3567,27521.0
2023-05-03 13:05:00,110.4,110.45,110.34,110.34,6596.0,108.337,108.3861,108.2781,108.2781,6596.0
2023-05-03 13:10:00,110.37,110.48,110.36,110.44,9379.0,108.3076,108.4155,108.2978,108.3763,9379.0
2023-05-03 13:15:00,110.45,110.53,110.37,110.39,13644.0,108.3861,108.4646,108.3076,108.3272,13644.0
2023-05-03 13:20:00,110.39,110.42,110.18,110.26,16329.0,108.3272,108.3567,108.1211,108.1996,16329.0
2023-05-03 13:25:00,110.27,110.38,110.25,110.38,5290.0,108.2095,108.3174,108.1898,108.3174,5290.0
2023-05-03 13:30:00,110.41,110.41,110.34,110.34,15099.0,108.3468,108.3468,108.2781,108.2781,15099.0
2023-05-03 13:35:00,110.36,110.36,110.14,110.16,7898.0,108.2978,108.2978,108.0819,108.1015,7898.0
2023-05-03 13:40:00,110.16,110.28,110.1,110.27,9156.0,108.1015,108.2193,108.0426,108.2095,9156.0
2023-05-03 13:45:00,110.27,110.3,110.23,110.25,9291.0,108.2095,108.2389,108.1702,108.1898,9291.0
2023-05-03 13:50:00,110.24,110.26,110.15,110.2,6410.0,108.18,108.1996,108.0917,108.1408,6410.0
2023-05-03 13:55:00,110.24,110.32,110.23,110.28,9830.0,108.18,108.2585,108.1702,108.2193,9830.0
2023-05-03 14:00:00,110.27,110.4,110.04,110.2,23687.0,108.2095,108.337,107.9838,108.1408,23687.0
2023-05-03 14:05:00,110.29,110.5,110.14,110.28,11504.0,108.2291,108.4352,108.0819,108.2193,11504.0
2023-05-03 14:10:00,110.29,110.35,110.07,110.34,10464.0,108.2291,108.288,108.0132,108.2781,10464.0
2023-05-03 14:15:00,110.41,110.7,110.35,110.6,38223.0,108.3468,108.6314,108.288,108.5333,38223.0
2023-05-03 14:20:00,110.54,110.75,110.53,110.68,35733.0,108.4744,108.6805,108.4646,108.6118,35733.0
2023-05-03 14:25:00,110.67,110.99,110.65,110.79,67382.0,108.602,108.916,108.5824,108.7197,67382.0
2023-05-03 14:30:00,110.79,110.83,110.51,110.52,13136.0,108.7197,108.759,108.445,108.4548,13136.0
2023-05-03 14:35:00,110.48,110.81,110.1,110.76,39901.0,108.4155,108.7394,108.0426,108.6903,39901.0
2023-05-03 14:40:00,110.76,111.25,110.63,110.85,23216.0,108.6903,109.1711,108.5627,108.7786,23216.0
2023-05-03 14:45:00,110.86,111.16,110.85,111.06,14205.0,108.7884,109.0828,108.7786,108.9847,14205.0
2023-05-03 14:50:00,110.91,110.98,110.51,110.92,49485.0,108.8375,108.9062,108.445,108.8473,49485.0
2023-05-03 14:55:00,110.94,111.25,110.84,111.01,13236.0,108.8669,109.1711,108.7688,108.9356,13236.0
2023-05-03 15:00:00,111.09,111.13,110.76,111.02,63008.0,109.0141,109.0534,108.6903,108.9454,63008.0
2023-05-03 15:05:00,110.98,111.13,110.59,110.77,18650.0,108.9062,109.0534,108.5235,108.7001,18650.0
2023-05-03 15:10:00,110.74,110.76,110.3,110.48,37777.0,108.6707,108.6903,108.2389,108.4155,37777.0
2023-05-03 15:15:00,110.47,110.64,110.31,110.44,18631.0,108.4057,108.5725,108.2487,108.3763,18631.0
2023-05-03 15:20:00,110.26,110.57,110.09,110.49,15080.0,108.1996,108.5039,108.0328,108.4253,15080.0
2023-05-03 15:25:00,110.5,110.57,110.12,110.14,13306.0,108.4352,108.5039,108.0623,108.0819,13306.0
2023-05-03 15:30:00,110.11,110.14,109.76,109.92,41995.0,108.0524,108.0819,107.709,107.866,41995.0
2023-05-03 15:35:00,109.99,110.03,109.84,109.87,34954.0,107.9347,107.9739,107.7875,107.8169,34954.0
2023-05-03 15:40:00,109.84,109.93,109.74,109.88,33444.0,107.7875,107.8758,107.6894,107.8267,33444.0
2023-05-03 15:45:00,109.85,110.0,109.79,109.94,71043.0,107.7973,107.9445,107.7384,107.8856,71043.0
2023-05-03 15:50:00,109.95,110.07,109.88,109.93,73982.0,107.8954,108.0132,107.8267,107.8758,73982.0
2023-05-03 15:55:00,109.92,109.96,109.63,109.63,172233.0,107.866,107.9053,107.5814,107.5814,172233.0
2023-05-04 09:30:00,109.2,110.09,109.12,109.82,53777.0,107.1595,108.0328,107.0809,107.7679,53777.0
2023-05-04 09:35:00,109.67,109.88,109.56,109.57,12798.0,107.6207,107.8267,107.5127,107.5225,12798.0
2023-05-04 09:40:00,109.56,109.57,108.8,108.91,18122.0,107.5127,107.5225,106.7669,106.8749,18122.0
2023-05-04 09:45:00,109.01,109.35,108.9,109.24,20185.0,106.973,107.3066,106.8651,107.1987,20185.0
2023-05-04 09:50:00,109.36,109.75,109.19,109.75,63101.0,107.3165,107.6992,107.1496,107.6992,63101.0
2023-05-04 09:55:00,109.77,109.77,109.48,109.55,11799.0,107.7188,107.7188,107.4342,107.5029,11799.0
2023-05-04 10:00:00,109.52,109.62,109.49,109.53,28367.0,107.4735,107.5716,107.444,107.4833,28367.0
2023-05-04 10:05:00,109.54,109.56,109.16,109.19,43867.0,107.4931,107.5127,107.1202,107.1496,43867.0
2023-05-04 10:10:00,109.16,109.42,109.13,109.21,31902.0,107.1202,107.3753,107.0908,107.1693,31902.0
2023-05-04 10:15:00,109.23,109.42,109.0,109.31,31400.0,107.1889,107.3753,106.9632,107.2674,31400.0
2023-05-04 10:20:00,109.27,109.3,108.92,109.19,18810.0,107.2281,107.2576,106.8847,107.1496,18810.0
2023-05-04 10:25:00,109.2,109.2,108.91,109.15,19441.0,107.1595,107.1595,106.8749,107.1104,19441.0
2023-05-04 10:30:00,109.12,109.16,108.99,109.04,20416.0,107.0809,107.1202,106.9534,107.0024,20416.0
2023-05-04 10:35:00,109.03,109.26,108.92,109.03,15566.0,106.9926,107.2183,106.8847,106.9926,15566.0
2023-05-04 10:40:00,109.01,109.22,108.97,108.98,18338.0,106.973,107.1791,106.9337,106.9436,18338.0
2023-05-04 10:45:00,108.97,109.32,108.97,109.04,34917.0,106.9337,107.2772,106.9337,107.0024,34917.0
2023-05-04 10:50:00,109.02,109.17,108.89,109.14,28941.0,106.9828,107.13,106.8552,107.1006,28941.0
2023-05-04 10:55:00,109.15,109.26,108.85,108.86,25019.0,107.1104,107.2183,106.816,106.8258,25019.0
2023-05-04 11:00:00,108.86,108.86,108.26,108.33,58635.0,106.8258,106.8258,106.237,106.3057,58635.0
2023-05-04 11:05:00,108.33,108.95,108.14,108.95,41063.0,106.3057,106.9141,106.1193,106.9141,41063.0
2023-05-04 11:10:00,108.93,108.97,108.67,108.9,18172.0,106.8945,106.9337,106.6394,106.8651,18172.0
2023-05-04 11:15:00,108.94,109.04,108.55,108.58,34384.0,106.9043,107.0024,106.5216,106.551,34384.0
2023-05-04 11:20:00,108.59,108.85,108.57,108.59,17764.0,106.5609,106.816,106.5412,106.5609,17764.0
2023-05-04 11:25:00,108.61,108.79,108.6,108.7,16685.0,106.5805,106.7571,106.5707,106.6688,16685.0
2023-05-04 11:30:00,108.74,108.81,108.55,108.62,18334.0,106.708,106.7767,106.5216,106.5903,18334.0
2023-05-04 11:35:00,108.59,108.77,108.54,108.75,18510.0,106.5609,106.7375,106.5118,106.7179,18510.0
2023-05-04 11:40:00,108.77,108.84,108.73,108.75,15200.0,106.7375,106.8062,106.6982,106.7179,15200.0
2023-05-04 11:45:00,108.72,108.73,108.53,108.61,18915.0,106.6884,106.6982,106.502,106.5805,18915.0
2023-05-04 11:50:00,108.61,108.64,108.38,108.47,21536.0,106.5805,106.6099,106.3548,106.4431,21536.0
2023-05-04 11:55:00,108.45,108.48,108.4,108.4,8036.0,106.4235,106.4529,106.3744,106.3744,8036.0
2023-05-04 12:00:00,108.42,108.44,108.14,108.19,10254.0,106.394,106.4137,106.1193,106.1683,10254.0
2023-05-04 12:05:00,108.16,108.16,107.96,108.06,15372.0,106.1389,106.1389,105.9426,106.0408,15372.0
2023-05-04 12:10:00,108.08,108.1,107.86,107.86,8054.0,106.0604,106.08,105.8445,105.8445,8054.0
2023-05-04 12:15:00,107.82,107.94,107.73,107.77,19424.0,105.8052,105.923,105.7169,105.7562,19424.0
2023-05-04 12:20:00,107.74,108.01,107.74,107.98,41692.0,105.7267,105.9917,105.7267,105.9622,41692.0
2023-05-04 12:25:00,108.0,108.0,107.81,107.86,8124.0,105.9819,105.9819,105.7954,105.8445,8124.0
2023-05-04 12:30:00,107.87,108.04,107.74,107.83,16122.0,105.8543,106.0211,105.7267,105.8151,16122.0
2023-05-04 12:35:00,107.84,107.84,107.63,107.64,24787.0,105.8249,105.8249,105.6188,105.6286,24787.0
2023-05-04 12:40:00,107.65,107.73,107.53,107.63,16675.0,105.6384,105.7169,105.5207,105.6188,16675.0
2023-05-04 12:45:00,107.6,107.99,107.54,107.98,15991.0,105.5894,105.9721,105.5305,105.9622,15991.0
2023-05-04 12:50:00,108.01,108.01,107.78,107.88,19673.0,105.9917,105.9917,105.766,105.8641,19673.0
2023-05-04 12:55:00,107.89,108.22,107.89,108.2,15616.0,105.8739,106.1978,105.8739,106.1781,15616.0
2023-05-04 13:00:00,108.21,108.22,108.01,108.08,18100.0,106.188,106.1978,105.9917,106.0604,18100.0
2023-05-04 13:05:00,108.08,108.28,108.06,108.21,24523.0,106.0604,106.2566,106.0408,106.188,24523.0
2023-05-04 13:10:00,108.2,108.29,108.12,108.26,27152.0,106.1781,106.2665,106.0996,106.237,27152.0
2023-05-04 13:15:00,108.25,108.27,108.09,108.09,20143.0,106.2272,106.2468,106.0702,106.0702,20143.0
2023-05-04 13:20:00,108.12,108.39,108.11,108.3,23047.0,106.0996,106.3646,106.0898,106.2763,23047.0
2023-05-04 13:25:00,108.3,108.3,108.02,108.19,16283.0,106.2763,106.2763,106.0015,106.1683,16283.0
2023-05-04 13:30:00,108.19,108.3,108.16,108.27,15198.0,106.1683,106.2763,106.1389,106.2468,15198.0
2023-05-04 13:35:00,108.27,108.27,108.1,108.16,22647.0,106.2468,106.2468,106.08,106.1389,22647.0
2023-05-04 13:40:00,108.18,108.18,108.09,108.13,15343.0,106.1585,106.1585,106.0702,106.1094,15343.0
2023-05-04 13:45:00,108.13,108.13,107.93,108.03,23818.0,106.1094,106.1094,105.9132,106.0113,23818.0
2023-05-04 13:50:00,108.02,108.02,107.85,107.97,12105.0,106.0015,106.0015,105.8347,105.9524,12105.0
2023-05-04 13:55:00,107.97,108.07,107.9,108.06,60579.0,105.9524,106.0506,105.8837,106.0408,60579.0
2023-05-04 14:00:00,108.05,108.07,107.9,107.97,15731.0,106.0309,106.0506,105.8837,105.9524,15731.0
2023-05-04 14:05:00,107.96,108.07,107.95,108.01,10915.0,105.9426,106.0506,105.9328,105.9917,10915.0
2023-05-04 14:10:00,108.01,108.05,107.95,107.98,13481.0,105.9917,106.0309,105.9328,105.9622,13481.0
2023-05-04 14:15:00,107.97,108.01,107.9,107.98,18344.0,105.9524,105.9917,105.8837,105.9622,18344.0
2023-05-04 14:20:00,108.01,108.01,107.77,107.79,25050.0,105.9917,105.9917,105.7562,105.7758,25050.0
2023-05-04 14:25:00,107.81,107.82,107.67,107.67,15784.0,105.7954,105.8052,105.658,105.658,15784.0
2023-05-04 14:30:00,107.66,107.66,107.39,107.47,32316.0,105.6482,105.6482,105.3833,105.4618,32316.0
2023-05-04 14:35:00,107.48,107.64,107.48,107.51,25165.0,105.4716,105.6286,105.4716,105.501,25165.0
2023-05-04 14:40:00,107.52,107.55,107.46,107.55,10015.0,105.5108,105.5403,105.452,105.5403,10015.0
2023-05-04 14:45:00,107.53,107.62,107.43,107.49,23520.0,105.5207,105.609,105.4225,105.4814,23520.0
2023-05-04 14:50:00,107.46,107.58,107.44,107.54,17296.0,105.452,105.5697,105.4323,105.5305,17296.0
2023-05-04 14:55:00,107.54,107.68,107.51,107.68,18363.0,105.5305,105.6679,105.501,105.6679,18363.0
2023-05-04 15:00:00,107.7,107.79,107.69,107.75,17414.0,105.6875,105.7758,105.6777,105.7365,17414.0
2023-05-04 15:05:00,107.75,107.91,107.67,107.68,30185.0,105.7365,105.8936,105.658,105.6679,30185.0
2023-05-04 15:10:00,107.7,107.78,107.58,107.59,24184.0,105.6875,105.766,105.5697,105.5795,24184.0
2023-05-04 15:15:00,107.58,107.6,107.49,107.58,16824.0,105.5697,105.5894,105.4814,105.5697,16824.0
2023-05-04 15:20:00,107.59,107.59,107.45,107.5,24958.0,105.5795,105.5795,105.4422,105.4912,24958.0
2023-05-04 15:25:00,107.5,107.68,107.48,107.67,21749.0,105.4912,105.6679,105.4716,105.658,21749.0
2023-05-04 15:30:00,107.66,107.71,107.62,107.7,25580.0,105.6482,105.6973,105.609,105.6875,25580.0
2023-05-04 15:35:00,107.7,107.9,107.67,107.69,43518.0,105.6875,105.8837,105.658,105.6777,43518.0
2023-05-04 15:40:00,107.68,107.76,107.53,107.53,52165.0,105.6679,105.7464,105.5207,105.5207,52165.0
2023-05-04 15:45:00,107.53,107.57,107.43,107.53,60071.0,105.5207,105.5599,105.4225,105.5207,60071.0
2023-05-04 15:50:00,107.52,107.53,107.4,107.4,87681.0,105.5108,105.5207,105.3931,105.3931,87681.0
2023-05-04 15:55:00,107.41,107.47,107.15,107.2,460932.0,105.4029,105.4618,105.1478,105.1968,460932.0
2023-05-05 09:30:00,107.56,107.94,107.25,107.7,46291.0,105.5501,105.923,105.2459,105.6875,46291.0
2023-05-05 09:35:00,107.64,107.76,107.43,107.7,21469.0,105.6286,105.7464,105.4225,105.6875,21469.0
2023-05-05 09:40:00,107.7,107.87,107.59,107.7,18753.0,105.6875,105.8543,105.5795,105.6875,18753.0
2023-05-05 09:45:00,107.71,108.08,107.66,108.05,13407.0,105.6973,106.0604,105.6482,106.0309,13407.0
2023-05-05 09:50:00,108.15,108.15,107.82,107.92,15751.0,106.1291,106.1291,105.8052,105.9034,15751.0
2023-05-05 09:55:00,107.94,108.24,107.82,108.13,29242.0,105.923,106.2174,105.8052,106.1094,29242.0
2023-05-05 10:00:00,108.16,108.27,107.79,107.87,17678.0,106.1389,106.2468,105.7758,105.8543,17678.0
2023-05-05 10:05:00,107.88,107.91,107.64,107.9,6503.0,105.8641,105.8936,105.6286,105.8837,6503.0
2023-05-05 10:10:00,107.95,107.99,107.77,107.81,13606.0,105.9328,105.9721,105.7562,105.7954,13606.0
2023-05-05 10:15:00,107.77,108.07,107.75,108.07,31548.0,105.7562,106.0506,105.7365,106.0506,31548.0
2023-05-05 10:20:00,108.09,108.2,107.87,107.89,11610.0,106.0702,106.1781,105.8543,105.8739,11610.0
2023-05-05 10:25:00,107.89,107.92,107.47,107.76,30513.0,105.8739,105.9034,105.4618,105.7464,30513.0
2023-05-05 10:30:00,107.77,107.94,107.71,107.94,6755.0,105.7562,105.923,105.6973,105.923,6755.0
2023-05-05 10:35:00,107.94,107.96,107.74,107.95,21401.0,105.923,105.9426,105.7267,105.9328,21401.0
2023-05-05 10:40:00,107.98,107.98,107.72,107.77,22832.0,105.9622,105.9622,105.7071,105.7562,22832.0
2023-05-05 10:45:00,107.78,107.78,107.49,107.53,12715.0,105.766,105.766,105.4814,105.5207,12715.0
2023-05-05 10:50:00,107.55,107.63,107.45,107.45,8970.0,105.5403,105.6188,105.4422,105.4422,8970.0
2023-05-05 10:55:00,107.4,107.46,107.23,107.3,20233.0,105.3931,105.452,105.2263,105.295,20233.0
2023-05-05 11:00:00,107.32,107.4,107.32,107.4,8359.0,105.3146,105.3931,105.3146,105.3931,8359.0
2023-05-05 11:05:00,107.39,107.4,107.15,107.22,22374.0,105.3833,105.3931,105.1478,105.2165,22374.0
2023-05-05 11:10:00,107.2,107.42,107.15,107.36,17762.0,105.1968,105.4127,105.1478,105.3538,17762.0
2023-05-05 11:15:00,107.37,107.37,107.2,107.28,16932.0,105.3636,105.3636,105.1968,105.2753,16932.0
2023-05-05 11:20:00,107.31,107.35,107.25,107.32,5730.0,105.3048,105.344,105.2459,105.3146,5730.0
2023-05-05 11:25:00,107.37,107.51,107.34,107.51,14999.0,105.3636,105.501,105.3342,105.501,14999.0
2023-05-05 11:30:00,107.54,107.65,107.53,107.65,8295.0,105.5305,105.6384,105.5207,105.6384,8295.0
2023-05-05 11:35:00,107.65,107.73,107.6,107.65,7517.0,105.6384,105.7169,105.5894,105.6384,7517.0
2023-05-05 11:40:00,107.64,107.73,107.55,107.56,10196.0,105.6286,105.7169,105.5403,105.5501,10196.0
2023-05-05 11:45:00,107.56,107.73,107.54,107.71,6256.0,105.5501,105.7169,105.5305,105.6973,6256.0
2023-05-05 11:50:00,107.73,107.75,107.63,107.69,10457.0,105.7169,105.7365,105.6188,105.6777,10457.0
2023-05-05 11:55:00,107.7,107.86,107.67,107.83,7203.0,105.6875,105.8445,105.658,105.8151,7203.0
2023-05-05 12:00:00,107.82,107.85,107.69,107.72,11621.0,105.8052,105.8347,105.6777,105.7071,11621.0
2023-05-05 12:05:00,107.7,107.75,107.55,107.55,20702.0,105.6875,105.7365,105.5403,105.5403,20702.0
2023-05-05 12:10:00,107.57,107.62,107.45,107.45,11622.0,105.5599,105.609,105.4422,105.4422,11622.0
2023-05-05 12:15:00,107.46,107.52,107.38,107.45,10624.0,105.452,105.5108,105.3735,105.4422,10624.0
2023-05-05 12:20:00,107.46,107.76,107.44,107.75,16409.0,105.452,105.7464,105.4323,105.7365,16409.0
2023-05-05 12:25:00,107.74,107.81,107.59,107.62,10816.0,105.7267,105.7954,105.5795,105.609,10816.0
2023-05-05 12:30:00,107.65,107.71,107.6,107.67,7918.0,105.6384,105.6973,105.5894,105.658,7918.0
2023-05-05 12:35:00,107.67,107.67,107.5,107.52,6199.0,105.658,105.658,105.4912,105.5108,6199.0
2023-05-05 12:40:00,107.52,107.59,107.49,107.51,7892.0,105.5108,105.5795,105.4814,105.501,7892.0
2023-05-05 12:45:00,107.53,107.55,107.44,107.5,5859.0,105.5207,105.5403,105.4323,105.4912,5859.0
2023-05-05 12:50:00,107.51,107.55,107.46,107.5,12038.0,105.501,105.5403,105.452,105.4912,12038.0
2023-05-05 12:55:00,107.49,107.73,107.47,107.67,13624.0,105.4814,105.7169,105.4618,105.658,13624.0
2023-05-05 13:00:00,107.67,107.85,107.67,107.81,20852.0,105.658,105.8347,105.658,105.7954,20852.0
2023-05-05 13:05:00,107.8,107.82,107.74,107.74,10417.0,105.7856,105.8052,105.7267,105.7267,10417.0
2023-05-05 13:10:00,107.74,107.8,107.73,107.79,12625.0,105.7267,105.7856,105.7169,105.7758,12625.0
2023-05-05 13:15:00,107.8,108.09,107.8,108.09,18799.0,105.7856,106.0702,105.7856,106.0702,18799.0
2023-05-05 13:20:00,108.12,108.19,108.09,108.12,12503.0,106.0996,106.1683,106.0702,106.0996,12503.0
2023-05-05 13:25:00,108.13,108.15,108.04,108.14,8071.0,106.1094,106.1291,106.0211,106.1193,8071.0
2023-05-05 13:30:00,108.11,108.18,108.07,108.07,4128.0,106.0898,106.1585,106.0506,106.0506,4128.0
2023-05-05 13:35:00,108.09,108.11,107.92,107.95,8728.0,106.0702,106.0898,105.9034,105.9328,8728.0
2023-05-05 13:40:00,107.96,108.09,107.96,108.03,9424.0,105.9426,106.0702,105.9426,106.0113,9424.0
2023-05-05 13:45:00,108.05,108.08,108.0,108.04,8167.0,106.0309,106.0604,105.9819,106.0211,8167.0
2023-05-05 13:50:00,108.07,108.08,107.96,107.97,5453.0,106.0506,106.0604,105.9426,105.9524,5453.0
2023-05-05 13:55:00,107.95,108.03,107.93,107.96,7808.0,105.9328,106.0113,105.9132,105.9426,7808.0
2023-05-05 14:00:00,107.95,107.99,107.92,107.98,4166.0,105.9328,105.9721,105.9034,105.9622,4166.0
2023-05-05 14:05:00,108.01,108.02,107.97,108.0,12466.0,105.9917,106.0015,105.9524,105.9819,12466.0
2023-05-05 14:10:00,107.99,108.02,107.95,107.96,15761.0,105.9721,106.0015,105.9328,105.9426,15761.0
2023-05-05 14:15:00,107.95,107.98,107.88,107.91,9651.0,105.9328,105.9622,105.8641,105.8936,9651.0
2023-05-05 14:20:00,107.91,108.11,107.91,108.07,14083.0,105.8936,106.0898,105.8936,106.0506,14083.0
2023-05-05 14:25:00,108.07,108.14,108.02,108.02,12385.0,106.0506,106.1193,106.0015,106.0015,12385.0
2023-05-05 14:30:00,108.03,108.18,108.03,108.14,9617.0,106.0113,106.1585,106.0113,106.1193,9617.0
2023-05-05 14:35:00,108.13,108.19,108.09,108.09,11781.0,106.1094,106.1683,106.0702,106.0702,11781.0
2023-05-05 14:40:00,108.1,108.2,108.1,108.13,7660.0,106.08,106.1781,106.08,106.1094,7660.0
2023-05-05 14:45:00,108.14,108.17,108.09,108.11,17518.0,106.1193,106.1487,106.0702,106.0898,17518.0
2023-05-05 14:50:00,108.09,108.11,108.04,108.08,18142.0,106.0702,106.0898,106.0211,106.0604,18142.0
2023-05-05 14:55:00,108.09,108.19,108.08,108.08,30706.0,106.0702,106.1683,106.0604,106.0604,30706.0
2023-05-05 15:00:00,108.1,108.1,108.0,108.06,10555.0,106.08,106.08,105.9819,106.0408,10555.0
2023-05-05 15:05:00,108.05,108.07,108.02,108.03,14571.0,106.0309,106.0506,106.0015,106.0113,14571.0
2023-05-05 15:10:00,108.02,108.05,107.99,108.04,14279.0,106.0015,106.0309,105.9721,106.0211,14279.0
2023-05-05 15:15:00,108.04,108.1,108.03,108.03,26572.0,106.0211,106.08,106.0113,106.0113,26572.0
2023-05-05 15:20:00,108.05,108.08,107.95,108.02,16610.0,106.0309,106.0604,105.9328,106.0015,16610.0
2023-05-05 15:25:00,108.01,108.07,107.98,108.05,14330.0,105.9917,106.0506,105.9622,106.0309,14330.0
2023-05-05 15:30:00,108.04,108.06,107.93,108.03,26267.0,106.0211,106.0408,105.9132,106.0113,26267.0
2023-05-05 15:35:00,108.04,108.05,107.86,107.91,29364.0,106.0211,106.0309,105.8445,105.8936,29364.0
2023-05-05 15:40:00,107.92,108.01,107.9,108.01,29786.0,105.9034,105.9917,105.8837,105.9917,29786.0
2023-05-05 15:45:00,108.01,108.05,107.94,108.0,29169.0,105.9917,106.0309,105.923,105.9819,29169.0
2023-05-05 15:50:00,107.99,108.0,107.87,107.92,64482.0,105.9721,105.9819,105.8543,105.9034,64482.0
2023-05-05 15:55:00,107.92,108.13,107.79,108.11,207808.0,105.9034,106.1094,105.7758,106.0898,207808.0
2023-05-08 09:30:00,107.35,107.98,107.08,107.73,30565.0,105.344,105.9622,105.0791,105.7169,30565.0
2023-05-08 09:35:00,107.77,108.06,107.61,107.89,16962.0,105.7562,106.0408,105.5992,105.8739,16962.0
2023-05-08 09:40:00,107.91,108.02,107.85,107.87,11903.0,105.8936,106.0015,105.8347,105.8543,11903.0
2023-05-08 09:45:00,107.83,107.93,107.6,107.6,14959.0,105.8151,105.9132,105.5894,105.5894,14959.0
2023-05-08 09:50:00,107.6,107.61,107.3,107.43,31450.0,105.5894,105.5992,105.295,105.4225,31450.0
2023-05-08 09:55:00,107.38,107.52,107.35,107.48,21151.0,105.3735,105.5108,105.344,105.4716,21151.0
2023-05-08 10:00:00,107.48,107.67,107.45,107.61,44279.0,105.4716,105.658,105.4422,105.5992,44279.0
2023-05-08 10:05:00,107.59,107.64,107.44,107.48,37864.0,105.5795,105.6286,105.4323,105.4716,37864.0
2023-05-08 10:10:00,107.48,107.74,107.48,107.6,38354.0,105.4716,105.7267,105.4716,105.5894,38354.0
2023-05-08 10:15:00,107.62,107.9,107.61,107.83,53040.0,105.609,105.8837,105.5992,105.8151,53040.0
2023-05-08 10:20:00,107.85,108.0,107.79,107.86,49437.0,105.8347,105.9819,105.7758,105.8445,49437.0
2023-05-08 10:25:00,107.88,107.9,107.7,107.75,24093.0,105.8641,105.8837,105.6875,105.7365,24093.0
2023-05-08 10:30:00,107.75,107.93,107.74,107.93,30834.0,105.7365,105.9132,105.7267,105.9132,30834.0
2023-05-08 10:35:00,107.9,107.94,107.7,107.76,22975.0,105.8837,105.923,105.6875,105.7464,22975.0
2023-05-08 10:40:00,107.79,107.84,107.6,107.65,11478.0,105.7758,105.8249,105.5894,105.6384,11478.0
2023-05-08 10:45:00,107.6,107.63,107.5,107.6,12421.0,105.5894,105.6188,105.4912,105.5894,12421.0
2023-05-08 10:50:00,107.63,107.71,107.53,107.61,22367.0,105.6188,105.6973,105.5207,105.5992,22367.0
2023-05-08 10:55:00,107.64,107.72,107.59,107.65,12264.0,105.6286,105.7071,105.5795,105.6384,12264.0
2023-05-08 11:00:00,107.68,107.7,107.57,107.69,13133.0,105.6679,105.6875,105.5599,105.6777,13133.0
2023-05-08 11:05:00,107.69,107.85,107.67,107.82,10917.0,105.6777,105.8347,105.658,105.8052,10917.0
2023-05-08 11:10:00,107.81,107.84,107.64,107.64,13639.0,105.7954,105.8249,105.6286,105.6286,13639.0
2023-05-08 11:15:00,107.62,107.7,107.55,107.56,18784.0,105.609,105.6875,105.5403,105.5501,18784.0
2023-05-08 11:20:00,107.57,107.6,107.51,107.59,11340.0,105.5599,105.5894,105.501,105.5795,11340.0
2023-05-08 11:25:00,107.57,107.63,107.51,107.62,15726.0,105.5599,105.6188,105.501,105.609,15726.0
2023-05-08 11:30:00,107.61,107.84,107.57,107.84,8077.0,105.5992,105.8249,105.5599,105.8249,8077.0
2023-05-08 11:35:00,107.86,107.86,107.69,107.71,6928.0,105.8445,105.8445,105.6777,105.6973,6928.0
2023-05-08 11:40:00,107.7,107.74,107.6,107.64,9767.0,105.6875,105.7267,105.5894,105.6286,9767.0
2023-05-08 11:45:00,107.65,107.75,107.65,107.74,10831.0,105.6384,105.7365,105.6384,105.7267,10831.0
2023-05-08 11:50:00,107.73,107.82,107.72,107.8,16410.0,105.7169,105.8052,105.7071,105.7856,16410.0
2023-05-08 11:55:00,107.79,107.8,107.67,107.7,25397.0,105.7758,105.7856,105.658,105.6875,25397.0
2023-05-08 12:00:00,107.69,107.72,107.62,107.69,5862.0,105.6777,105.7071,105.609,105.6777,5862.0
2023-05-08 12:05:00,107.7,107.7,107.58,107.62,15132.0,105.6875,105.6875,105.5697,105.609,15132.0
2023-05-08 12:10:00,107.63,107.65,107.47,107.48,14060.0,105.6188,105.6384,105.4618,105.4716,14060.0
2023-05-08 12:15:00,107.47,107.54,107.41,107.51,14861.0,105.4618,105.5305,105.4029,105.501,14861.0
2023-05-08 12:20:00,107.5,107.62,107.49,107.53,9034.0,105.4912,105.609,105.4814,105.5207,9034.0
2023-05-08 12:25:00,107.54,107.64,107.5,107.64,16342.0,105.5305,105.6286,105.4912,105.6286,16342.0
2023-05-08 12:30:00,107.66,107.75,107.64,107.7,26882.0,105.6482,105.7365,105.6286,105.6875,26882.0
2023-05-08 12:35:00,107.7,107.77,107.66,107.72,19088.0,105.6875,105.7562,105.6482,105.7071,19088.0
2023-05-08 12:40:00,107.69,107.88,107.68,107.86,51957.0,105.6777,105.8641,105.6679,105.8445,51957.0
2023-05-08 12:45:00,107.85,108.03,107.84,108.01,14718.0,105.8347,106.0113,105.8249,105.9917,14718.0
2023-05-08 12:50:00,107.98,108.05,107.95,107.96,9755.0,105.9622,106.0309,105.9328,105.9426,9755.0
2023-05-08 12:55:00,107.96,108.08,107.94,108.02,8674.0,105.9426,106.0604,105.923,106.0015,8674.0
2023-05-08 13:00:00,108.05,108.06,107.97,108.01,13657.0,106.0309,106.0408,105.9524,105.9917,13657.0
2023-05-08 13:05:00,108.01,108.04,107.96,108.04,6037.0,105.9917,106.0211,105.9426,106.0211,6037.0
2023-05-08 13:10:00,108.05,108.11,108.04,108.05,15806.0,106.0309,106.0898,106.0211,106.0309,15806.0
2023-05-08 13:15:00,108.06,108.16,108.05,108.14,18269.0,106.0408,106.1389,106.0309,106.1193,18269.0
2023-05-08 13:20:00,108.12,108.24,108.1,108.17,45369.0,106.0996,106.2174,106.08,106.1487,45369.0
2023-05-08 13:25:00,108.18,108.3,108.17,108.28,22148.0,106.1585,106.2763,106.1487,106.2566,22148.0
2023-05-08 13:30:00,108.29,108.4,108.27,108.37,27255.0,106.2665,106.3744,106.2468,106.345,27255.0
2023-05-08 13:35:00,108.36,108.36,108.21,108.27,17487.0,106.3351,106.3351,106.188,106.2468,17487.0
2023-05-08 13:40:00,108.28,108.35,108.27,108.35,12437.0,106.2566,106.3253,106.2468,106.3253,12437.0
2023-05-08 13:45:00,108.34,108.59,108.32,108.56,29533.0,106.3155,106.5609,106.2959,106.5314,29533.0
2023-05-08 13:50:00,108.56,108.66,108.46,108.51,28767.0,106.5314,106.6295,106.4333,106.4823,28767.0
2023-05-08 13:55:00,108.49,108.59,108.47,108.56,21050.0,106.4627,106.5609,106.4431,106.5314,21050.0
2023-05-08 14:00:00,108.55,108.65,108.47,108.47,24356.0,106.5216,106.6197,106.4431,106.4431,24356.0
2023-05-08 14:05:00,108.44,108.48,108.13,108.16,20843.0,106.4137,106.4529,106.1094,106.1389,20843.0
2023-05-08 14:10:00,108.15,108.27,108.09,108.27,11251.0,106.1291,106.2468,106.0702,106.2468,11251.0
2023-05-08 14:15:00,108.32,108.4,108.27,108.34,12682.0,106.2959,106.3744,106.2468,106.3155,12682.0
2023-05-08 14:20:00,108.39,108.5,108.35,108.45,20205.0,106.3646,106.4725,106.3253,106.4235,20205.0
2023-05-08 14:25:00,108.44,108.5,108.35,108.39,42018.0,106.4137,106.4725,106.3253,106.3646,42018.0
2023-05-08 14:30:00,108.39,108.55,108.38,108.54,30072.0,106.3646,106.5216,106.3548,106.5118,30072.0
2023-05-08 14:35:00,108.54,108.56,108.51,108.52,26186.0,106.5118,106.5314,106.4823,106.4922,26186.0
2023-05-08 14:40:00,108.51,108.67,108.5,108.56,13403.0,106.4823,106.6394,106.4725,106.5314,13403.0
2023-05-08 14:45:00,108.56,108.58,108.46,108.51,27469.0,106.5314,106.551,106.4333,106.4823,27469.0
2023-05-08 14:50:00,108.5,108.62,108.5,108.57,15721.0,106.4725,106.5903,106.4725,106.5412,15721.0
2023-05-08 14:55:00,108.56,108.58,108.43,108.48,31306.0,106.5314,106.551,106.4038,106.4529,31306.0
2023-05-08 15:00:00,108.48,108.6,108.43,108.56,27638.0,106.4529,106.5707,106.4038,106.5314,27638.0
2023-05-08 15:05:00,108.56,108.62,108.48,108.56,41257.0,106.5314,106.5903,106.4529,106.5314,41257.0
2023-05-08 15:10:00,108.53,108.57,108.41,108.43,20740.0,106.502,106.5412,106.3842,106.4038,20740.0
2023-05-08 15:15:00,108.43,108.56,108.38,108.53,26218.0,106.4038,106.5314,106.3548,106.502,26218.0
2023-05-08 15:20:00,108.52,108.53,108.4,108.44,42319.0,106.4922,106.502,106.3744,106.4137,42319.0
2023-05-08 15:25:00,108.44,108.44,108.28,108.31,51429.0,106.4137,106.4137,106.2566,106.2861,51429.0
2023-05-08 15:30:00,108.3,108.42,108.26,108.41,57791.0,106.2763,106.394,106.237,106.3842,57791.0
2023-05-08 15:35:00,108.41,108.47,108.35,108.42,27661.0,106.3842,106.4431,106.3253,106.394,27661.0
2023-05-08 15:40:00,108.42,108.42,108.36,108.4,32194.0,106.394,106.394,106.3351,106.3744,32194.0
2023-05-08 15:45:00,108.39,108.41,108.33,108.36,64146.0,106.3646,106.3842,106.3057,106.3351,64146.0
2023-05-08 15:50:00,108.38,108.38,108.24,108.32,100205.0,106.3548,106.3548,106.2174,106.2959,100205.0
2023-05-08 15:55:00,108.33,108.5,108.17,108.5,175802.0,106.3057,106.4725,106.1487,106.4725,175802.0
2023-05-09 09:30:00,108.49,108.76,108.12,108.62,42530.0,106.4627,106.7277,106.0996,106.5903,42530.0
2023-05-09 09:35:00,108.61,108.84,108.43,108.6,18644.0,106.5805,106.8062,106.4038,106.5707,18644.0
2023-05-09 09:40:00,108.6,109.25,108.6,109.23,46520.0,106.5707,107.2085,106.5707,107.1889,46520.0
2023-05-09 09:45:00,109.2,109.36,109.03,109.07,19865.0,107.1595,107.3165,106.9926,107.0319,19865.0
2023-05-09 09:50:00,109.08,109.46,108.94,109.45,19264.0,107.0417,107.4146,106.9043,107.4048,19264.0
2023-05-09 09:55:00,109.42,109.71,109.29,109.71,21198.0,107.3753,107.6599,107.2478,107.6599,21198.0
2023-05-09 10:00:00,109.75,109.8,109.43,109.48,15787.0,107.6992,107.7482,107.3852,107.4342,15787.0
2023-05-09 10:05:00,109.48,109.55,109.35,109.51,25404.0,107.4342,107.5029,107.3066,107.4637,25404.0
2023-05-09 10:10:00,109.5,109.59,109.34,109.5,19459.0,107.4538,107.5422,107.2968,107.4538,19459.0
2023-05-09 10:15:00,109.58,109.71,109.5,109.63,38570.0,107.5324,107.6599,107.4538,107.5814,38570.0
2023-05-09 10:20:00,109.6,109.67,109.4,109.42,12633.0,107.552,107.6207,107.3557,107.3753,12633.0
2023-05-09 10:25:00,109.44,109.5,109.31,109.44,19886.0,107.395,107.4538,107.2674,107.395,19886.0
2023-05-09 10:30:00,109.42,109.49,109.29,109.36,34620.0,107.3753,107.444,107.2478,107.3165,34620.0
2023-05-09 10:35:00,109.34,109.54,109.33,109.51,57481.0,107.2968,107.4931,107.287,107.4637,57481.0
2023-05-09 10:40:00,109.52,109.69,109.51,109.67,16789.0,107.4735,107.6403,107.4637,107.6207,16789.0
2023-05-09 10:45:00,109.67,109.71,109.5,109.53,16617.0,107.6207,107.6599,107.4538,107.4833,16617.0
2023-05-09 10:50:00,109.53,109.59,109.32,109.32,24445.0,107.4833,107.5422,107.2772,107.2772,24445.0
2023-05-09 10:55:00,109.34,109.43,109.21,109.3,13271.0,107.2968,107.3852,107.1693,107.2576,13271.0
2023-05-09 11:00:00,109.31,109.48,109.31,109.45,12518.0,107.2674,107.4342,107.2674,107.4048,12518.0
2023-05-09 11:05:00,109.43,109.45,109.19,109.2,16413.0,107.3852,107.4048,107.1496,107.1595,16413.0
2023-05-09 11:10:00,109.2,109.31,109.09,109.22,25209.0,107.1595,107.2674,107.0515,107.1791,25209.0
2023-05-09 11:15:00,109.31,109.52,109.29,109.45,28538.0,107.2674,107.4735,107.2478,107.4048,28538.0
2023-05-09 11:20:00,109.44,109.51,109.3,109.3,18629.0,107.395,107.4637,107.2576,107.2576,18629.0
2023-05-09 11:25:00,109.33,109.45,109.27,109.41,8012.0,107.287,107.4048,107.2281,107.3655,8012.0
2023-05-09 11:30:00,109.44,109.51,109.35,109.51,18055.0,107.395,107.4637,107.3066,107.4637,18055.0
2023-05-09 11:35:00,109.54,109.54,109.38,109.53,22319.0,107.4931,107.4931,107.3361,107.4833,22319.0
2023-05-09 11:40:00,109.53,109.54,109.4,109.49,13016.0,107.4833,107.4931,107.3557,107.444,13016.0
2023-05-09 11:45:00,109.5,109.7,109.48,109.63,14644.0,107.4538,107.6501,107.4342,107.5814,14644.0
2023-05-09 11:50:00,109.67,109.7,109.49,109.49,9886.0,107.6207,107.6501,107.444,107.444,9886.0
2023-05-09 11:55:00,109.48,109.48,109.3,109.35,5190.0,107.4342,107.4342,107.2576,107.3066,5190.0
2023-05-09 12:00:00,109.37,109.44,109.32,109.38,9413.0,107.3263,107.395,107.2772,107.3361,9413.0
2023-05-09 12:05:00,109.37,109.39,109.21,109.25,5724.0,107.3263,107.3459,107.1693,107.2085,5724.0
2023-05-09 12:10:00,109.25,109.27,109.17,109.17,6284.0,107.2085,107.2281,107.13,107.13,6284.0
2023-05-09 12:15:00,109.16,109.3,109.11,109.29,10411.0,107.1202,107.2576,107.0711,107.2478,10411.0
2023-05-09 12:20:00,109.28,109.39,109.26,109.37,25179.0,107.238,107.3459,107.2183,107.3263,25179.0
2023-05-09 12:25:00,109.38,109.52,109.33,109.39,30063.0,107.3361,107.4735,107.287,107.3459,30063.0
2023-05-09 12:30:00,109.37,109.52,109.37,109.48,5405.0,107.3263,107.4735,107.3263,107.4342,5405.0
2023-05-09 12:35:00,109.47,109.49,109.32,109.33,18946.0,107.4244,107.444,107.2772,107.287,18946.0
2023-05-09 12:40:00,109.37,109.43,109.28,109.37,14222.0,107.3263,107.3852,107.238,107.3263,14222.0
2023-05-09 12:45:00,109.36,109.37,109.29,109.34,5953.0,107.3165,107.3263,107.2478,107.2968,5953.0
2023-05-09 12:50:00,109.35,109.46,109.32,109.43,6234.0,107.3066,107.4146,107.2772,107.3852,6234.0
2023-05-09 12:55:00,109.45,109.5,109.42,109.5,3572.0,107.4048,107.4538,107.3753,107.4538,3572.0
2023-05-09 13:00:00,109.5,109.5,109.42,109.45,6318.0,107.4538,107.4538,107.3753,107.4048,6318.0
2023-05-09 13:05:00,109.48,109.58,109.43,109.53,40610.0,107.4342,107.5324,107.3852,107.4833,40610.0
2023-05-09 13:10:00,109.51,109.55,109.43,109.43,3709.0,107.4637,107.5029,107.3852,107.3852,3709.0
2023-05-09 13:15:00,109.43,109.55,109.42,109.52,11470.0,107.3852,107.5029,107.3753,107.4735,11470.0
2023-05-09 13:20:00,109.46,109.5,109.39,109.4,5750.0,107.4146,107.4538,107.3459,107.3557,5750.0
2023-05-09 13:25:00,109.4,109.41,109.17,109.18,13885.0,107.3557,107.3655,107.13,107.1398,13885.0
2023-05-09 13:30:00,109.18,109.2,109.11,109.19,6520.0,107.1398,107.1595,107.0711,107.1496,6520.0
2023-05-09 13:35:00,109.2,109.2,109.03,109.13,18577.0,107.1595,107.1595,106.9926,107.0908,18577.0
2023-05-09 13:40:00,109.11,109.11,108.97,109.01,12790.0,107.0711,107.0711,106.9337,106.973,12790.0
2023-05-09 13:45:00,109.01,109.07,109.01,109.06,11550.0,106.973,107.0319,106.973,107.0221,11550.0
2023-05-09 13:50:00,109.05,109.11,109.0,109.06,10829.0,107.0123,107.0711,106.9632,107.0221,10829.0
2023-05-09 13:55:00,109.09,109.27,109.09,109.27,4995.0,107.0515,107.2281,107.0515,107.2281,4995.0
2023-05-09 14:00:00,109.32,109.37,109.22,109.23,12389.0,107.2772,107.3263,107.1791,107.1889,12389.0
2023-05-09 14:05:00,109.24,109.26,109.12,109.23,16293.0,107.1987,107.2183,107.0809,107.1889,16293.0
2023-05-09 14:10:00,109.22,109.42,109.22,109.36,35540.0,107.1791,107.3753,107.1791,107.3165,35540.0
2023-05-09 14:15:00,109.35,109.42,109.28,109.32,13726.0,107.3066,107.3753,107.238,107.2772,13726.0
2023-05-09 14:20:00,109.35,109.48,109.34,109.39,31997.0,107.3066,107.4342,107.2968,107.3459,31997.0
2023-05-09 14:25:00,109.38,109.4,109.28,109.3,13492.0,107.3361,107.3557,107.238,107.2576,13492.0
2023-05-09 14:30:00,109.3,109.39,109.3,109.34,9207.0,107.2576,107.3459,107.2576,107.2968,9207.0
2023-05-09 14:35:00,109.38,109.46,109.37,109.45,9717.0,107.3361,107.4146,107.3263,107.4048,9717.0
2023-05-09 14:40:00,109.45,109.55,109.44,109.51,17133.0,107.4048,107.5029,107.395,107.4637,17133.0
2023-05-09 14:45:00,109.5,109.53,109.45,109.53,12390.0,107.4538,107.4833,107.4048,107.4833,12390.0
2023-05-09 14:50:00,109.52,109.52,109.27,109.27,9984.0,107.4735,107.4735,107.2281,107.2281,9984.0
2023-05-09 14:55:00,109.28,109.35,109.19,109.33,17959.0,107.238,107.3066,107.1496,107.287,17959.0
2023-05-09 15:00:00,109.35,109.4,109.27,109.33,16591.0,107.3066,107.3557,107.2281,107.287,16591.0
2023-05-09 15:05:00,109.33,109.42,109.31,109.35,12482.0,107.287,107.3753,107.2674,107.3066,12482.0
2023-05-09 15:10:00,109.37,109.41,109.26,109.26,11365.0,107.3263,107.3655,107.2183,107.2183,11365.0
2023-05-09 15:15:00,109.2,109.26,109.17,109.2,10153.0,107.1595,107.2183,107.13,107.1595,10153.0
2023-05-09 15:20:00,109.21,109.4,109.21,109.4,13717.0,107.1693,107.3557,107.1693,107.3557,13717.0
2023-05-09 15:25:00,109.4,109.42,109.36,109.39,8972.0,107.3557,107.3753,107.3165,107.3459,8972.0
2023-05-09 15:30:00,109.39,109.4,109.26,109.28,36671.0,107.3459,107.3557,107.2183,107.238,36671.0
2023-05-09 15:35:00,109.27,109.32,109.15,109.15,28005.0,107.2281,107.2772,107.1104,107.1104,28005.0
2023-05-09 15:40:00,109.14,109.21,109.09,109.12,20890.0,107.1006,107.1693,107.0515,107.0809,20890.0
2023-05-09 15:45:00,109.12,109.12,109.0,109.06,20820.0,107.0809,107.0809,106.9632,107.0221,20820.0
2023-05-09 15:50:00,109.05,109.06,108.91,108.96,55176.0,107.0123,107.0221,106.8749,106.9239,55176.0
2023-05-09 15:55:00,108.95,108.99,108.83,108.99,90059.0,106.9141,106.9534,106.7964,106.9534,90059.0
2023-05-10 09:30:00,109.14,109.42,108.98,109.42,48454.0,107.1006,107.3753,106.9436,107.3753,48454.0
2023-05-10 09:35:00,109.37,109.42,109.03,109.05,6393.0,107.3263,107.3753,106.9926,107.0123,6393.0
2023-05-10 09:40:00,108.95,108.98,108.78,108.97,9682.0,106.9141,106.9436,106.7473,106.9337,9682.0
2023-05-10 09:45:00,109.04,109.08,108.7,108.79,6831.0,107.0024,107.0417,106.6688,106.7571,6831.0
2023-05-10 09:50:00,108.86,108.86,108.52,108.57,5377.0,106.8258,106.8258,106.4922,106.5412,5377.0
2023-05-10 09:55:00,108.53,109.04,108.49,108.97,17395.0,106.502,107.0024,106.4627,106.9337,17395.0
2023-05-10 10:00:00,109.05,109.36,109.05,109.27,8339.0,107.0123,107.3165,107.0123,107.2281,8339.0
2023-05-10 10:05:00,109.23,109.25,109.01,109.04,7437.0,107.1889,107.2085,106.973,107.0024,7437.0
2023-05-10 10:10:00,109.01,109.2,108.99,109.03,9321.0,106.973,107.1595,106.9534,106.9926,9321.0
2023-05-10 10:15:00,109.02,109.05,108.55,108.61,12851.0,106.9828,107.0123,106.5216,106.5805,12851.0
2023-05-10 10:20:00,108.59,108.97,108.58,108.97,9305.0,106.5609,106.9337,106.551,106.9337,9305.0
2023-05-10 10:25:00,108.92,109.01,108.81,108.83,8658.0,106.8847,106.973,106.7767,106.7964,8658.0
2023-05-10 10:30:00,108.88,108.88,108.77,108.82,2826.0,106.8454,106.8454,106.7375,106.7866,2826.0
2023-05-10 10:35:00,108.81,108.81,108.59,108.67,12509.0,106.7767,106.7767,106.5609,106.6394,12509.0
2023-05-10 10:40:00,108.67,108.72,108.52,108.53,10764.0,106.6394,106.6884,106.4922,106.502,10764.0
2023-05-10 10:45:00,108.54,108.8,108.46,108.74,9714.0,106.5118,106.7669,106.4333,106.708,9714.0
2023-05-10 10:50:00,108.72,108.98,108.64,108.95,11035.0,106.6884,106.9436,106.6099,106.9141,11035.0
2023-05-10 10:55:00,108.91,109.12,108.86,109.08,18755.0,106.8749,107.0809,106.8258,107.0417,18755.0
2023-05-10 11:00:00,109.18,109.23,109.1,109.13,6561.0,107.1398,107.1889,107.0613,107.0908,6561.0
2023-05-10 11:05:00,109.12,109.24,109.09,109.24,6121.0,107.0809,107.1987,107.0515,107.1987,6121.0
2023-05-10 11:10:00,109.23,109.31,109.21,109.23,4874.0,107.1889,107.2674,107.1693,107.1889,4874.0
2023-05-10 11:15:00,109.24,109.46,109.24,109.41,5871.0,107.1987,107.4146,107.1987,107.3655,5871.0
2023-05-10 11:20:00,109.39,109.49,109.33,109.43,16587.0,107.3459,107.444,107.287,107.3852,16587.0
2023-05-10 11:25:00,109.41,109.49,109.4,109.47,11272.0,107.3655,107.444,107.3557,107.4244,11272.0
2023-05-10 11:30:00,109.44,109.44,109.31,109.34,10514.0,107.395,107.395,107.2674,107.2968,10514.0
2023-05-10 11:35:00,109.32,109.37,109.24,109.26,6180.0,107.2772,107.3263,107.1987,107.2183,6180.0
2023-05-10 11:40:00,109.28,109.34,109.2,109.2,6132.0,107.238,107.2968,107.1595,107.1595,6132.0
2023-05-10 11:45:00,109.22,109.24,109.13,109.15,11458.0,107.1791,107.1987,107.0908,107.1104,11458.0
2023-05-10 11:50:00,109.12,109.15,108.95,108.95,5799.0,107.0809,107.1104,106.9141,106.9141,5799.0
2023-05-10 11:55:00,108.94,108.95,108.81,108.82,5627.0,106.9043,106.9141,106.7767,106.7866,5627.0
2023-05-10 12:00:00,108.86,108.89,108.67,108.67,2776.0,106.8258,106.8552,106.6394,106.6394,2776.0
2023-05-10 12:05:00,108.66,108.67,108.6,108.63,4907.0,106.6295,106.6394,106.5707,106.6001,4907.0
2023-05-10 12:10:00,108.62,108.78,108.6,108.67,4136.0,106.5903,106.7473,106.5707,106.6394,4136.0
2023-05-10 12:15:00,108.71,108.71,108.56,108.58,3342.0,106.6786,106.6786,106.5314,106.551,3342.0
2023-05-10 12:20:00,108.57,108.66,108.57,108.65,2798.0,106.5412,106.6295,106.5412,106.6197,2798.0
2023-05-10 12:25:00,108.67,108.67,108.52,108.57,3680.0,106.6394,106.6394,106.4922,106.5412,3680.0
2023-05-10 12:30:00,108.57,108.64,108.57,108.57,4213.0,106.5412,106.6099,106.5412,106.5412,4213.0
2023-05-10 12:35:00,108.55,108.55,108.4,108.45,14141.0,106.5216,106.5216,106.3744,106.4235,14141.0
2023-05-10 12:40:00,108.51,108.55,108.47,108.54,4600.0,106.4823,106.5216,106.4431,106.5118,4600.0
2023-05-10 12:45:00,108.57,108.66,108.57,108.59,6901.0,106.5412,106.6295,106.5412,106.5609,6901.0
2023-05-10 12:50:00,108.59,108.6,108.55,108.58,2736.0,106.5609,106.5707,106.5216,106.551,2736.0
2023-05-10 12:55:00,108.59,108.62,108.5,108.57,2425.0,106.5609,106.5903,106.4725,106.5412,2425.0
2023-05-10 13:00:00,108.56,108.56,108.49,108.55,1037.0,106.5314,106.5314,106.4627,106.5216,1037.0
2023-05-10 13:05:00,108.57,108.6,108.44,108.44,5088.0,106.5412,106.5707,106.4137,106.4137,5088.0
2023-05-10 13:10:00,108.47,108.5,108.38,108.4,6216.0,106.4431,106.4725,106.3548,106.3744,6216.0
2023-05-10 13:15:00,108.38,108.42,108.36,108.36,5838.0,106.3548,106.394,106.3351,106.3351,5838.0
2023-05-10 13:20:00,108.35,108.35,108.17,108.17,4546.0,106.3253,106.3253,106.1487,106.1487,4546.0
2023-05-10 13:25:00,108.16,108.18,108.02,108.12,6222.0,106.1389,106.1585,106.0015,106.0996,6222.0
2023-05-10 13:30:00,108.09,108.12,108.03,108.11,3178.0,106.0702,106.0996,106.0113,106.0898,3178.0
2023-05-10 13:35:00,108.11,108.16,107.93,107.93,4570.0,106.0898,106.1389,105.9132,105.9132,4570.0
2023-05-10 13:40:00,107.92,108.08,107.87,108.08,2954.0,105.9034,106.0604,105.8543,106.0604,2954.0
2023-05-10 13:45:00,108.04,108.34,108.04,108.34,3101.0,106.0211,106.3155,106.0211,106.3155,3101.0
2023-05-10 13:50:00,108.35,108.53,108.34,108.46,3946.0,106.3253,106.502,106.3155,106.4333,3946.0
2023-05-10 13:55:00,108.47,108.57,108.45,108.55,3650.0,106.4431,106.5412,106.4235,106.5216,3650.0
2023-05-10 14:00:00,108.58,108.65,108.58,108.6,4589.0,106.551,106.6197,106.551,106.5707,4589.0
2023-05-10 14:05:00,108.6,108.6,108.47,108.51,9379.0,106.5707,106.5707,106.4431,106.4823,9379.0
2023-05-10 14:10:00,108.51,108.63,108.45,108.63,5960.0,106.4823,106.6001,106.4235,106.6001,5960.0
2023-05-10 14:15:00,108.65,108.71,108.62,108.71,2481.0,106.6197,106.6786,106.5903,106.6786,2481.0
2023-05-10 14:20:00,108.74,108.77,108.58,108.61,4246.0,106.708,106.7375,106.551,106.5805,4246.0
2023-05-10 14:25:00,108.56,108.65,108.5,108.57,10340.0,106.5314,106.6197,106.4725,106.5412,10340.0
2023-05-10 14:30:00,108.58,108.64,108.51,108.54,11215.0,106.551,106.6099,106.4823,106.5118,11215.0
2023-05-10 14:35:00,108.51,108.69,108.49,108.69,7019.0,106.4823,106.659,106.4627,106.659,7019.0
2023-05-10 14:40:00,108.7,108.88,108.69,108.84,9159.0,106.6688,106.8454,106.659,106.8062,9159.0
2023-05-10 14:45:00,108.86,108.88,108.77,108.82,3400.0,106.8258,106.8454,106.7375,106.7866,3400.0
2023-05-10 14:50:00,108.82,108.88,108.75,108.75,5292.0,106.7866,106.8454,106.7179,106.7179,5292.0
2023-05-10 14:55:00,108.74,108.81,108.73,108.8,8334.0,106.708,106.7767,106.6982,106.7669,8334.0
2023-05-10 15:00:00,108.78,108.79,108.71,108.73,4227.0,106.7473,106.7571,106.6786,106.6982,4227.0
2023-05-10 15:05:00,108.74,108.81,108.64,108.64,22686.0,106.708,106.7767,106.6099,106.6099,22686.0
2023-05-10 15:10:00,108.66,108.7,108.6,108.63,12912.0,106.6295,106.6688,106.5707,106.6001,12912.0
2023-05-10 15:15:00,108.62,108.79,108.59,108.79,9277.0,106.5903,106.7571,106.5609,106.7571,9277.0
2023-05-10 15:20:00,108.8,108.96,108.8,108.94,12189.0,106.7669,106.9239,106.7669,106.9043,12189.0
2023-05-10 15:25:00,108.96,109.06,108.96,109.02,12231.0,106.9239,107.0221,106.9239,106.9828,12231.0
2023-05-10 15:30:00,109.02,109.19,108.98,109.12,15616.0,106.9828,107.1496,106.9436,107.0809,15616.0
2023-05-10 15:35:00,109.09,109.15,109.05,109.09,11761.0,107.0515,107.1104,107.0123,107.0515,11761.0
2023-05-10 15:40:00,109.11,109.11,109.01,109.04,14006.0,107.0711,107.0711,106.973,107.0024,14006.0
2023-05-10 15:45:00,109.02,109.03,108.92,108.92,13454.0,106.9828,106.9926,106.8847,106.8847,13454.0
2023-05-10 15:50:00,108.89,108.89,108.62,108.76,34486.0,106.8552,106.8552,106.5903,106.7277,34486.0
2023-05-10 15:55:00,108.76,108.8,108.64,108.77,66909.0,106.7277,106.7669,106.6099,106.7375,66909.0
2023-05-11 09:30:00,108.99,109.2,108.76,108.8,26286.0,106.9534,107.1595,106.7277,106.7669,26286.0
2023-05-11 09:35:00,108.84,108.94,108.7,108.76,11104.0,106.8062,106.9043,106.6688,106.7277,11104.0
2023-05-11 09:40:00,108.74,108.93,108.72,108.73,12086.0,106.708,106.8945,106.6884,106.6982,12086.0
2023-05-11 09:45:00,108.81,108.87,108.47,108.57,19239.0,106.7767,106.8356,106.4431,106.5412,19239.0
2023-05-11 09:50:00,108.56,108.8,108.49,108.73,11643.0,106.5314,106.7669,106.4627,106.6982,11643.0
2023-05-11 09:55:00,108.73,108.86,108.71,108.71,9303.0,106.6982,106.8258,106.6786,106.6786,9303.0
2023-05-11 10:00:00,108.73,108.92,108.72,108.87,10993.0,106.6982,106.8847,106.6884,106.8356,10993.0
2023-05-11 10:05:00,108.88,108.99,108.76,108.9,9811.0,106.8454,106.9534,106.7277,106.8651,9811.0
2023-05-11 10:10:00,108.88,108.88,108.6,108.78,20901.0,106.8454,106.8454,106.5707,106.7473,20901.0
2023-05-11 10:15:00,108.76,108.91,108.55,108.55,17947.0,106.7277,106.8749,106.5216,106.5216,17947.0
2023-05-11 10:20:00,108.53,108.66,108.44,108.66,13565.0,106.502,106.6295,106.4137,106.6295,13565.0
2023-05-11 10:25:00,108.68,108.76,108.54,108.56,5930.0,106.6492,106.7277,106.5118,106.5314,5930.0
2023-05-11 10:30:00,108.56,108.64,108.55,108.57,6789.0,106.5314,106.6099,106.5216,106.5412,6789.0
2023-05-11 10:35:00,108.57,108.59,108.48,108.5,10631.0,106.5412,106.5609,106.4529,106.4725,10631.0
2023-05-11 10:40:00,108.47,108.69,108.43,108.68,7713.0,106.4431,106.659,106.4038,106.6492,7713.0
2023-05-11 10:45:00,108.62,108.79,108.58,108.69,10190.0,106.5903,106.7571,106.551,106.659,10190.0
2023-05-11 10:50:00,108.68,108.72,108.63,108.72,7773.0,106.6492,106.6884,106.6001,106.6884,7773.0
2023-05-11 10:55:00,108.72,108.86,108.7,108.86,7055.0,106.6884,106.8258,106.6688,106.8258,7055.0
2023-05-11 11:00:00,108.86,109.07,108.86,108.94,11124.0,106.8258,107.0319,106.8258,106.9043,11124.0
2023-05-11 11:05:00,108.94,108.99,108.85,108.93,13623.0,106.9043,106.9534,106.816,106.8945,13623.0
2023-05-11 11:10:00,108.92,108.96,108.81,108.9,12035.0,106.8847,106.9239,106.7767,106.8651,12035.0
2023-05-11 11:15:00,108.91,109.04,108.9,109.02,14404.0,106.8749,107.0024,106.8651,106.9828,14404.0
2023-05-11 11:20:00,109.01,109.16,109.01,109.1,10225.0,106.973,107.1202,106.973,107.0613,10225.0
2023-05-11 11:25:00,109.1,109.11,109.02,109.11,11768.0,107.0613,107.0711,106.9828,107.0711,11768.0
2023-05-11 11:30:00,109.11,109.16,108.97,108.97,15832.0,107.0711,107.1202,106.9337,106.9337,15832.0
2023-05-11 11:35:00,108.98,108.99,108.88,108.94,9714.0,106.9436,106.9534,106.8454,106.9043,9714.0
2023-05-11 11:40:00,108.93,109.12,108.91,109.1,11673.0,106.8945,107.0809,106.8749,107.0613,11673.0
2023-05-11 11:45:00,109.1,109.25,109.1,109.15,9917.0,107.0613,107.2085,107.0613,107.1104,9917.0
2023-05-11 11:50:00,109.17,109.33,109.17,109.3,7835.0,107.13,107.287,107.13,107.2576,7835.0
2023-05-11 11:55:00,109.28,109.31,109.23,109.27,10058.0,107.238,107.2674,107.1889,107.2281,10058.0
2023-05-11 12:00:00,109.29,109.3,109.16,109.22,22327.0,107.2478,107.2576,107.1202,107.1791,22327.0
2023-05-11 12:05:00,109.2,109.47,109.2,109.42,13709.0,107.1595,107.4244,107.1595,107.3753,13709.0
2023-05-11 12:10:00,109.4,109.4,109.24,109.31,6441.0,107.3557,107.3557,107.1987,107.2674,6441.0
2023-05-11 12:15:00,109.28,109.36,109.24,109.34,6905.0,107.238,107.3165,107.1987,107.2968,6905.0
2023-05-11 12:20:00,109.34,109.49,109.29,109.45,7644.0,107.2968,107.444,107.2478,107.4048,7644.0
2023-05-11 12:25:00,109.47,109.54,109.42,109.48,9401.0,107.4244,107.4931,107.3753,107.4342,9401.0
2023-05-11 12:30:00,109.47,109.47,109.33,109.36,13287.0,107.4244,107.4244,107.287,107.3165,13287.0
2023-05-11 12:35:00,109.36,109.52,109.36,109.45,9866.0,107.3165,107.4735,107.3165,107.4048,9866.0
2023-05-11 12:40:00,109.43,109.54,109.42,109.48,5080.0,107.3852,107.4931,107.3753,107.4342,5080.0
2023-05-11 12:45:00,109.45,109.45,109.4,109.44,3243.0,107.4048,107.4048,107.3557,107.395,3243.0
2023-05-11 12:50:00,109.44,109.5,109.4,109.42,3801.0,107.395,107.4538,107.3557,107.3753,3801.0
2023-05-11 12:55:00,109.42,109.44,109.33,109.4,8346.0,107.3753,107.395,107.287,107.3557,8346.0
2023-05-11 13:00:00,109.42,109.42,109.27,109.33,4111.0,107.3753,107.3753,107.2281,107.287,4111.0
2023-05-11 13:05:00,109.29,109.41,109.29,109.34,6160.0,107.2478,107.3655,107.2478,107.2968,6160.0
2023-05-11 13:10:00,109.35,109.35,109.19,109.29,8472.0,107.3066,107.3066,107.1496,107.2478,8472.0
2023-05-11 13:15:00,109.27,109.31,109.19,109.21,5827.0,107.2281,107.2674,107.1496,107.1693,5827.0
2023-05-11 13:20:00,109.22,109.22,109.11,109.12,5826.0,107.1791,107.1791,107.0711,107.0809,5826.0
2023-05-11 13:25:00,109.12,109.15,109.07,109.08,6734.0,107.0809,107.1104,107.0319,107.0417,6734.0
2023-05-11 13:30:00,109.08,109.09,108.96,109.09,8710.0,107.0417,107.0515,106.9239,107.0515,8710.0
2023-05-11 13:35:00,109.02,109.17,109.01,109.17,14688.0,106.9828,107.13,106.973,107.13,14688.0
2023-05-11 13:40:00,109.2,109.2,109.11,109.13,11538.0,107.1595,107.1595,107.0711,107.0908,11538.0
2023-05-11 13:45:00,109.07,109.08,108.9,108.92,15226.0,107.0319,107.0417,106.8651,106.8847,15226.0
2023-05-11 13:50:00,108.91,109.09,108.85,109.08,12368.0,106.8749,107.0515,106.816,107.0417,12368.0
2023-05-11 13:55:00,109.06,109.24,109.04,109.24,4920.0,107.0221,107.1987,107.0024,107.1987,4920.0
2023-05-11 14:00:00,109.25,109.25,109.16,109.2,13356.0,107.2085,107.2085,107.1202,107.1595,13356.0
2023-05-11 14:05:00,109.15,109.27,109.15,109.27,14715.0,107.1104,107.2281,107.1104,107.2281,14715.0
2023-05-11 14:10:00,109.29,109.31,109.17,109.21,7694.0,107.2478,107.2674,107.13,107.1693,7694.0
2023-05-11 14:15:00,109.23,109.24,109.15,109.17,4995.0,107.1889,107.1987,107.1104,107.13,4995.0
2023-05-11 14:20:00,109.17,109.2,109.13,109.15,10553.0,107.13,107.1595,107.0908,107.1104,10553.0
2023-05-11 14:25:00,109.15,109.21,109.09,109.21,11424.0,107.1104,107.1693,107.0515,107.1693,11424.0
2023-05-11 14:30:00,109.22,109.22,109.14,109.18,10052.0,107.1791,107.1791,107.1006,107.1398,10052.0
2023-05-11 14:35:00,109.18,109.31,109.13,109.29,29294.0,107.1398,107.2674,107.0908,107.2478,29294.0
2023-05-11 14:40:00,109.3,109.34,109.22,109.25,23296.0,107.2576,107.2968,107.1791,107.2085,23296.0
2023-05-11 14:45:00,109.23,109.33,109.15,109.33,9095.0,107.1889,107.287,107.1104,107.287,9095.0
2023-05-11 14:50:00,109.3,109.44,109.25,109.27,11932.0,107.2576,107.395,107.2085,107.2281,11932.0
2023-05-11 14:55:00,109.27,109.4,109.22,109.39,27880.0,107.2281,107.3557,107.1791,107.3459,27880.0
2023-05-11 15:00:00,109.4,109.44,109.36,109.4,10780.0,107.3557,107.395,107.3165,107.3557,10780.0
2023-05-11 15:05:00,109.38,109.41,109.29,109.35,20473.0,107.3361,107.3655,107.2478,107.3066,20473.0
2023-05-11 15:10:00,109.37,109.38,109.3,109.32,24446.0,107.3263,107.3361,107.2576,107.2772,24446.0
2023-05-11 15:15:00,109.3,109.3,108.99,109.04,24673.0,107.2576,107.2576,106.9534,107.0024,24673.0
2023-05-11 15:20:00,109.05,109.24,109.03,109.22,28034.0,107.0123,107.1987,106.9926,107.1791,28034.0
2023-05-11 15:25:00,109.23,109.25,109.05,109.07,26376.0,107.1889,107.2085,107.0123,107.0319,26376.0
2023-05-11 15:30:00,109.06,109.13,109.03,109.09,17603.0,107.0221,107.0908,106.9926,107.0515,17603.0
2023-05-11 15:35:00,109.1,109.12,109.03,109.04,14114.0,107.0613,107.0809,106.9926,107.0024,14114.0
2023-05-11 15:40:00,109.04,109.14,109.02,109.14,15394.0,107.0024,107.1006,106.9828,107.1006,15394.0
2023-05-11 15:45:00,109.16,109.16,109.05,109.12,28896.0,107.1202,107.1202,107.0123,107.0809,28896.0
2023-05-11 15:50:00,109.11,109.11,108.95,109.1,49127.0,107.0711,107.0711,106.9141,107.0613,49127.0
2023-05-11 15:55:00,109.11,109.21,109.11,109.12,83845.0,107.0711,107.1693,107.0711,107.0809,83845.0
2023-05-12 09:30:00,109.03,109.67,109.03,109.66,48778.0,106.9926,107.6207,106.9926,107.6109,48778.0
2023-05-12 09:35:00,109.64,109.64,109.3,109.37,10208.0,107.5912,107.5912,107.2576,107.3263,10208.0
2023-05-12 09:40:00,109.37,109.58,109.32,109.33,11648.0,107.3263,107.5324,107.2772,107.287,11648.0
2023-05-12 09:45:00,109.36,109.67,109.32,109.33,14556.0,107.3165,107.6207,107.2772,107.287,14556.0
2023-05-12 09:50:00,109.39,109.69,109.34,109.65,15060.0,107.3459,107.6403,107.2968,107.601,15060.0
2023-05-12 09:55:00,109.66,109.66,109.3,109.3,13416.0,107.6109,107.6109,107.2576,107.2576,13416.0
2023-05-12 10:00:00,109.31,109.38,109.09,109.09,22642.0,107.2674,107.3361,107.0515,107.0515,22642.0
2023-05-12 10:05:00,109.08,109.14,108.93,109.14,20398.0,107.0417,107.1006,106.8945,107.1006,20398.0
2023-05-12 10:10:00,109.13,109.34,109.08,109.32,10721.0,107.0908,107.2968,107.0417,107.2772,10721.0
2023-05-12 10:15:00,109.34,109.43,109.25,109.41,27889.0,107.2968,107.3852,107.2085,107.3655,27889.0
2023-05-12 10:20:00,109.41,109.46,109.28,109.32,13172.0,107.3655,107.4146,107.238,107.2772,13172.0
2023-05-12 10:25:00,109.33,109.4,109.24,109.27,9541.0,107.287,107.3557,107.1987,107.2281,9541.0
2023-05-12 10:30:00,109.24,109.27,109.14,109.15,10435.0,107.1987,107.2281,107.1006,107.1104,10435.0
2023-05-12 10:35:00,109.17,109.17,109.02,109.04,11111.0,107.13,107.13,106.9828,107.0024,11111.0
2023-05-12 10:40:00,109.06,109.08,108.98,109.03,21753.0,107.0221,107.0417,106.9436,106.9926,21753.0
2023-05-12 10:45:00,109.04,109.22,109.01,109.21,12927.0,107.0024,107.1791,106.973,107.1693,12927.0
2023-05-12 10:50:00,109.22,109.24,109.05,109.07,18987.0,107.1791,107.1987,107.0123,107.0319,18987.0
2023-05-12 10:55:00,109.06,109.25,109.04,109.21,15417.0,107.0221,107.2085,107.0024,107.1693,15417.0
2023-05-12 11:00:00,109.22,109.47,109.22,109.43,12151.0,107.1791,107.4244,107.1791,107.3852,12151.0
2023-05-12 11:05:00,109.42,109.66,109.4,109.61,12550.0,107.3753,107.6109,107.3557,107.5618,12550.0
2023-05-12 11:10:00,109.63,109.73,109.43,109.5,24400.0,107.5814,107.6795,107.3852,107.4538,24400.0
2023-05-12 11:15:00,109.48,109.5,109.25,109.37,26730.0,107.4342,107.4538,107.2085,107.3263,26730.0
2023-05-12 11:20:00,109.38,109.56,109.36,109.5,11447.0,107.3361,107.5127,107.3165,107.4538,11447.0
2023-05-12 11:25:00,109.48,109.5,109.34,109.35,5889.0,107.4342,107.4538,107.2968,107.3066,5889.0
2023-05-12 11:30:00,109.33,109.33,109.27,109.29,7087.0,107.287,107.287,107.2281,107.2478,7087.0
2023-05-12 11:35:00,109.31,109.34,109.14,109.17,8984.0,107.2674,107.2968,107.1006,107.13,8984.0
2023-05-12 11:40:00,109.16,109.3,109.15,109.19,5836.0,107.1202,107.2576,107.1104,107.1496,5836.0
2023-05-12 11:45:00,109.2,109.31,109.2,109.27,5691.0,107.1595,107.2674,107.1595,107.2281,5691.0
2023-05-12 11:50:00,109.24,109.24,109.17,109.19,7902.0,107.1987,107.1987,107.13,107.1496,7902.0
2023-05-12 11:55:00,109.2,109.28,109.16,109.28,4242.0,107.1595,107.238,107.1202,107.238,4242.0
2023-05-12 12:00:00,109.29,109.29,109.0,109.01,15347.0,107.2478,107.2478,106.9632,106.973,15347.0
2023-05-12 12:05:00,109.03,109.04,108.95,108.98,8056.0,106.9926,107.0024,106.9141,106.9436,8056.0
2023-05-12 12:10:00,108.97,108.97,108.8,108.86,8123.0,106.9337,106.9337,106.7669,106.8258,8123.0
2023-05-12 12:15:00,108.82,108.96,108.8,108.96,6540.0,106.7866,106.9239,106.7669,106.9239,6540.0
2023-05-12 12:20:00,108.94,108.94,108.75,108.85,9132.0,106.9043,106.9043,106.7179,106.816,9132.0
2023-05-12 12:25:00,108.83,108.86,108.77,108.78,5277.0,106.7964,106.8258,106.7375,106.7473,5277.0
2023-05-12 12:30:00,108.78,108.92,108.74,108.86,9206.0,106.7473,106.8847,106.708,106.8258,9206.0
2023-05-12 12:35:00,108.86,108.89,108.57,108.65,11057.0,106.8258,106.8552,106.5412,106.6197,11057.0
2023-05-12 12:40:00,108.67,108.68,108.6,108.65,12228.0,106.6394,106.6492,106.5707,106.6197,12228.0
2023-05-12 12:45:00,108.63,108.63,108.5,108.58,15048.0,106.6001,106.6001,106.4725,106.551,15048.0
2023-05-12 12:50:00,108.61,108.69,108.59,108.64,7164.0,106.5805,106.659,106.5609,106.6099,7164.0
2023-05-12 12:55:00,108.63,108.78,108.63,108.73,6588.0,106.6001,106.7473,106.6001,106.6982,6588.0
2023-05-12 13:00:00,108.73,108.78,108.72,108.72,10515.0,106.6982,106.7473,106.6884,106.6884,10515.0
2023-05-12 13:05:00,108.69,108.72,108.63,108.68,10895.0,106.659,106.6884,106.6001,106.6492,10895.0
2023-05-12 13:10:00,108.68,108.68,108.54,108.55,9394.0,106.6492,106.6492,106.5118,106.5216,9394.0
2023-05-12 13:15:00,108.55,108.57,108.49,108.49,8707.0,106.5216,106.5412,106.4627,106.4627,8707.0
2023-05-12 13:20:00,108.5,108.67,108.49,108.67,9595.0,106.4725,106.6394,106.4627,106.6394,9595.0
2023-05-12 13:25:00,108.72,108.73,108.51,108.52,6584.0,106.6884,106.6982,106.4823,106.4922,6584.0
2023-05-12 13:30:00,108.53,108.56,108.39,108.4,9907.0,106.502,106.5314,106.3646,106.3744,9907.0
2023-05-12 13:35:00,108.42,108.42,108.3,108.31,4578.0,106.394,106.394,106.2763,106.2861,4578.0
2023-05-12 13:40:00,108.31,108.39,108.28,108.34,8280.0,106.2861,106.3646,106.2566,106.3155,8280.0
2023-05-12 13:45:00,108.34,108.35,108.24,108.29,14175.0,106.3155,106.3253,106.2174,106.2665,14175.0
2023-05-12 13:50:00,108.29,108.3,108.14,108.16,8011.0,106.2665,106.2763,106.1193,106.1389,8011.0
2023-05-12 13:55:00,108.15,108.16,108.0,108.01,10890.0,106.1291,106.1389,105.9819,105.9917,10890.0
2023-05-12 14:00:00,108.01,108.14,107.96,108.13,15270.0,105.9917,106.1193,105.9426,106.1094,15270.0
2023-05-12 14:05:00,108.13,108.16,107.98,108.05,15644.0,106.1094,106.1389,105.9622,106.0309,15644.0
2023-05-12 14:10:00,108.04,108.12,107.84,107.86,12124.0,106.0211,106.0996,105.8249,105.8445,12124.0
2023-05-12 14:15:00,107.87,107.88,107.67,107.73,27442.0,105.8543,105.8641,105.658,105.7169,27442.0
2023-05-12 14:20:00,107.71,107.83,107.67,107.77,14201.0,105.6973,105.8151,105.658,105.7562,14201.0
2023-05-12 14:25:00,107.76,107.96,107.76,107.88,17687.0,105.7464,105.9426,105.7464,105.8641,17687.0
2023-05-12 14:30:00,107.85,107.9,107.77,107.8,14797.0,105.8347,105.8837,105.7562,105.7856,14797.0
2023-05-12 14:35:00,107.82,107.82,107.68,107.75,23733.0,105.8052,105.8052,105.6679,105.7365,23733.0
2023-05-12 14:40:00,107.76,107.77,107.58,107.69,27489.0,105.7464,105.7562,105.5697,105.6777,27489.0
2023-05-12 14:45:00,107.7,107.78,107.69,107.73,11377.0,105.6875,105.766,105.6777,105.7169,11377.0
2023-05-12 14:50:00,107.76,107.98,107.76,107.98,10310.0,105.7464,105.9622,105.7464,105.9622,10310.0
2023-05-12 14:55:00,107.99,108.05,107.91,107.96,16059.0,105.9721,106.0309,105.8936,105.9426,16059.0
2023-05-12 15:00:00,107.96,108.14,107.96,108.11,10135.0,105.9426,106.1193,105.9426,106.0898,10135.0
2023-05-12 15:05:00,108.13,108.17,108.05,108.05,18400.0,106.1094,106.1487,106.0309,106.0309,18400.0
2023-05-12 15:10:00,108.04,108.2,108.04,108.15,12844.0,106.0211,106.1781,106.0211,106.1291,12844.0
2023-05-12 15:15:00,108.18,108.25,108.16,108.21,11304.0,106.1585,106.2272,106.1389,106.188,11304.0
2023-05-12 15:20:00,108.23,108.32,108.23,108.28,7905.0,106.2076,106.2959,106.2076,106.2566,7905.0
2023-05-12 15:25:00,108.25,108.4,108.25,108.4,13186.0,106.2272,106.3744,106.2272,106.3744,13186.0
2023-05-12 15:30:00,108.41,108.52,108.41,108.51,19215.0,106.3842,106.4922,106.3842,106.4823,19215.0
2023-05-12 15:35:00,108.52,108.57,108.41,108.42,20736.0,106.4922,106.5412,106.3842,106.394,20736.0
2023-05-12 15:40:00,108.43,108.44,108.31,108.34,21309.0,106.4038,106.4137,106.2861,106.3155,21309.0
2023-05-12 15:45:00,108.35,108.61,108.34,108.6,25642.0,106.3253,106.5805,106.3155,106.5707,25642.0
2023-05-12 15:50:00,108.57,108.72,108.57,108.68,51758.0,106.5412,106.6884,106.5412,106.6492,51758.0
2023-05-12 15:55:00,108.69,108.74,108.58,108.59,93684.0,106.659,106.708,106.551,106.5609,93684.0
2023-05-15 09:30:00,109.0,109.0,108.33,108.41,42353.0,106.9632,106.9632,106.3057,106.3842,42353.0
2023-05-15 09:35:00,108.28,108.59,108.02,108.5,10077.0,106.2566,106.5609,106.0015,106.4725,10077.0
2023-05-15 09:40:00,108.63,108.69,108.41,108.61,13942.0,106.6001,106.659,106.3842,106.5805,13942.0
2023-05-15 09:45:00,108.61,108.63,108.23,108.43,15077.0,106.5805,106.6001,106.2076,106.4038,15077.0
2023-05-15 09:50:00,108.47,108.55,108.33,108.49,10812.0,106.4431,106.5216,106.3057,106.4627,10812.0
2023-05-15 09:55:00,108.49,108.67,108.42,108.67,3524.0,106.4627,106.6394,106.394,106.6394,3524.0
2023-05-15 10:00:00,108.64,108.8,108.64,108.79,16099.0,106.6099,106.7669,106.6099,106.7571,16099.0
2023-05-15 10:05:00,108.83,108.87,108.72,108.73,13621.0,106.7964,106.8356,106.6884,106.6982,13621.0
2023-05-15 10:10:00,108.76,108.91,108.76,108.86,13871.0,106.7277,106.8749,106.7277,106.8258,13871.0
2023-05-15 10:15:00,108.86,109.02,108.86,109.02,12738.0,106.8258,106.9828,106.8258,106.9828,12738.0
2023-05-15 10:20:00,109.05,109.16,108.97,109.16,12451.0,107.0123,107.1202,106.9337,107.1202,12451.0
2023-05-15 10:25:00,109.17,109.29,109.13,109.27,9200.0,107.13,107.2478,107.0908,107.2281,9200.0
2023-05-15 10:30:00,109.3,109.41,109.28,109.38,12359.0,107.2576,107.3655,107.238,107.3361,12359.0
2023-05-15 10:35:00,109.4,109.47,109.4,109.42,7662.0,107.3557,107.4244,107.3557,107.3753,7662.0
2023-05-15 10:40:00,109.44,109.57,109.42,109.57,7126.0,107.395,107.5225,107.3753,107.5225,7126.0
2023-05-15 10:45:00,109.58,109.65,109.55,109.55,10182.0,107.5324,107.601,107.5029,107.5029,10182.0
2023-05-15 10:50:00,109.56,109.65,109.5,109.64,12780.0,107.5127,107.601,107.4538,107.5912,12780.0
2023-05-15 10:55:00,109.6,109.68,109.57,109.63,9911.0,107.552,107.6305,107.5225,107.5814,9911.0
2023-05-15 11:00:00,109.64,109.7,109.53,109.53,10939.0,107.5912,107.6501,107.4833,107.4833,10939.0
2023-05-15 11:05:00,109.52,109.65,109.48,109.63,8665.0,107.4735,107.601,107.4342,107.5814,8665.0
2023-05-15 11:10:00,109.65,109.71,109.58,109.7,9593.0,107.601,107.6599,107.5324,107.6501,9593.0
2023-05-15 11:15:00,109.72,109.8,109.71,109.71,12918.0,107.6697,107.7482,107.6599,107.6599,12918.0
2023-05-15 11:20:00,109.74,109.84,109.74,109.81,10924.0,107.6894,107.7875,107.6894,107.7581,10924.0
2023-05-15 11:25:00,109.8,109.82,109.72,109.74,14484.0,107.7482,107.7679,107.6697,107.6894,14484.0
2023-05-15 11:30:00,109.71,109.89,109.71,109.83,10684.0,107.6599,107.8366,107.6599,107.7777,10684.0
2023-05-15 11:35:00,109.85,109.85,109.73,109.74,9351.0,107.7973,107.7973,107.6795,107.6894,9351.0
2023-05-15 11:40:00,109.74,109.75,109.63,109.7,7549.0,107.6894,107.6992,107.5814,107.6501,7549.0
2023-05-15 11:45:00,109.69,109.93,109.68,109.93,5892.0,107.6403,107.8758,107.6305,107.8758,5892.0
2023-05-15 11:50:00,109.93,109.99,109.84,109.86,10372.0,107.8758,107.9347,107.7875,107.8071,10372.0
2023-05-15 11:55:00,109.86,109.95,109.84,109.85,5751.0,107.8071,107.8954,107.7875,107.7973,5751.0
2023-05-15 12:00:00,109.82,109.83,109.64,109.68,8069.0,107.7679,107.7777,107.5912,107.6305,8069.0
2023-05-15 12:05:00,109.68,109.75,109.66,109.74,8671.0,107.6305,107.6992,107.6109,107.6894,8671.0
2023-05-15 12:10:00,109.74,109.76,109.71,109.73,3546.0,107.6894,107.709,107.6599,107.6795,3546.0
2023-05-15 12:15:00,109.74,109.75,109.66,109.67,10714.0,107.6894,107.6992,107.6109,107.6207,10714.0
2023-05-15 12:20:00,109.67,109.67,109.56,109.62,6995.0,107.6207,107.6207,107.5127,107.5716,6995.0
2023-05-15 12:25:00,109.64,109.73,109.58,109.65,4592.0,107.5912,107.6795,107.5324,107.601,4592.0
2023-05-15 12:30:00,109.68,109.71,109.65,109.69,3665.0,107.6305,107.6599,107.601,107.6403,3665.0
2023-05-15 12:35:00,109.7,109.79,109.67,109.72,7716.0,107.6501,107.7384,107.6207,107.6697,7716.0
2023-05-15 12:40:00,109.71,109.76,109.68,109.76,3326.0,107.6599,107.709,107.6305,107.709,3326.0
2023-05-15 12:45:00,109.75,109.86,109.75,109.82,6364.0,107.6992,107.8071,107.6992,107.7679,6364.0
2023-05-15 12:50:00,109.84,109.9,109.82,109.84,5828.0,107.7875,107.8464,107.7679,107.7875,5828.0
2023-05-15 12:55:00,109.86,109.97,109.86,109.97,4493.0,107.8071,107.9151,107.8071,107.9151,4493.0
2023-05-15 13:00:00,109.98,110.02,109.9,109.91,9548.0,107.9249,107.9641,107.8464,107.8562,9548.0
2023-05-15 13:05:00,109.93,109.93,109.88,109.93,7578.0,107.8758,107.8758,107.8267,107.8758,7578.0
2023-05-15 13:10:00,109.93,109.97,109.87,109.88,7092.0,107.8758,107.9151,107.8169,107.8267,7092.0
2023-05-15 13:15:00,109.89,109.92,109.79,109.79,4537.0,107.8366,107.866,107.7384,107.7384,4537.0
2023-05-15 13:20:00,109.78,109.84,109.71,109.84,9616.0,107.7286,107.7875,107.6599,107.7875,9616.0
2023-05-15 13:25:00,109.84,109.87,109.76,109.8,19539.0,107.7875,107.8169,107.709,107.7482,19539.0
2023-05-15 13:30:00,109.77,109.88,109.75,109.87,11364.0,107.7188,107.8267,107.6992,107.8169,11364.0
2023-05-15 13:35:00,109.88,110.0,109.88,109.99,12362.0,107.8267,107.9445,107.8267,107.9347,12362.0
2023-05-15 13:40:00,109.98,109.99,109.86,109.9,24371.0,107.9249,107.9347,107.8071,107.8464,24371.0
2023-05-15 13:45:00,109.9,109.91,109.8,109.84,17337.0,107.8464,107.8562,107.7482,107.7875,17337.0
2023-05-15 13:50:00,109.82,109.97,109.82,109.95,16779.0,107.7679,107.9151,107.7679,107.8954,16779.0
2023-05-15 13:55:00,109.96,110.19,109.95,110.17,15056.0,107.9053,108.131,107.8954,108.1113,15056.0
2023-05-15 14:00:00,110.17,110.23,110.15,110.16,27545.0,108.1113,108.1702,108.0917,108.1015,27545.0
2023-05-15 14:05:00,110.17,110.24,110.12,110.23,11856.0,108.1113,108.18,108.0623,108.1702,11856.0
2023-05-15 14:10:00,110.23,110.31,110.18,110.27,17477.0,108.1702,108.2487,108.1211,108.2095,17477.0
2023-05-15 14:15:00,110.27,110.27,110.16,110.26,27874.0,108.2095,108.2095,108.1015,108.1996,27874.0
2023-05-15 14:20:00,110.26,110.26,109.88,109.88,14515.0,108.1996,108.1996,107.8267,107.8267,14515.0
2023-05-15 14:25:00,109.87,109.88,109.66,109.68,7129.0,107.8169,107.8267,107.6109,107.6305,7129.0
2023-05-15 14:30:00,109.67,109.72,109.61,109.66,10040.0,107.6207,107.6697,107.5618,107.6109,10040.0
2023-05-15 14:35:00,109.67,109.72,109.57,109.63,10350.0,107.6207,107.6697,107.5225,107.5814,10350.0
2023-05-15 14:40:00,109.62,109.71,109.61,109.7,6128.0,107.5716,107.6599,107.5618,107.6501,6128.0
2023-05-15 14:45:00,109.7,109.72,109.63,109.68,10511.0,107.6501,107.6697,107.5814,107.6305,10511.0
2023-05-15 14:50:00,109.7,109.73,109.66,109.68,10473.0,107.6501,107.6795,107.6109,107.6305,10473.0
2023-05-15 14:55:00,109.7,109.71,109.53,109.57,9307.0,107.6501,107.6599,107.4833,107.5225,9307.0
2023-05-15 15:00:00,109.57,109.62,109.53,109.57,8097.0,107.5225,107.5716,107.4833,107.5225,8097.0
2023-05-15 15:05:00,109.57,109.69,109.55,109.67,7521.0,107.5225,107.6403,107.5029,107.6207,7521.0
2023-05-15 15:10:00,109.68,109.8,109.68,109.78,8591.0,107.6305,107.7482,107.6305,107.7286,8591.0
2023-05-15 15:15:00,109.8,109.88,109.79,109.81,9817.0,107.7482,107.8267,107.7384,107.7581,9817.0
2023-05-15 15:20:00,109.8,109.91,109.78,109.91,9937.0,107.7482,107.8562,107.7286,107.8562,9937.0
2023-05-15 15:25:00,109.91,109.98,109.9,109.94,12697.0,107.8562,107.9249,107.8464,107.8856,12697.0
2023-05-15 15:30:00,109.93,110.01,109.93,109.95,13575.0,107.8758,107.9543,107.8758,107.8954,13575.0
2023-05-15 15:35:00,109.94,110.03,109.91,110.01,15335.0,107.8856,107.9739,107.8562,107.9543,15335.0
2023-05-15 15:40:00,110.01,110.03,109.91,109.91,20409.0,107.9543,107.9739,107.8562,107.8562,20409.0
2023-05-15 15:45:00,109.93,109.93,109.8,109.83,35971.0,107.8758,107.8758,107.7482,107.7777,35971.0
2023-05-15 15:50:00,109.81,109.91,109.8,109.87,42763.0,107.7581,107.8562,107.7482,107.8169,42763.0
2023-05-15 15:55:00,109.88,109.92,109.73,109.79,128773.0,107.8267,107.866,107.6795,107.7384,128773.0
2023-05-16 09:30:00,109.04,109.19,108.63,108.63,37445.0,107.0024,107.1496,106.6001,106.6001,37445.0
2023-05-16 09:35:00,108.64,108.64,108.36,108.49,20177.0,106.6099,106.6099,106.3351,106.4627,20177.0
2023-05-16 09:40:00,108.55,108.85,108.4,108.75,20276.0,106.5216,106.816,106.3744,106.7179,20276.0
2023-05-16 09:45:00,108.76,109.23,108.73,108.99,52206.0,106.7277,107.1889,106.6982,106.9534,52206.0
2023-05-16 09:50:00,109.01,109.01,108.63,108.91,16966.0,106.973,106.973,106.6001,106.8749,16966.0
2023-05-16 09:55:00,108.84,109.1,108.75,109.09,24255.0,106.8062,107.0613,106.7179,107.0515,24255.0
2023-05-16 10:00:00,109.1,109.35,109.1,109.33,14764.0,107.0613,107.3066,107.0613,107.287,14764.0
2023-05-16 10:05:00,109.37,109.49,109.28,109.45,17212.0,107.3263,107.444,107.238,107.4048,17212.0
2023-05-16 10:10:00,109.47,109.48,109.25,109.41,14291.0,107.4244,107.4342,107.2085,107.3655,14291.0
2023-05-16 10:15:00,109.35,109.4,109.2,109.2,13368.0,107.3066,107.3557,107.1595,107.1595,13368.0
2023-05-16 10:20:00,109.18,109.31,109.16,109.22,10262.0,107.1398,107.2674,107.1202,107.1791,10262.0
2023-05-16 10:25:00,109.27,109.54,109.27,109.54,17984.0,107.2281,107.4931,107.2281,107.4931,17984.0
2023-05-16 10:30:00,109.54,109.64,109.49,109.61,7466.0,107.4931,107.5912,107.444,107.5618,7466.0
2023-05-16 10:35:00,109.63,109.63,109.3,109.41,8172.0,107.5814,107.5814,107.2576,107.3655,8172.0
2023-05-16 10:40:00,109.42,109.6,109.38,109.6,8995.0,107.3753,107.552,107.3361,107.552,8995.0
2023-05-16 10:45:00,109.54,109.63,109.53,109.6,6756.0,107.4931,107.5814,107.4833,107.552,6756.0
2023-05-16 10:50:00,109.6,109.8,109.6,109.8,13354.0,107.552,107.7482,107.552,107.7482,13354.0
2023-05-16 10:55:00,109.8,109.99,109.79,109.98,20028.0,107.7482,107.9347,107.7384,107.9249,20028.0
2023-05-16 11:00:00,110.0,110.11,109.9,110.09,24098.0,107.9445,108.0524,107.8464,108.0328,24098.0
2023-05-16 11:05:00,110.11,110.22,110.08,110.22,16729.0,108.0524,108.1604,108.023,108.1604,16729.0
2023-05-16 11:10:00,110.22,110.34,110.2,110.29,12339.0,108.1604,108.2781,108.1408,108.2291,12339.0
2023-05-16 11:15:00,110.27,110.45,110.24,110.43,22276.0,108.2095,108.3861,108.18,108.3665,22276.0
2023-05-16 11:20:00,110.39,110.45,110.13,110.15,30326.0,108.3272,108.3861,108.0721,108.0917,30326.0
2023-05-16 11:25:00,110.18,110.23,110.06,110.22,19717.0,108.1211,108.1702,108.0034,108.1604,19717.0
2023-05-16 11:30:00,110.23,110.23,109.95,110.0,11957.0,108.1702,108.1702,107.8954,107.9445,11957.0
2023-05-16 11:35:00,110.0,110.05,109.84,109.96,21079.0,107.9445,107.9936,107.7875,107.9053,21079.0
2023-05-16 11:40:00,109.96,110.08,109.94,110.08,14346.0,107.9053,108.023,107.8856,108.023,14346.0
2023-05-16 11:45:00,110.08,110.2,110.04,110.16,3867.0,108.023,108.1408,107.9838,108.1015,3867.0
2023-05-16 11:50:00,110.21,110.33,110.1,110.29,8687.0,108.1506,108.2683,108.0426,108.2291,8687.0
2023-05-16 11:55:00,110.33,110.4,110.21,110.4,5591.0,108.2683,108.337,108.1506,108.337,5591.0
2023-05-16 12:00:00,110.37,110.41,110.3,110.36,11224.0,108.3076,108.3468,108.2389,108.2978,11224.0
2023-05-16 12:05:00,110.34,110.53,110.32,110.52,10494.0,108.2781,108.4646,108.2585,108.4548,10494.0
2023-05-16 12:10:00,110.52,110.89,110.5,110.82,13595.0,108.4548,108.8179,108.4352,108.7492,13595.0
2023-05-16 12:15:00,110.84,110.92,110.79,110.81,18372.0,108.7688,108.8473,108.7197,108.7394,18372.0
2023-05-16 12:20:00,110.83,110.88,110.67,110.72,12911.0,108.759,108.8081,108.602,108.651,12911.0
2023-05-16 12:25:00,110.7,110.7,110.58,110.67,8025.0,108.6314,108.6314,108.5137,108.602,8025.0
2023-05-16 12:30:00,110.7,110.99,110.7,110.97,14706.0,108.6314,108.916,108.6314,108.8964,14706.0
2023-05-16 12:35:00,110.99,111.01,110.91,110.96,10177.0,108.916,108.9356,108.8375,108.8866,10177.0
2023-05-16 12:40:00,110.99,111.01,110.89,110.97,10640.0,108.916,108.9356,108.8179,108.8964,10640.0
2023-05-16 12:45:00,110.97,111.01,110.86,110.95,12584.0,108.8964,108.9356,108.7884,108.8768,12584.0
2023-05-16 12:50:00,110.96,111.01,110.93,110.94,5970.0,108.8866,108.9356,108.8571,108.8669,5970.0
2023-05-16 12:55:00,110.92,110.96,110.88,110.94,12572.0,108.8473,108.8866,108.8081,108.8669,12572.0
2023-05-16 13:00:00,110.95,110.97,110.88,110.95,7635.0,108.8768,108.8964,108.8081,108.8768,7635.0
2023-05-16 13:05:00,110.94,111.01,110.91,111.01,7628.0,108.8669,108.9356,108.8375,108.9356,7628.0
2023-05-16 13:10:00,111.0,111.06,110.96,111.05,7527.0,108.9258,108.9847,108.8866,108.9749,7527.0
2023-05-16 13:15:00,111.05,111.13,111.04,111.07,5860.0,108.9749,109.0534,108.9651,108.9945,5860.0
2023-05-16 13:20:00,111.08,111.08,110.93,110.96,11501.0,109.0043,109.0043,108.8571,108.8866,11501.0
2023-05-16 13:25:00,110.98,111.0,110.93,110.94,9146.0,108.9062,108.9258,108.8571,108.8669,9146.0
2023-05-16 13:30:00,110.94,110.98,110.88,110.97,16959.0,108.8669,108.9062,108.8081,108.8964,16959.0
2023-05-16 13:35:00,110.97,111.05,110.95,111.02,8210.0,108.8964,108.9749,108.8768,108.9454,8210.0
2023-05-16 13:40:00,111.0,111.11,110.97,111.04,4454.0,108.9258,109.0338,108.8964,108.9651,4454.0
2023-05-16 13:45:00,111.04,111.15,110.96,111.13,30687.0,108.9651,109.073,108.8866,109.0534,30687.0
2023-05-16 13:50:00,111.13,111.26,111.06,111.22,20679.0,109.0534,109.181,108.9847,109.1417,20679.0
2023-05-16 13:55:00,111.21,111.21,111.15,111.17,9629.0,109.1319,109.1319,109.073,109.0926,9629.0
2023-05-16 14:00:00,111.15,111.17,111.04,111.12,15528.0,109.073,109.0926,108.9651,109.0436,15528.0
2023-05-16 14:05:00,111.08,111.16,110.95,111.14,16583.0,109.0043,109.0828,108.8768,109.0632,16583.0
2023-05-16 14:10:00,111.14,111.29,111.13,111.23,15030.0,109.0632,109.2104,109.0534,109.1515,15030.0
2023-05-16 14:15:00,111.23,111.44,111.21,111.44,14069.0,109.1515,109.3576,109.1319,109.3576,14069.0
2023-05-16 14:20:00,111.43,111.62,111.37,111.59,26313.0,109.3478,109.5342,109.2889,109.5048,26313.0
2023-05-16 14:25:00,111.58,111.64,111.5,111.52,16703.0,109.495,109.5539,109.4165,109.4361,16703.0
2023-05-16 14:30:00,111.51,111.61,111.36,111.56,51287.0,109.4263,109.5244,109.2791,109.4754,51287.0
2023-05-16 14:35:00,111.57,111.58,111.42,111.57,20418.0,109.4852,109.495,109.338,109.4852,20418.0
2023-05-16 14:40:00,111.59,111.61,111.54,111.55,9268.0,109.5048,109.5244,109.4557,109.4655,9268.0
2023-05-16 14:45:00,111.54,111.62,111.5,111.62,12993.0,109.4557,109.5342,109.4165,109.5342,12993.0
2023-05-16 14:50:00,111.62,111.67,111.56,111.57,16253.0,109.5342,109.5833,109.4754,109.4852,16253.0
2023-05-16 14:55:00,111.57,111.61,111.55,111.6,11290.0,109.4852,109.5244,109.4655,109.5146,11290.0
2023-05-16 15:00:00,111.59,111.59,111.49,111.51,9176.0,109.5048,109.5048,109.4067,109.4263,9176.0
2023-05-16 15:05:00,111.49,111.59,111.49,111.56,14829.0,109.4067,109.5048,109.4067,109.4754,14829.0
2023-05-16 15:10:00,111.56,111.7,111.56,111.69,15770.0,109.4754,109.6127,109.4754,109.6029,15770.0
2023-05-16 15:15:00,111.69,111.85,111.66,111.76,26389.0,109.6029,109.7599,109.5735,109.6716,26389.0
2023-05-16 15:20:00,111.76,111.89,111.71,111.89,16303.0,109.6716,109.7992,109.6225,109.7992,16303.0
2023-05-16 15:25:00,111.91,112.04,111.9,112.02,35795.0,109.8188,109.9464,109.809,109.9268,35795.0
2023-05-16 15:30:00,112.0,112.05,111.87,111.95,30201.0,109.9071,109.9562,109.7796,109.8581,30201.0
2023-05-16 15:35:00,111.94,112.05,111.93,112.0,40191.0,109.8483,109.9562,109.8384,109.9071,40191.0
2023-05-16 15:40:00,112.0,112.02,111.84,111.86,35786.0,109.9071,109.9268,109.7501,109.7697,35786.0
2023-05-16 15:45:00,111.86,111.94,111.83,111.89,43486.0,109.7697,109.8483,109.7403,109.7992,43486.0
2023-05-16 15:50:00,111.87,111.87,111.65,111.71,56451.0,109.7796,109.7796,109.5637,109.6225,56451.0
2023-05-16 15:55:00,111.72,111.88,111.66,111.81,193110.0,109.6324,109.7894,109.5735,109.7207,193110.0
2023-05-17 09:30:00,112.14,112.4,111.95,112.26,27585.0,110.0445,110.2997,109.8581,110.1623,27585.0
2023-05-17 09:35:00,112.27,112.41,111.99,111.99,13804.0,110.1721,110.3095,109.8973,109.8973,13804.0
2023-05-17 09:40:00,111.94,112.07,111.87,111.99,13216.0,109.8483,109.9758,109.7796,109.8973,13216.0
2023-05-17 09:45:00,111.96,112.05,111.85,111.91,10659.0,109.8679,109.9562,109.7599,109.8188,10659.0
2023-05-17 09:50:00,111.88,111.88,111.57,111.75,12927.0,109.7894,109.7894,109.4852,109.6618,12927.0
2023-05-17 09:55:00,111.72,111.79,111.51,111.59,11510.0,109.6324,109.7011,109.4263,109.5048,11510.0
2023-05-17 10:00:00,111.55,111.91,111.43,111.89,21882.0,109.4655,109.8188,109.3478,109.7992,21882.0
2023-05-17 10:05:00,111.92,112.39,111.9,112.38,14102.0,109.8286,110.2898,109.809,110.28,14102.0
2023-05-17 10:10:00,112.39,112.44,112.22,112.34,28250.0,110.2898,110.3389,110.123,110.2408,28250.0
2023-05-17 10:15:00,112.34,112.4,112.18,112.24,16288.0,110.2408,110.2997,110.0838,110.1426,16288.0
2023-05-17 10:20:00,112.25,112.32,112.13,112.31,16200.0,110.1525,110.2212,110.0347,110.2113,16200.0
2023-05-17 10:25:00,112.34,112.43,112.31,112.32,13871.0,110.2408,110.3291,110.2113,110.2212,13871.0
2023-05-17 10:30:00,112.32,112.39,112.2,112.24,11672.0,110.2212,110.2898,110.1034,110.1426,11672.0
2023-05-17 10:35:00,112.25,112.42,112.25,112.39,11186.0,110.1525,110.3193,110.1525,110.2898,11186.0
2023-05-17 10:40:00,112.38,112.43,112.11,112.32,36853.0,110.28,110.3291,110.0151,110.2212,36853.0
2023-05-17 10:45:00,112.31,112.44,112.28,112.43,20099.0,110.2113,110.3389,110.1819,110.3291,20099.0
2023-05-17 10:50:00,112.44,112.51,112.27,112.42,62587.0,110.3389,110.4076,110.1721,110.3193,62587.0
2023-05-17 10:55:00,112.43,112.51,112.31,112.39,43690.0,110.3291,110.4076,110.2113,110.2898,43690.0
2023-05-17 11:00:00,112.36,112.39,112.03,112.07,12692.0,110.2604,110.2898,109.9366,109.9758,12692.0
2023-05-17 11:05:00,112.07,112.11,111.8,111.93,29269.0,109.9758,110.0151,109.7109,109.8384,29269.0
2023-05-17 11:10:00,111.87,111.97,111.7,111.79,9395.0,109.7796,109.8777,109.6127,109.7011,9395.0
2023-05-17 11:15:00,111.81,112.04,111.76,111.91,11820.0,109.7207,109.9464,109.6716,109.8188,11820.0
2023-05-17 11:20:00,111.92,112.08,111.89,112.0,12459.0,109.8286,109.9856,109.7992,109.9071,12459.0
2023-05-17 11:25:00,111.98,112.17,111.98,112.15,7366.0,109.8875,110.074,109.8875,110.0543,7366.0
2023-05-17 11:30:00,112.14,112.23,112.09,112.17,11444.0,110.0445,110.1328,109.9954,110.074,11444.0
2023-05-17 11:35:00,112.17,112.18,112.06,112.09,4775.0,110.074,110.0838,109.966,109.9954,4775.0
2023-05-17 11:40:00,112.11,112.26,112.11,112.22,4148.0,110.0151,110.1623,110.0151,110.123,4148.0
2023-05-17 11:45:00,112.23,112.28,112.18,112.24,5312.0,110.1328,110.1819,110.0838,110.1426,5312.0
2023-05-17 11:50:00,112.29,112.29,112.13,112.18,2596.0,110.1917,110.1917,110.0347,110.0838,2596.0
2023-05-17 11:55:00,112.2,112.33,112.18,112.33,6835.0,110.1034,110.231,110.0838,110.231,6835.0
2023-05-17 12:00:00,112.37,112.42,112.28,112.29,4477.0,110.2702,110.3193,110.1819,110.1917,4477.0
2023-05-17 12:05:00,112.3,112.32,112.25,112.28,6302.0,110.2015,110.2212,110.1525,110.1819,6302.0
2023-05-17 12:10:00,112.3,112.38,112.27,112.36,6279.0,110.2015,110.28,110.1721,110.2604,6279.0
2023-05-17 12:15:00,112.38,112.39,112.29,112.36,9649.0,110.28,110.2898,110.1917,110.2604,9649.0
2023-05-17 12:20:00,112.37,112.42,112.28,112.36,16186.0,110.2702,110.3193,110.1819,110.2604,16186.0
2023-05-17 12:25:00,112.38,112.42,112.3,112.42,10861.0,110.28,110.3193,110.2015,110.3193,10861.0
2023-05-17 12:30:00,112.42,112.59,112.42,112.53,16200.0,110.3193,110.4861,110.3193,110.4272,16200.0
2023-05-17 12:35:00,112.58,112.68,112.56,112.68,16979.0,110.4763,110.5744,110.4567,110.5744,16979.0
2023-05-17 12:40:00,112.69,112.74,112.62,112.7,7508.0,110.5842,110.6333,110.5155,110.594,7508.0
2023-05-17 12:45:00,112.7,112.88,112.64,112.75,24038.0,110.594,110.7707,110.5352,110.6431,24038.0
2023-05-17 12:50:00,112.74,112.8,112.67,112.74,9768.0,110.6333,110.6922,110.5646,110.6333,9768.0
2023-05-17 12:55:00,112.79,112.83,112.65,112.8,7820.0,110.6824,110.7216,110.545,110.6922,7820.0
2023-05-17 13:00:00,112.8,112.85,112.76,112.78,4956.0,110.6922,110.7412,110.6529,110.6726,4956.0
2023-05-17 13:05:00,112.79,112.85,112.7,112.7,6305.0,110.6824,110.7412,110.594,110.594,6305.0
2023-05-17 13:10:00,112.7,112.71,112.53,112.53,9581.0,110.594,110.6039,110.4272,110.4272,9581.0
2023-05-17 13:15:00,112.56,112.56,112.33,112.36,6982.0,110.4567,110.4567,110.231,110.2604,6982.0
2023-05-17 13:20:00,112.32,112.44,112.29,112.37,15417.0,110.2212,110.3389,110.1917,110.2702,15417.0
2023-05-17 13:25:00,112.38,112.45,112.32,112.41,7115.0,110.28,110.3487,110.2212,110.3095,7115.0
2023-05-17 13:30:00,112.43,112.56,112.43,112.53,6220.0,110.3291,110.4567,110.3291,110.4272,6220.0
2023-05-17 13:35:00,112.53,112.55,112.38,112.41,12019.0,110.4272,110.4469,110.28,110.3095,12019.0
2023-05-17 13:40:00,112.43,112.69,112.43,112.66,12843.0,110.3291,110.5842,110.3291,110.5548,12843.0
2023-05-17 13:45:00,112.68,112.69,112.64,112.64,3615.0,110.5744,110.5842,110.5352,110.5352,3615.0
2023-05-17 13:50:00,112.66,112.73,112.64,112.68,7148.0,110.5548,110.6235,110.5352,110.5744,7148.0
2023-05-17 13:55:00,112.66,112.83,112.62,112.83,4284.0,110.5548,110.7216,110.5155,110.7216,4284.0
2023-05-17 14:00:00,112.84,112.85,112.7,112.7,6997.0,110.7314,110.7412,110.594,110.594,6997.0
2023-05-17 14:05:00,112.64,112.66,112.44,112.44,6639.0,110.5352,110.5548,110.3389,110.3389,6639.0
2023-05-17 14:10:00,112.47,112.48,112.29,112.3,11547.0,110.3683,110.3782,110.1917,110.2015,11547.0
2023-05-17 14:15:00,112.29,112.31,112.21,112.27,7671.0,110.1917,110.2113,110.1132,110.1721,7671.0
2023-05-17 14:20:00,112.29,112.31,112.07,112.11,9223.0,110.1917,110.2113,109.9758,110.0151,9223.0
2023-05-17 14:25:00,112.07,112.07,111.91,111.94,15389.0,109.9758,109.9758,109.8188,109.8483,15389.0
2023-05-17 14:30:00,111.94,112.01,111.88,111.91,28663.0,109.8483,109.9169,109.7894,109.8188,28663.0
2023-05-17 14:35:00,111.92,112.06,111.92,111.96,26639.0,109.8286,109.966,109.8286,109.8679,26639.0
2023-05-17 14:40:00,111.97,111.97,111.85,111.86,10176.0,109.8777,109.8777,109.7599,109.7697,10176.0
2023-05-17 14:45:00,111.86,112.08,111.85,112.08,16389.0,109.7697,109.9856,109.7599,109.9856,16389.0
2023-05-17 14:50:00,112.09,112.1,111.93,112.03,8437.0,109.9954,110.0053,109.8384,109.9366,8437.0
2023-05-17 14:55:00,112.03,112.07,112.01,112.05,8550.0,109.9366,109.9758,109.9169,109.9562,8550.0
2023-05-17 15:00:00,112.05,112.16,112.04,112.15,13250.0,109.9562,110.0641,109.9464,110.0543,13250.0
2023-05-17 15:05:00,112.14,112.28,112.13,112.25,10544.0,110.0445,110.1819,110.0347,110.1525,10544.0
2023-05-17 15:10:00,112.25,112.33,112.23,112.3,8433.0,110.1525,110.231,110.1328,110.2015,8433.0
2023-05-17 15:15:00,112.33,112.41,112.33,112.35,13295.0,110.231,110.3095,110.231,110.2506,13295.0
2023-05-17 15:20:00,112.34,112.34,112.18,112.18,18677.0,110.2408,110.2408,110.0838,110.0838,18677.0
2023-05-17 15:25:00,112.19,112.21,112.11,112.14,23732.0,110.0936,110.1132,110.0151,110.0445,23732.0
2023-05-17 15:30:00,112.14,112.3,112.14,112.22,25088.0,110.0445,110.2015,110.0445,110.123,25088.0
2023-05-17 15:35:00,112.24,112.34,112.23,112.3,21233.0,110.1426,110.2408,110.1328,110.2015,21233.0
2023-05-17 15:40:00,112.3,112.36,112.26,112.27,26844.0,110.2015,110.2604,110.1623,110.1721,26844.0
2023-05-17 15:45:00,112.27,112.48,112.27,112.43,34328.0,110.1721,110.3782,110.1721,110.3291,34328.0
2023-05-17 15:50:00,112.42,112.42,112.22,112.33,42984.0,110.3193,110.3193,110.123,110.231,42984.0
2023-05-17 15:55:00,112.32,112.4,112.18,112.29,132010.0,110.2212,110.2997,110.0838,110.1917,132010.0
2023-05-18 09:30:00,112.29,112.37,111.96,112.19,25583.0,110.1917,110.2702,109.8679,110.0936,25583.0
2023-05-18 09:35:00,112.19,112.48,112.19,112.21,6736.0,110.0936,110.3782,110.0936,110.1132,6736.0
2023-05-18 09:40:00,112.17,112.24,111.83,111.94,5126.0,110.074,110.1426,109.7403,109.8483,5126.0
2023-05-18 09:45:00,112.0,112.06,111.61,111.61,6458.0,109.9071,109.966,109.5244,109.5244,6458.0
2023-05-18 09:50:00,111.66,111.88,111.64,111.72,5409.0,109.5735,109.7894,109.5539,109.6324,5409.0
2023-05-18 09:55:00,111.68,111.81,111.5,111.57,20946.0,109.5931,109.7207,109.4165,109.4852,20946.0
2023-05-18 10:00:00,111.57,111.87,111.57,111.72,12673.0,109.4852,109.7796,109.4852,109.6324,12673.0
2023-05-18 10:05:00,111.75,112.25,111.75,112.22,13475.0,109.6618,110.1525,109.6618,110.123,13475.0
2023-05-18 10:10:00,112.19,112.2,111.98,112.01,17943.0,110.0936,110.1034,109.8875,109.9169,17943.0
2023-05-18 10:15:00,112.05,112.08,111.97,112.06,17116.0,109.9562,109.9856,109.8777,109.966,17116.0
2023-05-18 10:20:00,112.07,112.35,112.05,112.34,17569.0,109.9758,110.2506,109.9562,110.2408,17569.0
2023-05-18 10:25:00,112.33,112.33,112.1,112.13,10167.0,110.231,110.231,110.0053,110.0347,10167.0
2023-05-18 10:30:00,112.15,112.46,112.12,112.46,39669.0,110.0543,110.3585,110.0249,110.3585,39669.0
2023-05-18 10:35:00,112.43,112.55,112.37,112.44,13341.0,110.3291,110.4469,110.2702,110.3389,13341.0
2023-05-18 10:40:00,112.42,112.42,112.17,112.24,5248.0,110.3193,110.3193,110.074,110.1426,5248.0
2023-05-18 10:45:00,112.27,112.33,112.23,112.31,12874.0,110.1721,110.231,110.1328,110.2113,12874.0
2023-05-18 10:50:00,112.33,112.39,112.28,112.36,13954.0,110.231,110.2898,110.1819,110.2604,13954.0
2023-05-18 10:55:00,112.34,112.41,112.32,112.34,17920.0,110.2408,110.3095,110.2212,110.2408,17920.0
2023-05-18 11:00:00,112.36,112.57,112.32,112.49,24518.0,110.2604,110.4665,110.2212,110.388,24518.0
2023-05-18 11:05:00,112.5,112.51,112.41,112.45,14024.0,110.3978,110.4076,110.3095,110.3487,14024.0
2023-05-18 11:10:00,112.45,112.46,112.19,112.22,10102.0,110.3487,110.3585,110.0936,110.123,10102.0
2023-05-18 11:15:00,112.23,112.35,112.23,112.33,10783.0,110.1328,110.2506,110.1328,110.231,10783.0
2023-05-18 11:20:00,112.33,112.47,112.22,112.45,18571.0,110.231,110.3683,110.123,110.3487,18571.0
2023-05-18 11:25:00,112.45,112.51,112.39,112.45,28560.0,110.3487,110.4076,110.2898,110.3487,28560.0
2023-05-18 11:30:00,112.45,112.46,112.33,112.38,17739.0,110.3487,110.3585,110.231,110.28,17739.0
2023-05-18 11:35:00,112.38,112.49,112.33,112.33,13013.0,110.28,110.388,110.231,110.231,13013.0
2023-05-18 11:40:00,112.32,112.41,112.29,112.35,17826.0,110.2212,110.3095,110.1917,110.2506,17826.0
2023-05-18 11:45:00,112.35,112.6,112.33,112.6,24005.0,110.2506,110.4959,110.231,110.4959,24005.0
2023-05-18 11:50:00,112.6,112.66,112.56,112.58,22816.0,110.4959,110.5548,110.4567,110.4763,22816.0
2023-05-18 11:55:00,112.59,112.61,112.42,112.59,21865.0,110.4861,110.5057,110.3193,110.4861,21865.0
2023-05-18 12:00:00,112.6,112.6,112.44,112.44,8963.0,110.4959,110.4959,110.3389,110.3389,8963.0
2023-05-18 12:05:00,112.45,112.46,112.17,112.24,14558.0,110.3487,110.3585,110.074,110.1426,14558.0
2023-05-18 12:10:00,112.23,112.34,112.04,112.04,7804.0,110.1328,110.2408,109.9464,109.9464,7804.0
2023-05-18 12:15:00,112.01,112.08,111.94,112.03,22663.0,109.9169,109.9856,109.8483,109.9366,22663.0
2023-05-18 12:20:00,112.03,112.09,111.93,111.99,17493.0,109.9366,109.9954,109.8384,109.8973,17493.0
2023-05-18 12:25:00,111.97,111.97,111.74,111.84,8237.0,109.8777,109.8777,109.652,109.7501,8237.0
2023-05-18 12:30:00,111.83,112.01,111.82,111.94,13108.0,109.7403,109.9169,109.7305,109.8483,13108.0
2023-05-18 12:35:00,111.96,112.06,111.91,111.98,28535.0,109.8679,109.966,109.8188,109.8875,28535.0
2023-05-18 12:40:00,112.0,112.01,111.79,111.88,16213.0,109.9071,109.9169,109.7011,109.7894,16213.0
2023-05-18 12:45:00,111.91,111.92,111.8,111.82,33003.0,109.8188,109.8286,109.7109,109.7305,33003.0
2023-05-18 12:50:00,111.81,111.84,111.68,111.71,18258.0,109.7207,109.7501,109.5931,109.6225,18258.0
2023-05-18 12:55:00,111.72,111.73,111.58,111.72,16128.0,109.6324,109.6422,109.495,109.6324,16128.0
2023-05-18 13:00:00,111.73,111.94,111.73,111.84,10785.0,109.6422,109.8483,109.6422,109.7501,10785.0
2023-05-18 13:05:00,111.85,111.9,111.84,111.88,18606.0,109.7599,109.809,109.7501,109.7894,18606.0
2023-05-18 13:10:00,111.86,111.99,111.86,111.97,13182.0,109.7697,109.8973,109.7697,109.8777,13182.0
2023-05-18 13:15:00,111.98,112.08,111.97,112.06,13169.0,109.8875,109.9856,109.8777,109.966,13169.0
2023-05-18 13:20:00,112.06,112.15,112.06,112.12,12714.0,109.966,110.0543,109.966,110.0249,12714.0
2023-05-18 13:25:00,112.12,112.13,111.89,111.89,24016.0,110.0249,110.0347,109.7992,109.7992,24016.0
2023-05-18 13:30:00,111.89,112.02,111.86,112.01,12269.0,109.7992,109.9268,109.7697,109.9169,12269.0
2023-05-18 13:35:00,112.02,112.08,112.0,112.05,16446.0,109.9268,109.9856,109.9071,109.9562,16446.0
2023-05-18 13:40:00,112.02,112.12,111.94,111.95,16860.0,109.9268,110.0249,109.8483,109.8581,16860.0
2023-05-18 13:45:00,111.92,111.98,111.84,111.98,14569.0,109.8286,109.8875,109.7501,109.8875,14569.0
2023-05-18 13:50:00,111.99,112.0,111.91,111.92,11288.0,109.8973,109.9071,109.8188,109.8286,11288.0
2023-05-18 13:55:00,111.92,111.92,111.75,111.84,15793.0,109.8286,109.8286,109.6618,109.7501,15793.0
2023-05-18 14:00:00,111.84,111.9,111.78,111.89,19085.0,109.7501,109.809,109.6912,109.7992,19085.0
2023-05-18 14:05:00,111.89,111.9,111.82,111.86,15679.0,109.7992,109.809,109.7305,109.7697,15679.0
2023-05-18 14:10:00,111.86,112.03,111.86,112.02,12314.0,109.7697,109.9366,109.7697,109.9268,12314.0
2023-05-18 14:15:00,112.03,112.14,112.02,112.14,14002.0,109.9366,110.0445,109.9268,110.0445,14002.0
2023-05-18 14:20:00,112.14,112.24,112.09,112.1,25437.0,110.0445,110.1426,109.9954,110.0053,25437.0
2023-05-18 14:25:00,112.1,112.11,112.02,112.04,17815.0,110.0053,110.0151,109.9268,109.9464,17815.0
2023-05-18 14:30:00,112.04,112.26,112.03,112.22,16298.0,109.9464,110.1623,109.9366,110.123,16298.0
2023-05-18 14:35:00,112.22,112.26,112.14,112.17,12632.0,110.123,110.1623,110.0445,110.074,12632.0
2023-05-18 14:40:00,112.15,112.18,112.06,112.12,12936.0,110.0543,110.0838,109.966,110.0249,12936.0
2023-05-18 14:45:00,112.12,112.19,112.06,112.18,15104.0,110.0249,110.0936,109.966,110.0838,15104.0
2023-05-18 14:50:00,112.19,112.28,112.16,112.2,16452.0,110.0936,110.1819,110.0641,110.1034,16452.0
2023-05-18 14:55:00,112.2,112.39,112.16,112.37,22020.0,110.1034,110.2898,110.0641,110.2702,22020.0
2023-05-18 15:00:00,112.41,112.52,112.41,112.43,22837.0,110.3095,110.4174,110.3095,110.3291,22837.0
2023-05-18 15:05:00,112.42,112.52,112.3,112.52,23386.0,110.3193,110.4174,110.2015,110.4174,23386.0
2023-05-18 15:10:00,112.47,112.56,112.46,112.5,10070.0,110.3683,110.4567,110.3585,110.3978,10070.0
2023-05-18 15:15:00,112.5,112.55,112.47,112.55,16656.0,110.3978,110.4469,110.3683,110.4469,16656.0
2023-05-18 15:20:00,112.56,112.56,112.34,112.37,18160.0,110.4567,110.4567,110.2408,110.2702,18160.0
2023-05-18 15:25:00,112.35,112.36,112.22,112.36,30645.0,110.2506,110.2604,110.123,110.2604,30645.0
2023-05-18 15:30:00,112.4,112.41,112.35,112.4,24656.0,110.2997,110.3095,110.2506,110.2997,24656.0
2023-05-18 15:35:00,112.39,112.4,112.28,112.34,31918.0,110.2898,110.2997,110.1819,110.2408,31918.0
2023-05-18 15:40:00,112.33,112.55,112.33,112.55,31058.0,110.231,110.4469,110.231,110.4469,31058.0
2023-05-18 15:45:00,112.53,112.59,112.49,112.52,59453.0,110.4272,110.4861,110.388,110.4174,59453.0
2023-05-18 15:50:00,112.51,112.84,112.5,112.71,81558.0,110.4076,110.7314,110.3978,110.6039,81558.0
2023-05-18 15:55:00,112.71,112.8,112.43,112.48,216801.0,110.6039,110.6922,110.3291,110.3782,216801.0
2023-05-19 09:30:00,112.71,112.71,112.08,112.2,53490.0,110.6039,110.6039,109.9856,110.1034,53490.0
2023-05-19 09:35:00,112.11,112.12,111.61,111.64,13796.0,110.0151,110.0249,109.5244,109.5539,13796.0
2023-05-19 09:40:00,111.65,111.66,110.8,110.83,16720.0,109.5637,109.5735,108.7296,108.759,16720.0
2023-05-19 09:45:00,110.85,111.05,110.6,110.72,28967.0,108.7786,108.9749,108.5333,108.651,28967.0
2023-05-19 09:50:00,110.84,111.19,110.74,110.95,36241.0,108.7688,109.1123,108.6707,108.8768,36241.0
2023-05-19 09:55:00,110.89,111.13,110.72,111.02,21960.0,108.8179,109.0534,108.651,108.9454,21960.0
2023-05-19 10:00:00,111.04,111.04,110.78,111.02,19371.0,108.9651,108.9651,108.7099,108.9454,19371.0
2023-05-19 10:05:00,111.04,111.24,110.94,110.98,23534.0,108.9651,109.1613,108.8669,108.9062,23534.0
2023-05-19 10:10:00,111.02,111.18,110.94,111.17,15752.0,108.9454,109.1025,108.8669,109.0926,15752.0
2023-05-19 10:15:00,111.17,111.33,111.12,111.33,28433.0,109.0926,109.2497,109.0436,109.2497,28433.0
2023-05-19 10:20:00,111.35,111.4,111.15,111.15,23216.0,109.2693,109.3183,109.073,109.073,23216.0
2023-05-19 10:25:00,111.13,111.2,110.96,110.99,13825.0,109.0534,109.1221,108.8866,108.916,13825.0
2023-05-19 10:30:00,110.99,111.02,110.83,110.86,14370.0,108.916,108.9454,108.759,108.7884,14370.0
2023-05-19 10:35:00,110.87,110.9,110.59,110.59,31004.0,108.7982,108.8277,108.5235,108.5235,31004.0
2023-05-19 10:40:00,110.62,110.71,110.47,110.51,10199.0,108.5529,108.6412,108.4057,108.445,10199.0
2023-05-19 10:45:00,110.48,110.58,110.33,110.54,22451.0,108.4155,108.5137,108.2683,108.4744,22451.0
2023-05-19 10:50:00,110.55,110.77,110.55,110.75,18522.0,108.4842,108.7001,108.4842,108.6805,18522.0
2023-05-19 10:55:00,110.74,110.97,110.71,110.97,16981.0,108.6707,108.8964,108.6412,108.8964,16981.0
2023-05-19 11:00:00,110.97,111.01,110.93,110.98,20875.0,108.8964,108.9356,108.8571,108.9062,20875.0
2023-05-19 11:05:00,110.97,110.99,110.63,110.63,23115.0,108.8964,108.916,108.5627,108.5627,23115.0
2023-05-19 11:10:00,110.62,110.66,110.36,110.52,20033.0,108.5529,108.5922,108.2978,108.4548,20033.0
2023-05-19 11:15:00,110.46,110.6,110.3,110.48,18135.0,108.3959,108.5333,108.2389,108.4155,18135.0
2023-05-19 11:20:00,110.52,110.59,110.46,110.54,10124.0,108.4548,108.5235,108.3959,108.4744,10124.0
2023-05-19 11:25:00,110.57,110.73,110.45,110.48,9005.0,108.5039,108.6609,108.3861,108.4155,9005.0
2023-05-19 11:30:00,110.43,110.51,110.14,110.21,10829.0,108.3665,108.445,108.0819,108.1506,10829.0
2023-05-19 11:35:00,110.19,110.24,109.89,109.95,31885.0,108.131,108.18,107.8366,107.8954,31885.0
2023-05-19 11:40:00,109.97,110.17,109.9,109.97,18065.0,107.9151,108.1113,107.8464,107.9151,18065.0
2023-05-19 11:45:00,109.96,110.18,109.96,110.13,11844.0,107.9053,108.1211,107.9053,108.0721,11844.0
2023-05-19 11:50:00,110.11,110.12,109.77,109.84,17670.0,108.0524,108.0623,107.7188,107.7875,17670.0
2023-05-19 11:55:00,109.84,109.94,109.67,109.76,24819.0,107.7875,107.8856,107.6207,107.709,24819.0
2023-05-19 12:00:00,109.75,109.94,109.7,109.79,18920.0,107.6992,107.8856,107.6501,107.7384,18920.0
2023-05-19 12:05:00,109.77,109.82,109.66,109.7,14647.0,107.7188,107.7679,107.6109,107.6501,14647.0
2023-05-19 12:10:00,109.71,109.89,109.64,109.83,15990.0,107.6599,107.8366,107.5912,107.7777,15990.0
2023-05-19 12:15:00,109.79,109.83,109.57,109.57,13705.0,107.7384,107.7777,107.5225,107.5225,13705.0
2023-05-19 12:20:00,109.59,109.91,109.59,109.86,29486.0,107.5422,107.8562,107.5422,107.8071,29486.0
2023-05-19 12:25:00,109.86,110.18,109.82,110.18,16125.0,107.8071,108.1211,107.7679,108.1211,16125.0
2023-05-19 12:30:00,110.18,110.18,109.92,109.94,8379.0,108.1211,108.1211,107.866,107.8856,8379.0
2023-05-19 12:35:00,109.97,110.11,109.96,110.06,8254.0,107.9151,108.0524,107.9053,108.0034,8254.0
2023-05-19 12:40:00,110.07,110.2,110.04,110.16,6105.0,108.0132,108.1408,107.9838,108.1015,6105.0
2023-05-19 12:45:00,110.18,110.37,110.18,110.37,11965.0,108.1211,108.3076,108.1211,108.3076,11965.0
2023-05-19 12:50:00,110.37,110.52,110.32,110.43,16581.0,108.3076,108.4548,108.2585,108.3665,16581.0
2023-05-19 12:55:00,110.43,110.43,110.26,110.28,7299.0,108.3665,108.3665,108.1996,108.2193,7299.0
2023-05-19 13:00:00,110.28,110.31,110.21,110.25,7488.0,108.2193,108.2487,108.1506,108.1898,7488.0
2023-05-19 13:05:00,110.21,110.3,110.2,110.22,5289.0,108.1506,108.2389,108.1408,108.1604,5289.0
2023-05-19 13:10:00,110.25,110.25,110.14,110.2,9605.0,108.1898,108.1898,108.0819,108.1408,9605.0
2023-05-19 13:15:00,110.22,110.27,110.14,110.17,7184.0,108.1604,108.2095,108.0819,108.1113,7184.0
2023-05-19 13:20:00,110.16,110.27,110.15,110.26,9869.0,108.1015,108.2095,108.0917,108.1996,9869.0
2023-05-19 13:25:00,110.27,110.27,110.14,110.22,8956.0,108.2095,108.2095,108.0819,108.1604,8956.0
2023-05-19 13:30:00,110.2,110.27,110.14,110.16,13043.0,108.1408,108.2095,108.0819,108.1015,13043.0
2023-05-19 13:35:00,110.19,110.47,110.19,110.47,7300.0,108.131,108.4057,108.131,108.4057,7300.0
2023-05-19 13:40:00,110.47,110.47,110.25,110.29,16687.0,108.4057,108.4057,108.1898,108.2291,16687.0
2023-05-19 13:45:00,110.23,110.26,110.11,110.12,6642.0,108.1702,108.1996,108.0524,108.0623,6642.0
2023-05-19 13:50:00,110.11,110.14,110.06,110.12,4487.0,108.0524,108.0819,108.0034,108.0623,4487.0
2023-05-19 13:55:00,110.13,110.13,109.96,109.97,6989.0,108.0721,108.0721,107.9053,107.9151,6989.0
2023-05-19 14:00:00,109.98,110.01,109.93,110.0,10472.0,107.9249,107.9543,107.8758,107.9445,10472.0
2023-05-19 14:05:00,110.0,110.0,109.83,109.84,7638.0,107.9445,107.9445,107.7777,107.7875,7638.0
2023-05-19 14:10:00,109.85,109.86,109.77,109.82,10434.0,107.7973,107.8071,107.7188,107.7679,10434.0
2023-05-19 14:15:00,109.81,109.93,109.73,109.88,17499.0,107.7581,107.8758,107.6795,107.8267,17499.0
2023-05-19 14:20:00,109.89,110.07,109.89,110.04,16101.0,107.8366,108.0132,107.8366,107.9838,16101.0
2023-05-19 14:25:00,110.04,110.06,109.98,109.99,9433.0,107.9838,108.0034,107.9249,107.9347,9433.0
2023-05-19 14:30:00,109.96,110.01,109.92,110.0,9381.0,107.9053,107.9543,107.866,107.9445,9381.0
2023-05-19 14:35:00,110.04,110.09,110.03,110.09,6915.0,107.9838,108.0328,107.9739,108.0328,6915.0
2023-05-19 14:40:00,110.07,110.17,110.06,110.06,16545.0,108.0132,108.1113,108.0034,108.0034,16545.0
2023-05-19 14:45:00,110.05,110.07,109.91,109.95,13899.0,107.9936,108.0132,107.8562,107.8954,13899.0
2023-05-19 14:50:00,109.98,110.14,109.97,110.1,7299.0,107.9249,108.0819,107.9151,108.0426,7299.0
2023-05-19 14:55:00,110.09,110.16,110.09,110.16,7927.0,108.0328,108.1015,108.0328,108.1015,7927.0
2023-05-19 15:00:00,110.15,110.22,110.13,110.17,8896.0,108.0917,108.1604,108.0721,108.1113,8896.0
2023-05-19 15:05:00,110.17,110.19,110.09,110.14,11121.0,108.1113,108.131,108.0328,108.0819,11121.0
2023-05-19 15:10:00,110.16,110.19,110.04,110.17,15946.0,108.1015,108.131,107.9838,108.1113,15946.0
2023-05-19 15:15:00,110.18,110.2,110.01,110.03,18822.0,108.1211,108.1408,107.9543,107.9739,18822.0
2023-05-19 15:20:00,110.03,110.06,109.91,110.03,17529.0,107.9739,108.0034,107.8562,107.9739,17529.0
2023-05-19 15:25:00,110.04,110.12,109.97,109.97,22548.0,107.9838,108.0623,107.9151,107.9151,22548.0
2023-05-19 15:30:00,110.01,110.12,110.0,110.08,19236.0,107.9543,108.0623,107.9445,108.023,19236.0
2023-05-19 15:35:00,110.08,110.4,110.08,110.31,24330.0,108.023,108.337,108.023,108.2487,24330.0
2023-05-19 15:40:00,110.32,110.34,110.25,110.29,27306.0,108.2585,108.2781,108.1898,108.2291,27306.0
2023-05-19 15:45:00,110.28,110.3,110.09,110.12,23653.0,108.2193,108.2389,108.0328,108.0623,23653.0
2023-05-19 15:50:00,110.14,110.21,110.07,110.18,42776.0,108.0819,108.1506,108.0132,108.1211,42776.0
2023-05-19 15:55:00,110.19,110.26,110.14,110.19,93242.0,108.131,108.1996,108.0819,108.131,93242.0
2023-05-22 09:30:00,109.9,110.82,109.69,110.75,34142.0,107.8464,108.7492,107.6403,108.6805,34142.0
2023-05-22 09:35:00,110.7,110.96,110.49,110.67,9494.0,108.6314,108.8866,108.4253,108.602,9494.0
2023-05-22 09:40:00,110.7,111.02,110.7,110.7,7422.0,108.6314,108.9454,108.6314,108.6314,7422.0
2023-05-22 09:45:00,110.66,110.71,110.36,110.4,12233.0,108.5922,108.6412,108.2978,108.337,12233.0
2023-05-22 09:50:00,110.4,110.45,110.11,110.28,14241.0,108.337,108.3861,108.0524,108.2193,14241.0
2023-05-22 09:55:00,110.33,110.42,110.19,110.19,8182.0,108.2683,108.3567,108.131,108.131,8182.0
2023-05-22 10:00:00,110.18,110.22,109.77,109.77,13599.0,108.1211,108.1604,107.7188,107.7188,13599.0
2023-05-22 10:05:00,109.66,109.73,109.19,109.22,37846.0,107.6109,107.6795,107.1496,107.1791,37846.0
2023-05-22 10:10:00,109.19,109.96,109.19,109.95,41997.0,107.1496,107.9053,107.1496,107.8954,41997.0
2023-05-22 10:15:00,109.98,109.99,109.77,109.89,12538.0,107.9249,107.9347,107.7188,107.8366,12538.0
2023-05-22 10:20:00,109.84,109.91,109.59,109.78,13723.0,107.7875,107.8562,107.5422,107.7286,13723.0
2023-05-22 10:25:00,109.71,109.72,109.45,109.49,9367.0,107.6599,107.6697,107.4048,107.444,9367.0
2023-05-22 10:30:00,109.52,109.59,109.42,109.58,8081.0,107.4735,107.5422,107.3753,107.5324,8081.0
2023-05-22 10:35:00,109.54,109.59,109.4,109.42,6820.0,107.4931,107.5422,107.3557,107.3753,6820.0
2023-05-22 10:40:00,109.38,109.38,109.03,109.05,12180.0,107.3361,107.3361,106.9926,107.0123,12180.0
2023-05-22 10:45:00,108.94,108.99,108.83,108.86,11449.0,106.9043,106.9534,106.7964,106.8258,11449.0
2023-05-22 10:50:00,108.88,109.16,108.87,108.96,14275.0,106.8454,107.1202,106.8356,106.9239,14275.0
2023-05-22 10:55:00,108.95,109.2,108.92,109.16,8604.0,106.9141,107.1595,106.8847,107.1202,8604.0
2023-05-22 11:00:00,109.18,109.32,109.12,109.31,17401.0,107.1398,107.2772,107.0809,107.2674,17401.0
2023-05-22 11:05:00,109.35,109.57,109.35,109.55,13617.0,107.3066,107.5225,107.3066,107.5029,13617.0
2023-05-22 11:10:00,109.52,109.53,109.23,109.24,6576.0,107.4735,107.4833,107.1889,107.1987,6576.0
2023-05-22 11:15:00,109.31,109.32,109.16,109.16,3656.0,107.2674,107.2772,107.1202,107.1202,3656.0
2023-05-22 11:20:00,109.15,109.26,109.14,109.19,9745.0,107.1104,107.2183,107.1006,107.1496,9745.0
2023-05-22 11:25:00,109.23,109.29,109.16,109.2,5661.0,107.1889,107.2478,107.1202,107.1595,5661.0
2023-05-22 11:30:00,109.17,109.24,109.15,109.18,5607.0,107.13,107.1987,107.1104,107.1398,5607.0
2023-05-22 11:35:00,109.15,109.15,108.96,108.98,6992.0,107.1104,107.1104,106.9239,106.9436,6992.0
2023-05-22 11:40:00,108.98,109.06,108.87,108.93,19969.0,106.9436,107.0221,106.8356,106.8945,19969.0
2023-05-22 11:45:00,108.9,109.05,108.88,109.03,22167.0,106.8651,107.0123,106.8454,106.9926,22167.0
2023-05-22 11:50:00,109.04,109.2,109.04,109.18,3274.0,107.0024,107.1595,107.0024,107.1398,3274.0
2023-05-22 11:55:00,109.19,109.31,109.17,109.24,4286.0,107.1496,107.2674,107.13,107.1987,4286.0
2023-05-22 12:00:00,109.24,109.3,109.18,109.18,7174.0,107.1987,107.2576,107.1398,107.1398,7174.0
2023-05-22 12:05:00,109.2,109.21,109.08,109.17,5090.0,107.1595,107.1693,107.0417,107.13,5090.0
2023-05-22 12:10:00,109.15,109.23,109.1,109.21,6509.0,107.1104,107.1889,107.0613,107.1693,6509.0
2023-05-22 12:15:00,109.19,109.2,109.12,109.2,6597.0,107.1496,107.1595,107.0809,107.1595,6597.0
2023-05-22 12:20:00,109.13,109.13,108.75,108.79,9756.0,107.0908,107.0908,106.7179,106.7571,9756.0
2023-05-22 12:25:00,108.8,108.88,108.76,108.8,6914.0,106.7669,106.8454,106.7277,106.7669,6914.0
2023-05-22 12:30:00,108.76,108.76,108.53,108.55,133050.0,106.7277,106.7277,106.502,106.5216,133050.0
2023-05-22 12:35:00,108.56,108.6,108.41,108.53,20148.0,106.5314,106.5707,106.3842,106.502,20148.0
2023-05-22 12:40:00,108.55,108.58,108.45,108.47,7470.0,106.5216,106.551,106.4235,106.4431,7470.0
2023-05-22 12:45:00,108.45,108.6,108.39,108.48,37232.0,106.4235,106.5707,106.3646,106.4529,37232.0
2023-05-22 12:50:00,108.45,108.61,108.4,108.58,13856.0,106.4235,106.5805,106.3744,106.551,13856.0
2023-05-22 12:55:00,108.59,108.62,108.49,108.52,25930.0,106.5609,106.5903,106.4627,106.4922,25930.0
2023-05-22 13:00:00,108.54,108.99,108.54,108.96,78289.0,106.5118,106.9534,106.5118,106.9239,78289.0
2023-05-22 13:05:00,108.95,109.14,108.91,109.1,8993.0,106.9141,107.1006,106.8749,107.0613,8993.0
2023-05-22 13:10:00,109.09,109.15,108.84,108.84,21948.0,107.0515,107.1104,106.8062,106.8062,21948.0
2023-05-22 13:15:00,108.83,109.09,108.72,109.08,30134.0,106.7964,107.0515,106.6884,107.0417,30134.0
2023-05-22 13:20:00,109.06,109.06,108.93,108.99,7986.0,107.0221,107.0221,106.8945,106.9534,7986.0
2023-05-22 13:25:00,108.99,108.99,108.83,108.83,7486.0,106.9534,106.9534,106.7964,106.7964,7486.0
2023-05-22 13:30:00,108.84,108.87,108.71,108.85,20896.0,106.8062,106.8356,106.6786,106.816,20896.0
2023-05-22 13:35:00,108.79,108.86,108.76,108.79,7338.0,106.7571,106.8258,106.7277,106.7571,7338.0
2023-05-22 13:40:00,108.81,108.95,108.79,108.92,12469.0,106.7767,106.9141,106.7571,106.8847,12469.0
2023-05-22 13:45:00,108.92,108.95,108.85,108.87,6095.0,106.8847,106.9141,106.816,106.8356,6095.0
2023-05-22 13:50:00,108.87,108.87,108.68,108.7,7884.0,106.8356,106.8356,106.6492,106.6688,7884.0
2023-05-22 13:55:00,108.69,108.72,108.62,108.62,10697.0,106.659,106.6884,106.5903,106.5903,10697.0
2023-05-22 14:00:00,108.61,108.65,108.26,108.31,32633.0,106.5805,106.6197,106.237,106.2861,32633.0
2023-05-22 14:05:00,108.3,108.54,108.29,108.53,14913.0,106.2763,106.5118,106.2665,106.502,14913.0
2023-05-22 14:10:00,108.54,108.6,108.44,108.56,12473.0,106.5118,106.5707,106.4137,106.5314,12473.0
2023-05-22 14:15:00,108.5,108.54,108.44,108.46,17074.0,106.4725,106.5118,106.4137,106.4333,17074.0
2023-05-22 14:20:00,108.47,108.59,108.45,108.48,11147.0,106.4431,106.5609,106.4235,106.4529,11147.0
2023-05-22 14:25:00,108.49,108.55,108.45,108.53,9977.0,106.4627,106.5216,106.4235,106.502,9977.0
2023-05-22 14:30:00,108.54,108.62,108.48,108.61,11450.0,106.5118,106.5903,106.4529,106.5805,11450.0
2023-05-22 14:35:00,108.62,108.68,108.6,108.64,8990.0,106.5903,106.6492,106.5707,106.6099,8990.0
2023-05-22 14:40:00,108.64,108.69,108.56,108.69,12284.0,106.6099,106.659,106.5314,106.659,12284.0
2023-05-22 14:45:00,108.69,108.78,108.66,108.7,11858.0,106.659,106.7473,106.6295,106.6688,11858.0
2023-05-22 14:50:00,108.7,108.76,108.67,108.67,12142.0,106.6688,106.7277,106.6394,106.6394,12142.0
2023-05-22 14:55:00,108.66,108.67,108.49,108.64,12560.0,106.6295,106.6394,106.4627,106.6099,12560.0
2023-05-22 15:00:00,108.66,108.82,108.66,108.76,15527.0,106.6295,106.7866,106.6295,106.7277,15527.0
2023-05-22 15:05:00,108.77,108.78,108.68,108.68,11843.0,106.7375,106.7473,106.6492,106.6492,11843.0
2023-05-22 15:10:00,108.67,108.7,108.41,108.41,11156.0,106.6394,106.6688,106.3842,106.3842,11156.0
2023-05-22 15:15:00,108.41,108.42,108.19,108.2,66272.0,106.3842,106.394,106.1683,106.1781,66272.0
2023-05-22 15:20:00,108.19,108.19,107.98,108.03,31531.0,106.1683,106.1683,105.9622,106.0113,31531.0
2023-05-22 15:25:00,108.04,108.12,107.9,108.01,30939.0,106.0211,106.0996,105.8837,105.9917,30939.0
2023-05-22 15:30:00,108.01,108.06,107.97,108.01,36690.0,105.9917,106.0408,105.9524,105.9917,36690.0
2023-05-22 15:35:00,108.01,108.09,107.99,108.04,36070.0,105.9917,106.0702,105.9721,106.0211,36070.0
2023-05-22 15:40:00,108.03,108.12,107.94,107.96,45249.0,106.0113,106.0996,105.923,105.9426,45249.0
2023-05-22 15:45:00,107.95,108.08,107.84,107.84,58868.0,105.9328,106.0604,105.8249,105.8249,58868.0
2023-05-22 15:50:00,107.85,108.07,107.84,108.04,95844.0,105.8347,106.0506,105.8249,106.0211,95844.0
2023-05-22 15:55:00,108.04,108.09,107.89,108.08,206924.0,106.0211,106.0702,105.8739,106.0604,206924.0
2023-05-23 09:30:00,107.19,107.87,106.64,106.64,88680.0,105.187,105.8543,104.6473,104.6473,88680.0
2023-05-23 09:35:00,106.56,106.89,106.21,106.77,37188.0,104.5688,104.8926,104.2253,104.7749,37188.0
2023-05-23 09:40:00,106.76,106.95,106.15,106.15,34916.0,104.765,104.9515,104.1664,104.1664,34916.0
2023-05-23 09:45:00,106.11,106.16,105.49,105.83,65490.0,104.1272,104.1763,103.5188,103.8524,65490.0
2023-05-23 09:50:00,105.89,106.6,105.88,106.54,42109.0,103.9113,104.608,103.9015,104.5492,42109.0
2023-05-23 09:55:00,106.55,106.55,105.77,105.94,49522.0,104.559,104.559,103.7935,103.9604,49522.0
2023-05-23 10:00:00,105.95,106.2,105.86,106.16,127794.0,103.9702,104.2155,103.8819,104.1763,127794.0
2023-05-23 10:05:00,106.16,106.27,105.98,106.12,266962.0,104.1763,104.2842,103.9996,104.137,266962.0
2023-05-23 10:10:00,106.13,106.14,105.58,105.72,76782.0,104.1468,104.1566,103.6071,103.7445,76782.0
2023-05-23 10:15:00,105.76,106.29,105.73,106.26,312651.0,103.7837,104.3038,103.7543,104.2744,312651.0
2023-05-23 10:20:00,106.23,106.55,106.15,106.46,17385.0,104.245,104.559,104.1664,104.4707,17385.0
2023-05-23 10:25:00,106.5,106.69,106.43,106.6,10320.0,104.5099,104.6964,104.4412,104.608,10320.0
2023-05-23 10:30:00,106.62,106.74,106.43,106.49,8168.0,104.6277,104.7454,104.4412,104.5001,8168.0
2023-05-23 10:35:00,106.52,106.69,106.32,106.42,30908.0,104.5295,104.6964,104.3333,104.4314,30908.0
2023-05-23 10:40:00,106.37,106.49,106.15,106.26,34442.0,104.3823,104.5001,104.1664,104.2744,34442.0
2023-05-23 10:45:00,106.23,106.24,106.09,106.14,22585.0,104.245,104.2548,104.1076,104.1566,22585.0
2023-05-23 10:50:00,106.12,106.14,105.73,105.82,32270.0,104.137,104.1566,103.7543,103.8426,32270.0
2023-05-23 10:55:00,105.82,105.86,105.46,105.54,30912.0,103.8426,103.8819,103.4893,103.5678,30912.0
2023-05-23 11:00:00,105.54,105.59,105.18,105.23,87301.0,103.5678,103.6169,103.2146,103.2636,87301.0
2023-05-23 11:05:00,105.26,105.35,105.02,105.31,44028.0,103.2931,103.3814,103.0576,103.3421,44028.0
2023-05-23 11:10:00,105.34,105.49,105.25,105.41,44161.0,103.3716,103.5188,103.2833,103.4403,44161.0
2023-05-23 11:15:00,105.41,105.68,105.38,105.57,39450.0,103.4403,103.7052,103.4108,103.5973,39450.0
2023-05-23 11:20:00,105.61,105.8,105.54,105.64,27505.0,103.6365,103.823,103.5678,103.666,27505.0
2023-05-23 11:25:00,105.66,105.83,105.66,105.81,48735.0,103.6856,103.8524,103.6856,103.8328,48735.0
2023-05-23 11:30:00,105.81,105.98,105.75,105.77,26896.0,103.8328,103.9996,103.7739,103.7935,26896.0
2023-05-23 11:35:00,105.77,105.8,105.44,105.47,23576.0,103.7935,103.823,103.4697,103.4992,23576.0
2023-05-23 11:40:00,105.53,105.69,105.42,105.68,27010.0,103.558,103.715,103.4501,103.7052,27010.0
2023-05-23 11:45:00,105.65,105.75,105.4,105.42,16516.0,103.6758,103.7739,103.4305,103.4501,16516.0
2023-05-23 11:50:00,105.42,105.49,105.3,105.41,31233.0,103.4501,103.5188,103.3323,103.4403,31233.0
2023-05-23 11:55:00,105.38,105.68,105.36,105.58,12476.0,103.4108,103.7052,103.3912,103.6071,12476.0
2023-05-23 12:00:00,105.64,105.88,105.62,105.79,14776.0,103.666,103.9015,103.6463,103.8132,14776.0
2023-05-23 12:05:00,105.84,105.92,105.69,105.69,6385.0,103.8622,103.9407,103.715,103.715,6385.0
2023-05-23 12:10:00,105.66,105.73,105.52,105.73,5615.0,103.6856,103.7543,103.5482,103.7543,5615.0
2023-05-23 12:15:00,105.71,105.85,105.65,105.7,18404.0,103.7347,103.8721,103.6758,103.7249,18404.0
2023-05-23 12:20:00,105.68,105.68,105.45,105.5,10439.0,103.7052,103.7052,103.4795,103.5286,10439.0
2023-05-23 12:25:00,105.51,105.51,105.3,105.3,16363.0,103.5384,103.5384,103.3323,103.3323,16363.0
2023-05-23 12:30:00,105.37,105.51,105.34,105.35,8973.0,103.401,103.5384,103.3716,103.3814,8973.0
2023-05-23 12:35:00,105.34,105.45,105.16,105.39,110620.0,103.3716,103.4795,103.1949,103.4206,110620.0
2023-05-23 12:40:00,105.43,105.48,105.28,105.34,73945.0,103.4599,103.509,103.3127,103.3716,73945.0
2023-05-23 12:45:00,105.34,105.6,105.29,105.56,12796.0,103.3716,103.6267,103.3225,103.5875,12796.0
2023-05-23 12:50:00,105.56,105.65,105.5,105.58,10078.0,103.5875,103.6758,103.5286,103.6071,10078.0
2023-05-23 12:55:00,105.59,105.86,105.59,105.82,16761.0,103.6169,103.8819,103.6169,103.8426,16761.0
2023-05-23 13:00:00,105.84,105.98,105.84,105.94,14113.0,103.8622,103.9996,103.8622,103.9604,14113.0
2023-05-23 13:05:00,105.92,105.95,105.77,105.9,14504.0,103.9407,103.9702,103.7935,103.9211,14504.0
2023-05-23 13:10:00,105.9,105.91,105.52,105.57,20400.0,103.9211,103.9309,103.5482,103.5973,20400.0
2023-05-23 13:15:00,105.57,105.75,105.57,105.73,6793.0,103.5973,103.7739,103.5973,103.7543,6793.0
2023-05-23 13:20:00,105.73,105.95,105.72,105.94,21638.0,103.7543,103.9702,103.7445,103.9604,21638.0
2023-05-23 13:25:00,105.95,106.0,105.76,105.76,10172.0,103.9702,104.0192,103.7837,103.7837,10172.0
2023-05-23 13:30:00,105.79,105.93,105.68,105.73,39064.0,103.8132,103.9506,103.7052,103.7543,39064.0
2023-05-23 13:35:00,105.74,105.86,105.54,105.55,21808.0,103.7641,103.8819,103.5678,103.5777,21808.0
2023-05-23 13:40:00,105.6,105.79,105.53,105.59,18206.0,103.6267,103.8132,103.558,103.6169,18206.0
2023-05-23 13:45:00,105.61,105.64,105.41,105.49,19700.0,103.6365,103.666,103.4403,103.5188,19700.0
2023-05-23 13:50:00,105.49,105.69,105.43,105.65,13543.0,103.5188,103.715,103.4599,103.6758,13543.0
2023-05-23 13:55:00,105.7,105.81,105.66,105.73,23770.0,103.7249,103.8328,103.6856,103.7543,23770.0
2023-05-23 14:00:00,105.75,106.08,105.74,106.04,13051.0,103.7739,104.0978,103.7641,104.0585,13051.0
2023-05-23 14:05:00,106.02,106.11,105.97,106.08,23371.0,104.0389,104.1272,103.9898,104.0978,23371.0
2023-05-23 14:10:00,106.09,106.12,105.9,105.96,16219.0,104.1076,104.137,103.9211,103.98,16219.0
2023-05-23 14:15:00,105.94,106.07,105.76,105.77,9276.0,103.9604,104.0879,103.7837,103.7935,9276.0
2023-05-23 14:20:00,105.79,105.84,105.41,105.41,16277.0,103.8132,103.8622,103.4403,103.4403,16277.0
2023-05-23 14:25:00,105.41,105.53,105.29,105.47,20165.0,103.4403,103.558,103.3225,103.4992,20165.0
2023-05-23 14:30:00,105.44,105.66,105.44,105.62,12918.0,103.4697,103.6856,103.4697,103.6463,12918.0
2023-05-23 14:35:00,105.63,105.64,105.47,105.5,12352.0,103.6562,103.666,103.4992,103.5286,12352.0
2023-05-23 14:40:00,105.51,105.51,105.34,105.48,10224.0,103.5384,103.5384,103.3716,103.509,10224.0
2023-05-23 14:45:00,105.51,105.62,105.46,105.5,7849.0,103.5384,103.6463,103.4893,103.5286,7849.0
2023-05-23 14:50:00,105.5,105.69,105.48,105.64,12396.0,103.5286,103.715,103.509,103.666,12396.0
2023-05-23 14:55:00,105.65,105.66,105.52,105.53,11220.0,103.6758,103.6856,103.5482,103.558,11220.0
2023-05-23 15:00:00,105.53,105.58,105.36,105.42,17996.0,103.558,103.6071,103.3912,103.4501,17996.0
2023-05-23 15:05:00,105.46,105.57,105.41,105.49,12621.0,103.4893,103.5973,103.4403,103.5188,12621.0
2023-05-23 15:10:00,105.49,105.65,105.49,105.62,14506.0,103.5188,103.6758,103.5188,103.6463,14506.0
2023-05-23 15:15:00,105.61,105.65,105.33,105.34,25873.0,103.6365,103.6758,103.3618,103.3716,25873.0
2023-05-23 15:20:00,105.33,105.6,105.29,105.59,22328.0,103.3618,103.6267,103.3225,103.6169,22328.0
2023-05-23 15:25:00,105.59,105.78,105.5,105.77,17698.0,103.6169,103.8034,103.5286,103.7935,17698.0
2023-05-23 15:30:00,105.78,106.06,105.76,106.03,34691.0,103.8034,104.0781,103.7837,104.0487,34691.0
2023-05-23 15:35:00,106.09,106.15,105.92,106.03,49750.0,104.1076,104.1664,103.9407,104.0487,49750.0
2023-05-23 15:40:00,106.03,106.18,106.01,106.16,28435.0,104.0487,104.1959,104.0291,104.1763,28435.0
2023-05-23 15:45:00,106.17,106.28,105.99,106.0,53171.0,104.1861,104.294,104.0094,104.0192,53171.0
2023-05-23 15:50:00,106.0,106.03,105.81,105.81,73367.0,104.0192,104.0487,103.8328,103.8328,73367.0
2023-05-23 15:55:00,105.78,105.95,105.75,105.88,128643.0,103.8034,103.9702,103.7739,103.9015,128643.0
2023-05-24 09:30:00,106.62,107.6,106.62,107.5,75606.0,104.6277,105.5894,104.6277,105.4912,75606.0
2023-05-24 09:35:00,107.51,107.71,107.13,107.24,27699.0,105.501,105.6973,105.1281,105.2361,27699.0
2023-05-24 09:40:00,107.25,107.42,106.98,107.12,30150.0,105.2459,105.4127,104.9809,105.1183,30150.0
2023-05-24 09:45:00,107.13,107.18,106.77,107.11,22752.0,105.1281,105.1772,104.7749,105.1085,22752.0
2023-05-24 09:50:00,107.1,107.22,106.71,107.16,29507.0,105.0987,105.2165,104.716,105.1576,29507.0
2023-05-24 09:55:00,107.18,107.39,107.02,107.19,44891.0,105.1772,105.3833,105.0202,105.187,44891.0
2023-05-24 10:00:00,107.16,107.38,106.9,106.94,23317.0,105.1576,105.3735,104.9024,104.9417,23317.0
2023-05-24 10:05:00,106.92,106.95,106.65,106.84,28444.0,104.9221,104.9515,104.6571,104.8436,28444.0
2023-05-24 10:10:00,106.85,106.85,106.55,106.71,28298.0,104.8534,104.8534,104.559,104.716,28298.0
2023-05-24 10:15:00,106.75,106.77,106.59,106.67,16986.0,104.7552,104.7749,104.5982,104.6767,16986.0
2023-05-24 10:20:00,106.62,106.75,106.35,106.38,15138.0,104.6277,104.7552,104.3627,104.3921,15138.0
2023-05-24 10:25:00,106.41,106.62,106.41,106.58,11781.0,104.4216,104.6277,104.4216,104.5884,11781.0
2023-05-24 10:30:00,106.64,106.79,106.6,106.79,7487.0,104.6473,104.7945,104.608,104.7945,7487.0
2023-05-24 10:35:00,106.81,107.0,106.74,106.74,18386.0,104.8141,105.0006,104.7454,104.7454,18386.0
2023-05-24 10:40:00,106.75,106.92,106.72,106.83,21493.0,104.7552,104.9221,104.7258,104.8337,21493.0
2023-05-24 10:45:00,106.8,106.91,106.62,106.65,9042.0,104.8043,104.9122,104.6277,104.6571,9042.0
2023-05-24 10:50:00,106.64,106.69,106.52,106.63,10283.0,104.6473,104.6964,104.5295,104.6375,10283.0
2023-05-24 10:55:00,106.62,106.79,106.61,106.66,16996.0,104.6277,104.7945,104.6178,104.6669,16996.0
2023-05-24 11:00:00,106.68,106.79,106.51,106.65,19405.0,104.6865,104.7945,104.5197,104.6571,19405.0
2023-05-24 11:05:00,106.62,106.62,106.42,106.51,16647.0,104.6277,104.6277,104.4314,104.5197,16647.0
2023-05-24 11:10:00,106.51,106.57,106.42,106.51,17299.0,104.5197,104.5786,104.4314,104.5197,17299.0
2023-05-24 11:15:00,106.49,106.64,106.44,106.57,9438.0,104.5001,104.6473,104.451,104.5786,9438.0
2023-05-24 11:20:00,106.57,106.73,106.49,106.72,12812.0,104.5786,104.7356,104.5001,104.7258,12812.0
2023-05-24 11:25:00,106.69,107.04,106.69,106.81,15009.0,104.6964,105.0398,104.6964,104.8141,15009.0
2023-05-24 11:30:00,106.84,106.84,106.62,106.7,14262.0,104.8436,104.8436,104.6277,104.7062,14262.0
2023-05-24 11:35:00,106.68,106.78,106.63,106.73,9126.0,104.6865,104.7847,104.6375,104.7356,9126.0
2023-05-24 11:40:00,106.7,106.71,106.26,106.33,11336.0,104.7062,104.716,104.2744,104.3431,11336.0
2023-05-24 11:45:00,106.34,106.47,106.22,106.44,14904.0,104.3529,104.4805,104.2351,104.451,14904.0
2023-05-24 11:50:00,106.43,106.46,106.34,106.37,6694.0,104.4412,104.4707,104.3529,104.3823,6694.0
2023-05-24 11:55:00,106.39,106.44,106.26,106.33,9699.0,104.402,104.451,104.2744,104.3431,9699.0
2023-05-24 12:00:00,106.35,106.48,106.32,106.42,7354.0,104.3627,104.4903,104.3333,104.4314,7354.0
2023-05-24 12:05:00,106.42,106.42,106.28,106.28,4082.0,104.4314,104.4314,104.294,104.294,4082.0
2023-05-24 12:10:00,106.28,106.3,106.07,106.24,7031.0,104.294,104.3136,104.0879,104.2548,7031.0
2023-05-24 12:15:00,106.25,106.45,106.25,106.42,15537.0,104.2646,104.4608,104.2646,104.4314,15537.0
2023-05-24 12:20:00,106.48,106.64,106.43,106.62,7611.0,104.4903,104.6473,104.4412,104.6277,7611.0
2023-05-24 12:25:00,106.64,106.81,106.63,106.76,6847.0,104.6473,104.8141,104.6375,104.765,6847.0
2023-05-24 12:30:00,106.81,106.97,106.81,106.93,6990.0,104.8141,104.9711,104.8141,104.9319,6990.0
2023-05-24 12:35:00,106.91,106.93,106.79,106.84,7614.0,104.9122,104.9319,104.7945,104.8436,7614.0
2023-05-24 12:40:00,106.88,106.96,106.75,106.83,8342.0,104.8828,104.9613,104.7552,104.8337,8342.0
2023-05-24 12:45:00,106.82,106.93,106.82,106.88,8616.0,104.8239,104.9319,104.8239,104.8828,8616.0
2023-05-24 12:50:00,106.89,107.21,106.86,107.1,11269.0,104.8926,105.2066,104.8632,105.0987,11269.0
2023-05-24 12:55:00,107.11,107.15,106.94,106.99,8617.0,105.1085,105.1478,104.9417,104.9907,8617.0
2023-05-24 13:00:00,107.02,107.02,106.84,106.86,8963.0,105.0202,105.0202,104.8436,104.8632,8963.0
2023-05-24 13:05:00,106.85,106.91,106.83,106.87,59303.0,104.8534,104.9122,104.8337,104.873,59303.0
2023-05-24 13:10:00,106.87,106.92,106.72,106.77,17167.0,104.873,104.9221,104.7258,104.7749,17167.0
2023-05-24 13:15:00,106.76,106.97,106.71,106.94,7607.0,104.765,104.9711,104.716,104.9417,7607.0
2023-05-24 13:20:00,106.99,107.24,106.96,107.2,19139.0,104.9907,105.2361,104.9613,105.1968,19139.0
2023-05-24 13:25:00,107.18,107.19,106.92,107.0,7935.0,105.1772,105.187,104.9221,105.0006,7935.0
2023-05-24 13:30:00,106.98,107.07,106.96,106.99,5947.0,104.9809,105.0693,104.9613,104.9907,5947.0
2023-05-24 13:35:00,107.02,107.08,106.91,106.97,6080.0,105.0202,105.0791,104.9122,104.9711,6080.0
2023-05-24 13:40:00,107.0,107.01,106.88,106.88,2958.0,105.0006,105.0104,104.8828,104.8828,2958.0
2023-05-24 13:45:00,106.91,106.92,106.65,106.65,12659.0,104.9122,104.9221,104.6571,104.6571,12659.0
2023-05-24 13:50:00,106.67,106.69,106.45,106.45,8620.0,104.6767,104.6964,104.4608,104.4608,8620.0
2023-05-24 13:55:00,106.46,106.67,106.44,106.54,18770.0,104.4707,104.6767,104.451,104.5492,18770.0
2023-05-24 14:00:00,106.56,106.65,106.38,106.38,11952.0,104.5688,104.6571,104.3921,104.3921,11952.0
2023-05-24 14:05:00,106.42,106.52,106.42,106.42,10236.0,104.4314,104.5295,104.4314,104.4314,10236.0
2023-05-24 14:10:00,106.43,106.49,106.38,106.4,13389.0,104.4412,104.5001,104.3921,104.4118,13389.0
2023-05-24 14:15:00,106.43,106.59,106.41,106.58,8641.0,104.4412,104.5982,104.4216,104.5884,8641.0
2023-05-24 14:20:00,106.57,106.67,106.5,106.61,26729.0,104.5786,104.6767,104.5099,104.6178,26729.0
2023-05-24 14:25:00,106.6,106.61,106.43,106.46,8741.0,104.608,104.6178,104.4412,104.4707,8741.0
2023-05-24 14:30:00,106.46,106.57,106.43,106.53,9365.0,104.4707,104.5786,104.4412,104.5393,9365.0
2023-05-24 14:35:00,106.56,106.73,106.56,106.7,7172.0,104.5688,104.7356,104.5688,104.7062,7172.0
2023-05-24 14:40:00,106.73,106.84,106.73,106.81,7327.0,104.7356,104.8436,104.7356,104.8141,7327.0
2023-05-24 14:45:00,106.8,106.89,106.76,106.79,68149.0,104.8043,104.8926,104.765,104.7945,68149.0
2023-05-24 14:50:00,106.79,106.82,106.65,106.7,18980.0,104.7945,104.8239,104.6571,104.7062,18980.0
2023-05-24 14:55:00,106.7,106.78,106.65,106.65,11946.0,104.7062,104.7847,104.6571,104.6571,11946.0
2023-05-24 15:00:00,106.65,106.65,106.48,106.49,7045.0,104.6571,104.6571,104.4903,104.5001,7045.0
2023-05-24 15:05:00,106.5,106.7,106.48,106.66,7718.0,104.5099,104.7062,104.4903,104.6669,7718.0
2023-05-24 15:10:00,106.65,106.79,106.64,106.77,13421.0,104.6571,104.7945,104.6473,104.7749,13421.0
2023-05-24 15:15:00,106.76,106.99,106.75,106.92,15267.0,104.765,104.9907,104.7552,104.9221,15267.0
2023-05-24 15:20:00,106.93,107.16,106.93,107.07,22906.0,104.9319,105.1576,104.9319,105.0693,22906.0
2023-05-24 15:25:00,107.08,107.12,106.98,107.05,16678.0,105.0791,105.1183,104.9809,105.0496,16678.0
2023-05-24 15:30:00,107.02,107.13,106.94,106.96,69862.0,105.0202,105.1281,104.9417,104.9613,69862.0
2023-05-24 15:35:00,106.93,106.95,106.8,106.84,96138.0,104.9319,104.9515,104.8043,104.8436,96138.0
2023-05-24 15:40:00,106.85,106.92,106.62,106.64,81167.0,104.8534,104.9221,104.6277,104.6473,81167.0
2023-05-24 15:45:00,106.62,106.64,106.48,106.48,48177.0,104.6277,104.6473,104.4903,104.4903,48177.0
2023-05-24 15:50:00,106.41,106.51,106.29,106.47,89121.0,104.4216,104.5197,104.3038,104.4805,89121.0
2023-05-24 15:55:00,106.47,106.47,106.34,106.45,97637.0,104.4805,104.4805,104.3529,104.4608,97637.0
2023-05-25 09:30:00,107.62,107.98,106.84,107.45,66041.0,105.609,105.9622,104.8436,105.4422,66041.0
2023-05-25 09:35:00,107.42,107.49,107.16,107.41,27323.0,105.4127,105.4814,105.1576,105.4029,27323.0
2023-05-25 09:40:00,107.42,107.71,107.31,107.42,37434.0,105.4127,105.6973,105.3048,105.4127,37434.0
2023-05-25 09:45:00,107.56,107.79,107.33,107.49,32447.0,105.5501,105.7758,105.3244,105.4814,32447.0
2023-05-25 09:50:00,107.47,107.98,107.4,107.69,34620.0,105.4618,105.9622,105.3931,105.6777,34620.0
2023-05-25 09:55:00,107.69,107.84,107.5,107.76,55833.0,105.6777,105.8249,105.4912,105.7464,55833.0
2023-05-25 10:00:00,107.78,107.82,107.49,107.53,50688.0,105.766,105.8052,105.4814,105.5207,50688.0
2023-05-25 10:05:00,107.54,107.56,106.9,106.99,33504.0,105.5305,105.5501,104.9024,104.9907,33504.0
2023-05-25 10:10:00,107.0,107.05,106.56,106.57,18006.0,105.0006,105.0496,104.5688,104.5786,18006.0
2023-05-25 10:15:00,106.58,106.89,106.57,106.61,46484.0,104.5884,104.8926,104.5786,104.6178,46484.0
2023-05-25 10:20:00,106.55,107.0,106.51,106.96,14358.0,104.559,105.0006,104.5197,104.9613,14358.0
2023-05-25 10:25:00,106.95,107.01,106.89,106.95,17364.0,104.9515,105.0104,104.8926,104.9515,17364.0
2023-05-25 10:30:00,106.98,107.01,106.86,106.91,10546.0,104.9809,105.0104,104.8632,104.9122,10546.0
2023-05-25 10:35:00,106.94,107.16,106.9,107.16,19271.0,104.9417,105.1576,104.9024,105.1576,19271.0
2023-05-25 10:40:00,107.17,107.24,107.04,107.11,17366.0,105.1674,105.2361,105.0398,105.1085,17366.0
2023-05-25 10:45:00,107.13,107.3,107.0,107.1,43983.0,105.1281,105.295,105.0006,105.0987,43983.0
2023-05-25 10:50:00,107.1,107.16,106.95,107.13,19911.0,105.0987,105.1576,104.9515,105.1281,19911.0
2023-05-25 10:55:00,107.13,107.35,107.12,107.33,12949.0,105.1281,105.344,105.1183,105.3244,12949.0
2023-05-25 11:00:00,107.37,107.45,107.29,107.32,7554.0,105.3636,105.4422,105.2851,105.3146,7554.0
2023-05-25 11:05:00,107.37,107.43,107.18,107.23,22567.0,105.3636,105.4225,105.1772,105.2263,22567.0
2023-05-25 11:10:00,107.25,107.28,107.12,107.24,43943.0,105.2459,105.2753,105.1183,105.2361,43943.0
2023-05-25 11:15:00,107.21,107.25,106.94,107.01,33458.0,105.2066,105.2459,104.9417,105.0104,33458.0
2023-05-25 11:20:00,107.0,107.04,106.85,107.0,9236.0,105.0006,105.0398,104.8534,105.0006,9236.0
2023-05-25 11:25:00,106.97,106.97,106.77,106.81,11550.0,104.9711,104.9711,104.7749,104.8141,11550.0
2023-05-25 11:30:00,106.75,106.75,106.61,106.63,6485.0,104.7552,104.7552,104.6178,104.6375,6485.0
2023-05-25 11:35:00,106.65,106.78,106.58,106.58,7483.0,104.6571,104.7847,104.5884,104.5884,7483.0
2023-05-25 11:40:00,106.58,106.58,106.28,106.29,62256.0,104.5884,104.5884,104.294,104.3038,62256.0
2023-05-25 11:45:00,106.27,106.53,106.13,106.5,18304.0,104.2842,104.5393,104.1468,104.5099,18304.0
2023-05-25 11:50:00,106.45,106.58,106.37,106.4,16168.0,104.4608,104.5884,104.3823,104.4118,16168.0
2023-05-25 11:55:00,106.36,106.68,106.36,106.66,7289.0,104.3725,104.6865,104.3725,104.6669,7289.0
2023-05-25 12:00:00,106.7,106.96,106.7,106.96,4684.0,104.7062,104.9613,104.7062,104.9613,4684.0
2023-05-25 12:05:00,106.98,107.14,106.89,106.93,10136.0,104.9809,105.1379,104.8926,104.9319,10136.0
2023-05-25 12:10:00,106.97,107.06,106.96,107.06,12097.0,104.9711,105.0594,104.9613,105.0594,12097.0
2023-05-25 12:15:00,107.09,107.24,107.07,107.23,12666.0,105.0889,105.2361,105.0693,105.2263,12666.0
2023-05-25 12:20:00,107.21,107.29,107.12,107.18,13640.0,105.2066,105.2851,105.1183,105.1772,13640.0
2023-05-25 12:25:00,107.18,107.21,107.03,107.14,24880.0,105.1772,105.2066,105.03,105.1379,24880.0
2023-05-25 12:30:00,107.13,107.18,106.88,106.95,16071.0,105.1281,105.1772,104.8828,104.9515,16071.0
2023-05-25 12:35:00,106.94,107.1,106.94,107.06,14026.0,104.9417,105.0987,104.9417,105.0594,14026.0
2023-05-25 12:40:00,107.05,107.15,107.04,107.05,6672.0,105.0496,105.1478,105.0398,105.0496,6672.0
2023-05-25 12:45:00,107.03,107.11,106.99,107.03,14671.0,105.03,105.1085,104.9907,105.03,14671.0
2023-05-25 12:50:00,107.01,107.05,106.92,106.92,9271.0,105.0104,105.0496,104.9221,104.9221,9271.0
2023-05-25 12:55:00,106.9,107.01,106.82,106.86,7772.0,104.9024,105.0104,104.8239,104.8632,7772.0
2023-05-25 13:00:00,106.88,106.92,106.79,106.8,6052.0,104.8828,104.9221,104.7945,104.8043,6052.0
2023-05-25 13:05:00,106.74,106.88,106.74,106.77,5795.0,104.7454,104.8828,104.7454,104.7749,5795.0
2023-05-25 13:10:00,106.78,106.97,106.77,106.95,5073.0,104.7847,104.9711,104.7749,104.9515,5073.0
2023-05-25 13:15:00,106.95,107.06,106.91,107.03,11284.0,104.9515,105.0594,104.9122,105.03,11284.0
2023-05-25 13:20:00,107.03,107.12,107.03,107.09,17222.0,105.03,105.1183,105.03,105.0889,17222.0
2023-05-25 13:25:00,107.09,107.26,107.09,107.21,5223.0,105.0889,105.2557,105.0889,105.2066,5223.0
2023-05-25 13:30:00,107.26,107.37,107.17,107.25,18059.0,105.2557,105.3636,105.1674,105.2459,18059.0
2023-05-25 13:35:00,107.24,107.24,107.08,107.12,32832.0,105.2361,105.2361,105.0791,105.1183,32832.0
2023-05-25 13:40:00,107.11,107.13,107.0,107.01,19605.0,105.1085,105.1281,105.0006,105.0104,19605.0
2023-05-25 13:45:00,107.02,107.11,106.98,107.09,25826.0,105.0202,105.1085,104.9809,105.0889,25826.0
2023-05-25 13:50:00,107.08,107.09,106.98,106.98,28543.0,105.0791,105.0889,104.9809,104.9809,28543.0
2023-05-25 13:55:00,107.0,107.17,106.93,107.06,58482.0,105.0006,105.1674,104.9319,105.0594,58482.0
2023-05-25 14:00:00,107.06,107.38,107.05,107.21,46729.0,105.0594,105.3735,105.0496,105.2066,46729.0
2023-05-25 14:05:00,107.21,107.22,107.11,107.11,9196.0,105.2066,105.2165,105.1085,105.1085,9196.0
2023-05-25 14:10:00,107.12,107.2,107.09,107.17,12696.0,105.1183,105.1968,105.0889,105.1674,12696.0
2023-05-25 14:15:00,107.16,107.33,107.16,107.29,20223.0,105.1576,105.3244,105.1576,105.2851,20223.0
2023-05-25 14:20:00,107.3,107.34,107.18,107.22,20874.0,105.295,105.3342,105.1772,105.2165,20874.0
2023-05-25 14:25:00,107.21,107.3,107.15,107.16,14527.0,105.2066,105.295,105.1478,105.1576,14527.0
2023-05-25 14:30:00,107.17,107.17,106.91,107.01,12824.0,105.1674,105.1674,104.9122,105.0104,12824.0
2023-05-25 14:35:00,107.01,107.01,106.87,106.88,9597.0,105.0104,105.0104,104.873,104.8828,9597.0
2023-05-25 14:40:00,106.89,106.89,106.78,106.82,8084.0,104.8926,104.8926,104.7847,104.8239,8084.0
2023-05-25 14:45:00,106.81,106.88,106.74,106.79,6238.0,104.8141,104.8828,104.7454,104.7945,6238.0
2023-05-25 14:50:00,106.76,106.86,106.72,106.84,9164.0,104.765,104.8632,104.7258,104.8436,9164.0
2023-05-25 14:55:00,106.81,106.85,106.75,106.8,18166.0,104.8141,104.8534,104.7552,104.8043,18166.0
2023-05-25 15:00:00,106.8,106.87,106.72,106.75,30568.0,104.8043,104.873,104.7258,104.7552,30568.0
2023-05-25 15:05:00,106.75,106.91,106.74,106.88,12498.0,104.7552,104.9122,104.7454,104.8828,12498.0
2023-05-25 15:10:00,106.89,107.04,106.88,106.94,36197.0,104.8926,105.0398,104.8828,104.9417,36197.0
2023-05-25 15:15:00,106.96,106.98,106.76,106.81,55041.0,104.9613,104.9809,104.765,104.8141,55041.0
2023-05-25 15:20:00,106.81,106.99,106.78,106.88,27816.0,104.8141,104.9907,104.7847,104.8828,27816.0
2023-05-25 15:25:00,106.89,107.15,106.8,107.07,21200.0,104.8926,105.1478,104.8043,105.0693,21200.0
2023-05-25 15:30:00,107.06,107.08,106.89,106.95,84293.0,105.0594,105.0791,104.8926,104.9515,84293.0
2023-05-25 15:35:00,106.94,106.97,106.78,106.83,79937.0,104.9417,104.9711,104.7847,104.8337,79937.0
2023-05-25 15:40:00,106.86,107.02,106.74,106.87,92587.0,104.8632,105.0202,104.7454,104.873,92587.0
2023-05-25 15:45:00,106.86,106.91,106.72,106.72,99416.0,104.8632,104.9122,104.7258,104.7258,99416.0
2023-05-25 15:50:00,106.71,106.76,106.61,106.71,64225.0,104.716,104.765,104.6178,104.716,64225.0
2023-05-25 15:55:00,106.7,106.82,106.65,106.81,151764.0,104.7062,104.8239,104.6571,104.8141,151764.0
2023-05-26 09:30:00,106.28,106.59,105.99,106.05,28427.0,104.294,104.5982,104.0094,104.0683,28427.0
2023-05-26 09:35:00,106.06,106.14,105.3,105.62,20928.0,104.0781,104.1566,103.3323,103.6463,20928.0
2023-05-26 09:40:00,105.61,105.73,105.24,105.24,14230.0,103.6365,103.7543,103.2734,103.2734,14230.0
2023-05-26 09:45:00,105.34,105.77,105.3,105.51,14774.0,103.3716,103.7935,103.3323,103.5384,14774.0
2023-05-26 09:50:00,105.62,105.74,105.22,105.4,31188.0,103.6463,103.7641,103.2538,103.4305,31188.0
2023-05-26 09:55:00,105.43,105.83,105.37,105.79,17538.0,103.4599,103.8524,103.401,103.8132,17538.0
2023-05-26 10:00:00,105.8,106.12,105.8,106.07,27556.0,103.823,104.137,103.823,104.0879,27556.0
2023-05-26 10:05:00,106.07,106.29,106.04,106.28,14140.0,104.0879,104.3038,104.0585,104.294,14140.0
2023-05-26 10:10:00,106.28,106.31,106.09,106.14,26385.0,104.294,104.3235,104.1076,104.1566,26385.0
2023-05-26 10:15:00,106.14,106.37,106.08,106.37,26208.0,104.1566,104.3823,104.0978,104.3823,26208.0
2023-05-26 10:20:00,106.37,106.42,106.32,106.39,19333.0,104.3823,104.4314,104.3333,104.402,19333.0
2023-05-26 10:25:00,106.41,106.69,106.4,106.48,19264.0,104.4216,104.6964,104.4118,104.4903,19264.0
2023-05-26 10:30:00,106.51,106.53,106.21,106.22,13604.0,104.5197,104.5393,104.2253,104.2351,13604.0
2023-05-26 10:35:00,106.22,106.25,106.13,106.21,15466.0,104.2351,104.2646,104.1468,104.2253,15466.0
2023-05-26 10:40:00,106.19,106.4,106.05,106.06,20856.0,104.2057,104.4118,104.0683,104.0781,20856.0
2023-05-26 10:45:00,106.06,106.37,106.0,106.37,12802.0,104.0781,104.3823,104.0192,104.3823,12802.0
2023-05-26 10:50:00,106.39,106.58,106.26,106.58,10177.0,104.402,104.5884,104.2744,104.5884,10177.0
2023-05-26 10:55:00,106.62,106.62,106.4,106.45,16537.0,104.6277,104.6277,104.4118,104.4608,16537.0
2023-05-26 11:00:00,106.48,106.77,106.48,106.67,8141.0,104.4903,104.7749,104.4903,104.6767,8141.0
2023-05-26 11:05:00,106.73,106.78,106.52,106.62,25580.0,104.7356,104.7847,104.5295,104.6277,25580.0
2023-05-26 11:10:00,106.59,106.64,106.53,106.64,15402.0,104.5982,104.6473,104.5393,104.6473,15402.0
2023-05-26 11:15:00,106.63,106.63,106.4,106.4,11272.0,104.6375,104.6375,104.4118,104.4118,11272.0
2023-05-26 11:20:00,106.4,106.43,106.22,106.29,18762.0,104.4118,104.4412,104.2351,104.3038,18762.0
2023-05-26 11:25:00,106.27,106.37,106.14,106.19,14568.0,104.2842,104.3823,104.1566,104.2057,14568.0
2023-05-26 11:30:00,106.2,106.29,106.14,106.17,10707.0,104.2155,104.3038,104.1566,104.1861,10707.0
2023-05-26 11:35:00,106.16,106.19,106.08,106.19,30701.0,104.1763,104.2057,104.0978,104.2057,30701.0
2023-05-26 11:40:00,106.18,106.4,106.16,106.32,16567.0,104.1959,104.4118,104.1763,104.3333,16567.0
2023-05-26 11:45:00,106.34,106.36,106.17,106.18,14061.0,104.3529,104.3725,104.1861,104.1959,14061.0
2023-05-26 11:50:00,106.16,106.23,106.12,106.15,23610.0,104.1763,104.245,104.137,104.1664,23610.0
2023-05-26 11:55:00,106.15,106.15,105.95,106.04,14989.0,104.1664,104.1664,103.9702,104.0585,14989.0
2023-05-26 12:00:00,106.05,106.18,106.03,106.15,17066.0,104.0683,104.1959,104.0487,104.1664,17066.0
2023-05-26 12:05:00,106.19,106.25,106.07,106.09,9158.0,104.2057,104.2646,104.0879,104.1076,9158.0
2023-05-26 12:10:00,106.12,106.15,105.99,106.06,10505.0,104.137,104.1664,104.0094,104.0781,10505.0
2023-05-26 12:15:00,106.1,106.12,106.01,106.08,16669.0,104.1174,104.137,104.0291,104.0978,16669.0
2023-05-26 12:20:00,106.11,106.16,105.99,106.02,15727.0,104.1272,104.1763,104.0094,104.0389,15727.0
2023-05-26 12:25:00,106.02,106.16,105.99,106.13,8269.0,104.0389,104.1763,104.0094,104.1468,8269.0
2023-05-26 12:30:00,106.13,106.16,106.08,106.08,5628.0,104.1468,104.1763,104.0978,104.0978,5628.0
2023-05-26 12:35:00,106.06,106.08,105.96,106.01,7002.0,104.0781,104.0978,103.98,104.0291,7002.0
2023-05-26 12:40:00,106.01,106.09,105.95,106.08,12822.0,104.0291,104.1076,103.9702,104.0978,12822.0
2023-05-26 12:45:00,106.09,106.19,106.06,106.11,26929.0,104.1076,104.2057,104.0781,104.1272,26929.0
2023-05-26 12:50:00,106.09,106.25,106.02,106.1,22322.0,104.1076,104.2646,104.0389,104.1174,22322.0
2023-05-26 12:55:00,106.11,106.13,105.96,106.02,9742.0,104.1272,104.1468,103.98,104.0389,9742.0
2023-05-26 13:00:00,106.0,106.06,105.99,106.03,7138.0,104.0192,104.0781,104.0094,104.0487,7138.0
2023-05-26 13:05:00,106.06,106.08,105.99,106.07,8934.0,104.0781,104.0978,104.0094,104.0879,8934.0
2023-05-26 13:10:00,106.06,106.17,106.0,106.16,4922.0,104.0781,104.1861,104.0192,104.1763,4922.0
2023-05-26 13:15:00,106.17,106.17,105.99,106.04,10276.0,104.1861,104.1861,104.0094,104.0585,10276.0
2023-05-26 13:20:00,106.04,106.06,105.97,105.99,8267.0,104.0585,104.0781,103.9898,104.0094,8267.0
2023-05-26 13:25:00,106.0,106.07,105.96,106.07,9697.0,104.0192,104.0879,103.98,104.0879,9697.0
2023-05-26 13:30:00,106.07,106.1,106.04,106.06,15860.0,104.0879,104.1174,104.0585,104.0781,15860.0
2023-05-26 13:35:00,106.07,106.1,106.0,106.08,9163.0,104.0879,104.1174,104.0192,104.0978,9163.0
2023-05-26 13:40:00,106.07,106.08,105.9,105.99,14661.0,104.0879,104.0978,103.9211,104.0094,14661.0
2023-05-26 13:45:00,105.97,106.04,105.97,106.03,10222.0,103.9898,104.0585,103.9898,104.0487,10222.0
2023-05-26 13:50:00,106.09,106.21,106.04,106.2,6278.0,104.1076,104.2253,104.0585,104.2155,6278.0
2023-05-26 13:55:00,106.22,106.24,106.17,106.23,9937.0,104.2351,104.2548,104.1861,104.245,9937.0
2023-05-26 14:00:00,106.24,106.28,106.17,106.19,14463.0,104.2548,104.294,104.1861,104.2057,14463.0
2023-05-26 14:05:00,106.19,106.19,106.08,106.08,7498.0,104.2057,104.2057,104.0978,104.0978,7498.0
2023-05-26 14:10:00,106.08,106.12,106.02,106.04,19506.0,104.0978,104.137,104.0389,104.0585,19506.0
2023-05-26 14:15:00,106.04,106.16,106.0,106.12,13383.0,104.0585,104.1763,104.0192,104.137,13383.0
2023-05-26 14:20:00,106.1,106.15,106.07,106.11,31517.0,104.1174,104.1664,104.0879,104.1272,31517.0
2023-05-26 14:25:00,106.11,106.19,106.08,106.17,9700.0,104.1272,104.2057,104.0978,104.1861,9700.0
2023-05-26 14:30:00,106.18,106.23,106.12,106.16,9913.0,104.1959,104.245,104.137,104.1763,9913.0
2023-05-26 14:35:00,106.2,106.23,106.11,106.18,19922.0,104.2155,104.245,104.1272,104.1959,19922.0
2023-05-26 14:40:00,106.16,106.19,106.11,106.17,16766.0,104.1763,104.2057,104.1272,104.1861,16766.0
2023-05-26 14:45:00,106.15,106.19,106.09,106.15,28100.0,104.1664,104.2057,104.1076,104.1664,28100.0
2023-05-26 14:50:00,106.17,106.24,106.11,106.17,35624.0,104.1861,104.2548,104.1272,104.1861,35624.0
2023-05-26 14:55:00,106.17,106.26,106.1,106.1,14958.0,104.1861,104.2744,104.1174,104.1174,14958.0
2023-05-26 15:00:00,106.13,106.24,106.13,106.21,16077.0,104.1468,104.2548,104.1468,104.2253,16077.0
2023-05-26 15:05:00,106.22,106.3,106.2,106.25,48646.0,104.2351,104.3136,104.2155,104.2646,48646.0
2023-05-26 15:10:00,106.26,106.26,106.12,106.23,24097.0,104.2744,104.2744,104.137,104.245,24097.0
2023-05-26 15:15:00,106.23,106.45,106.21,106.41,59326.0,104.245,104.4608,104.2253,104.4216,59326.0
2023-05-26 15:20:00,106.38,106.51,106.3,106.48,55713.0,104.3921,104.5197,104.3136,104.4903,55713.0
2023-05-26 15:25:00,106.48,106.56,106.29,106.35,46894.0,104.4903,104.5688,104.3038,104.3627,46894.0
2023-05-26 15:30:00,106.35,106.5,106.33,106.47,38274.0,104.3627,104.5099,104.3431,104.4805,38274.0
2023-05-26 15:35:00,106.47,106.51,106.43,106.45,39579.0,104.4805,104.5197,104.4412,104.4608,39579.0
2023-05-26 15:40:00,106.45,106.7,106.41,106.54,46947.0,104.4608,104.7062,104.4216,104.5492,46947.0
2023-05-26 15:45:00,106.55,106.69,106.51,106.65,50076.0,104.559,104.6964,104.5197,104.6571,50076.0
2023-05-26 15:50:00,106.65,106.69,106.4,106.6,98600.0,104.6571,104.6964,104.4118,104.608,98600.0
2023-05-26 15:55:00,106.61,106.77,106.61,106.76,219104.0,104.6178,104.7749,104.6178,104.765,219104.0
2023-05-30 09:30:00,106.74,107.75,106.6,107.72,82147.0,104.7454,105.7365,104.608,105.7071,82147.0
2023-05-30 09:35:00,107.77,108.06,107.45,107.58,46892.0,105.7562,106.0408,105.4422,105.5697,46892.0
2023-05-30 09:40:00,107.65,107.67,107.15,107.2,17471.0,105.6384,105.658,105.1478,105.1968,17471.0
2023-05-30 09:45:00,107.18,107.45,107.06,107.42,32627.0,105.1772,105.4422,105.0594,105.4127,32627.0
2023-05-30 09:50:00,107.42,107.85,107.41,107.73,21588.0,105.4127,105.8347,105.4029,105.7169,21588.0
2023-05-30 09:55:00,107.81,108.18,107.76,108.18,9831.0,105.7954,106.1585,105.7464,106.1585,9831.0
2023-05-30 10:00:00,108.18,108.31,107.68,107.7,22904.0,106.1585,106.2861,105.6679,105.6875,22904.0
2023-05-30 10:05:00,107.68,107.81,107.65,107.73,20398.0,105.6679,105.7954,105.6384,105.7169,20398.0
2023-05-30 10:10:00,107.74,107.79,107.54,107.65,12646.0,105.7267,105.7758,105.5305,105.6384,12646.0
2023-05-30 10:15:00,107.65,108.0,107.65,107.95,19541.0,105.6384,105.9819,105.6384,105.9328,19541.0
2023-05-30 10:20:00,107.94,108.39,107.94,108.31,17303.0,105.923,106.3646,105.923,106.2861,17303.0
2023-05-30 10:25:00,108.37,108.39,107.93,108.01,19377.0,106.345,106.3646,105.9132,105.9917,19377.0
2023-05-30 10:30:00,108.03,108.1,107.89,107.95,7112.0,106.0113,106.08,105.8739,105.9328,7112.0
2023-05-30 10:35:00,108.01,108.08,107.96,108.0,15012.0,105.9917,106.0604,105.9426,105.9819,15012.0
2023-05-30 10:40:00,108.0,108.12,107.97,108.03,29232.0,105.9819,106.0996,105.9524,106.0113,29232.0
2023-05-30 10:45:00,108.0,108.0,107.74,107.82,15806.0,105.9819,105.9819,105.7267,105.8052,15806.0
2023-05-30 10:50:00,107.83,107.99,107.79,107.92,21908.0,105.8151,105.9721,105.7758,105.9034,21908.0
2023-05-30 10:55:00,107.93,108.08,107.82,108.02,15668.0,105.9132,106.0604,105.8052,106.0015,15668.0
2023-05-30 11:00:00,108.01,108.1,107.98,108.02,20728.0,105.9917,106.08,105.9622,106.0015,20728.0
2023-05-30 11:05:00,108.01,108.02,107.89,108.01,18835.0,105.9917,106.0015,105.8739,105.9917,18835.0
2023-05-30 11:10:00,108.01,108.01,107.82,107.85,26260.0,105.9917,105.9917,105.8052,105.8347,26260.0
2023-05-30 11:15:00,107.83,107.84,107.57,107.57,19885.0,105.8151,105.8249,105.5599,105.5599,19885.0
2023-05-30 11:20:00,107.55,107.57,107.4,107.5,20140.0,105.5403,105.5599,105.3931,105.4912,20140.0
2023-05-30 11:25:00,107.48,107.5,107.29,107.42,21674.0,105.4716,105.4912,105.2851,105.4127,21674.0
2023-05-30 11:30:00,107.43,107.61,107.4,107.56,15177.0,105.4225,105.5992,105.3931,105.5501,15177.0
2023-05-30 11:35:00,107.55,107.55,107.44,107.49,14696.0,105.5403,105.5403,105.4323,105.4814,14696.0
2023-05-30 11:40:00,107.5,107.57,107.44,107.53,11690.0,105.4912,105.5599,105.4323,105.5207,11690.0
2023-05-30 11:45:00,107.52,107.57,107.45,107.48,26705.0,105.5108,105.5599,105.4422,105.4716,26705.0
2023-05-30 11:50:00,107.47,107.76,107.37,107.75,18261.0,105.4618,105.7464,105.3636,105.7365,18261.0
2023-05-30 11:55:00,107.77,107.82,107.71,107.78,27112.0,105.7562,105.8052,105.6973,105.766,27112.0
2023-05-30 12:00:00,107.8,107.9,107.78,107.8,18990.0,105.7856,105.8837,105.766,105.7856,18990.0
2023-05-30 12:05:00,107.8,107.8,107.65,107.68,15848.0,105.7856,105.7856,105.6384,105.6679,15848.0
2023-05-30 12:10:00,107.69,107.79,107.66,107.7,13462.0,105.6777,105.7758,105.6482,105.6875,13462.0
2023-05-30 12:15:00,107.7,107.79,107.59,107.7,15937.0,105.6875,105.7758,105.5795,105.6875,15937.0
2023-05-30 12:20:00,107.67,107.68,107.55,107.67,5463.0,105.658,105.6679,105.5403,105.658,5463.0
2023-05-30 12:25:00,107.67,107.69,107.48,107.49,6835.0,105.658,105.6777,105.4716,105.4814,6835.0
2023-05-30 12:30:00,107.46,107.47,107.35,107.35,12319.0,105.452,105.4618,105.344,105.344,12319.0
2023-05-30 12:35:00,107.32,107.32,107.21,107.22,12380.0,105.3146,105.3146,105.2066,105.2165,12380.0
2023-05-30 12:40:00,107.22,107.23,107.14,107.2,17119.0,105.2165,105.2263,105.1379,105.1968,17119.0
2023-05-30 12:45:00,107.2,107.23,107.08,107.18,7220.0,105.1968,105.2263,105.0791,105.1772,7220.0
2023-05-30 12:50:00,107.29,107.37,107.24,107.37,5739.0,105.2851,105.3636,105.2361,105.3636,5739.0
2023-05-30 12:55:00,107.38,107.47,107.37,107.45,7548.0,105.3735,105.4618,105.3636,105.4422,7548.0
2023-05-30 13:00:00,107.48,107.51,107.33,107.35,12608.0,105.4716,105.501,105.3244,105.344,12608.0
2023-05-30 13:05:00,107.36,107.36,107.26,107.31,16958.0,105.3538,105.3538,105.2557,105.3048,16958.0
2023-05-30 13:10:00,107.32,107.39,107.3,107.37,10632.0,105.3146,105.3833,105.295,105.3636,10632.0
2023-05-30 13:15:00,107.38,107.42,107.35,107.37,10752.0,105.3735,105.4127,105.344,105.3636,10752.0
2023-05-30 13:20:00,107.37,107.37,107.29,107.32,9126.0,105.3636,105.3636,105.2851,105.3146,9126.0
2023-05-30 13:25:00,107.37,107.37,107.17,107.29,10558.0,105.3636,105.3636,105.1674,105.2851,10558.0
2023-05-30 13:30:00,107.28,107.29,107.16,107.23,10397.0,105.2753,105.2851,105.1576,105.2263,10397.0
2023-05-30 13:35:00,107.24,107.25,107.15,107.17,15122.0,105.2361,105.2459,105.1478,105.1674,15122.0
2023-05-30 13:40:00,107.18,107.37,107.16,107.37,10784.0,105.1772,105.3636,105.1576,105.3636,10784.0
2023-05-30 13:45:00,107.35,107.46,107.32,107.45,5711.0,105.344,105.452,105.3146,105.4422,5711.0
2023-05-30 13:50:00,107.44,107.5,107.41,107.45,5602.0,105.4323,105.4912,105.4029,105.4422,5602.0
2023-05-30 13:55:00,107.48,107.49,107.39,107.41,7348.0,105.4716,105.4814,105.3833,105.4029,7348.0
2023-05-30 14:00:00,107.4,107.54,107.4,107.53,6297.0,105.3931,105.5305,105.3931,105.5207,6297.0
2023-05-30 14:05:00,107.55,107.63,107.4,107.4,10404.0,105.5403,105.6188,105.3931,105.3931,10404.0
2023-05-30 14:10:00,107.39,107.42,107.33,107.4,8642.0,105.3833,105.4127,105.3244,105.3931,8642.0
2023-05-30 14:15:00,107.41,107.5,107.4,107.48,7687.0,105.4029,105.4912,105.3931,105.4716,7687.0
2023-05-30 14:20:00,107.46,107.53,107.42,107.48,28684.0,105.452,105.5207,105.4127,105.4716,28684.0
2023-05-30 14:25:00,107.46,107.5,107.41,107.45,12236.0,105.452,105.4912,105.4029,105.4422,12236.0
2023-05-30 14:30:00,107.44,107.58,107.43,107.51,6680.0,105.4323,105.5697,105.4225,105.501,6680.0
2023-05-30 14:35:00,107.51,107.57,107.47,107.57,35787.0,105.501,105.5599,105.4618,105.5599,35787.0
2023-05-30 14:40:00,107.59,107.79,107.5,107.76,64794.0,105.5795,105.7758,105.4912,105.7464,64794.0
2023-05-30 14:45:00,107.8,107.81,107.59,107.66,16017.0,105.7856,105.7954,105.5795,105.6482,16017.0
2023-05-30 14:50:00,107.64,107.65,107.53,107.55,33381.0,105.6286,105.6384,105.5207,105.5403,33381.0
2023-05-30 14:55:00,107.54,107.54,107.42,107.43,13006.0,105.5305,105.5305,105.4127,105.4225,13006.0
2023-05-30 15:00:00,107.45,107.55,107.41,107.48,16324.0,105.4422,105.5403,105.4029,105.4716,16324.0
2023-05-30 15:05:00,107.45,107.49,107.35,107.44,18110.0,105.4422,105.4814,105.344,105.4323,18110.0
2023-05-30 15:10:00,107.45,107.52,107.4,107.44,13429.0,105.4422,105.5108,105.3931,105.4323,13429.0
2023-05-30 15:15:00,107.45,107.49,107.4,107.45,19086.0,105.4422,105.4814,105.3931,105.4422,19086.0
2023-05-30 15:20:00,107.45,107.49,107.4,107.44,28070.0,105.4422,105.4814,105.3931,105.4323,28070.0
2023-05-30 15:25:00,107.45,107.57,107.44,107.44,21713.0,105.4422,105.5599,105.4323,105.4323,21713.0
2023-05-30 15:30:00,107.44,107.67,107.42,107.65,31513.0,105.4323,105.658,105.4127,105.6384,31513.0
2023-05-30 15:35:00,107.64,107.68,107.56,107.67,11745.0,105.6286,105.6679,105.5501,105.658,11745.0
2023-05-30 15:40:00,107.66,107.72,107.54,107.54,34470.0,105.6482,105.7071,105.5305,105.5305,34470.0
2023-05-30 15:45:00,107.55,107.67,107.49,107.56,63942.0,105.5403,105.658,105.4814,105.5501,63942.0
2023-05-30 15:50:00,107.55,107.69,107.46,107.64,44615.0,105.5403,105.6777,105.452,105.6286,44615.0
2023-05-30 15:55:00,107.64,107.71,107.38,107.39,200706.0,105.6286,105.6973,105.3735,105.3833,200706.0
2023-05-31 09:30:00,107.0,107.43,106.92,107.0,35323.0,105.0006,105.4225,104.9221,105.0006,35323.0
2023-05-31 09:35:00,107.0,107.4,106.86,107.34,17425.0,105.0006,105.3931,104.8632,105.3342,17425.0
2023-05-31 09:40:00,107.31,107.31,106.92,107.08,6408.0,105.3048,105.3048,104.9221,105.0791,6408.0
2023-05-31 09:45:00,107.09,107.12,106.43,106.6,18285.0,105.0889,105.1183,104.4412,104.608,18285.0
2023-05-31 09:50:00,106.6,106.81,106.55,106.6,16839.0,104.608,104.8141,104.559,104.608,16839.0
2023-05-31 09:55:00,106.66,106.87,106.63,106.84,17520.0,104.6669,104.873,104.6375,104.8436,17520.0
2023-05-31 10:00:00,106.8,106.92,106.58,106.73,39622.0,104.8043,104.9221,104.5884,104.7356,39622.0
2023-05-31 10:05:00,106.71,106.76,106.5,106.64,18782.0,104.716,104.765,104.5099,104.6473,18782.0
2023-05-31 10:10:00,106.65,106.72,106.22,106.26,47956.0,104.6571,104.7258,104.2351,104.2744,47956.0
2023-05-31 10:15:00,106.26,106.26,106.0,106.12,24320.0,104.2744,104.2744,104.0192,104.137,24320.0
2023-05-31 10:20:00,106.12,106.12,105.78,105.81,40956.0,104.137,104.137,103.8034,103.8328,40956.0
2023-05-31 10:25:00,105.81,105.92,105.62,105.84,27066.0,103.8328,103.9407,103.6463,103.8622,27066.0
2023-05-31 10:30:00,105.84,105.85,105.59,105.63,10213.0,103.8622,103.8721,103.6169,103.6562,10213.0
2023-05-31 10:35:00,105.61,105.82,105.52,105.81,16460.0,103.6365,103.8426,103.5482,103.8328,16460.0
2023-05-31 10:40:00,105.77,105.93,105.7,105.93,7712.0,103.7935,103.9506,103.7249,103.9506,7712.0
2023-05-31 10:45:00,106.0,106.15,105.96,106.07,103156.0,104.0192,104.1664,103.98,104.0879,103156.0
2023-05-31 10:50:00,106.04,106.1,105.75,105.81,14834.0,104.0585,104.1174,103.7739,103.8328,14834.0
2023-05-31 10:55:00,105.81,106.04,105.79,105.81,16430.0,103.8328,104.0585,103.8132,103.8328,16430.0
2023-05-31 11:00:00,105.79,105.94,105.73,105.88,41110.0,103.8132,103.9604,103.7543,103.9015,41110.0
2023-05-31 11:05:00,105.93,105.95,105.63,105.64,9173.0,103.9506,103.9702,103.6562,103.666,9173.0
2023-05-31 11:10:00,105.63,105.63,105.47,105.55,11624.0,103.6562,103.6562,103.4992,103.5777,11624.0
2023-05-31 11:15:00,105.55,105.88,105.55,105.88,68487.0,103.5777,103.9015,103.5777,103.9015,68487.0
2023-05-31 11:20:00,105.88,106.04,105.79,105.84,18704.0,103.9015,104.0585,103.8132,103.8622,18704.0
2023-05-31 11:25:00,105.8,105.95,105.75,105.84,12996.0,103.823,103.9702,103.7739,103.8622,12996.0
2023-05-31 11:30:00,105.85,105.86,105.77,105.79,9067.0,103.8721,103.8819,103.7935,103.8132,9067.0
2023-05-31 11:35:00,105.76,105.77,105.62,105.63,8270.0,103.7837,103.7935,103.6463,103.6562,8270.0
2023-05-31 11:40:00,105.61,105.64,105.43,105.63,11219.0,103.6365,103.666,103.4599,103.6562,11219.0
2023-05-31 11:45:00,105.62,105.79,105.55,105.77,15564.0,103.6463,103.8132,103.5777,103.7935,15564.0
2023-05-31 11:50:00,105.78,105.88,105.67,105.87,7419.0,103.8034,103.9015,103.6954,103.8917,7419.0
2023-05-31 11:55:00,105.96,105.96,105.8,105.86,8747.0,103.98,103.98,103.823,103.8819,8747.0
2023-05-31 12:00:00,105.88,106.07,105.81,106.05,12559.0,103.9015,104.0879,103.8328,104.0683,12559.0
2023-05-31 12:05:00,106.04,106.06,105.88,105.95,11078.0,104.0585,104.0781,103.9015,103.9702,11078.0
2023-05-31 12:10:00,105.97,106.03,105.91,105.95,9015.0,103.9898,104.0487,103.9309,103.9702,9015.0
2023-05-31 12:15:00,105.97,106.03,105.94,105.97,21791.0,103.9898,104.0487,103.9604,103.9898,21791.0
2023-05-31 12:20:00,105.94,105.94,105.83,105.86,5503.0,103.9604,103.9604,103.8524,103.8819,5503.0
2023-05-31 12:25:00,105.86,105.86,105.66,105.7,15079.0,103.8819,103.8819,103.6856,103.7249,15079.0
2023-05-31 12:30:00,105.7,105.7,105.5,105.64,11938.0,103.7249,103.7249,103.5286,103.666,11938.0
2023-05-31 12:35:00,105.63,105.63,105.44,105.49,28931.0,103.6562,103.6562,103.4697,103.5188,28931.0
2023-05-31 12:40:00,105.49,105.57,105.36,105.54,16819.0,103.5188,103.5973,103.3912,103.5678,16819.0
2023-05-31 12:45:00,105.55,105.69,105.5,105.67,10827.0,103.5777,103.715,103.5286,103.6954,10827.0
2023-05-31 12:50:00,105.65,105.65,105.45,105.54,8318.0,103.6758,103.6758,103.4795,103.5678,8318.0
2023-05-31 12:55:00,105.52,105.8,105.5,105.79,58458.0,103.5482,103.823,103.5286,103.8132,58458.0
2023-05-31 13:00:00,105.77,105.91,105.76,105.87,6951.0,103.7935,103.9309,103.7837,103.8917,6951.0
2023-05-31 13:05:00,105.88,105.92,105.73,105.77,7029.0,103.9015,103.9407,103.7543,103.7935,7029.0
2023-05-31 13:10:00,105.8,105.81,105.6,105.61,15363.0,103.823,103.8328,103.6267,103.6365,15363.0
2023-05-31 13:15:00,105.63,105.69,105.55,105.58,7773.0,103.6562,103.715,103.5777,103.6071,7773.0
2023-05-31 13:20:00,105.59,105.68,105.57,105.68,7549.0,103.6169,103.7052,103.5973,103.7052,7549.0
2023-05-31 13:25:00,105.7,105.74,105.63,105.65,19409.0,103.7249,103.7641,103.6562,103.6758,19409.0
2023-05-31 13:30:00,105.66,105.8,105.64,105.8,10582.0,103.6856,103.823,103.666,103.823,10582.0
2023-05-31 13:35:00,105.82,105.85,105.7,105.85,11600.0,103.8426,103.8721,103.7249,103.8721,11600.0
2023-05-31 13:40:00,105.88,106.14,105.84,106.14,15591.0,103.9015,104.1566,103.8622,104.1566,15591.0
2023-05-31 13:45:00,106.13,106.18,105.94,106.08,57935.0,104.1468,104.1959,103.9604,104.0978,57935.0
2023-05-31 13:50:00,106.11,106.46,106.11,106.32,12751.0,104.1272,104.4707,104.1272,104.3333,12751.0
2023-05-31 13:55:00,106.33,106.51,106.31,106.51,11597.0,104.3431,104.5197,104.3235,104.5197,11597.0
2023-05-31 14:00:00,106.48,106.51,106.39,106.47,10943.0,104.4903,104.5197,104.402,104.4805,10943.0
2023-05-31 14:05:00,106.47,106.51,106.4,106.51,11729.0,104.4805,104.5197,104.4118,104.5197,11729.0
2023-05-31 14:10:00,106.5,106.53,106.34,106.48,14625.0,104.5099,104.5393,104.3529,104.4903,14625.0
2023-05-31 14:15:00,106.48,106.7,106.48,106.67,40603.0,104.4903,104.7062,104.4903,104.6767,40603.0
2023-05-31 14:20:00,106.68,106.94,106.63,106.91,18604.0,104.6865,104.9417,104.6375,104.9122,18604.0
2023-05-31 14:25:00,106.92,106.93,106.79,106.86,22297.0,104.9221,104.9319,104.7945,104.8632,22297.0
2023-05-31 14:30:00,106.87,106.88,106.76,106.77,27989.0,104.873,104.8828,104.765,104.7749,27989.0
2023-05-31 14:35:00,106.78,106.93,106.7,106.93,22800.0,104.7847,104.9319,104.7062,104.9319,22800.0
2023-05-31 14:40:00,106.94,106.96,106.81,106.92,18182.0,104.9417,104.9613,104.8141,104.9221,18182.0
2023-05-31 14:45:00,106.93,107.05,106.88,107.03,29043.0,104.9319,105.0496,104.8828,105.03,29043.0
2023-05-31 14:50:00,107.02,107.03,106.82,106.93,18926.0,105.0202,105.03,104.8239,104.9319,18926.0
2023-05-31 14:55:00,106.93,106.93,106.75,106.8,16961.0,104.9319,104.9319,104.7552,104.8043,16961.0
2023-05-31 15:00:00,106.8,106.87,106.68,106.72,25893.0,104.8043,104.873,104.6865,104.7258,25893.0
2023-05-31 15:05:00,106.71,106.74,106.62,106.7,20430.0,104.716,104.7454,104.6277,104.7062,20430.0
2023-05-31 15:10:00,106.68,106.75,106.6,106.75,17704.0,104.6865,104.7552,104.608,104.7552,17704.0
2023-05-31 15:15:00,106.74,106.75,106.56,106.63,20947.0,104.7454,104.7552,104.5688,104.6375,20947.0
2023-05-31 15:20:00,106.61,106.67,106.54,106.67,27618.0,104.6178,104.6767,104.5492,104.6767,27618.0
2023-05-31 15:25:00,106.65,106.74,106.6,106.69,14106.0,104.6571,104.7454,104.608,104.6964,14106.0
2023-05-31 15:30:00,106.68,106.78,106.67,106.78,25297.0,104.6865,104.7847,104.6767,104.7847,25297.0
2023-05-31 15:35:00,106.77,106.97,106.77,106.94,32482.0,104.7749,104.9711,104.7749,104.9417,32482.0
2023-05-31 15:40:00,106.93,106.93,106.81,106.88,31457.0,104.9319,104.9319,104.8141,104.8828,31457.0
2023-05-31 15:45:00,106.89,106.95,106.79,106.94,43834.0,104.8926,104.9515,104.7945,104.9417,43834.0
2023-05-31 15:50:00,106.96,107.13,106.78,106.91,80000.0,104.9613,105.1281,104.7847,104.9122,80000.0
2023-05-31 15:55:00,106.9,106.98,106.78,106.89,209232.0,104.9024,104.9809,104.7847,104.8926,209232.0
2023-06-01 09:30:00,107.39,107.95,107.36,107.48,52965.0,105.3833,105.9328,105.3538,105.4716,52965.0
2023-06-01 09:35:00,107.63,108.02,107.43,107.97,21213.0,105.6188,106.0015,105.4225,105.9524,21213.0
2023-06-01 09:40:00,107.97,108.05,107.44,107.6,12578.0,105.9524,106.0309,105.4323,105.5894,12578.0
2023-06-01 09:45:00,107.71,107.71,107.31,107.41,5456.0,105.6973,105.6973,105.3048,105.4029,5456.0
2023-06-01 09:50:00,107.49,107.49,107.28,107.41,7898.0,105.4814,105.4814,105.2753,105.4029,7898.0
2023-06-01 09:55:00,107.46,107.73,107.46,107.73,6714.0,105.452,105.7169,105.452,105.7169,6714.0
2023-06-01 10:00:00,107.81,108.06,107.7,107.95,9515.0,105.7954,106.0408,105.6875,105.9328,9515.0
2023-06-01 10:05:00,107.99,108.14,107.94,107.96,10778.0,105.9721,106.1193,105.923,105.9426,10778.0
2023-06-01 10:10:00,107.96,107.99,107.8,107.95,8244.0,105.9426,105.9721,105.7856,105.9328,8244.0
2023-06-01 10:15:00,107.99,108.04,107.71,107.81,8006.0,105.9721,106.0211,105.6973,105.7954,8006.0
2023-06-01 10:20:00,107.79,107.82,107.66,107.73,8184.0,105.7758,105.8052,105.6482,105.7169,8184.0
2023-06-01 10:25:00,107.7,107.86,107.6,107.82,11386.0,105.6875,105.8445,105.5894,105.8052,11386.0
2023-06-01 10:30:00,107.77,107.87,107.73,107.86,6032.0,105.7562,105.8543,105.7169,105.8445,6032.0
2023-06-01 10:35:00,107.87,107.88,107.79,107.82,8377.0,105.8543,105.8641,105.7758,105.8052,8377.0
2023-06-01 10:40:00,107.82,108.1,107.77,108.03,10101.0,105.8052,106.08,105.7562,106.0113,10101.0
2023-06-01 10:45:00,108.01,108.17,107.95,108.03,16292.0,105.9917,106.1487,105.9328,106.0113,16292.0
2023-06-01 10:50:00,108.04,108.15,108.01,108.01,16353.0,106.0211,106.1291,105.9917,105.9917,16353.0
2023-06-01 10:55:00,108.02,108.14,108.02,108.06,6681.0,106.0015,106.1193,106.0015,106.0408,6681.0
2023-06-01 11:00:00,108.08,108.23,108.03,108.2,12725.0,106.0604,106.2076,106.0113,106.1781,12725.0
2023-06-01 11:05:00,108.17,108.22,108.14,108.14,21937.0,106.1487,106.1978,106.1193,106.1193,21937.0
2023-06-01 11:10:00,108.15,108.42,108.14,108.42,14044.0,106.1291,106.394,106.1193,106.394,14044.0
2023-06-01 11:15:00,108.42,108.55,108.3,108.32,21360.0,106.394,106.5216,106.2763,106.2959,21360.0
2023-06-01 11:20:00,108.32,108.32,108.16,108.18,9038.0,106.2959,106.2959,106.1389,106.1585,9038.0
2023-06-01 11:25:00,108.19,108.24,108.12,108.15,10477.0,106.1683,106.2174,106.0996,106.1291,10477.0
2023-06-01 11:30:00,108.14,108.17,107.97,108.02,10202.0,106.1193,106.1487,105.9524,106.0015,10202.0
2023-06-01 11:35:00,108.03,108.05,107.89,107.9,9500.0,106.0113,106.0309,105.8739,105.8837,9500.0
2023-06-01 11:40:00,107.91,108.06,107.91,108.03,8407.0,105.8936,106.0408,105.8936,106.0113,8407.0
2023-06-01 11:45:00,108.02,108.02,107.94,107.97,9198.0,106.0015,106.0015,105.923,105.9524,9198.0
2023-06-01 11:50:00,107.98,107.98,107.83,107.83,9045.0,105.9622,105.9622,105.8151,105.8151,9045.0
2023-06-01 11:55:00,107.82,107.9,107.77,107.84,17146.0,105.8052,105.8837,105.7562,105.8249,17146.0
2023-06-01 12:00:00,107.8,107.96,107.77,107.92,14957.0,105.7856,105.9426,105.7562,105.9034,14957.0
2023-06-01 12:05:00,107.9,107.91,107.83,107.88,7742.0,105.8837,105.8936,105.8151,105.8641,7742.0
2023-06-01 12:10:00,107.89,107.94,107.79,107.8,11043.0,105.8739,105.923,105.7758,105.7856,11043.0
2023-06-01 12:15:00,107.76,107.81,107.73,107.81,7493.0,105.7464,105.7954,105.7169,105.7954,7493.0
2023-06-01 12:20:00,107.77,107.86,107.75,107.75,14133.0,105.7562,105.8445,105.7365,105.7365,14133.0
2023-06-01 12:25:00,107.77,107.94,107.77,107.91,27513.0,105.7562,105.923,105.7562,105.8936,27513.0
2023-06-01 12:30:00,107.95,108.12,107.95,107.95,7240.0,105.9328,106.0996,105.9328,105.9328,7240.0
2023-06-01 12:35:00,107.99,108.02,107.97,108.0,9442.0,105.9721,106.0015,105.9524,105.9819,9442.0
2023-06-01 12:40:00,108.01,108.03,107.95,107.96,17370.0,105.9917,106.0113,105.9328,105.9426,17370.0
2023-06-01 12:45:00,107.97,108.12,107.93,108.12,12088.0,105.9524,106.0996,105.9132,106.0996,12088.0
2023-06-01 12:50:00,108.1,108.18,108.06,108.07,35281.0,106.08,106.1585,106.0408,106.0506,35281.0
2023-06-01 12:55:00,108.07,108.07,107.96,108.06,4764.0,106.0506,106.0506,105.9426,106.0408,4764.0
2023-06-01 13:00:00,108.06,108.06,108.01,108.04,2456.0,106.0408,106.0408,105.9917,106.0211,2456.0
2023-06-01 13:05:00,108.06,108.19,108.04,108.06,5969.0,106.0408,106.1683,106.0211,106.0408,5969.0
2023-06-01 13:10:00,108.06,108.07,107.96,108.02,7502.0,106.0408,106.0506,105.9426,106.0015,7502.0
2023-06-01 13:15:00,108.02,108.02,107.94,108.0,12799.0,106.0015,106.0015,105.923,105.9819,12799.0
2023-06-01 13:20:00,108.0,108.08,107.96,107.99,11096.0,105.9819,106.0604,105.9426,105.9721,11096.0
2023-06-01 13:25:00,108.0,108.05,107.95,108.03,4153.0,105.9819,106.0309,105.9328,106.0113,4153.0
2023-06-01 13:30:00,108.05,108.07,107.98,108.02,6123.0,106.0309,106.0506,105.9622,106.0015,6123.0
2023-06-01 13:35:00,108.03,108.05,107.97,108.01,10126.0,106.0113,106.0309,105.9524,105.9917,10126.0
2023-06-01 13:40:00,108.01,108.29,108.01,108.29,8628.0,105.9917,106.2665,105.9917,106.2665,8628.0
2023-06-01 13:45:00,108.3,108.34,108.24,108.27,19970.0,106.2763,106.3155,106.2174,106.2468,19970.0
2023-06-01 13:50:00,108.28,108.31,108.28,108.29,17248.0,106.2566,106.2861,106.2566,106.2665,17248.0
2023-06-01 13:55:00,108.29,108.3,108.16,108.21,6892.0,106.2665,106.2763,106.1389,106.188,6892.0
2023-06-01 14:00:00,108.2,108.2,107.98,108.02,7365.0,106.1781,106.1781,105.9622,106.0015,7365.0
2023-06-01 14:05:00,108.0,108.05,107.97,108.02,11294.0,105.9819,106.0309,105.9524,106.0015,11294.0
2023-06-01 14:10:00,108.02,108.18,107.98,108.1,14432.0,106.0015,106.1585,105.9622,106.08,14432.0
2023-06-01 14:15:00,108.1,108.21,108.1,108.2,13931.0,106.08,106.188,106.08,106.1781,13931.0
2023-06-01 14:20:00,108.21,108.35,108.2,108.35,9079.0,106.188,106.3253,106.1781,106.3253,9079.0
2023-06-01 14:25:00,108.32,108.43,108.32,108.39,4906.0,106.2959,106.4038,106.2959,106.3646,4906.0
2023-06-01 14:30:00,108.39,108.42,108.3,108.35,5209.0,106.3646,106.394,106.2763,106.3253,5209.0
2023-06-01 14:35:00,108.37,108.37,108.18,108.2,17176.0,106.345,106.345,106.1585,106.1781,17176.0
2023-06-01 14:40:00,108.24,108.25,108.15,108.16,9768.0,106.2174,106.2272,106.1291,106.1389,9768.0
2023-06-01 14:45:00,108.16,108.18,108.13,108.18,12065.0,106.1389,106.1585,106.1094,106.1585,12065.0
2023-06-01 14:50:00,108.17,108.3,108.16,108.29,5586.0,106.1487,106.2763,106.1389,106.2665,5586.0
2023-06-01 14:55:00,108.28,108.28,108.16,108.23,11368.0,106.2566,106.2566,106.1389,106.2076,11368.0
2023-06-01 15:00:00,108.25,108.38,108.22,108.35,19613.0,106.2272,106.3548,106.1978,106.3253,19613.0
2023-06-01 15:05:00,108.38,108.42,108.31,108.33,7550.0,106.3548,106.394,106.2861,106.3057,7550.0
2023-06-01 15:10:00,108.32,108.36,108.31,108.35,14366.0,106.2959,106.3351,106.2861,106.3253,14366.0
2023-06-01 15:15:00,108.35,108.4,108.26,108.29,23821.0,106.3253,106.3744,106.237,106.2665,23821.0
2023-06-01 15:20:00,108.28,108.3,108.21,108.23,5950.0,106.2566,106.2763,106.188,106.2076,5950.0
2023-06-01 15:25:00,108.22,108.3,108.17,108.21,12429.0,106.1978,106.2763,106.1487,106.188,12429.0
2023-06-01 15:30:00,108.22,108.24,108.03,108.15,25820.0,106.1978,106.2174,106.0113,106.1291,25820.0
2023-06-01 15:35:00,108.13,108.13,108.03,108.12,15777.0,106.1094,106.1094,106.0113,106.0996,15777.0
2023-06-01 15:40:00,108.12,108.28,108.12,108.27,16657.0,106.0996,106.2566,106.0996,106.2468,16657.0
2023-06-01 15:45:00,108.27,108.45,108.23,108.38,20654.0,106.2468,106.4235,106.2076,106.3548,20654.0
2023-06-01 15:50:00,108.37,108.39,108.18,108.35,46103.0,106.345,106.3646,106.1585,106.3253,46103.0
2023-06-01 15:55:00,108.34,108.51,108.3,108.5,99945.0,106.3155,106.4823,106.2763,106.4725,99945.0
2023-06-02 09:30:00,108.86,109.54,108.55,109.46,30849.0,106.8258,107.4931,106.5216,107.4146,30849.0
2023-06-02 09:35:00,109.46,109.86,109.4,109.78,11841.0,107.4146,107.8071,107.3557,107.7286,11841.0
2023-06-02 09:40:00,109.73,110.09,109.67,109.95,12091.0,107.6795,108.0328,107.6207,107.8954,12091.0
2023-06-02 09:45:00,110.03,110.04,109.65,109.88,10423.0,107.9739,107.9838,107.601,107.8267,10423.0
2023-06-02 09:50:00,109.89,110.04,109.8,109.84,11005.0,107.8366,107.9838,107.7482,107.7875,11005.0
2023-06-02 09:55:00,109.77,109.86,109.46,109.51,11585.0,107.7188,107.8071,107.4146,107.4637,11585.0
2023-06-02 10:00:00,109.5,110.05,109.5,110.05,18873.0,107.4538,107.9936,107.4538,107.9936,18873.0
2023-06-02 10:05:00,110.07,110.17,109.93,110.01,15729.0,108.0132,108.1113,107.8758,107.9543,15729.0
2023-06-02 10:10:00,110.06,110.13,109.97,110.13,13265.0,108.0034,108.0721,107.9151,108.0721,13265.0
2023-06-02 10:15:00,110.1,110.37,110.07,110.32,30763.0,108.0426,108.3076,108.0132,108.2585,30763.0
2023-06-02 10:20:00,110.35,110.42,110.11,110.24,18061.0,108.288,108.3567,108.0524,108.18,18061.0
2023-06-02 10:25:00,110.22,110.43,110.19,110.43,7298.0,108.1604,108.3665,108.131,108.3665,7298.0
2023-06-02 10:30:00,110.44,110.68,110.41,110.65,17221.0,108.3763,108.6118,108.3468,108.5824,17221.0
2023-06-02 10:35:00,110.64,110.8,110.49,110.5,37250.0,108.5725,108.7296,108.4253,108.4352,37250.0
2023-06-02 10:40:00,110.5,110.59,110.42,110.49,7851.0,108.4352,108.5235,108.3567,108.4253,7851.0
2023-06-02 10:45:00,110.52,110.74,110.51,110.74,11236.0,108.4548,108.6707,108.445,108.6707,11236.0
2023-06-02 10:50:00,110.73,110.83,110.56,110.56,14381.0,108.6609,108.759,108.494,108.494,14381.0
2023-06-02 10:55:00,110.59,110.62,110.37,110.6,15442.0,108.5235,108.5529,108.3076,108.5333,15442.0
2023-06-02 11:00:00,110.63,110.87,110.63,110.8,4551.0,108.5627,108.7982,108.5627,108.7296,4551.0
2023-06-02 11:05:00,110.82,110.83,110.69,110.73,5410.0,108.7492,108.759,108.6216,108.6609,5410.0
2023-06-02 11:10:00,110.77,110.87,110.69,110.85,7235.0,108.7001,108.7982,108.6216,108.7786,7235.0
2023-06-02 11:15:00,110.87,111.03,110.86,110.97,11208.0,108.7982,108.9553,108.7884,108.8964,11208.0
2023-06-02 11:20:00,110.98,111.13,110.95,111.13,18068.0,108.9062,109.0534,108.8768,109.0534,18068.0
2023-06-02 11:25:00,111.14,111.24,111.03,111.21,15816.0,109.0632,109.1613,108.9553,109.1319,15816.0
2023-06-02 11:30:00,111.24,111.29,111.14,111.16,11426.0,109.1613,109.2104,109.0632,109.0828,11426.0
2023-06-02 11:35:00,111.18,111.18,111.03,111.08,5987.0,109.1025,109.1025,108.9553,109.0043,5987.0
2023-06-02 11:40:00,111.09,111.12,111.01,111.05,7230.0,109.0141,109.0436,108.9356,108.9749,7230.0
2023-06-02 11:45:00,111.04,111.1,110.96,110.97,9253.0,108.9651,109.0239,108.8866,108.8964,9253.0
2023-06-02 11:50:00,110.95,111.15,110.91,111.15,22695.0,108.8768,109.073,108.8375,109.073,22695.0
2023-06-02 11:55:00,111.12,111.21,111.08,111.21,18738.0,109.0436,109.1319,109.0043,109.1319,18738.0
2023-06-02 12:00:00,111.22,111.28,111.12,111.12,17904.0,109.1417,109.2006,109.0436,109.0436,17904.0
2023-06-02 12:05:00,111.12,111.29,111.11,111.26,77727.0,109.0436,109.2104,109.0338,109.181,77727.0
2023-06-02 12:10:00,111.26,111.31,111.15,111.23,17707.0,109.181,109.23,109.073,109.1515,17707.0
2023-06-02 12:15:00,111.19,111.38,111.15,111.31,13535.0,109.1123,109.2987,109.073,109.23,13535.0
2023-06-02 12:20:00,111.3,111.44,111.18,111.22,39125.0,109.2202,109.3576,109.1025,109.1417,39125.0
2023-06-02 12:25:00,111.26,111.35,111.23,111.3,7900.0,109.181,109.2693,109.1515,109.2202,7900.0
2023-06-02 12:30:00,111.33,111.4,111.27,111.29,12796.0,109.2497,109.3183,109.1908,109.2104,12796.0
2023-06-02 12:35:00,111.27,111.28,111.13,111.19,2828.0,109.1908,109.2006,109.0534,109.1123,2828.0
2023-06-02 12:40:00,111.17,111.2,111.09,111.13,4862.0,109.0926,109.1221,109.0141,109.0534,4862.0
2023-06-02 12:45:00,111.14,111.25,111.13,111.2,16948.0,109.0632,109.1711,109.0534,109.1221,16948.0
2023-06-02 12:50:00,111.19,111.19,111.14,111.19,5729.0,109.1123,109.1123,109.0632,109.1123,5729.0
2023-06-02 12:55:00,111.17,111.28,111.17,111.28,6717.0,109.0926,109.2006,109.0926,109.2006,6717.0
2023-06-02 13:00:00,111.29,111.4,111.28,111.39,6062.0,109.2104,109.3183,109.2006,109.3085,6062.0
2023-06-02 13:05:00,111.38,111.44,111.37,111.39,6281.0,109.2987,109.3576,109.2889,109.3085,6281.0
2023-06-02 13:10:00,111.4,111.46,111.35,111.46,6301.0,109.3183,109.3772,109.2693,109.3772,6301.0
2023-06-02 13:15:00,111.47,111.55,111.43,111.53,6517.0,109.387,109.4655,109.3478,109.4459,6517.0
2023-06-02 13:20:00,111.51,111.62,111.49,111.62,5279.0,109.4263,109.5342,109.4067,109.5342,5279.0
2023-06-02 13:25:00,111.61,111.73,111.61,111.71,6054.0,109.5244,109.6422,109.5244,109.6225,6054.0
2023-06-02 13:30:00,111.72,111.72,111.6,111.64,7513.0,109.6324,109.6324,109.5146,109.5539,7513.0
2023-06-02 13:35:00,111.65,111.67,111.56,111.56,5349.0,109.5637,109.5833,109.4754,109.4754,5349.0
2023-06-02 13:40:00,111.57,111.77,111.55,111.76,11977.0,109.4852,109.6814,109.4655,109.6716,11977.0
2023-06-02 13:45:00,111.78,111.87,111.72,111.87,8042.0,109.6912,109.7796,109.6324,109.7796,8042.0
2023-06-02 13:50:00,111.87,111.95,111.82,111.93,13123.0,109.7796,109.8581,109.7305,109.8384,13123.0
2023-06-02 13:55:00,111.95,111.97,111.84,111.97,8668.0,109.8581,109.8777,109.7501,109.8777,8668.0
2023-06-02 14:00:00,111.97,112.13,111.94,112.1,11678.0,109.8777,110.0347,109.8483,110.0053,11678.0
2023-06-02 14:05:00,112.09,112.1,111.9,111.91,16820.0,109.9954,110.0053,109.809,109.8188,16820.0
2023-06-02 14:10:00,111.91,111.95,111.74,111.77,10154.0,109.8188,109.8581,109.652,109.6814,10154.0
2023-06-02 14:15:00,111.77,111.78,111.71,111.75,7987.0,109.6814,109.6912,109.6225,109.6618,7987.0
2023-06-02 14:20:00,111.76,111.81,111.73,111.74,7656.0,109.6716,109.7207,109.6422,109.652,7656.0
2023-06-02 14:25:00,111.74,111.77,111.64,111.67,9167.0,109.652,109.6814,109.5539,109.5833,9167.0
2023-06-02 14:30:00,111.68,111.83,111.67,111.74,9732.0,109.5931,109.7403,109.5833,109.652,9732.0
2023-06-02 14:35:00,111.73,111.81,111.65,111.78,12473.0,109.6422,109.7207,109.5637,109.6912,12473.0
2023-06-02 14:40:00,111.77,111.79,111.71,111.75,18040.0,109.6814,109.7011,109.6225,109.6618,18040.0
2023-06-02 14:45:00,111.76,111.79,111.69,111.7,8697.0,109.6716,109.7011,109.6029,109.6127,8697.0
2023-06-02 14:50:00,111.67,111.73,111.67,111.67,7015.0,109.5833,109.6422,109.5833,109.5833,7015.0
2023-06-02 14:55:00,111.65,111.71,111.63,111.7,7107.0,109.5637,109.6225,109.544,109.6127,7107.0
2023-06-02 15:00:00,111.75,111.78,111.69,111.76,14752.0,109.6618,109.6912,109.6029,109.6716,14752.0
2023-06-02 15:05:00,111.76,111.88,111.72,111.72,17301.0,109.6716,109.7894,109.6324,109.6324,17301.0
2023-06-02 15:10:00,111.71,111.81,111.68,111.81,16043.0,109.6225,109.7207,109.5931,109.7207,16043.0
2023-06-02 15:15:00,111.82,111.92,111.8,111.81,11617.0,109.7305,109.8286,109.7109,109.7207,11617.0
2023-06-02 15:20:00,111.81,111.86,111.77,111.81,11555.0,109.7207,109.7697,109.6814,109.7207,11555.0
2023-06-02 15:25:00,111.8,111.84,111.71,111.76,19283.0,109.7109,109.7501,109.6225,109.6716,19283.0
2023-06-02 15:30:00,111.77,111.95,111.77,111.88,26208.0,109.6814,109.8581,109.6814,109.7894,26208.0
2023-06-02 15:35:00,111.89,112.02,111.89,111.94,24648.0,109.7992,109.9268,109.7992,109.8483,24648.0
2023-06-02 15:40:00,111.93,112.07,111.9,111.98,22114.0,109.8384,109.9758,109.809,109.8875,22114.0
2023-06-02 15:45:00,111.97,112.05,111.9,112.02,30784.0,109.8777,109.9562,109.809,109.9268,30784.0
2023-06-02 15:50:00,112.01,112.06,111.84,112.02,63628.0,109.9169,109.966,109.7501,109.9268,63628.0
2023-06-02 15:55:00,112.03,112.12,111.93,112.01,169877.0,109.9366,110.0249,109.8384,109.9169,169877.0
2023-06-05 09:30:00,111.56,111.74,111.1,111.25,24338.0,109.4754,109.652,109.0239,109.1711,24338.0
2023-06-05 09:35:00,111.13,111.33,111.04,111.19,11737.0,109.0534,109.2497,108.9651,109.1123,11737.0
2023-06-05 09:40:00,111.13,111.19,110.79,111.02,10309.0,109.0534,109.1123,108.7197,108.9454,10309.0
2023-06-05 09:45:00,110.98,111.1,110.78,110.83,4523.0,108.9062,109.0239,108.7099,108.759,4523.0
2023-06-05 09:50:00,110.74,110.76,110.65,110.7,3762.0,108.6707,108.6903,108.5824,108.6314,3762.0
2023-06-05 09:55:00,110.57,110.65,110.01,110.01,8448.0,108.5039,108.5824,107.9543,107.9543,8448.0
2023-06-05 10:00:00,110.05,110.52,109.9,110.39,18092.0,107.9936,108.4548,107.8464,108.3272,18092.0
2023-06-05 10:05:00,110.39,110.53,110.15,110.41,4792.0,108.3272,108.4646,108.0917,108.3468,4792.0
2023-06-05 10:10:00,110.46,110.46,110.13,110.31,12249.0,108.3959,108.3959,108.0721,108.2487,12249.0
2023-06-05 10:15:00,110.34,110.66,110.34,110.64,3709.0,108.2781,108.5922,108.2781,108.5725,3709.0
2023-06-05 10:20:00,110.64,110.8,110.58,110.73,3981.0,108.5725,108.7296,108.5137,108.6609,3981.0
2023-06-05 10:25:00,110.68,110.71,110.55,110.67,6970.0,108.6118,108.6412,108.4842,108.602,6970.0
2023-06-05 10:30:00,110.69,110.7,110.42,110.42,4458.0,108.6216,108.6314,108.3567,108.3567,4458.0
2023-06-05 10:35:00,110.47,110.67,110.44,110.64,7085.0,108.4057,108.602,108.3763,108.5725,7085.0
2023-06-05 10:40:00,110.66,110.79,110.58,110.74,5691.0,108.5922,108.7197,108.5137,108.6707,5691.0
2023-06-05 10:45:00,110.7,111.13,110.7,111.12,6192.0,108.6314,109.0534,108.6314,109.0436,6192.0
2023-06-05 10:50:00,111.12,111.19,111.04,111.06,8292.0,109.0436,109.1123,108.9651,108.9847,8292.0
2023-06-05 10:55:00,111.11,111.13,111.0,111.05,7529.0,109.0338,109.0534,108.9258,108.9749,7529.0
2023-06-05 11:00:00,111.09,111.28,111.09,111.18,10647.0,109.0141,109.2006,109.0141,109.1025,10647.0
2023-06-05 11:05:00,111.22,111.52,111.22,111.51,8883.0,109.1417,109.4361,109.1417,109.4263,8883.0
2023-06-05 11:10:00,111.55,111.62,111.52,111.62,8384.0,109.4655,109.5342,109.4361,109.5342,8384.0
2023-06-05 11:15:00,111.62,111.62,111.48,111.55,5716.0,109.5342,109.5342,109.3968,109.4655,5716.0
2023-06-05 11:20:00,111.55,111.58,111.49,111.58,8379.0,109.4655,109.495,109.4067,109.495,8379.0
2023-06-05 11:25:00,111.6,111.69,111.52,111.69,4289.0,109.5146,109.6029,109.4361,109.6029,4289.0
2023-06-05 11:30:00,111.68,111.78,111.65,111.73,9503.0,109.5931,109.6912,109.5637,109.6422,9503.0
2023-06-05 11:35:00,111.72,111.81,111.7,111.75,4001.0,109.6324,109.7207,109.6127,109.6618,4001.0
2023-06-05 11:40:00,111.73,111.86,111.7,111.83,8881.0,109.6422,109.7697,109.6127,109.7403,8881.0
2023-06-05 11:45:00,111.83,111.91,111.75,111.77,5124.0,109.7403,109.8188,109.6618,109.6814,5124.0
2023-06-05 11:50:00,111.81,111.81,111.73,111.74,3357.0,109.7207,109.7207,109.6422,109.652,3357.0
2023-06-05 11:55:00,111.74,111.84,111.72,111.8,5367.0,109.652,109.7501,109.6324,109.7109,5367.0
2023-06-05 12:00:00,111.83,111.85,111.67,111.67,5488.0,109.7403,109.7599,109.5833,109.5833,5488.0
2023-06-05 12:05:00,111.72,111.82,111.71,111.82,5938.0,109.6324,109.7305,109.6225,109.7305,5938.0
2023-06-05 12:10:00,111.81,111.81,111.69,111.78,1903.0,109.7207,109.7207,109.6029,109.6912,1903.0
2023-06-05 12:15:00,111.78,111.87,111.75,111.8,78500.0,109.6912,109.7796,109.6618,109.7109,78500.0
2023-06-05 12:20:00,111.81,111.82,111.64,111.67,6298.0,109.7207,109.7305,109.5539,109.5833,6298.0
2023-06-05 12:25:00,111.66,111.75,111.63,111.75,5371.0,109.5735,109.6618,109.544,109.6618,5371.0
2023-06-05 12:30:00,111.75,111.76,111.69,111.75,3303.0,109.6618,109.6716,109.6029,109.6618,3303.0
2023-06-05 12:35:00,111.75,111.84,111.72,111.79,6854.0,109.6618,109.7501,109.6324,109.7011,6854.0
2023-06-05 12:40:00,111.74,111.81,111.74,111.75,4726.0,109.652,109.7207,109.652,109.6618,4726.0
2023-06-05 12:45:00,111.75,111.93,111.75,111.93,6327.0,109.6618,109.8384,109.6618,109.8384,6327.0
2023-06-05 12:50:00,111.94,111.95,111.76,111.78,14490.0,109.8483,109.8581,109.6716,109.6912,14490.0
2023-06-05 12:55:00,111.79,111.86,111.75,111.86,3056.0,109.7011,109.7697,109.6618,109.7697,3056.0
2023-06-05 13:00:00,111.88,111.91,111.7,111.7,7900.0,109.7894,109.8188,109.6127,109.6127,7900.0
2023-06-05 13:05:00,111.73,111.74,111.65,111.68,2777.0,109.6422,109.652,109.5637,109.5931,2777.0
2023-06-05 13:10:00,111.73,111.77,111.69,111.77,4190.0,109.6422,109.6814,109.6029,109.6814,4190.0
2023-06-05 13:15:00,111.77,111.77,111.63,111.7,5534.0,109.6814,109.6814,109.544,109.6127,5534.0
2023-06-05 13:20:00,111.72,111.73,111.68,111.71,3334.0,109.6324,109.6422,109.5931,109.6225,3334.0
2023-06-05 13:25:00,111.69,111.71,111.57,111.58,3470.0,109.6029,109.6225,109.4852,109.495,3470.0
2023-06-05 13:30:00,111.55,111.55,111.38,111.38,5138.0,109.4655,109.4655,109.2987,109.2987,5138.0
2023-06-05 13:35:00,111.4,111.41,111.28,111.34,6527.0,109.3183,109.3282,109.2006,109.2595,6527.0
2023-06-05 13:40:00,111.32,111.42,111.32,111.4,4457.0,109.2398,109.338,109.2398,109.3183,4457.0
2023-06-05 13:45:00,111.43,111.56,111.41,111.53,3561.0,109.3478,109.4754,109.3282,109.4459,3561.0
2023-06-05 13:50:00,111.51,111.53,111.41,111.47,8990.0,109.4263,109.4459,109.3282,109.387,8990.0
2023-06-05 13:55:00,111.49,111.58,111.49,111.55,3696.0,109.4067,109.495,109.4067,109.4655,3696.0
2023-06-05 14:00:00,111.57,111.57,111.5,111.55,4101.0,109.4852,109.4852,109.4165,109.4655,4101.0
2023-06-05 14:05:00,111.55,111.59,111.47,111.53,10850.0,109.4655,109.5048,109.387,109.4459,10850.0
2023-06-05 14:10:00,111.55,111.61,111.54,111.6,5223.0,109.4655,109.5244,109.4557,109.5146,5223.0
2023-06-05 14:15:00,111.58,111.67,111.57,111.59,5152.0,109.495,109.5833,109.4852,109.5048,5152.0
2023-06-05 14:20:00,111.6,111.67,111.58,111.62,3871.0,109.5146,109.5833,109.495,109.5342,3871.0
2023-06-05 14:25:00,111.61,111.61,111.42,111.44,10420.0,109.5244,109.5244,109.338,109.3576,10420.0
2023-06-05 14:30:00,111.5,111.5,111.07,111.09,30352.0,109.4165,109.4165,108.9945,109.0141,30352.0
2023-06-05 14:35:00,111.12,111.22,110.97,110.97,10029.0,109.0436,109.1417,108.8964,108.8964,10029.0
2023-06-05 14:40:00,111.0,111.19,110.98,111.19,10774.0,108.9258,109.1123,108.9062,109.1123,10774.0
2023-06-05 14:45:00,111.19,111.21,111.07,111.12,7351.0,109.1123,109.1319,108.9945,109.0436,7351.0
2023-06-05 14:50:00,111.11,111.31,111.06,111.28,11701.0,109.0338,109.23,108.9847,109.2006,11701.0
2023-06-05 14:55:00,111.27,111.45,111.26,111.45,21539.0,109.1908,109.3674,109.181,109.3674,21539.0
2023-06-05 15:00:00,111.45,111.54,111.33,111.37,9391.0,109.3674,109.4557,109.2497,109.2889,9391.0
2023-06-05 15:05:00,111.39,111.46,111.34,111.43,7485.0,109.3085,109.3772,109.2595,109.3478,7485.0
2023-06-05 15:10:00,111.45,111.67,111.45,111.67,8757.0,109.3674,109.5833,109.3674,109.5833,8757.0
2023-06-05 15:15:00,111.65,111.67,111.5,111.55,10391.0,109.5637,109.5833,109.4165,109.4655,10391.0
2023-06-05 15:20:00,111.54,111.59,111.48,111.54,13704.0,109.4557,109.5048,109.3968,109.4557,13704.0
2023-06-05 15:25:00,111.55,111.58,111.48,111.56,8074.0,109.4655,109.495,109.3968,109.4754,8074.0
2023-06-05 15:30:00,111.55,111.66,111.51,111.58,18484.0,109.4655,109.5735,109.4263,109.495,18484.0
2023-06-05 15:35:00,111.59,111.83,111.58,111.83,9513.0,109.5048,109.7403,109.495,109.7403,9513.0
2023-06-05 15:40:00,111.82,111.89,111.77,111.79,10213.0,109.7305,109.7992,109.6814,109.7011,10213.0
2023-06-05 15:45:00,111.79,111.79,111.65,111.66,14875.0,109.7011,109.7011,109.5637,109.5735,14875.0
2023-06-05 15:50:00,111.7,111.76,111.64,111.68,35401.0,109.6127,109.6716,109.5539,109.5931,35401.0
2023-06-05 15:55:00,111.68,111.68,111.41,111.41,143575.0,109.5931,109.5931,109.3282,109.3282,143575.0
2023-06-06 09:30:00,111.55,112.02,111.55,111.72,28965.0,109.4655,109.9268,109.4655,109.6324,28965.0
2023-06-06 09:35:00,111.9,112.02,111.57,111.71,8579.0,109.809,109.9268,109.4852,109.6225,8579.0
2023-06-06 09:40:00,111.67,111.97,111.67,111.84,5816.0,109.5833,109.8777,109.5833,109.7501,5816.0
2023-06-06 09:45:00,111.89,112.07,111.75,111.94,7488.0,109.7992,109.9758,109.6618,109.8483,7488.0
2023-06-06 09:50:00,111.96,111.96,111.65,111.84,11549.0,109.8679,109.8679,109.5637,109.7501,11549.0
2023-06-06 09:55:00,111.84,112.05,111.78,112.01,8156.0,109.7501,109.9562,109.6912,109.9169,8156.0
2023-06-06 10:00:00,112.04,112.52,112.02,112.52,11640.0,109.9464,110.4174,109.9268,110.4174,11640.0
2023-06-06 10:05:00,112.52,112.62,112.3,112.43,22928.0,110.4174,110.5155,110.2015,110.3291,22928.0
2023-06-06 10:10:00,112.42,112.45,112.08,112.15,17537.0,110.3193,110.3487,109.9856,110.0543,17537.0
2023-06-06 10:15:00,112.16,112.32,112.05,112.14,16248.0,110.0641,110.2212,109.9562,110.0445,16248.0
2023-06-06 10:20:00,112.15,112.38,112.15,112.36,22015.0,110.0543,110.28,110.0543,110.2604,22015.0
2023-06-06 10:25:00,112.38,112.49,112.3,112.48,27651.0,110.28,110.388,110.2015,110.3782,27651.0
2023-06-06 10:30:00,112.5,112.71,112.45,112.54,13867.0,110.3978,110.6039,110.3487,110.437,13867.0
2023-06-06 10:35:00,112.52,112.62,112.46,112.57,16905.0,110.4174,110.5155,110.3585,110.4665,16905.0
2023-06-06 10:40:00,112.61,112.68,112.48,112.65,12070.0,110.5057,110.5744,110.3782,110.545,12070.0
2023-06-06 10:45:00,112.67,112.95,112.66,112.88,21843.0,110.5646,110.8394,110.5548,110.7707,21843.0
2023-06-06 10:50:00,112.92,113.08,112.81,112.95,19781.0,110.8099,110.9669,110.702,110.8394,19781.0
2023-06-06 10:55:00,112.91,113.13,112.88,113.13,14346.0,110.8001,111.016,110.7707,111.016,14346.0
2023-06-06 11:00:00,113.13,113.22,113.01,113.22,21352.0,111.016,111.1043,110.8983,111.1043,21352.0
2023-06-06 11:05:00,113.2,113.3,113.0,113.23,13337.0,111.0847,111.1828,110.8884,111.1141,13337.0
2023-06-06 11:10:00,113.18,113.36,113.15,113.27,12525.0,111.0651,111.2417,111.0356,111.1534,12525.0
2023-06-06 11:15:00,113.27,113.57,113.15,113.56,100172.0,111.1534,111.4478,111.0356,111.438,100172.0
2023-06-06 11:20:00,113.57,113.6,113.39,113.46,13472.0,111.4478,111.4772,111.2712,111.3398,13472.0
2023-06-06 11:25:00,113.46,113.56,113.25,113.55,7348.0,111.3398,111.438,111.1338,111.4282,7348.0
2023-06-06 11:30:00,113.52,113.59,113.41,113.49,6175.0,111.3987,111.4674,111.2908,111.3693,6175.0
2023-06-06 11:35:00,113.48,113.64,113.46,113.62,6170.0,111.3595,111.5165,111.3398,111.4969,6170.0
2023-06-06 11:40:00,113.62,113.66,113.51,113.51,8408.0,111.4969,111.5361,111.3889,111.3889,8408.0
2023-06-06 11:45:00,113.52,113.74,113.52,113.66,5996.0,111.3987,111.6146,111.3987,111.5361,5996.0
2023-06-06 11:50:00,113.68,113.7,113.52,113.55,4750.0,111.5557,111.5754,111.3987,111.4282,4750.0
2023-06-06 11:55:00,113.56,113.67,113.55,113.63,12409.0,111.438,111.5459,111.4282,111.5067,12409.0
2023-06-06 12:00:00,113.62,113.67,113.5,113.52,8613.0,111.4969,111.5459,111.3791,111.3987,8613.0
2023-06-06 12:05:00,113.48,113.59,113.39,113.57,8499.0,111.3595,111.4674,111.2712,111.4478,8499.0
2023-06-06 12:10:00,113.59,113.63,113.51,113.58,9271.0,111.4674,111.5067,111.3889,111.4576,9271.0
2023-06-06 12:15:00,113.54,113.7,113.54,113.68,8535.0,111.4184,111.5754,111.4184,111.5557,8535.0
2023-06-06 12:20:00,113.68,113.79,113.65,113.79,12547.0,111.5557,111.6637,111.5263,111.6637,12547.0
2023-06-06 12:25:00,113.76,113.85,113.72,113.75,6333.0,111.6342,111.7226,111.595,111.6244,6333.0
2023-06-06 12:30:00,113.77,113.8,113.67,113.8,6453.0,111.6441,111.6735,111.5459,111.6735,6453.0
2023-06-06 12:35:00,113.82,113.85,113.72,113.74,4950.0,111.6931,111.7226,111.595,111.6146,4950.0
2023-06-06 12:40:00,113.77,113.79,113.65,113.74,7580.0,111.6441,111.6637,111.5263,111.6146,7580.0
2023-06-06 12:45:00,113.73,113.77,113.67,113.73,9741.0,111.6048,111.6441,111.5459,111.6048,9741.0
2023-06-06 12:50:00,113.73,113.73,113.61,113.66,7343.0,111.6048,111.6048,111.487,111.5361,7343.0
2023-06-06 12:55:00,113.67,113.67,113.53,113.59,5859.0,111.5459,111.5459,111.4085,111.4674,5859.0
2023-06-06 13:00:00,113.59,113.59,113.51,113.54,3573.0,111.4674,111.4674,111.3889,111.4184,3573.0
2023-06-06 13:05:00,113.51,113.55,113.41,113.55,6176.0,111.3889,111.4282,111.2908,111.4282,6176.0
2023-06-06 13:10:00,113.56,113.77,113.56,113.77,8623.0,111.438,111.6441,111.438,111.6441,8623.0
2023-06-06 13:15:00,113.77,113.81,113.7,113.7,9688.0,111.6441,111.6833,111.5754,111.5754,9688.0
2023-06-06 13:20:00,113.69,113.71,113.52,113.61,9349.0,111.5656,111.5852,111.3987,111.487,9349.0
2023-06-06 13:25:00,113.58,113.65,113.5,113.62,4830.0,111.4576,111.5263,111.3791,111.4969,4830.0
2023-06-06 13:30:00,113.68,113.81,113.65,113.79,9823.0,111.5557,111.6833,111.5263,111.6637,9823.0
2023-06-06 13:35:00,113.8,113.98,113.79,113.96,10111.0,111.6735,111.8501,111.6637,111.8305,10111.0
2023-06-06 13:40:00,113.96,113.99,113.89,113.89,8603.0,111.8305,111.8599,111.7618,111.7618,8603.0
2023-06-06 13:45:00,113.93,113.98,113.92,113.95,4805.0,111.8011,111.8501,111.7913,111.8207,4805.0
2023-06-06 13:50:00,113.99,114.11,113.99,114.04,12639.0,111.8599,111.9777,111.8599,111.909,12639.0
2023-06-06 13:55:00,114.0,114.0,113.87,113.94,8003.0,111.8698,111.8698,111.7422,111.8109,8003.0
2023-06-06 14:00:00,113.93,113.95,113.86,113.92,8813.0,111.8011,111.8207,111.7324,111.7913,8813.0
2023-06-06 14:05:00,113.91,113.98,113.84,113.98,19110.0,111.7814,111.8501,111.7127,111.8501,19110.0
2023-06-06 14:10:00,113.98,114.03,113.93,113.96,7022.0,111.8501,111.8992,111.8011,111.8305,7022.0
2023-06-06 14:15:00,113.97,114.08,113.9,114.06,10377.0,111.8403,111.9483,111.7716,111.9286,10377.0
2023-06-06 14:20:00,114.06,114.15,114.05,114.12,5990.0,111.9286,112.017,111.9188,111.9875,5990.0
2023-06-06 14:25:00,114.11,114.17,114.05,114.17,7611.0,111.9777,112.0366,111.9188,112.0366,7611.0
2023-06-06 14:30:00,114.18,114.19,114.11,114.17,6824.0,112.0464,112.0562,111.9777,112.0366,6824.0
2023-06-06 14:35:00,114.18,114.26,114.18,114.24,19820.0,112.0464,112.1249,112.0464,112.1053,19820.0
2023-06-06 14:40:00,114.22,114.39,114.22,114.37,9285.0,112.0856,112.2525,112.0856,112.2328,9285.0
2023-06-06 14:45:00,114.38,114.47,114.27,114.47,10688.0,112.2427,112.331,112.1347,112.331,10688.0
2023-06-06 14:50:00,114.47,114.6,114.45,114.57,8721.0,112.331,112.4585,112.3113,112.4291,8721.0
2023-06-06 14:55:00,114.6,114.62,114.53,114.57,11257.0,112.4585,112.4782,112.3899,112.4291,11257.0
2023-06-06 15:00:00,114.58,114.7,114.57,114.69,12884.0,112.4389,112.5567,112.4291,112.5469,12884.0
2023-06-06 15:05:00,114.67,114.71,114.62,114.7,11026.0,112.5272,112.5665,112.4782,112.5567,11026.0
2023-06-06 15:10:00,114.69,114.88,114.66,114.82,13666.0,112.5469,112.7333,112.5174,112.6744,13666.0
2023-06-06 15:15:00,114.83,114.96,114.8,114.94,14976.0,112.6842,112.8118,112.6548,112.7922,14976.0
2023-06-06 15:20:00,114.93,115.04,114.83,115.03,33139.0,112.7824,112.8903,112.6842,112.8805,33139.0
2023-06-06 15:25:00,115.04,115.11,114.92,115.11,15556.0,112.8903,112.959,112.7726,112.959,15556.0
2023-06-06 15:30:00,115.1,115.13,115.0,115.06,30390.0,112.9492,112.9786,112.8511,112.91,30390.0
2023-06-06 15:35:00,115.06,115.18,115.03,115.13,20779.0,112.91,113.0277,112.8805,112.9786,20779.0
2023-06-06 15:40:00,115.12,115.24,115.01,115.21,25420.0,112.9688,113.0866,112.8609,113.0571,25420.0
2023-06-06 15:45:00,115.2,115.29,115.14,115.18,35099.0,113.0473,113.1357,112.9885,113.0277,35099.0
2023-06-06 15:50:00,115.17,115.35,115.12,115.3,59726.0,113.0179,113.1945,112.9688,113.1455,59726.0
2023-06-06 15:55:00,115.31,115.61,115.26,115.27,154862.0,113.1553,113.4497,113.1062,113.116,154862.0
2023-06-07 09:30:00,115.23,115.49,114.56,114.85,41972.0,113.0768,113.3319,112.4193,112.7039,41972.0
2023-06-07 09:35:00,114.78,115.39,114.78,115.38,6208.0,112.6352,113.2338,112.6352,113.224,6208.0
2023-06-07 09:40:00,115.17,115.81,115.12,115.81,3630.0,113.0179,113.6459,112.9688,113.6459,3630.0
2023-06-07 09:45:00,115.7,115.84,115.47,115.47,17418.0,113.538,113.6754,113.3123,113.3123,17418.0
2023-06-07 09:50:00,115.45,115.65,115.38,115.48,10716.0,113.2927,113.4889,113.224,113.3221,10716.0
2023-06-07 09:55:00,115.44,115.71,115.4,115.7,18350.0,113.2828,113.5478,113.2436,113.538,18350.0
2023-06-07 10:00:00,115.71,115.87,115.5,115.57,14352.0,113.5478,113.7048,113.3417,113.4104,14352.0
2023-06-07 10:05:00,115.56,115.66,115.56,115.59,5915.0,113.4006,113.4987,113.4006,113.43,5915.0
2023-06-07 10:10:00,115.63,115.97,115.63,115.91,16649.0,113.4693,113.8029,113.4693,113.7441,16649.0
2023-06-07 10:15:00,115.78,115.84,115.65,115.8,28243.0,113.6165,113.6754,113.4889,113.6361,28243.0
2023-06-07 10:20:00,115.79,115.86,115.66,115.67,26927.0,113.6263,113.695,113.4987,113.5086,26927.0
2023-06-07 10:25:00,115.67,115.7,115.35,115.58,11467.0,113.5086,113.538,113.1945,113.4202,11467.0
2023-06-07 10:30:00,115.54,115.8,115.54,115.68,14194.0,113.381,113.6361,113.381,113.5184,14194.0
2023-06-07 10:35:00,115.68,115.7,115.53,115.65,15529.0,113.5184,113.538,113.3712,113.4889,15529.0
2023-06-07 10:40:00,115.62,115.68,115.4,115.52,30351.0,113.4595,113.5184,113.2436,113.3614,30351.0
2023-06-07 10:45:00,115.53,115.97,115.52,115.79,16894.0,113.3712,113.8029,113.3614,113.6263,16894.0
2023-06-07 10:50:00,115.72,115.76,115.53,115.69,11338.0,113.5576,113.5969,113.3712,113.5282,11338.0
2023-06-07 10:55:00,115.68,115.72,115.46,115.72,23669.0,113.5184,113.5576,113.3025,113.5576,23669.0
2023-06-07 11:00:00,115.74,115.91,115.73,115.85,10638.0,113.5772,113.7441,113.5674,113.6852,10638.0
2023-06-07 11:05:00,115.87,115.9,115.65,115.68,12589.0,113.7048,113.7343,113.4889,113.5184,12589.0
2023-06-07 11:10:00,115.68,115.98,115.66,115.97,13581.0,113.5184,113.8128,113.4987,113.8029,13581.0
2023-06-07 11:15:00,115.95,115.96,115.85,115.88,12139.0,113.7833,113.7931,113.6852,113.7146,12139.0
2023-06-07 11:20:00,115.85,116.02,115.84,115.98,10383.0,113.6852,113.852,113.6754,113.8128,10383.0
2023-06-07 11:25:00,115.98,116.22,115.96,116.22,8266.0,113.8128,114.0483,113.7931,114.0483,8266.0
2023-06-07 11:30:00,116.21,116.26,116.14,116.22,8852.0,114.0385,114.0875,113.9698,114.0483,8852.0
2023-06-07 11:35:00,116.21,116.26,116.18,116.18,9465.0,114.0385,114.0875,114.009,114.009,9465.0
2023-06-07 11:40:00,116.17,116.17,115.9,115.92,13190.0,113.9992,113.9992,113.7343,113.7539,13190.0
2023-06-07 11:45:00,115.93,115.99,115.85,115.97,9756.0,113.7637,113.8226,113.6852,113.8029,9756.0
2023-06-07 11:50:00,115.92,115.92,115.76,115.87,11175.0,113.7539,113.7539,113.5969,113.7048,11175.0
2023-06-07 11:55:00,115.86,115.86,115.57,115.57,9918.0,113.695,113.695,113.4104,113.4104,9918.0
2023-06-07 12:00:00,115.57,115.59,115.29,115.33,12731.0,113.4104,113.43,113.1357,113.1749,12731.0
2023-06-07 12:05:00,115.34,115.38,115.19,115.2,7374.0,113.1847,113.224,113.0375,113.0473,7374.0
2023-06-07 12:10:00,115.2,115.35,115.15,115.27,7576.0,113.0473,113.1945,112.9983,113.116,7576.0
2023-06-07 12:15:00,115.26,115.33,115.22,115.27,9736.0,113.1062,113.1749,113.067,113.116,9736.0
2023-06-07 12:20:00,115.27,115.5,115.26,115.5,12883.0,113.116,113.3417,113.1062,113.3417,12883.0
2023-06-07 12:25:00,115.5,115.52,115.41,115.51,8559.0,113.3417,113.3614,113.2534,113.3515,8559.0
2023-06-07 12:30:00,115.52,115.57,115.42,115.43,9339.0,113.3614,113.4104,113.2632,113.273,9339.0
2023-06-07 12:35:00,115.39,115.42,115.28,115.28,7323.0,113.2338,113.2632,113.1258,113.1258,7323.0
2023-06-07 12:40:00,115.25,115.25,115.12,115.15,7876.0,113.0964,113.0964,112.9688,112.9983,7876.0
2023-06-07 12:45:00,115.15,115.25,115.13,115.16,7460.0,112.9983,113.0964,112.9786,113.0081,7460.0
2023-06-07 12:50:00,115.13,115.16,114.99,114.99,5623.0,112.9786,113.0081,112.8413,112.8413,5623.0
2023-06-07 12:55:00,115.01,115.05,114.92,114.95,7226.0,112.8609,112.9001,112.7726,112.802,7226.0
2023-06-07 13:00:00,114.96,114.96,114.84,114.91,5912.0,112.8118,112.8118,112.6941,112.7628,5912.0
2023-06-07 13:05:00,114.9,114.92,114.78,114.86,14311.0,112.7529,112.7726,112.6352,112.7137,14311.0
2023-06-07 13:10:00,114.9,114.99,114.66,114.67,9562.0,112.7529,112.8413,112.5174,112.5272,9562.0
2023-06-07 13:15:00,114.69,114.69,114.35,114.37,15418.0,112.5469,112.5469,112.2132,112.2328,15418.0
2023-06-07 13:20:00,114.36,114.45,114.21,114.28,8304.0,112.223,112.3113,112.0758,112.1445,8304.0
2023-06-07 13:25:00,114.25,114.4,114.22,114.36,7899.0,112.1151,112.2623,112.0856,112.223,7899.0
2023-06-07 13:30:00,114.35,114.4,114.2,114.24,9873.0,112.2132,112.2623,112.066,112.1053,9873.0
2023-06-07 13:35:00,114.26,114.3,114.09,114.11,9288.0,112.1249,112.1642,111.9581,111.9777,9288.0
2023-06-07 13:40:00,114.14,114.14,113.97,114.04,9506.0,112.0071,112.0071,111.8403,111.909,9506.0
2023-06-07 13:45:00,114.04,114.08,113.86,113.93,15362.0,111.909,111.9483,111.7324,111.8011,15362.0
2023-06-07 13:50:00,113.93,114.19,113.86,114.11,7222.0,111.8011,112.0562,111.7324,111.9777,7222.0
2023-06-07 13:55:00,114.12,114.22,114.1,114.19,4753.0,111.9875,112.0856,111.9679,112.0562,4753.0
2023-06-07 14:00:00,114.21,114.37,114.2,114.33,9917.0,112.0758,112.2328,112.066,112.1936,9917.0
2023-06-07 14:05:00,114.38,114.48,114.35,114.48,5324.0,112.2427,112.3408,112.2132,112.3408,5324.0
2023-06-07 14:10:00,114.48,114.48,114.31,114.34,19333.0,112.3408,112.3408,112.174,112.2034,19333.0
2023-06-07 14:15:00,114.31,114.35,114.21,114.34,7205.0,112.174,112.2132,112.0758,112.2034,7205.0
2023-06-07 14:20:00,114.35,114.39,114.14,114.19,9129.0,112.2132,112.2525,112.0071,112.0562,9129.0
2023-06-07 14:25:00,114.18,114.24,114.14,114.18,22630.0,112.0464,112.1053,112.0071,112.0464,22630.0
2023-06-07 14:30:00,114.19,114.29,114.16,114.26,11625.0,112.0562,112.1543,112.0268,112.1249,11625.0
2023-06-07 14:35:00,114.25,114.37,114.21,114.36,8776.0,112.1151,112.2328,112.0758,112.223,8776.0
2023-06-07 14:40:00,114.34,114.39,114.31,114.36,5442.0,112.2034,112.2525,112.174,112.223,5442.0
2023-06-07 14:45:00,114.37,114.42,114.33,114.34,7599.0,112.2328,112.2819,112.1936,112.2034,7599.0
2023-06-07 14:50:00,114.34,114.42,114.29,114.42,10861.0,112.2034,112.2819,112.1543,112.2819,10861.0
2023-06-07 14:55:00,114.42,114.45,114.37,114.41,9336.0,112.2819,112.3113,112.2328,112.2721,9336.0
2023-06-07 15:00:00,114.41,114.44,114.36,114.43,11086.0,112.2721,112.3015,112.223,112.2917,11086.0
2023-06-07 15:05:00,114.43,114.52,114.36,114.37,10337.0,112.2917,112.38,112.223,112.2328,10337.0
2023-06-07 15:10:00,114.33,114.35,114.26,114.32,14099.0,112.1936,112.2132,112.1249,112.1838,14099.0
2023-06-07 15:15:00,114.34,114.43,114.19,114.32,15720.0,112.2034,112.2917,112.0562,112.1838,15720.0
2023-06-07 15:20:00,114.32,114.38,114.27,114.33,11211.0,112.1838,112.2427,112.1347,112.1936,11211.0
2023-06-07 15:25:00,114.33,114.33,114.19,114.28,11954.0,112.1936,112.1936,112.0562,112.1445,11954.0
2023-06-07 15:30:00,114.27,114.34,114.2,114.2,19670.0,112.1347,112.2034,112.066,112.066,19670.0
2023-06-07 15:35:00,114.21,114.25,114.18,114.22,18737.0,112.0758,112.1151,112.0464,112.0856,18737.0
2023-06-07 15:40:00,114.23,114.31,114.17,114.23,22936.0,112.0955,112.174,112.0366,112.0955,22936.0
2023-06-07 15:45:00,114.25,114.28,114.06,114.15,24854.0,112.1151,112.1445,111.9286,112.017,24854.0
2023-06-07 15:50:00,114.17,114.21,113.97,113.97,73047.0,112.0366,112.0758,111.8403,111.8403,73047.0
2023-06-07 15:55:00,113.97,114.05,113.85,113.93,127990.0,111.8403,111.9188,111.7226,111.8011,127990.0
2023-06-08 09:30:00,113.8,114.42,113.58,114.35,27696.0,111.6735,112.2819,111.4576,112.2132,27696.0
2023-06-08 09:35:00,114.42,114.6,114.18,114.46,10825.0,112.2819,112.4585,112.0464,112.3212,10825.0
2023-06-08 09:40:00,114.59,114.75,114.46,114.61,4691.0,112.4487,112.6057,112.3212,112.4684,4691.0
2023-06-08 09:45:00,114.59,114.64,114.27,114.39,7475.0,112.4487,112.4978,112.1347,112.2525,7475.0
2023-06-08 09:50:00,114.34,114.38,114.03,114.22,9899.0,112.2034,112.2427,111.8992,112.0856,9899.0
2023-06-08 09:55:00,114.26,114.78,114.19,114.73,9855.0,112.1249,112.6352,112.0562,112.5861,9855.0
2023-06-08 10:00:00,114.75,115.1,114.74,114.95,13299.0,112.6057,112.9492,112.5959,112.802,13299.0
2023-06-08 10:05:00,114.97,115.0,114.76,114.85,5568.0,112.8216,112.8511,112.6156,112.7039,5568.0
2023-06-08 10:10:00,114.87,114.87,114.56,114.62,4737.0,112.7235,112.7235,112.4193,112.4782,4737.0
2023-06-08 10:15:00,114.64,114.64,114.46,114.48,5337.0,112.4978,112.4978,112.3212,112.3408,5337.0
2023-06-08 10:20:00,114.47,114.5,114.3,114.49,22741.0,112.331,112.3604,112.1642,112.3506,22741.0
2023-06-08 10:25:00,114.5,114.5,114.35,114.4,2213.0,112.3604,112.3604,112.2132,112.2623,2213.0
2023-06-08 10:30:00,114.48,114.55,114.4,114.44,5380.0,112.3408,112.4095,112.2623,112.3015,5380.0
2023-06-08 10:35:00,114.39,114.47,114.31,114.44,2666.0,112.2525,112.331,112.174,112.3015,2666.0
2023-06-08 10:40:00,114.43,114.5,114.38,114.43,6877.0,112.2917,112.3604,112.2427,112.2917,6877.0
2023-06-08 10:45:00,114.38,114.51,114.33,114.33,16645.0,112.2427,112.3702,112.1936,112.1936,16645.0
2023-06-08 10:50:00,114.32,114.46,114.3,114.39,9168.0,112.1838,112.3212,112.1642,112.2525,9168.0
2023-06-08 10:55:00,114.44,114.47,114.36,114.38,7925.0,112.3015,112.331,112.223,112.2427,7925.0
2023-06-08 11:00:00,114.4,114.47,114.21,114.22,5755.0,112.2623,112.331,112.0758,112.0856,5755.0
2023-06-08 11:05:00,114.19,114.32,114.13,114.18,5492.0,112.0562,112.1838,111.9973,112.0464,5492.0
2023-06-08 11:10:00,114.17,114.25,114.16,114.23,7399.0,112.0366,112.1151,112.0268,112.0955,7399.0
2023-06-08 11:15:00,114.19,114.19,114.04,114.11,8829.0,112.0562,112.0562,111.909,111.9777,8829.0
2023-06-08 11:20:00,114.12,114.21,114.11,114.16,3980.0,111.9875,112.0758,111.9777,112.0268,3980.0
2023-06-08 11:25:00,114.15,114.34,114.1,114.31,2919.0,112.017,112.2034,111.9679,112.174,2919.0
2023-06-08 11:30:00,114.34,114.36,114.17,114.21,4568.0,112.2034,112.223,112.0366,112.0758,4568.0
2023-06-08 11:35:00,114.23,114.33,114.21,114.33,3097.0,112.0955,112.1936,112.0758,112.1936,3097.0
2023-06-08 11:40:00,114.34,114.46,114.34,114.38,7231.0,112.2034,112.3212,112.2034,112.2427,7231.0
2023-06-08 11:45:00,114.38,114.4,114.32,114.33,5424.0,112.2427,112.2623,112.1838,112.1936,5424.0
2023-06-08 11:50:00,114.32,114.51,114.32,114.45,2767.0,112.1838,112.3702,112.1838,112.3113,2767.0
2023-06-08 11:55:00,114.44,114.52,114.44,114.5,3502.0,112.3015,112.38,112.3015,112.3604,3502.0
2023-06-08 12:00:00,114.49,114.49,114.41,114.46,1600.0,112.3506,112.3506,112.2721,112.3212,1600.0
2023-06-08 12:05:00,114.45,114.48,114.32,114.34,2920.0,112.3113,112.3408,112.1838,112.2034,2920.0
2023-06-08 12:10:00,114.31,114.33,114.18,114.18,6948.0,112.174,112.1936,112.0464,112.0464,6948.0
2023-06-08 12:15:00,114.19,114.21,114.05,114.08,11059.0,112.0562,112.0758,111.9188,111.9483,11059.0
2023-06-08 12:20:00,114.08,114.09,114.02,114.09,6101.0,111.9483,111.9581,111.8894,111.9581,6101.0
2023-06-08 12:25:00,114.07,114.24,114.07,114.22,4540.0,111.9384,112.1053,111.9384,112.0856,4540.0
2023-06-08 12:30:00,114.21,114.21,114.1,114.12,5246.0,112.0758,112.0758,111.9679,111.9875,5246.0
2023-06-08 12:35:00,114.11,114.13,114.01,114.05,5775.0,111.9777,111.9973,111.8796,111.9188,5775.0
2023-06-08 12:40:00,114.05,114.25,114.03,114.23,2600.0,111.9188,112.1151,111.8992,112.0955,2600.0
2023-06-08 12:45:00,114.25,114.3,114.1,114.1,3783.0,112.1151,112.1642,111.9679,111.9679,3783.0
2023-06-08 12:50:00,114.09,114.22,114.09,114.19,5800.0,111.9581,112.0856,111.9581,112.0562,5800.0
2023-06-08 12:55:00,114.25,114.29,114.16,114.19,6272.0,112.1151,112.1543,112.0268,112.0562,6272.0
2023-06-08 13:00:00,114.18,114.25,114.16,114.19,5810.0,112.0464,112.1151,112.0268,112.0562,5810.0
2023-06-08 13:05:00,114.17,114.19,114.14,114.16,9109.0,112.0366,112.0562,112.0071,112.0268,9109.0
2023-06-08 13:10:00,114.16,114.17,114.03,114.05,6267.0,112.0268,112.0366,111.8992,111.9188,6267.0
2023-06-08 13:15:00,114.04,114.2,114.03,114.18,2104.0,111.909,112.066,111.8992,112.0464,2104.0
2023-06-08 13:20:00,114.16,114.16,114.0,114.05,7357.0,112.0268,112.0268,111.8698,111.9188,7357.0
2023-06-08 13:25:00,114.07,114.08,113.95,113.95,3750.0,111.9384,111.9483,111.8207,111.8207,3750.0
2023-06-08 13:30:00,113.95,113.97,113.89,113.9,3747.0,111.8207,111.8403,111.7618,111.7716,3747.0
2023-06-08 13:35:00,113.9,113.97,113.87,113.87,4286.0,111.7716,111.8403,111.7422,111.7422,4286.0
2023-06-08 13:40:00,113.86,113.86,113.67,113.68,5361.0,111.7324,111.7324,111.5459,111.5557,5361.0
2023-06-08 13:45:00,113.67,113.67,113.59,113.62,9680.0,111.5459,111.5459,111.4674,111.4969,9680.0
2023-06-08 13:50:00,113.63,113.78,113.61,113.77,7157.0,111.5067,111.6539,111.487,111.6441,7157.0
2023-06-08 13:55:00,113.77,113.97,113.76,113.97,4852.0,111.6441,111.8403,111.6342,111.8403,4852.0
2023-06-08 14:00:00,113.98,114.02,113.88,113.91,4042.0,111.8501,111.8894,111.752,111.7814,4042.0
2023-06-08 14:05:00,113.92,113.96,113.88,113.89,2675.0,111.7913,111.8305,111.752,111.7618,2675.0
2023-06-08 14:10:00,113.89,113.98,113.88,113.97,6958.0,111.7618,111.8501,111.752,111.8403,6958.0
2023-06-08 14:15:00,113.96,113.96,113.84,113.87,5968.0,111.8305,111.8305,111.7127,111.7422,5968.0
2023-06-08 14:20:00,113.87,113.96,113.87,113.94,6541.0,111.7422,111.8305,111.7422,111.8109,6541.0
2023-06-08 14:25:00,113.92,113.92,113.86,113.89,6847.0,111.7913,111.7913,111.7324,111.7618,6847.0
2023-06-08 14:30:00,113.89,113.89,113.63,113.65,17188.0,111.7618,111.7618,111.5067,111.5263,17188.0
2023-06-08 14:35:00,113.66,113.7,113.59,113.63,7617.0,111.5361,111.5754,111.4674,111.5067,7617.0
2023-06-08 14:40:00,113.63,113.65,113.55,113.56,14434.0,111.5067,111.5263,111.4282,111.438,14434.0
2023-06-08 14:45:00,113.55,113.55,113.47,113.48,10114.0,111.4282,111.4282,111.3497,111.3595,10114.0
2023-06-08 14:50:00,113.5,113.63,113.49,113.5,15556.0,111.3791,111.5067,111.3693,111.3791,15556.0
2023-06-08 14:55:00,113.51,113.55,113.46,113.48,10020.0,111.3889,111.4282,111.3398,111.3595,10020.0
2023-06-08 15:00:00,113.5,113.52,113.38,113.39,12467.0,111.3791,111.3987,111.2613,111.2712,12467.0
2023-06-08 15:05:00,113.4,113.46,113.36,113.41,19560.0,111.281,111.3398,111.2417,111.2908,19560.0
2023-06-08 15:10:00,113.4,113.4,113.27,113.29,22053.0,111.281,111.281,111.1534,111.173,22053.0
2023-06-08 15:15:00,113.29,113.35,113.24,113.29,31766.0,111.173,111.2319,111.124,111.173,31766.0
2023-06-08 15:20:00,113.3,113.3,113.2,113.23,14238.0,111.1828,111.1828,111.0847,111.1141,14238.0
2023-06-08 15:25:00,113.24,113.27,113.18,113.19,28870.0,111.124,111.1534,111.0651,111.0749,28870.0
2023-06-08 15:30:00,113.18,113.18,113.0,113.01,26306.0,111.0651,111.0651,110.8884,110.8983,26306.0
2023-06-08 15:35:00,113.01,113.06,112.94,112.96,21999.0,110.8983,110.9473,110.8296,110.8492,21999.0
2023-06-08 15:40:00,112.96,112.99,112.86,112.88,32961.0,110.8492,110.8786,110.7511,110.7707,32961.0
2023-06-08 15:45:00,112.88,113.21,112.85,113.14,39140.0,110.7707,111.0945,110.7412,111.0258,39140.0
2023-06-08 15:50:00,113.15,113.3,113.15,113.19,33494.0,111.0356,111.1828,111.0356,111.0749,33494.0
2023-06-08 15:55:00,113.19,113.28,113.09,113.28,133290.0,111.0749,111.1632,110.9768,111.1632,133290.0
2023-06-09 09:30:00,113.31,113.53,112.92,112.98,26891.0,111.1927,111.4085,110.8099,110.8688,26891.0
2023-06-09 09:35:00,113.05,113.05,112.51,112.86,5631.0,110.9375,110.9375,110.4076,110.7511,5631.0
2023-06-09 09:40:00,112.89,113.14,112.73,113.09,7314.0,110.7805,111.0258,110.6235,110.9768,7314.0
2023-06-09 09:45:00,113.09,113.32,112.87,112.87,8542.0,110.9768,111.2025,110.7609,110.7609,8542.0
2023-06-09 09:50:00,112.95,113.19,112.9,113.15,5212.0,110.8394,111.0749,110.7903,111.0356,5212.0
2023-06-09 09:55:00,113.14,113.37,113.14,113.23,6468.0,111.0258,111.2515,111.0258,111.1141,6468.0
2023-06-09 10:00:00,113.27,113.71,113.27,113.54,8944.0,111.1534,111.5852,111.1534,111.4184,8944.0
2023-06-09 10:05:00,113.53,113.63,113.44,113.59,8417.0,111.4085,111.5067,111.3202,111.4674,8417.0
2023-06-09 10:10:00,113.6,113.95,113.6,113.95,10165.0,111.4772,111.8207,111.4772,111.8207,10165.0
2023-06-09 10:15:00,113.95,114.22,113.82,114.15,19178.0,111.8207,112.0856,111.6931,112.017,19178.0
2023-06-09 10:20:00,114.16,114.22,114.0,114.1,12214.0,112.0268,112.0856,111.8698,111.9679,12214.0
2023-06-09 10:25:00,114.08,114.14,113.98,114.02,11058.0,111.9483,112.0071,111.8501,111.8894,11058.0
2023-06-09 10:30:00,114.06,114.2,114.06,114.17,14576.0,111.9286,112.066,111.9286,112.0366,14576.0
2023-06-09 10:35:00,114.15,114.23,113.99,114.07,8622.0,112.017,112.0955,111.8599,111.9384,8622.0
2023-06-09 10:40:00,114.05,114.17,113.88,114.17,11434.0,111.9188,112.0366,111.752,112.0366,11434.0
2023-06-09 10:45:00,114.27,114.49,114.22,114.46,8450.0,112.1347,112.3506,112.0856,112.3212,8450.0
2023-06-09 10:50:00,114.42,114.47,114.24,114.46,8325.0,112.2819,112.331,112.1053,112.3212,8325.0
2023-06-09 10:55:00,114.44,114.73,114.35,114.67,8498.0,112.3015,112.5861,112.2132,112.5272,8498.0
2023-06-09 11:00:00,114.66,114.67,114.52,114.59,7363.0,112.5174,112.5272,112.38,112.4487,7363.0
2023-06-09 11:05:00,114.55,114.55,114.27,114.27,7150.0,112.4095,112.4095,112.1347,112.1347,7150.0
2023-06-09 11:10:00,114.25,114.42,114.24,114.39,6262.0,112.1151,112.2819,112.1053,112.2525,6262.0
2023-06-09 11:15:00,114.38,114.39,114.2,114.29,8439.0,112.2427,112.2525,112.066,112.1543,8439.0
2023-06-09 11:20:00,114.23,114.26,114.12,114.13,6224.0,112.0955,112.1249,111.9875,111.9973,6224.0
2023-06-09 11:25:00,114.14,114.14,113.95,114.08,9244.0,112.0071,112.0071,111.8207,111.9483,9244.0
2023-06-09 11:30:00,114.05,114.05,113.84,114.01,10780.0,111.9188,111.9188,111.7127,111.8796,10780.0
2023-06-09 11:35:00,114.01,114.17,114.01,114.12,6450.0,111.8796,112.0366,111.8796,111.9875,6450.0
2023-06-09 11:40:00,114.18,114.5,114.14,114.49,3239.0,112.0464,112.3604,112.0071,112.3506,3239.0
2023-06-09 11:45:00,114.51,114.53,114.34,114.35,6281.0,112.3702,112.3899,112.2034,112.2132,6281.0
2023-06-09 11:50:00,114.32,114.36,114.29,114.32,3515.0,112.1838,112.223,112.1543,112.1838,3515.0
2023-06-09 11:55:00,114.3,114.31,114.15,114.17,5095.0,112.1642,112.174,112.017,112.0366,5095.0
2023-06-09 12:00:00,114.17,114.17,114.03,114.14,4762.0,112.0366,112.0366,111.8992,112.0071,4762.0
2023-06-09 12:05:00,114.23,114.32,114.22,114.27,5006.0,112.0955,112.1838,112.0856,112.1347,5006.0
2023-06-09 12:10:00,114.26,114.3,114.23,114.25,5158.0,112.1249,112.1642,112.0955,112.1151,5158.0
2023-06-09 12:15:00,114.24,114.24,114.18,114.22,2467.0,112.1053,112.1053,112.0464,112.0856,2467.0
2023-06-09 12:20:00,114.2,114.21,114.03,114.05,3904.0,112.066,112.0758,111.8992,111.9188,3904.0
2023-06-09 12:25:00,114.06,114.07,113.88,113.98,5532.0,111.9286,111.9384,111.752,111.8501,5532.0
2023-06-09 12:30:00,113.95,114.07,113.95,113.99,2703.0,111.8207,111.9384,111.8207,111.8599,2703.0
2023-06-09 12:35:00,113.97,114.04,113.91,113.91,6458.0,111.8403,111.909,111.7814,111.7814,6458.0
2023-06-09 12:40:00,113.95,114.06,113.94,114.01,3396.0,111.8207,111.9286,111.8109,111.8796,3396.0
2023-06-09 12:45:00,114.02,114.16,114.02,114.16,6789.0,111.8894,112.0268,111.8894,112.0268,6789.0
2023-06-09 12:50:00,114.17,114.24,114.12,114.21,4694.0,112.0366,112.1053,111.9875,112.0758,4694.0
2023-06-09 12:55:00,114.2,114.37,114.18,114.37,5313.0,112.066,112.2328,112.0464,112.2328,5313.0
2023-06-09 13:00:00,114.37,114.49,114.32,114.47,7663.0,112.2328,112.3506,112.1838,112.331,7663.0
2023-06-09 13:05:00,114.48,114.54,114.42,114.42,6630.0,112.3408,112.3997,112.2819,112.2819,6630.0
2023-06-09 13:10:00,114.44,114.44,114.36,114.38,4705.0,112.3015,112.3015,112.223,112.2427,4705.0
2023-06-09 13:15:00,114.4,114.43,114.17,114.17,7734.0,112.2623,112.2917,112.0366,112.0366,7734.0
2023-06-09 13:20:00,114.16,114.31,114.07,114.3,23881.0,112.0268,112.174,111.9384,112.1642,23881.0
2023-06-09 13:25:00,114.28,114.44,114.22,114.36,26484.0,112.1445,112.3015,112.0856,112.223,26484.0
2023-06-09 13:30:00,114.35,114.51,114.35,114.43,9515.0,112.2132,112.3702,112.2132,112.2917,9515.0
2023-06-09 13:35:00,114.42,114.42,114.23,114.29,4699.0,112.2819,112.2819,112.0955,112.1543,4699.0
2023-06-09 13:40:00,114.31,114.5,114.31,114.39,4884.0,112.174,112.3604,112.174,112.2525,4884.0
2023-06-09 13:45:00,114.38,114.41,114.27,114.29,4274.0,112.2427,112.2721,112.1347,112.1543,4274.0
2023-06-09 13:50:00,114.29,114.29,114.16,114.22,7903.0,112.1543,112.1543,112.0268,112.0856,7903.0
2023-06-09 13:55:00,114.22,114.24,114.11,114.17,5137.0,112.0856,112.1053,111.9777,112.0366,5137.0
2023-06-09 14:00:00,114.16,114.23,114.12,114.2,4817.0,112.0268,112.0955,111.9875,112.066,4817.0
2023-06-09 14:05:00,114.21,114.3,114.2,114.25,6137.0,112.0758,112.1642,112.066,112.1151,6137.0
2023-06-09 14:10:00,114.22,114.26,114.2,114.21,4424.0,112.0856,112.1249,112.066,112.0758,4424.0
2023-06-09 14:15:00,114.21,114.28,114.16,114.28,9365.0,112.0758,112.1445,112.0268,112.1445,9365.0
2023-06-09 14:20:00,114.3,114.4,114.26,114.4,5108.0,112.1642,112.2623,112.1249,112.2623,5108.0
2023-06-09 14:25:00,114.41,114.45,114.21,114.21,33340.0,112.2721,112.3113,112.0758,112.0758,33340.0
2023-06-09 14:30:00,114.22,114.22,114.0,114.06,96827.0,112.0856,112.0856,111.8698,111.9286,96827.0
2023-06-09 14:35:00,114.04,114.15,114.0,114.06,11441.0,111.909,112.017,111.8698,111.9286,11441.0
2023-06-09 14:40:00,114.02,114.14,114.02,114.1,4491.0,111.8894,112.0071,111.8894,111.9679,4491.0
2023-06-09 14:45:00,114.08,114.09,113.99,113.99,13702.0,111.9483,111.9581,111.8599,111.8599,13702.0
2023-06-09 14:50:00,114.01,114.01,113.89,113.89,8237.0,111.8796,111.8796,111.7618,111.7618,8237.0
2023-06-09 14:55:00,113.9,114.1,113.89,114.1,8596.0,111.7716,111.9679,111.7618,111.9679,8596.0
2023-06-09 15:00:00,114.11,114.28,114.08,114.22,8623.0,111.9777,112.1445,111.9483,112.0856,8623.0
2023-06-09 15:05:00,114.22,114.22,113.99,114.07,11233.0,112.0856,112.0856,111.8599,111.9384,11233.0
2023-06-09 15:10:00,114.09,114.16,114.06,114.15,5844.0,111.9581,112.0268,111.9286,112.017,5844.0
2023-06-09 15:15:00,114.17,114.28,114.14,114.23,10485.0,112.0366,112.1445,112.0071,112.0955,10485.0
2023-06-09 15:20:00,114.26,114.27,114.14,114.17,8305.0,112.1249,112.1347,112.0071,112.0366,8305.0
2023-06-09 15:25:00,114.19,114.21,114.08,114.19,14464.0,112.0562,112.0758,111.9483,112.0562,14464.0
2023-06-09 15:30:00,114.2,114.24,114.13,114.13,20043.0,112.066,112.1053,111.9973,111.9973,20043.0
2023-06-09 15:35:00,114.14,114.16,114.01,114.1,26016.0,112.0071,112.0268,111.8796,111.9679,26016.0
2023-06-09 15:40:00,114.09,114.28,114.08,114.12,26512.0,111.9581,112.1445,111.9483,111.9875,26512.0
2023-06-09 15:45:00,114.14,114.14,113.95,114.01,25647.0,112.0071,112.0071,111.8207,111.8796,25647.0
2023-06-09 15:50:00,113.99,114.12,113.92,114.06,29060.0,111.8599,111.9875,111.7913,111.9286,29060.0
2023-06-09 15:55:00,114.04,114.16,113.99,114.05,111056.0,111.909,112.0268,111.8599,111.9188,111056.0
2023-06-12 09:30:00,114.13,114.49,113.58,113.84,25027.0,111.9973,112.3506,111.4576,111.7127,25027.0
2023-06-12 09:35:00,113.81,113.81,113.42,113.76,7158.0,111.6833,111.6833,111.3006,111.6342,7158.0
2023-06-12 09:40:00,113.91,114.23,113.84,113.92,16312.0,111.7814,112.0955,111.7127,111.7913,16312.0
2023-06-12 09:45:00,113.93,114.06,113.85,113.89,11534.0,111.8011,111.9286,111.7226,111.7618,11534.0
2023-06-12 09:50:00,113.87,114.07,113.82,114.07,9315.0,111.7422,111.9384,111.6931,111.9384,9315.0
2023-06-12 09:55:00,114.16,114.16,113.9,113.95,5875.0,112.0268,112.0268,111.7716,111.8207,5875.0
2023-06-12 10:00:00,113.98,114.34,113.92,114.33,25361.0,111.8501,112.2034,111.7913,112.1936,25361.0
2023-06-12 10:05:00,114.33,114.59,114.28,114.59,9458.0,112.1936,112.4487,112.1445,112.4487,9458.0
2023-06-12 10:10:00,114.62,115.24,114.53,114.97,38848.0,112.4782,113.0866,112.3899,112.8216,38848.0
2023-06-12 10:15:00,114.99,115.0,114.79,114.8,17110.0,112.8413,112.8511,112.645,112.6548,17110.0
2023-06-12 10:20:00,114.8,114.95,114.71,114.94,12222.0,112.6548,112.802,112.5665,112.7922,12222.0
2023-06-12 10:25:00,114.94,114.98,114.78,114.98,8433.0,112.7922,112.8314,112.6352,112.8314,8433.0
2023-06-12 10:30:00,114.98,115.06,114.84,115.01,11950.0,112.8314,112.91,112.6941,112.8609,11950.0
2023-06-12 10:35:00,115.0,115.11,114.91,114.92,16783.0,112.8511,112.959,112.7628,112.7726,16783.0
2023-06-12 10:40:00,114.93,115.1,114.93,115.1,8916.0,112.7824,112.9492,112.7824,112.9492,8916.0
2023-06-12 10:45:00,115.06,115.19,114.97,115.19,9123.0,112.91,113.0375,112.8216,113.0375,9123.0
2023-06-12 10:50:00,115.19,115.41,115.15,115.41,14721.0,113.0375,113.2534,112.9983,113.2534,14721.0
2023-06-12 10:55:00,115.38,115.5,115.34,115.39,28365.0,113.224,113.3417,113.1847,113.2338,28365.0
2023-06-12 11:00:00,115.39,115.45,115.35,115.42,24984.0,113.2338,113.2927,113.1945,113.2632,24984.0
2023-06-12 11:05:00,115.43,115.44,115.32,115.39,31605.0,113.273,113.2828,113.1651,113.2338,31605.0
2023-06-12 11:10:00,115.4,115.42,115.33,115.42,10475.0,113.2436,113.2632,113.1749,113.2632,10475.0
2023-06-12 11:15:00,115.43,115.44,115.33,115.34,31234.0,113.273,113.2828,113.1749,113.1847,31234.0
2023-06-12 11:20:00,115.36,115.53,115.2,115.53,35689.0,113.2043,113.3712,113.0473,113.3712,35689.0
2023-06-12 11:25:00,115.53,115.72,115.48,115.69,18738.0,113.3712,113.5576,113.3221,113.5282,18738.0
2023-06-12 11:30:00,115.67,115.7,115.57,115.7,8128.0,113.5086,113.538,113.4104,113.538,8128.0
2023-06-12 11:35:00,115.72,115.72,115.58,115.6,21192.0,113.5576,113.5576,113.4202,113.4399,21192.0
2023-06-12 11:40:00,115.61,115.85,115.55,115.77,23516.0,113.4497,113.6852,113.3908,113.6067,23516.0
2023-06-12 11:45:00,115.75,115.77,115.64,115.66,16252.0,113.5871,113.6067,113.4791,113.4987,16252.0
2023-06-12 11:50:00,115.64,115.64,115.46,115.55,11300.0,113.4791,113.4791,113.3025,113.3908,11300.0
2023-06-12 11:55:00,115.54,115.54,115.44,115.44,6639.0,113.381,113.381,113.2828,113.2828,6639.0
2023-06-12 12:00:00,115.46,115.61,115.39,115.58,15474.0,113.3025,113.4497,113.2338,113.4202,15474.0
2023-06-12 12:05:00,115.54,115.6,115.54,115.59,11781.0,113.381,113.4399,113.381,113.43,11781.0
2023-06-12 12:10:00,115.58,115.66,115.47,115.63,10089.0,113.4202,113.4987,113.3123,113.4693,10089.0
2023-06-12 12:15:00,115.6,115.66,115.56,115.58,7807.0,113.4399,113.4987,113.4006,113.4202,7807.0
2023-06-12 12:20:00,115.58,115.59,115.49,115.59,4318.0,113.4202,113.43,113.3319,113.43,4318.0
2023-06-12 12:25:00,115.59,115.61,115.49,115.49,3815.0,113.43,113.4497,113.3319,113.3319,3815.0
2023-06-12 12:30:00,115.46,115.52,115.42,115.44,5029.0,113.3025,113.3614,113.2632,113.2828,5029.0
2023-06-12 12:35:00,115.46,115.56,115.46,115.49,2576.0,113.3025,113.4006,113.3025,113.3319,2576.0
2023-06-12 12:40:00,115.48,115.52,115.46,115.51,4410.0,113.3221,113.3614,113.3025,113.3515,4410.0
2023-06-12 12:45:00,115.54,115.66,115.52,115.66,5344.0,113.381,113.4987,113.3614,113.4987,5344.0
2023-06-12 12:50:00,115.67,115.76,115.66,115.75,10903.0,113.5086,113.5969,113.4987,113.5871,10903.0
2023-06-12 12:55:00,115.75,115.88,115.75,115.87,15188.0,113.5871,113.7146,113.5871,113.7048,15188.0
2023-06-12 13:00:00,115.85,116.03,115.83,115.96,15158.0,113.6852,113.8618,113.6656,113.7931,15158.0
2023-06-12 13:05:00,115.95,115.95,115.77,115.78,6085.0,113.7833,113.7833,113.6067,113.6165,6085.0
2023-06-12 13:10:00,115.78,115.93,115.72,115.92,11683.0,113.6165,113.7637,113.5576,113.7539,11683.0
2023-06-12 13:15:00,115.91,116.09,115.9,116.08,7667.0,113.7441,113.9207,113.7343,113.9109,7667.0
2023-06-12 13:20:00,116.1,116.12,115.92,115.96,63781.0,113.9305,113.9501,113.7539,113.7931,63781.0
2023-06-12 13:25:00,116.02,116.07,115.98,116.02,5320.0,113.852,113.9011,113.8128,113.852,5320.0
2023-06-12 13:30:00,116.02,116.02,115.85,115.86,9356.0,113.852,113.852,113.6852,113.695,9356.0
2023-06-12 13:35:00,115.86,115.9,115.82,115.9,7497.0,113.695,113.7343,113.6557,113.7343,7497.0
2023-06-12 13:40:00,115.9,115.91,115.76,115.84,14852.0,113.7343,113.7441,113.5969,113.6754,14852.0
2023-06-12 13:45:00,115.84,115.9,115.71,115.71,7649.0,113.6754,113.7343,113.5478,113.5478,7649.0
2023-06-12 13:50:00,115.7,115.77,115.67,115.73,7070.0,113.538,113.6067,113.5086,113.5674,7070.0
2023-06-12 13:55:00,115.75,115.83,115.74,115.81,11004.0,113.5871,113.6656,113.5772,113.6459,11004.0
2023-06-12 14:00:00,115.8,115.92,115.8,115.91,4607.0,113.6361,113.7539,113.6361,113.7441,4607.0
2023-06-12 14:05:00,115.91,116.04,115.86,116.03,11293.0,113.7441,113.8716,113.695,113.8618,11293.0
2023-06-12 14:10:00,116.06,116.09,115.98,116.06,8497.0,113.8913,113.9207,113.8128,113.8913,8497.0
2023-06-12 14:15:00,116.04,116.04,115.89,115.91,5923.0,113.8716,113.8716,113.7244,113.7441,5923.0
2023-06-12 14:20:00,115.89,115.89,115.78,115.84,6442.0,113.7244,113.7244,113.6165,113.6754,6442.0
2023-06-12 14:25:00,115.85,115.89,115.8,115.84,6590.0,113.6852,113.7244,113.6361,113.6754,6590.0
2023-06-12 14:30:00,115.83,115.92,115.81,115.91,7054.0,113.6656,113.7539,113.6459,113.7441,7054.0
2023-06-12 14:35:00,115.91,116.07,115.91,115.96,9038.0,113.7441,113.9011,113.7441,113.7931,9038.0
2023-06-12 14:40:00,115.97,116.05,115.94,115.96,5375.0,113.8029,113.8815,113.7735,113.7931,5375.0
2023-06-12 14:45:00,115.94,116.15,115.92,116.13,5081.0,113.7735,113.9796,113.7539,113.96,5081.0
2023-06-12 14:50:00,116.12,116.12,116.01,116.08,10007.0,113.9501,113.9501,113.8422,113.9109,10007.0
2023-06-12 14:55:00,116.05,116.17,116.04,116.16,15617.0,113.8815,113.9992,113.8716,113.9894,15617.0
2023-06-12 15:00:00,116.19,116.37,116.16,116.34,17081.0,114.0188,114.1955,113.9894,114.166,17081.0
2023-06-12 15:05:00,116.34,116.4,116.25,116.4,9297.0,114.166,114.2249,114.0777,114.2249,9297.0
2023-06-12 15:10:00,116.44,116.58,116.41,116.56,13694.0,114.2642,114.4015,114.2347,114.3819,13694.0
2023-06-12 15:15:00,116.57,116.74,116.57,116.59,15793.0,114.3917,114.5586,114.3917,114.4114,15793.0
2023-06-12 15:20:00,116.61,116.62,116.2,116.21,33942.0,114.431,114.4408,114.0286,114.0385,33942.0
2023-06-12 15:25:00,116.23,116.43,116.23,116.38,18390.0,114.0581,114.2543,114.0581,114.2053,18390.0
2023-06-12 15:30:00,116.39,116.44,116.25,116.4,26876.0,114.2151,114.2642,114.0777,114.2249,26876.0
2023-06-12 15:35:00,116.4,116.57,116.34,116.43,33740.0,114.2249,114.3917,114.166,114.2543,33740.0
2023-06-12 15:40:00,116.44,116.53,116.38,116.41,42766.0,114.2642,114.3525,114.2053,114.2347,42766.0
2023-06-12 15:45:00,116.4,116.48,116.02,116.1,52373.0,114.2249,114.3034,113.852,113.9305,52373.0
2023-06-12 15:50:00,116.11,116.3,115.97,115.98,60408.0,113.9403,114.1268,113.8029,113.8128,60408.0
2023-06-12 15:55:00,115.98,116.08,115.87,116.08,153067.0,113.8128,113.9109,113.7048,113.9109,153067.0
2023-06-13 09:30:00,116.53,117.36,116.52,117.36,65538.0,114.3525,115.167,114.3427,115.167,65538.0
2023-06-13 09:35:00,117.39,117.39,116.27,116.65,16159.0,115.1964,115.1964,114.0973,114.4702,16159.0
2023-06-13 09:40:00,116.54,117.13,116.34,116.93,15945.0,114.3623,114.9413,114.166,114.745,15945.0
2023-06-13 09:45:00,116.98,116.99,116.57,116.9,13262.0,114.7941,114.8039,114.3917,114.7156,13262.0
2023-06-13 09:50:00,116.9,117.0,116.6,117.0,12526.0,114.7156,114.8137,114.4212,114.8137,12526.0
2023-06-13 09:55:00,116.88,117.05,116.79,116.8,13754.0,114.6959,114.8628,114.6076,114.6174,13754.0
2023-06-13 10:00:00,116.73,117.04,116.71,117.01,14377.0,114.5487,114.853,114.5291,114.8235,14377.0
2023-06-13 10:05:00,117.03,117.24,117.02,117.17,13732.0,114.8431,115.0492,114.8333,114.9805,13732.0
2023-06-13 10:10:00,117.15,117.2,116.59,116.7,23132.0,114.9609,115.01,114.4114,114.5193,23132.0
2023-06-13 10:15:00,116.66,116.84,116.55,116.67,12378.0,114.4801,114.6567,114.3721,114.4899,12378.0
2023-06-13 10:20:00,116.7,116.98,116.7,116.88,9574.0,114.5193,114.7941,114.5193,114.6959,9574.0
2023-06-13 10:25:00,116.87,117.0,116.72,116.92,10395.0,114.6861,114.8137,114.5389,114.7352,10395.0
2023-06-13 10:30:00,116.89,116.89,116.63,116.84,8561.0,114.7058,114.7058,114.4506,114.6567,8561.0
2023-06-13 10:35:00,116.88,117.05,116.86,116.89,8431.0,114.6959,114.8628,114.6763,114.7058,8431.0
2023-06-13 10:40:00,116.9,116.91,116.75,116.88,10543.0,114.7156,114.7254,114.5684,114.6959,10543.0
2023-06-13 10:45:00,116.9,116.99,116.89,116.97,6068.0,114.7156,114.8039,114.7058,114.7843,6068.0
2023-06-13 10:50:00,116.93,116.93,116.67,116.73,6815.0,114.745,114.745,114.4899,114.5487,6815.0
2023-06-13 10:55:00,116.74,116.76,116.57,116.65,8121.0,114.5586,114.5782,114.3917,114.4702,8121.0
2023-06-13 11:00:00,116.66,116.72,116.58,116.68,10124.0,114.4801,114.5389,114.4015,114.4997,10124.0
2023-06-13 11:05:00,116.67,116.71,116.6,116.66,5829.0,114.4899,114.5291,114.4212,114.4801,5829.0
2023-06-13 11:10:00,116.65,116.82,116.65,116.81,6697.0,114.4702,114.6371,114.4702,114.6272,6697.0
2023-06-13 11:15:00,116.78,117.02,116.77,117.02,8294.0,114.5978,114.8333,114.588,114.8333,8294.0
2023-06-13 11:20:00,116.99,117.11,116.98,117.07,10640.0,114.8039,114.9216,114.7941,114.8824,10640.0
2023-06-13 11:25:00,117.12,117.12,117.0,117.05,3842.0,114.9315,114.9315,114.8137,114.8628,3842.0
2023-06-13 11:30:00,117.06,117.2,117.05,117.1,5864.0,114.8726,115.01,114.8628,114.9118,5864.0
2023-06-13 11:35:00,117.08,117.09,116.95,116.95,2510.0,114.8922,114.902,114.7646,114.7646,2510.0
2023-06-13 11:40:00,116.94,117.1,116.94,117.01,5378.0,114.7548,114.9118,114.7548,114.8235,5378.0
2023-06-13 11:45:00,116.98,117.01,116.91,116.98,4318.0,114.7941,114.8235,114.7254,114.7941,4318.0
2023-06-13 11:50:00,116.97,117.07,116.96,117.05,5507.0,114.7843,114.8824,114.7744,114.8628,5507.0
2023-06-13 11:55:00,117.02,117.08,116.88,116.89,3571.0,114.8333,114.8922,114.6959,114.7058,3571.0
2023-06-13 12:00:00,116.86,116.88,116.75,116.75,2765.0,114.6763,114.6959,114.5684,114.5684,2765.0
2023-06-13 12:05:00,116.81,116.86,116.78,116.82,7854.0,114.6272,114.6763,114.5978,114.6371,7854.0
2023-06-13 12:10:00,116.83,116.93,116.81,116.81,3662.0,114.6469,114.745,114.6272,114.6272,3662.0
2023-06-13 12:15:00,116.79,116.81,116.73,116.81,3662.0,114.6076,114.6272,114.5487,114.6272,3662.0
2023-06-13 12:20:00,116.82,116.85,116.74,116.77,3855.0,114.6371,114.6665,114.5586,114.588,3855.0
2023-06-13 12:25:00,116.73,116.85,116.69,116.79,3317.0,114.5487,114.6665,114.5095,114.6076,3317.0
2023-06-13 12:30:00,116.77,116.77,116.59,116.71,141760.0,114.588,114.588,114.4114,114.5291,141760.0
2023-06-13 12:35:00,116.68,116.85,116.66,116.78,32341.0,114.4997,114.6665,114.4801,114.5978,32341.0
2023-06-13 12:40:00,116.77,116.82,116.74,116.79,4630.0,114.588,114.6371,114.5586,114.6076,4630.0
2023-06-13 12:45:00,116.79,116.82,116.71,116.81,6074.0,114.6076,114.6371,114.5291,114.6272,6074.0
2023-06-13 12:50:00,116.82,116.82,116.5,116.51,9145.0,114.6371,114.6371,114.323,114.3329,9145.0
2023-06-13 12:55:00,116.52,116.61,116.5,116.61,12734.0,114.3427,114.431,114.323,114.431,12734.0
2023-06-13 13:00:00,116.6,116.65,116.54,116.58,13548.0,114.4212,114.4702,114.3623,114.4015,13548.0
2023-06-13 13:05:00,116.6,116.61,116.42,116.44,5451.0,114.4212,114.431,114.2445,114.2642,5451.0
2023-06-13 13:10:00,116.44,116.46,116.31,116.31,5388.0,114.2642,114.2838,114.1366,114.1366,5388.0
2023-06-13 13:15:00,116.32,116.51,116.32,116.47,15474.0,114.1464,114.3329,114.1464,114.2936,15474.0
2023-06-13 13:20:00,116.47,116.52,116.41,116.41,6568.0,114.2936,114.3427,114.2347,114.2347,6568.0
2023-06-13 13:25:00,116.4,116.57,116.37,116.51,8041.0,114.2249,114.3917,114.1955,114.3329,8041.0
2023-06-13 13:30:00,116.52,116.55,116.46,116.48,8422.0,114.3427,114.3721,114.2838,114.3034,8422.0
2023-06-13 13:35:00,116.5,116.52,116.45,116.45,6574.0,114.323,114.3427,114.274,114.274,6574.0
2023-06-13 13:40:00,116.45,116.55,116.43,116.51,6723.0,114.274,114.3721,114.2543,114.3329,6723.0
2023-06-13 13:45:00,116.53,116.56,116.46,116.55,13744.0,114.3525,114.3819,114.2838,114.3721,13744.0
2023-06-13 13:50:00,116.56,116.56,116.42,116.5,15756.0,114.3819,114.3819,114.2445,114.323,15756.0
2023-06-13 13:55:00,116.53,116.63,116.48,116.61,39954.0,114.3525,114.4506,114.3034,114.431,39954.0
2023-06-13 14:00:00,116.59,116.61,116.48,116.53,11230.0,114.4114,114.431,114.3034,114.3525,11230.0
2023-06-13 14:05:00,116.5,116.51,116.44,116.46,11486.0,114.323,114.3329,114.2642,114.2838,11486.0
2023-06-13 14:10:00,116.46,116.46,116.38,116.4,7511.0,114.2838,114.2838,114.2053,114.2249,7511.0
2023-06-13 14:15:00,116.39,116.54,116.36,116.53,12452.0,114.2151,114.3623,114.1857,114.3525,12452.0
2023-06-13 14:20:00,116.53,116.63,116.52,116.59,13509.0,114.3525,114.4506,114.3427,114.4114,13509.0
2023-06-13 14:25:00,116.6,116.62,116.39,116.39,15045.0,114.4212,114.4408,114.2151,114.2151,15045.0
2023-06-13 14:30:00,116.41,116.44,116.28,116.31,10591.0,114.2347,114.2642,114.1072,114.1366,10591.0
2023-06-13 14:35:00,116.29,116.36,116.23,116.31,11238.0,114.117,114.1857,114.0581,114.1366,11238.0
2023-06-13 14:40:00,116.31,116.31,116.05,116.05,9136.0,114.1366,114.1366,113.8815,113.8815,9136.0
2023-06-13 14:45:00,116.01,116.14,116.0,116.11,9245.0,113.8422,113.9698,113.8324,113.9403,9245.0
2023-06-13 14:50:00,116.1,116.12,116.05,116.12,7725.0,113.9305,113.9501,113.8815,113.9501,7725.0
2023-06-13 14:55:00,116.12,116.13,115.96,116.02,33643.0,113.9501,113.96,113.7931,113.852,33643.0
2023-06-13 15:00:00,116.03,116.07,116.0,116.04,20478.0,113.8618,113.9011,113.8324,113.8716,20478.0
2023-06-13 15:05:00,116.04,116.12,116.01,116.01,32098.0,113.8716,113.9501,113.8422,113.8422,32098.0
2023-06-13 15:10:00,116.03,116.22,115.98,116.22,23834.0,113.8618,114.0483,113.8128,114.0483,23834.0
2023-06-13 15:15:00,116.21,116.23,116.0,116.01,30334.0,114.0385,114.0581,113.8324,113.8422,30334.0
2023-06-13 15:20:00,116.03,116.22,116.03,116.13,33226.0,113.8618,114.0483,113.8618,113.96,33226.0
2023-06-13 15:25:00,116.09,116.15,116.03,116.09,16850.0,113.9207,113.9796,113.8618,113.9207,16850.0
2023-06-13 15:30:00,116.09,116.12,115.89,115.89,20779.0,113.9207,113.9501,113.7244,113.7244,20779.0
2023-06-13 15:35:00,115.86,115.9,115.71,115.81,18598.0,113.695,113.7343,113.5478,113.6459,18598.0
2023-06-13 15:40:00,115.8,116.0,115.78,115.85,34530.0,113.6361,113.8324,113.6165,113.6852,34530.0
2023-06-13 15:45:00,115.84,115.84,115.72,115.81,27331.0,113.6754,113.6754,113.5576,113.6459,27331.0
2023-06-13 15:50:00,115.81,115.86,115.65,115.73,57511.0,113.6459,113.695,113.4889,113.5674,57511.0
2023-06-13 15:55:00,115.74,115.81,115.68,115.78,113110.0,113.5772,113.6459,113.5184,113.6165,113110.0
2023-06-14 09:30:00,116.24,116.49,115.88,116.34,38935.0,114.0679,114.3132,113.7146,114.166,38935.0
2023-06-14 09:35:00,116.35,116.78,116.33,116.57,29678.0,114.1758,114.5978,114.1562,114.3917,29678.0
2023-06-14 09:40:00,116.48,116.48,116.16,116.16,12631.0,114.3034,114.3034,113.9894,113.9894,12631.0
2023-06-14 09:45:00,116.3,116.43,115.99,116.09,15205.0,114.1268,114.2543,113.8226,113.9207,15205.0
2023-06-14 09:50:00,116.13,116.43,116.13,116.3,35576.0,113.96,114.2543,113.96,114.1268,35576.0
2023-06-14 09:55:00,116.29,116.33,116.12,116.25,18779.0,114.117,114.1562,113.9501,114.0777,18779.0
2023-06-14 10:00:00,116.29,116.37,116.24,116.24,27033.0,114.117,114.1955,114.0679,114.0679,27033.0
2023-06-14 10:05:00,116.25,116.44,116.23,116.41,22918.0,114.0777,114.2642,114.0581,114.2347,22918.0
2023-06-14 10:10:00,116.37,116.41,116.27,116.29,20511.0,114.1955,114.2347,114.0973,114.117,20511.0
2023-06-14 10:15:00,116.28,116.4,116.19,116.19,16916.0,114.1072,114.2249,114.0188,114.0188,16916.0
2023-06-14 10:20:00,116.2,116.35,116.05,116.14,15064.0,114.0286,114.1758,113.8815,113.9698,15064.0
2023-06-14 10:25:00,116.11,116.22,116.06,116.19,11007.0,113.9403,114.0483,113.8913,114.0188,11007.0
2023-06-14 10:30:00,116.16,116.24,116.09,116.23,12979.0,113.9894,114.0679,113.9207,114.0581,12979.0
2023-06-14 10:35:00,116.18,116.18,115.95,116.03,13068.0,114.009,114.009,113.7833,113.8618,13068.0
2023-06-14 10:40:00,116.05,116.17,115.88,115.89,14688.0,113.8815,113.9992,113.7146,113.7244,14688.0
2023-06-14 10:45:00,115.91,116.06,115.87,116.03,8129.0,113.7441,113.8913,113.7048,113.8618,8129.0
2023-06-14 10:50:00,116.0,116.08,115.99,116.02,10303.0,113.8324,113.9109,113.8226,113.852,10303.0
2023-06-14 10:55:00,116.04,116.07,115.89,115.99,5881.0,113.8716,113.9011,113.7244,113.8226,5881.0
2023-06-14 11:00:00,115.98,116.07,115.96,116.0,10617.0,113.8128,113.9011,113.7931,113.8324,10617.0
2023-06-14 11:05:00,116.02,116.04,115.88,115.88,5531.0,113.852,113.8716,113.7146,113.7146,5531.0
2023-06-14 11:10:00,115.87,115.91,115.77,115.89,9505.0,113.7048,113.7441,113.6067,113.7244,9505.0
2023-06-14 11:15:00,115.91,115.91,115.72,115.73,6313.0,113.7441,113.7441,113.5576,113.5674,6313.0
2023-06-14 11:20:00,115.74,115.9,115.68,115.83,9095.0,113.5772,113.7343,113.5184,113.6656,9095.0
2023-06-14 11:25:00,115.85,115.9,115.7,115.7,6948.0,113.6852,113.7343,113.538,113.538,6948.0
2023-06-14 11:30:00,115.68,115.69,115.55,115.6,4162.0,113.5184,113.5282,113.3908,113.4399,4162.0
2023-06-14 11:35:00,115.62,115.72,115.56,115.59,5169.0,113.4595,113.5576,113.4006,113.43,5169.0
2023-06-14 11:40:00,115.61,115.71,115.58,115.62,6605.0,113.4497,113.5478,113.4202,113.4595,6605.0
2023-06-14 11:45:00,115.62,115.65,115.56,115.59,4938.0,113.4595,113.4889,113.4006,113.43,4938.0
2023-06-14 11:50:00,115.69,115.71,115.6,115.7,5312.0,113.5282,113.5478,113.4399,113.538,5312.0
2023-06-14 11:55:00,115.73,115.73,115.58,115.6,5780.0,113.5674,113.5674,113.4202,113.4399,5780.0
2023-06-14 12:00:00,115.59,115.6,115.43,115.45,6263.0,113.43,113.4399,113.273,113.2927,6263.0
2023-06-14 12:05:00,115.47,115.49,115.31,115.32,8434.0,113.3123,113.3319,113.1553,113.1651,8434.0
2023-06-14 12:10:00,115.3,115.43,115.26,115.34,7570.0,113.1455,113.273,113.1062,113.1847,7570.0
2023-06-14 12:15:00,115.33,115.49,115.29,115.49,7293.0,113.1749,113.3319,113.1357,113.3319,7293.0
2023-06-14 12:20:00,115.5,115.68,115.5,115.61,11142.0,113.3417,113.5184,113.3417,113.4497,11142.0
2023-06-14 12:25:00,115.63,115.7,115.6,115.7,5417.0,113.4693,113.538,113.4399,113.538,5417.0
2023-06-14 12:30:00,115.7,115.79,115.67,115.75,8674.0,113.538,113.6263,113.5086,113.5871,8674.0
2023-06-14 12:35:00,115.76,115.8,115.67,115.71,6620.0,113.5969,113.6361,113.5086,113.5478,6620.0
2023-06-14 12:40:00,115.71,115.74,115.62,115.72,8381.0,113.5478,113.5772,113.4595,113.5576,8381.0
2023-06-14 12:45:00,115.72,115.79,115.69,115.77,10581.0,113.5576,113.6263,113.5282,113.6067,10581.0
2023-06-14 12:50:00,115.75,115.75,115.62,115.62,8090.0,113.5871,113.5871,113.4595,113.4595,8090.0
2023-06-14 12:55:00,115.61,115.77,115.6,115.77,3896.0,113.4497,113.6067,113.4399,113.6067,3896.0
2023-06-14 13:00:00,115.79,115.79,115.65,115.65,6582.0,113.6263,113.6263,113.4889,113.4889,6582.0
2023-06-14 13:05:00,115.65,115.73,115.58,115.59,10428.0,113.4889,113.5674,113.4202,113.43,10428.0
2023-06-14 13:10:00,115.59,115.62,115.48,115.48,4125.0,113.43,113.4595,113.3221,113.3221,4125.0
2023-06-14 13:15:00,115.47,115.48,115.42,115.42,6653.0,113.3123,113.3221,113.2632,113.2632,6653.0
2023-06-14 13:20:00,115.41,115.54,115.36,115.52,5650.0,113.2534,113.381,113.2043,113.3614,5650.0
2023-06-14 13:25:00,115.49,115.53,115.44,115.44,3808.0,113.3319,113.3712,113.2828,113.2828,3808.0
2023-06-14 13:30:00,115.42,115.44,115.3,115.36,24864.0,113.2632,113.2828,113.1455,113.2043,24864.0
2023-06-14 13:35:00,115.33,115.36,115.29,115.32,15933.0,113.1749,113.2043,113.1357,113.1651,15933.0
2023-06-14 13:40:00,115.32,115.32,115.03,115.04,7981.0,113.1651,113.1651,112.8805,112.8903,7981.0
2023-06-14 13:45:00,115.05,115.11,114.93,115.06,8052.0,112.9001,112.959,112.7824,112.91,8052.0
2023-06-14 13:50:00,115.06,115.12,114.99,115.0,16767.0,112.91,112.9688,112.8413,112.8511,16767.0
2023-06-14 13:55:00,114.98,115.02,114.92,114.95,5485.0,112.8314,112.8707,112.7726,112.802,5485.0
2023-06-14 14:00:00,114.83,114.83,113.71,113.96,72220.0,112.6842,112.6842,111.5852,111.8305,72220.0
2023-06-14 14:05:00,113.95,114.28,113.89,114.28,14497.0,111.8207,112.1445,111.7618,112.1445,14497.0
2023-06-14 14:10:00,114.28,114.46,114.14,114.39,25733.0,112.1445,112.3212,112.0071,112.2525,25733.0
2023-06-14 14:15:00,114.42,114.54,114.1,114.2,8382.0,112.2819,112.3997,111.9679,112.066,8382.0
2023-06-14 14:20:00,114.2,114.32,114.0,114.0,16260.0,112.066,112.1838,111.8698,111.8698,16260.0
2023-06-14 14:25:00,113.89,114.11,113.84,114.1,9532.0,111.7618,111.9777,111.7127,111.9679,9532.0
2023-06-14 14:30:00,114.12,114.36,113.95,113.98,19726.0,111.9875,112.223,111.8207,111.8501,19726.0
2023-06-14 14:35:00,114.04,114.22,113.95,113.98,27198.0,111.909,112.0856,111.8207,111.8501,27198.0
2023-06-14 14:40:00,114.0,114.14,113.87,113.99,22308.0,111.8698,112.0071,111.7422,111.8599,22308.0
2023-06-14 14:45:00,114.0,114.15,113.78,114.13,38285.0,111.8698,112.017,111.6539,111.9973,38285.0
2023-06-14 14:50:00,114.15,114.36,114.08,114.18,28892.0,112.017,112.223,111.9483,112.0464,28892.0
2023-06-14 14:55:00,114.19,114.29,114.06,114.09,31020.0,112.0562,112.1543,111.9286,111.9581,31020.0
2023-06-14 15:00:00,114.09,114.46,114.04,114.34,24939.0,111.9581,112.3212,111.909,112.2034,24939.0
2023-06-14 15:05:00,114.32,114.9,114.29,114.73,18057.0,112.1838,112.7529,112.1543,112.5861,18057.0
2023-06-14 15:10:00,114.73,114.74,114.36,114.36,11481.0,112.5861,112.5959,112.223,112.223,11481.0
2023-06-14 15:15:00,114.38,114.38,114.11,114.3,21470.0,112.2427,112.2427,111.9777,112.1642,21470.0
2023-06-14 15:20:00,114.29,114.42,114.21,114.31,26174.0,112.1543,112.2819,112.0758,112.174,26174.0
2023-06-14 15:25:00,114.32,114.47,114.15,114.18,16201.0,112.1838,112.331,112.017,112.0464,16201.0
2023-06-14 15:30:00,114.2,114.24,114.05,114.19,49634.0,112.066,112.1053,111.9188,112.0562,49634.0
2023-06-14 15:35:00,114.19,114.26,114.06,114.1,21876.0,112.0562,112.1249,111.9286,111.9679,21876.0
2023-06-14 15:40:00,114.15,114.16,113.88,113.89,24690.0,112.017,112.0268,111.752,111.7618,24690.0
2023-06-14 15:45:00,113.88,113.9,113.55,113.55,49795.0,111.752,111.7716,111.4282,111.4282,49795.0
2023-06-14 15:50:00,113.55,113.63,113.29,113.56,102921.0,111.4282,111.5067,111.173,111.438,102921.0
2023-06-14 15:55:00,113.58,113.76,113.56,113.59,207791.0,111.4576,111.6342,111.438,111.4674,207791.0
2023-06-15 09:30:00,115.25,115.82,114.21,115.03,109781.0,113.0964,113.6557,112.0758,112.8805,109781.0
2023-06-15 09:35:00,115.13,115.22,114.35,114.83,27629.0,112.9786,113.067,112.2132,112.6842,27629.0
2023-06-15 09:40:00,114.95,115.09,114.6,114.77,48310.0,112.802,112.9394,112.4585,112.6254,48310.0
2023-06-15 09:45:00,114.76,115.57,114.72,115.18,66269.0,112.6156,113.4104,112.5763,113.0277,66269.0
2023-06-15 09:50:00,115.23,115.74,115.14,115.69,75609.0,113.0768,113.5772,112.9885,113.5282,75609.0
2023-06-15 09:55:00,115.63,115.77,115.48,115.77,18899.0,113.4693,113.6067,113.3221,113.6067,18899.0
2023-06-15 10:00:00,115.83,115.96,115.35,115.43,41206.0,113.6656,113.7931,113.1945,113.273,41206.0
2023-06-15 10:05:00,115.42,115.49,115.26,115.41,35206.0,113.2632,113.3319,113.1062,113.2534,35206.0
2023-06-15 10:10:00,115.39,115.55,115.2,115.3,24540.0,113.2338,113.3908,113.0473,113.1455,24540.0
2023-06-15 10:15:00,115.3,115.56,115.3,115.52,17666.0,113.1455,113.4006,113.1455,113.3614,17666.0
2023-06-15 10:20:00,115.52,116.14,115.41,115.66,34690.0,113.3614,113.9698,113.2534,113.4987,34690.0
2023-06-15 10:25:00,115.66,115.91,115.65,115.82,16560.0,113.4987,113.7441,113.4889,113.6557,16560.0
2023-06-15 10:30:00,115.85,115.94,115.6,115.67,21482.0,113.6852,113.7735,113.4399,113.5086,21482.0
2023-06-15 10:35:00,115.69,115.75,115.21,115.31,24025.0,113.5282,113.5871,113.0571,113.1553,24025.0
2023-06-15 10:40:00,115.35,115.46,115.17,115.26,13658.0,113.1945,113.3025,113.0179,113.1062,13658.0
2023-06-15 10:45:00,115.26,115.44,115.24,115.3,18756.0,113.1062,113.2828,113.0866,113.1455,18756.0
2023-06-15 10:50:00,115.31,115.36,114.98,115.08,16667.0,113.1553,113.2043,112.8314,112.9296,16667.0
2023-06-15 10:55:00,115.13,115.3,115.09,115.24,13058.0,112.9786,113.1455,112.9394,113.0866,13058.0
2023-06-15 11:00:00,115.35,115.4,115.23,115.34,5835.0,113.1945,113.2436,113.0768,113.1847,5835.0
2023-06-15 11:05:00,115.32,115.33,115.06,115.21,11471.0,113.1651,113.1749,112.91,113.0571,11471.0
2023-06-15 11:10:00,115.2,115.28,115.11,115.22,26438.0,113.0473,113.1258,112.959,113.067,26438.0
2023-06-15 11:15:00,115.25,115.71,115.23,115.6,30196.0,113.0964,113.5478,113.0768,113.4399,30196.0
2023-06-15 11:20:00,115.52,115.81,115.48,115.75,22605.0,113.3614,113.6459,113.3221,113.5871,22605.0
2023-06-15 11:25:00,115.73,116.03,115.67,116.02,23221.0,113.5674,113.8618,113.5086,113.852,23221.0
2023-06-15 11:30:00,116.0,116.02,115.74,115.76,16474.0,113.8324,113.852,113.5772,113.5969,16474.0
2023-06-15 11:35:00,115.81,115.83,115.61,115.67,9227.0,113.6459,113.6656,113.4497,113.5086,9227.0
2023-06-15 11:40:00,115.67,115.75,115.55,115.57,8189.0,113.5086,113.5871,113.3908,113.4104,8189.0
2023-06-15 11:45:00,115.57,115.65,115.36,115.43,13231.0,113.4104,113.4889,113.2043,113.273,13231.0
2023-06-15 11:50:00,115.39,115.47,115.25,115.39,11609.0,113.2338,113.3123,113.0964,113.2338,11609.0
2023-06-15 11:55:00,115.34,115.34,115.05,115.14,9683.0,113.1847,113.1847,112.9001,112.9885,9683.0
2023-06-15 12:00:00,115.17,115.32,115.16,115.31,5629.0,113.0179,113.1651,113.0081,113.1553,5629.0
2023-06-15 12:05:00,115.29,115.31,115.11,115.27,8041.0,113.1357,113.1553,112.959,113.116,8041.0
2023-06-15 12:10:00,115.3,115.4,115.22,115.26,10427.0,113.1455,113.2436,113.067,113.1062,10427.0
2023-06-15 12:15:00,115.26,115.31,115.09,115.16,15638.0,113.1062,113.1553,112.9394,113.0081,15638.0
2023-06-15 12:20:00,115.16,115.27,115.07,115.09,13891.0,113.0081,113.116,112.9198,112.9394,13891.0
2023-06-15 12:25:00,115.11,115.16,114.98,115.02,7901.0,112.959,113.0081,112.8314,112.8707,7901.0
2023-06-15 12:30:00,115.02,115.12,114.93,115.0,5542.0,112.8707,112.9688,112.7824,112.8511,5542.0
2023-06-15 12:35:00,114.99,115.17,114.96,115.13,6158.0,112.8413,113.0179,112.8118,112.9786,6158.0
2023-06-15 12:40:00,115.14,115.17,115.09,115.1,5948.0,112.9885,113.0179,112.9394,112.9492,5948.0
2023-06-15 12:45:00,115.08,115.14,115.02,115.14,7382.0,112.9296,112.9885,112.8707,112.9885,7382.0
2023-06-15 12:50:00,115.15,115.18,115.08,115.15,6107.0,112.9983,113.0277,112.9296,112.9983,6107.0
2023-06-15 12:55:00,115.14,115.17,115.07,115.09,5379.0,112.9885,113.0179,112.9198,112.9394,5379.0
2023-06-15 13:00:00,115.12,115.13,114.96,114.99,4938.0,112.9688,112.9786,112.8118,112.8413,4938.0
2023-06-15 13:05:00,114.92,114.93,114.78,114.85,7491.0,112.7726,112.7824,112.6352,112.7039,7491.0
2023-06-15 13:10:00,114.84,115.0,114.84,114.94,5078.0,112.6941,112.8511,112.6941,112.7922,5078.0
2023-06-15 13:15:00,114.92,115.03,114.92,115.0,9632.0,112.7726,112.8805,112.7726,112.8511,9632.0
2023-06-15 13:20:00,114.99,115.12,114.97,115.12,4589.0,112.8413,112.9688,112.8216,112.9688,4589.0
2023-06-15 13:25:00,115.12,115.22,115.07,115.2,15212.0,112.9688,113.067,112.9198,113.0473,15212.0
2023-06-15 13:30:00,115.23,115.45,115.23,115.37,27616.0,113.0768,113.2927,113.0768,113.2142,27616.0
2023-06-15 13:35:00,115.39,115.4,115.24,115.29,11394.0,113.2338,113.2436,113.0866,113.1357,11394.0
2023-06-15 13:40:00,115.3,115.4,115.28,115.4,5775.0,113.1455,113.2436,113.1258,113.2436,5775.0
2023-06-15 13:45:00,115.42,115.47,115.24,115.32,5996.0,113.2632,113.3123,113.0866,113.1651,5996.0
2023-06-15 13:50:00,115.32,115.33,115.16,115.19,8366.0,113.1651,113.1749,113.0081,113.0375,8366.0
2023-06-15 13:55:00,115.21,115.29,115.17,115.26,8645.0,113.0571,113.1357,113.0179,113.1062,8645.0
2023-06-15 14:00:00,115.27,115.33,115.13,115.19,9968.0,113.116,113.1749,112.9786,113.0375,9968.0
2023-06-15 14:05:00,115.2,115.26,115.13,115.15,22754.0,113.0473,113.1062,112.9786,112.9983,22754.0
2023-06-15 14:10:00,115.12,115.13,114.96,114.96,11346.0,112.9688,112.9786,112.8118,112.8118,11346.0
2023-06-15 14:15:00,114.95,115.06,114.95,114.99,21542.0,112.802,112.91,112.802,112.8413,21542.0
2023-06-15 14:20:00,115.0,115.05,114.96,115.05,8577.0,112.8511,112.9001,112.8118,112.9001,8577.0
2023-06-15 14:25:00,115.04,115.11,114.99,115.03,43250.0,112.8903,112.959,112.8413,112.8805,43250.0
2023-06-15 14:30:00,115.02,115.16,114.99,115.15,17545.0,112.8707,113.0081,112.8413,112.9983,17545.0
2023-06-15 14:35:00,115.15,115.28,115.14,115.27,32350.0,112.9983,113.1258,112.9885,113.116,32350.0
2023-06-15 14:40:00,115.27,115.31,115.17,115.25,30499.0,113.116,113.1553,113.0179,113.0964,30499.0
2023-06-15 14:45:00,115.27,115.28,115.17,115.2,34874.0,113.116,113.1258,113.0179,113.0473,34874.0
2023-06-15 14:50:00,115.21,115.27,115.17,115.27,17730.0,113.0571,113.116,113.0179,113.116,17730.0
2023-06-15 14:55:00,115.27,115.67,115.26,115.65,15658.0,113.116,113.5086,113.1062,113.4889,15658.0
2023-06-15 15:00:00,115.75,115.85,115.55,115.59,22248.0,113.5871,113.6852,113.3908,113.43,22248.0
2023-06-15 15:05:00,115.6,115.68,115.46,115.66,26028.0,113.4399,113.5184,113.3025,113.4987,26028.0
2023-06-15 15:10:00,115.65,115.85,115.63,115.77,26864.0,113.4889,113.6852,113.4693,113.6067,26864.0
2023-06-15 15:15:00,115.78,115.83,115.59,115.59,18442.0,113.6165,113.6656,113.43,113.43,18442.0
2023-06-15 15:20:00,115.58,115.77,115.51,115.68,21198.0,113.4202,113.6067,113.3515,113.5184,21198.0
2023-06-15 15:25:00,115.72,115.78,115.64,115.68,20481.0,113.5576,113.6165,113.4791,113.5184,20481.0
2023-06-15 15:30:00,115.69,115.85,115.69,115.84,24300.0,113.5282,113.6852,113.5282,113.6754,24300.0
2023-06-15 15:35:00,115.83,115.83,115.6,115.69,21054.0,113.6656,113.6656,113.4399,113.5282,21054.0
2023-06-15 15:40:00,115.7,115.76,115.65,115.68,34126.0,113.538,113.5969,113.4889,113.5184,34126.0
2023-06-15 15:45:00,115.68,115.83,115.6,115.71,44783.0,113.5184,113.6656,113.4399,113.5478,44783.0
2023-06-15 15:50:00,115.72,115.85,115.51,115.52,87188.0,113.5576,113.6852,113.3515,113.3614,87188.0
2023-06-15 15:55:00,115.51,115.52,115.24,115.45,261484.0,113.3515,113.3614,113.0866,113.2927,261484.0
2023-06-16 09:30:00,116.37,116.95,116.3,116.77,372054.0,114.1955,114.7646,114.1268,114.588,372054.0
2023-06-16 09:35:00,116.92,117.28,116.66,117.08,19266.0,114.7352,115.0885,114.4801,114.8922,19266.0
2023-06-16 09:40:00,117.1,117.24,116.76,117.13,23535.0,114.9118,115.0492,114.5782,114.9413,23535.0
2023-06-16 09:45:00,117.14,117.58,117.04,117.39,35738.0,114.9511,115.3829,114.853,115.1964,35738.0
2023-06-16 09:50:00,117.45,117.58,117.29,117.3,16185.0,115.2553,115.3829,115.0983,115.1081,16185.0
2023-06-16 09:55:00,117.43,117.43,117.09,117.12,12158.0,115.2357,115.2357,114.902,114.9315,12158.0
2023-06-16 10:00:00,117.14,117.42,117.12,117.36,21075.0,114.9511,115.2259,114.9315,115.167,21075.0
2023-06-16 10:05:00,117.36,117.74,117.33,117.74,19240.0,115.167,115.5399,115.1375,115.5399,19240.0
2023-06-16 10:10:00,117.82,117.9,117.61,117.68,39263.0,115.6184,115.6969,115.4123,115.481,39263.0
2023-06-16 10:15:00,117.64,117.73,117.52,117.57,16488.0,115.4417,115.5301,115.324,115.373,16488.0
2023-06-16 10:20:00,117.55,117.55,117.25,117.28,32356.0,115.3534,115.3534,115.059,115.0885,32356.0
2023-06-16 10:25:00,117.32,117.75,117.32,117.75,22386.0,115.1277,115.5497,115.1277,115.5497,22386.0
2023-06-16 10:30:00,117.72,117.88,117.7,117.76,19258.0,115.5202,115.6773,115.5006,115.5595,19258.0
2023-06-16 10:35:00,117.76,117.79,117.57,117.66,7997.0,115.5595,115.5889,115.373,115.4614,7997.0
2023-06-16 10:40:00,117.67,117.67,117.45,117.49,23777.0,115.4712,115.4712,115.2553,115.2945,23777.0
2023-06-16 10:45:00,117.44,117.56,117.42,117.52,7089.0,115.2455,115.3632,115.2259,115.324,7089.0
2023-06-16 10:50:00,117.5,117.6,117.38,117.41,12977.0,115.3044,115.4025,115.1866,115.216,12977.0
2023-06-16 10:55:00,117.43,117.47,117.3,117.37,13901.0,115.2357,115.2749,115.1081,115.1768,13901.0
2023-06-16 11:00:00,117.34,117.41,117.17,117.38,11139.0,115.1473,115.216,114.9805,115.1866,11139.0
2023-06-16 11:05:00,117.36,117.44,117.28,117.42,8411.0,115.167,115.2455,115.0885,115.2259,8411.0
2023-06-16 11:10:00,117.43,117.57,117.32,117.54,20200.0,115.2357,115.373,115.1277,115.3436,20200.0
2023-06-16 11:15:00,117.55,117.72,117.52,117.68,15444.0,115.3534,115.5202,115.324,115.481,15444.0
2023-06-16 11:20:00,117.66,117.74,117.59,117.74,9860.0,115.4614,115.5399,115.3927,115.5399,9860.0
2023-06-16 11:25:00,117.74,117.91,117.7,117.89,11863.0,115.5399,115.7067,115.5006,115.6871,11863.0
2023-06-16 11:30:00,117.9,117.96,117.72,117.75,17890.0,115.6969,115.7558,115.5202,115.5497,17890.0
2023-06-16 11:35:00,117.7,117.7,117.38,117.38,14402.0,115.5006,115.5006,115.1866,115.1866,14402.0
2023-06-16 11:40:00,117.4,117.48,117.32,117.42,10778.0,115.2062,115.2847,115.1277,115.2259,10778.0
2023-06-16 11:45:00,117.33,117.44,117.21,117.23,9523.0,115.1375,115.2455,115.0198,115.0394,9523.0
2023-06-16 11:50:00,117.25,117.31,117.04,117.31,15030.0,115.059,115.1179,114.853,115.1179,15030.0
2023-06-16 11:55:00,117.31,117.62,117.31,117.61,11200.0,115.1179,115.4221,115.1179,115.4123,11200.0
2023-06-16 12:00:00,117.65,117.65,117.49,117.5,8130.0,115.4516,115.4516,115.2945,115.3044,8130.0
2023-06-16 12:05:00,117.5,117.51,117.31,117.39,8205.0,115.3044,115.3142,115.1179,115.1964,8205.0
2023-06-16 12:10:00,117.4,117.41,117.19,117.21,9705.0,115.2062,115.216,115.0001,115.0198,9705.0
2023-06-16 12:15:00,117.21,117.32,117.19,117.27,7502.0,115.0198,115.1277,115.0001,115.0787,7502.0
2023-06-16 12:20:00,117.27,117.3,117.11,117.21,13778.0,115.0787,115.1081,114.9216,115.0198,13778.0
2023-06-16 12:25:00,117.2,117.36,117.14,117.34,8869.0,115.01,115.167,114.9511,115.1473,8869.0
2023-06-16 12:30:00,117.35,117.56,117.32,117.44,9307.0,115.1572,115.3632,115.1277,115.2455,9307.0
2023-06-16 12:35:00,117.46,117.47,117.22,117.22,5921.0,115.2651,115.2749,115.0296,115.0296,5921.0
2023-06-16 12:40:00,117.2,117.21,116.96,117.05,20282.0,115.01,115.0198,114.7744,114.8628,20282.0
2023-06-16 12:45:00,117.07,117.07,116.89,117.05,15820.0,114.8824,114.8824,114.7058,114.8628,15820.0
2023-06-16 12:50:00,117.02,117.12,117.02,117.1,12654.0,114.8333,114.9315,114.8333,114.9118,12654.0
2023-06-16 12:55:00,117.1,117.1,117.02,117.07,7107.0,114.9118,114.9118,114.8333,114.8824,7107.0
2023-06-16 13:00:00,117.07,117.1,116.95,116.98,9884.0,114.8824,114.9118,114.7646,114.7941,9884.0
2023-06-16 13:05:00,116.98,117.13,116.93,116.95,8610.0,114.7941,114.9413,114.745,114.7646,8610.0
2023-06-16 13:10:00,116.93,117.13,116.88,117.12,14452.0,114.745,114.9413,114.6959,114.9315,14452.0
2023-06-16 13:15:00,117.14,117.27,117.14,117.23,10337.0,114.9511,115.0787,114.9511,115.0394,10337.0
2023-06-16 13:20:00,117.22,117.31,117.1,117.11,38603.0,115.0296,115.1179,114.9118,114.9216,38603.0
2023-06-16 13:25:00,117.1,117.14,117.04,117.04,4405.0,114.9118,114.9511,114.853,114.853,4405.0
2023-06-16 13:30:00,117.04,117.06,116.97,116.98,9530.0,114.853,114.8726,114.7843,114.7941,9530.0
2023-06-16 13:35:00,116.94,117.0,116.89,117.0,6293.0,114.7548,114.8137,114.7058,114.8137,6293.0
2023-06-16 13:40:00,117.01,117.02,116.89,116.98,8945.0,114.8235,114.8333,114.7058,114.7941,8945.0
2023-06-16 13:45:00,117.0,117.03,116.94,117.01,9604.0,114.8137,114.8431,114.7548,114.8235,9604.0
2023-06-16 13:50:00,117.01,117.02,116.93,117.0,5982.0,114.8235,114.8333,114.745,114.8137,5982.0
2023-06-16 13:55:00,117.0,117.02,116.93,117.01,8539.0,114.8137,114.8333,114.745,114.8235,8539.0
2023-06-16 14:00:00,117.0,117.02,116.87,116.89,7435.0,114.8137,114.8333,114.6861,114.7058,7435.0
2023-06-16 14:05:00,116.92,116.94,116.87,116.91,5820.0,114.7352,114.7548,114.6861,114.7254,5820.0
2023-06-16 14:10:00,116.93,116.97,116.84,116.88,16860.0,114.745,114.7843,114.6567,114.6959,16860.0
2023-06-16 14:15:00,116.88,116.91,116.81,116.86,7185.0,114.6959,114.7254,114.6272,114.6763,7185.0
2023-06-16 14:20:00,116.85,116.86,116.69,116.73,20241.0,114.6665,114.6763,114.5095,114.5487,20241.0
2023-06-16 14:25:00,116.74,116.76,116.65,116.7,9926.0,114.5586,114.5782,114.4702,114.5193,9926.0
2023-06-16 14:30:00,116.7,116.7,116.48,116.61,12678.0,114.5193,114.5193,114.3034,114.431,12678.0
2023-06-16 14:35:00,116.63,116.68,116.58,116.63,7160.0,114.4506,114.4997,114.4015,114.4506,7160.0
2023-06-16 14:40:00,116.64,116.64,116.42,116.43,10374.0,114.4604,114.4604,114.2445,114.2543,10374.0
2023-06-16 14:45:00,116.44,116.52,116.44,116.47,10109.0,114.2642,114.3427,114.2642,114.2936,10109.0
2023-06-16 14:50:00,116.47,116.48,116.29,116.31,14545.0,114.2936,114.3034,114.117,114.1366,14545.0
2023-06-16 14:55:00,116.31,116.33,116.16,116.19,12454.0,114.1366,114.1562,113.9894,114.0188,12454.0
2023-06-16 15:00:00,116.19,116.2,116.03,116.17,16719.0,114.0188,114.0286,113.8618,113.9992,16719.0
2023-06-16 15:05:00,116.15,116.17,115.97,116.04,21352.0,113.9796,113.9992,113.8029,113.8716,21352.0
2023-06-16 15:10:00,116.04,116.05,115.87,116.0,40179.0,113.8716,113.8815,113.7048,113.8324,40179.0
2023-06-16 15:15:00,116.0,116.16,115.99,116.16,19008.0,113.8324,113.9894,113.8226,113.9894,19008.0
2023-06-16 15:20:00,116.17,116.27,116.1,116.13,21155.0,113.9992,114.0973,113.9305,113.96,21155.0
2023-06-16 15:25:00,116.12,116.16,116.02,116.09,18533.0,113.9501,113.9894,113.852,113.9207,18533.0
2023-06-16 15:30:00,116.08,116.09,116.01,116.06,21464.0,113.9109,113.9207,113.8422,113.8913,21464.0
2023-06-16 15:35:00,116.06,116.15,115.99,116.07,31149.0,113.8913,113.9796,113.8226,113.9011,31149.0
2023-06-16 15:40:00,116.07,116.11,115.98,115.98,51397.0,113.9011,113.9403,113.8128,113.8128,51397.0
2023-06-16 15:45:00,115.98,116.21,115.92,116.19,66539.0,113.8128,114.0385,113.7539,114.0188,66539.0
2023-06-16 15:50:00,116.2,116.58,116.2,116.38,111218.0,114.0286,114.4015,114.0286,114.2053,111218.0
2023-06-16 15:55:00,116.39,116.47,116.27,116.4,212170.0,114.2151,114.2936,114.0973,114.2249,212170.0
2023-06-20 09:30:00,117.2,118.21,117.09,118.21,86663.0,115.01,116.0011,114.902,116.0011,86663.0
2023-06-20 09:35:00,118.2,118.88,118.17,118.88,63442.0,115.9913,116.6586,115.9618,116.6586,63442.0
2023-06-20 09:40:00,118.88,119.34,118.17,119.27,76722.0,116.6586,117.11,115.9618,117.0413,76722.0
2023-06-20 09:45:00,119.26,119.41,118.94,119.0,33023.0,117.0315,117.1787,116.7174,116.7763,33023.0
2023-06-20 09:50:00,119.05,119.09,118.4,118.48,27807.0,116.8254,116.8646,116.1875,116.266,27807.0
2023-06-20 09:55:00,118.48,118.82,118.45,118.7,21440.0,116.266,116.5997,116.2366,116.4819,21440.0
2023-06-20 10:00:00,118.7,118.9,118.58,118.73,24818.0,116.4819,116.6782,116.3642,116.5114,24818.0
2023-06-20 10:05:00,118.73,118.74,118.46,118.55,26557.0,116.5114,116.5212,116.2464,116.3347,26557.0
2023-06-20 10:10:00,118.53,118.83,118.49,118.74,61839.0,116.3151,116.6095,116.2759,116.5212,61839.0
2023-06-20 10:15:00,118.73,118.73,118.34,118.34,24243.0,116.5114,116.5114,116.1287,116.1287,24243.0
2023-06-20 10:20:00,118.31,118.31,118.05,118.07,27035.0,116.0992,116.0992,115.8441,115.8637,27035.0
2023-06-20 10:25:00,118.08,118.12,117.91,118.04,18539.0,115.8735,115.9128,115.7067,115.8343,18539.0
2023-06-20 10:30:00,118.03,118.27,117.99,118.16,16407.0,115.8245,116.06,115.7852,115.952,16407.0
2023-06-20 10:35:00,118.15,118.37,118.12,118.37,14644.0,115.9422,116.1581,115.9128,116.1581,14644.0
2023-06-20 10:40:00,118.33,118.79,118.32,118.79,28244.0,116.1188,116.5703,116.109,116.5703,28244.0
2023-06-20 10:45:00,118.8,118.8,118.6,118.7,11116.0,116.5801,116.5801,116.3838,116.4819,11116.0
2023-06-20 10:50:00,118.71,118.84,118.42,118.47,22972.0,116.4917,116.6193,116.2072,116.2562,22972.0
2023-06-20 10:55:00,118.46,118.57,118.25,118.57,13450.0,116.2464,116.3544,116.0403,116.3544,13450.0
2023-06-20 11:00:00,118.57,118.72,118.38,118.38,13171.0,116.3544,116.5016,116.1679,116.1679,13171.0
2023-06-20 11:05:00,118.42,118.6,118.41,118.52,10926.0,116.2072,116.3838,116.1974,116.3053,10926.0
2023-06-20 11:10:00,118.51,118.89,118.51,118.87,11327.0,116.2955,116.6684,116.2955,116.6488,11327.0
2023-06-20 11:15:00,118.9,118.93,118.64,118.66,10629.0,116.6782,116.7076,116.4231,116.4427,10629.0
2023-06-20 11:20:00,118.67,118.74,118.6,118.73,10870.0,116.4525,116.5212,116.3838,116.5114,10870.0
2023-06-20 11:25:00,118.74,118.84,118.63,118.64,11342.0,116.5212,116.6193,116.4132,116.4231,11342.0
2023-06-20 11:30:00,118.62,118.67,118.58,118.6,10699.0,116.4034,116.4525,116.3642,116.3838,10699.0
2023-06-20 11:35:00,118.61,118.75,118.55,118.62,10139.0,116.3936,116.531,116.3347,116.4034,10139.0
2023-06-20 11:40:00,118.61,118.64,118.44,118.47,7373.0,116.3936,116.4231,116.2268,116.2562,7373.0
2023-06-20 11:45:00,118.46,118.56,118.45,118.47,15489.0,116.2464,116.3445,116.2366,116.2562,15489.0
2023-06-20 11:50:00,118.45,118.46,118.27,118.33,9549.0,116.2366,116.2464,116.06,116.1188,9549.0
2023-06-20 11:55:00,118.34,118.36,118.02,118.03,13078.0,116.1287,116.1483,115.8146,115.8245,13078.0
2023-06-20 12:00:00,118.04,118.04,117.97,118.02,7165.0,115.8343,115.8343,115.7656,115.8146,7165.0
2023-06-20 12:05:00,118.03,118.1,117.99,118.05,8342.0,115.8245,115.8931,115.7852,115.8441,8342.0
2023-06-20 12:10:00,118.03,118.09,117.89,117.9,10224.0,115.8245,115.8833,115.6871,115.6969,10224.0
2023-06-20 12:15:00,117.85,117.91,117.82,117.91,9389.0,115.6478,115.7067,115.6184,115.7067,9389.0
2023-06-20 12:20:00,117.91,118.04,117.88,117.98,11039.0,115.7067,115.8343,115.6773,115.7754,11039.0
2023-06-20 12:25:00,117.95,118.01,117.87,117.92,9400.0,115.7459,115.8048,115.6674,115.7165,9400.0
2023-06-20 12:30:00,117.91,117.92,117.64,117.68,7642.0,115.7067,115.7165,115.4417,115.481,7642.0
2023-06-20 12:35:00,117.66,117.8,117.65,117.71,11567.0,115.4614,115.5987,115.4516,115.5104,11567.0
2023-06-20 12:40:00,117.71,117.87,117.71,117.81,15980.0,115.5104,115.6674,115.5104,115.6086,15980.0
2023-06-20 12:45:00,117.83,117.85,117.73,117.78,10128.0,115.6282,115.6478,115.5301,115.5791,10128.0
2023-06-20 12:50:00,117.79,117.8,117.64,117.64,8917.0,115.5889,115.5987,115.4417,115.4417,8917.0
2023-06-20 12:55:00,117.64,117.84,117.64,117.84,16651.0,115.4417,115.638,115.4417,115.638,16651.0
2023-06-20 13:00:00,117.83,117.93,117.82,117.9,17322.0,115.6282,115.7263,115.6184,115.6969,17322.0
2023-06-20 13:05:00,117.91,117.91,117.78,117.85,11726.0,115.7067,115.7067,115.5791,115.6478,11726.0
2023-06-20 13:10:00,117.9,118.12,117.83,118.1,18763.0,115.6969,115.9128,115.6282,115.8931,18763.0
2023-06-20 13:15:00,118.1,118.11,118.01,118.09,10107.0,115.8931,115.903,115.8048,115.8833,10107.0
2023-06-20 13:20:00,118.12,118.15,117.99,118.05,6815.0,115.9128,115.9422,115.7852,115.8441,6815.0
2023-06-20 13:25:00,118.07,118.09,117.88,117.9,15856.0,115.8637,115.8833,115.6773,115.6969,15856.0
2023-06-20 13:30:00,117.94,117.97,117.86,117.91,10874.0,115.7361,115.7656,115.6576,115.7067,10874.0
2023-06-20 13:35:00,117.91,118.0,117.86,118.0,10908.0,115.7067,115.795,115.6576,115.795,10908.0
2023-06-20 13:40:00,117.99,118.03,117.96,117.96,6014.0,115.7852,115.8245,115.7558,115.7558,6014.0
2023-06-20 13:45:00,117.96,118.13,117.96,118.13,7256.0,115.7558,115.9226,115.7558,115.9226,7256.0
2023-06-20 13:50:00,118.12,118.17,118.12,118.14,11571.0,115.9128,115.9618,115.9128,115.9324,11571.0
2023-06-20 13:55:00,118.18,118.19,118.12,118.14,8714.0,115.9716,115.9815,115.9128,115.9324,8714.0
2023-06-20 14:00:00,118.11,118.18,118.11,118.15,5613.0,115.903,115.9716,115.903,115.9422,5613.0
2023-06-20 14:05:00,118.15,118.16,118.01,118.01,6942.0,115.9422,115.952,115.8048,115.8048,6942.0
2023-06-20 14:10:00,118.01,118.01,117.87,117.95,6981.0,115.8048,115.8048,115.6674,115.7459,6981.0
2023-06-20 14:15:00,117.97,118.09,117.97,118.05,13216.0,115.7656,115.8833,115.7656,115.8441,13216.0
2023-06-20 14:20:00,118.03,118.07,117.9,117.91,8656.0,115.8245,115.8637,115.6969,115.7067,8656.0
2023-06-20 14:25:00,117.89,117.97,117.84,117.95,18202.0,115.6871,115.7656,115.638,115.7459,18202.0
2023-06-20 14:30:00,117.95,117.97,117.89,117.91,10086.0,115.7459,115.7656,115.6871,115.7067,10086.0
2023-06-20 14:35:00,117.91,117.95,117.83,117.85,4909.0,115.7067,115.7459,115.6282,115.6478,4909.0
2023-06-20 14:40:00,117.84,117.86,117.76,117.76,9028.0,115.638,115.6576,115.5595,115.5595,9028.0
2023-06-20 14:45:00,117.76,117.8,117.71,117.78,7967.0,115.5595,115.5987,115.5104,115.5791,7967.0
2023-06-20 14:50:00,117.79,117.95,117.75,117.95,11994.0,115.5889,115.7459,115.5497,115.7459,11994.0
2023-06-20 14:55:00,117.95,118.01,117.9,117.94,8312.0,115.7459,115.8048,115.6969,115.7361,8312.0
2023-06-20 15:00:00,117.97,118.05,117.94,117.94,8132.0,115.7656,115.8441,115.7361,115.7361,8132.0
2023-06-20 15:05:00,117.93,117.97,117.9,117.97,5719.0,115.7263,115.7656,115.6969,115.7656,5719.0
2023-06-20 15:10:00,117.97,118.21,117.95,118.19,13410.0,115.7656,116.0011,115.7459,115.9815,13410.0
2023-06-20 15:15:00,118.21,118.21,118.13,118.13,7928.0,116.0011,116.0011,115.9226,115.9226,7928.0
2023-06-20 15:20:00,118.15,118.24,118.15,118.23,12726.0,115.9422,116.0305,115.9422,116.0207,12726.0
2023-06-20 15:25:00,118.23,118.31,118.19,118.21,14177.0,116.0207,116.0992,115.9815,116.0011,14177.0
2023-06-20 15:30:00,118.24,118.28,118.16,118.2,25589.0,116.0305,116.0698,115.952,115.9913,25589.0
2023-06-20 15:35:00,118.2,118.31,118.18,118.26,15873.0,115.9913,116.0992,115.9716,116.0502,15873.0
2023-06-20 15:40:00,118.25,118.34,118.2,118.33,29015.0,116.0403,116.1287,115.9913,116.1188,29015.0
2023-06-20 15:45:00,118.32,118.35,118.24,118.32,29390.0,116.109,116.1385,116.0305,116.109,29390.0
2023-06-20 15:50:00,118.33,118.45,118.3,118.33,48239.0,116.1188,116.2366,116.0894,116.1188,48239.0
2023-06-20 15:55:00,118.35,118.35,118.22,118.32,89451.0,116.1385,116.1385,116.0109,116.109,89451.0
2023-06-21 09:30:00,116.85,117.36,116.62,117.36,60712.0,114.6665,115.167,114.4408,115.167,60712.0
2023-06-21 09:35:00,117.4,117.82,117.4,117.68,17074.0,115.2062,115.6184,115.2062,115.481,17074.0
2023-06-21 09:40:00,117.76,117.76,117.52,117.53,15603.0,115.5595,115.5595,115.324,115.3338,15603.0
2023-06-21 09:45:00,117.51,117.88,117.36,117.88,16015.0,115.3142,115.6773,115.167,115.6773,16015.0
2023-06-21 09:50:00,117.91,118.25,117.81,118.23,14112.0,115.7067,116.0403,115.6086,116.0207,14112.0
2023-06-21 09:55:00,118.26,118.46,118.15,118.32,9157.0,116.0502,116.2464,115.9422,116.109,9157.0
2023-06-21 10:00:00,118.34,118.38,118.01,118.07,16531.0,116.1287,116.1679,115.8048,115.8637,16531.0
2023-06-21 10:05:00,118.09,118.37,118.04,118.29,9723.0,115.8833,116.1581,115.8343,116.0796,9723.0
2023-06-21 10:10:00,118.33,118.42,118.18,118.42,12332.0,116.1188,116.2072,115.9716,116.2072,12332.0
2023-06-21 10:15:00,118.45,118.72,118.44,118.63,16460.0,116.2366,116.5016,116.2268,116.4132,16460.0
2023-06-21 10:20:00,118.65,118.78,118.58,118.7,11841.0,116.4329,116.5604,116.3642,116.4819,11841.0
2023-06-21 10:25:00,118.7,118.97,118.64,118.93,10159.0,116.4819,116.7469,116.4231,116.7076,10159.0
2023-06-21 10:30:00,118.99,119.08,118.76,118.98,12987.0,116.7665,116.8548,116.5408,116.7567,12987.0
2023-06-21 10:35:00,118.98,119.03,118.86,118.87,16290.0,116.7567,116.8058,116.6389,116.6488,16290.0
2023-06-21 10:40:00,118.86,118.91,118.68,118.69,8796.0,116.6389,116.688,116.4623,116.4721,8796.0
2023-06-21 10:45:00,118.73,118.76,118.32,118.4,13975.0,116.5114,116.5408,116.109,116.1875,13975.0
2023-06-21 10:50:00,118.36,118.52,118.32,118.37,10656.0,116.1483,116.3053,116.109,116.1581,10656.0
2023-06-21 10:55:00,118.41,118.53,118.34,118.43,7499.0,116.1974,116.3151,116.1287,116.217,7499.0
2023-06-21 11:00:00,118.47,118.52,118.42,118.47,13020.0,116.2562,116.3053,116.2072,116.2562,13020.0
2023-06-21 11:05:00,118.46,118.46,118.11,118.25,10630.0,116.2464,116.2464,115.903,116.0403,10630.0
2023-06-21 11:10:00,118.23,118.28,118.09,118.18,11370.0,116.0207,116.0698,115.8833,115.9716,11370.0
2023-06-21 11:15:00,118.18,118.2,118.03,118.13,7491.0,115.9716,115.9913,115.8245,115.9226,7491.0
2023-06-21 11:20:00,118.14,118.32,118.14,118.3,11001.0,115.9324,116.109,115.9324,116.0894,11001.0
2023-06-21 11:25:00,118.3,118.38,118.26,118.3,6819.0,116.0894,116.1679,116.0502,116.0894,6819.0
2023-06-21 11:30:00,118.24,118.42,118.21,118.23,13735.0,116.0305,116.2072,116.0011,116.0207,13735.0
2023-06-21 11:35:00,118.22,118.48,118.22,118.46,6294.0,116.0109,116.266,116.0109,116.2464,6294.0
2023-06-21 11:40:00,118.46,118.58,118.46,118.48,13058.0,116.2464,116.3642,116.2464,116.266,13058.0
2023-06-21 11:45:00,118.48,118.53,118.42,118.46,6999.0,116.266,116.3151,116.2072,116.2464,6999.0
2023-06-21 11:50:00,118.48,118.49,118.3,118.37,9061.0,116.266,116.2759,116.0894,116.1581,9061.0
2023-06-21 11:55:00,118.37,118.54,118.37,118.47,10155.0,116.1581,116.3249,116.1581,116.2562,10155.0
2023-06-21 12:00:00,118.45,118.56,118.39,118.5,12836.0,116.2366,116.3445,116.1777,116.2857,12836.0
2023-06-21 12:05:00,118.47,118.7,118.45,118.66,7124.0,116.2562,116.4819,116.2366,116.4427,7124.0
2023-06-21 12:10:00,118.66,118.67,118.6,118.65,5403.0,116.4427,116.4525,116.3838,116.4329,5403.0
2023-06-21 12:15:00,118.64,118.68,118.55,118.61,10389.0,116.4231,116.4623,116.3347,116.3936,10389.0
2023-06-21 12:20:00,118.6,118.63,118.55,118.58,12936.0,116.3838,116.4132,116.3347,116.3642,12936.0
2023-06-21 12:25:00,118.58,118.66,118.57,118.65,11224.0,116.3642,116.4427,116.3544,116.4329,11224.0
2023-06-21 12:30:00,118.67,118.68,118.57,118.57,8413.0,116.4525,116.4623,116.3544,116.3544,8413.0
2023-06-21 12:35:00,118.57,118.69,118.55,118.69,11932.0,116.3544,116.4721,116.3347,116.4721,11932.0
2023-06-21 12:40:00,118.7,118.82,118.69,118.72,9504.0,116.4819,116.5997,116.4721,116.5016,9504.0
2023-06-21 12:45:00,118.71,118.71,118.59,118.65,7253.0,116.4917,116.4917,116.374,116.4329,7253.0
2023-06-21 12:50:00,118.65,118.75,118.63,118.66,7780.0,116.4329,116.531,116.4132,116.4427,7780.0
2023-06-21 12:55:00,118.65,118.74,118.65,118.73,8200.0,116.4329,116.5212,116.4329,116.5114,8200.0
2023-06-21 13:00:00,118.7,118.74,118.59,118.68,16122.0,116.4819,116.5212,116.374,116.4623,16122.0
2023-06-21 13:05:00,118.66,118.72,118.63,118.67,10574.0,116.4427,116.5016,116.4132,116.4525,10574.0
2023-06-21 13:10:00,118.65,118.67,118.41,118.46,16265.0,116.4329,116.4525,116.1974,116.2464,16265.0
2023-06-21 13:15:00,118.44,118.64,118.43,118.57,10952.0,116.2268,116.4231,116.217,116.3544,10952.0
2023-06-21 13:20:00,118.56,118.56,118.48,118.5,9546.0,116.3445,116.3445,116.266,116.2857,9546.0
2023-06-21 13:25:00,118.49,118.63,118.49,118.62,10948.0,116.2759,116.4132,116.2759,116.4034,10948.0
2023-06-21 13:30:00,118.63,118.63,118.51,118.55,13518.0,116.4132,116.4132,116.2955,116.3347,13518.0
2023-06-21 13:35:00,118.55,118.6,118.49,118.54,10562.0,116.3347,116.3838,116.2759,116.3249,10562.0
2023-06-21 13:40:00,118.54,118.77,118.53,118.75,8790.0,116.3249,116.5506,116.3151,116.531,8790.0
2023-06-21 13:45:00,118.77,118.86,118.69,118.86,10248.0,116.5506,116.6389,116.4721,116.6389,10248.0
2023-06-21 13:50:00,118.85,118.93,118.82,118.92,11132.0,116.6291,116.7076,116.5997,116.6978,11132.0
2023-06-21 13:55:00,118.92,119.03,118.92,119.0,7477.0,116.6978,116.8058,116.6978,116.7763,7477.0
2023-06-21 14:00:00,119.04,119.1,118.95,119.1,10970.0,116.8156,116.8745,116.7273,116.8745,10970.0
2023-06-21 14:05:00,119.08,119.11,119.0,119.06,16749.0,116.8548,116.8843,116.7763,116.8352,16749.0
2023-06-21 14:10:00,119.04,119.13,118.98,119.08,16238.0,116.8156,116.9039,116.7567,116.8548,16238.0
2023-06-21 14:15:00,119.1,119.34,119.1,119.34,9738.0,116.8745,117.11,116.8745,117.11,9738.0
2023-06-21 14:20:00,119.33,119.36,119.26,119.32,11192.0,117.1002,117.1296,117.0315,117.0903,11192.0
2023-06-21 14:25:00,119.33,119.47,119.27,119.46,10492.0,117.1002,117.2375,117.0413,117.2277,10492.0
2023-06-21 14:30:00,119.45,119.61,119.44,119.59,21290.0,117.2179,117.3749,117.2081,117.3553,21290.0
2023-06-21 14:35:00,119.59,119.6,119.27,119.32,24579.0,117.3553,117.3651,117.0413,117.0903,24579.0
2023-06-21 14:40:00,119.34,119.4,119.3,119.38,11968.0,117.11,117.1689,117.0707,117.1492,11968.0
2023-06-21 14:45:00,119.38,119.4,119.23,119.3,15663.0,117.1492,117.1689,117.002,117.0707,15663.0
2023-06-21 14:50:00,119.3,119.38,119.29,119.3,14241.0,117.0707,117.1492,117.0609,117.0707,14241.0
2023-06-21 14:55:00,119.3,119.36,119.28,119.32,9965.0,117.0707,117.1296,117.0511,117.0903,9965.0
2023-06-21 15:00:00,119.31,119.32,119.06,119.07,9013.0,117.0805,117.0903,116.8352,116.845,9013.0
2023-06-21 15:05:00,119.05,119.08,119.04,119.07,8309.0,116.8254,116.8548,116.8156,116.845,8309.0
2023-06-21 15:10:00,119.08,119.1,119.03,119.04,9368.0,116.8548,116.8745,116.8058,116.8156,9368.0
2023-06-21 15:15:00,119.06,119.06,118.98,118.99,21591.0,116.8352,116.8352,116.7567,116.7665,21591.0
2023-06-21 15:20:00,118.97,118.99,118.89,118.89,22306.0,116.7469,116.7665,116.6684,116.6684,22306.0
2023-06-21 15:25:00,118.92,118.95,118.72,118.76,29206.0,116.6978,116.7273,116.5016,116.5408,29206.0
2023-06-21 15:30:00,118.77,118.79,118.62,118.65,22532.0,116.5506,116.5703,116.4034,116.4329,22532.0
2023-06-21 15:35:00,118.65,118.81,118.64,118.74,19295.0,116.4329,116.5899,116.4231,116.5212,19295.0
2023-06-21 15:40:00,118.73,118.87,118.71,118.83,19834.0,116.5114,116.6488,116.4917,116.6095,19834.0
2023-06-21 15:45:00,118.82,118.83,118.69,118.72,26316.0,116.5997,116.6095,116.4721,116.5016,26316.0
2023-06-21 15:50:00,118.74,119.02,118.73,118.89,61982.0,116.5212,116.796,116.5114,116.6684,61982.0
2023-06-21 15:55:00,118.91,118.98,118.78,118.96,187517.0,116.688,116.7567,116.5604,116.7371,187517.0
2023-06-22 09:30:00,118.7,118.77,118.2,118.35,55313.0,116.4819,116.5506,115.9913,116.1385,55313.0
2023-06-22 09:35:00,118.32,118.61,117.9,118.05,44074.0,116.109,116.3936,115.6969,115.8441,44074.0
2023-06-22 09:40:00,118.03,118.56,117.93,118.44,12938.0,115.8245,116.3445,115.7263,116.2268,12938.0
2023-06-22 09:45:00,118.47,118.55,118.12,118.23,32478.0,116.2562,116.3347,115.9128,116.0207,32478.0
2023-06-22 09:50:00,118.24,118.47,118.13,118.3,10479.0,116.0305,116.2562,115.9226,116.0894,10479.0
2023-06-22 09:55:00,118.24,118.6,118.22,118.41,11607.0,116.0305,116.3838,116.0109,116.1974,11607.0
2023-06-22 10:00:00,118.48,118.52,118.22,118.28,12885.0,116.266,116.3053,116.0109,116.0698,12885.0
2023-06-22 10:05:00,118.28,118.57,118.2,118.57,12092.0,116.0698,116.3544,115.9913,116.3544,12092.0
2023-06-22 10:10:00,118.62,118.99,118.57,118.79,15501.0,116.4034,116.7665,116.3544,116.5703,15501.0
2023-06-22 10:15:00,118.83,118.83,118.64,118.73,16114.0,116.6095,116.6095,116.4231,116.5114,16114.0
2023-06-22 10:20:00,118.73,119.03,118.66,119.0,11266.0,116.5114,116.8058,116.4427,116.7763,11266.0
2023-06-22 10:25:00,119.03,119.17,118.88,119.11,17349.0,116.8058,116.9431,116.6586,116.8843,17349.0
2023-06-22 10:30:00,119.15,119.16,118.95,119.11,13229.0,116.9235,116.9333,116.7273,116.8843,13229.0
2023-06-22 10:35:00,119.1,119.13,119.0,119.11,11884.0,116.8745,116.9039,116.7763,116.8843,11884.0
2023-06-22 10:40:00,119.09,119.14,118.94,119.14,17508.0,116.8646,116.9137,116.7174,116.9137,17508.0
2023-06-22 10:45:00,119.18,119.37,119.08,119.37,29533.0,116.953,117.1394,116.8548,117.1394,29533.0
2023-06-22 10:50:00,119.37,119.47,119.34,119.44,106477.0,117.1394,117.2375,117.11,117.2081,106477.0
2023-06-22 10:55:00,119.45,119.45,119.31,119.33,18852.0,117.2179,117.2179,117.0805,117.1002,18852.0
2023-06-22 11:00:00,119.34,119.4,119.06,119.06,35684.0,117.11,117.1689,116.8352,116.8352,35684.0
2023-06-22 11:05:00,119.08,119.19,119.0,119.06,24590.0,116.8548,116.9628,116.7763,116.8352,24590.0
2023-06-22 11:10:00,119.07,119.13,119.0,119.03,19610.0,116.845,116.9039,116.7763,116.8058,19610.0
2023-06-22 11:15:00,119.05,119.23,119.05,119.11,11299.0,116.8254,117.002,116.8254,116.8843,11299.0
2023-06-22 11:20:00,119.11,119.2,119.04,119.05,19162.0,116.8843,116.9726,116.8156,116.8254,19162.0
2023-06-22 11:25:00,119.05,119.05,118.75,118.87,40399.0,116.8254,116.8254,116.531,116.6488,40399.0
2023-06-22 11:30:00,118.87,119.08,118.86,118.91,16859.0,116.6488,116.8548,116.6389,116.688,16859.0
2023-06-22 11:35:00,118.89,119.1,118.79,118.96,21256.0,116.6684,116.8745,116.5703,116.7371,21256.0
2023-06-22 11:40:00,118.94,119.01,118.82,118.9,16546.0,116.7174,116.7861,116.5997,116.6782,16546.0
2023-06-22 11:45:00,118.92,118.94,118.79,118.79,7622.0,116.6978,116.7174,116.5703,116.5703,7622.0
2023-06-22 11:50:00,118.79,118.87,118.77,118.81,11074.0,116.5703,116.6488,116.5506,116.5899,11074.0
2023-06-22 11:55:00,118.78,118.94,118.72,118.94,9368.0,116.5604,116.7174,116.5016,116.7174,9368.0
2023-06-22 12:00:00,118.94,118.96,118.73,118.76,4491.0,116.7174,116.7371,116.5114,116.5408,4491.0
2023-06-22 12:05:00,118.75,118.75,118.58,118.66,6019.0,116.531,116.531,116.3642,116.4427,6019.0
2023-06-22 12:10:00,118.65,118.89,118.64,118.87,16787.0,116.4329,116.6684,116.4231,116.6488,16787.0
2023-06-22 12:15:00,118.87,119.06,118.84,118.98,11472.0,116.6488,116.8352,116.6193,116.7567,11472.0
2023-06-22 12:20:00,118.96,119.07,118.94,119.01,10465.0,116.7371,116.845,116.7174,116.7861,10465.0
2023-06-22 12:25:00,119.01,119.01,118.86,118.98,6101.0,116.7861,116.7861,116.6389,116.7567,6101.0
2023-06-22 12:30:00,119.01,119.1,118.99,119.01,5137.0,116.7861,116.8745,116.7665,116.7861,5137.0
2023-06-22 12:35:00,119.03,119.06,118.89,118.89,4743.0,116.8058,116.8352,116.6684,116.6684,4743.0
2023-06-22 12:40:00,118.88,119.02,118.88,118.98,6458.0,116.6586,116.796,116.6586,116.7567,6458.0
2023-06-22 12:45:00,118.99,119.06,118.98,119.02,4823.0,116.7665,116.8352,116.7567,116.796,4823.0
2023-06-22 12:50:00,119.04,119.04,118.89,118.89,5560.0,116.8156,116.8156,116.6684,116.6684,5560.0
2023-06-22 12:55:00,118.86,119.0,118.86,118.98,7463.0,116.6389,116.7763,116.6389,116.7567,7463.0
2023-06-22 13:00:00,118.99,118.99,118.74,118.74,8681.0,116.7665,116.7665,116.5212,116.5212,8681.0
2023-06-22 13:05:00,118.7,118.8,118.7,118.74,4758.0,116.4819,116.5801,116.4819,116.5212,4758.0
2023-06-22 13:10:00,118.73,118.86,118.72,118.86,7666.0,116.5114,116.6389,116.5016,116.6389,7666.0
2023-06-22 13:15:00,118.84,118.98,118.78,118.92,19335.0,116.6193,116.7567,116.5604,116.6978,19335.0
2023-06-22 13:20:00,118.92,118.93,118.78,118.89,9764.0,116.6978,116.7076,116.5604,116.6684,9764.0
2023-06-22 13:25:00,118.92,118.95,118.85,118.91,14562.0,116.6978,116.7273,116.6291,116.688,14562.0
2023-06-22 13:30:00,118.93,118.98,118.89,118.92,9366.0,116.7076,116.7567,116.6684,116.6978,9366.0
2023-06-22 13:35:00,118.92,118.98,118.87,118.96,55782.0,116.6978,116.7567,116.6488,116.7371,55782.0
2023-06-22 13:40:00,118.95,119.06,118.95,119.01,11765.0,116.7273,116.8352,116.7273,116.7861,11765.0
2023-06-22 13:45:00,118.99,119.11,118.98,119.11,6552.0,116.7665,116.8843,116.7567,116.8843,6552.0
2023-06-22 13:50:00,119.08,119.28,119.08,119.23,42491.0,116.8548,117.0511,116.8548,117.002,42491.0
2023-06-22 13:55:00,119.24,119.26,119.22,119.24,13778.0,117.0118,117.0315,116.9922,117.0118,13778.0
2023-06-22 14:00:00,119.25,119.27,119.13,119.22,7644.0,117.0217,117.0413,116.9039,116.9922,7644.0
2023-06-22 14:05:00,119.23,119.25,119.12,119.14,12369.0,117.002,117.0217,116.8941,116.9137,12369.0
2023-06-22 14:10:00,119.15,119.28,119.11,119.26,15059.0,116.9235,117.0511,116.8843,117.0315,15059.0
2023-06-22 14:15:00,119.25,119.3,119.17,119.2,56360.0,117.0217,117.0707,116.9431,116.9726,56360.0
2023-06-22 14:20:00,119.21,119.3,119.18,119.24,27882.0,116.9824,117.0707,116.953,117.0118,27882.0
2023-06-22 14:25:00,119.25,119.49,119.25,119.43,33128.0,117.0217,117.2572,117.0217,117.1983,33128.0
2023-06-22 14:30:00,119.42,119.52,119.39,119.49,29323.0,117.1885,117.2866,117.159,117.2572,29323.0
2023-06-22 14:35:00,119.47,119.49,119.37,119.42,28539.0,117.2375,117.2572,117.1394,117.1885,28539.0
2023-06-22 14:40:00,119.43,119.49,119.37,119.47,21662.0,117.1983,117.2572,117.1394,117.2375,21662.0
2023-06-22 14:45:00,119.49,119.5,119.26,119.26,19752.0,117.2572,117.267,117.0315,117.0315,19752.0
2023-06-22 14:50:00,119.25,119.29,119.21,119.29,13054.0,117.0217,117.0609,116.9824,117.0609,13054.0
2023-06-22 14:55:00,119.31,119.44,119.3,119.44,19351.0,117.0805,117.2081,117.0707,117.2081,19351.0
2023-06-22 15:00:00,119.49,119.49,119.41,119.41,13240.0,117.2572,117.2572,117.1787,117.1787,13240.0
2023-06-22 15:05:00,119.41,119.47,119.41,119.45,14707.0,117.1787,117.2375,117.1787,117.2179,14707.0
2023-06-22 15:10:00,119.45,119.47,119.21,119.28,26425.0,117.2179,117.2375,116.9824,117.0511,26425.0
2023-06-22 15:15:00,119.28,119.34,119.26,119.29,24421.0,117.0511,117.11,117.0315,117.0609,24421.0
2023-06-22 15:20:00,119.29,119.3,119.16,119.2,14915.0,117.0609,117.0707,116.9333,116.9726,14915.0
2023-06-22 15:25:00,119.2,119.22,119.1,119.15,31821.0,116.9726,116.9922,116.8745,116.9235,31821.0
2023-06-22 15:30:00,119.13,119.14,119.05,119.11,27065.0,116.9039,116.9137,116.8254,116.8843,27065.0
2023-06-22 15:35:00,119.12,119.37,119.11,119.37,23034.0,116.8941,117.1394,116.8843,117.1394,23034.0
2023-06-22 15:40:00,119.38,119.48,119.37,119.48,45172.0,117.1492,117.2474,117.1394,117.2474,45172.0
2023-06-22 15:45:00,119.48,119.49,119.37,119.39,45776.0,117.2474,117.2572,117.1394,117.159,45776.0
2023-06-22 15:50:00,119.4,119.62,119.39,119.6,86196.0,117.1689,117.3847,117.159,117.3651,86196.0
2023-06-22 15:55:00,119.59,119.63,119.46,119.62,179402.0,117.3553,117.3946,117.2277,117.3847,179402.0
2023-06-23 09:30:00,119.47,120.14,119.33,119.73,64417.0,117.2375,117.895,117.1002,117.4927,64417.0
2023-06-23 09:35:00,119.72,120.04,119.7,119.75,22383.0,117.4829,117.7969,117.4632,117.5123,22383.0
2023-06-23 09:40:00,119.77,120.16,119.77,120.04,13278.0,117.5319,117.9146,117.5319,117.7969,13278.0
2023-06-23 09:45:00,120.0,120.1,119.73,119.74,14538.0,117.7576,117.8558,117.4927,117.5025,14538.0
2023-06-23 09:50:00,119.77,119.84,119.42,119.53,18130.0,117.5319,117.6006,117.1885,117.2964,18130.0
2023-06-23 09:55:00,119.55,119.81,119.55,119.81,5033.0,117.316,117.5712,117.316,117.5712,5033.0
2023-06-23 10:00:00,119.8,119.91,119.68,119.78,14728.0,117.5614,117.6693,117.4436,117.5418,14728.0
2023-06-23 10:05:00,119.79,119.87,119.6,119.87,26019.0,117.5516,117.6301,117.3651,117.6301,26019.0
2023-06-23 10:10:00,119.9,120.1,119.82,120.05,19093.0,117.6595,117.8558,117.581,117.8067,19093.0
2023-06-23 10:15:00,120.08,120.36,120.04,120.27,20201.0,117.8361,118.1109,117.7969,118.0226,20201.0
2023-06-23 10:20:00,120.3,120.38,120.03,120.08,9924.0,118.052,118.1305,117.7871,117.8361,9924.0
2023-06-23 10:25:00,120.1,120.23,120.03,120.19,17159.0,117.8558,117.9833,117.7871,117.9441,17159.0
2023-06-23 10:30:00,120.23,120.24,119.97,119.99,12851.0,117.9833,117.9932,117.7282,117.7478,12851.0
2023-06-23 10:35:00,119.96,120.06,119.83,119.91,9984.0,117.7184,117.8165,117.5908,117.6693,9984.0
2023-06-23 10:40:00,119.89,119.99,119.76,119.99,8516.0,117.6497,117.7478,117.5221,117.7478,8516.0
2023-06-23 10:45:00,120.02,120.29,120.0,120.2,7276.0,117.7773,118.0422,117.7576,117.9539,7276.0
2023-06-23 10:50:00,120.22,120.28,120.12,120.15,11305.0,117.9735,118.0324,117.8754,117.9048,11305.0
2023-06-23 10:55:00,120.16,120.21,120.02,120.15,10347.0,117.9146,117.9637,117.7773,117.9048,10347.0
2023-06-23 11:00:00,120.15,120.26,120.08,120.17,8699.0,117.9048,118.0128,117.8361,117.9245,8699.0
2023-06-23 11:05:00,120.14,120.17,120.01,120.06,9594.0,117.895,117.9245,117.7675,117.8165,9594.0
2023-06-23 11:10:00,120.04,120.17,120.01,120.04,8096.0,117.7969,117.9245,117.7675,117.7969,8096.0
2023-06-23 11:15:00,120.07,120.11,119.88,119.92,17096.0,117.8263,117.8656,117.6399,117.6791,17096.0
2023-06-23 11:20:00,119.91,120.08,119.89,119.99,9787.0,117.6693,117.8361,117.6497,117.7478,9787.0
2023-06-23 11:25:00,119.99,120.08,119.94,120.08,6587.0,117.7478,117.8361,117.6988,117.8361,6587.0
2023-06-23 11:30:00,120.09,120.17,120.09,120.14,12836.0,117.846,117.9245,117.846,117.895,12836.0
2023-06-23 11:35:00,120.16,120.19,120.11,120.18,7335.0,117.9146,117.9441,117.8656,117.9343,7335.0
2023-06-23 11:40:00,120.19,120.29,120.19,120.25,11193.0,117.9441,118.0422,117.9441,118.003,11193.0
2023-06-23 11:45:00,120.23,120.3,120.14,120.29,9709.0,117.9833,118.052,117.895,118.0422,9709.0
2023-06-23 11:50:00,120.25,120.25,120.09,120.12,8470.0,118.003,118.003,117.846,117.8754,8470.0
2023-06-23 11:55:00,120.1,120.15,119.97,120.02,9044.0,117.8558,117.9048,117.7282,117.7773,9044.0
2023-06-23 12:00:00,120.02,120.05,119.86,119.87,10490.0,117.7773,117.8067,117.6203,117.6301,10490.0
2023-06-23 12:05:00,119.86,119.89,119.82,119.88,7063.0,117.6203,117.6497,117.581,117.6399,7063.0
2023-06-23 12:10:00,119.86,119.86,119.73,119.83,5982.0,117.6203,117.6203,117.4927,117.5908,5982.0
2023-06-23 12:15:00,119.84,120.05,119.82,120.04,10312.0,117.6006,117.8067,117.581,117.7969,10312.0
2023-06-23 12:20:00,120.06,120.26,120.01,120.26,5057.0,117.8165,118.0128,117.7675,118.0128,5057.0
2023-06-23 12:25:00,120.27,120.34,120.25,120.34,6478.0,118.0226,118.0913,118.003,118.0913,6478.0
2023-06-23 12:30:00,120.36,120.45,120.33,120.37,11479.0,118.1109,118.1992,118.0815,118.1207,11479.0
2023-06-23 12:35:00,120.36,120.45,120.33,120.41,3926.0,118.1109,118.1992,118.0815,118.16,3926.0
2023-06-23 12:40:00,120.41,120.41,120.32,120.32,5104.0,118.16,118.16,118.0717,118.0717,5104.0
2023-06-23 12:45:00,120.33,120.6,120.33,120.58,9192.0,118.0815,118.3464,118.0815,118.3268,9192.0
2023-06-23 12:50:00,120.58,120.6,120.41,120.41,5160.0,118.3268,118.3464,118.16,118.16,5160.0
2023-06-23 12:55:00,120.4,120.43,120.34,120.41,8171.0,118.1502,118.1796,118.0913,118.16,8171.0
2023-06-23 13:00:00,120.4,120.4,120.13,120.16,7617.0,118.1502,118.1502,117.8852,117.9146,7617.0
2023-06-23 13:05:00,120.15,120.36,120.15,120.27,20454.0,117.9048,118.1109,117.9048,118.0226,20454.0
2023-06-23 13:10:00,120.28,120.32,120.25,120.29,9062.0,118.0324,118.0717,118.003,118.0422,9062.0
2023-06-23 13:15:00,120.3,120.3,120.15,120.19,7084.0,118.052,118.052,117.9048,117.9441,7084.0
2023-06-23 13:20:00,120.21,120.28,120.16,120.27,4171.0,117.9637,118.0324,117.9146,118.0226,4171.0
2023-06-23 13:25:00,120.32,120.32,120.23,120.28,6012.0,118.0717,118.0717,117.9833,118.0324,6012.0
2023-06-23 13:30:00,120.29,120.44,120.29,120.39,10748.0,118.0422,118.1894,118.0422,118.1404,10748.0
2023-06-23 13:35:00,120.4,120.52,120.38,120.46,8553.0,118.1502,118.2679,118.1305,118.209,8553.0
2023-06-23 13:40:00,120.47,120.49,120.37,120.43,7155.0,118.2189,118.2385,118.1207,118.1796,7155.0
2023-06-23 13:45:00,120.43,120.53,120.43,120.5,6691.0,118.1796,118.2777,118.1796,118.2483,6691.0
2023-06-23 13:50:00,120.53,120.54,120.42,120.46,7170.0,118.2777,118.2875,118.1698,118.209,7170.0
2023-06-23 13:55:00,120.47,120.47,120.37,120.4,6221.0,118.2189,118.2189,118.1207,118.1502,6221.0
2023-06-23 14:00:00,120.39,120.43,120.29,120.3,8362.0,118.1404,118.1796,118.0422,118.052,8362.0
2023-06-23 14:05:00,120.3,120.41,120.25,120.37,9973.0,118.052,118.16,118.003,118.1207,9973.0
2023-06-23 14:10:00,120.38,120.44,120.22,120.28,14346.0,118.1305,118.1894,117.9735,118.0324,14346.0
2023-06-23 14:15:00,120.25,120.29,120.2,120.26,6149.0,118.003,118.0422,117.9539,118.0128,6149.0
2023-06-23 14:20:00,120.26,120.32,120.26,120.28,11039.0,118.0128,118.0717,118.0128,118.0324,11039.0
2023-06-23 14:25:00,120.27,120.27,120.11,120.12,7787.0,118.0226,118.0226,117.8656,117.8754,7787.0
2023-06-23 14:30:00,120.1,120.13,120.03,120.04,9041.0,117.8558,117.8852,117.7871,117.7969,9041.0
2023-06-23 14:35:00,120.02,120.09,119.98,120.01,7529.0,117.7773,117.846,117.738,117.7675,7529.0
2023-06-23 14:40:00,120.0,120.01,119.87,119.87,8492.0,117.7576,117.7675,117.6301,117.6301,8492.0
2023-06-23 14:45:00,119.88,119.93,119.81,119.82,21756.0,117.6399,117.6889,117.5712,117.581,21756.0
2023-06-23 14:50:00,119.83,119.93,119.75,119.8,12450.0,117.5908,117.6889,117.5123,117.5614,12450.0
2023-06-23 14:55:00,119.77,119.91,119.77,119.83,8723.0,117.5319,117.6693,117.5319,117.5908,8723.0
2023-06-23 15:00:00,119.78,119.85,119.73,119.8,22348.0,117.5418,117.6104,117.4927,117.5614,22348.0
2023-06-23 15:05:00,119.78,119.85,119.78,119.81,8846.0,117.5418,117.6104,117.5418,117.5712,8846.0
2023-06-23 15:10:00,119.82,119.94,119.82,119.82,13007.0,117.581,117.6988,117.581,117.581,13007.0
2023-06-23 15:15:00,119.82,119.85,119.73,119.75,12980.0,117.581,117.6104,117.4927,117.5123,12980.0
2023-06-23 15:20:00,119.74,119.76,119.54,119.6,21304.0,117.5025,117.5221,117.3062,117.3651,21304.0
2023-06-23 15:25:00,119.64,119.78,119.63,119.73,8626.0,117.4044,117.5418,117.3946,117.4927,8626.0
2023-06-23 15:30:00,119.74,119.89,119.74,119.88,18738.0,117.5025,117.6497,117.5025,117.6399,18738.0
2023-06-23 15:35:00,119.88,120.18,119.88,120.16,18181.0,117.6399,117.9343,117.6399,117.9146,18181.0
2023-06-23 15:40:00,120.15,120.21,120.06,120.13,49967.0,117.9048,117.9637,117.8165,117.8852,49967.0
2023-06-23 15:45:00,120.13,120.44,120.11,120.42,46357.0,117.8852,118.1894,117.8656,118.1698,46357.0
2023-06-23 15:50:00,120.42,120.96,120.42,120.47,115685.0,118.1698,118.6997,118.1698,118.2189,115685.0
2023-06-23 15:55:00,120.47,120.58,120.32,120.4,133118.0,118.2189,118.3268,118.0717,118.1502,133118.0
2023-06-26 09:30:00,120.55,120.94,120.32,120.58,36231.0,118.2974,118.6801,118.0717,118.3268,36231.0
2023-06-26 09:35:00,120.59,120.91,120.55,120.87,11692.0,118.3366,118.6506,118.2974,118.6114,11692.0
2023-06-26 09:40:00,120.94,121.21,120.85,121.1,9401.0,118.6801,118.945,118.5918,118.8371,9401.0
2023-06-26 09:45:00,121.14,121.46,121.14,121.34,7857.0,118.8763,119.1904,118.8763,119.0726,7857.0
2023-06-26 09:50:00,121.34,121.45,121.22,121.35,8569.0,119.0726,119.1805,118.9548,119.0824,8569.0
2023-06-26 09:55:00,121.38,121.81,121.32,121.5,51153.0,119.1119,119.5338,119.053,119.2296,51153.0
2023-06-26 10:00:00,121.5,121.5,121.18,121.27,17550.0,119.2296,119.2296,118.9156,119.0039,17550.0
2023-06-26 10:05:00,121.27,121.3,121.06,121.1,17183.0,119.0039,119.0333,118.7978,118.8371,17183.0
2023-06-26 10:10:00,121.08,121.08,120.95,120.99,9552.0,118.8175,118.8175,118.6899,118.7291,9552.0
2023-06-26 10:15:00,121.0,121.28,121.0,121.12,12547.0,118.739,119.0137,118.739,118.8567,12547.0
2023-06-26 10:20:00,121.08,121.26,121.07,121.25,7368.0,118.8175,118.9941,118.8076,118.9843,7368.0
2023-06-26 10:25:00,121.25,121.29,121.0,121.0,11755.0,118.9843,119.0235,118.739,118.739,11755.0
2023-06-26 10:30:00,121.0,121.01,120.65,120.65,10664.0,118.739,118.7488,118.3955,118.3955,10664.0
2023-06-26 10:35:00,120.65,120.69,120.5,120.51,10313.0,118.3955,118.4347,118.2483,118.2581,10313.0
2023-06-26 10:40:00,120.49,120.65,120.4,120.65,5863.0,118.2385,118.3955,118.1502,118.3955,5863.0
2023-06-26 10:45:00,120.64,120.76,120.62,120.7,7278.0,118.3857,118.5034,118.3661,118.4446,7278.0
2023-06-26 10:50:00,120.69,120.69,120.38,120.38,10209.0,118.4347,118.4347,118.1305,118.1305,10209.0
2023-06-26 10:55:00,120.37,120.45,120.25,120.37,12528.0,118.1207,118.1992,118.003,118.1207,12528.0
2023-06-26 11:00:00,120.37,120.39,120.02,120.03,12863.0,118.1207,118.1404,117.7773,117.7871,12863.0
2023-06-26 11:05:00,120.02,120.06,119.68,119.81,25550.0,117.7773,117.8165,117.4436,117.5712,25550.0
2023-06-26 11:10:00,119.79,119.82,119.49,119.5,15672.0,117.5516,117.581,117.2572,117.267,15672.0
2023-06-26 11:15:00,119.49,119.55,119.14,119.24,41108.0,117.2572,117.316,116.9137,117.0118,41108.0
2023-06-26 11:20:00,119.26,119.41,119.16,119.28,9500.0,117.0315,117.1787,116.9333,117.0511,9500.0
2023-06-26 11:25:00,119.28,119.54,119.25,119.49,8620.0,117.0511,117.3062,117.0217,117.2572,8620.0
2023-06-26 11:30:00,119.53,119.82,119.53,119.72,8589.0,117.2964,117.581,117.2964,117.4829,8589.0
2023-06-26 11:35:00,119.73,119.91,119.67,119.88,4092.0,117.4927,117.6693,117.4338,117.6399,4092.0
2023-06-26 11:40:00,119.92,120.03,119.9,119.92,14765.0,117.6791,117.7871,117.6595,117.6791,14765.0
2023-06-26 11:45:00,119.91,120.02,119.91,119.94,5030.0,117.6693,117.7773,117.6693,117.6988,5030.0
2023-06-26 11:50:00,119.93,120.05,119.83,120.05,2632.0,117.6889,117.8067,117.5908,117.8067,2632.0
2023-06-26 11:55:00,120.07,120.19,120.0,120.16,2503.0,117.8263,117.9441,117.7576,117.9146,2503.0
2023-06-26 12:00:00,120.19,120.25,119.98,120.02,4954.0,117.9441,118.003,117.738,117.7773,4954.0
2023-06-26 12:05:00,120.02,120.04,119.9,119.9,5485.0,117.7773,117.7969,117.6595,117.6595,5485.0
2023-06-26 12:10:00,119.89,119.92,119.81,119.87,6696.0,117.6497,117.6791,117.5712,117.6301,6696.0
2023-06-26 12:15:00,119.9,120.08,119.9,119.96,8114.0,117.6595,117.8361,117.6595,117.7184,8114.0
2023-06-26 12:20:00,119.93,120.07,119.85,120.03,6069.0,117.6889,117.8263,117.6104,117.7871,6069.0
2023-06-26 12:25:00,120.04,120.1,119.95,120.07,4847.0,117.7969,117.8558,117.7086,117.8263,4847.0
2023-06-26 12:30:00,120.02,120.08,119.84,119.88,16644.0,117.7773,117.8361,117.6006,117.6399,16644.0
2023-06-26 12:35:00,119.84,119.91,119.58,119.7,7298.0,117.6006,117.6693,117.3455,117.4632,7298.0
2023-06-26 12:40:00,119.72,119.79,119.56,119.56,8260.0,117.4829,117.5516,117.3259,117.3259,8260.0
2023-06-26 12:45:00,119.57,119.77,119.56,119.69,9532.0,117.3357,117.5319,117.3259,117.4534,9532.0
2023-06-26 12:50:00,119.71,119.81,119.7,119.81,13141.0,117.4731,117.5712,117.4632,117.5712,13141.0
2023-06-26 12:55:00,119.81,119.85,119.7,119.84,9148.0,117.5712,117.6104,117.4632,117.6006,9148.0
2023-06-26 13:00:00,119.85,119.91,119.84,119.86,5338.0,117.6104,117.6693,117.6006,117.6203,5338.0
2023-06-26 13:05:00,119.96,120.13,119.96,120.0,16235.0,117.7184,117.8852,117.7184,117.7576,16235.0
2023-06-26 13:10:00,120.0,120.03,119.97,120.03,6261.0,117.7576,117.7871,117.7282,117.7871,6261.0
2023-06-26 13:15:00,120.11,120.18,120.05,120.07,5286.0,117.8656,117.9343,117.8067,117.8263,5286.0
2023-06-26 13:20:00,120.04,120.21,120.0,120.14,5332.0,117.7969,117.9637,117.7576,117.895,5332.0
2023-06-26 13:25:00,120.12,120.2,120.07,120.2,4558.0,117.8754,117.9539,117.8263,117.9539,4558.0
2023-06-26 13:30:00,120.2,120.2,119.99,120.02,13348.0,117.9539,117.9539,117.7478,117.7773,13348.0
2023-06-26 13:35:00,120.03,120.12,119.97,120.11,9561.0,117.7871,117.8754,117.7282,117.8656,9561.0
2023-06-26 13:40:00,120.13,120.42,120.12,120.31,33996.0,117.8852,118.1698,117.8754,118.0618,33996.0
2023-06-26 13:45:00,120.34,120.59,120.32,120.48,17601.0,118.0913,118.3366,118.0717,118.2287,17601.0
2023-06-26 13:50:00,120.48,120.48,120.25,120.3,13623.0,118.2287,118.2287,118.003,118.052,13623.0
2023-06-26 13:55:00,120.29,120.42,120.24,120.38,12652.0,118.0422,118.1698,117.9932,118.1305,12652.0
2023-06-26 14:00:00,120.35,120.5,120.33,120.47,8393.0,118.1011,118.2483,118.0815,118.2189,8393.0
2023-06-26 14:05:00,120.47,120.49,120.35,120.48,10950.0,118.2189,118.2385,118.1011,118.2287,10950.0
2023-06-26 14:10:00,120.47,120.67,120.47,120.59,26250.0,118.2189,118.4151,118.2189,118.3366,26250.0
2023-06-26 14:15:00,120.58,120.58,120.4,120.41,13303.0,118.3268,118.3268,118.1502,118.16,13303.0
2023-06-26 14:20:00,120.4,120.41,120.2,120.21,25240.0,118.1502,118.16,117.9539,117.9637,25240.0
2023-06-26 14:25:00,120.24,120.49,120.24,120.48,29540.0,117.9932,118.2385,117.9932,118.2287,29540.0
2023-06-26 14:30:00,120.46,120.49,120.38,120.4,22708.0,118.209,118.2385,118.1305,118.1502,22708.0
2023-06-26 14:35:00,120.42,120.49,120.33,120.48,10371.0,118.1698,118.2385,118.0815,118.2287,10371.0
2023-06-26 14:40:00,120.48,120.53,120.36,120.41,26510.0,118.2287,118.2777,118.1109,118.16,26510.0
2023-06-26 14:45:00,120.44,120.48,120.4,120.45,8060.0,118.1894,118.2287,118.1502,118.1992,8060.0
2023-06-26 14:50:00,120.45,120.47,120.36,120.36,11711.0,118.1992,118.2189,118.1109,118.1109,11711.0
2023-06-26 14:55:00,120.36,120.48,120.33,120.44,57693.0,118.1109,118.2287,118.0815,118.1894,57693.0
2023-06-26 15:00:00,120.44,120.45,120.29,120.34,31197.0,118.1894,118.1992,118.0422,118.0913,31197.0
2023-06-26 15:05:00,120.3,120.35,120.11,120.11,36263.0,118.052,118.1011,117.8656,117.8656,36263.0
2023-06-26 15:10:00,120.12,120.12,120.01,120.1,13823.0,117.8754,117.8754,117.7675,117.8558,13823.0
2023-06-26 15:15:00,120.09,120.11,120.04,120.07,25475.0,117.846,117.8656,117.7969,117.8263,25475.0
2023-06-26 15:20:00,120.07,120.08,119.87,119.94,16444.0,117.8263,117.8361,117.6301,117.6988,16444.0
2023-06-26 15:25:00,119.93,120.01,119.88,119.9,12663.0,117.6889,117.7675,117.6399,117.6595,12663.0
2023-06-26 15:30:00,119.91,120.02,119.91,119.99,26406.0,117.6693,117.7773,117.6693,117.7478,26406.0
2023-06-26 15:35:00,119.99,120.03,119.92,120.01,13344.0,117.7478,117.7871,117.6791,117.7675,13344.0
2023-06-26 15:40:00,119.99,120.02,119.92,119.94,19179.0,117.7478,117.7773,117.6791,117.6988,19179.0
2023-06-26 15:45:00,119.91,119.91,119.75,119.9,17051.0,117.6693,117.6693,117.5123,117.6595,17051.0
2023-06-26 15:50:00,119.87,119.92,119.75,119.85,41664.0,117.6301,117.6791,117.5123,117.6104,41664.0
2023-06-26 15:55:00,119.86,119.9,119.69,119.89,110096.0,117.6203,117.6595,117.4534,117.6497,110096.0
2023-06-27 09:30:00,120.13,120.92,120.13,120.89,33021.0,117.8852,118.6604,117.8852,118.631,33021.0
2023-06-27 09:35:00,120.91,121.24,120.81,120.94,34854.0,118.6506,118.9745,118.5525,118.6801,34854.0
2023-06-27 09:40:00,120.96,121.04,120.7,121.03,23696.0,118.6997,118.7782,118.4446,118.7684,23696.0
2023-06-27 09:45:00,121.06,121.1,120.75,120.76,23406.0,118.7978,118.8371,118.4936,118.5034,23406.0
2023-06-27 09:50:00,120.76,121.25,120.71,120.84,28448.0,118.5034,118.9843,118.4544,118.5819,28448.0
2023-06-27 09:55:00,120.84,120.85,120.73,120.77,16930.0,118.5819,118.5918,118.474,118.5133,16930.0
2023-06-27 10:00:00,120.77,121.19,120.68,121.13,36935.0,118.5133,118.9254,118.4249,118.8665,36935.0
2023-06-27 10:05:00,121.15,121.53,121.0,121.37,41621.0,118.8862,119.259,118.739,119.102,41621.0
2023-06-27 10:10:00,121.35,121.65,121.13,121.65,32598.0,119.0824,119.3768,118.8665,119.3768,32598.0
2023-06-27 10:15:00,121.63,122.0,121.61,121.94,30988.0,119.3572,119.7203,119.3376,119.6614,30988.0
2023-06-27 10:20:00,121.93,122.0,121.83,121.86,16123.0,119.6516,119.7203,119.5534,119.5829,16123.0
2023-06-27 10:25:00,121.88,122.13,121.83,122.11,31088.0,119.6025,119.8478,119.5534,119.8282,31088.0
2023-06-27 10:30:00,122.11,122.37,121.91,121.91,66969.0,119.8282,120.0834,119.6319,119.6319,66969.0
2023-06-27 10:35:00,121.9,122.16,121.85,122.09,18391.0,119.6221,119.8773,119.5731,119.8086,18391.0
2023-06-27 10:40:00,122.1,122.34,121.99,122.02,53305.0,119.8184,120.0539,119.7105,119.7399,53305.0
2023-06-27 10:45:00,122.02,122.45,122.0,122.28,37029.0,119.7399,120.1619,119.7203,119.995,37029.0
2023-06-27 10:50:00,122.23,122.47,122.22,122.42,10191.0,119.946,120.1815,119.9362,120.1324,10191.0
2023-06-27 10:55:00,122.45,122.64,122.44,122.5,21161.0,120.1619,120.3483,120.152,120.2109,21161.0
2023-06-27 11:00:00,122.5,122.74,122.5,122.57,16815.0,120.2109,120.4464,120.2109,120.2796,16815.0
2023-06-27 11:05:00,122.57,122.68,122.51,122.55,9768.0,120.2796,120.3876,120.2207,120.26,9768.0
2023-06-27 11:10:00,122.53,122.53,122.38,122.5,58990.0,120.2404,120.2404,120.0932,120.2109,58990.0
2023-06-27 11:15:00,122.49,122.58,122.38,122.43,18831.0,120.2011,120.2894,120.0932,120.1422,18831.0
2023-06-27 11:20:00,122.48,122.52,122.32,122.33,13312.0,120.1913,120.2305,120.0343,120.0441,13312.0
2023-06-27 11:25:00,122.32,122.37,122.18,122.19,37389.0,120.0343,120.0834,119.8969,119.9067,37389.0
2023-06-27 11:30:00,122.21,122.31,122.12,122.15,21597.0,119.9263,120.0245,119.838,119.8675,21597.0
2023-06-27 11:35:00,122.16,122.3,122.11,122.22,22543.0,119.8773,120.0147,119.8282,119.9362,22543.0
2023-06-27 11:40:00,122.2,122.25,121.98,121.98,12178.0,119.9165,119.9656,119.7006,119.7006,12178.0
2023-06-27 11:45:00,122.0,122.01,121.85,121.98,10381.0,119.7203,119.7301,119.5731,119.7006,10381.0
2023-06-27 11:50:00,122.0,122.07,121.96,122.07,15403.0,119.7203,119.789,119.681,119.789,15403.0
2023-06-27 11:55:00,122.09,122.42,122.09,122.27,18300.0,119.8086,120.1324,119.8086,119.9852,18300.0
2023-06-27 12:00:00,122.27,122.4,122.17,122.25,12990.0,119.9852,120.1128,119.8871,119.9656,12990.0
2023-06-27 12:05:00,122.26,122.36,122.17,122.34,11755.0,119.9754,120.0735,119.8871,120.0539,11755.0
2023-06-27 12:10:00,122.36,122.47,122.33,122.42,12512.0,120.0735,120.1815,120.0441,120.1324,12512.0
2023-06-27 12:15:00,122.41,122.7,122.41,122.57,13448.0,120.1226,120.4072,120.1226,120.2796,13448.0
2023-06-27 12:20:00,122.58,122.66,122.48,122.5,19568.0,120.2894,120.3679,120.1913,120.2109,19568.0
2023-06-27 12:25:00,122.51,122.73,122.46,122.69,33090.0,120.2207,120.4366,120.1717,120.3974,33090.0
2023-06-27 12:30:00,122.71,122.95,122.71,122.88,9452.0,120.417,120.6525,120.417,120.5838,9452.0
2023-06-27 12:35:00,122.89,123.09,122.84,123.03,13928.0,120.5936,120.7899,120.5446,120.731,13928.0
2023-06-27 12:40:00,123.01,123.25,122.98,123.24,14047.0,120.7114,120.9469,120.682,120.9371,14047.0
2023-06-27 12:45:00,123.25,123.37,123.08,123.27,75509.0,120.9469,121.0647,120.7801,120.9665,75509.0
2023-06-27 12:50:00,123.26,123.38,123.23,123.38,12229.0,120.9567,121.0745,120.9273,121.0745,12229.0
2023-06-27 12:55:00,123.41,123.51,123.35,123.39,21302.0,121.1039,121.2021,121.045,121.0843,21302.0
2023-06-27 13:00:00,123.4,123.42,123.12,123.16,18899.0,121.0941,121.1137,120.8193,120.8586,18899.0
2023-06-27 13:05:00,123.21,123.32,123.21,123.31,14869.0,120.9077,121.0156,120.9077,121.0058,14869.0
2023-06-27 13:10:00,123.28,123.46,123.24,123.29,22914.0,120.9763,121.153,120.9371,120.9862,22914.0
2023-06-27 13:15:00,123.25,123.3,123.18,123.25,6816.0,120.9469,120.996,120.8782,120.9469,6816.0
2023-06-27 13:20:00,123.27,123.31,123.26,123.28,14990.0,120.9665,121.0058,120.9567,120.9763,14990.0
2023-06-27 13:25:00,123.28,123.28,123.07,123.2,30638.0,120.9763,120.9763,120.7703,120.8978,30638.0
2023-06-27 13:30:00,123.2,123.42,123.17,123.38,21476.0,120.8978,121.1137,120.8684,121.0745,21476.0
2023-06-27 13:35:00,123.38,123.47,123.19,123.21,23404.0,121.0745,121.1628,120.888,120.9077,23404.0
2023-06-27 13:40:00,123.22,123.35,123.19,123.31,20071.0,120.9175,121.045,120.888,121.0058,20071.0
2023-06-27 13:45:00,123.32,123.43,123.16,123.26,22047.0,121.0156,121.1235,120.8586,120.9567,22047.0
2023-06-27 13:50:00,123.26,123.34,123.12,123.12,13380.0,120.9567,121.0352,120.8193,120.8193,13380.0
2023-06-27 13:55:00,123.11,123.12,122.95,123.03,19855.0,120.8095,120.8193,120.6525,120.731,19855.0
2023-06-27 14:00:00,123.05,123.05,122.95,123.02,16753.0,120.7506,120.7506,120.6525,120.7212,16753.0
2023-06-27 14:05:00,123.01,123.19,122.94,123.11,22686.0,120.7114,120.888,120.6427,120.8095,22686.0
2023-06-27 14:10:00,123.15,123.18,123.05,123.07,11634.0,120.8488,120.8782,120.7506,120.7703,11634.0
2023-06-27 14:15:00,123.06,123.38,123.02,123.35,48943.0,120.7605,121.0745,120.7212,121.045,48943.0
2023-06-27 14:20:00,123.4,123.42,123.27,123.3,24048.0,121.0941,121.1137,120.9665,120.996,24048.0
2023-06-27 14:25:00,123.33,123.49,123.27,123.45,37582.0,121.0254,121.1824,120.9665,121.1432,37582.0
2023-06-27 14:30:00,123.46,123.63,123.46,123.54,29211.0,121.153,121.3198,121.153,121.2315,29211.0
2023-06-27 14:35:00,123.52,123.71,123.49,123.69,31263.0,121.2119,121.3983,121.1824,121.3787,31263.0
2023-06-27 14:40:00,123.7,123.7,123.55,123.68,21835.0,121.3885,121.3885,121.2413,121.3689,21835.0
2023-06-27 14:45:00,123.68,123.78,123.65,123.73,21361.0,121.3689,121.467,121.3394,121.4179,21361.0
2023-06-27 14:50:00,123.73,123.74,123.47,123.48,41287.0,121.4179,121.4278,121.1628,121.1726,41287.0
2023-06-27 14:55:00,123.5,123.58,123.43,123.5,25486.0,121.1922,121.2707,121.1235,121.1922,25486.0
2023-06-27 15:00:00,123.53,123.66,123.5,123.59,39451.0,121.2217,121.3492,121.1922,121.2806,39451.0
2023-06-27 15:05:00,123.59,123.65,123.55,123.56,16280.0,121.2806,121.3394,121.2413,121.2511,16280.0
2023-06-27 15:10:00,123.58,123.65,123.49,123.65,41479.0,121.2707,121.3394,121.1824,121.3394,41479.0
2023-06-27 15:15:00,123.64,123.64,123.41,123.44,16498.0,121.3296,121.3296,121.1039,121.1334,16498.0
2023-06-27 15:20:00,123.48,123.54,123.4,123.49,29924.0,121.1726,121.2315,121.0941,121.1824,29924.0
2023-06-27 15:25:00,123.48,123.52,123.24,123.27,62479.0,121.1726,121.2119,120.9371,120.9665,62479.0
2023-06-27 15:30:00,123.3,123.3,122.86,123.0,71457.0,120.996,120.996,120.5642,120.7016,71457.0
2023-06-27 15:35:00,123.0,123.01,122.73,122.75,76796.0,120.7016,120.7114,120.4366,120.4563,76796.0
2023-06-27 15:40:00,122.75,122.87,122.72,122.85,90586.0,120.4563,120.574,120.4268,120.5544,90586.0
2023-06-27 15:45:00,122.84,122.87,122.72,122.74,85753.0,120.5446,120.574,120.4268,120.4464,85753.0
2023-06-27 15:50:00,122.77,123.35,122.73,123.27,165111.0,120.4759,121.045,120.4366,120.9665,165111.0
2023-06-27 15:55:00,123.26,123.37,122.99,123.0,249165.0,120.9567,121.0647,120.6918,120.7016,249165.0
2023-06-28 09:30:00,123.01,123.61,122.78,123.27,54172.0,120.7114,121.3002,120.4857,120.9665,54172.0
2023-06-28 09:35:00,123.24,123.89,123.05,123.8,37102.0,120.9371,121.5749,120.7506,121.4866,37102.0
2023-06-28 09:40:00,123.8,123.81,123.4,123.62,19411.0,121.4866,121.4964,121.0941,121.31,19411.0
2023-06-28 09:45:00,123.65,124.02,123.54,123.8,13946.0,121.3394,121.7025,121.2315,121.4866,13946.0
2023-06-28 09:50:00,123.75,123.95,123.66,123.89,28936.0,121.4376,121.6338,121.3492,121.5749,28936.0
2023-06-28 09:55:00,123.91,124.05,123.81,124.05,16270.0,121.5946,121.732,121.4964,121.732,16270.0
2023-06-28 10:00:00,124.0,124.04,123.78,123.92,31475.0,121.6829,121.7221,121.467,121.6044,31475.0
2023-06-28 10:05:00,123.89,123.92,123.66,123.79,21192.0,121.5749,121.6044,121.3492,121.4768,21192.0
2023-06-28 10:10:00,123.76,123.76,123.52,123.65,13185.0,121.4474,121.4474,121.2119,121.3394,13185.0
2023-06-28 10:15:00,123.71,123.81,123.67,123.74,10733.0,121.3983,121.4964,121.3591,121.4278,10733.0
2023-06-28 10:20:00,123.77,123.81,123.38,123.41,36147.0,121.4572,121.4964,121.0745,121.1039,36147.0
2023-06-28 10:25:00,123.41,123.45,123.27,123.38,52647.0,121.1039,121.1432,120.9665,121.0745,52647.0
2023-06-28 10:30:00,123.4,123.46,123.26,123.27,82360.0,121.0941,121.153,120.9567,120.9665,82360.0
2023-06-28 10:35:00,123.29,123.81,123.29,123.81,73910.0,120.9862,121.4964,120.9862,121.4964,73910.0
2023-06-28 10:40:00,123.86,123.86,123.56,123.58,104684.0,121.5455,121.5455,121.2511,121.2707,104684.0
2023-06-28 10:45:00,123.57,123.59,123.39,123.57,27017.0,121.2609,121.2806,121.0843,121.2609,27017.0
2023-06-28 10:50:00,123.56,123.58,123.46,123.51,25902.0,121.2511,121.2707,121.153,121.2021,25902.0
2023-06-28 10:55:00,123.5,123.67,123.49,123.65,21336.0,121.1922,121.3591,121.1824,121.3394,21336.0
2023-06-28 11:00:00,123.65,123.65,123.43,123.5,16358.0,121.3394,121.3394,121.1235,121.1922,16358.0
2023-06-28 11:05:00,123.48,123.58,123.45,123.57,30784.0,121.1726,121.2707,121.1432,121.2609,30784.0
2023-06-28 11:10:00,123.58,123.7,123.4,123.55,27607.0,121.2707,121.3885,121.0941,121.2413,27607.0
2023-06-28 11:15:00,123.56,123.71,123.5,123.64,24107.0,121.2511,121.3983,121.1922,121.3296,24107.0
2023-06-28 11:20:00,123.64,123.65,123.51,123.53,47057.0,121.3296,121.3394,121.2021,121.2217,47057.0
2023-06-28 11:25:00,123.49,123.62,123.24,123.29,40841.0,121.1824,121.31,120.9371,120.9862,40841.0
2023-06-28 11:30:00,123.31,123.48,123.24,123.37,41675.0,121.0058,121.1726,120.9371,121.0647,41675.0
2023-06-28 11:35:00,123.38,123.42,123.25,123.31,27085.0,121.0745,121.1137,120.9469,121.0058,27085.0
2023-06-28 11:40:00,123.3,123.32,123.12,123.22,28602.0,120.996,121.0156,120.8193,120.9175,28602.0
2023-06-28 11:45:00,123.21,123.21,123.04,123.05,17152.0,120.9077,120.9077,120.7408,120.7506,17152.0
2023-06-28 11:50:00,123.01,123.05,122.88,122.9,23249.0,120.7114,120.7506,120.5838,120.6034,23249.0
2023-06-28 11:55:00,122.91,123.08,122.91,123.02,10830.0,120.6133,120.7801,120.6133,120.7212,10830.0
2023-06-28 12:00:00,123.01,123.03,122.95,123.03,12960.0,120.7114,120.731,120.6525,120.731,12960.0
2023-06-28 12:05:00,123.04,123.24,123.02,123.2,9803.0,120.7408,120.9371,120.7212,120.8978,9803.0
2023-06-28 12:10:00,123.2,123.25,123.13,123.18,13315.0,120.8978,120.9469,120.8292,120.8782,13315.0
2023-06-28 12:15:00,123.17,123.22,123.07,123.07,36419.0,120.8684,120.9175,120.7703,120.7703,36419.0
2023-06-28 12:20:00,123.06,123.09,122.94,122.97,18060.0,120.7605,120.7899,120.6427,120.6721,18060.0
2023-06-28 12:25:00,122.97,122.98,122.7,122.76,16317.0,120.6721,120.682,120.4072,120.4661,16317.0
2023-06-28 12:30:00,122.76,122.76,122.5,122.56,20246.0,120.4661,120.4661,120.2109,120.2698,20246.0
2023-06-28 12:35:00,122.6,122.75,122.6,122.74,8633.0,120.3091,120.4563,120.3091,120.4464,8633.0
2023-06-28 12:40:00,122.74,122.75,122.44,122.5,17030.0,120.4464,120.4563,120.152,120.2109,17030.0
2023-06-28 12:45:00,122.48,122.74,122.47,122.69,14475.0,120.1913,120.4464,120.1815,120.3974,14475.0
2023-06-28 12:50:00,122.72,122.76,122.55,122.61,22972.0,120.4268,120.4661,120.26,120.3189,22972.0
2023-06-28 12:55:00,122.58,122.75,122.58,122.71,8745.0,120.2894,120.4563,120.2894,120.417,8745.0
2023-06-28 13:00:00,122.7,122.76,122.66,122.69,14841.0,120.4072,120.4661,120.3679,120.3974,14841.0
2023-06-28 13:05:00,122.68,122.97,122.66,122.87,33414.0,120.3876,120.6721,120.3679,120.574,33414.0
2023-06-28 13:10:00,122.89,122.97,122.84,122.88,24463.0,120.5936,120.6721,120.5446,120.5838,24463.0
2023-06-28 13:15:00,122.89,123.0,122.87,123.0,5992.0,120.5936,120.7016,120.574,120.7016,5992.0
2023-06-28 13:20:00,123.0,123.02,122.96,123.01,26119.0,120.7016,120.7212,120.6623,120.7114,26119.0
2023-06-28 13:25:00,123.02,123.05,122.96,122.96,8520.0,120.7212,120.7506,120.6623,120.6623,8520.0
2023-06-28 13:30:00,122.99,123.01,122.78,122.8,14607.0,120.6918,120.7114,120.4857,120.5053,14607.0
2023-06-28 13:35:00,122.84,122.88,122.78,122.83,11970.0,120.5446,120.5838,120.4857,120.5348,11970.0
2023-06-28 13:40:00,122.85,122.87,122.69,122.7,17611.0,120.5544,120.574,120.3974,120.4072,17611.0
2023-06-28 13:45:00,122.67,122.76,122.66,122.72,6544.0,120.3777,120.4661,120.3679,120.4268,6544.0
2023-06-28 13:50:00,122.76,122.8,122.73,122.76,4291.0,120.4661,120.5053,120.4366,120.4661,4291.0
2023-06-28 13:55:00,122.76,122.77,122.57,122.66,12712.0,120.4661,120.4759,120.2796,120.3679,12712.0
2023-06-28 14:00:00,122.73,122.76,122.68,122.7,6695.0,120.4366,120.4661,120.3876,120.4072,6695.0
2023-06-28 14:05:00,122.72,122.76,122.69,122.73,7106.0,120.4268,120.4661,120.3974,120.4366,7106.0
2023-06-28 14:10:00,122.72,122.73,122.66,122.68,8996.0,120.4268,120.4366,120.3679,120.3876,8996.0
2023-06-28 14:15:00,122.71,122.76,122.65,122.66,24454.0,120.417,120.4661,120.3581,120.3679,24454.0
2023-06-28 14:20:00,122.64,122.68,122.56,122.56,15239.0,120.3483,120.3876,120.2698,120.2698,15239.0
2023-06-28 14:25:00,122.57,122.6,122.53,122.58,27078.0,120.2796,120.3091,120.2404,120.2894,27078.0
2023-06-28 14:30:00,122.58,122.67,122.49,122.55,25997.0,120.2894,120.3777,120.2011,120.26,25997.0
2023-06-28 14:35:00,122.54,122.54,122.33,122.35,8894.0,120.2502,120.2502,120.0441,120.0637,8894.0
2023-06-28 14:40:00,122.34,122.42,122.3,122.32,9340.0,120.0539,120.1324,120.0147,120.0343,9340.0
2023-06-28 14:45:00,122.32,122.33,122.22,122.23,19162.0,120.0343,120.0441,119.9362,119.946,19162.0
2023-06-28 14:50:00,122.21,122.24,122.14,122.24,11474.0,119.9263,119.9558,119.8577,119.9558,11474.0
2023-06-28 14:55:00,122.22,122.26,122.19,122.26,13504.0,119.9362,119.9754,119.9067,119.9754,13504.0
2023-06-28 15:00:00,122.26,122.32,122.17,122.23,15536.0,119.9754,120.0343,119.8871,119.946,15536.0
2023-06-28 15:05:00,122.23,122.28,122.07,122.27,16064.0,119.946,119.995,119.789,119.9852,16064.0
2023-06-28 15:10:00,122.27,122.39,122.23,122.23,24479.0,119.9852,120.103,119.946,119.946,24479.0
2023-06-28 15:15:00,122.24,122.25,122.14,122.23,15402.0,119.9558,119.9656,119.8577,119.946,15402.0
2023-06-28 15:20:00,122.24,122.35,122.2,122.21,30058.0,119.9558,120.0637,119.9165,119.9263,30058.0
2023-06-28 15:25:00,122.21,122.21,122.02,122.05,33581.0,119.9263,119.9263,119.7399,119.7693,33581.0
2023-06-28 15:30:00,122.05,122.09,121.99,122.0,43993.0,119.7693,119.8086,119.7105,119.7203,43993.0
2023-06-28 15:35:00,122.0,122.01,121.93,121.95,28627.0,119.7203,119.7301,119.6516,119.6712,28627.0
2023-06-28 15:40:00,121.94,122.02,121.88,121.88,50212.0,119.6614,119.7399,119.6025,119.6025,50212.0
2023-06-28 15:45:00,121.87,121.93,121.79,121.82,115502.0,119.5927,119.6516,119.5142,119.5436,115502.0
2023-06-28 15:50:00,121.81,121.92,121.73,121.77,119305.0,119.5338,119.6418,119.4553,119.4946,119305.0
2023-06-28 15:55:00,121.76,122.23,121.74,122.21,148565.0,119.4848,119.946,119.4651,119.9263,148565.0
2023-06-29 09:30:00,121.36,121.61,120.25,120.86,69292.0,119.0922,119.3376,118.003,118.6016,69292.0
2023-06-29 09:35:00,120.85,121.0,120.59,120.87,59686.0,118.5918,118.739,118.3366,118.6114,59686.0
2023-06-29 09:40:00,120.93,121.13,120.1,120.16,18784.0,118.6703,118.8665,117.8558,117.9146,18784.0
2023-06-29 09:45:00,120.15,120.18,119.54,120.07,46535.0,117.9048,117.9343,117.3062,117.8263,46535.0
2023-06-29 09:50:00,120.09,120.38,120.05,120.28,30737.0,117.846,118.1305,117.8067,118.0324,30737.0
2023-06-29 09:55:00,120.29,120.29,120.01,120.05,14651.0,118.0422,118.0422,117.7675,117.8067,14651.0
2023-06-29 10:00:00,120.06,120.11,119.44,119.73,46872.0,117.8165,117.8656,117.2081,117.4927,46872.0
2023-06-29 10:05:00,119.75,119.87,119.52,119.7,29632.0,117.5123,117.6301,117.2866,117.4632,29632.0
2023-06-29 10:10:00,119.7,120.08,119.66,120.05,19864.0,117.4632,117.8361,117.424,117.8067,19864.0
2023-06-29 10:15:00,120.07,120.18,119.92,120.04,34988.0,117.8263,117.9343,117.6791,117.7969,34988.0
2023-06-29 10:20:00,120.04,120.3,119.96,119.98,25278.0,117.7969,118.052,117.7184,117.738,25278.0
2023-06-29 10:25:00,119.96,120.17,119.95,120.09,21717.0,117.7184,117.9245,117.7086,117.846,21717.0
2023-06-29 10:30:00,120.05,120.24,119.92,120.2,19947.0,117.8067,117.9932,117.6791,117.9539,19947.0
2023-06-29 10:35:00,120.2,120.23,119.96,120.01,22830.0,117.9539,117.9833,117.7184,117.7675,22830.0
2023-06-29 10:40:00,119.98,120.13,119.73,119.78,38595.0,117.738,117.8852,117.4927,117.5418,38595.0
2023-06-29 10:45:00,119.76,119.85,119.68,119.8,24066.0,117.5221,117.6104,117.4436,117.5614,24066.0
2023-06-29 10:50:00,119.8,119.92,119.7,119.75,23222.0,117.5614,117.6791,117.4632,117.5123,23222.0
2023-06-29 10:55:00,119.74,119.85,119.69,119.72,17528.0,117.5025,117.6104,117.4534,117.4829,17528.0
2023-06-29 11:00:00,119.72,119.94,119.7,119.9,39070.0,117.4829,117.6988,117.4632,117.6595,39070.0
2023-06-29 11:05:00,119.9,119.99,119.86,119.92,58934.0,117.6595,117.7478,117.6203,117.6791,58934.0
2023-06-29 11:10:00,119.92,119.99,119.83,119.94,49910.0,117.6791,117.7478,117.5908,117.6988,49910.0
2023-06-29 11:15:00,119.95,120.06,119.85,119.89,20507.0,117.7086,117.8165,117.6104,117.6497,20507.0
2023-06-29 11:20:00,119.95,120.05,119.91,119.99,30849.0,117.7086,117.8067,117.6693,117.7478,30849.0
2023-06-29 11:25:00,120.02,120.04,119.9,120.01,70392.0,117.7773,117.7969,117.6595,117.7675,70392.0
2023-06-29 11:30:00,120.02,120.1,119.94,119.94,30596.0,117.7773,117.8558,117.6988,117.6988,30596.0
2023-06-29 11:35:00,119.95,119.95,119.79,119.8,9718.0,117.7086,117.7086,117.5516,117.5614,9718.0
2023-06-29 11:40:00,119.83,120.02,119.79,119.95,25796.0,117.5908,117.7773,117.5516,117.7086,25796.0
2023-06-29 11:45:00,119.96,120.02,119.92,120.0,17226.0,117.7184,117.7773,117.6791,117.7576,17226.0
2023-06-29 11:50:00,120.02,120.06,119.96,119.99,13514.0,117.7773,117.8165,117.7184,117.7478,13514.0
2023-06-29 11:55:00,120.02,120.02,119.86,119.98,9467.0,117.7773,117.7773,117.6203,117.738,9467.0
2023-06-29 12:00:00,119.98,120.01,119.93,119.96,13580.0,117.738,117.7675,117.6889,117.7184,13580.0
2023-06-29 12:05:00,119.96,119.99,119.89,119.96,12137.0,117.7184,117.7478,117.6497,117.7184,12137.0
2023-06-29 12:10:00,119.96,119.98,119.93,119.95,12516.0,117.7184,117.738,117.6889,117.7086,12516.0
2023-06-29 12:15:00,119.95,120.08,119.92,120.08,20035.0,117.7086,117.8361,117.6791,117.8361,20035.0
2023-06-29 12:20:00,120.09,120.17,120.06,120.08,17743.0,117.846,117.9245,117.8165,117.8361,17743.0
2023-06-29 12:25:00,120.09,120.09,119.96,119.97,10118.0,117.846,117.846,117.7184,117.7282,10118.0
2023-06-29 12:30:00,119.98,120.07,119.97,120.05,12153.0,117.738,117.8263,117.7282,117.8067,12153.0
2023-06-29 12:35:00,120.06,120.13,120.03,120.11,24543.0,117.8165,117.8852,117.7871,117.8656,24543.0
2023-06-29 12:40:00,120.11,120.13,120.02,120.09,13742.0,117.8656,117.8852,117.7773,117.846,13742.0
2023-06-29 12:45:00,120.09,120.12,120.03,120.1,18517.0,117.846,117.8754,117.7871,117.8558,18517.0
2023-06-29 12:50:00,120.11,120.16,120.05,120.05,20183.0,117.8656,117.9146,117.8067,117.8067,20183.0
2023-06-29 12:55:00,120.06,120.06,119.85,119.93,15127.0,117.8165,117.8165,117.6104,117.6889,15127.0
2023-06-29 13:00:00,119.93,119.97,119.72,119.8,21458.0,117.6889,117.7282,117.4829,117.5614,21458.0
2023-06-29 13:05:00,119.79,119.91,119.64,119.87,14582.0,117.5516,117.6693,117.4044,117.6301,14582.0
2023-06-29 13:10:00,119.89,119.89,119.78,119.79,16286.0,117.6497,117.6497,117.5418,117.5516,16286.0
2023-06-29 13:15:00,119.79,119.95,119.74,119.91,10626.0,117.5516,117.7086,117.5025,117.6693,10626.0
2023-06-29 13:20:00,119.9,120.02,119.9,120.0,9802.0,117.6595,117.7773,117.6595,117.7576,9802.0
2023-06-29 13:25:00,119.98,120.01,119.95,120.01,14820.0,117.738,117.7675,117.7086,117.7675,14820.0
2023-06-29 13:30:00,120.0,120.02,119.95,119.96,13587.0,117.7576,117.7773,117.7086,117.7184,13587.0
2023-06-29 13:35:00,119.97,120.01,119.95,120.0,15321.0,117.7282,117.7675,117.7086,117.7576,15321.0
2023-06-29 13:40:00,120.0,120.01,119.93,119.99,15812.0,117.7576,117.7675,117.6889,117.7478,15812.0
2023-06-29 13:45:00,119.98,120.02,119.94,119.98,23796.0,117.738,117.7773,117.6988,117.738,23796.0
2023-06-29 13:50:00,119.98,120.05,119.95,120.04,14874.0,117.738,117.8067,117.7086,117.7969,14874.0
2023-06-29 13:55:00,120.03,120.04,119.89,119.91,23760.0,117.7871,117.7969,117.6497,117.6693,23760.0
2023-06-29 14:00:00,119.93,119.96,119.8,119.82,17697.0,117.6889,117.7184,117.5614,117.581,17697.0
2023-06-29 14:05:00,119.83,119.9,119.74,119.83,10860.0,117.5908,117.6595,117.5025,117.5908,10860.0
2023-06-29 14:10:00,119.87,120.06,119.87,120.06,16786.0,117.6301,117.8165,117.6301,117.8165,16786.0
2023-06-29 14:15:00,120.06,120.08,119.94,119.96,19076.0,117.8165,117.8361,117.6988,117.7184,19076.0
2023-06-29 14:20:00,119.97,120.07,119.95,119.98,22428.0,117.7282,117.8263,117.7086,117.738,22428.0
2023-06-29 14:25:00,119.98,120.01,119.96,119.98,14969.0,117.738,117.7675,117.7184,117.738,14969.0
2023-06-29 14:30:00,119.99,120.0,119.86,119.86,22452.0,117.7478,117.7576,117.6203,117.6203,22452.0
2023-06-29 14:35:00,119.88,119.92,119.82,119.91,14672.0,117.6399,117.6791,117.581,117.6693,14672.0
2023-06-29 14:40:00,119.92,119.96,119.85,119.96,17736.0,117.6791,117.7184,117.6104,117.7184,17736.0
2023-06-29 14:45:00,119.98,120.0,119.95,120.0,16032.0,117.738,117.7576,117.7086,117.7576,16032.0
2023-06-29 14:50:00,120.0,120.0,119.91,119.94,17198.0,117.7576,117.7576,117.6693,117.6988,17198.0
2023-06-29 14:55:00,119.93,119.94,119.87,119.9,36812.0,117.6889,117.6988,117.6301,117.6595,36812.0
2023-06-29 15:00:00,119.9,119.96,119.89,119.91,41067.0,117.6595,117.7184,117.6497,117.6693,41067.0
2023-06-29 15:05:00,119.92,119.92,119.84,119.92,12100.0,117.6791,117.6791,117.6006,117.6791,12100.0
2023-06-29 15:10:00,119.92,119.96,119.84,119.96,34694.0,117.6791,117.7184,117.6006,117.7184,34694.0
2023-06-29 15:15:00,119.97,120.08,119.94,120.02,21668.0,117.7282,117.8361,117.6988,117.7773,21668.0
2023-06-29 15:20:00,120.02,120.06,119.97,120.05,24553.0,117.7773,117.8165,117.7282,117.8067,24553.0
2023-06-29 15:25:00,120.09,120.31,120.07,120.27,23369.0,117.846,118.0618,117.8263,118.0226,23369.0
2023-06-29 15:30:00,120.28,120.36,120.09,120.32,93488.0,118.0324,118.1109,117.846,118.0717,93488.0
2023-06-29 15:35:00,120.33,120.59,120.2,120.58,219956.0,118.0815,118.3366,117.9539,118.3268,219956.0
2023-06-29 15:40:00,120.57,120.72,120.44,120.5,37620.0,118.317,118.4642,118.1894,118.2483,37620.0
2023-06-29 15:45:00,120.5,120.54,120.4,120.44,51342.0,118.2483,118.2875,118.1502,118.1894,51342.0
2023-06-29 15:50:00,120.43,120.69,120.4,120.41,106420.0,118.1796,118.4347,118.1502,118.16,106420.0
2023-06-29 15:55:00,120.4,120.59,120.27,120.35,317018.0,118.1502,118.3366,118.0226,118.1011,317018.0
2023-06-30 09:30:00,121.04,121.04,120.41,120.72,36519.0,118.7782,118.7782,118.16,118.4642,36519.0
2023-06-30 09:35:00,120.67,120.83,120.56,120.68,25287.0,118.4151,118.5721,118.3072,118.4249,25287.0
2023-06-30 09:40:00,120.79,120.93,120.49,120.62,87665.0,118.5329,118.6703,118.2385,118.3661,87665.0
2023-06-30 09:45:00,120.62,120.7,120.3,120.39,27109.0,118.3661,118.4446,118.052,118.1404,27109.0
2023-06-30 09:50:00,120.41,120.41,120.05,120.08,20028.0,118.16,118.16,117.8067,117.8361,20028.0
2023-06-30 09:55:00,120.06,120.14,119.89,120.14,39371.0,117.8165,117.895,117.6497,117.895,39371.0
2023-06-30 10:00:00,120.11,120.38,120.0,120.07,36226.0,117.8656,118.1305,117.7576,117.8263,36226.0
2023-06-30 10:05:00,120.07,120.1,119.9,119.94,29337.0,117.8263,117.8558,117.6595,117.6988,29337.0
2023-06-30 10:10:00,119.97,120.17,119.95,120.04,34260.0,117.7282,117.9245,117.7086,117.7969,34260.0
2023-06-30 10:15:00,120.01,120.16,119.89,120.09,42769.0,117.7675,117.9146,117.6497,117.846,42769.0
2023-06-30 10:20:00,120.09,120.1,119.91,119.91,27232.0,117.846,117.8558,117.6693,117.6693,27232.0
2023-06-30 10:25:00,119.9,120.19,119.89,120.11,20060.0,117.6595,117.9441,117.6497,117.8656,20060.0
2023-06-30 10:30:00,120.16,120.35,120.16,120.2,77343.0,117.9146,118.1011,117.9146,117.9539,77343.0
2023-06-30 10:35:00,120.21,120.39,120.06,120.39,59937.0,117.9637,118.1404,117.8165,118.1404,59937.0
2023-06-30 10:40:00,120.41,120.93,120.33,120.93,88199.0,118.16,118.6703,118.0815,118.6703,88199.0
2023-06-30 10:45:00,120.94,121.01,120.75,121.0,27179.0,118.6801,118.7488,118.4936,118.739,27179.0
2023-06-30 10:50:00,120.97,120.98,120.82,120.94,46449.0,118.7095,118.7193,118.5623,118.6801,46449.0
2023-06-30 10:55:00,120.95,121.15,120.91,121.1,100814.0,118.6899,118.8862,118.6506,118.8371,100814.0
2023-06-30 11:00:00,121.1,121.24,120.93,120.98,42550.0,118.8371,118.9745,118.6703,118.7193,42550.0
2023-06-30 11:05:00,121.0,121.22,120.95,121.2,64352.0,118.739,118.9548,118.6899,118.9352,64352.0
2023-06-30 11:10:00,121.2,121.23,120.87,120.89,47682.0,118.9352,118.9647,118.6114,118.631,47682.0
2023-06-30 11:15:00,120.93,120.97,120.73,120.76,44134.0,118.6703,118.7095,118.474,118.5034,44134.0
2023-06-30 11:20:00,120.76,120.8,120.6,120.6,23372.0,118.5034,118.5427,118.3464,118.3464,23372.0
2023-06-30 11:25:00,120.56,120.59,120.44,120.5,32002.0,118.3072,118.3366,118.1894,118.2483,32002.0
2023-06-30 11:30:00,120.49,120.58,120.38,120.47,20864.0,118.2385,118.3268,118.1305,118.2189,20864.0
2023-06-30 11:35:00,120.49,120.56,120.46,120.51,18289.0,118.2385,118.3072,118.209,118.2581,18289.0
2023-06-30 11:40:00,120.49,120.49,120.34,120.35,36193.0,118.2385,118.2385,118.0913,118.1011,36193.0
2023-06-30 11:45:00,120.36,120.49,120.29,120.49,59111.0,118.1109,118.2385,118.0422,118.2385,59111.0
2023-06-30 11:50:00,120.48,120.49,120.41,120.45,43271.0,118.2287,118.2385,118.16,118.1992,43271.0
2023-06-30 11:55:00,120.44,120.69,120.44,120.55,52860.0,118.1894,118.4347,118.1894,118.2974,52860.0
2023-06-30 12:00:00,120.55,120.55,120.45,120.54,20070.0,118.2974,118.2974,118.1992,118.2875,20070.0
2023-06-30 12:05:00,120.54,120.57,120.45,120.46,22706.0,118.2875,118.317,118.1992,118.209,22706.0
2023-06-30 12:10:00,120.46,120.6,120.46,120.49,24048.0,118.209,118.3464,118.209,118.2385,24048.0
2023-06-30 12:15:00,120.49,120.57,120.49,120.54,19094.0,118.2385,118.317,118.2385,118.2875,19094.0
2023-06-30 12:20:00,120.54,120.65,120.54,120.65,49668.0,118.2875,118.3955,118.2875,118.3955,49668.0
2023-06-30 12:25:00,120.65,120.73,120.61,120.7,51722.0,118.3955,118.474,118.3562,118.4446,51722.0
2023-06-30 12:30:00,120.7,120.8,120.68,120.7,51027.0,118.4446,118.5427,118.4249,118.4446,51027.0
2023-06-30 12:35:00,120.7,120.81,120.7,120.81,33439.0,118.4446,118.5525,118.4446,118.5525,33439.0
2023-06-30 12:40:00,120.81,120.91,120.72,120.72,30087.0,118.5525,118.6506,118.4642,118.4642,30087.0
2023-06-30 12:45:00,120.72,120.81,120.71,120.8,15787.0,118.4642,118.5525,118.4544,118.5427,15787.0
2023-06-30 12:50:00,120.8,120.87,120.75,120.81,21669.0,118.5427,118.6114,118.4936,118.5525,21669.0
2023-06-30 12:55:00,120.81,121.08,120.8,121.07,9870.0,118.5525,118.8175,118.5427,118.8076,9870.0
2023-06-30 13:00:00,121.04,121.17,121.03,121.16,9163.0,118.7782,118.9058,118.7684,118.896,9163.0
2023-06-30 13:05:00,121.16,121.36,121.16,121.36,12932.0,118.896,119.0922,118.896,119.0922,12932.0
2023-06-30 13:10:00,121.39,121.57,121.25,121.49,119361.0,119.1217,119.2983,118.9843,119.2198,119361.0
2023-06-30 13:15:00,121.5,121.68,121.37,121.38,58962.0,119.2296,119.4062,119.102,119.1119,58962.0
2023-06-30 13:20:00,121.36,121.45,121.32,121.37,14270.0,119.0922,119.1805,119.053,119.102,14270.0
2023-06-30 13:25:00,121.36,121.4,121.32,121.33,8474.0,119.0922,119.1315,119.053,119.0628,8474.0
2023-06-30 13:30:00,121.36,121.4,121.28,121.28,15818.0,119.0922,119.1315,119.0137,119.0137,15818.0
2023-06-30 13:35:00,121.27,121.27,121.16,121.18,32851.0,119.0039,119.0039,118.896,118.9156,32851.0
2023-06-30 13:40:00,121.19,121.2,121.08,121.13,13002.0,118.9254,118.9352,118.8175,118.8665,13002.0
2023-06-30 13:45:00,121.13,121.19,121.02,121.19,9361.0,118.8665,118.9254,118.7586,118.9254,9361.0
2023-06-30 13:50:00,121.19,121.19,120.98,121.01,11818.0,118.9254,118.9254,118.7193,118.7488,11818.0
2023-06-30 13:55:00,121.01,121.11,120.95,121.05,14948.0,118.7488,118.8469,118.6899,118.788,14948.0
2023-06-30 14:00:00,121.04,121.07,120.92,121.04,14499.0,118.7782,118.8076,118.6604,118.7782,14499.0
2023-06-30 14:05:00,121.06,121.18,121.04,121.11,12521.0,118.7978,118.9156,118.7782,118.8469,12521.0
2023-06-30 14:10:00,121.12,121.32,121.09,121.32,17062.0,118.8567,119.053,118.8273,119.053,17062.0
2023-06-30 14:15:00,121.31,121.56,121.31,121.51,13169.0,119.0432,119.2885,119.0432,119.2394,13169.0
2023-06-30 14:20:00,121.53,121.79,121.5,121.71,17995.0,119.259,119.5142,119.2296,119.4357,17995.0
2023-06-30 14:25:00,121.73,121.79,121.7,121.75,10424.0,119.4553,119.5142,119.4259,119.4749,10424.0
2023-06-30 14:30:00,121.76,121.92,121.7,121.88,15037.0,119.4848,119.6418,119.4259,119.6025,15037.0
2023-06-30 14:35:00,121.9,121.99,121.89,121.98,13710.0,119.6221,119.7105,119.6123,119.7006,13710.0
2023-06-30 14:40:00,121.99,122.07,121.95,121.99,14882.0,119.7105,119.789,119.6712,119.7105,14882.0
2023-06-30 14:45:00,121.96,122.12,121.92,122.12,27526.0,119.681,119.838,119.6418,119.838,27526.0
2023-06-30 14:50:00,122.12,122.31,122.12,122.24,20645.0,119.838,120.0245,119.838,119.9558,20645.0
2023-06-30 14:55:00,122.21,122.22,122.01,122.02,27812.0,119.9263,119.9362,119.7301,119.7399,27812.0
2023-06-30 15:00:00,122.03,122.08,121.95,122.03,38076.0,119.7497,119.7988,119.6712,119.7497,38076.0
2023-06-30 15:05:00,122.02,122.06,121.94,121.94,18951.0,119.7399,119.7791,119.6614,119.6614,18951.0
2023-06-30 15:10:00,121.92,122.05,121.87,122.02,13896.0,119.6418,119.7693,119.5927,119.7399,13896.0
2023-06-30 15:15:00,122.02,122.05,121.96,122.0,18951.0,119.7399,119.7693,119.681,119.7203,18951.0
2023-06-30 15:20:00,122.0,122.0,121.86,121.93,16317.0,119.7203,119.7203,119.5829,119.6516,16317.0
2023-06-30 15:25:00,121.92,122.05,121.87,121.98,18649.0,119.6418,119.7693,119.5927,119.7006,18649.0
2023-06-30 15:30:00,121.99,122.02,121.94,121.98,31344.0,119.7105,119.7399,119.6614,119.7006,31344.0
2023-06-30 15:35:00,121.99,122.11,121.96,122.09,32333.0,119.7105,119.8282,119.681,119.8086,32333.0
2023-06-30 15:40:00,122.1,122.11,121.9,121.91,40584.0,119.8184,119.8282,119.6221,119.6319,40584.0
2023-06-30 15:45:00,121.9,121.92,121.79,121.83,51703.0,119.6221,119.6418,119.5142,119.5534,51703.0
2023-06-30 15:50:00,121.83,122.03,121.83,121.95,108285.0,119.5534,119.7497,119.5534,119.6712,108285.0
2023-06-30 15:55:00,121.94,121.95,121.65,121.7,219781.0,119.6614,119.6712,119.3768,119.4259,219781.0
2023-07-03 09:30:00,121.6,122.03,120.6,121.1,68461.0,119.3277,119.7497,118.3464,118.8371,68461.0
2023-07-03 09:35:00,121.2,121.54,121.0,121.54,8464.0,118.9352,119.2689,118.739,119.2689,8464.0
2023-07-03 09:40:00,121.55,121.78,121.49,121.77,12545.0,119.2787,119.5044,119.2198,119.4946,12545.0
2023-07-03 09:45:00,121.79,121.86,121.24,121.31,7956.0,119.5142,119.5829,118.9745,119.0432,7956.0
2023-07-03 09:50:00,121.32,121.32,120.44,120.44,21701.0,119.053,119.053,118.1894,118.1894,21701.0
2023-07-03 09:55:00,120.43,120.56,120.18,120.52,26397.0,118.1796,118.3072,117.9343,118.2679,26397.0
2023-07-03 10:00:00,120.55,120.65,120.28,120.53,63351.0,118.2974,118.3955,118.0324,118.2777,63351.0
2023-07-03 10:05:00,120.53,120.53,120.16,120.18,20440.0,118.2777,118.2777,117.9146,117.9343,20440.0
2023-07-03 10:10:00,120.18,120.56,120.04,120.45,25827.0,117.9343,118.3072,117.7969,118.1992,25827.0
2023-07-03 10:15:00,120.46,120.76,120.38,120.39,29655.0,118.209,118.5034,118.1305,118.1404,29655.0
2023-07-03 10:20:00,120.41,120.59,120.35,120.59,27756.0,118.16,118.3366,118.1011,118.3366,27756.0
2023-07-03 10:25:00,120.59,120.88,120.5,120.87,56173.0,118.3366,118.6212,118.2483,118.6114,56173.0
2023-07-03 10:30:00,120.84,120.96,120.7,120.87,16145.0,118.5819,118.6997,118.4446,118.6114,16145.0
2023-07-03 10:35:00,120.85,120.96,120.7,120.88,17353.0,118.5918,118.6997,118.4446,118.6212,17353.0
2023-07-03 10:40:00,120.93,120.93,120.55,120.59,12234.0,118.6703,118.6703,118.2974,118.3366,12234.0
2023-07-03 10:45:00,120.57,120.57,120.41,120.46,16099.0,118.317,118.317,118.16,118.209,16099.0
2023-07-03 10:50:00,120.43,120.54,120.42,120.5,17013.0,118.1796,118.2875,118.1698,118.2483,17013.0
2023-07-03 10:55:00,120.51,120.52,120.42,120.48,12016.0,118.2581,118.2679,118.1698,118.2287,12016.0
2023-07-03 11:00:00,120.48,120.56,120.36,120.56,26982.0,118.2287,118.3072,118.1109,118.3072,26982.0
2023-07-03 11:05:00,120.53,120.6,120.31,120.31,17545.0,118.2777,118.3464,118.0618,118.0618,17545.0
2023-07-03 11:10:00,120.32,120.36,120.06,120.06,9603.0,118.0717,118.1109,117.8165,117.8165,9603.0
2023-07-03 11:15:00,120.03,120.03,119.74,119.95,16832.0,117.7871,117.7871,117.5025,117.7086,16832.0
2023-07-03 11:20:00,119.95,120.03,119.87,119.99,27858.0,117.7086,117.7871,117.6301,117.7478,27858.0
2023-07-03 11:25:00,120.01,120.01,119.9,119.93,16914.0,117.7675,117.7675,117.6595,117.6889,16914.0
2023-07-03 11:30:00,119.95,120.01,119.86,119.99,11167.0,117.7086,117.7675,117.6203,117.7478,11167.0
2023-07-03 11:35:00,120.0,120.05,119.95,120.05,12555.0,117.7576,117.8067,117.7086,117.8067,12555.0
2023-07-03 11:40:00,120.06,120.21,120.01,120.21,12270.0,117.8165,117.9637,117.7675,117.9637,12270.0
2023-07-03 11:45:00,120.23,120.3,120.09,120.14,17163.0,117.9833,118.052,117.846,117.895,17163.0
2023-07-03 11:50:00,120.14,120.14,119.99,120.05,7877.0,117.895,117.895,117.7478,117.8067,7877.0
2023-07-03 11:55:00,120.07,120.1,119.97,120.0,11754.0,117.8263,117.8558,117.7282,117.7576,11754.0
2023-07-03 12:00:00,119.98,120.17,119.94,120.06,10746.0,117.738,117.9245,117.6988,117.8165,10746.0
2023-07-03 12:05:00,120.07,120.24,120.06,120.23,9684.0,117.8263,117.9932,117.8165,117.9833,9684.0
2023-07-03 12:10:00,120.22,120.22,120.1,120.12,10582.0,117.9735,117.9735,117.8558,117.8754,10582.0
2023-07-03 12:15:00,120.11,120.16,120.04,120.11,10043.0,117.8656,117.9146,117.7969,117.8656,10043.0
2023-07-03 12:20:00,120.12,120.21,120.1,120.2,8006.0,117.8754,117.9637,117.8558,117.9539,8006.0
2023-07-03 12:25:00,120.19,120.27,120.17,120.23,14616.0,117.9441,118.0226,117.9245,117.9833,14616.0
2023-07-03 12:30:00,120.22,120.38,120.2,120.37,11518.0,117.9735,118.1305,117.9539,118.1207,11518.0
2023-07-03 12:35:00,120.37,120.54,120.37,120.47,18562.0,118.1207,118.2875,118.1207,118.2189,18562.0
2023-07-03 12:40:00,120.48,120.54,120.43,120.43,19479.0,118.2287,118.2875,118.1796,118.1796,19479.0
2023-07-03 12:45:00,120.45,120.52,120.38,120.41,17865.0,118.1992,118.2679,118.1305,118.16,17865.0
2023-07-03 12:50:00,120.41,120.47,120.3,120.46,25256.0,118.16,118.2189,118.052,118.209,25256.0
2023-07-03 12:55:00,120.47,120.48,120.2,120.21,61384.0,118.2189,118.2287,117.9539,117.9637,61384.0
2023-07-05 09:30:00,121.99,121.99,120.19,120.38,86198.0,119.7105,119.7105,117.9441,118.1305,86198.0
2023-07-05 09:35:00,120.36,121.47,120.34,121.34,32033.0,118.1109,119.2002,118.0913,119.0726,32033.0
2023-07-05 09:40:00,121.3,121.52,120.99,121.07,14260.0,119.0333,119.2492,118.7291,118.8076,14260.0
2023-07-05 09:45:00,121.0,121.11,120.86,121.11,6112.0,118.739,118.8469,118.6016,118.8469,6112.0
2023-07-05 09:50:00,121.11,121.4,121.01,121.3,41030.0,118.8469,119.1315,118.7488,119.0333,41030.0
2023-07-05 09:55:00,121.3,121.3,120.75,120.76,20750.0,119.0333,119.0333,118.4936,118.5034,20750.0
2023-07-05 10:00:00,120.78,120.98,120.78,120.89,14248.0,118.5231,118.7193,118.5231,118.631,14248.0
2023-07-05 10:05:00,120.87,120.95,120.78,120.94,12255.0,118.6114,118.6899,118.5231,118.6801,12255.0
2023-07-05 10:10:00,120.97,120.97,120.72,120.76,12736.0,118.7095,118.7095,118.4642,118.5034,12736.0
2023-07-05 10:15:00,120.8,120.98,120.75,120.89,17369.0,118.5427,118.7193,118.4936,118.631,17369.0
2023-07-05 10:20:00,120.92,120.98,120.88,120.96,9209.0,118.6604,118.7193,118.6212,118.6997,9209.0
2023-07-05 10:25:00,120.97,120.97,120.81,120.81,11193.0,118.7095,118.7095,118.5525,118.5525,11193.0
2023-07-05 10:30:00,120.83,120.83,120.75,120.79,8454.0,118.5721,118.5721,118.4936,118.5329,8454.0
2023-07-05 10:35:00,120.82,120.97,120.78,120.78,8689.0,118.5623,118.7095,118.5231,118.5231,8689.0
2023-07-05 10:40:00,120.79,120.79,120.5,120.5,10103.0,118.5329,118.5329,118.2483,118.2483,10103.0
2023-07-05 10:45:00,120.52,120.52,120.21,120.35,11201.0,118.2679,118.2679,117.9637,118.1011,11201.0
2023-07-05 10:50:00,120.48,120.62,120.39,120.62,5972.0,118.2287,118.3661,118.1404,118.3661,5972.0
2023-07-05 10:55:00,120.62,120.63,120.48,120.52,10841.0,118.3661,118.3759,118.2287,118.2679,10841.0
2023-07-05 11:00:00,120.56,120.56,120.38,120.43,6615.0,118.3072,118.3072,118.1305,118.1796,6615.0
2023-07-05 11:05:00,120.43,120.51,120.2,120.21,9791.0,118.1796,118.2581,117.9539,117.9637,9791.0
2023-07-05 11:10:00,120.21,120.21,120.0,120.01,18775.0,117.9637,117.9637,117.7576,117.7675,18775.0
2023-07-05 11:15:00,120.04,120.1,119.94,120.07,14918.0,117.7969,117.8558,117.6988,117.8263,14918.0
2023-07-05 11:20:00,120.07,120.36,120.06,120.36,10317.0,117.8263,118.1109,117.8165,118.1109,10317.0
2023-07-05 11:25:00,120.38,120.38,120.1,120.1,8896.0,118.1305,118.1305,117.8558,117.8558,8896.0
2023-07-05 11:30:00,120.15,120.4,120.14,120.32,8830.0,117.9048,118.1502,117.895,118.0717,8830.0
2023-07-05 11:35:00,120.34,120.39,120.07,120.08,6803.0,118.0913,118.1404,117.8263,117.8361,6803.0
2023-07-05 11:40:00,120.09,120.19,120.09,120.15,8337.0,117.846,117.9441,117.846,117.9048,8337.0
2023-07-05 11:45:00,120.17,120.18,120.0,120.05,10543.0,117.9245,117.9343,117.7576,117.8067,10543.0
2023-07-05 11:50:00,120.05,120.21,120.05,120.08,6766.0,117.8067,117.9637,117.8067,117.8361,6766.0
2023-07-05 11:55:00,120.1,120.14,120.0,120.0,10309.0,117.8558,117.895,117.7576,117.7576,10309.0
2023-07-05 12:00:00,120.03,120.11,120.03,120.09,7116.0,117.7871,117.8656,117.7871,117.846,7116.0
2023-07-05 12:05:00,120.1,120.21,120.1,120.21,5072.0,117.8558,117.9637,117.8558,117.9637,5072.0
2023-07-05 12:10:00,120.17,120.17,119.96,119.98,6822.0,117.9245,117.9245,117.7184,117.738,6822.0
2023-07-05 12:15:00,120.0,120.03,119.91,119.94,9078.0,117.7576,117.7871,117.6693,117.6988,9078.0
2023-07-05 12:20:00,119.94,120.06,119.91,120.05,9341.0,117.6988,117.8165,117.6693,117.8067,9341.0
2023-07-05 12:25:00,120.04,120.06,119.97,120.04,5911.0,117.7969,117.8165,117.7282,117.7969,5911.0
2023-07-05 12:30:00,120.01,120.01,119.84,119.84,7236.0,117.7675,117.7675,117.6006,117.6006,7236.0
2023-07-05 12:35:00,119.84,119.89,119.74,119.79,7032.0,117.6006,117.6497,117.5025,117.5516,7032.0
2023-07-05 12:40:00,119.83,119.98,119.82,119.9,9827.0,117.5908,117.738,117.581,117.6595,9827.0
2023-07-05 12:45:00,119.88,119.92,119.77,119.8,6719.0,117.6399,117.6791,117.5319,117.5614,6719.0
2023-07-05 12:50:00,119.8,119.8,119.64,119.67,10544.0,117.5614,117.5614,117.4044,117.4338,10544.0
2023-07-05 12:55:00,119.65,119.68,119.57,119.62,8002.0,117.4142,117.4436,117.3357,117.3847,8002.0
2023-07-05 13:00:00,119.64,119.73,119.6,119.61,5717.0,117.4044,117.4927,117.3651,117.3749,5717.0
2023-07-05 13:05:00,119.63,119.65,119.47,119.52,10100.0,117.3946,117.4142,117.2375,117.2866,10100.0
2023-07-05 13:10:00,119.5,119.63,119.44,119.6,10781.0,117.267,117.3946,117.2081,117.3651,10781.0
2023-07-05 13:15:00,119.63,119.7,119.6,119.7,7061.0,117.3946,117.4632,117.3651,117.4632,7061.0
2023-07-05 13:20:00,119.72,119.77,119.64,119.69,10163.0,117.4829,117.5319,117.4044,117.4534,10163.0
2023-07-05 13:25:00,119.68,119.77,119.63,119.71,11995.0,117.4436,117.5319,117.3946,117.4731,11995.0
2023-07-05 13:30:00,119.72,119.75,119.63,119.69,9702.0,117.4829,117.5123,117.3946,117.4534,9702.0
2023-07-05 13:35:00,119.69,119.79,119.69,119.79,5324.0,117.4534,117.5516,117.4534,117.5516,5324.0
2023-07-05 13:40:00,119.79,119.8,119.69,119.7,6694.0,117.5516,117.5614,117.4534,117.4632,6694.0
2023-07-05 13:45:00,119.72,119.73,119.6,119.67,8335.0,117.4829,117.4927,117.3651,117.4338,8335.0
2023-07-05 13:50:00,119.7,119.76,119.62,119.64,9449.0,117.4632,117.5221,117.3847,117.4044,9449.0
2023-07-05 13:55:00,119.63,119.72,119.58,119.71,7027.0,117.3946,117.4829,117.3455,117.4731,7027.0
2023-07-05 14:00:00,119.72,119.73,119.6,119.62,6734.0,117.4829,117.4927,117.3651,117.3847,6734.0
2023-07-05 14:05:00,119.59,119.71,119.57,119.57,9055.0,117.3553,117.4731,117.3357,117.3357,9055.0
2023-07-05 14:10:00,119.55,119.57,119.41,119.42,8736.0,117.316,117.3357,117.1787,117.1885,8736.0
2023-07-05 14:15:00,119.4,119.4,119.08,119.14,14375.0,117.1689,117.1689,116.8548,116.9137,14375.0
2023-07-05 14:20:00,119.17,119.19,119.02,119.03,9622.0,116.9431,116.9628,116.796,116.8058,9622.0
2023-07-05 14:25:00,119.0,119.05,118.93,119.05,9655.0,116.7763,116.8254,116.7076,116.8254,9655.0
2023-07-05 14:30:00,119.06,119.1,118.93,118.97,13152.0,116.8352,116.8745,116.7076,116.7469,13152.0
2023-07-05 14:35:00,119.0,119.11,118.97,119.09,23987.0,116.7763,116.8843,116.7469,116.8646,23987.0
2023-07-05 14:40:00,119.09,119.17,119.07,119.09,11446.0,116.8646,116.9431,116.845,116.8646,11446.0
2023-07-05 14:45:00,119.07,119.15,119.07,119.09,13060.0,116.845,116.9235,116.845,116.8646,13060.0
2023-07-05 14:50:00,119.11,119.22,119.11,119.11,14609.0,116.8843,116.9922,116.8843,116.8843,14609.0
2023-07-05 14:55:00,119.12,119.37,119.11,119.37,10806.0,116.8941,117.1394,116.8843,117.1394,10806.0
2023-07-05 15:00:00,119.37,119.43,119.3,119.37,8698.0,117.1394,117.1983,117.0707,117.1394,8698.0
2023-07-05 15:05:00,119.36,119.39,119.28,119.34,9351.0,117.1296,117.159,117.0511,117.11,9351.0
2023-07-05 15:10:00,119.35,119.39,119.34,119.37,11698.0,117.1198,117.159,117.11,117.1394,11698.0
2023-07-05 15:15:00,119.37,119.37,119.28,119.32,13856.0,117.1394,117.1394,117.0511,117.0903,13856.0
2023-07-05 15:20:00,119.33,119.41,119.32,119.4,12937.0,117.1002,117.1787,117.0903,117.1689,12937.0
2023-07-05 15:25:00,119.4,119.42,119.34,119.38,13853.0,117.1689,117.1885,117.11,117.1492,13853.0
2023-07-05 15:30:00,119.4,119.71,119.4,119.7,18553.0,117.1689,117.4731,117.1689,117.4632,18553.0
2023-07-05 15:35:00,119.72,119.76,119.58,119.67,13214.0,117.4829,117.5221,117.3455,117.4338,13214.0
2023-07-05 15:40:00,119.67,119.69,119.1,119.26,137596.0,117.4338,117.4534,116.8745,117.0315,137596.0
2023-07-05 15:45:00,119.27,119.29,119.12,119.28,37399.0,117.0413,117.0609,116.8941,117.0511,37399.0
2023-07-05 15:50:00,119.3,119.3,119.13,119.15,42021.0,117.0707,117.0707,116.9039,116.9235,42021.0
2023-07-05 15:55:00,119.14,119.32,119.11,119.29,114999.0,116.9137,117.0903,116.8843,117.0609,114999.0
2023-07-06 09:30:00,117.3,117.3,116.09,116.8,155267.0,115.1081,115.1081,113.9207,114.6174,155267.0
2023-07-06 09:35:00,116.78,117.09,116.48,116.96,72777.0,114.5978,114.902,114.3034,114.7744,72777.0
2023-07-06 09:40:00,116.94,117.06,116.39,116.48,22764.0,114.7548,114.8726,114.2151,114.3034,22764.0
2023-07-06 09:45:00,116.45,116.89,116.27,116.65,17999.0,114.274,114.7058,114.0973,114.4702,17999.0
2023-07-06 09:50:00,116.65,116.76,116.23,116.5,23634.0,114.4702,114.5782,114.0581,114.323,23634.0
2023-07-06 09:55:00,116.55,116.58,116.21,116.54,18137.0,114.3721,114.4015,114.0385,114.3623,18137.0
2023-07-06 10:00:00,116.51,116.75,116.34,116.34,26116.0,114.3329,114.5684,114.166,114.166,26116.0
2023-07-06 10:05:00,116.37,116.56,115.97,115.97,27187.0,114.1955,114.3819,113.8029,113.8029,27187.0
2023-07-06 10:10:00,115.97,116.12,115.85,116.02,32829.0,113.8029,113.9501,113.6852,113.852,32829.0
2023-07-06 10:15:00,116.0,116.11,115.82,116.09,49147.0,113.8324,113.9403,113.6557,113.9207,49147.0
2023-07-06 10:20:00,116.06,116.14,115.75,115.8,22000.0,113.8913,113.9698,113.5871,113.6361,22000.0
2023-07-06 10:25:00,115.78,115.95,115.77,115.81,19406.0,113.6165,113.7833,113.6067,113.6459,19406.0
2023-07-06 10:30:00,115.78,115.87,115.66,115.73,17155.0,113.6165,113.7048,113.4987,113.5674,17155.0
2023-07-06 10:35:00,115.75,116.12,115.75,116.05,20447.0,113.5871,113.9501,113.5871,113.8815,20447.0
2023-07-06 10:40:00,116.07,116.12,115.1,115.45,161023.0,113.9011,113.9501,112.9492,113.2927,161023.0
2023-07-06 10:45:00,115.42,115.49,115.21,115.34,46800.0,113.2632,113.3319,113.0571,113.1847,46800.0
2023-07-06 10:50:00,115.33,115.62,115.3,115.42,32556.0,113.1749,113.4595,113.1455,113.2632,32556.0
2023-07-06 10:55:00,115.4,115.41,115.26,115.35,20908.0,113.2436,113.2534,113.1062,113.1945,20908.0
2023-07-06 11:00:00,115.36,115.64,115.36,115.58,23136.0,113.2043,113.4791,113.2043,113.4202,23136.0
2023-07-06 11:05:00,115.6,115.64,115.35,115.47,16130.0,113.4399,113.4791,113.1945,113.3123,16130.0
2023-07-06 11:10:00,115.44,115.5,115.36,115.39,13669.0,113.2828,113.3417,113.2043,113.2338,13669.0
2023-07-06 11:15:00,115.37,115.38,115.13,115.21,9668.0,113.2142,113.224,112.9786,113.0571,9668.0
2023-07-06 11:20:00,115.21,115.33,115.05,115.05,12394.0,113.0571,113.1749,112.9001,112.9001,12394.0
2023-07-06 11:25:00,115.04,115.2,114.91,115.11,20444.0,112.8903,113.0473,112.7628,112.959,20444.0
2023-07-06 11:30:00,115.1,115.43,115.04,115.41,17877.0,112.9492,113.273,112.8903,113.2534,17877.0
2023-07-06 11:35:00,115.42,115.51,115.4,115.41,12372.0,113.2632,113.3515,113.2436,113.2534,12372.0
2023-07-06 11:40:00,115.39,115.41,115.23,115.23,11118.0,113.2338,113.2534,113.0768,113.0768,11118.0
2023-07-06 11:45:00,115.23,115.4,115.16,115.28,20101.0,113.0768,113.2436,113.0081,113.1258,20101.0
2023-07-06 11:50:00,115.26,115.3,115.1,115.11,12264.0,113.1062,113.1455,112.9492,112.959,12264.0
2023-07-06 11:55:00,115.06,115.08,114.2,114.6,113171.0,112.91,112.9296,112.066,112.4585,113171.0
2023-07-06 12:00:00,114.6,114.76,114.48,114.65,15114.0,112.4585,112.6156,112.3408,112.5076,15114.0
2023-07-06 12:05:00,114.67,114.84,114.67,114.68,14439.0,112.5272,112.6941,112.5272,112.5371,14439.0
2023-07-06 12:10:00,114.68,114.68,114.37,114.39,22097.0,112.5371,112.5371,112.2328,112.2525,22097.0
2023-07-06 12:15:00,114.42,114.58,114.36,114.56,36650.0,112.2819,112.4389,112.223,112.4193,36650.0
2023-07-06 12:20:00,114.57,114.86,114.53,114.85,21877.0,112.4291,112.7137,112.3899,112.7039,21877.0
2023-07-06 12:25:00,114.86,114.87,114.7,114.81,12459.0,112.7137,112.7235,112.5567,112.6646,12459.0
2023-07-06 12:30:00,114.82,114.89,114.81,114.86,7156.0,112.6744,112.7431,112.6646,112.7137,7156.0
2023-07-06 12:35:00,114.84,114.96,114.68,114.75,12237.0,112.6941,112.8118,112.5371,112.6057,12237.0
2023-07-06 12:40:00,114.79,115.0,114.76,114.98,12481.0,112.645,112.8511,112.6156,112.8314,12481.0
2023-07-06 12:45:00,114.97,115.12,114.91,115.11,16594.0,112.8216,112.9688,112.7628,112.959,16594.0
2023-07-06 12:50:00,115.1,115.17,115.02,115.07,23372.0,112.9492,113.0179,112.8707,112.9198,23372.0
2023-07-06 12:55:00,115.08,115.09,115.0,115.07,10264.0,112.9296,112.9394,112.8511,112.9198,10264.0
2023-07-06 13:00:00,115.09,115.26,115.07,115.26,12912.0,112.9394,113.1062,112.9198,113.1062,12912.0
2023-07-06 13:05:00,115.3,115.38,115.25,115.26,14224.0,113.1455,113.224,113.0964,113.1062,14224.0
2023-07-06 13:10:00,115.27,115.32,115.2,115.21,12848.0,113.116,113.1651,113.0473,113.0571,12848.0
2023-07-06 13:15:00,115.22,115.28,115.17,115.18,12304.0,113.067,113.1258,113.0179,113.0277,12304.0
2023-07-06 13:20:00,115.19,115.34,115.12,115.28,13410.0,113.0375,113.1847,112.9688,113.1258,13410.0
2023-07-06 13:25:00,115.32,115.35,115.04,115.11,18499.0,113.1651,113.1945,112.8903,112.959,18499.0
2023-07-06 13:30:00,115.11,115.17,114.93,115.16,11421.0,112.959,113.0179,112.7824,113.0081,11421.0
2023-07-06 13:35:00,115.14,115.14,115.04,115.08,14278.0,112.9885,112.9885,112.8903,112.9296,14278.0
2023-07-06 13:40:00,115.09,115.09,115.0,115.0,6145.0,112.9394,112.9394,112.8511,112.8511,6145.0
2023-07-06 13:45:00,115.0,115.11,114.95,115.11,11676.0,112.8511,112.959,112.802,112.959,11676.0
2023-07-06 13:50:00,115.15,115.22,115.14,115.19,13163.0,112.9983,113.067,112.9885,113.0375,13163.0
2023-07-06 13:55:00,115.18,115.27,115.14,115.14,7346.0,113.0277,113.116,112.9885,112.9885,7346.0
2023-07-06 14:00:00,115.13,115.22,115.03,115.12,20278.0,112.9786,113.067,112.8805,112.9688,20278.0
2023-07-06 14:05:00,115.12,115.23,115.12,115.22,8550.0,112.9688,113.0768,112.9688,113.067,8550.0
2023-07-06 14:10:00,115.21,115.39,115.19,115.3,14435.0,113.0571,113.2338,113.0375,113.1455,14435.0
2023-07-06 14:15:00,115.32,115.36,115.27,115.28,9343.0,113.1651,113.2043,113.116,113.1258,9343.0
2023-07-06 14:20:00,115.29,115.3,115.13,115.29,13045.0,113.1357,113.1455,112.9786,113.1357,13045.0
2023-07-06 14:25:00,115.29,115.29,115.2,115.23,16343.0,113.1357,113.1357,113.0473,113.0768,16343.0
2023-07-06 14:30:00,115.22,115.39,115.21,115.31,9374.0,113.067,113.2338,113.0571,113.1553,9374.0
2023-07-06 14:35:00,115.3,115.39,115.26,115.36,12810.0,113.1455,113.2338,113.1062,113.2043,12810.0
2023-07-06 14:40:00,115.37,115.54,115.37,115.53,26215.0,113.2142,113.381,113.2142,113.3712,26215.0
2023-07-06 14:45:00,115.53,115.56,115.48,115.54,23874.0,113.3712,113.4006,113.3221,113.381,23874.0
2023-07-06 14:50:00,115.56,115.6,115.47,115.5,14536.0,113.4006,113.4399,113.3123,113.3417,14536.0
2023-07-06 14:55:00,115.54,115.6,115.5,115.52,13267.0,113.381,113.4399,113.3417,113.3614,13267.0
2023-07-06 15:00:00,115.52,115.53,115.34,115.36,81882.0,113.3614,113.3712,113.1847,113.2043,81882.0
2023-07-06 15:05:00,115.43,115.52,115.35,115.37,97327.0,113.273,113.3614,113.1945,113.2142,97327.0
2023-07-06 15:10:00,115.38,115.39,115.25,115.34,27675.0,113.224,113.2338,113.0964,113.1847,27675.0
2023-07-06 15:15:00,115.33,115.44,115.26,115.35,105691.0,113.1749,113.2828,113.1062,113.1945,105691.0
2023-07-06 15:20:00,115.35,115.39,115.2,115.2,85513.0,113.1945,113.2338,113.0473,113.0473,85513.0
2023-07-06 15:25:00,115.19,115.39,115.19,115.28,81769.0,113.0375,113.2338,113.0375,113.1258,81769.0
2023-07-06 15:30:00,115.27,115.27,115.14,115.21,25992.0,113.116,113.116,112.9885,113.0571,25992.0
2023-07-06 15:35:00,115.2,115.21,115.07,115.09,26253.0,113.0473,113.0571,112.9198,112.9394,26253.0
2023-07-06 15:40:00,115.09,115.11,115.0,115.05,45396.0,112.9394,112.959,112.8511,112.9001,45396.0
2023-07-06 15:45:00,115.04,115.04,114.91,114.95,86494.0,112.8903,112.8903,112.7628,112.802,86494.0
2023-07-06 15:50:00,114.95,115.09,114.95,114.96,127359.0,112.802,112.9394,112.802,112.8118,127359.0
2023-07-06 15:55:00,114.97,115.04,114.75,114.89,349581.0,112.8216,112.8903,112.6057,112.7431,349581.0
2023-07-07 09:30:00,114.59,114.8,114.2,114.44,45036.0,112.4487,112.6548,112.066,112.3015,45036.0
2023-07-07 09:35:00,114.43,115.03,114.3,114.81,17221.0,112.2917,112.8805,112.1642,112.6646,17221.0
2023-07-07 09:40:00,114.8,114.84,114.61,114.78,7658.0,112.6548,112.6941,112.4684,112.6352,7658.0
2023-07-07 09:45:00,114.75,115.07,114.67,114.85,13533.0,112.6057,112.9198,112.5272,112.7039,13533.0
2023-07-07 09:50:00,114.91,114.91,114.61,114.79,13253.0,112.7628,112.7628,112.4684,112.645,13253.0
2023-07-07 09:55:00,114.74,114.74,114.51,114.65,11160.0,112.5959,112.5959,112.3702,112.5076,11160.0
2023-07-07 10:00:00,114.6,115.02,114.57,114.98,11429.0,112.4585,112.8707,112.4291,112.8314,11429.0
2023-07-07 10:05:00,114.97,115.45,114.85,115.45,19055.0,112.8216,113.2927,112.7039,113.2927,19055.0
2023-07-07 10:10:00,115.46,115.76,115.39,115.71,18683.0,113.3025,113.5969,113.2338,113.5478,18683.0
2023-07-07 10:15:00,115.72,115.87,115.6,115.68,17559.0,113.5576,113.7048,113.4399,113.5184,17559.0
2023-07-07 10:20:00,115.67,115.82,115.51,115.52,24554.0,113.5086,113.6557,113.3515,113.3614,24554.0
2023-07-07 10:25:00,115.49,115.79,115.34,115.71,15132.0,113.3319,113.6263,113.1847,113.5478,15132.0
2023-07-07 10:30:00,115.71,115.87,115.54,115.6,16966.0,113.5478,113.7048,113.381,113.4399,16966.0
2023-07-07 10:35:00,115.59,116.02,115.59,116.0,12686.0,113.43,113.852,113.43,113.8324,12686.0
2023-07-07 10:40:00,116.01,116.18,115.99,116.04,14649.0,113.8422,114.009,113.8226,113.8716,14649.0
2023-07-07 10:45:00,116.03,116.19,116.02,116.14,12175.0,113.8618,114.0188,113.852,113.9698,12175.0
2023-07-07 10:50:00,116.13,116.13,115.74,115.75,17517.0,113.96,113.96,113.5772,113.5871,17517.0
2023-07-07 10:55:00,115.78,115.94,115.75,115.87,8565.0,113.6165,113.7735,113.5871,113.7048,8565.0
2023-07-07 11:00:00,115.87,116.04,115.81,115.94,11267.0,113.7048,113.8716,113.6459,113.7735,11267.0
2023-07-07 11:05:00,115.93,116.0,115.83,116.0,9433.0,113.7637,113.8324,113.6656,113.8324,9433.0
2023-07-07 11:10:00,115.97,116.04,115.94,116.02,11590.0,113.8029,113.8716,113.7735,113.852,11590.0
2023-07-07 11:15:00,116.03,116.16,116.0,116.0,13575.0,113.8618,113.9894,113.8324,113.8324,13575.0
2023-07-07 11:20:00,116.0,116.14,115.98,116.02,32920.0,113.8324,113.9698,113.8128,113.852,32920.0
2023-07-07 11:25:00,116.03,116.14,115.87,115.89,18649.0,113.8618,113.9698,113.7048,113.7244,18649.0
2023-07-07 11:30:00,115.86,115.95,115.8,115.86,26295.0,113.695,113.7833,113.6361,113.695,26295.0
2023-07-07 11:35:00,115.84,115.93,115.76,115.87,9796.0,113.6754,113.7637,113.5969,113.7048,9796.0
2023-07-07 11:40:00,115.89,115.95,115.72,115.75,47671.0,113.7244,113.7833,113.5576,113.5871,47671.0
2023-07-07 11:45:00,115.77,115.92,115.75,115.77,27041.0,113.6067,113.7539,113.5871,113.6067,27041.0
2023-07-07 11:50:00,115.73,115.75,115.66,115.69,21425.0,113.5674,113.5871,113.4987,113.5282,21425.0
2023-07-07 11:55:00,115.7,115.79,115.61,115.65,33668.0,113.538,113.6263,113.4497,113.4889,33668.0
2023-07-07 12:00:00,115.63,115.94,115.54,115.55,100595.0,113.4693,113.7735,113.381,113.3908,100595.0
2023-07-07 12:05:00,115.54,115.54,115.29,115.33,11270.0,113.381,113.381,113.1357,113.1749,11270.0
2023-07-07 12:10:00,115.34,115.45,115.29,115.44,20181.0,113.1847,113.2927,113.1357,113.2828,20181.0
2023-07-07 12:15:00,115.46,115.63,115.45,115.45,44923.0,113.3025,113.4693,113.2927,113.2927,44923.0
2023-07-07 12:20:00,115.45,115.51,115.32,115.33,9233.0,113.2927,113.3515,113.1651,113.1749,9233.0
2023-07-07 12:25:00,115.34,115.41,115.19,115.24,89893.0,113.1847,113.2534,113.0375,113.0866,89893.0
2023-07-07 12:30:00,115.23,115.64,115.23,115.56,69635.0,113.0768,113.4791,113.0768,113.4006,69635.0
2023-07-07 12:35:00,115.57,115.64,115.4,115.43,45660.0,113.4104,113.4791,113.2436,113.273,45660.0
2023-07-07 12:40:00,115.44,115.65,115.42,115.62,12607.0,113.2828,113.4889,113.2632,113.4595,12607.0
2023-07-07 12:45:00,115.61,115.64,115.47,115.48,12909.0,113.4497,113.4791,113.3123,113.3221,12909.0
2023-07-07 12:50:00,115.48,115.62,115.48,115.58,13408.0,113.3221,113.4595,113.3221,113.4202,13408.0
2023-07-07 12:55:00,115.59,115.65,115.54,115.62,6938.0,113.43,113.4889,113.381,113.4595,6938.0
2023-07-07 13:00:00,115.64,115.85,115.64,115.84,18914.0,113.4791,113.6852,113.4791,113.6754,18914.0
2023-07-07 13:05:00,115.84,115.86,115.63,115.64,19957.0,113.6754,113.695,113.4693,113.4791,19957.0
2023-07-07 13:10:00,115.65,115.67,115.52,115.59,15572.0,113.4889,113.5086,113.3614,113.43,15572.0
2023-07-07 13:15:00,115.58,115.58,115.39,115.48,8593.0,113.4202,113.4202,113.2338,113.3221,8593.0
2023-07-07 13:20:00,115.47,115.55,115.4,115.43,14197.0,113.3123,113.3908,113.2436,113.273,14197.0
2023-07-07 13:25:00,115.42,115.48,115.31,115.48,8682.0,113.2632,113.3221,113.1553,113.3221,8682.0
2023-07-07 13:30:00,115.47,115.55,115.41,115.47,17356.0,113.3123,113.3908,113.2534,113.3123,17356.0
2023-07-07 13:35:00,115.47,115.5,115.3,115.44,19970.0,113.3123,113.3417,113.1455,113.2828,19970.0
2023-07-07 13:40:00,115.44,115.51,115.23,115.23,26352.0,113.2828,113.3515,113.0768,113.0768,26352.0
2023-07-07 13:45:00,115.22,115.23,114.99,115.2,27391.0,113.067,113.0768,112.8413,113.0473,27391.0
2023-07-07 13:50:00,115.19,115.19,114.99,115.02,37079.0,113.0375,113.0375,112.8413,112.8707,37079.0
2023-07-07 13:55:00,115.02,115.06,114.91,115.01,27366.0,112.8707,112.91,112.7628,112.8609,27366.0
2023-07-07 14:00:00,115.04,115.21,115.04,115.21,8918.0,112.8903,113.0571,112.8903,113.0571,8918.0
2023-07-07 14:05:00,115.21,115.33,115.21,115.23,13716.0,113.0571,113.1749,113.0571,113.0768,13716.0
2023-07-07 14:10:00,115.23,115.27,115.18,115.21,16727.0,113.0768,113.116,113.0277,113.0571,16727.0
2023-07-07 14:15:00,115.23,115.29,115.09,115.11,14866.0,113.0768,113.1357,112.9394,112.959,14866.0
2023-07-07 14:20:00,115.13,115.25,115.1,115.13,19994.0,112.9786,113.0964,112.9492,112.9786,19994.0
2023-07-07 14:25:00,115.14,115.14,115.05,115.12,10066.0,112.9885,112.9885,112.9001,112.9688,10066.0
2023-07-07 14:30:00,115.11,115.19,115.05,115.05,12580.0,112.959,113.0375,112.9001,112.9001,12580.0
2023-07-07 14:35:00,115.07,115.17,115.05,115.14,15281.0,112.9198,113.0179,112.9001,112.9885,15281.0
2023-07-07 14:40:00,115.16,115.37,115.13,115.26,16337.0,113.0081,113.2142,112.9786,113.1062,16337.0
2023-07-07 14:45:00,115.24,115.35,115.22,115.31,26705.0,113.0866,113.1945,113.067,113.1553,26705.0
2023-07-07 14:50:00,115.3,115.37,115.22,115.26,30303.0,113.1455,113.2142,113.067,113.1062,30303.0
2023-07-07 14:55:00,115.25,115.25,115.09,115.13,24745.0,113.0964,113.0964,112.9394,112.9786,24745.0
2023-07-07 15:00:00,115.12,115.41,115.1,115.39,75772.0,112.9688,113.2534,112.9492,113.2338,75772.0
2023-07-07 15:05:00,115.38,115.6,115.32,115.55,50387.0,113.224,113.4399,113.1651,113.3908,50387.0
2023-07-07 15:10:00,115.55,115.65,115.54,115.56,12744.0,113.3908,113.4889,113.381,113.4006,12744.0
2023-07-07 15:15:00,115.55,115.59,115.45,115.57,27964.0,113.3908,113.43,113.2927,113.4104,27964.0
2023-07-07 15:20:00,115.56,115.68,115.53,115.64,35571.0,113.4006,113.5184,113.3712,113.4791,35571.0
2023-07-07 15:25:00,115.66,115.82,115.65,115.77,15352.0,113.4987,113.6557,113.4889,113.6067,15352.0
2023-07-07 15:30:00,115.76,115.89,115.75,115.85,21991.0,113.5969,113.7244,113.5871,113.6852,21991.0
2023-07-07 15:35:00,115.85,115.85,115.67,115.68,36688.0,113.6852,113.6852,113.5086,113.5184,36688.0
2023-07-07 15:40:00,115.68,115.75,115.5,115.52,63980.0,113.5184,113.5871,113.3417,113.3614,63980.0
2023-07-07 15:45:00,115.49,115.56,115.2,115.26,59857.0,113.3319,113.4006,113.0473,113.1062,59857.0
2023-07-07 15:50:00,115.26,115.44,115.17,115.35,73424.0,113.1062,113.2828,113.0179,113.1945,73424.0
2023-07-07 15:55:00,115.35,115.41,115.21,115.41,161158.0,113.1945,113.2534,113.0571,113.2534,161158.0
2023-07-10 09:30:00,115.47,116.44,115.26,116.44,30475.0,113.3123,114.2642,113.1062,114.2642,30475.0
2023-07-10 09:35:00,116.42,117.09,116.31,117.09,13838.0,114.2445,114.902,114.1366,114.902,13838.0
2023-07-10 09:40:00,116.98,117.19,116.91,117.04,18438.0,114.7941,115.0001,114.7254,114.853,18438.0
2023-07-10 09:45:00,117.05,117.37,117.05,117.22,14956.0,114.8628,115.1768,114.8628,115.0296,14956.0
2023-07-10 09:50:00,117.25,117.33,117.02,117.26,16648.0,115.059,115.1375,114.8333,115.0688,16648.0
2023-07-10 09:55:00,117.25,117.6,117.21,117.58,8346.0,115.059,115.4025,115.0198,115.3829,8346.0
2023-07-10 10:00:00,117.52,117.81,117.48,117.8,11055.0,115.324,115.6086,115.2847,115.5987,11055.0
2023-07-10 10:05:00,117.8,117.8,117.53,117.75,14430.0,115.5987,115.5987,115.3338,115.5497,14430.0
2023-07-10 10:10:00,117.75,117.82,117.66,117.68,16749.0,115.5497,115.6184,115.4614,115.481,16749.0
2023-07-10 10:15:00,117.68,117.92,117.6,117.76,13230.0,115.481,115.7165,115.4025,115.5595,13230.0
2023-07-10 10:20:00,117.75,117.82,117.56,117.77,24198.0,115.5497,115.6184,115.3632,115.5693,24198.0
2023-07-10 10:25:00,117.78,117.85,117.62,117.74,11720.0,115.5791,115.6478,115.4221,115.5399,11720.0
2023-07-10 10:30:00,117.74,117.8,117.62,117.71,15683.0,115.5399,115.5987,115.4221,115.5104,15683.0
2023-07-10 10:35:00,117.72,117.94,117.59,117.92,14877.0,115.5202,115.7361,115.3927,115.7165,14877.0
2023-07-10 10:40:00,117.93,118.04,117.86,117.99,11338.0,115.7263,115.8343,115.6576,115.7852,11338.0
2023-07-10 10:45:00,117.97,118.36,117.97,118.25,19626.0,115.7656,116.1483,115.7656,116.0403,19626.0
2023-07-10 10:50:00,118.25,118.32,118.13,118.24,16592.0,116.0403,116.109,115.9226,116.0305,16592.0
2023-07-10 10:55:00,118.26,118.35,118.1,118.34,14123.0,116.0502,116.1385,115.8931,116.1287,14123.0
2023-07-10 11:00:00,118.35,118.39,117.98,118.05,21720.0,116.1385,116.1777,115.7754,115.8441,21720.0
2023-07-10 11:05:00,118.01,118.02,117.79,118.02,18433.0,115.8048,115.8146,115.5889,115.8146,18433.0
2023-07-10 11:10:00,117.99,118.1,117.99,118.07,13682.0,115.7852,115.8931,115.7852,115.8637,13682.0
2023-07-10 11:15:00,118.07,118.13,118.01,118.02,12407.0,115.8637,115.9226,115.8048,115.8146,12407.0
2023-07-10 11:20:00,118.0,118.22,117.96,118.2,9325.0,115.795,116.0109,115.7558,115.9913,9325.0
2023-07-10 11:25:00,118.2,118.29,118.13,118.26,14324.0,115.9913,116.0796,115.9226,116.0502,14324.0
2023-07-10 11:30:00,118.23,118.28,118.01,118.04,15207.0,116.0207,116.0698,115.8048,115.8343,15207.0
2023-07-10 11:35:00,118.04,118.06,117.94,118.05,11937.0,115.8343,115.8539,115.7361,115.8441,11937.0
2023-07-10 11:40:00,118.05,118.06,117.88,117.91,9713.0,115.8441,115.8539,115.6773,115.7067,9713.0
2023-07-10 11:45:00,117.86,117.88,117.74,117.88,10335.0,115.6576,115.6773,115.5399,115.6773,10335.0
2023-07-10 11:50:00,117.84,117.91,117.77,117.91,9814.0,115.638,115.7067,115.5693,115.7067,9814.0
2023-07-10 11:55:00,117.93,118.05,117.92,118.04,10102.0,115.7263,115.8441,115.7165,115.8343,10102.0
2023-07-10 12:00:00,117.99,118.0,117.88,117.95,7140.0,115.7852,115.795,115.6773,115.7459,7140.0
2023-07-10 12:05:00,117.97,118.02,117.9,117.9,4687.0,115.7656,115.8146,115.6969,115.6969,4687.0
2023-07-10 12:10:00,117.93,118.17,117.92,118.16,7102.0,115.7263,115.9618,115.7165,115.952,7102.0
2023-07-10 12:15:00,118.14,118.32,118.12,118.25,12390.0,115.9324,116.109,115.9128,116.0403,12390.0
2023-07-10 12:20:00,118.28,118.31,118.22,118.28,9781.0,116.0698,116.0992,116.0109,116.0698,9781.0
2023-07-10 12:25:00,118.28,118.36,118.16,118.18,7366.0,116.0698,116.1483,115.952,115.9716,7366.0
2023-07-10 12:30:00,118.15,118.16,117.99,117.99,10018.0,115.9422,115.952,115.7852,115.7852,10018.0
2023-07-10 12:35:00,117.97,118.08,117.95,118.08,12071.0,115.7656,115.8735,115.7459,115.8735,12071.0
2023-07-10 12:40:00,118.07,118.23,118.02,118.23,6404.0,115.8637,116.0207,115.8146,116.0207,6404.0
2023-07-10 12:45:00,118.24,118.26,118.12,118.12,6046.0,116.0305,116.0502,115.9128,115.9128,6046.0
2023-07-10 12:50:00,118.12,118.14,118.06,118.08,4134.0,115.9128,115.9324,115.8539,115.8735,4134.0
2023-07-10 12:55:00,118.06,118.06,117.99,118.05,6415.0,115.8539,115.8539,115.7852,115.8441,6415.0
2023-07-10 13:00:00,118.06,118.06,117.92,117.93,12431.0,115.8539,115.8539,115.7165,115.7263,12431.0
2023-07-10 13:05:00,117.93,118.11,117.93,117.98,6257.0,115.7263,115.903,115.7263,115.7754,6257.0
2023-07-10 13:10:00,117.96,118.02,117.95,117.96,6079.0,115.7558,115.8146,115.7459,115.7558,6079.0
2023-07-10 13:15:00,117.95,118.02,117.94,117.96,3708.0,115.7459,115.8146,115.7361,115.7558,3708.0
2023-07-10 13:20:00,117.97,117.99,117.92,117.95,5562.0,115.7656,115.7852,115.7165,115.7459,5562.0
2023-07-10 13:25:00,117.94,118.04,117.91,118.04,5952.0,115.7361,115.8343,115.7067,115.8343,5952.0
2023-07-10 13:30:00,118.05,118.16,118.05,118.12,7654.0,115.8441,115.952,115.8441,115.9128,7654.0
2023-07-10 13:35:00,118.13,118.19,117.99,118.18,17647.0,115.9226,115.9815,115.7852,115.9716,17647.0
2023-07-10 13:40:00,118.17,118.27,118.15,118.2,8278.0,115.9618,116.06,115.9422,115.9913,8278.0
2023-07-10 13:45:00,118.22,118.29,118.18,118.23,7279.0,116.0109,116.0796,115.9716,116.0207,7279.0
2023-07-10 13:50:00,118.18,118.2,118.06,118.16,11422.0,115.9716,115.9913,115.8539,115.952,11422.0
2023-07-10 13:55:00,118.17,118.25,118.16,118.24,5285.0,115.9618,116.0403,115.952,116.0305,5285.0
2023-07-10 14:00:00,118.24,118.26,118.14,118.22,7771.0,116.0305,116.0502,115.9324,116.0109,7771.0
2023-07-10 14:05:00,118.23,118.3,118.21,118.25,8566.0,116.0207,116.0894,116.0011,116.0403,8566.0
2023-07-10 14:10:00,118.23,118.37,118.22,118.37,11451.0,116.0207,116.1581,116.0109,116.1581,11451.0
2023-07-10 14:15:00,118.38,118.46,118.33,118.42,18859.0,116.1679,116.2464,116.1188,116.2072,18859.0
2023-07-10 14:20:00,118.44,118.57,118.4,118.54,11530.0,116.2268,116.3544,116.1875,116.3249,11530.0
2023-07-10 14:25:00,118.55,118.73,118.53,118.69,11443.0,116.3347,116.5114,116.3151,116.4721,11443.0
2023-07-10 14:30:00,118.67,118.68,118.54,118.54,7684.0,116.4525,116.4623,116.3249,116.3249,7684.0
2023-07-10 14:35:00,118.54,118.55,118.48,118.53,26278.0,116.3249,116.3347,116.266,116.3151,26278.0
2023-07-10 14:40:00,118.53,118.67,118.53,118.58,11734.0,116.3151,116.4525,116.3151,116.3642,11734.0
2023-07-10 14:45:00,118.56,118.56,118.48,118.52,10395.0,116.3445,116.3445,116.266,116.3053,10395.0
2023-07-10 14:50:00,118.49,118.7,118.49,118.66,11249.0,116.2759,116.4819,116.2759,116.4427,11249.0
2023-07-10 14:55:00,118.66,118.77,118.64,118.77,12651.0,116.4427,116.5506,116.4231,116.5506,12651.0
2023-07-10 15:00:00,118.76,118.86,118.76,118.82,12200.0,116.5408,116.6389,116.5408,116.5997,12200.0
2023-07-10 15:05:00,118.82,118.85,118.68,118.73,21464.0,116.5997,116.6291,116.4623,116.5114,21464.0
2023-07-10 15:10:00,118.73,118.89,118.73,118.86,21753.0,116.5114,116.6684,116.5114,116.6389,21753.0
2023-07-10 15:15:00,118.87,118.87,118.75,118.79,14560.0,116.6488,116.6488,116.531,116.5703,14560.0
2023-07-10 15:20:00,118.77,118.85,118.72,118.83,13908.0,116.5506,116.6291,116.5016,116.6095,13908.0
2023-07-10 15:25:00,118.83,118.9,118.82,118.87,7988.0,116.6095,116.6782,116.5997,116.6488,7988.0
2023-07-10 15:30:00,118.87,118.89,118.8,118.84,22054.0,116.6488,116.6684,116.5801,116.6193,22054.0
2023-07-10 15:35:00,118.85,119.02,118.84,119.0,20679.0,116.6291,116.796,116.6193,116.7763,20679.0
2023-07-10 15:40:00,119.0,119.07,118.99,119.04,34611.0,116.7763,116.845,116.7665,116.8156,34611.0
2023-07-10 15:45:00,119.04,119.11,118.99,119.0,30367.0,116.8156,116.8843,116.7665,116.7763,30367.0
2023-07-10 15:50:00,118.98,119.26,118.95,119.22,63531.0,116.7567,117.0315,116.7273,116.9922,63531.0
2023-07-10 15:55:00,119.21,119.24,118.99,119.2,143161.0,116.9824,117.0118,116.7665,116.9726,143161.0
2023-07-11 09:30:00,119.09,119.51,119.03,119.37,53720.0,116.8646,117.2768,116.8058,117.1394,53720.0
2023-07-11 09:35:00,119.43,119.64,119.29,119.33,46177.0,117.1983,117.4044,117.0609,117.1002,46177.0
2023-07-11 09:40:00,119.3,119.43,118.99,119.0,36101.0,117.0707,117.1983,116.7665,116.7763,36101.0
2023-07-11 09:45:00,119.0,119.48,118.98,119.44,27202.0,116.7763,117.2474,116.7567,117.2081,27202.0
2023-07-11 09:50:00,119.46,119.56,119.23,119.44,46187.0,117.2277,117.3259,117.002,117.2081,46187.0
2023-07-11 09:55:00,119.4,119.52,119.37,119.47,12825.0,117.1689,117.2866,117.1394,117.2375,12825.0
2023-07-11 10:00:00,119.45,119.52,119.18,119.49,23561.0,117.2179,117.2866,116.953,117.2572,23561.0
2023-07-11 10:05:00,119.52,119.56,119.4,119.46,39799.0,117.2866,117.3259,117.1689,117.2277,39799.0
2023-07-11 10:10:00,119.41,119.46,119.24,119.35,30029.0,117.1787,117.2277,117.0118,117.1198,30029.0
2023-07-11 10:15:00,119.36,119.4,119.22,119.36,13438.0,117.1296,117.1689,116.9922,117.1296,13438.0
2023-07-11 10:20:00,119.37,119.54,119.19,119.41,97281.0,117.1394,117.3062,116.9628,117.1787,97281.0
2023-07-11 10:25:00,119.33,119.57,119.23,119.56,16634.0,117.1002,117.3357,117.002,117.3259,16634.0
2023-07-11 10:30:00,119.51,119.6,119.44,119.49,11118.0,117.2768,117.3651,117.2081,117.2572,11118.0
2023-07-11 10:35:00,119.46,119.66,119.41,119.61,14620.0,117.2277,117.424,117.1787,117.3749,14620.0
2023-07-11 10:40:00,119.62,119.8,119.54,119.69,32071.0,117.3847,117.5614,117.3062,117.4534,32071.0
2023-07-11 10:45:00,119.69,119.74,119.57,119.6,13427.0,117.4534,117.5025,117.3357,117.3651,13427.0
2023-07-11 10:50:00,119.6,119.76,119.53,119.6,15231.0,117.3651,117.5221,117.2964,117.3651,15231.0
2023-07-11 10:55:00,119.58,119.71,119.58,119.65,10572.0,117.3455,117.4731,117.3455,117.4142,10572.0
2023-07-11 11:00:00,119.66,119.71,119.59,119.61,14833.0,117.424,117.4731,117.3553,117.3749,14833.0
2023-07-11 11:05:00,119.61,119.95,119.61,119.92,18498.0,117.3749,117.7086,117.3749,117.6791,18498.0
2023-07-11 11:10:00,119.89,119.96,119.85,119.9,32526.0,117.6497,117.7184,117.6104,117.6595,32526.0
2023-07-11 11:15:00,119.91,119.92,119.64,119.8,13228.0,117.6693,117.6791,117.4044,117.5614,13228.0
2023-07-11 11:20:00,119.82,119.93,119.77,119.78,11287.0,117.581,117.6889,117.5319,117.5418,11287.0
2023-07-11 11:25:00,119.76,119.77,119.5,119.56,52274.0,117.5221,117.5319,117.267,117.3259,52274.0
2023-07-11 11:30:00,119.55,119.56,119.3,119.37,36043.0,117.316,117.3259,117.0707,117.1394,36043.0
2023-07-11 11:35:00,119.35,119.41,119.23,119.32,22835.0,117.1198,117.1787,117.002,117.0903,22835.0
2023-07-11 11:40:00,119.29,119.29,119.1,119.19,23796.0,117.0609,117.0609,116.8745,116.9628,23796.0
2023-07-11 11:45:00,119.18,119.37,119.13,119.37,21030.0,116.953,117.1394,116.9039,117.1394,21030.0
2023-07-11 11:50:00,119.35,119.54,119.34,119.49,18716.0,117.1198,117.3062,117.11,117.2572,18716.0
2023-07-11 11:55:00,119.48,119.51,119.3,119.33,14787.0,117.2474,117.2768,117.0707,117.1002,14787.0
2023-07-11 12:00:00,119.34,119.43,119.34,119.35,9275.0,117.11,117.1983,117.11,117.1198,9275.0
2023-07-11 12:05:00,119.37,119.45,119.2,119.22,10671.0,117.1394,117.2179,116.9726,116.9922,10671.0
2023-07-11 12:10:00,119.22,119.25,119.16,119.23,7634.0,116.9922,117.0217,116.9333,117.002,7634.0
2023-07-11 12:15:00,119.24,119.27,119.14,119.19,11487.0,117.0118,117.0413,116.9137,116.9628,11487.0
2023-07-11 12:20:00,119.18,119.22,119.12,119.16,12747.0,116.953,116.9922,116.8941,116.9333,12747.0
2023-07-11 12:25:00,119.15,119.2,118.99,119.08,28762.0,116.9235,116.9726,116.7665,116.8548,28762.0
2023-07-11 12:30:00,119.1,119.27,119.02,119.25,11425.0,116.8745,117.0413,116.796,117.0217,11425.0
2023-07-11 12:35:00,119.27,119.3,119.24,119.25,9079.0,117.0413,117.0707,117.0118,117.0217,9079.0
2023-07-11 12:40:00,119.25,119.35,119.25,119.35,6292.0,117.0217,117.1198,117.0217,117.1198,6292.0
2023-07-11 12:45:00,119.38,119.48,119.35,119.48,6614.0,117.1492,117.2474,117.1198,117.2474,6614.0
2023-07-11 12:50:00,119.5,119.53,119.44,119.49,8998.0,117.267,117.2964,117.2081,117.2572,8998.0
2023-07-11 12:55:00,119.52,119.53,119.44,119.49,16067.0,117.2866,117.2964,117.2081,117.2572,16067.0
2023-07-11 13:00:00,119.48,119.54,119.45,119.53,16244.0,117.2474,117.3062,117.2179,117.2964,16244.0
2023-07-11 13:05:00,119.53,119.54,119.39,119.4,12709.0,117.2964,117.3062,117.159,117.1689,12709.0
2023-07-11 13:10:00,119.42,119.42,119.29,119.39,33880.0,117.1885,117.1885,117.0609,117.159,33880.0
2023-07-11 13:15:00,119.38,119.38,119.31,119.34,6296.0,117.1492,117.1492,117.0805,117.11,6296.0
2023-07-11 13:20:00,119.34,119.4,119.27,119.29,12209.0,117.11,117.1689,117.0413,117.0609,12209.0
2023-07-11 13:25:00,119.3,119.41,119.29,119.4,7503.0,117.0707,117.1787,117.0609,117.1689,7503.0
2023-07-11 13:30:00,119.43,119.49,119.41,119.42,8684.0,117.1983,117.2572,117.1787,117.1885,8684.0
2023-07-11 13:35:00,119.4,119.4,119.31,119.35,12691.0,117.1689,117.1689,117.0805,117.1198,12691.0
2023-07-11 13:40:00,119.35,119.38,119.3,119.36,9835.0,117.1198,117.1492,117.0707,117.1296,9835.0
2023-07-11 13:45:00,119.36,119.36,119.18,119.28,12875.0,117.1296,117.1296,116.953,117.0511,12875.0
2023-07-11 13:50:00,119.28,119.28,119.15,119.16,9030.0,117.0511,117.0511,116.9235,116.9333,9030.0
2023-07-11 13:55:00,119.17,119.25,119.17,119.22,12871.0,116.9431,117.0217,116.9431,116.9922,12871.0
2023-07-11 14:00:00,119.24,119.28,119.2,119.28,9914.0,117.0118,117.0511,116.9726,117.0511,9914.0
2023-07-11 14:05:00,119.27,119.3,119.16,119.18,6920.0,117.0413,117.0707,116.9333,116.953,6920.0
2023-07-11 14:10:00,119.18,119.24,119.15,119.21,21371.0,116.953,117.0118,116.9235,116.9824,21371.0
2023-07-11 14:15:00,119.21,119.21,119.17,119.2,13111.0,116.9824,116.9824,116.9431,116.9726,13111.0
2023-07-11 14:20:00,119.19,119.2,119.16,119.17,33309.0,116.9628,116.9726,116.9333,116.9431,33309.0
2023-07-11 14:25:00,119.16,119.29,119.08,119.28,23118.0,116.9333,117.0609,116.8548,117.0511,23118.0
2023-07-11 14:30:00,119.27,119.29,119.21,119.26,14576.0,117.0413,117.0609,116.9824,117.0315,14576.0
2023-07-11 14:35:00,119.25,119.28,119.23,119.25,8394.0,117.0217,117.0511,117.002,117.0217,8394.0
2023-07-11 14:40:00,119.24,119.28,119.22,119.23,16699.0,117.0118,117.0511,116.9922,117.002,16699.0
2023-07-11 14:45:00,119.23,119.24,119.15,119.17,18683.0,117.002,117.0118,116.9235,116.9431,18683.0
2023-07-11 14:50:00,119.18,119.25,119.16,119.24,17326.0,116.953,117.0217,116.9333,117.0118,17326.0
2023-07-11 14:55:00,119.23,119.34,119.22,119.32,23258.0,117.002,117.11,116.9922,117.0903,23258.0
2023-07-11 15:00:00,119.32,119.37,119.23,119.31,22833.0,117.0903,117.1394,117.002,117.0805,22833.0
2023-07-11 15:05:00,119.29,119.38,119.28,119.34,23408.0,117.0609,117.1492,117.0511,117.11,23408.0
2023-07-11 15:10:00,119.35,119.43,119.3,119.32,25912.0,117.1198,117.1983,117.0707,117.0903,25912.0
2023-07-11 15:15:00,119.31,119.35,119.21,119.3,22471.0,117.0805,117.1198,116.9824,117.0707,22471.0
2023-07-11 15:20:00,119.3,119.4,119.3,119.4,16264.0,117.0707,117.1689,117.0707,117.1689,16264.0
2023-07-11 15:25:00,119.41,119.7,119.39,119.63,97554.0,117.1787,117.4632,117.159,117.3946,97554.0
2023-07-11 15:30:00,119.62,119.62,119.44,119.51,19928.0,117.3847,117.3847,117.2081,117.2768,19928.0
2023-07-11 15:35:00,119.47,119.64,119.46,119.61,27331.0,117.2375,117.4044,117.2277,117.3749,27331.0
2023-07-11 15:40:00,119.61,119.73,119.53,119.69,31450.0,117.3749,117.4927,117.2964,117.4534,31450.0
2023-07-11 15:45:00,119.7,119.82,119.64,119.75,42395.0,117.4632,117.581,117.4044,117.5123,42395.0
2023-07-11 15:50:00,119.77,119.82,119.51,119.52,98669.0,117.5319,117.581,117.2768,117.2866,98669.0
2023-07-11 15:55:00,119.53,119.59,119.38,119.42,278104.0,117.2964,117.3553,117.1492,117.1885,278104.0
2023-07-12 09:30:00,120.59,121.55,120.42,120.87,129694.0,118.3366,119.2787,118.1698,118.6114,129694.0
2023-07-12 09:35:00,120.91,121.18,120.47,120.56,49351.0,118.6506,118.9156,118.2189,118.3072,49351.0
2023-07-12 09:40:00,120.49,120.49,120.16,120.39,25163.0,118.2385,118.2385,117.9146,118.1404,25163.0
2023-07-12 09:45:00,120.33,121.01,120.21,120.94,32487.0,118.0815,118.7488,117.9637,118.6801,32487.0
2023-07-12 09:50:00,120.84,121.51,120.79,121.42,18273.0,118.5819,119.2394,118.5329,119.1511,18273.0
2023-07-12 09:55:00,121.42,121.42,121.04,121.31,18359.0,119.1511,119.1511,118.7782,119.0432,18359.0
2023-07-12 10:00:00,121.31,121.41,121.01,121.24,23511.0,119.0432,119.1413,118.7488,118.9745,23511.0
2023-07-12 10:05:00,121.25,121.67,121.23,121.65,69187.0,118.9843,119.3964,118.9647,119.3768,69187.0
2023-07-12 10:10:00,121.66,121.93,121.4,121.57,35324.0,119.3866,119.6516,119.1315,119.2983,35324.0
2023-07-12 10:15:00,121.63,121.72,121.42,121.66,111879.0,119.3572,119.4455,119.1511,119.3866,111879.0
2023-07-12 10:20:00,121.67,121.97,121.66,121.79,25633.0,119.3964,119.6908,119.3866,119.5142,25633.0
2023-07-12 10:25:00,121.77,121.77,121.44,121.51,38184.0,119.4946,119.4946,119.1707,119.2394,38184.0
2023-07-12 10:30:00,121.54,121.66,121.44,121.57,18819.0,119.2689,119.3866,119.1707,119.2983,18819.0
2023-07-12 10:35:00,121.57,121.84,121.52,121.79,87840.0,119.2983,119.5633,119.2492,119.5142,87840.0
2023-07-12 10:40:00,121.76,121.92,121.72,121.92,18140.0,119.4848,119.6418,119.4455,119.6418,18140.0
2023-07-12 10:45:00,121.92,122.24,121.88,122.19,11256.0,119.6418,119.9558,119.6025,119.9067,11256.0
2023-07-12 10:50:00,122.26,122.37,122.17,122.18,16869.0,119.9754,120.0834,119.8871,119.8969,16869.0
2023-07-12 10:55:00,122.18,122.19,122.04,122.11,9921.0,119.8969,119.9067,119.7595,119.8282,9921.0
2023-07-12 11:00:00,122.2,122.33,122.15,122.21,5720.0,119.9165,120.0441,119.8675,119.9263,5720.0
2023-07-12 11:05:00,122.21,122.21,121.94,122.02,9435.0,119.9263,119.9263,119.6614,119.7399,9435.0
2023-07-12 11:10:00,122.06,122.1,121.93,122.05,12068.0,119.7791,119.8184,119.6516,119.7693,12068.0
2023-07-12 11:15:00,122.04,122.2,122.04,122.12,6628.0,119.7595,119.9165,119.7595,119.838,6628.0
2023-07-12 11:20:00,122.1,122.12,121.92,122.12,14373.0,119.8184,119.838,119.6418,119.838,14373.0
2023-07-12 11:25:00,122.12,122.34,122.1,122.22,17328.0,119.838,120.0539,119.8184,119.9362,17328.0
2023-07-12 11:30:00,122.24,122.24,122.03,122.06,8670.0,119.9558,119.9558,119.7497,119.7791,8670.0
2023-07-12 11:35:00,122.07,122.09,122.0,122.04,8453.0,119.789,119.8086,119.7203,119.7595,8453.0
2023-07-12 11:40:00,122.04,122.05,121.82,121.99,27568.0,119.7595,119.7693,119.5436,119.7105,27568.0
2023-07-12 11:45:00,121.95,122.06,121.88,121.99,15902.0,119.6712,119.7791,119.6025,119.7105,15902.0
2023-07-12 11:50:00,121.99,122.19,121.99,122.17,19282.0,119.7105,119.9067,119.7105,119.8871,19282.0
2023-07-12 11:55:00,122.14,122.23,122.04,122.09,8352.0,119.8577,119.946,119.7595,119.8086,8352.0
2023-07-12 12:00:00,122.04,122.13,121.99,122.0,7962.0,119.7595,119.8478,119.7105,119.7203,7962.0
2023-07-12 12:05:00,122.03,122.05,121.85,121.87,6241.0,119.7497,119.7693,119.5731,119.5927,6241.0
2023-07-12 12:10:00,121.86,122.04,121.81,121.98,7107.0,119.5829,119.7595,119.5338,119.7006,7107.0
2023-07-12 12:15:00,121.96,121.96,121.78,121.82,10035.0,119.681,119.681,119.5044,119.5436,10035.0
2023-07-12 12:20:00,121.82,121.87,121.8,121.86,6006.0,119.5436,119.5927,119.524,119.5829,6006.0
2023-07-12 12:25:00,121.86,121.93,121.8,121.86,9001.0,119.5829,119.6516,119.524,119.5829,9001.0
2023-07-12 12:30:00,121.84,122.02,121.79,122.02,15851.0,119.5633,119.7399,119.5142,119.7399,15851.0
2023-07-12 12:35:00,122.03,122.06,121.98,122.05,12626.0,119.7497,119.7791,119.7006,119.7693,12626.0
2023-07-12 12:40:00,122.08,122.18,122.02,122.16,12060.0,119.7988,119.8969,119.7399,119.8773,12060.0
2023-07-12 12:45:00,122.16,122.24,122.12,122.21,17311.0,119.8773,119.9558,119.838,119.9263,17311.0
2023-07-12 12:50:00,122.19,122.32,122.12,122.18,24263.0,119.9067,120.0343,119.838,119.8969,24263.0
2023-07-12 12:55:00,122.19,122.23,122.0,122.04,33103.0,119.9067,119.946,119.7203,119.7595,33103.0
2023-07-12 13:00:00,122.05,122.19,122.05,122.13,8710.0,119.7693,119.9067,119.7693,119.8478,8710.0
2023-07-12 13:05:00,122.15,122.23,122.09,122.18,5504.0,119.8675,119.946,119.8086,119.8969,5504.0
2023-07-12 13:10:00,122.19,122.32,122.1,122.31,18940.0,119.9067,120.0343,119.8184,120.0245,18940.0
2023-07-12 13:15:00,122.31,122.4,122.28,122.3,11071.0,120.0245,120.1128,119.995,120.0147,11071.0
2023-07-12 13:20:00,122.29,122.5,122.28,122.45,66433.0,120.0048,120.2109,119.995,120.1619,66433.0
2023-07-12 13:25:00,122.45,122.56,122.42,122.52,11542.0,120.1619,120.2698,120.1324,120.2305,11542.0
2023-07-12 13:30:00,122.5,122.65,122.47,122.63,10007.0,120.2109,120.3581,120.1815,120.3385,10007.0
2023-07-12 13:35:00,122.6,122.74,122.6,122.68,12130.0,120.3091,120.4464,120.3091,120.3876,12130.0
2023-07-12 13:40:00,122.66,122.66,122.49,122.57,8594.0,120.3679,120.3679,120.2011,120.2796,8594.0
2023-07-12 13:45:00,122.57,122.65,122.5,122.58,7299.0,120.2796,120.3581,120.2109,120.2894,7299.0
2023-07-12 13:50:00,122.57,122.62,122.55,122.58,6940.0,120.2796,120.3287,120.26,120.2894,6940.0
2023-07-12 13:55:00,122.58,122.61,122.5,122.6,6717.0,120.2894,120.3189,120.2109,120.3091,6717.0
2023-07-12 14:00:00,122.63,122.65,122.47,122.54,9978.0,120.3385,120.3581,120.1815,120.2502,9978.0
2023-07-12 14:05:00,122.55,122.62,122.54,122.59,7451.0,120.26,120.3287,120.2502,120.2992,7451.0
2023-07-12 14:10:00,122.57,122.69,122.56,122.68,7043.0,120.2796,120.3974,120.2698,120.3876,7043.0
2023-07-12 14:15:00,122.7,122.74,122.62,122.66,15921.0,120.4072,120.4464,120.3287,120.3679,15921.0
2023-07-12 14:20:00,122.63,122.7,122.61,122.64,8625.0,120.3385,120.4072,120.3189,120.3483,8625.0
2023-07-12 14:25:00,122.64,122.81,122.64,122.75,12238.0,120.3483,120.5151,120.3483,120.4563,12238.0
2023-07-12 14:30:00,122.75,122.89,122.72,122.88,6666.0,120.4563,120.5936,120.4268,120.5838,6666.0
2023-07-12 14:35:00,122.9,123.02,122.9,122.96,12635.0,120.6034,120.7212,120.6034,120.6623,12635.0
2023-07-12 14:40:00,122.99,123.02,122.93,123.02,9421.0,120.6918,120.7212,120.6329,120.7212,9421.0
2023-07-12 14:45:00,123.0,123.01,122.81,122.82,9635.0,120.7016,120.7114,120.5151,120.5249,9635.0
2023-07-12 14:50:00,122.82,122.82,122.73,122.78,8861.0,120.5249,120.5249,120.4366,120.4857,8861.0
2023-07-12 14:55:00,122.77,122.89,122.77,122.88,8224.0,120.4759,120.5936,120.4759,120.5838,8224.0
2023-07-12 15:00:00,122.89,123.01,122.89,122.98,11995.0,120.5936,120.7114,120.5936,120.682,11995.0
2023-07-12 15:05:00,123.01,123.09,122.97,123.07,10940.0,120.7114,120.7899,120.6721,120.7703,10940.0
2023-07-12 15:10:00,123.06,123.25,123.04,123.25,22431.0,120.7605,120.9469,120.7408,120.9469,22431.0
2023-07-12 15:15:00,123.27,123.29,123.17,123.17,17386.0,120.9665,120.9862,120.8684,120.8684,17386.0
2023-07-12 15:20:00,123.12,123.19,123.05,123.07,21064.0,120.8193,120.888,120.7506,120.7703,21064.0
2023-07-12 15:25:00,123.06,123.34,122.97,123.34,23846.0,120.7605,121.0352,120.6721,121.0352,23846.0
2023-07-12 15:30:00,123.34,123.54,123.31,123.53,34499.0,121.0352,121.2315,121.0058,121.2217,34499.0
2023-07-12 15:35:00,123.53,123.66,123.52,123.66,37586.0,121.2217,121.3492,121.2119,121.3492,37586.0
2023-07-12 15:40:00,123.66,123.69,123.58,123.67,57643.0,121.3492,121.3787,121.2707,121.3591,57643.0
2023-07-12 15:45:00,123.65,123.72,123.56,123.64,68213.0,121.3394,121.4081,121.2511,121.3296,68213.0
2023-07-12 15:50:00,123.64,123.7,123.52,123.66,106787.0,121.3296,121.3885,121.2119,121.3492,106787.0
2023-07-12 15:55:00,123.67,123.74,123.55,123.73,194732.0,121.3591,121.4278,121.2413,121.4179,194732.0
2023-07-13 09:30:00,124.99,125.44,124.22,125.07,81455.0,122.6544,123.096,121.8988,122.7329,81455.0
2023-07-13 09:35:00,125.03,125.11,124.35,124.74,38307.0,122.6936,122.7722,122.0264,122.4091,38307.0
2023-07-13 09:40:00,124.74,125.31,124.69,125.25,47048.0,122.4091,122.9684,122.36,122.9095,47048.0
2023-07-13 09:45:00,125.2,125.32,125.09,125.17,31181.0,122.8605,122.9782,122.7525,122.831,31181.0
2023-07-13 09:50:00,125.18,125.64,125.06,125.61,24735.0,122.8408,123.2922,122.7231,123.2628,24735.0
2023-07-13 09:55:00,125.57,125.66,125.38,125.41,15337.0,123.2236,123.3119,123.0371,123.0665,15337.0
2023-07-13 10:00:00,125.38,125.4,125.09,125.11,25110.0,123.0371,123.0567,122.7525,122.7722,25110.0
2023-07-13 10:05:00,125.13,125.26,125.02,125.24,16678.0,122.7918,122.9193,122.6838,122.8997,16678.0
2023-07-13 10:10:00,125.21,125.21,124.91,124.97,17701.0,122.8703,122.8703,122.5759,122.6348,17701.0
2023-07-13 10:15:00,125.01,125.16,124.85,124.9,22487.0,122.674,122.8212,122.517,122.5661,22487.0
2023-07-13 10:20:00,124.91,125.07,124.84,125.01,34336.0,122.5759,122.7329,122.5072,122.674,34336.0
2023-07-13 10:25:00,125.05,125.05,124.83,125.04,18647.0,122.7133,122.7133,122.4974,122.7035,18647.0
2023-07-13 10:30:00,125.05,125.22,124.92,125.1,18091.0,122.7133,122.8801,122.5857,122.7623,18091.0
2023-07-13 10:35:00,125.13,125.51,125.12,125.5,17941.0,122.7918,123.1647,122.782,123.1549,17941.0
2023-07-13 10:40:00,125.5,125.72,125.5,125.67,25565.0,123.1549,123.3708,123.1549,123.3217,25565.0
2023-07-13 10:45:00,125.72,125.79,125.61,125.69,21913.0,123.3708,123.4394,123.2628,123.3413,21913.0
2023-07-13 10:50:00,125.66,125.7,125.43,125.52,23766.0,123.3119,123.3511,123.0862,123.1745,23766.0
2023-07-13 10:55:00,125.54,125.67,125.45,125.65,17822.0,123.1941,123.3217,123.1058,123.3021,17822.0
2023-07-13 11:00:00,125.66,125.69,125.55,125.61,19092.0,123.3119,123.3413,123.2039,123.2628,19092.0
2023-07-13 11:05:00,125.63,125.66,125.54,125.57,15022.0,123.2824,123.3119,123.1941,123.2236,15022.0
2023-07-13 11:10:00,125.59,125.61,125.32,125.36,24909.0,123.2432,123.2628,122.9782,123.0175,24909.0
2023-07-13 11:15:00,125.37,125.4,125.21,125.4,9113.0,123.0273,123.0567,122.8703,123.0567,9113.0
2023-07-13 11:20:00,125.44,125.66,125.42,125.56,15982.0,123.096,123.3119,123.0764,123.2137,15982.0
2023-07-13 11:25:00,125.56,125.64,125.51,125.53,14150.0,123.2137,123.2922,123.1647,123.1843,14150.0
2023-07-13 11:30:00,125.55,125.57,125.52,125.54,9373.0,123.2039,123.2236,123.1745,123.1941,9373.0
2023-07-13 11:35:00,125.56,125.63,125.48,125.56,42969.0,123.2137,123.2824,123.1352,123.2137,42969.0
2023-07-13 11:40:00,125.54,125.7,125.48,125.68,14630.0,123.1941,123.3511,123.1352,123.3315,14630.0
2023-07-13 11:45:00,125.71,125.74,125.66,125.71,11525.0,123.3609,123.3904,123.3119,123.3609,11525.0
2023-07-13 11:50:00,125.72,125.97,125.69,125.95,69341.0,123.3708,123.6161,123.3413,123.5965,69341.0
2023-07-13 11:55:00,125.94,126.17,125.94,126.15,17473.0,123.5866,123.8123,123.5866,123.7927,17473.0
2023-07-13 12:00:00,126.14,126.2,126.07,126.12,23372.0,123.7829,123.8418,123.7142,123.7633,23372.0
2023-07-13 12:05:00,126.11,126.2,126.07,126.19,19506.0,123.7535,123.8418,123.7142,123.832,19506.0
2023-07-13 12:10:00,126.17,126.19,126.05,126.1,12630.0,123.8123,123.832,123.6946,123.7437,12630.0
2023-07-13 12:15:00,126.08,126.24,126.07,126.22,16582.0,123.724,123.881,123.7142,123.8614,16582.0
2023-07-13 12:20:00,126.23,126.35,126.22,126.33,16557.0,123.8712,123.989,123.8614,123.9694,16557.0
2023-07-13 12:25:00,126.33,126.42,126.26,126.34,14465.0,123.9694,124.0577,123.9007,123.9792,14465.0
2023-07-13 12:30:00,126.34,126.43,126.32,126.41,9299.0,123.9792,124.0675,123.9595,124.0479,9299.0
2023-07-13 12:35:00,126.42,126.53,126.38,126.39,11629.0,124.0577,124.1656,124.0184,124.0282,11629.0
2023-07-13 12:40:00,126.37,126.39,126.32,126.36,12297.0,124.0086,124.0282,123.9595,123.9988,12297.0
2023-07-13 12:45:00,126.34,126.39,126.24,126.25,14432.0,123.9792,124.0282,123.881,123.8908,14432.0
2023-07-13 12:50:00,126.27,126.44,126.27,126.42,9305.0,123.9105,124.0773,123.9105,124.0577,9305.0
2023-07-13 12:55:00,126.41,126.41,126.28,126.29,10077.0,124.0479,124.0479,123.9203,123.9301,10077.0
2023-07-13 13:00:00,126.31,126.36,126.24,126.26,10936.0,123.9497,123.9988,123.881,123.9007,10936.0
2023-07-13 13:05:00,126.27,126.29,126.05,126.13,13591.0,123.9105,123.9301,123.6946,123.7731,13591.0
2023-07-13 13:10:00,126.14,126.27,126.13,126.27,11588.0,123.7829,123.9105,123.7731,123.9105,11588.0
2023-07-13 13:15:00,126.29,126.37,126.11,126.12,12378.0,123.9301,124.0086,123.7535,123.7633,12378.0
2023-07-13 13:20:00,126.14,126.16,125.95,126.01,12248.0,123.7829,123.8025,123.5965,123.6553,12248.0
2023-07-13 13:25:00,126.0,126.01,125.9,125.96,7785.0,123.6455,123.6553,123.5474,123.6063,7785.0
2023-07-13 13:30:00,125.95,125.97,125.85,125.87,13060.0,123.5965,123.6161,123.4983,123.518,13060.0
2023-07-13 13:35:00,125.88,125.9,125.79,125.79,7698.0,123.5278,123.5474,123.4394,123.4394,7698.0
2023-07-13 13:40:00,125.79,125.92,125.75,125.89,18589.0,123.4394,123.567,123.4002,123.5376,18589.0
2023-07-13 13:45:00,125.88,126.03,125.87,126.03,8056.0,123.5278,123.675,123.518,123.675,8056.0
2023-07-13 13:50:00,126.01,126.01,125.9,125.93,9871.0,123.6553,123.6553,123.5474,123.5768,9871.0
2023-07-13 13:55:00,125.95,125.96,125.82,125.83,11333.0,123.5965,123.6063,123.4689,123.4787,11333.0
2023-07-13 14:00:00,125.85,125.87,125.79,125.79,12224.0,123.4983,123.518,123.4394,123.4394,12224.0
2023-07-13 14:05:00,125.77,125.85,125.77,125.82,8626.0,123.4198,123.4983,123.4198,123.4689,8626.0
2023-07-13 14:10:00,125.84,125.84,125.75,125.77,9151.0,123.4885,123.4885,123.4002,123.4198,9151.0
2023-07-13 14:15:00,125.75,125.91,125.75,125.88,13308.0,123.4002,123.5572,123.4002,123.5278,13308.0
2023-07-13 14:20:00,125.9,125.98,125.87,125.97,14502.0,123.5474,123.6259,123.518,123.6161,14502.0
2023-07-13 14:25:00,125.98,126.08,125.94,126.07,28067.0,123.6259,123.724,123.5866,123.7142,28067.0
2023-07-13 14:30:00,126.06,126.06,125.86,125.9,36756.0,123.7044,123.7044,123.5081,123.5474,36756.0
2023-07-13 14:35:00,125.9,125.96,125.86,125.9,16355.0,123.5474,123.6063,123.5081,123.5474,16355.0
2023-07-13 14:40:00,125.89,125.97,125.88,125.91,26771.0,123.5376,123.6161,123.5278,123.5572,26771.0
2023-07-13 14:45:00,125.92,125.92,125.82,125.87,25214.0,123.567,123.567,123.4689,123.518,25214.0
2023-07-13 14:50:00,125.88,126.03,125.88,125.99,20456.0,123.5278,123.675,123.5278,123.6357,20456.0
2023-07-13 14:55:00,126.0,126.06,125.98,126.01,16684.0,123.6455,123.7044,123.6259,123.6553,16684.0
2023-07-13 15:00:00,126.01,126.07,125.91,126.05,18009.0,123.6553,123.7142,123.5572,123.6946,18009.0
2023-07-13 15:05:00,126.04,126.05,125.81,125.85,16001.0,123.6848,123.6946,123.4591,123.4983,16001.0
2023-07-13 15:10:00,125.85,125.93,125.83,125.83,13277.0,123.4983,123.5768,123.4787,123.4787,13277.0
2023-07-13 15:15:00,125.83,125.85,125.63,125.72,16556.0,123.4787,123.4983,123.2824,123.3708,16556.0
2023-07-13 15:20:00,125.72,125.77,125.69,125.72,15047.0,123.3708,123.4198,123.3413,123.3708,15047.0
2023-07-13 15:25:00,125.7,125.85,125.69,125.84,14916.0,123.3511,123.4983,123.3413,123.4885,14916.0
2023-07-13 15:30:00,125.83,125.92,125.78,125.81,37814.0,123.4787,123.567,123.4296,123.4591,37814.0
2023-07-13 15:35:00,125.81,125.96,125.78,125.95,27366.0,123.4591,123.6063,123.4296,123.5965,27366.0
2023-07-13 15:40:00,125.94,126.1,125.9,126.07,32850.0,123.5866,123.7437,123.5474,123.7142,32850.0
2023-07-13 15:45:00,126.08,126.13,126.03,126.04,46626.0,123.724,123.7731,123.675,123.6848,46626.0
2023-07-13 15:50:00,126.05,126.29,126.02,126.27,75813.0,123.6946,123.9301,123.6651,123.9105,75813.0
2023-07-13 15:55:00,126.28,126.48,126.23,126.46,355886.0,123.9203,124.1166,123.8712,124.0969,355886.0
2023-07-14 09:30:00,127.24,127.67,126.68,127.61,56852.0,124.8624,125.2843,124.3128,125.2254,56852.0
2023-07-14 09:35:00,127.65,127.78,126.83,127.24,12237.0,125.2647,125.3923,124.46,124.8624,12237.0
2023-07-14 09:40:00,127.18,127.33,126.99,127.14,25290.0,124.8035,124.9507,124.617,124.7642,25290.0
2023-07-14 09:45:00,127.14,127.49,126.99,127.47,20914.0,124.7642,125.1077,124.617,125.0881,20914.0
2023-07-14 09:50:00,127.41,127.77,127.36,127.77,19724.0,125.0292,125.3824,124.9801,125.3824,19724.0
2023-07-14 09:55:00,127.78,127.78,127.49,127.49,22903.0,125.3923,125.3923,125.1077,125.1077,22903.0
2023-07-14 10:00:00,127.49,127.8,127.26,127.78,32048.0,125.1077,125.4119,124.882,125.3923,32048.0
2023-07-14 10:05:00,127.77,127.77,127.51,127.6,16813.0,125.3824,125.3824,125.1273,125.2156,16813.0
2023-07-14 10:10:00,127.57,127.64,127.43,127.59,22760.0,125.1862,125.2549,125.0488,125.2058,22760.0
2023-07-14 10:15:00,127.58,127.68,127.5,127.65,26790.0,125.196,125.2941,125.1175,125.2647,26790.0
2023-07-14 10:20:00,127.65,127.65,127.5,127.58,23617.0,125.2647,125.2647,125.1175,125.196,23617.0
2023-07-14 10:25:00,127.55,127.58,127.44,127.57,56620.0,125.1666,125.196,125.0586,125.1862,56620.0
2023-07-14 10:30:00,127.56,127.78,127.55,127.66,32274.0,125.1764,125.3923,125.1666,125.2745,32274.0
2023-07-14 10:35:00,127.64,127.84,127.63,127.84,25799.0,125.2549,125.4511,125.2451,125.4511,25799.0
2023-07-14 10:40:00,127.87,127.94,127.73,127.9,20598.0,125.4806,125.5493,125.3432,125.51,20598.0
2023-07-14 10:45:00,127.91,128.04,127.84,128.01,30514.0,125.5198,125.6474,125.4511,125.618,30514.0
2023-07-14 10:50:00,127.98,128.21,127.98,128.07,22730.0,125.5885,125.8142,125.5885,125.6768,22730.0
2023-07-14 10:55:00,128.09,128.3,127.96,128.2,22771.0,125.6965,125.9025,125.5689,125.8044,22771.0
2023-07-14 11:00:00,128.2,128.39,128.15,128.25,14898.0,125.8044,125.9909,125.7553,125.8535,14898.0
2023-07-14 11:05:00,128.3,128.42,128.22,128.25,18550.0,125.9025,126.0203,125.824,125.8535,18550.0
2023-07-14 11:10:00,128.27,128.27,127.95,127.98,18103.0,125.8731,125.8731,125.5591,125.5885,18103.0
2023-07-14 11:15:00,127.99,128.02,127.87,127.99,23441.0,125.5983,125.6278,125.4806,125.5983,23441.0
2023-07-14 11:20:00,128.03,128.1,127.98,128.09,25640.0,125.6376,125.7063,125.5885,125.6965,25640.0
2023-07-14 11:25:00,128.08,128.17,127.97,128.17,21213.0,125.6867,125.775,125.5787,125.775,21213.0
2023-07-14 11:30:00,128.17,128.31,128.15,128.31,19835.0,125.775,125.9124,125.7553,125.9124,19835.0
2023-07-14 11:35:00,128.32,128.39,128.22,128.27,20620.0,125.9222,125.9909,125.824,125.8731,20620.0
2023-07-14 11:40:00,128.28,128.31,128.22,128.27,15259.0,125.8829,125.9124,125.824,125.8731,15259.0
2023-07-14 11:45:00,128.28,128.56,128.23,128.56,26129.0,125.8829,126.1577,125.8339,126.1577,26129.0
2023-07-14 11:50:00,128.56,128.64,128.5,128.63,22782.0,126.1577,126.2362,126.0988,126.2264,22782.0
2023-07-14 11:55:00,128.61,128.69,128.53,128.6,22103.0,126.2068,126.2853,126.1282,126.1969,22103.0
2023-07-14 12:00:00,128.54,128.56,128.48,128.5,17939.0,126.1381,126.1577,126.0792,126.0988,17939.0
2023-07-14 12:05:00,128.48,128.66,128.46,128.61,31495.0,126.0792,126.2558,126.0596,126.2068,31495.0
2023-07-14 12:10:00,128.61,128.65,128.52,128.64,18844.0,126.2068,126.246,126.1184,126.2362,18844.0
2023-07-14 12:15:00,128.66,128.66,128.53,128.56,24730.0,126.2558,126.2558,126.1282,126.1577,24730.0
2023-07-14 12:20:00,128.56,128.65,128.53,128.62,19584.0,126.1577,126.246,126.1282,126.2166,19584.0
2023-07-14 12:25:00,128.59,128.87,128.57,128.84,40499.0,126.1871,126.4619,126.1675,126.4325,40499.0
2023-07-14 12:30:00,128.84,129.08,128.76,129.08,37543.0,126.4325,126.668,126.3539,126.668,37543.0
2023-07-14 12:35:00,129.1,129.25,129.09,129.13,24736.0,126.6876,126.8348,126.6778,126.717,24736.0
2023-07-14 12:40:00,129.1,129.13,129.0,129.12,17602.0,126.6876,126.717,126.5895,126.7072,17602.0
2023-07-14 12:45:00,129.13,129.21,129.06,129.2,20688.0,126.717,126.7955,126.6483,126.7857,20688.0
2023-07-14 12:50:00,129.19,129.33,129.12,129.32,32881.0,126.7759,126.9133,126.7072,126.9035,32881.0
2023-07-14 12:55:00,129.31,129.32,129.1,129.14,22030.0,126.8937,126.9035,126.6876,126.7268,22030.0
2023-07-14 13:00:00,129.11,129.21,128.96,129.04,16700.0,126.6974,126.7955,126.5502,126.6287,16700.0
2023-07-14 13:05:00,129.05,129.1,128.94,129.0,19166.0,126.6385,126.6876,126.5306,126.5895,19166.0
2023-07-14 13:10:00,129.01,129.13,128.97,129.11,25033.0,126.5993,126.717,126.56,126.6974,25033.0
2023-07-14 13:15:00,129.09,129.1,128.98,129.0,58724.0,126.6778,126.6876,126.5698,126.5895,58724.0
2023-07-14 13:20:00,129.01,129.06,128.95,129.02,39615.0,126.5993,126.6483,126.5404,126.6091,39615.0
2023-07-14 13:25:00,129.01,129.05,128.96,129.01,18661.0,126.5993,126.6385,126.5502,126.5993,18661.0
2023-07-14 13:30:00,129.01,129.13,128.97,129.11,22293.0,126.5993,126.717,126.56,126.6974,22293.0
2023-07-14 13:35:00,129.12,129.24,129.1,129.24,17342.0,126.7072,126.825,126.6876,126.825,17342.0
2023-07-14 13:40:00,129.25,129.25,129.1,129.14,16634.0,126.8348,126.8348,126.6876,126.7268,16634.0
2023-07-14 13:45:00,129.12,129.2,129.11,129.2,20466.0,126.7072,126.7857,126.6974,126.7857,20466.0
2023-07-14 13:50:00,129.19,129.2,129.09,129.18,18776.0,126.7759,126.7857,126.6778,126.7661,18776.0
2023-07-14 13:55:00,129.16,129.19,128.99,128.99,17395.0,126.7465,126.7759,126.5796,126.5796,17395.0
2023-07-14 14:00:00,129.02,129.09,128.97,129.04,16825.0,126.6091,126.6778,126.56,126.6287,16825.0
2023-07-14 14:05:00,129.03,129.15,129.03,129.11,19510.0,126.6189,126.7367,126.6189,126.6974,19510.0
2023-07-14 14:10:00,129.14,129.16,129.0,129.07,15587.0,126.7268,126.7465,126.5895,126.6582,15587.0
2023-07-14 14:15:00,129.1,129.18,129.08,129.12,18701.0,126.6876,126.7661,126.668,126.7072,18701.0
2023-07-14 14:20:00,129.12,129.38,129.11,129.32,51780.0,126.7072,126.9624,126.6974,126.9035,51780.0
2023-07-14 14:25:00,129.28,129.4,129.25,129.35,34665.0,126.8642,126.982,126.8348,126.9329,34665.0
2023-07-14 14:30:00,129.35,129.49,129.28,129.42,29572.0,126.9329,127.0703,126.8642,127.0016,29572.0
2023-07-14 14:35:00,129.4,129.51,129.35,129.5,24192.0,126.982,127.0899,126.9329,127.0801,24192.0
2023-07-14 14:40:00,129.52,129.66,129.51,129.56,16997.0,127.0997,127.2371,127.0899,127.139,16997.0
2023-07-14 14:45:00,129.54,129.54,129.4,129.46,54086.0,127.1194,127.1194,126.982,127.0409,54086.0
2023-07-14 14:50:00,129.47,129.61,129.46,129.58,29324.0,127.0507,127.1881,127.0409,127.1586,29324.0
2023-07-14 14:55:00,129.57,129.63,129.51,129.52,20270.0,127.1488,127.2077,127.0899,127.0997,20270.0
2023-07-14 15:00:00,129.53,129.56,129.4,129.56,94153.0,127.1096,127.139,126.982,127.139,94153.0
2023-07-14 15:05:00,129.55,129.76,129.53,129.75,25654.0,127.1292,127.3353,127.1096,127.3254,25654.0
2023-07-14 15:10:00,129.76,129.78,129.67,129.77,27861.0,127.3353,127.3549,127.2469,127.3451,27861.0
2023-07-14 15:15:00,129.73,129.89,129.7,129.85,22473.0,127.3058,127.4628,127.2764,127.4236,22473.0
2023-07-14 15:20:00,129.86,130.0,129.85,129.91,28242.0,127.4334,127.5708,127.4236,127.4825,28242.0
2023-07-14 15:25:00,129.91,129.96,129.89,129.95,23181.0,127.4825,127.5315,127.4628,127.5217,23181.0
2023-07-14 15:30:00,129.95,130.06,129.92,129.98,34779.0,127.5217,127.6297,127.4923,127.5511,34779.0
2023-07-14 15:35:00,129.98,129.99,129.9,129.96,44338.0,127.5511,127.561,127.4726,127.5315,44338.0
2023-07-14 15:40:00,129.97,130.06,129.9,130.02,54143.0,127.5413,127.6297,127.4726,127.5904,54143.0
2023-07-14 15:45:00,130.02,130.14,129.99,130.11,86698.0,127.5904,127.7082,127.561,127.6787,86698.0
2023-07-14 15:50:00,130.11,130.45,130.05,130.21,160403.0,127.6787,128.0124,127.6198,127.7769,160403.0
2023-07-14 15:55:00,130.21,130.36,130.14,130.34,361443.0,127.7769,127.924,127.7082,127.9044,361443.0
2023-07-17 09:30:00,129.37,129.99,129.25,129.75,101968.0,126.9525,127.561,126.8348,127.3254,101968.0
2023-07-17 09:35:00,129.74,129.78,129.07,129.08,56381.0,127.3156,127.3549,126.6582,126.668,56381.0
2023-07-17 09:40:00,129.08,129.08,128.11,128.14,57464.0,126.668,126.668,125.7161,125.7455,57464.0
2023-07-17 09:45:00,128.12,128.25,127.57,127.79,48022.0,125.7259,125.8535,125.1862,125.4021,48022.0
2023-07-17 09:50:00,127.85,128.31,127.78,128.08,33107.0,125.461,125.9124,125.3923,125.6867,33107.0
2023-07-17 09:55:00,128.06,128.2,127.6,127.9,15382.0,125.667,125.8044,125.2156,125.51,15382.0
2023-07-17 10:00:00,127.91,128.03,127.77,127.95,17312.0,125.5198,125.6376,125.3824,125.5591,17312.0
2023-07-17 10:05:00,127.97,128.51,127.82,128.47,37492.0,125.5787,126.1086,125.4315,126.0694,37492.0
2023-07-17 10:10:00,128.48,128.62,128.16,128.53,38444.0,126.0792,126.2166,125.7652,126.1282,38444.0
2023-07-17 10:15:00,128.52,128.82,128.35,128.5,60450.0,126.1184,126.4128,125.9516,126.0988,60450.0
2023-07-17 10:20:00,128.47,129.09,128.47,128.97,40323.0,126.0694,126.6778,126.0694,126.56,40323.0
2023-07-17 10:25:00,128.97,128.97,128.73,128.76,18899.0,126.56,126.56,126.3245,126.3539,18899.0
2023-07-17 10:30:00,128.81,128.81,128.37,128.4,10620.0,126.403,126.403,125.9712,126.0007,10620.0
2023-07-17 10:35:00,128.41,128.43,128.19,128.4,20488.0,126.0105,126.0301,125.7946,126.0007,20488.0
2023-07-17 10:40:00,128.37,128.66,128.31,128.56,29863.0,125.9712,126.2558,125.9124,126.1577,29863.0
2023-07-17 10:45:00,128.59,128.72,128.52,128.7,45238.0,126.1871,126.3147,126.1184,126.2951,45238.0
2023-07-17 10:50:00,128.7,128.7,128.32,128.37,10355.0,126.2951,126.2951,125.9222,125.9712,10355.0
2023-07-17 10:55:00,128.36,128.62,128.23,128.62,18814.0,125.9614,126.2166,125.8339,126.2166,18814.0
2023-07-17 11:00:00,128.61,128.63,128.4,128.49,11829.0,126.2068,126.2264,126.0007,126.089,11829.0
2023-07-17 11:05:00,128.49,128.55,128.25,128.48,15956.0,126.089,126.1479,125.8535,126.0792,15956.0
2023-07-17 11:10:00,128.47,128.53,128.41,128.5,14580.0,126.0694,126.1282,126.0105,126.0988,14580.0
2023-07-17 11:15:00,128.5,128.64,128.49,128.49,11111.0,126.0988,126.2362,126.089,126.089,11111.0
2023-07-17 11:20:00,128.5,128.59,128.4,128.52,18499.0,126.0988,126.1871,126.0007,126.1184,18499.0
2023-07-17 11:25:00,128.5,128.64,128.47,128.6,14460.0,126.0988,126.2362,126.0694,126.1969,14460.0
2023-07-17 11:30:00,128.59,128.62,128.43,128.53,13533.0,126.1871,126.2166,126.0301,126.1282,13533.0
2023-07-17 11:35:00,128.55,128.59,128.34,128.34,14556.0,126.1479,126.1871,125.9418,125.9418,14556.0
2023-07-17 11:40:00,128.34,128.41,128.15,128.25,49370.0,125.9418,126.0105,125.7553,125.8535,49370.0
2023-07-17 11:45:00,128.26,128.34,128.1,128.12,10763.0,125.8633,125.9418,125.7063,125.7259,10763.0
2023-07-17 11:50:00,128.12,128.2,128.05,128.07,14596.0,125.7259,125.8044,125.6572,125.6768,14596.0
2023-07-17 11:55:00,128.05,128.17,128.03,128.16,13672.0,125.6572,125.775,125.6376,125.7652,13672.0
2023-07-17 12:00:00,128.18,128.24,128.09,128.16,11834.0,125.7848,125.8437,125.6965,125.7652,11834.0
2023-07-17 12:05:00,128.17,128.21,128.08,128.21,14858.0,125.775,125.8142,125.6867,125.8142,14858.0
2023-07-17 12:10:00,128.2,128.35,128.2,128.25,15193.0,125.8044,125.9516,125.8044,125.8535,15193.0
2023-07-17 12:15:00,128.25,128.25,127.98,128.03,12207.0,125.8535,125.8535,125.5885,125.6376,12207.0
2023-07-17 12:20:00,128.03,128.11,128.01,128.03,11728.0,125.6376,125.7161,125.618,125.6376,11728.0
2023-07-17 12:25:00,128.03,128.2,128.03,128.2,22353.0,125.6376,125.8044,125.6376,125.8044,22353.0
2023-07-17 12:30:00,128.22,128.38,128.12,128.16,17543.0,125.824,125.981,125.7259,125.7652,17543.0
2023-07-17 12:35:00,128.16,128.17,127.93,127.94,55740.0,125.7652,125.775,125.5395,125.5493,55740.0
2023-07-17 12:40:00,127.92,128.31,127.89,128.31,17931.0,125.5296,125.9124,125.5002,125.9124,17931.0
2023-07-17 12:45:00,128.32,128.6,128.29,128.34,34208.0,125.9222,126.1969,125.8927,125.9418,34208.0
2023-07-17 12:50:00,128.37,128.39,128.19,128.29,6543.0,125.9712,125.9909,125.7946,125.8927,6543.0
2023-07-17 12:55:00,128.27,128.34,128.19,128.34,5758.0,125.8731,125.9418,125.7946,125.9418,5758.0
2023-07-17 13:00:00,128.34,128.43,128.34,128.35,6282.0,125.9418,126.0301,125.9418,125.9516,6282.0
2023-07-17 13:05:00,128.31,128.41,128.24,128.24,11178.0,125.9124,126.0105,125.8437,125.8437,11178.0
2023-07-17 13:10:00,128.27,128.37,128.2,128.35,58411.0,125.8731,125.9712,125.8044,125.9516,58411.0
2023-07-17 13:15:00,128.35,128.4,128.24,128.3,10362.0,125.9516,126.0007,125.8437,125.9025,10362.0
2023-07-17 13:20:00,128.28,128.28,128.12,128.18,6389.0,125.8829,125.8829,125.7259,125.7848,6389.0
2023-07-17 13:25:00,128.13,128.19,128.0,128.1,5688.0,125.7357,125.7946,125.6081,125.7063,5688.0
2023-07-17 13:30:00,128.08,128.12,128.04,128.08,5726.0,125.6867,125.7259,125.6474,125.6867,5726.0
2023-07-17 13:35:00,128.1,128.24,128.04,128.2,9056.0,125.7063,125.8437,125.6474,125.8044,9056.0
2023-07-17 13:40:00,128.2,128.35,128.18,128.25,10102.0,125.8044,125.9516,125.7848,125.8535,10102.0
2023-07-17 13:45:00,128.25,128.3,128.16,128.28,9347.0,125.8535,125.9025,125.7652,125.8829,9347.0
2023-07-17 13:50:00,128.29,128.3,128.08,128.13,8876.0,125.8927,125.9025,125.6867,125.7357,8876.0
2023-07-17 13:55:00,128.11,128.14,128.05,128.06,9315.0,125.7161,125.7455,125.6572,125.667,9315.0
2023-07-17 14:00:00,128.08,128.16,128.05,128.12,6889.0,125.6867,125.7652,125.6572,125.7259,6889.0
2023-07-17 14:05:00,128.1,128.12,128.03,128.09,6499.0,125.7063,125.7259,125.6376,125.6965,6499.0
2023-07-17 14:10:00,128.09,128.15,128.05,128.08,8330.0,125.6965,125.7553,125.6572,125.6867,8330.0
2023-07-17 14:15:00,128.1,128.15,127.97,127.98,10631.0,125.7063,125.7553,125.5787,125.5885,10631.0
2023-07-17 14:20:00,127.99,128.35,127.99,128.31,27475.0,125.5983,125.9516,125.5983,125.9124,27475.0
2023-07-17 14:25:00,128.32,128.39,128.15,128.18,10016.0,125.9222,125.9909,125.7553,125.7848,10016.0
2023-07-17 14:30:00,128.22,128.25,128.06,128.06,16826.0,125.824,125.8535,125.667,125.667,16826.0
2023-07-17 14:35:00,128.08,128.22,128.07,128.19,8717.0,125.6867,125.824,125.6768,125.7946,8717.0
2023-07-17 14:40:00,128.19,128.24,128.09,128.24,12242.0,125.7946,125.8437,125.6965,125.8437,12242.0
2023-07-17 14:45:00,128.25,128.28,128.1,128.13,13802.0,125.8535,125.8829,125.7063,125.7357,13802.0
2023-07-17 14:50:00,128.13,128.19,128.06,128.19,10529.0,125.7357,125.7946,125.667,125.7946,10529.0
2023-07-17 14:55:00,128.2,128.26,128.15,128.2,26602.0,125.8044,125.8633,125.7553,125.8044,26602.0
2023-07-17 15:00:00,128.2,128.4,128.19,128.37,10626.0,125.8044,126.0007,125.7946,125.9712,10626.0
2023-07-17 15:05:00,128.37,128.46,128.32,128.46,13611.0,125.9712,126.0596,125.9222,126.0596,13611.0
2023-07-17 15:10:00,128.45,128.46,128.34,128.35,11599.0,126.0497,126.0596,125.9418,125.9516,11599.0
2023-07-17 15:15:00,128.35,128.57,128.33,128.51,18954.0,125.9516,126.1675,125.932,126.1086,18954.0
2023-07-17 15:20:00,128.5,128.53,128.37,128.45,18057.0,126.0988,126.1282,125.9712,126.0497,18057.0
2023-07-17 15:25:00,128.46,128.48,128.22,128.22,20562.0,126.0596,126.0792,125.824,125.824,20562.0
2023-07-17 15:30:00,128.2,128.2,128.06,128.13,31370.0,125.8044,125.8044,125.667,125.7357,31370.0
2023-07-17 15:35:00,128.13,128.32,128.12,128.27,23033.0,125.7357,125.9222,125.7259,125.8731,23033.0
2023-07-17 15:40:00,128.27,128.32,128.22,128.32,31191.0,125.8731,125.9222,125.824,125.9222,31191.0
2023-07-17 15:45:00,128.33,128.43,128.3,128.35,35447.0,125.932,126.0301,125.9025,125.9516,35447.0
2023-07-17 15:50:00,128.35,128.38,128.23,128.32,67468.0,125.9516,125.981,125.8339,125.9222,67468.0
2023-07-17 15:55:00,128.31,128.34,128.01,128.05,193204.0,125.9124,125.9418,125.618,125.6572,193204.0
2023-07-18 09:30:00,128.52,128.66,128.07,128.36,48290.0,126.1184,126.2558,125.6768,125.9614,48290.0
2023-07-18 09:35:00,128.37,129.12,128.3,128.86,29588.0,125.9712,126.7072,125.9025,126.4521,29588.0
2023-07-18 09:40:00,128.94,129.14,128.77,129.0,33697.0,126.5306,126.7268,126.3638,126.5895,33697.0
2023-07-18 09:45:00,129.0,129.14,128.67,128.69,15671.0,126.5895,126.7268,126.2656,126.2853,15671.0
2023-07-18 09:50:00,128.74,129.12,128.6,129.05,17788.0,126.3343,126.7072,126.1969,126.6385,17788.0
2023-07-18 09:55:00,129.05,129.42,129.0,129.29,17279.0,126.6385,127.0016,126.5895,126.874,17279.0
2023-07-18 10:00:00,129.2,129.4,129.1,129.31,21788.0,126.7857,126.982,126.6876,126.8937,21788.0
2023-07-18 10:05:00,129.32,129.57,129.28,129.3,34332.0,126.9035,127.1488,126.8642,126.8839,34332.0
2023-07-18 10:10:00,129.3,129.43,129.24,129.26,14289.0,126.8839,127.0114,126.825,126.8446,14289.0
2023-07-18 10:15:00,129.23,129.43,129.18,129.32,14474.0,126.8152,127.0114,126.7661,126.9035,14474.0
2023-07-18 10:20:00,129.27,129.53,129.27,129.41,12635.0,126.8544,127.1096,126.8544,126.9918,12635.0
2023-07-18 10:25:00,129.44,129.71,129.41,129.65,16981.0,127.0212,127.2862,126.9918,127.2273,16981.0
2023-07-18 10:30:00,129.64,129.64,129.28,129.28,8304.0,127.2175,127.2175,126.8642,126.8642,8304.0
2023-07-18 10:35:00,129.32,129.42,129.1,129.14,10300.0,126.9035,127.0016,126.6876,126.7268,10300.0
2023-07-18 10:40:00,129.15,129.15,128.87,128.93,11416.0,126.7367,126.7367,126.4619,126.5208,11416.0
2023-07-18 10:45:00,128.95,129.06,128.84,128.87,12970.0,126.5404,126.6483,126.4325,126.4619,12970.0
2023-07-18 10:50:00,128.89,128.89,128.66,128.68,14434.0,126.4815,126.4815,126.2558,126.2754,14434.0
2023-07-18 10:55:00,128.65,128.98,128.58,128.93,19133.0,126.246,126.5698,126.1773,126.5208,19133.0
2023-07-18 11:00:00,128.95,128.99,128.87,128.94,14408.0,126.5404,126.5796,126.4619,126.5306,14408.0
2023-07-18 11:05:00,128.94,128.95,128.67,128.71,10096.0,126.5306,126.5404,126.2656,126.3049,10096.0
2023-07-18 11:10:00,128.71,129.05,128.7,129.04,11664.0,126.3049,126.6385,126.2951,126.6287,11664.0
2023-07-18 11:15:00,129.05,129.14,128.99,129.03,9024.0,126.6385,126.7268,126.5796,126.6189,9024.0
2023-07-18 11:20:00,129.04,129.18,128.91,128.93,11353.0,126.6287,126.7661,126.5011,126.5208,11353.0
2023-07-18 11:25:00,128.9,128.92,128.74,128.76,12381.0,126.4913,126.511,126.3343,126.3539,12381.0
2023-07-18 11:30:00,128.77,128.77,128.61,128.62,8889.0,126.3638,126.3638,126.2068,126.2166,8889.0
2023-07-18 11:35:00,128.59,128.6,128.34,128.49,17348.0,126.1871,126.1969,125.9418,126.089,17348.0
2023-07-18 11:40:00,128.48,128.56,128.41,128.41,9773.0,126.0792,126.1577,126.0105,126.0105,9773.0
2023-07-18 11:45:00,128.41,128.6,128.39,128.5,20556.0,126.0105,126.1969,125.9909,126.0988,20556.0
2023-07-18 11:50:00,128.5,128.58,128.39,128.43,8762.0,126.0988,126.1773,125.9909,126.0301,8762.0
2023-07-18 11:55:00,128.44,128.68,128.44,128.63,4214.0,126.0399,126.2754,126.0399,126.2264,4214.0
2023-07-18 12:00:00,128.62,128.65,128.39,128.4,4322.0,126.2166,126.246,125.9909,126.0007,4322.0
2023-07-18 12:05:00,128.37,128.42,128.19,128.19,13439.0,125.9712,126.0203,125.7946,125.7946,13439.0
2023-07-18 12:10:00,128.17,128.21,128.0,128.0,10691.0,125.775,125.8142,125.6081,125.6081,10691.0
2023-07-18 12:15:00,127.99,128.09,127.95,128.08,9427.0,125.5983,125.6965,125.5591,125.6867,9427.0
2023-07-18 12:20:00,128.11,128.11,127.74,127.81,6929.0,125.7161,125.7161,125.353,125.4217,6929.0
2023-07-18 12:25:00,127.85,128.03,127.84,128.02,4522.0,125.461,125.6376,125.4511,125.6278,4522.0
2023-07-18 12:30:00,128.03,128.03,127.9,127.94,5317.0,125.6376,125.6376,125.51,125.5493,5317.0
2023-07-18 12:35:00,127.91,128.06,127.91,128.0,5873.0,125.5198,125.667,125.5198,125.6081,5873.0
2023-07-18 12:40:00,127.96,128.14,127.96,128.14,9998.0,125.5689,125.7455,125.5689,125.7455,9998.0
2023-07-18 12:45:00,128.15,128.15,127.94,128.01,8721.0,125.7553,125.7553,125.5493,125.618,8721.0
2023-07-18 12:50:00,127.98,128.01,127.89,127.9,9568.0,125.5885,125.618,125.5002,125.51,9568.0
2023-07-18 12:55:00,127.9,128.03,127.9,128.02,7169.0,125.51,125.6376,125.51,125.6278,7169.0
2023-07-18 13:00:00,128.05,128.09,128.0,128.02,9397.0,125.6572,125.6965,125.6081,125.6278,9397.0
2023-07-18 13:05:00,128.02,128.15,128.01,128.14,6113.0,125.6278,125.7553,125.618,125.7455,6113.0
2023-07-18 13:10:00,128.12,128.31,128.02,128.31,7175.0,125.7259,125.9124,125.6278,125.9124,7175.0
2023-07-18 13:15:00,128.31,128.49,128.27,128.44,8077.0,125.9124,126.089,125.8731,126.0399,8077.0
2023-07-18 13:20:00,128.41,128.52,128.4,128.5,7873.0,126.0105,126.1184,126.0007,126.0988,7873.0
2023-07-18 13:25:00,128.5,128.52,128.33,128.38,6314.0,126.0988,126.1184,125.932,125.981,6314.0
2023-07-18 13:30:00,128.35,128.39,128.29,128.32,9278.0,125.9516,125.9909,125.8927,125.9222,9278.0
2023-07-18 13:35:00,128.32,128.37,128.13,128.14,14840.0,125.9222,125.9712,125.7357,125.7455,14840.0
2023-07-18 13:40:00,128.14,128.4,128.13,128.4,8799.0,125.7455,126.0007,125.7357,126.0007,8799.0
2023-07-18 13:45:00,128.41,128.41,128.21,128.34,10243.0,126.0105,126.0105,125.8142,125.9418,10243.0
2023-07-18 13:50:00,128.33,128.37,128.3,128.32,6853.0,125.932,125.9712,125.9025,125.9222,6853.0
2023-07-18 13:55:00,128.31,128.38,128.29,128.38,6876.0,125.9124,125.981,125.8927,125.981,6876.0
2023-07-18 14:00:00,128.4,128.44,128.32,128.34,23640.0,126.0007,126.0399,125.9222,125.9418,23640.0
2023-07-18 14:05:00,128.34,128.42,128.19,128.25,36142.0,125.9418,126.0203,125.7946,125.8535,36142.0
2023-07-18 14:10:00,128.26,128.36,128.25,128.31,6722.0,125.8633,125.9614,125.8535,125.9124,6722.0
2023-07-18 14:15:00,128.31,128.43,128.28,128.41,9188.0,125.9124,126.0301,125.8829,126.0105,9188.0
2023-07-18 14:20:00,128.44,128.44,128.25,128.28,7042.0,126.0399,126.0399,125.8535,125.8829,7042.0
2023-07-18 14:25:00,128.28,128.31,128.24,128.26,6414.0,125.8829,125.9124,125.8437,125.8633,6414.0
2023-07-18 14:30:00,128.28,128.37,128.24,128.25,13190.0,125.8829,125.9712,125.8437,125.8535,13190.0
2023-07-18 14:35:00,128.24,128.25,128.14,128.16,5698.0,125.8437,125.8535,125.7455,125.7652,5698.0
2023-07-18 14:40:00,128.15,128.18,128.1,128.17,4336.0,125.7553,125.7848,125.7063,125.775,4336.0
2023-07-18 14:45:00,128.17,128.25,128.07,128.07,6141.0,125.775,125.8535,125.6768,125.6768,6141.0
2023-07-18 14:50:00,128.06,128.1,128.02,128.06,7038.0,125.667,125.7063,125.6278,125.667,7038.0
2023-07-18 14:55:00,128.05,128.13,128.0,128.04,5085.0,125.6572,125.7357,125.6081,125.6474,5085.0
2023-07-18 15:00:00,128.07,128.1,127.96,128.09,6915.0,125.6768,125.7063,125.5689,125.6965,6915.0
2023-07-18 15:05:00,128.14,128.27,128.14,128.27,5594.0,125.7455,125.8731,125.7455,125.8731,5594.0
2023-07-18 15:10:00,128.28,128.33,128.27,128.31,7750.0,125.8829,125.932,125.8731,125.9124,7750.0
2023-07-18 15:15:00,128.33,128.34,128.21,128.22,13392.0,125.932,125.9418,125.8142,125.824,13392.0
2023-07-18 15:20:00,128.23,128.25,128.14,128.25,12413.0,125.8339,125.8535,125.7455,125.8535,12413.0
2023-07-18 15:25:00,128.24,128.24,128.16,128.19,11875.0,125.8437,125.8437,125.7652,125.7946,11875.0
2023-07-18 15:30:00,128.19,128.2,128.08,128.11,16662.0,125.7946,125.8044,125.6867,125.7161,16662.0
2023-07-18 15:35:00,128.1,128.35,128.09,128.25,21974.0,125.7063,125.9516,125.6965,125.8535,21974.0
2023-07-18 15:40:00,128.26,128.28,128.2,128.22,20827.0,125.8633,125.8829,125.8044,125.824,20827.0
2023-07-18 15:45:00,128.22,128.3,128.12,128.25,29760.0,125.824,125.9025,125.7259,125.8535,29760.0
2023-07-18 15:50:00,128.28,128.28,127.93,127.95,64632.0,125.8829,125.8829,125.5395,125.5591,64632.0
2023-07-18 15:55:00,127.95,128.07,127.85,127.89,159923.0,125.5591,125.6768,125.461,125.5002,159923.0
2023-07-19 09:30:00,127.95,128.0,127.31,127.64,72695.0,125.5591,125.6081,124.931,125.2549,72695.0
2023-07-19 09:35:00,127.62,127.72,127.24,127.3,54744.0,125.2352,125.3334,124.8624,124.9212,54744.0
2023-07-19 09:40:00,127.31,127.58,127.23,127.53,18453.0,124.931,125.196,124.8525,125.1469,18453.0
2023-07-19 09:45:00,127.56,127.57,127.11,127.56,17342.0,125.1764,125.1862,124.7348,125.1764,17342.0
2023-07-19 09:50:00,127.55,127.78,127.45,127.76,27018.0,125.1666,125.3923,125.0684,125.3726,27018.0
2023-07-19 09:55:00,127.78,128.17,127.72,127.85,34743.0,125.3923,125.775,125.3334,125.461,34743.0
2023-07-19 10:00:00,127.86,127.86,127.37,127.46,24917.0,125.4708,125.4708,124.9899,125.0782,24917.0
2023-07-19 10:05:00,127.48,127.51,127.21,127.23,16288.0,125.0979,125.1273,124.8329,124.8525,16288.0
2023-07-19 10:10:00,127.3,127.48,127.07,127.13,10845.0,124.9212,125.0979,124.6955,124.7544,10845.0
2023-07-19 10:15:00,127.1,127.13,126.79,126.9,26091.0,124.725,124.7544,124.4208,124.5287,26091.0
2023-07-19 10:20:00,126.9,127.23,126.8,127.23,22381.0,124.5287,124.8525,124.4306,124.8525,22381.0
2023-07-19 10:25:00,127.22,127.22,126.77,126.79,13027.0,124.8427,124.8427,124.4011,124.4208,13027.0
2023-07-19 10:30:00,126.77,127.09,126.7,126.92,19886.0,124.4011,124.7152,124.3324,124.5483,19886.0
2023-07-19 10:35:00,126.91,126.94,126.75,126.75,10151.0,124.5385,124.568,124.3815,124.3815,10151.0
2023-07-19 10:40:00,126.77,127.09,126.73,126.98,18619.0,124.4011,124.7152,124.3619,124.6072,18619.0
2023-07-19 10:45:00,127.01,127.02,126.75,126.78,31237.0,124.6366,124.6465,124.3815,124.4109,31237.0
2023-07-19 10:50:00,126.78,127.13,126.78,126.87,20749.0,124.4109,124.7544,124.4109,124.4993,20749.0
2023-07-19 10:55:00,126.9,126.95,126.73,126.8,25992.0,124.5287,124.5778,124.3619,124.4306,25992.0
2023-07-19 11:00:00,126.77,126.93,126.74,126.92,10836.0,124.4011,124.5581,124.3717,124.5483,10836.0
2023-07-19 11:05:00,126.92,127.14,126.88,127.11,11151.0,124.5483,124.7642,124.5091,124.7348,11151.0
2023-07-19 11:10:00,127.14,127.28,127.06,127.28,8456.0,124.7642,124.9016,124.6857,124.9016,8456.0
2023-07-19 11:15:00,127.32,127.42,127.31,127.37,5635.0,124.9409,125.039,124.931,124.9899,5635.0
2023-07-19 11:20:00,127.37,127.45,127.23,127.45,9924.0,124.9899,125.0684,124.8525,125.0684,9924.0
2023-07-19 11:25:00,127.47,127.52,127.37,127.4,7859.0,125.0881,125.1371,124.9899,125.0194,7859.0
2023-07-19 11:30:00,127.42,127.56,127.42,127.44,9698.0,125.039,125.1764,125.039,125.0586,9698.0
2023-07-19 11:35:00,127.42,127.45,127.31,127.33,9962.0,125.039,125.0684,124.931,124.9507,9962.0
2023-07-19 11:40:00,127.34,127.43,127.34,127.36,3457.0,124.9605,125.0488,124.9605,124.9801,3457.0
2023-07-19 11:45:00,127.35,127.41,127.32,127.37,6319.0,124.9703,125.0292,124.9409,124.9899,6319.0
2023-07-19 11:50:00,127.36,127.53,127.31,127.49,5647.0,124.9801,125.1469,124.931,125.1077,5647.0
2023-07-19 11:55:00,127.51,127.51,127.29,127.35,7132.0,125.1273,125.1273,124.9114,124.9703,7132.0
2023-07-19 12:00:00,127.35,127.37,127.27,127.35,5577.0,124.9703,124.9899,124.8918,124.9703,5577.0
2023-07-19 12:05:00,127.32,127.34,127.16,127.27,4849.0,124.9409,124.9605,124.7838,124.8918,4849.0
2023-07-19 12:10:00,127.31,127.49,127.3,127.48,6821.0,124.931,125.1077,124.9212,125.0979,6821.0
2023-07-19 12:15:00,127.51,127.8,127.51,127.71,5452.0,125.1273,125.4119,125.1273,125.3236,5452.0
2023-07-19 12:20:00,127.73,127.73,127.4,127.5,8630.0,125.3432,125.3432,125.0194,125.1175,8630.0
2023-07-19 12:25:00,127.47,127.62,127.44,127.6,10815.0,125.0881,125.2352,125.0586,125.2156,10815.0
2023-07-19 12:30:00,127.57,127.69,127.48,127.61,11698.0,125.1862,125.3039,125.0979,125.2254,11698.0
2023-07-19 12:35:00,127.58,127.59,127.43,127.46,6510.0,125.196,125.2058,125.0488,125.0782,6510.0
2023-07-19 12:40:00,127.38,127.54,127.37,127.47,14610.0,124.9997,125.1567,124.9899,125.0881,14610.0
2023-07-19 12:45:00,127.47,127.49,127.39,127.41,6705.0,125.0881,125.1077,125.0095,125.0292,6705.0
2023-07-19 12:50:00,127.4,127.57,127.39,127.52,8419.0,125.0194,125.1862,125.0095,125.1371,8419.0
2023-07-19 12:55:00,127.49,127.52,127.42,127.46,9953.0,125.1077,125.1371,125.039,125.0782,9953.0
2023-07-19 13:00:00,127.47,127.5,127.39,127.48,9485.0,125.0881,125.1175,125.0095,125.0979,9485.0
2023-07-19 13:05:00,127.48,127.5,127.41,127.45,8956.0,125.0979,125.1175,125.0292,125.0684,8956.0
2023-07-19 13:10:00,127.49,127.64,127.49,127.55,19907.0,125.1077,125.2549,125.1077,125.1666,19907.0
2023-07-19 13:15:00,127.55,127.58,127.48,127.54,11904.0,125.1666,125.196,125.0979,125.1567,11904.0
2023-07-19 13:20:00,127.52,127.67,127.51,127.52,17336.0,125.1371,125.2843,125.1273,125.1371,17336.0
2023-07-19 13:25:00,127.51,127.55,127.4,127.54,10806.0,125.1273,125.1666,125.0194,125.1567,10806.0
2023-07-19 13:30:00,127.53,127.62,127.49,127.56,14799.0,125.1469,125.2352,125.1077,125.1764,14799.0
2023-07-19 13:35:00,127.56,127.61,127.48,127.49,5907.0,125.1764,125.2254,125.0979,125.1077,5907.0
2023-07-19 13:40:00,127.5,127.76,127.48,127.67,8590.0,125.1175,125.3726,125.0979,125.2843,8590.0
2023-07-19 13:45:00,127.67,127.67,127.46,127.52,11759.0,125.2843,125.2843,125.0782,125.1371,11759.0
2023-07-19 13:50:00,127.5,127.5,127.35,127.36,7148.0,125.1175,125.1175,124.9703,124.9801,7148.0
2023-07-19 13:55:00,127.37,127.44,127.3,127.35,12863.0,124.9899,125.0586,124.9212,124.9703,12863.0
2023-07-19 14:00:00,127.36,127.42,127.31,127.37,6965.0,124.9801,125.039,124.931,124.9899,6965.0
2023-07-19 14:05:00,127.37,127.38,127.18,127.21,7161.0,124.9899,124.9997,124.8035,124.8329,7161.0
2023-07-19 14:10:00,127.21,127.22,126.95,127.03,8192.0,124.8329,124.8427,124.5778,124.6563,8192.0
2023-07-19 14:15:00,127.02,127.12,126.97,127.04,8713.0,124.6465,124.7446,124.5974,124.6661,8713.0
2023-07-19 14:20:00,127.02,127.36,127.01,127.35,10077.0,124.6465,124.9801,124.6366,124.9703,10077.0
2023-07-19 14:25:00,127.36,127.5,127.36,127.47,11067.0,124.9801,125.1175,124.9801,125.0881,11067.0
2023-07-19 14:30:00,127.47,127.47,127.37,127.42,11595.0,125.0881,125.0881,124.9899,125.039,11595.0
2023-07-19 14:35:00,127.42,127.43,127.35,127.41,12440.0,125.039,125.0488,124.9703,125.0292,12440.0
2023-07-19 14:40:00,127.41,127.6,127.4,127.58,14307.0,125.0292,125.2156,125.0194,125.196,14307.0
2023-07-19 14:45:00,127.57,127.61,127.45,127.51,18529.0,125.1862,125.2254,125.0684,125.1273,18529.0
2023-07-19 14:50:00,127.51,127.51,127.36,127.36,9663.0,125.1273,125.1273,124.9801,124.9801,9663.0
2023-07-19 14:55:00,127.36,127.5,127.36,127.48,9514.0,124.9801,125.1175,124.9801,125.0979,9514.0
2023-07-19 15:00:00,127.5,127.53,127.45,127.5,8653.0,125.1175,125.1469,125.0684,125.1175,8653.0
2023-07-19 15:05:00,127.5,127.64,127.47,127.63,18827.0,125.1175,125.2549,125.0881,125.2451,18827.0
2023-07-19 15:10:00,127.64,127.82,127.64,127.82,10508.0,125.2549,125.4315,125.2549,125.4315,10508.0
2023-07-19 15:15:00,127.84,128.01,127.83,128.0,18262.0,125.4511,125.618,125.4413,125.6081,18262.0
2023-07-19 15:20:00,128.01,128.05,127.9,127.93,13586.0,125.618,125.6572,125.51,125.5395,13586.0
2023-07-19 15:25:00,127.94,127.94,127.69,127.69,37448.0,125.5493,125.5493,125.3039,125.3039,37448.0
2023-07-19 15:30:00,127.68,127.79,127.62,127.67,22713.0,125.2941,125.4021,125.2352,125.2843,22713.0
2023-07-19 15:35:00,127.69,127.8,127.6,127.7,26374.0,125.3039,125.4119,125.2156,125.3138,26374.0
2023-07-19 15:40:00,127.72,127.73,127.64,127.69,31541.0,125.3334,125.3432,125.2549,125.3039,31541.0
2023-07-19 15:45:00,127.69,127.87,127.64,127.83,43783.0,125.3039,125.4806,125.2549,125.4413,43783.0
2023-07-19 15:50:00,127.85,127.98,127.76,127.77,77822.0,125.461,125.5885,125.3726,125.3824,77822.0
2023-07-19 15:55:00,127.75,127.96,127.68,127.86,150957.0,125.3628,125.5689,125.2941,125.4708,150957.0
2023-07-20 09:30:00,131.77,132.3,126.69,128.25,396039.0,129.3077,129.8278,124.3226,125.8535,396039.0
2023-07-20 09:35:00,128.25,128.65,125.8,126.2,167335.0,125.8535,126.246,123.4493,123.8418,167335.0
2023-07-20 09:40:00,125.99,126.62,124.65,124.71,205602.0,123.6357,124.2539,122.3207,122.3796,205602.0
2023-07-20 09:45:00,124.8,125.2,123.78,125.13,316768.0,122.4679,122.8605,121.467,122.7918,316768.0
2023-07-20 09:50:00,125.18,126.78,125.11,126.06,230443.0,122.8408,124.4109,122.7722,123.7044,230443.0
2023-07-20 09:55:00,126.15,126.25,125.81,126.14,92312.0,123.7927,123.8908,123.4591,123.7829,92312.0
2023-07-20 10:00:00,126.1,126.1,124.58,124.72,130349.0,123.7437,123.7437,122.2521,122.3894,130349.0
2023-07-20 10:05:00,124.7,124.79,123.47,123.92,124524.0,122.3698,122.4581,121.1628,121.6044,124524.0
2023-07-20 10:10:00,123.93,124.02,123.1,123.52,68811.0,121.6142,121.7025,120.7997,121.2119,68811.0
2023-07-20 10:15:00,123.46,123.46,122.5,123.0,81951.0,121.153,121.153,120.2109,120.7016,81951.0
2023-07-20 10:20:00,123.0,123.84,122.81,123.66,78929.0,120.7016,121.5259,120.5151,121.3492,78929.0
2023-07-20 10:25:00,123.68,124.04,123.5,123.95,57091.0,121.3689,121.7221,121.1922,121.6338,57091.0
2023-07-20 10:30:00,123.93,124.35,123.45,123.59,49437.0,121.6142,122.0264,121.1432,121.2806,49437.0
2023-07-20 10:35:00,123.64,123.79,123.26,123.44,32155.0,121.3296,121.4768,120.9567,121.1334,32155.0
2023-07-20 10:40:00,123.5,123.51,122.97,123.08,34703.0,121.1922,121.2021,120.6721,120.7801,34703.0
2023-07-20 10:45:00,123.05,123.62,122.8,123.62,42834.0,120.7506,121.31,120.5053,121.31,42834.0
2023-07-20 10:50:00,123.62,124.5,123.53,124.42,78551.0,121.31,122.1736,121.2217,122.095,78551.0
2023-07-20 10:55:00,124.5,124.59,123.7,124.19,56910.0,122.1736,122.2619,121.3885,121.8693,56910.0
2023-07-20 11:00:00,124.25,124.55,123.89,124.52,34249.0,121.9282,122.2226,121.5749,122.1932,34249.0
2023-07-20 11:05:00,124.49,124.79,124.33,124.47,32217.0,122.1637,122.4581,122.0067,122.1441,32217.0
2023-07-20 11:10:00,124.55,124.78,124.47,124.51,37154.0,122.2226,122.4483,122.1441,122.1834,37154.0
2023-07-20 11:15:00,124.48,124.48,123.92,124.11,28894.0,122.1539,122.1539,121.6044,121.7908,28894.0
2023-07-20 11:20:00,124.09,124.09,123.33,123.43,27459.0,121.7712,121.7712,121.0254,121.1235,27459.0
2023-07-20 11:25:00,123.4,123.99,123.28,123.39,32493.0,121.0941,121.6731,120.9763,121.0843,32493.0
2023-07-20 11:30:00,123.34,123.43,122.93,122.95,26628.0,121.0352,121.1235,120.6329,120.6525,26628.0
2023-07-20 11:35:00,122.94,123.11,122.83,123.05,28199.0,120.6427,120.8095,120.5348,120.7506,28199.0
2023-07-20 11:40:00,123.05,123.23,122.78,122.92,59772.0,120.7506,120.9273,120.4857,120.6231,59772.0
2023-07-20 11:45:00,122.93,122.95,122.63,122.71,40125.0,120.6329,120.6525,120.3385,120.417,40125.0
2023-07-20 11:50:00,122.66,123.17,122.51,123.14,40638.0,120.3679,120.8684,120.2207,120.839,40638.0
2023-07-20 11:55:00,123.11,123.12,122.59,122.66,17540.0,120.8095,120.8193,120.2992,120.3679,17540.0
2023-07-20 12:00:00,122.65,122.84,122.53,122.82,30537.0,120.3581,120.5446,120.2404,120.5249,30537.0
2023-07-20 12:05:00,122.83,123.16,122.8,123.14,23896.0,120.5348,120.8586,120.5053,120.839,23896.0
2023-07-20 12:10:00,123.14,123.42,123.03,123.34,27872.0,120.839,121.1137,120.731,121.0352,27872.0
2023-07-20 12:15:00,123.3,123.56,123.3,123.56,21063.0,120.996,121.2511,120.996,121.2511,21063.0
2023-07-20 12:20:00,123.56,124.0,123.28,123.55,68748.0,121.2511,121.6829,120.9763,121.2413,68748.0
2023-07-20 12:25:00,123.48,123.97,123.46,123.71,35532.0,121.1726,121.6535,121.153,121.3983,35532.0
2023-07-20 12:30:00,123.68,123.92,123.33,123.37,32969.0,121.3689,121.6044,121.0254,121.0647,32969.0
2023-07-20 12:35:00,123.37,124.13,123.32,124.05,47300.0,121.0647,121.8105,121.0156,121.732,47300.0
2023-07-20 12:40:00,124.05,124.59,124.0,124.32,43122.0,121.732,122.2619,121.6829,121.9969,43122.0
2023-07-20 12:45:00,124.36,124.62,124.23,124.62,15896.0,122.0362,122.2913,121.9086,122.2913,15896.0
2023-07-20 12:50:00,124.66,124.97,124.59,124.92,17510.0,122.3306,122.6348,122.2619,122.5857,17510.0
2023-07-20 12:55:00,124.94,124.98,124.76,124.87,17771.0,122.6053,122.6446,122.4287,122.5366,17771.0
2023-07-20 13:00:00,124.93,124.93,124.59,124.7,33749.0,122.5955,122.5955,122.2619,122.3698,33749.0
2023-07-20 13:05:00,124.7,125.21,124.69,125.06,51250.0,122.3698,122.8703,122.36,122.7231,51250.0
2023-07-20 13:10:00,125.04,125.52,124.98,125.48,45667.0,122.7035,123.1745,122.6446,123.1352,45667.0
2023-07-20 13:15:00,125.49,125.54,125.29,125.32,24182.0,123.1451,123.1941,122.9488,122.9782,24182.0
2023-07-20 13:20:00,125.31,125.66,125.28,125.59,24197.0,122.9684,123.3119,122.939,123.2432,24197.0
2023-07-20 13:25:00,125.58,125.78,125.45,125.57,22985.0,123.2334,123.4296,123.1058,123.2236,22985.0
2023-07-20 13:30:00,125.59,125.7,125.39,125.69,26455.0,123.2432,123.3511,123.0469,123.3413,26455.0
2023-07-20 13:35:00,125.68,125.77,125.56,125.58,15841.0,123.3315,123.4198,123.2137,123.2334,15841.0
2023-07-20 13:40:00,125.63,125.68,125.48,125.64,15296.0,123.2824,123.3315,123.1352,123.2922,15296.0
2023-07-20 13:45:00,125.62,126.0,125.6,126.0,26027.0,123.2726,123.6455,123.253,123.6455,26027.0
2023-07-20 13:50:00,126.02,126.21,125.9,125.91,30941.0,123.6651,123.8516,123.5474,123.5572,30941.0
2023-07-20 13:55:00,125.92,126.06,125.91,126.0,18542.0,123.567,123.7044,123.5572,123.6455,18542.0
2023-07-20 14:00:00,126.0,126.0,125.81,125.86,20634.0,123.6455,123.6455,123.4591,123.5081,20634.0
2023-07-20 14:05:00,125.85,126.17,125.85,126.01,25292.0,123.4983,123.8123,123.4983,123.6553,25292.0
2023-07-20 14:10:00,125.99,126.02,125.85,125.89,22624.0,123.6357,123.6651,123.4983,123.5376,22624.0
2023-07-20 14:15:00,125.87,125.98,125.72,125.89,38751.0,123.518,123.6259,123.3708,123.5376,38751.0
2023-07-20 14:20:00,125.88,126.09,125.86,125.98,20751.0,123.5278,123.7338,123.5081,123.6259,20751.0
2023-07-20 14:25:00,125.99,125.99,125.52,125.52,20667.0,123.6357,123.6357,123.1745,123.1745,20667.0
2023-07-20 14:30:00,125.53,125.62,125.44,125.51,16500.0,123.1843,123.2726,123.096,123.1647,16500.0
2023-07-20 14:35:00,125.5,125.68,125.41,125.55,25267.0,123.1549,123.3315,123.0665,123.2039,25267.0
2023-07-20 14:40:00,125.55,125.55,125.22,125.31,20239.0,123.2039,123.2039,122.8801,122.9684,20239.0
2023-07-20 14:45:00,125.31,125.42,125.19,125.3,17089.0,122.9684,123.0764,122.8507,122.9586,17089.0
2023-07-20 14:50:00,125.3,125.44,125.28,125.42,21887.0,122.9586,123.096,122.939,123.0764,21887.0
2023-07-20 14:55:00,125.39,125.53,125.3,125.36,20951.0,123.0469,123.1843,122.9586,123.0175,20951.0
2023-07-20 15:00:00,125.33,125.38,125.0,125.03,30512.0,122.988,123.0371,122.6642,122.6936,30512.0
2023-07-20 15:05:00,125.01,125.35,125.01,125.32,25109.0,122.674,123.0077,122.674,122.9782,25109.0
2023-07-20 15:10:00,125.31,125.47,125.3,125.39,29293.0,122.9684,123.1254,122.9586,123.0469,29293.0
2023-07-20 15:15:00,125.43,125.66,125.36,125.59,26162.0,123.0862,123.3119,123.0175,123.2432,26162.0
2023-07-20 15:20:00,125.57,125.68,125.49,125.68,26966.0,123.2236,123.3315,123.1451,123.3315,26966.0
2023-07-20 15:25:00,125.69,125.93,125.61,125.82,32890.0,123.3413,123.5768,123.2628,123.4689,32890.0
2023-07-20 15:30:00,125.83,125.99,125.7,125.73,32567.0,123.4787,123.6357,123.3511,123.3806,32567.0
2023-07-20 15:35:00,125.72,125.73,125.11,125.16,40262.0,123.3708,123.3806,122.7722,122.8212,40262.0
2023-07-20 15:40:00,125.16,125.39,125.04,125.29,60937.0,122.8212,123.0469,122.7035,122.9488,60937.0
2023-07-20 15:45:00,125.29,125.65,125.24,125.58,64578.0,122.9488,123.3021,122.8997,123.2334,64578.0
2023-07-20 15:50:00,125.57,125.79,125.43,125.51,110320.0,123.2236,123.4394,123.0862,123.1647,110320.0
2023-07-20 15:55:00,125.5,125.67,125.29,125.39,290191.0,123.1549,123.3217,122.9488,123.0469,290191.0
2023-07-21 09:30:00,126.43,127.08,126.2,126.57,130851.0,124.0675,124.7053,123.8418,124.2049,130851.0
2023-07-21 09:35:00,126.6,127.78,126.55,127.28,102633.0,124.2343,125.3923,124.1852,124.9016,102633.0
2023-07-21 09:40:00,127.26,127.86,127.24,127.68,69764.0,124.882,125.4708,124.8624,125.2941,69764.0
2023-07-21 09:45:00,127.64,128.51,127.58,128.26,87160.0,125.2549,126.1086,125.196,125.8633,87160.0
2023-07-21 09:50:00,128.31,128.49,127.88,128.13,36119.0,125.9124,126.089,125.4904,125.7357,36119.0
2023-07-21 09:55:00,128.1,128.38,127.97,128.07,36760.0,125.7063,125.981,125.5787,125.6768,36760.0
2023-07-21 10:00:00,128.08,128.23,127.84,128.17,32876.0,125.6867,125.8339,125.4511,125.775,32876.0
2023-07-21 10:05:00,128.21,128.64,128.15,128.64,64367.0,125.8142,126.2362,125.7553,126.2362,64367.0
2023-07-21 10:10:00,128.65,128.86,128.55,128.58,38641.0,126.246,126.4521,126.1479,126.1773,38641.0
2023-07-21 10:15:00,128.56,128.85,128.47,128.5,50296.0,126.1577,126.4423,126.0694,126.0988,50296.0
2023-07-21 10:20:00,128.52,128.62,128.08,128.16,32218.0,126.1184,126.2166,125.6867,125.7652,32218.0
2023-07-21 10:25:00,128.2,128.2,127.79,127.93,34779.0,125.8044,125.8044,125.4021,125.5395,34779.0
2023-07-21 10:30:00,127.89,128.03,127.79,127.99,19105.0,125.5002,125.6376,125.4021,125.5983,19105.0
2023-07-21 10:35:00,127.97,128.1,127.73,128.09,21705.0,125.5787,125.7063,125.3432,125.6965,21705.0
2023-07-21 10:40:00,128.11,128.22,127.96,127.99,54672.0,125.7161,125.824,125.5689,125.5983,54672.0
2023-07-21 10:45:00,128.0,128.1,127.87,128.02,17668.0,125.6081,125.7063,125.4806,125.6278,17668.0
2023-07-21 10:50:00,128.01,128.3,127.93,128.26,27465.0,125.618,125.9025,125.5395,125.8633,27465.0
2023-07-21 10:55:00,128.24,128.33,127.71,127.75,34627.0,125.8437,125.932,125.3236,125.3628,34627.0
2023-07-21 11:00:00,127.73,127.73,127.5,127.64,21369.0,125.3432,125.3432,125.1175,125.2549,21369.0
2023-07-21 11:05:00,127.67,127.78,127.53,127.6,20656.0,125.2843,125.3923,125.1469,125.2156,20656.0
2023-07-21 11:10:00,127.69,127.72,127.5,127.56,11436.0,125.3039,125.3334,125.1175,125.1764,11436.0
2023-07-21 11:15:00,127.56,127.8,127.51,127.8,13601.0,125.1764,125.4119,125.1273,125.4119,13601.0
2023-07-21 11:20:00,127.81,128.0,127.76,127.99,17857.0,125.4217,125.6081,125.3726,125.5983,17857.0
2023-07-21 11:25:00,127.99,128.16,127.97,128.05,25225.0,125.5983,125.7652,125.5787,125.6572,25225.0
2023-07-21 11:30:00,128.07,128.1,127.77,127.77,14394.0,125.6768,125.7063,125.3824,125.3824,14394.0
2023-07-21 11:35:00,127.77,128.0,127.74,127.74,14687.0,125.3824,125.6081,125.353,125.353,14687.0
2023-07-21 11:40:00,127.71,127.73,127.56,127.64,15169.0,125.3236,125.3432,125.1764,125.2549,15169.0
2023-07-21 11:45:00,127.65,127.65,127.42,127.52,9401.0,125.2647,125.2647,125.039,125.1371,9401.0
2023-07-21 11:50:00,127.55,127.56,127.24,127.24,7480.0,125.1666,125.1764,124.8624,124.8624,7480.0
2023-07-21 11:55:00,127.21,127.33,127.18,127.29,7368.0,124.8329,124.9507,124.8035,124.9114,7368.0
2023-07-21 12:00:00,127.27,127.27,127.06,127.11,10121.0,124.8918,124.8918,124.6857,124.7348,10121.0
2023-07-21 12:05:00,127.11,127.31,127.1,127.23,12504.0,124.7348,124.931,124.725,124.8525,12504.0
2023-07-21 12:10:00,127.23,127.38,127.14,127.32,32509.0,124.8525,124.9997,124.7642,124.9409,32509.0
2023-07-21 12:15:00,127.33,127.33,127.19,127.23,14206.0,124.9507,124.9507,124.8133,124.8525,14206.0
2023-07-21 12:20:00,127.24,127.44,127.15,127.16,11735.0,124.8624,125.0586,124.774,124.7838,11735.0
2023-07-21 12:25:00,127.11,127.11,126.86,126.92,11726.0,124.7348,124.7348,124.4895,124.5483,11726.0
2023-07-21 12:30:00,126.93,127.0,126.83,126.87,25841.0,124.5581,124.6268,124.46,124.4993,25841.0
2023-07-21 12:35:00,126.87,126.87,126.66,126.69,21296.0,124.4993,124.4993,124.2932,124.3226,21296.0
2023-07-21 12:40:00,126.64,126.93,126.58,126.88,16070.0,124.2736,124.5581,124.2147,124.5091,16070.0
2023-07-21 12:45:00,126.87,126.88,126.71,126.88,15090.0,124.4993,124.5091,124.3423,124.5091,15090.0
2023-07-21 12:50:00,126.91,127.14,126.91,127.05,7995.0,124.5385,124.7642,124.5385,124.6759,7995.0
2023-07-21 12:55:00,127.01,127.25,127.0,127.25,7832.0,124.6366,124.8722,124.6268,124.8722,7832.0
2023-07-21 13:00:00,127.24,127.49,127.21,127.49,7832.0,124.8624,125.1077,124.8329,125.1077,7832.0
2023-07-21 13:05:00,127.51,127.63,127.49,127.5,15904.0,125.1273,125.2451,125.1077,125.1175,15904.0
2023-07-21 13:10:00,127.52,127.53,127.29,127.38,14297.0,125.1371,125.1469,124.9114,124.9997,14297.0
2023-07-21 13:15:00,127.38,127.42,127.31,127.39,14053.0,124.9997,125.039,124.931,125.0095,14053.0
2023-07-21 13:20:00,127.37,127.39,127.25,127.32,11262.0,124.9899,125.0095,124.8722,124.9409,11262.0
2023-07-21 13:25:00,127.3,127.38,127.25,127.38,11204.0,124.9212,124.9997,124.8722,124.9997,11204.0
2023-07-21 13:30:00,127.39,127.65,127.39,127.58,16009.0,125.0095,125.2647,125.0095,125.196,16009.0
2023-07-21 13:35:00,127.57,127.57,127.4,127.41,16608.0,125.1862,125.1862,125.0194,125.0292,16608.0
2023-07-21 13:40:00,127.36,127.39,127.22,127.22,14279.0,124.9801,125.0095,124.8427,124.8427,14279.0
2023-07-21 13:45:00,127.22,127.34,127.18,127.27,13008.0,124.8427,124.9605,124.8035,124.8918,13008.0
2023-07-21 13:50:00,127.25,127.28,127.18,127.2,9625.0,124.8722,124.9016,124.8035,124.8231,9625.0
2023-07-21 13:55:00,127.19,127.23,127.09,127.21,9198.0,124.8133,124.8525,124.7152,124.8329,9198.0
2023-07-21 14:00:00,127.22,127.27,127.13,127.16,13439.0,124.8427,124.8918,124.7544,124.7838,13439.0
2023-07-21 14:05:00,127.15,127.2,127.09,127.1,14212.0,124.774,124.8231,124.7152,124.725,14212.0
2023-07-21 14:10:00,127.11,127.15,126.97,126.97,11569.0,124.7348,124.774,124.5974,124.5974,11569.0
2023-07-21 14:15:00,126.96,127.25,126.94,127.24,16363.0,124.5876,124.8722,124.568,124.8624,16363.0
2023-07-21 14:20:00,127.24,127.26,127.09,127.19,15831.0,124.8624,124.882,124.7152,124.8133,15831.0
2023-07-21 14:25:00,127.2,127.26,127.16,127.2,11540.0,124.8231,124.882,124.7838,124.8231,11540.0
2023-07-21 14:30:00,127.22,127.24,127.04,127.08,17745.0,124.8427,124.8624,124.6661,124.7053,17745.0
2023-07-21 14:35:00,127.08,127.1,127.02,127.05,16515.0,124.7053,124.725,124.6465,124.6759,16515.0
2023-07-21 14:40:00,127.06,127.22,127.05,127.16,15129.0,124.6857,124.8427,124.6759,124.7838,15129.0
2023-07-21 14:45:00,127.17,127.17,127.07,127.12,13703.0,124.7937,124.7937,124.6955,124.7446,13703.0
2023-07-21 14:50:00,127.11,127.18,127.09,127.16,11305.0,124.7348,124.8035,124.7152,124.7838,11305.0
2023-07-21 14:55:00,127.15,127.21,127.14,127.17,14096.0,124.774,124.8329,124.7642,124.7937,14096.0
2023-07-21 15:00:00,127.18,127.23,127.05,127.12,15734.0,124.8035,124.8525,124.6759,124.7446,15734.0
2023-07-21 15:05:00,127.12,127.17,127.09,127.1,12347.0,124.7446,124.7937,124.7152,124.725,12347.0
2023-07-21 15:10:00,127.1,127.15,126.94,126.97,14569.0,124.725,124.774,124.568,124.5974,14569.0
2023-07-21 15:15:00,126.99,127.25,126.99,127.23,17887.0,124.617,124.8722,124.617,124.8525,17887.0
2023-07-21 15:20:00,127.24,127.33,127.2,127.32,22911.0,124.8624,124.9507,124.8231,124.9409,22911.0
2023-07-21 15:25:00,127.31,127.39,127.3,127.33,23973.0,124.931,125.0095,124.9212,124.9507,23973.0
2023-07-21 15:30:00,127.34,127.45,127.22,127.43,30866.0,124.9605,125.0684,124.8427,125.0488,30866.0
2023-07-21 15:35:00,127.43,127.53,127.38,127.53,22146.0,125.0488,125.1469,124.9997,125.1469,22146.0
2023-07-21 15:40:00,127.52,127.59,127.43,127.59,32906.0,125.1371,125.2058,125.0488,125.2058,32906.0
2023-07-21 15:45:00,127.58,127.64,127.43,127.43,41521.0,125.196,125.2549,125.0488,125.0488,41521.0
2023-07-21 15:50:00,127.43,127.54,127.32,127.52,87460.0,125.0488,125.1567,124.9409,125.1371,87460.0
2023-07-21 15:55:00,127.52,127.63,127.33,127.59,254906.0,125.1371,125.2451,124.9507,125.2058,254906.0
2023-07-24 09:30:00,128.3,128.78,128.0,128.64,60262.0,125.9025,126.3736,125.6081,126.2362,60262.0
2023-07-24 09:35:00,128.64,128.96,128.38,128.74,29007.0,126.2362,126.5502,125.981,126.3343,29007.0
2023-07-24 09:40:00,128.65,128.75,128.05,128.15,19623.0,126.246,126.3441,125.6572,125.7553,19623.0
2023-07-24 09:45:00,128.12,128.36,128.0,128.04,18337.0,125.7259,125.9614,125.6081,125.6474,18337.0
2023-07-24 09:50:00,128.0,128.23,127.87,128.2,24845.0,125.6081,125.8339,125.4806,125.8044,24845.0
2023-07-24 09:55:00,128.14,128.28,128.02,128.28,12708.0,125.7455,125.8829,125.6278,125.8829,12708.0
2023-07-24 10:00:00,128.25,128.69,128.24,128.69,27909.0,125.8535,126.2853,125.8437,126.2853,27909.0
2023-07-24 10:05:00,128.65,128.77,128.5,128.64,27643.0,126.246,126.3638,126.0988,126.2362,27643.0
2023-07-24 10:10:00,128.68,128.9,128.65,128.74,47402.0,126.2754,126.4913,126.246,126.3343,47402.0
2023-07-24 10:15:00,128.77,128.81,128.5,128.5,18855.0,126.3638,126.403,126.0988,126.0988,18855.0
2023-07-24 10:20:00,128.5,128.76,128.23,128.49,38868.0,126.0988,126.3539,125.8339,126.089,38868.0
2023-07-24 10:25:00,128.5,128.51,128.09,128.2,28340.0,126.0988,126.1086,125.6965,125.8044,28340.0
2023-07-24 10:30:00,128.24,128.29,127.74,127.98,27065.0,125.8437,125.8927,125.353,125.5885,27065.0
2023-07-24 10:35:00,127.98,128.22,127.98,128.08,39768.0,125.5885,125.824,125.5885,125.6867,39768.0
2023-07-24 10:40:00,128.12,128.18,127.83,128.07,36319.0,125.7259,125.7848,125.4413,125.6768,36319.0
2023-07-24 10:45:00,128.06,128.15,127.95,128.0,26230.0,125.667,125.7553,125.5591,125.6081,26230.0
2023-07-24 10:50:00,128.0,128.19,128.0,128.15,18769.0,125.6081,125.7946,125.6081,125.7553,18769.0
2023-07-24 10:55:00,128.17,128.28,128.1,128.16,25644.0,125.775,125.8829,125.7063,125.7652,25644.0
2023-07-24 11:00:00,128.17,128.39,128.12,128.14,14139.0,125.775,125.9909,125.7259,125.7455,14139.0
2023-07-24 11:05:00,128.13,128.22,128.08,128.1,18587.0,125.7357,125.824,125.6867,125.7063,18587.0
2023-07-24 11:10:00,128.09,128.31,128.05,128.17,25424.0,125.6965,125.9124,125.6572,125.775,25424.0
2023-07-24 11:15:00,128.17,128.41,128.13,128.28,30849.0,125.775,126.0105,125.7357,125.8829,30849.0
2023-07-24 11:20:00,128.27,128.35,128.21,128.27,18530.0,125.8731,125.9516,125.8142,125.8731,18530.0
2023-07-24 11:25:00,128.27,128.38,128.21,128.37,14579.0,125.8731,125.981,125.8142,125.9712,14579.0
2023-07-24 11:30:00,128.36,128.47,128.24,128.3,19975.0,125.9614,126.0694,125.8437,125.9025,19975.0
2023-07-24 11:35:00,128.29,128.45,128.29,128.42,9002.0,125.8927,126.0497,125.8927,126.0203,9002.0
2023-07-24 11:40:00,128.45,128.74,128.43,128.73,12062.0,126.0497,126.3343,126.0301,126.3245,12062.0
2023-07-24 11:45:00,128.76,128.99,128.76,128.85,13580.0,126.3539,126.5796,126.3539,126.4423,13580.0
2023-07-24 11:50:00,128.84,128.85,128.63,128.69,14225.0,126.4325,126.4423,126.2264,126.2853,14225.0
2023-07-24 11:55:00,128.69,128.76,128.61,128.68,8721.0,126.2853,126.3539,126.2068,126.2754,8721.0
2023-07-24 12:00:00,128.68,128.75,128.58,128.72,11992.0,126.2754,126.3441,126.1773,126.3147,11992.0
2023-07-24 12:05:00,128.72,128.89,128.64,128.65,14601.0,126.3147,126.4815,126.2362,126.246,14601.0
2023-07-24 12:10:00,128.67,128.89,128.63,128.89,18429.0,126.2656,126.4815,126.2264,126.4815,18429.0
2023-07-24 12:15:00,128.87,128.88,128.69,128.78,24745.0,126.4619,126.4717,126.2853,126.3736,24745.0
2023-07-24 12:20:00,128.7,128.89,128.67,128.86,9436.0,126.2951,126.4815,126.2656,126.4521,9436.0
2023-07-24 12:25:00,128.84,129.14,128.81,129.13,21604.0,126.4325,126.7268,126.403,126.717,21604.0
2023-07-24 12:30:00,129.14,129.17,128.81,128.84,22972.0,126.7268,126.7563,126.403,126.4325,22972.0
2023-07-24 12:35:00,128.84,129.02,128.84,129.0,12096.0,126.4325,126.6091,126.4325,126.5895,12096.0
2023-07-24 12:40:00,129.01,129.13,128.89,129.1,15300.0,126.5993,126.717,126.4815,126.6876,15300.0
2023-07-24 12:45:00,129.12,129.27,129.09,129.17,37793.0,126.7072,126.8544,126.6778,126.7563,37793.0
2023-07-24 12:50:00,129.18,129.32,129.15,129.23,28603.0,126.7661,126.9035,126.7367,126.8152,28603.0
2023-07-24 12:55:00,129.23,129.35,129.18,129.3,8153.0,126.8152,126.9329,126.7661,126.8839,8153.0
2023-07-24 13:00:00,129.3,129.3,129.09,129.17,24722.0,126.8839,126.8839,126.6778,126.7563,24722.0
2023-07-24 13:05:00,129.16,129.26,129.13,129.18,15240.0,126.7465,126.8446,126.717,126.7661,15240.0
2023-07-24 13:10:00,129.17,129.44,129.12,129.4,21786.0,126.7563,127.0212,126.7072,126.982,21786.0
2023-07-24 13:15:00,129.4,129.47,129.37,129.47,10442.0,126.982,127.0507,126.9525,127.0507,10442.0
2023-07-24 13:20:00,129.45,129.53,129.38,129.5,13494.0,127.0311,127.1096,126.9624,127.0801,13494.0
2023-07-24 13:25:00,129.51,129.53,129.45,129.5,8799.0,127.0899,127.1096,127.0311,127.0801,8799.0
2023-07-24 13:30:00,129.5,129.5,129.3,129.35,10830.0,127.0801,127.0801,126.8839,126.9329,10830.0
2023-07-24 13:35:00,129.37,129.53,129.35,129.43,17878.0,126.9525,127.1096,126.9329,127.0114,17878.0
2023-07-24 13:40:00,129.42,129.56,129.42,129.54,14367.0,127.0016,127.139,127.0016,127.1194,14367.0
2023-07-24 13:45:00,129.52,129.56,129.44,129.47,14340.0,127.0997,127.139,127.0212,127.0507,14340.0
2023-07-24 13:50:00,129.47,129.5,129.42,129.44,12409.0,127.0507,127.0801,127.0016,127.0212,12409.0
2023-07-24 13:55:00,129.45,129.51,129.38,129.49,10749.0,127.0311,127.0899,126.9624,127.0703,10749.0
2023-07-24 14:00:00,129.51,129.64,129.5,129.53,12591.0,127.0899,127.2175,127.0801,127.1096,12591.0
2023-07-24 14:05:00,129.55,129.75,129.53,129.72,19249.0,127.1292,127.3254,127.1096,127.296,19249.0
2023-07-24 14:10:00,129.73,129.81,129.67,129.72,23452.0,127.3058,127.3843,127.2469,127.296,23452.0
2023-07-24 14:15:00,129.72,129.72,129.6,129.65,15617.0,127.296,127.296,127.1783,127.2273,15617.0
2023-07-24 14:20:00,129.66,129.76,129.64,129.74,13984.0,127.2371,127.3353,127.2175,127.3156,13984.0
2023-07-24 14:25:00,129.75,129.82,129.69,129.69,10822.0,127.3254,127.3941,127.2666,127.2666,10822.0
2023-07-24 14:30:00,129.7,129.7,129.56,129.61,13018.0,127.2764,127.2764,127.139,127.1881,13018.0
2023-07-24 14:35:00,129.61,129.78,129.58,129.72,16991.0,127.1881,127.3549,127.1586,127.296,16991.0
2023-07-24 14:40:00,129.71,129.74,129.6,129.69,24601.0,127.2862,127.3156,127.1783,127.2666,24601.0
2023-07-24 14:45:00,129.69,129.85,129.68,129.81,20760.0,127.2666,127.4236,127.2568,127.3843,20760.0
2023-07-24 14:50:00,129.82,129.85,129.76,129.83,15321.0,127.3941,127.4236,127.3353,127.404,15321.0
2023-07-24 14:55:00,129.82,129.9,129.78,129.89,16272.0,127.3941,127.4726,127.3549,127.4628,16272.0
2023-07-24 15:00:00,129.9,129.93,129.57,129.59,72279.0,127.4726,127.5021,127.1488,127.1684,72279.0
2023-07-24 15:05:00,129.61,129.69,129.59,129.64,14866.0,127.1881,127.2666,127.1684,127.2175,14866.0
2023-07-24 15:10:00,129.64,129.71,129.62,129.63,33007.0,127.2175,127.2862,127.1979,127.2077,33007.0
2023-07-24 15:15:00,129.64,129.81,129.63,129.78,19051.0,127.2175,127.3843,127.2077,127.3549,19051.0
2023-07-24 15:20:00,129.8,129.85,129.75,129.76,16148.0,127.3745,127.4236,127.3254,127.3353,16148.0
2023-07-24 15:25:00,129.77,129.82,129.66,129.69,25032.0,127.3451,127.3941,127.2371,127.2666,25032.0
2023-07-24 15:30:00,129.72,129.89,129.7,129.86,39796.0,127.296,127.4628,127.2764,127.4334,39796.0
2023-07-24 15:35:00,129.87,129.95,129.82,129.84,39028.0,127.4432,127.5217,127.3941,127.4138,39028.0
2023-07-24 15:40:00,129.82,130.08,129.81,130.03,53783.0,127.3941,127.6493,127.3843,127.6002,53783.0
2023-07-24 15:45:00,130.05,130.05,129.75,129.78,49346.0,127.6198,127.6198,127.3254,127.3549,49346.0
2023-07-24 15:50:00,129.79,129.83,129.62,129.72,116365.0,127.3647,127.404,127.1979,127.296,116365.0
2023-07-24 15:55:00,129.72,130.03,129.72,130.03,179171.0,127.296,127.6002,127.296,127.6002,179171.0
2023-07-25 09:30:00,130.09,130.63,129.75,130.25,59202.0,127.6591,128.189,127.3254,127.8161,59202.0
2023-07-25 09:35:00,130.33,130.47,129.91,130.2,26813.0,127.8946,128.032,127.4825,127.767,26813.0
2023-07-25 09:40:00,130.21,130.63,129.52,129.66,23786.0,127.7769,128.189,127.0997,127.2371,23786.0
2023-07-25 09:45:00,129.65,130.19,129.47,129.9,21689.0,127.2273,127.7572,127.0507,127.4726,21689.0
2023-07-25 09:50:00,129.87,130.14,129.87,130.1,22259.0,127.4432,127.7082,127.4432,127.6689,22259.0
2023-07-25 09:55:00,130.08,130.3,130.02,130.3,19183.0,127.6493,127.8652,127.5904,127.8652,19183.0
2023-07-25 10:00:00,130.27,130.3,129.99,130.09,27255.0,127.8357,127.8652,127.561,127.6591,27255.0
2023-07-25 10:05:00,130.11,130.6,130.09,130.59,22612.0,127.6787,128.1596,127.6591,128.1498,22612.0
2023-07-25 10:10:00,130.61,130.76,130.5,130.7,24322.0,128.1694,128.3166,128.0614,128.2577,24322.0
2023-07-25 10:15:00,130.68,130.76,130.51,130.73,21240.0,128.2381,128.3166,128.0712,128.2871,21240.0
2023-07-25 10:20:00,130.75,131.17,130.75,131.13,64517.0,128.3068,128.7189,128.3068,128.6797,64517.0
2023-07-25 10:25:00,131.15,131.17,130.75,130.78,25889.0,128.6993,128.7189,128.3068,128.3362,25889.0
2023-07-25 10:30:00,130.71,130.71,130.23,130.39,26891.0,128.2675,128.2675,127.7965,127.9535,26891.0
2023-07-25 10:35:00,130.39,130.4,130.12,130.31,30879.0,127.9535,127.9633,127.6885,127.875,30879.0
2023-07-25 10:40:00,130.31,130.67,130.31,130.62,32931.0,127.875,128.2283,127.875,128.1792,32931.0
2023-07-25 10:45:00,130.62,130.9,130.59,130.85,18143.0,128.1792,128.454,128.1498,128.4049,18143.0
2023-07-25 10:50:00,130.84,130.9,130.53,130.54,23812.0,128.3951,128.454,128.0909,128.1007,23812.0
2023-07-25 10:55:00,130.57,130.62,130.47,130.58,11740.0,128.1301,128.1792,128.032,128.1399,11740.0
2023-07-25 11:00:00,130.6,130.79,130.45,130.79,11323.0,128.1596,128.346,128.0124,128.346,11323.0
2023-07-25 11:05:00,130.81,130.85,130.68,130.68,16405.0,128.3656,128.4049,128.2381,128.2381,16405.0
2023-07-25 11:10:00,130.65,130.74,130.62,130.7,10230.0,128.2086,128.2969,128.1792,128.2577,10230.0
2023-07-25 11:15:00,130.68,130.96,130.63,130.96,10480.0,128.2381,128.5128,128.189,128.5128,10480.0
2023-07-25 11:20:00,130.96,131.05,130.86,130.96,15704.0,128.5128,128.6012,128.4147,128.5128,15704.0
2023-07-25 11:25:00,130.93,131.0,130.83,131.0,17135.0,128.4834,128.5521,128.3853,128.5521,17135.0
2023-07-25 11:30:00,131.02,131.18,130.98,131.15,15776.0,128.5717,128.7287,128.5325,128.6993,15776.0
2023-07-25 11:35:00,131.12,131.33,131.09,131.31,21278.0,128.6698,128.8759,128.6404,128.8563,21278.0
2023-07-25 11:40:00,131.32,131.32,130.97,130.97,9314.0,128.8661,128.8661,128.5227,128.5227,9314.0
2023-07-25 11:45:00,130.98,131.09,130.94,131.03,8186.0,128.5325,128.6404,128.4932,128.5815,8186.0
2023-07-25 11:50:00,131.03,131.17,130.97,131.13,9091.0,128.5815,128.7189,128.5227,128.6797,9091.0
2023-07-25 11:55:00,131.11,131.22,130.91,131.2,98270.0,128.66,128.768,128.4638,128.7484,98270.0
2023-07-25 12:00:00,131.2,131.42,131.17,131.41,110687.0,128.7484,128.9642,128.7189,128.9544,110687.0
2023-07-25 12:05:00,131.43,131.85,131.37,131.79,27924.0,128.9741,129.3862,128.9152,129.3273,27924.0
2023-07-25 12:10:00,131.8,131.8,131.46,131.56,16937.0,129.3371,129.3371,129.0035,129.1016,16937.0
2023-07-25 12:15:00,131.55,131.75,131.47,131.75,35112.0,129.0918,129.2881,129.0133,129.2881,35112.0
2023-07-25 12:20:00,131.75,131.92,131.67,131.86,26281.0,129.2881,129.4549,129.2096,129.396,26281.0
2023-07-25 12:25:00,131.86,131.9,131.33,131.33,18979.0,129.396,129.4353,128.8759,128.8759,18979.0
2023-07-25 12:30:00,131.36,131.49,130.97,131.09,22828.0,128.9054,129.0329,128.5227,128.6404,22828.0
2023-07-25 12:35:00,131.13,131.36,131.06,131.28,17556.0,128.6797,128.9054,128.611,128.8269,17556.0
2023-07-25 12:40:00,131.28,131.36,131.21,131.36,15842.0,128.8269,128.9054,128.7582,128.9054,15842.0
2023-07-25 12:45:00,131.36,131.42,131.26,131.42,10551.0,128.9054,128.9642,128.8072,128.9642,10551.0
2023-07-25 12:50:00,131.44,131.44,131.05,131.05,9636.0,128.9839,128.9839,128.6012,128.6012,9636.0
2023-07-25 12:55:00,131.09,131.12,130.96,131.11,9347.0,128.6404,128.6698,128.5128,128.66,9347.0
2023-07-25 13:00:00,131.11,131.32,131.09,131.32,12112.0,128.66,128.8661,128.6404,128.8661,12112.0
2023-07-25 13:05:00,131.3,131.32,131.21,131.25,10324.0,128.8465,128.8661,128.7582,128.7974,10324.0
2023-07-25 13:10:00,131.26,131.28,131.15,131.22,10647.0,128.8072,128.8269,128.6993,128.768,10647.0
2023-07-25 13:15:00,131.23,131.32,131.04,131.04,8670.0,128.7778,128.8661,128.5913,128.5913,8670.0
2023-07-25 13:20:00,131.07,131.28,131.06,131.24,11074.0,128.6208,128.8269,128.611,128.7876,11074.0
2023-07-25 13:25:00,131.26,131.31,131.19,131.2,7053.0,128.8072,128.8563,128.7385,128.7484,7053.0
2023-07-25 13:30:00,131.22,131.27,131.18,131.23,10689.0,128.768,128.817,128.7287,128.7778,10689.0
2023-07-25 13:35:00,131.22,131.45,131.12,131.41,21163.0,128.768,128.9937,128.6698,128.9544,21163.0
2023-07-25 13:40:00,131.41,131.41,131.25,131.33,7265.0,128.9544,128.9544,128.7974,128.8759,7265.0
2023-07-25 13:45:00,131.33,131.33,131.21,131.31,8471.0,128.8759,128.8759,128.7582,128.8563,8471.0
2023-07-25 13:50:00,131.31,131.36,131.07,131.08,11475.0,128.8563,128.9054,128.6208,128.6306,11475.0
2023-07-25 13:55:00,131.04,131.08,130.97,131.01,28561.0,128.5913,128.6306,128.5227,128.5619,28561.0
2023-07-25 14:00:00,130.97,130.97,130.61,130.81,14323.0,128.5227,128.5227,128.1694,128.3656,14323.0
2023-07-25 14:05:00,130.83,130.86,130.78,130.84,8541.0,128.3853,128.4147,128.3362,128.3951,8541.0
2023-07-25 14:10:00,130.84,130.92,130.75,130.83,10210.0,128.3951,128.4736,128.3068,128.3853,10210.0
2023-07-25 14:15:00,130.8,130.86,130.72,130.85,9827.0,128.3558,128.4147,128.2773,128.4049,9827.0
2023-07-25 14:20:00,130.84,131.05,130.8,131.05,13262.0,128.3951,128.6012,128.3558,128.6012,13262.0
2023-07-25 14:25:00,131.04,131.24,131.04,131.16,18263.0,128.5913,128.7876,128.5913,128.7091,18263.0
2023-07-25 14:30:00,131.16,131.19,131.02,131.05,10112.0,128.7091,128.7385,128.5717,128.6012,10112.0
2023-07-25 14:35:00,131.05,131.16,131.03,131.1,36710.0,128.6012,128.7091,128.5815,128.6502,36710.0
2023-07-25 14:40:00,131.08,131.13,130.95,131.0,33940.0,128.6306,128.6797,128.503,128.5521,33940.0
2023-07-25 14:45:00,130.99,131.01,130.79,130.81,35223.0,128.5423,128.5619,128.346,128.3656,35223.0
2023-07-25 14:50:00,130.8,130.96,130.71,130.9,35477.0,128.3558,128.5128,128.2675,128.454,35477.0
2023-07-25 14:55:00,130.92,130.94,130.83,130.88,21366.0,128.4736,128.4932,128.3853,128.4343,21366.0
2023-07-25 15:00:00,130.92,131.25,130.92,131.18,18696.0,128.4736,128.7974,128.4736,128.7287,18696.0
2023-07-25 15:05:00,131.2,131.25,131.08,131.24,26945.0,128.7484,128.7974,128.6306,128.7876,26945.0
2023-07-25 15:10:00,131.24,131.31,131.12,131.21,22906.0,128.7876,128.8563,128.6698,128.7582,22906.0
2023-07-25 15:15:00,131.17,131.3,131.17,131.22,17436.0,128.7189,128.8465,128.7189,128.768,17436.0
2023-07-25 15:20:00,131.21,131.22,131.09,131.16,26360.0,128.7582,128.768,128.6404,128.7091,26360.0
2023-07-25 15:25:00,131.15,131.25,131.14,131.2,26749.0,128.6993,128.7974,128.6895,128.7484,26749.0
2023-07-25 15:30:00,131.19,131.22,130.89,130.95,37378.0,128.7385,128.768,128.4441,128.503,37378.0
2023-07-25 15:35:00,130.96,131.08,130.9,131.05,24135.0,128.5128,128.6306,128.454,128.6012,24135.0
2023-07-25 15:40:00,131.04,131.08,130.95,131.0,49538.0,128.5913,128.6306,128.503,128.5521,49538.0
2023-07-25 15:45:00,131.0,131.04,130.92,131.02,40533.0,128.5521,128.5913,128.4736,128.5717,40533.0
2023-07-25 15:50:00,131.01,131.39,130.95,131.29,81282.0,128.5619,128.9348,128.503,128.8367,81282.0
2023-07-25 15:55:00,131.27,131.4,130.96,131.0,304442.0,128.817,128.9446,128.5128,128.5521,304442.0
2023-07-26 09:30:00,130.5,131.33,130.36,131.09,63662.0,128.0614,128.8759,127.924,128.6404,63662.0
2023-07-26 09:35:00,131.06,131.35,130.77,131.0,20207.0,128.611,128.8955,128.3264,128.5521,20207.0
2023-07-26 09:40:00,131.05,131.16,130.72,131.03,12767.0,128.6012,128.7091,128.2773,128.5815,12767.0
2023-07-26 09:45:00,131.07,131.07,130.84,130.87,20970.0,128.6208,128.6208,128.3951,128.4245,20970.0
2023-07-26 09:50:00,130.85,131.07,130.71,130.86,19099.0,128.4049,128.6208,128.2675,128.4147,19099.0
2023-07-26 09:55:00,130.9,131.0,130.77,130.83,11767.0,128.454,128.5521,128.3264,128.3853,11767.0
2023-07-26 10:00:00,130.82,130.82,130.15,130.29,48365.0,128.3755,128.3755,127.718,127.8554,48365.0
2023-07-26 10:05:00,130.26,130.26,129.5,129.5,32402.0,127.8259,127.8259,127.0801,127.0801,32402.0
2023-07-26 10:10:00,129.51,129.55,129.01,129.18,31068.0,127.0899,127.1292,126.5993,126.7661,31068.0
2023-07-26 10:15:00,129.25,129.35,128.9,129.0,29368.0,126.8348,126.9329,126.4913,126.5895,29368.0
2023-07-26 10:20:00,129.04,129.06,128.71,128.94,22100.0,126.6287,126.6483,126.3049,126.5306,22100.0
2023-07-26 10:25:00,128.96,129.25,128.9,129.2,17109.0,126.5502,126.8348,126.4913,126.7857,17109.0
2023-07-26 10:30:00,129.2,129.62,129.18,129.39,18446.0,126.7857,127.1979,126.7661,126.9722,18446.0
2023-07-26 10:35:00,129.42,129.45,129.01,129.01,14969.0,127.0016,127.0311,126.5993,126.5993,14969.0
2023-07-26 10:40:00,128.96,129.02,128.81,128.92,22051.0,126.5502,126.6091,126.403,126.511,22051.0
2023-07-26 10:45:00,128.91,129.02,128.76,128.87,18356.0,126.5011,126.6091,126.3539,126.4619,18356.0
2023-07-26 10:50:00,128.84,128.89,128.47,128.8,20561.0,126.4325,126.4815,126.0694,126.3932,20561.0
2023-07-26 10:55:00,128.75,128.75,128.53,128.58,10997.0,126.3441,126.3441,126.1282,126.1773,10997.0
2023-07-26 11:00:00,128.55,128.58,128.13,128.32,14871.0,126.1479,126.1773,125.7357,125.9222,14871.0
2023-07-26 11:05:00,128.31,128.31,128.09,128.2,10030.0,125.9124,125.9124,125.6965,125.8044,10030.0
2023-07-26 11:10:00,128.14,128.53,128.14,128.47,32372.0,125.7455,126.1282,125.7455,126.0694,32372.0
2023-07-26 11:15:00,128.49,128.7,128.46,128.62,41393.0,126.089,126.2951,126.0596,126.2166,41393.0
2023-07-26 11:20:00,128.62,128.81,128.46,128.46,17607.0,126.2166,126.403,126.0596,126.0596,17607.0
2023-07-26 11:25:00,128.41,128.57,128.32,128.42,8899.0,126.0105,126.1675,125.9222,126.0203,8899.0
2023-07-26 11:30:00,128.39,128.53,128.34,128.47,20163.0,125.9909,126.1282,125.9418,126.0694,20163.0
2023-07-26 11:35:00,128.47,128.59,128.47,128.49,22723.0,126.0694,126.1871,126.0694,126.089,22723.0
2023-07-26 11:40:00,128.44,128.5,128.23,128.23,9858.0,126.0399,126.0988,125.8339,125.8339,9858.0
2023-07-26 11:45:00,128.21,128.43,128.12,128.42,15403.0,125.8142,126.0301,125.7259,126.0203,15403.0
2023-07-26 11:50:00,128.43,128.63,128.41,128.57,25098.0,126.0301,126.2264,126.0105,126.1675,25098.0
2023-07-26 11:55:00,128.63,128.75,128.47,128.47,11429.0,126.2264,126.3441,126.0694,126.0694,11429.0
2023-07-26 12:00:00,128.47,128.47,128.04,128.04,6981.0,126.0694,126.0694,125.6474,125.6474,6981.0
2023-07-26 12:05:00,128.03,128.3,128.03,128.21,10208.0,125.6376,125.9025,125.6376,125.8142,10208.0
2023-07-26 12:10:00,128.22,128.26,128.13,128.13,6515.0,125.824,125.8633,125.7357,125.7357,6515.0
2023-07-26 12:15:00,128.13,128.29,128.06,128.27,9629.0,125.7357,125.8927,125.667,125.8731,9629.0
2023-07-26 12:20:00,128.24,128.34,128.07,128.32,7682.0,125.8437,125.9418,125.6768,125.9222,7682.0
2023-07-26 12:25:00,128.3,128.56,128.25,128.51,26156.0,125.9025,126.1577,125.8535,126.1086,26156.0
2023-07-26 12:30:00,128.5,128.6,128.49,128.5,13694.0,126.0988,126.1969,126.089,126.0988,13694.0
2023-07-26 12:35:00,128.52,128.52,128.17,128.26,6672.0,126.1184,126.1184,125.775,125.8633,6672.0
2023-07-26 12:40:00,128.21,128.37,128.2,128.23,9349.0,125.8142,125.9712,125.8044,125.8339,9349.0
2023-07-26 12:45:00,128.19,128.26,128.16,128.23,5277.0,125.7946,125.8633,125.7652,125.8339,5277.0
2023-07-26 12:50:00,128.21,128.23,128.06,128.15,7578.0,125.8142,125.8339,125.667,125.7553,7578.0
2023-07-26 12:55:00,128.14,128.15,128.07,128.11,10047.0,125.7455,125.7553,125.6768,125.7161,10047.0
2023-07-26 13:00:00,128.1,128.17,128.03,128.07,5086.0,125.7063,125.775,125.6376,125.6768,5086.0
2023-07-26 13:05:00,128.06,128.19,128.02,128.06,18949.0,125.667,125.7946,125.6278,125.667,18949.0
2023-07-26 13:10:00,128.06,128.12,127.92,127.93,11444.0,125.667,125.7259,125.5296,125.5395,11444.0
2023-07-26 13:15:00,127.95,128.04,127.89,127.89,8534.0,125.5591,125.6474,125.5002,125.5002,8534.0
2023-07-26 13:20:00,127.88,127.98,127.87,127.95,3462.0,125.4904,125.5885,125.4806,125.5591,3462.0
2023-07-26 13:25:00,127.94,128.02,127.92,127.95,8129.0,125.5493,125.6278,125.5296,125.5591,8129.0
2023-07-26 13:30:00,127.92,127.99,127.8,127.98,5268.0,125.5296,125.5983,125.4119,125.5885,5268.0
2023-07-26 13:35:00,127.97,128.04,127.96,128.02,12049.0,125.5787,125.6474,125.5689,125.6278,12049.0
2023-07-26 13:40:00,128.04,128.06,127.94,128.0,11159.0,125.6474,125.667,125.5493,125.6081,11159.0
2023-07-26 13:45:00,128.02,128.24,127.99,128.22,16636.0,125.6278,125.8437,125.5983,125.824,16636.0
2023-07-26 13:50:00,128.22,128.25,128.14,128.17,12628.0,125.824,125.8535,125.7455,125.775,12628.0
2023-07-26 13:55:00,128.15,128.17,127.86,127.97,7268.0,125.7553,125.775,125.4708,125.5787,7268.0
2023-07-26 14:00:00,127.9,128.17,127.87,127.96,27752.0,125.51,125.775,125.4806,125.5689,27752.0
2023-07-26 14:05:00,128.01,128.2,127.95,128.17,13208.0,125.618,125.8044,125.5591,125.775,13208.0
2023-07-26 14:10:00,128.13,128.18,128.06,128.12,12187.0,125.7357,125.7848,125.667,125.7259,12187.0
2023-07-26 14:15:00,128.14,128.36,128.13,128.33,16726.0,125.7455,125.9614,125.7357,125.932,16726.0
2023-07-26 14:20:00,128.34,128.55,128.33,128.52,18286.0,125.9418,126.1479,125.932,126.1184,18286.0
2023-07-26 14:25:00,128.51,128.68,128.45,128.56,20538.0,126.1086,126.2754,126.0497,126.1577,20538.0
2023-07-26 14:30:00,128.57,128.63,128.45,128.57,20048.0,126.1675,126.2264,126.0497,126.1675,20048.0
2023-07-26 14:35:00,128.61,128.91,128.61,128.89,29757.0,126.2068,126.5011,126.2068,126.4815,29757.0
2023-07-26 14:40:00,128.87,129.25,128.83,129.11,25469.0,126.4619,126.8348,126.4226,126.6974,25469.0
2023-07-26 14:45:00,129.11,129.17,128.9,128.99,18242.0,126.6974,126.7563,126.4913,126.5796,18242.0
2023-07-26 14:50:00,128.99,129.4,128.99,129.34,18853.0,126.5796,126.982,126.5796,126.9231,18853.0
2023-07-26 14:55:00,129.34,129.38,129.15,129.29,20152.0,126.9231,126.9624,126.7367,126.874,20152.0
2023-07-26 15:00:00,129.29,129.33,129.08,129.3,17889.0,126.874,126.9133,126.668,126.8839,17889.0
2023-07-26 15:05:00,129.31,129.31,128.67,128.72,20571.0,126.8937,126.8937,126.2656,126.3147,20571.0
2023-07-26 15:10:00,128.67,128.8,128.49,128.62,25326.0,126.2656,126.3932,126.089,126.2166,25326.0
2023-07-26 15:15:00,128.59,128.76,128.39,128.5,17083.0,126.1871,126.3539,125.9909,126.0988,17083.0
2023-07-26 15:20:00,128.52,128.75,128.51,128.68,19846.0,126.1184,126.3441,126.1086,126.2754,19846.0
2023-07-26 15:25:00,128.66,128.8,128.65,128.78,25094.0,126.2558,126.3932,126.246,126.3736,25094.0
2023-07-26 15:30:00,128.79,128.79,128.59,128.62,26927.0,126.3834,126.3834,126.1871,126.2166,26927.0
2023-07-26 15:35:00,128.63,128.69,128.44,128.53,30125.0,126.2264,126.2853,126.0399,126.1282,30125.0
2023-07-26 15:40:00,128.52,128.73,128.5,128.68,42914.0,126.1184,126.3245,126.0988,126.2754,42914.0
2023-07-26 15:45:00,128.69,128.72,128.45,128.57,60255.0,126.2853,126.3147,126.0497,126.1675,60255.0
2023-07-26 15:50:00,128.56,128.57,128.24,128.28,78052.0,126.1577,126.1675,125.8437,125.8829,78052.0
2023-07-26 15:55:00,128.29,128.65,128.27,128.64,139603.0,125.8927,126.246,125.8731,126.2362,139603.0
2023-07-27 09:30:00,129.39,129.67,128.88,129.23,47090.0,126.9722,127.2469,126.4717,126.8152,47090.0
2023-07-27 09:35:00,129.3,129.45,128.67,128.75,47141.0,126.8839,127.0311,126.2656,126.3441,47141.0
2023-07-27 09:40:00,128.87,129.46,128.73,129.25,14909.0,126.4619,127.0409,126.3245,126.8348,14909.0
2023-07-27 09:45:00,129.3,129.37,128.96,129.27,30287.0,126.8839,126.9525,126.5502,126.8544,30287.0
2023-07-27 09:50:00,129.24,129.57,129.13,129.25,48015.0,126.825,127.1488,126.717,126.8348,48015.0
2023-07-27 09:55:00,129.21,129.39,129.16,129.3,16469.0,126.7955,126.9722,126.7465,126.8839,16469.0
2023-07-27 10:00:00,129.35,129.41,129.16,129.22,19470.0,126.9329,126.9918,126.7465,126.8054,19470.0
2023-07-27 10:05:00,129.28,129.34,129.1,129.25,19860.0,126.8642,126.9231,126.6876,126.8348,19860.0
2023-07-27 10:10:00,129.28,129.33,128.95,129.12,19511.0,126.8642,126.9133,126.5404,126.7072,19511.0
2023-07-27 10:15:00,129.12,129.19,129.03,129.18,16175.0,126.7072,126.7759,126.6189,126.7661,16175.0
2023-07-27 10:20:00,129.21,129.23,128.94,128.96,28278.0,126.7955,126.8152,126.5306,126.5502,28278.0
2023-07-27 10:25:00,128.96,129.22,128.86,128.89,21099.0,126.5502,126.8054,126.4521,126.4815,21099.0
2023-07-27 10:30:00,128.92,129.24,128.9,129.15,17579.0,126.511,126.825,126.4913,126.7367,17579.0
2023-07-27 10:35:00,129.14,129.2,128.97,129.08,17022.0,126.7268,126.7857,126.56,126.668,17022.0
2023-07-27 10:40:00,129.14,129.2,128.97,129.2,19989.0,126.7268,126.7857,126.56,126.7857,19989.0
2023-07-27 10:45:00,129.23,129.25,128.96,129.03,14603.0,126.8152,126.8348,126.5502,126.6189,14603.0
2023-07-27 10:50:00,129.07,129.08,128.91,128.93,28937.0,126.6582,126.668,126.5011,126.5208,28937.0
2023-07-27 10:55:00,128.95,129.2,128.94,128.96,11053.0,126.5404,126.7857,126.5306,126.5502,11053.0
2023-07-27 11:00:00,129.02,129.2,128.99,129.12,14072.0,126.6091,126.7857,126.5796,126.7072,14072.0
2023-07-27 11:05:00,129.12,129.2,128.98,128.98,13831.0,126.7072,126.7857,126.5698,126.5698,13831.0
2023-07-27 11:10:00,128.97,129.04,128.92,128.97,15226.0,126.56,126.6287,126.511,126.56,15226.0
2023-07-27 11:15:00,128.98,129.01,128.82,128.96,12894.0,126.5698,126.5993,126.4128,126.5502,12894.0
2023-07-27 11:20:00,128.97,128.97,128.8,128.89,12791.0,126.56,126.56,126.3932,126.4815,12791.0
2023-07-27 11:25:00,128.95,129.0,128.84,128.89,13890.0,126.5404,126.5895,126.4325,126.4815,13890.0
2023-07-27 11:30:00,128.91,129.06,128.89,128.92,9934.0,126.5011,126.6483,126.4815,126.511,9934.0
2023-07-27 11:35:00,128.93,128.94,128.73,128.87,10806.0,126.5208,126.5306,126.3245,126.4619,10806.0
2023-07-27 11:40:00,128.87,128.96,128.82,128.83,10193.0,126.4619,126.5502,126.4128,126.4226,10193.0
2023-07-27 11:45:00,128.85,128.92,128.82,128.85,10547.0,126.4423,126.511,126.4128,126.4423,10547.0
2023-07-27 11:50:00,128.83,129.08,128.82,128.99,16119.0,126.4226,126.668,126.4128,126.5796,16119.0
2023-07-27 11:55:00,128.98,129.08,128.92,128.99,12006.0,126.5698,126.668,126.511,126.5796,12006.0
2023-07-27 12:00:00,129.02,129.24,129.0,129.2,15323.0,126.6091,126.825,126.5895,126.7857,15323.0
2023-07-27 12:05:00,129.2,129.22,129.06,129.06,32804.0,126.7857,126.8054,126.6483,126.6483,32804.0
2023-07-27 12:10:00,129.08,129.09,128.96,129.08,11585.0,126.668,126.6778,126.5502,126.668,11585.0
2023-07-27 12:15:00,129.09,129.12,128.9,129.0,14468.0,126.6778,126.7072,126.4913,126.5895,14468.0
2023-07-27 12:20:00,128.99,129.09,128.95,129.04,11919.0,126.5796,126.6778,126.5404,126.6287,11919.0
2023-07-27 12:25:00,129.03,129.13,128.97,129.03,6635.0,126.6189,126.717,126.56,126.6189,6635.0
2023-07-27 12:30:00,129.06,129.18,129.05,129.15,9388.0,126.6483,126.7661,126.6385,126.7367,9388.0
2023-07-27 12:35:00,129.13,129.2,129.06,129.1,6936.0,126.717,126.7857,126.6483,126.6876,6936.0
2023-07-27 12:40:00,129.11,129.11,128.96,129.02,8507.0,126.6974,126.6974,126.5502,126.6091,8507.0
2023-07-27 12:45:00,129.04,129.21,129.02,129.16,8618.0,126.6287,126.7955,126.6091,126.7465,8618.0
2023-07-27 12:50:00,129.14,129.15,129.02,129.07,11914.0,126.7268,126.7367,126.6091,126.6582,11914.0
2023-07-27 12:55:00,129.05,129.07,128.97,129.06,14032.0,126.6385,126.6582,126.56,126.6483,14032.0
2023-07-27 13:00:00,129.08,129.11,129.03,129.04,6661.0,126.668,126.6974,126.6189,126.6287,6661.0
2023-07-27 13:05:00,129.02,129.05,128.57,128.67,23589.0,126.6091,126.6385,126.1675,126.2656,23589.0
2023-07-27 13:10:00,128.7,128.81,128.68,128.76,10341.0,126.2951,126.403,126.2754,126.3539,10341.0
2023-07-27 13:15:00,128.72,128.72,128.46,128.6,18240.0,126.3147,126.3147,126.0596,126.1969,18240.0
2023-07-27 13:20:00,128.53,128.54,128.26,128.26,10017.0,126.1282,126.1381,125.8633,125.8633,10017.0
2023-07-27 13:25:00,128.25,128.25,127.92,127.95,28329.0,125.8535,125.8535,125.5296,125.5591,28329.0
2023-07-27 13:30:00,127.95,127.95,127.5,127.72,49316.0,125.5591,125.5591,125.1175,125.3334,49316.0
2023-07-27 13:35:00,127.75,128.07,127.74,127.95,16965.0,125.3628,125.6768,125.353,125.5591,16965.0
2023-07-27 13:40:00,127.98,128.13,127.98,128.1,12942.0,125.5885,125.7357,125.5885,125.7063,12942.0
2023-07-27 13:45:00,128.13,128.13,127.99,128.08,16554.0,125.7357,125.7357,125.5983,125.6867,16554.0
2023-07-27 13:50:00,128.09,128.15,128.07,128.08,7646.0,125.6965,125.7553,125.6768,125.6867,7646.0
2023-07-27 13:55:00,128.11,128.19,127.93,127.94,9056.0,125.7161,125.7946,125.5395,125.5493,9056.0
2023-07-27 14:00:00,127.93,128.08,127.88,127.93,10161.0,125.5395,125.6867,125.4904,125.5395,10161.0
2023-07-27 14:05:00,127.9,127.92,127.69,127.76,8029.0,125.51,125.5296,125.3039,125.3726,8029.0
2023-07-27 14:10:00,127.76,127.76,127.27,127.38,33060.0,125.3726,125.3726,124.8918,124.9997,33060.0
2023-07-27 14:15:00,127.45,127.53,127.37,127.47,9450.0,125.0684,125.1469,124.9899,125.0881,9450.0
2023-07-27 14:20:00,127.52,127.7,127.4,127.42,18705.0,125.1371,125.3138,125.0194,125.039,18705.0
2023-07-27 14:25:00,127.45,127.5,127.22,127.44,21710.0,125.0684,125.1175,124.8427,125.0586,21710.0
2023-07-27 14:30:00,127.46,127.59,127.44,127.45,15212.0,125.0782,125.2058,125.0586,125.0684,15212.0
2023-07-27 14:35:00,127.43,127.43,126.91,126.95,29163.0,125.0488,125.0488,124.5385,124.5778,29163.0
2023-07-27 14:40:00,126.94,127.14,126.94,127.08,32130.0,124.568,124.7642,124.568,124.7053,32130.0
2023-07-27 14:45:00,127.08,127.22,127.03,127.14,22299.0,124.7053,124.8427,124.6563,124.7642,22299.0
2023-07-27 14:50:00,127.09,127.15,127.04,127.04,12941.0,124.7152,124.774,124.6661,124.6661,12941.0
2023-07-27 14:55:00,127.04,127.06,126.81,126.83,24860.0,124.6661,124.6857,124.4404,124.46,24860.0
2023-07-27 15:00:00,126.81,126.83,126.6,126.62,30676.0,124.4404,124.46,124.2343,124.2539,30676.0
2023-07-27 15:05:00,126.62,126.67,126.45,126.67,35384.0,124.2539,124.303,124.0871,124.303,35384.0
2023-07-27 15:10:00,126.67,127.07,126.67,127.05,29780.0,124.303,124.6955,124.303,124.6759,29780.0
2023-07-27 15:15:00,127.03,127.05,126.94,126.99,22817.0,124.6563,124.6759,124.568,124.617,22817.0
2023-07-27 15:20:00,127.0,127.04,126.74,126.79,20175.0,124.6268,124.6661,124.3717,124.4208,20175.0
2023-07-27 15:25:00,126.79,126.96,126.77,126.85,25151.0,124.4208,124.5876,124.4011,124.4796,25151.0
2023-07-27 15:30:00,126.87,127.03,126.85,126.93,34038.0,124.4993,124.6563,124.4796,124.5581,34038.0
2023-07-27 15:35:00,126.94,127.13,126.83,126.87,22751.0,124.568,124.7544,124.46,124.4993,22751.0
2023-07-27 15:40:00,126.86,126.9,126.62,126.7,38232.0,124.4895,124.5287,124.2539,124.3324,38232.0
2023-07-27 15:45:00,126.73,126.77,126.56,126.7,52916.0,124.3619,124.4011,124.1951,124.3324,52916.0
2023-07-27 15:50:00,126.7,127.08,126.7,126.82,58057.0,124.3324,124.7053,124.3324,124.4502,58057.0
2023-07-27 15:55:00,126.82,127.07,126.77,127.04,172667.0,124.4502,124.6955,124.4011,124.6661,172667.0
2023-07-28 09:30:00,128.6,128.71,127.91,128.18,45630.0,126.1969,126.3049,125.5198,125.7848,45630.0
2023-07-28 09:35:00,128.12,128.42,127.92,128.26,34118.0,125.7259,126.0203,125.5296,125.8633,34118.0
2023-07-28 09:40:00,128.32,128.34,127.5,127.55,25681.0,125.9222,125.9418,125.1175,125.1666,25681.0
2023-07-28 09:45:00,127.47,128.05,127.44,127.85,16918.0,125.0881,125.6572,125.0586,125.461,16918.0
2023-07-28 09:50:00,127.85,128.17,127.72,128.01,11699.0,125.461,125.775,125.3334,125.618,11699.0
2023-07-28 09:55:00,128.08,128.15,127.6,127.6,21086.0,125.6867,125.7553,125.2156,125.2156,21086.0
2023-07-28 10:00:00,127.58,128.19,127.58,127.98,18474.0,125.196,125.7946,125.196,125.5885,18474.0
2023-07-28 10:05:00,127.96,128.37,127.95,128.0,18395.0,125.5689,125.9712,125.5591,125.6081,18395.0
2023-07-28 10:10:00,127.97,128.3,127.86,128.21,10124.0,125.5787,125.9025,125.4708,125.8142,10124.0
2023-07-28 10:15:00,128.18,128.54,128.14,128.15,15717.0,125.7848,126.1381,125.7455,125.7553,15717.0
2023-07-28 10:20:00,128.13,128.35,127.99,127.99,14162.0,125.7357,125.9516,125.5983,125.5983,14162.0
2023-07-28 10:25:00,127.96,128.0,127.68,127.72,24236.0,125.5689,125.6081,125.2941,125.3334,24236.0
2023-07-28 10:30:00,127.72,127.9,127.68,127.76,25909.0,125.3334,125.51,125.2941,125.3726,25909.0
2023-07-28 10:35:00,127.78,127.79,127.53,127.54,12818.0,125.3923,125.4021,125.1469,125.1567,12818.0
2023-07-28 10:40:00,127.53,127.68,127.48,127.66,22894.0,125.1469,125.2941,125.0979,125.2745,22894.0
2023-07-28 10:45:00,127.66,127.66,127.44,127.48,31980.0,125.2745,125.2745,125.0586,125.0979,31980.0
2023-07-28 10:50:00,127.48,127.56,127.16,127.16,16855.0,125.0979,125.1764,124.7838,124.7838,16855.0
2023-07-28 10:55:00,127.19,127.52,127.18,127.52,18473.0,124.8133,125.1371,124.8035,125.1371,18473.0
2023-07-28 11:00:00,127.51,127.58,127.46,127.55,12899.0,125.1273,125.196,125.0782,125.1666,12899.0
2023-07-28 11:05:00,127.57,127.72,127.48,127.53,12361.0,125.1862,125.3334,125.0979,125.1469,12361.0
2023-07-28 11:10:00,127.52,127.62,127.44,127.5,12339.0,125.1371,125.2352,125.0586,125.1175,12339.0
2023-07-28 11:15:00,127.52,127.76,127.48,127.61,28019.0,125.1371,125.3726,125.0979,125.2254,28019.0
2023-07-28 11:20:00,127.64,127.85,127.63,127.68,13932.0,125.2549,125.461,125.2451,125.2941,13932.0
2023-07-28 11:25:00,127.66,127.86,127.66,127.86,8892.0,125.2745,125.4708,125.2745,125.4708,8892.0
2023-07-28 11:30:00,127.84,127.87,127.57,127.57,9648.0,125.4511,125.4806,125.1862,125.1862,9648.0
2023-07-28 11:35:00,127.57,127.63,127.42,127.48,11476.0,125.1862,125.2451,125.039,125.0979,11476.0
2023-07-28 11:40:00,127.49,127.58,127.37,127.44,11471.0,125.1077,125.196,124.9899,125.0586,11471.0
2023-07-28 11:45:00,127.47,127.68,127.45,127.48,15756.0,125.0881,125.2941,125.0684,125.0979,15756.0
2023-07-28 11:50:00,127.47,127.64,127.47,127.5,13562.0,125.0881,125.2549,125.0881,125.1175,13562.0
2023-07-28 11:55:00,127.5,127.58,127.39,127.58,7766.0,125.1175,125.196,125.0095,125.196,7766.0
2023-07-28 12:00:00,127.58,127.62,127.36,127.46,16469.0,125.196,125.2352,124.9801,125.0782,16469.0
2023-07-28 12:05:00,127.46,127.54,127.36,127.36,10549.0,125.0782,125.1567,124.9801,124.9801,10549.0
2023-07-28 12:10:00,127.31,127.51,127.31,127.44,17671.0,124.931,125.1273,124.931,125.0586,17671.0
2023-07-28 12:15:00,127.45,127.51,127.38,127.4,9677.0,125.0684,125.1273,124.9997,125.0194,9677.0
2023-07-28 12:20:00,127.39,127.47,127.31,127.46,12997.0,125.0095,125.0881,124.931,125.0782,12997.0
2023-07-28 12:25:00,127.46,127.5,127.41,127.48,9353.0,125.0782,125.1175,125.0292,125.0979,9353.0
2023-07-28 12:30:00,127.5,127.66,127.45,127.49,19426.0,125.1175,125.2745,125.0684,125.1077,19426.0
2023-07-28 12:35:00,127.47,127.55,127.47,127.51,6855.0,125.0881,125.1666,125.0881,125.1273,6855.0
2023-07-28 12:40:00,127.51,127.52,127.37,127.46,15018.0,125.1273,125.1371,124.9899,125.0782,15018.0
2023-07-28 12:45:00,127.45,127.53,127.39,127.39,11824.0,125.0684,125.1469,125.0095,125.0095,11824.0
2023-07-28 12:50:00,127.38,127.42,127.18,127.19,15308.0,124.9997,125.039,124.8035,124.8133,15308.0
2023-07-28 12:55:00,127.2,127.4,127.12,127.36,14960.0,124.8231,125.0194,124.7446,124.9801,14960.0
2023-07-28 13:00:00,127.35,127.51,127.32,127.46,12962.0,124.9703,125.1273,124.9409,125.0782,12962.0
2023-07-28 13:05:00,127.46,127.46,127.3,127.39,18465.0,125.0782,125.0782,124.9212,125.0095,18465.0
2023-07-28 13:10:00,127.4,127.5,127.33,127.44,17145.0,125.0194,125.1175,124.9507,125.0586,17145.0
2023-07-28 13:15:00,127.44,127.47,127.37,127.43,15880.0,125.0586,125.0881,124.9899,125.0488,15880.0
2023-07-28 13:20:00,127.43,127.46,127.37,127.38,12130.0,125.0488,125.0782,124.9899,124.9997,12130.0
2023-07-28 13:25:00,127.38,127.41,127.26,127.38,8413.0,124.9997,125.0292,124.882,124.9997,8413.0
2023-07-28 13:30:00,127.36,127.45,127.26,127.28,19688.0,124.9801,125.0684,124.882,124.9016,19688.0
2023-07-28 13:35:00,127.27,127.42,127.22,127.4,11052.0,124.8918,125.039,124.8427,125.0194,11052.0
2023-07-28 13:40:00,127.4,127.47,127.29,127.35,13389.0,125.0194,125.0881,124.9114,124.9703,13389.0
2023-07-28 13:45:00,127.35,127.35,127.2,127.2,9993.0,124.9703,124.9703,124.8231,124.8231,9993.0
2023-07-28 13:50:00,127.2,127.36,127.2,127.36,17488.0,124.8231,124.9801,124.8231,124.9801,17488.0
2023-07-28 13:55:00,127.37,127.41,127.32,127.41,10290.0,124.9899,125.0292,124.9409,125.0292,10290.0
2023-07-28 14:00:00,127.39,127.6,127.37,127.6,16282.0,125.0095,125.2156,124.9899,125.2156,16282.0
2023-07-28 14:05:00,127.61,127.73,127.53,127.73,19991.0,125.2254,125.3432,125.1469,125.3432,19991.0
2023-07-28 14:10:00,127.75,127.75,127.59,127.66,30907.0,125.3628,125.3628,125.2058,125.2745,30907.0
2023-07-28 14:15:00,127.66,127.7,127.63,127.66,35469.0,125.2745,125.3138,125.2451,125.2745,35469.0
2023-07-28 14:20:00,127.67,127.91,127.65,127.89,15162.0,125.2843,125.5198,125.2647,125.5002,15162.0
2023-07-28 14:25:00,127.87,127.94,127.8,127.9,13812.0,125.4806,125.5493,125.4119,125.51,13812.0
2023-07-28 14:30:00,127.9,127.91,127.8,127.81,11696.0,125.51,125.5198,125.4119,125.4217,11696.0
2023-07-28 14:35:00,127.82,127.9,127.61,127.67,21725.0,125.4315,125.51,125.2254,125.2843,21725.0
2023-07-28 14:40:00,127.66,127.79,127.63,127.77,13330.0,125.2745,125.4021,125.2451,125.3824,13330.0
2023-07-28 14:45:00,127.77,127.88,127.77,127.82,6396.0,125.3824,125.4904,125.3824,125.4315,6396.0
2023-07-28 14:50:00,127.84,128.02,127.79,128.02,10667.0,125.4511,125.6278,125.4021,125.6278,10667.0
2023-07-28 14:55:00,128.02,128.05,127.94,127.94,11497.0,125.6278,125.6572,125.5493,125.5493,11497.0
2023-07-28 15:00:00,127.95,127.96,127.89,127.89,11235.0,125.5591,125.5689,125.5002,125.5002,11235.0
2023-07-28 15:05:00,127.91,127.93,127.84,127.86,16690.0,125.5198,125.5395,125.4511,125.4708,16690.0
2023-07-28 15:10:00,127.85,127.98,127.84,127.98,14788.0,125.461,125.5885,125.4511,125.5885,14788.0
2023-07-28 15:15:00,127.98,128.13,127.98,128.08,13980.0,125.5885,125.7357,125.5885,125.6867,13980.0
2023-07-28 15:20:00,128.07,128.08,127.88,127.89,17567.0,125.6768,125.6867,125.4904,125.5002,17567.0
2023-07-28 15:25:00,127.9,127.98,127.86,127.92,22398.0,125.51,125.5885,125.4708,125.5296,22398.0
2023-07-28 15:30:00,127.91,128.06,127.9,128.02,19252.0,125.5198,125.667,125.51,125.6278,19252.0
2023-07-28 15:35:00,128.02,128.09,127.9,127.93,20646.0,125.6278,125.6965,125.51,125.5395,20646.0
2023-07-28 15:40:00,127.92,128.0,127.9,127.9,21580.0,125.5296,125.6081,125.51,125.51,21580.0
2023-07-28 15:45:00,127.89,127.96,127.8,127.84,34963.0,125.5002,125.5689,125.4119,125.4511,34963.0
2023-07-28 15:50:00,127.82,127.86,127.71,127.75,88170.0,125.4315,125.4708,125.3236,125.3628,88170.0
2023-07-28 15:55:00,127.76,127.77,127.51,127.55,191605.0,125.3726,125.3824,125.1273,125.1666,191605.0
2023-07-31 09:30:00,128.07,128.21,127.81,127.86,26092.0,125.6768,125.8142,125.4217,125.4708,26092.0
2023-07-31 09:35:00,128.03,128.05,127.59,127.61,8725.0,125.6376,125.6572,125.2058,125.2254,8725.0
2023-07-31 09:40:00,127.65,127.66,127.23,127.51,16270.0,125.2647,125.2745,124.8525,125.1273,16270.0
2023-07-31 09:45:00,127.45,127.82,127.4,127.61,14354.0,125.0684,125.4315,125.0194,125.2254,14354.0
2023-07-31 09:50:00,127.67,127.78,127.41,127.43,6395.0,125.2843,125.3923,125.0292,125.0488,6395.0
2023-07-31 09:55:00,127.42,127.42,126.91,127.0,18023.0,125.039,125.039,124.5385,124.6268,18023.0
2023-07-31 10:00:00,126.98,127.04,126.8,126.97,18636.0,124.6072,124.6661,124.4306,124.5974,18636.0
2023-07-31 10:05:00,127.02,127.16,126.96,127.01,16709.0,124.6465,124.7838,124.5876,124.6366,16709.0
2023-07-31 10:10:00,127.0,127.07,126.86,126.98,29039.0,124.6268,124.6955,124.4895,124.6072,29039.0
2023-07-31 10:15:00,126.98,127.16,126.93,126.94,17936.0,124.6072,124.7838,124.5581,124.568,17936.0
2023-07-31 10:20:00,126.93,127.18,126.92,126.98,18008.0,124.5581,124.8035,124.5483,124.6072,18008.0
2023-07-31 10:25:00,126.98,127.04,126.91,126.91,13754.0,124.6072,124.6661,124.5385,124.5385,13754.0
2023-07-31 10:30:00,126.98,127.07,126.84,126.93,10819.0,124.6072,124.6955,124.4698,124.5581,10819.0
2023-07-31 10:35:00,126.91,126.97,126.8,126.81,11029.0,124.5385,124.5974,124.4306,124.4404,11029.0
2023-07-31 10:40:00,126.83,126.83,126.44,126.51,10430.0,124.46,124.46,124.0773,124.146,10430.0
2023-07-31 10:45:00,126.58,126.58,126.03,126.18,22862.0,124.2147,124.2147,123.675,123.8222,22862.0
2023-07-31 10:50:00,126.18,126.18,125.91,125.99,23221.0,123.8222,123.8222,123.5572,123.6357,23221.0
2023-07-31 10:55:00,126.0,126.07,125.63,125.73,61049.0,123.6455,123.7142,123.2824,123.3806,61049.0
2023-07-31 11:00:00,125.76,125.8,125.52,125.71,32249.0,123.41,123.4493,123.1745,123.3609,32249.0
2023-07-31 11:05:00,125.73,125.95,125.66,125.73,15051.0,123.3806,123.5965,123.3119,123.3806,15051.0
2023-07-31 11:10:00,125.76,125.78,125.4,125.66,33017.0,123.41,123.4296,123.0567,123.3119,33017.0
2023-07-31 11:15:00,125.67,125.73,125.58,125.7,12123.0,123.3217,123.3806,123.2334,123.3511,12123.0
2023-07-31 11:20:00,125.71,125.81,125.63,125.63,19872.0,123.3609,123.4591,123.2824,123.2824,19872.0
2023-07-31 11:25:00,125.61,125.69,125.4,125.41,17851.0,123.2628,123.3413,123.0567,123.0665,17851.0
2023-07-31 11:30:00,125.41,125.46,125.15,125.23,28904.0,123.0665,123.1156,122.8114,122.8899,28904.0
2023-07-31 11:35:00,125.24,125.28,125.02,125.12,35513.0,122.8997,122.939,122.6838,122.782,35513.0
2023-07-31 11:40:00,125.06,125.42,124.91,125.4,21549.0,122.7231,123.0764,122.5759,123.0567,21549.0
2023-07-31 11:45:00,125.38,125.75,125.36,125.7,13087.0,123.0371,123.4002,123.0175,123.3511,13087.0
2023-07-31 11:50:00,125.72,125.73,125.53,125.63,7059.0,123.3708,123.3806,123.1843,123.2824,7059.0
2023-07-31 11:55:00,125.63,125.72,125.56,125.71,6744.0,123.2824,123.3708,123.2137,123.3609,6744.0
2023-07-31 12:00:00,125.76,126.0,125.76,126.0,13802.0,123.41,123.6455,123.41,123.6455,13802.0
2023-07-31 12:05:00,125.96,125.98,125.86,125.92,7908.0,123.6063,123.6259,123.5081,123.567,7908.0
2023-07-31 12:10:00,125.92,125.96,125.75,125.95,14474.0,123.567,123.6063,123.4002,123.5965,14474.0
2023-07-31 12:15:00,125.98,126.2,125.95,126.15,14106.0,123.6259,123.8418,123.5965,123.7927,14106.0
2023-07-31 12:20:00,126.15,126.24,126.09,126.23,16804.0,123.7927,123.881,123.7338,123.8712,16804.0
2023-07-31 12:25:00,126.23,126.39,126.23,126.27,9690.0,123.8712,124.0282,123.8712,123.9105,9690.0
2023-07-31 12:30:00,126.26,126.28,126.12,126.12,5541.0,123.9007,123.9203,123.7633,123.7633,5541.0
2023-07-31 12:35:00,126.13,126.24,126.09,126.21,9078.0,123.7731,123.881,123.7338,123.8516,9078.0
2023-07-31 12:40:00,126.21,126.28,126.19,126.28,5433.0,123.8516,123.9203,123.832,123.9203,5433.0
2023-07-31 12:45:00,126.26,126.31,126.14,126.31,7784.0,123.9007,123.9497,123.7829,123.9497,7784.0
2023-07-31 12:50:00,126.31,126.4,126.27,126.29,10047.0,123.9497,124.038,123.9105,123.9301,10047.0
2023-07-31 12:55:00,126.29,126.29,126.02,126.04,5709.0,123.9301,123.9301,123.6651,123.6848,5709.0
2023-07-31 13:00:00,126.01,126.01,125.81,125.92,7126.0,123.6553,123.6553,123.4591,123.567,7126.0
2023-07-31 13:05:00,125.87,126.19,125.86,126.19,5560.0,123.518,123.832,123.5081,123.832,5560.0
2023-07-31 13:10:00,126.19,126.28,126.13,126.25,7501.0,123.832,123.9203,123.7731,123.8908,7501.0
2023-07-31 13:15:00,126.24,126.25,126.07,126.1,5802.0,123.881,123.8908,123.7142,123.7437,5802.0
2023-07-31 13:20:00,126.13,126.29,126.09,126.26,6579.0,123.7731,123.9301,123.7338,123.9007,6579.0
2023-07-31 13:25:00,126.27,126.37,126.22,126.25,13694.0,123.9105,124.0086,123.8614,123.8908,13694.0
2023-07-31 13:30:00,126.28,126.39,126.25,126.35,12939.0,123.9203,124.0282,123.8908,123.989,12939.0
2023-07-31 13:35:00,126.39,126.45,126.35,126.43,5750.0,124.0282,124.0871,123.989,124.0675,5750.0
2023-07-31 13:40:00,126.44,126.45,126.3,126.31,8086.0,124.0773,124.0871,123.9399,123.9497,8086.0
2023-07-31 13:45:00,126.29,126.29,126.21,126.28,6191.0,123.9301,123.9301,123.8516,123.9203,6191.0
2023-07-31 13:50:00,126.27,126.29,126.16,126.2,11110.0,123.9105,123.9301,123.8025,123.8418,11110.0
2023-07-31 13:55:00,126.2,126.21,126.1,126.11,10548.0,123.8418,123.8516,123.7437,123.7535,10548.0
2023-07-31 14:00:00,126.13,126.2,126.12,126.17,10088.0,123.7731,123.8418,123.7633,123.8123,10088.0
2023-07-31 14:05:00,126.19,126.28,126.19,126.27,6448.0,123.832,123.9203,123.832,123.9105,6448.0
2023-07-31 14:10:00,126.27,126.44,126.21,126.21,10501.0,123.9105,124.0773,123.8516,123.8516,10501.0
2023-07-31 14:15:00,126.2,126.26,126.14,126.23,7070.0,123.8418,123.9007,123.7829,123.8712,7070.0
2023-07-31 14:20:00,126.21,126.34,126.21,126.32,20541.0,123.8516,123.9792,123.8516,123.9595,20541.0
2023-07-31 14:25:00,126.33,126.48,126.24,126.45,7668.0,123.9694,124.1166,123.881,124.0871,7668.0
2023-07-31 14:30:00,126.45,126.49,126.43,126.43,7654.0,124.0871,124.1264,124.0675,124.0675,7654.0
2023-07-31 14:35:00,126.45,126.5,126.35,126.36,7878.0,124.0871,124.1362,123.989,123.9988,7878.0
2023-07-31 14:40:00,126.34,126.35,126.27,126.27,4853.0,123.9792,123.989,123.9105,123.9105,4853.0
2023-07-31 14:45:00,126.27,126.37,126.24,126.34,11721.0,123.9105,124.0086,123.881,123.9792,11721.0
2023-07-31 14:50:00,126.36,126.59,126.36,126.52,10995.0,123.9988,124.2245,123.9988,124.1558,10995.0
2023-07-31 14:55:00,126.53,126.53,126.44,126.44,8531.0,124.1656,124.1656,124.0773,124.0773,8531.0
2023-07-31 15:00:00,126.43,126.43,126.28,126.29,8524.0,124.0675,124.0675,123.9203,123.9301,8524.0
2023-07-31 15:05:00,126.27,126.28,126.2,126.2,5543.0,123.9105,123.9203,123.8418,123.8418,5543.0
2023-07-31 15:10:00,126.22,126.27,126.2,126.22,8480.0,123.8614,123.9105,123.8418,123.8614,8480.0
2023-07-31 15:15:00,126.21,126.29,126.18,126.27,8475.0,123.8516,123.9301,123.8222,123.9105,8475.0
2023-07-31 15:20:00,126.29,126.4,126.28,126.35,16432.0,123.9301,124.038,123.9203,123.989,16432.0
2023-07-31 15:25:00,126.34,126.38,126.29,126.32,13755.0,123.9792,124.0184,123.9301,123.9595,13755.0
2023-07-31 15:30:00,126.34,126.35,126.21,126.27,8985.0,123.9792,123.989,123.8516,123.9105,8985.0
2023-07-31 15:35:00,126.28,126.35,126.24,126.27,10665.0,123.9203,123.989,123.881,123.9105,10665.0
2023-07-31 15:40:00,126.26,126.37,126.24,126.26,16375.0,123.9007,124.0086,123.881,123.9007,16375.0
2023-07-31 15:45:00,126.25,126.27,126.1,126.16,17880.0,123.8908,123.9105,123.7437,123.8025,17880.0
2023-07-31 15:50:00,126.13,126.54,126.12,126.54,45085.0,123.7731,124.1754,123.7633,124.1754,45085.0
2023-07-31 15:55:00,126.54,127.02,126.54,127.02,184765.0,124.1754,124.6465,124.1754,124.6465,184765.0
2023-08-01 09:30:00,126.61,127.48,126.3,127.25,31599.0,124.2441,125.0979,123.9399,124.8722,31599.0
2023-08-01 09:35:00,127.25,127.59,127.25,127.59,6523.0,124.8722,125.2058,124.8722,125.2058,6523.0
2023-08-01 09:40:00,127.53,127.91,127.48,127.91,16217.0,125.1469,125.5198,125.0979,125.5198,16217.0
2023-08-01 09:45:00,128.0,128.16,127.62,127.7,84063.0,125.6081,125.7652,125.2352,125.3138,84063.0
2023-08-01 09:50:00,127.68,127.81,127.6,127.8,8589.0,125.2941,125.4217,125.2156,125.4119,8589.0
2023-08-01 09:55:00,127.82,127.9,127.6,127.87,6461.0,125.4315,125.51,125.2156,125.4806,6461.0
2023-08-01 10:00:00,127.9,128.0,127.79,127.84,11468.0,125.51,125.6081,125.4021,125.4511,11468.0
2023-08-01 10:05:00,127.84,128.32,127.84,128.25,13230.0,125.4511,125.9222,125.4511,125.8535,13230.0
2023-08-01 10:10:00,128.23,128.23,127.66,127.72,17383.0,125.8339,125.8339,125.2745,125.3334,17383.0
2023-08-01 10:15:00,127.66,127.75,127.56,127.57,9835.0,125.2745,125.3628,125.1764,125.1862,9835.0
2023-08-01 10:20:00,127.59,127.7,127.54,127.6,21280.0,125.2058,125.3138,125.1567,125.2156,21280.0
2023-08-01 10:25:00,127.6,127.87,127.55,127.67,18299.0,125.2156,125.4806,125.1666,125.2843,18299.0
2023-08-01 10:30:00,127.67,127.84,127.52,127.78,10606.0,125.2843,125.4511,125.1371,125.3923,10606.0
2023-08-01 10:35:00,127.78,127.89,127.68,127.73,12757.0,125.3923,125.5002,125.2941,125.3432,12757.0
2023-08-01 10:40:00,127.8,127.97,127.64,127.68,9631.0,125.4119,125.5787,125.2549,125.2941,9631.0
2023-08-01 10:45:00,127.68,127.77,127.55,127.67,12005.0,125.2941,125.3824,125.1666,125.2843,12005.0
2023-08-01 10:50:00,127.67,127.95,127.65,127.93,10676.0,125.2843,125.5591,125.2647,125.5395,10676.0
2023-08-01 10:55:00,127.93,128.06,127.78,127.8,8979.0,125.5395,125.667,125.3923,125.4119,8979.0
2023-08-01 11:00:00,127.77,127.77,127.45,127.53,10215.0,125.3824,125.3824,125.0684,125.1469,10215.0
2023-08-01 11:05:00,127.56,127.69,127.53,127.61,10430.0,125.1764,125.3039,125.1469,125.2254,10430.0
2023-08-01 11:10:00,127.61,127.7,127.4,127.44,15534.0,125.2254,125.3138,125.0194,125.0586,15534.0
2023-08-01 11:15:00,127.44,127.54,127.26,127.47,14591.0,125.0586,125.1567,124.882,125.0881,14591.0
2023-08-01 11:20:00,127.49,127.64,127.35,127.64,8469.0,125.1077,125.2549,124.9703,125.2549,8469.0
2023-08-01 11:25:00,127.61,127.85,127.61,127.83,8266.0,125.2254,125.461,125.2254,125.4413,8266.0
2023-08-01 11:30:00,127.84,128.04,127.83,127.97,6404.0,125.4511,125.6474,125.4413,125.5787,6404.0
2023-08-01 11:35:00,127.94,128.12,127.93,128.03,10748.0,125.5493,125.7259,125.5395,125.6376,10748.0
2023-08-01 11:40:00,128.01,128.03,127.74,127.74,9092.0,125.618,125.6376,125.353,125.353,9092.0
2023-08-01 11:45:00,127.71,127.92,127.7,127.92,8062.0,125.3236,125.5296,125.3138,125.5296,8062.0
2023-08-01 11:50:00,127.92,127.97,127.82,127.9,7005.0,125.5296,125.5787,125.4315,125.51,7005.0
2023-08-01 11:55:00,127.93,127.94,127.83,127.86,7209.0,125.5395,125.5493,125.4413,125.4708,7209.0
2023-08-01 12:00:00,127.9,127.92,127.66,127.67,7343.0,125.51,125.5296,125.2745,125.2843,7343.0
2023-08-01 12:05:00,127.69,127.85,127.69,127.82,7822.0,125.3039,125.461,125.3039,125.4315,7822.0
2023-08-01 12:10:00,127.85,127.91,127.8,127.85,2906.0,125.461,125.5198,125.4119,125.461,2906.0
2023-08-01 12:15:00,127.88,128.06,127.82,127.83,9170.0,125.4904,125.667,125.4315,125.4413,9170.0
2023-08-01 12:20:00,127.79,127.91,127.79,127.87,5032.0,125.4021,125.5198,125.4021,125.4806,5032.0
2023-08-01 12:25:00,127.89,127.95,127.86,127.88,5085.0,125.5002,125.5591,125.4708,125.4904,5085.0
2023-08-01 12:30:00,127.86,127.94,127.74,127.93,4890.0,125.4708,125.5493,125.353,125.5395,4890.0
2023-08-01 12:35:00,127.94,127.98,127.77,127.78,7202.0,125.5493,125.5885,125.3824,125.3923,7202.0
2023-08-01 12:40:00,127.8,127.83,127.72,127.83,3985.0,125.4119,125.4413,125.3334,125.4413,3985.0
2023-08-01 12:45:00,127.81,127.88,127.74,127.74,6499.0,125.4217,125.4904,125.353,125.353,6499.0
2023-08-01 12:50:00,127.77,127.83,127.69,127.83,3061.0,125.3824,125.4413,125.3039,125.4413,3061.0
2023-08-01 12:55:00,127.81,127.82,127.64,127.73,5593.0,125.4217,125.4315,125.2549,125.3432,5593.0
2023-08-01 13:00:00,127.72,127.74,127.65,127.68,8195.0,125.3334,125.353,125.2647,125.2941,8195.0
2023-08-01 13:05:00,127.7,127.7,127.54,127.56,7507.0,125.3138,125.3138,125.1567,125.1764,7507.0
2023-08-01 13:10:00,127.52,127.59,127.47,127.53,23238.0,125.1371,125.2058,125.0881,125.1469,23238.0
2023-08-01 13:15:00,127.58,127.65,127.47,127.5,6622.0,125.196,125.2647,125.0881,125.1175,6622.0
2023-08-01 13:20:00,127.5,127.66,127.5,127.59,7806.0,125.1175,125.2745,125.1175,125.2058,7806.0
2023-08-01 13:25:00,127.59,127.73,127.55,127.65,4470.0,125.2058,125.3432,125.1666,125.2647,4470.0
2023-08-01 13:30:00,127.65,127.68,127.55,127.66,5797.0,125.2647,125.2941,125.1666,125.2745,5797.0
2023-08-01 13:35:00,127.68,127.86,127.68,127.76,6907.0,125.2941,125.4708,125.2941,125.3726,6907.0
2023-08-01 13:40:00,127.75,127.89,127.74,127.81,8025.0,125.3628,125.5002,125.353,125.4217,8025.0
2023-08-01 13:45:00,127.8,127.91,127.78,127.81,6266.0,125.4119,125.5198,125.3923,125.4217,6266.0
2023-08-01 13:50:00,127.84,127.88,127.77,127.82,4892.0,125.4511,125.4904,125.3824,125.4315,4892.0
2023-08-01 13:55:00,127.85,127.92,127.82,127.82,5989.0,125.461,125.5296,125.4315,125.4315,5989.0
2023-08-01 14:00:00,127.87,127.97,127.87,127.96,7484.0,125.4806,125.5787,125.4806,125.5689,7484.0
2023-08-01 14:05:00,127.98,128.05,127.95,128.05,6807.0,125.5885,125.6572,125.5591,125.6572,6807.0
2023-08-01 14:10:00,128.07,128.07,127.96,128.01,8668.0,125.6768,125.6768,125.5689,125.618,8668.0
2023-08-01 14:15:00,128.0,128.05,127.96,127.96,10624.0,125.6081,125.6572,125.5689,125.5689,10624.0
2023-08-01 14:20:00,127.94,127.97,127.86,127.92,5799.0,125.5493,125.5787,125.4708,125.5296,5799.0
2023-08-01 14:25:00,127.9,127.95,127.75,127.8,8748.0,125.51,125.5591,125.3628,125.4119,8748.0
2023-08-01 14:30:00,127.8,127.87,127.75,127.87,6217.0,125.4119,125.4806,125.3628,125.4806,6217.0
2023-08-01 14:35:00,127.85,128.06,127.85,128.05,9360.0,125.461,125.667,125.461,125.6572,9360.0
2023-08-01 14:40:00,128.07,128.09,128.0,128.06,10606.0,125.6768,125.6965,125.6081,125.667,10606.0
2023-08-01 14:45:00,128.06,128.1,128.02,128.02,8837.0,125.667,125.7063,125.6278,125.6278,8837.0
2023-08-01 14:50:00,127.99,128.09,127.98,128.04,21695.0,125.5983,125.6965,125.5885,125.6474,21695.0
2023-08-01 14:55:00,128.02,128.11,127.94,128.03,10930.0,125.6278,125.7161,125.5493,125.6376,10930.0
2023-08-01 15:00:00,128.06,128.14,128.02,128.12,10360.0,125.667,125.7455,125.6278,125.7259,10360.0
2023-08-01 15:05:00,128.13,128.25,128.13,128.16,10408.0,125.7357,125.8535,125.7357,125.7652,10408.0
2023-08-01 15:10:00,128.15,128.25,128.13,128.16,12458.0,125.7553,125.8535,125.7357,125.7652,12458.0
2023-08-01 15:15:00,128.16,128.16,128.05,128.07,11764.0,125.7652,125.7652,125.6572,125.6768,11764.0
2023-08-01 15:20:00,128.08,128.14,128.06,128.08,10306.0,125.6867,125.7455,125.667,125.6867,10306.0
2023-08-01 15:25:00,128.09,128.1,128.02,128.06,11720.0,125.6965,125.7063,125.6278,125.667,11720.0
2023-08-01 15:30:00,128.08,128.25,128.05,128.24,10439.0,125.6867,125.8535,125.6572,125.8437,10439.0
2023-08-01 15:35:00,128.24,128.24,128.1,128.11,17007.0,125.8437,125.8437,125.7063,125.7161,17007.0
2023-08-01 15:40:00,128.1,128.12,127.99,128.11,18273.0,125.7063,125.7259,125.5983,125.7161,18273.0
2023-08-01 15:45:00,128.12,128.28,128.08,128.28,25606.0,125.7259,125.8829,125.6867,125.8829,25606.0
2023-08-01 15:50:00,128.28,128.34,128.12,128.2,40067.0,125.8829,125.9418,125.7259,125.8044,40067.0
2023-08-01 15:55:00,128.19,128.19,127.82,127.92,103169.0,125.7946,125.7946,125.4315,125.5296,103169.0
2023-08-02 09:30:00,127.05,127.05,126.51,126.85,30899.0,124.6759,124.6759,124.146,124.4796,30899.0
2023-08-02 09:35:00,126.98,127.16,126.76,127.12,9608.0,124.6072,124.7838,124.3913,124.7446,9608.0
2023-08-02 09:40:00,127.1,127.4,126.81,126.83,19482.0,124.725,125.0194,124.4404,124.46,19482.0
2023-08-02 09:45:00,126.78,126.78,126.54,126.72,31731.0,124.4109,124.4109,124.1754,124.3521,31731.0
2023-08-02 09:50:00,126.69,126.69,126.01,126.29,16201.0,124.3226,124.3226,123.6553,123.9301,16201.0
2023-08-02 09:55:00,126.23,126.31,126.02,126.19,15565.0,123.8712,123.9497,123.6651,123.832,15565.0
2023-08-02 10:00:00,126.3,126.58,126.23,126.58,12408.0,123.9399,124.2147,123.8712,124.2147,12408.0
2023-08-02 10:05:00,126.59,126.6,125.93,125.99,15520.0,124.2245,124.2343,123.5768,123.6357,15520.0
2023-08-02 10:10:00,126.04,126.43,126.04,126.08,22426.0,123.6848,124.0675,123.6848,123.724,22426.0
2023-08-02 10:15:00,126.1,126.1,125.83,125.97,14653.0,123.7437,123.7437,123.4787,123.6161,14653.0
2023-08-02 10:20:00,125.98,126.2,125.93,125.96,15916.0,123.6259,123.8418,123.5768,123.6063,15916.0
2023-08-02 10:25:00,126.07,126.28,125.81,125.81,8370.0,123.7142,123.9203,123.4591,123.4591,8370.0
2023-08-02 10:30:00,125.81,125.99,125.45,125.56,19224.0,123.4591,123.6357,123.1058,123.2137,19224.0
2023-08-02 10:35:00,125.61,125.67,125.13,125.13,10258.0,123.2628,123.3217,122.7918,122.7918,10258.0
2023-08-02 10:40:00,125.15,125.3,125.02,125.06,17566.0,122.8114,122.9586,122.6838,122.7231,17566.0
2023-08-02 10:45:00,125.02,125.11,124.76,124.91,25481.0,122.6838,122.7722,122.4287,122.5759,25481.0
2023-08-02 10:50:00,124.97,125.05,124.76,124.76,19890.0,122.6348,122.7133,122.4287,122.4287,19890.0
2023-08-02 10:55:00,124.82,124.82,124.6,124.78,20307.0,122.4876,122.4876,122.2717,122.4483,20307.0
2023-08-02 11:00:00,124.79,125.11,124.72,125.11,21170.0,122.4581,122.7722,122.3894,122.7722,21170.0
2023-08-02 11:05:00,125.09,125.24,125.04,125.07,15749.0,122.7525,122.8997,122.7035,122.7329,15749.0
2023-08-02 11:10:00,125.07,125.26,125.01,125.24,14487.0,122.7329,122.9193,122.674,122.8997,14487.0
2023-08-02 11:15:00,125.24,125.34,125.02,125.1,15016.0,122.8997,122.9979,122.6838,122.7623,15016.0
2023-08-02 11:20:00,125.1,125.37,125.06,125.32,26059.0,122.7623,123.0273,122.7231,122.9782,26059.0
2023-08-02 11:25:00,125.27,125.34,125.15,125.24,9820.0,122.9292,122.9979,122.8114,122.8997,9820.0
2023-08-02 11:30:00,125.19,125.35,125.13,125.32,6545.0,122.8507,123.0077,122.7918,122.9782,6545.0
2023-08-02 11:35:00,125.34,125.52,125.26,125.27,12317.0,122.9979,123.1745,122.9193,122.9292,12317.0
2023-08-02 11:40:00,125.23,125.25,125.1,125.11,9961.0,122.8899,122.9095,122.7623,122.7722,9961.0
2023-08-02 11:45:00,125.17,125.36,125.13,125.36,10330.0,122.831,123.0175,122.7918,123.0175,10330.0
2023-08-02 11:50:00,125.35,125.48,125.21,125.43,13407.0,123.0077,123.1352,122.8703,123.0862,13407.0
2023-08-02 11:55:00,125.4,125.4,125.16,125.16,8580.0,123.0567,123.0567,122.8212,122.8212,8580.0
2023-08-02 12:00:00,125.16,125.29,125.11,125.27,7897.0,122.8212,122.9488,122.7722,122.9292,7897.0
2023-08-02 12:05:00,125.26,125.38,125.24,125.34,7506.0,122.9193,123.0371,122.8997,122.9979,7506.0
2023-08-02 12:10:00,125.41,125.54,125.41,125.48,4961.0,123.0665,123.1941,123.0665,123.1352,4961.0
2023-08-02 12:15:00,125.46,125.69,125.46,125.69,7573.0,123.1156,123.3413,123.1156,123.3413,7573.0
2023-08-02 12:20:00,125.68,125.71,125.46,125.46,7219.0,123.3315,123.3609,123.1156,123.1156,7219.0
2023-08-02 12:25:00,125.44,125.58,125.39,125.57,5479.0,123.096,123.2334,123.0469,123.2236,5479.0
2023-08-02 12:30:00,125.61,125.66,125.37,125.43,10427.0,123.2628,123.3119,123.0273,123.0862,10427.0
2023-08-02 12:35:00,125.42,125.77,125.41,125.77,12102.0,123.0764,123.4198,123.0665,123.4198,12102.0
2023-08-02 12:40:00,125.75,125.76,125.55,125.63,4404.0,123.4002,123.41,123.2039,123.2824,4404.0
2023-08-02 12:45:00,125.7,125.78,125.63,125.73,8478.0,123.3511,123.4296,123.2824,123.3806,8478.0
2023-08-02 12:50:00,125.79,125.81,125.6,125.6,7529.0,123.4394,123.4591,123.253,123.253,7529.0
2023-08-02 12:55:00,125.59,125.81,125.54,125.81,6942.0,123.2432,123.4591,123.1941,123.4591,6942.0
2023-08-02 13:00:00,125.78,125.85,125.74,125.83,11740.0,123.4296,123.4983,123.3904,123.4787,11740.0
2023-08-02 13:05:00,125.8,125.89,125.8,125.87,5233.0,123.4493,123.5376,123.4493,123.518,5233.0
2023-08-02 13:10:00,125.85,125.9,125.64,125.67,6370.0,123.4983,123.5474,123.2922,123.3217,6370.0
2023-08-02 13:15:00,125.63,125.76,125.62,125.76,4207.0,123.2824,123.41,123.2726,123.41,4207.0
2023-08-02 13:20:00,125.8,125.81,125.64,125.78,5557.0,123.4493,123.4591,123.2922,123.4296,5557.0
2023-08-02 13:25:00,125.75,125.75,125.63,125.7,4946.0,123.4002,123.4002,123.2824,123.3511,4946.0
2023-08-02 13:30:00,125.67,125.78,125.57,125.59,9454.0,123.3217,123.4296,123.2236,123.2432,9454.0
2023-08-02 13:35:00,125.64,125.88,125.64,125.87,3285.0,123.2922,123.5278,123.2922,123.518,3285.0
2023-08-02 13:40:00,125.9,125.98,125.75,125.8,7026.0,123.5474,123.6259,123.4002,123.4493,7026.0
2023-08-02 13:45:00,125.83,125.85,125.66,125.66,3198.0,123.4787,123.4983,123.3119,123.3119,3198.0
2023-08-02 13:50:00,125.61,125.95,125.6,125.91,7429.0,123.2628,123.5965,123.253,123.5572,7429.0
2023-08-02 13:55:00,125.93,126.12,125.78,125.78,21038.0,123.5768,123.7633,123.4296,123.4296,21038.0
2023-08-02 14:00:00,125.82,125.84,125.67,125.8,8899.0,123.4689,123.4885,123.3217,123.4493,8899.0
2023-08-02 14:05:00,125.77,125.94,125.75,125.87,5249.0,123.4198,123.5866,123.4002,123.518,5249.0
2023-08-02 14:10:00,125.83,125.83,125.67,125.78,10110.0,123.4787,123.4787,123.3217,123.4296,10110.0
2023-08-02 14:15:00,125.78,125.8,125.63,125.78,9404.0,123.4296,123.4493,123.2824,123.4296,9404.0
2023-08-02 14:20:00,125.76,125.77,125.58,125.61,12832.0,123.41,123.4198,123.2334,123.2628,12832.0
2023-08-02 14:25:00,125.63,125.69,125.6,125.68,6091.0,123.2824,123.3413,123.253,123.3315,6091.0
2023-08-02 14:30:00,125.73,125.81,125.65,125.66,13819.0,123.3806,123.4591,123.3021,123.3119,13819.0
2023-08-02 14:35:00,125.67,125.71,125.64,125.68,8698.0,123.3217,123.3609,123.2922,123.3315,8698.0
2023-08-02 14:40:00,125.64,125.65,125.27,125.28,30452.0,123.2922,123.3021,122.9292,122.939,30452.0
2023-08-02 14:45:00,125.27,125.36,125.24,125.29,16742.0,122.9292,123.0175,122.8997,122.9488,16742.0
2023-08-02 14:50:00,125.27,125.37,125.16,125.17,16464.0,122.9292,123.0273,122.8212,122.831,16464.0
2023-08-02 14:55:00,125.19,125.25,125.13,125.14,16322.0,122.8507,122.9095,122.7918,122.8016,16322.0
2023-08-02 15:00:00,125.14,125.33,125.12,125.32,15929.0,122.8016,122.988,122.782,122.9782,15929.0
2023-08-02 15:05:00,125.35,125.38,125.15,125.18,18510.0,123.0077,123.0371,122.8114,122.8408,18510.0
2023-08-02 15:10:00,125.2,125.35,125.19,125.32,25958.0,122.8605,123.0077,122.8507,122.9782,25958.0
2023-08-02 15:15:00,125.32,125.32,125.09,125.2,31965.0,122.9782,122.9782,122.7525,122.8605,31965.0
2023-08-02 15:20:00,125.18,125.29,125.17,125.2,20229.0,122.8408,122.9488,122.831,122.8605,20229.0
2023-08-02 15:25:00,125.19,125.2,125.07,125.15,37370.0,122.8507,122.8605,122.7329,122.8114,37370.0
2023-08-02 15:30:00,125.14,125.28,125.11,125.13,24881.0,122.8016,122.939,122.7722,122.7918,24881.0
2023-08-02 15:35:00,125.13,125.4,125.13,125.33,23005.0,122.7918,123.0567,122.7918,122.988,23005.0
2023-08-02 15:40:00,125.34,125.46,125.24,125.44,29891.0,122.9979,123.1156,122.8997,123.096,29891.0
2023-08-02 15:45:00,125.45,125.64,125.44,125.57,33681.0,123.1058,123.2922,123.096,123.2236,33681.0
2023-08-02 15:50:00,125.59,125.72,125.46,125.59,76139.0,123.2432,123.3708,123.1156,123.2432,76139.0
2023-08-02 15:55:00,125.6,125.78,125.49,125.74,162532.0,123.253,123.4296,123.1451,123.3904,162532.0
2023-08-03 09:30:00,124.99,125.14,123.8,123.87,59859.0,122.6544,122.8016,121.4866,121.5553,59859.0
2023-08-03 09:35:00,124.03,124.56,123.51,124.19,61097.0,121.7123,122.2324,121.2021,121.8693,61097.0
2023-08-03 09:40:00,124.28,124.69,124.04,124.29,16566.0,121.9577,122.36,121.7221,121.9675,16566.0
2023-08-03 09:45:00,124.47,124.73,124.25,124.5,16348.0,122.1441,122.3993,121.9282,122.1736,16348.0
2023-08-03 09:50:00,124.45,124.65,124.19,124.5,20152.0,122.1245,122.3207,121.8693,122.1736,20152.0
2023-08-03 09:55:00,124.43,124.43,123.92,124.0,10076.0,122.1049,122.1049,121.6044,121.6829,10076.0
2023-08-03 10:00:00,124.09,124.49,124.08,124.46,19398.0,121.7712,122.1637,121.7614,122.1343,19398.0
2023-08-03 10:05:00,124.48,124.61,124.31,124.31,12322.0,122.1539,122.2815,121.9871,121.9871,12322.0
2023-08-03 10:10:00,124.39,124.47,124.26,124.37,12040.0,122.0656,122.1441,121.938,122.046,12040.0
2023-08-03 10:15:00,124.28,124.44,124.05,124.33,18800.0,121.9577,122.1147,121.732,122.0067,18800.0
2023-08-03 10:20:00,124.33,124.38,124.04,124.13,22128.0,122.0067,122.0558,121.7221,121.8105,22128.0
2023-08-03 10:25:00,124.06,124.1,123.49,123.49,20737.0,121.7418,121.781,121.1824,121.1824,20737.0
2023-08-03 10:30:00,123.48,123.53,123.23,123.39,20942.0,121.1726,121.2217,120.9273,121.0843,20942.0
2023-08-03 10:35:00,123.35,123.58,123.33,123.51,35558.0,121.045,121.2707,121.0254,121.2021,35558.0
2023-08-03 10:40:00,123.48,123.6,123.35,123.48,68986.0,121.1726,121.2904,121.045,121.1726,68986.0
2023-08-03 10:45:00,123.46,123.46,123.02,123.06,16899.0,121.153,121.153,120.7212,120.7605,16899.0
2023-08-03 10:50:00,123.06,123.22,122.87,122.94,32841.0,120.7605,120.9175,120.574,120.6427,32841.0
2023-08-03 10:55:00,122.95,122.95,122.41,122.63,28257.0,120.6525,120.6525,120.1226,120.3385,28257.0
2023-08-03 11:00:00,122.6,122.75,122.54,122.73,16357.0,120.3091,120.4563,120.2502,120.4366,16357.0
2023-08-03 11:05:00,122.73,122.96,122.71,122.72,16453.0,120.4366,120.6623,120.417,120.4268,16453.0
2023-08-03 11:10:00,122.67,122.89,122.63,122.87,17631.0,120.3777,120.5936,120.3385,120.574,17631.0
2023-08-03 11:15:00,122.9,122.97,122.89,122.89,22629.0,120.6034,120.6721,120.5936,120.5936,22629.0
2023-08-03 11:20:00,122.91,123.1,122.73,122.73,30871.0,120.6133,120.7997,120.4366,120.4366,30871.0
2023-08-03 11:25:00,122.73,122.98,122.71,122.93,13764.0,120.4366,120.682,120.417,120.6329,13764.0
2023-08-03 11:30:00,122.95,123.1,122.69,122.7,15011.0,120.6525,120.7997,120.3974,120.4072,15011.0
2023-08-03 11:35:00,122.67,122.67,122.49,122.56,24002.0,120.3777,120.3777,120.2011,120.2698,24002.0
2023-08-03 11:40:00,122.56,122.68,122.45,122.47,17379.0,120.2698,120.3876,120.1619,120.1815,17379.0
2023-08-03 11:45:00,122.46,122.5,122.3,122.33,30171.0,120.1717,120.2109,120.0147,120.0441,30171.0
2023-08-03 11:50:00,122.33,122.67,122.33,122.63,24043.0,120.0441,120.3777,120.0441,120.3385,24043.0
2023-08-03 11:55:00,122.66,122.66,122.29,122.41,24544.0,120.3679,120.3679,120.0048,120.1226,24544.0
2023-08-03 12:00:00,122.38,122.47,122.24,122.3,23107.0,120.0932,120.1815,119.9558,120.0147,23107.0
2023-08-03 12:05:00,122.33,122.64,122.3,122.59,7459.0,120.0441,120.3483,120.0147,120.2992,7459.0
2023-08-03 12:10:00,122.58,122.62,122.33,122.37,9179.0,120.2894,120.3287,120.0441,120.0834,9179.0
2023-08-03 12:15:00,122.38,122.39,122.01,122.12,17192.0,120.0932,120.103,119.7301,119.838,17192.0
2023-08-03 12:20:00,122.09,122.15,121.79,121.9,15828.0,119.8086,119.8675,119.5142,119.6221,15828.0
2023-08-03 12:25:00,121.93,122.19,121.93,122.05,14313.0,119.6516,119.9067,119.6516,119.7693,14313.0
2023-08-03 12:30:00,122.03,122.38,122.0,122.28,11365.0,119.7497,120.0932,119.7203,119.995,11365.0
2023-08-03 12:35:00,122.31,122.32,122.18,122.24,10876.0,120.0245,120.0343,119.8969,119.9558,10876.0
2023-08-03 12:40:00,122.25,122.62,122.17,122.45,37025.0,119.9656,120.3287,119.8871,120.1619,37025.0
2023-08-03 12:45:00,122.43,122.68,122.33,122.65,13660.0,120.1422,120.3876,120.0441,120.3581,13660.0
2023-08-03 12:50:00,122.68,122.72,122.49,122.57,9906.0,120.3876,120.4268,120.2011,120.2796,9906.0
2023-08-03 12:55:00,122.51,122.78,122.51,122.77,17467.0,120.2207,120.4857,120.2207,120.4759,17467.0
2023-08-03 13:00:00,122.82,123.1,122.78,123.06,14923.0,120.5249,120.7997,120.4857,120.7605,14923.0
2023-08-03 13:05:00,123.05,123.11,123.01,123.03,24126.0,120.7506,120.8095,120.7114,120.731,24126.0
2023-08-03 13:10:00,123.05,123.27,123.05,123.13,20287.0,120.7506,120.9665,120.7506,120.8292,20287.0
2023-08-03 13:15:00,123.12,123.21,123.01,123.21,14425.0,120.8193,120.9077,120.7114,120.9077,14425.0
2023-08-03 13:20:00,123.18,123.3,123.17,123.23,13635.0,120.8782,120.996,120.8684,120.9273,13635.0
2023-08-03 13:25:00,123.23,123.52,123.22,123.32,11489.0,120.9273,121.2119,120.9175,121.0156,11489.0
2023-08-03 13:30:00,123.34,123.41,123.13,123.16,18756.0,121.0352,121.1039,120.8292,120.8586,18756.0
2023-08-03 13:35:00,123.15,123.29,123.13,123.2,17961.0,120.8488,120.9862,120.8292,120.8978,17961.0
2023-08-03 13:40:00,123.19,123.19,122.87,122.88,11321.0,120.888,120.888,120.574,120.5838,11321.0
2023-08-03 13:45:00,122.89,122.95,122.81,122.91,11414.0,120.5936,120.6525,120.5151,120.6133,11414.0
2023-08-03 13:50:00,122.92,122.95,122.78,122.8,11384.0,120.6231,120.6525,120.4857,120.5053,11384.0
2023-08-03 13:55:00,122.81,122.81,122.54,122.61,13950.0,120.5151,120.5151,120.2502,120.3189,13950.0
2023-08-03 14:00:00,122.59,122.74,122.47,122.7,19678.0,120.2992,120.4464,120.1815,120.4072,19678.0
2023-08-03 14:05:00,122.72,122.88,122.68,122.68,14171.0,120.4268,120.5838,120.3876,120.3876,14171.0
2023-08-03 14:10:00,122.66,122.69,122.56,122.58,11419.0,120.3679,120.3974,120.2698,120.2894,11419.0
2023-08-03 14:15:00,122.58,122.78,122.56,122.78,14184.0,120.2894,120.4857,120.2698,120.4857,14184.0
2023-08-03 14:20:00,122.79,122.83,122.7,122.75,18805.0,120.4955,120.5348,120.4072,120.4563,18805.0
2023-08-03 14:25:00,122.75,122.81,122.54,122.56,12596.0,120.4563,120.5151,120.2502,120.2698,12596.0
2023-08-03 14:30:00,122.56,122.68,122.44,122.45,18841.0,120.2698,120.3876,120.152,120.1619,18841.0
2023-08-03 14:35:00,122.45,122.75,122.45,122.67,19672.0,120.1619,120.4563,120.1619,120.3777,19672.0
2023-08-03 14:40:00,122.69,122.76,122.63,122.65,11180.0,120.3974,120.4661,120.3385,120.3581,11180.0
2023-08-03 14:45:00,122.68,122.7,122.49,122.52,11847.0,120.3876,120.4072,120.2011,120.2305,11847.0
2023-08-03 14:50:00,122.56,122.65,122.53,122.62,9671.0,120.2698,120.3581,120.2404,120.3287,9671.0
2023-08-03 14:55:00,122.63,122.66,122.5,122.58,12614.0,120.3385,120.3679,120.2109,120.2894,12614.0
2023-08-03 15:00:00,122.58,122.66,122.54,122.66,10116.0,120.2894,120.3679,120.2502,120.3679,10116.0
2023-08-03 15:05:00,122.68,122.74,122.45,122.51,15418.0,120.3876,120.4464,120.1619,120.2207,15418.0
2023-08-03 15:10:00,122.51,122.59,122.36,122.59,29655.0,120.2207,120.2992,120.0735,120.2992,29655.0
2023-08-03 15:15:00,122.58,122.92,122.55,122.86,15307.0,120.2894,120.6231,120.26,120.5642,15307.0
2023-08-03 15:20:00,122.87,123.09,122.75,123.09,27536.0,120.574,120.7899,120.4563,120.7899,27536.0
2023-08-03 15:25:00,123.08,123.24,122.99,123.17,68144.0,120.7801,120.9371,120.6918,120.8684,68144.0
2023-08-03 15:30:00,123.17,123.29,123.17,123.24,17097.0,120.8684,120.9862,120.8684,120.9371,17097.0
2023-08-03 15:35:00,123.23,123.26,122.92,122.93,27150.0,120.9273,120.9567,120.6231,120.6329,27150.0
2023-08-03 15:40:00,122.93,123.32,122.91,123.22,48491.0,120.6329,121.0156,120.6133,120.9175,48491.0
2023-08-03 15:45:00,123.22,123.31,123.08,123.09,35585.0,120.9175,121.0058,120.7801,120.7899,35585.0
2023-08-03 15:50:00,123.09,123.37,123.06,123.33,68478.0,120.7899,121.0647,120.7605,121.0254,68478.0
2023-08-03 15:55:00,123.32,123.36,123.11,123.12,135060.0,121.0156,121.0549,120.8095,120.8193,135060.0
2023-08-04 09:30:00,123.68,124.41,123.44,124.24,27466.0,121.6102,122.328,121.3743,122.1609,27466.0
2023-08-04 09:35:00,124.32,124.32,123.5,123.93,17924.0,122.2395,122.2395,121.4333,121.8561,17924.0
2023-08-04 09:40:00,124.04,124.24,123.76,124.13,11465.0,121.9642,122.1609,121.6889,122.0527,11465.0
2023-08-04 09:45:00,124.18,124.49,124.0,124.36,12941.0,122.1019,122.4067,121.9249,122.2789,12941.0
2023-08-04 09:50:00,124.44,124.45,123.82,123.98,8739.0,122.3575,122.3674,121.7479,121.9052,8739.0
2023-08-04 09:55:00,124.02,124.07,123.77,123.83,8220.0,121.9446,121.9937,121.6987,121.7577,8220.0
2023-08-04 10:00:00,123.87,124.14,123.77,124.1,15026.0,121.7971,122.0625,121.6987,122.0232,15026.0
2023-08-04 10:05:00,124.17,124.78,124.11,124.77,19378.0,122.092,122.6918,122.033,122.682,19378.0
2023-08-04 10:10:00,124.81,125.22,124.76,125.01,46091.0,122.7213,123.1245,122.6722,122.918,46091.0
2023-08-04 10:15:00,124.95,125.36,124.86,125.25,23990.0,122.859,123.2621,122.7705,123.154,23990.0
2023-08-04 10:20:00,125.25,125.4,125.02,125.08,23852.0,123.154,123.3015,122.9278,122.9868,23852.0
2023-08-04 10:25:00,125.1,125.24,125.05,125.13,15751.0,123.0065,123.1441,122.9573,123.036,15751.0
2023-08-04 10:30:00,125.12,125.28,125.07,125.19,19299.0,123.0261,123.1835,122.977,123.095,19299.0
2023-08-04 10:35:00,125.2,125.3,125.07,125.26,13306.0,123.1048,123.2031,122.977,123.1638,13306.0
2023-08-04 10:40:00,125.26,125.54,125.13,125.54,16963.0,123.1638,123.4391,123.036,123.4391,16963.0
2023-08-04 10:45:00,125.56,125.8,125.45,125.73,25618.0,123.4588,123.6948,123.3506,123.6259,25618.0
2023-08-04 10:50:00,125.78,125.9,125.69,125.86,18510.0,123.6751,123.7931,123.5866,123.7538,18510.0
2023-08-04 10:55:00,125.82,125.82,125.5,125.55,19098.0,123.7144,123.7144,123.3998,123.4489,19098.0
2023-08-04 11:00:00,125.51,125.61,125.47,125.48,17257.0,123.4096,123.5079,123.3703,123.3801,17257.0
2023-08-04 11:05:00,125.51,125.67,125.37,125.63,16048.0,123.4096,123.5669,123.272,123.5276,16048.0
2023-08-04 11:10:00,125.64,125.83,125.52,125.78,20135.0,123.5374,123.7243,123.4194,123.6751,20135.0
2023-08-04 11:15:00,125.8,125.95,125.77,125.91,21486.0,123.6948,123.8423,123.6653,123.8029,21486.0
2023-08-04 11:20:00,125.93,125.97,125.78,125.87,19522.0,123.8226,123.8619,123.6751,123.7636,19522.0
2023-08-04 11:25:00,125.9,126.3,125.89,126.23,25761.0,123.7931,124.1864,123.7833,124.1176,25761.0
2023-08-04 11:30:00,126.23,126.32,126.08,126.13,9891.0,124.1176,124.2061,123.9701,124.0192,9891.0
2023-08-04 11:35:00,126.12,126.21,126.0,126.15,8453.0,124.0094,124.0979,123.8914,124.0389,8453.0
2023-08-04 11:40:00,126.11,126.5,126.05,126.47,11082.0,123.9996,124.383,123.9406,124.3536,11082.0
2023-08-04 11:45:00,126.51,126.54,126.05,126.06,18314.0,124.3929,124.4224,123.9406,123.9504,18314.0
2023-08-04 11:50:00,126.03,126.1,125.9,125.9,10367.0,123.9209,123.9897,123.7931,123.7931,10367.0
2023-08-04 11:55:00,125.91,125.94,125.79,125.91,10346.0,123.8029,123.8324,123.6849,123.8029,10346.0
2023-08-04 12:00:00,125.94,126.02,125.86,125.91,14462.0,123.8324,123.9111,123.7538,123.8029,14462.0
2023-08-04 12:05:00,125.87,126.12,125.78,126.12,8356.0,123.7636,124.0094,123.6751,124.0094,8356.0
2023-08-04 12:10:00,126.14,126.23,126.05,126.2,17993.0,124.0291,124.1176,123.9406,124.0881,17993.0
2023-08-04 12:15:00,126.17,126.19,125.95,126.15,7788.0,124.0586,124.0782,123.8423,124.0389,7788.0
2023-08-04 12:20:00,126.17,126.22,125.89,126.03,12306.0,124.0586,124.1077,123.7833,123.9209,12306.0
2023-08-04 12:25:00,126.05,126.17,126.04,126.1,9988.0,123.9406,124.0586,123.9307,123.9897,9988.0
2023-08-04 12:30:00,126.12,126.12,126.0,126.11,7805.0,124.0094,124.0094,123.8914,123.9996,7805.0
2023-08-04 12:35:00,126.14,126.22,126.12,126.14,8670.0,124.0291,124.1077,124.0094,124.0291,8670.0
2023-08-04 12:40:00,126.15,126.15,126.02,126.12,8849.0,124.0389,124.0389,123.9111,124.0094,8849.0
2023-08-04 12:45:00,126.17,126.18,126.06,126.16,7781.0,124.0586,124.0684,123.9504,124.0487,7781.0
2023-08-04 12:50:00,126.13,126.14,126.04,126.14,7037.0,124.0192,124.0291,123.9307,124.0291,7037.0
2023-08-04 12:55:00,126.11,126.11,125.91,125.92,10711.0,123.9996,123.9996,123.8029,123.8128,10711.0
2023-08-04 13:00:00,125.92,125.93,125.8,125.83,17729.0,123.8128,123.8226,123.6948,123.7243,17729.0
2023-08-04 13:05:00,125.84,125.85,125.73,125.78,24754.0,123.7341,123.7439,123.6259,123.6751,24754.0
2023-08-04 13:10:00,125.76,125.8,125.65,125.7,10198.0,123.6554,123.6948,123.5473,123.5964,10198.0
2023-08-04 13:15:00,125.7,125.86,125.66,125.86,15679.0,123.5964,123.7538,123.5571,123.7538,15679.0
2023-08-04 13:20:00,125.86,125.86,125.66,125.66,10076.0,123.7538,123.7538,123.5571,123.5571,10076.0
2023-08-04 13:25:00,125.66,125.73,125.57,125.71,11966.0,123.5571,123.6259,123.4686,123.6063,11966.0
2023-08-04 13:30:00,125.73,125.79,125.61,125.79,8989.0,123.6259,123.6849,123.5079,123.6849,8989.0
2023-08-04 13:35:00,125.82,125.82,125.68,125.75,8459.0,123.7144,123.7144,123.5768,123.6456,8459.0
2023-08-04 13:40:00,125.73,125.83,125.71,125.81,8431.0,123.6259,123.7243,123.6063,123.7046,8431.0
2023-08-04 13:45:00,125.8,125.98,125.8,125.97,13234.0,123.6948,123.8718,123.6948,123.8619,13234.0
2023-08-04 13:50:00,125.98,126.06,125.9,126.04,11337.0,123.8718,123.9504,123.7931,123.9307,11337.0
2023-08-04 13:55:00,126.0,126.01,125.81,125.9,9950.0,123.8914,123.9012,123.7046,123.7931,9950.0
2023-08-04 14:00:00,125.94,125.94,125.62,125.67,10176.0,123.8324,123.8324,123.5178,123.5669,10176.0
2023-08-04 14:05:00,125.63,125.79,125.63,125.73,9744.0,123.5276,123.6849,123.5276,123.6259,9744.0
2023-08-04 14:10:00,125.68,125.85,125.63,125.81,7453.0,123.5768,123.7439,123.5276,123.7046,7453.0
2023-08-04 14:15:00,125.82,125.82,125.47,125.6,14468.0,123.7144,123.7144,123.3703,123.4981,14468.0
2023-08-04 14:20:00,125.6,125.6,125.22,125.24,16950.0,123.4981,123.4981,123.1245,123.1441,16950.0
2023-08-04 14:25:00,125.24,125.35,125.16,125.23,9403.0,123.1441,123.2523,123.0655,123.1343,9403.0
2023-08-04 14:30:00,125.24,125.3,125.22,125.28,9514.0,123.1441,123.2031,123.1245,123.1835,9514.0
2023-08-04 14:35:00,125.28,125.4,125.24,125.31,9011.0,123.1835,123.3015,123.1441,123.213,9011.0
2023-08-04 14:40:00,125.3,125.61,125.3,125.61,5079.0,123.2031,123.5079,123.2031,123.5079,5079.0
2023-08-04 14:45:00,125.64,125.66,125.51,125.57,10800.0,123.5374,123.5571,123.4096,123.4686,10800.0
2023-08-04 14:50:00,125.57,125.87,125.57,125.61,12281.0,123.4686,123.7636,123.4686,123.5079,12281.0
2023-08-04 14:55:00,125.58,125.83,125.51,125.67,10904.0,123.4784,123.7243,123.4096,123.5669,10904.0
2023-08-04 15:00:00,125.66,125.75,125.55,125.58,12028.0,123.5571,123.6456,123.4489,123.4784,12028.0
2023-08-04 15:05:00,125.59,125.59,125.45,125.48,8104.0,123.4883,123.4883,123.3506,123.3801,8104.0
2023-08-04 15:10:00,125.48,125.7,125.47,125.68,9337.0,123.3801,123.5964,123.3703,123.5768,9337.0
2023-08-04 15:15:00,125.69,125.82,125.68,125.68,11778.0,123.5866,123.7144,123.5768,123.5768,11778.0
2023-08-04 15:20:00,125.67,125.72,125.54,125.61,24445.0,123.5669,123.6161,123.4391,123.5079,24445.0
2023-08-04 15:25:00,125.6,125.68,125.5,125.64,22257.0,123.4981,123.5768,123.3998,123.5374,22257.0
2023-08-04 15:30:00,125.65,125.75,125.56,125.59,12488.0,123.5473,123.6456,123.4588,123.4883,12488.0
2023-08-04 15:35:00,125.59,125.67,125.48,125.53,19893.0,123.4883,123.5669,123.3801,123.4293,19893.0
2023-08-04 15:40:00,125.55,125.69,125.49,125.69,23930.0,123.4489,123.5866,123.39,123.5866,23930.0
2023-08-04 15:45:00,125.67,125.79,125.65,125.66,32438.0,123.5669,123.6849,123.5473,123.5571,32438.0
2023-08-04 15:50:00,125.67,125.68,125.48,125.49,66709.0,123.5669,123.5768,123.3801,123.39,66709.0
2023-08-04 15:55:00,125.5,125.74,125.43,125.72,159107.0,123.3998,123.6358,123.331,123.6161,159107.0
2023-08-07 09:30:00,125.58,126.75,125.58,126.75,43584.0,123.4784,124.6289,123.4784,124.6289,43584.0
2023-08-07 09:35:00,126.76,127.01,126.49,126.73,12794.0,124.6387,124.8845,124.3732,124.6092,12794.0
2023-08-07 09:40:00,126.66,126.78,126.01,126.1,8438.0,124.5404,124.6584,123.9012,123.9897,8438.0
2023-08-07 09:45:00,126.05,126.4,126.05,126.26,15096.0,123.9406,124.2847,123.9406,124.1471,15096.0
2023-08-07 09:50:00,126.23,126.23,125.95,126.18,11078.0,124.1176,124.1176,123.8423,124.0684,11078.0
2023-08-07 09:55:00,126.23,126.23,126.03,126.22,8574.0,124.1176,124.1176,123.9209,124.1077,8574.0
2023-08-07 10:00:00,126.19,126.44,126.05,126.44,9498.0,124.0782,124.3241,123.9406,124.3241,9498.0
2023-08-07 10:05:00,126.4,126.58,126.3,126.46,6057.0,124.2847,124.4617,124.1864,124.3437,6057.0
2023-08-07 10:10:00,126.51,126.7,126.51,126.7,8624.0,124.3929,124.5797,124.3929,124.5797,8624.0
2023-08-07 10:15:00,126.75,126.77,126.63,126.73,8707.0,124.6289,124.6485,124.5109,124.6092,8707.0
2023-08-07 10:20:00,126.8,126.94,126.76,126.81,15582.0,124.678,124.8157,124.6387,124.6879,15582.0
2023-08-07 10:25:00,126.83,126.98,126.64,126.96,11570.0,124.7075,124.855,124.5207,124.8354,11570.0
2023-08-07 10:30:00,127.0,127.05,126.89,126.98,9697.0,124.8747,124.9238,124.7665,124.855,9697.0
2023-08-07 10:35:00,126.98,127.34,126.98,127.29,15327.0,124.855,125.209,124.855,125.1598,15327.0
2023-08-07 10:40:00,127.28,127.37,127.14,127.17,20229.0,125.15,125.2385,125.0123,125.0418,20229.0
2023-08-07 10:45:00,127.22,127.27,127.13,127.22,4196.0,125.091,125.1402,125.0025,125.091,4196.0
2023-08-07 10:50:00,127.23,127.25,127.02,127.22,26708.0,125.1008,125.1205,124.8943,125.091,26708.0
2023-08-07 10:55:00,127.21,127.42,127.17,127.42,9143.0,125.0812,125.2877,125.0418,125.2877,9143.0
2023-08-07 11:00:00,127.42,127.42,127.25,127.29,8283.0,125.2877,125.2877,125.1205,125.1598,8283.0
2023-08-07 11:05:00,127.32,127.38,127.12,127.35,6876.0,125.1893,125.2483,124.9927,125.2188,6876.0
2023-08-07 11:10:00,127.36,127.36,127.15,127.33,12114.0,125.2287,125.2287,125.0222,125.1992,12114.0
2023-08-07 11:15:00,127.29,127.41,127.15,127.16,10089.0,125.1598,125.2778,125.0222,125.032,10089.0
2023-08-07 11:20:00,127.16,127.52,127.16,127.51,9803.0,125.032,125.386,125.032,125.3761,9803.0
2023-08-07 11:25:00,127.52,127.61,127.47,127.5,9512.0,125.386,125.4745,125.3368,125.3663,9512.0
2023-08-07 11:30:00,127.51,127.54,127.27,127.29,45118.0,125.3761,125.4056,125.1402,125.1598,45118.0
2023-08-07 11:35:00,127.34,127.36,127.23,127.23,20472.0,125.209,125.2287,125.1008,125.1008,20472.0
2023-08-07 11:40:00,127.25,127.34,127.17,127.25,6805.0,125.1205,125.209,125.0418,125.1205,6805.0
2023-08-07 11:45:00,127.26,127.26,127.14,127.18,5701.0,125.1303,125.1303,125.0123,125.0517,5701.0
2023-08-07 11:50:00,127.13,127.38,127.13,127.35,13346.0,125.0025,125.2483,125.0025,125.2188,13346.0
2023-08-07 11:55:00,127.38,127.44,127.33,127.42,6736.0,125.2483,125.3073,125.1992,125.2877,6736.0
2023-08-07 12:00:00,127.44,127.44,127.13,127.14,9290.0,125.3073,125.3073,125.0025,125.0123,9290.0
2023-08-07 12:05:00,127.14,127.26,127.14,127.19,5012.0,125.0123,125.1303,125.0123,125.0615,5012.0
2023-08-07 12:10:00,127.24,127.24,127.12,127.17,5249.0,125.1107,125.1107,124.9927,125.0418,5249.0
2023-08-07 12:15:00,127.23,127.42,127.2,127.38,10381.0,125.1008,125.2877,125.0713,125.2483,10381.0
2023-08-07 12:20:00,127.39,127.4,127.18,127.3,5931.0,125.2582,125.268,125.0517,125.1697,5931.0
2023-08-07 12:25:00,127.33,127.46,127.29,127.46,7005.0,125.1992,125.327,125.1598,125.327,7005.0
2023-08-07 12:30:00,127.44,127.6,127.42,127.57,8139.0,125.3073,125.4646,125.2877,125.4351,8139.0
2023-08-07 12:35:00,127.6,127.66,127.53,127.55,8636.0,125.4646,125.5236,125.3958,125.4155,8636.0
2023-08-07 12:40:00,127.56,127.56,127.4,127.45,4679.0,125.4253,125.4253,125.268,125.3172,4679.0
2023-08-07 12:45:00,127.46,127.57,127.35,127.45,6492.0,125.327,125.4351,125.2188,125.3172,6492.0
2023-08-07 12:50:00,127.48,127.61,127.42,127.56,12386.0,125.3466,125.4745,125.2877,125.4253,12386.0
2023-08-07 12:55:00,127.59,127.65,127.5,127.59,6052.0,125.4548,125.5138,125.3663,125.4548,6052.0
2023-08-07 13:00:00,127.61,127.61,127.44,127.46,5064.0,125.4745,125.4745,125.3073,125.327,5064.0
2023-08-07 13:05:00,127.5,127.53,127.34,127.34,6908.0,125.3663,125.3958,125.209,125.209,6908.0
2023-08-07 13:10:00,127.33,127.48,127.33,127.45,18940.0,125.1992,125.3466,125.1992,125.3172,18940.0
2023-08-07 13:15:00,127.44,127.44,127.32,127.35,4974.0,125.3073,125.3073,125.1893,125.2188,4974.0
2023-08-07 13:20:00,127.33,127.4,127.25,127.29,6289.0,125.1992,125.268,125.1205,125.1598,6289.0
2023-08-07 13:25:00,127.28,127.37,127.24,127.3,5010.0,125.15,125.2385,125.1107,125.1697,5010.0
2023-08-07 13:30:00,127.32,127.46,127.32,127.43,7480.0,125.1893,125.327,125.1893,125.2975,7480.0
2023-08-07 13:35:00,127.41,127.51,127.4,127.49,3516.0,125.2778,125.3761,125.268,125.3565,3516.0
2023-08-07 13:40:00,127.49,127.54,127.34,127.36,9057.0,125.3565,125.4056,125.209,125.2287,9057.0
2023-08-07 13:45:00,127.35,127.57,127.32,127.56,5630.0,125.2188,125.4351,125.1893,125.4253,5630.0
2023-08-07 13:50:00,127.58,127.59,127.47,127.5,9151.0,125.445,125.4548,125.3368,125.3663,9151.0
2023-08-07 13:55:00,127.5,127.52,127.39,127.41,9057.0,125.3663,125.386,125.2582,125.2778,9057.0
2023-08-07 14:00:00,127.38,127.53,127.33,127.5,9514.0,125.2483,125.3958,125.1992,125.3663,9514.0
2023-08-07 14:05:00,127.48,127.49,127.38,127.46,11102.0,125.3466,125.3565,125.2483,125.327,11102.0
2023-08-07 14:10:00,127.5,127.5,127.36,127.39,5936.0,125.3663,125.3663,125.2287,125.2582,5936.0
2023-08-07 14:15:00,127.36,127.51,127.35,127.51,9709.0,125.2287,125.3761,125.2188,125.3761,9709.0
2023-08-07 14:20:00,127.53,127.54,127.43,127.47,15730.0,125.3958,125.4056,125.2975,125.3368,15730.0
2023-08-07 14:25:00,127.49,127.53,127.42,127.51,15805.0,125.3565,125.3958,125.2877,125.3761,15805.0
2023-08-07 14:30:00,127.5,127.76,127.5,127.72,7851.0,125.3663,125.622,125.3663,125.5826,7851.0
2023-08-07 14:35:00,127.74,127.78,127.6,127.61,8759.0,125.6023,125.6416,125.4646,125.4745,8759.0
2023-08-07 14:40:00,127.59,127.64,127.56,127.64,10008.0,125.4548,125.504,125.4253,125.504,10008.0
2023-08-07 14:45:00,127.65,127.8,127.64,127.79,38134.0,125.5138,125.6613,125.504,125.6515,38134.0
2023-08-07 14:50:00,127.7,127.74,127.56,127.6,12363.0,125.563,125.6023,125.4253,125.4646,12363.0
2023-08-07 14:55:00,127.62,127.63,127.48,127.54,13185.0,125.4843,125.4941,125.3466,125.4056,13185.0
2023-08-07 15:00:00,127.53,127.57,127.45,127.51,8648.0,125.3958,125.4351,125.3172,125.3761,8648.0
2023-08-07 15:05:00,127.52,127.55,127.44,127.49,10142.0,125.386,125.4155,125.3073,125.3565,10142.0
2023-08-07 15:10:00,127.48,127.56,127.4,127.4,22737.0,125.3466,125.4253,125.268,125.268,22737.0
2023-08-07 15:15:00,127.37,127.46,127.37,127.43,8658.0,125.2385,125.327,125.2385,125.2975,8658.0
2023-08-07 15:20:00,127.44,127.45,127.32,127.36,10526.0,125.3073,125.3172,125.1893,125.2287,10526.0
2023-08-07 15:25:00,127.37,127.39,127.17,127.18,29159.0,125.2385,125.2582,125.0418,125.0517,29159.0
2023-08-07 15:30:00,127.18,127.18,126.97,126.97,31404.0,125.0517,125.0517,124.8452,124.8452,31404.0
2023-08-07 15:35:00,126.97,127.19,126.94,127.09,39726.0,124.8452,125.0615,124.8157,124.9632,39726.0
2023-08-07 15:40:00,127.12,127.24,127.09,127.19,55026.0,124.9927,125.1107,124.9632,125.0615,55026.0
2023-08-07 15:45:00,127.18,127.22,127.06,127.11,47879.0,125.0517,125.091,124.9337,124.9828,47879.0
2023-08-07 15:50:00,127.06,127.33,127.05,127.24,46319.0,124.9337,125.1992,124.9238,125.1107,46319.0
2023-08-07 15:55:00,127.25,127.47,127.25,127.46,167415.0,125.1205,125.3368,125.1205,125.327,167415.0
2023-08-08 09:30:00,127.3,127.49,126.17,127.33,53816.0,125.1697,125.3565,124.0586,125.1992,53816.0
2023-08-08 09:35:00,127.23,127.43,127.04,127.24,11135.0,125.1008,125.2975,124.914,125.1107,11135.0
2023-08-08 09:40:00,127.32,127.42,127.1,127.2,18840.0,125.1893,125.2877,124.973,125.0713,18840.0
2023-08-08 09:45:00,127.21,127.34,126.98,127.01,15636.0,125.0812,125.209,124.855,124.8845,15636.0
2023-08-08 09:50:00,126.83,127.07,126.8,126.89,7525.0,124.7075,124.9435,124.678,124.7665,7525.0
2023-08-08 09:55:00,126.84,126.85,126.4,126.65,7071.0,124.7174,124.7272,124.2847,124.5305,7071.0
2023-08-08 10:00:00,126.61,126.61,126.2,126.5,15816.0,124.4912,124.4912,124.0881,124.383,15816.0
2023-08-08 10:05:00,126.47,126.55,126.11,126.29,4983.0,124.3536,124.4322,123.9996,124.1766,4983.0
2023-08-08 10:10:00,126.32,126.5,125.79,125.81,32593.0,124.2061,124.383,123.6849,123.7046,32593.0
2023-08-08 10:15:00,125.84,125.86,125.55,125.65,33349.0,123.7341,123.7538,123.4489,123.5473,33349.0
2023-08-08 10:20:00,125.65,126.08,125.53,126.03,9947.0,123.5473,123.9701,123.4293,123.9209,9947.0
2023-08-08 10:25:00,126.3,126.48,126.26,126.46,11173.0,124.1864,124.3634,124.1471,124.3437,11173.0
2023-08-08 10:30:00,126.47,126.52,126.23,126.26,9551.0,124.3536,124.4027,124.1176,124.1471,9551.0
2023-08-08 10:35:00,126.27,126.34,126.17,126.29,14043.0,124.1569,124.2257,124.0586,124.1766,14043.0
2023-08-08 10:40:00,126.35,126.42,126.17,126.35,7706.0,124.2356,124.3044,124.0586,124.2356,7706.0
2023-08-08 10:45:00,126.36,126.73,126.35,126.72,6249.0,124.2454,124.6092,124.2356,124.5994,6249.0
2023-08-08 10:50:00,126.78,126.98,126.75,126.81,17240.0,124.6584,124.855,124.6289,124.6879,17240.0
2023-08-08 10:55:00,126.79,126.89,126.53,126.55,19691.0,124.6682,124.7665,124.4125,124.4322,19691.0
2023-08-08 11:00:00,126.52,126.52,126.28,126.33,9689.0,124.4027,124.4027,124.1667,124.2159,9689.0
2023-08-08 11:05:00,126.31,126.6,126.25,126.53,9769.0,124.1962,124.4814,124.1372,124.4125,9769.0
2023-08-08 11:10:00,126.6,126.79,126.59,126.74,6265.0,124.4814,124.6682,124.4715,124.619,6265.0
2023-08-08 11:15:00,126.74,126.88,126.67,126.69,9522.0,124.619,124.7567,124.5502,124.5699,9522.0
2023-08-08 11:20:00,126.71,126.82,126.68,126.82,5514.0,124.5895,124.6977,124.56,124.6977,5514.0
2023-08-08 11:25:00,126.78,126.82,126.7,126.79,7989.0,124.6584,124.6977,124.5797,124.6682,7989.0
2023-08-08 11:30:00,126.79,126.95,126.75,126.9,5644.0,124.6682,124.8255,124.6289,124.7764,5644.0
2023-08-08 11:35:00,126.91,127.18,126.91,127.18,3332.0,124.7862,125.0517,124.7862,125.0517,3332.0
2023-08-08 11:40:00,127.18,127.18,126.85,127.04,10163.0,125.0517,125.0517,124.7272,124.914,10163.0
2023-08-08 11:45:00,127.01,127.11,126.97,127.03,9256.0,124.8845,124.9828,124.8452,124.9042,9256.0
2023-08-08 11:50:00,127.05,127.14,127.05,127.08,4561.0,124.9238,125.0123,124.9238,124.9533,4561.0
2023-08-08 11:55:00,127.1,127.25,127.08,127.22,13265.0,124.973,125.1205,124.9533,125.091,13265.0
2023-08-08 12:00:00,127.2,127.28,127.04,127.14,16273.0,125.0713,125.15,124.914,125.0123,16273.0
2023-08-08 12:05:00,127.1,127.23,127.01,127.04,6496.0,124.973,125.1008,124.8845,124.914,6496.0
2023-08-08 12:10:00,127.04,127.15,127.01,127.13,12116.0,124.914,125.0222,124.8845,125.0025,12116.0
2023-08-08 12:15:00,127.17,127.21,126.86,126.87,11975.0,125.0418,125.0812,124.737,124.7469,11975.0
2023-08-08 12:20:00,126.86,126.89,126.77,126.82,9617.0,124.737,124.7665,124.6485,124.6977,9617.0
2023-08-08 12:25:00,126.82,126.9,126.79,126.9,4975.0,124.6977,124.7764,124.6682,124.7764,4975.0
2023-08-08 12:30:00,126.87,126.91,126.81,126.91,5056.0,124.7469,124.7862,124.6879,124.7862,5056.0
2023-08-08 12:35:00,126.93,126.95,126.81,126.95,4241.0,124.8059,124.8255,124.6879,124.8255,4241.0
2023-08-08 12:40:00,126.93,127.12,126.93,127.05,10719.0,124.8059,124.9927,124.8059,124.9238,10719.0
2023-08-08 12:45:00,127.02,127.1,126.99,127.07,7453.0,124.8943,124.973,124.8648,124.9435,7453.0
2023-08-08 12:50:00,127.07,127.26,127.06,127.19,7862.0,124.9435,125.1303,124.9337,125.0615,7862.0
2023-08-08 12:55:00,127.22,127.33,127.19,127.28,11761.0,125.091,125.1992,125.0615,125.15,11761.0
2023-08-08 13:00:00,127.3,127.32,127.2,127.23,7340.0,125.1697,125.1893,125.0713,125.1008,7340.0
2023-08-08 13:05:00,127.23,127.36,127.19,127.36,5361.0,125.1008,125.2287,125.0615,125.2287,5361.0
2023-08-08 13:10:00,127.35,127.38,127.22,127.38,5795.0,125.2188,125.2483,125.091,125.2483,5795.0
2023-08-08 13:15:00,127.39,127.58,127.38,127.47,14461.0,125.2582,125.445,125.2483,125.3368,14461.0
2023-08-08 13:20:00,127.44,127.47,127.3,127.3,5816.0,125.3073,125.3368,125.1697,125.1697,5816.0
2023-08-08 13:25:00,127.29,127.49,127.28,127.48,4632.0,125.1598,125.3565,125.15,125.3466,4632.0
2023-08-08 13:30:00,127.46,127.46,127.3,127.3,8541.0,125.327,125.327,125.1697,125.1697,8541.0
2023-08-08 13:35:00,127.31,127.36,127.24,127.31,8530.0,125.1795,125.2287,125.1107,125.1795,8530.0
2023-08-08 13:40:00,127.27,127.32,127.15,127.18,5906.0,125.1402,125.1893,125.0222,125.0517,5906.0
2023-08-08 13:45:00,127.13,127.26,127.12,127.26,5360.0,125.0025,125.1303,124.9927,125.1303,5360.0
2023-08-08 13:50:00,127.24,127.37,127.22,127.27,5519.0,125.1107,125.2385,125.091,125.1402,5519.0
2023-08-08 13:55:00,127.27,127.29,127.22,127.29,8250.0,125.1402,125.1598,125.091,125.1598,8250.0
2023-08-08 14:00:00,127.3,127.41,127.22,127.24,5305.0,125.1697,125.2778,125.091,125.1107,5305.0
2023-08-08 14:05:00,127.23,127.25,127.15,127.19,6059.0,125.1008,125.1205,125.0222,125.0615,6059.0
2023-08-08 14:10:00,127.21,127.36,127.2,127.27,11197.0,125.0812,125.2287,125.0713,125.1402,11197.0
2023-08-08 14:15:00,127.33,127.47,127.31,127.42,10651.0,125.1992,125.3368,125.1795,125.2877,10651.0
2023-08-08 14:20:00,127.43,127.49,127.37,127.46,19045.0,125.2975,125.3565,125.2385,125.327,19045.0
2023-08-08 14:25:00,127.45,127.61,127.44,127.56,9503.0,125.3172,125.4745,125.3073,125.4253,9503.0
2023-08-08 14:30:00,127.57,127.7,127.55,127.68,6287.0,125.4351,125.563,125.4155,125.5433,6287.0
2023-08-08 14:35:00,127.68,127.7,127.6,127.63,6554.0,125.5433,125.563,125.4646,125.4941,6554.0
2023-08-08 14:40:00,127.64,127.66,127.58,127.58,10473.0,125.504,125.5236,125.445,125.445,10473.0
2023-08-08 14:45:00,127.57,127.66,127.56,127.56,6759.0,125.4351,125.5236,125.4253,125.4253,6759.0
2023-08-08 14:50:00,127.56,127.7,127.56,127.69,6113.0,125.4253,125.563,125.4253,125.5531,6113.0
2023-08-08 14:55:00,127.69,127.91,127.68,127.85,50196.0,125.5531,125.7695,125.5433,125.7105,50196.0
2023-08-08 15:00:00,127.84,127.85,127.64,127.74,11039.0,125.7006,125.7105,125.504,125.6023,11039.0
2023-08-08 15:05:00,127.72,127.79,127.69,127.79,11079.0,125.5826,125.6515,125.5531,125.6515,11079.0
2023-08-08 15:10:00,127.77,127.77,127.61,127.62,8319.0,125.6318,125.6318,125.4745,125.4843,8319.0
2023-08-08 15:15:00,127.64,127.65,127.51,127.55,9653.0,125.504,125.5138,125.3761,125.4155,9653.0
2023-08-08 15:20:00,127.56,127.62,127.49,127.5,20871.0,125.4253,125.4843,125.3565,125.3663,20871.0
2023-08-08 15:25:00,127.5,127.5,127.34,127.36,11325.0,125.3663,125.3663,125.209,125.2287,11325.0
2023-08-08 15:30:00,127.35,127.39,127.1,127.11,32167.0,125.2188,125.2582,124.973,124.9828,32167.0
2023-08-08 15:35:00,127.13,127.35,127.12,127.26,27549.0,125.0025,125.2188,124.9927,125.1303,27549.0
2023-08-08 15:40:00,127.23,127.45,127.23,127.36,28909.0,125.1008,125.3172,125.1008,125.2287,28909.0
2023-08-08 15:45:00,127.37,127.57,127.36,127.56,25342.0,125.2385,125.4351,125.2287,125.4253,25342.0
2023-08-08 15:50:00,127.58,127.64,127.5,127.52,52339.0,125.445,125.504,125.3663,125.386,52339.0
2023-08-08 15:55:00,127.5,127.65,127.46,127.5,105862.0,125.3663,125.5138,125.327,125.3663,105862.0
2023-08-09 09:30:00,127.0,127.35,126.93,126.94,16903.0,124.8747,125.2188,124.8059,124.8157,16903.0
2023-08-09 09:35:00,127.04,127.13,126.76,126.85,4822.0,124.914,125.0025,124.6387,124.7272,4822.0
2023-08-09 09:40:00,126.81,127.0,126.73,126.84,5465.0,124.6879,124.8747,124.6092,124.7174,5465.0
2023-08-09 09:45:00,126.97,126.99,126.74,126.85,10925.0,124.8452,124.8648,124.619,124.7272,10925.0
2023-08-09 09:50:00,126.94,126.94,126.52,126.72,3005.0,124.8157,124.8157,124.4027,124.5994,3005.0
2023-08-09 09:55:00,126.75,127.0,126.69,126.84,6695.0,124.6289,124.8747,124.5699,124.7174,6695.0
2023-08-09 10:00:00,126.92,127.21,126.8,127.18,6810.0,124.796,125.0812,124.678,125.0517,6810.0
2023-08-09 10:05:00,127.21,127.32,126.83,126.9,23834.0,125.0812,125.1893,124.7075,124.7764,23834.0
2023-08-09 10:10:00,126.95,127.04,126.82,126.94,5040.0,124.8255,124.914,124.6977,124.8157,5040.0
2023-08-09 10:15:00,126.92,127.21,126.85,127.16,6294.0,124.796,125.0812,124.7272,125.032,6294.0
2023-08-09 10:20:00,127.15,127.4,127.04,127.29,5851.0,125.0222,125.268,124.914,125.1598,5851.0
2023-08-09 10:25:00,127.31,127.47,127.31,127.44,5880.0,125.1795,125.3368,125.1795,125.3073,5880.0
2023-08-09 10:30:00,127.4,127.54,127.4,127.5,5796.0,125.268,125.4056,125.268,125.3663,5796.0
2023-08-09 10:35:00,127.37,127.64,127.37,127.64,7037.0,125.2385,125.504,125.2385,125.504,7037.0
2023-08-09 10:40:00,127.61,127.68,127.55,127.68,4955.0,125.4745,125.5433,125.4155,125.5433,4955.0
2023-08-09 10:45:00,127.61,127.83,127.59,127.78,10388.0,125.4745,125.6908,125.4548,125.6416,10388.0
2023-08-09 10:50:00,127.79,127.95,127.62,127.63,12600.0,125.6515,125.8088,125.4843,125.4941,12600.0
2023-08-09 10:55:00,127.58,127.74,127.49,127.68,6767.0,125.445,125.6023,125.3565,125.5433,6767.0
2023-08-09 11:00:00,127.61,127.69,127.5,127.67,5989.0,125.4745,125.5531,125.3663,125.5335,5989.0
2023-08-09 11:05:00,127.7,127.77,127.57,127.58,3800.0,125.563,125.6318,125.4351,125.445,3800.0
2023-08-09 11:10:00,127.62,127.76,127.61,127.64,7438.0,125.4843,125.622,125.4745,125.504,7438.0
2023-08-09 11:15:00,127.68,127.7,127.4,127.4,7698.0,125.5433,125.563,125.268,125.268,7698.0
2023-08-09 11:20:00,127.37,127.49,127.29,127.44,5359.0,125.2385,125.3565,125.1598,125.3073,5359.0
2023-08-09 11:25:00,127.42,127.45,127.32,127.42,4720.0,125.2877,125.3172,125.1893,125.2877,4720.0
2023-08-09 11:30:00,127.38,127.49,127.27,127.48,5564.0,125.2483,125.3565,125.1402,125.3466,5564.0
2023-08-09 11:35:00,127.48,127.48,127.3,127.3,3628.0,125.3466,125.3466,125.1697,125.1697,3628.0
2023-08-09 11:40:00,127.32,127.39,127.25,127.39,8370.0,125.1893,125.2582,125.1205,125.2582,8370.0
2023-08-09 11:45:00,127.29,127.29,127.01,127.01,7443.0,125.1598,125.1598,124.8845,124.8845,7443.0
2023-08-09 11:50:00,126.98,127.01,126.79,126.81,13950.0,124.855,124.8845,124.6682,124.6879,13950.0
2023-08-09 11:55:00,126.75,126.81,126.5,126.55,18957.0,124.6289,124.6879,124.383,124.4322,18957.0
2023-08-09 12:00:00,126.53,126.58,126.31,126.53,41149.0,124.4125,124.4617,124.1962,124.4125,41149.0
2023-08-09 12:05:00,126.52,126.79,126.49,126.66,18458.0,124.4027,124.6682,124.3732,124.5404,18458.0
2023-08-09 12:10:00,126.62,126.64,126.43,126.56,16947.0,124.501,124.5207,124.3142,124.442,16947.0
2023-08-09 12:15:00,126.58,126.68,126.43,126.47,14681.0,124.4617,124.56,124.3142,124.3536,14681.0
2023-08-09 12:20:00,126.45,126.5,126.31,126.5,10905.0,124.3339,124.383,124.1962,124.383,10905.0
2023-08-09 12:25:00,126.46,126.54,126.39,126.41,10547.0,124.3437,124.4224,124.2749,124.2946,10547.0
2023-08-09 12:30:00,126.44,126.47,126.34,126.45,18560.0,124.3241,124.3536,124.2257,124.3339,18560.0
2023-08-09 12:35:00,126.48,126.62,126.4,126.55,7961.0,124.3634,124.501,124.2847,124.4322,7961.0
2023-08-09 12:40:00,126.54,126.55,126.39,126.47,8017.0,124.4224,124.4322,124.2749,124.3536,8017.0
2023-08-09 12:45:00,126.42,126.59,126.37,126.52,11826.0,124.3044,124.4715,124.2552,124.4027,11826.0
2023-08-09 12:50:00,126.52,126.73,126.42,126.7,8274.0,124.4027,124.6092,124.3044,124.5797,8274.0
2023-08-09 12:55:00,126.7,126.72,126.62,126.65,6910.0,124.5797,124.5994,124.501,124.5305,6910.0
2023-08-09 13:00:00,126.64,126.8,126.58,126.79,4909.0,124.5207,124.678,124.4617,124.6682,4909.0
2023-08-09 13:05:00,126.84,126.92,126.84,126.86,5403.0,124.7174,124.796,124.7174,124.737,5403.0
2023-08-09 13:10:00,126.88,126.98,126.83,126.94,5924.0,124.7567,124.855,124.7075,124.8157,5924.0
2023-08-09 13:15:00,126.97,127.0,126.86,126.89,14757.0,124.8452,124.8747,124.737,124.7665,14757.0
2023-08-09 13:20:00,126.9,126.95,126.83,126.95,4780.0,124.7764,124.8255,124.7075,124.8255,4780.0
2023-08-09 13:25:00,126.88,127.02,126.88,126.96,5139.0,124.7567,124.8943,124.7567,124.8354,5139.0
2023-08-09 13:30:00,126.94,126.98,126.91,126.92,4088.0,124.8157,124.855,124.7862,124.796,4088.0
2023-08-09 13:35:00,126.96,127.04,126.96,127.04,4649.0,124.8354,124.914,124.8354,124.914,4649.0
2023-08-09 13:40:00,127.05,127.05,126.97,126.99,4124.0,124.9238,124.9238,124.8452,124.8648,4124.0
2023-08-09 13:45:00,127.01,127.03,126.78,126.79,8459.0,124.8845,124.9042,124.6584,124.6682,8459.0
2023-08-09 13:50:00,126.78,126.92,126.78,126.92,9322.0,124.6584,124.796,124.6584,124.796,9322.0
2023-08-09 13:55:00,126.87,127.05,126.82,126.86,53464.0,124.7469,124.9238,124.6977,124.737,53464.0
2023-08-09 14:00:00,126.85,126.85,126.63,126.68,23002.0,124.7272,124.7272,124.5109,124.56,23002.0
2023-08-09 14:05:00,126.74,126.87,126.73,126.82,10598.0,124.619,124.7469,124.6092,124.6977,10598.0
2023-08-09 14:10:00,126.84,126.95,126.82,126.91,10763.0,124.7174,124.8255,124.6977,124.7862,10763.0
2023-08-09 14:15:00,126.9,127.08,126.88,127.08,10400.0,124.7764,124.9533,124.7567,124.9533,10400.0
2023-08-09 14:20:00,127.11,127.17,127.09,127.15,8180.0,124.9828,125.0418,124.9632,125.0222,8180.0
2023-08-09 14:25:00,127.13,127.19,127.11,127.17,7210.0,125.0025,125.0615,124.9828,125.0418,7210.0
2023-08-09 14:30:00,127.17,127.3,127.15,127.15,12644.0,125.0418,125.1697,125.0222,125.0222,12644.0
2023-08-09 14:35:00,127.16,127.16,127.01,127.1,13177.0,125.032,125.032,124.8845,124.973,13177.0
2023-08-09 14:40:00,127.13,127.13,127.0,127.07,7950.0,125.0025,125.0025,124.8747,124.9435,7950.0
2023-08-09 14:45:00,127.01,127.11,126.97,127.1,9948.0,124.8845,124.9828,124.8452,124.973,9948.0
2023-08-09 14:50:00,127.07,127.16,127.0,127.02,9477.0,124.9435,125.032,124.8747,124.8943,9477.0
2023-08-09 14:55:00,127.08,127.31,127.08,127.22,10755.0,124.9533,125.1795,124.9533,125.091,10755.0
2023-08-09 15:00:00,127.19,127.29,127.18,127.28,7183.0,125.0615,125.1598,125.0517,125.15,7183.0
2023-08-09 15:05:00,127.29,127.36,127.14,127.2,8055.0,125.1598,125.2287,125.0123,125.0713,8055.0
2023-08-09 15:10:00,127.19,127.28,127.16,127.26,7107.0,125.0615,125.15,125.032,125.1303,7107.0
2023-08-09 15:15:00,127.24,127.24,127.1,127.19,7513.0,125.1107,125.1107,124.973,125.0615,7513.0
2023-08-09 15:20:00,127.19,127.37,127.19,127.26,10758.0,125.0615,125.2385,125.0615,125.1303,10758.0
2023-08-09 15:25:00,127.3,127.36,127.18,127.19,9225.0,125.1697,125.2287,125.0517,125.0615,9225.0
2023-08-09 15:30:00,127.17,127.26,127.13,127.19,10664.0,125.0418,125.1303,125.0025,125.0615,10664.0
2023-08-09 15:35:00,127.17,127.2,127.02,127.05,19601.0,125.0418,125.0713,124.8943,124.9238,19601.0
2023-08-09 15:40:00,127.03,127.09,126.96,126.96,24007.0,124.9042,124.9632,124.8354,124.8354,24007.0
2023-08-09 15:45:00,126.94,126.94,126.32,126.37,59576.0,124.8157,124.8157,124.2061,124.2552,59576.0
2023-08-09 15:50:00,126.36,126.51,126.21,126.28,75525.0,124.2454,124.3929,124.0979,124.1667,75525.0
2023-08-09 15:55:00,126.3,126.31,125.99,126.09,126509.0,124.1864,124.1962,123.8816,123.9799,126509.0
2023-08-10 09:30:00,127.0,127.08,126.68,126.82,37532.0,124.8747,124.9533,124.56,124.6977,37532.0
2023-08-10 09:35:00,126.84,126.9,126.46,126.47,7439.0,124.7174,124.7764,124.3437,124.3536,7439.0
2023-08-10 09:40:00,126.51,127.0,126.51,126.92,8769.0,124.3929,124.8747,124.3929,124.796,8769.0
2023-08-10 09:45:00,126.87,127.37,126.86,127.32,13124.0,124.7469,125.2385,124.737,125.1893,13124.0
2023-08-10 09:50:00,127.25,127.34,127.06,127.17,13163.0,125.1205,125.209,124.9337,125.0418,13163.0
2023-08-10 09:55:00,127.22,127.54,127.16,127.54,10166.0,125.091,125.4056,125.032,125.4056,10166.0
2023-08-10 10:00:00,127.54,127.62,127.39,127.46,15836.0,125.4056,125.4843,125.2582,125.327,15836.0
2023-08-10 10:05:00,127.44,127.73,127.4,127.68,8502.0,125.3073,125.5925,125.268,125.5433,8502.0
2023-08-10 10:10:00,127.75,128.08,127.69,128.0,11691.0,125.6121,125.9366,125.5531,125.8579,11691.0
2023-08-10 10:15:00,127.94,127.95,127.61,127.72,10751.0,125.799,125.8088,125.4745,125.5826,10751.0
2023-08-10 10:20:00,127.71,127.88,127.62,127.85,8257.0,125.5728,125.74,125.4843,125.7105,8257.0
2023-08-10 10:25:00,127.88,127.91,127.69,127.76,7628.0,125.74,125.7695,125.5531,125.622,7628.0
2023-08-10 10:30:00,127.79,127.9,127.47,127.48,7667.0,125.6515,125.7596,125.3368,125.3466,7667.0
2023-08-10 10:35:00,127.45,127.46,127.15,127.15,10096.0,125.3172,125.327,125.0222,125.0222,10096.0
2023-08-10 10:40:00,127.14,127.15,126.98,127.0,7488.0,125.0123,125.0222,124.855,124.8747,7488.0
2023-08-10 10:45:00,127.03,127.03,126.69,126.8,9240.0,124.9042,124.9042,124.5699,124.678,9240.0
2023-08-10 10:50:00,126.77,127.05,126.67,127.05,5166.0,124.6485,124.9238,124.5502,124.9238,5166.0
2023-08-10 10:55:00,127.1,127.13,126.96,126.99,6811.0,124.973,125.0025,124.8354,124.8648,6811.0
2023-08-10 11:00:00,126.92,126.92,126.73,126.83,2093.0,124.796,124.796,124.6092,124.7075,2093.0
2023-08-10 11:05:00,126.75,126.99,126.62,126.85,11948.0,124.6289,124.8648,124.501,124.7272,11948.0
2023-08-10 11:10:00,126.85,127.02,126.83,126.85,63017.0,124.7272,124.8943,124.7075,124.7272,63017.0
2023-08-10 11:15:00,126.85,126.85,126.28,126.28,25238.0,124.7272,124.7272,124.1667,124.1667,25238.0
2023-08-10 11:20:00,126.27,126.27,125.76,125.95,34367.0,124.1569,124.1569,123.6554,123.8423,34367.0
2023-08-10 11:25:00,126.0,126.3,125.98,126.27,16383.0,123.8914,124.1864,123.8718,124.1569,16383.0
2023-08-10 11:30:00,126.3,126.4,126.23,126.34,5643.0,124.1864,124.2847,124.1176,124.2257,5643.0
2023-08-10 11:35:00,126.35,126.39,126.29,126.35,6834.0,124.2356,124.2749,124.1766,124.2356,6834.0
2023-08-10 11:40:00,126.33,126.33,125.6,125.67,22510.0,124.2159,124.2159,123.4981,123.5669,22510.0
2023-08-10 11:45:00,125.6,125.65,125.3,125.53,26466.0,123.4981,123.5473,123.2031,123.4293,26466.0
2023-08-10 11:50:00,125.51,125.51,125.18,125.26,15056.0,123.4096,123.4096,123.0851,123.1638,15056.0
2023-08-10 11:55:00,125.24,125.25,124.96,125.0,24194.0,123.1441,123.154,122.8688,122.9082,24194.0
2023-08-10 12:00:00,125.01,125.02,124.44,124.49,22997.0,122.918,122.9278,122.3575,122.4067,22997.0
2023-08-10 12:05:00,124.51,124.64,124.02,124.03,23315.0,122.4264,122.5542,121.9446,121.9544,23315.0
2023-08-10 12:10:00,124.01,124.2,123.55,124.15,35709.0,121.9347,122.1215,121.4824,122.0724,35709.0
2023-08-10 12:15:00,124.09,124.29,123.9,123.91,24853.0,122.0134,122.21,121.8266,121.8364,24853.0
2023-08-10 12:20:00,123.88,123.99,123.77,123.8,11661.0,121.8069,121.9151,121.6987,121.7282,11661.0
2023-08-10 12:25:00,123.81,123.81,123.59,123.71,18731.0,121.7381,121.7381,121.5217,121.6397,18731.0
2023-08-10 12:30:00,123.73,123.78,123.58,123.6,25430.0,121.6594,121.7086,121.5119,121.5316,25430.0
2023-08-10 12:35:00,123.67,123.89,123.52,123.89,22221.0,121.6004,121.8167,121.4529,121.8167,22221.0
2023-08-10 12:40:00,123.95,124.06,123.81,123.97,20529.0,121.8757,121.9839,121.7381,121.8954,20529.0
2023-08-10 12:45:00,123.97,124.01,123.78,123.78,15605.0,121.8954,121.9347,121.7086,121.7086,15605.0
2023-08-10 12:50:00,123.78,123.89,123.48,123.5,17548.0,121.7086,121.8167,121.4136,121.4333,17548.0
2023-08-10 12:55:00,123.51,123.51,123.14,123.28,25762.0,121.4431,121.4431,121.0793,121.2169,25762.0
2023-08-10 13:00:00,123.27,123.31,123.06,123.26,29618.0,121.2071,121.2464,121.0006,121.1973,29618.0
2023-08-10 13:05:00,123.33,123.49,123.29,123.49,10610.0,121.2661,121.4234,121.2268,121.4234,10610.0
2023-08-10 13:10:00,123.48,123.51,123.3,123.41,26307.0,121.4136,121.4431,121.2366,121.3448,26307.0
2023-08-10 13:15:00,123.41,123.44,123.24,123.33,14469.0,121.3448,121.3743,121.1776,121.2661,14469.0
2023-08-10 13:20:00,123.36,123.36,123.02,123.06,18717.0,121.2956,121.2956,120.9613,121.0006,18717.0
2023-08-10 13:25:00,123.08,123.26,123.05,123.12,17124.0,121.0203,121.1973,120.9908,121.0596,17124.0
2023-08-10 13:30:00,123.15,123.22,122.99,123.17,11937.0,121.0891,121.1579,120.9318,121.1088,11937.0
2023-08-10 13:35:00,123.16,123.17,122.98,123.11,10148.0,121.0989,121.1088,120.922,121.0498,10148.0
2023-08-10 13:40:00,123.14,123.19,122.62,122.84,18666.0,121.0793,121.1284,120.568,120.7843,18666.0
2023-08-10 13:45:00,122.8,123.09,122.61,122.86,23091.0,120.745,121.0301,120.5581,120.804,23091.0
2023-08-10 13:50:00,122.85,122.9,122.65,122.79,11809.0,120.7941,120.8433,120.5975,120.7351,11809.0
2023-08-10 13:55:00,122.8,122.8,122.26,122.3,18916.0,120.745,120.745,120.214,120.2533,18916.0
2023-08-10 14:00:00,122.41,122.73,122.34,122.65,15686.0,120.3615,120.6761,120.2927,120.5975,15686.0
2023-08-10 14:05:00,122.75,123.1,122.71,122.98,11244.0,120.6958,121.0399,120.6565,120.922,11244.0
2023-08-10 14:10:00,123.02,123.12,122.97,123.09,11364.0,120.9613,121.0596,120.9121,121.0301,11364.0
2023-08-10 14:15:00,123.23,123.26,122.95,123.0,12630.0,121.1678,121.1973,120.8925,120.9416,12630.0
2023-08-10 14:20:00,123.05,123.12,123.0,123.05,14006.0,120.9908,121.0596,120.9416,120.9908,14006.0
2023-08-10 14:25:00,123.06,123.06,122.83,122.86,10971.0,121.0006,121.0006,120.7745,120.804,10971.0
2023-08-10 14:30:00,122.95,123.12,122.95,123.03,17753.0,120.8925,121.0596,120.8925,120.9711,17753.0
2023-08-10 14:35:00,123.08,123.14,122.9,123.14,8637.0,121.0203,121.0793,120.8433,121.0793,8637.0
2023-08-10 14:40:00,123.21,123.44,123.06,123.39,6664.0,121.1481,121.3743,121.0006,121.3251,6664.0
2023-08-10 14:45:00,123.47,123.64,123.28,123.53,32853.0,121.4038,121.5709,121.2169,121.4628,32853.0
2023-08-10 14:50:00,123.5,123.72,123.49,123.61,10014.0,121.4333,121.6496,121.4234,121.5414,10014.0
2023-08-10 14:55:00,123.74,123.74,123.63,123.72,9647.0,121.6692,121.6692,121.5611,121.6496,9647.0
2023-08-10 15:00:00,123.68,123.68,123.36,123.44,11352.0,121.6102,121.6102,121.2956,121.3743,11352.0
2023-08-10 15:05:00,123.44,123.56,123.4,123.52,9840.0,121.3743,121.4922,121.3349,121.4529,9840.0
2023-08-10 15:10:00,123.53,123.59,123.47,123.54,9557.0,121.4628,121.5217,121.4038,121.4726,9557.0
2023-08-10 15:15:00,123.58,123.7,123.55,123.65,10336.0,121.5119,121.6299,121.4824,121.5807,10336.0
2023-08-10 15:20:00,123.6,123.61,123.39,123.41,9104.0,121.5316,121.5414,121.3251,121.3448,9104.0
2023-08-10 15:25:00,123.4,123.42,123.3,123.35,14325.0,121.3349,121.3546,121.2366,121.2858,14325.0
2023-08-10 15:30:00,123.32,123.39,123.19,123.34,22636.0,121.2563,121.3251,121.1284,121.2759,22636.0
2023-08-10 15:35:00,123.31,123.35,123.2,123.2,16664.0,121.2464,121.2858,121.1383,121.1383,16664.0
2023-08-10 15:40:00,123.19,123.39,123.16,123.35,32966.0,121.1284,121.3251,121.0989,121.2858,32966.0
2023-08-10 15:45:00,123.33,123.4,123.21,123.21,22057.0,121.2661,121.3349,121.1481,121.1481,22057.0
2023-08-10 15:50:00,123.24,123.44,123.19,123.4,39722.0,121.1776,121.3743,121.1284,121.3349,39722.0
2023-08-10 15:55:00,123.42,123.52,123.33,123.48,134176.0,121.3546,121.4529,121.2661,121.4136,134176.0
2023-08-11 09:30:00,123.45,124.27,123.22,124.15,22949.0,121.3841,122.1904,121.1579,122.0724,22949.0
2023-08-11 09:35:00,124.12,124.39,124.09,124.17,6214.0,122.0429,122.3084,122.0134,122.092,6214.0
2023-08-11 09:40:00,124.15,124.25,123.96,124.14,14815.0,122.0724,122.1707,121.8856,122.0625,14815.0
2023-08-11 09:45:00,123.94,124.12,123.56,123.72,17749.0,121.8659,122.0429,121.4922,121.6496,17749.0
2023-08-11 09:50:00,123.71,123.85,123.41,123.76,11148.0,121.6397,121.7774,121.3448,121.6889,11148.0
2023-08-11 09:55:00,123.72,123.84,123.69,123.78,8024.0,121.6496,121.7676,121.6201,121.7086,8024.0
2023-08-11 10:00:00,123.78,124.32,123.77,124.24,10076.0,121.7086,122.2395,121.6987,122.1609,10076.0
2023-08-11 10:05:00,124.24,124.35,123.77,123.84,10281.0,122.1609,122.269,121.6987,121.7676,10281.0
2023-08-11 10:10:00,123.86,123.86,123.45,123.59,11666.0,121.7872,121.7872,121.3841,121.5217,11666.0
2023-08-11 10:15:00,123.57,124.02,123.57,123.88,11646.0,121.5021,121.9446,121.5021,121.8069,11646.0
2023-08-11 10:20:00,123.88,124.06,123.86,123.94,9007.0,121.8069,121.9839,121.7872,121.8659,9007.0
2023-08-11 10:25:00,123.97,124.08,123.82,124.04,8819.0,121.8954,122.0035,121.7479,121.9642,8819.0
2023-08-11 10:30:00,124.04,124.55,124.03,124.43,8948.0,121.9642,122.4657,121.9544,122.3477,8948.0
2023-08-11 10:35:00,124.45,124.86,124.45,124.85,10913.0,122.3674,122.7705,122.3674,122.7607,10913.0
2023-08-11 10:40:00,124.86,124.9,124.61,124.61,6628.0,122.7705,122.8098,122.5247,122.5247,6628.0
2023-08-11 10:45:00,124.62,124.62,124.38,124.41,7406.0,122.5345,122.5345,122.2985,122.328,7406.0
2023-08-11 10:50:00,124.39,124.52,124.33,124.49,8473.0,122.3084,122.4362,122.2494,122.4067,8473.0
2023-08-11 10:55:00,124.49,124.64,124.38,124.38,7872.0,122.4067,122.5542,122.2985,122.2985,7872.0
2023-08-11 11:00:00,124.41,124.71,124.41,124.61,6413.0,122.328,122.623,122.328,122.5247,6413.0
2023-08-11 11:05:00,124.64,124.79,124.58,124.67,6425.0,122.5542,122.7017,122.4952,122.5837,6425.0
2023-08-11 11:10:00,124.62,124.66,124.26,124.35,12714.0,122.5345,122.5738,122.1805,122.269,12714.0
2023-08-11 11:15:00,124.31,124.44,124.23,124.44,4524.0,122.2297,122.3575,122.151,122.3575,4524.0
2023-08-11 11:20:00,124.45,124.55,124.23,124.37,14283.0,122.3674,122.4657,122.151,122.2887,14283.0
2023-08-11 11:25:00,124.38,124.5,124.25,124.38,8808.0,122.2985,122.4165,122.1707,122.2985,8808.0
2023-08-11 11:30:00,124.38,124.41,124.31,124.39,6115.0,122.2985,122.328,122.2297,122.3084,6115.0
2023-08-11 11:35:00,124.39,124.57,124.37,124.37,8022.0,122.3084,122.4853,122.2887,122.2887,8022.0
2023-08-11 11:40:00,124.34,124.44,124.26,124.3,4650.0,122.2592,122.3575,122.1805,122.2199,4650.0
2023-08-11 11:45:00,124.38,124.44,124.35,124.37,5050.0,122.2985,122.3575,122.269,122.2887,5050.0
2023-08-11 11:50:00,124.39,124.43,124.27,124.27,10863.0,122.3084,122.3477,122.1904,122.1904,10863.0
2023-08-11 11:55:00,124.23,124.5,124.2,124.5,13740.0,122.151,122.4165,122.1215,122.4165,13740.0
2023-08-11 12:00:00,124.53,124.59,124.41,124.46,10833.0,122.446,122.505,122.328,122.3772,10833.0
2023-08-11 12:05:00,124.47,124.7,124.45,124.48,10861.0,122.387,122.6132,122.3674,122.3969,10861.0
2023-08-11 12:10:00,124.48,124.48,124.34,124.42,6753.0,122.3969,122.3969,122.2592,122.3379,6753.0
2023-08-11 12:15:00,124.47,124.55,124.35,124.35,9650.0,122.387,122.4657,122.269,122.269,9650.0
2023-08-11 12:20:00,124.38,124.45,124.35,124.4,5796.0,122.2985,122.3674,122.269,122.3182,5796.0
2023-08-11 12:25:00,124.41,124.42,124.22,124.25,6621.0,122.328,122.3379,122.1412,122.1707,6621.0
2023-08-11 12:30:00,124.31,124.41,124.26,124.3,4267.0,122.2297,122.328,122.1805,122.2199,4267.0
2023-08-11 12:35:00,124.26,124.26,124.0,124.02,4399.0,122.1805,122.1805,121.9249,121.9446,4399.0
2023-08-11 12:40:00,124.03,124.05,123.87,123.88,4632.0,121.9544,121.974,121.7971,121.8069,4632.0
2023-08-11 12:45:00,123.91,123.99,123.9,123.97,6655.0,121.8364,121.9151,121.8266,121.8954,6655.0
2023-08-11 12:50:00,123.94,123.94,123.81,123.87,4010.0,121.8659,121.8659,121.7381,121.7971,4010.0
2023-08-11 12:55:00,123.84,123.89,123.64,123.76,7775.0,121.7676,121.8167,121.5709,121.6889,7775.0
2023-08-11 13:00:00,123.76,123.78,123.69,123.72,4302.0,121.6889,121.7086,121.6201,121.6496,4302.0
2023-08-11 13:05:00,123.71,123.71,123.57,123.6,4204.0,121.6397,121.6397,121.5021,121.5316,4204.0
2023-08-11 13:10:00,123.61,123.73,123.59,123.6,4220.0,121.5414,121.6594,121.5217,121.5316,4220.0
2023-08-11 13:15:00,123.63,123.73,123.6,123.73,4263.0,121.5611,121.6594,121.5316,121.6594,4263.0
2023-08-11 13:20:00,123.73,123.78,123.59,123.59,6671.0,121.6594,121.7086,121.5217,121.5217,6671.0
2023-08-11 13:25:00,123.59,123.62,123.51,123.53,12851.0,121.5217,121.5512,121.4431,121.4628,12851.0
2023-08-11 13:30:00,123.56,123.56,123.42,123.47,14015.0,121.4922,121.4922,121.3546,121.4038,14015.0
2023-08-11 13:35:00,123.43,123.46,123.32,123.42,6213.0,121.3644,121.3939,121.2563,121.3546,6213.0
2023-08-11 13:40:00,123.4,123.43,123.16,123.18,6286.0,121.3349,121.3644,121.0989,121.1186,6286.0
2023-08-11 13:45:00,123.19,123.22,123.03,123.03,7471.0,121.1284,121.1579,120.9711,120.9711,7471.0
2023-08-11 13:50:00,123.05,123.1,122.97,123.02,8283.0,120.9908,121.0399,120.9121,120.9613,8283.0
2023-08-11 13:55:00,123.03,123.13,122.94,123.13,7081.0,120.9711,121.0694,120.8826,121.0694,7081.0
2023-08-11 14:00:00,123.14,123.28,123.1,123.28,2319.0,121.0793,121.2169,121.0399,121.2169,2319.0
2023-08-11 14:05:00,123.27,123.39,123.14,123.18,11183.0,121.2071,121.3251,121.0793,121.1186,11183.0
2023-08-11 14:10:00,123.18,123.25,123.07,123.1,9694.0,121.1186,121.1874,121.0104,121.0399,9694.0
2023-08-11 14:15:00,123.14,123.21,123.06,123.13,7907.0,121.0793,121.1481,121.0006,121.0694,7907.0
2023-08-11 14:20:00,123.14,123.19,123.0,123.07,9279.0,121.0793,121.1284,120.9416,121.0104,9279.0
2023-08-11 14:25:00,123.11,123.18,123.05,123.07,5222.0,121.0498,121.1186,120.9908,121.0104,5222.0
2023-08-11 14:30:00,123.05,123.28,123.04,123.22,24287.0,120.9908,121.2169,120.981,121.1579,24287.0
2023-08-11 14:35:00,123.2,123.25,123.05,123.25,6075.0,121.1383,121.1874,120.9908,121.1874,6075.0
2023-08-11 14:40:00,123.25,123.28,123.04,123.05,11671.0,121.1874,121.2169,120.981,120.9908,11671.0
2023-08-11 14:45:00,123.05,123.27,123.03,123.2,8353.0,120.9908,121.2071,120.9711,121.1383,8353.0
2023-08-11 14:50:00,123.23,123.23,123.09,123.17,11312.0,121.1678,121.1678,121.0301,121.1088,11312.0
2023-08-11 14:55:00,123.17,123.25,123.15,123.18,11400.0,121.1088,121.1874,121.0891,121.1186,11400.0
2023-08-11 15:00:00,123.19,123.31,123.16,123.31,12994.0,121.1284,121.2464,121.0989,121.2464,12994.0
2023-08-11 15:05:00,123.3,123.33,123.22,123.23,10648.0,121.2366,121.2661,121.1579,121.1678,10648.0
2023-08-11 15:10:00,123.2,123.35,123.2,123.3,13665.0,121.1383,121.2858,121.1383,121.2366,13665.0
2023-08-11 15:15:00,123.29,123.48,123.28,123.44,14560.0,121.2268,121.4136,121.2169,121.3743,14560.0
2023-08-11 15:20:00,123.41,123.46,123.29,123.31,15362.0,121.3448,121.3939,121.2268,121.2464,15362.0
2023-08-11 15:25:00,123.33,123.45,123.3,123.38,17264.0,121.2661,121.3841,121.2366,121.3153,17264.0
2023-08-11 15:30:00,123.36,123.45,123.31,123.34,20024.0,121.2956,121.3841,121.2464,121.2759,20024.0
2023-08-11 15:35:00,123.37,123.4,123.18,123.21,17212.0,121.3054,121.3349,121.1186,121.1481,17212.0
2023-08-11 15:40:00,123.2,123.2,123.07,123.1,29841.0,121.1383,121.1383,121.0104,121.0399,29841.0
2023-08-11 15:45:00,123.08,123.1,122.87,122.93,37415.0,121.0203,121.0399,120.8138,120.8728,37415.0
2023-08-11 15:50:00,122.99,123.02,122.86,122.87,60452.0,120.9318,120.9613,120.804,120.8138,60452.0
2023-08-11 15:55:00,122.87,123.02,122.72,123.02,167496.0,120.8138,120.9613,120.6663,120.9613,167496.0
2023-08-14 09:30:00,122.89,123.0,122.62,122.89,34833.0,120.8335,120.9416,120.568,120.8335,34833.0
2023-08-14 09:35:00,122.83,122.87,122.19,122.41,26603.0,120.7745,120.8138,120.1452,120.3615,26603.0
2023-08-14 09:40:00,122.36,122.84,122.32,122.69,24638.0,120.3123,120.7843,120.273,120.6368,24638.0
2023-08-14 09:45:00,122.73,122.77,121.88,121.98,18164.0,120.6761,120.7155,119.8404,119.9387,18164.0
2023-08-14 09:50:00,121.99,122.6,121.99,122.49,10457.0,119.9485,120.5483,119.9485,120.4402,10457.0
2023-08-14 09:55:00,122.46,122.63,122.35,122.43,11312.0,120.4107,120.5778,120.3025,120.3812,11312.0
2023-08-14 10:00:00,122.5,122.63,122.38,122.63,8771.0,120.45,120.5778,120.332,120.5778,8771.0
2023-08-14 10:05:00,122.65,122.72,122.49,122.57,9588.0,120.5975,120.6663,120.4402,120.5188,9588.0
2023-08-14 10:10:00,122.58,122.91,122.57,122.81,10268.0,120.5286,120.8531,120.5188,120.7548,10268.0
2023-08-14 10:15:00,122.82,122.83,122.5,122.5,7084.0,120.7646,120.7745,120.45,120.45,7084.0
2023-08-14 10:20:00,122.51,122.54,122.3,122.42,12312.0,120.4598,120.4893,120.2533,120.3713,12312.0
2023-08-14 10:25:00,122.46,122.52,122.28,122.35,8716.0,120.4107,120.4697,120.2337,120.3025,8716.0
2023-08-14 10:30:00,122.23,122.46,122.11,122.43,6601.0,120.1845,120.4107,120.0665,120.3812,6601.0
2023-08-14 10:35:00,122.43,122.56,122.36,122.41,10162.0,120.3812,120.509,120.3123,120.3615,10162.0
2023-08-14 10:40:00,122.36,122.52,122.36,122.5,9956.0,120.3123,120.4697,120.3123,120.45,9956.0
2023-08-14 10:45:00,122.5,122.73,122.49,122.72,9470.0,120.45,120.6761,120.4402,120.6663,9470.0
2023-08-14 10:50:00,122.75,123.06,122.73,123.03,18105.0,120.6958,121.0006,120.6761,120.9711,18105.0
2023-08-14 10:55:00,123.02,123.05,122.64,122.81,18155.0,120.9613,120.9908,120.5876,120.7548,18155.0
2023-08-14 11:00:00,122.87,122.93,122.76,122.92,7764.0,120.8138,120.8728,120.7056,120.863,7764.0
2023-08-14 11:05:00,122.98,123.14,122.96,123.08,6340.0,120.922,121.0793,120.9023,121.0203,6340.0
2023-08-14 11:10:00,123.09,123.16,123.04,123.04,5403.0,121.0301,121.0989,120.981,120.981,5403.0
2023-08-14 11:15:00,123.04,123.18,122.96,122.96,8356.0,120.981,121.1186,120.9023,120.9023,8356.0
2023-08-14 11:20:00,122.97,123.12,122.89,123.09,5269.0,120.9121,121.0596,120.8335,121.0301,5269.0
2023-08-14 11:25:00,123.07,123.12,122.95,123.11,14952.0,121.0104,121.0596,120.8925,121.0498,14952.0
2023-08-14 11:30:00,123.13,123.15,122.99,122.99,17272.0,121.0694,121.0891,120.9318,120.9318,17272.0
2023-08-14 11:35:00,123.0,123.09,122.97,123.09,5484.0,120.9416,121.0301,120.9121,121.0301,5484.0
2023-08-14 11:40:00,123.11,123.18,123.05,123.08,13861.0,121.0498,121.1186,120.9908,121.0203,13861.0
2023-08-14 11:45:00,123.09,123.21,122.99,123.05,6076.0,121.0301,121.1481,120.9318,120.9908,6076.0
2023-08-14 11:50:00,123.05,123.18,123.01,123.15,11219.0,120.9908,121.1186,120.9515,121.0891,11219.0
2023-08-14 11:55:00,123.15,123.22,122.98,122.99,10882.0,121.0891,121.1579,120.922,120.9318,10882.0
2023-08-14 12:00:00,123.0,123.03,122.84,123.03,5665.0,120.9416,120.9711,120.7843,120.9711,5665.0
2023-08-14 12:05:00,122.99,123.09,122.94,122.95,7976.0,120.9318,121.0301,120.8826,120.8925,7976.0
2023-08-14 12:10:00,122.92,123.06,122.91,123.06,6509.0,120.863,121.0006,120.8531,121.0006,6509.0
2023-08-14 12:15:00,123.06,123.1,122.94,123.07,12269.0,121.0006,121.0399,120.8826,121.0104,12269.0
2023-08-14 12:20:00,123.05,123.13,122.88,123.0,13055.0,120.9908,121.0694,120.8236,120.9416,13055.0
2023-08-14 12:25:00,123.03,123.25,123.0,123.16,11283.0,120.9711,121.1874,120.9416,121.0989,11283.0
2023-08-14 12:30:00,123.14,123.23,123.08,123.18,14463.0,121.0793,121.1678,121.0203,121.1186,14463.0
2023-08-14 12:35:00,123.21,123.23,122.92,122.97,10278.0,121.1481,121.1678,120.863,120.9121,10278.0
2023-08-14 12:40:00,122.95,123.12,122.91,122.99,9269.0,120.8925,121.0596,120.8531,120.9318,9269.0
2023-08-14 12:45:00,123.03,123.3,123.03,123.27,10556.0,120.9711,121.2366,120.9711,121.2071,10556.0
2023-08-14 12:50:00,123.27,123.4,123.24,123.34,15583.0,121.2071,121.3349,121.1776,121.2759,15583.0
2023-08-14 12:55:00,123.34,123.55,123.34,123.55,14840.0,121.2759,121.4824,121.2759,121.4824,14840.0
2023-08-14 13:00:00,123.55,123.58,123.37,123.39,16706.0,121.4824,121.5119,121.3054,121.3251,16706.0
2023-08-14 13:05:00,123.4,123.4,123.16,123.22,14338.0,121.3349,121.3349,121.0989,121.1579,14338.0
2023-08-14 13:10:00,123.25,123.25,123.11,123.19,29369.0,121.1874,121.1874,121.0498,121.1284,29369.0
2023-08-14 13:15:00,123.19,123.33,123.16,123.27,20856.0,121.1284,121.2661,121.0989,121.2071,20856.0
2023-08-14 13:20:00,123.27,123.31,123.2,123.27,12851.0,121.2071,121.2464,121.1383,121.2071,12851.0
2023-08-14 13:25:00,123.27,123.36,123.15,123.17,8820.0,121.2071,121.2956,121.0891,121.1088,8820.0
2023-08-14 13:30:00,123.19,123.26,123.12,123.15,20367.0,121.1284,121.1973,121.0596,121.0891,20367.0
2023-08-14 13:35:00,123.15,123.18,123.09,123.15,17340.0,121.0891,121.1186,121.0301,121.0891,17340.0
2023-08-14 13:40:00,123.15,123.24,123.11,123.2,18329.0,121.0891,121.1776,121.0498,121.1383,18329.0
2023-08-14 13:45:00,123.17,123.17,122.99,123.07,11865.0,121.1088,121.1088,120.9318,121.0104,11865.0
2023-08-14 13:50:00,123.07,123.1,123.0,123.08,10170.0,121.0104,121.0399,120.9416,121.0203,10170.0
2023-08-14 13:55:00,123.06,123.14,122.98,123.14,13746.0,121.0006,121.0793,120.922,121.0793,13746.0
2023-08-14 14:00:00,123.14,123.17,123.03,123.15,26235.0,121.0793,121.1088,120.9711,121.0891,26235.0
2023-08-14 14:05:00,123.15,123.17,122.88,122.99,14366.0,121.0891,121.1088,120.8236,120.9318,14366.0
2023-08-14 14:10:00,122.98,123.12,122.92,123.05,14453.0,120.922,121.0596,120.863,120.9908,14453.0
2023-08-14 14:15:00,123.05,123.05,122.84,122.89,9173.0,120.9908,120.9908,120.7843,120.8335,9173.0
2023-08-14 14:20:00,122.87,123.06,122.87,123.02,26401.0,120.8138,121.0006,120.8138,120.9613,26401.0
2023-08-14 14:25:00,123.02,123.04,122.93,123.02,14026.0,120.9613,120.981,120.8728,120.9613,14026.0
2023-08-14 14:30:00,123.04,123.12,122.92,123.05,14367.0,120.981,121.0596,120.863,120.9908,14367.0
2023-08-14 14:35:00,123.07,123.14,122.91,122.95,8328.0,121.0104,121.0793,120.8531,120.8925,8328.0
2023-08-14 14:40:00,122.97,123.07,122.94,122.95,7481.0,120.9121,121.0104,120.8826,120.8925,7481.0
2023-08-14 14:45:00,122.94,122.95,122.8,122.83,16106.0,120.8826,120.8925,120.745,120.7745,16106.0
2023-08-14 14:50:00,122.83,122.9,122.78,122.85,9959.0,120.7745,120.8433,120.7253,120.7941,9959.0
2023-08-14 14:55:00,122.89,122.9,122.79,122.89,11472.0,120.8335,120.8433,120.7351,120.8335,11472.0
2023-08-14 15:00:00,122.88,122.97,122.82,122.86,15542.0,120.8236,120.9121,120.7646,120.804,15542.0
2023-08-14 15:05:00,122.84,122.94,122.82,122.9,15082.0,120.7843,120.8826,120.7646,120.8433,15082.0
2023-08-14 15:10:00,122.89,122.93,122.81,122.84,16087.0,120.8335,120.8728,120.7548,120.7843,16087.0
2023-08-14 15:15:00,122.83,122.9,122.8,122.86,16277.0,120.7745,120.8433,120.745,120.804,16277.0
2023-08-14 15:20:00,122.87,123.03,122.86,122.96,32859.0,120.8138,120.9711,120.804,120.9023,32859.0
2023-08-14 15:25:00,122.99,123.02,122.79,122.8,22111.0,120.9318,120.9613,120.7351,120.745,22111.0
2023-08-14 15:30:00,122.82,122.97,122.78,122.91,27075.0,120.7646,120.9121,120.7253,120.8531,27075.0
2023-08-14 15:35:00,122.93,123.03,122.82,123.02,31771.0,120.8728,120.9711,120.7646,120.9613,31771.0
2023-08-14 15:40:00,123.01,123.12,122.91,123.02,66821.0,120.9515,121.0596,120.8531,120.9613,66821.0
2023-08-14 15:45:00,123.03,123.14,122.97,123.05,71932.0,120.9711,121.0793,120.9121,120.9908,71932.0
2023-08-14 15:50:00,123.07,123.15,122.91,123.07,107550.0,121.0104,121.0891,120.8531,121.0104,107550.0
2023-08-14 15:55:00,123.08,123.33,123.0,123.28,250698.0,121.0203,121.2661,120.9416,121.2169,250698.0
2023-08-15 09:30:00,126.49,126.93,125.2,126.33,211100.0,124.3732,124.8059,123.1048,124.2159,211100.0
2023-08-15 09:35:00,126.33,127.92,126.25,127.16,88618.0,124.2159,125.7793,124.1372,125.032,88618.0
2023-08-15 09:40:00,127.15,127.69,126.85,127.35,74097.0,125.0222,125.5531,124.7272,125.2188,74097.0
2023-08-15 09:45:00,127.32,127.38,125.87,126.0,66045.0,125.1893,125.2483,123.7636,123.8914,66045.0
2023-08-15 09:50:00,125.94,126.5,125.85,126.41,85681.0,123.8324,124.383,123.7439,124.2946,85681.0
2023-08-15 09:55:00,126.44,126.8,126.19,126.56,56410.0,124.3241,124.678,124.0782,124.442,56410.0
2023-08-15 10:00:00,126.56,126.56,125.38,125.42,68563.0,124.442,124.442,123.2818,123.3211,68563.0
2023-08-15 10:05:00,125.37,125.43,123.76,124.28,152974.0,123.272,123.331,121.6889,122.2002,152974.0
2023-08-15 10:10:00,124.3,124.31,123.14,123.52,69592.0,122.2199,122.2297,121.0793,121.4529,69592.0
2023-08-15 10:15:00,123.56,124.1,123.5,123.98,39124.0,121.4922,122.0232,121.4333,121.9052,39124.0
2023-08-15 10:20:00,123.97,124.12,123.67,123.7,20393.0,121.8954,122.0429,121.6004,121.6299,20393.0
2023-08-15 10:25:00,123.63,124.1,123.54,124.1,24600.0,121.5611,122.0232,121.4726,122.0232,24600.0
2023-08-15 10:30:00,124.08,124.53,124.0,124.26,27284.0,122.0035,122.446,121.9249,122.1805,27284.0
2023-08-15 10:35:00,124.26,125.1,124.12,125.1,41592.0,122.1805,123.0065,122.0429,123.0065,41592.0
2023-08-15 10:40:00,125.06,125.56,124.83,125.51,58175.0,122.9671,123.4588,122.741,123.4096,58175.0
2023-08-15 10:45:00,125.46,125.73,125.35,125.6,33331.0,123.3605,123.6259,123.2523,123.4981,33331.0
2023-08-15 10:50:00,125.51,125.79,125.46,125.49,23844.0,123.4096,123.6849,123.3605,123.39,23844.0
2023-08-15 10:55:00,125.45,125.79,125.39,125.62,24328.0,123.3506,123.6849,123.2916,123.5178,24328.0
2023-08-15 11:00:00,125.62,125.94,125.55,125.69,30491.0,123.5178,123.8324,123.4489,123.5866,30491.0
2023-08-15 11:05:00,125.75,126.0,125.73,125.84,20358.0,123.6456,123.8914,123.6259,123.7341,20358.0
2023-08-15 11:10:00,125.86,126.1,125.76,125.92,19727.0,123.7538,123.9897,123.6554,123.8128,19727.0
2023-08-15 11:15:00,125.97,126.01,125.63,125.66,18070.0,123.8619,123.9012,123.5276,123.5571,18070.0
2023-08-15 11:20:00,125.62,125.82,125.56,125.65,11405.0,123.5178,123.7144,123.4588,123.5473,11405.0
2023-08-15 11:25:00,125.71,126.04,125.66,125.95,20032.0,123.6063,123.9307,123.5571,123.8423,20032.0
2023-08-15 11:30:00,125.97,126.09,125.83,125.92,15107.0,123.8619,123.9799,123.7243,123.8128,15107.0
2023-08-15 11:35:00,125.95,126.13,125.89,125.9,25655.0,123.8423,124.0192,123.7833,123.7931,25655.0
2023-08-15 11:40:00,125.85,125.96,125.82,125.94,9873.0,123.7439,123.8521,123.7144,123.8324,9873.0
2023-08-15 11:45:00,125.93,126.01,125.82,125.9,11439.0,123.8226,123.9012,123.7144,123.7931,11439.0
2023-08-15 11:50:00,125.86,125.94,125.83,125.85,9741.0,123.7538,123.8324,123.7243,123.7439,9741.0
2023-08-15 11:55:00,125.86,126.19,125.85,126.05,26465.0,123.7538,124.0782,123.7439,123.9406,26465.0
2023-08-15 12:00:00,126.06,126.32,125.95,125.98,23203.0,123.9504,124.2061,123.8423,123.8718,23203.0
2023-08-15 12:05:00,126.01,126.05,125.85,125.93,13208.0,123.9012,123.9406,123.7439,123.8226,13208.0
2023-08-15 12:10:00,125.92,126.07,125.87,125.95,9562.0,123.8128,123.9602,123.7636,123.8423,9562.0
2023-08-15 12:15:00,125.97,126.04,125.87,125.98,7467.0,123.8619,123.9307,123.7636,123.8718,7467.0
2023-08-15 12:20:00,125.97,126.08,125.9,126.05,7607.0,123.8619,123.9701,123.7931,123.9406,7607.0
2023-08-15 12:25:00,126.06,126.12,125.96,126.0,12932.0,123.9504,124.0094,123.8521,123.8914,12932.0
2023-08-15 12:30:00,126.03,126.35,126.02,126.22,30390.0,123.9209,124.2356,123.9111,124.1077,30390.0
2023-08-15 12:35:00,126.22,126.26,125.92,126.1,28171.0,124.1077,124.1471,123.8128,123.9897,28171.0
2023-08-15 12:40:00,126.12,126.32,126.04,126.08,41343.0,124.0094,124.2061,123.9307,123.9701,41343.0
2023-08-15 12:45:00,126.08,126.13,125.86,126.06,38843.0,123.9701,124.0192,123.7538,123.9504,38843.0
2023-08-15 12:50:00,126.08,126.18,125.98,126.18,8554.0,123.9701,124.0684,123.8718,124.0684,8554.0
2023-08-15 12:55:00,126.18,126.48,126.11,126.35,22831.0,124.0684,124.3634,123.9996,124.2356,22831.0
2023-08-15 13:00:00,126.35,126.45,126.16,126.17,19036.0,124.2356,124.3339,124.0487,124.0586,19036.0
2023-08-15 13:05:00,126.16,126.5,126.12,126.5,7424.0,124.0487,124.383,124.0094,124.383,7424.0
2023-08-15 13:10:00,126.44,126.7,126.44,126.7,22585.0,124.3241,124.5797,124.3241,124.5797,22585.0
2023-08-15 13:15:00,126.72,126.78,126.58,126.6,21239.0,124.5994,124.6584,124.4617,124.4814,21239.0
2023-08-15 13:20:00,126.57,126.83,126.52,126.78,30647.0,124.4519,124.7075,124.4027,124.6584,30647.0
2023-08-15 13:25:00,126.75,126.86,126.66,126.81,12394.0,124.6289,124.737,124.5404,124.6879,12394.0
2023-08-15 13:30:00,126.83,126.86,126.71,126.72,13239.0,124.7075,124.737,124.5895,124.5994,13239.0
2023-08-15 13:35:00,126.73,126.84,126.59,126.83,10629.0,124.6092,124.7174,124.4715,124.7075,10629.0
2023-08-15 13:40:00,126.81,126.88,126.69,126.74,6227.0,124.6879,124.7567,124.5699,124.619,6227.0
2023-08-15 13:45:00,126.73,126.84,126.64,126.72,7780.0,124.6092,124.7174,124.5207,124.5994,7780.0
2023-08-15 13:50:00,126.72,126.83,126.68,126.79,12103.0,124.5994,124.7075,124.56,124.6682,12103.0
2023-08-15 13:55:00,126.78,126.95,126.71,126.86,26171.0,124.6584,124.8255,124.5895,124.737,26171.0
2023-08-15 14:00:00,126.87,126.9,126.75,126.79,14220.0,124.7469,124.7764,124.6289,124.6682,14220.0
2023-08-15 14:05:00,126.81,126.86,126.62,126.7,15384.0,124.6879,124.737,124.501,124.5797,15384.0
2023-08-15 14:10:00,126.7,127.0,126.69,126.87,19631.0,124.5797,124.8747,124.5699,124.7469,19631.0
2023-08-15 14:15:00,126.85,126.94,126.73,126.88,20385.0,124.7272,124.8157,124.6092,124.7567,20385.0
2023-08-15 14:20:00,126.93,127.08,126.91,126.95,22950.0,124.8059,124.9533,124.7862,124.8255,22950.0
2023-08-15 14:25:00,126.97,127.23,126.96,127.13,15883.0,124.8452,125.1008,124.8354,125.0025,15883.0
2023-08-15 14:30:00,127.14,127.36,127.1,127.3,28033.0,125.0123,125.2287,124.973,125.1697,28033.0
2023-08-15 14:35:00,127.31,127.39,127.09,127.13,18619.0,125.1795,125.2582,124.9632,125.0025,18619.0
2023-08-15 14:40:00,127.13,127.29,127.12,127.27,20019.0,125.0025,125.1598,124.9927,125.1402,20019.0
2023-08-15 14:45:00,127.27,127.42,127.21,127.26,28225.0,125.1402,125.2877,125.0812,125.1303,28225.0
2023-08-15 14:50:00,127.26,127.47,127.21,127.45,39252.0,125.1303,125.3368,125.0812,125.3172,39252.0
2023-08-15 14:55:00,127.41,127.44,127.13,127.19,15393.0,125.2778,125.3073,125.0025,125.0615,15393.0
2023-08-15 15:00:00,127.19,127.21,127.01,127.05,15140.0,125.0615,125.0812,124.8845,124.9238,15140.0
2023-08-15 15:05:00,127.04,127.19,127.02,127.14,20590.0,124.914,125.0615,124.8943,125.0123,20590.0
2023-08-15 15:10:00,127.15,127.29,127.1,127.1,26623.0,125.0222,125.1598,124.973,124.973,26623.0
2023-08-15 15:15:00,127.11,127.21,127.06,127.18,22844.0,124.9828,125.0812,124.9337,125.0517,22844.0
2023-08-15 15:20:00,127.18,127.3,127.02,127.2,105659.0,125.0517,125.1697,124.8943,125.0713,105659.0
2023-08-15 15:25:00,127.2,127.23,126.88,126.93,29303.0,125.0713,125.1008,124.7567,124.8059,29303.0
2023-08-15 15:30:00,126.9,127.15,126.85,127.15,38590.0,124.7764,125.0222,124.7272,125.0222,38590.0
2023-08-15 15:35:00,127.15,127.26,127.04,127.04,27852.0,125.0222,125.1303,124.914,124.914,27852.0
2023-08-15 15:40:00,127.04,127.06,126.87,126.88,34387.0,124.914,124.9337,124.7469,124.7567,34387.0
2023-08-15 15:45:00,126.87,126.93,126.62,126.75,74503.0,124.7469,124.8059,124.501,124.6289,74503.0
2023-08-15 15:50:00,126.74,126.96,126.71,126.89,86321.0,124.619,124.8354,124.5895,124.7665,86321.0
2023-08-15 15:55:00,126.89,127.08,126.81,126.83,181567.0,124.7665,124.9533,124.6879,124.7075,181567.0
2023-08-16 09:30:00,126.82,126.82,125.83,126.0,87220.0,124.6977,124.6977,123.7243,123.8914,87220.0
2023-08-16 09:35:00,126.01,126.72,125.9,126.55,16102.0,123.9012,124.5994,123.7931,124.4322,16102.0
2023-08-16 09:40:00,126.55,126.8,126.43,126.52,26746.0,124.4322,124.678,124.3142,124.4027,26746.0
2023-08-16 09:45:00,126.53,126.62,126.0,126.01,17736.0,124.4125,124.501,123.8914,123.9012,17736.0
2023-08-16 09:50:00,125.93,126.28,125.87,125.87,17636.0,123.8226,124.1667,123.7636,123.7636,17636.0
2023-08-16 09:55:00,125.85,126.03,125.45,125.96,23020.0,123.7439,123.9209,123.3506,123.8521,23020.0
2023-08-16 10:00:00,125.81,125.86,125.35,125.69,19792.0,123.7046,123.7538,123.2523,123.5866,19792.0
2023-08-16 10:05:00,125.77,126.06,125.73,125.91,14425.0,123.6653,123.9504,123.6259,123.8029,14425.0
2023-08-16 10:10:00,125.76,125.8,125.4,125.4,11696.0,123.6554,123.6948,123.3015,123.3015,11696.0
2023-08-16 10:15:00,125.45,125.81,125.44,125.81,25116.0,123.3506,123.7046,123.3408,123.7046,25116.0
2023-08-16 10:20:00,125.75,125.93,125.75,125.89,22793.0,123.6456,123.8226,123.6456,123.7833,22793.0
2023-08-16 10:25:00,125.88,125.97,125.49,125.81,28093.0,123.7734,123.8619,123.39,123.7046,28093.0
2023-08-16 10:30:00,125.79,125.91,125.61,125.69,17373.0,123.6849,123.8029,123.5079,123.5866,17373.0
2023-08-16 10:35:00,125.69,125.77,125.59,125.7,13632.0,123.5866,123.6653,123.4883,123.5964,13632.0
2023-08-16 10:40:00,125.71,125.97,125.71,125.92,13101.0,123.6063,123.8619,123.6063,123.8128,13101.0
2023-08-16 10:45:00,125.88,125.88,125.6,125.7,8280.0,123.7734,123.7734,123.4981,123.5964,8280.0
2023-08-16 10:50:00,125.7,125.79,125.65,125.74,8448.0,123.5964,123.6849,123.5473,123.6358,8448.0
2023-08-16 10:55:00,125.73,125.73,125.43,125.65,11057.0,123.6259,123.6259,123.331,123.5473,11057.0
2023-08-16 11:00:00,125.66,125.91,125.62,125.91,12820.0,123.5571,123.8029,123.5178,123.8029,12820.0
2023-08-16 11:05:00,125.93,125.97,125.7,125.82,14599.0,123.8226,123.8619,123.5964,123.7144,14599.0
2023-08-16 11:10:00,125.81,125.83,125.67,125.77,12383.0,123.7046,123.7243,123.5669,123.6653,12383.0
2023-08-16 11:15:00,125.77,125.81,125.65,125.79,7940.0,123.6653,123.7046,123.5473,123.6849,7940.0
2023-08-16 11:20:00,125.77,125.8,125.62,125.8,11705.0,123.6653,123.6948,123.5178,123.6948,11705.0
2023-08-16 11:25:00,125.83,125.84,125.66,125.71,9500.0,123.7243,123.7341,123.5571,123.6063,9500.0
2023-08-16 11:30:00,125.73,125.84,125.64,125.84,9411.0,123.6259,123.7341,123.5374,123.7341,9411.0
2023-08-16 11:35:00,125.84,125.86,125.68,125.76,7931.0,123.7341,123.7538,123.5768,123.6554,7931.0
2023-08-16 11:40:00,125.72,125.78,125.64,125.68,17076.0,123.6161,123.6751,123.5374,123.5768,17076.0
2023-08-16 11:45:00,125.68,125.76,125.61,125.71,18011.0,123.5768,123.6554,123.5079,123.6063,18011.0
2023-08-16 11:50:00,125.67,125.82,125.61,125.72,8442.0,123.5669,123.7144,123.5079,123.6161,8442.0
2023-08-16 11:55:00,125.74,125.79,125.44,125.48,20308.0,123.6358,123.6849,123.3408,123.3801,20308.0
2023-08-16 12:00:00,125.46,125.5,125.35,125.39,9461.0,123.3605,123.3998,123.2523,123.2916,9461.0
2023-08-16 12:05:00,125.39,125.49,125.28,125.31,9268.0,123.2916,123.39,123.1835,123.213,9268.0
2023-08-16 12:10:00,125.29,125.29,125.0,125.15,23653.0,123.1933,123.1933,122.9082,123.0556,23653.0
2023-08-16 12:15:00,125.16,125.23,125.0,125.03,18665.0,123.0655,123.1343,122.9082,122.9376,18665.0
2023-08-16 12:20:00,125.01,125.05,124.86,124.95,32374.0,122.918,122.9573,122.7705,122.859,32374.0
2023-08-16 12:25:00,124.99,125.05,124.8,124.86,11255.0,122.8983,122.9573,122.7115,122.7705,11255.0
2023-08-16 12:30:00,124.87,124.9,124.75,124.84,14596.0,122.7803,122.8098,122.6623,122.7508,14596.0
2023-08-16 12:35:00,124.86,125.0,124.68,124.92,10537.0,122.7705,122.9082,122.5935,122.8295,10537.0
2023-08-16 12:40:00,124.92,125.02,124.82,124.82,9131.0,122.8295,122.9278,122.7312,122.7312,9131.0
2023-08-16 12:45:00,124.84,124.88,124.78,124.87,6675.0,122.7508,122.7902,122.6918,122.7803,6675.0
2023-08-16 12:50:00,124.87,124.97,124.8,124.88,11077.0,122.7803,122.8787,122.7115,122.7902,11077.0
2023-08-16 12:55:00,124.88,124.99,124.71,124.71,5533.0,122.7902,122.8983,122.623,122.623,5533.0
2023-08-16 13:00:00,124.72,124.96,124.72,124.88,10374.0,122.6328,122.8688,122.6328,122.7902,10374.0
2023-08-16 13:05:00,124.9,124.91,124.66,124.67,9448.0,122.8098,122.8197,122.5738,122.5837,9448.0
2023-08-16 13:10:00,124.69,124.83,124.59,124.72,10207.0,122.6033,122.741,122.505,122.6328,10207.0
2023-08-16 13:15:00,124.69,124.75,124.62,124.62,7653.0,122.6033,122.6623,122.5345,122.5345,7653.0
2023-08-16 13:20:00,124.66,124.73,124.55,124.55,6771.0,122.5738,122.6427,122.4657,122.4657,6771.0
2023-08-16 13:25:00,124.6,124.6,124.5,124.55,14175.0,122.5148,122.5148,122.4165,122.4657,14175.0
2023-08-16 13:30:00,124.55,124.67,124.46,124.64,10432.0,122.4657,122.5837,122.3772,122.5542,10432.0
2023-08-16 13:35:00,124.61,124.69,124.52,124.58,6663.0,122.5247,122.6033,122.4362,122.4952,6663.0
2023-08-16 13:40:00,124.57,124.71,124.56,124.67,11411.0,122.4853,122.623,122.4755,122.5837,11411.0
2023-08-16 13:45:00,124.74,125.03,124.65,124.95,14213.0,122.6525,122.9376,122.564,122.859,14213.0
2023-08-16 13:50:00,124.94,125.03,124.84,124.9,9584.0,122.8492,122.9376,122.7508,122.8098,9584.0
2023-08-16 13:55:00,124.93,124.96,124.87,124.93,10384.0,122.8393,122.8688,122.7803,122.8393,10384.0
2023-08-16 14:00:00,124.91,124.98,124.59,124.59,12983.0,122.8197,122.8885,122.505,122.505,12983.0
2023-08-16 14:05:00,124.64,124.76,124.55,124.63,10160.0,122.5542,122.6722,122.4657,122.5443,10160.0
2023-08-16 14:10:00,124.6,124.6,124.41,124.48,12756.0,122.5148,122.5148,122.328,122.3969,12756.0
2023-08-16 14:15:00,124.44,124.77,124.44,124.74,13025.0,122.3575,122.682,122.3575,122.6525,13025.0
2023-08-16 14:20:00,124.72,124.97,124.72,124.97,8736.0,122.6328,122.8787,122.6328,122.8787,8736.0
2023-08-16 14:25:00,124.99,125.0,124.81,124.96,10870.0,122.8983,122.9082,122.7213,122.8688,10870.0
2023-08-16 14:30:00,124.95,125.1,124.94,125.05,12735.0,122.859,123.0065,122.8492,122.9573,12735.0
2023-08-16 14:35:00,125.07,125.08,124.82,124.92,15877.0,122.977,122.9868,122.7312,122.8295,15877.0
2023-08-16 14:40:00,124.9,124.93,124.6,124.66,27584.0,122.8098,122.8393,122.5148,122.5738,27584.0
2023-08-16 14:45:00,124.66,124.69,124.47,124.48,10316.0,122.5738,122.6033,122.387,122.3969,10316.0
2023-08-16 14:50:00,124.48,124.51,124.32,124.37,18730.0,122.3969,122.4264,122.2395,122.2887,18730.0
2023-08-16 14:55:00,124.4,124.43,124.27,124.41,17415.0,122.3182,122.3477,122.1904,122.328,17415.0
2023-08-16 15:00:00,124.43,124.43,124.07,124.17,14174.0,122.3477,122.3477,121.9937,122.092,14174.0
2023-08-16 15:05:00,124.15,124.16,123.91,123.95,24438.0,122.0724,122.0822,121.8364,121.8757,24438.0
2023-08-16 15:10:00,123.93,123.95,123.55,123.67,29612.0,121.8561,121.8757,121.4824,121.6004,29612.0
2023-08-16 15:15:00,123.67,123.67,123.31,123.31,16009.0,121.6004,121.6004,121.2464,121.2464,16009.0
2023-08-16 15:20:00,123.31,123.37,123.04,123.08,52060.0,121.2464,121.3054,120.981,121.0203,52060.0
2023-08-16 15:25:00,123.07,123.15,122.92,123.12,41832.0,121.0104,121.0891,120.863,121.0596,41832.0
2023-08-16 15:30:00,123.08,123.26,122.99,123.1,39566.0,121.0203,121.1973,120.9318,121.0399,39566.0
2023-08-16 15:35:00,123.11,123.17,122.9,123.09,38615.0,121.0498,121.1088,120.8433,121.0301,38615.0
2023-08-16 15:40:00,123.08,123.19,122.87,122.97,35061.0,121.0203,121.1284,120.8138,120.9121,35061.0
2023-08-16 15:45:00,122.97,123.21,122.88,123.15,46510.0,120.9121,121.1481,120.8236,121.0891,46510.0
2023-08-16 15:50:00,123.16,123.16,122.75,122.84,147630.0,121.0989,121.0989,120.6958,120.7843,147630.0
2023-08-16 15:55:00,122.85,122.92,122.57,122.61,330741.0,120.7941,120.863,120.5188,120.5581,330741.0
2023-08-17 09:30:00,123.31,123.77,123.19,123.19,36560.0,121.2464,121.6987,121.1284,121.1284,36560.0
2023-08-17 09:35:00,123.12,123.47,123.04,123.16,30805.0,121.0596,121.4038,120.981,121.0989,30805.0
2023-08-17 09:40:00,123.3,123.48,122.99,123.0,20877.0,121.2366,121.4136,120.9318,120.9416,20877.0
2023-08-17 09:45:00,122.98,123.02,122.6,122.69,24686.0,120.922,120.9613,120.5483,120.6368,24686.0
2023-08-17 09:50:00,122.69,123.03,122.32,122.32,35021.0,120.6368,120.9711,120.273,120.273,35021.0
2023-08-17 09:55:00,122.31,122.54,122.09,122.41,20156.0,120.2632,120.4893,120.0468,120.3615,20156.0
2023-08-17 10:00:00,122.46,122.86,122.42,122.43,45210.0,120.4107,120.804,120.3713,120.3812,45210.0
2023-08-17 10:05:00,122.54,122.68,122.32,122.58,21329.0,120.4893,120.627,120.273,120.5286,21329.0
2023-08-17 10:10:00,122.63,122.66,122.11,122.19,20572.0,120.5778,120.6073,120.0665,120.1452,20572.0
2023-08-17 10:15:00,122.2,122.2,121.67,121.82,27182.0,120.155,120.155,119.6339,119.7814,27182.0
2023-08-17 10:20:00,121.8,122.0,121.54,121.56,19072.0,119.7617,119.9584,119.5061,119.5257,19072.0
2023-08-17 10:25:00,121.56,121.66,121.29,121.37,24841.0,119.5257,119.624,119.2602,119.3389,24841.0
2023-08-17 10:30:00,121.4,121.4,121.03,121.22,36678.0,119.3684,119.3684,119.0046,119.1914,36678.0
2023-08-17 10:35:00,121.19,121.26,120.85,120.99,35027.0,119.1619,119.2307,118.8276,118.9653,35027.0
2023-08-17 10:40:00,120.99,121.06,120.61,120.62,19205.0,118.9653,119.0341,118.5916,118.6014,19205.0
2023-08-17 10:45:00,120.63,120.71,120.41,120.61,22120.0,118.6113,118.6899,118.395,118.5916,22120.0
2023-08-17 10:50:00,120.61,121.26,120.56,121.0,28660.0,118.5916,119.2307,118.5425,118.9751,28660.0
2023-08-17 10:55:00,121.01,121.01,120.72,120.78,32793.0,118.9849,118.9849,118.6998,118.7588,32793.0
2023-08-17 11:00:00,120.83,120.84,120.43,120.69,24623.0,118.8079,118.8178,118.4146,118.6703,24623.0
2023-08-17 11:05:00,120.72,120.78,120.35,120.35,33622.0,118.6998,118.7588,118.336,118.336,33622.0
2023-08-17 11:10:00,120.34,120.39,119.95,120.01,64780.0,118.3261,118.3753,117.9427,118.0017,64780.0
2023-08-17 11:15:00,119.96,120.1,119.62,119.62,22718.0,117.9525,118.0902,117.6182,117.6182,22718.0
2023-08-17 11:20:00,119.68,119.88,119.41,119.88,71439.0,117.6772,117.8738,117.4117,117.8738,71439.0
2023-08-17 11:25:00,119.83,119.86,119.3,119.32,39265.0,117.8247,117.8542,117.3035,117.3232,39265.0
2023-08-17 11:30:00,119.27,119.51,118.9,119.2,52411.0,117.274,117.51,116.9102,117.2052,52411.0
2023-08-17 11:35:00,119.25,119.25,118.78,119.13,24642.0,117.2544,117.2544,116.7922,117.1364,24642.0
2023-08-17 11:40:00,119.17,119.39,119.01,119.01,26358.0,117.1757,117.392,117.0184,117.0184,26358.0
2023-08-17 11:45:00,119.02,119.08,118.9,119.0,24912.0,117.0282,117.0872,116.9102,117.0086,24912.0
2023-08-17 11:50:00,119.02,119.26,119.02,119.2,38208.0,117.0282,117.2642,117.0282,117.2052,38208.0
2023-08-17 11:55:00,119.19,119.22,118.97,119.1,23947.0,117.1954,117.2249,116.9791,117.1069,23947.0
2023-08-17 12:00:00,119.13,119.14,118.9,119.07,32685.0,117.1364,117.1462,116.9102,117.0774,32685.0
2023-08-17 12:05:00,119.07,119.15,118.87,119.05,19511.0,117.0774,117.156,116.8807,117.0577,19511.0
2023-08-17 12:10:00,119.07,119.35,119.07,119.11,35193.0,117.0774,117.3527,117.0774,117.1167,35193.0
2023-08-17 12:15:00,119.1,119.1,118.58,118.74,41003.0,117.1069,117.1069,116.5956,116.7529,41003.0
2023-08-17 12:20:00,118.76,118.99,118.65,118.75,18974.0,116.7726,116.9987,116.6644,116.7627,18974.0
2023-08-17 12:25:00,118.71,119.03,118.59,118.98,33975.0,116.7234,117.0381,116.6054,116.9889,33975.0
2023-08-17 12:30:00,119.03,119.53,119.01,119.53,56361.0,117.0381,117.5297,117.0184,117.5297,56361.0
2023-08-17 12:35:00,119.54,119.67,119.18,119.27,21088.0,117.5395,117.6673,117.1855,117.274,21088.0
2023-08-17 12:40:00,119.31,119.4,119.18,119.18,19695.0,117.3134,117.4019,117.1855,117.1855,19695.0
2023-08-17 12:45:00,119.17,119.37,119.13,119.26,38375.0,117.1757,117.3724,117.1364,117.2642,38375.0
2023-08-17 12:50:00,119.25,119.49,119.23,119.29,43631.0,117.2544,117.4904,117.2347,117.2937,43631.0
2023-08-17 12:55:00,119.31,119.44,119.18,119.44,11868.0,117.3134,117.4412,117.1855,117.4412,11868.0
2023-08-17 13:00:00,119.48,119.6,119.35,119.4,48976.0,117.4805,117.5985,117.3527,117.4019,48976.0
2023-08-17 13:05:00,119.36,119.36,119.0,119.01,15416.0,117.3625,117.3625,117.0086,117.0184,15416.0
2023-08-17 13:10:00,118.98,119.05,118.78,118.78,19198.0,116.9889,117.0577,116.7922,116.7922,19198.0
2023-08-17 13:15:00,118.76,118.87,118.75,118.8,36301.0,116.7726,116.8807,116.7627,116.8119,36301.0
2023-08-17 13:20:00,118.77,118.87,118.7,118.7,10870.0,116.7824,116.8807,116.7136,116.7136,10870.0
2023-08-17 13:25:00,118.69,118.87,118.55,118.62,20819.0,116.7037,116.8807,116.5661,116.6349,20819.0
2023-08-17 13:30:00,118.62,118.77,118.55,118.76,31899.0,116.6349,116.7824,116.5661,116.7726,31899.0
2023-08-17 13:35:00,118.76,118.84,118.62,118.62,21274.0,116.7726,116.8512,116.6349,116.6349,21274.0
2023-08-17 13:40:00,118.6,118.69,118.5,118.53,16874.0,116.6153,116.7037,116.5169,116.5464,16874.0
2023-08-17 13:45:00,118.48,118.59,118.2,118.31,28563.0,116.4973,116.6054,116.2219,116.3301,28563.0
2023-08-17 13:50:00,118.25,118.28,117.86,118.01,46915.0,116.2711,116.3006,115.8876,116.0351,46915.0
2023-08-17 13:55:00,117.99,118.38,117.91,118.27,39391.0,116.0155,116.3989,115.9368,116.2908,39391.0
2023-08-17 14:00:00,118.29,118.41,117.82,117.83,26470.0,116.3104,116.4284,115.8483,115.8581,26470.0
2023-08-17 14:05:00,117.8,118.01,117.76,117.96,21853.0,115.8286,116.0351,115.7893,115.986,21853.0
2023-08-17 14:10:00,118.0,118.03,117.75,117.82,16638.0,116.0253,116.0548,115.7795,115.8483,16638.0
2023-08-17 14:15:00,117.8,117.9,117.61,117.77,29408.0,115.8286,115.927,115.6418,115.7991,29408.0
2023-08-17 14:20:00,117.81,117.88,117.56,117.63,23887.0,115.8385,115.9073,115.5927,115.6615,23887.0
2023-08-17 14:25:00,117.63,117.85,117.61,117.76,41553.0,115.6615,115.8778,115.6418,115.7893,41553.0
2023-08-17 14:30:00,117.75,117.81,117.52,117.55,26012.0,115.7795,115.8385,115.5533,115.5828,26012.0
2023-08-17 14:35:00,117.53,117.6,117.47,117.52,33563.0,115.5632,115.632,115.5042,115.5533,33563.0
2023-08-17 14:40:00,117.52,117.63,117.37,117.42,24248.0,115.5533,115.6615,115.4058,115.455,24248.0
2023-08-17 14:45:00,117.39,117.6,117.05,117.6,49571.0,115.4255,115.632,115.0912,115.632,49571.0
2023-08-17 14:50:00,117.62,117.66,117.33,117.33,33676.0,115.6517,115.691,115.3665,115.3665,33676.0
2023-08-17 14:55:00,117.34,117.73,117.15,117.72,38520.0,115.3763,115.7598,115.1895,115.75,38520.0
2023-08-17 15:00:00,117.73,117.91,117.24,117.26,35529.0,115.7598,115.9368,115.278,115.2977,35529.0
2023-08-17 15:05:00,117.29,117.41,116.96,116.98,42897.0,115.3272,115.4452,115.0027,115.0224,42897.0
2023-08-17 15:10:00,117.02,117.11,116.85,116.96,23935.0,115.0617,115.1502,114.8945,115.0027,23935.0
2023-08-17 15:15:00,116.93,117.0,116.78,116.94,43276.0,114.9732,115.042,114.8257,114.983,43276.0
2023-08-17 15:20:00,116.96,116.97,116.43,116.48,30816.0,115.0027,115.0125,114.4816,114.5307,30816.0
2023-08-17 15:25:00,116.5,117.13,116.5,117.13,48674.0,114.5504,115.1699,114.5504,115.1699,48674.0
2023-08-17 15:30:00,117.13,117.4,116.85,116.87,55827.0,115.1699,115.4353,114.8945,114.9142,55827.0
2023-08-17 15:35:00,116.85,116.85,116.64,116.7,47629.0,114.8945,114.8945,114.6881,114.747,47629.0
2023-08-17 15:40:00,116.7,116.87,116.58,116.64,62831.0,114.747,114.9142,114.6291,114.6881,62831.0
2023-08-17 15:45:00,116.64,116.76,116.5,116.5,68148.0,114.6881,114.806,114.5504,114.5504,68148.0
2023-08-17 15:50:00,116.53,116.71,116.43,116.67,127574.0,114.5799,114.7569,114.4816,114.7176,127574.0
2023-08-17 15:55:00,116.69,116.71,116.22,116.47,414157.0,114.7372,114.7569,114.2751,114.5209,414157.0
2023-08-18 09:30:00,115.67,117.41,115.28,117.2,111510.0,113.7343,115.4452,113.3508,115.2387,111510.0
2023-08-18 09:35:00,117.22,117.49,116.51,117.21,82896.0,115.2583,115.5238,114.5602,115.2485,82896.0
2023-08-18 09:40:00,117.2,117.52,117.02,117.28,72885.0,115.2387,115.5533,115.0617,115.3173,72885.0
2023-08-18 09:45:00,117.34,117.45,116.77,117.06,42767.0,115.3763,115.4845,114.8159,115.101,42767.0
2023-08-18 09:50:00,117.02,117.18,116.76,116.89,33832.0,115.0617,115.219,114.806,114.9339,33832.0
2023-08-18 09:55:00,116.97,117.08,116.84,116.84,17403.0,115.0125,115.1207,114.8847,114.8847,17403.0
2023-08-18 10:00:00,116.84,117.25,116.78,117.08,42113.0,114.8847,115.2878,114.8257,115.1207,42113.0
2023-08-18 10:05:00,117.12,117.55,116.98,117.55,29448.0,115.16,115.5828,115.0224,115.5828,29448.0
2023-08-18 10:10:00,117.59,117.59,117.09,117.23,53699.0,115.6222,115.6222,115.1305,115.2682,53699.0
2023-08-18 10:15:00,117.24,117.5,117.18,117.46,37201.0,115.278,115.5337,115.219,115.4943,37201.0
2023-08-18 10:20:00,117.46,117.58,117.04,117.28,117864.0,115.4943,115.6123,115.0814,115.3173,117864.0
2023-08-18 10:25:00,117.3,117.45,117.0,117.18,37717.0,115.337,115.4845,115.042,115.219,37717.0
2023-08-18 10:30:00,117.14,117.26,116.98,117.06,31786.0,115.1797,115.2977,115.0224,115.101,31786.0
2023-08-18 10:35:00,117.05,117.79,117.02,117.5,53281.0,115.0912,115.8188,115.0617,115.5337,53281.0
2023-08-18 10:40:00,117.51,117.75,117.45,117.7,44646.0,115.5435,115.7795,115.4845,115.7303,44646.0
2023-08-18 10:45:00,117.71,117.75,117.37,117.39,31363.0,115.7401,115.7795,115.4058,115.4255,31363.0
2023-08-18 10:50:00,117.41,117.41,117.04,117.09,19017.0,115.4452,115.4452,115.0814,115.1305,19017.0
2023-08-18 10:55:00,117.13,117.26,117.06,117.16,31864.0,115.1699,115.2977,115.101,115.1994,31864.0
2023-08-18 11:00:00,117.23,117.33,117.06,117.2,34573.0,115.2682,115.3665,115.101,115.2387,34573.0
2023-08-18 11:05:00,117.16,117.16,116.85,116.88,12699.0,115.1994,115.1994,114.8945,114.924,12699.0
2023-08-18 11:10:00,116.92,117.26,116.89,117.23,24461.0,114.9634,115.2977,114.9339,115.2682,24461.0
2023-08-18 11:15:00,117.21,117.54,117.2,117.38,19135.0,115.2485,115.573,115.2387,115.4157,19135.0
2023-08-18 11:20:00,117.4,117.4,117.13,117.14,13755.0,115.4353,115.4353,115.1699,115.1797,13755.0
2023-08-18 11:25:00,117.1,117.12,116.85,116.91,24096.0,115.1404,115.16,114.8945,114.9535,24096.0
2023-08-18 11:30:00,116.91,116.94,116.68,116.83,20794.0,114.9535,114.983,114.7274,114.8749,20794.0
2023-08-18 11:35:00,116.84,117.0,116.68,116.7,23982.0,114.8847,115.042,114.7274,114.747,23982.0
2023-08-18 11:40:00,116.73,116.87,116.61,116.87,12578.0,114.7765,114.9142,114.6586,114.9142,12578.0
2023-08-18 11:45:00,116.89,116.96,116.75,116.75,13668.0,114.9339,115.0027,114.7962,114.7962,13668.0
2023-08-18 11:50:00,116.8,117.09,116.75,117.06,14340.0,114.8454,115.1305,114.7962,115.101,14340.0
2023-08-18 11:55:00,117.07,117.1,116.88,116.96,8389.0,115.1109,115.1404,114.924,115.0027,8389.0
2023-08-18 12:00:00,116.92,117.0,116.74,116.79,15437.0,114.9634,115.042,114.7864,114.8355,15437.0
2023-08-18 12:05:00,116.75,116.78,116.57,116.62,12484.0,114.7962,114.8257,114.6192,114.6684,12484.0
2023-08-18 12:10:00,116.68,116.76,116.23,116.27,26008.0,114.7274,114.806,114.2849,114.3242,26008.0
2023-08-18 12:15:00,116.24,116.36,116.14,116.23,24943.0,114.2947,114.4127,114.1964,114.2849,24943.0
2023-08-18 12:20:00,116.24,116.36,116.03,116.13,22389.0,114.2947,114.4127,114.0883,114.1866,22389.0
2023-08-18 12:25:00,116.2,116.24,116.11,116.15,12659.0,114.2554,114.2947,114.1669,114.2063,12659.0
2023-08-18 12:30:00,116.11,116.39,116.11,116.37,13833.0,114.1669,114.4422,114.1669,114.4226,13833.0
2023-08-18 12:35:00,116.41,116.5,116.21,116.23,18689.0,114.4619,114.5504,114.2652,114.2849,18689.0
2023-08-18 12:40:00,116.22,116.52,116.22,116.45,13962.0,114.2751,114.5701,114.2751,114.5012,13962.0
2023-08-18 12:45:00,116.45,116.48,116.26,116.47,9330.0,114.5012,114.5307,114.3144,114.5209,9330.0
2023-08-18 12:50:00,116.43,116.64,116.41,116.45,16565.0,114.4816,114.6881,114.4619,114.5012,16565.0
2023-08-18 12:55:00,116.47,116.5,116.35,116.39,9445.0,114.5209,114.5504,114.4029,114.4422,9445.0
2023-08-18 13:00:00,116.43,116.45,116.25,116.39,9091.0,114.4816,114.5012,114.3046,114.4422,9091.0
2023-08-18 13:05:00,116.39,116.57,116.39,116.42,5731.0,114.4422,114.6192,114.4422,114.4717,5731.0
2023-08-18 13:10:00,116.38,116.41,116.24,116.27,6194.0,114.4324,114.4619,114.2947,114.3242,6194.0
2023-08-18 13:15:00,116.23,116.35,116.19,116.21,6948.0,114.2849,114.4029,114.2456,114.2652,6948.0
2023-08-18 13:20:00,116.19,116.3,116.14,116.14,9362.0,114.2456,114.3537,114.1964,114.1964,9362.0
2023-08-18 13:25:00,116.11,116.42,116.08,116.42,18921.0,114.1669,114.4717,114.1374,114.4717,18921.0
2023-08-18 13:30:00,116.42,116.55,116.38,116.55,7165.0,114.4717,114.5996,114.4324,114.5996,7165.0
2023-08-18 13:35:00,116.6,116.64,116.5,116.54,13975.0,114.6487,114.6881,114.5504,114.5897,13975.0
2023-08-18 13:40:00,116.54,116.66,116.43,116.63,24943.0,114.5897,114.7077,114.4816,114.6782,24943.0
2023-08-18 13:45:00,116.62,116.72,116.44,116.48,37395.0,114.6684,114.7667,114.4914,114.5307,37395.0
2023-08-18 13:50:00,116.44,116.52,116.43,116.44,10117.0,114.4914,114.5701,114.4816,114.4914,10117.0
2023-08-18 13:55:00,116.45,116.52,116.38,116.47,19383.0,114.5012,114.5701,114.4324,114.5209,19383.0
2023-08-18 14:00:00,116.43,116.52,116.36,116.46,13963.0,114.4816,114.5701,114.4127,114.5111,13963.0
2023-08-18 14:05:00,116.44,116.64,116.43,116.63,8718.0,114.4914,114.6881,114.4816,114.6782,8718.0
2023-08-18 14:10:00,116.61,116.61,116.37,116.53,8331.0,114.6586,114.6586,114.4226,114.5799,8331.0
2023-08-18 14:15:00,116.54,116.69,116.49,116.66,21802.0,114.5897,114.7372,114.5406,114.7077,21802.0
2023-08-18 14:20:00,116.65,116.79,116.6,116.71,7999.0,114.6979,114.8355,114.6487,114.7569,7999.0
2023-08-18 14:25:00,116.71,116.8,116.63,116.74,8047.0,114.7569,114.8454,114.6782,114.7864,8047.0
2023-08-18 14:30:00,116.75,116.8,116.6,116.63,12206.0,114.7962,114.8454,114.6487,114.6782,12206.0
2023-08-18 14:35:00,116.62,116.74,116.62,116.71,7166.0,114.6684,114.7864,114.6684,114.7569,7166.0
2023-08-18 14:40:00,116.71,116.81,116.61,116.64,14686.0,114.7569,114.8552,114.6586,114.6881,14686.0
2023-08-18 14:45:00,116.63,116.86,116.62,116.86,11492.0,114.6782,114.9044,114.6684,114.9044,11492.0
2023-08-18 14:50:00,116.86,116.87,116.69,116.84,10117.0,114.9044,114.9142,114.7372,114.8847,10117.0
2023-08-18 14:55:00,116.83,116.88,116.75,116.78,10223.0,114.8749,114.924,114.7962,114.8257,10223.0
2023-08-18 15:00:00,116.75,116.75,116.57,116.68,10458.0,114.7962,114.7962,114.6192,114.7274,10458.0
2023-08-18 15:05:00,116.71,116.8,116.65,116.66,13674.0,114.7569,114.8454,114.6979,114.7077,13674.0
2023-08-18 15:10:00,116.68,116.71,116.52,116.61,19417.0,114.7274,114.7569,114.5701,114.6586,19417.0
2023-08-18 15:15:00,116.62,116.74,116.55,116.73,14875.0,114.6684,114.7864,114.5996,114.7765,14875.0
2023-08-18 15:20:00,116.75,116.83,116.63,116.71,20262.0,114.7962,114.8749,114.6782,114.7569,20262.0
2023-08-18 15:25:00,116.73,116.83,116.69,116.8,15680.0,114.7765,114.8749,114.7372,114.8454,15680.0
2023-08-18 15:30:00,116.8,116.96,116.7,116.94,14129.0,114.8454,115.0027,114.747,114.983,14129.0
2023-08-18 15:35:00,116.96,116.98,116.73,116.81,28422.0,115.0027,115.0224,114.7765,114.8552,28422.0
2023-08-18 15:40:00,116.82,116.96,116.75,116.95,25540.0,114.865,115.0027,114.7962,114.9929,25540.0
2023-08-18 15:45:00,116.95,117.17,116.93,117.06,45694.0,114.9929,115.2092,114.9732,115.101,45694.0
2023-08-18 15:50:00,117.09,117.15,116.81,116.83,59819.0,115.1305,115.1895,114.8552,114.8749,59819.0
2023-08-18 15:55:00,116.81,117.38,116.78,117.34,248230.0,114.8552,115.4157,114.8257,115.3763,248230.0
2023-08-21 09:30:00,117.0,117.7,116.62,116.97,50016.0,115.042,115.7303,114.6684,115.0125,50016.0
2023-08-21 09:35:00,116.99,116.99,116.3,116.69,27789.0,115.0322,115.0322,114.3537,114.7372,27789.0
2023-08-21 09:40:00,116.62,117.0,115.59,115.67,37267.0,114.6684,115.042,113.6556,113.7343,37267.0
2023-08-21 09:45:00,115.58,115.99,115.34,115.9,28286.0,113.6458,114.0489,113.4098,113.9604,28286.0
2023-08-21 09:50:00,115.96,116.18,115.37,115.57,37942.0,114.0194,114.2358,113.4393,113.636,37942.0
2023-08-21 09:55:00,115.58,115.6,115.36,115.46,36322.0,113.6458,113.6655,113.4295,113.5278,36322.0
2023-08-21 10:00:00,115.5,115.54,114.98,115.34,44198.0,113.5671,113.6065,113.0558,113.4098,44198.0
2023-08-21 10:05:00,115.37,115.81,115.36,115.7,41356.0,113.4393,113.8719,113.4295,113.7638,41356.0
2023-08-21 10:10:00,115.76,115.9,115.59,115.77,43028.0,113.8228,113.9604,113.6556,113.8326,43028.0
2023-08-21 10:15:00,115.78,115.81,115.51,115.65,31219.0,113.8424,113.8719,113.577,113.7146,31219.0
2023-08-21 10:20:00,115.61,115.69,115.42,115.5,24755.0,113.6753,113.754,113.4885,113.5671,24755.0
2023-08-21 10:25:00,115.46,115.49,114.96,114.96,40159.0,113.5278,113.5573,113.0362,113.0362,40159.0
2023-08-21 10:30:00,114.99,115.02,114.64,114.98,31376.0,113.0657,113.0952,112.7215,113.0558,31376.0
2023-08-21 10:35:00,115.0,115.49,114.97,115.37,37752.0,113.0755,113.5573,113.046,113.4393,37752.0
2023-08-21 10:40:00,115.37,115.39,115.08,115.11,32938.0,113.4393,113.459,113.1542,113.1837,32938.0
2023-08-21 10:45:00,115.09,115.47,115.06,115.47,64210.0,113.164,113.5376,113.1345,113.5376,64210.0
2023-08-21 10:50:00,115.46,115.5,115.2,115.35,25040.0,113.5278,113.5671,113.2722,113.4196,25040.0
2023-08-21 10:55:00,115.41,115.48,115.16,115.28,21169.0,113.4786,113.5475,113.2328,113.3508,21169.0
2023-08-21 11:00:00,115.28,115.44,115.09,115.11,11763.0,113.3508,113.5081,113.164,113.1837,11763.0
2023-08-21 11:05:00,115.11,115.17,114.77,114.81,25442.0,113.1837,113.2427,112.8493,112.8887,25442.0
2023-08-21 11:10:00,114.84,114.91,114.73,114.81,33145.0,112.9182,112.987,112.81,112.8887,33145.0
2023-08-21 11:15:00,114.8,114.84,114.65,114.84,26919.0,112.8788,112.9182,112.7314,112.9182,26919.0
2023-08-21 11:20:00,114.82,114.94,114.67,114.75,17491.0,112.8985,113.0165,112.751,112.8297,17491.0
2023-08-21 11:25:00,114.8,114.9,114.56,114.57,18439.0,112.8788,112.9772,112.6429,112.6527,18439.0
2023-08-21 11:30:00,114.58,114.84,114.57,114.78,34407.0,112.6625,112.9182,112.6527,112.8592,34407.0
2023-08-21 11:35:00,114.77,114.8,114.54,114.61,20052.0,112.8493,112.8788,112.6232,112.692,20052.0
2023-08-21 11:40:00,114.57,114.66,114.4,114.42,18452.0,112.6527,112.7412,112.4855,112.5052,18452.0
2023-08-21 11:45:00,114.4,114.56,114.34,114.54,21290.0,112.4855,112.6429,112.4265,112.6232,21290.0
2023-08-21 11:50:00,114.52,114.7,114.49,114.49,11746.0,112.6035,112.7805,112.574,112.574,11746.0
2023-08-21 11:55:00,114.47,114.62,114.4,114.62,25480.0,112.5544,112.7019,112.4855,112.7019,25480.0
2023-08-21 12:00:00,114.66,114.79,114.63,114.65,24880.0,112.7412,112.869,112.7117,112.7314,24880.0
2023-08-21 12:05:00,114.63,114.65,114.38,114.38,13027.0,112.7117,112.7314,112.4659,112.4659,13027.0
2023-08-21 12:10:00,114.4,114.72,114.36,114.72,37490.0,112.4855,112.8002,112.4462,112.8002,37490.0
2023-08-21 12:15:00,114.72,114.93,114.61,114.86,16689.0,112.8002,113.0067,112.692,112.9378,16689.0
2023-08-21 12:20:00,114.89,114.93,114.72,114.77,22687.0,112.9673,113.0067,112.8002,112.8493,22687.0
2023-08-21 12:25:00,114.76,114.99,114.75,114.88,16205.0,112.8395,113.0657,112.8297,112.9575,16205.0
2023-08-21 12:30:00,114.84,114.97,114.79,114.84,11366.0,112.9182,113.046,112.869,112.9182,11366.0
2023-08-21 12:35:00,114.81,115.03,114.78,115.01,30849.0,112.8887,113.105,112.8592,113.0853,30849.0
2023-08-21 12:40:00,115.03,115.13,114.86,114.86,26368.0,113.105,113.2033,112.9378,112.9378,26368.0
2023-08-21 12:45:00,114.88,115.08,114.83,115.08,26071.0,112.9575,113.1542,112.9083,113.1542,26071.0
2023-08-21 12:50:00,115.09,115.18,114.98,115.01,21597.0,113.164,113.2525,113.0558,113.0853,21597.0
2023-08-21 12:55:00,115.04,115.35,115.03,115.28,16656.0,113.1148,113.4196,113.105,113.3508,16656.0
2023-08-21 13:00:00,115.25,115.33,115.08,115.1,11802.0,113.3213,113.4,113.1542,113.1738,11802.0
2023-08-21 13:05:00,115.1,115.23,115.1,115.18,9414.0,113.1738,113.3016,113.1738,113.2525,9414.0
2023-08-21 13:10:00,115.18,115.25,115.1,115.19,7854.0,113.2525,113.3213,113.1738,113.2623,7854.0
2023-08-21 13:15:00,115.2,115.39,115.15,115.38,8956.0,113.2722,113.459,113.223,113.4491,8956.0
2023-08-21 13:20:00,115.39,115.47,115.34,115.42,9222.0,113.459,113.5376,113.4098,113.4885,9222.0
2023-08-21 13:25:00,115.45,115.51,115.35,115.39,7782.0,113.518,113.577,113.4196,113.459,7782.0
2023-08-21 13:30:00,115.42,115.52,115.39,115.45,6581.0,113.4885,113.5868,113.459,113.518,6581.0
2023-08-21 13:35:00,115.47,115.61,115.47,115.57,10615.0,113.5376,113.6753,113.5376,113.636,10615.0
2023-08-21 13:40:00,115.59,116.05,115.58,116.05,21997.0,113.6556,114.1079,113.6458,114.1079,21997.0
2023-08-21 13:45:00,116.03,116.06,115.66,115.67,11422.0,114.0883,114.1178,113.7245,113.7343,11422.0
2023-08-21 13:50:00,115.72,115.73,115.5,115.5,11701.0,113.7834,113.7933,113.5671,113.5671,11701.0
2023-08-21 13:55:00,115.5,115.53,115.29,115.4,5748.0,113.5671,113.5966,113.3606,113.4688,5748.0
2023-08-21 14:00:00,115.4,115.49,115.39,115.45,9972.0,113.4688,113.5573,113.459,113.518,9972.0
2023-08-21 14:05:00,115.46,115.57,115.43,115.56,10950.0,113.5278,113.636,113.4983,113.6261,10950.0
2023-08-21 14:10:00,115.58,115.8,115.56,115.79,17447.0,113.6458,113.8621,113.6261,113.8523,17447.0
2023-08-21 14:15:00,115.78,115.83,115.56,115.65,18121.0,113.8424,113.8916,113.6261,113.7146,18121.0
2023-08-21 14:20:00,115.65,115.68,115.5,115.52,16419.0,113.7146,113.7441,113.5671,113.5868,16419.0
2023-08-21 14:25:00,115.52,115.62,115.46,115.49,15275.0,113.5868,113.6851,113.5278,113.5573,15275.0
2023-08-21 14:30:00,115.51,115.61,115.5,115.52,13393.0,113.577,113.6753,113.5671,113.5868,13393.0
2023-08-21 14:35:00,115.52,115.65,115.51,115.55,28116.0,113.5868,113.7146,113.577,113.6163,28116.0
2023-08-21 14:40:00,115.55,115.62,115.52,115.57,18967.0,113.6163,113.6851,113.5868,113.636,18967.0
2023-08-21 14:45:00,115.55,115.68,115.51,115.66,27919.0,113.6163,113.7441,113.577,113.7245,27919.0
2023-08-21 14:50:00,115.66,115.72,115.57,115.64,20488.0,113.7245,113.7834,113.636,113.7048,20488.0
2023-08-21 14:55:00,115.64,115.65,115.54,115.64,15911.0,113.7048,113.7146,113.6065,113.7048,15911.0
2023-08-21 15:00:00,115.65,115.93,115.65,115.72,21404.0,113.7146,113.9899,113.7146,113.7834,21404.0
2023-08-21 15:05:00,115.73,115.77,115.56,115.68,25562.0,113.7933,113.8326,113.6261,113.7441,25562.0
2023-08-21 15:10:00,115.68,115.71,115.62,115.69,25403.0,113.7441,113.7736,113.6851,113.754,25403.0
2023-08-21 15:15:00,115.69,115.77,115.68,115.73,25973.0,113.754,113.8326,113.7441,113.7933,25973.0
2023-08-21 15:20:00,115.73,115.85,115.68,115.85,24648.0,113.7933,113.9113,113.7441,113.9113,24648.0
2023-08-21 15:25:00,115.85,115.9,115.76,115.8,31396.0,113.9113,113.9604,113.8228,113.8621,31396.0
2023-08-21 15:30:00,115.79,116.03,115.79,115.98,50790.0,113.8523,114.0883,113.8523,114.0391,50790.0
2023-08-21 15:35:00,115.98,116.08,115.87,115.96,49254.0,114.0391,114.1374,113.9309,114.0194,49254.0
2023-08-21 15:40:00,115.97,116.05,115.85,115.86,52089.0,114.0293,114.1079,113.9113,113.9211,52089.0
2023-08-21 15:45:00,115.87,115.96,115.8,115.87,56900.0,113.9309,114.0194,113.8621,113.9309,56900.0
2023-08-21 15:50:00,115.89,115.91,115.71,115.73,99363.0,113.9506,113.9703,113.7736,113.7933,99363.0
2023-08-21 15:55:00,115.74,115.95,115.6,115.94,258639.0,113.8031,114.0096,113.6655,113.9998,258639.0
2023-08-22 09:30:00,116.53,117.12,116.36,117.12,44658.0,114.5799,115.16,114.4127,115.16,44658.0
2023-08-22 09:35:00,116.94,117.12,116.77,116.78,17808.0,114.983,115.16,114.8159,114.8257,17808.0
2023-08-22 09:40:00,116.78,117.42,116.57,117.39,14170.0,114.8257,115.455,114.6192,115.4255,14170.0
2023-08-22 09:45:00,117.45,117.5,116.71,116.73,29326.0,115.4845,115.5337,114.7569,114.7765,29326.0
2023-08-22 09:50:00,116.83,116.93,116.56,116.62,11032.0,114.8749,114.9732,114.6094,114.6684,11032.0
2023-08-22 09:55:00,116.69,116.93,116.5,116.93,14666.0,114.7372,114.9732,114.5504,114.9732,14666.0
2023-08-22 10:00:00,116.89,116.89,116.52,116.84,15502.0,114.9339,114.9339,114.5701,114.8847,15502.0
2023-08-22 10:05:00,116.79,116.81,116.37,116.48,15364.0,114.8355,114.8552,114.4226,114.5307,15364.0
2023-08-22 10:10:00,116.48,116.72,116.39,116.53,19822.0,114.5307,114.7667,114.4422,114.5799,19822.0
2023-08-22 10:15:00,116.54,116.74,116.54,116.72,6810.0,114.5897,114.7864,114.5897,114.7667,6810.0
2023-08-22 10:20:00,116.75,116.76,116.48,116.57,9374.0,114.7962,114.806,114.5307,114.6192,9374.0
2023-08-22 10:25:00,116.57,116.65,116.51,116.6,7224.0,114.6192,114.6979,114.5602,114.6487,7224.0
2023-08-22 10:30:00,116.61,116.61,116.42,116.5,17107.0,114.6586,114.6586,114.4717,114.5504,17107.0
2023-08-22 10:35:00,116.5,116.74,116.47,116.68,14875.0,114.5504,114.7864,114.5209,114.7274,14875.0
2023-08-22 10:40:00,116.68,116.97,116.65,116.91,19208.0,114.7274,115.0125,114.6979,114.9535,19208.0
2023-08-22 10:45:00,116.89,117.18,116.84,117.14,16870.0,114.9339,115.219,114.8847,115.1797,16870.0
2023-08-22 10:50:00,117.14,117.15,116.95,117.08,14005.0,115.1797,115.1895,114.9929,115.1207,14005.0
2023-08-22 10:55:00,117.14,117.25,117.06,117.24,15090.0,115.1797,115.2878,115.101,115.278,15090.0
2023-08-22 11:00:00,117.25,117.25,117.13,117.22,9492.0,115.2878,115.2878,115.1699,115.2583,9492.0
2023-08-22 11:05:00,117.22,117.29,117.06,117.06,14170.0,115.2583,115.3272,115.101,115.101,14170.0
2023-08-22 11:10:00,117.03,117.61,117.02,117.46,19637.0,115.0715,115.6418,115.0617,115.4943,19637.0
2023-08-22 11:15:00,117.46,117.55,117.32,117.36,17056.0,115.4943,115.5828,115.3567,115.396,17056.0
2023-08-22 11:20:00,117.3,117.44,117.22,117.29,26615.0,115.337,115.4747,115.2583,115.3272,26615.0
2023-08-22 11:25:00,117.37,117.61,117.35,117.38,14113.0,115.4058,115.6418,115.3862,115.4157,14113.0
2023-08-22 11:30:00,117.4,117.47,117.22,117.22,7895.0,115.4353,115.5042,115.2583,115.2583,7895.0
2023-08-22 11:35:00,117.26,117.26,117.02,117.08,14907.0,115.2977,115.2977,115.0617,115.1207,14907.0
2023-08-22 11:40:00,117.08,117.21,117.06,117.12,8368.0,115.1207,115.2485,115.101,115.16,8368.0
2023-08-22 11:45:00,117.12,117.2,117.04,117.17,7070.0,115.16,115.2387,115.0814,115.2092,7070.0
2023-08-22 11:50:00,117.16,117.18,116.94,117.0,10472.0,115.1994,115.219,114.983,115.042,10472.0
2023-08-22 11:55:00,117.02,117.27,117.02,117.19,11768.0,115.0617,115.3075,115.0617,115.2288,11768.0
2023-08-22 12:00:00,117.2,117.22,117.13,117.14,9743.0,115.2387,115.2583,115.1699,115.1797,9743.0
2023-08-22 12:05:00,117.17,117.17,117.03,117.05,5930.0,115.2092,115.2092,115.0715,115.0912,5930.0
2023-08-22 12:10:00,117.06,117.11,117.0,117.04,10929.0,115.101,115.1502,115.042,115.0814,10929.0
2023-08-22 12:15:00,117.08,117.17,116.96,117.15,19855.0,115.1207,115.2092,115.0027,115.1895,19855.0
2023-08-22 12:20:00,117.2,117.21,117.05,117.05,8099.0,115.2387,115.2485,115.0912,115.0912,8099.0
2023-08-22 12:25:00,116.96,117.12,116.92,117.12,8497.0,115.0027,115.16,114.9634,115.16,8497.0
2023-08-22 12:30:00,117.16,117.29,117.13,117.21,7973.0,115.1994,115.3272,115.1699,115.2485,7973.0
2023-08-22 12:35:00,117.24,117.34,117.21,117.25,7105.0,115.278,115.3763,115.2485,115.2878,7105.0
2023-08-22 12:40:00,117.25,117.48,117.25,117.39,7897.0,115.2878,115.514,115.2878,115.4255,7897.0
2023-08-22 12:45:00,117.39,117.45,117.17,117.2,4799.0,115.4255,115.4845,115.2092,115.2387,4799.0
2023-08-22 12:50:00,117.2,117.45,117.2,117.26,6421.0,115.2387,115.4845,115.2387,115.2977,6421.0
2023-08-22 12:55:00,117.31,117.4,117.0,117.03,15465.0,115.3468,115.4353,115.042,115.0715,15465.0
2023-08-22 13:00:00,117.01,117.05,116.79,116.92,13301.0,115.0519,115.0912,114.8355,114.9634,13301.0
2023-08-22 13:05:00,116.93,117.12,116.88,117.1,8917.0,114.9732,115.16,114.924,115.1404,8917.0
2023-08-22 13:10:00,117.08,117.17,116.92,116.94,9615.0,115.1207,115.2092,114.9634,114.983,9615.0
2023-08-22 13:15:00,116.95,116.95,116.76,116.91,7114.0,114.9929,114.9929,114.806,114.9535,7114.0
2023-08-22 13:20:00,116.95,117.21,116.95,117.17,13411.0,114.9929,115.2485,114.9929,115.2092,13411.0
2023-08-22 13:25:00,117.16,117.25,117.15,117.2,11373.0,115.1994,115.2878,115.1895,115.2387,11373.0
2023-08-22 13:30:00,117.2,117.27,117.06,117.26,8645.0,115.2387,115.3075,115.101,115.2977,8645.0
2023-08-22 13:35:00,117.28,117.38,117.21,117.23,12051.0,115.3173,115.4157,115.2485,115.2682,12051.0
2023-08-22 13:40:00,117.22,117.23,117.1,117.13,11082.0,115.2583,115.2682,115.1404,115.1699,11082.0
2023-08-22 13:45:00,117.14,117.17,117.02,117.14,7993.0,115.1797,115.2092,115.0617,115.1797,7993.0
2023-08-22 13:50:00,117.13,117.2,117.09,117.2,8540.0,115.1699,115.2387,115.1305,115.2387,8540.0
2023-08-22 13:55:00,117.22,117.31,117.19,117.23,9325.0,115.2583,115.3468,115.2288,115.2682,9325.0
2023-08-22 14:00:00,117.19,117.36,117.12,117.29,10602.0,115.2288,115.396,115.16,115.3272,10602.0
2023-08-22 14:05:00,117.31,117.38,117.19,117.23,9909.0,115.3468,115.4157,115.2288,115.2682,9909.0
2023-08-22 14:10:00,117.21,117.26,117.1,117.2,9899.0,115.2485,115.2977,115.1404,115.2387,9899.0
2023-08-22 14:15:00,117.18,117.28,117.18,117.21,8990.0,115.219,115.3173,115.219,115.2485,8990.0
2023-08-22 14:20:00,117.2,117.28,117.19,117.24,4288.0,115.2387,115.3173,115.2288,115.278,4288.0
2023-08-22 14:25:00,117.25,117.42,117.23,117.42,11833.0,115.2878,115.455,115.2682,115.455,11833.0
2023-08-22 14:30:00,117.42,117.46,117.35,117.43,7561.0,115.455,115.4943,115.3862,115.4648,7561.0
2023-08-22 14:35:00,117.44,117.5,117.34,117.46,12812.0,115.4747,115.5337,115.3763,115.4943,12812.0
2023-08-22 14:40:00,117.47,117.47,117.31,117.44,17872.0,115.5042,115.5042,115.3468,115.4747,17872.0
2023-08-22 14:45:00,117.44,117.45,117.33,117.43,10968.0,115.4747,115.4845,115.3665,115.4648,10968.0
2023-08-22 14:50:00,117.41,117.51,117.38,117.49,10479.0,115.4452,115.5435,115.4157,115.5238,10479.0
2023-08-22 14:55:00,117.47,117.51,117.42,117.46,10799.0,115.5042,115.5435,115.455,115.4943,10799.0
2023-08-22 15:00:00,117.47,117.5,117.43,117.5,9596.0,115.5042,115.5337,115.4648,115.5337,9596.0
2023-08-22 15:05:00,117.52,117.67,117.5,117.63,25095.0,115.5533,115.7008,115.5337,115.6615,25095.0
2023-08-22 15:10:00,117.66,117.86,117.66,117.86,19153.0,115.691,115.8876,115.691,115.8876,19153.0
2023-08-22 15:15:00,117.84,117.87,117.62,117.67,9915.0,115.868,115.8975,115.6517,115.7008,9915.0
2023-08-22 15:20:00,117.69,117.77,117.65,117.75,13900.0,115.7205,115.7991,115.6812,115.7795,13900.0
2023-08-22 15:25:00,117.77,117.83,117.63,117.67,18447.0,115.7991,115.8581,115.6615,115.7008,18447.0
2023-08-22 15:30:00,117.65,117.67,117.39,117.46,25043.0,115.6812,115.7008,115.4255,115.4943,25043.0
2023-08-22 15:35:00,117.45,117.45,117.29,117.32,23956.0,115.4845,115.4845,115.3272,115.3567,23956.0
2023-08-22 15:40:00,117.29,117.47,117.23,117.26,80583.0,115.3272,115.5042,115.2682,115.2977,80583.0
2023-08-22 15:45:00,117.21,117.32,117.08,117.15,28983.0,115.2485,115.3567,115.1207,115.1895,28983.0
2023-08-22 15:50:00,117.16,117.31,117.08,117.13,75367.0,115.1994,115.3468,115.1207,115.1699,75367.0
2023-08-22 15:55:00,117.13,117.35,117.06,117.13,154156.0,115.1699,115.3862,115.101,115.1699,154156.0
2023-08-23 09:30:00,117.55,118.21,117.07,117.13,93291.0,115.5828,116.2318,115.1109,115.1699,93291.0
2023-08-23 09:35:00,117.09,117.41,117.05,117.07,26282.0,115.1305,115.4452,115.0912,115.1109,26282.0
2023-08-23 09:40:00,117.05,117.15,116.47,116.58,34939.0,115.0912,115.1895,114.5209,114.6291,34939.0
2023-08-23 09:45:00,116.65,117.86,116.64,117.72,26845.0,114.6979,115.8876,114.6881,115.75,26845.0
2023-08-23 09:50:00,117.76,117.99,117.66,117.77,31865.0,115.7893,116.0155,115.691,115.7991,31865.0
2023-08-23 09:55:00,117.84,118.19,117.72,117.72,20516.0,115.868,116.2121,115.75,115.75,20516.0
2023-08-23 10:00:00,117.78,118.33,117.78,118.33,82465.0,115.809,116.3498,115.809,116.3498,82465.0
2023-08-23 10:05:00,118.41,118.67,118.15,118.63,37372.0,116.4284,116.6841,116.1728,116.6448,37372.0
2023-08-23 10:10:00,118.58,118.93,118.48,118.82,22919.0,116.5956,116.9397,116.4973,116.8316,22919.0
2023-08-23 10:15:00,118.88,118.89,118.49,118.65,23218.0,116.8906,116.9004,116.5071,116.6644,23218.0
2023-08-23 10:20:00,118.61,118.91,118.36,118.68,18351.0,116.6251,116.9201,116.3793,116.6939,18351.0
2023-08-23 10:25:00,118.75,118.89,118.57,118.73,12694.0,116.7627,116.9004,116.5858,116.7431,12694.0
2023-08-23 10:30:00,118.7,118.83,118.54,118.67,15345.0,116.7136,116.8414,116.5563,116.6841,15345.0
2023-08-23 10:35:00,118.69,118.79,118.57,118.75,15513.0,116.7037,116.8021,116.5858,116.7627,15513.0
2023-08-23 10:40:00,118.76,118.93,118.72,118.78,12188.0,116.7726,116.9397,116.7332,116.7922,12188.0
2023-08-23 10:45:00,118.79,118.9,118.61,118.7,16915.0,116.8021,116.9102,116.6251,116.7136,16915.0
2023-08-23 10:50:00,118.72,118.91,118.67,118.77,13973.0,116.7332,116.9201,116.6841,116.7824,13973.0
2023-08-23 10:55:00,118.78,118.85,118.6,118.8,17085.0,116.7922,116.8611,116.6153,116.8119,17085.0
2023-08-23 11:00:00,118.84,118.87,118.46,118.55,18498.0,116.8512,116.8807,116.4776,116.5661,18498.0
2023-08-23 11:05:00,118.52,118.68,118.46,118.6,12266.0,116.5366,116.6939,116.4776,116.6153,12266.0
2023-08-23 11:10:00,118.6,118.75,118.55,118.75,11832.0,116.6153,116.7627,116.5661,116.7627,11832.0
2023-08-23 11:15:00,118.8,118.87,118.48,118.5,12540.0,116.8119,116.8807,116.4973,116.5169,12540.0
2023-08-23 11:20:00,118.5,118.68,118.46,118.65,17844.0,116.5169,116.6939,116.4776,116.6644,17844.0
2023-08-23 11:25:00,118.65,118.65,118.41,118.41,17644.0,116.6644,116.6644,116.4284,116.4284,17644.0
2023-08-23 11:30:00,118.46,118.57,118.23,118.28,22357.0,116.4776,116.5858,116.2514,116.3006,22357.0
2023-08-23 11:35:00,118.25,118.35,117.94,117.98,15893.0,116.2711,116.3694,115.9663,116.0056,15893.0
2023-08-23 11:40:00,117.99,118.02,117.86,117.94,8860.0,116.0155,116.045,115.8876,115.9663,8860.0
2023-08-23 11:45:00,117.95,118.02,117.89,117.96,15216.0,115.9761,116.045,115.9171,115.986,15216.0
2023-08-23 11:50:00,117.97,117.97,117.76,117.83,10917.0,115.9958,115.9958,115.7893,115.8581,10917.0
2023-08-23 11:55:00,117.8,117.99,117.8,117.96,11349.0,115.8286,116.0155,115.8286,115.986,11349.0
2023-08-23 12:00:00,117.93,118.01,117.8,117.85,5807.0,115.9565,116.0351,115.8286,115.8778,5807.0
2023-08-23 12:05:00,117.87,117.95,117.83,117.87,6998.0,115.8975,115.9761,115.8581,115.8975,6998.0
2023-08-23 12:10:00,117.86,118.19,117.86,118.14,10989.0,115.8876,116.2121,115.8876,116.163,10989.0
2023-08-23 12:15:00,118.1,118.1,117.78,117.8,13918.0,116.1236,116.1236,115.809,115.8286,13918.0
2023-08-23 12:20:00,117.8,118.05,117.74,117.9,15228.0,115.8286,116.0745,115.7696,115.927,15228.0
2023-08-23 12:25:00,117.92,117.96,117.83,117.86,10296.0,115.9466,115.986,115.8581,115.8876,10296.0
2023-08-23 12:30:00,117.9,117.97,117.84,117.88,3653.0,115.927,115.9958,115.868,115.9073,3653.0
2023-08-23 12:35:00,117.89,118.05,117.89,118.05,5028.0,115.9171,116.0745,115.9171,116.0745,5028.0
2023-08-23 12:40:00,117.98,118.02,117.91,118.02,8234.0,116.0056,116.045,115.9368,116.045,8234.0
2023-08-23 12:45:00,118.03,118.36,118.03,118.31,12988.0,116.0548,116.3793,116.0548,116.3301,12988.0
2023-08-23 12:50:00,118.31,118.39,118.26,118.28,14201.0,116.3301,116.4088,116.2809,116.3006,14201.0
2023-08-23 12:55:00,118.29,118.31,118.15,118.19,15659.0,116.3104,116.3301,116.1728,116.2121,15659.0
2023-08-23 13:00:00,118.16,118.24,118.08,118.16,13289.0,116.1826,116.2613,116.104,116.1826,13289.0
2023-08-23 13:05:00,118.14,118.34,118.11,118.28,15331.0,116.163,116.3596,116.1335,116.3006,15331.0
2023-08-23 13:10:00,118.27,118.3,117.93,117.97,12570.0,116.2908,116.3203,115.9565,115.9958,12570.0
2023-08-23 13:15:00,117.98,118.11,117.93,117.96,12244.0,116.0056,116.1335,115.9565,115.986,12244.0
2023-08-23 13:20:00,117.91,118.08,117.87,117.93,12026.0,115.9368,116.104,115.8975,115.9565,12026.0
2023-08-23 13:25:00,117.92,117.98,117.82,117.89,10771.0,115.9466,116.0056,115.8483,115.9171,10771.0
2023-08-23 13:30:00,117.88,117.99,117.83,117.9,8125.0,115.9073,116.0155,115.8581,115.927,8125.0
2023-08-23 13:35:00,117.91,118.05,117.89,117.95,7307.0,115.9368,116.0745,115.9171,115.9761,7307.0
2023-08-23 13:40:00,117.95,118.03,117.82,117.91,32827.0,115.9761,116.0548,115.8483,115.9368,32827.0
2023-08-23 13:45:00,117.91,118.0,117.82,117.94,9131.0,115.9368,116.0253,115.8483,115.9663,9131.0
2023-08-23 13:50:00,117.96,118.1,117.92,117.93,6770.0,115.986,116.1236,115.9466,115.9565,6770.0
2023-08-23 13:55:00,117.9,117.98,117.87,117.98,5025.0,115.927,116.0056,115.8975,116.0056,5025.0
2023-08-23 14:00:00,117.98,117.98,117.66,117.76,9206.0,116.0056,116.0056,115.691,115.7893,9206.0
2023-08-23 14:05:00,117.77,117.83,117.66,117.67,5562.0,115.7991,115.8581,115.691,115.7008,5562.0
2023-08-23 14:10:00,117.69,117.8,117.67,117.73,9646.0,115.7205,115.8286,115.7008,115.7598,9646.0
2023-08-23 14:15:00,117.72,117.78,117.64,117.7,14263.0,115.75,115.809,115.6713,115.7303,14263.0
2023-08-23 14:20:00,117.67,117.71,117.54,117.71,10687.0,115.7008,115.7401,115.573,115.7401,10687.0
2023-08-23 14:25:00,117.73,117.89,117.72,117.89,9976.0,115.7598,115.9171,115.75,115.9171,9976.0
2023-08-23 14:30:00,117.93,117.93,117.74,117.88,14328.0,115.9565,115.9565,115.7696,115.9073,14328.0
2023-08-23 14:35:00,117.87,117.89,117.79,117.79,5782.0,115.8975,115.9171,115.8188,115.8188,5782.0
2023-08-23 14:40:00,117.76,117.86,117.75,117.84,11217.0,115.7893,115.8876,115.7795,115.868,11217.0
2023-08-23 14:45:00,117.82,117.86,117.72,117.75,11393.0,115.8483,115.8876,115.75,115.7795,11393.0
2023-08-23 14:50:00,117.74,117.8,117.57,117.61,22454.0,115.7696,115.8286,115.6025,115.6418,22454.0
2023-08-23 14:55:00,117.6,117.63,117.51,117.6,17151.0,115.632,115.6615,115.5435,115.632,17151.0
2023-08-23 15:00:00,117.63,117.66,117.42,117.66,28038.0,115.6615,115.691,115.455,115.691,28038.0
2023-08-23 15:05:00,117.67,117.83,117.64,117.83,6753.0,115.7008,115.8581,115.6713,115.8581,6753.0
2023-08-23 15:10:00,117.83,117.89,117.74,117.75,10654.0,115.8581,115.9171,115.7696,115.7795,10654.0
2023-08-23 15:15:00,117.79,117.84,117.67,117.67,9747.0,115.8188,115.868,115.7008,115.7008,9747.0
2023-08-23 15:20:00,117.64,117.77,117.63,117.75,14279.0,115.6713,115.7991,115.6615,115.7795,14279.0
2023-08-23 15:25:00,117.73,117.94,117.73,117.93,12100.0,115.7598,115.9663,115.7598,115.9565,12100.0
2023-08-23 15:30:00,117.92,118.03,117.89,117.94,21015.0,115.9466,116.0548,115.9171,115.9663,21015.0
2023-08-23 15:35:00,117.94,117.96,117.82,117.82,21190.0,115.9663,115.986,115.8483,115.8483,21190.0
2023-08-23 15:40:00,117.81,117.92,117.72,117.84,24330.0,115.8385,115.9466,115.75,115.868,24330.0
2023-08-23 15:45:00,117.84,117.94,117.79,117.81,38325.0,115.868,115.9663,115.8188,115.8385,38325.0
2023-08-23 15:50:00,117.84,117.84,117.56,117.72,81276.0,115.868,115.868,115.5927,115.75,81276.0
2023-08-23 15:55:00,117.73,117.87,117.58,117.86,195191.0,115.7598,115.8975,115.6123,115.8876,195191.0
2023-08-24 09:30:00,117.62,117.99,117.19,117.87,39399.0,115.6517,116.0155,115.2288,115.8975,39399.0
2023-08-24 09:35:00,117.81,118.02,117.48,117.61,11827.0,115.8385,116.045,115.514,115.6418,11827.0
2023-08-24 09:40:00,117.49,117.63,117.09,117.63,9822.0,115.5238,115.6615,115.1305,115.6615,9822.0
2023-08-24 09:45:00,117.49,117.86,117.44,117.75,11783.0,115.5238,115.8876,115.4747,115.7795,11783.0
2023-08-24 09:50:00,117.65,117.87,117.49,117.73,6166.0,115.6812,115.8975,115.5238,115.7598,6166.0
2023-08-24 09:55:00,117.86,118.14,117.81,118.09,11417.0,115.8876,116.163,115.8385,116.1138,11417.0
2023-08-24 10:00:00,118.09,118.53,118.08,118.45,15925.0,116.1138,116.5464,116.104,116.4678,15925.0
2023-08-24 10:05:00,118.48,118.52,118.09,118.3,20457.0,116.4973,116.5366,116.1138,116.3203,20457.0
2023-08-24 10:10:00,118.29,118.38,118.2,118.29,12041.0,116.3104,116.3989,116.2219,116.3104,12041.0
2023-08-24 10:15:00,118.22,118.23,117.96,118.1,14757.0,116.2416,116.2514,115.986,116.1236,14757.0
2023-08-24 10:20:00,118.12,118.29,118.06,118.21,5470.0,116.1433,116.3104,116.0843,116.2318,5470.0
2023-08-24 10:25:00,118.25,118.62,118.25,118.48,7576.0,116.2711,116.6349,116.2711,116.4973,7576.0
2023-08-24 10:30:00,118.5,118.54,117.89,117.94,14862.0,116.5169,116.5563,115.9171,115.9663,14862.0
2023-08-24 10:35:00,117.95,118.04,117.83,117.99,9422.0,115.9761,116.0646,115.8581,116.0155,9422.0
2023-08-24 10:40:00,118.0,118.14,117.77,117.82,7973.0,116.0253,116.163,115.7991,115.8483,7973.0
2023-08-24 10:45:00,117.82,117.93,117.81,117.88,5633.0,115.8483,115.9565,115.8385,115.9073,5633.0
2023-08-24 10:50:00,117.92,118.01,117.82,117.92,6617.0,115.9466,116.0351,115.8483,115.9466,6617.0
2023-08-24 10:55:00,117.9,118.07,117.76,117.79,4905.0,115.927,116.0941,115.7893,115.8188,4905.0
2023-08-24 11:00:00,117.67,117.67,117.28,117.37,9543.0,115.7008,115.7008,115.3173,115.4058,9543.0
2023-08-24 11:05:00,117.39,117.45,117.18,117.33,7945.0,115.4255,115.4845,115.219,115.3665,7945.0
2023-08-24 11:10:00,117.39,117.57,117.34,117.41,9471.0,115.4255,115.6025,115.3763,115.4452,9471.0
2023-08-24 11:15:00,117.41,117.5,117.22,117.23,5366.0,115.4452,115.5337,115.2583,115.2682,5366.0
2023-08-24 11:20:00,117.3,117.47,117.26,117.31,15213.0,115.337,115.5042,115.2977,115.3468,15213.0
2023-08-24 11:25:00,117.28,117.28,116.98,117.04,16363.0,115.3173,115.3173,115.0224,115.0814,16363.0
2023-08-24 11:30:00,117.02,117.08,116.89,117.0,14231.0,115.0617,115.1207,114.9339,115.042,14231.0
2023-08-24 11:35:00,117.03,117.03,116.8,116.85,10822.0,115.0715,115.0715,114.8454,114.8945,10822.0
2023-08-24 11:40:00,116.88,117.03,116.88,116.91,3839.0,114.924,115.0715,114.924,114.9535,3839.0
2023-08-24 11:45:00,116.9,116.93,116.76,116.86,16105.0,114.9437,114.9732,114.806,114.9044,16105.0
2023-08-24 11:50:00,116.84,116.9,116.75,116.83,5187.0,114.8847,114.9437,114.7962,114.8749,5187.0
2023-08-24 11:55:00,116.88,116.89,116.62,116.64,12420.0,114.924,114.9339,114.6684,114.6881,12420.0
2023-08-24 12:00:00,116.65,116.86,116.65,116.76,16243.0,114.6979,114.9044,114.6979,114.806,16243.0
2023-08-24 12:05:00,116.76,117.09,116.76,117.03,4657.0,114.806,115.1305,114.806,115.0715,4657.0
2023-08-24 12:10:00,117.03,117.07,116.82,116.95,9790.0,115.0715,115.1109,114.865,114.9929,9790.0
2023-08-24 12:15:00,116.96,117.08,116.82,116.83,13848.0,115.0027,115.1207,114.865,114.8749,13848.0
2023-08-24 12:20:00,116.82,116.88,116.75,116.77,7031.0,114.865,114.924,114.7962,114.8159,7031.0
2023-08-24 12:25:00,116.76,116.95,116.76,116.88,5675.0,114.806,114.9929,114.806,114.924,5675.0
2023-08-24 12:30:00,116.93,117.03,116.9,116.96,3776.0,114.9732,115.0715,114.9437,115.0027,3776.0
2023-08-24 12:35:00,117.08,117.14,116.99,116.99,4307.0,115.1207,115.1797,115.0322,115.0322,4307.0
2023-08-24 12:40:00,117.03,117.27,117.0,117.17,5323.0,115.0715,115.3075,115.042,115.2092,5323.0
2023-08-24 12:45:00,117.2,117.44,117.14,117.41,7705.0,115.2387,115.4747,115.1797,115.4452,7705.0
2023-08-24 12:50:00,117.47,117.78,117.47,117.59,12124.0,115.5042,115.809,115.5042,115.6222,12124.0
2023-08-24 12:55:00,117.59,117.63,117.49,117.57,5930.0,115.6222,115.6615,115.5238,115.6025,5930.0
2023-08-24 13:00:00,117.6,117.67,117.42,117.43,11195.0,115.632,115.7008,115.455,115.4648,11195.0
2023-08-24 13:05:00,117.44,117.47,117.33,117.45,9012.0,115.4747,115.5042,115.3665,115.4845,9012.0
2023-08-24 13:10:00,117.42,117.58,117.36,117.43,7716.0,115.455,115.6123,115.396,115.4648,7716.0
2023-08-24 13:15:00,117.46,117.48,117.28,117.36,8763.0,115.4943,115.514,115.3173,115.396,8763.0
2023-08-24 13:20:00,117.42,117.42,117.31,117.36,4638.0,115.455,115.455,115.3468,115.396,4638.0
2023-08-24 13:25:00,117.34,117.35,117.2,117.3,3922.0,115.3763,115.3862,115.2387,115.337,3922.0
2023-08-24 13:30:00,117.29,117.35,117.16,117.16,10128.0,115.3272,115.3862,115.1994,115.1994,10128.0
2023-08-24 13:35:00,117.11,117.21,117.1,117.17,3928.0,115.1502,115.2485,115.1404,115.2092,3928.0
2023-08-24 13:40:00,117.17,117.17,116.97,117.03,4728.0,115.2092,115.2092,115.0125,115.0715,4728.0
2023-08-24 13:45:00,117.05,117.27,117.05,117.14,5299.0,115.0912,115.3075,115.0912,115.1797,5299.0
2023-08-24 13:50:00,117.08,117.08,116.99,117.03,7682.0,115.1207,115.1207,115.0322,115.0715,7682.0
2023-08-24 13:55:00,117.05,117.1,116.97,117.06,4490.0,115.0912,115.1404,115.0125,115.101,4490.0
2023-08-24 14:00:00,117.1,117.22,117.0,117.0,4222.0,115.1404,115.2583,115.042,115.042,4222.0
2023-08-24 14:05:00,117.06,117.06,116.97,117.0,6130.0,115.101,115.101,115.0125,115.042,6130.0
2023-08-24 14:10:00,116.97,117.2,116.97,117.17,4160.0,115.0125,115.2387,115.0125,115.2092,4160.0
2023-08-24 14:15:00,117.13,117.13,116.82,116.87,10534.0,115.1699,115.1699,114.865,114.9142,10534.0
2023-08-24 14:20:00,116.98,117.09,116.94,117.05,4044.0,115.0224,115.1305,114.983,115.0912,4044.0
2023-08-24 14:25:00,117.04,117.2,116.92,117.1,8537.0,115.0814,115.2387,114.9634,115.1404,8537.0
2023-08-24 14:30:00,117.14,117.24,117.02,117.02,6173.0,115.1797,115.278,115.0617,115.0617,6173.0
2023-08-24 14:35:00,117.0,117.06,116.79,116.83,6422.0,115.042,115.101,114.8355,114.8749,6422.0
2023-08-24 14:40:00,116.8,116.81,116.63,116.67,13464.0,114.8454,114.8552,114.6782,114.7176,13464.0
2023-08-24 14:45:00,116.7,116.85,116.69,116.81,8276.0,114.747,114.8945,114.7372,114.8552,8276.0
2023-08-24 14:50:00,116.82,116.89,116.75,116.78,8377.0,114.865,114.9339,114.7962,114.8257,8377.0
2023-08-24 14:55:00,116.79,116.95,116.78,116.9,6930.0,114.8355,114.9929,114.8257,114.9437,6930.0
2023-08-24 15:00:00,116.91,116.97,116.82,116.9,11233.0,114.9535,115.0125,114.865,114.9437,11233.0
2023-08-24 15:05:00,116.92,117.06,116.92,116.92,5954.0,114.9634,115.101,114.9634,114.9634,5954.0
2023-08-24 15:10:00,116.91,117.19,116.9,117.15,8389.0,114.9535,115.2288,114.9437,115.1895,8389.0
2023-08-24 15:15:00,117.18,117.24,117.15,117.2,5742.0,115.219,115.278,115.1895,115.2387,5742.0
2023-08-24 15:20:00,117.2,117.34,117.16,117.18,10275.0,115.2387,115.3763,115.1994,115.219,10275.0
2023-08-24 15:25:00,117.2,117.23,117.08,117.11,14154.0,115.2387,115.2682,115.1207,115.1502,14154.0
2023-08-24 15:30:00,117.15,117.33,117.06,117.11,25813.0,115.1895,115.3665,115.101,115.1502,25813.0
2023-08-24 15:35:00,117.11,117.11,116.92,116.98,14233.0,115.1502,115.1502,114.9634,115.0224,14233.0
2023-08-24 15:40:00,117.0,117.12,116.93,117.08,18308.0,115.042,115.16,114.9732,115.1207,18308.0
2023-08-24 15:45:00,117.07,117.09,116.81,116.89,29399.0,115.1109,115.1305,114.8552,114.9339,29399.0
2023-08-24 15:50:00,116.87,117.03,116.75,116.78,59881.0,114.9142,115.0715,114.7962,114.8257,59881.0
2023-08-24 15:55:00,116.78,116.93,116.55,116.69,109052.0,114.8257,114.9732,114.5996,114.7372,109052.0
2023-08-25 09:30:00,117.12,117.12,116.62,116.74,31250.0,115.16,115.16,114.6684,114.7864,31250.0
2023-08-25 09:35:00,116.63,117.03,116.59,116.67,17357.0,114.6782,115.0715,114.6389,114.7176,17357.0
2023-08-25 09:40:00,116.73,116.74,115.86,116.0,36574.0,114.7765,114.7864,113.9211,114.0588,36574.0
2023-08-25 09:45:00,115.98,116.2,115.95,116.01,45356.0,114.0391,114.2554,114.0096,114.0686,45356.0
2023-08-25 09:50:00,115.95,116.08,115.57,115.73,19547.0,114.0096,114.1374,113.636,113.7933,19547.0
2023-08-25 09:55:00,115.65,116.07,115.62,116.01,19241.0,113.7146,114.1276,113.6851,114.0686,19241.0
2023-08-25 10:00:00,116.01,116.27,115.92,116.06,29945.0,114.0686,114.3242,113.9801,114.1178,29945.0
2023-08-25 10:05:00,116.06,116.07,115.56,115.66,12275.0,114.1178,114.1276,113.6261,113.7245,12275.0
2023-08-25 10:10:00,115.73,116.18,115.69,116.08,18296.0,113.7933,114.2358,113.754,114.1374,18296.0
2023-08-25 10:15:00,116.12,116.73,116.05,116.05,41312.0,114.1768,114.7765,114.1079,114.1079,41312.0
2023-08-25 10:20:00,116.0,116.08,115.78,115.95,23467.0,114.0588,114.1374,113.8424,114.0096,23467.0
2023-08-25 10:25:00,115.95,116.1,115.62,115.73,31408.0,114.0096,114.1571,113.6851,113.7933,31408.0
2023-08-25 10:30:00,115.72,115.8,115.45,115.45,22009.0,113.7834,113.8621,113.518,113.518,22009.0
2023-08-25 10:35:00,115.51,115.68,114.48,114.48,55709.0,113.577,113.7441,112.5642,112.5642,55709.0
2023-08-25 10:40:00,114.46,114.66,114.01,114.31,51671.0,112.5445,112.7412,112.1021,112.397,51671.0
2023-08-25 10:45:00,114.25,114.26,113.73,113.88,67140.0,112.338,112.3479,111.8268,111.9742,67140.0
2023-08-25 10:50:00,113.94,114.21,112.93,113.09,55403.0,112.0332,112.2987,111.0401,111.1975,55403.0
2023-08-25 10:55:00,113.09,113.21,112.5,113.17,89125.0,111.1975,111.3155,110.6173,111.2761,89125.0
2023-08-25 11:00:00,113.12,113.25,112.53,112.77,37885.0,111.227,111.3548,110.6468,110.8828,37885.0
2023-08-25 11:05:00,112.79,113.59,112.74,113.38,36336.0,110.9025,111.6891,110.8533,111.4826,36336.0
2023-08-25 11:10:00,113.4,113.51,112.99,113.13,29154.0,111.5023,111.6104,111.0991,111.2368,29154.0
2023-08-25 11:15:00,113.17,113.39,113.07,113.3,36328.0,111.2761,111.4924,111.1778,111.4039,36328.0
2023-08-25 11:20:00,113.29,113.3,112.94,113.28,17113.0,111.3941,111.4039,111.05,111.3843,17113.0
2023-08-25 11:25:00,113.32,113.98,113.31,113.9,25135.0,111.4236,112.0726,111.4138,111.9939,25135.0
2023-08-25 11:30:00,113.91,113.96,113.72,113.92,16552.0,112.0037,112.0529,111.8169,112.0136,16552.0
2023-08-25 11:35:00,113.92,114.36,113.91,114.06,28440.0,112.0136,112.4462,112.0037,112.1512,28440.0
2023-08-25 11:40:00,114.0,114.07,113.73,113.84,21176.0,112.0922,112.1611,111.8268,111.9349,21176.0
2023-08-25 11:45:00,113.81,113.86,113.43,113.82,30697.0,111.9054,111.9546,111.5318,111.9152,30697.0
2023-08-25 11:50:00,113.8,113.93,113.61,113.63,43266.0,111.8956,112.0234,111.7088,111.7284,43266.0
2023-08-25 11:55:00,113.58,113.59,113.3,113.45,17806.0,111.6793,111.6891,111.4039,111.5514,17806.0
2023-08-25 12:00:00,113.48,113.5,113.19,113.31,9671.0,111.5809,111.6006,111.2958,111.4138,9671.0
2023-08-25 12:05:00,113.37,113.71,113.37,113.66,13797.0,111.4728,111.8071,111.4728,111.7579,13797.0
2023-08-25 12:10:00,113.65,113.78,113.55,113.56,53145.0,111.7481,111.8759,111.6498,111.6596,53145.0
2023-08-25 12:15:00,113.64,113.75,113.46,113.63,25738.0,111.7383,111.8464,111.5613,111.7284,25738.0
2023-08-25 12:20:00,113.62,114.0,113.6,113.98,31450.0,111.7186,112.0922,111.6989,112.0726,31450.0
2023-08-25 12:25:00,113.93,114.04,113.83,113.88,35273.0,112.0234,112.1316,111.9251,111.9742,35273.0
2023-08-25 12:30:00,113.84,114.23,113.82,114.14,28831.0,111.9349,112.3184,111.9152,112.2299,28831.0
2023-08-25 12:35:00,114.14,114.58,114.13,114.56,14715.0,112.2299,112.6625,112.2201,112.6429,14715.0
2023-08-25 12:40:00,114.53,114.6,114.08,114.16,36221.0,112.6134,112.6822,112.1709,112.2496,36221.0
2023-08-25 12:45:00,114.1,114.16,113.89,114.04,24130.0,112.1906,112.2496,111.9841,112.1316,24130.0
2023-08-25 12:50:00,114.08,114.16,113.69,113.7,14227.0,112.1709,112.2496,111.7874,111.7973,14227.0
2023-08-25 12:55:00,113.64,113.91,113.57,113.87,16157.0,111.7383,112.0037,111.6694,111.9644,16157.0
2023-08-25 13:00:00,113.97,113.99,113.75,113.83,16005.0,112.0627,112.0824,111.8464,111.9251,16005.0
2023-08-25 13:05:00,113.77,113.98,113.7,113.8,21526.0,111.8661,112.0726,111.7973,111.8956,21526.0
2023-08-25 13:10:00,113.76,113.88,113.65,113.88,13330.0,111.8562,111.9742,111.7481,111.9742,13330.0
2023-08-25 13:15:00,113.91,113.96,113.63,113.78,20204.0,112.0037,112.0529,111.7284,111.8759,20204.0
2023-08-25 13:20:00,113.82,113.82,113.51,113.6,17020.0,111.9152,111.9152,111.6104,111.6989,17020.0
2023-08-25 13:25:00,113.57,113.72,113.5,113.72,10811.0,111.6694,111.8169,111.6006,111.8169,10811.0
2023-08-25 13:30:00,113.64,113.87,113.59,113.76,71175.0,111.7383,111.9644,111.6891,111.8562,71175.0
2023-08-25 13:35:00,113.8,114.08,113.8,113.91,27042.0,111.8956,112.1709,111.8956,112.0037,27042.0
2023-08-25 13:40:00,113.91,114.33,113.88,114.2,13680.0,112.0037,112.4167,111.9742,112.2889,13680.0
2023-08-25 13:45:00,114.18,114.26,113.94,114.25,10278.0,112.2692,112.3479,112.0332,112.338,10278.0
2023-08-25 13:50:00,114.23,114.55,114.2,114.55,8274.0,112.3184,112.633,112.2889,112.633,8274.0
2023-08-25 13:55:00,114.56,114.67,114.49,114.62,11454.0,112.6429,112.751,112.574,112.7019,11454.0
2023-08-25 14:00:00,114.6,114.72,114.48,114.68,12785.0,112.6822,112.8002,112.5642,112.7609,12785.0
2023-08-25 14:05:00,114.67,114.95,114.67,114.95,13976.0,112.751,113.0263,112.751,113.0263,13976.0
2023-08-25 14:10:00,114.93,115.33,114.9,115.26,19694.0,113.0067,113.4,112.9772,113.3311,19694.0
2023-08-25 14:15:00,115.27,115.66,115.1,115.63,41052.0,113.341,113.7245,113.1738,113.695,41052.0
2023-08-25 14:20:00,115.62,115.67,115.41,115.48,35339.0,113.6851,113.7343,113.4786,113.5475,35339.0
2023-08-25 14:25:00,115.48,115.62,115.43,115.56,11234.0,113.5475,113.6851,113.4983,113.6261,11234.0
2023-08-25 14:30:00,115.6,115.71,115.47,115.62,18708.0,113.6655,113.7736,113.5376,113.6851,18708.0
2023-08-25 14:35:00,115.66,115.74,115.58,115.61,29605.0,113.7245,113.8031,113.6458,113.6753,29605.0
2023-08-25 14:40:00,115.61,115.69,115.39,115.52,28323.0,113.6753,113.754,113.459,113.5868,28323.0
2023-08-25 14:45:00,115.49,115.55,115.33,115.42,18934.0,113.5573,113.6163,113.4,113.4885,18934.0
2023-08-25 14:50:00,115.49,115.52,115.35,115.43,10742.0,113.5573,113.5868,113.4196,113.4983,10742.0
2023-08-25 14:55:00,115.42,115.69,115.41,115.46,53853.0,113.4885,113.754,113.4786,113.5278,53853.0
2023-08-25 15:00:00,115.46,115.59,115.3,115.41,19866.0,113.5278,113.6556,113.3705,113.4786,19866.0
2023-08-25 15:05:00,115.38,115.42,115.2,115.36,12759.0,113.4491,113.4885,113.2722,113.4295,12759.0
2023-08-25 15:10:00,115.3,115.41,115.21,115.26,9996.0,113.3705,113.4786,113.282,113.3311,9996.0
2023-08-25 15:15:00,115.26,115.44,115.26,115.33,10854.0,113.3311,113.5081,113.3311,113.4,10854.0
2023-08-25 15:20:00,115.33,115.72,115.3,115.52,36294.0,113.4,113.7834,113.3705,113.5868,36294.0
2023-08-25 15:25:00,115.51,115.58,115.42,115.45,27090.0,113.577,113.6458,113.4885,113.518,27090.0
2023-08-25 15:30:00,115.43,115.49,115.3,115.33,16639.0,113.4983,113.5573,113.3705,113.4,16639.0
2023-08-25 15:35:00,115.31,115.35,115.19,115.29,21525.0,113.3803,113.4196,113.2623,113.3606,21525.0
2023-08-25 15:40:00,115.29,115.38,115.2,115.35,20237.0,113.3606,113.4491,113.2722,113.4196,20237.0
2023-08-25 15:45:00,115.32,115.34,114.93,114.95,43642.0,113.3901,113.4098,113.0067,113.0263,43642.0
2023-08-25 15:50:00,114.93,115.09,114.8,114.97,61440.0,113.0067,113.164,112.8788,113.046,61440.0
2023-08-25 15:55:00,114.95,115.12,114.89,114.94,172175.0,113.0263,113.1935,112.9673,113.0165,172175.0
2023-08-28 09:30:00,115.42,115.82,115.0,115.06,29987.0,113.4885,113.8818,113.0755,113.1345,29987.0
2023-08-28 09:35:00,114.96,115.67,114.92,115.5,11000.0,113.0362,113.7343,112.9968,113.5671,11000.0
2023-08-28 09:40:00,115.56,115.88,115.46,115.59,6533.0,113.6261,113.9408,113.5278,113.6556,6533.0
2023-08-28 09:45:00,115.59,116.0,115.53,115.91,15031.0,113.6556,114.0588,113.5966,113.9703,15031.0
2023-08-28 09:50:00,115.84,115.84,115.22,115.66,14676.0,113.9014,113.9014,113.2918,113.7245,14676.0
2023-08-28 09:55:00,115.74,115.87,115.63,115.79,6659.0,113.8031,113.9309,113.695,113.8523,6659.0
2023-08-28 10:00:00,115.96,116.11,115.74,115.83,13018.0,114.0194,114.1669,113.8031,113.8916,13018.0
2023-08-28 10:05:00,115.94,115.99,115.69,115.78,11106.0,113.9998,114.0489,113.754,113.8424,11106.0
2023-08-28 10:10:00,115.74,115.9,115.48,115.52,15424.0,113.8031,113.9604,113.5475,113.5868,15424.0
2023-08-28 10:15:00,115.58,115.64,115.43,115.62,25789.0,113.6458,113.7048,113.4983,113.6851,25789.0
2023-08-28 10:20:00,115.59,115.68,115.52,115.62,25172.0,113.6556,113.7441,113.5868,113.6851,25172.0
2023-08-28 10:25:00,115.61,115.66,115.47,115.66,5354.0,113.6753,113.7245,113.5376,113.7245,5354.0
2023-08-28 10:30:00,115.72,115.72,115.15,115.32,7741.0,113.7834,113.7834,113.223,113.3901,7741.0
2023-08-28 10:35:00,115.29,115.38,115.08,115.09,15268.0,113.3606,113.4491,113.1542,113.164,15268.0
2023-08-28 10:40:00,115.1,115.15,114.7,114.7,29525.0,113.1738,113.223,112.7805,112.7805,29525.0
2023-08-28 10:45:00,114.7,115.02,114.63,114.8,19143.0,112.7805,113.0952,112.7117,112.8788,19143.0
2023-08-28 10:50:00,114.82,114.9,114.46,114.52,18359.0,112.8985,112.9772,112.5445,112.6035,18359.0
2023-08-28 10:55:00,114.56,115.0,114.51,115.0,10641.0,112.6429,113.0755,112.5937,113.0755,10641.0
2023-08-28 11:00:00,115.04,115.05,114.77,114.81,7619.0,113.1148,113.1247,112.8493,112.8887,7619.0
2023-08-28 11:05:00,114.86,114.86,114.53,114.75,8199.0,112.9378,112.9378,112.6134,112.8297,8199.0
2023-08-28 11:10:00,114.8,114.88,114.68,114.71,8547.0,112.8788,112.9575,112.7609,112.7904,8547.0
2023-08-28 11:15:00,114.67,114.84,114.57,114.61,15719.0,112.751,112.9182,112.6527,112.692,15719.0
2023-08-28 11:20:00,114.64,114.73,114.46,114.46,16856.0,112.7215,112.81,112.5445,112.5445,16856.0
2023-08-28 11:25:00,114.46,114.69,114.41,114.65,13852.0,112.5445,112.7707,112.4954,112.7314,13852.0
2023-08-28 11:30:00,114.68,114.83,114.58,114.72,8732.0,112.7609,112.9083,112.6625,112.8002,8732.0
2023-08-28 11:35:00,114.75,115.05,114.7,114.98,14246.0,112.8297,113.1247,112.7805,113.0558,14246.0
2023-08-28 11:40:00,115.0,115.05,114.68,114.83,8331.0,113.0755,113.1247,112.7609,112.9083,8331.0
2023-08-28 11:45:00,114.86,115.0,114.8,114.9,10671.0,112.9378,113.0755,112.8788,112.9772,10671.0
2023-08-28 11:50:00,114.88,114.99,114.8,114.96,9048.0,112.9575,113.0657,112.8788,113.0362,9048.0
2023-08-28 11:55:00,114.92,115.03,114.91,115.01,4993.0,112.9968,113.105,112.987,113.0853,4993.0
2023-08-28 12:00:00,115.02,115.04,114.77,114.88,8205.0,113.0952,113.1148,112.8493,112.9575,8205.0
2023-08-28 12:05:00,114.93,114.98,114.76,114.88,4124.0,113.0067,113.0558,112.8395,112.9575,4124.0
2023-08-28 12:10:00,114.88,114.95,114.77,114.89,5047.0,112.9575,113.0263,112.8493,112.9673,5047.0
2023-08-28 12:15:00,114.92,114.95,114.84,114.86,7055.0,112.9968,113.0263,112.9182,112.9378,7055.0
2023-08-28 12:20:00,114.84,114.86,114.74,114.82,7088.0,112.9182,112.9378,112.8198,112.8985,7088.0
2023-08-28 12:25:00,114.81,114.85,114.75,114.78,8714.0,112.8887,112.928,112.8297,112.8592,8714.0
2023-08-28 12:30:00,114.77,114.83,114.74,114.79,5439.0,112.8493,112.9083,112.8198,112.869,5439.0
2023-08-28 12:35:00,114.84,114.97,114.82,114.94,13997.0,112.9182,113.046,112.8985,113.0165,13997.0
2023-08-28 12:40:00,114.96,115.06,114.87,114.96,7822.0,113.0362,113.1345,112.9477,113.0362,7822.0
2023-08-28 12:45:00,115.0,115.0,114.85,114.86,10597.0,113.0755,113.0755,112.928,112.9378,10597.0
2023-08-28 12:50:00,114.85,114.98,114.76,114.97,5083.0,112.928,113.0558,112.8395,113.046,5083.0
2023-08-28 12:55:00,114.97,115.25,114.96,115.25,8173.0,113.046,113.3213,113.0362,113.3213,8173.0
2023-08-28 13:00:00,115.25,115.4,115.18,115.39,9280.0,113.3213,113.4688,113.2525,113.459,9280.0
2023-08-28 13:05:00,115.4,115.46,115.29,115.3,5513.0,113.4688,113.5278,113.3606,113.3705,5513.0
2023-08-28 13:10:00,115.31,115.4,115.3,115.34,5474.0,113.3803,113.4688,113.3705,113.4098,5474.0
2023-08-28 13:15:00,115.28,115.3,115.19,115.21,7622.0,113.3508,113.3705,113.2623,113.282,7622.0
2023-08-28 13:20:00,115.23,115.28,115.11,115.15,5475.0,113.3016,113.3508,113.1837,113.223,5475.0
2023-08-28 13:25:00,115.13,115.23,115.01,115.23,4617.0,113.2033,113.3016,113.0853,113.3016,4617.0
2023-08-28 13:30:00,115.25,115.3,115.17,115.17,5003.0,113.3213,113.3705,113.2427,113.2427,5003.0
2023-08-28 13:35:00,115.18,115.22,115.08,115.18,8231.0,113.2525,113.2918,113.1542,113.2525,8231.0
2023-08-28 13:40:00,115.18,115.23,115.02,115.06,7136.0,113.2525,113.3016,113.0952,113.1345,7136.0
2023-08-28 13:45:00,115.04,115.04,114.92,114.96,11948.0,113.1148,113.1148,112.9968,113.0362,11948.0
2023-08-28 13:50:00,114.96,115.1,114.9,114.9,15959.0,113.0362,113.1738,112.9772,112.9772,15959.0
2023-08-28 13:55:00,114.84,114.84,114.69,114.81,7261.0,112.9182,112.9182,112.7707,112.8887,7261.0
2023-08-28 14:00:00,114.81,114.81,114.65,114.65,8540.0,112.8887,112.8887,112.7314,112.7314,8540.0
2023-08-28 14:05:00,114.64,114.68,114.58,114.6,7596.0,112.7215,112.7609,112.6625,112.6822,7596.0
2023-08-28 14:10:00,114.63,114.69,114.48,114.54,7758.0,112.7117,112.7707,112.5642,112.6232,7758.0
2023-08-28 14:15:00,114.54,114.59,114.46,114.56,6684.0,112.6232,112.6724,112.5445,112.6429,6684.0
2023-08-28 14:20:00,114.55,114.58,114.49,114.56,11996.0,112.633,112.6625,112.574,112.6429,11996.0
2023-08-28 14:25:00,114.56,114.7,114.44,114.68,10096.0,112.6429,112.7805,112.5249,112.7609,10096.0
2023-08-28 14:30:00,114.7,114.82,114.68,114.79,9947.0,112.7805,112.8985,112.7609,112.869,9947.0
2023-08-28 14:35:00,114.79,114.95,114.78,114.86,11939.0,112.869,113.0263,112.8592,112.9378,11939.0
2023-08-28 14:40:00,114.92,114.95,114.79,114.83,6430.0,112.9968,113.0263,112.869,112.9083,6430.0
2023-08-28 14:45:00,114.83,114.9,114.76,114.9,6689.0,112.9083,112.9772,112.8395,112.9772,6689.0
2023-08-28 14:50:00,114.91,115.06,114.91,115.02,7023.0,112.987,113.1345,112.987,113.0952,7023.0
2023-08-28 14:55:00,115.08,115.08,114.93,115.0,7023.0,113.1542,113.1542,113.0067,113.0755,7023.0
2023-08-28 15:00:00,115.06,115.06,114.98,115.02,5495.0,113.1345,113.1345,113.0558,113.0952,5495.0
2023-08-28 15:05:00,115.03,115.18,115.0,115.18,6528.0,113.105,113.2525,113.0755,113.2525,6528.0
2023-08-28 15:10:00,115.17,115.18,114.99,115.02,10702.0,113.2427,113.2525,113.0657,113.0952,10702.0
2023-08-28 15:15:00,115.02,115.09,114.95,115.09,12138.0,113.0952,113.164,113.0263,113.164,12138.0
2023-08-28 15:20:00,115.09,115.13,114.99,115.09,9769.0,113.164,113.2033,113.0657,113.164,9769.0
2023-08-28 15:25:00,115.06,115.13,115.01,115.01,14204.0,113.1345,113.2033,113.0853,113.0853,14204.0
2023-08-28 15:30:00,115.0,115.27,115.0,115.23,14640.0,113.0755,113.341,113.0755,113.3016,14640.0
2023-08-28 15:35:00,115.22,115.37,115.22,115.31,14362.0,113.2918,113.4393,113.2918,113.3803,14362.0
2023-08-28 15:40:00,115.28,115.39,115.28,115.3,16287.0,113.3508,113.459,113.3508,113.3705,16287.0
2023-08-28 15:45:00,115.3,115.55,115.3,115.37,23703.0,113.3705,113.6163,113.3705,113.4393,23703.0
2023-08-28 15:50:00,115.38,115.44,115.31,115.41,41534.0,113.4491,113.5081,113.3803,113.4786,41534.0
2023-08-28 15:55:00,115.4,115.68,115.39,115.6,161647.0,113.4688,113.7441,113.459,113.6655,161647.0
2023-08-29 09:30:00,115.42,115.54,114.93,114.98,30912.0,113.4885,113.6065,113.0067,113.0558,30912.0
2023-08-29 09:35:00,115.03,115.17,114.69,114.94,13573.0,113.105,113.2427,112.7707,113.0165,13573.0
2023-08-29 09:40:00,114.89,114.91,114.53,114.7,23049.0,112.9673,112.987,112.6134,112.7805,23049.0
2023-08-29 09:45:00,114.77,114.86,114.61,114.63,10630.0,112.8493,112.9378,112.692,112.7117,10630.0
2023-08-29 09:50:00,114.66,114.88,114.29,114.77,23398.0,112.7412,112.9575,112.3774,112.8493,23398.0
2023-08-29 09:55:00,114.84,114.89,114.56,114.8,19587.0,112.9182,112.9673,112.6429,112.8788,19587.0
2023-08-29 10:00:00,114.84,115.32,114.83,115.25,34122.0,112.9182,113.3901,112.9083,113.3213,34122.0
2023-08-29 10:05:00,115.25,115.49,115.17,115.32,23578.0,113.3213,113.5573,113.2427,113.3901,23578.0
2023-08-29 10:10:00,115.23,115.38,115.01,115.31,15531.0,113.3016,113.4491,113.0853,113.3803,15531.0
2023-08-29 10:15:00,115.31,115.74,115.31,115.48,18274.0,113.3803,113.8031,113.3803,113.5475,18274.0
2023-08-29 10:20:00,115.52,115.89,115.47,115.85,16368.0,113.5868,113.9506,113.5376,113.9113,16368.0
2023-08-29 10:25:00,115.92,116.08,115.81,115.83,42461.0,113.9801,114.1374,113.8719,113.8916,42461.0
2023-08-29 10:30:00,115.83,116.15,115.81,116.15,20980.0,113.8916,114.2063,113.8719,114.2063,20980.0
2023-08-29 10:35:00,116.11,116.15,115.95,116.05,17632.0,114.1669,114.2063,114.0096,114.1079,17632.0
2023-08-29 10:40:00,116.05,116.27,116.02,116.02,30782.0,114.1079,114.3242,114.0784,114.0784,30782.0
2023-08-29 10:45:00,115.99,116.09,115.93,116.04,25598.0,114.0489,114.1473,113.9899,114.0981,25598.0
2023-08-29 10:50:00,116.02,116.41,116.02,116.21,24876.0,114.0784,114.4619,114.0784,114.2652,24876.0
2023-08-29 10:55:00,116.22,116.24,116.05,116.13,23343.0,114.2751,114.2947,114.1079,114.1866,23343.0
2023-08-29 11:00:00,116.1,116.3,116.01,116.26,37717.0,114.1571,114.3537,114.0686,114.3144,37717.0
2023-08-29 11:05:00,116.29,116.35,116.24,116.29,30309.0,114.3439,114.4029,114.2947,114.3439,30309.0
2023-08-29 11:10:00,116.3,116.39,116.22,116.23,13629.0,114.3537,114.4422,114.2751,114.2849,13629.0
2023-08-29 11:15:00,116.23,116.43,116.19,116.39,20642.0,114.2849,114.4816,114.2456,114.4422,20642.0
2023-08-29 11:20:00,116.45,116.5,116.32,116.34,26110.0,114.5012,114.5504,114.3734,114.3931,26110.0
2023-08-29 11:25:00,116.33,116.43,116.29,116.32,7578.0,114.3832,114.4816,114.3439,114.3734,7578.0
2023-08-29 11:30:00,116.29,116.5,116.28,116.5,31543.0,114.3439,114.5504,114.3341,114.5504,31543.0
2023-08-29 11:35:00,116.49,116.54,116.38,116.43,14509.0,114.5406,114.5897,114.4324,114.4816,14509.0
2023-08-29 11:40:00,116.42,116.66,116.38,116.64,29133.0,114.4717,114.7077,114.4324,114.6881,29133.0
2023-08-29 11:45:00,116.67,116.67,116.39,116.45,17253.0,114.7176,114.7176,114.4422,114.5012,17253.0
2023-08-29 11:50:00,116.42,116.55,116.31,116.55,23261.0,114.4717,114.5996,114.3636,114.5996,23261.0
2023-08-29 11:55:00,116.53,116.53,116.25,116.34,9392.0,114.5799,114.5799,114.3046,114.3931,9392.0
2023-08-29 12:00:00,116.42,116.55,116.33,116.46,10964.0,114.4717,114.5996,114.3832,114.5111,10964.0
2023-08-29 12:05:00,116.46,116.57,116.38,116.54,15320.0,114.5111,114.6192,114.4324,114.5897,15320.0
2023-08-29 12:10:00,116.57,116.77,116.55,116.63,49636.0,114.6192,114.8159,114.5996,114.6782,49636.0
2023-08-29 12:15:00,116.6,116.71,116.48,116.69,11824.0,114.6487,114.7569,114.5307,114.7372,11824.0
2023-08-29 12:20:00,116.68,116.7,116.6,116.66,10667.0,114.7274,114.747,114.6487,114.7077,10667.0
2023-08-29 12:25:00,116.68,116.81,116.52,116.54,17954.0,114.7274,114.8552,114.5701,114.5897,17954.0
2023-08-29 12:30:00,116.54,116.65,116.44,116.52,23244.0,114.5897,114.6979,114.4914,114.5701,23244.0
2023-08-29 12:35:00,116.55,116.55,116.31,116.32,23260.0,114.5996,114.5996,114.3636,114.3734,23260.0
2023-08-29 12:40:00,116.3,116.43,116.18,116.26,11570.0,114.3537,114.4816,114.2358,114.3144,11570.0
2023-08-29 12:45:00,116.28,116.29,116.13,116.25,12523.0,114.3341,114.3439,114.1866,114.3046,12523.0
2023-08-29 12:50:00,116.29,116.5,116.29,116.48,14789.0,114.3439,114.5504,114.3439,114.5307,14789.0
2023-08-29 12:55:00,116.49,116.52,116.44,116.47,9311.0,114.5406,114.5701,114.4914,114.5209,9311.0
2023-08-29 13:00:00,116.48,116.64,116.42,116.64,24508.0,114.5307,114.6881,114.4717,114.6881,24508.0
2023-08-29 13:05:00,116.7,116.92,116.69,116.71,10786.0,114.747,114.9634,114.7372,114.7569,10786.0
2023-08-29 13:10:00,116.71,116.76,116.64,116.73,13936.0,114.7569,114.806,114.6881,114.7765,13936.0
2023-08-29 13:15:00,116.73,116.8,116.67,116.78,4136.0,114.7765,114.8454,114.7176,114.8257,4136.0
2023-08-29 13:20:00,116.75,116.89,116.66,116.86,11905.0,114.7962,114.9339,114.7077,114.9044,11905.0
2023-08-29 13:25:00,116.84,116.94,116.83,116.9,8530.0,114.8847,114.983,114.8749,114.9437,8530.0
2023-08-29 13:30:00,116.9,116.98,116.82,116.86,12106.0,114.9437,115.0224,114.865,114.9044,12106.0
2023-08-29 13:35:00,116.86,116.95,116.79,116.82,12865.0,114.9044,114.9929,114.8355,114.865,12865.0
2023-08-29 13:40:00,116.83,117.0,116.82,116.98,18837.0,114.8749,115.042,114.865,115.0224,18837.0
2023-08-29 13:45:00,116.97,117.01,116.9,116.97,15374.0,115.0125,115.0519,114.9437,115.0125,15374.0
2023-08-29 13:50:00,116.92,116.97,116.81,116.84,7753.0,114.9634,115.0125,114.8552,114.8847,7753.0
2023-08-29 13:55:00,116.8,116.86,116.69,116.83,11366.0,114.8454,114.9044,114.7372,114.8749,11366.0
2023-08-29 14:00:00,116.84,116.88,116.73,116.77,10420.0,114.8847,114.924,114.7765,114.8159,10420.0
2023-08-29 14:05:00,116.78,116.84,116.77,116.78,12807.0,114.8257,114.8847,114.8159,114.8257,12807.0
2023-08-29 14:10:00,116.78,116.81,116.59,116.65,27617.0,114.8257,114.8552,114.6389,114.6979,27617.0
2023-08-29 14:15:00,116.66,116.76,116.64,116.74,20106.0,114.7077,114.806,114.6881,114.7864,20106.0
2023-08-29 14:20:00,116.74,116.84,116.74,116.77,41228.0,114.7864,114.8847,114.7864,114.8159,41228.0
2023-08-29 14:25:00,116.78,116.93,116.76,116.84,14546.0,114.8257,114.9732,114.806,114.8847,14546.0
2023-08-29 14:30:00,116.84,117.01,116.84,116.99,15041.0,114.8847,115.0519,114.8847,115.0322,15041.0
2023-08-29 14:35:00,117.0,117.03,116.83,116.87,15438.0,115.042,115.0715,114.8749,114.9142,15438.0
2023-08-29 14:40:00,116.87,116.99,116.86,116.99,12561.0,114.9142,115.0322,114.9044,115.0322,12561.0
2023-08-29 14:45:00,117.02,117.08,116.92,116.92,21451.0,115.0617,115.1207,114.9634,114.9634,21451.0
2023-08-29 14:50:00,116.9,116.93,116.79,116.87,36386.0,114.9437,114.9732,114.8355,114.9142,36386.0
2023-08-29 14:55:00,116.85,116.99,116.85,116.96,15040.0,114.8945,115.0322,114.8945,115.0027,15040.0
2023-08-29 15:00:00,116.95,116.98,116.79,116.93,39638.0,114.9929,115.0224,114.8355,114.9732,39638.0
2023-08-29 15:05:00,116.93,116.95,116.83,116.83,21522.0,114.9732,114.9929,114.8749,114.8749,21522.0
2023-08-29 15:10:00,116.83,116.89,116.66,116.66,26683.0,114.8749,114.9339,114.7077,114.7077,26683.0
2023-08-29 15:15:00,116.66,116.82,116.57,116.81,23032.0,114.7077,114.865,114.6192,114.8552,23032.0
2023-08-29 15:20:00,116.81,117.1,116.73,117.05,22660.0,114.8552,115.1404,114.7765,115.0912,22660.0
2023-08-29 15:25:00,117.05,117.16,116.94,117.15,14119.0,115.0912,115.1994,114.983,115.1895,14119.0
2023-08-29 15:30:00,117.16,117.18,117.03,117.04,17064.0,115.1994,115.219,115.0715,115.0814,17064.0
2023-08-29 15:35:00,117.02,117.14,116.99,117.08,13509.0,115.0617,115.1797,115.0322,115.1207,13509.0
2023-08-29 15:40:00,117.09,117.3,117.07,117.25,22482.0,115.1305,115.337,115.1109,115.2878,22482.0
2023-08-29 15:45:00,117.23,117.37,117.21,117.31,32269.0,115.2682,115.4058,115.2485,115.3468,32269.0
2023-08-29 15:50:00,117.31,117.61,117.21,117.58,60113.0,115.3468,115.6418,115.2485,115.6123,60113.0
2023-08-29 15:55:00,117.58,117.76,116.99,117.0,468726.0,115.6123,115.7893,115.0322,115.042,468726.0
2023-08-30 09:30:00,117.4,117.49,116.67,117.39,55382.0,115.4353,115.5238,114.7176,115.4255,55382.0
2023-08-30 09:35:00,117.4,117.77,117.33,117.75,94382.0,115.4353,115.7991,115.3665,115.7795,94382.0
2023-08-30 09:40:00,117.63,117.96,117.43,117.8,5271.0,115.6615,115.986,115.4648,115.8286,5271.0
2023-08-30 09:45:00,117.94,118.27,117.8,117.98,14875.0,115.9663,116.2908,115.8286,116.0056,14875.0
2023-08-30 09:50:00,117.93,118.47,117.92,118.44,7899.0,115.9565,116.4874,115.9466,116.4579,7899.0
2023-08-30 09:55:00,118.35,118.65,118.31,118.63,16567.0,116.3694,116.6644,116.3301,116.6448,16567.0
2023-08-30 10:00:00,118.59,119.59,118.52,119.05,136303.0,116.6054,117.5887,116.5366,117.0577,136303.0
2023-08-30 10:05:00,119.15,119.44,119.11,119.23,61356.0,117.156,117.4412,117.1167,117.2347,61356.0
2023-08-30 10:10:00,119.15,119.15,118.8,118.93,20091.0,117.156,117.156,116.8119,116.9397,20091.0
2023-08-30 10:15:00,118.95,119.04,118.79,118.91,17239.0,116.9594,117.0479,116.8021,116.9201,17239.0
2023-08-30 10:20:00,118.87,119.01,118.66,118.93,22238.0,116.8807,117.0184,116.6742,116.9397,22238.0
2023-08-30 10:25:00,118.93,119.1,118.73,119.09,45567.0,116.9397,117.1069,116.7431,117.0971,45567.0
2023-08-30 10:30:00,119.15,119.44,119.07,119.43,27163.0,117.156,117.4412,117.0774,117.4314,27163.0
2023-08-30 10:35:00,119.4,119.58,119.16,119.56,64542.0,117.4019,117.5789,117.1659,117.5592,64542.0
2023-08-30 10:40:00,119.56,119.65,119.28,119.61,12767.0,117.5592,117.6477,117.2839,117.6084,12767.0
2023-08-30 10:45:00,119.61,119.84,119.59,119.64,18206.0,117.6084,117.8345,117.5887,117.6378,18206.0
2023-08-30 10:50:00,119.63,119.82,119.58,119.8,40727.0,117.628,117.8148,117.5789,117.7952,40727.0
2023-08-30 10:55:00,119.86,119.87,119.72,119.75,17772.0,117.8542,117.864,117.7165,117.746,17772.0
2023-08-30 11:00:00,119.75,119.93,119.71,119.83,20125.0,117.746,117.923,117.7067,117.8247,20125.0
2023-08-30 11:05:00,119.83,120.24,119.82,120.17,30540.0,117.8247,118.2278,117.8148,118.159,30540.0
2023-08-30 11:10:00,120.24,120.45,120.14,120.38,25542.0,118.2278,118.4343,118.1295,118.3655,25542.0
2023-08-30 11:15:00,120.37,120.37,120.2,120.25,35944.0,118.3556,118.3556,118.1885,118.2376,35944.0
2023-08-30 11:20:00,120.25,120.29,120.03,120.09,24147.0,118.2376,118.277,118.0213,118.0803,24147.0
2023-08-30 11:25:00,120.12,120.2,120.07,120.17,24721.0,118.1098,118.1885,118.0607,118.159,24721.0
2023-08-30 11:30:00,120.16,120.23,119.97,120.11,16420.0,118.1491,118.218,117.9623,118.1,16420.0
2023-08-30 11:35:00,120.1,120.13,119.8,119.8,19350.0,118.0902,118.1196,117.7952,117.7952,19350.0
2023-08-30 11:40:00,119.78,119.85,119.67,119.71,10090.0,117.7755,117.8443,117.6673,117.7067,10090.0
2023-08-30 11:45:00,119.73,119.88,119.61,119.79,7380.0,117.7263,117.8738,117.6084,117.7853,7380.0
2023-08-30 11:50:00,119.73,119.81,119.59,119.76,10472.0,117.7263,117.805,117.5887,117.7558,10472.0
2023-08-30 11:55:00,119.81,119.91,119.71,119.85,43579.0,117.805,117.9033,117.7067,117.8443,43579.0
2023-08-30 12:00:00,119.82,119.82,119.53,119.65,6804.0,117.8148,117.8148,117.5297,117.6477,6804.0
2023-08-30 12:05:00,119.55,119.68,119.53,119.61,4892.0,117.5494,117.6772,117.5297,117.6084,4892.0
2023-08-30 12:10:00,119.61,119.68,119.47,119.67,8201.0,117.6084,117.6772,117.4707,117.6673,8201.0
2023-08-30 12:15:00,119.62,119.91,119.62,119.82,17832.0,117.6182,117.9033,117.6182,117.8148,17832.0
2023-08-30 12:20:00,119.82,119.82,119.39,119.41,18490.0,117.8148,117.8148,117.392,117.4117,18490.0
2023-08-30 12:25:00,119.43,119.57,119.39,119.53,12477.0,117.4314,117.569,117.392,117.5297,12477.0
2023-08-30 12:30:00,119.55,119.61,119.51,119.59,4944.0,117.5494,117.6084,117.51,117.5887,4944.0
2023-08-30 12:35:00,119.61,119.61,119.22,119.29,15945.0,117.6084,117.6084,117.2249,117.2937,15945.0
2023-08-30 12:40:00,119.31,119.56,119.31,119.4,41802.0,117.3134,117.5592,117.3134,117.4019,41802.0
2023-08-30 12:45:00,119.4,119.59,119.38,119.55,12237.0,117.4019,117.5887,117.3822,117.5494,12237.0
2023-08-30 12:50:00,119.56,119.61,119.39,119.41,5066.0,117.5592,117.6084,117.392,117.4117,5066.0
2023-08-30 12:55:00,119.4,119.59,119.4,119.52,4255.0,117.4019,117.5887,117.4019,117.5199,4255.0
2023-08-30 13:00:00,119.52,119.56,119.31,119.51,24685.0,117.5199,117.5592,117.3134,117.51,24685.0
2023-08-30 13:05:00,119.48,119.49,119.23,119.33,31499.0,117.4805,117.4904,117.2347,117.333,31499.0
2023-08-30 13:10:00,119.29,119.45,119.24,119.35,16307.0,117.2937,117.451,117.2445,117.3527,16307.0
2023-08-30 13:15:00,119.32,119.48,119.31,119.48,5760.0,117.3232,117.4805,117.3134,117.4805,5760.0
2023-08-30 13:20:00,119.45,119.51,119.3,119.33,10876.0,117.451,117.51,117.3035,117.333,10876.0
2023-08-30 13:25:00,119.31,119.45,119.27,119.32,9419.0,117.3134,117.451,117.274,117.3232,9419.0
2023-08-30 13:30:00,119.32,119.44,119.3,119.39,8056.0,117.3232,117.4412,117.3035,117.392,8056.0
2023-08-30 13:35:00,119.38,119.48,119.35,119.37,11986.0,117.3822,117.4805,117.3527,117.3724,11986.0
2023-08-30 13:40:00,119.37,119.54,119.33,119.48,48060.0,117.3724,117.5395,117.333,117.4805,48060.0
2023-08-30 13:45:00,119.45,119.48,119.31,119.33,20360.0,117.451,117.4805,117.3134,117.333,20360.0
2023-08-30 13:50:00,119.3,119.32,119.17,119.2,5124.0,117.3035,117.3232,117.1757,117.2052,5124.0
2023-08-30 13:55:00,119.21,119.4,119.21,119.38,14748.0,117.215,117.4019,117.215,117.3822,14748.0
2023-08-30 14:00:00,119.42,119.43,119.23,119.26,10293.0,117.4215,117.4314,117.2347,117.2642,10293.0
2023-08-30 14:05:00,119.25,119.25,119.03,119.14,14985.0,117.2544,117.2544,117.0381,117.1462,14985.0
2023-08-30 14:10:00,119.08,119.2,119.03,119.14,14006.0,117.0872,117.2052,117.0381,117.1462,14006.0
2023-08-30 14:15:00,119.18,119.38,119.17,119.38,9842.0,117.1855,117.3822,117.1757,117.3822,9842.0
2023-08-30 14:20:00,119.38,119.41,119.2,119.28,11906.0,117.3822,117.4117,117.2052,117.2839,11906.0
2023-08-30 14:25:00,119.29,119.37,119.2,119.35,17946.0,117.2937,117.3724,117.2052,117.3527,17946.0
2023-08-30 14:30:00,119.34,119.45,119.32,119.43,27161.0,117.3429,117.451,117.3232,117.4314,27161.0
2023-08-30 14:35:00,119.44,119.51,119.4,119.45,20267.0,117.4412,117.51,117.4019,117.451,20267.0
2023-08-30 14:40:00,119.46,119.61,119.45,119.61,11499.0,117.4609,117.6084,117.451,117.6084,11499.0
2023-08-30 14:45:00,119.64,119.69,119.45,119.46,8124.0,117.6378,117.687,117.451,117.4609,8124.0
2023-08-30 14:50:00,119.47,119.57,119.45,119.55,21044.0,117.4707,117.569,117.451,117.5494,21044.0
2023-08-30 14:55:00,119.54,119.59,119.48,119.51,15624.0,117.5395,117.5887,117.4805,117.51,15624.0
2023-08-30 15:00:00,119.51,119.6,119.43,119.58,10334.0,117.51,117.5985,117.4314,117.5789,10334.0
2023-08-30 15:05:00,119.58,119.6,119.41,119.44,15225.0,117.5789,117.5985,117.4117,117.4412,15225.0
2023-08-30 15:10:00,119.43,119.54,119.42,119.5,6810.0,117.4314,117.5395,117.4215,117.5002,6810.0
2023-08-30 15:15:00,119.49,119.53,119.34,119.45,31899.0,117.4904,117.5297,117.3429,117.451,31899.0
2023-08-30 15:20:00,119.45,119.49,119.32,119.49,23206.0,117.451,117.4904,117.3232,117.4904,23206.0
2023-08-30 15:25:00,119.51,119.54,119.43,119.49,11843.0,117.51,117.5395,117.4314,117.4904,11843.0
2023-08-30 15:30:00,119.52,119.53,119.3,119.31,14905.0,117.5199,117.5297,117.3035,117.3134,14905.0
2023-08-30 15:35:00,119.29,119.41,119.27,119.3,18301.0,117.2937,117.4117,117.274,117.3035,18301.0
2023-08-30 15:40:00,119.29,119.31,119.17,119.22,43397.0,117.2937,117.3134,117.1757,117.2249,43397.0
2023-08-30 15:45:00,119.2,119.22,119.1,119.11,44996.0,117.2052,117.2249,117.1069,117.1167,44996.0
2023-08-30 15:50:00,119.09,119.17,118.96,119.0,115611.0,117.0971,117.1757,116.9692,117.0086,115611.0
2023-08-30 15:55:00,119.0,119.08,118.92,119.0,183363.0,117.0086,117.0872,116.9299,117.0086,183363.0
2023-08-31 09:30:00,119.0,119.34,118.38,118.38,38045.0,117.0086,117.3429,116.3989,116.3989,38045.0
2023-08-31 09:35:00,118.5,119.02,118.24,118.32,24196.0,116.5169,117.0282,116.2613,116.3399,24196.0
2023-08-31 09:40:00,118.24,118.6,118.19,118.59,23505.0,116.2613,116.6153,116.2121,116.6054,23505.0
2023-08-31 09:45:00,118.59,118.87,118.43,118.77,25228.0,116.6054,116.8807,116.4481,116.7824,25228.0
2023-08-31 09:50:00,118.83,118.93,118.41,118.42,13748.0,116.8414,116.9397,116.4284,116.4383,13748.0
2023-08-31 09:55:00,118.42,118.69,118.35,118.59,23351.0,116.4383,116.7037,116.3694,116.6054,23351.0
2023-08-31 10:00:00,118.63,118.7,118.53,118.69,16794.0,116.6448,116.7136,116.5464,116.7037,16794.0
2023-08-31 10:05:00,118.71,119.02,118.68,118.87,14105.0,116.7234,117.0282,116.6939,116.8807,14105.0
2023-08-31 10:10:00,118.88,118.97,118.81,118.94,17057.0,116.8906,116.9791,116.8217,116.9496,17057.0
2023-08-31 10:15:00,118.94,118.94,118.34,118.4,40079.0,116.9496,116.9496,116.3596,116.4186,40079.0
2023-08-31 10:20:00,118.41,118.48,118.27,118.4,16585.0,116.4284,116.4973,116.2908,116.4186,16585.0
2023-08-31 10:25:00,118.43,118.76,118.4,118.7,9757.0,116.4481,116.7726,116.4186,116.7136,9757.0
2023-08-31 10:30:00,118.67,118.71,118.49,118.66,5601.0,116.6841,116.7234,116.5071,116.6742,5601.0
2023-08-31 10:35:00,118.74,118.89,118.7,118.89,6676.0,116.7529,116.9004,116.7136,116.9004,6676.0
2023-08-31 10:40:00,118.86,118.89,118.78,118.79,11220.0,116.8709,116.9004,116.7922,116.8021,11220.0
2023-08-31 10:45:00,118.76,118.87,118.64,118.84,10610.0,116.7726,116.8807,116.6546,116.8512,10610.0
2023-08-31 10:50:00,118.79,118.79,118.5,118.67,16266.0,116.8021,116.8021,116.5169,116.6841,16266.0
2023-08-31 10:55:00,118.67,118.86,118.64,118.82,15222.0,116.6841,116.8709,116.6546,116.8316,15222.0
2023-08-31 11:00:00,118.84,118.85,118.54,118.62,10781.0,116.8512,116.8611,116.5563,116.6349,10781.0
2023-08-31 11:05:00,118.61,118.86,118.47,118.8,11089.0,116.6251,116.8709,116.4874,116.8119,11089.0
2023-08-31 11:10:00,118.83,118.83,118.65,118.73,5791.0,116.8414,116.8414,116.6644,116.7431,5791.0
2023-08-31 11:15:00,118.73,118.73,118.56,118.66,12000.0,116.7431,116.7431,116.5759,116.6742,12000.0
2023-08-31 11:20:00,118.66,118.9,118.64,118.74,7815.0,116.6742,116.9102,116.6546,116.7529,7815.0
2023-08-31 11:25:00,118.77,119.03,118.76,118.89,24652.0,116.7824,117.0381,116.7726,116.9004,24652.0
2023-08-31 11:30:00,118.95,119.01,118.73,118.73,15943.0,116.9594,117.0184,116.7431,116.7431,15943.0
2023-08-31 11:35:00,118.79,118.97,118.7,118.93,6858.0,116.8021,116.9791,116.7136,116.9397,6858.0
2023-08-31 11:40:00,118.96,118.97,118.77,118.77,11280.0,116.9692,116.9791,116.7824,116.7824,11280.0
2023-08-31 11:45:00,118.76,118.89,118.72,118.75,8634.0,116.7726,116.9004,116.7332,116.7627,8634.0
2023-08-31 11:50:00,118.73,118.8,118.57,118.57,14204.0,116.7431,116.8119,116.5858,116.5858,14204.0
2023-08-31 11:55:00,118.57,118.65,118.44,118.65,17695.0,116.5858,116.6644,116.4579,116.6644,17695.0
2023-08-31 12:00:00,118.67,118.75,118.59,118.59,6963.0,116.6841,116.7627,116.6054,116.6054,6963.0
2023-08-31 12:05:00,118.62,118.84,118.54,118.84,10874.0,116.6349,116.8512,116.5563,116.8512,10874.0
2023-08-31 12:10:00,118.86,118.89,118.76,118.82,6372.0,116.8709,116.9004,116.7726,116.8316,6372.0
2023-08-31 12:15:00,118.82,118.84,118.5,118.52,17557.0,116.8316,116.8512,116.5169,116.5366,17557.0
2023-08-31 12:20:00,118.51,118.58,118.35,118.4,7840.0,116.5268,116.5956,116.3694,116.4186,7840.0
2023-08-31 12:25:00,118.4,118.53,118.38,118.53,12345.0,116.4186,116.5464,116.3989,116.5464,12345.0
2023-08-31 12:30:00,118.55,118.58,118.4,118.56,9513.0,116.5661,116.5956,116.4186,116.5759,9513.0
2023-08-31 12:35:00,118.57,118.57,118.36,118.46,23153.0,116.5858,116.5858,116.3793,116.4776,23153.0
2023-08-31 12:40:00,118.48,118.52,118.34,118.39,11395.0,116.4973,116.5366,116.3596,116.4088,11395.0
2023-08-31 12:45:00,118.37,118.38,118.15,118.16,7869.0,116.3891,116.3989,116.1728,116.1826,7869.0
2023-08-31 12:50:00,118.19,118.37,118.16,118.33,12559.0,116.2121,116.3891,116.1826,116.3498,12559.0
2023-08-31 12:55:00,118.33,118.51,118.33,118.51,13177.0,116.3498,116.5268,116.3498,116.5268,13177.0
2023-08-31 13:00:00,118.5,118.51,118.3,118.39,8824.0,116.5169,116.5268,116.3203,116.4088,8824.0
2023-08-31 13:05:00,118.4,118.45,118.29,118.45,12396.0,116.4186,116.4678,116.3104,116.4678,12396.0
2023-08-31 13:10:00,118.41,118.46,118.32,118.38,10948.0,116.4284,116.4776,116.3399,116.3989,10948.0
2023-08-31 13:15:00,118.36,118.44,118.34,118.38,9451.0,116.3793,116.4579,116.3596,116.3989,9451.0
2023-08-31 13:20:00,118.38,118.45,118.36,118.39,9429.0,116.3989,116.4678,116.3793,116.4088,9429.0
2023-08-31 13:25:00,118.41,118.44,118.28,118.42,39863.0,116.4284,116.4579,116.3006,116.4383,39863.0
2023-08-31 13:30:00,118.46,118.54,118.36,118.47,20462.0,116.4776,116.5563,116.3793,116.4874,20462.0
2023-08-31 13:35:00,118.45,118.6,118.43,118.57,22618.0,116.4678,116.6153,116.4481,116.5858,22618.0
2023-08-31 13:40:00,118.57,118.59,118.44,118.57,13625.0,116.5858,116.6054,116.4579,116.5858,13625.0
2023-08-31 13:45:00,118.56,118.56,118.49,118.54,10047.0,116.5759,116.5759,116.5071,116.5563,10047.0
2023-08-31 13:50:00,118.52,118.54,118.35,118.41,20089.0,116.5366,116.5563,116.3694,116.4284,20089.0
2023-08-31 13:55:00,118.41,118.5,118.31,118.4,22231.0,116.4284,116.5169,116.3301,116.4186,22231.0
2023-08-31 14:00:00,118.4,118.55,118.39,118.44,21301.0,116.4186,116.5661,116.4088,116.4579,21301.0
2023-08-31 14:05:00,118.44,118.54,118.38,118.39,17780.0,116.4579,116.5563,116.3989,116.4088,17780.0
2023-08-31 14:10:00,118.38,118.46,118.32,118.4,16074.0,116.3989,116.4776,116.3399,116.4186,16074.0
2023-08-31 14:15:00,118.41,118.53,118.38,118.42,31485.0,116.4284,116.5464,116.3989,116.4383,31485.0
2023-08-31 14:20:00,118.42,118.5,118.36,118.48,15183.0,116.4383,116.5169,116.3793,116.4973,15183.0
2023-08-31 14:25:00,118.48,118.49,118.31,118.33,8778.0,116.4973,116.5071,116.3301,116.3498,8778.0
2023-08-31 14:30:00,118.31,118.44,118.31,118.39,22325.0,116.3301,116.4579,116.3301,116.4088,22325.0
2023-08-31 14:35:00,118.39,118.39,118.25,118.31,10384.0,116.4088,116.4088,116.2711,116.3301,10384.0
2023-08-31 14:40:00,118.32,118.34,118.24,118.31,18764.0,116.3399,116.3596,116.2613,116.3301,18764.0
2023-08-31 14:45:00,118.31,118.38,118.29,118.31,20009.0,116.3301,116.3989,116.3104,116.3301,20009.0
2023-08-31 14:50:00,118.31,118.34,118.22,118.32,10698.0,116.3301,116.3596,116.2416,116.3399,10698.0
2023-08-31 14:55:00,118.31,118.42,118.26,118.32,12262.0,116.3301,116.4383,116.2809,116.3399,12262.0
2023-08-31 15:00:00,118.3,118.42,118.27,118.38,43132.0,116.3203,116.4383,116.2908,116.3989,43132.0
2023-08-31 15:05:00,118.38,118.4,118.25,118.39,21404.0,116.3989,116.4186,116.2711,116.4088,21404.0
2023-08-31 15:10:00,118.41,118.51,118.4,118.5,18305.0,116.4284,116.5268,116.4186,116.5169,18305.0
2023-08-31 15:15:00,118.5,118.5,118.38,118.41,20653.0,116.5169,116.5169,116.3989,116.4284,20653.0
2023-08-31 15:20:00,118.39,118.45,118.32,118.34,21233.0,116.4088,116.4678,116.3399,116.3596,21233.0
2023-08-31 15:25:00,118.35,118.41,118.29,118.35,25322.0,116.3694,116.4284,116.3104,116.3694,25322.0
2023-08-31 15:30:00,118.35,118.4,118.31,118.35,31321.0,116.3694,116.4186,116.3301,116.3694,31321.0
2023-08-31 15:35:00,118.34,118.43,118.27,118.41,32737.0,116.3596,116.4481,116.2908,116.4284,32737.0
2023-08-31 15:40:00,118.39,118.71,118.39,118.69,23199.0,116.4088,116.7234,116.4088,116.7037,23199.0
2023-08-31 15:45:00,118.71,118.88,118.68,118.83,41027.0,116.7234,116.8906,116.6939,116.8414,41027.0
2023-08-31 15:50:00,118.79,119.05,118.73,119.01,60226.0,116.8021,117.0577,116.7431,117.0184,60226.0
2023-08-31 15:55:00,119.02,119.32,118.92,118.99,173743.0,117.0282,117.3232,116.9299,116.9987,173743.0
2023-09-01 09:30:00,119.22,120.36,119.22,120.28,38586.0,117.2249,118.3458,117.2249,118.2671,38586.0
2023-09-01 09:35:00,120.36,120.36,119.68,119.94,10707.0,118.3458,118.3458,117.6772,117.9328,10707.0
2023-09-01 09:40:00,120.06,120.45,119.96,120.3,17746.0,118.0508,118.4343,117.9525,118.2868,17746.0
2023-09-01 09:45:00,120.39,120.39,119.34,119.42,26283.0,118.3753,118.3753,117.3429,117.4215,26283.0
2023-09-01 09:50:00,119.45,119.95,119.41,119.95,22638.0,117.451,117.9427,117.4117,117.9427,22638.0
2023-09-01 09:55:00,119.97,120.33,119.93,120.29,15204.0,117.9623,118.3163,117.923,118.277,15204.0
2023-09-01 10:00:00,120.27,120.44,119.86,120.44,30681.0,118.2573,118.4245,117.8542,118.4245,30681.0
2023-09-01 10:05:00,120.44,120.54,120.28,120.46,7658.0,118.4245,118.5228,118.2671,118.4441,7658.0
2023-09-01 10:10:00,120.45,120.79,120.44,120.59,10136.0,118.4343,118.7686,118.4245,118.572,10136.0
2023-09-01 10:15:00,120.56,120.74,120.52,120.74,6095.0,118.5425,118.7194,118.5031,118.7194,6095.0
2023-09-01 10:20:00,120.72,120.77,120.49,120.62,8573.0,118.6998,118.7489,118.4736,118.6014,8573.0
2023-09-01 10:25:00,120.6,120.9,120.6,120.89,9634.0,118.5818,118.8768,118.5818,118.8669,9634.0
2023-09-01 10:30:00,120.86,120.87,120.47,120.55,6105.0,118.8374,118.8473,118.454,118.5326,6105.0
2023-09-01 10:35:00,120.54,120.79,120.47,120.58,12997.0,118.5228,118.7686,118.454,118.5621,12997.0
2023-09-01 10:40:00,120.56,120.58,120.37,120.48,8368.0,118.5425,118.5621,118.3556,118.4638,8368.0
2023-09-01 10:45:00,120.43,120.54,120.27,120.37,10777.0,118.4146,118.5228,118.2573,118.3556,10777.0
2023-09-01 10:50:00,120.35,120.65,120.33,120.48,6497.0,118.336,118.6309,118.3163,118.4638,6497.0
2023-09-01 10:55:00,120.46,120.66,120.38,120.61,8265.0,118.4441,118.6408,118.3655,118.5916,8265.0
2023-09-01 11:00:00,120.61,120.72,120.39,120.57,12299.0,118.5916,118.6998,118.3753,118.5523,12299.0
2023-09-01 11:05:00,120.59,120.75,120.52,120.61,8079.0,118.572,118.7293,118.5031,118.5916,8079.0
2023-09-01 11:10:00,120.67,120.97,120.64,120.88,11471.0,118.6506,118.9456,118.6211,118.8571,11471.0
2023-09-01 11:15:00,120.91,120.93,120.66,120.93,11130.0,118.8866,118.9063,118.6408,118.9063,11130.0
2023-09-01 11:20:00,120.92,120.98,120.81,120.92,14835.0,118.8964,118.9554,118.7883,118.8964,14835.0
2023-09-01 11:25:00,120.94,120.95,120.74,120.79,11589.0,118.9161,118.9259,118.7194,118.7686,11589.0
2023-09-01 11:30:00,120.75,120.81,120.53,120.59,12966.0,118.7293,118.7883,118.513,118.572,12966.0
2023-09-01 11:35:00,120.53,120.79,120.51,120.56,7750.0,118.513,118.7686,118.4933,118.5425,7750.0
2023-09-01 11:40:00,120.52,120.65,120.46,120.46,4164.0,118.5031,118.6309,118.4441,118.4441,4164.0
2023-09-01 11:45:00,120.4,120.54,120.4,120.43,8972.0,118.3851,118.5228,118.3851,118.4146,8972.0
2023-09-01 11:50:00,120.44,120.46,120.27,120.42,26246.0,118.4245,118.4441,118.2573,118.4048,26246.0
2023-09-01 11:55:00,120.43,120.49,120.13,120.19,10454.0,118.4146,118.4736,118.1196,118.1786,10454.0
2023-09-01 12:00:00,120.16,120.26,120.14,120.14,7582.0,118.1491,118.2475,118.1295,118.1295,7582.0
2023-09-01 12:05:00,120.15,120.22,120.05,120.19,6411.0,118.1393,118.2081,118.041,118.1786,6411.0
2023-09-01 12:10:00,120.19,120.32,120.19,120.25,5164.0,118.1786,118.3065,118.1786,118.2376,5164.0
2023-09-01 12:15:00,120.25,120.32,120.23,120.3,28902.0,118.2376,118.3065,118.218,118.2868,28902.0
2023-09-01 12:20:00,120.33,120.4,120.1,120.22,6914.0,118.3163,118.3851,118.0902,118.2081,6914.0
2023-09-01 12:25:00,120.23,120.27,120.07,120.07,8221.0,118.218,118.2573,118.0607,118.0607,8221.0
2023-09-01 12:30:00,120.04,120.25,120.01,120.16,7214.0,118.0312,118.2376,118.0017,118.1491,7214.0
2023-09-01 12:35:00,120.16,120.16,119.99,120.02,4711.0,118.1491,118.1491,117.982,118.0115,4711.0
2023-09-01 12:40:00,120.04,120.1,119.96,119.96,5079.0,118.0312,118.0902,117.9525,117.9525,5079.0
2023-09-01 12:45:00,119.98,120.23,119.98,120.18,6647.0,117.9722,118.218,117.9722,118.1688,6647.0
2023-09-01 12:50:00,120.16,120.16,120.01,120.01,6818.0,118.1491,118.1491,118.0017,118.0017,6818.0
2023-09-01 12:55:00,120.05,120.09,120.0,120.09,5917.0,118.041,118.0803,117.9918,118.0803,5917.0
2023-09-01 13:00:00,120.1,120.14,119.93,119.98,8098.0,118.0902,118.1295,117.923,117.9722,8098.0
2023-09-01 13:05:00,119.96,120.1,119.92,120.06,7720.0,117.9525,118.0902,117.9132,118.0508,7720.0
2023-09-01 13:10:00,120.06,120.15,120.03,120.08,7361.0,118.0508,118.1393,118.0213,118.0705,7361.0
2023-09-01 13:15:00,120.09,120.1,119.97,119.99,6253.0,118.0803,118.0902,117.9623,117.982,6253.0
2023-09-01 13:20:00,120.01,120.11,120.0,120.1,7971.0,118.0017,118.1,117.9918,118.0902,7971.0
2023-09-01 13:25:00,120.08,120.13,120.06,120.08,12801.0,118.0705,118.1196,118.0508,118.0705,12801.0
2023-09-01 13:30:00,120.07,120.14,120.06,120.13,6775.0,118.0607,118.1295,118.0508,118.1196,6775.0
2023-09-01 13:35:00,120.11,120.19,120.08,120.08,11982.0,118.1,118.1786,118.0705,118.0705,11982.0
2023-09-01 13:40:00,120.05,120.05,119.86,119.87,6527.0,118.041,118.041,117.8542,117.864,6527.0
2023-09-01 13:45:00,119.87,120.1,119.85,120.09,8186.0,117.864,118.0902,117.8443,118.0803,8186.0
2023-09-01 13:50:00,120.09,120.11,119.94,119.94,9370.0,118.0803,118.1,117.9328,117.9328,9370.0
2023-09-01 13:55:00,119.94,120.04,119.88,119.91,8338.0,117.9328,118.0312,117.8738,117.9033,8338.0
2023-09-01 14:00:00,119.93,120.01,119.89,119.98,11209.0,117.923,118.0017,117.8837,117.9722,11209.0
2023-09-01 14:05:00,119.98,119.99,119.88,119.92,5775.0,117.9722,117.982,117.8738,117.9132,5775.0
2023-09-01 14:10:00,119.94,119.96,119.89,119.91,3905.0,117.9328,117.9525,117.8837,117.9033,3905.0
2023-09-01 14:15:00,119.91,119.97,119.88,119.96,14921.0,117.9033,117.9623,117.8738,117.9525,14921.0
2023-09-01 14:20:00,119.96,120.13,119.87,120.04,24527.0,117.9525,118.1196,117.864,118.0312,24527.0
2023-09-01 14:25:00,120.05,120.11,119.99,120.06,10874.0,118.041,118.1,117.982,118.0508,10874.0
2023-09-01 14:30:00,120.07,120.09,119.81,119.81,30807.0,118.0607,118.0803,117.805,117.805,30807.0
2023-09-01 14:35:00,119.82,119.83,119.73,119.74,6651.0,117.8148,117.8247,117.7263,117.7362,6651.0
2023-09-01 14:40:00,119.75,119.9,119.74,119.83,9387.0,117.746,117.8935,117.7362,117.8247,9387.0
2023-09-01 14:45:00,119.84,119.88,119.73,119.73,7821.0,117.8345,117.8738,117.7263,117.7263,7821.0
2023-09-01 14:50:00,119.73,119.83,119.7,119.77,6292.0,117.7263,117.8247,117.6968,117.7657,6292.0
2023-09-01 14:55:00,119.79,119.93,119.78,119.88,8333.0,117.7853,117.923,117.7755,117.8738,8333.0
2023-09-01 15:00:00,119.88,120.05,119.88,119.99,5953.0,117.8738,118.041,117.8738,117.982,5953.0
2023-09-01 15:05:00,120.0,120.1,119.96,120.09,6050.0,117.9918,118.0902,117.9525,118.0803,6050.0
2023-09-01 15:10:00,120.09,120.12,119.97,120.02,7937.0,118.0803,118.1098,117.9623,118.0115,7937.0
2023-09-01 15:15:00,120.02,120.05,119.97,119.98,6002.0,118.0115,118.041,117.9623,117.9722,6002.0
2023-09-01 15:20:00,119.96,120.05,119.92,120.05,8133.0,117.9525,118.041,117.9132,118.041,8133.0
2023-09-01 15:25:00,120.04,120.04,119.93,120.01,12201.0,118.0312,118.0312,117.923,118.0017,12201.0
2023-09-01 15:30:00,120.02,120.09,119.98,119.98,13436.0,118.0115,118.0803,117.9722,117.9722,13436.0
2023-09-01 15:35:00,119.98,120.03,119.9,119.95,13178.0,117.9722,118.0213,117.8935,117.9427,13178.0
2023-09-01 15:40:00,119.96,120.07,119.86,119.87,14856.0,117.9525,118.0607,117.8542,117.864,14856.0
2023-09-01 15:45:00,119.87,119.93,119.85,119.89,23791.0,117.864,117.923,117.8443,117.8837,23791.0
2023-09-01 15:50:00,119.89,120.07,119.87,120.07,66538.0,117.8837,118.0607,117.864,118.0607,66538.0
2023-09-01 15:55:00,120.09,120.24,120.07,120.18,169165.0,118.0803,118.2278,118.0607,118.1688,169165.0
2023-09-05 09:30:00,119.76,119.87,119.03,119.28,54425.0,117.7558,117.864,117.0381,117.2839,54425.0
2023-09-05 09:35:00,119.28,119.59,118.15,118.32,34805.0,117.2839,117.5887,116.1728,116.3399,34805.0
2023-09-05 09:40:00,118.32,118.43,117.93,118.16,25030.0,116.3399,116.4481,115.9565,116.1826,25030.0
2023-09-05 09:45:00,118.16,118.19,117.04,117.14,26135.0,116.1826,116.2121,115.0814,115.1797,26135.0
2023-09-05 09:50:00,117.0,117.02,115.95,116.04,32722.0,115.042,115.0617,114.0096,114.0981,32722.0
2023-09-05 09:55:00,116.09,116.3,115.24,115.3,35922.0,114.1473,114.3537,113.3115,113.3705,35922.0
2023-09-05 10:00:00,115.51,115.7,114.84,114.92,23837.0,113.577,113.7638,112.9182,112.9968,23837.0
2023-09-05 10:05:00,114.83,115.39,114.75,115.3,27736.0,112.9083,113.459,112.8297,113.3705,27736.0
2023-09-05 10:10:00,115.39,116.18,115.22,115.69,29691.0,113.459,114.2358,113.2918,113.754,29691.0
2023-09-05 10:15:00,115.67,115.86,115.23,115.27,19883.0,113.7343,113.9211,113.3016,113.341,19883.0
2023-09-05 10:20:00,115.29,115.66,115.17,115.18,13550.0,113.3606,113.7245,113.2427,113.2525,13550.0
2023-09-05 10:25:00,115.21,115.21,114.81,114.98,22129.0,113.282,113.282,112.8887,113.0558,22129.0
2023-09-05 10:30:00,114.98,115.21,114.8,114.88,18390.0,113.0558,113.282,112.8788,112.9575,18390.0
2023-09-05 10:35:00,114.86,114.92,114.54,114.84,21000.0,112.9378,112.9968,112.6232,112.9182,21000.0
2023-09-05 10:40:00,114.83,115.38,114.83,115.36,17012.0,112.9083,113.4491,112.9083,113.4295,17012.0
2023-09-05 10:45:00,115.42,115.42,115.06,115.24,15771.0,113.4885,113.4885,113.1345,113.3115,15771.0
2023-09-05 10:50:00,115.25,115.48,115.0,115.0,19090.0,113.3213,113.5475,113.0755,113.0755,19090.0
2023-09-05 10:55:00,115.07,115.39,115.05,115.33,11084.0,113.1443,113.459,113.1247,113.4,11084.0
2023-09-05 11:00:00,115.34,115.8,115.3,115.56,20121.0,113.4098,113.8621,113.3705,113.6261,20121.0
2023-09-05 11:05:00,115.59,115.73,115.36,115.7,26216.0,113.6556,113.7933,113.4295,113.7638,26216.0
2023-09-05 11:10:00,115.72,115.75,115.39,115.41,14097.0,113.7834,113.8129,113.459,113.4786,14097.0
2023-09-05 11:15:00,115.43,115.55,115.16,115.22,10925.0,113.4983,113.6163,113.2328,113.2918,10925.0
2023-09-05 11:20:00,115.22,115.41,115.12,115.29,12884.0,113.2918,113.4786,113.1935,113.3606,12884.0
2023-09-05 11:25:00,115.34,115.35,114.86,114.93,14448.0,113.4098,113.4196,112.9378,113.0067,14448.0
2023-09-05 11:30:00,114.94,115.04,114.8,114.84,6762.0,113.0165,113.1148,112.8788,112.9182,6762.0
2023-09-05 11:35:00,114.82,114.84,114.43,114.66,20480.0,112.8985,112.9182,112.515,112.7412,20480.0
2023-09-05 11:40:00,114.66,114.94,114.66,114.89,6089.0,112.7412,113.0165,112.7412,112.9673,6089.0
2023-09-05 11:45:00,114.91,114.96,114.55,114.55,9833.0,112.987,113.0362,112.633,112.633,9833.0
2023-09-05 11:50:00,114.55,114.64,114.45,114.45,23376.0,112.633,112.7215,112.5347,112.5347,23376.0
2023-09-05 11:55:00,114.48,114.71,114.46,114.7,13657.0,112.5642,112.7904,112.5445,112.7805,13657.0
2023-09-05 12:00:00,114.68,114.69,114.36,114.39,16509.0,112.7609,112.7707,112.4462,112.4757,16509.0
2023-09-05 12:05:00,114.42,114.61,114.34,114.49,15979.0,112.5052,112.692,112.4265,112.574,15979.0
2023-09-05 12:10:00,114.51,114.57,114.42,114.57,8898.0,112.5937,112.6527,112.5052,112.6527,8898.0
2023-09-05 12:15:00,114.57,114.57,114.19,114.19,24822.0,112.6527,112.6527,112.2791,112.2791,24822.0
2023-09-05 12:20:00,114.17,114.33,114.1,114.26,13384.0,112.2594,112.4167,112.1906,112.3479,13384.0
2023-09-05 12:25:00,114.24,114.32,114.19,114.26,12138.0,112.3282,112.4069,112.2791,112.3479,12138.0
2023-09-05 12:30:00,114.29,114.46,114.26,114.35,32078.0,112.3774,112.5445,112.3479,112.4364,32078.0
2023-09-05 12:35:00,114.35,114.45,114.26,114.4,11272.0,112.4364,112.5347,112.3479,112.4855,11272.0
2023-09-05 12:40:00,114.43,114.52,114.24,114.5,20365.0,112.515,112.6035,112.3282,112.5839,20365.0
2023-09-05 12:45:00,114.53,114.64,114.36,114.37,16877.0,112.6134,112.7215,112.4462,112.456,16877.0
2023-09-05 12:50:00,114.31,114.43,114.21,114.39,20918.0,112.397,112.515,112.2987,112.4757,20918.0
2023-09-05 12:55:00,114.38,114.41,114.17,114.3,17089.0,112.4659,112.4954,112.2594,112.3872,17089.0
2023-09-05 13:00:00,114.31,114.37,114.03,114.09,18676.0,112.397,112.456,112.1217,112.1807,18676.0
2023-09-05 13:05:00,114.07,114.18,114.03,114.08,25933.0,112.1611,112.2692,112.1217,112.1709,25933.0
2023-09-05 13:10:00,114.07,114.09,114.02,114.06,26842.0,112.1611,112.1807,112.1119,112.1512,26842.0
2023-09-05 13:15:00,114.05,114.13,113.9,113.9,33091.0,112.1414,112.2201,111.9939,111.9939,33091.0
2023-09-05 13:20:00,113.96,114.12,113.89,114.03,9618.0,112.0529,112.2102,111.9841,112.1217,9618.0
2023-09-05 13:25:00,114.05,114.14,113.95,114.12,14713.0,112.1414,112.2299,112.0431,112.2102,14713.0
2023-09-05 13:30:00,114.17,114.34,114.1,114.15,11790.0,112.2594,112.4265,112.1906,112.2397,11790.0
2023-09-05 13:35:00,114.16,114.22,114.1,114.1,15281.0,112.2496,112.3086,112.1906,112.1906,15281.0
2023-09-05 13:40:00,114.09,114.17,114.09,114.15,20343.0,112.1807,112.2594,112.1807,112.2397,20343.0
2023-09-05 13:45:00,114.14,114.37,114.14,114.27,25287.0,112.2299,112.456,112.2299,112.3577,25287.0
2023-09-05 13:50:00,114.24,114.42,114.22,114.33,20618.0,112.3282,112.5052,112.3086,112.4167,20618.0
2023-09-05 13:55:00,114.37,114.44,114.32,114.44,5062.0,112.456,112.5249,112.4069,112.5249,5062.0
2023-09-05 14:00:00,114.47,114.64,114.44,114.58,12268.0,112.5544,112.7215,112.5249,112.6625,12268.0
2023-09-05 14:05:00,114.58,114.59,114.3,114.43,76870.0,112.6625,112.6724,112.3872,112.515,76870.0
2023-09-05 14:10:00,114.45,114.49,114.37,114.49,21921.0,112.5347,112.574,112.456,112.574,21921.0
2023-09-05 14:15:00,114.51,114.72,114.51,114.64,15004.0,112.5937,112.8002,112.5937,112.7215,15004.0
2023-09-05 14:20:00,114.66,114.66,114.4,114.48,14459.0,112.7412,112.7412,112.4855,112.5642,14459.0
2023-09-05 14:25:00,114.53,114.77,114.47,114.76,7160.0,112.6134,112.8493,112.5544,112.8395,7160.0
2023-09-05 14:30:00,114.76,114.76,114.6,114.68,10376.0,112.8395,112.8395,112.6822,112.7609,10376.0
2023-09-05 14:35:00,114.65,114.65,114.4,114.44,14204.0,112.7314,112.7314,112.4855,112.5249,14204.0
2023-09-05 14:40:00,114.42,114.53,114.41,114.42,11298.0,112.5052,112.6134,112.4954,112.5052,11298.0
2023-09-05 14:45:00,114.41,114.55,114.39,114.52,7864.0,112.4954,112.633,112.4757,112.6035,7864.0
2023-09-05 14:50:00,114.51,114.55,114.45,114.47,10604.0,112.5937,112.633,112.5347,112.5544,10604.0
2023-09-05 14:55:00,114.5,114.81,114.47,114.81,19528.0,112.5839,112.8887,112.5544,112.8887,19528.0
2023-09-05 15:00:00,114.85,115.12,114.82,115.12,27382.0,112.928,113.1935,112.8985,113.1935,27382.0
2023-09-05 15:05:00,115.09,115.12,114.89,115.12,23841.0,113.164,113.1935,112.9673,113.1935,23841.0
2023-09-05 15:10:00,115.1,115.14,114.91,115.05,18299.0,113.1738,113.2132,112.987,113.1247,18299.0
2023-09-05 15:15:00,115.0,115.03,114.51,114.58,27722.0,113.0755,113.105,112.5937,112.6625,27722.0
2023-09-05 15:20:00,114.57,114.67,114.55,114.55,13285.0,112.6527,112.751,112.633,112.633,13285.0
2023-09-05 15:25:00,114.54,114.67,114.5,114.58,17623.0,112.6232,112.751,112.5839,112.6625,17623.0
2023-09-05 15:30:00,114.6,114.7,114.57,114.62,21583.0,112.6822,112.7805,112.6527,112.7019,21583.0
2023-09-05 15:35:00,114.63,114.94,114.62,114.88,60011.0,112.7117,113.0165,112.7019,112.9575,60011.0
2023-09-05 15:40:00,114.89,114.89,114.64,114.69,37975.0,112.9673,112.9673,112.7215,112.7707,37975.0
2023-09-05 15:45:00,114.69,114.72,114.46,114.47,62665.0,112.7707,112.8002,112.5445,112.5544,62665.0
2023-09-05 15:50:00,114.48,114.59,114.28,114.3,100278.0,112.5642,112.6724,112.3675,112.3872,100278.0
2023-09-05 15:55:00,114.29,114.49,114.18,114.26,217048.0,112.3774,112.574,112.2692,112.3479,217048.0
2023-09-06 09:30:00,114.99,115.42,114.66,115.01,48477.0,113.0657,113.4885,112.7412,113.0853,48477.0
2023-09-06 09:35:00,115.08,115.26,114.67,115.18,28735.0,113.1542,113.3311,112.751,113.2525,28735.0
2023-09-06 09:40:00,115.11,115.84,115.06,115.7,25694.0,113.1837,113.9014,113.1345,113.7638,25694.0
2023-09-06 09:45:00,115.7,115.7,114.7,115.07,21147.0,113.7638,113.7638,112.7805,113.1443,21147.0
2023-09-06 09:50:00,115.0,115.34,114.94,115.13,34402.0,113.0755,113.4098,113.0165,113.2033,34402.0
2023-09-06 09:55:00,115.26,115.52,115.09,115.42,17437.0,113.3311,113.5868,113.164,113.4885,17437.0
2023-09-06 10:00:00,115.35,115.36,114.62,114.92,18934.0,113.4196,113.4295,112.7019,112.9968,18934.0
2023-09-06 10:05:00,114.8,115.1,114.63,114.63,14019.0,112.8788,113.1738,112.7117,112.7117,14019.0
2023-09-06 10:10:00,114.63,114.76,114.56,114.59,12194.0,112.7117,112.8395,112.6429,112.6724,12194.0
2023-09-06 10:15:00,114.6,115.05,114.46,115.0,32738.0,112.6822,113.1247,112.5445,113.0755,32738.0
2023-09-06 10:20:00,115.09,115.1,114.62,114.62,18854.0,113.164,113.1738,112.7019,112.7019,18854.0
2023-09-06 10:25:00,114.63,114.74,114.58,114.71,13133.0,112.7117,112.8198,112.6625,112.7904,13133.0
2023-09-06 10:30:00,114.67,115.02,114.66,115.02,17155.0,112.751,113.0952,112.7412,113.0952,17155.0
2023-09-06 10:35:00,115.03,115.27,114.99,115.12,20486.0,113.105,113.341,113.0657,113.1935,20486.0
2023-09-06 10:40:00,115.16,115.26,114.99,115.08,40688.0,113.2328,113.3311,113.0657,113.1542,40688.0
2023-09-06 10:45:00,115.06,115.08,114.67,114.67,33763.0,113.1345,113.1542,112.751,112.751,33763.0
2023-09-06 10:50:00,114.65,114.88,114.44,114.73,20915.0,112.7314,112.9575,112.5249,112.81,20915.0
2023-09-06 10:55:00,114.7,115.09,114.62,114.88,21023.0,112.7805,113.164,112.7019,112.9575,21023.0
2023-09-06 11:00:00,114.88,115.05,114.77,115.0,7440.0,112.9575,113.1247,112.8493,113.0755,7440.0
2023-09-06 11:05:00,115.02,115.09,114.95,115.07,6849.0,113.0952,113.164,113.0263,113.1443,6849.0
2023-09-06 11:10:00,115.05,115.17,114.94,115.04,9275.0,113.1247,113.2427,113.0165,113.1148,9275.0
2023-09-06 11:15:00,115.08,115.37,115.05,115.37,8971.0,113.1542,113.4393,113.1247,113.4393,8971.0
2023-09-06 11:20:00,115.35,115.35,115.08,115.16,10614.0,113.4196,113.4196,113.1542,113.2328,10614.0
2023-09-06 11:25:00,115.18,115.36,115.09,115.23,7979.0,113.2525,113.4295,113.164,113.3016,7979.0
2023-09-06 11:30:00,115.18,115.26,115.07,115.22,7363.0,113.2525,113.3311,113.1443,113.2918,7363.0
2023-09-06 11:35:00,115.21,115.3,115.18,115.21,5738.0,113.282,113.3705,113.2525,113.282,5738.0
2023-09-06 11:40:00,115.24,115.48,115.24,115.48,8008.0,113.3115,113.5475,113.3115,113.5475,8008.0
2023-09-06 11:45:00,115.48,115.5,115.15,115.21,8558.0,113.5475,113.5671,113.223,113.282,8558.0
2023-09-06 11:50:00,115.22,115.3,115.18,115.23,7313.0,113.2918,113.3705,113.2525,113.3016,7313.0
2023-09-06 11:55:00,115.22,115.24,115.07,115.18,7457.0,113.2918,113.3115,113.1443,113.2525,7457.0
2023-09-06 12:00:00,115.16,115.32,115.12,115.3,10857.0,113.2328,113.3901,113.1935,113.3705,10857.0
2023-09-06 12:05:00,115.3,115.47,115.27,115.29,23411.0,113.3705,113.5376,113.341,113.3606,23411.0
2023-09-06 12:10:00,115.32,115.33,115.24,115.26,9238.0,113.3901,113.4,113.3115,113.3311,9238.0
2023-09-06 12:15:00,115.27,115.4,115.25,115.33,7616.0,113.341,113.4688,113.3213,113.4,7616.0
2023-09-06 12:20:00,115.35,115.42,115.33,115.42,11420.0,113.4196,113.4885,113.4,113.4885,11420.0
2023-09-06 12:25:00,115.43,115.45,115.01,115.01,20223.0,113.4983,113.518,113.0853,113.0853,20223.0
2023-09-06 12:30:00,114.98,115.13,114.87,115.08,27614.0,113.0558,113.2033,112.9477,113.1542,27614.0
2023-09-06 12:35:00,115.08,115.09,114.96,115.09,11936.0,113.1542,113.164,113.0362,113.164,11936.0
2023-09-06 12:40:00,115.11,115.12,114.71,114.71,9377.0,113.1837,113.1935,112.7904,112.7904,9377.0
2023-09-06 12:45:00,114.72,114.96,114.68,114.74,22898.0,112.8002,113.0362,112.7609,112.8198,22898.0
2023-09-06 12:50:00,114.78,115.01,114.76,114.86,29092.0,112.8592,113.0853,112.8395,112.9378,29092.0
2023-09-06 12:55:00,114.84,115.05,114.78,114.96,11976.0,112.9182,113.1247,112.8592,113.0362,11976.0
2023-09-06 13:00:00,114.99,115.1,114.91,115.09,18548.0,113.0657,113.1738,112.987,113.164,18548.0
2023-09-06 13:05:00,115.06,115.15,115.02,115.11,11452.0,113.1345,113.223,113.0952,113.1837,11452.0
2023-09-06 13:10:00,115.14,115.2,115.11,115.12,12719.0,113.2132,113.2722,113.1837,113.1935,12719.0
2023-09-06 13:15:00,115.1,115.32,115.09,115.21,20360.0,113.1738,113.3901,113.164,113.282,20360.0
2023-09-06 13:20:00,115.2,115.22,115.11,115.11,6910.0,113.2722,113.2918,113.1837,113.1837,6910.0
2023-09-06 13:25:00,115.11,115.33,115.1,115.23,17769.0,113.1837,113.4,113.1738,113.3016,17769.0
2023-09-06 13:30:00,115.28,115.4,115.28,115.4,6658.0,113.3508,113.4688,113.3508,113.4688,6658.0
2023-09-06 13:35:00,115.4,115.59,115.33,115.53,17830.0,113.4688,113.6556,113.4,113.5966,17830.0
2023-09-06 13:40:00,115.51,115.76,115.49,115.74,12247.0,113.577,113.8228,113.5573,113.8031,12247.0
2023-09-06 13:45:00,115.74,116.13,115.74,116.08,29012.0,113.8031,114.1866,113.8031,114.1374,29012.0
2023-09-06 13:50:00,116.04,116.05,115.69,115.71,11299.0,114.0981,114.1079,113.754,113.7736,11299.0
2023-09-06 13:55:00,115.67,115.67,115.43,115.46,9370.0,113.7343,113.7343,113.4983,113.5278,9370.0
2023-09-06 14:00:00,115.42,115.56,115.34,115.55,11164.0,113.4885,113.6261,113.4098,113.6163,11164.0
2023-09-06 14:05:00,115.56,115.74,115.54,115.73,8976.0,113.6261,113.8031,113.6065,113.7933,8976.0
2023-09-06 14:10:00,115.71,115.96,115.69,115.94,14126.0,113.7736,114.0194,113.754,113.9998,14126.0
2023-09-06 14:15:00,115.96,116.06,115.82,115.94,11624.0,114.0194,114.1178,113.8818,113.9998,11624.0
2023-09-06 14:20:00,115.97,115.99,115.71,115.72,9338.0,114.0293,114.0489,113.7736,113.7834,9338.0
2023-09-06 14:25:00,115.69,115.86,115.69,115.78,9494.0,113.754,113.9211,113.754,113.8424,9494.0
2023-09-06 14:30:00,115.76,115.87,115.7,115.78,11797.0,113.8228,113.9309,113.7638,113.8424,11797.0
2023-09-06 14:35:00,115.79,115.84,115.73,115.76,9365.0,113.8523,113.9014,113.7933,113.8228,9365.0
2023-09-06 14:40:00,115.78,115.82,115.69,115.77,13331.0,113.8424,113.8818,113.754,113.8326,13331.0
2023-09-06 14:45:00,115.77,115.96,115.73,115.96,15163.0,113.8326,114.0194,113.7933,114.0194,15163.0
2023-09-06 14:50:00,115.97,115.98,115.76,115.8,28269.0,114.0293,114.0391,113.8228,113.8621,28269.0
2023-09-06 14:55:00,115.78,115.9,115.77,115.78,15516.0,113.8424,113.9604,113.8326,113.8424,15516.0
2023-09-06 15:00:00,115.78,115.85,115.44,115.47,12526.0,113.8424,113.9113,113.5081,113.5376,12526.0
2023-09-06 15:05:00,115.48,115.65,115.47,115.6,20770.0,113.5475,113.7146,113.5376,113.6655,20770.0
2023-09-06 15:10:00,115.59,115.7,115.54,115.56,17687.0,113.6556,113.7638,113.6065,113.6261,17687.0
2023-09-06 15:15:00,115.56,115.71,115.52,115.67,14404.0,113.6261,113.7736,113.5868,113.7343,14404.0
2023-09-06 15:20:00,115.7,115.8,115.66,115.78,21834.0,113.7638,113.8621,113.7245,113.8424,21834.0
2023-09-06 15:25:00,115.78,115.82,115.63,115.66,30370.0,113.8424,113.8818,113.695,113.7245,30370.0
2023-09-06 15:30:00,115.65,115.82,115.61,115.8,34751.0,113.7146,113.8818,113.6753,113.8621,34751.0
2023-09-06 15:35:00,115.8,115.81,115.67,115.74,36188.0,113.8621,113.8719,113.7343,113.8031,36188.0
2023-09-06 15:40:00,115.73,115.78,115.57,115.62,41821.0,113.7933,113.8424,113.636,113.6851,41821.0
2023-09-06 15:45:00,115.63,115.65,115.49,115.5,49563.0,113.695,113.7146,113.5573,113.5671,49563.0
2023-09-06 15:50:00,115.51,115.59,115.4,115.49,76129.0,113.577,113.6556,113.4688,113.5573,76129.0
2023-09-06 15:55:00,115.47,115.65,115.46,115.63,169040.0,113.5376,113.7146,113.5278,113.695,169040.0
2023-09-07 09:30:00,115.51,115.51,114.99,115.37,37055.0,113.577,113.577,113.0657,113.4393,37055.0
2023-09-07 09:35:00,115.36,115.47,114.74,114.88,22256.0,113.4295,113.5376,112.8198,112.9575,22256.0
2023-09-07 09:40:00,114.83,115.07,114.66,114.91,14130.0,112.9083,113.1443,112.7412,112.987,14130.0
2023-09-07 09:45:00,114.97,115.04,114.48,114.89,16669.0,113.046,113.1148,112.5642,112.9673,16669.0
2023-09-07 09:50:00,114.93,115.41,114.83,115.33,19364.0,113.0067,113.4786,112.9083,113.4,19364.0
2023-09-07 09:55:00,115.26,115.41,115.1,115.4,13762.0,113.3311,113.4786,113.1738,113.4688,13762.0
2023-09-07 10:00:00,115.45,115.83,115.36,115.83,10601.0,113.518,113.8916,113.4295,113.8916,10601.0
2023-09-07 10:05:00,115.83,116.41,115.81,116.41,23450.0,113.8916,114.4619,113.8719,114.4619,23450.0
2023-09-07 10:10:00,116.33,117.09,116.27,117.05,64827.0,114.3832,115.1305,114.3242,115.0912,64827.0
2023-09-07 10:15:00,117.05,117.05,116.6,116.7,47422.0,115.0912,115.0912,114.6487,114.747,47422.0
2023-09-07 10:20:00,116.66,116.72,116.12,116.19,13383.0,114.7077,114.7667,114.1768,114.2456,13383.0
2023-09-07 10:25:00,116.2,116.32,116.03,116.07,18936.0,114.2554,114.3734,114.0883,114.1276,18936.0
2023-09-07 10:30:00,116.07,116.19,115.6,115.68,19613.0,114.1276,114.2456,113.6655,113.7441,19613.0
2023-09-07 10:35:00,115.7,116.21,115.66,116.17,10390.0,113.7638,114.2652,113.7245,114.2259,10390.0
2023-09-07 10:40:00,116.22,116.73,116.22,116.64,9347.0,114.2751,114.7765,114.2751,114.6881,9347.0
2023-09-07 10:45:00,116.64,116.93,116.57,116.9,9770.0,114.6881,114.9732,114.6192,114.9437,9770.0
2023-09-07 10:50:00,116.88,117.08,116.71,116.71,18181.0,114.924,115.1207,114.7569,114.7569,18181.0
2023-09-07 10:55:00,116.74,116.83,116.62,116.62,11273.0,114.7864,114.8749,114.6684,114.6684,11273.0
2023-09-07 11:00:00,116.65,116.78,116.61,116.67,7736.0,114.6979,114.8257,114.6586,114.7176,7736.0
2023-09-07 11:05:00,116.7,116.73,116.37,116.45,9679.0,114.747,114.7765,114.4226,114.5012,9679.0
2023-09-07 11:10:00,116.41,116.57,116.41,116.49,6418.0,114.4619,114.6192,114.4619,114.5406,6418.0
2023-09-07 11:15:00,116.48,116.57,116.4,116.56,8079.0,114.5307,114.6192,114.4521,114.6094,8079.0
2023-09-07 11:20:00,116.56,116.69,116.54,116.64,6249.0,114.6094,114.7372,114.5897,114.6881,6249.0
2023-09-07 11:25:00,116.64,116.64,116.28,116.3,10047.0,114.6881,114.6881,114.3341,114.3537,10047.0
2023-09-07 11:30:00,116.17,116.48,116.12,116.45,9798.0,114.2259,114.5307,114.1768,114.5012,9798.0
2023-09-07 11:35:00,116.49,116.62,116.28,116.29,5416.0,114.5406,114.6684,114.3341,114.3439,5416.0
2023-09-07 11:40:00,116.32,116.32,116.0,116.04,11915.0,114.3734,114.3734,114.0588,114.0981,11915.0
2023-09-07 11:45:00,116.04,116.09,115.94,116.06,10273.0,114.0981,114.1473,113.9998,114.1178,10273.0
2023-09-07 11:50:00,116.08,116.13,115.97,116.03,8102.0,114.1374,114.1866,114.0293,114.0883,8102.0
2023-09-07 11:55:00,116.03,116.19,115.98,116.14,10013.0,114.0883,114.2456,114.0391,114.1964,10013.0
2023-09-07 12:00:00,116.17,116.46,116.17,116.46,11645.0,114.2259,114.5111,114.2259,114.5111,11645.0
2023-09-07 12:05:00,116.46,116.63,116.46,116.56,13858.0,114.5111,114.6782,114.5111,114.6094,13858.0
2023-09-07 12:10:00,116.53,116.57,116.42,116.44,7919.0,114.5799,114.6192,114.4717,114.4914,7919.0
2023-09-07 12:15:00,116.47,116.56,116.41,116.54,23216.0,114.5209,114.6094,114.4619,114.5897,23216.0
2023-09-07 12:20:00,116.56,116.6,116.4,116.47,8522.0,114.6094,114.6487,114.4521,114.5209,8522.0
2023-09-07 12:25:00,116.53,116.82,116.53,116.78,6558.0,114.5799,114.865,114.5799,114.8257,6558.0
2023-09-07 12:30:00,116.78,116.79,116.47,116.64,8818.0,114.8257,114.8355,114.5209,114.6881,8818.0
2023-09-07 12:35:00,116.65,116.97,116.64,116.89,19499.0,114.6979,115.0125,114.6881,114.9339,19499.0
2023-09-07 12:40:00,116.92,116.95,116.71,116.88,10839.0,114.9634,114.9929,114.7569,114.924,10839.0
2023-09-07 12:45:00,116.88,116.88,116.71,116.81,11656.0,114.924,114.924,114.7569,114.8552,11656.0
2023-09-07 12:50:00,116.85,117.05,116.85,117.02,7794.0,114.8945,115.0912,114.8945,115.0617,7794.0
2023-09-07 12:55:00,117.07,117.1,116.99,116.99,6873.0,115.1109,115.1404,115.0322,115.0322,6873.0
2023-09-07 13:00:00,116.99,117.1,116.97,117.1,4131.0,115.0322,115.1404,115.0125,115.1404,4131.0
2023-09-07 13:05:00,117.05,117.06,116.83,116.9,8808.0,115.0912,115.101,114.8749,114.9437,8808.0
2023-09-07 13:10:00,116.89,117.09,116.85,117.07,16164.0,114.9339,115.1305,114.8945,115.1109,16164.0
2023-09-07 13:15:00,117.04,117.2,116.95,117.08,10482.0,115.0814,115.2387,114.9929,115.1207,10482.0
2023-09-07 13:20:00,117.08,117.18,117.04,117.11,6508.0,115.1207,115.219,115.0814,115.1502,6508.0
2023-09-07 13:25:00,117.09,117.14,116.95,116.99,5398.0,115.1305,115.1797,114.9929,115.0322,5398.0
2023-09-07 13:30:00,117.0,117.0,116.81,116.91,5119.0,115.042,115.042,114.8552,114.9535,5119.0
2023-09-07 13:35:00,116.93,117.18,116.92,117.1,9704.0,114.9732,115.219,114.9634,115.1404,9704.0
2023-09-07 13:40:00,117.08,117.2,117.0,117.15,12205.0,115.1207,115.2387,115.042,115.1895,12205.0
2023-09-07 13:45:00,117.15,117.17,117.01,117.06,9881.0,115.1895,115.2092,115.0519,115.101,9881.0
2023-09-07 13:50:00,117.07,117.26,117.07,117.14,13840.0,115.1109,115.2977,115.1109,115.1797,13840.0
2023-09-07 13:55:00,117.17,117.26,117.14,117.18,7321.0,115.2092,115.2977,115.1797,115.219,7321.0
2023-09-07 14:00:00,117.18,117.39,117.13,117.34,11824.0,115.219,115.4255,115.1699,115.3763,11824.0
2023-09-07 14:05:00,117.41,117.66,117.4,117.61,11611.0,115.4452,115.691,115.4353,115.6418,11611.0
2023-09-07 14:10:00,117.6,117.75,117.55,117.58,10294.0,115.632,115.7795,115.5828,115.6123,10294.0
2023-09-07 14:15:00,117.54,117.57,117.41,117.49,10117.0,115.573,115.6025,115.4452,115.5238,10117.0
2023-09-07 14:20:00,117.45,117.64,117.43,117.57,9036.0,115.4845,115.6713,115.4648,115.6025,9036.0
2023-09-07 14:25:00,117.54,117.72,117.52,117.58,8676.0,115.573,115.75,115.5533,115.6123,8676.0
2023-09-07 14:30:00,117.57,117.65,117.45,117.52,7015.0,115.6025,115.6812,115.4845,115.5533,7015.0
2023-09-07 14:35:00,117.53,117.61,117.49,117.58,8547.0,115.5632,115.6418,115.5238,115.6123,8547.0
2023-09-07 14:40:00,117.52,117.66,117.51,117.53,7279.0,115.5533,115.691,115.5435,115.5632,7279.0
2023-09-07 14:45:00,117.51,117.52,117.2,117.37,22305.0,115.5435,115.5533,115.2387,115.4058,22305.0
2023-09-07 14:50:00,117.42,117.51,117.32,117.48,7576.0,115.455,115.5435,115.3567,115.514,7576.0
2023-09-07 14:55:00,117.45,117.61,117.45,117.56,8168.0,115.4845,115.6418,115.4845,115.5927,8168.0
2023-09-07 15:00:00,117.56,117.66,117.39,117.41,12254.0,115.5927,115.691,115.4255,115.4452,12254.0
2023-09-07 15:05:00,117.43,117.56,117.42,117.47,13246.0,115.4648,115.5927,115.455,115.5042,13246.0
2023-09-07 15:10:00,117.5,117.68,117.5,117.66,8705.0,115.5337,115.7106,115.5337,115.691,8705.0
2023-09-07 15:15:00,117.66,117.68,117.58,117.6,12997.0,115.691,115.7106,115.6123,115.632,12997.0
2023-09-07 15:20:00,117.61,117.76,117.55,117.68,20725.0,115.6418,115.7893,115.5828,115.7106,20725.0
2023-09-07 15:25:00,117.69,117.7,117.53,117.53,13123.0,115.7205,115.7303,115.5632,115.5632,13123.0
2023-09-07 15:30:00,117.51,117.51,117.12,117.12,50808.0,115.5435,115.5435,115.16,115.16,50808.0
2023-09-07 15:35:00,117.14,117.21,117.04,117.13,29794.0,115.1797,115.2485,115.0814,115.1699,29794.0
2023-09-07 15:40:00,117.13,117.32,117.03,117.2,45505.0,115.1699,115.3567,115.0715,115.2387,45505.0
2023-09-07 15:45:00,117.2,117.22,117.0,117.09,41509.0,115.2387,115.2583,115.042,115.1305,41509.0
2023-09-07 15:50:00,117.07,117.21,117.0,117.1,52997.0,115.1109,115.2485,115.042,115.1404,52997.0
2023-09-07 15:55:00,117.1,117.15,116.86,117.11,130245.0,115.1404,115.1895,114.9044,115.1502,130245.0
2023-09-08 09:30:00,117.17,117.44,117.02,117.36,42254.0,115.2092,115.4747,115.0617,115.396,42254.0
2023-09-08 09:35:00,117.34,117.41,116.83,116.83,7459.0,115.3763,115.4452,114.8749,114.8749,7459.0
2023-09-08 09:40:00,117.19,117.23,116.6,116.77,7242.0,115.2288,115.2682,114.6487,114.8159,7242.0
2023-09-08 09:45:00,116.8,116.88,116.43,116.84,6913.0,114.8454,114.924,114.4816,114.8847,6913.0
2023-09-08 09:50:00,116.86,117.13,116.71,117.08,10999.0,114.9044,115.1699,114.7569,115.1207,10999.0
2023-09-08 09:55:00,117.0,117.29,116.94,117.29,5836.0,115.042,115.3272,114.983,115.3272,5836.0
2023-09-08 10:00:00,117.38,117.9,117.23,117.88,15024.0,115.4157,115.927,115.2682,115.9073,15024.0
2023-09-08 10:05:00,117.88,117.97,117.54,117.55,7803.0,115.9073,115.9958,115.573,115.5828,7803.0
2023-09-08 10:10:00,117.52,117.62,117.44,117.51,7081.0,115.5533,115.6517,115.4747,115.5435,7081.0
2023-09-08 10:15:00,117.56,117.71,117.51,117.57,6507.0,115.5927,115.7401,115.5435,115.6025,6507.0
2023-09-08 10:20:00,117.61,117.7,117.46,117.54,5620.0,115.6418,115.7303,115.4943,115.573,5620.0
2023-09-08 10:25:00,117.63,117.87,117.58,117.87,6562.0,115.6615,115.8975,115.6123,115.8975,6562.0
2023-09-08 10:30:00,117.83,117.98,117.74,117.89,11446.0,115.8581,116.0056,115.7696,115.9171,11446.0
2023-09-08 10:35:00,117.93,118.04,117.61,117.75,8756.0,115.9565,116.0646,115.6418,115.7795,8756.0
2023-09-08 10:40:00,117.7,117.74,117.44,117.64,4598.0,115.7303,115.7696,115.4747,115.6713,4598.0
2023-09-08 10:45:00,117.63,117.75,117.5,117.71,3893.0,115.6615,115.7795,115.5337,115.7401,3893.0
2023-09-08 10:50:00,117.73,117.88,117.6,117.69,16215.0,115.7598,115.9073,115.632,115.7205,16215.0
2023-09-08 10:55:00,117.67,117.91,117.58,117.58,16825.0,115.7008,115.9368,115.6123,115.6123,16825.0
2023-09-08 11:00:00,117.61,118.11,117.58,118.07,5754.0,115.6418,116.1335,115.6123,116.0941,5754.0
2023-09-08 11:05:00,118.11,118.11,117.84,117.89,25453.0,116.1335,116.1335,115.868,115.9171,25453.0
2023-09-08 11:10:00,117.86,118.05,117.81,118.04,6176.0,115.8876,116.0745,115.8385,116.0646,6176.0
2023-09-08 11:15:00,118.02,118.08,117.69,117.78,3626.0,116.045,116.104,115.7205,115.809,3626.0
2023-09-08 11:20:00,117.74,117.94,117.65,117.91,3866.0,115.7696,115.9663,115.6812,115.9368,3866.0
2023-09-08 11:25:00,117.85,117.96,117.78,117.88,10186.0,115.8778,115.986,115.809,115.9073,10186.0
2023-09-08 11:30:00,117.9,118.11,117.86,118.04,5487.0,115.927,116.1335,115.8876,116.0646,5487.0
2023-09-08 11:35:00,118.03,118.32,117.93,118.28,13028.0,116.0548,116.3399,115.9565,116.3006,13028.0
2023-09-08 11:40:00,118.3,118.45,118.24,118.43,12559.0,116.3203,116.4678,116.2613,116.4481,12559.0
2023-09-08 11:45:00,118.43,118.43,117.85,117.87,8148.0,116.4481,116.4481,115.8778,115.8975,8148.0
2023-09-08 11:50:00,117.86,117.9,117.75,117.9,2519.0,115.8876,115.927,115.7795,115.927,2519.0
2023-09-08 11:55:00,117.98,117.99,117.87,117.87,4140.0,116.0056,116.0155,115.8975,115.8975,4140.0
2023-09-08 12:00:00,117.97,118.02,117.88,118.02,4908.0,115.9958,116.045,115.9073,116.045,4908.0
2023-09-08 12:05:00,118.04,118.09,117.98,118.06,3084.0,116.0646,116.1138,116.0056,116.0843,3084.0
2023-09-08 12:10:00,118.07,118.08,117.95,117.95,4404.0,116.0941,116.104,115.9761,115.9761,4404.0
2023-09-08 12:15:00,117.97,117.97,117.81,117.89,8319.0,115.9958,115.9958,115.8385,115.9171,8319.0
2023-09-08 12:20:00,117.84,117.98,117.81,117.93,4966.0,115.868,116.0056,115.8385,115.9565,4966.0
2023-09-08 12:25:00,117.89,117.9,117.79,117.9,3126.0,115.9171,115.927,115.8188,115.927,3126.0
2023-09-08 12:30:00,117.93,117.93,117.62,117.89,13503.0,115.9565,115.9565,115.6517,115.9171,13503.0
2023-09-08 12:35:00,117.9,117.97,117.82,117.88,2645.0,115.927,115.9958,115.8483,115.9073,2645.0
2023-09-08 12:40:00,117.8,117.94,117.8,117.83,3564.0,115.8286,115.9663,115.8286,115.8581,3564.0
2023-09-08 12:45:00,117.91,117.92,117.78,117.88,7523.0,115.9368,115.9466,115.809,115.9073,7523.0
2023-09-08 12:50:00,117.84,117.93,117.84,117.85,2043.0,115.868,115.9565,115.868,115.8778,2043.0
2023-09-08 12:55:00,117.89,118.08,117.88,118.05,12733.0,115.9171,116.104,115.9073,116.0745,12733.0
2023-09-08 13:00:00,118.08,118.1,117.95,117.99,8098.0,116.104,116.1236,115.9761,116.0155,8098.0
2023-09-08 13:05:00,117.95,118.09,117.87,118.02,5321.0,115.9761,116.1138,115.8975,116.045,5321.0
2023-09-08 13:10:00,118.04,118.18,118.03,118.04,7145.0,116.0646,116.2023,116.0548,116.0646,7145.0
2023-09-08 13:15:00,118.08,118.18,118.03,118.06,12312.0,116.104,116.2023,116.0548,116.0843,12312.0
2023-09-08 13:20:00,118.07,118.1,118.0,118.04,9293.0,116.0941,116.1236,116.0253,116.0646,9293.0
2023-09-08 13:25:00,118.03,118.03,117.74,117.83,7338.0,116.0548,116.0548,115.7696,115.8581,7338.0
2023-09-08 13:30:00,117.87,117.89,117.69,117.79,5651.0,115.8975,115.9171,115.7205,115.8188,5651.0
2023-09-08 13:35:00,117.81,117.95,117.81,117.95,5828.0,115.8385,115.9761,115.8385,115.9761,5828.0
2023-09-08 13:40:00,117.87,117.91,117.78,117.8,6233.0,115.8975,115.9368,115.809,115.8286,6233.0
2023-09-08 13:45:00,117.8,117.84,117.7,117.77,6340.0,115.8286,115.868,115.7303,115.7991,6340.0
2023-09-08 13:50:00,117.79,117.84,117.65,117.65,9668.0,115.8188,115.868,115.6812,115.6812,9668.0
2023-09-08 13:55:00,117.63,117.66,117.47,117.53,13582.0,115.6615,115.691,115.5042,115.5632,13582.0
2023-09-08 14:00:00,117.49,117.59,117.37,117.54,9560.0,115.5238,115.6222,115.4058,115.573,9560.0
2023-09-08 14:05:00,117.56,117.6,117.5,117.54,12797.0,115.5927,115.632,115.5337,115.573,12797.0
2023-09-08 14:10:00,117.52,117.53,117.19,117.39,8531.0,115.5533,115.5632,115.2288,115.4255,8531.0
2023-09-08 14:15:00,117.36,117.38,117.25,117.33,7412.0,115.396,115.4157,115.2878,115.3665,7412.0
2023-09-08 14:20:00,117.34,117.47,117.33,117.45,5692.0,115.3763,115.5042,115.3665,115.4845,5692.0
2023-09-08 14:25:00,117.42,117.44,117.33,117.36,5420.0,115.455,115.4747,115.3665,115.396,5420.0
2023-09-08 14:30:00,117.35,117.36,117.1,117.13,12260.0,115.3862,115.396,115.1404,115.1699,12260.0
2023-09-08 14:35:00,117.1,117.23,117.1,117.18,10200.0,115.1404,115.2682,115.1404,115.219,10200.0
2023-09-08 14:40:00,117.19,117.27,117.09,117.15,4028.0,115.2288,115.3075,115.1305,115.1895,4028.0
2023-09-08 14:45:00,117.1,117.2,117.05,117.2,4890.0,115.1404,115.2387,115.0912,115.2387,4890.0
2023-09-08 14:50:00,117.22,117.36,117.19,117.34,12272.0,115.2583,115.396,115.2288,115.3763,12272.0
2023-09-08 14:55:00,117.34,117.48,117.31,117.48,5965.0,115.3763,115.514,115.3468,115.514,5965.0
2023-09-08 15:00:00,117.51,117.57,117.45,117.48,7996.0,115.5435,115.6025,115.4845,115.514,7996.0
2023-09-08 15:05:00,117.51,117.51,117.43,117.46,6760.0,115.5435,115.5435,115.4648,115.4943,6760.0
2023-09-08 15:10:00,117.46,117.46,117.32,117.37,9374.0,115.4943,115.4943,115.3567,115.4058,9374.0
2023-09-08 15:15:00,117.33,117.36,117.3,117.33,6909.0,115.3665,115.396,115.337,115.3665,6909.0
2023-09-08 15:20:00,117.31,117.33,117.13,117.24,12187.0,115.3468,115.3665,115.1699,115.278,12187.0
2023-09-08 15:25:00,117.25,117.33,117.2,117.2,7311.0,115.2878,115.3665,115.2387,115.2387,7311.0
2023-09-08 15:30:00,117.19,117.42,117.14,117.34,17748.0,115.2288,115.455,115.1797,115.3763,17748.0
2023-09-08 15:35:00,117.34,117.34,117.22,117.23,13892.0,115.3763,115.3763,115.2583,115.2682,13892.0
2023-09-08 15:40:00,117.23,117.4,117.22,117.4,20304.0,115.2682,115.4353,115.2583,115.4353,20304.0
2023-09-08 15:45:00,117.39,117.44,117.23,117.37,45235.0,115.4255,115.4747,115.2682,115.4058,45235.0
2023-09-08 15:50:00,117.35,117.35,117.18,117.23,52277.0,115.3862,115.3862,115.219,115.2682,52277.0
2023-09-08 15:55:00,117.21,117.37,117.15,117.32,101135.0,115.2485,115.4058,115.1895,115.3567,101135.0
2023-09-11 09:30:00,117.51,118.02,117.11,117.93,28791.0,115.5435,116.045,115.1502,115.9565,28791.0
2023-09-11 09:35:00,117.98,118.64,117.96,118.59,17586.0,116.0056,116.6546,115.986,116.6054,17586.0
2023-09-11 09:40:00,118.58,119.0,118.58,118.99,27654.0,116.5956,117.0086,116.5956,116.9987,27654.0
2023-09-11 09:45:00,118.99,118.99,118.54,118.8,9313.0,116.9987,116.9987,116.5563,116.8119,9313.0
2023-09-11 09:50:00,118.78,119.16,118.78,119.05,7016.0,116.7922,117.1659,116.7922,117.0577,7016.0
2023-09-11 09:55:00,119.13,119.34,119.0,119.09,8986.0,117.1364,117.3429,117.0086,117.0971,8986.0
2023-09-11 10:00:00,119.01,119.32,118.93,119.31,18347.0,117.0184,117.3232,116.9397,117.3134,18347.0
2023-09-11 10:05:00,119.21,119.43,119.12,119.4,6862.0,117.215,117.4314,117.1266,117.4019,6862.0
2023-09-11 10:10:00,119.41,119.75,119.35,119.35,24606.0,117.4117,117.746,117.3527,117.3527,24606.0
2023-09-11 10:15:00,119.38,119.63,119.33,119.58,16074.0,117.3822,117.628,117.333,117.5789,16074.0
2023-09-11 10:20:00,119.63,119.68,119.46,119.53,15510.0,117.628,117.6772,117.4609,117.5297,15510.0
2023-09-11 10:25:00,119.45,119.72,119.35,119.51,6507.0,117.451,117.7165,117.3527,117.51,6507.0
2023-09-11 10:30:00,119.44,119.44,118.89,118.94,3831.0,117.4412,117.4412,116.9004,116.9496,3831.0
2023-09-11 10:35:00,118.98,119.17,118.96,119.14,5883.0,116.9889,117.1757,116.9692,117.1462,5883.0
2023-09-11 10:40:00,119.08,119.21,119.01,119.15,7364.0,117.0872,117.215,117.0184,117.156,7364.0
2023-09-11 10:45:00,119.17,119.49,119.17,119.49,9841.0,117.1757,117.4904,117.1757,117.4904,9841.0
2023-09-11 10:50:00,119.5,119.55,119.21,119.34,10574.0,117.5002,117.5494,117.215,117.3429,10574.0
2023-09-11 10:55:00,119.36,119.36,119.08,119.23,8433.0,117.3625,117.3625,117.0872,117.2347,8433.0
2023-09-11 11:00:00,119.21,119.21,119.06,119.06,4360.0,117.215,117.215,117.0676,117.0676,4360.0
2023-09-11 11:05:00,119.1,119.25,118.99,119.07,3778.0,117.1069,117.2544,116.9987,117.0774,3778.0
2023-09-11 11:10:00,119.04,119.11,118.74,118.8,9983.0,117.0479,117.1167,116.7529,116.8119,9983.0
2023-09-11 11:15:00,118.75,118.78,118.62,118.77,6316.0,116.7627,116.7922,116.6349,116.7824,6316.0
2023-09-11 11:20:00,118.76,118.9,118.7,118.75,9438.0,116.7726,116.9102,116.7136,116.7627,9438.0
2023-09-11 11:25:00,118.77,118.87,118.62,118.62,6208.0,116.7824,116.8807,116.6349,116.6349,6208.0
2023-09-11 11:30:00,118.6,118.66,118.38,118.42,5961.0,116.6153,116.6742,116.3989,116.4383,5961.0
2023-09-11 11:35:00,118.42,118.52,118.39,118.46,6131.0,116.4383,116.5366,116.4088,116.4776,6131.0
2023-09-11 11:40:00,118.54,118.54,118.18,118.25,6318.0,116.5563,116.5563,116.2023,116.2711,6318.0
2023-09-11 11:45:00,118.2,118.26,118.18,118.25,3290.0,116.2219,116.2809,116.2023,116.2711,3290.0
2023-09-11 11:50:00,118.29,118.3,118.14,118.3,2792.0,116.3104,116.3203,116.163,116.3203,2792.0
2023-09-11 11:55:00,118.3,118.33,118.18,118.18,3339.0,116.3203,116.3498,116.2023,116.2023,3339.0
2023-09-11 12:00:00,118.25,118.33,118.19,118.26,2774.0,116.2711,116.3498,116.2121,116.2809,2774.0
2023-09-11 12:05:00,118.29,118.32,118.18,118.19,3756.0,116.3104,116.3399,116.2023,116.2121,3756.0
2023-09-11 12:10:00,118.16,118.2,118.0,118.09,5753.0,116.1826,116.2219,116.0253,116.1138,5753.0
2023-09-11 12:15:00,118.08,118.25,118.04,118.1,3925.0,116.104,116.2711,116.0646,116.1236,3925.0
2023-09-11 12:20:00,118.08,118.45,118.08,118.38,5099.0,116.104,116.4678,116.104,116.3989,5099.0
2023-09-11 12:25:00,118.42,118.44,118.25,118.3,9387.0,116.4383,116.4579,116.2711,116.3203,9387.0
2023-09-11 12:30:00,118.3,118.39,118.28,118.37,2721.0,116.3203,116.4088,116.3006,116.3891,2721.0
2023-09-11 12:35:00,118.38,118.4,118.3,118.39,1502.0,116.3989,116.4186,116.3203,116.4088,1502.0
2023-09-11 12:40:00,118.39,118.48,118.38,118.43,4520.0,116.4088,116.4973,116.3989,116.4481,4520.0
2023-09-11 12:45:00,118.4,118.57,118.37,118.37,5708.0,116.4186,116.5858,116.3891,116.3891,5708.0
2023-09-11 12:50:00,118.35,118.4,118.22,118.37,6422.0,116.3694,116.4186,116.2416,116.3891,6422.0
2023-09-11 12:55:00,118.42,118.55,118.39,118.55,4053.0,116.4383,116.5661,116.4088,116.5661,4053.0
2023-09-11 13:00:00,118.5,118.59,118.46,118.49,4500.0,116.5169,116.6054,116.4776,116.5071,4500.0
2023-09-11 13:05:00,118.47,118.56,118.41,118.56,2920.0,116.4874,116.5759,116.4284,116.5759,2920.0
2023-09-11 13:10:00,118.56,118.59,118.52,118.55,2746.0,116.5759,116.6054,116.5366,116.5661,2746.0
2023-09-11 13:15:00,118.54,118.69,118.53,118.63,3032.0,116.5563,116.7037,116.5464,116.6448,3032.0
2023-09-11 13:20:00,118.67,118.8,118.65,118.73,2999.0,116.6841,116.8119,116.6644,116.7431,2999.0
2023-09-11 13:25:00,118.73,118.89,118.71,118.89,4868.0,116.7431,116.9004,116.7234,116.9004,4868.0
2023-09-11 13:30:00,118.9,118.96,118.84,118.89,6897.0,116.9102,116.9692,116.8512,116.9004,6897.0
2023-09-11 13:35:00,118.88,119.07,118.84,119.01,3024.0,116.8906,117.0774,116.8512,117.0184,3024.0
2023-09-11 13:40:00,119.07,119.17,118.87,118.87,7908.0,117.0774,117.1757,116.8807,116.8807,7908.0
2023-09-11 13:45:00,118.82,119.03,118.82,119.03,2068.0,116.8316,117.0381,116.8316,117.0381,2068.0
2023-09-11 13:50:00,118.99,119.0,118.88,118.9,5393.0,116.9987,117.0086,116.8906,116.9102,5393.0
2023-09-11 13:55:00,118.87,118.9,118.78,118.88,4429.0,116.8807,116.9102,116.7922,116.8906,4429.0
2023-09-11 14:00:00,118.87,118.89,118.8,118.81,4370.0,116.8807,116.9004,116.8119,116.8217,4370.0
2023-09-11 14:05:00,118.79,118.83,118.65,118.71,8006.0,116.8021,116.8414,116.6644,116.7234,8006.0
2023-09-11 14:10:00,118.7,118.73,118.65,118.66,2952.0,116.7136,116.7431,116.6644,116.6742,2952.0
2023-09-11 14:15:00,118.65,118.65,118.47,118.5,4938.0,116.6644,116.6644,116.4874,116.5169,4938.0
2023-09-11 14:20:00,118.48,118.55,118.3,118.3,5988.0,116.4973,116.5661,116.3203,116.3203,5988.0
2023-09-11 14:25:00,118.33,118.43,118.31,118.42,10854.0,116.3498,116.4481,116.3301,116.4383,10854.0
2023-09-11 14:30:00,118.41,118.5,118.37,118.47,11600.0,116.4284,116.5169,116.3891,116.4874,11600.0
2023-09-11 14:35:00,118.47,118.47,118.31,118.35,11784.0,116.4874,116.4874,116.3301,116.3694,11784.0
2023-09-11 14:40:00,118.32,118.49,118.31,118.49,8315.0,116.3399,116.5071,116.3301,116.5071,8315.0
2023-09-11 14:45:00,118.5,118.52,118.31,118.33,3663.0,116.5169,116.5366,116.3301,116.3498,3663.0
2023-09-11 14:50:00,118.34,118.34,118.22,118.22,4539.0,116.3596,116.3596,116.2416,116.2416,4539.0
2023-09-11 14:55:00,118.2,118.22,118.1,118.15,6696.0,116.2219,116.2416,116.1236,116.1728,6696.0
2023-09-11 15:00:00,118.14,118.14,118.02,118.05,8161.0,116.163,116.163,116.045,116.0745,8161.0
2023-09-11 15:05:00,118.05,118.11,118.01,118.05,6945.0,116.0745,116.1335,116.0351,116.0745,6945.0
2023-09-11 15:10:00,118.01,118.06,118.01,118.01,6912.0,116.0351,116.0843,116.0351,116.0351,6912.0
2023-09-11 15:15:00,118.03,118.05,117.99,118.03,26328.0,116.0548,116.0745,116.0155,116.0548,26328.0
2023-09-11 15:20:00,118.03,118.09,118.02,118.08,7866.0,116.0548,116.1138,116.045,116.104,7866.0
2023-09-11 15:25:00,118.09,118.28,118.07,118.07,9735.0,116.1138,116.3006,116.0941,116.0941,9735.0
2023-09-11 15:30:00,118.07,118.14,118.03,118.14,7734.0,116.0941,116.163,116.0548,116.163,7734.0
2023-09-11 15:35:00,118.15,118.26,118.15,118.19,8699.0,116.1728,116.2809,116.1728,116.2121,8699.0
2023-09-11 15:40:00,118.17,118.23,118.11,118.11,11747.0,116.1924,116.2514,116.1335,116.1335,11747.0
2023-09-11 15:45:00,118.03,118.08,117.92,117.93,42505.0,116.0548,116.104,115.9466,115.9565,42505.0
2023-09-11 15:50:00,117.91,118.0,117.82,117.82,39392.0,115.9368,116.0253,115.8483,115.8483,39392.0
2023-09-11 15:55:00,117.81,117.89,117.7,117.89,70575.0,115.8385,115.9171,115.7303,115.9171,70575.0
2023-09-12 09:30:00,117.37,118.36,117.03,118.34,35131.0,115.4058,116.3793,115.0715,116.3596,35131.0
2023-09-12 09:35:00,118.32,118.43,117.85,117.85,14907.0,116.3399,116.4481,115.8778,115.8778,14907.0
2023-09-12 09:40:00,117.95,118.21,117.75,117.82,15553.0,115.9761,116.2318,115.7795,115.8483,15553.0
2023-09-12 09:45:00,117.92,117.96,117.49,117.84,8076.0,115.9466,115.986,115.5238,115.868,8076.0
2023-09-12 09:50:00,117.84,118.08,117.62,118.02,11959.0,115.868,116.104,115.6517,116.045,11959.0
2023-09-12 09:55:00,118.0,118.02,117.72,117.9,6240.0,116.0253,116.045,115.75,115.927,6240.0
2023-09-12 10:00:00,117.93,117.94,117.65,117.81,15503.0,115.9565,115.9663,115.6812,115.8385,15503.0
2023-09-12 10:05:00,117.75,118.04,117.69,118.0,18258.0,115.7795,116.0646,115.7205,116.0253,18258.0
2023-09-12 10:10:00,118.0,118.38,117.97,118.19,9757.0,116.0253,116.3989,115.9958,116.2121,9757.0
2023-09-12 10:15:00,118.19,118.28,118.02,118.09,9679.0,116.2121,116.3006,116.045,116.1138,9679.0
2023-09-12 10:20:00,118.06,118.33,117.98,117.98,7097.0,116.0843,116.3498,116.0056,116.0056,7097.0
2023-09-12 10:25:00,117.96,117.98,117.71,117.91,8425.0,115.986,116.0056,115.7401,115.9368,8425.0
2023-09-12 10:30:00,117.89,117.89,117.72,117.72,9137.0,115.9171,115.9171,115.75,115.75,9137.0
2023-09-12 10:35:00,117.78,117.84,117.24,117.32,19021.0,115.809,115.868,115.278,115.3567,19021.0
2023-09-12 10:40:00,117.34,117.34,116.9,116.92,18311.0,115.3763,115.3763,114.9437,114.9634,18311.0
2023-09-12 10:45:00,116.93,117.19,116.87,116.95,26160.0,114.9732,115.2288,114.9142,114.9929,26160.0
2023-09-12 10:50:00,116.92,116.96,116.61,116.68,7753.0,114.9634,115.0027,114.6586,114.7274,7753.0
2023-09-12 10:55:00,116.71,116.78,116.5,116.61,28560.0,114.7569,114.8257,114.5504,114.6586,28560.0
2023-09-12 11:00:00,116.62,116.7,116.3,116.32,15582.0,114.6684,114.747,114.3537,114.3734,15582.0
2023-09-12 11:05:00,116.27,116.27,115.66,115.69,46803.0,114.3242,114.3242,113.7245,113.754,46803.0
2023-09-12 11:10:00,115.67,115.77,114.92,114.98,37079.0,113.7343,113.8326,112.9968,113.0558,37079.0
2023-09-12 11:15:00,114.93,115.33,114.65,115.33,17728.0,113.0067,113.4,112.7314,113.4,17728.0
2023-09-12 11:20:00,115.34,115.65,115.32,115.44,18940.0,113.4098,113.7146,113.3901,113.5081,18940.0
2023-09-12 11:25:00,115.41,115.45,115.17,115.45,11653.0,113.4786,113.518,113.2427,113.518,11653.0
2023-09-12 11:30:00,115.48,115.75,115.43,115.53,14037.0,113.5475,113.8129,113.4983,113.5966,14037.0
2023-09-12 11:35:00,115.49,115.73,115.49,115.69,4906.0,113.5573,113.7933,113.5573,113.754,4906.0
2023-09-12 11:40:00,115.71,115.79,115.64,115.7,6213.0,113.7736,113.8523,113.7048,113.7638,6213.0
2023-09-12 11:45:00,115.65,115.72,115.58,115.61,8577.0,113.7146,113.7834,113.6458,113.6753,8577.0
2023-09-12 11:50:00,115.56,115.7,115.44,115.44,11199.0,113.6261,113.7638,113.5081,113.5081,11199.0
2023-09-12 11:55:00,115.42,115.54,115.41,115.47,5271.0,113.4885,113.6065,113.4786,113.5376,5271.0
2023-09-12 12:00:00,115.42,115.76,115.4,115.69,8472.0,113.4885,113.8228,113.4688,113.754,8472.0
2023-09-12 12:05:00,115.66,115.76,115.61,115.71,6489.0,113.7245,113.8228,113.6753,113.7736,6489.0
2023-09-12 12:10:00,115.73,115.73,115.32,115.32,15915.0,113.7933,113.7933,113.3901,113.3901,15915.0
2023-09-12 12:15:00,115.32,115.53,115.24,115.38,12748.0,113.3901,113.5966,113.3115,113.4491,12748.0
2023-09-12 12:20:00,115.36,115.37,115.2,115.32,17170.0,113.4295,113.4393,113.2722,113.3901,17170.0
2023-09-12 12:25:00,115.34,115.38,115.04,115.22,18704.0,113.4098,113.4491,113.1148,113.2918,18704.0
2023-09-12 12:30:00,115.21,115.25,115.08,115.14,6161.0,113.282,113.3213,113.1542,113.2132,6161.0
2023-09-12 12:35:00,115.16,115.43,115.14,115.4,7844.0,113.2328,113.4983,113.2132,113.4688,7844.0
2023-09-12 12:40:00,115.42,115.62,115.39,115.57,8503.0,113.4885,113.6851,113.459,113.636,8503.0
2023-09-12 12:45:00,115.55,115.63,115.49,115.61,8368.0,113.6163,113.695,113.5573,113.6753,8368.0
2023-09-12 12:50:00,115.58,115.69,115.55,115.69,3502.0,113.6458,113.754,113.6163,113.754,3502.0
2023-09-12 12:55:00,115.65,115.65,115.4,115.51,9022.0,113.7146,113.7146,113.4688,113.577,9022.0
2023-09-12 13:00:00,115.48,115.55,115.42,115.44,11720.0,113.5475,113.6163,113.4885,113.5081,11720.0
2023-09-12 13:05:00,115.45,115.52,115.39,115.46,6148.0,113.518,113.5868,113.459,113.5278,6148.0
2023-09-12 13:10:00,115.48,115.62,115.47,115.52,8062.0,113.5475,113.6851,113.5376,113.5868,8062.0
2023-09-12 13:15:00,115.51,115.56,115.45,115.51,4923.0,113.577,113.6261,113.518,113.577,4923.0
2023-09-12 13:20:00,115.54,115.78,115.48,115.77,9191.0,113.6065,113.8424,113.5475,113.8326,9191.0
2023-09-12 13:25:00,115.74,115.89,115.72,115.8,9881.0,113.8031,113.9506,113.7834,113.8621,9881.0
2023-09-12 13:30:00,115.83,116.14,115.83,115.91,21396.0,113.8916,114.1964,113.8916,113.9703,21396.0
2023-09-12 13:35:00,115.92,115.94,115.74,115.8,8440.0,113.9801,113.9998,113.8031,113.8621,8440.0
2023-09-12 13:40:00,115.77,115.83,115.56,115.63,6841.0,113.8326,113.8916,113.6261,113.695,6841.0
2023-09-12 13:45:00,115.61,115.61,115.4,115.55,6060.0,113.6753,113.6753,113.4688,113.6163,6060.0
2023-09-12 13:50:00,115.55,115.65,115.55,115.63,6438.0,113.6163,113.7146,113.6163,113.695,6438.0
2023-09-12 13:55:00,115.58,115.6,115.48,115.5,6665.0,113.6458,113.6655,113.5475,113.5671,6665.0
2023-09-12 14:00:00,115.48,115.49,115.41,115.46,8646.0,113.5475,113.5573,113.4786,113.5278,8646.0
2023-09-12 14:05:00,115.46,115.46,115.36,115.4,13788.0,113.5278,113.5278,113.4295,113.4688,13788.0
2023-09-12 14:10:00,115.41,115.41,115.2,115.2,10731.0,113.4786,113.4786,113.2722,113.2722,10731.0
2023-09-12 14:15:00,115.21,115.23,115.14,115.22,17876.0,113.282,113.3016,113.2132,113.2918,17876.0
2023-09-12 14:20:00,115.18,115.18,114.99,115.01,15939.0,113.2525,113.2525,113.0657,113.0853,15939.0
2023-09-12 14:25:00,115.04,115.2,115.04,115.1,11397.0,113.1148,113.2722,113.1148,113.1738,11397.0
2023-09-12 14:30:00,115.07,115.21,115.01,115.12,12683.0,113.1443,113.282,113.0853,113.1935,12683.0
2023-09-12 14:35:00,115.12,115.18,115.12,115.16,9824.0,113.1935,113.2525,113.1935,113.2328,9824.0
2023-09-12 14:40:00,115.18,115.23,115.09,115.09,11152.0,113.2525,113.3016,113.164,113.164,11152.0
2023-09-12 14:45:00,115.1,115.2,115.0,115.02,13392.0,113.1738,113.2722,113.0755,113.0952,13392.0
2023-09-12 14:50:00,115.0,115.06,114.94,114.99,19540.0,113.0755,113.1345,113.0165,113.0657,19540.0
2023-09-12 14:55:00,114.99,115.08,114.95,114.96,25343.0,113.0657,113.1542,113.0263,113.0362,25343.0
2023-09-12 15:00:00,114.98,115.07,114.94,114.96,16424.0,113.0558,113.1443,113.0165,113.0362,16424.0
2023-09-12 15:05:00,114.97,115.03,114.93,114.97,19312.0,113.046,113.105,113.0067,113.046,19312.0
2023-09-12 15:10:00,114.98,115.02,114.81,114.86,15892.0,113.0558,113.0952,112.8887,112.9378,15892.0
2023-09-12 15:15:00,114.82,114.83,114.55,114.65,28924.0,112.8985,112.9083,112.633,112.7314,28924.0
2023-09-12 15:20:00,114.63,114.69,114.56,114.62,22007.0,112.7117,112.7707,112.6429,112.7019,22007.0
2023-09-12 15:25:00,114.6,114.6,114.42,114.55,25001.0,112.6822,112.6822,112.5052,112.633,25001.0
2023-09-12 15:30:00,114.55,114.79,114.55,114.77,58094.0,112.633,112.869,112.633,112.8493,58094.0
2023-09-12 15:35:00,114.8,114.83,114.69,114.7,41165.0,112.8788,112.9083,112.7707,112.7805,41165.0
2023-09-12 15:40:00,114.69,114.82,114.61,114.74,44407.0,112.7707,112.8985,112.692,112.8198,44407.0
2023-09-12 15:45:00,114.73,114.84,114.7,114.8,65808.0,112.81,112.9182,112.7805,112.8788,65808.0
2023-09-12 15:50:00,114.81,114.94,114.8,114.91,72554.0,112.8887,113.0165,112.8788,112.987,72554.0
2023-09-12 15:55:00,114.89,114.93,114.56,114.65,276788.0,112.9673,113.0067,112.6429,112.7314,276788.0
2023-09-13 09:30:00,114.93,115.48,114.65,115.39,41671.0,113.0067,113.5475,112.7314,113.459,41671.0
2023-09-13 09:35:00,115.39,115.49,114.94,115.29,37354.0,113.459,113.5573,113.0165,113.3606,37354.0
2023-09-13 09:40:00,115.28,115.38,114.28,114.29,11112.0,113.3508,113.4491,112.3675,112.3774,11112.0
2023-09-13 09:45:00,114.25,114.55,114.18,114.37,20332.0,112.338,112.633,112.2692,112.456,20332.0
2023-09-13 09:50:00,114.52,114.56,113.91,114.17,14991.0,112.6035,112.6429,112.0037,112.2594,14991.0
2023-09-13 09:55:00,114.2,114.21,113.71,113.77,16047.0,112.2889,112.2987,111.8071,111.8661,16047.0
2023-09-13 10:00:00,113.78,113.78,113.09,113.09,17926.0,111.8759,111.8759,111.1975,111.1975,17926.0
2023-09-13 10:05:00,113.02,113.24,112.73,113.21,33615.0,111.1286,111.345,110.8435,111.3155,33615.0
2023-09-13 10:10:00,113.23,113.3,112.69,112.85,26867.0,111.3351,111.4039,110.8042,110.9615,26867.0
2023-09-13 10:15:00,112.96,113.63,112.96,113.55,17258.0,111.0696,111.7284,111.0696,111.6498,17258.0
2023-09-13 10:20:00,113.64,114.36,113.6,114.17,17851.0,111.7383,112.4462,111.6989,112.2594,17851.0
2023-09-13 10:25:00,114.28,114.43,114.14,114.41,11886.0,112.3675,112.515,112.2299,112.4954,11886.0
2023-09-13 10:30:00,114.41,114.59,114.17,114.25,13223.0,112.4954,112.6724,112.2594,112.338,13223.0
2023-09-13 10:35:00,114.31,114.88,114.22,114.83,19606.0,112.397,112.9575,112.3086,112.9083,19606.0
2023-09-13 10:40:00,114.88,115.12,114.6,114.75,20020.0,112.9575,113.1935,112.6822,112.8297,20020.0
2023-09-13 10:45:00,114.67,114.74,114.58,114.74,13832.0,112.751,112.8198,112.6625,112.8198,13832.0
2023-09-13 10:50:00,114.6,114.74,114.59,114.61,9515.0,112.6822,112.8198,112.6724,112.692,9515.0
2023-09-13 10:55:00,114.66,114.72,114.56,114.56,12380.0,112.7412,112.8002,112.6429,112.6429,12380.0
2023-09-13 11:00:00,114.63,114.78,114.59,114.78,5991.0,112.7117,112.8592,112.6724,112.8592,5991.0
2023-09-13 11:05:00,114.78,114.94,114.66,114.93,5554.0,112.8592,113.0165,112.7412,113.0067,5554.0
2023-09-13 11:10:00,114.88,114.9,114.69,114.69,7581.0,112.9575,112.9772,112.7707,112.7707,7581.0
2023-09-13 11:15:00,114.77,114.93,114.75,114.76,10316.0,112.8493,113.0067,112.8297,112.8395,10316.0
2023-09-13 11:20:00,114.78,114.92,114.69,114.75,20585.0,112.8592,112.9968,112.7707,112.8297,20585.0
2023-09-13 11:25:00,114.71,114.83,114.6,114.66,11595.0,112.7904,112.9083,112.6822,112.7412,11595.0
2023-09-13 11:30:00,114.73,114.83,114.6,114.73,10485.0,112.81,112.9083,112.6822,112.81,10485.0
2023-09-13 11:35:00,114.74,114.87,114.7,114.81,19412.0,112.8198,112.9477,112.7805,112.8887,19412.0
2023-09-13 11:40:00,114.83,114.85,114.65,114.71,4087.0,112.9083,112.928,112.7314,112.7904,4087.0
2023-09-13 11:45:00,114.73,114.76,114.6,114.63,11018.0,112.81,112.8395,112.6822,112.7117,11018.0
2023-09-13 11:50:00,114.63,114.67,114.38,114.43,7382.0,112.7117,112.751,112.4659,112.515,7382.0
2023-09-13 11:55:00,114.38,114.59,114.35,114.58,4620.0,112.4659,112.6724,112.4364,112.6625,4620.0
2023-09-13 12:00:00,114.52,114.59,114.48,114.53,4291.0,112.6035,112.6724,112.5642,112.6134,4291.0
2023-09-13 12:05:00,114.52,114.77,114.51,114.7,4510.0,112.6035,112.8493,112.5937,112.7805,4510.0
2023-09-13 12:10:00,114.63,114.71,114.52,114.53,2394.0,112.7117,112.7904,112.6035,112.6134,2394.0
2023-09-13 12:15:00,114.54,114.68,114.47,114.66,2852.0,112.6232,112.7609,112.5544,112.7412,2852.0
2023-09-13 12:20:00,114.7,114.7,114.56,114.56,3998.0,112.7805,112.7805,112.6429,112.6429,3998.0
2023-09-13 12:25:00,114.54,114.66,114.5,114.55,5546.0,112.6232,112.7412,112.5839,112.633,5546.0
2023-09-13 12:30:00,114.6,114.6,114.45,114.54,6903.0,112.6822,112.6822,112.5347,112.6232,6903.0
2023-09-13 12:35:00,114.56,114.97,114.56,114.86,6756.0,112.6429,113.046,112.6429,112.9378,6756.0
2023-09-13 12:40:00,114.89,114.89,114.81,114.83,5374.0,112.9673,112.9673,112.8887,112.9083,5374.0
2023-09-13 12:45:00,114.74,114.82,114.74,114.78,10317.0,112.8198,112.8985,112.8198,112.8592,10317.0
2023-09-13 12:50:00,114.78,114.83,114.63,114.8,6345.0,112.8592,112.9083,112.7117,112.8788,6345.0
2023-09-13 12:55:00,114.87,114.87,114.66,114.71,10414.0,112.9477,112.9477,112.7412,112.7904,10414.0
2023-09-13 13:00:00,114.66,114.72,114.57,114.65,6109.0,112.7412,112.8002,112.6527,112.7314,6109.0
2023-09-13 13:05:00,114.58,114.65,114.52,114.52,2750.0,112.6625,112.7314,112.6035,112.6035,2750.0
2023-09-13 13:10:00,114.53,114.57,114.46,114.53,4645.0,112.6134,112.6527,112.5445,112.6134,4645.0
2023-09-13 13:15:00,114.55,114.59,114.47,114.47,4063.0,112.633,112.6724,112.5544,112.5544,4063.0
2023-09-13 13:20:00,114.46,114.61,114.42,114.61,4577.0,112.5445,112.692,112.5052,112.692,4577.0
2023-09-13 13:25:00,114.58,114.65,114.53,114.53,3669.0,112.6625,112.7314,112.6134,112.6134,3669.0
2023-09-13 13:30:00,114.52,114.57,114.48,114.5,3636.0,112.6035,112.6527,112.5642,112.5839,3636.0
2023-09-13 13:35:00,114.44,114.5,114.41,114.46,4466.0,112.5249,112.5839,112.4954,112.5445,4466.0
2023-09-13 13:40:00,114.46,114.55,114.44,114.46,4951.0,112.5445,112.633,112.5249,112.5445,4951.0
2023-09-13 13:45:00,114.42,114.48,114.37,114.42,6662.0,112.5052,112.5642,112.456,112.5052,6662.0
2023-09-13 13:50:00,114.42,114.42,114.32,114.4,5925.0,112.5052,112.5052,112.4069,112.4855,5925.0
2023-09-13 13:55:00,114.37,114.38,114.27,114.35,7189.0,112.456,112.4659,112.3577,112.4364,7189.0
2023-09-13 14:00:00,114.33,114.43,114.33,114.34,8149.0,112.4167,112.515,112.4167,112.4265,8149.0
2023-09-13 14:05:00,114.31,114.31,114.05,114.09,8593.0,112.397,112.397,112.1414,112.1807,8593.0
2023-09-13 14:10:00,114.11,114.19,114.02,114.04,7938.0,112.2004,112.2791,112.1119,112.1316,7938.0
2023-09-13 14:15:00,114.01,114.01,113.89,113.95,5343.0,112.1021,112.1021,111.9841,112.0431,5343.0
2023-09-13 14:20:00,113.98,114.09,113.95,114.05,10271.0,112.0726,112.1807,112.0431,112.1414,10271.0
2023-09-13 14:25:00,114.06,114.06,113.93,113.96,16182.0,112.1512,112.1512,112.0234,112.0529,16182.0
2023-09-13 14:30:00,113.96,114.1,113.87,114.02,10663.0,112.0529,112.1906,111.9644,112.1119,10663.0
2023-09-13 14:35:00,113.96,114.03,113.94,113.97,6207.0,112.0529,112.1217,112.0332,112.0627,6207.0
2023-09-13 14:40:00,113.97,114.05,113.87,113.87,7039.0,112.0627,112.1414,111.9644,111.9644,7039.0
2023-09-13 14:45:00,113.87,113.96,113.82,113.92,7927.0,111.9644,112.0529,111.9152,112.0136,7927.0
2023-09-13 14:50:00,113.9,113.91,113.57,113.57,8136.0,111.9939,112.0037,111.6694,111.6694,8136.0
2023-09-13 14:55:00,113.61,113.81,113.53,113.77,7601.0,111.7088,111.9054,111.6301,111.8661,7601.0
2023-09-13 15:00:00,113.77,113.77,113.49,113.53,9051.0,111.8661,111.8661,111.5908,111.6301,9051.0
2023-09-13 15:05:00,113.5,113.53,113.42,113.49,7201.0,111.6006,111.6301,111.5219,111.5908,7201.0
2023-09-13 15:10:00,113.49,113.68,113.46,113.46,15409.0,111.5908,111.7776,111.5613,111.5613,15409.0
2023-09-13 15:15:00,113.41,113.89,113.41,113.89,14312.0,111.5121,111.9841,111.5121,111.9841,14312.0
2023-09-13 15:20:00,113.88,113.94,113.73,113.78,12894.0,111.9742,112.0332,111.8268,111.8759,12894.0
2023-09-13 15:25:00,113.81,113.83,113.75,113.8,8896.0,111.9054,111.9251,111.8464,111.8956,8896.0
2023-09-13 15:30:00,113.8,113.86,113.72,113.84,14761.0,111.8956,111.9546,111.8169,111.9349,14761.0
2023-09-13 15:35:00,113.84,113.87,113.74,113.86,12576.0,111.9349,111.9644,111.8366,111.9546,12576.0
2023-09-13 15:40:00,113.86,113.89,113.75,113.78,21344.0,111.9546,111.9841,111.8464,111.8759,21344.0
2023-09-13 15:45:00,113.8,113.88,113.66,113.66,23288.0,111.8956,111.9742,111.7579,111.7579,23288.0
2023-09-13 15:50:00,113.67,113.75,113.54,113.62,59991.0,111.7678,111.8464,111.6399,111.7186,59991.0
2023-09-13 15:55:00,113.61,114.02,113.55,113.94,175868.0,111.7088,112.1119,111.6498,112.0332,175868.0
2023-09-14 09:30:00,115.02,115.6,114.88,115.44,37044.0,113.0952,113.6655,112.9575,113.5081,37044.0
2023-09-14 09:35:00,115.43,115.69,115.09,115.12,19345.0,113.4983,113.754,113.164,113.1935,19345.0
2023-09-14 09:40:00,115.05,115.29,114.74,115.05,59762.0,113.1247,113.3606,112.8198,113.1247,59762.0
2023-09-14 09:45:00,114.92,115.08,114.65,114.77,50808.0,112.9968,113.1542,112.7314,112.8493,50808.0
2023-09-14 09:50:00,114.82,115.32,114.8,115.03,23072.0,112.8985,113.3901,112.8788,113.105,23072.0
2023-09-14 09:55:00,115.02,115.32,114.93,115.19,17962.0,113.0952,113.3901,113.0067,113.2623,17962.0
2023-09-14 10:00:00,115.19,115.29,114.31,114.32,12607.0,113.2623,113.3606,112.397,112.4069,12607.0
2023-09-14 10:05:00,114.29,114.43,113.97,113.98,14429.0,112.3774,112.515,112.0627,112.0726,14429.0
2023-09-14 10:10:00,114.0,114.35,113.74,114.29,13925.0,112.0922,112.4364,111.8366,112.3774,13925.0
2023-09-14 10:15:00,114.29,114.51,114.24,114.49,8011.0,112.3774,112.5937,112.3282,112.574,8011.0
2023-09-14 10:20:00,114.46,114.86,114.38,114.79,8290.0,112.5445,112.9378,112.4659,112.869,8290.0
2023-09-14 10:25:00,114.79,115.08,114.7,115.05,5005.0,112.869,113.1542,112.7805,113.1247,5005.0
2023-09-14 10:30:00,115.16,115.25,115.02,115.13,13985.0,113.2328,113.3213,113.0952,113.2033,13985.0
2023-09-14 10:35:00,115.21,115.43,115.16,115.17,45728.0,113.282,113.4983,113.2328,113.2427,45728.0
2023-09-14 10:40:00,115.2,115.2,114.97,115.08,9771.0,113.2722,113.2722,113.046,113.1542,9771.0
2023-09-14 10:45:00,115.06,115.25,115.05,115.14,9046.0,113.1345,113.3213,113.1247,113.2132,9046.0
2023-09-14 10:50:00,115.2,115.29,115.1,115.21,54664.0,113.2722,113.3606,113.1738,113.282,54664.0
2023-09-14 10:55:00,115.26,115.36,115.13,115.23,88719.0,113.3311,113.4295,113.2033,113.3016,88719.0
2023-09-14 11:00:00,115.23,115.32,114.96,115.22,15294.0,113.3016,113.3901,113.0362,113.2918,15294.0
2023-09-14 11:05:00,115.24,115.37,115.03,115.21,33101.0,113.3115,113.4393,113.105,113.282,33101.0
2023-09-14 11:10:00,115.2,115.29,115.15,115.18,15632.0,113.2722,113.3606,113.223,113.2525,15632.0
2023-09-14 11:15:00,115.14,115.22,115.04,115.2,11321.0,113.2132,113.2918,113.1148,113.2722,11321.0
2023-09-14 11:20:00,115.15,115.25,115.05,115.23,6560.0,113.223,113.3213,113.1247,113.3016,6560.0
2023-09-14 11:25:00,115.22,115.3,115.05,115.13,8415.0,113.2918,113.3705,113.1247,113.2033,8415.0
2023-09-14 11:30:00,115.1,115.2,114.94,115.05,8284.0,113.1738,113.2722,113.0165,113.1247,8284.0
2023-09-14 11:35:00,115.0,115.0,114.88,114.9,5367.0,113.0755,113.0755,112.9575,112.9772,5367.0
2023-09-14 11:40:00,114.91,114.96,114.8,114.96,4379.0,112.987,113.0362,112.8788,113.0362,4379.0
2023-09-14 11:45:00,114.96,115.09,114.9,115.09,9105.0,113.0362,113.164,112.9772,113.164,9105.0
2023-09-14 11:50:00,115.07,115.18,115.02,115.12,5950.0,113.1443,113.2525,113.0952,113.1935,5950.0
2023-09-14 11:55:00,115.13,115.38,115.12,115.22,9336.0,113.2033,113.4491,113.1935,113.2918,9336.0
2023-09-14 12:00:00,115.19,115.25,115.13,115.13,6365.0,113.2623,113.3213,113.2033,113.2033,6365.0
2023-09-14 12:05:00,115.12,115.24,115.1,115.2,5195.0,113.1935,113.3115,113.1738,113.2722,5195.0
2023-09-14 12:10:00,115.22,115.25,115.11,115.25,7750.0,113.2918,113.3213,113.1837,113.3213,7750.0
2023-09-14 12:15:00,115.25,115.41,115.22,115.32,5027.0,113.3213,113.4786,113.2918,113.3901,5027.0
2023-09-14 12:20:00,115.32,115.32,115.18,115.21,13060.0,113.3901,113.3901,113.2525,113.282,13060.0
2023-09-14 12:25:00,115.23,115.29,115.16,115.19,13608.0,113.3016,113.3606,113.2328,113.2623,13608.0
2023-09-14 12:30:00,115.25,115.3,115.14,115.21,6368.0,113.3213,113.3705,113.2132,113.282,6368.0
2023-09-14 12:35:00,115.21,115.21,114.91,115.05,14255.0,113.282,113.282,112.987,113.1247,14255.0
2023-09-14 12:40:00,115.05,115.28,115.05,115.14,6152.0,113.1247,113.3508,113.1247,113.2132,6152.0
2023-09-14 12:45:00,115.16,115.26,115.15,115.23,9924.0,113.2328,113.3311,113.223,113.3016,9924.0
2023-09-14 12:50:00,115.22,115.27,115.15,115.17,14216.0,113.2918,113.341,113.223,113.2427,14216.0
2023-09-14 12:55:00,115.16,115.25,115.03,115.16,8805.0,113.2328,113.3213,113.105,113.2328,8805.0
2023-09-14 13:00:00,115.18,115.56,115.17,115.47,7871.0,113.2525,113.6261,113.2427,113.5376,7871.0
2023-09-14 13:05:00,115.46,115.46,115.16,115.18,7300.0,113.5278,113.5278,113.2328,113.2525,7300.0
2023-09-14 13:10:00,115.2,115.3,115.2,115.29,19662.0,113.2722,113.3705,113.2722,113.3606,19662.0
2023-09-14 13:15:00,115.29,115.3,115.14,115.27,9806.0,113.3606,113.3705,113.2132,113.341,9806.0
2023-09-14 13:20:00,115.27,115.34,115.18,115.21,15583.0,113.341,113.4098,113.2525,113.282,15583.0
2023-09-14 13:25:00,115.2,115.23,115.06,115.14,24268.0,113.2722,113.3016,113.1345,113.2132,24268.0
2023-09-14 13:30:00,115.16,115.31,115.16,115.28,9594.0,113.2328,113.3803,113.2328,113.3508,9594.0
2023-09-14 13:35:00,115.3,115.34,115.18,115.28,24125.0,113.3705,113.4098,113.2525,113.3508,24125.0
2023-09-14 13:40:00,115.26,115.31,115.16,115.21,23018.0,113.3311,113.3803,113.2328,113.282,23018.0
2023-09-14 13:45:00,115.21,115.22,115.11,115.16,5745.0,113.282,113.2918,113.1837,113.2328,5745.0
2023-09-14 13:50:00,115.13,115.17,115.06,115.12,9238.0,113.2033,113.2427,113.1345,113.1935,9238.0
2023-09-14 13:55:00,115.13,115.21,115.1,115.12,12077.0,113.2033,113.282,113.1738,113.1935,12077.0
2023-09-14 14:00:00,115.13,115.24,115.13,115.19,23059.0,113.2033,113.3115,113.2033,113.2623,23059.0
2023-09-14 14:05:00,115.17,115.31,115.1,115.31,7248.0,113.2427,113.3803,113.1738,113.3803,7248.0
2023-09-14 14:10:00,115.37,115.49,115.32,115.37,10441.0,113.4393,113.5573,113.3901,113.4393,10441.0
2023-09-14 14:15:00,115.37,115.37,115.17,115.18,32429.0,113.4393,113.4393,113.2427,113.2525,32429.0
2023-09-14 14:20:00,115.16,115.22,115.06,115.12,6044.0,113.2328,113.2918,113.1345,113.1935,6044.0
2023-09-14 14:25:00,115.17,115.28,115.14,115.15,8521.0,113.2427,113.3508,113.2132,113.223,8521.0
2023-09-14 14:30:00,115.15,115.21,115.05,115.05,59100.0,113.223,113.282,113.1247,113.1247,59100.0
2023-09-14 14:35:00,115.07,115.15,115.01,115.11,7329.0,113.1443,113.223,113.0853,113.1837,7329.0
2023-09-14 14:40:00,115.09,115.25,115.06,115.19,21210.0,113.164,113.3213,113.1345,113.2623,21210.0
2023-09-14 14:45:00,115.23,115.23,115.13,115.16,10258.0,113.3016,113.3016,113.2033,113.2328,10258.0
2023-09-14 14:50:00,115.14,115.21,115.09,115.16,12954.0,113.2132,113.282,113.164,113.2328,12954.0
2023-09-14 14:55:00,115.18,115.26,115.17,115.21,23504.0,113.2525,113.3311,113.2427,113.282,23504.0
2023-09-14 15:00:00,115.22,115.34,115.19,115.34,20297.0,113.2918,113.4098,113.2623,113.4098,20297.0
2023-09-14 15:05:00,115.36,115.4,115.23,115.23,27379.0,113.4295,113.4688,113.3016,113.3016,27379.0
2023-09-14 15:10:00,115.23,115.57,115.21,115.53,13807.0,113.3016,113.636,113.282,113.5966,13807.0
2023-09-14 15:15:00,115.53,115.53,115.23,115.23,13946.0,113.5966,113.5966,113.3016,113.3016,13946.0
2023-09-14 15:20:00,115.22,115.43,115.16,115.27,22063.0,113.2918,113.4983,113.2328,113.341,22063.0
2023-09-14 15:25:00,115.24,115.24,115.13,115.17,16829.0,113.3115,113.3115,113.2033,113.2427,16829.0
2023-09-14 15:30:00,115.11,115.14,114.99,115.02,24192.0,113.1837,113.2132,113.0657,113.0952,24192.0
2023-09-14 15:35:00,115.0,115.1,114.86,114.86,30847.0,113.0755,113.1738,112.9378,112.9378,30847.0
2023-09-14 15:40:00,114.86,115.05,114.86,115.03,39519.0,112.9378,113.1247,112.9378,113.105,39519.0
2023-09-14 15:45:00,115.03,115.23,115.01,115.2,37066.0,113.105,113.3016,113.0853,113.2722,37066.0
2023-09-14 15:50:00,115.21,115.29,115.12,115.16,79604.0,113.282,113.3606,113.1935,113.2328,79604.0
2023-09-14 15:55:00,115.18,115.27,115.15,115.2,186077.0,113.2525,113.341,113.223,113.2722,186077.0
2023-09-15 09:30:00,113.32,113.32,111.61,112.57,327181.0,111.4236,111.4236,109.7422,110.6862,327181.0
2023-09-15 09:35:00,112.64,112.83,110.87,111.34,71820.0,110.755,110.9418,109.0146,109.4767,71820.0
2023-09-15 09:40:00,111.4,111.96,111.01,111.67,42101.0,109.5357,110.0864,109.1523,109.8012,42101.0
2023-09-15 09:45:00,111.64,111.77,111.03,111.26,33136.0,109.7717,109.8996,109.1719,109.3981,33136.0
2023-09-15 09:50:00,111.26,111.69,110.88,111.37,29080.0,109.3981,109.8209,109.0244,109.5062,29080.0
2023-09-15 09:55:00,111.4,111.93,111.39,111.89,15877.0,109.5357,110.0569,109.5259,110.0175,15877.0
2023-09-15 10:00:00,111.91,111.99,111.06,111.23,25853.0,110.0372,110.1159,109.2014,109.3686,25853.0
2023-09-15 10:05:00,111.22,111.88,111.22,111.57,25530.0,109.3588,110.0077,109.3588,109.7029,25530.0
2023-09-15 10:10:00,111.54,111.82,111.5,111.62,22249.0,109.6734,109.9487,109.6341,109.7521,22249.0
2023-09-15 10:15:00,111.55,111.86,111.32,111.65,15818.0,109.6832,109.988,109.4571,109.7816,15818.0
2023-09-15 10:20:00,111.6,111.71,111.35,111.47,30768.0,109.7324,109.8406,109.4866,109.6046,30768.0
2023-09-15 10:25:00,111.43,111.43,111.0,111.11,24701.0,109.5652,109.5652,109.1424,109.2506,24701.0
2023-09-15 10:30:00,111.11,111.5,111.07,111.35,36428.0,109.2506,109.6341,109.2113,109.4866,36428.0
2023-09-15 10:35:00,111.32,112.0,111.27,112.0,47090.0,109.4571,110.1257,109.4079,110.1257,47090.0
2023-09-15 10:40:00,112.01,112.31,111.99,112.25,30773.0,110.1355,110.4305,110.1159,110.3715,30773.0
2023-09-15 10:45:00,112.26,112.4,112.0,112.13,57115.0,110.3814,110.519,110.1257,110.2535,57115.0
2023-09-15 10:50:00,112.13,112.22,111.77,111.91,10959.0,110.2535,110.342,109.8996,110.0372,10959.0
2023-09-15 10:55:00,111.86,112.12,111.86,112.01,34662.0,109.988,110.2437,109.988,110.1355,34662.0
2023-09-15 11:00:00,111.99,111.99,111.27,111.35,11074.0,110.1159,110.1159,109.4079,109.4866,11074.0
2023-09-15 11:05:00,111.32,111.67,111.31,111.58,13513.0,109.4571,109.8012,109.4473,109.7127,13513.0
2023-09-15 11:10:00,111.52,111.62,110.97,111.0,14976.0,109.6537,109.7521,109.1129,109.1424,14976.0
2023-09-15 11:15:00,110.97,110.97,110.64,110.68,17437.0,109.1129,109.1129,108.7885,108.8278,17437.0
2023-09-15 11:20:00,110.66,111.5,110.42,111.5,36873.0,108.8081,109.6341,108.5721,109.6341,36873.0
2023-09-15 11:25:00,111.47,111.55,110.99,111.22,30391.0,109.6046,109.6832,109.1326,109.3588,30391.0
2023-09-15 11:30:00,111.16,111.78,111.06,111.61,34990.0,109.2998,109.9094,109.2014,109.7422,34990.0
2023-09-15 11:35:00,111.61,111.8,111.46,111.47,43562.0,109.7422,109.929,109.5947,109.6046,43562.0
2023-09-15 11:40:00,111.47,111.76,111.3,111.3,10371.0,109.6046,109.8897,109.4374,109.4374,10371.0
2023-09-15 11:45:00,111.3,111.31,111.01,111.12,7577.0,109.4374,109.4473,109.1523,109.2604,7577.0
2023-09-15 11:50:00,111.09,111.16,110.98,110.98,10188.0,109.2309,109.2998,109.1228,109.1228,10188.0
2023-09-15 11:55:00,111.04,111.23,110.91,111.23,7726.0,109.1818,109.3686,109.0539,109.3686,7726.0
2023-09-15 12:00:00,111.22,111.62,111.15,111.62,17572.0,109.3588,109.7521,109.2899,109.7521,17572.0
2023-09-15 12:05:00,111.65,112.23,111.6,112.22,58704.0,109.7816,110.3519,109.7324,110.342,58704.0
2023-09-15 12:10:00,112.22,112.47,112.1,112.44,22682.0,110.342,110.5878,110.224,110.5583,22682.0
2023-09-15 12:15:00,112.45,112.56,112.24,112.32,59493.0,110.5682,110.6763,110.3617,110.4403,59493.0
2023-09-15 12:20:00,112.3,112.3,112.01,112.13,22772.0,110.4207,110.4207,110.1355,110.2535,22772.0
2023-09-15 12:25:00,112.13,112.22,111.93,111.96,37459.0,110.2535,110.342,110.0569,110.0864,37459.0
2023-09-15 12:30:00,111.99,112.1,111.69,111.78,15985.0,110.1159,110.224,109.8209,109.9094,15985.0
2023-09-15 12:35:00,111.78,112.05,111.74,112.01,13672.0,109.9094,110.1749,109.8701,110.1355,13672.0
2023-09-15 12:40:00,112.0,112.11,111.95,112.03,8155.0,110.1257,110.2339,110.0765,110.1552,8155.0
2023-09-15 12:45:00,112.01,112.16,111.97,112.16,8263.0,110.1355,110.283,110.0962,110.283,8263.0
2023-09-15 12:50:00,112.15,112.24,112.05,112.12,7266.0,110.2732,110.3617,110.1749,110.2437,7266.0
2023-09-15 12:55:00,112.08,112.09,111.95,112.06,7039.0,110.2044,110.2142,110.0765,110.1847,7039.0
2023-09-15 13:00:00,112.07,112.13,111.94,111.97,12085.0,110.1945,110.2535,110.0667,110.0962,12085.0
2023-09-15 13:05:00,111.89,112.15,111.83,112.06,20168.0,110.0175,110.2732,109.9585,110.1847,20168.0
2023-09-15 13:10:00,112.06,112.27,112.01,112.08,18562.0,110.1847,110.3912,110.1355,110.2044,18562.0
2023-09-15 13:15:00,112.05,112.14,111.97,112.11,36374.0,110.1749,110.2634,110.0962,110.2339,36374.0
2023-09-15 13:20:00,112.08,112.29,112.06,112.16,11101.0,110.2044,110.4108,110.1847,110.283,11101.0
2023-09-15 13:25:00,112.2,112.2,112.07,112.1,9965.0,110.3224,110.3224,110.1945,110.224,9965.0
2023-09-15 13:30:00,112.09,112.16,112.03,112.14,12099.0,110.2142,110.283,110.1552,110.2634,12099.0
2023-09-15 13:35:00,112.14,112.14,112.0,112.1,23782.0,110.2634,110.2634,110.1257,110.224,23782.0
2023-09-15 13:40:00,112.1,112.14,111.95,112.1,17976.0,110.224,110.2634,110.0765,110.224,17976.0
2023-09-15 13:45:00,112.07,112.11,112.0,112.06,12783.0,110.1945,110.2339,110.1257,110.1847,12783.0
2023-09-15 13:50:00,112.06,112.15,111.93,111.93,18805.0,110.1847,110.2732,110.0569,110.0569,18805.0
2023-09-15 13:55:00,111.9,112.07,111.85,112.0,62218.0,110.0274,110.1945,109.9782,110.1257,62218.0
2023-09-15 14:00:00,112.0,112.04,111.98,112.04,52889.0,110.1257,110.165,110.106,110.165,52889.0
2023-09-15 14:05:00,112.04,112.14,111.84,112.07,38237.0,110.165,110.2634,109.9684,110.1945,38237.0
2023-09-15 14:10:00,112.07,112.22,112.02,112.2,28618.0,110.1945,110.342,110.1454,110.3224,28618.0
2023-09-15 14:15:00,112.2,112.41,112.12,112.26,22100.0,110.3224,110.5288,110.2437,110.3814,22100.0
2023-09-15 14:20:00,112.23,112.23,112.08,112.11,10093.0,110.3519,110.3519,110.2044,110.2339,10093.0
2023-09-15 14:25:00,112.08,112.11,111.91,111.99,6493.0,110.2044,110.2339,110.0372,110.1159,6493.0
2023-09-15 14:30:00,112.01,112.01,111.81,111.82,14252.0,110.1355,110.1355,109.9389,109.9487,14252.0
2023-09-15 14:35:00,111.82,112.17,111.81,112.09,10363.0,109.9487,110.2929,109.9389,110.2142,10363.0
2023-09-15 14:40:00,112.13,112.36,112.13,112.36,7659.0,110.2535,110.4797,110.2535,110.4797,7659.0
2023-09-15 14:45:00,112.33,112.37,112.12,112.16,14553.0,110.4502,110.4895,110.2437,110.283,14553.0
2023-09-15 14:50:00,112.15,112.27,112.14,112.14,10274.0,110.2732,110.3912,110.2634,110.2634,10274.0
2023-09-15 14:55:00,112.15,112.22,112.13,112.16,16382.0,110.2732,110.342,110.2535,110.283,16382.0
2023-09-15 15:00:00,112.15,112.15,111.93,111.99,7586.0,110.2732,110.2732,110.0569,110.1159,7586.0
2023-09-15 15:05:00,112.02,112.06,111.99,112.04,10564.0,110.1454,110.1847,110.1159,110.165,10564.0
2023-09-15 15:10:00,112.09,112.14,112.03,112.03,7215.0,110.2142,110.2634,110.1552,110.1552,7215.0
2023-09-15 15:15:00,112.04,112.12,112.02,112.06,18044.0,110.165,110.2437,110.1454,110.1847,18044.0
2023-09-15 15:20:00,112.06,112.07,111.93,111.93,14503.0,110.1847,110.1945,110.0569,110.0569,14503.0
2023-09-15 15:25:00,111.91,111.93,111.79,111.89,10275.0,110.0372,110.0569,109.9192,110.0175,10275.0
2023-09-15 15:30:00,111.89,111.97,111.88,111.92,14817.0,110.0175,110.0962,110.0077,110.047,14817.0
2023-09-15 15:35:00,111.93,112.26,111.92,112.05,52415.0,110.0569,110.3814,110.047,110.1749,52415.0
2023-09-15 15:40:00,112.05,112.09,111.83,111.96,42107.0,110.1749,110.2142,109.9585,110.0864,42107.0
2023-09-15 15:45:00,111.97,112.23,111.88,112.23,66318.0,110.0962,110.3519,110.0077,110.3519,66318.0
2023-09-15 15:50:00,112.26,112.43,112.11,112.23,81683.0,110.3814,110.5485,110.2339,110.3519,81683.0
2023-09-15 15:55:00,112.23,112.41,112.22,112.33,222330.0,110.3519,110.5288,110.342,110.4502,222330.0
2023-09-18 09:30:00,112.38,112.66,111.44,112.66,37923.0,110.4993,110.7747,109.5751,110.7747,37923.0
2023-09-18 09:35:00,112.63,113.65,112.57,113.51,47811.0,110.7452,111.7481,110.6862,111.6104,47811.0
2023-09-18 09:40:00,113.5,113.5,112.51,113.35,29563.0,111.6006,111.6006,110.6272,111.4531,29563.0
2023-09-18 09:45:00,113.42,113.43,113.13,113.22,28491.0,111.5219,111.5318,111.2368,111.3253,28491.0
2023-09-18 09:50:00,113.17,113.32,112.91,112.92,14874.0,111.2761,111.4236,111.0205,111.0303,14874.0
2023-09-18 09:55:00,112.91,113.37,112.77,113.37,12677.0,111.0205,111.4728,110.8828,111.4728,12677.0
2023-09-18 10:00:00,113.35,113.56,112.93,113.03,39431.0,111.4531,111.6596,111.0401,111.1385,39431.0
2023-09-18 10:05:00,112.98,113.18,112.45,112.69,40136.0,111.0893,111.286,110.5682,110.8042,40136.0
2023-09-18 10:10:00,112.69,113.13,112.55,112.93,23019.0,110.8042,111.2368,110.6665,111.0401,23019.0
2023-09-18 10:15:00,113.02,113.19,112.92,113.15,8327.0,111.1286,111.2958,111.0303,111.2565,8327.0
2023-09-18 10:20:00,113.14,113.38,113.12,113.38,9718.0,111.2466,111.4826,111.227,111.4826,9718.0
2023-09-18 10:25:00,113.41,113.44,112.99,113.07,11288.0,111.5121,111.5416,111.0991,111.1778,11288.0
2023-09-18 10:30:00,113.14,113.3,113.14,113.24,7199.0,111.2466,111.4039,111.2466,111.345,7199.0
2023-09-18 10:35:00,113.31,113.31,112.94,113.14,5086.0,111.4138,111.4138,111.05,111.2466,5086.0
2023-09-18 10:40:00,113.17,113.21,113.0,113.12,17061.0,111.2761,111.3155,111.109,111.227,17061.0
2023-09-18 10:45:00,113.17,113.22,113.04,113.13,5618.0,111.2761,111.3253,111.1483,111.2368,5618.0
2023-09-18 10:50:00,113.14,113.23,113.06,113.1,10004.0,111.2466,111.3351,111.168,111.2073,10004.0
2023-09-18 10:55:00,113.09,113.2,112.86,112.88,14415.0,111.1975,111.3056,110.9713,110.991,14415.0
2023-09-18 11:00:00,112.86,113.14,112.85,113.14,10597.0,110.9713,111.2466,110.9615,111.2466,10597.0
2023-09-18 11:05:00,113.16,113.23,113.07,113.13,7315.0,111.2663,111.3351,111.1778,111.2368,7315.0
2023-09-18 11:10:00,113.14,113.21,112.97,112.97,7684.0,111.2466,111.3155,111.0795,111.0795,7684.0
2023-09-18 11:15:00,112.97,113.09,112.95,113.0,4540.0,111.0795,111.1975,111.0598,111.109,4540.0
2023-09-18 11:20:00,113.06,113.19,113.02,113.06,5385.0,111.168,111.2958,111.1286,111.168,5385.0
2023-09-18 11:25:00,113.02,113.05,112.84,112.84,3949.0,111.1286,111.1581,110.9516,110.9516,3949.0
2023-09-18 11:30:00,112.91,113.19,112.9,113.17,5250.0,111.0205,111.2958,111.0106,111.2761,5250.0
2023-09-18 11:35:00,113.12,113.19,112.92,112.93,7604.0,111.227,111.2958,111.0303,111.0401,7604.0
2023-09-18 11:40:00,112.87,113.03,112.87,112.95,5121.0,110.9811,111.1385,110.9811,111.0598,5121.0
2023-09-18 11:45:00,112.97,113.14,112.97,113.14,5081.0,111.0795,111.2466,111.0795,111.2466,5081.0
2023-09-18 11:50:00,113.15,113.29,113.15,113.16,3701.0,111.2565,111.3941,111.2565,111.2663,3701.0
2023-09-18 11:55:00,113.19,113.28,113.18,113.22,3560.0,111.2958,111.3843,111.286,111.3253,3560.0
2023-09-18 12:00:00,113.23,113.42,113.23,113.37,7455.0,111.3351,111.5219,111.3351,111.4728,7455.0
2023-09-18 12:05:00,113.38,113.4,113.14,113.19,14015.0,111.4826,111.5023,111.2466,111.2958,14015.0
2023-09-18 12:10:00,113.19,113.32,113.14,113.19,12488.0,111.2958,111.4236,111.2466,111.2958,12488.0
2023-09-18 12:15:00,113.2,113.44,113.19,113.3,8219.0,111.3056,111.5416,111.2958,111.4039,8219.0
2023-09-18 12:20:00,113.31,113.32,113.21,113.32,9755.0,111.4138,111.4236,111.3155,111.4236,9755.0
2023-09-18 12:25:00,113.35,113.37,113.25,113.25,5480.0,111.4531,111.4728,111.3548,111.3548,5480.0
2023-09-18 12:30:00,113.26,113.33,113.2,113.22,6289.0,111.3646,111.4334,111.3056,111.3253,6289.0
2023-09-18 12:35:00,113.2,113.34,113.2,113.32,8708.0,111.3056,111.4433,111.3056,111.4236,8708.0
2023-09-18 12:40:00,113.31,113.32,113.17,113.21,11900.0,111.4138,111.4236,111.2761,111.3155,11900.0
2023-09-18 12:45:00,113.23,113.32,113.18,113.23,37383.0,111.3351,111.4236,111.286,111.3351,37383.0
2023-09-18 12:50:00,113.26,113.32,113.21,113.21,6670.0,111.3646,111.4236,111.3155,111.3155,6670.0
2023-09-18 12:55:00,113.21,113.29,113.19,113.26,12264.0,111.3155,111.3941,111.2958,111.3646,12264.0
2023-09-18 13:00:00,113.3,113.36,113.24,113.24,15655.0,111.4039,111.4629,111.345,111.345,15655.0
2023-09-18 13:05:00,113.27,113.37,113.23,113.31,10598.0,111.3744,111.4728,111.3351,111.4138,10598.0
2023-09-18 13:10:00,113.27,113.34,113.19,113.34,8831.0,111.3744,111.4433,111.2958,111.4433,8831.0
2023-09-18 13:15:00,113.3,113.31,113.24,113.26,7517.0,111.4039,111.4138,111.345,111.3646,7517.0
2023-09-18 13:20:00,113.3,113.33,113.24,113.26,6322.0,111.4039,111.4334,111.345,111.3646,6322.0
2023-09-18 13:25:00,113.3,113.37,113.24,113.25,20989.0,111.4039,111.4728,111.345,111.3548,20989.0
2023-09-18 13:30:00,113.25,113.43,113.23,113.43,26915.0,111.3548,111.5318,111.3351,111.5318,26915.0
2023-09-18 13:35:00,113.42,113.51,113.4,113.51,38940.0,111.5219,111.6104,111.5023,111.6104,38940.0
2023-09-18 13:40:00,113.51,113.51,113.37,113.43,13046.0,111.6104,111.6104,111.4728,111.5318,13046.0
2023-09-18 13:45:00,113.44,113.57,113.29,113.33,23190.0,111.5416,111.6694,111.3941,111.4334,23190.0
2023-09-18 13:50:00,113.33,113.37,113.25,113.26,4734.0,111.4334,111.4728,111.3548,111.3646,4734.0
2023-09-18 13:55:00,113.28,113.31,113.23,113.23,3638.0,111.3843,111.4138,111.3351,111.3351,3638.0
2023-09-18 14:00:00,113.22,113.35,113.16,113.31,8699.0,111.3253,111.4531,111.2663,111.4138,8699.0
2023-09-18 14:05:00,113.27,113.3,113.17,113.26,16936.0,111.3744,111.4039,111.2761,111.3646,16936.0
2023-09-18 14:10:00,113.26,113.29,113.16,113.29,6403.0,111.3646,111.3941,111.2663,111.3941,6403.0
2023-09-18 14:15:00,113.29,113.29,113.11,113.11,4148.0,111.3941,111.3941,111.2171,111.2171,4148.0
2023-09-18 14:20:00,113.11,113.13,113.04,113.04,5613.0,111.2171,111.2368,111.1483,111.1483,5613.0
2023-09-18 14:25:00,113.0,113.09,113.0,113.01,4478.0,111.109,111.1975,111.109,111.1188,4478.0
2023-09-18 14:30:00,113.02,113.09,112.99,113.01,6458.0,111.1286,111.1975,111.0991,111.1188,6458.0
2023-09-18 14:35:00,113.02,113.06,112.99,113.03,1844.0,111.1286,111.168,111.0991,111.1385,1844.0
2023-09-18 14:40:00,113.03,113.19,113.03,113.19,13621.0,111.1385,111.2958,111.1385,111.2958,13621.0
2023-09-18 14:45:00,113.19,113.28,113.16,113.22,18559.0,111.2958,111.3843,111.2663,111.3253,18559.0
2023-09-18 14:50:00,113.22,113.23,112.93,112.94,9566.0,111.3253,111.3351,111.0401,111.05,9566.0
2023-09-18 14:55:00,112.96,113.04,112.94,112.96,5002.0,111.0696,111.1483,111.05,111.0696,5002.0
2023-09-18 15:00:00,112.92,113.02,112.9,112.97,5506.0,111.0303,111.1286,111.0106,111.0795,5506.0
2023-09-18 15:05:00,112.99,113.04,112.94,113.0,8610.0,111.0991,111.1483,111.05,111.109,8610.0
2023-09-18 15:10:00,113.0,113.02,112.92,112.97,8232.0,111.109,111.1286,111.0303,111.0795,8232.0
2023-09-18 15:15:00,112.97,113.0,112.93,112.99,4841.0,111.0795,111.109,111.0401,111.0991,4841.0
2023-09-18 15:20:00,113.0,113.09,112.96,113.0,27480.0,111.109,111.1975,111.0696,111.109,27480.0
2023-09-18 15:25:00,112.99,113.14,112.99,113.11,12105.0,111.0991,111.2466,111.0991,111.2171,12105.0
2023-09-18 15:30:00,113.11,113.24,113.08,113.16,16253.0,111.2171,111.345,111.1876,111.2663,16253.0
2023-09-18 15:35:00,113.16,113.23,113.05,113.09,15346.0,111.2663,111.3351,111.1581,111.1975,15346.0
2023-09-18 15:40:00,113.11,113.19,112.98,113.07,22117.0,111.2171,111.2958,111.0893,111.1778,22117.0
2023-09-18 15:45:00,113.09,113.15,112.96,113.14,31895.0,111.1975,111.2565,111.0696,111.2466,31895.0
2023-09-18 15:50:00,113.15,113.19,112.91,112.96,69856.0,111.2565,111.2958,111.0205,111.0696,69856.0
2023-09-18 15:55:00,112.96,113.24,112.96,113.18,153336.0,111.0696,111.345,111.0696,111.286,153336.0
2023-09-19 09:30:00,113.2,113.76,113.02,113.62,73497.0,111.3056,111.8562,111.1286,111.7186,73497.0
2023-09-19 09:35:00,113.88,114.1,113.54,114.03,15996.0,111.9742,112.1906,111.6399,112.1217,15996.0
2023-09-19 09:40:00,113.96,114.28,113.04,113.11,37670.0,112.0529,112.3675,111.1483,111.2171,37670.0
2023-09-19 09:45:00,113.04,113.35,113.04,113.22,16391.0,111.1483,111.4531,111.1483,111.3253,16391.0
2023-09-19 09:50:00,113.15,113.15,112.67,112.71,19532.0,111.2565,111.2565,110.7845,110.8238,19532.0
2023-09-19 09:55:00,112.73,112.98,112.7,112.98,6649.0,110.8435,111.0893,110.814,111.0893,6649.0
2023-09-19 10:00:00,113.08,113.21,112.83,112.84,8336.0,111.1876,111.3155,110.9418,110.9516,8336.0
2023-09-19 10:05:00,112.86,112.99,112.5,112.6,16240.0,110.9713,111.0991,110.6173,110.7157,16240.0
2023-09-19 10:10:00,112.72,112.95,112.47,112.53,20299.0,110.8337,111.0598,110.5878,110.6468,20299.0
2023-09-19 10:15:00,112.59,112.9,112.43,112.85,8586.0,110.7058,111.0106,110.5485,110.9615,8586.0
2023-09-19 10:20:00,112.81,113.08,112.78,112.86,7834.0,110.9221,111.1876,110.8926,110.9713,7834.0
2023-09-19 10:25:00,112.88,112.99,112.73,112.87,8743.0,110.991,111.0991,110.8435,110.9811,8743.0
2023-09-19 10:30:00,112.83,112.83,112.41,112.49,21358.0,110.9418,110.9418,110.5288,110.6075,21358.0
2023-09-19 10:35:00,112.51,112.71,112.46,112.46,7056.0,110.6272,110.8238,110.578,110.578,7056.0
2023-09-19 10:40:00,112.49,112.67,112.46,112.6,10416.0,110.6075,110.7845,110.578,110.7157,10416.0
2023-09-19 10:45:00,112.63,112.89,112.59,112.61,11135.0,110.7452,111.0008,110.7058,110.7255,11135.0
2023-09-19 10:50:00,112.62,112.9,112.56,112.76,14571.0,110.7353,111.0106,110.6763,110.873,14571.0
2023-09-19 10:55:00,112.78,112.95,112.74,112.74,10574.0,110.8926,111.0598,110.8533,110.8533,10574.0
2023-09-19 11:00:00,112.68,112.98,112.68,112.96,7340.0,110.7943,111.0893,110.7943,111.0696,7340.0
2023-09-19 11:05:00,112.97,113.2,112.91,113.17,17563.0,111.0795,111.3056,111.0205,111.2761,17563.0
2023-09-19 11:10:00,113.19,113.31,113.09,113.25,8131.0,111.2958,111.4138,111.1975,111.3548,8131.0
2023-09-19 11:15:00,113.2,113.24,113.11,113.2,5291.0,111.3056,111.345,111.2171,111.3056,5291.0
2023-09-19 11:20:00,113.18,113.3,113.1,113.1,9631.0,111.286,111.4039,111.2073,111.2073,9631.0
2023-09-19 11:25:00,113.12,113.36,113.1,113.27,7885.0,111.227,111.4629,111.2073,111.3744,7885.0
2023-09-19 11:30:00,113.27,113.34,113.19,113.22,11053.0,111.3744,111.4433,111.2958,111.3253,11053.0
2023-09-19 11:35:00,113.18,113.3,113.07,113.22,7986.0,111.286,111.4039,111.1778,111.3253,7986.0
2023-09-19 11:40:00,113.23,113.25,113.06,113.18,5810.0,111.3351,111.3548,111.168,111.286,5810.0
2023-09-19 11:45:00,113.18,113.49,113.17,113.48,2216.0,111.286,111.5908,111.2761,111.5809,2216.0
2023-09-19 11:50:00,113.41,113.5,113.35,113.46,4660.0,111.5121,111.6006,111.4531,111.5613,4660.0
2023-09-19 11:55:00,113.51,113.62,113.43,113.56,6277.0,111.6104,111.7186,111.5318,111.6596,6277.0
2023-09-19 12:00:00,113.63,113.75,113.5,113.58,11434.0,111.7284,111.8464,111.6006,111.6793,11434.0
2023-09-19 12:05:00,113.52,113.64,113.47,113.52,4803.0,111.6203,111.7383,111.5711,111.6203,4803.0
2023-09-19 12:10:00,113.58,113.64,113.48,113.59,7044.0,111.6793,111.7383,111.5809,111.6891,7044.0
2023-09-19 12:15:00,113.59,113.65,113.54,113.57,7720.0,111.6891,111.7481,111.6399,111.6694,7720.0
2023-09-19 12:20:00,113.58,113.65,113.54,113.62,7353.0,111.6793,111.7481,111.6399,111.7186,7353.0
2023-09-19 12:25:00,113.64,113.65,113.37,113.45,6814.0,111.7383,111.7481,111.4728,111.5514,6814.0
2023-09-19 12:30:00,113.42,113.44,113.35,113.43,4342.0,111.5219,111.5416,111.4531,111.5318,4342.0
2023-09-19 12:35:00,113.38,113.38,113.2,113.2,5928.0,111.4826,111.4826,111.3056,111.3056,5928.0
2023-09-19 12:40:00,113.2,113.27,113.11,113.11,11460.0,111.3056,111.3744,111.2171,111.2171,11460.0
2023-09-19 12:45:00,113.08,113.11,113.0,113.07,13692.0,111.1876,111.2171,111.109,111.1778,13692.0
2023-09-19 12:50:00,113.13,113.13,113.01,113.04,6233.0,111.2368,111.2368,111.1188,111.1483,6233.0
2023-09-19 12:55:00,113.04,113.1,113.01,113.07,4780.0,111.1483,111.2073,111.1188,111.1778,4780.0
2023-09-19 13:00:00,113.07,113.2,113.06,113.19,8058.0,111.1778,111.3056,111.168,111.2958,8058.0
2023-09-19 13:05:00,113.2,113.25,113.17,113.23,6301.0,111.3056,111.3548,111.2761,111.3351,6301.0
2023-09-19 13:10:00,113.23,113.27,113.11,113.2,5936.0,111.3351,111.3744,111.2171,111.3056,5936.0
2023-09-19 13:15:00,113.21,113.21,113.12,113.14,7706.0,111.3155,111.3155,111.227,111.2466,7706.0
2023-09-19 13:20:00,113.15,113.19,113.12,113.16,4742.0,111.2565,111.2958,111.227,111.2663,4742.0
2023-09-19 13:25:00,113.13,113.16,113.06,113.07,6684.0,111.2368,111.2663,111.168,111.1778,6684.0
2023-09-19 13:30:00,113.09,113.22,113.09,113.15,5658.0,111.1975,111.3253,111.1975,111.2565,5658.0
2023-09-19 13:35:00,113.16,113.21,113.15,113.21,2392.0,111.2663,111.3155,111.2565,111.3155,2392.0
2023-09-19 13:40:00,113.23,113.29,113.19,113.29,5497.0,111.3351,111.3941,111.2958,111.3941,5497.0
2023-09-19 13:45:00,113.29,113.51,113.28,113.4,10247.0,111.3941,111.6104,111.3843,111.5023,10247.0
2023-09-19 13:50:00,113.4,113.44,113.36,113.44,3976.0,111.5023,111.5416,111.4629,111.5416,3976.0
2023-09-19 13:55:00,113.43,113.46,113.31,113.33,6743.0,111.5318,111.5613,111.4138,111.4334,6743.0
2023-09-19 14:00:00,113.39,113.47,113.33,113.36,8774.0,111.4924,111.5711,111.4334,111.4629,8774.0
2023-09-19 14:05:00,113.37,113.43,113.32,113.41,4113.0,111.4728,111.5318,111.4236,111.5121,4113.0
2023-09-19 14:10:00,113.43,113.43,113.31,113.34,6711.0,111.5318,111.5318,111.4138,111.4433,6711.0
2023-09-19 14:15:00,113.32,113.36,113.22,113.36,8547.0,111.4236,111.4629,111.3253,111.4629,8547.0
2023-09-19 14:20:00,113.37,113.38,113.3,113.35,10508.0,111.4728,111.4826,111.4039,111.4531,10508.0
2023-09-19 14:25:00,113.36,113.37,113.31,113.33,6572.0,111.4629,111.4728,111.4138,111.4334,6572.0
2023-09-19 14:30:00,113.34,113.49,113.32,113.42,19422.0,111.4433,111.5908,111.4236,111.5219,19422.0
2023-09-19 14:35:00,113.44,113.73,113.43,113.63,9001.0,111.5416,111.8268,111.5318,111.7284,9001.0
2023-09-19 14:40:00,113.62,113.72,113.62,113.67,6381.0,111.7186,111.8169,111.7186,111.7678,6381.0
2023-09-19 14:45:00,113.65,113.67,113.49,113.55,12661.0,111.7481,111.7678,111.5908,111.6498,12661.0
2023-09-19 14:50:00,113.53,113.65,113.46,113.62,22659.0,111.6301,111.7481,111.5613,111.7186,22659.0
2023-09-19 14:55:00,113.62,113.62,113.49,113.52,9243.0,111.7186,111.7186,111.5908,111.6203,9243.0
2023-09-19 15:00:00,113.52,113.52,113.39,113.44,6647.0,111.6203,111.6203,111.4924,111.5416,6647.0
2023-09-19 15:05:00,113.44,113.49,113.38,113.45,7045.0,111.5416,111.5908,111.4826,111.5514,7045.0
2023-09-19 15:10:00,113.47,113.53,113.43,113.53,5714.0,111.5711,111.6301,111.5318,111.6301,5714.0
2023-09-19 15:15:00,113.5,113.67,113.5,113.64,4099.0,111.6006,111.7678,111.6006,111.7383,4099.0
2023-09-19 15:20:00,113.64,113.88,113.63,113.87,11088.0,111.7383,111.9742,111.7284,111.9644,11088.0
2023-09-19 15:25:00,113.9,113.96,113.84,113.87,14162.0,111.9939,112.0529,111.9349,111.9644,14162.0
2023-09-19 15:30:00,113.87,113.89,113.79,113.83,15492.0,111.9644,111.9841,111.8857,111.9251,15492.0
2023-09-19 15:35:00,113.83,113.86,113.72,113.86,16102.0,111.9251,111.9546,111.8169,111.9546,16102.0
2023-09-19 15:40:00,113.84,113.93,113.81,113.92,18933.0,111.9349,112.0234,111.9054,112.0136,18933.0
2023-09-19 15:45:00,113.91,113.98,113.87,113.96,34019.0,112.0037,112.0726,111.9644,112.0529,34019.0
2023-09-19 15:50:00,113.95,114.01,113.72,113.72,64896.0,112.0431,112.1021,111.8169,111.8169,64896.0
2023-09-19 15:55:00,113.76,113.81,113.57,113.6,160461.0,111.8562,111.9054,111.6694,111.6989,160461.0
2023-09-20 09:30:00,114.66,115.05,114.45,115.04,54708.0,112.7412,113.1247,112.5347,113.1148,54708.0
2023-09-20 09:35:00,115.1,115.19,114.7,114.89,55498.0,113.1738,113.2623,112.7805,112.9673,55498.0
2023-09-20 09:40:00,114.83,115.08,114.56,115.08,6886.0,112.9083,113.1542,112.6429,113.1542,6886.0
2023-09-20 09:45:00,115.16,115.59,115.01,115.22,22780.0,113.2328,113.6556,113.0853,113.2918,22780.0
2023-09-20 09:50:00,115.2,115.45,115.01,115.44,58531.0,113.2722,113.518,113.0853,113.5081,58531.0
2023-09-20 09:55:00,115.39,115.47,115.07,115.08,22549.0,113.459,113.5376,113.1443,113.1542,22549.0
2023-09-20 10:00:00,115.03,115.23,115.01,115.08,37109.0,113.105,113.3016,113.0853,113.1542,37109.0
2023-09-20 10:05:00,115.06,115.16,114.94,115.03,43175.0,113.1345,113.2328,113.0165,113.105,43175.0
2023-09-20 10:10:00,114.97,115.14,114.87,114.9,21451.0,113.046,113.2132,112.9477,112.9772,21451.0
2023-09-20 10:15:00,114.92,115.3,114.89,115.21,31127.0,112.9968,113.3705,112.9673,113.282,31127.0
2023-09-20 10:20:00,115.24,115.35,114.98,115.24,31611.0,113.3115,113.4196,113.0558,113.3115,31611.0
2023-09-20 10:25:00,115.26,115.47,115.26,115.33,71722.0,113.3311,113.5376,113.3311,113.4,71722.0
2023-09-20 10:30:00,115.33,115.35,115.16,115.24,32739.0,113.4,113.4196,113.2328,113.3115,32739.0
2023-09-20 10:35:00,115.24,115.3,115.14,115.19,66436.0,113.3115,113.3705,113.2132,113.2623,66436.0
2023-09-20 10:40:00,115.19,115.34,115.17,115.22,80490.0,113.2623,113.4098,113.2427,113.2918,80490.0
2023-09-20 10:45:00,115.2,115.25,114.92,114.95,53232.0,113.2722,113.3213,112.9968,113.0263,53232.0
2023-09-20 10:50:00,114.97,115.2,114.95,115.19,12606.0,113.046,113.2722,113.0263,113.2623,12606.0
2023-09-20 10:55:00,115.23,115.3,114.91,114.97,24874.0,113.3016,113.3705,112.987,113.046,24874.0
2023-09-20 11:00:00,114.96,115.13,114.96,115.13,12838.0,113.0362,113.2033,113.0362,113.2033,12838.0
2023-09-20 11:05:00,115.13,115.19,115.02,115.18,16854.0,113.2033,113.2623,113.0952,113.2525,16854.0
2023-09-20 11:10:00,115.25,115.25,115.06,115.13,47360.0,113.3213,113.3213,113.1345,113.2033,47360.0
2023-09-20 11:15:00,115.13,115.14,114.91,114.92,18240.0,113.2033,113.2132,112.987,112.9968,18240.0
2023-09-20 11:20:00,114.9,115.03,114.89,115.03,37511.0,112.9772,113.105,112.9673,113.105,37511.0
2023-09-20 11:25:00,115.06,115.13,115.04,115.1,4811.0,113.1345,113.2033,113.1148,113.1738,4811.0
2023-09-20 11:30:00,115.06,115.3,115.0,115.23,9314.0,113.1345,113.3705,113.0755,113.3016,9314.0
2023-09-20 11:35:00,115.23,115.27,115.11,115.11,7130.0,113.3016,113.341,113.1837,113.1837,7130.0
2023-09-20 11:40:00,115.12,115.18,115.1,115.18,4464.0,113.1935,113.2525,113.1738,113.2525,4464.0
2023-09-20 11:45:00,115.2,115.25,115.04,115.04,14059.0,113.2722,113.3213,113.1148,113.1148,14059.0
2023-09-20 11:50:00,115.03,115.25,115.01,115.16,19881.0,113.105,113.3213,113.0853,113.2328,19881.0
2023-09-20 11:55:00,115.19,115.25,115.09,115.13,6992.0,113.2623,113.3213,113.164,113.2033,6992.0
2023-09-20 12:00:00,115.11,115.14,115.07,115.09,7381.0,113.1837,113.2132,113.1443,113.164,7381.0
2023-09-20 12:05:00,115.07,115.13,115.0,115.13,8209.0,113.1443,113.2033,113.0755,113.2033,8209.0
2023-09-20 12:10:00,115.18,115.25,115.11,115.11,9299.0,113.2525,113.3213,113.1837,113.1837,9299.0
2023-09-20 12:15:00,115.12,115.22,115.12,115.2,3206.0,113.1935,113.2918,113.1935,113.2722,3206.0
2023-09-20 12:20:00,115.2,115.27,115.14,115.14,4615.0,113.2722,113.341,113.2132,113.2132,4615.0
2023-09-20 12:25:00,115.14,115.15,115.01,115.01,11618.0,113.2132,113.223,113.0853,113.0853,11618.0
2023-09-20 12:30:00,115.04,115.06,114.92,114.94,58220.0,113.1148,113.1345,112.9968,113.0165,58220.0
2023-09-20 12:35:00,114.92,115.04,114.89,115.01,36160.0,112.9968,113.1148,112.9673,113.0853,36160.0
2023-09-20 12:40:00,115.03,115.21,115.0,115.16,6965.0,113.105,113.282,113.0755,113.2328,6965.0
2023-09-20 12:45:00,115.17,115.2,115.04,115.04,5669.0,113.2427,113.2722,113.1148,113.1148,5669.0
2023-09-20 12:50:00,114.98,115.13,114.98,115.13,3691.0,113.0558,113.2033,113.0558,113.2033,3691.0
2023-09-20 12:55:00,115.09,115.15,115.03,115.11,13967.0,113.164,113.223,113.105,113.1837,13967.0
2023-09-20 13:00:00,115.14,115.18,115.0,115.08,17580.0,113.2132,113.2525,113.0755,113.1542,17580.0
2023-09-20 13:05:00,115.04,115.04,114.81,114.82,16741.0,113.1148,113.1148,112.8887,112.8985,16741.0
2023-09-20 13:10:00,114.8,114.89,114.72,114.85,6722.0,112.8788,112.9673,112.8002,112.928,6722.0
2023-09-20 13:15:00,114.83,114.92,114.82,114.86,3909.0,112.9083,112.9968,112.8985,112.9378,3909.0
2023-09-20 13:20:00,114.85,114.96,114.85,114.95,4540.0,112.928,113.0362,112.928,113.0263,4540.0
2023-09-20 13:25:00,114.92,114.96,114.82,114.82,5976.0,112.9968,113.0362,112.8985,112.8985,5976.0
2023-09-20 13:30:00,114.8,114.9,114.76,114.87,10689.0,112.8788,112.9772,112.8395,112.9477,10689.0
2023-09-20 13:35:00,114.84,114.91,114.62,114.62,10480.0,112.9182,112.987,112.7019,112.7019,10480.0
2023-09-20 13:40:00,114.59,114.77,114.57,114.75,8618.0,112.6724,112.8493,112.6527,112.8297,8618.0
2023-09-20 13:45:00,114.76,114.78,114.62,114.77,64830.0,112.8395,112.8592,112.7019,112.8493,64830.0
2023-09-20 13:50:00,114.76,115.06,114.76,115.05,10175.0,112.8395,113.1345,112.8395,113.1247,10175.0
2023-09-20 13:55:00,115.05,115.12,115.03,115.08,14790.0,113.1247,113.1935,113.105,113.1542,14790.0
2023-09-20 14:00:00,115.05,115.11,114.63,114.81,28475.0,113.1247,113.1837,112.7117,112.8887,28475.0
2023-09-20 14:05:00,114.81,115.03,114.66,114.86,13055.0,112.8887,113.105,112.7412,112.9378,13055.0
2023-09-20 14:10:00,114.85,115.03,114.79,114.98,16284.0,112.928,113.105,112.869,113.0558,16284.0
2023-09-20 14:15:00,114.95,115.03,114.83,114.97,17081.0,113.0263,113.105,112.9083,113.046,17081.0
2023-09-20 14:20:00,114.97,115.13,114.95,115.06,33515.0,113.046,113.2033,113.0263,113.1345,33515.0
2023-09-20 14:25:00,115.05,115.24,115.01,115.05,24496.0,113.1247,113.3115,113.0853,113.1247,24496.0
2023-09-20 14:30:00,115.05,115.52,115.05,115.36,55164.0,113.1247,113.5868,113.1247,113.4295,55164.0
2023-09-20 14:35:00,115.38,115.77,115.26,115.44,32544.0,113.4491,113.8326,113.3311,113.5081,32544.0
2023-09-20 14:40:00,115.44,115.45,115.09,115.4,69318.0,113.5081,113.518,113.164,113.4688,69318.0
2023-09-20 14:45:00,115.38,115.39,114.79,114.95,30860.0,113.4491,113.459,112.869,113.0263,30860.0
2023-09-20 14:50:00,114.91,114.96,114.61,114.7,14370.0,112.987,113.0362,112.692,112.7805,14370.0
2023-09-20 14:55:00,114.69,114.99,114.69,114.74,17358.0,112.7707,113.0657,112.7707,112.8198,17358.0
2023-09-20 15:00:00,114.72,114.83,114.53,114.59,17994.0,112.8002,112.9083,112.6134,112.6724,17994.0
2023-09-20 15:05:00,114.59,114.76,114.42,114.51,24877.0,112.6724,112.8395,112.5052,112.5937,24877.0
2023-09-20 15:10:00,114.55,114.63,114.17,114.22,21022.0,112.633,112.7117,112.2594,112.3086,21022.0
2023-09-20 15:15:00,114.22,114.33,113.96,114.04,21107.0,112.3086,112.4167,112.0529,112.1316,21107.0
2023-09-20 15:20:00,114.07,114.14,113.48,113.52,38897.0,112.1611,112.2299,111.5809,111.6203,38897.0
2023-09-20 15:25:00,113.55,114.09,113.52,113.96,45687.0,111.6498,112.1807,111.6203,112.0529,45687.0
2023-09-20 15:30:00,113.96,114.12,113.6,113.72,39526.0,112.0529,112.2102,111.6989,111.8169,39526.0
2023-09-20 15:35:00,113.72,113.82,113.6,113.74,21204.0,111.8169,111.9152,111.6989,111.8366,21204.0
2023-09-20 15:40:00,113.73,113.75,113.5,113.56,23800.0,111.8268,111.8464,111.6006,111.6596,23800.0
2023-09-20 15:45:00,113.55,113.77,113.43,113.75,43252.0,111.6498,111.8661,111.5318,111.8464,43252.0
2023-09-20 15:50:00,113.81,113.82,113.48,113.48,54229.0,111.9054,111.9152,111.5809,111.5809,54229.0
2023-09-20 15:55:00,113.5,113.59,112.99,113.18,361055.0,111.6006,111.6891,111.0991,111.286,361055.0
2023-09-21 09:30:00,111.12,111.48,108.84,109.4,148162.0,109.2604,109.6144,107.0186,107.5692,148162.0
2023-09-21 09:35:00,109.57,110.64,109.56,110.01,42012.0,107.7364,108.7885,107.7265,108.169,42012.0
2023-09-21 09:40:00,109.96,110.39,109.42,110.0,36664.0,108.1198,108.5426,107.5889,108.1592,36664.0
2023-09-21 09:45:00,110.06,110.12,109.29,109.29,23218.0,108.2182,108.2772,107.4611,107.4611,23218.0
2023-09-21 09:50:00,109.29,109.6,108.64,109.01,63000.0,107.4611,107.7659,106.8219,107.1857,63000.0
2023-09-21 09:55:00,108.94,109.45,108.87,109.01,70030.0,107.1169,107.6184,107.0481,107.1857,70030.0
2023-09-21 10:00:00,109.06,109.15,108.65,108.74,30473.0,107.2349,107.3234,106.8318,106.9203,30473.0
2023-09-21 10:05:00,108.7,109.24,108.67,109.21,35782.0,106.8809,107.4119,106.8514,107.3824,35782.0
2023-09-21 10:10:00,109.21,109.31,108.93,109.08,25227.0,107.3824,107.4807,107.1071,107.2546,25227.0
2023-09-21 10:15:00,109.07,109.23,108.7,108.76,30942.0,107.2447,107.4021,106.8809,106.9399,30942.0
2023-09-21 10:20:00,108.73,109.07,108.55,108.55,56916.0,106.9104,107.2447,106.7334,106.7334,56916.0
2023-09-21 10:25:00,108.56,108.65,108.32,108.56,53415.0,106.7433,106.8318,106.5073,106.7433,53415.0
2023-09-21 10:30:00,108.54,108.61,108.21,108.25,28918.0,106.7236,106.7924,106.3991,106.4385,28918.0
2023-09-21 10:35:00,108.22,108.76,108.03,108.74,116210.0,106.409,106.9399,106.2221,106.9203,116210.0
2023-09-21 10:40:00,108.79,108.88,108.65,108.65,19247.0,106.9694,107.0579,106.8318,106.8318,19247.0
2023-09-21 10:45:00,108.63,108.8,108.49,108.8,19489.0,106.8121,106.9793,106.6744,106.9793,19489.0
2023-09-21 10:50:00,108.86,109.21,108.74,108.95,28079.0,107.0383,107.3824,106.9203,107.1267,28079.0
2023-09-21 10:55:00,108.88,108.9,108.48,108.58,14583.0,107.0579,107.0776,106.6646,106.7629,14583.0
2023-09-21 11:00:00,108.58,108.63,108.29,108.41,22557.0,106.7629,106.8121,106.4778,106.5958,22557.0
2023-09-21 11:05:00,108.34,108.66,108.3,108.46,12802.0,106.527,106.8416,106.4876,106.6449,12802.0
2023-09-21 11:10:00,108.44,108.51,108.18,108.24,16972.0,106.6253,106.6941,106.3696,106.4286,16972.0
2023-09-21 11:15:00,108.27,108.31,107.99,108.08,55595.0,106.4581,106.4975,106.1828,106.2713,55595.0
2023-09-21 11:20:00,108.08,108.54,108.08,108.53,21175.0,106.2713,106.7236,106.2713,106.7138,21175.0
2023-09-21 11:25:00,108.52,108.67,108.46,108.65,17614.0,106.7039,106.8514,106.6449,106.8318,17614.0
2023-09-21 11:30:00,108.65,108.97,108.64,108.92,21594.0,106.8318,107.1464,106.8219,107.0972,21594.0
2023-09-21 11:35:00,108.87,108.96,108.66,108.89,21805.0,107.0481,107.1366,106.8416,107.0677,21805.0
2023-09-21 11:40:00,108.89,108.94,108.78,108.91,23776.0,107.0677,107.1169,106.9596,107.0874,23776.0
2023-09-21 11:45:00,108.91,109.05,108.91,109.03,55051.0,107.0874,107.2251,107.0874,107.2054,55051.0
2023-09-21 11:50:00,109.04,109.11,108.73,108.97,49278.0,107.2152,107.2841,106.9104,107.1464,49278.0
2023-09-21 11:55:00,108.97,109.01,108.62,108.69,14188.0,107.1464,107.1857,106.8023,106.8711,14188.0
2023-09-21 12:00:00,108.7,108.7,108.42,108.53,18142.0,106.8809,106.8809,106.6056,106.7138,18142.0
2023-09-21 12:05:00,108.56,108.64,108.46,108.58,13006.0,106.7433,106.8219,106.6449,106.7629,13006.0
2023-09-21 12:10:00,108.6,108.66,108.38,108.5,8684.0,106.7826,106.8416,106.5663,106.6843,8684.0
2023-09-21 12:15:00,108.44,108.54,108.32,108.39,20058.0,106.6253,106.7236,106.5073,106.5761,20058.0
2023-09-21 12:20:00,108.38,108.59,108.36,108.49,25321.0,106.5663,106.7728,106.5466,106.6744,25321.0
2023-09-21 12:25:00,108.46,108.69,108.25,108.69,17242.0,106.6449,106.8711,106.4385,106.8711,17242.0
2023-09-21 12:30:00,108.69,108.93,108.67,108.83,37516.0,106.8711,107.1071,106.8514,107.0088,37516.0
2023-09-21 12:35:00,108.83,108.83,108.65,108.75,10726.0,107.0088,107.0088,106.8318,106.9301,10726.0
2023-09-21 12:40:00,108.75,108.9,108.66,108.69,22096.0,106.9301,107.0776,106.8416,106.8711,22096.0
2023-09-21 12:45:00,108.7,108.96,108.7,108.71,21576.0,106.8809,107.1366,106.8809,106.8908,21576.0
2023-09-21 12:50:00,108.78,108.97,108.73,108.9,21248.0,106.9596,107.1464,106.9104,107.0776,21248.0
2023-09-21 12:55:00,108.9,108.96,108.73,108.92,9684.0,107.0776,107.1366,106.9104,107.0972,9684.0
2023-09-21 13:00:00,108.92,109.24,108.89,109.09,29467.0,107.0972,107.4119,107.0677,107.2644,29467.0
2023-09-21 13:05:00,109.09,109.31,109.06,109.24,20554.0,107.2644,107.4807,107.2349,107.4119,20554.0
2023-09-21 13:10:00,109.24,109.47,109.19,109.21,18132.0,107.4119,107.638,107.3627,107.3824,18132.0
2023-09-21 13:15:00,109.23,109.5,109.21,109.45,20298.0,107.4021,107.6675,107.3824,107.6184,20298.0
2023-09-21 13:20:00,109.48,109.77,109.48,109.65,26618.0,107.6479,107.933,107.6479,107.815,26618.0
2023-09-21 13:25:00,109.68,109.86,109.67,109.67,15262.0,107.8445,108.0215,107.8347,107.8347,15262.0
2023-09-21 13:30:00,109.67,109.89,109.63,109.63,21785.0,107.8347,108.051,107.7954,107.7954,21785.0
2023-09-21 13:35:00,109.66,109.96,109.65,109.87,23969.0,107.8249,108.1198,107.815,108.0313,23969.0
2023-09-21 13:40:00,109.87,110.26,109.87,109.94,71592.0,108.0313,108.4148,108.0313,108.1002,71592.0
2023-09-21 13:45:00,109.91,110.2,109.9,109.97,29797.0,108.0707,108.3558,108.0608,108.1297,29797.0
2023-09-21 13:50:00,109.96,110.24,109.96,110.15,28650.0,108.1198,108.3952,108.1198,108.3067,28650.0
2023-09-21 13:55:00,110.15,110.39,110.15,110.21,33167.0,108.3067,108.5426,108.3067,108.3657,33167.0
2023-09-21 14:00:00,110.21,110.28,109.97,110.0,29430.0,108.3657,108.4345,108.1297,108.1592,29430.0
2023-09-21 14:05:00,109.95,110.24,109.95,110.0,18866.0,108.11,108.3952,108.11,108.1592,18866.0
2023-09-21 14:10:00,109.99,110.05,109.84,109.85,30283.0,108.1493,108.2083,108.0019,108.0117,30283.0
2023-09-21 14:15:00,109.84,110.02,109.84,109.93,52619.0,108.0019,108.1788,108.0019,108.0903,52619.0
2023-09-21 14:20:00,109.88,109.97,109.78,109.92,49694.0,108.0412,108.1297,107.9429,108.0805,49694.0
2023-09-21 14:25:00,109.89,109.93,109.61,109.63,22194.0,108.051,108.0903,107.7757,107.7954,22194.0
2023-09-21 14:30:00,109.63,109.76,109.44,109.46,75828.0,107.7954,107.9232,107.6085,107.6282,75828.0
2023-09-21 14:35:00,109.46,109.6,109.36,109.55,19433.0,107.6282,107.7659,107.5299,107.7167,19433.0
2023-09-21 14:40:00,109.59,109.77,109.59,109.7,20777.0,107.756,107.933,107.756,107.8642,20777.0
2023-09-21 14:45:00,109.69,109.85,109.69,109.8,16635.0,107.8544,108.0117,107.8544,107.9625,16635.0
2023-09-21 14:50:00,109.81,110.13,109.79,110.13,12493.0,107.9724,108.287,107.9527,108.287,12493.0
2023-09-21 14:55:00,110.12,110.15,109.92,109.96,20329.0,108.2772,108.3067,108.0805,108.1198,20329.0
2023-09-21 15:00:00,109.98,110.14,109.9,110.13,12226.0,108.1395,108.2968,108.0608,108.287,12226.0
2023-09-21 15:05:00,110.15,110.26,110.04,110.26,16543.0,108.3067,108.4148,108.1985,108.4148,16543.0
2023-09-21 15:10:00,110.26,110.29,110.13,110.26,21633.0,108.4148,108.4443,108.287,108.4148,21633.0
2023-09-21 15:15:00,110.23,110.26,109.84,109.91,188561.0,108.3853,108.4148,108.0019,108.0707,188561.0
2023-09-21 15:20:00,109.89,110.04,109.72,109.72,28475.0,108.051,108.1985,107.8839,107.8839,28475.0
2023-09-21 15:25:00,109.75,109.81,109.52,109.66,37999.0,107.9134,107.9724,107.6872,107.8249,37999.0
2023-09-21 15:30:00,109.68,109.86,109.68,109.72,40824.0,107.8445,108.0215,107.8445,107.8839,40824.0
2023-09-21 15:35:00,109.72,109.82,109.63,109.71,44769.0,107.8839,107.9822,107.7954,107.874,44769.0
2023-09-21 15:40:00,109.73,109.78,109.42,109.5,50130.0,107.8937,107.9429,107.5889,107.6675,50130.0
2023-09-21 15:45:00,109.49,109.69,109.4,109.4,78018.0,107.6577,107.8544,107.5692,107.5692,78018.0
2023-09-21 15:50:00,109.38,109.43,109.19,109.38,133061.0,107.5495,107.5987,107.3627,107.5495,133061.0
2023-09-21 15:55:00,109.35,109.41,108.98,109.05,335484.0,107.5201,107.579,107.1562,107.2251,335484.0
2023-09-22 09:30:00,110.02,110.5,109.45,109.5,44395.0,108.1788,108.6508,107.6184,107.6675,44395.0
2023-09-22 09:35:00,109.66,109.79,109.35,109.58,11548.0,107.8249,107.9527,107.5201,107.7462,11548.0
2023-09-22 09:40:00,109.53,109.57,109.14,109.37,10849.0,107.697,107.7364,107.3136,107.5397,10849.0
2023-09-22 09:45:00,109.23,109.68,109.23,109.43,15751.0,107.4021,107.8445,107.4021,107.5987,15751.0
2023-09-22 09:50:00,109.5,109.57,108.87,108.92,53113.0,107.6675,107.7364,107.0481,107.0972,53113.0
2023-09-22 09:55:00,108.99,109.32,108.97,109.26,17633.0,107.1661,107.4906,107.1464,107.4316,17633.0
2023-09-22 10:00:00,109.25,109.27,109.03,109.24,10495.0,107.4217,107.4414,107.2054,107.4119,10495.0
2023-09-22 10:05:00,109.31,109.54,109.17,109.17,15724.0,107.4807,107.7069,107.3431,107.3431,15724.0
2023-09-22 10:10:00,109.15,109.18,108.67,108.68,18394.0,107.3234,107.3529,106.8514,106.8613,18394.0
2023-09-22 10:15:00,108.62,108.84,108.54,108.82,17101.0,106.8023,107.0186,106.7236,106.9989,17101.0
2023-09-22 10:20:00,108.85,109.05,108.78,108.92,27647.0,107.0284,107.2251,106.9596,107.0972,27647.0
2023-09-22 10:25:00,108.95,109.03,108.7,109.01,14575.0,107.1267,107.2054,106.8809,107.1857,14575.0
2023-09-22 10:30:00,109.01,109.69,109.01,109.69,11159.0,107.1857,107.8544,107.1857,107.8544,11159.0
2023-09-22 10:35:00,109.8,109.88,109.61,109.63,10909.0,107.9625,108.0412,107.7757,107.7954,10909.0
2023-09-22 10:40:00,109.61,109.73,109.44,109.72,9680.0,107.7757,107.8937,107.6085,107.8839,9680.0
2023-09-22 10:45:00,109.7,109.85,109.65,109.75,10389.0,107.8642,108.0117,107.815,107.9134,10389.0
2023-09-22 10:50:00,109.78,109.87,109.5,109.87,16166.0,107.9429,108.0313,107.6675,108.0313,16166.0
2023-09-22 10:55:00,109.93,110.01,109.9,109.98,12232.0,108.0903,108.169,108.0608,108.1395,12232.0
2023-09-22 11:00:00,109.99,110.06,109.75,109.93,29586.0,108.1493,108.2182,107.9134,108.0903,29586.0
2023-09-22 11:05:00,109.95,110.09,109.74,109.74,16601.0,108.11,108.2477,107.9035,107.9035,16601.0
2023-09-22 11:10:00,109.79,109.87,109.63,109.67,21674.0,107.9527,108.0313,107.7954,107.8347,21674.0
2023-09-22 11:15:00,109.67,109.72,109.42,109.62,10297.0,107.8347,107.8839,107.5889,107.7855,10297.0
2023-09-22 11:20:00,109.63,109.82,109.5,109.61,13341.0,107.7954,107.9822,107.6675,107.7757,13341.0
2023-09-22 11:25:00,109.61,109.78,109.59,109.7,7254.0,107.7757,107.9429,107.756,107.8642,7254.0
2023-09-22 11:30:00,109.68,109.71,109.46,109.67,10384.0,107.8445,107.874,107.6282,107.8347,10384.0
2023-09-22 11:35:00,109.69,109.74,109.57,109.65,4569.0,107.8544,107.9035,107.7364,107.815,4569.0
2023-09-22 11:40:00,109.7,109.7,109.58,109.66,7966.0,107.8642,107.8642,107.7462,107.8249,7966.0
2023-09-22 11:45:00,109.69,109.73,109.52,109.65,5888.0,107.8544,107.8937,107.6872,107.815,5888.0
2023-09-22 11:50:00,109.63,109.76,109.43,109.56,11083.0,107.7954,107.9232,107.5987,107.7265,11083.0
2023-09-22 11:55:00,109.56,109.64,109.47,109.57,4447.0,107.7265,107.8052,107.638,107.7364,4447.0
2023-09-22 12:00:00,109.54,109.66,109.41,109.49,11365.0,107.7069,107.8249,107.579,107.6577,11365.0
2023-09-22 12:05:00,109.54,109.65,109.48,109.6,8679.0,107.7069,107.815,107.6479,107.7659,8679.0
2023-09-22 12:10:00,109.57,109.66,109.52,109.53,8537.0,107.7364,107.8249,107.6872,107.697,8537.0
2023-09-22 12:15:00,109.51,109.6,109.49,109.51,9007.0,107.6774,107.7659,107.6577,107.6774,9007.0
2023-09-22 12:20:00,109.49,109.57,109.45,109.52,6801.0,107.6577,107.7364,107.6184,107.6872,6801.0
2023-09-22 12:25:00,109.53,109.65,109.5,109.5,8725.0,107.697,107.815,107.6675,107.6675,8725.0
2023-09-22 12:30:00,109.52,109.64,109.5,109.64,9241.0,107.6872,107.8052,107.6675,107.8052,9241.0
2023-09-22 12:35:00,109.66,109.77,109.65,109.67,9547.0,107.8249,107.933,107.815,107.8347,9547.0
2023-09-22 12:40:00,109.7,109.74,109.59,109.64,6358.0,107.8642,107.9035,107.756,107.8052,6358.0
2023-09-22 12:45:00,109.63,109.63,109.36,109.46,8970.0,107.7954,107.7954,107.5299,107.6282,8970.0
2023-09-22 12:50:00,109.45,109.45,109.27,109.34,8876.0,107.6184,107.6184,107.4414,107.5102,8876.0
2023-09-22 12:55:00,109.39,109.49,109.31,109.32,9994.0,107.5594,107.6577,107.4807,107.4906,9994.0
2023-09-22 13:00:00,109.28,109.33,109.08,109.33,13362.0,107.4512,107.5004,107.2546,107.5004,13362.0
2023-09-22 13:05:00,109.35,109.56,109.35,109.36,11547.0,107.5201,107.7265,107.5201,107.5299,11547.0
2023-09-22 13:10:00,109.4,109.51,109.33,109.33,17052.0,107.5692,107.6774,107.5004,107.5004,17052.0
2023-09-22 13:15:00,109.33,109.42,109.25,109.29,7237.0,107.5004,107.5889,107.4217,107.4611,7237.0
2023-09-22 13:20:00,109.28,109.35,109.03,109.11,12295.0,107.4512,107.5201,107.2054,107.2841,12295.0
2023-09-22 13:25:00,109.15,109.16,109.0,109.16,10328.0,107.3234,107.3332,107.1759,107.3332,10328.0
2023-09-22 13:30:00,109.15,109.17,108.9,109.03,9835.0,107.3234,107.3431,107.0776,107.2054,9835.0
2023-09-22 13:35:00,109.05,109.31,108.9,108.92,11808.0,107.2251,107.4807,107.0776,107.0972,11808.0
2023-09-22 13:40:00,108.94,109.03,108.78,108.79,12441.0,107.1169,107.2054,106.9596,106.9694,12441.0
2023-09-22 13:45:00,108.79,108.96,108.72,108.95,12691.0,106.9694,107.1366,106.9006,107.1267,12691.0
2023-09-22 13:50:00,108.96,109.16,108.94,109.02,8729.0,107.1366,107.3332,107.1169,107.1956,8729.0
2023-09-22 13:55:00,109.02,109.02,108.85,108.85,11956.0,107.1956,107.1956,107.0284,107.0284,11956.0
2023-09-22 14:00:00,108.88,108.98,108.87,108.91,15819.0,107.0579,107.1562,107.0481,107.0874,15819.0
2023-09-22 14:05:00,108.91,108.96,108.85,108.96,16094.0,107.0874,107.1366,107.0284,107.1366,16094.0
2023-09-22 14:10:00,108.94,108.94,108.67,108.68,15582.0,107.1169,107.1169,106.8514,106.8613,15582.0
2023-09-22 14:15:00,108.7,108.76,108.62,108.7,16293.0,106.8809,106.9399,106.8023,106.8809,16293.0
2023-09-22 14:20:00,108.71,108.84,108.69,108.84,18969.0,106.8908,107.0186,106.8711,107.0186,18969.0
2023-09-22 14:25:00,108.84,108.93,108.72,108.81,19628.0,107.0186,107.1071,106.9006,106.9891,19628.0
2023-09-22 14:30:00,108.81,108.85,108.7,108.77,22390.0,106.9891,107.0284,106.8809,106.9498,22390.0
2023-09-22 14:35:00,108.78,108.94,108.7,108.73,22105.0,106.9596,107.1169,106.8809,106.9104,22105.0
2023-09-22 14:40:00,108.73,108.76,108.6,108.7,17674.0,106.9104,106.9399,106.7826,106.8809,17674.0
2023-09-22 14:45:00,108.72,109.0,108.72,108.98,19162.0,106.9006,107.1759,106.9006,107.1562,19162.0
2023-09-22 14:50:00,108.99,109.01,108.87,108.99,15455.0,107.1661,107.1857,107.0481,107.1661,15455.0
2023-09-22 14:55:00,108.98,109.0,108.87,108.98,13623.0,107.1562,107.1759,107.0481,107.1562,13623.0
2023-09-22 15:00:00,108.95,109.45,108.94,109.34,20581.0,107.1267,107.6184,107.1169,107.5102,20581.0
2023-09-22 15:05:00,109.35,109.78,109.35,109.78,15011.0,107.5201,107.9429,107.5201,107.9429,15011.0
2023-09-22 15:10:00,109.81,109.97,109.74,109.8,26947.0,107.9724,108.1297,107.9035,107.9625,26947.0
2023-09-22 15:15:00,109.79,109.85,109.72,109.72,15016.0,107.9527,108.0117,107.8839,107.8839,15016.0
2023-09-22 15:20:00,109.71,109.77,109.61,109.69,16627.0,107.874,107.933,107.7757,107.8544,16627.0
2023-09-22 15:25:00,109.71,109.72,109.53,109.55,15677.0,107.874,107.8839,107.697,107.7167,15677.0
2023-09-22 15:30:00,109.54,109.59,109.3,109.33,17498.0,107.7069,107.756,107.4709,107.5004,17498.0
2023-09-22 15:35:00,109.34,109.49,109.26,109.47,24774.0,107.5102,107.6577,107.4316,107.638,24774.0
2023-09-22 15:40:00,109.49,109.51,109.23,109.26,23023.0,107.6577,107.6774,107.4021,107.4316,23023.0
2023-09-22 15:45:00,109.26,109.35,109.08,109.13,30770.0,107.4316,107.5201,107.2546,107.3037,30770.0
2023-09-22 15:50:00,109.12,109.15,108.93,109.07,59071.0,107.2939,107.3234,107.1071,107.2447,59071.0
2023-09-22 15:55:00,109.09,109.35,109.09,109.31,162102.0,107.2644,107.5201,107.2644,107.4807,162102.0
2023-09-25 09:30:00,108.48,109.11,108.27,108.92,18374.0,106.6646,107.2841,106.4581,107.0972,18374.0
2023-09-25 09:35:00,108.99,109.34,108.99,109.03,3798.0,107.1661,107.5102,107.1661,107.2054,3798.0
2023-09-25 09:40:00,109.27,109.5,109.22,109.46,5640.0,107.4414,107.6675,107.3922,107.6282,5640.0
2023-09-25 09:45:00,109.35,109.52,109.0,109.04,7029.0,107.5201,107.6872,107.1759,107.2152,7029.0
2023-09-25 09:50:00,109.0,109.14,108.69,108.81,6564.0,107.1759,107.3136,106.8711,106.9891,6564.0
2023-09-25 09:55:00,108.89,108.97,108.44,108.61,14890.0,107.0677,107.1464,106.6253,106.7924,14890.0
2023-09-25 10:00:00,108.66,108.7,108.14,108.23,9999.0,106.8416,106.8809,106.3303,106.4188,9999.0
2023-09-25 10:05:00,108.22,108.36,108.16,108.33,5237.0,106.409,106.5466,106.35,106.5171,5237.0
2023-09-25 10:10:00,108.31,108.63,108.26,108.52,8314.0,106.4975,106.8121,106.4483,106.7039,8314.0
2023-09-25 10:15:00,108.5,108.62,108.2,108.33,13269.0,106.6843,106.8023,106.3893,106.5171,13269.0
2023-09-25 10:20:00,108.32,108.46,108.07,108.17,10969.0,106.5073,106.6449,106.2615,106.3598,10969.0
2023-09-25 10:25:00,108.2,108.47,107.94,108.43,13483.0,106.3893,106.6548,106.1336,106.6154,13483.0
2023-09-25 10:30:00,108.44,108.44,108.02,108.12,16107.0,106.6253,106.6253,106.2123,106.3106,16107.0
2023-09-25 10:35:00,108.18,108.54,108.08,108.34,16198.0,106.3696,106.7236,106.2713,106.527,16198.0
2023-09-25 10:40:00,108.3,108.43,108.21,108.43,18171.0,106.4876,106.6154,106.3991,106.6154,18171.0
2023-09-25 10:45:00,108.43,108.45,108.1,108.13,9947.0,106.6154,106.6351,106.291,106.3205,9947.0
2023-09-25 10:50:00,108.1,108.3,107.93,108.29,16693.0,106.291,106.4876,106.1238,106.4778,16693.0
2023-09-25 10:55:00,108.24,108.3,108.11,108.17,9921.0,106.4286,106.4876,106.3008,106.3598,9921.0
2023-09-25 11:00:00,108.16,108.28,108.13,108.26,7856.0,106.35,106.468,106.3205,106.4483,7856.0
2023-09-25 11:05:00,108.25,108.4,108.18,108.37,11005.0,106.4385,106.5859,106.3696,106.5565,11005.0
2023-09-25 11:10:00,108.34,109.07,108.34,109.07,16287.0,106.527,107.2447,106.527,107.2447,16287.0
2023-09-25 11:15:00,109.06,109.23,108.92,109.15,16822.0,107.2349,107.4021,107.0972,107.3234,16822.0
2023-09-25 11:20:00,109.19,109.23,108.95,108.98,11599.0,107.3627,107.4021,107.1267,107.1562,11599.0
2023-09-25 11:25:00,108.99,109.14,108.96,109.0,8800.0,107.1661,107.3136,107.1366,107.1759,8800.0
2023-09-25 11:30:00,109.03,109.08,108.96,109.05,6659.0,107.2054,107.2546,107.1366,107.2251,6659.0
2023-09-25 11:35:00,109.05,109.1,108.97,108.99,5542.0,107.2251,107.2742,107.1464,107.1661,5542.0
2023-09-25 11:40:00,108.98,109.18,108.97,109.1,15599.0,107.1562,107.3529,107.1464,107.2742,15599.0
2023-09-25 11:45:00,109.0,109.05,108.98,109.01,15234.0,107.1759,107.2251,107.1562,107.1857,15234.0
2023-09-25 11:50:00,109.01,109.04,108.82,108.91,19323.0,107.1857,107.2152,106.9989,107.0874,19323.0
2023-09-25 11:55:00,108.91,108.96,108.7,108.79,11766.0,107.0874,107.1366,106.8809,106.9694,11766.0
2023-09-25 12:00:00,108.85,108.86,108.73,108.81,7250.0,107.0284,107.0383,106.9104,106.9891,7250.0
2023-09-25 12:05:00,108.79,108.86,108.73,108.77,7304.0,106.9694,107.0383,106.9104,106.9498,7304.0
2023-09-25 12:10:00,108.84,108.88,108.73,108.86,6855.0,107.0186,107.0579,106.9104,107.0383,6855.0
2023-09-25 12:15:00,108.84,109.08,108.8,108.98,27770.0,107.0186,107.2546,106.9793,107.1562,27770.0
2023-09-25 12:20:00,108.97,109.02,108.68,108.75,27212.0,107.1464,107.1956,106.8613,106.9301,27212.0
2023-09-25 12:25:00,108.74,108.84,108.71,108.77,4091.0,106.9203,107.0186,106.8908,106.9498,4091.0
2023-09-25 12:30:00,108.77,109.0,108.76,108.89,19494.0,106.9498,107.1759,106.9399,107.0677,19494.0
2023-09-25 12:35:00,108.99,108.99,108.75,108.75,1114.0,107.1661,107.1661,106.9301,106.9301,1114.0
2023-09-25 12:40:00,108.77,109.0,108.77,108.99,12523.0,106.9498,107.1759,106.9498,107.1661,12523.0
2023-09-25 12:45:00,108.99,109.02,108.76,108.76,4882.0,107.1661,107.1956,106.9399,106.9399,4882.0
2023-09-25 12:50:00,108.76,108.77,108.64,108.77,4772.0,106.9399,106.9498,106.8219,106.9498,4772.0
2023-09-25 12:55:00,108.75,108.82,108.7,108.76,4643.0,106.9301,106.9989,106.8809,106.9399,4643.0
2023-09-25 13:00:00,108.7,108.76,108.66,108.73,3120.0,106.8809,106.9399,106.8416,106.9104,3120.0
2023-09-25 13:05:00,108.7,108.9,108.7,108.9,3245.0,106.8809,107.0776,106.8809,107.0776,3245.0
2023-09-25 13:10:00,108.92,108.92,108.79,108.82,7984.0,107.0972,107.0972,106.9694,106.9989,7984.0
2023-09-25 13:15:00,108.81,108.85,108.73,108.8,4178.0,106.9891,107.0284,106.9104,106.9793,4178.0
2023-09-25 13:20:00,108.81,108.92,108.78,108.83,4690.0,106.9891,107.0972,106.9596,107.0088,4690.0
2023-09-25 13:25:00,108.86,108.87,108.73,108.8,4436.0,107.0383,107.0481,106.9104,106.9793,4436.0
2023-09-25 13:30:00,108.86,108.88,108.75,108.88,5395.0,107.0383,107.0579,106.9301,107.0579,5395.0
2023-09-25 13:35:00,108.88,109.0,108.86,108.89,7690.0,107.0579,107.1759,107.0383,107.0677,7690.0
2023-09-25 13:40:00,108.85,108.85,108.66,108.7,7606.0,107.0284,107.0284,106.8416,106.8809,7606.0
2023-09-25 13:45:00,108.66,108.74,108.61,108.71,6747.0,106.8416,106.9203,106.7924,106.8908,6747.0
2023-09-25 13:50:00,108.74,108.75,108.64,108.64,7956.0,106.9203,106.9301,106.8219,106.8219,7956.0
2023-09-25 13:55:00,108.64,108.74,108.64,108.7,7219.0,106.8219,106.9203,106.8219,106.8809,7219.0
2023-09-25 14:00:00,108.71,108.75,108.64,108.64,15299.0,106.8908,106.9301,106.8219,106.8219,15299.0
2023-09-25 14:05:00,108.66,108.7,108.61,108.61,7730.0,106.8416,106.8809,106.7924,106.7924,7730.0
2023-09-25 14:10:00,108.59,108.73,108.58,108.66,6117.0,106.7728,106.9104,106.7629,106.8416,6117.0
2023-09-25 14:15:00,108.69,108.71,108.56,108.65,7174.0,106.8711,106.8908,106.7433,106.8318,7174.0
2023-09-25 14:20:00,108.65,108.65,108.52,108.52,3342.0,106.8318,106.8318,106.7039,106.7039,3342.0
2023-09-25 14:25:00,108.42,108.61,108.42,108.49,5762.0,106.6056,106.7924,106.6056,106.6744,5762.0
2023-09-25 14:30:00,108.51,108.65,108.51,108.65,4397.0,106.6941,106.8318,106.6941,106.8318,4397.0
2023-09-25 14:35:00,108.69,108.75,108.56,108.58,7289.0,106.8711,106.9301,106.7433,106.7629,7289.0
2023-09-25 14:40:00,108.59,108.65,108.44,108.54,4005.0,106.7728,106.8318,106.6253,106.7236,4005.0
2023-09-25 14:45:00,108.54,108.57,108.48,108.56,5024.0,106.7236,106.7531,106.6646,106.7433,5024.0
2023-09-25 14:50:00,108.56,108.56,108.42,108.43,10565.0,106.7433,106.7433,106.6056,106.6154,10565.0
2023-09-25 14:55:00,108.45,108.49,108.39,108.43,5021.0,106.6351,106.6744,106.5761,106.6154,5021.0
2023-09-25 15:00:00,108.42,108.44,108.19,108.25,7617.0,106.6056,106.6253,106.3795,106.4385,7617.0
2023-09-25 15:05:00,108.2,108.21,108.07,108.13,6964.0,106.3893,106.3991,106.2615,106.3205,6964.0
2023-09-25 15:10:00,108.11,108.3,108.11,108.3,5835.0,106.3008,106.4876,106.3008,106.4876,5835.0
2023-09-25 15:15:00,108.34,108.52,108.32,108.45,14927.0,106.527,106.7039,106.5073,106.6351,14927.0
2023-09-25 15:20:00,108.47,108.47,108.26,108.29,14270.0,106.6548,106.6548,106.4483,106.4778,14270.0
2023-09-25 15:25:00,108.29,108.4,108.17,108.22,10847.0,106.4778,106.5859,106.3598,106.409,10847.0
2023-09-25 15:30:00,108.21,108.23,107.93,108.03,35531.0,106.3991,106.4188,106.1238,106.2221,35531.0
2023-09-25 15:35:00,108.02,108.07,107.98,108.02,32055.0,106.2123,106.2615,106.173,106.2123,32055.0
2023-09-25 15:40:00,108.06,108.11,108.01,108.06,19101.0,106.2516,106.3008,106.2025,106.2516,19101.0
2023-09-25 15:45:00,108.06,108.15,108.01,108.12,40719.0,106.2516,106.3401,106.2025,106.3106,40719.0
2023-09-25 15:50:00,108.14,108.18,107.96,108.01,62696.0,106.3303,106.3696,106.1533,106.2025,62696.0
2023-09-25 15:55:00,107.98,108.2,107.96,108.17,120613.0,106.173,106.3893,106.1533,106.3598,120613.0
2023-09-26 09:30:00,107.63,108.66,107.45,108.57,31227.0,105.8288,106.8416,105.6518,106.7531,31227.0
2023-09-26 09:35:00,108.51,108.8,108.29,108.68,23028.0,106.6941,106.9793,106.4778,106.8613,23028.0
2023-09-26 09:40:00,108.55,108.81,108.35,108.62,4249.0,106.7334,106.9891,106.5368,106.8023,4249.0
2023-09-26 09:45:00,108.6,108.66,108.17,108.17,3818.0,106.7826,106.8416,106.3598,106.3598,3818.0
2023-09-26 09:50:00,108.04,108.12,107.77,107.79,15056.0,106.232,106.3106,105.9665,105.9862,15056.0
2023-09-26 09:55:00,107.81,108.04,107.6,108.02,6544.0,106.0058,106.232,105.7993,106.2123,6544.0
2023-09-26 10:00:00,108.02,108.14,107.72,107.8,7904.0,106.2123,106.3303,105.9173,105.996,7904.0
2023-09-26 10:05:00,107.77,108.08,107.65,108.07,4476.0,105.9665,106.2713,105.8485,106.2615,4476.0
2023-09-26 10:10:00,108.04,108.04,107.44,107.52,5028.0,106.232,106.232,105.642,105.7207,5028.0
2023-09-26 10:15:00,107.59,107.66,107.37,107.51,10844.0,105.7895,105.8583,105.5732,105.7108,10844.0
2023-09-26 10:20:00,107.51,107.74,107.44,107.74,8988.0,105.7108,105.937,105.642,105.937,8988.0
2023-09-26 10:25:00,107.78,108.06,107.73,108.06,13829.0,105.9763,106.2516,105.9272,106.2516,13829.0
2023-09-26 10:30:00,107.98,108.19,107.87,107.87,24612.0,106.173,106.3795,106.0648,106.0648,24612.0
2023-09-26 10:35:00,107.86,108.01,107.68,108.01,9336.0,106.055,106.2025,105.878,106.2025,9336.0
2023-09-26 10:40:00,107.89,108.47,107.89,108.46,52215.0,106.0845,106.6548,106.0845,106.6449,52215.0
2023-09-26 10:45:00,108.51,108.52,108.26,108.42,17490.0,106.6941,106.7039,106.4483,106.6056,17490.0
2023-09-26 10:50:00,108.4,108.42,108.1,108.27,31441.0,106.5859,106.6056,106.291,106.4581,31441.0
2023-09-26 10:55:00,108.34,108.44,108.17,108.34,16831.0,106.527,106.6253,106.3598,106.527,16831.0
2023-09-26 11:00:00,108.39,108.43,108.13,108.24,11320.0,106.5761,106.6154,106.3205,106.4286,11320.0
2023-09-26 11:05:00,108.25,108.27,108.01,108.03,18032.0,106.4385,106.4581,106.2025,106.2221,18032.0
2023-09-26 11:10:00,108.07,108.15,108.01,108.03,16570.0,106.2615,106.3401,106.2025,106.2221,16570.0
2023-09-26 11:15:00,108.02,108.26,107.94,108.05,11157.0,106.2123,106.4483,106.1336,106.2418,11157.0
2023-09-26 11:20:00,108.05,108.11,107.82,107.82,33262.0,106.2418,106.3008,106.0157,106.0157,33262.0
2023-09-26 11:25:00,107.87,108.03,107.73,107.73,17627.0,106.0648,106.2221,105.9272,105.9272,17627.0
2023-09-26 11:30:00,107.73,108.04,107.72,107.96,30123.0,105.9272,106.232,105.9173,106.1533,30123.0
2023-09-26 11:35:00,107.93,108.17,107.92,108.13,39141.0,106.1238,106.3598,106.114,106.3205,39141.0
2023-09-26 11:40:00,108.11,108.22,107.96,108.09,14957.0,106.3008,106.409,106.1533,106.2811,14957.0
2023-09-26 11:45:00,108.12,108.26,108.05,108.1,8192.0,106.3106,106.4483,106.2418,106.291,8192.0
2023-09-26 11:50:00,108.11,108.11,107.84,107.98,9820.0,106.3008,106.3008,106.0353,106.173,9820.0
2023-09-26 11:55:00,107.98,108.13,107.91,107.98,19776.0,106.173,106.3205,106.1041,106.173,19776.0
2023-09-26 12:00:00,107.94,108.09,107.83,108.05,10951.0,106.1336,106.2811,106.0255,106.2418,10951.0
2023-09-26 12:05:00,108.02,108.1,107.94,108.08,9401.0,106.2123,106.291,106.1336,106.2713,9401.0
2023-09-26 12:10:00,108.1,108.15,108.03,108.03,6927.0,106.291,106.3401,106.2221,106.2221,6927.0
2023-09-26 12:15:00,108.03,108.12,108.0,108.0,5435.0,106.2221,106.3106,106.1926,106.1926,5435.0
2023-09-26 12:20:00,108.0,108.08,107.87,108.07,15106.0,106.1926,106.2713,106.0648,106.2615,15106.0
2023-09-26 12:25:00,108.06,108.13,108.02,108.07,6327.0,106.2516,106.3205,106.2123,106.2615,6327.0
2023-09-26 12:30:00,108.07,108.09,107.9,107.98,7380.0,106.2615,106.2811,106.0943,106.173,7380.0
2023-09-26 12:35:00,108.02,108.09,107.98,108.01,7454.0,106.2123,106.2811,106.173,106.2025,7454.0
2023-09-26 12:40:00,108.0,108.02,107.89,107.94,8476.0,106.1926,106.2123,106.0845,106.1336,8476.0
2023-09-26 12:45:00,107.92,107.94,107.82,107.91,8612.0,106.114,106.1336,106.0157,106.1041,8612.0
2023-09-26 12:50:00,107.9,107.97,107.84,107.95,4754.0,106.0943,106.1631,106.0353,106.1435,4754.0
2023-09-26 12:55:00,107.97,107.99,107.89,107.92,10177.0,106.1631,106.1828,106.0845,106.114,10177.0
2023-09-26 13:00:00,107.94,108.08,107.87,108.03,7617.0,106.1336,106.2713,106.0648,106.2221,7617.0
2023-09-26 13:05:00,108.01,108.02,107.81,107.94,12773.0,106.2025,106.2123,106.0058,106.1336,12773.0
2023-09-26 13:10:00,107.91,108.0,107.89,107.89,8937.0,106.1041,106.1926,106.0845,106.0845,8937.0
2023-09-26 13:15:00,107.93,107.94,107.79,107.82,5395.0,106.1238,106.1336,105.9862,106.0157,5395.0
2023-09-26 13:20:00,107.85,107.93,107.79,107.82,7818.0,106.0452,106.1238,105.9862,106.0157,7818.0
2023-09-26 13:25:00,107.82,107.82,107.68,107.72,7515.0,106.0157,106.0157,105.878,105.9173,7515.0
2023-09-26 13:30:00,107.71,107.72,107.58,107.64,12232.0,105.9075,105.9173,105.7797,105.8387,12232.0
2023-09-26 13:35:00,107.67,107.71,107.56,107.7,9521.0,105.8682,105.9075,105.76,105.8977,9521.0
2023-09-26 13:40:00,107.68,107.71,107.47,107.47,7072.0,105.878,105.9075,105.6715,105.6715,7072.0
2023-09-26 13:45:00,107.47,107.48,107.35,107.47,13722.0,105.6715,105.6813,105.5535,105.6715,13722.0
2023-09-26 13:50:00,107.53,107.86,107.49,107.85,11092.0,105.7305,106.055,105.6912,106.0452,11092.0
2023-09-26 13:55:00,107.87,107.87,107.79,107.85,10913.0,106.0648,106.0648,105.9862,106.0452,10913.0
2023-09-26 14:00:00,107.86,107.87,107.65,107.71,8569.0,106.055,106.0648,105.8485,105.9075,8569.0
2023-09-26 14:05:00,107.72,107.94,107.71,107.72,25396.0,105.9173,106.1336,105.9075,105.9173,25396.0
2023-09-26 14:10:00,107.71,107.76,107.63,107.75,11106.0,105.9075,105.9567,105.8288,105.9468,11106.0
2023-09-26 14:15:00,107.75,107.84,107.67,107.68,13115.0,105.9468,106.0353,105.8682,105.878,13115.0
2023-09-26 14:20:00,107.68,107.87,107.68,107.85,5514.0,105.878,106.0648,105.878,106.0452,5514.0
2023-09-26 14:25:00,107.88,107.9,107.61,107.67,10600.0,106.0747,106.0943,105.8092,105.8682,10600.0
2023-09-26 14:30:00,107.68,107.71,107.55,107.6,9911.0,105.878,105.9075,105.7502,105.7993,9911.0
2023-09-26 14:35:00,107.56,107.73,107.56,107.56,12805.0,105.76,105.9272,105.76,105.76,12805.0
2023-09-26 14:40:00,107.61,107.68,107.56,107.58,7807.0,105.8092,105.878,105.76,105.7797,7807.0
2023-09-26 14:45:00,107.59,107.67,107.53,107.67,9772.0,105.7895,105.8682,105.7305,105.8682,9772.0
2023-09-26 14:50:00,107.67,107.7,107.61,107.65,11006.0,105.8682,105.8977,105.8092,105.8485,11006.0
2023-09-26 14:55:00,107.63,107.71,107.63,107.7,15010.0,105.8288,105.9075,105.8288,105.8977,15010.0
2023-09-26 15:00:00,107.7,107.73,107.59,107.7,15450.0,105.8977,105.9272,105.7895,105.8977,15450.0
2023-09-26 15:05:00,107.68,107.71,107.6,107.65,8942.0,105.878,105.9075,105.7993,105.8485,8942.0
2023-09-26 15:10:00,107.63,107.67,107.52,107.53,11538.0,105.8288,105.8682,105.7207,105.7305,11538.0
2023-09-26 15:15:00,107.54,107.58,107.42,107.45,9219.0,105.7403,105.7797,105.6223,105.6518,9219.0
2023-09-26 15:20:00,107.47,107.55,107.43,107.47,7586.0,105.6715,105.7502,105.6322,105.6715,7586.0
2023-09-26 15:25:00,107.5,107.5,107.42,107.43,10793.0,105.701,105.701,105.6223,105.6322,10793.0
2023-09-26 15:30:00,107.43,107.53,107.39,107.52,14931.0,105.6322,105.7305,105.5929,105.7207,14931.0
2023-09-26 15:35:00,107.52,107.62,107.44,107.61,15123.0,105.7207,105.819,105.642,105.8092,15123.0
2023-09-26 15:40:00,107.61,107.64,107.49,107.63,13535.0,105.8092,105.8387,105.6912,105.8288,13535.0
2023-09-26 15:45:00,107.61,107.66,107.43,107.47,21443.0,105.8092,105.8583,105.6322,105.6715,21443.0
2023-09-26 15:50:00,107.46,107.6,107.39,107.49,41013.0,105.6617,105.7993,105.5929,105.6912,41013.0
2023-09-26 15:55:00,107.48,107.52,107.37,107.45,87266.0,105.6813,105.7207,105.5732,105.6518,87266.0
2023-09-27 09:30:00,108.38,109.05,108.37,108.45,26742.0,106.5663,107.2251,106.5565,106.6351,26742.0
2023-09-27 09:35:00,108.4,109.04,108.39,109.04,7185.0,106.5859,107.2152,106.5761,107.2152,7185.0
2023-09-27 09:40:00,108.97,108.98,108.21,108.38,11673.0,107.1464,107.1562,106.3991,106.5663,11673.0
2023-09-27 09:45:00,108.39,108.53,108.14,108.17,20840.0,106.5761,106.7138,106.3303,106.3598,20840.0
2023-09-27 09:50:00,108.19,108.33,108.03,108.11,15943.0,106.3795,106.5171,106.2221,106.3008,15943.0
2023-09-27 09:55:00,108.16,108.24,108.02,108.22,13283.0,106.35,106.4286,106.2123,106.409,13283.0
2023-09-27 10:00:00,108.26,108.61,108.11,108.19,25004.0,106.4483,106.7924,106.3008,106.3795,25004.0
2023-09-27 10:05:00,108.13,108.31,108.04,108.2,9217.0,106.3205,106.4975,106.232,106.3893,9217.0
2023-09-27 10:10:00,108.11,108.11,107.65,107.67,8949.0,106.3008,106.3008,105.8485,105.8682,8949.0
2023-09-27 10:15:00,107.7,107.83,107.62,107.83,7693.0,105.8977,106.0255,105.819,106.0255,7693.0
2023-09-27 10:20:00,107.89,108.21,107.81,108.13,6650.0,106.0845,106.3991,106.0058,106.3205,6650.0
2023-09-27 10:25:00,108.12,108.15,108.0,108.09,6615.0,106.3106,106.3401,106.1926,106.2811,6615.0
2023-09-27 10:30:00,108.09,108.24,107.92,108.1,15050.0,106.2811,106.4286,106.114,106.291,15050.0
2023-09-27 10:35:00,108.06,108.18,107.96,107.98,5273.0,106.2516,106.3696,106.1533,106.173,5273.0
2023-09-27 10:40:00,107.95,107.95,107.8,107.83,8253.0,106.1435,106.1435,105.996,106.0255,8253.0
2023-09-27 10:45:00,107.94,107.97,107.74,107.81,7993.0,106.1336,106.1631,105.937,106.0058,7993.0
2023-09-27 10:50:00,107.73,107.76,107.27,107.34,8789.0,105.9272,105.9567,105.4749,105.5437,8789.0
2023-09-27 10:55:00,107.4,107.55,107.3,107.4,11280.0,105.6027,105.7502,105.5044,105.6027,11280.0
2023-09-27 11:00:00,107.42,107.45,107.34,107.37,12035.0,105.6223,105.6518,105.5437,105.5732,12035.0
2023-09-27 11:05:00,107.37,107.57,107.27,107.56,14573.0,105.5732,105.7698,105.4749,105.76,14573.0
2023-09-27 11:10:00,107.53,107.59,107.39,107.56,5124.0,105.7305,105.7895,105.5929,105.76,5124.0
2023-09-27 11:15:00,107.57,107.57,107.34,107.43,5525.0,105.7698,105.7698,105.5437,105.6322,5525.0
2023-09-27 11:20:00,107.45,107.47,107.34,107.41,5196.0,105.6518,105.6715,105.5437,105.6125,5196.0
2023-09-27 11:25:00,107.38,107.65,107.37,107.55,7303.0,105.583,105.8485,105.5732,105.7502,7303.0
2023-09-27 11:30:00,107.54,107.7,107.46,107.61,11603.0,105.7403,105.8977,105.6617,105.8092,11603.0
2023-09-27 11:35:00,107.62,107.64,107.48,107.48,2833.0,105.819,105.8387,105.6813,105.6813,2833.0
2023-09-27 11:40:00,107.48,107.63,107.37,107.38,5084.0,105.6813,105.8288,105.5732,105.583,5084.0
2023-09-27 11:45:00,107.38,107.38,107.23,107.3,6365.0,105.583,105.583,105.4355,105.5044,6365.0
2023-09-27 11:50:00,107.26,107.33,107.08,107.14,4922.0,105.465,105.5339,105.288,105.347,4922.0
2023-09-27 11:55:00,107.17,107.3,107.1,107.25,4500.0,105.3765,105.5044,105.3077,105.4552,4500.0
2023-09-27 12:00:00,107.25,107.25,106.78,106.78,14419.0,105.4552,105.4552,104.9931,104.9931,14419.0
2023-09-27 12:05:00,106.75,106.87,106.65,106.72,10134.0,104.9636,105.0816,104.8652,104.9341,10134.0
2023-09-27 12:10:00,106.69,106.75,106.62,106.71,9044.0,104.9046,104.9636,104.8357,104.9242,9044.0
2023-09-27 12:15:00,106.7,106.77,106.6,106.71,6010.0,104.9144,104.9832,104.8161,104.9242,6010.0
2023-09-27 12:20:00,106.74,106.88,106.71,106.82,7197.0,104.9537,105.0914,104.9242,105.0324,7197.0
2023-09-27 12:25:00,106.85,107.06,106.85,107.06,6477.0,105.0619,105.2684,105.0619,105.2684,6477.0
2023-09-27 12:30:00,107.05,107.2,107.0,107.17,5447.0,105.2585,105.406,105.2094,105.3765,5447.0
2023-09-27 12:35:00,107.17,107.29,107.15,107.15,2898.0,105.3765,105.4945,105.3569,105.3569,2898.0
2023-09-27 12:40:00,107.18,107.36,107.13,107.29,5977.0,105.3864,105.5634,105.3372,105.4945,5977.0
2023-09-27 12:45:00,107.32,107.38,107.26,107.26,9702.0,105.524,105.583,105.465,105.465,9702.0
2023-09-27 12:50:00,107.27,107.32,107.21,107.22,4159.0,105.4749,105.524,105.4159,105.4257,4159.0
2023-09-27 12:55:00,107.27,107.27,107.18,107.25,5360.0,105.4749,105.4749,105.3864,105.4552,5360.0
2023-09-27 13:00:00,107.24,107.37,107.23,107.26,6604.0,105.4454,105.5732,105.4355,105.465,6604.0
2023-09-27 13:05:00,107.23,107.36,107.18,107.34,9085.0,105.4355,105.5634,105.3864,105.5437,9085.0
2023-09-27 13:10:00,107.36,107.36,107.08,107.08,7978.0,105.5634,105.5634,105.288,105.288,7978.0
2023-09-27 13:15:00,107.14,107.18,107.06,107.1,3783.0,105.347,105.3864,105.2684,105.3077,3783.0
2023-09-27 13:20:00,107.13,107.16,106.95,107.01,8128.0,105.3372,105.3667,105.1602,105.2192,8128.0
2023-09-27 13:25:00,106.98,107.02,106.84,106.98,6655.0,105.1897,105.229,105.0521,105.1897,6655.0
2023-09-27 13:30:00,106.99,107.1,106.86,106.88,6217.0,105.1995,105.3077,105.0717,105.0914,6217.0
2023-09-27 13:35:00,106.9,106.97,106.81,106.92,5196.0,105.1111,105.1799,105.0226,105.1307,5196.0
2023-09-27 13:40:00,106.94,106.98,106.77,106.98,11919.0,105.1504,105.1897,104.9832,105.1897,11919.0
2023-09-27 13:45:00,107.0,107.13,106.99,107.02,3984.0,105.2094,105.3372,105.1995,105.229,3984.0
2023-09-27 13:50:00,107.04,107.18,107.04,107.18,7404.0,105.2487,105.3864,105.2487,105.3864,7404.0
2023-09-27 13:55:00,107.14,107.14,106.93,107.03,4943.0,105.347,105.347,105.1405,105.2389,4943.0
2023-09-27 14:00:00,106.96,107.01,106.86,106.89,8837.0,105.17,105.2192,105.0717,105.1012,8837.0
2023-09-27 14:05:00,106.95,106.95,106.81,106.82,5136.0,105.1602,105.1602,105.0226,105.0324,5136.0
2023-09-27 14:10:00,106.82,106.92,106.81,106.85,4376.0,105.0324,105.1307,105.0226,105.0619,4376.0
2023-09-27 14:15:00,106.96,106.99,106.78,106.8,6789.0,105.17,105.1995,104.9931,105.0127,6789.0
2023-09-27 14:20:00,106.8,106.83,106.71,106.76,9393.0,105.0127,105.0422,104.9242,104.9734,9393.0
2023-09-27 14:25:00,106.71,106.98,106.69,106.95,11719.0,104.9242,105.1897,104.9046,105.1602,11719.0
2023-09-27 14:30:00,106.98,107.27,106.98,107.05,4863.0,105.1897,105.4749,105.1897,105.2585,4863.0
2023-09-27 14:35:00,107.06,107.2,107.04,107.14,9263.0,105.2684,105.406,105.2487,105.347,9263.0
2023-09-27 14:40:00,107.14,107.46,107.09,107.39,14865.0,105.347,105.6617,105.2979,105.5929,14865.0
2023-09-27 14:45:00,107.39,107.48,107.36,107.46,14695.0,105.5929,105.6813,105.5634,105.6617,14695.0
2023-09-27 14:50:00,107.46,107.49,107.31,107.4,14039.0,105.6617,105.6912,105.5142,105.6027,14039.0
2023-09-27 14:55:00,107.41,107.47,107.31,107.31,10036.0,105.6125,105.6715,105.5142,105.5142,10036.0
2023-09-27 15:00:00,107.31,107.7,107.27,107.68,30058.0,105.5142,105.8977,105.4749,105.878,30058.0
2023-09-27 15:05:00,107.64,107.93,107.63,107.83,7800.0,105.8387,106.1238,105.8288,106.0255,7800.0
2023-09-27 15:10:00,107.83,107.92,107.6,107.61,7506.0,106.0255,106.114,105.7993,105.8092,7506.0
2023-09-27 15:15:00,107.62,107.62,107.39,107.39,4938.0,105.819,105.819,105.5929,105.5929,4938.0
2023-09-27 15:20:00,107.43,107.54,107.37,107.47,6134.0,105.6322,105.7403,105.5732,105.6715,6134.0
2023-09-27 15:25:00,107.47,107.72,107.46,107.63,9134.0,105.6715,105.9173,105.6617,105.8288,9134.0
2023-09-27 15:30:00,107.61,107.64,107.56,107.61,8495.0,105.8092,105.8387,105.76,105.8092,8495.0
2023-09-27 15:35:00,107.59,107.62,107.38,107.47,11056.0,105.7895,105.819,105.583,105.6715,11056.0
2023-09-27 15:40:00,107.45,107.47,107.04,107.16,12427.0,105.6518,105.6715,105.2487,105.3667,12427.0
2023-09-27 15:45:00,107.16,107.16,106.97,107.04,19890.0,105.3667,105.3667,105.1799,105.2487,19890.0
2023-09-27 15:50:00,107.07,107.15,106.89,107.06,44100.0,105.2782,105.3569,105.1012,105.2684,44100.0
2023-09-27 15:55:00,107.05,107.09,106.9,107.03,103450.0,105.2585,105.2979,105.1111,105.2389,103450.0
2023-09-28 09:30:00,106.82,107.45,106.82,107.45,15714.0,105.0324,105.6518,105.0324,105.6518,15714.0
2023-09-28 09:35:00,107.45,107.9,107.43,107.7,18659.0,105.6518,106.0943,105.6322,105.8977,18659.0
2023-09-28 09:40:00,107.7,107.7,106.67,106.67,10097.0,105.8977,105.8977,104.8849,104.8849,10097.0
2023-09-28 09:45:00,106.81,107.41,106.81,106.98,11103.0,105.0226,105.6125,105.0226,105.1897,11103.0
2023-09-28 09:50:00,107.12,107.52,107.12,107.5,7191.0,105.3274,105.7207,105.3274,105.701,7191.0
2023-09-28 09:55:00,107.45,107.85,107.39,107.66,31344.0,105.6518,106.0452,105.5929,105.8583,31344.0
2023-09-28 10:00:00,107.64,108.05,107.58,108.05,21665.0,105.8387,106.2418,105.7797,106.2418,21665.0
2023-09-28 10:05:00,107.99,108.12,107.66,107.88,17897.0,106.1828,106.3106,105.8583,106.0747,17897.0
2023-09-28 10:10:00,107.81,108.1,107.74,107.88,12972.0,106.0058,106.291,105.937,106.0747,12972.0
2023-09-28 10:15:00,108.02,108.14,107.81,108.07,4181.0,106.2123,106.3303,106.0058,106.2615,4181.0
2023-09-28 10:20:00,107.99,108.0,107.78,107.92,10950.0,106.1828,106.1926,105.9763,106.114,10950.0
2023-09-28 10:25:00,107.98,108.06,107.88,107.89,6857.0,106.173,106.2516,106.0747,106.0845,6857.0
2023-09-28 10:30:00,107.88,108.06,107.78,108.03,19475.0,106.0747,106.2516,105.9763,106.2221,19475.0
2023-09-28 10:35:00,108.05,108.23,108.02,108.19,6432.0,106.2418,106.4188,106.2123,106.3795,6432.0
2023-09-28 10:40:00,108.26,108.55,108.02,108.55,18565.0,106.4483,106.7334,106.2123,106.7334,18565.0
2023-09-28 10:45:00,108.56,108.63,108.48,108.6,31863.0,106.7433,106.8121,106.6646,106.7826,31863.0
2023-09-28 10:50:00,108.58,108.62,108.43,108.43,29348.0,106.7629,106.8023,106.6154,106.6154,29348.0
2023-09-28 10:55:00,108.43,108.89,108.41,108.83,43540.0,106.6154,107.0677,106.5958,107.0088,43540.0
2023-09-28 11:00:00,108.81,108.81,108.51,108.61,18297.0,106.9891,106.9891,106.6941,106.7924,18297.0
2023-09-28 11:05:00,108.57,108.7,108.43,108.57,8572.0,106.7531,106.8809,106.6154,106.7531,8572.0
2023-09-28 11:10:00,108.54,108.63,108.43,108.58,6729.0,106.7236,106.8121,106.6154,106.7629,6729.0
2023-09-28 11:15:00,108.52,108.58,108.4,108.54,5104.0,106.7039,106.7629,106.5859,106.7236,5104.0
2023-09-28 11:20:00,108.48,108.88,108.47,108.88,5637.0,106.6646,107.0579,106.6548,107.0579,5637.0
2023-09-28 11:25:00,108.85,108.98,108.8,108.94,7379.0,107.0284,107.1562,106.9793,107.1169,7379.0
2023-09-28 11:30:00,108.94,109.04,108.85,108.9,12390.0,107.1169,107.2152,107.0284,107.0776,12390.0
2023-09-28 11:35:00,108.9,108.97,108.77,108.79,3920.0,107.0776,107.1464,106.9498,106.9694,3920.0
2023-09-28 11:40:00,108.75,108.93,108.69,108.88,9837.0,106.9301,107.1071,106.8711,107.0579,9837.0
2023-09-28 11:45:00,108.92,109.07,108.85,108.96,6865.0,107.0972,107.2447,107.0284,107.1366,6865.0
2023-09-28 11:50:00,108.99,109.05,108.93,109.01,6220.0,107.1661,107.2251,107.1071,107.1857,6220.0
2023-09-28 11:55:00,109.05,109.1,108.89,109.02,7885.0,107.2251,107.2742,107.0677,107.1956,7885.0
2023-09-28 12:00:00,109.02,109.02,108.75,108.77,3369.0,107.1956,107.1956,106.9301,106.9498,3369.0
2023-09-28 12:05:00,108.74,108.98,108.74,108.88,7121.0,106.9203,107.1562,106.9203,107.0579,7121.0
2023-09-28 12:10:00,108.92,108.97,108.84,108.9,5257.0,107.0972,107.1464,107.0186,107.0776,5257.0
2023-09-28 12:15:00,108.93,109.01,108.84,108.98,6614.0,107.1071,107.1857,107.0186,107.1562,6614.0
2023-09-28 12:20:00,108.95,109.07,108.91,109.02,5048.0,107.1267,107.2447,107.0874,107.1956,5048.0
2023-09-28 12:25:00,109.03,109.23,109.02,109.19,2951.0,107.2054,107.4021,107.1956,107.3627,2951.0
2023-09-28 12:30:00,109.16,109.16,108.8,108.88,25506.0,107.3332,107.3332,106.9793,107.0579,25506.0
2023-09-28 12:35:00,108.87,108.87,108.76,108.77,2600.0,107.0481,107.0481,106.9399,106.9498,2600.0
2023-09-28 12:40:00,108.78,108.93,108.75,108.82,24843.0,106.9596,107.1071,106.9301,106.9989,24843.0
2023-09-28 12:45:00,108.79,108.79,108.64,108.64,4215.0,106.9694,106.9694,106.8219,106.8219,4215.0
2023-09-28 12:50:00,108.69,108.83,108.69,108.72,4855.0,106.8711,107.0088,106.8711,106.9006,4855.0
2023-09-28 12:55:00,108.73,108.85,108.72,108.74,5915.0,106.9104,107.0284,106.9006,106.9203,5915.0
2023-09-28 13:00:00,108.73,108.82,108.68,108.68,2308.0,106.9104,106.9989,106.8613,106.8613,2308.0
2023-09-28 13:05:00,108.63,108.96,108.63,108.87,18788.0,106.8121,107.1366,106.8121,107.0481,18788.0
2023-09-28 13:10:00,108.85,108.97,108.78,108.92,18093.0,107.0284,107.1464,106.9596,107.0972,18093.0
2023-09-28 13:15:00,108.9,108.93,108.8,108.92,6271.0,107.0776,107.1071,106.9793,107.0972,6271.0
2023-09-28 13:20:00,108.91,109.34,108.91,109.34,32843.0,107.0874,107.5102,107.0874,107.5102,32843.0
2023-09-28 13:25:00,109.31,109.34,109.09,109.18,10505.0,107.4807,107.5102,107.2644,107.3529,10505.0
2023-09-28 13:30:00,109.11,109.15,108.61,108.69,15128.0,107.2841,107.3234,106.7924,106.8711,15128.0
2023-09-28 13:35:00,108.67,109.03,108.63,108.89,14881.0,106.8514,107.2054,106.8121,107.0677,14881.0
2023-09-28 13:40:00,108.9,108.9,108.64,108.67,7663.0,107.0776,107.0776,106.8219,106.8514,7663.0
2023-09-28 13:45:00,108.74,108.85,108.7,108.73,12188.0,106.9203,107.0284,106.8809,106.9104,12188.0
2023-09-28 13:50:00,108.71,108.77,108.62,108.71,3971.0,106.8908,106.9498,106.8023,106.8908,3971.0
2023-09-28 13:55:00,108.7,108.77,108.65,108.66,4809.0,106.8809,106.9498,106.8318,106.8416,4809.0
2023-09-28 14:00:00,108.6,108.68,108.6,108.64,2080.0,106.7826,106.8613,106.7826,106.8219,2080.0
2023-09-28 14:05:00,108.65,108.99,108.61,108.9,9491.0,106.8318,107.1661,106.7924,107.0776,9491.0
2023-09-28 14:10:00,108.92,109.06,108.85,109.03,1653.0,107.0972,107.2349,107.0284,107.2054,1653.0
2023-09-28 14:15:00,109.07,109.16,109.0,109.09,10052.0,107.2447,107.3332,107.1759,107.2644,10052.0
2023-09-28 14:20:00,109.06,109.18,108.9,108.93,14436.0,107.2349,107.3529,107.0776,107.1071,14436.0
2023-09-28 14:25:00,108.89,108.95,108.87,108.93,3600.0,107.0677,107.1267,107.0481,107.1071,3600.0
2023-09-28 14:30:00,108.91,109.03,108.7,108.71,10841.0,107.0874,107.2054,106.8809,106.8908,10841.0
2023-09-28 14:35:00,108.68,108.68,108.41,108.48,54933.0,106.8613,106.8613,106.5958,106.6646,54933.0
2023-09-28 14:40:00,108.44,108.52,108.35,108.42,9040.0,106.6253,106.7039,106.5368,106.6056,9040.0
2023-09-28 14:45:00,108.39,108.48,108.29,108.43,6540.0,106.5761,106.6646,106.4778,106.6154,6540.0
2023-09-28 14:50:00,108.42,108.53,108.42,108.53,4001.0,106.6056,106.7138,106.6056,106.7138,4001.0
2023-09-28 14:55:00,108.55,108.65,108.47,108.61,6511.0,106.7334,106.8318,106.6548,106.7924,6511.0
2023-09-28 15:00:00,108.62,108.7,108.59,108.61,4664.0,106.8023,106.8809,106.7728,106.7924,4664.0
2023-09-28 15:05:00,108.62,108.73,108.62,108.67,4475.0,106.8023,106.9104,106.8023,106.8514,4475.0
2023-09-28 15:10:00,108.73,108.75,108.66,108.72,6066.0,106.9104,106.9301,106.8416,106.9006,6066.0
2023-09-28 15:15:00,108.73,108.86,108.72,108.81,6924.0,106.9104,107.0383,106.9006,106.9891,6924.0
2023-09-28 15:20:00,108.8,108.92,108.78,108.92,7468.0,106.9793,107.0972,106.9596,107.0972,7468.0
2023-09-28 15:25:00,108.92,109.03,108.91,108.91,11237.0,107.0972,107.2054,107.0874,107.0874,11237.0
2023-09-28 15:30:00,108.93,108.94,108.77,108.84,11204.0,107.1071,107.1169,106.9498,107.0186,11204.0
2023-09-28 15:35:00,108.78,108.83,108.62,108.7,9630.0,106.9596,107.0088,106.8023,106.8809,9630.0
2023-09-28 15:40:00,108.68,108.91,108.67,108.86,18526.0,106.8613,107.0874,106.8514,107.0383,18526.0
2023-09-28 15:45:00,108.86,108.9,108.69,108.75,24827.0,107.0383,107.0776,106.8711,106.9301,24827.0
2023-09-28 15:50:00,108.72,108.88,108.65,108.84,42856.0,106.9006,107.0579,106.8318,107.0186,42856.0
2023-09-28 15:55:00,108.84,108.97,108.8,108.92,103724.0,107.0186,107.1464,106.9793,107.0972,103724.0
2023-09-29 09:30:00,109.87,110.35,109.51,110.15,39535.0,108.0313,108.5033,107.6774,108.3067,39535.0
2023-09-29 09:35:00,110.16,110.49,109.91,110.05,35305.0,108.3165,108.641,108.0707,108.2083,35305.0
2023-09-29 09:40:00,110.03,110.17,109.75,109.81,27138.0,108.1887,108.3263,107.9134,107.9724,27138.0
2023-09-29 09:45:00,109.87,109.87,109.03,109.06,79714.0,108.0313,108.0313,107.2054,107.2349,79714.0
2023-09-29 09:50:00,109.03,109.43,109.03,109.25,12610.0,107.2054,107.5987,107.2054,107.4217,12610.0
2023-09-29 09:55:00,109.19,109.59,109.17,109.26,11293.0,107.3627,107.756,107.3431,107.4316,11293.0
2023-09-29 10:00:00,109.24,109.41,109.14,109.33,10397.0,107.4119,107.579,107.3136,107.5004,10397.0
2023-09-29 10:05:00,109.33,109.44,109.06,109.11,10673.0,107.5004,107.6085,107.2349,107.2841,10673.0
2023-09-29 10:10:00,109.16,109.28,108.89,109.23,14268.0,107.3332,107.4512,107.0677,107.4021,14268.0
2023-09-29 10:15:00,109.21,109.21,108.8,109.04,17377.0,107.3824,107.3824,106.9793,107.2152,17377.0
2023-09-29 10:20:00,109.03,109.04,108.61,108.63,9625.0,107.2054,107.2152,106.7924,106.8121,9625.0
2023-09-29 10:25:00,108.59,108.89,108.53,108.89,8733.0,106.7728,107.0677,106.7138,107.0677,8733.0
2023-09-29 10:30:00,108.97,109.16,108.93,108.94,9585.0,107.1464,107.3332,107.1071,107.1169,9585.0
2023-09-29 10:35:00,108.94,108.99,108.79,108.87,7267.0,107.1169,107.1661,106.9694,107.0481,7267.0
2023-09-29 10:40:00,108.87,109.03,108.83,108.94,6330.0,107.0481,107.2054,107.0088,107.1169,6330.0
2023-09-29 10:45:00,108.93,109.09,108.85,109.07,13523.0,107.1071,107.2644,107.0284,107.2447,13523.0
2023-09-29 10:50:00,109.12,109.15,108.87,109.13,9323.0,107.2939,107.3234,107.0481,107.3037,9323.0
2023-09-29 10:55:00,109.14,109.14,108.78,108.84,11686.0,107.3136,107.3136,106.9596,107.0186,11686.0
2023-09-29 11:00:00,108.88,108.91,108.24,108.24,10260.0,107.0579,107.0874,106.4286,106.4286,10260.0
2023-09-29 11:05:00,108.16,108.48,108.14,108.48,9957.0,106.35,106.6646,106.3303,106.6646,9957.0
2023-09-29 11:10:00,108.54,108.55,108.35,108.52,12271.0,106.7236,106.7334,106.5368,106.7039,12271.0
2023-09-29 11:15:00,108.54,108.62,108.32,108.62,12813.0,106.7236,106.8023,106.5073,106.8023,12813.0
2023-09-29 11:20:00,108.56,108.73,108.52,108.63,15690.0,106.7433,106.9104,106.7039,106.8121,15690.0
2023-09-29 11:25:00,108.6,108.66,108.22,108.25,16619.0,106.7826,106.8416,106.409,106.4385,16619.0
2023-09-29 11:30:00,108.23,108.42,108.18,108.36,19028.0,106.4188,106.6056,106.3696,106.5466,19028.0
2023-09-29 11:35:00,108.34,108.35,108.15,108.21,8588.0,106.527,106.5368,106.3401,106.3991,8588.0
2023-09-29 11:40:00,108.2,108.45,108.18,108.25,9516.0,106.3893,106.6351,106.3696,106.4385,9516.0
2023-09-29 11:45:00,108.28,108.34,108.14,108.28,26247.0,106.468,106.527,106.3303,106.468,26247.0
2023-09-29 11:50:00,108.27,108.41,107.96,108.08,13042.0,106.4581,106.5958,106.1533,106.2713,13042.0
2023-09-29 11:55:00,108.05,108.09,107.94,108.03,10444.0,106.2418,106.2811,106.1336,106.2221,10444.0
2023-09-29 12:00:00,108.04,108.05,107.87,107.98,8863.0,106.232,106.2418,106.0648,106.173,8863.0
2023-09-29 12:05:00,108.0,108.31,107.94,108.27,12874.0,106.1926,106.4975,106.1336,106.4581,12874.0
2023-09-29 12:10:00,108.26,108.31,107.9,107.9,6588.0,106.4483,106.4975,106.0943,106.0943,6588.0
2023-09-29 12:15:00,107.86,108.03,107.81,108.02,4656.0,106.055,106.2221,106.0058,106.2123,4656.0
2023-09-29 12:20:00,108.0,108.15,107.91,107.91,8251.0,106.1926,106.3401,106.1041,106.1041,8251.0
2023-09-29 12:25:00,107.85,108.02,107.85,107.93,5016.0,106.0452,106.2123,106.0452,106.1238,5016.0
2023-09-29 12:30:00,107.94,108.09,107.86,107.95,10460.0,106.1336,106.2811,106.055,106.1435,10460.0
2023-09-29 12:35:00,107.94,108.02,107.82,107.83,4309.0,106.1336,106.2123,106.0157,106.0255,4309.0
2023-09-29 12:40:00,107.83,107.96,107.76,107.87,6817.0,106.0255,106.1533,105.9567,106.0648,6817.0
2023-09-29 12:45:00,107.9,107.98,107.7,107.74,5803.0,106.0943,106.173,105.8977,105.937,5803.0
2023-09-29 12:50:00,107.74,107.74,107.45,107.46,5062.0,105.937,105.937,105.6518,105.6617,5062.0
2023-09-29 12:55:00,107.43,107.49,107.36,107.45,4449.0,105.6322,105.6912,105.5634,105.6518,4449.0
2023-09-29 13:00:00,107.48,107.48,107.09,107.26,10214.0,105.6813,105.6813,105.2979,105.465,10214.0
2023-09-29 13:05:00,107.25,107.25,106.97,107.09,7129.0,105.4552,105.4552,105.1799,105.2979,7129.0
2023-09-29 13:10:00,107.13,107.19,107.05,107.19,9484.0,105.3372,105.3962,105.2585,105.3962,9484.0
2023-09-29 13:15:00,107.16,107.21,107.01,107.11,9597.0,105.3667,105.4159,105.2192,105.3175,9597.0
2023-09-29 13:20:00,107.09,107.25,107.09,107.2,10036.0,105.2979,105.4552,105.2979,105.406,10036.0
2023-09-29 13:25:00,107.2,107.47,107.2,107.44,8468.0,105.406,105.6715,105.406,105.642,8468.0
2023-09-29 13:30:00,107.42,107.44,107.28,107.4,7630.0,105.6223,105.642,105.4847,105.6027,7630.0
2023-09-29 13:35:00,107.4,107.65,107.4,107.6,16084.0,105.6027,105.8485,105.6027,105.7993,16084.0
2023-09-29 13:40:00,107.62,107.63,107.49,107.55,6068.0,105.819,105.8288,105.6912,105.7502,6068.0
2023-09-29 13:45:00,107.53,107.6,107.3,107.33,16662.0,105.7305,105.7993,105.5044,105.5339,16662.0
2023-09-29 13:50:00,107.36,107.52,107.24,107.48,8708.0,105.5634,105.7207,105.4454,105.6813,8708.0
2023-09-29 13:55:00,107.45,107.48,107.24,107.25,6648.0,105.6518,105.6813,105.4454,105.4552,6648.0
2023-09-29 14:00:00,107.21,107.3,107.1,107.3,7656.0,105.4159,105.5044,105.3077,105.5044,7656.0
2023-09-29 14:05:00,107.31,107.34,107.19,107.25,5957.0,105.5142,105.5437,105.3962,105.4552,5957.0
2023-09-29 14:10:00,107.25,107.41,107.24,107.33,4649.0,105.4552,105.6125,105.4454,105.5339,4649.0
2023-09-29 14:15:00,107.36,107.36,107.17,107.19,5651.0,105.5634,105.5634,105.3765,105.3962,5651.0
2023-09-29 14:20:00,107.19,107.29,107.13,107.28,5585.0,105.3962,105.4945,105.3372,105.4847,5585.0
2023-09-29 14:25:00,107.31,107.38,107.06,107.1,7560.0,105.5142,105.583,105.2684,105.3077,7560.0
2023-09-29 14:30:00,107.07,107.2,107.02,107.19,6627.0,105.2782,105.406,105.229,105.3962,6627.0
2023-09-29 14:35:00,107.18,107.27,107.17,107.26,5458.0,105.3864,105.4749,105.3765,105.465,5458.0
2023-09-29 14:40:00,107.3,107.51,107.3,107.51,4646.0,105.5044,105.7108,105.5044,105.7108,4646.0
2023-09-29 14:45:00,107.51,107.53,107.43,107.43,5208.0,105.7108,105.7305,105.6322,105.6322,5208.0
2023-09-29 14:50:00,107.42,107.49,107.39,107.48,6013.0,105.6223,105.6912,105.5929,105.6813,6013.0
2023-09-29 14:55:00,107.49,107.82,107.49,107.8,6878.0,105.6912,106.0157,105.6912,105.996,6878.0
2023-09-29 15:00:00,107.83,107.96,107.6,107.66,6177.0,106.0255,106.1533,105.7993,105.8583,6177.0
2023-09-29 15:05:00,107.65,107.81,107.65,107.7,7173.0,105.8485,106.0058,105.8485,105.8977,7173.0
2023-09-29 15:10:00,107.66,107.93,107.59,107.74,8773.0,105.8583,106.1238,105.7895,105.937,8773.0
2023-09-29 15:15:00,107.8,107.94,107.71,107.87,8655.0,105.996,106.1336,105.9075,106.0648,8655.0
2023-09-29 15:20:00,107.87,107.87,107.57,107.57,10630.0,106.0648,106.0648,105.7698,105.7698,10630.0
2023-09-29 15:25:00,107.57,107.59,107.39,107.53,9642.0,105.7698,105.7895,105.5929,105.7305,9642.0
2023-09-29 15:30:00,107.53,107.55,107.36,107.45,11000.0,105.7305,105.7502,105.5634,105.6518,11000.0
2023-09-29 15:35:00,107.41,107.67,107.36,107.65,14503.0,105.6125,105.8682,105.5634,105.8485,14503.0
2023-09-29 15:40:00,107.62,107.65,107.22,107.25,22495.0,105.819,105.8485,105.4257,105.4552,22495.0
2023-09-29 15:45:00,107.26,107.68,107.25,107.65,22609.0,105.465,105.878,105.4552,105.8485,22609.0
2023-09-29 15:50:00,107.7,107.85,107.47,107.54,54820.0,105.8977,106.0452,105.6715,105.7403,54820.0
2023-09-29 15:55:00,107.53,107.56,107.32,107.52,115815.0,105.7305,105.76,105.524,105.7207,115815.0
2023-10-02 09:30:00,106.25,107.35,106.25,107.35,56635.0,104.4719,105.5535,104.4719,105.5535,56635.0
2023-10-02 09:35:00,107.5,107.79,107.27,107.51,9979.0,105.701,105.9862,105.4749,105.7108,9979.0
2023-10-02 09:40:00,107.49,107.56,107.01,107.44,9997.0,105.6912,105.76,105.2192,105.642,9997.0
2023-10-02 09:45:00,107.42,107.47,106.79,106.97,9917.0,105.6223,105.6715,105.0029,105.1799,9917.0
2023-10-02 09:50:00,106.92,107.23,106.92,107.23,41814.0,105.1307,105.4355,105.1307,105.4355,41814.0
2023-10-02 09:55:00,107.27,107.41,106.95,107.01,41988.0,105.4749,105.6125,105.1602,105.2192,41988.0
2023-10-02 10:00:00,106.98,107.7,106.85,107.26,36448.0,105.1897,105.8977,105.0619,105.465,36448.0
2023-10-02 10:05:00,107.22,107.71,107.11,107.44,29818.0,105.4257,105.9075,105.3175,105.642,29818.0
2023-10-02 10:10:00,107.43,107.55,107.24,107.33,48031.0,105.6322,105.7502,105.4454,105.5339,48031.0
2023-10-02 10:15:00,107.34,107.83,107.34,107.59,27037.0,105.5437,106.0255,105.5437,105.7895,27037.0
2023-10-02 10:20:00,107.55,107.89,107.5,107.83,25894.0,105.7502,106.0845,105.701,106.0255,25894.0
2023-10-02 10:25:00,107.87,107.97,107.5,107.54,43546.0,106.0648,106.1631,105.701,105.7403,43546.0
2023-10-02 10:30:00,107.5,107.67,107.27,107.54,19553.0,105.701,105.8682,105.4749,105.7403,19553.0
2023-10-02 10:35:00,107.55,107.96,107.5,107.72,12124.0,105.7502,106.1533,105.701,105.9173,12124.0
2023-10-02 10:40:00,107.75,107.92,107.65,107.92,15504.0,105.9468,106.114,105.8485,106.114,15504.0
2023-10-02 10:45:00,107.95,108.07,107.86,107.94,11750.0,106.1435,106.2615,106.055,106.1336,11750.0
2023-10-02 10:50:00,107.95,108.0,107.51,107.52,15533.0,106.1435,106.1926,105.7108,105.7207,15533.0
2023-10-02 10:55:00,107.52,107.58,107.33,107.57,26163.0,105.7207,105.7797,105.5339,105.7698,26163.0
2023-10-02 11:00:00,107.56,107.73,107.48,107.55,9111.0,105.76,105.9272,105.6813,105.7502,9111.0
2023-10-02 11:05:00,107.55,107.59,107.29,107.29,12575.0,105.7502,105.7895,105.4945,105.4945,12575.0
2023-10-02 11:10:00,107.29,107.44,107.28,107.38,22049.0,105.4945,105.642,105.4847,105.583,22049.0
2023-10-02 11:15:00,107.42,107.66,107.25,107.28,33493.0,105.6223,105.8583,105.4552,105.4847,33493.0
2023-10-02 11:20:00,107.26,107.59,107.23,107.53,25131.0,105.465,105.7895,105.4355,105.7305,25131.0
2023-10-02 11:25:00,107.51,107.53,107.32,107.36,9459.0,105.7108,105.7305,105.524,105.5634,9459.0
2023-10-02 11:30:00,107.44,107.64,107.37,107.59,15270.0,105.642,105.8387,105.5732,105.7895,15270.0
2023-10-02 11:35:00,107.62,107.63,107.36,107.43,7920.0,105.819,105.8288,105.5634,105.6322,7920.0
2023-10-02 11:40:00,107.44,107.5,107.19,107.21,9874.0,105.642,105.701,105.3962,105.4159,9874.0
2023-10-02 11:45:00,107.24,107.27,106.82,106.87,19899.0,105.4454,105.4749,105.0324,105.0816,19899.0
2023-10-02 11:50:00,106.88,107.05,106.63,106.75,24490.0,105.0914,105.2585,104.8456,104.9636,24490.0
2023-10-02 11:55:00,106.74,106.82,106.54,106.58,7780.0,104.9537,105.0324,104.7571,104.7964,7780.0
2023-10-02 12:00:00,106.58,106.58,106.28,106.38,16842.0,104.7964,104.7964,104.5014,104.5998,16842.0
2023-10-02 12:05:00,106.42,106.47,106.11,106.22,19959.0,104.6391,104.6882,104.3343,104.4424,19959.0
2023-10-02 12:10:00,106.22,106.37,106.13,106.31,17789.0,104.4424,104.5899,104.3539,104.5309,17789.0
2023-10-02 12:15:00,106.29,106.43,106.1,106.12,8907.0,104.5113,104.6489,104.3244,104.3441,8907.0
2023-10-02 12:20:00,106.06,106.19,105.93,106.18,19189.0,104.2851,104.4129,104.1573,104.4031,19189.0
2023-10-02 12:25:00,106.15,106.15,105.77,105.82,14612.0,104.3736,104.3736,104.0,104.0491,14612.0
2023-10-02 12:30:00,105.79,105.83,105.52,105.56,30940.0,104.0196,104.059,103.7541,103.7935,30940.0
2023-10-02 12:35:00,105.58,105.59,105.23,105.38,41844.0,103.8131,103.823,103.469,103.6165,41844.0
2023-10-02 12:40:00,105.28,105.49,105.21,105.27,50116.0,103.5182,103.7246,103.4493,103.5083,50116.0
2023-10-02 12:45:00,105.23,105.52,105.22,105.3,39300.0,103.469,103.7541,103.4592,103.5378,39300.0
2023-10-02 12:50:00,105.32,105.35,104.91,105.12,58248.0,103.5575,103.587,103.1544,103.3608,58248.0
2023-10-02 12:55:00,105.14,105.51,105.12,105.39,36464.0,103.3805,103.7443,103.3608,103.6263,36464.0
2023-10-02 13:00:00,105.39,105.6,105.36,105.57,16529.0,103.6263,103.8328,103.5968,103.8033,16529.0
2023-10-02 13:05:00,105.56,105.58,105.35,105.53,21501.0,103.7935,103.8131,103.587,103.764,21501.0
2023-10-02 13:10:00,105.54,105.61,105.19,105.39,24090.0,103.7738,103.8426,103.4297,103.6263,24090.0
2023-10-02 13:15:00,105.37,105.72,105.37,105.67,23056.0,103.6067,103.9508,103.6067,103.9016,23056.0
2023-10-02 13:20:00,105.64,105.82,105.61,105.82,9813.0,103.8721,104.0491,103.8426,104.0491,9813.0
2023-10-02 13:25:00,105.79,106.05,105.74,105.98,50369.0,104.0196,104.2753,103.9705,104.2064,50369.0
2023-10-02 13:30:00,106.01,106.06,105.76,105.85,21557.0,104.2359,104.2851,103.9901,104.0786,21557.0
2023-10-02 13:35:00,105.9,106.07,105.85,106.03,10200.0,104.1278,104.2949,104.0786,104.2556,10200.0
2023-10-02 13:40:00,106.02,106.16,106.02,106.04,10415.0,104.2458,104.3834,104.2458,104.2654,10415.0
2023-10-02 13:45:00,106.01,106.2,105.99,106.12,46204.0,104.2359,104.4228,104.2163,104.3441,46204.0
2023-10-02 13:50:00,106.12,106.45,106.11,106.36,12025.0,104.3441,104.6686,104.3343,104.5801,12025.0
2023-10-02 13:55:00,106.36,106.41,106.13,106.21,10502.0,104.5801,104.6293,104.3539,104.4326,10502.0
2023-10-02 14:00:00,106.22,106.22,106.05,106.15,12315.0,104.4424,104.4424,104.2753,104.3736,12315.0
2023-10-02 14:05:00,106.15,106.23,106.09,106.2,10216.0,104.3736,104.4523,104.3146,104.4228,10216.0
2023-10-02 14:10:00,106.21,106.57,106.2,106.44,14555.0,104.4326,104.7866,104.4228,104.6587,14555.0
2023-10-02 14:15:00,106.46,106.46,106.07,106.16,12426.0,104.6784,104.6784,104.2949,104.3834,12426.0
2023-10-02 14:20:00,106.14,106.14,106.0,106.14,9710.0,104.3638,104.3638,104.2261,104.3638,9710.0
2023-10-02 14:25:00,106.14,106.16,105.83,105.83,25626.0,104.3638,104.3834,104.059,104.059,25626.0
2023-10-02 14:30:00,105.87,106.11,105.87,106.11,12250.0,104.0983,104.3343,104.0983,104.3343,12250.0
2023-10-02 14:35:00,106.12,106.15,105.9,105.95,10397.0,104.3441,104.3736,104.1278,104.1769,10397.0
2023-10-02 14:40:00,105.9,105.99,105.82,105.83,9271.0,104.1278,104.2163,104.0491,104.059,9271.0
2023-10-02 14:45:00,105.83,105.93,105.79,105.9,16521.0,104.059,104.1573,104.0196,104.1278,16521.0
2023-10-02 14:50:00,105.93,106.0,105.89,105.94,15968.0,104.1573,104.2261,104.118,104.1671,15968.0
2023-10-02 14:55:00,105.86,105.95,105.81,105.9,9242.0,104.0885,104.1769,104.0393,104.1278,9242.0
2023-10-02 15:00:00,105.89,105.93,105.75,105.8,12692.0,104.118,104.1573,103.9803,104.0295,12692.0
2023-10-02 15:05:00,105.77,105.97,105.76,105.92,13068.0,104.0,104.1966,103.9901,104.1475,13068.0
2023-10-02 15:10:00,105.93,105.96,105.74,105.77,17318.0,104.1573,104.1868,103.9705,104.0,17318.0
2023-10-02 15:15:00,105.79,105.96,105.79,105.8,9634.0,104.0196,104.1868,104.0196,104.0295,9634.0
2023-10-02 15:20:00,105.77,106.05,105.74,105.94,20928.0,104.0,104.2753,103.9705,104.1671,20928.0
2023-10-02 15:25:00,105.96,105.96,105.7,105.8,19444.0,104.1868,104.1868,103.9311,104.0295,19444.0
2023-10-02 15:30:00,105.81,105.94,105.73,105.89,27975.0,104.0393,104.1671,103.9606,104.118,27975.0
2023-10-02 15:35:00,105.9,106.01,105.7,106.01,24502.0,104.1278,104.2359,103.9311,104.2359,24502.0
2023-10-02 15:40:00,105.98,106.02,105.87,105.95,26381.0,104.2064,104.2458,104.0983,104.1769,26381.0
2023-10-02 15:45:00,105.93,106.03,105.91,105.99,29283.0,104.1573,104.2556,104.1376,104.2163,29283.0
2023-10-02 15:50:00,105.97,106.2,105.87,106.2,93764.0,104.1966,104.4228,104.0983,104.4228,93764.0
2023-10-02 15:55:00,106.22,106.27,106.04,106.16,216986.0,104.4424,104.4916,104.2654,104.3834,216986.0
2023-10-03 09:30:00,105.47,105.94,105.03,105.59,41780.0,103.705,104.1671,103.2723,103.823,41780.0
2023-10-03 09:35:00,105.62,105.75,105.06,105.06,18837.0,103.8525,103.9803,103.3018,103.3018,18837.0
2023-10-03 09:40:00,105.15,105.65,104.85,105.5,22397.0,103.3903,103.882,103.0954,103.7345,22397.0
2023-10-03 09:45:00,105.54,105.65,105.02,105.34,18206.0,103.7738,103.882,103.2625,103.5772,18206.0
2023-10-03 09:50:00,105.35,105.4,104.82,105.05,19201.0,103.587,103.6362,103.0659,103.292,19201.0
2023-10-03 09:55:00,105.08,105.4,105.02,105.08,14299.0,103.3215,103.6362,103.2625,103.3215,14299.0
2023-10-03 10:00:00,104.97,104.97,103.94,103.95,44447.0,103.2133,103.2133,102.2006,102.2104,44447.0
2023-10-03 10:05:00,104.0,104.0,103.16,103.27,48307.0,102.2596,102.2596,101.4336,101.5418,48307.0
2023-10-03 10:10:00,103.33,103.87,103.12,103.24,86829.0,101.6008,102.1318,101.3943,101.5123,86829.0
2023-10-03 10:15:00,103.23,103.49,103.18,103.22,32098.0,101.5025,101.7581,101.4533,101.4926,32098.0
2023-10-03 10:20:00,103.28,103.56,103.0,103.05,53597.0,101.5516,101.8269,101.2763,101.3255,53597.0
2023-10-03 10:25:00,103.05,103.52,103.01,103.35,30530.0,101.3255,101.7876,101.2861,101.6205,30530.0
2023-10-03 10:30:00,103.37,103.58,103.23,103.29,30615.0,101.6401,101.8466,101.5025,101.5615,30615.0
2023-10-03 10:35:00,103.33,103.37,102.98,103.07,20013.0,101.6008,101.6401,101.2567,101.3451,20013.0
2023-10-03 10:40:00,103.08,103.12,102.77,102.95,21155.0,101.355,101.3943,101.0502,101.2272,21155.0
2023-10-03 10:45:00,102.9,103.09,102.76,103.07,21240.0,101.178,101.3648,101.0403,101.3451,21240.0
2023-10-03 10:50:00,103.09,103.19,102.9,103.03,17206.0,101.3648,101.4631,101.178,101.3058,17206.0
2023-10-03 10:55:00,103.02,103.12,102.92,102.97,19395.0,101.296,101.3943,101.1977,101.2468,19395.0
2023-10-03 11:00:00,102.95,102.95,102.56,102.6,12985.0,101.2272,101.2272,100.8437,100.883,12985.0
2023-10-03 11:05:00,102.67,102.89,102.5,102.78,19284.0,100.9518,101.1682,100.7847,101.06,19284.0
2023-10-03 11:10:00,102.82,102.94,102.57,102.68,25563.0,101.0993,101.2173,100.8535,100.9617,25563.0
2023-10-03 11:15:00,102.68,103.05,102.64,103.0,45447.0,100.9617,101.3255,100.9223,101.2763,45447.0
2023-10-03 11:20:00,103.0,103.2,102.74,102.92,66128.0,101.2763,101.473,101.0207,101.1977,66128.0
2023-10-03 11:25:00,102.92,103.02,102.72,102.72,72802.0,101.1977,101.296,101.001,101.001,72802.0
2023-10-03 11:30:00,102.73,103.09,102.7,102.77,43621.0,101.0108,101.3648,100.9813,101.0502,43621.0
2023-10-03 11:35:00,102.77,102.82,102.5,102.59,29743.0,101.0502,101.0993,100.7847,100.8732,29743.0
2023-10-03 11:40:00,102.56,102.79,102.5,102.5,24651.0,100.8437,101.0698,100.7847,100.7847,24651.0
2023-10-03 11:45:00,102.5,102.51,102.3,102.34,26650.0,100.7847,100.7945,100.588,100.6274,26650.0
2023-10-03 11:50:00,102.31,102.55,102.28,102.35,19344.0,100.5979,100.8338,100.5684,100.6372,19344.0
2023-10-03 11:55:00,102.33,102.41,102.13,102.27,37399.0,100.6175,100.6962,100.4209,100.5585,37399.0
2023-10-03 12:00:00,102.31,102.57,102.26,102.51,50228.0,100.5979,100.8535,100.5487,100.7945,50228.0
2023-10-03 12:05:00,102.5,102.84,102.48,102.73,40348.0,100.7847,101.119,100.765,101.0108,40348.0
2023-10-03 12:10:00,102.7,102.81,102.58,102.71,20145.0,100.9813,101.0895,100.8633,100.9912,20145.0
2023-10-03 12:15:00,102.69,102.72,102.47,102.64,23463.0,100.9715,101.001,100.7552,100.9223,23463.0
2023-10-03 12:20:00,102.64,102.7,102.47,102.54,19013.0,100.9223,100.9813,100.7552,100.824,19013.0
2023-10-03 12:25:00,102.5,102.87,102.46,102.83,16855.0,100.7847,101.1485,100.7454,101.1092,16855.0
2023-10-03 12:30:00,102.83,102.99,102.77,102.86,24065.0,101.1092,101.2665,101.0502,101.1387,24065.0
2023-10-03 12:35:00,102.82,102.86,102.67,102.72,12657.0,101.0993,101.1387,100.9518,101.001,12657.0
2023-10-03 12:40:00,102.78,103.0,102.69,102.87,19169.0,101.06,101.2763,100.9715,101.1485,19169.0
2023-10-03 12:45:00,102.84,102.86,102.74,102.84,21659.0,101.119,101.1387,101.0207,101.119,21659.0
2023-10-03 12:50:00,102.82,102.87,102.69,102.71,17975.0,101.0993,101.1485,100.9715,100.9912,17975.0
2023-10-03 12:55:00,102.66,102.81,102.51,102.69,24980.0,100.942,101.0895,100.7945,100.9715,24980.0
2023-10-03 13:00:00,102.69,102.95,102.68,102.83,17414.0,100.9715,101.2272,100.9617,101.1092,17414.0
2023-10-03 13:05:00,102.81,102.85,102.58,102.64,14888.0,101.0895,101.1288,100.8633,100.9223,14888.0
2023-10-03 13:10:00,102.63,102.71,102.56,102.65,13699.0,100.9125,100.9912,100.8437,100.9322,13699.0
2023-10-03 13:15:00,102.61,102.68,102.5,102.58,14090.0,100.8928,100.9617,100.7847,100.8633,14090.0
2023-10-03 13:20:00,102.54,102.68,102.48,102.63,12472.0,100.824,100.9617,100.765,100.9125,12472.0
2023-10-03 13:25:00,102.63,102.72,102.6,102.72,8216.0,100.9125,101.001,100.883,101.001,8216.0
2023-10-03 13:30:00,102.75,102.8,102.65,102.69,9729.0,101.0305,101.0797,100.9322,100.9715,9729.0
2023-10-03 13:35:00,102.69,102.73,102.63,102.66,13225.0,100.9715,101.0108,100.9125,100.942,13225.0
2023-10-03 13:40:00,102.67,102.77,102.61,102.73,10374.0,100.9518,101.0502,100.8928,101.0108,10374.0
2023-10-03 13:45:00,102.67,102.73,102.42,102.48,11356.0,100.9518,101.0108,100.706,100.765,11356.0
2023-10-03 13:50:00,102.5,102.55,102.39,102.5,14321.0,100.7847,100.8338,100.6765,100.7847,14321.0
2023-10-03 13:55:00,102.47,102.48,102.31,102.32,22556.0,100.7552,100.765,100.5979,100.6077,22556.0
2023-10-03 14:00:00,102.31,102.37,102.18,102.25,25904.0,100.5979,100.6569,100.47,100.5389,25904.0
2023-10-03 14:05:00,102.25,102.46,102.22,102.43,20616.0,100.5389,100.7454,100.5094,100.7159,20616.0
2023-10-03 14:10:00,102.43,102.49,102.23,102.23,17273.0,100.7159,100.7749,100.5192,100.5192,17273.0
2023-10-03 14:15:00,102.25,102.27,102.15,102.23,15333.0,100.5389,100.5585,100.4405,100.5192,15333.0
2023-10-03 14:20:00,102.24,102.25,101.96,102.04,28686.0,100.529,100.5389,100.2537,100.3324,28686.0
2023-10-03 14:25:00,102.07,102.19,101.99,102.12,18208.0,100.3619,100.4799,100.2832,100.411,18208.0
2023-10-03 14:30:00,102.14,102.22,102.07,102.18,21347.0,100.4307,100.5094,100.3619,100.47,21347.0
2023-10-03 14:35:00,102.2,102.3,102.08,102.3,24866.0,100.4897,100.588,100.3717,100.588,24866.0
2023-10-03 14:40:00,102.3,102.43,102.27,102.36,30414.0,100.588,100.7159,100.5585,100.647,30414.0
2023-10-03 14:45:00,102.38,102.56,102.36,102.54,13137.0,100.6667,100.8437,100.647,100.824,13137.0
2023-10-03 14:50:00,102.55,102.62,102.46,102.53,14357.0,100.8338,100.9027,100.7454,100.8142,14357.0
2023-10-03 14:55:00,102.5,102.59,102.45,102.48,16246.0,100.7847,100.8732,100.7355,100.765,16246.0
2023-10-03 15:00:00,102.46,102.53,102.29,102.44,24765.0,100.7454,100.8142,100.5782,100.7257,24765.0
2023-10-03 15:05:00,102.45,102.49,102.37,102.38,23148.0,100.7355,100.7749,100.6569,100.6667,23148.0
2023-10-03 15:10:00,102.4,102.42,102.11,102.14,23066.0,100.6864,100.706,100.4012,100.4307,23066.0
2023-10-03 15:15:00,102.14,102.28,102.12,102.19,44791.0,100.4307,100.5684,100.411,100.4799,44791.0
2023-10-03 15:20:00,102.15,102.48,102.12,102.29,84211.0,100.4405,100.765,100.411,100.5782,84211.0
2023-10-03 15:25:00,102.31,102.44,102.21,102.32,70954.0,100.5979,100.7257,100.4995,100.6077,70954.0
2023-10-03 15:30:00,102.32,102.62,102.29,102.51,57671.0,100.6077,100.9027,100.5782,100.7945,57671.0
2023-10-03 15:35:00,102.52,102.66,102.44,102.46,77908.0,100.8043,100.942,100.7257,100.7454,77908.0
2023-10-03 15:40:00,102.45,102.69,102.45,102.64,113389.0,100.7355,100.9715,100.7355,100.9223,113389.0
2023-10-03 15:45:00,102.63,102.81,102.59,102.75,163958.0,100.9125,101.0895,100.8732,101.0305,163958.0
2023-10-03 15:50:00,102.74,102.88,102.67,102.75,120563.0,101.0207,101.1583,100.9518,101.0305,120563.0
2023-10-03 15:55:00,102.77,102.89,102.67,102.89,218182.0,101.0502,101.1682,100.9518,101.1682,218182.0
2023-10-04 09:30:00,103.63,104.2,103.42,104.09,44512.0,101.8958,102.4562,101.6893,102.3481,44512.0
2023-10-04 09:35:00,104.09,104.54,104.05,104.45,28344.0,102.3481,102.7905,102.3087,102.7021,28344.0
2023-10-04 09:40:00,104.47,104.6,103.89,103.89,16915.0,102.7217,102.8495,102.1514,102.1514,16915.0
2023-10-04 09:45:00,103.91,104.4,103.72,104.05,24815.0,102.1711,102.6529,101.9843,102.3087,24815.0
2023-10-04 09:50:00,103.97,104.18,103.5,104.04,33287.0,102.2301,102.4366,101.7679,102.2989,33287.0
2023-10-04 09:55:00,104.02,104.17,103.86,103.9,16340.0,102.2792,102.4267,102.1219,102.1613,16340.0
2023-10-04 10:00:00,103.76,103.91,103.4,103.55,36469.0,102.0236,102.1711,101.6696,101.8171,36469.0
2023-10-04 10:05:00,103.55,103.71,103.36,103.46,33170.0,101.8171,101.9744,101.6303,101.7286,33170.0
2023-10-04 10:10:00,103.53,104.02,103.48,103.98,21534.0,101.7974,102.2792,101.7483,102.2399,21534.0
2023-10-04 10:15:00,103.94,104.02,103.69,103.71,23249.0,102.2006,102.2792,101.9548,101.9744,23249.0
2023-10-04 10:20:00,103.72,103.72,103.37,103.44,17408.0,101.9843,101.9843,101.6401,101.709,17408.0
2023-10-04 10:25:00,103.47,103.49,103.06,103.17,27856.0,101.7385,101.7581,101.3353,101.4435,27856.0
2023-10-04 10:30:00,103.17,103.47,103.17,103.46,18313.0,101.4435,101.7385,101.4435,101.7286,18313.0
2023-10-04 10:35:00,103.42,103.52,103.22,103.34,34870.0,101.6893,101.7876,101.4926,101.6106,34870.0
2023-10-04 10:40:00,103.36,103.65,103.2,103.2,14760.0,101.6303,101.9154,101.473,101.473,14760.0
2023-10-04 10:45:00,103.17,103.26,102.93,102.93,19307.0,101.4435,101.532,101.2075,101.2075,19307.0
2023-10-04 10:50:00,102.96,103.21,102.96,102.99,9753.0,101.237,101.4828,101.237,101.2665,9753.0
2023-10-04 10:55:00,103.05,103.22,103.02,103.09,17057.0,101.3255,101.4926,101.296,101.3648,17057.0
2023-10-04 11:00:00,103.05,103.07,102.89,103.0,9753.0,101.3255,101.3451,101.1682,101.2763,9753.0
2023-10-04 11:05:00,103.02,103.11,102.8,103.0,15858.0,101.296,101.3845,101.0797,101.2763,15858.0
2023-10-04 11:10:00,103.03,103.18,102.99,103.18,13049.0,101.3058,101.4533,101.2665,101.4533,13049.0
2023-10-04 11:15:00,103.2,103.42,103.15,103.39,17965.0,101.473,101.6893,101.4238,101.6598,17965.0
2023-10-04 11:20:00,103.42,103.55,103.37,103.45,22468.0,101.6893,101.8171,101.6401,101.7188,22468.0
2023-10-04 11:25:00,103.47,103.65,103.47,103.62,12585.0,101.7385,101.9154,101.7385,101.8859,12585.0
2023-10-04 11:30:00,103.65,103.79,103.55,103.6,23101.0,101.9154,102.0531,101.8171,101.8663,23101.0
2023-10-04 11:35:00,103.6,103.79,103.48,103.67,14064.0,101.8663,102.0531,101.7483,101.9351,14064.0
2023-10-04 11:40:00,103.67,103.73,103.49,103.7,13495.0,101.9351,101.9941,101.7581,101.9646,13495.0
2023-10-04 11:45:00,103.7,104.01,103.65,103.87,13218.0,101.9646,102.2694,101.9154,102.1318,13218.0
2023-10-04 11:50:00,103.88,104.16,103.78,104.05,12791.0,102.1416,102.4169,102.0433,102.3087,12791.0
2023-10-04 11:55:00,104.06,104.17,104.02,104.09,11937.0,102.3186,102.4267,102.2792,102.3481,11937.0
2023-10-04 12:00:00,104.04,104.07,103.84,103.84,18669.0,102.2989,102.3284,102.1023,102.1023,18669.0
2023-10-04 12:05:00,103.88,104.03,103.82,104.02,15139.0,102.1416,102.2891,102.0826,102.2792,15139.0
2023-10-04 12:10:00,104.06,104.15,103.94,104.02,15858.0,102.3186,102.4071,102.2006,102.2792,15858.0
2023-10-04 12:15:00,103.94,104.29,103.87,104.29,22387.0,102.2006,102.5447,102.1318,102.5447,22387.0
2023-10-04 12:20:00,104.25,104.58,104.15,104.27,52307.0,102.5054,102.8299,102.4071,102.5251,52307.0
2023-10-04 12:25:00,104.26,104.39,104.22,104.39,9845.0,102.5152,102.6431,102.4759,102.6431,9845.0
2023-10-04 12:30:00,104.38,104.64,104.36,104.45,29138.0,102.6332,102.8889,102.6136,102.7021,29138.0
2023-10-04 12:35:00,104.44,104.53,104.34,104.45,15387.0,102.6922,102.7807,102.5939,102.7021,15387.0
2023-10-04 12:40:00,104.4,104.53,104.36,104.41,14375.0,102.6529,102.7807,102.6136,102.6627,14375.0
2023-10-04 12:45:00,104.45,104.52,104.42,104.45,10952.0,102.7021,102.7709,102.6726,102.7021,10952.0
2023-10-04 12:50:00,104.45,104.5,104.36,104.37,9175.0,102.7021,102.7512,102.6136,102.6234,9175.0
2023-10-04 12:55:00,104.38,104.43,104.3,104.4,13771.0,102.6332,102.6824,102.5546,102.6529,13771.0
2023-10-04 13:00:00,104.42,104.46,104.22,104.25,9215.0,102.6726,102.7119,102.4759,102.5054,9215.0
2023-10-04 13:05:00,104.24,104.43,104.24,104.41,12845.0,102.4956,102.6824,102.4956,102.6627,12845.0
2023-10-04 13:10:00,104.41,104.44,104.34,104.38,11825.0,102.6627,102.6922,102.5939,102.6332,11825.0
2023-10-04 13:15:00,104.38,104.41,104.28,104.34,13673.0,102.6332,102.6627,102.5349,102.5939,13673.0
2023-10-04 13:20:00,104.38,104.38,104.22,104.26,8324.0,102.6332,102.6332,102.4759,102.5152,8324.0
2023-10-04 13:25:00,104.25,104.32,104.23,104.29,15295.0,102.5054,102.5742,102.4857,102.5447,15295.0
2023-10-04 13:30:00,104.23,104.42,104.22,104.42,26942.0,102.4857,102.6726,102.4759,102.6726,26942.0
2023-10-04 13:35:00,104.41,104.47,104.34,104.43,14425.0,102.6627,102.7217,102.5939,102.6824,14425.0
2023-10-04 13:40:00,104.45,104.45,104.27,104.37,8266.0,102.7021,102.7021,102.5251,102.6234,8266.0
2023-10-04 13:45:00,104.4,104.4,104.24,104.27,26627.0,102.6529,102.6529,102.4956,102.5251,26627.0
2023-10-04 13:50:00,104.27,104.28,104.14,104.18,15764.0,102.5251,102.5349,102.3972,102.4366,15764.0
2023-10-04 13:55:00,104.18,104.23,104.08,104.23,12566.0,102.4366,102.4857,102.3382,102.4857,12566.0
2023-10-04 14:00:00,104.2,104.42,104.17,104.42,22133.0,102.4562,102.6726,102.4267,102.6726,22133.0
2023-10-04 14:05:00,104.44,104.48,104.23,104.27,8380.0,102.6922,102.7315,102.4857,102.5251,8380.0
2023-10-04 14:10:00,104.29,104.44,104.26,104.44,16474.0,102.5447,102.6922,102.5152,102.6922,16474.0
2023-10-04 14:15:00,104.46,104.53,104.42,104.52,9268.0,102.7119,102.7807,102.6726,102.7709,9268.0
2023-10-04 14:20:00,104.52,104.52,104.13,104.16,60236.0,102.7709,102.7709,102.3874,102.4169,60236.0
2023-10-04 14:25:00,104.15,104.29,104.12,104.24,10078.0,102.4071,102.5447,102.3776,102.4956,10078.0
2023-10-04 14:30:00,104.25,104.36,104.13,104.14,13323.0,102.5054,102.6136,102.3874,102.3972,13323.0
2023-10-04 14:35:00,104.15,104.27,104.08,104.27,13164.0,102.4071,102.5251,102.3382,102.5251,13164.0
2023-10-04 14:40:00,104.25,104.31,104.16,104.28,9412.0,102.5054,102.5644,102.4169,102.5349,9412.0
2023-10-04 14:45:00,104.32,104.35,104.26,104.27,20501.0,102.5742,102.6037,102.5152,102.5251,20501.0
2023-10-04 14:50:00,104.26,104.28,104.16,104.18,8360.0,102.5152,102.5349,102.4169,102.4366,8360.0
2023-10-04 14:55:00,104.18,104.29,104.15,104.2,13056.0,102.4366,102.5447,102.4071,102.4562,13056.0
2023-10-04 15:00:00,104.23,104.27,104.17,104.21,8998.0,102.4857,102.5251,102.4267,102.4661,8998.0
2023-10-04 15:05:00,104.22,104.33,104.07,104.27,16369.0,102.4759,102.5841,102.3284,102.5251,16369.0
2023-10-04 15:10:00,104.28,104.42,104.26,104.35,14970.0,102.5349,102.6726,102.5152,102.6037,14970.0
2023-10-04 15:15:00,104.36,104.73,104.35,104.68,42719.0,102.6136,102.9774,102.6037,102.9282,42719.0
2023-10-04 15:20:00,104.66,104.7,104.54,104.56,22429.0,102.9085,102.9479,102.7905,102.8102,22429.0
2023-10-04 15:25:00,104.57,104.76,104.56,104.67,30307.0,102.82,103.0069,102.8102,102.9184,30307.0
2023-10-04 15:30:00,104.71,104.72,104.54,104.7,26559.0,102.9577,102.9675,102.7905,102.9479,26559.0
2023-10-04 15:35:00,104.68,104.8,104.6,104.69,45106.0,102.9282,103.0462,102.8495,102.938,45106.0
2023-10-04 15:40:00,104.7,104.71,104.58,104.62,35339.0,102.9479,102.9577,102.8299,102.8692,35339.0
2023-10-04 15:45:00,104.58,104.67,104.54,104.54,35635.0,102.8299,102.9184,102.7905,102.7905,35635.0
2023-10-04 15:50:00,104.52,104.71,104.4,104.68,62005.0,102.7709,102.9577,102.6529,102.9282,62005.0
2023-10-04 15:55:00,104.67,104.73,104.34,104.36,203009.0,102.9184,102.9774,102.5939,102.6136,203009.0
2023-10-05 09:30:00,103.97,104.67,103.79,104.67,47708.0,102.2301,102.9184,102.0531,102.9184,47708.0
2023-10-05 09:35:00,104.68,105.47,104.67,105.04,108379.0,102.9282,103.705,102.9184,103.2822,108379.0
2023-10-05 09:40:00,105.04,105.2,104.51,104.51,17710.0,103.2822,103.4395,102.761,102.761,17710.0
2023-10-05 09:45:00,104.42,104.68,104.19,104.68,18412.0,102.6726,102.9282,102.4464,102.9282,18412.0
2023-10-05 09:50:00,104.73,104.89,104.49,104.81,9956.0,102.9774,103.1347,102.7414,103.056,9956.0
2023-10-05 09:55:00,104.92,105.04,104.66,104.66,15352.0,103.1642,103.2822,102.9085,102.9085,15352.0
2023-10-05 10:00:00,104.6,104.67,104.25,104.26,17447.0,102.8495,102.9184,102.5054,102.5152,17447.0
2023-10-05 10:05:00,104.28,104.34,104.09,104.2,22293.0,102.5349,102.5939,102.3481,102.4562,22293.0
2023-10-05 10:10:00,104.25,104.25,104.06,104.16,14901.0,102.5054,102.5054,102.3186,102.4169,14901.0
2023-10-05 10:15:00,104.14,104.25,103.94,104.23,14089.0,102.3972,102.5054,102.2006,102.4857,14089.0
2023-10-05 10:20:00,104.2,104.32,103.8,103.8,25657.0,102.4562,102.5742,102.0629,102.0629,25657.0
2023-10-05 10:25:00,103.83,104.17,103.83,103.95,12393.0,102.0924,102.4267,102.0924,102.2104,12393.0
2023-10-05 10:30:00,103.9,104.03,103.78,103.86,8860.0,102.1613,102.2891,102.0433,102.1219,8860.0
2023-10-05 10:35:00,103.85,103.85,103.53,103.67,16577.0,102.1121,102.1121,101.7974,101.9351,16577.0
2023-10-05 10:40:00,103.67,103.76,103.52,103.71,15390.0,101.9351,102.0236,101.7876,101.9744,15390.0
2023-10-05 10:45:00,103.69,104.01,103.69,103.95,15140.0,101.9548,102.2694,101.9548,102.2104,15140.0
2023-10-05 10:50:00,103.94,104.11,103.92,104.07,20293.0,102.2006,102.3677,102.1809,102.3284,20293.0
2023-10-05 10:55:00,104.12,104.15,103.76,103.88,18692.0,102.3776,102.4071,102.0236,102.1416,18692.0
2023-10-05 11:00:00,103.88,104.0,103.77,103.85,7623.0,102.1416,102.2596,102.0334,102.1121,7623.0
2023-10-05 11:05:00,103.85,103.98,103.79,103.88,7653.0,102.1121,102.2399,102.0531,102.1416,7653.0
2023-10-05 11:10:00,103.94,104.09,103.94,104.08,12098.0,102.2006,102.3481,102.2006,102.3382,12098.0
2023-10-05 11:15:00,104.11,104.11,103.93,103.99,7868.0,102.3677,102.3677,102.1908,102.2497,7868.0
2023-10-05 11:20:00,104.03,104.45,104.03,104.4,13465.0,102.2891,102.7021,102.2891,102.6529,13465.0
2023-10-05 11:25:00,104.39,104.39,104.16,104.18,10004.0,102.6431,102.6431,102.4169,102.4366,10004.0
2023-10-05 11:30:00,104.19,104.31,104.15,104.27,5867.0,102.4464,102.5644,102.4071,102.5251,5867.0
2023-10-05 11:35:00,104.29,104.41,104.14,104.23,9307.0,102.5447,102.6627,102.3972,102.4857,9307.0
2023-10-05 11:40:00,104.27,104.31,104.16,104.2,3964.0,102.5251,102.5644,102.4169,102.4562,3964.0
2023-10-05 11:45:00,104.15,104.23,104.07,104.2,11535.0,102.4071,102.4857,102.3284,102.4562,11535.0
2023-10-05 11:50:00,104.21,104.22,104.05,104.2,9218.0,102.4661,102.4759,102.3087,102.4562,9218.0
2023-10-05 11:55:00,104.25,104.35,104.1,104.2,6968.0,102.5054,102.6037,102.3579,102.4562,6968.0
2023-10-05 12:00:00,104.19,104.2,104.03,104.06,7979.0,102.4464,102.4562,102.2891,102.3186,7979.0
2023-10-05 12:05:00,104.03,104.1,103.94,104.05,11428.0,102.2891,102.3579,102.2006,102.3087,11428.0
2023-10-05 12:10:00,104.07,104.18,104.07,104.15,4764.0,102.3284,102.4366,102.3284,102.4071,4764.0
2023-10-05 12:15:00,104.18,104.31,103.82,103.9,12064.0,102.4366,102.5644,102.0826,102.1613,12064.0
2023-10-05 12:20:00,103.98,104.04,103.86,103.87,10569.0,102.2399,102.2989,102.1219,102.1318,10569.0
2023-10-05 12:25:00,103.92,103.97,103.86,103.88,4621.0,102.1809,102.2301,102.1219,102.1416,4621.0
2023-10-05 12:30:00,103.93,103.99,103.71,103.71,6211.0,102.1908,102.2497,101.9744,101.9744,6211.0
2023-10-05 12:35:00,103.7,103.75,103.57,103.69,7195.0,101.9646,102.0138,101.8368,101.9548,7195.0
2023-10-05 12:40:00,103.72,103.73,103.6,103.71,5365.0,101.9843,101.9941,101.8663,101.9744,5365.0
2023-10-05 12:45:00,103.67,103.68,103.5,103.56,7061.0,101.9351,101.9449,101.7679,101.8269,7061.0
2023-10-05 12:50:00,103.54,103.62,103.49,103.55,7846.0,101.8073,101.8859,101.7581,101.8171,7846.0
2023-10-05 12:55:00,103.5,103.51,103.33,103.47,7344.0,101.7679,101.7778,101.6008,101.7385,7344.0
2023-10-05 13:00:00,103.55,103.6,103.32,103.4,9668.0,101.8171,101.8663,101.591,101.6696,9668.0
2023-10-05 13:05:00,103.4,103.43,103.33,103.33,3701.0,101.6696,101.6991,101.6008,101.6008,3701.0
2023-10-05 13:10:00,103.32,103.58,103.29,103.58,17975.0,101.591,101.8466,101.5615,101.8466,17975.0
2023-10-05 13:15:00,103.54,103.63,103.47,103.63,5717.0,101.8073,101.8958,101.7385,101.8958,5717.0
2023-10-05 13:20:00,103.59,103.71,103.54,103.66,5491.0,101.8564,101.9744,101.8073,101.9253,5491.0
2023-10-05 13:25:00,103.67,103.74,103.65,103.69,6854.0,101.9351,102.0039,101.9154,101.9548,6854.0
2023-10-05 13:30:00,103.71,103.89,103.54,103.86,13450.0,101.9744,102.1514,101.8073,102.1219,13450.0
2023-10-05 13:35:00,103.9,104.15,103.9,104.01,9801.0,102.1613,102.4071,102.1613,102.2694,9801.0
2023-10-05 13:40:00,103.97,104.1,103.96,104.1,7592.0,102.2301,102.3579,102.2203,102.3579,7592.0
2023-10-05 13:45:00,104.1,104.15,103.92,104.07,12758.0,102.3579,102.4071,102.1809,102.3284,12758.0
2023-10-05 13:50:00,104.05,104.06,103.87,103.89,16489.0,102.3087,102.3186,102.1318,102.1514,16489.0
2023-10-05 13:55:00,103.88,104.09,103.88,104.07,10635.0,102.1416,102.3481,102.1416,102.3284,10635.0
2023-10-05 14:00:00,104.08,104.18,104.03,104.03,27441.0,102.3382,102.4366,102.2891,102.2891,27441.0
2023-10-05 14:05:00,104.0,104.0,103.91,103.94,8177.0,102.2596,102.2596,102.1711,102.2006,8177.0
2023-10-05 14:10:00,103.93,103.93,103.8,103.88,6011.0,102.1908,102.1908,102.0629,102.1416,6011.0
2023-10-05 14:15:00,103.91,103.97,103.84,103.93,16575.0,102.1711,102.2301,102.1023,102.1908,16575.0
2023-10-05 14:20:00,103.91,103.94,103.8,103.85,5764.0,102.1711,102.2006,102.0629,102.1121,5764.0
2023-10-05 14:25:00,103.82,103.9,103.72,103.9,5967.0,102.0826,102.1613,101.9843,102.1613,5967.0
2023-10-05 14:30:00,103.94,104.09,103.91,103.99,15473.0,102.2006,102.3481,102.1711,102.2497,15473.0
2023-10-05 14:35:00,104.01,104.2,103.96,104.19,9958.0,102.2694,102.4562,102.2203,102.4464,9958.0
2023-10-05 14:40:00,104.19,104.25,104.16,104.23,9435.0,102.4464,102.5054,102.4169,102.4857,9435.0
2023-10-05 14:45:00,104.25,104.25,104.13,104.2,11630.0,102.5054,102.5054,102.3874,102.4562,11630.0
2023-10-05 14:50:00,104.2,104.34,104.16,104.24,8993.0,102.4562,102.5939,102.4169,102.4956,8993.0
2023-10-05 14:55:00,104.27,104.34,104.19,104.19,10962.0,102.5251,102.5939,102.4464,102.4464,10962.0
2023-10-05 15:00:00,104.18,104.28,104.06,104.13,14182.0,102.4366,102.5349,102.3186,102.3874,14182.0
2023-10-05 15:05:00,104.1,104.15,104.04,104.07,16333.0,102.3579,102.4071,102.2989,102.3284,16333.0
2023-10-05 15:10:00,104.04,104.05,103.85,103.93,13360.0,102.2989,102.3087,102.1121,102.1908,13360.0
2023-10-05 15:15:00,103.9,104.01,103.88,103.96,15642.0,102.1613,102.2694,102.1416,102.2203,15642.0
2023-10-05 15:20:00,103.96,104.07,103.92,103.97,13777.0,102.2203,102.3284,102.1809,102.2301,13777.0
2023-10-05 15:25:00,104.0,104.15,103.99,104.15,12982.0,102.2596,102.4071,102.2497,102.4071,12982.0
2023-10-05 15:30:00,104.15,104.18,104.03,104.06,25807.0,102.4071,102.4366,102.2891,102.3186,25807.0
2023-10-05 15:35:00,104.08,104.19,104.06,104.09,19405.0,102.3382,102.4464,102.3186,102.3481,19405.0
2023-10-05 15:40:00,104.08,104.13,103.88,104.06,33543.0,102.3382,102.3874,102.1416,102.3186,33543.0
2023-10-05 15:45:00,104.03,104.1,104.0,104.03,45214.0,102.2891,102.3579,102.2596,102.2891,45214.0
2023-10-05 15:50:00,104.04,104.04,103.8,103.82,89267.0,102.2989,102.2989,102.0629,102.0826,89267.0
2023-10-05 15:55:00,103.8,103.87,103.72,103.79,147602.0,102.0629,102.1318,101.9843,102.0531,147602.0
2023-10-06 09:30:00,102.67,103.3,102.64,103.28,30675.0,100.9518,101.5713,100.9223,101.5516,30675.0
2023-10-06 09:35:00,103.23,103.26,102.64,102.92,25295.0,101.5025,101.532,100.9223,101.1977,25295.0
2023-10-06 09:40:00,102.92,102.95,102.57,102.84,48719.0,101.1977,101.2272,100.8535,101.119,48719.0
2023-10-06 09:45:00,102.9,103.19,102.82,102.85,19119.0,101.178,101.4631,101.0993,101.1288,19119.0
2023-10-06 09:50:00,102.84,103.04,102.71,102.8,29623.0,101.119,101.3156,100.9912,101.0797,29623.0
2023-10-06 09:55:00,102.83,102.9,102.38,102.73,25391.0,101.1092,101.178,100.6667,101.0108,25391.0
2023-10-06 10:00:00,102.75,102.78,102.2,102.54,19605.0,101.0305,101.06,100.4897,100.824,19605.0
2023-10-06 10:05:00,102.53,102.61,102.26,102.49,26572.0,100.8142,100.8928,100.5487,100.7749,26572.0
2023-10-06 10:10:00,102.5,103.02,102.49,103.02,24330.0,100.7847,101.296,100.7749,101.296,24330.0
2023-10-06 10:15:00,103.03,103.11,102.84,102.88,22547.0,101.3058,101.3845,101.119,101.1583,22547.0
2023-10-06 10:20:00,102.88,103.19,102.8,103.18,15177.0,101.1583,101.4631,101.0797,101.4533,15177.0
2023-10-06 10:25:00,103.22,103.68,103.19,103.54,29250.0,101.4926,101.9449,101.4631,101.8073,29250.0
2023-10-06 10:30:00,103.48,103.56,103.32,103.35,9994.0,101.7483,101.8269,101.591,101.6205,9994.0
2023-10-06 10:35:00,103.3,103.48,103.21,103.47,30298.0,101.5713,101.7483,101.4828,101.7385,30298.0
2023-10-06 10:40:00,103.51,103.63,103.37,103.41,21241.0,101.7778,101.8958,101.6401,101.6795,21241.0
2023-10-06 10:45:00,103.37,103.48,103.2,103.32,10753.0,101.6401,101.7483,101.473,101.591,10753.0
2023-10-06 10:50:00,103.31,103.31,102.94,102.98,12951.0,101.5811,101.5811,101.2173,101.2567,12951.0
2023-10-06 10:55:00,102.94,103.04,102.75,103.04,19976.0,101.2173,101.3156,101.0305,101.3156,19976.0
2023-10-06 11:00:00,103.04,103.04,102.82,103.01,9390.0,101.3156,101.3156,101.0993,101.2861,9390.0
2023-10-06 11:05:00,103.06,103.18,102.95,103.1,13944.0,101.3353,101.4533,101.2272,101.3746,13944.0
2023-10-06 11:10:00,103.1,103.29,103.05,103.17,18857.0,101.3746,101.5615,101.3255,101.4435,18857.0
2023-10-06 11:15:00,103.18,103.24,103.02,103.04,16361.0,101.4533,101.5123,101.296,101.3156,16361.0
2023-10-06 11:20:00,103.02,103.2,102.98,103.17,19150.0,101.296,101.473,101.2567,101.4435,19150.0
2023-10-06 11:25:00,103.15,103.74,103.12,103.56,22697.0,101.4238,102.0039,101.3943,101.8269,22697.0
2023-10-06 11:30:00,103.6,103.77,103.57,103.61,24536.0,101.8663,102.0334,101.8368,101.8761,24536.0
2023-10-06 11:35:00,103.63,103.75,103.57,103.72,22999.0,101.8958,102.0138,101.8368,101.9843,22999.0
2023-10-06 11:40:00,103.75,104.31,103.75,104.12,18761.0,102.0138,102.5644,102.0138,102.3776,18761.0
2023-10-06 11:45:00,104.16,104.3,104.01,104.3,17146.0,102.4169,102.5546,102.2694,102.5546,17146.0
2023-10-06 11:50:00,104.26,104.26,104.09,104.23,16504.0,102.5152,102.5152,102.3481,102.4857,16504.0
2023-10-06 11:55:00,104.19,104.41,104.17,104.34,12062.0,102.4464,102.6627,102.4267,102.5939,12062.0
2023-10-06 12:00:00,104.34,104.46,104.24,104.31,26483.0,102.5939,102.7119,102.4956,102.5644,26483.0
2023-10-06 12:05:00,104.37,104.56,104.34,104.48,12717.0,102.6234,102.8102,102.5939,102.7315,12717.0
2023-10-06 12:10:00,104.48,104.51,104.41,104.44,10130.0,102.7315,102.761,102.6627,102.6922,10130.0
2023-10-06 12:15:00,104.47,104.61,104.46,104.51,7114.0,102.7217,102.8594,102.7119,102.761,7114.0
2023-10-06 12:20:00,104.46,104.46,104.17,104.28,20536.0,102.7119,102.7119,102.4267,102.5349,20536.0
2023-10-06 12:25:00,104.25,104.34,104.17,104.23,10287.0,102.5054,102.5939,102.4267,102.4857,10287.0
2023-10-06 12:30:00,104.18,104.3,104.09,104.09,5934.0,102.4366,102.5546,102.3481,102.3481,5934.0
2023-10-06 12:35:00,104.0,104.24,104.0,104.16,12439.0,102.2596,102.4956,102.2596,102.4169,12439.0
2023-10-06 12:40:00,104.2,104.41,104.19,104.4,8618.0,102.4562,102.6627,102.4464,102.6529,8618.0
2023-10-06 12:45:00,104.41,104.46,104.21,104.23,8518.0,102.6627,102.7119,102.4661,102.4857,8518.0
2023-10-06 12:50:00,104.25,104.25,104.04,104.1,15443.0,102.5054,102.5054,102.2989,102.3579,15443.0
2023-10-06 12:55:00,104.13,104.18,103.99,104.0,8464.0,102.3874,102.4366,102.2497,102.2596,8464.0
2023-10-06 13:00:00,104.0,104.12,104.0,104.1,10984.0,102.2596,102.3776,102.2596,102.3579,10984.0
2023-10-06 13:05:00,104.1,104.2,104.05,104.05,4244.0,102.3579,102.4562,102.3087,102.3087,4244.0
2023-10-06 13:10:00,104.02,104.27,103.94,104.27,12505.0,102.2792,102.5251,102.2006,102.5251,12505.0
2023-10-06 13:15:00,104.25,104.36,104.2,104.26,14011.0,102.5054,102.6136,102.4562,102.5152,14011.0
2023-10-06 13:20:00,104.3,104.41,104.28,104.3,8747.0,102.5546,102.6627,102.5349,102.5546,8747.0
2023-10-06 13:25:00,104.3,104.59,104.28,104.53,11225.0,102.5546,102.8397,102.5349,102.7807,11225.0
2023-10-06 13:30:00,104.53,104.62,104.46,104.54,21542.0,102.7807,102.8692,102.7119,102.7905,21542.0
2023-10-06 13:35:00,104.54,104.55,104.23,104.33,22270.0,102.7905,102.8004,102.4857,102.5841,22270.0
2023-10-06 13:40:00,104.34,104.39,104.18,104.2,12291.0,102.5939,102.6431,102.4366,102.4562,12291.0
2023-10-06 13:45:00,104.17,104.2,104.1,104.19,7894.0,102.4267,102.4562,102.3579,102.4464,7894.0
2023-10-06 13:50:00,104.16,104.31,104.11,104.29,14434.0,102.4169,102.5644,102.3677,102.5447,14434.0
2023-10-06 13:55:00,104.3,104.54,104.26,104.5,17802.0,102.5546,102.7905,102.5152,102.7512,17802.0
2023-10-06 14:00:00,104.49,104.54,104.33,104.52,14899.0,102.7414,102.7905,102.5841,102.7709,14899.0
2023-10-06 14:05:00,104.49,104.54,104.43,104.51,6361.0,102.7414,102.7905,102.6824,102.761,6361.0
2023-10-06 14:10:00,104.5,104.64,104.44,104.52,21078.0,102.7512,102.8889,102.6922,102.7709,21078.0
2023-10-06 14:15:00,104.52,104.62,104.44,104.49,11547.0,102.7709,102.8692,102.6922,102.7414,11547.0
2023-10-06 14:20:00,104.48,104.63,104.47,104.63,2305.0,102.7315,102.879,102.7217,102.879,2305.0
2023-10-06 14:25:00,104.62,104.63,104.44,104.57,30191.0,102.8692,102.879,102.6922,102.82,30191.0
2023-10-06 14:30:00,104.59,104.67,104.56,104.62,16987.0,102.8397,102.9184,102.8102,102.8692,16987.0
2023-10-06 14:35:00,104.63,104.86,104.6,104.86,17400.0,102.879,103.1052,102.8495,103.1052,17400.0
2023-10-06 14:40:00,104.84,104.92,104.82,104.89,14559.0,103.0855,103.1642,103.0659,103.1347,14559.0
2023-10-06 14:45:00,104.89,104.96,104.85,104.88,8829.0,103.1347,103.2035,103.0954,103.1249,8829.0
2023-10-06 14:50:00,104.84,104.84,104.69,104.71,16370.0,103.0855,103.0855,102.938,102.9577,16370.0
2023-10-06 14:55:00,104.73,104.73,104.61,104.64,10267.0,102.9774,102.9774,102.8594,102.8889,10267.0
2023-10-06 15:00:00,104.61,104.66,104.52,104.53,14090.0,102.8594,102.9085,102.7709,102.7807,14090.0
2023-10-06 15:05:00,104.51,104.62,104.48,104.59,9918.0,102.761,102.8692,102.7315,102.8397,9918.0
2023-10-06 15:10:00,104.61,104.64,104.47,104.51,9718.0,102.8594,102.8889,102.7217,102.761,9718.0
2023-10-06 15:15:00,104.46,104.52,104.42,104.52,13146.0,102.7119,102.7709,102.6726,102.7709,13146.0
2023-10-06 15:20:00,104.52,104.67,104.47,104.67,10778.0,102.7709,102.9184,102.7217,102.9184,10778.0
2023-10-06 15:25:00,104.68,104.78,104.67,104.74,15031.0,102.9282,103.0265,102.9184,102.9872,15031.0
2023-10-06 15:30:00,104.72,104.79,104.63,104.77,19064.0,102.9675,103.0364,102.879,103.0167,19064.0
2023-10-06 15:35:00,104.76,104.83,104.72,104.72,10404.0,103.0069,103.0757,102.9675,102.9675,10404.0
2023-10-06 15:40:00,104.76,104.77,104.47,104.66,30727.0,103.0069,103.0167,102.7217,102.9085,30727.0
2023-10-06 15:45:00,104.65,104.74,104.62,104.66,24962.0,102.8987,102.9872,102.8692,102.9085,24962.0
2023-10-06 15:50:00,104.64,104.64,104.25,104.29,54637.0,102.8889,102.8889,102.5054,102.5447,54637.0
2023-10-06 15:55:00,104.28,104.32,104.2,104.31,84461.0,102.5349,102.5742,102.4562,102.5644,84461.0
2023-10-09 09:30:00,103.31,103.91,102.9,103.24,27469.0,101.5811,102.1711,101.178,101.5123,27469.0
2023-10-09 09:35:00,103.16,103.55,103.02,103.22,8904.0,101.4336,101.8171,101.296,101.4926,8904.0
2023-10-09 09:40:00,103.29,103.73,103.2,103.53,14141.0,101.5615,101.9941,101.473,101.7974,14141.0
2023-10-09 09:45:00,103.58,103.67,103.37,103.63,6175.0,101.8466,101.9351,101.6401,101.8958,6175.0
2023-10-09 09:50:00,103.62,103.62,102.91,103.29,14088.0,101.8859,101.8859,101.1878,101.5615,14088.0
2023-10-09 09:55:00,103.24,103.4,103.14,103.38,7535.0,101.5123,101.6696,101.414,101.65,7535.0
2023-10-09 10:00:00,103.38,103.59,103.32,103.33,12297.0,101.65,101.8564,101.591,101.6008,12297.0
2023-10-09 10:05:00,103.26,103.61,103.26,103.61,13135.0,101.532,101.8761,101.532,101.8761,13135.0
2023-10-09 10:10:00,103.62,103.9,103.61,103.9,7357.0,101.8859,102.1613,101.8761,102.1613,7357.0
2023-10-09 10:15:00,103.87,104.14,103.87,104.11,7094.0,102.1318,102.3972,102.1318,102.3677,7094.0
2023-10-09 10:20:00,104.14,104.37,104.06,104.34,8416.0,102.3972,102.6234,102.3186,102.5939,8416.0
2023-10-09 10:25:00,104.35,104.36,104.19,104.27,6505.0,102.6037,102.6136,102.4464,102.5251,6505.0
2023-10-09 10:30:00,104.28,104.66,104.24,104.51,12012.0,102.5349,102.9085,102.4956,102.761,12012.0
2023-10-09 10:35:00,104.49,104.49,104.32,104.33,8309.0,102.7414,102.7414,102.5742,102.5841,8309.0
2023-10-09 10:40:00,104.38,104.43,104.22,104.31,7990.0,102.6332,102.6824,102.4759,102.5644,7990.0
2023-10-09 10:45:00,104.29,104.34,104.12,104.12,8443.0,102.5447,102.5939,102.3776,102.3776,8443.0
2023-10-09 10:50:00,104.16,104.28,104.12,104.18,5567.0,102.4169,102.5349,102.3776,102.4366,5567.0
2023-10-09 10:55:00,104.17,104.38,104.14,104.24,7380.0,102.4267,102.6332,102.3972,102.4956,7380.0
2023-10-09 11:00:00,104.22,104.25,104.15,104.24,6535.0,102.4759,102.5054,102.4071,102.4956,6535.0
2023-10-09 11:05:00,104.2,104.3,104.13,104.17,7287.0,102.4562,102.5546,102.3874,102.4267,7287.0
2023-10-09 11:10:00,104.15,104.21,104.06,104.19,7711.0,102.4071,102.4661,102.3186,102.4464,7711.0
2023-10-09 11:15:00,104.18,104.35,104.18,104.32,9862.0,102.4366,102.6037,102.4366,102.5742,9862.0
2023-10-09 11:20:00,104.36,104.39,104.27,104.31,8312.0,102.6136,102.6431,102.5251,102.5644,8312.0
2023-10-09 11:25:00,104.29,104.54,104.29,104.53,10099.0,102.5447,102.7905,102.5447,102.7807,10099.0
2023-10-09 11:30:00,104.56,104.58,104.5,104.53,6548.0,102.8102,102.8299,102.7512,102.7807,6548.0
2023-10-09 11:35:00,104.53,104.56,104.45,104.52,4922.0,102.7807,102.8102,102.7021,102.7709,4922.0
2023-10-09 11:40:00,104.49,104.54,104.46,104.54,4412.0,102.7414,102.7905,102.7119,102.7905,4412.0
2023-10-09 11:45:00,104.54,104.54,104.3,104.39,8312.0,102.7905,102.7905,102.5546,102.6431,8312.0
2023-10-09 11:50:00,104.49,104.53,104.32,104.34,5456.0,102.7414,102.7807,102.5742,102.5939,5456.0
2023-10-09 11:55:00,104.36,104.46,104.32,104.46,5790.0,102.6136,102.7119,102.5742,102.7119,5790.0
2023-10-09 12:00:00,104.46,104.5,104.25,104.28,4473.0,102.7119,102.7512,102.5054,102.5349,4473.0
2023-10-09 12:05:00,104.32,104.5,104.31,104.35,9396.0,102.5742,102.7512,102.5644,102.6037,9396.0
2023-10-09 12:10:00,104.33,104.4,104.23,104.25,5879.0,102.5841,102.6529,102.4857,102.5054,5879.0
2023-10-09 12:15:00,104.25,104.4,104.25,104.36,5881.0,102.5054,102.6529,102.5054,102.6136,5881.0
2023-10-09 12:20:00,104.36,104.39,104.28,104.37,6112.0,102.6136,102.6431,102.5349,102.6234,6112.0
2023-10-09 12:25:00,104.36,104.39,104.23,104.39,8626.0,102.6136,102.6431,102.4857,102.6431,8626.0
2023-10-09 12:30:00,104.4,104.49,104.39,104.42,8474.0,102.6529,102.7414,102.6431,102.6726,8474.0
2023-10-09 12:35:00,104.42,104.44,104.28,104.34,6965.0,102.6726,102.6922,102.5349,102.5939,6965.0
2023-10-09 12:40:00,104.39,104.41,104.25,104.29,7732.0,102.6431,102.6627,102.5054,102.5447,7732.0
2023-10-09 12:45:00,104.3,104.36,104.2,104.34,8359.0,102.5546,102.6136,102.4562,102.5939,8359.0
2023-10-09 12:50:00,104.34,104.35,104.22,104.28,5135.0,102.5939,102.6037,102.4759,102.5349,5135.0
2023-10-09 12:55:00,104.32,104.32,104.03,104.18,6072.0,102.5742,102.5742,102.2891,102.4366,6072.0
2023-10-09 13:00:00,104.19,104.22,104.12,104.17,4767.0,102.4464,102.4759,102.3776,102.4267,4767.0
2023-10-09 13:05:00,104.17,104.23,104.16,104.19,6216.0,102.4267,102.4857,102.4169,102.4464,6216.0
2023-10-09 13:10:00,104.22,104.26,104.14,104.2,27959.0,102.4759,102.5152,102.3972,102.4562,27959.0
2023-10-09 13:15:00,104.24,104.35,104.22,104.34,4671.0,102.4956,102.6037,102.4759,102.5939,4671.0
2023-10-09 13:20:00,104.35,104.37,104.21,104.24,5537.0,102.6037,102.6234,102.4661,102.4956,5537.0
2023-10-09 13:25:00,104.28,104.48,104.28,104.41,8003.0,102.5349,102.7315,102.5349,102.6627,8003.0
2023-10-09 13:30:00,104.41,104.71,104.4,104.69,10598.0,102.6627,102.9577,102.6529,102.938,10598.0
2023-10-09 13:35:00,104.73,104.91,104.71,104.84,5369.0,102.9774,103.1544,102.9577,103.0855,5369.0
2023-10-09 13:40:00,104.85,105.02,104.85,105.0,9760.0,103.0954,103.2625,103.0954,103.2428,9760.0
2023-10-09 13:45:00,105.02,105.24,105.01,105.15,10730.0,103.2625,103.4788,103.2527,103.3903,10730.0
2023-10-09 13:50:00,105.09,105.25,105.09,105.21,4980.0,103.3313,103.4887,103.3313,103.4493,4980.0
2023-10-09 13:55:00,105.25,105.33,105.14,105.19,10144.0,103.4887,103.5673,103.3805,103.4297,10144.0
2023-10-09 14:00:00,105.24,105.34,105.15,105.19,6063.0,103.4788,103.5772,103.3903,103.4297,6063.0
2023-10-09 14:05:00,105.24,105.26,105.16,105.18,5510.0,103.4788,103.4985,103.4002,103.4198,5510.0
2023-10-09 14:10:00,105.12,105.29,105.12,105.28,7442.0,103.3608,103.528,103.3608,103.5182,7442.0
2023-10-09 14:15:00,105.31,105.45,105.31,105.41,8350.0,103.5477,103.6853,103.5477,103.646,8350.0
2023-10-09 14:20:00,105.4,105.42,105.31,105.34,6518.0,103.6362,103.6558,103.5477,103.5772,6518.0
2023-10-09 14:25:00,105.36,105.42,105.29,105.4,4013.0,103.5968,103.6558,103.528,103.6362,4013.0
2023-10-09 14:30:00,105.47,105.47,105.33,105.37,5790.0,103.705,103.705,103.5673,103.6067,5790.0
2023-10-09 14:35:00,105.34,105.39,105.24,105.38,7134.0,103.5772,103.6263,103.4788,103.6165,7134.0
2023-10-09 14:40:00,105.41,105.68,105.41,105.61,11191.0,103.646,103.9115,103.646,103.8426,11191.0
2023-10-09 14:45:00,105.61,105.63,105.54,105.56,13617.0,103.8426,103.8623,103.7738,103.7935,13617.0
2023-10-09 14:50:00,105.58,105.68,105.45,105.65,19634.0,103.8131,103.9115,103.6853,103.882,19634.0
2023-10-09 14:55:00,105.65,105.71,105.52,105.54,18406.0,103.882,103.941,103.7541,103.7738,18406.0
2023-10-09 15:00:00,105.55,105.58,105.34,105.49,12775.0,103.7836,103.8131,103.5772,103.7246,12775.0
2023-10-09 15:05:00,105.47,105.6,105.43,105.57,11124.0,103.705,103.8328,103.6657,103.8033,11124.0
2023-10-09 15:10:00,105.57,105.75,105.57,105.68,18427.0,103.8033,103.9803,103.8033,103.9115,18427.0
2023-10-09 15:15:00,105.67,105.78,105.63,105.67,20556.0,103.9016,104.0098,103.8623,103.9016,20556.0
2023-10-09 15:20:00,105.65,105.7,105.58,105.7,16999.0,103.882,103.9311,103.8131,103.9311,16999.0
2023-10-09 15:25:00,105.68,105.79,105.67,105.73,22563.0,103.9115,104.0196,103.9016,103.9606,22563.0
2023-10-09 15:30:00,105.75,105.77,105.63,105.77,24550.0,103.9803,104.0,103.8623,104.0,24550.0
2023-10-09 15:35:00,105.78,105.78,105.68,105.75,22781.0,104.0098,104.0098,103.9115,103.9803,22781.0
2023-10-09 15:40:00,105.72,105.81,105.57,105.78,39694.0,103.9508,104.0393,103.8033,104.0098,39694.0
2023-10-09 15:45:00,105.75,105.86,105.73,105.84,27565.0,103.9803,104.0885,103.9606,104.0688,27565.0
2023-10-09 15:50:00,105.84,106.0,105.81,105.98,43697.0,104.0688,104.2261,104.0393,104.2064,43697.0
2023-10-09 15:55:00,106.0,106.13,105.98,106.12,94183.0,104.2261,104.3539,104.2064,104.3441,94183.0
2023-10-10 09:30:00,106.04,106.89,106.04,106.25,25708.0,104.2654,105.1012,104.2654,104.4719,25708.0
2023-10-10 09:35:00,106.19,106.9,106.19,106.83,18326.0,104.4129,105.1111,104.4129,105.0422,18326.0
2023-10-10 09:40:00,106.85,106.95,106.47,106.74,28860.0,105.0619,105.1602,104.6882,104.9537,28860.0
2023-10-10 09:45:00,106.8,107.44,106.67,107.02,29642.0,105.0127,105.642,104.8849,105.229,29642.0
2023-10-10 09:50:00,107.08,107.39,106.92,107.27,19430.0,105.288,105.5929,105.1307,105.4749,19430.0
2023-10-10 09:55:00,107.28,107.64,107.23,107.64,26673.0,105.4847,105.8387,105.4355,105.8387,26673.0
2023-10-10 10:00:00,107.6,108.28,107.55,108.15,59067.0,105.7993,106.468,105.7502,106.3401,59067.0
2023-10-10 10:05:00,108.1,108.29,108.01,108.2,29163.0,106.291,106.4778,106.2025,106.3893,29163.0
2023-10-10 10:10:00,108.27,108.48,108.16,108.36,20330.0,106.4581,106.6646,106.35,106.5466,20330.0
2023-10-10 10:15:00,108.41,108.5,108.01,108.02,31826.0,106.5958,106.6843,106.2025,106.2123,31826.0
2023-10-10 10:20:00,108.02,108.24,107.8,108.17,27217.0,106.2123,106.4286,105.996,106.3598,27217.0
2023-10-10 10:25:00,108.2,108.31,108.09,108.23,8710.0,106.3893,106.4975,106.2811,106.4188,8710.0
2023-10-10 10:30:00,108.23,108.8,108.23,108.8,33865.0,106.4188,106.9793,106.4188,106.9793,33865.0
2023-10-10 10:35:00,108.78,108.83,108.64,108.72,31497.0,106.9596,107.0088,106.8219,106.9006,31497.0
2023-10-10 10:40:00,108.71,108.71,108.5,108.59,27927.0,106.8908,106.8908,106.6843,106.7728,27927.0
2023-10-10 10:45:00,108.59,108.82,108.55,108.69,23826.0,106.7728,106.9989,106.7334,106.8711,23826.0
2023-10-10 10:50:00,108.69,108.73,108.62,108.67,55704.0,106.8711,106.9104,106.8023,106.8514,55704.0
2023-10-10 10:55:00,108.63,108.7,108.56,108.58,53264.0,106.8121,106.8809,106.7433,106.7629,53264.0
2023-10-10 11:00:00,108.61,108.61,108.43,108.46,10879.0,106.7924,106.7924,106.6154,106.6449,10879.0
2023-10-10 11:05:00,108.45,108.81,108.44,108.68,24898.0,106.6351,106.9891,106.6253,106.8613,24898.0
2023-10-10 11:10:00,108.68,108.87,108.61,108.83,11993.0,106.8613,107.0481,106.7924,107.0088,11993.0
2023-10-10 11:15:00,108.86,109.21,108.86,109.09,10791.0,107.0383,107.3824,107.0383,107.2644,10791.0
2023-10-10 11:20:00,109.06,109.13,108.88,109.02,13595.0,107.2349,107.3037,107.0579,107.1956,13595.0
2023-10-10 11:25:00,108.97,109.01,108.86,108.89,9628.0,107.1464,107.1857,107.0383,107.0677,9628.0
2023-10-10 11:30:00,108.86,108.93,108.75,108.78,9241.0,107.0383,107.1071,106.9301,106.9596,9241.0
2023-10-10 11:35:00,108.76,108.78,108.63,108.77,8348.0,106.9399,106.9596,106.8121,106.9498,8348.0
2023-10-10 11:40:00,108.71,108.81,108.71,108.79,5128.0,106.8908,106.9891,106.8908,106.9694,5128.0
2023-10-10 11:45:00,108.8,108.92,108.77,108.89,6273.0,106.9793,107.0972,106.9498,107.0677,6273.0
2023-10-10 11:50:00,108.95,109.01,108.87,108.87,7552.0,107.1267,107.1857,107.0481,107.0481,7552.0
2023-10-10 11:55:00,108.9,109.02,108.88,109.01,8447.0,107.0776,107.1956,107.0579,107.1857,8447.0
2023-10-10 12:00:00,109.03,109.1,108.93,108.97,13215.0,107.2054,107.2742,107.1071,107.1464,13215.0
2023-10-10 12:05:00,108.97,109.09,108.89,109.07,9206.0,107.1464,107.2644,107.0677,107.2447,9206.0
2023-10-10 12:10:00,109.08,109.09,108.94,109.06,10762.0,107.2546,107.2644,107.1169,107.2349,10762.0
2023-10-10 12:15:00,109.05,109.13,108.99,109.09,11674.0,107.2251,107.3037,107.1661,107.2644,11674.0
2023-10-10 12:20:00,109.11,109.11,108.84,108.93,11184.0,107.2841,107.2841,107.0186,107.1071,11184.0
2023-10-10 12:25:00,108.93,109.01,108.92,108.96,8381.0,107.1071,107.1857,107.0972,107.1366,8381.0
2023-10-10 12:30:00,108.96,109.1,108.95,109.08,10993.0,107.1366,107.2742,107.1267,107.2546,10993.0
2023-10-10 12:35:00,109.08,109.08,109.0,109.03,27279.0,107.2546,107.2546,107.1759,107.2054,27279.0
2023-10-10 12:40:00,109.0,109.09,109.0,109.0,16992.0,107.1759,107.2644,107.1759,107.1759,16992.0
2023-10-10 12:45:00,109.02,109.02,108.61,108.61,40514.0,107.1956,107.1956,106.7924,106.7924,40514.0
2023-10-10 12:50:00,108.65,108.81,108.55,108.7,20914.0,106.8318,106.9891,106.7334,106.8809,20914.0
2023-10-10 12:55:00,108.68,108.68,108.5,108.58,4767.0,106.8613,106.8613,106.6843,106.7629,4767.0
2023-10-10 13:00:00,108.6,108.6,108.11,108.11,7032.0,106.7826,106.7826,106.3008,106.3008,7032.0
2023-10-10 13:05:00,108.09,108.15,107.96,108.02,12629.0,106.2811,106.3401,106.1533,106.2123,12629.0
2023-10-10 13:10:00,108.01,108.13,107.88,107.94,7940.0,106.2025,106.3205,106.0747,106.1336,7940.0
2023-10-10 13:15:00,107.93,108.12,107.91,108.12,18913.0,106.1238,106.3106,106.1041,106.3106,18913.0
2023-10-10 13:20:00,108.11,108.22,108.03,108.11,5667.0,106.3008,106.409,106.2221,106.3008,5667.0
2023-10-10 13:25:00,108.05,108.11,108.04,108.08,6053.0,106.2418,106.3008,106.232,106.2713,6053.0
2023-10-10 13:30:00,108.08,108.14,108.0,108.04,13194.0,106.2713,106.3303,106.1926,106.232,13194.0
2023-10-10 13:35:00,108.08,108.31,108.07,108.22,6807.0,106.2713,106.4975,106.2615,106.409,6807.0
2023-10-10 13:40:00,108.22,108.28,108.18,108.27,2883.0,106.409,106.468,106.3696,106.4581,2883.0
2023-10-10 13:45:00,108.28,108.32,108.18,108.27,9660.0,106.468,106.5073,106.3696,106.4581,9660.0
2023-10-10 13:50:00,108.25,108.26,108.12,108.22,6344.0,106.4385,106.4483,106.3106,106.409,6344.0
2023-10-10 13:55:00,108.24,108.42,108.22,108.22,10293.0,106.4286,106.6056,106.409,106.409,10293.0
2023-10-10 14:00:00,108.25,108.31,108.0,108.15,15293.0,106.4385,106.4975,106.1926,106.3401,15293.0
2023-10-10 14:05:00,108.11,108.19,107.95,108.18,27913.0,106.3008,106.3795,106.1435,106.3696,27913.0
2023-10-10 14:10:00,108.15,108.17,107.74,107.75,28581.0,106.3401,106.3598,105.937,105.9468,28581.0
2023-10-10 14:15:00,107.76,107.83,107.67,107.76,24245.0,105.9567,106.0255,105.8682,105.9567,24245.0
2023-10-10 14:20:00,107.8,107.8,107.63,107.69,11683.0,105.996,105.996,105.8288,105.8878,11683.0
2023-10-10 14:25:00,107.69,107.82,107.55,107.69,12954.0,105.8878,106.0157,105.7502,105.8878,12954.0
2023-10-10 14:30:00,107.72,108.02,107.72,107.96,11277.0,105.9173,106.2123,105.9173,106.1533,11277.0
2023-10-10 14:35:00,107.98,108.0,107.82,107.89,8848.0,106.173,106.1926,106.0157,106.0845,8848.0
2023-10-10 14:40:00,107.89,107.97,107.86,107.97,5211.0,106.0845,106.1631,106.055,106.1631,5211.0
2023-10-10 14:45:00,107.99,108.07,107.85,107.86,12346.0,106.1828,106.2615,106.0452,106.055,12346.0
2023-10-10 14:50:00,107.84,107.85,107.67,107.68,4580.0,106.0353,106.0452,105.8682,105.878,4580.0
2023-10-10 14:55:00,107.69,107.84,107.69,107.8,6398.0,105.8878,106.0353,105.8878,105.996,6398.0
2023-10-10 15:00:00,107.81,107.82,107.56,107.57,29043.0,106.0058,106.0157,105.76,105.7698,29043.0
2023-10-10 15:05:00,107.59,107.62,107.55,107.57,149126.0,105.7895,105.819,105.7502,105.7698,149126.0
2023-10-10 15:10:00,107.59,107.61,107.45,107.45,20356.0,105.7895,105.8092,105.6518,105.6518,20356.0
2023-10-10 15:15:00,107.45,107.75,107.43,107.63,24860.0,105.6518,105.9468,105.6322,105.8288,24860.0
2023-10-10 15:20:00,107.64,107.64,107.5,107.52,37301.0,105.8387,105.8387,105.701,105.7207,37301.0
2023-10-10 15:25:00,107.54,107.61,107.46,107.57,16411.0,105.7403,105.8092,105.6617,105.7698,16411.0
2023-10-10 15:30:00,107.57,107.67,107.49,107.5,27695.0,105.7698,105.8682,105.6912,105.701,27695.0
2023-10-10 15:35:00,107.5,107.59,107.46,107.47,21161.0,105.701,105.7895,105.6617,105.6715,21161.0
2023-10-10 15:40:00,107.47,107.63,107.47,107.6,34249.0,105.6715,105.8288,105.6715,105.7993,34249.0
2023-10-10 15:45:00,107.6,107.6,107.49,107.53,49800.0,105.7993,105.7993,105.6912,105.7305,49800.0
2023-10-10 15:50:00,107.54,107.61,107.21,107.25,97212.0,105.7403,105.8092,105.4159,105.4552,97212.0
2023-10-10 15:55:00,107.25,107.33,107.14,107.2,219751.0,105.4552,105.5339,105.347,105.406,219751.0
2023-10-11 09:30:00,108.04,109.11,108.04,108.72,27189.0,106.232,107.2841,106.232,106.9006,27189.0
2023-10-11 09:35:00,108.9,109.28,108.72,109.28,14472.0,107.0776,107.4512,106.9006,107.4512,14472.0
2023-10-11 09:40:00,109.24,109.24,108.65,108.75,12743.0,107.4119,107.4119,106.8318,106.9301,12743.0
2023-10-11 09:45:00,108.85,108.97,108.47,108.62,13792.0,107.0284,107.1464,106.6548,106.8023,13792.0
2023-10-11 09:50:00,108.72,108.72,107.83,107.84,14878.0,106.9006,106.9006,106.0255,106.0353,14878.0
2023-10-11 09:55:00,107.79,107.93,107.59,107.72,24575.0,105.9862,106.1238,105.7895,105.9173,24575.0
2023-10-11 10:00:00,107.87,108.0,107.54,107.79,26659.0,106.0648,106.1926,105.7403,105.9862,26659.0
2023-10-11 10:05:00,107.7,108.09,107.7,107.96,19954.0,105.8977,106.2811,105.8977,106.1533,19954.0
2023-10-11 10:10:00,108.02,108.02,107.66,107.78,11888.0,106.2123,106.2123,105.8583,105.9763,11888.0
2023-10-11 10:15:00,107.78,107.83,107.65,107.8,7494.0,105.9763,106.0255,105.8485,105.996,7494.0
2023-10-11 10:20:00,107.74,107.94,107.73,107.84,7784.0,105.937,106.1336,105.9272,106.0353,7784.0
2023-10-11 10:25:00,107.82,107.89,107.54,107.74,11384.0,106.0157,106.0845,105.7403,105.937,11384.0
2023-10-11 10:30:00,107.74,107.82,107.57,107.75,20233.0,105.937,106.0157,105.7698,105.9468,20233.0
2023-10-11 10:35:00,107.76,107.76,107.42,107.76,13696.0,105.9567,105.9567,105.6223,105.9567,13696.0
2023-10-11 10:40:00,107.81,107.87,107.5,107.73,10035.0,106.0058,106.0648,105.701,105.9272,10035.0
2023-10-11 10:45:00,107.8,107.8,107.44,107.65,11662.0,105.996,105.996,105.642,105.8485,11662.0
2023-10-11 10:50:00,107.71,107.99,107.7,107.94,14362.0,105.9075,106.1828,105.8977,106.1336,14362.0
2023-10-11 10:55:00,107.88,108.15,107.84,108.15,15387.0,106.0747,106.3401,106.0353,106.3401,15387.0
2023-10-11 11:00:00,108.17,108.21,107.89,107.89,11788.0,106.3598,106.3991,106.0845,106.0845,11788.0
2023-10-11 11:05:00,107.89,107.99,107.77,107.95,10632.0,106.0845,106.1828,105.9665,106.1435,10632.0
2023-10-11 11:10:00,107.99,107.99,107.78,107.86,10229.0,106.1828,106.1828,105.9763,106.055,10229.0
2023-10-11 11:15:00,107.84,107.85,107.59,107.69,11581.0,106.0353,106.0452,105.7895,105.8878,11581.0
2023-10-11 11:20:00,107.6,107.74,107.53,107.63,8376.0,105.7993,105.937,105.7305,105.8288,8376.0
2023-10-11 11:25:00,107.61,107.72,107.51,107.59,8758.0,105.8092,105.9173,105.7108,105.7895,8758.0
2023-10-11 11:30:00,107.56,107.74,107.51,107.74,4792.0,105.76,105.937,105.7108,105.937,4792.0
2023-10-11 11:35:00,107.68,107.87,107.64,107.78,9262.0,105.878,106.0648,105.8387,105.9763,9262.0
2023-10-11 11:40:00,107.82,107.82,107.58,107.72,5489.0,106.0157,106.0157,105.7797,105.9173,5489.0
2023-10-11 11:45:00,107.75,107.99,107.74,107.88,9699.0,105.9468,106.1828,105.937,106.0747,9699.0
2023-10-11 11:50:00,107.9,108.02,107.89,107.93,7042.0,106.0943,106.2123,106.0845,106.1238,7042.0
2023-10-11 11:55:00,107.88,107.95,107.8,107.81,7928.0,106.0747,106.1435,105.996,106.0058,7928.0
2023-10-11 12:00:00,107.77,107.86,107.68,107.75,9999.0,105.9665,106.055,105.878,105.9468,9999.0
2023-10-11 12:05:00,107.7,107.74,107.62,107.72,4980.0,105.8977,105.937,105.819,105.9173,4980.0
2023-10-11 12:10:00,107.69,107.75,107.5,107.73,6233.0,105.8878,105.9468,105.701,105.9272,6233.0
2023-10-11 12:15:00,107.7,107.76,107.51,107.76,7556.0,105.8977,105.9567,105.7108,105.9567,7556.0
2023-10-11 12:20:00,107.77,107.79,107.67,107.68,8929.0,105.9665,105.9862,105.8682,105.878,8929.0
2023-10-11 12:25:00,107.66,107.69,107.55,107.57,4968.0,105.8583,105.8878,105.7502,105.7698,4968.0
2023-10-11 12:30:00,107.61,107.72,107.6,107.69,7134.0,105.8092,105.9173,105.7993,105.8878,7134.0
2023-10-11 12:35:00,107.69,107.73,107.57,107.72,10353.0,105.8878,105.9272,105.7698,105.9173,10353.0
2023-10-11 12:40:00,107.7,107.7,107.57,107.57,5037.0,105.8977,105.8977,105.7698,105.7698,5037.0
2023-10-11 12:45:00,107.57,107.58,107.4,107.48,10841.0,105.7698,105.7797,105.6027,105.6813,10841.0
2023-10-11 12:50:00,107.48,107.64,107.42,107.45,23879.0,105.6813,105.8387,105.6223,105.6518,23879.0
2023-10-11 12:55:00,107.43,107.61,107.4,107.55,6156.0,105.6322,105.8092,105.6027,105.7502,6156.0
2023-10-11 13:00:00,107.54,107.63,107.36,107.36,11394.0,105.7403,105.8288,105.5634,105.5634,11394.0
2023-10-11 13:05:00,107.36,107.56,107.35,107.56,6798.0,105.5634,105.76,105.5535,105.76,6798.0
2023-10-11 13:10:00,107.54,107.62,107.45,107.58,10482.0,105.7403,105.819,105.6518,105.7797,10482.0
2023-10-11 13:15:00,107.56,107.56,107.24,107.32,5611.0,105.76,105.76,105.4454,105.524,5611.0
2023-10-11 13:20:00,107.33,107.42,107.26,107.37,5703.0,105.5339,105.6223,105.465,105.5732,5703.0
2023-10-11 13:25:00,107.37,107.47,107.27,107.47,7215.0,105.5732,105.6715,105.4749,105.6715,7215.0
2023-10-11 13:30:00,107.45,107.5,107.34,107.45,10480.0,105.6518,105.701,105.5437,105.6518,10480.0
2023-10-11 13:35:00,107.45,107.45,107.32,107.4,8239.0,105.6518,105.6518,105.524,105.6027,8239.0
2023-10-11 13:40:00,107.39,107.46,107.25,107.32,4735.0,105.5929,105.6617,105.4552,105.524,4735.0
2023-10-11 13:45:00,107.32,107.51,107.32,107.45,9592.0,105.524,105.7108,105.524,105.6518,9592.0
2023-10-11 13:50:00,107.47,107.64,107.42,107.61,7673.0,105.6715,105.8387,105.6223,105.8092,7673.0
2023-10-11 13:55:00,107.59,107.6,107.51,107.57,8406.0,105.7895,105.7993,105.7108,105.7698,8406.0
2023-10-11 14:00:00,107.55,107.67,107.53,107.53,4433.0,105.7502,105.8682,105.7305,105.7305,4433.0
2023-10-11 14:05:00,107.53,107.68,107.53,107.61,12498.0,105.7305,105.878,105.7305,105.8092,12498.0
2023-10-11 14:10:00,107.62,107.69,107.55,107.64,7135.0,105.819,105.8878,105.7502,105.8387,7135.0
2023-10-11 14:15:00,107.63,107.68,107.6,107.62,5125.0,105.8288,105.878,105.7993,105.819,5125.0
2023-10-11 14:20:00,107.66,107.85,107.65,107.85,8006.0,105.8583,106.0452,105.8485,106.0452,8006.0
2023-10-11 14:25:00,107.85,108.0,107.84,107.9,9343.0,106.0452,106.1926,106.0353,106.0943,9343.0
2023-10-11 14:30:00,107.88,107.92,107.85,107.89,5002.0,106.0747,106.114,106.0452,106.0845,5002.0
2023-10-11 14:35:00,107.9,107.97,107.86,107.88,10303.0,106.0943,106.1631,106.055,106.0747,10303.0
2023-10-11 14:40:00,107.89,107.97,107.81,107.9,11275.0,106.0845,106.1631,106.0058,106.0943,11275.0
2023-10-11 14:45:00,107.89,108.06,107.89,108.01,9247.0,106.0845,106.2516,106.0845,106.2025,9247.0
2023-10-11 14:50:00,108.03,108.18,108.0,108.14,14267.0,106.2221,106.3696,106.1926,106.3303,14267.0
2023-10-11 14:55:00,108.14,108.17,108.02,108.09,9808.0,106.3303,106.3598,106.2123,106.2811,9808.0
2023-10-11 15:00:00,108.11,108.37,108.07,108.35,8596.0,106.3008,106.5565,106.2615,106.5368,8596.0
2023-10-11 15:05:00,108.34,108.38,108.23,108.37,8247.0,106.527,106.5663,106.4188,106.5565,8247.0
2023-10-11 15:10:00,108.41,108.49,108.39,108.47,11422.0,106.5958,106.6744,106.5761,106.6548,11422.0
2023-10-11 15:15:00,108.48,108.48,108.38,108.41,10972.0,106.6646,106.6646,106.5663,106.5958,10972.0
2023-10-11 15:20:00,108.4,108.44,108.31,108.44,14313.0,106.5859,106.6253,106.4975,106.6253,14313.0
2023-10-11 15:25:00,108.44,108.53,108.42,108.52,13073.0,106.6253,106.7138,106.6056,106.7039,13073.0
2023-10-11 15:30:00,108.52,108.62,108.48,108.58,17977.0,106.7039,106.8023,106.6646,106.7629,17977.0
2023-10-11 15:35:00,108.59,108.8,108.52,108.8,25571.0,106.7728,106.9793,106.7039,106.9793,25571.0
2023-10-11 15:40:00,108.77,108.85,108.7,108.84,29422.0,106.9498,107.0284,106.8809,107.0186,29422.0
2023-10-11 15:45:00,108.84,108.93,108.71,108.71,44508.0,107.0186,107.1071,106.8908,106.8908,44508.0
2023-10-11 15:50:00,108.62,108.77,108.57,108.71,69362.0,106.8023,106.9498,106.7531,106.8908,69362.0
2023-10-11 15:55:00,108.72,108.84,108.65,108.67,126594.0,106.9006,107.0186,106.8318,106.8514,126594.0
2023-10-12 09:30:00,107.1,107.2,105.63,105.77,83728.0,105.3077,105.406,103.8623,104.0,83728.0
2023-10-12 09:35:00,105.96,106.69,105.6,106.32,26882.0,104.1868,104.9046,103.8328,104.5408,26882.0
2023-10-12 09:40:00,106.41,106.47,104.68,105.03,36522.0,104.6293,104.6882,102.9282,103.2723,36522.0
2023-10-12 09:45:00,104.91,105.11,104.79,104.93,23336.0,103.1544,103.351,103.0364,103.174,23336.0
2023-10-12 09:50:00,104.93,105.48,104.86,105.26,20631.0,103.174,103.7148,103.1052,103.4985,20631.0
2023-10-12 09:55:00,105.22,105.26,104.58,104.67,21806.0,103.4592,103.4985,102.8299,102.9184,21806.0
2023-10-12 10:00:00,104.67,104.67,104.22,104.52,36149.0,102.9184,102.9184,102.4759,102.7709,36149.0
2023-10-12 10:05:00,104.49,104.68,104.13,104.17,28984.0,102.7414,102.9282,102.3874,102.4267,28984.0
2023-10-12 10:10:00,104.13,104.4,103.93,104.28,49027.0,102.3874,102.6529,102.1908,102.5349,49027.0
2023-10-12 10:15:00,104.26,104.26,103.96,104.04,25226.0,102.5152,102.5152,102.2203,102.2989,25226.0
2023-10-12 10:20:00,104.04,104.46,104.04,104.26,18187.0,102.2989,102.7119,102.2989,102.5152,18187.0
2023-10-12 10:25:00,104.22,104.44,103.94,103.97,34251.0,102.4759,102.6922,102.2006,102.2301,34251.0
2023-10-12 10:30:00,103.94,104.11,103.62,103.79,18014.0,102.2006,102.3677,101.8859,102.0531,18014.0
2023-10-12 10:35:00,103.79,103.95,103.63,103.83,15974.0,102.0531,102.2104,101.8958,102.0924,15974.0
2023-10-12 10:40:00,103.86,103.97,103.81,103.85,13204.0,102.1219,102.2301,102.0728,102.1121,13204.0
2023-10-12 10:45:00,103.8,104.04,103.65,104.04,31885.0,102.0629,102.2989,101.9154,102.2989,31885.0
2023-10-12 10:50:00,104.03,104.17,103.89,104.11,13868.0,102.2891,102.4267,102.1514,102.3677,13868.0
2023-10-12 10:55:00,104.09,104.13,103.99,104.09,7095.0,102.3481,102.3874,102.2497,102.3481,7095.0
2023-10-12 11:00:00,104.06,104.34,104.03,104.34,17853.0,102.3186,102.5939,102.2891,102.5939,17853.0
2023-10-12 11:05:00,104.34,104.61,104.31,104.43,18713.0,102.5939,102.8594,102.5644,102.6824,18713.0
2023-10-12 11:10:00,104.41,104.52,104.29,104.37,13796.0,102.6627,102.7709,102.5447,102.6234,13796.0
2023-10-12 11:15:00,104.37,104.49,104.3,104.45,13870.0,102.6234,102.7414,102.5546,102.7021,13870.0
2023-10-12 11:20:00,104.44,104.51,104.35,104.39,8904.0,102.6922,102.761,102.6037,102.6431,8904.0
2023-10-12 11:25:00,104.41,104.66,104.41,104.47,7991.0,102.6627,102.9085,102.6627,102.7217,7991.0
2023-10-12 11:30:00,104.47,104.71,104.44,104.7,8438.0,102.7217,102.9577,102.6922,102.9479,8438.0
2023-10-12 11:35:00,104.67,104.68,104.49,104.67,9550.0,102.9184,102.9282,102.7414,102.9184,9550.0
2023-10-12 11:40:00,104.67,104.71,104.55,104.62,6189.0,102.9184,102.9577,102.8004,102.8692,6189.0
2023-10-12 11:45:00,104.59,104.76,104.5,104.72,7732.0,102.8397,103.0069,102.7512,102.9675,7732.0
2023-10-12 11:50:00,104.76,104.83,104.74,104.76,6747.0,103.0069,103.0757,102.9872,103.0069,6747.0
2023-10-12 11:55:00,104.75,104.83,104.63,104.67,9815.0,102.997,103.0757,102.879,102.9184,9815.0
2023-10-12 12:00:00,104.71,104.79,104.24,104.24,9673.0,102.9577,103.0364,102.4956,102.4956,9673.0
2023-10-12 12:05:00,104.27,104.49,104.22,104.28,19429.0,102.5251,102.7414,102.4759,102.5349,19429.0
2023-10-12 12:10:00,104.32,104.37,104.06,104.06,21391.0,102.5742,102.6234,102.3186,102.3186,21391.0
2023-10-12 12:15:00,104.08,104.33,104.07,104.3,28728.0,102.3382,102.5841,102.3284,102.5546,28728.0
2023-10-12 12:20:00,104.28,104.5,104.18,104.29,16939.0,102.5349,102.7512,102.4366,102.5447,16939.0
2023-10-12 12:25:00,104.33,104.34,104.18,104.22,23186.0,102.5841,102.5939,102.4366,102.4759,23186.0
2023-10-12 12:30:00,104.24,104.33,104.21,104.21,12282.0,102.4956,102.5841,102.4661,102.4661,12282.0
2023-10-12 12:35:00,104.21,104.26,104.12,104.18,12903.0,102.4661,102.5152,102.3776,102.4366,12903.0
2023-10-12 12:40:00,104.18,104.2,104.04,104.19,11170.0,102.4366,102.4562,102.2989,102.4464,11170.0
2023-10-12 12:45:00,104.19,104.19,104.07,104.07,17754.0,102.4464,102.4464,102.3284,102.3284,17754.0
2023-10-12 12:50:00,104.07,104.09,103.92,103.97,12940.0,102.3284,102.3481,102.1809,102.2301,12940.0
2023-10-12 12:55:00,103.96,103.96,103.72,103.77,10111.0,102.2203,102.2203,101.9843,102.0334,10111.0
2023-10-12 13:00:00,103.74,103.81,103.33,103.42,34780.0,102.0039,102.0728,101.6008,101.6893,34780.0
2023-10-12 13:05:00,103.39,103.45,102.78,102.99,53665.0,101.6598,101.7188,101.06,101.2665,53665.0
2023-10-12 13:10:00,102.95,102.97,102.77,102.84,21648.0,101.2272,101.2468,101.0502,101.119,21648.0
2023-10-12 13:15:00,102.75,102.79,102.5,102.63,29266.0,101.0305,101.0698,100.7847,100.9125,29266.0
2023-10-12 13:20:00,102.65,102.65,102.42,102.52,27950.0,100.9322,100.9322,100.706,100.8043,27950.0
2023-10-12 13:25:00,102.53,102.54,102.23,102.3,47429.0,100.8142,100.824,100.5192,100.588,47429.0
2023-10-12 13:30:00,102.27,102.36,102.19,102.23,43426.0,100.5585,100.647,100.4799,100.5192,43426.0
2023-10-12 13:35:00,102.2,102.63,102.2,102.48,36254.0,100.4897,100.9125,100.4897,100.765,36254.0
2023-10-12 13:40:00,102.51,102.52,102.32,102.32,13093.0,100.7945,100.8043,100.6077,100.6077,13093.0
2023-10-12 13:45:00,102.34,102.43,102.25,102.31,18797.0,100.6274,100.7159,100.5389,100.5979,18797.0
2023-10-12 13:50:00,102.31,102.31,101.89,101.95,38753.0,100.5979,100.5979,100.1849,100.2439,38753.0
2023-10-12 13:55:00,101.98,102.09,101.81,101.95,50506.0,100.2734,100.3815,100.1062,100.2439,50506.0
2023-10-12 14:00:00,101.96,101.96,101.72,101.75,34719.0,100.2537,100.2537,100.0177,100.0472,34719.0
2023-10-12 14:05:00,101.72,101.86,101.69,101.72,25817.0,100.0177,100.1554,99.9882,100.0177,25817.0
2023-10-12 14:10:00,101.75,101.87,101.69,101.87,25280.0,100.0472,100.1652,99.9882,100.1652,25280.0
2023-10-12 14:15:00,101.87,101.98,101.7,101.89,33186.0,100.1652,100.2734,99.9981,100.1849,33186.0
2023-10-12 14:20:00,101.87,102.21,101.87,102.19,31667.0,100.1652,100.4995,100.1652,100.4799,31667.0
2023-10-12 14:25:00,102.2,102.26,102.03,102.13,36253.0,100.4897,100.5487,100.3225,100.4209,36253.0
2023-10-12 14:30:00,102.11,102.24,102.05,102.23,47095.0,100.4012,100.529,100.3422,100.5192,47095.0
2023-10-12 14:35:00,102.24,102.41,102.24,102.41,15214.0,100.529,100.6962,100.529,100.6962,15214.0
2023-10-12 14:40:00,102.45,102.46,102.24,102.46,19052.0,100.7355,100.7454,100.529,100.7454,19052.0
2023-10-12 14:45:00,102.49,102.51,102.34,102.48,15371.0,100.7749,100.7945,100.6274,100.765,15371.0
2023-10-12 14:50:00,102.48,102.56,102.36,102.39,14456.0,100.765,100.8437,100.647,100.6765,14456.0
2023-10-12 14:55:00,102.36,102.46,102.22,102.23,26142.0,100.647,100.7454,100.5094,100.5192,26142.0
2023-10-12 15:00:00,102.25,102.37,102.24,102.36,35520.0,100.5389,100.6569,100.529,100.647,35520.0
2023-10-12 15:05:00,102.36,102.51,102.22,102.45,48084.0,100.647,100.7945,100.5094,100.7355,48084.0
2023-10-12 15:10:00,102.44,102.47,102.3,102.4,45026.0,100.7257,100.7552,100.588,100.6864,45026.0
2023-10-12 15:15:00,102.41,102.43,102.23,102.23,47552.0,100.6962,100.7159,100.5192,100.5192,47552.0
2023-10-12 15:20:00,102.27,102.27,102.03,102.03,55411.0,100.5585,100.5585,100.3225,100.3225,55411.0
2023-10-12 15:25:00,102.04,102.46,101.96,102.38,43456.0,100.3324,100.7454,100.2537,100.6667,43456.0
2023-10-12 15:30:00,102.38,102.58,102.33,102.51,37832.0,100.6667,100.8633,100.6175,100.7945,37832.0
2023-10-12 15:35:00,102.5,102.62,102.46,102.6,25840.0,100.7847,100.9027,100.7454,100.883,25840.0
2023-10-12 15:40:00,102.59,102.63,102.53,102.56,38835.0,100.8732,100.9125,100.8142,100.8437,38835.0
2023-10-12 15:45:00,102.56,102.59,102.45,102.45,59455.0,100.8437,100.8732,100.7355,100.7355,59455.0
2023-10-12 15:50:00,102.46,102.67,102.31,102.35,74998.0,100.7454,100.9518,100.5979,100.6372,74998.0
2023-10-12 15:55:00,102.35,102.47,102.32,102.35,159182.0,100.6372,100.7552,100.6077,100.6372,159182.0
2023-10-13 09:30:00,102.67,103.6,102.67,103.38,44567.0,100.9518,101.8663,100.9518,101.65,44567.0
2023-10-13 09:35:00,103.44,104.16,103.42,104.16,20567.0,101.709,102.4169,101.6893,102.4169,20567.0
2023-10-13 09:40:00,104.19,104.59,103.84,103.84,16359.0,102.4464,102.8397,102.1023,102.1023,16359.0
2023-10-13 09:45:00,103.65,103.86,103.33,103.49,17216.0,101.9154,102.1219,101.6008,101.7581,17216.0
2023-10-13 09:50:00,103.49,103.81,103.36,103.68,15215.0,101.7581,102.0728,101.6303,101.9449,15215.0
2023-10-13 09:55:00,103.68,103.86,103.46,103.6,10550.0,101.9449,102.1219,101.7286,101.8663,10550.0
2023-10-13 10:00:00,103.57,103.67,103.29,103.45,22653.0,101.8368,101.9351,101.5615,101.7188,22653.0
2023-10-13 10:05:00,103.5,103.68,103.41,103.51,14206.0,101.7679,101.9449,101.6795,101.7778,14206.0
2023-10-13 10:10:00,103.54,103.74,103.45,103.58,18902.0,101.8073,102.0039,101.7188,101.8466,18902.0
2023-10-13 10:15:00,103.56,103.93,103.48,103.93,20799.0,101.8269,102.1908,101.7483,102.1908,20799.0
2023-10-13 10:20:00,103.94,104.12,103.84,103.88,21158.0,102.2006,102.3776,102.1023,102.1416,21158.0
2023-10-13 10:25:00,103.89,103.96,103.81,103.84,10755.0,102.1514,102.2203,102.0728,102.1023,10755.0
2023-10-13 10:30:00,103.81,104.1,103.81,104.1,11935.0,102.0728,102.3579,102.0728,102.3579,11935.0
2023-10-13 10:35:00,104.05,104.06,103.57,103.57,26780.0,102.3087,102.3186,101.8368,101.8368,26780.0
2023-10-13 10:40:00,103.49,103.9,103.48,103.9,14977.0,101.7581,102.1613,101.7483,102.1613,14977.0
2023-10-13 10:45:00,103.89,103.89,103.76,103.77,7352.0,102.1514,102.1514,102.0236,102.0334,7352.0
2023-10-13 10:50:00,103.77,103.78,103.41,103.44,14237.0,102.0334,102.0433,101.6795,101.709,14237.0
2023-10-13 10:55:00,103.44,103.45,103.25,103.31,15622.0,101.709,101.7188,101.5221,101.5811,15622.0
2023-10-13 11:00:00,103.31,103.31,102.88,102.91,38187.0,101.5811,101.5811,101.1583,101.1878,38187.0
2023-10-13 11:05:00,102.91,102.92,102.57,102.91,62615.0,101.1878,101.1977,100.8535,101.1878,62615.0
2023-10-13 11:10:00,102.93,103.0,102.79,102.86,44101.0,101.2075,101.2763,101.0698,101.1387,44101.0
2023-10-13 11:15:00,102.89,103.13,102.85,102.94,29030.0,101.1682,101.4041,101.1288,101.2173,29030.0
2023-10-13 11:20:00,103.0,103.23,102.99,103.05,23552.0,101.2763,101.5025,101.2665,101.3255,23552.0
2023-10-13 11:25:00,103.07,103.14,102.88,103.08,10960.0,101.3451,101.414,101.1583,101.355,10960.0
2023-10-13 11:30:00,103.1,103.34,103.1,103.34,18676.0,101.3746,101.6106,101.3746,101.6106,18676.0
2023-10-13 11:35:00,103.36,103.52,103.31,103.38,33317.0,101.6303,101.7876,101.5811,101.65,33317.0
2023-10-13 11:40:00,103.39,103.43,103.18,103.21,17489.0,101.6598,101.6991,101.4533,101.4828,17489.0
2023-10-13 11:45:00,103.18,103.3,103.08,103.14,6894.0,101.4533,101.5713,101.355,101.414,6894.0
2023-10-13 11:50:00,103.19,103.19,102.98,103.09,5077.0,101.4631,101.4631,101.2567,101.3648,5077.0
2023-10-13 11:55:00,103.04,103.04,102.85,102.92,8436.0,101.3156,101.3156,101.1288,101.1977,8436.0
2023-10-13 12:00:00,102.91,103.14,102.87,103.09,8021.0,101.1878,101.414,101.1485,101.3648,8021.0
2023-10-13 12:05:00,103.14,103.21,103.09,103.13,12563.0,101.414,101.4828,101.3648,101.4041,12563.0
2023-10-13 12:10:00,103.14,103.24,103.12,103.17,27075.0,101.414,101.5123,101.3943,101.4435,27075.0
2023-10-13 12:15:00,103.16,103.5,103.15,103.5,34317.0,101.4336,101.7679,101.4238,101.7679,34317.0
2023-10-13 12:20:00,103.57,103.62,103.46,103.47,10461.0,101.8368,101.8859,101.7286,101.7385,10461.0
2023-10-13 12:25:00,103.47,103.63,103.45,103.59,8432.0,101.7385,101.8958,101.7188,101.8564,8432.0
2023-10-13 12:30:00,103.61,103.71,103.48,103.57,13111.0,101.8761,101.9744,101.7483,101.8368,13111.0
2023-10-13 12:35:00,103.57,103.61,103.4,103.41,9167.0,101.8368,101.8761,101.6696,101.6795,9167.0
2023-10-13 12:40:00,103.44,103.46,103.35,103.35,10871.0,101.709,101.7286,101.6205,101.6205,10871.0
2023-10-13 12:45:00,103.34,103.4,103.27,103.27,6548.0,101.6106,101.6696,101.5418,101.5418,6548.0
2023-10-13 12:50:00,103.25,103.35,102.95,103.1,14175.0,101.5221,101.6205,101.2272,101.3746,14175.0
2023-10-13 12:55:00,103.19,103.22,103.1,103.12,5889.0,101.4631,101.4926,101.3746,101.3943,5889.0
2023-10-13 13:00:00,103.2,103.27,103.11,103.17,8204.0,101.473,101.5418,101.3845,101.4435,8204.0
2023-10-13 13:05:00,103.19,103.2,102.97,103.01,8954.0,101.4631,101.473,101.2468,101.2861,8954.0
2023-10-13 13:10:00,103.02,103.04,102.81,102.88,14235.0,101.296,101.3156,101.0895,101.1583,14235.0
2023-10-13 13:15:00,102.86,102.92,102.69,102.83,30863.0,101.1387,101.1977,100.9715,101.1092,30863.0
2023-10-13 13:20:00,102.86,103.02,102.81,102.87,6568.0,101.1387,101.296,101.0895,101.1485,6568.0
2023-10-13 13:25:00,102.87,102.9,102.68,102.7,8080.0,101.1485,101.178,100.9617,100.9813,8080.0
2023-10-13 13:30:00,102.67,102.84,102.66,102.84,6465.0,100.9518,101.119,100.942,101.119,6465.0
2023-10-13 13:35:00,102.82,102.84,102.7,102.81,9305.0,101.0993,101.119,100.9813,101.0895,9305.0
2023-10-13 13:40:00,102.84,103.19,102.8,103.05,10330.0,101.119,101.4631,101.0797,101.3255,10330.0
2023-10-13 13:45:00,103.07,103.14,103.01,103.13,8630.0,101.3451,101.414,101.2861,101.4041,8630.0
2023-10-13 13:50:00,103.14,103.32,103.13,103.32,8522.0,101.414,101.591,101.4041,101.591,8522.0
2023-10-13 13:55:00,103.3,103.37,103.23,103.37,14864.0,101.5713,101.6401,101.5025,101.6401,14864.0
2023-10-13 14:00:00,103.37,103.39,103.28,103.35,9430.0,101.6401,101.6598,101.5516,101.6205,9430.0
2023-10-13 14:05:00,103.33,103.68,103.32,103.67,28835.0,101.6008,101.9449,101.591,101.9351,28835.0
2023-10-13 14:10:00,103.63,103.68,103.49,103.49,11455.0,101.8958,101.9449,101.7581,101.7581,11455.0
2023-10-13 14:15:00,103.45,103.51,103.37,103.47,7577.0,101.7188,101.7778,101.6401,101.7385,7577.0
2023-10-13 14:20:00,103.47,103.52,103.34,103.37,9454.0,101.7385,101.7876,101.6106,101.6401,9454.0
2023-10-13 14:25:00,103.35,103.41,103.29,103.39,9251.0,101.6205,101.6795,101.5615,101.6598,9251.0
2023-10-13 14:30:00,103.45,103.49,103.36,103.41,11389.0,101.7188,101.7581,101.6303,101.6795,11389.0
2023-10-13 14:35:00,103.38,103.38,103.13,103.14,11574.0,101.65,101.65,101.4041,101.414,11574.0
2023-10-13 14:40:00,103.13,103.17,103.03,103.06,9593.0,101.4041,101.4435,101.3058,101.3353,9593.0
2023-10-13 14:45:00,103.06,103.08,102.92,102.98,10650.0,101.3353,101.355,101.1977,101.2567,10650.0
2023-10-13 14:50:00,102.95,103.13,102.95,103.11,9241.0,101.2272,101.4041,101.2272,101.3845,9241.0
2023-10-13 14:55:00,103.07,103.16,103.04,103.11,12527.0,101.3451,101.4336,101.3156,101.3845,12527.0
2023-10-13 15:00:00,103.13,103.35,103.09,103.33,13364.0,101.4041,101.6205,101.3648,101.6008,13364.0
2023-10-13 15:05:00,103.32,103.32,103.0,103.23,9876.0,101.591,101.591,101.2763,101.5025,9876.0
2023-10-13 15:10:00,103.23,103.43,103.2,103.37,14740.0,101.5025,101.6991,101.473,101.6401,14740.0
2023-10-13 15:15:00,103.36,103.52,103.29,103.44,17545.0,101.6303,101.7876,101.5615,101.709,17545.0
2023-10-13 15:20:00,103.44,103.51,103.41,103.51,14144.0,101.709,101.7778,101.6795,101.7778,14144.0
2023-10-13 15:25:00,103.51,103.52,103.41,103.43,13274.0,101.7778,101.7876,101.6795,101.6991,13274.0
2023-10-13 15:30:00,103.46,103.63,103.46,103.56,14477.0,101.7286,101.8958,101.7286,101.8269,14477.0
2023-10-13 15:35:00,103.54,103.76,103.54,103.73,34066.0,101.8073,102.0236,101.8073,101.9941,34066.0
2023-10-13 15:40:00,103.73,103.73,103.32,103.34,21883.0,101.9941,101.9941,101.591,101.6106,21883.0
2023-10-13 15:45:00,103.36,103.48,103.32,103.47,20932.0,101.6303,101.7483,101.591,101.7385,20932.0
2023-10-13 15:50:00,103.46,103.62,103.37,103.6,55004.0,101.7286,101.8859,101.6401,101.8663,55004.0
2023-10-13 15:55:00,103.59,103.67,103.43,103.66,106911.0,101.8564,101.9351,101.6991,101.9253,106911.0
2023-10-16 09:30:00,105.28,105.5,104.71,104.98,53093.0,103.5182,103.7345,102.9577,103.2232,53093.0
2023-10-16 09:35:00,105.0,105.0,103.92,104.05,14350.0,103.2428,103.2428,102.1809,102.3087,14350.0
2023-10-16 09:40:00,103.8,103.91,103.17,103.8,22369.0,102.0629,102.1711,101.4435,102.0629,22369.0
2023-10-16 09:45:00,103.86,103.99,103.51,103.99,26355.0,102.1219,102.2497,101.7778,102.2497,26355.0
2023-10-16 09:50:00,104.0,104.57,103.86,104.41,3957.0,102.2596,102.82,102.1219,102.6627,3957.0
2023-10-16 09:55:00,104.52,104.52,104.0,104.25,15859.0,102.7709,102.7709,102.2596,102.5054,15859.0
2023-10-16 10:00:00,104.21,104.25,103.87,104.16,6195.0,102.4661,102.5054,102.1318,102.4169,6195.0
2023-10-16 10:05:00,104.14,104.32,104.01,104.32,11399.0,102.3972,102.5742,102.2694,102.5742,11399.0
2023-10-16 10:10:00,104.46,104.59,104.31,104.45,6523.0,102.7119,102.8397,102.5644,102.7021,6523.0
2023-10-16 10:15:00,104.56,104.69,104.39,104.4,17381.0,102.8102,102.938,102.6431,102.6529,17381.0
2023-10-16 10:20:00,104.37,104.48,104.17,104.34,14595.0,102.6234,102.7315,102.4267,102.5939,14595.0
2023-10-16 10:25:00,104.43,104.55,104.31,104.44,12166.0,102.6824,102.8004,102.5644,102.6922,12166.0
2023-10-16 10:30:00,104.42,104.75,104.41,104.55,6012.0,102.6726,102.997,102.6627,102.8004,6012.0
2023-10-16 10:35:00,104.54,104.63,104.47,104.48,7317.0,102.7905,102.879,102.7217,102.7315,7317.0
2023-10-16 10:40:00,104.49,104.53,104.12,104.3,6657.0,102.7414,102.7807,102.3776,102.5546,6657.0
2023-10-16 10:45:00,104.32,104.43,104.0,104.19,10529.0,102.5742,102.6824,102.2596,102.4464,10529.0
2023-10-16 10:50:00,104.21,104.45,104.21,104.4,7644.0,102.4661,102.7021,102.4661,102.6529,7644.0
2023-10-16 10:55:00,104.38,104.54,104.35,104.51,10014.0,102.6332,102.7905,102.6037,102.761,10014.0
2023-10-16 11:00:00,104.59,104.79,104.38,104.38,10030.0,102.8397,103.0364,102.6332,102.6332,10030.0
2023-10-16 11:05:00,104.43,104.51,104.33,104.46,7326.0,102.6824,102.761,102.5841,102.7119,7326.0
2023-10-16 11:10:00,104.43,104.43,104.19,104.27,6562.0,102.6824,102.6824,102.4464,102.5251,6562.0
2023-10-16 11:15:00,104.27,104.27,103.99,104.02,6700.0,102.5251,102.5251,102.2497,102.2792,6700.0
2023-10-16 11:20:00,103.97,104.18,103.91,104.06,10225.0,102.2301,102.4366,102.1711,102.3186,10225.0
2023-10-16 11:25:00,104.06,104.23,103.98,103.98,17962.0,102.3186,102.4857,102.2399,102.2399,17962.0
2023-10-16 11:30:00,104.03,104.18,103.85,103.85,11265.0,102.2891,102.4366,102.1121,102.1121,11265.0
2023-10-16 11:35:00,103.83,103.84,103.62,103.62,9378.0,102.0924,102.1023,101.8859,101.8859,9378.0
2023-10-16 11:40:00,103.61,103.74,103.54,103.67,10226.0,101.8761,102.0039,101.8073,101.9351,10226.0
2023-10-16 11:45:00,103.64,104.05,103.63,104.03,26342.0,101.9056,102.3087,101.8958,102.2891,26342.0
2023-10-16 11:50:00,104.02,104.07,103.84,103.99,16875.0,102.2792,102.3284,102.1023,102.2497,16875.0
2023-10-16 11:55:00,103.98,104.22,103.89,104.22,28729.0,102.2399,102.4759,102.1514,102.4759,28729.0
2023-10-16 12:00:00,104.19,104.35,104.14,104.29,17014.0,102.4464,102.6037,102.3972,102.5447,17014.0
2023-10-16 12:05:00,104.28,104.49,104.28,104.45,23233.0,102.5349,102.7414,102.5349,102.7021,23233.0
2023-10-16 12:10:00,104.47,104.52,104.32,104.45,29949.0,102.7217,102.7709,102.5742,102.7021,29949.0
2023-10-16 12:15:00,104.48,104.53,104.3,104.3,12131.0,102.7315,102.7807,102.5546,102.5546,12131.0
2023-10-16 12:20:00,104.33,104.42,104.29,104.36,10559.0,102.5841,102.6726,102.5447,102.6136,10559.0
2023-10-16 12:25:00,104.36,104.44,104.26,104.38,8552.0,102.6136,102.6922,102.5152,102.6332,8552.0
2023-10-16 12:30:00,104.37,104.42,104.2,104.28,10136.0,102.6234,102.6726,102.4562,102.5349,10136.0
2023-10-16 12:35:00,104.28,104.34,104.19,104.2,7224.0,102.5349,102.5939,102.4464,102.4562,7224.0
2023-10-16 12:40:00,104.18,104.39,104.14,104.22,7916.0,102.4366,102.6431,102.3972,102.4759,7916.0
2023-10-16 12:45:00,104.29,104.37,104.29,104.35,9683.0,102.5447,102.6234,102.5447,102.6037,9683.0
2023-10-16 12:50:00,104.34,104.39,104.26,104.34,9459.0,102.5939,102.6431,102.5152,102.5939,9459.0
2023-10-16 12:55:00,104.31,104.37,104.15,104.26,10326.0,102.5644,102.6234,102.4071,102.5152,10326.0
2023-10-16 13:00:00,104.29,104.52,104.25,104.52,9694.0,102.5447,102.7709,102.5054,102.7709,9694.0
2023-10-16 13:05:00,104.51,104.59,104.48,104.56,41392.0,102.761,102.8397,102.7315,102.8102,41392.0
2023-10-16 13:10:00,104.58,104.66,104.57,104.57,11393.0,102.8299,102.9085,102.82,102.82,11393.0
2023-10-16 13:15:00,104.61,104.66,104.53,104.54,9451.0,102.8594,102.9085,102.7807,102.7905,9451.0
2023-10-16 13:20:00,104.54,104.54,103.9,103.9,16637.0,102.7905,102.7905,102.1613,102.1613,16637.0
2023-10-16 13:25:00,103.9,104.15,103.75,104.12,10768.0,102.1613,102.4071,102.0138,102.3776,10768.0
2023-10-16 13:30:00,104.12,104.13,104.04,104.07,8539.0,102.3776,102.3874,102.2989,102.3284,8539.0
2023-10-16 13:35:00,104.08,104.2,104.05,104.18,9721.0,102.3382,102.4562,102.3087,102.4366,9721.0
2023-10-16 13:40:00,104.2,104.43,104.18,104.37,9599.0,102.4562,102.6824,102.4366,102.6234,9599.0
2023-10-16 13:45:00,104.37,104.39,104.3,104.37,6431.0,102.6234,102.6431,102.5546,102.6234,6431.0
2023-10-16 13:50:00,104.35,104.37,104.27,104.27,9324.0,102.6037,102.6234,102.5251,102.5251,9324.0
2023-10-16 13:55:00,104.3,104.3,104.21,104.26,5762.0,102.5546,102.5546,102.4661,102.5152,5762.0
2023-10-16 14:00:00,104.24,104.25,104.03,104.17,8163.0,102.4956,102.5054,102.2891,102.4267,8163.0
2023-10-16 14:05:00,104.19,104.24,104.14,104.19,5687.0,102.4464,102.4956,102.3972,102.4464,5687.0
2023-10-16 14:10:00,104.2,104.36,104.19,104.3,17761.0,102.4562,102.6136,102.4464,102.5546,17761.0
2023-10-16 14:15:00,104.27,104.38,104.21,104.35,7245.0,102.5251,102.6332,102.4661,102.6037,7245.0
2023-10-16 14:20:00,104.35,104.44,104.3,104.38,10297.0,102.6037,102.6922,102.5546,102.6332,10297.0
2023-10-16 14:25:00,104.38,104.54,104.37,104.53,12662.0,102.6332,102.7905,102.6234,102.7807,12662.0
2023-10-16 14:30:00,104.55,104.6,104.5,104.6,13084.0,102.8004,102.8495,102.7512,102.8495,13084.0
2023-10-16 14:35:00,104.59,104.59,104.42,104.5,15380.0,102.8397,102.8397,102.6726,102.7512,15380.0
2023-10-16 14:40:00,104.51,104.62,104.48,104.62,8714.0,102.761,102.8692,102.7315,102.8692,8714.0
2023-10-16 14:45:00,104.6,104.66,104.5,104.51,36187.0,102.8495,102.9085,102.7512,102.761,36187.0
2023-10-16 14:50:00,104.52,104.68,104.51,104.65,7154.0,102.7709,102.9282,102.761,102.8987,7154.0
2023-10-16 14:55:00,104.65,104.68,104.58,104.61,13953.0,102.8987,102.9282,102.8299,102.8594,13953.0
2023-10-16 15:00:00,104.61,104.67,104.53,104.67,18340.0,102.8594,102.9184,102.7807,102.9184,18340.0
2023-10-16 15:05:00,104.68,104.8,104.66,104.73,14973.0,102.9282,103.0462,102.9085,102.9774,14973.0
2023-10-16 15:10:00,104.71,104.72,104.62,104.68,23557.0,102.9577,102.9675,102.8692,102.9282,23557.0
2023-10-16 15:15:00,104.64,104.67,104.58,104.63,12375.0,102.8889,102.9184,102.8299,102.879,12375.0
2023-10-16 15:20:00,104.63,104.8,104.62,104.76,14690.0,102.879,103.0462,102.8692,103.0069,14690.0
2023-10-16 15:25:00,104.76,104.8,104.68,104.76,16880.0,103.0069,103.0462,102.9282,103.0069,16880.0
2023-10-16 15:30:00,104.76,104.82,104.63,104.64,45144.0,103.0069,103.0659,102.879,102.8889,45144.0
2023-10-16 15:35:00,104.62,104.65,104.53,104.53,27689.0,102.8692,102.8987,102.7807,102.7807,27689.0
2023-10-16 15:40:00,104.55,104.58,104.42,104.5,34839.0,102.8004,102.8299,102.6726,102.7512,34839.0
2023-10-16 15:45:00,104.49,104.51,104.35,104.35,37537.0,102.7414,102.761,102.6037,102.6037,37537.0
2023-10-16 15:50:00,104.36,104.55,104.32,104.55,58451.0,102.6136,102.8004,102.5742,102.8004,58451.0
2023-10-16 15:55:00,104.57,104.72,104.47,104.52,152042.0,102.82,102.9675,102.7217,102.7709,152042.0
2023-10-17 09:30:00,103.82,104.79,103.8,104.27,129395.0,102.0826,103.0364,102.0629,102.5251,129395.0
2023-10-17 09:35:00,104.23,106.0,104.14,105.76,59310.0,102.4857,104.2261,102.3972,103.9901,59310.0
2023-10-17 09:40:00,105.7,105.78,105.33,105.52,36050.0,103.9311,104.0098,103.5673,103.7541,36050.0
2023-10-17 09:45:00,105.43,105.66,105.23,105.23,19196.0,103.6657,103.8918,103.469,103.469,19196.0
2023-10-17 09:50:00,105.38,105.39,104.53,104.74,14315.0,103.6165,103.6263,102.7807,102.9872,14315.0
2023-10-17 09:55:00,104.82,105.17,104.76,105.17,20899.0,103.0659,103.41,103.0069,103.41,20899.0
2023-10-17 10:00:00,105.13,105.14,104.62,104.63,30016.0,103.3707,103.3805,102.8692,102.879,30016.0
2023-10-17 10:05:00,104.65,105.02,104.46,105.0,22550.0,102.8987,103.2625,102.7119,103.2428,22550.0
2023-10-17 10:10:00,105.02,105.27,105.02,105.26,17037.0,103.2625,103.5083,103.2625,103.4985,17037.0
2023-10-17 10:15:00,105.25,105.79,105.23,105.79,12550.0,103.4887,104.0196,103.469,104.0196,12550.0
2023-10-17 10:20:00,105.8,105.93,105.63,105.72,17436.0,104.0295,104.1573,103.8623,103.9508,17436.0
2023-10-17 10:25:00,105.68,105.76,105.5,105.51,6846.0,103.9115,103.9901,103.7345,103.7443,6846.0
2023-10-17 10:30:00,105.42,105.45,105.26,105.4,4131.0,103.6558,103.6853,103.4985,103.6362,4131.0
2023-10-17 10:35:00,105.37,105.54,105.29,105.45,5595.0,103.6067,103.7738,103.528,103.6853,5595.0
2023-10-17 10:40:00,105.4,105.47,105.23,105.38,6821.0,103.6362,103.705,103.469,103.6165,6821.0
2023-10-17 10:45:00,105.47,105.62,105.18,105.21,7347.0,103.705,103.8525,103.4198,103.4493,7347.0
2023-10-17 10:50:00,105.15,105.23,105.03,105.13,5990.0,103.3903,103.469,103.2723,103.3707,5990.0
2023-10-17 10:55:00,105.15,105.2,105.08,105.08,5000.0,103.3903,103.4395,103.3215,103.3215,5000.0
2023-10-17 11:00:00,105.14,105.3,105.02,105.3,4629.0,103.3805,103.5378,103.2625,103.5378,4629.0
2023-10-17 11:05:00,105.31,105.5,105.3,105.36,10582.0,103.5477,103.7345,103.5378,103.5968,10582.0
2023-10-17 11:10:00,105.4,105.51,105.37,105.51,6777.0,103.6362,103.7443,103.6067,103.7443,6777.0
2023-10-17 11:15:00,105.5,106.04,105.49,105.93,34894.0,103.7345,104.2654,103.7246,104.1573,34894.0
2023-10-17 11:20:00,105.92,105.93,105.8,105.9,5321.0,104.1475,104.1573,104.0295,104.1278,5321.0
2023-10-17 11:25:00,105.86,105.86,105.63,105.7,3682.0,104.0885,104.0885,103.8623,103.9311,3682.0
2023-10-17 11:30:00,105.7,105.91,105.7,105.86,5089.0,103.9311,104.1376,103.9311,104.0885,5089.0
2023-10-17 11:35:00,105.86,106.0,105.83,105.96,11497.0,104.0885,104.2261,104.059,104.1868,11497.0
2023-10-17 11:40:00,105.93,105.96,105.72,105.93,41295.0,104.1573,104.1868,103.9508,104.1573,41295.0
2023-10-17 11:45:00,105.93,105.97,105.79,105.92,11757.0,104.1573,104.1966,104.0196,104.1475,11757.0
2023-10-17 11:50:00,105.9,106.07,105.87,106.06,16539.0,104.1278,104.2949,104.0983,104.2851,16539.0
2023-10-17 11:55:00,106.0,106.12,105.92,106.04,14420.0,104.2261,104.3441,104.1475,104.2654,14420.0
2023-10-17 12:00:00,106.0,106.17,105.94,105.97,6320.0,104.2261,104.3933,104.1671,104.1966,6320.0
2023-10-17 12:05:00,105.92,106.05,105.88,105.98,8337.0,104.1475,104.2753,104.1081,104.2064,8337.0
2023-10-17 12:10:00,105.98,106.1,105.93,106.04,9616.0,104.2064,104.3244,104.1573,104.2654,9616.0
2023-10-17 12:15:00,106.07,106.08,105.94,106.01,3364.0,104.2949,104.3048,104.1671,104.2359,3364.0
2023-10-17 12:20:00,106.0,106.13,105.99,106.05,5288.0,104.2261,104.3539,104.2163,104.2753,5288.0
2023-10-17 12:25:00,106.1,106.27,106.07,106.27,5646.0,104.3244,104.4916,104.2949,104.4916,5646.0
2023-10-17 12:30:00,106.27,106.35,106.07,106.15,11948.0,104.4916,104.5703,104.2949,104.3736,11948.0
2023-10-17 12:35:00,106.15,106.15,105.99,106.04,3851.0,104.3736,104.3736,104.2163,104.2654,3851.0
2023-10-17 12:40:00,105.96,106.04,105.89,105.89,3278.0,104.1868,104.2654,104.118,104.118,3278.0
2023-10-17 12:45:00,105.87,105.96,105.75,105.91,8198.0,104.0983,104.1868,103.9803,104.1376,8198.0
2023-10-17 12:50:00,105.93,105.93,105.74,105.77,14133.0,104.1573,104.1573,103.9705,104.0,14133.0
2023-10-17 12:55:00,105.73,105.82,105.53,105.64,9959.0,103.9606,104.0491,103.764,103.8721,9959.0
2023-10-17 13:00:00,105.6,105.66,105.5,105.5,4326.0,103.8328,103.8918,103.7345,103.7345,4326.0
2023-10-17 13:05:00,105.48,105.58,105.42,105.42,6879.0,103.7148,103.8131,103.6558,103.6558,6879.0
2023-10-17 13:10:00,105.45,105.49,105.37,105.42,4998.0,103.6853,103.7246,103.6067,103.6558,4998.0
2023-10-17 13:15:00,105.42,105.85,105.42,105.83,7577.0,103.6558,104.0786,103.6558,104.059,7577.0
2023-10-17 13:20:00,105.84,105.88,105.68,105.71,8817.0,104.0688,104.1081,103.9115,103.941,8817.0
2023-10-17 13:25:00,105.74,105.79,105.63,105.7,8985.0,103.9705,104.0196,103.8623,103.9311,8985.0
2023-10-17 13:30:00,105.73,105.76,105.56,105.71,7989.0,103.9606,103.9901,103.7935,103.941,7989.0
2023-10-17 13:35:00,105.73,105.73,105.64,105.64,3810.0,103.9606,103.9606,103.8721,103.8721,3810.0
2023-10-17 13:40:00,105.61,105.72,105.59,105.72,6749.0,103.8426,103.9508,103.823,103.9508,6749.0
2023-10-17 13:45:00,105.65,105.67,105.54,105.58,4086.0,103.882,103.9016,103.7738,103.8131,4086.0
2023-10-17 13:50:00,105.56,105.56,105.08,105.1,13488.0,103.7935,103.7935,103.3215,103.3412,13488.0
2023-10-17 13:55:00,105.11,105.19,105.03,105.1,7982.0,103.351,103.4297,103.2723,103.3412,7982.0
2023-10-17 14:00:00,105.07,105.1,104.84,104.88,12042.0,103.3117,103.3412,103.0855,103.1249,12042.0
2023-10-17 14:05:00,104.89,104.93,104.79,104.87,14243.0,103.1347,103.174,103.0364,103.115,14243.0
2023-10-17 14:10:00,104.83,105.02,104.81,104.85,6255.0,103.0757,103.2625,103.056,103.0954,6255.0
2023-10-17 14:15:00,104.88,104.99,104.72,104.72,9484.0,103.1249,103.233,102.9675,102.9675,9484.0
2023-10-17 14:20:00,104.72,104.83,104.64,104.68,12576.0,102.9675,103.0757,102.8889,102.9282,12576.0
2023-10-17 14:25:00,104.68,104.79,104.67,104.69,4948.0,102.9282,103.0364,102.9184,102.938,4948.0
2023-10-17 14:30:00,104.69,104.71,104.54,104.59,13390.0,102.938,102.9577,102.7905,102.8397,13390.0
2023-10-17 14:35:00,104.58,104.88,104.55,104.88,4848.0,102.8299,103.1249,102.8004,103.1249,4848.0
2023-10-17 14:40:00,104.93,104.96,104.63,104.67,12206.0,103.174,103.2035,102.879,102.9184,12206.0
2023-10-17 14:45:00,104.67,104.71,104.52,104.71,7230.0,102.9184,102.9577,102.7709,102.9577,7230.0
2023-10-17 14:50:00,104.67,104.71,104.46,104.5,5203.0,102.9184,102.9577,102.7119,102.7512,5203.0
2023-10-17 14:55:00,104.48,104.65,104.48,104.6,2086.0,102.7315,102.8987,102.7315,102.8495,2086.0
2023-10-17 15:00:00,104.6,104.63,104.51,104.54,3899.0,102.8495,102.879,102.761,102.7905,3899.0
2023-10-17 15:05:00,104.57,104.63,104.51,104.58,4947.0,102.82,102.879,102.761,102.8299,4947.0
2023-10-17 15:10:00,104.57,104.71,104.51,104.51,11910.0,102.82,102.9577,102.761,102.761,11910.0
2023-10-17 15:15:00,104.54,104.59,104.49,104.56,8704.0,102.7905,102.8397,102.7414,102.8102,8704.0
2023-10-17 15:20:00,104.59,104.63,104.5,104.59,7785.0,102.8397,102.879,102.7512,102.8397,7785.0
2023-10-17 15:25:00,104.58,104.72,104.57,104.72,6807.0,102.8299,102.9675,102.82,102.9675,6807.0
2023-10-17 15:30:00,104.71,104.85,104.59,104.61,15680.0,102.9577,103.0954,102.8397,102.8594,15680.0
2023-10-17 15:35:00,104.6,104.75,104.56,104.71,9840.0,102.8495,102.997,102.8102,102.9577,9840.0
2023-10-17 15:40:00,104.72,104.98,104.71,104.91,12210.0,102.9675,103.2232,102.9577,103.1544,12210.0
2023-10-17 15:45:00,104.92,104.93,104.79,104.87,22223.0,103.1642,103.174,103.0364,103.115,22223.0
2023-10-17 15:50:00,104.84,104.9,104.68,104.89,36296.0,103.0855,103.1445,102.9282,103.1347,36296.0
2023-10-17 15:55:00,104.89,104.99,104.79,104.96,100929.0,103.1347,103.233,103.0364,103.2035,100929.0
2023-10-18 09:30:00,104.0,104.01,103.09,103.34,45558.0,102.2596,102.2694,101.3648,101.6106,45558.0
2023-10-18 09:35:00,103.0,103.42,102.86,103.28,13852.0,101.2763,101.6893,101.1387,101.5516,13852.0
2023-10-18 09:40:00,103.29,103.29,102.71,102.87,13773.0,101.5615,101.5615,100.9912,101.1485,13773.0
2023-10-18 09:45:00,102.76,103.94,102.73,103.75,26122.0,101.0403,102.2006,101.0108,102.0138,26122.0
2023-10-18 09:50:00,103.77,103.91,103.62,103.86,7082.0,102.0334,102.1711,101.8859,102.1219,7082.0
2023-10-18 09:55:00,103.91,104.5,103.81,104.2,48737.0,102.1711,102.7512,102.0728,102.4562,48737.0
2023-10-18 10:00:00,104.12,104.13,103.58,103.59,11514.0,102.3776,102.3874,101.8466,101.8564,11514.0
2023-10-18 10:05:00,103.65,103.7,103.42,103.47,13985.0,101.9154,101.9646,101.6893,101.7385,13985.0
2023-10-18 10:10:00,103.44,103.75,103.44,103.75,2911.0,101.709,102.0138,101.709,102.0138,2911.0
2023-10-18 10:15:00,103.69,103.87,103.48,103.87,10687.0,101.9548,102.1318,101.7483,102.1318,10687.0
2023-10-18 10:20:00,103.94,104.15,103.93,104.07,6193.0,102.2006,102.4071,102.1908,102.3284,6193.0
2023-10-18 10:25:00,104.05,104.05,103.61,103.66,11523.0,102.3087,102.3087,101.8761,101.9253,11523.0
2023-10-18 10:30:00,103.59,103.68,103.53,103.55,4599.0,101.8564,101.9449,101.7974,101.8171,4599.0
2023-10-18 10:35:00,103.58,103.58,103.35,103.45,15301.0,101.8466,101.8466,101.6205,101.7188,15301.0
2023-10-18 10:40:00,103.4,103.58,103.35,103.55,6964.0,101.6696,101.8466,101.6205,101.8171,6964.0
2023-10-18 10:45:00,103.48,103.49,103.34,103.46,4551.0,101.7483,101.7581,101.6106,101.7286,4551.0
2023-10-18 10:50:00,103.49,103.53,103.26,103.37,10223.0,101.7581,101.7974,101.532,101.6401,10223.0
2023-10-18 10:55:00,103.35,103.39,103.08,103.15,34335.0,101.6205,101.6598,101.355,101.4238,34335.0
2023-10-18 11:00:00,103.15,103.36,103.14,103.29,10072.0,101.4238,101.6303,101.414,101.5615,10072.0
2023-10-18 11:05:00,103.31,103.31,103.11,103.12,7566.0,101.5811,101.5811,101.3845,101.3943,7566.0
2023-10-18 11:10:00,103.14,103.19,103.0,103.13,7082.0,101.414,101.4631,101.2763,101.4041,7082.0
2023-10-18 11:15:00,103.27,103.39,103.26,103.32,5616.0,101.5418,101.6598,101.532,101.591,5616.0
2023-10-18 11:20:00,103.3,103.38,103.2,103.32,11457.0,101.5713,101.65,101.473,101.591,11457.0
2023-10-18 11:25:00,103.32,103.38,103.09,103.19,5716.0,101.591,101.65,101.3648,101.4631,5716.0
2023-10-18 11:30:00,103.11,103.19,102.84,102.84,6855.0,101.3845,101.4631,101.119,101.119,6855.0
2023-10-18 11:35:00,102.81,102.87,102.69,102.8,7184.0,101.0895,101.1485,100.9715,101.0797,7184.0
2023-10-18 11:40:00,102.8,102.82,102.57,102.61,9578.0,101.0797,101.0993,100.8535,100.8928,9578.0
2023-10-18 11:45:00,102.58,102.62,102.49,102.55,6974.0,100.8633,100.9027,100.7749,100.8338,6974.0
2023-10-18 11:50:00,102.59,102.79,102.55,102.66,10787.0,100.8732,101.0698,100.8338,100.942,10787.0
2023-10-18 11:55:00,102.63,102.84,102.6,102.73,5948.0,100.9125,101.119,100.883,101.0108,5948.0
2023-10-18 12:00:00,102.72,103.17,102.66,103.15,7983.0,101.001,101.4435,100.942,101.4238,7983.0
2023-10-18 12:05:00,103.14,103.14,102.9,102.98,4393.0,101.414,101.414,101.178,101.2567,4393.0
2023-10-18 12:10:00,102.95,103.0,102.6,102.65,9472.0,101.2272,101.2763,100.883,100.9322,9472.0
2023-10-18 12:15:00,102.65,102.79,102.6,102.6,10679.0,100.9322,101.0698,100.883,100.883,10679.0
2023-10-18 12:20:00,102.63,102.74,102.6,102.61,10735.0,100.9125,101.0207,100.883,100.8928,10735.0
2023-10-18 12:25:00,102.6,102.74,102.53,102.54,12927.0,100.883,101.0207,100.8142,100.824,12927.0
2023-10-18 12:30:00,102.53,102.74,102.53,102.62,9836.0,100.8142,101.0207,100.8142,100.9027,9836.0
2023-10-18 12:35:00,102.63,102.68,102.51,102.56,16802.0,100.9125,100.9617,100.7945,100.8437,16802.0
2023-10-18 12:40:00,102.56,102.75,102.56,102.6,18243.0,100.8437,101.0305,100.8437,100.883,18243.0
2023-10-18 12:45:00,102.62,102.68,102.47,102.51,16317.0,100.9027,100.9617,100.7552,100.7945,16317.0
2023-10-18 12:50:00,102.54,102.81,102.54,102.75,11599.0,100.824,101.0895,100.824,101.0305,11599.0
2023-10-18 12:55:00,102.8,102.92,102.78,102.84,5333.0,101.0797,101.1977,101.06,101.119,5333.0
2023-10-18 13:00:00,102.86,103.57,102.81,103.57,20007.0,101.1387,101.8368,101.0895,101.8368,20007.0
2023-10-18 13:05:00,103.6,103.76,103.56,103.7,10088.0,101.8663,102.0236,101.8269,101.9646,10088.0
2023-10-18 13:10:00,103.66,103.84,103.59,103.75,7845.0,101.9253,102.1023,101.8564,102.0138,7845.0
2023-10-18 13:15:00,103.76,103.87,103.54,103.59,5199.0,102.0236,102.1318,101.8073,101.8564,5199.0
2023-10-18 13:20:00,103.54,103.54,103.37,103.37,4945.0,101.8073,101.8073,101.6401,101.6401,4945.0
2023-10-18 13:25:00,103.41,103.51,103.3,103.36,5425.0,101.6795,101.7778,101.5713,101.6303,5425.0
2023-10-18 13:30:00,103.3,103.37,103.07,103.17,9981.0,101.5713,101.6401,101.3451,101.4435,9981.0
2023-10-18 13:35:00,103.09,103.11,102.89,103.06,8384.0,101.3648,101.3845,101.1682,101.3353,8384.0
2023-10-18 13:40:00,103.06,103.11,102.97,102.97,2415.0,101.3353,101.3845,101.2468,101.2468,2415.0
2023-10-18 13:45:00,102.97,103.19,102.92,103.11,22435.0,101.2468,101.4631,101.1977,101.3845,22435.0
2023-10-18 13:50:00,103.13,103.22,103.06,103.14,12873.0,101.4041,101.4926,101.3353,101.414,12873.0
2023-10-18 13:55:00,103.11,103.42,103.08,103.41,9210.0,101.3845,101.6893,101.355,101.6795,9210.0
2023-10-18 14:00:00,103.41,103.45,103.22,103.31,5392.0,101.6795,101.7188,101.4926,101.5811,5392.0
2023-10-18 14:05:00,103.26,103.62,103.12,103.51,12195.0,101.532,101.8859,101.3943,101.7778,12195.0
2023-10-18 14:10:00,103.33,103.37,103.27,103.3,900.0,101.6008,101.6401,101.5418,101.5713,900.0
2023-10-18 14:15:00,103.27,103.29,103.0,103.05,6442.0,101.5418,101.5615,101.2763,101.3255,6442.0
2023-10-18 14:20:00,103.0,103.09,103.0,103.03,2595.0,101.2763,101.3648,101.2763,101.3058,2595.0
2023-10-18 14:25:00,103.04,103.04,102.95,103.03,3085.0,101.3156,101.3156,101.2272,101.3058,3085.0
2023-10-18 14:30:00,103.01,103.16,103.0,103.09,2868.0,101.2861,101.4336,101.2763,101.3648,2868.0
2023-10-18 14:35:00,103.08,103.09,102.94,102.95,2446.0,101.355,101.3648,101.2173,101.2272,2446.0
2023-10-18 14:40:00,102.98,103.02,102.86,102.92,3281.0,101.2567,101.296,101.1387,101.1977,3281.0
2023-10-18 14:45:00,102.96,103.11,102.94,103.11,3762.0,101.237,101.3845,101.2173,101.3845,3762.0
2023-10-18 14:50:00,103.09,103.27,103.04,103.24,11888.0,101.3648,101.5418,101.3156,101.5123,11888.0
2023-10-18 14:55:00,103.25,103.3,103.17,103.3,10818.0,101.5221,101.5713,101.4435,101.5713,10818.0
2023-10-18 15:00:00,103.28,103.28,103.0,103.02,6528.0,101.5516,101.5516,101.2763,101.296,6528.0
2023-10-18 15:05:00,102.98,102.98,102.72,102.75,4970.0,101.2567,101.2567,101.001,101.0305,4970.0
2023-10-18 15:10:00,102.8,102.91,102.78,102.87,4630.0,101.0797,101.1878,101.06,101.1485,4630.0
2023-10-18 15:15:00,102.89,102.89,102.7,102.7,3459.0,101.1682,101.1682,100.9813,100.9813,3459.0
2023-10-18 15:20:00,102.69,102.77,102.65,102.71,19731.0,100.9715,101.0502,100.9322,100.9912,19731.0
2023-10-18 15:25:00,102.71,102.79,102.64,102.78,8478.0,100.9912,101.0698,100.9223,101.06,8478.0
2023-10-18 15:30:00,102.79,102.95,102.76,102.95,20157.0,101.0698,101.2272,101.0403,101.2272,20157.0
2023-10-18 15:35:00,102.95,102.97,102.73,102.74,12871.0,101.2272,101.2468,101.0108,101.0207,12871.0
2023-10-18 15:40:00,102.75,102.77,102.68,102.7,13698.0,101.0305,101.0502,100.9617,100.9813,13698.0
2023-10-18 15:45:00,102.67,102.69,102.46,102.61,27749.0,100.9518,100.9715,100.7454,100.8928,27749.0
2023-10-18 15:50:00,102.62,102.72,102.41,102.56,43951.0,100.9027,101.001,100.6962,100.8437,43951.0
2023-10-18 15:55:00,102.57,102.61,102.41,102.46,77039.0,100.8535,100.8928,100.6962,100.7454,77039.0
2023-10-19 09:30:00,102.76,103.05,102.64,102.66,27896.0,101.0403,101.3255,100.9223,100.942,27896.0
2023-10-19 09:35:00,102.67,102.71,101.95,102.17,9806.0,100.9518,100.9912,100.2439,100.4602,9806.0
2023-10-19 09:40:00,102.12,102.25,101.99,102.08,9644.0,100.411,100.5389,100.2832,100.3717,9644.0
2023-10-19 09:45:00,102.09,102.09,101.27,101.31,16909.0,100.3815,100.3815,99.5753,99.6146,16909.0
2023-10-19 09:50:00,101.3,102.03,100.93,102.03,23831.0,99.6048,100.3225,99.241,100.3225,23831.0
2023-10-19 09:55:00,101.96,102.15,101.75,101.85,17554.0,100.2537,100.4405,100.0472,100.1456,17554.0
2023-10-19 10:00:00,101.84,101.85,101.46,101.57,7426.0,100.1357,100.1456,99.7621,99.8702,7426.0
2023-10-19 10:05:00,101.49,102.05,101.49,101.88,23583.0,99.7916,100.3422,99.7916,100.1751,23583.0
2023-10-19 10:10:00,101.78,102.58,101.78,102.5,28432.0,100.0767,100.8633,100.0767,100.7847,28432.0
2023-10-19 10:15:00,102.56,102.58,101.84,102.01,19394.0,100.8437,100.8633,100.1357,100.3029,19394.0
2023-10-19 10:20:00,102.03,102.13,101.92,102.0,12470.0,100.3225,100.4209,100.2144,100.2931,12470.0
2023-10-19 10:25:00,102.04,102.12,101.83,101.86,23769.0,100.3324,100.411,100.1259,100.1554,23769.0
2023-10-19 10:30:00,101.85,102.27,101.8,102.27,27191.0,100.1456,100.5585,100.0964,100.5585,27191.0
2023-10-19 10:35:00,102.29,102.5,102.28,102.38,21235.0,100.5782,100.7847,100.5684,100.6667,21235.0
2023-10-19 10:40:00,102.37,102.65,102.32,102.36,23159.0,100.6569,100.9322,100.6077,100.647,23159.0
2023-10-19 10:45:00,102.31,102.5,102.3,102.31,8408.0,100.5979,100.7847,100.588,100.5979,8408.0
2023-10-19 10:50:00,102.34,102.34,102.11,102.27,12292.0,100.6274,100.6274,100.4012,100.5585,12292.0
2023-10-19 10:55:00,102.28,102.39,102.13,102.36,17832.0,100.5684,100.6765,100.4209,100.647,17832.0
2023-10-19 11:00:00,102.33,102.5,102.29,102.34,16163.0,100.6175,100.7847,100.5782,100.6274,16163.0
2023-10-19 11:05:00,102.34,102.72,102.34,102.7,13652.0,100.6274,101.001,100.6274,100.9813,13652.0
2023-10-19 11:10:00,102.68,102.72,102.49,102.5,5333.0,100.9617,101.001,100.7749,100.7847,5333.0
2023-10-19 11:15:00,102.57,102.57,102.31,102.38,5229.0,100.8535,100.8535,100.5979,100.6667,5229.0
2023-10-19 11:20:00,102.36,102.39,102.01,102.34,20211.0,100.647,100.6765,100.3029,100.6274,20211.0
2023-10-19 11:25:00,102.4,102.55,102.34,102.54,19177.0,100.6864,100.8338,100.6274,100.824,19177.0
2023-10-19 11:30:00,102.57,102.64,102.47,102.58,15565.0,100.8535,100.9223,100.7552,100.8633,15565.0
2023-10-19 11:35:00,102.58,102.74,102.58,102.69,7709.0,100.8633,101.0207,100.8633,100.9715,7709.0
2023-10-19 11:40:00,102.66,102.91,102.66,102.84,9979.0,100.942,101.1878,100.942,101.119,9979.0
2023-10-19 11:45:00,102.81,102.95,102.73,102.78,8631.0,101.0895,101.2272,101.0108,101.06,8631.0
2023-10-19 11:50:00,102.75,102.75,102.5,102.6,3993.0,101.0305,101.0305,100.7847,100.883,3993.0
2023-10-19 11:55:00,102.56,102.61,102.41,102.42,3310.0,100.8437,100.8928,100.6962,100.706,3310.0
2023-10-19 12:00:00,102.37,103.2,102.04,102.89,32209.0,100.6569,101.473,100.3324,101.1682,32209.0
2023-10-19 12:05:00,102.82,103.03,102.69,102.69,4566.0,101.0993,101.3058,100.9715,100.9715,4566.0
2023-10-19 12:10:00,102.66,102.78,102.65,102.66,2872.0,100.942,101.06,100.9322,100.942,2872.0
2023-10-19 12:15:00,102.74,103.06,102.66,102.98,5982.0,101.0207,101.3353,100.942,101.2567,5982.0
2023-10-19 12:20:00,103.06,103.34,103.05,103.17,4652.0,101.3353,101.6106,101.3255,101.4435,4652.0
2023-10-19 12:25:00,103.07,103.08,102.16,102.29,13887.0,101.3451,101.355,100.4504,100.5782,13887.0
2023-10-19 12:30:00,102.23,102.37,101.76,101.77,20043.0,100.5192,100.6569,100.0571,100.0669,20043.0
2023-10-19 12:35:00,101.77,101.93,101.63,101.93,12147.0,100.0669,100.2242,99.9292,100.2242,12147.0
2023-10-19 12:40:00,102.01,102.28,101.96,101.98,20579.0,100.3029,100.5684,100.2537,100.2734,20579.0
2023-10-19 12:45:00,101.99,102.6,101.99,102.6,27739.0,100.2832,100.883,100.2832,100.883,27739.0
2023-10-19 12:50:00,102.49,103.17,102.49,103.15,10893.0,100.7749,101.4435,100.7749,101.4238,10893.0
2023-10-19 12:55:00,103.19,103.39,102.95,103.05,9957.0,101.4631,101.6598,101.2272,101.3255,9957.0
2023-10-19 13:00:00,103.11,103.42,103.04,103.04,7718.0,101.3845,101.6893,101.3156,101.3156,7718.0
2023-10-19 13:05:00,103.11,103.24,102.97,103.18,18579.0,101.3845,101.5123,101.2468,101.4533,18579.0
2023-10-19 13:10:00,103.13,103.22,102.85,102.97,12164.0,101.4041,101.4926,101.1288,101.2468,12164.0
2023-10-19 13:15:00,102.87,102.9,102.67,102.73,10403.0,101.1485,101.178,100.9518,101.0108,10403.0
2023-10-19 13:20:00,102.73,102.96,102.61,102.7,8265.0,101.0108,101.237,100.8928,100.9813,8265.0
2023-10-19 13:25:00,102.67,102.81,102.59,102.81,11225.0,100.9518,101.0895,100.8732,101.0895,11225.0
2023-10-19 13:30:00,102.82,103.06,102.66,102.74,9125.0,101.0993,101.3353,100.942,101.0207,9125.0
2023-10-19 13:35:00,102.68,102.68,102.22,102.34,5241.0,100.9617,100.9617,100.5094,100.6274,5241.0
2023-10-19 13:40:00,102.46,102.46,102.23,102.23,4178.0,100.7454,100.7454,100.5192,100.5192,4178.0
2023-10-19 13:45:00,102.31,102.37,102.16,102.19,7085.0,100.5979,100.6569,100.4504,100.4799,7085.0
2023-10-19 13:50:00,102.16,102.21,101.97,102.06,8966.0,100.4504,100.4995,100.2636,100.352,8966.0
2023-10-19 13:55:00,102.12,102.28,102.05,102.12,5720.0,100.411,100.5684,100.3422,100.411,5720.0
2023-10-19 14:00:00,102.09,102.23,101.91,102.14,5947.0,100.3815,100.5192,100.2046,100.4307,5947.0
2023-10-19 14:05:00,102.03,102.13,101.96,102.04,3605.0,100.3225,100.4209,100.2537,100.3324,3605.0
2023-10-19 14:10:00,102.07,102.24,101.99,102.11,5183.0,100.3619,100.529,100.2832,100.4012,5183.0
2023-10-19 14:15:00,102.13,102.27,102.0,102.14,6516.0,100.4209,100.5585,100.2931,100.4307,6516.0
2023-10-19 14:20:00,102.15,102.2,102.02,102.06,3103.0,100.4405,100.4897,100.3127,100.352,3103.0
2023-10-19 14:25:00,102.02,102.02,101.71,101.71,14894.0,100.3127,100.3127,100.0079,100.0079,14894.0
2023-10-19 14:30:00,101.7,101.7,101.31,101.44,13516.0,99.9981,99.9981,99.6146,99.7424,13516.0
2023-10-19 14:35:00,101.44,101.48,101.21,101.35,8147.0,99.7424,99.7818,99.5163,99.6539,8147.0
2023-10-19 14:40:00,101.38,101.38,101.21,101.25,12001.0,99.6834,99.6834,99.5163,99.5556,12001.0
2023-10-19 14:45:00,101.27,101.44,101.23,101.44,9225.0,99.5753,99.7424,99.5359,99.7424,9225.0
2023-10-19 14:50:00,101.44,101.57,101.43,101.46,8121.0,99.7424,99.8702,99.7326,99.7621,8121.0
2023-10-19 14:55:00,101.48,101.74,101.4,101.61,13251.0,99.7818,100.0374,99.7031,99.9096,13251.0
2023-10-19 15:00:00,101.6,101.6,101.39,101.43,20674.0,99.8997,99.8997,99.6933,99.7326,20674.0
2023-10-19 15:05:00,101.44,101.48,101.34,101.37,18272.0,99.7424,99.7818,99.6441,99.6736,18272.0
2023-10-19 15:10:00,101.36,101.43,101.24,101.27,11311.0,99.6638,99.7326,99.5458,99.5753,11311.0
2023-10-19 15:15:00,101.2,101.39,101.13,101.37,6994.0,99.5064,99.6933,99.4376,99.6736,6994.0
2023-10-19 15:20:00,101.4,101.41,101.13,101.15,14156.0,99.7031,99.7129,99.4376,99.4573,14156.0
2023-10-19 15:25:00,101.13,101.19,101.0,101.09,35585.0,99.4376,99.4966,99.3098,99.3983,35585.0
2023-10-19 15:30:00,101.09,101.24,100.95,101.19,26920.0,99.3983,99.5458,99.2606,99.4966,26920.0
2023-10-19 15:35:00,101.17,101.35,101.07,101.09,26734.0,99.4769,99.6539,99.3786,99.3983,26734.0
2023-10-19 15:40:00,101.09,101.14,100.81,100.87,59518.0,99.3983,99.4474,99.123,99.182,59518.0
2023-10-19 15:45:00,100.86,101.24,100.84,101.24,39374.0,99.1721,99.5458,99.1525,99.5458,39374.0
2023-10-19 15:50:00,101.31,101.35,101.07,101.13,68873.0,99.6146,99.6539,99.3786,99.4376,68873.0
2023-10-19 15:55:00,101.12,101.31,101.05,101.23,140473.0,99.4278,99.6146,99.3589,99.5359,140473.0
2023-10-20 09:30:00,101.38,101.87,101.36,101.71,92540.0,99.6834,100.1652,99.6638,100.0079,92540.0
2023-10-20 09:35:00,101.79,101.88,101.41,101.6,10242.0,100.0866,100.1751,99.7129,99.8997,10242.0
2023-10-20 09:40:00,101.5,101.73,101.4,101.4,7310.0,99.8014,100.0276,99.7031,99.7031,7310.0
2023-10-20 09:45:00,101.49,102.15,101.36,101.9,33783.0,99.7916,100.4405,99.6638,100.1947,33783.0
2023-10-20 09:50:00,102.03,102.07,100.93,101.05,29880.0,100.3225,100.3619,99.241,99.3589,29880.0
2023-10-20 09:55:00,101.16,101.26,101.01,101.02,20939.0,99.4671,99.5654,99.3196,99.3295,20939.0
2023-10-20 10:00:00,100.97,101.21,100.62,100.69,11678.0,99.2803,99.5163,98.9361,99.005,11678.0
2023-10-20 10:05:00,100.66,100.91,100.56,100.69,16160.0,98.9755,99.2213,98.8771,99.005,16160.0
2023-10-20 10:10:00,100.71,100.78,100.53,100.59,17298.0,99.0246,99.0935,98.8477,98.9066,17298.0
2023-10-20 10:15:00,100.58,100.82,100.58,100.74,10555.0,98.8968,99.1328,98.8968,99.0541,10555.0
2023-10-20 10:20:00,100.7,100.85,100.62,100.62,7120.0,99.0148,99.1623,98.9361,98.9361,7120.0
2023-10-20 10:25:00,100.62,100.62,100.23,100.39,15744.0,98.9361,98.9361,98.5527,98.71,15744.0
2023-10-20 10:30:00,100.35,100.76,100.12,100.76,14576.0,98.6707,99.0738,98.4445,99.0738,14576.0
2023-10-20 10:35:00,100.8,100.82,100.4,100.45,13946.0,99.1131,99.1328,98.7198,98.769,13946.0
2023-10-20 10:40:00,100.39,100.6,100.37,100.41,10439.0,98.71,98.9165,98.6903,98.7297,10439.0
2023-10-20 10:45:00,100.45,100.69,100.38,100.51,9227.0,98.769,99.005,98.7002,98.828,9227.0
2023-10-20 10:50:00,100.5,100.5,100.28,100.37,11814.0,98.8182,98.8182,98.6018,98.6903,11814.0
2023-10-20 10:55:00,100.37,100.42,100.29,100.39,9911.0,98.6903,98.7395,98.6117,98.71,9911.0
2023-10-20 11:00:00,100.37,100.68,100.36,100.64,20032.0,98.6903,98.9951,98.6805,98.9558,20032.0
2023-10-20 11:05:00,100.6,100.89,100.56,100.82,20167.0,98.9165,99.2016,98.8771,99.1328,20167.0
2023-10-20 11:10:00,100.75,100.84,100.56,100.56,6385.0,99.064,99.1525,98.8771,98.8771,6385.0
2023-10-20 11:15:00,100.59,100.63,100.39,100.53,4714.0,98.9066,98.946,98.71,98.8477,4714.0
2023-10-20 11:20:00,100.6,100.64,100.49,100.6,3969.0,98.9165,98.9558,98.8083,98.9165,3969.0
2023-10-20 11:25:00,100.61,100.74,100.56,100.65,30328.0,98.9263,99.0541,98.8771,98.9656,30328.0
2023-10-20 11:30:00,100.64,100.76,100.62,100.76,12288.0,98.9558,99.0738,98.9361,99.0738,12288.0
2023-10-20 11:35:00,100.73,100.9,100.66,100.81,13764.0,99.0443,99.2115,98.9755,99.123,13764.0
2023-10-20 11:40:00,100.8,100.84,100.74,100.84,3711.0,99.1131,99.1525,99.0541,99.1525,3711.0
2023-10-20 11:45:00,100.82,101.0,100.78,100.93,6315.0,99.1328,99.3098,99.0935,99.241,6315.0
2023-10-20 11:50:00,100.99,101.01,100.85,100.89,4825.0,99.3,99.3196,99.1623,99.2016,4825.0
2023-10-20 11:55:00,100.94,101.29,100.93,101.13,17847.0,99.2508,99.5949,99.241,99.4376,17847.0
2023-10-20 12:00:00,101.08,101.08,100.85,100.89,4636.0,99.3884,99.3884,99.1623,99.2016,4636.0
2023-10-20 12:05:00,100.91,100.97,100.74,100.77,5282.0,99.2213,99.2803,99.0541,99.0836,5282.0
2023-10-20 12:10:00,100.73,100.89,100.73,100.8,6669.0,99.0443,99.2016,99.0443,99.1131,6669.0
2023-10-20 12:15:00,100.8,100.88,100.77,100.87,24499.0,99.1131,99.1918,99.0836,99.182,24499.0
2023-10-20 12:20:00,100.84,101.19,100.75,101.19,12762.0,99.1525,99.4966,99.064,99.4966,12762.0
2023-10-20 12:25:00,101.2,101.2,101.06,101.08,9023.0,99.5064,99.5064,99.3688,99.3884,9023.0
2023-10-20 12:30:00,101.08,101.25,101.07,101.25,7931.0,99.3884,99.5556,99.3786,99.5556,7931.0
2023-10-20 12:35:00,101.26,101.48,101.23,101.42,8878.0,99.5654,99.7818,99.5359,99.7228,8878.0
2023-10-20 12:40:00,101.42,101.44,101.33,101.36,4659.0,99.7228,99.7424,99.6343,99.6638,4659.0
2023-10-20 12:45:00,101.39,101.56,101.39,101.51,5377.0,99.6933,99.8604,99.6933,99.8113,5377.0
2023-10-20 12:50:00,101.48,101.49,101.34,101.43,3926.0,99.7818,99.7916,99.6441,99.7326,3926.0
2023-10-20 12:55:00,101.43,101.6,101.4,101.6,6301.0,99.7326,99.8997,99.7031,99.8997,6301.0
2023-10-20 13:00:00,101.57,101.57,101.28,101.3,5136.0,99.8702,99.8702,99.5851,99.6048,5136.0
2023-10-20 13:05:00,101.3,101.34,101.25,101.34,8028.0,99.6048,99.6441,99.5556,99.6441,8028.0
2023-10-20 13:10:00,101.36,101.4,101.22,101.25,4339.0,99.6638,99.7031,99.5261,99.5556,4339.0
2023-10-20 13:15:00,101.25,101.83,101.23,101.72,6220.0,99.5556,100.1259,99.5359,100.0177,6220.0
2023-10-20 13:20:00,101.78,101.78,101.5,101.52,7591.0,100.0767,100.0767,99.8014,99.8211,7591.0
2023-10-20 13:25:00,101.55,101.55,101.39,101.49,4515.0,99.8506,99.8506,99.6933,99.7916,4515.0
2023-10-20 13:30:00,101.5,101.53,101.4,101.51,6934.0,99.8014,99.8309,99.7031,99.8113,6934.0
2023-10-20 13:35:00,101.44,101.59,101.44,101.51,6930.0,99.7424,99.8899,99.7424,99.8113,6930.0
2023-10-20 13:40:00,101.52,101.74,101.52,101.65,8506.0,99.8211,100.0374,99.8211,99.9489,8506.0
2023-10-20 13:45:00,101.65,101.65,101.38,101.39,16119.0,99.9489,99.9489,99.6834,99.6933,16119.0
2023-10-20 13:50:00,101.39,101.39,101.18,101.34,12778.0,99.6933,99.6933,99.4868,99.6441,12778.0
2023-10-20 13:55:00,101.32,101.45,101.32,101.42,6134.0,99.6244,99.7523,99.6244,99.7228,6134.0
2023-10-20 14:00:00,101.4,101.48,101.34,101.41,12700.0,99.7031,99.7818,99.6441,99.7129,12700.0
2023-10-20 14:05:00,101.43,101.59,101.4,101.59,6963.0,99.7326,99.8899,99.7031,99.8899,6963.0
2023-10-20 14:10:00,101.59,101.6,101.36,101.44,6623.0,99.8899,99.8997,99.6638,99.7424,6623.0
2023-10-20 14:15:00,101.42,101.46,101.27,101.33,8886.0,99.7228,99.7621,99.5753,99.6343,8886.0
2023-10-20 14:20:00,101.34,101.4,101.29,101.34,6636.0,99.6441,99.7031,99.5949,99.6441,6636.0
2023-10-20 14:25:00,101.34,101.35,101.17,101.25,6142.0,99.6441,99.6539,99.4769,99.5556,6142.0
2023-10-20 14:30:00,101.24,101.29,101.18,101.29,4743.0,99.5458,99.5949,99.4868,99.5949,4743.0
2023-10-20 14:35:00,101.29,101.48,101.24,101.27,8621.0,99.5949,99.7818,99.5458,99.5753,8621.0
2023-10-20 14:40:00,101.25,101.25,101.0,101.14,13895.0,99.5556,99.5556,99.3098,99.4474,13895.0
2023-10-20 14:45:00,101.16,101.26,101.13,101.24,7726.0,99.4671,99.5654,99.4376,99.5458,7726.0
2023-10-20 14:50:00,101.22,101.3,101.21,101.27,4434.0,99.5261,99.6048,99.5163,99.5753,4434.0
2023-10-20 14:55:00,101.3,101.41,101.2,101.22,7486.0,99.6048,99.7129,99.5064,99.5261,7486.0
2023-10-20 15:00:00,101.2,101.32,101.17,101.17,9895.0,99.5064,99.6244,99.4769,99.4769,9895.0
2023-10-20 15:05:00,101.15,101.3,101.15,101.17,8413.0,99.4573,99.6048,99.4573,99.4769,8413.0
2023-10-20 15:10:00,101.18,101.21,101.09,101.17,8296.0,99.4868,99.5163,99.3983,99.4769,8296.0
2023-10-20 15:15:00,101.15,101.38,101.12,101.38,17892.0,99.4573,99.6834,99.4278,99.6834,17892.0
2023-10-20 15:20:00,101.36,101.36,101.06,101.12,8842.0,99.6638,99.6638,99.3688,99.4278,8842.0
2023-10-20 15:25:00,101.0,101.11,100.86,101.09,12735.0,99.3098,99.4179,99.1721,99.3983,12735.0
2023-10-20 15:30:00,101.11,101.14,101.03,101.07,15822.0,99.4179,99.4474,99.3393,99.3786,15822.0
2023-10-20 15:35:00,101.06,101.19,101.05,101.09,25844.0,99.3688,99.4966,99.3589,99.3983,25844.0
2023-10-20 15:40:00,101.09,101.09,100.96,100.96,20203.0,99.3983,99.3983,99.2705,99.2705,20203.0
2023-10-20 15:45:00,100.97,101.05,100.89,100.95,34132.0,99.2803,99.3589,99.2016,99.2606,34132.0
2023-10-20 15:50:00,100.94,100.94,100.67,100.69,84882.0,99.2508,99.2508,98.9853,99.005,84882.0
2023-10-20 15:55:00,100.71,100.82,100.64,100.67,171296.0,99.0246,99.1328,98.9558,98.9853,171296.0
2023-10-23 09:30:00,100.67,101.39,100.32,101.37,26488.0,98.9853,99.6933,98.6412,99.6736,26488.0
2023-10-23 09:35:00,101.46,101.46,100.91,101.11,17694.0,99.7621,99.7621,99.2213,99.4179,17694.0
2023-10-23 09:40:00,101.0,101.26,100.8,101.12,11622.0,99.3098,99.5654,99.1131,99.4278,11622.0
2023-10-23 09:45:00,101.13,101.84,101.01,101.64,30997.0,99.4376,100.1357,99.3196,99.9391,30997.0
2023-10-23 09:50:00,101.7,101.86,101.06,101.66,27622.0,99.9981,100.1554,99.3688,99.9587,27622.0
2023-10-23 09:55:00,101.66,101.82,101.51,101.65,13798.0,99.9587,100.1161,99.8113,99.9489,13798.0
2023-10-23 10:00:00,101.65,101.76,101.01,101.03,9227.0,99.9489,100.0571,99.3196,99.3393,9227.0
2023-10-23 10:05:00,100.97,101.25,100.91,101.18,9478.0,99.2803,99.5556,99.2213,99.4868,9478.0
2023-10-23 10:10:00,101.19,101.45,101.18,101.39,11424.0,99.4966,99.7523,99.4868,99.6933,11424.0
2023-10-23 10:15:00,101.4,101.5,101.2,101.43,11848.0,99.7031,99.8014,99.5064,99.7326,11848.0
2023-10-23 10:20:00,101.43,101.63,101.34,101.59,8913.0,99.7326,99.9292,99.6441,99.8899,8913.0
2023-10-23 10:25:00,101.55,101.68,101.49,101.55,10370.0,99.8506,99.9784,99.7916,99.8506,10370.0
2023-10-23 10:30:00,101.53,101.65,101.24,101.31,69617.0,99.8309,99.9489,99.5458,99.6146,69617.0
2023-10-23 10:35:00,101.27,101.95,101.18,101.75,23017.0,99.5753,100.2439,99.4868,100.0472,23017.0
2023-10-23 10:40:00,101.8,102.04,101.79,101.87,9721.0,100.0964,100.3324,100.0866,100.1652,9721.0
2023-10-23 10:45:00,101.93,102.04,101.82,102.01,7682.0,100.2242,100.3324,100.1161,100.3029,7682.0
2023-10-23 10:50:00,102.02,102.19,101.82,101.83,43544.0,100.3127,100.4799,100.1161,100.1259,43544.0
2023-10-23 10:55:00,101.78,101.94,101.77,101.85,21002.0,100.0767,100.2341,100.0669,100.1456,21002.0
2023-10-23 11:00:00,101.91,101.91,101.7,101.88,7826.0,100.2046,100.2046,99.9981,100.1751,7826.0
2023-10-23 11:05:00,101.93,102.1,101.88,101.97,9606.0,100.2242,100.3914,100.1751,100.2636,9606.0
2023-10-23 11:10:00,102.01,102.12,101.92,102.12,9202.0,100.3029,100.411,100.2144,100.411,9202.0
2023-10-23 11:15:00,102.13,102.27,102.12,102.22,11677.0,100.4209,100.5585,100.411,100.5094,11677.0
2023-10-23 11:20:00,102.27,102.38,102.18,102.25,46197.0,100.5585,100.6667,100.47,100.5389,46197.0
2023-10-23 11:25:00,102.23,102.57,102.23,102.56,32629.0,100.5192,100.8535,100.5192,100.8437,32629.0
2023-10-23 11:30:00,102.55,102.63,102.34,102.49,18190.0,100.8338,100.9125,100.6274,100.7749,18190.0
2023-10-23 11:35:00,102.48,102.58,102.33,102.52,11687.0,100.765,100.8633,100.6175,100.8043,11687.0
2023-10-23 11:40:00,102.52,102.52,102.24,102.28,11378.0,100.8043,100.8043,100.529,100.5684,11378.0
2023-10-23 11:45:00,102.21,102.45,102.21,102.43,8784.0,100.4995,100.7355,100.4995,100.7159,8784.0
2023-10-23 11:50:00,102.43,102.55,102.37,102.44,28919.0,100.7159,100.8338,100.6569,100.7257,28919.0
2023-10-23 11:55:00,102.44,102.59,102.27,102.53,21288.0,100.7257,100.8732,100.5585,100.8142,21288.0
2023-10-23 12:00:00,102.47,102.59,102.39,102.45,18393.0,100.7552,100.8732,100.6765,100.7355,18393.0
2023-10-23 12:05:00,102.44,102.57,102.38,102.53,19177.0,100.7257,100.8535,100.6667,100.8142,19177.0
2023-10-23 12:10:00,102.54,102.54,102.28,102.4,28751.0,100.824,100.824,100.5684,100.6864,28751.0
2023-10-23 12:15:00,102.37,102.47,102.05,102.07,19596.0,100.6569,100.7552,100.3422,100.3619,19596.0
2023-10-23 12:20:00,102.09,102.54,102.04,102.54,14048.0,100.3815,100.824,100.3324,100.824,14048.0
2023-10-23 12:25:00,102.5,102.5,102.32,102.35,6948.0,100.7847,100.7847,100.6077,100.6372,6948.0
2023-10-23 12:30:00,102.32,102.45,102.27,102.35,7241.0,100.6077,100.7355,100.5585,100.6372,7241.0
2023-10-23 12:35:00,102.33,102.49,102.33,102.49,7116.0,100.6175,100.7749,100.6175,100.7749,7116.0
2023-10-23 12:40:00,102.49,102.53,102.4,102.41,5808.0,100.7749,100.8142,100.6864,100.6962,5808.0
2023-10-23 12:45:00,102.42,102.55,102.41,102.44,9578.0,100.706,100.8338,100.6962,100.7257,9578.0
2023-10-23 12:50:00,102.41,102.54,102.41,102.54,4341.0,100.6962,100.824,100.6962,100.824,4341.0
2023-10-23 12:55:00,102.56,102.81,102.56,102.81,7350.0,100.8437,101.0895,100.8437,101.0895,7350.0
2023-10-23 13:00:00,102.84,102.84,102.57,102.63,9272.0,101.119,101.119,100.8535,100.9125,9272.0
2023-10-23 13:05:00,102.66,102.88,102.66,102.82,6464.0,100.942,101.1583,100.942,101.0993,6464.0
2023-10-23 13:10:00,102.81,102.81,102.63,102.75,6037.0,101.0895,101.0895,100.9125,101.0305,6037.0
2023-10-23 13:15:00,102.71,102.78,102.6,102.67,6407.0,100.9912,101.06,100.883,100.9518,6407.0
2023-10-23 13:20:00,102.66,102.75,102.58,102.75,6014.0,100.942,101.0305,100.8633,101.0305,6014.0
2023-10-23 13:25:00,102.68,102.78,102.61,102.74,6531.0,100.9617,101.06,100.8928,101.0207,6531.0
2023-10-23 13:30:00,102.8,102.85,102.7,102.83,8538.0,101.0797,101.1288,100.9813,101.1092,8538.0
2023-10-23 13:35:00,102.82,102.87,102.76,102.85,6430.0,101.0993,101.1485,101.0403,101.1288,6430.0
2023-10-23 13:40:00,102.84,102.89,102.76,102.78,12328.0,101.119,101.1682,101.0403,101.06,12328.0
2023-10-23 13:45:00,102.76,102.9,102.72,102.88,8723.0,101.0403,101.178,101.001,101.1583,8723.0
2023-10-23 13:50:00,102.87,102.93,102.79,102.8,7228.0,101.1485,101.2075,101.0698,101.0797,7228.0
2023-10-23 13:55:00,102.83,102.86,102.69,102.71,10447.0,101.1092,101.1387,100.9715,100.9912,10447.0
2023-10-23 14:00:00,102.67,102.7,102.52,102.64,7077.0,100.9518,100.9813,100.8043,100.9223,7077.0
2023-10-23 14:05:00,102.66,102.83,102.62,102.74,14760.0,100.942,101.1092,100.9027,101.0207,14760.0
2023-10-23 14:10:00,102.72,102.76,102.45,102.5,6442.0,101.001,101.0403,100.7355,100.7847,6442.0
2023-10-23 14:15:00,102.48,102.48,102.38,102.45,6692.0,100.765,100.765,100.6667,100.7355,6692.0
2023-10-23 14:20:00,102.39,102.56,102.39,102.55,5457.0,100.6765,100.8437,100.6765,100.8338,5457.0
2023-10-23 14:25:00,102.53,102.66,102.49,102.66,5446.0,100.8142,100.942,100.7749,100.942,5446.0
2023-10-23 14:30:00,102.63,102.67,102.55,102.6,10674.0,100.9125,100.9518,100.8338,100.883,10674.0
2023-10-23 14:35:00,102.62,102.81,102.59,102.79,6144.0,100.9027,101.0895,100.8732,101.0698,6144.0
2023-10-23 14:40:00,102.81,102.97,102.72,102.72,10296.0,101.0895,101.2468,101.001,101.001,10296.0
2023-10-23 14:45:00,102.72,103.11,102.69,102.91,19847.0,101.001,101.3845,100.9715,101.1878,19847.0
2023-10-23 14:50:00,102.93,102.94,102.84,102.9,8238.0,101.2075,101.2173,101.119,101.178,8238.0
2023-10-23 14:55:00,102.88,102.95,102.78,102.9,12703.0,101.1583,101.2272,101.06,101.178,12703.0
2023-10-23 15:00:00,102.93,102.98,102.8,102.88,10755.0,101.2075,101.2567,101.0797,101.1583,10755.0
2023-10-23 15:05:00,102.86,102.92,102.64,102.67,9159.0,101.1387,101.1977,100.9223,100.9518,9159.0
2023-10-23 15:10:00,102.65,102.66,102.34,102.43,26489.0,100.9322,100.942,100.6274,100.7159,26489.0
2023-10-23 15:15:00,102.43,102.46,102.31,102.46,10839.0,100.7159,100.7454,100.5979,100.7454,10839.0
2023-10-23 15:20:00,102.44,102.44,101.94,102.0,15365.0,100.7257,100.7257,100.2341,100.2931,15365.0
2023-10-23 15:25:00,101.96,102.11,101.91,101.99,8655.0,100.2537,100.4012,100.2046,100.2832,8655.0
2023-10-23 15:30:00,101.97,102.12,101.9,102.09,19844.0,100.2636,100.411,100.1947,100.3815,19844.0
2023-10-23 15:35:00,102.11,102.11,101.84,101.91,11979.0,100.4012,100.4012,100.1357,100.2046,11979.0
2023-10-23 15:40:00,101.86,102.14,101.86,102.14,23249.0,100.1554,100.4307,100.1554,100.4307,23249.0
2023-10-23 15:45:00,102.1,102.34,102.1,102.34,31586.0,100.3914,100.6274,100.3914,100.6274,31586.0
2023-10-23 15:50:00,102.31,102.33,102.03,102.03,61589.0,100.5979,100.6175,100.3225,100.3225,61589.0
2023-10-23 15:55:00,102.07,102.15,101.91,102.12,162287.0,100.3619,100.4405,100.2046,100.411,162287.0
2023-10-24 09:30:00,101.5,102.19,101.2,101.34,108414.0,99.8014,100.4799,99.5064,99.6441,108414.0
2023-10-24 09:35:00,101.39,101.94,101.26,101.81,18293.0,99.6933,100.2341,99.5654,100.1062,18293.0
2023-10-24 09:40:00,101.95,101.96,100.59,101.02,9253.0,100.2439,100.2537,98.9066,99.3295,9253.0
2023-10-24 09:45:00,101.01,101.04,100.08,100.19,40015.0,99.3196,99.3491,98.4052,98.5133,40015.0
2023-10-24 09:50:00,100.21,100.92,100.21,100.72,53051.0,98.533,99.2311,98.533,99.0345,53051.0
2023-10-24 09:55:00,100.78,101.0,100.48,100.71,19910.0,99.0935,99.3098,98.7985,99.0246,19910.0
2023-10-24 10:00:00,100.73,100.89,100.38,100.66,19499.0,99.0443,99.2016,98.7002,98.9755,19499.0
2023-10-24 10:05:00,100.66,100.84,100.37,100.81,24723.0,98.9755,99.1525,98.6903,99.123,24723.0
2023-10-24 10:10:00,100.85,100.91,100.61,100.9,18248.0,99.1623,99.2213,98.9263,99.2115,18248.0
2023-10-24 10:15:00,100.9,101.03,100.6,100.72,65601.0,99.2115,99.3393,98.9165,99.0345,65601.0
2023-10-24 10:20:00,100.75,101.43,100.75,101.35,23309.0,99.064,99.7326,99.064,99.6539,23309.0
2023-10-24 10:25:00,101.3,101.87,101.28,101.84,16360.0,99.6048,100.1652,99.5851,100.1357,16360.0
2023-10-24 10:30:00,101.84,101.84,101.3,101.43,19946.0,100.1357,100.1357,99.6048,99.7326,19946.0
2023-10-24 10:35:00,101.4,101.78,101.29,101.75,6402.0,99.7031,100.0767,99.5949,100.0472,6402.0
2023-10-24 10:40:00,101.76,101.76,101.59,101.7,6409.0,100.0571,100.0571,99.8899,99.9981,6409.0
2023-10-24 10:45:00,101.68,101.87,101.6,101.84,6651.0,99.9784,100.1652,99.8997,100.1357,6651.0
2023-10-24 10:50:00,101.86,102.16,101.85,101.94,7320.0,100.1554,100.4504,100.1456,100.2341,7320.0
2023-10-24 10:55:00,101.97,102.16,101.96,102.11,9165.0,100.2636,100.4504,100.2537,100.4012,9165.0
2023-10-24 11:00:00,102.1,102.38,101.96,102.38,6435.0,100.3914,100.6667,100.2537,100.6667,6435.0
2023-10-24 11:05:00,102.36,102.41,102.24,102.32,11186.0,100.647,100.6962,100.529,100.6077,11186.0
2023-10-24 11:10:00,102.28,102.34,102.14,102.28,7756.0,100.5684,100.6274,100.4307,100.5684,7756.0
2023-10-24 11:15:00,102.27,102.32,102.16,102.16,5894.0,100.5585,100.6077,100.4504,100.4504,5894.0
2023-10-24 11:20:00,102.2,102.25,101.9,102.03,22250.0,100.4897,100.5389,100.1947,100.3225,22250.0
2023-10-24 11:25:00,101.97,101.97,101.8,101.81,3132.0,100.2636,100.2636,100.0964,100.1062,3132.0
2023-10-24 11:30:00,101.75,101.92,101.68,101.87,4413.0,100.0472,100.2144,99.9784,100.1652,4413.0
2023-10-24 11:35:00,101.82,101.95,101.72,101.74,17914.0,100.1161,100.2439,100.0177,100.0374,17914.0
2023-10-24 11:40:00,101.71,101.78,101.55,101.56,19486.0,100.0079,100.0767,99.8506,99.8604,19486.0
2023-10-24 11:45:00,101.6,101.66,101.47,101.57,18732.0,99.8997,99.9587,99.7719,99.8702,18732.0
2023-10-24 11:50:00,101.57,101.94,101.48,101.94,8785.0,99.8702,100.2341,99.7818,100.2341,8785.0
2023-10-24 11:55:00,101.94,101.98,101.83,101.96,3885.0,100.2341,100.2734,100.1259,100.2537,3885.0
2023-10-24 12:00:00,102.03,102.18,101.93,102.0,14917.0,100.3225,100.47,100.2242,100.2931,14917.0
2023-10-24 12:05:00,102.06,102.08,101.89,101.94,3557.0,100.352,100.3717,100.1849,100.2341,3557.0
2023-10-24 12:10:00,101.89,101.91,101.79,101.81,5280.0,100.1849,100.2046,100.0866,100.1062,5280.0
2023-10-24 12:15:00,101.79,101.8,101.61,101.61,3454.0,100.0866,100.0964,99.9096,99.9096,3454.0
2023-10-24 12:20:00,101.6,101.68,101.6,101.64,5253.0,99.8997,99.9784,99.8997,99.9391,5253.0
2023-10-24 12:25:00,101.62,101.82,101.57,101.67,4910.0,99.9194,100.1161,99.8702,99.9686,4910.0
2023-10-24 12:30:00,101.69,101.87,101.69,101.82,5784.0,99.9882,100.1652,99.9882,100.1161,5784.0
2023-10-24 12:35:00,101.77,101.96,101.76,101.96,7298.0,100.0669,100.2537,100.0571,100.2537,7298.0
2023-10-24 12:40:00,101.94,102.08,101.92,102.04,8801.0,100.2341,100.3717,100.2144,100.3324,8801.0
2023-10-24 12:45:00,102.02,102.08,101.92,101.98,10381.0,100.3127,100.3717,100.2144,100.2734,10381.0
2023-10-24 12:50:00,101.98,102.04,101.91,101.95,9543.0,100.2734,100.3324,100.2046,100.2439,9543.0
2023-10-24 12:55:00,101.94,102.04,101.94,102.01,4218.0,100.2341,100.3324,100.2341,100.3029,4218.0
2023-10-24 13:00:00,101.97,102.17,101.97,102.04,5784.0,100.2636,100.4602,100.2636,100.3324,5784.0
2023-10-24 13:05:00,102.02,102.02,101.88,101.88,2300.0,100.3127,100.3127,100.1751,100.1751,2300.0
2023-10-24 13:10:00,101.87,101.91,101.76,101.78,4410.0,100.1652,100.2046,100.0571,100.0767,4410.0
2023-10-24 13:15:00,101.78,101.91,101.74,101.86,5457.0,100.0767,100.2046,100.0374,100.1554,5457.0
2023-10-24 13:20:00,101.85,101.85,101.75,101.75,6514.0,100.1456,100.1456,100.0472,100.0472,6514.0
2023-10-24 13:25:00,101.74,101.87,101.67,101.72,4480.0,100.0374,100.1652,99.9686,100.0177,4480.0
2023-10-24 13:30:00,101.73,101.79,101.56,101.57,4363.0,100.0276,100.0866,99.8604,99.8702,4363.0
2023-10-24 13:35:00,101.57,101.64,101.49,101.56,6969.0,99.8702,99.9391,99.7916,99.8604,6969.0
2023-10-24 13:40:00,101.55,101.68,101.5,101.68,3735.0,99.8506,99.9784,99.8014,99.9784,3735.0
2023-10-24 13:45:00,101.68,101.74,101.54,101.56,9752.0,99.9784,100.0374,99.8407,99.8604,9752.0
2023-10-24 13:50:00,101.57,101.62,101.51,101.61,6474.0,99.8702,99.9194,99.8113,99.9096,6474.0
2023-10-24 13:55:00,101.61,101.64,101.54,101.64,6136.0,99.9096,99.9391,99.8407,99.9391,6136.0
2023-10-24 14:00:00,101.67,101.84,101.63,101.81,7608.0,99.9686,100.1357,99.9292,100.1062,7608.0
2023-10-24 14:05:00,101.84,101.94,101.76,101.83,8161.0,100.1357,100.2341,100.0571,100.1259,8161.0
2023-10-24 14:10:00,101.79,101.85,101.75,101.85,8327.0,100.0866,100.1456,100.0472,100.1456,8327.0
2023-10-24 14:15:00,101.86,101.96,101.77,101.78,8850.0,100.1554,100.2537,100.0669,100.0767,8850.0
2023-10-24 14:20:00,101.77,101.84,101.74,101.83,6657.0,100.0669,100.1357,100.0374,100.1259,6657.0
2023-10-24 14:25:00,101.86,102.02,101.84,102.01,10489.0,100.1554,100.3127,100.1357,100.3029,10489.0
2023-10-24 14:30:00,102.04,102.27,102.03,102.13,13208.0,100.3324,100.5585,100.3225,100.4209,13208.0
2023-10-24 14:35:00,102.09,102.18,102.09,102.13,9560.0,100.3815,100.47,100.3815,100.4209,9560.0
2023-10-24 14:40:00,102.14,102.23,102.09,102.21,12409.0,100.4307,100.5192,100.3815,100.4995,12409.0
2023-10-24 14:45:00,102.22,102.28,102.22,102.27,6965.0,100.5094,100.5684,100.5094,100.5585,6965.0
2023-10-24 14:50:00,102.28,102.3,102.15,102.29,15842.0,100.5684,100.588,100.4405,100.5782,15842.0
2023-10-24 14:55:00,102.29,102.32,102.23,102.3,14061.0,100.5782,100.6077,100.5192,100.588,14061.0
2023-10-24 15:00:00,102.32,102.39,102.28,102.28,10947.0,100.6077,100.6765,100.5684,100.5684,10947.0
2023-10-24 15:05:00,102.26,102.27,102.11,102.13,8390.0,100.5487,100.5585,100.4012,100.4209,8390.0
2023-10-24 15:10:00,102.14,102.26,102.09,102.21,8275.0,100.4307,100.5487,100.3815,100.4995,8275.0
2023-10-24 15:15:00,102.17,102.35,102.17,102.29,6321.0,100.4602,100.6372,100.4602,100.5782,6321.0
2023-10-24 15:20:00,102.3,102.39,102.26,102.33,8748.0,100.588,100.6765,100.5487,100.6175,8748.0
2023-10-24 15:25:00,102.3,102.32,102.17,102.27,12336.0,100.588,100.6077,100.4602,100.5585,12336.0
2023-10-24 15:30:00,102.28,102.29,102.17,102.21,8905.0,100.5684,100.5782,100.4602,100.4995,8905.0
2023-10-24 15:35:00,102.2,102.29,102.16,102.23,24654.0,100.4897,100.5782,100.4504,100.5192,24654.0
2023-10-24 15:40:00,102.22,102.4,102.2,102.37,18966.0,100.5094,100.6864,100.4897,100.6569,18966.0
2023-10-24 15:45:00,102.36,102.36,102.1,102.11,36725.0,100.647,100.647,100.3914,100.4012,36725.0
2023-10-24 15:50:00,102.09,102.18,101.86,101.88,49899.0,100.3815,100.47,100.1554,100.1751,49899.0
2023-10-24 15:55:00,101.9,101.95,101.75,101.76,124888.0,100.1947,100.2439,100.0472,100.0571,124888.0
2023-10-25 09:30:00,101.29,101.63,101.02,101.47,32396.0,99.5949,99.9292,99.3295,99.7719,32396.0
2023-10-25 09:35:00,101.49,101.59,101.07,101.35,14531.0,99.7916,99.8899,99.3786,99.6539,14531.0
2023-10-25 09:40:00,101.4,101.51,100.75,100.77,7148.0,99.7031,99.8113,99.064,99.0836,7148.0
2023-10-25 09:45:00,100.68,100.93,100.56,100.56,12496.0,98.9951,99.241,98.8771,98.8771,12496.0
2023-10-25 09:50:00,100.65,100.94,100.5,100.8,16445.0,98.9656,99.2508,98.8182,99.1131,16445.0
2023-10-25 09:55:00,100.76,100.76,100.34,100.5,6430.0,99.0738,99.0738,98.6608,98.8182,6430.0
2023-10-25 10:00:00,100.61,101.19,100.53,101.19,18180.0,98.9263,99.4966,98.8477,99.4966,18180.0
2023-10-25 10:05:00,101.18,101.26,100.88,100.95,10259.0,99.4868,99.5654,99.1918,99.2606,10259.0
2023-10-25 10:10:00,100.95,100.98,100.63,100.79,6433.0,99.2606,99.2901,98.946,99.1033,6433.0
2023-10-25 10:15:00,100.77,100.8,100.54,100.67,4375.0,99.0836,99.1131,98.8575,98.9853,4375.0
2023-10-25 10:20:00,100.68,100.76,100.53,100.53,8748.0,98.9951,99.0738,98.8477,98.8477,8748.0
2023-10-25 10:25:00,100.56,100.61,100.46,100.53,5388.0,98.8771,98.9263,98.7788,98.8477,5388.0
2023-10-25 10:30:00,100.5,100.54,100.43,100.5,6501.0,98.8182,98.8575,98.7493,98.8182,6501.0
2023-10-25 10:35:00,100.48,100.81,100.29,100.78,8879.0,98.7985,99.123,98.6117,99.0935,8879.0
2023-10-25 10:40:00,100.78,100.79,100.66,100.66,4001.0,99.0935,99.1033,98.9755,98.9755,4001.0
2023-10-25 10:45:00,100.7,101.06,100.7,101.01,4527.0,99.0148,99.3688,99.0148,99.3196,4527.0
2023-10-25 10:50:00,101.02,101.07,100.91,100.99,4280.0,99.3295,99.3786,99.2213,99.3,4280.0
2023-10-25 10:55:00,100.97,101.07,100.84,100.85,5339.0,99.2803,99.3786,99.1525,99.1623,5339.0
2023-10-25 11:00:00,100.9,101.24,100.88,101.13,9756.0,99.2115,99.5458,99.1918,99.4376,9756.0
2023-10-25 11:05:00,101.07,101.18,100.79,100.88,6418.0,99.3786,99.4868,99.1033,99.1918,6418.0
2023-10-25 11:10:00,100.94,101.04,100.86,101.04,4353.0,99.2508,99.3491,99.1721,99.3491,4353.0
2023-10-25 11:15:00,101.06,101.09,100.74,100.88,6291.0,99.3688,99.3983,99.0541,99.1918,6291.0
2023-10-25 11:20:00,100.88,100.89,100.52,100.66,8151.0,99.1918,99.2016,98.8378,98.9755,8151.0
2023-10-25 11:25:00,100.63,100.96,100.52,100.86,12535.0,98.946,99.2705,98.8378,99.1721,12535.0
2023-10-25 11:30:00,100.79,100.81,100.64,100.69,4038.0,99.1033,99.123,98.9558,99.005,4038.0
2023-10-25 11:35:00,100.75,100.8,100.66,100.76,9787.0,99.064,99.1131,98.9755,99.0738,9787.0
2023-10-25 11:40:00,100.73,100.81,100.59,100.77,6803.0,99.0443,99.123,98.9066,99.0836,6803.0
2023-10-25 11:45:00,100.77,100.82,100.62,100.69,4784.0,99.0836,99.1328,98.9361,99.005,4784.0
2023-10-25 11:50:00,100.76,100.76,100.62,100.72,12020.0,99.0738,99.0738,98.9361,99.0345,12020.0
2023-10-25 11:55:00,100.71,100.79,100.62,100.62,12833.0,99.0246,99.1033,98.9361,98.9361,12833.0
2023-10-25 12:00:00,100.61,100.78,100.56,100.74,7084.0,98.9263,99.0935,98.8771,99.0541,7084.0
2023-10-25 12:05:00,100.77,100.82,100.66,100.69,6616.0,99.0836,99.1328,98.9755,99.005,6616.0
2023-10-25 12:10:00,100.69,100.72,100.61,100.62,4725.0,99.005,99.0345,98.9263,98.9361,4725.0
2023-10-25 12:15:00,100.7,100.7,100.56,100.62,5371.0,99.0148,99.0148,98.8771,98.9361,5371.0
2023-10-25 12:20:00,100.64,100.84,100.58,100.82,7002.0,98.9558,99.1525,98.8968,99.1328,7002.0
2023-10-25 12:25:00,100.81,100.96,100.81,100.91,7833.0,99.123,99.2705,99.123,99.2213,7833.0
2023-10-25 12:30:00,100.89,101.21,100.88,101.04,7590.0,99.2016,99.5163,99.1918,99.3491,7590.0
2023-10-25 12:35:00,101.02,101.09,100.82,100.87,6724.0,99.3295,99.3983,99.1328,99.182,6724.0
2023-10-25 12:40:00,100.83,101.0,100.82,100.98,10764.0,99.1426,99.3098,99.1328,99.2901,10764.0
2023-10-25 12:45:00,100.99,101.02,100.93,100.94,4853.0,99.3,99.3295,99.241,99.2508,4853.0
2023-10-25 12:50:00,100.91,100.95,100.83,100.85,6920.0,99.2213,99.2606,99.1426,99.1623,6920.0
2023-10-25 12:55:00,100.85,100.85,100.67,100.81,9029.0,99.1623,99.1623,98.9853,99.123,9029.0
2023-10-25 13:00:00,100.8,100.91,100.66,100.68,13625.0,99.1131,99.2213,98.9755,98.9951,13625.0
2023-10-25 13:05:00,100.72,100.82,100.68,100.79,6395.0,99.0345,99.1328,98.9951,99.1033,6395.0
2023-10-25 13:10:00,100.73,100.84,100.73,100.84,4553.0,99.0443,99.1525,99.0443,99.1525,4553.0
2023-10-25 13:15:00,100.81,100.9,100.67,100.9,8221.0,99.123,99.2115,98.9853,99.2115,8221.0
2023-10-25 13:20:00,100.88,101.05,100.85,101.04,10017.0,99.1918,99.3589,99.1623,99.3491,10017.0
2023-10-25 13:25:00,101.08,101.09,100.9,100.95,5652.0,99.3884,99.3983,99.2115,99.2606,5652.0
2023-10-25 13:30:00,100.93,100.93,100.68,100.79,11035.0,99.241,99.241,98.9951,99.1033,11035.0
2023-10-25 13:35:00,100.84,100.91,100.8,100.87,13664.0,99.1525,99.2213,99.1131,99.182,13664.0
2023-10-25 13:40:00,100.87,100.93,100.82,100.88,7070.0,99.182,99.241,99.1328,99.1918,7070.0
2023-10-25 13:45:00,100.87,100.87,100.65,100.65,8240.0,99.182,99.182,98.9656,98.9656,8240.0
2023-10-25 13:50:00,100.6,100.76,100.6,100.72,4663.0,98.9165,99.0738,98.9165,99.0345,4663.0
2023-10-25 13:55:00,100.75,100.93,100.72,100.89,28954.0,99.064,99.241,99.0345,99.2016,28954.0
2023-10-25 14:00:00,100.89,100.99,100.89,100.93,6002.0,99.2016,99.3,99.2016,99.241,6002.0
2023-10-25 14:05:00,100.93,100.93,100.68,100.74,6275.0,99.241,99.241,98.9951,99.0541,6275.0
2023-10-25 14:10:00,100.7,100.96,100.7,100.93,9056.0,99.0148,99.2705,99.0148,99.241,9056.0
2023-10-25 14:15:00,100.95,101.21,100.95,101.14,8741.0,99.2606,99.5163,99.2606,99.4474,8741.0
2023-10-25 14:20:00,101.2,101.21,101.09,101.19,4898.0,99.5064,99.5163,99.3983,99.4966,4898.0
2023-10-25 14:25:00,101.17,101.17,101.04,101.05,5513.0,99.4769,99.4769,99.3491,99.3589,5513.0
2023-10-25 14:30:00,101.07,101.27,101.06,101.15,6874.0,99.3786,99.5753,99.3688,99.4573,6874.0
2023-10-25 14:35:00,101.17,101.19,101.12,101.15,4175.0,99.4769,99.4966,99.4278,99.4573,4175.0
2023-10-25 14:40:00,101.16,101.17,101.04,101.04,9366.0,99.4671,99.4769,99.3491,99.3491,9366.0
2023-10-25 14:45:00,101.06,101.16,100.96,100.96,12067.0,99.3688,99.4671,99.2705,99.2705,12067.0
2023-10-25 14:50:00,100.98,101.15,100.96,101.08,6090.0,99.2901,99.4573,99.2705,99.3884,6090.0
2023-10-25 14:55:00,101.07,101.16,100.93,100.93,11478.0,99.3786,99.4671,99.241,99.241,11478.0
2023-10-25 15:00:00,100.94,100.94,100.72,100.72,9767.0,99.2508,99.2508,99.0345,99.0345,9767.0
2023-10-25 15:05:00,100.7,100.75,100.63,100.71,4671.0,99.0148,99.064,98.946,99.0246,4671.0
2023-10-25 15:10:00,100.75,100.84,100.73,100.79,12835.0,99.064,99.1525,99.0443,99.1033,12835.0
2023-10-25 15:15:00,100.78,100.88,100.72,100.88,12727.0,99.0935,99.1918,99.0345,99.1918,12727.0
2023-10-25 15:20:00,100.88,100.92,100.82,100.92,12653.0,99.1918,99.2311,99.1328,99.2311,12653.0
2023-10-25 15:25:00,100.91,100.99,100.83,100.93,13019.0,99.2213,99.3,99.1426,99.241,13019.0
2023-10-25 15:30:00,100.94,101.06,100.9,100.95,15156.0,99.2508,99.3688,99.2115,99.2606,15156.0
2023-10-25 15:35:00,100.95,100.96,100.87,100.9,14041.0,99.2606,99.2705,99.182,99.2115,14041.0
2023-10-25 15:40:00,100.9,100.93,100.71,100.77,24222.0,99.2115,99.241,99.0246,99.0836,24222.0
2023-10-25 15:45:00,100.77,100.88,100.74,100.85,19521.0,99.0836,99.1918,99.0541,99.1623,19521.0
2023-10-25 15:50:00,100.84,100.85,100.57,100.58,33874.0,99.1525,99.1623,98.887,98.8968,33874.0
2023-10-25 15:55:00,100.6,100.67,100.52,100.67,98014.0,98.9165,98.9853,98.8378,98.9853,98014.0
2023-10-26 09:30:00,101.5,102.25,101.5,101.85,28850.0,99.8014,100.5389,99.8014,100.1456,28850.0
2023-10-26 09:35:00,101.84,102.0,101.39,101.39,4524.0,100.1357,100.2931,99.6933,99.6933,4524.0
2023-10-26 09:40:00,101.39,101.52,101.05,101.37,6287.0,99.6933,99.8211,99.3589,99.6736,6287.0
2023-10-26 09:45:00,101.15,101.2,100.81,100.9,6760.0,99.4573,99.5064,99.123,99.2115,6760.0
2023-10-26 09:50:00,100.94,101.42,100.94,101.34,14373.0,99.2508,99.7228,99.2508,99.6441,14373.0
2023-10-26 09:55:00,101.38,101.41,101.22,101.31,3057.0,99.6834,99.7129,99.5261,99.6146,3057.0
2023-10-26 10:00:00,101.38,101.39,100.94,101.24,7196.0,99.6834,99.6933,99.2508,99.5458,7196.0
2023-10-26 10:05:00,101.05,101.3,100.94,101.02,7249.0,99.3589,99.6048,99.2508,99.3295,7249.0
2023-10-26 10:10:00,101.0,101.41,100.96,101.25,7403.0,99.3098,99.7129,99.2705,99.5556,7403.0
2023-10-26 10:15:00,101.35,101.74,101.28,101.72,10916.0,99.6539,100.0374,99.5851,100.0177,10916.0
2023-10-26 10:20:00,101.74,102.34,101.62,102.01,19638.0,100.0374,100.6274,99.9194,100.3029,19638.0
2023-10-26 10:25:00,102.18,102.41,102.15,102.41,8178.0,100.47,100.6962,100.4405,100.6962,8178.0
2023-10-26 10:30:00,102.45,102.46,102.17,102.28,5568.0,100.7355,100.7454,100.4602,100.5684,5568.0
2023-10-26 10:35:00,102.34,102.43,102.03,102.2,11607.0,100.6274,100.7159,100.3225,100.4897,11607.0
2023-10-26 10:40:00,102.31,102.71,102.17,102.67,11556.0,100.5979,100.9912,100.4602,100.9518,11556.0
2023-10-26 10:45:00,102.64,102.91,102.57,102.89,17449.0,100.9223,101.1878,100.8535,101.1682,17449.0
2023-10-26 10:50:00,102.93,103.31,102.81,103.3,19685.0,101.2075,101.5811,101.0895,101.5713,19685.0
2023-10-26 10:55:00,103.13,103.26,102.82,103.2,12569.0,101.4041,101.532,101.0993,101.473,12569.0
2023-10-26 11:00:00,103.23,103.32,102.92,103.04,9287.0,101.5025,101.591,101.1977,101.3156,9287.0
2023-10-26 11:05:00,103.04,103.16,102.72,102.93,9662.0,101.3156,101.4336,101.001,101.2075,9662.0
2023-10-26 11:10:00,102.95,103.06,102.51,102.57,14291.0,101.2272,101.3353,100.7945,100.8535,14291.0
2023-10-26 11:15:00,102.57,102.92,102.49,102.84,19018.0,100.8535,101.1977,100.7749,101.119,19018.0
2023-10-26 11:20:00,102.83,102.89,102.33,102.42,14843.0,101.1092,101.1682,100.6175,100.706,14843.0
2023-10-26 11:25:00,102.41,102.66,102.13,102.4,14677.0,100.6962,100.942,100.4209,100.6864,14677.0
2023-10-26 11:30:00,102.41,102.62,102.34,102.62,7500.0,100.6962,100.9027,100.6274,100.9027,7500.0
2023-10-26 11:35:00,102.57,102.73,102.51,102.68,7639.0,100.8535,101.0108,100.7945,100.9617,7639.0
2023-10-26 11:40:00,102.57,102.71,102.47,102.57,8708.0,100.8535,100.9912,100.7552,100.8535,8708.0
2023-10-26 11:45:00,102.66,102.91,102.66,102.74,4932.0,100.942,101.1878,100.942,101.0207,4932.0
2023-10-26 11:50:00,102.56,102.59,102.31,102.51,8968.0,100.8437,100.8732,100.5979,100.7945,8968.0
2023-10-26 11:55:00,102.46,102.59,102.43,102.55,6298.0,100.7454,100.8732,100.7159,100.8338,6298.0
2023-10-26 12:00:00,102.56,102.58,102.33,102.34,8365.0,100.8437,100.8633,100.6175,100.6274,8365.0
2023-10-26 12:05:00,102.29,102.34,102.19,102.21,7517.0,100.5782,100.6274,100.4799,100.4995,7517.0
2023-10-26 12:10:00,102.19,102.3,102.15,102.15,4647.0,100.4799,100.588,100.4405,100.4405,4647.0
2023-10-26 12:15:00,102.17,102.26,101.93,101.99,11226.0,100.4602,100.5487,100.2242,100.2832,11226.0
2023-10-26 12:20:00,102.0,102.07,101.87,101.93,11436.0,100.2931,100.3619,100.1652,100.2242,11436.0
2023-10-26 12:25:00,101.87,102.03,101.81,102.01,8591.0,100.1652,100.3225,100.1062,100.3029,8591.0
2023-10-26 12:30:00,102.05,102.09,101.91,102.02,5318.0,100.3422,100.3815,100.2046,100.3127,5318.0
2023-10-26 12:35:00,101.95,102.16,101.95,102.05,4553.0,100.2439,100.4504,100.2439,100.3422,4553.0
2023-10-26 12:40:00,102.09,102.27,102.08,102.16,5837.0,100.3815,100.5585,100.3717,100.4504,5837.0
2023-10-26 12:45:00,102.16,102.21,102.1,102.15,4982.0,100.4504,100.4995,100.3914,100.4405,4982.0
2023-10-26 12:50:00,102.11,102.12,101.8,101.8,5037.0,100.4012,100.411,100.0964,100.0964,5037.0
2023-10-26 12:55:00,101.83,102.08,101.81,101.94,5545.0,100.1259,100.3717,100.1062,100.2341,5545.0
2023-10-26 13:00:00,101.94,102.34,101.87,102.14,8970.0,100.2341,100.6274,100.1652,100.4307,8970.0
2023-10-26 13:05:00,102.06,102.23,102.06,102.19,3676.0,100.352,100.5192,100.352,100.4799,3676.0
2023-10-26 13:10:00,102.21,102.25,102.07,102.23,5225.0,100.4995,100.5389,100.3619,100.5192,5225.0
2023-10-26 13:15:00,102.28,102.35,102.15,102.31,4845.0,100.5684,100.6372,100.4405,100.5979,4845.0
2023-10-26 13:20:00,102.22,102.25,101.77,101.83,6606.0,100.5094,100.5389,100.0669,100.1259,6606.0
2023-10-26 13:25:00,101.83,101.87,101.71,101.84,6546.0,100.1259,100.1652,100.0079,100.1357,6546.0
2023-10-26 13:30:00,101.78,101.79,101.6,101.77,6136.0,100.0767,100.0866,99.8997,100.0669,6136.0
2023-10-26 13:35:00,101.74,101.74,101.57,101.62,16459.0,100.0374,100.0374,99.8702,99.9194,16459.0
2023-10-26 13:40:00,101.63,101.83,101.61,101.79,5290.0,99.9292,100.1259,99.9096,100.0866,5290.0
2023-10-26 13:45:00,101.82,102.22,101.81,102.22,6086.0,100.1161,100.5094,100.1062,100.5094,6086.0
2023-10-26 13:50:00,102.12,102.24,102.06,102.24,10043.0,100.411,100.529,100.352,100.529,10043.0
2023-10-26 13:55:00,102.21,102.31,102.16,102.28,8890.0,100.4995,100.5979,100.4504,100.5684,8890.0
2023-10-26 14:00:00,102.28,102.34,102.08,102.09,18460.0,100.5684,100.6274,100.3717,100.3815,18460.0
2023-10-26 14:05:00,102.09,102.18,101.94,102.18,17919.0,100.3815,100.47,100.2341,100.47,17919.0
2023-10-26 14:10:00,102.16,102.2,102.03,102.19,11874.0,100.4504,100.4897,100.3225,100.4799,11874.0
2023-10-26 14:15:00,102.2,102.3,102.14,102.3,11416.0,100.4897,100.588,100.4307,100.588,11416.0
2023-10-26 14:20:00,102.24,102.26,102.04,102.1,8045.0,100.529,100.5487,100.3324,100.3914,8045.0
2023-10-26 14:25:00,102.04,102.14,101.93,102.14,22634.0,100.3324,100.4307,100.2242,100.4307,22634.0
2023-10-26 14:30:00,102.12,102.31,102.04,102.22,20877.0,100.411,100.5979,100.3324,100.5094,20877.0
2023-10-26 14:35:00,102.16,102.18,102.03,102.04,13346.0,100.4504,100.47,100.3225,100.3324,13346.0
2023-10-26 14:40:00,102.04,102.18,101.96,102.14,18301.0,100.3324,100.47,100.2537,100.4307,18301.0
2023-10-26 14:45:00,102.11,102.25,102.11,102.15,11070.0,100.4012,100.5389,100.4012,100.4405,11070.0
2023-10-26 14:50:00,102.17,102.19,102.05,102.18,33215.0,100.4602,100.4799,100.3422,100.47,33215.0
2023-10-26 14:55:00,102.18,102.42,102.14,102.36,44352.0,100.47,100.706,100.4307,100.647,44352.0
2023-10-26 15:00:00,102.43,102.65,102.41,102.56,22317.0,100.7159,100.9322,100.6962,100.8437,22317.0
2023-10-26 15:05:00,102.57,102.63,102.49,102.58,13983.0,100.8535,100.9125,100.7749,100.8633,13983.0
2023-10-26 15:10:00,102.52,102.54,102.35,102.49,20496.0,100.8043,100.824,100.6372,100.7749,20496.0
2023-10-26 15:15:00,102.52,102.61,102.42,102.43,28094.0,100.8043,100.8928,100.706,100.7159,28094.0
2023-10-26 15:20:00,102.44,102.48,102.29,102.39,12748.0,100.7257,100.765,100.5782,100.6765,12748.0
2023-10-26 15:25:00,102.39,102.46,102.35,102.44,11764.0,100.6765,100.7454,100.6372,100.7257,11764.0
2023-10-26 15:30:00,102.44,102.56,102.32,102.35,26206.0,100.7257,100.8437,100.6077,100.6372,26206.0
2023-10-26 15:35:00,102.33,102.35,102.12,102.15,22911.0,100.6175,100.6372,100.411,100.4405,22911.0
2023-10-26 15:40:00,102.11,102.11,101.93,101.95,34837.0,100.4012,100.4012,100.2242,100.2439,34837.0
2023-10-26 15:45:00,101.9,102.02,101.72,101.95,74179.0,100.1947,100.3127,100.0177,100.2439,74179.0
2023-10-26 15:50:00,101.99,102.26,101.94,101.97,84939.0,100.2832,100.5487,100.2341,100.2636,84939.0
2023-10-26 15:55:00,101.95,101.96,101.59,101.65,164556.0,100.2439,100.2537,99.8899,99.9489,164556.0
2023-10-27 09:30:00,101.98,102.33,101.85,102.01,22505.0,100.2734,100.6175,100.1456,100.3029,22505.0
2023-10-27 09:35:00,102.01,102.04,101.79,102.04,14191.0,100.3029,100.3324,100.0866,100.3324,14191.0
2023-10-27 09:40:00,102.11,102.11,101.14,101.14,8688.0,100.4012,100.4012,99.4474,99.4474,8688.0
2023-10-27 09:45:00,101.28,101.46,101.1,101.31,4518.0,99.5851,99.7621,99.4081,99.6146,4518.0
2023-10-27 09:50:00,101.28,101.89,101.28,101.89,5105.0,99.5851,100.1849,99.5851,100.1849,5105.0
2023-10-27 09:55:00,101.99,101.99,101.73,101.75,2803.0,100.2832,100.2832,100.0276,100.0472,2803.0
2023-10-27 10:00:00,101.6,101.82,101.36,101.77,13652.0,99.8997,100.1161,99.6638,100.0669,13652.0
2023-10-27 10:05:00,101.81,102.0,101.72,101.85,15638.0,100.1062,100.2931,100.0177,100.1456,15638.0
2023-10-27 10:10:00,101.86,102.06,101.86,102.02,16425.0,100.1554,100.352,100.1554,100.3127,16425.0
2023-10-27 10:15:00,102.0,102.0,101.74,101.81,16749.0,100.2931,100.2931,100.0374,100.1062,16749.0
2023-10-27 10:20:00,101.82,101.82,101.28,101.39,23667.0,100.1161,100.1161,99.5851,99.6933,23667.0
2023-10-27 10:25:00,101.4,101.57,101.29,101.52,13099.0,99.7031,99.8702,99.5949,99.8211,13099.0
2023-10-27 10:30:00,101.55,101.77,101.49,101.73,20342.0,99.8506,100.0669,99.7916,100.0276,20342.0
2023-10-27 10:35:00,101.7,101.8,101.64,101.78,11884.0,99.9981,100.0964,99.9391,100.0767,11884.0
2023-10-27 10:40:00,101.75,101.94,101.48,101.86,18893.0,100.0472,100.2341,99.7818,100.1554,18893.0
2023-10-27 10:45:00,101.84,102.1,101.75,102.02,22622.0,100.1357,100.3914,100.0472,100.3127,22622.0
2023-10-27 10:50:00,102.06,102.19,101.99,102.17,13447.0,100.352,100.4799,100.2832,100.4602,13447.0
2023-10-27 10:55:00,102.1,102.26,101.94,102.24,14876.0,100.3914,100.5487,100.2341,100.529,14876.0
2023-10-27 11:00:00,102.23,102.37,102.21,102.3,26155.0,100.5192,100.6569,100.4995,100.588,26155.0
2023-10-27 11:05:00,102.31,102.53,102.22,102.52,18709.0,100.5979,100.8142,100.5094,100.8043,18709.0
2023-10-27 11:10:00,102.53,102.62,102.45,102.57,12784.0,100.8142,100.9027,100.7355,100.8535,12784.0
2023-10-27 11:15:00,102.57,102.62,102.44,102.45,8770.0,100.8535,100.9027,100.7257,100.7355,8770.0
2023-10-27 11:20:00,102.45,102.48,102.32,102.39,5366.0,100.7355,100.765,100.6077,100.6765,5366.0
2023-10-27 11:25:00,102.33,102.58,102.32,102.46,11679.0,100.6175,100.8633,100.6077,100.7454,11679.0
2023-10-27 11:30:00,102.48,102.55,102.3,102.32,11261.0,100.765,100.8338,100.588,100.6077,11261.0
2023-10-27 11:35:00,102.29,102.47,102.24,102.45,6462.0,100.5782,100.7552,100.529,100.7355,6462.0
2023-10-27 11:40:00,102.51,102.55,102.44,102.54,9607.0,100.7945,100.8338,100.7257,100.824,9607.0
2023-10-27 11:45:00,102.5,102.67,102.38,102.67,14251.0,100.7847,100.9518,100.6667,100.9518,14251.0
2023-10-27 11:50:00,102.64,102.74,102.52,102.55,9150.0,100.9223,101.0207,100.8043,100.8338,9150.0
2023-10-27 11:55:00,102.53,102.68,102.53,102.67,5542.0,100.8142,100.9617,100.8142,100.9518,5542.0
2023-10-27 12:00:00,102.64,102.68,102.32,102.41,9353.0,100.9223,100.9617,100.6077,100.6962,9353.0
2023-10-27 12:05:00,102.4,102.59,102.37,102.55,10074.0,100.6864,100.8732,100.6569,100.8338,10074.0
2023-10-27 12:10:00,102.55,102.55,102.04,102.07,13660.0,100.8338,100.8338,100.3324,100.3619,13660.0
2023-10-27 12:15:00,102.08,102.25,102.08,102.25,8945.0,100.3717,100.5389,100.3717,100.5389,8945.0
2023-10-27 12:20:00,102.23,102.32,102.16,102.25,5235.0,100.5192,100.6077,100.4504,100.5389,5235.0
2023-10-27 12:25:00,102.23,102.32,102.15,102.3,4541.0,100.5192,100.6077,100.4405,100.588,4541.0
2023-10-27 12:30:00,102.3,102.33,102.11,102.17,7124.0,100.588,100.6175,100.4012,100.4602,7124.0
2023-10-27 12:35:00,102.18,102.38,102.16,102.37,4981.0,100.47,100.6667,100.4504,100.6569,4981.0
2023-10-27 12:40:00,102.36,102.36,102.19,102.2,2668.0,100.647,100.647,100.4799,100.4897,2668.0
2023-10-27 12:45:00,102.18,102.24,102.1,102.21,8294.0,100.47,100.529,100.3914,100.4995,8294.0
2023-10-27 12:50:00,102.2,102.2,102.11,102.17,5195.0,100.4897,100.4897,100.4012,100.4602,5195.0
2023-10-27 12:55:00,102.17,102.2,102.09,102.19,4972.0,100.4602,100.4897,100.3815,100.4799,4972.0
2023-10-27 13:00:00,102.18,102.31,102.14,102.17,6056.0,100.47,100.5979,100.4307,100.4602,6056.0
2023-10-27 13:05:00,102.17,102.17,101.82,101.92,11354.0,100.4602,100.4602,100.1161,100.2144,11354.0
2023-10-27 13:10:00,101.95,101.98,101.75,101.85,12955.0,100.2439,100.2734,100.0472,100.1456,12955.0
2023-10-27 13:15:00,101.82,101.97,101.75,101.89,14025.0,100.1161,100.2636,100.0472,100.1849,14025.0
2023-10-27 13:20:00,101.86,102.08,101.82,102.08,4937.0,100.1554,100.3717,100.1161,100.3717,4937.0
2023-10-27 13:25:00,102.0,102.08,101.86,101.97,11863.0,100.2931,100.3717,100.1554,100.2636,11863.0
2023-10-27 13:30:00,101.94,101.96,101.78,101.88,12552.0,100.2341,100.2537,100.0767,100.1751,12552.0
2023-10-27 13:35:00,101.88,101.92,101.79,101.84,8215.0,100.1751,100.2144,100.0866,100.1357,8215.0
2023-10-27 13:40:00,101.81,102.15,101.78,102.13,4710.0,100.1062,100.4405,100.0767,100.4209,4710.0
2023-10-27 13:45:00,102.08,102.09,101.97,101.98,4419.0,100.3717,100.3815,100.2636,100.2734,4419.0
2023-10-27 13:50:00,102.04,102.1,101.97,101.98,6998.0,100.3324,100.3914,100.2636,100.2734,6998.0
2023-10-27 13:55:00,101.98,102.1,101.97,102.1,8728.0,100.2734,100.3914,100.2636,100.3914,8728.0
2023-10-27 14:00:00,102.09,102.11,101.95,102.03,10022.0,100.3815,100.4012,100.2439,100.3225,10022.0
2023-10-27 14:05:00,102.03,102.14,101.9,102.06,10826.0,100.3225,100.4307,100.1947,100.352,10826.0
2023-10-27 14:10:00,102.13,102.18,102.04,102.11,7235.0,100.4209,100.47,100.3324,100.4012,7235.0
2023-10-27 14:15:00,102.14,102.22,102.1,102.11,7910.0,100.4307,100.5094,100.3914,100.4012,7910.0
2023-10-27 14:20:00,102.09,102.09,101.79,101.91,20189.0,100.3815,100.3815,100.0866,100.2046,20189.0
2023-10-27 14:25:00,101.91,101.91,101.72,101.82,6925.0,100.2046,100.2046,100.0177,100.1161,6925.0
2023-10-27 14:30:00,101.79,102.03,101.76,102.02,16252.0,100.0866,100.3225,100.0571,100.3127,16252.0
2023-10-27 14:35:00,101.94,102.04,101.93,102.0,7320.0,100.2341,100.3324,100.2242,100.2931,7320.0
2023-10-27 14:40:00,102.01,102.03,101.89,102.02,7617.0,100.3029,100.3225,100.1849,100.3127,7617.0
2023-10-27 14:45:00,102.01,102.07,101.82,101.82,6174.0,100.3029,100.3619,100.1161,100.1161,6174.0
2023-10-27 14:50:00,101.73,101.86,101.7,101.78,9099.0,100.0276,100.1554,99.9981,100.0767,9099.0
2023-10-27 14:55:00,101.78,101.82,101.66,101.77,11302.0,100.0767,100.1161,99.9587,100.0669,11302.0
2023-10-27 15:00:00,101.77,101.9,101.76,101.79,9881.0,100.0669,100.1947,100.0571,100.0866,9881.0
2023-10-27 15:05:00,101.81,101.85,101.73,101.77,6665.0,100.1062,100.1456,100.0276,100.0669,6665.0
2023-10-27 15:10:00,101.78,101.89,101.65,101.86,17626.0,100.0767,100.1849,99.9489,100.1554,17626.0
2023-10-27 15:15:00,101.87,101.87,101.75,101.82,8068.0,100.1652,100.1652,100.0472,100.1161,8068.0
2023-10-27 15:20:00,101.86,101.9,101.72,101.84,21328.0,100.1554,100.1947,100.0177,100.1357,21328.0
2023-10-27 15:25:00,101.85,102.03,101.85,102.03,10765.0,100.1456,100.3225,100.1456,100.3225,10765.0
2023-10-27 15:30:00,102.05,102.1,101.88,101.88,20687.0,100.3422,100.3914,100.1751,100.1751,20687.0
2023-10-27 15:35:00,101.87,101.87,101.59,101.59,20514.0,100.1652,100.1652,99.8899,99.8899,20514.0
2023-10-27 15:40:00,101.59,101.75,101.58,101.64,26031.0,99.8899,100.0472,99.8801,99.9391,26031.0
2023-10-27 15:45:00,101.64,101.74,101.59,101.69,30106.0,99.9391,100.0374,99.8899,99.9882,30106.0
2023-10-27 15:50:00,101.68,101.91,101.67,101.73,66668.0,99.9784,100.2046,99.9686,100.0276,66668.0
2023-10-27 15:55:00,101.71,101.82,101.64,101.69,165658.0,100.0079,100.1161,99.9391,99.9882,165658.0
2023-10-30 09:30:00,102.46,103.25,102.1,102.31,24523.0,100.7454,101.5221,100.3914,100.5979,24523.0
2023-10-30 09:35:00,102.29,102.29,101.95,102.29,5742.0,100.5782,100.5782,100.2439,100.5782,5742.0
2023-10-30 09:40:00,102.23,102.37,101.87,101.87,3014.0,100.5192,100.6569,100.1652,100.1652,3014.0
2023-10-30 09:45:00,102.0,102.06,101.76,101.76,4306.0,100.2931,100.352,100.0571,100.0571,4306.0
2023-10-30 09:50:00,101.88,102.03,101.54,101.81,11188.0,100.1751,100.3225,99.8407,100.1062,11188.0
2023-10-30 09:55:00,101.73,101.81,101.48,101.77,13771.0,100.0276,100.1062,99.7818,100.0669,13771.0
2023-10-30 10:00:00,101.77,102.1,101.71,102.02,9804.0,100.0669,100.3914,100.0079,100.3127,9804.0
2023-10-30 10:05:00,101.94,102.03,101.84,101.95,6221.0,100.2341,100.3225,100.1357,100.2439,6221.0
2023-10-30 10:10:00,101.84,101.84,101.49,101.7,4028.0,100.1357,100.1357,99.7916,99.9981,4028.0
2023-10-30 10:15:00,101.61,101.76,101.49,101.62,4236.0,99.9096,100.0571,99.7916,99.9194,4236.0
2023-10-30 10:20:00,101.58,101.58,101.3,101.37,6491.0,99.8801,99.8801,99.6048,99.6736,6491.0
2023-10-30 10:25:00,101.38,101.38,100.94,101.17,9344.0,99.6834,99.6834,99.2508,99.4769,9344.0
2023-10-30 10:30:00,101.16,101.18,101.0,101.14,3950.0,99.4671,99.4868,99.3098,99.4474,3950.0
2023-10-30 10:35:00,101.06,101.43,101.06,101.29,6780.0,99.3688,99.7326,99.3688,99.5949,6780.0
2023-10-30 10:40:00,101.33,101.38,101.08,101.11,4832.0,99.6343,99.6834,99.3884,99.4179,4832.0
2023-10-30 10:45:00,101.1,101.4,101.09,101.11,10797.0,99.4081,99.7031,99.3983,99.4179,10797.0
2023-10-30 10:50:00,101.06,101.25,101.06,101.21,10942.0,99.3688,99.5556,99.3688,99.5163,10942.0
2023-10-30 10:55:00,101.19,101.21,100.98,101.13,4240.0,99.4966,99.5163,99.2901,99.4376,4240.0
2023-10-30 11:00:00,101.18,101.44,101.18,101.44,3937.0,99.4868,99.7424,99.4868,99.7424,3937.0
2023-10-30 11:05:00,101.48,101.67,101.47,101.62,2654.0,99.7818,99.9686,99.7719,99.9194,2654.0
2023-10-30 11:10:00,101.61,101.64,101.53,101.56,2350.0,99.9096,99.9391,99.8309,99.8604,2350.0
2023-10-30 11:15:00,101.53,101.63,101.53,101.6,2712.0,99.8309,99.9292,99.8309,99.8997,2712.0
2023-10-30 11:20:00,101.57,101.57,101.42,101.55,4999.0,99.8702,99.8702,99.7228,99.8506,4999.0
2023-10-30 11:25:00,101.61,101.61,101.43,101.48,3717.0,99.9096,99.9096,99.7326,99.7818,3717.0
2023-10-30 11:30:00,101.45,101.66,101.45,101.62,7292.0,99.7523,99.9587,99.7523,99.9194,7292.0
2023-10-30 11:35:00,101.65,101.79,101.65,101.71,6561.0,99.9489,100.0866,99.9489,100.0079,6561.0
2023-10-30 11:40:00,101.68,101.71,101.58,101.62,3257.0,99.9784,100.0079,99.8801,99.9194,3257.0
2023-10-30 11:45:00,101.7,101.7,101.48,101.56,5142.0,99.9981,99.9981,99.7818,99.8604,5142.0
2023-10-30 11:50:00,101.57,101.68,101.56,101.62,6721.0,99.8702,99.9784,99.8604,99.9194,6721.0
2023-10-30 11:55:00,101.59,101.66,101.59,101.63,4867.0,99.8899,99.9587,99.8899,99.9292,4867.0
2023-10-30 12:00:00,101.61,101.64,101.51,101.6,5511.0,99.9096,99.9391,99.8113,99.8997,5511.0
2023-10-30 12:05:00,101.57,101.58,101.25,101.25,4044.0,99.8702,99.8801,99.5556,99.5556,4044.0
2023-10-30 12:10:00,101.23,101.39,101.09,101.36,17793.0,99.5359,99.6933,99.3983,99.6638,17793.0
2023-10-30 12:15:00,101.33,101.35,101.17,101.2,5333.0,99.6343,99.6539,99.4769,99.5064,5333.0
2023-10-30 12:20:00,101.2,101.26,101.17,101.19,4095.0,99.5064,99.5654,99.4769,99.4966,4095.0
2023-10-30 12:25:00,101.18,101.2,101.07,101.15,4994.0,99.4868,99.5064,99.3786,99.4573,4994.0
2023-10-30 12:30:00,101.2,101.42,101.2,101.39,8568.0,99.5064,99.7228,99.5064,99.6933,8568.0
2023-10-30 12:35:00,101.42,101.46,101.3,101.37,3431.0,99.7228,99.7621,99.6048,99.6736,3431.0
2023-10-30 12:40:00,101.32,101.33,101.21,101.31,3774.0,99.6244,99.6343,99.5163,99.6146,3774.0
2023-10-30 12:45:00,101.28,101.28,101.18,101.25,1952.0,99.5851,99.5851,99.4868,99.5556,1952.0
2023-10-30 12:50:00,101.28,101.28,101.17,101.25,6559.0,99.5851,99.5851,99.4769,99.5556,6559.0
2023-10-30 12:55:00,101.25,101.33,101.18,101.19,6757.0,99.5556,99.6343,99.4868,99.4966,6757.0
2023-10-30 13:00:00,101.2,101.36,101.19,101.35,9872.0,99.5064,99.6638,99.4966,99.6539,9872.0
2023-10-30 13:05:00,101.36,101.39,101.31,101.39,5867.0,99.6638,99.6933,99.6146,99.6933,5867.0
2023-10-30 13:10:00,101.37,101.44,101.33,101.44,4151.0,99.6736,99.7424,99.6343,99.7424,4151.0
2023-10-30 13:15:00,101.45,101.55,101.45,101.54,6151.0,99.7523,99.8506,99.7523,99.8407,6151.0
2023-10-30 13:20:00,101.56,101.88,101.55,101.85,6943.0,99.8604,100.1751,99.8506,100.1456,6943.0
2023-10-30 13:25:00,101.87,102.16,101.86,102.11,22520.0,100.1652,100.4504,100.1554,100.4012,22520.0
2023-10-30 13:30:00,102.21,102.33,102.19,102.24,21422.0,100.4995,100.6175,100.4799,100.529,21422.0
2023-10-30 13:35:00,102.24,102.24,102.08,102.11,7683.0,100.529,100.529,100.3717,100.4012,7683.0
2023-10-30 13:40:00,102.09,102.14,102.03,102.03,4617.0,100.3815,100.4307,100.3225,100.3225,4617.0
2023-10-30 13:45:00,102.06,102.16,102.0,102.05,5865.0,100.352,100.4504,100.2931,100.3422,5865.0
2023-10-30 13:50:00,102.07,102.3,102.06,102.27,8945.0,100.3619,100.588,100.352,100.5585,8945.0
2023-10-30 13:55:00,102.25,102.38,102.22,102.37,8842.0,100.5389,100.6667,100.5094,100.6569,8842.0
2023-10-30 14:00:00,102.41,102.43,102.31,102.34,20743.0,100.6962,100.7159,100.5979,100.6274,20743.0
2023-10-30 14:05:00,102.34,102.35,102.17,102.25,7592.0,100.6274,100.6372,100.4602,100.5389,7592.0
2023-10-30 14:10:00,102.25,102.29,102.07,102.07,5266.0,100.5389,100.5782,100.3619,100.3619,5266.0
2023-10-30 14:15:00,102.07,102.09,101.99,101.99,4584.0,100.3619,100.3815,100.2832,100.2832,4584.0
2023-10-30 14:20:00,101.97,102.02,101.9,102.01,8178.0,100.2636,100.3127,100.1947,100.3029,8178.0
2023-10-30 14:25:00,102.0,102.1,101.97,102.07,10883.0,100.2931,100.3914,100.2636,100.3619,10883.0
2023-10-30 14:30:00,102.08,102.12,102.03,102.12,9599.0,100.3717,100.411,100.3225,100.411,9599.0
2023-10-30 14:35:00,102.13,102.31,102.1,102.24,5609.0,100.4209,100.5979,100.3914,100.529,5609.0
2023-10-30 14:40:00,102.22,102.24,102.15,102.19,3984.0,100.5094,100.529,100.4405,100.4799,3984.0
2023-10-30 14:45:00,102.19,102.35,102.16,102.23,14394.0,100.4799,100.6372,100.4504,100.5192,14394.0
2023-10-30 14:50:00,102.23,102.25,101.99,102.03,16275.0,100.5192,100.5389,100.2832,100.3225,16275.0
2023-10-30 14:55:00,102.03,102.07,101.98,101.98,13579.0,100.3225,100.3619,100.2734,100.2734,13579.0
2023-10-30 15:00:00,102.01,102.18,101.9,102.11,12563.0,100.3029,100.47,100.1947,100.4012,12563.0
2023-10-30 15:05:00,102.09,102.11,101.98,101.98,10975.0,100.3815,100.4012,100.2734,100.2734,10975.0
2023-10-30 15:10:00,101.97,102.13,101.93,102.11,26382.0,100.2636,100.4209,100.2242,100.4012,26382.0
2023-10-30 15:15:00,102.13,102.28,102.0,102.26,20242.0,100.4209,100.5684,100.2931,100.5487,20242.0
2023-10-30 15:20:00,102.25,102.36,102.2,102.35,20755.0,100.5389,100.647,100.4897,100.6372,20755.0
2023-10-30 15:25:00,102.3,102.3,102.07,102.11,13909.0,100.588,100.588,100.3619,100.4012,13909.0
2023-10-30 15:30:00,102.11,102.13,101.9,101.91,24304.0,100.4012,100.4209,100.1947,100.2046,24304.0
2023-10-30 15:35:00,101.9,102.22,101.86,102.14,28637.0,100.1947,100.5094,100.1554,100.4307,28637.0
2023-10-30 15:40:00,102.15,102.26,102.03,102.22,29895.0,100.4405,100.5487,100.3225,100.5094,29895.0
2023-10-30 15:45:00,102.23,102.23,102.05,102.08,35131.0,100.5192,100.5192,100.3422,100.3717,35131.0
2023-10-30 15:50:00,102.1,102.2,102.06,102.07,68093.0,100.3914,100.4897,100.352,100.3619,68093.0
2023-10-30 15:55:00,102.09,102.16,101.99,102.15,134364.0,100.3815,100.4504,100.2832,100.4405,134364.0
2023-10-31 09:30:00,102.54,103.31,102.23,103.06,20961.0,100.824,101.5811,100.5192,101.3353,20961.0
2023-10-31 09:35:00,102.96,103.07,102.68,102.68,4322.0,101.237,101.3451,100.9617,100.9617,4322.0
2023-10-31 09:40:00,102.75,103.49,102.56,103.38,13705.0,101.0305,101.7581,100.8437,101.65,13705.0
2023-10-31 09:45:00,103.35,103.35,102.87,102.99,16163.0,101.6205,101.6205,101.1485,101.2665,16163.0
2023-10-31 09:50:00,102.94,103.02,102.89,103.01,2428.0,101.2173,101.296,101.1682,101.2861,2428.0
2023-10-31 09:55:00,103.1,103.55,102.99,103.55,5001.0,101.3746,101.8171,101.2665,101.8171,5001.0
2023-10-31 10:00:00,103.52,103.52,103.09,103.16,11094.0,101.7876,101.7876,101.3648,101.4336,11094.0
2023-10-31 10:05:00,103.13,103.46,103.07,103.46,7345.0,101.4041,101.7286,101.3451,101.7286,7345.0
2023-10-31 10:10:00,103.55,103.72,103.5,103.66,10041.0,101.8171,101.9843,101.7679,101.9253,10041.0
2023-10-31 10:15:00,103.65,104.24,103.6,104.01,17303.0,101.9154,102.4956,101.8663,102.2694,17303.0
2023-10-31 10:20:00,104.1,104.12,103.8,103.89,15223.0,102.3579,102.3776,102.0629,102.1514,15223.0
2023-10-31 10:25:00,103.92,103.93,103.71,103.78,8425.0,102.1809,102.1908,101.9744,102.0433,8425.0
2023-10-31 10:30:00,103.78,103.82,103.46,103.47,13672.0,102.0433,102.0826,101.7286,101.7385,13672.0
2023-10-31 10:35:00,103.43,103.43,103.19,103.21,9472.0,101.6991,101.6991,101.4631,101.4828,9472.0
2023-10-31 10:40:00,103.2,103.69,103.2,103.69,14027.0,101.473,101.9548,101.473,101.9548,14027.0
2023-10-31 10:45:00,103.79,103.84,103.57,103.57,9737.0,102.0531,102.1023,101.8368,101.8368,9737.0
2023-10-31 10:50:00,103.62,103.93,103.62,103.85,8793.0,101.8859,102.1908,101.8859,102.1121,8793.0
2023-10-31 10:55:00,103.91,104.0,103.82,104.0,6261.0,102.1711,102.2596,102.0826,102.2596,6261.0
2023-10-31 11:00:00,103.98,104.04,103.88,104.04,12189.0,102.2399,102.2989,102.1416,102.2989,12189.0
2023-10-31 11:05:00,104.06,104.17,104.0,104.14,15235.0,102.3186,102.4267,102.2596,102.3972,15235.0
2023-10-31 11:10:00,104.16,104.18,103.88,103.95,10761.0,102.4169,102.4366,102.1416,102.2104,10761.0
2023-10-31 11:15:00,103.98,103.98,103.75,103.95,7593.0,102.2399,102.2399,102.0138,102.2104,7593.0
2023-10-31 11:20:00,103.94,103.99,103.85,103.94,10174.0,102.2006,102.2497,102.1121,102.2006,10174.0
2023-10-31 11:25:00,103.94,104.08,103.9,103.99,6355.0,102.2006,102.3382,102.1613,102.2497,6355.0
2023-10-31 11:30:00,103.99,104.11,103.93,104.01,14398.0,102.2497,102.3677,102.1908,102.2694,14398.0
2023-10-31 11:35:00,104.06,104.29,103.95,104.28,12307.0,102.3186,102.5447,102.2104,102.5349,12307.0
2023-10-31 11:40:00,104.28,104.28,104.06,104.23,7016.0,102.5349,102.5349,102.3186,102.4857,7016.0
2023-10-31 11:45:00,104.26,104.27,104.07,104.08,8978.0,102.5152,102.5251,102.3284,102.3382,8978.0
2023-10-31 11:50:00,104.11,104.12,104.02,104.07,7061.0,102.3677,102.3776,102.2792,102.3284,7061.0
2023-10-31 11:55:00,104.07,104.38,104.07,104.37,12386.0,102.3284,102.6332,102.3284,102.6234,12386.0
2023-10-31 12:00:00,104.37,104.4,104.24,104.24,3400.0,102.6234,102.6529,102.4956,102.4956,3400.0
2023-10-31 12:05:00,104.28,104.33,104.21,104.21,2270.0,102.5349,102.5841,102.4661,102.4661,2270.0
2023-10-31 12:10:00,104.2,104.34,104.05,104.06,7295.0,102.4562,102.5939,102.3087,102.3186,7295.0
2023-10-31 12:15:00,104.09,104.13,103.87,103.93,4808.0,102.3481,102.3874,102.1318,102.1908,4808.0
2023-10-31 12:20:00,103.91,104.02,103.83,104.02,4400.0,102.1711,102.2792,102.0924,102.2792,4400.0
2023-10-31 12:25:00,104.02,104.1,103.97,104.09,5950.0,102.2792,102.3579,102.2301,102.3481,5950.0
2023-10-31 12:30:00,104.09,104.25,104.09,104.19,5430.0,102.3481,102.5054,102.3481,102.4464,5430.0
2023-10-31 12:35:00,104.19,104.29,103.96,104.28,4924.0,102.4464,102.5447,102.2203,102.5349,4924.0
2023-10-31 12:40:00,104.29,104.43,104.24,104.38,5495.0,102.5447,102.6824,102.4956,102.6332,5495.0
2023-10-31 12:45:00,104.37,104.39,104.3,104.34,4676.0,102.6234,102.6431,102.5546,102.5939,4676.0
2023-10-31 12:50:00,104.37,104.37,104.21,104.27,5773.0,102.6234,102.6234,102.4661,102.5251,5773.0
2023-10-31 12:55:00,104.32,104.48,104.31,104.45,9152.0,102.5742,102.7315,102.5644,102.7021,9152.0
2023-10-31 13:00:00,104.51,104.55,104.41,104.42,8089.0,102.761,102.8004,102.6627,102.6726,8089.0
2023-10-31 13:05:00,104.43,104.5,104.42,104.49,3667.0,102.6824,102.7512,102.6726,102.7414,3667.0
2023-10-31 13:10:00,104.48,104.56,104.34,104.5,8494.0,102.7315,102.8102,102.5939,102.7512,8494.0
2023-10-31 13:15:00,104.5,104.6,104.46,104.48,8273.0,102.7512,102.8495,102.7119,102.7315,8273.0
2023-10-31 13:20:00,104.5,104.58,104.46,104.52,3508.0,102.7512,102.8299,102.7119,102.7709,3508.0
2023-10-31 13:25:00,104.52,104.54,104.44,104.53,6266.0,102.7709,102.7905,102.6922,102.7807,6266.0
2023-10-31 13:30:00,104.54,104.57,104.48,104.51,5029.0,102.7905,102.82,102.7315,102.761,5029.0
2023-10-31 13:35:00,104.51,104.55,104.39,104.39,6207.0,102.761,102.8004,102.6431,102.6431,6207.0
2023-10-31 13:40:00,104.44,104.5,104.35,104.4,5857.0,102.6922,102.7512,102.6037,102.6529,5857.0
2023-10-31 13:45:00,104.36,104.4,104.27,104.3,16598.0,102.6136,102.6529,102.5251,102.5546,16598.0
2023-10-31 13:50:00,104.27,104.4,104.2,104.35,7023.0,102.5251,102.6529,102.4562,102.6037,7023.0
2023-10-31 13:55:00,104.39,104.4,104.33,104.4,2099.0,102.6431,102.6529,102.5841,102.6529,2099.0
2023-10-31 14:00:00,104.4,104.63,104.4,104.53,15285.0,102.6529,102.879,102.6529,102.7807,15285.0
2023-10-31 14:05:00,104.56,104.63,104.48,104.48,7731.0,102.8102,102.879,102.7315,102.7315,7731.0
2023-10-31 14:10:00,104.52,104.65,104.45,104.59,8600.0,102.7709,102.8987,102.7021,102.8397,8600.0
2023-10-31 14:15:00,104.59,104.59,104.39,104.41,10810.0,102.8397,102.8397,102.6431,102.6627,10810.0
2023-10-31 14:20:00,104.41,104.43,104.35,104.39,6195.0,102.6627,102.6824,102.6037,102.6431,6195.0
2023-10-31 14:25:00,104.37,104.48,104.37,104.41,7125.0,102.6234,102.7315,102.6234,102.6627,7125.0
2023-10-31 14:30:00,104.43,104.46,104.37,104.41,7103.0,102.6824,102.7119,102.6234,102.6627,7103.0
2023-10-31 14:35:00,104.37,104.54,104.37,104.51,9136.0,102.6234,102.7905,102.6234,102.761,9136.0
2023-10-31 14:40:00,104.56,104.56,104.45,104.52,5847.0,102.8102,102.8102,102.7021,102.7709,5847.0
2023-10-31 14:45:00,104.54,104.56,104.44,104.45,13821.0,102.7905,102.8102,102.6922,102.7021,13821.0
2023-10-31 14:50:00,104.44,104.58,104.38,104.56,11002.0,102.6922,102.8299,102.6332,102.8102,11002.0
2023-10-31 14:55:00,104.66,104.71,104.61,104.61,7258.0,102.9085,102.9577,102.8594,102.8594,7258.0
2023-10-31 15:00:00,104.63,104.78,104.63,104.7,11752.0,102.879,103.0265,102.879,102.9479,11752.0
2023-10-31 15:05:00,104.71,104.72,104.6,104.64,8629.0,102.9577,102.9675,102.8495,102.8889,8629.0
2023-10-31 15:10:00,104.65,104.72,104.58,104.64,9217.0,102.8987,102.9675,102.8299,102.8889,9217.0
2023-10-31 15:15:00,104.62,104.66,104.58,104.62,7292.0,102.8692,102.9085,102.8299,102.8692,7292.0
2023-10-31 15:20:00,104.6,104.62,104.47,104.51,12751.0,102.8495,102.8692,102.7217,102.761,12751.0
2023-10-31 15:25:00,104.54,104.6,104.49,104.59,9118.0,102.7905,102.8495,102.7414,102.8397,9118.0
2023-10-31 15:30:00,104.58,104.58,104.41,104.44,11929.0,102.8299,102.8299,102.6627,102.6922,11929.0
2023-10-31 15:35:00,104.41,104.6,104.38,104.6,13816.0,102.6627,102.8495,102.6332,102.8495,13816.0
2023-10-31 15:40:00,104.58,104.74,104.57,104.73,12495.0,102.8299,102.9872,102.82,102.9774,12495.0
2023-10-31 15:45:00,104.71,104.73,104.62,104.67,32103.0,102.9577,102.9774,102.8692,102.9184,32103.0
2023-10-31 15:50:00,104.64,104.68,104.43,104.5,56016.0,102.8889,102.9282,102.6824,102.7512,56016.0
2023-10-31 15:55:00,104.5,104.54,104.31,104.39,134486.0,102.7512,102.7905,102.5644,102.6431,134486.0
2023-11-01 09:30:00,104.58,105.02,104.32,104.37,18711.0,102.8299,103.2625,102.5742,102.6234,18711.0
2023-11-01 09:35:00,104.42,104.73,103.92,103.96,13826.0,102.6726,102.9774,102.1809,102.2203,13826.0
2023-11-01 09:40:00,103.98,104.18,103.65,104.18,7372.0,102.2399,102.4366,101.9154,102.4366,7372.0
2023-11-01 09:45:00,104.48,104.49,104.12,104.27,6563.0,102.7315,102.7414,102.3776,102.5251,6563.0
2023-11-01 09:50:00,104.32,104.74,104.32,104.7,12411.0,102.5742,102.9872,102.5742,102.9479,12411.0
2023-11-01 09:55:00,104.61,104.97,104.56,104.91,17266.0,102.8594,103.2133,102.8102,103.1544,17266.0
2023-11-01 10:00:00,104.97,105.2,104.81,105.03,14745.0,103.2133,103.4395,103.056,103.2723,14745.0
2023-11-01 10:05:00,105.04,105.27,104.92,105.15,13014.0,103.2822,103.5083,103.1642,103.3903,13014.0
2023-11-01 10:10:00,105.2,105.4,105.09,105.2,9447.0,103.4395,103.6362,103.3313,103.4395,9447.0
2023-11-01 10:15:00,105.25,105.36,105.15,105.34,9728.0,103.4887,103.5968,103.3903,103.5772,9728.0
2023-11-01 10:20:00,105.39,105.74,105.35,105.73,5211.0,103.6263,103.9705,103.587,103.9606,5211.0
2023-11-01 10:25:00,105.82,105.88,105.71,105.81,11925.0,104.0491,104.1081,103.941,104.0393,11925.0
2023-11-01 10:30:00,105.85,105.96,105.7,105.76,9960.0,104.0786,104.1868,103.9311,103.9901,9960.0
2023-11-01 10:35:00,105.68,106.1,105.64,105.87,10031.0,103.9115,104.3244,103.8721,104.0983,10031.0
2023-11-01 10:40:00,105.92,106.1,105.89,106.06,13380.0,104.1475,104.3244,104.118,104.2851,13380.0
2023-11-01 10:45:00,106.1,106.25,106.01,106.07,18326.0,104.3244,104.4719,104.2359,104.2949,18326.0
2023-11-01 10:50:00,106.06,106.08,105.78,105.85,14591.0,104.2851,104.3048,104.0098,104.0786,14591.0
2023-11-01 10:55:00,105.91,106.15,105.83,105.83,21944.0,104.1376,104.3736,104.059,104.059,21944.0
2023-11-01 11:00:00,105.79,106.09,105.78,106.04,12722.0,104.0196,104.3146,104.0098,104.2654,12722.0
2023-11-01 11:05:00,106.0,106.05,105.91,106.05,4308.0,104.2261,104.2753,104.1376,104.2753,4308.0
2023-11-01 11:10:00,106.09,106.14,105.9,106.11,7348.0,104.3146,104.3638,104.1278,104.3343,7348.0
2023-11-01 11:15:00,106.12,106.35,105.91,106.34,6403.0,104.3441,104.5703,104.1376,104.5604,6403.0
2023-11-01 11:20:00,106.35,106.97,106.32,106.93,27304.0,104.5703,105.1799,104.5408,105.1405,27304.0
2023-11-01 11:25:00,106.97,107.28,106.95,107.27,24643.0,105.1799,105.4847,105.1602,105.4749,24643.0
2023-11-01 11:30:00,107.23,107.53,107.17,107.5,22709.0,105.4355,105.7305,105.3765,105.701,22709.0
2023-11-01 11:35:00,107.55,107.6,107.35,107.42,18091.0,105.7502,105.7993,105.5535,105.6223,18091.0
2023-11-01 11:40:00,107.39,108.02,107.37,107.96,64125.0,105.5929,106.2123,105.5732,106.1533,64125.0
2023-11-01 11:45:00,107.94,108.02,107.68,107.92,27753.0,106.1336,106.2123,105.878,106.114,27753.0
2023-11-01 11:50:00,107.93,107.98,107.75,107.89,43804.0,106.1238,106.173,105.9468,106.0845,43804.0
2023-11-01 11:55:00,107.92,108.07,107.88,108.03,16710.0,106.114,106.2615,106.0747,106.2221,16710.0
2023-11-01 12:00:00,108.0,108.05,107.75,107.89,15618.0,106.1926,106.2418,105.9468,106.0845,15618.0
2023-11-01 12:05:00,107.89,107.89,107.31,107.45,16348.0,106.0845,106.0845,105.5142,105.6518,16348.0
2023-11-01 12:10:00,107.36,107.54,107.29,107.38,9893.0,105.5634,105.7403,105.4945,105.583,9893.0
2023-11-01 12:15:00,107.38,107.55,107.35,107.54,15854.0,105.583,105.7502,105.5535,105.7403,15854.0
2023-11-01 12:20:00,107.49,107.55,107.38,107.48,11938.0,105.6912,105.7502,105.583,105.6813,11938.0
2023-11-01 12:25:00,107.51,107.62,107.41,107.61,13322.0,105.7108,105.819,105.6125,105.8092,13322.0
2023-11-01 12:30:00,107.61,107.61,107.34,107.47,19212.0,105.8092,105.8092,105.5437,105.6715,19212.0
2023-11-01 12:35:00,107.51,107.52,107.32,107.32,11032.0,105.7108,105.7207,105.524,105.524,11032.0
2023-11-01 12:40:00,107.27,107.31,107.04,107.16,11652.0,105.4749,105.5142,105.2487,105.3667,11652.0
2023-11-01 12:45:00,107.18,107.27,107.12,107.23,6863.0,105.3864,105.4749,105.3274,105.4355,6863.0
2023-11-01 12:50:00,107.23,107.39,107.18,107.34,9064.0,105.4355,105.5929,105.3864,105.5437,9064.0
2023-11-01 12:55:00,107.33,107.35,107.22,107.29,9423.0,105.5339,105.5535,105.4257,105.4945,9423.0
2023-11-01 13:00:00,107.28,107.32,107.16,107.21,8086.0,105.4847,105.524,105.3667,105.4159,8086.0
2023-11-01 13:05:00,107.17,107.23,107.13,107.16,5171.0,105.3765,105.4355,105.3372,105.3667,5171.0
2023-11-01 13:10:00,107.18,107.32,107.17,107.32,12088.0,105.3864,105.524,105.3765,105.524,12088.0
2023-11-01 13:15:00,107.34,107.51,107.32,107.42,10874.0,105.5437,105.7108,105.524,105.6223,10874.0
2023-11-01 13:20:00,107.42,107.45,107.05,107.1,18765.0,105.6223,105.6518,105.2585,105.3077,18765.0
2023-11-01 13:25:00,107.13,107.25,107.13,107.19,6756.0,105.3372,105.4552,105.3372,105.3962,6756.0
2023-11-01 13:30:00,107.14,107.22,107.07,107.16,7742.0,105.347,105.4257,105.2782,105.3667,7742.0
2023-11-01 13:35:00,107.15,107.2,107.0,107.09,14284.0,105.3569,105.406,105.2094,105.2979,14284.0
2023-11-01 13:40:00,107.04,107.27,106.99,107.27,8820.0,105.2487,105.4749,105.1995,105.4749,8820.0
2023-11-01 13:45:00,107.22,107.26,107.05,107.1,12876.0,105.4257,105.465,105.2585,105.3077,12876.0
2023-11-01 13:50:00,107.12,107.24,107.04,107.15,6643.0,105.3274,105.4454,105.2487,105.3569,6643.0
2023-11-01 13:55:00,107.2,107.22,107.12,107.17,5837.0,105.406,105.4257,105.3274,105.3765,5837.0
2023-11-01 14:00:00,107.18,107.57,106.94,107.45,38047.0,105.3864,105.7698,105.1504,105.6518,38047.0
2023-11-01 14:05:00,107.44,107.56,107.2,107.35,15481.0,105.642,105.76,105.406,105.5535,15481.0
2023-11-01 14:10:00,107.39,107.47,107.24,107.28,17514.0,105.5929,105.6715,105.4454,105.4847,17514.0
2023-11-01 14:15:00,107.2,107.33,107.13,107.26,14696.0,105.406,105.5339,105.3372,105.465,14696.0
2023-11-01 14:20:00,107.3,107.65,107.29,107.64,12076.0,105.5044,105.8485,105.4945,105.8387,12076.0
2023-11-01 14:25:00,107.59,107.67,107.45,107.66,11255.0,105.7895,105.8682,105.6518,105.8583,11255.0
2023-11-01 14:30:00,107.68,107.98,107.66,107.9,14650.0,105.878,106.173,105.8583,106.0943,14650.0
2023-11-01 14:35:00,107.92,108.19,107.69,107.78,20113.0,106.114,106.3795,105.8878,105.9763,20113.0
2023-11-01 14:40:00,107.72,107.76,107.25,107.52,19025.0,105.9173,105.9567,105.4552,105.7207,19025.0
2023-11-01 14:45:00,107.49,107.75,107.31,107.67,17009.0,105.6912,105.9468,105.5142,105.8682,17009.0
2023-11-01 14:50:00,107.69,107.83,107.58,107.78,13414.0,105.8878,106.0255,105.7797,105.9763,13414.0
2023-11-01 14:55:00,107.79,108.1,107.76,108.01,9921.0,105.9862,106.291,105.9567,106.2025,9921.0
2023-11-01 15:00:00,108.08,108.62,108.07,108.39,12866.0,106.2713,106.8023,106.2615,106.5761,12866.0
2023-11-01 15:05:00,108.38,108.73,108.23,108.73,17721.0,106.5663,106.9104,106.4188,106.9104,17721.0
2023-11-01 15:10:00,108.68,108.87,108.5,108.54,14984.0,106.8613,107.0481,106.6843,106.7236,14984.0
2023-11-01 15:15:00,108.59,108.95,108.57,108.77,16174.0,106.7728,107.1267,106.7531,106.9498,16174.0
2023-11-01 15:20:00,108.81,109.31,108.76,109.2,21284.0,106.9891,107.4807,106.9399,107.3726,21284.0
2023-11-01 15:25:00,109.3,109.37,109.04,109.18,19724.0,107.4709,107.5397,107.2152,107.3529,19724.0
2023-11-01 15:30:00,109.13,109.34,109.0,109.18,27740.0,107.3037,107.5102,107.1759,107.3529,27740.0
2023-11-01 15:35:00,109.15,109.3,109.09,109.26,28270.0,107.3234,107.4709,107.2644,107.4316,28270.0
2023-11-01 15:40:00,109.27,109.52,109.12,109.39,36955.0,107.4414,107.6872,107.2939,107.5594,36955.0
2023-11-01 15:45:00,109.38,109.45,109.21,109.36,49290.0,107.5495,107.6184,107.3824,107.5299,49290.0
2023-11-01 15:50:00,109.36,109.55,109.24,109.46,77863.0,107.5299,107.7167,107.4119,107.6282,77863.0
2023-11-01 15:55:00,109.48,109.52,109.31,109.34,239025.0,107.6479,107.6872,107.4807,107.5102,239025.0
2023-11-02 09:30:00,112.25,114.23,111.59,114.01,116106.0,110.3715,112.3184,109.7226,112.1021,116106.0
2023-11-02 09:35:00,113.88,114.85,113.88,114.32,82346.0,111.9742,112.928,111.9742,112.4069,82346.0
2023-11-02 09:40:00,114.24,114.86,113.51,113.84,107525.0,112.3282,112.9378,111.6104,111.9349,107525.0
2023-11-02 09:45:00,113.77,114.82,113.63,114.7,48067.0,111.8661,112.8985,111.7284,112.7805,48067.0
2023-11-02 09:50:00,114.75,115.25,114.55,115.22,54776.0,112.8297,113.3213,112.633,113.2918,54776.0
2023-11-02 09:55:00,115.16,115.4,114.94,114.94,53663.0,113.2328,113.4688,113.0165,113.0165,53663.0
2023-11-02 10:00:00,114.93,114.97,114.39,114.52,57310.0,113.0067,113.046,112.4757,112.6035,57310.0
2023-11-02 10:05:00,114.5,114.55,114.1,114.26,58117.0,112.5839,112.633,112.1906,112.3479,58117.0
2023-11-02 10:10:00,114.25,114.26,113.92,114.16,28062.0,112.338,112.3479,112.0136,112.2496,28062.0
2023-11-02 10:15:00,114.11,114.2,113.85,114.02,53238.0,112.2004,112.2889,111.9447,112.1119,53238.0
2023-11-02 10:20:00,114.05,114.11,113.74,113.95,45631.0,112.1414,112.2004,111.8366,112.0431,45631.0
2023-11-02 10:25:00,113.92,114.09,113.77,114.07,37934.0,112.0136,112.1807,111.8661,112.1611,37934.0
2023-11-02 10:30:00,114.1,114.38,113.59,114.16,51055.0,112.1906,112.4659,111.6891,112.2496,51055.0
2023-11-02 10:35:00,114.22,115.09,114.21,114.81,46651.0,112.3086,113.164,112.2987,112.8887,46651.0
2023-11-02 10:40:00,114.86,115.24,114.8,114.92,26428.0,112.9378,113.3115,112.8788,112.9968,26428.0
2023-11-02 10:45:00,114.94,115.41,114.87,115.24,32254.0,113.0165,113.4786,112.9477,113.3115,32254.0
2023-11-02 10:50:00,115.25,115.7,115.25,115.63,41248.0,113.3213,113.7638,113.3213,113.695,41248.0
2023-11-02 10:55:00,115.62,115.84,115.49,115.78,32437.0,113.6851,113.9014,113.5573,113.8424,32437.0
2023-11-02 11:00:00,115.8,115.83,115.31,115.31,28958.0,113.8621,113.8916,113.3803,113.3803,28958.0
2023-11-02 11:05:00,115.33,115.77,115.27,115.69,22517.0,113.4,113.8326,113.341,113.754,22517.0
2023-11-02 11:10:00,115.68,115.99,115.6,115.75,24658.0,113.7441,114.0489,113.6655,113.8129,24658.0
2023-11-02 11:15:00,115.75,115.78,115.28,115.28,19320.0,113.8129,113.8424,113.3508,113.3508,19320.0
2023-11-02 11:20:00,115.21,115.32,115.07,115.25,17997.0,113.282,113.3901,113.1443,113.3213,17997.0
2023-11-02 11:25:00,115.28,115.3,115.03,115.11,18605.0,113.3508,113.3705,113.105,113.1837,18605.0
2023-11-02 11:30:00,115.1,115.25,114.88,114.96,17757.0,113.1738,113.3213,112.9575,113.0362,17757.0
2023-11-02 11:35:00,114.98,115.16,114.89,114.98,16345.0,113.0558,113.2328,112.9673,113.0558,16345.0
2023-11-02 11:40:00,115.02,115.24,114.92,115.06,12736.0,113.0952,113.3115,112.9968,113.1345,12736.0
2023-11-02 11:45:00,115.07,115.33,115.01,115.1,14407.0,113.1443,113.4,113.0853,113.1738,14407.0
2023-11-02 11:50:00,115.03,115.07,114.73,114.77,12975.0,113.105,113.1443,112.81,112.8493,12975.0
2023-11-02 11:55:00,114.74,114.8,114.57,114.64,9779.0,112.8198,112.8788,112.6527,112.7215,9779.0
2023-11-02 12:00:00,114.6,114.97,114.6,114.97,11359.0,112.6822,113.046,112.6822,113.046,11359.0
2023-11-02 12:05:00,114.9,114.93,114.62,114.79,12109.0,112.9772,113.0067,112.7019,112.869,12109.0
2023-11-02 12:10:00,114.77,114.82,114.59,114.63,12622.0,112.8493,112.8985,112.6724,112.7117,12622.0
2023-11-02 12:15:00,114.64,114.69,114.43,114.64,12090.0,112.7215,112.7707,112.515,112.7215,12090.0
2023-11-02 12:20:00,114.6,114.69,114.52,114.69,9145.0,112.6822,112.7707,112.6035,112.7707,9145.0
2023-11-02 12:25:00,114.71,114.81,114.44,114.56,12682.0,112.7904,112.8887,112.5249,112.6429,12682.0
2023-11-02 12:30:00,114.55,114.78,114.47,114.77,9891.0,112.633,112.8592,112.5544,112.8493,9891.0
2023-11-02 12:35:00,114.77,114.98,114.67,114.98,10227.0,112.8493,113.0558,112.751,113.0558,10227.0
2023-11-02 12:40:00,114.99,115.03,114.74,114.94,15386.0,113.0657,113.105,112.8198,113.0165,15386.0
2023-11-02 12:45:00,114.95,115.01,114.88,114.96,13617.0,113.0263,113.0853,112.9575,113.0362,13617.0
2023-11-02 12:50:00,114.91,115.03,114.9,114.98,11592.0,112.987,113.105,112.9772,113.0558,11592.0
2023-11-02 12:55:00,115.01,115.07,114.74,114.91,13035.0,113.0853,113.1443,112.8198,112.987,13035.0
2023-11-02 13:00:00,114.92,115.11,114.9,114.9,11852.0,112.9968,113.1837,112.9772,112.9772,11852.0
2023-11-02 13:05:00,114.91,115.08,114.86,114.86,15723.0,112.987,113.1542,112.9378,112.9378,15723.0
2023-11-02 13:10:00,114.82,115.13,114.8,115.11,13433.0,112.8985,113.2033,112.8788,113.1837,13433.0
2023-11-02 13:15:00,115.06,115.13,114.84,114.91,14056.0,113.1345,113.2033,112.9182,112.987,14056.0
2023-11-02 13:20:00,114.89,114.89,114.56,114.61,9696.0,112.9673,112.9673,112.6429,112.692,9696.0
2023-11-02 13:25:00,114.57,114.68,114.39,114.54,16955.0,112.6527,112.7609,112.4757,112.6232,16955.0
2023-11-02 13:30:00,114.58,114.92,114.48,114.92,13676.0,112.6625,112.9968,112.5642,112.9968,13676.0
2023-11-02 13:35:00,114.84,114.84,114.59,114.74,10471.0,112.9182,112.9182,112.6724,112.8198,10471.0
2023-11-02 13:40:00,114.72,114.75,114.6,114.7,21084.0,112.8002,112.8297,112.6822,112.7805,21084.0
2023-11-02 13:45:00,114.7,114.77,114.6,114.72,13167.0,112.7805,112.8493,112.6822,112.8002,13167.0
2023-11-02 13:50:00,114.7,114.84,114.62,114.82,12587.0,112.7805,112.9182,112.7019,112.8985,12587.0
2023-11-02 13:55:00,114.83,114.97,114.77,114.84,14619.0,112.9083,113.046,112.8493,112.9182,14619.0
2023-11-02 14:00:00,114.82,114.86,114.7,114.81,14277.0,112.8985,112.9378,112.7805,112.8887,14277.0
2023-11-02 14:05:00,114.76,114.79,114.56,114.66,15729.0,112.8395,112.869,112.6429,112.7412,15729.0
2023-11-02 14:10:00,114.65,114.65,114.28,114.5,14649.0,112.7314,112.7314,112.3675,112.5839,14649.0
2023-11-02 14:15:00,114.52,114.61,114.25,114.33,12463.0,112.6035,112.692,112.338,112.4167,12463.0
2023-11-02 14:20:00,114.27,114.42,114.15,114.42,15980.0,112.3577,112.5052,112.2397,112.5052,15980.0
2023-11-02 14:25:00,114.35,114.54,114.34,114.49,10166.0,112.4364,112.6232,112.4265,112.574,10166.0
2023-11-02 14:30:00,114.52,114.7,114.46,114.56,21657.0,112.6035,112.7805,112.5445,112.6429,21657.0
2023-11-02 14:35:00,114.55,114.71,114.5,114.62,10493.0,112.633,112.7904,112.5839,112.7019,10493.0
2023-11-02 14:40:00,114.66,114.89,114.62,114.86,12351.0,112.7412,112.9673,112.7019,112.9378,12351.0
2023-11-02 14:45:00,114.86,115.07,114.86,114.89,19034.0,112.9378,113.1443,112.9378,112.9673,19034.0
2023-11-02 14:50:00,114.85,114.87,114.75,114.77,11026.0,112.928,112.9477,112.8297,112.8493,11026.0
2023-11-02 14:55:00,114.77,114.91,114.67,114.91,24789.0,112.8493,112.987,112.751,112.987,24789.0
2023-11-02 15:00:00,114.92,115.03,114.88,114.92,23023.0,112.9968,113.105,112.9575,112.9968,23023.0
2023-11-02 15:05:00,114.92,115.03,114.89,114.89,33464.0,112.9968,113.105,112.9673,112.9673,33464.0
2023-11-02 15:10:00,114.88,114.98,114.76,114.9,34687.0,112.9575,113.0558,112.8395,112.9772,34687.0
2023-11-02 15:15:00,114.9,114.96,114.77,114.91,25266.0,112.9772,113.0362,112.8493,112.987,25266.0
2023-11-02 15:20:00,114.89,114.93,114.64,114.72,31870.0,112.9673,113.0067,112.7215,112.8002,31870.0
2023-11-02 15:25:00,114.71,114.83,114.61,114.82,23935.0,112.7904,112.9083,112.692,112.8985,23935.0
2023-11-02 15:30:00,114.83,114.83,114.68,114.77,41359.0,112.9083,112.9083,112.7609,112.8493,41359.0
2023-11-02 15:35:00,114.75,114.8,114.66,114.72,50930.0,112.8297,112.8788,112.7412,112.8002,50930.0
2023-11-02 15:40:00,114.7,114.72,114.46,114.58,53588.0,112.7805,112.8002,112.5445,112.6625,53588.0
2023-11-02 15:45:00,114.55,114.57,114.43,114.54,59723.0,112.633,112.6527,112.515,112.6232,59723.0
2023-11-02 15:50:00,114.52,114.54,114.41,114.47,127264.0,112.6035,112.6232,112.4954,112.5544,127264.0
2023-11-02 15:55:00,114.47,114.47,114.01,114.04,342125.0,112.5544,112.5544,112.1021,112.1316,342125.0
2023-11-03 09:30:00,117.25,120.79,117.25,120.4,233008.0,115.2878,118.7686,115.2878,118.3851,233008.0
2023-11-03 09:35:00,120.44,120.47,118.22,118.74,69215.0,118.4245,118.454,116.2416,116.7529,69215.0
2023-11-03 09:40:00,118.82,119.52,118.64,119.52,77759.0,116.8316,117.5199,116.6546,117.5199,77759.0
2023-11-03 09:45:00,119.53,120.26,119.39,119.81,44650.0,117.5297,118.2475,117.392,117.805,44650.0
2023-11-03 09:50:00,119.85,119.85,119.22,119.61,66462.0,117.8443,117.8443,117.2249,117.6084,66462.0
2023-11-03 09:55:00,119.57,119.9,119.22,119.7,62205.0,117.569,117.8935,117.2249,117.6968,62205.0
2023-11-03 10:00:00,119.7,120.08,119.66,119.84,75826.0,117.6968,118.0705,117.6575,117.8345,75826.0
2023-11-03 10:05:00,119.83,119.96,119.38,119.45,29225.0,117.8247,117.9525,117.3822,117.451,29225.0
2023-11-03 10:10:00,119.37,120.32,119.15,120.23,42880.0,117.3724,118.3065,117.156,118.218,42880.0
2023-11-03 10:15:00,120.28,120.52,119.98,120.29,43487.0,118.2671,118.5031,117.9722,118.277,43487.0
2023-11-03 10:20:00,120.29,120.67,120.23,120.54,16306.0,118.277,118.6506,118.218,118.5228,16306.0
2023-11-03 10:25:00,120.51,120.55,120.14,120.5,61213.0,118.4933,118.5326,118.1295,118.4835,61213.0
2023-11-03 10:30:00,120.38,120.4,120.07,120.11,57832.0,118.3655,118.3851,118.0607,118.1,57832.0
2023-11-03 10:35:00,120.15,120.42,120.08,120.3,47357.0,118.1393,118.4048,118.0705,118.2868,47357.0
2023-11-03 10:40:00,120.3,120.54,120.17,120.49,42118.0,118.2868,118.5228,118.159,118.4736,42118.0
2023-11-03 10:45:00,120.51,120.51,119.93,120.08,24917.0,118.4933,118.4933,117.923,118.0705,24917.0
2023-11-03 10:50:00,120.02,120.02,119.56,119.89,22798.0,118.0115,118.0115,117.5592,117.8837,22798.0
2023-11-03 10:55:00,119.87,120.14,119.87,120.09,16377.0,117.864,118.1295,117.864,118.0803,16377.0
2023-11-03 11:00:00,120.11,120.2,119.63,119.77,25771.0,118.1,118.1885,117.628,117.7657,25771.0
2023-11-03 11:05:00,119.76,119.93,119.62,119.75,13888.0,117.7558,117.923,117.6182,117.746,13888.0
2023-11-03 11:10:00,119.73,119.85,119.55,119.81,23860.0,117.7263,117.8443,117.5494,117.805,23860.0
2023-11-03 11:15:00,119.85,119.85,119.42,119.42,14551.0,117.8443,117.8443,117.4215,117.4215,14551.0
2023-11-03 11:20:00,119.5,119.5,118.9,118.9,14222.0,117.5002,117.5002,116.9102,116.9102,14222.0
2023-11-03 11:25:00,118.86,119.26,118.8,118.96,27866.0,116.8709,117.2642,116.8119,116.9692,27866.0
2023-11-03 11:30:00,118.97,119.24,118.82,118.89,38657.0,116.9791,117.2445,116.8316,116.9004,38657.0
2023-11-03 11:35:00,118.87,118.98,118.59,118.7,34934.0,116.8807,116.9889,116.6054,116.7136,34934.0
2023-11-03 11:40:00,118.73,118.74,118.37,118.54,22811.0,116.7431,116.7529,116.3891,116.5563,22811.0
2023-11-03 11:45:00,118.62,118.62,118.18,118.6,22319.0,116.6349,116.6349,116.2023,116.6153,22319.0
2023-11-03 11:50:00,118.57,118.7,118.46,118.59,35176.0,116.5858,116.7136,116.4776,116.6054,35176.0
2023-11-03 11:55:00,118.6,118.77,118.56,118.63,26692.0,116.6153,116.7824,116.5759,116.6448,26692.0
2023-11-03 12:00:00,118.65,118.81,118.6,118.73,28095.0,116.6644,116.8217,116.6153,116.7431,28095.0
2023-11-03 12:05:00,118.78,118.87,118.53,118.87,29207.0,116.7922,116.8807,116.5464,116.8807,29207.0
2023-11-03 12:10:00,118.87,118.87,118.67,118.68,8929.0,116.8807,116.8807,116.6841,116.6939,8929.0
2023-11-03 12:15:00,118.62,118.8,118.59,118.6,14470.0,116.6349,116.8119,116.6054,116.6153,14470.0
2023-11-03 12:20:00,118.55,118.62,118.48,118.51,29663.0,116.5661,116.6349,116.4973,116.5268,29663.0
2023-11-03 12:25:00,118.51,118.86,118.41,118.79,25559.0,116.5268,116.8709,116.4284,116.8021,25559.0
2023-11-03 12:30:00,118.82,118.95,118.66,118.8,21625.0,116.8316,116.9594,116.6742,116.8119,21625.0
2023-11-03 12:35:00,118.79,118.93,118.71,118.93,7046.0,116.8021,116.9397,116.7234,116.9397,7046.0
2023-11-03 12:40:00,118.94,118.95,118.7,118.82,10954.0,116.9496,116.9594,116.7136,116.8316,10954.0
2023-11-03 12:45:00,118.83,118.96,118.8,118.92,17330.0,116.8414,116.9692,116.8119,116.9299,17330.0
2023-11-03 12:50:00,118.88,118.92,118.77,118.87,20591.0,116.8906,116.9299,116.7824,116.8807,20591.0
2023-11-03 12:55:00,118.9,118.97,118.72,118.92,17170.0,116.9102,116.9791,116.7332,116.9299,17170.0
2023-11-03 13:00:00,118.92,119.0,118.72,119.0,10319.0,116.9299,117.0086,116.7332,117.0086,10319.0
2023-11-03 13:05:00,118.97,119.1,118.97,119.05,6660.0,116.9791,117.1069,116.9791,117.0577,6660.0
2023-11-03 13:10:00,119.07,119.14,118.96,119.04,7358.0,117.0774,117.1462,116.9692,117.0479,7358.0
2023-11-03 13:15:00,119.01,119.08,118.96,119.04,5964.0,117.0184,117.0872,116.9692,117.0479,5964.0
2023-11-03 13:20:00,118.98,119.02,118.83,118.83,7586.0,116.9889,117.0282,116.8414,116.8414,7586.0
2023-11-03 13:25:00,118.84,118.93,118.7,118.92,13632.0,116.8512,116.9397,116.7136,116.9299,13632.0
2023-11-03 13:30:00,118.93,118.93,118.78,118.85,15090.0,116.9397,116.9397,116.7922,116.8611,15090.0
2023-11-03 13:35:00,118.85,118.9,118.79,118.86,13424.0,116.8611,116.9102,116.8021,116.8709,13424.0
2023-11-03 13:40:00,118.84,118.84,118.66,118.82,18387.0,116.8512,116.8512,116.6742,116.8316,18387.0
2023-11-03 13:45:00,118.81,118.83,118.7,118.75,14152.0,116.8217,116.8414,116.7136,116.7627,14152.0
2023-11-03 13:50:00,118.74,118.75,118.57,118.74,16601.0,116.7529,116.7627,116.5858,116.7529,16601.0
2023-11-03 13:55:00,118.76,119.13,118.76,119.07,7445.0,116.7726,117.1364,116.7726,117.0774,7445.0
2023-11-03 14:00:00,119.04,119.23,118.95,119.19,12944.0,117.0479,117.2347,116.9594,117.1954,12944.0
2023-11-03 14:05:00,119.23,119.34,119.17,119.34,11875.0,117.2347,117.3429,117.1757,117.3429,11875.0
2023-11-03 14:10:00,119.36,119.39,119.17,119.21,8695.0,117.3625,117.392,117.1757,117.215,8695.0
2023-11-03 14:15:00,119.16,119.19,119.1,119.11,5721.0,117.1659,117.1954,117.1069,117.1167,5721.0
2023-11-03 14:20:00,119.08,119.22,118.95,119.1,29191.0,117.0872,117.2249,116.9594,117.1069,29191.0
2023-11-03 14:25:00,119.11,119.25,119.03,119.25,7846.0,117.1167,117.2544,117.0381,117.2544,7846.0
2023-11-03 14:30:00,119.24,119.39,119.21,119.37,15116.0,117.2445,117.392,117.215,117.3724,15116.0
2023-11-03 14:35:00,119.35,119.44,119.3,119.41,11250.0,117.3527,117.4412,117.3035,117.4117,11250.0
2023-11-03 14:40:00,119.4,119.49,119.37,119.46,14678.0,117.4019,117.4904,117.3724,117.4609,14678.0
2023-11-03 14:45:00,119.46,119.66,119.46,119.62,17750.0,117.4609,117.6575,117.4609,117.6182,17750.0
2023-11-03 14:50:00,119.61,119.7,119.59,119.69,10111.0,117.6084,117.6968,117.5887,117.687,10111.0
2023-11-03 14:55:00,119.66,119.75,119.44,119.46,47391.0,117.6575,117.746,117.4412,117.4609,47391.0
2023-11-03 15:00:00,119.44,119.51,119.18,119.42,25063.0,117.4412,117.51,117.1855,117.4215,25063.0
2023-11-03 15:05:00,119.43,119.48,119.35,119.4,14505.0,117.4314,117.4805,117.3527,117.4019,14505.0
2023-11-03 15:10:00,119.39,119.53,119.29,119.53,18536.0,117.392,117.5297,117.2937,117.5297,18536.0
2023-11-03 15:15:00,119.54,119.54,119.29,119.32,15302.0,117.5395,117.5395,117.2937,117.3232,15302.0
2023-11-03 15:20:00,119.32,119.33,119.07,119.2,16785.0,117.3232,117.333,117.0774,117.2052,16785.0
2023-11-03 15:25:00,119.18,119.39,119.17,119.27,22609.0,117.1855,117.392,117.1757,117.274,22609.0
2023-11-03 15:30:00,119.27,119.27,119.02,119.05,42602.0,117.274,117.274,117.0282,117.0577,42602.0
2023-11-03 15:35:00,119.03,119.16,118.96,119.05,30436.0,117.0381,117.1659,116.9692,117.0577,30436.0
2023-11-03 15:40:00,119.07,119.12,119.01,119.06,36629.0,117.0774,117.1266,117.0184,117.0676,36629.0
2023-11-03 15:45:00,119.06,119.06,118.91,118.93,47917.0,117.0676,117.0676,116.9201,116.9397,47917.0
2023-11-03 15:50:00,118.92,118.95,118.75,118.85,88822.0,116.9299,116.9594,116.7627,116.8611,88822.0
2023-11-03 15:55:00,118.84,119.06,118.81,118.86,201049.0,116.8512,117.0676,116.8217,116.8709,201049.0
2023-11-06 09:30:00,116.81,117.99,116.24,117.91,77386.0,114.8552,116.0155,114.2947,115.9368,77386.0
2023-11-06 09:35:00,117.9,117.99,117.45,117.59,38462.0,115.927,116.0155,115.4845,115.6222,38462.0
2023-11-06 09:40:00,117.54,118.42,117.43,118.26,136030.0,115.573,116.4383,115.4648,116.2809,136030.0
2023-11-06 09:45:00,118.25,118.26,117.42,117.45,27697.0,116.2711,116.2809,115.455,115.4845,27697.0
2023-11-06 09:50:00,117.51,117.61,116.78,116.87,26976.0,115.5435,115.6418,114.8257,114.9142,26976.0
2023-11-06 09:55:00,116.96,117.47,116.82,117.28,27592.0,115.0027,115.5042,114.865,115.3173,27592.0
2023-11-06 10:00:00,117.29,117.32,116.39,116.6,24081.0,115.3272,115.3567,114.4422,114.6487,24081.0
2023-11-06 10:05:00,116.64,116.77,116.26,116.41,53370.0,114.6881,114.8159,114.3144,114.4619,53370.0
2023-11-06 10:10:00,116.47,116.78,116.22,116.76,15990.0,114.5209,114.8257,114.2751,114.806,15990.0
2023-11-06 10:15:00,116.76,116.89,116.46,116.89,18669.0,114.806,114.9339,114.5111,114.9339,18669.0
2023-11-06 10:20:00,116.88,117.28,116.87,117.06,57224.0,114.924,115.3173,114.9142,115.101,57224.0
2023-11-06 10:25:00,117.01,117.22,116.98,117.16,14055.0,115.0519,115.2583,115.0224,115.1994,14055.0
2023-11-06 10:30:00,117.19,117.34,117.09,117.17,14607.0,115.2288,115.3763,115.1305,115.2092,14607.0
2023-11-06 10:35:00,117.12,117.24,116.94,117.07,25018.0,115.16,115.278,114.983,115.1109,25018.0
2023-11-06 10:40:00,117.1,117.28,116.89,117.0,31170.0,115.1404,115.3173,114.9339,115.042,31170.0
2023-11-06 10:45:00,116.94,116.98,116.81,116.95,17465.0,114.983,115.0224,114.8552,114.9929,17465.0
2023-11-06 10:50:00,117.01,117.06,116.76,116.93,29264.0,115.0519,115.101,114.806,114.9732,29264.0
2023-11-06 10:55:00,116.96,117.14,116.94,117.05,11115.0,115.0027,115.1797,114.983,115.0912,11115.0
2023-11-06 11:00:00,117.03,117.16,116.83,117.13,13799.0,115.0715,115.1994,114.8749,115.1699,13799.0
2023-11-06 11:05:00,117.15,117.49,117.12,117.29,16671.0,115.1895,115.5238,115.16,115.3272,16671.0
2023-11-06 11:10:00,117.26,117.3,117.1,117.29,16306.0,115.2977,115.337,115.1404,115.3272,16306.0
2023-11-06 11:15:00,117.29,117.4,117.14,117.33,11803.0,115.3272,115.4353,115.1797,115.3665,11803.0
2023-11-06 11:20:00,117.32,117.32,117.02,117.11,12219.0,115.3567,115.3567,115.0617,115.1502,12219.0
2023-11-06 11:25:00,117.11,117.34,117.1,117.1,8378.0,115.1502,115.3763,115.1404,115.1404,8378.0
2023-11-06 11:30:00,117.07,117.27,117.05,117.19,14051.0,115.1109,115.3075,115.0912,115.2288,14051.0
2023-11-06 11:35:00,117.14,117.31,117.07,117.29,14013.0,115.1797,115.3468,115.1109,115.3272,14013.0
2023-11-06 11:40:00,117.3,117.5,117.26,117.5,12684.0,115.337,115.5337,115.2977,115.5337,12684.0
2023-11-06 11:45:00,117.52,117.56,117.37,117.46,10203.0,115.5533,115.5927,115.4058,115.4943,10203.0
2023-11-06 11:50:00,117.47,117.79,117.47,117.78,17440.0,115.5042,115.8188,115.5042,115.809,17440.0
2023-11-06 11:55:00,117.79,117.86,117.74,117.76,11134.0,115.8188,115.8876,115.7696,115.7893,11134.0
2023-11-06 12:00:00,117.78,117.95,117.78,117.87,13773.0,115.809,115.9761,115.809,115.8975,13773.0
2023-11-06 12:05:00,117.87,117.91,117.75,117.9,12395.0,115.8975,115.9368,115.7795,115.927,12395.0
2023-11-06 12:10:00,117.88,117.98,117.84,117.89,21315.0,115.9073,116.0056,115.868,115.9171,21315.0
2023-11-06 12:15:00,117.88,117.92,117.73,117.83,18088.0,115.9073,115.9466,115.7598,115.8581,18088.0
2023-11-06 12:20:00,117.82,117.88,117.75,117.79,14899.0,115.8483,115.9073,115.7795,115.8188,14899.0
2023-11-06 12:25:00,117.84,117.88,117.78,117.87,16480.0,115.868,115.9073,115.809,115.8975,16480.0
2023-11-06 12:30:00,117.85,117.9,117.71,117.86,16274.0,115.8778,115.927,115.7401,115.8876,16274.0
2023-11-06 12:35:00,117.88,117.92,117.77,117.9,18198.0,115.9073,115.9466,115.7991,115.927,18198.0
2023-11-06 12:40:00,117.92,117.92,117.77,117.83,13030.0,115.9466,115.9466,115.7991,115.8581,13030.0
2023-11-06 12:45:00,117.85,117.89,117.61,117.78,37518.0,115.8778,115.9171,115.6418,115.809,37518.0
2023-11-06 12:50:00,117.76,117.78,117.59,117.71,16250.0,115.7893,115.809,115.6222,115.7401,16250.0
2023-11-06 12:55:00,117.7,117.86,117.69,117.79,12502.0,115.7303,115.8876,115.7205,115.8188,12502.0
2023-11-06 13:00:00,117.85,117.85,117.72,117.85,13037.0,115.8778,115.8778,115.75,115.8778,13037.0
2023-11-06 13:05:00,117.86,117.91,117.77,117.86,11703.0,115.8876,115.9368,115.7991,115.8876,11703.0
2023-11-06 13:10:00,117.84,117.86,117.7,117.82,27001.0,115.868,115.8876,115.7303,115.8483,27001.0
2023-11-06 13:15:00,117.82,117.85,117.73,117.79,13485.0,115.8483,115.8778,115.7598,115.8188,13485.0
2023-11-06 13:20:00,117.76,117.79,117.55,117.77,37771.0,115.7893,115.8188,115.5828,115.7991,37771.0
2023-11-06 13:25:00,117.78,117.79,117.63,117.77,12469.0,115.809,115.8188,115.6615,115.7991,12469.0
2023-11-06 13:30:00,117.75,117.86,117.7,117.84,11167.0,115.7795,115.8876,115.7303,115.868,11167.0
2023-11-06 13:35:00,117.85,118.12,117.83,118.11,17638.0,115.8778,116.1433,115.8581,116.1335,17638.0
2023-11-06 13:40:00,118.13,118.2,117.94,118.05,16220.0,116.1531,116.2219,115.9663,116.0745,16220.0
2023-11-06 13:45:00,118.05,118.06,117.97,118.0,16068.0,116.0745,116.0843,115.9958,116.0253,16068.0
2023-11-06 13:50:00,118.01,118.03,117.72,117.8,30799.0,116.0351,116.0548,115.75,115.8286,30799.0
2023-11-06 13:55:00,117.8,117.99,117.8,117.95,45810.0,115.8286,116.0155,115.8286,115.9761,45810.0
2023-11-06 14:00:00,117.96,118.03,117.81,117.88,12520.0,115.986,116.0548,115.8385,115.9073,12520.0
2023-11-06 14:05:00,117.87,117.87,117.69,117.69,16102.0,115.8975,115.8975,115.7205,115.7205,16102.0
2023-11-06 14:10:00,117.67,117.71,117.57,117.63,21260.0,115.7008,115.7401,115.6025,115.6615,21260.0
2023-11-06 14:15:00,117.61,117.74,117.57,117.68,13786.0,115.6418,115.7696,115.6025,115.7106,13786.0
2023-11-06 14:20:00,117.67,117.85,117.67,117.81,13995.0,115.7008,115.8778,115.7008,115.8385,13995.0
2023-11-06 14:25:00,117.79,117.84,117.72,117.83,15630.0,115.8188,115.868,115.75,115.8581,15630.0
2023-11-06 14:30:00,117.82,117.95,117.75,117.92,18386.0,115.8483,115.9761,115.7795,115.9466,18386.0
2023-11-06 14:35:00,117.9,117.96,117.78,117.89,17903.0,115.927,115.986,115.809,115.9171,17903.0
2023-11-06 14:40:00,117.89,118.18,117.86,118.13,24022.0,115.9171,116.2023,115.8876,116.1531,24022.0
2023-11-06 14:45:00,118.11,118.21,118.09,118.16,16848.0,116.1335,116.2318,116.1138,116.1826,16848.0
2023-11-06 14:50:00,118.17,118.21,118.11,118.15,18836.0,116.1924,116.2318,116.1335,116.1728,18836.0
2023-11-06 14:55:00,118.16,118.26,118.13,118.2,21433.0,116.1826,116.2809,116.1531,116.2219,21433.0
2023-11-06 15:00:00,118.2,118.28,118.1,118.16,14158.0,116.2219,116.3006,116.1236,116.1826,14158.0
2023-11-06 15:05:00,118.15,118.21,117.99,117.99,17953.0,116.1728,116.2318,116.0155,116.0155,17953.0
2023-11-06 15:10:00,118.04,118.11,118.01,118.08,16604.0,116.0646,116.1335,116.0351,116.104,16604.0
2023-11-06 15:15:00,118.08,118.13,117.96,118.06,34484.0,116.104,116.1531,115.986,116.0843,34484.0
2023-11-06 15:20:00,118.06,118.06,117.8,117.87,16356.0,116.0843,116.0843,115.8286,115.8975,16356.0
2023-11-06 15:25:00,117.87,117.96,117.82,117.96,22951.0,115.8975,115.986,115.8483,115.986,22951.0
2023-11-06 15:30:00,117.94,117.96,117.83,117.91,64090.0,115.9663,115.986,115.8581,115.9368,64090.0
2023-11-06 15:35:00,117.89,117.89,117.62,117.75,25112.0,115.9171,115.9171,115.6517,115.7795,25112.0
2023-11-06 15:40:00,117.75,117.86,117.72,117.81,58608.0,115.7795,115.8876,115.75,115.8385,58608.0
2023-11-06 15:45:00,117.82,117.89,117.71,117.86,65759.0,115.8483,115.9171,115.7401,115.8876,65759.0
2023-11-06 15:50:00,117.86,118.0,117.83,117.89,105334.0,115.8876,116.0253,115.8581,115.9171,105334.0
2023-11-06 15:55:00,117.89,118.08,117.72,117.75,226120.0,115.9171,116.104,115.75,115.7795,226120.0
2023-11-07 09:30:00,118.8,120.51,118.07,119.6,150014.0,116.8119,118.4933,116.0941,117.5985,150014.0
2023-11-07 09:35:00,119.47,120.65,119.41,120.27,84818.0,117.4707,118.6309,117.4117,118.2573,84818.0
2023-11-07 09:40:00,120.26,121.13,119.71,120.67,43424.0,118.2475,119.1029,117.7067,118.6506,43424.0
2023-11-07 09:45:00,120.8,121.38,120.59,120.69,41417.0,118.7784,119.3487,118.572,118.6703,41417.0
2023-11-07 09:50:00,120.71,121.24,120.6,121.01,33953.0,118.6899,119.2111,118.5818,118.9849,33953.0
2023-11-07 09:55:00,120.93,121.62,120.93,121.34,65100.0,118.9063,119.5847,118.9063,119.3094,65100.0
2023-11-07 10:00:00,121.45,122.28,121.33,121.83,94297.0,119.4176,120.2337,119.2996,119.7912,94297.0
2023-11-07 10:05:00,121.86,121.86,121.09,121.29,49877.0,119.8207,119.8207,119.0636,119.2602,49877.0
2023-11-07 10:10:00,121.18,121.89,120.9,121.81,30096.0,119.1521,119.8502,118.8768,119.7715,30096.0
2023-11-07 10:15:00,121.83,121.9,121.38,121.64,24711.0,119.7912,119.86,119.3487,119.6044,24711.0
2023-11-07 10:20:00,121.6,121.67,121.13,121.22,18417.0,119.565,119.6339,119.1029,119.1914,18417.0
2023-11-07 10:25:00,121.27,121.29,120.56,120.97,34833.0,119.2406,119.2602,118.5425,118.9456,34833.0
2023-11-07 10:30:00,121.13,121.13,120.7,120.92,16543.0,119.1029,119.1029,118.6801,118.8964,16543.0
2023-11-07 10:35:00,120.95,121.26,120.84,121.19,28319.0,118.9259,119.2307,118.8178,119.1619,28319.0
2023-11-07 10:40:00,121.23,121.27,120.99,121.14,10712.0,119.2012,119.2406,118.9653,119.1127,10712.0
2023-11-07 10:45:00,121.16,121.6,121.09,121.37,11977.0,119.1324,119.565,119.0636,119.3389,11977.0
2023-11-07 10:50:00,121.35,121.65,121.18,121.48,23620.0,119.3192,119.6142,119.1521,119.4471,23620.0
2023-11-07 10:55:00,121.57,121.67,121.3,121.52,33362.0,119.5356,119.6339,119.2701,119.4864,33362.0
2023-11-07 11:00:00,121.45,121.73,121.45,121.68,27096.0,119.4176,119.6929,119.4176,119.6437,27096.0
2023-11-07 11:05:00,121.65,121.8,121.56,121.74,25780.0,119.6142,119.7617,119.5257,119.7027,25780.0
2023-11-07 11:10:00,121.74,122.18,121.66,121.73,33812.0,119.7027,120.1353,119.624,119.6929,33812.0
2023-11-07 11:15:00,121.72,122.2,121.66,122.15,29718.0,119.683,120.155,119.624,120.1058,29718.0
2023-11-07 11:20:00,122.16,122.25,121.41,121.66,31493.0,120.1157,120.2042,119.3782,119.624,31493.0
2023-11-07 11:25:00,121.72,121.72,121.34,121.44,18685.0,119.683,119.683,119.3094,119.4077,18685.0
2023-11-07 11:30:00,121.45,121.47,121.07,121.35,18121.0,119.4176,119.4372,119.0439,119.3192,18121.0
2023-11-07 11:35:00,121.25,121.5,121.17,121.18,13693.0,119.2209,119.4667,119.1422,119.1521,13693.0
2023-11-07 11:40:00,121.18,121.34,121.1,121.11,14114.0,119.1521,119.3094,119.0734,119.0832,14114.0
2023-11-07 11:45:00,121.16,121.22,120.99,121.07,19521.0,119.1324,119.1914,118.9653,119.0439,19521.0
2023-11-07 11:50:00,121.11,121.13,120.88,121.04,16882.0,119.0832,119.1029,118.8571,119.0144,16882.0
2023-11-07 11:55:00,121.06,121.38,121.03,121.37,13293.0,119.0341,119.3487,119.0046,119.3389,13293.0
2023-11-07 12:00:00,121.33,121.35,121.08,121.34,22823.0,119.2996,119.3192,119.0538,119.3094,22823.0
2023-11-07 12:05:00,121.37,121.37,121.21,121.27,14406.0,119.3389,119.3389,119.1816,119.2406,14406.0
2023-11-07 12:10:00,121.25,121.4,121.23,121.29,18184.0,119.2209,119.3684,119.2012,119.2602,18184.0
2023-11-07 12:15:00,121.26,121.3,121.12,121.28,17919.0,119.2307,119.2701,119.0931,119.2504,17919.0
2023-11-07 12:20:00,121.29,121.34,121.06,121.34,12591.0,119.2602,119.3094,119.0341,119.3094,12591.0
2023-11-07 12:25:00,121.36,121.45,121.0,121.07,22956.0,119.3291,119.4176,118.9751,119.0439,22956.0
2023-11-07 12:30:00,121.13,121.45,121.02,121.45,18599.0,119.1029,119.4176,118.9948,119.4176,18599.0
2023-11-07 12:35:00,121.37,121.55,121.34,121.46,21341.0,119.3389,119.5159,119.3094,119.4274,21341.0
2023-11-07 12:40:00,121.45,121.55,121.25,121.36,18807.0,119.4176,119.5159,119.2209,119.3291,18807.0
2023-11-07 12:45:00,121.37,121.54,121.37,121.48,14258.0,119.3389,119.5061,119.3389,119.4471,14258.0
2023-11-07 12:50:00,121.46,121.46,121.03,121.09,23728.0,119.4274,119.4274,119.0046,119.0636,23728.0
2023-11-07 12:55:00,121.07,121.35,121.05,121.32,11436.0,119.0439,119.3192,119.0243,119.2897,11436.0
2023-11-07 13:00:00,121.29,121.46,121.16,121.17,20302.0,119.2602,119.4274,119.1324,119.1422,20302.0
2023-11-07 13:05:00,121.19,121.42,121.08,121.41,15546.0,119.1619,119.3881,119.0538,119.3782,15546.0
2023-11-07 13:10:00,121.41,121.46,121.33,121.41,11913.0,119.3782,119.4274,119.2996,119.3782,11913.0
2023-11-07 13:15:00,121.45,121.45,121.24,121.4,39576.0,119.4176,119.4176,119.2111,119.3684,39576.0
2023-11-07 13:20:00,121.39,121.39,121.23,121.28,16387.0,119.3586,119.3586,119.2012,119.2504,16387.0
2023-11-07 13:25:00,121.29,121.29,121.01,121.01,11384.0,119.2602,119.2602,118.9849,118.9849,11384.0
2023-11-07 13:30:00,121.07,121.2,120.97,121.05,7065.0,119.0439,119.1717,118.9456,119.0243,7065.0
2023-11-07 13:35:00,121.02,121.17,120.96,121.17,10083.0,118.9948,119.1422,118.9358,119.1422,10083.0
2023-11-07 13:40:00,121.17,121.17,121.01,121.01,11373.0,119.1422,119.1422,118.9849,118.9849,11373.0
2023-11-07 13:45:00,121.05,121.2,121.01,121.09,12508.0,119.0243,119.1717,118.9849,119.0636,12508.0
2023-11-07 13:50:00,121.04,121.04,120.86,120.86,14498.0,119.0144,119.0144,118.8374,118.8374,14498.0
2023-11-07 13:55:00,120.83,121.02,120.66,120.98,23504.0,118.8079,118.9948,118.6408,118.9554,23504.0
2023-11-07 14:00:00,120.96,121.11,120.92,121.1,12633.0,118.9358,119.0832,118.8964,119.0734,12633.0
2023-11-07 14:05:00,121.1,121.23,121.09,121.23,14448.0,119.0734,119.2012,119.0636,119.2012,14448.0
2023-11-07 14:10:00,121.22,121.25,121.07,121.22,18226.0,119.1914,119.2209,119.0439,119.1914,18226.0
2023-11-07 14:15:00,121.22,121.38,121.13,121.38,18812.0,119.1914,119.3487,119.1029,119.3487,18812.0
2023-11-07 14:20:00,121.38,121.4,121.16,121.33,32795.0,119.3487,119.3684,119.1324,119.2996,32795.0
2023-11-07 14:25:00,121.37,121.44,121.29,121.33,17689.0,119.3389,119.4077,119.2602,119.2996,17689.0
2023-11-07 14:30:00,121.35,121.48,121.25,121.47,16392.0,119.3192,119.4471,119.2209,119.4372,16392.0
2023-11-07 14:35:00,121.47,121.56,121.32,121.56,44785.0,119.4372,119.5257,119.2897,119.5257,44785.0
2023-11-07 14:40:00,121.55,121.73,121.53,121.73,30807.0,119.5159,119.6929,119.4962,119.6929,30807.0
2023-11-07 14:45:00,121.73,121.82,121.61,121.77,50030.0,119.6929,119.7814,119.5749,119.7322,50030.0
2023-11-07 14:50:00,121.77,121.8,121.22,121.5,46032.0,119.7322,119.7617,119.1914,119.4667,46032.0
2023-11-07 14:55:00,121.55,121.58,121.25,121.35,26064.0,119.5159,119.5454,119.2209,119.3192,26064.0
2023-11-07 15:00:00,121.33,121.47,121.23,121.24,18302.0,119.2996,119.4372,119.2012,119.2111,18302.0
2023-11-07 15:05:00,121.23,121.23,121.01,121.21,12463.0,119.2012,119.2012,118.9849,119.1816,12463.0
2023-11-07 15:10:00,121.21,121.34,121.21,121.32,12394.0,119.1816,119.3094,119.1816,119.2897,12394.0
2023-11-07 15:15:00,121.32,121.4,121.23,121.32,18528.0,119.2897,119.3684,119.2012,119.2897,18528.0
2023-11-07 15:20:00,121.35,121.53,121.31,121.52,25785.0,119.3192,119.4962,119.2799,119.4864,25785.0
2023-11-07 15:25:00,121.5,121.54,121.42,121.42,13546.0,119.4667,119.5061,119.3881,119.3881,13546.0
2023-11-07 15:30:00,121.42,121.46,121.4,121.44,23358.0,119.3881,119.4274,119.3684,119.4077,23358.0
2023-11-07 15:35:00,121.44,121.67,121.4,121.61,37654.0,119.4077,119.6339,119.3684,119.5749,37654.0
2023-11-07 15:40:00,121.57,121.67,121.46,121.63,31498.0,119.5356,119.6339,119.4274,119.5945,31498.0
2023-11-07 15:45:00,121.64,121.72,121.46,121.59,55931.0,119.6044,119.683,119.4274,119.5552,55931.0
2023-11-07 15:50:00,121.59,121.6,121.44,121.45,78084.0,119.5552,119.565,119.4077,119.4176,78084.0
2023-11-07 15:55:00,121.45,121.5,121.14,121.19,323515.0,119.4176,119.4667,119.1127,119.1619,323515.0
2023-11-08 09:30:00,121.97,122.34,121.0,122.34,68365.0,119.9289,120.2927,118.9751,120.2927,68365.0
2023-11-08 09:35:00,122.23,123.05,122.03,122.91,31491.0,120.1845,120.9908,119.9879,120.8531,31491.0
2023-11-08 09:40:00,123.05,123.52,122.71,123.4,38107.0,120.9908,121.4529,120.6565,121.3349,38107.0
2023-11-08 09:45:00,123.37,123.56,123.26,123.44,26130.0,121.3054,121.4922,121.1973,121.3743,26130.0
2023-11-08 09:50:00,123.37,123.64,123.37,123.64,19372.0,121.3054,121.5709,121.3054,121.5709,19372.0
2023-11-08 09:55:00,123.67,123.74,123.4,123.4,21021.0,121.6004,121.6692,121.3349,121.3349,21021.0
2023-11-08 10:00:00,123.45,123.45,122.9,122.93,35098.0,121.3841,121.3841,120.8433,120.8728,35098.0
2023-11-08 10:05:00,122.99,123.01,122.7,122.88,30409.0,120.9318,120.9515,120.6466,120.8236,30409.0
2023-11-08 10:10:00,122.9,122.9,122.23,122.37,19270.0,120.8433,120.8433,120.1845,120.3222,19270.0
2023-11-08 10:15:00,122.37,122.45,122.23,122.37,10686.0,120.3222,120.4008,120.1845,120.3222,10686.0
2023-11-08 10:20:00,122.3,122.7,122.2,122.65,18784.0,120.2533,120.6466,120.155,120.5975,18784.0
2023-11-08 10:25:00,122.68,122.7,122.37,122.52,23429.0,120.627,120.6466,120.3222,120.4697,23429.0
2023-11-08 10:30:00,122.48,122.51,122.3,122.47,24404.0,120.4303,120.4598,120.2533,120.4205,24404.0
2023-11-08 10:35:00,122.43,122.51,122.05,122.11,22381.0,120.3812,120.4598,120.0075,120.0665,22381.0
2023-11-08 10:40:00,122.09,122.22,121.96,122.07,34127.0,120.0468,120.1747,119.919,120.0272,34127.0
2023-11-08 10:45:00,122.06,122.1,121.87,122.06,24397.0,120.0174,120.0567,119.8305,120.0174,24397.0
2023-11-08 10:50:00,122.02,122.09,121.84,121.97,23218.0,119.978,120.0468,119.801,119.9289,23218.0
2023-11-08 10:55:00,122.0,122.18,121.89,121.98,18708.0,119.9584,120.1353,119.8502,119.9387,18708.0
2023-11-08 11:00:00,121.93,122.19,121.93,122.04,12147.0,119.8895,120.1452,119.8895,119.9977,12147.0
2023-11-08 11:05:00,122.09,122.09,121.72,121.82,13893.0,120.0468,120.0468,119.683,119.7814,13893.0
2023-11-08 11:10:00,121.84,121.99,121.82,121.92,17260.0,119.801,119.9485,119.7814,119.8797,17260.0
2023-11-08 11:15:00,121.94,122.02,121.78,121.8,21608.0,119.8994,119.978,119.742,119.7617,21608.0
2023-11-08 11:20:00,121.79,121.82,121.45,121.46,14794.0,119.7519,119.7814,119.4176,119.4274,14794.0
2023-11-08 11:25:00,121.45,121.81,121.43,121.79,12395.0,119.4176,119.7715,119.3979,119.7519,12395.0
2023-11-08 11:30:00,121.81,122.12,121.7,122.05,18810.0,119.7715,120.0763,119.6634,120.0075,18810.0
2023-11-08 11:35:00,122.0,122.29,122.0,122.23,13627.0,119.9584,120.2435,119.9584,120.1845,13627.0
2023-11-08 11:40:00,122.23,122.59,122.2,122.59,22022.0,120.1845,120.5385,120.155,120.5385,22022.0
2023-11-08 11:45:00,122.55,122.69,122.55,122.58,13466.0,120.4992,120.6368,120.4992,120.5286,13466.0
2023-11-08 11:50:00,122.58,122.58,122.2,122.21,21096.0,120.5286,120.5286,120.155,120.1648,21096.0
2023-11-08 11:55:00,122.2,122.28,121.86,121.91,46412.0,120.155,120.2337,119.8207,119.8699,46412.0
2023-11-08 12:00:00,121.93,121.93,121.72,121.78,8761.0,119.8895,119.8895,119.683,119.742,8761.0
2023-11-08 12:05:00,121.82,121.84,121.31,121.43,22027.0,119.7814,119.801,119.2799,119.3979,22027.0
2023-11-08 12:10:00,121.43,121.49,121.16,121.23,13863.0,119.3979,119.4569,119.1324,119.2012,13863.0
2023-11-08 12:15:00,121.18,121.52,121.12,121.32,20539.0,119.1521,119.4864,119.0931,119.2897,20539.0
2023-11-08 12:20:00,121.37,121.41,121.24,121.29,13255.0,119.3389,119.3782,119.2111,119.2602,13255.0
2023-11-08 12:25:00,121.28,121.35,121.19,121.28,9218.0,119.2504,119.3192,119.1619,119.2504,9218.0
2023-11-08 12:30:00,121.28,121.36,121.12,121.33,12370.0,119.2504,119.3291,119.0931,119.2996,12370.0
2023-11-08 12:35:00,121.31,121.38,121.26,121.36,6086.0,119.2799,119.3487,119.2307,119.3291,6086.0
2023-11-08 12:40:00,121.34,121.37,121.2,121.28,20571.0,119.3094,119.3389,119.1717,119.2504,20571.0
2023-11-08 12:45:00,121.3,121.3,121.09,121.17,13761.0,119.2701,119.2701,119.0636,119.1422,13761.0
2023-11-08 12:50:00,121.17,121.22,121.12,121.16,9618.0,119.1422,119.1914,119.0931,119.1324,9618.0
2023-11-08 12:55:00,121.16,121.23,121.05,121.18,11115.0,119.1324,119.2012,119.0243,119.1521,11115.0
2023-11-08 13:00:00,121.22,121.37,121.13,121.36,16515.0,119.1914,119.3389,119.1029,119.3291,16515.0
2023-11-08 13:05:00,121.37,121.64,121.37,121.48,7216.0,119.3389,119.6044,119.3389,119.4471,7216.0
2023-11-08 13:10:00,121.5,121.54,121.29,121.35,12549.0,119.4667,119.5061,119.2602,119.3192,12549.0
2023-11-08 13:15:00,121.4,121.43,121.29,121.43,14251.0,119.3684,119.3979,119.2602,119.3979,14251.0
2023-11-08 13:20:00,121.41,121.6,121.33,121.6,10992.0,119.3782,119.565,119.2996,119.565,10992.0
2023-11-08 13:25:00,121.57,121.59,121.42,121.55,10986.0,119.5356,119.5552,119.3881,119.5159,10986.0
2023-11-08 13:30:00,121.57,121.66,121.56,121.59,9682.0,119.5356,119.624,119.5257,119.5552,9682.0
2023-11-08 13:35:00,121.58,121.63,121.53,121.57,7981.0,119.5454,119.5945,119.4962,119.5356,7981.0
2023-11-08 13:40:00,121.6,121.78,121.6,121.78,12656.0,119.565,119.742,119.565,119.742,12656.0
2023-11-08 13:45:00,121.76,121.78,121.55,121.61,16282.0,119.7224,119.742,119.5159,119.5749,16282.0
2023-11-08 13:50:00,121.62,121.62,121.47,121.55,11638.0,119.5847,119.5847,119.4372,119.5159,11638.0
2023-11-08 13:55:00,121.57,121.63,121.48,121.61,17900.0,119.5356,119.5945,119.4471,119.5749,17900.0
2023-11-08 14:00:00,121.62,121.86,121.56,121.81,15783.0,119.5847,119.8207,119.5257,119.7715,15783.0
2023-11-08 14:05:00,121.85,121.85,121.62,121.62,7857.0,119.8109,119.8109,119.5847,119.5847,7857.0
2023-11-08 14:10:00,121.62,121.77,121.61,121.77,10375.0,119.5847,119.7322,119.5749,119.7322,10375.0
2023-11-08 14:15:00,121.75,121.81,121.71,121.78,7965.0,119.7125,119.7715,119.6732,119.742,7965.0
2023-11-08 14:20:00,121.83,121.94,121.78,121.86,10725.0,119.7912,119.8994,119.742,119.8207,10725.0
2023-11-08 14:25:00,121.91,121.91,121.79,121.86,11077.0,119.8699,119.8699,119.7519,119.8207,11077.0
2023-11-08 14:30:00,121.88,121.88,121.78,121.81,9914.0,119.8404,119.8404,119.742,119.7715,9914.0
2023-11-08 14:35:00,121.8,122.02,121.79,122.0,11794.0,119.7617,119.978,119.7519,119.9584,11794.0
2023-11-08 14:40:00,122.0,122.0,121.78,121.9,12464.0,119.9584,119.9584,119.742,119.86,12464.0
2023-11-08 14:45:00,121.91,121.93,121.83,121.92,15967.0,119.8699,119.8895,119.7912,119.8797,15967.0
2023-11-08 14:50:00,121.92,121.96,121.89,121.93,9868.0,119.8797,119.919,119.8502,119.8895,9868.0
2023-11-08 14:55:00,121.94,121.98,121.82,121.86,15133.0,119.8994,119.9387,119.7814,119.8207,15133.0
2023-11-08 15:00:00,121.84,121.88,121.64,121.74,19523.0,119.801,119.8404,119.6044,119.7027,19523.0
2023-11-08 15:05:00,121.76,121.85,121.74,121.79,11580.0,119.7224,119.8109,119.7027,119.7519,11580.0
2023-11-08 15:10:00,121.81,121.87,121.72,121.87,12370.0,119.7715,119.8305,119.683,119.8305,12370.0
2023-11-08 15:15:00,121.84,121.88,121.65,121.73,16329.0,119.801,119.8404,119.6142,119.6929,16329.0
2023-11-08 15:20:00,121.75,121.82,121.72,121.78,10736.0,119.7125,119.7814,119.683,119.742,10736.0
2023-11-08 15:25:00,121.78,121.97,121.76,121.91,16623.0,119.742,119.9289,119.7224,119.8699,16623.0
2023-11-08 15:30:00,121.94,121.99,121.87,121.94,21053.0,119.8994,119.9485,119.8305,119.8994,21053.0
2023-11-08 15:35:00,121.95,122.01,121.93,121.99,17295.0,119.9092,119.9682,119.8895,119.9485,17295.0
2023-11-08 15:40:00,122.0,122.24,121.99,122.11,31126.0,119.9584,120.1943,119.9485,120.0665,31126.0
2023-11-08 15:45:00,122.11,122.16,122.03,122.15,25757.0,120.0665,120.1157,119.9879,120.1058,25757.0
2023-11-08 15:50:00,122.14,122.18,121.98,122.02,45398.0,120.096,120.1353,119.9387,119.978,45398.0
2023-11-08 15:55:00,122.01,122.04,121.78,121.81,137294.0,119.9682,119.9977,119.742,119.7715,137294.0
2023-11-09 09:30:00,122.04,122.57,121.76,122.13,34662.0,119.9977,120.5188,119.7224,120.0862,34662.0
2023-11-09 09:35:00,122.12,122.64,122.12,122.62,12629.0,120.0763,120.5876,120.0763,120.568,12629.0
2023-11-09 09:40:00,122.63,123.3,122.58,123.22,12900.0,120.5778,121.2366,120.5286,121.1579,12900.0
2023-11-09 09:45:00,123.15,123.25,122.59,122.89,12335.0,121.0891,121.1874,120.5385,120.8335,12335.0
2023-11-09 09:50:00,122.84,123.06,122.71,122.91,8252.0,120.7843,121.0006,120.6565,120.8531,8252.0
2023-11-09 09:55:00,122.93,123.02,122.72,122.85,10231.0,120.8728,120.9613,120.6663,120.7941,10231.0
2023-11-09 10:00:00,122.86,122.92,122.58,122.65,7785.0,120.804,120.863,120.5286,120.5975,7785.0
2023-11-09 10:05:00,122.59,122.59,122.12,122.32,19000.0,120.5385,120.5385,120.0763,120.273,19000.0
2023-11-09 10:10:00,122.27,122.36,122.15,122.31,16393.0,120.2238,120.3123,120.1058,120.2632,16393.0
2023-11-09 10:15:00,122.31,122.53,122.29,122.5,16491.0,120.2632,120.4795,120.2435,120.45,16491.0
2023-11-09 10:20:00,122.49,122.74,122.41,122.61,13479.0,120.4402,120.686,120.3615,120.5581,13479.0
2023-11-09 10:25:00,122.62,122.78,122.52,122.77,9524.0,120.568,120.7253,120.4697,120.7155,9524.0
2023-11-09 10:30:00,122.79,122.84,122.4,122.53,13911.0,120.7351,120.7843,120.3517,120.4795,13911.0
2023-11-09 10:35:00,122.52,122.65,122.48,122.48,11391.0,120.4697,120.5975,120.4303,120.4303,11391.0
2023-11-09 10:40:00,122.54,122.81,122.52,122.8,13086.0,120.4893,120.7548,120.4697,120.745,13086.0
2023-11-09 10:45:00,122.8,122.85,122.67,122.67,11050.0,120.745,120.7941,120.6171,120.6171,11050.0
2023-11-09 10:50:00,122.67,122.96,122.66,122.77,13177.0,120.6171,120.9023,120.6073,120.7155,13177.0
2023-11-09 10:55:00,122.82,123.01,122.82,123.0,9501.0,120.7646,120.9515,120.7646,120.9416,9501.0
2023-11-09 11:00:00,123.02,123.02,122.87,122.89,9278.0,120.9613,120.9613,120.8138,120.8335,9278.0
2023-11-09 11:05:00,122.87,123.15,122.83,123.01,13462.0,120.8138,121.0891,120.7745,120.9515,13462.0
2023-11-09 11:10:00,123.05,123.11,122.98,123.11,13935.0,120.9908,121.0498,120.922,121.0498,13935.0
2023-11-09 11:15:00,123.14,123.19,123.04,123.05,8877.0,121.0793,121.1284,120.981,120.9908,8877.0
2023-11-09 11:20:00,123.04,123.05,122.96,122.99,9825.0,120.981,120.9908,120.9023,120.9318,9825.0
2023-11-09 11:25:00,122.99,123.04,122.89,122.96,9088.0,120.9318,120.981,120.8335,120.9023,9088.0
2023-11-09 11:30:00,123.0,123.08,122.92,123.05,11034.0,120.9416,121.0203,120.863,120.9908,11034.0
2023-11-09 11:35:00,123.07,123.08,122.81,122.82,8331.0,121.0104,121.0203,120.7548,120.7646,8331.0
2023-11-09 11:40:00,122.85,122.94,122.72,122.86,8326.0,120.7941,120.8826,120.6663,120.804,8326.0
2023-11-09 11:45:00,122.89,123.02,122.88,122.93,9688.0,120.8335,120.9613,120.8236,120.8728,9688.0
2023-11-09 11:50:00,122.88,122.94,122.82,122.87,7667.0,120.8236,120.8826,120.7646,120.8138,7667.0
2023-11-09 11:55:00,122.84,122.9,122.68,122.9,10728.0,120.7843,120.8433,120.627,120.8433,10728.0
2023-11-09 12:00:00,122.87,122.97,122.77,122.91,9228.0,120.8138,120.9121,120.7155,120.8531,9228.0
2023-11-09 12:05:00,122.88,122.88,122.68,122.72,10031.0,120.8236,120.8236,120.627,120.6663,10031.0
2023-11-09 12:10:00,122.74,122.75,122.67,122.74,6546.0,120.686,120.6958,120.6171,120.686,6546.0
2023-11-09 12:15:00,122.73,122.73,122.52,122.63,8956.0,120.6761,120.6761,120.4697,120.5778,8956.0
2023-11-09 12:20:00,122.63,122.84,122.63,122.79,12667.0,120.5778,120.7843,120.5778,120.7351,12667.0
2023-11-09 12:25:00,122.77,122.78,122.68,122.71,17034.0,120.7155,120.7253,120.627,120.6565,17034.0
2023-11-09 12:30:00,122.67,122.8,122.59,122.62,5605.0,120.6171,120.745,120.5385,120.568,5605.0
2023-11-09 12:35:00,122.72,122.74,122.64,122.64,6948.0,120.6663,120.686,120.5876,120.5876,6948.0
2023-11-09 12:40:00,122.65,122.73,122.62,122.63,5106.0,120.5975,120.6761,120.568,120.5778,5106.0
2023-11-09 12:45:00,122.6,122.75,122.6,122.75,6918.0,120.5483,120.6958,120.5483,120.6958,6918.0
2023-11-09 12:50:00,122.74,122.84,122.7,122.73,9512.0,120.686,120.7843,120.6466,120.6761,9512.0
2023-11-09 12:55:00,122.62,122.73,122.57,122.63,5224.0,120.568,120.6761,120.5188,120.5778,5224.0
2023-11-09 13:00:00,122.6,122.67,121.47,121.8,36180.0,120.5483,120.6171,119.4372,119.7617,36180.0
2023-11-09 13:05:00,121.81,121.88,121.23,121.41,23414.0,119.7715,119.8404,119.2012,119.3782,23414.0
2023-11-09 13:10:00,121.3,121.87,121.24,121.83,21020.0,119.2701,119.8305,119.2111,119.7912,21020.0
2023-11-09 13:15:00,121.76,121.78,121.29,121.29,13544.0,119.7224,119.742,119.2602,119.2602,13544.0
2023-11-09 13:20:00,121.31,121.44,121.17,121.31,12610.0,119.2799,119.4077,119.1422,119.2799,12610.0
2023-11-09 13:25:00,121.34,121.49,121.27,121.27,8105.0,119.3094,119.4569,119.2406,119.2406,8105.0
2023-11-09 13:30:00,121.25,121.41,121.12,121.41,8349.0,119.2209,119.3782,119.0931,119.3782,8349.0
2023-11-09 13:35:00,121.43,121.78,121.39,121.58,9933.0,119.3979,119.742,119.3586,119.5454,9933.0
2023-11-09 13:40:00,121.56,121.57,121.44,121.5,6360.0,119.5257,119.5356,119.4077,119.4667,6360.0
2023-11-09 13:45:00,121.48,121.69,121.48,121.66,4885.0,119.4471,119.6535,119.4471,119.624,4885.0
2023-11-09 13:50:00,121.61,121.63,121.37,121.47,14261.0,119.5749,119.5945,119.3389,119.4372,14261.0
2023-11-09 13:55:00,121.5,121.65,121.41,121.55,21198.0,119.4667,119.6142,119.3782,119.5159,21198.0
2023-11-09 14:00:00,121.51,121.51,121.1,121.21,16926.0,119.4766,119.4766,119.0734,119.1816,16926.0
2023-11-09 14:05:00,121.2,121.41,121.06,121.38,14554.0,119.1717,119.3782,119.0341,119.3487,14554.0
2023-11-09 14:10:00,121.38,121.38,121.03,121.04,8853.0,119.3487,119.3487,119.0046,119.0144,8853.0
2023-11-09 14:15:00,121.07,121.15,120.79,120.87,11373.0,119.0439,119.1226,118.7686,118.8473,11373.0
2023-11-09 14:20:00,120.92,121.24,120.92,121.11,17794.0,118.8964,119.2111,118.8964,119.0832,17794.0
2023-11-09 14:25:00,121.13,121.28,121.01,121.18,8199.0,119.1029,119.2504,118.9849,119.1521,8199.0
2023-11-09 14:30:00,121.13,121.2,121.0,121.01,6890.0,119.1029,119.1717,118.9751,118.9849,6890.0
2023-11-09 14:35:00,121.04,121.09,120.71,120.92,11623.0,119.0144,119.0636,118.6899,118.8964,11623.0
2023-11-09 14:40:00,120.92,120.93,120.3,120.3,14803.0,118.8964,118.9063,118.2868,118.2868,14803.0
2023-11-09 14:45:00,120.4,120.54,120.27,120.46,41780.0,118.3851,118.5228,118.2573,118.4441,41780.0
2023-11-09 14:50:00,120.45,120.54,120.32,120.35,13257.0,118.4343,118.5228,118.3065,118.336,13257.0
2023-11-09 14:55:00,120.33,120.5,120.28,120.32,12950.0,118.3163,118.4835,118.2671,118.3065,12950.0
2023-11-09 15:00:00,120.32,120.34,120.1,120.2,21429.0,118.3065,118.3261,118.0902,118.1885,21429.0
2023-11-09 15:05:00,120.18,120.53,120.14,120.5,15316.0,118.1688,118.513,118.1295,118.4835,15316.0
2023-11-09 15:10:00,120.45,120.64,120.44,120.61,15195.0,118.4343,118.6211,118.4245,118.5916,15195.0
2023-11-09 15:15:00,120.61,120.67,120.49,120.59,21899.0,118.5916,118.6506,118.4736,118.572,21899.0
2023-11-09 15:20:00,120.61,120.63,120.37,120.46,14439.0,118.5916,118.6113,118.3556,118.4441,14439.0
2023-11-09 15:25:00,120.46,120.5,120.27,120.36,15019.0,118.4441,118.4835,118.2573,118.3458,15019.0
2023-11-09 15:30:00,120.34,120.56,120.34,120.56,23328.0,118.3261,118.5425,118.3261,118.5425,23328.0
2023-11-09 15:35:00,120.58,120.79,120.57,120.72,21761.0,118.5621,118.7686,118.5523,118.6998,21761.0
2023-11-09 15:40:00,120.75,120.86,120.74,120.8,21171.0,118.7293,118.8374,118.7194,118.7784,21171.0
2023-11-09 15:45:00,120.78,120.91,120.74,120.83,27869.0,118.7588,118.8866,118.7194,118.8079,27869.0
2023-11-09 15:50:00,120.85,121.07,120.84,120.86,44112.0,118.8276,119.0439,118.8178,118.8374,44112.0
2023-11-09 15:55:00,120.84,120.91,120.62,120.68,153759.0,118.8178,118.8866,118.6014,118.6604,153759.0
2023-11-10 09:30:00,121.54,121.54,120.16,120.59,46246.0,119.5061,119.5061,118.1491,118.572,46246.0
2023-11-10 09:35:00,120.71,121.0,120.32,121.0,20011.0,118.6899,118.9751,118.3065,118.9751,20011.0
2023-11-10 09:40:00,121.07,121.99,121.07,121.99,20689.0,119.0439,119.9485,119.0439,119.9485,20689.0
2023-11-10 09:45:00,121.97,122.51,121.86,122.16,31710.0,119.9289,120.4598,119.8207,120.1157,31710.0
2023-11-10 09:50:00,122.14,122.22,121.56,122.08,17378.0,120.096,120.1747,119.5257,120.037,17378.0
2023-11-10 09:55:00,122.02,122.31,121.81,122.31,27445.0,119.978,120.2632,119.7715,120.2632,27445.0
2023-11-10 10:00:00,122.0,122.28,121.82,121.99,45264.0,119.9584,120.2337,119.7814,119.9485,45264.0
2023-11-10 10:05:00,121.98,122.02,121.51,121.51,17165.0,119.9387,119.978,119.4766,119.4766,17165.0
2023-11-10 10:10:00,121.39,121.78,121.39,121.63,7644.0,119.3586,119.742,119.3586,119.5945,7644.0
2023-11-10 10:15:00,121.61,121.74,121.41,121.68,8165.0,119.5749,119.7027,119.3782,119.6437,8165.0
2023-11-10 10:20:00,121.64,121.95,121.64,121.82,7895.0,119.6044,119.9092,119.6044,119.7814,7895.0
2023-11-10 10:25:00,121.77,121.85,121.23,121.46,8479.0,119.7322,119.8109,119.2012,119.4274,8479.0
2023-11-10 10:30:00,121.41,121.84,121.41,121.64,12660.0,119.3782,119.801,119.3782,119.6044,12660.0
2023-11-10 10:35:00,121.64,121.73,121.47,121.48,6856.0,119.6044,119.6929,119.4372,119.4471,6856.0
2023-11-10 10:40:00,121.52,121.68,121.45,121.65,6583.0,119.4864,119.6437,119.4176,119.6142,6583.0
2023-11-10 10:45:00,121.65,121.76,121.61,121.68,6570.0,119.6142,119.7224,119.5749,119.6437,6570.0
2023-11-10 10:50:00,121.68,121.81,121.61,121.64,6698.0,119.6437,119.7715,119.5749,119.6044,6698.0
2023-11-10 10:55:00,121.64,121.77,121.53,121.77,9763.0,119.6044,119.7322,119.4962,119.7322,9763.0
2023-11-10 11:00:00,121.77,122.02,121.75,121.92,7134.0,119.7322,119.978,119.7125,119.8797,7134.0
2023-11-10 11:05:00,121.97,122.3,121.97,122.25,7311.0,119.9289,120.2533,119.9289,120.2042,7311.0
2023-11-10 11:10:00,122.22,122.29,122.07,122.28,5899.0,120.1747,120.2435,120.0272,120.2337,5899.0
2023-11-10 11:15:00,122.28,122.45,122.27,122.4,8874.0,120.2337,120.4008,120.2238,120.3517,8874.0
2023-11-10 11:20:00,122.37,122.46,122.25,122.31,15477.0,120.3222,120.4107,120.2042,120.2632,15477.0
2023-11-10 11:25:00,122.28,122.3,122.05,122.27,15893.0,120.2337,120.2533,120.0075,120.2238,15893.0
2023-11-10 11:30:00,122.21,122.32,122.15,122.21,8964.0,120.1648,120.273,120.1058,120.1648,8964.0
2023-11-10 11:35:00,122.26,122.26,122.06,122.09,9152.0,120.214,120.214,120.0174,120.0468,9152.0
2023-11-10 11:40:00,122.1,122.17,122.03,122.17,6740.0,120.0567,120.1255,119.9879,120.1255,6740.0
2023-11-10 11:45:00,122.15,122.15,121.99,122.0,11278.0,120.1058,120.1058,119.9485,119.9584,11278.0
2023-11-10 11:50:00,121.96,122.18,121.91,122.08,11684.0,119.919,120.1353,119.8699,120.037,11684.0
2023-11-10 11:55:00,122.08,122.13,122.0,122.09,6208.0,120.037,120.0862,119.9584,120.0468,6208.0
2023-11-10 12:00:00,122.07,122.37,122.07,122.24,6149.0,120.0272,120.3222,120.0272,120.1943,6149.0
2023-11-10 12:05:00,122.27,122.27,122.05,122.12,10552.0,120.2238,120.2238,120.0075,120.0763,10552.0
2023-11-10 12:10:00,122.12,122.2,122.08,122.15,6701.0,120.0763,120.155,120.037,120.1058,6701.0
2023-11-10 12:15:00,122.15,122.4,122.15,122.4,10046.0,120.1058,120.3517,120.1058,120.3517,10046.0
2023-11-10 12:20:00,122.43,122.52,122.38,122.49,5273.0,120.3812,120.4697,120.332,120.4402,5273.0
2023-11-10 12:25:00,122.49,122.56,122.46,122.51,12527.0,120.4402,120.509,120.4107,120.4598,12527.0
2023-11-10 12:30:00,122.48,122.89,122.45,122.76,7926.0,120.4303,120.8335,120.4008,120.7056,7926.0
2023-11-10 12:35:00,122.81,122.95,122.8,122.87,5612.0,120.7548,120.8925,120.745,120.8138,5612.0
2023-11-10 12:40:00,122.85,122.87,122.65,122.65,19040.0,120.7941,120.8138,120.5975,120.5975,19040.0
2023-11-10 12:45:00,122.65,122.82,122.62,122.65,19354.0,120.5975,120.7646,120.568,120.5975,19354.0
2023-11-10 12:50:00,122.65,122.85,122.63,122.85,3589.0,120.5975,120.7941,120.5778,120.7941,3589.0
2023-11-10 12:55:00,122.85,122.85,122.63,122.75,5247.0,120.7941,120.7941,120.5778,120.6958,5247.0
2023-11-10 13:00:00,122.76,122.87,122.74,122.85,8793.0,120.7056,120.8138,120.686,120.7941,8793.0
2023-11-10 13:05:00,122.82,122.82,122.72,122.78,5763.0,120.7646,120.7646,120.6663,120.7253,5763.0
2023-11-10 13:10:00,122.76,122.79,122.66,122.69,5948.0,120.7056,120.7351,120.6073,120.6368,5948.0
2023-11-10 13:15:00,122.72,122.72,122.61,122.65,5376.0,120.6663,120.6663,120.5581,120.5975,5376.0
2023-11-10 13:20:00,122.62,122.89,122.62,122.89,9071.0,120.568,120.8335,120.568,120.8335,9071.0
2023-11-10 13:25:00,122.9,123.13,122.86,123.06,16229.0,120.8433,121.0694,120.804,121.0006,16229.0
2023-11-10 13:30:00,123.07,123.2,123.0,123.03,9600.0,121.0104,121.1383,120.9416,120.9711,9600.0
2023-11-10 13:35:00,123.03,123.03,122.86,122.92,15563.0,120.9711,120.9711,120.804,120.863,15563.0
2023-11-10 13:40:00,122.93,122.96,122.89,122.95,22358.0,120.8728,120.9023,120.8335,120.8925,22358.0
2023-11-10 13:45:00,122.96,123.14,122.96,123.09,9544.0,120.9023,121.0793,120.9023,121.0301,9544.0
2023-11-10 13:50:00,123.05,123.05,122.93,122.95,6562.0,120.9908,120.9908,120.8728,120.8925,6562.0
2023-11-10 13:55:00,122.96,122.98,122.86,122.95,7685.0,120.9023,120.922,120.804,120.8925,7685.0
2023-11-10 14:00:00,122.97,123.01,122.91,122.91,7973.0,120.9121,120.9515,120.8531,120.8531,7973.0
2023-11-10 14:05:00,122.98,123.06,122.91,123.03,5004.0,120.922,121.0006,120.8531,120.9711,5004.0
2023-11-10 14:10:00,123.03,123.13,122.92,122.96,5736.0,120.9711,121.0694,120.863,120.9023,5736.0
2023-11-10 14:15:00,122.96,122.99,122.89,122.93,7429.0,120.9023,120.9318,120.8335,120.8728,7429.0
2023-11-10 14:20:00,122.93,123.08,122.9,123.04,11806.0,120.8728,121.0203,120.8433,120.981,11806.0
2023-11-10 14:25:00,123.06,123.1,123.02,123.08,9505.0,121.0006,121.0399,120.9613,121.0203,9505.0
2023-11-10 14:30:00,123.09,123.19,123.07,123.15,18502.0,121.0301,121.1284,121.0104,121.0891,18502.0
2023-11-10 14:35:00,123.17,123.17,123.04,123.08,10802.0,121.1088,121.1088,120.981,121.0203,10802.0
2023-11-10 14:40:00,123.07,123.07,122.94,122.98,6153.0,121.0104,121.0104,120.8826,120.922,6153.0
2023-11-10 14:45:00,122.96,123.11,122.93,122.97,56093.0,120.9023,121.0498,120.8728,120.9121,56093.0
2023-11-10 14:50:00,122.97,123.08,122.84,122.9,27266.0,120.9121,121.0203,120.7843,120.8433,27266.0
2023-11-10 14:55:00,122.92,123.0,122.8,122.86,12433.0,120.863,120.9416,120.745,120.804,12433.0
2023-11-10 15:00:00,122.88,122.92,122.82,122.9,9654.0,120.8236,120.863,120.7646,120.8433,9654.0
2023-11-10 15:05:00,122.93,123.11,122.85,122.94,38515.0,120.8728,121.0498,120.7941,120.8826,38515.0
2023-11-10 15:10:00,122.93,122.96,122.8,122.8,5545.0,120.8728,120.9023,120.745,120.745,5545.0
2023-11-10 15:15:00,122.8,122.83,122.66,122.83,11790.0,120.745,120.7745,120.6073,120.7745,11790.0
2023-11-10 15:20:00,122.82,122.82,122.48,122.51,15537.0,120.7646,120.7646,120.4303,120.4598,15537.0
2023-11-10 15:25:00,122.52,122.72,122.46,122.69,11163.0,120.4697,120.6663,120.4107,120.6368,11163.0
2023-11-10 15:30:00,122.66,122.71,122.55,122.71,14797.0,120.6073,120.6565,120.4992,120.6565,14797.0
2023-11-10 15:35:00,122.72,122.79,122.63,122.68,18762.0,120.6663,120.7351,120.5778,120.627,18762.0
2023-11-10 15:40:00,122.69,122.85,122.61,122.85,27377.0,120.6368,120.7941,120.5581,120.7941,27377.0
2023-11-10 15:45:00,122.84,123.02,122.77,122.82,34467.0,120.7843,120.9613,120.7155,120.7646,34467.0
2023-11-10 15:50:00,122.86,122.92,122.43,122.47,85029.0,120.804,120.863,120.3812,120.4205,85029.0
2023-11-10 15:55:00,122.47,122.71,122.43,122.7,123502.0,120.4205,120.6565,120.3812,120.6466,123502.0
2023-11-13 09:30:00,121.75,122.49,121.34,122.49,25472.0,119.7125,120.4402,119.3094,120.4402,25472.0
2023-11-13 09:35:00,122.32,122.57,122.26,122.43,21011.0,120.273,120.5188,120.214,120.3812,21011.0
2023-11-13 09:40:00,122.5,122.6,122.28,122.29,11779.0,120.45,120.5483,120.2337,120.2435,11779.0
2023-11-13 09:45:00,122.24,122.32,121.8,121.93,14462.0,120.1943,120.273,119.7617,119.8895,14462.0
2023-11-13 09:50:00,121.87,122.19,121.73,121.83,12787.0,119.8305,120.1452,119.6929,119.7912,12787.0
2023-11-13 09:55:00,121.72,121.75,121.35,121.46,9828.0,119.683,119.7125,119.3192,119.4274,9828.0
2023-11-13 10:00:00,121.46,121.61,121.24,121.53,13158.0,119.4274,119.5749,119.2111,119.4962,13158.0
2023-11-13 10:05:00,121.46,121.59,121.36,121.46,8494.0,119.4274,119.5552,119.3291,119.4274,8494.0
2023-11-13 10:10:00,121.46,121.83,121.16,121.83,19310.0,119.4274,119.7912,119.1324,119.7912,19310.0
2023-11-13 10:15:00,121.79,122.15,121.52,122.07,12036.0,119.7519,120.1058,119.4864,120.0272,12036.0
2023-11-13 10:20:00,122.13,122.2,122.0,122.08,9103.0,120.0862,120.155,119.9584,120.037,9103.0
2023-11-13 10:25:00,122.06,122.12,121.9,122.01,24355.0,120.0174,120.0763,119.86,119.9682,24355.0
2023-11-13 10:30:00,121.99,122.17,121.93,122.17,23703.0,119.9485,120.1255,119.8895,120.1255,23703.0
2023-11-13 10:35:00,122.21,122.21,122.03,122.06,21051.0,120.1648,120.1648,119.9879,120.0174,21051.0
2023-11-13 10:40:00,122.09,122.35,122.06,122.27,8852.0,120.0468,120.3025,120.0174,120.2238,8852.0
2023-11-13 10:45:00,122.24,122.32,122.08,122.13,15740.0,120.1943,120.273,120.037,120.0862,15740.0
2023-11-13 10:50:00,122.09,122.32,122.06,122.23,6424.0,120.0468,120.273,120.0174,120.1845,6424.0
2023-11-13 10:55:00,122.25,122.27,122.08,122.24,6831.0,120.2042,120.2238,120.037,120.1943,6831.0
2023-11-13 11:00:00,122.24,122.27,121.96,121.96,15331.0,120.1943,120.2238,119.919,119.919,15331.0
2023-11-13 11:05:00,122.02,122.13,121.99,122.08,5421.0,119.978,120.0862,119.9485,120.037,5421.0
2023-11-13 11:10:00,122.11,122.13,121.96,122.08,8577.0,120.0665,120.0862,119.919,120.037,8577.0
2023-11-13 11:15:00,122.1,122.16,121.94,122.05,8085.0,120.0567,120.1157,119.8994,120.0075,8085.0
2023-11-13 11:20:00,122.09,122.21,122.04,122.21,9336.0,120.0468,120.1648,119.9977,120.1648,9336.0
2023-11-13 11:25:00,122.25,122.48,122.23,122.48,7136.0,120.2042,120.4303,120.1845,120.4303,7136.0
2023-11-13 11:30:00,122.44,122.67,122.42,122.57,6823.0,120.391,120.6171,120.3713,120.5188,6823.0
2023-11-13 11:35:00,122.63,122.63,122.24,122.33,7995.0,120.5778,120.5778,120.1943,120.2828,7995.0
2023-11-13 11:40:00,122.28,122.4,122.25,122.32,7217.0,120.2337,120.3517,120.2042,120.273,7217.0
2023-11-13 11:45:00,122.36,122.43,122.27,122.43,35408.0,120.3123,120.3812,120.2238,120.3812,35408.0
2023-11-13 11:50:00,122.47,122.49,122.37,122.41,7821.0,120.4205,120.4402,120.3222,120.3615,7821.0
2023-11-13 11:55:00,122.4,122.46,122.35,122.35,5719.0,120.3517,120.4107,120.3025,120.3025,5719.0
2023-11-13 12:00:00,122.39,122.45,122.3,122.32,6402.0,120.3418,120.4008,120.2533,120.273,6402.0
2023-11-13 12:05:00,122.28,122.31,122.23,122.25,3038.0,120.2337,120.2632,120.1845,120.2042,3038.0
2023-11-13 12:10:00,122.27,122.36,122.16,122.36,6986.0,120.2238,120.3123,120.1157,120.3123,6986.0
2023-11-13 12:15:00,122.33,122.51,122.33,122.42,4806.0,120.2828,120.4598,120.2828,120.3713,4806.0
2023-11-13 12:20:00,122.39,122.53,122.27,122.51,8322.0,120.3418,120.4795,120.2238,120.4598,8322.0
2023-11-13 12:25:00,122.47,122.53,122.39,122.4,5327.0,120.4205,120.4795,120.3418,120.3517,5327.0
2023-11-13 12:30:00,122.46,122.58,122.39,122.57,4084.0,120.4107,120.5286,120.3418,120.5188,4084.0
2023-11-13 12:35:00,122.54,122.55,122.37,122.47,4641.0,120.4893,120.4992,120.3222,120.4205,4641.0
2023-11-13 12:40:00,122.49,122.51,122.38,122.41,4077.0,120.4402,120.4598,120.332,120.3615,4077.0
2023-11-13 12:45:00,122.38,122.45,122.21,122.36,7412.0,120.332,120.4008,120.1648,120.3123,7412.0
2023-11-13 12:50:00,122.4,122.57,122.39,122.56,5870.0,120.3517,120.5188,120.3418,120.509,5870.0
2023-11-13 12:55:00,122.52,122.68,122.52,122.62,4140.0,120.4697,120.627,120.4697,120.568,4140.0
2023-11-13 13:00:00,122.66,122.81,122.6,122.73,7078.0,120.6073,120.7548,120.5483,120.6761,7078.0
2023-11-13 13:05:00,122.73,122.76,122.65,122.74,6802.0,120.6761,120.7056,120.5975,120.686,6802.0
2023-11-13 13:10:00,122.78,122.87,122.66,122.81,7684.0,120.7253,120.8138,120.6073,120.7548,7684.0
2023-11-13 13:15:00,122.86,122.87,122.75,122.79,7324.0,120.804,120.8138,120.6958,120.7351,7324.0
2023-11-13 13:20:00,122.73,122.91,122.73,122.91,5331.0,120.6761,120.8531,120.6761,120.8531,5331.0
2023-11-13 13:25:00,122.91,122.91,122.67,122.67,3338.0,120.8531,120.8531,120.6171,120.6171,3338.0
2023-11-13 13:30:00,122.66,122.81,122.65,122.76,9135.0,120.6073,120.7548,120.5975,120.7056,9135.0
2023-11-13 13:35:00,122.75,122.79,122.72,122.78,2232.0,120.6958,120.7351,120.6663,120.7253,2232.0
2023-11-13 13:40:00,122.79,122.87,122.73,122.84,5281.0,120.7351,120.8138,120.6761,120.7843,5281.0
2023-11-13 13:45:00,122.86,123.08,122.81,122.97,22351.0,120.804,121.0203,120.7548,120.9121,22351.0
2023-11-13 13:50:00,122.99,123.03,122.77,122.78,4257.0,120.9318,120.9711,120.7155,120.7253,4257.0
2023-11-13 13:55:00,122.86,122.91,122.78,122.84,6855.0,120.804,120.8531,120.7253,120.7843,6855.0
2023-11-13 14:00:00,122.87,122.93,122.76,122.88,5413.0,120.8138,120.8728,120.7056,120.8236,5413.0
2023-11-13 14:05:00,122.86,122.99,122.86,122.95,4061.0,120.804,120.9318,120.804,120.8925,4061.0
2023-11-13 14:10:00,122.93,123.05,122.85,123.02,8095.0,120.8728,120.9908,120.7941,120.9613,8095.0
2023-11-13 14:15:00,122.97,123.03,122.83,122.92,12630.0,120.9121,120.9711,120.7745,120.863,12630.0
2023-11-13 14:20:00,122.89,123.09,122.81,123.06,7253.0,120.8335,121.0301,120.7548,121.0006,7253.0
2023-11-13 14:25:00,123.07,123.08,122.92,123.01,6160.0,121.0104,121.0203,120.863,120.9515,6160.0
2023-11-13 14:30:00,123.04,123.11,122.99,123.02,8811.0,120.981,121.0498,120.9318,120.9613,8811.0
2023-11-13 14:35:00,123.03,123.15,123.03,123.08,3279.0,120.9711,121.0891,120.9711,121.0203,3279.0
2023-11-13 14:40:00,123.03,123.16,123.0,123.06,5425.0,120.9711,121.0989,120.9416,121.0006,5425.0
2023-11-13 14:45:00,123.04,123.09,122.98,123.02,15536.0,120.981,121.0301,120.922,120.9613,15536.0
2023-11-13 14:50:00,123.02,123.02,122.93,122.96,7407.0,120.9613,120.9613,120.8728,120.9023,7407.0
2023-11-13 14:55:00,122.96,123.08,122.94,123.01,6491.0,120.9023,121.0203,120.8826,120.9515,6491.0
2023-11-13 15:00:00,122.99,123.05,122.97,123.04,7870.0,120.9318,120.9908,120.9121,120.981,7870.0
2023-11-13 15:05:00,123.02,123.02,122.88,122.95,13366.0,120.9613,120.9613,120.8236,120.8925,13366.0
2023-11-13 15:10:00,122.91,122.92,122.82,122.88,7899.0,120.8531,120.863,120.7646,120.8236,7899.0
2023-11-13 15:15:00,122.83,122.97,122.72,122.91,25946.0,120.7745,120.9121,120.6663,120.8531,25946.0
2023-11-13 15:20:00,122.93,122.97,122.78,122.88,9361.0,120.8728,120.9121,120.7253,120.8236,9361.0
2023-11-13 15:25:00,122.89,122.9,122.8,122.89,8665.0,120.8335,120.8433,120.745,120.8335,8665.0
2023-11-13 15:30:00,122.89,123.05,122.82,122.82,16537.0,120.8335,120.9908,120.7646,120.7646,16537.0
2023-11-13 15:35:00,122.84,122.86,122.78,122.85,12780.0,120.7843,120.804,120.7253,120.7941,12780.0
2023-11-13 15:40:00,122.81,122.82,122.7,122.74,26027.0,120.7548,120.7646,120.6466,120.686,26027.0
2023-11-13 15:45:00,122.71,122.76,122.56,122.64,24335.0,120.6565,120.7056,120.509,120.5876,24335.0
2023-11-13 15:50:00,122.63,122.64,122.34,122.5,42880.0,120.5778,120.5876,120.2927,120.45,42880.0
2023-11-13 15:55:00,122.5,122.51,122.19,122.21,141758.0,120.45,120.4598,120.1452,120.1648,141758.0
2023-11-14 09:30:00,126.94,128.4,126.82,128.34,124397.0,124.8157,126.2513,124.6977,126.1923,124397.0
2023-11-14 09:35:00,128.37,128.78,127.71,127.81,64984.0,126.2218,126.6249,125.5728,125.6711,64984.0
2023-11-14 09:40:00,127.82,128.74,127.54,128.5,74082.0,125.681,126.5856,125.4056,126.3496,74082.0
2023-11-14 09:45:00,128.3,129.21,128.2,128.82,69111.0,126.1529,127.0477,126.0546,126.6642,69111.0
2023-11-14 09:50:00,128.75,129.02,128.44,128.58,30699.0,126.5954,126.8609,126.2906,126.4282,30699.0
2023-11-14 09:55:00,128.52,128.56,128.09,128.51,25386.0,126.3692,126.4086,125.9464,126.3594,25386.0
2023-11-14 10:00:00,128.51,129.98,128.51,129.54,75571.0,126.3594,127.8048,126.3594,127.3722,75571.0
2023-11-14 10:05:00,129.6,129.98,129.01,129.53,31510.0,127.4312,127.8048,126.851,127.3623,31510.0
2023-11-14 10:10:00,129.56,129.74,129.41,129.53,26736.0,127.3918,127.5688,127.2444,127.3623,26736.0
2023-11-14 10:15:00,129.59,130.07,129.45,130.02,21893.0,127.4213,127.8933,127.2837,127.8441,21893.0
2023-11-14 10:20:00,130.03,130.38,129.9,130.27,36106.0,127.854,128.1981,127.7262,128.09,36106.0
2023-11-14 10:25:00,130.24,130.54,130.17,130.39,20191.0,128.0605,128.3554,127.9916,128.208,20191.0
2023-11-14 10:30:00,130.41,130.79,130.33,130.58,37677.0,128.2276,128.6013,128.149,128.3948,37677.0
2023-11-14 10:35:00,130.61,130.77,130.05,130.22,49908.0,128.4243,128.5816,127.8736,128.0408,49908.0
2023-11-14 10:40:00,130.27,130.55,130.02,130.44,80754.0,128.09,128.3653,127.8441,128.2571,80754.0
2023-11-14 10:45:00,130.46,130.59,130.28,130.33,27141.0,128.2768,128.4046,128.0998,128.149,27141.0
2023-11-14 10:50:00,130.3,130.3,129.98,130.04,30490.0,128.1195,128.1195,127.8048,127.8638,30490.0
2023-11-14 10:55:00,130.05,130.24,130.04,130.08,38855.0,127.8736,128.0605,127.8638,127.9031,38855.0
2023-11-14 11:00:00,130.1,130.31,130.02,130.09,28646.0,127.9228,128.1293,127.8441,127.913,28646.0
2023-11-14 11:05:00,130.04,130.23,129.85,130.16,20992.0,127.8638,128.0506,127.677,127.9818,20992.0
2023-11-14 11:10:00,130.16,130.36,130.09,130.18,25651.0,127.9818,128.1785,127.913,128.0015,25651.0
2023-11-14 11:15:00,130.13,130.22,130.0,130.05,29896.0,127.9523,128.0408,127.8245,127.8736,29896.0
2023-11-14 11:20:00,130.03,130.27,129.92,130.21,38254.0,127.854,128.09,127.7458,128.031,38254.0
2023-11-14 11:25:00,130.23,130.46,130.17,130.32,25271.0,128.0506,128.2768,127.9916,128.1391,25271.0
2023-11-14 11:30:00,130.32,130.47,130.29,130.37,19302.0,128.1391,128.2866,128.1096,128.1883,19302.0
2023-11-14 11:35:00,130.36,130.43,130.08,130.13,21523.0,128.1785,128.2473,127.9031,127.9523,21523.0
2023-11-14 11:40:00,130.1,130.23,130.03,130.23,21025.0,127.9228,128.0506,127.854,128.0506,21025.0
2023-11-14 11:45:00,130.23,130.35,130.12,130.19,22482.0,128.0506,128.1686,127.9425,128.0113,22482.0
2023-11-14 11:50:00,130.21,130.36,130.02,130.25,11837.0,128.031,128.1785,127.8441,128.0703,11837.0
2023-11-14 11:55:00,130.29,130.29,129.95,129.99,24519.0,128.1096,128.1096,127.7753,127.8146,24519.0
2023-11-14 12:00:00,129.97,130.01,129.69,129.76,61154.0,127.795,127.8343,127.5197,127.5885,61154.0
2023-11-14 12:05:00,129.74,129.74,129.04,129.36,46476.0,127.5688,127.5688,126.8805,127.1952,46476.0
2023-11-14 12:10:00,129.35,129.48,129.31,129.39,32519.0,127.1854,127.3132,127.146,127.2247,32519.0
2023-11-14 12:15:00,129.39,129.58,129.27,129.57,32118.0,127.2247,127.4115,127.1067,127.4017,32118.0
2023-11-14 12:20:00,129.52,129.82,129.28,129.78,62437.0,127.3525,127.6475,127.1165,127.6082,62437.0
2023-11-14 12:25:00,129.83,130.03,129.72,129.95,19285.0,127.6573,127.854,127.5492,127.7753,19285.0
2023-11-14 12:30:00,129.96,130.23,129.87,130.16,13391.0,127.7851,128.0506,127.6967,127.9818,13391.0
2023-11-14 12:35:00,130.14,130.2,129.91,130.17,10871.0,127.9621,128.0211,127.736,127.9916,10871.0
2023-11-14 12:40:00,130.16,130.3,130.02,130.15,10735.0,127.9818,128.1195,127.8441,127.972,10735.0
2023-11-14 12:45:00,130.17,130.19,129.94,129.98,22500.0,127.9916,128.0113,127.7655,127.8048,22500.0
2023-11-14 12:50:00,130.01,130.01,129.74,129.81,14448.0,127.8343,127.8343,127.5688,127.6377,14448.0
2023-11-14 12:55:00,129.81,129.82,129.6,129.66,8116.0,127.6377,127.6475,127.4312,127.4902,8116.0
2023-11-14 13:00:00,129.62,129.9,129.55,129.9,7092.0,127.4508,127.7262,127.382,127.7262,7092.0
2023-11-14 13:05:00,129.86,129.99,129.82,129.93,18355.0,127.6868,127.8146,127.6475,127.7556,18355.0
2023-11-14 13:10:00,129.95,130.1,129.89,129.9,17887.0,127.7753,127.9228,127.7163,127.7262,17887.0
2023-11-14 13:15:00,129.87,129.88,129.71,129.79,13200.0,127.6967,127.7065,127.5393,127.618,13200.0
2023-11-14 13:20:00,129.78,129.83,129.71,129.77,14102.0,127.6082,127.6573,127.5393,127.5983,14102.0
2023-11-14 13:25:00,129.79,129.81,129.72,129.8,19609.0,127.618,127.6377,127.5492,127.6278,19609.0
2023-11-14 13:30:00,129.86,130.13,129.82,129.9,13028.0,127.6868,127.9523,127.6475,127.7262,13028.0
2023-11-14 13:35:00,129.87,130.11,129.85,130.02,10162.0,127.6967,127.9326,127.677,127.8441,10162.0
2023-11-14 13:40:00,130.06,130.06,129.8,129.99,8789.0,127.8835,127.8835,127.6278,127.8146,8789.0
2023-11-14 13:45:00,130.0,130.1,130.0,130.03,9529.0,127.8245,127.9228,127.8245,127.854,9529.0
2023-11-14 13:50:00,130.03,130.07,129.78,129.78,10828.0,127.854,127.8933,127.6082,127.6082,10828.0
2023-11-14 13:55:00,129.86,129.94,129.7,129.7,15350.0,127.6868,127.7655,127.5295,127.5295,15350.0
2023-11-14 14:00:00,129.69,129.8,129.57,129.71,7613.0,127.5197,127.6278,127.4017,127.5393,7613.0
2023-11-14 14:05:00,129.69,129.69,129.48,129.52,6004.0,127.5197,127.5197,127.3132,127.3525,6004.0
2023-11-14 14:10:00,129.56,129.56,129.42,129.42,10171.0,127.3918,127.3918,127.2542,127.2542,10171.0
2023-11-14 14:15:00,129.42,129.47,129.37,129.38,12178.0,127.2542,127.3033,127.205,127.2149,12178.0
2023-11-14 14:20:00,129.37,129.6,129.23,129.6,10205.0,127.205,127.4312,127.0674,127.4312,10205.0
2023-11-14 14:25:00,129.62,129.71,129.48,129.59,18134.0,127.4508,127.5393,127.3132,127.4213,18134.0
2023-11-14 14:30:00,129.6,129.78,129.59,129.66,24664.0,127.4312,127.6082,127.4213,127.4902,24664.0
2023-11-14 14:35:00,129.68,129.72,129.43,129.44,16124.0,127.5098,127.5492,127.264,127.2738,16124.0
2023-11-14 14:40:00,129.44,129.46,129.12,129.24,17113.0,127.2738,127.2935,126.9592,127.0772,17113.0
2023-11-14 14:45:00,129.26,129.3,129.13,129.14,19469.0,127.0969,127.1362,126.969,126.9789,19469.0
2023-11-14 14:50:00,129.19,129.23,129.01,129.06,14442.0,127.028,127.0674,126.851,126.9002,14442.0
2023-11-14 14:55:00,129.04,129.11,128.95,129.02,18284.0,126.8805,126.9494,126.792,126.8609,18284.0
2023-11-14 15:00:00,129.02,129.16,128.95,128.97,39329.0,126.8609,126.9985,126.792,126.8117,39329.0
2023-11-14 15:05:00,129.0,129.16,128.96,129.12,12920.0,126.8412,126.9985,126.8019,126.9592,12920.0
2023-11-14 15:10:00,129.11,129.22,129.09,129.22,15569.0,126.9494,127.0575,126.9297,127.0575,15569.0
2023-11-14 15:15:00,129.24,129.39,129.17,129.27,16383.0,127.0772,127.2247,127.0084,127.1067,16383.0
2023-11-14 15:20:00,129.27,129.35,129.09,129.28,23443.0,127.1067,127.1854,126.9297,127.1165,23443.0
2023-11-14 15:25:00,129.25,129.38,129.15,129.35,15113.0,127.087,127.2149,126.9887,127.1854,15113.0
2023-11-14 15:30:00,129.35,129.35,129.19,129.24,21227.0,127.1854,127.1854,127.028,127.0772,21227.0
2023-11-14 15:35:00,129.25,129.45,129.18,129.38,40001.0,127.087,127.2837,127.0182,127.2149,40001.0
2023-11-14 15:40:00,129.38,129.49,129.25,129.31,38723.0,127.2149,127.323,127.087,127.146,38723.0
2023-11-14 15:45:00,129.31,129.38,128.93,129.02,57314.0,127.146,127.2149,126.7724,126.8609,57314.0
2023-11-14 15:50:00,129.0,129.0,128.71,128.83,85622.0,126.8412,126.8412,126.5561,126.6741,85622.0
2023-11-14 15:55:00,128.83,128.93,128.68,128.92,209987.0,126.6741,126.7724,126.5266,126.7626,209987.0
2023-11-15 09:30:00,128.27,128.78,128.15,128.69,66017.0,126.1234,126.6249,126.0054,126.5364,66017.0
2023-11-15 09:35:00,128.77,129.04,128.5,128.77,45058.0,126.6151,126.8805,126.3496,126.6151,45058.0
2023-11-15 09:40:00,128.61,128.93,128.42,128.54,23488.0,126.4577,126.7724,126.2709,126.3889,23488.0
2023-11-15 09:45:00,128.41,129.06,128.24,128.91,27153.0,126.2611,126.9002,126.0939,126.7527,27153.0
2023-11-15 09:50:00,128.85,128.9,128.5,128.62,14984.0,126.6937,126.7429,126.3496,126.4676,14984.0
2023-11-15 09:55:00,128.57,128.57,128.03,128.25,20273.0,126.4184,126.4184,125.8874,126.1038,20273.0
2023-11-15 10:00:00,128.19,128.76,128.19,128.58,24181.0,126.0448,126.6052,126.0448,126.4282,24181.0
2023-11-15 10:05:00,128.5,128.8,128.45,128.8,9508.0,126.3496,126.6446,126.3004,126.6446,9508.0
2023-11-15 10:10:00,128.8,129.06,128.62,128.88,12374.0,126.6446,126.9002,126.4676,126.7232,12374.0
2023-11-15 10:15:00,128.96,129.03,128.62,128.68,12788.0,126.8019,126.8707,126.4676,126.5266,12788.0
2023-11-15 10:20:00,128.71,128.83,128.49,128.82,10731.0,126.5561,126.6741,126.3397,126.6642,10731.0
2023-11-15 10:25:00,128.77,128.88,128.38,128.38,13010.0,126.6151,126.7232,126.2316,126.2316,13010.0
2023-11-15 10:30:00,128.4,128.55,128.28,128.52,14647.0,126.2513,126.3987,126.1333,126.3692,14647.0
2023-11-15 10:35:00,128.51,128.69,128.44,128.65,17276.0,126.3594,126.5364,126.2906,126.4971,17276.0
2023-11-15 10:40:00,128.7,128.75,128.51,128.59,7767.0,126.5462,126.5954,126.3594,126.4381,7767.0
2023-11-15 10:45:00,128.61,128.85,128.6,128.85,5768.0,126.4577,126.6937,126.4479,126.6937,5768.0
2023-11-15 10:50:00,128.83,129.23,128.83,129.21,18085.0,126.6741,127.0674,126.6741,127.0477,18085.0
2023-11-15 10:55:00,129.19,129.24,128.91,128.91,21703.0,127.028,127.0772,126.7527,126.7527,21703.0
2023-11-15 11:00:00,128.94,129.54,128.94,129.36,15125.0,126.7822,127.3722,126.7822,127.1952,15125.0
2023-11-15 11:05:00,129.33,129.74,129.23,129.72,12620.0,127.1657,127.5688,127.0674,127.5492,12620.0
2023-11-15 11:10:00,129.72,129.78,129.16,129.16,19775.0,127.5492,127.6082,126.9985,126.9985,19775.0
2023-11-15 11:15:00,129.15,129.2,128.96,129.13,14860.0,126.9887,127.0379,126.8019,126.969,14860.0
2023-11-15 11:20:00,129.13,129.18,129.0,129.05,13138.0,126.969,127.0182,126.8412,126.8904,13138.0
2023-11-15 11:25:00,129.05,129.13,128.94,129.06,18326.0,126.8904,126.969,126.7822,126.9002,18326.0
2023-11-15 11:30:00,129.06,129.12,128.92,129.11,28882.0,126.9002,126.9592,126.7626,126.9494,28882.0
2023-11-15 11:35:00,129.12,129.12,128.73,128.88,29633.0,126.9592,126.9592,126.5757,126.7232,29633.0
2023-11-15 11:40:00,128.84,128.84,128.45,128.61,15739.0,126.6839,126.6839,126.3004,126.4577,15739.0
2023-11-15 11:45:00,128.61,128.86,128.59,128.83,19314.0,126.4577,126.7036,126.4381,126.6741,19314.0
2023-11-15 11:50:00,128.78,128.84,128.62,128.7,10227.0,126.6249,126.6839,126.4676,126.5462,10227.0
2023-11-15 11:55:00,128.7,128.76,128.62,128.67,8410.0,126.5462,126.6052,126.4676,126.5167,8410.0
2023-11-15 12:00:00,128.67,128.69,128.49,128.6,10735.0,126.5167,126.5364,126.3397,126.4479,10735.0
2023-11-15 12:05:00,128.57,128.82,128.53,128.65,16798.0,126.4184,126.6642,126.3791,126.4971,16798.0
2023-11-15 12:10:00,128.7,128.8,128.61,128.8,5027.0,126.5462,126.6446,126.4577,126.6446,5027.0
2023-11-15 12:15:00,128.72,128.74,128.61,128.65,5008.0,126.5659,126.5856,126.4577,126.4971,5008.0
2023-11-15 12:20:00,128.68,128.83,128.64,128.8,5776.0,126.5266,126.6741,126.4872,126.6446,5776.0
2023-11-15 12:25:00,128.81,128.98,128.74,128.97,3981.0,126.6544,126.8215,126.5856,126.8117,3981.0
2023-11-15 12:30:00,129.01,129.05,128.88,128.92,7345.0,126.851,126.8904,126.7232,126.7626,7345.0
2023-11-15 12:35:00,128.94,129.09,128.91,128.97,5628.0,126.7822,126.9297,126.7527,126.8117,5628.0
2023-11-15 12:40:00,129.04,129.04,128.82,128.84,4561.0,126.8805,126.8805,126.6642,126.6839,4561.0
2023-11-15 12:45:00,128.86,128.88,128.71,128.76,4310.0,126.7036,126.7232,126.5561,126.6052,4310.0
2023-11-15 12:50:00,128.74,128.75,128.65,128.74,4836.0,126.5856,126.5954,126.4971,126.5856,4836.0
2023-11-15 12:55:00,128.72,128.83,128.49,128.49,14177.0,126.5659,126.6741,126.3397,126.3397,14177.0
2023-11-15 13:00:00,128.5,128.59,128.28,128.44,26831.0,126.3496,126.4381,126.1333,126.2906,26831.0
2023-11-15 13:05:00,128.44,128.44,128.08,128.31,29578.0,126.2906,126.2906,125.9366,126.1628,29578.0
2023-11-15 13:10:00,128.28,128.36,127.9,128.1,23357.0,126.1333,126.2119,125.7596,125.9563,23357.0
2023-11-15 13:15:00,128.07,128.07,127.85,128.05,27095.0,125.9268,125.9268,125.7105,125.9071,27095.0
2023-11-15 13:20:00,128.06,128.21,127.98,128.12,19262.0,125.9169,126.0644,125.8383,125.9759,19262.0
2023-11-15 13:25:00,128.16,128.28,128.05,128.14,14034.0,126.0153,126.1333,125.9071,125.9956,14034.0
2023-11-15 13:30:00,128.14,128.25,128.06,128.16,13614.0,125.9956,126.1038,125.9169,126.0153,13614.0
2023-11-15 13:35:00,128.16,128.3,128.12,128.27,8750.0,126.0153,126.1529,125.9759,126.1234,8750.0
2023-11-15 13:40:00,128.24,128.46,128.23,128.36,8511.0,126.0939,126.3102,126.0841,126.2119,8511.0
2023-11-15 13:45:00,128.36,128.36,128.19,128.23,4166.0,126.2119,126.2119,126.0448,126.0841,4166.0
2023-11-15 13:50:00,128.23,128.25,128.13,128.19,7304.0,126.0841,126.1038,125.9858,126.0448,7304.0
2023-11-15 13:55:00,128.19,128.19,127.96,128.02,23774.0,126.0448,126.0448,125.8186,125.8776,23774.0
2023-11-15 14:00:00,128.04,128.09,127.83,127.99,26222.0,125.8973,125.9464,125.6908,125.8481,26222.0
2023-11-15 14:05:00,128.01,128.17,128.01,128.06,6911.0,125.8678,126.0251,125.8678,125.9169,6911.0
2023-11-15 14:10:00,128.06,128.22,128.05,128.15,7243.0,125.9169,126.0743,125.9071,126.0054,7243.0
2023-11-15 14:15:00,128.11,128.13,127.84,127.86,10950.0,125.9661,125.9858,125.7006,125.7203,10950.0
2023-11-15 14:20:00,127.87,127.99,127.74,127.85,23750.0,125.7301,125.8481,125.6023,125.7105,23750.0
2023-11-15 14:25:00,127.85,128.13,127.85,128.12,9244.0,125.7105,125.9858,125.7105,125.9759,9244.0
2023-11-15 14:30:00,128.18,128.19,127.97,128.04,13996.0,126.0349,126.0448,125.8284,125.8973,13996.0
2023-11-15 14:35:00,128.04,128.08,127.97,128.04,25003.0,125.8973,125.9366,125.8284,125.8973,25003.0
2023-11-15 14:40:00,128.04,128.17,127.95,128.0,13750.0,125.8973,126.0251,125.8088,125.8579,13750.0
2023-11-15 14:45:00,128.0,128.07,127.94,128.05,24681.0,125.8579,125.9268,125.799,125.9071,24681.0
2023-11-15 14:50:00,128.05,128.13,127.91,127.92,25468.0,125.9071,125.9858,125.7695,125.7793,25468.0
2023-11-15 14:55:00,127.91,128.12,127.87,128.12,18442.0,125.7695,125.9759,125.7301,125.9759,18442.0
2023-11-15 15:00:00,128.1,128.27,128.02,128.23,6665.0,125.9563,126.1234,125.8776,126.0841,6665.0
2023-11-15 15:05:00,128.25,128.34,128.21,128.34,5460.0,126.1038,126.1923,126.0644,126.1923,5460.0
2023-11-15 15:10:00,128.35,128.37,128.24,128.31,13786.0,126.2021,126.2218,126.0939,126.1628,13786.0
2023-11-15 15:15:00,128.31,128.32,128.19,128.27,12130.0,126.1628,126.1726,126.0448,126.1234,12130.0
2023-11-15 15:20:00,128.24,128.44,128.13,128.14,14202.0,126.0939,126.2906,125.9858,125.9956,14202.0
2023-11-15 15:25:00,128.16,128.2,128.09,128.16,12568.0,126.0153,126.0546,125.9464,126.0153,12568.0
2023-11-15 15:30:00,128.17,128.2,128.11,128.14,17335.0,126.0251,126.0546,125.9661,125.9956,17335.0
2023-11-15 15:35:00,128.12,128.32,128.12,128.29,19850.0,125.9759,126.1726,125.9759,126.1431,19850.0
2023-11-15 15:40:00,128.29,128.31,128.08,128.09,14060.0,126.1431,126.1628,125.9366,125.9464,14060.0
2023-11-15 15:45:00,128.09,128.14,127.96,127.96,24527.0,125.9464,125.9956,125.8186,125.8186,24527.0
2023-11-15 15:50:00,127.92,128.08,127.9,127.95,36697.0,125.7793,125.9366,125.7596,125.8088,36697.0
2023-11-15 15:55:00,127.92,128.15,127.83,127.9,162497.0,125.7793,126.0054,125.6908,125.7596,162497.0
2023-11-16 09:30:00,128.21,129.0,127.39,128.77,57875.0,126.0644,126.8412,125.2582,126.6151,57875.0
2023-11-16 09:35:00,128.55,129.21,128.51,128.97,16788.0,126.3987,127.0477,126.3594,126.8117,16788.0
2023-11-16 09:40:00,128.97,128.99,128.55,128.63,15168.0,126.8117,126.8314,126.3987,126.4774,15168.0
2023-11-16 09:45:00,128.67,128.8,128.49,128.64,11514.0,126.5167,126.6446,126.3397,126.4872,11514.0
2023-11-16 09:50:00,128.7,128.79,128.15,128.15,24743.0,126.5462,126.6347,126.0054,126.0054,24743.0
2023-11-16 09:55:00,128.22,128.37,128.1,128.13,12050.0,126.0743,126.2218,125.9563,125.9858,12050.0
2023-11-16 10:00:00,128.21,128.3,127.8,127.8,27961.0,126.0644,126.1529,125.6613,125.6613,27961.0
2023-11-16 10:05:00,127.8,128.12,127.72,127.84,14995.0,125.6613,125.9759,125.5826,125.7006,14995.0
2023-11-16 10:10:00,127.74,127.75,127.53,127.53,17336.0,125.6023,125.6121,125.3958,125.3958,17336.0
2023-11-16 10:15:00,127.58,127.84,127.36,127.54,13082.0,125.445,125.7006,125.2287,125.4056,13082.0
2023-11-16 10:20:00,127.52,127.89,127.49,127.8,12594.0,125.386,125.7498,125.3565,125.6613,12594.0
2023-11-16 10:25:00,127.78,127.87,127.75,127.86,11416.0,125.6416,125.7301,125.6121,125.7203,11416.0
2023-11-16 10:30:00,127.86,128.16,127.8,127.83,13121.0,125.7203,126.0153,125.6613,125.6908,13121.0
2023-11-16 10:35:00,127.79,127.99,127.64,127.99,10517.0,125.6515,125.8481,125.504,125.8481,10517.0
2023-11-16 10:40:00,127.99,128.13,127.57,127.57,12395.0,125.8481,125.9858,125.4351,125.4351,12395.0
2023-11-16 10:45:00,127.52,127.96,127.5,127.84,6441.0,125.386,125.8186,125.3663,125.7006,6441.0
2023-11-16 10:50:00,127.82,127.91,127.51,127.56,41493.0,125.681,125.7695,125.3761,125.4253,41493.0
2023-11-16 10:55:00,127.49,127.86,127.49,127.66,8670.0,125.3565,125.7203,125.3565,125.5236,8670.0
2023-11-16 11:00:00,127.62,127.95,127.53,127.95,14551.0,125.4843,125.8088,125.3958,125.8088,14551.0
2023-11-16 11:05:00,127.92,127.94,127.75,127.83,10615.0,125.7793,125.799,125.6121,125.6908,10615.0
2023-11-16 11:10:00,127.82,127.99,127.71,127.94,11996.0,125.681,125.8481,125.5728,125.799,11996.0
2023-11-16 11:15:00,127.97,128.0,127.72,127.79,12264.0,125.8284,125.8579,125.5826,125.6515,12264.0
2023-11-16 11:20:00,127.8,127.85,127.71,127.75,22547.0,125.6613,125.7105,125.5728,125.6121,22547.0
2023-11-16 11:25:00,127.75,127.75,127.59,127.71,12808.0,125.6121,125.6121,125.4548,125.5728,12808.0
2023-11-16 11:30:00,127.7,127.74,127.59,127.73,7803.0,125.563,125.6023,125.4548,125.5925,7803.0
2023-11-16 11:35:00,127.73,127.73,127.51,127.64,10529.0,125.5925,125.5925,125.3761,125.504,10529.0
2023-11-16 11:40:00,127.61,127.75,127.59,127.65,7384.0,125.4745,125.6121,125.4548,125.5138,7384.0
2023-11-16 11:45:00,127.65,127.7,127.57,127.66,7615.0,125.5138,125.563,125.4351,125.5236,7615.0
2023-11-16 11:50:00,127.69,127.99,127.69,127.74,9632.0,125.5531,125.8481,125.5531,125.6023,9632.0
2023-11-16 11:55:00,127.73,127.8,127.64,127.74,9019.0,125.5925,125.6613,125.504,125.6023,9019.0
2023-11-16 12:00:00,127.76,127.95,127.71,127.81,6605.0,125.622,125.8088,125.5728,125.6711,6605.0
2023-11-16 12:05:00,127.81,128.0,127.8,127.99,7862.0,125.6711,125.8579,125.6613,125.8481,7862.0
2023-11-16 12:10:00,128.04,128.14,127.97,128.03,7896.0,125.8973,125.9956,125.8284,125.8874,7896.0
2023-11-16 12:15:00,128.02,128.13,127.95,128.07,5477.0,125.8776,125.9858,125.8088,125.9268,5477.0
2023-11-16 12:20:00,128.05,128.08,127.92,127.92,5165.0,125.9071,125.9366,125.7793,125.7793,5165.0
2023-11-16 12:25:00,127.91,127.97,127.83,127.96,2949.0,125.7695,125.8284,125.6908,125.8186,2949.0
2023-11-16 12:30:00,127.96,127.98,127.9,127.94,5430.0,125.8186,125.8383,125.7596,125.799,5430.0
2023-11-16 12:35:00,127.98,128.11,127.92,128.08,4345.0,125.8383,125.9661,125.7793,125.9366,4345.0
2023-11-16 12:40:00,128.1,128.29,128.1,128.2,7567.0,125.9563,126.1431,125.9563,126.0546,7567.0
2023-11-16 12:45:00,128.21,128.23,128.15,128.16,5155.0,126.0644,126.0841,126.0054,126.0153,5155.0
2023-11-16 12:50:00,128.17,128.21,128.09,128.15,5357.0,126.0251,126.0644,125.9464,126.0054,5357.0
2023-11-16 12:55:00,128.12,128.21,128.12,128.2,4369.0,125.9759,126.0644,125.9759,126.0546,4369.0
2023-11-16 13:00:00,128.18,128.18,128.05,128.08,7652.0,126.0349,126.0349,125.9071,125.9366,7652.0
2023-11-16 13:05:00,128.09,128.09,127.96,127.98,6378.0,125.9464,125.9464,125.8186,125.8383,6378.0
2023-11-16 13:10:00,128.01,128.02,127.8,127.94,7610.0,125.8678,125.8776,125.6613,125.799,7610.0
2023-11-16 13:15:00,127.92,127.97,127.83,127.89,7072.0,125.7793,125.8284,125.6908,125.7498,7072.0
2023-11-16 13:20:00,127.85,127.87,127.78,127.86,5450.0,125.7105,125.7301,125.6416,125.7203,5450.0
2023-11-16 13:25:00,127.85,127.95,127.76,127.92,18727.0,125.7105,125.8088,125.622,125.7793,18727.0
2023-11-16 13:30:00,127.93,127.94,127.83,127.9,7194.0,125.7891,125.799,125.6908,125.7596,7194.0
2023-11-16 13:35:00,127.91,128.12,127.91,128.05,11079.0,125.7695,125.9759,125.7695,125.9071,11079.0
2023-11-16 13:40:00,128.02,128.1,127.96,128.03,3374.0,125.8776,125.9563,125.8186,125.8874,3374.0
2023-11-16 13:45:00,128.03,128.05,127.77,127.8,9020.0,125.8874,125.9071,125.6318,125.6613,9020.0
2023-11-16 13:50:00,127.84,127.93,127.81,127.89,7038.0,125.7006,125.7891,125.6711,125.7498,7038.0
2023-11-16 13:55:00,127.9,127.94,127.79,127.94,5299.0,125.7596,125.799,125.6515,125.799,5299.0
2023-11-16 14:00:00,127.95,127.99,127.82,127.9,8075.0,125.8088,125.8481,125.681,125.7596,8075.0
2023-11-16 14:05:00,127.88,127.94,127.83,127.89,6974.0,125.74,125.799,125.6908,125.7498,6974.0
2023-11-16 14:10:00,127.9,127.93,127.8,127.87,11641.0,125.7596,125.7891,125.6613,125.7301,11641.0
2023-11-16 14:15:00,127.86,127.95,127.83,127.95,6855.0,125.7203,125.8088,125.6908,125.8088,6855.0
2023-11-16 14:20:00,127.91,127.97,127.9,127.95,3660.0,125.7695,125.8284,125.7596,125.8088,3660.0
2023-11-16 14:25:00,127.95,127.95,127.75,127.85,4754.0,125.8088,125.8088,125.6121,125.7105,4754.0
2023-11-16 14:30:00,127.82,127.85,127.71,127.8,11022.0,125.681,125.7105,125.5728,125.6613,11022.0
2023-11-16 14:35:00,127.81,128.0,127.81,127.99,4301.0,125.6711,125.8579,125.6711,125.8481,4301.0
2023-11-16 14:40:00,128.0,128.1,127.97,128.08,11610.0,125.8579,125.9563,125.8284,125.9366,11610.0
2023-11-16 14:45:00,128.06,128.21,128.02,128.17,8347.0,125.9169,126.0644,125.8776,126.0251,8347.0
2023-11-16 14:50:00,128.15,128.17,127.85,127.85,13859.0,126.0054,126.0251,125.7105,125.7105,13859.0
2023-11-16 14:55:00,127.85,128.1,127.83,128.04,10286.0,125.7105,125.9563,125.6908,125.8973,10286.0
2023-11-16 15:00:00,128.02,128.03,127.92,127.97,11914.0,125.8776,125.8874,125.7793,125.8284,11914.0
2023-11-16 15:05:00,127.97,128.07,127.88,127.97,9481.0,125.8284,125.9268,125.74,125.8284,9481.0
2023-11-16 15:10:00,127.99,128.04,127.93,127.99,14011.0,125.8481,125.8973,125.7891,125.8481,14011.0
2023-11-16 15:15:00,127.95,128.08,127.89,127.93,17520.0,125.8088,125.9366,125.7498,125.7891,17520.0
2023-11-16 15:20:00,127.93,127.96,127.78,127.81,10646.0,125.7891,125.8186,125.6416,125.6711,10646.0
2023-11-16 15:25:00,127.82,127.82,127.71,127.8,12135.0,125.681,125.681,125.5728,125.6613,12135.0
2023-11-16 15:30:00,127.81,127.85,127.74,127.82,12775.0,125.6711,125.7105,125.6023,125.681,12775.0
2023-11-16 15:35:00,127.86,128.01,127.72,127.86,17904.0,125.7203,125.8678,125.5826,125.7203,17904.0
2023-11-16 15:40:00,127.88,127.93,127.69,127.91,22170.0,125.74,125.7891,125.5531,125.7695,22170.0
2023-11-16 15:45:00,127.92,128.05,127.86,128.05,29492.0,125.7793,125.9071,125.7203,125.9071,29492.0
2023-11-16 15:50:00,128.07,128.09,127.73,127.84,52637.0,125.9268,125.9464,125.5925,125.7006,52637.0
2023-11-16 15:55:00,127.83,127.93,127.6,127.63,152752.0,125.6908,125.7891,125.4646,125.4941,152752.0
2023-11-17 09:30:00,128.19,128.29,127.65,128.22,82094.0,126.0448,126.1431,125.5138,126.0743,82094.0
2023-11-17 09:35:00,128.13,128.82,128.12,128.46,15112.0,125.9858,126.6642,125.9759,126.3102,15112.0
2023-11-17 09:40:00,128.4,128.4,127.8,128.14,13793.0,126.2513,126.2513,125.6613,125.9956,13793.0
2023-11-17 09:45:00,128.16,128.46,127.98,128.1,7046.0,126.0153,126.3102,125.8383,125.9563,7046.0
2023-11-17 09:50:00,128.0,128.1,127.75,127.83,7849.0,125.8579,125.9563,125.6121,125.6908,7849.0
2023-11-17 09:55:00,127.77,128.01,127.76,127.77,7885.0,125.6318,125.8678,125.622,125.6318,7885.0
2023-11-17 10:00:00,127.77,127.79,127.49,127.63,33326.0,125.6318,125.6515,125.3565,125.4941,33326.0
2023-11-17 10:05:00,127.64,128.07,127.58,128.07,16839.0,125.504,125.9268,125.445,125.9268,16839.0
2023-11-17 10:10:00,128.08,128.14,127.9,128.1,17788.0,125.9366,125.9956,125.7596,125.9563,17788.0
2023-11-17 10:15:00,128.14,128.43,128.03,128.38,17590.0,125.9956,126.2808,125.8874,126.2316,17590.0
2023-11-17 10:20:00,128.43,128.43,128.0,128.07,31359.0,126.2808,126.2808,125.8579,125.9268,31359.0
2023-11-17 10:25:00,128.08,128.25,127.94,128.22,12773.0,125.9366,126.1038,125.799,126.0743,12773.0
2023-11-17 10:30:00,128.21,128.23,127.87,127.88,9134.0,126.0644,126.0841,125.7301,125.74,9134.0
2023-11-17 10:35:00,127.86,127.99,127.76,127.77,9858.0,125.7203,125.8481,125.622,125.6318,9858.0
2023-11-17 10:40:00,127.75,128.06,127.57,128.05,10311.0,125.6121,125.9169,125.4351,125.9071,10311.0
2023-11-17 10:45:00,128.1,128.15,127.92,128.09,5408.0,125.9563,126.0054,125.7793,125.9464,5408.0
2023-11-17 10:50:00,128.08,128.22,128.07,128.22,7090.0,125.9366,126.0743,125.9268,126.0743,7090.0
2023-11-17 10:55:00,128.16,128.16,127.97,128.03,9145.0,126.0153,126.0153,125.8284,125.8874,9145.0
2023-11-17 11:00:00,128.01,128.1,127.96,128.1,4872.0,125.8678,125.9563,125.8186,125.9563,4872.0
2023-11-17 11:05:00,128.05,128.25,127.88,128.25,14500.0,125.9071,126.1038,125.74,126.1038,14500.0
2023-11-17 11:10:00,128.28,128.47,128.18,128.32,6086.0,126.1333,126.3201,126.0349,126.1726,6086.0
2023-11-17 11:15:00,128.28,128.35,128.19,128.35,4125.0,126.1333,126.2021,126.0448,126.2021,4125.0
2023-11-17 11:20:00,128.33,128.59,128.31,128.5,4876.0,126.1824,126.4381,126.1628,126.3496,4876.0
2023-11-17 11:25:00,128.29,128.35,128.16,128.18,4160.0,126.1431,126.2021,126.0153,126.0349,4160.0
2023-11-17 11:30:00,128.2,128.27,128.06,128.15,4628.0,126.0546,126.1234,125.9169,126.0054,4628.0
2023-11-17 11:35:00,128.12,128.14,127.87,127.88,6804.0,125.9759,125.9956,125.7301,125.74,6804.0
2023-11-17 11:40:00,127.86,128.05,127.86,128.04,9599.0,125.7203,125.9071,125.7203,125.8973,9599.0
2023-11-17 11:45:00,128.05,128.06,127.95,128.06,4296.0,125.9071,125.9169,125.8088,125.9169,4296.0
2023-11-17 11:50:00,128.06,128.18,128.02,128.13,5984.0,125.9169,126.0349,125.8776,125.9858,5984.0
2023-11-17 11:55:00,128.12,128.14,128.06,128.09,3561.0,125.9759,125.9956,125.9169,125.9464,3561.0
2023-11-17 12:00:00,128.1,128.13,127.96,127.97,3927.0,125.9563,125.9858,125.8186,125.8284,3927.0
2023-11-17 12:05:00,127.96,128.24,127.93,128.19,3525.0,125.8186,126.0939,125.7891,126.0448,3525.0
2023-11-17 12:10:00,128.13,128.32,128.07,128.26,4951.0,125.9858,126.1726,125.9268,126.1136,4951.0
2023-11-17 12:15:00,128.23,128.26,128.19,128.24,2821.0,126.0841,126.1136,126.0448,126.0939,2821.0
2023-11-17 12:20:00,128.27,128.27,128.1,128.14,3408.0,126.1234,126.1234,125.9563,125.9956,3408.0
2023-11-17 12:25:00,128.15,128.15,127.93,128.03,3208.0,126.0054,126.0054,125.7891,125.8874,3208.0
2023-11-17 12:30:00,128.03,128.35,127.99,128.3,2874.0,125.8874,126.2021,125.8481,126.1529,2874.0
2023-11-17 12:35:00,128.31,128.34,128.14,128.16,3667.0,126.1628,126.1923,125.9956,126.0153,3667.0
2023-11-17 12:40:00,128.13,128.24,128.12,128.15,3057.0,125.9858,126.0939,125.9759,126.0054,3057.0
2023-11-17 12:45:00,128.13,128.14,128.02,128.1,4831.0,125.9858,125.9956,125.8776,125.9563,4831.0
2023-11-17 12:50:00,128.04,128.14,128.01,128.08,2545.0,125.8973,125.9956,125.8678,125.9366,2545.0
2023-11-17 12:55:00,128.11,128.13,128.02,128.1,4105.0,125.9661,125.9858,125.8776,125.9563,4105.0
2023-11-17 13:00:00,128.13,128.13,127.93,127.95,4895.0,125.9858,125.9858,125.7891,125.8088,4895.0
2023-11-17 13:05:00,127.95,128.1,127.94,128.07,2238.0,125.8088,125.9563,125.799,125.9268,2238.0
2023-11-17 13:10:00,128.05,128.08,127.97,128.08,4473.0,125.9071,125.9366,125.8284,125.9366,4473.0
2023-11-17 13:15:00,128.04,128.08,127.95,128.0,5829.0,125.8973,125.9366,125.8088,125.8579,5829.0
2023-11-17 13:20:00,128.04,128.04,127.94,128.0,3052.0,125.8973,125.8973,125.799,125.8579,3052.0
2023-11-17 13:25:00,127.96,128.17,127.96,128.12,4850.0,125.8186,126.0251,125.8186,125.9759,4850.0
2023-11-17 13:30:00,128.15,128.21,128.14,128.2,4541.0,126.0054,126.0644,125.9956,126.0546,4541.0
2023-11-17 13:35:00,128.17,128.21,128.11,128.17,5547.0,126.0251,126.0644,125.9661,126.0251,5547.0
2023-11-17 13:40:00,128.18,128.31,128.13,128.23,8930.0,126.0349,126.1628,125.9858,126.0841,8930.0
2023-11-17 13:45:00,128.18,128.18,128.01,128.09,7698.0,126.0349,126.0349,125.8678,125.9464,7698.0
2023-11-17 13:50:00,128.1,128.1,128.0,128.0,5164.0,125.9563,125.9563,125.8579,125.8579,5164.0
2023-11-17 13:55:00,128.01,128.2,128.01,128.2,4804.0,125.8678,126.0546,125.8678,126.0546,4804.0
2023-11-17 14:00:00,128.21,128.4,128.21,128.37,9322.0,126.0644,126.2513,126.0644,126.2218,9322.0
2023-11-17 14:05:00,128.38,128.5,128.35,128.48,10220.0,126.2316,126.3496,126.2021,126.3299,10220.0
2023-11-17 14:10:00,128.5,128.5,128.31,128.38,7994.0,126.3496,126.3496,126.1628,126.2316,7994.0
2023-11-17 14:15:00,128.43,128.47,128.35,128.36,34560.0,126.2808,126.3201,126.2021,126.2119,34560.0
2023-11-17 14:20:00,128.35,128.35,128.22,128.22,15881.0,126.2021,126.2021,126.0743,126.0743,15881.0
2023-11-17 14:25:00,128.21,128.22,128.17,128.19,4206.0,126.0644,126.0743,126.0251,126.0448,4206.0
2023-11-17 14:30:00,128.18,128.2,128.08,128.13,14407.0,126.0349,126.0546,125.9366,125.9858,14407.0
2023-11-17 14:35:00,128.15,128.22,128.08,128.13,14561.0,126.0054,126.0743,125.9366,125.9858,14561.0
2023-11-17 14:40:00,128.12,128.17,128.1,128.14,9645.0,125.9759,126.0251,125.9563,125.9956,9645.0
2023-11-17 14:45:00,128.16,128.18,128.07,128.07,6194.0,126.0153,126.0349,125.9268,125.9268,6194.0
2023-11-17 14:50:00,128.08,128.08,127.99,128.03,6268.0,125.9366,125.9366,125.8481,125.8874,6268.0
2023-11-17 14:55:00,128.04,128.16,128.04,128.07,12315.0,125.8973,126.0153,125.8973,125.9268,12315.0
2023-11-17 15:00:00,128.08,128.09,127.93,128.0,6909.0,125.9366,125.9464,125.7891,125.8579,6909.0
2023-11-17 15:05:00,128.02,128.13,128.0,128.08,20917.0,125.8776,125.9858,125.8579,125.9366,20917.0
2023-11-17 15:10:00,128.07,128.11,128.0,128.04,17565.0,125.9268,125.9661,125.8579,125.8973,17565.0
2023-11-17 15:15:00,128.03,128.04,127.96,128.04,13865.0,125.8874,125.8973,125.8186,125.8973,13865.0
2023-11-17 15:20:00,128.01,128.13,128.01,128.1,12364.0,125.8678,125.9858,125.8678,125.9563,12364.0
2023-11-17 15:25:00,128.09,128.3,128.09,128.29,40998.0,125.9464,126.1529,125.9464,126.1431,40998.0
2023-11-17 15:30:00,128.28,128.29,128.06,128.21,20337.0,126.1333,126.1431,125.9169,126.0644,20337.0
2023-11-17 15:35:00,128.2,128.27,128.14,128.18,24481.0,126.0546,126.1234,125.9956,126.0349,24481.0
2023-11-17 15:40:00,128.17,128.21,128.09,128.1,36655.0,126.0251,126.0644,125.9464,125.9563,36655.0
2023-11-17 15:45:00,128.09,128.14,128.02,128.08,29879.0,125.9464,125.9956,125.8776,125.9366,29879.0
2023-11-17 15:50:00,128.09,128.17,127.98,127.98,54855.0,125.9464,126.0251,125.8383,125.8383,54855.0
2023-11-17 15:55:00,127.99,128.15,127.99,128.06,101164.0,125.8481,126.0054,125.8481,125.9169,101164.0
2023-11-20 09:30:00,127.23,127.31,126.7,127.01,43101.0,125.3931,125.472,124.8708,125.1763,43101.0
2023-11-20 09:35:00,127.07,127.41,126.87,127.28,9899.0,125.2354,125.5705,125.0383,125.4424,9899.0
2023-11-20 09:40:00,127.43,127.66,127.3,127.3,12523.0,125.5902,125.8169,125.4621,125.4621,12523.0
2023-11-20 09:45:00,127.42,127.55,127.22,127.22,6142.0,125.5804,125.7085,125.3833,125.3833,6142.0
2023-11-20 09:50:00,127.12,127.4,127.0,127.36,20367.0,125.2847,125.5607,125.1664,125.5212,20367.0
2023-11-20 09:55:00,127.41,127.9,127.39,127.81,9948.0,125.5705,126.0535,125.5508,125.9648,9948.0
2023-11-20 10:00:00,127.85,127.92,127.53,127.58,12530.0,126.0042,126.0732,125.6888,125.7381,12530.0
2023-11-20 10:05:00,127.64,127.66,127.08,127.31,11592.0,125.7972,125.8169,125.2453,125.472,11592.0
2023-11-20 10:10:00,127.26,127.57,127.18,127.44,10790.0,125.4227,125.7282,125.3438,125.6001,10790.0
2023-11-20 10:15:00,127.41,127.5,127.24,127.48,7223.0,125.5705,125.6592,125.403,125.6395,7223.0
2023-11-20 10:20:00,127.4,127.41,127.04,127.15,9677.0,125.5607,125.5705,125.2059,125.3143,9677.0
2023-11-20 10:25:00,127.16,127.41,127.07,127.41,9959.0,125.3241,125.5705,125.2354,125.5705,9959.0
2023-11-20 10:30:00,127.42,127.63,127.41,127.61,6324.0,125.5804,125.7873,125.5705,125.7676,6324.0
2023-11-20 10:35:00,127.63,127.65,127.47,127.56,9645.0,125.7873,125.8071,125.6297,125.7184,9645.0
2023-11-20 10:40:00,127.55,127.59,127.37,127.41,10459.0,125.7085,125.7479,125.5311,125.5705,10459.0
2023-11-20 10:45:00,127.41,127.66,127.39,127.66,9911.0,125.5705,125.8169,125.5508,125.8169,9911.0
2023-11-20 10:50:00,127.6,127.6,127.27,127.34,14325.0,125.7578,125.7578,125.4325,125.5015,14325.0
2023-11-20 10:55:00,127.31,127.35,127.19,127.23,9894.0,125.472,125.5114,125.3537,125.3931,9894.0
2023-11-20 11:00:00,127.22,127.4,127.1,127.37,6346.0,125.3833,125.5607,125.265,125.5311,6346.0
2023-11-20 11:05:00,127.38,127.38,127.0,127.04,9097.0,125.541,125.541,125.1664,125.2059,9097.0
2023-11-20 11:10:00,127.01,127.01,126.87,126.96,7277.0,125.1763,125.1763,125.0383,125.127,7277.0
2023-11-20 11:15:00,126.91,127.05,126.8,126.9,7019.0,125.0777,125.2157,124.9693,125.0679,7019.0
2023-11-20 11:20:00,126.85,126.9,126.73,126.88,8683.0,125.0186,125.0679,124.9003,125.0482,8683.0
2023-11-20 11:25:00,126.93,127.22,126.86,127.15,9896.0,125.0975,125.3833,125.0285,125.3143,9896.0
2023-11-20 11:30:00,127.18,127.41,127.14,127.37,13570.0,125.3438,125.5705,125.3044,125.5311,13570.0
2023-11-20 11:35:00,127.37,127.46,127.31,127.36,12951.0,125.5311,125.6198,125.472,125.5212,12951.0
2023-11-20 11:40:00,127.28,127.38,127.21,127.38,12830.0,125.4424,125.541,125.3734,125.541,12830.0
2023-11-20 11:45:00,127.38,127.43,127.28,127.36,5648.0,125.541,125.5902,125.4424,125.5212,5648.0
2023-11-20 11:50:00,127.38,127.56,127.38,127.51,5644.0,125.541,125.7184,125.541,125.6691,5644.0
2023-11-20 11:55:00,127.52,127.52,127.36,127.41,7568.0,125.6789,125.6789,125.5212,125.5705,7568.0
2023-11-20 12:00:00,127.45,127.53,127.4,127.44,5403.0,125.6099,125.6888,125.5607,125.6001,5403.0
2023-11-20 12:05:00,127.44,127.55,127.4,127.4,7113.0,125.6001,125.7085,125.5607,125.5607,7113.0
2023-11-20 12:10:00,127.42,127.49,127.36,127.45,4652.0,125.5804,125.6494,125.5212,125.6099,4652.0
2023-11-20 12:15:00,127.46,127.47,127.3,127.38,10016.0,125.6198,125.6297,125.4621,125.541,10016.0
2023-11-20 12:20:00,127.36,127.45,127.28,127.42,8413.0,125.5212,125.6099,125.4424,125.5804,8413.0
2023-11-20 12:25:00,127.38,127.46,127.28,127.28,6428.0,125.541,125.6198,125.4424,125.4424,6428.0
2023-11-20 12:30:00,127.29,127.39,127.25,127.32,4809.0,125.4523,125.5508,125.4128,125.4818,4809.0
2023-11-20 12:35:00,127.33,127.33,127.25,127.28,6468.0,125.4917,125.4917,125.4128,125.4424,6468.0
2023-11-20 12:40:00,127.29,127.33,127.23,127.25,6838.0,125.4523,125.4917,125.3931,125.4128,6838.0
2023-11-20 12:45:00,127.23,127.37,127.23,127.31,6049.0,125.3931,125.5311,125.3931,125.472,6049.0
2023-11-20 12:50:00,127.33,127.39,127.2,127.39,9009.0,125.4917,125.5508,125.3636,125.5508,9009.0
2023-11-20 12:55:00,127.46,127.47,127.38,127.38,7678.0,125.6198,125.6297,125.541,125.541,7678.0
2023-11-20 13:00:00,127.4,127.89,127.36,127.73,16452.0,125.5607,126.0436,125.5212,125.8859,16452.0
2023-11-20 13:05:00,127.71,127.76,127.63,127.76,8906.0,125.8662,125.9155,125.7873,125.9155,8906.0
2023-11-20 13:10:00,127.76,127.78,127.68,127.75,6833.0,125.9155,125.9352,125.8366,125.9056,6833.0
2023-11-20 13:15:00,127.72,127.8,127.63,127.65,7533.0,125.876,125.9549,125.7873,125.8071,7533.0
2023-11-20 13:20:00,127.63,127.82,127.61,127.72,11145.0,125.7873,125.9746,125.7676,125.876,11145.0
2023-11-20 13:25:00,127.74,127.78,127.69,127.72,7442.0,125.8958,125.9352,125.8465,125.876,7442.0
2023-11-20 13:30:00,127.74,127.77,127.69,127.76,10654.0,125.8958,125.9253,125.8465,125.9155,10654.0
2023-11-20 13:35:00,127.76,127.76,127.63,127.71,9764.0,125.9155,125.9155,125.7873,125.8662,9764.0
2023-11-20 13:40:00,127.73,127.75,127.68,127.75,9474.0,125.8859,125.9056,125.8366,125.9056,9474.0
2023-11-20 13:45:00,127.75,127.83,127.7,127.82,16816.0,125.9056,125.9845,125.8563,125.9746,16816.0
2023-11-20 13:50:00,127.83,127.83,127.65,127.66,7992.0,125.9845,125.9845,125.8071,125.8169,7992.0
2023-11-20 13:55:00,127.64,127.81,127.63,127.76,7027.0,125.7972,125.9648,125.7873,125.9155,7027.0
2023-11-20 14:00:00,127.75,127.87,127.74,127.79,11835.0,125.9056,126.0239,125.8958,125.945,11835.0
2023-11-20 14:05:00,127.78,127.78,127.63,127.73,7476.0,125.9352,125.9352,125.7873,125.8859,7476.0
2023-11-20 14:10:00,127.73,127.73,127.58,127.62,5322.0,125.8859,125.8859,125.7381,125.7775,5322.0
2023-11-20 14:15:00,127.59,127.93,127.58,127.9,18799.0,125.7479,126.083,125.7381,126.0535,18799.0
2023-11-20 14:20:00,127.9,127.96,127.73,127.91,7468.0,126.0535,126.1126,125.8859,126.0633,7468.0
2023-11-20 14:25:00,127.9,128.0,127.86,128.0,7493.0,126.0535,126.152,126.014,126.152,7493.0
2023-11-20 14:30:00,128.0,128.17,127.97,128.17,14255.0,126.152,126.3196,126.1224,126.3196,14255.0
2023-11-20 14:35:00,128.15,128.22,128.12,128.13,7993.0,126.2998,126.3688,126.2703,126.2801,7993.0
2023-11-20 14:40:00,128.11,128.36,128.1,128.28,27368.0,126.2604,126.5068,126.2506,126.428,27368.0
2023-11-20 14:45:00,128.3,128.37,128.1,128.2,16526.0,126.4477,126.5167,126.2506,126.3491,16526.0
2023-11-20 14:50:00,128.19,128.21,128.03,128.06,10759.0,126.3393,126.359,126.1816,126.2111,10759.0
2023-11-20 14:55:00,128.09,128.14,128.05,128.12,8205.0,126.2407,126.29,126.2013,126.2703,8205.0
2023-11-20 15:00:00,128.08,128.16,128.05,128.13,10854.0,126.2309,126.3097,126.2013,126.2801,10854.0
2023-11-20 15:05:00,128.12,128.28,128.08,128.28,9383.0,126.2703,126.428,126.2309,126.428,9383.0
2023-11-20 15:10:00,128.28,128.28,128.19,128.26,13216.0,126.428,126.428,126.3393,126.4083,13216.0
2023-11-20 15:15:00,128.24,128.24,128.11,128.15,10624.0,126.3885,126.3885,126.2604,126.2998,10624.0
2023-11-20 15:20:00,128.12,128.26,128.09,128.26,25447.0,126.2703,126.4083,126.2407,126.4083,25447.0
2023-11-20 15:25:00,128.25,128.44,128.24,128.43,17819.0,126.3984,126.5857,126.3885,126.5758,17819.0
2023-11-20 15:30:00,128.43,128.43,128.29,128.32,20795.0,126.5758,126.5758,126.4378,126.4674,20795.0
2023-11-20 15:35:00,128.32,128.47,128.29,128.42,16954.0,126.4674,126.6152,126.4378,126.5659,16954.0
2023-11-20 15:40:00,128.45,128.48,128.38,128.45,24514.0,126.5955,126.6251,126.5265,126.5955,24514.0
2023-11-20 15:45:00,128.44,128.45,128.27,128.33,32383.0,126.5857,126.5955,126.4181,126.4772,32383.0
2023-11-20 15:50:00,128.35,128.36,128.2,128.21,53386.0,126.497,126.5068,126.3491,126.359,53386.0
2023-11-20 15:55:00,128.21,128.48,128.14,128.45,122705.0,126.359,126.6251,126.29,126.5955,122705.0
2023-11-21 09:30:00,127.92,127.92,127.5,127.59,33425.0,126.0732,126.0732,125.6592,125.7479,33425.0
2023-11-21 09:35:00,127.72,127.82,127.34,127.61,10146.0,125.876,125.9746,125.5015,125.7676,10146.0
2023-11-21 09:40:00,127.69,128.18,127.68,128.1,11743.0,125.8465,126.3294,125.8366,126.2506,11743.0
2023-11-21 09:45:00,128.18,128.18,127.74,127.75,12429.0,126.3294,126.3294,125.8958,125.9056,12429.0
2023-11-21 09:50:00,127.68,128.09,127.62,128.08,11028.0,125.8366,126.2407,125.7775,126.2309,11028.0
2023-11-21 09:55:00,128.02,128.09,127.57,127.92,13310.0,126.1717,126.2407,125.7282,126.0732,13310.0
2023-11-21 10:00:00,127.94,128.06,127.77,128.0,20067.0,126.0929,126.2111,125.9253,126.152,20067.0
2023-11-21 10:05:00,127.98,128.03,127.79,127.85,13809.0,126.1323,126.1816,125.945,126.0042,13809.0
2023-11-21 10:10:00,127.88,128.09,127.79,127.98,20673.0,126.0337,126.2407,125.945,126.1323,20673.0
2023-11-21 10:15:00,127.97,128.18,127.94,128.0,15597.0,126.1224,126.3294,126.0929,126.152,15597.0
2023-11-21 10:20:00,128.0,128.19,127.74,127.74,16714.0,126.152,126.3393,125.8958,125.8958,16714.0
2023-11-21 10:25:00,127.73,127.76,127.45,127.51,7886.0,125.8859,125.9155,125.6099,125.6691,7886.0
2023-11-21 10:30:00,127.56,127.61,127.39,127.57,20038.0,125.7184,125.7676,125.5508,125.7282,20038.0
2023-11-21 10:35:00,127.6,127.78,127.38,127.54,13324.0,125.7578,125.9352,125.541,125.6986,13324.0
2023-11-21 10:40:00,127.51,127.6,127.42,127.54,10329.0,125.6691,125.7578,125.5804,125.6986,10329.0
2023-11-21 10:45:00,127.51,127.7,127.4,127.61,13833.0,125.6691,125.8563,125.5607,125.7676,13833.0
2023-11-21 10:50:00,127.6,127.6,127.46,127.5,10614.0,125.7578,125.7578,125.6198,125.6592,10614.0
2023-11-21 10:55:00,127.53,127.6,127.39,127.59,18601.0,125.6888,125.7578,125.5508,125.7479,18601.0
2023-11-21 11:00:00,127.58,127.65,127.48,127.62,13603.0,125.7381,125.8071,125.6395,125.7775,13603.0
2023-11-21 11:05:00,127.63,127.63,127.47,127.53,22111.0,125.7873,125.7873,125.6297,125.6888,22111.0
2023-11-21 11:10:00,127.5,127.5,127.21,127.28,28880.0,125.6592,125.6592,125.3734,125.4424,28880.0
2023-11-21 11:15:00,127.32,127.4,127.22,127.25,15657.0,125.4818,125.5607,125.3833,125.4128,15657.0
2023-11-21 11:20:00,127.2,127.31,127.17,127.21,13258.0,125.3636,125.472,125.334,125.3734,13258.0
2023-11-21 11:25:00,127.16,127.2,127.0,127.05,23104.0,125.3241,125.3636,125.1664,125.2157,23104.0
2023-11-21 11:30:00,127.02,127.15,127.0,127.15,9998.0,125.1862,125.3143,125.1664,125.3143,9998.0
2023-11-21 11:35:00,127.12,127.16,127.0,127.15,20887.0,125.2847,125.3241,125.1664,125.3143,20887.0
2023-11-21 11:40:00,127.16,127.16,127.0,127.0,14232.0,125.3241,125.3241,125.1664,125.1664,14232.0
2023-11-21 11:45:00,127.0,127.05,126.99,127.02,13629.0,125.1664,125.2157,125.1566,125.1862,13629.0
2023-11-21 11:50:00,127.05,127.24,127.05,127.23,6697.0,125.2157,125.403,125.2157,125.3931,6697.0
2023-11-21 11:55:00,127.25,127.29,127.2,127.26,12255.0,125.4128,125.4523,125.3636,125.4227,12255.0
2023-11-21 12:00:00,127.28,127.3,127.23,127.28,6096.0,125.4424,125.4621,125.3931,125.4424,6096.0
2023-11-21 12:05:00,127.26,127.27,127.2,127.27,6407.0,125.4227,125.4325,125.3636,125.4325,6407.0
2023-11-21 12:10:00,127.25,127.27,127.22,127.23,5088.0,125.4128,125.4325,125.3833,125.3931,5088.0
2023-11-21 12:15:00,127.23,127.27,127.02,127.02,5424.0,125.3931,125.4325,125.1862,125.1862,5424.0
2023-11-21 12:20:00,127.04,127.08,127.0,127.05,6849.0,125.2059,125.2453,125.1664,125.2157,6849.0
2023-11-21 12:25:00,127.05,127.13,127.0,127.13,6402.0,125.2157,125.2946,125.1664,125.2946,6402.0
2023-11-21 12:30:00,127.12,127.19,127.08,127.18,5726.0,125.2847,125.3537,125.2453,125.3438,5726.0
2023-11-21 12:35:00,127.16,127.26,127.16,127.18,6681.0,125.3241,125.4227,125.3241,125.3438,6681.0
2023-11-21 12:40:00,127.16,127.18,127.11,127.15,7027.0,125.3241,125.3438,125.2749,125.3143,7027.0
2023-11-21 12:45:00,127.17,127.25,127.17,127.25,6897.0,125.334,125.4128,125.334,125.4128,6897.0
2023-11-21 12:50:00,127.26,127.29,127.18,127.18,14917.0,125.4227,125.4523,125.3438,125.3438,14917.0
2023-11-21 12:55:00,127.17,127.32,127.15,127.19,10225.0,125.334,125.4818,125.3143,125.3537,10225.0
2023-11-21 13:00:00,127.16,127.18,126.97,127.03,13337.0,125.3241,125.3438,125.1369,125.196,13337.0
2023-11-21 13:05:00,127.07,127.15,127.04,127.11,5557.0,125.2354,125.3143,125.2059,125.2749,5557.0
2023-11-21 13:10:00,127.11,127.13,126.93,126.96,7390.0,125.2749,125.2946,125.0975,125.127,7390.0
2023-11-21 13:15:00,126.97,127.01,126.93,126.98,13288.0,125.1369,125.1763,125.0975,125.1467,13288.0
2023-11-21 13:20:00,126.98,126.99,126.74,126.75,28383.0,125.1467,125.1566,124.9102,124.9201,28383.0
2023-11-21 13:25:00,126.75,126.89,126.75,126.87,19078.0,124.9201,125.058,124.9201,125.0383,19078.0
2023-11-21 13:30:00,126.87,127.05,126.83,127.04,26756.0,125.0383,125.2157,124.9989,125.2059,26756.0
2023-11-21 13:35:00,127.02,127.22,127.0,127.07,23407.0,125.1862,125.3833,125.1664,125.2354,23407.0
2023-11-21 13:40:00,127.07,127.22,127.0,127.15,14857.0,125.2354,125.3833,125.1664,125.3143,14857.0
2023-11-21 13:45:00,127.15,127.19,127.06,127.17,28059.0,125.3143,125.3537,125.2256,125.334,28059.0
2023-11-21 13:50:00,127.19,127.19,127.08,127.15,8132.0,125.3537,125.3537,125.2453,125.3143,8132.0
2023-11-21 13:55:00,127.14,127.19,126.99,127.1,19914.0,125.3044,125.3537,125.1566,125.265,19914.0
2023-11-21 14:00:00,127.07,127.07,126.89,126.99,16156.0,125.2354,125.2354,125.058,125.1566,16156.0
2023-11-21 14:05:00,126.94,126.99,126.84,126.88,5659.0,125.1073,125.1566,125.0088,125.0482,5659.0
2023-11-21 14:10:00,126.88,127.04,126.84,126.94,6989.0,125.0482,125.2059,125.0088,125.1073,6989.0
2023-11-21 14:15:00,126.97,126.97,126.88,126.97,11822.0,125.1369,125.1369,125.0482,125.1369,11822.0
2023-11-21 14:20:00,126.99,127.03,126.87,126.87,6524.0,125.1566,125.196,125.0383,125.0383,6524.0
2023-11-21 14:25:00,126.88,127.06,126.87,127.06,8538.0,125.0482,125.2256,125.0383,125.2256,8538.0
2023-11-21 14:30:00,127.05,127.08,126.98,127.0,8655.0,125.2157,125.2453,125.1467,125.1664,8655.0
2023-11-21 14:35:00,127.01,127.02,126.87,126.92,7722.0,125.1763,125.1862,125.0383,125.0876,7722.0
2023-11-21 14:40:00,126.89,126.95,126.86,126.89,4752.0,125.058,125.1172,125.0285,125.058,4752.0
2023-11-21 14:45:00,126.89,127.02,126.89,126.98,15433.0,125.058,125.1862,125.058,125.1467,15433.0
2023-11-21 14:50:00,126.96,127.01,126.85,126.88,8570.0,125.127,125.1763,125.0186,125.0482,8570.0
2023-11-21 14:55:00,126.87,126.93,126.79,126.89,10429.0,125.0383,125.0975,124.9595,125.058,10429.0
2023-11-21 15:00:00,126.89,127.02,126.86,126.93,11582.0,125.058,125.1862,125.0285,125.0975,11582.0
2023-11-21 15:05:00,126.95,127.04,126.89,127.0,18511.0,125.1172,125.2059,125.058,125.1664,18511.0
2023-11-21 15:10:00,126.96,127.07,126.94,126.96,11897.0,125.127,125.2354,125.1073,125.127,11897.0
2023-11-21 15:15:00,126.97,126.97,126.78,126.8,8431.0,125.1369,125.1369,124.9496,124.9693,8431.0
2023-11-21 15:20:00,126.79,126.86,126.75,126.8,21606.0,124.9595,125.0285,124.9201,124.9693,21606.0
2023-11-21 15:25:00,126.79,126.88,126.75,126.84,16457.0,124.9595,125.0482,124.9201,125.0088,16457.0
2023-11-21 15:30:00,126.85,126.89,126.74,126.8,40814.0,125.0186,125.058,124.9102,124.9693,40814.0
2023-11-21 15:35:00,126.79,126.89,126.75,126.81,20497.0,124.9595,125.058,124.9201,124.9792,20497.0
2023-11-21 15:40:00,126.79,126.79,126.58,126.66,28603.0,124.9595,124.9595,124.7525,124.8314,28603.0
2023-11-21 15:45:00,126.66,126.71,126.5,126.71,29031.0,124.8314,124.8806,124.6737,124.8806,29031.0
2023-11-21 15:50:00,126.71,126.78,126.66,126.73,58637.0,124.8806,124.9496,124.8314,124.9003,58637.0
2023-11-21 15:55:00,126.73,126.76,126.49,126.76,156145.0,124.9003,124.9299,124.6638,124.9299,156145.0
2023-11-22 09:30:00,127.73,127.99,127.28,127.51,32314.0,125.8859,126.1422,125.4424,125.6691,32314.0
2023-11-22 09:35:00,127.44,128.67,127.44,128.66,19687.0,125.6001,126.8123,125.6001,126.8025,19687.0
2023-11-22 09:40:00,128.59,128.64,128.09,128.17,7500.0,126.7335,126.7828,126.2407,126.3196,7500.0
2023-11-22 09:45:00,128.28,128.62,127.79,127.8,11233.0,126.428,126.7631,125.945,125.9549,11233.0
2023-11-22 09:50:00,127.72,127.85,127.66,127.77,5941.0,125.876,126.0042,125.8169,125.9253,5941.0
2023-11-22 09:55:00,127.69,127.89,127.56,127.67,6953.0,125.8465,126.0436,125.7184,125.8268,6953.0
2023-11-22 10:00:00,127.71,127.71,127.4,127.46,2304.0,125.8662,125.8662,125.5607,125.6198,2304.0
2023-11-22 10:05:00,127.52,127.75,127.45,127.47,6397.0,125.6789,125.9056,125.6099,125.6297,6397.0
2023-11-22 10:10:00,127.47,127.78,127.46,127.73,9908.0,125.6297,125.9352,125.6198,125.8859,9908.0
2023-11-22 10:15:00,127.73,127.73,127.34,127.62,7664.0,125.8859,125.8859,125.5015,125.7775,7664.0
2023-11-22 10:20:00,127.47,127.6,127.37,127.48,8892.0,125.6297,125.7578,125.5311,125.6395,8892.0
2023-11-22 10:25:00,127.43,127.59,127.38,127.58,4670.0,125.5902,125.7479,125.541,125.7381,4670.0
2023-11-22 10:30:00,127.59,127.72,127.53,127.57,6548.0,125.7479,125.876,125.6888,125.7282,6548.0
2023-11-22 10:35:00,127.57,127.67,127.39,127.44,10841.0,125.7282,125.8268,125.5508,125.6001,10841.0
2023-11-22 10:40:00,127.48,127.72,127.48,127.53,8065.0,125.6395,125.876,125.6395,125.6888,8065.0
2023-11-22 10:45:00,127.51,127.58,127.32,127.37,7784.0,125.6691,125.7381,125.4818,125.5311,7784.0
2023-11-22 10:50:00,127.36,127.38,126.99,127.01,5736.0,125.5212,125.541,125.1566,125.1763,5736.0
2023-11-22 10:55:00,126.99,127.32,126.98,127.11,27883.0,125.1566,125.4818,125.1467,125.2749,27883.0
2023-11-22 11:00:00,126.99,127.23,126.99,127.08,2478.0,125.1566,125.3931,125.1566,125.2453,2478.0
2023-11-22 11:05:00,127.03,127.25,127.02,127.25,4477.0,125.196,125.4128,125.1862,125.4128,4477.0
2023-11-22 11:10:00,127.23,127.24,127.11,127.14,3630.0,125.3931,125.403,125.2749,125.3044,3630.0
2023-11-22 11:15:00,127.11,127.31,127.08,127.08,8384.0,125.2749,125.472,125.2453,125.2453,8384.0
2023-11-22 11:20:00,127.14,127.21,127.12,127.18,2049.0,125.3044,125.3734,125.2847,125.3438,2049.0
2023-11-22 11:25:00,127.15,127.19,127.02,127.19,8095.0,125.3143,125.3537,125.1862,125.3537,8095.0
2023-11-22 11:30:00,127.19,127.35,127.18,127.35,5466.0,125.3537,125.5114,125.3438,125.5114,5466.0
2023-11-22 11:35:00,127.31,127.32,127.21,127.21,3857.0,125.472,125.4818,125.3734,125.3734,3857.0
2023-11-22 11:40:00,127.24,127.41,127.22,127.41,2679.0,125.403,125.5705,125.3833,125.5705,2679.0
2023-11-22 11:45:00,127.45,127.46,127.29,127.29,3233.0,125.6099,125.6198,125.4523,125.4523,3233.0
2023-11-22 11:50:00,127.34,127.42,127.29,127.29,4355.0,125.5015,125.5804,125.4523,125.4523,4355.0
2023-11-22 11:55:00,127.29,127.37,127.21,127.36,7331.0,125.4523,125.5311,125.3734,125.5212,7331.0
2023-11-22 12:00:00,127.35,127.42,127.33,127.37,4629.0,125.5114,125.5804,125.4917,125.5311,4629.0
2023-11-22 12:05:00,127.33,127.46,127.33,127.41,5053.0,125.4917,125.6198,125.4917,125.5705,5053.0
2023-11-22 12:10:00,127.46,127.46,127.04,127.08,3712.0,125.6198,125.6198,125.2059,125.2453,3712.0
2023-11-22 12:15:00,127.08,127.19,127.07,127.13,4983.0,125.2453,125.3537,125.2354,125.2946,4983.0
2023-11-22 12:20:00,127.15,127.21,127.07,127.11,3000.0,125.3143,125.3734,125.2354,125.2749,3000.0
2023-11-22 12:25:00,127.03,127.15,127.0,127.07,6727.0,125.196,125.3143,125.1664,125.2354,6727.0
2023-11-22 12:30:00,127.03,127.17,126.99,127.17,14933.0,125.196,125.334,125.1566,125.334,14933.0
2023-11-22 12:35:00,127.14,127.15,127.04,127.05,1579.0,125.3044,125.3143,125.2059,125.2157,1579.0
2023-11-22 12:40:00,127.06,127.06,126.98,127.03,10049.0,125.2256,125.2256,125.1467,125.196,10049.0
2023-11-22 12:45:00,127.01,127.05,126.77,126.8,8666.0,125.1763,125.2157,124.9398,124.9693,8666.0
2023-11-22 12:50:00,126.75,126.84,126.73,126.79,3954.0,124.9201,125.0088,124.9003,124.9595,3954.0
2023-11-22 12:55:00,126.82,126.92,126.69,126.87,2219.0,124.989,125.0876,124.8609,125.0383,2219.0
2023-11-22 13:00:00,126.92,127.0,126.83,126.87,4064.0,125.0876,125.1664,124.9989,125.0383,4064.0
2023-11-22 13:05:00,126.92,126.95,126.9,126.95,1890.0,125.0876,125.1172,125.0679,125.1172,1890.0
2023-11-22 13:10:00,126.9,127.02,126.88,127.02,2839.0,125.0679,125.1862,125.0482,125.1862,2839.0
2023-11-22 13:15:00,127.03,127.07,126.99,127.05,1300.0,125.196,125.2354,125.1566,125.2157,1300.0
2023-11-22 13:20:00,127.03,127.16,127.01,127.13,3008.0,125.196,125.3241,125.1763,125.2946,3008.0
2023-11-22 13:25:00,127.15,127.19,127.11,127.16,2002.0,125.3143,125.3537,125.2749,125.3241,2002.0
2023-11-22 13:30:00,127.16,127.17,127.09,127.17,2840.0,125.3241,125.334,125.2551,125.334,2840.0
2023-11-22 13:35:00,127.15,127.25,127.13,127.2,3916.0,125.3143,125.4128,125.2946,125.3636,3916.0
2023-11-22 13:40:00,127.2,127.21,127.1,127.1,2135.0,125.3636,125.3734,125.265,125.265,2135.0
2023-11-22 13:45:00,127.09,127.12,127.05,127.06,2945.0,125.2551,125.2847,125.2157,125.2256,2945.0
2023-11-22 13:50:00,127.05,127.08,126.89,126.95,3390.0,125.2157,125.2453,125.058,125.1172,3390.0
2023-11-22 13:55:00,126.99,127.02,126.91,126.91,3698.0,125.1566,125.1862,125.0777,125.0777,3698.0
2023-11-22 14:00:00,126.93,127.11,126.92,127.01,4092.0,125.0975,125.2749,125.0876,125.1763,4092.0
2023-11-22 14:05:00,127.0,127.05,126.86,126.91,7067.0,125.1664,125.2157,125.0285,125.0777,7067.0
2023-11-22 14:10:00,126.89,126.92,126.77,126.84,3062.0,125.058,125.0876,124.9398,125.0088,3062.0
2023-11-22 14:15:00,126.85,126.99,126.85,126.94,3121.0,125.0186,125.1566,125.0186,125.1073,3121.0
2023-11-22 14:20:00,126.89,127.0,126.8,126.93,4156.0,125.058,125.1664,124.9693,125.0975,4156.0
2023-11-22 14:25:00,126.93,127.1,126.9,127.01,7133.0,125.0975,125.265,125.0679,125.1763,7133.0
2023-11-22 14:30:00,127.04,127.04,126.81,126.84,3902.0,125.2059,125.2059,124.9792,125.0088,3902.0
2023-11-22 14:35:00,126.84,126.85,126.62,126.62,4200.0,125.0088,125.0186,124.7919,124.7919,4200.0
2023-11-22 14:40:00,126.57,126.74,126.55,126.7,4747.0,124.7427,124.9102,124.7229,124.8708,4747.0
2023-11-22 14:45:00,126.75,126.85,126.72,126.77,3027.0,124.9201,125.0186,124.8905,124.9398,3027.0
2023-11-22 14:50:00,126.81,126.99,126.81,126.95,2574.0,124.9792,125.1566,124.9792,125.1172,2574.0
2023-11-22 14:55:00,126.98,127.0,126.88,126.9,3772.0,125.1467,125.1664,125.0482,125.0679,3772.0
2023-11-22 15:00:00,126.86,126.97,126.83,126.96,3076.0,125.0285,125.1369,124.9989,125.127,3076.0
2023-11-22 15:05:00,126.97,127.04,126.9,126.93,9645.0,125.1369,125.2059,125.0679,125.0975,9645.0
2023-11-22 15:10:00,126.89,126.93,126.8,126.82,4071.0,125.058,125.0975,124.9693,124.989,4071.0
2023-11-22 15:15:00,126.84,127.0,126.84,126.93,5397.0,125.0088,125.1664,125.0088,125.0975,5397.0
2023-11-22 15:20:00,126.92,126.96,126.83,126.91,5679.0,125.0876,125.127,124.9989,125.0777,5679.0
2023-11-22 15:25:00,126.89,127.03,126.89,127.03,5081.0,125.058,125.196,125.058,125.196,5081.0
2023-11-22 15:30:00,127.01,127.05,126.95,127.04,6888.0,125.1763,125.2157,125.1172,125.2059,6888.0
2023-11-22 15:35:00,127.03,127.06,126.93,126.93,8503.0,125.196,125.2256,125.0975,125.0975,8503.0
2023-11-22 15:40:00,126.91,126.93,126.83,126.91,9857.0,125.0777,125.0975,124.9989,125.0777,9857.0
2023-11-22 15:45:00,126.92,126.94,126.78,126.9,18498.0,125.0876,125.1073,124.9496,125.0679,18498.0
2023-11-22 15:50:00,126.9,127.01,126.89,127.01,22906.0,125.0679,125.1763,125.058,125.1763,22906.0
2023-11-22 15:55:00,127.03,127.13,127.0,127.0,56462.0,125.196,125.2946,125.1664,125.1664,56462.0
2023-11-24 09:30:00,126.78,127.2,126.78,127.15,16559.0,124.9496,125.3636,124.9496,125.3143,16559.0
2023-11-24 09:35:00,126.99,127.16,126.67,126.79,3906.0,125.1566,125.3241,124.8412,124.9595,3906.0
2023-11-24 09:40:00,126.89,127.19,126.87,127.07,3250.0,125.058,125.3537,125.0383,125.2354,3250.0
2023-11-24 09:45:00,127.1,127.28,126.96,127.16,5842.0,125.265,125.4424,125.127,125.3241,5842.0
2023-11-24 09:50:00,127.2,127.41,127.08,127.08,5352.0,125.3636,125.5705,125.2453,125.2453,5352.0
2023-11-24 09:55:00,127.11,127.24,127.07,127.11,3879.0,125.2749,125.403,125.2354,125.2749,3879.0
2023-11-24 10:00:00,127.17,127.47,127.11,127.47,8335.0,125.334,125.6297,125.2749,125.6297,8335.0
2023-11-24 10:05:00,127.47,127.47,127.2,127.25,6899.0,125.6297,125.6297,125.3636,125.4128,6899.0
2023-11-24 10:10:00,127.21,127.31,127.21,127.3,6253.0,125.3734,125.472,125.3734,125.4621,6253.0
2023-11-24 10:15:00,127.28,127.33,127.25,127.26,4691.0,125.4424,125.4917,125.4128,125.4227,4691.0
2023-11-24 10:20:00,127.27,127.53,127.27,127.48,8119.0,125.4325,125.6888,125.4325,125.6395,8119.0
2023-11-24 10:25:00,127.46,127.46,127.28,127.31,9380.0,125.6198,125.6198,125.4424,125.472,9380.0
2023-11-24 10:30:00,127.33,127.34,127.25,127.3,3099.0,125.4917,125.5015,125.4128,125.4621,3099.0
2023-11-24 10:35:00,127.28,127.42,127.28,127.37,5286.0,125.4424,125.5804,125.4424,125.5311,5286.0
2023-11-24 10:40:00,127.36,127.39,127.27,127.3,6231.0,125.5212,125.5508,125.4325,125.4621,6231.0
2023-11-24 10:45:00,127.31,127.33,127.2,127.24,10302.0,125.472,125.4917,125.3636,125.403,10302.0
2023-11-24 10:50:00,127.21,127.23,127.03,127.23,10065.0,125.3734,125.3931,125.196,125.3931,10065.0
2023-11-24 10:55:00,127.22,127.48,127.21,127.31,11144.0,125.3833,125.6395,125.3734,125.472,11144.0
2023-11-24 11:00:00,127.25,127.27,127.17,127.24,2591.0,125.4128,125.4325,125.334,125.403,2591.0
2023-11-24 11:05:00,127.21,127.37,127.18,127.24,7139.0,125.3734,125.5311,125.3438,125.403,7139.0
2023-11-24 11:10:00,127.24,127.38,127.23,127.29,5408.0,125.403,125.541,125.3931,125.4523,5408.0
2023-11-24 11:15:00,127.29,127.43,127.25,127.3,8429.0,125.4523,125.5902,125.4128,125.4621,8429.0
2023-11-24 11:20:00,127.34,127.46,127.34,127.44,6695.0,125.5015,125.6198,125.5015,125.6001,6695.0
2023-11-24 11:25:00,127.43,127.43,127.07,127.18,10313.0,125.5902,125.5902,125.2354,125.3438,10313.0
2023-11-24 11:30:00,127.15,127.17,127.08,127.13,7745.0,125.3143,125.334,125.2453,125.2946,7745.0
2023-11-24 11:35:00,127.17,127.18,127.05,127.08,6602.0,125.334,125.3438,125.2157,125.2453,6602.0
2023-11-24 11:40:00,127.1,127.13,126.94,127.0,2773.0,125.265,125.2946,125.1073,125.1664,2773.0
2023-11-24 11:45:00,126.97,127.04,126.9,127.01,4209.0,125.1369,125.2059,125.0679,125.1763,4209.0
2023-11-24 11:50:00,127.07,127.13,127.06,127.12,4217.0,125.2354,125.2946,125.2256,125.2847,4217.0
2023-11-24 11:55:00,127.17,127.23,127.14,127.16,3003.0,125.334,125.3931,125.3044,125.3241,3003.0
2023-11-24 12:00:00,127.18,127.21,127.08,127.21,3211.0,125.3438,125.3734,125.2453,125.3734,3211.0
2023-11-24 12:05:00,127.17,127.31,127.12,127.22,6489.0,125.334,125.472,125.2847,125.3833,6489.0
2023-11-24 12:10:00,127.23,127.28,127.22,127.28,5007.0,125.3931,125.4424,125.3833,125.4424,5007.0
2023-11-24 12:15:00,127.3,127.33,127.19,127.2,2704.0,125.4621,125.4917,125.3537,125.3636,2704.0
2023-11-24 12:20:00,127.24,127.28,127.12,127.21,5269.0,125.403,125.4424,125.2847,125.3734,5269.0
2023-11-24 12:25:00,127.28,127.28,127.05,127.06,6078.0,125.4424,125.4424,125.2157,125.2256,6078.0
2023-11-24 12:30:00,127.08,127.15,127.04,127.15,6261.0,125.2453,125.3143,125.2059,125.3143,6261.0
2023-11-24 12:35:00,127.2,127.25,127.17,127.23,4191.0,125.3636,125.4128,125.334,125.3931,4191.0
2023-11-24 12:40:00,127.2,127.35,127.18,127.26,8615.0,125.3636,125.5114,125.3438,125.4227,8615.0
2023-11-24 12:45:00,127.29,127.63,127.29,127.47,68101.0,125.4523,125.7873,125.4523,125.6297,68101.0
2023-11-24 12:50:00,127.48,127.65,127.41,127.47,27529.0,125.6395,125.8071,125.5705,125.6297,27529.0
2023-11-24 12:55:00,127.5,127.54,127.43,127.46,17269.0,125.6592,125.6986,125.5902,125.6198,17269.0
2023-11-27 09:30:00,126.6,127.22,126.2,127.22,35094.0,124.7722,125.3833,124.378,125.3833,35094.0
2023-11-27 09:35:00,127.23,127.23,126.54,126.67,8083.0,125.3931,125.3931,124.7131,124.8412,8083.0
2023-11-27 09:40:00,126.57,126.69,126.13,126.13,20729.0,124.7427,124.8609,124.309,124.309,20729.0
2023-11-27 09:45:00,126.22,126.53,126.22,126.43,8529.0,124.3977,124.7032,124.3977,124.6047,8529.0
2023-11-27 09:50:00,126.49,126.67,126.42,126.57,7147.0,124.6638,124.8412,124.5948,124.7427,7147.0
2023-11-27 09:55:00,126.65,126.78,126.35,126.36,12615.0,124.8215,124.9496,124.5258,124.5357,12615.0
2023-11-27 10:00:00,126.31,126.51,126.18,126.35,19573.0,124.4864,124.6835,124.3583,124.5258,19573.0
2023-11-27 10:05:00,126.36,126.36,126.09,126.3,12476.0,124.5357,124.5357,124.2696,124.4766,12476.0
2023-11-27 10:10:00,126.3,126.33,126.15,126.17,7691.0,124.4766,124.5061,124.3287,124.3484,7691.0
2023-11-27 10:15:00,126.13,126.16,126.02,126.08,12068.0,124.309,124.3386,124.2006,124.2597,12068.0
2023-11-27 10:20:00,126.09,126.24,126.01,126.11,12372.0,124.2696,124.4174,124.1907,124.2893,12372.0
2023-11-27 10:25:00,126.09,126.33,126.04,126.3,7984.0,124.2696,124.5061,124.2203,124.4766,7984.0
2023-11-27 10:30:00,126.31,126.4,126.22,126.26,8054.0,124.4864,124.5751,124.3977,124.4371,8054.0
2023-11-27 10:35:00,126.23,126.36,126.18,126.21,5974.0,124.4076,124.5357,124.3583,124.3878,5974.0
2023-11-27 10:40:00,126.23,126.27,126.18,126.21,7733.0,124.4076,124.447,124.3583,124.3878,7733.0
2023-11-27 10:45:00,126.19,126.22,126.09,126.21,4800.0,124.3681,124.3977,124.2696,124.3878,4800.0
2023-11-27 10:50:00,126.15,126.36,126.15,126.32,6457.0,124.3287,124.5357,124.3287,124.4963,6457.0
2023-11-27 10:55:00,126.33,126.42,126.28,126.34,6109.0,124.5061,124.5948,124.4568,124.516,6109.0
2023-11-27 11:00:00,126.35,126.35,126.18,126.22,5681.0,124.5258,124.5258,124.3583,124.3977,5681.0
2023-11-27 11:05:00,126.22,126.59,126.17,126.49,15272.0,124.3977,124.7624,124.3484,124.6638,15272.0
2023-11-27 11:10:00,126.52,126.68,126.26,126.36,6044.0,124.6934,124.8511,124.4371,124.5357,6044.0
2023-11-27 11:15:00,126.36,126.49,126.35,126.47,4084.0,124.5357,124.6638,124.5258,124.6441,4084.0
2023-11-27 11:20:00,126.53,126.57,126.46,126.57,7290.0,124.7032,124.7427,124.6342,124.7427,7290.0
2023-11-27 11:25:00,126.53,126.7,126.49,126.7,4881.0,124.7032,124.8708,124.6638,124.8708,4881.0
2023-11-27 11:30:00,126.69,126.69,126.45,126.58,4678.0,124.8609,124.8609,124.6244,124.7525,4678.0
2023-11-27 11:35:00,126.6,126.84,126.6,126.79,5098.0,124.7722,125.0088,124.7722,124.9595,5098.0
2023-11-27 11:40:00,126.79,126.79,126.58,126.64,4623.0,124.9595,124.9595,124.7525,124.8116,4623.0
2023-11-27 11:45:00,126.64,126.65,126.53,126.58,4745.0,124.8116,124.8215,124.7032,124.7525,4745.0
2023-11-27 11:50:00,126.56,126.61,126.51,126.54,5522.0,124.7328,124.7821,124.6835,124.7131,5522.0
2023-11-27 11:55:00,126.56,126.64,126.53,126.56,5791.0,124.7328,124.8116,124.7032,124.7328,5791.0
2023-11-27 12:00:00,126.53,126.53,126.4,126.41,7095.0,124.7032,124.7032,124.5751,124.585,7095.0
2023-11-27 12:05:00,126.41,126.45,126.37,126.44,10592.0,124.585,124.6244,124.5455,124.6145,10592.0
2023-11-27 12:10:00,126.44,126.63,126.37,126.61,13961.0,124.6145,124.8018,124.5455,124.7821,13961.0
2023-11-27 12:15:00,126.61,126.61,126.35,126.5,9177.0,124.7821,124.7821,124.5258,124.6737,9177.0
2023-11-27 12:20:00,126.49,126.59,126.49,126.55,4010.0,124.6638,124.7624,124.6638,124.7229,4010.0
2023-11-27 12:25:00,126.55,126.62,126.49,126.58,9395.0,124.7229,124.7919,124.6638,124.7525,9395.0
2023-11-27 12:30:00,126.6,126.75,126.58,126.7,6313.0,124.7722,124.9201,124.7525,124.8708,6313.0
2023-11-27 12:35:00,126.72,126.85,126.71,126.74,5214.0,124.8905,125.0186,124.8806,124.9102,5214.0
2023-11-27 12:40:00,126.74,126.88,126.72,126.82,3208.0,124.9102,125.0482,124.8905,124.989,3208.0
2023-11-27 12:45:00,126.84,126.89,126.8,126.82,4909.0,125.0088,125.058,124.9693,124.989,4909.0
2023-11-27 12:50:00,126.79,126.85,126.78,126.85,5194.0,124.9595,125.0186,124.9496,125.0186,5194.0
2023-11-27 12:55:00,126.85,126.85,126.8,126.81,4089.0,125.0186,125.0186,124.9693,124.9792,4089.0
2023-11-27 13:00:00,126.79,126.84,126.71,126.8,6034.0,124.9595,125.0088,124.8806,124.9693,6034.0
2023-11-27 13:05:00,126.79,126.9,126.75,126.9,10933.0,124.9595,125.0679,124.9201,125.0679,10933.0
2023-11-27 13:10:00,126.94,126.94,126.84,126.9,4152.0,125.1073,125.1073,125.0088,125.0679,4152.0
2023-11-27 13:15:00,126.88,126.94,126.83,126.86,3723.0,125.0482,125.1073,124.9989,125.0285,3723.0
2023-11-27 13:20:00,126.89,126.91,126.81,126.85,2669.0,125.058,125.0777,124.9792,125.0186,2669.0
2023-11-27 13:25:00,126.84,126.88,126.72,126.76,7821.0,125.0088,125.0482,124.8905,124.9299,7821.0
2023-11-27 13:30:00,126.77,126.79,126.71,126.72,3488.0,124.9398,124.9595,124.8806,124.8905,3488.0
2023-11-27 13:35:00,126.7,126.75,126.52,126.55,4506.0,124.8708,124.9201,124.6934,124.7229,4506.0
2023-11-27 13:40:00,126.53,126.53,126.41,126.42,4495.0,124.7032,124.7032,124.585,124.5948,4495.0
2023-11-27 13:45:00,126.42,126.47,126.31,126.46,7189.0,124.5948,124.6441,124.4864,124.6342,7189.0
2023-11-27 13:50:00,126.43,126.52,126.35,126.37,5232.0,124.6047,124.6934,124.5258,124.5455,5232.0
2023-11-27 13:55:00,126.41,126.44,126.31,126.37,4842.0,124.585,124.6145,124.4864,124.5455,4842.0
2023-11-27 14:00:00,126.35,126.37,126.16,126.16,10536.0,124.5258,124.5455,124.3386,124.3386,10536.0
2023-11-27 14:05:00,126.17,126.21,126.13,126.21,3314.0,124.3484,124.3878,124.309,124.3878,3314.0
2023-11-27 14:10:00,126.23,126.39,126.22,126.39,7629.0,124.4076,124.5653,124.3977,124.5653,7629.0
2023-11-27 14:15:00,126.36,126.36,126.22,126.28,5378.0,124.5357,124.5357,124.3977,124.4568,5378.0
2023-11-27 14:20:00,126.29,126.46,126.26,126.44,4721.0,124.4667,124.6342,124.4371,124.6145,4721.0
2023-11-27 14:25:00,126.44,126.44,126.3,126.36,6399.0,124.6145,124.6145,124.4766,124.5357,6399.0
2023-11-27 14:30:00,126.33,126.33,126.15,126.2,6539.0,124.5061,124.5061,124.3287,124.378,6539.0
2023-11-27 14:35:00,126.2,126.31,126.19,126.23,5977.0,124.378,124.4864,124.3681,124.4076,5977.0
2023-11-27 14:40:00,126.22,126.32,126.14,126.23,7168.0,124.3977,124.4963,124.3189,124.4076,7168.0
2023-11-27 14:45:00,126.28,126.32,126.23,126.31,7199.0,124.4568,124.4963,124.4076,124.4864,7199.0
2023-11-27 14:50:00,126.27,126.37,126.25,126.32,8261.0,124.447,124.5455,124.4273,124.4963,8261.0
2023-11-27 14:55:00,126.31,126.34,126.26,126.31,6591.0,124.4864,124.516,124.4371,124.4864,6591.0
2023-11-27 15:00:00,126.31,126.33,126.25,126.25,5088.0,124.4864,124.5061,124.4273,124.4273,5088.0
2023-11-27 15:05:00,126.25,126.3,126.23,126.25,5787.0,124.4273,124.4766,124.4076,124.4273,5787.0
2023-11-27 15:10:00,126.25,126.4,126.24,126.33,16154.0,124.4273,124.5751,124.4174,124.5061,16154.0
2023-11-27 15:15:00,126.34,126.42,126.3,126.42,4891.0,124.516,124.5948,124.4766,124.5948,4891.0
2023-11-27 15:20:00,126.4,126.47,126.33,126.39,6078.0,124.5751,124.6441,124.5061,124.5653,6078.0
2023-11-27 15:25:00,126.35,126.44,126.34,126.41,7128.0,124.5258,124.6145,124.516,124.585,7128.0
2023-11-27 15:30:00,126.42,126.5,126.38,126.46,12696.0,124.5948,124.6737,124.5554,124.6342,12696.0
2023-11-27 15:35:00,126.45,126.56,126.37,126.48,12840.0,124.6244,124.7328,124.5455,124.654,12840.0
2023-11-27 15:40:00,126.5,126.51,126.3,126.37,16905.0,124.6737,124.6835,124.4766,124.5455,16905.0
2023-11-27 15:45:00,126.37,126.38,126.25,126.27,22042.0,124.5455,124.5554,124.4273,124.447,22042.0
2023-11-27 15:50:00,126.27,126.58,126.27,126.31,30051.0,124.447,124.7525,124.447,124.4864,30051.0
2023-11-27 15:55:00,126.31,126.31,126.12,126.27,66117.0,124.4864,124.4864,124.2991,124.447,66117.0
2023-11-28 09:30:00,126.1,126.13,125.28,125.77,25965.0,124.2794,124.309,123.4713,123.9542,25965.0
2023-11-28 09:35:00,125.8,125.92,125.52,125.8,7411.0,123.9838,124.102,123.7078,123.9838,7411.0
2023-11-28 09:40:00,125.97,126.0,125.57,125.58,8281.0,124.1513,124.1809,123.7571,123.7669,8281.0
2023-11-28 09:45:00,125.72,125.99,125.6,125.88,3903.0,123.9049,124.171,123.7867,124.0626,3903.0
2023-11-28 09:50:00,125.89,125.94,125.61,125.68,6695.0,124.0725,124.1217,123.7965,123.8655,6695.0
2023-11-28 09:55:00,125.77,125.97,125.65,125.67,4292.0,123.9542,124.1513,123.8359,123.8556,4292.0
2023-11-28 10:00:00,125.78,125.93,125.64,125.92,4051.0,123.9641,124.1119,123.8261,124.102,4051.0
2023-11-28 10:05:00,125.86,126.17,125.86,126.02,8683.0,124.0429,124.3484,124.0429,124.2006,8683.0
2023-11-28 10:10:00,125.98,126.22,125.96,126.13,4560.0,124.1612,124.3977,124.1415,124.309,4560.0
2023-11-28 10:15:00,126.22,126.46,126.22,126.31,7433.0,124.3977,124.6342,124.3977,124.4864,7433.0
2023-11-28 10:20:00,126.27,126.36,126.22,126.24,2327.0,124.447,124.5357,124.3977,124.4174,2327.0
2023-11-28 10:25:00,126.28,126.32,126.25,126.29,2901.0,124.4568,124.4963,124.4273,124.4667,2901.0
2023-11-28 10:30:00,126.22,126.38,126.22,126.28,5350.0,124.3977,124.5554,124.3977,124.4568,5350.0
2023-11-28 10:35:00,126.28,126.29,126.02,126.14,4455.0,124.4568,124.4667,124.2006,124.3189,4455.0
2023-11-28 10:40:00,126.12,126.48,126.12,126.48,6703.0,124.2991,124.654,124.2991,124.654,6703.0
2023-11-28 10:45:00,126.35,126.48,126.27,126.27,4703.0,124.5258,124.654,124.447,124.447,4703.0
2023-11-28 10:50:00,126.2,126.38,126.2,126.28,2520.0,124.378,124.5554,124.378,124.4568,2520.0
2023-11-28 10:55:00,126.23,126.39,126.1,126.39,6460.0,124.4076,124.5653,124.2794,124.5653,6460.0
2023-11-28 11:00:00,126.39,126.49,126.27,126.33,3892.0,124.5653,124.6638,124.447,124.5061,3892.0
2023-11-28 11:05:00,126.43,126.86,126.43,126.61,24404.0,124.6047,125.0285,124.6047,124.7821,24404.0
2023-11-28 11:10:00,126.61,126.68,126.46,126.57,5548.0,124.7821,124.8511,124.6342,124.7427,5548.0
2023-11-28 11:15:00,126.56,126.6,126.43,126.43,3296.0,124.7328,124.7722,124.6047,124.6047,3296.0
2023-11-28 11:20:00,126.41,126.7,126.4,126.64,6428.0,124.585,124.8708,124.5751,124.8116,6428.0
2023-11-28 11:25:00,126.63,126.63,126.23,126.34,3736.0,124.8018,124.8018,124.4076,124.516,3736.0
2023-11-28 11:30:00,126.38,126.62,126.37,126.59,4609.0,124.5554,124.7919,124.5455,124.7624,4609.0
2023-11-28 11:35:00,126.61,126.65,126.51,126.62,3135.0,124.7821,124.8215,124.6835,124.7919,3135.0
2023-11-28 11:40:00,126.61,126.76,126.57,126.73,6112.0,124.7821,124.9299,124.7427,124.9003,6112.0
2023-11-28 11:45:00,126.74,126.78,126.59,126.7,9982.0,124.9102,124.9496,124.7624,124.8708,9982.0
2023-11-28 11:50:00,126.69,126.69,126.55,126.62,4001.0,124.8609,124.8609,124.7229,124.7919,4001.0
2023-11-28 11:55:00,126.63,126.85,126.48,126.82,19673.0,124.8018,125.0186,124.654,124.989,19673.0
2023-11-28 12:00:00,126.82,126.88,126.74,126.83,4151.0,124.989,125.0482,124.9102,124.9989,4151.0
2023-11-28 12:05:00,126.86,126.86,126.6,126.75,6420.0,125.0285,125.0285,124.7722,124.9201,6420.0
2023-11-28 12:10:00,126.75,126.85,126.62,126.62,3074.0,124.9201,125.0186,124.7919,124.7919,3074.0
2023-11-28 12:15:00,126.64,126.74,126.49,126.5,8463.0,124.8116,124.9102,124.6638,124.6737,8463.0
2023-11-28 12:20:00,126.52,126.57,126.39,126.47,3523.0,124.6934,124.7427,124.5653,124.6441,3523.0
2023-11-28 12:25:00,126.49,126.56,126.34,126.5,5169.0,124.6638,124.7328,124.516,124.6737,5169.0
2023-11-28 12:30:00,126.5,126.57,126.39,126.5,5268.0,124.6737,124.7427,124.5653,124.6737,5268.0
2023-11-28 12:35:00,126.52,126.69,126.51,126.69,8167.0,124.6934,124.8609,124.6835,124.8609,8167.0
2023-11-28 12:40:00,126.7,126.75,126.59,126.64,7605.0,124.8708,124.9201,124.7624,124.8116,7605.0
2023-11-28 12:45:00,126.65,126.83,126.59,126.6,9589.0,124.8215,124.9989,124.7624,124.7722,9589.0
2023-11-28 12:50:00,126.57,126.75,126.5,126.75,4499.0,124.7427,124.9201,124.6737,124.9201,4499.0
2023-11-28 12:55:00,126.69,126.69,126.48,126.49,3769.0,124.8609,124.8609,124.654,124.6638,3769.0
2023-11-28 13:00:00,126.47,126.47,125.96,126.01,27940.0,124.6441,124.6441,124.1415,124.1907,27940.0
2023-11-28 13:05:00,126.06,126.32,126.06,126.23,17966.0,124.24,124.4963,124.24,124.4076,17966.0
2023-11-28 13:10:00,126.17,126.17,125.88,125.91,15005.0,124.3484,124.3484,124.0626,124.0922,15005.0
2023-11-28 13:15:00,125.91,125.97,125.82,125.93,7948.0,124.0922,124.1513,124.0035,124.1119,7948.0
2023-11-28 13:20:00,125.95,126.06,125.93,126.0,4978.0,124.1316,124.24,124.1119,124.1809,4978.0
2023-11-28 13:25:00,126.02,126.13,126.01,126.11,4670.0,124.2006,124.309,124.1907,124.2893,4670.0
2023-11-28 13:30:00,126.12,126.19,126.06,126.15,6650.0,124.2991,124.3681,124.24,124.3287,6650.0
2023-11-28 13:35:00,126.17,126.2,126.03,126.07,3133.0,124.3484,124.378,124.2104,124.2499,3133.0
2023-11-28 13:40:00,126.04,126.11,126.0,126.05,5408.0,124.2203,124.2893,124.1809,124.2302,5408.0
2023-11-28 13:45:00,126.04,126.1,125.97,126.04,4561.0,124.2203,124.2794,124.1513,124.2203,4561.0
2023-11-28 13:50:00,125.97,126.04,125.95,126.04,3249.0,124.1513,124.2203,124.1316,124.2203,3249.0
2023-11-28 13:55:00,126.01,126.01,125.81,125.93,6236.0,124.1907,124.1907,123.9936,124.1119,6236.0
2023-11-28 14:00:00,125.93,125.99,125.88,125.93,3928.0,124.1119,124.171,124.0626,124.1119,3928.0
2023-11-28 14:05:00,125.95,125.97,125.8,125.8,4897.0,124.1316,124.1513,123.9838,123.9838,4897.0
2023-11-28 14:10:00,125.82,125.91,125.75,125.8,4182.0,124.0035,124.0922,123.9345,123.9838,4182.0
2023-11-28 14:15:00,125.79,125.96,125.79,125.93,4378.0,123.9739,124.1415,123.9739,124.1119,4378.0
2023-11-28 14:20:00,125.97,126.2,125.97,126.02,3308.0,124.1513,124.378,124.1513,124.2006,3308.0
2023-11-28 14:25:00,126.04,126.15,125.96,126.0,3578.0,124.2203,124.3287,124.1415,124.1809,3578.0
2023-11-28 14:30:00,126.02,126.06,125.96,126.03,4459.0,124.2006,124.24,124.1415,124.2104,4459.0
2023-11-28 14:35:00,126.06,126.29,126.04,126.23,3714.0,124.24,124.4667,124.2203,124.4076,3714.0
2023-11-28 14:40:00,126.28,126.28,126.16,126.17,2306.0,124.4568,124.4568,124.3386,124.3484,2306.0
2023-11-28 14:45:00,126.16,126.26,126.13,126.15,2902.0,124.3386,124.4371,124.309,124.3287,2902.0
2023-11-28 14:50:00,126.21,126.26,126.12,126.23,3724.0,124.3878,124.4371,124.2991,124.4076,3724.0
2023-11-28 14:55:00,126.23,126.26,126.11,126.11,2334.0,124.4076,124.4371,124.2893,124.2893,2334.0
2023-11-28 15:00:00,126.17,126.21,126.11,126.13,3844.0,124.3484,124.3878,124.2893,124.309,3844.0
2023-11-28 15:05:00,126.1,126.14,125.92,125.94,6300.0,124.2794,124.3189,124.102,124.1217,6300.0
2023-11-28 15:10:00,125.96,125.96,125.77,125.84,14966.0,124.1415,124.1415,123.9542,124.0232,14966.0
2023-11-28 15:15:00,125.81,125.94,125.73,125.73,13979.0,123.9936,124.1217,123.9148,123.9148,13979.0
2023-11-28 15:20:00,125.72,125.74,125.6,125.72,7724.0,123.9049,123.9246,123.7867,123.9049,7724.0
2023-11-28 15:25:00,125.72,125.73,125.56,125.61,8547.0,123.9049,123.9148,123.7472,123.7965,8547.0
2023-11-28 15:30:00,125.62,125.71,125.57,125.61,13163.0,123.8064,123.8951,123.7571,123.7965,13163.0
2023-11-28 15:35:00,125.65,125.68,125.5,125.63,14616.0,123.8359,123.8655,123.6881,123.8162,14616.0
2023-11-28 15:40:00,125.64,125.77,125.63,125.72,13320.0,123.8261,123.9542,123.8162,123.9049,13320.0
2023-11-28 15:45:00,125.71,125.91,125.68,125.88,25405.0,123.8951,124.0922,123.8655,124.0626,25405.0
2023-11-28 15:50:00,125.86,125.99,125.65,125.74,30963.0,124.0429,124.171,123.8359,123.9246,30963.0
2023-11-28 15:55:00,125.76,126.02,125.76,125.99,101192.0,123.9443,124.2006,123.9443,124.171,101192.0
2023-11-29 09:30:00,127.3,127.45,126.93,127.27,47002.0,125.4621,125.6099,125.0975,125.4325,47002.0
2023-11-29 09:35:00,127.27,127.32,126.62,126.95,13311.0,125.4325,125.4818,124.7919,125.1172,13311.0
2023-11-29 09:40:00,127.06,127.34,126.77,126.79,20320.0,125.2256,125.5015,124.9398,124.9595,20320.0
2023-11-29 09:45:00,126.79,127.14,126.73,126.79,15166.0,124.9595,125.3044,124.9003,124.9595,15166.0
2023-11-29 09:50:00,126.84,126.93,126.61,126.93,7932.0,125.0088,125.0975,124.7821,125.0975,7932.0
2023-11-29 09:55:00,126.96,127.47,126.95,127.38,22647.0,125.127,125.6297,125.1172,125.541,22647.0
2023-11-29 10:00:00,127.46,127.91,127.44,127.73,38481.0,125.6198,126.0633,125.6001,125.8859,38481.0
2023-11-29 10:05:00,127.75,127.75,127.45,127.52,23044.0,125.9056,125.9056,125.6099,125.6789,23044.0
2023-11-29 10:10:00,127.52,127.66,127.3,127.58,15770.0,125.6789,125.8169,125.4621,125.7381,15770.0
2023-11-29 10:15:00,127.65,127.73,127.46,127.51,16731.0,125.8071,125.8859,125.6198,125.6691,16731.0
2023-11-29 10:20:00,127.47,127.49,127.24,127.24,7491.0,125.6297,125.6494,125.403,125.403,7491.0
2023-11-29 10:25:00,127.34,127.59,127.25,127.56,7498.0,125.5015,125.7479,125.4128,125.7184,7498.0
2023-11-29 10:30:00,127.56,127.57,127.38,127.4,6124.0,125.7184,125.7282,125.541,125.5607,6124.0
2023-11-29 10:35:00,127.45,127.66,127.4,127.6,10209.0,125.6099,125.8169,125.5607,125.7578,10209.0
2023-11-29 10:40:00,127.63,127.81,127.52,127.78,13916.0,125.7873,125.9648,125.6789,125.9352,13916.0
2023-11-29 10:45:00,127.79,127.79,127.45,127.45,5957.0,125.945,125.945,125.6099,125.6099,5957.0
2023-11-29 10:50:00,127.42,127.73,127.4,127.67,7628.0,125.5804,125.8859,125.5607,125.8268,7628.0
2023-11-29 10:55:00,127.64,127.78,127.55,127.61,8919.0,125.7972,125.9352,125.7085,125.7676,8919.0
2023-11-29 11:00:00,127.59,127.61,127.31,127.31,8484.0,125.7479,125.7676,125.472,125.472,8484.0
2023-11-29 11:05:00,127.34,127.43,127.2,127.24,8625.0,125.5015,125.5902,125.3636,125.403,8625.0
2023-11-29 11:10:00,127.25,127.42,127.22,127.4,18506.0,125.4128,125.5804,125.3833,125.5607,18506.0
2023-11-29 11:15:00,127.44,127.45,127.24,127.37,12384.0,125.6001,125.6099,125.403,125.5311,12384.0
2023-11-29 11:20:00,127.31,127.38,127.26,127.36,5369.0,125.472,125.541,125.4227,125.5212,5369.0
2023-11-29 11:25:00,127.36,127.36,127.18,127.2,7590.0,125.5212,125.5212,125.3438,125.3636,7590.0
2023-11-29 11:30:00,127.14,127.23,127.0,127.16,9429.0,125.3044,125.3931,125.1664,125.3241,9429.0
2023-11-29 11:35:00,127.17,127.4,127.16,127.38,4673.0,125.334,125.5607,125.3241,125.541,4673.0
2023-11-29 11:40:00,127.43,127.51,127.35,127.35,9156.0,125.5902,125.6691,125.5114,125.5114,9156.0
2023-11-29 11:45:00,127.34,127.39,127.32,127.34,3617.0,125.5015,125.5508,125.4818,125.5015,3617.0
2023-11-29 11:50:00,127.3,127.49,127.24,127.48,4225.0,125.4621,125.6494,125.403,125.6395,4225.0
2023-11-29 11:55:00,127.41,127.41,127.28,127.34,5483.0,125.5705,125.5705,125.4424,125.5015,5483.0
2023-11-29 12:00:00,127.34,127.34,127.23,127.3,4451.0,125.5015,125.5015,125.3931,125.4621,4451.0
2023-11-29 12:05:00,127.35,127.37,127.24,127.26,6459.0,125.5114,125.5311,125.403,125.4227,6459.0
2023-11-29 12:10:00,127.27,127.38,127.25,127.32,5967.0,125.4325,125.541,125.4128,125.4818,5967.0
2023-11-29 12:15:00,127.36,127.42,127.31,127.39,4630.0,125.5212,125.5804,125.472,125.5508,4630.0
2023-11-29 12:20:00,127.37,127.57,127.34,127.51,6882.0,125.5311,125.7282,125.5015,125.6691,6882.0
2023-11-29 12:25:00,127.51,127.59,127.46,127.59,2594.0,125.6691,125.7479,125.6198,125.7479,2594.0
2023-11-29 12:30:00,127.57,127.61,127.49,127.57,5941.0,125.7282,125.7676,125.6494,125.7282,5941.0
2023-11-29 12:35:00,127.56,127.61,127.46,127.48,8782.0,125.7184,125.7676,125.6198,125.6395,8782.0
2023-11-29 12:40:00,127.47,127.48,127.14,127.14,13740.0,125.6297,125.6395,125.3044,125.3044,13740.0
2023-11-29 12:45:00,127.11,127.14,127.03,127.04,8794.0,125.2749,125.3044,125.196,125.2059,8794.0
2023-11-29 12:50:00,127.01,127.09,127.0,127.03,5123.0,125.1763,125.2551,125.1664,125.196,5123.0
2023-11-29 12:55:00,127.02,127.23,127.0,127.08,4839.0,125.1862,125.3931,125.1664,125.2453,4839.0
2023-11-29 13:00:00,127.08,127.15,127.0,127.14,10327.0,125.2453,125.3143,125.1664,125.3044,10327.0
2023-11-29 13:05:00,127.1,127.14,127.05,127.1,4167.0,125.265,125.3044,125.2157,125.265,4167.0
2023-11-29 13:10:00,127.12,127.15,127.07,127.1,5408.0,125.2847,125.3143,125.2354,125.265,5408.0
2023-11-29 13:15:00,127.1,127.16,127.04,127.09,4118.0,125.265,125.3241,125.2059,125.2551,4118.0
2023-11-29 13:20:00,127.07,127.15,127.01,127.06,4674.0,125.2354,125.3143,125.1763,125.2256,4674.0
2023-11-29 13:25:00,127.05,127.26,127.05,127.25,3880.0,125.2157,125.4227,125.2157,125.4128,3880.0
2023-11-29 13:30:00,127.2,127.25,127.06,127.14,12724.0,125.3636,125.4128,125.2256,125.3044,12724.0
2023-11-29 13:35:00,127.05,127.22,127.05,127.21,2333.0,125.2157,125.3833,125.2157,125.3734,2333.0
2023-11-29 13:40:00,127.2,127.28,127.18,127.27,6250.0,125.3636,125.4424,125.3438,125.4325,6250.0
2023-11-29 13:45:00,127.27,127.41,127.24,127.33,7726.0,125.4325,125.5705,125.403,125.4917,7726.0
2023-11-29 13:50:00,127.28,127.32,127.22,127.28,4773.0,125.4424,125.4818,125.3833,125.4424,4773.0
2023-11-29 13:55:00,127.26,127.32,127.22,127.29,4948.0,125.4227,125.4818,125.3833,125.4523,4948.0
2023-11-29 14:00:00,127.29,127.29,127.22,127.25,4908.0,125.4523,125.4523,125.3833,125.4128,4908.0
2023-11-29 14:05:00,127.27,127.42,127.26,127.42,4719.0,125.4325,125.5804,125.4227,125.5804,4719.0
2023-11-29 14:10:00,127.42,127.51,127.36,127.46,6542.0,125.5804,125.6691,125.5212,125.6198,6542.0
2023-11-29 14:15:00,127.45,127.49,127.35,127.36,6351.0,125.6099,125.6494,125.5114,125.5212,6351.0
2023-11-29 14:20:00,127.36,127.45,127.33,127.4,3500.0,125.5212,125.6099,125.4917,125.5607,3500.0
2023-11-29 14:25:00,127.34,127.38,127.26,127.29,5889.0,125.5015,125.541,125.4227,125.4523,5889.0
2023-11-29 14:30:00,127.26,127.26,127.16,127.22,6197.0,125.4227,125.4227,125.3241,125.3833,6197.0
2023-11-29 14:35:00,127.2,127.2,127.01,127.11,5764.0,125.3636,125.3636,125.1763,125.2749,5764.0
2023-11-29 14:40:00,127.09,127.21,127.04,127.12,5566.0,125.2551,125.3734,125.2059,125.2847,5566.0
2023-11-29 14:45:00,127.14,127.25,127.13,127.15,9001.0,125.3044,125.4128,125.2946,125.3143,9001.0
2023-11-29 14:50:00,127.14,127.17,127.05,127.06,5737.0,125.3044,125.334,125.2157,125.2256,5737.0
2023-11-29 14:55:00,127.05,127.21,127.05,127.18,6435.0,125.2157,125.3734,125.2157,125.3438,6435.0
2023-11-29 15:00:00,127.17,127.27,127.16,127.21,7928.0,125.334,125.4325,125.3241,125.3734,7928.0
2023-11-29 15:05:00,127.22,127.27,127.18,127.2,4254.0,125.3833,125.4325,125.3438,125.3636,4254.0
2023-11-29 15:10:00,127.18,127.18,127.03,127.03,16970.0,125.3438,125.3438,125.196,125.196,16970.0
2023-11-29 15:15:00,127.04,127.09,127.0,127.08,24204.0,125.2059,125.2551,125.1664,125.2453,24204.0
2023-11-29 15:20:00,127.05,127.15,127.05,127.07,8907.0,125.2157,125.3143,125.2157,125.2354,8907.0
2023-11-29 15:25:00,127.07,127.15,127.03,127.1,6573.0,125.2354,125.3143,125.196,125.265,6573.0
2023-11-29 15:30:00,127.09,127.14,127.06,127.06,7299.0,125.2551,125.3044,125.2256,125.2256,7299.0
2023-11-29 15:35:00,127.06,127.07,127.0,127.04,13862.0,125.2256,125.2354,125.1664,125.2059,13862.0
2023-11-29 15:40:00,127.05,127.21,127.05,127.2,15109.0,125.2157,125.3734,125.2157,125.3636,15109.0
2023-11-29 15:45:00,127.22,127.26,127.2,127.23,15955.0,125.3833,125.4227,125.3636,125.3931,15955.0
2023-11-29 15:50:00,127.23,127.3,127.19,127.23,30741.0,125.3931,125.4621,125.3537,125.3931,30741.0
2023-11-29 15:55:00,127.26,127.33,127.08,127.33,113180.0,125.4227,125.4917,125.2453,125.4917,113180.0
2023-11-30 09:30:00,127.0,127.01,125.44,125.48,32651.0,125.1664,125.1763,123.629,123.6684,32651.0
2023-11-30 09:35:00,125.51,125.86,125.43,125.79,20675.0,123.698,124.0429,123.6191,123.9739,20675.0
2023-11-30 09:40:00,125.78,126.18,125.76,126.05,10120.0,123.9641,124.3583,123.9443,124.2302,10120.0
2023-11-30 09:45:00,126.04,126.11,125.74,125.97,20640.0,124.2203,124.2893,123.9246,124.1513,20640.0
2023-11-30 09:50:00,125.98,126.24,125.92,126.17,11633.0,124.1612,124.4174,124.102,124.3484,11633.0
2023-11-30 09:55:00,126.19,126.43,125.86,126.43,5834.0,124.3681,124.6047,124.0429,124.6047,5834.0
2023-11-30 10:00:00,126.33,126.43,126.21,126.27,12179.0,124.5061,124.6047,124.3878,124.447,12179.0
2023-11-30 10:05:00,126.31,126.5,126.26,126.35,6828.0,124.4864,124.6737,124.4371,124.5258,6828.0
2023-11-30 10:10:00,126.29,126.33,126.18,126.31,5006.0,124.4667,124.5061,124.3583,124.4864,5006.0
2023-11-30 10:15:00,126.26,126.42,126.19,126.2,4865.0,124.4371,124.5948,124.3681,124.378,4865.0
2023-11-30 10:20:00,126.21,126.63,126.2,126.38,11460.0,124.3878,124.8018,124.378,124.5554,11460.0
2023-11-30 10:25:00,126.38,126.5,126.32,126.46,3653.0,124.5554,124.6737,124.4963,124.6342,3653.0
2023-11-30 10:30:00,126.49,126.67,126.48,126.67,6974.0,124.6638,124.8412,124.654,124.8412,6974.0
2023-11-30 10:35:00,126.61,126.61,126.24,126.32,4808.0,124.7821,124.7821,124.4174,124.4963,4808.0
2023-11-30 10:40:00,126.32,126.64,126.32,126.64,7576.0,124.4963,124.8116,124.4963,124.8116,7576.0
2023-11-30 10:45:00,126.62,126.7,126.49,126.63,3650.0,124.7919,124.8708,124.6638,124.8018,3650.0
2023-11-30 10:50:00,126.59,126.79,126.56,126.68,11387.0,124.7624,124.9595,124.7328,124.8511,11387.0
2023-11-30 10:55:00,126.71,127.14,126.71,127.08,10168.0,124.8806,125.3044,124.8806,125.2453,10168.0
2023-11-30 11:00:00,127.09,127.24,127.09,127.11,10584.0,125.2551,125.403,125.2551,125.2749,10584.0
2023-11-30 11:05:00,127.01,127.07,126.87,126.88,5760.0,125.1763,125.2354,125.0383,125.0482,5760.0
2023-11-30 11:10:00,126.86,127.05,126.79,126.98,6149.0,125.0285,125.2157,124.9595,125.1467,6149.0
2023-11-30 11:15:00,126.96,126.98,126.87,126.89,8547.0,125.127,125.1467,125.0383,125.058,8547.0
2023-11-30 11:20:00,126.85,126.99,126.83,126.99,9762.0,125.0186,125.1566,124.9989,125.1566,9762.0
2023-11-30 11:25:00,126.96,127.11,126.96,127.07,4200.0,125.127,125.2749,125.127,125.2354,4200.0
2023-11-30 11:30:00,127.08,127.35,127.07,127.23,4986.0,125.2453,125.5114,125.2354,125.3931,4986.0
2023-11-30 11:35:00,127.23,127.34,127.23,127.26,3809.0,125.3931,125.5015,125.3931,125.4227,3809.0
2023-11-30 11:40:00,127.3,127.35,127.26,127.27,2951.0,125.4621,125.5114,125.4227,125.4325,2951.0
2023-11-30 11:45:00,127.3,127.32,127.08,127.08,10186.0,125.4621,125.4818,125.2453,125.2453,10186.0
2023-11-30 11:50:00,127.16,127.27,127.13,127.16,2954.0,125.3241,125.4325,125.2946,125.3241,2954.0
2023-11-30 11:55:00,127.19,127.2,127.03,127.07,4420.0,125.3537,125.3636,125.196,125.2354,4420.0
2023-11-30 12:00:00,127.08,127.28,126.95,127.19,8432.0,125.2453,125.4424,125.1172,125.3537,8432.0
2023-11-30 12:05:00,127.16,127.28,127.13,127.27,3427.0,125.3241,125.4424,125.2946,125.4325,3427.0
2023-11-30 12:10:00,127.22,127.3,127.19,127.25,4027.0,125.3833,125.4621,125.3537,125.4128,4027.0
2023-11-30 12:15:00,127.31,127.36,127.17,127.17,6912.0,125.472,125.5212,125.334,125.334,6912.0
2023-11-30 12:20:00,127.16,127.23,127.12,127.13,2638.0,125.3241,125.3931,125.2847,125.2946,2638.0
2023-11-30 12:25:00,127.14,127.15,127.09,127.09,1700.0,125.3044,125.3143,125.2551,125.2551,1700.0
2023-11-30 12:30:00,127.11,127.21,127.03,127.04,6335.0,125.2749,125.3734,125.196,125.2059,6335.0
2023-11-30 12:35:00,127.06,127.09,126.99,127.09,4217.0,125.2256,125.2551,125.1566,125.2551,4217.0
2023-11-30 12:40:00,127.04,127.26,127.02,127.26,4350.0,125.2059,125.4227,125.1862,125.4227,4350.0
2023-11-30 12:45:00,127.26,127.26,127.1,127.1,4064.0,125.4227,125.4227,125.265,125.265,4064.0
2023-11-30 12:50:00,127.15,127.15,127.01,127.01,8701.0,125.3143,125.3143,125.1763,125.1763,8701.0
2023-11-30 12:55:00,127.02,127.07,126.87,126.99,8885.0,125.1862,125.2354,125.0383,125.1566,8885.0
2023-11-30 13:00:00,126.94,127.03,126.92,127.0,9143.0,125.1073,125.196,125.0876,125.1664,9143.0
2023-11-30 13:05:00,127.02,127.02,126.75,126.82,7053.0,125.1862,125.1862,124.9201,124.989,7053.0
2023-11-30 13:10:00,126.85,127.06,126.85,127.01,7040.0,125.0186,125.2256,125.0186,125.1763,7040.0
2023-11-30 13:15:00,127.0,127.14,127.0,127.14,2552.0,125.1664,125.3044,125.1664,125.3044,2552.0
2023-11-30 13:20:00,127.15,127.28,127.15,127.22,4708.0,125.3143,125.4424,125.3143,125.3833,4708.0
2023-11-30 13:25:00,127.22,127.29,127.11,127.18,9177.0,125.3833,125.4523,125.2749,125.3438,9177.0
2023-11-30 13:30:00,127.19,127.2,126.99,127.09,3735.0,125.3537,125.3636,125.1566,125.2551,3735.0
2023-11-30 13:35:00,127.08,127.09,126.99,127.01,3629.0,125.2453,125.2551,125.1566,125.1763,3629.0
2023-11-30 13:40:00,127.01,127.06,127.0,127.0,4660.0,125.1763,125.2256,125.1664,125.1664,4660.0
2023-11-30 13:45:00,126.98,127.2,126.95,127.16,10382.0,125.1467,125.3636,125.1172,125.3241,10382.0
2023-11-30 13:50:00,127.16,127.17,127.08,127.11,6525.0,125.3241,125.334,125.2453,125.2749,6525.0
2023-11-30 13:55:00,127.13,127.25,127.1,127.15,5808.0,125.2946,125.4128,125.265,125.3143,5808.0
2023-11-30 14:00:00,127.17,127.27,127.16,127.27,2767.0,125.334,125.4325,125.3241,125.4325,2767.0
2023-11-30 14:05:00,127.23,127.26,127.08,127.1,5415.0,125.3931,125.4227,125.2453,125.265,5415.0
2023-11-30 14:10:00,127.12,127.21,127.07,127.17,5338.0,125.2847,125.3734,125.2354,125.334,5338.0
2023-11-30 14:15:00,127.19,127.23,127.09,127.1,5738.0,125.3537,125.3931,125.2551,125.265,5738.0
2023-11-30 14:20:00,127.1,127.16,127.05,127.16,5939.0,125.265,125.3241,125.2157,125.3241,5939.0
2023-11-30 14:25:00,127.17,127.21,127.15,127.2,5575.0,125.334,125.3734,125.3143,125.3636,5575.0
2023-11-30 14:30:00,127.16,127.3,127.14,127.23,9465.0,125.3241,125.4621,125.3044,125.3931,9465.0
2023-11-30 14:35:00,127.22,127.38,127.22,127.38,11409.0,125.3833,125.541,125.3833,125.541,11409.0
2023-11-30 14:40:00,127.38,127.44,127.36,127.44,5282.0,125.541,125.6001,125.5212,125.6001,5282.0
2023-11-30 14:45:00,127.46,127.48,127.31,127.33,10838.0,125.6198,125.6395,125.472,125.4917,10838.0
2023-11-30 14:50:00,127.34,127.39,127.24,127.25,7203.0,125.5015,125.5508,125.403,125.4128,7203.0
2023-11-30 14:55:00,127.29,127.41,127.28,127.36,9748.0,125.4523,125.5705,125.4424,125.5212,9748.0
2023-11-30 15:00:00,127.35,127.35,127.24,127.34,11495.0,125.5114,125.5114,125.403,125.5015,11495.0
2023-11-30 15:05:00,127.31,127.35,127.23,127.27,9062.0,125.472,125.5114,125.3931,125.4325,9062.0
2023-11-30 15:10:00,127.23,127.31,127.2,127.25,7030.0,125.3931,125.472,125.3636,125.4128,7030.0
2023-11-30 15:15:00,127.23,127.23,127.13,127.16,7088.0,125.3931,125.3931,125.2946,125.3241,7088.0
2023-11-30 15:20:00,127.17,127.18,126.99,127.05,8683.0,125.334,125.3438,125.1566,125.2157,8683.0
2023-11-30 15:25:00,127.03,127.08,126.99,126.99,10485.0,125.196,125.2453,125.1566,125.1566,10485.0
2023-11-30 15:30:00,126.96,127.15,126.95,127.11,11579.0,125.127,125.3143,125.1172,125.2749,11579.0
2023-11-30 15:35:00,127.1,127.11,126.95,127.0,12725.0,125.265,125.2749,125.1172,125.1664,12725.0
2023-11-30 15:40:00,127.02,127.27,126.99,127.27,18991.0,125.1862,125.4325,125.1566,125.4325,18991.0
2023-11-30 15:45:00,127.29,127.42,127.14,127.15,31103.0,125.4523,125.5804,125.3044,125.3143,31103.0
2023-11-30 15:50:00,127.01,127.61,126.97,127.56,41584.0,125.1763,125.7676,125.1369,125.7184,41584.0
2023-11-30 15:55:00,127.57,127.77,127.51,127.59,152379.0,125.7282,125.9253,125.6691,125.7479,152379.0
2023-12-01 09:30:00,128.0,128.12,127.65,128.04,64078.0,126.152,126.2703,125.8071,126.1914,64078.0
2023-12-01 09:35:00,128.14,129.46,128.05,129.21,76834.0,126.29,127.5909,126.2013,127.3445,76834.0
2023-12-01 09:40:00,129.04,129.36,128.75,129.11,30611.0,127.177,127.4924,126.8912,127.246,30611.0
2023-12-01 09:45:00,129.12,129.26,128.99,129.16,25168.0,127.2558,127.3938,127.1277,127.2953,25168.0
2023-12-01 09:50:00,129.12,129.3,128.92,128.97,33515.0,127.2558,127.4332,127.0587,127.108,33515.0
2023-12-01 09:55:00,129.02,129.04,128.59,128.62,19795.0,127.1573,127.177,126.7335,126.7631,19795.0
2023-12-01 10:00:00,128.74,129.16,128.68,129.0,17683.0,126.8813,127.2953,126.8222,127.1376,17683.0
2023-12-01 10:05:00,128.95,129.35,128.74,129.34,34480.0,127.0883,127.4825,126.8813,127.4727,34480.0
2023-12-01 10:10:00,129.4,129.56,129.05,129.39,24550.0,127.5318,127.6895,127.1868,127.5219,24550.0
2023-12-01 10:15:00,129.4,129.51,129.28,129.41,10377.0,127.5318,127.6402,127.4135,127.5417,10377.0
2023-12-01 10:20:00,129.39,129.72,129.24,129.72,10365.0,127.5219,127.8472,127.3741,127.8472,10365.0
2023-12-01 10:25:00,129.64,129.64,129.16,129.31,8110.0,127.7683,127.7683,127.2953,127.4431,8110.0
2023-12-01 10:30:00,129.28,129.4,129.13,129.39,12795.0,127.4135,127.5318,127.2657,127.5219,12795.0
2023-12-01 10:35:00,129.34,129.78,129.34,129.65,15291.0,127.4727,127.9063,127.4727,127.7782,15291.0
2023-12-01 10:40:00,129.61,129.77,129.45,129.74,28131.0,127.7388,127.8965,127.5811,127.8669,28131.0
2023-12-01 10:45:00,129.68,129.78,129.58,129.73,20446.0,127.8078,127.9063,127.7092,127.857,20446.0
2023-12-01 10:50:00,129.68,129.69,129.44,129.52,12862.0,127.8078,127.8176,127.5712,127.6501,12862.0
2023-12-01 10:55:00,129.55,129.62,129.39,129.45,4181.0,127.6796,127.7486,127.5219,127.5811,4181.0
2023-12-01 11:00:00,129.46,129.53,129.13,129.43,17143.0,127.5909,127.6599,127.2657,127.5614,17143.0
2023-12-01 11:05:00,129.43,129.57,129.26,129.51,10327.0,127.5614,127.6993,127.3938,127.6402,10327.0
2023-12-01 11:10:00,129.53,129.75,129.43,129.72,9988.0,127.6599,127.8767,127.5614,127.8472,9988.0
2023-12-01 11:15:00,129.85,130.1,129.81,129.96,23163.0,127.9753,128.2217,127.9359,128.0837,23163.0
2023-12-01 11:20:00,129.97,129.97,129.6,129.7,17257.0,128.0936,128.0936,127.7289,127.8275,17257.0
2023-12-01 11:25:00,129.69,130.06,129.65,129.96,25876.0,127.8176,128.1823,127.7782,128.0837,25876.0
2023-12-01 11:30:00,129.96,130.31,129.79,130.25,10637.0,128.0837,128.4287,127.9162,128.3695,10637.0
2023-12-01 11:35:00,130.25,130.3,129.99,130.0,12328.0,128.3695,128.4188,128.1133,128.1231,12328.0
2023-12-01 11:40:00,129.99,130.4,129.98,130.35,11234.0,128.1133,128.5174,128.1034,128.4681,11234.0
2023-12-01 11:45:00,130.36,130.4,130.18,130.31,12921.0,128.4779,128.5174,128.3005,128.4287,12921.0
2023-12-01 11:50:00,130.31,130.79,130.27,130.66,52743.0,128.4287,128.9017,128.3892,128.7736,52743.0
2023-12-01 11:55:00,130.65,130.71,130.44,130.44,10406.0,128.7637,128.8229,128.5568,128.5568,10406.0
2023-12-01 12:00:00,130.52,130.74,130.43,130.67,22477.0,128.6356,128.8524,128.5469,128.7835,22477.0
2023-12-01 12:05:00,130.67,130.67,130.47,130.61,30907.0,128.7835,128.7835,128.5863,128.7243,30907.0
2023-12-01 12:10:00,130.55,130.64,130.4,130.5,8543.0,128.6652,128.7539,128.5174,128.6159,8543.0
2023-12-01 12:15:00,130.51,130.71,130.35,130.43,11120.0,128.6258,128.8229,128.4681,128.5469,11120.0
2023-12-01 12:20:00,130.44,130.5,130.17,130.35,24327.0,128.5568,128.6159,128.2907,128.4681,24327.0
2023-12-01 12:25:00,130.33,130.42,130.2,130.39,21334.0,128.4484,128.5371,128.3202,128.5075,21334.0
2023-12-01 12:30:00,130.34,130.48,130.33,130.37,10739.0,128.4582,128.5962,128.4484,128.4878,10739.0
2023-12-01 12:35:00,130.34,130.57,130.32,130.52,8124.0,128.4582,128.6849,128.4385,128.6356,8124.0
2023-12-01 12:40:00,130.5,130.78,130.5,130.67,9166.0,128.6159,128.8919,128.6159,128.7835,9166.0
2023-12-01 12:45:00,130.68,130.79,130.59,130.72,11391.0,128.7933,128.9017,128.7046,128.8327,11391.0
2023-12-01 12:50:00,130.74,130.82,130.73,130.74,6510.0,128.8524,128.9313,128.8426,128.8524,6510.0
2023-12-01 12:55:00,130.82,130.95,130.79,130.87,7458.0,128.9313,129.0594,128.9017,128.9806,7458.0
2023-12-01 13:00:00,130.89,131.1,130.82,130.84,17887.0,129.0003,129.2073,128.9313,128.951,17887.0
2023-12-01 13:05:00,130.81,131.1,130.71,130.99,37744.0,128.9214,129.2073,128.8229,129.0988,37744.0
2023-12-01 13:10:00,130.96,131.01,130.84,131.0,16840.0,129.0693,129.1186,128.951,129.1087,16840.0
2023-12-01 13:15:00,130.99,131.09,130.91,131.01,11239.0,129.0988,129.1974,129.02,129.1186,11239.0
2023-12-01 13:20:00,131.03,131.09,130.94,131.04,18271.0,129.1383,129.1974,129.0496,129.1481,18271.0
2023-12-01 13:25:00,131.05,131.08,130.74,130.75,24435.0,129.158,129.1875,128.8524,128.8623,24435.0
2023-12-01 13:30:00,130.74,130.83,130.65,130.65,9005.0,128.8524,128.9411,128.7637,128.7637,9005.0
2023-12-01 13:35:00,130.66,130.7,130.41,130.54,34235.0,128.7736,128.813,128.5272,128.6553,34235.0
2023-12-01 13:40:00,130.55,130.55,130.38,130.46,8122.0,128.6652,128.6652,128.4976,128.5765,8122.0
2023-12-01 13:45:00,130.46,130.51,130.39,130.43,6621.0,128.5765,128.6258,128.5075,128.5469,6621.0
2023-12-01 13:50:00,130.46,130.62,130.43,130.51,33900.0,128.5765,128.7342,128.5469,128.6258,33900.0
2023-12-01 13:55:00,130.5,130.71,130.5,130.69,27269.0,128.6159,128.8229,128.6159,128.8032,27269.0
2023-12-01 14:00:00,130.78,130.95,130.74,130.92,12445.0,128.8919,129.0594,128.8524,129.0298,12445.0
2023-12-01 14:05:00,130.9,130.94,130.62,130.73,34957.0,129.0101,129.0496,128.7342,128.8426,34957.0
2023-12-01 14:10:00,130.76,131.04,130.76,130.95,7973.0,128.8722,129.1481,128.8722,129.0594,7973.0
2023-12-01 14:15:00,130.94,131.09,130.91,130.93,11321.0,129.0496,129.1974,129.02,129.0397,11321.0
2023-12-01 14:20:00,130.92,130.99,130.82,130.95,18294.0,129.0298,129.0988,128.9313,129.0594,18294.0
2023-12-01 14:25:00,130.97,130.98,130.7,130.87,7489.0,129.0791,129.089,128.813,128.9806,7489.0
2023-12-01 14:30:00,130.87,130.95,130.78,130.91,12064.0,128.9806,129.0594,128.8919,129.02,12064.0
2023-12-01 14:35:00,130.88,130.97,130.82,130.91,7581.0,128.9904,129.0791,128.9313,129.02,7581.0
2023-12-01 14:40:00,130.95,130.95,130.68,130.73,25188.0,129.0594,129.0594,128.7933,128.8426,25188.0
2023-12-01 14:45:00,130.72,130.82,130.66,130.8,14652.0,128.8327,128.9313,128.7736,128.9116,14652.0
2023-12-01 14:50:00,130.8,130.95,130.75,130.95,5803.0,128.9116,129.0594,128.8623,129.0594,5803.0
2023-12-01 14:55:00,130.9,130.99,130.88,130.99,9507.0,129.0101,129.0988,128.9904,129.0988,9507.0
2023-12-01 15:00:00,131.03,131.05,130.91,130.92,13794.0,129.1383,129.158,129.02,129.0298,13794.0
2023-12-01 15:05:00,130.89,130.95,130.62,130.79,44993.0,129.0003,129.0594,128.7342,128.9017,44993.0
2023-12-01 15:10:00,130.81,131.01,130.8,130.87,11932.0,128.9214,129.1186,128.9116,128.9806,11932.0
2023-12-01 15:15:00,130.86,131.04,130.8,130.8,8754.0,128.9707,129.1481,128.9116,128.9116,8754.0
2023-12-01 15:20:00,130.79,131.07,130.79,131.06,9833.0,128.9017,129.1777,128.9017,129.1678,9833.0
2023-12-01 15:25:00,131.09,131.21,130.98,131.18,18815.0,129.1974,129.3157,129.089,129.2861,18815.0
2023-12-01 15:30:00,131.19,131.2,131.02,131.14,21597.0,129.296,129.3058,129.1284,129.2467,21597.0
2023-12-01 15:35:00,131.12,131.14,130.94,130.97,25269.0,129.227,129.2467,129.0496,129.0791,25269.0
2023-12-01 15:40:00,130.94,131.1,130.82,131.1,15898.0,129.0496,129.2073,128.9313,129.2073,15898.0
2023-12-01 15:45:00,131.13,131.25,130.94,131.24,27626.0,129.2368,129.3551,129.0496,129.3452,27626.0
2023-12-01 15:50:00,131.26,131.26,130.88,130.88,68493.0,129.3649,129.3649,128.9904,128.9904,68493.0
2023-12-01 15:55:00,130.9,131.09,130.81,130.84,224511.0,129.0101,129.1974,128.9214,128.951,224511.0
2023-12-04 09:30:00,130.06,131.47,129.76,131.3,40152.0,128.1823,129.5719,127.8866,129.4044,40152.0
2023-12-04 09:35:00,131.51,131.68,130.94,130.94,13054.0,129.6113,129.7789,129.0496,129.0496,13054.0
2023-12-04 09:40:00,131.03,131.14,130.85,130.85,14538.0,129.1383,129.2467,128.9609,128.9609,14538.0
2023-12-04 09:45:00,130.9,131.27,130.79,131.09,7472.0,129.0101,129.3748,128.9017,129.1974,7472.0
2023-12-04 09:50:00,131.13,131.18,130.99,131.06,18470.0,129.2368,129.2861,129.0988,129.1678,18470.0
2023-12-04 09:55:00,131.11,131.18,130.68,130.84,15548.0,129.2171,129.2861,128.7933,128.951,15548.0
2023-12-04 10:00:00,130.84,130.88,130.47,130.81,15700.0,128.951,128.9904,128.5863,128.9214,15700.0
2023-12-04 10:05:00,130.81,131.33,130.75,131.27,15797.0,128.9214,129.4339,128.8623,129.3748,15797.0
2023-12-04 10:10:00,131.22,131.22,130.85,130.88,12433.0,129.3255,129.3255,128.9609,128.9904,12433.0
2023-12-04 10:15:00,130.89,130.89,130.56,130.64,9496.0,129.0003,129.0003,128.675,128.7539,9496.0
2023-12-04 10:20:00,130.69,130.73,130.17,130.22,17010.0,128.8032,128.8426,128.2907,128.34,17010.0
2023-12-04 10:25:00,130.22,130.26,130.0,130.09,18702.0,128.34,128.3794,128.1231,128.2118,18702.0
2023-12-04 10:30:00,130.1,130.2,129.91,129.97,12553.0,128.2217,128.3202,128.0344,128.0936,12553.0
2023-12-04 10:35:00,129.97,130.17,129.85,130.14,7445.0,128.0936,128.2907,127.9753,128.2611,7445.0
2023-12-04 10:40:00,130.14,130.24,130.1,130.18,9096.0,128.2611,128.3597,128.2217,128.3005,9096.0
2023-12-04 10:45:00,130.16,130.19,129.58,129.58,12874.0,128.2808,128.3104,127.7092,127.7092,12874.0
2023-12-04 10:50:00,129.56,129.65,129.35,129.44,18355.0,127.6895,127.7782,127.4825,127.5712,18355.0
2023-12-04 10:55:00,129.46,129.75,129.45,129.75,13663.0,127.5909,127.8767,127.5811,127.8767,13663.0
2023-12-04 11:00:00,129.68,129.83,129.59,129.8,13857.0,127.8078,127.9556,127.7191,127.926,13857.0
2023-12-04 11:05:00,129.8,130.11,129.8,130.06,10062.0,127.926,128.2315,127.926,128.1823,10062.0
2023-12-04 11:10:00,130.06,130.06,129.89,130.06,7322.0,128.1823,128.1823,128.0147,128.1823,7322.0
2023-12-04 11:15:00,130.06,130.08,129.99,130.03,4408.0,128.1823,128.202,128.1133,128.1527,4408.0
2023-12-04 11:20:00,129.98,130.04,129.82,129.83,11949.0,128.1034,128.1626,127.9457,127.9556,11949.0
2023-12-04 11:25:00,129.82,129.95,129.79,129.92,7703.0,127.9457,128.0739,127.9162,128.0443,7703.0
2023-12-04 11:30:00,129.93,130.35,129.89,130.27,29348.0,128.0541,128.4681,128.0147,128.3892,29348.0
2023-12-04 11:35:00,130.29,130.46,130.29,130.41,11416.0,128.4089,128.5765,128.4089,128.5272,11416.0
2023-12-04 11:40:00,130.46,130.65,130.45,130.59,8856.0,128.5765,128.7637,128.5666,128.7046,8856.0
2023-12-04 11:45:00,130.62,130.89,130.62,130.78,11931.0,128.7342,129.0003,128.7342,128.8919,11931.0
2023-12-04 11:50:00,130.81,131.13,130.78,131.05,21099.0,128.9214,129.2368,128.8919,129.158,21099.0
2023-12-04 11:55:00,131.08,131.2,131.04,131.2,16098.0,129.1875,129.3058,129.1481,129.3058,16098.0
2023-12-04 12:00:00,131.18,131.2,130.93,130.97,16082.0,129.2861,129.3058,129.0397,129.0791,16082.0
2023-12-04 12:05:00,130.98,131.06,130.93,131.05,10866.0,129.089,129.1678,129.0397,129.158,10866.0
2023-12-04 12:10:00,131.1,131.25,131.08,131.15,9706.0,129.2073,129.3551,129.1875,129.2565,9706.0
2023-12-04 12:15:00,131.15,131.2,131.09,131.11,8036.0,129.2565,129.3058,129.1974,129.2171,8036.0
2023-12-04 12:20:00,131.09,131.11,130.91,130.91,6968.0,129.1974,129.2171,129.02,129.02,6968.0
2023-12-04 12:25:00,130.94,131.17,130.93,131.14,6495.0,129.0496,129.2762,129.0397,129.2467,6495.0
2023-12-04 12:30:00,131.11,131.43,131.09,131.38,27608.0,129.2171,129.5325,129.1974,129.4832,27608.0
2023-12-04 12:35:00,131.4,131.4,131.17,131.18,21588.0,129.5029,129.5029,129.2762,129.2861,21588.0
2023-12-04 12:40:00,131.15,131.19,130.94,130.94,10713.0,129.2565,129.296,129.0496,129.0496,10713.0
2023-12-04 12:45:00,130.94,131.09,130.89,131.0,11357.0,129.0496,129.1974,129.0003,129.1087,11357.0
2023-12-04 12:50:00,130.99,131.03,130.9,130.92,15636.0,129.0988,129.1383,129.0101,129.0298,15636.0
2023-12-04 12:55:00,130.93,131.17,130.91,131.17,23350.0,129.0397,129.2762,129.02,129.2762,23350.0
2023-12-04 13:00:00,131.13,131.17,131.06,131.11,15552.0,129.2368,129.2762,129.1678,129.2171,15552.0
2023-12-04 13:05:00,131.08,131.1,130.98,131.09,51957.0,129.1875,129.2073,129.089,129.1974,51957.0
2023-12-04 13:10:00,131.11,131.24,131.09,131.23,12698.0,129.2171,129.3452,129.1974,129.3354,12698.0
2023-12-04 13:15:00,131.17,131.17,131.03,131.17,11387.0,129.2762,129.2762,129.1383,129.2762,11387.0
2023-12-04 13:20:00,131.17,131.17,131.04,131.1,10569.0,129.2762,129.2762,129.1481,129.2073,10569.0
2023-12-04 13:25:00,131.07,131.1,130.96,130.99,13224.0,129.1777,129.2073,129.0693,129.0988,13224.0
2023-12-04 13:30:00,130.97,131.16,130.94,131.11,10497.0,129.0791,129.2664,129.0496,129.2171,10497.0
2023-12-04 13:35:00,131.13,131.19,131.07,131.09,9747.0,129.2368,129.296,129.1777,129.1974,9747.0
2023-12-04 13:40:00,131.08,131.08,130.89,130.89,7141.0,129.1875,129.1875,129.0003,129.0003,7141.0
2023-12-04 13:45:00,130.87,130.91,130.84,130.85,8082.0,128.9806,129.02,128.951,128.9609,8082.0
2023-12-04 13:50:00,130.87,130.87,130.75,130.77,6002.0,128.9806,128.9806,128.8623,128.882,6002.0
2023-12-04 13:55:00,130.75,130.75,130.68,130.75,5730.0,128.8623,128.8623,128.7933,128.8623,5730.0
2023-12-04 14:00:00,130.74,130.78,130.7,130.71,7336.0,128.8524,128.8919,128.813,128.8229,7336.0
2023-12-04 14:05:00,130.73,130.8,130.68,130.79,4670.0,128.8426,128.9116,128.7933,128.9017,4670.0
2023-12-04 14:10:00,130.75,130.9,130.74,130.85,5004.0,128.8623,129.0101,128.8524,128.9609,5004.0
2023-12-04 14:15:00,130.86,130.87,130.73,130.74,8162.0,128.9707,128.9806,128.8426,128.8524,8162.0
2023-12-04 14:20:00,130.75,130.82,130.72,130.76,8316.0,128.8623,128.9313,128.8327,128.8722,8316.0
2023-12-04 14:25:00,130.73,130.73,130.61,130.68,10512.0,128.8426,128.8426,128.7243,128.7933,10512.0
2023-12-04 14:30:00,130.69,130.87,130.69,130.79,9416.0,128.8032,128.9806,128.8032,128.9017,9416.0
2023-12-04 14:35:00,130.81,131.0,130.81,130.9,7876.0,128.9214,129.1087,128.9214,129.0101,7876.0
2023-12-04 14:40:00,130.89,131.02,130.85,131.01,12404.0,129.0003,129.1284,128.9609,129.1186,12404.0
2023-12-04 14:45:00,131.01,131.04,130.73,130.84,27164.0,129.1186,129.1481,128.8426,128.951,27164.0
2023-12-04 14:50:00,130.84,131.0,130.83,130.94,5858.0,128.951,129.1087,128.9411,129.0496,5858.0
2023-12-04 14:55:00,130.96,130.99,130.81,130.83,13535.0,129.0693,129.0988,128.9214,128.9411,13535.0
2023-12-04 15:00:00,130.85,130.85,130.63,130.67,21750.0,128.9609,128.9609,128.744,128.7835,21750.0
2023-12-04 15:05:00,130.61,130.74,130.6,130.66,18157.0,128.7243,128.8524,128.7145,128.7736,18157.0
2023-12-04 15:10:00,130.69,130.7,130.6,130.63,6862.0,128.8032,128.813,128.7145,128.744,6862.0
2023-12-04 15:15:00,130.63,130.65,130.52,130.56,10262.0,128.744,128.7637,128.6356,128.675,10262.0
2023-12-04 15:20:00,130.59,130.59,130.45,130.45,7548.0,128.7046,128.7046,128.5666,128.5666,7548.0
2023-12-04 15:25:00,130.44,130.51,130.39,130.46,8668.0,128.5568,128.6258,128.5075,128.5765,8668.0
2023-12-04 15:30:00,130.48,130.52,130.37,130.47,11339.0,128.5962,128.6356,128.4878,128.5863,11339.0
2023-12-04 15:35:00,130.49,130.55,130.42,130.55,16000.0,128.6061,128.6652,128.5371,128.6652,16000.0
2023-12-04 15:40:00,130.6,130.62,130.52,130.58,17434.0,128.7145,128.7342,128.6356,128.6948,17434.0
2023-12-04 15:45:00,130.58,130.68,130.55,130.6,22990.0,128.6948,128.7933,128.6652,128.7145,22990.0
2023-12-04 15:50:00,130.61,130.78,130.57,130.59,37804.0,128.7243,128.8919,128.6849,128.7046,37804.0
2023-12-04 15:55:00,130.6,130.69,130.46,130.48,158075.0,128.7145,128.8032,128.5765,128.5962,158075.0
2023-12-05 09:30:00,130.57,130.94,130.42,130.42,30227.0,128.6849,129.0496,128.5371,128.5371,30227.0
2023-12-05 09:35:00,130.43,130.6,129.85,129.9,8581.0,128.5469,128.7145,127.9753,128.0246,8581.0
2023-12-05 09:40:00,129.76,130.13,129.67,129.94,6354.0,127.8866,128.2513,127.7979,128.064,6354.0
2023-12-05 09:45:00,129.8,130.4,129.63,130.05,14404.0,127.926,128.5174,127.7585,128.1724,14404.0
2023-12-05 09:50:00,130.09,130.43,130.07,130.42,17049.0,128.2118,128.5469,128.1921,128.5371,17049.0
2023-12-05 09:55:00,130.33,130.4,130.03,130.06,10656.0,128.4484,128.5174,128.1527,128.1823,10656.0
2023-12-05 10:00:00,130.06,130.46,129.93,130.37,51411.0,128.1823,128.5765,128.0541,128.4878,51411.0
2023-12-05 10:05:00,130.38,130.48,130.16,130.34,17690.0,128.4976,128.5962,128.2808,128.4582,17690.0
2023-12-05 10:10:00,130.22,130.22,129.83,129.97,11359.0,128.34,128.34,127.9556,128.0936,11359.0
2023-12-05 10:15:00,129.86,130.17,129.8,130.15,8348.0,127.9852,128.2907,127.926,128.271,8348.0
2023-12-05 10:20:00,130.19,130.4,130.14,130.4,9995.0,128.3104,128.5174,128.2611,128.5174,9995.0
2023-12-05 10:25:00,130.35,130.35,129.89,130.24,22289.0,128.4681,128.4681,128.0147,128.3597,22289.0
2023-12-05 10:30:00,130.24,130.25,129.93,129.94,10040.0,128.3597,128.3695,128.0541,128.064,10040.0
2023-12-05 10:35:00,129.97,130.12,129.82,130.11,8283.0,128.0936,128.2414,127.9457,128.2315,8283.0
2023-12-05 10:40:00,130.06,130.28,130.06,130.23,6504.0,128.1823,128.3991,128.1823,128.3498,6504.0
2023-12-05 10:45:00,130.2,130.32,130.14,130.18,15018.0,128.3202,128.4385,128.2611,128.3005,15018.0
2023-12-05 10:50:00,130.17,130.45,130.11,130.3,24643.0,128.2907,128.5666,128.2315,128.4188,24643.0
2023-12-05 10:55:00,130.33,130.65,130.25,130.64,11092.0,128.4484,128.7637,128.3695,128.7539,11092.0
2023-12-05 11:00:00,130.61,130.65,130.3,130.42,15641.0,128.7243,128.7637,128.4188,128.5371,15641.0
2023-12-05 11:05:00,130.44,130.53,130.28,130.39,11284.0,128.5568,128.6455,128.3991,128.5075,11284.0
2023-12-05 11:10:00,130.39,130.53,130.24,130.29,7164.0,128.5075,128.6455,128.3597,128.4089,7164.0
2023-12-05 11:15:00,130.34,130.35,130.11,130.14,8845.0,128.4582,128.4681,128.2315,128.2611,8845.0
2023-12-05 11:20:00,130.16,130.25,130.06,130.2,6298.0,128.2808,128.3695,128.1823,128.3202,6298.0
2023-12-05 11:25:00,130.12,130.31,130.12,130.27,14203.0,128.2414,128.4287,128.2414,128.3892,14203.0
2023-12-05 11:30:00,130.26,130.52,130.23,130.52,36838.0,128.3794,128.6356,128.3498,128.6356,36838.0
2023-12-05 11:35:00,130.52,130.52,130.33,130.46,9755.0,128.6356,128.6356,128.4484,128.5765,9755.0
2023-12-05 11:40:00,130.46,130.71,130.44,130.7,6622.0,128.5765,128.8229,128.5568,128.813,6622.0
2023-12-05 11:45:00,130.67,130.73,130.54,130.67,7004.0,128.7835,128.8426,128.6553,128.7835,7004.0
2023-12-05 11:50:00,130.7,130.73,130.17,130.25,17897.0,128.813,128.8426,128.2907,128.3695,17897.0
2023-12-05 11:55:00,130.27,130.37,130.15,130.37,5793.0,128.3892,128.4878,128.271,128.4878,5793.0
2023-12-05 12:00:00,130.4,130.53,130.15,130.29,6285.0,128.5174,128.6455,128.271,128.4089,6285.0
2023-12-05 12:05:00,130.24,130.33,130.2,130.25,5275.0,128.3597,128.4484,128.3202,128.3695,5275.0
2023-12-05 12:10:00,130.25,130.28,130.16,130.23,7458.0,128.3695,128.3991,128.2808,128.3498,7458.0
2023-12-05 12:15:00,130.26,130.36,130.2,130.32,5916.0,128.3794,128.4779,128.3202,128.4385,5916.0
2023-12-05 12:20:00,130.34,130.35,130.16,130.2,8345.0,128.4582,128.4681,128.2808,128.3202,8345.0
2023-12-05 12:25:00,130.19,130.39,130.19,130.37,9988.0,128.3104,128.5075,128.3104,128.4878,9988.0
2023-12-05 12:30:00,130.37,130.37,130.2,130.23,11063.0,128.4878,128.4878,128.3202,128.3498,11063.0
2023-12-05 12:35:00,130.22,130.28,130.19,130.23,3620.0,128.34,128.3991,128.3104,128.3498,3620.0
2023-12-05 12:40:00,130.23,130.24,130.05,130.09,7455.0,128.3498,128.3597,128.1724,128.2118,7455.0
2023-12-05 12:45:00,130.05,130.23,130.0,130.23,6854.0,128.1724,128.3498,128.1231,128.3498,6854.0
2023-12-05 12:50:00,130.22,130.31,130.21,130.3,3208.0,128.34,128.4287,128.3301,128.4188,3208.0
2023-12-05 12:55:00,130.31,130.56,130.31,130.55,3421.0,128.4287,128.675,128.4287,128.6652,3421.0
2023-12-05 13:00:00,130.54,130.55,130.38,130.49,5860.0,128.6553,128.6652,128.4976,128.6061,5860.0
2023-12-05 13:05:00,130.52,130.52,130.32,130.37,4752.0,128.6356,128.6356,128.4385,128.4878,4752.0
2023-12-05 13:10:00,130.42,130.54,130.4,130.5,4345.0,128.5371,128.6553,128.5174,128.6159,4345.0
2023-12-05 13:15:00,130.53,130.77,130.52,130.68,4964.0,128.6455,128.882,128.6356,128.7933,4964.0
2023-12-05 13:20:00,130.67,130.78,130.67,130.72,4516.0,128.7835,128.8919,128.7835,128.8327,4516.0
2023-12-05 13:25:00,130.7,130.72,130.52,130.55,5554.0,128.813,128.8327,128.6356,128.6652,5554.0
2023-12-05 13:30:00,130.58,130.63,130.55,130.6,4782.0,128.6948,128.744,128.6652,128.7145,4782.0
2023-12-05 13:35:00,130.6,130.64,130.54,130.63,6567.0,128.7145,128.7539,128.6553,128.744,6567.0
2023-12-05 13:40:00,130.62,130.83,130.56,130.76,3675.0,128.7342,128.9411,128.675,128.8722,3675.0
2023-12-05 13:45:00,130.8,130.8,130.64,130.74,6464.0,128.9116,128.9116,128.7539,128.8524,6464.0
2023-12-05 13:50:00,130.72,130.8,130.71,130.79,3682.0,128.8327,128.9116,128.8229,128.9017,3682.0
2023-12-05 13:55:00,130.84,130.9,130.77,130.85,4680.0,128.951,129.0101,128.882,128.9609,4680.0
2023-12-05 14:00:00,130.82,130.82,130.72,130.8,7112.0,128.9313,128.9313,128.8327,128.9116,7112.0
2023-12-05 14:05:00,130.78,130.97,130.73,130.95,5292.0,128.8919,129.0791,128.8426,129.0594,5292.0
2023-12-05 14:10:00,130.92,131.06,130.9,130.97,4978.0,129.0298,129.1678,129.0101,129.0791,4978.0
2023-12-05 14:15:00,130.93,130.95,130.86,130.92,4771.0,129.0397,129.0594,128.9707,129.0298,4771.0
2023-12-05 14:20:00,130.9,130.94,130.85,130.92,5666.0,129.0101,129.0496,128.9609,129.0298,5666.0
2023-12-05 14:25:00,130.92,131.05,130.91,131.05,3966.0,129.0298,129.158,129.02,129.158,3966.0
2023-12-05 14:30:00,131.03,131.06,130.82,130.86,8205.0,129.1383,129.1678,128.9313,128.9707,8205.0
2023-12-05 14:35:00,130.87,130.91,130.83,130.83,7620.0,128.9806,129.02,128.9411,128.9411,7620.0
2023-12-05 14:40:00,130.8,130.85,130.74,130.75,5180.0,128.9116,128.9609,128.8524,128.8623,5180.0
2023-12-05 14:45:00,130.73,130.82,130.69,130.82,14519.0,128.8426,128.9313,128.8032,128.9313,14519.0
2023-12-05 14:50:00,130.81,130.87,130.78,130.85,7483.0,128.9214,128.9806,128.8919,128.9609,7483.0
2023-12-05 14:55:00,130.85,130.92,130.8,130.89,4898.0,128.9609,129.0298,128.9116,129.0003,4898.0
2023-12-05 15:00:00,130.9,130.91,130.83,130.9,30236.0,129.0101,129.02,128.9411,129.0101,30236.0
2023-12-05 15:05:00,130.88,130.89,130.83,130.83,9088.0,128.9904,129.0003,128.9411,128.9411,9088.0
2023-12-05 15:10:00,130.84,130.91,130.75,130.89,24264.0,128.951,129.02,128.8623,129.0003,24264.0
2023-12-05 15:15:00,130.9,130.92,130.65,130.76,17913.0,129.0101,129.0298,128.7637,128.8722,17913.0
2023-12-05 15:20:00,130.78,130.8,130.72,130.74,13004.0,128.8919,128.9116,128.8327,128.8524,13004.0
2023-12-05 15:25:00,130.76,130.76,130.67,130.67,7849.0,128.8722,128.8722,128.7835,128.7835,7849.0
2023-12-05 15:30:00,130.67,130.69,130.5,130.62,27295.0,128.7835,128.8032,128.6159,128.7342,27295.0
2023-12-05 15:35:00,130.62,130.75,130.61,130.69,22997.0,128.7342,128.8623,128.7243,128.8032,22997.0
2023-12-05 15:40:00,130.7,130.71,130.54,130.56,37995.0,128.813,128.8229,128.6553,128.675,37995.0
2023-12-05 15:45:00,130.57,130.91,130.54,130.85,41528.0,128.6849,129.02,128.6553,128.9609,41528.0
2023-12-05 15:50:00,130.84,130.89,130.66,130.7,82543.0,128.951,129.0003,128.7736,128.813,82543.0
2023-12-05 15:55:00,130.7,130.84,130.67,130.72,158941.0,128.813,128.951,128.7835,128.8327,158941.0
2023-12-06 09:30:00,132.3,134.25,132.0,133.72,73717.0,130.3899,132.3118,130.0943,131.7894,73717.0
2023-12-06 09:35:00,133.89,134.42,133.62,133.95,18542.0,131.957,132.4793,131.6909,132.0161,18542.0
2023-12-06 09:40:00,133.96,134.4,133.92,134.17,21226.0,132.026,132.4596,131.9865,132.2329,21226.0
2023-12-06 09:45:00,134.23,134.59,133.92,133.92,29144.0,132.2921,132.6469,131.9865,131.9865,29144.0
2023-12-06 09:50:00,133.9,134.42,133.84,134.35,25493.0,131.9668,132.4793,131.9077,132.4103,25493.0
2023-12-06 09:55:00,134.32,134.59,133.95,134.04,42480.0,132.3808,132.6469,132.0161,132.1048,42480.0
2023-12-06 10:00:00,134.07,134.38,134.0,134.2,29336.0,132.1344,132.4399,132.0654,132.2625,29336.0
2023-12-06 10:05:00,134.26,134.96,134.26,134.96,20434.0,132.3216,133.0115,132.3216,133.0115,20434.0
2023-12-06 10:10:00,134.92,134.93,134.43,134.73,25060.0,132.9721,132.982,132.4892,132.7848,25060.0
2023-12-06 10:15:00,134.75,134.87,134.38,134.38,65282.0,132.8046,132.9228,132.4399,132.4399,65282.0
2023-12-06 10:20:00,134.4,134.55,134.18,134.33,13954.0,132.4596,132.6074,132.2428,132.3906,13954.0
2023-12-06 10:25:00,134.33,134.34,134.0,134.28,50414.0,132.3906,132.4005,132.0654,132.3413,50414.0
2023-12-06 10:30:00,134.28,134.85,134.23,134.82,21039.0,132.3413,132.9031,132.2921,132.8735,21039.0
2023-12-06 10:35:00,134.8,135.02,134.8,134.93,17664.0,132.8538,133.0707,132.8538,132.982,17664.0
2023-12-06 10:40:00,134.93,134.93,134.35,134.36,11887.0,132.982,132.982,132.4103,132.4202,11887.0
2023-12-06 10:45:00,134.44,134.68,134.39,134.49,15381.0,132.499,132.7356,132.4498,132.5483,15381.0
2023-12-06 10:50:00,134.47,134.6,134.32,134.47,31210.0,132.5286,132.6567,132.3808,132.5286,31210.0
2023-12-06 10:55:00,134.5,134.5,134.32,134.34,11013.0,132.5582,132.5582,132.3808,132.4005,11013.0
2023-12-06 11:00:00,134.37,134.6,134.29,134.41,67789.0,132.43,132.6567,132.3512,132.4695,67789.0
2023-12-06 11:05:00,134.4,134.4,134.06,134.33,13159.0,132.4596,132.4596,132.1245,132.3906,13159.0
2023-12-06 11:10:00,134.38,134.48,134.05,134.38,11595.0,132.4399,132.5385,132.1147,132.4399,11595.0
2023-12-06 11:15:00,134.36,134.74,134.28,134.28,31942.0,132.4202,132.7947,132.3413,132.3413,31942.0
2023-12-06 11:20:00,134.28,134.51,134.19,134.19,12228.0,132.3413,132.568,132.2526,132.2526,12228.0
2023-12-06 11:25:00,134.17,134.37,134.15,134.18,10624.0,132.2329,132.43,132.2132,132.2428,10624.0
2023-12-06 11:30:00,134.15,134.19,133.88,133.89,12583.0,132.2132,132.2526,131.9471,131.957,12583.0
2023-12-06 11:35:00,133.91,134.07,133.85,134.07,5112.0,131.9767,132.1344,131.9175,132.1344,5112.0
2023-12-06 11:40:00,134.01,134.19,133.97,134.04,14664.0,132.0752,132.2526,132.0358,132.1048,14664.0
2023-12-06 11:45:00,134.06,134.15,133.98,134.06,14507.0,132.1245,132.2132,132.0457,132.1245,14507.0
2023-12-06 11:50:00,134.06,134.24,134.06,134.22,12448.0,132.1245,132.3019,132.1245,132.2822,12448.0
2023-12-06 11:55:00,134.21,134.4,134.11,134.37,19962.0,132.2724,132.4596,132.1738,132.43,19962.0
2023-12-06 12:00:00,134.37,134.37,134.17,134.21,14209.0,132.43,132.43,132.2329,132.2724,14209.0
2023-12-06 12:05:00,134.22,134.29,134.16,134.16,6185.0,132.2822,132.3512,132.2231,132.2231,6185.0
2023-12-06 12:10:00,134.18,134.29,134.16,134.23,9558.0,132.2428,132.3512,132.2231,132.2921,9558.0
2023-12-06 12:15:00,134.19,134.27,134.16,134.16,22862.0,132.2526,132.3315,132.2231,132.2231,22862.0
2023-12-06 12:20:00,134.14,134.15,133.97,133.97,18232.0,132.2034,132.2132,132.0358,132.0358,18232.0
2023-12-06 12:25:00,133.97,134.1,133.9,134.06,12150.0,132.0358,132.1639,131.9668,132.1245,12150.0
2023-12-06 12:30:00,134.08,134.21,133.97,134.21,32102.0,132.1442,132.2724,132.0358,132.2724,32102.0
2023-12-06 12:35:00,134.19,134.48,134.16,134.47,16667.0,132.2526,132.5385,132.2231,132.5286,16667.0
2023-12-06 12:40:00,134.45,134.59,134.4,134.59,15150.0,132.5089,132.6469,132.4596,132.6469,15150.0
2023-12-06 12:45:00,134.59,134.61,134.36,134.44,18277.0,132.6469,132.6666,132.4202,132.499,18277.0
2023-12-06 12:50:00,134.44,134.47,134.25,134.39,15520.0,132.499,132.5286,132.3118,132.4498,15520.0
2023-12-06 12:55:00,134.38,134.41,134.23,134.32,7371.0,132.4399,132.4695,132.2921,132.3808,7371.0
2023-12-06 13:00:00,134.34,134.47,134.32,134.32,7216.0,132.4005,132.5286,132.3808,132.3808,7216.0
2023-12-06 13:05:00,134.34,134.36,134.25,134.27,10658.0,132.4005,132.4202,132.3118,132.3315,10658.0
2023-12-06 13:10:00,134.29,134.35,134.28,134.33,9962.0,132.3512,132.4103,132.3413,132.3906,9962.0
2023-12-06 13:15:00,134.32,134.4,134.24,134.4,15447.0,132.3808,132.4596,132.3019,132.4596,15447.0
2023-12-06 13:20:00,134.41,134.66,134.41,134.61,15851.0,132.4695,132.7159,132.4695,132.6666,15851.0
2023-12-06 13:25:00,134.59,134.83,134.58,134.75,14204.0,132.6469,132.8834,132.637,132.8046,14204.0
2023-12-06 13:30:00,134.74,134.75,134.57,134.61,26540.0,132.7947,132.8046,132.6272,132.6666,26540.0
2023-12-06 13:35:00,134.58,134.62,134.49,134.59,26486.0,132.637,132.6764,132.5483,132.6469,26486.0
2023-12-06 13:40:00,134.59,134.61,134.48,134.56,19896.0,132.6469,132.6666,132.5385,132.6173,19896.0
2023-12-06 13:45:00,134.54,134.7,134.54,134.7,10675.0,132.5976,132.7553,132.5976,132.7553,10675.0
2023-12-06 13:50:00,134.68,134.78,134.67,134.69,19945.0,132.7356,132.8341,132.7257,132.7454,19945.0
2023-12-06 13:55:00,134.7,134.83,134.7,134.81,14126.0,132.7553,132.8834,132.7553,132.8637,14126.0
2023-12-06 14:00:00,134.8,134.89,134.64,134.68,67188.0,132.8538,132.9425,132.6961,132.7356,67188.0
2023-12-06 14:05:00,134.68,134.71,134.41,134.44,14222.0,132.7356,132.7651,132.4695,132.499,14222.0
2023-12-06 14:10:00,134.43,134.5,134.37,134.38,12111.0,132.4892,132.5582,132.43,132.4399,12111.0
2023-12-06 14:15:00,134.38,134.59,134.35,134.43,11831.0,132.4399,132.6469,132.4103,132.4892,11831.0
2023-12-06 14:20:00,134.4,134.41,134.24,134.3,15985.0,132.4596,132.4695,132.3019,132.3611,15985.0
2023-12-06 14:25:00,134.3,134.31,134.08,134.13,15204.0,132.3611,132.3709,132.1442,132.1935,15204.0
2023-12-06 14:30:00,134.13,134.34,134.1,134.31,14901.0,132.1935,132.4005,132.1639,132.3709,14901.0
2023-12-06 14:35:00,134.31,134.44,134.24,134.31,12495.0,132.3709,132.499,132.3019,132.3709,12495.0
2023-12-06 14:40:00,134.31,134.37,134.29,134.33,11141.0,132.3709,132.43,132.3512,132.3906,11141.0
2023-12-06 14:45:00,134.29,134.32,134.21,134.21,22090.0,132.3512,132.3808,132.2724,132.2724,22090.0
2023-12-06 14:50:00,134.24,134.24,134.12,134.13,14484.0,132.3019,132.3019,132.1836,132.1935,14484.0
2023-12-06 14:55:00,134.14,134.16,134.05,134.1,9126.0,132.2034,132.2231,132.1147,132.1639,9126.0
2023-12-06 15:00:00,134.07,134.1,133.91,134.1,28533.0,132.1344,132.1639,131.9767,132.1639,28533.0
2023-12-06 15:05:00,134.09,134.13,134.0,134.1,14604.0,132.1541,132.1935,132.0654,132.1639,14604.0
2023-12-06 15:10:00,134.08,134.1,133.87,133.95,15539.0,132.1442,132.1639,131.9373,132.0161,15539.0
2023-12-06 15:15:00,133.95,134.07,133.84,133.84,13195.0,132.0161,132.1344,131.9077,131.9077,13195.0
2023-12-06 15:20:00,133.86,133.88,133.71,133.74,16753.0,131.9274,131.9471,131.7796,131.8091,16753.0
2023-12-06 15:25:00,133.72,133.73,133.6,133.61,14651.0,131.7894,131.7993,131.6712,131.681,14651.0
2023-12-06 15:30:00,133.6,133.81,133.54,133.8,21047.0,131.6712,131.8781,131.612,131.8683,21047.0
2023-12-06 15:35:00,133.79,133.94,133.79,133.83,23522.0,131.8584,132.0062,131.8584,131.8978,23522.0
2023-12-06 15:40:00,133.82,133.97,133.79,133.93,24167.0,131.888,132.0358,131.8584,131.9964,24167.0
2023-12-06 15:45:00,133.93,134.04,133.82,133.88,36054.0,131.9964,132.1048,131.888,131.9471,36054.0
2023-12-06 15:50:00,133.87,133.97,133.65,133.67,64738.0,131.9373,132.0358,131.7204,131.7401,64738.0
2023-12-06 15:55:00,133.67,133.67,133.44,133.62,150565.0,131.7401,131.7401,131.5135,131.6909,150565.0
2023-12-07 09:30:00,134.17,135.22,134.17,134.41,51705.0,132.2329,133.2678,132.2329,132.4695,51705.0
2023-12-07 09:35:00,134.51,134.89,134.14,134.67,46772.0,132.568,132.9425,132.2034,132.7257,46772.0
2023-12-07 09:40:00,134.7,135.68,134.7,135.01,56368.0,132.7553,133.7211,132.7553,133.0608,56368.0
2023-12-07 09:45:00,135.02,135.65,135.02,135.38,43003.0,133.0707,133.6916,133.0707,133.4255,43003.0
2023-12-07 09:50:00,135.36,135.66,135.09,135.43,46843.0,133.4057,133.7014,133.1396,133.4747,46843.0
2023-12-07 09:55:00,135.41,135.83,135.3,135.77,33930.0,133.455,133.869,133.3466,133.8098,33930.0
2023-12-07 10:00:00,135.64,135.82,135.46,135.69,25864.0,133.6817,133.8591,133.5043,133.731,25864.0
2023-12-07 10:05:00,135.66,136.14,135.56,135.82,57161.0,133.7014,134.1745,133.6029,133.8591,57161.0
2023-12-07 10:10:00,135.79,136.12,135.64,136.12,21444.0,133.8295,134.1548,133.6817,134.1548,21444.0
2023-12-07 10:15:00,136.11,136.2,135.88,135.93,34169.0,134.1449,134.2336,133.9182,133.9675,34169.0
2023-12-07 10:20:00,136.02,136.02,135.55,135.61,14053.0,134.0562,134.0562,133.593,133.6521,14053.0
2023-12-07 10:25:00,135.58,135.66,135.46,135.66,25856.0,133.6226,133.7014,133.5043,133.7014,25856.0
2023-12-07 10:30:00,135.68,135.82,135.51,135.53,21660.0,133.7211,133.8591,133.5536,133.5733,21660.0
2023-12-07 10:35:00,135.52,135.73,135.41,135.61,24490.0,133.5634,133.7704,133.455,133.6521,24490.0
2023-12-07 10:40:00,135.63,135.63,135.16,135.24,21085.0,133.6718,133.6718,133.2086,133.2875,21085.0
2023-12-07 10:45:00,135.25,135.44,135.21,135.35,15875.0,133.2973,133.4846,133.2579,133.3959,15875.0
2023-12-07 10:50:00,135.33,135.53,135.29,135.49,12163.0,133.3762,133.5733,133.3368,133.5339,12163.0
2023-12-07 10:55:00,135.44,135.45,135.13,135.31,28697.0,133.4846,133.4944,133.1791,133.3565,28697.0
2023-12-07 11:00:00,135.34,135.39,135.22,135.34,39059.0,133.386,133.4353,133.2678,133.386,39059.0
2023-12-07 11:05:00,135.36,135.54,135.34,135.49,37664.0,133.4057,133.5831,133.386,133.5339,37664.0
2023-12-07 11:10:00,135.48,135.51,135.24,135.24,11794.0,133.524,133.5536,133.2875,133.2875,11794.0
2023-12-07 11:15:00,135.21,135.31,135.13,135.25,28655.0,133.2579,133.3565,133.1791,133.2973,28655.0
2023-12-07 11:20:00,135.27,135.42,135.24,135.37,20151.0,133.317,133.4649,133.2875,133.4156,20151.0
2023-12-07 11:25:00,135.39,135.56,135.31,135.53,9570.0,133.4353,133.6029,133.3565,133.5733,9570.0
2023-12-07 11:30:00,135.57,135.78,135.55,135.62,16402.0,133.6127,133.8197,133.593,133.662,16402.0
2023-12-07 11:35:00,135.62,135.78,135.56,135.78,19207.0,133.662,133.8197,133.6029,133.8197,19207.0
2023-12-07 11:40:00,135.78,135.82,135.67,135.67,10724.0,133.8197,133.8591,133.7113,133.7113,10724.0
2023-12-07 11:45:00,135.71,135.82,135.65,135.75,15457.0,133.7507,133.8591,133.6916,133.7901,15457.0
2023-12-07 11:50:00,135.72,135.77,135.53,135.56,11087.0,133.7605,133.8098,133.5733,133.6029,11087.0
2023-12-07 11:55:00,135.59,135.6,135.46,135.59,9025.0,133.6324,133.6423,133.5043,133.6324,9025.0
2023-12-07 12:00:00,135.59,135.72,135.57,135.68,7802.0,133.6324,133.7605,133.6127,133.7211,7802.0
2023-12-07 12:05:00,135.68,135.81,135.61,135.72,17118.0,133.7211,133.8493,133.6521,133.7605,17118.0
2023-12-07 12:10:00,135.67,135.7,135.42,135.43,16949.0,133.7113,133.7408,133.4649,133.4747,16949.0
2023-12-07 12:15:00,135.42,135.62,135.33,135.4,11497.0,133.4649,133.662,133.3762,133.4452,11497.0
2023-12-07 12:20:00,135.38,135.41,135.28,135.35,13317.0,133.4255,133.455,133.3269,133.3959,13317.0
2023-12-07 12:25:00,135.34,135.56,135.31,135.53,9667.0,133.386,133.6029,133.3565,133.5733,9667.0
2023-12-07 12:30:00,135.52,135.64,135.48,135.64,15607.0,133.5634,133.6817,133.524,133.6817,15607.0
2023-12-07 12:35:00,135.67,135.7,135.52,135.53,20357.0,133.7113,133.7408,133.5634,133.5733,20357.0
2023-12-07 12:40:00,135.57,135.66,135.51,135.57,29673.0,133.6127,133.7014,133.5536,133.6127,29673.0
2023-12-07 12:45:00,135.58,135.62,135.39,135.39,16795.0,133.6226,133.662,133.4353,133.4353,16795.0
2023-12-07 12:50:00,135.44,135.54,135.37,135.48,25250.0,133.4846,133.5831,133.4156,133.524,25250.0
2023-12-07 12:55:00,135.46,135.63,135.46,135.56,29929.0,133.5043,133.6718,133.5043,133.6029,29929.0
2023-12-07 13:00:00,135.58,135.63,135.53,135.57,7229.0,133.6226,133.6718,133.5733,133.6127,7229.0
2023-12-07 13:05:00,135.58,135.64,135.55,135.57,6574.0,133.6226,133.6817,133.593,133.6127,6574.0
2023-12-07 13:10:00,135.56,135.66,135.55,135.58,6924.0,133.6029,133.7014,133.593,133.6226,6924.0
2023-12-07 13:15:00,135.58,135.67,135.54,135.66,9725.0,133.6226,133.7113,133.5831,133.7014,9725.0
2023-12-07 13:20:00,135.71,135.88,135.64,135.88,15576.0,133.7507,133.9182,133.6817,133.9182,15576.0
2023-12-07 13:25:00,135.9,135.97,135.87,135.97,20115.0,133.938,134.0069,133.9084,134.0069,20115.0
2023-12-07 13:30:00,135.97,135.98,135.73,135.77,50846.0,134.0069,134.0168,133.7704,133.8098,50846.0
2023-12-07 13:35:00,135.78,135.87,135.75,135.87,14213.0,133.8197,133.9084,133.7901,133.9084,14213.0
2023-12-07 13:40:00,135.84,135.93,135.78,135.91,8629.0,133.8788,133.9675,133.8197,133.9478,8629.0
2023-12-07 13:45:00,135.91,136.03,135.65,135.86,52210.0,133.9478,134.0661,133.6916,133.8985,52210.0
2023-12-07 13:50:00,135.86,136.12,135.82,136.09,9895.0,133.8985,134.1548,133.8591,134.1252,9895.0
2023-12-07 13:55:00,136.09,136.36,136.09,136.36,10300.0,134.1252,134.3913,134.1252,134.3913,10300.0
2023-12-07 14:00:00,136.34,136.44,136.23,136.25,13991.0,134.3716,134.4702,134.2632,134.2829,13991.0
2023-12-07 14:05:00,136.24,136.25,136.08,136.2,11277.0,134.273,134.2829,134.1154,134.2336,11277.0
2023-12-07 14:10:00,136.2,136.2,136.03,136.05,13078.0,134.2336,134.2336,134.0661,134.0858,13078.0
2023-12-07 14:15:00,136.06,136.22,136.04,136.22,25329.0,134.0956,134.2533,134.0759,134.2533,25329.0
2023-12-07 14:20:00,136.2,136.32,136.15,136.3,17796.0,134.2336,134.3519,134.1843,134.3322,17796.0
2023-12-07 14:25:00,136.3,136.31,136.21,136.28,12096.0,134.3322,134.342,134.2435,134.3125,12096.0
2023-12-07 14:30:00,136.28,136.28,136.14,136.17,14092.0,134.3125,134.3125,134.1745,134.2041,14092.0
2023-12-07 14:35:00,136.19,136.28,136.19,136.23,17704.0,134.2238,134.3125,134.2238,134.2632,17704.0
2023-12-07 14:40:00,136.21,136.29,136.15,136.15,12324.0,134.2435,134.3223,134.1843,134.1843,12324.0
2023-12-07 14:45:00,136.15,136.21,136.12,136.17,15934.0,134.1843,134.2435,134.1548,134.2041,15934.0
2023-12-07 14:50:00,136.16,136.16,135.97,135.99,19123.0,134.1942,134.1942,134.0069,134.0267,19123.0
2023-12-07 14:55:00,135.97,136.09,135.95,136.04,14550.0,134.0069,134.1252,133.9872,134.0759,14550.0
2023-12-07 15:00:00,136.04,136.04,135.89,136.03,15635.0,134.0759,134.0759,133.9281,134.0661,15635.0
2023-12-07 15:05:00,136.03,136.08,135.97,136.03,15318.0,134.0661,134.1154,134.0069,134.0661,15318.0
2023-12-07 15:10:00,136.03,136.12,136.0,136.12,182061.0,134.0661,134.1548,134.0365,134.1548,182061.0
2023-12-07 15:15:00,136.1,136.24,136.02,136.21,41177.0,134.1351,134.273,134.0562,134.2435,41177.0
2023-12-07 15:20:00,136.19,136.28,136.18,136.26,43183.0,134.2238,134.3125,134.2139,134.2928,43183.0
2023-12-07 15:25:00,136.25,136.28,136.13,136.21,27256.0,134.2829,134.3125,134.1646,134.2435,27256.0
2023-12-07 15:30:00,136.22,136.28,136.1,136.14,44020.0,134.2533,134.3125,134.1351,134.1745,44020.0
2023-12-07 15:35:00,136.13,136.35,136.11,136.34,34302.0,134.1646,134.3815,134.1449,134.3716,34302.0
2023-12-07 15:40:00,136.33,136.46,136.31,136.46,61168.0,134.3617,134.4899,134.342,134.4899,61168.0
2023-12-07 15:45:00,136.43,136.6,136.39,136.44,51975.0,134.4603,134.6278,134.4209,134.4702,51975.0
2023-12-07 15:50:00,136.43,136.48,136.26,136.32,91417.0,134.4603,134.5096,134.2928,134.3519,91417.0
2023-12-07 15:55:00,136.32,136.42,136.14,136.29,213714.0,134.3519,134.4504,134.1745,134.3223,213714.0
2023-12-08 09:30:00,136.15,136.55,135.99,136.54,56923.0,134.1843,134.5786,134.0267,134.5687,56923.0
2023-12-08 09:35:00,136.57,137.03,136.33,136.72,32316.0,134.5983,135.0516,134.3617,134.7461,32316.0
2023-12-08 09:40:00,136.72,136.9,136.31,136.9,21292.0,134.7461,134.9235,134.342,134.9235,21292.0
2023-12-08 09:45:00,136.91,136.94,136.66,136.87,13829.0,134.9334,134.9629,134.687,134.8939,13829.0
2023-12-08 09:50:00,136.89,137.08,136.69,137.02,13357.0,134.9137,135.1009,134.7165,135.0418,13357.0
2023-12-08 09:55:00,136.92,137.15,136.87,136.93,20042.0,134.9432,135.1699,134.8939,134.9531,20042.0
2023-12-08 10:00:00,137.18,137.75,137.05,137.62,16660.0,135.1995,135.7612,135.0713,135.6331,16660.0
2023-12-08 10:05:00,137.62,138.01,137.53,137.97,41155.0,135.6331,136.0175,135.5444,135.9781,41155.0
2023-12-08 10:10:00,138.0,138.06,137.59,137.59,91969.0,136.0076,136.0668,135.6036,135.6036,91969.0
2023-12-08 10:15:00,137.59,138.06,137.51,138.06,20440.0,135.6036,136.0668,135.5247,136.0668,20440.0
2023-12-08 10:20:00,138.01,138.18,137.97,138.18,19023.0,136.0175,136.185,135.9781,136.185,19023.0
2023-12-08 10:25:00,138.18,138.18,137.9,138.02,14970.0,136.185,136.185,135.9091,136.0273,14970.0
2023-12-08 10:30:00,138.0,138.01,137.48,137.52,12014.0,136.0076,136.0175,135.4951,135.5346,12014.0
2023-12-08 10:35:00,137.52,137.57,137.34,137.47,9312.0,135.5346,135.5838,135.3572,135.4853,9312.0
2023-12-08 10:40:00,137.47,137.64,137.38,137.59,12449.0,135.4853,135.6528,135.3966,135.6036,12449.0
2023-12-08 10:45:00,137.59,137.6,137.37,137.58,13401.0,135.6036,135.6134,135.3867,135.5937,13401.0
2023-12-08 10:50:00,137.58,137.72,137.52,137.72,15413.0,135.5937,135.7317,135.5346,135.7317,15413.0
2023-12-08 10:55:00,137.71,137.89,137.56,137.79,11943.0,135.7218,135.8992,135.574,135.8007,11943.0
2023-12-08 11:00:00,137.82,137.82,137.53,137.56,7302.0,135.8302,135.8302,135.5444,135.574,7302.0
2023-12-08 11:05:00,137.52,137.59,137.39,137.4,11398.0,135.5346,135.6036,135.4064,135.4163,11398.0
2023-12-08 11:10:00,137.43,137.46,137.34,137.4,6038.0,135.4459,135.4754,135.3572,135.4163,6038.0
2023-12-08 11:15:00,137.41,137.42,137.15,137.29,13053.0,135.4262,135.436,135.1699,135.3079,13053.0
2023-12-08 11:20:00,137.25,137.43,137.17,137.39,6986.0,135.2685,135.4459,135.1896,135.4064,6986.0
2023-12-08 11:25:00,137.35,137.45,137.21,137.45,18177.0,135.367,135.4656,135.229,135.4656,18177.0
2023-12-08 11:30:00,137.47,137.78,137.36,137.47,14068.0,135.4853,135.7908,135.3769,135.4853,14068.0
2023-12-08 11:35:00,137.52,137.59,137.32,137.55,8284.0,135.5346,135.6036,135.3374,135.5641,8284.0
2023-12-08 11:40:00,137.52,137.52,137.42,137.51,4215.0,135.5346,135.5346,135.436,135.5247,4215.0
2023-12-08 11:45:00,137.47,137.53,137.43,137.52,3651.0,135.4853,135.5444,135.4459,135.5346,3651.0
2023-12-08 11:50:00,137.55,137.58,137.45,137.5,7624.0,135.5641,135.5937,135.4656,135.5149,7624.0
2023-12-08 11:55:00,137.52,137.52,137.4,137.45,4700.0,135.5346,135.5346,135.4163,135.4656,4700.0
2023-12-08 12:00:00,137.45,137.49,137.38,137.48,7727.0,135.4656,135.505,135.3966,135.4951,7727.0
2023-12-08 12:05:00,137.48,137.53,137.43,137.46,3628.0,135.4951,135.5444,135.4459,135.4754,3628.0
2023-12-08 12:10:00,137.42,137.43,137.29,137.31,9078.0,135.436,135.4459,135.3079,135.3276,9078.0
2023-12-08 12:15:00,137.3,137.45,137.3,137.42,6386.0,135.3177,135.4656,135.3177,135.436,6386.0
2023-12-08 12:20:00,137.44,137.58,137.4,137.5,6126.0,135.4557,135.5937,135.4163,135.5149,6126.0
2023-12-08 12:25:00,137.5,137.7,137.5,137.66,5625.0,135.5149,135.712,135.5149,135.6725,5625.0
2023-12-08 12:30:00,137.69,137.76,137.61,137.61,8007.0,135.7021,135.7711,135.6233,135.6233,8007.0
2023-12-08 12:35:00,137.64,137.73,137.63,137.7,3933.0,135.6528,135.7415,135.643,135.712,3933.0
2023-12-08 12:40:00,137.69,137.7,137.59,137.6,6730.0,135.7021,135.712,135.6036,135.6134,6730.0
2023-12-08 12:45:00,137.6,137.66,137.54,137.64,3545.0,135.6134,135.6725,135.5543,135.6528,3545.0
2023-12-08 12:50:00,137.65,137.83,137.56,137.77,8311.0,135.6627,135.8401,135.574,135.781,8311.0
2023-12-08 12:55:00,137.74,137.83,137.72,137.79,6220.0,135.7514,135.8401,135.7317,135.8007,6220.0
2023-12-08 13:00:00,137.79,137.8,137.67,137.72,7836.0,135.8007,135.8105,135.6824,135.7317,7836.0
2023-12-08 13:05:00,137.72,137.82,137.71,137.77,65958.0,135.7317,135.8302,135.7218,135.781,65958.0
2023-12-08 13:10:00,137.79,137.9,137.76,137.9,13662.0,135.8007,135.9091,135.7711,135.9091,13662.0
2023-12-08 13:15:00,137.92,137.99,137.89,137.94,6864.0,135.9288,135.9978,135.8992,135.9485,6864.0
2023-12-08 13:20:00,137.92,138.12,137.92,138.12,10682.0,135.9288,136.1259,135.9288,136.1259,10682.0
2023-12-08 13:25:00,138.14,138.23,138.05,138.15,10734.0,136.1456,136.2343,136.0569,136.1555,10734.0
2023-12-08 13:30:00,138.16,138.26,138.06,138.22,9350.0,136.1653,136.2639,136.0668,136.2245,9350.0
2023-12-08 13:35:00,138.19,138.32,138.12,138.27,7960.0,136.1949,136.323,136.1259,136.2737,7960.0
2023-12-08 13:40:00,138.24,138.24,138.09,138.11,6365.0,136.2442,136.2442,136.0963,136.116,6365.0
2023-12-08 13:45:00,138.12,138.26,138.12,138.2,7307.0,136.1259,136.2639,136.1259,136.2047,7307.0
2023-12-08 13:50:00,138.22,138.32,138.21,138.24,6099.0,136.2245,136.323,136.2146,136.2442,6099.0
2023-12-08 13:55:00,138.28,138.47,138.28,138.38,11376.0,136.2836,136.4708,136.2836,136.3821,11376.0
2023-12-08 14:00:00,138.42,138.51,138.35,138.37,12089.0,136.4216,136.5103,136.3526,136.3723,12089.0
2023-12-08 14:05:00,138.42,138.46,138.25,138.28,9472.0,136.4216,136.461,136.254,136.2836,9472.0
2023-12-08 14:10:00,138.31,138.32,138.23,138.28,5887.0,136.3132,136.323,136.2343,136.2836,5887.0
2023-12-08 14:15:00,138.31,138.39,138.26,138.35,9084.0,136.3132,136.392,136.2639,136.3526,9084.0
2023-12-08 14:20:00,138.33,138.41,138.28,138.41,5725.0,136.3329,136.4117,136.2836,136.4117,5725.0
2023-12-08 14:25:00,138.41,138.5,138.41,138.47,6958.0,136.4117,136.5004,136.4117,136.4708,6958.0
2023-12-08 14:30:00,138.53,138.53,138.37,138.37,7183.0,136.53,136.53,136.3723,136.3723,7183.0
2023-12-08 14:35:00,138.37,138.49,138.36,138.44,6560.0,136.3723,136.4906,136.3624,136.4413,6560.0
2023-12-08 14:40:00,138.46,138.62,138.43,138.62,8792.0,136.461,136.6187,136.4314,136.6187,8792.0
2023-12-08 14:45:00,138.6,138.61,138.49,138.58,11301.0,136.599,136.6088,136.4906,136.5793,11301.0
2023-12-08 14:50:00,138.58,138.71,138.57,138.71,10320.0,136.5793,136.7074,136.5694,136.7074,10320.0
2023-12-08 14:55:00,138.7,138.7,138.63,138.68,8894.0,136.6975,136.6975,136.6285,136.6778,8894.0
2023-12-08 15:00:00,138.66,138.7,138.52,138.53,8013.0,136.6581,136.6975,136.5201,136.53,8013.0
2023-12-08 15:05:00,138.53,138.54,138.31,138.32,15078.0,136.53,136.5398,136.3132,136.323,15078.0
2023-12-08 15:10:00,138.31,138.34,138.18,138.34,128173.0,136.3132,136.3427,136.185,136.3427,128173.0
2023-12-08 15:15:00,138.31,138.58,138.27,138.55,157251.0,136.3132,136.5793,136.2737,136.5497,157251.0
2023-12-08 15:20:00,138.56,138.72,138.5,138.64,28360.0,136.5595,136.7172,136.5004,136.6384,28360.0
2023-12-08 15:25:00,138.67,138.79,138.64,138.69,17383.0,136.668,136.7862,136.6384,136.6877,17383.0
2023-12-08 15:30:00,138.69,138.7,138.6,138.64,150227.0,136.6877,136.6975,136.599,136.6384,150227.0
2023-12-08 15:35:00,138.64,138.87,138.62,138.78,53144.0,136.6384,136.8651,136.6187,136.7764,53144.0
2023-12-08 15:40:00,138.78,138.85,138.73,138.82,20135.0,136.7764,136.8454,136.7271,136.8158,20135.0
2023-12-08 15:45:00,138.83,138.85,138.66,138.69,115926.0,136.8256,136.8454,136.6581,136.6877,115926.0
2023-12-08 15:50:00,138.68,138.71,138.3,138.37,93720.0,136.6778,136.7074,136.3033,136.3723,93720.0
2023-12-08 15:55:00,138.39,138.57,138.31,138.46,153241.0,136.392,136.5694,136.3132,136.461,153241.0
2023-12-11 09:30:00,137.87,138.13,137.25,137.66,61529.0,135.8795,136.1358,135.2685,135.6725,61529.0
2023-12-11 09:35:00,137.67,138.38,137.61,138.28,37778.0,135.6824,136.3821,135.6233,136.2836,37778.0
2023-12-11 09:40:00,138.14,139.0,138.13,138.85,50094.0,136.1456,136.9932,136.1358,136.8454,50094.0
2023-12-11 09:45:00,138.85,139.43,138.75,139.3,98066.0,136.8454,137.417,136.7468,137.2889,98066.0
2023-12-11 09:50:00,139.3,139.88,139.06,139.84,137827.0,137.2889,137.8605,137.0523,137.8211,137827.0
2023-12-11 09:55:00,139.84,139.87,139.12,139.65,33773.0,137.8211,137.8506,137.1115,137.6338,33773.0
2023-12-11 10:00:00,139.55,139.65,139.09,139.48,274944.0,137.5353,137.6338,137.0819,137.4663,274944.0
2023-12-11 10:05:00,139.43,140.2,139.43,139.77,291049.0,137.417,138.1759,137.417,137.7521,291049.0
2023-12-11 10:10:00,139.82,139.96,139.48,139.67,53575.0,137.8014,137.9393,137.4663,137.6535,53575.0
2023-12-11 10:15:00,139.66,139.66,139.22,139.34,49861.0,137.6437,137.6437,137.21,137.3283,49861.0
2023-12-11 10:20:00,139.4,139.4,138.73,138.99,47166.0,137.3874,137.3874,136.7271,136.9833,47166.0
2023-12-11 10:25:00,139.0,139.16,138.92,138.99,31461.0,136.9932,137.1509,136.9144,136.9833,31461.0
2023-12-11 10:30:00,138.99,139.03,138.71,139.01,77765.0,136.9833,137.0228,136.7074,137.0031,77765.0
2023-12-11 10:35:00,139.0,139.0,138.63,138.8,27296.0,136.9932,136.9932,136.6285,136.7961,27296.0
2023-12-11 10:40:00,138.82,138.91,138.72,138.86,25206.0,136.8158,136.9045,136.7172,136.8552,25206.0
2023-12-11 10:45:00,138.84,139.05,138.83,139.03,23306.0,136.8355,137.0425,136.8256,137.0228,23306.0
2023-12-11 10:50:00,139.02,139.04,138.89,138.94,51590.0,137.0129,137.0326,136.8848,136.9341,51590.0
2023-12-11 10:55:00,138.93,139.05,138.87,138.92,18689.0,136.9242,137.0425,136.8651,136.9144,18689.0
2023-12-11 11:00:00,138.92,139.08,138.92,138.99,18582.0,136.9144,137.072,136.9144,136.9833,18582.0
2023-12-11 11:05:00,138.99,138.99,138.75,138.86,26535.0,136.9833,136.9833,136.7468,136.8552,26535.0
2023-12-11 11:10:00,138.89,138.89,138.75,138.81,12934.0,136.8848,136.8848,136.7468,136.8059,12934.0
2023-12-11 11:15:00,138.79,138.85,138.65,138.79,27675.0,136.7862,136.8454,136.6482,136.7862,27675.0
2023-12-11 11:20:00,138.78,138.79,138.48,138.56,49530.0,136.7764,136.7862,136.4807,136.5595,49530.0
2023-12-11 11:25:00,138.59,138.82,138.52,138.79,29099.0,136.5891,136.8158,136.5201,136.7862,29099.0
2023-12-11 11:30:00,138.79,138.88,138.66,138.83,25998.0,136.7862,136.8749,136.6581,136.8256,25998.0
2023-12-11 11:35:00,138.83,139.14,138.8,139.11,28424.0,136.8256,137.1312,136.7961,137.1016,28424.0
2023-12-11 11:40:00,139.11,139.16,138.99,139.06,18036.0,137.1016,137.1509,136.9833,137.0523,18036.0
2023-12-11 11:45:00,139.08,139.12,138.86,138.91,16937.0,137.072,137.1115,136.8552,136.9045,16937.0
2023-12-11 11:50:00,138.87,139.26,138.87,139.18,24545.0,136.8651,137.2494,136.8651,137.1706,24545.0
2023-12-11 11:55:00,139.21,139.25,139.12,139.18,6308.0,137.2002,137.2396,137.1115,137.1706,6308.0
2023-12-11 12:00:00,139.18,139.22,139.1,139.16,18940.0,137.1706,137.21,137.0918,137.1509,18940.0
2023-12-11 12:05:00,139.16,139.29,139.16,139.25,16485.0,137.1509,137.279,137.1509,137.2396,16485.0
2023-12-11 12:10:00,139.27,139.28,139.12,139.17,5756.0,137.2593,137.2692,137.1115,137.1607,5756.0
2023-12-11 12:15:00,139.14,139.19,139.07,139.19,10765.0,137.1312,137.1805,137.0622,137.1805,10765.0
2023-12-11 12:20:00,139.18,139.39,139.18,139.38,31851.0,137.1706,137.3776,137.1706,137.3677,31851.0
2023-12-11 12:25:00,139.38,139.38,139.24,139.24,5569.0,137.3677,137.3677,137.2297,137.2297,5569.0
2023-12-11 12:30:00,139.24,139.25,139.19,139.22,5277.0,137.2297,137.2396,137.1805,137.21,5277.0
2023-12-11 12:35:00,139.22,139.22,139.17,139.19,6622.0,137.21,137.21,137.1607,137.1805,6622.0
2023-12-11 12:40:00,139.19,139.23,139.15,139.17,11943.0,137.1805,137.2199,137.141,137.1607,11943.0
2023-12-11 12:45:00,139.2,139.2,139.03,139.03,9932.0,137.1903,137.1903,137.0228,137.0228,9932.0
2023-12-11 12:50:00,139.02,139.05,138.91,138.95,21367.0,137.0129,137.0425,136.9045,136.9439,21367.0
2023-12-11 12:55:00,138.96,139.05,138.96,139.0,8920.0,136.9538,137.0425,136.9538,136.9932,8920.0
2023-12-11 13:00:00,139.0,139.11,138.85,139.11,10741.0,136.9932,137.1016,136.8454,137.1016,10741.0
2023-12-11 13:05:00,139.13,139.22,139.11,139.18,12261.0,137.1213,137.21,137.1016,137.1706,12261.0
2023-12-11 13:10:00,139.16,139.18,139.08,139.11,8320.0,137.1509,137.1706,137.072,137.1016,8320.0
2023-12-11 13:15:00,139.09,139.11,139.0,139.05,7856.0,137.0819,137.1016,136.9932,137.0425,7856.0
2023-12-11 13:20:00,139.05,139.05,138.93,139.01,8672.0,137.0425,137.0425,136.9242,137.0031,8672.0
2023-12-11 13:25:00,138.98,139.0,138.9,138.92,4290.0,136.9735,136.9932,136.8946,136.9144,4290.0
2023-12-11 13:30:00,138.92,138.95,138.83,138.94,9982.0,136.9144,136.9439,136.8256,136.9341,9982.0
2023-12-11 13:35:00,138.95,138.98,138.92,138.94,5006.0,136.9439,136.9735,136.9144,136.9341,5006.0
2023-12-11 13:40:00,138.93,138.95,138.74,138.75,11472.0,136.9242,136.9439,136.7369,136.7468,11472.0
2023-12-11 13:45:00,138.77,138.77,138.63,138.71,8351.0,136.7665,136.7665,136.6285,136.7074,8351.0
2023-12-11 13:50:00,138.74,138.86,138.69,138.83,8674.0,136.7369,136.8552,136.6877,136.8256,8674.0
2023-12-11 13:55:00,138.86,138.89,138.82,138.89,9171.0,136.8552,136.8848,136.8158,136.8848,9171.0
2023-12-11 14:00:00,138.89,139.0,138.88,138.96,13590.0,136.8848,136.9932,136.8749,136.9538,13590.0
2023-12-11 14:05:00,138.96,138.99,138.89,138.99,9233.0,136.9538,136.9833,136.8848,136.9833,9233.0
2023-12-11 14:10:00,138.99,139.09,138.94,139.04,28341.0,136.9833,137.0819,136.9341,137.0326,28341.0
2023-12-11 14:15:00,139.04,139.14,138.95,139.12,24379.0,137.0326,137.1312,136.9439,137.1115,24379.0
2023-12-11 14:20:00,139.15,139.22,139.11,139.2,13619.0,137.141,137.21,137.1016,137.1903,13619.0
2023-12-11 14:25:00,139.2,139.24,139.01,139.02,11193.0,137.1903,137.2297,137.0031,137.0129,11193.0
2023-12-11 14:30:00,139.04,139.05,138.85,138.93,18790.0,137.0326,137.0425,136.8454,136.9242,18790.0
2023-12-11 14:35:00,138.9,139.05,138.87,139.01,30354.0,136.8946,137.0425,136.8651,137.0031,30354.0
2023-12-11 14:40:00,139.01,139.07,138.96,138.96,11760.0,137.0031,137.0622,136.9538,136.9538,11760.0
2023-12-11 14:45:00,138.97,139.0,138.88,138.91,8729.0,136.9636,136.9932,136.8749,136.9045,8729.0
2023-12-11 14:50:00,138.93,138.93,138.72,138.72,8811.0,136.9242,136.9242,136.7172,136.7172,8811.0
2023-12-11 14:55:00,138.71,138.78,138.68,138.72,13406.0,136.7074,136.7764,136.6778,136.7172,13406.0
2023-12-11 15:00:00,138.72,138.75,138.62,138.64,14701.0,136.7172,136.7468,136.6187,136.6384,14701.0
2023-12-11 15:05:00,138.63,138.69,138.54,138.69,9791.0,136.6285,136.6877,136.5398,136.6877,9791.0
2023-12-11 15:10:00,138.69,138.74,138.6,138.69,12344.0,136.6877,136.7369,136.599,136.6877,12344.0
2023-12-11 15:15:00,138.68,138.7,138.62,138.65,9383.0,136.6778,136.6975,136.6187,136.6482,9383.0
2023-12-11 15:20:00,138.62,138.64,138.45,138.62,23386.0,136.6187,136.6384,136.4511,136.6187,23386.0
2023-12-11 15:25:00,138.63,138.63,138.41,138.45,13082.0,136.6285,136.6285,136.4117,136.4511,13082.0
2023-12-11 15:30:00,138.46,138.58,138.45,138.55,18880.0,136.461,136.5793,136.4511,136.5497,18880.0
2023-12-11 15:35:00,138.55,138.55,138.43,138.47,15385.0,136.5497,136.5497,136.4314,136.4708,15385.0
2023-12-11 15:40:00,138.48,138.5,138.32,138.34,20814.0,136.4807,136.5004,136.323,136.3427,20814.0
2023-12-11 15:45:00,138.33,138.56,138.29,138.5,31674.0,136.3329,136.5595,136.2934,136.5004,31674.0
2023-12-11 15:50:00,138.48,138.69,138.39,138.64,61141.0,136.4807,136.6877,136.392,136.6384,61141.0
2023-12-11 15:55:00,138.63,138.94,138.56,138.91,152752.0,136.6285,136.9341,136.5595,136.9045,152752.0
2023-12-12 09:30:00,139.12,139.51,138.85,139.02,29489.0,137.1115,137.4958,136.8454,137.0129,29489.0
2023-12-12 09:35:00,138.97,139.15,138.85,139.04,7767.0,136.9636,137.141,136.8454,137.0326,7767.0
2023-12-12 09:40:00,138.97,139.0,138.83,138.93,25909.0,136.9636,136.9932,136.8256,136.9242,25909.0
2023-12-12 09:45:00,138.89,139.21,138.87,139.05,17979.0,136.8848,137.2002,136.8651,137.0425,17979.0
2023-12-12 09:50:00,139.12,139.16,138.87,139.03,22170.0,137.1115,137.1509,136.8651,137.0228,22170.0
2023-12-12 09:55:00,139.05,139.12,138.92,139.1,22074.0,137.0425,137.1115,136.9144,137.0918,22074.0
2023-12-12 10:00:00,139.15,139.2,139.06,139.17,16937.0,137.141,137.1903,137.0523,137.1607,16937.0
2023-12-12 10:05:00,139.2,139.48,139.2,139.48,11363.0,137.1903,137.4663,137.1903,137.4663,11363.0
2023-12-12 10:10:00,139.47,139.52,139.25,139.36,34106.0,137.4564,137.5057,137.2396,137.348,34106.0
2023-12-12 10:15:00,139.36,139.64,139.35,139.59,24932.0,137.348,137.624,137.3381,137.5747,24932.0
2023-12-12 10:20:00,139.57,139.6,139.47,139.55,11256.0,137.555,137.5845,137.4564,137.5353,11256.0
2023-12-12 10:25:00,139.49,139.61,139.48,139.59,10191.0,137.4761,137.5944,137.4663,137.5747,10191.0
2023-12-12 10:30:00,139.6,139.63,139.54,139.56,12640.0,137.5845,137.6141,137.5254,137.5451,12640.0
2023-12-12 10:35:00,139.55,139.62,139.48,139.54,15726.0,137.5353,137.6042,137.4663,137.5254,15726.0
2023-12-12 10:40:00,139.56,139.57,139.25,139.25,130955.0,137.5451,137.555,137.2396,137.2396,130955.0
2023-12-12 10:45:00,139.27,139.4,139.23,139.29,18962.0,137.2593,137.3874,137.2199,137.279,18962.0
2023-12-12 10:50:00,139.29,139.33,139.18,139.29,54546.0,137.279,137.3184,137.1706,137.279,54546.0
2023-12-12 10:55:00,139.29,139.5,139.26,139.5,43129.0,137.279,137.486,137.2494,137.486,43129.0
2023-12-12 11:00:00,139.5,139.53,139.36,139.4,8623.0,137.486,137.5155,137.348,137.3874,8623.0
2023-12-12 11:05:00,139.42,139.44,139.27,139.38,11793.0,137.4071,137.4268,137.2593,137.3677,11793.0
2023-12-12 11:10:00,139.36,139.48,139.36,139.48,11556.0,137.348,137.4663,137.348,137.4663,11556.0
2023-12-12 11:15:00,139.48,139.51,139.4,139.41,9047.0,137.4663,137.4958,137.3874,137.3973,9047.0
2023-12-12 11:20:00,139.4,139.44,139.32,139.34,8921.0,137.3874,137.4268,137.3086,137.3283,8921.0
2023-12-12 11:25:00,139.32,139.43,139.28,139.4,13951.0,137.3086,137.417,137.2692,137.3874,13951.0
2023-12-12 11:30:00,139.41,139.55,139.4,139.51,7494.0,137.3973,137.5353,137.3874,137.4958,7494.0
2023-12-12 11:35:00,139.51,139.52,139.42,139.47,5936.0,137.4958,137.5057,137.4071,137.4564,5936.0
2023-12-12 11:40:00,139.47,139.57,139.46,139.56,9048.0,137.4564,137.555,137.4466,137.5451,9048.0
2023-12-12 11:45:00,139.59,139.71,139.59,139.64,9246.0,137.5747,137.6929,137.5747,137.624,9246.0
2023-12-12 11:50:00,139.64,139.67,139.51,139.54,8672.0,137.624,137.6535,137.4958,137.5254,8672.0
2023-12-12 11:55:00,139.48,139.5,139.42,139.44,7448.0,137.4663,137.486,137.4071,137.4268,7448.0
2023-12-12 12:00:00,139.42,139.49,139.39,139.47,8774.0,137.4071,137.4761,137.3776,137.4564,8774.0
2023-12-12 12:05:00,139.47,139.48,139.39,139.46,7045.0,137.4564,137.4663,137.3776,137.4466,7045.0
2023-12-12 12:10:00,139.46,139.5,139.41,139.46,13519.0,137.4466,137.486,137.3973,137.4466,13519.0
2023-12-12 12:15:00,139.49,139.61,139.49,139.56,8410.0,137.4761,137.5944,137.4761,137.5451,8410.0
2023-12-12 12:20:00,139.6,139.73,139.6,139.71,5048.0,137.5845,137.7127,137.5845,137.6929,5048.0
2023-12-12 12:25:00,139.7,139.76,139.66,139.73,7635.0,137.6831,137.7422,137.6437,137.7127,7635.0
2023-12-12 12:30:00,139.71,139.88,139.68,139.85,15008.0,137.6929,137.8605,137.6634,137.8309,15008.0
2023-12-12 12:35:00,139.88,139.9,139.79,139.81,6777.0,137.8605,137.8802,137.7718,137.7915,6777.0
2023-12-12 12:40:00,139.84,139.91,139.81,139.89,13536.0,137.8211,137.8901,137.7915,137.8703,13536.0
2023-12-12 12:45:00,139.88,139.88,139.78,139.78,9991.0,137.8605,137.8605,137.7619,137.7619,9991.0
2023-12-12 12:50:00,139.75,139.81,139.52,139.55,13714.0,137.7324,137.7915,137.5057,137.5353,13714.0
2023-12-12 12:55:00,139.55,139.63,139.51,139.58,33672.0,137.5353,137.6141,137.4958,137.5648,33672.0
2023-12-12 13:00:00,139.59,139.61,139.47,139.54,40106.0,137.5747,137.5944,137.4564,137.5254,40106.0
2023-12-12 13:05:00,139.52,139.57,139.47,139.5,22888.0,137.5057,137.555,137.4564,137.486,22888.0
2023-12-12 13:10:00,139.49,139.51,139.45,139.49,16082.0,137.4761,137.4958,137.4367,137.4761,16082.0
2023-12-12 13:15:00,139.47,139.5,139.43,139.47,23190.0,137.4564,137.486,137.417,137.4564,23190.0
2023-12-12 13:20:00,139.45,139.48,139.36,139.48,19779.0,137.4367,137.4663,137.348,137.4663,19779.0
2023-12-12 13:25:00,139.51,139.57,139.47,139.56,22417.0,137.4958,137.555,137.4564,137.5451,22417.0
2023-12-12 13:30:00,139.56,139.57,139.48,139.49,14306.0,137.5451,137.555,137.4663,137.4761,14306.0
2023-12-12 13:35:00,139.5,139.53,139.47,139.49,22854.0,137.486,137.5155,137.4564,137.4761,22854.0
2023-12-12 13:40:00,139.49,139.55,139.48,139.52,14336.0,137.4761,137.5353,137.4663,137.5057,14336.0
2023-12-12 13:45:00,139.54,139.66,139.52,139.64,13825.0,137.5254,137.6437,137.5057,137.624,13825.0
2023-12-12 13:50:00,139.61,139.66,139.6,139.6,7988.0,137.5944,137.6437,137.5845,137.5845,7988.0
2023-12-12 13:55:00,139.6,139.62,139.55,139.59,5391.0,137.5845,137.6042,137.5353,137.5747,5391.0
2023-12-12 14:00:00,139.59,139.59,139.51,139.51,9403.0,137.5747,137.5747,137.4958,137.4958,9403.0
2023-12-12 14:05:00,139.5,139.52,139.48,139.5,10253.0,137.486,137.5057,137.4663,137.486,10253.0
2023-12-12 14:10:00,139.5,139.62,139.45,139.55,11976.0,137.486,137.6042,137.4367,137.5353,11976.0
2023-12-12 14:15:00,139.54,139.63,139.53,139.62,9282.0,137.5254,137.6141,137.5155,137.6042,9282.0
2023-12-12 14:20:00,139.64,139.72,139.64,139.68,7816.0,137.624,137.7028,137.624,137.6634,7816.0
2023-12-12 14:25:00,139.66,139.74,139.66,139.7,12597.0,137.6437,137.7225,137.6437,137.6831,12597.0
2023-12-12 14:30:00,139.71,139.89,139.71,139.89,11679.0,137.6929,137.8703,137.6929,137.8703,11679.0
2023-12-12 14:35:00,139.87,139.89,139.81,139.82,8513.0,137.8506,137.8703,137.7915,137.8014,8513.0
2023-12-12 14:40:00,139.81,139.85,139.78,139.84,8871.0,137.7915,137.8309,137.7619,137.8211,8871.0
2023-12-12 14:45:00,139.84,139.89,139.82,139.86,11817.0,137.8211,137.8703,137.8014,137.8408,11817.0
2023-12-12 14:50:00,139.86,140.01,139.79,139.99,15351.0,137.8408,137.9886,137.7718,137.9689,15351.0
2023-12-12 14:55:00,140.0,140.07,139.98,140.03,7132.0,137.9788,138.0477,137.959,138.0083,7132.0
2023-12-12 15:00:00,140.05,140.22,140.01,140.21,8736.0,138.028,138.1956,137.9886,138.1857,8736.0
2023-12-12 15:05:00,140.19,140.28,140.15,140.15,12322.0,138.166,138.2547,138.1266,138.1266,12322.0
2023-12-12 15:10:00,140.13,140.17,140.02,140.13,64595.0,138.1069,138.1463,137.9985,138.1069,64595.0
2023-12-12 15:15:00,140.13,140.29,140.02,140.04,134410.0,138.1069,138.2646,137.9985,138.0182,134410.0
2023-12-12 15:20:00,140.06,140.09,139.82,139.82,68376.0,138.0379,138.0675,137.8014,137.8014,68376.0
2023-12-12 15:25:00,139.81,139.88,139.81,139.84,16846.0,137.7915,137.8605,137.7915,137.8211,16846.0
2023-12-12 15:30:00,139.84,139.85,139.71,139.72,28635.0,137.8211,137.8309,137.6929,137.7028,28635.0
2023-12-12 15:35:00,139.72,139.74,139.61,139.62,29001.0,137.7028,137.7225,137.5944,137.6042,29001.0
2023-12-12 15:40:00,139.61,139.78,139.58,139.65,30421.0,137.5944,137.7619,137.5648,137.6338,30421.0
2023-12-12 15:45:00,139.65,139.79,139.61,139.75,51495.0,137.6338,137.7718,137.5944,137.7324,51495.0
2023-12-12 15:50:00,139.75,139.77,139.57,139.65,82670.0,137.7324,137.7521,137.555,137.6338,82670.0
2023-12-12 15:55:00,139.66,139.81,139.66,139.75,144447.0,137.6437,137.7915,137.6437,137.7324,144447.0
2023-12-13 09:30:00,141.39,141.39,140.4,140.4,65978.0,139.3487,139.3487,138.373,138.373,65978.0
2023-12-13 09:35:00,140.47,140.59,139.88,140.37,43621.0,138.442,138.5602,137.8605,138.3434,43621.0
2023-12-13 09:40:00,140.52,140.52,139.88,140.15,33167.0,138.4913,138.4913,137.8605,138.1266,33167.0
2023-12-13 09:45:00,140.05,140.37,139.93,140.19,20429.0,138.028,138.3434,137.9098,138.166,20429.0
2023-12-13 09:50:00,140.17,140.28,139.93,140.07,32718.0,138.1463,138.2547,137.9098,138.0477,32718.0
2023-12-13 09:55:00,139.99,140.11,139.96,140.05,27921.0,137.9689,138.0872,137.9393,138.028,27921.0
2023-12-13 10:00:00,140.03,140.04,139.87,139.99,74057.0,138.0083,138.0182,137.8506,137.9689,74057.0
2023-12-13 10:05:00,140.01,140.08,139.57,139.84,49248.0,137.9886,138.0576,137.555,137.8211,49248.0
2023-12-13 10:10:00,139.84,140.04,139.84,139.94,17436.0,137.8211,138.0182,137.8211,137.9196,17436.0
2023-12-13 10:15:00,139.88,140.03,139.75,139.97,37260.0,137.8605,138.0083,137.7324,137.9492,37260.0
2023-12-13 10:20:00,139.97,140.01,139.68,139.74,9943.0,137.9492,137.9886,137.6634,137.7225,9943.0
2023-12-13 10:25:00,139.72,139.78,139.67,139.75,20568.0,137.7028,137.7619,137.6535,137.7324,20568.0
2023-12-13 10:30:00,139.76,139.91,139.69,139.71,15346.0,137.7422,137.8901,137.6732,137.6929,15346.0
2023-12-13 10:35:00,139.75,139.98,139.73,139.89,11859.0,137.7324,137.959,137.7127,137.8703,11859.0
2023-12-13 10:40:00,139.89,140.02,139.86,140.0,51375.0,137.8703,137.9985,137.8408,137.9788,51375.0
2023-12-13 10:45:00,139.99,140.24,139.97,140.23,22109.0,137.9689,138.2153,137.9492,138.2054,22109.0
2023-12-13 10:50:00,140.24,140.24,140.08,140.11,25095.0,138.2153,138.2153,138.0576,138.0872,25095.0
2023-12-13 10:55:00,140.13,140.27,140.05,140.05,40846.0,138.1069,138.2449,138.028,138.028,40846.0
2023-12-13 11:00:00,140.07,140.07,139.88,139.88,10780.0,138.0477,138.0477,137.8605,137.8605,10780.0
2023-12-13 11:05:00,139.86,139.95,139.79,139.83,5616.0,137.8408,137.9295,137.7718,137.8112,5616.0
2023-12-13 11:10:00,139.83,139.89,139.79,139.8,17804.0,137.8112,137.8703,137.7718,137.7816,17804.0
2023-12-13 11:15:00,139.75,139.91,139.71,139.91,28431.0,137.7324,137.8901,137.6929,137.8901,28431.0
2023-12-13 11:20:00,139.86,139.93,139.77,139.81,10329.0,137.8408,137.9098,137.7521,137.7915,10329.0
2023-12-13 11:25:00,139.74,139.92,139.7,139.87,50559.0,137.7225,137.8999,137.6831,137.8506,50559.0
2023-12-13 11:30:00,139.87,139.87,139.65,139.67,32258.0,137.8506,137.8506,137.6338,137.6535,32258.0
2023-12-13 11:35:00,139.67,139.67,139.38,139.46,31638.0,137.6535,137.6535,137.3677,137.4466,31638.0
2023-12-13 11:40:00,139.44,139.58,139.38,139.53,17492.0,137.4268,137.5648,137.3677,137.5155,17492.0
2023-12-13 11:45:00,139.56,139.57,139.47,139.48,4097.0,137.5451,137.555,137.4564,137.4663,4097.0
2023-12-13 11:50:00,139.5,139.54,139.4,139.5,12804.0,137.486,137.5254,137.3874,137.486,12804.0
2023-12-13 11:55:00,139.52,139.54,139.43,139.52,5674.0,137.5057,137.5254,137.417,137.5057,5674.0
2023-12-13 12:00:00,139.48,139.54,139.46,139.54,5402.0,137.4663,137.5254,137.4466,137.5254,5402.0
2023-12-13 12:05:00,139.53,139.6,139.48,139.52,7890.0,137.5155,137.5845,137.4663,137.5057,7890.0
2023-12-13 12:10:00,139.52,139.53,139.42,139.51,11050.0,137.5057,137.5155,137.4071,137.4958,11050.0
2023-12-13 12:15:00,139.53,139.7,139.53,139.63,7088.0,137.5155,137.6831,137.5155,137.6141,7088.0
2023-12-13 12:20:00,139.59,139.75,139.59,139.74,10314.0,137.5747,137.7324,137.5747,137.7225,10314.0
2023-12-13 12:25:00,139.72,139.73,139.61,139.64,12064.0,137.7028,137.7127,137.5944,137.624,12064.0
2023-12-13 12:30:00,139.66,139.71,139.57,139.69,10519.0,137.6437,137.6929,137.555,137.6732,10519.0
2023-12-13 12:35:00,139.67,139.89,139.66,139.88,16133.0,137.6535,137.8703,137.6437,137.8605,16133.0
2023-12-13 12:40:00,139.91,140.1,139.84,139.92,39259.0,137.8901,138.0773,137.8211,137.8999,39259.0
2023-12-13 12:45:00,139.91,139.91,139.75,139.87,7954.0,137.8901,137.8901,137.7324,137.8506,7954.0
2023-12-13 12:50:00,139.82,139.85,139.75,139.81,6319.0,137.8014,137.8309,137.7324,137.7915,6319.0
2023-12-13 12:55:00,139.77,139.85,139.77,139.8,4033.0,137.7521,137.8309,137.7521,137.7816,4033.0
2023-12-13 13:00:00,139.78,139.79,139.63,139.63,6794.0,137.7619,137.7718,137.6141,137.6141,6794.0
2023-12-13 13:05:00,139.63,139.69,139.59,139.63,4445.0,137.6141,137.6732,137.5747,137.6141,4445.0
2023-12-13 13:10:00,139.61,139.67,139.56,139.65,5177.0,137.5944,137.6535,137.5451,137.6338,5177.0
2023-12-13 13:15:00,139.63,139.67,139.46,139.49,4513.0,137.6141,137.6535,137.4466,137.4761,4513.0
2023-12-13 13:20:00,139.49,139.51,139.41,139.44,6784.0,137.4761,137.4958,137.3973,137.4268,6784.0
2023-12-13 13:25:00,139.45,139.52,139.43,139.52,7493.0,137.4367,137.5057,137.417,137.5057,7493.0
2023-12-13 13:30:00,139.5,139.54,139.4,139.49,9792.0,137.486,137.5254,137.3874,137.4761,9792.0
2023-12-13 13:35:00,139.47,139.56,139.44,139.5,5626.0,137.4564,137.5451,137.4268,137.486,5626.0
2023-12-13 13:40:00,139.5,139.5,139.4,139.43,9923.0,137.486,137.486,137.3874,137.417,9923.0
2023-12-13 13:45:00,139.44,139.66,139.43,139.66,8190.0,137.4268,137.6437,137.417,137.6437,8190.0
2023-12-13 13:50:00,139.6,139.89,139.6,139.89,5462.0,137.5845,137.8703,137.5845,137.8703,5462.0
2023-12-13 13:55:00,139.87,139.89,139.77,139.82,9797.0,137.8506,137.8703,137.7521,137.8014,9797.0
2023-12-13 14:00:00,139.83,140.9,139.82,140.63,87743.0,137.8112,138.8658,137.8014,138.5997,87743.0
2023-12-13 14:05:00,140.55,141.09,140.39,140.96,75444.0,138.5208,139.053,138.3631,138.9249,75444.0
2023-12-13 14:10:00,141.02,141.61,141.02,141.58,49597.0,138.984,139.5655,138.984,139.5359,49597.0
2023-12-13 14:15:00,141.59,141.79,141.28,141.32,22194.0,139.5458,139.7429,139.2403,139.2797,22194.0
2023-12-13 14:20:00,141.35,141.65,141.33,141.64,17878.0,139.3093,139.6049,139.2896,139.5951,17878.0
2023-12-13 14:25:00,141.58,141.9,141.47,141.85,17032.0,139.5359,139.8513,139.4275,139.802,17032.0
2023-12-13 14:30:00,141.89,142.18,141.69,142.07,30205.0,139.8415,140.1273,139.6444,140.0189,30205.0
2023-12-13 14:35:00,142.09,142.62,142.09,142.6,12973.0,140.0386,140.5609,140.0386,140.5412,12973.0
2023-12-13 14:40:00,142.6,143.33,142.6,143.09,48175.0,140.5412,141.2607,140.5412,141.0241,48175.0
2023-12-13 14:45:00,143.05,143.44,143.01,143.36,58651.0,140.9847,141.3691,140.9453,141.2902,58651.0
2023-12-13 14:50:00,143.32,143.81,143.12,143.7,27595.0,141.2508,141.7338,141.0537,141.6253,27595.0
2023-12-13 14:55:00,143.69,144.08,143.69,143.72,73616.0,141.6155,141.9999,141.6155,141.6451,73616.0
2023-12-13 15:00:00,143.74,144.34,143.73,144.34,101366.0,141.6648,142.2561,141.6549,142.2561,101366.0
2023-12-13 15:05:00,144.41,144.64,144.19,144.28,29403.0,142.3251,142.5518,142.1083,142.197,29403.0
2023-12-13 15:10:00,144.29,144.29,143.67,143.92,39435.0,142.2068,142.2068,141.5958,141.8422,39435.0
2023-12-13 15:15:00,143.91,144.37,143.8,144.11,35511.0,141.8323,142.2857,141.7239,142.0294,35511.0
2023-12-13 15:20:00,144.14,144.4,144.03,144.03,41610.0,142.059,142.3152,141.9506,141.9506,41610.0
2023-12-13 15:25:00,144.0,144.06,143.85,143.85,31862.0,141.921,141.9801,141.7732,141.7732,31862.0
2023-12-13 15:30:00,143.85,143.89,143.62,143.79,78738.0,141.7732,141.8126,141.5465,141.714,78738.0
2023-12-13 15:35:00,143.88,144.27,143.84,144.27,29448.0,141.8027,142.1871,141.7633,142.1871,29448.0
2023-12-13 15:40:00,144.27,144.28,144.05,144.24,33482.0,142.1871,142.197,141.9703,142.1575,33482.0
2023-12-13 15:45:00,144.25,144.28,144.04,144.08,54451.0,142.1674,142.197,141.9604,141.9999,54451.0
2023-12-13 15:50:00,144.08,144.19,143.96,144.08,101065.0,141.9999,142.1083,141.8816,141.9999,101065.0
2023-12-13 15:55:00,144.09,144.23,144.03,144.16,164343.0,142.0097,142.1477,141.9506,142.0787,164343.0
2023-12-14 09:30:00,146.6,148.66,146.15,148.53,114689.0,144.4835,146.5137,144.04,146.3856,114689.0
2023-12-14 09:35:00,148.53,148.9,147.82,148.47,79607.0,146.3856,146.7503,145.6859,146.3265,79607.0
2023-12-14 09:40:00,148.47,149.7,148.14,149.7,65205.0,146.3265,147.5387,146.0012,147.5387,65205.0
2023-12-14 09:45:00,149.63,149.92,149.24,149.34,97413.0,147.4697,147.7555,147.0854,147.1839,97413.0
2023-12-14 09:50:00,149.4,149.42,148.94,149.12,157302.0,147.243,147.2628,146.7897,146.9671,157302.0
2023-12-14 09:55:00,149.16,149.87,149.07,149.25,65739.0,147.0065,147.7063,146.9178,147.0952,65739.0
2023-12-14 10:00:00,149.25,149.65,149.15,149.65,36959.0,147.0952,147.4894,146.9967,147.4894,36959.0
2023-12-14 10:05:00,149.63,150.2,149.63,150.03,25761.0,147.4697,148.0315,147.4697,147.8639,25761.0
2023-12-14 10:10:00,149.98,150.08,149.56,149.77,49690.0,147.8147,147.9132,147.4007,147.6077,49690.0
2023-12-14 10:15:00,149.77,149.77,149.25,149.31,35587.0,147.6077,147.6077,147.0952,147.1543,35587.0
2023-12-14 10:20:00,149.34,149.72,149.16,149.69,46528.0,147.1839,147.5584,147.0065,147.5289,46528.0
2023-12-14 10:25:00,149.71,149.94,149.49,149.64,49894.0,147.5486,147.7752,147.3317,147.4796,49894.0
2023-12-14 10:30:00,149.67,150.06,149.35,150.02,42053.0,147.5091,147.8935,147.1938,147.8541,42053.0
2023-12-14 10:35:00,150.03,150.99,150.03,150.99,27279.0,147.8639,148.8101,147.8639,148.8101,27279.0
2023-12-14 10:40:00,150.98,151.01,150.25,150.28,42460.0,148.8002,148.8298,148.0808,148.1103,42460.0
2023-12-14 10:45:00,150.28,150.58,149.99,150.58,99517.0,148.1103,148.406,147.8245,148.406,99517.0
2023-12-14 10:50:00,150.52,151.17,150.46,150.91,50192.0,148.3469,148.9875,148.2877,148.7312,50192.0
2023-12-14 10:55:00,150.91,151.11,150.76,151.03,25422.0,148.7312,148.9284,148.5834,148.8495,25422.0
2023-12-14 11:00:00,151.03,151.16,150.83,150.87,30103.0,148.8495,148.9776,148.6524,148.6918,30103.0
2023-12-14 11:05:00,150.91,151.36,150.91,151.24,21571.0,148.7312,149.1747,148.7312,149.0565,21571.0
2023-12-14 11:10:00,151.23,151.47,151.11,151.12,20074.0,149.0466,149.2832,148.9284,148.9382,20074.0
2023-12-14 11:15:00,151.12,151.33,150.97,151.32,12924.0,148.9382,149.1452,148.7904,149.1353,12924.0
2023-12-14 11:20:00,151.31,151.42,151.08,151.4,16631.0,149.1255,149.2339,148.8988,149.2142,16631.0
2023-12-14 11:25:00,151.38,151.55,151.32,151.44,22418.0,149.1945,149.362,149.1353,149.2536,22418.0
2023-12-14 11:30:00,151.46,151.81,151.24,151.27,27282.0,149.2733,149.6183,149.0565,149.086,27282.0
2023-12-14 11:35:00,151.32,151.69,151.3,151.69,25706.0,149.1353,149.5,149.1156,149.5,25706.0
2023-12-14 11:40:00,151.66,152.07,151.65,152.03,22671.0,149.4704,149.8745,149.4606,149.8351,22671.0
2023-12-14 11:45:00,152.05,152.23,151.98,152.0,54375.0,149.8548,150.0322,149.7858,149.8055,54375.0
2023-12-14 11:50:00,152.03,152.08,151.88,152.01,25057.0,149.8351,149.8844,149.6872,149.8154,25057.0
2023-12-14 11:55:00,151.99,152.11,151.95,152.08,19106.0,149.7957,149.9139,149.7562,149.8844,19106.0
2023-12-14 12:00:00,152.06,152.22,151.99,152.21,43688.0,149.8646,150.0223,149.7957,150.0125,43688.0
2023-12-14 12:05:00,152.19,152.24,151.91,152.09,22442.0,149.9928,150.042,149.7168,149.8942,22442.0
2023-12-14 12:10:00,152.15,152.63,152.15,152.51,32510.0,149.9533,150.4264,149.9533,150.3081,32510.0
2023-12-14 12:15:00,152.49,152.64,152.37,152.42,14067.0,150.2884,150.4363,150.1702,150.2194,14067.0
2023-12-14 12:20:00,152.41,152.68,152.39,152.56,39559.0,150.2096,150.4757,150.1899,150.3574,39559.0
2023-12-14 12:25:00,152.56,152.62,152.46,152.53,20911.0,150.3574,150.4166,150.2589,150.3279,20911.0
2023-12-14 12:30:00,152.55,152.93,152.4,152.93,39671.0,150.3476,150.7221,150.1997,150.7221,39671.0
2023-12-14 12:35:00,152.96,153.25,152.95,153.18,23681.0,150.7516,151.0375,150.7418,150.9685,23681.0
2023-12-14 12:40:00,153.22,153.58,153.22,153.58,41085.0,151.0079,151.3627,151.0079,151.3627,41085.0
2023-12-14 12:45:00,153.57,153.63,153.47,153.5,54825.0,151.3528,151.412,151.2543,151.2839,54825.0
2023-12-14 12:50:00,153.5,153.61,153.16,153.31,36494.0,151.2839,151.3923,150.9488,151.0966,36494.0
2023-12-14 12:55:00,153.28,153.31,153.08,153.09,49616.0,151.067,151.0966,150.8699,150.8798,49616.0
2023-12-14 13:00:00,153.09,153.1,152.49,152.49,38692.0,150.8798,150.8896,150.2884,150.2884,38692.0
2023-12-14 13:05:00,152.53,152.71,152.43,152.55,22130.0,150.3279,150.5053,150.2293,150.3476,22130.0
2023-12-14 13:10:00,152.59,152.83,152.55,152.75,64008.0,150.387,150.6235,150.3476,150.5447,64008.0
2023-12-14 13:15:00,152.75,152.96,152.66,152.78,22416.0,150.5447,150.7516,150.456,150.5742,22416.0
2023-12-14 13:20:00,152.75,152.88,152.68,152.69,17833.0,150.5447,150.6728,150.4757,150.4855,17833.0
2023-12-14 13:25:00,152.68,152.86,152.54,152.56,34276.0,150.4757,150.6531,150.3377,150.3574,34276.0
2023-12-14 13:30:00,152.57,152.85,152.53,152.85,25968.0,150.3673,150.6432,150.3279,150.6432,25968.0
2023-12-14 13:35:00,152.89,153.04,152.87,153.0,26780.0,150.6827,150.8305,150.6629,150.7911,26780.0
2023-12-14 13:40:00,152.98,153.02,152.87,153.0,43956.0,150.7714,150.8108,150.6629,150.7911,43956.0
2023-12-14 13:45:00,153.0,153.11,152.8,152.84,62263.0,150.7911,150.8995,150.594,150.6334,62263.0
2023-12-14 13:50:00,152.82,152.84,152.01,152.09,36358.0,150.6137,150.6334,149.8154,149.8942,36358.0
2023-12-14 13:55:00,152.1,152.2,151.67,151.92,61436.0,149.9041,150.0026,149.4803,149.7267,61436.0
2023-12-14 14:00:00,151.9,152.02,151.69,151.83,95956.0,149.707,149.8252,149.5,149.638,95956.0
2023-12-14 14:05:00,151.81,152.18,151.81,152.18,16036.0,149.6183,149.9829,149.6183,149.9829,16036.0
2023-12-14 14:10:00,152.19,152.27,151.89,152.24,24142.0,149.9928,150.0716,149.6971,150.042,24142.0
2023-12-14 14:15:00,152.22,152.7,152.22,152.58,9626.0,150.0223,150.4954,150.0223,150.3771,9626.0
2023-12-14 14:20:00,152.57,152.57,152.28,152.31,9047.0,150.3673,150.3673,150.0815,150.111,9047.0
2023-12-14 14:25:00,152.32,152.34,152.17,152.23,52151.0,150.1209,150.1406,149.9731,150.0322,52151.0
2023-12-14 14:30:00,152.24,152.45,152.21,152.44,16349.0,150.042,150.249,150.0125,150.2392,16349.0
2023-12-14 14:35:00,152.46,152.68,152.42,152.61,14876.0,150.2589,150.4757,150.2194,150.4067,14876.0
2023-12-14 14:40:00,152.59,152.71,152.38,152.65,41747.0,150.387,150.5053,150.18,150.4461,41747.0
2023-12-14 14:45:00,152.7,153.14,152.63,153.14,11712.0,150.4954,150.929,150.4264,150.929,11712.0
2023-12-14 14:50:00,153.16,153.31,153.03,153.22,13490.0,150.9488,151.0966,150.8206,151.0079,13490.0
2023-12-14 14:55:00,153.25,153.43,153.2,153.23,13819.0,151.0375,151.2149,150.9882,151.0178,13819.0
2023-12-14 15:00:00,153.26,153.3,152.96,152.99,28835.0,151.0473,151.0867,150.7516,150.7812,28835.0
2023-12-14 15:05:00,152.98,153.04,152.67,152.68,84224.0,150.7714,150.8305,150.4658,150.4757,84224.0
2023-12-14 15:10:00,152.69,153.11,152.68,153.11,88871.0,150.4855,150.8995,150.4757,150.8995,88871.0
2023-12-14 15:15:00,153.08,153.26,152.97,153.02,31370.0,150.8699,151.0473,150.7615,150.8108,31370.0
2023-12-14 15:20:00,153.02,153.09,152.95,152.99,56769.0,150.8108,150.8798,150.7418,150.7812,56769.0
2023-12-14 15:25:00,153.0,153.1,152.82,152.87,27093.0,150.7911,150.8896,150.6137,150.6629,27093.0
2023-12-14 15:30:00,152.87,153.09,152.86,152.95,40018.0,150.6629,150.8798,150.6531,150.7418,40018.0
2023-12-14 15:35:00,152.95,153.16,152.72,152.73,47390.0,150.7418,150.9488,150.5151,150.525,47390.0
2023-12-14 15:40:00,152.72,152.73,152.4,152.47,74257.0,150.5151,150.525,150.1997,150.2687,74257.0
2023-12-14 15:45:00,152.46,152.73,152.42,152.55,48176.0,150.2589,150.525,150.2194,150.3476,48176.0
2023-12-14 15:50:00,152.58,152.78,152.54,152.71,69989.0,150.3771,150.5742,150.3377,150.5053,69989.0
2023-12-14 15:55:00,152.73,153.18,152.67,153.14,268394.0,150.525,150.9685,150.4658,150.929,268394.0
2023-12-15 09:30:00,151.49,152.37,150.36,151.88,410116.0,149.3029,150.1702,148.1892,149.6872,410116.0
2023-12-15 09:35:00,151.57,152.0,151.18,151.7,26539.0,149.3817,149.8055,148.9973,149.5098,26539.0
2023-12-15 09:40:00,151.77,152.59,151.77,152.47,21693.0,149.5788,150.387,149.5788,150.2687,21693.0
2023-12-15 09:45:00,152.38,152.8,152.21,152.34,32293.0,150.18,150.594,150.0125,150.1406,32293.0
2023-12-15 09:50:00,152.37,152.47,151.5,152.36,49647.0,150.1702,150.2687,149.3127,150.1603,49647.0
2023-12-15 09:55:00,152.38,152.38,151.42,151.54,17590.0,150.18,150.18,149.2339,149.3521,17590.0
2023-12-15 10:00:00,151.5,151.8,151.1,151.31,29485.0,149.3127,149.6084,148.9185,149.1255,29485.0
2023-12-15 10:05:00,151.24,151.57,151.0,151.53,28934.0,149.0565,149.3817,148.8199,149.3423,28934.0
2023-12-15 10:10:00,151.53,152.05,151.47,152.0,33471.0,149.3423,149.8548,149.2832,149.8055,33471.0
2023-12-15 10:15:00,151.97,153.32,151.87,153.2,90112.0,149.7759,151.1065,149.6774,150.9882,90112.0
2023-12-15 10:20:00,153.2,153.53,152.22,152.47,54464.0,150.9882,151.3134,150.0223,150.2687,54464.0
2023-12-15 10:25:00,152.42,153.0,152.42,152.85,28475.0,150.2194,150.7911,150.2194,150.6432,28475.0
2023-12-15 10:30:00,152.87,153.0,152.74,152.96,26423.0,150.6629,150.7911,150.5348,150.7516,26423.0
2023-12-15 10:35:00,152.96,153.14,152.66,152.92,29434.0,150.7516,150.929,150.456,150.7122,29434.0
2023-12-15 10:40:00,152.92,153.29,152.87,153.02,30725.0,150.7122,151.0769,150.6629,150.8108,30725.0
2023-12-15 10:45:00,153.02,153.02,152.75,152.91,17078.0,150.8108,150.8108,150.5447,150.7024,17078.0
2023-12-15 10:50:00,152.94,153.21,152.82,153.15,20631.0,150.7319,150.998,150.6137,150.9389,20631.0
2023-12-15 10:55:00,153.18,153.35,153.01,153.06,15040.0,150.9685,151.136,150.8009,150.8502,15040.0
2023-12-15 11:00:00,153.07,153.12,152.93,153.07,12072.0,150.8601,150.9093,150.7221,150.8601,12072.0
2023-12-15 11:05:00,153.06,153.13,152.78,153.09,12336.0,150.8502,150.9192,150.5742,150.8798,12336.0
2023-12-15 11:10:00,153.14,153.59,152.86,153.59,13877.0,150.929,151.3726,150.6531,151.3726,13877.0
2023-12-15 11:15:00,153.59,154.64,153.55,154.47,38014.0,151.3726,152.4074,151.3331,152.2398,38014.0
2023-12-15 11:20:00,154.51,154.54,153.62,153.87,46044.0,152.2793,152.3088,151.4021,151.6485,46044.0
2023-12-15 11:25:00,153.88,153.88,153.45,153.65,22514.0,151.6584,151.6584,151.2346,151.4317,22514.0
2023-12-15 11:30:00,153.57,153.57,153.23,153.23,17005.0,151.3528,151.3528,151.0178,151.0178,17005.0
2023-12-15 11:35:00,153.26,153.31,152.8,152.85,28307.0,151.0473,151.0966,150.594,150.6432,28307.0
2023-12-15 11:40:00,152.8,153.15,152.57,152.96,30435.0,150.594,150.9389,150.3673,150.7516,30435.0
2023-12-15 11:45:00,152.9,153.2,152.83,153.13,17449.0,150.6925,150.9882,150.6235,150.9192,17449.0
2023-12-15 11:50:00,153.13,153.29,153.05,153.1,14689.0,150.9192,151.0769,150.8403,150.8896,14689.0
2023-12-15 11:55:00,153.08,153.12,152.95,152.98,15172.0,150.8699,150.9093,150.7418,150.7714,15172.0
2023-12-15 12:00:00,152.94,153.05,152.79,152.83,19142.0,150.7319,150.8403,150.5841,150.6235,19142.0
2023-12-15 12:05:00,152.85,152.85,152.52,152.62,41409.0,150.6432,150.6432,150.318,150.4166,41409.0
2023-12-15 12:10:00,152.62,152.73,152.42,152.42,18830.0,150.4166,150.525,150.2194,150.2194,18830.0
2023-12-15 12:15:00,152.39,152.39,152.15,152.16,39423.0,150.1899,150.1899,149.9533,149.9632,39423.0
2023-12-15 12:20:00,152.18,152.43,152.0,152.19,25509.0,149.9829,150.2293,149.8055,149.9928,25509.0
2023-12-15 12:25:00,152.19,152.26,152.04,152.09,20622.0,149.9928,150.0618,149.8449,149.8942,20622.0
2023-12-15 12:30:00,152.09,152.23,151.88,152.08,31541.0,149.8942,150.0322,149.6872,149.8844,31541.0
2023-12-15 12:35:00,152.07,152.08,151.84,151.89,39430.0,149.8745,149.8844,149.6478,149.6971,39430.0
2023-12-15 12:40:00,151.91,151.91,151.63,151.84,22322.0,149.7168,149.7168,149.4409,149.6478,22322.0
2023-12-15 12:45:00,151.82,152.05,151.77,152.0,33667.0,149.6281,149.8548,149.5788,149.8055,33667.0
2023-12-15 12:50:00,151.97,152.24,151.97,152.11,13896.0,149.7759,150.042,149.7759,149.9139,13896.0
2023-12-15 12:55:00,152.11,152.3,152.07,152.22,16974.0,149.9139,150.1012,149.8745,150.0223,16974.0
2023-12-15 13:00:00,152.19,152.2,151.95,151.99,38196.0,149.9928,150.0026,149.7562,149.7957,38196.0
2023-12-15 13:05:00,151.96,152.08,151.93,151.97,36792.0,149.7661,149.8844,149.7365,149.7759,36792.0
2023-12-15 13:10:00,151.95,151.99,151.81,151.86,18767.0,149.7562,149.7957,149.6183,149.6675,18767.0
2023-12-15 13:15:00,151.85,151.9,151.68,151.68,55772.0,149.6577,149.707,149.4901,149.4901,55772.0
2023-12-15 13:20:00,151.68,151.69,151.41,151.46,22651.0,149.4901,149.5,149.224,149.2733,22651.0
2023-12-15 13:25:00,151.42,151.5,151.22,151.42,18179.0,149.2339,149.3127,149.0368,149.2339,18179.0
2023-12-15 13:30:00,151.43,151.67,151.36,151.67,54313.0,149.2437,149.4803,149.1747,149.4803,54313.0
2023-12-15 13:35:00,151.67,151.69,151.15,151.28,12515.0,149.4803,149.5,148.9678,149.0959,12515.0
2023-12-15 13:40:00,151.23,151.33,150.82,150.9,32728.0,149.0466,149.1452,148.6425,148.7214,32728.0
2023-12-15 13:45:00,150.91,151.19,150.84,151.08,19039.0,148.7312,149.0072,148.6623,148.8988,19039.0
2023-12-15 13:50:00,151.09,151.37,151.01,151.13,16330.0,148.9086,149.1846,148.8298,148.9481,16330.0
2023-12-15 13:55:00,151.15,151.28,151.04,151.08,16123.0,148.9678,149.0959,148.8594,148.8988,16123.0
2023-12-15 14:00:00,151.07,151.32,150.99,151.13,17904.0,148.8889,149.1353,148.8101,148.9481,17904.0
2023-12-15 14:05:00,151.09,151.12,150.99,151.0,21324.0,148.9086,148.9382,148.8101,148.8199,21324.0
2023-12-15 14:10:00,150.97,150.97,150.79,150.91,19470.0,148.7904,148.7904,148.613,148.7312,19470.0
2023-12-15 14:15:00,150.93,151.01,150.87,150.92,20316.0,148.751,148.8298,148.6918,148.7411,20316.0
2023-12-15 14:20:00,150.89,150.97,150.74,150.8,15933.0,148.7115,148.7904,148.5637,148.6228,15933.0
2023-12-15 14:25:00,150.8,150.84,150.63,150.63,20613.0,148.6228,148.6623,148.4553,148.4553,20613.0
2023-12-15 14:30:00,150.61,150.81,150.4,150.77,63916.0,148.4356,148.6327,148.2286,148.5933,63916.0
2023-12-15 14:35:00,150.78,150.91,150.64,150.65,16008.0,148.6031,148.7312,148.4651,148.475,16008.0
2023-12-15 14:40:00,150.68,150.84,150.58,150.72,14472.0,148.5046,148.6623,148.406,148.544,14472.0
2023-12-15 14:45:00,150.72,150.86,150.63,150.65,24486.0,148.544,148.682,148.4553,148.475,24486.0
2023-12-15 14:50:00,150.65,150.84,150.46,150.52,62756.0,148.475,148.6623,148.2877,148.3469,62756.0
2023-12-15 14:55:00,150.54,150.54,150.09,150.28,105324.0,148.3666,148.3666,147.9231,148.1103,105324.0
2023-12-15 15:00:00,150.27,150.6,150.24,150.4,64868.0,148.1005,148.4257,148.0709,148.2286,64868.0
2023-12-15 15:05:00,150.4,150.53,150.25,150.33,42672.0,148.2286,148.3567,148.0808,148.1596,42672.0
2023-12-15 15:10:00,150.36,150.57,150.34,150.44,26903.0,148.1892,148.3962,148.1695,148.268,26903.0
2023-12-15 15:15:00,150.45,150.78,150.44,150.53,21845.0,148.2779,148.6031,148.268,148.3567,21845.0
2023-12-15 15:20:00,150.55,150.64,150.42,150.45,35797.0,148.3764,148.4651,148.2483,148.2779,35797.0
2023-12-15 15:25:00,150.46,150.58,150.23,150.25,51671.0,148.2877,148.406,148.0611,148.0808,51671.0
2023-12-15 15:30:00,150.27,150.34,149.86,149.89,67814.0,148.1005,148.1695,147.6964,147.726,67814.0
2023-12-15 15:35:00,149.91,149.92,149.57,149.68,58927.0,147.7457,147.7555,147.4106,147.519,58927.0
2023-12-15 15:40:00,149.67,149.85,149.59,149.62,54149.0,147.5091,147.6865,147.4303,147.4599,54149.0
2023-12-15 15:45:00,149.63,149.94,149.63,149.92,69337.0,147.4697,147.7752,147.4697,147.7555,69337.0
2023-12-15 15:50:00,149.99,150.59,149.94,150.57,101945.0,147.8245,148.4159,147.7752,148.3962,101945.0
2023-12-15 15:55:00,150.58,150.82,150.01,150.02,218841.0,148.406,148.6425,147.8442,147.8541,218841.0
2023-12-18 09:30:00,150.03,150.25,147.03,148.48,122328.0,147.8639,148.0808,144.9073,146.3363,122328.0
2023-12-18 09:35:00,148.57,149.38,148.32,148.74,20927.0,146.425,147.2233,146.1786,146.5926,20927.0
2023-12-18 09:40:00,148.75,148.92,147.48,148.69,27095.0,146.6024,146.77,145.3508,146.5433,27095.0
2023-12-18 09:45:00,148.71,148.93,148.03,148.82,25871.0,146.563,146.7798,145.8928,146.6714,25871.0
2023-12-18 09:50:00,148.66,148.69,147.5,147.78,27394.0,146.5137,146.5433,145.3705,145.6464,27394.0
2023-12-18 09:55:00,147.68,148.41,147.37,148.41,28583.0,145.5479,146.2673,145.2424,146.2673,28583.0
2023-12-18 10:00:00,148.42,148.54,147.6,147.63,68852.0,146.2772,146.3955,145.469,145.4986,68852.0
2023-12-18 10:05:00,147.62,147.89,147.38,147.41,79014.0,145.4887,145.7548,145.2522,145.2818,79014.0
2023-12-18 10:10:00,147.49,147.77,147.09,147.18,30005.0,145.3606,145.6366,144.9664,145.0551,30005.0
2023-12-18 10:15:00,147.24,147.63,146.95,147.54,41096.0,145.1142,145.4986,144.8284,145.4099,41096.0
2023-12-18 10:20:00,147.53,147.87,147.43,147.8,24273.0,145.4,145.7351,145.3015,145.6661,24273.0
2023-12-18 10:25:00,147.8,148.08,147.76,147.88,23140.0,145.6661,145.9421,145.6267,145.745,23140.0
2023-12-18 10:30:00,147.83,147.83,147.16,147.58,20565.0,145.6957,145.6957,145.0354,145.4493,20565.0
2023-12-18 10:35:00,147.64,147.65,147.29,147.36,9598.0,145.5085,145.5183,145.1635,145.2325,9598.0
2023-12-18 10:40:00,147.38,147.59,147.18,147.37,47088.0,145.2522,145.4592,145.0551,145.2424,47088.0
2023-12-18 10:45:00,147.37,147.73,147.25,147.56,88622.0,145.2424,145.5972,145.1241,145.4296,88622.0
2023-12-18 10:50:00,147.54,147.66,147.28,147.46,15627.0,145.4099,145.5282,145.1537,145.3311,15627.0
2023-12-18 10:55:00,147.38,147.91,147.37,147.7,18465.0,145.2522,145.7746,145.2424,145.5676,18465.0
2023-12-18 11:00:00,147.7,148.13,147.65,147.93,13005.0,145.5676,145.9914,145.5183,145.7943,13005.0
2023-12-18 11:05:00,147.93,148.25,147.9,147.94,12792.0,145.7943,146.1096,145.7647,145.8041,12792.0
2023-12-18 11:10:00,147.93,148.24,147.93,148.08,8619.0,145.7943,146.0998,145.7943,145.9421,8619.0
2023-12-18 11:15:00,148.08,148.12,148.0,148.06,23171.0,145.9421,145.9815,145.8633,145.9224,23171.0
2023-12-18 11:20:00,148.04,148.05,147.72,147.72,11060.0,145.9027,145.9125,145.5873,145.5873,11060.0
2023-12-18 11:25:00,147.74,147.92,147.68,147.81,12525.0,145.607,145.7844,145.5479,145.676,12525.0
2023-12-18 11:30:00,147.85,147.87,147.55,147.68,9243.0,145.7154,145.7351,145.4198,145.5479,9243.0
2023-12-18 11:35:00,147.64,147.66,147.46,147.58,11889.0,145.5085,145.5282,145.3311,145.4493,11889.0
2023-12-18 11:40:00,147.6,147.69,147.48,147.51,34937.0,145.469,145.5577,145.3508,145.3803,34937.0
2023-12-18 11:45:00,147.55,147.65,147.5,147.65,19508.0,145.4198,145.5183,145.3705,145.5183,19508.0
2023-12-18 11:50:00,147.65,147.87,147.61,147.77,30814.0,145.5183,145.7351,145.4789,145.6366,30814.0
2023-12-18 11:55:00,147.82,147.93,147.65,147.71,116547.0,145.6859,145.7943,145.5183,145.5774,116547.0
2023-12-18 12:00:00,147.7,147.75,147.54,147.65,11272.0,145.5676,145.6169,145.4099,145.5183,11272.0
2023-12-18 12:05:00,147.65,147.84,147.65,147.84,8312.0,145.5183,145.7056,145.5183,145.7056,8312.0
2023-12-18 12:10:00,147.8,148.07,147.8,147.99,16805.0,145.6661,145.9322,145.6661,145.8534,16805.0
2023-12-18 12:15:00,148.0,148.05,147.68,147.84,5517.0,145.8633,145.9125,145.5479,145.7056,5517.0
2023-12-18 12:20:00,147.81,147.81,147.54,147.6,8591.0,145.676,145.676,145.4099,145.469,8591.0
2023-12-18 12:25:00,147.59,147.74,147.52,147.74,10634.0,145.4592,145.607,145.3902,145.607,10634.0
2023-12-18 12:30:00,147.78,147.85,147.75,147.79,21074.0,145.6464,145.7154,145.6169,145.6563,21074.0
2023-12-18 12:35:00,147.87,148.39,147.87,148.27,10796.0,145.7351,146.2476,145.7351,146.1294,10796.0
2023-12-18 12:40:00,148.25,148.41,148.2,148.2,7808.0,146.1096,146.2673,146.0604,146.0604,7808.0
2023-12-18 12:45:00,148.22,148.22,148.07,148.2,15505.0,146.0801,146.0801,145.9322,146.0604,15505.0
2023-12-18 12:50:00,148.16,148.19,147.96,148.08,14207.0,146.0209,146.0505,145.8238,145.9421,14207.0
2023-12-18 12:55:00,148.05,148.17,147.99,148.15,14421.0,145.9125,146.0308,145.8534,146.0111,14421.0
2023-12-18 13:00:00,148.15,148.2,148.06,148.06,19652.0,146.0111,146.0604,145.9224,145.9224,19652.0
2023-12-18 13:05:00,148.06,148.21,148.0,148.19,20628.0,145.9224,146.0702,145.8633,146.0505,20628.0
2023-12-18 13:10:00,148.15,148.23,148.09,148.13,16945.0,146.0111,146.0899,145.952,145.9914,16945.0
2023-12-18 13:15:00,148.11,148.22,148.02,148.11,73429.0,145.9717,146.0801,145.883,145.9717,73429.0
2023-12-18 13:20:00,148.1,148.13,147.88,147.94,144431.0,145.9618,145.9914,145.745,145.8041,144431.0
2023-12-18 13:25:00,147.95,148.03,147.85,147.9,59915.0,145.814,145.8928,145.7154,145.7647,59915.0
2023-12-18 13:30:00,147.89,147.92,147.77,147.88,27800.0,145.7548,145.7844,145.6366,145.745,27800.0
2023-12-18 13:35:00,147.84,148.13,147.83,148.09,21245.0,145.7056,145.9914,145.6957,145.952,21245.0
2023-12-18 13:40:00,148.09,148.31,148.07,148.15,24201.0,145.952,146.1688,145.9322,146.0111,24201.0
2023-12-18 13:45:00,148.15,148.3,148.13,148.27,18753.0,146.0111,146.1589,145.9914,146.1294,18753.0
2023-12-18 13:50:00,148.27,148.37,148.14,148.22,14863.0,146.1294,146.2279,146.0012,146.0801,14863.0
2023-12-18 13:55:00,148.22,148.22,148.06,148.09,18118.0,146.0801,146.0801,145.9224,145.952,18118.0
2023-12-18 14:00:00,148.09,148.13,147.95,148.11,22454.0,145.952,145.9914,145.814,145.9717,22454.0
2023-12-18 14:05:00,148.09,148.59,148.06,148.54,37026.0,145.952,146.4447,145.9224,146.3955,37026.0
2023-12-18 14:10:00,148.53,148.75,148.53,148.65,13316.0,146.3856,146.6024,146.3856,146.5039,13316.0
2023-12-18 14:15:00,148.64,148.67,148.48,148.5,15767.0,146.494,146.5236,146.3363,146.356,15767.0
2023-12-18 14:20:00,148.5,148.63,148.45,148.56,27030.0,146.356,146.4842,146.3068,146.4152,27030.0
2023-12-18 14:25:00,148.55,148.55,148.21,148.3,18222.0,146.4053,146.4053,146.0702,146.1589,18222.0
2023-12-18 14:30:00,148.3,148.37,148.17,148.2,11087.0,146.1589,146.2279,146.0308,146.0604,11087.0
2023-12-18 14:35:00,148.2,148.3,148.17,148.25,23350.0,146.0604,146.1589,146.0308,146.1096,23350.0
2023-12-18 14:40:00,148.25,148.7,148.25,148.65,18259.0,146.1096,146.5532,146.1096,146.5039,18259.0
2023-12-18 14:45:00,148.68,148.9,148.58,148.73,42756.0,146.5334,146.7503,146.4349,146.5827,42756.0
2023-12-18 14:50:00,148.74,148.74,148.58,148.67,16416.0,146.5926,146.5926,146.4349,146.5236,16416.0
2023-12-18 14:55:00,148.67,148.72,148.61,148.61,16443.0,146.5236,146.5729,146.4645,146.4645,16443.0
2023-12-18 15:00:00,148.61,148.62,148.39,148.48,13452.0,146.4645,146.4743,146.2476,146.3363,13452.0
2023-12-18 15:05:00,148.49,148.62,148.47,148.56,17369.0,146.3462,146.4743,146.3265,146.4152,17369.0
2023-12-18 15:10:00,148.57,148.83,148.55,148.81,16830.0,146.425,146.6813,146.4053,146.6616,16830.0
2023-12-18 15:15:00,148.82,148.93,148.77,148.86,14233.0,146.6714,146.7798,146.6221,146.7108,14233.0
2023-12-18 15:20:00,148.84,148.98,148.84,148.88,16727.0,146.6911,146.8291,146.6911,146.7306,16727.0
2023-12-18 15:25:00,148.87,148.88,148.66,148.7,13970.0,146.7207,146.7306,146.5137,146.5532,13970.0
2023-12-18 15:30:00,148.69,148.72,148.48,148.49,14212.0,146.5433,146.5729,146.3363,146.3462,14212.0
2023-12-18 15:35:00,148.47,148.47,148.29,148.46,20658.0,146.3265,146.3265,146.1491,146.3166,20658.0
2023-12-18 15:40:00,148.46,148.55,148.34,148.54,22327.0,146.3166,146.4053,146.1983,146.3955,22327.0
2023-12-18 15:45:00,148.51,148.59,148.39,148.59,24861.0,146.3659,146.4447,146.2476,146.4447,24861.0
2023-12-18 15:50:00,148.55,148.68,148.43,148.68,38949.0,146.4053,146.5334,146.287,146.5334,38949.0
2023-12-18 15:55:00,148.69,148.78,148.48,148.54,140948.0,146.5433,146.632,146.3363,146.3955,140948.0
2023-12-19 09:30:00,149.5,149.92,149.33,149.56,42110.0,147.3416,147.7555,147.1741,147.4007,42110.0
2023-12-19 09:35:00,149.65,149.65,148.82,148.83,21145.0,147.4894,147.4894,146.6714,146.6813,21145.0
2023-12-19 09:40:00,148.76,149.76,148.64,149.64,21076.0,146.6123,147.5978,146.494,147.4796,21076.0
2023-12-19 09:45:00,149.63,150.2,149.49,150.03,47601.0,147.4697,148.0315,147.3317,147.8639,47601.0
2023-12-19 09:50:00,150.08,150.33,149.92,150.09,32724.0,147.9132,148.1596,147.7555,147.9231,32724.0
2023-12-19 09:55:00,150.09,150.47,150.02,150.38,61318.0,147.9231,148.2976,147.8541,148.2089,61318.0
2023-12-19 10:00:00,150.38,150.66,150.24,150.45,38467.0,148.2089,148.4849,148.0709,148.2779,38467.0
2023-12-19 10:05:00,150.43,150.51,150.02,150.09,18520.0,148.2582,148.337,147.8541,147.9231,18520.0
2023-12-19 10:10:00,150.2,150.33,149.96,150.21,14575.0,148.0315,148.1596,147.795,148.0414,14575.0
2023-12-19 10:15:00,150.19,150.34,149.89,149.93,17599.0,148.0216,148.1695,147.726,147.7654,17599.0
2023-12-19 10:20:00,149.89,149.91,149.65,149.87,10980.0,147.726,147.7457,147.4894,147.7063,10980.0
2023-12-19 10:25:00,149.86,150.36,149.85,149.99,19585.0,147.6964,148.1892,147.6865,147.8245,19585.0
2023-12-19 10:30:00,150.0,150.16,149.87,149.99,9600.0,147.8344,147.9921,147.7063,147.8245,9600.0
2023-12-19 10:35:00,149.95,150.32,149.84,150.25,11059.0,147.7851,148.1498,147.6767,148.0808,11059.0
2023-12-19 10:40:00,150.31,150.5,150.09,150.18,14344.0,148.1399,148.3272,147.9231,148.0118,14344.0
2023-12-19 10:45:00,150.19,150.23,150.07,150.12,15148.0,148.0216,148.0611,147.9034,147.9527,15148.0
2023-12-19 10:50:00,150.15,150.46,150.09,150.36,13832.0,147.9822,148.2877,147.9231,148.1892,13832.0
2023-12-19 10:55:00,150.36,150.41,150.21,150.27,9606.0,148.1892,148.2385,148.0414,148.1005,9606.0
2023-12-19 11:00:00,150.22,150.38,150.18,150.37,13438.0,148.0512,148.2089,148.0118,148.199,13438.0
2023-12-19 11:05:00,150.38,150.6,150.3,150.53,18447.0,148.2089,148.4257,148.1301,148.3567,18447.0
2023-12-19 11:10:00,150.55,150.58,150.31,150.31,27079.0,148.3764,148.406,148.1399,148.1399,27079.0
2023-12-19 11:15:00,150.3,150.52,150.29,150.4,22255.0,148.1301,148.3469,148.1202,148.2286,22255.0
2023-12-19 11:20:00,150.41,150.44,150.28,150.3,11731.0,148.2385,148.268,148.1103,148.1301,11731.0
2023-12-19 11:25:00,150.28,150.28,149.95,149.99,21277.0,148.1103,148.1103,147.7851,147.8245,21277.0
2023-12-19 11:30:00,149.96,150.06,149.9,149.9,8650.0,147.795,147.8935,147.7358,147.7358,8650.0
2023-12-19 11:35:00,149.91,150.03,149.91,150.03,8967.0,147.7457,147.8639,147.7457,147.8639,8967.0
2023-12-19 11:40:00,150.03,150.12,150.01,150.1,10109.0,147.8639,147.9527,147.8442,147.9329,10109.0
2023-12-19 11:45:00,150.07,150.11,149.88,149.89,7958.0,147.9034,147.9428,147.7161,147.726,7958.0
2023-12-19 11:50:00,149.91,149.92,149.84,149.86,9418.0,147.7457,147.7555,147.6767,147.6964,9418.0
2023-12-19 11:55:00,149.86,149.89,149.79,149.81,9633.0,147.6964,147.726,147.6274,147.6471,9633.0
2023-12-19 12:00:00,149.77,149.86,149.72,149.8,10553.0,147.6077,147.6964,147.5584,147.6373,10553.0
2023-12-19 12:05:00,149.83,150.05,149.78,150.01,8900.0,147.6668,147.8837,147.6176,147.8442,8900.0
2023-12-19 12:10:00,149.98,150.06,149.84,149.99,9643.0,147.8147,147.8935,147.6767,147.8245,9643.0
2023-12-19 12:15:00,150.03,150.13,149.96,150.13,11212.0,147.8639,147.9625,147.795,147.9625,11212.0
2023-12-19 12:20:00,150.12,150.39,150.12,150.39,6838.0,147.9527,148.2188,147.9527,148.2188,6838.0
2023-12-19 12:25:00,150.39,150.45,150.31,150.34,10831.0,148.2188,148.2779,148.1399,148.1695,10831.0
2023-12-19 12:30:00,150.34,150.41,150.3,150.34,9243.0,148.1695,148.2385,148.1301,148.1695,9243.0
2023-12-19 12:35:00,150.34,150.4,150.16,150.16,5230.0,148.1695,148.2286,147.9921,147.9921,5230.0
2023-12-19 12:40:00,150.15,150.16,149.99,150.02,6101.0,147.9822,147.9921,147.8245,147.8541,6101.0
2023-12-19 12:45:00,150.01,150.12,149.96,150.12,19158.0,147.8442,147.9527,147.795,147.9527,19158.0
2023-12-19 12:50:00,150.15,150.32,150.15,150.27,8729.0,147.9822,148.1498,147.9822,148.1005,8729.0
2023-12-19 12:55:00,150.28,150.45,150.27,150.4,7471.0,148.1103,148.2779,148.1005,148.2286,7471.0
2023-12-19 13:00:00,150.43,150.45,150.3,150.35,8328.0,148.2582,148.2779,148.1301,148.1793,8328.0
2023-12-19 13:05:00,150.36,150.36,150.19,150.22,7267.0,148.1892,148.1892,148.0216,148.0512,7267.0
2023-12-19 13:10:00,150.17,150.3,150.14,150.3,9079.0,148.0019,148.1301,147.9724,148.1301,9079.0
2023-12-19 13:15:00,150.3,150.3,150.14,150.14,7610.0,148.1301,148.1301,147.9724,147.9724,7610.0
2023-12-19 13:20:00,150.17,150.31,150.17,150.31,14507.0,148.0019,148.1399,148.0019,148.1399,14507.0
2023-12-19 13:25:00,150.34,150.39,150.27,150.34,5356.0,148.1695,148.2188,148.1005,148.1695,5356.0
2023-12-19 13:30:00,150.35,150.55,150.35,150.46,23683.0,148.1793,148.3764,148.1793,148.2877,23683.0
2023-12-19 13:35:00,150.47,150.76,150.45,150.76,32670.0,148.2976,148.5834,148.2779,148.5834,32670.0
2023-12-19 13:40:00,150.74,150.78,150.6,150.62,7623.0,148.5637,148.6031,148.4257,148.4454,7623.0
2023-12-19 13:45:00,150.62,150.81,150.61,150.7,8433.0,148.4454,148.6327,148.4356,148.5243,8433.0
2023-12-19 13:50:00,150.66,150.68,150.55,150.58,7456.0,148.4849,148.5046,148.3764,148.406,7456.0
2023-12-19 13:55:00,150.57,150.62,150.42,150.62,10143.0,148.3962,148.4454,148.2483,148.4454,10143.0
2023-12-19 14:00:00,150.59,150.77,150.57,150.75,15176.0,148.4159,148.5933,148.3962,148.5736,15176.0
2023-12-19 14:05:00,150.75,150.84,150.65,150.71,41467.0,148.5736,148.6623,148.475,148.5341,41467.0
2023-12-19 14:10:00,150.72,150.72,150.63,150.66,7653.0,148.544,148.544,148.4553,148.4849,7653.0
2023-12-19 14:15:00,150.65,150.65,150.55,150.6,8937.0,148.475,148.475,148.3764,148.4257,8937.0
2023-12-19 14:20:00,150.59,150.75,150.58,150.73,23346.0,148.4159,148.5736,148.406,148.5538,23346.0
2023-12-19 14:25:00,150.72,150.77,150.64,150.68,23864.0,148.544,148.5933,148.4651,148.5046,23864.0
2023-12-19 14:30:00,150.68,150.69,150.57,150.62,12557.0,148.5046,148.5144,148.3962,148.4454,12557.0
2023-12-19 14:35:00,150.59,150.59,150.41,150.45,11892.0,148.4159,148.4159,148.2385,148.2779,11892.0
2023-12-19 14:40:00,150.41,150.42,150.01,150.03,30283.0,148.2385,148.2483,147.8442,147.8639,30283.0
2023-12-19 14:45:00,150.02,150.07,149.93,149.99,20969.0,147.8541,147.9034,147.7654,147.8245,20969.0
2023-12-19 14:50:00,149.99,150.02,149.9,149.93,21791.0,147.8245,147.8541,147.7358,147.7654,21791.0
2023-12-19 14:55:00,149.92,150.05,149.86,150.01,21065.0,147.7555,147.8837,147.6964,147.8442,21065.0
2023-12-19 15:00:00,150.02,150.14,149.93,149.99,23719.0,147.8541,147.9724,147.7654,147.8245,23719.0
2023-12-19 15:05:00,149.96,149.97,149.85,149.89,8166.0,147.795,147.8048,147.6865,147.726,8166.0
2023-12-19 15:10:00,149.87,149.97,149.82,149.94,20803.0,147.7063,147.8048,147.657,147.7752,20803.0
2023-12-19 15:15:00,149.94,150.05,149.88,150.03,11742.0,147.7752,147.8837,147.7161,147.8639,11742.0
2023-12-19 15:20:00,150.01,150.22,149.95,150.09,69690.0,147.8442,148.0512,147.7851,147.9231,69690.0
2023-12-19 15:25:00,150.09,150.26,150.07,150.26,40089.0,147.9231,148.0906,147.9034,148.0906,40089.0
2023-12-19 15:30:00,150.23,150.24,150.1,150.15,24119.0,148.0611,148.0709,147.9329,147.9822,24119.0
2023-12-19 15:35:00,150.14,150.23,150.1,150.19,23659.0,147.9724,148.0611,147.9329,148.0216,23659.0
2023-12-19 15:40:00,150.2,150.32,150.2,150.28,20634.0,148.0315,148.1498,148.0315,148.1103,20634.0
2023-12-19 15:45:00,150.26,150.27,150.0,150.05,32236.0,148.0906,148.1005,147.8344,147.8837,32236.0
2023-12-19 15:50:00,150.04,150.15,149.92,149.96,50944.0,147.8738,147.9822,147.7555,147.795,50944.0
2023-12-19 15:55:00,149.96,150.25,149.91,150.22,141109.0,147.795,148.0808,147.7457,148.0512,141109.0
2023-12-20 09:30:00,150.01,150.96,149.67,150.69,84843.0,147.8442,148.7805,147.5091,148.5144,84843.0
2023-12-20 09:35:00,150.75,151.16,150.55,150.91,17463.0,148.5736,148.9776,148.3764,148.7312,17463.0
2023-12-20 09:40:00,150.91,151.14,150.81,150.91,29082.0,148.7312,148.9579,148.6327,148.7312,29082.0
2023-12-20 09:45:00,150.9,151.29,150.61,151.16,14267.0,148.7214,149.1058,148.4356,148.9776,14267.0
2023-12-20 09:50:00,151.17,151.17,150.74,150.74,11823.0,148.9875,148.9875,148.5637,148.5637,11823.0
2023-12-20 09:55:00,150.75,151.15,150.65,151.06,14693.0,148.5736,148.9678,148.475,148.8791,14693.0
2023-12-20 10:00:00,151.02,151.42,150.99,151.38,21702.0,148.8397,149.2339,148.8101,149.1945,21702.0
2023-12-20 10:05:00,151.44,151.54,151.22,151.5,32231.0,149.2536,149.3521,149.0368,149.3127,32231.0
2023-12-20 10:10:00,151.47,151.56,151.23,151.49,19037.0,149.2832,149.3719,149.0466,149.3029,19037.0
2023-12-20 10:15:00,151.47,151.92,151.39,151.72,24643.0,149.2832,149.7267,149.2043,149.5296,24643.0
2023-12-20 10:20:00,151.64,151.86,151.46,151.79,23567.0,149.4507,149.6675,149.2733,149.5985,23567.0
2023-12-20 10:25:00,151.78,151.86,151.55,151.7,14126.0,149.5887,149.6675,149.362,149.5098,14126.0
2023-12-20 10:30:00,151.77,151.88,151.64,151.79,9849.0,149.5788,149.6872,149.4507,149.5985,9849.0
2023-12-20 10:35:00,151.81,152.0,151.76,151.89,16336.0,149.6183,149.8055,149.569,149.6971,16336.0
2023-12-20 10:40:00,151.91,151.91,151.56,151.79,15618.0,149.7168,149.7168,149.3719,149.5985,15618.0
2023-12-20 10:45:00,151.84,151.87,151.7,151.72,17910.0,149.6478,149.6774,149.5098,149.5296,17910.0
2023-12-20 10:50:00,151.69,151.69,151.28,151.38,5796.0,149.5,149.5,149.0959,149.1945,5796.0
2023-12-20 10:55:00,151.38,151.61,151.3,151.59,13113.0,149.1945,149.4211,149.1156,149.4014,13113.0
2023-12-20 11:00:00,151.58,151.89,151.52,151.77,12577.0,149.3916,149.6971,149.3324,149.5788,12577.0
2023-12-20 11:05:00,151.76,151.9,151.72,151.77,6471.0,149.569,149.707,149.5296,149.5788,6471.0
2023-12-20 11:10:00,151.77,151.89,151.73,151.73,11404.0,149.5788,149.6971,149.5394,149.5394,11404.0
2023-12-20 11:15:00,151.7,151.93,151.58,151.62,12250.0,149.5098,149.7365,149.3916,149.431,12250.0
2023-12-20 11:20:00,151.59,151.65,151.47,151.49,5987.0,149.4014,149.4606,149.2832,149.3029,5987.0
2023-12-20 11:25:00,151.56,151.59,151.34,151.51,13974.0,149.3719,149.4014,149.155,149.3226,13974.0
2023-12-20 11:30:00,151.53,151.54,151.42,151.49,6392.0,149.3423,149.3521,149.2339,149.3029,6392.0
2023-12-20 11:35:00,151.52,151.59,151.44,151.59,5904.0,149.3324,149.4014,149.2536,149.4014,5904.0
2023-12-20 11:40:00,151.6,151.61,151.54,151.54,3650.0,149.4113,149.4211,149.3521,149.3521,3650.0
2023-12-20 11:45:00,151.56,151.74,151.55,151.62,4832.0,149.3719,149.5493,149.362,149.431,4832.0
2023-12-20 11:50:00,151.62,151.65,151.56,151.62,6971.0,149.431,149.4606,149.3719,149.431,6971.0
2023-12-20 11:55:00,151.61,151.61,151.44,151.45,5064.0,149.4211,149.4211,149.2536,149.2634,5064.0
2023-12-20 12:00:00,151.44,151.53,151.44,151.46,4878.0,149.2536,149.3423,149.2536,149.2733,4878.0
2023-12-20 12:05:00,151.49,151.57,151.46,151.47,5250.0,149.3029,149.3817,149.2733,149.2832,5250.0
2023-12-20 12:10:00,151.46,151.47,151.4,151.41,3589.0,149.2733,149.2832,149.2142,149.224,3589.0
2023-12-20 12:15:00,151.49,151.59,151.46,151.53,6764.0,149.3029,149.4014,149.2733,149.3423,6764.0
2023-12-20 12:20:00,151.51,151.63,151.49,151.56,5863.0,149.3226,149.4409,149.3029,149.3719,5863.0
2023-12-20 12:25:00,151.57,151.61,151.5,151.5,3843.0,149.3817,149.4211,149.3127,149.3127,3843.0
2023-12-20 12:30:00,151.51,151.56,151.22,151.25,5277.0,149.3226,149.3719,149.0368,149.0663,5277.0
2023-12-20 12:35:00,151.29,151.45,151.25,151.38,5890.0,149.1058,149.2634,149.0663,149.1945,5890.0
2023-12-20 12:40:00,151.4,151.57,151.38,151.57,2823.0,149.2142,149.3817,149.1945,149.3817,2823.0
2023-12-20 12:45:00,151.58,151.65,151.5,151.62,6221.0,149.3916,149.4606,149.3127,149.431,6221.0
2023-12-20 12:50:00,151.63,151.63,151.53,151.57,4029.0,149.4409,149.4409,149.3423,149.3817,4029.0
2023-12-20 12:55:00,151.56,151.72,151.56,151.59,7771.0,149.3719,149.5296,149.3719,149.4014,7771.0
2023-12-20 13:00:00,151.62,151.62,151.36,151.46,7323.0,149.431,149.431,149.1747,149.2733,7323.0
2023-12-20 13:05:00,151.47,151.5,151.34,151.36,5723.0,149.2832,149.3127,149.155,149.1747,5723.0
2023-12-20 13:10:00,151.37,151.37,151.24,151.25,3384.0,149.1846,149.1846,149.0565,149.0663,3384.0
2023-12-20 13:15:00,151.22,151.25,151.07,151.1,5273.0,149.0368,149.0663,148.8889,148.9185,5273.0
2023-12-20 13:20:00,151.14,151.14,150.93,150.96,6972.0,148.9579,148.9579,148.751,148.7805,6972.0
2023-12-20 13:25:00,150.97,151.11,150.92,151.05,7699.0,148.7904,148.9284,148.7411,148.8692,7699.0
2023-12-20 13:30:00,151.08,151.08,150.94,151.03,11380.0,148.8988,148.8988,148.7608,148.8495,11380.0
2023-12-20 13:35:00,151.05,151.14,151.0,151.08,8571.0,148.8692,148.9579,148.8199,148.8988,8571.0
2023-12-20 13:40:00,151.12,151.12,150.96,151.0,4535.0,148.9382,148.9382,148.7805,148.8199,4535.0
2023-12-20 13:45:00,150.99,151.05,150.93,150.99,5312.0,148.8101,148.8692,148.751,148.8101,5312.0
2023-12-20 13:50:00,150.97,151.06,150.91,150.92,3899.0,148.7904,148.8791,148.7312,148.7411,3899.0
2023-12-20 13:55:00,150.92,150.92,150.76,150.79,8333.0,148.7411,148.7411,148.5834,148.613,8333.0
2023-12-20 14:00:00,150.81,150.84,150.56,150.59,7271.0,148.6327,148.6623,148.3863,148.4159,7271.0
2023-12-20 14:05:00,150.61,150.84,150.59,150.74,8584.0,148.4356,148.6623,148.4159,148.5637,8584.0
2023-12-20 14:10:00,150.8,151.04,150.79,151.04,8794.0,148.6228,148.8594,148.613,148.8594,8794.0
2023-12-20 14:15:00,151.04,151.04,150.94,150.95,4089.0,148.8594,148.8594,148.7608,148.7707,4089.0
2023-12-20 14:20:00,150.97,150.98,150.82,150.85,11666.0,148.7904,148.8002,148.6425,148.6721,11666.0
2023-12-20 14:25:00,150.87,150.94,150.64,150.67,10910.0,148.6918,148.7608,148.4651,148.4947,10910.0
2023-12-20 14:30:00,150.64,150.8,150.62,150.77,41290.0,148.4651,148.6228,148.4454,148.5933,41290.0
2023-12-20 14:35:00,150.78,150.82,150.4,150.42,6657.0,148.6031,148.6425,148.2286,148.2483,6657.0
2023-12-20 14:40:00,150.42,150.66,150.41,150.47,6378.0,148.2483,148.4849,148.2385,148.2976,6378.0
2023-12-20 14:45:00,150.45,150.51,150.29,150.41,11225.0,148.2779,148.337,148.1202,148.2385,11225.0
2023-12-20 14:50:00,150.46,150.47,149.45,150.05,19735.0,148.2877,148.2976,147.2923,147.8837,19735.0
2023-12-20 14:55:00,150.09,150.12,149.66,149.76,9789.0,147.9231,147.9527,147.4993,147.5978,9789.0
2023-12-20 15:00:00,149.73,149.86,149.4,149.44,19541.0,147.5683,147.6964,147.243,147.2825,19541.0
2023-12-20 15:05:00,149.43,149.53,149.12,149.42,10932.0,147.2726,147.3712,146.9671,147.2628,10932.0
2023-12-20 15:10:00,149.46,149.85,149.46,149.82,65295.0,147.3022,147.6865,147.3022,147.657,65295.0
2023-12-20 15:15:00,149.85,150.58,149.85,150.45,29845.0,147.6865,148.406,147.6865,148.2779,29845.0
2023-12-20 15:20:00,150.41,150.62,149.96,149.97,22738.0,148.2385,148.4454,147.795,147.8048,22738.0
2023-12-20 15:25:00,149.94,150.14,149.79,149.82,25451.0,147.7752,147.9724,147.6274,147.657,25451.0
2023-12-20 15:30:00,149.85,150.11,149.65,150.01,31111.0,147.6865,147.9428,147.4894,147.8442,31111.0
2023-12-20 15:35:00,149.99,149.99,149.72,149.84,28837.0,147.8245,147.8245,147.5584,147.6767,28837.0
2023-12-20 15:40:00,149.82,150.12,149.81,150.12,21132.0,147.657,147.9527,147.6471,147.9527,21132.0
2023-12-20 15:45:00,150.11,150.22,149.99,150.19,37384.0,147.9428,148.0512,147.8245,148.0216,37384.0
2023-12-20 15:50:00,150.4,150.59,149.77,149.97,67000.0,148.2286,148.4159,147.6077,147.8048,67000.0
2023-12-20 15:55:00,149.97,150.0,149.31,149.44,101115.0,147.8048,147.8344,147.1543,147.2825,101115.0
2023-12-21 09:30:00,151.0,151.83,150.87,150.93,26210.0,148.8199,149.638,148.6918,148.751,26210.0
2023-12-21 09:35:00,150.93,151.43,150.84,151.25,15312.0,148.751,149.2437,148.6623,149.0663,15312.0
2023-12-21 09:40:00,151.24,151.27,150.61,151.05,18390.0,149.0565,149.086,148.4356,148.8692,18390.0
2023-12-21 09:45:00,151.07,151.08,150.65,150.83,9760.0,148.8889,148.8988,148.475,148.6524,9760.0
2023-12-21 09:50:00,150.75,151.05,150.6,150.81,18430.0,148.5736,148.8692,148.4257,148.6327,18430.0
2023-12-21 09:55:00,150.77,150.8,150.47,150.68,16981.0,148.5933,148.6228,148.2976,148.5046,16981.0
2023-12-21 10:00:00,150.68,150.73,150.19,150.19,15273.0,148.5046,148.5538,148.0216,148.0216,15273.0
2023-12-21 10:05:00,150.17,150.4,149.91,150.08,22650.0,148.0019,148.2286,147.7457,147.9132,22650.0
2023-12-21 10:10:00,150.06,150.54,149.95,150.54,12506.0,147.8935,148.3666,147.7851,148.3666,12506.0
2023-12-21 10:15:00,150.39,150.65,150.09,150.6,16385.0,148.2188,148.475,147.9231,148.4257,16385.0
2023-12-21 10:20:00,150.61,150.82,150.55,150.63,10994.0,148.4356,148.6425,148.3764,148.4553,10994.0
2023-12-21 10:25:00,150.64,150.72,150.24,150.27,13327.0,148.4651,148.544,148.0709,148.1005,13327.0
2023-12-21 10:30:00,150.32,150.41,150.17,150.33,14137.0,148.1498,148.2385,148.0019,148.1596,14137.0
2023-12-21 10:35:00,150.29,150.32,150.02,150.02,12675.0,148.1202,148.1498,147.8541,147.8541,12675.0
2023-12-21 10:40:00,150.11,150.46,150.06,150.43,18934.0,147.9428,148.2877,147.8935,148.2582,18934.0
2023-12-21 10:45:00,150.42,150.56,150.21,150.25,7176.0,148.2483,148.3863,148.0414,148.0808,7176.0
2023-12-21 10:50:00,150.27,150.27,150.02,150.26,21742.0,148.1005,148.1005,147.8541,148.0906,21742.0
2023-12-21 10:55:00,150.18,150.28,150.13,150.26,4646.0,148.0118,148.1103,147.9625,148.0906,4646.0
2023-12-21 11:00:00,150.29,150.54,150.27,150.4,9646.0,148.1202,148.3666,148.1005,148.2286,9646.0
2023-12-21 11:05:00,150.38,150.48,150.22,150.24,6152.0,148.2089,148.3075,148.0512,148.0709,6152.0
2023-12-21 11:10:00,150.25,150.35,150.23,150.32,7968.0,148.0808,148.1793,148.0611,148.1498,7968.0
2023-12-21 11:15:00,150.36,150.43,150.31,150.43,29151.0,148.1892,148.2582,148.1399,148.2582,29151.0
2023-12-21 11:20:00,150.45,150.61,150.39,150.49,7848.0,148.2779,148.4356,148.2188,148.3173,7848.0
2023-12-21 11:25:00,150.48,150.48,150.35,150.46,5965.0,148.3075,148.3075,148.1793,148.2877,5965.0
2023-12-21 11:30:00,150.38,150.41,150.05,150.05,13442.0,148.2089,148.2385,147.8837,147.8837,13442.0
2023-12-21 11:35:00,150.09,150.23,150.06,150.06,8917.0,147.9231,148.0611,147.8935,147.8935,8917.0
2023-12-21 11:40:00,150.04,150.05,149.78,150.0,14074.0,147.8738,147.8837,147.6176,147.8344,14074.0
2023-12-21 11:45:00,150.05,150.07,149.73,149.76,7419.0,147.8837,147.9034,147.5683,147.5978,7419.0
2023-12-21 11:50:00,149.75,149.76,149.51,149.51,6324.0,147.588,147.5978,147.3515,147.3515,6324.0
2023-12-21 11:55:00,149.55,149.58,149.44,149.5,6109.0,147.3909,147.4204,147.2825,147.3416,6109.0
2023-12-21 12:00:00,149.45,149.59,149.33,149.39,11690.0,147.2923,147.4303,147.1741,147.2332,11690.0
2023-12-21 12:05:00,149.3,149.36,149.17,149.31,9572.0,147.1445,147.2036,147.0164,147.1543,9572.0
2023-12-21 12:10:00,149.35,149.63,149.35,149.51,14887.0,147.1938,147.4697,147.1938,147.3515,14887.0
2023-12-21 12:15:00,149.53,149.68,149.52,149.65,4725.0,147.3712,147.519,147.3613,147.4894,4725.0
2023-12-21 12:20:00,149.63,149.67,149.46,149.67,6015.0,147.4697,147.5091,147.3022,147.5091,6015.0
2023-12-21 12:25:00,149.64,149.74,149.47,149.51,5219.0,147.4796,147.5781,147.312,147.3515,5219.0
2023-12-21 12:30:00,149.51,149.76,149.47,149.55,12648.0,147.3515,147.5978,147.312,147.3909,12648.0
2023-12-21 12:35:00,149.58,149.64,149.52,149.64,3793.0,147.4204,147.4796,147.3613,147.4796,3793.0
2023-12-21 12:40:00,149.65,150.01,149.64,149.96,4910.0,147.4894,147.8442,147.4796,147.795,4910.0
2023-12-21 12:45:00,149.97,150.03,149.89,149.9,2556.0,147.8048,147.8639,147.726,147.7358,2556.0
2023-12-21 12:50:00,149.89,149.9,149.62,149.68,10064.0,147.726,147.7358,147.4599,147.519,10064.0
2023-12-21 12:55:00,149.63,149.72,149.59,149.68,4232.0,147.4697,147.5584,147.4303,147.519,4232.0
2023-12-21 13:00:00,149.66,149.9,149.66,149.8,3991.0,147.4993,147.7358,147.4993,147.6373,3991.0
2023-12-21 13:05:00,149.8,149.89,149.78,149.82,4760.0,147.6373,147.726,147.6176,147.657,4760.0
2023-12-21 13:10:00,149.82,149.94,149.78,149.78,5268.0,147.657,147.7752,147.6176,147.6176,5268.0
2023-12-21 13:15:00,149.73,149.78,149.34,149.37,5544.0,147.5683,147.6176,147.1839,147.2135,5544.0
2023-12-21 13:20:00,149.37,149.67,149.25,149.67,9259.0,147.2135,147.5091,147.0952,147.5091,9259.0
2023-12-21 13:25:00,149.63,149.63,149.3,149.55,21317.0,147.4697,147.4697,147.1445,147.3909,21317.0
2023-12-21 13:30:00,149.55,149.63,149.32,149.44,13081.0,147.3909,147.4697,147.1642,147.2825,13081.0
2023-12-21 13:35:00,149.44,149.58,149.42,149.54,24743.0,147.2825,147.4204,147.2628,147.381,24743.0
2023-12-21 13:40:00,149.49,149.59,149.47,149.52,9182.0,147.3317,147.4303,147.312,147.3613,9182.0
2023-12-21 13:45:00,149.53,149.71,149.53,149.59,9073.0,147.3712,147.5486,147.3712,147.4303,9073.0
2023-12-21 13:50:00,149.62,149.77,149.62,149.69,7451.0,147.4599,147.6077,147.4599,147.5289,7451.0
2023-12-21 13:55:00,149.75,149.87,149.75,149.87,4310.0,147.588,147.7063,147.588,147.7063,4310.0
2023-12-21 14:00:00,149.88,149.88,149.66,149.72,5396.0,147.7161,147.7161,147.4993,147.5584,5396.0
2023-12-21 14:05:00,149.7,149.74,149.67,149.67,2842.0,147.5387,147.5781,147.5091,147.5091,2842.0
2023-12-21 14:10:00,149.64,149.71,149.58,149.7,24066.0,147.4796,147.5486,147.4204,147.5387,24066.0
2023-12-21 14:15:00,149.69,150.03,149.69,150.01,11848.0,147.5289,147.8639,147.5289,147.8442,11848.0
2023-12-21 14:20:00,150.01,150.01,149.76,149.77,3677.0,147.8442,147.8442,147.5978,147.6077,3677.0
2023-12-21 14:25:00,149.77,149.93,149.74,149.88,5948.0,147.6077,147.7654,147.5781,147.7161,5948.0
2023-12-21 14:30:00,149.87,149.87,149.73,149.83,6424.0,147.7063,147.7063,147.5683,147.6668,6424.0
2023-12-21 14:35:00,149.84,149.88,149.69,149.78,5483.0,147.6767,147.7161,147.5289,147.6176,5483.0
2023-12-21 14:40:00,149.77,149.83,149.67,149.83,8554.0,147.6077,147.6668,147.5091,147.6668,8554.0
2023-12-21 14:45:00,149.84,149.85,149.66,149.66,5809.0,147.6767,147.6865,147.4993,147.4993,5809.0
2023-12-21 14:50:00,149.68,149.82,149.66,149.75,7481.0,147.519,147.657,147.4993,147.588,7481.0
2023-12-21 14:55:00,149.75,149.76,149.53,149.68,10498.0,147.588,147.5978,147.3712,147.519,10498.0
2023-12-21 15:00:00,149.71,149.77,149.51,149.6,18017.0,147.5486,147.6077,147.3515,147.4402,18017.0
2023-12-21 15:05:00,149.61,149.61,149.39,149.43,18697.0,147.45,147.45,147.2332,147.2726,18697.0
2023-12-21 15:10:00,149.41,149.72,149.41,149.72,7117.0,147.2529,147.5584,147.2529,147.5584,7117.0
2023-12-21 15:15:00,149.69,149.82,149.59,149.75,9907.0,147.5289,147.657,147.4303,147.588,9907.0
2023-12-21 15:20:00,149.8,149.82,149.68,149.77,11987.0,147.6373,147.657,147.519,147.6077,11987.0
2023-12-21 15:25:00,149.76,150.13,149.74,150.13,9419.0,147.5978,147.9625,147.5781,147.9625,9419.0
2023-12-21 15:30:00,150.14,150.2,149.91,149.94,12574.0,147.9724,148.0315,147.7457,147.7752,12574.0
2023-12-21 15:35:00,149.92,150.09,149.92,150.02,19907.0,147.7555,147.9231,147.7555,147.8541,19907.0
2023-12-21 15:40:00,150.02,150.1,150.0,150.03,18767.0,147.8541,147.9329,147.8344,147.8639,18767.0
2023-12-21 15:45:00,150.04,150.14,150.02,150.11,20868.0,147.8738,147.9724,147.8541,147.9428,20868.0
2023-12-21 15:50:00,150.13,150.34,150.08,150.33,51503.0,147.9625,148.1695,147.9132,148.1596,51503.0
2023-12-21 15:55:00,150.34,150.45,150.29,150.3,116891.0,148.1695,148.2779,148.1202,148.1301,116891.0
2023-12-22 09:30:00,151.33,151.33,150.5,150.95,21626.0,149.1452,149.1452,148.3272,148.7707,21626.0
2023-12-22 09:35:00,150.81,150.89,150.21,150.5,9030.0,148.6327,148.7115,148.0414,148.3272,9030.0
2023-12-22 09:40:00,150.62,150.73,150.29,150.51,15277.0,148.4454,148.5538,148.1202,148.337,15277.0
2023-12-22 09:45:00,150.5,150.53,149.84,149.84,24673.0,148.3272,148.3567,147.6767,147.6767,24673.0
2023-12-22 09:50:00,149.92,149.92,149.57,149.61,32567.0,147.7555,147.7555,147.4106,147.45,32567.0
2023-12-22 09:55:00,149.64,149.96,149.55,149.96,13089.0,147.4796,147.795,147.3909,147.795,13089.0
2023-12-22 10:00:00,149.94,150.23,149.62,150.13,20163.0,147.7752,148.0611,147.4599,147.9625,20163.0
2023-12-22 10:05:00,150.12,150.28,149.97,150.16,25778.0,147.9527,148.1103,147.8048,147.9921,25778.0
2023-12-22 10:10:00,150.1,150.45,150.03,150.33,10237.0,147.9329,148.2779,147.8639,148.1596,10237.0
2023-12-22 10:15:00,150.31,150.49,150.17,150.42,7248.0,148.1399,148.3173,148.0019,148.2483,7248.0
2023-12-22 10:20:00,150.43,150.85,150.43,150.47,8678.0,148.2582,148.6721,148.2582,148.2976,8678.0
2023-12-22 10:25:00,150.56,150.83,150.52,150.76,3081.0,148.3863,148.6524,148.3469,148.5834,3081.0
2023-12-22 10:30:00,150.83,150.9,150.65,150.83,5641.0,148.6524,148.7214,148.475,148.6524,5641.0
2023-12-22 10:35:00,150.85,150.86,150.5,150.62,5724.0,148.6721,148.682,148.3272,148.4454,5724.0
2023-12-22 10:40:00,150.59,150.65,150.55,150.63,3137.0,148.4159,148.475,148.3764,148.4553,3137.0
2023-12-22 10:45:00,150.62,150.63,150.4,150.48,5225.0,148.4454,148.4553,148.2286,148.3075,5225.0
2023-12-22 10:50:00,150.42,150.42,150.23,150.31,7291.0,148.2483,148.2483,148.0611,148.1399,7291.0
2023-12-22 10:55:00,150.3,150.38,150.12,150.12,4648.0,148.1301,148.2089,147.9527,147.9527,4648.0
2023-12-22 11:00:00,150.15,150.21,149.88,150.05,8273.0,147.9822,148.0414,147.7161,147.8837,8273.0
2023-12-22 11:05:00,150.03,150.17,149.92,150.15,8192.0,147.8639,148.0019,147.7555,147.9822,8192.0
2023-12-22 11:10:00,150.15,150.23,150.02,150.03,14279.0,147.9822,148.0611,147.8541,147.8639,14279.0
2023-12-22 11:15:00,150.02,150.28,149.99,150.19,11625.0,147.8541,148.1103,147.8245,148.0216,11625.0
2023-12-22 11:20:00,150.18,150.35,150.16,150.23,9505.0,148.0118,148.1793,147.9921,148.0611,9505.0
2023-12-22 11:25:00,150.16,150.41,150.15,150.35,4789.0,147.9921,148.2385,147.9822,148.1793,4789.0
2023-12-22 11:30:00,150.35,150.38,150.23,150.23,4427.0,148.1793,148.2089,148.0611,148.0611,4427.0
2023-12-22 11:35:00,150.2,150.28,150.13,150.17,3635.0,148.0315,148.1103,147.9625,148.0019,3635.0
2023-12-22 11:40:00,150.17,150.18,150.07,150.07,2593.0,148.0019,148.0118,147.9034,147.9034,2593.0
2023-12-22 11:45:00,150.03,150.09,149.95,149.99,4239.0,147.8639,147.9231,147.7851,147.8245,4239.0
2023-12-22 11:50:00,150.03,150.12,150.03,150.1,3060.0,147.8639,147.9527,147.8639,147.9329,3060.0
2023-12-22 11:55:00,150.16,150.23,150.04,150.04,7832.0,147.9921,148.0611,147.8738,147.8738,7832.0
2023-12-22 12:00:00,150.1,150.26,150.1,150.24,4961.0,147.9329,148.0906,147.9329,148.0709,4961.0
2023-12-22 12:05:00,150.25,150.33,150.03,150.03,6151.0,148.0808,148.1596,147.8639,147.8639,6151.0
2023-12-22 12:10:00,150.01,150.06,149.96,150.0,3375.0,147.8442,147.8935,147.795,147.8344,3375.0
2023-12-22 12:15:00,149.98,150.14,149.96,150.14,6470.0,147.8147,147.9724,147.795,147.9724,6470.0
2023-12-22 12:20:00,150.12,150.24,150.12,150.2,4732.0,147.9527,148.0709,147.9527,148.0315,4732.0
2023-12-22 12:25:00,150.19,150.35,150.16,150.29,5039.0,148.0216,148.1793,147.9921,148.1202,5039.0
2023-12-22 12:30:00,150.3,150.41,150.2,150.2,4561.0,148.1301,148.2385,148.0315,148.0315,4561.0
2023-12-22 12:35:00,150.19,150.26,150.13,150.21,3963.0,148.0216,148.0906,147.9625,148.0414,3963.0
2023-12-22 12:40:00,150.27,150.29,150.12,150.15,8173.0,148.1005,148.1202,147.9527,147.9822,8173.0
2023-12-22 12:45:00,150.17,150.27,150.06,150.06,3706.0,148.0019,148.1005,147.8935,147.8935,3706.0
2023-12-22 12:50:00,150.06,150.2,150.04,150.17,4846.0,147.8935,148.0315,147.8738,148.0019,4846.0
2023-12-22 12:55:00,150.14,150.19,150.04,150.18,2041.0,147.9724,148.0216,147.8738,148.0118,2041.0
2023-12-22 13:00:00,150.15,150.18,150.04,150.06,2780.0,147.9822,148.0118,147.8738,147.8935,2780.0
2023-12-22 13:05:00,150.09,150.19,150.09,150.14,4165.0,147.9231,148.0216,147.9231,147.9724,4165.0
2023-12-22 13:10:00,150.09,150.09,150.04,150.09,2007.0,147.9231,147.9231,147.8738,147.9231,2007.0
2023-12-22 13:15:00,150.11,150.14,150.08,150.09,3621.0,147.9428,147.9724,147.9132,147.9231,3621.0
2023-12-22 13:20:00,150.08,150.11,150.06,150.08,4227.0,147.9132,147.9428,147.8935,147.9132,4227.0
2023-12-22 13:25:00,150.1,150.12,150.03,150.11,7703.0,147.9329,147.9527,147.8639,147.9428,7703.0
2023-12-22 13:30:00,150.14,150.27,150.13,150.27,5383.0,147.9724,148.1005,147.9625,148.1005,5383.0
2023-12-22 13:35:00,150.27,150.29,150.16,150.16,4748.0,148.1005,148.1202,147.9921,147.9921,4748.0
2023-12-22 13:40:00,150.22,150.31,150.21,150.29,3660.0,148.0512,148.1399,148.0414,148.1202,3660.0
2023-12-22 13:45:00,150.3,150.39,150.3,150.36,4740.0,148.1301,148.2188,148.1301,148.1892,4740.0
2023-12-22 13:50:00,150.34,150.37,150.13,150.14,10413.0,148.1695,148.199,147.9625,147.9724,10413.0
2023-12-22 13:55:00,150.13,150.15,150.06,150.1,8740.0,147.9625,147.9822,147.8935,147.9329,8740.0
2023-12-22 14:00:00,150.11,150.13,150.01,150.01,6020.0,147.9428,147.9625,147.8442,147.8442,6020.0
2023-12-22 14:05:00,149.98,149.99,149.7,149.88,6794.0,147.8147,147.8245,147.5387,147.7161,6794.0
2023-12-22 14:10:00,149.91,149.95,149.86,149.92,3918.0,147.7457,147.7851,147.6964,147.7555,3918.0
2023-12-22 14:15:00,149.89,149.89,149.53,149.6,6285.0,147.726,147.726,147.3712,147.4402,6285.0
2023-12-22 14:20:00,149.58,149.58,149.17,149.28,6555.0,147.4204,147.4204,147.0164,147.1248,6555.0
2023-12-22 14:25:00,149.2,149.21,149.01,149.07,11565.0,147.0459,147.0558,146.8587,146.9178,11565.0
2023-12-22 14:30:00,149.11,149.25,148.96,149.1,17616.0,146.9572,147.0952,146.8094,146.9474,17616.0
2023-12-22 14:35:00,149.09,149.44,149.02,149.42,9960.0,146.9375,147.2825,146.8685,147.2628,9960.0
2023-12-22 14:40:00,149.4,149.7,149.36,149.61,5370.0,147.243,147.5387,147.2036,147.45,5370.0
2023-12-22 14:45:00,149.6,149.61,149.52,149.59,5558.0,147.4402,147.45,147.3613,147.4303,5558.0
2023-12-22 14:50:00,149.64,149.89,149.64,149.65,8771.0,147.4796,147.726,147.4796,147.4894,8771.0
2023-12-22 14:55:00,149.69,149.89,149.69,149.89,7274.0,147.5289,147.726,147.5289,147.726,7274.0
2023-12-22 15:00:00,149.91,150.0,149.87,149.98,11408.0,147.7457,147.8344,147.7063,147.8147,11408.0
2023-12-22 15:05:00,149.98,150.07,149.9,149.9,12521.0,147.8147,147.9034,147.7358,147.7358,12521.0
2023-12-22 15:10:00,149.93,149.99,149.82,149.84,6614.0,147.7654,147.8245,147.657,147.6767,6614.0
2023-12-22 15:15:00,149.85,149.89,149.8,149.89,6398.0,147.6865,147.726,147.6373,147.726,6398.0
2023-12-22 15:20:00,149.88,149.93,149.79,149.92,9107.0,147.7161,147.7654,147.6274,147.7555,9107.0
2023-12-22 15:25:00,149.93,150.06,149.88,150.03,8203.0,147.7654,147.8935,147.7161,147.8639,8203.0
2023-12-22 15:30:00,150.06,150.07,149.82,149.83,12114.0,147.8935,147.9034,147.657,147.6668,12114.0
2023-12-22 15:35:00,149.83,149.9,149.75,149.76,15690.0,147.6668,147.7358,147.588,147.5978,15690.0
2023-12-22 15:40:00,149.76,149.8,149.62,149.8,11518.0,147.5978,147.6373,147.4599,147.6373,11518.0
2023-12-22 15:45:00,149.83,149.93,149.64,149.64,19932.0,147.6668,147.7654,147.4796,147.4796,19932.0
2023-12-22 15:50:00,149.64,149.91,149.64,149.86,27414.0,147.4796,147.7457,147.4796,147.6964,27414.0
2023-12-22 15:55:00,149.86,149.97,149.84,149.93,69341.0,147.6964,147.8048,147.6767,147.7654,69341.0
2023-12-26 09:30:00,150.32,150.62,150.22,150.56,12925.0,148.1498,148.4454,148.0512,148.3863,12925.0
2023-12-26 09:35:00,150.57,150.67,150.42,150.5,4788.0,148.3962,148.4947,148.2483,148.3272,4788.0
2023-12-26 09:40:00,150.43,150.43,150.07,150.3,3635.0,148.2582,148.2582,147.9034,148.1301,3635.0
2023-12-26 09:45:00,150.21,150.69,150.21,150.69,10307.0,148.0414,148.5144,148.0414,148.5144,10307.0
2023-12-26 09:50:00,150.7,150.9,150.61,150.85,4795.0,148.5243,148.7214,148.4356,148.6721,4795.0
2023-12-26 09:55:00,150.9,151.01,150.84,150.97,8508.0,148.7214,148.8298,148.6623,148.7904,8508.0
2023-12-26 10:00:00,150.91,151.08,150.78,150.96,21174.0,148.7312,148.8988,148.6031,148.7805,21174.0
2023-12-26 10:05:00,150.94,151.01,150.83,150.83,4531.0,148.7608,148.8298,148.6524,148.6524,4531.0
2023-12-26 10:10:00,150.82,150.88,150.69,150.69,4099.0,148.6425,148.7017,148.5144,148.5144,4099.0
2023-12-26 10:15:00,150.69,150.76,150.51,150.51,7143.0,148.5144,148.5834,148.337,148.337,7143.0
2023-12-26 10:20:00,150.48,150.54,150.4,150.42,6129.0,148.3075,148.3666,148.2286,148.2483,6129.0
2023-12-26 10:25:00,150.47,150.49,150.32,150.35,7960.0,148.2976,148.3173,148.1498,148.1793,7960.0
2023-12-26 10:30:00,150.33,150.53,150.33,150.49,5118.0,148.1596,148.3567,148.1596,148.3173,5118.0
2023-12-26 10:35:00,150.48,150.58,150.48,150.51,2913.0,148.3075,148.406,148.3075,148.337,2913.0
2023-12-26 10:40:00,150.49,150.49,150.35,150.39,5120.0,148.3173,148.3173,148.1793,148.2188,5120.0
2023-12-26 10:45:00,150.45,150.58,150.41,150.53,3771.0,148.2779,148.406,148.2385,148.3567,3771.0
2023-12-26 10:50:00,150.57,150.73,150.53,150.73,7249.0,148.3962,148.5538,148.3567,148.5538,7249.0
2023-12-26 10:55:00,150.74,150.86,150.71,150.82,4397.0,148.5637,148.682,148.5341,148.6425,4397.0
2023-12-26 11:00:00,150.82,150.86,150.73,150.77,2251.0,148.6425,148.682,148.5538,148.5933,2251.0
2023-12-26 11:05:00,150.74,150.94,150.74,150.88,6515.0,148.5637,148.7608,148.5637,148.7017,6515.0
2023-12-26 11:10:00,150.78,150.85,150.77,150.77,2626.0,148.6031,148.6721,148.5933,148.5933,2626.0
2023-12-26 11:15:00,150.82,150.82,150.75,150.8,1862.0,148.6425,148.6425,148.5736,148.6228,1862.0
2023-12-26 11:20:00,150.86,150.92,150.79,150.79,2475.0,148.682,148.7411,148.613,148.613,2475.0
2023-12-26 11:25:00,150.76,150.91,150.74,150.87,12131.0,148.5834,148.7312,148.5637,148.6918,12131.0
2023-12-26 11:30:00,150.88,150.93,150.84,150.89,4376.0,148.7017,148.751,148.6623,148.7115,4376.0
2023-12-26 11:35:00,150.85,150.9,150.85,150.87,953.0,148.6721,148.7214,148.6721,148.6918,953.0
2023-12-26 11:40:00,150.87,150.89,150.85,150.86,4006.0,148.6918,148.7115,148.6721,148.682,4006.0
2023-12-26 11:45:00,150.83,150.97,150.82,150.9,3123.0,148.6524,148.7904,148.6425,148.7214,3123.0
2023-12-26 11:50:00,150.84,151.01,150.75,151.0,15387.0,148.6623,148.8298,148.5736,148.8199,15387.0
2023-12-26 11:55:00,151.0,151.1,150.95,151.1,11346.0,148.8199,148.9185,148.7707,148.9185,11346.0
2023-12-26 12:00:00,151.09,151.11,151.03,151.09,3294.0,148.9086,148.9284,148.8495,148.9086,3294.0
2023-12-26 12:05:00,151.08,151.15,151.03,151.1,2348.0,148.8988,148.9678,148.8495,148.9185,2348.0
2023-12-26 12:10:00,151.15,151.26,151.13,151.24,4751.0,148.9678,149.0762,148.9481,149.0565,4751.0
2023-12-26 12:15:00,151.24,151.42,151.22,151.33,9807.0,149.0565,149.2339,149.0368,149.1452,9807.0
2023-12-26 12:20:00,151.37,151.38,151.29,151.32,4473.0,149.1846,149.1945,149.1058,149.1353,4473.0
2023-12-26 12:25:00,151.28,151.31,151.26,151.26,2451.0,149.0959,149.1255,149.0762,149.0762,2451.0
2023-12-26 12:30:00,151.27,151.27,151.11,151.11,4489.0,149.086,149.086,148.9284,148.9284,4489.0
2023-12-26 12:35:00,151.09,151.11,150.92,150.92,5421.0,148.9086,148.9284,148.7411,148.7411,5421.0
2023-12-26 12:40:00,150.91,151.05,150.91,151.05,2700.0,148.7312,148.8692,148.7312,148.8692,2700.0
2023-12-26 12:45:00,151.08,151.2,151.06,151.2,2569.0,148.8988,149.0171,148.8791,149.0171,2569.0
2023-12-26 12:50:00,151.17,151.17,151.11,151.11,1250.0,148.9875,148.9875,148.9284,148.9284,1250.0
2023-12-26 12:55:00,151.12,151.12,151.05,151.06,2482.0,148.9382,148.9382,148.8692,148.8791,2482.0
2023-12-26 13:00:00,151.03,151.11,150.98,151.09,2340.0,148.8495,148.9284,148.8002,148.9086,2340.0
2023-12-26 13:05:00,151.11,151.19,151.11,151.16,6168.0,148.9284,149.0072,148.9284,148.9776,6168.0
2023-12-26 13:10:00,151.18,151.28,151.18,151.24,2709.0,148.9973,149.0959,148.9973,149.0565,2709.0
2023-12-26 13:15:00,151.21,151.21,151.16,151.21,4912.0,149.0269,149.0269,148.9776,149.0269,4912.0
2023-12-26 13:20:00,151.19,151.19,151.11,151.15,7381.0,149.0072,149.0072,148.9284,148.9678,7381.0
2023-12-26 13:25:00,151.17,151.19,151.13,151.16,3580.0,148.9875,149.0072,148.9481,148.9776,3580.0
2023-12-26 13:30:00,151.16,151.16,151.08,151.09,4752.0,148.9776,148.9776,148.8988,148.9086,4752.0
2023-12-26 13:35:00,151.09,151.1,150.99,151.0,5466.0,148.9086,148.9185,148.8101,148.8199,5466.0
2023-12-26 13:40:00,151.02,151.04,150.96,151.03,6170.0,148.8397,148.8594,148.7805,148.8495,6170.0
2023-12-26 13:45:00,151.03,151.05,150.98,151.0,4539.0,148.8495,148.8692,148.8002,148.8199,4539.0
2023-12-26 13:50:00,150.95,150.95,150.84,150.94,4352.0,148.7707,148.7707,148.6623,148.7608,4352.0
2023-12-26 13:55:00,150.97,151.02,150.94,151.0,3137.0,148.7904,148.8397,148.7608,148.8199,3137.0
2023-12-26 14:00:00,150.98,151.21,150.98,151.18,7944.0,148.8002,149.0269,148.8002,148.9973,7944.0
2023-12-26 14:05:00,151.19,151.21,151.14,151.16,2819.0,149.0072,149.0269,148.9579,148.9776,2819.0
2023-12-26 14:10:00,151.15,151.18,151.03,151.06,15898.0,148.9678,148.9973,148.8495,148.8791,15898.0
2023-12-26 14:15:00,151.06,151.15,151.05,151.12,5467.0,148.8791,148.9678,148.8692,148.9382,5467.0
2023-12-26 14:20:00,151.15,151.15,151.05,151.09,6547.0,148.9678,148.9678,148.8692,148.9086,6547.0
2023-12-26 14:25:00,151.09,151.13,151.07,151.08,5170.0,148.9086,148.9481,148.8889,148.8988,5170.0
2023-12-26 14:30:00,151.09,151.26,151.08,151.22,5607.0,148.9086,149.0762,148.8988,149.0368,5607.0
2023-12-26 14:35:00,151.2,151.23,151.18,151.19,2260.0,149.0171,149.0466,148.9973,149.0072,2260.0
2023-12-26 14:40:00,151.17,151.18,151.05,151.05,6421.0,148.9875,148.9973,148.8692,148.8692,6421.0
2023-12-26 14:45:00,151.03,151.08,150.91,150.92,6639.0,148.8495,148.8988,148.7312,148.7411,6639.0
2023-12-26 14:50:00,150.91,150.99,150.89,150.95,7109.0,148.7312,148.8101,148.7115,148.7707,7109.0
2023-12-26 14:55:00,150.94,150.96,150.89,150.9,4378.0,148.7608,148.7805,148.7115,148.7214,4378.0
2023-12-26 15:00:00,150.88,150.89,150.77,150.84,6408.0,148.7017,148.7115,148.5933,148.6623,6408.0
2023-12-26 15:05:00,150.86,150.87,150.74,150.78,6259.0,148.682,148.6918,148.5637,148.6031,6259.0
2023-12-26 15:10:00,150.78,150.83,150.73,150.73,4943.0,148.6031,148.6524,148.5538,148.5538,4943.0
2023-12-26 15:15:00,150.73,150.78,150.7,150.78,8367.0,148.5538,148.6031,148.5243,148.6031,8367.0
2023-12-26 15:20:00,150.78,150.89,150.76,150.85,5089.0,148.6031,148.7115,148.5834,148.6721,5089.0
2023-12-26 15:25:00,150.86,150.99,150.86,150.87,8736.0,148.682,148.8101,148.682,148.6918,8736.0
2023-12-26 15:30:00,150.87,150.89,150.83,150.86,10749.0,148.6918,148.7115,148.6524,148.682,10749.0
2023-12-26 15:35:00,150.87,150.88,150.6,150.61,14439.0,148.6918,148.7017,148.4257,148.4356,14439.0
2023-12-26 15:40:00,150.6,150.73,150.59,150.7,13354.0,148.4257,148.5538,148.4159,148.5243,13354.0
2023-12-26 15:45:00,150.7,150.84,150.68,150.79,17581.0,148.5243,148.6623,148.5046,148.613,17581.0
2023-12-26 15:50:00,150.77,150.84,150.67,150.8,34327.0,148.5933,148.6623,148.4947,148.6228,34327.0
2023-12-26 15:55:00,150.8,150.83,150.64,150.7,72299.0,148.6228,148.6524,148.4651,148.5243,72299.0
2023-12-27 09:30:00,150.98,151.16,150.31,150.59,19228.0,148.8002,148.9776,148.1399,148.4159,19228.0
2023-12-27 09:35:00,150.72,151.09,150.72,151.03,12215.0,148.544,148.9086,148.544,148.8495,12215.0
2023-12-27 09:40:00,150.96,151.29,150.91,151.29,3095.0,148.7805,149.1058,148.7312,149.1058,3095.0
2023-12-27 09:45:00,151.29,151.33,150.9,150.95,5894.0,149.1058,149.1452,148.7214,148.7707,5894.0
2023-12-27 09:50:00,150.91,151.21,150.9,151.09,4923.0,148.7312,149.0269,148.7214,148.9086,4923.0
2023-12-27 09:55:00,151.13,151.32,151.04,151.1,14971.0,148.9481,149.1353,148.8594,148.9185,14971.0
2023-12-27 10:00:00,150.95,151.38,150.95,151.37,7484.0,148.7707,149.1945,148.7707,149.1846,7484.0
2023-12-27 10:05:00,151.31,151.31,151.14,151.23,3455.0,149.1255,149.1255,148.9579,149.0466,3455.0
2023-12-27 10:10:00,151.18,151.23,150.94,151.04,5932.0,148.9973,149.0466,148.7608,148.8594,5932.0
2023-12-27 10:15:00,151.04,151.09,150.91,150.99,6303.0,148.8594,148.9086,148.7312,148.8101,6303.0
2023-12-27 10:20:00,151.01,151.1,150.97,151.1,4780.0,148.8298,148.9185,148.7904,148.9185,4780.0
2023-12-27 10:25:00,151.12,151.36,151.11,151.35,6328.0,148.9382,149.1747,148.9284,149.1649,6328.0
2023-12-27 10:30:00,151.35,151.43,151.23,151.24,4096.0,149.1649,149.2437,149.0466,149.0565,4096.0
2023-12-27 10:35:00,151.22,151.29,151.18,151.28,3155.0,149.0368,149.1058,148.9973,149.0959,3155.0
2023-12-27 10:40:00,151.25,151.25,151.05,151.15,5819.0,149.0663,149.0663,148.8692,148.9678,5819.0
2023-12-27 10:45:00,151.12,151.17,151.04,151.12,4629.0,148.9382,148.9875,148.8594,148.9382,4629.0
2023-12-27 10:50:00,151.15,151.26,151.04,151.25,4720.0,148.9678,149.0762,148.8594,149.0663,4720.0
2023-12-27 10:55:00,151.23,151.3,151.18,151.25,4526.0,149.0466,149.1156,148.9973,149.0663,4526.0
2023-12-27 11:00:00,151.24,151.26,151.14,151.2,3543.0,149.0565,149.0762,148.9579,149.0171,3543.0
2023-12-27 11:05:00,151.25,151.48,151.25,151.39,4357.0,149.0663,149.293,149.0663,149.2043,4357.0
2023-12-27 11:10:00,151.39,151.4,151.25,151.3,1669.0,149.2043,149.2142,149.0663,149.1156,1669.0
2023-12-27 11:15:00,151.36,151.59,151.35,151.53,5352.0,149.1747,149.4014,149.1649,149.3423,5352.0
2023-12-27 11:20:00,151.57,151.57,151.41,151.42,2923.0,149.3817,149.3817,149.224,149.2339,2923.0
2023-12-27 11:25:00,151.45,151.46,151.37,151.44,2641.0,149.2634,149.2733,149.1846,149.2536,2641.0
2023-12-27 11:30:00,151.44,151.58,151.44,151.5,4606.0,149.2536,149.3916,149.2536,149.3127,4606.0
2023-12-27 11:35:00,151.55,151.58,151.49,151.56,1973.0,149.362,149.3916,149.3029,149.3719,1973.0
2023-12-27 11:40:00,151.54,151.79,151.52,151.74,5582.0,149.3521,149.5985,149.3324,149.5493,5582.0
2023-12-27 11:45:00,151.72,151.75,151.69,151.74,1974.0,149.5296,149.5591,149.5,149.5493,1974.0
2023-12-27 11:50:00,151.73,151.75,151.7,151.71,1637.0,149.5394,149.5591,149.5098,149.5197,1637.0
2023-12-27 11:55:00,151.71,151.76,151.71,151.72,3724.0,149.5197,149.569,149.5197,149.5296,3724.0
2023-12-27 12:00:00,151.72,151.72,151.56,151.56,1309.0,149.5296,149.5296,149.3719,149.3719,1309.0
2023-12-27 12:05:00,151.55,151.58,151.53,151.53,1449.0,149.362,149.3916,149.3423,149.3423,1449.0
2023-12-27 12:10:00,151.55,151.69,151.55,151.69,3705.0,149.362,149.5,149.362,149.5,3705.0
2023-12-27 12:15:00,151.68,151.72,151.63,151.7,3574.0,149.4901,149.5296,149.4409,149.5098,3574.0
2023-12-27 12:20:00,151.72,151.75,151.63,151.69,3243.0,149.5296,149.5591,149.4409,149.5,3243.0
2023-12-27 12:25:00,151.67,151.72,151.62,151.67,2190.0,149.4803,149.5296,149.431,149.4803,2190.0
2023-12-27 12:30:00,151.66,151.75,151.66,151.69,4256.0,149.4704,149.5591,149.4704,149.5,4256.0
2023-12-27 12:35:00,151.7,151.72,151.55,151.56,3908.0,149.5098,149.5296,149.362,149.3719,3908.0
2023-12-27 12:40:00,151.57,151.61,151.49,151.49,1827.0,149.3817,149.4211,149.3029,149.3029,1827.0
2023-12-27 12:45:00,151.49,151.59,151.48,151.55,1385.0,149.3029,149.4014,149.293,149.362,1385.0
2023-12-27 12:50:00,151.58,151.62,151.55,151.62,2860.0,149.3916,149.431,149.362,149.431,2860.0
2023-12-27 12:55:00,151.62,151.72,151.62,151.72,1264.0,149.431,149.5296,149.431,149.5296,1264.0
2023-12-27 13:00:00,151.71,151.86,151.69,151.86,29888.0,149.5197,149.6675,149.5,149.6675,29888.0
2023-12-27 13:05:00,151.89,152.5,151.85,152.38,27104.0,149.6971,150.2983,149.6577,150.18,27104.0
2023-12-27 13:10:00,152.37,152.52,152.29,152.41,10934.0,150.1702,150.318,150.0913,150.2096,10934.0
2023-12-27 13:15:00,152.42,152.53,152.41,152.48,6006.0,150.2194,150.3279,150.2096,150.2786,6006.0
2023-12-27 13:20:00,152.5,152.5,152.07,152.16,12867.0,150.2983,150.2983,149.8745,149.9632,12867.0
2023-12-27 13:25:00,152.17,152.17,152.03,152.08,2997.0,149.9731,149.9731,149.8351,149.8844,2997.0
2023-12-27 13:30:00,152.09,152.12,152.02,152.07,2501.0,149.8942,149.9238,149.8252,149.8745,2501.0
2023-12-27 13:35:00,152.14,152.16,152.08,152.12,5525.0,149.9435,149.9632,149.8844,149.9238,5525.0
2023-12-27 13:40:00,152.18,152.18,152.06,152.12,3437.0,149.9829,149.9829,149.8646,149.9238,3437.0
2023-12-27 13:45:00,152.09,152.1,151.96,152.01,3887.0,149.8942,149.9041,149.7661,149.8154,3887.0
2023-12-27 13:50:00,152.03,152.05,151.93,152.03,5845.0,149.8351,149.8548,149.7365,149.8351,5845.0
2023-12-27 13:55:00,152.05,152.05,151.95,151.97,2549.0,149.8548,149.8548,149.7562,149.7759,2549.0
2023-12-27 14:00:00,151.84,151.84,151.6,151.6,3329.0,149.6478,149.6478,149.4113,149.4113,3329.0
2023-12-27 14:05:00,151.61,151.85,151.61,151.85,4064.0,149.4211,149.6577,149.4211,149.6577,4064.0
2023-12-27 14:10:00,151.84,151.84,151.66,151.66,5253.0,149.6478,149.6478,149.4704,149.4704,5253.0
2023-12-27 14:15:00,151.74,151.89,151.7,151.86,3810.0,149.5493,149.6971,149.5098,149.6675,3810.0
2023-12-27 14:20:00,151.86,152.05,151.84,152.02,6868.0,149.6675,149.8548,149.6478,149.8252,6868.0
2023-12-27 14:25:00,152.0,152.09,151.92,151.99,5965.0,149.8055,149.8942,149.7267,149.7957,5965.0
2023-12-27 14:30:00,151.98,152.02,151.86,151.89,5696.0,149.7858,149.8252,149.6675,149.6971,5696.0
2023-12-27 14:35:00,151.86,151.89,151.81,151.86,8642.0,149.6675,149.6971,149.6183,149.6675,8642.0
2023-12-27 14:40:00,151.84,151.86,151.77,151.77,1109.0,149.6478,149.6675,149.5788,149.5788,1109.0
2023-12-27 14:45:00,151.79,151.85,151.79,151.82,3130.0,149.5985,149.6577,149.5985,149.6281,3130.0
2023-12-27 14:50:00,151.81,151.81,151.66,151.69,4991.0,149.6183,149.6183,149.4704,149.5,4991.0
2023-12-27 14:55:00,151.67,151.76,151.65,151.73,4251.0,149.4803,149.569,149.4606,149.5394,4251.0
2023-12-27 15:00:00,151.73,151.86,151.73,151.83,4842.0,149.5394,149.6675,149.5394,149.638,4842.0
2023-12-27 15:05:00,151.83,151.93,151.77,151.88,4511.0,149.638,149.7365,149.5788,149.6872,4511.0
2023-12-27 15:10:00,151.85,151.86,151.76,151.77,4349.0,149.6577,149.6675,149.569,149.5788,4349.0
2023-12-27 15:15:00,151.77,152.04,151.77,151.94,12358.0,149.5788,149.8449,149.5788,149.7464,12358.0
2023-12-27 15:20:00,151.94,152.01,151.8,151.8,5720.0,149.7464,149.8154,149.6084,149.6084,5720.0
2023-12-27 15:25:00,151.76,151.88,151.65,151.87,8420.0,149.569,149.6872,149.4606,149.6774,8420.0
2023-12-27 15:30:00,151.85,151.91,151.78,151.89,6184.0,149.6577,149.7168,149.5887,149.6971,6184.0
2023-12-27 15:35:00,151.93,152.02,151.82,151.86,6630.0,149.7365,149.8252,149.6281,149.6675,6630.0
2023-12-27 15:40:00,151.85,151.88,151.67,151.68,7818.0,149.6577,149.6872,149.4803,149.4901,7818.0
2023-12-27 15:45:00,151.67,151.78,151.53,151.53,16775.0,149.4803,149.5887,149.3423,149.3423,16775.0
2023-12-27 15:50:00,151.53,151.6,151.26,151.43,40746.0,149.3423,149.4113,149.0762,149.2437,40746.0
2023-12-27 15:55:00,151.44,151.82,151.44,151.79,96282.0,149.2536,149.6281,149.2536,149.5985,96282.0
2023-12-28 09:30:00,151.75,151.75,151.24,151.25,29146.0,149.5591,149.5591,149.0565,149.0663,29146.0
2023-12-28 09:35:00,151.26,151.37,151.16,151.18,2778.0,149.0762,149.1846,148.9776,148.9973,2778.0
2023-12-28 09:40:00,151.24,151.38,151.1,151.25,6057.0,149.0565,149.1945,148.9185,149.0663,6057.0
2023-12-28 09:45:00,151.24,151.97,151.2,151.95,4959.0,149.0565,149.7759,149.0171,149.7562,4959.0
2023-12-28 09:50:00,152.09,152.11,151.85,152.03,12808.0,149.8942,149.9139,149.6577,149.8351,12808.0
2023-12-28 09:55:00,152.03,152.35,152.03,152.12,9785.0,149.8351,150.1505,149.8351,149.9238,9785.0
2023-12-28 10:00:00,152.15,152.32,152.11,152.28,8990.0,149.9533,150.1209,149.9139,150.0815,8990.0
2023-12-28 10:05:00,152.22,152.24,152.07,152.08,8971.0,150.0223,150.042,149.8745,149.8844,8971.0
2023-12-28 10:10:00,152.04,152.09,151.94,152.07,6575.0,149.8449,149.8942,149.7464,149.8745,6575.0
2023-12-28 10:15:00,152.07,152.24,152.07,152.24,6054.0,149.8745,150.042,149.8745,150.042,6054.0
2023-12-28 10:20:00,152.27,152.35,152.1,152.11,3464.0,150.0716,150.1505,149.9041,149.9139,3464.0
2023-12-28 10:25:00,152.17,152.24,152.08,152.21,8486.0,149.9731,150.042,149.8844,150.0125,8486.0
2023-12-28 10:30:00,152.25,152.39,152.24,152.36,8757.0,150.0519,150.1899,150.042,150.1603,8757.0
2023-12-28 10:35:00,152.35,152.57,152.28,152.5,17607.0,150.1505,150.3673,150.0815,150.2983,17607.0
2023-12-28 10:40:00,152.51,152.57,152.37,152.39,6450.0,150.3081,150.3673,150.1702,150.1899,6450.0
2023-12-28 10:45:00,152.36,152.57,152.29,152.57,9671.0,150.1603,150.3673,150.0913,150.3673,9671.0
2023-12-28 10:50:00,152.56,152.6,152.45,152.45,10781.0,150.3574,150.3968,150.249,150.249,10781.0
2023-12-28 10:55:00,152.46,152.5,152.34,152.45,13065.0,150.2589,150.2983,150.1406,150.249,13065.0
2023-12-28 11:00:00,152.44,152.55,152.44,152.5,17308.0,150.2392,150.3476,150.2392,150.2983,17308.0
2023-12-28 11:05:00,152.5,152.57,152.47,152.56,12281.0,150.2983,150.3673,150.2687,150.3574,12281.0
2023-12-28 11:10:00,152.58,152.69,152.57,152.61,8910.0,150.3771,150.4855,150.3673,150.4067,8910.0
2023-12-28 11:15:00,152.59,152.61,152.35,152.38,9409.0,150.387,150.4067,150.1505,150.18,9409.0
2023-12-28 11:20:00,152.38,152.48,152.37,152.39,8780.0,150.18,150.2786,150.1702,150.1899,8780.0
2023-12-28 11:25:00,152.39,152.62,152.33,152.53,17587.0,150.1899,150.4166,150.1307,150.3279,17587.0
2023-12-28 11:30:00,152.53,152.56,152.37,152.37,7151.0,150.3279,150.3574,150.1702,150.1702,7151.0
2023-12-28 11:35:00,152.35,152.35,152.27,152.29,7674.0,150.1505,150.1505,150.0716,150.0913,7674.0
2023-12-28 11:40:00,152.31,152.41,152.29,152.38,6210.0,150.111,150.2096,150.0913,150.18,6210.0
2023-12-28 11:45:00,152.37,152.45,152.34,152.44,4843.0,150.1702,150.249,150.1406,150.2392,4843.0
2023-12-28 11:50:00,152.47,152.48,152.41,152.42,3601.0,150.2687,150.2786,150.2096,150.2194,3601.0
2023-12-28 11:55:00,152.41,152.47,152.37,152.47,3462.0,150.2096,150.2687,150.1702,150.2687,3462.0
2023-12-28 12:00:00,152.47,152.55,152.43,152.54,5691.0,150.2687,150.3476,150.2293,150.3377,5691.0
2023-12-28 12:05:00,152.51,152.62,152.51,152.58,4849.0,150.3081,150.4166,150.3081,150.3771,4849.0
2023-12-28 12:10:00,152.55,152.57,152.38,152.38,4595.0,150.3476,150.3673,150.18,150.18,4595.0
2023-12-28 12:15:00,152.44,152.56,152.42,152.53,7075.0,150.2392,150.3574,150.2194,150.3279,7075.0
2023-12-28 12:20:00,152.49,152.51,152.4,152.51,3655.0,150.2884,150.3081,150.1997,150.3081,3655.0
2023-12-28 12:25:00,152.49,152.49,152.45,152.45,2623.0,150.2884,150.2884,150.249,150.249,2623.0
2023-12-28 12:30:00,152.46,152.55,152.45,152.52,4825.0,150.2589,150.3476,150.249,150.318,4825.0
2023-12-28 12:35:00,152.51,152.51,152.44,152.44,2301.0,150.3081,150.3081,150.2392,150.2392,2301.0
2023-12-28 12:40:00,152.45,152.46,152.43,152.46,5557.0,150.249,150.2589,150.2293,150.2589,5557.0
2023-12-28 12:45:00,152.46,152.52,152.45,152.48,7063.0,150.2589,150.318,150.249,150.2786,7063.0
2023-12-28 12:50:00,152.5,152.51,152.44,152.5,5910.0,150.2983,150.3081,150.2392,150.2983,5910.0
2023-12-28 12:55:00,152.5,152.5,152.42,152.47,4388.0,150.2983,150.2983,150.2194,150.2687,4388.0
2023-12-28 13:00:00,152.42,152.47,152.05,152.19,10116.0,150.2194,150.2687,149.8548,149.9928,10116.0
2023-12-28 13:05:00,152.23,152.29,152.07,152.29,2300.0,150.0322,150.0913,149.8745,150.0913,2300.0
2023-12-28 13:10:00,152.32,152.35,152.21,152.26,4786.0,150.1209,150.1505,150.0125,150.0618,4786.0
2023-12-28 13:15:00,152.29,152.48,152.28,152.45,6288.0,150.0913,150.2786,150.0815,150.249,6288.0
2023-12-28 13:20:00,152.43,152.48,152.42,152.47,3597.0,150.2293,150.2786,150.2194,150.2687,3597.0
2023-12-28 13:25:00,152.45,152.47,152.42,152.45,2960.0,150.249,150.2687,150.2194,150.249,2960.0
2023-12-28 13:30:00,152.46,152.48,152.37,152.39,6672.0,150.2589,150.2786,150.1702,150.1899,6672.0
2023-12-28 13:35:00,152.42,152.5,152.38,152.46,6068.0,150.2194,150.2983,150.18,150.2589,6068.0
2023-12-28 13:40:00,152.4,152.42,152.33,152.42,2483.0,150.1997,150.2194,150.1307,150.2194,2483.0
2023-12-28 13:45:00,152.4,152.44,152.35,152.4,3188.0,150.1997,150.2392,150.1505,150.1997,3188.0
2023-12-28 13:50:00,152.42,152.44,152.39,152.4,1104.0,150.2194,150.2392,150.1899,150.1997,1104.0
2023-12-28 13:55:00,152.4,152.47,152.31,152.45,5036.0,150.1997,150.2687,150.111,150.249,5036.0
2023-12-28 14:00:00,152.46,152.52,152.43,152.5,6531.0,150.2589,150.318,150.2293,150.2983,6531.0
2023-12-28 14:05:00,152.49,152.5,152.42,152.44,3041.0,150.2884,150.2983,150.2194,150.2392,3041.0
2023-12-28 14:10:00,152.44,152.5,152.42,152.44,2480.0,150.2392,150.2983,150.2194,150.2392,2480.0
2023-12-28 14:15:00,152.41,152.43,152.38,152.4,1400.0,150.2096,150.2293,150.18,150.1997,1400.0
2023-12-28 14:20:00,152.4,152.48,152.37,152.45,3971.0,150.1997,150.2786,150.1702,150.249,3971.0
2023-12-28 14:25:00,152.41,152.46,152.39,152.42,2968.0,150.2096,150.2589,150.1899,150.2194,2968.0
2023-12-28 14:30:00,152.39,152.44,152.32,152.37,4421.0,150.1899,150.2392,150.1209,150.1702,4421.0
2023-12-28 14:35:00,152.37,152.42,152.36,152.41,4522.0,150.1702,150.2194,150.1603,150.2096,4522.0
2023-12-28 14:40:00,152.41,152.42,152.35,152.41,4208.0,150.2096,150.2194,150.1505,150.2096,4208.0
2023-12-28 14:45:00,152.43,152.45,152.37,152.44,3174.0,150.2293,150.249,150.1702,150.2392,3174.0
2023-12-28 14:50:00,152.46,152.46,152.27,152.27,3417.0,150.2589,150.2589,150.0716,150.0716,3417.0
2023-12-28 14:55:00,152.28,152.4,152.28,152.36,4349.0,150.0815,150.1997,150.0815,150.1603,4349.0
2023-12-28 15:00:00,152.36,152.36,152.12,152.14,10540.0,150.1603,150.1603,149.9238,149.9435,10540.0
2023-12-28 15:05:00,152.13,152.25,152.12,152.21,7777.0,149.9336,150.0519,149.9238,150.0125,7777.0
2023-12-28 15:10:00,152.2,152.21,151.96,152.0,20044.0,150.0026,150.0125,149.7661,149.8055,20044.0
2023-12-28 15:15:00,152.0,152.19,151.99,152.18,5477.0,149.8055,149.9928,149.7957,149.9829,5477.0
2023-12-28 15:20:00,152.15,152.17,152.07,152.12,4203.0,149.9533,149.9731,149.8745,149.9238,4203.0
2023-12-28 15:25:00,152.12,152.17,152.11,152.13,4574.0,149.9238,149.9731,149.9139,149.9336,4574.0
2023-12-28 15:30:00,152.14,152.18,152.12,152.13,5822.0,149.9435,149.9829,149.9238,149.9336,5822.0
2023-12-28 15:35:00,152.14,152.26,152.14,152.2,10818.0,149.9435,150.0618,149.9435,150.0026,10818.0
2023-12-28 15:40:00,152.23,152.36,152.2,152.32,9988.0,150.0322,150.1603,150.0026,150.1209,9988.0
2023-12-28 15:45:00,152.34,152.41,152.27,152.3,10140.0,150.1406,150.2096,150.0716,150.1012,10140.0
2023-12-28 15:50:00,152.31,152.34,152.04,152.04,28315.0,150.111,150.1406,149.8449,149.8449,28315.0
2023-12-28 15:55:00,152.05,152.12,151.92,152.0,76973.0,149.8548,149.9238,149.7267,149.8055,76973.0
2023-12-29 09:30:00,151.46,152.06,151.01,151.89,29364.0,149.2733,149.8646,148.8298,149.6971,29364.0
2023-12-29 09:35:00,152.11,152.56,152.0,152.45,7436.0,149.9139,150.3574,149.8055,150.249,7436.0
2023-12-29 09:40:00,152.4,152.76,152.33,152.54,8347.0,150.1997,150.5545,150.1307,150.3377,8347.0
2023-12-29 09:45:00,152.61,152.61,152.29,152.39,5086.0,150.4067,150.4067,150.0913,150.1899,5086.0
2023-12-29 09:50:00,152.39,152.43,152.05,152.29,5930.0,150.1899,150.2293,149.8548,150.0913,5930.0
2023-12-29 09:55:00,152.23,152.38,152.21,152.37,5219.0,150.0322,150.18,150.0125,150.1702,5219.0
2023-12-29 10:00:00,152.41,152.46,152.25,152.39,6255.0,150.2096,150.2589,150.0519,150.1899,6255.0
2023-12-29 10:05:00,152.39,152.41,152.14,152.18,7611.0,150.1899,150.2096,149.9435,149.9829,7611.0
2023-12-29 10:10:00,152.23,152.37,152.19,152.26,10717.0,150.0322,150.1702,149.9928,150.0618,10717.0
2023-12-29 10:15:00,152.3,152.39,152.22,152.32,8438.0,150.1012,150.1899,150.0223,150.1209,8438.0
2023-12-29 10:20:00,152.37,152.49,152.25,152.43,8264.0,150.1702,150.2884,150.0519,150.2293,8264.0
2023-12-29 10:25:00,152.41,152.42,152.3,152.35,3794.0,150.2096,150.2194,150.1012,150.1505,3794.0
2023-12-29 10:30:00,152.4,152.41,152.13,152.19,13514.0,150.1997,150.2096,149.9336,149.9928,13514.0
2023-12-29 10:35:00,152.16,152.26,152.1,152.2,7449.0,149.9632,150.0618,149.9041,150.0026,7449.0
2023-12-29 10:40:00,152.21,152.21,152.0,152.0,9513.0,150.0125,150.0125,149.8055,149.8055,9513.0
2023-12-29 10:45:00,151.99,152.09,151.75,152.05,10061.0,149.7957,149.8942,149.5591,149.8548,10061.0
2023-12-29 10:50:00,152.1,152.13,151.98,152.03,5445.0,149.9041,149.9336,149.7858,149.8351,5445.0
2023-12-29 10:55:00,152.04,152.22,152.03,152.1,4943.0,149.8449,150.0223,149.8351,149.9041,4943.0
2023-12-29 11:00:00,152.13,152.38,152.04,152.27,15202.0,149.9336,150.18,149.8449,150.0716,15202.0
2023-12-29 11:05:00,152.27,152.27,151.98,152.16,10892.0,150.0716,150.0716,149.7858,149.9632,10892.0
2023-12-29 11:10:00,152.16,152.16,151.9,151.9,6347.0,149.9632,149.9632,149.707,149.707,6347.0
2023-12-29 11:15:00,151.85,151.92,151.67,151.68,6809.0,149.6577,149.7267,149.4803,149.4901,6809.0
2023-12-29 11:20:00,151.76,151.78,151.6,151.76,4377.0,149.569,149.5887,149.4113,149.569,4377.0
2023-12-29 11:25:00,151.71,151.77,151.51,151.54,5570.0,149.5197,149.5788,149.3226,149.3521,5570.0
2023-12-29 11:30:00,151.53,151.65,151.45,151.65,3063.0,149.3423,149.4606,149.2634,149.4606,3063.0
2023-12-29 11:35:00,151.64,151.75,151.54,151.75,4850.0,149.4507,149.5591,149.3521,149.5591,4850.0
2023-12-29 11:40:00,151.75,151.77,151.68,151.77,2691.0,149.5591,149.5788,149.4901,149.5788,2691.0
2023-12-29 11:45:00,151.74,151.81,151.68,151.78,5233.0,149.5493,149.6183,149.4901,149.5887,5233.0
2023-12-29 11:50:00,151.81,151.81,151.6,151.69,4944.0,149.6183,149.6183,149.4113,149.5,4944.0
2023-12-29 11:55:00,151.61,151.7,151.6,151.65,3287.0,149.4211,149.5098,149.4113,149.4606,3287.0
2023-12-29 12:00:00,151.63,151.7,151.59,151.64,4902.0,149.4409,149.5098,149.4014,149.4507,4902.0
2023-12-29 12:05:00,151.6,151.64,151.57,151.59,2266.0,149.4113,149.4507,149.3817,149.4014,2266.0
2023-12-29 12:10:00,151.62,151.68,151.52,151.54,4418.0,149.431,149.4901,149.3324,149.3521,4418.0
2023-12-29 12:15:00,151.5,151.6,151.48,151.55,3326.0,149.3127,149.4113,149.293,149.362,3326.0
2023-12-29 12:20:00,151.64,151.64,151.48,151.55,3818.0,149.4507,149.4507,149.293,149.362,3818.0
2023-12-29 12:25:00,151.53,151.54,151.4,151.43,5682.0,149.3423,149.3521,149.2142,149.2437,5682.0
2023-12-29 12:30:00,151.48,151.66,151.48,151.66,3890.0,149.293,149.4704,149.293,149.4704,3890.0
2023-12-29 12:35:00,151.66,151.75,151.63,151.69,5841.0,149.4704,149.5591,149.4409,149.5,5841.0
2023-12-29 12:40:00,151.73,151.77,151.72,151.77,3211.0,149.5394,149.5788,149.5296,149.5788,3211.0
2023-12-29 12:45:00,151.8,151.83,151.65,151.68,4103.0,149.6084,149.638,149.4606,149.4901,4103.0
2023-12-29 12:50:00,151.65,151.81,151.63,151.8,2446.0,149.4606,149.6183,149.4409,149.6084,2446.0
2023-12-29 12:55:00,151.88,152.04,151.87,152.0,2873.0,149.6872,149.8449,149.6774,149.8055,2873.0
2023-12-29 13:00:00,152.01,152.01,151.7,151.82,8085.0,149.8154,149.8154,149.5098,149.6281,8085.0
2023-12-29 13:05:00,151.83,151.95,151.79,151.91,3416.0,149.638,149.7562,149.5985,149.7168,3416.0
2023-12-29 13:10:00,151.91,151.94,151.85,151.9,3634.0,149.7168,149.7464,149.6577,149.707,3634.0
2023-12-29 13:15:00,151.86,151.89,151.75,151.83,4082.0,149.6675,149.6971,149.5591,149.638,4082.0
2023-12-29 13:20:00,151.8,151.83,151.7,151.73,2224.0,149.6084,149.638,149.5098,149.5394,2224.0
2023-12-29 13:25:00,151.75,151.82,151.74,151.79,2609.0,149.5591,149.6281,149.5493,149.5985,2609.0
2023-12-29 13:30:00,151.78,151.86,151.76,151.8,3368.0,149.5887,149.6675,149.569,149.6084,3368.0
2023-12-29 13:35:00,151.81,151.93,151.8,151.92,3179.0,149.6183,149.7365,149.6084,149.7267,3179.0
2023-12-29 13:40:00,151.88,152.02,151.88,152.0,2744.0,149.6872,149.8252,149.6872,149.8055,2744.0
2023-12-29 13:45:00,152.0,152.01,151.87,152.0,6373.0,149.8055,149.8154,149.6774,149.8055,6373.0
2023-12-29 13:50:00,152.01,152.01,151.83,151.83,4163.0,149.8154,149.8154,149.638,149.638,4163.0
2023-12-29 13:55:00,151.86,152.0,151.86,151.94,2502.0,149.6675,149.8055,149.6675,149.7464,2502.0
2023-12-29 14:00:00,151.96,152.0,151.84,151.84,2523.0,149.7661,149.8055,149.6478,149.6478,2523.0
2023-12-29 14:05:00,151.8,151.84,151.77,151.78,1601.0,149.6084,149.6478,149.5788,149.5887,1601.0
2023-12-29 14:10:00,151.77,151.85,151.77,151.82,2418.0,149.5788,149.6577,149.5788,149.6281,2418.0
2023-12-29 14:15:00,151.75,151.83,151.74,151.81,3078.0,149.5591,149.638,149.5493,149.6183,3078.0
2023-12-29 14:20:00,151.79,151.88,151.75,151.8,3235.0,149.5985,149.6872,149.5591,149.6084,3235.0
2023-12-29 14:25:00,151.79,151.84,151.61,151.67,6268.0,149.5985,149.6478,149.4211,149.4803,6268.0
2023-12-29 14:30:00,151.69,151.73,151.61,151.71,2106.0,149.5,149.5394,149.4211,149.5197,2106.0
2023-12-29 14:35:00,151.74,151.8,151.7,151.8,3966.0,149.5493,149.6084,149.5098,149.6084,3966.0
2023-12-29 14:40:00,151.79,151.84,151.77,151.78,2164.0,149.5985,149.6478,149.5788,149.5887,2164.0
2023-12-29 14:45:00,151.83,151.94,151.83,151.92,9960.0,149.638,149.7464,149.638,149.7267,9960.0
2023-12-29 14:50:00,151.92,152.0,151.91,151.95,3601.0,149.7267,149.8055,149.7168,149.7562,3601.0
2023-12-29 14:55:00,151.93,151.96,151.87,151.93,7403.0,149.7365,149.7661,149.6774,149.7365,7403.0
2023-12-29 15:00:00,151.94,151.97,151.8,151.85,8657.0,149.7464,149.7759,149.6084,149.6577,8657.0
2023-12-29 15:05:00,151.85,152.09,151.85,152.08,5136.0,149.6577,149.8942,149.6577,149.8844,5136.0
2023-12-29 15:10:00,152.07,152.14,151.92,152.09,16480.0,149.8745,149.9435,149.7267,149.8942,16480.0
2023-12-29 15:15:00,152.1,152.1,152.0,152.02,5005.0,149.9041,149.9041,149.8055,149.8252,5005.0
2023-12-29 15:20:00,152.02,152.05,151.83,152.02,11231.0,149.8252,149.8548,149.638,149.8252,11231.0
2023-12-29 15:25:00,152.03,152.23,152.03,152.2,5130.0,149.8351,150.0322,149.8351,150.0026,5130.0
2023-12-29 15:30:00,152.19,152.24,152.06,152.2,7379.0,149.9928,150.042,149.8646,150.0026,7379.0
2023-12-29 15:35:00,152.19,152.24,152.16,152.23,10537.0,149.9928,150.042,149.9632,150.0322,10537.0
2023-12-29 15:40:00,152.24,152.37,152.12,152.12,16002.0,150.042,150.1702,149.9238,149.9238,16002.0
2023-12-29 15:45:00,152.11,152.17,151.97,151.99,11566.0,149.9139,149.9731,149.7759,149.7957,11566.0
2023-12-29 15:50:00,151.97,152.21,151.8,151.84,35114.0,149.7759,150.0125,149.6084,149.6478,35114.0
2023-12-29 15:55:00,151.81,152.05,151.76,152.0,83953.0,149.6183,149.8548,149.569,149.8055,83953.0
2024-01-02 09:30:00,149.9,150.02,148.04,150.02,81916.0,147.7358,147.8541,145.9027,147.8541,81916.0
2024-01-02 09:35:00,150.18,150.31,149.7,149.82,15342.0,148.0118,148.1399,147.5387,147.657,15342.0
2024-01-02 09:40:00,149.8,150.76,149.8,150.37,18893.0,147.6373,148.5834,147.6373,148.199,18893.0
2024-01-02 09:45:00,150.46,150.57,149.76,150.01,11651.0,148.2877,148.3962,147.5978,147.8442,11651.0
2024-01-02 09:50:00,150.11,150.34,149.89,149.99,46412.0,147.9428,148.1695,147.726,147.8245,46412.0
2024-01-02 09:55:00,149.97,150.69,149.9,150.65,38894.0,147.8048,148.5144,147.7358,148.475,38894.0
2024-01-02 10:00:00,150.7,151.27,150.65,151.05,17145.0,148.5243,149.086,148.475,148.8692,17145.0
2024-01-02 10:05:00,151.03,151.33,150.86,150.97,14028.0,148.8495,149.1452,148.682,148.7904,14028.0
2024-01-02 10:10:00,151.06,151.27,150.73,150.83,11280.0,148.8791,149.086,148.5538,148.6524,11280.0
2024-01-02 10:15:00,150.9,151.45,150.9,151.4,6322.0,148.7214,149.2634,148.7214,149.2142,6322.0
2024-01-02 10:20:00,151.45,151.57,151.02,151.02,8396.0,149.2634,149.3817,148.8397,148.8397,8396.0
2024-01-02 10:25:00,151.01,151.33,150.96,151.19,17098.0,148.8298,149.1452,148.7805,149.0072,17098.0
2024-01-02 10:30:00,151.2,151.2,150.75,150.78,9794.0,149.0171,149.0171,148.5736,148.6031,9794.0
2024-01-02 10:35:00,150.81,151.02,150.8,150.87,12566.0,148.6327,148.8397,148.6228,148.6918,12566.0
2024-01-02 10:40:00,151.0,151.1,150.94,150.97,5323.0,148.8199,148.9185,148.7608,148.7904,5323.0
2024-01-02 10:45:00,150.97,150.97,150.57,150.57,10775.0,148.7904,148.7904,148.3962,148.3962,10775.0
2024-01-02 10:50:00,150.52,150.62,150.36,150.48,7677.0,148.3469,148.4454,148.1892,148.3075,7677.0
2024-01-02 10:55:00,150.52,150.52,150.18,150.22,7132.0,148.3469,148.3469,148.0118,148.0512,7132.0
2024-01-02 11:00:00,150.19,150.74,150.18,150.74,7242.0,148.0216,148.5637,148.0118,148.5637,7242.0
2024-01-02 11:05:00,150.69,150.76,150.57,150.74,7396.0,148.5144,148.5834,148.3962,148.5637,7396.0
2024-01-02 11:10:00,150.75,150.86,150.66,150.79,26618.0,148.5736,148.682,148.4849,148.613,26618.0
2024-01-02 11:15:00,150.88,150.92,150.67,150.73,7143.0,148.7017,148.7411,148.4947,148.5538,7143.0
2024-01-02 11:20:00,150.79,150.79,150.54,150.68,7901.0,148.613,148.613,148.3666,148.5046,7901.0
2024-01-02 11:25:00,150.64,150.64,150.52,150.56,2894.0,148.4651,148.4651,148.3469,148.3863,2894.0
2024-01-02 11:30:00,150.57,150.6,150.46,150.46,4195.0,148.3962,148.4257,148.2877,148.2877,4195.0
2024-01-02 11:35:00,150.49,150.62,150.45,150.55,10519.0,148.3173,148.4454,148.2779,148.3764,10519.0
2024-01-02 11:40:00,150.52,150.61,150.49,150.6,4825.0,148.3469,148.4356,148.3173,148.4257,4825.0
2024-01-02 11:45:00,150.6,150.76,150.6,150.65,8179.0,148.4257,148.5834,148.4257,148.475,8179.0
2024-01-02 11:50:00,150.65,150.72,150.55,150.6,11241.0,148.475,148.544,148.3764,148.4257,11241.0
2024-01-02 11:55:00,150.59,150.78,150.58,150.75,3710.0,148.4159,148.6031,148.406,148.5736,3710.0
2024-01-02 12:00:00,150.74,150.79,150.68,150.69,5627.0,148.5637,148.613,148.5046,148.5144,5627.0
2024-01-02 12:05:00,150.69,150.7,150.39,150.44,10614.0,148.5144,148.5243,148.2188,148.268,10614.0
2024-01-02 12:10:00,150.45,150.57,150.44,150.57,4369.0,148.2779,148.3962,148.268,148.3962,4369.0
2024-01-02 12:15:00,150.58,150.58,150.35,150.53,6079.0,148.406,148.406,148.1793,148.3567,6079.0
2024-01-02 12:20:00,150.55,150.67,150.31,150.31,14473.0,148.3764,148.4947,148.1399,148.1399,14473.0
2024-01-02 12:25:00,150.32,150.63,150.31,150.58,7171.0,148.1498,148.4553,148.1399,148.406,7171.0
2024-01-02 12:30:00,150.57,150.61,150.45,150.47,3411.0,148.3962,148.4356,148.2779,148.2976,3411.0
2024-01-02 12:35:00,150.53,150.83,150.51,150.79,6602.0,148.3567,148.6524,148.337,148.613,6602.0
2024-01-02 12:40:00,150.86,150.89,150.68,150.68,14878.0,148.682,148.7115,148.5046,148.5046,14878.0
2024-01-02 12:45:00,150.62,150.66,150.46,150.52,6420.0,148.4454,148.4849,148.2877,148.3469,6420.0
2024-01-02 12:50:00,150.56,150.62,150.49,150.55,3038.0,148.3863,148.4454,148.3173,148.3764,3038.0
2024-01-02 12:55:00,150.54,150.54,150.38,150.46,6366.0,148.3666,148.3666,148.2089,148.2877,6366.0
2024-01-02 13:00:00,150.46,150.54,150.42,150.5,3624.0,148.2877,148.3666,148.2483,148.3272,3624.0
2024-01-02 13:05:00,150.51,150.52,150.37,150.38,6607.0,148.337,148.3469,148.199,148.2089,6607.0
2024-01-02 13:10:00,150.45,150.57,150.44,150.52,6778.0,148.2779,148.3962,148.268,148.3469,6778.0
2024-01-02 13:15:00,150.49,150.61,150.49,150.54,10507.0,148.3173,148.4356,148.3173,148.3666,10507.0
2024-01-02 13:20:00,150.54,150.54,150.43,150.5,8938.0,148.3666,148.3666,148.2582,148.3272,8938.0
2024-01-02 13:25:00,150.52,150.58,150.42,150.43,11258.0,148.3469,148.406,148.2483,148.2582,11258.0
2024-01-02 13:30:00,150.4,150.52,150.32,150.4,6861.0,148.2286,148.3469,148.1498,148.2286,6861.0
2024-01-02 13:35:00,150.38,150.52,150.38,150.44,6310.0,148.2089,148.3469,148.2089,148.268,6310.0
2024-01-02 13:40:00,150.4,150.42,150.32,150.35,6870.0,148.2286,148.2483,148.1498,148.1793,6870.0
2024-01-02 13:45:00,150.37,150.45,150.32,150.35,8457.0,148.199,148.2779,148.1498,148.1793,8457.0
2024-01-02 13:50:00,150.32,150.38,150.23,150.23,7929.0,148.1498,148.2089,148.0611,148.0611,7929.0
2024-01-02 13:55:00,150.21,150.24,150.1,150.15,7331.0,148.0414,148.0709,147.9329,147.9822,7331.0
2024-01-02 14:00:00,150.14,150.22,149.96,149.96,7231.0,147.9724,148.0512,147.795,147.795,7231.0
2024-01-02 14:05:00,149.98,150.08,149.91,150.06,8987.0,147.8147,147.9132,147.7457,147.8935,8987.0
2024-01-02 14:10:00,150.06,150.16,149.99,150.01,7666.0,147.8935,147.9921,147.8245,147.8442,7666.0
2024-01-02 14:15:00,149.98,149.98,149.69,149.8,4325.0,147.8147,147.8147,147.5289,147.6373,4325.0
2024-01-02 14:20:00,149.8,149.81,149.69,149.69,5858.0,147.6373,147.6471,147.5289,147.5289,5858.0
2024-01-02 14:25:00,149.68,149.92,149.65,149.89,10280.0,147.519,147.7555,147.4894,147.726,10280.0
2024-01-02 14:30:00,149.86,149.86,149.68,149.72,8521.0,147.6964,147.6964,147.519,147.5584,8521.0
2024-01-02 14:35:00,149.74,149.75,149.68,149.69,5901.0,147.5781,147.588,147.519,147.5289,5901.0
2024-01-02 14:40:00,149.68,149.68,149.54,149.67,11036.0,147.519,147.519,147.381,147.5091,11036.0
2024-01-02 14:45:00,149.71,149.75,149.59,149.59,6757.0,147.5486,147.588,147.4303,147.4303,6757.0
2024-01-02 14:50:00,149.62,149.71,149.56,149.56,10809.0,147.4599,147.5486,147.4007,147.4007,10809.0
2024-01-02 14:55:00,149.55,149.65,149.45,149.55,27548.0,147.3909,147.4894,147.2923,147.3909,27548.0
2024-01-02 15:00:00,149.56,149.64,149.46,149.52,10153.0,147.4007,147.4796,147.3022,147.3613,10153.0
2024-01-02 15:05:00,149.55,149.6,149.3,149.44,14233.0,147.3909,147.4402,147.1445,147.2825,14233.0
2024-01-02 15:10:00,149.45,149.47,149.34,149.44,6082.0,147.2923,147.312,147.1839,147.2825,6082.0
2024-01-02 15:15:00,149.42,149.88,149.36,149.85,11365.0,147.2628,147.7161,147.2036,147.6865,11365.0
2024-01-02 15:20:00,149.82,149.83,149.63,149.79,11270.0,147.657,147.6668,147.4697,147.6274,11270.0
2024-01-02 15:25:00,149.74,149.77,149.58,149.75,8049.0,147.5781,147.6077,147.4204,147.588,8049.0
2024-01-02 15:30:00,149.78,149.97,149.76,149.87,15352.0,147.6176,147.8048,147.5978,147.7063,15352.0
2024-01-02 15:35:00,149.86,149.99,149.85,149.89,15789.0,147.6964,147.8245,147.6865,147.726,15789.0
2024-01-02 15:40:00,149.88,149.94,149.64,149.79,21122.0,147.7161,147.7752,147.4796,147.6274,21122.0
2024-01-02 15:45:00,149.81,149.82,149.62,149.72,15283.0,147.6471,147.657,147.4599,147.5584,15283.0
2024-01-02 15:50:00,149.75,149.96,149.73,149.79,40119.0,147.588,147.795,147.5683,147.6274,40119.0
2024-01-02 15:55:00,149.79,150.05,149.77,149.88,111420.0,147.6274,147.8837,147.6077,147.7161,111420.0
2024-01-03 09:30:00,147.76,147.87,146.47,147.35,46198.0,145.6267,145.7351,144.3553,145.2226,46198.0
2024-01-03 09:35:00,147.48,147.57,146.56,146.76,17643.0,145.3508,145.4395,144.444,144.6412,17643.0
2024-01-03 09:40:00,146.67,147.58,146.34,146.97,20047.0,144.5525,145.4493,144.2272,144.8481,20047.0
2024-01-03 09:45:00,147.1,147.65,146.81,147.61,9683.0,144.9763,145.5183,144.6904,145.4789,9683.0
2024-01-03 09:50:00,147.7,147.71,147.0,147.33,14387.0,145.5676,145.5774,144.8777,145.2029,14387.0
2024-01-03 09:55:00,147.24,147.36,146.6,146.81,35053.0,145.1142,145.2325,144.4835,144.6904,35053.0
2024-01-03 10:00:00,146.76,147.72,146.75,147.66,15179.0,144.6412,145.5873,144.6313,145.5282,15179.0
2024-01-03 10:05:00,147.74,147.92,147.39,147.52,8157.0,145.607,145.7844,145.2621,145.3902,8157.0
2024-01-03 10:10:00,147.47,147.59,147.17,147.31,8418.0,145.3409,145.4592,145.0452,145.1832,8418.0
2024-01-03 10:15:00,147.25,147.25,146.84,147.12,13124.0,145.1241,145.1241,144.72,144.996,13124.0
2024-01-03 10:20:00,146.95,147.15,146.9,147.01,7703.0,144.8284,145.0255,144.7791,144.8876,7703.0
2024-01-03 10:25:00,147.05,147.23,146.78,147.11,12423.0,144.927,145.1044,144.6609,144.9861,12423.0
2024-01-03 10:30:00,147.12,147.15,146.79,146.8,5116.0,144.996,145.0255,144.6707,144.6806,5116.0
2024-01-03 10:35:00,146.85,146.87,146.2,146.34,9610.0,144.7299,144.7496,144.0892,144.2272,9610.0
2024-01-03 10:40:00,146.23,146.57,146.23,146.42,5007.0,144.1188,144.4539,144.1188,144.3061,5007.0
2024-01-03 10:45:00,146.37,146.47,146.18,146.26,8851.0,144.2568,144.3553,144.0695,144.1484,8851.0
2024-01-03 10:50:00,146.26,146.6,146.26,146.54,38436.0,144.1484,144.4835,144.1484,144.4243,38436.0
2024-01-03 10:55:00,146.56,146.92,146.42,146.92,7775.0,144.444,144.7989,144.3061,144.7989,7775.0
2024-01-03 11:00:00,146.9,147.15,146.88,146.97,9306.0,144.7791,145.0255,144.7594,144.8481,9306.0
2024-01-03 11:05:00,146.97,147.46,146.97,147.36,7757.0,144.8481,145.3311,144.8481,145.2325,7757.0
2024-01-03 11:10:00,147.4,147.4,147.15,147.22,6971.0,145.2719,145.2719,145.0255,145.0945,6971.0
2024-01-03 11:15:00,147.24,147.31,147.05,147.21,7824.0,145.1142,145.1832,144.927,145.0847,7824.0
2024-01-03 11:20:00,147.25,147.34,147.04,147.26,9376.0,145.1241,145.2128,144.9171,145.1339,9376.0
2024-01-03 11:25:00,147.24,147.58,147.23,147.5,15815.0,145.1142,145.4493,145.1044,145.3705,15815.0
2024-01-03 11:30:00,147.54,147.54,147.21,147.23,8874.0,145.4099,145.4099,145.0847,145.1044,8874.0
2024-01-03 11:35:00,147.28,147.31,147.09,147.14,9143.0,145.1537,145.1832,144.9664,145.0157,9143.0
2024-01-03 11:40:00,147.12,147.15,147.01,147.08,10924.0,144.996,145.0255,144.8876,144.9565,10924.0
2024-01-03 11:45:00,147.04,147.16,147.0,147.04,12196.0,144.9171,145.0354,144.8777,144.9171,12196.0
2024-01-03 11:50:00,147.05,147.13,146.93,146.95,10854.0,144.927,145.0058,144.8087,144.8284,10854.0
2024-01-03 11:55:00,146.93,146.97,146.77,146.88,16501.0,144.8087,144.8481,144.651,144.7594,16501.0
2024-01-03 12:00:00,146.88,147.01,146.84,147.01,9417.0,144.7594,144.8876,144.72,144.8876,9417.0
2024-01-03 12:05:00,147.02,147.03,146.9,146.91,8872.0,144.8974,144.9073,144.7791,144.789,8872.0
2024-01-03 12:10:00,146.94,146.97,146.83,146.94,10004.0,144.8186,144.8481,144.7101,144.8186,10004.0
2024-01-03 12:15:00,146.95,147.03,146.78,146.8,13032.0,144.8284,144.9073,144.6609,144.6806,13032.0
2024-01-03 12:20:00,146.8,147.01,146.77,147.01,24712.0,144.6806,144.8876,144.651,144.8876,24712.0
2024-01-03 12:25:00,146.99,147.17,146.96,147.13,17267.0,144.8678,145.0452,144.8383,145.0058,17267.0
2024-01-03 12:30:00,147.13,147.24,147.08,147.22,12360.0,145.0058,145.1142,144.9565,145.0945,12360.0
2024-01-03 12:35:00,147.24,147.29,147.16,147.21,15996.0,145.1142,145.1635,145.0354,145.0847,15996.0
2024-01-03 12:40:00,147.24,147.3,147.03,147.3,47830.0,145.1142,145.1734,144.9073,145.1734,47830.0
2024-01-03 12:45:00,147.3,147.58,147.28,147.58,9260.0,145.1734,145.4493,145.1537,145.4493,9260.0
2024-01-03 12:50:00,147.65,147.75,147.53,147.72,40042.0,145.5183,145.6169,145.4,145.5873,40042.0
2024-01-03 12:55:00,147.79,148.27,147.65,148.24,30687.0,145.6563,146.1294,145.5183,146.0998,30687.0
2024-01-03 13:00:00,148.22,148.56,148.21,148.51,13914.0,146.0801,146.4152,146.0702,146.3659,13914.0
2024-01-03 13:05:00,148.55,148.7,148.52,148.62,20067.0,146.4053,146.5532,146.3758,146.4743,20067.0
2024-01-03 13:10:00,148.6,148.85,148.47,148.59,53633.0,146.4546,146.701,146.3265,146.4447,53633.0
2024-01-03 13:15:00,148.57,148.63,148.38,148.57,52824.0,146.425,146.4842,146.2378,146.425,52824.0
2024-01-03 13:20:00,148.57,149.05,148.57,148.83,19530.0,146.425,146.8981,146.425,146.6813,19530.0
2024-01-03 13:25:00,148.85,148.86,148.7,148.71,10337.0,146.701,146.7108,146.5532,146.563,10337.0
2024-01-03 13:30:00,148.69,148.77,148.59,148.67,11229.0,146.5433,146.6221,146.4447,146.5236,11229.0
2024-01-03 13:35:00,148.63,148.86,148.5,148.83,8802.0,146.4842,146.7108,146.356,146.6813,8802.0
2024-01-03 13:40:00,148.82,148.86,148.67,148.68,16416.0,146.6714,146.7108,146.5236,146.5334,16416.0
2024-01-03 13:45:00,148.68,148.95,148.68,148.84,14761.0,146.5334,146.7995,146.5334,146.6911,14761.0
2024-01-03 13:50:00,148.84,148.92,148.52,148.58,12261.0,146.6911,146.77,146.3758,146.4349,12261.0
2024-01-03 13:55:00,148.53,148.66,148.52,148.65,9098.0,146.3856,146.5137,146.3758,146.5039,9098.0
2024-01-03 14:00:00,148.62,148.85,148.32,148.44,23572.0,146.4743,146.701,146.1786,146.2969,23572.0
2024-01-03 14:05:00,148.41,148.74,148.14,148.72,21443.0,146.2673,146.5926,146.0012,146.5729,21443.0
2024-01-03 14:10:00,148.7,148.78,148.39,148.51,14099.0,146.5532,146.632,146.2476,146.3659,14099.0
2024-01-03 14:15:00,148.52,148.63,148.41,148.56,22239.0,146.3758,146.4842,146.2673,146.4152,22239.0
2024-01-03 14:20:00,148.56,148.62,148.44,148.59,11274.0,146.4152,146.4743,146.2969,146.4447,11274.0
2024-01-03 14:25:00,148.55,148.81,148.51,148.78,32995.0,146.4053,146.6616,146.3659,146.632,32995.0
2024-01-03 14:30:00,148.8,148.93,148.47,148.56,25917.0,146.6517,146.7798,146.3265,146.4152,25917.0
2024-01-03 14:35:00,148.56,148.61,148.34,148.52,23579.0,146.4152,146.4645,146.1983,146.3758,23579.0
2024-01-03 14:40:00,148.53,148.94,148.37,148.84,15817.0,146.3856,146.7897,146.2279,146.6911,15817.0
2024-01-03 14:45:00,148.86,148.86,148.47,148.48,6963.0,146.7108,146.7108,146.3265,146.3363,6963.0
2024-01-03 14:50:00,148.48,148.54,148.34,148.37,10263.0,146.3363,146.3955,146.1983,146.2279,10263.0
2024-01-03 14:55:00,148.35,148.5,148.33,148.37,8499.0,146.2082,146.356,146.1885,146.2279,8499.0
2024-01-03 15:00:00,148.36,148.36,148.05,148.05,19825.0,146.2181,146.2181,145.9125,145.9125,19825.0
2024-01-03 15:05:00,148.05,148.27,147.99,148.23,50005.0,145.9125,146.1294,145.8534,146.0899,50005.0
2024-01-03 15:10:00,148.27,148.27,147.93,148.09,15586.0,146.1294,146.1294,145.7943,145.952,15586.0
2024-01-03 15:15:00,148.09,148.27,147.99,148.09,14626.0,145.952,146.1294,145.8534,145.952,14626.0
2024-01-03 15:20:00,148.1,148.33,148.09,148.18,15940.0,145.9618,146.1885,145.952,146.0407,15940.0
2024-01-03 15:25:00,148.22,148.32,148.06,148.17,12867.0,146.0801,146.1786,145.9224,146.0308,12867.0
2024-01-03 15:30:00,148.22,148.58,148.14,148.55,24833.0,146.0801,146.4349,146.0012,146.4053,24833.0
2024-01-03 15:35:00,148.52,148.53,148.25,148.38,17102.0,146.3758,146.3856,146.1096,146.2378,17102.0
2024-01-03 15:40:00,148.37,148.45,148.15,148.18,44873.0,146.2279,146.3068,146.0111,146.0407,44873.0
2024-01-03 15:45:00,148.16,148.18,148.01,148.17,32103.0,146.0209,146.0407,145.8731,146.0308,32103.0
2024-01-03 15:50:00,148.15,148.17,147.86,147.89,63535.0,146.0111,146.0308,145.7253,145.7548,63535.0
2024-01-03 15:55:00,147.9,148.12,147.88,147.96,129458.0,145.7647,145.9815,145.745,145.8238,129458.0
2024-01-04 09:30:00,147.51,148.21,147.2,148.21,27634.0,145.3803,146.0702,145.0748,146.0702,27634.0
2024-01-04 09:35:00,148.08,148.73,147.98,148.44,14716.0,145.9421,146.5827,145.8435,146.2969,14716.0
2024-01-04 09:40:00,148.32,148.86,147.95,148.85,6120.0,146.1786,146.7108,145.814,146.701,6120.0
2024-01-04 09:45:00,148.77,148.84,148.48,148.69,6274.0,146.6221,146.6911,146.3363,146.5433,6274.0
2024-01-04 09:50:00,148.69,149.1,148.58,148.95,7791.0,146.5433,146.9474,146.4349,146.7995,7791.0
2024-01-04 09:55:00,149.06,149.22,148.85,148.87,8242.0,146.908,147.0656,146.701,146.7207,8242.0
2024-01-04 10:00:00,148.85,149.19,148.74,149.12,8164.0,146.701,147.0361,146.5926,146.9671,8164.0
2024-01-04 10:05:00,149.22,149.23,148.9,149.06,8103.0,147.0656,147.0755,146.7503,146.908,8103.0
2024-01-04 10:10:00,148.98,149.2,148.8,149.2,9377.0,146.8291,147.0459,146.6517,147.0459,9377.0
2024-01-04 10:15:00,149.22,149.31,149.07,149.14,13997.0,147.0656,147.1543,146.9178,146.9868,13997.0
2024-01-04 10:20:00,149.12,149.15,148.91,149.03,4482.0,146.9671,146.9967,146.7601,146.8784,4482.0
2024-01-04 10:25:00,149.09,149.23,148.98,148.98,11721.0,146.9375,147.0755,146.8291,146.8291,11721.0
2024-01-04 10:30:00,148.91,149.13,148.84,149.09,11365.0,146.7601,146.9769,146.6911,146.9375,11365.0
2024-01-04 10:35:00,149.09,149.28,149.0,149.01,7000.0,146.9375,147.1248,146.8488,146.8587,7000.0
2024-01-04 10:40:00,149.04,149.41,149.04,149.33,9277.0,146.8882,147.2529,146.8882,147.1741,9277.0
2024-01-04 10:45:00,149.28,149.34,149.06,149.13,11366.0,147.1248,147.1839,146.908,146.9769,11366.0
2024-01-04 10:50:00,149.12,149.17,148.87,149.13,11934.0,146.9671,147.0164,146.7207,146.9769,11934.0
2024-01-04 10:55:00,149.09,149.16,148.99,149.16,8003.0,146.9375,147.0065,146.839,147.0065,8003.0
2024-01-04 11:00:00,149.19,149.54,149.19,149.49,10081.0,147.0361,147.381,147.0361,147.3317,10081.0
2024-01-04 11:05:00,149.47,149.51,149.33,149.35,7750.0,147.312,147.3515,147.1741,147.1938,7750.0
2024-01-04 11:10:00,149.36,149.63,149.36,149.59,14130.0,147.2036,147.4697,147.2036,147.4303,14130.0
2024-01-04 11:15:00,149.62,149.67,149.5,149.5,8527.0,147.4599,147.5091,147.3416,147.3416,8527.0
2024-01-04 11:20:00,149.53,149.62,149.49,149.52,6127.0,147.3712,147.4599,147.3317,147.3613,6127.0
2024-01-04 11:25:00,149.59,149.82,149.59,149.68,19785.0,147.4303,147.657,147.4303,147.519,19785.0
2024-01-04 11:30:00,149.68,149.71,149.51,149.6,11669.0,147.519,147.5486,147.3515,147.4402,11669.0
2024-01-04 11:35:00,149.57,149.82,149.57,149.65,8892.0,147.4106,147.657,147.4106,147.4894,8892.0
2024-01-04 11:40:00,149.64,149.66,149.48,149.52,8028.0,147.4796,147.4993,147.3219,147.3613,8028.0
2024-01-04 11:45:00,149.55,149.59,149.37,149.37,6447.0,147.3909,147.4303,147.2135,147.2135,6447.0
2024-01-04 11:50:00,149.4,149.45,149.33,149.42,6521.0,147.243,147.2923,147.1741,147.2628,6521.0
2024-01-04 11:55:00,149.41,149.54,149.4,149.47,6462.0,147.2529,147.381,147.243,147.312,6462.0
2024-01-04 12:00:00,149.5,149.5,149.18,149.39,17994.0,147.3416,147.3416,147.0262,147.2332,17994.0
2024-01-04 12:05:00,149.4,149.42,149.31,149.38,12239.0,147.243,147.2628,147.1543,147.2233,12239.0
2024-01-04 12:10:00,149.39,149.55,149.38,149.48,22880.0,147.2332,147.3909,147.2233,147.3219,22880.0
2024-01-04 12:15:00,149.48,149.49,149.31,149.32,6328.0,147.3219,147.3317,147.1543,147.1642,6328.0
2024-01-04 12:20:00,149.33,149.36,148.97,149.01,24804.0,147.1741,147.2036,146.8193,146.8587,24804.0
2024-01-04 12:25:00,149.02,149.11,149.01,149.02,11535.0,146.8685,146.9572,146.8587,146.8685,11535.0
2024-01-04 12:30:00,149.01,149.04,148.95,149.01,5781.0,146.8587,146.8882,146.7995,146.8587,5781.0
2024-01-04 12:35:00,148.94,149.05,148.86,149.05,8034.0,146.7897,146.8981,146.7108,146.8981,8034.0
2024-01-04 12:40:00,149.04,149.04,148.94,149.0,5135.0,146.8882,146.8882,146.7897,146.8488,5135.0
2024-01-04 12:45:00,148.98,149.01,148.89,149.0,5371.0,146.8291,146.8587,146.7404,146.8488,5371.0
2024-01-04 12:50:00,148.98,149.15,148.93,149.15,6128.0,146.8291,146.9967,146.7798,146.9967,6128.0
2024-01-04 12:55:00,149.13,149.13,148.94,149.02,10945.0,146.9769,146.9769,146.7897,146.8685,10945.0
2024-01-04 13:00:00,149.01,149.11,148.97,149.11,7419.0,146.8587,146.9572,146.8193,146.9572,7419.0
2024-01-04 13:05:00,149.07,149.09,148.98,149.0,10880.0,146.9178,146.9375,146.8291,146.8488,10880.0
2024-01-04 13:10:00,149.0,149.01,148.81,148.92,6704.0,146.8488,146.8587,146.6616,146.77,6704.0
2024-01-04 13:15:00,148.92,149.03,148.88,148.94,6849.0,146.77,146.8784,146.7306,146.7897,6849.0
2024-01-04 13:20:00,148.92,149.09,148.9,149.02,14823.0,146.77,146.9375,146.7503,146.8685,14823.0
2024-01-04 13:25:00,149.05,149.11,148.99,149.03,15833.0,146.8981,146.9572,146.839,146.8784,15833.0
2024-01-04 13:30:00,149.03,149.11,148.99,149.02,6730.0,146.8784,146.9572,146.839,146.8685,6730.0
2024-01-04 13:35:00,149.02,149.11,148.92,149.02,6867.0,146.8685,146.9572,146.77,146.8685,6867.0
2024-01-04 13:40:00,149.03,149.06,148.95,149.02,7497.0,146.8784,146.908,146.7995,146.8685,7497.0
2024-01-04 13:45:00,149.02,149.02,148.84,148.94,6179.0,146.8685,146.8685,146.6911,146.7897,6179.0
2024-01-04 13:50:00,148.98,149.0,148.86,148.86,5014.0,146.8291,146.8488,146.7108,146.7108,5014.0
2024-01-04 13:55:00,148.85,148.88,148.77,148.82,4884.0,146.701,146.7306,146.6221,146.6714,4884.0
2024-01-04 14:00:00,148.84,148.96,148.78,148.78,4137.0,146.6911,146.8094,146.632,146.632,4137.0
2024-01-04 14:05:00,148.78,148.94,148.76,148.9,5105.0,146.632,146.7897,146.6123,146.7503,5105.0
2024-01-04 14:10:00,148.87,148.99,148.82,148.96,3876.0,146.7207,146.839,146.6714,146.8094,3876.0
2024-01-04 14:15:00,149.0,149.06,148.86,148.86,5767.0,146.8488,146.908,146.7108,146.7108,5767.0
2024-01-04 14:20:00,148.83,148.91,148.74,148.8,5230.0,146.6813,146.7601,146.5926,146.6517,5230.0
2024-01-04 14:25:00,148.82,148.84,148.72,148.75,3666.0,146.6714,146.6911,146.5729,146.6024,3666.0
2024-01-04 14:30:00,148.72,148.89,148.69,148.89,4737.0,146.5729,146.7404,146.5433,146.7404,4737.0
2024-01-04 14:35:00,148.88,148.88,148.79,148.81,5681.0,146.7306,146.7306,146.6419,146.6616,5681.0
2024-01-04 14:40:00,148.76,148.85,148.75,148.83,5389.0,146.6123,146.701,146.6024,146.6813,5389.0
2024-01-04 14:45:00,148.81,149.02,148.73,148.99,14009.0,146.6616,146.8685,146.5827,146.839,14009.0
2024-01-04 14:50:00,149.0,149.09,148.91,148.91,8824.0,146.8488,146.9375,146.7601,146.7601,8824.0
2024-01-04 14:55:00,148.94,148.98,148.78,148.82,5094.0,146.7897,146.8291,146.632,146.6714,5094.0
2024-01-04 15:00:00,148.84,148.86,148.64,148.73,7549.0,146.6911,146.7108,146.494,146.5827,7549.0
2024-01-04 15:05:00,148.73,148.84,148.68,148.81,7152.0,146.5827,146.6911,146.5334,146.6616,7152.0
2024-01-04 15:10:00,148.8,148.8,148.43,148.43,9762.0,146.6517,146.6517,146.287,146.287,9762.0
2024-01-04 15:15:00,148.45,148.53,148.3,148.53,11227.0,146.3068,146.3856,146.1589,146.3856,11227.0
2024-01-04 15:20:00,148.52,148.52,148.27,148.29,10547.0,146.3758,146.3758,146.1294,146.1491,10547.0
2024-01-04 15:25:00,148.29,148.31,148.06,148.07,9601.0,146.1491,146.1688,145.9224,145.9322,9601.0
2024-01-04 15:30:00,148.09,148.37,148.07,148.31,16647.0,145.952,146.2279,145.9322,146.1688,16647.0
2024-01-04 15:35:00,148.34,148.38,148.1,148.16,18872.0,146.1983,146.2378,145.9618,146.0209,18872.0
2024-01-04 15:40:00,148.13,148.27,148.12,148.19,16756.0,145.9914,146.1294,145.9815,146.0505,16756.0
2024-01-04 15:45:00,148.19,148.24,148.04,148.08,13203.0,146.0505,146.0998,145.9027,145.9421,13203.0
2024-01-04 15:50:00,148.1,148.15,147.81,147.84,40512.0,145.9618,146.0111,145.676,145.7056,40512.0
2024-01-04 15:55:00,147.82,147.91,147.62,147.68,114545.0,145.6859,145.7746,145.4887,145.5479,114545.0
2024-01-05 09:30:00,147.01,148.87,146.57,148.78,45428.0,144.8876,146.7207,144.4539,146.632,45428.0
2024-01-05 09:35:00,148.94,148.95,148.35,148.65,20999.0,146.7897,146.7995,146.2082,146.5039,20999.0
2024-01-05 09:40:00,148.56,149.34,148.41,148.93,27270.0,146.4152,147.1839,146.2673,146.7798,27270.0
2024-01-05 09:45:00,149.01,149.6,148.88,149.15,31259.0,146.8587,147.4402,146.7306,146.9967,31259.0
2024-01-05 09:50:00,149.24,149.37,148.8,148.84,23640.0,147.0854,147.2135,146.6517,146.6911,23640.0
2024-01-05 09:55:00,148.85,148.91,148.48,148.59,14927.0,146.701,146.7601,146.3363,146.4447,14927.0
2024-01-05 10:00:00,148.81,149.39,148.8,149.03,41879.0,146.6616,147.2332,146.6517,146.8784,41879.0
2024-01-05 10:05:00,149.03,149.45,148.94,149.22,37419.0,146.8784,147.2923,146.7897,147.0656,37419.0
2024-01-05 10:10:00,149.22,149.65,149.22,149.45,30320.0,147.0656,147.4894,147.0656,147.2923,30320.0
2024-01-05 10:15:00,149.51,149.67,149.2,149.43,48609.0,147.3515,147.5091,147.0459,147.2726,48609.0
2024-01-05 10:20:00,149.43,149.48,149.13,149.2,18609.0,147.2726,147.3219,146.9769,147.0459,18609.0
2024-01-05 10:25:00,149.22,149.46,149.2,149.2,24761.0,147.0656,147.3022,147.0459,147.0459,24761.0
2024-01-05 10:30:00,149.27,149.36,149.14,149.21,34298.0,147.1149,147.2036,146.9868,147.0558,34298.0
2024-01-05 10:35:00,149.28,149.72,149.18,149.64,14612.0,147.1248,147.5584,147.0262,147.4796,14612.0
2024-01-05 10:40:00,149.69,150.04,149.56,150.03,9601.0,147.5289,147.8738,147.4007,147.8639,9601.0
2024-01-05 10:45:00,150.07,150.16,149.68,149.72,16687.0,147.9034,147.9921,147.519,147.5584,16687.0
2024-01-05 10:50:00,149.69,149.92,149.49,149.92,14577.0,147.5289,147.7555,147.3317,147.7555,14577.0
2024-01-05 10:55:00,149.9,149.98,149.64,149.74,21101.0,147.7358,147.8147,147.4796,147.5781,21101.0
2024-01-05 11:00:00,149.76,149.89,149.63,149.69,12981.0,147.5978,147.726,147.4697,147.5289,12981.0
2024-01-05 11:05:00,149.73,149.81,149.49,149.71,15668.0,147.5683,147.6471,147.3317,147.5486,15668.0
2024-01-05 11:10:00,149.67,149.83,149.57,149.83,10387.0,147.5091,147.6668,147.4106,147.6668,10387.0
2024-01-05 11:15:00,149.8,149.8,149.24,149.28,8715.0,147.6373,147.6373,147.0854,147.1248,8715.0
2024-01-05 11:20:00,149.19,149.27,149.09,149.13,9252.0,147.0361,147.1149,146.9375,146.9769,9252.0
2024-01-05 11:25:00,149.15,149.29,149.04,149.08,5011.0,146.9967,147.1346,146.8882,146.9277,5011.0
2024-01-05 11:30:00,149.14,149.25,149.14,149.18,5208.0,146.9868,147.0952,146.9868,147.0262,5208.0
2024-01-05 11:35:00,149.15,149.18,149.1,149.15,5774.0,146.9967,147.0262,146.9474,146.9967,5774.0
2024-01-05 11:40:00,149.18,149.18,148.88,148.88,10308.0,147.0262,147.0262,146.7306,146.7306,10308.0
2024-01-05 11:45:00,148.88,149.16,148.88,148.9,5087.0,146.7306,147.0065,146.7306,146.7503,5087.0
2024-01-05 11:50:00,148.88,148.94,148.82,148.87,4999.0,146.7306,146.7897,146.6714,146.7207,4999.0
2024-01-05 11:55:00,148.79,148.88,148.75,148.81,6022.0,146.6419,146.7306,146.6024,146.6616,6022.0
2024-01-05 12:00:00,148.82,148.82,148.65,148.77,10465.0,146.6714,146.6714,146.5039,146.6221,10465.0
2024-01-05 12:05:00,148.71,148.71,148.31,148.33,9392.0,146.563,146.563,146.1688,146.1885,9392.0
2024-01-05 12:10:00,148.26,148.54,148.23,148.46,8923.0,146.1195,146.3955,146.0899,146.3166,8923.0
2024-01-05 12:15:00,148.45,148.55,148.26,148.26,10318.0,146.3068,146.4053,146.1195,146.1195,10318.0
2024-01-05 12:20:00,148.24,148.42,148.23,148.23,9055.0,146.0998,146.2772,146.0899,146.0899,9055.0
2024-01-05 12:25:00,148.27,148.41,148.25,148.28,6907.0,146.1294,146.2673,146.1096,146.1392,6907.0
2024-01-05 12:30:00,148.32,148.47,148.29,148.31,3965.0,146.1786,146.3265,146.1491,146.1688,3965.0
2024-01-05 12:35:00,148.32,148.51,148.32,148.41,5610.0,146.1786,146.3659,146.1786,146.2673,5610.0
2024-01-05 12:40:00,148.41,148.46,148.36,148.39,5378.0,146.2673,146.3166,146.2181,146.2476,5378.0
2024-01-05 12:45:00,148.42,148.48,148.37,148.45,3300.0,146.2772,146.3363,146.2279,146.3068,3300.0
2024-01-05 12:50:00,148.46,148.53,148.41,148.47,2608.0,146.3166,146.3856,146.2673,146.3265,2608.0
2024-01-05 12:55:00,148.42,148.5,148.4,148.41,4173.0,146.2772,146.356,146.2575,146.2673,4173.0
2024-01-05 13:00:00,148.36,148.37,148.22,148.3,4363.0,146.2181,146.2279,146.0801,146.1589,4363.0
2024-01-05 13:05:00,148.34,148.37,148.28,148.32,2449.0,146.1983,146.2279,146.1392,146.1786,2449.0
2024-01-05 13:10:00,148.37,148.45,148.32,148.37,2878.0,146.2279,146.3068,146.1786,146.2279,2878.0
2024-01-05 13:15:00,148.35,148.38,148.34,148.38,2155.0,146.2082,146.2378,146.1983,146.2378,2155.0
2024-01-05 13:20:00,148.41,148.64,148.41,148.64,4362.0,146.2673,146.494,146.2673,146.494,4362.0
2024-01-05 13:25:00,148.69,148.92,148.69,148.9,4930.0,146.5433,146.77,146.5433,146.7503,4930.0
2024-01-05 13:30:00,148.95,149.06,148.84,149.0,5193.0,146.7995,146.908,146.6911,146.8488,5193.0
2024-01-05 13:35:00,149.07,149.28,148.99,149.28,4734.0,146.9178,147.1248,146.839,147.1248,4734.0
2024-01-05 13:40:00,149.27,149.27,149.08,149.11,4359.0,147.1149,147.1149,146.9277,146.9572,4359.0
2024-01-05 13:45:00,149.14,149.24,149.12,149.22,3763.0,146.9868,147.0854,146.9671,147.0656,3763.0
2024-01-05 13:50:00,149.16,149.28,149.11,149.23,3496.0,147.0065,147.1248,146.9572,147.0755,3496.0
2024-01-05 13:55:00,149.21,149.26,149.11,149.25,2857.0,147.0558,147.1051,146.9572,147.0952,2857.0
2024-01-05 14:00:00,149.29,149.41,149.29,149.41,5528.0,147.1346,147.2529,147.1346,147.2529,5528.0
2024-01-05 14:05:00,149.38,149.52,149.38,149.44,5550.0,147.2233,147.3613,147.2233,147.2825,5550.0
2024-01-05 14:10:00,149.46,149.56,149.41,149.46,2124.0,147.3022,147.4007,147.2529,147.3022,2124.0
2024-01-05 14:15:00,149.53,149.54,149.32,149.34,3102.0,147.3712,147.381,147.1642,147.1839,3102.0
2024-01-05 14:20:00,149.32,149.49,149.31,149.47,3158.0,147.1642,147.3317,147.1543,147.312,3158.0
2024-01-05 14:25:00,149.5,149.53,149.42,149.43,2153.0,147.3416,147.3712,147.2628,147.2726,2153.0
2024-01-05 14:30:00,149.4,149.48,149.31,149.38,6162.0,147.243,147.3219,147.1543,147.2233,6162.0
2024-01-05 14:35:00,149.39,149.39,149.2,149.2,2826.0,147.2332,147.2332,147.0459,147.0459,2826.0
2024-01-05 14:40:00,149.15,149.21,149.01,149.03,5081.0,146.9967,147.0558,146.8587,146.8784,5081.0
2024-01-05 14:45:00,149.02,149.08,148.94,148.99,2688.0,146.8685,146.9277,146.7897,146.839,2688.0
2024-01-05 14:50:00,148.98,148.98,148.73,148.84,3580.0,146.8291,146.8291,146.5827,146.6911,3580.0
2024-01-05 14:55:00,148.84,148.89,148.67,148.75,5551.0,146.6911,146.7404,146.5236,146.6024,5551.0
2024-01-05 15:00:00,148.75,148.79,148.59,148.7,19768.0,146.6024,146.6419,146.4447,146.5532,19768.0
2024-01-05 15:05:00,148.71,148.81,148.59,148.63,5123.0,146.563,146.6616,146.4447,146.4842,5123.0
2024-01-05 15:10:00,148.65,148.86,148.56,148.77,9620.0,146.5039,146.7108,146.4152,146.6221,9620.0
2024-01-05 15:15:00,148.76,148.79,148.74,148.76,2220.0,146.6123,146.6419,146.5926,146.6123,2220.0
2024-01-05 15:20:00,148.77,148.88,148.77,148.78,2911.0,146.6221,146.7306,146.6221,146.632,2911.0
2024-01-05 15:25:00,148.76,148.77,148.67,148.76,6228.0,146.6123,146.6221,146.5236,146.6123,6228.0
2024-01-05 15:30:00,148.73,148.81,148.55,148.8,15223.0,146.5827,146.6616,146.4053,146.6517,15223.0
2024-01-05 15:35:00,148.77,148.82,148.67,148.76,7240.0,146.6221,146.6714,146.5236,146.6123,7240.0
2024-01-05 15:40:00,148.8,149.12,148.79,149.12,13427.0,146.6517,146.9671,146.6419,146.9671,13427.0
2024-01-05 15:45:00,149.13,149.21,148.99,149.17,13487.0,146.9769,147.0558,146.839,147.0164,13487.0
2024-01-05 15:50:00,149.2,149.29,148.86,149.06,23534.0,147.0459,147.1346,146.7108,146.908,23534.0
2024-01-05 15:55:00,149.1,149.17,148.61,148.65,144748.0,146.9474,147.0164,146.4645,146.5039,144748.0
2024-01-08 09:30:00,150.31,150.97,150.01,150.94,56439.0,148.1399,148.7904,147.8442,148.7608,56439.0
2024-01-08 09:35:00,151.0,151.38,150.67,150.71,24457.0,148.8199,149.1945,148.4947,148.5341,24457.0
2024-01-08 09:40:00,150.71,150.71,150.27,150.42,16747.0,148.5341,148.5341,148.1005,148.2483,16747.0
2024-01-08 09:45:00,150.44,150.89,150.33,150.37,5331.0,148.268,148.7115,148.1596,148.199,5331.0
2024-01-08 09:50:00,150.35,150.59,150.15,150.33,16479.0,148.1793,148.4159,147.9822,148.1596,16479.0
2024-01-08 09:55:00,150.33,150.6,150.12,150.52,12443.0,148.1596,148.4257,147.9527,148.3469,12443.0
2024-01-08 10:00:00,150.59,150.72,150.19,150.52,10912.0,148.4159,148.544,148.0216,148.3469,10912.0
2024-01-08 10:05:00,150.52,150.81,150.41,150.53,9753.0,148.3469,148.6327,148.2385,148.3567,9753.0
2024-01-08 10:10:00,150.58,150.6,150.28,150.42,17321.0,148.406,148.4257,148.1103,148.2483,17321.0
2024-01-08 10:15:00,150.46,151.07,150.45,151.06,11365.0,148.2877,148.8889,148.2779,148.8791,11365.0
2024-01-08 10:20:00,151.0,151.16,150.94,151.0,25175.0,148.8199,148.9776,148.7608,148.8199,25175.0
2024-01-08 10:25:00,151.08,151.2,150.88,151.2,21201.0,148.8988,149.0171,148.7017,149.0171,21201.0
2024-01-08 10:30:00,151.2,151.25,151.11,151.21,17777.0,149.0171,149.0663,148.9284,149.0269,17777.0
2024-01-08 10:35:00,151.21,151.7,151.14,151.68,14771.0,149.0269,149.5098,148.9579,149.4901,14771.0
2024-01-08 10:40:00,151.69,151.72,151.48,151.7,28637.0,149.5,149.5296,149.293,149.5098,28637.0
2024-01-08 10:45:00,151.67,151.74,151.54,151.67,51825.0,149.4803,149.5493,149.3521,149.4803,51825.0
2024-01-08 10:50:00,151.68,151.79,151.6,151.61,13443.0,149.4901,149.5985,149.4113,149.4211,13443.0
2024-01-08 10:55:00,151.65,151.87,151.59,151.87,23901.0,149.4606,149.6774,149.4014,149.6774,23901.0
2024-01-08 11:00:00,151.9,151.95,151.79,151.85,25029.0,149.707,149.7562,149.5985,149.6577,25029.0
2024-01-08 11:05:00,151.86,152.04,151.82,151.99,16242.0,149.6675,149.8449,149.6281,149.7957,16242.0
2024-01-08 11:10:00,151.99,152.22,151.94,152.22,20958.0,149.7957,150.0223,149.7464,150.0223,20958.0
2024-01-08 11:15:00,152.24,152.38,152.15,152.34,18768.0,150.042,150.18,149.9533,150.1406,18768.0
2024-01-08 11:20:00,152.38,152.44,152.06,152.11,16289.0,150.18,150.2392,149.8646,149.9139,16289.0
2024-01-08 11:25:00,152.13,152.14,151.96,152.09,10296.0,149.9336,149.9435,149.7661,149.8942,10296.0
2024-01-08 11:30:00,152.09,152.12,151.76,151.76,7193.0,149.8942,149.9238,149.569,149.569,7193.0
2024-01-08 11:35:00,151.77,151.83,151.5,151.55,17871.0,149.5788,149.638,149.3127,149.362,17871.0
2024-01-08 11:40:00,151.52,151.57,151.39,151.46,6719.0,149.3324,149.3817,149.2043,149.2733,6719.0
2024-01-08 11:45:00,151.47,151.47,151.24,151.3,29659.0,149.2832,149.2832,149.0565,149.1156,29659.0
2024-01-08 11:50:00,151.29,151.33,151.08,151.09,14714.0,149.1058,149.1452,148.8988,148.9086,14714.0
2024-01-08 11:55:00,151.09,151.1,150.79,150.95,17548.0,148.9086,148.9185,148.613,148.7707,17548.0
2024-01-08 12:00:00,151.0,151.02,150.82,150.92,9811.0,148.8199,148.8397,148.6425,148.7411,9811.0
2024-01-08 12:05:00,150.92,150.92,150.59,150.7,5936.0,148.7411,148.7411,148.4159,148.5243,5936.0
2024-01-08 12:10:00,150.7,151.0,150.58,151.0,9516.0,148.5243,148.8199,148.406,148.8199,9516.0
2024-01-08 12:15:00,151.0,151.05,150.73,150.75,5117.0,148.8199,148.8692,148.5538,148.5736,5117.0
2024-01-08 12:20:00,150.73,150.76,150.55,150.59,10967.0,148.5538,148.5834,148.3764,148.4159,10967.0
2024-01-08 12:25:00,150.55,150.57,150.43,150.44,3122.0,148.3764,148.3962,148.2582,148.268,3122.0
2024-01-08 12:30:00,150.43,150.54,150.39,150.42,20544.0,148.2582,148.3666,148.2188,148.2483,20544.0
2024-01-08 12:35:00,150.42,150.57,150.4,150.57,4810.0,148.2483,148.3962,148.2286,148.3962,4810.0
2024-01-08 12:40:00,150.54,150.54,150.42,150.49,16898.0,148.3666,148.3666,148.2483,148.3173,16898.0
2024-01-08 12:45:00,150.5,150.68,150.5,150.56,4503.0,148.3272,148.5046,148.3272,148.3863,4503.0
2024-01-08 12:50:00,150.53,150.71,150.47,150.64,6070.0,148.3567,148.5341,148.2976,148.4651,6070.0
2024-01-08 12:55:00,150.67,150.89,150.64,150.89,4942.0,148.4947,148.7115,148.4651,148.7115,4942.0
2024-01-08 13:00:00,150.85,151.24,150.85,151.18,12153.0,148.6721,149.0565,148.6721,148.9973,12153.0
2024-01-08 13:05:00,151.17,151.41,151.17,151.32,8689.0,148.9875,149.224,148.9875,149.1353,8689.0
2024-01-08 13:10:00,151.27,151.28,151.15,151.19,7688.0,149.086,149.0959,148.9678,149.0072,7688.0
2024-01-08 13:15:00,151.19,151.27,151.11,151.13,5011.0,149.0072,149.086,148.9284,148.9481,5011.0
2024-01-08 13:20:00,151.15,151.27,151.15,151.2,2235.0,148.9678,149.086,148.9678,149.0171,2235.0
2024-01-08 13:25:00,151.24,151.27,151.15,151.18,3328.0,149.0565,149.086,148.9678,148.9973,3328.0
2024-01-08 13:30:00,151.18,151.18,151.07,151.16,6137.0,148.9973,148.9973,148.8889,148.9776,6137.0
2024-01-08 13:35:00,151.14,151.26,151.11,151.24,4694.0,148.9579,149.0762,148.9284,149.0565,4694.0
2024-01-08 13:40:00,151.25,151.25,151.03,151.08,5345.0,149.0663,149.0663,148.8495,148.8988,5345.0
2024-01-08 13:45:00,151.08,151.32,151.08,151.18,5886.0,148.8988,149.1353,148.8988,148.9973,5886.0
2024-01-08 13:50:00,151.11,151.13,151.05,151.06,2900.0,148.9284,148.9481,148.8692,148.8791,2900.0
2024-01-08 13:55:00,151.05,151.18,151.03,151.18,9217.0,148.8692,148.9973,148.8495,148.9973,9217.0
2024-01-08 14:00:00,151.17,151.27,151.11,151.22,6551.0,148.9875,149.086,148.9284,149.0368,6551.0
2024-01-08 14:05:00,151.22,151.36,151.22,151.35,2509.0,149.0368,149.1747,149.0368,149.1649,2509.0
2024-01-08 14:10:00,151.36,151.61,151.36,151.57,5532.0,149.1747,149.4211,149.1747,149.3817,5532.0
2024-01-08 14:15:00,151.59,151.64,151.55,151.56,4426.0,149.4014,149.4507,149.362,149.3719,4426.0
2024-01-08 14:20:00,151.56,151.58,151.44,151.47,6906.0,149.3719,149.3916,149.2536,149.2832,6906.0
2024-01-08 14:25:00,151.51,151.65,151.51,151.62,3129.0,149.3226,149.4606,149.3226,149.431,3129.0
2024-01-08 14:30:00,151.65,151.75,151.63,151.63,4984.0,149.4606,149.5591,149.4409,149.4409,4984.0
2024-01-08 14:35:00,151.64,151.64,151.53,151.61,4126.0,149.4507,149.4507,149.3423,149.4211,4126.0
2024-01-08 14:40:00,151.61,151.62,151.53,151.59,4197.0,149.4211,149.431,149.3423,149.4014,4197.0
2024-01-08 14:45:00,151.6,151.63,151.46,151.58,8368.0,149.4113,149.4409,149.2733,149.3916,8368.0
2024-01-08 14:50:00,151.58,151.6,151.52,151.55,4290.0,149.3916,149.4113,149.3324,149.362,4290.0
2024-01-08 14:55:00,151.54,151.6,151.51,151.51,7638.0,149.3521,149.4113,149.3226,149.3226,7638.0
2024-01-08 15:00:00,151.5,151.5,151.3,151.36,9474.0,149.3127,149.3127,149.1156,149.1747,9474.0
2024-01-08 15:05:00,151.35,151.47,151.34,151.39,8977.0,149.1649,149.2832,149.155,149.2043,8977.0
2024-01-08 15:10:00,151.42,151.42,151.23,151.26,5132.0,149.2339,149.2339,149.0466,149.0762,5132.0
2024-01-08 15:15:00,151.25,151.62,151.25,151.59,12964.0,149.0663,149.431,149.0663,149.4014,12964.0
2024-01-08 15:20:00,151.61,151.77,151.6,151.77,17689.0,149.4211,149.5788,149.4113,149.5788,17689.0
2024-01-08 15:25:00,151.79,151.83,151.74,151.76,18664.0,149.5985,149.638,149.5493,149.569,18664.0
2024-01-08 15:30:00,151.73,151.75,151.59,151.65,21273.0,149.5394,149.5591,149.4014,149.4606,21273.0
2024-01-08 15:35:00,151.64,151.79,151.56,151.78,18374.0,149.4507,149.5985,149.3719,149.5887,18374.0
2024-01-08 15:40:00,151.79,151.86,151.73,151.84,11205.0,149.5985,149.6675,149.5394,149.6478,11205.0
2024-01-08 15:45:00,151.83,151.88,151.67,151.67,16000.0,149.638,149.6872,149.4803,149.4803,16000.0
2024-01-08 15:50:00,151.74,152.24,151.7,152.21,23207.0,149.5493,150.042,149.5098,150.0125,23207.0
2024-01-08 15:55:00,152.21,152.32,152.09,152.28,65401.0,150.0125,150.1209,149.8942,150.0815,65401.0
2024-01-09 09:30:00,151.0,152.28,150.84,152.23,52568.0,148.8199,150.0815,148.6623,150.0322,52568.0
2024-01-09 09:35:00,152.22,152.74,152.02,152.68,23459.0,150.0223,150.5348,149.8252,150.4757,23459.0
2024-01-09 09:40:00,152.55,152.55,152.07,152.13,17233.0,150.3476,150.3476,149.8745,149.9336,17233.0
2024-01-09 09:45:00,152.13,152.56,152.01,152.05,12619.0,149.9336,150.3574,149.8154,149.8548,12619.0
2024-01-09 09:50:00,151.93,152.74,151.6,152.58,14949.0,149.7365,150.5348,149.4113,150.3771,14949.0
2024-01-09 09:55:00,152.58,152.94,152.45,152.76,13668.0,150.3771,150.7319,150.249,150.5545,13668.0
2024-01-09 10:00:00,152.7,152.93,152.34,152.42,32597.0,150.4954,150.7221,150.1406,150.2194,32597.0
2024-01-09 10:05:00,152.4,152.57,152.15,152.45,13308.0,150.1997,150.3673,149.9533,150.249,13308.0
2024-01-09 10:10:00,152.42,152.47,152.2,152.42,15182.0,150.2194,150.2687,150.0026,150.2194,15182.0
2024-01-09 10:15:00,152.49,152.59,152.0,152.02,9537.0,150.2884,150.387,149.8055,149.8252,9537.0
2024-01-09 10:20:00,152.08,152.4,152.07,152.1,9307.0,149.8844,150.1997,149.8745,149.9041,9307.0
2024-01-09 10:25:00,152.04,152.36,151.97,152.22,12946.0,149.8449,150.1603,149.7759,150.0223,12946.0
2024-01-09 10:30:00,152.23,152.24,151.99,152.08,3779.0,150.0322,150.042,149.7957,149.8844,3779.0
2024-01-09 10:35:00,151.95,151.95,151.62,151.86,8209.0,149.7562,149.7562,149.431,149.6675,8209.0
2024-01-09 10:40:00,151.85,152.02,151.77,152.0,5213.0,149.6577,149.8252,149.5788,149.8055,5213.0
2024-01-09 10:45:00,152.02,152.13,151.92,152.08,6700.0,149.8252,149.9336,149.7267,149.8844,6700.0
2024-01-09 10:50:00,152.04,152.1,151.7,151.84,8483.0,149.8449,149.9041,149.5098,149.6478,8483.0
2024-01-09 10:55:00,151.88,151.93,151.56,151.56,4831.0,149.6872,149.7365,149.3719,149.3719,4831.0
2024-01-09 11:00:00,151.5,151.57,151.42,151.45,6079.0,149.3127,149.3817,149.2339,149.2634,6079.0
2024-01-09 11:05:00,151.43,151.52,151.31,151.49,7537.0,149.2437,149.3324,149.1255,149.3029,7537.0
2024-01-09 11:10:00,151.5,151.56,151.31,151.37,9101.0,149.3127,149.3719,149.1255,149.1846,9101.0
2024-01-09 11:15:00,151.39,151.62,151.21,151.22,20114.0,149.2043,149.431,149.0269,149.0368,20114.0
2024-01-09 11:20:00,151.22,151.43,151.16,151.34,4717.0,149.0368,149.2437,148.9776,149.155,4717.0
2024-01-09 11:25:00,151.29,151.31,151.13,151.31,6155.0,149.1058,149.1255,148.9481,149.1255,6155.0
2024-01-09 11:30:00,151.29,151.32,151.09,151.13,7970.0,149.1058,149.1353,148.9086,148.9481,7970.0
2024-01-09 11:35:00,151.17,151.17,151.07,151.16,8344.0,148.9875,148.9875,148.8889,148.9776,8344.0
2024-01-09 11:40:00,151.15,151.34,151.14,151.34,5436.0,148.9678,149.155,148.9579,149.155,5436.0
2024-01-09 11:45:00,151.38,151.71,151.38,151.7,4457.0,149.1945,149.5197,149.1945,149.5098,4457.0
2024-01-09 11:50:00,151.66,151.68,151.52,151.52,3921.0,149.4704,149.4901,149.3324,149.3324,3921.0
2024-01-09 11:55:00,151.44,151.58,151.43,151.58,4434.0,149.2536,149.3916,149.2437,149.3916,4434.0
2024-01-09 12:00:00,151.63,151.75,151.62,151.69,2653.0,149.4409,149.5591,149.431,149.5,2653.0
2024-01-09 12:05:00,151.69,151.77,151.69,151.76,2726.0,149.5,149.5788,149.5,149.569,2726.0
2024-01-09 12:10:00,151.78,151.79,151.7,151.75,2467.0,149.5887,149.5985,149.5098,149.5591,2467.0
2024-01-09 12:15:00,151.78,151.85,151.7,151.7,3648.0,149.5887,149.6577,149.5098,149.5098,3648.0
2024-01-09 12:20:00,151.72,151.9,151.64,151.9,6681.0,149.5296,149.707,149.4507,149.707,6681.0
2024-01-09 12:25:00,151.9,151.9,151.76,151.76,3977.0,149.707,149.707,149.569,149.569,3977.0
2024-01-09 12:30:00,151.82,151.87,151.78,151.83,3213.0,149.6281,149.6774,149.5887,149.638,3213.0
2024-01-09 12:35:00,151.89,151.93,151.82,151.89,3144.0,149.6971,149.7365,149.6281,149.6971,3144.0
2024-01-09 12:40:00,151.89,151.92,151.81,151.92,3156.0,149.6971,149.7267,149.6183,149.7267,3156.0
2024-01-09 12:45:00,151.91,151.92,151.85,151.91,6340.0,149.7168,149.7267,149.6577,149.7168,6340.0
2024-01-09 12:50:00,151.91,152.04,151.91,152.02,5520.0,149.7168,149.8449,149.7168,149.8252,5520.0
2024-01-09 12:55:00,152.0,152.0,151.78,151.9,24069.0,149.8055,149.8055,149.5887,149.707,24069.0
2024-01-09 13:00:00,151.92,152.3,151.91,152.18,14804.0,149.7267,150.1012,149.7168,149.9829,14804.0
2024-01-09 13:05:00,152.19,152.21,151.97,152.11,6956.0,149.9928,150.0125,149.7759,149.9139,6956.0
2024-01-09 13:10:00,152.13,152.17,151.99,151.99,1793.0,149.9336,149.9731,149.7957,149.7957,1793.0
2024-01-09 13:15:00,151.99,152.02,151.93,151.93,4527.0,149.7957,149.8252,149.7365,149.7365,4527.0
2024-01-09 13:20:00,151.92,151.95,151.82,151.83,5109.0,149.7267,149.7562,149.6281,149.638,5109.0
2024-01-09 13:25:00,151.83,151.87,151.76,151.78,3756.0,149.638,149.6774,149.569,149.5887,3756.0
2024-01-09 13:30:00,151.75,151.75,151.55,151.56,4888.0,149.5591,149.5591,149.362,149.3719,4888.0
2024-01-09 13:35:00,151.59,151.73,151.59,151.67,3060.0,149.4014,149.5394,149.4014,149.4803,3060.0
2024-01-09 13:40:00,151.66,151.72,151.66,151.69,1510.0,149.4704,149.5296,149.4704,149.5,1510.0
2024-01-09 13:45:00,151.7,151.86,151.7,151.85,2031.0,149.5098,149.6675,149.5098,149.6577,2031.0
2024-01-09 13:50:00,151.85,152.11,151.85,152.08,2033.0,149.6577,149.9139,149.6577,149.8844,2033.0
2024-01-09 13:55:00,152.09,152.12,152.02,152.11,4094.0,149.8942,149.9238,149.8252,149.9139,4094.0
2024-01-09 14:00:00,152.13,152.26,152.07,152.1,4429.0,149.9336,150.0618,149.8745,149.9041,4429.0
2024-01-09 14:05:00,152.12,152.21,152.08,152.2,2864.0,149.9238,150.0125,149.8844,150.0026,2864.0
2024-01-09 14:10:00,152.18,152.26,152.07,152.07,3624.0,149.9829,150.0618,149.8745,149.8745,3624.0
2024-01-09 14:15:00,152.04,152.04,151.85,151.92,3071.0,149.8449,149.8449,149.6577,149.7267,3071.0
2024-01-09 14:20:00,151.91,151.96,151.81,151.81,4263.0,149.7168,149.7661,149.6183,149.6183,4263.0
2024-01-09 14:25:00,151.79,151.85,151.72,151.78,11220.0,149.5985,149.6577,149.5296,149.5887,11220.0
2024-01-09 14:30:00,151.83,151.99,151.82,151.94,4666.0,149.638,149.7957,149.6281,149.7464,4666.0
2024-01-09 14:35:00,151.94,151.94,151.85,151.87,3278.0,149.7464,149.7464,149.6577,149.6774,3278.0
2024-01-09 14:40:00,151.89,151.93,151.72,151.77,5490.0,149.6971,149.7365,149.5296,149.5788,5490.0
2024-01-09 14:45:00,151.78,151.99,151.77,151.99,3953.0,149.5887,149.7957,149.5788,149.7957,3953.0
2024-01-09 14:50:00,152.0,152.0,151.83,151.94,5010.0,149.8055,149.8055,149.638,149.7464,5010.0
2024-01-09 14:55:00,151.94,151.96,151.86,151.91,8920.0,149.7464,149.7661,149.6675,149.7168,8920.0
2024-01-09 15:00:00,151.9,152.0,151.86,151.98,7299.0,149.707,149.8055,149.6675,149.7858,7299.0
2024-01-09 15:05:00,151.98,151.99,151.77,151.86,8268.0,149.7858,149.7957,149.5788,149.6675,8268.0
2024-01-09 15:10:00,151.88,152.0,151.88,151.9,5668.0,149.6872,149.8055,149.6872,149.707,5668.0
2024-01-09 15:15:00,151.88,151.91,151.71,151.76,7936.0,149.6872,149.7168,149.5197,149.569,7936.0
2024-01-09 15:20:00,151.79,151.97,151.78,151.84,9446.0,149.5985,149.7759,149.5887,149.6478,9446.0
2024-01-09 15:25:00,151.84,151.86,151.75,151.76,4974.0,149.6478,149.6675,149.5591,149.569,4974.0
2024-01-09 15:30:00,151.75,151.78,151.62,151.68,9318.0,149.5591,149.5887,149.431,149.4901,9318.0
2024-01-09 15:35:00,151.68,151.68,151.53,151.58,9992.0,149.4901,149.4901,149.3423,149.3916,9992.0
2024-01-09 15:40:00,151.57,151.67,151.5,151.64,14691.0,149.3817,149.4803,149.3127,149.4507,14691.0
2024-01-09 15:45:00,151.63,151.65,151.52,151.54,13194.0,149.4409,149.4606,149.3324,149.3521,13194.0
2024-01-09 15:50:00,151.56,151.71,151.48,151.71,27734.0,149.3719,149.5197,149.293,149.5197,27734.0
2024-01-09 15:55:00,151.73,151.79,151.67,151.74,67477.0,149.5394,149.5985,149.4803,149.5493,67477.0
2024-01-10 09:30:00,154.19,156.78,154.19,155.81,89461.0,151.9639,154.5165,151.9639,153.5605,89461.0
2024-01-10 09:35:00,155.73,155.83,154.95,155.43,45656.0,153.4817,153.5802,152.7129,153.186,45656.0
2024-01-10 09:40:00,155.34,155.57,154.79,155.53,39763.0,153.0973,153.324,152.5552,153.2845,39763.0
2024-01-10 09:45:00,155.53,156.14,155.44,155.91,42453.0,153.2845,153.8857,153.1958,153.6591,42453.0
2024-01-10 09:50:00,155.93,156.08,155.31,155.4,41317.0,153.6788,153.8266,153.0677,153.1564,41317.0
2024-01-10 09:55:00,155.33,155.36,155.01,155.22,17647.0,153.0874,153.117,152.7721,152.979,17647.0
2024-01-10 10:00:00,155.16,155.22,154.86,154.97,24390.0,152.9199,152.979,152.6242,152.7326,24390.0
2024-01-10 10:05:00,154.89,154.96,154.62,154.83,27726.0,152.6538,152.7228,152.3877,152.5947,27726.0
2024-01-10 10:10:00,154.89,155.22,154.74,154.84,15923.0,152.6538,152.979,152.5059,152.6045,15923.0
2024-01-10 10:15:00,154.66,155.06,154.66,154.68,18763.0,152.4271,152.8213,152.4271,152.4468,18763.0
2024-01-10 10:20:00,154.66,154.76,154.56,154.65,14995.0,152.4271,152.5257,152.3285,152.4172,14995.0
2024-01-10 10:25:00,154.62,154.62,154.28,154.36,9437.0,152.3877,152.3877,152.0526,152.1314,9437.0
2024-01-10 10:30:00,154.44,154.64,154.35,154.49,27476.0,152.2103,152.4074,152.1216,152.2596,27476.0
2024-01-10 10:35:00,154.49,154.76,154.48,154.73,19002.0,152.2596,152.5257,152.2497,152.4961,19002.0
2024-01-10 10:40:00,154.67,154.68,154.39,154.44,20057.0,152.437,152.4468,152.161,152.2103,20057.0
2024-01-10 10:45:00,154.41,154.55,154.19,154.42,22304.0,152.1807,152.3187,151.9639,152.1906,22304.0
2024-01-10 10:50:00,154.4,154.48,154.29,154.33,11037.0,152.1709,152.2497,152.0624,152.1019,11037.0
2024-01-10 10:55:00,154.33,154.46,154.28,154.44,8209.0,152.1019,152.23,152.0526,152.2103,8209.0
2024-01-10 11:00:00,154.46,154.47,154.35,154.41,30709.0,152.23,152.2398,152.1216,152.1807,30709.0
2024-01-10 11:05:00,154.44,154.51,154.15,154.15,25756.0,152.2103,152.2793,151.9245,151.9245,25756.0
2024-01-10 11:10:00,154.11,154.16,153.63,153.75,13976.0,151.885,151.9343,151.412,151.5302,13976.0
2024-01-10 11:15:00,153.74,153.92,153.51,153.51,14902.0,151.5204,151.6978,151.2937,151.2937,14902.0
2024-01-10 11:20:00,153.55,153.72,153.54,153.62,6643.0,151.3331,151.5007,151.3233,151.4021,6643.0
2024-01-10 11:25:00,153.66,153.69,153.5,153.61,8887.0,151.4415,151.4711,151.2839,151.3923,8887.0
2024-01-10 11:30:00,153.53,153.7,153.53,153.63,28518.0,151.3134,151.481,151.3134,151.412,28518.0
2024-01-10 11:35:00,153.61,153.75,153.58,153.69,4894.0,151.3923,151.5302,151.3627,151.4711,4894.0
2024-01-10 11:40:00,153.73,153.83,153.64,153.64,12667.0,151.5105,151.6091,151.4218,151.4218,12667.0
2024-01-10 11:45:00,153.68,153.88,153.68,153.87,3885.0,151.4613,151.6584,151.4613,151.6485,3885.0
2024-01-10 11:50:00,153.85,153.87,153.59,153.71,7754.0,151.6288,151.6485,151.3726,151.4908,7754.0
2024-01-10 11:55:00,153.71,153.88,153.7,153.79,2947.0,151.4908,151.6584,151.481,151.5697,2947.0
2024-01-10 12:00:00,153.82,153.94,153.68,153.84,4754.0,151.5992,151.7175,151.4613,151.6189,4754.0
2024-01-10 12:05:00,153.9,154.06,153.9,153.96,10062.0,151.6781,151.8358,151.6781,151.7372,10062.0
2024-01-10 12:10:00,154.0,154.03,153.95,153.95,1750.0,151.7766,151.8062,151.7274,151.7274,1750.0
2024-01-10 12:15:00,153.98,154.04,153.87,154.0,3343.0,151.7569,151.8161,151.6485,151.7766,3343.0
2024-01-10 12:20:00,154.01,154.08,153.95,153.98,4761.0,151.7865,151.8555,151.7274,151.7569,4761.0
2024-01-10 12:25:00,153.97,153.97,153.8,153.85,3271.0,151.7471,151.7471,151.5795,151.6288,3271.0
2024-01-10 12:30:00,153.82,153.84,153.66,153.81,3242.0,151.5992,151.6189,151.4415,151.5894,3242.0
2024-01-10 12:35:00,153.77,153.85,153.75,153.85,3226.0,151.55,151.6288,151.5302,151.6288,3226.0
2024-01-10 12:40:00,153.93,154.02,153.79,154.02,12373.0,151.7076,151.7963,151.5697,151.7963,12373.0
2024-01-10 12:45:00,154.07,154.09,154.0,154.02,13106.0,151.8456,151.8653,151.7766,151.7963,13106.0
2024-01-10 12:50:00,154.06,154.13,153.96,154.01,31276.0,151.8358,151.9048,151.7372,151.7865,31276.0
2024-01-10 12:55:00,154.01,154.04,153.84,153.91,4726.0,151.7865,151.8161,151.6189,151.6879,4726.0
2024-01-10 13:00:00,153.91,154.08,153.73,154.06,20934.0,151.6879,151.8555,151.5105,151.8358,20934.0
2024-01-10 13:05:00,154.06,154.08,153.85,153.86,5192.0,151.8358,151.8555,151.6288,151.6387,5192.0
2024-01-10 13:10:00,153.85,154.03,153.83,154.03,9021.0,151.6288,151.8062,151.6091,151.8062,9021.0
2024-01-10 13:15:00,154.07,154.19,154.01,154.02,7110.0,151.8456,151.9639,151.7865,151.7963,7110.0
2024-01-10 13:20:00,154.0,154.19,153.96,154.13,14685.0,151.7766,151.9639,151.7372,151.9048,14685.0
2024-01-10 13:25:00,154.2,154.21,153.99,154.02,11239.0,151.9737,151.9836,151.7668,151.7963,11239.0
2024-01-10 13:30:00,154.02,154.12,154.01,154.09,4955.0,151.7963,151.8949,151.7865,151.8653,4955.0
2024-01-10 13:35:00,154.15,154.15,153.94,154.08,8928.0,151.9245,151.9245,151.7175,151.8555,8928.0
2024-01-10 13:40:00,154.11,154.14,153.97,154.03,14393.0,151.885,151.9146,151.7471,151.8062,14393.0
2024-01-10 13:45:00,154.09,154.2,154.08,154.16,4317.0,151.8653,151.9737,151.8555,151.9343,4317.0
2024-01-10 13:50:00,154.12,154.27,154.12,154.21,7158.0,151.8949,152.0427,151.8949,151.9836,7158.0
2024-01-10 13:55:00,154.25,154.29,154.13,154.14,8760.0,152.023,152.0624,151.9048,151.9146,8760.0
2024-01-10 14:00:00,154.17,154.22,154.14,154.19,5546.0,151.9442,151.9935,151.9146,151.9639,5546.0
2024-01-10 14:05:00,154.19,154.21,154.09,154.1,8949.0,151.9639,151.9836,151.8653,151.8752,8949.0
2024-01-10 14:10:00,154.12,154.46,154.12,154.34,15325.0,151.8949,152.23,151.8949,152.1117,15325.0
2024-01-10 14:15:00,154.33,154.39,154.26,154.38,4676.0,152.1019,152.161,152.0329,152.1511,4676.0
2024-01-10 14:20:00,154.41,154.45,154.27,154.41,13371.0,152.1807,152.2201,152.0427,152.1807,13371.0
2024-01-10 14:25:00,154.41,154.6,154.41,154.46,4540.0,152.1807,152.368,152.1807,152.23,4540.0
2024-01-10 14:30:00,154.52,154.53,154.38,154.42,9374.0,152.2891,152.299,152.1511,152.1906,9374.0
2024-01-10 14:35:00,154.42,154.49,154.41,154.46,8538.0,152.1906,152.2596,152.1807,152.23,8538.0
2024-01-10 14:40:00,154.46,154.48,154.45,154.48,4013.0,152.23,152.2497,152.2201,152.2497,4013.0
2024-01-10 14:45:00,154.48,154.51,154.38,154.38,4687.0,152.2497,152.2793,152.1511,152.1511,4687.0
2024-01-10 14:50:00,154.34,154.61,154.34,154.52,5259.0,152.1117,152.3778,152.1117,152.2891,5259.0
2024-01-10 14:55:00,154.53,154.68,154.51,154.65,4026.0,152.299,152.4468,152.2793,152.4172,4026.0
2024-01-10 15:00:00,154.65,154.66,154.53,154.59,4931.0,152.4172,152.4271,152.299,152.3581,4931.0
2024-01-10 15:05:00,154.62,154.66,154.55,154.6,6612.0,152.3877,152.4271,152.3187,152.368,6612.0
2024-01-10 15:10:00,154.59,154.61,154.27,154.39,12433.0,152.3581,152.3778,152.0427,152.161,12433.0
2024-01-10 15:15:00,154.36,154.53,154.21,154.22,15881.0,152.1314,152.299,151.9836,151.9935,15881.0
2024-01-10 15:20:00,154.21,154.23,153.87,153.88,12508.0,151.9836,152.0033,151.6485,151.6584,12508.0
2024-01-10 15:25:00,153.88,153.97,153.84,153.94,10477.0,151.6584,151.7471,151.6189,151.7175,10477.0
2024-01-10 15:30:00,153.92,153.97,153.81,153.97,11362.0,151.6978,151.7471,151.5894,151.7471,11362.0
2024-01-10 15:35:00,153.94,154.11,153.94,154.03,6649.0,151.7175,151.885,151.7175,151.8062,6649.0
2024-01-10 15:40:00,154.03,154.06,153.9,154.0,16238.0,151.8062,151.8358,151.6781,151.7766,16238.0
2024-01-10 15:45:00,153.99,154.08,153.85,153.86,25429.0,151.7668,151.8555,151.6288,151.6387,25429.0
2024-01-10 15:50:00,153.86,154.22,153.8,154.22,18896.0,151.6387,151.9935,151.5795,151.9935,18896.0
2024-01-10 15:55:00,154.27,154.62,154.2,154.52,96682.0,152.0427,152.3877,151.9737,152.2891,96682.0
2024-01-11 09:30:00,153.28,154.23,153.28,153.97,47623.0,151.067,152.0033,151.067,151.7471,47623.0
2024-01-11 09:35:00,154.14,154.7,153.9,154.59,14659.0,151.9146,152.4665,151.6781,152.3581,14659.0
2024-01-11 09:40:00,154.68,155.32,154.63,155.06,30033.0,152.4468,153.0776,152.3975,152.8213,30033.0
2024-01-11 09:45:00,155.12,155.12,154.59,154.93,24075.0,152.8805,152.8805,152.3581,152.6932,24075.0
2024-01-11 09:50:00,154.79,155.11,154.25,155.1,27253.0,152.5552,152.8706,152.023,152.8608,27253.0
2024-01-11 09:55:00,155.09,155.09,154.67,155.02,8631.0,152.8509,152.8509,152.437,152.7819,8631.0
2024-01-11 10:00:00,154.92,154.97,154.29,154.34,18005.0,152.6834,152.7326,152.0624,152.1117,18005.0
2024-01-11 10:05:00,154.35,154.37,153.7,153.71,35706.0,152.1216,152.1413,151.481,151.4908,35706.0
2024-01-11 10:10:00,153.75,153.79,153.4,153.4,38186.0,151.5302,151.5697,151.1853,151.1853,38186.0
2024-01-11 10:15:00,153.36,153.62,153.09,153.59,30711.0,151.1459,151.4021,150.8798,151.3726,30711.0
2024-01-11 10:20:00,153.53,153.66,153.3,153.63,12242.0,151.3134,151.4415,151.0867,151.412,12242.0
2024-01-11 10:25:00,153.62,153.69,153.39,153.58,23867.0,151.4021,151.4711,151.1754,151.3627,23867.0
2024-01-11 10:30:00,153.62,154.0,153.23,153.25,22717.0,151.4021,151.7766,151.0178,151.0375,22717.0
2024-01-11 10:35:00,153.27,153.81,153.26,153.81,11862.0,151.0572,151.5894,151.0473,151.5894,11862.0
2024-01-11 10:40:00,153.76,153.97,153.5,153.54,32533.0,151.5401,151.7471,151.2839,151.3233,32533.0
2024-01-11 10:45:00,153.56,153.59,153.22,153.36,31331.0,151.343,151.3726,151.0079,151.1459,31331.0
2024-01-11 10:50:00,153.35,153.4,152.94,153.12,22514.0,151.136,151.1853,150.7319,150.9093,22514.0
2024-01-11 10:55:00,153.06,153.18,152.98,153.03,13231.0,150.8502,150.9685,150.7714,150.8206,13231.0
2024-01-11 11:00:00,153.09,153.24,153.06,153.1,7112.0,150.8798,151.0276,150.8502,150.8896,7112.0
2024-01-11 11:05:00,153.16,153.25,153.11,153.21,5027.0,150.9488,151.0375,150.8995,150.998,5027.0
2024-01-11 11:10:00,153.25,153.33,152.69,152.69,14917.0,151.0375,151.1163,150.4855,150.4855,14917.0
2024-01-11 11:15:00,152.67,152.88,152.62,152.86,12059.0,150.4658,150.6728,150.4166,150.6531,12059.0
2024-01-11 11:20:00,152.91,152.96,152.74,152.9,26722.0,150.7024,150.7516,150.5348,150.6925,26722.0
2024-01-11 11:25:00,152.9,152.99,152.78,152.99,19695.0,150.6925,150.7812,150.5742,150.7812,19695.0
2024-01-11 11:30:00,152.94,153.09,152.86,153.08,19163.0,150.7319,150.8798,150.6531,150.8699,19163.0
2024-01-11 11:35:00,153.08,153.09,152.77,152.82,10177.0,150.8699,150.8798,150.5644,150.6137,10177.0
2024-01-11 11:40:00,152.84,153.0,152.79,152.86,4818.0,150.6334,150.7911,150.5841,150.6531,4818.0
2024-01-11 11:45:00,152.83,153.31,152.8,153.27,9039.0,150.6235,151.0966,150.594,151.0572,9039.0
2024-01-11 11:50:00,153.27,153.37,152.98,153.17,24009.0,151.0572,151.1557,150.7714,150.9586,24009.0
2024-01-11 11:55:00,153.15,153.23,153.13,153.23,16983.0,150.9389,151.0178,150.9192,151.0178,16983.0
2024-01-11 12:00:00,153.19,153.29,153.06,153.25,15035.0,150.9783,151.0769,150.8502,151.0375,15035.0
2024-01-11 12:05:00,153.26,153.34,153.14,153.31,9130.0,151.0473,151.1262,150.929,151.0966,9130.0
2024-01-11 12:10:00,153.37,153.45,153.2,153.2,10074.0,151.1557,151.2346,150.9882,150.9882,10074.0
2024-01-11 12:15:00,153.21,153.35,153.18,153.33,7786.0,150.998,151.136,150.9685,151.1163,7786.0
2024-01-11 12:20:00,153.32,153.42,153.2,153.32,11530.0,151.1065,151.205,150.9882,151.1065,11530.0
2024-01-11 12:25:00,153.33,153.37,153.16,153.2,22755.0,151.1163,151.1557,150.9488,150.9882,22755.0
2024-01-11 12:30:00,153.18,153.39,153.17,153.2,9199.0,150.9685,151.1754,150.9586,150.9882,9199.0
2024-01-11 12:35:00,153.2,153.2,153.01,153.17,20260.0,150.9882,150.9882,150.8009,150.9586,20260.0
2024-01-11 12:40:00,153.19,153.39,153.16,153.3,4577.0,150.9783,151.1754,150.9488,151.0867,4577.0
2024-01-11 12:45:00,153.37,153.59,153.37,153.59,4084.0,151.1557,151.3726,151.1557,151.3726,4084.0
2024-01-11 12:50:00,153.57,153.6,153.45,153.46,5844.0,151.3528,151.3824,151.2346,151.2444,5844.0
2024-01-11 12:55:00,153.47,153.52,153.38,153.47,5861.0,151.2543,151.3036,151.1656,151.2543,5861.0
2024-01-11 13:00:00,153.47,153.71,153.4,153.71,11826.0,151.2543,151.4908,151.1853,151.4908,11826.0
2024-01-11 13:05:00,153.78,153.87,153.55,153.78,10289.0,151.5598,151.6485,151.3331,151.5598,10289.0
2024-01-11 13:10:00,153.78,153.88,153.78,153.79,12710.0,151.5598,151.6584,151.5598,151.5697,12710.0
2024-01-11 13:15:00,153.8,153.94,153.8,153.86,8241.0,151.5795,151.7175,151.5795,151.6387,8241.0
2024-01-11 13:20:00,153.83,153.91,153.72,153.77,13151.0,151.6091,151.6879,151.5007,151.55,13151.0
2024-01-11 13:25:00,153.79,154.05,153.68,154.05,46516.0,151.5697,151.8259,151.4613,151.8259,46516.0
2024-01-11 13:30:00,154.04,154.13,153.9,154.08,26630.0,151.8161,151.9048,151.6781,151.8555,26630.0
2024-01-11 13:35:00,154.03,154.16,153.94,153.96,16159.0,151.8062,151.9343,151.7175,151.7372,16159.0
2024-01-11 13:40:00,153.96,153.96,153.78,153.88,10210.0,151.7372,151.7372,151.5598,151.6584,10210.0
2024-01-11 13:45:00,153.88,153.9,153.72,153.82,13603.0,151.6584,151.6781,151.5007,151.5992,13603.0
2024-01-11 13:50:00,153.81,154.02,153.75,153.94,17606.0,151.5894,151.7963,151.5302,151.7175,17606.0
2024-01-11 13:55:00,153.91,154.24,153.85,154.22,29755.0,151.6879,152.0132,151.6288,151.9935,29755.0
2024-01-11 14:00:00,154.22,154.37,154.16,154.28,6719.0,151.9935,152.1413,151.9343,152.0526,6719.0
2024-01-11 14:05:00,154.26,154.26,154.07,154.07,2250.0,152.0329,152.0329,151.8456,151.8456,2250.0
2024-01-11 14:10:00,154.07,154.32,154.07,154.32,4337.0,151.8456,152.092,151.8456,152.092,4337.0
2024-01-11 14:15:00,154.32,154.39,154.28,154.3,9232.0,152.092,152.161,152.0526,152.0723,9232.0
2024-01-11 14:20:00,154.36,154.62,154.35,154.51,22804.0,152.1314,152.3877,152.1216,152.2793,22804.0
2024-01-11 14:25:00,154.58,154.66,154.51,154.62,6847.0,152.3483,152.4271,152.2793,152.3877,6847.0
2024-01-11 14:30:00,154.63,154.64,154.4,154.44,12704.0,152.3975,152.4074,152.1709,152.2103,12704.0
2024-01-11 14:35:00,154.47,154.7,154.41,154.69,10838.0,152.2398,152.4665,152.1807,152.4567,10838.0
2024-01-11 14:40:00,154.69,154.75,154.58,154.58,7614.0,152.4567,152.5158,152.3483,152.3483,7614.0
2024-01-11 14:45:00,154.59,154.67,154.5,154.67,10828.0,152.3581,152.437,152.2694,152.437,10828.0
2024-01-11 14:50:00,154.68,154.91,154.68,154.9,4578.0,152.4468,152.6735,152.4468,152.6636,4578.0
2024-01-11 14:55:00,154.9,155.03,154.85,154.91,12754.0,152.6636,152.7918,152.6144,152.6735,12754.0
2024-01-11 15:00:00,154.95,154.98,154.87,154.97,11830.0,152.7129,152.7425,152.6341,152.7326,11830.0
2024-01-11 15:05:00,154.95,155.07,154.88,154.9,10861.0,152.7129,152.8312,152.6439,152.6636,10861.0
2024-01-11 15:10:00,154.91,154.91,154.71,154.78,11380.0,152.6735,152.6735,152.4764,152.5454,11380.0
2024-01-11 15:15:00,154.75,154.84,154.67,154.81,16223.0,152.5158,152.6045,152.437,152.5749,16223.0
2024-01-11 15:20:00,154.92,155.03,154.87,154.89,14016.0,152.6834,152.7918,152.6341,152.6538,14016.0
2024-01-11 15:25:00,154.88,155.11,154.88,154.95,17893.0,152.6439,152.8706,152.6439,152.7129,17893.0
2024-01-11 15:30:00,154.96,155.03,154.82,154.95,22203.0,152.7228,152.7918,152.5848,152.7129,22203.0
2024-01-11 15:35:00,154.95,154.97,154.81,154.82,14709.0,152.7129,152.7326,152.5749,152.5848,14709.0
2024-01-11 15:40:00,154.82,154.89,154.68,154.74,19497.0,152.5848,152.6538,152.4468,152.5059,19497.0
2024-01-11 15:45:00,154.77,154.78,154.59,154.68,31396.0,152.5355,152.5454,152.3581,152.4468,31396.0
2024-01-11 15:50:00,154.67,154.77,154.37,154.77,64946.0,152.437,152.5355,152.1413,152.5355,64946.0
2024-01-11 15:55:00,154.78,155.1,154.77,154.92,89349.0,152.5454,152.8608,152.5355,152.6834,89349.0
2024-01-12 09:30:00,155.28,155.28,153.81,154.05,42989.0,153.0382,153.0382,151.5894,151.8259,42989.0
2024-01-12 09:35:00,154.0,154.53,153.89,154.31,22121.0,151.7766,152.299,151.6682,152.0822,22121.0
2024-01-12 09:40:00,154.44,155.18,154.31,154.6,27361.0,152.2103,152.9396,152.0822,152.368,27361.0
2024-01-12 09:45:00,154.67,155.05,154.35,154.35,12603.0,152.437,152.8115,152.1216,152.1216,12603.0
2024-01-12 09:50:00,154.33,154.66,154.09,154.59,12481.0,152.1019,152.4271,151.8653,152.3581,12481.0
2024-01-12 09:55:00,154.6,154.61,153.98,154.08,13059.0,152.368,152.3778,151.7569,151.8555,13059.0
2024-01-12 10:00:00,153.93,154.16,153.75,154.01,42278.0,151.7076,151.9343,151.5302,151.7865,42278.0
2024-01-12 10:05:00,154.0,154.28,153.96,154.02,9645.0,151.7766,152.0526,151.7372,151.7963,9645.0
2024-01-12 10:10:00,154.06,154.37,153.96,154.08,14462.0,151.8358,152.1413,151.7372,151.8555,14462.0
2024-01-12 10:15:00,154.12,154.12,153.67,153.78,10489.0,151.8949,151.8949,151.4514,151.5598,10489.0
2024-01-12 10:20:00,153.8,153.98,153.63,153.77,9323.0,151.5795,151.7569,151.412,151.55,9323.0
2024-01-12 10:25:00,153.82,153.82,153.46,153.65,8003.0,151.5992,151.5992,151.2444,151.4317,8003.0
2024-01-12 10:30:00,153.68,153.85,153.51,153.54,7385.0,151.4613,151.6288,151.2937,151.3233,7385.0
2024-01-12 10:35:00,153.53,153.79,153.51,153.7,16468.0,151.3134,151.5697,151.2937,151.481,16468.0
2024-01-12 10:40:00,153.74,153.81,153.21,153.56,14308.0,151.5204,151.5894,150.998,151.343,14308.0
2024-01-12 10:45:00,153.49,153.57,153.13,153.22,13985.0,151.274,151.3528,150.9192,151.0079,13985.0
2024-01-12 10:50:00,153.22,153.23,152.99,153.1,8954.0,151.0079,151.0178,150.7812,150.8896,8954.0
2024-01-12 10:55:00,153.04,153.29,152.98,153.28,8913.0,150.8305,151.0769,150.7714,151.067,8913.0
2024-01-12 11:00:00,153.35,153.7,153.27,153.57,6359.0,151.136,151.481,151.0572,151.3528,6359.0
2024-01-12 11:05:00,153.56,153.78,153.45,153.67,8494.0,151.343,151.5598,151.2346,151.4514,8494.0
2024-01-12 11:10:00,153.67,153.78,153.64,153.71,6137.0,151.4514,151.5598,151.4218,151.4908,6137.0
2024-01-12 11:15:00,153.68,154.02,153.67,153.99,7065.0,151.4613,151.7963,151.4514,151.7668,7065.0
2024-01-12 11:20:00,154.0,154.03,153.75,153.94,11260.0,151.7766,151.8062,151.5302,151.7175,11260.0
2024-01-12 11:25:00,153.96,154.02,153.86,153.86,5074.0,151.7372,151.7963,151.6387,151.6387,5074.0
2024-01-12 11:30:00,153.86,153.92,153.74,153.8,9367.0,151.6387,151.6978,151.5204,151.5795,9367.0
2024-01-12 11:35:00,153.73,153.74,153.23,153.32,14857.0,151.5105,151.5204,151.0178,151.1065,14857.0
2024-01-12 11:40:00,153.45,153.53,153.28,153.53,12004.0,151.2346,151.3134,151.067,151.3134,12004.0
2024-01-12 11:45:00,153.48,153.52,153.24,153.39,7331.0,151.2641,151.3036,151.0276,151.1754,7331.0
2024-01-12 11:50:00,153.43,153.5,153.33,153.47,8474.0,151.2149,151.2839,151.1163,151.2543,8474.0
2024-01-12 11:55:00,153.46,153.47,153.32,153.43,4784.0,151.2444,151.2543,151.1065,151.2149,4784.0
2024-01-12 12:00:00,153.45,153.6,153.42,153.49,17024.0,151.2346,151.3824,151.205,151.274,17024.0
2024-01-12 12:05:00,153.5,153.55,153.22,153.35,26467.0,151.2839,151.3331,151.0079,151.136,26467.0
2024-01-12 12:10:00,153.41,153.55,153.28,153.5,6888.0,151.1952,151.3331,151.067,151.2839,6888.0
2024-01-12 12:15:00,153.49,153.68,153.49,153.68,1373.0,151.274,151.4613,151.274,151.4613,1373.0
2024-01-12 12:20:00,153.67,153.73,153.45,153.5,4097.0,151.4514,151.5105,151.2346,151.2839,4097.0
2024-01-12 12:25:00,153.47,153.47,153.3,153.42,3495.0,151.2543,151.2543,151.0867,151.205,3495.0
2024-01-12 12:30:00,153.4,153.51,153.37,153.44,1834.0,151.1853,151.2937,151.1557,151.2247,1834.0
2024-01-12 12:35:00,153.4,153.44,153.34,153.43,2302.0,151.1853,151.2247,151.1262,151.2149,2302.0
2024-01-12 12:40:00,153.47,153.5,153.41,153.46,2506.0,151.2543,151.2839,151.1952,151.2444,2506.0
2024-01-12 12:45:00,153.43,153.48,153.38,153.48,2804.0,151.2149,151.2641,151.1656,151.2641,2804.0
2024-01-12 12:50:00,153.47,153.75,153.47,153.7,2621.0,151.2543,151.5302,151.2543,151.481,2621.0
2024-01-12 12:55:00,153.76,153.79,153.51,153.58,5498.0,151.5401,151.5697,151.2937,151.3627,5498.0
2024-01-12 13:00:00,153.63,153.63,153.6,153.63,1215.0,151.412,151.412,151.3824,151.412,1215.0
2024-01-12 13:05:00,153.63,153.77,153.63,153.71,4110.0,151.412,151.55,151.412,151.4908,4110.0
2024-01-12 13:10:00,153.76,153.77,153.7,153.74,9714.0,151.5401,151.55,151.481,151.5204,9714.0
2024-01-12 13:15:00,153.69,153.73,153.65,153.67,2138.0,151.4711,151.5105,151.4317,151.4514,2138.0
2024-01-12 13:20:00,153.61,153.76,153.58,153.63,4150.0,151.3923,151.5401,151.3627,151.412,4150.0
2024-01-12 13:25:00,153.71,153.72,153.64,153.68,3105.0,151.4908,151.5007,151.4218,151.4613,3105.0
2024-01-12 13:30:00,153.66,153.69,153.65,153.68,2580.0,151.4415,151.4711,151.4317,151.4613,2580.0
2024-01-12 13:35:00,153.64,153.78,153.62,153.78,2276.0,151.4218,151.5598,151.4021,151.5598,2276.0
2024-01-12 13:40:00,153.77,153.82,153.69,153.72,6886.0,151.55,151.5992,151.4711,151.5007,6886.0
2024-01-12 13:45:00,153.71,153.87,153.71,153.82,9593.0,151.4908,151.6485,151.4908,151.5992,9593.0
2024-01-12 13:50:00,153.81,153.85,153.76,153.82,5012.0,151.5894,151.6288,151.5401,151.5992,5012.0
2024-01-12 13:55:00,153.84,153.89,153.82,153.89,2716.0,151.6189,151.6682,151.5992,151.6682,2716.0
2024-01-12 14:00:00,153.86,153.96,153.85,153.94,4607.0,151.6387,151.7372,151.6288,151.7175,4607.0
2024-01-12 14:05:00,153.98,154.07,153.95,154.04,4527.0,151.7569,151.8456,151.7274,151.8161,4527.0
2024-01-12 14:10:00,154.01,154.04,153.96,153.97,2620.0,151.7865,151.8161,151.7372,151.7471,2620.0
2024-01-12 14:15:00,154.0,154.08,153.96,153.96,2900.0,151.7766,151.8555,151.7372,151.7372,2900.0
2024-01-12 14:20:00,153.91,153.93,153.78,153.93,2642.0,151.6879,151.7076,151.5598,151.7076,2642.0
2024-01-12 14:25:00,153.91,153.94,153.83,153.83,3576.0,151.6879,151.7175,151.6091,151.6091,3576.0
2024-01-12 14:30:00,153.87,153.87,153.73,153.81,2839.0,151.6485,151.6485,151.5105,151.5894,2839.0
2024-01-12 14:35:00,153.78,153.79,153.67,153.69,4031.0,151.5598,151.5697,151.4514,151.4711,4031.0
2024-01-12 14:40:00,153.7,153.7,153.58,153.64,5888.0,151.481,151.481,151.3627,151.4218,5888.0
2024-01-12 14:45:00,153.62,153.65,153.56,153.6,6182.0,151.4021,151.4317,151.343,151.3824,6182.0
2024-01-12 14:50:00,153.59,153.71,153.59,153.67,6936.0,151.3726,151.4908,151.3726,151.4514,6936.0
2024-01-12 14:55:00,153.66,153.66,153.53,153.6,6362.0,151.4415,151.4415,151.3134,151.3824,6362.0
2024-01-12 15:00:00,153.57,153.61,153.52,153.52,7921.0,151.3528,151.3923,151.3036,151.3036,7921.0
2024-01-12 15:05:00,153.49,153.63,153.44,153.47,6327.0,151.274,151.412,151.2247,151.2543,6327.0
2024-01-12 15:10:00,153.49,153.55,153.47,153.49,3561.0,151.274,151.3331,151.2543,151.274,3561.0
2024-01-12 15:15:00,153.52,153.56,153.44,153.54,10181.0,151.3036,151.343,151.2247,151.3233,10181.0
2024-01-12 15:20:00,153.55,153.67,153.48,153.55,7901.0,151.3331,151.4514,151.2641,151.3331,7901.0
2024-01-12 15:25:00,153.57,153.64,153.55,153.6,3824.0,151.3528,151.4218,151.3331,151.3824,3824.0
2024-01-12 15:30:00,153.61,153.73,153.54,153.69,5214.0,151.3923,151.5105,151.3233,151.4711,5214.0
2024-01-12 15:35:00,153.69,153.73,153.57,153.69,12939.0,151.4711,151.5105,151.3528,151.4711,12939.0
2024-01-12 15:40:00,153.67,153.77,153.63,153.77,7666.0,151.4514,151.55,151.412,151.55,7666.0
2024-01-12 15:45:00,153.77,153.83,153.75,153.83,14804.0,151.55,151.6091,151.5302,151.6091,14804.0
2024-01-12 15:50:00,153.83,153.87,153.63,153.78,28398.0,151.6091,151.6485,151.412,151.5598,28398.0
2024-01-12 15:55:00,153.79,153.9,153.68,153.87,111539.0,151.5697,151.6781,151.4613,151.6485,111539.0
2024-01-16 09:30:00,153.0,153.0,152.2,152.77,31761.0,150.7911,150.7911,150.0026,150.5644,31761.0
2024-01-16 09:35:00,152.92,153.08,152.47,152.76,6060.0,150.7122,150.8699,150.2687,150.5545,6060.0
2024-01-16 09:40:00,152.82,153.03,152.31,152.56,6800.0,150.6137,150.8206,150.111,150.3574,6800.0
2024-01-16 09:45:00,152.55,152.65,152.32,152.34,10859.0,150.3476,150.4461,150.1209,150.1406,10859.0
2024-01-16 09:50:00,152.29,152.76,152.29,152.59,10482.0,150.0913,150.5545,150.0913,150.387,10482.0
2024-01-16 09:55:00,152.66,152.84,152.41,152.84,5593.0,150.456,150.6334,150.2096,150.6334,5593.0
2024-01-16 10:00:00,152.85,153.15,152.49,152.49,16336.0,150.6432,150.9389,150.2884,150.2884,16336.0
2024-01-16 10:05:00,152.49,152.71,152.39,152.71,11794.0,150.2884,150.5053,150.1899,150.5053,11794.0
2024-01-16 10:10:00,152.75,152.93,152.4,152.6,7889.0,150.5447,150.7221,150.1997,150.3968,7889.0
2024-01-16 10:15:00,152.6,152.91,152.57,152.87,9817.0,150.3968,150.7024,150.3673,150.6629,9817.0
2024-01-16 10:20:00,152.82,153.1,152.82,153.1,8347.0,150.6137,150.8896,150.6137,150.8896,8347.0
2024-01-16 10:25:00,153.18,153.22,153.03,153.18,4975.0,150.9685,151.0079,150.8206,150.9685,4975.0
2024-01-16 10:30:00,153.21,153.3,153.0,153.16,9429.0,150.998,151.0867,150.7911,150.9488,9429.0
2024-01-16 10:35:00,153.14,153.27,153.0,153.17,5569.0,150.929,151.0572,150.7911,150.9586,5569.0
2024-01-16 10:40:00,153.22,153.64,153.22,153.42,22660.0,151.0079,151.4218,151.0079,151.205,22660.0
2024-01-16 10:45:00,153.49,153.76,153.48,153.65,8906.0,151.274,151.5401,151.2641,151.4317,8906.0
2024-01-16 10:50:00,153.72,153.8,153.52,153.7,5629.0,151.5007,151.5795,151.3036,151.481,5629.0
2024-01-16 10:55:00,153.76,153.81,153.41,153.41,10053.0,151.5401,151.5894,151.1952,151.1952,10053.0
2024-01-16 11:00:00,153.52,153.58,152.73,153.17,15344.0,151.3036,151.3627,150.525,150.9586,15344.0
2024-01-16 11:05:00,153.05,153.46,152.8,152.8,11631.0,150.8403,151.2444,150.594,150.594,11631.0
2024-01-16 11:10:00,152.78,153.08,152.65,153.02,6785.0,150.5742,150.8699,150.4461,150.8108,6785.0
2024-01-16 11:15:00,152.95,153.28,152.83,153.18,6097.0,150.7418,151.067,150.6235,150.9685,6097.0
2024-01-16 11:20:00,153.25,153.47,153.1,153.16,9637.0,151.0375,151.2543,150.8896,150.9488,9637.0
2024-01-16 11:25:00,153.19,153.25,153.12,153.12,4754.0,150.9783,151.0375,150.9093,150.9093,4754.0
2024-01-16 11:30:00,153.16,153.3,153.08,153.11,6594.0,150.9488,151.0867,150.8699,150.8995,6594.0
2024-01-16 11:35:00,153.1,153.16,152.98,153.0,9760.0,150.8896,150.9488,150.7714,150.7911,9760.0
2024-01-16 11:40:00,152.97,153.14,152.97,153.07,4740.0,150.7615,150.929,150.7615,150.8601,4740.0
2024-01-16 11:45:00,153.06,153.1,152.8,152.86,38159.0,150.8502,150.8896,150.594,150.6531,38159.0
2024-01-16 11:50:00,152.96,153.24,152.96,153.08,8514.0,150.7516,151.0276,150.7516,150.8699,8514.0
2024-01-16 11:55:00,153.07,153.13,153.04,153.12,2873.0,150.8601,150.9192,150.8305,150.9093,2873.0
2024-01-16 12:00:00,153.13,153.13,152.73,152.73,4089.0,150.9192,150.9192,150.525,150.525,4089.0
2024-01-16 12:05:00,152.74,152.91,152.65,152.69,6340.0,150.5348,150.7024,150.4461,150.4855,6340.0
2024-01-16 12:10:00,152.65,152.75,152.47,152.5,9693.0,150.4461,150.5447,150.2687,150.2983,9693.0
2024-01-16 12:15:00,152.46,152.64,152.38,152.41,8155.0,150.2589,150.4363,150.18,150.2096,8155.0
2024-01-16 12:20:00,152.41,152.61,152.41,152.55,7065.0,150.2096,150.4067,150.2096,150.3476,7065.0
2024-01-16 12:25:00,152.55,152.62,152.42,152.6,7321.0,150.3476,150.4166,150.2194,150.3968,7321.0
2024-01-16 12:30:00,152.6,152.62,152.36,152.45,13457.0,150.3968,150.4166,150.1603,150.249,13457.0
2024-01-16 12:35:00,152.49,152.7,152.49,152.63,5162.0,150.2884,150.4954,150.2884,150.4264,5162.0
2024-01-16 12:40:00,152.66,152.8,152.64,152.75,4602.0,150.456,150.594,150.4363,150.5447,4602.0
2024-01-16 12:45:00,152.77,152.82,152.66,152.69,6977.0,150.5644,150.6137,150.456,150.4855,6977.0
2024-01-16 12:50:00,152.69,152.72,152.63,152.67,5600.0,150.4855,150.5151,150.4264,150.4658,5600.0
2024-01-16 12:55:00,152.7,152.81,152.6,152.81,9785.0,150.4954,150.6038,150.3968,150.6038,9785.0
2024-01-16 13:00:00,152.79,152.79,152.64,152.71,8998.0,150.5841,150.5841,150.4363,150.5053,8998.0
2024-01-16 13:05:00,152.7,152.93,152.7,152.89,12121.0,150.4954,150.7221,150.4954,150.6827,12121.0
2024-01-16 13:10:00,152.91,153.0,152.89,152.97,7623.0,150.7024,150.7911,150.6827,150.7615,7623.0
2024-01-16 13:15:00,152.99,153.27,152.99,153.17,14677.0,150.7812,151.0572,150.7812,150.9586,14677.0
2024-01-16 13:20:00,153.11,153.16,153.03,153.05,7169.0,150.8995,150.9488,150.8206,150.8403,7169.0
2024-01-16 13:25:00,153.07,153.12,152.98,153.12,6674.0,150.8601,150.9093,150.7714,150.9093,6674.0
2024-01-16 13:30:00,153.1,153.19,153.01,153.07,8097.0,150.8896,150.9783,150.8009,150.8601,8097.0
2024-01-16 13:35:00,153.09,153.09,152.71,152.73,10679.0,150.8798,150.8798,150.5053,150.525,10679.0
2024-01-16 13:40:00,152.67,152.72,152.63,152.65,6325.0,150.4658,150.5151,150.4264,150.4461,6325.0
2024-01-16 13:45:00,152.63,152.75,152.6,152.69,11804.0,150.4264,150.5447,150.3968,150.4855,11804.0
2024-01-16 13:50:00,152.66,152.67,152.51,152.56,39642.0,150.456,150.4658,150.3081,150.3574,39642.0
2024-01-16 13:55:00,152.56,152.59,152.35,152.55,12423.0,150.3574,150.387,150.1505,150.3476,12423.0
2024-01-16 14:00:00,152.59,152.63,152.4,152.45,4687.0,150.387,150.4264,150.1997,150.249,4687.0
2024-01-16 14:05:00,152.38,152.58,152.38,152.43,6792.0,150.18,150.3771,150.18,150.2293,6792.0
2024-01-16 14:10:00,152.47,152.48,152.28,152.36,5763.0,150.2687,150.2786,150.0815,150.1603,5763.0
2024-01-16 14:15:00,152.33,152.33,152.16,152.19,5415.0,150.1307,150.1307,149.9632,149.9928,5415.0
2024-01-16 14:20:00,152.19,152.34,152.17,152.3,6761.0,149.9928,150.1406,149.9731,150.1012,6761.0
2024-01-16 14:25:00,152.31,152.38,152.26,152.36,4354.0,150.111,150.18,150.0618,150.1603,4354.0
2024-01-16 14:30:00,152.34,152.48,152.22,152.47,6358.0,150.1406,150.2786,150.0223,150.2687,6358.0
2024-01-16 14:35:00,152.45,152.48,152.37,152.43,3278.0,150.249,150.2786,150.1702,150.2293,3278.0
2024-01-16 14:40:00,152.46,152.54,152.43,152.47,7865.0,150.2589,150.3377,150.2293,150.2687,7865.0
2024-01-16 14:45:00,152.48,152.59,152.45,152.59,8045.0,150.2786,150.387,150.249,150.387,8045.0
2024-01-16 14:50:00,152.54,152.55,152.45,152.5,3713.0,150.3377,150.3476,150.249,150.2983,3713.0
2024-01-16 14:55:00,152.53,152.65,152.51,152.6,4764.0,150.3279,150.4461,150.3081,150.3968,4764.0
2024-01-16 15:00:00,152.58,152.61,152.48,152.49,8393.0,150.3771,150.4067,150.2786,150.2884,8393.0
2024-01-16 15:05:00,152.46,152.51,152.4,152.49,6585.0,150.2589,150.3081,150.1997,150.2884,6585.0
2024-01-16 15:10:00,152.5,152.58,152.44,152.45,6008.0,150.2983,150.3771,150.2392,150.249,6008.0
2024-01-16 15:15:00,152.41,152.69,152.41,152.68,15462.0,150.2096,150.4855,150.2096,150.4757,15462.0
2024-01-16 15:20:00,152.71,152.74,152.53,152.56,12969.0,150.5053,150.5348,150.3279,150.3574,12969.0
2024-01-16 15:25:00,152.55,152.66,152.54,152.6,10326.0,150.3476,150.456,150.3377,150.3968,10326.0
2024-01-16 15:30:00,152.62,152.73,152.56,152.57,13900.0,150.4166,150.525,150.3574,150.3673,13900.0
2024-01-16 15:35:00,152.59,152.67,152.53,152.55,13343.0,150.387,150.4658,150.3279,150.3476,13343.0
2024-01-16 15:40:00,152.54,152.55,152.44,152.52,14088.0,150.3377,150.3476,150.2392,150.318,14088.0
2024-01-16 15:45:00,152.56,152.6,152.42,152.58,22950.0,150.3574,150.3968,150.2194,150.3771,22950.0
2024-01-16 15:50:00,152.54,152.72,152.48,152.68,27462.0,150.3377,150.5151,150.2786,150.4757,27462.0
2024-01-16 15:55:00,152.69,153.03,152.63,152.98,83294.0,150.4855,150.8206,150.4264,150.7714,83294.0
2024-01-17 09:30:00,151.75,153.01,151.08,152.73,44577.0,149.5591,150.8009,148.8988,150.525,44577.0
2024-01-17 09:35:00,152.71,152.71,152.08,152.47,12621.0,150.5053,150.5053,149.8844,150.2687,12621.0
2024-01-17 09:40:00,152.46,152.8,152.28,152.68,12244.0,150.2589,150.594,150.0815,150.4757,12244.0
2024-01-17 09:45:00,152.68,152.96,152.46,152.95,11406.0,150.4757,150.7516,150.2589,150.7418,11406.0
2024-01-17 09:50:00,152.89,152.89,152.25,152.58,8734.0,150.6827,150.6827,150.0519,150.3771,8734.0
2024-01-17 09:55:00,152.57,152.64,152.24,152.5,10306.0,150.3673,150.4363,150.042,150.2983,10306.0
2024-01-17 10:00:00,152.5,152.56,152.27,152.41,32787.0,150.2983,150.3574,150.0716,150.2096,32787.0
2024-01-17 10:05:00,152.33,152.42,152.17,152.32,14950.0,150.1307,150.2194,149.9731,150.1209,14950.0
2024-01-17 10:10:00,152.37,152.53,152.11,152.4,6915.0,150.1702,150.3279,149.9139,150.1997,6915.0
2024-01-17 10:15:00,152.44,152.45,151.88,151.96,11500.0,150.2392,150.249,149.6872,149.7661,11500.0
2024-01-17 10:20:00,151.89,152.11,151.73,152.09,10051.0,149.6971,149.9139,149.5394,149.8942,10051.0
2024-01-17 10:25:00,152.12,152.15,151.89,151.93,4789.0,149.9238,149.9533,149.6971,149.7365,4789.0
2024-01-17 10:30:00,151.89,151.89,151.63,151.86,15836.0,149.6971,149.6971,149.4409,149.6675,15836.0
2024-01-17 10:35:00,151.82,151.88,151.53,151.59,7121.0,149.6281,149.6872,149.3423,149.4014,7121.0
2024-01-17 10:40:00,151.53,151.53,151.22,151.28,13007.0,149.3423,149.3423,149.0368,149.0959,13007.0
2024-01-17 10:45:00,151.28,151.7,151.27,151.7,13229.0,149.0959,149.5098,149.086,149.5098,13229.0
2024-01-17 10:50:00,151.78,151.84,151.68,151.71,4650.0,149.5887,149.6478,149.4901,149.5197,4650.0
2024-01-17 10:55:00,151.76,151.8,151.64,151.69,6587.0,149.569,149.6084,149.4507,149.5,6587.0
2024-01-17 11:00:00,151.73,151.89,151.71,151.84,8275.0,149.5394,149.6971,149.5197,149.6478,8275.0
2024-01-17 11:05:00,151.89,152.01,151.75,151.8,19435.0,149.6971,149.8154,149.5591,149.6084,19435.0
2024-01-17 11:10:00,151.77,151.84,151.67,151.68,11946.0,149.5788,149.6478,149.4803,149.4901,11946.0
2024-01-17 11:15:00,151.69,151.96,151.69,151.96,9918.0,149.5,149.7661,149.5,149.7661,9918.0
2024-01-17 11:20:00,151.98,152.03,151.88,151.89,3553.0,149.7858,149.8351,149.6872,149.6971,3553.0
2024-01-17 11:25:00,151.93,151.95,151.83,151.86,5779.0,149.7365,149.7562,149.638,149.6675,5779.0
2024-01-17 11:30:00,151.83,151.91,151.74,151.74,4718.0,149.638,149.7168,149.5493,149.5493,4718.0
2024-01-17 11:35:00,151.74,151.83,151.7,151.7,6538.0,149.5493,149.638,149.5098,149.5098,6538.0
2024-01-17 11:40:00,151.76,151.94,151.74,151.94,11012.0,149.569,149.7464,149.5493,149.7464,11012.0
2024-01-17 11:45:00,151.95,152.1,151.74,151.75,7666.0,149.7562,149.9041,149.5493,149.5591,7666.0
2024-01-17 11:50:00,151.84,151.86,151.67,151.75,5884.0,149.6478,149.6675,149.4803,149.5591,5884.0
2024-01-17 11:55:00,151.71,151.81,151.67,151.74,6874.0,149.5197,149.6183,149.4803,149.5493,6874.0
2024-01-17 12:00:00,151.74,151.74,151.51,151.69,7336.0,149.5493,149.5493,149.3226,149.5,7336.0
2024-01-17 12:05:00,151.67,151.67,151.36,151.42,4950.0,149.4803,149.4803,149.1747,149.2339,4950.0
2024-01-17 12:10:00,151.4,151.67,151.38,151.55,12257.0,149.2142,149.4803,149.1945,149.362,12257.0
2024-01-17 12:15:00,151.52,151.52,151.37,151.41,7517.0,149.3324,149.3324,149.1846,149.224,7517.0
2024-01-17 12:20:00,151.4,151.44,151.16,151.21,9185.0,149.2142,149.2536,148.9776,149.0269,9185.0
2024-01-17 12:25:00,151.22,151.28,151.2,151.27,4714.0,149.0368,149.0959,149.0171,149.086,4714.0
2024-01-17 12:30:00,151.25,151.33,151.19,151.26,4825.0,149.0663,149.1452,149.0072,149.0762,4825.0
2024-01-17 12:35:00,151.24,151.26,151.15,151.22,4099.0,149.0565,149.0762,148.9678,149.0368,4099.0
2024-01-17 12:40:00,151.25,151.34,151.15,151.19,5959.0,149.0663,149.155,148.9678,149.0072,5959.0
2024-01-17 12:45:00,151.19,151.41,151.18,151.36,3186.0,149.0072,149.224,148.9973,149.1747,3186.0
2024-01-17 12:50:00,151.33,151.53,151.33,151.5,4787.0,149.1452,149.3423,149.1452,149.3127,4787.0
2024-01-17 12:55:00,151.53,151.57,151.45,151.49,4389.0,149.3423,149.3817,149.2634,149.3029,4389.0
2024-01-17 13:00:00,151.44,151.58,151.31,151.57,9999.0,149.2536,149.3916,149.1255,149.3817,9999.0
2024-01-17 13:05:00,151.58,151.63,151.51,151.52,1721.0,149.3916,149.4409,149.3226,149.3324,1721.0
2024-01-17 13:10:00,151.49,151.5,151.28,151.29,3113.0,149.3029,149.3127,149.0959,149.1058,3113.0
2024-01-17 13:15:00,151.19,151.32,151.14,151.32,4330.0,149.0072,149.1353,148.9579,149.1353,4330.0
2024-01-17 13:20:00,151.32,151.34,151.15,151.22,3140.0,149.1353,149.155,148.9678,149.0368,3140.0
2024-01-17 13:25:00,151.21,151.37,151.2,151.3,4080.0,149.0269,149.1846,149.0171,149.1156,4080.0
2024-01-17 13:30:00,151.27,151.27,151.17,151.25,2674.0,149.086,149.086,148.9875,149.0663,2674.0
2024-01-17 13:35:00,151.21,151.26,151.09,151.09,2507.0,149.0269,149.0762,148.9086,148.9086,2507.0
2024-01-17 13:40:00,151.11,151.25,151.11,151.22,5869.0,148.9284,149.0663,148.9284,149.0368,5869.0
2024-01-17 13:45:00,151.22,151.23,151.1,151.16,6949.0,149.0368,149.0466,148.9185,148.9776,6949.0
2024-01-17 13:50:00,151.25,151.42,151.2,151.42,5989.0,149.0663,149.2339,149.0171,149.2339,5989.0
2024-01-17 13:55:00,151.41,151.43,151.2,151.41,7395.0,149.224,149.2437,149.0171,149.224,7395.0
2024-01-17 14:00:00,151.39,151.58,151.39,151.5,8006.0,149.2043,149.3916,149.2043,149.3127,8006.0
2024-01-17 14:05:00,151.46,151.46,151.33,151.37,2600.0,149.2733,149.2733,149.1452,149.1846,2600.0
2024-01-17 14:10:00,151.34,151.39,151.28,151.33,6103.0,149.155,149.2043,149.0959,149.1452,6103.0
2024-01-17 14:15:00,151.33,151.47,151.33,151.45,3387.0,149.1452,149.2832,149.1452,149.2634,3387.0
2024-01-17 14:20:00,151.48,151.52,151.38,151.5,5040.0,149.293,149.3324,149.1945,149.3127,5040.0
2024-01-17 14:25:00,151.51,151.52,151.43,151.5,3439.0,149.3226,149.3324,149.2437,149.3127,3439.0
2024-01-17 14:30:00,151.52,151.64,151.51,151.57,4436.0,149.3324,149.4507,149.3226,149.3817,4436.0
2024-01-17 14:35:00,151.59,151.69,151.56,151.56,4381.0,149.4014,149.5,149.3719,149.3719,4381.0
2024-01-17 14:40:00,151.6,151.78,151.57,151.78,10430.0,149.4113,149.5887,149.3817,149.5887,10430.0
2024-01-17 14:45:00,151.78,151.8,151.65,151.67,4066.0,149.5887,149.6084,149.4606,149.4803,4066.0
2024-01-17 14:50:00,151.67,151.67,151.51,151.57,5458.0,149.4803,149.4803,149.3226,149.3817,5458.0
2024-01-17 14:55:00,151.6,151.65,151.56,151.59,7105.0,149.4113,149.4606,149.3719,149.4014,7105.0
2024-01-17 15:00:00,151.6,151.6,151.34,151.4,6035.0,149.4113,149.4113,149.155,149.2142,6035.0
2024-01-17 15:05:00,151.39,151.4,151.28,151.3,4734.0,149.2043,149.2142,149.0959,149.1156,4734.0
2024-01-17 15:10:00,151.31,151.32,151.05,151.17,10817.0,149.1255,149.1353,148.8692,148.9875,10817.0
2024-01-17 15:15:00,151.23,151.3,151.13,151.25,7183.0,149.0466,149.1156,148.9481,149.0663,7183.0
2024-01-17 15:20:00,151.27,151.29,151.15,151.27,12082.0,149.086,149.1058,148.9678,149.086,12082.0
2024-01-17 15:25:00,151.24,151.38,151.24,151.31,8639.0,149.0565,149.1945,149.0565,149.1255,8639.0
2024-01-17 15:30:00,151.31,151.34,151.25,151.26,7253.0,149.1255,149.155,149.0663,149.0762,7253.0
2024-01-17 15:35:00,151.28,151.49,151.28,151.44,10480.0,149.0959,149.3029,149.0959,149.2536,10480.0
2024-01-17 15:40:00,151.42,151.47,151.33,151.34,11961.0,149.2339,149.2832,149.1452,149.155,11961.0
2024-01-17 15:45:00,151.36,151.51,151.36,151.39,22470.0,149.1747,149.3226,149.1747,149.2043,22470.0
2024-01-17 15:50:00,151.41,151.62,151.39,151.58,31225.0,149.224,149.431,149.2043,149.3916,31225.0
2024-01-17 15:55:00,151.59,151.97,151.59,151.9,88083.0,149.4014,149.7759,149.4014,149.707,88083.0
2024-01-18 09:30:00,153.78,154.24,153.44,153.44,61782.0,151.5598,152.0132,151.2247,151.2247,61782.0
2024-01-18 09:35:00,153.33,153.69,152.81,153.21,14376.0,151.1163,151.4711,150.6038,150.998,14376.0
2024-01-18 09:40:00,153.51,153.67,153.12,153.44,28498.0,151.2937,151.4514,150.9093,151.2247,28498.0
2024-01-18 09:45:00,153.38,153.54,152.85,152.85,13963.0,151.1656,151.3233,150.6432,150.6432,13963.0
2024-01-18 09:50:00,153.01,153.05,152.58,152.62,9714.0,150.8009,150.8403,150.3771,150.4166,9714.0
2024-01-18 09:55:00,152.75,152.94,152.59,152.75,25983.0,150.5447,150.7319,150.387,150.5447,25983.0
2024-01-18 10:00:00,152.66,152.71,152.33,152.47,29663.0,150.456,150.5053,150.1307,150.2687,29663.0
2024-01-18 10:05:00,152.47,152.75,152.21,152.3,22791.0,150.2687,150.5447,150.0125,150.1012,22791.0
2024-01-18 10:10:00,152.29,152.83,152.25,152.72,46867.0,150.0913,150.6235,150.0519,150.5151,46867.0
2024-01-18 10:15:00,152.75,152.75,152.41,152.61,24285.0,150.5447,150.5447,150.2096,150.4067,24285.0
2024-01-18 10:20:00,152.8,152.82,152.33,152.36,20859.0,150.594,150.6137,150.1307,150.1603,20859.0
2024-01-18 10:25:00,152.33,152.44,152.22,152.39,32721.0,150.1307,150.2392,150.0223,150.1899,32721.0
2024-01-18 10:30:00,152.38,152.76,152.28,152.72,19912.0,150.18,150.5545,150.0815,150.5151,19912.0
2024-01-18 10:35:00,152.78,152.87,152.69,152.8,11333.0,150.5742,150.6629,150.4855,150.594,11333.0
2024-01-18 10:40:00,152.76,152.86,152.59,152.81,18625.0,150.5545,150.6531,150.387,150.6038,18625.0
2024-01-18 10:45:00,152.83,152.93,152.61,152.82,24462.0,150.6235,150.7221,150.4067,150.6137,24462.0
2024-01-18 10:50:00,152.82,152.83,152.61,152.66,11970.0,150.6137,150.6235,150.4067,150.456,11970.0
2024-01-18 10:55:00,152.66,152.71,152.46,152.62,26554.0,150.456,150.5053,150.2589,150.4166,26554.0
2024-01-18 11:00:00,152.67,152.67,152.38,152.53,10826.0,150.4658,150.4658,150.18,150.3279,10826.0
2024-01-18 11:05:00,152.53,152.78,152.53,152.62,14385.0,150.3279,150.5742,150.3279,150.4166,14385.0
2024-01-18 11:10:00,152.64,152.84,152.63,152.7,7018.0,150.4363,150.6334,150.4264,150.4954,7018.0
2024-01-18 11:15:00,152.71,152.76,152.59,152.6,6677.0,150.5053,150.5545,150.387,150.3968,6677.0
2024-01-18 11:20:00,152.66,152.69,152.55,152.57,11426.0,150.456,150.4855,150.3476,150.3673,11426.0
2024-01-18 11:25:00,152.57,152.68,152.5,152.62,9577.0,150.3673,150.4757,150.2983,150.4166,9577.0
2024-01-18 11:30:00,152.59,152.6,152.45,152.5,17878.0,150.387,150.3968,150.249,150.2983,17878.0
2024-01-18 11:35:00,152.52,152.57,152.4,152.4,6275.0,150.318,150.3673,150.1997,150.1997,6275.0
2024-01-18 11:40:00,152.41,152.53,152.28,152.3,8976.0,150.2096,150.3279,150.0815,150.1012,8976.0
2024-01-18 11:45:00,152.33,152.38,152.11,152.12,13389.0,150.1307,150.18,149.9139,149.9238,13389.0
2024-01-18 11:50:00,152.12,152.28,152.01,152.01,9370.0,149.9238,150.0815,149.8154,149.8154,9370.0
2024-01-18 11:55:00,152.02,152.04,151.69,151.71,18234.0,149.8252,149.8449,149.5,149.5197,18234.0
2024-01-18 12:00:00,151.72,151.72,151.22,151.24,20335.0,149.5296,149.5296,149.0368,149.0565,20335.0
2024-01-18 12:05:00,151.25,151.35,151.25,151.32,7228.0,149.0663,149.1649,149.0663,149.1353,7228.0
2024-01-18 12:10:00,151.33,151.36,151.06,151.28,8123.0,149.1452,149.1747,148.8791,149.0959,8123.0
2024-01-18 12:15:00,151.27,151.42,151.16,151.16,7143.0,149.086,149.2339,148.9776,148.9776,7143.0
2024-01-18 12:20:00,151.19,151.23,150.95,150.98,11606.0,149.0072,149.0466,148.7707,148.8002,11606.0
2024-01-18 12:25:00,150.97,151.12,150.93,151.04,8666.0,148.7904,148.9382,148.751,148.8594,8666.0
2024-01-18 12:30:00,151.09,151.1,150.87,150.91,6575.0,148.9086,148.9185,148.6918,148.7312,6575.0
2024-01-18 12:35:00,150.94,151.18,150.93,151.18,7602.0,148.7608,148.9973,148.751,148.9973,7602.0
2024-01-18 12:40:00,151.23,151.24,151.07,151.23,12262.0,149.0466,149.0565,148.8889,149.0466,12262.0
2024-01-18 12:45:00,151.26,151.28,151.16,151.25,5182.0,149.0762,149.0959,148.9776,149.0663,5182.0
2024-01-18 12:50:00,151.23,151.23,151.03,151.05,6766.0,149.0466,149.0466,148.8495,148.8692,6766.0
2024-01-18 12:55:00,151.06,151.13,150.96,151.04,4351.0,148.8791,148.9481,148.7805,148.8594,4351.0
2024-01-18 13:00:00,151.01,151.01,150.83,150.92,7407.0,148.8298,148.8298,148.6524,148.7411,7407.0
2024-01-18 13:05:00,150.92,150.95,150.79,150.92,5671.0,148.7411,148.7707,148.613,148.7411,5671.0
2024-01-18 13:10:00,150.97,150.97,150.85,150.9,3959.0,148.7904,148.7904,148.6721,148.7214,3959.0
2024-01-18 13:15:00,150.9,151.05,150.86,150.98,7252.0,148.7214,148.8692,148.682,148.8002,7252.0
2024-01-18 13:20:00,151.02,151.11,150.93,151.06,5557.0,148.8397,148.9284,148.751,148.8791,5557.0
2024-01-18 13:25:00,151.06,151.23,151.02,151.19,4593.0,148.8791,149.0466,148.8397,149.0072,4593.0
2024-01-18 13:30:00,151.22,151.37,151.22,151.32,5978.0,149.0368,149.1846,149.0368,149.1353,5978.0
2024-01-18 13:35:00,151.33,151.55,151.3,151.51,16818.0,149.1452,149.362,149.1156,149.3226,16818.0
2024-01-18 13:40:00,151.5,151.5,151.3,151.47,9764.0,149.3127,149.3127,149.1156,149.2832,9764.0
2024-01-18 13:45:00,151.47,151.49,151.41,151.45,4358.0,149.2832,149.3029,149.224,149.2634,4358.0
2024-01-18 13:50:00,151.45,151.5,151.42,151.44,9858.0,149.2634,149.3127,149.2339,149.2536,9858.0
2024-01-18 13:55:00,151.47,151.69,151.46,151.68,10610.0,149.2832,149.5,149.2733,149.4901,10610.0
2024-01-18 14:00:00,151.68,151.75,151.61,151.67,7113.0,149.4901,149.5591,149.4211,149.4803,7113.0
2024-01-18 14:05:00,151.68,151.69,151.63,151.65,6030.0,149.4901,149.5,149.4409,149.4606,6030.0
2024-01-18 14:10:00,151.67,151.78,151.65,151.75,10816.0,149.4803,149.5887,149.4606,149.5591,10816.0
2024-01-18 14:15:00,151.75,151.95,151.67,151.77,10043.0,149.5591,149.7562,149.4803,149.5788,10043.0
2024-01-18 14:20:00,151.78,152.05,151.72,151.94,9100.0,149.5887,149.8548,149.5296,149.7464,9100.0
2024-01-18 14:25:00,151.94,152.01,151.88,152.01,7784.0,149.7464,149.8154,149.6872,149.8154,7784.0
2024-01-18 14:30:00,152.01,152.2,152.0,152.12,12683.0,149.8154,150.0026,149.8055,149.9238,12683.0
2024-01-18 14:35:00,152.17,152.2,152.08,152.1,7873.0,149.9731,150.0026,149.8844,149.9041,7873.0
2024-01-18 14:40:00,152.12,152.12,151.9,151.97,5971.0,149.9238,149.9238,149.707,149.7759,5971.0
2024-01-18 14:45:00,151.92,152.14,151.79,152.07,8140.0,149.7267,149.9435,149.5985,149.8745,8140.0
2024-01-18 14:50:00,152.04,152.3,152.01,152.3,10809.0,149.8449,150.1012,149.8154,150.1012,10809.0
2024-01-18 14:55:00,152.28,152.29,152.12,152.17,6172.0,150.0815,150.0913,149.9238,149.9731,6172.0
2024-01-18 15:00:00,152.15,152.22,152.12,152.15,10923.0,149.9533,150.0223,149.9238,149.9533,10923.0
2024-01-18 15:05:00,152.13,152.42,152.1,152.42,13835.0,149.9336,150.2194,149.9041,150.2194,13835.0
2024-01-18 15:10:00,152.4,152.43,152.3,152.34,16151.0,150.1997,150.2293,150.1012,150.1406,16151.0
2024-01-18 15:15:00,152.33,152.41,152.25,152.25,9690.0,150.1307,150.2096,150.0519,150.0519,9690.0
2024-01-18 15:20:00,152.24,152.27,152.15,152.19,17357.0,150.042,150.0716,149.9533,149.9928,17357.0
2024-01-18 15:25:00,152.19,152.33,152.18,152.33,15043.0,149.9928,150.1307,149.9829,150.1307,15043.0
2024-01-18 15:30:00,152.33,152.37,152.26,152.33,11154.0,150.1307,150.1702,150.0618,150.1307,11154.0
2024-01-18 15:35:00,152.31,152.47,152.29,152.33,26799.0,150.111,150.2687,150.0913,150.1307,26799.0
2024-01-18 15:40:00,152.33,152.57,152.31,152.57,22257.0,150.1307,150.3673,150.111,150.3673,22257.0
2024-01-18 15:45:00,152.58,152.6,152.45,152.45,28946.0,150.3771,150.3968,150.249,150.249,28946.0
2024-01-18 15:50:00,152.44,152.68,152.39,152.4,47555.0,150.2392,150.4757,150.1899,150.1997,47555.0
2024-01-18 15:55:00,152.41,152.54,152.31,152.5,123861.0,150.2096,150.3377,150.111,150.2983,123861.0
2024-01-19 09:30:00,153.13,153.49,152.41,153.19,127613.0,150.9192,151.274,150.2096,150.9783,127613.0
2024-01-19 09:35:00,153.24,153.87,153.24,153.33,16975.0,151.0276,151.6485,151.0276,151.1163,16975.0
2024-01-19 09:40:00,153.34,153.8,152.84,153.03,28388.0,151.1262,151.5795,150.6334,150.8206,28388.0
2024-01-19 09:45:00,153.12,153.18,152.54,152.77,20409.0,150.9093,150.9685,150.3377,150.5644,20409.0
2024-01-19 09:50:00,152.87,152.89,152.32,152.53,15982.0,150.6629,150.6827,150.1209,150.3279,15982.0
2024-01-19 09:55:00,152.55,153.0,152.36,153.0,11678.0,150.3476,150.7911,150.1603,150.7911,11678.0
2024-01-19 10:00:00,152.66,153.1,152.56,152.97,72648.0,150.456,150.8896,150.3574,150.7615,72648.0
2024-01-19 10:05:00,152.97,152.98,152.55,152.63,59643.0,150.7615,150.7714,150.3476,150.4264,59643.0
2024-01-19 10:10:00,152.63,152.77,152.55,152.67,16536.0,150.4264,150.5644,150.3476,150.4658,16536.0
2024-01-19 10:15:00,152.63,153.0,152.6,152.88,13936.0,150.4264,150.7911,150.3968,150.6728,13936.0
2024-01-19 10:20:00,152.96,153.05,152.62,152.75,5092.0,150.7516,150.8403,150.4166,150.5447,5092.0
2024-01-19 10:25:00,152.74,152.76,152.56,152.62,8364.0,150.5348,150.5545,150.3574,150.4166,8364.0
2024-01-19 10:30:00,152.58,152.66,152.47,152.58,18001.0,150.3771,150.456,150.2687,150.3771,18001.0
2024-01-19 10:35:00,152.63,152.9,152.58,152.6,5979.0,150.4264,150.6925,150.3771,150.3968,5979.0
2024-01-19 10:40:00,152.66,152.85,152.65,152.84,14413.0,150.456,150.6432,150.4461,150.6334,14413.0
2024-01-19 10:45:00,152.82,152.91,152.75,152.87,6018.0,150.6137,150.7024,150.5447,150.6629,6018.0
2024-01-19 10:50:00,152.82,153.08,152.74,153.04,10017.0,150.6137,150.8699,150.5348,150.8305,10017.0
2024-01-19 10:55:00,153.03,153.35,153.03,153.22,20053.0,150.8206,151.136,150.8206,151.0079,20053.0
2024-01-19 11:00:00,153.23,153.64,153.11,153.51,10275.0,151.0178,151.4218,150.8995,151.2937,10275.0
2024-01-19 11:05:00,153.53,153.61,153.48,153.57,4946.0,151.3134,151.3923,151.2641,151.3528,4946.0
2024-01-19 11:10:00,153.57,153.84,153.57,153.64,7085.0,151.3528,151.6189,151.3528,151.4218,7085.0
2024-01-19 11:15:00,153.59,153.59,153.41,153.48,3397.0,151.3726,151.3726,151.1952,151.2641,3397.0
2024-01-19 11:20:00,153.5,153.54,153.35,153.44,14546.0,151.2839,151.3233,151.136,151.2247,14546.0
2024-01-19 11:25:00,153.45,153.54,153.35,153.41,14577.0,151.2346,151.3233,151.136,151.1952,14577.0
2024-01-19 11:30:00,153.39,153.46,153.33,153.34,4754.0,151.1754,151.2444,151.1163,151.1262,4754.0
2024-01-19 11:35:00,153.35,153.35,153.19,153.27,10604.0,151.136,151.136,150.9783,151.0572,10604.0
2024-01-19 11:40:00,153.28,153.41,153.23,153.39,7912.0,151.067,151.1952,151.0178,151.1754,7912.0
2024-01-19 11:45:00,153.36,153.45,153.36,153.42,3955.0,151.1459,151.2346,151.1459,151.205,3955.0
2024-01-19 11:50:00,153.38,153.55,153.36,153.51,9385.0,151.1656,151.3331,151.1459,151.2937,9385.0
2024-01-19 11:55:00,153.53,153.67,153.48,153.63,3449.0,151.3134,151.4514,151.2641,151.412,3449.0
2024-01-19 12:00:00,153.62,153.62,153.47,153.5,5919.0,151.4021,151.4021,151.2543,151.2839,5919.0
2024-01-19 12:05:00,153.52,153.6,153.52,153.53,2952.0,151.3036,151.3824,151.3036,151.3134,2952.0
2024-01-19 12:10:00,153.51,153.69,153.5,153.65,8527.0,151.2937,151.4711,151.2839,151.4317,8527.0
2024-01-19 12:15:00,153.64,153.79,153.64,153.72,6010.0,151.4218,151.5697,151.4218,151.5007,6010.0
2024-01-19 12:20:00,153.71,153.79,153.68,153.78,4345.0,151.4908,151.5697,151.4613,151.5598,4345.0
2024-01-19 12:25:00,153.78,153.89,153.78,153.81,11038.0,151.5598,151.6682,151.5598,151.5894,11038.0
2024-01-19 12:30:00,153.83,153.98,153.69,153.8,21259.0,151.6091,151.7569,151.4711,151.5795,21259.0
2024-01-19 12:35:00,153.8,153.92,153.69,153.71,21631.0,151.5795,151.6978,151.4711,151.4908,21631.0
2024-01-19 12:40:00,153.63,153.82,153.57,153.78,11354.0,151.412,151.5992,151.3528,151.5598,11354.0
2024-01-19 12:45:00,153.75,153.86,153.53,153.54,36057.0,151.5302,151.6387,151.3134,151.3233,36057.0
2024-01-19 12:50:00,153.61,153.9,153.61,153.9,6835.0,151.3923,151.6781,151.3923,151.6781,6835.0
2024-01-19 12:55:00,153.91,153.97,153.87,153.93,9267.0,151.6879,151.7471,151.6485,151.7076,9267.0
2024-01-19 13:00:00,153.92,153.92,153.76,153.76,6768.0,151.6978,151.6978,151.5401,151.5401,6768.0
2024-01-19 13:05:00,153.87,153.98,153.8,153.89,5612.0,151.6485,151.7569,151.5795,151.6682,5612.0
2024-01-19 13:10:00,153.92,154.0,153.9,154.0,5172.0,151.6978,151.7766,151.6781,151.7766,5172.0
2024-01-19 13:15:00,154.0,154.14,153.97,154.12,23517.0,151.7766,151.9146,151.7471,151.8949,23517.0
2024-01-19 13:20:00,154.12,154.31,154.1,154.3,4959.0,151.8949,152.0822,151.8752,152.0723,4959.0
2024-01-19 13:25:00,154.31,154.42,154.29,154.38,1734.0,152.0822,152.1906,152.0624,152.1511,1734.0
2024-01-19 13:30:00,154.43,154.51,154.41,154.47,7084.0,152.2004,152.2793,152.1807,152.2398,7084.0
2024-01-19 13:35:00,154.45,154.57,154.44,154.53,23342.0,152.2201,152.3384,152.2103,152.299,23342.0
2024-01-19 13:40:00,154.56,154.74,154.55,154.74,5180.0,152.3285,152.5059,152.3187,152.5059,5180.0
2024-01-19 13:45:00,154.72,154.73,154.55,154.62,6532.0,152.4862,152.4961,152.3187,152.3877,6532.0
2024-01-19 13:50:00,154.66,154.67,154.63,154.66,2331.0,152.4271,152.437,152.3975,152.4271,2331.0
2024-01-19 13:55:00,154.7,154.73,154.62,154.7,8627.0,152.4665,152.4961,152.3877,152.4665,8627.0
2024-01-19 14:00:00,154.72,154.88,154.67,154.88,8159.0,152.4862,152.6439,152.437,152.6439,8159.0
2024-01-19 14:05:00,154.89,155.01,154.77,154.79,12589.0,152.6538,152.7721,152.5355,152.5552,12589.0
2024-01-19 14:10:00,154.78,154.98,154.75,154.97,11091.0,152.5454,152.7425,152.5158,152.7326,11091.0
2024-01-19 14:15:00,154.88,154.93,154.76,154.79,5873.0,152.6439,152.6932,152.5257,152.5552,5873.0
2024-01-19 14:20:00,154.78,154.99,154.72,154.98,5826.0,152.5454,152.7523,152.4862,152.7425,5826.0
2024-01-19 14:25:00,154.97,155.44,154.96,155.13,9067.0,152.7326,153.1958,152.7228,152.8903,9067.0
2024-01-19 14:30:00,155.15,155.22,154.85,154.89,6550.0,152.91,152.979,152.6144,152.6538,6550.0
2024-01-19 14:35:00,154.88,154.88,154.74,154.88,5950.0,152.6439,152.6439,152.5059,152.6439,5950.0
2024-01-19 14:40:00,154.93,154.93,154.59,154.76,15650.0,152.6932,152.6932,152.3581,152.5257,15650.0
2024-01-19 14:45:00,154.71,154.8,154.66,154.75,7122.0,152.4764,152.5651,152.4271,152.5158,7122.0
2024-01-19 14:50:00,154.78,154.79,154.57,154.73,18488.0,152.5454,152.5552,152.3384,152.4961,18488.0
2024-01-19 14:55:00,154.72,154.8,154.72,154.72,5655.0,152.4862,152.5651,152.4862,152.4862,5655.0
2024-01-19 15:00:00,154.7,154.91,154.64,154.82,36440.0,152.4665,152.6735,152.4074,152.5848,36440.0
2024-01-19 15:05:00,154.83,154.92,154.64,154.66,18942.0,152.5947,152.6834,152.4074,152.4271,18942.0
2024-01-19 15:10:00,154.63,154.85,154.62,154.85,11111.0,152.3975,152.6144,152.3877,152.6144,11111.0
2024-01-19 15:15:00,154.88,154.89,154.73,154.8,24397.0,152.6439,152.6538,152.4961,152.5651,24397.0
2024-01-19 15:20:00,154.77,154.96,154.75,154.92,11584.0,152.5355,152.7228,152.5158,152.6834,11584.0
2024-01-19 15:25:00,154.95,155.09,154.9,154.95,12199.0,152.7129,152.8509,152.6636,152.7129,12199.0
2024-01-19 15:30:00,154.92,155.19,154.92,155.16,17283.0,152.6834,152.9495,152.6834,152.9199,17283.0
2024-01-19 15:35:00,155.18,155.23,155.09,155.14,11995.0,152.9396,152.9889,152.8509,152.9002,11995.0
2024-01-19 15:40:00,155.13,155.17,154.94,154.95,23762.0,152.8903,152.9297,152.7031,152.7129,23762.0
2024-01-19 15:45:00,154.94,155.08,154.89,154.97,29823.0,152.7031,152.841,152.6538,152.7326,29823.0
2024-01-19 15:50:00,155.0,155.11,154.91,155.11,55469.0,152.7622,152.8706,152.6735,152.8706,55469.0
2024-01-19 15:55:00,155.11,155.3,155.05,155.28,125779.0,152.8706,153.0579,152.8115,153.0382,125779.0
2024-01-22 09:30:00,155.65,156.78,155.65,156.04,54764.0,153.4028,154.5165,153.4028,153.7872,54764.0
2024-01-22 09:35:00,156.09,156.22,155.1,155.59,42966.0,153.8365,153.9646,152.8608,153.3437,42966.0
2024-01-22 09:40:00,155.64,155.86,155.01,155.19,18333.0,153.393,153.6098,152.7721,152.9495,18333.0
2024-01-22 09:45:00,155.2,155.5,155.03,155.3,17570.0,152.9593,153.255,152.7918,153.0579,17570.0
2024-01-22 09:50:00,155.32,156.54,155.12,156.31,77397.0,153.0776,154.28,152.8805,154.0533,77397.0
2024-01-22 09:55:00,156.31,156.55,156.22,156.52,43811.0,154.0533,154.2898,153.9646,154.2603,43811.0
2024-01-22 10:00:00,156.5,156.93,156.38,156.6,55846.0,154.2405,154.6643,154.1223,154.3391,55846.0
2024-01-22 10:05:00,156.59,156.95,156.59,156.9,20075.0,154.3292,154.684,154.3292,154.6348,20075.0
2024-01-22 10:10:00,156.93,157.22,156.84,157.2,49705.0,154.6643,154.9501,154.5756,154.9304,49705.0
2024-01-22 10:15:00,157.19,157.56,157.12,157.33,44754.0,154.9206,155.2852,154.8516,155.0586,44754.0
2024-01-22 10:20:00,157.24,157.41,157.15,157.41,18230.0,154.9699,155.1374,154.8812,155.1374,18230.0
2024-01-22 10:25:00,157.44,157.6,157.11,157.19,10985.0,155.167,155.3247,154.8417,154.9206,10985.0
2024-01-22 10:30:00,157.13,157.33,156.98,157.16,15641.0,154.8614,155.0586,154.7136,154.891,15641.0
2024-01-22 10:35:00,157.08,157.15,156.88,157.15,14022.0,154.8122,154.8812,154.6151,154.8812,14022.0
2024-01-22 10:40:00,157.07,157.25,157.01,157.01,15273.0,154.8023,154.9797,154.7432,154.7432,15273.0
2024-01-22 10:45:00,157.0,157.14,156.99,157.0,12876.0,154.7333,154.8713,154.7235,154.7333,12876.0
2024-01-22 10:50:00,157.01,157.22,157.0,157.14,9832.0,154.7432,154.9501,154.7333,154.8713,9832.0
2024-01-22 10:55:00,157.14,157.32,157.02,157.25,19429.0,154.8713,155.0487,154.753,154.9797,19429.0
2024-01-22 11:00:00,157.25,157.26,157.05,157.19,17934.0,154.9797,154.9896,154.7826,154.9206,17934.0
2024-01-22 11:05:00,157.22,157.54,157.22,157.53,52847.0,154.9501,155.2655,154.9501,155.2557,52847.0
2024-01-22 11:10:00,157.51,157.53,157.19,157.23,16052.0,155.236,155.2557,154.9206,154.96,16052.0
2024-01-22 11:15:00,157.27,157.4,157.2,157.36,21661.0,154.9994,155.1275,154.9304,155.0881,21661.0
2024-01-22 11:20:00,157.39,157.43,157.13,157.15,49577.0,155.1177,155.1571,154.8614,154.8812,49577.0
2024-01-22 11:25:00,157.18,157.28,157.05,157.23,24340.0,154.9107,155.0093,154.7826,154.96,24340.0
2024-01-22 11:30:00,157.25,157.28,157.08,157.13,20701.0,154.9797,155.0093,154.8122,154.8614,20701.0
2024-01-22 11:35:00,157.13,157.14,156.95,157.04,22310.0,154.8614,154.8713,154.684,154.7727,22310.0
2024-01-22 11:40:00,157.01,157.14,156.98,157.03,36007.0,154.7432,154.8713,154.7136,154.7629,36007.0
2024-01-22 11:45:00,157.03,157.13,156.99,157.03,24688.0,154.7629,154.8614,154.7235,154.7629,24688.0
2024-01-22 11:50:00,157.07,157.13,157.02,157.03,8120.0,154.8023,154.8614,154.753,154.7629,8120.0
2024-01-22 11:55:00,157.03,157.21,156.95,157.17,25365.0,154.7629,154.9403,154.684,154.9009,25365.0
2024-01-22 12:00:00,157.21,157.28,157.05,157.06,11964.0,154.9403,155.0093,154.7826,154.7925,11964.0
2024-01-22 12:05:00,157.05,157.08,156.9,156.94,21822.0,154.7826,154.8122,154.6348,154.6742,21822.0
2024-01-22 12:10:00,156.94,157.03,156.89,157.03,11158.0,154.6742,154.7629,154.6249,154.7629,11158.0
2024-01-22 12:15:00,157.01,157.1,156.97,157.07,14307.0,154.7432,154.8319,154.7038,154.8023,14307.0
2024-01-22 12:20:00,157.07,157.14,157.06,157.08,12747.0,154.8023,154.8713,154.7925,154.8122,12747.0
2024-01-22 12:25:00,157.07,157.17,157.06,157.06,21381.0,154.8023,154.9009,154.7925,154.7925,21381.0
2024-01-22 12:30:00,157.06,157.09,156.96,156.97,20039.0,154.7925,154.822,154.6939,154.7038,20039.0
2024-01-22 12:35:00,156.97,157.11,156.94,157.1,17887.0,154.7038,154.8417,154.6742,154.8319,17887.0
2024-01-22 12:40:00,157.1,157.11,156.96,156.99,17431.0,154.8319,154.8417,154.6939,154.7235,17431.0
2024-01-22 12:45:00,156.97,157.03,156.96,156.99,4778.0,154.7038,154.7629,154.6939,154.7235,4778.0
2024-01-22 12:50:00,156.97,156.97,156.83,156.83,10351.0,154.7038,154.7038,154.5658,154.5658,10351.0
2024-01-22 12:55:00,156.84,156.87,156.66,156.68,13803.0,154.5756,154.6052,154.3982,154.4179,13803.0
2024-01-22 13:00:00,156.68,156.68,156.43,156.52,20125.0,154.4179,154.4179,154.1716,154.2603,20125.0
2024-01-22 13:05:00,156.52,156.88,156.51,156.77,14081.0,154.2603,154.6151,154.2504,154.5066,14081.0
2024-01-22 13:10:00,156.77,156.95,156.77,156.91,14292.0,154.5066,154.684,154.5066,154.6446,14292.0
2024-01-22 13:15:00,156.98,156.98,156.6,156.65,13166.0,154.7136,154.7136,154.3391,154.3884,13166.0
2024-01-22 13:20:00,156.6,156.7,156.54,156.6,24453.0,154.3391,154.4377,154.28,154.3391,24453.0
2024-01-22 13:25:00,156.6,156.67,156.44,156.52,12474.0,154.3391,154.4081,154.1814,154.2603,12474.0
2024-01-22 13:30:00,156.51,156.54,156.41,156.45,19023.0,154.2504,154.28,154.1518,154.1913,19023.0
2024-01-22 13:35:00,156.45,156.83,156.41,156.81,19542.0,154.1913,154.5658,154.1518,154.5461,19542.0
2024-01-22 13:40:00,156.79,156.94,156.72,156.86,35182.0,154.5264,154.6742,154.4574,154.5953,35182.0
2024-01-22 13:45:00,156.85,156.95,156.83,156.94,13565.0,154.5855,154.684,154.5658,154.6742,13565.0
2024-01-22 13:50:00,156.94,157.02,156.91,156.96,7263.0,154.6742,154.753,154.6446,154.6939,7263.0
2024-01-22 13:55:00,156.97,157.02,156.89,156.91,9087.0,154.7038,154.753,154.6249,154.6446,9087.0
2024-01-22 14:00:00,156.92,157.1,156.9,157.07,9333.0,154.6545,154.8319,154.6348,154.8023,9333.0
2024-01-22 14:05:00,157.05,157.09,157.05,157.08,4347.0,154.7826,154.822,154.7826,154.8122,4347.0
2024-01-22 14:10:00,157.08,157.08,156.87,156.89,20460.0,154.8122,154.8122,154.6052,154.6249,20460.0
2024-01-22 14:15:00,156.89,156.98,156.83,156.87,18347.0,154.6249,154.7136,154.5658,154.6052,18347.0
2024-01-22 14:20:00,156.88,156.97,156.82,156.95,38508.0,154.6151,154.7038,154.5559,154.684,38508.0
2024-01-22 14:25:00,156.94,156.99,156.91,156.97,10747.0,154.6742,154.7235,154.6446,154.7038,10747.0
2024-01-22 14:30:00,156.97,156.97,156.72,156.76,12898.0,154.7038,154.7038,154.4574,154.4968,12898.0
2024-01-22 14:35:00,156.73,156.85,156.72,156.72,13233.0,154.4672,154.5855,154.4574,154.4574,13233.0
2024-01-22 14:40:00,156.75,156.91,156.75,156.9,13902.0,154.4869,154.6446,154.4869,154.6348,13902.0
2024-01-22 14:45:00,156.9,156.99,156.89,156.99,18127.0,154.6348,154.7235,154.6249,154.7235,18127.0
2024-01-22 14:50:00,156.99,157.15,156.96,157.11,11576.0,154.7235,154.8812,154.6939,154.8417,11576.0
2024-01-22 14:55:00,157.09,157.17,157.09,157.17,11652.0,154.822,154.9009,154.822,154.9009,11652.0
2024-01-22 15:00:00,157.18,157.25,157.11,157.14,22990.0,154.9107,154.9797,154.8417,154.8713,22990.0
2024-01-22 15:05:00,157.16,157.27,157.06,157.27,27475.0,154.891,154.9994,154.7925,154.9994,27475.0
2024-01-22 15:10:00,157.27,157.34,157.21,157.21,22354.0,154.9994,155.0684,154.9403,154.9403,22354.0
2024-01-22 15:15:00,157.24,157.45,157.17,157.42,32469.0,154.9699,155.1768,154.9009,155.1473,32469.0
2024-01-22 15:20:00,157.42,157.65,157.42,157.54,23593.0,155.1473,155.3739,155.1473,155.2655,23593.0
2024-01-22 15:25:00,157.54,157.86,157.44,157.86,36583.0,155.2655,155.5809,155.167,155.5809,36583.0
2024-01-22 15:30:00,157.89,157.93,157.54,157.54,38950.0,155.6105,155.6499,155.2655,155.2655,38950.0
2024-01-22 15:35:00,157.55,157.66,157.51,157.53,23096.0,155.2754,155.3838,155.236,155.2557,23096.0
2024-01-22 15:40:00,157.53,157.68,157.44,157.5,42493.0,155.2557,155.4035,155.167,155.2261,42493.0
2024-01-22 15:45:00,157.52,157.52,157.25,157.28,35800.0,155.2458,155.2458,154.9797,155.0093,35800.0
2024-01-22 15:50:00,157.27,157.43,157.18,157.36,69240.0,154.9994,155.1571,154.9107,155.0881,69240.0
2024-01-22 15:55:00,157.34,157.83,157.29,157.65,187032.0,155.0684,155.5513,155.0191,155.3739,187032.0
2024-01-23 09:30:00,148.5,151.0,145.5,148.95,363729.0,146.356,148.8199,143.3994,146.7995,363729.0
2024-01-23 09:35:00,149.28,149.43,146.97,147.42,287885.0,147.1248,147.2726,144.8481,145.2916,287885.0
2024-01-23 09:40:00,147.68,147.72,146.05,146.84,140537.0,145.5479,145.5873,143.9414,144.72,140537.0
2024-01-23 09:45:00,146.91,146.94,145.52,145.85,184405.0,144.789,144.8186,143.4191,143.7443,184405.0
2024-01-23 09:50:00,145.99,145.99,144.78,145.36,199921.0,143.8823,143.8823,142.6897,143.2614,199921.0
2024-01-23 09:55:00,145.3,146.7,145.0,146.43,166154.0,143.2022,144.582,142.9066,144.3159,166154.0
2024-01-23 10:00:00,146.43,146.68,145.25,145.28,158793.0,144.3159,144.5623,143.153,143.1825,158793.0
2024-01-23 10:05:00,145.29,145.43,144.66,145.04,147580.0,143.1924,143.3304,142.5715,142.946,147580.0
2024-01-23 10:10:00,145.06,145.06,144.45,144.76,166153.0,142.9657,142.9657,142.3645,142.67,166153.0
2024-01-23 10:15:00,144.8,145.16,144.45,144.92,119528.0,142.7095,143.0643,142.3645,142.8277,119528.0
2024-01-23 10:20:00,144.92,144.98,143.73,143.84,202711.0,142.8277,142.8869,141.6549,141.7633,202711.0
2024-01-23 10:25:00,143.74,144.48,143.68,144.3,176814.0,141.6648,142.3941,141.6056,142.2167,176814.0
2024-01-23 10:30:00,144.32,144.38,143.6,143.8,111015.0,142.2364,142.2955,141.5268,141.7239,111015.0
2024-01-23 10:35:00,143.8,143.81,143.36,143.58,115365.0,141.7239,141.7338,141.2902,141.5071,115365.0
2024-01-23 10:40:00,143.58,143.75,143.12,143.18,149391.0,141.5071,141.6746,141.0537,141.1128,149391.0
2024-01-23 10:45:00,143.19,143.45,142.94,143.41,90455.0,141.1227,141.3789,140.8763,141.3395,90455.0
2024-01-23 10:50:00,143.38,143.92,143.32,143.51,130919.0,141.31,141.8422,141.2508,141.4381,130919.0
2024-01-23 10:55:00,143.56,144.1,143.55,143.84,158034.0,141.4874,142.0196,141.4775,141.7633,158034.0
2024-01-23 11:00:00,143.81,144.08,143.77,143.94,91969.0,141.7338,141.9999,141.6943,141.8619,91969.0
2024-01-23 11:05:00,143.95,144.3,143.92,144.28,72933.0,141.8717,142.2167,141.8422,142.197,72933.0
2024-01-23 11:10:00,144.3,144.53,144.01,144.44,86288.0,142.2167,142.4434,141.9309,142.3547,86288.0
2024-01-23 11:15:00,144.42,144.59,143.28,143.47,73792.0,142.3349,142.5025,141.2114,141.3987,73792.0
2024-01-23 11:20:00,143.48,143.62,143.29,143.53,77979.0,141.4085,141.5465,141.2213,141.4578,77979.0
2024-01-23 11:25:00,143.5,143.55,143.08,143.46,91937.0,141.4282,141.4775,141.0143,141.3888,91937.0
2024-01-23 11:30:00,143.46,143.59,143.26,143.42,97933.0,141.3888,141.5169,141.1917,141.3494,97933.0
2024-01-23 11:35:00,143.45,143.64,143.44,143.59,58703.0,141.3789,141.5662,141.3691,141.5169,58703.0
2024-01-23 11:40:00,143.63,143.75,143.3,143.73,80562.0,141.5563,141.6746,141.2311,141.6549,80562.0
2024-01-23 11:45:00,143.73,143.76,143.14,143.36,83196.0,141.6549,141.6845,141.0734,141.2902,83196.0
2024-01-23 11:50:00,143.31,143.58,143.21,143.35,43462.0,141.241,141.5071,141.1424,141.2804,43462.0
2024-01-23 11:55:00,143.39,143.67,143.32,143.53,56502.0,141.3198,141.5958,141.2508,141.4578,56502.0
2024-01-23 12:00:00,143.54,143.68,143.51,143.61,67783.0,141.4676,141.6056,141.4381,141.5366,67783.0
2024-01-23 12:05:00,143.59,143.69,143.34,143.55,59067.0,141.5169,141.6155,141.2705,141.4775,59067.0
2024-01-23 12:10:00,143.55,143.55,142.54,142.64,108351.0,141.4775,141.4775,140.4821,140.5806,108351.0
2024-01-23 12:15:00,142.61,142.65,141.61,141.65,75983.0,140.5511,140.5905,139.5655,139.6049,75983.0
2024-01-23 12:20:00,141.69,142.2,141.51,142.16,82975.0,139.6444,140.147,139.467,140.1076,82975.0
2024-01-23 12:25:00,142.17,142.56,142.07,142.43,54474.0,140.1174,140.5018,140.0189,140.3737,54474.0
2024-01-23 12:30:00,142.44,142.62,142.4,142.57,42260.0,140.3835,140.5609,140.3441,140.5117,42260.0
2024-01-23 12:35:00,142.55,142.95,142.4,142.81,92666.0,140.4919,140.8862,140.3441,140.7482,92666.0
2024-01-23 12:40:00,142.8,143.04,142.75,142.99,64088.0,140.7383,140.9749,140.6891,140.9256,64088.0
2024-01-23 12:45:00,143.01,143.01,142.6,142.7,66923.0,140.9453,140.9453,140.5412,140.6398,66923.0
2024-01-23 12:50:00,142.71,143.0,142.62,142.78,71882.0,140.6496,140.9354,140.5609,140.7186,71882.0
2024-01-23 12:55:00,142.79,142.89,142.51,142.6,68980.0,140.7285,140.827,140.4525,140.5412,68980.0
2024-01-23 13:00:00,142.61,142.62,142.22,142.45,67864.0,140.5511,140.5609,140.1667,140.3934,67864.0
2024-01-23 13:05:00,142.45,142.94,142.39,142.94,72012.0,140.3934,140.8763,140.3343,140.8763,72012.0
2024-01-23 13:10:00,142.93,143.16,142.87,142.87,57199.0,140.8665,141.0931,140.8073,140.8073,57199.0
2024-01-23 13:15:00,142.83,142.91,142.55,142.56,50177.0,140.7679,140.8467,140.4919,140.5018,50177.0
2024-01-23 13:20:00,142.56,142.69,142.48,142.51,47264.0,140.5018,140.6299,140.423,140.4525,47264.0
2024-01-23 13:25:00,142.5,142.69,142.43,142.43,54483.0,140.4427,140.6299,140.3737,140.3737,54483.0
2024-01-23 13:30:00,142.43,142.61,142.32,142.61,47202.0,140.3737,140.5511,140.2653,140.5511,47202.0
2024-01-23 13:35:00,142.6,142.61,142.4,142.42,42403.0,140.5412,140.5511,140.3441,140.3638,42403.0
2024-01-23 13:40:00,142.43,142.7,142.42,142.69,26094.0,140.3737,140.6398,140.3638,140.6299,26094.0
2024-01-23 13:45:00,142.7,143.19,142.69,143.15,77348.0,140.6398,141.1227,140.6299,141.0833,77348.0
2024-01-23 13:50:00,143.15,143.4,143.13,143.33,82243.0,141.0833,141.3297,141.0636,141.2607,82243.0
2024-01-23 13:55:00,143.33,143.37,142.88,142.93,73152.0,141.2607,141.3001,140.8172,140.8665,73152.0
2024-01-23 14:00:00,142.93,142.97,142.7,142.71,49955.0,140.8665,140.9059,140.6398,140.6496,49955.0
2024-01-23 14:05:00,142.71,142.84,142.41,142.57,56350.0,140.6496,140.7778,140.354,140.5117,56350.0
2024-01-23 14:10:00,142.56,142.57,142.4,142.46,51587.0,140.5018,140.5117,140.3441,140.4032,51587.0
2024-01-23 14:15:00,142.47,142.48,141.78,141.89,56748.0,140.4131,140.423,139.7331,139.8415,56748.0
2024-01-23 14:20:00,141.87,142.19,141.76,142.14,57724.0,139.8218,140.1371,139.7133,140.0879,57724.0
2024-01-23 14:25:00,142.15,142.26,142.02,142.23,45175.0,140.0977,140.2061,139.9696,140.1766,45175.0
2024-01-23 14:30:00,142.22,142.22,141.89,142.06,59596.0,140.1667,140.1667,139.8415,140.009,59596.0
2024-01-23 14:35:00,142.07,142.63,142.07,142.58,53103.0,140.0189,140.5708,140.0189,140.5215,53103.0
2024-01-23 14:40:00,142.58,143.25,142.57,143.25,60245.0,140.5215,141.1818,140.5117,141.1818,60245.0
2024-01-23 14:45:00,143.26,143.53,142.98,143.32,73051.0,141.1917,141.4578,140.9157,141.2508,73051.0
2024-01-23 14:50:00,143.31,143.37,143.19,143.34,33970.0,141.241,141.3001,141.1227,141.2705,33970.0
2024-01-23 14:55:00,143.34,143.67,143.34,143.49,56340.0,141.2705,141.5958,141.2705,141.4184,56340.0
2024-01-23 15:00:00,143.49,143.54,142.62,142.64,85518.0,141.4184,141.4676,140.5609,140.5806,85518.0
2024-01-23 15:05:00,142.67,143.17,142.61,143.15,44213.0,140.6102,141.103,140.5511,141.0833,44213.0
2024-01-23 15:10:00,143.16,143.44,143.15,143.36,52266.0,141.0931,141.3691,141.0833,141.2902,52266.0
2024-01-23 15:15:00,143.4,143.95,143.37,143.93,60270.0,141.3297,141.8717,141.3001,141.852,60270.0
2024-01-23 15:20:00,143.96,144.05,143.52,143.77,76776.0,141.8816,141.9703,141.4479,141.6943,76776.0
2024-01-23 15:25:00,143.78,143.78,143.43,143.54,58979.0,141.7042,141.7042,141.3592,141.4676,58979.0
2024-01-23 15:30:00,143.52,144.08,143.46,144.04,92655.0,141.4479,141.9999,141.3888,141.9604,92655.0
2024-01-23 15:35:00,144.05,144.46,144.0,144.0,156576.0,141.9703,142.3744,141.921,141.921,156576.0
2024-01-23 15:40:00,144.0,144.01,143.44,143.83,175529.0,141.921,141.9309,141.3691,141.7535,175529.0
2024-01-23 15:45:00,143.82,143.84,143.32,143.32,116380.0,141.7436,141.7633,141.2508,141.2508,116380.0
2024-01-23 15:50:00,143.34,143.68,143.34,143.5,188971.0,141.2705,141.6056,141.2705,141.4282,188971.0
2024-01-23 15:55:00,143.5,143.57,143.05,143.13,450662.0,141.4282,141.4972,140.9847,141.0636,450662.0
2024-01-24 09:30:00,144.67,145.23,143.89,144.2,129997.0,142.5813,143.1332,141.8126,142.1181,129997.0
2024-01-24 09:35:00,144.3,144.96,144.24,144.64,59010.0,142.2167,142.8671,142.1575,142.5518,59010.0
2024-01-24 09:40:00,144.67,145.17,144.05,144.49,110111.0,142.5813,143.0741,141.9703,142.4039,110111.0
2024-01-24 09:45:00,144.42,144.6,143.73,143.82,74360.0,142.3349,142.5123,141.6549,141.7436,74360.0
2024-01-24 09:50:00,143.81,144.0,142.85,143.07,69155.0,141.7338,141.921,140.7876,141.0044,69155.0
2024-01-24 09:55:00,143.03,143.23,142.62,142.74,49186.0,140.965,141.1621,140.5609,140.6792,49186.0
2024-01-24 10:00:00,142.8,143.46,142.6,142.81,58746.0,140.7383,141.3888,140.5412,140.7482,58746.0
2024-01-24 10:05:00,142.74,142.74,142.1,142.44,70525.0,140.6792,140.6792,140.0484,140.3835,70525.0
2024-01-24 10:10:00,142.42,142.47,141.89,141.94,66197.0,140.3638,140.4131,139.8415,139.8907,66197.0
2024-01-24 10:15:00,141.92,142.56,141.82,142.47,37726.0,139.871,140.5018,139.7725,140.4131,37726.0
2024-01-24 10:20:00,142.49,142.5,142.01,142.3,28187.0,140.4328,140.4427,139.9597,140.2456,28187.0
2024-01-24 10:25:00,142.29,142.3,142.07,142.2,23693.0,140.2357,140.2456,140.0189,140.147,23693.0
2024-01-24 10:30:00,142.17,142.19,141.91,142.09,31421.0,140.1174,140.1371,139.8612,140.0386,31421.0
2024-01-24 10:35:00,142.08,142.36,141.97,142.0,27605.0,140.0287,140.3047,139.9203,139.9499,27605.0
2024-01-24 10:40:00,142.02,142.02,141.71,141.84,32772.0,139.9696,139.9696,139.6641,139.7922,32772.0
2024-01-24 10:45:00,141.86,141.93,141.7,141.82,26764.0,139.8119,139.8809,139.6542,139.7725,26764.0
2024-01-24 10:50:00,141.84,141.95,141.65,141.71,49420.0,139.7922,139.9006,139.6049,139.6641,49420.0
2024-01-24 10:55:00,141.72,141.79,141.55,141.68,44915.0,139.6739,139.7429,139.5064,139.6345,44915.0
2024-01-24 11:00:00,141.7,141.97,141.7,141.76,26104.0,139.6542,139.9203,139.6542,139.7133,26104.0
2024-01-24 11:05:00,141.79,141.87,141.6,141.75,27195.0,139.7429,139.8218,139.5557,139.7035,27195.0
2024-01-24 11:10:00,141.75,141.75,141.42,141.5,27353.0,139.7035,139.7035,139.3783,139.4571,27353.0
2024-01-24 11:15:00,141.5,141.71,141.4,141.69,22155.0,139.4571,139.6641,139.3585,139.6444,22155.0
2024-01-24 11:20:00,141.7,141.77,141.58,141.6,17382.0,139.6542,139.7232,139.5359,139.5557,17382.0
2024-01-24 11:25:00,141.59,141.64,141.5,141.53,16219.0,139.5458,139.5951,139.4571,139.4867,16219.0
2024-01-24 11:30:00,141.53,141.53,141.19,141.21,32157.0,139.4867,139.4867,139.1516,139.1713,32157.0
2024-01-24 11:35:00,141.22,141.48,141.21,141.42,25148.0,139.1811,139.4374,139.1713,139.3783,25148.0
2024-01-24 11:40:00,141.41,141.52,141.25,141.46,17935.0,139.3684,139.4768,139.2107,139.4177,17935.0
2024-01-24 11:45:00,141.46,141.57,141.45,141.47,21841.0,139.4177,139.5261,139.4078,139.4275,21841.0
2024-01-24 11:50:00,141.48,141.58,141.48,141.5,7292.0,139.4374,139.5359,139.4374,139.4571,7292.0
2024-01-24 11:55:00,141.49,141.5,141.23,141.3,30238.0,139.4472,139.4571,139.191,139.26,30238.0
2024-01-24 12:00:00,141.29,141.29,141.02,141.1,28496.0,139.2501,139.2501,138.984,139.0629,28496.0
2024-01-24 12:05:00,141.11,141.11,140.77,140.78,32640.0,139.0727,139.0727,138.7376,138.7475,32640.0
2024-01-24 12:10:00,140.78,140.81,140.7,140.74,25532.0,138.7475,138.7771,138.6687,138.7081,25532.0
2024-01-24 12:15:00,140.74,140.87,140.71,140.72,29278.0,138.7081,138.8362,138.6785,138.6884,29278.0
2024-01-24 12:20:00,140.72,140.89,140.5,140.84,28673.0,138.6884,138.8559,138.4715,138.8066,28673.0
2024-01-24 12:25:00,140.85,140.96,140.82,140.92,35548.0,138.8165,138.9249,138.7869,138.8855,35548.0
2024-01-24 12:30:00,140.92,141.23,140.91,141.15,21915.0,138.8855,139.191,138.8756,139.1122,21915.0
2024-01-24 12:35:00,141.13,141.32,141.09,141.19,19537.0,139.0924,139.2797,139.053,139.1516,19537.0
2024-01-24 12:40:00,141.18,141.21,140.77,140.77,41984.0,139.1417,139.1713,138.7376,138.7376,41984.0
2024-01-24 12:45:00,140.77,141.07,140.73,140.96,38554.0,138.7376,139.0333,138.6982,138.9249,38554.0
2024-01-24 12:50:00,140.96,141.0,140.67,140.7,28139.0,138.9249,138.9643,138.6391,138.6687,28139.0
2024-01-24 12:55:00,140.69,141.03,140.64,141.03,29104.0,138.6588,138.9939,138.6095,138.9939,29104.0
2024-01-24 13:00:00,141.04,141.13,140.66,140.73,24306.0,139.0037,139.0924,138.6292,138.6982,24306.0
2024-01-24 13:05:00,140.75,140.93,140.75,140.93,15875.0,138.7179,138.8953,138.7179,138.8953,15875.0
2024-01-24 13:10:00,140.92,141.17,140.9,141.07,17670.0,138.8855,139.1319,138.8658,139.0333,17670.0
2024-01-24 13:15:00,141.05,141.35,141.0,141.35,29325.0,139.0136,139.3093,138.9643,139.3093,29325.0
2024-01-24 13:20:00,141.38,141.5,141.12,141.17,39600.0,139.3388,139.4571,139.0826,139.1319,39600.0
2024-01-24 13:25:00,141.17,141.22,140.79,140.86,45941.0,139.1319,139.1811,138.7574,138.8263,45941.0
2024-01-24 13:30:00,140.86,140.92,140.7,140.92,20353.0,138.8263,138.8855,138.6687,138.8855,20353.0
2024-01-24 13:35:00,140.92,140.92,140.57,140.57,16175.0,138.8855,138.8855,138.5405,138.5405,16175.0
2024-01-24 13:40:00,140.57,140.84,140.53,140.67,19536.0,138.5405,138.8066,138.5011,138.6391,19536.0
2024-01-24 13:45:00,140.65,140.69,140.58,140.6,19551.0,138.6194,138.6588,138.5504,138.5701,19551.0
2024-01-24 13:50:00,140.59,140.78,140.48,140.61,36460.0,138.5602,138.7475,138.4518,138.58,36460.0
2024-01-24 13:55:00,140.6,140.63,140.41,140.47,26154.0,138.5701,138.5997,138.3828,138.442,26154.0
2024-01-24 14:00:00,140.47,140.55,140.21,140.29,30411.0,138.442,138.5208,138.1857,138.2646,30411.0
2024-01-24 14:05:00,140.32,140.37,140.03,140.17,35145.0,138.2941,138.3434,138.0083,138.1463,35145.0
2024-01-24 14:10:00,140.17,140.32,140.05,140.07,18154.0,138.1463,138.2941,138.028,138.0477,18154.0
2024-01-24 14:15:00,140.07,140.12,140.0,140.08,26788.0,138.0477,138.097,137.9788,138.0576,26788.0
2024-01-24 14:20:00,140.05,140.15,140.0,140.03,23547.0,138.028,138.1266,137.9788,138.0083,23547.0
2024-01-24 14:25:00,140.02,140.29,140.0,140.25,15551.0,137.9985,138.2646,137.9788,138.2251,15551.0
2024-01-24 14:30:00,140.26,140.41,140.06,140.17,16642.0,138.235,138.3828,138.0379,138.1463,16642.0
2024-01-24 14:35:00,140.17,140.32,140.07,140.17,22900.0,138.1463,138.2941,138.0477,138.1463,22900.0
2024-01-24 14:40:00,140.21,140.38,140.16,140.31,22020.0,138.1857,138.3533,138.1364,138.2843,22020.0
2024-01-24 14:45:00,140.31,140.36,140.09,140.19,17769.0,138.2843,138.3336,138.0675,138.166,17769.0
2024-01-24 14:50:00,140.2,140.31,140.15,140.15,22592.0,138.1759,138.2843,138.1266,138.1266,22592.0
2024-01-24 14:55:00,140.16,140.16,139.9,140.0,37215.0,138.1364,138.1364,137.8802,137.9788,37215.0
2024-01-24 15:00:00,139.99,139.99,139.82,139.89,36049.0,137.9689,137.9689,137.8014,137.8703,36049.0
2024-01-24 15:05:00,139.89,140.05,139.89,139.99,31256.0,137.8703,138.028,137.8703,137.9689,31256.0
2024-01-24 15:10:00,139.99,139.99,139.71,139.78,42086.0,137.9689,137.9689,137.6929,137.7619,42086.0
2024-01-24 15:15:00,139.78,139.78,139.38,139.45,50530.0,137.7619,137.7619,137.3677,137.4367,50530.0
2024-01-24 15:20:00,139.44,139.62,139.35,139.59,36129.0,137.4268,137.6042,137.3381,137.5747,36129.0
2024-01-24 15:25:00,139.59,139.59,139.26,139.42,27675.0,137.5747,137.5747,137.2494,137.4071,27675.0
2024-01-24 15:30:00,139.41,139.71,139.39,139.67,26266.0,137.3973,137.6929,137.3776,137.6535,26266.0
2024-01-24 15:35:00,139.67,139.73,139.6,139.65,26780.0,137.6535,137.7127,137.5845,137.6338,26780.0
2024-01-24 15:40:00,139.65,139.82,139.58,139.58,39593.0,137.6338,137.8014,137.5648,137.5648,39593.0
2024-01-24 15:45:00,139.58,139.59,139.1,139.11,66972.0,137.5648,137.5747,137.0918,137.1016,66972.0
2024-01-24 15:50:00,139.11,139.21,138.83,139.16,137840.0,137.1016,137.2002,136.8256,137.1509,137840.0
2024-01-24 15:55:00,139.19,139.22,138.9,139.21,171836.0,137.1805,137.21,136.8946,137.2002,171836.0
2024-01-25 09:30:00,140.13,140.92,139.01,140.92,131915.0,138.1069,138.8855,137.0031,138.8855,131915.0
2024-01-25 09:35:00,140.89,141.03,139.94,140.05,20169.0,138.8559,138.9939,137.9196,138.028,20169.0
2024-01-25 09:40:00,140.13,140.33,139.89,140.27,12582.0,138.1069,138.304,137.8703,138.2449,12582.0
2024-01-25 09:45:00,140.25,140.78,140.1,140.66,24244.0,138.2251,138.7475,138.0773,138.6292,24244.0
2024-01-25 09:50:00,140.59,140.82,140.26,140.76,47782.0,138.5602,138.7869,138.235,138.7278,47782.0
2024-01-25 09:55:00,140.76,141.01,140.62,140.92,51998.0,138.7278,138.9742,138.5898,138.8855,51998.0
2024-01-25 10:00:00,141.0,141.35,140.87,141.29,59262.0,138.9643,139.3093,138.8362,139.2501,59262.0
2024-01-25 10:05:00,141.33,141.33,141.01,141.19,63992.0,139.2896,139.2896,138.9742,139.1516,63992.0
2024-01-25 10:10:00,141.18,141.37,140.83,140.95,35631.0,139.1417,139.329,138.7968,138.915,35631.0
2024-01-25 10:15:00,140.9,141.01,140.72,140.89,26356.0,138.8658,138.9742,138.6884,138.8559,26356.0
2024-01-25 10:20:00,140.87,141.04,140.78,140.94,31111.0,138.8362,139.0037,138.7475,138.9052,31111.0
2024-01-25 10:25:00,140.97,141.11,140.7,140.73,16698.0,138.9348,139.0727,138.6687,138.6982,16698.0
2024-01-25 10:30:00,140.73,140.78,140.19,140.22,26966.0,138.6982,138.7475,138.166,138.1956,26966.0
2024-01-25 10:35:00,140.23,140.27,140.0,140.1,25143.0,138.2054,138.2449,137.9788,138.0773,25143.0
2024-01-25 10:40:00,140.1,140.19,139.95,140.12,24441.0,138.0773,138.166,137.9295,138.097,24441.0
2024-01-25 10:45:00,140.14,140.18,139.84,139.84,17874.0,138.1167,138.1562,137.8211,137.8211,17874.0
2024-01-25 10:50:00,139.86,139.87,139.66,139.78,35913.0,137.8408,137.8506,137.6437,137.7619,35913.0
2024-01-25 10:55:00,139.78,139.91,139.73,139.83,34737.0,137.7619,137.8901,137.7127,137.8112,34737.0
2024-01-25 11:00:00,139.81,139.82,139.57,139.74,18426.0,137.7915,137.8014,137.555,137.7225,18426.0
2024-01-25 11:05:00,139.72,139.9,139.61,139.62,19885.0,137.7028,137.8802,137.5944,137.6042,19885.0
2024-01-25 11:10:00,139.64,140.01,139.63,139.95,14334.0,137.624,137.9886,137.6141,137.9295,14334.0
2024-01-25 11:15:00,139.97,140.01,139.8,139.8,11687.0,137.9492,137.9886,137.7816,137.7816,11687.0
2024-01-25 11:20:00,139.84,139.95,139.7,139.86,16526.0,137.8211,137.9295,137.6831,137.8408,16526.0
2024-01-25 11:25:00,139.84,139.99,139.81,139.97,10196.0,137.8211,137.9689,137.7915,137.9492,10196.0
2024-01-25 11:30:00,139.98,140.11,139.85,140.06,17327.0,137.959,138.0872,137.8309,138.0379,17327.0
2024-01-25 11:35:00,140.08,140.23,140.08,140.14,11916.0,138.0576,138.2054,138.0576,138.1167,11916.0
2024-01-25 11:40:00,140.14,140.3,139.99,140.24,18796.0,138.1167,138.2744,137.9689,138.2153,18796.0
2024-01-25 11:45:00,140.2,140.36,140.16,140.3,16810.0,138.1759,138.3336,138.1364,138.2744,16810.0
2024-01-25 11:50:00,140.31,140.38,140.21,140.23,17387.0,138.2843,138.3533,138.1857,138.2054,17387.0
2024-01-25 11:55:00,140.22,140.26,140.14,140.16,8878.0,138.1956,138.235,138.1167,138.1364,8878.0
2024-01-25 12:00:00,140.14,140.18,140.04,140.14,18812.0,138.1167,138.1562,138.0182,138.1167,18812.0
2024-01-25 12:05:00,140.11,140.13,139.95,139.98,24723.0,138.0872,138.1069,137.9295,137.959,24723.0
2024-01-25 12:10:00,139.97,140.26,139.96,140.2,28288.0,137.9492,138.235,137.9393,138.1759,28288.0
2024-01-25 12:15:00,140.19,140.54,140.18,140.53,13040.0,138.166,138.511,138.1562,138.5011,13040.0
2024-01-25 12:20:00,140.53,140.65,140.47,140.6,32982.0,138.5011,138.6194,138.442,138.5701,32982.0
2024-01-25 12:25:00,140.62,140.7,140.54,140.7,13714.0,138.5898,138.6687,138.511,138.6687,13714.0
2024-01-25 12:30:00,140.68,140.81,140.68,140.74,10855.0,138.6489,138.7771,138.6489,138.7081,10855.0
2024-01-25 12:35:00,140.72,140.9,140.71,140.85,15861.0,138.6884,138.8658,138.6785,138.8165,15861.0
2024-01-25 12:40:00,140.87,140.94,140.83,140.85,12983.0,138.8362,138.9052,138.7968,138.8165,12983.0
2024-01-25 12:45:00,140.87,141.01,140.82,140.82,10780.0,138.8362,138.9742,138.7869,138.7869,10780.0
2024-01-25 12:50:00,140.82,140.84,140.68,140.69,13420.0,138.7869,138.8066,138.6489,138.6588,13420.0
2024-01-25 12:55:00,140.66,140.73,140.64,140.67,10023.0,138.6292,138.6982,138.6095,138.6391,10023.0
2024-01-25 13:00:00,140.7,140.87,140.68,140.75,23960.0,138.6687,138.8362,138.6489,138.7179,23960.0
2024-01-25 13:05:00,140.76,140.93,140.76,140.92,8051.0,138.7278,138.8953,138.7278,138.8855,8051.0
2024-01-25 13:10:00,140.95,140.99,140.8,140.81,10660.0,138.915,138.9545,138.7672,138.7771,10660.0
2024-01-25 13:15:00,140.8,140.81,140.57,140.64,14213.0,138.7672,138.7771,138.5405,138.6095,14213.0
2024-01-25 13:20:00,140.63,140.72,140.52,140.52,11621.0,138.5997,138.6884,138.4913,138.4913,11621.0
2024-01-25 13:25:00,140.52,140.56,140.46,140.48,11486.0,138.4913,138.5307,138.4321,138.4518,11486.0
2024-01-25 13:30:00,140.5,140.51,140.45,140.45,12353.0,138.4715,138.4814,138.4223,138.4223,12353.0
2024-01-25 13:35:00,140.44,140.6,140.44,140.58,13919.0,138.4124,138.5701,138.4124,138.5504,13919.0
2024-01-25 13:40:00,140.56,140.75,140.56,140.64,13096.0,138.5307,138.7179,138.5307,138.6095,13096.0
2024-01-25 13:45:00,140.65,140.76,140.6,140.65,15958.0,138.6194,138.7278,138.5701,138.6194,15958.0
2024-01-25 13:50:00,140.68,140.69,140.6,140.61,10596.0,138.6489,138.6588,138.5701,138.58,10596.0
2024-01-25 13:55:00,140.6,140.6,140.33,140.42,11046.0,138.5701,138.5701,138.304,138.3927,11046.0
2024-01-25 14:00:00,140.43,140.43,140.3,140.35,12467.0,138.4025,138.4025,138.2744,138.3237,12467.0
2024-01-25 14:05:00,140.33,140.42,140.29,140.35,11760.0,138.304,138.3927,138.2646,138.3237,11760.0
2024-01-25 14:10:00,140.33,140.65,140.32,140.64,10950.0,138.304,138.6194,138.2941,138.6095,10950.0
2024-01-25 14:15:00,140.66,140.71,140.62,140.7,16808.0,138.6292,138.6785,138.5898,138.6687,16808.0
2024-01-25 14:20:00,140.71,140.82,140.63,140.79,27523.0,138.6785,138.7869,138.5997,138.7574,27523.0
2024-01-25 14:25:00,140.78,140.92,140.76,140.85,10202.0,138.7475,138.8855,138.7278,138.8165,10202.0
2024-01-25 14:30:00,140.86,140.94,140.8,140.81,18583.0,138.8263,138.9052,138.7672,138.7771,18583.0
2024-01-25 14:35:00,140.81,140.97,140.81,140.97,10652.0,138.7771,138.9348,138.7771,138.9348,10652.0
2024-01-25 14:40:00,140.95,141.0,140.74,140.76,14848.0,138.915,138.9643,138.7081,138.7278,14848.0
2024-01-25 14:45:00,140.78,140.84,140.75,140.78,13093.0,138.7475,138.8066,138.7179,138.7475,13093.0
2024-01-25 14:50:00,140.77,140.88,140.72,140.86,15127.0,138.7376,138.8461,138.6884,138.8263,15127.0
2024-01-25 14:55:00,140.85,140.89,140.71,140.8,42627.0,138.8165,138.8559,138.6785,138.7672,42627.0
2024-01-25 15:00:00,140.8,141.0,140.74,141.0,19002.0,138.7672,138.9643,138.7081,138.9643,19002.0
2024-01-25 15:05:00,140.99,141.16,140.97,141.13,15664.0,138.9545,139.122,138.9348,139.0924,15664.0
2024-01-25 15:10:00,141.11,141.23,140.85,140.88,48619.0,139.0727,139.191,138.8165,138.8461,48619.0
2024-01-25 15:15:00,140.87,140.87,140.72,140.79,20630.0,138.8362,138.8362,138.6884,138.7574,20630.0
2024-01-25 15:20:00,140.78,140.89,140.73,140.86,66135.0,138.7475,138.8559,138.6982,138.8263,66135.0
2024-01-25 15:25:00,140.86,140.96,140.8,140.84,39808.0,138.8263,138.9249,138.7672,138.8066,39808.0
2024-01-25 15:30:00,140.85,140.94,140.77,140.81,41148.0,138.8165,138.9052,138.7376,138.7771,41148.0
2024-01-25 15:35:00,140.82,140.99,140.82,140.92,35710.0,138.7869,138.9545,138.7869,138.8855,35710.0
2024-01-25 15:40:00,140.92,141.02,140.89,140.99,42652.0,138.8855,138.984,138.8559,138.9545,42652.0
2024-01-25 15:45:00,140.98,141.13,140.94,141.11,80331.0,138.9446,139.0924,138.9052,139.0727,80331.0
2024-01-25 15:50:00,141.13,141.4,141.11,141.4,125331.0,139.0924,139.3585,139.0727,139.3585,125331.0
2024-01-25 15:55:00,141.4,141.7,141.39,141.57,282181.0,139.3585,139.6542,139.3487,139.5261,282181.0
2024-01-26 09:30:00,140.65,141.42,140.36,140.78,104870.0,138.6194,139.3783,138.3336,138.7475,104870.0
2024-01-26 09:35:00,140.85,140.99,140.14,140.9,57558.0,138.8165,138.9545,138.1167,138.8658,57558.0
2024-01-26 09:40:00,141.04,141.47,140.96,141.39,21608.0,139.0037,139.4275,138.9249,139.3487,21608.0
2024-01-26 09:45:00,141.34,141.35,140.96,141.22,17229.0,139.2994,139.3093,138.9249,139.1811,17229.0
2024-01-26 09:50:00,141.21,141.29,140.86,141.09,24308.0,139.1713,139.2501,138.8263,139.053,24308.0
2024-01-26 09:55:00,141.08,141.16,140.8,141.11,25029.0,139.0432,139.122,138.7672,139.0727,25029.0
2024-01-26 10:00:00,141.06,141.12,140.82,140.98,33064.0,139.0235,139.0826,138.7869,138.9446,33064.0
2024-01-26 10:05:00,140.97,141.06,140.56,140.75,33602.0,138.9348,139.0235,138.5307,138.7179,33602.0
2024-01-26 10:10:00,140.83,141.07,140.74,140.94,17877.0,138.7968,139.0333,138.7081,138.9052,17877.0
2024-01-26 10:15:00,140.94,141.04,140.78,141.01,14492.0,138.9052,139.0037,138.7475,138.9742,14492.0
2024-01-26 10:20:00,141.09,141.21,140.94,141.1,21236.0,139.053,139.1713,138.9052,139.0629,21236.0
2024-01-26 10:25:00,141.13,141.6,141.02,141.45,13208.0,139.0924,139.5557,138.984,139.4078,13208.0
2024-01-26 10:30:00,141.45,141.56,141.25,141.3,47359.0,139.4078,139.5162,139.2107,139.26,47359.0
2024-01-26 10:35:00,141.27,141.45,141.16,141.33,24622.0,139.2304,139.4078,139.122,139.2896,24622.0
2024-01-26 10:40:00,141.31,141.49,141.27,141.44,33372.0,139.2698,139.4472,139.2304,139.398,33372.0
2024-01-26 10:45:00,141.43,141.49,141.24,141.37,65800.0,139.3881,139.4472,139.2009,139.329,65800.0
2024-01-26 10:50:00,141.38,141.58,141.35,141.4,30113.0,139.3388,139.5359,139.3093,139.3585,30113.0
2024-01-26 10:55:00,141.41,141.45,141.25,141.33,13816.0,139.3684,139.4078,139.2107,139.2896,13816.0
2024-01-26 11:00:00,141.33,141.33,140.94,140.94,20841.0,139.2896,139.2896,138.9052,138.9052,20841.0
2024-01-26 11:05:00,140.95,140.97,140.84,140.84,29648.0,138.915,138.9348,138.8066,138.8066,29648.0
2024-01-26 11:10:00,140.85,140.95,140.81,140.87,18989.0,138.8165,138.915,138.7771,138.8362,18989.0
2024-01-26 11:15:00,140.89,140.92,140.81,140.86,9089.0,138.8559,138.8855,138.7771,138.8263,9089.0
2024-01-26 11:20:00,140.88,141.09,140.86,141.09,12029.0,138.8461,139.053,138.8263,139.053,12029.0
2024-01-26 11:25:00,141.12,141.23,141.05,141.18,17660.0,139.0826,139.191,139.0136,139.1417,17660.0
2024-01-26 11:30:00,141.19,141.22,141.13,141.14,11064.0,139.1516,139.1811,139.0924,139.1023,11064.0
2024-01-26 11:35:00,141.11,141.15,141.0,141.02,11107.0,139.0727,139.1122,138.9643,138.984,11107.0
2024-01-26 11:40:00,141.02,141.07,140.94,141.05,19503.0,138.984,139.0333,138.9052,139.0136,19503.0
2024-01-26 11:45:00,141.05,141.17,140.98,141.15,10716.0,139.0136,139.1319,138.9446,139.1122,10716.0
2024-01-26 11:50:00,141.14,141.32,141.13,141.29,21381.0,139.1023,139.2797,139.0924,139.2501,21381.0
2024-01-26 11:55:00,141.28,141.35,141.24,141.24,18562.0,139.2403,139.3093,139.2009,139.2009,18562.0
2024-01-26 12:00:00,141.25,141.26,141.15,141.15,10114.0,139.2107,139.2206,139.1122,139.1122,10114.0
2024-01-26 12:05:00,141.13,141.21,141.11,141.12,25672.0,139.0924,139.1713,139.0727,139.0826,25672.0
2024-01-26 12:10:00,141.12,141.21,141.0,141.17,17792.0,139.0826,139.1713,138.9643,139.1319,17792.0
2024-01-26 12:15:00,141.19,141.21,141.0,141.01,5115.0,139.1516,139.1713,138.9643,138.9742,5115.0
2024-01-26 12:20:00,141.0,141.07,140.95,140.98,9474.0,138.9643,139.0333,138.915,138.9446,9474.0
2024-01-26 12:25:00,140.98,141.0,140.82,140.89,11609.0,138.9446,138.9643,138.7869,138.8559,11609.0
2024-01-26 12:30:00,140.88,140.9,140.6,140.7,16976.0,138.8461,138.8658,138.5701,138.6687,16976.0
2024-01-26 12:35:00,140.71,140.71,140.39,140.4,15941.0,138.6785,138.6785,138.3631,138.373,15941.0
2024-01-26 12:40:00,140.38,140.47,140.34,140.42,13346.0,138.3533,138.442,138.3138,138.3927,13346.0
2024-01-26 12:45:00,140.41,140.41,140.2,140.21,23873.0,138.3828,138.3828,138.1759,138.1857,23873.0
2024-01-26 12:50:00,140.23,140.28,140.05,140.06,21179.0,138.2054,138.2547,138.028,138.0379,21179.0
2024-01-26 12:55:00,140.08,140.11,139.9,139.92,39821.0,138.0576,138.0872,137.8802,137.8999,39821.0
2024-01-26 13:00:00,139.92,139.92,139.73,139.83,29111.0,137.8999,137.8999,137.7127,137.8112,29111.0
2024-01-26 13:05:00,139.83,140.01,139.7,139.99,16600.0,137.8112,137.9886,137.6831,137.9689,16600.0
2024-01-26 13:10:00,139.99,140.05,139.98,139.99,12664.0,137.9689,138.028,137.959,137.9689,12664.0
2024-01-26 13:15:00,140.0,140.0,139.92,139.97,20511.0,137.9788,137.9788,137.8999,137.9492,20511.0
2024-01-26 13:20:00,139.96,140.19,139.94,140.15,18838.0,137.9393,138.166,137.9196,138.1266,18838.0
2024-01-26 13:25:00,140.15,140.16,139.99,140.05,20367.0,138.1266,138.1364,137.9689,138.028,20367.0
2024-01-26 13:30:00,140.06,140.28,140.06,140.26,21350.0,138.0379,138.2547,138.0379,138.235,21350.0
2024-01-26 13:35:00,140.24,140.32,140.13,140.32,17973.0,138.2153,138.2941,138.1069,138.2941,17973.0
2024-01-26 13:40:00,140.32,140.37,140.27,140.32,17360.0,138.2941,138.3434,138.2449,138.2941,17360.0
2024-01-26 13:45:00,140.32,140.32,140.2,140.22,17054.0,138.2941,138.2941,138.1759,138.1956,17054.0
2024-01-26 13:50:00,140.24,140.27,140.05,140.05,31325.0,138.2153,138.2449,138.028,138.028,31325.0
2024-01-26 13:55:00,140.06,140.1,139.86,140.05,63962.0,138.0379,138.0773,137.8408,138.028,63962.0
2024-01-26 14:00:00,140.05,140.25,140.02,140.16,21405.0,138.028,138.2251,137.9985,138.1364,21405.0
2024-01-26 14:05:00,140.15,140.19,139.99,140.02,23733.0,138.1266,138.166,137.9689,137.9985,23733.0
2024-01-26 14:10:00,140.02,140.13,140.01,140.1,10346.0,137.9985,138.1069,137.9886,138.0773,10346.0
2024-01-26 14:15:00,140.1,140.11,140.01,140.07,15179.0,138.0773,138.0872,137.9886,138.0477,15179.0
2024-01-26 14:20:00,140.09,140.11,139.94,139.95,20690.0,138.0675,138.0872,137.9196,137.9295,20690.0
2024-01-26 14:25:00,139.96,140.21,139.89,140.18,9366.0,137.9393,138.1857,137.8703,138.1562,9366.0
2024-01-26 14:30:00,140.22,140.31,140.04,140.09,16581.0,138.1956,138.2843,138.0182,138.0675,16581.0
2024-01-26 14:35:00,140.09,140.28,140.09,140.28,5177.0,138.0675,138.2547,138.0675,138.2547,5177.0
2024-01-26 14:40:00,140.28,140.32,140.14,140.23,18570.0,138.2547,138.2941,138.1167,138.2054,18570.0
2024-01-26 14:45:00,140.22,140.23,140.05,140.05,15815.0,138.1956,138.2054,138.028,138.028,15815.0
2024-01-26 14:50:00,140.05,140.2,140.03,140.18,12021.0,138.028,138.1759,138.0083,138.1562,12021.0
2024-01-26 14:55:00,140.18,140.27,140.04,140.22,16263.0,138.1562,138.2449,138.0182,138.1956,16263.0
2024-01-26 15:00:00,140.24,140.26,140.08,140.09,13151.0,138.2153,138.235,138.0576,138.0675,13151.0
2024-01-26 15:05:00,140.08,140.08,139.97,140.01,17320.0,138.0576,138.0576,137.9492,137.9886,17320.0
2024-01-26 15:10:00,139.98,140.02,139.9,139.94,24676.0,137.959,137.9985,137.8802,137.9196,24676.0
2024-01-26 15:15:00,139.94,140.05,139.94,140.02,23230.0,137.9196,138.028,137.9196,137.9985,23230.0
2024-01-26 15:20:00,140.04,140.37,139.99,140.34,38290.0,138.0182,138.3434,137.9689,138.3138,38290.0
2024-01-26 15:25:00,140.34,140.35,140.23,140.23,28698.0,138.3138,138.3237,138.2054,138.2054,28698.0
2024-01-26 15:30:00,140.24,140.33,140.13,140.19,37567.0,138.2153,138.304,138.1069,138.166,37567.0
2024-01-26 15:35:00,140.18,140.19,140.08,140.17,29844.0,138.1562,138.166,138.0576,138.1463,29844.0
2024-01-26 15:40:00,140.16,140.41,140.15,140.31,30261.0,138.1364,138.3828,138.1266,138.2843,30261.0
2024-01-26 15:45:00,140.33,140.33,140.12,140.12,40317.0,138.304,138.304,138.097,138.097,40317.0
2024-01-26 15:50:00,140.11,140.43,140.06,140.29,67938.0,138.0872,138.4025,138.0379,138.2646,67938.0
2024-01-26 15:55:00,140.3,140.56,140.29,140.51,231893.0,138.2744,138.5307,138.2646,138.4814,231893.0
2024-01-29 09:30:00,141.0,141.1,140.66,141.03,67948.0,138.9643,139.0629,138.6292,138.9939,67948.0
2024-01-29 09:35:00,141.06,141.09,140.38,140.44,25758.0,139.0235,139.053,138.3533,138.4124,25758.0
2024-01-29 09:40:00,140.51,140.76,140.2,140.61,21567.0,138.4814,138.7278,138.1759,138.58,21567.0
2024-01-29 09:45:00,140.63,140.79,140.12,140.29,21086.0,138.5997,138.7574,138.097,138.2646,21086.0
2024-01-29 09:50:00,140.29,140.36,140.15,140.3,10641.0,138.2646,138.3336,138.1266,138.2744,10641.0
2024-01-29 09:55:00,140.35,140.41,140.14,140.21,21499.0,138.3237,138.3828,138.1167,138.1857,21499.0
2024-01-29 10:00:00,140.21,140.22,140.0,140.15,43164.0,138.1857,138.1956,137.9788,138.1266,43164.0
2024-01-29 10:05:00,140.13,140.48,140.1,140.15,28569.0,138.1069,138.4518,138.0773,138.1266,28569.0
2024-01-29 10:10:00,140.19,140.27,140.03,140.13,24181.0,138.166,138.2449,138.0083,138.1069,24181.0
2024-01-29 10:15:00,140.12,140.12,139.99,140.03,36271.0,138.097,138.097,137.9689,138.0083,36271.0
2024-01-29 10:20:00,140.0,140.1,139.93,139.96,70806.0,137.9788,138.0773,137.9098,137.9393,70806.0
2024-01-29 10:25:00,139.96,140.02,139.83,139.97,23826.0,137.9393,137.9985,137.8112,137.9492,23826.0
2024-01-29 10:30:00,139.95,140.01,139.84,139.92,19115.0,137.9295,137.9886,137.8211,137.8999,19115.0
2024-01-29 10:35:00,139.92,140.07,139.81,140.04,19111.0,137.8999,138.0477,137.7915,138.0182,19111.0
2024-01-29 10:40:00,140.03,140.43,140.0,140.4,13583.0,138.0083,138.4025,137.9788,138.373,13583.0
2024-01-29 10:45:00,140.43,140.67,140.34,140.63,21398.0,138.4025,138.6391,138.3138,138.5997,21398.0
2024-01-29 10:50:00,140.61,140.79,140.46,140.76,150506.0,138.58,138.7574,138.4321,138.7278,150506.0
2024-01-29 10:55:00,140.76,140.87,140.49,140.52,18387.0,138.7278,138.8362,138.4617,138.4913,18387.0
2024-01-29 11:00:00,140.48,140.48,140.35,140.41,20540.0,138.4518,138.4518,138.3237,138.3828,20540.0
2024-01-29 11:05:00,140.38,140.46,140.32,140.45,15044.0,138.3533,138.4321,138.2941,138.4223,15044.0
2024-01-29 11:10:00,140.47,140.64,140.44,140.64,12076.0,138.442,138.6095,138.4124,138.6095,12076.0
2024-01-29 11:15:00,140.65,140.9,140.59,140.81,51753.0,138.6194,138.8658,138.5602,138.7771,51753.0
2024-01-29 11:20:00,140.78,140.83,140.61,140.67,13508.0,138.7475,138.7968,138.58,138.6391,13508.0
2024-01-29 11:25:00,140.67,140.74,140.64,140.69,11292.0,138.6391,138.7081,138.6095,138.6588,11292.0
2024-01-29 11:30:00,140.69,140.87,140.69,140.75,22870.0,138.6588,138.8362,138.6588,138.7179,22870.0
2024-01-29 11:35:00,140.77,140.77,140.55,140.57,21071.0,138.7376,138.7376,138.5208,138.5405,21071.0
2024-01-29 11:40:00,140.58,140.59,140.45,140.5,20852.0,138.5504,138.5602,138.4223,138.4715,20852.0
2024-01-29 11:45:00,140.51,140.52,140.38,140.4,19288.0,138.4814,138.4913,138.3533,138.373,19288.0
2024-01-29 11:50:00,140.38,140.39,140.31,140.34,10435.0,138.3533,138.3631,138.2843,138.3138,10435.0
2024-01-29 11:55:00,140.33,140.42,140.32,140.42,10078.0,138.304,138.3927,138.2941,138.3927,10078.0
2024-01-29 12:00:00,140.43,140.43,140.26,140.3,10530.0,138.4025,138.4025,138.235,138.2744,10530.0
2024-01-29 12:05:00,140.3,140.41,140.27,140.39,10718.0,138.2744,138.3828,138.2449,138.3631,10718.0
2024-01-29 12:10:00,140.38,140.39,140.26,140.28,10261.0,138.3533,138.3631,138.235,138.2547,10261.0
2024-01-29 12:15:00,140.26,140.38,140.24,140.33,12063.0,138.235,138.3533,138.2153,138.304,12063.0
2024-01-29 12:20:00,140.33,140.53,140.3,140.5,23223.0,138.304,138.5011,138.2744,138.4715,23223.0
2024-01-29 12:25:00,140.5,140.59,140.47,140.52,13214.0,138.4715,138.5602,138.442,138.4913,13214.0
2024-01-29 12:30:00,140.5,140.59,140.49,140.53,24091.0,138.4715,138.5602,138.4617,138.5011,24091.0
2024-01-29 12:35:00,140.55,140.68,140.54,140.66,9454.0,138.5208,138.6489,138.511,138.6292,9454.0
2024-01-29 12:40:00,140.66,140.74,140.63,140.71,9709.0,138.6292,138.7081,138.5997,138.6785,9709.0
2024-01-29 12:45:00,140.71,140.73,140.63,140.66,22287.0,138.6785,138.6982,138.5997,138.6292,22287.0
2024-01-29 12:50:00,140.64,140.78,140.55,140.56,57763.0,138.6095,138.7475,138.5208,138.5307,57763.0
2024-01-29 12:55:00,140.55,140.71,140.53,140.61,21730.0,138.5208,138.6785,138.5011,138.58,21730.0
2024-01-29 13:00:00,140.61,140.61,140.5,140.58,12546.0,138.58,138.58,138.4715,138.5504,12546.0
2024-01-29 13:05:00,140.59,140.69,140.58,140.62,16174.0,138.5602,138.6588,138.5504,138.5898,16174.0
2024-01-29 13:10:00,140.62,140.79,140.56,140.63,48977.0,138.5898,138.7574,138.5307,138.5997,48977.0
2024-01-29 13:15:00,140.63,140.67,140.59,140.6,58520.0,138.5997,138.6391,138.5602,138.5701,58520.0
2024-01-29 13:20:00,140.6,140.67,140.58,140.65,31967.0,138.5701,138.6391,138.5504,138.6194,31967.0
2024-01-29 13:25:00,140.65,140.73,140.58,140.61,49030.0,138.6194,138.6982,138.5504,138.58,49030.0
2024-01-29 13:30:00,140.61,140.71,140.54,140.56,32465.0,138.58,138.6785,138.511,138.5307,32465.0
2024-01-29 13:35:00,140.56,140.57,140.49,140.52,13065.0,138.5307,138.5405,138.4617,138.4913,13065.0
2024-01-29 13:40:00,140.53,140.54,140.46,140.46,14777.0,138.5011,138.511,138.4321,138.4321,14777.0
2024-01-29 13:45:00,140.44,140.52,140.44,140.5,10031.0,138.4124,138.4913,138.4124,138.4715,10031.0
2024-01-29 13:50:00,140.5,140.53,140.44,140.46,16471.0,138.4715,138.5011,138.4124,138.4321,16471.0
2024-01-29 13:55:00,140.46,140.56,140.44,140.5,13468.0,138.4321,138.5307,138.4124,138.4715,13468.0
2024-01-29 14:00:00,140.48,140.52,140.43,140.5,12503.0,138.4518,138.4913,138.4025,138.4715,12503.0
2024-01-29 14:05:00,140.5,140.56,140.49,140.54,23137.0,138.4715,138.5307,138.4617,138.511,23137.0
2024-01-29 14:10:00,140.54,140.63,140.53,140.57,40619.0,138.511,138.5997,138.5011,138.5405,40619.0
2024-01-29 14:15:00,140.56,140.62,140.39,140.4,27803.0,138.5307,138.5898,138.3631,138.373,27803.0
2024-01-29 14:20:00,140.4,140.49,140.4,140.49,24701.0,138.373,138.4617,138.373,138.4617,24701.0
2024-01-29 14:25:00,140.49,140.53,140.47,140.53,31028.0,138.4617,138.5011,138.442,138.5011,31028.0
2024-01-29 14:30:00,140.53,140.66,140.5,140.65,24845.0,138.5011,138.6292,138.4715,138.6194,24845.0
2024-01-29 14:35:00,140.63,140.68,140.44,140.56,34649.0,138.5997,138.6489,138.4124,138.5307,34649.0
2024-01-29 14:40:00,140.56,140.77,140.55,140.66,66386.0,138.5307,138.7376,138.5208,138.6292,66386.0
2024-01-29 14:45:00,140.64,140.65,140.44,140.46,24826.0,138.6095,138.6194,138.4124,138.4321,24826.0
2024-01-29 14:50:00,140.46,140.49,140.36,140.38,12416.0,138.4321,138.4617,138.3336,138.3533,12416.0
2024-01-29 14:55:00,140.39,140.39,140.22,140.26,17044.0,138.3631,138.3631,138.1956,138.235,17044.0
2024-01-29 15:00:00,140.26,140.51,140.26,140.47,57995.0,138.235,138.4814,138.235,138.442,57995.0
2024-01-29 15:05:00,140.47,140.53,140.4,140.42,26078.0,138.442,138.5011,138.373,138.3927,26078.0
2024-01-29 15:10:00,140.42,140.51,140.41,140.43,21749.0,138.3927,138.4814,138.3828,138.4025,21749.0
2024-01-29 15:15:00,140.43,140.72,140.42,140.58,53430.0,138.4025,138.6884,138.3927,138.5504,53430.0
2024-01-29 15:20:00,140.58,140.61,140.47,140.55,211929.0,138.5504,138.58,138.442,138.5208,211929.0
2024-01-29 15:25:00,140.55,140.78,140.48,140.49,123596.0,138.5208,138.7475,138.4518,138.4617,123596.0
2024-01-29 15:30:00,140.48,140.57,140.45,140.46,50573.0,138.4518,138.5405,138.4223,138.4321,50573.0
2024-01-29 15:35:00,140.46,140.52,140.34,140.47,38101.0,138.4321,138.4913,138.3138,138.442,38101.0
2024-01-29 15:40:00,140.49,140.5,140.17,140.17,42229.0,138.4617,138.4715,138.1463,138.1463,42229.0
2024-01-29 15:45:00,140.16,140.38,139.91,140.37,49974.0,138.1364,138.3533,137.8901,138.3434,49974.0
2024-01-29 15:50:00,140.41,140.45,140.18,140.21,77171.0,138.3828,138.4223,138.1562,138.1857,77171.0
2024-01-29 15:55:00,140.21,140.42,140.09,140.19,360306.0,138.1857,138.3927,138.0675,138.166,360306.0
2024-01-30 09:30:00,140.9,141.84,140.63,141.73,96034.0,138.8658,139.7922,138.5997,139.6838,96034.0
2024-01-30 09:35:00,141.73,143.63,141.65,143.06,120631.0,139.6838,141.5563,139.6049,140.9946,120631.0
2024-01-30 09:40:00,143.14,143.22,142.29,142.47,28971.0,141.0734,141.1523,140.2357,140.4131,28971.0
2024-01-30 09:45:00,142.47,142.92,142.21,142.79,27371.0,140.4131,140.8566,140.1569,140.7285,27371.0
2024-01-30 09:50:00,142.81,143.05,142.67,142.9,34099.0,140.7482,140.9847,140.6102,140.8369,34099.0
2024-01-30 09:55:00,142.94,142.94,142.26,142.6,33414.0,140.8763,140.8763,140.2061,140.5412,33414.0
2024-01-30 10:00:00,142.66,142.72,142.11,142.53,20357.0,140.6004,140.6595,140.0583,140.4722,20357.0
2024-01-30 10:05:00,142.5,142.89,142.49,142.89,23453.0,140.4427,140.827,140.4328,140.827,23453.0
2024-01-30 10:10:00,142.89,143.05,142.66,142.78,37067.0,140.827,140.9847,140.6004,140.7186,37067.0
2024-01-30 10:15:00,142.77,142.87,142.5,142.6,22282.0,140.7088,140.8073,140.4427,140.5412,22282.0
2024-01-30 10:20:00,142.66,142.66,142.27,142.37,23088.0,140.6004,140.6004,140.216,140.3145,23088.0
2024-01-30 10:25:00,142.39,142.43,142.22,142.41,22356.0,140.3343,140.3737,140.1667,140.354,22356.0
2024-01-30 10:30:00,142.4,142.45,142.24,142.39,20968.0,140.3441,140.3934,140.1864,140.3343,20968.0
2024-01-30 10:35:00,142.4,142.43,142.23,142.28,18595.0,140.3441,140.3737,140.1766,140.2258,18595.0
2024-01-30 10:40:00,142.36,142.45,142.22,142.28,18995.0,140.3047,140.3934,140.1667,140.2258,18995.0
2024-01-30 10:45:00,142.28,142.38,142.19,142.37,23966.0,140.2258,140.3244,140.1371,140.3145,23966.0
2024-01-30 10:50:00,142.33,142.47,142.27,142.31,16483.0,140.2751,140.4131,140.216,140.2554,16483.0
2024-01-30 10:55:00,142.26,142.41,142.24,142.26,17923.0,140.2061,140.354,140.1864,140.2061,17923.0
2024-01-30 11:00:00,142.24,142.29,142.03,142.22,9589.0,140.1864,140.2357,139.9794,140.1667,9589.0
2024-01-30 11:05:00,142.2,142.3,142.18,142.26,9386.0,140.147,140.2456,140.1273,140.2061,9386.0
2024-01-30 11:10:00,142.31,142.39,142.23,142.27,12126.0,140.2554,140.3343,140.1766,140.216,12126.0
2024-01-30 11:15:00,142.25,142.42,142.2,142.39,18011.0,140.1963,140.3638,140.147,140.3343,18011.0
2024-01-30 11:20:00,142.37,142.42,142.31,142.35,21218.0,140.3145,140.3638,140.2554,140.2948,21218.0
2024-01-30 11:25:00,142.34,142.45,142.31,142.38,22071.0,140.285,140.3934,140.2554,140.3244,22071.0
2024-01-30 11:30:00,142.39,142.8,142.38,142.8,9162.0,140.3343,140.7383,140.3244,140.7383,9162.0
2024-01-30 11:35:00,142.82,142.87,142.72,142.73,18339.0,140.758,140.8073,140.6595,140.6693,18339.0
2024-01-30 11:40:00,142.74,142.75,142.47,142.53,20630.0,140.6792,140.6891,140.4131,140.4722,20630.0
2024-01-30 11:45:00,142.53,142.56,142.42,142.42,14847.0,140.4722,140.5018,140.3638,140.3638,14847.0
2024-01-30 11:50:00,142.44,142.49,142.33,142.34,13754.0,140.3835,140.4328,140.2751,140.285,13754.0
2024-01-30 11:55:00,142.33,142.57,142.31,142.49,8621.0,140.2751,140.5117,140.2554,140.4328,8621.0
2024-01-30 12:00:00,142.49,142.51,142.36,142.36,12207.0,140.4328,140.4525,140.3047,140.3047,12207.0
2024-01-30 12:05:00,142.36,142.42,142.31,142.39,14228.0,140.3047,140.3638,140.2554,140.3343,14228.0
2024-01-30 12:10:00,142.4,142.44,142.32,142.44,9439.0,140.3441,140.3835,140.2653,140.3835,9439.0
2024-01-30 12:15:00,142.46,142.46,142.31,142.4,13197.0,140.4032,140.4032,140.2554,140.3441,13197.0
2024-01-30 12:20:00,142.42,142.63,142.39,142.6,19186.0,140.3638,140.5708,140.3343,140.5412,19186.0
2024-01-30 12:25:00,142.59,142.71,142.57,142.62,12408.0,140.5314,140.6496,140.5117,140.5609,12408.0
2024-01-30 12:30:00,142.59,142.72,142.51,142.61,13898.0,140.5314,140.6595,140.4525,140.5511,13898.0
2024-01-30 12:35:00,142.6,142.61,142.54,142.54,6682.0,140.5412,140.5511,140.4821,140.4821,6682.0
2024-01-30 12:40:00,142.55,142.59,142.49,142.55,4703.0,140.4919,140.5314,140.4328,140.4919,4703.0
2024-01-30 12:45:00,142.56,142.72,142.56,142.66,9763.0,140.5018,140.6595,140.5018,140.6004,9763.0
2024-01-30 12:50:00,142.66,142.74,142.58,142.71,6620.0,140.6004,140.6792,140.5215,140.6496,6620.0
2024-01-30 12:55:00,142.74,142.87,142.74,142.84,8330.0,140.6792,140.8073,140.6792,140.7778,8330.0
2024-01-30 13:00:00,142.83,142.92,142.76,142.89,10901.0,140.7679,140.8566,140.6989,140.827,10901.0
2024-01-30 13:05:00,142.9,143.15,142.89,143.11,12827.0,140.8369,141.0833,140.827,141.0439,12827.0
2024-01-30 13:10:00,143.1,143.39,143.08,143.38,21682.0,141.034,141.3198,141.0143,141.31,21682.0
2024-01-30 13:15:00,143.39,143.5,143.37,143.39,16505.0,141.3198,141.4282,141.3001,141.3198,16505.0
2024-01-30 13:20:00,143.41,143.54,143.4,143.54,10278.0,141.3395,141.4676,141.3297,141.4676,10278.0
2024-01-30 13:25:00,143.54,143.55,143.35,143.41,17647.0,141.4676,141.4775,141.2804,141.3395,17647.0
2024-01-30 13:30:00,143.41,143.45,143.39,143.43,7400.0,141.3395,141.3789,141.3198,141.3592,7400.0
2024-01-30 13:35:00,143.4,143.41,143.3,143.41,8421.0,141.3297,141.3395,141.2311,141.3395,8421.0
2024-01-30 13:40:00,143.43,143.73,143.39,143.69,26716.0,141.3592,141.6549,141.3198,141.6155,26716.0
2024-01-30 13:45:00,143.68,143.71,143.62,143.65,19897.0,141.6056,141.6352,141.5465,141.5761,19897.0
2024-01-30 13:50:00,143.66,143.72,143.65,143.69,24680.0,141.5859,141.6451,141.5761,141.6155,24680.0
2024-01-30 13:55:00,143.69,143.82,143.65,143.82,14236.0,141.6155,141.7436,141.5761,141.7436,14236.0
2024-01-30 14:00:00,143.85,143.96,143.81,143.96,13758.0,141.7732,141.8816,141.7338,141.8816,13758.0
2024-01-30 14:05:00,143.94,143.95,143.84,143.87,10011.0,141.8619,141.8717,141.7633,141.7929,10011.0
2024-01-30 14:10:00,143.89,143.97,143.82,143.84,15209.0,141.8126,141.8914,141.7436,141.7633,15209.0
2024-01-30 14:15:00,143.84,143.84,143.71,143.75,12123.0,141.7633,141.7633,141.6352,141.6746,12123.0
2024-01-30 14:20:00,143.78,143.9,143.74,143.84,7793.0,141.7042,141.8225,141.6648,141.7633,7793.0
2024-01-30 14:25:00,143.83,143.84,143.65,143.7,12006.0,141.7535,141.7633,141.5761,141.6253,12006.0
2024-01-30 14:30:00,143.71,143.81,143.7,143.77,9881.0,141.6352,141.7338,141.6253,141.6943,9881.0
2024-01-30 14:35:00,143.78,143.78,143.61,143.61,10513.0,141.7042,141.7042,141.5366,141.5366,10513.0
2024-01-30 14:40:00,143.61,143.72,143.56,143.67,14082.0,141.5366,141.6451,141.4874,141.5958,14082.0
2024-01-30 14:45:00,143.67,143.69,143.59,143.66,14569.0,141.5958,141.6155,141.5169,141.5859,14569.0
2024-01-30 14:50:00,143.65,143.71,143.57,143.65,11068.0,141.5761,141.6352,141.4972,141.5761,11068.0
2024-01-30 14:55:00,143.63,143.71,143.61,143.65,14389.0,141.5563,141.6352,141.5366,141.5761,14389.0
2024-01-30 15:00:00,143.71,143.81,143.65,143.67,11889.0,141.6352,141.7338,141.5761,141.5958,11889.0
2024-01-30 15:05:00,143.64,143.69,143.48,143.5,18761.0,141.5662,141.6155,141.4085,141.4282,18761.0
2024-01-30 15:10:00,143.49,143.64,143.48,143.54,14832.0,141.4184,141.5662,141.4085,141.4676,14832.0
2024-01-30 15:15:00,143.53,143.63,143.5,143.61,13105.0,141.4578,141.5563,141.4282,141.5366,13105.0
2024-01-30 15:20:00,143.6,143.69,143.59,143.63,17238.0,141.5268,141.6155,141.5169,141.5563,17238.0
2024-01-30 15:25:00,143.64,143.82,143.62,143.75,13069.0,141.5662,141.7436,141.5465,141.6746,13069.0
2024-01-30 15:30:00,143.76,143.79,143.57,143.57,19146.0,141.6845,141.714,141.4972,141.4972,19146.0
2024-01-30 15:35:00,143.57,143.58,143.46,143.46,26185.0,141.4972,141.5071,141.3888,141.3888,26185.0
2024-01-30 15:40:00,143.47,143.51,143.38,143.38,29852.0,141.3987,141.4381,141.31,141.31,29852.0
2024-01-30 15:45:00,143.38,143.38,143.12,143.21,40446.0,141.31,141.31,141.0537,141.1424,40446.0
2024-01-30 15:50:00,143.22,143.29,143.02,143.21,66604.0,141.1523,141.2213,140.9552,141.1424,66604.0
2024-01-30 15:55:00,143.22,143.35,143.11,143.27,154326.0,141.1523,141.2804,141.0439,141.2015,154326.0
2024-01-31 09:30:00,142.61,142.65,142.13,142.61,49311.0,140.5511,140.5905,140.078,140.5511,49311.0
2024-01-31 09:35:00,142.69,143.28,142.61,143.17,5667.0,140.6299,141.2114,140.5511,141.103,5667.0
2024-01-31 09:40:00,143.08,143.64,143.04,143.47,19747.0,141.0143,141.5662,140.9749,141.3987,19747.0
2024-01-31 09:45:00,143.47,144.07,143.47,143.98,37224.0,141.3987,141.99,141.3987,141.9013,37224.0
2024-01-31 09:50:00,143.97,144.55,143.94,144.43,47242.0,141.8914,142.4631,141.8619,142.3448,47242.0
2024-01-31 09:55:00,144.44,144.72,144.33,144.59,32870.0,142.3547,142.6306,142.2462,142.5025,32870.0
2024-01-31 10:00:00,144.65,144.77,144.3,144.3,34323.0,142.5616,142.6799,142.2167,142.2167,34323.0
2024-01-31 10:05:00,144.29,144.61,144.23,144.49,41865.0,142.2068,142.5222,142.1477,142.4039,41865.0
2024-01-31 10:10:00,144.52,144.92,144.48,144.89,30855.0,142.4335,142.8277,142.3941,142.7982,30855.0
2024-01-31 10:15:00,144.82,145.24,144.78,145.14,39278.0,142.7292,143.1431,142.6897,143.0445,39278.0
2024-01-31 10:20:00,145.13,145.21,144.82,144.9,26068.0,143.0347,143.1135,142.7292,142.808,26068.0
2024-01-31 10:25:00,144.93,145.14,144.91,145.1,22937.0,142.8376,143.0445,142.8179,143.0051,22937.0
2024-01-31 10:30:00,145.16,145.51,145.16,145.45,23227.0,143.0643,143.4092,143.0643,143.3501,23227.0
2024-01-31 10:35:00,145.47,145.47,145.11,145.23,36584.0,143.3698,143.3698,143.015,143.1332,36584.0
2024-01-31 10:40:00,145.24,145.5,145.19,145.42,22561.0,143.1431,143.3994,143.0938,143.3205,22561.0
2024-01-31 10:45:00,145.42,145.5,145.23,145.29,24257.0,143.3205,143.3994,143.1332,143.1924,24257.0
2024-01-31 10:50:00,145.29,145.39,145.12,145.34,18708.0,143.1924,143.2909,143.0248,143.2417,18708.0
2024-01-31 10:55:00,145.37,145.53,145.36,145.43,21733.0,143.2712,143.4289,143.2614,143.3304,21733.0
2024-01-31 11:00:00,145.44,145.46,145.31,145.32,8435.0,143.3402,143.3599,143.2121,143.222,8435.0
2024-01-31 11:05:00,145.29,145.38,145.23,145.28,10177.0,143.1924,143.2811,143.1332,143.1825,10177.0
2024-01-31 11:10:00,145.28,145.37,145.22,145.37,7247.0,143.1825,143.2712,143.1234,143.2712,7247.0
2024-01-31 11:15:00,145.39,145.41,145.12,145.12,17467.0,143.2909,143.3107,143.0248,143.0248,17467.0
2024-01-31 11:20:00,145.11,145.11,144.86,144.86,33088.0,143.015,143.015,142.7686,142.7686,33088.0
2024-01-31 11:25:00,144.85,145.0,144.77,144.88,26824.0,142.7587,142.9066,142.6799,142.7883,26824.0
2024-01-31 11:30:00,144.91,144.94,144.7,144.85,66045.0,142.8179,142.8474,142.6109,142.7587,66045.0
2024-01-31 11:35:00,144.83,144.93,144.8,144.8,10199.0,142.739,142.8376,142.7095,142.7095,10199.0
2024-01-31 11:40:00,144.8,144.85,144.56,144.81,26206.0,142.7095,142.7587,142.4729,142.7193,26206.0
2024-01-31 11:45:00,144.81,144.89,144.75,144.85,9758.0,142.7193,142.7982,142.6602,142.7587,9758.0
2024-01-31 11:50:00,144.85,144.92,144.75,144.76,12198.0,142.7587,142.8277,142.6602,142.67,12198.0
2024-01-31 11:55:00,144.78,144.97,144.72,144.96,12640.0,142.6897,142.877,142.6306,142.8671,12640.0
2024-01-31 12:00:00,144.97,145.01,144.94,144.98,7489.0,142.877,142.9164,142.8474,142.8869,7489.0
2024-01-31 12:05:00,144.99,145.05,144.91,144.96,5323.0,142.8967,142.9558,142.8179,142.8671,5323.0
2024-01-31 12:10:00,144.93,145.17,144.92,145.07,11406.0,142.8376,143.0741,142.8277,142.9756,11406.0
2024-01-31 12:15:00,145.09,145.17,145.04,145.04,10174.0,142.9953,143.0741,142.946,142.946,10174.0
2024-01-31 12:20:00,145.04,145.04,144.94,144.94,12377.0,142.946,142.946,142.8474,142.8474,12377.0
2024-01-31 12:25:00,144.96,145.01,144.92,144.95,6213.0,142.8671,142.9164,142.8277,142.8573,6213.0
2024-01-31 12:30:00,144.96,144.98,144.75,144.75,13276.0,142.8671,142.8869,142.6602,142.6602,13276.0
2024-01-31 12:35:00,144.74,144.74,144.58,144.72,24214.0,142.6503,142.6503,142.4926,142.6306,24214.0
2024-01-31 12:40:00,144.7,144.83,144.62,144.81,12150.0,142.6109,142.739,142.5321,142.7193,12150.0
2024-01-31 12:45:00,144.78,144.95,144.73,144.88,9093.0,142.6897,142.8573,142.6405,142.7883,9093.0
2024-01-31 12:50:00,144.95,144.95,144.77,144.83,6539.0,142.8573,142.8573,142.6799,142.739,6539.0
2024-01-31 12:55:00,144.85,144.96,144.85,144.92,9096.0,142.7587,142.8671,142.7587,142.8277,9096.0
2024-01-31 13:00:00,144.92,144.94,144.77,144.77,19817.0,142.8277,142.8474,142.6799,142.6799,19817.0
2024-01-31 13:05:00,144.75,144.81,144.73,144.81,5894.0,142.6602,142.7193,142.6405,142.7193,5894.0
2024-01-31 13:10:00,144.8,144.83,144.71,144.8,6107.0,142.7095,142.739,142.6208,142.7095,6107.0
2024-01-31 13:15:00,144.79,144.84,144.65,144.66,9721.0,142.6996,142.7489,142.5616,142.5715,9721.0
2024-01-31 13:20:00,144.67,144.73,144.49,144.59,16659.0,142.5813,142.6405,142.4039,142.5025,16659.0
2024-01-31 13:25:00,144.6,144.61,144.55,144.56,2867.0,142.5123,142.5222,142.4631,142.4729,2867.0
2024-01-31 13:30:00,144.56,144.62,144.48,144.49,5072.0,142.4729,142.5321,142.3941,142.4039,5072.0
2024-01-31 13:35:00,144.51,144.51,144.34,144.4,3620.0,142.4236,142.4236,142.2561,142.3152,3620.0
2024-01-31 13:40:00,144.38,144.64,144.37,144.64,6487.0,142.2955,142.5518,142.2857,142.5518,6487.0
2024-01-31 13:45:00,144.63,144.78,144.62,144.72,8671.0,142.5419,142.6897,142.5321,142.6306,8671.0
2024-01-31 13:50:00,144.74,144.74,144.48,144.48,6408.0,142.6503,142.6503,142.3941,142.3941,6408.0
2024-01-31 13:55:00,144.48,144.66,144.48,144.65,6532.0,142.3941,142.5715,142.3941,142.5616,6532.0
2024-01-31 14:00:00,144.66,144.72,143.63,144.07,15743.0,142.5715,142.6306,141.5563,141.99,15743.0
2024-01-31 14:05:00,144.14,144.14,143.72,143.92,5838.0,142.059,142.059,141.6451,141.8422,5838.0
2024-01-31 14:10:00,143.93,144.22,143.85,143.92,5265.0,141.852,142.1378,141.7732,141.8422,5265.0
2024-01-31 14:15:00,143.94,144.04,143.36,143.43,31332.0,141.8619,141.9604,141.2902,141.3592,31332.0
2024-01-31 14:20:00,143.5,143.78,143.13,143.13,30090.0,141.4282,141.7042,141.0636,141.0636,30090.0
2024-01-31 14:25:00,143.15,143.72,143.13,143.6,33283.0,141.0833,141.6451,141.0636,141.5268,33283.0
2024-01-31 14:30:00,143.6,144.06,143.6,143.84,16155.0,141.5268,141.9801,141.5268,141.7633,16155.0
2024-01-31 14:35:00,143.88,144.29,143.65,144.25,15892.0,141.8027,142.2068,141.5761,142.1674,15892.0
2024-01-31 14:40:00,144.23,144.76,144.23,144.73,41212.0,142.1477,142.67,142.1477,142.6405,41212.0
2024-01-31 14:45:00,144.72,145.07,144.68,144.79,13221.0,142.6306,142.9756,142.5912,142.6996,13221.0
2024-01-31 14:50:00,144.75,144.75,144.19,144.54,14253.0,142.6602,142.6602,142.1083,142.4532,14253.0
2024-01-31 14:55:00,144.53,144.54,144.08,144.12,9665.0,142.4434,142.4532,141.9999,142.0393,9665.0
2024-01-31 15:00:00,144.09,144.16,143.1,143.13,24133.0,142.0097,142.0787,141.034,141.0636,24133.0
2024-01-31 15:05:00,143.13,143.17,142.31,142.82,72114.0,141.0636,141.103,140.2554,140.758,72114.0
2024-01-31 15:10:00,142.89,143.39,142.73,143.18,14167.0,140.827,141.3198,140.6693,141.1128,14167.0
2024-01-31 15:15:00,143.05,143.22,142.79,142.83,10886.0,140.9847,141.1523,140.7285,140.7679,10886.0
2024-01-31 15:20:00,142.9,143.37,142.85,143.21,16393.0,140.8369,141.3001,140.7876,141.1424,16393.0
2024-01-31 15:25:00,143.17,143.28,143.02,143.09,11758.0,141.103,141.2114,140.9552,141.0241,11758.0
2024-01-31 15:30:00,143.12,143.22,142.86,142.86,19056.0,141.0537,141.1523,140.7975,140.7975,19056.0
2024-01-31 15:35:00,142.89,143.07,142.72,143.07,42349.0,140.827,141.0044,140.6595,141.0044,42349.0
2024-01-31 15:40:00,143.06,143.26,143.01,143.05,18617.0,140.9946,141.1917,140.9453,140.9847,18617.0
2024-01-31 15:45:00,143.04,143.08,142.84,143.03,29380.0,140.9749,141.0143,140.7778,140.965,29380.0
2024-01-31 15:50:00,143.01,143.12,142.85,143.08,40107.0,140.9453,141.0537,140.7876,141.0143,40107.0
2024-01-31 15:55:00,143.12,143.25,142.86,142.86,111233.0,141.0537,141.1818,140.7975,140.7975,111233.0
2024-02-01 09:30:00,145.09,145.65,145.0,145.09,50797.0,142.9953,143.5472,142.9066,142.9953,50797.0
2024-02-01 09:35:00,145.17,145.8,145.17,145.8,41869.0,143.0741,143.695,143.0741,143.695,41869.0
2024-02-01 09:40:00,145.85,146.13,145.56,145.85,35476.0,143.7443,144.0203,143.4585,143.7443,35476.0
2024-02-01 09:45:00,145.92,146.2,145.59,145.64,46525.0,143.8133,144.0892,143.4881,143.5373,46525.0
2024-02-01 09:50:00,145.72,145.98,145.29,145.43,28614.0,143.6162,143.8724,143.1924,143.3304,28614.0
2024-02-01 09:55:00,145.42,145.66,145.15,145.66,50814.0,143.3205,143.557,143.0544,143.557,50814.0
2024-02-01 10:00:00,145.43,145.49,144.77,145.02,88060.0,143.3304,143.3895,142.6799,142.9263,88060.0
2024-02-01 10:05:00,145.06,145.06,144.16,144.5,11562.0,142.9657,142.9657,142.0787,142.4138,11562.0
2024-02-01 10:10:00,144.61,144.7,144.15,144.37,22776.0,142.5222,142.6109,142.0688,142.2857,22776.0
2024-02-01 10:15:00,144.44,145.02,144.38,144.63,21906.0,142.3547,142.9263,142.2955,142.5419,21906.0
2024-02-01 10:20:00,144.63,144.72,144.44,144.44,17841.0,142.5419,142.6306,142.3547,142.3547,17841.0
2024-02-01 10:25:00,144.39,144.7,144.39,144.45,11576.0,142.3054,142.6109,142.3054,142.3645,11576.0
2024-02-01 10:30:00,144.41,144.47,143.95,144.14,14613.0,142.3251,142.3842,141.8717,142.059,14613.0
2024-02-01 10:35:00,144.13,144.73,144.03,144.72,18746.0,142.0491,142.6405,141.9506,142.6306,18746.0
2024-02-01 10:40:00,144.69,144.87,144.61,144.73,30496.0,142.601,142.7784,142.5222,142.6405,30496.0
2024-02-01 10:45:00,144.73,144.88,144.53,144.54,26639.0,142.6405,142.7883,142.4434,142.4532,26639.0
2024-02-01 10:50:00,144.53,144.54,144.04,144.13,38968.0,142.4434,142.4532,141.9604,142.0491,38968.0
2024-02-01 10:55:00,144.11,144.11,143.92,143.96,29328.0,142.0294,142.0294,141.8422,141.8816,29328.0
2024-02-01 11:00:00,143.98,144.37,143.91,144.28,18162.0,141.9013,142.2857,141.8323,142.197,18162.0
2024-02-01 11:05:00,144.29,144.74,144.29,144.73,14673.0,142.2068,142.6503,142.2068,142.6405,14673.0
2024-02-01 11:10:00,144.76,144.92,144.65,144.77,20325.0,142.67,142.8277,142.5616,142.6799,20325.0
2024-02-01 11:15:00,144.81,144.96,144.78,144.9,19126.0,142.7193,142.8671,142.6897,142.808,19126.0
2024-02-01 11:20:00,144.91,145.23,144.91,145.12,19160.0,142.8179,143.1332,142.8179,143.0248,19160.0
2024-02-01 11:25:00,145.15,145.18,145.0,145.09,13557.0,143.0544,143.084,142.9066,142.9953,13557.0
2024-02-01 11:30:00,145.1,145.27,145.1,145.21,17762.0,143.0051,143.1727,143.0051,143.1135,17762.0
2024-02-01 11:35:00,145.2,145.43,144.99,145.43,44145.0,143.1037,143.3304,142.8967,143.3304,44145.0
2024-02-01 11:40:00,145.45,145.65,145.39,145.55,8983.0,143.3501,143.5472,143.2909,143.4486,8983.0
2024-02-01 11:45:00,145.57,145.63,145.4,145.62,22141.0,143.4683,143.5275,143.3008,143.5176,22141.0
2024-02-01 11:50:00,145.61,145.65,145.48,145.5,18204.0,143.5078,143.5472,143.3796,143.3994,18204.0
2024-02-01 11:55:00,145.5,145.85,145.46,145.85,60473.0,143.3994,143.7443,143.3599,143.7443,60473.0
2024-02-01 12:00:00,145.84,146.18,145.76,146.12,18171.0,143.7344,144.0695,143.6556,144.0104,18171.0
2024-02-01 12:05:00,146.12,146.57,146.11,146.56,22548.0,144.0104,144.4539,144.0005,144.444,22548.0
2024-02-01 12:10:00,146.57,146.65,146.46,146.46,27912.0,144.4539,144.5327,144.3455,144.3455,27912.0
2024-02-01 12:15:00,146.5,146.56,146.4,146.5,18483.0,144.3849,144.444,144.2864,144.3849,18483.0
2024-02-01 12:20:00,146.5,146.51,146.23,146.28,34942.0,144.3849,144.3948,144.1188,144.1681,34942.0
2024-02-01 12:25:00,146.28,146.29,146.09,146.15,10937.0,144.1681,144.1779,143.9808,144.04,10937.0
2024-02-01 12:30:00,146.17,146.19,145.99,146.08,7194.0,144.0597,144.0794,143.8823,143.971,7194.0
2024-02-01 12:35:00,146.1,146.2,146.09,146.19,10732.0,143.9907,144.0892,143.9808,144.0794,10732.0
2024-02-01 12:40:00,146.17,146.2,145.98,146.09,16022.0,144.0597,144.0892,143.8724,143.9808,16022.0
2024-02-01 12:45:00,146.11,146.52,146.11,146.52,12683.0,144.0005,144.4046,144.0005,144.4046,12683.0
2024-02-01 12:50:00,146.53,147.2,146.52,147.19,25307.0,144.4145,145.0748,144.4046,145.065,25307.0
2024-02-01 12:55:00,147.22,147.4,147.05,147.08,56059.0,145.0945,145.2719,144.927,144.9565,56059.0
2024-02-01 13:00:00,147.09,147.19,146.79,146.8,15733.0,144.9664,145.065,144.6707,144.6806,15733.0
2024-02-01 13:05:00,146.77,146.83,146.65,146.66,15156.0,144.651,144.7101,144.5327,144.5426,15156.0
2024-02-01 13:10:00,146.61,146.88,146.61,146.88,15044.0,144.4933,144.7594,144.4933,144.7594,15044.0
2024-02-01 13:15:00,146.9,146.9,146.74,146.84,9345.0,144.7791,144.7791,144.6214,144.72,9345.0
2024-02-01 13:20:00,146.86,146.9,146.58,146.61,11869.0,144.7397,144.7791,144.4638,144.4933,11869.0
2024-02-01 13:25:00,146.64,146.72,146.43,146.44,12178.0,144.5229,144.6017,144.3159,144.3258,12178.0
2024-02-01 13:30:00,146.42,146.49,146.23,146.23,11731.0,144.3061,144.3751,144.1188,144.1188,11731.0
2024-02-01 13:35:00,146.23,146.3,145.82,145.86,13928.0,144.1188,144.1878,143.7147,143.7542,13928.0
2024-02-01 13:40:00,145.87,145.93,145.75,145.78,21626.0,143.764,143.8231,143.6457,143.6753,21626.0
2024-02-01 13:45:00,145.78,146.17,145.78,146.1,9942.0,143.6753,144.0597,143.6753,143.9907,9942.0
2024-02-01 13:50:00,146.11,146.13,145.98,145.99,7164.0,144.0005,144.0203,143.8724,143.8823,7164.0
2024-02-01 13:55:00,145.98,146.16,145.98,146.12,6351.0,143.8724,144.0498,143.8724,144.0104,6351.0
2024-02-01 14:00:00,146.14,146.21,146.06,146.18,13458.0,144.0301,144.0991,143.9513,144.0695,13458.0
2024-02-01 14:05:00,146.19,146.36,146.17,146.33,8939.0,144.0794,144.2469,144.0597,144.2174,8939.0
2024-02-01 14:10:00,146.34,146.39,146.16,146.26,14275.0,144.2272,144.2765,144.0498,144.1484,14275.0
2024-02-01 14:15:00,146.25,146.53,146.22,146.46,10245.0,144.1385,144.4145,144.109,144.3455,10245.0
2024-02-01 14:20:00,146.49,146.62,146.47,146.62,9127.0,144.3751,144.5032,144.3553,144.5032,9127.0
2024-02-01 14:25:00,146.63,146.81,146.63,146.75,9351.0,144.513,144.6904,144.513,144.6313,9351.0
2024-02-01 14:30:00,146.8,146.84,146.71,146.76,15349.0,144.6806,144.72,144.5919,144.6412,15349.0
2024-02-01 14:35:00,146.77,147.08,146.76,147.03,13777.0,144.651,144.9565,144.6412,144.9073,13777.0
2024-02-01 14:40:00,147.09,147.22,147.05,147.18,11368.0,144.9664,145.0945,144.927,145.0551,11368.0
2024-02-01 14:45:00,147.18,147.42,147.17,147.28,21535.0,145.0551,145.2916,145.0452,145.1537,21535.0
2024-02-01 14:50:00,147.3,147.31,147.04,147.04,12048.0,145.1734,145.1832,144.9171,144.9171,12048.0
2024-02-01 14:55:00,147.02,147.21,147.0,147.21,18504.0,144.8974,145.0847,144.8777,145.0847,18504.0
2024-02-01 15:00:00,147.22,147.37,147.21,147.28,15361.0,145.0945,145.2424,145.0847,145.1537,15361.0
2024-02-01 15:05:00,147.28,147.28,147.11,147.16,14956.0,145.1537,145.1537,144.9861,145.0354,14956.0
2024-02-01 15:10:00,147.17,147.26,147.08,147.11,20065.0,145.0452,145.1339,144.9565,144.9861,20065.0
2024-02-01 15:15:00,147.1,147.35,147.07,147.25,15243.0,144.9763,145.2226,144.9467,145.1241,15243.0
2024-02-01 15:20:00,147.29,147.3,146.98,146.98,15972.0,145.1635,145.1734,144.858,144.858,15972.0
2024-02-01 15:25:00,146.98,147.1,146.98,147.09,20513.0,144.858,144.9763,144.858,144.9664,20513.0
2024-02-01 15:30:00,147.11,147.13,146.98,147.09,35050.0,144.9861,145.0058,144.858,144.9664,35050.0
2024-02-01 15:35:00,147.09,147.18,147.05,147.1,31415.0,144.9664,145.0551,144.927,144.9763,31415.0
2024-02-01 15:40:00,147.09,147.32,147.09,147.29,38155.0,144.9664,145.1931,144.9664,145.1635,38155.0
2024-02-01 15:45:00,147.28,147.34,146.95,146.98,47487.0,145.1537,145.2128,144.8284,144.858,47487.0
2024-02-01 15:50:00,147.01,147.1,146.87,146.99,45330.0,144.8876,144.9763,144.7496,144.8678,45330.0
2024-02-01 15:55:00,147.01,147.35,147.01,147.35,121094.0,144.8876,145.2226,144.8876,145.2226,121094.0
2024-02-02 09:30:00,144.64,145.11,143.55,143.6,81053.0,142.5518,143.015,141.4775,141.5268,81053.0
2024-02-02 09:35:00,143.68,144.26,143.59,144.18,71545.0,141.6056,142.1773,141.5169,142.0984,71545.0
2024-02-02 09:40:00,144.04,144.05,143.5,143.54,14767.0,141.9604,141.9703,141.4282,141.4676,14767.0
2024-02-02 09:45:00,143.51,144.19,143.51,144.12,12156.0,141.4381,142.1083,141.4381,142.0393,12156.0
2024-02-02 09:50:00,144.13,144.66,144.01,144.64,15641.0,142.0491,142.5715,141.9309,142.5518,15641.0
2024-02-02 09:55:00,144.71,145.12,144.58,144.86,57375.0,142.6208,143.0248,142.4926,142.7686,57375.0
2024-02-02 10:00:00,144.89,144.95,144.37,144.9,24398.0,142.7982,142.8573,142.2857,142.808,24398.0
2024-02-02 10:05:00,144.93,144.93,144.61,144.93,29098.0,142.8376,142.8376,142.5222,142.8376,29098.0
2024-02-02 10:10:00,144.91,145.36,144.91,145.3,23100.0,142.8179,143.2614,142.8179,143.2022,23100.0
2024-02-02 10:15:00,145.23,145.31,144.95,144.98,22795.0,143.1332,143.2121,142.8573,142.8869,22795.0
2024-02-02 10:20:00,144.9,145.29,144.9,145.29,10149.0,142.808,143.1924,142.808,143.1924,10149.0
2024-02-02 10:25:00,145.34,145.39,144.82,144.97,18015.0,143.2417,143.2909,142.7292,142.877,18015.0
2024-02-02 10:30:00,145.0,145.0,144.52,144.76,15445.0,142.9066,142.9066,142.4335,142.67,15445.0
2024-02-02 10:35:00,144.7,145.01,144.61,145.01,6268.0,142.6109,142.9164,142.5222,142.9164,6268.0
2024-02-02 10:40:00,145.03,145.38,144.97,145.38,12915.0,142.9361,143.2811,142.877,143.2811,12915.0
2024-02-02 10:45:00,145.42,145.67,145.41,145.48,20973.0,143.3205,143.5669,143.3107,143.3796,20973.0
2024-02-02 10:50:00,145.48,145.54,145.35,145.4,14545.0,143.3796,143.4388,143.2515,143.3008,14545.0
2024-02-02 10:55:00,145.36,145.71,145.3,145.66,13737.0,143.2614,143.6063,143.2022,143.557,13737.0
2024-02-02 11:00:00,145.69,145.69,145.39,145.47,7331.0,143.5866,143.5866,143.2909,143.3698,7331.0
2024-02-02 11:05:00,145.48,145.68,145.47,145.59,8299.0,143.3796,143.5768,143.3698,143.4881,8299.0
2024-02-02 11:10:00,145.62,145.73,145.53,145.59,13655.0,143.5176,143.626,143.4289,143.4881,13655.0
2024-02-02 11:15:00,145.61,145.77,145.58,145.76,10719.0,143.5078,143.6655,143.4782,143.6556,10719.0
2024-02-02 11:20:00,145.76,145.76,145.53,145.68,10773.0,143.6556,143.6556,143.4289,143.5768,10773.0
2024-02-02 11:25:00,145.65,146.02,145.57,145.97,13941.0,143.5472,143.9118,143.4683,143.8626,13941.0
2024-02-02 11:30:00,145.95,146.0,145.78,145.78,6756.0,143.8429,143.8921,143.6753,143.6753,6756.0
2024-02-02 11:35:00,145.78,146.0,145.7,146.0,7706.0,143.6753,143.8921,143.5965,143.8921,7706.0
2024-02-02 11:40:00,146.07,146.18,146.05,146.09,15508.0,143.9611,144.0695,143.9414,143.9808,15508.0
2024-02-02 11:45:00,146.08,146.16,145.96,146.16,10601.0,143.971,144.0498,143.8527,144.0498,10601.0
2024-02-02 11:50:00,146.2,146.31,146.16,146.19,8040.0,144.0892,144.1977,144.0498,144.0794,8040.0
2024-02-02 11:55:00,146.19,146.29,146.1,146.17,9403.0,144.0794,144.1779,143.9907,144.0597,9403.0
2024-02-02 12:00:00,146.18,146.38,146.18,146.38,4616.0,144.0695,144.2666,144.0695,144.2666,4616.0
2024-02-02 12:05:00,146.39,146.43,146.2,146.21,9351.0,144.2765,144.3159,144.0892,144.0991,9351.0
2024-02-02 12:10:00,146.22,146.3,146.09,146.1,9307.0,144.109,144.1878,143.9808,143.9907,9307.0
2024-02-02 12:15:00,146.09,146.38,146.04,146.36,8944.0,143.9808,144.2666,143.9316,144.2469,8944.0
2024-02-02 12:20:00,146.36,146.47,146.27,146.46,7735.0,144.2469,144.3553,144.1582,144.3455,7735.0
2024-02-02 12:25:00,146.43,146.69,146.42,146.66,9701.0,144.3159,144.5722,144.3061,144.5426,9701.0
2024-02-02 12:30:00,146.68,146.74,146.62,146.62,8794.0,144.5623,144.6214,144.5032,144.5032,8794.0
2024-02-02 12:35:00,146.66,146.81,146.65,146.81,10678.0,144.5426,144.6904,144.5327,144.6904,10678.0
2024-02-02 12:40:00,146.81,146.81,146.34,146.44,38270.0,144.6904,144.6904,144.2272,144.3258,38270.0
2024-02-02 12:45:00,146.46,146.61,146.31,146.61,30317.0,144.3455,144.4933,144.1977,144.4933,30317.0
2024-02-02 12:50:00,146.62,146.62,146.25,146.46,9211.0,144.5032,144.5032,144.1385,144.3455,9211.0
2024-02-02 12:55:00,146.44,146.79,146.44,146.79,6626.0,144.3258,144.6707,144.3258,144.6707,6626.0
2024-02-02 13:00:00,146.83,147.0,146.8,146.99,6397.0,144.7101,144.8777,144.6806,144.8678,6397.0
2024-02-02 13:05:00,147.04,147.13,146.96,146.98,10791.0,144.9171,145.0058,144.8383,144.858,10791.0
2024-02-02 13:10:00,147.01,147.1,146.9,146.94,11373.0,144.8876,144.9763,144.7791,144.8186,11373.0
2024-02-02 13:15:00,146.94,147.21,146.84,147.19,15770.0,144.8186,145.0847,144.72,145.065,15770.0
2024-02-02 13:20:00,147.18,147.5,147.11,147.5,13341.0,145.0551,145.3705,144.9861,145.3705,13341.0
2024-02-02 13:25:00,147.53,147.54,147.2,147.22,21593.0,145.4,145.4099,145.0748,145.0945,21593.0
2024-02-02 13:30:00,147.26,147.5,147.2,147.43,12050.0,145.1339,145.3705,145.0748,145.3015,12050.0
2024-02-02 13:35:00,147.47,147.58,147.32,147.52,12524.0,145.3409,145.4493,145.1931,145.3902,12524.0
2024-02-02 13:40:00,147.53,147.63,147.46,147.61,16051.0,145.4,145.4986,145.3311,145.4789,16051.0
2024-02-02 13:45:00,147.59,147.74,147.58,147.71,11508.0,145.4592,145.607,145.4493,145.5774,11508.0
2024-02-02 13:50:00,147.74,147.86,147.74,147.79,8391.0,145.607,145.7253,145.607,145.6563,8391.0
2024-02-02 13:55:00,147.81,147.85,147.68,147.72,11319.0,145.676,145.7154,145.5479,145.5873,11319.0
2024-02-02 14:00:00,147.73,148.03,147.73,147.91,10173.0,145.5972,145.8928,145.5972,145.7746,10173.0
2024-02-02 14:05:00,147.89,148.0,147.87,147.95,6525.0,145.7548,145.8633,145.7351,145.814,6525.0
2024-02-02 14:10:00,147.96,148.23,147.93,148.15,12102.0,145.8238,146.0899,145.7943,146.0111,12102.0
2024-02-02 14:15:00,148.13,148.25,147.95,147.97,11369.0,145.9914,146.1096,145.814,145.8337,11369.0
2024-02-02 14:20:00,147.98,147.99,147.87,147.93,9218.0,145.8435,145.8534,145.7351,145.7943,9218.0
2024-02-02 14:25:00,147.95,147.95,147.82,147.86,10870.0,145.814,145.814,145.6859,145.7253,10870.0
2024-02-02 14:30:00,147.86,148.03,147.8,148.01,8542.0,145.7253,145.8928,145.6661,145.8731,8542.0
2024-02-02 14:35:00,148.06,148.21,148.05,148.18,6475.0,145.9224,146.0702,145.9125,146.0407,6475.0
2024-02-02 14:40:00,148.21,148.28,148.06,148.07,11995.0,146.0702,146.1392,145.9224,145.9322,11995.0
2024-02-02 14:45:00,148.05,148.32,148.04,148.3,13471.0,145.9125,146.1786,145.9027,146.1589,13471.0
2024-02-02 14:50:00,148.31,148.32,148.06,148.15,11628.0,146.1688,146.1786,145.9224,146.0111,11628.0
2024-02-02 14:55:00,148.17,148.18,147.98,147.99,20743.0,146.0308,146.0407,145.8435,145.8534,20743.0
2024-02-02 15:00:00,148.02,148.02,147.73,147.82,7650.0,145.883,145.883,145.5972,145.6859,7650.0
2024-02-02 15:05:00,147.81,147.85,147.7,147.82,6434.0,145.676,145.7154,145.5676,145.6859,6434.0
2024-02-02 15:10:00,147.83,147.92,147.76,147.78,9919.0,145.6957,145.7844,145.6267,145.6464,9919.0
2024-02-02 15:15:00,147.77,147.93,147.77,147.83,8704.0,145.6366,145.7943,145.6366,145.6957,8704.0
2024-02-02 15:20:00,147.79,147.87,147.58,147.68,9198.0,145.6563,145.7351,145.4493,145.5479,9198.0
2024-02-02 15:25:00,147.7,147.74,147.56,147.7,10088.0,145.5676,145.607,145.4296,145.5676,10088.0
2024-02-02 15:30:00,147.69,147.69,147.37,147.43,20585.0,145.5577,145.5577,145.2424,145.3015,20585.0
2024-02-02 15:35:00,147.41,147.47,147.34,147.4,11161.0,145.2818,145.3409,145.2128,145.2719,11161.0
2024-02-02 15:40:00,147.4,147.41,147.17,147.17,15750.0,145.2719,145.2818,145.0452,145.0452,15750.0
2024-02-02 15:45:00,147.17,147.23,146.93,147.02,38167.0,145.0452,145.1044,144.8087,144.8974,38167.0
2024-02-02 15:50:00,146.99,147.3,146.97,147.22,64403.0,144.8678,145.1734,144.8481,145.0945,64403.0
2024-02-02 15:55:00,147.25,147.38,146.76,146.88,152151.0,145.1241,145.2522,144.6412,144.7594,152151.0
2024-02-05 09:30:00,144.0,144.78,143.83,144.17,90863.0,142.2142,142.9845,142.0463,142.3821,90863.0
2024-02-05 09:35:00,144.16,144.77,143.84,144.77,37461.0,142.3722,142.9746,142.0562,142.9746,37461.0
2024-02-05 09:40:00,144.64,145.23,144.47,145.23,25547.0,142.8462,143.4289,142.6783,143.4289,25547.0
2024-02-05 09:45:00,145.3,145.49,144.68,145.49,24817.0,143.4981,143.6857,142.8857,143.6857,24817.0
2024-02-05 09:50:00,145.53,145.54,145.22,145.32,15978.0,143.7252,143.7351,143.419,143.5178,15978.0
2024-02-05 09:55:00,145.32,145.81,145.31,145.34,13719.0,143.5178,144.0017,143.5079,143.5376,13719.0
2024-02-05 10:00:00,145.18,145.38,144.3,144.52,39395.0,143.3795,143.5771,142.5105,142.7277,39395.0
2024-02-05 10:05:00,144.45,144.48,144.16,144.31,16107.0,142.6586,142.6882,142.3722,142.5203,16107.0
2024-02-05 10:10:00,144.3,144.7,144.29,144.57,16279.0,142.5105,142.9055,142.5006,142.7771,16279.0
2024-02-05 10:15:00,144.69,144.78,144.42,144.42,19969.0,142.8956,142.9845,142.629,142.629,19969.0
2024-02-05 10:20:00,144.49,144.59,144.17,144.36,32587.0,142.6981,142.7969,142.3821,142.5697,32587.0
2024-02-05 10:25:00,144.38,144.4,144.18,144.33,16193.0,142.5895,142.6092,142.3919,142.5401,16193.0
2024-02-05 10:30:00,144.24,144.34,144.0,144.03,14413.0,142.4512,142.55,142.2142,142.2438,14413.0
2024-02-05 10:35:00,144.01,144.09,143.86,143.88,11660.0,142.224,142.3031,142.0759,142.0957,11660.0
2024-02-05 10:40:00,143.91,144.03,143.64,143.74,8116.0,142.1253,142.2438,141.8586,141.9574,8116.0
2024-02-05 10:45:00,143.68,143.87,143.55,143.87,7576.0,141.8981,142.0858,141.7698,142.0858,7576.0
2024-02-05 10:50:00,143.83,143.84,143.59,143.6,10222.0,142.0463,142.0562,141.8093,141.8191,10222.0
2024-02-05 10:55:00,143.61,143.8,143.46,143.77,8762.0,141.829,142.0167,141.6809,141.987,8762.0
2024-02-05 11:00:00,143.79,143.95,143.72,143.95,7969.0,142.0068,142.1648,141.9376,142.1648,7969.0
2024-02-05 11:05:00,143.94,144.13,143.94,144.11,8637.0,142.1549,142.3426,142.1549,142.3228,8637.0
2024-02-05 11:10:00,144.1,144.25,144.01,144.24,5229.0,142.3129,142.4611,142.224,142.4512,5229.0
2024-02-05 11:15:00,144.26,144.49,144.19,144.47,6452.0,142.4709,142.6981,142.4018,142.6783,6452.0
2024-02-05 11:20:00,144.5,144.5,144.33,144.41,10252.0,142.708,142.708,142.5401,142.6191,10252.0
2024-02-05 11:25:00,144.39,144.39,144.25,144.29,8382.0,142.5993,142.5993,142.4611,142.5006,8382.0
2024-02-05 11:30:00,144.34,144.52,144.34,144.52,5549.0,142.55,142.7277,142.55,142.7277,5549.0
2024-02-05 11:35:00,144.5,144.65,144.49,144.65,5314.0,142.708,142.8561,142.6981,142.8561,5314.0
2024-02-05 11:40:00,144.64,144.65,144.48,144.59,7157.0,142.8462,142.8561,142.6882,142.7969,7157.0
2024-02-05 11:45:00,144.6,144.79,144.6,144.75,6758.0,142.8067,142.9944,142.8067,142.9549,6758.0
2024-02-05 11:50:00,144.74,144.74,144.61,144.65,6107.0,142.945,142.945,142.8166,142.8561,6107.0
2024-02-05 11:55:00,144.63,144.73,144.55,144.66,12908.0,142.8364,142.9351,142.7574,142.866,12908.0
2024-02-05 12:00:00,144.63,144.64,144.36,144.47,8138.0,142.8364,142.8462,142.5697,142.6783,8138.0
2024-02-05 12:05:00,144.49,144.6,144.36,144.6,9191.0,142.6981,142.8067,142.5697,142.8067,9191.0
2024-02-05 12:10:00,144.58,144.59,144.31,144.36,18185.0,142.787,142.7969,142.5203,142.5697,18185.0
2024-02-05 12:15:00,144.38,144.49,144.37,144.43,11210.0,142.5895,142.6981,142.5796,142.6388,11210.0
2024-02-05 12:20:00,144.45,144.61,144.27,144.53,12174.0,142.6586,142.8166,142.4808,142.7376,12174.0
2024-02-05 12:25:00,144.51,144.87,144.48,144.84,5296.0,142.7178,143.0734,142.6882,143.0438,5296.0
2024-02-05 12:30:00,144.83,144.96,144.75,144.86,9322.0,143.0339,143.1623,142.9549,143.0635,9322.0
2024-02-05 12:35:00,144.86,145.14,144.86,144.96,10061.0,143.0635,143.34,143.0635,143.1623,10061.0
2024-02-05 12:40:00,144.94,144.97,144.84,144.87,6188.0,143.1425,143.1721,143.0438,143.0734,6188.0
2024-02-05 12:45:00,144.88,144.88,144.69,144.74,8699.0,143.0833,143.0833,142.8956,142.945,8699.0
2024-02-05 12:50:00,144.76,144.78,144.63,144.75,5629.0,142.9647,142.9845,142.8364,142.9549,5629.0
2024-02-05 12:55:00,144.73,144.83,144.67,144.78,8504.0,142.9351,143.0339,142.8759,142.9845,8504.0
2024-02-05 13:00:00,144.76,144.8,144.59,144.78,6534.0,142.9647,143.0043,142.7969,142.9845,6534.0
2024-02-05 13:05:00,144.79,144.91,144.74,144.85,4005.0,142.9944,143.1129,142.945,143.0536,4005.0
2024-02-05 13:10:00,144.89,145.03,144.83,145.02,4062.0,143.0931,143.2314,143.0339,143.2215,4062.0
2024-02-05 13:15:00,145.0,145.0,144.86,144.99,6637.0,143.2018,143.2018,143.0635,143.1919,6637.0
2024-02-05 13:20:00,145.04,145.07,144.91,144.91,6368.0,143.2413,143.2709,143.1129,143.1129,6368.0
2024-02-05 13:25:00,144.94,145.01,144.88,144.88,6444.0,143.1425,143.2116,143.0833,143.0833,6444.0
2024-02-05 13:30:00,144.91,145.01,144.89,145.0,3248.0,143.1129,143.2116,143.0931,143.2018,3248.0
2024-02-05 13:35:00,144.99,145.09,144.92,145.09,6091.0,143.1919,143.2907,143.1228,143.2907,6091.0
2024-02-05 13:40:00,145.12,145.15,144.99,145.11,2861.0,143.3203,143.3499,143.1919,143.3104,2861.0
2024-02-05 13:45:00,145.18,145.22,145.12,145.17,5453.0,143.3795,143.419,143.3203,143.3697,5453.0
2024-02-05 13:50:00,145.15,145.2,145.12,145.13,3512.0,143.3499,143.3993,143.3203,143.3302,3512.0
2024-02-05 13:55:00,145.08,145.18,145.05,145.15,5607.0,143.2808,143.3795,143.2512,143.3499,5607.0
2024-02-05 14:00:00,145.16,145.16,145.02,145.1,4245.0,143.3598,143.3598,143.2215,143.3005,4245.0
2024-02-05 14:05:00,145.12,145.25,145.05,145.21,6191.0,143.3203,143.4487,143.2512,143.4092,6191.0
2024-02-05 14:10:00,145.22,145.34,145.19,145.25,5251.0,143.419,143.5376,143.3894,143.4487,5251.0
2024-02-05 14:15:00,145.2,145.28,145.17,145.24,6340.0,143.3993,143.4783,143.3697,143.4388,6340.0
2024-02-05 14:20:00,145.22,145.38,145.21,145.31,6993.0,143.419,143.5771,143.4092,143.5079,6993.0
2024-02-05 14:25:00,145.32,145.34,145.17,145.21,12544.0,143.5178,143.5376,143.3697,143.4092,12544.0
2024-02-05 14:30:00,145.21,145.33,145.19,145.33,11502.0,143.4092,143.5277,143.3894,143.5277,11502.0
2024-02-05 14:35:00,145.3,145.39,145.19,145.22,14660.0,143.4981,143.5869,143.3894,143.419,14660.0
2024-02-05 14:40:00,145.24,145.32,145.22,145.3,5052.0,143.4388,143.5178,143.419,143.4981,5052.0
2024-02-05 14:45:00,145.29,145.42,145.29,145.39,4247.0,143.4882,143.6166,143.4882,143.5869,4247.0
2024-02-05 14:50:00,145.43,145.55,145.38,145.55,5657.0,143.6264,143.7449,143.5771,143.7449,5657.0
2024-02-05 14:55:00,145.53,145.66,145.53,145.61,8070.0,143.7252,143.8536,143.7252,143.8042,8070.0
2024-02-05 15:00:00,145.62,145.62,145.32,145.32,10033.0,143.8141,143.8141,143.5178,143.5178,10033.0
2024-02-05 15:05:00,145.33,145.36,145.14,145.19,5258.0,143.5277,143.5573,143.34,143.3894,5258.0
2024-02-05 15:10:00,145.18,145.22,144.98,144.99,7810.0,143.3795,143.419,143.182,143.1919,7810.0
2024-02-05 15:15:00,144.98,145.22,144.88,145.17,11664.0,143.182,143.419,143.0833,143.3697,11664.0
2024-02-05 15:20:00,145.15,145.52,145.12,145.5,10938.0,143.3499,143.7153,143.3203,143.6956,10938.0
2024-02-05 15:25:00,145.52,145.61,145.43,145.49,12929.0,143.7153,143.8042,143.6264,143.6857,12929.0
2024-02-05 15:30:00,145.49,145.51,145.36,145.45,13583.0,143.6857,143.7054,143.5573,143.6462,13583.0
2024-02-05 15:35:00,145.47,145.53,145.13,145.15,14044.0,143.6659,143.7252,143.3302,143.3499,14044.0
2024-02-05 15:40:00,145.15,145.15,144.99,145.01,15307.0,143.3499,143.3499,143.1919,143.2116,15307.0
2024-02-05 15:45:00,144.99,145.09,144.98,145.01,16522.0,143.1919,143.2907,143.182,143.2116,16522.0
2024-02-05 15:50:00,145.0,145.32,145.0,145.21,29387.0,143.2018,143.5178,143.2018,143.4092,29387.0
2024-02-05 15:55:00,145.23,145.37,145.19,145.26,114466.0,143.4289,143.5672,143.3894,143.4585,114466.0
2024-02-06 09:30:00,145.33,145.63,144.76,144.89,24370.0,143.5277,143.824,142.9647,143.0931,24370.0
2024-02-06 09:35:00,144.9,145.06,144.64,144.89,9004.0,143.103,143.261,142.8462,143.0931,9004.0
2024-02-06 09:40:00,144.94,145.21,144.88,145.2,11382.0,143.1425,143.4092,143.0833,143.3993,11382.0
2024-02-06 09:45:00,145.25,145.38,145.0,145.05,9861.0,143.4487,143.5771,143.2018,143.2512,9861.0
2024-02-06 09:50:00,145.03,145.27,144.83,144.95,17808.0,143.2314,143.4684,143.0339,143.1524,17808.0
2024-02-06 09:55:00,145.05,145.31,144.92,145.08,9983.0,143.2512,143.5079,143.1228,143.2808,9983.0
2024-02-06 10:00:00,145.04,145.04,144.69,144.72,14201.0,143.2413,143.2413,142.8956,142.9252,14201.0
2024-02-06 10:05:00,144.8,144.82,144.35,144.65,23963.0,143.0043,143.024,142.5598,142.8561,23963.0
2024-02-06 10:10:00,144.69,144.69,144.23,144.34,18414.0,142.8956,142.8956,142.4413,142.55,18414.0
2024-02-06 10:15:00,144.44,144.52,144.15,144.15,37532.0,142.6487,142.7277,142.3623,142.3623,37532.0
2024-02-06 10:20:00,144.15,144.19,143.82,143.82,16855.0,142.3623,142.4018,142.0364,142.0364,16855.0
2024-02-06 10:25:00,143.8,143.97,143.77,143.88,18333.0,142.0167,142.1845,141.987,142.0957,18333.0
2024-02-06 10:30:00,143.9,144.14,143.89,144.13,16628.0,142.1154,142.3524,142.1055,142.3426,16628.0
2024-02-06 10:35:00,144.16,144.26,143.87,143.91,19278.0,142.3722,142.4709,142.0858,142.1253,19278.0
2024-02-06 10:40:00,143.93,144.03,143.82,143.99,11181.0,142.145,142.2438,142.0364,142.2043,11181.0
2024-02-06 10:45:00,144.02,144.1,143.82,143.83,7567.0,142.2339,142.3129,142.0364,142.0463,7567.0
2024-02-06 10:50:00,143.81,143.89,143.59,143.67,11053.0,142.0265,142.1055,141.8093,141.8883,11053.0
2024-02-06 10:55:00,143.69,143.78,143.42,143.49,11455.0,141.908,141.9969,141.6414,141.7105,11455.0
2024-02-06 11:00:00,143.46,143.49,143.11,143.25,16937.0,141.6809,141.7105,141.3352,141.4735,16937.0
2024-02-06 11:05:00,143.25,143.35,143.18,143.28,9145.0,141.4735,141.5722,141.4043,141.5031,9145.0
2024-02-06 11:10:00,143.29,143.46,143.29,143.37,8336.0,141.513,141.6809,141.513,141.592,8336.0
2024-02-06 11:15:00,143.35,143.68,143.28,143.64,11839.0,141.5722,141.8981,141.5031,141.8586,11839.0
2024-02-06 11:20:00,143.71,143.71,143.5,143.61,6629.0,141.9278,141.9278,141.7204,141.829,6629.0
2024-02-06 11:25:00,143.64,143.86,143.64,143.71,15591.0,141.8586,142.0759,141.8586,141.9278,15591.0
2024-02-06 11:30:00,143.69,143.8,143.57,143.57,3836.0,141.908,142.0167,141.7895,141.7895,3836.0
2024-02-06 11:35:00,143.57,143.69,143.47,143.47,19145.0,141.7895,141.908,141.6907,141.6907,19145.0
2024-02-06 11:40:00,143.48,143.48,143.27,143.27,14261.0,141.7006,141.7006,141.4932,141.4932,14261.0
2024-02-06 11:45:00,143.25,143.28,143.0,143.09,9858.0,141.4735,141.5031,141.2266,141.3155,9858.0
2024-02-06 11:50:00,143.04,143.1,142.91,143.03,13023.0,141.2661,141.3253,141.1377,141.2562,13023.0
2024-02-06 11:55:00,143.02,143.02,142.75,142.82,13290.0,141.2463,141.2463,140.9797,141.0488,13290.0
2024-02-06 12:00:00,142.81,142.98,142.75,142.91,13297.0,141.0389,141.2068,140.9797,141.1377,13297.0
2024-02-06 12:05:00,142.91,142.91,142.72,142.73,9574.0,141.1377,141.1377,140.95,140.9599,9574.0
2024-02-06 12:10:00,142.74,142.75,142.54,142.54,10362.0,140.9698,140.9797,140.7723,140.7723,10362.0
2024-02-06 12:15:00,142.55,142.76,142.52,142.74,5452.0,140.7822,140.9896,140.7525,140.9698,5452.0
2024-02-06 12:20:00,142.71,142.82,142.63,142.66,7040.0,140.9402,141.0488,140.8612,140.8908,7040.0
2024-02-06 12:25:00,142.65,142.86,142.65,142.75,12100.0,140.8809,141.0883,140.8809,140.9797,12100.0
2024-02-06 12:30:00,142.74,142.74,142.43,142.51,11720.0,140.9698,140.9698,140.6636,140.7427,11720.0
2024-02-06 12:35:00,142.47,142.47,142.32,142.39,7899.0,140.7031,140.7031,140.555,140.6241,7899.0
2024-02-06 12:40:00,142.38,142.6,142.33,142.52,10559.0,140.6143,140.8315,140.5649,140.7525,10559.0
2024-02-06 12:45:00,142.51,142.59,142.43,142.56,6284.0,140.7427,140.8217,140.6636,140.792,6284.0
2024-02-06 12:50:00,142.54,142.67,142.53,142.53,5665.0,140.7723,140.9007,140.7624,140.7624,5665.0
2024-02-06 12:55:00,142.55,142.66,142.53,142.56,6518.0,140.7822,140.8908,140.7624,140.792,6518.0
2024-02-06 13:00:00,142.56,142.57,142.27,142.34,12433.0,140.792,140.8019,140.5056,140.5748,12433.0
2024-02-06 13:05:00,142.35,142.35,142.11,142.11,14786.0,140.5846,140.5846,140.3476,140.3476,14786.0
2024-02-06 13:10:00,142.08,142.17,141.93,142.02,10945.0,140.318,140.4069,140.1698,140.2587,10945.0
2024-02-06 13:15:00,142.02,142.08,141.92,141.94,7552.0,140.2587,140.318,140.16,140.1797,7552.0
2024-02-06 13:20:00,141.93,141.93,141.79,141.81,13674.0,140.1698,140.1698,140.0316,140.0513,13674.0
2024-02-06 13:25:00,141.8,141.94,141.8,141.94,9146.0,140.0415,140.1797,140.0415,140.1797,9146.0
2024-02-06 13:30:00,141.95,142.02,141.89,141.98,9136.0,140.1896,140.2587,140.1303,140.2192,9136.0
2024-02-06 13:35:00,141.96,141.98,141.78,141.83,25593.0,140.1995,140.2192,140.0217,140.0711,25593.0
2024-02-06 13:40:00,141.82,141.85,141.62,141.69,39387.0,140.0612,140.0908,139.8637,139.9328,39387.0
2024-02-06 13:45:00,141.72,142.08,141.72,142.08,15053.0,139.9624,140.318,139.9624,140.318,15053.0
2024-02-06 13:50:00,142.09,142.18,142.06,142.09,13916.0,140.3279,140.4167,140.2982,140.3279,13916.0
2024-02-06 13:55:00,142.11,142.21,142.03,142.04,20637.0,140.3476,140.4464,140.2686,140.2785,20637.0
2024-02-06 14:00:00,142.04,142.16,141.97,142.03,14731.0,140.2785,140.397,140.2093,140.2686,14731.0
2024-02-06 14:05:00,142.04,142.05,141.87,141.88,19609.0,140.2785,140.2884,140.1106,140.1205,19609.0
2024-02-06 14:10:00,141.87,141.87,141.61,141.64,11627.0,140.1106,140.1106,139.8538,139.8834,11627.0
2024-02-06 14:15:00,141.59,141.66,141.44,141.5,11477.0,139.8341,139.9032,139.6859,139.7452,11477.0
2024-02-06 14:20:00,141.5,141.87,141.47,141.87,11487.0,139.7452,140.1106,139.7155,140.1106,11487.0
2024-02-06 14:25:00,141.84,141.91,141.6,141.6,49989.0,140.081,140.1501,139.8439,139.8439,49989.0
2024-02-06 14:30:00,141.61,141.73,141.49,141.51,21055.0,139.8538,139.9723,139.7353,139.7551,21055.0
2024-02-06 14:35:00,141.46,141.73,141.46,141.64,15017.0,139.7057,139.9723,139.7057,139.8834,15017.0
2024-02-06 14:40:00,141.64,141.87,141.56,141.87,7354.0,139.8834,140.1106,139.8044,140.1106,7354.0
2024-02-06 14:45:00,141.9,142.01,141.9,142.01,10214.0,140.1402,140.2489,140.1402,140.2489,10214.0
2024-02-06 14:50:00,142.04,142.19,142.04,142.19,7606.0,140.2785,140.4266,140.2785,140.4266,7606.0
2024-02-06 14:55:00,142.21,142.35,142.21,142.3,9127.0,140.4464,140.5846,140.4464,140.5353,9127.0
2024-02-06 15:00:00,142.31,142.42,142.22,142.29,16122.0,140.5451,140.6538,140.4562,140.5254,16122.0
2024-02-06 15:05:00,142.28,142.48,142.27,142.42,13424.0,140.5155,140.713,140.5056,140.6538,13424.0
2024-02-06 15:10:00,142.43,142.51,142.38,142.51,23292.0,140.6636,140.7427,140.6143,140.7427,23292.0
2024-02-06 15:15:00,142.5,142.54,142.33,142.39,17567.0,140.7328,140.7723,140.5649,140.6241,17567.0
2024-02-06 15:20:00,142.39,142.6,142.39,142.51,13530.0,140.6241,140.8315,140.6241,140.7427,13530.0
2024-02-06 15:25:00,142.48,142.62,142.46,142.59,22424.0,140.713,140.8513,140.6933,140.8217,22424.0
2024-02-06 15:30:00,142.59,142.7,142.31,142.33,33751.0,140.8217,140.9303,140.5451,140.5649,33751.0
2024-02-06 15:35:00,142.33,142.39,142.28,142.36,19758.0,140.5649,140.6241,140.5155,140.5945,19758.0
2024-02-06 15:40:00,142.37,142.67,142.28,142.63,28220.0,140.6044,140.9007,140.5155,140.8612,28220.0
2024-02-06 15:45:00,142.64,142.75,142.55,142.61,27272.0,140.871,140.9797,140.7822,140.8414,27272.0
2024-02-06 15:50:00,142.63,142.73,142.54,142.73,39427.0,140.8612,140.9599,140.7723,140.9599,39427.0
2024-02-06 15:55:00,142.78,143.2,142.78,143.01,151055.0,141.0093,141.4241,141.0093,141.2365,151055.0
2024-02-07 09:30:00,143.9,144.9,143.9,144.04,32396.0,142.1154,143.103,142.1154,142.2537,32396.0
2024-02-07 09:35:00,144.06,144.1,143.91,143.97,6208.0,142.2734,142.3129,142.1253,142.1845,6208.0
2024-02-07 09:40:00,144.02,144.44,144.01,144.13,18758.0,142.2339,142.6487,142.224,142.3426,18758.0
2024-02-07 09:45:00,144.23,144.49,144.16,144.26,7205.0,142.4413,142.6981,142.3722,142.4709,7205.0
2024-02-07 09:50:00,144.28,144.74,144.19,144.34,20331.0,142.4907,142.945,142.4018,142.55,20331.0
2024-02-07 09:55:00,144.36,144.98,144.35,144.92,19311.0,142.5697,143.182,142.5598,143.1228,19311.0
2024-02-07 10:00:00,144.92,144.93,144.53,144.72,16728.0,143.1228,143.1326,142.7376,142.9252,16728.0
2024-02-07 10:05:00,144.7,144.75,144.37,144.44,10124.0,142.9055,142.9549,142.5796,142.6487,10124.0
2024-02-07 10:10:00,144.4,144.72,144.24,144.68,9691.0,142.6092,142.9252,142.4512,142.8857,9691.0
2024-02-07 10:15:00,144.63,145.15,144.6,145.15,12863.0,142.8364,143.3499,142.8067,143.3499,12863.0
2024-02-07 10:20:00,145.08,145.25,144.97,145.24,27025.0,143.2808,143.4487,143.1721,143.4388,27025.0
2024-02-07 10:25:00,145.26,145.68,145.13,145.61,26644.0,143.4585,143.8733,143.3302,143.8042,26644.0
2024-02-07 10:30:00,145.65,146.45,145.61,146.39,24181.0,143.8437,144.6338,143.8042,144.5745,24181.0
2024-02-07 10:35:00,146.37,146.45,145.7,145.93,21816.0,144.5548,144.6338,143.8931,144.1202,21816.0
2024-02-07 10:40:00,145.93,146.08,145.82,145.86,13987.0,144.1202,144.2684,144.0116,144.0511,13987.0
2024-02-07 10:45:00,145.91,146.01,145.69,145.69,17013.0,144.1005,144.1992,143.8832,143.8832,17013.0
2024-02-07 10:50:00,145.75,145.94,145.3,145.38,12961.0,143.9425,144.1301,143.4981,143.5771,12961.0
2024-02-07 10:55:00,145.38,145.39,145.14,145.27,6944.0,143.5771,143.5869,143.34,143.4684,6944.0
2024-02-07 11:00:00,145.22,145.35,145.07,145.28,7070.0,143.419,143.5474,143.2709,143.4783,7070.0
2024-02-07 11:05:00,145.24,145.52,145.17,145.33,6938.0,143.4388,143.7153,143.3697,143.5277,6938.0
2024-02-07 11:10:00,145.41,145.57,145.37,145.38,4889.0,143.6067,143.7647,143.5672,143.5771,4889.0
2024-02-07 11:15:00,145.42,145.48,145.31,145.34,9076.0,143.6166,143.6758,143.5079,143.5376,9076.0
2024-02-07 11:20:00,145.36,145.49,145.27,145.33,4212.0,143.5573,143.6857,143.4684,143.5277,4212.0
2024-02-07 11:25:00,145.34,145.45,145.28,145.38,5613.0,143.5376,143.6462,143.4783,143.5771,5613.0
2024-02-07 11:30:00,145.4,145.51,145.37,145.46,3457.0,143.5968,143.7054,143.5672,143.6561,3457.0
2024-02-07 11:35:00,145.41,145.45,145.35,145.39,3387.0,143.6067,143.6462,143.5474,143.5869,3387.0
2024-02-07 11:40:00,145.37,145.38,145.23,145.23,5606.0,143.5672,143.5771,143.4289,143.4289,5606.0
2024-02-07 11:45:00,145.25,145.26,144.95,144.98,12156.0,143.4487,143.4585,143.1524,143.182,12156.0
2024-02-07 11:50:00,145.0,145.04,144.9,145.0,5633.0,143.2018,143.2413,143.103,143.2018,5633.0
2024-02-07 11:55:00,145.0,145.09,144.97,145.0,10166.0,143.2018,143.2907,143.1721,143.2018,10166.0
2024-02-07 12:00:00,144.98,145.01,144.9,144.99,4901.0,143.182,143.2116,143.103,143.1919,4901.0
2024-02-07 12:05:00,144.99,145.01,144.87,144.95,2441.0,143.1919,143.2116,143.0734,143.1524,2441.0
2024-02-07 12:10:00,144.93,145.02,144.81,145.02,5440.0,143.1326,143.2215,143.0141,143.2215,5440.0
2024-02-07 12:15:00,145.03,145.17,145.02,145.15,5295.0,143.2314,143.3697,143.2215,143.3499,5295.0
2024-02-07 12:20:00,145.17,145.3,145.15,145.2,6002.0,143.3697,143.4981,143.3499,143.3993,6002.0
2024-02-07 12:25:00,145.2,145.24,145.14,145.16,10579.0,143.3993,143.4388,143.34,143.3598,10579.0
2024-02-07 12:30:00,145.12,145.15,145.0,145.09,7133.0,143.3203,143.3499,143.2018,143.2907,7133.0
2024-02-07 12:35:00,145.04,145.14,144.98,145.0,6945.0,143.2413,143.34,143.182,143.2018,6945.0
2024-02-07 12:40:00,144.99,144.99,144.78,144.86,8569.0,143.1919,143.1919,142.9845,143.0635,8569.0
2024-02-07 12:45:00,144.85,144.92,144.71,144.81,16734.0,143.0536,143.1228,142.9154,143.0141,16734.0
2024-02-07 12:50:00,144.79,144.88,144.78,144.82,11655.0,142.9944,143.0833,142.9845,143.024,11655.0
2024-02-07 12:55:00,144.84,144.87,144.68,144.84,12962.0,143.0438,143.0734,142.8857,143.0438,12962.0
2024-02-07 13:00:00,144.86,145.2,144.73,144.82,31483.0,143.0635,143.3993,142.9351,143.024,31483.0
2024-02-07 13:05:00,144.84,144.92,144.78,144.92,8402.0,143.0438,143.1228,142.9845,143.1228,8402.0
2024-02-07 13:10:00,144.95,145.08,144.94,145.04,10803.0,143.1524,143.2808,143.1425,143.2413,10803.0
2024-02-07 13:15:00,145.05,145.17,145.05,145.13,9714.0,143.2512,143.3697,143.2512,143.3302,9714.0
2024-02-07 13:20:00,145.14,145.14,145.0,145.01,5249.0,143.34,143.34,143.2018,143.2116,5249.0
2024-02-07 13:25:00,145.02,145.08,145.0,145.07,5831.0,143.2215,143.2808,143.2018,143.2709,5831.0
2024-02-07 13:30:00,145.09,145.13,145.0,145.01,10324.0,143.2907,143.3302,143.2018,143.2116,10324.0
2024-02-07 13:35:00,145.02,145.15,145.02,145.15,4721.0,143.2215,143.3499,143.2215,143.3499,4721.0
2024-02-07 13:40:00,145.14,145.14,145.01,145.06,5134.0,143.34,143.34,143.2116,143.261,5134.0
2024-02-07 13:45:00,145.05,145.17,145.0,145.17,10840.0,143.2512,143.3697,143.2018,143.3697,10840.0
2024-02-07 13:50:00,145.14,145.23,145.11,145.18,4644.0,143.34,143.4289,143.3104,143.3795,4644.0
2024-02-07 13:55:00,145.22,145.25,145.11,145.21,4196.0,143.419,143.4487,143.3104,143.4092,4196.0
2024-02-07 14:00:00,145.23,145.33,145.16,145.28,7352.0,143.4289,143.5277,143.3598,143.4783,7352.0
2024-02-07 14:05:00,145.28,145.35,145.25,145.27,3072.0,143.4783,143.5474,143.4487,143.4684,3072.0
2024-02-07 14:10:00,145.24,145.31,145.2,145.26,3263.0,143.4388,143.5079,143.3993,143.4585,3263.0
2024-02-07 14:15:00,145.25,145.39,145.23,145.29,4887.0,143.4487,143.5869,143.4289,143.4882,4887.0
2024-02-07 14:20:00,145.32,145.49,145.32,145.47,3661.0,143.5178,143.6857,143.5178,143.6659,3661.0
2024-02-07 14:25:00,145.5,145.5,145.32,145.32,3311.0,143.6956,143.6956,143.5178,143.5178,3311.0
2024-02-07 14:30:00,145.35,145.45,145.35,145.43,6046.0,143.5474,143.6462,143.5474,143.6264,6046.0
2024-02-07 14:35:00,145.42,145.52,145.41,145.48,4989.0,143.6166,143.7153,143.6067,143.6758,4989.0
2024-02-07 14:40:00,145.49,145.53,145.44,145.47,7992.0,143.6857,143.7252,143.6363,143.6659,7992.0
2024-02-07 14:45:00,145.48,145.63,145.48,145.54,10188.0,143.6758,143.824,143.6758,143.7351,10188.0
2024-02-07 14:50:00,145.51,145.53,145.45,145.48,5068.0,143.7054,143.7252,143.6462,143.6758,5068.0
2024-02-07 14:55:00,145.46,145.51,145.44,145.44,5195.0,143.6561,143.7054,143.6363,143.6363,5195.0
2024-02-07 15:00:00,145.43,145.45,145.19,145.19,7655.0,143.6264,143.6462,143.3894,143.3894,7655.0
2024-02-07 15:05:00,145.18,145.24,145.07,145.21,9194.0,143.3795,143.4388,143.2709,143.4092,9194.0
2024-02-07 15:10:00,145.21,145.24,145.02,145.02,4204.0,143.4092,143.4388,143.2215,143.2215,4204.0
2024-02-07 15:15:00,145.04,145.19,145.02,145.14,8468.0,143.2413,143.3894,143.2215,143.34,8468.0
2024-02-07 15:20:00,145.15,145.31,145.13,145.27,4740.0,143.3499,143.5079,143.3302,143.4684,4740.0
2024-02-07 15:25:00,145.22,145.26,145.17,145.26,6277.0,143.419,143.4585,143.3697,143.4585,6277.0
2024-02-07 15:30:00,145.24,145.25,145.02,145.08,8154.0,143.4388,143.4487,143.2215,143.2808,8154.0
2024-02-07 15:35:00,145.09,145.19,145.06,145.08,9392.0,143.2907,143.3894,143.261,143.2808,9392.0
2024-02-07 15:40:00,145.07,145.16,145.0,145.07,11094.0,143.2709,143.3598,143.2018,143.2709,11094.0
2024-02-07 15:45:00,145.08,145.16,145.0,145.1,25204.0,143.2808,143.3598,143.2018,143.3005,25204.0
2024-02-07 15:50:00,145.11,145.12,144.63,144.68,32328.0,143.3104,143.3203,142.8364,142.8857,32328.0
2024-02-07 15:55:00,144.67,144.77,144.63,144.65,70966.0,142.8759,142.9746,142.8364,142.8561,70966.0
2024-02-08 09:30:00,145.03,145.83,144.63,145.66,29906.0,143.2314,144.0215,142.8364,143.8536,29906.0
2024-02-08 09:35:00,145.63,145.82,145.52,145.62,8981.0,143.824,144.0116,143.7153,143.8141,8981.0
2024-02-08 09:40:00,145.61,145.61,145.42,145.47,6521.0,143.8042,143.8042,143.6166,143.6659,6521.0
2024-02-08 09:45:00,145.44,145.51,145.08,145.08,6350.0,143.6363,143.7054,143.2808,143.2808,6350.0
2024-02-08 09:50:00,145.23,145.56,145.21,145.5,8306.0,143.4289,143.7548,143.4092,143.6956,8306.0
2024-02-08 09:55:00,145.57,145.8,145.54,145.69,8024.0,143.7647,143.9918,143.7351,143.8832,8024.0
2024-02-08 10:00:00,145.65,145.89,145.02,145.02,7092.0,143.8437,144.0807,143.2215,143.2215,7092.0
2024-02-08 10:05:00,145.06,145.55,145.06,145.47,7768.0,143.261,143.7449,143.261,143.6659,7768.0
2024-02-08 10:10:00,145.42,145.48,144.87,144.95,16272.0,143.6166,143.6758,143.0734,143.1524,16272.0
2024-02-08 10:15:00,144.92,144.96,144.68,144.72,15755.0,143.1228,143.1623,142.8857,142.9252,15755.0
2024-02-08 10:20:00,144.75,144.76,144.21,144.21,7972.0,142.9549,142.9647,142.4216,142.4216,7972.0
2024-02-08 10:25:00,144.23,144.26,144.06,144.14,4954.0,142.4413,142.4709,142.2734,142.3524,4954.0
2024-02-08 10:30:00,144.18,144.46,144.18,144.35,6203.0,142.3919,142.6685,142.3919,142.5598,6203.0
2024-02-08 10:35:00,144.35,144.41,144.19,144.19,7153.0,142.5598,142.6191,142.4018,142.4018,7153.0
2024-02-08 10:40:00,144.2,144.25,144.05,144.21,6663.0,142.4117,142.4611,142.2636,142.4216,6663.0
2024-02-08 10:45:00,144.18,144.37,144.16,144.36,10865.0,142.3919,142.5796,142.3722,142.5697,10865.0
2024-02-08 10:50:00,144.34,144.42,144.23,144.26,23607.0,142.55,142.629,142.4413,142.4709,23607.0
2024-02-08 10:55:00,144.27,144.43,144.24,144.4,13054.0,142.4808,142.6388,142.4512,142.6092,13054.0
2024-02-08 11:00:00,144.43,144.53,144.32,144.41,12980.0,142.6388,142.7376,142.5302,142.6191,12980.0
2024-02-08 11:05:00,144.4,144.43,144.34,144.39,6232.0,142.6092,142.6388,142.55,142.5993,6232.0
2024-02-08 11:10:00,144.39,144.39,144.26,144.29,13054.0,142.5993,142.5993,142.4709,142.5006,13054.0
2024-02-08 11:15:00,144.26,144.26,144.0,144.0,12888.0,142.4709,142.4709,142.2142,142.2142,12888.0
2024-02-08 11:20:00,144.0,144.1,143.93,144.08,28182.0,142.2142,142.3129,142.145,142.2932,28182.0
2024-02-08 11:25:00,144.08,144.08,143.87,143.94,7368.0,142.2932,142.2932,142.0858,142.1549,7368.0
2024-02-08 11:30:00,143.86,143.9,143.72,143.9,10624.0,142.0759,142.1154,141.9376,142.1154,10624.0
2024-02-08 11:35:00,143.84,143.85,143.66,143.72,5828.0,142.0562,142.066,141.8784,141.9376,5828.0
2024-02-08 11:40:00,143.72,143.89,143.68,143.71,6887.0,141.9376,142.1055,141.8981,141.9278,6887.0
2024-02-08 11:45:00,143.68,143.68,143.53,143.68,8785.0,141.8981,141.8981,141.75,141.8981,8785.0
2024-02-08 11:50:00,143.69,143.77,143.65,143.7,12763.0,141.908,141.987,141.8685,141.9179,12763.0
2024-02-08 11:55:00,143.7,143.77,143.68,143.71,10784.0,141.9179,141.987,141.8981,141.9278,10784.0
2024-02-08 12:00:00,143.72,143.75,143.57,143.59,11893.0,141.9376,141.9673,141.7895,141.8093,11893.0
2024-02-08 12:05:00,143.59,143.62,143.43,143.62,10581.0,141.8093,141.8389,141.6512,141.8389,10581.0
2024-02-08 12:10:00,143.63,143.75,143.6,143.75,10087.0,141.8488,141.9673,141.8191,141.9673,10087.0
2024-02-08 12:15:00,143.75,143.75,143.6,143.72,7609.0,141.9673,141.9673,141.8191,141.9376,7609.0
2024-02-08 12:20:00,143.71,143.71,143.57,143.57,7109.0,141.9278,141.9278,141.7895,141.7895,7109.0
2024-02-08 12:25:00,143.57,143.63,143.56,143.57,2620.0,141.7895,141.8488,141.7796,141.7895,2620.0
2024-02-08 12:30:00,143.58,143.62,143.36,143.36,7167.0,141.7994,141.8389,141.5821,141.5821,7167.0
2024-02-08 12:35:00,143.36,143.39,143.3,143.39,7401.0,141.5821,141.6117,141.5229,141.6117,7401.0
2024-02-08 12:40:00,143.4,143.41,142.99,143.06,12877.0,141.6216,141.6315,141.2167,141.2858,12877.0
2024-02-08 12:45:00,143.06,143.12,142.99,143.02,15385.0,141.2858,141.3451,141.2167,141.2463,15385.0
2024-02-08 12:50:00,143.02,143.11,143.01,143.08,5187.0,141.2463,141.3352,141.2365,141.3056,5187.0
2024-02-08 12:55:00,143.09,143.26,143.08,143.08,22625.0,141.3155,141.4833,141.3056,141.3056,22625.0
2024-02-08 13:00:00,143.08,143.78,143.08,143.62,22990.0,141.3056,141.9969,141.3056,141.8389,22990.0
2024-02-08 13:05:00,143.62,143.67,143.51,143.65,16748.0,141.8389,141.8883,141.7302,141.8685,16748.0
2024-02-08 13:10:00,143.69,143.78,143.67,143.73,8224.0,141.908,141.9969,141.8883,141.9475,8224.0
2024-02-08 13:15:00,143.72,143.79,143.67,143.74,3410.0,141.9376,142.0068,141.8883,141.9574,3410.0
2024-02-08 13:20:00,143.78,143.78,143.62,143.64,32300.0,141.9969,141.9969,141.8389,141.8586,32300.0
2024-02-08 13:25:00,143.64,143.74,143.64,143.74,7189.0,141.8586,141.9574,141.8586,141.9574,7189.0
2024-02-08 13:30:00,143.74,143.74,143.65,143.71,11544.0,141.9574,141.9574,141.8685,141.9278,11544.0
2024-02-08 13:35:00,143.7,143.76,143.59,143.7,23625.0,141.9179,141.9771,141.8093,141.9179,23625.0
2024-02-08 13:40:00,143.68,143.68,143.47,143.47,5648.0,141.8981,141.8981,141.6907,141.6907,5648.0
2024-02-08 13:45:00,143.49,143.66,143.49,143.65,3276.0,141.7105,141.8784,141.7105,141.8685,3276.0
2024-02-08 13:50:00,143.67,143.67,143.5,143.53,6992.0,141.8883,141.8883,141.7204,141.75,6992.0
2024-02-08 13:55:00,143.53,143.7,143.53,143.7,4104.0,141.75,141.9179,141.75,141.9179,4104.0
2024-02-08 14:00:00,143.72,143.77,143.68,143.74,5755.0,141.9376,141.987,141.8981,141.9574,5755.0
2024-02-08 14:05:00,143.72,143.8,143.71,143.75,3212.0,141.9376,142.0167,141.9278,141.9673,3212.0
2024-02-08 14:10:00,143.75,143.87,143.73,143.76,4675.0,141.9673,142.0858,141.9475,141.9771,4675.0
2024-02-08 14:15:00,143.76,143.81,143.71,143.73,5089.0,141.9771,142.0265,141.9278,141.9475,5089.0
2024-02-08 14:20:00,143.74,143.75,143.6,143.61,5502.0,141.9574,141.9673,141.8191,141.829,5502.0
2024-02-08 14:25:00,143.61,143.72,143.57,143.66,7194.0,141.829,141.9376,141.7895,141.8784,7194.0
2024-02-08 14:30:00,143.67,143.67,143.45,143.51,8078.0,141.8883,141.8883,141.671,141.7302,8078.0
2024-02-08 14:35:00,143.49,143.49,143.32,143.39,9453.0,141.7105,141.7105,141.5426,141.6117,9453.0
2024-02-08 14:40:00,143.38,143.44,143.34,143.44,1783.0,141.6019,141.6611,141.5624,141.6611,1783.0
2024-02-08 14:45:00,143.43,143.47,143.38,143.45,4654.0,141.6512,141.6907,141.6019,141.671,4654.0
2024-02-08 14:50:00,143.46,143.53,143.46,143.48,10164.0,141.6809,141.75,141.6809,141.7006,10164.0
2024-02-08 14:55:00,143.5,143.66,143.48,143.66,4302.0,141.7204,141.8784,141.7006,141.8784,4302.0
2024-02-08 15:00:00,143.7,143.77,143.62,143.65,10375.0,141.9179,141.987,141.8389,141.8685,10375.0
2024-02-08 15:05:00,143.63,143.64,143.51,143.52,8121.0,141.8488,141.8586,141.7302,141.7401,8121.0
2024-02-08 15:10:00,143.52,143.69,143.5,143.69,7966.0,141.7401,141.908,141.7204,141.908,7966.0
2024-02-08 15:15:00,143.7,143.85,143.69,143.82,8112.0,141.9179,142.066,141.908,142.0364,8112.0
2024-02-08 15:20:00,143.83,143.83,143.72,143.73,9636.0,142.0463,142.0463,141.9376,141.9475,9636.0
2024-02-08 15:25:00,143.75,143.81,143.69,143.76,7419.0,141.9673,142.0265,141.908,141.9771,7419.0
2024-02-08 15:30:00,143.78,143.83,143.74,143.82,9695.0,141.9969,142.0463,141.9574,142.0364,9695.0
2024-02-08 15:35:00,143.83,143.98,143.83,143.96,11514.0,142.0463,142.1944,142.0463,142.1747,11514.0
2024-02-08 15:40:00,143.96,144.1,143.96,144.01,11235.0,142.1747,142.3129,142.1747,142.224,11235.0
2024-02-08 15:45:00,144.01,144.09,143.96,143.97,23641.0,142.224,142.3031,142.1747,142.1845,23641.0
2024-02-08 15:50:00,143.97,144.46,143.97,144.38,53988.0,142.1845,142.6685,142.1845,142.5895,53988.0
2024-02-08 15:55:00,144.41,144.75,144.4,144.58,129047.0,142.6191,142.9549,142.6092,142.787,129047.0
2024-02-09 09:30:00,144.1,144.28,143.76,143.76,28829.0,142.3129,142.4907,141.9771,141.9771,28829.0
2024-02-09 09:35:00,143.88,143.92,143.49,143.64,5860.0,142.0957,142.1352,141.7105,141.8586,5860.0
2024-02-09 09:40:00,143.49,144.08,143.49,143.94,6608.0,141.7105,142.2932,141.7105,142.1549,6608.0
2024-02-09 09:45:00,144.03,144.03,143.17,143.22,18319.0,142.2438,142.2438,141.3945,141.4438,18319.0
2024-02-09 09:50:00,143.25,143.25,142.94,143.08,12452.0,141.4735,141.4735,141.1673,141.3056,12452.0
2024-02-09 09:55:00,143.12,143.63,143.08,143.47,16058.0,141.3451,141.8488,141.3056,141.6907,16058.0
2024-02-09 10:00:00,143.46,143.72,143.32,143.72,11112.0,141.6809,141.9376,141.5426,141.9376,11112.0
2024-02-09 10:05:00,143.78,143.99,143.61,143.8,14371.0,141.9969,142.2043,141.829,142.0167,14371.0
2024-02-09 10:10:00,143.84,143.94,143.62,143.69,20895.0,142.0562,142.1549,141.8389,141.908,20895.0
2024-02-09 10:15:00,143.69,144.03,143.6,143.96,16145.0,141.908,142.2438,141.8191,142.1747,16145.0
2024-02-09 10:20:00,143.89,144.05,143.83,143.96,17072.0,142.1055,142.2636,142.0463,142.1747,17072.0
2024-02-09 10:25:00,143.94,144.06,143.92,144.02,15497.0,142.1549,142.2734,142.1352,142.2339,15497.0
2024-02-09 10:30:00,143.98,144.05,143.81,143.95,26092.0,142.1944,142.2636,142.0265,142.1648,26092.0
2024-02-09 10:35:00,143.97,144.06,143.92,143.99,18942.0,142.1845,142.2734,142.1352,142.2043,18942.0
2024-02-09 10:40:00,143.93,144.06,143.89,143.97,21821.0,142.145,142.2734,142.1055,142.1845,21821.0
2024-02-09 10:45:00,143.97,144.25,143.96,144.23,28084.0,142.1845,142.4611,142.1747,142.4413,28084.0
2024-02-09 10:50:00,144.29,144.37,144.17,144.18,31690.0,142.5006,142.5796,142.3821,142.3919,31690.0
2024-02-09 10:55:00,144.21,144.35,144.17,144.19,28940.0,142.4216,142.5598,142.3821,142.4018,28940.0
2024-02-09 11:00:00,144.15,144.22,144.09,144.1,5881.0,142.3623,142.4314,142.3031,142.3129,5881.0
2024-02-09 11:05:00,144.1,144.27,144.02,144.1,21711.0,142.3129,142.4808,142.2339,142.3129,21711.0
2024-02-09 11:10:00,144.13,144.13,143.95,143.97,9114.0,142.3426,142.3426,142.1648,142.1845,9114.0
2024-02-09 11:15:00,143.95,143.96,143.82,143.96,7083.0,142.1648,142.1747,142.0364,142.1747,7083.0
2024-02-09 11:20:00,143.95,143.95,143.68,143.68,9908.0,142.1648,142.1648,141.8981,141.8981,9908.0
2024-02-09 11:25:00,143.65,143.71,143.59,143.63,6820.0,141.8685,141.9278,141.8093,141.8488,6820.0
2024-02-09 11:30:00,143.63,143.7,143.55,143.6,7102.0,141.8488,141.9179,141.7698,141.8191,7102.0
2024-02-09 11:35:00,143.63,143.63,143.4,143.58,8170.0,141.8488,141.8488,141.6216,141.7994,8170.0
2024-02-09 11:40:00,143.64,143.69,143.55,143.6,5393.0,141.8586,141.908,141.7698,141.8191,5393.0
2024-02-09 11:45:00,143.63,143.93,143.63,143.93,5887.0,141.8488,142.145,141.8488,142.145,5887.0
2024-02-09 11:50:00,143.91,143.99,143.72,143.75,14040.0,142.1253,142.2043,141.9376,141.9673,14040.0
2024-02-09 11:55:00,143.78,143.83,143.73,143.77,6250.0,141.9969,142.0463,141.9475,141.987,6250.0
2024-02-09 12:00:00,143.77,143.77,143.6,143.64,5178.0,141.987,141.987,141.8191,141.8586,5178.0
2024-02-09 12:05:00,143.59,143.67,143.56,143.56,2833.0,141.8093,141.8883,141.7796,141.7796,2833.0
2024-02-09 12:10:00,143.58,143.64,143.58,143.62,2257.0,141.7994,141.8586,141.7994,141.8389,2257.0
2024-02-09 12:15:00,143.58,143.6,143.47,143.55,11205.0,141.7994,141.8191,141.6907,141.7698,11205.0
2024-02-09 12:20:00,143.54,143.71,143.54,143.71,7699.0,141.7599,141.9278,141.7599,141.9278,7699.0
2024-02-09 12:25:00,143.72,143.92,143.71,143.89,4200.0,141.9376,142.1352,141.9278,142.1055,4200.0
2024-02-09 12:30:00,143.89,143.96,143.81,143.9,6108.0,142.1055,142.1747,142.0265,142.1154,6108.0
2024-02-09 12:35:00,143.88,143.97,143.84,143.92,5394.0,142.0957,142.1845,142.0562,142.1352,5394.0
2024-02-09 12:40:00,143.92,144.0,143.91,143.99,4116.0,142.1352,142.2142,142.1253,142.2043,4116.0
2024-02-09 12:45:00,143.97,144.01,143.9,143.97,9399.0,142.1845,142.224,142.1154,142.1845,9399.0
2024-02-09 12:50:00,143.95,143.99,143.86,143.99,2966.0,142.1648,142.2043,142.0759,142.2043,2966.0
2024-02-09 12:55:00,143.96,144.0,143.93,143.93,2977.0,142.1747,142.2142,142.145,142.145,2977.0
2024-02-09 13:00:00,143.95,143.99,143.92,143.97,4797.0,142.1648,142.2043,142.1352,142.1845,4797.0
2024-02-09 13:05:00,143.96,144.02,143.9,144.01,9332.0,142.1747,142.2339,142.1154,142.224,9332.0
2024-02-09 13:10:00,144.0,144.02,143.92,143.99,13577.0,142.2142,142.2339,142.1352,142.2043,13577.0
2024-02-09 13:15:00,143.98,144.32,143.98,144.32,7432.0,142.1944,142.5302,142.1944,142.5302,7432.0
2024-02-09 13:20:00,144.4,144.48,144.4,144.47,4372.0,142.6092,142.6882,142.6092,142.6783,4372.0
2024-02-09 13:25:00,144.48,144.58,144.25,144.34,26808.0,142.6882,142.787,142.4611,142.55,26808.0
2024-02-09 13:30:00,144.33,144.4,144.18,144.25,10322.0,142.5401,142.6092,142.3919,142.4611,10322.0
2024-02-09 13:35:00,144.28,144.28,144.21,144.23,7261.0,142.4907,142.4907,142.4216,142.4413,7261.0
2024-02-09 13:40:00,144.24,144.29,144.2,144.25,4063.0,142.4512,142.5006,142.4117,142.4611,4063.0
2024-02-09 13:45:00,144.23,144.29,144.19,144.24,7290.0,142.4413,142.5006,142.4018,142.4512,7290.0
2024-02-09 13:50:00,144.22,144.25,144.13,144.15,12447.0,142.4314,142.4611,142.3426,142.3623,12447.0
2024-02-09 13:55:00,144.18,144.33,144.12,144.32,14254.0,142.3919,142.5401,142.3327,142.5302,14254.0
2024-02-09 14:00:00,144.36,144.65,144.35,144.62,4026.0,142.5697,142.8561,142.5598,142.8265,4026.0
2024-02-09 14:05:00,144.66,144.78,144.64,144.72,5588.0,142.866,142.9845,142.8462,142.9252,5588.0
2024-02-09 14:10:00,144.76,144.88,144.76,144.86,3972.0,142.9647,143.0833,142.9647,143.0635,3972.0
2024-02-09 14:15:00,144.85,145.07,144.85,145.03,6918.0,143.0536,143.2709,143.0536,143.2314,6918.0
2024-02-09 14:20:00,145.0,145.18,144.98,145.18,4173.0,143.2018,143.3795,143.182,143.3795,4173.0
2024-02-09 14:25:00,145.26,145.31,145.1,145.1,12687.0,143.4585,143.5079,143.3005,143.3005,12687.0
2024-02-09 14:30:00,145.12,145.12,144.97,144.97,22146.0,143.3203,143.3203,143.1721,143.1721,22146.0
2024-02-09 14:35:00,144.9,145.0,144.87,144.96,2933.0,143.103,143.2018,143.0734,143.1623,2933.0
2024-02-09 14:40:00,145.03,145.11,145.01,145.02,3791.0,143.2314,143.3104,143.2116,143.2215,3791.0
2024-02-09 14:45:00,145.01,145.12,144.93,144.94,5881.0,143.2116,143.3203,143.1326,143.1425,5881.0
2024-02-09 14:50:00,144.94,144.99,144.84,144.84,3593.0,143.1425,143.1919,143.0438,143.0438,3593.0
2024-02-09 14:55:00,144.83,144.87,144.79,144.81,4756.0,143.0339,143.0734,142.9944,143.0141,4756.0
2024-02-09 15:00:00,144.79,144.83,144.7,144.74,6080.0,142.9944,143.0339,142.9055,142.945,6080.0
2024-02-09 15:05:00,144.74,144.8,144.72,144.72,4341.0,142.945,143.0043,142.9252,142.9252,4341.0
2024-02-09 15:10:00,144.74,144.83,144.72,144.81,5208.0,142.945,143.0339,142.9252,143.0141,5208.0
2024-02-09 15:15:00,144.82,144.89,144.81,144.86,7380.0,143.024,143.0931,143.0141,143.0635,7380.0
2024-02-09 15:20:00,144.87,144.87,144.69,144.73,8142.0,143.0734,143.0734,142.8956,142.9351,8142.0
2024-02-09 15:25:00,144.73,144.8,144.69,144.76,14841.0,142.9351,143.0043,142.8956,142.9647,14841.0
2024-02-09 15:30:00,144.75,144.77,144.63,144.66,9927.0,142.9549,142.9746,142.8364,142.866,9927.0
2024-02-09 15:35:00,144.64,144.84,144.64,144.82,9438.0,142.8462,143.0438,142.8462,143.024,9438.0
2024-02-09 15:40:00,144.83,144.93,144.83,144.87,10215.0,143.0339,143.1326,143.0339,143.0734,10215.0
2024-02-09 15:45:00,144.85,144.85,144.64,144.64,18716.0,143.0536,143.0536,142.8462,142.8462,18716.0
2024-02-09 15:50:00,144.66,145.02,144.61,145.01,47566.0,142.866,143.2215,142.8166,143.2116,47566.0
2024-02-09 15:55:00,145.02,145.16,144.9,144.93,150827.0,143.2215,143.3598,143.103,143.1326,150827.0
2024-02-12 09:30:00,145.48,146.75,144.88,146.16,33032.0,143.6758,144.9301,143.0833,144.3474,33032.0
2024-02-12 09:35:00,146.39,146.42,145.96,146.22,12541.0,144.5745,144.6042,144.1499,144.4066,12541.0
2024-02-12 09:40:00,146.08,146.17,145.29,145.29,8073.0,144.2684,144.3573,143.4882,143.4882,8073.0
2024-02-12 09:45:00,145.34,145.42,145.21,145.23,19694.0,143.5376,143.6166,143.4092,143.4289,19694.0
2024-02-12 09:50:00,145.08,145.36,144.98,145.23,35447.0,143.2808,143.5573,143.182,143.4289,35447.0
2024-02-12 09:55:00,145.26,145.44,145.18,145.41,10866.0,143.4585,143.6363,143.3795,143.6067,10866.0
2024-02-12 10:00:00,145.42,145.61,145.26,145.34,14891.0,143.6166,143.8042,143.4585,143.5376,14891.0
2024-02-12 10:05:00,145.38,145.9,145.31,145.9,10430.0,143.5771,144.0906,143.5079,144.0906,10430.0
2024-02-12 10:10:00,145.88,146.09,145.79,145.97,5717.0,144.0709,144.2783,143.982,144.1597,5717.0
2024-02-12 10:15:00,145.97,146.61,145.91,146.59,14913.0,144.1597,144.7918,144.1005,144.7721,14913.0
2024-02-12 10:20:00,146.75,147.14,146.66,147.09,16339.0,144.9301,145.3152,144.8412,145.2659,16339.0
2024-02-12 10:25:00,147.08,147.45,147.05,147.2,28127.0,145.256,145.6214,145.2263,145.3745,28127.0
2024-02-12 10:30:00,147.2,147.44,147.2,147.38,10089.0,145.3745,145.6115,145.3745,145.5523,10089.0
2024-02-12 10:35:00,147.43,147.52,147.33,147.38,14669.0,145.6016,145.6905,145.5029,145.5523,14669.0
2024-02-12 10:40:00,147.41,147.6,147.27,147.37,16733.0,145.5819,145.7695,145.4436,145.5424,16733.0
2024-02-12 10:45:00,147.33,147.75,147.32,147.72,16908.0,145.5029,145.9177,145.493,145.888,16908.0
2024-02-12 10:50:00,147.72,148.27,147.71,148.27,18155.0,145.888,146.4312,145.8782,146.4312,18155.0
2024-02-12 10:55:00,148.28,148.54,148.28,148.4,24017.0,146.4411,146.6979,146.4411,146.5596,24017.0
2024-02-12 11:00:00,148.41,148.41,148.12,148.3,15996.0,146.5695,146.5695,146.2831,146.4608,15996.0
2024-02-12 11:05:00,148.34,148.58,148.34,148.46,9063.0,146.5003,146.7374,146.5003,146.6189,9063.0
2024-02-12 11:10:00,148.5,148.58,148.39,148.39,14436.0,146.6584,146.7374,146.5497,146.5497,14436.0
2024-02-12 11:15:00,148.4,148.4,148.16,148.16,12208.0,146.5596,146.5596,146.3226,146.3226,12208.0
2024-02-12 11:20:00,148.16,148.34,148.1,148.23,9585.0,146.3226,146.5003,146.2633,146.3917,9585.0
2024-02-12 11:25:00,148.24,148.36,148.19,148.25,12751.0,146.4016,146.5201,146.3522,146.4115,12751.0
2024-02-12 11:30:00,148.26,148.44,148.18,148.31,11872.0,146.4213,146.5991,146.3423,146.4707,11872.0
2024-02-12 11:35:00,148.31,148.31,148.11,148.24,29625.0,146.4707,146.4707,146.2732,146.4016,29625.0
2024-02-12 11:40:00,148.25,148.42,148.22,148.31,30894.0,146.4115,146.5794,146.3818,146.4707,30894.0
2024-02-12 11:45:00,148.32,148.62,148.32,148.49,7721.0,146.4806,146.7769,146.4806,146.6485,7721.0
2024-02-12 11:50:00,148.45,148.56,148.41,148.43,8671.0,146.609,146.7176,146.5695,146.5892,8671.0
2024-02-12 11:55:00,148.38,148.71,148.28,148.71,30630.0,146.5399,146.8658,146.4411,146.8658,30630.0
2024-02-12 12:00:00,148.69,148.77,148.45,148.67,14760.0,146.846,146.925,146.609,146.8263,14760.0
2024-02-12 12:05:00,148.69,148.94,148.67,148.9,14662.0,146.846,147.0929,146.8263,147.0534,14662.0
2024-02-12 12:10:00,148.94,149.2,148.85,149.14,21332.0,147.0929,147.3497,147.004,147.2904,21332.0
2024-02-12 12:15:00,149.14,149.26,149.03,149.25,14464.0,147.2904,147.4089,147.1818,147.3991,14464.0
2024-02-12 12:20:00,149.25,149.26,149.07,149.11,12613.0,147.3991,147.4089,147.2213,147.2608,12613.0
2024-02-12 12:25:00,149.11,149.19,148.97,149.13,11709.0,147.2608,147.3398,147.1225,147.2806,11709.0
2024-02-12 12:30:00,149.13,149.38,149.1,149.33,16941.0,147.2806,147.5275,147.2509,147.4781,16941.0
2024-02-12 12:35:00,149.29,149.29,149.13,149.2,13051.0,147.4386,147.4386,147.2806,147.3497,13051.0
2024-02-12 12:40:00,149.19,149.24,149.04,149.11,14960.0,147.3398,147.3892,147.1917,147.2608,14960.0
2024-02-12 12:45:00,149.11,149.13,148.78,148.78,8267.0,147.2608,147.2806,146.9349,146.9349,8267.0
2024-02-12 12:50:00,148.8,148.8,148.58,148.64,7084.0,146.9546,146.9546,146.7374,146.7966,7084.0
2024-02-12 12:55:00,148.63,148.76,148.5,148.5,15968.0,146.7868,146.9151,146.6584,146.6584,15968.0
2024-02-12 13:00:00,148.49,148.49,148.32,148.41,15735.0,146.6485,146.6485,146.4806,146.5695,15735.0
2024-02-12 13:05:00,148.4,148.48,148.39,148.47,15637.0,146.5596,146.6386,146.5497,146.6287,15637.0
2024-02-12 13:10:00,148.47,148.47,148.31,148.35,10423.0,146.6287,146.6287,146.4707,146.5102,10423.0
2024-02-12 13:15:00,148.32,148.35,148.15,148.15,8698.0,146.4806,146.5102,146.3127,146.3127,8698.0
2024-02-12 13:20:00,148.15,148.15,147.96,148.0,14167.0,146.3127,146.3127,146.1251,146.1646,14167.0
2024-02-12 13:25:00,148.02,148.16,147.9,148.16,20126.0,146.1843,146.3226,146.0658,146.3226,20126.0
2024-02-12 13:30:00,148.16,148.34,148.16,148.33,4721.0,146.3226,146.5003,146.3226,146.4905,4721.0
2024-02-12 13:35:00,148.34,148.34,148.05,148.09,5429.0,146.5003,146.5003,146.2139,146.2534,5429.0
2024-02-12 13:40:00,148.09,148.11,147.8,147.85,7301.0,146.2534,146.2732,145.967,146.0164,7301.0
2024-02-12 13:45:00,147.81,148.2,147.81,148.2,12607.0,145.9769,146.3621,145.9769,146.3621,12607.0
2024-02-12 13:50:00,148.23,148.38,148.16,148.33,9163.0,146.3917,146.5399,146.3226,146.4905,9163.0
2024-02-12 13:55:00,148.38,148.43,148.31,148.37,6197.0,146.5399,146.5892,146.4707,146.53,6197.0
2024-02-12 14:00:00,148.33,148.42,148.27,148.27,4767.0,146.4905,146.5794,146.4312,146.4312,4767.0
2024-02-12 14:05:00,148.29,148.32,148.14,148.21,6891.0,146.451,146.4806,146.3028,146.372,6891.0
2024-02-12 14:10:00,148.23,148.26,148.08,148.09,10871.0,146.3917,146.4213,146.2436,146.2534,10871.0
2024-02-12 14:15:00,148.1,148.1,147.6,147.6,7492.0,146.2633,146.2633,145.7695,145.7695,7492.0
2024-02-12 14:20:00,147.55,147.84,147.55,147.75,6842.0,145.7201,146.0066,145.7201,145.9177,6842.0
2024-02-12 14:25:00,147.71,147.81,147.69,147.8,7552.0,145.8782,145.9769,145.8584,145.967,7552.0
2024-02-12 14:30:00,147.81,147.96,147.8,147.86,7850.0,145.9769,146.1251,145.967,146.0263,7850.0
2024-02-12 14:35:00,147.85,147.86,147.72,147.77,4846.0,146.0164,146.0263,145.888,145.9374,4846.0
2024-02-12 14:40:00,147.78,147.96,147.77,147.95,9987.0,145.9473,146.1251,145.9374,146.1152,9987.0
2024-02-12 14:45:00,147.94,147.96,147.87,147.91,14679.0,146.1053,146.1251,146.0362,146.0757,14679.0
2024-02-12 14:50:00,147.88,147.93,147.63,147.68,17081.0,146.0461,146.0954,145.7992,145.8485,17081.0
2024-02-12 14:55:00,147.64,147.78,147.6,147.65,8207.0,145.809,145.9473,145.7695,145.8189,8207.0
2024-02-12 15:00:00,147.67,147.87,147.64,147.83,7442.0,145.8387,146.0362,145.809,145.9967,7442.0
2024-02-12 15:05:00,147.82,147.92,147.82,147.92,6358.0,145.9868,146.0856,145.9868,146.0856,6358.0
2024-02-12 15:10:00,147.93,148.13,147.92,148.13,29043.0,146.0954,146.293,146.0856,146.293,29043.0
2024-02-12 15:15:00,148.13,148.17,148.06,148.09,7981.0,146.293,146.3325,146.2238,146.2534,7981.0
2024-02-12 15:20:00,148.09,148.09,147.97,147.98,17097.0,146.2534,146.2534,146.1349,146.1448,17097.0
2024-02-12 15:25:00,147.98,148.23,147.96,148.14,33863.0,146.1448,146.3917,146.1251,146.3028,33863.0
2024-02-12 15:30:00,148.13,148.14,147.85,147.99,12790.0,146.293,146.3028,146.0164,146.1547,12790.0
2024-02-12 15:35:00,147.96,148.11,147.96,148.08,10864.0,146.1251,146.2732,146.1251,146.2436,10864.0
2024-02-12 15:40:00,148.07,148.32,148.06,148.29,13059.0,146.2337,146.4806,146.2238,146.451,13059.0
2024-02-12 15:45:00,148.31,148.38,148.18,148.18,22569.0,146.4707,146.5399,146.3423,146.3423,22569.0
2024-02-12 15:50:00,148.19,148.3,148.11,148.24,36023.0,146.3522,146.4608,146.2732,146.4016,36023.0
2024-02-12 15:55:00,148.22,148.33,148.12,148.29,102095.0,146.3818,146.4905,146.2831,146.451,102095.0
2024-02-13 09:30:00,141.91,142.03,140.25,140.92,123481.0,140.1501,140.2686,138.5107,139.1724,123481.0
2024-02-13 09:35:00,140.89,142.05,140.76,141.8,15901.0,139.1427,140.2884,139.0144,140.0415,15901.0
2024-02-13 09:40:00,141.77,141.93,141.2,141.33,20552.0,140.0118,140.1698,139.4489,139.5773,20552.0
2024-02-13 09:45:00,141.26,141.42,141.03,141.19,17422.0,139.5082,139.6662,139.281,139.439,17422.0
2024-02-13 09:50:00,141.31,141.41,140.93,141.28,18042.0,139.5575,139.6563,139.1822,139.5279,18042.0
2024-02-13 09:55:00,141.26,141.4,140.89,140.96,22627.0,139.5082,139.6464,139.1427,139.2119,22627.0
2024-02-13 10:00:00,140.88,140.95,140.3,140.67,19342.0,139.1329,139.202,138.5601,138.9255,19342.0
2024-02-13 10:05:00,140.68,141.13,140.68,141.04,12459.0,138.9353,139.3798,138.9353,139.2909,12459.0
2024-02-13 10:10:00,141.12,141.45,141.08,141.19,16362.0,139.3699,139.6958,139.3304,139.439,16362.0
2024-02-13 10:15:00,141.12,141.7,141.12,141.69,10204.0,139.3699,139.9427,139.3699,139.9328,10204.0
2024-02-13 10:20:00,141.66,142.01,141.58,141.87,41730.0,139.9032,140.2489,139.8242,140.1106,41730.0
2024-02-13 10:25:00,141.86,142.44,141.85,142.37,26341.0,140.1007,140.6735,140.0908,140.6044,26341.0
2024-02-13 10:30:00,142.39,142.52,141.9,141.93,20427.0,140.6241,140.7525,140.1402,140.1698,20427.0
2024-02-13 10:35:00,141.9,141.97,141.75,141.85,23040.0,140.1402,140.2093,139.9921,140.0908,23040.0
2024-02-13 10:40:00,141.81,142.0,141.63,141.97,29281.0,140.0513,140.239,139.8736,140.2093,29281.0
2024-02-13 10:45:00,141.96,142.07,141.77,141.89,29433.0,140.1995,140.3081,140.0118,140.1303,29433.0
2024-02-13 10:50:00,141.89,141.94,141.58,141.68,21239.0,140.1303,140.1797,139.8242,139.9229,21239.0
2024-02-13 10:55:00,141.7,141.73,141.41,141.61,21451.0,139.9427,139.9723,139.6563,139.8538,21451.0
2024-02-13 11:00:00,141.61,141.82,141.58,141.77,18753.0,139.8538,140.0612,139.8242,140.0118,18753.0
2024-02-13 11:05:00,141.77,142.34,141.76,142.28,13380.0,140.0118,140.5748,140.002,140.5155,13380.0
2024-02-13 11:10:00,142.23,142.3,142.01,142.25,24472.0,140.4661,140.5353,140.2489,140.4859,24472.0
2024-02-13 11:15:00,142.3,142.44,142.22,142.42,9286.0,140.5353,140.6735,140.4562,140.6538,9286.0
2024-02-13 11:20:00,142.47,142.83,142.43,142.8,17614.0,140.7031,141.0587,140.6636,141.0291,17614.0
2024-02-13 11:25:00,142.77,143.18,142.77,143.12,9206.0,140.9994,141.4043,140.9994,141.3451,9206.0
2024-02-13 11:30:00,143.14,143.57,143.08,143.5,12311.0,141.3648,141.7895,141.3056,141.7204,12311.0
2024-02-13 11:35:00,143.5,143.51,143.26,143.38,20220.0,141.7204,141.7302,141.4833,141.6019,20220.0
2024-02-13 11:40:00,143.41,143.51,143.29,143.35,10958.0,141.6315,141.7302,141.513,141.5722,10958.0
2024-02-13 11:45:00,143.36,143.68,143.35,143.65,6396.0,141.5821,141.8981,141.5722,141.8685,6396.0
2024-02-13 11:50:00,143.67,143.68,143.47,143.63,8658.0,141.8883,141.8981,141.6907,141.8488,8658.0
2024-02-13 11:55:00,143.65,143.66,143.34,143.51,18800.0,141.8685,141.8784,141.5624,141.7302,18800.0
2024-02-13 12:00:00,143.46,143.5,143.24,143.46,8504.0,141.6809,141.7204,141.4636,141.6809,8504.0
2024-02-13 12:05:00,143.44,143.62,143.36,143.62,6020.0,141.6611,141.8389,141.5821,141.8389,6020.0
2024-02-13 12:10:00,143.59,143.79,143.48,143.79,32815.0,141.8093,142.0068,141.7006,142.0068,32815.0
2024-02-13 12:15:00,143.78,143.91,143.68,143.89,14534.0,141.9969,142.1253,141.8981,142.1055,14534.0
2024-02-13 12:20:00,143.89,143.97,143.72,143.78,7261.0,142.1055,142.1845,141.9376,141.9969,7261.0
2024-02-13 12:25:00,143.77,144.06,143.71,144.06,15287.0,141.987,142.2734,141.9278,142.2734,15287.0
2024-02-13 12:30:00,144.03,144.22,143.98,144.02,9976.0,142.2438,142.4314,142.1944,142.2339,9976.0
2024-02-13 12:35:00,143.99,143.99,143.78,143.85,2748.0,142.2043,142.2043,141.9969,142.066,2748.0
2024-02-13 12:40:00,143.81,143.84,143.74,143.78,4237.0,142.0265,142.0562,141.9574,141.9969,4237.0
2024-02-13 12:45:00,143.76,143.76,143.43,143.5,4988.0,141.9771,141.9771,141.6512,141.7204,4988.0
2024-02-13 12:50:00,143.45,143.48,143.11,143.13,20542.0,141.671,141.7006,141.3352,141.355,20542.0
2024-02-13 12:55:00,143.14,143.2,143.03,143.16,3862.0,141.3648,141.4241,141.2562,141.3846,3862.0
2024-02-13 13:00:00,143.27,143.28,142.92,142.96,6757.0,141.4932,141.5031,141.1476,141.1871,6757.0
2024-02-13 13:05:00,142.93,143.12,142.89,143.12,14434.0,141.1574,141.3451,141.1179,141.3451,14434.0
2024-02-13 13:10:00,143.1,143.25,143.06,143.1,16938.0,141.3253,141.4735,141.2858,141.3253,16938.0
2024-02-13 13:15:00,143.1,143.34,143.09,143.34,8251.0,141.3253,141.5624,141.3155,141.5624,8251.0
2024-02-13 13:20:00,143.37,143.59,143.35,143.56,19927.0,141.592,141.8093,141.5722,141.7796,19927.0
2024-02-13 13:25:00,143.6,143.92,143.6,143.92,11853.0,141.8191,142.1352,141.8191,142.1352,11853.0
2024-02-13 13:30:00,143.95,144.01,143.76,143.82,9961.0,142.1648,142.224,141.9771,142.0364,9961.0
2024-02-13 13:35:00,143.81,143.89,143.74,143.89,11726.0,142.0265,142.1055,141.9574,142.1055,11726.0
2024-02-13 13:40:00,143.92,143.93,143.67,143.77,15221.0,142.1352,142.145,141.8883,141.987,15221.0
2024-02-13 13:45:00,143.77,143.88,143.71,143.78,11225.0,141.987,142.0957,141.9278,141.9969,11225.0
2024-02-13 13:50:00,143.76,143.88,143.7,143.81,11764.0,141.9771,142.0957,141.9179,142.0265,11764.0
2024-02-13 13:55:00,143.79,143.97,143.79,143.97,11119.0,142.0068,142.1845,142.0068,142.1845,11119.0
2024-02-13 14:00:00,143.97,143.97,143.32,143.35,7317.0,142.1845,142.1845,141.5426,141.5722,7317.0
2024-02-13 14:05:00,143.3,143.3,143.14,143.15,4852.0,141.5229,141.5229,141.3648,141.3747,4852.0
2024-02-13 14:10:00,143.14,143.14,142.82,142.83,8293.0,141.3648,141.3648,141.0488,141.0587,8293.0
2024-02-13 14:15:00,142.84,142.85,142.61,142.63,5361.0,141.0686,141.0784,140.8414,140.8612,5361.0
2024-02-13 14:20:00,142.65,142.7,142.43,142.46,11007.0,140.8809,140.9303,140.6636,140.6933,11007.0
2024-02-13 14:25:00,142.46,142.48,142.04,142.04,13827.0,140.6933,140.713,140.2785,140.2785,13827.0
2024-02-13 14:30:00,142.06,142.47,142.05,142.43,16802.0,140.2982,140.7031,140.2884,140.6636,16802.0
2024-02-13 14:35:00,142.42,142.59,142.34,142.59,7303.0,140.6538,140.8217,140.5748,140.8217,7303.0
2024-02-13 14:40:00,142.62,142.68,142.52,142.62,9721.0,140.8513,140.9105,140.7525,140.8513,9721.0
2024-02-13 14:45:00,142.58,142.58,142.23,142.24,7800.0,140.8118,140.8118,140.4661,140.476,7800.0
2024-02-13 14:50:00,142.23,142.36,142.15,142.27,13406.0,140.4661,140.5945,140.3871,140.5056,13406.0
2024-02-13 14:55:00,142.27,142.27,142.0,142.11,15560.0,140.5056,140.5056,140.239,140.3476,15560.0
2024-02-13 15:00:00,142.13,142.31,141.94,142.04,12711.0,140.3674,140.5451,140.1797,140.2785,12711.0
2024-02-13 15:05:00,142.1,142.19,142.0,142.09,9733.0,140.3377,140.4266,140.239,140.3279,9733.0
2024-02-13 15:10:00,142.12,142.18,141.95,141.98,15702.0,140.3575,140.4167,140.1896,140.2192,15702.0
2024-02-13 15:15:00,142.0,142.08,141.9,142.05,15095.0,140.239,140.318,140.1402,140.2884,15095.0
2024-02-13 15:20:00,142.08,142.11,141.84,141.9,9686.0,140.318,140.3476,140.081,140.1402,9686.0
2024-02-13 15:25:00,141.87,141.98,141.79,141.86,18542.0,140.1106,140.2192,140.0316,140.1007,18542.0
2024-02-13 15:30:00,141.86,141.96,141.65,141.95,38497.0,140.1007,140.1995,139.8933,140.1896,38497.0
2024-02-13 15:35:00,141.91,142.01,141.84,141.91,11152.0,140.1501,140.2489,140.081,140.1501,11152.0
2024-02-13 15:40:00,141.85,142.15,141.82,142.06,26193.0,140.0908,140.3871,140.0612,140.2982,26193.0
2024-02-13 15:45:00,142.03,142.27,142.03,142.19,24415.0,140.2686,140.5056,140.2686,140.4266,24415.0
2024-02-13 15:50:00,142.14,142.29,141.91,142.15,39410.0,140.3772,140.5254,140.1501,140.3871,39410.0
2024-02-13 15:55:00,142.15,142.5,142.15,142.37,111878.0,140.3871,140.7328,140.3871,140.6044,111878.0
2024-02-14 09:30:00,144.21,145.1,143.6,143.86,44759.0,142.4216,143.3005,141.8191,142.0759,44759.0
2024-02-14 09:35:00,143.62,143.62,143.14,143.15,11612.0,141.8389,141.8389,141.3648,141.3747,11612.0
2024-02-14 09:40:00,143.09,143.41,142.93,143.4,10529.0,141.3155,141.6315,141.1574,141.6216,10529.0
2024-02-14 09:45:00,143.39,143.55,143.07,143.08,9310.0,141.6117,141.7698,141.2957,141.3056,9310.0
2024-02-14 09:50:00,143.06,143.6,143.0,143.25,10360.0,141.2858,141.8191,141.2266,141.4735,10360.0
2024-02-14 09:55:00,143.35,143.59,143.21,143.37,10777.0,141.5722,141.8093,141.434,141.592,10777.0
2024-02-14 10:00:00,143.44,143.47,142.98,143.07,24510.0,141.6611,141.6907,141.2068,141.2957,24510.0
2024-02-14 10:05:00,143.04,143.13,142.97,143.06,9544.0,141.2661,141.355,141.1969,141.2858,9544.0
2024-02-14 10:10:00,143.06,143.32,143.06,143.25,4071.0,141.2858,141.5426,141.2858,141.4735,4071.0
2024-02-14 10:15:00,143.25,143.88,143.21,143.88,8613.0,141.4735,142.0957,141.434,142.0957,8613.0
2024-02-14 10:20:00,143.86,144.09,143.77,143.98,15100.0,142.0759,142.3031,141.987,142.1944,15100.0
2024-02-14 10:25:00,143.99,144.0,143.71,143.82,11421.0,142.2043,142.2142,141.9278,142.0364,11421.0
2024-02-14 10:30:00,143.86,143.93,143.65,143.78,7099.0,142.0759,142.145,141.8685,141.9969,7099.0
2024-02-14 10:35:00,143.78,143.78,143.29,143.4,5097.0,141.9969,141.9969,141.513,141.6216,5097.0
2024-02-14 10:40:00,143.33,143.33,142.94,143.01,10845.0,141.5525,141.5525,141.1673,141.2365,10845.0
2024-02-14 10:45:00,143.05,143.36,143.0,143.29,4307.0,141.276,141.5821,141.2266,141.513,4307.0
2024-02-14 10:50:00,143.33,143.36,143.2,143.25,5531.0,141.5525,141.5821,141.4241,141.4735,5531.0
2024-02-14 10:55:00,143.24,143.52,143.23,143.31,5498.0,141.4636,141.7401,141.4537,141.5327,5498.0
2024-02-14 11:00:00,143.26,143.32,143.11,143.29,7064.0,141.4833,141.5426,141.3352,141.513,7064.0
2024-02-14 11:05:00,143.25,143.4,143.15,143.4,3751.0,141.4735,141.6216,141.3747,141.6216,3751.0
2024-02-14 11:10:00,143.43,143.72,143.43,143.54,8938.0,141.6512,141.9376,141.6512,141.7599,8938.0
2024-02-14 11:15:00,143.52,143.67,143.52,143.67,2760.0,141.7401,141.8883,141.7401,141.8883,2760.0
2024-02-14 11:20:00,143.61,143.8,143.51,143.8,3793.0,141.829,142.0167,141.7302,142.0167,3793.0
2024-02-14 11:25:00,143.81,143.95,143.77,143.91,4089.0,142.0265,142.1648,141.987,142.1253,4089.0
2024-02-14 11:30:00,143.94,144.01,143.9,143.94,6700.0,142.1549,142.224,142.1154,142.1549,6700.0
2024-02-14 11:35:00,143.94,144.04,143.82,143.86,15314.0,142.1549,142.2537,142.0364,142.0759,15314.0
2024-02-14 11:40:00,143.88,143.92,143.65,143.78,5464.0,142.0957,142.1352,141.8685,141.9969,5464.0
2024-02-14 11:45:00,143.75,143.89,143.67,143.81,3056.0,141.9673,142.1055,141.8883,142.0265,3056.0
2024-02-14 11:50:00,143.82,144.0,143.82,143.89,6884.0,142.0364,142.2142,142.0364,142.1055,6884.0
2024-02-14 11:55:00,143.84,143.84,143.66,143.72,8862.0,142.0562,142.0562,141.8784,141.9376,8862.0
2024-02-14 12:00:00,143.73,143.73,143.59,143.68,5493.0,141.9475,141.9475,141.8093,141.8981,5493.0
2024-02-14 12:05:00,143.65,143.76,143.52,143.71,4782.0,141.8685,141.9771,141.7401,141.9278,4782.0
2024-02-14 12:10:00,143.75,143.83,143.73,143.75,3100.0,141.9673,142.0463,141.9475,141.9673,3100.0
2024-02-14 12:15:00,143.76,143.92,143.75,143.88,7104.0,141.9771,142.1352,141.9673,142.0957,7104.0
2024-02-14 12:20:00,143.87,143.93,143.8,143.91,5946.0,142.0858,142.145,142.0167,142.1253,5946.0
2024-02-14 12:25:00,143.91,144.15,143.88,144.12,6933.0,142.1253,142.3623,142.0957,142.3327,6933.0
2024-02-14 12:30:00,144.13,144.18,144.06,144.15,3917.0,142.3426,142.3919,142.2734,142.3623,3917.0
2024-02-14 12:35:00,144.13,144.22,143.99,144.14,4648.0,142.3426,142.4314,142.2043,142.3524,4648.0
2024-02-14 12:40:00,144.15,144.27,144.13,144.26,3333.0,142.3623,142.4808,142.3426,142.4709,3333.0
2024-02-14 12:45:00,144.24,144.35,144.19,144.33,3622.0,142.4512,142.5598,142.4018,142.5401,3622.0
2024-02-14 12:50:00,144.31,144.33,144.2,144.22,3882.0,142.5203,142.5401,142.4117,142.4314,3882.0
2024-02-14 12:55:00,144.23,144.27,144.16,144.17,6563.0,142.4413,142.4808,142.3722,142.3821,6563.0
2024-02-14 13:00:00,144.18,144.19,144.03,144.15,6121.0,142.3919,142.4018,142.2438,142.3623,6121.0
2024-02-14 13:05:00,144.14,144.16,144.0,144.0,3727.0,142.3524,142.3722,142.2142,142.2142,3727.0
2024-02-14 13:10:00,143.97,144.07,143.82,143.88,6953.0,142.1845,142.2833,142.0364,142.0957,6953.0
2024-02-14 13:15:00,143.92,144.07,143.92,143.97,4497.0,142.1352,142.2833,142.1352,142.1845,4497.0
2024-02-14 13:20:00,143.96,144.09,143.93,143.97,6104.0,142.1747,142.3031,142.145,142.1845,6104.0
2024-02-14 13:25:00,143.99,144.07,143.94,144.07,5335.0,142.2043,142.2833,142.1549,142.2833,5335.0
2024-02-14 13:30:00,144.04,144.26,144.04,144.23,6663.0,142.2537,142.4709,142.2537,142.4413,6663.0
2024-02-14 13:35:00,144.23,144.71,144.2,144.68,14015.0,142.4413,142.9154,142.4117,142.8857,14015.0
2024-02-14 13:40:00,144.74,145.15,144.74,144.9,10715.0,142.945,143.3499,142.945,143.103,10715.0
2024-02-14 13:45:00,144.83,145.07,144.83,144.95,7794.0,143.0339,143.2709,143.0339,143.1524,7794.0
2024-02-14 13:50:00,144.98,145.29,144.87,145.29,9684.0,143.182,143.4882,143.0734,143.4882,9684.0
2024-02-14 13:55:00,145.29,145.54,145.15,145.53,12617.0,143.4882,143.7351,143.3499,143.7252,12617.0
2024-02-14 14:00:00,145.55,145.75,145.48,145.54,17618.0,143.7449,143.9425,143.6758,143.7351,17618.0
2024-02-14 14:05:00,145.48,145.61,145.35,145.43,24201.0,143.6758,143.8042,143.5474,143.6264,24201.0
2024-02-14 14:10:00,145.43,145.88,145.43,145.83,20896.0,143.6264,144.0709,143.6264,144.0215,20896.0
2024-02-14 14:15:00,145.83,146.31,145.75,145.75,56877.0,144.0215,144.4955,143.9425,143.9425,56877.0
2024-02-14 14:20:00,145.84,145.91,145.17,145.26,12994.0,144.0314,144.1005,143.3697,143.4585,12994.0
2024-02-14 14:25:00,145.25,145.62,145.23,145.53,9978.0,143.4487,143.8141,143.4289,143.7252,9978.0
2024-02-14 14:30:00,145.59,145.78,145.52,145.61,12404.0,143.7845,143.9721,143.7153,143.8042,12404.0
2024-02-14 14:35:00,145.62,145.74,145.5,145.5,9780.0,143.8141,143.9326,143.6956,143.6956,9780.0
2024-02-14 14:40:00,145.43,145.53,144.94,144.98,13150.0,143.6264,143.7252,143.1425,143.182,13150.0
2024-02-14 14:45:00,144.94,145.16,144.8,145.14,9759.0,143.1425,143.3598,143.0043,143.34,9759.0
2024-02-14 14:50:00,145.11,145.34,145.04,145.28,6999.0,143.3104,143.5376,143.2413,143.4783,6999.0
2024-02-14 14:55:00,145.27,145.27,144.93,145.16,14304.0,143.4684,143.4684,143.1326,143.3598,14304.0
2024-02-14 15:00:00,145.27,145.27,144.96,145.18,14532.0,143.4684,143.4684,143.1623,143.3795,14532.0
2024-02-14 15:05:00,145.15,145.15,144.9,144.91,7733.0,143.3499,143.3499,143.103,143.1129,7733.0
2024-02-14 15:10:00,144.89,145.03,144.81,144.89,10322.0,143.0931,143.2314,143.0141,143.0931,10322.0
2024-02-14 15:15:00,144.91,145.07,144.84,145.0,9850.0,143.1129,143.2709,143.0438,143.2018,9850.0
2024-02-14 15:20:00,144.94,145.24,144.91,145.24,7069.0,143.1425,143.4388,143.1129,143.4388,7069.0
2024-02-14 15:25:00,145.23,145.6,145.23,145.36,11882.0,143.4289,143.7943,143.4289,143.5573,11882.0
2024-02-14 15:30:00,145.39,145.4,145.12,145.17,8905.0,143.5869,143.5968,143.3203,143.3697,8905.0
2024-02-14 15:35:00,145.17,145.3,145.06,145.3,20343.0,143.3697,143.4981,143.261,143.4981,20343.0
2024-02-14 15:40:00,145.3,145.3,145.11,145.21,20890.0,143.4981,143.4981,143.3104,143.4092,20890.0
2024-02-14 15:45:00,145.18,145.27,145.09,145.17,16407.0,143.3795,143.4684,143.2907,143.3697,16407.0
2024-02-14 15:50:00,145.2,145.29,145.11,145.24,31938.0,143.3993,143.4882,143.3104,143.4388,31938.0
2024-02-14 15:55:00,145.24,145.6,145.24,145.51,112924.0,143.4388,143.7943,143.4388,143.7054,112924.0
2024-02-15 09:30:00,146.25,146.45,145.59,145.82,27908.0,144.4363,144.6338,143.7845,144.0116,27908.0
2024-02-15 09:35:00,145.79,145.84,145.05,145.75,10658.0,143.982,144.0314,143.2512,143.9425,10658.0
2024-02-15 09:40:00,145.7,145.83,145.5,145.53,8579.0,143.8931,144.0215,143.6956,143.7252,8579.0
2024-02-15 09:45:00,145.62,145.72,145.2,145.22,9015.0,143.8141,143.9128,143.3993,143.419,9015.0
2024-02-15 09:50:00,145.2,145.27,144.64,144.65,19668.0,143.3993,143.4684,142.8462,142.8561,19668.0
2024-02-15 09:55:00,144.81,144.94,144.58,144.59,12128.0,143.0141,143.1425,142.787,142.7969,12128.0
2024-02-15 10:00:00,144.67,144.92,144.44,144.81,43220.0,142.8759,143.1228,142.6487,143.0141,43220.0
2024-02-15 10:05:00,144.75,145.25,144.63,145.19,6233.0,142.9549,143.4487,142.8364,143.3894,6233.0
2024-02-15 10:10:00,145.21,145.3,145.07,145.07,8510.0,143.4092,143.4981,143.2709,143.2709,8510.0
2024-02-15 10:15:00,145.04,145.4,144.99,145.34,8577.0,143.2413,143.5968,143.1919,143.5376,8577.0
2024-02-15 10:20:00,145.33,145.65,145.21,145.61,7512.0,143.5277,143.8437,143.4092,143.8042,7512.0
2024-02-15 10:25:00,145.67,145.67,145.11,145.12,9506.0,143.8635,143.8635,143.3104,143.3203,9506.0
2024-02-15 10:30:00,145.14,145.26,145.0,145.12,7862.0,143.34,143.4585,143.2018,143.3203,7862.0
2024-02-15 10:35:00,145.18,145.47,145.13,145.36,14178.0,143.3795,143.6659,143.3302,143.5573,14178.0
2024-02-15 10:40:00,145.36,145.39,145.14,145.21,8359.0,143.5573,143.5869,143.34,143.4092,8359.0
2024-02-15 10:45:00,145.25,145.54,145.24,145.54,5718.0,143.4487,143.7351,143.4388,143.7351,5718.0
2024-02-15 10:50:00,145.55,145.68,145.51,145.55,4617.0,143.7449,143.8733,143.7054,143.7449,4617.0
2024-02-15 10:55:00,145.53,145.62,145.49,145.58,6858.0,143.7252,143.8141,143.6857,143.7746,6858.0
2024-02-15 11:00:00,145.65,145.91,145.64,145.76,19102.0,143.8437,144.1005,143.8338,143.9523,19102.0
2024-02-15 11:05:00,145.79,145.86,145.57,145.63,14073.0,143.982,144.0511,143.7647,143.824,14073.0
2024-02-15 11:10:00,145.67,145.96,145.66,145.79,10935.0,143.8635,144.1499,143.8536,143.982,10935.0
2024-02-15 11:15:00,145.74,145.76,145.46,145.6,6669.0,143.9326,143.9523,143.6561,143.7943,6669.0
2024-02-15 11:20:00,145.54,145.56,145.44,145.55,6856.0,143.7351,143.7548,143.6363,143.7449,6856.0
2024-02-15 11:25:00,145.56,145.7,145.56,145.63,3728.0,143.7548,143.8931,143.7548,143.824,3728.0
2024-02-15 11:30:00,145.6,145.66,145.46,145.49,9073.0,143.7943,143.8536,143.6561,143.6857,9073.0
2024-02-15 11:35:00,145.41,145.62,145.41,145.61,7119.0,143.6067,143.8141,143.6067,143.8042,7119.0
2024-02-15 11:40:00,145.61,145.64,145.49,145.63,7186.0,143.8042,143.8338,143.6857,143.824,7186.0
2024-02-15 11:45:00,145.66,145.74,145.51,145.55,6215.0,143.8536,143.9326,143.7054,143.7449,6215.0
2024-02-15 11:50:00,145.54,145.57,145.33,145.53,6271.0,143.7351,143.7647,143.5277,143.7252,6271.0
2024-02-15 11:55:00,145.51,145.7,145.43,145.7,3353.0,143.7054,143.8931,143.6264,143.8931,3353.0
2024-02-15 12:00:00,145.75,145.75,145.43,145.53,3995.0,143.9425,143.9425,143.6264,143.7252,3995.0
2024-02-15 12:05:00,145.52,145.54,145.43,145.53,3308.0,143.7153,143.7351,143.6264,143.7252,3308.0
2024-02-15 12:10:00,145.52,145.66,145.51,145.58,3821.0,143.7153,143.8536,143.7054,143.7746,3821.0
2024-02-15 12:15:00,145.59,145.78,145.54,145.75,3260.0,143.7845,143.9721,143.7351,143.9425,3260.0
2024-02-15 12:20:00,145.74,145.81,145.66,145.72,5543.0,143.9326,144.0017,143.8536,143.9128,5543.0
2024-02-15 12:25:00,145.7,145.72,145.53,145.57,3341.0,143.8931,143.9128,143.7252,143.7647,3341.0
2024-02-15 12:30:00,145.6,145.6,145.45,145.48,4596.0,143.7943,143.7943,143.6462,143.6758,4596.0
2024-02-15 12:35:00,145.49,145.59,145.49,145.53,5991.0,143.6857,143.7845,143.6857,143.7252,5991.0
2024-02-15 12:40:00,145.53,145.6,145.51,145.55,6132.0,143.7252,143.7943,143.7054,143.7449,6132.0
2024-02-15 12:45:00,145.57,145.57,145.39,145.45,14491.0,143.7647,143.7647,143.5869,143.6462,14491.0
2024-02-15 12:50:00,145.46,145.53,145.35,145.5,11535.0,143.6561,143.7252,143.5474,143.6956,11535.0
2024-02-15 12:55:00,145.5,145.5,145.31,145.35,7054.0,143.6956,143.6956,143.5079,143.5474,7054.0
2024-02-15 13:00:00,145.35,145.44,145.28,145.4,3754.0,143.5474,143.6363,143.4783,143.5968,3754.0
2024-02-15 13:05:00,145.44,145.6,145.41,145.56,4283.0,143.6363,143.7943,143.6067,143.7548,4283.0
2024-02-15 13:10:00,145.54,145.68,145.54,145.68,6650.0,143.7351,143.8733,143.7351,143.8733,6650.0
2024-02-15 13:15:00,145.68,145.78,145.66,145.71,3267.0,143.8733,143.9721,143.8536,143.903,3267.0
2024-02-15 13:20:00,145.75,145.81,145.68,145.7,6023.0,143.9425,144.0017,143.8733,143.8931,6023.0
2024-02-15 13:25:00,145.68,145.71,145.61,145.69,5132.0,143.8733,143.903,143.8042,143.8832,5132.0
2024-02-15 13:30:00,145.72,145.8,145.64,145.75,8153.0,143.9128,143.9918,143.8338,143.9425,8153.0
2024-02-15 13:35:00,145.77,145.78,145.71,145.78,2985.0,143.9622,143.9721,143.903,143.9721,2985.0
2024-02-15 13:40:00,145.79,145.81,145.57,145.57,4070.0,143.982,144.0017,143.7647,143.7647,4070.0
2024-02-15 13:45:00,145.62,145.65,145.58,145.65,3258.0,143.8141,143.8437,143.7746,143.8437,3258.0
2024-02-15 13:50:00,145.64,145.74,145.59,145.65,9951.0,143.8338,143.9326,143.7845,143.8437,9951.0
2024-02-15 13:55:00,145.67,145.67,145.56,145.63,3523.0,143.8635,143.8635,143.7548,143.824,3523.0
2024-02-15 14:00:00,145.68,145.87,145.68,145.8,5234.0,143.8733,144.061,143.8733,143.9918,5234.0
2024-02-15 14:05:00,145.77,146.03,145.75,145.96,5875.0,143.9622,144.219,143.9425,144.1499,5875.0
2024-02-15 14:10:00,145.93,145.93,145.66,145.78,4502.0,144.1202,144.1202,143.8536,143.9721,4502.0
2024-02-15 14:15:00,145.77,145.89,145.74,145.83,4806.0,143.9622,144.0807,143.9326,144.0215,4806.0
2024-02-15 14:20:00,145.83,145.83,145.66,145.66,5730.0,144.0215,144.0215,143.8536,143.8536,5730.0
2024-02-15 14:25:00,145.69,145.69,145.48,145.6,4062.0,143.8832,143.8832,143.6758,143.7943,4062.0
2024-02-15 14:30:00,145.64,145.71,145.57,145.69,5162.0,143.8338,143.903,143.7647,143.8832,5162.0
2024-02-15 14:35:00,145.73,145.73,145.5,145.5,4955.0,143.9227,143.9227,143.6956,143.6956,4955.0
2024-02-15 14:40:00,145.5,145.52,145.36,145.51,7425.0,143.6956,143.7153,143.5573,143.7054,7425.0
2024-02-15 14:45:00,145.48,145.68,145.48,145.63,9465.0,143.6758,143.8733,143.6758,143.824,9465.0
2024-02-15 14:50:00,145.65,145.65,145.53,145.59,6849.0,143.8437,143.8437,143.7252,143.7845,6849.0
2024-02-15 14:55:00,145.64,145.68,145.52,145.66,5360.0,143.8338,143.8733,143.7153,143.8536,5360.0
2024-02-15 15:00:00,145.67,145.67,145.53,145.56,6801.0,143.8635,143.8635,143.7252,143.7548,6801.0
2024-02-15 15:05:00,145.56,145.6,145.47,145.57,8117.0,143.7548,143.7943,143.6659,143.7647,8117.0
2024-02-15 15:10:00,145.61,145.78,145.61,145.78,8251.0,143.8042,143.9721,143.8042,143.9721,8251.0
2024-02-15 15:15:00,145.8,145.88,145.71,145.71,10166.0,143.9918,144.0709,143.903,143.903,10166.0
2024-02-15 15:20:00,145.72,145.79,145.4,145.41,8835.0,143.9128,143.982,143.5968,143.6067,8835.0
2024-02-15 15:25:00,145.42,145.5,145.42,145.45,6020.0,143.6166,143.6956,143.6166,143.6462,6020.0
2024-02-15 15:30:00,145.45,145.57,145.35,145.51,9931.0,143.6462,143.7647,143.5474,143.7054,9931.0
2024-02-15 15:35:00,145.51,145.51,145.23,145.23,14570.0,143.7054,143.7054,143.4289,143.4289,14570.0
2024-02-15 15:40:00,145.22,145.34,145.22,145.27,12049.0,143.419,143.5376,143.419,143.4684,12049.0
2024-02-15 15:45:00,145.25,145.34,145.21,145.25,19937.0,143.4487,143.5376,143.4092,143.4487,19937.0
2024-02-15 15:50:00,145.26,145.7,145.26,145.67,29205.0,143.4585,143.8931,143.4585,143.8635,29205.0
2024-02-15 15:55:00,145.66,145.68,145.35,145.37,90899.0,143.8536,143.8733,143.5474,143.5672,90899.0
2024-02-16 09:30:00,143.5,143.73,142.72,143.11,71465.0,141.7204,141.9475,140.95,141.3352,71465.0
2024-02-16 09:35:00,143.02,143.22,142.36,142.69,23995.0,141.2463,141.4438,140.5945,140.9204,23995.0
2024-02-16 09:40:00,142.88,143.15,142.75,142.83,8504.0,141.1081,141.3747,140.9797,141.0587,8504.0
2024-02-16 09:45:00,142.83,143.16,142.55,143.08,30754.0,141.0587,141.3846,140.7822,141.3056,30754.0
2024-02-16 09:50:00,143.13,143.13,142.61,142.64,10899.0,141.355,141.355,140.8414,140.871,10899.0
2024-02-16 09:55:00,142.57,142.88,142.54,142.62,9658.0,140.8019,141.1081,140.7723,140.8513,9658.0
2024-02-16 10:00:00,142.56,143.38,142.44,143.24,21683.0,140.792,141.6019,140.6735,141.4636,21683.0
2024-02-16 10:05:00,143.24,143.75,143.1,143.6,31400.0,141.4636,141.9673,141.3253,141.8191,31400.0
2024-02-16 10:10:00,143.53,143.85,143.48,143.64,13139.0,141.75,142.066,141.7006,141.8586,13139.0
2024-02-16 10:15:00,143.63,144.0,143.63,143.93,10668.0,141.8488,142.2142,141.8488,142.145,10668.0
2024-02-16 10:20:00,143.97,144.02,143.66,143.71,14104.0,142.1845,142.2339,141.8784,141.9278,14104.0
2024-02-16 10:25:00,143.71,143.86,143.46,143.47,15594.0,141.9278,142.0759,141.6809,141.6907,15594.0
2024-02-16 10:30:00,143.45,143.52,143.23,143.4,11646.0,141.671,141.7401,141.4537,141.6216,11646.0
2024-02-16 10:35:00,143.36,143.53,143.24,143.5,17628.0,141.5821,141.75,141.4636,141.7204,17628.0
2024-02-16 10:40:00,143.5,143.56,143.36,143.36,11630.0,141.7204,141.7796,141.5821,141.5821,11630.0
2024-02-16 10:45:00,143.46,143.57,143.32,143.4,20247.0,141.6809,141.7895,141.5426,141.6216,20247.0
2024-02-16 10:50:00,143.42,143.43,143.21,143.39,9639.0,141.6414,141.6512,141.434,141.6117,9639.0
2024-02-16 10:55:00,143.34,143.34,143.02,143.02,10040.0,141.5624,141.5624,141.2463,141.2463,10040.0
2024-02-16 11:00:00,143.02,143.08,142.86,143.0,6267.0,141.2463,141.3056,141.0883,141.2266,6267.0
2024-02-16 11:05:00,143.01,143.03,142.81,142.94,10388.0,141.2365,141.2562,141.0389,141.1673,10388.0
2024-02-16 11:10:00,142.95,143.07,142.91,142.96,6144.0,141.1772,141.2957,141.1377,141.1871,6144.0
2024-02-16 11:15:00,142.96,143.05,142.85,142.87,9849.0,141.1871,141.276,141.0784,141.0982,9849.0
2024-02-16 11:20:00,142.88,143.11,142.87,143.1,11640.0,141.1081,141.3352,141.0982,141.3253,11640.0
2024-02-16 11:25:00,143.14,143.22,142.92,142.96,14647.0,141.3648,141.4438,141.1476,141.1871,14647.0
2024-02-16 11:30:00,142.97,143.03,142.6,142.6,13510.0,141.1969,141.2562,140.8315,140.8315,13510.0
2024-02-16 11:35:00,142.61,142.62,142.41,142.61,14513.0,140.8414,140.8513,140.6439,140.8414,14513.0
2024-02-16 11:40:00,142.63,142.9,142.6,142.63,15482.0,140.8612,141.1278,140.8315,140.8612,15482.0
2024-02-16 11:45:00,142.64,142.68,142.49,142.62,10828.0,140.871,140.9105,140.7229,140.8513,10828.0
2024-02-16 11:50:00,142.63,142.68,142.45,142.45,12479.0,140.8612,140.9105,140.6834,140.6834,12479.0
2024-02-16 11:55:00,142.42,142.55,142.3,142.43,8132.0,140.6538,140.7822,140.5353,140.6636,8132.0
2024-02-16 12:00:00,142.4,142.54,142.29,142.53,15167.0,140.634,140.7723,140.5254,140.7624,15167.0
2024-02-16 12:05:00,142.5,142.5,142.36,142.42,9184.0,140.7328,140.7328,140.5945,140.6538,9184.0
2024-02-16 12:10:00,142.42,142.46,142.3,142.39,5627.0,140.6538,140.6933,140.5353,140.6241,5627.0
2024-02-16 12:15:00,142.38,142.4,142.27,142.39,6471.0,140.6143,140.634,140.5056,140.6241,6471.0
2024-02-16 12:20:00,142.36,142.42,142.27,142.41,10601.0,140.5945,140.6538,140.5056,140.6439,10601.0
2024-02-16 12:25:00,142.42,142.49,142.37,142.47,4002.0,140.6538,140.7229,140.6044,140.7031,4002.0
2024-02-16 12:30:00,142.5,142.62,142.5,142.52,12544.0,140.7328,140.8513,140.7328,140.7525,12544.0
2024-02-16 12:35:00,142.56,142.6,142.45,142.6,4948.0,140.792,140.8315,140.6834,140.8315,4948.0
2024-02-16 12:40:00,142.6,142.66,142.59,142.61,1911.0,140.8315,140.8908,140.8217,140.8414,1911.0
2024-02-16 12:45:00,142.59,142.67,142.55,142.55,2610.0,140.8217,140.9007,140.7822,140.7822,2610.0
2024-02-16 12:50:00,142.53,142.53,142.42,142.48,2713.0,140.7624,140.7624,140.6538,140.713,2713.0
2024-02-16 12:55:00,142.46,142.56,142.44,142.56,7769.0,140.6933,140.792,140.6735,140.792,7769.0
2024-02-16 13:00:00,142.56,142.64,142.29,142.29,18978.0,140.792,140.871,140.5254,140.5254,18978.0
2024-02-16 13:05:00,142.25,142.31,142.2,142.31,8032.0,140.4859,140.5451,140.4365,140.5451,8032.0
2024-02-16 13:10:00,142.31,142.44,142.12,142.44,7194.0,140.5451,140.6735,140.3575,140.6735,7194.0
2024-02-16 13:15:00,142.37,142.46,142.32,142.45,3272.0,140.6044,140.6933,140.555,140.6834,3272.0
2024-02-16 13:20:00,142.46,142.65,142.46,142.6,5126.0,140.6933,140.8809,140.6933,140.8315,5126.0
2024-02-16 13:25:00,142.54,142.66,142.47,142.64,2703.0,140.7723,140.8908,140.7031,140.871,2703.0
2024-02-16 13:30:00,142.65,142.72,142.62,142.65,3629.0,140.8809,140.95,140.8513,140.8809,3629.0
2024-02-16 13:35:00,142.67,142.74,142.63,142.66,3502.0,140.9007,140.9698,140.8612,140.8908,3502.0
2024-02-16 13:40:00,142.65,142.7,142.6,142.7,2124.0,140.8809,140.9303,140.8315,140.9303,2124.0
2024-02-16 13:45:00,142.72,142.72,142.64,142.64,2144.0,140.95,140.95,140.871,140.871,2144.0
2024-02-16 13:50:00,142.66,142.79,142.66,142.72,4535.0,140.8908,141.0192,140.8908,140.95,4535.0
2024-02-16 13:55:00,142.73,142.93,142.73,142.93,4889.0,140.9599,141.1574,140.9599,141.1574,4889.0
2024-02-16 14:00:00,142.91,142.95,142.82,142.87,9094.0,141.1377,141.1772,141.0488,141.0982,9094.0
2024-02-16 14:05:00,142.89,142.94,142.85,142.85,2633.0,141.1179,141.1673,141.0784,141.0784,2633.0
2024-02-16 14:10:00,142.88,142.93,142.85,142.91,2405.0,141.1081,141.1574,141.0784,141.1377,2405.0
2024-02-16 14:15:00,142.96,143.03,142.93,143.01,4810.0,141.1871,141.2562,141.1574,141.2365,4810.0
2024-02-16 14:20:00,142.98,143.0,142.91,142.97,3838.0,141.2068,141.2266,141.1377,141.1969,3838.0
2024-02-16 14:25:00,142.95,142.99,142.83,142.83,3904.0,141.1772,141.2167,141.0587,141.0587,3904.0
2024-02-16 14:30:00,142.83,142.85,142.64,142.69,4982.0,141.0587,141.0784,140.871,140.9204,4982.0
2024-02-16 14:35:00,142.65,142.65,142.54,142.61,6115.0,140.8809,140.8809,140.7723,140.8414,6115.0
2024-02-16 14:40:00,142.62,142.65,142.49,142.5,3200.0,140.8513,140.8809,140.7229,140.7328,3200.0
2024-02-16 14:45:00,142.48,142.48,141.96,142.22,9024.0,140.713,140.713,140.1995,140.4562,9024.0
2024-02-16 14:50:00,142.13,142.29,142.1,142.24,6394.0,140.3674,140.5254,140.3377,140.476,6394.0
2024-02-16 14:55:00,142.22,142.32,142.12,142.31,6808.0,140.4562,140.555,140.3575,140.5451,6808.0
2024-02-16 15:00:00,142.3,142.34,142.14,142.17,11509.0,140.5353,140.5748,140.3772,140.4069,11509.0
2024-02-16 15:05:00,142.17,142.25,142.13,142.19,4203.0,140.4069,140.4859,140.3674,140.4266,4203.0
2024-02-16 15:10:00,142.21,142.22,142.08,142.14,9867.0,140.4464,140.4562,140.318,140.3772,9867.0
2024-02-16 15:15:00,142.13,142.26,142.1,142.26,8957.0,140.3674,140.4958,140.3377,140.4958,8957.0
2024-02-16 15:20:00,142.28,142.66,142.28,142.65,24155.0,140.5155,140.8908,140.5155,140.8809,24155.0
2024-02-16 15:25:00,142.65,142.67,142.46,142.48,7718.0,140.8809,140.9007,140.6933,140.713,7718.0
2024-02-16 15:30:00,142.48,142.57,142.39,142.56,16710.0,140.713,140.8019,140.6241,140.792,16710.0
2024-02-16 15:35:00,142.56,142.58,142.27,142.29,11575.0,140.792,140.8118,140.5056,140.5254,11575.0
2024-02-16 15:40:00,142.27,142.28,142.02,142.05,15253.0,140.5056,140.5155,140.2587,140.2884,15253.0
2024-02-16 15:45:00,142.04,142.04,141.75,141.76,34479.0,140.2785,140.2785,139.9921,140.002,34479.0
2024-02-16 15:50:00,141.72,141.93,141.44,141.63,48039.0,139.9624,140.1698,139.6859,139.8736,48039.0
2024-02-16 15:55:00,141.6,141.69,141.2,141.26,145590.0,139.8439,139.9328,139.4489,139.5082,145590.0
2024-02-20 09:30:00,140.02,140.87,139.7,140.75,69151.0,138.2835,139.123,137.9675,139.0045,69151.0
2024-02-20 09:35:00,140.79,140.84,140.6,140.84,8505.0,139.044,139.0934,138.8563,139.0934,8505.0
2024-02-20 09:40:00,140.72,141.2,140.65,141.08,24632.0,138.9748,139.4489,138.9057,139.3304,24632.0
2024-02-20 09:45:00,141.02,141.57,140.93,141.4,11849.0,139.2711,139.8143,139.1822,139.6464,11849.0
2024-02-20 09:50:00,141.48,141.58,141.05,141.3,25800.0,139.7254,139.8242,139.3008,139.5477,25800.0
2024-02-20 09:55:00,141.31,141.67,141.3,141.44,11695.0,139.5575,139.9131,139.5477,139.6859,11695.0
2024-02-20 10:00:00,141.49,141.57,141.25,141.5,13809.0,139.7353,139.8143,139.4983,139.7452,13809.0
2024-02-20 10:05:00,141.48,141.85,141.4,141.7,15918.0,139.7254,140.0908,139.6464,139.9427,15918.0
2024-02-20 10:10:00,141.79,141.92,141.6,141.81,17612.0,140.0316,140.16,139.8439,140.0513,17612.0
2024-02-20 10:15:00,141.84,142.37,141.81,142.31,64247.0,140.081,140.6044,140.0513,140.5451,64247.0
2024-02-20 10:20:00,142.28,142.51,142.18,142.42,45987.0,140.5155,140.7427,140.4167,140.6538,45987.0
2024-02-20 10:25:00,142.42,142.74,142.41,142.53,38293.0,140.6538,140.9698,140.6439,140.7624,38293.0
2024-02-20 10:30:00,142.5,142.55,142.12,142.14,26677.0,140.7328,140.7822,140.3575,140.3772,26677.0
2024-02-20 10:35:00,142.15,142.49,142.14,142.49,23900.0,140.3871,140.7229,140.3772,140.7229,23900.0
2024-02-20 10:40:00,142.49,142.51,142.25,142.25,12198.0,140.7229,140.7427,140.4859,140.4859,12198.0
2024-02-20 10:45:00,142.28,142.58,142.25,142.54,12102.0,140.5155,140.8118,140.4859,140.7723,12102.0
2024-02-20 10:50:00,142.54,142.71,142.52,142.65,19485.0,140.7723,140.9402,140.7525,140.8809,19485.0
2024-02-20 10:55:00,142.65,142.71,142.55,142.6,18337.0,140.8809,140.9402,140.7822,140.8315,18337.0
2024-02-20 11:00:00,142.63,142.66,142.54,142.59,22240.0,140.8612,140.8908,140.7723,140.8217,22240.0
2024-02-20 11:05:00,142.63,142.88,142.62,142.88,19111.0,140.8612,141.1081,140.8513,141.1081,19111.0
2024-02-20 11:10:00,142.89,142.94,142.75,142.83,10392.0,141.1179,141.1673,140.9797,141.0587,10392.0
2024-02-20 11:15:00,142.83,142.83,142.53,142.7,40418.0,141.0587,141.0587,140.7624,140.9303,40418.0
2024-02-20 11:20:00,142.7,143.05,142.7,143.05,9935.0,140.9303,141.276,140.9303,141.276,9935.0
2024-02-20 11:25:00,143.06,143.17,142.98,143.15,11920.0,141.2858,141.3945,141.2068,141.3747,11920.0
2024-02-20 11:30:00,143.21,143.24,143.1,143.17,6452.0,141.434,141.4636,141.3253,141.3945,6452.0
2024-02-20 11:35:00,143.22,143.37,143.18,143.2,10677.0,141.4438,141.592,141.4043,141.4241,10677.0
2024-02-20 11:40:00,143.18,143.32,143.17,143.26,12107.0,141.4043,141.5426,141.3945,141.4833,12107.0
2024-02-20 11:45:00,143.26,143.28,143.09,143.11,15111.0,141.4833,141.5031,141.3155,141.3352,15111.0
2024-02-20 11:50:00,143.14,143.25,143.08,143.17,7870.0,141.3648,141.4735,141.3056,141.3945,7870.0
2024-02-20 11:55:00,143.17,143.23,142.97,142.97,8615.0,141.3945,141.4537,141.1969,141.1969,8615.0
2024-02-20 12:00:00,142.95,142.95,142.68,142.8,46738.0,141.1772,141.1772,140.9105,141.0291,46738.0
2024-02-20 12:05:00,142.81,142.86,142.72,142.81,4471.0,141.0389,141.0883,140.95,141.0389,4471.0
2024-02-20 12:10:00,142.83,142.86,142.65,142.69,35915.0,141.0587,141.0883,140.8809,140.9204,35915.0
2024-02-20 12:15:00,142.66,142.68,142.5,142.5,19373.0,140.8908,140.9105,140.7328,140.7328,19373.0
2024-02-20 12:20:00,142.53,142.61,142.5,142.5,6980.0,140.7624,140.8414,140.7328,140.7328,6980.0
2024-02-20 12:25:00,142.5,142.64,142.5,142.6,6538.0,140.7328,140.871,140.7328,140.8315,6538.0
2024-02-20 12:30:00,142.58,142.66,142.51,142.57,5021.0,140.8118,140.8908,140.7427,140.8019,5021.0
2024-02-20 12:35:00,142.56,142.56,142.22,142.23,13077.0,140.792,140.792,140.4562,140.4661,13077.0
2024-02-20 12:40:00,142.28,142.63,142.25,142.61,11094.0,140.5155,140.8612,140.4859,140.8414,11094.0
2024-02-20 12:45:00,142.63,142.7,142.53,142.53,11268.0,140.8612,140.9303,140.7624,140.7624,11268.0
2024-02-20 12:50:00,142.52,142.74,142.49,142.73,5290.0,140.7525,140.9698,140.7229,140.9599,5290.0
2024-02-20 12:55:00,142.69,142.8,142.68,142.69,5511.0,140.9204,141.0291,140.9105,140.9204,5511.0
2024-02-20 13:00:00,142.68,142.8,142.68,142.71,5998.0,140.9105,141.0291,140.9105,140.9402,5998.0
2024-02-20 13:05:00,142.68,142.84,142.68,142.79,5668.0,140.9105,141.0686,140.9105,141.0192,5668.0
2024-02-20 13:10:00,142.81,142.82,142.69,142.69,6904.0,141.0389,141.0488,140.9204,140.9204,6904.0
2024-02-20 13:15:00,142.69,142.7,142.52,142.63,9188.0,140.9204,140.9303,140.7525,140.8612,9188.0
2024-02-20 13:20:00,142.69,142.7,142.5,142.53,4861.0,140.9204,140.9303,140.7328,140.7624,4861.0
2024-02-20 13:25:00,142.51,142.52,142.29,142.34,6823.0,140.7427,140.7525,140.5254,140.5748,6823.0
2024-02-20 13:30:00,142.33,142.38,142.17,142.3,10082.0,140.5649,140.6143,140.4069,140.5353,10082.0
2024-02-20 13:35:00,142.28,142.44,142.28,142.44,3677.0,140.5155,140.6735,140.5155,140.6735,3677.0
2024-02-20 13:40:00,142.45,142.61,142.45,142.6,6544.0,140.6834,140.8414,140.6834,140.8315,6544.0
2024-02-20 13:45:00,142.6,142.6,142.48,142.48,7337.0,140.8315,140.8315,140.713,140.713,7337.0
2024-02-20 13:50:00,142.49,142.59,142.46,142.53,8857.0,140.7229,140.8217,140.6933,140.7624,8857.0
2024-02-20 13:55:00,142.51,142.56,142.43,142.47,5868.0,140.7427,140.792,140.6636,140.7031,5868.0
2024-02-20 14:00:00,142.48,142.63,142.43,142.63,11025.0,140.713,140.8612,140.6636,140.8612,11025.0
2024-02-20 14:05:00,142.62,142.68,142.57,142.64,5728.0,140.8513,140.9105,140.8019,140.871,5728.0
2024-02-20 14:10:00,142.56,142.64,142.56,142.56,5759.0,140.792,140.871,140.792,140.792,5759.0
2024-02-20 14:15:00,142.58,142.9,142.57,142.89,4052.0,140.8118,141.1278,140.8019,141.1179,4052.0
2024-02-20 14:20:00,142.87,142.87,142.69,142.77,6326.0,141.0982,141.0982,140.9204,140.9994,6326.0
2024-02-20 14:25:00,142.71,142.81,142.67,142.77,3895.0,140.9402,141.0389,140.9007,140.9994,3895.0
2024-02-20 14:30:00,142.8,142.9,142.74,142.79,6342.0,141.0291,141.1278,140.9698,141.0192,6342.0
2024-02-20 14:35:00,142.78,142.78,142.68,142.7,4637.0,141.0093,141.0093,140.9105,140.9303,4637.0
2024-02-20 14:40:00,142.69,142.69,142.55,142.62,5597.0,140.9204,140.9204,140.7822,140.8513,5597.0
2024-02-20 14:45:00,142.63,142.74,142.55,142.72,8306.0,140.8612,140.9698,140.7822,140.95,8306.0
2024-02-20 14:50:00,142.73,142.94,142.73,142.75,22704.0,140.9599,141.1673,140.9599,140.9797,22704.0
2024-02-20 14:55:00,142.79,142.92,142.75,142.83,6612.0,141.0192,141.1476,140.9797,141.0587,6612.0
2024-02-20 15:00:00,142.84,142.92,142.81,142.92,6674.0,141.0686,141.1476,141.0389,141.1476,6674.0
2024-02-20 15:05:00,142.93,143.02,142.93,142.98,10214.0,141.1574,141.2463,141.1574,141.2068,10214.0
2024-02-20 15:10:00,142.95,143.17,142.93,143.16,9045.0,141.1772,141.3945,141.1574,141.3846,9045.0
2024-02-20 15:15:00,143.15,143.32,143.12,143.16,15679.0,141.3747,141.5426,141.3451,141.3846,15679.0
2024-02-20 15:20:00,143.2,143.27,143.09,143.23,12029.0,141.4241,141.4932,141.3155,141.4537,12029.0
2024-02-20 15:25:00,143.25,143.42,143.18,143.37,15691.0,141.4735,141.6414,141.4043,141.592,15691.0
2024-02-20 15:30:00,143.39,143.4,142.8,142.83,20957.0,141.6117,141.6216,141.0291,141.0587,20957.0
2024-02-20 15:35:00,142.82,143.0,142.73,142.93,14172.0,141.0488,141.2266,140.9599,141.1574,14172.0
2024-02-20 15:40:00,142.91,143.04,142.82,142.92,17420.0,141.1377,141.2661,141.0488,141.1476,17420.0
2024-02-20 15:45:00,142.92,143.11,142.92,143.11,17352.0,141.1476,141.3352,141.1476,141.3352,17352.0
2024-02-20 15:50:00,143.11,143.27,143.04,143.07,67607.0,141.3352,141.4932,141.2661,141.2957,67607.0
2024-02-20 15:55:00,143.09,143.54,143.02,143.53,116549.0,141.3155,141.7599,141.2463,141.75,116549.0
2024-02-21 09:30:00,145.48,146.3,144.72,145.25,54832.0,143.6758,144.4856,142.9252,143.4487,54832.0
2024-02-21 09:35:00,145.14,145.49,144.79,145.25,22576.0,143.34,143.6857,142.9944,143.4487,22576.0
2024-02-21 09:40:00,145.32,146.2,145.18,146.02,10804.0,143.5178,144.3869,143.3795,144.2091,10804.0
2024-02-21 09:45:00,146.0,146.01,145.16,145.31,11455.0,144.1894,144.1992,143.3598,143.5079,11455.0
2024-02-21 09:50:00,145.44,145.52,145.24,145.3,11310.0,143.6363,143.7153,143.4388,143.4981,11310.0
2024-02-21 09:55:00,145.35,145.79,145.26,145.57,36009.0,143.5474,143.982,143.4585,143.7647,36009.0
2024-02-21 10:00:00,145.56,145.88,145.52,145.87,14151.0,143.7548,144.0709,143.7153,144.061,14151.0
2024-02-21 10:05:00,145.89,145.93,145.7,145.9,6133.0,144.0807,144.1202,143.8931,144.0906,6133.0
2024-02-21 10:10:00,145.9,146.05,145.77,145.77,23613.0,144.0906,144.2387,143.9622,143.9622,23613.0
2024-02-21 10:15:00,145.77,146.01,145.76,145.88,6721.0,143.9622,144.1992,143.9523,144.0709,6721.0
2024-02-21 10:20:00,145.91,146.08,145.89,145.92,23072.0,144.1005,144.2684,144.0807,144.1104,23072.0
2024-02-21 10:25:00,145.93,146.01,145.69,145.81,16508.0,144.1202,144.1992,143.8832,144.0017,16508.0
2024-02-21 10:30:00,145.8,145.83,145.41,145.42,8209.0,143.9918,144.0215,143.6067,143.6166,8209.0
2024-02-21 10:35:00,145.47,145.49,145.27,145.44,6540.0,143.6659,143.6857,143.4684,143.6363,6540.0
2024-02-21 10:40:00,145.39,145.57,145.34,145.54,9517.0,143.5869,143.7647,143.5376,143.7351,9517.0
2024-02-21 10:45:00,145.53,145.59,145.45,145.56,10487.0,143.7252,143.7845,143.6462,143.7548,10487.0
2024-02-21 10:50:00,145.52,145.64,145.47,145.64,4373.0,143.7153,143.8338,143.6659,143.8338,4373.0
2024-02-21 10:55:00,145.64,145.9,145.64,145.77,11847.0,143.8338,144.0906,143.8338,143.9622,11847.0
2024-02-21 11:00:00,145.77,145.87,145.61,145.69,8252.0,143.9622,144.061,143.8042,143.8832,8252.0
2024-02-21 11:05:00,145.64,145.67,145.49,145.51,5953.0,143.8338,143.8635,143.6857,143.7054,5953.0
2024-02-21 11:10:00,145.49,145.52,145.2,145.25,7329.0,143.6857,143.7153,143.3993,143.4487,7329.0
2024-02-21 11:15:00,145.25,145.3,145.11,145.12,11358.0,143.4487,143.4981,143.3104,143.3203,11358.0
2024-02-21 11:20:00,145.12,145.23,145.06,145.18,8676.0,143.3203,143.4289,143.261,143.3795,8676.0
2024-02-21 11:25:00,145.22,145.26,145.0,145.05,16136.0,143.419,143.4585,143.2018,143.2512,16136.0
2024-02-21 11:30:00,145.06,145.1,144.99,145.03,13727.0,143.261,143.3005,143.1919,143.2314,13727.0
2024-02-21 11:35:00,145.0,145.02,144.72,144.72,12664.0,143.2018,143.2215,142.9252,142.9252,12664.0
2024-02-21 11:40:00,144.7,144.83,144.65,144.67,5173.0,142.9055,143.0339,142.8561,142.8759,5173.0
2024-02-21 11:45:00,144.69,144.79,144.65,144.65,5253.0,142.8956,142.9944,142.8561,142.8561,5253.0
2024-02-21 11:50:00,144.67,144.69,144.39,144.43,7721.0,142.8759,142.8956,142.5993,142.6388,7721.0
2024-02-21 11:55:00,144.4,144.61,144.37,144.5,10997.0,142.6092,142.8166,142.5796,142.708,10997.0
2024-02-21 12:00:00,144.46,144.46,144.15,144.24,3323.0,142.6685,142.6685,142.3623,142.4512,3323.0
2024-02-21 12:05:00,144.23,144.27,144.09,144.27,3170.0,142.4413,142.4808,142.3031,142.4808,3170.0
2024-02-21 12:10:00,144.26,144.31,144.21,144.3,4803.0,142.4709,142.5203,142.4216,142.5105,4803.0
2024-02-21 12:15:00,144.33,144.41,144.27,144.38,4115.0,142.5401,142.6191,142.4808,142.5895,4115.0
2024-02-21 12:20:00,144.38,144.63,144.37,144.63,5016.0,142.5895,142.8364,142.5796,142.8364,5016.0
2024-02-21 12:25:00,144.58,144.64,144.55,144.64,3387.0,142.787,142.8462,142.7574,142.8462,3387.0
2024-02-21 12:30:00,144.62,144.64,144.55,144.57,8317.0,142.8265,142.8462,142.7574,142.7771,8317.0
2024-02-21 12:35:00,144.56,144.71,144.56,144.64,7000.0,142.7672,142.9154,142.7672,142.8462,7000.0
2024-02-21 12:40:00,144.63,144.63,144.4,144.41,5511.0,142.8364,142.8364,142.6092,142.6191,5511.0
2024-02-21 12:45:00,144.43,144.55,144.38,144.54,5875.0,142.6388,142.7574,142.5895,142.7475,5875.0
2024-02-21 12:50:00,144.52,144.61,144.5,144.61,3273.0,142.7277,142.8166,142.708,142.8166,3273.0
2024-02-21 12:55:00,144.6,144.6,144.44,144.44,11031.0,142.8067,142.8067,142.6487,142.6487,11031.0
2024-02-21 13:00:00,144.45,144.45,143.85,144.01,15069.0,142.6586,142.6586,142.066,142.224,15069.0
2024-02-21 13:05:00,144.01,144.09,143.9,144.02,7567.0,142.224,142.3031,142.1154,142.2339,7567.0
2024-02-21 13:10:00,144.03,144.06,143.92,143.93,5949.0,142.2438,142.2734,142.1352,142.145,5949.0
2024-02-21 13:15:00,143.89,144.03,143.88,144.0,7487.0,142.1055,142.2438,142.0957,142.2142,7487.0
2024-02-21 13:20:00,144.03,144.31,144.01,144.27,7532.0,142.2438,142.5203,142.224,142.4808,7532.0
2024-02-21 13:25:00,144.28,144.37,144.13,144.14,9576.0,142.4907,142.5796,142.3426,142.3524,9576.0
2024-02-21 13:30:00,144.15,144.18,144.03,144.05,4738.0,142.3623,142.3919,142.2438,142.2636,4738.0
2024-02-21 13:35:00,144.07,144.17,143.99,144.13,10221.0,142.2833,142.3821,142.2043,142.3426,10221.0
2024-02-21 13:40:00,144.15,144.15,143.95,143.95,10577.0,142.3623,142.3623,142.1648,142.1648,10577.0
2024-02-21 13:45:00,143.96,144.0,143.85,143.9,13340.0,142.1747,142.2142,142.066,142.1154,13340.0
2024-02-21 13:50:00,143.91,143.96,143.91,143.92,6095.0,142.1253,142.1747,142.1253,142.1352,6095.0
2024-02-21 13:55:00,143.9,143.96,143.68,143.68,22755.0,142.1154,142.1747,141.8981,141.8981,22755.0
2024-02-21 14:00:00,143.66,143.81,143.47,143.65,15605.0,141.8784,142.0265,141.6907,141.8685,15605.0
2024-02-21 14:05:00,143.69,144.01,143.64,143.94,9581.0,141.908,142.224,141.8586,142.1549,9581.0
2024-02-21 14:10:00,143.96,144.16,143.89,144.12,11302.0,142.1747,142.3722,142.1055,142.3327,11302.0
2024-02-21 14:15:00,144.07,144.1,143.85,143.85,7579.0,142.2833,142.3129,142.066,142.066,7579.0
2024-02-21 14:20:00,143.83,143.84,143.53,143.57,7819.0,142.0463,142.0562,141.75,141.7895,7819.0
2024-02-21 14:25:00,143.55,143.59,143.41,143.45,13745.0,141.7698,141.8093,141.6315,141.671,13745.0
2024-02-21 14:30:00,143.43,143.5,143.29,143.4,7082.0,141.6512,141.7204,141.513,141.6216,7082.0
2024-02-21 14:35:00,143.37,143.41,143.21,143.23,3764.0,141.592,141.6315,141.434,141.4537,3764.0
2024-02-21 14:40:00,143.21,143.37,143.18,143.35,4738.0,141.434,141.592,141.4043,141.5722,4738.0
2024-02-21 14:45:00,143.34,143.48,143.27,143.47,12750.0,141.5624,141.7006,141.4932,141.6907,12750.0
2024-02-21 14:50:00,143.47,143.55,143.47,143.54,4488.0,141.6907,141.7698,141.6907,141.7599,4488.0
2024-02-21 14:55:00,143.58,143.63,143.39,143.42,6222.0,141.7994,141.8488,141.6117,141.6414,6222.0
2024-02-21 15:00:00,143.4,143.42,143.23,143.27,7756.0,141.6216,141.6414,141.4537,141.4932,7756.0
2024-02-21 15:05:00,143.24,143.32,143.16,143.17,6873.0,141.4636,141.5426,141.3846,141.3945,6873.0
2024-02-21 15:10:00,143.24,143.29,143.12,143.16,9683.0,141.4636,141.513,141.3451,141.3846,9683.0
2024-02-21 15:15:00,143.13,143.16,142.98,143.01,12733.0,141.355,141.3846,141.2068,141.2365,12733.0
2024-02-21 15:20:00,143.02,143.04,142.87,143.0,9852.0,141.2463,141.2661,141.0982,141.2266,9852.0
2024-02-21 15:25:00,143.0,143.23,143.0,143.2,8083.0,141.2266,141.4537,141.2266,141.4241,8083.0
2024-02-21 15:30:00,143.24,143.53,143.21,143.52,11638.0,141.4636,141.75,141.434,141.7401,11638.0
2024-02-21 15:35:00,143.51,143.88,143.51,143.83,11915.0,141.7302,142.0957,141.7302,142.0463,11915.0
2024-02-21 15:40:00,143.84,143.88,143.78,143.78,9898.0,142.0562,142.0957,141.9969,141.9969,9898.0
2024-02-21 15:45:00,143.79,143.86,143.7,143.74,23752.0,142.0068,142.0759,141.9179,141.9574,23752.0
2024-02-21 15:50:00,143.75,143.87,143.57,143.86,21687.0,141.9673,142.0858,141.7895,142.0759,21687.0
2024-02-21 15:55:00,143.86,144.21,143.86,143.99,69173.0,142.0759,142.4216,142.0759,142.2043,69173.0
2024-02-22 09:30:00,145.34,146.21,145.15,145.3,25843.0,143.5376,144.3968,143.3499,143.4981,25843.0
2024-02-22 09:35:00,145.48,145.83,145.44,145.69,7899.0,143.6758,144.0215,143.6363,143.8832,7899.0
2024-02-22 09:40:00,145.72,146.21,145.52,146.0,13277.0,143.9128,144.3968,143.7153,144.1894,13277.0
2024-02-22 09:45:00,146.09,146.53,146.07,146.34,10644.0,144.2783,144.7128,144.2585,144.5252,10644.0
2024-02-22 09:50:00,146.23,146.32,146.01,146.01,3133.0,144.4165,144.5054,144.1992,144.1992,3133.0
2024-02-22 09:55:00,146.03,146.31,145.84,146.04,5272.0,144.219,144.4955,144.0314,144.2289,5272.0
2024-02-22 10:00:00,146.06,146.08,145.84,145.84,11889.0,144.2486,144.2684,144.0314,144.0314,11889.0
2024-02-22 10:05:00,145.83,145.83,145.48,145.65,6960.0,144.0215,144.0215,143.6758,143.8437,6960.0
2024-02-22 10:10:00,145.56,145.95,145.55,145.83,2903.0,143.7548,144.14,143.7449,144.0215,2903.0
2024-02-22 10:15:00,145.86,146.14,145.86,145.96,9972.0,144.0511,144.3276,144.0511,144.1499,9972.0
2024-02-22 10:20:00,145.97,146.21,145.94,146.21,4131.0,144.1597,144.3968,144.1301,144.3968,4131.0
2024-02-22 10:25:00,146.31,146.4,146.05,146.23,7730.0,144.4955,144.5844,144.2387,144.4165,7730.0
2024-02-22 10:30:00,146.18,146.3,146.05,146.3,8792.0,144.3671,144.4856,144.2387,144.4856,8792.0
2024-02-22 10:35:00,146.3,146.5,146.27,146.36,10321.0,144.4856,144.6832,144.456,144.5449,10321.0
2024-02-22 10:40:00,146.37,146.6,146.27,146.27,40967.0,144.5548,144.7819,144.456,144.456,40967.0
2024-02-22 10:45:00,146.23,146.25,146.0,146.17,14798.0,144.4165,144.4363,144.1894,144.3573,14798.0
2024-02-22 10:50:00,146.17,146.5,146.17,146.48,26152.0,144.3573,144.6832,144.3573,144.6634,26152.0
2024-02-22 10:55:00,146.6,146.72,146.5,146.5,12064.0,144.7819,144.9004,144.6832,144.6832,12064.0
2024-02-22 11:00:00,146.52,146.57,146.38,146.46,10428.0,144.7029,144.7523,144.5647,144.6437,10428.0
2024-02-22 11:05:00,146.31,146.44,146.25,146.28,3786.0,144.4955,144.6239,144.4363,144.4659,3786.0
2024-02-22 11:10:00,146.3,146.35,146.21,146.27,2924.0,144.4856,144.535,144.3968,144.456,2924.0
2024-02-22 11:15:00,146.24,146.35,146.21,146.3,4668.0,144.4264,144.535,144.3968,144.4856,4668.0
2024-02-22 11:20:00,146.31,146.35,146.23,146.3,4179.0,144.4955,144.535,144.4165,144.4856,4179.0
2024-02-22 11:25:00,146.24,146.24,146.08,146.08,3425.0,144.4264,144.4264,144.2684,144.2684,3425.0
2024-02-22 11:30:00,146.08,146.09,145.96,146.0,2516.0,144.2684,144.2783,144.1499,144.1894,2516.0
2024-02-22 11:35:00,145.97,145.99,145.88,145.94,1875.0,144.1597,144.1795,144.0709,144.1301,1875.0
2024-02-22 11:40:00,145.94,145.98,145.77,145.77,3130.0,144.1301,144.1696,143.9622,143.9622,3130.0
2024-02-22 11:45:00,145.79,145.87,145.45,145.71,12926.0,143.982,144.061,143.6462,143.903,12926.0
2024-02-22 11:50:00,145.72,145.73,145.46,145.55,26590.0,143.9128,143.9227,143.6561,143.7449,26590.0
2024-02-22 11:55:00,145.51,145.66,145.46,145.48,5260.0,143.7054,143.8536,143.6561,143.6758,5260.0
2024-02-22 12:00:00,145.41,145.45,145.33,145.45,3781.0,143.6067,143.6462,143.5277,143.6462,3781.0
2024-02-22 12:05:00,145.46,145.52,145.23,145.3,6432.0,143.6561,143.7153,143.4289,143.4981,6432.0
2024-02-22 12:10:00,145.27,145.27,145.01,145.01,6356.0,143.4684,143.4684,143.2116,143.2116,6356.0
2024-02-22 12:15:00,144.98,145.11,144.95,145.11,7180.0,143.182,143.3104,143.1524,143.3104,7180.0
2024-02-22 12:20:00,145.09,145.1,144.95,144.99,8814.0,143.2907,143.3005,143.1524,143.1919,8814.0
2024-02-22 12:25:00,145.0,145.11,144.96,145.03,13170.0,143.2018,143.3104,143.1623,143.2314,13170.0
2024-02-22 12:30:00,145.06,145.31,145.06,145.27,9746.0,143.261,143.5079,143.261,143.4684,9746.0
2024-02-22 12:35:00,145.25,145.36,145.1,145.36,31294.0,143.4487,143.5573,143.3005,143.5573,31294.0
2024-02-22 12:40:00,145.43,145.43,145.3,145.35,5943.0,143.6264,143.6264,143.4981,143.5474,5943.0
2024-02-22 12:45:00,145.37,145.54,145.28,145.53,32931.0,143.5672,143.7351,143.4783,143.7252,32931.0
2024-02-22 12:50:00,145.55,146.15,145.53,146.15,31721.0,143.7449,144.3375,143.7252,144.3375,31721.0
2024-02-22 12:55:00,146.09,146.18,145.96,145.96,12606.0,144.2783,144.3671,144.1499,144.1499,12606.0
2024-02-22 13:00:00,146.0,146.0,145.85,145.97,3764.0,144.1894,144.1894,144.0412,144.1597,3764.0
2024-02-22 13:05:00,145.95,145.95,145.87,145.9,4944.0,144.14,144.14,144.061,144.0906,4944.0
2024-02-22 13:10:00,145.92,145.94,145.52,145.52,7015.0,144.1104,144.1301,143.7153,143.7153,7015.0
2024-02-22 13:15:00,145.56,145.75,145.55,145.67,7573.0,143.7548,143.9425,143.7449,143.8635,7573.0
2024-02-22 13:20:00,145.68,145.77,145.65,145.72,3931.0,143.8733,143.9622,143.8437,143.9128,3931.0
2024-02-22 13:25:00,145.71,145.71,145.49,145.54,4637.0,143.903,143.903,143.6857,143.7351,4637.0
2024-02-22 13:30:00,145.59,145.62,145.41,145.42,4840.0,143.7845,143.8141,143.6067,143.6166,4840.0
2024-02-22 13:35:00,145.4,145.66,145.4,145.65,3084.0,143.5968,143.8536,143.5968,143.8437,3084.0
2024-02-22 13:40:00,145.71,145.78,145.67,145.69,4396.0,143.903,143.9721,143.8635,143.8832,4396.0
2024-02-22 13:45:00,145.7,145.79,145.7,145.77,1956.0,143.8931,143.982,143.8931,143.9622,1956.0
2024-02-22 13:50:00,145.76,145.76,145.55,145.59,2772.0,143.9523,143.9523,143.7449,143.7845,2772.0
2024-02-22 13:55:00,145.57,145.72,145.57,145.72,2586.0,143.7647,143.9128,143.7647,143.9128,2586.0
2024-02-22 14:00:00,145.69,145.74,145.58,145.61,6697.0,143.8832,143.9326,143.7746,143.8042,6697.0
2024-02-22 14:05:00,145.68,145.76,145.62,145.63,3710.0,143.8733,143.9523,143.8141,143.824,3710.0
2024-02-22 14:10:00,145.62,145.65,145.47,145.51,9804.0,143.8141,143.8437,143.6659,143.7054,9804.0
2024-02-22 14:15:00,145.49,145.52,145.36,145.41,5548.0,143.6857,143.7153,143.5573,143.6067,5548.0
2024-02-22 14:20:00,145.39,145.42,145.31,145.34,5862.0,143.5869,143.6166,143.5079,143.5376,5862.0
2024-02-22 14:25:00,145.34,145.49,145.32,145.47,8760.0,143.5376,143.6857,143.5178,143.6659,8760.0
2024-02-22 14:30:00,145.47,145.47,145.17,145.17,4757.0,143.6659,143.6659,143.3697,143.3697,4757.0
2024-02-22 14:35:00,145.21,145.36,145.2,145.33,6360.0,143.4092,143.5573,143.3993,143.5277,6360.0
2024-02-22 14:40:00,145.31,145.37,145.28,145.33,10540.0,143.5079,143.5672,143.4783,143.5277,10540.0
2024-02-22 14:45:00,145.35,145.38,145.27,145.35,8652.0,143.5474,143.5771,143.4684,143.5474,8652.0
2024-02-22 14:50:00,145.33,145.58,145.3,145.58,5217.0,143.5277,143.7746,143.4981,143.7746,5217.0
2024-02-22 14:55:00,145.55,145.65,145.37,145.37,10806.0,143.7449,143.8437,143.5672,143.5672,10806.0
2024-02-22 15:00:00,145.34,145.44,145.29,145.37,6834.0,143.5376,143.6363,143.4882,143.5672,6834.0
2024-02-22 15:05:00,145.38,145.38,145.28,145.37,5888.0,143.5771,143.5771,143.4783,143.5672,5888.0
2024-02-22 15:10:00,145.36,145.42,145.3,145.38,6356.0,143.5573,143.6166,143.4981,143.5771,6356.0
2024-02-22 15:15:00,145.36,145.46,145.32,145.46,10596.0,143.5573,143.6561,143.5178,143.6561,10596.0
2024-02-22 15:20:00,145.49,145.49,145.38,145.39,7693.0,143.6857,143.6857,143.5771,143.5869,7693.0
2024-02-22 15:25:00,145.45,145.57,145.42,145.48,7950.0,143.6462,143.7647,143.6166,143.6758,7950.0
2024-02-22 15:30:00,145.49,145.5,145.31,145.47,14772.0,143.6857,143.6956,143.5079,143.6659,14772.0
2024-02-22 15:35:00,145.46,145.55,145.44,145.55,15449.0,143.6561,143.7449,143.6363,143.7449,15449.0
2024-02-22 15:40:00,145.57,145.71,145.57,145.61,20645.0,143.7647,143.903,143.7647,143.8042,20645.0
2024-02-22 15:45:00,145.56,145.58,145.35,145.38,27911.0,143.7548,143.7746,143.5474,143.5771,27911.0
2024-02-22 15:50:00,145.37,145.51,145.2,145.4,65347.0,143.5672,143.7054,143.3993,143.5968,65347.0
2024-02-22 15:55:00,145.43,145.52,145.07,145.09,103374.0,143.6264,143.7153,143.2709,143.2907,103374.0
2024-02-23 09:30:00,145.61,146.19,145.61,146.03,14864.0,143.8042,144.377,143.8042,144.219,14864.0
2024-02-23 09:35:00,146.14,146.5,145.99,146.49,8525.0,144.3276,144.6832,144.1795,144.6733,8525.0
2024-02-23 09:40:00,146.52,146.95,146.5,146.93,14255.0,144.7029,145.1276,144.6832,145.1078,14255.0
2024-02-23 09:45:00,146.96,147.13,146.7,146.82,8277.0,145.1375,145.3054,144.8807,144.9992,8277.0
2024-02-23 09:50:00,146.8,147.25,146.8,147.1,13679.0,144.9794,145.4239,144.9794,145.2757,13679.0
2024-02-23 09:55:00,147.19,147.55,147.11,147.4,13934.0,145.3646,145.7201,145.2856,145.572,13934.0
2024-02-23 10:00:00,147.35,147.36,146.82,146.94,10373.0,145.5226,145.5325,144.9992,145.1177,10373.0
2024-02-23 10:05:00,147.02,147.26,147.02,147.2,8982.0,145.1967,145.4337,145.1967,145.3745,8982.0
2024-02-23 10:10:00,147.08,147.09,146.88,147.02,3083.0,145.256,145.2659,145.0585,145.1967,3083.0
2024-02-23 10:15:00,147.0,147.0,146.76,146.89,4199.0,145.177,145.177,144.9399,145.0683,4199.0
2024-02-23 10:20:00,146.96,147.25,146.96,147.19,4179.0,145.1375,145.4239,145.1375,145.3646,4179.0
2024-02-23 10:25:00,147.24,147.32,147.19,147.32,9584.0,145.414,145.493,145.3646,145.493,9584.0
2024-02-23 10:30:00,147.42,147.47,147.17,147.2,5245.0,145.5918,145.6411,145.3449,145.3745,5245.0
2024-02-23 10:35:00,147.26,147.37,147.24,147.37,4929.0,145.4337,145.5424,145.414,145.5424,4929.0
2024-02-23 10:40:00,147.35,147.35,146.75,146.75,6504.0,145.5226,145.5226,144.9301,144.9301,6504.0
2024-02-23 10:45:00,146.78,146.95,146.65,146.65,5710.0,144.9597,145.1276,144.8313,144.8313,5710.0
2024-02-23 10:50:00,146.74,146.84,146.55,146.56,5276.0,144.9202,145.019,144.7325,144.7424,5276.0
2024-02-23 10:55:00,146.56,146.8,146.5,146.7,4344.0,144.7424,144.9794,144.6832,144.8807,4344.0
2024-02-23 11:00:00,146.65,146.66,146.46,146.48,3924.0,144.8313,144.8412,144.6437,144.6634,3924.0
2024-02-23 11:05:00,146.54,146.68,146.49,146.61,11690.0,144.7227,144.8609,144.6733,144.7918,11690.0
2024-02-23 11:10:00,146.53,146.53,146.3,146.33,3984.0,144.7128,144.7128,144.4856,144.5153,3984.0
2024-02-23 11:15:00,146.3,146.39,146.23,146.35,4111.0,144.4856,144.5745,144.4165,144.535,4111.0
2024-02-23 11:20:00,146.35,146.48,146.33,146.34,3852.0,144.535,144.6634,144.5153,144.5252,3852.0
2024-02-23 11:25:00,146.33,146.51,146.3,146.46,7727.0,144.5153,144.693,144.4856,144.6437,7727.0
2024-02-23 11:30:00,146.49,146.59,146.45,146.55,2883.0,144.6733,144.7721,144.6338,144.7325,2883.0
2024-02-23 11:35:00,146.57,146.8,146.57,146.8,5123.0,144.7523,144.9794,144.7523,144.9794,5123.0
2024-02-23 11:40:00,146.78,146.88,146.74,146.79,8321.0,144.9597,145.0585,144.9202,144.9696,8321.0
2024-02-23 11:45:00,146.74,146.74,146.65,146.74,2857.0,144.9202,144.9202,144.8313,144.9202,2857.0
2024-02-23 11:50:00,146.71,146.72,146.57,146.67,3598.0,144.8906,144.9004,144.7523,144.8511,3598.0
2024-02-23 11:55:00,146.77,146.79,146.58,146.59,2459.0,144.9498,144.9696,144.7622,144.7721,2459.0
2024-02-23 12:00:00,146.63,146.85,146.62,146.83,3126.0,144.8116,145.0288,144.8017,145.0091,3126.0
2024-02-23 12:05:00,146.84,147.05,146.84,147.0,5404.0,145.019,145.2263,145.019,145.177,5404.0
2024-02-23 12:10:00,147.03,147.03,146.92,146.92,4352.0,145.2066,145.2066,145.098,145.098,4352.0
2024-02-23 12:15:00,146.95,146.95,146.77,146.9,5978.0,145.1276,145.1276,144.9498,145.0782,5978.0
2024-02-23 12:20:00,146.88,146.91,146.65,146.65,3567.0,145.0585,145.0881,144.8313,144.8313,3567.0
2024-02-23 12:25:00,146.63,146.75,146.56,146.71,6400.0,144.8116,144.9301,144.7424,144.8906,6400.0
2024-02-23 12:30:00,146.67,146.78,146.61,146.77,1696.0,144.8511,144.9597,144.7918,144.9498,1696.0
2024-02-23 12:35:00,146.77,146.8,146.67,146.8,1786.0,144.9498,144.9794,144.8511,144.9794,1786.0
2024-02-23 12:40:00,146.77,146.8,146.65,146.77,4071.0,144.9498,144.9794,144.8313,144.9498,4071.0
2024-02-23 12:45:00,146.76,146.79,146.65,146.76,2643.0,144.9399,144.9696,144.8313,144.9399,2643.0
2024-02-23 12:50:00,146.73,146.73,146.63,146.68,1653.0,144.9103,144.9103,144.8116,144.8609,1653.0
2024-02-23 12:55:00,146.73,146.76,146.63,146.72,2115.0,144.9103,144.9399,144.8116,144.9004,2115.0
2024-02-23 13:00:00,146.72,146.75,146.7,146.71,4563.0,144.9004,144.9301,144.8807,144.8906,4563.0
2024-02-23 13:05:00,146.72,146.76,146.71,146.72,2007.0,144.9004,144.9399,144.8906,144.9004,2007.0
2024-02-23 13:10:00,146.75,146.86,146.73,146.8,1832.0,144.9301,145.0387,144.9103,144.9794,1832.0
2024-02-23 13:15:00,146.82,146.93,146.82,146.93,3304.0,144.9992,145.1078,144.9992,145.1078,3304.0
2024-02-23 13:20:00,146.93,147.03,146.88,147.03,3773.0,145.1078,145.2066,145.0585,145.2066,3773.0
2024-02-23 13:25:00,147.06,147.18,147.06,147.18,2548.0,145.2362,145.3547,145.2362,145.3547,2548.0
2024-02-23 13:30:00,147.13,147.15,147.06,147.14,6093.0,145.3054,145.3251,145.2362,145.3152,6093.0
2024-02-23 13:35:00,147.11,147.11,146.95,147.06,4626.0,145.2856,145.2856,145.1276,145.2362,4626.0
2024-02-23 13:40:00,147.03,147.06,146.92,146.94,3624.0,145.2066,145.2362,145.098,145.1177,3624.0
2024-02-23 13:45:00,146.96,147.03,146.94,146.99,2414.0,145.1375,145.2066,145.1177,145.1671,2414.0
2024-02-23 13:50:00,146.97,147.0,146.8,146.89,6923.0,145.1473,145.177,144.9794,145.0683,6923.0
2024-02-23 13:55:00,146.87,146.9,146.84,146.84,1124.0,145.0486,145.0782,145.019,145.019,1124.0
2024-02-23 14:00:00,146.83,146.9,146.71,146.79,4934.0,145.0091,145.0782,144.8906,144.9696,4934.0
2024-02-23 14:05:00,146.8,146.83,146.68,146.68,2559.0,144.9794,145.0091,144.8609,144.8609,2559.0
2024-02-23 14:10:00,146.67,146.67,146.52,146.54,4307.0,144.8511,144.8511,144.7029,144.7227,4307.0
2024-02-23 14:15:00,146.54,146.54,146.38,146.39,5113.0,144.7227,144.7227,144.5647,144.5745,5113.0
2024-02-23 14:20:00,146.43,146.45,146.23,146.23,6106.0,144.614,144.6338,144.4165,144.4165,6106.0
2024-02-23 14:25:00,146.26,146.3,146.14,146.24,6057.0,144.4461,144.4856,144.3276,144.4264,6057.0
2024-02-23 14:30:00,146.25,146.27,146.19,146.2,3720.0,144.4363,144.456,144.377,144.3869,3720.0
2024-02-23 14:35:00,146.2,146.2,146.06,146.09,5173.0,144.3869,144.3869,144.2486,144.2783,5173.0
2024-02-23 14:40:00,146.08,146.14,145.97,146.0,5257.0,144.2684,144.3276,144.1597,144.1894,5257.0
2024-02-23 14:45:00,146.0,146.07,145.99,146.01,3291.0,144.1894,144.2585,144.1795,144.1992,3291.0
2024-02-23 14:50:00,146.01,146.13,145.97,146.09,2304.0,144.1992,144.3178,144.1597,144.2783,2304.0
2024-02-23 14:55:00,146.12,146.16,146.08,146.1,5814.0,144.3079,144.3474,144.2684,144.2881,5814.0
2024-02-23 15:00:00,146.14,146.17,146.05,146.07,6558.0,144.3276,144.3573,144.2387,144.2585,6558.0
2024-02-23 15:05:00,146.1,146.18,145.95,146.13,7686.0,144.2881,144.3671,144.14,144.3178,7686.0
2024-02-23 15:10:00,146.15,146.23,146.09,146.1,4854.0,144.3375,144.4165,144.2783,144.2881,4854.0
2024-02-23 15:15:00,146.13,146.15,146.07,146.08,13756.0,144.3178,144.3375,144.2585,144.2684,13756.0
2024-02-23 15:20:00,146.06,146.08,146.01,146.03,2540.0,144.2486,144.2684,144.1992,144.219,2540.0
2024-02-23 15:25:00,146.08,146.3,146.08,146.3,11478.0,144.2684,144.4856,144.2684,144.4856,11478.0
2024-02-23 15:30:00,146.35,146.41,146.23,146.24,7705.0,144.535,144.5943,144.4165,144.4264,7705.0
2024-02-23 15:35:00,146.23,146.34,146.17,146.22,5517.0,144.4165,144.5252,144.3573,144.4066,5517.0
2024-02-23 15:40:00,146.24,146.4,146.24,146.4,7080.0,144.4264,144.5844,144.4264,144.5844,7080.0
2024-02-23 15:45:00,146.42,146.57,146.4,146.47,20544.0,144.6042,144.7523,144.5844,144.6535,20544.0
2024-02-23 15:50:00,146.48,146.66,146.31,146.31,28012.0,144.6634,144.8412,144.4955,144.4955,28012.0
2024-02-23 15:55:00,146.3,146.41,146.04,146.06,102005.0,144.4856,144.5943,144.2289,144.2486,102005.0
2024-02-26 09:30:00,146.4,146.83,146.12,146.72,20607.0,144.5844,145.0091,144.3079,144.9004,20607.0
2024-02-26 09:35:00,146.86,147.0,146.44,146.71,12087.0,145.0387,145.177,144.6239,144.8906,12087.0
2024-02-26 09:40:00,146.74,146.93,146.6,146.93,8817.0,144.9202,145.1078,144.7819,145.1078,8817.0
2024-02-26 09:45:00,146.85,147.15,146.85,147.15,9813.0,145.0288,145.3251,145.0288,145.3251,9813.0
2024-02-26 09:50:00,147.16,147.24,147.03,147.17,13139.0,145.335,145.414,145.2066,145.3449,13139.0
2024-02-26 09:55:00,147.21,147.44,147.08,147.44,10920.0,145.3844,145.6115,145.256,145.6115,10920.0
2024-02-26 10:00:00,147.39,147.44,146.84,147.08,11050.0,145.5621,145.6115,145.019,145.256,11050.0
2024-02-26 10:05:00,146.97,147.05,146.88,146.93,8781.0,145.1473,145.2263,145.0585,145.1078,8781.0
2024-02-26 10:10:00,146.9,147.13,146.83,147.0,5792.0,145.0782,145.3054,145.0091,145.177,5792.0
2024-02-26 10:15:00,147.05,147.06,146.92,147.0,5144.0,145.2263,145.2362,145.098,145.177,5144.0
2024-02-26 10:20:00,146.98,147.25,146.98,147.22,5177.0,145.1572,145.4239,145.1572,145.3942,5177.0
2024-02-26 10:25:00,147.25,147.35,147.2,147.3,17496.0,145.4239,145.5226,145.3745,145.4732,17496.0
2024-02-26 10:30:00,147.36,147.53,147.21,147.21,9385.0,145.5325,145.7004,145.3844,145.3844,9385.0
2024-02-26 10:35:00,147.28,147.45,147.27,147.27,8937.0,145.4535,145.6214,145.4436,145.4436,8937.0
2024-02-26 10:40:00,147.26,147.32,147.08,147.11,5980.0,145.4337,145.493,145.256,145.2856,5980.0
2024-02-26 10:45:00,147.08,147.19,147.07,147.13,5315.0,145.256,145.3646,145.2461,145.3054,5315.0
2024-02-26 10:50:00,147.16,147.18,147.0,147.07,10732.0,145.335,145.3547,145.177,145.2461,10732.0
2024-02-26 10:55:00,147.07,147.09,146.88,147.06,7484.0,145.2461,145.2659,145.0585,145.2362,7484.0
2024-02-26 11:00:00,147.05,147.17,147.03,147.03,12548.0,145.2263,145.3449,145.2066,145.2066,12548.0
2024-02-26 11:05:00,147.05,147.14,146.99,147.14,4234.0,145.2263,145.3152,145.1671,145.3152,4234.0
2024-02-26 11:10:00,147.18,147.22,147.1,147.17,7466.0,145.3547,145.3942,145.2757,145.3449,7466.0
2024-02-26 11:15:00,147.15,147.34,147.14,147.32,9465.0,145.3251,145.5128,145.3152,145.493,9465.0
2024-02-26 11:20:00,147.3,147.36,147.24,147.26,7764.0,145.4732,145.5325,145.414,145.4337,7764.0
2024-02-26 11:25:00,147.25,147.28,147.17,147.17,6790.0,145.4239,145.4535,145.3449,145.3449,6790.0
2024-02-26 11:30:00,147.19,147.22,146.94,146.94,6845.0,145.3646,145.3942,145.1177,145.1177,6845.0
2024-02-26 11:35:00,146.96,147.11,146.88,146.93,6810.0,145.1375,145.2856,145.0585,145.1078,6810.0
2024-02-26 11:40:00,146.97,147.07,146.97,147.03,8384.0,145.1473,145.2461,145.1473,145.2066,8384.0
2024-02-26 11:45:00,147.05,147.25,147.03,147.2,5776.0,145.2263,145.4239,145.2066,145.3745,5776.0
2024-02-26 11:50:00,147.21,147.39,147.19,147.39,2586.0,145.3844,145.5621,145.3646,145.5621,2586.0
2024-02-26 11:55:00,147.44,147.45,147.31,147.34,6195.0,145.6115,145.6214,145.4831,145.5128,6195.0
2024-02-26 12:00:00,147.33,147.46,147.29,147.4,4671.0,145.5029,145.6313,145.4634,145.572,4671.0
2024-02-26 12:05:00,147.4,147.4,147.2,147.2,3379.0,145.572,145.572,145.3745,145.3745,3379.0
2024-02-26 12:10:00,147.2,147.21,147.1,147.21,2411.0,145.3745,145.3844,145.2757,145.3844,2411.0
2024-02-26 12:15:00,147.22,147.32,147.18,147.27,5090.0,145.3942,145.493,145.3547,145.4436,5090.0
2024-02-26 12:20:00,147.3,147.39,147.29,147.37,3855.0,145.4732,145.5621,145.4634,145.5424,3855.0
2024-02-26 12:25:00,147.36,147.46,147.34,147.46,4243.0,145.5325,145.6313,145.5128,145.6313,4243.0
2024-02-26 12:30:00,147.52,147.57,147.48,147.57,5730.0,145.6905,145.7399,145.651,145.7399,5730.0
2024-02-26 12:35:00,147.58,147.59,147.55,147.55,5407.0,145.7498,145.7597,145.7201,145.7201,5407.0
2024-02-26 12:40:00,147.55,147.55,147.39,147.39,8537.0,145.7201,145.7201,145.5621,145.5621,8537.0
2024-02-26 12:45:00,147.37,147.38,147.29,147.3,3593.0,145.5424,145.5523,145.4634,145.4732,3593.0
2024-02-26 12:50:00,147.29,147.29,147.01,147.01,2421.0,145.4634,145.4634,145.1868,145.1868,2421.0
2024-02-26 12:55:00,147.03,147.1,147.0,147.02,2954.0,145.2066,145.2757,145.177,145.1967,2954.0
2024-02-26 13:00:00,147.09,147.1,146.85,146.94,5488.0,145.2659,145.2757,145.0288,145.1177,5488.0
2024-02-26 13:05:00,146.95,147.0,146.93,146.97,3272.0,145.1276,145.177,145.1078,145.1473,3272.0
2024-02-26 13:10:00,146.93,147.07,146.93,147.07,2642.0,145.1078,145.2461,145.1078,145.2461,2642.0
2024-02-26 13:15:00,147.08,147.08,146.84,146.88,4855.0,145.256,145.256,145.019,145.0585,4855.0
2024-02-26 13:20:00,146.83,146.91,146.83,146.87,4578.0,145.0091,145.0881,145.0091,145.0486,4578.0
2024-02-26 13:25:00,146.87,146.87,146.64,146.65,2889.0,145.0486,145.0486,144.8214,144.8313,2889.0
2024-02-26 13:30:00,146.6,146.63,146.39,146.42,5884.0,144.7819,144.8116,144.5745,144.6042,5884.0
2024-02-26 13:35:00,146.39,146.39,146.28,146.38,5469.0,144.5745,144.5745,144.4659,144.5647,5469.0
2024-02-26 13:40:00,146.4,146.45,146.2,146.25,6873.0,144.5844,144.6338,144.3869,144.4363,6873.0
2024-02-26 13:45:00,146.27,146.34,146.18,146.27,13465.0,144.456,144.5252,144.3671,144.456,13465.0
2024-02-26 13:50:00,146.26,146.28,146.16,146.19,8072.0,144.4461,144.4659,144.3474,144.377,8072.0
2024-02-26 13:55:00,146.21,146.51,146.2,146.45,7153.0,144.3968,144.693,144.3869,144.6338,7153.0
2024-02-26 14:00:00,146.42,146.49,146.27,146.29,12310.0,144.6042,144.6733,144.456,144.4758,12310.0
2024-02-26 14:05:00,146.29,146.46,146.26,146.29,5166.0,144.4758,144.6437,144.4461,144.4758,5166.0
2024-02-26 14:10:00,146.26,146.34,146.14,146.21,10318.0,144.4461,144.5252,144.3276,144.3968,10318.0
2024-02-26 14:15:00,146.22,146.23,146.09,146.16,4737.0,144.4066,144.4165,144.2783,144.3474,4737.0
2024-02-26 14:20:00,146.18,146.31,146.1,146.23,5246.0,144.3671,144.4955,144.2881,144.4165,5246.0
2024-02-26 14:25:00,146.25,146.42,146.25,146.42,2197.0,144.4363,144.6042,144.4363,144.6042,2197.0
2024-02-26 14:30:00,146.41,146.42,146.12,146.17,8879.0,144.5943,144.6042,144.3079,144.3573,8879.0
2024-02-26 14:35:00,146.17,146.28,146.14,146.17,7869.0,144.3573,144.4659,144.3276,144.3573,7869.0
2024-02-26 14:40:00,146.17,146.3,146.15,146.3,2525.0,144.3573,144.4856,144.3375,144.4856,2525.0
2024-02-26 14:45:00,146.29,146.33,146.21,146.25,5054.0,144.4758,144.5153,144.3968,144.4363,5054.0
2024-02-26 14:50:00,146.26,146.35,146.2,146.2,3338.0,144.4461,144.535,144.3869,144.3869,3338.0
2024-02-26 14:55:00,146.17,146.2,146.14,146.14,3723.0,144.3573,144.3869,144.3276,144.3276,3723.0
2024-02-26 15:00:00,146.15,146.19,146.07,146.17,4447.0,144.3375,144.377,144.2585,144.3573,4447.0
2024-02-26 15:05:00,146.2,146.27,146.13,146.21,4118.0,144.3869,144.456,144.3178,144.3968,4118.0
2024-02-26 15:10:00,146.22,146.56,146.22,146.54,7815.0,144.4066,144.7424,144.4066,144.7227,7815.0
2024-02-26 15:15:00,146.6,146.68,146.6,146.62,8513.0,144.7819,144.8609,144.7819,144.8017,8513.0
2024-02-26 15:20:00,146.6,146.63,146.44,146.47,4843.0,144.7819,144.8116,144.6239,144.6535,4843.0
2024-02-26 15:25:00,146.45,146.57,146.44,146.55,5301.0,144.6338,144.7523,144.6239,144.7325,5301.0
2024-02-26 15:30:00,146.55,146.55,146.11,146.16,6946.0,144.7325,144.7325,144.298,144.3474,6946.0
2024-02-26 15:35:00,146.13,146.13,146.03,146.03,6287.0,144.3178,144.3178,144.219,144.219,6287.0
2024-02-26 15:40:00,146.0,146.25,145.97,146.25,13561.0,144.1894,144.4363,144.1597,144.4363,13561.0
2024-02-26 15:45:00,146.27,146.38,146.26,146.36,11236.0,144.456,144.5647,144.4461,144.5449,11236.0
2024-02-26 15:50:00,146.38,146.4,146.17,146.21,19874.0,144.5647,144.5844,144.3573,144.3968,19874.0
2024-02-26 15:55:00,146.22,146.28,145.81,145.85,82938.0,144.4066,144.4659,144.0017,144.0412,82938.0
2024-02-27 09:30:00,146.44,146.54,145.83,145.84,32152.0,144.6239,144.7227,144.0215,144.0314,32152.0
2024-02-27 09:35:00,145.82,145.97,145.61,145.81,12461.0,144.0116,144.1597,143.8042,144.0017,12461.0
2024-02-27 09:40:00,145.84,146.05,145.69,145.7,3164.0,144.0314,144.2387,143.8832,143.8931,3164.0
2024-02-27 09:45:00,145.67,146.15,145.67,146.02,6928.0,143.8635,144.3375,143.8635,144.2091,6928.0
2024-02-27 09:50:00,145.98,146.33,145.94,145.99,5840.0,144.1696,144.5153,144.1301,144.1795,5840.0
2024-02-27 09:55:00,145.97,146.21,145.97,146.19,10697.0,144.1597,144.3968,144.1597,144.377,10697.0
2024-02-27 10:00:00,146.23,146.71,146.17,146.59,10349.0,144.4165,144.8906,144.3573,144.7721,10349.0
2024-02-27 10:05:00,146.57,146.88,146.44,146.84,11107.0,144.7523,145.0585,144.6239,145.019,11107.0
2024-02-27 10:10:00,146.77,146.86,146.71,146.71,3304.0,144.9498,145.0387,144.8906,144.8906,3304.0
2024-02-27 10:15:00,146.7,146.87,146.61,146.84,6783.0,144.8807,145.0486,144.7918,145.019,6783.0
2024-02-27 10:20:00,146.84,146.84,146.48,146.48,5454.0,145.019,145.019,144.6634,144.6634,5454.0
2024-02-27 10:25:00,146.45,146.73,146.44,146.69,5423.0,144.6338,144.9103,144.6239,144.8708,5423.0
2024-02-27 10:30:00,146.73,146.77,146.47,146.59,8068.0,144.9103,144.9498,144.6535,144.7721,8068.0
2024-02-27 10:35:00,146.56,146.73,146.39,146.44,10166.0,144.7424,144.9103,144.5745,144.6239,10166.0
2024-02-27 10:40:00,146.45,146.6,146.38,146.39,5620.0,144.6338,144.7819,144.5647,144.5745,5620.0
2024-02-27 10:45:00,146.36,146.44,146.29,146.33,4899.0,144.5449,144.6239,144.4758,144.5153,4899.0
2024-02-27 10:50:00,146.34,146.43,146.24,146.24,6285.0,144.5252,144.614,144.4264,144.4264,6285.0
2024-02-27 10:55:00,146.26,146.35,146.01,146.01,5110.0,144.4461,144.535,144.1992,144.1992,5110.0
2024-02-27 11:00:00,146.0,146.24,145.97,146.13,7456.0,144.1894,144.4264,144.1597,144.3178,7456.0
2024-02-27 11:05:00,146.1,146.15,146.01,146.04,3016.0,144.2881,144.3375,144.1992,144.2289,3016.0
2024-02-27 11:10:00,145.98,146.04,145.84,145.9,2808.0,144.1696,144.2289,144.0314,144.0906,2808.0
2024-02-27 11:15:00,145.89,145.91,145.78,145.81,3565.0,144.0807,144.1005,143.9721,144.0017,3565.0
2024-02-27 11:20:00,145.82,145.88,145.78,145.82,3124.0,144.0116,144.0709,143.9721,144.0116,3124.0
2024-02-27 11:25:00,145.81,145.81,145.7,145.71,3303.0,144.0017,144.0017,143.8931,143.903,3303.0
2024-02-27 11:30:00,145.67,145.71,145.56,145.69,9008.0,143.8635,143.903,143.7548,143.8832,9008.0
2024-02-27 11:35:00,145.67,145.76,145.59,145.76,3289.0,143.8635,143.9523,143.7845,143.9523,3289.0
2024-02-27 11:40:00,145.76,145.79,145.71,145.79,11134.0,143.9523,143.982,143.903,143.982,11134.0
2024-02-27 11:45:00,145.78,145.92,145.77,145.8,8153.0,143.9721,144.1104,143.9622,143.9918,8153.0
2024-02-27 11:50:00,145.81,145.86,145.77,145.86,3380.0,144.0017,144.0511,143.9622,144.0511,3380.0
2024-02-27 11:55:00,145.87,145.87,145.73,145.74,3864.0,144.061,144.061,143.9227,143.9326,3864.0
2024-02-27 12:00:00,145.74,145.84,145.73,145.76,3603.0,143.9326,144.0314,143.9227,143.9523,3603.0
2024-02-27 12:05:00,145.76,145.76,145.69,145.69,2523.0,143.9523,143.9523,143.8832,143.8832,2523.0
2024-02-27 12:10:00,145.76,145.8,145.68,145.69,2705.0,143.9523,143.9918,143.8733,143.8832,2705.0
2024-02-27 12:15:00,145.68,145.68,145.38,145.53,9743.0,143.8733,143.8733,143.5771,143.7252,9743.0
2024-02-27 12:20:00,145.55,145.62,145.37,145.39,9409.0,143.7449,143.8141,143.5672,143.5869,9409.0
2024-02-27 12:25:00,145.41,145.54,145.41,145.47,5020.0,143.6067,143.7351,143.6067,143.6659,5020.0
2024-02-27 12:30:00,145.49,145.63,145.43,145.63,3461.0,143.6857,143.824,143.6264,143.824,3461.0
2024-02-27 12:35:00,145.66,145.68,145.58,145.58,3176.0,143.8536,143.8733,143.7746,143.7746,3176.0
2024-02-27 12:40:00,145.56,145.66,145.56,145.66,6243.0,143.7548,143.8536,143.7548,143.8536,6243.0
2024-02-27 12:45:00,145.66,145.74,145.6,145.72,6680.0,143.8536,143.9326,143.7943,143.9128,6680.0
2024-02-27 12:50:00,145.74,145.74,145.66,145.66,5147.0,143.9326,143.9326,143.8536,143.8536,5147.0
2024-02-27 12:55:00,145.65,145.67,145.56,145.59,4971.0,143.8437,143.8635,143.7548,143.7845,4971.0
2024-02-27 13:00:00,145.55,145.72,145.5,145.65,3662.0,143.7449,143.9128,143.6956,143.8437,3662.0
2024-02-27 13:05:00,145.67,145.75,145.64,145.72,2304.0,143.8635,143.9425,143.8338,143.9128,2304.0
2024-02-27 13:10:00,145.74,145.8,145.72,145.78,2554.0,143.9326,143.9918,143.9128,143.9721,2554.0
2024-02-27 13:15:00,145.78,145.81,145.67,145.72,3695.0,143.9721,144.0017,143.8635,143.9128,3695.0
2024-02-27 13:20:00,145.68,145.83,145.65,145.83,2924.0,143.8733,144.0215,143.8437,144.0215,2924.0
2024-02-27 13:25:00,145.84,145.85,145.59,145.59,6730.0,144.0314,144.0412,143.7845,143.7845,6730.0
2024-02-27 13:30:00,145.59,145.74,145.58,145.74,3038.0,143.7845,143.9326,143.7746,143.9326,3038.0
2024-02-27 13:35:00,145.78,145.81,145.68,145.71,2995.0,143.9721,144.0017,143.8733,143.903,2995.0
2024-02-27 13:40:00,145.71,145.71,145.6,145.62,4902.0,143.903,143.903,143.7943,143.8141,4902.0
2024-02-27 13:45:00,145.6,145.61,145.44,145.53,2518.0,143.7943,143.8042,143.6363,143.7252,2518.0
2024-02-27 13:50:00,145.52,145.52,145.43,145.46,3990.0,143.7153,143.7153,143.6264,143.6561,3990.0
2024-02-27 13:55:00,145.44,145.53,145.43,145.47,4110.0,143.6363,143.7252,143.6264,143.6659,4110.0
2024-02-27 14:00:00,145.41,145.41,145.35,145.4,4070.0,143.6067,143.6067,143.5474,143.5968,4070.0
2024-02-27 14:05:00,145.43,145.48,145.34,145.34,4517.0,143.6264,143.6758,143.5376,143.5376,4517.0
2024-02-27 14:10:00,145.31,145.36,145.19,145.2,6323.0,143.5079,143.5573,143.3894,143.3993,6323.0
2024-02-27 14:15:00,145.21,145.32,145.21,145.25,3936.0,143.4092,143.5178,143.4092,143.4487,3936.0
2024-02-27 14:20:00,145.25,145.25,144.96,144.97,9945.0,143.4487,143.4487,143.1623,143.1721,9945.0
2024-02-27 14:25:00,144.97,144.98,144.88,144.88,7577.0,143.1721,143.182,143.0833,143.0833,7577.0
2024-02-27 14:30:00,144.88,145.04,144.88,145.04,2643.0,143.0833,143.2413,143.0833,143.2413,2643.0
2024-02-27 14:35:00,145.03,145.08,144.96,145.0,8572.0,143.2314,143.2808,143.1623,143.2018,8572.0
2024-02-27 14:40:00,144.99,145.05,144.89,145.03,10117.0,143.1919,143.2512,143.0931,143.2314,10117.0
2024-02-27 14:45:00,145.01,145.01,144.73,144.81,8948.0,143.2116,143.2116,142.9351,143.0141,8948.0
2024-02-27 14:50:00,144.82,145.07,144.78,145.04,9457.0,143.024,143.2709,142.9845,143.2413,9457.0
2024-02-27 14:55:00,145.03,145.13,145.03,145.08,5358.0,143.2314,143.3302,143.2314,143.2808,5358.0
2024-02-27 15:00:00,145.12,145.12,145.06,145.09,5488.0,143.3203,143.3203,143.261,143.2907,5488.0
2024-02-27 15:05:00,145.12,145.12,145.04,145.09,4109.0,143.3203,143.3203,143.2413,143.2907,4109.0
2024-02-27 15:10:00,145.08,145.15,145.0,145.12,7557.0,143.2808,143.3499,143.2018,143.3203,7557.0
2024-02-27 15:15:00,145.12,145.24,145.09,145.22,7190.0,143.3203,143.4388,143.2907,143.419,7190.0
2024-02-27 15:20:00,145.2,145.37,145.2,145.28,12179.0,143.3993,143.5672,143.3993,143.4783,12179.0
2024-02-27 15:25:00,145.27,145.4,145.01,145.09,13533.0,143.4684,143.5968,143.2116,143.2907,13533.0
2024-02-27 15:30:00,145.08,145.1,145.0,145.01,17887.0,143.2808,143.3005,143.2018,143.2116,17887.0
2024-02-27 15:35:00,145.0,145.23,145.0,145.2,17380.0,143.2018,143.4289,143.2018,143.3993,17380.0
2024-02-27 15:40:00,145.18,145.57,145.18,145.57,13918.0,143.3795,143.7647,143.3795,143.7647,13918.0
2024-02-27 15:45:00,145.6,145.63,145.47,145.52,15007.0,143.7943,143.824,143.6659,143.7153,15007.0
2024-02-27 15:50:00,145.53,145.53,145.31,145.48,23673.0,143.7252,143.7252,143.5079,143.6758,23673.0
2024-02-27 15:55:00,145.51,145.71,145.38,145.44,81644.0,143.7054,143.903,143.5771,143.6363,81644.0
2024-02-28 09:30:00,145.69,146.08,144.94,145.45,39315.0,143.8832,144.2684,143.1425,143.6462,39315.0
2024-02-28 09:35:00,145.54,145.54,145.06,145.5,6075.0,143.7351,143.7351,143.261,143.6956,6075.0
2024-02-28 09:40:00,145.41,145.92,145.41,145.83,12164.0,143.6067,144.1104,143.6067,144.0215,12164.0
2024-02-28 09:45:00,145.94,146.15,145.8,145.96,14032.0,144.1301,144.3375,143.9918,144.1499,14032.0
2024-02-28 09:50:00,145.87,146.0,145.39,145.47,12253.0,144.061,144.1894,143.5869,143.6659,12253.0
2024-02-28 09:55:00,145.47,145.89,145.38,145.7,14698.0,143.6659,144.0807,143.5771,143.8931,14698.0
2024-02-28 10:00:00,145.71,145.97,145.62,145.97,8250.0,143.903,144.1597,143.8141,144.1597,8250.0
2024-02-28 10:05:00,146.03,146.5,145.94,146.5,5337.0,144.219,144.6832,144.1301,144.6832,5337.0
2024-02-28 10:10:00,146.36,146.48,146.32,146.36,11097.0,144.5449,144.6634,144.5054,144.5449,11097.0
2024-02-28 10:15:00,146.36,146.67,146.35,146.62,14125.0,144.5449,144.8511,144.535,144.8017,14125.0
2024-02-28 10:20:00,146.63,146.69,146.41,146.41,10344.0,144.8116,144.8708,144.5943,144.5943,10344.0
2024-02-28 10:25:00,146.4,146.45,146.31,146.36,8874.0,144.5844,144.6338,144.4955,144.5449,8874.0
2024-02-28 10:30:00,146.38,146.68,146.34,146.68,16507.0,144.5647,144.8609,144.5252,144.8609,16507.0
2024-02-28 10:35:00,146.7,146.79,146.62,146.75,9526.0,144.8807,144.9696,144.8017,144.9301,9526.0
2024-02-28 10:40:00,146.75,146.81,146.64,146.64,6951.0,144.9301,144.9893,144.8214,144.8214,6951.0
2024-02-28 10:45:00,146.65,146.68,146.47,146.49,11536.0,144.8313,144.8609,144.6535,144.6733,11536.0
2024-02-28 10:50:00,146.5,146.55,146.27,146.34,17163.0,144.6832,144.7325,144.456,144.5252,17163.0
2024-02-28 10:55:00,146.34,146.56,146.31,146.55,10599.0,144.5252,144.7424,144.4955,144.7325,10599.0
2024-02-28 11:00:00,146.56,146.62,146.45,146.55,8159.0,144.7424,144.8017,144.6338,144.7325,8159.0
2024-02-28 11:05:00,146.58,146.59,146.47,146.49,7166.0,144.7622,144.7721,144.6535,144.6733,7166.0
2024-02-28 11:10:00,146.49,146.49,146.21,146.22,5066.0,144.6733,144.6733,144.3968,144.4066,5066.0
2024-02-28 11:15:00,146.24,146.28,146.01,146.12,6277.0,144.4264,144.4659,144.1992,144.3079,6277.0
2024-02-28 11:20:00,146.13,146.18,146.11,146.17,5731.0,144.3178,144.3671,144.298,144.3573,5731.0
2024-02-28 11:25:00,146.17,146.4,146.12,146.4,5178.0,144.3573,144.5844,144.3079,144.5844,5178.0
2024-02-28 11:30:00,146.4,146.43,146.28,146.43,9720.0,144.5844,144.614,144.4659,144.614,9720.0
2024-02-28 11:35:00,146.43,146.5,146.42,146.46,4636.0,144.614,144.6832,144.6042,144.6437,4636.0
2024-02-28 11:40:00,146.47,146.64,146.47,146.64,8752.0,144.6535,144.8214,144.6535,144.8214,8752.0
2024-02-28 11:45:00,146.68,146.8,146.68,146.72,4456.0,144.8609,144.9794,144.8609,144.9004,4456.0
2024-02-28 11:50:00,146.74,146.77,146.72,146.73,4103.0,144.9202,144.9498,144.9004,144.9103,4103.0
2024-02-28 11:55:00,146.71,146.83,146.59,146.7,27501.0,144.8906,145.0091,144.7721,144.8807,27501.0
2024-02-28 12:00:00,146.67,146.78,146.61,146.78,2705.0,144.8511,144.9597,144.7918,144.9597,2705.0
2024-02-28 12:05:00,146.77,146.77,146.59,146.59,2366.0,144.9498,144.9498,144.7721,144.7721,2366.0
2024-02-28 12:10:00,146.58,146.65,146.55,146.65,3683.0,144.7622,144.8313,144.7325,144.8313,3683.0
2024-02-28 12:15:00,146.65,146.65,146.46,146.48,2777.0,144.8313,144.8313,144.6437,144.6634,2777.0
2024-02-28 12:20:00,146.45,146.45,146.31,146.31,4130.0,144.6338,144.6338,144.4955,144.4955,4130.0
2024-02-28 12:25:00,146.29,146.36,146.21,146.28,8231.0,144.4758,144.5449,144.3968,144.4659,8231.0
2024-02-28 12:30:00,146.24,146.29,146.16,146.2,4375.0,144.4264,144.4758,144.3474,144.3869,4375.0
2024-02-28 12:35:00,146.18,146.18,145.98,146.05,6001.0,144.3671,144.3671,144.1696,144.2387,6001.0
2024-02-28 12:40:00,146.03,146.11,146.0,146.0,5606.0,144.219,144.298,144.1894,144.1894,5606.0
2024-02-28 12:45:00,146.0,146.0,145.84,145.86,2077.0,144.1894,144.1894,144.0314,144.0511,2077.0
2024-02-28 12:50:00,145.84,146.02,145.84,145.91,5451.0,144.0314,144.2091,144.0314,144.1005,5451.0
2024-02-28 12:55:00,145.89,145.95,145.88,145.94,2665.0,144.0807,144.14,144.0709,144.1301,2665.0
2024-02-28 13:00:00,145.91,145.93,145.86,145.9,4304.0,144.1005,144.1202,144.0511,144.0906,4304.0
2024-02-28 13:05:00,145.87,145.9,145.71,145.71,6057.0,144.061,144.0906,143.903,143.903,6057.0
2024-02-28 13:10:00,145.71,145.93,145.68,145.87,9199.0,143.903,144.1202,143.8733,144.061,9199.0
2024-02-28 13:15:00,145.89,145.96,145.86,145.91,5560.0,144.0807,144.1499,144.0511,144.1005,5560.0
2024-02-28 13:20:00,145.91,146.09,145.85,146.03,18785.0,144.1005,144.2783,144.0412,144.219,18785.0
2024-02-28 13:25:00,146.03,146.27,145.99,146.27,6561.0,144.219,144.456,144.1795,144.456,6561.0
2024-02-28 13:30:00,146.3,146.46,146.3,146.46,6502.0,144.4856,144.6437,144.4856,144.6437,6502.0
2024-02-28 13:35:00,146.45,146.48,146.32,146.32,4859.0,144.6338,144.6634,144.5054,144.5054,4859.0
2024-02-28 13:40:00,146.29,146.31,146.25,146.28,3055.0,144.4758,144.4955,144.4363,144.4659,3055.0
2024-02-28 13:45:00,146.3,146.46,146.3,146.44,17120.0,144.4856,144.6437,144.4856,144.6239,17120.0
2024-02-28 13:50:00,146.44,146.57,146.43,146.5,11220.0,144.6239,144.7523,144.614,144.6832,11220.0
2024-02-28 13:55:00,146.48,146.61,146.41,146.47,6778.0,144.6634,144.7918,144.5943,144.6535,6778.0
2024-02-28 14:00:00,146.5,146.57,146.43,146.52,4245.0,144.6832,144.7523,144.614,144.7029,4245.0
2024-02-28 14:05:00,146.52,146.52,146.29,146.34,12878.0,144.7029,144.7029,144.4758,144.5252,12878.0
2024-02-28 14:10:00,146.35,146.38,146.17,146.18,4658.0,144.535,144.5647,144.3573,144.3671,4658.0
2024-02-28 14:15:00,146.16,146.26,146.06,146.06,9170.0,144.3474,144.4461,144.2486,144.2486,9170.0
2024-02-28 14:20:00,146.06,146.28,146.0,146.22,5767.0,144.2486,144.4659,144.1894,144.4066,5767.0
2024-02-28 14:25:00,146.24,146.37,146.24,146.37,2454.0,144.4264,144.5548,144.4264,144.5548,2454.0
2024-02-28 14:30:00,146.33,146.33,146.1,146.1,5082.0,144.5153,144.5153,144.2881,144.2881,5082.0
2024-02-28 14:35:00,146.1,146.1,145.87,145.88,7002.0,144.2881,144.2881,144.061,144.0709,7002.0
2024-02-28 14:40:00,145.89,145.94,145.88,145.9,3885.0,144.0807,144.1301,144.0709,144.0906,3885.0
2024-02-28 14:45:00,145.94,145.98,145.83,145.88,10898.0,144.1301,144.1696,144.0215,144.0709,10898.0
2024-02-28 14:50:00,145.89,145.97,145.79,145.92,4355.0,144.0807,144.1597,143.982,144.1104,4355.0
2024-02-28 14:55:00,145.91,145.95,145.8,145.94,4271.0,144.1005,144.14,143.9918,144.1301,4271.0
2024-02-28 15:00:00,145.96,146.06,145.91,145.96,4420.0,144.1499,144.2486,144.1005,144.1499,4420.0
2024-02-28 15:05:00,145.98,145.99,145.86,145.99,11290.0,144.1696,144.1795,144.0511,144.1795,11290.0
2024-02-28 15:10:00,145.97,146.07,145.9,145.91,5779.0,144.1597,144.2585,144.0906,144.1005,5779.0
2024-02-28 15:15:00,145.91,145.95,145.87,145.89,7409.0,144.1005,144.14,144.061,144.0807,7409.0
2024-02-28 15:20:00,145.89,145.96,145.83,145.89,6136.0,144.0807,144.1499,144.0215,144.0807,6136.0
2024-02-28 15:25:00,145.89,146.06,145.88,146.04,7606.0,144.0807,144.2486,144.0709,144.2289,7606.0
2024-02-28 15:30:00,146.01,146.05,145.94,146.02,8649.0,144.1992,144.2387,144.1301,144.2091,8649.0
2024-02-28 15:35:00,146.01,146.01,145.87,145.91,5797.0,144.1992,144.1992,144.061,144.1005,5797.0
2024-02-28 15:40:00,145.91,145.92,145.4,145.42,15500.0,144.1005,144.1104,143.5968,143.6166,15500.0
2024-02-28 15:45:00,145.42,145.56,145.31,145.56,26336.0,143.6166,143.7548,143.5079,143.7548,26336.0
2024-02-28 15:50:00,145.54,145.6,145.44,145.5,27757.0,143.7351,143.7943,143.6363,143.6956,27757.0
2024-02-28 15:55:00,145.51,146.02,145.51,146.01,90305.0,143.7054,144.2091,143.7054,144.1992,90305.0
2024-02-29 09:30:00,147.17,147.77,146.91,147.05,20683.0,145.3449,145.9374,145.0881,145.2263,20683.0
2024-02-29 09:35:00,147.05,147.75,146.86,147.68,10240.0,145.2263,145.9177,145.0387,145.8485,10240.0
2024-02-29 09:40:00,147.66,147.9,147.54,147.74,17046.0,145.8288,146.0658,145.7103,145.9078,17046.0
2024-02-29 09:45:00,147.62,147.76,147.48,147.53,6068.0,145.7893,145.9275,145.651,145.7004,6068.0
2024-02-29 09:50:00,147.53,147.61,147.35,147.61,5404.0,145.7004,145.7794,145.5226,145.7794,5404.0
2024-02-29 09:55:00,147.56,147.95,147.56,147.95,7237.0,145.73,146.1152,145.73,146.1152,7237.0
2024-02-29 10:00:00,147.99,148.34,147.9,148.08,24425.0,146.1547,146.5003,146.0658,146.2436,24425.0
2024-02-29 10:05:00,148.14,148.68,148.06,148.54,25152.0,146.3028,146.8361,146.2238,146.6979,25152.0
2024-02-29 10:10:00,148.5,148.5,147.67,147.69,14749.0,146.6584,146.6584,145.8387,145.8584,14749.0
2024-02-29 10:15:00,147.73,147.97,147.65,147.8,8991.0,145.8979,146.1349,145.8189,145.967,8991.0
2024-02-29 10:20:00,147.85,147.94,147.71,147.72,8492.0,146.0164,146.1053,145.8782,145.888,8492.0
2024-02-29 10:25:00,147.73,147.9,147.63,147.9,8781.0,145.8979,146.0658,145.7992,146.0658,8781.0
2024-02-29 10:30:00,147.91,148.13,147.86,148.02,7708.0,146.0757,146.293,146.0263,146.1843,7708.0
2024-02-29 10:35:00,148.01,148.01,147.73,147.82,6600.0,146.1744,146.1744,145.8979,145.9868,6600.0
2024-02-29 10:40:00,147.8,148.05,147.78,148.02,4619.0,145.967,146.2139,145.9473,146.1843,4619.0
2024-02-29 10:45:00,147.99,148.13,147.79,148.08,6204.0,146.1547,146.293,145.9572,146.2436,6204.0
2024-02-29 10:50:00,148.07,148.11,147.95,147.96,4413.0,146.2337,146.2732,146.1152,146.1251,4413.0
2024-02-29 10:55:00,147.96,148.17,147.93,148.12,6991.0,146.1251,146.3325,146.0954,146.2831,6991.0
2024-02-29 11:00:00,148.16,148.25,148.09,148.23,4717.0,146.3226,146.4115,146.2534,146.3917,4717.0
2024-02-29 11:05:00,148.22,148.27,148.02,148.17,6821.0,146.3818,146.4312,146.1843,146.3325,6821.0
2024-02-29 11:10:00,148.19,148.39,148.17,148.33,6542.0,146.3522,146.5497,146.3325,146.4905,6542.0
2024-02-29 11:15:00,148.32,148.39,148.29,148.36,4653.0,146.4806,146.5497,146.451,146.5201,4653.0
2024-02-29 11:20:00,148.41,148.42,148.22,148.24,5919.0,146.5695,146.5794,146.3818,146.4016,5919.0
2024-02-29 11:25:00,148.25,148.28,148.03,148.03,7353.0,146.4115,146.4411,146.1942,146.1942,7353.0
2024-02-29 11:30:00,148.02,148.11,147.67,147.78,9150.0,146.1843,146.2732,145.8387,145.9473,9150.0
2024-02-29 11:35:00,147.8,147.84,147.37,147.37,7353.0,145.967,146.0066,145.5424,145.5424,7353.0
2024-02-29 11:40:00,147.36,147.41,147.19,147.4,11510.0,145.5325,145.5819,145.3646,145.572,11510.0
2024-02-29 11:45:00,147.44,148.13,147.44,148.12,6121.0,145.6115,146.293,145.6115,146.2831,6121.0
2024-02-29 11:50:00,148.17,148.26,147.97,148.19,16450.0,146.3325,146.4213,146.1349,146.3522,16450.0
2024-02-29 11:55:00,148.19,148.35,148.18,148.18,6088.0,146.3522,146.5102,146.3423,146.3423,6088.0
2024-02-29 12:00:00,148.17,148.27,148.07,148.14,3905.0,146.3325,146.4312,146.2337,146.3028,3905.0
2024-02-29 12:05:00,148.21,148.21,148.01,148.05,3452.0,146.372,146.372,146.1744,146.2139,3452.0
2024-02-29 12:10:00,148.08,148.1,147.99,148.02,3404.0,146.2436,146.2633,146.1547,146.1843,3404.0
2024-02-29 12:15:00,147.98,148.1,147.95,148.1,5803.0,146.1448,146.2633,146.1152,146.2633,5803.0
2024-02-29 12:20:00,148.07,148.14,147.81,147.81,3529.0,146.2337,146.3028,145.9769,145.9769,3529.0
2024-02-29 12:25:00,147.83,147.86,147.69,147.72,5592.0,145.9967,146.0263,145.8584,145.888,5592.0
2024-02-29 12:30:00,147.71,147.85,147.69,147.76,5719.0,145.8782,146.0164,145.8584,145.9275,5719.0
2024-02-29 12:35:00,147.78,147.83,147.66,147.68,3040.0,145.9473,145.9967,145.8288,145.8485,3040.0
2024-02-29 12:40:00,147.7,147.87,147.67,147.77,11955.0,145.8683,146.0362,145.8387,145.9374,11955.0
2024-02-29 12:45:00,147.78,147.9,147.73,147.84,7182.0,145.9473,146.0658,145.8979,146.0066,7182.0
2024-02-29 12:50:00,147.82,148.05,147.76,148.05,7129.0,145.9868,146.2139,145.9275,146.2139,7129.0
2024-02-29 12:55:00,148.03,148.23,147.98,148.13,16893.0,146.1942,146.3917,146.1448,146.293,16893.0
2024-02-29 13:00:00,148.13,148.38,148.08,148.29,6587.0,146.293,146.5399,146.2436,146.451,6587.0
2024-02-29 13:05:00,148.27,148.44,148.18,148.43,13867.0,146.4312,146.5991,146.3423,146.5892,13867.0
2024-02-29 13:10:00,148.46,148.67,148.45,148.66,10058.0,146.6189,146.8263,146.609,146.8164,10058.0
2024-02-29 13:15:00,148.68,148.99,148.59,148.62,14627.0,146.8361,147.1423,146.7472,146.7769,14627.0
2024-02-29 13:20:00,148.64,148.65,148.49,148.58,7948.0,146.7966,146.8065,146.6485,146.7374,7948.0
2024-02-29 13:25:00,148.56,148.64,148.52,148.63,7362.0,146.7176,146.7966,146.6781,146.7868,7362.0
2024-02-29 13:30:00,148.65,148.7,148.59,148.64,9375.0,146.8065,146.8559,146.7472,146.7966,9375.0
2024-02-29 13:35:00,148.64,148.74,148.6,148.74,5546.0,146.7966,146.8954,146.7571,146.8954,5546.0
2024-02-29 13:40:00,148.75,148.82,148.6,148.62,6819.0,146.9053,146.9744,146.7571,146.7769,6819.0
2024-02-29 13:45:00,148.65,148.75,148.6,148.75,4015.0,146.8065,146.9053,146.7571,146.9053,4015.0
2024-02-29 13:50:00,148.76,148.86,148.68,148.86,7354.0,146.9151,147.0139,146.8361,147.0139,7354.0
2024-02-29 13:55:00,148.87,149.01,148.87,149.01,14786.0,147.0238,147.162,147.0238,147.162,14786.0
2024-02-29 14:00:00,149.02,149.03,148.86,148.93,16455.0,147.1719,147.1818,147.0139,147.083,16455.0
2024-02-29 14:05:00,148.93,148.93,148.61,148.77,9986.0,147.083,147.083,146.767,146.925,9986.0
2024-02-29 14:10:00,148.75,148.78,148.66,148.75,15683.0,146.9053,146.9349,146.8164,146.9053,15683.0
2024-02-29 14:15:00,148.76,148.95,148.73,148.87,10435.0,146.9151,147.1028,146.8855,147.0238,10435.0
2024-02-29 14:20:00,148.87,148.9,148.75,148.86,8064.0,147.0238,147.0534,146.9053,147.0139,8064.0
2024-02-29 14:25:00,148.87,148.92,148.82,148.84,28898.0,147.0238,147.0732,146.9744,146.9941,28898.0
2024-02-29 14:30:00,148.82,148.88,148.72,148.84,21104.0,146.9744,147.0337,146.8756,146.9941,21104.0
2024-02-29 14:35:00,148.88,148.89,148.72,148.77,12279.0,147.0337,147.0435,146.8756,146.925,12279.0
2024-02-29 14:40:00,148.75,148.78,148.53,148.54,9044.0,146.9053,146.9349,146.688,146.6979,9044.0
2024-02-29 14:45:00,148.52,148.65,148.48,148.65,14576.0,146.6781,146.8065,146.6386,146.8065,14576.0
2024-02-29 14:50:00,148.64,148.95,148.62,148.94,32641.0,146.7966,147.1028,146.7769,147.0929,32641.0
2024-02-29 14:55:00,148.94,149.12,148.85,149.11,15704.0,147.0929,147.2707,147.004,147.2608,15704.0
2024-02-29 15:00:00,149.13,149.18,149.03,149.03,11699.0,147.2806,147.3299,147.1818,147.1818,11699.0
2024-02-29 15:05:00,149.0,149.24,149.0,149.17,14462.0,147.1522,147.3892,147.1522,147.3201,14462.0
2024-02-29 15:10:00,149.14,149.14,148.97,149.02,13666.0,147.2904,147.2904,147.1225,147.1719,13666.0
2024-02-29 15:15:00,149.01,149.19,148.99,149.0,13413.0,147.162,147.3398,147.1423,147.1522,13413.0
2024-02-29 15:20:00,149.02,149.11,148.97,148.97,8422.0,147.1719,147.2608,147.1225,147.1225,8422.0
2024-02-29 15:25:00,148.99,149.1,148.96,149.09,12063.0,147.1423,147.2509,147.1127,147.241,12063.0
2024-02-29 15:30:00,149.1,149.14,149.01,149.08,15642.0,147.2509,147.2904,147.162,147.2312,15642.0
2024-02-29 15:35:00,149.08,149.22,149.04,149.21,15124.0,147.2312,147.3694,147.1917,147.3596,15124.0
2024-02-29 15:40:00,149.22,149.36,149.22,149.24,14623.0,147.3694,147.5077,147.3694,147.3892,14623.0
2024-02-29 15:45:00,149.21,149.42,149.17,149.34,23771.0,147.3596,147.567,147.3201,147.4879,23771.0
2024-02-29 15:50:00,149.36,149.58,148.94,149.02,61966.0,147.5077,147.725,147.0929,147.1719,61966.0
2024-02-29 15:55:00,149.02,149.63,149.02,149.39,205975.0,147.1719,147.7744,147.1719,147.5373,205975.0
2024-03-01 09:30:00,149.5,149.86,149.15,149.7,25576.0,147.646,148.0015,147.3003,147.8435,25576.0
2024-03-01 09:35:00,149.61,149.7,149.1,149.5,7053.0,147.7546,147.8435,147.2509,147.646,7053.0
2024-03-01 09:40:00,149.26,149.29,148.56,148.68,12253.0,147.4089,147.4386,146.7176,146.8361,12253.0
2024-03-01 09:45:00,148.51,148.92,148.37,148.82,13387.0,146.6682,147.0732,146.53,146.9744,13387.0
2024-03-01 09:50:00,148.87,149.07,148.56,148.94,7315.0,147.0238,147.2213,146.7176,147.0929,7315.0
2024-03-01 09:55:00,148.83,149.04,148.69,148.98,13083.0,146.9843,147.1917,146.846,147.1324,13083.0
2024-03-01 10:00:00,149.07,149.45,148.99,149.01,10806.0,147.2213,147.5966,147.1423,147.162,10806.0
2024-03-01 10:05:00,149.02,149.9,148.94,149.69,8927.0,147.1719,148.041,147.0929,147.8336,8927.0
2024-03-01 10:10:00,149.65,150.26,149.64,150.26,18575.0,147.7941,148.3965,147.7842,148.3965,18575.0
2024-03-01 10:15:00,150.26,150.49,150.21,150.35,20398.0,148.3965,148.6237,148.3472,148.4854,20398.0
2024-03-01 10:20:00,150.34,150.42,150.16,150.3,11821.0,148.4755,148.5546,148.2978,148.436,11821.0
2024-03-01 10:25:00,150.37,150.47,150.25,150.39,7812.0,148.5052,148.6039,148.3867,148.5249,7812.0
2024-03-01 10:30:00,150.46,150.67,150.45,150.53,11936.0,148.5941,148.8015,148.5842,148.6632,11936.0
2024-03-01 10:35:00,150.53,150.86,150.53,150.86,9477.0,148.6632,148.9891,148.6632,148.9891,9477.0
2024-03-01 10:40:00,150.87,150.98,150.78,150.88,7213.0,148.999,149.1076,148.9101,149.0088,7213.0
2024-03-01 10:45:00,150.83,151.02,150.66,150.66,8348.0,148.9595,149.1471,148.7916,148.7916,8348.0
2024-03-01 10:50:00,150.71,150.75,150.57,150.58,6984.0,148.841,148.8805,148.7027,148.7126,6984.0
2024-03-01 10:55:00,150.6,150.71,150.56,150.66,7695.0,148.7323,148.841,148.6928,148.7916,7695.0
2024-03-01 11:00:00,150.76,150.86,150.7,150.81,5289.0,148.8903,148.9891,148.8311,148.9397,5289.0
2024-03-01 11:05:00,150.83,150.85,150.67,150.67,8355.0,148.9595,148.9792,148.8015,148.8015,8355.0
2024-03-01 11:10:00,150.66,150.66,150.35,150.42,7251.0,148.7916,148.7916,148.4854,148.5546,7251.0
2024-03-01 11:15:00,150.43,150.7,150.43,150.66,7004.0,148.5644,148.8311,148.5644,148.7916,7004.0
2024-03-01 11:20:00,150.65,151.02,150.65,150.82,12004.0,148.7817,149.1471,148.7817,148.9496,12004.0
2024-03-01 11:25:00,150.77,150.78,150.62,150.66,9400.0,148.9002,148.9101,148.7521,148.7916,9400.0
2024-03-01 11:30:00,150.66,150.73,150.54,150.58,9018.0,148.7916,148.8607,148.6731,148.7126,9018.0
2024-03-01 11:35:00,150.58,150.71,150.46,150.64,13888.0,148.7126,148.841,148.5941,148.7718,13888.0
2024-03-01 11:40:00,150.63,150.7,150.55,150.6,6762.0,148.7619,148.8311,148.6829,148.7323,6762.0
2024-03-01 11:45:00,150.57,150.88,150.52,150.88,21943.0,148.7027,149.0088,148.6533,149.0088,21943.0
2024-03-01 11:50:00,150.89,151.05,150.87,151.05,7289.0,149.0187,149.1767,148.999,149.1767,7289.0
2024-03-01 11:55:00,151.05,151.08,150.86,150.93,7876.0,149.1767,149.2064,148.9891,149.0582,7876.0
2024-03-01 12:00:00,150.93,151.06,150.89,151.0,13277.0,149.0582,149.1866,149.0187,149.1274,13277.0
2024-03-01 12:05:00,150.94,150.95,150.76,150.84,9803.0,149.0681,149.078,148.8903,148.9693,9803.0
2024-03-01 12:10:00,150.84,150.99,150.71,150.71,9391.0,148.9693,149.1175,148.841,148.841,9391.0
2024-03-01 12:15:00,150.69,150.7,150.61,150.63,5308.0,148.8212,148.8311,148.7422,148.7619,5308.0
2024-03-01 12:20:00,150.6,150.71,150.59,150.7,5305.0,148.7323,148.841,148.7224,148.8311,5305.0
2024-03-01 12:25:00,150.69,150.77,150.5,150.77,9966.0,148.8212,148.9002,148.6336,148.9002,9966.0
2024-03-01 12:30:00,150.78,150.83,150.72,150.8,16674.0,148.9101,148.9595,148.8508,148.9298,16674.0
2024-03-01 12:35:00,150.77,150.93,150.74,150.86,4835.0,148.9002,149.0582,148.8706,148.9891,4835.0
2024-03-01 12:40:00,150.83,150.98,150.8,150.98,2710.0,148.9595,149.1076,148.9298,149.1076,2710.0
2024-03-01 12:45:00,150.98,151.06,150.85,151.02,3262.0,149.1076,149.1866,148.9792,149.1471,3262.0
2024-03-01 12:50:00,151.02,151.06,150.84,150.84,3929.0,149.1471,149.1866,148.9693,148.9693,3929.0
2024-03-01 12:55:00,150.84,150.9,150.79,150.84,4750.0,148.9693,149.0286,148.92,148.9693,4750.0
2024-03-01 13:00:00,150.88,150.89,150.73,150.79,13341.0,149.0088,149.0187,148.8607,148.92,13341.0
2024-03-01 13:05:00,150.8,150.97,150.74,150.92,3841.0,148.9298,149.0977,148.8706,149.0484,3841.0
2024-03-01 13:10:00,150.97,151.01,150.91,150.91,2347.0,149.0977,149.1372,149.0385,149.0385,2347.0
2024-03-01 13:15:00,150.86,150.94,150.84,150.84,5538.0,148.9891,149.0681,148.9693,148.9693,5538.0
2024-03-01 13:20:00,150.84,150.89,150.71,150.74,6569.0,148.9693,149.0187,148.841,148.8706,6569.0
2024-03-01 13:25:00,150.77,150.85,150.74,150.74,8396.0,148.9002,148.9792,148.8706,148.8706,8396.0
2024-03-01 13:30:00,150.77,150.85,150.73,150.82,6054.0,148.9002,148.9792,148.8607,148.9496,6054.0
2024-03-01 13:35:00,150.8,150.82,150.73,150.78,8945.0,148.9298,148.9496,148.8607,148.9101,8945.0
2024-03-01 13:40:00,150.75,150.75,150.63,150.71,6488.0,148.8805,148.8805,148.7619,148.841,6488.0
2024-03-01 13:45:00,150.69,150.77,150.59,150.61,14129.0,148.8212,148.9002,148.7224,148.7422,14129.0
2024-03-01 13:50:00,150.61,150.91,150.59,150.91,17993.0,148.7422,149.0385,148.7224,149.0385,17993.0
2024-03-01 13:55:00,150.92,151.2,150.92,151.13,6122.0,149.0484,149.3249,149.0484,149.2557,6122.0
2024-03-01 14:00:00,151.14,151.23,151.07,151.21,6966.0,149.2656,149.3545,149.1965,149.3348,6966.0
2024-03-01 14:05:00,151.18,151.35,151.17,151.29,6518.0,149.3051,149.473,149.2953,149.4138,6518.0
2024-03-01 14:10:00,151.27,151.43,151.2,151.4,15414.0,149.394,149.552,149.3249,149.5224,15414.0
2024-03-01 14:15:00,151.38,151.49,151.24,151.36,14110.0,149.5026,149.6113,149.3644,149.4829,14110.0
2024-03-01 14:20:00,151.34,151.41,151.04,151.14,8808.0,149.4631,149.5323,149.1669,149.2656,8808.0
2024-03-01 14:25:00,151.17,151.41,151.16,151.41,12148.0,149.2953,149.5323,149.2854,149.5323,12148.0
2024-03-01 14:30:00,151.42,151.47,151.37,151.46,6800.0,149.5422,149.5915,149.4928,149.5817,6800.0
2024-03-01 14:35:00,151.46,151.53,151.4,151.42,6878.0,149.5817,149.6508,149.5224,149.5422,6878.0
2024-03-01 14:40:00,151.42,151.46,151.35,151.43,11564.0,149.5422,149.5817,149.473,149.552,11564.0
2024-03-01 14:45:00,151.46,151.46,151.13,151.36,9574.0,149.5817,149.5817,149.2557,149.4829,9574.0
2024-03-01 14:50:00,151.38,151.54,151.37,151.47,5947.0,149.5026,149.6607,149.4928,149.5915,5947.0
2024-03-01 14:55:00,151.49,151.7,151.49,151.7,4550.0,149.6113,149.8187,149.6113,149.8187,4550.0
2024-03-01 15:00:00,151.71,152.05,151.7,151.89,25873.0,149.8286,150.1643,149.8187,150.0063,25873.0
2024-03-01 15:05:00,151.9,152.26,151.9,152.26,24214.0,150.0162,150.3717,150.0162,150.3717,24214.0
2024-03-01 15:10:00,152.24,152.25,152.04,152.12,26073.0,150.352,150.3619,150.1545,150.2335,26073.0
2024-03-01 15:15:00,152.1,152.12,151.81,152.02,14719.0,150.2137,150.2335,149.9273,150.1347,14719.0
2024-03-01 15:20:00,152.04,152.36,152.03,152.26,15353.0,150.1545,150.4705,150.1446,150.3717,15353.0
2024-03-01 15:25:00,152.28,152.56,152.27,152.53,14291.0,150.3915,150.668,150.3816,150.6384,14291.0
2024-03-01 15:30:00,152.57,152.65,152.38,152.64,22354.0,150.6779,150.7569,150.4902,150.747,22354.0
2024-03-01 15:35:00,152.65,152.77,152.61,152.69,21298.0,150.7569,150.8754,150.7174,150.7964,21298.0
2024-03-01 15:40:00,152.67,152.86,152.58,152.81,24069.0,150.7767,150.9643,150.6878,150.9149,24069.0
2024-03-01 15:45:00,152.8,152.94,152.76,152.77,25526.0,150.905,151.0433,150.8655,150.8754,25526.0
2024-03-01 15:50:00,152.73,152.86,152.35,152.7,45691.0,150.8359,150.9643,150.4606,150.8063,45691.0
2024-03-01 15:55:00,152.73,153.09,152.7,152.97,176905.0,150.8359,151.1914,150.8063,151.0729,176905.0
2024-03-04 09:30:00,154.57,155.5,153.51,154.9,61568.0,152.6531,153.5716,151.6062,152.979,61568.0
2024-03-04 09:35:00,155.08,155.76,154.75,155.19,30949.0,153.1568,153.8283,152.8309,153.2654,30949.0
2024-03-04 09:40:00,155.31,155.67,155.17,155.32,24205.0,153.3839,153.7394,153.2456,153.3938,24205.0
2024-03-04 09:45:00,155.32,155.55,154.85,155.0,20867.0,153.3938,153.6209,152.9296,153.0778,20867.0
2024-03-04 09:50:00,155.05,155.46,154.92,155.22,44784.0,153.1271,153.5321,152.9987,153.295,44784.0
2024-03-04 09:55:00,155.32,155.96,155.31,155.89,13043.0,153.3938,154.0258,153.3839,153.9567,13043.0
2024-03-04 10:00:00,155.89,156.06,155.74,155.89,25832.0,153.9567,154.1246,153.8086,153.9567,25832.0
2024-03-04 10:05:00,155.97,156.08,155.63,155.64,23716.0,154.0357,154.1444,153.6999,153.7098,23716.0
2024-03-04 10:10:00,155.68,155.73,154.77,154.83,26427.0,153.7493,153.7987,152.8506,152.9099,26427.0
2024-03-04 10:15:00,154.88,154.95,154.3,154.56,28641.0,152.9592,153.0284,152.3864,152.6432,28641.0
2024-03-04 10:20:00,154.56,154.77,154.56,154.75,9944.0,152.6432,152.8506,152.6432,152.8309,9944.0
2024-03-04 10:25:00,154.75,155.08,154.66,154.76,19611.0,152.8309,153.1568,152.742,152.8407,19611.0
2024-03-04 10:30:00,154.74,154.89,154.57,154.7,16447.0,152.821,152.9691,152.6531,152.7815,16447.0
2024-03-04 10:35:00,154.71,154.76,154.41,154.51,17452.0,152.7914,152.8407,152.4951,152.5938,17452.0
2024-03-04 10:40:00,154.52,154.64,154.28,154.36,28980.0,152.6037,152.7222,152.3667,152.4457,28980.0
2024-03-04 10:45:00,154.35,154.54,154.18,154.33,23631.0,152.4358,152.6235,152.2679,152.4161,23631.0
2024-03-04 10:50:00,154.31,154.32,153.77,153.89,11471.0,152.3963,152.4062,151.863,151.9815,11471.0
2024-03-04 10:55:00,153.91,153.96,153.75,153.9,11549.0,152.0013,152.0507,151.8433,151.9914,11549.0
2024-03-04 11:00:00,153.86,153.95,153.68,153.73,12089.0,151.9519,152.0408,151.7741,151.8235,12089.0
2024-03-04 11:05:00,153.73,153.83,153.62,153.74,8353.0,151.8235,151.9223,151.7149,151.8334,8353.0
2024-03-04 11:10:00,153.76,153.88,153.58,153.62,10349.0,151.8531,151.9716,151.6754,151.7149,10349.0
2024-03-04 11:15:00,153.64,153.78,153.54,153.72,8266.0,151.7346,151.8729,151.6359,151.8136,8266.0
2024-03-04 11:20:00,153.76,153.77,153.38,153.49,5973.0,151.8531,151.863,151.4778,151.5865,5973.0
2024-03-04 11:25:00,153.55,153.83,153.51,153.83,9998.0,151.6457,151.9223,151.6062,151.9223,9998.0
2024-03-04 11:30:00,153.85,154.07,153.85,154.03,3868.0,151.942,152.1593,151.942,152.1198,3868.0
2024-03-04 11:35:00,154.09,154.11,153.91,153.91,11384.0,152.179,152.1988,152.0013,152.0013,11384.0
2024-03-04 11:40:00,153.86,153.95,153.73,153.77,6536.0,151.9519,152.0408,151.8235,151.863,6536.0
2024-03-04 11:45:00,153.75,153.8,153.63,153.8,4095.0,151.8433,151.8926,151.7247,151.8926,4095.0
2024-03-04 11:50:00,153.79,153.93,153.79,153.9,4574.0,151.8828,152.021,151.8828,151.9914,4574.0
2024-03-04 11:55:00,153.91,153.97,153.78,153.79,10256.0,152.0013,152.0605,151.8729,151.8828,10256.0
2024-03-04 12:00:00,153.79,153.8,153.51,153.51,7118.0,151.8828,151.8926,151.6062,151.6062,7118.0
2024-03-04 12:05:00,153.53,153.53,153.26,153.3,16492.0,151.626,151.626,151.3593,151.3988,16492.0
2024-03-04 12:10:00,153.3,153.39,153.07,153.07,15148.0,151.3988,151.4877,151.1717,151.1717,15148.0
2024-03-04 12:15:00,153.07,153.18,153.0,153.14,14371.0,151.1717,151.2803,151.1026,151.2408,14371.0
2024-03-04 12:20:00,153.13,153.18,153.03,153.03,3839.0,151.2309,151.2803,151.1322,151.1322,3839.0
2024-03-04 12:25:00,153.03,153.33,153.03,153.33,6177.0,151.1322,151.4285,151.1322,151.4285,6177.0
2024-03-04 12:30:00,153.33,153.65,153.32,153.61,17359.0,151.4285,151.7445,151.4186,151.705,17359.0
2024-03-04 12:35:00,153.65,153.85,153.65,153.73,4156.0,151.7445,151.942,151.7445,151.8235,4156.0
2024-03-04 12:40:00,153.73,153.8,153.65,153.69,3237.0,151.8235,151.8926,151.7445,151.784,3237.0
2024-03-04 12:45:00,153.69,153.85,153.69,153.74,4692.0,151.784,151.942,151.784,151.8334,4692.0
2024-03-04 12:50:00,153.7,153.71,153.26,153.28,14148.0,151.7939,151.8038,151.3593,151.3791,14148.0
2024-03-04 12:55:00,153.27,153.37,153.07,153.32,19953.0,151.3692,151.468,151.1717,151.4186,19953.0
2024-03-04 13:00:00,153.32,153.49,153.25,153.37,8937.0,151.4186,151.5865,151.3495,151.468,8937.0
2024-03-04 13:05:00,153.38,153.5,153.35,153.37,9073.0,151.4778,151.5964,151.4482,151.468,9073.0
2024-03-04 13:10:00,153.32,153.35,152.9,152.91,6474.0,151.4186,151.4482,151.0038,151.0137,6474.0
2024-03-04 13:15:00,152.87,152.96,152.75,152.78,7992.0,150.9742,151.0631,150.8557,150.8853,7992.0
2024-03-04 13:20:00,152.75,152.88,152.68,152.68,4573.0,150.8557,150.984,150.7865,150.7865,4573.0
2024-03-04 13:25:00,152.7,152.88,152.6,152.63,14810.0,150.8063,150.984,150.7075,150.7371,14810.0
2024-03-04 13:30:00,152.65,152.7,152.53,152.64,9169.0,150.7569,150.8063,150.6384,150.747,9169.0
2024-03-04 13:35:00,152.63,152.65,152.5,152.62,8400.0,150.7371,150.7569,150.6088,150.7273,8400.0
2024-03-04 13:40:00,152.62,152.62,152.4,152.46,5903.0,150.7273,150.7273,150.51,150.5693,5903.0
2024-03-04 13:45:00,152.45,152.47,152.26,152.3,5838.0,150.5594,150.5791,150.3717,150.4112,5838.0
2024-03-04 13:50:00,152.28,152.43,152.27,152.35,4968.0,150.3915,150.5396,150.3816,150.4606,4968.0
2024-03-04 13:55:00,152.35,152.39,152.35,152.36,3069.0,150.4606,150.5001,150.4606,150.4705,3069.0
2024-03-04 14:00:00,152.37,152.55,152.36,152.38,4644.0,150.4804,150.6581,150.4705,150.4902,4644.0
2024-03-04 14:05:00,152.38,152.38,152.01,152.01,12757.0,150.4902,150.4902,150.1248,150.1248,12757.0
2024-03-04 14:10:00,152.03,152.25,152.02,152.19,27446.0,150.1446,150.3619,150.1347,150.3026,27446.0
2024-03-04 14:15:00,152.16,152.32,152.1,152.28,15794.0,150.273,150.431,150.2137,150.3915,15794.0
2024-03-04 14:20:00,152.32,152.64,152.29,152.62,11687.0,150.431,150.747,150.4014,150.7273,11687.0
2024-03-04 14:25:00,152.61,152.66,152.52,152.52,5488.0,150.7174,150.7668,150.6285,150.6285,5488.0
2024-03-04 14:30:00,152.58,152.62,152.49,152.56,10160.0,150.6878,150.7273,150.5989,150.668,10160.0
2024-03-04 14:35:00,152.58,152.8,152.56,152.8,12489.0,150.6878,150.905,150.668,150.905,12489.0
2024-03-04 14:40:00,152.82,152.82,152.48,152.56,7928.0,150.9248,150.9248,150.589,150.668,7928.0
2024-03-04 14:45:00,152.57,152.64,152.36,152.64,8008.0,150.6779,150.747,150.4705,150.747,8008.0
2024-03-04 14:50:00,152.64,152.76,152.62,152.72,3151.0,150.747,150.8655,150.7273,150.826,3151.0
2024-03-04 14:55:00,152.71,152.71,152.53,152.64,13900.0,150.8162,150.8162,150.6384,150.747,13900.0
2024-03-04 15:00:00,152.63,152.63,152.43,152.44,16104.0,150.7371,150.7371,150.5396,150.5495,16104.0
2024-03-04 15:05:00,152.38,152.46,152.24,152.27,14606.0,150.4902,150.5693,150.352,150.3816,14606.0
2024-03-04 15:10:00,152.25,152.36,152.16,152.31,8948.0,150.3619,150.4705,150.273,150.4211,8948.0
2024-03-04 15:15:00,152.28,152.44,152.18,152.42,5821.0,150.3915,150.5495,150.2927,150.5298,5821.0
2024-03-04 15:20:00,152.4,152.46,152.3,152.46,17133.0,150.51,150.5693,150.4112,150.5693,17133.0
2024-03-04 15:25:00,152.45,152.67,152.45,152.59,12941.0,150.5594,150.7767,150.5594,150.6976,12941.0
2024-03-04 15:30:00,152.59,152.68,152.39,152.4,27321.0,150.6976,150.7865,150.5001,150.51,27321.0
2024-03-04 15:35:00,152.4,152.55,152.19,152.54,18530.0,150.51,150.6581,150.3026,150.6483,18530.0
2024-03-04 15:40:00,152.57,152.85,152.5,152.81,32598.0,150.6779,150.9544,150.6088,150.9149,32598.0
2024-03-04 15:45:00,152.81,152.81,152.09,152.18,43628.0,150.9149,150.9149,150.2038,150.2927,43628.0
2024-03-04 15:50:00,152.18,152.39,151.89,152.05,76915.0,150.2927,150.5001,150.0063,150.1643,76915.0
2024-03-04 15:55:00,152.08,152.6,152.08,152.45,189783.0,150.194,150.7075,150.194,150.5594,189783.0
2024-03-05 09:30:00,152.25,154.82,152.25,154.74,70282.0,150.3619,152.9,150.3619,152.821,70282.0
2024-03-05 09:35:00,154.62,154.78,154.08,154.68,86955.0,152.7025,152.8605,152.1692,152.7617,86955.0
2024-03-05 09:40:00,154.55,155.0,154.55,154.72,28324.0,152.6333,153.0778,152.6333,152.8012,28324.0
2024-03-05 09:45:00,154.7,154.74,154.12,154.21,28098.0,152.7815,152.821,152.2087,152.2976,28098.0
2024-03-05 09:50:00,154.16,154.36,154.1,154.36,20154.0,152.2482,152.4457,152.1889,152.4457,20154.0
2024-03-05 09:55:00,154.41,154.54,154.33,154.5,3584.0,152.4951,152.6235,152.4161,152.584,3584.0
2024-03-05 10:00:00,154.58,155.0,154.48,154.95,35222.0,152.663,153.0778,152.5642,153.0284,35222.0
2024-03-05 10:05:00,154.91,155.01,154.73,154.73,54176.0,152.9889,153.0876,152.8111,152.8111,54176.0
2024-03-05 10:10:00,154.74,154.96,154.33,154.39,25445.0,152.821,153.0383,152.4161,152.4753,25445.0
2024-03-05 10:15:00,154.33,154.39,153.5,153.53,21029.0,152.4161,152.4753,151.5964,151.626,21029.0
2024-03-05 10:20:00,153.52,153.75,153.33,153.47,25305.0,151.6161,151.8433,151.4285,151.5667,25305.0
2024-03-05 10:25:00,153.37,153.7,153.3,153.44,16460.0,151.468,151.7939,151.3988,151.5371,16460.0
2024-03-05 10:30:00,153.44,153.54,152.97,153.19,13228.0,151.5371,151.6359,151.0729,151.2902,13228.0
2024-03-05 10:35:00,153.2,153.34,153.13,153.21,12900.0,151.3001,151.4383,151.2309,151.31,12900.0
2024-03-05 10:40:00,153.15,153.42,153.15,153.33,8786.0,151.2507,151.5173,151.2507,151.4285,8786.0
2024-03-05 10:45:00,153.3,153.32,153.05,153.09,9049.0,151.3988,151.4186,151.1519,151.1914,9049.0
2024-03-05 10:50:00,153.06,153.23,152.98,153.19,16882.0,151.1618,151.3297,151.0828,151.2902,16882.0
2024-03-05 10:55:00,153.23,153.58,153.22,153.54,13666.0,151.3297,151.6754,151.3198,151.6359,13666.0
2024-03-05 11:00:00,153.55,153.68,153.5,153.57,10789.0,151.6457,151.7741,151.5964,151.6655,10789.0
2024-03-05 11:05:00,153.56,153.62,153.41,153.45,6397.0,151.6556,151.7149,151.5075,151.547,6397.0
2024-03-05 11:10:00,153.35,153.35,153.01,153.04,10650.0,151.4482,151.4482,151.1124,151.1421,10650.0
2024-03-05 11:15:00,153.05,153.16,152.82,152.95,9855.0,151.1519,151.2606,150.9248,151.0532,9855.0
2024-03-05 11:20:00,152.94,153.06,152.78,153.04,5810.0,151.0433,151.1618,150.8853,151.1421,5810.0
2024-03-05 11:25:00,153.03,153.18,152.91,153.15,9059.0,151.1322,151.2803,151.0137,151.2507,9059.0
2024-03-05 11:30:00,153.13,153.34,153.12,153.31,2990.0,151.2309,151.4383,151.2211,151.4087,2990.0
2024-03-05 11:35:00,153.31,153.39,153.26,153.28,5997.0,151.4087,151.4877,151.3593,151.3791,5997.0
2024-03-05 11:40:00,153.31,153.34,152.87,152.88,3704.0,151.4087,151.4383,150.9742,150.984,3704.0
2024-03-05 11:45:00,152.88,153.14,152.83,153.13,11614.0,150.984,151.2408,150.9347,151.2309,11614.0
2024-03-05 11:50:00,153.11,153.14,153.01,153.06,7961.0,151.2112,151.2408,151.1124,151.1618,7961.0
2024-03-05 11:55:00,153.06,153.38,153.04,153.35,5079.0,151.1618,151.4778,151.1421,151.4482,5079.0
2024-03-05 12:00:00,153.38,153.53,153.38,153.52,6638.0,151.4778,151.626,151.4778,151.6161,6638.0
2024-03-05 12:05:00,153.5,153.64,153.45,153.63,5156.0,151.5964,151.7346,151.547,151.7247,5156.0
2024-03-05 12:10:00,153.67,153.78,153.58,153.73,5185.0,151.7642,151.8729,151.6754,151.8235,5185.0
2024-03-05 12:15:00,153.75,153.85,153.74,153.85,7669.0,151.8433,151.942,151.8334,151.942,7669.0
2024-03-05 12:20:00,153.81,153.98,153.78,153.96,5741.0,151.9025,152.0704,151.8729,152.0507,5741.0
2024-03-05 12:25:00,153.99,154.05,153.98,154.02,3055.0,152.0803,152.1395,152.0704,152.1099,3055.0
2024-03-05 12:30:00,154.01,154.03,153.78,153.78,6270.0,152.1,152.1198,151.8729,151.8729,6270.0
2024-03-05 12:35:00,153.77,153.8,153.56,153.72,5694.0,151.863,151.8926,151.6556,151.8136,5694.0
2024-03-05 12:40:00,153.71,153.77,153.52,153.77,10503.0,151.8038,151.863,151.6161,151.863,10503.0
2024-03-05 12:45:00,153.76,153.76,153.56,153.56,3593.0,151.8531,151.8531,151.6556,151.6556,3593.0
2024-03-05 12:50:00,153.56,153.6,153.49,153.55,3889.0,151.6556,151.6951,151.5865,151.6457,3889.0
2024-03-05 12:55:00,153.63,153.64,153.44,153.47,4043.0,151.7247,151.7346,151.5371,151.5667,4043.0
2024-03-05 13:00:00,153.51,153.52,153.26,153.35,7384.0,151.6062,151.6161,151.3593,151.4482,7384.0
2024-03-05 13:05:00,153.35,153.58,153.33,153.5,5624.0,151.4482,151.6754,151.4285,151.5964,5624.0
2024-03-05 13:10:00,153.45,153.51,153.34,153.46,3192.0,151.547,151.6062,151.4383,151.5569,3192.0
2024-03-05 13:15:00,153.41,153.41,153.12,153.24,5493.0,151.5075,151.5075,151.2211,151.3396,5493.0
2024-03-05 13:20:00,153.29,153.34,153.2,153.26,4477.0,151.389,151.4383,151.3001,151.3593,4477.0
2024-03-05 13:25:00,153.26,153.4,153.25,153.34,4347.0,151.3593,151.4976,151.3495,151.4383,4347.0
2024-03-05 13:30:00,153.32,153.4,153.29,153.29,4905.0,151.4186,151.4976,151.389,151.389,4905.0
2024-03-05 13:35:00,153.3,153.3,153.02,153.04,7484.0,151.3988,151.3988,151.1223,151.1421,7484.0
2024-03-05 13:40:00,153.01,153.09,152.89,152.93,12364.0,151.1124,151.1914,150.9939,151.0334,12364.0
2024-03-05 13:45:00,152.98,153.07,152.9,153.07,16009.0,151.0828,151.1717,151.0038,151.1717,16009.0
2024-03-05 13:50:00,153.05,153.28,152.97,153.18,10755.0,151.1519,151.3791,151.0729,151.2803,10755.0
2024-03-05 13:55:00,153.2,153.2,152.98,152.99,3564.0,151.3001,151.3001,151.0828,151.0927,3564.0
2024-03-05 14:00:00,152.99,153.07,152.86,152.91,23749.0,151.0927,151.1717,150.9643,151.0137,23749.0
2024-03-05 14:05:00,152.92,152.92,152.72,152.84,4893.0,151.0236,151.0236,150.826,150.9445,4893.0
2024-03-05 14:10:00,152.84,152.94,152.81,152.88,4306.0,150.9445,151.0433,150.9149,150.984,4306.0
2024-03-05 14:15:00,152.91,153.01,152.83,152.85,3223.0,151.0137,151.1124,150.9347,150.9544,3223.0
2024-03-05 14:20:00,152.85,152.87,152.62,152.66,11693.0,150.9544,150.9742,150.7273,150.7668,11693.0
2024-03-05 14:25:00,152.66,152.7,152.55,152.56,20206.0,150.7668,150.8063,150.6581,150.668,20206.0
2024-03-05 14:30:00,152.55,152.55,152.25,152.3,11329.0,150.6581,150.6581,150.3619,150.4112,11329.0
2024-03-05 14:35:00,152.32,152.36,152.19,152.36,12958.0,150.431,150.4705,150.3026,150.4705,12958.0
2024-03-05 14:40:00,152.33,152.33,151.78,151.81,24337.0,150.4409,150.4409,149.8977,149.9273,24337.0
2024-03-05 14:45:00,151.84,151.91,151.54,151.55,17760.0,149.9569,150.0261,149.6607,149.6705,17760.0
2024-03-05 14:50:00,151.58,151.67,151.44,151.47,24816.0,149.7002,149.7891,149.5619,149.5915,24816.0
2024-03-05 14:55:00,151.47,151.5,151.25,151.43,228777.0,149.5915,149.6212,149.3743,149.552,228777.0
2024-03-05 15:00:00,151.44,151.49,151.04,151.17,20460.0,149.5619,149.6113,149.1669,149.2953,20460.0
2024-03-05 15:05:00,151.18,151.37,150.86,150.88,15139.0,149.3051,149.4928,148.9891,149.0088,15139.0
2024-03-05 15:10:00,150.88,150.94,150.72,150.76,16545.0,149.0088,149.0681,148.8508,148.8903,16545.0
2024-03-05 15:15:00,150.72,150.72,150.37,150.43,16712.0,148.8508,148.8508,148.5052,148.5644,16712.0
2024-03-05 15:20:00,150.44,150.74,150.36,150.72,34363.0,148.5743,148.8706,148.4953,148.8508,34363.0
2024-03-05 15:25:00,150.64,150.8,150.56,150.59,9148.0,148.7718,148.9298,148.6928,148.7224,9148.0
2024-03-05 15:30:00,150.62,150.63,150.33,150.51,53631.0,148.7521,148.7619,148.4657,148.6434,53631.0
2024-03-05 15:35:00,150.52,150.93,150.41,150.83,41261.0,148.6533,149.0582,148.5447,148.9595,41261.0
2024-03-05 15:40:00,150.84,150.92,150.63,150.66,17421.0,148.9693,149.0484,148.7619,148.7916,17421.0
2024-03-05 15:45:00,150.62,150.97,150.52,150.94,26968.0,148.7521,149.0977,148.6533,149.0681,26968.0
2024-03-05 15:50:00,150.95,151.29,150.75,151.29,55835.0,149.078,149.4138,148.8805,149.4138,55835.0
2024-03-05 15:55:00,151.24,151.35,151.1,151.12,148812.0,149.3644,149.473,149.2261,149.2459,148812.0
2024-03-06 09:30:00,152.43,152.94,151.55,152.43,46261.0,150.5396,151.0433,149.6705,150.5396,46261.0
2024-03-06 09:35:00,152.43,152.49,151.73,151.95,9512.0,150.5396,150.5989,149.8483,150.0656,9512.0
2024-03-06 09:40:00,151.77,151.81,151.28,151.44,5126.0,149.8878,149.9273,149.4039,149.5619,5126.0
2024-03-06 09:45:00,151.34,151.64,151.14,151.15,15445.0,149.4631,149.7594,149.2656,149.2755,15445.0
2024-03-06 09:50:00,151.14,151.16,150.78,150.97,15031.0,149.2656,149.2854,148.9101,149.0977,15031.0
2024-03-06 09:55:00,150.98,151.52,150.98,151.52,13229.0,149.1076,149.6409,149.1076,149.6409,13229.0
2024-03-06 10:00:00,151.44,151.44,150.96,150.97,10310.0,149.5619,149.5619,149.0879,149.0977,10310.0
2024-03-06 10:05:00,150.91,151.03,150.78,150.84,4328.0,149.0385,149.157,148.9101,148.9693,4328.0
2024-03-06 10:10:00,150.94,151.06,150.86,150.99,6614.0,149.0681,149.1866,148.9891,149.1175,6614.0
2024-03-06 10:15:00,151.02,151.3,151.02,151.19,8583.0,149.1471,149.4236,149.1471,149.315,8583.0
2024-03-06 10:20:00,151.16,151.44,151.16,151.43,15012.0,149.2854,149.5619,149.2854,149.552,15012.0
2024-03-06 10:25:00,151.43,151.67,151.42,151.46,10613.0,149.552,149.7891,149.5422,149.5817,10613.0
2024-03-06 10:30:00,151.41,151.64,151.35,151.59,9954.0,149.5323,149.7594,149.473,149.71,9954.0
2024-03-06 10:35:00,151.54,151.61,151.38,151.57,7066.0,149.6607,149.7298,149.5026,149.6903,7066.0
2024-03-06 10:40:00,151.56,151.64,151.44,151.57,7109.0,149.6804,149.7594,149.5619,149.6903,7109.0
2024-03-06 10:45:00,151.53,151.69,151.53,151.69,6901.0,149.6508,149.8088,149.6508,149.8088,6901.0
2024-03-06 10:50:00,151.62,151.9,151.57,151.87,11528.0,149.7397,150.0162,149.6903,149.9866,11528.0
2024-03-06 10:55:00,151.87,152.04,151.83,152.0,5869.0,149.9866,150.1545,149.9471,150.115,5869.0
2024-03-06 11:00:00,152.0,152.25,151.96,152.16,13952.0,150.115,150.3619,150.0755,150.273,13952.0
2024-03-06 11:05:00,152.16,152.54,152.16,152.53,9485.0,150.273,150.6483,150.273,150.6384,9485.0
2024-03-06 11:10:00,152.53,152.6,152.28,152.46,21653.0,150.6384,150.7075,150.3915,150.5693,21653.0
2024-03-06 11:15:00,152.49,152.6,152.4,152.59,30685.0,150.5989,150.7075,150.51,150.6976,30685.0
2024-03-06 11:20:00,152.56,152.56,152.24,152.24,5241.0,150.668,150.668,150.352,150.352,5241.0
2024-03-06 11:25:00,152.21,152.43,152.21,152.43,6023.0,150.3224,150.5396,150.3224,150.5396,6023.0
2024-03-06 11:30:00,152.43,152.45,151.97,151.99,3736.0,150.5396,150.5594,150.0853,150.1051,3736.0
2024-03-06 11:35:00,151.96,152.16,151.96,152.04,3301.0,150.0755,150.273,150.0755,150.1545,3301.0
2024-03-06 11:40:00,152.03,152.12,151.99,152.03,3765.0,150.1446,150.2335,150.1051,150.1446,3765.0
2024-03-06 11:45:00,152.0,152.07,151.98,151.99,3859.0,150.115,150.1841,150.0952,150.1051,3859.0
2024-03-06 11:50:00,151.99,152.09,151.83,151.93,7412.0,150.1051,150.2038,149.9471,150.0458,7412.0
2024-03-06 11:55:00,151.93,151.93,151.62,151.62,7041.0,150.0458,150.0458,149.7397,149.7397,7041.0
2024-03-06 12:00:00,151.67,151.71,151.56,151.6,19539.0,149.7891,149.8286,149.6804,149.7199,19539.0
2024-03-06 12:05:00,151.62,151.76,151.49,151.59,7456.0,149.7397,149.8779,149.6113,149.71,7456.0
2024-03-06 12:10:00,151.59,151.78,151.56,151.72,37538.0,149.71,149.8977,149.6804,149.8384,37538.0
2024-03-06 12:15:00,151.67,151.86,151.64,151.77,4505.0,149.7891,149.9767,149.7594,149.8878,4505.0
2024-03-06 12:20:00,151.77,151.9,151.76,151.84,2908.0,149.8878,150.0162,149.8779,149.9569,2908.0
2024-03-06 12:25:00,151.8,151.82,151.74,151.75,3072.0,149.9174,149.9372,149.8582,149.8681,3072.0
2024-03-06 12:30:00,151.75,151.88,151.71,151.71,3761.0,149.8681,149.9964,149.8286,149.8286,3761.0
2024-03-06 12:35:00,151.73,151.74,151.62,151.66,2611.0,149.8483,149.8582,149.7397,149.7792,2611.0
2024-03-06 12:40:00,151.63,151.65,151.42,151.56,3329.0,149.7495,149.7693,149.5422,149.6804,3329.0
2024-03-06 12:45:00,151.54,151.54,151.23,151.28,4709.0,149.6607,149.6607,149.3545,149.4039,4709.0
2024-03-06 12:50:00,151.29,151.38,151.25,151.3,12074.0,149.4138,149.5026,149.3743,149.4236,12074.0
2024-03-06 12:55:00,151.29,151.39,151.14,151.14,13681.0,149.4138,149.5125,149.2656,149.2656,13681.0
2024-03-06 13:00:00,151.11,151.13,150.89,150.99,11221.0,149.236,149.2557,149.0187,149.1175,11221.0
2024-03-06 13:05:00,150.99,151.04,150.89,151.03,6530.0,149.1175,149.1669,149.0187,149.157,6530.0
2024-03-06 13:10:00,151.05,151.16,151.05,151.13,4365.0,149.1767,149.2854,149.1767,149.2557,4365.0
2024-03-06 13:15:00,151.13,151.15,151.01,151.1,5932.0,149.2557,149.2755,149.1372,149.2261,5932.0
2024-03-06 13:20:00,151.12,151.32,151.07,151.25,15147.0,149.2459,149.4434,149.1965,149.3743,15147.0
2024-03-06 13:25:00,151.26,151.34,151.21,151.34,7497.0,149.3841,149.4631,149.3348,149.4631,7497.0
2024-03-06 13:30:00,151.32,151.39,150.92,151.03,24957.0,149.4434,149.5125,149.0484,149.157,24957.0
2024-03-06 13:35:00,151.05,151.12,150.82,151.12,18693.0,149.1767,149.2459,148.9496,149.2459,18693.0
2024-03-06 13:40:00,151.1,151.22,150.96,151.17,342257.0,149.2261,149.3446,149.0879,149.2953,342257.0
2024-03-06 13:45:00,151.18,151.32,150.82,150.89,197284.0,149.3051,149.4434,148.9496,149.0187,197284.0
2024-03-06 13:50:00,150.76,150.97,150.65,150.84,6245.0,148.8903,149.0977,148.7817,148.9693,6245.0
2024-03-06 13:55:00,150.88,151.17,150.81,151.16,5512.0,149.0088,149.2953,148.9397,149.2854,5512.0
2024-03-06 14:00:00,151.13,151.14,150.97,150.97,4220.0,149.2557,149.2656,149.0977,149.0977,4220.0
2024-03-06 14:05:00,151.08,151.4,151.08,151.28,6511.0,149.2064,149.5224,149.2064,149.4039,6511.0
2024-03-06 14:10:00,151.23,151.42,151.03,151.03,7995.0,149.3545,149.5422,149.157,149.157,7995.0
2024-03-06 14:15:00,150.99,151.06,150.87,151.06,7200.0,149.1175,149.1866,148.999,149.1866,7200.0
2024-03-06 14:20:00,151.05,151.32,151.04,151.24,4809.0,149.1767,149.4434,149.1669,149.3644,4809.0
2024-03-06 14:25:00,151.23,151.49,151.18,151.4,7294.0,149.3545,149.6113,149.3051,149.5224,7294.0
2024-03-06 14:30:00,151.44,151.58,151.31,151.51,19123.0,149.5619,149.7002,149.4335,149.631,19123.0
2024-03-06 14:35:00,151.47,151.62,151.44,151.5,6238.0,149.5915,149.7397,149.5619,149.6212,6238.0
2024-03-06 14:40:00,151.45,151.46,151.32,151.4,4799.0,149.5718,149.5817,149.4434,149.5224,4799.0
2024-03-06 14:45:00,151.37,151.38,151.17,151.27,8554.0,149.4928,149.5026,149.2953,149.394,8554.0
2024-03-06 14:50:00,151.32,151.5,151.3,151.33,8177.0,149.4434,149.6212,149.4236,149.4533,8177.0
2024-03-06 14:55:00,151.3,151.32,151.16,151.16,11973.0,149.4236,149.4434,149.2854,149.2854,11973.0
2024-03-06 15:00:00,151.14,151.32,151.02,151.29,6457.0,149.2656,149.4434,149.1471,149.4138,6457.0
2024-03-06 15:05:00,151.28,151.38,151.21,151.29,7721.0,149.4039,149.5026,149.3348,149.4138,7721.0
2024-03-06 15:10:00,151.3,151.57,151.2,151.25,18204.0,149.4236,149.6903,149.3249,149.3743,18204.0
2024-03-06 15:15:00,151.3,151.47,151.3,151.45,25364.0,149.4236,149.5915,149.4236,149.5718,25364.0
2024-03-06 15:20:00,151.44,151.44,151.19,151.2,12094.0,149.5619,149.5619,149.315,149.3249,12094.0
2024-03-06 15:25:00,151.21,151.4,151.13,151.35,11854.0,149.3348,149.5224,149.2557,149.473,11854.0
2024-03-06 15:30:00,151.39,151.49,151.32,151.32,17238.0,149.5125,149.6113,149.4434,149.4434,17238.0
2024-03-06 15:35:00,151.28,151.57,151.18,151.53,26676.0,149.4039,149.6903,149.3051,149.6508,26676.0
2024-03-06 15:40:00,151.53,151.8,151.53,151.8,15828.0,149.6508,149.9174,149.6508,149.9174,15828.0
2024-03-06 15:45:00,151.77,151.93,151.68,151.8,30100.0,149.8878,150.0458,149.7989,149.9174,30100.0
2024-03-06 15:50:00,151.77,151.87,151.5,151.87,56617.0,149.8878,149.9866,149.6212,149.9866,56617.0
2024-03-06 15:55:00,151.87,152.03,151.71,151.91,157334.0,149.9866,150.1446,149.8286,150.0261,157334.0
2024-03-07 09:30:00,153.64,154.68,153.53,154.49,40969.0,151.7346,152.7617,151.626,152.5741,40969.0
2024-03-07 09:35:00,154.75,155.28,154.64,155.0,56454.0,152.8309,153.3543,152.7222,153.0778,56454.0
2024-03-07 09:40:00,155.0,156.41,154.95,156.14,60195.0,153.0778,154.4703,153.0284,154.2036,60195.0
2024-03-07 09:45:00,156.21,156.46,155.97,156.37,34784.0,154.2727,154.5196,154.0357,154.4308,34784.0
2024-03-07 09:50:00,156.31,156.43,155.95,156.17,14264.0,154.3715,154.49,154.016,154.2332,14264.0
2024-03-07 09:55:00,156.25,156.84,156.24,156.7,49281.0,154.3123,154.8949,154.3024,154.7567,49281.0
2024-03-07 10:00:00,156.6,157.25,156.49,156.92,40360.0,154.6579,155.2999,154.5493,154.9739,40360.0
2024-03-07 10:05:00,156.91,156.98,156.5,156.52,25326.0,154.9641,155.0332,154.5592,154.5789,25326.0
2024-03-07 10:10:00,156.56,156.69,156.51,156.56,14012.0,154.6184,154.7468,154.569,154.6184,14012.0
2024-03-07 10:15:00,156.6,156.94,156.49,156.75,22456.0,154.6579,154.9937,154.5493,154.8061,22456.0
2024-03-07 10:20:00,156.74,156.91,156.6,156.84,10758.0,154.7962,154.9641,154.6579,154.8949,10758.0
2024-03-07 10:25:00,156.92,157.2,156.82,156.84,12998.0,154.9739,155.2505,154.8752,154.8949,12998.0
2024-03-07 10:30:00,156.87,156.87,156.63,156.74,12990.0,154.9246,154.9246,154.6875,154.7962,12990.0
2024-03-07 10:35:00,156.8,156.84,156.51,156.52,9380.0,154.8554,154.8949,154.569,154.5789,9380.0
2024-03-07 10:40:00,156.59,156.95,156.51,156.78,16842.0,154.648,155.0036,154.569,154.8357,16842.0
2024-03-07 10:45:00,156.8,156.89,156.66,156.8,15748.0,154.8554,154.9443,154.7172,154.8554,15748.0
2024-03-07 10:50:00,156.72,156.89,156.36,156.55,13346.0,154.7764,154.9443,154.4209,154.6085,13346.0
2024-03-07 10:55:00,156.51,156.55,156.36,156.36,14167.0,154.569,154.6085,154.4209,154.4209,14167.0
2024-03-07 11:00:00,156.34,156.36,156.04,156.08,56084.0,154.4011,154.4209,154.1049,154.1444,56084.0
2024-03-07 11:05:00,156.18,156.21,156.0,156.01,13624.0,154.2431,154.2727,154.0654,154.0752,13624.0
2024-03-07 11:10:00,155.99,156.06,155.89,155.99,15340.0,154.0555,154.1246,153.9567,154.0555,15340.0
2024-03-07 11:15:00,156.01,156.07,155.85,155.86,9321.0,154.0752,154.1345,153.9172,153.9271,9321.0
2024-03-07 11:20:00,155.92,156.03,155.67,155.79,33459.0,153.9863,154.095,153.7394,153.858,33459.0
2024-03-07 11:25:00,155.78,155.83,155.61,155.78,10652.0,153.8481,153.8975,153.6802,153.8481,10652.0
2024-03-07 11:30:00,155.74,155.77,155.44,155.53,14140.0,153.8086,153.8382,153.5123,153.6012,14140.0
2024-03-07 11:35:00,155.53,155.73,155.44,155.7,16231.0,153.6012,153.7987,153.5123,153.7691,16231.0
2024-03-07 11:40:00,155.7,155.75,155.62,155.66,18014.0,153.7691,153.8185,153.6901,153.7296,18014.0
2024-03-07 11:45:00,155.67,155.84,155.66,155.82,8966.0,153.7394,153.9073,153.7296,153.8876,8966.0
2024-03-07 11:50:00,155.85,155.9,155.67,155.71,4846.0,153.9172,153.9666,153.7394,153.7789,4846.0
2024-03-07 11:55:00,155.74,155.88,155.66,155.79,13816.0,153.8086,153.9468,153.7296,153.858,13816.0
2024-03-07 12:00:00,155.8,155.93,155.79,155.83,5680.0,153.8678,153.9962,153.858,153.8975,5680.0
2024-03-07 12:05:00,155.84,156.03,155.76,156.03,10338.0,153.9073,154.095,153.8283,154.095,10338.0
2024-03-07 12:10:00,156.03,156.14,155.92,156.04,12307.0,154.095,154.2036,153.9863,154.1049,12307.0
2024-03-07 12:15:00,156.0,156.22,155.97,156.21,13620.0,154.0654,154.2826,154.0357,154.2727,13620.0
2024-03-07 12:20:00,156.21,156.4,156.14,156.3,14766.0,154.2727,154.4604,154.2036,154.3616,14766.0
2024-03-07 12:25:00,156.28,156.36,156.22,156.34,12258.0,154.3419,154.4209,154.2826,154.4011,12258.0
2024-03-07 12:30:00,156.3,156.52,156.23,156.5,11173.0,154.3616,154.5789,154.2925,154.5592,11173.0
2024-03-07 12:35:00,156.5,156.79,156.47,156.57,21563.0,154.5592,154.8456,154.5295,154.6283,21563.0
2024-03-07 12:40:00,156.57,156.57,156.2,156.2,8245.0,154.6283,154.6283,154.2629,154.2629,8245.0
2024-03-07 12:45:00,156.16,156.3,156.07,156.08,15319.0,154.2234,154.3616,154.1345,154.1444,15319.0
2024-03-07 12:50:00,156.1,156.27,156.09,156.13,5614.0,154.1641,154.332,154.1542,154.1937,5614.0
2024-03-07 12:55:00,156.1,156.34,156.1,156.26,7398.0,154.1641,154.4011,154.1641,154.3221,7398.0
2024-03-07 13:00:00,156.28,156.31,156.16,156.16,5502.0,154.3419,154.3715,154.2234,154.2234,5502.0
2024-03-07 13:05:00,156.12,156.42,156.12,156.37,10956.0,154.1839,154.4801,154.1839,154.4308,10956.0
2024-03-07 13:10:00,156.34,156.48,156.28,156.3,5154.0,154.4011,154.5394,154.3419,154.3616,5154.0
2024-03-07 13:15:00,156.31,156.37,156.21,156.24,7814.0,154.3715,154.4308,154.2727,154.3024,7814.0
2024-03-07 13:20:00,156.26,156.31,156.13,156.17,6182.0,154.3221,154.3715,154.1937,154.2332,6182.0
2024-03-07 13:25:00,156.15,156.24,156.14,156.16,9270.0,154.2135,154.3024,154.2036,154.2234,9270.0
2024-03-07 13:30:00,156.22,156.47,156.19,156.46,14313.0,154.2826,154.5295,154.253,154.5196,14313.0
2024-03-07 13:35:00,156.47,156.47,156.2,156.2,9603.0,154.5295,154.5295,154.2629,154.2629,9603.0
2024-03-07 13:40:00,156.22,156.4,156.12,156.39,9184.0,154.2826,154.4604,154.1839,154.4505,9184.0
2024-03-07 13:45:00,156.41,156.49,156.28,156.28,14172.0,154.4703,154.5493,154.3419,154.3419,14172.0
2024-03-07 13:50:00,156.29,156.34,156.22,156.3,10015.0,154.3518,154.4011,154.2826,154.3616,10015.0
2024-03-07 13:55:00,156.32,156.4,156.29,156.35,7369.0,154.3814,154.4604,154.3518,154.411,7369.0
2024-03-07 14:00:00,156.32,156.36,156.23,156.32,7123.0,154.3814,154.4209,154.2925,154.3814,7123.0
2024-03-07 14:05:00,156.34,156.7,156.32,156.7,19317.0,154.4011,154.7567,154.3814,154.7567,19317.0
2024-03-07 14:10:00,156.68,157.06,156.67,157.0,28341.0,154.7369,155.1122,154.727,155.053,28341.0
2024-03-07 14:15:00,156.98,157.02,156.77,156.9,26259.0,155.0332,155.0727,154.8258,154.9542,26259.0
2024-03-07 14:20:00,156.89,157.02,156.73,156.74,34355.0,154.9443,155.0727,154.7863,154.7962,34355.0
2024-03-07 14:25:00,156.76,156.8,156.58,156.58,29475.0,154.8159,154.8554,154.6382,154.6382,29475.0
2024-03-07 14:30:00,156.56,156.56,156.35,156.36,23695.0,154.6184,154.6184,154.411,154.4209,23695.0
2024-03-07 14:35:00,156.39,156.51,156.34,156.51,9026.0,154.4505,154.569,154.4011,154.569,9026.0
2024-03-07 14:40:00,156.58,156.64,156.51,156.6,8202.0,154.6382,154.6974,154.569,154.6579,8202.0
2024-03-07 14:45:00,156.54,156.64,156.5,156.63,6903.0,154.5987,154.6974,154.5592,154.6875,6903.0
2024-03-07 14:50:00,156.59,156.69,156.49,156.56,23901.0,154.648,154.7468,154.5493,154.6184,23901.0
2024-03-07 14:55:00,156.57,156.62,156.19,156.22,13470.0,154.6283,154.6777,154.253,154.2826,13470.0
2024-03-07 15:00:00,156.23,156.23,155.69,156.19,49437.0,154.2925,154.2925,153.7592,154.253,49437.0
2024-03-07 15:05:00,156.16,156.21,155.91,155.98,22233.0,154.2234,154.2727,153.9765,154.0456,22233.0
2024-03-07 15:10:00,155.96,156.04,155.84,155.89,24548.0,154.0258,154.1049,153.9073,153.9567,24548.0
2024-03-07 15:15:00,155.92,155.94,155.64,155.7,14810.0,153.9863,154.0061,153.7098,153.7691,14810.0
2024-03-07 15:20:00,155.68,155.72,155.18,155.21,14891.0,153.7493,153.7888,153.2555,153.2852,14891.0
2024-03-07 15:25:00,155.21,155.28,154.93,154.93,17731.0,153.2852,153.3543,153.0086,153.0086,17731.0
2024-03-07 15:30:00,154.92,155.25,154.88,155.25,21651.0,152.9987,153.3247,152.9592,153.3247,21651.0
2024-03-07 15:35:00,155.26,155.48,155.15,155.48,13759.0,153.3345,153.5518,153.2259,153.5518,13759.0
2024-03-07 15:40:00,155.5,155.57,155.32,155.48,20824.0,153.5716,153.6407,153.3938,153.5518,20824.0
2024-03-07 15:45:00,155.46,155.49,155.19,155.3,48750.0,153.5321,153.5617,153.2654,153.374,48750.0
2024-03-07 15:50:00,155.29,155.36,154.83,155.34,97538.0,153.3642,153.4333,152.9099,153.4135,97538.0
2024-03-07 15:55:00,155.34,155.51,155.25,155.29,212001.0,153.4135,153.5814,153.3247,153.3642,212001.0
2024-03-08 09:30:00,155.76,156.05,155.32,155.45,20639.0,153.8283,154.1147,153.3938,153.5222,20639.0
2024-03-08 09:35:00,155.64,155.82,155.51,155.71,8839.0,153.7098,153.8876,153.5814,153.7789,8839.0
2024-03-08 09:40:00,155.73,155.73,154.81,155.26,16989.0,153.7987,153.7987,152.8901,153.3345,16989.0
2024-03-08 09:45:00,155.31,155.66,155.26,155.47,5603.0,153.3839,153.7296,153.3345,153.5419,5603.0
2024-03-08 09:50:00,155.65,156.16,155.57,156.16,4793.0,153.7197,154.2234,153.6407,154.2234,4793.0
2024-03-08 09:55:00,156.2,156.28,156.03,156.24,5908.0,154.2629,154.3419,154.095,154.3024,5908.0
2024-03-08 10:00:00,156.22,156.29,156.04,156.07,9626.0,154.2826,154.3518,154.1049,154.1345,9626.0
2024-03-08 10:05:00,156.02,156.16,155.83,156.11,8104.0,154.0851,154.2234,153.8975,154.174,8104.0
2024-03-08 10:10:00,156.11,156.11,155.79,155.91,7584.0,154.174,154.174,153.858,153.9765,7584.0
2024-03-08 10:15:00,155.96,156.08,155.91,155.94,4513.0,154.0258,154.1444,153.9765,154.0061,4513.0
2024-03-08 10:20:00,156.0,156.12,155.56,155.59,8086.0,154.0654,154.1839,153.6308,153.6604,8086.0
2024-03-08 10:25:00,155.59,155.74,155.55,155.58,6260.0,153.6604,153.8086,153.6209,153.6506,6260.0
2024-03-08 10:30:00,155.65,155.81,155.59,155.79,9669.0,153.7197,153.8777,153.6604,153.858,9669.0
2024-03-08 10:35:00,155.72,155.75,155.52,155.59,7406.0,153.7888,153.8185,153.5913,153.6604,7406.0
2024-03-08 10:40:00,155.54,155.83,155.53,155.71,5834.0,153.6111,153.8975,153.6012,153.7789,5834.0
2024-03-08 10:45:00,155.68,155.97,155.5,155.97,7955.0,153.7493,154.0357,153.5716,154.0357,7955.0
2024-03-08 10:50:00,155.92,156.12,155.89,156.05,6923.0,153.9863,154.1839,153.9567,154.1147,6923.0
2024-03-08 10:55:00,156.09,156.28,156.02,156.03,10750.0,154.1542,154.3419,154.0851,154.095,10750.0
2024-03-08 11:00:00,156.03,156.09,155.82,155.87,6750.0,154.095,154.1542,153.8876,153.937,6750.0
2024-03-08 11:05:00,155.85,156.05,155.61,155.61,6435.0,153.9172,154.1147,153.6802,153.6802,6435.0
2024-03-08 11:10:00,155.57,155.65,155.43,155.53,5101.0,153.6407,153.7197,153.5024,153.6012,5101.0
2024-03-08 11:15:00,155.49,155.49,155.15,155.24,9842.0,153.5617,153.5617,153.2259,153.3148,9842.0
2024-03-08 11:20:00,155.27,155.35,155.08,155.09,6157.0,153.3444,153.4234,153.1568,153.1666,6157.0
2024-03-08 11:25:00,155.13,155.13,154.51,154.53,13196.0,153.2061,153.2061,152.5938,152.6136,13196.0
2024-03-08 11:30:00,154.5,154.57,153.8,154.0,56170.0,152.584,152.6531,151.8926,152.0902,56170.0
2024-03-08 11:35:00,154.08,154.25,154.04,154.2,11363.0,152.1692,152.3371,152.1297,152.2877,11363.0
2024-03-08 11:40:00,154.24,154.33,153.92,153.98,21252.0,152.3272,152.4161,152.0111,152.0704,21252.0
2024-03-08 11:45:00,153.94,153.96,153.67,153.74,10489.0,152.0309,152.0507,151.7642,151.8334,10489.0
2024-03-08 11:50:00,153.74,154.22,153.74,154.02,34142.0,151.8334,152.3074,151.8334,152.1099,34142.0
2024-03-08 11:55:00,154.03,154.12,153.8,153.97,9315.0,152.1198,152.2087,151.8926,152.0605,9315.0
2024-03-08 12:00:00,153.93,154.1,153.92,153.96,12545.0,152.021,152.1889,152.0111,152.0507,12545.0
2024-03-08 12:05:00,153.99,154.08,153.86,153.86,6268.0,152.0803,152.1692,151.9519,151.9519,6268.0
2024-03-08 12:10:00,153.83,153.91,153.67,153.78,8974.0,151.9223,152.0013,151.7642,151.8729,8974.0
2024-03-08 12:15:00,153.79,153.83,153.64,153.77,9394.0,151.8828,151.9223,151.7346,151.863,9394.0
2024-03-08 12:20:00,153.78,153.94,153.57,153.59,19680.0,151.8729,152.0309,151.6655,151.6852,19680.0
2024-03-08 12:25:00,153.63,153.99,153.62,153.72,5382.0,151.7247,152.0803,151.7149,151.8136,5382.0
2024-03-08 12:30:00,153.69,153.9,153.54,153.72,6539.0,151.784,151.9914,151.6359,151.8136,6539.0
2024-03-08 12:35:00,153.67,153.92,153.63,153.9,5516.0,151.7642,152.0111,151.7247,151.9914,5516.0
2024-03-08 12:40:00,153.88,153.93,153.74,153.86,4764.0,151.9716,152.021,151.8334,151.9519,4764.0
2024-03-08 12:45:00,153.86,153.86,153.61,153.69,5070.0,151.9519,151.9519,151.705,151.784,5070.0
2024-03-08 12:50:00,153.69,153.69,153.46,153.52,6425.0,151.784,151.784,151.5569,151.6161,6425.0
2024-03-08 12:55:00,153.45,153.73,153.44,153.67,6049.0,151.547,151.8235,151.5371,151.7642,6049.0
2024-03-08 13:00:00,153.65,153.65,153.38,153.47,8841.0,151.7445,151.7445,151.4778,151.5667,8841.0
2024-03-08 13:05:00,153.44,153.54,153.31,153.48,10252.0,151.5371,151.6359,151.4087,151.5766,10252.0
2024-03-08 13:10:00,153.53,153.58,153.32,153.34,6593.0,151.626,151.6754,151.4186,151.4383,6593.0
2024-03-08 13:15:00,153.34,153.55,153.3,153.4,10604.0,151.4383,151.6457,151.3988,151.4976,10604.0
2024-03-08 13:20:00,153.41,153.52,153.38,153.47,20866.0,151.5075,151.6161,151.4778,151.5667,20866.0
2024-03-08 13:25:00,153.44,153.7,153.41,153.63,9043.0,151.5371,151.7939,151.5075,151.7247,9043.0
2024-03-08 13:30:00,153.59,153.79,153.41,153.42,8331.0,151.6852,151.8828,151.5075,151.5173,8331.0
2024-03-08 13:35:00,153.4,153.42,153.14,153.14,11323.0,151.4976,151.5173,151.2408,151.2408,11323.0
2024-03-08 13:40:00,153.08,153.11,152.67,152.72,14807.0,151.1816,151.2112,150.7767,150.826,14807.0
2024-03-08 13:45:00,152.67,152.73,152.51,152.71,12286.0,150.7767,150.8359,150.6186,150.8162,12286.0
2024-03-08 13:50:00,152.78,152.85,152.72,152.79,5716.0,150.8853,150.9544,150.826,150.8952,5716.0
2024-03-08 13:55:00,152.75,152.93,152.74,152.93,7968.0,150.8557,151.0334,150.8458,151.0334,7968.0
2024-03-08 14:00:00,152.9,153.05,152.87,153.02,13070.0,151.0038,151.1519,150.9742,151.1223,13070.0
2024-03-08 14:05:00,153.03,153.25,152.99,153.18,9274.0,151.1322,151.3495,151.0927,151.2803,9274.0
2024-03-08 14:10:00,153.22,153.26,153.11,153.12,6225.0,151.3198,151.3593,151.2112,151.2211,6225.0
2024-03-08 14:15:00,153.17,153.36,153.13,153.27,5997.0,151.2704,151.4581,151.2309,151.3692,5997.0
2024-03-08 14:20:00,153.3,153.57,153.3,153.53,6435.0,151.3988,151.6655,151.3988,151.626,6435.0
2024-03-08 14:25:00,153.56,153.75,153.48,153.73,4485.0,151.6556,151.8433,151.5766,151.8235,4485.0
2024-03-08 14:30:00,153.75,153.94,153.68,153.93,12454.0,151.8433,152.0309,151.7741,152.021,12454.0
2024-03-08 14:35:00,153.94,154.11,153.94,153.94,11233.0,152.0309,152.1988,152.0309,152.0309,11233.0
2024-03-08 14:40:00,153.95,153.99,153.84,153.99,13275.0,152.0408,152.0803,151.9321,152.0803,13275.0
2024-03-08 14:45:00,154.01,154.17,154.01,154.1,6501.0,152.1,152.258,152.1,152.1889,6501.0
2024-03-08 14:50:00,154.06,154.17,153.9,153.92,9911.0,152.1494,152.258,151.9914,152.0111,9911.0
2024-03-08 14:55:00,153.95,153.98,153.76,153.77,4916.0,152.0408,152.0704,151.8531,151.863,4916.0
2024-03-08 15:00:00,153.76,153.93,153.76,153.82,4747.0,151.8531,152.021,151.8531,151.9124,4747.0
2024-03-08 15:05:00,153.82,153.89,153.68,153.73,9818.0,151.9124,151.9815,151.7741,151.8235,9818.0
2024-03-08 15:10:00,153.69,153.69,153.44,153.45,13314.0,151.784,151.784,151.5371,151.547,13314.0
2024-03-08 15:15:00,153.42,153.58,153.41,153.56,9727.0,151.5173,151.6754,151.5075,151.6556,9727.0
2024-03-08 15:20:00,153.5,153.57,153.43,153.46,9095.0,151.5964,151.6655,151.5272,151.5569,9095.0
2024-03-08 15:25:00,153.48,153.54,153.11,153.15,11263.0,151.5766,151.6359,151.2112,151.2507,11263.0
2024-03-08 15:30:00,153.15,153.38,153.13,153.34,41080.0,151.2507,151.4778,151.2309,151.4383,41080.0
2024-03-08 15:35:00,153.37,153.49,153.3,153.39,25871.0,151.468,151.5865,151.3988,151.4877,25871.0
2024-03-08 15:40:00,153.36,153.71,153.35,153.61,29370.0,151.4581,151.8038,151.4482,151.705,29370.0
2024-03-08 15:45:00,153.62,153.73,153.46,153.46,23272.0,151.7149,151.8235,151.5569,151.5569,23272.0
2024-03-08 15:50:00,153.48,153.74,153.4,153.69,55027.0,151.5766,151.8334,151.4976,151.784,55027.0
2024-03-08 15:55:00,153.68,153.73,153.49,153.58,122497.0,151.7741,151.8235,151.5865,151.6754,122497.0
2024-03-11 09:30:00,153.23,153.23,152.47,152.8,28885.0,151.3297,151.3297,150.5791,150.905,28885.0
2024-03-11 09:35:00,152.94,153.38,152.76,153.05,16987.0,151.0433,151.4778,150.8655,151.1519,16987.0
2024-03-11 09:40:00,153.05,153.09,152.87,152.93,10748.0,151.1519,151.1914,150.9742,151.0334,10748.0
2024-03-11 09:45:00,152.97,153.55,152.86,153.49,21709.0,151.0729,151.6457,150.9643,151.5865,21709.0
2024-03-11 09:50:00,153.43,153.43,152.75,152.77,14394.0,151.5272,151.5272,150.8557,150.8754,14394.0
2024-03-11 09:55:00,152.72,153.06,152.41,152.5,34651.0,150.826,151.1618,150.5199,150.6088,34651.0
2024-03-11 10:00:00,152.42,152.44,152.06,152.13,22829.0,150.5298,150.5495,150.1742,150.2433,22829.0
2024-03-11 10:05:00,152.2,152.56,152.11,152.42,22461.0,150.3125,150.668,150.2236,150.5298,22461.0
2024-03-11 10:10:00,152.4,152.66,152.34,152.52,11108.0,150.51,150.7668,150.4507,150.6285,11108.0
2024-03-11 10:15:00,152.61,152.79,152.48,152.72,13055.0,150.7174,150.8952,150.589,150.826,13055.0
2024-03-11 10:20:00,152.78,152.84,152.36,152.45,15195.0,150.8853,150.9445,150.4705,150.5594,15195.0
2024-03-11 10:25:00,152.46,152.49,152.16,152.33,12487.0,150.5693,150.5989,150.273,150.4409,12487.0
2024-03-11 10:30:00,152.33,152.69,152.33,152.65,14915.0,150.4409,150.7964,150.4409,150.7569,14915.0
2024-03-11 10:35:00,152.6,152.68,152.31,152.33,7216.0,150.7075,150.7865,150.4211,150.4409,7216.0
2024-03-11 10:40:00,152.34,152.37,152.08,152.09,15732.0,150.4507,150.4804,150.194,150.2038,15732.0
2024-03-11 10:45:00,152.07,152.37,151.96,152.31,15081.0,150.1841,150.4804,150.0755,150.4211,15081.0
2024-03-11 10:50:00,152.3,152.4,152.18,152.28,12994.0,150.4112,150.51,150.2927,150.3915,12994.0
2024-03-11 10:55:00,152.24,152.57,152.16,152.55,16419.0,150.352,150.6779,150.273,150.6581,16419.0
2024-03-11 11:00:00,152.6,152.72,152.49,152.57,6840.0,150.7075,150.826,150.5989,150.6779,6840.0
2024-03-11 11:05:00,152.64,152.64,152.38,152.47,8573.0,150.747,150.747,150.4902,150.5791,8573.0
2024-03-11 11:10:00,152.48,152.48,152.18,152.19,8165.0,150.589,150.589,150.2927,150.3026,8165.0
2024-03-11 11:15:00,152.19,152.34,152.18,152.31,7396.0,150.3026,150.4507,150.2927,150.4211,7396.0
2024-03-11 11:20:00,152.25,152.27,151.96,152.02,8335.0,150.3619,150.3816,150.0755,150.1347,8335.0
2024-03-11 11:25:00,151.93,151.93,151.54,151.58,7636.0,150.0458,150.0458,149.6607,149.7002,7636.0
2024-03-11 11:30:00,151.55,151.55,150.89,150.9,28124.0,149.6705,149.6705,149.0187,149.0286,28124.0
2024-03-11 11:35:00,150.93,151.62,150.93,151.62,15332.0,149.0582,149.7397,149.0582,149.7397,15332.0
2024-03-11 11:40:00,151.61,151.75,151.53,151.67,10794.0,149.7298,149.8681,149.6508,149.7891,10794.0
2024-03-11 11:45:00,151.65,151.75,151.61,151.65,4460.0,149.7693,149.8681,149.7298,149.7693,4460.0
2024-03-11 11:50:00,151.68,151.79,151.59,151.79,10981.0,149.7989,149.9076,149.71,149.9076,10981.0
2024-03-11 11:55:00,151.73,151.79,151.65,151.7,6237.0,149.8483,149.9076,149.7693,149.8187,6237.0
2024-03-11 12:00:00,151.72,151.9,151.69,151.87,14373.0,149.8384,150.0162,149.8088,149.9866,14373.0
2024-03-11 12:05:00,151.89,152.07,151.85,152.05,8379.0,150.0063,150.1841,149.9668,150.1643,8379.0
2024-03-11 12:10:00,152.03,152.07,151.92,152.05,24608.0,150.1446,150.1841,150.036,150.1643,24608.0
2024-03-11 12:15:00,152.02,152.36,151.99,152.36,14092.0,150.1347,150.4705,150.1051,150.4705,14092.0
2024-03-11 12:20:00,152.31,152.34,152.25,152.31,5804.0,150.4211,150.4507,150.3619,150.4211,5804.0
2024-03-11 12:25:00,152.28,152.28,152.08,152.1,7988.0,150.3915,150.3915,150.194,150.2137,7988.0
2024-03-11 12:30:00,152.13,152.18,152.07,152.09,10506.0,150.2433,150.2927,150.1841,150.2038,10506.0
2024-03-11 12:35:00,152.08,152.15,151.96,151.96,13366.0,150.194,150.2631,150.0755,150.0755,13366.0
2024-03-11 12:40:00,152.0,152.3,152.0,152.23,10091.0,150.115,150.4112,150.115,150.3421,10091.0
2024-03-11 12:45:00,152.25,152.31,152.17,152.2,6442.0,150.3619,150.4211,150.2829,150.3125,6442.0
2024-03-11 12:50:00,152.2,152.38,152.2,152.34,7789.0,150.3125,150.4902,150.3125,150.4507,7789.0
2024-03-11 12:55:00,152.33,152.46,152.19,152.22,7875.0,150.4409,150.5693,150.3026,150.3322,7875.0
2024-03-11 13:00:00,152.22,152.46,152.19,152.25,15773.0,150.3322,150.5693,150.3026,150.3619,15773.0
2024-03-11 13:05:00,152.27,152.52,152.26,152.52,6884.0,150.3816,150.6285,150.3717,150.6285,6884.0
2024-03-11 13:10:00,152.49,152.69,152.46,152.69,10051.0,150.5989,150.7964,150.5693,150.7964,10051.0
2024-03-11 13:15:00,152.71,152.91,152.71,152.91,15302.0,150.8162,151.0137,150.8162,151.0137,15302.0
2024-03-11 13:20:00,152.92,152.98,152.78,152.97,13447.0,151.0236,151.0828,150.8853,151.0729,13447.0
2024-03-11 13:25:00,153.0,153.17,152.96,153.16,9580.0,151.1026,151.2704,151.0631,151.2606,9580.0
2024-03-11 13:30:00,153.15,153.16,152.85,152.85,10411.0,151.2507,151.2606,150.9544,150.9544,10411.0
2024-03-11 13:35:00,152.84,152.85,152.56,152.57,8182.0,150.9445,150.9544,150.668,150.6779,8182.0
2024-03-11 13:40:00,152.57,152.62,152.29,152.29,20840.0,150.6779,150.7273,150.4014,150.4014,20840.0
2024-03-11 13:45:00,152.3,152.36,152.06,152.09,6621.0,150.4112,150.4705,150.1742,150.2038,6621.0
2024-03-11 13:50:00,152.09,152.3,152.07,152.29,35602.0,150.2038,150.4112,150.1841,150.4014,35602.0
2024-03-11 13:55:00,152.32,152.37,152.22,152.32,7917.0,150.431,150.4804,150.3322,150.431,7917.0
2024-03-11 14:00:00,152.34,152.39,152.23,152.35,7386.0,150.4507,150.5001,150.3421,150.4606,7386.0
2024-03-11 14:05:00,152.35,152.53,152.33,152.52,5887.0,150.4606,150.6384,150.4409,150.6285,5887.0
2024-03-11 14:10:00,152.53,152.57,152.48,152.53,8990.0,150.6384,150.6779,150.589,150.6384,8990.0
2024-03-11 14:15:00,152.55,152.56,152.43,152.47,12068.0,150.6581,150.668,150.5396,150.5791,12068.0
2024-03-11 14:20:00,152.46,152.58,152.29,152.55,10851.0,150.5693,150.6878,150.4014,150.6581,10851.0
2024-03-11 14:25:00,152.55,152.61,152.51,152.56,11161.0,150.6581,150.7174,150.6186,150.668,11161.0
2024-03-11 14:30:00,152.55,152.63,152.52,152.57,11267.0,150.6581,150.7371,150.6285,150.6779,11267.0
2024-03-11 14:35:00,152.59,152.59,152.39,152.41,13338.0,150.6976,150.6976,150.5001,150.5199,13338.0
2024-03-11 14:40:00,152.38,152.62,152.3,152.56,21727.0,150.4902,150.7273,150.4112,150.668,21727.0
2024-03-11 14:45:00,152.58,152.6,152.48,152.57,15232.0,150.6878,150.7075,150.589,150.6779,15232.0
2024-03-11 14:50:00,152.59,152.67,152.49,152.49,11005.0,150.6976,150.7767,150.5989,150.5989,11005.0
2024-03-11 14:55:00,152.48,152.58,152.4,152.49,10037.0,150.589,150.6878,150.51,150.5989,10037.0
2024-03-11 15:00:00,152.49,152.49,152.13,152.14,14156.0,150.5989,150.5989,150.2433,150.2532,14156.0
2024-03-11 15:05:00,152.15,152.32,152.14,152.19,20861.0,150.2631,150.431,150.2532,150.3026,20861.0
2024-03-11 15:10:00,152.21,152.22,151.96,151.96,18661.0,150.3224,150.3322,150.0755,150.0755,18661.0
2024-03-11 15:15:00,151.96,152.05,151.93,151.97,10378.0,150.0755,150.1643,150.0458,150.0853,10378.0
2024-03-11 15:20:00,151.95,152.08,151.89,151.94,15374.0,150.0656,150.194,150.0063,150.0557,15374.0
2024-03-11 15:25:00,151.97,151.97,151.7,151.85,21134.0,150.0853,150.0853,149.8187,149.9668,21134.0
2024-03-11 15:30:00,151.82,152.19,151.81,152.19,20854.0,149.9372,150.3026,149.9273,150.3026,20854.0
2024-03-11 15:35:00,152.21,152.28,151.94,152.03,16722.0,150.3224,150.3915,150.0557,150.1446,16722.0
2024-03-11 15:40:00,152.0,152.44,151.9,152.38,45510.0,150.115,150.5495,150.0162,150.4902,45510.0
2024-03-11 15:45:00,152.39,152.52,152.27,152.29,23784.0,150.5001,150.6285,150.3816,150.4014,23784.0
2024-03-11 15:50:00,152.28,152.51,152.17,152.22,54835.0,150.3915,150.6186,150.2829,150.3322,54835.0
2024-03-11 15:55:00,152.21,152.81,152.2,152.68,177768.0,150.3224,150.9149,150.3125,150.7865,177768.0
2024-03-12 09:30:00,152.55,152.73,152.04,152.25,30401.0,150.6581,150.8359,150.1545,150.3619,30401.0
2024-03-12 09:35:00,152.03,152.08,151.75,151.94,6702.0,150.1446,150.194,149.8681,150.0557,6702.0
2024-03-12 09:40:00,151.86,152.18,151.8,152.14,25581.0,149.9767,150.2927,149.9174,150.2532,25581.0
2024-03-12 09:45:00,152.05,152.05,151.56,151.63,7287.0,150.1643,150.1643,149.6804,149.7495,7287.0
2024-03-12 09:50:00,151.69,152.07,151.68,151.79,6839.0,149.8088,150.1841,149.7989,149.9076,6839.0
2024-03-12 09:55:00,151.84,152.6,151.83,152.59,15458.0,149.9569,150.7075,149.9471,150.6976,15458.0
2024-03-12 10:00:00,152.66,153.06,152.54,152.89,20087.0,150.7668,151.1618,150.6483,150.9939,20087.0
2024-03-12 10:05:00,152.92,153.45,152.86,153.34,14746.0,151.0236,151.547,150.9643,151.4383,14746.0
2024-03-12 10:10:00,153.3,153.45,153.16,153.27,9044.0,151.3988,151.547,151.2606,151.3692,9044.0
2024-03-12 10:15:00,153.32,153.58,153.29,153.58,9132.0,151.4186,151.6754,151.389,151.6754,9132.0
2024-03-12 10:20:00,153.5,153.63,153.47,153.61,11832.0,151.5964,151.7247,151.5667,151.705,11832.0
2024-03-12 10:25:00,153.65,153.69,153.52,153.66,7737.0,151.7445,151.784,151.6161,151.7544,7737.0
2024-03-12 10:30:00,153.67,154.16,153.66,154.0,9250.0,151.7642,152.2482,151.7544,152.0902,9250.0
2024-03-12 10:35:00,154.01,154.34,153.96,154.16,16470.0,152.1,152.4259,152.0507,152.2482,16470.0
2024-03-12 10:40:00,154.14,154.34,154.13,154.19,6114.0,152.2284,152.4259,152.2185,152.2778,6114.0
2024-03-12 10:45:00,154.22,154.34,154.1,154.29,12084.0,152.3074,152.4259,152.1889,152.3766,12084.0
2024-03-12 10:50:00,154.31,154.72,154.29,154.66,4618.0,152.3963,152.8012,152.3766,152.742,4618.0
2024-03-12 10:55:00,154.71,154.71,154.42,154.49,4911.0,152.7914,152.7914,152.5049,152.5741,4911.0
2024-03-12 11:00:00,154.5,154.76,154.44,154.58,5013.0,152.584,152.8407,152.5247,152.663,5013.0
2024-03-12 11:05:00,154.55,154.58,154.48,154.48,3638.0,152.6333,152.663,152.5642,152.5642,3638.0
2024-03-12 11:10:00,154.48,154.73,154.48,154.66,4736.0,152.5642,152.8111,152.5642,152.742,4736.0
2024-03-12 11:15:00,154.67,154.9,154.66,154.85,4756.0,152.7518,152.979,152.742,152.9296,4756.0
2024-03-12 11:20:00,154.8,154.83,154.55,154.7,3481.0,152.8802,152.9099,152.6333,152.7815,3481.0
2024-03-12 11:25:00,154.68,154.68,154.4,154.4,3096.0,152.7617,152.7617,152.4852,152.4852,3096.0
2024-03-12 11:30:00,154.44,154.59,154.38,154.44,7520.0,152.5247,152.6728,152.4654,152.5247,7520.0
2024-03-12 11:35:00,154.43,154.67,154.43,154.66,2668.0,152.5148,152.7518,152.5148,152.742,2668.0
2024-03-12 11:40:00,154.62,154.65,154.4,154.61,12740.0,152.7025,152.7321,152.4852,152.6926,12740.0
2024-03-12 11:45:00,154.61,154.62,154.28,154.29,5298.0,152.6926,152.7025,152.3667,152.3766,5298.0
2024-03-12 11:50:00,154.33,154.6,154.25,154.5,8362.0,152.4161,152.6827,152.3371,152.584,8362.0
2024-03-12 11:55:00,154.46,154.63,154.44,154.6,4240.0,152.5445,152.7123,152.5247,152.6827,4240.0
2024-03-12 12:00:00,154.67,154.76,154.57,154.66,5508.0,152.7518,152.8407,152.6531,152.742,5508.0
2024-03-12 12:05:00,154.67,154.97,154.66,154.75,6450.0,152.7518,153.0481,152.742,152.8309,6450.0
2024-03-12 12:10:00,154.8,154.98,154.79,154.91,4662.0,152.8802,153.058,152.8704,152.9889,4662.0
2024-03-12 12:15:00,154.86,154.87,154.6,154.61,6460.0,152.9395,152.9494,152.6827,152.6926,6460.0
2024-03-12 12:20:00,154.59,154.69,154.58,154.66,11838.0,152.6728,152.7716,152.663,152.742,11838.0
2024-03-12 12:25:00,154.66,154.69,154.48,154.54,10096.0,152.742,152.7716,152.5642,152.6235,10096.0
2024-03-12 12:30:00,154.5,154.65,154.47,154.65,13011.0,152.584,152.7321,152.5543,152.7321,13011.0
2024-03-12 12:35:00,154.63,154.69,154.51,154.57,7107.0,152.7123,152.7716,152.5938,152.6531,7107.0
2024-03-12 12:40:00,154.54,154.58,154.3,154.31,6096.0,152.6235,152.663,152.3864,152.3963,6096.0
2024-03-12 12:45:00,154.27,154.27,153.89,154.13,9916.0,152.3568,152.3568,151.9815,152.2185,9916.0
2024-03-12 12:50:00,154.13,154.2,154.06,154.14,5046.0,152.2185,152.2877,152.1494,152.2284,5046.0
2024-03-12 12:55:00,154.14,154.15,153.94,154.05,10819.0,152.2284,152.2383,152.0309,152.1395,10819.0
2024-03-12 13:00:00,154.08,154.31,153.89,154.03,15799.0,152.1692,152.3963,151.9815,152.1198,15799.0
2024-03-12 13:05:00,154.06,154.12,153.86,153.86,2873.0,152.1494,152.2087,151.9519,151.9519,2873.0
2024-03-12 13:10:00,153.85,153.97,153.78,153.97,4549.0,151.942,152.0605,151.8729,152.0605,4549.0
2024-03-12 13:15:00,153.98,154.05,153.87,154.05,2928.0,152.0704,152.1395,151.9618,152.1395,2928.0
2024-03-12 13:20:00,154.11,154.38,154.11,154.35,4028.0,152.1988,152.4654,152.1988,152.4358,4028.0
2024-03-12 13:25:00,154.33,154.42,154.19,154.39,22428.0,152.4161,152.5049,152.2778,152.4753,22428.0
2024-03-12 13:30:00,154.39,154.44,154.33,154.38,3401.0,152.4753,152.5247,152.4161,152.4654,3401.0
2024-03-12 13:35:00,154.37,154.49,154.3,154.42,3379.0,152.4556,152.5741,152.3864,152.5049,3379.0
2024-03-12 13:40:00,154.39,154.42,154.33,154.42,1652.0,152.4753,152.5049,152.4161,152.5049,1652.0
2024-03-12 13:45:00,154.4,154.49,154.37,154.42,3168.0,152.4852,152.5741,152.4556,152.5049,3168.0
2024-03-12 13:50:00,154.43,154.62,154.43,154.52,4658.0,152.5148,152.7025,152.5148,152.6037,4658.0
2024-03-12 13:55:00,154.54,154.75,154.54,154.67,2700.0,152.6235,152.8309,152.6235,152.7518,2700.0
2024-03-12 14:00:00,154.66,154.78,154.63,154.76,6941.0,152.742,152.8605,152.7123,152.8407,6941.0
2024-03-12 14:05:00,154.79,154.96,154.79,154.96,6446.0,152.8704,153.0383,152.8704,153.0383,6446.0
2024-03-12 14:10:00,154.94,154.96,154.73,154.74,4988.0,153.0185,153.0383,152.8111,152.821,4988.0
2024-03-12 14:15:00,154.7,154.93,154.7,154.93,5263.0,152.7815,153.0086,152.7815,153.0086,5263.0
2024-03-12 14:20:00,154.92,155.1,154.92,154.94,4575.0,152.9987,153.1765,152.9987,153.0185,4575.0
2024-03-12 14:25:00,154.94,155.02,154.92,155.01,4108.0,153.0185,153.0975,152.9987,153.0876,4108.0
2024-03-12 14:30:00,154.98,155.04,154.86,154.95,7896.0,153.058,153.1173,152.9395,153.0284,7896.0
2024-03-12 14:35:00,154.97,154.98,154.74,154.79,4575.0,153.0481,153.058,152.821,152.8704,4575.0
2024-03-12 14:40:00,154.78,154.79,154.3,154.31,6903.0,152.8605,152.8704,152.3864,152.3963,6903.0
2024-03-12 14:45:00,154.31,154.55,154.31,154.55,4924.0,152.3963,152.6333,152.3963,152.6333,4924.0
2024-03-12 14:50:00,154.58,154.82,154.54,154.71,4875.0,152.663,152.9,152.6235,152.7914,4875.0
2024-03-12 14:55:00,154.78,155.04,154.77,155.03,7489.0,152.8605,153.1173,152.8506,153.1074,7489.0
2024-03-12 15:00:00,155.04,155.47,155.04,155.41,34225.0,153.1173,153.5419,153.1173,153.4827,34225.0
2024-03-12 15:05:00,155.4,155.42,155.22,155.29,14010.0,153.4728,153.4925,153.295,153.3642,14010.0
2024-03-12 15:10:00,155.27,155.29,155.12,155.17,10185.0,153.3444,153.3642,153.1963,153.2456,10185.0
2024-03-12 15:15:00,155.17,155.19,154.78,154.81,19617.0,153.2456,153.2654,152.8605,152.8901,19617.0
2024-03-12 15:20:00,154.81,155.13,154.79,155.07,18296.0,152.8901,153.2061,152.8704,153.1469,18296.0
2024-03-12 15:25:00,155.04,155.44,155.04,155.34,9161.0,153.1173,153.5123,153.1173,153.4135,9161.0
2024-03-12 15:30:00,155.38,155.4,154.99,155.0,8724.0,153.453,153.4728,153.0679,153.0778,8724.0
2024-03-12 15:35:00,154.98,155.07,154.87,154.88,14423.0,153.058,153.1469,152.9494,152.9592,14423.0
2024-03-12 15:40:00,154.89,154.95,154.76,154.77,16329.0,152.9691,153.0284,152.8407,152.8506,16329.0
2024-03-12 15:45:00,154.77,154.92,154.69,154.72,27882.0,152.8506,152.9987,152.7716,152.8012,27882.0
2024-03-12 15:50:00,154.69,155.07,154.59,155.06,38656.0,152.7716,153.1469,152.6728,153.137,38656.0
2024-03-12 15:55:00,155.08,155.13,154.58,154.61,108785.0,153.1568,153.2061,152.663,152.6926,108785.0
2024-03-13 09:30:00,155.06,155.89,155.06,155.87,23944.0,153.137,153.9567,153.137,153.937,23944.0
2024-03-13 09:35:00,155.89,156.02,155.77,155.83,7456.0,153.9567,154.0851,153.8382,153.8975,7456.0
2024-03-13 09:40:00,155.81,155.82,155.32,155.56,11206.0,153.8777,153.8876,153.3938,153.6308,11206.0
2024-03-13 09:45:00,155.55,155.73,155.46,155.57,14580.0,153.6209,153.7987,153.5321,153.6407,14580.0
2024-03-13 09:50:00,155.49,155.65,155.23,155.23,8877.0,153.5617,153.7197,153.3049,153.3049,8877.0
2024-03-13 09:55:00,155.17,155.31,154.89,154.97,9411.0,153.2456,153.3839,152.9691,153.0481,9411.0
2024-03-13 10:00:00,154.92,155.04,154.71,154.9,16116.0,152.9987,153.1173,152.7914,152.979,16116.0
2024-03-13 10:05:00,154.9,155.16,154.9,155.08,13805.0,152.979,153.2358,152.979,153.1568,13805.0
2024-03-13 10:10:00,155.09,155.22,154.94,155.01,26861.0,153.1666,153.295,153.0185,153.0876,26861.0
2024-03-13 10:15:00,155.01,155.07,154.63,154.64,6406.0,153.0876,153.1469,152.7123,152.7222,6406.0
2024-03-13 10:20:00,154.62,154.82,154.58,154.61,7623.0,152.7025,152.9,152.663,152.6926,7623.0
2024-03-13 10:25:00,154.62,155.15,154.62,155.15,14089.0,152.7025,153.2259,152.7025,153.2259,14089.0
2024-03-13 10:30:00,155.12,155.34,155.09,155.31,6111.0,153.1963,153.4135,153.1666,153.3839,6111.0
2024-03-13 10:35:00,155.29,155.5,155.23,155.23,9146.0,153.3642,153.5716,153.3049,153.3049,9146.0
2024-03-13 10:40:00,155.18,155.31,154.98,155.22,11018.0,153.2555,153.3839,153.058,153.295,11018.0
2024-03-13 10:45:00,155.25,155.31,155.06,155.07,5722.0,153.3247,153.3839,153.137,153.1469,5722.0
2024-03-13 10:50:00,155.05,155.3,155.04,155.23,7620.0,153.1271,153.374,153.1173,153.3049,7620.0
2024-03-13 10:55:00,155.27,155.73,155.21,155.68,10878.0,153.3444,153.7987,153.2852,153.7493,10878.0
2024-03-13 11:00:00,155.69,155.74,155.51,155.62,7536.0,153.7592,153.8086,153.5814,153.6901,7536.0
2024-03-13 11:05:00,155.66,155.68,155.54,155.63,5420.0,153.7296,153.7493,153.6111,153.6999,5420.0
2024-03-13 11:10:00,155.62,155.64,155.32,155.33,5573.0,153.6901,153.7098,153.3938,153.4037,5573.0
2024-03-13 11:15:00,155.34,155.48,155.22,155.45,8389.0,153.4135,153.5518,153.295,153.5222,8389.0
2024-03-13 11:20:00,155.46,155.56,155.44,155.44,6535.0,153.5321,153.6308,153.5123,153.5123,6535.0
2024-03-13 11:25:00,155.44,155.65,155.44,155.62,12295.0,153.5123,153.7197,153.5123,153.6901,12295.0
2024-03-13 11:30:00,155.68,155.68,155.49,155.5,8739.0,153.7493,153.7493,153.5617,153.5716,8739.0
2024-03-13 11:35:00,155.51,155.58,155.4,155.48,9428.0,153.5814,153.6506,153.4728,153.5518,9428.0
2024-03-13 11:40:00,155.51,155.85,155.47,155.77,6037.0,153.5814,153.9172,153.5419,153.8382,6037.0
2024-03-13 11:45:00,155.76,155.93,155.75,155.9,6298.0,153.8283,153.9962,153.8185,153.9666,6298.0
2024-03-13 11:50:00,155.91,156.04,155.87,155.93,9208.0,153.9765,154.1049,153.937,153.9962,9208.0
2024-03-13 11:55:00,155.97,156.01,155.89,155.99,8922.0,154.0357,154.0752,153.9567,154.0555,8922.0
2024-03-13 12:00:00,156.03,156.19,155.98,156.19,5098.0,154.095,154.253,154.0456,154.253,5098.0
2024-03-13 12:05:00,156.2,156.34,156.2,156.27,6173.0,154.2629,154.4011,154.2629,154.332,6173.0
2024-03-13 12:10:00,156.28,156.45,156.26,156.39,5951.0,154.3419,154.5098,154.3221,154.4505,5951.0
2024-03-13 12:15:00,156.42,156.44,156.36,156.4,10661.0,154.4801,154.4999,154.4209,154.4604,10661.0
2024-03-13 12:20:00,156.39,156.49,156.35,156.42,6165.0,154.4505,154.5493,154.411,154.4801,6165.0
2024-03-13 12:25:00,156.45,156.45,156.18,156.18,8031.0,154.5098,154.5098,154.2431,154.2431,8031.0
2024-03-13 12:30:00,156.2,156.3,156.18,156.28,9914.0,154.2629,154.3616,154.2431,154.3419,9914.0
2024-03-13 12:35:00,156.25,156.37,156.25,156.35,10916.0,154.3123,154.4308,154.3123,154.411,10916.0
2024-03-13 12:40:00,156.38,156.69,156.37,156.66,9679.0,154.4406,154.7468,154.4308,154.7172,9679.0
2024-03-13 12:45:00,156.64,156.77,156.54,156.57,13162.0,154.6974,154.8258,154.5987,154.6283,13162.0
2024-03-13 12:50:00,156.48,156.64,156.47,156.58,5895.0,154.5394,154.6974,154.5295,154.6382,5895.0
2024-03-13 12:55:00,156.64,156.64,156.47,156.57,7114.0,154.6974,154.6974,154.5295,154.6283,7114.0
2024-03-13 13:00:00,156.55,156.92,156.45,156.88,23078.0,154.6085,154.9739,154.5098,154.9344,23078.0
2024-03-13 13:05:00,156.88,156.98,156.87,156.87,3515.0,154.9344,155.0332,154.9246,154.9246,3515.0
2024-03-13 13:10:00,156.91,156.93,156.8,156.91,4388.0,154.9641,154.9838,154.8554,154.9641,4388.0
2024-03-13 13:15:00,156.86,156.92,156.8,156.9,3955.0,154.9147,154.9739,154.8554,154.9542,3955.0
2024-03-13 13:20:00,156.92,157.06,156.92,157.02,6564.0,154.9739,155.1122,154.9739,155.0727,6564.0
2024-03-13 13:25:00,157.02,157.17,157.02,157.06,6959.0,155.0727,155.2208,155.0727,155.1122,6959.0
2024-03-13 13:30:00,157.06,157.07,156.61,156.73,21253.0,155.1122,155.1221,154.6678,154.7863,21253.0
2024-03-13 13:35:00,156.72,156.97,156.71,156.96,10659.0,154.7764,155.0233,154.7665,155.0134,10659.0
2024-03-13 13:40:00,156.94,157.12,156.67,156.78,8341.0,154.9937,155.1715,154.727,154.8357,8341.0
2024-03-13 13:45:00,156.8,156.89,156.67,156.89,10830.0,154.8554,154.9443,154.727,154.9443,10830.0
2024-03-13 13:50:00,156.82,157.12,156.82,157.08,14458.0,154.8752,155.1715,154.8752,155.132,14458.0
2024-03-13 13:55:00,157.14,157.35,157.11,157.13,11580.0,155.1912,155.3986,155.1616,155.1813,11580.0
2024-03-13 14:00:00,157.06,157.12,156.85,156.88,5690.0,155.1122,155.1715,154.9048,154.9344,5690.0
2024-03-13 14:05:00,156.9,156.91,156.67,156.73,10293.0,154.9542,154.9641,154.727,154.7863,10293.0
2024-03-13 14:10:00,156.73,156.8,156.65,156.68,5578.0,154.7863,154.8554,154.7073,154.7369,5578.0
2024-03-13 14:15:00,156.66,156.71,156.48,156.54,5047.0,154.7172,154.7665,154.5394,154.5987,5047.0
2024-03-13 14:20:00,156.5,156.51,156.37,156.4,6537.0,154.5592,154.569,154.4308,154.4604,6537.0
2024-03-13 14:25:00,156.4,156.4,156.2,156.21,6771.0,154.4604,154.4604,154.2629,154.2727,6771.0
2024-03-13 14:30:00,156.19,156.3,156.09,156.29,8712.0,154.253,154.3616,154.1542,154.3518,8712.0
2024-03-13 14:35:00,156.3,156.3,156.18,156.23,5226.0,154.3616,154.3616,154.2431,154.2925,5226.0
2024-03-13 14:40:00,156.24,156.3,156.0,156.0,4438.0,154.3024,154.3616,154.0654,154.0654,4438.0
2024-03-13 14:45:00,155.99,156.02,155.75,155.81,13145.0,154.0555,154.0851,153.8185,153.8777,13145.0
2024-03-13 14:50:00,155.81,155.99,155.8,155.97,14549.0,153.8777,154.0555,153.8678,154.0357,14549.0
2024-03-13 14:55:00,155.97,156.07,155.91,155.92,8826.0,154.0357,154.1345,153.9765,153.9863,8826.0
2024-03-13 15:00:00,155.89,155.93,155.78,155.83,9651.0,153.9567,153.9962,153.8481,153.8975,9651.0
2024-03-13 15:05:00,155.82,155.84,155.55,155.58,13742.0,153.8876,153.9073,153.6209,153.6506,13742.0
2024-03-13 15:10:00,155.6,155.74,155.58,155.64,11470.0,153.6703,153.8086,153.6506,153.7098,11470.0
2024-03-13 15:15:00,155.66,155.78,155.61,155.77,10446.0,153.7296,153.8481,153.6802,153.8382,10446.0
2024-03-13 15:20:00,155.76,155.78,155.61,155.61,8598.0,153.8283,153.8481,153.6802,153.6802,8598.0
2024-03-13 15:25:00,155.64,155.64,154.62,154.79,18452.0,153.7098,153.7098,152.7025,152.8704,18452.0
2024-03-13 15:30:00,154.75,155.33,154.75,155.1,42476.0,152.8309,153.4037,152.8309,153.1765,42476.0
2024-03-13 15:35:00,155.09,155.3,154.97,155.21,21951.0,153.1666,153.374,153.0481,153.2852,21951.0
2024-03-13 15:40:00,155.22,155.57,155.15,155.49,18869.0,153.295,153.6407,153.2259,153.5617,18869.0
2024-03-13 15:45:00,155.45,155.66,155.4,155.55,28836.0,153.5222,153.7296,153.4728,153.6209,28836.0
2024-03-13 15:50:00,155.58,155.59,155.12,155.43,54717.0,153.6506,153.6604,153.1963,153.5024,54717.0
2024-03-13 15:55:00,155.41,155.43,155.05,155.2,143234.0,153.4827,153.5024,153.1271,153.2753,143234.0
2024-03-14 09:30:00,154.23,155.44,152.77,154.94,95801.0,152.3173,153.5123,150.8754,153.0185,95801.0
2024-03-14 09:35:00,154.94,155.21,154.03,154.09,25489.0,153.0185,153.2852,152.1198,152.179,25489.0
2024-03-14 09:40:00,154.17,154.69,154.04,154.5,37780.0,152.258,152.7716,152.1297,152.584,37780.0
2024-03-14 09:45:00,154.47,154.53,152.97,152.97,31855.0,152.5543,152.6136,151.0729,151.0729,31855.0
2024-03-14 09:50:00,153.08,153.51,152.73,153.51,18039.0,151.1816,151.6062,150.8359,151.6062,18039.0
2024-03-14 09:55:00,153.37,153.5,152.6,152.61,26062.0,151.468,151.5964,150.7075,150.7174,26062.0
2024-03-14 10:00:00,152.26,152.29,151.52,151.8,16052.0,150.3717,150.4014,149.6409,149.9174,16052.0
2024-03-14 10:05:00,151.64,151.82,150.89,151.16,25279.0,149.7594,149.9372,149.0187,149.2854,25279.0
2024-03-14 10:10:00,151.16,151.47,150.8,150.81,28864.0,149.2854,149.5915,148.9298,148.9397,28864.0
2024-03-14 10:15:00,151.0,151.04,150.42,150.57,32247.0,149.1274,149.1669,148.5546,148.7027,32247.0
2024-03-14 10:20:00,150.6,150.6,149.84,150.04,15271.0,148.7323,148.7323,147.9817,148.1793,15271.0
2024-03-14 10:25:00,150.02,150.24,149.35,149.47,29613.0,148.1595,148.3768,147.4978,147.6163,29613.0
2024-03-14 10:30:00,149.54,150.21,149.46,150.19,35423.0,147.6855,148.3472,147.6065,148.3274,35423.0
2024-03-14 10:35:00,150.2,150.2,149.55,149.78,20127.0,148.3373,148.3373,147.6953,147.9225,20127.0
2024-03-14 10:40:00,149.87,150.37,149.85,149.93,34478.0,148.0114,148.5052,147.9916,148.0706,34478.0
2024-03-14 10:45:00,149.95,150.85,149.95,150.5,15591.0,148.0904,148.9792,148.0904,148.6336,15591.0
2024-03-14 10:50:00,150.49,150.59,150.2,150.33,16818.0,148.6237,148.7224,148.3373,148.4657,16818.0
2024-03-14 10:55:00,150.34,150.54,149.98,150.46,11734.0,148.4755,148.6731,148.12,148.5941,11734.0
2024-03-14 11:00:00,150.49,151.27,150.48,151.04,13284.0,148.6237,149.394,148.6138,149.1669,13284.0
2024-03-14 11:05:00,151.0,151.1,150.31,150.31,10063.0,149.1274,149.2261,148.4459,148.4459,10063.0
2024-03-14 11:10:00,150.26,150.72,150.26,150.53,28816.0,148.3965,148.8508,148.3965,148.6632,28816.0
2024-03-14 11:15:00,150.49,150.49,150.23,150.26,12136.0,148.6237,148.6237,148.3669,148.3965,12136.0
2024-03-14 11:20:00,150.25,150.3,149.84,149.85,59596.0,148.3867,148.436,147.9817,147.9916,59596.0
2024-03-14 11:25:00,149.87,149.91,149.24,149.88,63961.0,148.0114,148.0509,147.3892,148.0213,63961.0
2024-03-14 11:30:00,149.87,149.99,149.58,149.89,23546.0,148.0114,148.1299,147.725,148.0311,23546.0
2024-03-14 11:35:00,149.89,150.21,149.74,150.13,13334.0,148.0311,148.3472,147.883,148.2682,13334.0
2024-03-14 11:40:00,150.08,150.37,150.03,150.13,12991.0,148.2188,148.5052,148.1694,148.2682,12991.0
2024-03-14 11:45:00,150.18,150.48,150.17,150.24,9020.0,148.3175,148.6138,148.3077,148.3768,9020.0
2024-03-14 11:50:00,150.24,150.41,150.13,150.21,5188.0,148.3768,148.5447,148.2682,148.3472,5188.0
2024-03-14 11:55:00,150.24,150.24,149.93,149.94,9268.0,148.3768,148.3768,148.0706,148.0805,9268.0
2024-03-14 12:00:00,149.97,149.97,149.45,149.53,49389.0,148.1101,148.1101,147.5966,147.6756,49389.0
2024-03-14 12:05:00,149.51,149.53,149.2,149.32,37587.0,147.6558,147.6756,147.3497,147.4682,37587.0
2024-03-14 12:10:00,149.34,149.95,149.32,149.69,94285.0,147.4879,148.0904,147.4682,147.8336,94285.0
2024-03-14 12:15:00,149.66,149.67,149.34,149.41,8809.0,147.804,147.8139,147.4879,147.5571,8809.0
2024-03-14 12:20:00,149.33,149.37,148.92,148.93,10356.0,147.4781,147.5176,147.0732,147.083,10356.0
2024-03-14 12:25:00,148.97,149.33,148.8,149.26,18121.0,147.1225,147.4781,146.9546,147.4089,18121.0
2024-03-14 12:30:00,149.28,149.31,149.03,149.08,8596.0,147.4287,147.4583,147.1818,147.2312,8596.0
2024-03-14 12:35:00,149.08,149.59,149.01,149.4,46455.0,147.2312,147.7348,147.162,147.5472,46455.0
2024-03-14 12:40:00,149.4,149.68,149.36,149.44,25801.0,147.5472,147.8237,147.5077,147.5867,25801.0
2024-03-14 12:45:00,149.37,149.37,149.05,149.24,10884.0,147.5176,147.5176,147.2015,147.3892,10884.0
2024-03-14 12:50:00,149.26,149.51,149.2,149.37,8825.0,147.4089,147.6558,147.3497,147.5176,8825.0
2024-03-14 12:55:00,149.27,149.44,149.19,149.32,17077.0,147.4188,147.5867,147.3398,147.4682,17077.0
2024-03-14 13:00:00,149.34,149.34,149.1,149.11,9009.0,147.4879,147.4879,147.2509,147.2608,9009.0
2024-03-14 13:05:00,149.1,149.6,149.04,149.54,20928.0,147.2509,147.7447,147.1917,147.6855,20928.0
2024-03-14 13:10:00,149.5,149.72,149.47,149.69,13395.0,147.646,147.8632,147.6163,147.8336,13395.0
2024-03-14 13:15:00,149.71,149.81,149.63,149.8,17872.0,147.8534,147.9521,147.7744,147.9422,17872.0
2024-03-14 13:20:00,149.8,150.15,149.8,150.05,17440.0,147.9422,148.2879,147.9422,148.1891,17440.0
2024-03-14 13:25:00,150.04,150.21,150.02,150.09,18906.0,148.1793,148.3472,148.1595,148.2286,18906.0
2024-03-14 13:30:00,150.05,150.54,149.96,150.45,29713.0,148.1891,148.6731,148.1003,148.5842,29713.0
2024-03-14 13:35:00,150.47,150.69,150.39,150.61,41372.0,148.6039,148.8212,148.5249,148.7422,41372.0
2024-03-14 13:40:00,150.59,150.93,150.45,150.92,54625.0,148.7224,149.0582,148.5842,149.0484,54625.0
2024-03-14 13:45:00,150.92,151.13,150.6,151.09,32032.0,149.0484,149.2557,148.7323,149.2162,32032.0
2024-03-14 13:50:00,151.09,151.45,151.06,151.26,61543.0,149.2162,149.5718,149.1866,149.3841,61543.0
2024-03-14 13:55:00,151.24,151.24,151.04,151.16,32906.0,149.3644,149.3644,149.1669,149.2854,32906.0
2024-03-14 14:00:00,151.16,151.21,150.63,151.05,577612.0,149.2854,149.3348,148.7619,149.1767,577612.0
2024-03-14 14:05:00,151.01,151.7,150.99,151.52,340936.0,149.1372,149.8187,149.1175,149.6409,340936.0
2024-03-14 14:10:00,151.68,151.89,151.52,151.73,23756.0,149.7989,150.0063,149.6409,149.8483,23756.0
2024-03-14 14:15:00,151.76,151.82,151.27,151.41,24265.0,149.8779,149.9372,149.394,149.5323,24265.0
2024-03-14 14:20:00,151.43,151.52,151.24,151.43,27370.0,149.552,149.6409,149.3644,149.552,27370.0
2024-03-14 14:25:00,151.46,151.56,151.35,151.35,18675.0,149.5817,149.6804,149.473,149.473,18675.0
2024-03-14 14:30:00,151.33,151.58,151.23,151.58,28365.0,149.4533,149.7002,149.3545,149.7002,28365.0
2024-03-14 14:35:00,151.55,151.57,151.15,151.18,24665.0,149.6705,149.6903,149.2755,149.3051,24665.0
2024-03-14 14:40:00,151.21,151.28,150.71,151.11,20321.0,149.3348,149.4039,148.841,149.236,20321.0
2024-03-14 14:45:00,151.09,151.23,150.96,150.99,22090.0,149.2162,149.3545,149.0879,149.1175,22090.0
2024-03-14 14:50:00,150.94,150.95,150.56,150.56,27647.0,149.0681,149.078,148.6928,148.6928,27647.0
2024-03-14 14:55:00,150.59,150.85,150.57,150.77,16999.0,148.7224,148.9792,148.7027,148.9002,16999.0
2024-03-14 15:00:00,150.77,150.81,150.52,150.57,21433.0,148.9002,148.9397,148.6533,148.7027,21433.0
2024-03-14 15:05:00,150.57,150.66,149.79,149.89,31465.0,148.7027,148.7916,147.9324,148.0311,31465.0
2024-03-14 15:10:00,149.86,150.02,149.77,149.89,47664.0,148.0015,148.1595,147.9126,148.0311,47664.0
2024-03-14 15:15:00,149.85,150.3,149.75,150.2,57442.0,147.9916,148.436,147.8929,148.3373,57442.0
2024-03-14 15:20:00,150.22,150.35,150.05,150.18,34571.0,148.357,148.4854,148.1891,148.3175,34571.0
2024-03-14 15:25:00,150.2,150.27,149.9,150.27,82190.0,148.3373,148.4064,148.041,148.4064,82190.0
2024-03-14 15:30:00,150.28,150.29,149.87,149.96,126507.0,148.4163,148.4262,148.0114,148.1003,126507.0
2024-03-14 15:35:00,149.98,150.0,149.56,149.71,126652.0,148.12,148.1398,147.7052,147.8534,126652.0
2024-03-14 15:40:00,149.71,150.15,149.64,150.11,80979.0,147.8534,148.2879,147.7842,148.2484,80979.0
2024-03-14 15:45:00,150.08,150.21,149.88,150.2,92359.0,148.2188,148.3472,148.0213,148.3373,92359.0
2024-03-14 15:50:00,150.25,150.45,150.05,150.34,78634.0,148.3867,148.5842,148.1891,148.4755,78634.0
2024-03-14 15:55:00,150.32,150.39,150.02,150.38,251423.0,148.4558,148.5249,148.1595,148.5151,251423.0
2024-03-15 09:30:00,149.11,150.36,149.11,149.84,265966.0,147.2608,148.4953,147.2608,147.9817,265966.0
2024-03-15 09:35:00,149.75,150.36,149.46,150.1,29109.0,147.8929,148.4953,147.6065,148.2385,29109.0
2024-03-15 09:40:00,150.09,151.31,150.04,151.29,29447.0,148.2286,149.4335,148.1793,149.4138,29447.0
2024-03-15 09:45:00,151.28,151.29,150.07,150.31,52794.0,149.4039,149.4138,148.2089,148.4459,52794.0
2024-03-15 09:50:00,150.34,150.91,150.1,150.68,18997.0,148.4755,149.0385,148.2385,148.8113,18997.0
2024-03-15 09:55:00,150.84,151.2,150.44,151.19,24942.0,148.9693,149.3249,148.5743,149.315,24942.0
2024-03-15 10:00:00,151.04,151.52,151.04,151.2,12084.0,149.1669,149.6409,149.1669,149.3249,12084.0
2024-03-15 10:05:00,151.16,151.31,150.83,151.24,17973.0,149.2854,149.4335,148.9595,149.3644,17973.0
2024-03-15 10:10:00,151.34,151.72,151.12,151.65,21318.0,149.4631,149.8384,149.2459,149.7693,21318.0
2024-03-15 10:15:00,151.74,151.92,151.6,151.73,9226.0,149.8582,150.036,149.7199,149.8483,9226.0
2024-03-15 10:20:00,151.66,151.85,151.49,151.65,9710.0,149.7792,149.9668,149.6113,149.7693,9710.0
2024-03-15 10:25:00,151.65,152.15,151.58,152.13,21122.0,149.7693,150.2631,149.7002,150.2433,21122.0
2024-03-15 10:30:00,152.3,152.53,152.15,152.38,17700.0,150.4112,150.6384,150.2631,150.4902,17700.0
2024-03-15 10:35:00,152.32,152.48,152.28,152.28,8847.0,150.431,150.589,150.3915,150.3915,8847.0
2024-03-15 10:40:00,152.31,152.45,152.17,152.38,23659.0,150.4211,150.5594,150.2829,150.4902,23659.0
2024-03-15 10:45:00,152.41,152.65,152.32,152.65,37669.0,150.5199,150.7569,150.431,150.7569,37669.0
2024-03-15 10:50:00,152.57,152.57,152.22,152.5,7055.0,150.6779,150.6779,150.3322,150.6088,7055.0
2024-03-15 10:55:00,152.41,152.58,152.2,152.39,11593.0,150.5199,150.6878,150.3125,150.5001,11593.0
2024-03-15 11:00:00,152.43,152.95,152.37,152.91,12127.0,150.5396,151.0532,150.4804,151.0137,12127.0
2024-03-15 11:05:00,152.91,152.91,152.41,152.5,22406.0,151.0137,151.0137,150.5199,150.6088,22406.0
2024-03-15 11:10:00,152.49,152.65,152.18,152.26,17838.0,150.5989,150.7569,150.2927,150.3717,17838.0
2024-03-15 11:15:00,152.22,152.36,151.94,151.94,10175.0,150.3322,150.4705,150.0557,150.0557,10175.0
2024-03-15 11:20:00,151.96,152.31,151.95,152.24,5880.0,150.0755,150.4211,150.0656,150.352,5880.0
2024-03-15 11:25:00,152.33,152.36,152.11,152.28,5385.0,150.4409,150.4705,150.2236,150.3915,5385.0
2024-03-15 11:30:00,152.33,152.53,152.29,152.42,8273.0,150.4409,150.6384,150.4014,150.5298,8273.0
2024-03-15 11:35:00,152.38,152.49,152.27,152.45,6658.0,150.4902,150.5989,150.3816,150.5594,6658.0
2024-03-15 11:40:00,152.42,152.42,152.06,152.08,5000.0,150.5298,150.5298,150.1742,150.194,5000.0
2024-03-15 11:45:00,152.06,152.07,151.69,151.83,43528.0,150.1742,150.1841,149.8088,149.9471,43528.0
2024-03-15 11:50:00,151.8,152.0,151.8,152.0,4096.0,149.9174,150.115,149.9174,150.115,4096.0
2024-03-15 11:55:00,151.97,152.12,151.93,152.12,5341.0,150.0853,150.2335,150.0458,150.2335,5341.0
2024-03-15 12:00:00,152.17,152.25,151.91,151.91,5494.0,150.2829,150.3619,150.0261,150.0261,5494.0
2024-03-15 12:05:00,151.85,151.9,151.75,151.82,10043.0,149.9668,150.0162,149.8681,149.9372,10043.0
2024-03-15 12:10:00,151.76,151.76,151.54,151.65,3819.0,149.8779,149.8779,149.6607,149.7693,3819.0
2024-03-15 12:15:00,151.66,151.74,151.56,151.65,5999.0,149.7792,149.8582,149.6804,149.7693,5999.0
2024-03-15 12:20:00,151.69,151.79,151.64,151.67,12170.0,149.8088,149.9076,149.7594,149.7891,12170.0
2024-03-15 12:25:00,151.61,151.73,151.38,151.73,6700.0,149.7298,149.8483,149.5026,149.8483,6700.0
2024-03-15 12:30:00,151.68,151.84,151.68,151.74,7216.0,149.7989,149.9569,149.7989,149.8582,7216.0
2024-03-15 12:35:00,151.71,152.03,151.67,152.03,6458.0,149.8286,150.1446,149.7891,150.1446,6458.0
2024-03-15 12:40:00,151.98,152.05,151.81,151.87,7587.0,150.0952,150.1643,149.9273,149.9866,7587.0
2024-03-15 12:45:00,151.92,152.07,151.81,151.81,7975.0,150.036,150.1841,149.9273,149.9273,7975.0
2024-03-15 12:50:00,151.84,151.95,151.72,151.76,13651.0,149.9569,150.0656,149.8384,149.8779,13651.0
2024-03-15 12:55:00,151.74,151.87,151.58,151.65,7629.0,149.8582,149.9866,149.7002,149.7693,7629.0
2024-03-15 13:00:00,151.68,151.84,151.55,151.78,16546.0,149.7989,149.9569,149.6705,149.8977,16546.0
2024-03-15 13:05:00,151.77,152.08,151.73,152.08,6455.0,149.8878,150.194,149.8483,150.194,6455.0
2024-03-15 13:10:00,152.12,152.28,152.12,152.24,6636.0,150.2335,150.3915,150.2335,150.352,6636.0
2024-03-15 13:15:00,152.28,152.32,152.22,152.29,7212.0,150.3915,150.431,150.3322,150.4014,7212.0
2024-03-15 13:20:00,152.3,152.46,152.28,152.34,6143.0,150.4112,150.5693,150.3915,150.4507,6143.0
2024-03-15 13:25:00,152.35,152.39,152.25,152.25,9491.0,150.4606,150.5001,150.3619,150.3619,9491.0
2024-03-15 13:30:00,152.34,152.52,152.17,152.23,9698.0,150.4507,150.6285,150.2829,150.3421,9698.0
2024-03-15 13:35:00,152.27,152.31,152.21,152.3,6107.0,150.3816,150.4211,150.3224,150.4112,6107.0
2024-03-15 13:40:00,152.34,152.36,152.15,152.19,7776.0,150.4507,150.4705,150.2631,150.3026,7776.0
2024-03-15 13:45:00,152.18,152.2,152.03,152.1,5366.0,150.2927,150.3125,150.1446,150.2137,5366.0
2024-03-15 13:50:00,152.1,152.17,152.04,152.07,6009.0,150.2137,150.2829,150.1545,150.1841,6009.0
2024-03-15 13:55:00,152.07,152.12,151.94,152.12,6712.0,150.1841,150.2335,150.0557,150.2335,6712.0
2024-03-15 14:00:00,152.07,152.19,151.94,152.17,7637.0,150.1841,150.3026,150.0557,150.2829,7637.0
2024-03-15 14:05:00,152.15,152.2,151.9,151.95,12804.0,150.2631,150.3125,150.0162,150.0656,12804.0
2024-03-15 14:10:00,151.91,152.05,151.8,151.84,18907.0,150.0261,150.1643,149.9174,149.9569,18907.0
2024-03-15 14:15:00,151.8,152.0,151.66,151.95,11937.0,149.9174,150.115,149.7792,150.0656,11937.0
2024-03-15 14:20:00,152.0,152.11,151.89,151.99,10067.0,150.115,150.2236,150.0063,150.1051,10067.0
2024-03-15 14:25:00,152.0,152.05,151.62,151.76,9664.0,150.115,150.1643,149.7397,149.8779,9664.0
2024-03-15 14:30:00,151.77,152.06,151.7,151.91,15816.0,149.8878,150.1742,149.8187,150.0261,15816.0
2024-03-15 14:35:00,151.89,152.32,151.82,152.27,7956.0,150.0063,150.431,149.9372,150.3816,7956.0
2024-03-15 14:40:00,152.26,152.47,152.24,152.44,12865.0,150.3717,150.5791,150.352,150.5495,12865.0
2024-03-15 14:45:00,152.45,152.45,152.12,152.2,6689.0,150.5594,150.5594,150.2335,150.3125,6689.0
2024-03-15 14:50:00,152.17,152.29,152.08,152.21,9076.0,150.2829,150.4014,150.194,150.3224,9076.0
2024-03-15 14:55:00,152.18,152.22,151.84,151.94,11972.0,150.2927,150.3322,149.9569,150.0557,11972.0
2024-03-15 15:00:00,151.9,152.09,151.75,152.09,14621.0,150.0162,150.2038,149.8681,150.2038,14621.0
2024-03-15 15:05:00,152.1,152.25,151.91,152.02,18031.0,150.2137,150.3619,150.0261,150.1347,18031.0
2024-03-15 15:10:00,151.98,152.13,151.95,152.05,14467.0,150.0952,150.2433,150.0656,150.1643,14467.0
2024-03-15 15:15:00,152.03,152.18,151.98,152.12,21902.0,150.1446,150.2927,150.0952,150.2335,21902.0
2024-03-15 15:20:00,152.17,152.17,151.73,151.97,29078.0,150.2829,150.2829,149.8483,150.0853,29078.0
2024-03-15 15:25:00,151.92,152.2,151.91,152.06,24961.0,150.036,150.3125,150.0261,150.1742,24961.0
2024-03-15 15:30:00,152.04,152.04,151.66,151.83,21895.0,150.1545,150.1545,149.7792,149.9471,21895.0
2024-03-15 15:35:00,151.83,152.14,151.58,151.68,43347.0,149.9471,150.2532,149.7002,149.7989,43347.0
2024-03-15 15:40:00,151.71,151.95,151.63,151.78,26019.0,149.8286,150.0656,149.7495,149.8977,26019.0
2024-03-15 15:45:00,151.78,151.99,151.61,151.88,57810.0,149.8977,150.1051,149.7298,149.9964,57810.0
2024-03-15 15:50:00,151.93,152.03,151.31,151.38,158106.0,150.0458,150.1446,149.4335,149.5026,158106.0
2024-03-15 15:55:00,151.43,151.99,151.43,151.71,206862.0,149.552,150.1051,149.552,149.8286,206862.0
2024-03-18 09:30:00,151.43,153.66,151.43,153.11,28671.0,149.552,151.7544,149.552,151.2112,28671.0
2024-03-18 09:35:00,153.0,153.01,151.26,151.27,15087.0,151.1026,151.1124,149.3841,149.394,15087.0
2024-03-18 09:40:00,151.06,151.23,150.3,150.3,31159.0,149.1866,149.3545,148.436,148.436,31159.0
2024-03-18 09:45:00,150.35,150.48,149.93,149.94,8425.0,148.4854,148.6138,148.0706,148.0805,8425.0
2024-03-18 09:50:00,150.03,150.3,149.9,150.0,8513.0,148.1694,148.436,148.041,148.1398,8513.0
2024-03-18 09:55:00,150.06,150.45,149.97,150.32,28265.0,148.199,148.5842,148.1101,148.4558,28265.0
2024-03-18 10:00:00,150.31,150.81,150.21,150.81,9811.0,148.4459,148.9397,148.3472,148.9397,9811.0
2024-03-18 10:05:00,150.84,151.44,150.7,151.36,10870.0,148.9693,149.5619,148.8311,149.4829,10870.0
2024-03-18 10:10:00,151.35,151.67,151.26,151.5,16869.0,149.473,149.7891,149.3841,149.6212,16869.0
2024-03-18 10:15:00,151.57,151.57,151.26,151.46,7902.0,149.6903,149.6903,149.3841,149.5817,7902.0
2024-03-18 10:20:00,151.41,151.42,151.2,151.3,5425.0,149.5323,149.5422,149.3249,149.4236,5425.0
2024-03-18 10:25:00,151.4,151.47,150.88,150.93,7284.0,149.5224,149.5915,149.0088,149.0582,7284.0
2024-03-18 10:30:00,150.82,150.93,150.69,150.93,6910.0,148.9496,149.0582,148.8212,149.0582,6910.0
2024-03-18 10:35:00,150.93,151.02,150.79,150.94,3347.0,149.0582,149.1471,148.92,149.0681,3347.0
2024-03-18 10:40:00,150.95,151.04,150.8,150.94,7729.0,149.078,149.1669,148.9298,149.0681,7729.0
2024-03-18 10:45:00,151.0,151.4,150.9,151.34,26834.0,149.1274,149.5224,149.0286,149.4631,26834.0
2024-03-18 10:50:00,151.32,151.35,151.07,151.09,6234.0,149.4434,149.473,149.1965,149.2162,6234.0
2024-03-18 10:55:00,151.08,151.18,150.96,151.02,17907.0,149.2064,149.3051,149.0879,149.1471,17907.0
2024-03-18 11:00:00,151.05,151.29,150.88,151.29,24511.0,149.1767,149.4138,149.0088,149.4138,24511.0
2024-03-18 11:05:00,151.23,151.31,151.07,151.07,3739.0,149.3545,149.4335,149.1965,149.1965,3739.0
2024-03-18 11:10:00,151.05,151.31,151.05,151.05,6271.0,149.1767,149.4335,149.1767,149.1767,6271.0
2024-03-18 11:15:00,151.09,151.3,150.96,151.19,10144.0,149.2162,149.4236,149.0879,149.315,10144.0
2024-03-18 11:20:00,151.16,151.3,151.15,151.24,5472.0,149.2854,149.4236,149.2755,149.3644,5472.0
2024-03-18 11:25:00,151.28,151.4,151.17,151.37,8836.0,149.4039,149.5224,149.2953,149.4928,8836.0
2024-03-18 11:30:00,151.33,151.36,151.13,151.36,17337.0,149.4533,149.4829,149.2557,149.4829,17337.0
2024-03-18 11:35:00,151.37,151.39,151.24,151.34,8692.0,149.4928,149.5125,149.3644,149.4631,8692.0
2024-03-18 11:40:00,151.31,151.43,151.18,151.43,5649.0,149.4335,149.552,149.3051,149.552,5649.0
2024-03-18 11:45:00,151.41,151.64,151.41,151.53,4662.0,149.5323,149.7594,149.5323,149.6508,4662.0
2024-03-18 11:50:00,151.58,151.67,151.42,151.6,8628.0,149.7002,149.7891,149.5422,149.7199,8628.0
2024-03-18 11:55:00,151.58,151.64,151.51,151.64,13135.0,149.7002,149.7594,149.631,149.7594,13135.0
2024-03-18 12:00:00,151.6,151.6,151.39,151.41,6286.0,149.7199,149.7199,149.5125,149.5323,6286.0
2024-03-18 12:05:00,151.4,151.7,151.39,151.6,6383.0,149.5224,149.8187,149.5125,149.7199,6383.0
2024-03-18 12:10:00,151.56,151.78,151.56,151.71,13010.0,149.6804,149.8977,149.6804,149.8286,13010.0
2024-03-18 12:15:00,151.67,151.71,151.5,151.5,5151.0,149.7891,149.8286,149.6212,149.6212,5151.0
2024-03-18 12:20:00,151.53,151.62,151.32,151.4,5489.0,149.6508,149.7397,149.4434,149.5224,5489.0
2024-03-18 12:25:00,151.41,151.44,151.32,151.39,4153.0,149.5323,149.5619,149.4434,149.5125,4153.0
2024-03-18 12:30:00,151.26,151.61,151.24,151.52,6135.0,149.3841,149.7298,149.3644,149.6409,6135.0
2024-03-18 12:35:00,151.52,151.59,151.3,151.3,5036.0,149.6409,149.71,149.4236,149.4236,5036.0
2024-03-18 12:40:00,151.33,151.4,151.24,151.34,5200.0,149.4533,149.5224,149.3644,149.4631,5200.0
2024-03-18 12:45:00,151.32,151.36,151.22,151.25,7369.0,149.4434,149.4829,149.3446,149.3743,7369.0
2024-03-18 12:50:00,151.26,151.44,151.24,151.36,5888.0,149.3841,149.5619,149.3644,149.4829,5888.0
2024-03-18 12:55:00,151.33,151.48,151.28,151.48,3924.0,149.4533,149.6014,149.4039,149.6014,3924.0
2024-03-18 13:00:00,151.45,151.65,151.43,151.45,3518.0,149.5718,149.7693,149.552,149.5718,3518.0
2024-03-18 13:05:00,151.41,151.62,151.4,151.55,10797.0,149.5323,149.7397,149.5224,149.6705,10797.0
2024-03-18 13:10:00,151.61,151.87,151.61,151.87,4541.0,149.7298,149.9866,149.7298,149.9866,4541.0
2024-03-18 13:15:00,151.78,151.83,151.65,151.77,5762.0,149.8977,149.9471,149.7693,149.8878,5762.0
2024-03-18 13:20:00,151.8,152.02,151.78,152.02,4614.0,149.9174,150.1347,149.8977,150.1347,4614.0
2024-03-18 13:25:00,152.03,152.05,151.94,151.94,3835.0,150.1446,150.1643,150.0557,150.0557,3835.0
2024-03-18 13:30:00,152.0,152.14,151.99,152.0,4413.0,150.115,150.2532,150.1051,150.115,4413.0
2024-03-18 13:35:00,152.0,152.13,151.95,151.99,17783.0,150.115,150.2433,150.0656,150.1051,17783.0
2024-03-18 13:40:00,152.02,152.02,151.81,151.85,28936.0,150.1347,150.1347,149.9273,149.9668,28936.0
2024-03-18 13:45:00,151.83,152.01,151.83,151.85,7869.0,149.9471,150.1248,149.9471,149.9668,7869.0
2024-03-18 13:50:00,151.86,151.86,151.73,151.73,6152.0,149.9767,149.9767,149.8483,149.8483,6152.0
2024-03-18 13:55:00,151.76,151.87,151.72,151.78,2964.0,149.8779,149.9866,149.8384,149.8977,2964.0
2024-03-18 14:00:00,151.73,151.79,151.66,151.66,5863.0,149.8483,149.9076,149.7792,149.7792,5863.0
2024-03-18 14:05:00,151.65,151.66,151.56,151.61,2842.0,149.7693,149.7792,149.6804,149.7298,2842.0
2024-03-18 14:10:00,151.62,151.78,151.61,151.68,5636.0,149.7397,149.8977,149.7298,149.7989,5636.0
2024-03-18 14:15:00,151.71,151.71,151.53,151.53,3409.0,149.8286,149.8286,149.6508,149.6508,3409.0
2024-03-18 14:20:00,151.51,151.58,151.44,151.48,4315.0,149.631,149.7002,149.5619,149.6014,4315.0
2024-03-18 14:25:00,151.51,151.58,151.46,151.52,4525.0,149.631,149.7002,149.5817,149.6409,4525.0
2024-03-18 14:30:00,151.55,151.78,151.52,151.78,11389.0,149.6705,149.8977,149.6409,149.8977,11389.0
2024-03-18 14:35:00,151.79,151.87,151.73,151.81,5249.0,149.9076,149.9866,149.8483,149.9273,5249.0
2024-03-18 14:40:00,151.75,151.75,151.54,151.61,5750.0,149.8681,149.8681,149.6607,149.7298,5750.0
2024-03-18 14:45:00,151.61,151.64,151.43,151.64,28533.0,149.7298,149.7594,149.552,149.7594,28533.0
2024-03-18 14:50:00,151.63,151.94,151.62,151.88,13608.0,149.7495,150.0557,149.7397,149.9964,13608.0
2024-03-18 14:55:00,151.88,152.1,151.84,152.03,6724.0,149.9964,150.2137,149.9569,150.1446,6724.0
2024-03-18 15:00:00,152.0,152.12,151.95,152.02,7327.0,150.115,150.2335,150.0656,150.1347,7327.0
2024-03-18 15:05:00,152.05,152.16,151.96,152.01,7665.0,150.1643,150.273,150.0755,150.1248,7665.0
2024-03-18 15:10:00,152.04,152.17,151.94,152.04,20667.0,150.1545,150.2829,150.0557,150.1545,20667.0
2024-03-18 15:15:00,152.02,152.17,151.98,152.17,9017.0,150.1347,150.2829,150.0952,150.2829,9017.0
2024-03-18 15:20:00,152.17,152.18,152.08,152.12,9128.0,150.2829,150.2927,150.194,150.2335,9128.0
2024-03-18 15:25:00,152.14,152.15,151.86,151.89,10419.0,150.2532,150.2631,149.9767,150.0063,10419.0
2024-03-18 15:30:00,151.92,152.15,151.84,151.86,17875.0,150.036,150.2631,149.9569,149.9767,17875.0
2024-03-18 15:35:00,151.86,151.86,151.43,151.43,9309.0,149.9767,149.9767,149.552,149.552,9309.0
2024-03-18 15:40:00,151.43,151.65,151.43,151.54,10309.0,149.552,149.7693,149.552,149.6607,10309.0
2024-03-18 15:45:00,151.51,151.67,151.45,151.61,11781.0,149.631,149.7891,149.5718,149.7298,11781.0
2024-03-18 15:50:00,151.66,151.71,151.22,151.22,43962.0,149.7792,149.8286,149.3446,149.3446,43962.0
2024-03-18 15:55:00,151.24,151.57,151.19,151.53,166036.0,149.3644,149.6903,149.315,149.6508,166036.0
2024-03-19 09:30:00,151.4,151.7,151.06,151.69,29032.0,149.5224,149.8187,149.1866,149.8088,29032.0
2024-03-19 09:35:00,152.0,152.22,151.87,152.02,10532.0,150.115,150.3322,149.9866,150.1347,10532.0
2024-03-19 09:40:00,152.0,152.19,152.0,152.18,1942.0,150.115,150.3026,150.115,150.2927,1942.0
2024-03-19 09:45:00,152.13,152.96,152.13,152.68,15834.0,150.2433,151.0631,150.2433,150.7865,15834.0
2024-03-19 09:50:00,152.79,152.79,152.17,152.48,10721.0,150.8952,150.8952,150.2829,150.589,10721.0
2024-03-19 09:55:00,152.4,152.53,152.08,152.32,33755.0,150.51,150.6384,150.194,150.431,33755.0
2024-03-19 10:00:00,152.32,152.54,152.14,152.46,17346.0,150.431,150.6483,150.2532,150.5693,17346.0
2024-03-19 10:05:00,152.46,152.56,152.35,152.54,6311.0,150.5693,150.668,150.4606,150.6483,6311.0
2024-03-19 10:10:00,152.47,152.59,152.31,152.46,8246.0,150.5791,150.6976,150.4211,150.5693,8246.0
2024-03-19 10:15:00,152.48,152.53,152.38,152.4,11899.0,150.589,150.6384,150.4902,150.51,11899.0
2024-03-19 10:20:00,152.4,152.46,152.01,152.24,9675.0,150.51,150.5693,150.1248,150.352,9675.0
2024-03-19 10:25:00,152.21,152.21,151.81,151.89,5497.0,150.3224,150.3224,149.9273,150.0063,5497.0
2024-03-19 10:30:00,151.89,151.98,151.77,151.98,8771.0,150.0063,150.0952,149.8878,150.0952,8771.0
2024-03-19 10:35:00,152.03,152.12,151.82,152.09,11190.0,150.1446,150.2335,149.9372,150.2038,11190.0
2024-03-19 10:40:00,152.09,152.19,151.9,152.19,15503.0,150.2038,150.3026,150.0162,150.3026,15503.0
2024-03-19 10:45:00,152.17,152.19,151.92,152.19,3756.0,150.2829,150.3026,150.036,150.3026,3756.0
2024-03-19 10:50:00,152.1,152.32,152.02,152.28,4835.0,150.2137,150.431,150.1347,150.3915,4835.0
2024-03-19 10:55:00,152.28,152.28,152.05,152.09,5538.0,150.3915,150.3915,150.1643,150.2038,5538.0
2024-03-19 11:00:00,152.01,152.13,151.96,152.13,4345.0,150.1248,150.2433,150.0755,150.2433,4345.0
2024-03-19 11:05:00,152.1,152.2,152.0,152.2,5260.0,150.2137,150.3125,150.115,150.3125,5260.0
2024-03-19 11:10:00,152.17,152.4,152.17,152.4,6219.0,150.2829,150.51,150.2829,150.51,6219.0
2024-03-19 11:15:00,152.41,152.65,152.41,152.48,4179.0,150.5199,150.7569,150.5199,150.589,4179.0
2024-03-19 11:20:00,152.47,152.52,152.29,152.45,6275.0,150.5791,150.6285,150.4014,150.5594,6275.0
2024-03-19 11:25:00,152.5,152.67,152.48,152.64,4405.0,150.6088,150.7767,150.589,150.747,4405.0
2024-03-19 11:30:00,152.94,153.01,152.84,152.97,7363.0,151.0433,151.1124,150.9445,151.0729,7363.0
2024-03-19 11:35:00,152.96,153.11,152.9,153.04,4713.0,151.0631,151.2112,151.0038,151.1421,4713.0
2024-03-19 11:40:00,153.05,153.21,153.05,153.19,12722.0,151.1519,151.31,151.1519,151.2902,12722.0
2024-03-19 11:45:00,153.25,153.47,153.2,153.47,4800.0,151.3495,151.5667,151.3001,151.5667,4800.0
2024-03-19 11:50:00,153.45,153.61,153.4,153.54,8846.0,151.547,151.705,151.4976,151.6359,8846.0
2024-03-19 11:55:00,153.56,153.83,153.56,153.78,8276.0,151.6556,151.9223,151.6556,151.8729,8276.0
2024-03-19 12:00:00,153.82,153.97,153.75,153.85,9170.0,151.9124,152.0605,151.8433,151.942,9170.0
2024-03-19 12:05:00,153.9,154.16,153.88,154.09,7110.0,151.9914,152.2482,151.9716,152.179,7110.0
2024-03-19 12:10:00,154.13,154.16,153.79,154.02,10990.0,152.2185,152.2482,151.8828,152.1099,10990.0
2024-03-19 12:15:00,154.02,154.09,153.97,154.02,6664.0,152.1099,152.179,152.0605,152.1099,6664.0
2024-03-19 12:20:00,154.03,154.36,154.0,154.3,8711.0,152.1198,152.4457,152.0902,152.3864,8711.0
2024-03-19 12:25:00,154.28,154.63,154.28,154.62,7050.0,152.3667,152.7123,152.3667,152.7025,7050.0
2024-03-19 12:30:00,154.63,154.9,154.63,154.75,11147.0,152.7123,152.979,152.7123,152.8309,11147.0
2024-03-19 12:35:00,154.78,154.99,154.75,154.93,8378.0,152.8605,153.0679,152.8309,153.0086,8378.0
2024-03-19 12:40:00,154.95,155.29,154.94,155.29,14348.0,153.0284,153.3642,153.0185,153.3642,14348.0
2024-03-19 12:45:00,155.34,155.41,155.05,155.08,9548.0,153.4135,153.4827,153.1271,153.1568,9548.0
2024-03-19 12:50:00,155.05,155.16,154.84,154.87,9309.0,153.1271,153.2358,152.9197,152.9494,9309.0
2024-03-19 12:55:00,154.9,154.9,154.76,154.8,4538.0,152.979,152.979,152.8407,152.8802,4538.0
2024-03-19 13:00:00,154.83,155.03,154.69,154.92,20608.0,152.9099,153.1074,152.7716,152.9987,20608.0
2024-03-19 13:05:00,154.92,155.0,154.71,155.0,13086.0,152.9987,153.0778,152.7914,153.0778,13086.0
2024-03-19 13:10:00,155.01,155.2,154.99,155.11,12170.0,153.0876,153.2753,153.0679,153.1864,12170.0
2024-03-19 13:15:00,155.04,155.23,155.0,155.18,9752.0,153.1173,153.3049,153.0778,153.2555,9752.0
2024-03-19 13:20:00,155.15,155.17,155.0,155.01,4571.0,153.2259,153.2456,153.0778,153.0876,4571.0
2024-03-19 13:25:00,154.99,155.14,154.96,155.09,5545.0,153.0679,153.216,153.0383,153.1666,5545.0
2024-03-19 13:30:00,155.08,155.33,155.08,155.24,5800.0,153.1568,153.4037,153.1568,153.3148,5800.0
2024-03-19 13:35:00,155.29,155.46,155.18,155.46,5911.0,153.3642,153.5321,153.2555,153.5321,5911.0
2024-03-19 13:40:00,155.42,155.42,155.15,155.15,9817.0,153.4925,153.4925,153.2259,153.2259,9817.0
2024-03-19 13:45:00,155.21,155.23,154.97,155.07,5663.0,153.2852,153.3049,153.0481,153.1469,5663.0
2024-03-19 13:50:00,155.04,155.24,155.0,155.24,8432.0,153.1173,153.3148,153.0778,153.3148,8432.0
2024-03-19 13:55:00,155.22,155.3,155.15,155.25,8848.0,153.295,153.374,153.2259,153.3247,8848.0
2024-03-19 14:00:00,155.26,155.45,155.2,155.45,13769.0,153.3345,153.5222,153.2753,153.5222,13769.0
2024-03-19 14:05:00,155.41,155.48,155.11,155.15,6782.0,153.4827,153.5518,153.1864,153.2259,6782.0
2024-03-19 14:10:00,155.17,155.22,155.06,155.08,6183.0,153.2456,153.295,153.137,153.1568,6183.0
2024-03-19 14:15:00,155.05,155.13,154.91,154.97,5860.0,153.1271,153.2061,152.9889,153.0481,5860.0
2024-03-19 14:20:00,154.98,155.26,154.98,155.24,7469.0,153.058,153.3345,153.058,153.3148,7469.0
2024-03-19 14:25:00,155.23,155.27,155.09,155.2,8245.0,153.3049,153.3444,153.1666,153.2753,8245.0
2024-03-19 14:30:00,155.21,155.23,154.95,155.04,7013.0,153.2852,153.3049,153.0284,153.1173,7013.0
2024-03-19 14:35:00,155.07,155.16,155.05,155.14,3728.0,153.1469,153.2358,153.1271,153.216,3728.0
2024-03-19 14:40:00,155.18,155.31,155.17,155.2,3781.0,153.2555,153.3839,153.2456,153.2753,3781.0
2024-03-19 14:45:00,155.19,155.36,155.18,155.32,5005.0,153.2654,153.4333,153.2555,153.3938,5005.0
2024-03-19 14:50:00,155.32,155.44,155.32,155.37,10024.0,153.3938,153.5123,153.3938,153.4432,10024.0
2024-03-19 14:55:00,155.34,155.45,155.27,155.36,17108.0,153.4135,153.5222,153.3444,153.4333,17108.0
2024-03-19 15:00:00,155.36,155.44,155.33,155.4,7971.0,153.4333,153.5123,153.4037,153.4728,7971.0
2024-03-19 15:05:00,155.39,155.59,155.3,155.52,12735.0,153.4629,153.6604,153.374,153.5913,12735.0
2024-03-19 15:10:00,155.52,155.52,155.23,155.26,14113.0,153.5913,153.5913,153.3049,153.3345,14113.0
2024-03-19 15:15:00,155.25,155.48,155.22,155.39,13638.0,153.3247,153.5518,153.295,153.4629,13638.0
2024-03-19 15:20:00,155.37,155.52,155.36,155.47,6454.0,153.4432,153.5913,153.4333,153.5419,6454.0
2024-03-19 15:25:00,155.49,155.55,155.45,155.51,8175.0,153.5617,153.6209,153.5222,153.5814,8175.0
2024-03-19 15:30:00,155.5,155.78,155.45,155.67,21126.0,153.5716,153.8481,153.5222,153.7394,21126.0
2024-03-19 15:35:00,155.68,155.79,155.47,155.5,16973.0,153.7493,153.858,153.5419,153.5716,16973.0
2024-03-19 15:40:00,155.52,155.78,155.49,155.78,19938.0,153.5913,153.8481,153.5617,153.8481,19938.0
2024-03-19 15:45:00,155.81,155.83,155.6,155.78,27301.0,153.8777,153.8975,153.6703,153.8481,27301.0
2024-03-19 15:50:00,155.83,156.06,155.73,156.05,66359.0,153.8975,154.1246,153.7987,154.1147,66359.0
2024-03-19 15:55:00,156.07,156.61,156.04,156.17,227925.0,154.1345,154.6678,154.1049,154.2332,227925.0
2024-03-20 09:30:00,156.09,156.3,155.43,155.43,25482.0,154.1542,154.3616,153.5024,153.5024,25482.0
2024-03-20 09:35:00,155.48,155.82,155.22,155.67,13028.0,153.5518,153.8876,153.295,153.7394,13028.0
2024-03-20 09:40:00,155.7,156.24,155.57,156.15,6425.0,153.7691,154.3024,153.6407,154.2135,6425.0
2024-03-20 09:45:00,156.07,156.55,156.07,156.21,10109.0,154.1345,154.6085,154.1345,154.2727,10109.0
2024-03-20 09:50:00,156.19,156.31,155.85,156.03,6289.0,154.253,154.3715,153.9172,154.095,6289.0
2024-03-20 09:55:00,156.03,156.06,155.89,155.96,6496.0,154.095,154.1246,153.9567,154.0258,6496.0
2024-03-20 10:00:00,155.96,155.96,155.64,155.78,9434.0,154.0258,154.0258,153.7098,153.8481,9434.0
2024-03-20 10:05:00,155.92,156.01,155.83,155.86,15905.0,153.9863,154.0752,153.8975,153.9271,15905.0
2024-03-20 10:10:00,155.9,156.03,155.71,155.72,10933.0,153.9666,154.095,153.7789,153.7888,10933.0
2024-03-20 10:15:00,155.71,155.71,155.54,155.59,5587.0,153.7789,153.7789,153.6111,153.6604,5587.0
2024-03-20 10:20:00,155.55,155.79,155.54,155.79,7940.0,153.6209,153.858,153.6111,153.858,7940.0
2024-03-20 10:25:00,155.81,155.93,155.8,155.91,7328.0,153.8777,153.9962,153.8678,153.9765,7328.0
2024-03-20 10:30:00,155.87,155.87,155.64,155.74,9101.0,153.937,153.937,153.7098,153.8086,9101.0
2024-03-20 10:35:00,155.68,155.79,155.6,155.72,5789.0,153.7493,153.858,153.6703,153.7888,5789.0
2024-03-20 10:40:00,155.7,155.81,155.59,155.73,5744.0,153.7691,153.8777,153.6604,153.7987,5744.0
2024-03-20 10:45:00,155.79,156.12,155.79,156.12,4867.0,153.858,154.1839,153.858,154.1839,4867.0
2024-03-20 10:50:00,156.1,156.35,156.09,156.23,3747.0,154.1641,154.411,154.1542,154.2925,3747.0
2024-03-20 10:55:00,156.19,156.4,156.19,156.2,3923.0,154.253,154.4604,154.253,154.2629,3923.0
2024-03-20 11:00:00,156.15,156.26,156.11,156.26,2739.0,154.2135,154.3221,154.174,154.3221,2739.0
2024-03-20 11:05:00,156.25,156.32,156.22,156.22,6192.0,154.3123,154.3814,154.2826,154.2826,6192.0
2024-03-20 11:10:00,156.21,156.21,156.13,156.16,3699.0,154.2727,154.2727,154.1937,154.2234,3699.0
2024-03-20 11:15:00,156.15,156.4,156.15,156.32,7587.0,154.2135,154.4604,154.2135,154.3814,7587.0
2024-03-20 11:20:00,156.34,156.45,156.3,156.37,5388.0,154.4011,154.5098,154.3616,154.4308,5388.0
2024-03-20 11:25:00,156.34,156.34,156.18,156.3,4122.0,154.4011,154.4011,154.2431,154.3616,4122.0
2024-03-20 11:30:00,156.3,156.3,156.12,156.19,5614.0,154.3616,154.3616,154.1839,154.253,5614.0
2024-03-20 11:35:00,156.17,156.25,156.14,156.25,3897.0,154.2332,154.3123,154.2036,154.3123,3897.0
2024-03-20 11:40:00,156.23,156.42,156.21,156.42,5224.0,154.2925,154.4801,154.2727,154.4801,5224.0
2024-03-20 11:45:00,156.41,156.64,156.37,156.61,9403.0,154.4703,154.6974,154.4308,154.6678,9403.0
2024-03-20 11:50:00,156.54,156.62,156.49,156.49,10159.0,154.5987,154.6777,154.5493,154.5493,10159.0
2024-03-20 11:55:00,156.47,156.52,156.37,156.44,6404.0,154.5295,154.5789,154.4308,154.4999,6404.0
2024-03-20 12:00:00,156.41,156.54,156.36,156.48,8212.0,154.4703,154.5987,154.4209,154.5394,8212.0
2024-03-20 12:05:00,156.5,156.6,156.43,156.59,5957.0,154.5592,154.6579,154.49,154.648,5957.0
2024-03-20 12:10:00,156.59,156.67,156.58,156.67,5370.0,154.648,154.727,154.6382,154.727,5370.0
2024-03-20 12:15:00,156.61,156.84,156.6,156.79,8331.0,154.6678,154.8949,154.6579,154.8456,8331.0
2024-03-20 12:20:00,156.83,156.84,156.64,156.64,6360.0,154.8851,154.8949,154.6974,154.6974,6360.0
2024-03-20 12:25:00,156.64,156.69,156.3,156.47,17846.0,154.6974,154.7468,154.3616,154.5295,17846.0
2024-03-20 12:30:00,156.45,156.52,156.36,156.42,8669.0,154.5098,154.5789,154.4209,154.4801,8669.0
2024-03-20 12:35:00,156.46,156.57,156.43,156.43,11123.0,154.5196,154.6283,154.49,154.49,11123.0
2024-03-20 12:40:00,156.42,156.55,156.4,156.5,8388.0,154.4801,154.6085,154.4604,154.5592,8388.0
2024-03-20 12:45:00,156.52,156.65,156.42,156.52,9489.0,154.5789,154.7073,154.4801,154.5789,9489.0
2024-03-20 12:50:00,156.52,156.52,156.23,156.26,6812.0,154.5789,154.5789,154.2925,154.3221,6812.0
2024-03-20 12:55:00,156.25,156.4,156.23,156.37,6224.0,154.3123,154.4604,154.2925,154.4308,6224.0
2024-03-20 13:00:00,156.33,156.36,156.23,156.25,6509.0,154.3913,154.4209,154.2925,154.3123,6509.0
2024-03-20 13:05:00,156.27,156.3,156.17,156.21,6292.0,154.332,154.3616,154.2332,154.2727,6292.0
2024-03-20 13:10:00,156.21,156.27,156.01,156.01,9874.0,154.2727,154.332,154.0752,154.0752,9874.0
2024-03-20 13:15:00,156.01,156.23,156.01,156.21,8770.0,154.0752,154.2925,154.0752,154.2727,8770.0
2024-03-20 13:20:00,156.2,156.23,156.14,156.21,5008.0,154.2629,154.2925,154.2036,154.2727,5008.0
2024-03-20 13:25:00,156.17,156.25,156.17,156.23,5210.0,154.2332,154.3123,154.2332,154.2925,5210.0
2024-03-20 13:30:00,156.19,156.23,156.1,156.17,2862.0,154.253,154.2925,154.1641,154.2332,2862.0
2024-03-20 13:35:00,156.18,156.22,156.01,156.03,4954.0,154.2431,154.2826,154.0752,154.095,4954.0
2024-03-20 13:40:00,156.02,156.06,155.86,156.06,5372.0,154.0851,154.1246,153.9271,154.1246,5372.0
2024-03-20 13:45:00,156.07,156.38,156.07,156.33,10943.0,154.1345,154.4406,154.1345,154.3913,10943.0
2024-03-20 13:50:00,156.34,156.53,156.24,156.53,11996.0,154.4011,154.5888,154.3024,154.5888,11996.0
2024-03-20 13:55:00,156.53,156.6,156.41,156.5,16250.0,154.5888,154.6579,154.4703,154.5592,16250.0
2024-03-20 14:00:00,156.5,157.34,156.49,157.23,15240.0,154.5592,155.3887,154.5493,155.2801,15240.0
2024-03-20 14:05:00,157.25,157.63,157.25,157.42,13810.0,155.2999,155.6751,155.2999,155.4677,13810.0
2024-03-20 14:10:00,157.37,157.74,157.3,157.41,8097.0,155.4184,155.7838,155.3492,155.4579,8097.0
2024-03-20 14:15:00,157.46,157.46,157.05,157.09,6033.0,155.5072,155.5072,155.1023,155.1418,6033.0
2024-03-20 14:20:00,157.09,157.35,156.92,157.06,9009.0,155.1418,155.3986,154.9739,155.1122,9009.0
2024-03-20 14:25:00,157.0,157.43,156.95,157.43,9753.0,155.053,155.4776,155.0036,155.4776,9753.0
2024-03-20 14:30:00,157.45,157.7,156.4,156.46,18376.0,155.4974,155.7443,154.4604,154.5196,18376.0
2024-03-20 14:35:00,156.25,157.26,156.25,157.09,13624.0,154.3123,155.3097,154.3123,155.1418,13624.0
2024-03-20 14:40:00,157.25,157.33,156.92,157.11,9001.0,155.2999,155.3789,154.9739,155.1616,9001.0
2024-03-20 14:45:00,157.2,157.92,157.2,157.92,9807.0,155.2505,155.9615,155.2505,155.9615,9807.0
2024-03-20 14:50:00,157.95,158.09,157.59,158.02,18868.0,155.9912,156.1294,155.6356,156.0603,18868.0
2024-03-20 14:55:00,158.07,158.25,158.0,158.1,6605.0,156.1097,156.2874,156.0406,156.1393,6605.0
2024-03-20 15:00:00,158.03,158.12,157.79,157.93,7031.0,156.0702,156.1591,155.8332,155.9714,7031.0
2024-03-20 15:05:00,157.99,158.54,157.99,158.36,9048.0,156.0307,156.5739,156.0307,156.3961,9048.0
2024-03-20 15:10:00,158.34,158.41,157.99,158.02,10233.0,156.3763,156.4455,156.0307,156.0603,10233.0
2024-03-20 15:15:00,157.97,158.46,157.96,158.4,16076.0,156.0109,156.4948,156.001,156.4356,16076.0
2024-03-20 15:20:00,158.44,158.54,158.01,158.25,9116.0,156.4751,156.5739,156.0504,156.2874,9116.0
2024-03-20 15:25:00,158.24,158.56,158.14,158.54,11046.0,156.2776,156.5936,156.1788,156.5739,11046.0
2024-03-20 15:30:00,158.49,158.81,158.49,158.55,21208.0,156.5245,156.8405,156.5245,156.5837,21208.0
2024-03-20 15:35:00,158.56,158.56,158.17,158.3,17395.0,156.5936,156.5936,156.2084,156.3368,17395.0
2024-03-20 15:40:00,158.36,158.51,158.15,158.22,9338.0,156.3961,156.5442,156.1887,156.2578,9338.0
2024-03-20 15:45:00,158.18,158.39,157.88,157.89,26505.0,156.2183,156.4257,155.922,155.9319,26505.0
2024-03-20 15:50:00,157.95,158.44,157.76,158.32,32114.0,155.9912,156.4751,155.8035,156.3566,32114.0
2024-03-20 15:55:00,158.35,158.66,158.35,158.66,98209.0,156.3862,156.6924,156.3862,156.6924,98209.0
2024-03-21 09:30:00,160.46,162.0,160.4,161.79,59435.0,158.47,159.9909,158.4108,159.7835,59435.0
2024-03-21 09:35:00,161.62,161.84,161.09,161.76,13696.0,159.6157,159.8329,159.0922,159.7539,13696.0
2024-03-21 09:40:00,161.74,162.36,161.68,162.36,10326.0,159.7342,160.3465,159.6749,160.3465,10326.0
2024-03-21 09:45:00,162.17,162.48,161.53,161.56,33749.0,160.1588,160.465,159.5268,159.5564,33749.0
2024-03-21 09:50:00,161.65,161.73,160.61,160.72,20408.0,159.6453,159.7243,158.6182,158.7268,20408.0
2024-03-21 09:55:00,160.73,161.07,160.6,160.92,11446.0,158.7367,159.0725,158.6083,158.9243,11446.0
2024-03-21 10:00:00,161.0,161.16,160.49,160.57,32115.0,159.0033,159.1614,158.4997,158.5787,32115.0
2024-03-21 10:05:00,160.65,160.94,160.43,160.9,16337.0,158.6577,158.9441,158.4404,158.9046,16337.0
2024-03-21 10:10:00,160.94,160.95,160.49,160.56,7873.0,158.9441,158.954,158.4997,158.5688,7873.0
2024-03-21 10:15:00,160.66,161.24,160.64,161.14,16308.0,158.6676,159.2404,158.6478,159.1416,16308.0
2024-03-21 10:20:00,161.11,161.19,160.91,161.19,11208.0,159.112,159.191,158.9145,159.191,11208.0
2024-03-21 10:25:00,161.19,161.45,161.11,161.23,6164.0,159.191,159.4478,159.112,159.2305,6164.0
2024-03-21 10:30:00,161.15,161.39,160.96,161.31,20266.0,159.1515,159.3885,158.9638,159.3095,20266.0
2024-03-21 10:35:00,161.34,161.86,161.34,161.81,15120.0,159.3391,159.8527,159.3391,159.8033,15120.0
2024-03-21 10:40:00,161.81,162.18,161.57,162.05,20226.0,159.8033,160.1687,159.5663,160.0403,20226.0
2024-03-21 10:45:00,161.93,162.22,161.93,162.05,29731.0,159.9218,160.2082,159.9218,160.0403,29731.0
2024-03-21 10:50:00,162.07,162.16,161.96,162.09,14657.0,160.0601,160.149,159.9514,160.0798,14657.0
2024-03-21 10:55:00,162.08,162.75,162.08,162.75,29919.0,160.07,160.7316,160.07,160.7316,29919.0
2024-03-21 11:00:00,162.7,162.7,162.21,162.21,12687.0,160.6823,160.6823,160.1983,160.1983,12687.0
2024-03-21 11:05:00,162.21,162.22,161.93,162.12,7768.0,160.1983,160.2082,159.9218,160.1095,7768.0
2024-03-21 11:10:00,162.06,162.14,161.85,161.86,11753.0,160.0502,160.1292,159.8428,159.8527,11753.0
2024-03-21 11:15:00,161.85,161.93,161.71,161.89,14002.0,159.8428,159.9218,159.7045,159.8823,14002.0
2024-03-21 11:20:00,161.85,161.93,161.57,161.64,28614.0,159.8428,159.9218,159.5663,159.6354,28614.0
2024-03-21 11:25:00,161.65,161.74,161.5,161.59,10568.0,159.6453,159.7342,159.4971,159.586,10568.0
2024-03-21 11:30:00,161.59,161.83,161.59,161.73,14043.0,159.586,159.8231,159.586,159.7243,14043.0
2024-03-21 11:35:00,161.74,161.81,161.7,161.77,10245.0,159.7342,159.8033,159.6947,159.7638,10245.0
2024-03-21 11:40:00,161.84,162.27,161.84,162.18,8573.0,159.8329,160.2576,159.8329,160.1687,8573.0
2024-03-21 11:45:00,162.18,162.27,161.99,162.09,7328.0,160.1687,160.2576,159.9811,160.0798,7328.0
2024-03-21 11:50:00,162.12,162.24,162.11,162.11,7733.0,160.1095,160.228,160.0996,160.0996,7733.0
2024-03-21 11:55:00,162.12,162.28,162.12,162.23,6372.0,160.1095,160.2675,160.1095,160.2181,6372.0
2024-03-21 12:00:00,162.2,162.2,162.0,162.11,7008.0,160.1885,160.1885,159.9909,160.0996,7008.0
2024-03-21 12:05:00,162.12,162.37,162.12,162.34,7124.0,160.1095,160.3564,160.1095,160.3267,7124.0
2024-03-21 12:10:00,162.36,162.53,162.36,162.42,6992.0,160.3465,160.5144,160.3465,160.4057,6992.0
2024-03-21 12:15:00,162.42,162.54,162.4,162.43,25787.0,160.4057,160.5242,160.386,160.4156,25787.0
2024-03-21 12:20:00,162.42,162.42,162.26,162.4,4513.0,160.4057,160.4057,160.2477,160.386,4513.0
2024-03-21 12:25:00,162.4,162.59,162.39,162.59,19426.0,160.386,160.5736,160.3761,160.5736,19426.0
2024-03-21 12:30:00,162.63,162.73,162.49,162.49,2500.0,160.6131,160.7119,160.4749,160.4749,2500.0
2024-03-21 12:35:00,162.45,162.58,162.37,162.37,4587.0,160.4354,160.5638,160.3564,160.3564,4587.0
2024-03-21 12:40:00,162.41,162.45,162.24,162.24,3027.0,160.3959,160.4354,160.228,160.228,3027.0
2024-03-21 12:45:00,162.21,162.22,162.09,162.09,3654.0,160.1983,160.2082,160.0798,160.0798,3654.0
2024-03-21 12:50:00,162.09,162.41,162.09,162.41,7675.0,160.0798,160.3959,160.0798,160.3959,7675.0
2024-03-21 12:55:00,162.42,162.45,162.39,162.4,2467.0,160.4057,160.4354,160.3761,160.386,2467.0
2024-03-21 13:00:00,162.41,162.41,162.19,162.3,11589.0,160.3959,160.3959,160.1786,160.2872,11589.0
2024-03-21 13:05:00,162.3,162.3,162.01,162.01,4929.0,160.2872,160.2872,160.0008,160.0008,4929.0
2024-03-21 13:10:00,162.08,162.18,162.07,162.17,3485.0,160.07,160.1687,160.0601,160.1588,3485.0
2024-03-21 13:15:00,162.14,162.29,162.1,162.29,4012.0,160.1292,160.2773,160.0897,160.2773,4012.0
2024-03-21 13:20:00,162.24,162.31,162.14,162.14,5643.0,160.228,160.2971,160.1292,160.1292,5643.0
2024-03-21 13:25:00,162.13,162.35,162.12,162.31,5167.0,160.1193,160.3366,160.1095,160.2971,5167.0
2024-03-21 13:30:00,162.34,162.38,162.31,162.35,3972.0,160.3267,160.3662,160.2971,160.3366,3972.0
2024-03-21 13:35:00,162.38,162.45,162.35,162.4,5477.0,160.3662,160.4354,160.3366,160.386,5477.0
2024-03-21 13:40:00,162.41,162.42,162.25,162.28,5438.0,160.3959,160.4057,160.2378,160.2675,5438.0
2024-03-21 13:45:00,162.31,162.48,162.3,162.45,7167.0,160.2971,160.465,160.2872,160.4354,7167.0
2024-03-21 13:50:00,162.49,162.5,162.13,162.24,9621.0,160.4749,160.4847,160.1193,160.228,9621.0
2024-03-21 13:55:00,162.24,162.32,162.16,162.16,6832.0,160.228,160.307,160.149,160.149,6832.0
2024-03-21 14:00:00,162.16,162.25,162.03,162.14,8218.0,160.149,160.2378,160.0206,160.1292,8218.0
2024-03-21 14:05:00,162.14,162.44,162.14,162.41,20470.0,160.1292,160.4255,160.1292,160.3959,20470.0
2024-03-21 14:10:00,162.39,162.5,162.22,162.31,7857.0,160.3761,160.4847,160.2082,160.2971,7857.0
2024-03-21 14:15:00,162.33,162.4,162.23,162.3,5644.0,160.3169,160.386,160.2181,160.2872,5644.0
2024-03-21 14:20:00,162.28,162.52,162.22,162.45,6421.0,160.2675,160.5045,160.2082,160.4354,6421.0
2024-03-21 14:25:00,162.5,162.7,162.5,162.64,5207.0,160.4847,160.6823,160.4847,160.623,5207.0
2024-03-21 14:30:00,162.62,162.63,162.24,162.31,7941.0,160.6033,160.6131,160.228,160.2971,7941.0
2024-03-21 14:35:00,162.3,162.34,162.07,162.1,7246.0,160.2872,160.3267,160.0601,160.0897,7246.0
2024-03-21 14:40:00,162.06,162.22,161.95,162.08,8545.0,160.0502,160.2082,159.9416,160.07,8545.0
2024-03-21 14:45:00,162.08,162.15,161.96,161.99,4250.0,160.07,160.1391,159.9514,159.9811,4250.0
2024-03-21 14:50:00,161.89,162.05,161.8,161.95,6208.0,159.8823,160.0403,159.7934,159.9416,6208.0
2024-03-21 14:55:00,161.94,162.15,161.91,162.1,5050.0,159.9317,160.1391,159.9021,160.0897,5050.0
2024-03-21 15:00:00,162.15,162.2,162.09,162.13,5850.0,160.1391,160.1885,160.0798,160.1193,5850.0
2024-03-21 15:05:00,162.2,162.24,162.11,162.15,7937.0,160.1885,160.228,160.0996,160.1391,7937.0
2024-03-21 15:10:00,162.12,162.15,161.98,161.98,10410.0,160.1095,160.1391,159.9712,159.9712,10410.0
2024-03-21 15:15:00,162.0,162.24,161.99,162.21,6547.0,159.9909,160.228,159.9811,160.1983,6547.0
2024-03-21 15:20:00,162.24,162.31,162.03,162.06,9492.0,160.228,160.2971,160.0206,160.0502,9492.0
2024-03-21 15:25:00,162.08,162.18,162.04,162.14,9793.0,160.07,160.1687,160.0304,160.1292,9793.0
2024-03-21 15:30:00,162.16,162.43,162.12,162.32,15951.0,160.149,160.4156,160.1095,160.307,15951.0
2024-03-21 15:35:00,162.31,162.33,161.87,161.9,25164.0,160.2971,160.3169,159.8626,159.8922,25164.0
2024-03-21 15:40:00,161.91,162.05,161.83,161.95,15003.0,159.9021,160.0403,159.8231,159.9416,15003.0
2024-03-21 15:45:00,161.96,162.06,161.74,161.74,26174.0,159.9514,160.0502,159.7342,159.7342,26174.0
2024-03-21 15:50:00,161.75,162.04,161.69,161.86,49617.0,159.744,160.0304,159.6848,159.8527,49617.0
2024-03-21 15:55:00,161.89,161.98,161.29,161.31,134856.0,159.8823,159.9712,159.2897,159.3095,134856.0
2024-03-22 09:30:00,161.98,162.69,161.68,161.76,35201.0,159.9712,160.6724,159.6749,159.7539,35201.0
2024-03-22 09:35:00,161.76,162.51,161.76,162.51,5944.0,159.7539,160.4946,159.7539,160.4946,5944.0
2024-03-22 09:40:00,162.51,162.51,162.05,162.1,20631.0,160.4946,160.4946,160.0403,160.0897,20631.0
2024-03-22 09:45:00,162.01,162.01,161.59,161.67,5125.0,160.0008,160.0008,159.586,159.665,5125.0
2024-03-22 09:50:00,161.62,161.63,161.31,161.47,15055.0,159.6157,159.6255,159.3095,159.4675,15055.0
2024-03-22 09:55:00,161.51,161.51,161.21,161.42,4351.0,159.507,159.507,159.2107,159.4181,4351.0
2024-03-22 10:00:00,161.49,161.77,161.45,161.46,7760.0,159.4873,159.7638,159.4478,159.4576,7760.0
2024-03-22 10:05:00,161.53,161.66,161.34,161.41,7077.0,159.5268,159.6552,159.3391,159.4083,7077.0
2024-03-22 10:10:00,161.41,161.55,161.24,161.43,3228.0,159.4083,159.5465,159.2404,159.428,3228.0
2024-03-22 10:15:00,161.43,161.62,161.37,161.5,5234.0,159.428,159.6157,159.3688,159.4971,5234.0
2024-03-22 10:20:00,161.42,161.43,161.27,161.27,4126.0,159.4181,159.428,159.27,159.27,4126.0
2024-03-22 10:25:00,161.28,161.58,161.24,161.54,14634.0,159.2799,159.5762,159.2404,159.5366,14634.0
2024-03-22 10:30:00,161.54,161.91,161.54,161.91,27880.0,159.5366,159.9021,159.5366,159.9021,27880.0
2024-03-22 10:35:00,161.89,162.03,161.74,161.74,9210.0,159.8823,160.0206,159.7342,159.7342,9210.0
2024-03-22 10:40:00,161.67,161.86,161.66,161.78,3406.0,159.665,159.8527,159.6552,159.7737,3406.0
2024-03-22 10:45:00,161.78,161.88,161.64,161.88,6136.0,159.7737,159.8724,159.6354,159.8724,6136.0
2024-03-22 10:50:00,161.88,162.03,161.79,161.79,15594.0,159.8724,160.0206,159.7835,159.7835,15594.0
2024-03-22 10:55:00,161.79,161.88,161.68,161.85,11048.0,159.7835,159.8724,159.6749,159.8428,11048.0
2024-03-22 11:00:00,161.86,161.95,161.72,161.76,16252.0,159.8527,159.9416,159.7144,159.7539,16252.0
2024-03-22 11:05:00,161.74,161.76,161.52,161.53,10273.0,159.7342,159.7539,159.5169,159.5268,10273.0
2024-03-22 11:10:00,161.57,161.67,161.52,161.65,5940.0,159.5663,159.665,159.5169,159.6453,5940.0
2024-03-22 11:15:00,161.63,161.75,161.6,161.71,7073.0,159.6255,159.744,159.5959,159.7045,7073.0
2024-03-22 11:20:00,161.7,161.81,161.7,161.81,14033.0,159.6947,159.8033,159.6947,159.8033,14033.0
2024-03-22 11:25:00,161.78,162.03,161.66,161.99,9931.0,159.7737,160.0206,159.6552,159.9811,9931.0
2024-03-22 11:30:00,161.99,162.24,161.98,162.2,10902.0,159.9811,160.228,159.9712,160.1885,10902.0
2024-03-22 11:35:00,162.18,162.18,161.86,161.91,5617.0,160.1687,160.1687,159.8527,159.9021,5617.0
2024-03-22 11:40:00,161.95,162.07,161.91,162.02,3994.0,159.9416,160.0601,159.9021,160.0107,3994.0
2024-03-22 11:45:00,162.06,162.07,161.84,161.84,18134.0,160.0502,160.0601,159.8329,159.8329,18134.0
2024-03-22 11:50:00,161.83,161.84,161.51,161.51,36651.0,159.8231,159.8329,159.507,159.507,36651.0
2024-03-22 11:55:00,161.49,161.8,161.33,161.8,12870.0,159.4873,159.7934,159.3293,159.7934,12870.0
2024-03-22 12:00:00,161.84,161.94,161.83,161.86,9409.0,159.8329,159.9317,159.8231,159.8527,9409.0
2024-03-22 12:05:00,161.86,161.96,161.86,161.88,9222.0,159.8527,159.9514,159.8527,159.8724,9222.0
2024-03-22 12:10:00,161.86,161.89,161.62,161.68,6557.0,159.8527,159.8823,159.6157,159.6749,6557.0
2024-03-22 12:15:00,161.71,161.73,161.54,161.56,6673.0,159.7045,159.7243,159.5366,159.5564,6673.0
2024-03-22 12:20:00,161.61,161.97,161.61,161.81,9510.0,159.6058,159.9613,159.6058,159.8033,9510.0
2024-03-22 12:25:00,161.81,161.82,161.7,161.77,5597.0,159.8033,159.8132,159.6947,159.7638,5597.0
2024-03-22 12:30:00,161.73,161.78,161.48,161.55,4276.0,159.7243,159.7737,159.4774,159.5465,4276.0
2024-03-22 12:35:00,161.61,161.72,161.5,161.56,4229.0,159.6058,159.7144,159.4971,159.5564,4229.0
2024-03-22 12:40:00,161.63,161.65,161.45,161.56,6504.0,159.6255,159.6453,159.4478,159.5564,6504.0
2024-03-22 12:45:00,161.56,161.75,161.46,161.74,6718.0,159.5564,159.744,159.4576,159.7342,6718.0
2024-03-22 12:50:00,161.69,161.7,161.58,161.68,4917.0,159.6848,159.6947,159.5762,159.6749,4917.0
2024-03-22 12:55:00,161.65,161.7,161.56,161.64,9517.0,159.6453,159.6947,159.5564,159.6354,9517.0
2024-03-22 13:00:00,161.67,161.67,161.52,161.53,10485.0,159.665,159.665,159.5169,159.5268,10485.0
2024-03-22 13:05:00,161.54,161.58,161.42,161.53,10139.0,159.5366,159.5762,159.4181,159.5268,10139.0
2024-03-22 13:10:00,161.53,161.65,161.53,161.59,6010.0,159.5268,159.6453,159.5268,159.586,6010.0
2024-03-22 13:15:00,161.59,161.99,161.56,161.91,5614.0,159.586,159.9811,159.5564,159.9021,5614.0
2024-03-22 13:20:00,161.91,162.01,161.87,161.97,5366.0,159.9021,160.0008,159.8626,159.9613,5366.0
2024-03-22 13:25:00,161.95,162.06,161.95,161.99,6472.0,159.9416,160.0502,159.9416,159.9811,6472.0
2024-03-22 13:30:00,162.02,162.17,161.97,162.14,10721.0,160.0107,160.1588,159.9613,160.1292,10721.0
2024-03-22 13:35:00,162.14,162.41,162.11,162.15,20898.0,160.1292,160.3959,160.0996,160.1391,20898.0
2024-03-22 13:40:00,162.16,162.16,161.99,162.0,7980.0,160.149,160.149,159.9811,159.9909,7980.0
2024-03-22 13:45:00,162.02,162.26,161.94,162.26,8067.0,160.0107,160.2477,159.9317,160.2477,8067.0
2024-03-22 13:50:00,162.3,162.36,162.24,162.35,4859.0,160.2872,160.3465,160.228,160.3366,4859.0
2024-03-22 13:55:00,162.32,162.51,162.29,162.44,8392.0,160.307,160.4946,160.2773,160.4255,8392.0
2024-03-22 14:00:00,162.43,162.47,162.34,162.39,7724.0,160.4156,160.4551,160.3267,160.3761,7724.0
2024-03-22 14:05:00,162.34,162.41,162.3,162.39,10984.0,160.3267,160.3959,160.2872,160.3761,10984.0
2024-03-22 14:10:00,162.41,162.51,162.34,162.42,8853.0,160.3959,160.4946,160.3267,160.4057,8853.0
2024-03-22 14:15:00,162.46,162.46,162.38,162.44,2960.0,160.4452,160.4452,160.3662,160.4255,2960.0
2024-03-22 14:20:00,162.45,162.51,162.4,162.42,4617.0,160.4354,160.4946,160.386,160.4057,4617.0
2024-03-22 14:25:00,162.46,162.69,162.43,162.69,17065.0,160.4452,160.6724,160.4156,160.6724,17065.0
2024-03-22 14:30:00,162.69,162.75,162.61,162.68,9602.0,160.6724,160.7316,160.5934,160.6625,9602.0
2024-03-22 14:35:00,162.7,162.72,162.56,162.56,6238.0,160.6823,160.702,160.544,160.544,6238.0
2024-03-22 14:40:00,162.53,162.55,162.44,162.46,4874.0,160.5144,160.5341,160.4255,160.4452,4874.0
2024-03-22 14:45:00,162.49,162.52,162.42,162.49,6682.0,160.4749,160.5045,160.4057,160.4749,6682.0
2024-03-22 14:50:00,162.44,162.44,162.33,162.33,7257.0,160.4255,160.4255,160.3169,160.3169,7257.0
2024-03-22 14:55:00,162.35,162.6,162.35,162.59,5587.0,160.3366,160.5835,160.3366,160.5736,5587.0
2024-03-22 15:00:00,162.57,162.71,162.37,162.7,14542.0,160.5539,160.6921,160.3564,160.6823,14542.0
2024-03-22 15:05:00,162.71,162.72,162.49,162.5,11435.0,160.6921,160.702,160.4749,160.4847,11435.0
2024-03-22 15:10:00,162.5,162.51,162.12,162.23,8576.0,160.4847,160.4946,160.1095,160.2181,8576.0
2024-03-22 15:15:00,162.25,162.32,162.11,162.31,9981.0,160.2378,160.307,160.0996,160.2971,9981.0
2024-03-22 15:20:00,162.31,162.41,162.31,162.41,3866.0,160.2971,160.3959,160.2971,160.3959,3866.0
2024-03-22 15:25:00,162.38,162.52,162.38,162.43,9998.0,160.3662,160.5045,160.3662,160.4156,9998.0
2024-03-22 15:30:00,162.45,162.52,162.04,162.05,11723.0,160.4354,160.5045,160.0304,160.0403,11723.0
2024-03-22 15:35:00,162.09,162.17,161.91,161.94,14351.0,160.0798,160.1588,159.9021,159.9317,14351.0
2024-03-22 15:40:00,161.96,161.96,161.82,161.85,16918.0,159.9514,159.9514,159.8132,159.8428,16918.0
2024-03-22 15:45:00,161.86,162.06,161.82,162.04,20398.0,159.8527,160.0502,159.8132,160.0304,20398.0
2024-03-22 15:50:00,162.07,162.18,161.95,162.03,32387.0,160.0601,160.1687,159.9416,160.0206,32387.0
2024-03-22 15:55:00,162.04,162.12,161.67,161.78,116879.0,160.0304,160.1095,159.665,159.7737,116879.0
2024-03-25 09:30:00,161.04,161.55,160.94,161.03,24182.0,159.0428,159.5465,158.9441,159.033,24182.0
2024-03-25 09:35:00,161.17,161.83,161.1,161.83,3839.0,159.1712,159.8231,159.1021,159.8231,3839.0
2024-03-25 09:40:00,162.03,162.03,161.57,161.79,5917.0,160.0206,160.0206,159.5663,159.7835,5917.0
2024-03-25 09:45:00,161.79,161.79,161.39,161.51,5374.0,159.7835,159.7835,159.3885,159.507,5374.0
2024-03-25 09:50:00,161.58,161.81,161.58,161.72,3383.0,159.5762,159.8033,159.5762,159.7144,3383.0
2024-03-25 09:55:00,161.74,161.96,161.62,161.75,4153.0,159.7342,159.9514,159.6157,159.744,4153.0
2024-03-25 10:00:00,161.78,161.84,161.51,161.51,4031.0,159.7737,159.8329,159.507,159.507,4031.0
2024-03-25 10:05:00,161.49,161.57,161.17,161.17,6838.0,159.4873,159.5663,159.1712,159.1712,6838.0
2024-03-25 10:10:00,161.18,161.33,161.04,161.33,5850.0,159.1811,159.3293,159.0428,159.3293,5850.0
2024-03-25 10:15:00,161.39,161.39,160.68,160.71,10331.0,159.3885,159.3885,158.6873,158.7169,10331.0
2024-03-25 10:20:00,160.7,160.97,160.69,160.9,5291.0,158.7071,158.9737,158.6972,158.9046,5291.0
2024-03-25 10:25:00,160.97,161.14,160.69,160.69,40432.0,158.9737,159.1416,158.6972,158.6972,40432.0
2024-03-25 10:30:00,160.74,160.79,160.35,160.41,6841.0,158.7466,158.7959,158.3614,158.4207,6841.0
2024-03-25 10:35:00,160.41,160.46,160.24,160.4,5974.0,158.4207,158.47,158.2528,158.4108,5974.0
2024-03-25 10:40:00,160.47,160.48,160.21,160.31,6686.0,158.4799,158.4898,158.2231,158.3219,6686.0
2024-03-25 10:45:00,160.34,160.35,160.25,160.33,3816.0,158.3515,158.3614,158.2626,158.3417,3816.0
2024-03-25 10:50:00,160.38,160.47,160.3,160.38,7592.0,158.391,158.4799,158.312,158.391,7592.0
2024-03-25 10:55:00,160.38,160.7,160.31,160.7,8397.0,158.391,158.7071,158.3219,158.7071,8397.0
2024-03-25 11:00:00,160.66,160.78,160.58,160.67,5877.0,158.6676,158.7861,158.5886,158.6774,5877.0
2024-03-25 11:05:00,160.75,160.81,160.52,160.53,8429.0,158.7564,158.8157,158.5293,158.5392,8429.0
2024-03-25 11:10:00,160.53,160.53,160.24,160.33,8648.0,158.5392,158.5392,158.2528,158.3417,8648.0
2024-03-25 11:15:00,160.36,160.41,160.23,160.35,5853.0,158.3713,158.4207,158.2429,158.3614,5853.0
2024-03-25 11:20:00,160.38,160.4,160.26,160.4,4963.0,158.391,158.4108,158.2725,158.4108,4963.0
2024-03-25 11:25:00,160.41,160.56,160.33,160.5,3990.0,158.4207,158.5688,158.3417,158.5095,3990.0
2024-03-25 11:30:00,160.47,160.49,160.34,160.39,4544.0,158.4799,158.4997,158.3515,158.4009,4544.0
2024-03-25 11:35:00,160.39,160.4,160.15,160.23,13550.0,158.4009,158.4108,158.1639,158.2429,13550.0
2024-03-25 11:40:00,160.27,160.44,160.26,160.44,3772.0,158.2824,158.4503,158.2725,158.4503,3772.0
2024-03-25 11:45:00,160.45,160.63,160.45,160.5,7773.0,158.4602,158.6379,158.4602,158.5095,7773.0
2024-03-25 11:50:00,160.5,160.58,160.47,160.53,7555.0,158.5095,158.5886,158.4799,158.5392,7555.0
2024-03-25 11:55:00,160.56,160.59,160.32,160.35,9441.0,158.5688,158.5984,158.3318,158.3614,9441.0
2024-03-25 12:00:00,160.37,160.46,160.37,160.41,6017.0,158.3812,158.47,158.3812,158.4207,6017.0
2024-03-25 12:05:00,160.41,160.5,160.37,160.46,4893.0,158.4207,158.5095,158.3812,158.47,4893.0
2024-03-25 12:10:00,160.48,160.59,160.45,160.58,5147.0,158.4898,158.5984,158.4602,158.5886,5147.0
2024-03-25 12:15:00,160.59,160.72,160.56,160.68,4045.0,158.5984,158.7268,158.5688,158.6873,4045.0
2024-03-25 12:20:00,160.7,160.83,160.67,160.74,4528.0,158.7071,158.8355,158.6774,158.7466,4528.0
2024-03-25 12:25:00,160.74,160.82,160.67,160.67,2763.0,158.7466,158.8256,158.6774,158.6774,2763.0
2024-03-25 12:30:00,160.67,160.69,160.5,160.5,2337.0,158.6774,158.6972,158.5095,158.5095,2337.0
2024-03-25 12:35:00,160.52,160.64,160.5,160.6,4208.0,158.5293,158.6478,158.5095,158.6083,4208.0
2024-03-25 12:40:00,160.57,160.6,160.5,160.52,3810.0,158.5787,158.6083,158.5095,158.5293,3810.0
2024-03-25 12:45:00,160.54,160.64,160.48,160.64,4094.0,158.5491,158.6478,158.4898,158.6478,4094.0
2024-03-25 12:50:00,160.65,160.91,160.61,160.8,4529.0,158.6577,158.9145,158.6182,158.8058,4529.0
2024-03-25 12:55:00,160.81,160.86,160.74,160.81,2799.0,158.8157,158.8651,158.7466,158.8157,2799.0
2024-03-25 13:00:00,160.83,160.97,160.79,160.97,4077.0,158.8355,158.9737,158.7959,158.9737,4077.0
2024-03-25 13:05:00,160.96,160.96,160.79,160.8,1979.0,158.9638,158.9638,158.7959,158.8058,1979.0
2024-03-25 13:10:00,160.79,160.85,160.75,160.81,4610.0,158.7959,158.8552,158.7564,158.8157,4610.0
2024-03-25 13:15:00,160.8,160.87,160.76,160.78,4459.0,158.8058,158.875,158.7663,158.7861,4459.0
2024-03-25 13:20:00,160.75,160.78,160.68,160.7,2213.0,158.7564,158.7861,158.6873,158.7071,2213.0
2024-03-25 13:25:00,160.7,160.74,160.66,160.71,1994.0,158.7071,158.7466,158.6676,158.7169,1994.0
2024-03-25 13:30:00,160.7,160.8,160.69,160.69,2648.0,158.7071,158.8058,158.6972,158.6972,2648.0
2024-03-25 13:35:00,160.7,160.72,160.58,160.61,6990.0,158.7071,158.7268,158.5886,158.6182,6990.0
2024-03-25 13:40:00,160.58,160.62,160.46,160.53,20466.0,158.5886,158.6281,158.47,158.5392,20466.0
2024-03-25 13:45:00,160.51,160.7,160.49,160.7,2725.0,158.5194,158.7071,158.4997,158.7071,2725.0
2024-03-25 13:50:00,160.7,160.79,160.69,160.71,3089.0,158.7071,158.7959,158.6972,158.7169,3089.0
2024-03-25 13:55:00,160.74,161.24,160.74,161.05,9871.0,158.7466,159.2404,158.7466,159.0527,9871.0
2024-03-25 14:00:00,161.05,161.06,160.97,160.97,3405.0,159.0527,159.0626,158.9737,158.9737,3405.0
2024-03-25 14:05:00,160.97,161.09,160.96,161.02,2351.0,158.9737,159.0922,158.9638,159.0231,2351.0
2024-03-25 14:10:00,161.04,161.04,160.93,160.99,10498.0,159.0428,159.0428,158.9342,158.9935,10498.0
2024-03-25 14:15:00,161.02,161.19,160.98,161.08,7874.0,159.0231,159.191,158.9836,159.0824,7874.0
2024-03-25 14:20:00,161.11,161.13,161.05,161.05,2272.0,159.112,159.1317,159.0527,159.0527,2272.0
2024-03-25 14:25:00,161.03,161.12,161.02,161.1,5397.0,159.033,159.1219,159.0231,159.1021,5397.0
2024-03-25 14:30:00,161.09,161.15,161.05,161.12,2994.0,159.0922,159.1515,159.0527,159.1219,2994.0
2024-03-25 14:35:00,161.09,161.09,160.89,160.89,3445.0,159.0922,159.0922,158.8947,158.8947,3445.0
2024-03-25 14:40:00,160.86,160.92,160.84,160.87,7573.0,158.8651,158.9243,158.8453,158.875,7573.0
2024-03-25 14:45:00,160.92,161.04,160.9,160.98,3745.0,158.9243,159.0428,158.9046,158.9836,3745.0
2024-03-25 14:50:00,160.98,160.98,160.91,160.95,3279.0,158.9836,158.9836,158.9145,158.954,3279.0
2024-03-25 14:55:00,160.95,161.05,160.93,161.05,4690.0,158.954,159.0527,158.9342,159.0527,4690.0
2024-03-25 15:00:00,161.04,161.2,161.04,161.16,4832.0,159.0428,159.2009,159.0428,159.1614,4832.0
2024-03-25 15:05:00,161.17,161.18,161.03,161.03,3724.0,159.1712,159.1811,159.033,159.033,3724.0
2024-03-25 15:10:00,161.03,161.06,160.84,160.9,4667.0,159.033,159.0626,158.8453,158.9046,4667.0
2024-03-25 15:15:00,160.91,160.91,160.78,160.78,4155.0,158.9145,158.9145,158.7861,158.7861,4155.0
2024-03-25 15:20:00,160.78,160.83,160.75,160.81,10362.0,158.7861,158.8355,158.7564,158.8157,10362.0
2024-03-25 15:25:00,160.8,160.84,160.57,160.59,7111.0,158.8058,158.8453,158.5787,158.5984,7111.0
2024-03-25 15:30:00,160.59,160.76,160.57,160.68,4007.0,158.5984,158.7663,158.5787,158.6873,4007.0
2024-03-25 15:35:00,160.67,160.67,160.38,160.39,9608.0,158.6774,158.6774,158.391,158.4009,9608.0
2024-03-25 15:40:00,160.37,160.78,160.36,160.72,7588.0,158.3812,158.7861,158.3713,158.7268,7588.0
2024-03-25 15:45:00,160.74,160.76,160.19,160.19,12440.0,158.7466,158.7663,158.2034,158.2034,12440.0
2024-03-25 15:50:00,160.22,160.35,160.12,160.2,20146.0,158.233,158.3614,158.1343,158.2133,20146.0
2024-03-25 15:55:00,160.24,160.25,159.68,159.78,104289.0,158.2528,158.2626,157.6997,157.7985,104289.0
2024-03-26 09:30:00,160.41,160.61,159.81,160.56,23445.0,158.4207,158.6182,157.8281,158.5688,23445.0
2024-03-26 09:35:00,160.48,161.11,160.47,161.05,6659.0,158.4898,159.112,158.4799,159.0527,6659.0
2024-03-26 09:40:00,160.99,161.34,160.44,160.45,14797.0,158.9935,159.3391,158.4503,158.4602,14797.0
2024-03-26 09:45:00,160.51,160.85,160.33,160.53,5587.0,158.5194,158.8552,158.3417,158.5392,5587.0
2024-03-26 09:50:00,160.55,160.74,160.28,160.28,5377.0,158.5589,158.7466,158.2923,158.2923,5377.0
2024-03-26 09:55:00,160.19,160.5,160.19,160.45,3474.0,158.2034,158.5095,158.2034,158.4602,3474.0
2024-03-26 10:00:00,160.45,160.45,160.24,160.25,9509.0,158.4602,158.4602,158.2528,158.2626,9509.0
2024-03-26 10:05:00,160.28,160.58,160.28,160.58,2215.0,158.2923,158.5886,158.2923,158.5886,2215.0
2024-03-26 10:10:00,160.63,160.93,160.41,160.87,23785.0,158.6379,158.9342,158.4207,158.875,23785.0
2024-03-26 10:15:00,160.97,161.16,160.95,161.15,1203.0,158.9737,159.1614,158.954,159.1515,1203.0
2024-03-26 10:20:00,161.04,161.11,160.8,160.89,6826.0,159.0428,159.112,158.8058,158.8947,6826.0
2024-03-26 10:25:00,160.92,160.92,160.39,160.49,11961.0,158.9243,158.9243,158.4009,158.4997,11961.0
2024-03-26 10:30:00,160.46,160.49,160.3,160.37,4800.0,158.47,158.4997,158.312,158.3812,4800.0
2024-03-26 10:35:00,160.42,160.53,160.33,160.53,4665.0,158.4305,158.5392,158.3417,158.5392,4665.0
2024-03-26 10:40:00,160.55,160.57,160.32,160.32,12729.0,158.5589,158.5787,158.3318,158.3318,12729.0
2024-03-26 10:45:00,160.33,160.33,160.12,160.21,2707.0,158.3417,158.3417,158.1343,158.2231,2707.0
2024-03-26 10:50:00,160.18,160.33,160.18,160.24,2960.0,158.1935,158.3417,158.1935,158.2528,2960.0
2024-03-26 10:55:00,160.3,160.56,160.3,160.49,5173.0,158.312,158.5688,158.312,158.4997,5173.0
2024-03-26 11:00:00,160.5,160.63,160.49,160.62,3280.0,158.5095,158.6379,158.4997,158.6281,3280.0
2024-03-26 11:05:00,160.57,160.61,160.44,160.45,4206.0,158.5787,158.6182,158.4503,158.4602,4206.0
2024-03-26 11:10:00,160.46,160.52,160.41,160.45,2147.0,158.47,158.5293,158.4207,158.4602,2147.0
2024-03-26 11:15:00,160.42,160.46,160.24,160.4,12904.0,158.4305,158.47,158.2528,158.4108,12904.0
2024-03-26 11:20:00,160.43,160.52,160.43,160.5,3959.0,158.4404,158.5293,158.4404,158.5095,3959.0
2024-03-26 11:25:00,160.53,160.59,160.52,160.59,1241.0,158.5392,158.5984,158.5293,158.5984,1241.0
2024-03-26 11:30:00,160.6,160.6,160.3,160.31,8369.0,158.6083,158.6083,158.312,158.3219,8369.0
2024-03-26 11:35:00,160.28,160.34,160.21,160.22,4863.0,158.2923,158.3515,158.2231,158.233,4863.0
2024-03-26 11:40:00,160.26,160.33,160.22,160.27,1941.0,158.2725,158.3417,158.233,158.2824,1941.0
2024-03-26 11:45:00,160.31,160.47,160.28,160.47,1895.0,158.3219,158.4799,158.2923,158.4799,1895.0
2024-03-26 11:50:00,160.44,160.49,160.4,160.47,2081.0,158.4503,158.4997,158.4108,158.4799,2081.0
2024-03-26 11:55:00,160.47,160.51,160.42,160.47,1543.0,158.4799,158.5194,158.4305,158.4799,1543.0
2024-03-26 12:00:00,160.44,160.5,160.32,160.45,12215.0,158.4503,158.5095,158.3318,158.4602,12215.0
2024-03-26 12:05:00,160.46,160.64,160.45,160.64,8849.0,158.47,158.6478,158.4602,158.6478,8849.0
2024-03-26 12:10:00,160.59,160.64,160.54,160.6,3548.0,158.5984,158.6478,158.5491,158.6083,3548.0
2024-03-26 12:15:00,160.61,160.65,160.53,160.57,8836.0,158.6182,158.6577,158.5392,158.5787,8836.0
2024-03-26 12:20:00,160.52,160.65,160.47,160.63,3593.0,158.5293,158.6577,158.4799,158.6379,3593.0
2024-03-26 12:25:00,160.62,160.75,160.54,160.75,4455.0,158.6281,158.7564,158.5491,158.7564,4455.0
2024-03-26 12:30:00,160.72,160.9,160.57,160.82,73260.0,158.7268,158.9046,158.5787,158.8256,73260.0
2024-03-26 12:35:00,160.84,161.05,160.84,160.99,29587.0,158.8453,159.0527,158.8453,158.9935,29587.0
2024-03-26 12:40:00,161.0,161.05,160.92,160.97,12455.0,159.0033,159.0527,158.9243,158.9737,12455.0
2024-03-26 12:45:00,160.97,161.17,160.97,161.11,12263.0,158.9737,159.1712,158.9737,159.112,12263.0
2024-03-26 12:50:00,161.15,161.25,161.1,161.13,6344.0,159.1515,159.2502,159.1021,159.1317,6344.0
2024-03-26 12:55:00,161.13,161.3,161.13,161.22,6367.0,159.1317,159.2996,159.1317,159.2206,6367.0
2024-03-26 13:00:00,161.24,161.28,161.12,161.23,8233.0,159.2404,159.2799,159.1219,159.2305,8233.0
2024-03-26 13:05:00,161.17,161.31,161.17,161.21,9124.0,159.1712,159.3095,159.1712,159.2107,9124.0
2024-03-26 13:10:00,161.19,161.19,160.98,161.0,6653.0,159.191,159.191,158.9836,159.0033,6653.0
2024-03-26 13:15:00,160.99,161.03,160.75,160.75,3643.0,158.9935,159.033,158.7564,158.7564,3643.0
2024-03-26 13:20:00,160.76,160.78,160.62,160.64,3712.0,158.7663,158.7861,158.6281,158.6478,3712.0
2024-03-26 13:25:00,160.61,160.76,160.6,160.76,2802.0,158.6182,158.7663,158.6083,158.7663,2802.0
2024-03-26 13:30:00,160.72,160.74,160.68,160.7,2195.0,158.7268,158.7466,158.6873,158.7071,2195.0
2024-03-26 13:35:00,160.71,160.73,160.34,160.4,5305.0,158.7169,158.7367,158.3515,158.4108,5305.0
2024-03-26 13:40:00,160.36,160.42,160.28,160.32,2843.0,158.3713,158.4305,158.2923,158.3318,2843.0
2024-03-26 13:45:00,160.31,160.32,160.24,160.26,2135.0,158.3219,158.3318,158.2528,158.2725,2135.0
2024-03-26 13:50:00,160.28,160.34,160.26,160.28,5595.0,158.2923,158.3515,158.2725,158.2923,5595.0
2024-03-26 13:55:00,160.28,160.28,160.22,160.25,2179.0,158.2923,158.2923,158.233,158.2626,2179.0
2024-03-26 14:00:00,160.3,160.47,160.29,160.36,4215.0,158.312,158.4799,158.3022,158.3713,4215.0
2024-03-26 14:05:00,160.39,160.44,160.3,160.31,2294.0,158.4009,158.4503,158.312,158.3219,2294.0
2024-03-26 14:10:00,160.3,160.4,160.25,160.4,3422.0,158.312,158.4108,158.2626,158.4108,3422.0
2024-03-26 14:15:00,160.44,160.52,160.42,160.43,2971.0,158.4503,158.5293,158.4305,158.4404,2971.0
2024-03-26 14:20:00,160.43,160.48,160.38,160.46,2822.0,158.4404,158.4898,158.391,158.47,2822.0
2024-03-26 14:25:00,160.45,160.57,160.45,160.52,2576.0,158.4602,158.5787,158.4602,158.5293,2576.0
2024-03-26 14:30:00,160.51,160.66,160.51,160.64,2283.0,158.5194,158.6676,158.5194,158.6478,2283.0
2024-03-26 14:35:00,160.69,160.75,160.65,160.73,5526.0,158.6972,158.7564,158.6577,158.7367,5526.0
2024-03-26 14:40:00,160.73,160.76,160.62,160.62,2552.0,158.7367,158.7663,158.6281,158.6281,2552.0
2024-03-26 14:45:00,160.6,160.71,160.56,160.69,4947.0,158.6083,158.7169,158.5688,158.6972,4947.0
2024-03-26 14:50:00,160.69,160.77,160.59,160.62,9136.0,158.6972,158.7762,158.5984,158.6281,9136.0
2024-03-26 14:55:00,160.63,160.71,160.63,160.68,2124.0,158.6379,158.7169,158.6379,158.6873,2124.0
2024-03-26 15:00:00,160.65,160.65,160.55,160.56,2299.0,158.6577,158.6577,158.5589,158.5688,2299.0
2024-03-26 15:05:00,160.55,160.55,160.43,160.52,3022.0,158.5589,158.5589,158.4404,158.5293,3022.0
2024-03-26 15:10:00,160.49,160.51,160.36,160.36,5305.0,158.4997,158.5194,158.3713,158.3713,5305.0
2024-03-26 15:15:00,160.39,160.39,160.3,160.35,5806.0,158.4009,158.4009,158.312,158.3614,5806.0
2024-03-26 15:20:00,160.32,160.32,160.23,160.24,3775.0,158.3318,158.3318,158.2429,158.2528,3775.0
2024-03-26 15:25:00,160.22,160.35,159.93,160.01,8543.0,158.233,158.3614,157.9466,158.0256,8543.0
2024-03-26 15:30:00,160.0,160.0,159.78,159.84,7537.0,158.0157,158.0157,157.7985,157.8577,7537.0
2024-03-26 15:35:00,159.86,159.99,159.79,159.97,8680.0,157.8775,158.0059,157.8084,157.9861,8680.0
2024-03-26 15:40:00,159.91,160.03,159.88,159.96,10881.0,157.9269,158.0454,157.8972,157.9762,10881.0
2024-03-26 15:45:00,159.97,159.99,159.66,159.68,11150.0,157.9861,158.0059,157.68,157.6997,11150.0
2024-03-26 15:50:00,159.64,159.74,159.53,159.66,28695.0,157.6602,157.759,157.5516,157.68,28695.0
2024-03-26 15:55:00,159.66,159.71,159.11,159.27,90438.0,157.68,157.7293,157.1368,157.2948,90438.0
2024-03-27 09:30:00,160.44,160.54,160.11,160.54,18293.0,158.4503,158.5491,158.1244,158.5491,18293.0
2024-03-27 09:35:00,160.54,160.73,160.27,160.55,5231.0,158.5491,158.7367,158.2824,158.5589,5231.0
2024-03-27 09:40:00,160.48,160.68,160.19,160.49,3305.0,158.4898,158.6873,158.2034,158.4997,3305.0
2024-03-27 09:45:00,160.56,160.56,160.06,160.45,4186.0,158.5688,158.5688,158.075,158.4602,4186.0
2024-03-27 09:50:00,160.3,160.36,160.04,160.14,7587.0,158.312,158.3713,158.0553,158.154,7587.0
2024-03-27 09:55:00,160.12,160.41,160.11,160.31,7466.0,158.1343,158.4207,158.1244,158.3219,7466.0
2024-03-27 10:00:00,160.28,160.42,160.04,160.12,5681.0,158.2923,158.4305,158.0553,158.1343,5681.0
2024-03-27 10:05:00,160.31,160.38,160.1,160.31,4036.0,158.3219,158.391,158.1145,158.3219,4036.0
2024-03-27 10:10:00,160.44,160.59,160.2,160.51,2372.0,158.4503,158.5984,158.2133,158.5194,2372.0
2024-03-27 10:15:00,160.62,160.66,160.34,160.56,4249.0,158.6281,158.6676,158.3515,158.5688,4249.0
2024-03-27 10:20:00,160.49,160.49,160.22,160.36,2515.0,158.4997,158.4997,158.233,158.3713,2515.0
2024-03-27 10:25:00,160.36,160.43,160.01,160.14,6570.0,158.3713,158.4404,158.0256,158.154,6570.0
2024-03-27 10:30:00,160.24,160.48,160.17,160.42,8627.0,158.2528,158.4898,158.1836,158.4305,8627.0
2024-03-27 10:35:00,160.48,160.63,160.48,160.6,3519.0,158.4898,158.6379,158.4898,158.6083,3519.0
2024-03-27 10:40:00,160.66,160.77,160.64,160.71,5176.0,158.6676,158.7762,158.6478,158.7169,5176.0
2024-03-27 10:45:00,160.7,160.8,160.57,160.64,6425.0,158.7071,158.8058,158.5787,158.6478,6425.0
2024-03-27 10:50:00,160.64,160.8,160.58,160.76,6288.0,158.6478,158.8058,158.5886,158.7663,6288.0
2024-03-27 10:55:00,160.78,160.96,160.78,160.84,4544.0,158.7861,158.9638,158.7861,158.8453,4544.0
2024-03-27 11:00:00,160.84,161.18,160.8,161.16,6122.0,158.8453,159.1811,158.8058,159.1614,6122.0
2024-03-27 11:05:00,161.19,161.62,161.19,161.62,7496.0,159.191,159.6157,159.191,159.6157,7496.0
2024-03-27 11:10:00,161.67,161.67,161.37,161.45,8934.0,159.665,159.665,159.3688,159.4478,8934.0
2024-03-27 11:15:00,161.44,161.57,161.4,161.46,7661.0,159.4379,159.5663,159.3984,159.4576,7661.0
2024-03-27 11:20:00,161.53,161.55,161.34,161.36,5303.0,159.5268,159.5465,159.3391,159.3589,5303.0
2024-03-27 11:25:00,161.36,161.39,161.19,161.29,20412.0,159.3589,159.3885,159.191,159.2897,20412.0
2024-03-27 11:30:00,161.27,161.37,161.19,161.32,5296.0,159.27,159.3688,159.191,159.3194,5296.0
2024-03-27 11:35:00,161.29,161.52,161.29,161.42,5802.0,159.2897,159.5169,159.2897,159.4181,5802.0
2024-03-27 11:40:00,161.47,161.71,161.46,161.71,5341.0,159.4675,159.7045,159.4576,159.7045,5341.0
2024-03-27 11:45:00,161.69,161.73,161.59,161.59,3033.0,159.6848,159.7243,159.586,159.586,3033.0
2024-03-27 11:50:00,161.59,161.59,161.45,161.47,6376.0,159.586,159.586,159.4478,159.4675,6376.0
2024-03-27 11:55:00,161.44,161.53,161.42,161.49,3935.0,159.4379,159.5268,159.4181,159.4873,3935.0
2024-03-27 12:00:00,161.41,161.45,161.36,161.4,2123.0,159.4083,159.4478,159.3589,159.3984,2123.0
2024-03-27 12:05:00,161.35,161.53,161.35,161.45,9532.0,159.349,159.5268,159.349,159.4478,9532.0
2024-03-27 12:10:00,161.45,161.52,161.32,161.37,14651.0,159.4478,159.5169,159.3194,159.3688,14651.0
2024-03-27 12:15:00,161.37,161.49,161.33,161.38,8156.0,159.3688,159.4873,159.3293,159.3786,8156.0
2024-03-27 12:20:00,161.36,161.42,161.32,161.42,10548.0,159.3589,159.4181,159.3194,159.4181,10548.0
2024-03-27 12:25:00,161.41,161.56,161.37,161.37,5206.0,159.4083,159.5564,159.3688,159.3688,5206.0
2024-03-27 12:30:00,161.38,161.56,161.34,161.53,5240.0,159.3786,159.5564,159.3391,159.5268,5240.0
2024-03-27 12:35:00,161.53,161.53,161.46,161.53,2814.0,159.5268,159.5268,159.4576,159.5268,2814.0
2024-03-27 12:40:00,161.53,161.77,161.52,161.77,4828.0,159.5268,159.7638,159.5169,159.7638,4828.0
2024-03-27 12:45:00,161.82,161.82,161.57,161.57,1772.0,159.8132,159.8132,159.5663,159.5663,1772.0
2024-03-27 12:50:00,161.57,161.61,161.51,161.61,2628.0,159.5663,159.6058,159.507,159.6058,2628.0
2024-03-27 12:55:00,161.63,161.71,161.51,161.51,2337.0,159.6255,159.7045,159.507,159.507,2337.0
2024-03-27 13:00:00,161.55,161.64,161.44,161.57,4534.0,159.5465,159.6354,159.4379,159.5663,4534.0
2024-03-27 13:05:00,161.47,161.47,161.31,161.38,2338.0,159.4675,159.4675,159.3095,159.3786,2338.0
2024-03-27 13:10:00,161.34,161.34,161.18,161.27,2382.0,159.3391,159.3391,159.1811,159.27,2382.0
2024-03-27 13:15:00,161.26,161.37,161.23,161.24,2371.0,159.2601,159.3688,159.2305,159.2404,2371.0
2024-03-27 13:20:00,161.28,161.35,161.26,161.31,1785.0,159.2799,159.349,159.2601,159.3095,1785.0
2024-03-27 13:25:00,161.31,161.37,161.19,161.31,5451.0,159.3095,159.3688,159.191,159.3095,5451.0
2024-03-27 13:30:00,161.28,161.28,161.14,161.15,1919.0,159.2799,159.2799,159.1416,159.1515,1919.0
2024-03-27 13:35:00,161.11,161.16,161.04,161.09,2644.0,159.112,159.1614,159.0428,159.0922,2644.0
2024-03-27 13:40:00,161.09,161.1,161.0,161.03,2504.0,159.0922,159.1021,159.0033,159.033,2504.0
2024-03-27 13:45:00,161.05,161.1,161.0,161.04,1757.0,159.0527,159.1021,159.0033,159.0428,1757.0
2024-03-27 13:50:00,161.0,161.07,160.96,161.07,4268.0,159.0033,159.0725,158.9638,159.0725,4268.0
2024-03-27 13:55:00,161.03,161.07,161.01,161.07,3000.0,159.033,159.0725,159.0132,159.0725,3000.0
2024-03-27 14:00:00,161.05,161.09,161.0,161.0,5454.0,159.0527,159.0922,159.0033,159.0033,5454.0
2024-03-27 14:05:00,161.01,161.08,161.0,161.03,5513.0,159.0132,159.0824,159.0033,159.033,5513.0
2024-03-27 14:10:00,161.06,161.18,161.04,161.18,2892.0,159.0626,159.1811,159.0428,159.1811,2892.0
2024-03-27 14:15:00,161.19,161.2,161.11,161.14,8197.0,159.191,159.2009,159.112,159.1416,8197.0
2024-03-27 14:20:00,161.12,161.2,161.1,161.13,3202.0,159.1219,159.2009,159.1021,159.1317,3202.0
2024-03-27 14:25:00,161.16,161.24,161.09,161.13,2199.0,159.1614,159.2404,159.0922,159.1317,2199.0
2024-03-27 14:30:00,161.13,161.23,161.13,161.15,3405.0,159.1317,159.2305,159.1317,159.1515,3405.0
2024-03-27 14:35:00,161.12,161.17,161.04,161.07,5284.0,159.1219,159.1712,159.0428,159.0725,5284.0
2024-03-27 14:40:00,161.05,161.13,161.04,161.08,1761.0,159.0527,159.1317,159.0428,159.0824,1761.0
2024-03-27 14:45:00,161.08,161.13,160.98,161.0,3584.0,159.0824,159.1317,158.9836,159.0033,3584.0
2024-03-27 14:50:00,160.96,161.0,160.8,160.84,3227.0,158.9638,159.0033,158.8058,158.8453,3227.0
2024-03-27 14:55:00,160.85,160.96,160.85,160.92,4120.0,158.8552,158.9638,158.8552,158.9243,4120.0
2024-03-27 15:00:00,160.91,161.04,160.91,161.0,4524.0,158.9145,159.0428,158.9145,159.0033,4524.0
2024-03-27 15:05:00,161.0,161.31,161.0,161.21,5029.0,159.0033,159.3095,159.0033,159.2107,5029.0
2024-03-27 15:10:00,161.2,161.2,161.02,161.05,4732.0,159.2009,159.2009,159.0231,159.0527,4732.0
2024-03-27 15:15:00,161.02,161.08,161.0,161.06,3595.0,159.0231,159.0824,159.0033,159.0626,3595.0
2024-03-27 15:20:00,161.06,161.34,161.05,161.34,6269.0,159.0626,159.3391,159.0527,159.3391,6269.0
2024-03-27 15:25:00,161.33,161.57,161.24,161.51,5465.0,159.3293,159.5663,159.2404,159.507,5465.0
2024-03-27 15:30:00,161.51,161.52,161.34,161.36,7480.0,159.507,159.5169,159.3391,159.3589,7480.0
2024-03-27 15:35:00,161.34,161.54,161.23,161.48,17057.0,159.3391,159.5366,159.2305,159.4774,17057.0
2024-03-27 15:40:00,161.44,161.6,161.37,161.6,10241.0,159.4379,159.5959,159.3688,159.5959,10241.0
2024-03-27 15:45:00,161.65,161.75,161.52,161.7,13292.0,159.6453,159.744,159.5169,159.6947,13292.0
2024-03-27 15:50:00,161.73,162.01,161.68,161.91,32105.0,159.7243,160.0008,159.6749,159.9021,32105.0
2024-03-27 15:55:00,161.89,162.14,161.79,162.11,57873.0,159.8823,160.1292,159.7835,160.0996,57873.0
2024-03-28 09:30:00,162.33,163.0,162.1,162.68,16798.0,160.3169,160.9785,160.0897,160.6625,16798.0
2024-03-28 09:35:00,162.7,163.68,162.63,163.37,8255.0,160.6823,161.6501,160.6131,161.344,8255.0
2024-03-28 09:40:00,163.46,163.46,163.3,163.46,4107.0,161.4328,161.4328,161.2748,161.4328,4107.0
2024-03-28 09:45:00,163.36,163.61,163.29,163.61,5415.0,161.3341,161.581,161.2649,161.581,5415.0
2024-03-28 09:50:00,163.55,163.77,163.35,163.59,8193.0,161.5217,161.739,161.3242,161.5612,8193.0
2024-03-28 09:55:00,163.63,163.79,163.29,163.42,10284.0,161.6007,161.7587,161.2649,161.3933,10284.0
2024-03-28 10:00:00,163.42,163.76,163.34,163.67,8871.0,161.3933,161.7291,161.3143,161.6402,8871.0
2024-03-28 10:05:00,163.62,163.69,163.35,163.69,11215.0,161.5909,161.66,161.3242,161.66,11215.0
2024-03-28 10:10:00,163.7,163.73,163.5,163.72,7917.0,161.6699,161.6995,161.4723,161.6896,7917.0
2024-03-28 10:15:00,163.72,163.76,163.55,163.55,3537.0,161.6896,161.7291,161.5217,161.5217,3537.0
2024-03-28 10:20:00,163.52,163.6,163.41,163.48,10001.0,161.4921,161.5711,161.3835,161.4526,10001.0
2024-03-28 10:25:00,163.46,163.65,163.29,163.57,11879.0,161.4328,161.6205,161.2649,161.5415,11879.0
2024-03-28 10:30:00,163.64,163.75,163.56,163.72,20341.0,161.6106,161.7192,161.5316,161.6896,20341.0
2024-03-28 10:35:00,163.7,163.91,163.55,163.55,18259.0,161.6699,161.8773,161.5217,161.5217,18259.0
2024-03-28 10:40:00,163.63,163.77,163.58,163.65,11914.0,161.6007,161.739,161.5513,161.6205,11914.0
2024-03-28 10:45:00,163.65,163.89,163.6,163.63,10205.0,161.6205,161.8575,161.5711,161.6007,10205.0
2024-03-28 10:50:00,163.6,164.06,163.59,164.05,10187.0,161.5711,162.0254,161.5612,162.0155,10187.0
2024-03-28 10:55:00,164.11,164.29,164.05,164.25,26712.0,162.0748,162.2525,162.0155,162.213,26712.0
2024-03-28 11:00:00,164.25,164.47,164.21,164.31,8577.0,162.213,162.4303,162.1735,162.2723,8577.0
2024-03-28 11:05:00,164.35,164.66,164.35,164.43,17202.0,162.3118,162.618,162.3118,162.3908,17202.0
2024-03-28 11:10:00,164.55,164.67,164.49,164.54,12530.0,162.5093,162.6278,162.4501,162.4994,12530.0
2024-03-28 11:15:00,164.6,164.8,164.55,164.71,9206.0,162.5587,162.7562,162.5093,162.6673,9206.0
2024-03-28 11:20:00,164.68,164.8,164.51,164.57,7300.0,162.6377,162.7562,162.4698,162.5291,7300.0
2024-03-28 11:25:00,164.53,164.58,164.32,164.35,7480.0,162.4896,162.5389,162.2822,162.3118,7480.0
2024-03-28 11:30:00,164.36,164.5,164.28,164.48,7496.0,162.3217,162.4599,162.2427,162.4402,7496.0
2024-03-28 11:35:00,164.44,164.63,164.41,164.63,6313.0,162.4007,162.5883,162.3711,162.5883,6313.0
2024-03-28 11:40:00,164.63,165.06,164.63,165.03,15041.0,162.5883,163.013,162.5883,162.9834,15041.0
2024-03-28 11:45:00,165.04,165.14,164.85,165.11,7061.0,162.9932,163.092,162.8056,163.0624,7061.0
2024-03-28 11:50:00,165.14,165.19,165.02,165.09,6006.0,163.092,163.1414,162.9735,163.0426,6006.0
2024-03-28 11:55:00,165.18,165.18,165.0,165.06,5363.0,163.1315,163.1315,162.9537,163.013,5363.0
2024-03-28 12:00:00,165.0,165.02,164.86,165.0,4313.0,162.9537,162.9735,162.8155,162.9537,4313.0
2024-03-28 12:05:00,165.06,165.21,164.94,164.94,2589.0,163.013,163.1611,162.8945,162.8945,2589.0
2024-03-28 12:10:00,164.92,165.1,164.92,165.03,3587.0,162.8747,163.0525,162.8747,162.9834,3587.0
2024-03-28 12:15:00,165.05,165.05,164.88,164.89,4897.0,163.0031,163.0031,162.8352,162.8451,4897.0
2024-03-28 12:20:00,164.92,165.0,164.87,164.94,4861.0,162.8747,162.9537,162.8254,162.8945,4861.0
2024-03-28 12:25:00,164.98,165.02,164.86,164.93,7299.0,162.934,162.9735,162.8155,162.8846,7299.0
2024-03-28 12:30:00,164.94,164.96,164.66,164.66,6703.0,162.8945,162.9142,162.618,162.618,6703.0
2024-03-28 12:35:00,164.64,164.77,164.62,164.74,4997.0,162.5982,162.7266,162.5785,162.697,4997.0
2024-03-28 12:40:00,164.7,164.8,164.56,164.74,4076.0,162.6575,162.7562,162.5192,162.697,4076.0
2024-03-28 12:45:00,164.67,164.72,164.55,164.56,2085.0,162.6278,162.6772,162.5093,162.5192,2085.0
2024-03-28 12:50:00,164.51,164.64,164.49,164.59,3646.0,162.4698,162.5982,162.4501,162.5488,3646.0
2024-03-28 12:55:00,164.62,164.7,164.48,164.62,7422.0,162.5785,162.6575,162.4402,162.5785,7422.0
2024-03-28 13:00:00,164.55,164.55,164.29,164.46,7987.0,162.5093,162.5093,162.2525,162.4204,7987.0
2024-03-28 13:05:00,164.47,164.51,164.42,164.49,3196.0,162.4303,162.4698,162.3809,162.4501,3196.0
2024-03-28 13:10:00,164.49,164.49,164.2,164.22,3404.0,162.4501,162.4501,162.1637,162.1834,3404.0
2024-03-28 13:15:00,164.23,164.27,164.06,164.21,8796.0,162.1933,162.2328,162.0254,162.1735,8796.0
2024-03-28 13:20:00,164.2,164.39,163.97,164.15,11299.0,162.1637,162.3513,161.9365,162.1143,11299.0
2024-03-28 13:25:00,164.14,164.31,164.09,164.3,8682.0,162.1044,162.2723,162.055,162.2624,8682.0
2024-03-28 13:30:00,164.32,164.43,164.28,164.34,10360.0,162.2822,162.3908,162.2427,162.3019,10360.0
2024-03-28 13:35:00,164.34,164.35,164.27,164.3,3889.0,162.3019,162.3118,162.2328,162.2624,3889.0
2024-03-28 13:40:00,164.3,164.48,164.29,164.3,6761.0,162.2624,162.4402,162.2525,162.2624,6761.0
2024-03-28 13:45:00,164.3,164.46,164.24,164.33,7410.0,162.2624,162.4204,162.2032,162.292,7410.0
2024-03-28 13:50:00,164.37,164.38,164.07,164.08,6744.0,162.3316,162.3414,162.0353,162.0451,6744.0
2024-03-28 13:55:00,164.06,164.26,164.06,164.17,2971.0,162.0254,162.2229,162.0254,162.134,2971.0
2024-03-28 14:00:00,164.18,164.29,163.98,164.07,9787.0,162.1439,162.2525,161.9464,162.0353,9787.0
2024-03-28 14:05:00,164.0,164.24,164.0,164.2,7724.0,161.9661,162.2032,161.9661,162.1637,7724.0
2024-03-28 14:10:00,164.22,164.34,163.98,163.99,6827.0,162.1834,162.3019,161.9464,161.9563,6827.0
2024-03-28 14:15:00,164.04,164.29,164.02,164.03,9918.0,162.0056,162.2525,161.9859,161.9958,9918.0
2024-03-28 14:20:00,164.05,164.17,164.01,164.07,5624.0,162.0155,162.134,161.976,162.0353,5624.0
2024-03-28 14:25:00,164.1,164.29,163.99,164.26,6437.0,162.0649,162.2525,161.9563,162.2229,6437.0
2024-03-28 14:30:00,164.28,164.31,164.13,164.2,4480.0,162.2427,162.2723,162.0945,162.1637,4480.0
2024-03-28 14:35:00,164.26,164.52,164.26,164.52,3829.0,162.2229,162.4797,162.2229,162.4797,3829.0
2024-03-28 14:40:00,164.49,164.49,164.18,164.23,4337.0,162.4501,162.4501,162.1439,162.1933,4337.0
2024-03-28 14:45:00,164.23,164.41,164.23,164.39,4237.0,162.1933,162.3711,162.1933,162.3513,4237.0
2024-03-28 14:50:00,164.39,164.49,164.26,164.39,7673.0,162.3513,162.4501,162.2229,162.3513,7673.0
2024-03-28 14:55:00,164.4,164.53,164.35,164.5,5736.0,162.3612,162.4896,162.3118,162.4599,5736.0
2024-03-28 15:00:00,164.56,164.71,164.39,164.42,5336.0,162.5192,162.6673,162.3513,162.3809,5336.0
2024-03-28 15:05:00,164.38,164.84,164.38,164.84,8860.0,162.3414,162.7957,162.3414,162.7957,8860.0
2024-03-28 15:10:00,164.85,164.93,164.72,164.87,11326.0,162.8056,162.8846,162.6772,162.8254,11326.0
2024-03-28 15:15:00,164.87,164.95,164.66,164.66,5509.0,162.8254,162.9044,162.618,162.618,5509.0
2024-03-28 15:20:00,164.72,164.75,164.63,164.7,5248.0,162.6772,162.7068,162.5883,162.6575,5248.0
2024-03-28 15:25:00,164.72,164.85,164.66,164.83,8985.0,162.6772,162.8056,162.618,162.7858,8985.0
2024-03-28 15:30:00,164.85,164.96,164.65,164.8,13894.0,162.8056,162.9142,162.6081,162.7562,13894.0
2024-03-28 15:35:00,164.8,164.82,164.61,164.77,18228.0,162.7562,162.776,162.5686,162.7266,18228.0
2024-03-28 15:40:00,164.8,164.9,164.62,164.79,9738.0,162.7562,162.855,162.5785,162.7463,9738.0
2024-03-28 15:45:00,164.78,164.93,164.69,164.74,14880.0,162.7365,162.8846,162.6476,162.697,14880.0
2024-03-28 15:50:00,164.76,165.0,164.62,164.94,43430.0,162.7167,162.9537,162.5785,162.8945,43430.0
2024-03-28 15:55:00,164.96,165.0,164.5,164.57,118975.0,162.9142,162.9537,162.4599,162.5291,118975.0
2024-04-01 09:30:00,164.32,164.73,164.1,164.21,26929.0,162.2822,162.6871,162.0649,162.1735,26929.0
2024-04-01 09:35:00,164.35,164.97,164.15,164.88,8284.0,162.3118,162.9241,162.1143,162.8352,8284.0
2024-04-01 09:40:00,164.81,165.0,164.67,164.92,6849.0,162.7661,162.9537,162.6278,162.8747,6849.0
2024-04-01 09:45:00,165.04,165.29,164.92,165.16,31980.0,162.9932,163.2401,162.8747,163.1118,31980.0
2024-04-01 09:50:00,165.16,165.42,165.1,165.22,15317.0,163.1118,163.3685,163.0525,163.171,15317.0
2024-04-01 09:55:00,165.26,165.75,165.24,165.24,13642.0,163.2105,163.6944,163.1908,163.1908,13642.0
2024-04-01 10:00:00,165.24,165.24,164.41,164.41,18622.0,163.1908,163.1908,162.3711,162.3711,18622.0
2024-04-01 10:05:00,164.37,164.38,163.22,163.31,22231.0,162.3316,162.3414,161.1958,161.2847,22231.0
2024-04-01 10:10:00,163.31,163.64,163.16,163.16,31947.0,161.2847,161.6106,161.1366,161.1366,31947.0
2024-04-01 10:15:00,163.16,163.16,162.51,163.0,73262.0,161.1366,161.1366,160.4946,160.9785,73262.0
2024-04-01 10:20:00,163.0,163.38,162.88,163.28,9851.0,160.9785,161.3538,160.86,161.2551,9851.0
2024-04-01 10:25:00,163.28,163.44,163.08,163.14,7348.0,161.2551,161.4131,161.0576,161.1168,7348.0
2024-04-01 10:30:00,163.01,163.21,162.7,162.86,13698.0,160.9884,161.1859,160.6823,160.8403,13698.0
2024-04-01 10:35:00,162.83,163.29,162.81,163.15,8178.0,160.8107,161.2649,160.7909,161.1267,8178.0
2024-04-01 10:40:00,163.08,163.34,163.07,163.17,6587.0,161.0576,161.3143,161.0477,161.1464,6587.0
2024-04-01 10:45:00,163.22,163.52,163.21,163.44,7643.0,161.1958,161.4921,161.1859,161.4131,7643.0
2024-04-01 10:50:00,163.45,163.53,163.26,163.47,11233.0,161.423,161.502,161.2353,161.4427,11233.0
2024-04-01 10:55:00,163.51,163.94,163.38,163.94,6855.0,161.4822,161.9069,161.3538,161.9069,6855.0
2024-04-01 11:00:00,163.89,163.95,163.77,163.92,9897.0,161.8575,161.9168,161.739,161.8871,9897.0
2024-04-01 11:05:00,163.94,163.97,163.59,163.67,12322.0,161.9069,161.9365,161.5612,161.6402,12322.0
2024-04-01 11:10:00,163.67,163.67,163.48,163.48,3841.0,161.6402,161.6402,161.4526,161.4526,3841.0
2024-04-01 11:15:00,163.5,163.55,163.35,163.46,7314.0,161.4723,161.5217,161.3242,161.4328,7314.0
2024-04-01 11:20:00,163.61,163.86,163.59,163.8,4986.0,161.581,161.8279,161.5612,161.7686,4986.0
2024-04-01 11:25:00,163.76,163.89,163.75,163.81,5249.0,161.7291,161.8575,161.7192,161.7785,5249.0
2024-04-01 11:30:00,163.78,163.82,163.71,163.71,3028.0,161.7489,161.7884,161.6797,161.6797,3028.0
2024-04-01 11:35:00,163.69,163.7,163.5,163.58,9373.0,161.66,161.6699,161.4723,161.5513,9373.0
2024-04-01 11:40:00,163.54,163.56,163.43,163.51,6445.0,161.5118,161.5316,161.4032,161.4822,6445.0
2024-04-01 11:45:00,163.5,163.66,163.44,163.65,7855.0,161.4723,161.6304,161.4131,161.6205,7855.0
2024-04-01 11:50:00,163.65,163.72,163.52,163.56,4751.0,161.6205,161.6896,161.4921,161.5316,4751.0
2024-04-01 11:55:00,163.58,163.79,163.57,163.6,7229.0,161.5513,161.7587,161.5415,161.5711,7229.0
2024-04-01 12:00:00,163.57,163.74,163.5,163.66,7501.0,161.5415,161.7094,161.4723,161.6304,7501.0
2024-04-01 12:05:00,163.69,163.69,163.38,163.52,8310.0,161.66,161.66,161.3538,161.4921,8310.0
2024-04-01 12:10:00,163.52,163.52,163.3,163.38,6075.0,161.4921,161.4921,161.2748,161.3538,6075.0
2024-04-01 12:15:00,163.34,163.35,163.24,163.25,4940.0,161.3143,161.3242,161.2156,161.2254,4940.0
2024-04-01 12:20:00,163.26,163.32,163.2,163.27,6327.0,161.2353,161.2946,161.1761,161.2452,6327.0
2024-04-01 12:25:00,163.32,163.32,163.11,163.11,6957.0,161.2946,161.2946,161.0872,161.0872,6957.0
2024-04-01 12:30:00,163.09,163.25,163.07,163.22,7944.0,161.0674,161.2254,161.0477,161.1958,7944.0
2024-04-01 12:35:00,163.16,163.18,162.99,163.09,8288.0,161.1366,161.1563,160.9687,161.0674,8288.0
2024-04-01 12:40:00,163.11,163.16,163.01,163.1,3984.0,161.0872,161.1366,160.9884,161.0773,3984.0
2024-04-01 12:45:00,163.06,163.07,162.95,163.01,5780.0,161.0378,161.0477,160.9292,160.9884,5780.0
2024-04-01 12:50:00,163.06,163.13,162.96,162.97,8740.0,161.0378,161.1069,160.939,160.9489,8740.0
2024-04-01 12:55:00,163.0,163.01,162.5,162.59,8836.0,160.9785,160.9884,160.4847,160.5736,8836.0
2024-04-01 13:00:00,162.51,162.63,161.96,161.96,15055.0,160.4946,160.6131,159.9514,159.9514,15055.0
2024-04-01 13:05:00,161.96,162.49,161.96,162.47,17632.0,159.9514,160.4749,159.9514,160.4551,17632.0
2024-04-01 13:10:00,162.47,162.54,162.16,162.28,15200.0,160.4551,160.5242,160.149,160.2675,15200.0
2024-04-01 13:15:00,162.29,162.31,162.06,162.19,3561.0,160.2773,160.2971,160.0502,160.1786,3561.0
2024-04-01 13:20:00,162.01,162.09,161.85,161.9,3693.0,160.0008,160.0798,159.8428,159.8922,3693.0
2024-04-01 13:25:00,161.83,162.02,161.83,161.89,8369.0,159.8231,160.0107,159.8231,159.8823,8369.0
2024-04-01 13:30:00,161.86,161.95,161.84,161.84,6786.0,159.8527,159.9416,159.8329,159.8329,6786.0
2024-04-01 13:35:00,161.86,161.9,161.76,161.84,4819.0,159.8527,159.8922,159.7539,159.8329,4819.0
2024-04-01 13:40:00,161.85,161.99,161.79,161.97,7067.0,159.8428,159.9811,159.7835,159.9613,7067.0
2024-04-01 13:45:00,162.0,162.22,161.91,162.13,9138.0,159.9909,160.2082,159.9021,160.1193,9138.0
2024-04-01 13:50:00,162.1,162.1,161.57,161.66,9127.0,160.0897,160.0897,159.5663,159.6552,9127.0
2024-04-01 13:55:00,161.67,161.92,161.63,161.89,10911.0,159.665,159.9119,159.6255,159.8823,10911.0
2024-04-01 14:00:00,161.9,162.09,161.9,162.01,5911.0,159.8922,160.0798,159.8922,160.0008,5911.0
2024-04-01 14:05:00,162.0,162.0,161.84,161.88,5358.0,159.9909,159.9909,159.8329,159.8724,5358.0
2024-04-01 14:10:00,161.91,161.95,161.81,161.93,10334.0,159.9021,159.9416,159.8033,159.9218,10334.0
2024-04-01 14:15:00,161.91,161.92,161.78,161.78,6718.0,159.9021,159.9119,159.7737,159.7737,6718.0
2024-04-01 14:20:00,161.73,161.94,161.66,161.87,7478.0,159.7243,159.9317,159.6552,159.8626,7478.0
2024-04-01 14:25:00,161.9,161.9,161.71,161.81,6565.0,159.8922,159.8922,159.7045,159.8033,6565.0
2024-04-01 14:30:00,161.76,161.93,161.73,161.92,5673.0,159.7539,159.9218,159.7243,159.9119,5673.0
2024-04-01 14:35:00,161.93,162.33,161.9,162.33,9507.0,159.9218,160.3169,159.8922,160.3169,9507.0
2024-04-01 14:40:00,162.36,162.36,162.01,162.03,7306.0,160.3465,160.3465,160.0008,160.0206,7306.0
2024-04-01 14:45:00,162.0,162.03,161.91,161.96,8433.0,159.9909,160.0206,159.9021,159.9514,8433.0
2024-04-01 14:50:00,161.98,161.98,161.86,161.88,10262.0,159.9712,159.9712,159.8527,159.8724,10262.0
2024-04-01 14:55:00,161.85,161.86,161.66,161.73,10507.0,159.8428,159.8527,159.6552,159.7243,10507.0
2024-04-01 15:00:00,161.71,161.86,161.63,161.86,15223.0,159.7045,159.8527,159.6255,159.8527,15223.0
2024-04-01 15:05:00,161.88,161.9,161.62,161.62,4200.0,159.8724,159.8922,159.6157,159.6157,4200.0
2024-04-01 15:10:00,161.65,161.91,161.64,161.91,9314.0,159.6453,159.9021,159.6354,159.9021,9314.0
2024-04-01 15:15:00,161.92,162.09,161.91,161.96,17333.0,159.9119,160.0798,159.9021,159.9514,17333.0
2024-04-01 15:20:00,161.96,162.09,161.87,162.06,9556.0,159.9514,160.0798,159.8626,160.0502,9556.0
2024-04-01 15:25:00,162.06,162.1,161.83,161.93,12792.0,160.0502,160.0897,159.8231,159.9218,12792.0
2024-04-01 15:30:00,161.86,161.86,161.68,161.77,7428.0,159.8527,159.8527,159.6749,159.7638,7428.0
2024-04-01 15:35:00,161.82,161.82,161.5,161.5,12358.0,159.8132,159.8132,159.4971,159.4971,12358.0
2024-04-01 15:40:00,161.53,162.0,161.52,161.97,14907.0,159.5268,159.9909,159.5169,159.9613,14907.0
2024-04-01 15:45:00,161.95,162.0,161.7,161.75,24702.0,159.9416,159.9909,159.6947,159.744,24702.0
2024-04-01 15:50:00,161.76,161.88,161.57,161.85,51589.0,159.7539,159.8724,159.5663,159.8428,51589.0
2024-04-01 15:55:00,161.9,162.0,161.75,161.87,107791.0,159.8922,159.9909,159.744,159.8626,107791.0
2024-04-02 09:30:00,156.89,157.46,155.5,156.5,92040.0,154.9443,155.5072,153.5716,154.5592,92040.0
2024-04-02 09:35:00,156.41,156.83,155.79,156.16,30658.0,154.4703,154.8851,153.858,154.2234,30658.0
2024-04-02 09:40:00,156.06,156.06,155.34,155.4,33642.0,154.1246,154.1246,153.4135,153.4728,33642.0
2024-04-02 09:45:00,155.55,155.76,155.28,155.76,102113.0,153.6209,153.8283,153.3543,153.8283,102113.0
2024-04-02 09:50:00,155.75,156.19,155.55,155.86,38541.0,153.8185,154.253,153.6209,153.9271,38541.0
2024-04-02 09:55:00,155.91,156.08,154.74,155.42,42378.0,153.9765,154.1444,152.821,153.4925,42378.0
2024-04-02 10:00:00,155.42,155.59,155.2,155.3,19914.0,153.4925,153.6604,153.2753,153.374,19914.0
2024-04-02 10:05:00,155.3,155.4,154.93,155.06,23285.0,153.374,153.4728,153.0086,153.137,23285.0
2024-04-02 10:10:00,155.11,155.11,154.31,154.36,30547.0,153.1864,153.1864,152.3963,152.4457,30547.0
2024-04-02 10:15:00,154.42,154.71,154.29,154.56,16537.0,152.5049,152.7914,152.3766,152.6432,16537.0
2024-04-02 10:20:00,154.51,155.3,154.5,155.23,24639.0,152.5938,153.374,152.584,153.3049,24639.0
2024-04-02 10:25:00,155.26,155.34,155.12,155.18,15965.0,153.3345,153.4135,153.1963,153.2555,15965.0
2024-04-02 10:30:00,155.15,155.53,155.13,155.48,14810.0,153.2259,153.6012,153.2061,153.5518,14810.0
2024-04-02 10:35:00,155.49,155.84,155.49,155.75,25001.0,153.5617,153.9073,153.5617,153.8185,25001.0
2024-04-02 10:40:00,155.75,155.95,155.63,155.91,34128.0,153.8185,154.016,153.6999,153.9765,34128.0
2024-04-02 10:45:00,155.78,155.87,155.35,155.35,7187.0,153.8481,153.937,153.4234,153.4234,7187.0
2024-04-02 10:50:00,155.33,155.46,155.22,155.22,15297.0,153.4037,153.5321,153.295,153.295,15297.0
2024-04-02 10:55:00,155.19,155.21,155.02,155.16,12356.0,153.2654,153.2852,153.0975,153.2358,12356.0
2024-04-02 11:00:00,155.11,155.56,155.04,155.53,17298.0,153.1864,153.6308,153.1173,153.6012,17298.0
2024-04-02 11:05:00,155.6,156.21,155.53,156.2,18363.0,153.6703,154.2727,153.6012,154.2629,18363.0
2024-04-02 11:10:00,156.14,156.32,156.05,156.09,22005.0,154.2036,154.3814,154.1147,154.1542,22005.0
2024-04-02 11:15:00,156.05,156.16,155.73,156.09,10213.0,154.1147,154.2234,153.7987,154.1542,10213.0
2024-04-02 11:20:00,156.12,156.17,156.01,156.01,7341.0,154.1839,154.2332,154.0752,154.0752,7341.0
2024-04-02 11:25:00,156.07,156.15,155.88,155.93,8539.0,154.1345,154.2135,153.9468,153.9962,8539.0
2024-04-02 11:30:00,155.99,156.05,155.86,155.97,10766.0,154.0555,154.1147,153.9271,154.0357,10766.0
2024-04-02 11:35:00,155.96,156.03,155.79,155.83,8305.0,154.0258,154.095,153.858,153.8975,8305.0
2024-04-02 11:40:00,155.79,155.96,155.74,155.93,6206.0,153.858,154.0258,153.8086,153.9962,6206.0
2024-04-02 11:45:00,155.94,155.94,155.61,155.65,6451.0,154.0061,154.0061,153.6802,153.7197,6451.0
2024-04-02 11:50:00,155.65,155.7,155.52,155.7,8026.0,153.7197,153.7691,153.5913,153.7691,8026.0
2024-04-02 11:55:00,155.75,155.97,155.72,155.83,6656.0,153.8185,154.0357,153.7888,153.8975,6656.0
2024-04-02 12:00:00,155.84,155.93,155.79,155.92,2280.0,153.9073,153.9962,153.858,153.9863,2280.0
2024-04-02 12:05:00,155.99,156.06,155.87,156.03,3852.0,154.0555,154.1246,153.937,154.095,3852.0
2024-04-02 12:10:00,156.06,156.12,156.03,156.05,4109.0,154.1246,154.1839,154.095,154.1147,4109.0
2024-04-02 12:15:00,156.02,156.15,155.98,156.12,4495.0,154.0851,154.2135,154.0456,154.1839,4495.0
2024-04-02 12:20:00,156.09,156.33,156.04,156.22,5052.0,154.1542,154.3913,154.1049,154.2826,5052.0
2024-04-02 12:25:00,156.21,156.32,156.16,156.22,3598.0,154.2727,154.3814,154.2234,154.2826,3598.0
2024-04-02 12:30:00,156.22,156.23,156.09,156.21,3108.0,154.2826,154.2925,154.1542,154.2727,3108.0
2024-04-02 12:35:00,156.14,156.25,155.9,156.0,12765.0,154.2036,154.3123,153.9666,154.0654,12765.0
2024-04-02 12:40:00,156.05,156.05,155.72,155.76,4869.0,154.1147,154.1147,153.7888,153.8283,4869.0
2024-04-02 12:45:00,155.77,156.07,155.76,155.99,6317.0,153.8382,154.1345,153.8283,154.0555,6317.0
2024-04-02 12:50:00,155.94,155.97,155.69,155.7,4698.0,154.0061,154.0357,153.7592,153.7691,4698.0
2024-04-02 12:55:00,155.73,155.8,155.67,155.67,3227.0,153.7987,153.8678,153.7394,153.7394,3227.0
2024-04-02 13:00:00,155.74,155.8,155.71,155.8,5699.0,153.8086,153.8678,153.7789,153.8678,5699.0
2024-04-02 13:05:00,155.8,155.84,155.64,155.65,4638.0,153.8678,153.9073,153.7098,153.7197,4638.0
2024-04-02 13:10:00,155.63,155.67,155.51,155.54,3318.0,153.6999,153.7394,153.5814,153.6111,3318.0
2024-04-02 13:15:00,155.57,155.83,155.57,155.77,5538.0,153.6407,153.8975,153.6407,153.8382,5538.0
2024-04-02 13:20:00,155.81,155.99,155.77,155.96,5689.0,153.8777,154.0555,153.8382,154.0258,5689.0
2024-04-02 13:25:00,155.87,155.88,155.63,155.63,5288.0,153.937,153.9468,153.6999,153.6999,5288.0
2024-04-02 13:30:00,155.64,155.71,155.55,155.68,3787.0,153.7098,153.7789,153.6209,153.7493,3787.0
2024-04-02 13:35:00,155.67,155.67,155.49,155.58,6266.0,153.7394,153.7394,153.5617,153.6506,6266.0
2024-04-02 13:40:00,155.52,155.79,155.51,155.77,7386.0,153.5913,153.858,153.5814,153.8382,7386.0
2024-04-02 13:45:00,155.75,155.8,155.65,155.66,5303.0,153.8185,153.8678,153.7197,153.7296,5303.0
2024-04-02 13:50:00,155.62,155.72,155.56,155.67,1835.0,153.6901,153.7888,153.6308,153.7394,1835.0
2024-04-02 13:55:00,155.67,155.71,155.6,155.71,3876.0,153.7394,153.7789,153.6703,153.7789,3876.0
2024-04-02 14:00:00,155.73,155.77,155.69,155.77,5254.0,153.7987,153.8382,153.7592,153.8382,5254.0
2024-04-02 14:05:00,155.72,155.97,155.68,155.97,4377.0,153.7888,154.0357,153.7493,154.0357,4377.0
2024-04-02 14:10:00,155.91,156.0,155.91,155.93,10733.0,153.9765,154.0654,153.9765,153.9962,10733.0
2024-04-02 14:15:00,155.89,155.93,155.79,155.93,5462.0,153.9567,153.9962,153.858,153.9962,5462.0
2024-04-02 14:20:00,155.94,156.05,155.91,156.05,5174.0,154.0061,154.1147,153.9765,154.1147,5174.0
2024-04-02 14:25:00,156.09,156.4,156.09,156.35,15299.0,154.1542,154.4604,154.1542,154.411,15299.0
2024-04-02 14:30:00,156.32,156.38,156.27,156.37,6423.0,154.3814,154.4406,154.332,154.4308,6423.0
2024-04-02 14:35:00,156.39,156.44,156.3,156.39,9453.0,154.4505,154.4999,154.3616,154.4505,9453.0
2024-04-02 14:40:00,156.37,156.67,156.37,156.63,4559.0,154.4308,154.727,154.4308,154.6875,4559.0
2024-04-02 14:45:00,156.62,156.78,156.61,156.78,6432.0,154.6777,154.8357,154.6678,154.8357,6432.0
2024-04-02 14:50:00,156.8,156.86,156.58,156.63,7159.0,154.8554,154.9147,154.6382,154.6875,7159.0
2024-04-02 14:55:00,156.65,156.65,156.23,156.3,10670.0,154.7073,154.7073,154.2925,154.3616,10670.0
2024-04-02 15:00:00,156.34,156.48,156.26,156.47,10834.0,154.4011,154.5394,154.3221,154.5295,10834.0
2024-04-02 15:05:00,156.5,156.59,156.45,156.59,7926.0,154.5592,154.648,154.5098,154.648,7926.0
2024-04-02 15:10:00,156.6,156.65,156.54,156.57,8006.0,154.6579,154.7073,154.5987,154.6283,8006.0
2024-04-02 15:15:00,156.55,156.6,156.39,156.4,9614.0,154.6085,154.6579,154.4505,154.4604,9614.0
2024-04-02 15:20:00,156.4,156.45,156.28,156.37,14189.0,154.4604,154.5098,154.3419,154.4308,14189.0
2024-04-02 15:25:00,156.4,156.57,156.37,156.48,13994.0,154.4604,154.6283,154.4308,154.5394,13994.0
2024-04-02 15:30:00,156.5,156.52,156.24,156.34,16611.0,154.5592,154.5789,154.3024,154.4011,16611.0
2024-04-02 15:35:00,156.38,156.5,156.1,156.14,16658.0,154.4406,154.5592,154.1641,154.2036,16658.0
2024-04-02 15:40:00,156.13,156.16,155.95,156.05,19187.0,154.1937,154.2234,154.016,154.1147,19187.0
2024-04-02 15:45:00,156.06,156.06,155.82,155.93,24842.0,154.1246,154.1246,153.8876,153.9962,24842.0
2024-04-02 15:50:00,155.88,155.88,155.56,155.79,39445.0,153.9468,153.9468,153.6308,153.858,39445.0
2024-04-02 15:55:00,155.8,155.88,155.46,155.7,115202.0,153.8678,153.9468,153.5321,153.7691,115202.0
2024-04-03 09:30:00,154.5,155.4,154.31,155.3,65123.0,152.584,153.4728,152.3963,153.374,65123.0
2024-04-03 09:35:00,155.48,156.22,155.29,156.09,14398.0,153.5518,154.2826,153.3642,154.1542,14398.0
2024-04-03 09:40:00,155.98,156.18,155.85,156.11,6042.0,154.0456,154.2431,153.9172,154.174,6042.0
2024-04-03 09:45:00,156.11,156.23,155.9,156.04,16111.0,154.174,154.2925,153.9666,154.1049,16111.0
2024-04-03 09:50:00,156.03,156.06,155.73,155.75,19332.0,154.095,154.1246,153.7987,153.8185,19332.0
2024-04-03 09:55:00,155.77,155.93,155.47,155.53,13024.0,153.8382,153.9962,153.5419,153.6012,13024.0
2024-04-03 10:00:00,155.63,156.68,155.54,156.57,14396.0,153.6999,154.7369,153.6111,154.6283,14396.0
2024-04-03 10:05:00,156.69,156.87,156.43,156.43,6822.0,154.7468,154.9246,154.49,154.49,6822.0
2024-04-03 10:10:00,156.4,156.53,156.29,156.35,10071.0,154.4604,154.5888,154.3518,154.411,10071.0
2024-04-03 10:15:00,156.3,156.59,156.12,156.12,7502.0,154.3616,154.648,154.1839,154.1839,7502.0
2024-04-03 10:20:00,156.14,156.26,155.87,156.19,17153.0,154.2036,154.3221,153.937,154.253,17153.0
2024-04-03 10:25:00,156.19,156.29,156.02,156.29,12602.0,154.253,154.3518,154.0851,154.3518,12602.0
2024-04-03 10:30:00,156.32,156.56,156.24,156.42,6262.0,154.3814,154.6184,154.3024,154.4801,6262.0
2024-04-03 10:35:00,156.43,156.56,156.29,156.4,11942.0,154.49,154.6184,154.3518,154.4604,11942.0
2024-04-03 10:40:00,156.46,156.73,156.45,156.58,4499.0,154.5196,154.7863,154.5098,154.6382,4499.0
2024-04-03 10:45:00,156.55,156.82,156.52,156.8,6388.0,154.6085,154.8752,154.5789,154.8554,6388.0
2024-04-03 10:50:00,156.82,156.82,156.55,156.55,3394.0,154.8752,154.8752,154.6085,154.6085,3394.0
2024-04-03 10:55:00,156.57,156.67,156.45,156.6,5903.0,154.6283,154.727,154.5098,154.6579,5903.0
2024-04-03 11:00:00,156.6,156.7,156.44,156.46,6181.0,154.6579,154.7567,154.4999,154.5196,6181.0
2024-04-03 11:05:00,156.44,156.48,156.36,156.48,2735.0,154.4999,154.5394,154.4209,154.5394,2735.0
2024-04-03 11:10:00,156.42,156.59,156.36,156.58,6366.0,154.4801,154.648,154.4209,154.6382,6366.0
2024-04-03 11:15:00,156.55,156.62,156.5,156.6,2248.0,154.6085,154.6777,154.5592,154.6579,2248.0
2024-04-03 11:20:00,156.68,156.98,156.62,156.95,25266.0,154.7369,155.0332,154.6777,155.0036,25266.0
2024-04-03 11:25:00,156.99,157.05,156.87,156.93,7775.0,155.0431,155.1023,154.9246,154.9838,7775.0
2024-04-03 11:30:00,156.93,157.1,156.91,157.06,5459.0,154.9838,155.1517,154.9641,155.1122,5459.0
2024-04-03 11:35:00,157.06,157.21,157.0,157.19,8038.0,155.1122,155.2603,155.053,155.2406,8038.0
2024-04-03 11:40:00,157.16,157.2,156.94,156.98,9734.0,155.211,155.2505,154.9937,155.0332,9734.0
2024-04-03 11:45:00,156.98,156.99,156.89,156.92,5723.0,155.0332,155.0431,154.9443,154.9739,5723.0
2024-04-03 11:50:00,156.98,157.11,156.9,156.91,6993.0,155.0332,155.1616,154.9542,154.9641,6993.0
2024-04-03 11:55:00,156.94,156.96,156.88,156.91,3453.0,154.9937,155.0134,154.9344,154.9641,3453.0
2024-04-03 12:00:00,156.91,156.96,156.81,156.92,10406.0,154.9641,155.0134,154.8653,154.9739,10406.0
2024-04-03 12:05:00,156.98,156.98,156.82,156.9,11933.0,155.0332,155.0332,154.8752,154.9542,11933.0
2024-04-03 12:10:00,156.9,157.16,156.79,156.92,9319.0,154.9542,155.211,154.8456,154.9739,9319.0
2024-04-03 12:15:00,156.9,156.96,156.81,156.94,3427.0,154.9542,155.0134,154.8653,154.9937,3427.0
2024-04-03 12:20:00,156.97,157.25,156.87,157.25,3000.0,155.0233,155.2999,154.9246,155.2999,3000.0
2024-04-03 12:25:00,157.18,157.51,157.18,157.49,7984.0,155.2307,155.5566,155.2307,155.5369,7984.0
2024-04-03 12:30:00,157.47,157.84,157.43,157.72,12782.0,155.5171,155.8825,155.4776,155.764,12782.0
2024-04-03 12:35:00,157.69,157.71,157.42,157.47,6633.0,155.7344,155.7541,155.4677,155.5171,6633.0
2024-04-03 12:40:00,157.49,157.92,157.49,157.92,6317.0,155.5369,155.9615,155.5369,155.9615,6317.0
2024-04-03 12:45:00,157.94,157.95,157.74,157.74,4074.0,155.9813,155.9912,155.7838,155.7838,4074.0
2024-04-03 12:50:00,157.78,158.02,157.78,157.96,24512.0,155.8233,156.0603,155.8233,156.001,24512.0
2024-04-03 12:55:00,158.0,158.07,157.92,158.0,5370.0,156.0406,156.1097,155.9615,156.0406,5370.0
2024-04-03 13:00:00,158.03,158.14,158.0,158.02,6892.0,156.0702,156.1788,156.0406,156.0603,6892.0
2024-04-03 13:05:00,157.99,158.1,157.86,157.86,5505.0,156.0307,156.1393,155.9023,155.9023,5505.0
2024-04-03 13:10:00,157.86,157.93,157.7,157.73,5898.0,155.9023,155.9714,155.7443,155.7739,5898.0
2024-04-03 13:15:00,157.77,157.8,157.61,157.78,3792.0,155.8134,155.843,155.6554,155.8233,3792.0
2024-04-03 13:20:00,157.74,157.74,157.39,157.4,5938.0,155.7838,155.7838,155.4381,155.448,5938.0
2024-04-03 13:25:00,157.43,157.5,157.29,157.32,3044.0,155.4776,155.5468,155.3394,155.369,3044.0
2024-04-03 13:30:00,157.33,157.43,157.29,157.34,4297.0,155.3789,155.4776,155.3394,155.3887,4297.0
2024-04-03 13:35:00,157.37,157.5,157.28,157.33,12556.0,155.4184,155.5468,155.3295,155.3789,12556.0
2024-04-03 13:40:00,157.36,157.54,157.35,157.45,6986.0,155.4085,155.5863,155.3986,155.4974,6986.0
2024-04-03 13:45:00,157.44,157.57,157.42,157.57,3673.0,155.4875,155.6159,155.4677,155.6159,3673.0
2024-04-03 13:50:00,157.63,157.82,157.6,157.82,4255.0,155.6751,155.8628,155.6455,155.8628,4255.0
2024-04-03 13:55:00,157.79,157.86,157.76,157.79,2322.0,155.8332,155.9023,155.8035,155.8332,2322.0
2024-04-03 14:00:00,157.8,157.84,157.72,157.84,4065.0,155.843,155.8825,155.764,155.8825,4065.0
2024-04-03 14:05:00,157.84,158.0,157.84,157.95,8908.0,155.8825,156.0406,155.8825,155.9912,8908.0
2024-04-03 14:10:00,157.93,158.04,157.91,158.03,6000.0,155.9714,156.0801,155.9517,156.0702,6000.0
2024-04-03 14:15:00,158.03,158.11,157.99,158.05,6378.0,156.0702,156.1492,156.0307,156.0899,6378.0
2024-04-03 14:20:00,158.06,158.08,157.93,157.93,4676.0,156.0998,156.1196,155.9714,155.9714,4676.0
2024-04-03 14:25:00,157.91,157.94,157.79,157.8,3859.0,155.9517,155.9813,155.8332,155.843,3859.0
2024-04-03 14:30:00,157.75,157.76,157.63,157.64,8455.0,155.7937,155.8035,155.6751,155.685,8455.0
2024-04-03 14:35:00,157.67,157.76,157.65,157.72,4613.0,155.7146,155.8035,155.6949,155.764,4613.0
2024-04-03 14:40:00,157.72,157.78,157.66,157.71,4049.0,155.764,155.8233,155.7048,155.7541,4049.0
2024-04-03 14:45:00,157.7,157.81,157.7,157.76,2848.0,155.7443,155.8529,155.7443,155.8035,2848.0
2024-04-03 14:50:00,157.78,157.82,157.72,157.8,4183.0,155.8233,155.8628,155.764,155.843,4183.0
2024-04-03 14:55:00,157.85,157.85,157.74,157.79,6348.0,155.8924,155.8924,155.7838,155.8332,6348.0
2024-04-03 15:00:00,157.74,157.83,157.7,157.82,6143.0,155.7838,155.8727,155.7443,155.8628,6143.0
2024-04-03 15:05:00,157.83,158.17,157.82,157.99,15402.0,155.8727,156.2084,155.8628,156.0307,15402.0
2024-04-03 15:10:00,157.96,158.01,157.47,157.47,8613.0,156.001,156.0504,155.5171,155.5171,8613.0
2024-04-03 15:15:00,157.39,157.47,157.24,157.37,5955.0,155.4381,155.5171,155.29,155.4184,5955.0
2024-04-03 15:20:00,157.37,157.53,157.35,157.36,11670.0,155.4184,155.5764,155.3986,155.4085,11670.0
2024-04-03 15:25:00,157.35,157.55,157.33,157.44,8084.0,155.3986,155.5961,155.3789,155.4875,8084.0
2024-04-03 15:30:00,157.43,157.55,157.38,157.54,8431.0,155.4776,155.5961,155.4282,155.5863,8431.0
2024-04-03 15:35:00,157.57,157.9,157.57,157.8,9812.0,155.6159,155.9418,155.6159,155.843,9812.0
2024-04-03 15:40:00,157.8,157.94,157.74,157.84,11581.0,155.843,155.9813,155.7838,155.8825,11581.0
2024-04-03 15:45:00,157.87,157.91,157.66,157.83,14611.0,155.9122,155.9517,155.7048,155.8727,14611.0
2024-04-03 15:50:00,157.8,157.8,157.52,157.54,32334.0,155.843,155.843,155.5665,155.5863,32334.0
2024-04-03 15:55:00,157.54,157.89,157.54,157.84,117970.0,155.5863,155.9319,155.5863,155.8825,117970.0
2024-04-04 09:30:00,159.99,161.05,159.66,159.93,30518.0,158.0059,159.0527,157.68,157.9466,30518.0
2024-04-04 09:35:00,159.92,160.11,159.17,159.33,4325.0,157.9367,158.1244,157.196,157.3541,4325.0
2024-04-04 09:40:00,159.4,159.41,158.91,159.02,7816.0,157.4232,157.4331,156.9393,157.0479,7816.0
2024-04-04 09:45:00,159.0,159.18,158.83,159.0,6140.0,157.0281,157.2059,156.8603,157.0281,6140.0
2024-04-04 09:50:00,159.06,159.36,159.06,159.29,2852.0,157.0874,157.3837,157.0874,157.3146,2852.0
2024-04-04 09:55:00,159.31,159.47,158.73,158.83,12677.0,157.3343,157.4923,156.7615,156.8603,12677.0
2024-04-04 10:00:00,158.87,158.98,158.56,158.56,10228.0,156.8998,157.0084,156.5936,156.5936,10228.0
2024-04-04 10:05:00,158.62,158.83,158.49,158.7,8292.0,156.6529,156.8603,156.5245,156.7319,8292.0
2024-04-04 10:10:00,158.72,158.83,158.43,158.64,8205.0,156.7516,156.8603,156.4652,156.6726,8205.0
2024-04-04 10:15:00,158.69,158.99,158.63,158.8,11143.0,156.722,157.0183,156.6627,156.8306,11143.0
2024-04-04 10:20:00,158.74,158.94,158.61,158.87,2826.0,156.7714,156.9689,156.643,156.8998,2826.0
2024-04-04 10:25:00,158.96,159.23,158.91,159.03,5561.0,156.9886,157.2553,156.9393,157.0578,5561.0
2024-04-04 10:30:00,159.06,159.14,158.88,159.06,12265.0,157.0874,157.1664,156.9096,157.0874,12265.0
2024-04-04 10:35:00,159.01,159.06,158.86,159.0,5842.0,157.038,157.0874,156.8899,157.0281,5842.0
2024-04-04 10:40:00,158.95,159.07,158.89,159.05,2796.0,156.9788,157.0973,156.9195,157.0775,2796.0
2024-04-04 10:45:00,159.12,159.21,159.06,159.12,6826.0,157.1467,157.2355,157.0874,157.1467,6826.0
2024-04-04 10:50:00,159.12,159.29,159.01,159.23,5894.0,157.1467,157.3146,157.038,157.2553,5894.0
2024-04-04 10:55:00,159.15,159.16,158.95,159.0,3871.0,157.1763,157.1862,156.9788,157.0281,3871.0
2024-04-04 11:00:00,159.03,159.03,158.73,158.81,7016.0,157.0578,157.0578,156.7615,156.8405,7016.0
2024-04-04 11:05:00,158.84,158.84,158.72,158.75,3340.0,156.8701,156.8701,156.7516,156.7812,3340.0
2024-04-04 11:10:00,158.79,158.83,158.52,158.66,6338.0,156.8208,156.8603,156.5541,156.6924,6338.0
2024-04-04 11:15:00,158.65,158.67,158.49,158.55,3385.0,156.6825,156.7022,156.5245,156.5837,3385.0
2024-04-04 11:20:00,158.55,158.69,158.54,158.68,3782.0,156.5837,156.722,156.5739,156.7121,3782.0
2024-04-04 11:25:00,158.7,158.75,158.63,158.71,5059.0,156.7319,156.7812,156.6627,156.7417,5059.0
2024-04-04 11:30:00,158.76,158.95,158.74,158.95,3641.0,156.7911,156.9788,156.7714,156.9788,3641.0
2024-04-04 11:35:00,158.95,158.97,158.76,158.76,5228.0,156.9788,156.9985,156.7911,156.7911,5228.0
2024-04-04 11:40:00,158.76,158.93,158.76,158.79,3719.0,156.7911,156.959,156.7911,156.8208,3719.0
2024-04-04 11:45:00,158.78,158.83,158.62,158.63,4004.0,156.8109,156.8603,156.6529,156.6627,4004.0
2024-04-04 11:50:00,158.59,158.7,158.56,158.68,4955.0,156.6232,156.7319,156.5936,156.7121,4955.0
2024-04-04 11:55:00,158.71,158.86,158.7,158.86,3776.0,156.7417,156.8899,156.7319,156.8899,3776.0
2024-04-04 12:00:00,158.89,159.06,158.89,159.06,3070.0,156.9195,157.0874,156.9195,157.0874,3070.0
2024-04-04 12:05:00,159.09,159.5,159.09,159.46,18654.0,157.117,157.5219,157.117,157.4824,18654.0
2024-04-04 12:10:00,159.5,159.71,159.45,159.49,7627.0,157.5219,157.7293,157.4726,157.5121,7627.0
2024-04-04 12:15:00,159.56,159.61,159.52,159.58,2686.0,157.5812,157.6306,157.5417,157.601,2686.0
2024-04-04 12:20:00,159.5,159.54,159.32,159.32,3718.0,157.5219,157.5615,157.3442,157.3442,3718.0
2024-04-04 12:25:00,159.28,159.37,159.27,159.37,3967.0,157.3047,157.3936,157.2948,157.3936,3967.0
2024-04-04 12:30:00,159.37,159.43,159.2,159.21,2603.0,157.3936,157.4528,157.2257,157.2355,2603.0
2024-04-04 12:35:00,159.21,159.3,159.16,159.3,3900.0,157.2355,157.3244,157.1862,157.3244,3900.0
2024-04-04 12:40:00,159.31,159.36,159.23,159.23,3615.0,157.3343,157.3837,157.2553,157.2553,3615.0
2024-04-04 12:45:00,159.21,159.23,159.11,159.2,2423.0,157.2355,157.2553,157.1368,157.2257,2423.0
2024-04-04 12:50:00,159.22,159.31,159.22,159.31,1600.0,157.2454,157.3343,157.2454,157.3343,1600.0
2024-04-04 12:55:00,159.33,159.35,159.24,159.25,3665.0,157.3541,157.3738,157.2652,157.275,3665.0
2024-04-04 13:00:00,159.23,159.23,159.03,159.03,3282.0,157.2553,157.2553,157.0578,157.0578,3282.0
2024-04-04 13:05:00,159.02,159.1,159.0,159.1,3730.0,157.0479,157.1269,157.0281,157.1269,3730.0
2024-04-04 13:10:00,159.12,159.23,159.1,159.23,6852.0,157.1467,157.2553,157.1269,157.2553,6852.0
2024-04-04 13:15:00,159.22,159.27,159.2,159.22,4655.0,157.2454,157.2948,157.2257,157.2454,4655.0
2024-04-04 13:20:00,159.2,159.22,159.09,159.18,3705.0,157.2257,157.2454,157.117,157.2059,3705.0
2024-04-04 13:25:00,159.21,159.21,158.99,158.99,3865.0,157.2355,157.2355,157.0183,157.0183,3865.0
2024-04-04 13:30:00,159.02,159.04,158.93,159.0,3373.0,157.0479,157.0677,156.959,157.0281,3373.0
2024-04-04 13:35:00,158.95,159.04,158.94,158.97,3087.0,156.9788,157.0677,156.9689,156.9985,3087.0
2024-04-04 13:40:00,158.96,158.97,158.76,158.85,2861.0,156.9886,156.9985,156.7911,156.88,2861.0
2024-04-04 13:45:00,158.82,158.82,158.53,158.63,2266.0,156.8504,156.8504,156.564,156.6627,2266.0
2024-04-04 13:50:00,158.57,158.63,158.54,158.56,2177.0,156.6035,156.6627,156.5739,156.5936,2177.0
2024-04-04 13:55:00,158.55,158.55,158.16,158.27,7187.0,156.5837,156.5837,156.1986,156.3072,7187.0
2024-04-04 14:00:00,158.27,158.27,158.02,158.06,6458.0,156.3072,156.3072,156.0603,156.0998,6458.0
2024-04-04 14:05:00,158.05,158.08,157.65,157.69,6937.0,156.0899,156.1196,155.6949,155.7344,6937.0
2024-04-04 14:10:00,157.56,157.57,157.3,157.37,8809.0,155.606,155.6159,155.3492,155.4184,8809.0
2024-04-04 14:15:00,157.31,157.36,157.04,157.11,6738.0,155.3591,155.4085,155.0925,155.1616,6738.0
2024-04-04 14:20:00,157.0,157.56,157.0,157.56,25640.0,155.053,155.606,155.053,155.606,25640.0
2024-04-04 14:25:00,157.54,157.54,156.86,156.96,6041.0,155.5863,155.5863,154.9147,155.0134,6041.0
2024-04-04 14:30:00,156.91,156.91,156.36,156.58,8384.0,154.9641,154.9641,154.4209,154.6382,8384.0
2024-04-04 14:35:00,156.56,157.29,156.55,157.23,17025.0,154.6184,155.3394,154.6085,155.2801,17025.0
2024-04-04 14:40:00,157.2,157.3,156.81,156.81,10610.0,155.2505,155.3492,154.8653,154.8653,10610.0
2024-04-04 14:45:00,156.81,157.43,156.81,157.37,7743.0,154.8653,155.4776,154.8653,155.4184,7743.0
2024-04-04 14:50:00,157.35,157.56,157.13,157.19,4713.0,155.3986,155.606,155.1813,155.2406,4713.0
2024-04-04 14:55:00,157.13,157.15,156.78,157.0,9847.0,155.1813,155.2011,154.8357,155.053,9847.0
2024-04-04 15:00:00,156.94,156.96,156.5,156.65,7483.0,154.9937,155.0134,154.5592,154.7073,7483.0
2024-04-04 15:05:00,156.63,157.05,156.58,157.05,22237.0,154.6875,155.1023,154.6382,155.1023,22237.0
2024-04-04 15:10:00,156.96,157.13,156.72,157.13,7167.0,155.0134,155.1813,154.7764,155.1813,7167.0
2024-04-04 15:15:00,157.07,157.12,156.84,157.01,8063.0,155.1221,155.1715,154.8949,155.0628,8063.0
2024-04-04 15:20:00,157.03,157.28,156.86,156.88,11987.0,155.0826,155.3295,154.9147,154.9344,11987.0
2024-04-04 15:25:00,156.92,156.94,156.28,156.28,8606.0,154.9739,154.9937,154.3419,154.3419,8606.0
2024-04-04 15:30:00,156.3,156.49,156.21,156.35,14091.0,154.3616,154.5493,154.2727,154.411,14091.0
2024-04-04 15:35:00,156.32,156.35,155.94,156.0,17407.0,154.3814,154.411,154.0061,154.0654,17407.0
2024-04-04 15:40:00,156.03,156.35,155.87,156.27,11412.0,154.095,154.411,153.937,154.332,11412.0
2024-04-04 15:45:00,156.31,156.6,156.25,156.42,33601.0,154.3715,154.6579,154.3123,154.4801,33601.0
2024-04-04 15:50:00,156.46,156.65,156.18,156.61,30369.0,154.5196,154.7073,154.2431,154.6678,30369.0
2024-04-04 15:55:00,156.6,156.65,155.91,156.14,109269.0,154.6579,154.7073,153.9765,154.2036,109269.0
2024-04-05 09:30:00,156.13,156.58,155.73,156.14,67408.0,154.1937,154.6382,153.7987,154.2036,67408.0
2024-04-05 09:35:00,156.2,156.78,156.13,156.66,23076.0,154.2629,154.8357,154.1937,154.7172,23076.0
2024-04-05 09:40:00,156.65,157.47,156.47,156.95,5620.0,154.7073,155.5171,154.5295,155.0036,5620.0
2024-04-05 09:45:00,157.01,157.22,156.69,156.87,8993.0,155.0628,155.2702,154.7468,154.9246,8993.0
2024-04-05 09:50:00,156.78,157.18,156.78,157.11,10494.0,154.8357,155.2307,154.8357,155.1616,10494.0
2024-04-05 09:55:00,157.15,157.3,156.98,157.11,11808.0,155.2011,155.3492,155.0332,155.1616,11808.0
2024-04-05 10:00:00,157.05,157.17,156.63,156.74,10999.0,155.1023,155.2208,154.6875,154.7962,10999.0
2024-04-05 10:05:00,156.78,157.09,156.68,156.89,20557.0,154.8357,155.1418,154.7369,154.9443,20557.0
2024-04-05 10:10:00,156.81,157.14,156.71,157.07,15980.0,154.8653,155.1912,154.7665,155.1221,15980.0
2024-04-05 10:15:00,157.14,157.15,156.55,156.69,10619.0,155.1912,155.2011,154.6085,154.7468,10619.0
2024-04-05 10:20:00,156.63,156.79,156.57,156.62,10755.0,154.6875,154.8456,154.6283,154.6777,10755.0
2024-04-05 10:25:00,156.63,156.63,156.06,156.35,23448.0,154.6875,154.6875,154.1246,154.411,23448.0
2024-04-05 10:30:00,156.55,156.78,156.29,156.78,9252.0,154.6085,154.8357,154.3518,154.8357,9252.0
2024-04-05 10:35:00,156.83,156.88,156.57,156.78,6887.0,154.8851,154.9344,154.6283,154.8357,6887.0
2024-04-05 10:40:00,156.73,157.11,156.7,157.08,8520.0,154.7863,155.1616,154.7567,155.132,8520.0
2024-04-05 10:45:00,157.04,157.04,156.71,156.97,6030.0,155.0925,155.0925,154.7665,155.0233,6030.0
2024-04-05 10:50:00,157.03,157.19,156.99,157.1,5592.0,155.0826,155.2406,155.0431,155.1517,5592.0
2024-04-05 10:55:00,157.11,157.54,157.05,157.54,7590.0,155.1616,155.5863,155.1023,155.5863,7590.0
2024-04-05 11:00:00,157.43,157.57,157.33,157.36,6241.0,155.4776,155.6159,155.3789,155.4085,6241.0
2024-04-05 11:05:00,157.26,157.38,157.21,157.32,6240.0,155.3097,155.4282,155.2603,155.369,6240.0
2024-04-05 11:10:00,157.3,157.43,157.17,157.21,5453.0,155.3492,155.4776,155.2208,155.2603,5453.0
2024-04-05 11:15:00,157.25,157.34,156.7,156.78,28005.0,155.2999,155.3887,154.7567,154.8357,28005.0
2024-04-05 11:20:00,156.78,157.01,156.5,156.99,17779.0,154.8357,155.0628,154.5592,155.0431,17779.0
2024-04-05 11:25:00,157.06,157.3,156.99,157.15,8093.0,155.1122,155.3492,155.0431,155.2011,8093.0
2024-04-05 11:30:00,157.16,157.26,157.04,157.04,6934.0,155.211,155.3097,155.0925,155.0925,6934.0
2024-04-05 11:35:00,156.99,157.44,156.99,157.4,7857.0,155.0431,155.4875,155.0431,155.448,7857.0
2024-04-05 11:40:00,157.43,157.67,157.38,157.63,9026.0,155.4776,155.7146,155.4282,155.6751,9026.0
2024-04-05 11:45:00,157.63,157.71,157.52,157.52,4472.0,155.6751,155.7541,155.5665,155.5665,4472.0
2024-04-05 11:50:00,157.63,157.66,157.51,157.59,5449.0,155.6751,155.7048,155.5566,155.6356,5449.0
2024-04-05 11:55:00,157.57,157.82,157.57,157.77,6343.0,155.6159,155.8628,155.6159,155.8134,6343.0
2024-04-05 12:00:00,157.81,157.87,157.75,157.79,5916.0,155.8529,155.9122,155.7937,155.8332,5916.0
2024-04-05 12:05:00,157.78,157.97,157.72,157.97,13302.0,155.8233,156.0109,155.764,156.0109,13302.0
2024-04-05 12:10:00,157.98,158.07,157.87,158.02,8744.0,156.0208,156.1097,155.9122,156.0603,8744.0
2024-04-05 12:15:00,158.0,158.07,157.92,158.03,6857.0,156.0406,156.1097,155.9615,156.0702,6857.0
2024-04-05 12:20:00,158.06,158.09,157.9,158.09,6825.0,156.0998,156.1294,155.9418,156.1294,6825.0
2024-04-05 12:25:00,158.12,158.22,158.04,158.06,4112.0,156.1591,156.2578,156.0801,156.0998,4112.0
2024-04-05 12:30:00,158.07,158.08,157.81,157.91,5850.0,156.1097,156.1196,155.8529,155.9517,5850.0
2024-04-05 12:35:00,157.89,158.05,157.89,158.05,4843.0,155.9319,156.0899,155.9319,156.0899,4843.0
2024-04-05 12:40:00,158.0,158.01,157.76,157.84,6582.0,156.0406,156.0504,155.8035,155.8825,6582.0
2024-04-05 12:45:00,157.85,157.89,157.69,157.77,3494.0,155.8924,155.9319,155.7344,155.8134,3494.0
2024-04-05 12:50:00,157.79,157.91,157.77,157.88,11461.0,155.8332,155.9517,155.8134,155.922,11461.0
2024-04-05 12:55:00,157.89,158.17,157.84,158.16,4947.0,155.9319,156.2084,155.8825,156.1986,4947.0
2024-04-05 13:00:00,158.16,158.16,158.0,158.01,5859.0,156.1986,156.1986,156.0406,156.0504,5859.0
2024-04-05 13:05:00,158.0,158.0,157.7,157.72,6320.0,156.0406,156.0406,155.7443,155.764,6320.0
2024-04-05 13:10:00,157.72,157.75,157.59,157.63,5487.0,155.764,155.7937,155.6356,155.6751,5487.0
2024-04-05 13:15:00,157.63,157.84,157.58,157.81,5128.0,155.6751,155.8825,155.6258,155.8529,5128.0
2024-04-05 13:20:00,157.81,158.01,157.81,157.98,3767.0,155.8529,156.0504,155.8529,156.0208,3767.0
2024-04-05 13:25:00,157.98,158.01,157.87,157.99,4630.0,156.0208,156.0504,155.9122,156.0307,4630.0
2024-04-05 13:30:00,157.98,158.11,157.98,158.03,5157.0,156.0208,156.1492,156.0208,156.0702,5157.0
2024-04-05 13:35:00,157.98,158.04,157.85,157.85,4812.0,156.0208,156.0801,155.8924,155.8924,4812.0
2024-04-05 13:40:00,157.86,157.94,157.61,157.7,6839.0,155.9023,155.9813,155.6554,155.7443,6839.0
2024-04-05 13:45:00,157.72,157.81,157.54,157.75,4668.0,155.764,155.8529,155.5863,155.7937,4668.0
2024-04-05 13:50:00,157.81,157.83,157.67,157.74,5090.0,155.8529,155.8727,155.7146,155.7838,5090.0
2024-04-05 13:55:00,157.7,157.73,157.42,157.47,6361.0,155.7443,155.7739,155.4677,155.5171,6361.0
2024-04-05 14:00:00,157.59,157.67,157.35,157.64,5196.0,155.6356,155.7146,155.3986,155.685,5196.0
2024-04-05 14:05:00,157.65,158.15,157.65,158.13,5593.0,155.6949,156.1887,155.6949,156.1689,5593.0
2024-04-05 14:10:00,158.09,158.15,158.02,158.11,3726.0,156.1294,156.1887,156.0603,156.1492,3726.0
2024-04-05 14:15:00,158.11,158.2,158.08,158.08,3860.0,156.1492,156.2381,156.1196,156.1196,3860.0
2024-04-05 14:20:00,158.1,158.29,157.93,158.02,4145.0,156.1393,156.327,155.9714,156.0603,4145.0
2024-04-05 14:25:00,158.01,158.06,157.68,157.68,6804.0,156.0504,156.0998,155.7245,155.7245,6804.0
2024-04-05 14:30:00,157.73,157.99,157.71,157.91,6192.0,155.7739,156.0307,155.7541,155.9517,6192.0
2024-04-05 14:35:00,157.89,158.09,157.89,158.09,5017.0,155.9319,156.1294,155.9319,156.1294,5017.0
2024-04-05 14:40:00,158.11,158.14,157.76,157.96,6929.0,156.1492,156.1788,155.8035,156.001,6929.0
2024-04-05 14:45:00,157.89,157.94,157.74,157.75,4089.0,155.9319,155.9813,155.7838,155.7937,4089.0
2024-04-05 14:50:00,157.76,157.91,157.67,157.77,5241.0,155.8035,155.9517,155.7146,155.8134,5241.0
2024-04-05 14:55:00,157.78,157.9,157.63,157.87,6631.0,155.8233,155.9418,155.6751,155.9122,6631.0
2024-04-05 15:00:00,157.88,157.96,157.7,157.75,7049.0,155.922,156.001,155.7443,155.7937,7049.0
2024-04-05 15:05:00,157.77,157.89,157.6,157.75,10324.0,155.8134,155.9319,155.6455,155.7937,10324.0
2024-04-05 15:10:00,157.76,157.89,157.67,157.83,9652.0,155.8035,155.9319,155.7146,155.8727,9652.0
2024-04-05 15:15:00,157.86,157.97,157.74,157.97,6773.0,155.9023,156.0109,155.7838,156.0109,6773.0
2024-04-05 15:20:00,158.0,158.0,157.8,157.9,9671.0,156.0406,156.0406,155.843,155.9418,9671.0
2024-04-05 15:25:00,157.9,158.19,157.9,158.09,13233.0,155.9418,156.2282,155.9418,156.1294,13233.0
2024-04-05 15:30:00,158.07,158.4,157.97,158.4,10663.0,156.1097,156.4356,156.0109,156.4356,10663.0
2024-04-05 15:35:00,158.41,158.41,157.86,158.02,13055.0,156.4455,156.4455,155.9023,156.0603,13055.0
2024-04-05 15:40:00,158.01,158.07,157.82,157.97,13865.0,156.0504,156.1097,155.8628,156.0109,13865.0
2024-04-05 15:45:00,157.95,158.16,157.95,158.06,12941.0,155.9912,156.1986,155.9912,156.0998,12941.0
2024-04-05 15:50:00,158.08,158.64,157.99,158.63,32076.0,156.1196,156.6726,156.0307,156.6627,32076.0
2024-04-05 15:55:00,158.62,158.67,158.32,158.52,112604.0,156.6529,156.7022,156.3566,156.5541,112604.0
2024-04-08 09:30:00,158.6,159.2,158.09,158.9,23390.0,156.6331,157.2257,156.1294,156.9294,23390.0
2024-04-08 09:35:00,158.83,158.88,156.83,157.11,58297.0,156.8603,156.9096,154.8851,155.1616,58297.0
2024-04-08 09:40:00,157.01,157.19,156.42,156.59,14454.0,155.0628,155.2406,154.4801,154.648,14454.0
2024-04-08 09:45:00,156.74,156.87,156.11,156.2,28492.0,154.7962,154.9246,154.174,154.2629,28492.0
2024-04-08 09:50:00,156.24,156.4,156.03,156.32,22751.0,154.3024,154.4604,154.095,154.3814,22751.0
2024-04-08 09:55:00,156.38,156.52,156.0,156.47,27062.0,154.4406,154.5789,154.0654,154.5295,27062.0
2024-04-08 10:00:00,156.41,156.41,155.6,155.77,15591.0,154.4703,154.4703,153.6703,153.8382,15591.0
2024-04-08 10:05:00,155.77,156.57,155.77,156.49,9287.0,153.8382,154.6283,153.8382,154.5493,9287.0
2024-04-08 10:10:00,156.5,156.76,156.48,156.76,9273.0,154.5592,154.8159,154.5394,154.8159,9273.0
2024-04-08 10:15:00,156.77,156.91,156.41,156.57,10683.0,154.8258,154.9641,154.4703,154.6283,10683.0
2024-04-08 10:20:00,156.6,156.6,156.32,156.38,9218.0,154.6579,154.6579,154.3814,154.4406,9218.0
2024-04-08 10:25:00,156.47,156.84,156.36,156.84,9695.0,154.5295,154.8949,154.4209,154.8949,9695.0
2024-04-08 10:30:00,156.85,156.97,156.79,156.9,8433.0,154.9048,155.0233,154.8456,154.9542,8433.0
2024-04-08 10:35:00,156.88,156.93,156.64,156.71,9802.0,154.9344,154.9838,154.6974,154.7665,9802.0
2024-04-08 10:40:00,156.68,156.88,156.49,156.86,8378.0,154.7369,154.9344,154.5493,154.9147,8378.0
2024-04-08 10:45:00,156.89,157.05,156.66,156.74,25979.0,154.9443,155.1023,154.7172,154.7962,25979.0
2024-04-08 10:50:00,156.75,156.88,156.52,156.78,10839.0,154.8061,154.9344,154.5789,154.8357,10839.0
2024-04-08 10:55:00,156.74,157.25,156.66,157.17,37377.0,154.7962,155.2999,154.7172,155.2208,37377.0
2024-04-08 11:00:00,157.11,157.13,156.57,156.72,10272.0,155.1616,155.1813,154.6283,154.7764,10272.0
2024-04-08 11:05:00,156.92,156.94,156.79,156.85,3900.0,154.9739,154.9937,154.8456,154.9048,3900.0
2024-04-08 11:10:00,156.99,157.13,156.94,157.09,4721.0,155.0431,155.1813,154.9937,155.1418,4721.0
2024-04-08 11:15:00,157.12,157.38,157.12,157.2,4855.0,155.1715,155.4282,155.1715,155.2505,4855.0
2024-04-08 11:20:00,157.24,157.37,157.11,157.28,4866.0,155.29,155.4184,155.1616,155.3295,4866.0
2024-04-08 11:25:00,157.3,157.36,157.15,157.36,3693.0,155.3492,155.4085,155.2011,155.4085,3693.0
2024-04-08 11:30:00,157.35,157.37,157.0,157.19,12833.0,155.3986,155.4184,155.053,155.2406,12833.0
2024-04-08 11:35:00,157.28,157.29,156.98,157.15,4202.0,155.3295,155.3394,155.0332,155.2011,4202.0
2024-04-08 11:40:00,157.13,157.28,157.13,157.2,1318.0,155.1813,155.3295,155.1813,155.2505,1318.0
2024-04-08 11:45:00,157.27,157.37,157.14,157.32,6736.0,155.3196,155.4184,155.1912,155.369,6736.0
2024-04-08 11:50:00,157.33,157.37,157.27,157.33,2000.0,155.3789,155.4184,155.3196,155.3789,2000.0
2024-04-08 11:55:00,157.27,157.44,157.25,157.4,5734.0,155.3196,155.4875,155.2999,155.448,5734.0
2024-04-08 12:00:00,157.34,157.51,157.28,157.39,4641.0,155.3887,155.5566,155.3295,155.4381,4641.0
2024-04-08 12:05:00,157.4,157.59,157.33,157.54,3206.0,155.448,155.6356,155.3789,155.5863,3206.0
2024-04-08 12:10:00,157.54,157.77,157.54,157.75,8137.0,155.5863,155.8134,155.5863,155.7937,8137.0
2024-04-08 12:15:00,157.81,158.07,157.8,158.01,4245.0,155.8529,156.1097,155.843,156.0504,4245.0
2024-04-08 12:20:00,158.03,158.08,157.9,158.08,3812.0,156.0702,156.1196,155.9418,156.1196,3812.0
2024-04-08 12:25:00,158.06,158.22,158.05,158.12,2987.0,156.0998,156.2578,156.0899,156.1591,2987.0
2024-04-08 12:30:00,158.12,158.15,158.04,158.05,5366.0,156.1591,156.1887,156.0801,156.0899,5366.0
2024-04-08 12:35:00,157.99,158.05,157.9,157.9,3431.0,156.0307,156.0899,155.9418,155.9418,3431.0
2024-04-08 12:40:00,157.95,158.22,157.94,158.19,1996.0,155.9912,156.2578,155.9813,156.2282,1996.0
2024-04-08 12:45:00,158.22,158.23,158.09,158.12,5962.0,156.2578,156.2677,156.1294,156.1591,5962.0
2024-04-08 12:50:00,158.14,158.28,158.11,158.11,5585.0,156.1788,156.3171,156.1492,156.1492,5585.0
2024-04-08 12:55:00,158.14,158.34,158.12,158.21,6138.0,156.1788,156.3763,156.1591,156.2479,6138.0
2024-04-08 13:00:00,158.2,158.22,158.12,158.15,2612.0,156.2381,156.2578,156.1591,156.1887,2612.0
2024-04-08 13:05:00,158.09,158.27,158.09,158.24,22696.0,156.1294,156.3072,156.1294,156.2776,22696.0
2024-04-08 13:10:00,158.24,158.36,158.23,158.35,4761.0,156.2776,156.3961,156.2677,156.3862,4761.0
2024-04-08 13:15:00,158.38,158.5,158.31,158.43,5425.0,156.4158,156.5343,156.3467,156.4652,5425.0
2024-04-08 13:20:00,158.39,158.44,158.21,158.22,5840.0,156.4257,156.4751,156.2479,156.2578,5840.0
2024-04-08 13:25:00,158.22,158.31,158.12,158.31,4285.0,156.2578,156.3467,156.1591,156.3467,4285.0
2024-04-08 13:30:00,158.25,158.33,158.25,158.33,1000.0,156.2874,156.3665,156.2874,156.3665,1000.0
2024-04-08 13:35:00,158.21,158.36,158.08,158.19,7936.0,156.2479,156.3961,156.1196,156.2282,7936.0
2024-04-08 13:40:00,158.22,158.29,158.1,158.19,3047.0,156.2578,156.327,156.1393,156.2282,3047.0
2024-04-08 13:45:00,158.25,158.26,158.09,158.09,7841.0,156.2874,156.2973,156.1294,156.1294,7841.0
2024-04-08 13:50:00,158.09,158.16,158.03,158.16,2846.0,156.1294,156.1986,156.0702,156.1986,2846.0
2024-04-08 13:55:00,158.24,158.24,158.13,158.14,1455.0,156.2776,156.2776,156.1689,156.1788,1455.0
2024-04-08 14:00:00,158.16,158.18,157.98,157.99,3648.0,156.1986,156.2183,156.0208,156.0307,3648.0
2024-04-08 14:05:00,158.04,158.04,157.98,158.0,1380.0,156.0801,156.0801,156.0208,156.0406,1380.0
2024-04-08 14:10:00,157.97,157.98,157.82,157.88,5637.0,156.0109,156.0208,155.8628,155.922,5637.0
2024-04-08 14:15:00,157.83,157.85,157.75,157.75,1838.0,155.8727,155.8924,155.7937,155.7937,1838.0
2024-04-08 14:20:00,157.71,157.74,157.62,157.64,3364.0,155.7541,155.7838,155.6653,155.685,3364.0
2024-04-08 14:25:00,157.67,157.76,157.65,157.7,2681.0,155.7146,155.8035,155.6949,155.7443,2681.0
2024-04-08 14:30:00,157.63,157.83,157.59,157.83,2468.0,155.6751,155.8727,155.6356,155.8727,2468.0
2024-04-08 14:35:00,157.78,157.85,157.69,157.76,4761.0,155.8233,155.8924,155.7344,155.8035,4761.0
2024-04-08 14:40:00,157.84,157.85,157.76,157.77,3031.0,155.8825,155.8924,155.8035,155.8134,3031.0
2024-04-08 14:45:00,157.77,157.77,157.67,157.73,949.0,155.8134,155.8134,155.7146,155.7739,949.0
2024-04-08 14:50:00,157.77,157.78,157.65,157.71,3501.0,155.8134,155.8233,155.6949,155.7541,3501.0
2024-04-08 14:55:00,157.71,157.81,157.68,157.81,2900.0,155.7541,155.8529,155.7245,155.8529,2900.0
2024-04-08 15:00:00,157.81,157.84,157.71,157.77,4286.0,155.8529,155.8825,155.7541,155.8134,4286.0
2024-04-08 15:05:00,157.77,157.77,157.61,157.71,3724.0,155.8134,155.8134,155.6554,155.7541,3724.0
2024-04-08 15:10:00,157.72,157.74,157.64,157.72,3517.0,155.764,155.7838,155.685,155.764,3517.0
2024-04-08 15:15:00,157.72,157.73,157.64,157.71,5024.0,155.764,155.7739,155.685,155.7541,5024.0
2024-04-08 15:20:00,157.71,157.75,157.62,157.65,4000.0,155.7541,155.7937,155.6653,155.6949,4000.0
2024-04-08 15:25:00,157.67,157.7,157.56,157.7,5410.0,155.7146,155.7443,155.606,155.7443,5410.0
2024-04-08 15:30:00,157.7,157.78,157.55,157.78,15125.0,155.7443,155.8233,155.5961,155.8233,15125.0
2024-04-08 15:35:00,157.77,157.8,157.52,157.58,8805.0,155.8134,155.843,155.5665,155.6258,8805.0
2024-04-08 15:40:00,157.58,157.65,157.37,157.4,13872.0,155.6258,155.6949,155.4184,155.448,13872.0
2024-04-08 15:45:00,157.37,157.51,157.09,157.12,17553.0,155.4184,155.5566,155.1418,155.1715,17553.0
2024-04-08 15:50:00,157.14,157.34,157.0,157.33,23489.0,155.1912,155.3887,155.053,155.3789,23489.0
2024-04-08 15:55:00,157.32,157.32,156.61,156.76,129127.0,155.369,155.369,154.6678,154.8159,129127.0
2024-04-09 09:30:00,158.44,158.99,158.0,158.38,19987.0,156.4751,157.0183,156.0406,156.4158,19987.0
2024-04-09 09:35:00,158.21,158.32,157.85,157.85,3971.0,156.2479,156.3566,155.8924,155.8924,3971.0
2024-04-09 09:40:00,157.5,157.68,157.18,157.2,2522.0,155.5468,155.7245,155.2307,155.2505,2522.0
2024-04-09 09:45:00,157.19,157.44,157.03,157.1,7630.0,155.2406,155.4875,155.0826,155.1517,7630.0
2024-04-09 09:50:00,157.12,157.12,156.85,156.98,5029.0,155.1715,155.1715,154.9048,155.0332,5029.0
2024-04-09 09:55:00,156.84,157.12,156.79,156.89,7345.0,154.8949,155.1715,154.8456,154.9443,7345.0
2024-04-09 10:00:00,156.9,157.06,156.58,156.76,9050.0,154.9542,155.1122,154.6382,154.8159,9050.0
2024-04-09 10:05:00,156.74,156.74,156.45,156.58,6546.0,154.7962,154.7962,154.5098,154.6382,6546.0
2024-04-09 10:10:00,156.58,156.73,156.47,156.72,5747.0,154.6382,154.7863,154.5295,154.7764,5747.0
2024-04-09 10:15:00,156.83,157.17,156.83,157.17,3266.0,154.8851,155.2208,154.8851,155.2208,3266.0
2024-04-09 10:20:00,157.26,157.41,157.14,157.22,5525.0,155.3097,155.4579,155.1912,155.2702,5525.0
2024-04-09 10:25:00,157.24,157.52,156.94,156.95,14262.0,155.29,155.5665,154.9937,155.0036,14262.0
2024-04-09 10:30:00,156.89,156.89,156.39,156.5,10261.0,154.9443,154.9443,154.4505,154.5592,10261.0
2024-04-09 10:35:00,156.58,156.64,156.33,156.39,9768.0,154.6382,154.6974,154.3913,154.4505,9768.0
2024-04-09 10:40:00,156.43,156.45,155.94,156.19,16977.0,154.49,154.5098,154.0061,154.253,16977.0
2024-04-09 10:45:00,156.13,156.36,156.01,156.07,6136.0,154.1937,154.4209,154.0752,154.1345,6136.0
2024-04-09 10:50:00,156.09,156.32,156.02,156.08,3913.0,154.1542,154.3814,154.0851,154.1444,3913.0
2024-04-09 10:55:00,156.09,156.68,156.08,156.68,7584.0,154.1542,154.7369,154.1444,154.7369,7584.0
2024-04-09 11:00:00,156.67,157.08,156.62,157.08,11880.0,154.727,155.132,154.6777,155.132,11880.0
2024-04-09 11:05:00,157.08,157.08,156.86,157.02,5743.0,155.132,155.132,154.9147,155.0727,5743.0
2024-04-09 11:10:00,156.94,157.1,156.79,156.79,7275.0,154.9937,155.1517,154.8456,154.8456,7275.0
2024-04-09 11:15:00,156.83,157.18,156.83,157.18,3562.0,154.8851,155.2307,154.8851,155.2307,3562.0
2024-04-09 11:20:00,157.18,157.28,156.89,157.09,5439.0,155.2307,155.3295,154.9443,155.1418,5439.0
2024-04-09 11:25:00,157.03,157.04,156.92,157.04,2961.0,155.0826,155.0925,154.9739,155.0925,2961.0
2024-04-09 11:30:00,157.02,157.03,156.87,156.93,5220.0,155.0727,155.0826,154.9246,154.9838,5220.0
2024-04-09 11:35:00,156.93,157.1,156.75,156.75,4711.0,154.9838,155.1517,154.8061,154.8061,4711.0
2024-04-09 11:40:00,156.81,157.14,156.8,157.13,4946.0,154.8653,155.1912,154.8554,155.1813,4946.0
2024-04-09 11:45:00,157.08,157.15,157.0,157.07,4177.0,155.132,155.2011,155.053,155.1221,4177.0
2024-04-09 11:50:00,157.14,157.14,156.84,156.87,4323.0,155.1912,155.1912,154.8949,154.9246,4323.0
2024-04-09 11:55:00,156.91,156.93,156.81,156.88,3729.0,154.9641,154.9838,154.8653,154.9344,3729.0
2024-04-09 12:00:00,156.84,156.98,156.75,156.93,3321.0,154.8949,155.0332,154.8061,154.9838,3321.0
2024-04-09 12:05:00,157.0,157.09,156.86,157.07,5358.0,155.053,155.1418,154.9147,155.1221,5358.0
2024-04-09 12:10:00,157.1,157.25,157.1,157.22,3644.0,155.1517,155.2999,155.1517,155.2702,3644.0
2024-04-09 12:15:00,157.21,157.29,157.15,157.22,4256.0,155.2603,155.3394,155.2011,155.2702,4256.0
2024-04-09 12:20:00,157.22,157.36,157.21,157.36,8238.0,155.2702,155.4085,155.2603,155.4085,8238.0
2024-04-09 12:25:00,157.32,157.55,157.25,157.28,10570.0,155.369,155.5961,155.2999,155.3295,10570.0
2024-04-09 12:30:00,157.28,157.51,157.25,157.5,7290.0,155.3295,155.5566,155.2999,155.5468,7290.0
2024-04-09 12:35:00,157.48,157.49,157.27,157.43,13059.0,155.527,155.5369,155.3196,155.4776,13059.0
2024-04-09 12:40:00,157.41,157.44,157.2,157.2,8128.0,155.4579,155.4875,155.2505,155.2505,8128.0
2024-04-09 12:45:00,157.23,157.41,157.21,157.34,3540.0,155.2801,155.4579,155.2603,155.3887,3540.0
2024-04-09 12:50:00,157.4,157.4,157.06,157.08,6109.0,155.448,155.448,155.1122,155.132,6109.0
2024-04-09 12:55:00,157.1,157.43,157.1,157.32,8286.0,155.1517,155.4776,155.1517,155.369,8286.0
2024-04-09 13:00:00,157.27,157.33,157.07,157.31,4503.0,155.3196,155.3789,155.1221,155.3591,4503.0
2024-04-09 13:05:00,157.34,157.49,157.28,157.37,5160.0,155.3887,155.5369,155.3295,155.4184,5160.0
2024-04-09 13:10:00,157.31,157.38,157.29,157.31,1969.0,155.3591,155.4282,155.3394,155.3591,1969.0
2024-04-09 13:15:00,157.31,157.38,157.28,157.3,4073.0,155.3591,155.4282,155.3295,155.3492,4073.0
2024-04-09 13:20:00,157.36,157.47,157.33,157.33,3228.0,155.4085,155.5171,155.3789,155.3789,3228.0
2024-04-09 13:25:00,157.32,157.38,157.23,157.38,1924.0,155.369,155.4282,155.2801,155.4282,1924.0
2024-04-09 13:30:00,157.33,157.48,157.32,157.43,3487.0,155.3789,155.527,155.369,155.4776,3487.0
2024-04-09 13:35:00,157.44,157.51,157.38,157.5,3696.0,155.4875,155.5566,155.4282,155.5468,3696.0
2024-04-09 13:40:00,157.53,157.59,157.3,157.42,8294.0,155.5764,155.6356,155.3492,155.4677,8294.0
2024-04-09 13:45:00,157.47,157.52,157.31,157.33,4100.0,155.5171,155.5665,155.3591,155.3789,4100.0
2024-04-09 13:50:00,157.38,157.47,157.33,157.4,3436.0,155.4282,155.5171,155.3789,155.448,3436.0
2024-04-09 13:55:00,157.36,157.55,157.36,157.43,3680.0,155.4085,155.5961,155.4085,155.4776,3680.0
2024-04-09 14:00:00,157.44,157.52,157.31,157.52,6032.0,155.4875,155.5665,155.3591,155.5665,6032.0
2024-04-09 14:05:00,157.54,157.74,157.53,157.67,3475.0,155.5863,155.7838,155.5764,155.7146,3475.0
2024-04-09 14:10:00,157.72,157.76,157.62,157.68,5263.0,155.764,155.8035,155.6653,155.7245,5263.0
2024-04-09 14:15:00,157.68,157.92,157.68,157.91,14874.0,155.7245,155.9615,155.7245,155.9517,14874.0
2024-04-09 14:20:00,157.89,157.96,157.72,157.72,11378.0,155.9319,156.001,155.764,155.764,11378.0
2024-04-09 14:25:00,157.76,157.79,157.55,157.58,7066.0,155.8035,155.8332,155.5961,155.6258,7066.0
2024-04-09 14:30:00,157.61,157.61,157.3,157.37,5672.0,155.6554,155.6554,155.3492,155.4184,5672.0
2024-04-09 14:35:00,157.37,157.55,157.36,157.39,5372.0,155.4184,155.5961,155.4085,155.4381,5372.0
2024-04-09 14:40:00,157.39,157.48,157.36,157.38,4483.0,155.4381,155.527,155.4085,155.4282,4483.0
2024-04-09 14:45:00,157.34,157.48,157.34,157.48,2060.0,155.3887,155.527,155.3887,155.527,2060.0
2024-04-09 14:50:00,157.48,157.57,157.43,157.5,4001.0,155.527,155.6159,155.4776,155.5468,4001.0
2024-04-09 14:55:00,157.53,157.6,157.45,157.46,3816.0,155.5764,155.6455,155.4974,155.5072,3816.0
2024-04-09 15:00:00,157.45,157.51,157.4,157.51,3551.0,155.4974,155.5566,155.448,155.5566,3551.0
2024-04-09 15:05:00,157.5,157.61,157.43,157.45,4871.0,155.5468,155.6554,155.4776,155.4974,4871.0
2024-04-09 15:10:00,157.46,157.74,157.45,157.7,4411.0,155.5072,155.7838,155.4974,155.7443,4411.0
2024-04-09 15:15:00,157.67,157.81,157.66,157.81,5241.0,155.7146,155.8529,155.7048,155.8529,5241.0
2024-04-09 15:20:00,157.91,158.22,157.83,158.09,7095.0,155.9517,156.2578,155.8727,156.1294,7095.0
2024-04-09 15:25:00,158.12,158.57,158.12,158.57,4285.0,156.1591,156.6035,156.1591,156.6035,4285.0
2024-04-09 15:30:00,158.52,158.74,158.41,158.53,15622.0,156.5541,156.7714,156.4455,156.564,15622.0
2024-04-09 15:35:00,158.53,158.62,158.1,158.13,14519.0,156.564,156.6529,156.1393,156.1689,14519.0
2024-04-09 15:40:00,158.17,158.34,158.03,158.33,9821.0,156.2084,156.3763,156.0702,156.3665,9821.0
2024-04-09 15:45:00,158.32,158.35,158.16,158.27,13089.0,156.3566,156.3862,156.1986,156.3072,13089.0
2024-04-09 15:50:00,158.25,158.33,158.09,158.29,26938.0,156.2874,156.3665,156.1294,156.327,26938.0
2024-04-09 15:55:00,158.33,158.53,158.1,158.38,102310.0,156.3665,156.564,156.1393,156.4158,102310.0
2024-04-10 09:30:00,151.05,152.7,150.11,151.81,142274.0,149.1767,150.8063,148.2484,149.9273,142274.0
2024-04-10 09:35:00,151.66,151.99,150.43,150.65,45203.0,149.7792,150.1051,148.5644,148.7817,45203.0
2024-04-10 09:40:00,150.41,151.75,150.37,151.63,26518.0,148.5447,149.8681,148.5052,149.7495,26518.0
2024-04-10 09:45:00,151.54,151.77,150.98,151.62,15136.0,149.6607,149.8878,149.1076,149.7397,15136.0
2024-04-10 09:50:00,151.81,152.13,151.69,151.93,11570.0,149.9273,150.2433,149.8088,150.0458,11570.0
2024-04-10 09:55:00,152.0,152.44,151.94,152.18,16419.0,150.115,150.5495,150.0557,150.2927,16419.0
2024-04-10 10:00:00,152.08,152.28,151.78,151.84,14566.0,150.194,150.3915,149.8977,149.9569,14566.0
2024-04-10 10:05:00,151.83,151.84,150.97,151.3,16504.0,149.9471,149.9569,149.0977,149.4236,16504.0
2024-04-10 10:10:00,151.18,151.34,150.92,151.17,17921.0,149.3051,149.4631,149.0484,149.2953,17921.0
2024-04-10 10:15:00,151.24,151.78,150.99,151.75,12571.0,149.3644,149.8977,149.1175,149.8681,12571.0
2024-04-10 10:20:00,151.7,151.96,151.55,151.64,15225.0,149.8187,150.0755,149.6705,149.7594,15225.0
2024-04-10 10:25:00,151.62,151.68,151.29,151.53,13446.0,149.7397,149.7989,149.4138,149.6508,13446.0
2024-04-10 10:30:00,151.47,151.81,151.34,151.64,12342.0,149.5915,149.9273,149.4631,149.7594,12342.0
2024-04-10 10:35:00,151.65,152.3,151.62,152.15,9686.0,149.7693,150.4112,149.7397,150.2631,9686.0
2024-04-10 10:40:00,152.2,152.26,151.78,151.81,9742.0,150.3125,150.3717,149.8977,149.9273,9742.0
2024-04-10 10:45:00,151.86,151.9,151.46,151.56,16644.0,149.9767,150.0162,149.5817,149.6804,16644.0
2024-04-10 10:50:00,151.56,151.63,151.32,151.56,13008.0,149.6804,149.7495,149.4434,149.6804,13008.0
2024-04-10 10:55:00,151.61,151.65,151.26,151.27,12377.0,149.7298,149.7693,149.3841,149.394,12377.0
2024-04-10 11:00:00,151.22,151.23,150.89,150.97,16751.0,149.3446,149.3545,149.0187,149.0977,16751.0
2024-04-10 11:05:00,150.96,151.35,150.95,151.17,16421.0,149.0879,149.473,149.078,149.2953,16421.0
2024-04-10 11:10:00,151.17,151.61,151.14,151.6,8067.0,149.2953,149.7298,149.2656,149.7199,8067.0
2024-04-10 11:15:00,151.58,151.62,151.28,151.39,7836.0,149.7002,149.7397,149.4039,149.5125,7836.0
2024-04-10 11:20:00,151.39,151.55,151.38,151.51,6813.0,149.5125,149.6705,149.5026,149.631,6813.0
2024-04-10 11:25:00,151.5,151.59,151.35,151.55,5200.0,149.6212,149.71,149.473,149.6705,5200.0
2024-04-10 11:30:00,151.56,151.56,151.34,151.51,9831.0,149.6804,149.6804,149.4631,149.631,9831.0
2024-04-10 11:35:00,151.57,151.63,150.86,150.88,15237.0,149.6903,149.7495,148.9891,149.0088,15237.0
2024-04-10 11:40:00,150.88,150.88,150.54,150.55,17551.0,149.0088,149.0088,148.6731,148.6829,17551.0
2024-04-10 11:45:00,150.56,150.81,150.31,150.31,13571.0,148.6928,148.9397,148.4459,148.4459,13571.0
2024-04-10 11:50:00,150.41,150.81,150.37,150.69,22305.0,148.5447,148.9397,148.5052,148.8212,22305.0
2024-04-10 11:55:00,150.77,150.77,150.48,150.65,65150.0,148.9002,148.9002,148.6138,148.7817,65150.0
2024-04-10 12:00:00,150.62,150.96,150.38,150.96,8077.0,148.7521,149.0879,148.5151,149.0879,8077.0
2024-04-10 12:05:00,150.96,151.08,150.84,151.0,18660.0,149.0879,149.2064,148.9693,149.1274,18660.0
2024-04-10 12:10:00,151.01,151.08,150.78,150.87,4663.0,149.1372,149.2064,148.9101,148.999,4663.0
2024-04-10 12:15:00,150.86,150.95,150.77,150.8,11511.0,148.9891,149.078,148.9002,148.9298,11511.0
2024-04-10 12:20:00,150.86,151.06,150.86,151.06,8403.0,148.9891,149.1866,148.9891,149.1866,8403.0
2024-04-10 12:25:00,151.07,151.09,150.92,151.03,6788.0,149.1965,149.2162,149.0484,149.157,6788.0
2024-04-10 12:30:00,151.05,151.15,150.98,151.08,6089.0,149.1767,149.2755,149.1076,149.2064,6089.0
2024-04-10 12:35:00,151.11,151.29,151.07,151.15,6450.0,149.236,149.4138,149.1965,149.2755,6450.0
2024-04-10 12:40:00,151.15,151.28,151.0,151.07,4452.0,149.2755,149.4039,149.1274,149.1965,4452.0
2024-04-10 12:45:00,151.02,151.13,150.85,150.97,6789.0,149.1471,149.2557,148.9792,149.0977,6789.0
2024-04-10 12:50:00,151.0,151.04,150.83,151.04,4603.0,149.1274,149.1669,148.9595,149.1669,4603.0
2024-04-10 12:55:00,151.08,151.17,151.05,151.12,10828.0,149.2064,149.2953,149.1767,149.2459,10828.0
2024-04-10 13:00:00,151.12,151.25,150.4,150.47,23822.0,149.2459,149.3743,148.5348,148.6039,23822.0
2024-04-10 13:05:00,150.45,150.52,150.19,150.3,17447.0,148.5842,148.6533,148.3274,148.436,17447.0
2024-04-10 13:10:00,150.25,150.35,150.14,150.32,5508.0,148.3867,148.4854,148.278,148.4558,5508.0
2024-04-10 13:15:00,150.29,150.87,150.14,150.71,16032.0,148.4262,148.999,148.278,148.841,16032.0
2024-04-10 13:20:00,150.68,151.22,150.67,151.05,11749.0,148.8113,149.3446,148.8015,149.1767,11749.0
2024-04-10 13:25:00,151.16,151.18,150.56,150.56,8755.0,149.2854,149.3051,148.6928,148.6928,8755.0
2024-04-10 13:30:00,150.55,150.57,149.95,150.15,13794.0,148.6829,148.7027,148.0904,148.2879,13794.0
2024-04-10 13:35:00,150.18,150.18,149.63,149.63,17220.0,148.3175,148.3175,147.7744,147.7744,17220.0
2024-04-10 13:40:00,149.64,150.01,149.64,149.81,12317.0,147.7842,148.1496,147.7842,147.9521,12317.0
2024-04-10 13:45:00,149.8,149.89,149.56,149.84,19522.0,147.9422,148.0311,147.7052,147.9817,19522.0
2024-04-10 13:50:00,149.85,149.98,149.63,149.77,33624.0,147.9916,148.12,147.7744,147.9126,33624.0
2024-04-10 13:55:00,149.81,150.41,149.8,149.84,59538.0,147.9521,148.5447,147.9422,147.9817,59538.0
2024-04-10 14:00:00,150.0,150.15,149.61,149.72,35283.0,148.1398,148.2879,147.7546,147.8632,35283.0
2024-04-10 14:05:00,149.72,149.89,149.5,149.52,20651.0,147.8632,148.0311,147.646,147.6657,20651.0
2024-04-10 14:10:00,149.51,149.71,149.4,149.55,27739.0,147.6558,147.8534,147.5472,147.6953,27739.0
2024-04-10 14:15:00,149.58,149.7,149.04,149.14,15040.0,147.725,147.8435,147.1917,147.2904,15040.0
2024-04-10 14:20:00,149.19,149.43,148.9,148.93,30234.0,147.3398,147.5768,147.0534,147.083,30234.0
2024-04-10 14:25:00,148.95,149.26,148.9,149.02,17377.0,147.1028,147.4089,147.0534,147.1719,17377.0
2024-04-10 14:30:00,148.99,149.41,148.98,149.37,11587.0,147.1423,147.5571,147.1324,147.5176,11587.0
2024-04-10 14:35:00,149.4,149.4,148.89,149.23,42161.0,147.5472,147.5472,147.0435,147.3793,42161.0
2024-04-10 14:40:00,149.33,149.43,149.13,149.29,25827.0,147.4781,147.5768,147.2806,147.4386,25827.0
2024-04-10 14:45:00,149.27,149.43,149.15,149.38,25089.0,147.4188,147.5768,147.3003,147.5275,25089.0
2024-04-10 14:50:00,149.41,149.46,148.87,148.98,15780.0,147.5571,147.6065,147.0238,147.1324,15780.0
2024-04-10 14:55:00,148.95,148.95,148.59,148.61,16909.0,147.1028,147.1028,146.7472,146.767,16909.0
2024-04-10 15:00:00,148.51,149.1,148.42,149.03,31935.0,146.6682,147.2509,146.5794,147.1818,31935.0
2024-04-10 15:05:00,149.0,149.25,148.92,149.11,21834.0,147.1522,147.3991,147.0732,147.2608,21834.0
2024-04-10 15:10:00,149.13,149.17,148.85,149.16,25918.0,147.2806,147.3201,147.004,147.3102,25918.0
2024-04-10 15:15:00,149.12,149.37,149.0,149.23,45719.0,147.2707,147.5176,147.1522,147.3793,45719.0
2024-04-10 15:20:00,149.23,149.46,149.2,149.46,32364.0,147.3793,147.6065,147.3497,147.6065,32364.0
2024-04-10 15:25:00,149.41,149.52,149.17,149.19,23680.0,147.5571,147.6657,147.3201,147.3398,23680.0
2024-04-10 15:30:00,149.23,149.24,148.61,148.82,46079.0,147.3793,147.3892,146.767,146.9744,46079.0
2024-04-10 15:35:00,148.81,148.91,148.4,148.42,42688.0,146.9645,147.0633,146.5596,146.5794,42688.0
2024-04-10 15:40:00,148.41,148.88,148.38,148.74,58568.0,146.5695,147.0337,146.5399,146.8954,58568.0
2024-04-10 15:45:00,148.72,149.21,148.67,148.93,78454.0,146.8756,147.3596,146.8263,147.083,78454.0
2024-04-10 15:50:00,148.99,148.99,148.41,148.53,74740.0,147.1423,147.1423,146.5695,146.688,74740.0
2024-04-10 15:55:00,148.51,148.69,148.17,148.21,164316.0,146.6682,146.846,146.3325,146.372,164316.0
2024-04-11 09:30:00,149.23,149.84,148.85,149.75,34745.0,147.3793,147.9817,147.004,147.8929,34745.0
2024-04-11 09:35:00,149.65,150.2,149.45,149.99,27568.0,147.7941,148.3373,147.5966,148.1299,27568.0
2024-04-11 09:40:00,149.88,151.04,149.71,150.39,37427.0,148.0213,149.1669,147.8534,148.5249,37427.0
2024-04-11 09:45:00,150.25,150.52,149.9,150.45,17891.0,148.3867,148.6533,148.041,148.5842,17891.0
2024-04-11 09:50:00,150.4,150.61,150.26,150.33,20447.0,148.5348,148.7422,148.3965,148.4657,20447.0
2024-04-11 09:55:00,150.34,150.97,150.19,150.93,61365.0,148.4755,149.0977,148.3274,149.0582,61365.0
2024-04-11 10:00:00,150.81,150.93,150.04,150.4,28844.0,148.9397,149.0582,148.1793,148.5348,28844.0
2024-04-11 10:05:00,150.41,150.53,150.24,150.53,16162.0,148.5447,148.6632,148.3768,148.6632,16162.0
2024-04-11 10:10:00,150.52,150.52,149.78,150.1,27882.0,148.6533,148.6533,147.9225,148.2385,27882.0
2024-04-11 10:15:00,150.09,150.1,149.6,149.95,18928.0,148.2286,148.2385,147.7447,148.0904,18928.0
2024-04-11 10:20:00,149.87,150.05,149.62,149.8,22764.0,148.0114,148.1891,147.7645,147.9422,22764.0
2024-04-11 10:25:00,149.87,149.93,149.36,149.68,19482.0,148.0114,148.0706,147.5077,147.8237,19482.0
2024-04-11 10:30:00,149.71,150.31,149.67,150.14,15978.0,147.8534,148.4459,147.8139,148.278,15978.0
2024-04-11 10:35:00,150.14,150.55,150.09,150.41,23117.0,148.278,148.6829,148.2286,148.5447,23117.0
2024-04-11 10:40:00,150.41,150.41,150.05,150.15,21559.0,148.5447,148.5447,148.1891,148.2879,21559.0
2024-04-11 10:45:00,150.23,150.42,150.22,150.34,16418.0,148.3669,148.5546,148.357,148.4755,16418.0
2024-04-11 10:50:00,150.41,150.41,150.12,150.3,8146.0,148.5447,148.5447,148.2583,148.436,8146.0
2024-04-11 10:55:00,150.32,150.39,150.21,150.21,13013.0,148.4558,148.5249,148.3472,148.3472,13013.0
2024-04-11 11:00:00,150.2,150.42,150.05,150.38,26707.0,148.3373,148.5546,148.1891,148.5151,26707.0
2024-04-11 11:05:00,150.37,150.56,150.29,150.53,8014.0,148.5052,148.6928,148.4262,148.6632,8014.0
2024-04-11 11:10:00,150.57,150.63,150.48,150.59,15251.0,148.7027,148.7619,148.6138,148.7224,15251.0
2024-04-11 11:15:00,150.63,151.28,150.63,151.02,41136.0,148.7619,149.4039,148.7619,149.1471,41136.0
2024-04-11 11:20:00,151.03,151.15,150.82,150.88,39227.0,149.157,149.2755,148.9496,149.0088,39227.0
2024-04-11 11:25:00,150.88,150.88,150.67,150.8,40387.0,149.0088,149.0088,148.8015,148.9298,40387.0
2024-04-11 11:30:00,150.78,151.22,150.67,150.91,16422.0,148.9101,149.3446,148.8015,149.0385,16422.0
2024-04-11 11:35:00,150.87,151.22,150.87,151.13,6734.0,148.999,149.3446,148.999,149.2557,6734.0
2024-04-11 11:40:00,151.18,151.5,151.17,151.25,13761.0,149.3051,149.6212,149.2953,149.3743,13761.0
2024-04-11 11:45:00,151.3,151.43,151.05,151.2,38143.0,149.4236,149.552,149.1767,149.3249,38143.0
2024-04-11 11:50:00,151.22,151.46,151.17,151.22,16622.0,149.3446,149.5817,149.2953,149.3446,16622.0
2024-04-11 11:55:00,151.24,151.73,151.2,151.62,34067.0,149.3644,149.8483,149.3249,149.7397,34067.0
2024-04-11 12:00:00,151.61,151.62,151.27,151.31,15507.0,149.7298,149.7397,149.394,149.4335,15507.0
2024-04-11 12:05:00,151.26,151.31,150.94,150.94,24859.0,149.3841,149.4335,149.0681,149.0681,24859.0
2024-04-11 12:10:00,150.97,151.01,150.87,150.95,7955.0,149.0977,149.1372,148.999,149.078,7955.0
2024-04-11 12:15:00,150.91,151.1,150.89,151.03,26099.0,149.0385,149.2261,149.0187,149.157,26099.0
2024-04-11 12:20:00,150.99,151.18,150.96,151.1,14004.0,149.1175,149.3051,149.0879,149.2261,14004.0
2024-04-11 12:25:00,151.1,151.15,150.69,150.79,20178.0,149.2261,149.2755,148.8212,148.92,20178.0
2024-04-11 12:30:00,150.78,151.11,150.6,151.03,10017.0,148.9101,149.236,148.7323,149.157,10017.0
2024-04-11 12:35:00,151.0,151.04,150.49,150.7,20524.0,149.1274,149.1669,148.6237,148.8311,20524.0
2024-04-11 12:40:00,150.7,150.98,150.7,150.8,5837.0,148.8311,149.1076,148.8311,148.9298,5837.0
2024-04-11 12:45:00,150.88,150.96,150.79,150.82,3475.0,149.0088,149.0879,148.92,148.9496,3475.0
2024-04-11 12:50:00,150.87,150.89,150.71,150.75,6441.0,148.999,149.0187,148.841,148.8805,6441.0
2024-04-11 12:55:00,150.79,150.87,150.76,150.84,5103.0,148.92,148.999,148.8903,148.9693,5103.0
2024-04-11 13:00:00,150.86,151.19,150.72,151.13,9612.0,148.9891,149.315,148.8508,149.2557,9612.0
2024-04-11 13:05:00,151.1,151.32,151.06,151.23,3698.0,149.2261,149.4434,149.1866,149.3545,3698.0
2024-04-11 13:10:00,151.19,151.27,151.15,151.22,4207.0,149.315,149.394,149.2755,149.3446,4207.0
2024-04-11 13:15:00,151.2,151.21,151.11,151.17,6019.0,149.3249,149.3348,149.236,149.2953,6019.0
2024-04-11 13:20:00,151.2,151.36,150.98,151.05,8951.0,149.3249,149.4829,149.1076,149.1767,8951.0
2024-04-11 13:25:00,151.06,151.2,151.04,151.11,4679.0,149.1866,149.3249,149.1669,149.236,4679.0
2024-04-11 13:30:00,151.13,151.2,151.01,151.09,7641.0,149.2557,149.3249,149.1372,149.2162,7641.0
2024-04-11 13:35:00,151.01,151.02,150.9,150.9,9557.0,149.1372,149.1471,149.0286,149.0286,9557.0
2024-04-11 13:40:00,150.9,151.09,150.74,151.07,15096.0,149.0286,149.2162,148.8706,149.1965,15096.0
2024-04-11 13:45:00,151.08,151.22,151.0,151.22,19363.0,149.2064,149.3446,149.1274,149.3446,19363.0
2024-04-11 13:50:00,151.18,151.34,151.07,151.34,26111.0,149.3051,149.4631,149.1965,149.4631,26111.0
2024-04-11 13:55:00,151.36,151.44,151.33,151.4,9284.0,149.4829,149.5619,149.4533,149.5224,9284.0
2024-04-11 14:00:00,151.41,151.61,151.38,151.5,18049.0,149.5323,149.7298,149.5026,149.6212,18049.0
2024-04-11 14:05:00,151.5,151.8,151.5,151.72,15010.0,149.6212,149.9174,149.6212,149.8384,15010.0
2024-04-11 14:10:00,151.71,151.77,151.62,151.67,49655.0,149.8286,149.8878,149.7397,149.7891,49655.0
2024-04-11 14:15:00,151.65,151.73,151.59,151.62,10637.0,149.7693,149.8483,149.71,149.7397,10637.0
2024-04-11 14:20:00,151.63,151.63,151.43,151.52,13565.0,149.7495,149.7495,149.552,149.6409,13565.0
2024-04-11 14:25:00,151.52,151.52,151.28,151.38,12140.0,149.6409,149.6409,149.4039,149.5026,12140.0
2024-04-11 14:30:00,151.4,151.48,151.26,151.31,37157.0,149.5224,149.6014,149.3841,149.4335,37157.0
2024-04-11 14:35:00,151.3,151.41,151.19,151.34,6172.0,149.4236,149.5323,149.315,149.4631,6172.0
2024-04-11 14:40:00,151.35,151.45,151.24,151.3,11560.0,149.473,149.5718,149.3644,149.4236,11560.0
2024-04-11 14:45:00,151.32,151.35,151.17,151.31,20766.0,149.4434,149.473,149.2953,149.4335,20766.0
2024-04-11 14:50:00,151.3,151.31,150.96,151.02,9526.0,149.4236,149.4335,149.0879,149.1471,9526.0
2024-04-11 14:55:00,151.04,151.32,151.03,151.32,10219.0,149.1669,149.4434,149.157,149.4434,10219.0
2024-04-11 15:00:00,151.31,151.62,151.31,151.57,17035.0,149.4335,149.7397,149.4335,149.6903,17035.0
2024-04-11 15:05:00,151.6,151.7,151.48,151.55,12966.0,149.7199,149.8187,149.6014,149.6705,12966.0
2024-04-11 15:10:00,151.53,151.56,151.37,151.38,13328.0,149.6508,149.6804,149.4928,149.5026,13328.0
2024-04-11 15:15:00,151.35,151.59,151.31,151.54,13286.0,149.473,149.71,149.4335,149.6607,13286.0
2024-04-11 15:20:00,151.54,151.58,151.28,151.33,9517.0,149.6607,149.7002,149.4039,149.4533,9517.0
2024-04-11 15:25:00,151.3,151.36,150.95,151.18,17851.0,149.4236,149.4829,149.078,149.3051,17851.0
2024-04-11 15:30:00,151.16,151.16,150.84,151.0,15628.0,149.2854,149.2854,148.9693,149.1274,15628.0
2024-04-11 15:35:00,150.99,151.2,150.97,151.05,18152.0,149.1175,149.3249,149.0977,149.1767,18152.0
2024-04-11 15:40:00,151.06,151.44,151.05,151.4,20950.0,149.1866,149.5619,149.1767,149.5224,20950.0
2024-04-11 15:45:00,151.43,151.44,151.05,151.05,18601.0,149.552,149.5619,149.1767,149.1767,18601.0
2024-04-11 15:50:00,151.04,151.04,150.84,151.0,37173.0,149.1669,149.1669,148.9693,149.1274,37173.0
2024-04-11 15:55:00,151.08,151.17,150.67,150.69,116449.0,149.2064,149.2953,148.8015,148.8212,116449.0
2024-04-12 09:30:00,149.48,150.49,149.03,150.0,59198.0,147.6262,148.6237,147.1818,148.1398,59198.0
2024-04-12 09:35:00,150.22,150.26,149.45,149.56,37563.0,148.357,148.3965,147.5966,147.7052,37563.0
2024-04-12 09:40:00,149.56,150.21,149.34,150.05,13873.0,147.7052,148.3472,147.4879,148.1891,13873.0
2024-04-12 09:45:00,150.11,150.57,149.99,150.4,15612.0,148.2484,148.7027,148.1299,148.5348,15612.0
2024-04-12 09:50:00,150.37,150.46,149.51,149.73,12171.0,148.5052,148.5941,147.6558,147.8731,12171.0
2024-04-12 09:55:00,149.72,150.03,149.5,150.01,11183.0,147.8632,148.1694,147.646,148.1496,11183.0
2024-04-12 10:00:00,149.85,149.89,149.47,149.52,20061.0,147.9916,148.0311,147.6163,147.6657,20061.0
2024-04-12 10:05:00,149.47,149.82,149.2,149.75,18985.0,147.6163,147.962,147.3497,147.8929,18985.0
2024-04-12 10:10:00,149.78,149.87,149.6,149.83,14110.0,147.9225,148.0114,147.7447,147.9719,14110.0
2024-04-12 10:15:00,149.8,149.81,149.46,149.48,15271.0,147.9422,147.9521,147.6065,147.6262,15271.0
2024-04-12 10:20:00,149.49,149.7,149.43,149.7,8939.0,147.6361,147.8435,147.5768,147.8435,8939.0
2024-04-12 10:25:00,149.6,149.73,149.59,149.65,12400.0,147.7447,147.8731,147.7348,147.7941,12400.0
2024-04-12 10:30:00,149.6,149.74,149.56,149.64,16315.0,147.7447,147.883,147.7052,147.7842,16315.0
2024-04-12 10:35:00,149.64,149.82,149.56,149.6,13716.0,147.7842,147.962,147.7052,147.7447,13716.0
2024-04-12 10:40:00,149.6,149.65,149.29,149.38,10443.0,147.7447,147.7941,147.4386,147.5275,10443.0
2024-04-12 10:45:00,149.38,149.47,148.97,148.99,10112.0,147.5275,147.6163,147.1225,147.1423,10112.0
2024-04-12 10:50:00,148.98,149.22,148.98,149.17,16264.0,147.1324,147.3694,147.1324,147.3201,16264.0
2024-04-12 10:55:00,149.18,149.56,149.17,149.29,30403.0,147.3299,147.7052,147.3201,147.4386,30403.0
2024-04-12 11:00:00,149.31,150.01,149.29,150.01,9654.0,147.4583,148.1496,147.4386,148.1496,9654.0
2024-04-12 11:05:00,149.98,150.11,149.84,149.9,11757.0,148.12,148.2484,147.9817,148.041,11757.0
2024-04-12 11:10:00,149.93,149.98,149.83,149.89,5493.0,148.0706,148.12,147.9719,148.0311,5493.0
2024-04-12 11:15:00,149.92,150.11,149.77,150.07,12203.0,148.0608,148.2484,147.9126,148.2089,12203.0
2024-04-12 11:20:00,150.04,150.25,149.97,150.25,9371.0,148.1793,148.3867,148.1101,148.3867,9371.0
2024-04-12 11:25:00,150.24,150.27,150.08,150.16,10506.0,148.3768,148.4064,148.2188,148.2978,10506.0
2024-04-12 11:30:00,150.17,150.53,150.11,150.53,10420.0,148.3077,148.6632,148.2484,148.6632,10420.0
2024-04-12 11:35:00,150.53,150.56,150.04,150.09,14662.0,148.6632,148.6928,148.1793,148.2286,14662.0
2024-04-12 11:40:00,150.11,150.15,150.02,150.06,6542.0,148.2484,148.2879,148.1595,148.199,6542.0
2024-04-12 11:45:00,150.06,150.4,150.06,150.28,9143.0,148.199,148.5348,148.199,148.4163,9143.0
2024-04-12 11:50:00,150.27,150.53,150.18,150.48,7945.0,148.4064,148.6632,148.3175,148.6138,7945.0
2024-04-12 11:55:00,150.5,150.62,150.43,150.51,6180.0,148.6336,148.7521,148.5644,148.6434,6180.0
2024-04-12 12:00:00,150.52,150.58,150.31,150.41,2500.0,148.6533,148.7126,148.4459,148.5447,2500.0
2024-04-12 12:05:00,150.41,150.68,150.41,150.68,12004.0,148.5447,148.8113,148.5447,148.8113,12004.0
2024-04-12 12:10:00,150.68,150.68,150.45,150.51,7597.0,148.8113,148.8113,148.5842,148.6434,7597.0
2024-04-12 12:15:00,150.46,150.53,150.11,150.17,12826.0,148.5941,148.6632,148.2484,148.3077,12826.0
2024-04-12 12:20:00,150.14,150.59,150.1,150.59,12104.0,148.278,148.7224,148.2385,148.7224,12104.0
2024-04-12 12:25:00,150.58,150.81,150.54,150.7,46351.0,148.7126,148.9397,148.6731,148.8311,46351.0
2024-04-12 12:30:00,150.71,150.81,150.57,150.7,12786.0,148.841,148.9397,148.7027,148.8311,12786.0
2024-04-12 12:35:00,150.75,150.79,150.39,150.5,9224.0,148.8805,148.92,148.5249,148.6336,9224.0
2024-04-12 12:40:00,150.5,150.58,150.44,150.46,6635.0,148.6336,148.7126,148.5743,148.5941,6635.0
2024-04-12 12:45:00,150.48,150.55,150.39,150.54,10598.0,148.6138,148.6829,148.5249,148.6731,10598.0
2024-04-12 12:50:00,150.56,150.78,150.54,150.56,9842.0,148.6928,148.9101,148.6731,148.6928,9842.0
2024-04-12 12:55:00,150.62,150.74,150.57,150.57,6599.0,148.7521,148.8706,148.7027,148.7027,6599.0
2024-04-12 13:00:00,150.53,150.63,150.43,150.58,7178.0,148.6632,148.7619,148.5644,148.7126,7178.0
2024-04-12 13:05:00,150.6,150.73,150.53,150.58,5654.0,148.7323,148.8607,148.6632,148.7126,5654.0
2024-04-12 13:10:00,150.63,150.8,150.63,150.71,9524.0,148.7619,148.9298,148.7619,148.841,9524.0
2024-04-12 13:15:00,150.76,150.83,150.51,150.51,10182.0,148.8903,148.9595,148.6434,148.6434,10182.0
2024-04-12 13:20:00,150.52,150.52,150.35,150.39,5185.0,148.6533,148.6533,148.4854,148.5249,5185.0
2024-04-12 13:25:00,150.4,150.5,150.28,150.32,6405.0,148.5348,148.6336,148.4163,148.4558,6405.0
2024-04-12 13:30:00,150.31,150.35,150.02,150.23,9590.0,148.4459,148.4854,148.1595,148.3669,9590.0
2024-04-12 13:35:00,150.28,150.29,149.96,150.09,14881.0,148.4163,148.4262,148.1003,148.2286,14881.0
2024-04-12 13:40:00,150.11,150.54,150.1,150.51,9536.0,148.2484,148.6731,148.2385,148.6434,9536.0
2024-04-12 13:45:00,150.52,150.87,150.48,150.81,10850.0,148.6533,148.999,148.6138,148.9397,10850.0
2024-04-12 13:50:00,150.84,150.9,150.71,150.71,6810.0,148.9693,149.0286,148.841,148.841,6810.0
2024-04-12 13:55:00,150.75,150.84,150.55,150.67,9150.0,148.8805,148.9693,148.6829,148.8015,9150.0
2024-04-12 14:00:00,150.63,150.68,150.4,150.5,10558.0,148.7619,148.8113,148.5348,148.6336,10558.0
2024-04-12 14:05:00,150.51,150.68,150.47,150.51,22214.0,148.6434,148.8113,148.6039,148.6434,22214.0
2024-04-12 14:10:00,150.52,150.63,150.43,150.43,7314.0,148.6533,148.7619,148.5644,148.5644,7314.0
2024-04-12 14:15:00,150.41,150.53,150.39,150.49,10485.0,148.5447,148.6632,148.5249,148.6237,10485.0
2024-04-12 14:20:00,150.47,150.5,150.17,150.22,11103.0,148.6039,148.6336,148.3077,148.357,11103.0
2024-04-12 14:25:00,150.22,150.32,150.11,150.32,11653.0,148.357,148.4558,148.2484,148.4558,11653.0
2024-04-12 14:30:00,150.35,150.35,150.09,150.18,7960.0,148.4854,148.4854,148.2286,148.3175,7960.0
2024-04-12 14:35:00,150.18,150.22,149.96,150.05,9751.0,148.3175,148.357,148.1003,148.1891,9751.0
2024-04-12 14:40:00,150.07,150.13,149.91,150.11,11408.0,148.2089,148.2682,148.0509,148.2484,11408.0
2024-04-12 14:45:00,150.17,150.24,150.1,150.16,5473.0,148.3077,148.3768,148.2385,148.2978,5473.0
2024-04-12 14:50:00,150.19,150.46,150.18,150.42,8418.0,148.3274,148.5941,148.3175,148.5546,8418.0
2024-04-12 14:55:00,150.43,150.45,150.14,150.15,8244.0,148.5644,148.5842,148.278,148.2879,8244.0
2024-04-12 15:00:00,150.14,150.44,150.05,150.44,12494.0,148.278,148.5743,148.1891,148.5743,12494.0
2024-04-12 15:05:00,150.39,150.39,150.2,150.32,10649.0,148.5249,148.5249,148.3373,148.4558,10649.0
2024-04-12 15:10:00,150.34,150.41,150.25,150.25,9697.0,148.4755,148.5447,148.3867,148.3867,9697.0
2024-04-12 15:15:00,150.21,150.45,150.13,150.42,12887.0,148.3472,148.5842,148.2682,148.5546,12887.0
2024-04-12 15:20:00,150.45,150.52,150.35,150.4,12818.0,148.5842,148.6533,148.4854,148.5348,12818.0
2024-04-12 15:25:00,150.42,150.49,150.33,150.46,11863.0,148.5546,148.6237,148.4657,148.5941,11863.0
2024-04-12 15:30:00,150.45,150.65,150.35,150.59,15166.0,148.5842,148.7817,148.4854,148.7224,15166.0
2024-04-12 15:35:00,150.61,150.61,150.38,150.39,18148.0,148.7422,148.7422,148.5151,148.5249,18148.0
2024-04-12 15:40:00,150.42,150.94,150.42,150.85,14581.0,148.5546,149.0681,148.5546,148.9792,14581.0
2024-04-12 15:45:00,150.84,151.18,150.83,151.16,32194.0,148.9693,149.3051,148.9595,149.2854,32194.0
2024-04-12 15:50:00,151.18,151.3,150.92,151.21,57164.0,149.3051,149.4236,149.0484,149.3348,57164.0
2024-04-12 15:55:00,151.22,151.75,151.22,151.72,168733.0,149.3446,149.8681,149.3446,149.8384,168733.0
2024-04-15 09:30:00,151.09,153.39,150.71,151.81,54051.0,149.2162,151.4877,148.841,149.9273,54051.0
2024-04-15 09:35:00,151.59,152.25,151.38,152.2,20220.0,149.71,150.3619,149.5026,150.3125,20220.0
2024-04-15 09:40:00,152.17,153.14,152.16,153.03,13945.0,150.2829,151.2408,150.273,151.1322,13945.0
2024-04-15 09:45:00,153.03,153.1,152.43,152.56,28945.0,151.1322,151.2013,150.5396,150.668,28945.0
2024-04-15 09:50:00,152.61,152.84,152.13,152.24,31232.0,150.7174,150.9445,150.2433,150.352,31232.0
2024-04-15 09:55:00,152.23,152.39,152.15,152.34,12625.0,150.3421,150.5001,150.2631,150.4507,12625.0
2024-04-15 10:00:00,152.38,152.38,151.63,151.67,28832.0,150.4902,150.4902,149.7495,149.7891,28832.0
2024-04-15 10:05:00,151.67,151.67,150.41,150.44,29701.0,149.7891,149.7891,148.5447,148.5743,29701.0
2024-04-15 10:10:00,150.33,150.67,149.99,150.47,31566.0,148.4657,148.8015,148.1299,148.6039,31566.0
2024-04-15 10:15:00,150.48,150.86,150.39,150.75,18708.0,148.6138,148.9891,148.5249,148.8805,18708.0
2024-04-15 10:20:00,150.68,150.84,150.5,150.64,23676.0,148.8113,148.9693,148.6336,148.7718,23676.0
2024-04-15 10:25:00,150.73,150.85,150.61,150.85,8391.0,148.8607,148.9792,148.7422,148.9792,8391.0
2024-04-15 10:30:00,150.84,151.04,150.77,150.77,10732.0,148.9693,149.1669,148.9002,148.9002,10732.0
2024-04-15 10:35:00,150.78,151.1,150.64,150.71,13862.0,148.9101,149.2261,148.7718,148.841,13862.0
2024-04-15 10:40:00,150.72,150.93,150.42,150.6,28675.0,148.8508,149.0582,148.5546,148.7323,28675.0
2024-04-15 10:45:00,150.49,150.8,150.42,150.77,11025.0,148.6237,148.9298,148.5546,148.9002,11025.0
2024-04-15 10:50:00,150.72,150.81,150.45,150.46,8939.0,148.8508,148.9397,148.5842,148.5941,8939.0
2024-04-15 10:55:00,150.42,150.6,150.41,150.42,20925.0,148.5546,148.7323,148.5447,148.5546,20925.0
2024-04-15 11:00:00,150.45,150.69,150.3,150.69,41571.0,148.5842,148.8212,148.436,148.8212,41571.0
2024-04-15 11:05:00,150.69,150.69,150.37,150.45,32683.0,148.8212,148.8212,148.5052,148.5842,32683.0
2024-04-15 11:10:00,150.5,150.58,150.34,150.52,14365.0,148.6336,148.7126,148.4755,148.6533,14365.0
2024-04-15 11:15:00,150.46,150.55,150.21,150.27,9044.0,148.5941,148.6829,148.3472,148.4064,9044.0
2024-04-15 11:20:00,150.31,150.33,149.95,150.22,14408.0,148.4459,148.4657,148.0904,148.357,14408.0
2024-04-15 11:25:00,150.25,150.44,150.2,150.44,6727.0,148.3867,148.5743,148.3373,148.5743,6727.0
2024-04-15 11:30:00,150.44,151.0,150.44,150.97,11356.0,148.5743,149.1274,148.5743,149.0977,11356.0
2024-04-15 11:35:00,150.92,151.07,150.87,150.9,9752.0,149.0484,149.1965,148.999,149.0286,9752.0
2024-04-15 11:40:00,150.91,151.07,150.87,151.0,6050.0,149.0385,149.1965,148.999,149.1274,6050.0
2024-04-15 11:45:00,150.97,151.02,150.88,150.94,6653.0,149.0977,149.1471,149.0088,149.0681,6653.0
2024-04-15 11:50:00,150.98,151.38,150.96,151.23,6164.0,149.1076,149.5026,149.0879,149.3545,6164.0
2024-04-15 11:55:00,151.27,151.29,151.12,151.12,4893.0,149.394,149.4138,149.2459,149.2459,4893.0
2024-04-15 12:00:00,151.1,151.21,151.07,151.12,3795.0,149.2261,149.3348,149.1965,149.2459,3795.0
2024-04-15 12:05:00,151.16,151.22,151.04,151.18,7254.0,149.2854,149.3446,149.1669,149.3051,7254.0
2024-04-15 12:10:00,151.17,151.3,151.1,151.27,7993.0,149.2953,149.4236,149.2261,149.394,7993.0
2024-04-15 12:15:00,151.27,151.3,151.08,151.08,6345.0,149.394,149.4236,149.2064,149.2064,6345.0
2024-04-15 12:20:00,151.09,151.15,150.88,150.96,33619.0,149.2162,149.2755,149.0088,149.0879,33619.0
2024-04-15 12:25:00,151.05,151.11,150.9,151.0,8756.0,149.1767,149.236,149.0286,149.1274,8756.0
2024-04-15 12:30:00,150.96,150.97,150.81,150.89,12486.0,149.0879,149.0977,148.9397,149.0187,12486.0
2024-04-15 12:35:00,150.91,150.96,150.59,150.73,8771.0,149.0385,149.0879,148.7224,148.8607,8771.0
2024-04-15 12:40:00,150.74,151.07,150.74,150.94,26979.0,148.8706,149.1965,148.8706,149.0681,26979.0
2024-04-15 12:45:00,150.93,151.09,150.9,150.97,23118.0,149.0582,149.2162,149.0286,149.0977,23118.0
2024-04-15 12:50:00,151.0,151.11,150.93,150.96,34910.0,149.1274,149.236,149.0582,149.0879,34910.0
2024-04-15 12:55:00,151.0,151.08,150.92,151.05,11384.0,149.1274,149.2064,149.0484,149.1767,11384.0
2024-04-15 13:00:00,151.05,151.05,150.71,150.72,33663.0,149.1767,149.1767,148.841,148.8508,33663.0
2024-04-15 13:05:00,150.72,151.2,150.65,151.2,27689.0,148.8508,149.3249,148.7817,149.3249,27689.0
2024-04-15 13:10:00,151.15,151.18,151.06,151.14,8815.0,149.2755,149.3051,149.1866,149.2656,8815.0
2024-04-15 13:15:00,151.08,151.2,150.89,150.94,10179.0,149.2064,149.3249,149.0187,149.0681,10179.0
2024-04-15 13:20:00,150.89,150.93,150.72,150.88,18102.0,149.0187,149.0582,148.8508,149.0088,18102.0
2024-04-15 13:25:00,150.88,150.97,150.46,150.48,27053.0,149.0088,149.0977,148.5941,148.6138,27053.0
2024-04-15 13:30:00,150.37,150.57,150.05,150.48,19609.0,148.5052,148.7027,148.1891,148.6138,19609.0
2024-04-15 13:35:00,150.51,150.74,150.49,150.52,15842.0,148.6434,148.8706,148.6237,148.6533,15842.0
2024-04-15 13:40:00,150.45,150.94,150.37,150.62,17524.0,148.5842,149.0681,148.5052,148.7521,17524.0
2024-04-15 13:45:00,150.61,150.73,150.35,150.44,40954.0,148.7422,148.8607,148.4854,148.5743,40954.0
2024-04-15 13:50:00,150.4,150.44,149.9,149.91,12272.0,148.5348,148.5743,148.041,148.0509,12272.0
2024-04-15 13:55:00,149.91,150.21,149.88,150.21,12889.0,148.0509,148.3472,148.0213,148.3472,12889.0
2024-04-15 14:00:00,150.22,150.22,149.84,149.99,18742.0,148.357,148.357,147.9817,148.1299,18742.0
2024-04-15 14:05:00,149.99,150.06,149.86,149.91,5331.0,148.1299,148.199,148.0015,148.0509,5331.0
2024-04-15 14:10:00,149.91,150.04,149.83,149.98,13591.0,148.0509,148.1793,147.9719,148.12,13591.0
2024-04-15 14:15:00,149.92,150.07,149.84,150.03,15509.0,148.0608,148.2089,147.9817,148.1694,15509.0
2024-04-15 14:20:00,149.99,150.07,149.44,149.49,15290.0,148.1299,148.2089,147.5867,147.6361,15290.0
2024-04-15 14:25:00,149.5,149.66,149.36,149.38,6775.0,147.646,147.804,147.5077,147.5275,6775.0
2024-04-15 14:30:00,149.4,149.69,149.24,149.64,12905.0,147.5472,147.8336,147.3892,147.7842,12905.0
2024-04-15 14:35:00,149.72,149.88,149.48,149.49,16233.0,147.8632,148.0213,147.6262,147.6361,16233.0
2024-04-15 14:40:00,149.5,149.69,149.45,149.52,8509.0,147.646,147.8336,147.5966,147.6657,8509.0
2024-04-15 14:45:00,149.48,149.49,149.19,149.22,9846.0,147.6262,147.6361,147.3398,147.3694,9846.0
2024-04-15 14:50:00,149.21,149.26,148.93,148.99,11815.0,147.3596,147.4089,147.083,147.1423,11815.0
2024-04-15 14:55:00,149.0,149.32,149.0,149.24,16184.0,147.1522,147.4682,147.1522,147.3892,16184.0
2024-04-15 15:00:00,149.28,149.28,148.84,148.84,13016.0,147.4287,147.4287,146.9941,146.9941,13016.0
2024-04-15 15:05:00,148.75,148.88,148.59,148.88,22168.0,146.9053,147.0337,146.7472,147.0337,22168.0
2024-04-15 15:10:00,148.86,149.07,148.73,148.89,24322.0,147.0139,147.2213,146.8855,147.0435,24322.0
2024-04-15 15:15:00,148.86,148.87,148.56,148.59,10249.0,147.0139,147.0238,146.7176,146.7472,10249.0
2024-04-15 15:20:00,148.59,148.98,148.59,148.84,20912.0,146.7472,147.1324,146.7472,146.9941,20912.0
2024-04-15 15:25:00,148.85,148.92,148.52,148.56,17620.0,147.004,147.0732,146.6781,146.7176,17620.0
2024-04-15 15:30:00,148.58,149.11,148.54,149.04,52185.0,146.7374,147.2608,146.6979,147.1917,52185.0
2024-04-15 15:35:00,149.07,149.3,149.01,149.22,31360.0,147.2213,147.4484,147.162,147.3694,31360.0
2024-04-15 15:40:00,149.22,149.29,148.94,149.05,49580.0,147.3694,147.4386,147.0929,147.2015,49580.0
2024-04-15 15:45:00,149.06,149.43,149.0,149.43,34632.0,147.2114,147.5768,147.1522,147.5768,34632.0
2024-04-15 15:50:00,149.44,149.44,149.02,149.08,70585.0,147.5867,147.5867,147.1719,147.2312,70585.0
2024-04-15 15:55:00,149.05,149.23,148.93,149.07,112234.0,147.2015,147.3793,147.083,147.2213,112234.0
2024-04-16 09:30:00,147.2,147.3,145.43,145.88,95138.0,145.3745,145.4732,143.6264,144.0709,95138.0
2024-04-16 09:35:00,146.09,146.31,145.67,145.92,25157.0,144.2783,144.4955,143.8635,144.1104,25157.0
2024-04-16 09:40:00,145.88,146.23,145.49,145.56,24067.0,144.0709,144.4165,143.6857,143.7548,24067.0
2024-04-16 09:45:00,145.59,145.62,144.62,144.95,17071.0,143.7845,143.8141,142.8265,143.1524,17071.0
2024-04-16 09:50:00,145.02,145.27,144.91,145.03,17433.0,143.2215,143.4684,143.1129,143.2314,17433.0
2024-04-16 09:55:00,145.12,145.53,144.96,145.03,78956.0,143.3203,143.7252,143.1623,143.2314,78956.0
2024-04-16 10:00:00,144.9,145.12,144.65,145.12,10042.0,143.103,143.3203,142.8561,143.3203,10042.0
2024-04-16 10:05:00,145.25,145.27,144.95,145.11,10229.0,143.4487,143.4684,143.1524,143.3104,10229.0
2024-04-16 10:10:00,145.19,145.36,145.1,145.28,25872.0,143.3894,143.5573,143.3005,143.4783,25872.0
2024-04-16 10:15:00,145.22,145.95,145.22,145.87,17765.0,143.419,144.14,143.419,144.061,17765.0
2024-04-16 10:20:00,145.8,145.99,145.45,145.56,9361.0,143.9918,144.1795,143.6462,143.7548,9361.0
2024-04-16 10:25:00,145.47,145.49,145.1,145.1,7371.0,143.6659,143.6857,143.3005,143.3005,7371.0
2024-04-16 10:30:00,145.1,145.22,144.82,144.93,10717.0,143.3005,143.419,143.024,143.1326,10717.0
2024-04-16 10:35:00,144.98,144.98,144.11,144.15,23002.0,143.182,143.182,142.3228,142.3623,23002.0
2024-04-16 10:40:00,144.23,145.28,144.15,145.28,14950.0,142.4413,143.4783,142.3623,143.4783,14950.0
2024-04-16 10:45:00,145.35,145.37,144.99,145.13,7407.0,143.5474,143.5672,143.1919,143.3302,7407.0
2024-04-16 10:50:00,145.07,145.22,144.9,145.13,17493.0,143.2709,143.419,143.103,143.3302,17493.0
2024-04-16 10:55:00,145.13,145.23,144.94,145.03,10150.0,143.3302,143.4289,143.1425,143.2314,10150.0
2024-04-16 11:00:00,145.0,145.43,144.96,145.28,7815.0,143.2018,143.6264,143.1623,143.4783,7815.0
2024-04-16 11:05:00,145.23,145.71,145.23,145.68,15141.0,143.4289,143.903,143.4289,143.8733,15141.0
2024-04-16 11:10:00,145.69,145.94,145.64,145.71,7235.0,143.8832,144.1301,143.8338,143.903,7235.0
2024-04-16 11:15:00,145.69,145.91,145.69,145.69,9085.0,143.8832,144.1005,143.8832,143.8832,9085.0
2024-04-16 11:20:00,145.73,145.92,145.61,145.84,9953.0,143.9227,144.1104,143.8042,144.0314,9953.0
2024-04-16 11:25:00,145.82,145.98,145.75,145.82,10885.0,144.0116,144.1696,143.9425,144.0116,10885.0
2024-04-16 11:30:00,145.82,146.06,145.73,146.06,15300.0,144.0116,144.2486,143.9227,144.2486,15300.0
2024-04-16 11:35:00,146.06,146.32,145.96,146.02,11035.0,144.2486,144.5054,144.1499,144.2091,11035.0
2024-04-16 11:40:00,146.02,146.3,145.97,146.16,9245.0,144.2091,144.4856,144.1597,144.3474,9245.0
2024-04-16 11:45:00,146.12,146.48,145.95,146.25,20448.0,144.3079,144.6634,144.14,144.4363,20448.0
2024-04-16 11:50:00,146.27,146.63,146.2,146.63,7037.0,144.456,144.8116,144.3869,144.8116,7037.0
2024-04-16 11:55:00,146.57,146.79,146.39,146.42,14374.0,144.7523,144.9696,144.5745,144.6042,14374.0
2024-04-16 12:00:00,146.42,146.42,146.12,146.21,9304.0,144.6042,144.6042,144.3079,144.3968,9304.0
2024-04-16 12:05:00,146.3,146.93,146.23,146.85,19022.0,144.4856,145.1078,144.4165,145.0288,19022.0
2024-04-16 12:10:00,146.89,147.03,146.71,146.88,55785.0,145.0683,145.2066,144.8906,145.0585,55785.0
2024-04-16 12:15:00,146.87,147.02,146.81,146.88,15613.0,145.0486,145.1967,144.9893,145.0585,15613.0
2024-04-16 12:20:00,146.9,147.09,146.8,146.84,26521.0,145.0782,145.2659,144.9794,145.019,26521.0
2024-04-16 12:25:00,146.8,147.06,146.79,146.9,20911.0,144.9794,145.2362,144.9696,145.0782,20911.0
2024-04-16 12:30:00,146.92,147.11,146.92,146.95,31090.0,145.098,145.2856,145.098,145.1276,31090.0
2024-04-16 12:35:00,146.92,147.04,146.78,147.02,33095.0,145.098,145.2165,144.9597,145.1967,33095.0
2024-04-16 12:40:00,147.06,147.24,146.96,147.09,25127.0,145.2362,145.414,145.1375,145.2659,25127.0
2024-04-16 12:45:00,147.09,147.35,147.01,147.25,16886.0,145.2659,145.5226,145.1868,145.4239,16886.0
2024-04-16 12:50:00,147.2,147.24,147.0,147.05,8587.0,145.3745,145.414,145.177,145.2263,8587.0
2024-04-16 12:55:00,147.13,147.18,147.0,147.0,7585.0,145.3054,145.3547,145.177,145.177,7585.0
2024-04-16 13:00:00,147.03,147.03,146.7,146.81,29140.0,145.2066,145.2066,144.8807,144.9893,29140.0
2024-04-16 13:05:00,146.81,147.13,146.78,147.04,14793.0,144.9893,145.3054,144.9597,145.2165,14793.0
2024-04-16 13:10:00,147.09,147.1,146.85,146.99,12782.0,145.2659,145.2757,145.0288,145.1671,12782.0
2024-04-16 13:15:00,147.02,147.34,146.94,147.17,14648.0,145.1967,145.5128,145.1177,145.3449,14648.0
2024-04-16 13:20:00,147.14,147.18,146.93,147.03,4324.0,145.3152,145.3547,145.1078,145.2066,4324.0
2024-04-16 13:25:00,147.06,147.06,146.65,146.66,9052.0,145.2362,145.2362,144.8313,144.8412,9052.0
2024-04-16 13:30:00,146.71,146.71,145.68,145.97,26171.0,144.8906,144.8906,143.8733,144.1597,26171.0
2024-04-16 13:35:00,146.0,146.46,145.93,146.04,57306.0,144.1894,144.6437,144.1202,144.2289,57306.0
2024-04-16 13:40:00,146.17,146.55,146.14,146.25,40201.0,144.3573,144.7325,144.3276,144.4363,40201.0
2024-04-16 13:45:00,146.28,146.48,145.68,145.82,29793.0,144.4659,144.6634,143.8733,144.0116,29793.0
2024-04-16 13:50:00,145.85,146.1,145.47,146.08,27797.0,144.0412,144.2881,143.6659,144.2684,27797.0
2024-04-16 13:55:00,146.1,146.29,145.88,146.14,59655.0,144.2881,144.4758,144.0709,144.3276,59655.0
2024-04-16 14:00:00,146.13,146.34,145.9,146.31,38224.0,144.3178,144.5252,144.0906,144.4955,38224.0
2024-04-16 14:05:00,146.34,147.28,146.33,147.28,16882.0,144.5252,145.4535,144.5153,145.4535,16882.0
2024-04-16 14:10:00,147.3,147.3,146.63,146.69,13312.0,145.4732,145.4732,144.8116,144.8708,13312.0
2024-04-16 14:15:00,146.6,146.6,146.07,146.08,27940.0,144.7819,144.7819,144.2585,144.2684,27940.0
2024-04-16 14:20:00,146.2,146.22,145.76,146.04,34149.0,144.3869,144.4066,143.9523,144.2289,34149.0
2024-04-16 14:25:00,146.1,146.48,145.99,146.19,39485.0,144.2881,144.6634,144.1795,144.377,39485.0
2024-04-16 14:30:00,146.18,146.61,146.04,146.6,22507.0,144.3671,144.7918,144.2289,144.7819,22507.0
2024-04-16 14:35:00,146.53,146.74,146.42,146.55,10873.0,144.7128,144.9202,144.6042,144.7325,10873.0
2024-04-16 14:40:00,146.64,146.68,146.32,146.41,11915.0,144.8214,144.8609,144.5054,144.5943,11915.0
2024-04-16 14:45:00,146.4,146.56,146.29,146.45,9799.0,144.5844,144.7424,144.4758,144.6338,9799.0
2024-04-16 14:50:00,146.51,146.89,146.51,146.82,10728.0,144.693,145.0683,144.693,144.9992,10728.0
2024-04-16 14:55:00,146.74,147.05,146.69,147.0,7650.0,144.9202,145.2263,144.8708,145.177,7650.0
2024-04-16 15:00:00,147.02,147.05,146.72,146.91,13909.0,145.1967,145.2263,144.9004,145.0881,13909.0
2024-04-16 15:05:00,146.89,146.99,146.69,146.92,11345.0,145.0683,145.1671,144.8708,145.098,11345.0
2024-04-16 15:10:00,146.92,146.96,146.72,146.75,11164.0,145.098,145.1375,144.9004,144.9301,11164.0
2024-04-16 15:15:00,146.69,146.79,146.58,146.79,7775.0,144.8708,144.9696,144.7622,144.9696,7775.0
2024-04-16 15:20:00,146.75,146.91,146.61,146.91,13018.0,144.9301,145.0881,144.7918,145.0881,13018.0
2024-04-16 15:25:00,146.91,147.02,146.8,146.93,10508.0,145.0881,145.1967,144.9794,145.1078,10508.0
2024-04-16 15:30:00,146.88,146.88,145.91,145.92,25228.0,145.0585,145.0585,144.1005,144.1104,25228.0
2024-04-16 15:35:00,145.85,146.29,145.82,146.17,28392.0,144.0412,144.4758,144.0116,144.3573,28392.0
2024-04-16 15:40:00,146.12,146.24,145.97,146.23,17920.0,144.3079,144.4264,144.1597,144.4165,17920.0
2024-04-16 15:45:00,146.28,146.42,145.94,146.2,28077.0,144.4659,144.6042,144.1301,144.3869,28077.0
2024-04-16 15:50:00,146.21,146.45,146.02,146.02,38240.0,144.3968,144.6338,144.2091,144.2091,38240.0
2024-04-16 15:55:00,146.06,146.17,145.76,146.07,130642.0,144.2486,144.3573,143.9523,144.2585,130642.0
2024-04-17 09:30:00,147.3,148.2,146.55,146.81,46104.0,145.4732,146.3621,144.7325,144.9893,46104.0
2024-04-17 09:35:00,146.81,147.11,146.47,146.51,49327.0,144.9893,145.2856,144.6535,144.693,49327.0
2024-04-17 09:40:00,146.46,146.92,146.35,146.78,26237.0,144.6437,145.098,144.535,144.9597,26237.0
2024-04-17 09:45:00,147.01,147.14,146.7,146.88,20704.0,145.1868,145.3152,144.8807,145.0585,20704.0
2024-04-17 09:50:00,146.88,147.32,146.78,147.31,12338.0,145.0585,145.493,144.9597,145.4831,12338.0
2024-04-17 09:55:00,147.36,147.77,147.11,147.11,11061.0,145.5325,145.9374,145.2856,145.2856,11061.0
2024-04-17 10:00:00,147.22,147.22,146.65,146.77,20660.0,145.3942,145.3942,144.8313,144.9498,20660.0
2024-04-17 10:05:00,146.89,147.35,146.78,147.31,10231.0,145.0683,145.5226,144.9597,145.4831,10231.0
2024-04-17 10:10:00,147.41,147.41,146.79,146.93,12676.0,145.5819,145.5819,144.9696,145.1078,12676.0
2024-04-17 10:15:00,146.93,146.94,146.67,146.75,14200.0,145.1078,145.1177,144.8511,144.9301,14200.0
2024-04-17 10:20:00,146.75,146.84,146.5,146.5,9316.0,144.9301,145.019,144.6832,144.6832,9316.0
2024-04-17 10:25:00,146.57,146.95,146.57,146.91,22118.0,144.7523,145.1276,144.7523,145.0881,22118.0
2024-04-17 10:30:00,146.96,146.96,146.4,146.41,13926.0,145.1375,145.1375,144.5844,144.5943,13926.0
2024-04-17 10:35:00,146.4,146.45,146.11,146.33,23919.0,144.5844,144.6338,144.298,144.5153,23919.0
2024-04-17 10:40:00,146.33,146.57,146.3,146.53,12808.0,144.5153,144.7523,144.4856,144.7128,12808.0
2024-04-17 10:45:00,146.48,146.62,146.47,146.52,34786.0,144.6634,144.8017,144.6535,144.7029,34786.0
2024-04-17 10:50:00,146.45,146.45,145.57,145.78,31561.0,144.6338,144.6338,143.7647,143.9721,31561.0
2024-04-17 10:55:00,145.84,146.19,145.81,146.11,16471.0,144.0314,144.377,144.0017,144.298,16471.0
2024-04-17 11:00:00,146.11,146.47,146.08,146.46,11038.0,144.298,144.6535,144.2684,144.6437,11038.0
2024-04-17 11:05:00,146.5,146.51,146.12,146.21,17259.0,144.6832,144.693,144.3079,144.3968,17259.0
2024-04-17 11:10:00,146.26,146.42,146.2,146.33,14145.0,144.4461,144.6042,144.3869,144.5153,14145.0
2024-04-17 11:15:00,146.4,146.49,146.1,146.11,25203.0,144.5844,144.6733,144.2881,144.298,25203.0
2024-04-17 11:20:00,146.11,146.21,145.87,145.9,29821.0,144.298,144.3968,144.061,144.0906,29821.0
2024-04-17 11:25:00,145.95,145.99,145.65,145.66,11917.0,144.14,144.1795,143.8437,143.8536,11917.0
2024-04-17 11:30:00,145.6,145.66,145.08,145.33,12006.0,143.7943,143.8536,143.2808,143.5277,12006.0
2024-04-17 11:35:00,145.38,145.54,145.33,145.5,10305.0,143.5771,143.7351,143.5277,143.6956,10305.0
2024-04-17 11:40:00,145.55,145.68,145.43,145.52,14427.0,143.7449,143.8733,143.6264,143.7153,14427.0
2024-04-17 11:45:00,145.56,145.78,145.4,145.72,14362.0,143.7548,143.9721,143.5968,143.9128,14362.0
2024-04-17 11:50:00,145.78,145.97,145.77,145.97,8406.0,143.9721,144.1597,143.9622,144.1597,8406.0
2024-04-17 11:55:00,145.97,146.1,145.92,146.01,6346.0,144.1597,144.2881,144.1104,144.1992,6346.0
2024-04-17 12:00:00,146.01,146.01,145.67,145.67,4872.0,144.1992,144.1992,143.8635,143.8635,4872.0
2024-04-17 12:05:00,145.65,145.75,145.48,145.65,13020.0,143.8437,143.9425,143.6758,143.8437,13020.0
2024-04-17 12:10:00,145.7,146.27,145.7,146.0,22025.0,143.8931,144.456,143.8931,144.1894,22025.0
2024-04-17 12:15:00,146.0,146.06,145.77,145.77,16671.0,144.1894,144.2486,143.9622,143.9622,16671.0
2024-04-17 12:20:00,145.79,145.87,145.55,145.59,12281.0,143.982,144.061,143.7449,143.7845,12281.0
2024-04-17 12:25:00,145.6,145.89,145.54,145.71,12916.0,143.7943,144.0807,143.7351,143.903,12916.0
2024-04-17 12:30:00,145.7,146.0,145.65,145.94,62263.0,143.8931,144.1894,143.8437,144.1301,62263.0
2024-04-17 12:35:00,145.96,146.04,145.82,145.87,31322.0,144.1499,144.2289,144.0116,144.061,31322.0
2024-04-17 12:40:00,145.89,146.12,145.7,145.7,53017.0,144.0807,144.3079,143.8931,143.8931,53017.0
2024-04-17 12:45:00,145.68,146.15,145.66,146.15,48806.0,143.8733,144.3375,143.8536,144.3375,48806.0
2024-04-17 12:50:00,146.17,146.18,145.83,146.01,15350.0,144.3573,144.3671,144.0215,144.1992,15350.0
2024-04-17 12:55:00,145.98,146.08,145.86,145.96,21001.0,144.1696,144.2684,144.0511,144.1499,21001.0
2024-04-17 13:00:00,145.94,146.13,145.8,146.0,23479.0,144.1301,144.3178,143.9918,144.1894,23479.0
2024-04-17 13:05:00,146.0,146.17,145.93,146.06,10660.0,144.1894,144.3573,144.1202,144.2486,10660.0
2024-04-17 13:10:00,146.03,146.09,145.95,146.09,13939.0,144.219,144.2783,144.14,144.2783,13939.0
2024-04-17 13:15:00,146.1,146.18,145.96,146.04,7801.0,144.2881,144.3671,144.1499,144.2289,7801.0
2024-04-17 13:20:00,145.95,146.06,145.84,145.96,11348.0,144.14,144.2486,144.0314,144.1499,11348.0
2024-04-17 13:25:00,145.94,146.06,145.89,146.0,24562.0,144.1301,144.2486,144.0807,144.1894,24562.0
2024-04-17 13:30:00,146.03,146.15,145.97,145.97,10443.0,144.219,144.3375,144.1597,144.1597,10443.0
2024-04-17 13:35:00,145.97,146.03,145.77,145.77,13235.0,144.1597,144.219,143.9622,143.9622,13235.0
2024-04-17 13:40:00,145.74,145.82,145.42,145.58,20152.0,143.9326,144.0116,143.6166,143.7746,20152.0
2024-04-17 13:45:00,145.54,145.72,145.38,145.7,13739.0,143.7351,143.9128,143.5771,143.8931,13739.0
2024-04-17 13:50:00,145.73,146.15,145.73,146.15,7684.0,143.9227,144.3375,143.9227,144.3375,7684.0
2024-04-17 13:55:00,146.13,146.61,146.13,146.45,23651.0,144.3178,144.7918,144.3178,144.6338,23651.0
2024-04-17 14:00:00,146.46,146.46,146.15,146.23,9019.0,144.6437,144.6437,144.3375,144.4165,9019.0
2024-04-17 14:05:00,146.22,146.22,146.06,146.18,11104.0,144.4066,144.4066,144.2486,144.3671,11104.0
2024-04-17 14:10:00,146.15,146.33,146.12,146.24,39016.0,144.3375,144.5153,144.3079,144.4264,39016.0
2024-04-17 14:15:00,146.22,146.29,145.95,146.19,39818.0,144.4066,144.4758,144.14,144.377,39818.0
2024-04-17 14:20:00,146.15,146.26,145.84,146.0,31956.0,144.3375,144.4461,144.0314,144.1894,31956.0
2024-04-17 14:25:00,146.0,146.15,145.88,146.1,12069.0,144.1894,144.3375,144.0709,144.2881,12069.0
2024-04-17 14:30:00,146.1,146.23,145.98,146.23,11095.0,144.2881,144.4165,144.1696,144.4165,11095.0
2024-04-17 14:35:00,146.2,146.28,146.09,146.26,13945.0,144.3869,144.4659,144.2783,144.4461,13945.0
2024-04-17 14:40:00,146.29,146.71,146.2,146.71,14299.0,144.4758,144.8906,144.3869,144.8906,14299.0
2024-04-17 14:45:00,146.72,146.84,146.47,146.47,17733.0,144.9004,145.019,144.6535,144.6535,17733.0
2024-04-17 14:50:00,146.43,146.43,145.75,145.82,12586.0,144.614,144.614,143.9425,144.0116,12586.0
2024-04-17 14:55:00,145.87,145.99,145.68,145.93,9211.0,144.061,144.1795,143.8733,144.1202,9211.0
2024-04-17 15:00:00,145.9,145.9,145.33,145.35,18973.0,144.0906,144.0906,143.5277,143.5474,18973.0
2024-04-17 15:05:00,145.41,145.46,145.09,145.16,26491.0,143.6067,143.6561,143.2907,143.3598,26491.0
2024-04-17 15:10:00,145.12,145.35,145.12,145.24,12423.0,143.3203,143.5474,143.3203,143.4388,12423.0
2024-04-17 15:15:00,145.23,145.61,145.23,145.52,20197.0,143.4289,143.8042,143.4289,143.7153,20197.0
2024-04-17 15:20:00,145.51,145.65,145.48,145.56,13789.0,143.7054,143.8437,143.6758,143.7548,13789.0
2024-04-17 15:25:00,145.53,145.56,144.96,145.04,94056.0,143.7252,143.7548,143.1623,143.2413,94056.0
2024-04-17 15:30:00,145.04,145.42,144.98,145.32,76140.0,143.2413,143.6166,143.182,143.5178,76140.0
2024-04-17 15:35:00,145.31,145.52,145.18,145.24,19588.0,143.5079,143.7153,143.3795,143.4388,19588.0
2024-04-17 15:40:00,145.25,145.69,145.13,145.57,34326.0,143.4487,143.8832,143.3302,143.7647,34326.0
2024-04-17 15:45:00,145.57,145.84,145.52,145.72,20622.0,143.7647,144.0314,143.7153,143.9128,20622.0
2024-04-17 15:50:00,145.7,146.03,145.53,145.88,62738.0,143.8931,144.219,143.7252,144.0709,62738.0
2024-04-17 15:55:00,145.91,145.99,145.48,145.74,132994.0,144.1005,144.1795,143.6758,143.9326,132994.0
2024-04-18 09:30:00,153.0,154.26,148.85,149.8,382467.0,151.1026,152.3469,147.004,147.9422,382467.0
2024-04-18 09:35:00,149.71,149.84,148.55,149.59,124467.0,147.8534,147.9817,146.7077,147.7348,124467.0
2024-04-18 09:40:00,149.59,151.19,149.09,151.09,132526.0,147.7348,149.315,147.241,149.2162,132526.0
2024-04-18 09:45:00,151.08,151.65,150.27,150.41,105297.0,149.2064,149.7693,148.4064,148.5447,105297.0
2024-04-18 09:50:00,150.41,150.66,149.38,149.89,77724.0,148.5447,148.7916,147.5275,148.0311,77724.0
2024-04-18 09:55:00,149.88,150.92,149.87,150.64,79370.0,148.0213,149.0484,148.0114,148.7718,79370.0
2024-04-18 10:00:00,150.76,150.77,149.62,149.63,64294.0,148.8903,148.9002,147.7645,147.7744,64294.0
2024-04-18 10:05:00,149.53,150.21,149.28,150.08,31815.0,147.6756,148.3472,147.4287,148.2188,31815.0
2024-04-18 10:10:00,150.21,150.57,149.91,150.55,75384.0,148.3472,148.7027,148.0509,148.6829,75384.0
2024-04-18 10:15:00,150.51,151.9,150.4,151.06,43243.0,148.6434,150.0162,148.5348,149.1866,43243.0
2024-04-18 10:20:00,151.07,151.49,150.68,151.43,43343.0,149.1965,149.6113,148.8113,149.552,43343.0
2024-04-18 10:25:00,151.46,151.52,150.93,151.44,28118.0,149.5817,149.6409,149.0582,149.5619,28118.0
2024-04-18 10:30:00,151.5,151.78,150.92,151.3,34067.0,149.6212,149.8977,149.0484,149.4236,34067.0
2024-04-18 10:35:00,151.33,151.49,151.03,151.28,22457.0,149.4533,149.6113,149.157,149.4039,22457.0
2024-04-18 10:40:00,151.39,151.46,151.14,151.46,16931.0,149.5125,149.5817,149.2656,149.5817,16931.0
2024-04-18 10:45:00,151.49,151.69,151.14,151.35,38072.0,149.6113,149.8088,149.2656,149.473,38072.0
2024-04-18 10:50:00,151.28,151.36,150.78,150.88,35857.0,149.4039,149.4829,148.9101,149.0088,35857.0
2024-04-18 10:55:00,150.81,151.25,150.65,151.14,51778.0,148.9397,149.3743,148.7817,149.2656,51778.0
2024-04-18 11:00:00,151.14,151.52,150.95,151.16,31456.0,149.2656,149.6409,149.078,149.2854,31456.0
2024-04-18 11:05:00,151.11,151.11,150.32,150.59,20928.0,149.236,149.236,148.4558,148.7224,20928.0
2024-04-18 11:10:00,150.45,151.21,150.44,151.06,26318.0,148.5842,149.3348,148.5743,149.1866,26318.0
2024-04-18 11:15:00,151.14,151.33,151.05,151.05,18563.0,149.2656,149.4533,149.1767,149.1767,18563.0
2024-04-18 11:20:00,151.09,151.66,151.01,151.61,23215.0,149.2162,149.7792,149.1372,149.7298,23215.0
2024-04-18 11:25:00,151.55,151.55,150.71,150.71,16120.0,149.6705,149.6705,148.841,148.841,16120.0
2024-04-18 11:30:00,150.61,150.89,149.76,149.93,19647.0,148.7422,149.0187,147.9027,148.0706,19647.0
2024-04-18 11:35:00,149.89,150.24,149.76,150.16,13626.0,148.0311,148.3768,147.9027,148.2978,13626.0
2024-04-18 11:40:00,150.05,150.28,149.66,149.81,14372.0,148.1891,148.4163,147.804,147.9521,14372.0
2024-04-18 11:45:00,149.84,149.98,149.72,149.82,22729.0,147.9817,148.12,147.8632,147.962,22729.0
2024-04-18 11:50:00,149.79,149.79,149.06,149.12,21286.0,147.9324,147.9324,147.2114,147.2707,21286.0
2024-04-18 11:55:00,149.12,149.69,148.67,149.62,71824.0,147.2707,147.8336,146.8263,147.7645,71824.0
2024-04-18 12:00:00,149.51,149.68,149.18,149.24,28371.0,147.6558,147.8237,147.3299,147.3892,28371.0
2024-04-18 12:05:00,149.31,149.37,149.01,149.32,19133.0,147.4583,147.5176,147.162,147.4682,19133.0
2024-04-18 12:10:00,149.34,149.52,149.3,149.52,12393.0,147.4879,147.6657,147.4484,147.6657,12393.0
2024-04-18 12:15:00,149.47,149.72,149.37,149.72,9113.0,147.6163,147.8632,147.5176,147.8632,9113.0
2024-04-18 12:20:00,149.75,149.88,149.23,149.35,9150.0,147.8929,148.0213,147.3793,147.4978,9150.0
2024-04-18 12:25:00,149.24,149.42,149.1,149.37,12926.0,147.3892,147.567,147.2509,147.5176,12926.0
2024-04-18 12:30:00,149.32,149.33,148.97,148.97,16151.0,147.4682,147.4781,147.1225,147.1225,16151.0
2024-04-18 12:35:00,148.97,149.22,148.91,149.08,41703.0,147.1225,147.3694,147.0633,147.2312,41703.0
2024-04-18 12:40:00,149.08,149.22,148.92,149.22,71697.0,147.2312,147.3694,147.0732,147.3694,71697.0
2024-04-18 12:45:00,149.05,149.22,148.41,148.41,152257.0,147.2015,147.3694,146.5695,146.5695,152257.0
2024-04-18 12:50:00,148.43,148.78,148.43,148.53,25920.0,146.5892,146.9349,146.5892,146.688,25920.0
2024-04-18 12:55:00,148.5,148.64,148.13,148.14,17352.0,146.6584,146.7966,146.293,146.3028,17352.0
2024-04-18 13:00:00,148.14,148.23,147.69,147.7,24201.0,146.3028,146.3917,145.8584,145.8683,24201.0
2024-04-18 13:05:00,147.74,147.81,147.33,147.59,36323.0,145.9078,145.9769,145.5029,145.7597,36323.0
2024-04-18 13:10:00,147.51,147.72,147.33,147.72,42668.0,145.6806,145.888,145.5029,145.888,42668.0
2024-04-18 13:15:00,147.72,147.76,147.08,147.18,34219.0,145.888,145.9275,145.256,145.3547,34219.0
2024-04-18 13:20:00,147.25,147.29,147.01,147.09,14955.0,145.4239,145.4634,145.1868,145.2659,14955.0
2024-04-18 13:25:00,147.11,147.65,146.96,147.56,22651.0,145.2856,145.8189,145.1375,145.73,22651.0
2024-04-18 13:30:00,147.51,147.8,147.5,147.56,22946.0,145.6806,145.967,145.6708,145.73,22946.0
2024-04-18 13:35:00,147.53,147.63,147.19,147.21,12140.0,145.7004,145.7992,145.3646,145.3844,12140.0
2024-04-18 13:40:00,147.21,147.37,146.99,147.35,18784.0,145.3844,145.5424,145.1671,145.5226,18784.0
2024-04-18 13:45:00,147.35,147.58,147.27,147.39,25431.0,145.5226,145.7498,145.4436,145.5621,25431.0
2024-04-18 13:50:00,147.41,147.41,146.92,147.09,12910.0,145.5819,145.5819,145.098,145.2659,12910.0
2024-04-18 13:55:00,147.18,147.37,146.98,147.33,18531.0,145.3547,145.5424,145.1572,145.5029,18531.0
2024-04-18 14:00:00,147.28,147.33,146.75,146.96,18567.0,145.4535,145.5029,144.9301,145.1375,18567.0
2024-04-18 14:05:00,146.92,147.18,146.76,147.18,16705.0,145.098,145.3547,144.9399,145.3547,16705.0
2024-04-18 14:10:00,147.15,147.31,146.98,147.02,21016.0,145.3251,145.4831,145.1572,145.1967,21016.0
2024-04-18 14:15:00,147.1,147.43,146.86,146.96,30816.0,145.2757,145.6016,145.0387,145.1375,30816.0
2024-04-18 14:20:00,146.86,147.56,146.86,147.34,29869.0,145.0387,145.73,145.0387,145.5128,29869.0
2024-04-18 14:25:00,147.28,147.59,147.0,147.19,18838.0,145.4535,145.7597,145.177,145.3646,18838.0
2024-04-18 14:30:00,147.14,147.14,146.66,146.71,20863.0,145.3152,145.3152,144.8412,144.8906,20863.0
2024-04-18 14:35:00,146.77,147.29,146.77,147.17,28433.0,144.9498,145.4634,144.9498,145.3449,28433.0
2024-04-18 14:40:00,147.24,147.57,147.23,147.57,32311.0,145.414,145.7399,145.4041,145.7399,32311.0
2024-04-18 14:45:00,147.57,147.64,147.27,147.6,15253.0,145.7399,145.809,145.4436,145.7695,15253.0
2024-04-18 14:50:00,147.59,147.8,147.34,147.41,55088.0,145.7597,145.967,145.5128,145.5819,55088.0
2024-04-18 14:55:00,147.42,147.56,147.0,147.03,27311.0,145.5918,145.73,145.177,145.2066,27311.0
2024-04-18 15:00:00,146.96,147.53,146.95,147.46,41305.0,145.1375,145.7004,145.1276,145.6313,41305.0
2024-04-18 15:05:00,147.51,147.53,147.03,147.03,15226.0,145.6806,145.7004,145.2066,145.2066,15226.0
2024-04-18 15:10:00,147.06,147.22,146.86,147.06,28076.0,145.2362,145.3942,145.0387,145.2362,28076.0
2024-04-18 15:15:00,147.04,147.14,146.77,147.0,46910.0,145.2165,145.3152,144.9498,145.177,46910.0
2024-04-18 15:20:00,147.01,147.06,146.49,146.63,44464.0,145.1868,145.2362,144.6733,144.8116,44464.0
2024-04-18 15:25:00,146.62,146.88,146.38,146.66,53363.0,144.8017,145.0585,144.5647,144.8412,53363.0
2024-04-18 15:30:00,146.71,147.0,146.53,146.99,32936.0,144.8906,145.177,144.7128,145.1671,32936.0
2024-04-18 15:35:00,146.98,147.12,146.45,146.5,66923.0,145.1572,145.2955,144.6338,144.6832,66923.0
2024-04-18 15:40:00,146.5,146.5,145.93,146.3,72337.0,144.6832,144.6832,144.1202,144.4856,72337.0
2024-04-18 15:45:00,146.31,146.31,146.08,146.31,37670.0,144.4955,144.4955,144.2684,144.4955,37670.0
2024-04-18 15:50:00,146.3,146.3,145.58,145.65,117586.0,144.4856,144.4856,143.7746,143.8437,117586.0
2024-04-18 15:55:00,145.61,146.05,145.59,145.88,305722.0,143.8042,144.2387,143.7845,144.0709,305722.0
2024-04-19 09:30:00,146.12,146.83,146.11,146.71,93905.0,144.3079,145.0091,144.298,144.8906,93905.0
2024-04-19 09:35:00,146.73,146.83,145.91,146.33,27830.0,144.9103,145.0091,144.1005,144.5153,27830.0
2024-04-19 09:40:00,146.24,146.6,145.81,145.94,19878.0,144.4264,144.7819,144.0017,144.1301,19878.0
2024-04-19 09:45:00,145.9,145.9,144.83,145.04,56513.0,144.0906,144.0906,143.0339,143.2413,56513.0
2024-04-19 09:50:00,144.99,145.66,144.95,145.53,26755.0,143.1919,143.8536,143.1524,143.7252,26755.0
2024-04-19 09:55:00,145.39,145.53,144.96,145.23,22471.0,143.5869,143.7252,143.1623,143.4289,22471.0
2024-04-19 10:00:00,145.24,145.33,144.54,144.55,60735.0,143.4388,143.5277,142.7475,142.7574,60735.0
2024-04-19 10:05:00,144.61,144.69,144.25,144.38,16410.0,142.8166,142.8956,142.4611,142.5895,16410.0
2024-04-19 10:10:00,144.3,144.51,143.8,143.93,74496.0,142.5105,142.7178,142.0167,142.145,74496.0
2024-04-19 10:15:00,143.91,144.03,143.46,143.59,24877.0,142.1253,142.2438,141.6809,141.8093,24877.0
2024-04-19 10:20:00,143.56,143.92,143.47,143.75,16299.0,141.7796,142.1352,141.6907,141.9673,16299.0
2024-04-19 10:25:00,143.76,144.0,143.51,143.87,18967.0,141.9771,142.2142,141.7302,142.0858,18967.0
2024-04-19 10:30:00,143.86,144.06,143.45,143.57,21973.0,142.0759,142.2734,141.671,141.7895,21973.0
2024-04-19 10:35:00,143.65,143.66,143.11,143.31,24186.0,141.8685,141.8784,141.3352,141.5327,24186.0
2024-04-19 10:40:00,143.34,143.55,143.14,143.27,15670.0,141.5624,141.7698,141.3648,141.4932,15670.0
2024-04-19 10:45:00,143.36,143.72,143.31,143.45,15624.0,141.5821,141.9376,141.5327,141.671,15624.0
2024-04-19 10:50:00,143.47,143.89,143.41,143.81,31037.0,141.6907,142.1055,141.6315,142.0265,31037.0
2024-04-19 10:55:00,143.81,143.81,143.41,143.52,13609.0,142.0265,142.0265,141.6315,141.7401,13609.0
2024-04-19 11:00:00,143.47,143.48,143.12,143.18,18942.0,141.6907,141.7006,141.3451,141.4043,18942.0
2024-04-19 11:05:00,143.18,143.64,143.17,143.56,11216.0,141.4043,141.8586,141.3945,141.7796,11216.0
2024-04-19 11:10:00,143.59,143.87,143.52,143.66,15107.0,141.8093,142.0858,141.7401,141.8784,15107.0
2024-04-19 11:15:00,143.72,143.8,143.54,143.62,13993.0,141.9376,142.0167,141.7599,141.8389,13993.0
2024-04-19 11:20:00,143.62,143.62,143.09,143.09,15765.0,141.8389,141.8389,141.3155,141.3155,15765.0
2024-04-19 11:25:00,143.16,143.28,143.06,143.28,10582.0,141.3846,141.5031,141.2858,141.5031,10582.0
2024-04-19 11:30:00,143.27,143.48,143.16,143.19,16390.0,141.4932,141.7006,141.3846,141.4142,16390.0
2024-04-19 11:35:00,143.22,143.36,143.03,143.36,24625.0,141.4438,141.5821,141.2562,141.5821,24625.0
2024-04-19 11:40:00,143.39,143.6,143.36,143.6,14357.0,141.6117,141.8191,141.5821,141.8191,14357.0
2024-04-19 11:45:00,143.61,143.64,143.18,143.22,24454.0,141.829,141.8586,141.4043,141.4438,24454.0
2024-04-19 11:50:00,143.22,143.38,143.2,143.38,7983.0,141.4438,141.6019,141.4241,141.6019,7983.0
2024-04-19 11:55:00,143.34,143.42,143.02,143.15,26791.0,141.5624,141.6414,141.2463,141.3747,26791.0
2024-04-19 12:00:00,143.1,143.33,143.07,143.28,25820.0,141.3253,141.5525,141.2957,141.5031,25820.0
2024-04-19 12:05:00,143.28,143.49,143.28,143.49,6746.0,141.5031,141.7105,141.5031,141.7105,6746.0
2024-04-19 12:10:00,143.4,143.4,142.91,142.91,7328.0,141.6216,141.6216,141.1377,141.1377,7328.0
2024-04-19 12:15:00,142.92,143.06,142.69,143.01,21906.0,141.1476,141.2858,140.9204,141.2365,21906.0
2024-04-19 12:20:00,143.05,143.22,143.0,143.12,10289.0,141.276,141.4438,141.2266,141.3451,10289.0
2024-04-19 12:25:00,143.14,143.23,142.96,143.0,14574.0,141.3648,141.4537,141.1871,141.2266,14574.0
2024-04-19 12:30:00,142.96,143.2,142.87,142.94,26927.0,141.1871,141.4241,141.0982,141.1673,26927.0
2024-04-19 12:35:00,142.93,142.99,142.7,142.82,24323.0,141.1574,141.2167,140.9303,141.0488,24323.0
2024-04-19 12:40:00,142.76,143.3,142.76,143.28,16977.0,140.9896,141.5229,140.9896,141.5031,16977.0
2024-04-19 12:45:00,143.28,143.39,143.17,143.31,12936.0,141.5031,141.6117,141.3945,141.5327,12936.0
2024-04-19 12:50:00,143.33,143.48,143.24,143.24,10947.0,141.5525,141.7006,141.4636,141.4636,10947.0
2024-04-19 12:55:00,143.28,143.29,143.12,143.21,13007.0,141.5031,141.513,141.3451,141.434,13007.0
2024-04-19 13:00:00,143.24,143.25,142.88,143.02,22987.0,141.4636,141.4735,141.1081,141.2463,22987.0
2024-04-19 13:05:00,142.98,143.15,142.94,143.15,26593.0,141.2068,141.3747,141.1673,141.3747,26593.0
2024-04-19 13:10:00,143.15,143.34,143.14,143.28,9751.0,141.3747,141.5624,141.3648,141.5031,9751.0
2024-04-19 13:15:00,143.14,143.34,143.09,143.33,8935.0,141.3648,141.5624,141.3155,141.5525,8935.0
2024-04-19 13:20:00,143.34,143.39,143.09,143.13,5830.0,141.5624,141.6117,141.3155,141.355,5830.0
2024-04-19 13:25:00,143.13,143.15,142.65,142.65,17402.0,141.355,141.3747,140.8809,140.8809,17402.0
2024-04-19 13:30:00,142.71,142.93,142.67,142.78,14914.0,140.9402,141.1574,140.9007,141.0093,14914.0
2024-04-19 13:35:00,142.79,142.82,142.66,142.67,12849.0,141.0192,141.0488,140.8908,140.9007,12849.0
2024-04-19 13:40:00,142.69,142.9,142.69,142.83,10578.0,140.9204,141.1278,140.9204,141.0587,10578.0
2024-04-19 13:45:00,142.83,143.1,142.76,143.1,15313.0,141.0587,141.3253,140.9896,141.3253,15313.0
2024-04-19 13:50:00,143.1,143.55,143.1,143.54,17257.0,141.3253,141.7698,141.3253,141.7599,17257.0
2024-04-19 13:55:00,143.49,143.49,143.0,143.0,15282.0,141.7105,141.7105,141.2266,141.2266,15282.0
2024-04-19 14:00:00,142.99,143.01,142.63,142.83,17866.0,141.2167,141.2365,140.8612,141.0587,17866.0
2024-04-19 14:05:00,142.83,143.14,142.65,142.95,18225.0,141.0587,141.3648,140.8809,141.1772,18225.0
2024-04-19 14:10:00,143.0,143.15,142.92,142.92,13161.0,141.2266,141.3747,141.1476,141.1476,13161.0
2024-04-19 14:15:00,142.92,142.92,142.58,142.65,17280.0,141.1476,141.1476,140.8118,140.8809,17280.0
2024-04-19 14:20:00,142.69,142.82,142.45,142.81,17570.0,140.9204,141.0488,140.6834,141.0389,17570.0
2024-04-19 14:25:00,142.81,142.82,142.3,142.35,16545.0,141.0389,141.0488,140.5353,140.5846,16545.0
2024-04-19 14:30:00,142.3,142.45,142.03,142.22,19176.0,140.5353,140.6834,140.2686,140.4562,19176.0
2024-04-19 14:35:00,142.25,142.35,141.68,141.71,13422.0,140.4859,140.5846,139.9229,139.9526,13422.0
2024-04-19 14:40:00,141.72,141.91,141.65,141.74,17843.0,139.9624,140.1501,139.8933,139.9822,17843.0
2024-04-19 14:45:00,141.69,141.74,141.47,141.59,13746.0,139.9328,139.9822,139.7155,139.8341,13746.0
2024-04-19 14:50:00,141.62,141.89,141.47,141.74,24168.0,139.8637,140.1303,139.7155,139.9822,24168.0
2024-04-19 14:55:00,141.72,142.1,141.69,142.02,14291.0,139.9624,140.3377,139.9328,140.2587,14291.0
2024-04-19 15:00:00,141.93,141.94,141.78,141.87,12946.0,140.1698,140.1797,140.0217,140.1106,12946.0
2024-04-19 15:05:00,141.87,141.91,141.55,141.73,19709.0,140.1106,140.1501,139.7946,139.9723,19709.0
2024-04-19 15:10:00,141.69,142.09,141.66,142.07,18916.0,139.9328,140.3279,139.9032,140.3081,18916.0
2024-04-19 15:15:00,142.07,142.13,141.78,142.09,18847.0,140.3081,140.3674,140.0217,140.3279,18847.0
2024-04-19 15:20:00,142.09,142.23,141.87,141.91,29286.0,140.3279,140.4661,140.1106,140.1501,29286.0
2024-04-19 15:25:00,141.9,142.17,141.77,141.97,18354.0,140.1402,140.4069,140.0118,140.2093,18354.0
2024-04-19 15:30:00,141.99,142.07,141.89,141.91,13078.0,140.2291,140.3081,140.1303,140.1501,13078.0
2024-04-19 15:35:00,141.93,142.09,141.69,141.87,22042.0,140.1698,140.3279,139.9328,140.1106,22042.0
2024-04-19 15:40:00,141.86,141.9,141.58,141.83,39120.0,140.1007,140.1402,139.8242,140.0711,39120.0
2024-04-19 15:45:00,141.82,141.88,141.58,141.77,37669.0,140.0612,140.1205,139.8242,140.0118,37669.0
2024-04-19 15:50:00,141.77,142.18,141.72,142.14,79817.0,140.0118,140.4167,139.9624,140.3772,79817.0
2024-04-19 15:55:00,142.11,142.3,142.0,142.22,147113.0,140.3476,140.5353,140.239,140.4562,147113.0
2024-04-22 09:30:00,143.45,143.85,142.04,142.07,52850.0,141.671,142.066,140.2785,140.3081,52850.0
2024-04-22 09:35:00,142.14,143.04,141.83,143.01,16354.0,140.3772,141.2661,140.0711,141.2365,16354.0
2024-04-22 09:40:00,142.89,143.42,142.74,143.42,11191.0,141.1179,141.6414,140.9698,141.6414,11191.0
2024-04-22 09:45:00,143.31,143.5,143.22,143.36,6820.0,141.5327,141.7204,141.4438,141.5821,6820.0
2024-04-22 09:50:00,143.29,143.42,143.12,143.33,9070.0,141.513,141.6414,141.3451,141.5525,9070.0
2024-04-22 09:55:00,143.35,143.44,142.88,143.02,16666.0,141.5722,141.6611,141.1081,141.2463,16666.0
2024-04-22 10:00:00,143.04,143.13,142.81,143.09,20259.0,141.2661,141.355,141.0389,141.3155,20259.0
2024-04-22 10:05:00,143.11,143.11,142.75,142.75,7241.0,141.3352,141.3352,140.9797,140.9797,7241.0
2024-04-22 10:10:00,142.7,142.98,142.64,142.68,12513.0,140.9303,141.2068,140.871,140.9105,12513.0
2024-04-22 10:15:00,142.74,142.76,142.36,142.36,22739.0,140.9698,140.9896,140.5945,140.5945,22739.0
2024-04-22 10:20:00,142.38,142.44,142.05,142.22,22478.0,140.6143,140.6735,140.2884,140.4562,22478.0
2024-04-22 10:25:00,142.25,142.33,141.92,141.92,10780.0,140.4859,140.5649,140.16,140.16,10780.0
2024-04-22 10:30:00,141.97,142.49,141.96,142.31,12030.0,140.2093,140.7229,140.1995,140.5451,12030.0
2024-04-22 10:35:00,142.27,142.31,142.08,142.1,20530.0,140.5056,140.5451,140.318,140.3377,20530.0
2024-04-22 10:40:00,142.13,142.51,142.04,142.32,32098.0,140.3674,140.7427,140.2785,140.555,32098.0
2024-04-22 10:45:00,142.27,142.32,141.74,141.74,25356.0,140.5056,140.555,139.9822,139.9822,25356.0
2024-04-22 10:50:00,141.68,141.84,141.2,141.21,30719.0,139.9229,140.081,139.4489,139.4588,30719.0
2024-04-22 10:55:00,141.31,141.81,141.27,141.67,15708.0,139.5575,140.0513,139.518,139.9131,15708.0
2024-04-22 11:00:00,141.71,141.72,141.48,141.68,12392.0,139.9526,139.9624,139.7254,139.9229,12392.0
2024-04-22 11:05:00,141.74,142.05,141.72,141.94,21174.0,139.9822,140.2884,139.9624,140.1797,21174.0
2024-04-22 11:10:00,141.79,141.81,141.64,141.67,3725.0,140.0316,140.0513,139.8834,139.9131,3725.0
2024-04-22 11:15:00,141.73,141.91,141.65,141.66,8872.0,139.9723,140.1501,139.8933,139.9032,8872.0
2024-04-22 11:20:00,141.78,142.01,141.65,141.97,5085.0,140.0217,140.2489,139.8933,140.2093,5085.0
2024-04-22 11:25:00,142.0,142.0,141.86,141.88,2906.0,140.239,140.239,140.1007,140.1205,2906.0
2024-04-22 11:30:00,141.83,141.91,141.64,141.64,7503.0,140.0711,140.1501,139.8834,139.8834,7503.0
2024-04-22 11:35:00,141.65,141.87,141.64,141.77,5486.0,139.8933,140.1106,139.8834,140.0118,5486.0
2024-04-22 11:40:00,141.73,141.82,141.61,141.79,10983.0,139.9723,140.0612,139.8538,140.0316,10983.0
2024-04-22 11:45:00,141.84,142.22,141.84,142.02,5263.0,140.081,140.4562,140.081,140.2587,5263.0
2024-04-22 11:50:00,142.04,142.17,142.04,142.09,4576.0,140.2785,140.4069,140.2785,140.3279,4576.0
2024-04-22 11:55:00,142.09,142.22,142.08,142.08,2720.0,140.3279,140.4562,140.318,140.318,2720.0
2024-04-22 12:00:00,142.11,142.68,142.08,142.61,13371.0,140.3476,140.9105,140.318,140.8414,13371.0
2024-04-22 12:05:00,142.62,142.87,142.59,142.75,17380.0,140.8513,141.0982,140.8217,140.9797,17380.0
2024-04-22 12:10:00,142.8,143.22,142.78,143.18,15536.0,141.0291,141.4438,141.0093,141.4043,15536.0
2024-04-22 12:15:00,143.21,143.4,143.15,143.27,9591.0,141.434,141.6216,141.3747,141.4932,9591.0
2024-04-22 12:20:00,143.25,143.33,143.03,143.04,8573.0,141.4735,141.5525,141.2562,141.2661,8573.0
2024-04-22 12:25:00,143.04,143.24,143.02,143.12,23535.0,141.2661,141.4636,141.2463,141.3451,23535.0
2024-04-22 12:30:00,143.1,143.12,142.63,142.72,11255.0,141.3253,141.3451,140.8612,140.95,11255.0
2024-04-22 12:35:00,142.66,142.79,142.66,142.79,4580.0,140.8908,141.0192,140.8908,141.0192,4580.0
2024-04-22 12:40:00,142.79,142.79,142.7,142.79,6148.0,141.0192,141.0192,140.9303,141.0192,6148.0
2024-04-22 12:45:00,142.8,142.94,142.76,142.89,4271.0,141.0291,141.1673,140.9896,141.1179,4271.0
2024-04-22 12:50:00,142.93,142.96,142.75,142.82,6459.0,141.1574,141.1871,140.9797,141.0488,6459.0
2024-04-22 12:55:00,142.79,142.79,142.35,142.47,5835.0,141.0192,141.0192,140.5846,140.7031,5835.0
2024-04-22 13:00:00,142.58,142.74,142.4,142.69,12016.0,140.8118,140.9698,140.634,140.9204,12016.0
2024-04-22 13:05:00,142.77,142.85,142.71,142.83,5948.0,140.9994,141.0784,140.9402,141.0587,5948.0
2024-04-22 13:10:00,142.82,143.0,142.82,142.98,3610.0,141.0488,141.2266,141.0488,141.2068,3610.0
2024-04-22 13:15:00,143.02,143.02,142.78,142.87,9481.0,141.2463,141.2463,141.0093,141.0982,9481.0
2024-04-22 13:20:00,142.9,143.14,142.87,143.14,8409.0,141.1278,141.3648,141.0982,141.3648,8409.0
2024-04-22 13:25:00,143.15,143.45,143.15,143.45,6219.0,141.3747,141.671,141.3747,141.671,6219.0
2024-04-22 13:30:00,143.48,143.54,143.27,143.34,34809.0,141.7006,141.7599,141.4932,141.5624,34809.0
2024-04-22 13:35:00,143.26,143.34,143.19,143.34,4309.0,141.4833,141.5624,141.4142,141.5624,4309.0
2024-04-22 13:40:00,143.34,143.38,143.26,143.3,14586.0,141.5624,141.6019,141.4833,141.5229,14586.0
2024-04-22 13:45:00,143.31,143.48,143.28,143.48,7765.0,141.5327,141.7006,141.5031,141.7006,7765.0
2024-04-22 13:50:00,143.49,143.74,143.44,143.73,13327.0,141.7105,141.9574,141.6611,141.9475,13327.0
2024-04-22 13:55:00,143.76,143.78,143.6,143.6,7106.0,141.9771,141.9969,141.8191,141.8191,7106.0
2024-04-22 14:00:00,143.59,143.78,143.58,143.73,10150.0,141.8093,141.9969,141.7994,141.9475,10150.0
2024-04-22 14:05:00,143.78,143.92,143.73,143.83,9249.0,141.9969,142.1352,141.9475,142.0463,9249.0
2024-04-22 14:10:00,143.82,143.86,143.74,143.8,7744.0,142.0364,142.0759,141.9574,142.0167,7744.0
2024-04-22 14:15:00,143.83,143.85,143.77,143.81,6025.0,142.0463,142.066,141.987,142.0265,6025.0
2024-04-22 14:20:00,143.83,144.05,143.83,144.05,11001.0,142.0463,142.2636,142.0463,142.2636,11001.0
2024-04-22 14:25:00,144.06,144.19,144.03,144.04,6912.0,142.2734,142.4018,142.2438,142.2537,6912.0
2024-04-22 14:30:00,144.11,144.11,143.98,143.98,6686.0,142.3228,142.3228,142.1944,142.1944,6686.0
2024-04-22 14:35:00,143.97,144.14,143.89,143.89,7874.0,142.1845,142.3524,142.1055,142.1055,7874.0
2024-04-22 14:40:00,143.88,143.88,143.6,143.66,6504.0,142.0957,142.0957,141.8191,141.8784,6504.0
2024-04-22 14:45:00,143.66,143.75,143.61,143.75,6426.0,141.8784,141.9673,141.829,141.9673,6426.0
2024-04-22 14:50:00,143.69,143.69,143.49,143.56,6291.0,141.908,141.908,141.7105,141.7796,6291.0
2024-04-22 14:55:00,143.58,143.78,143.57,143.69,5951.0,141.7994,141.9969,141.7895,141.908,5951.0
2024-04-22 15:00:00,143.69,143.73,143.51,143.53,7660.0,141.908,141.9475,141.7302,141.75,7660.0
2024-04-22 15:05:00,143.53,143.72,143.38,143.67,16591.0,141.75,141.9376,141.6019,141.8883,16591.0
2024-04-22 15:10:00,143.67,143.7,143.56,143.61,5643.0,141.8883,141.9179,141.7796,141.829,5643.0
2024-04-22 15:15:00,143.62,143.62,143.52,143.54,9062.0,141.8389,141.8389,141.7401,141.7599,9062.0
2024-04-22 15:20:00,143.5,143.58,143.34,143.47,14492.0,141.7204,141.7994,141.5624,141.6907,14492.0
2024-04-22 15:25:00,143.47,143.65,143.43,143.61,8523.0,141.6907,141.8685,141.6512,141.829,8523.0
2024-04-22 15:30:00,143.6,143.66,143.38,143.42,12391.0,141.8191,141.8784,141.6019,141.6414,12391.0
2024-04-22 15:35:00,143.38,143.38,143.07,143.24,12733.0,141.6019,141.6019,141.2957,141.4636,12733.0
2024-04-22 15:40:00,143.22,143.39,143.09,143.36,24134.0,141.4438,141.6117,141.3155,141.5821,24134.0
2024-04-22 15:45:00,143.34,143.51,143.34,143.42,16368.0,141.5624,141.7302,141.5624,141.6414,16368.0
2024-04-22 15:50:00,143.39,143.39,143.09,143.14,30892.0,141.6117,141.6117,141.3155,141.3648,30892.0
2024-04-22 15:55:00,143.13,143.15,142.85,143.1,117433.0,141.355,141.3747,141.0784,141.3253,117433.0
2024-04-23 09:30:00,144.55,145.45,144.08,144.14,47500.0,142.7574,143.6462,142.2932,142.3524,47500.0
2024-04-23 09:35:00,144.32,144.32,143.47,144.1,18898.0,142.5302,142.5302,141.6907,142.3129,18898.0
2024-04-23 09:40:00,143.93,144.32,143.71,144.31,9615.0,142.145,142.5302,141.9278,142.5203,9615.0
2024-04-23 09:45:00,144.34,144.96,144.23,144.86,32131.0,142.55,143.1623,142.4413,143.0635,32131.0
2024-04-23 09:50:00,144.94,145.28,144.86,145.25,13324.0,143.1425,143.4783,143.0635,143.4487,13324.0
2024-04-23 09:55:00,145.27,146.01,145.27,146.01,13931.0,143.4684,144.1992,143.4684,144.1992,13931.0
2024-04-23 10:00:00,145.88,146.45,145.66,146.43,30444.0,144.0709,144.6338,143.8536,144.614,30444.0
2024-04-23 10:05:00,146.46,147.23,146.44,146.75,25883.0,144.6437,145.4041,144.6239,144.9301,25883.0
2024-04-23 10:10:00,146.66,147.16,146.55,147.16,14473.0,144.8412,145.335,144.7325,145.335,14473.0
2024-04-23 10:15:00,147.21,147.33,146.89,147.33,50301.0,145.3844,145.5029,145.0683,145.5029,50301.0
2024-04-23 10:20:00,147.31,147.51,147.17,147.3,22122.0,145.4831,145.6806,145.3449,145.4732,22122.0
2024-04-23 10:25:00,147.36,147.77,147.36,147.7,11558.0,145.5325,145.9374,145.5325,145.8683,11558.0
2024-04-23 10:30:00,147.74,148.15,147.73,147.87,31309.0,145.9078,146.3127,145.8979,146.0362,31309.0
2024-04-23 10:35:00,147.76,147.78,147.46,147.5,25353.0,145.9275,145.9473,145.6313,145.6708,25353.0
2024-04-23 10:40:00,147.46,147.54,147.01,147.1,16229.0,145.6313,145.7103,145.1868,145.2757,16229.0
2024-04-23 10:45:00,147.04,147.27,146.74,147.22,24291.0,145.2165,145.4436,144.9202,145.3942,24291.0
2024-04-23 10:50:00,147.24,147.57,147.14,147.57,4848.0,145.414,145.7399,145.3152,145.7399,4848.0
2024-04-23 10:55:00,147.55,147.87,147.54,147.65,9414.0,145.7201,146.0362,145.7103,145.8189,9414.0
2024-04-23 11:00:00,147.63,147.83,147.28,147.52,15534.0,145.7992,145.9967,145.4535,145.6905,15534.0
2024-04-23 11:05:00,147.52,147.7,147.45,147.51,7979.0,145.6905,145.8683,145.6214,145.6806,7979.0
2024-04-23 11:10:00,147.52,148.22,147.52,148.22,6768.0,145.6905,146.3818,145.6905,146.3818,6768.0
2024-04-23 11:15:00,148.25,148.35,148.13,148.29,8878.0,146.4115,146.5102,146.293,146.451,8878.0
2024-04-23 11:20:00,148.26,148.38,148.17,148.18,9166.0,146.4213,146.5399,146.3325,146.3423,9166.0
2024-04-23 11:25:00,148.2,148.28,147.87,147.91,11078.0,146.3621,146.4411,146.0362,146.0757,11078.0
2024-04-23 11:30:00,147.88,147.91,147.47,147.68,10082.0,146.0461,146.0757,145.6411,145.8485,10082.0
2024-04-23 11:35:00,147.68,148.07,147.67,147.97,11712.0,145.8485,146.2337,145.8387,146.1349,11712.0
2024-04-23 11:40:00,148.07,148.2,147.95,148.1,5971.0,146.2337,146.3621,146.1152,146.2633,5971.0
2024-04-23 11:45:00,148.09,148.3,147.96,148.08,13123.0,146.2534,146.4608,146.1251,146.2436,13123.0
2024-04-23 11:50:00,148.08,148.13,147.89,148.11,4533.0,146.2436,146.293,146.0559,146.2732,4533.0
2024-04-23 11:55:00,148.11,148.12,147.88,147.89,4607.0,146.2732,146.2831,146.0461,146.0559,4607.0
2024-04-23 12:00:00,147.91,147.91,147.72,147.86,13490.0,146.0757,146.0757,145.888,146.0263,13490.0
2024-04-23 12:05:00,147.84,148.0,147.76,148.0,2700.0,146.0066,146.1646,145.9275,146.1646,2700.0
2024-04-23 12:10:00,148.03,148.03,147.8,147.84,6232.0,146.1942,146.1942,145.967,146.0066,6232.0
2024-04-23 12:15:00,147.89,148.15,147.83,148.06,8131.0,146.0559,146.3127,145.9967,146.2238,8131.0
2024-04-23 12:20:00,148.11,148.22,148.11,148.18,1250.0,146.2732,146.3818,146.2732,146.3423,1250.0
2024-04-23 12:25:00,148.23,148.4,148.21,148.37,11664.0,146.3917,146.5596,146.372,146.53,11664.0
2024-04-23 12:30:00,148.37,148.56,148.32,148.51,13451.0,146.53,146.7176,146.4806,146.6682,13451.0
2024-04-23 12:35:00,148.47,148.8,148.42,148.69,14606.0,146.6287,146.9546,146.5794,146.846,14606.0
2024-04-23 12:40:00,148.7,149.02,148.7,148.86,23717.0,146.8559,147.1719,146.8559,147.0139,23717.0
2024-04-23 12:45:00,148.86,149.02,148.74,148.96,47820.0,147.0139,147.1719,146.8954,147.1127,47820.0
2024-04-23 12:50:00,148.96,149.05,148.84,148.91,36199.0,147.1127,147.2015,146.9941,147.0633,36199.0
2024-04-23 12:55:00,148.91,149.15,148.74,148.99,22330.0,147.0633,147.3003,146.8954,147.1423,22330.0
2024-04-23 13:00:00,148.96,149.03,148.77,148.97,21690.0,147.1127,147.1818,146.925,147.1225,21690.0
2024-04-23 13:05:00,148.94,148.95,148.67,148.67,11713.0,147.0929,147.1028,146.8263,146.8263,11713.0
2024-04-23 13:10:00,148.67,148.67,148.38,148.44,7380.0,146.8263,146.8263,146.5399,146.5991,7380.0
2024-04-23 13:15:00,148.37,148.39,148.06,148.14,5028.0,146.53,146.5497,146.2238,146.3028,5028.0
2024-04-23 13:20:00,148.21,148.37,148.18,148.25,13662.0,146.372,146.53,146.3423,146.4115,13662.0
2024-04-23 13:25:00,148.22,148.25,148.17,148.25,5300.0,146.3818,146.4115,146.3325,146.4115,5300.0
2024-04-23 13:30:00,148.22,148.28,148.16,148.16,3927.0,146.3818,146.4411,146.3226,146.3226,3927.0
2024-04-23 13:35:00,148.17,148.38,148.07,148.38,5978.0,146.3325,146.5399,146.2337,146.5399,5978.0
2024-04-23 13:40:00,148.34,148.52,148.34,148.52,8150.0,146.5003,146.6781,146.5003,146.6781,8150.0
2024-04-23 13:45:00,148.56,148.68,148.53,148.62,11128.0,146.7176,146.8361,146.688,146.7769,11128.0
2024-04-23 13:50:00,148.67,148.77,148.38,148.55,17953.0,146.8263,146.925,146.5399,146.7077,17953.0
2024-04-23 13:55:00,148.62,148.71,148.56,148.59,5272.0,146.7769,146.8658,146.7176,146.7472,5272.0
2024-04-23 14:00:00,148.57,148.61,148.29,148.29,20823.0,146.7275,146.767,146.451,146.451,20823.0
2024-04-23 14:05:00,148.29,148.47,148.2,148.36,8933.0,146.451,146.6287,146.3621,146.5201,8933.0
2024-04-23 14:10:00,148.34,148.43,148.29,148.31,7643.0,146.5003,146.5892,146.451,146.4707,7643.0
2024-04-23 14:15:00,148.31,148.55,148.31,148.5,3542.0,146.4707,146.7077,146.4707,146.6584,3542.0
2024-04-23 14:20:00,148.5,148.64,148.48,148.53,4919.0,146.6584,146.7966,146.6386,146.688,4919.0
2024-04-23 14:25:00,148.58,148.58,148.38,148.38,7537.0,146.7374,146.7374,146.5399,146.5399,7537.0
2024-04-23 14:30:00,148.36,148.36,148.25,148.29,3476.0,146.5201,146.5201,146.4115,146.451,3476.0
2024-04-23 14:35:00,148.27,148.33,148.22,148.32,9214.0,146.4312,146.4905,146.3818,146.4806,9214.0
2024-04-23 14:40:00,148.34,148.39,148.21,148.38,5430.0,146.5003,146.5497,146.372,146.5399,5430.0
2024-04-23 14:45:00,148.35,148.41,148.2,148.36,6134.0,146.5102,146.5695,146.3621,146.5201,6134.0
2024-04-23 14:50:00,148.4,148.42,148.31,148.36,5939.0,146.5596,146.5794,146.4707,146.5201,5939.0
2024-04-23 14:55:00,148.38,148.65,148.38,148.65,5515.0,146.5399,146.8065,146.5399,146.8065,5515.0
2024-04-23 15:00:00,148.63,148.63,148.31,148.34,6676.0,146.7868,146.7868,146.4707,146.5003,6676.0
2024-04-23 15:05:00,148.35,148.42,148.23,148.37,7451.0,146.5102,146.5794,146.3917,146.53,7451.0
2024-04-23 15:10:00,148.35,148.47,148.34,148.36,6738.0,146.5102,146.6287,146.5003,146.5201,6738.0
2024-04-23 15:15:00,148.38,148.65,148.35,148.63,16700.0,146.5399,146.8065,146.5102,146.7868,16700.0
2024-04-23 15:20:00,148.6,148.61,148.49,148.49,8418.0,146.7571,146.767,146.6485,146.6485,8418.0
2024-04-23 15:25:00,148.49,148.5,148.25,148.31,11952.0,146.6485,146.6584,146.4115,146.4707,11952.0
2024-04-23 15:30:00,148.24,148.24,148.07,148.16,8790.0,146.4016,146.4016,146.2337,146.3226,8790.0
2024-04-23 15:35:00,148.11,148.29,148.07,148.29,10806.0,146.2732,146.451,146.2337,146.451,10806.0
2024-04-23 15:40:00,148.32,148.54,148.24,148.44,22637.0,146.4806,146.6979,146.4016,146.5991,22637.0
2024-04-23 15:45:00,148.42,148.44,148.21,148.24,18109.0,146.5794,146.5991,146.372,146.4016,18109.0
2024-04-23 15:50:00,148.24,148.39,148.04,148.34,40560.0,146.4016,146.5497,146.2041,146.5003,40560.0
2024-04-23 15:55:00,148.32,148.38,147.93,148.09,94579.0,146.4806,146.5399,146.0954,146.2534,94579.0
2024-04-24 09:30:00,147.61,148.46,147.53,148.46,35814.0,145.7794,146.6189,145.7004,146.6189,35814.0
2024-04-24 09:35:00,148.64,149.86,148.57,149.73,15027.0,146.7966,148.0015,146.7275,147.8731,15027.0
2024-04-24 09:40:00,149.83,149.95,149.48,149.49,10888.0,147.9719,148.0904,147.6262,147.6361,10888.0
2024-04-24 09:45:00,149.42,149.5,148.83,148.83,14040.0,147.567,147.646,146.9843,146.9843,14040.0
2024-04-24 09:50:00,148.88,149.16,148.7,148.86,8486.0,147.0337,147.3102,146.8559,147.0139,8486.0
2024-04-24 09:55:00,148.78,148.79,148.0,148.0,10179.0,146.9349,146.9448,146.1646,146.1646,10179.0
2024-04-24 10:00:00,148.09,148.21,147.84,147.86,11733.0,146.2534,146.372,146.0066,146.0263,11733.0
2024-04-24 10:05:00,147.86,148.25,147.8,148.15,19934.0,146.0263,146.4115,145.967,146.3127,19934.0
2024-04-24 10:10:00,148.21,148.21,147.38,147.46,10103.0,146.372,146.372,145.5523,145.6313,10103.0
2024-04-24 10:15:00,147.41,147.43,147.01,147.22,14685.0,145.5819,145.6016,145.1868,145.3942,14685.0
2024-04-24 10:20:00,147.22,147.35,147.02,147.14,18935.0,145.3942,145.5226,145.1967,145.3152,18935.0
2024-04-24 10:25:00,146.97,147.15,146.66,146.68,10923.0,145.1473,145.3251,144.8412,144.8609,10923.0
2024-04-24 10:30:00,146.67,146.79,146.12,146.28,14693.0,144.8511,144.9696,144.3079,144.4659,14693.0
2024-04-24 10:35:00,146.25,146.43,145.97,146.02,25011.0,144.4363,144.614,144.1597,144.2091,25011.0
2024-04-24 10:40:00,145.97,146.05,145.7,145.83,18134.0,144.1597,144.2387,143.8931,144.0215,18134.0
2024-04-24 10:45:00,145.8,146.04,145.69,145.92,9917.0,143.9918,144.2289,143.8832,144.1104,9917.0
2024-04-24 10:50:00,145.95,146.22,145.79,146.22,8901.0,144.14,144.4066,143.982,144.4066,8901.0
2024-04-24 10:55:00,146.23,146.44,146.14,146.24,9069.0,144.4165,144.6239,144.3276,144.4264,9069.0
2024-04-24 11:00:00,146.29,146.42,146.07,146.15,7168.0,144.4758,144.6042,144.2585,144.3375,7168.0
2024-04-24 11:05:00,146.18,146.2,145.95,146.02,7505.0,144.3671,144.3869,144.14,144.2091,7505.0
2024-04-24 11:10:00,146.0,146.05,145.88,145.9,7110.0,144.1894,144.2387,144.0709,144.0906,7110.0
2024-04-24 11:15:00,145.9,145.93,145.72,145.74,4418.0,144.0906,144.1202,143.9128,143.9326,4418.0
2024-04-24 11:20:00,145.76,145.83,145.5,145.83,6595.0,143.9523,144.0215,143.6956,144.0215,6595.0
2024-04-24 11:25:00,145.83,146.11,145.79,145.96,12611.0,144.0215,144.298,143.982,144.1499,12611.0
2024-04-24 11:30:00,145.91,146.15,145.9,146.14,9454.0,144.1005,144.3375,144.0906,144.3276,9454.0
2024-04-24 11:35:00,146.19,146.19,145.93,145.93,5258.0,144.377,144.377,144.1202,144.1202,5258.0
2024-04-24 11:40:00,146.0,146.0,145.43,145.5,18349.0,144.1894,144.1894,143.6264,143.6956,18349.0
2024-04-24 11:45:00,145.36,145.56,145.2,145.52,8158.0,143.5573,143.7548,143.3993,143.7153,8158.0
2024-04-24 11:50:00,145.51,145.56,145.35,145.54,6568.0,143.7054,143.7548,143.5474,143.7351,6568.0
2024-04-24 11:55:00,145.48,145.51,145.37,145.46,1995.0,143.6758,143.7054,143.5672,143.6561,1995.0
2024-04-24 12:00:00,145.46,145.68,145.46,145.62,3689.0,143.6561,143.8733,143.6561,143.8141,3689.0
2024-04-24 12:05:00,145.56,145.61,145.32,145.34,7868.0,143.7548,143.8042,143.5178,143.5376,7868.0
2024-04-24 12:10:00,145.3,145.52,145.15,145.52,15436.0,143.4981,143.7153,143.3499,143.7153,15436.0
2024-04-24 12:15:00,145.52,145.59,145.43,145.43,5744.0,143.7153,143.7845,143.6264,143.6264,5744.0
2024-04-24 12:20:00,145.5,145.61,145.33,145.37,2907.0,143.6956,143.8042,143.5277,143.5672,2907.0
2024-04-24 12:25:00,145.49,145.54,145.3,145.3,5237.0,143.6857,143.7351,143.4981,143.4981,5237.0
2024-04-24 12:30:00,145.29,145.29,144.99,145.03,3567.0,143.4882,143.4882,143.1919,143.2314,3567.0
2024-04-24 12:35:00,145.03,145.17,145.01,145.17,4812.0,143.2314,143.3697,143.2116,143.3697,4812.0
2024-04-24 12:40:00,145.2,145.28,145.15,145.28,2864.0,143.3993,143.4783,143.3499,143.4783,2864.0
2024-04-24 12:45:00,145.28,145.28,145.06,145.18,3941.0,143.4783,143.4783,143.261,143.3795,3941.0
2024-04-24 12:50:00,145.14,145.38,145.14,145.38,3147.0,143.34,143.5771,143.34,143.5771,3147.0
2024-04-24 12:55:00,145.37,145.63,145.37,145.58,3327.0,143.5672,143.824,143.5672,143.7746,3327.0
2024-04-24 13:00:00,145.64,145.71,145.38,145.39,4946.0,143.8338,143.903,143.5771,143.5869,4946.0
2024-04-24 13:05:00,145.37,145.41,145.25,145.28,4894.0,143.5672,143.6067,143.4487,143.4783,4894.0
2024-04-24 13:10:00,145.3,145.55,145.29,145.42,3353.0,143.4981,143.7449,143.4882,143.6166,3353.0
2024-04-24 13:15:00,145.38,145.57,145.38,145.56,4291.0,143.5771,143.7647,143.5771,143.7548,4291.0
2024-04-24 13:20:00,145.51,145.66,145.46,145.61,3520.0,143.7054,143.8536,143.6561,143.8042,3520.0
2024-04-24 13:25:00,145.66,145.74,145.63,145.71,3776.0,143.8536,143.9326,143.824,143.903,3776.0
2024-04-24 13:30:00,145.73,145.89,145.73,145.86,3988.0,143.9227,144.0807,143.9227,144.0511,3988.0
2024-04-24 13:35:00,145.84,146.07,145.78,145.92,5168.0,144.0314,144.2585,143.9721,144.1104,5168.0
2024-04-24 13:40:00,145.98,146.03,145.8,145.87,4058.0,144.1696,144.219,143.9918,144.061,4058.0
2024-04-24 13:45:00,145.95,146.14,145.94,146.07,9549.0,144.14,144.3276,144.1301,144.2585,9549.0
2024-04-24 13:50:00,146.09,146.1,145.9,145.98,5026.0,144.2783,144.2881,144.0906,144.1696,5026.0
2024-04-24 13:55:00,146.03,146.13,146.01,146.05,4696.0,144.219,144.3178,144.1992,144.2387,4696.0
2024-04-24 14:00:00,146.07,146.09,145.78,145.81,5132.0,144.2585,144.2783,143.9721,144.0017,5132.0
2024-04-24 14:05:00,145.78,145.93,145.65,145.81,9808.0,143.9721,144.1202,143.8437,144.0017,9808.0
2024-04-24 14:10:00,145.81,145.82,145.51,145.51,5907.0,144.0017,144.0116,143.7054,143.7054,5907.0
2024-04-24 14:15:00,145.58,145.64,145.47,145.5,6488.0,143.7746,143.8338,143.6659,143.6956,6488.0
2024-04-24 14:20:00,145.46,145.63,145.46,145.57,11568.0,143.6561,143.824,143.6561,143.7647,11568.0
2024-04-24 14:25:00,145.6,145.72,145.44,145.53,11954.0,143.7943,143.9128,143.6363,143.7252,11954.0
2024-04-24 14:30:00,145.5,145.51,145.32,145.41,8696.0,143.6956,143.7054,143.5178,143.6067,8696.0
2024-04-24 14:35:00,145.37,145.58,145.37,145.58,3251.0,143.5672,143.7746,143.5672,143.7746,3251.0
2024-04-24 14:40:00,145.51,145.7,145.51,145.7,3188.0,143.7054,143.8931,143.7054,143.8931,3188.0
2024-04-24 14:45:00,145.73,145.87,145.69,145.73,5056.0,143.9227,144.061,143.8832,143.9227,5056.0
2024-04-24 14:50:00,145.78,145.84,145.65,145.75,4638.0,143.9721,144.0314,143.8437,143.9425,4638.0
2024-04-24 14:55:00,145.75,145.83,145.67,145.72,5018.0,143.9425,144.0215,143.8635,143.9128,5018.0
2024-04-24 15:00:00,145.77,145.92,145.71,145.71,3974.0,143.9622,144.1104,143.903,143.903,3974.0
2024-04-24 15:05:00,145.78,146.0,145.69,146.0,7097.0,143.9721,144.1894,143.8832,144.1894,7097.0
2024-04-24 15:10:00,145.98,146.09,145.96,146.08,3955.0,144.1696,144.2783,144.1499,144.2684,3955.0
2024-04-24 15:15:00,146.05,146.14,145.99,146.11,7084.0,144.2387,144.3276,144.1795,144.298,7084.0
2024-04-24 15:20:00,146.13,146.3,146.06,146.27,6885.0,144.3178,144.4856,144.2486,144.456,6885.0
2024-04-24 15:25:00,146.26,146.44,146.26,146.36,8108.0,144.4461,144.6239,144.4461,144.5449,8108.0
2024-04-24 15:30:00,146.34,146.48,146.26,146.34,7483.0,144.5252,144.6634,144.4461,144.5252,7483.0
2024-04-24 15:35:00,146.28,146.3,146.13,146.22,37415.0,144.4659,144.4856,144.3178,144.4066,37415.0
2024-04-24 15:40:00,146.25,146.25,146.05,146.08,10953.0,144.4363,144.4363,144.2387,144.2684,10953.0
2024-04-24 15:45:00,146.1,146.36,145.99,146.25,13535.0,144.2881,144.5449,144.1795,144.4363,13535.0
2024-04-24 15:50:00,146.22,146.35,146.07,146.35,31049.0,144.4066,144.535,144.2585,144.535,31049.0
2024-04-24 15:55:00,146.34,146.37,145.91,146.09,130572.0,144.5252,144.5548,144.1005,144.2783,130572.0
2024-04-25 09:30:00,142.88,143.2,141.48,141.53,57711.0,141.1081,141.4241,139.7254,139.7748,57711.0
2024-04-25 09:35:00,141.69,142.03,141.15,141.59,69405.0,139.9328,140.2686,139.3995,139.8341,69405.0
2024-04-25 09:40:00,141.56,141.91,141.12,141.78,34636.0,139.8044,140.1501,139.3699,140.0217,34636.0
2024-04-25 09:45:00,141.88,142.24,140.85,141.23,42126.0,140.1205,140.476,139.1032,139.4785,42126.0
2024-04-25 09:50:00,141.24,141.7,140.98,141.12,20809.0,139.4884,139.9427,139.2316,139.3699,20809.0
2024-04-25 09:55:00,141.08,141.39,140.71,140.86,58567.0,139.3304,139.6365,138.965,139.1131,58567.0
2024-04-25 10:00:00,140.75,140.85,140.1,140.11,70774.0,139.0045,139.1032,138.3625,138.3724,70774.0
2024-04-25 10:05:00,140.07,141.18,140.0,141.18,55173.0,138.3329,139.4291,138.2638,139.4291,55173.0
2024-04-25 10:10:00,141.11,141.32,140.7,140.97,51878.0,139.36,139.5674,138.9551,139.2217,51878.0
2024-04-25 10:15:00,141.02,141.48,140.77,141.35,30248.0,139.2711,139.7254,139.0242,139.597,30248.0
2024-04-25 10:20:00,141.34,141.45,141.14,141.32,12541.0,139.5872,139.6958,139.3896,139.5674,12541.0
2024-04-25 10:25:00,141.33,141.64,141.17,141.3,10438.0,139.5773,139.8834,139.4193,139.5477,10438.0
2024-04-25 10:30:00,141.3,141.76,141.06,141.57,16832.0,139.5477,140.002,139.3106,139.8143,16832.0
2024-04-25 10:35:00,141.48,141.6,141.26,141.6,26433.0,139.7254,139.8439,139.5082,139.8439,26433.0
2024-04-25 10:40:00,141.65,142.39,141.56,142.34,12962.0,139.8933,140.6241,139.8044,140.5748,12962.0
2024-04-25 10:45:00,142.38,142.51,142.2,142.46,11480.0,140.6143,140.7427,140.4365,140.6933,11480.0
2024-04-25 10:50:00,142.52,142.52,142.04,142.12,16796.0,140.7525,140.7525,140.2785,140.3575,16796.0
2024-04-25 10:55:00,142.0,142.24,141.74,142.24,29340.0,140.239,140.476,139.9822,140.476,29340.0
2024-04-25 11:00:00,142.31,142.64,142.27,142.58,8562.0,140.5451,140.871,140.5056,140.8118,8562.0
2024-04-25 11:05:00,142.49,142.64,142.39,142.45,9001.0,140.7229,140.871,140.6241,140.6834,9001.0
2024-04-25 11:10:00,142.46,142.5,142.31,142.37,10787.0,140.6933,140.7328,140.5451,140.6044,10787.0
2024-04-25 11:15:00,142.33,142.63,142.26,142.63,6438.0,140.5649,140.8612,140.4958,140.8612,6438.0
2024-04-25 11:20:00,142.54,142.86,142.52,142.85,6813.0,140.7723,141.0883,140.7525,141.0784,6813.0
2024-04-25 11:25:00,142.78,143.09,142.78,143.09,13368.0,141.0093,141.3155,141.0093,141.3155,13368.0
2024-04-25 11:30:00,143.09,143.11,142.85,143.04,16083.0,141.3155,141.3352,141.0784,141.2661,16083.0
2024-04-25 11:35:00,143.06,143.14,142.87,142.9,12204.0,141.2858,141.3648,141.0982,141.1278,12204.0
2024-04-25 11:40:00,142.95,142.95,142.63,142.88,6788.0,141.1772,141.1772,140.8612,141.1081,6788.0
2024-04-25 11:45:00,142.83,142.88,142.62,142.72,5510.0,141.0587,141.1081,140.8513,140.95,5510.0
2024-04-25 11:50:00,142.68,142.85,142.68,142.78,3658.0,140.9105,141.0784,140.9105,141.0093,3658.0
2024-04-25 11:55:00,142.73,143.01,142.61,142.98,8123.0,140.9599,141.2365,140.8414,141.2068,8123.0
2024-04-25 12:00:00,142.99,143.26,142.89,143.17,4184.0,141.2167,141.4833,141.1179,141.3945,4184.0
2024-04-25 12:05:00,143.2,143.46,143.2,143.38,5553.0,141.4241,141.6809,141.4241,141.6019,5553.0
2024-04-25 12:10:00,143.39,143.46,143.1,143.11,11926.0,141.6117,141.6809,141.3253,141.3352,11926.0
2024-04-25 12:15:00,143.2,143.44,143.2,143.44,2207.0,141.4241,141.6611,141.4241,141.6611,2207.0
2024-04-25 12:20:00,143.25,143.65,143.23,143.54,4299.0,141.4735,141.8685,141.4537,141.7599,4299.0
2024-04-25 12:25:00,143.61,143.67,143.59,143.64,2964.0,141.829,141.8883,141.8093,141.8586,2964.0
2024-04-25 12:30:00,143.61,143.69,143.47,143.69,5347.0,141.829,141.908,141.6907,141.908,5347.0
2024-04-25 12:35:00,143.71,143.71,143.4,143.5,4541.0,141.9278,141.9278,141.6216,141.7204,4541.0
2024-04-25 12:40:00,143.48,143.68,143.42,143.68,4670.0,141.7006,141.8981,141.6414,141.8981,4670.0
2024-04-25 12:45:00,143.67,143.67,143.57,143.66,1859.0,141.8883,141.8883,141.7895,141.8784,1859.0
2024-04-25 12:50:00,143.61,143.72,143.47,143.7,8411.0,141.829,141.9376,141.6907,141.9179,8411.0
2024-04-25 12:55:00,143.72,143.98,143.71,143.87,5023.0,141.9376,142.1944,141.9278,142.0858,5023.0
2024-04-25 13:00:00,143.89,144.1,143.81,144.03,5503.0,142.1055,142.3129,142.0265,142.2438,5503.0
2024-04-25 13:05:00,143.97,144.1,143.88,143.93,11578.0,142.1845,142.3129,142.0957,142.145,11578.0
2024-04-25 13:10:00,143.88,143.88,143.66,143.8,5756.0,142.0957,142.0957,141.8784,142.0167,5756.0
2024-04-25 13:15:00,143.82,143.87,143.75,143.85,4232.0,142.0364,142.0858,141.9673,142.066,4232.0
2024-04-25 13:20:00,143.81,143.83,143.62,143.71,4944.0,142.0265,142.0463,141.8389,141.9278,4944.0
2024-04-25 13:25:00,143.74,144.03,143.74,144.03,2793.0,141.9574,142.2438,141.9574,142.2438,2793.0
2024-04-25 13:30:00,143.9,144.09,143.9,143.91,4402.0,142.1154,142.3031,142.1154,142.1253,4402.0
2024-04-25 13:35:00,143.96,144.2,143.95,144.19,3518.0,142.1747,142.4117,142.1648,142.4018,3518.0
2024-04-25 13:40:00,144.27,144.27,144.04,144.22,5590.0,142.4808,142.4808,142.2537,142.4314,5590.0
2024-04-25 13:45:00,144.14,144.42,144.14,144.38,8371.0,142.3524,142.629,142.3524,142.5895,8371.0
2024-04-25 13:50:00,144.36,144.57,144.36,144.56,4774.0,142.5697,142.7771,142.5697,142.7672,4774.0
2024-04-25 13:55:00,144.52,144.52,144.3,144.33,2729.0,142.7277,142.7277,142.5105,142.5401,2729.0
2024-04-25 14:00:00,144.35,144.38,144.15,144.21,6710.0,142.5598,142.5895,142.3623,142.4216,6710.0
2024-04-25 14:05:00,144.19,144.32,144.16,144.27,3985.0,142.4018,142.5302,142.3722,142.4808,3985.0
2024-04-25 14:10:00,144.26,144.27,144.14,144.14,4219.0,142.4709,142.4808,142.3524,142.3524,4219.0
2024-04-25 14:15:00,144.19,144.35,144.19,144.34,4587.0,142.4018,142.5598,142.4018,142.55,4587.0
2024-04-25 14:20:00,144.38,144.42,144.34,144.42,2973.0,142.5895,142.629,142.55,142.629,2973.0
2024-04-25 14:25:00,144.35,144.56,144.11,144.11,8480.0,142.5598,142.7672,142.3228,142.3228,8480.0
2024-04-25 14:30:00,144.18,144.61,144.17,144.43,4531.0,142.3919,142.8166,142.3821,142.6388,4531.0
2024-04-25 14:35:00,144.48,144.53,144.29,144.44,3087.0,142.6882,142.7376,142.5006,142.6487,3087.0
2024-04-25 14:40:00,144.43,144.47,144.28,144.36,8742.0,142.6388,142.6783,142.4907,142.5697,8742.0
2024-04-25 14:45:00,144.39,144.42,144.27,144.34,3201.0,142.5993,142.629,142.4808,142.55,3201.0
2024-04-25 14:50:00,144.33,144.41,144.22,144.41,12241.0,142.5401,142.6191,142.4314,142.6191,12241.0
2024-04-25 14:55:00,144.46,144.63,144.32,144.61,7069.0,142.6685,142.8364,142.5302,142.8166,7069.0
2024-04-25 15:00:00,144.65,144.75,144.6,144.74,9138.0,142.8561,142.9549,142.8067,142.945,9138.0
2024-04-25 15:05:00,144.72,144.83,144.57,144.65,6057.0,142.9252,143.0339,142.7771,142.8561,6057.0
2024-04-25 15:10:00,144.71,144.71,144.52,144.64,10269.0,142.9154,142.9154,142.7277,142.8462,10269.0
2024-04-25 15:15:00,144.67,144.69,144.44,144.65,14494.0,142.8759,142.8956,142.6487,142.8561,14494.0
2024-04-25 15:20:00,144.63,144.74,144.56,144.57,10842.0,142.8364,142.945,142.7672,142.7771,10842.0
2024-04-25 15:25:00,144.59,144.69,144.51,144.67,11679.0,142.7969,142.8956,142.7178,142.8759,11679.0
2024-04-25 15:30:00,144.67,144.71,144.46,144.5,14129.0,142.8759,142.9154,142.6685,142.708,14129.0
2024-04-25 15:35:00,144.48,144.55,144.4,144.47,13576.0,142.6882,142.7574,142.6092,142.6783,13576.0
2024-04-25 15:40:00,144.51,144.58,144.25,144.43,16939.0,142.7178,142.787,142.4611,142.6388,16939.0
2024-04-25 15:45:00,144.42,144.51,144.19,144.19,17568.0,142.629,142.7178,142.4018,142.4018,17568.0
2024-04-25 15:50:00,144.21,144.45,144.07,144.28,30042.0,142.4216,142.6586,142.2833,142.4907,30042.0
2024-04-25 15:55:00,144.26,144.34,144.1,144.2,122567.0,142.4709,142.55,142.3129,142.4117,122567.0
2024-04-26 09:30:00,144.93,145.67,144.74,145.67,37703.0,143.1326,143.8635,142.945,143.8635,37703.0
2024-04-26 09:35:00,145.56,146.03,145.37,145.71,18796.0,143.7548,144.219,143.5672,143.903,18796.0
2024-04-26 09:40:00,145.72,146.43,145.63,146.43,48043.0,143.9128,144.614,143.824,144.614,48043.0
2024-04-26 09:45:00,146.38,146.89,146.34,146.5,29385.0,144.5647,145.0683,144.5252,144.6832,29385.0
2024-04-26 09:50:00,146.5,146.8,146.24,146.73,20994.0,144.6832,144.9794,144.4264,144.9103,20994.0
2024-04-26 09:55:00,146.74,147.13,146.74,147.01,24864.0,144.9202,145.3054,144.9202,145.1868,24864.0
2024-04-26 10:00:00,147.07,147.43,146.95,147.39,13425.0,145.2461,145.6016,145.1276,145.5621,13425.0
2024-04-26 10:05:00,147.48,147.68,147.23,147.42,24178.0,145.651,145.8485,145.4041,145.5918,24178.0
2024-04-26 10:10:00,147.52,147.85,147.42,147.78,37258.0,145.6905,146.0164,145.5918,145.9473,37258.0
2024-04-26 10:15:00,147.78,147.8,147.13,147.22,43493.0,145.9473,145.967,145.3054,145.3942,43493.0
2024-04-26 10:20:00,147.29,147.36,146.99,147.05,26967.0,145.4634,145.5325,145.1671,145.2263,26967.0
2024-04-26 10:25:00,147.09,147.19,146.75,146.84,12066.0,145.2659,145.3646,144.9301,145.019,12066.0
2024-04-26 10:30:00,146.77,147.17,146.69,147.06,14234.0,144.9498,145.3449,144.8708,145.2362,14234.0
2024-04-26 10:35:00,147.01,147.01,146.6,146.62,7295.0,145.1868,145.1868,144.7819,144.8017,7295.0
2024-04-26 10:40:00,146.69,146.76,146.07,146.19,13977.0,144.8708,144.9399,144.2585,144.377,13977.0
2024-04-26 10:45:00,146.2,146.4,146.08,146.17,25057.0,144.3869,144.5844,144.2684,144.3573,25057.0
2024-04-26 10:50:00,146.13,146.13,145.81,146.01,40532.0,144.3178,144.3178,144.0017,144.1992,40532.0
2024-04-26 10:55:00,146.01,146.13,145.75,145.84,13217.0,144.1992,144.3178,143.9425,144.0314,13217.0
2024-04-26 11:00:00,145.8,146.27,145.8,145.98,16566.0,143.9918,144.456,143.9918,144.1696,16566.0
2024-04-26 11:05:00,146.01,146.07,145.75,145.75,10245.0,144.1992,144.2585,143.9425,143.9425,10245.0
2024-04-26 11:10:00,145.76,145.76,145.28,145.33,12035.0,143.9523,143.9523,143.4783,143.5277,12035.0
2024-04-26 11:15:00,145.29,145.63,145.24,145.47,20544.0,143.4882,143.824,143.4388,143.6659,20544.0
2024-04-26 11:20:00,145.53,145.55,145.32,145.47,7394.0,143.7252,143.7449,143.5178,143.6659,7394.0
2024-04-26 11:25:00,145.53,145.76,145.42,145.71,6521.0,143.7252,143.9523,143.6166,143.903,6521.0
2024-04-26 11:30:00,145.8,145.9,145.57,145.64,9845.0,143.9918,144.0906,143.7647,143.8338,9845.0
2024-04-26 11:35:00,145.57,145.65,145.47,145.64,7389.0,143.7647,143.8437,143.6659,143.8338,7389.0
2024-04-26 11:40:00,145.62,145.78,145.46,145.73,6412.0,143.8141,143.9721,143.6561,143.9227,6412.0
2024-04-26 11:45:00,145.7,145.74,145.53,145.69,6484.0,143.8931,143.9326,143.7252,143.8832,6484.0
2024-04-26 11:50:00,145.69,145.83,145.64,145.77,7315.0,143.8832,144.0215,143.8338,143.9622,7315.0
2024-04-26 11:55:00,145.82,145.9,145.68,145.78,6785.0,144.0116,144.0906,143.8733,143.9721,6785.0
2024-04-26 12:00:00,145.74,145.79,145.66,145.76,4887.0,143.9326,143.982,143.8536,143.9523,4887.0
2024-04-26 12:05:00,145.72,145.85,145.69,145.81,3715.0,143.9128,144.0412,143.8832,144.0017,3715.0
2024-04-26 12:10:00,145.81,146.03,145.72,146.03,11153.0,144.0017,144.219,143.9128,144.219,11153.0
2024-04-26 12:15:00,145.91,145.95,145.81,145.9,3423.0,144.1005,144.14,144.0017,144.0906,3423.0
2024-04-26 12:20:00,145.85,146.08,145.82,145.96,7560.0,144.0412,144.2684,144.0116,144.1499,7560.0
2024-04-26 12:25:00,146.03,146.03,145.77,145.85,5246.0,144.219,144.219,143.9622,144.0412,5246.0
2024-04-26 12:30:00,145.86,145.87,145.75,145.86,5130.0,144.0511,144.061,143.9425,144.0511,5130.0
2024-04-26 12:35:00,145.85,146.04,145.84,146.01,7162.0,144.0412,144.2289,144.0314,144.1992,7162.0
2024-04-26 12:40:00,146.08,146.13,145.85,145.93,9422.0,144.2684,144.3178,144.0412,144.1202,9422.0
2024-04-26 12:45:00,145.92,145.96,145.84,145.88,5764.0,144.1104,144.1499,144.0314,144.0709,5764.0
2024-04-26 12:50:00,145.87,145.96,145.82,145.88,5262.0,144.061,144.1499,144.0116,144.0709,5262.0
2024-04-26 12:55:00,145.9,146.06,145.9,146.05,7444.0,144.0906,144.2486,144.0906,144.2387,7444.0
2024-04-26 13:00:00,146.08,146.16,145.82,145.93,5606.0,144.2684,144.3474,144.0116,144.1202,5606.0
2024-04-26 13:05:00,145.86,146.09,145.86,146.09,989.0,144.0511,144.2783,144.0511,144.2783,989.0
2024-04-26 13:10:00,146.08,146.18,146.03,146.09,4106.0,144.2684,144.3671,144.219,144.2783,4106.0
2024-04-26 13:15:00,146.12,146.17,145.94,145.99,4466.0,144.3079,144.3573,144.1301,144.1795,4466.0
2024-04-26 13:20:00,146.04,146.11,145.99,146.02,4150.0,144.2289,144.298,144.1795,144.2091,4150.0
2024-04-26 13:25:00,146.06,146.06,145.91,145.91,5247.0,144.2486,144.2486,144.1005,144.1005,5247.0
2024-04-26 13:30:00,145.94,146.09,145.91,146.09,4291.0,144.1301,144.2783,144.1005,144.2783,4291.0
2024-04-26 13:35:00,146.06,146.18,146.0,146.05,3505.0,144.2486,144.3671,144.1894,144.2387,3505.0
2024-04-26 13:40:00,145.99,145.99,145.75,145.9,5675.0,144.1795,144.1795,143.9425,144.0906,5675.0
2024-04-26 13:45:00,145.88,145.96,145.87,145.96,5602.0,144.0709,144.1499,144.061,144.1499,5602.0
2024-04-26 13:50:00,145.94,145.94,145.85,145.89,3115.0,144.1301,144.1301,144.0412,144.0807,3115.0
2024-04-26 13:55:00,145.91,145.97,145.85,145.92,5059.0,144.1005,144.1597,144.0412,144.1104,5059.0
2024-04-26 14:00:00,145.94,145.97,145.66,145.66,5585.0,144.1301,144.1597,143.8536,143.8536,5585.0
2024-04-26 14:05:00,145.71,145.71,145.63,145.63,5641.0,143.903,143.903,143.824,143.824,5641.0
2024-04-26 14:10:00,145.66,145.76,145.6,145.62,16239.0,143.8536,143.9523,143.7943,143.8141,16239.0
2024-04-26 14:15:00,145.61,145.72,145.6,145.65,13777.0,143.8042,143.9128,143.7943,143.8437,13777.0
2024-04-26 14:20:00,145.63,145.72,145.5,145.61,10409.0,143.824,143.9128,143.6956,143.8042,10409.0
2024-04-26 14:25:00,145.61,145.61,145.44,145.47,8779.0,143.8042,143.8042,143.6363,143.6659,8779.0
2024-04-26 14:30:00,145.45,145.46,145.34,145.34,12137.0,143.6462,143.6561,143.5376,143.5376,12137.0
2024-04-26 14:35:00,145.36,145.51,145.34,145.46,12880.0,143.5573,143.7054,143.5376,143.6561,12880.0
2024-04-26 14:40:00,145.42,145.58,145.42,145.48,9838.0,143.6166,143.7746,143.6166,143.6758,9838.0
2024-04-26 14:45:00,145.48,145.58,145.34,145.34,10852.0,143.6758,143.7746,143.5376,143.5376,10852.0
2024-04-26 14:50:00,145.4,145.42,145.32,145.33,3358.0,143.5968,143.6166,143.5178,143.5277,3358.0
2024-04-26 14:55:00,145.33,145.49,145.27,145.41,5389.0,143.5277,143.6857,143.4684,143.6067,5389.0
2024-04-26 15:00:00,145.41,145.42,145.23,145.36,6396.0,143.6067,143.6166,143.4289,143.5573,6396.0
2024-04-26 15:05:00,145.33,145.42,145.29,145.39,13794.0,143.5277,143.6166,143.4882,143.5869,13794.0
2024-04-26 15:10:00,145.41,145.43,145.23,145.26,11783.0,143.6067,143.6264,143.4289,143.4585,11783.0
2024-04-26 15:15:00,145.26,145.32,145.06,145.19,9756.0,143.4585,143.5178,143.261,143.3894,9756.0
2024-04-26 15:20:00,145.19,145.28,145.16,145.22,7177.0,143.3894,143.4783,143.3598,143.419,7177.0
2024-04-26 15:25:00,145.24,145.29,145.13,145.21,12167.0,143.4388,143.4882,143.3302,143.4092,12167.0
2024-04-26 15:30:00,145.24,145.28,145.05,145.11,8998.0,143.4388,143.4783,143.2512,143.3104,8998.0
2024-04-26 15:35:00,145.1,145.1,144.97,145.02,9967.0,143.3005,143.3005,143.1721,143.2215,9967.0
2024-04-26 15:40:00,145.02,145.19,144.98,145.03,21838.0,143.2215,143.3894,143.182,143.2314,21838.0
2024-04-26 15:45:00,145.03,145.19,144.98,145.19,21403.0,143.2314,143.3894,143.182,143.3894,21403.0
2024-04-26 15:50:00,145.19,145.33,144.99,145.24,47909.0,143.3894,143.5277,143.1919,143.4388,47909.0
2024-04-26 15:55:00,145.3,145.44,145.09,145.32,101093.0,143.4981,143.6363,143.2907,143.5178,101093.0
2024-04-29 09:30:00,146.56,147.44,146.09,146.5,43440.0,144.7424,145.6115,144.2783,144.6832,43440.0
2024-04-29 09:35:00,146.62,146.67,146.24,146.36,17324.0,144.8017,144.8511,144.4264,144.5449,17324.0
2024-04-29 09:40:00,146.4,146.45,145.77,145.81,20926.0,144.5844,144.6338,143.9622,144.0017,20926.0
2024-04-29 09:45:00,145.83,145.93,145.62,145.8,12425.0,144.0215,144.1202,143.8141,143.9918,12425.0
2024-04-29 09:50:00,145.8,145.8,145.47,145.47,7851.0,143.9918,143.9918,143.6659,143.6659,7851.0
2024-04-29 09:55:00,145.58,146.04,145.48,146.04,8457.0,143.7746,144.2289,143.6758,144.2289,8457.0
2024-04-29 10:00:00,145.99,146.39,145.99,146.33,16776.0,144.1795,144.5745,144.1795,144.5153,16776.0
2024-04-29 10:05:00,146.32,146.39,145.98,146.04,10269.0,144.5054,144.5745,144.1696,144.2289,10269.0
2024-04-29 10:10:00,145.98,146.11,145.85,146.05,12142.0,144.1696,144.298,144.0412,144.2387,12142.0
2024-04-29 10:15:00,146.05,146.25,145.9,145.92,8976.0,144.2387,144.4363,144.0906,144.1104,8976.0
2024-04-29 10:20:00,145.98,146.01,145.81,146.01,10578.0,144.1696,144.1992,144.0017,144.1992,10578.0
2024-04-29 10:25:00,145.96,146.13,145.96,146.13,6615.0,144.1499,144.3178,144.1499,144.3178,6615.0
2024-04-29 10:30:00,146.0,146.42,145.99,146.36,9137.0,144.1894,144.6042,144.1795,144.5449,9137.0
2024-04-29 10:35:00,146.38,146.39,145.81,145.84,9034.0,144.5647,144.5745,144.0017,144.0314,9034.0
2024-04-29 10:40:00,145.88,145.88,145.61,145.79,6478.0,144.0709,144.0709,143.8042,143.982,6478.0
2024-04-29 10:45:00,145.71,145.78,145.59,145.72,8361.0,143.903,143.9721,143.7845,143.9128,8361.0
2024-04-29 10:50:00,145.72,145.78,145.64,145.65,3275.0,143.9128,143.9721,143.8338,143.8437,3275.0
2024-04-29 10:55:00,145.73,145.87,145.67,145.84,6554.0,143.9227,144.061,143.8635,144.0314,6554.0
2024-04-29 11:00:00,145.8,145.89,145.76,145.81,13567.0,143.9918,144.0807,143.9523,144.0017,13567.0
2024-04-29 11:05:00,145.84,146.05,145.75,146.0,5312.0,144.0314,144.2387,143.9425,144.1894,5312.0
2024-04-29 11:10:00,146.06,146.17,146.01,146.16,2029.0,144.2486,144.3573,144.1992,144.3474,2029.0
2024-04-29 11:15:00,146.15,146.15,145.94,146.05,4833.0,144.3375,144.3375,144.1301,144.2387,4833.0
2024-04-29 11:20:00,146.04,146.22,146.04,146.13,11344.0,144.2289,144.4066,144.2289,144.3178,11344.0
2024-04-29 11:25:00,146.14,146.2,145.89,145.94,6898.0,144.3276,144.3869,144.0807,144.1301,6898.0
2024-04-29 11:30:00,145.94,145.94,145.61,145.61,6992.0,144.1301,144.1301,143.8042,143.8042,6992.0
2024-04-29 11:35:00,145.61,145.67,145.54,145.67,6467.0,143.8042,143.8635,143.7351,143.8635,6467.0
2024-04-29 11:40:00,145.62,145.84,145.57,145.83,7000.0,143.8141,144.0314,143.7647,144.0215,7000.0
2024-04-29 11:45:00,145.74,145.87,145.7,145.87,3184.0,143.9326,144.061,143.8931,144.061,3184.0
2024-04-29 11:50:00,145.82,145.87,145.72,145.79,6744.0,144.0116,144.061,143.9128,143.982,6744.0
2024-04-29 11:55:00,145.78,145.88,145.76,145.77,4410.0,143.9721,144.0709,143.9523,143.9622,4410.0
2024-04-29 12:00:00,145.77,146.0,145.7,146.0,2930.0,143.9622,144.1894,143.8931,144.1894,2930.0
2024-04-29 12:05:00,146.03,146.19,145.99,146.16,9062.0,144.219,144.377,144.1795,144.3474,9062.0
2024-04-29 12:10:00,146.16,146.18,146.05,146.11,7104.0,144.3474,144.3671,144.2387,144.298,7104.0
2024-04-29 12:15:00,146.11,146.15,146.08,146.09,5932.0,144.298,144.3375,144.2684,144.2783,5932.0
2024-04-29 12:20:00,146.07,146.23,146.07,146.09,5913.0,144.2585,144.4165,144.2585,144.2783,5913.0
2024-04-29 12:25:00,146.04,146.04,145.89,145.94,8241.0,144.2289,144.2289,144.0807,144.1301,8241.0
2024-04-29 12:30:00,145.93,145.93,145.8,145.93,6956.0,144.1202,144.1202,143.9918,144.1202,6956.0
2024-04-29 12:35:00,145.92,145.93,145.82,145.83,2868.0,144.1104,144.1202,144.0116,144.0215,2868.0
2024-04-29 12:40:00,145.83,146.05,145.79,145.99,11898.0,144.0215,144.2387,143.982,144.1795,11898.0
2024-04-29 12:45:00,145.96,146.08,145.94,145.97,5101.0,144.1499,144.2684,144.1301,144.1597,5101.0
2024-04-29 12:50:00,145.94,146.03,145.9,145.96,2652.0,144.1301,144.219,144.0906,144.1499,2652.0
2024-04-29 12:55:00,145.98,145.98,145.87,145.9,1616.0,144.1696,144.1696,144.061,144.0906,1616.0
2024-04-29 13:00:00,145.94,145.98,145.85,145.85,3411.0,144.1301,144.1696,144.0412,144.0412,3411.0
2024-04-29 13:05:00,145.87,145.87,145.7,145.82,4628.0,144.061,144.061,143.8931,144.0116,4628.0
2024-04-29 13:10:00,145.77,145.87,145.7,145.87,5453.0,143.9622,144.061,143.8931,144.061,5453.0
2024-04-29 13:15:00,145.87,145.91,145.81,145.82,8251.0,144.061,144.1005,144.0017,144.0116,8251.0
2024-04-29 13:20:00,145.84,145.92,145.82,145.89,3919.0,144.0314,144.1104,144.0116,144.0807,3919.0
2024-04-29 13:25:00,145.89,145.99,145.81,145.82,5967.0,144.0807,144.1795,144.0017,144.0116,5967.0
2024-04-29 13:30:00,145.81,145.82,145.68,145.72,5395.0,144.0017,144.0116,143.8733,143.9128,5395.0
2024-04-29 13:35:00,145.67,145.75,145.65,145.67,6467.0,143.8635,143.9425,143.8437,143.8635,6467.0
2024-04-29 13:40:00,145.69,145.69,145.59,145.69,2462.0,143.8832,143.8832,143.7845,143.8832,2462.0
2024-04-29 13:45:00,145.68,145.72,145.63,145.69,7186.0,143.8733,143.9128,143.824,143.8832,7186.0
2024-04-29 13:50:00,145.7,145.71,145.59,145.59,3269.0,143.8931,143.903,143.7845,143.7845,3269.0
2024-04-29 13:55:00,145.6,145.65,145.58,145.59,6897.0,143.7943,143.8437,143.7746,143.7845,6897.0
2024-04-29 14:00:00,145.56,145.56,145.25,145.3,7884.0,143.7548,143.7548,143.4487,143.4981,7884.0
2024-04-29 14:05:00,145.31,145.48,145.24,145.44,8739.0,143.5079,143.6758,143.4388,143.6363,8739.0
2024-04-29 14:10:00,145.49,145.54,145.39,145.49,8788.0,143.6857,143.7351,143.5869,143.6857,8788.0
2024-04-29 14:15:00,145.47,145.53,145.41,145.41,5318.0,143.6659,143.7252,143.6067,143.6067,5318.0
2024-04-29 14:20:00,145.4,145.45,145.38,145.41,6575.0,143.5968,143.6462,143.5771,143.6067,6575.0
2024-04-29 14:25:00,145.37,145.45,145.31,145.31,6542.0,143.5672,143.6462,143.5079,143.5079,6542.0
2024-04-29 14:30:00,145.25,145.28,145.0,145.16,11822.0,143.4487,143.4783,143.2018,143.3598,11822.0
2024-04-29 14:35:00,145.18,145.23,145.11,145.14,4176.0,143.3795,143.4289,143.3104,143.34,4176.0
2024-04-29 14:40:00,145.22,145.79,145.1,145.79,12468.0,143.419,143.982,143.3005,143.982,12468.0
2024-04-29 14:45:00,145.75,145.75,145.55,145.6,5547.0,143.9425,143.9425,143.7449,143.7943,5547.0
2024-04-29 14:50:00,145.57,145.61,145.41,145.41,5483.0,143.7647,143.8042,143.6067,143.6067,5483.0
2024-04-29 14:55:00,145.4,145.5,145.4,145.47,6532.0,143.5968,143.6956,143.5968,143.6659,6532.0
2024-04-29 15:00:00,145.45,145.45,144.6,144.78,15365.0,143.6462,143.6462,142.8067,142.9845,15365.0
2024-04-29 15:05:00,144.84,145.07,144.76,145.04,15556.0,143.0438,143.2709,142.9647,143.2413,15556.0
2024-04-29 15:10:00,145.02,145.07,144.97,145.03,9873.0,143.2215,143.2709,143.1721,143.2314,9873.0
2024-04-29 15:15:00,145.03,145.07,144.86,145.02,14651.0,143.2314,143.2709,143.0635,143.2215,14651.0
2024-04-29 15:20:00,145.04,145.35,145.04,145.29,12935.0,143.2413,143.5474,143.2413,143.4882,12935.0
2024-04-29 15:25:00,145.27,145.29,145.06,145.08,5465.0,143.4684,143.4882,143.261,143.2808,5465.0
2024-04-29 15:30:00,145.13,145.3,145.04,145.27,9194.0,143.3302,143.4981,143.2413,143.4684,9194.0
2024-04-29 15:35:00,145.25,145.46,145.23,145.25,10296.0,143.4487,143.6561,143.4289,143.4487,10296.0
2024-04-29 15:40:00,145.25,145.4,145.23,145.39,12473.0,143.4487,143.5968,143.4289,143.5869,12473.0
2024-04-29 15:45:00,145.39,145.41,145.11,145.25,16946.0,143.5869,143.6067,143.3104,143.4487,16946.0
2024-04-29 15:50:00,145.13,145.63,145.07,145.63,38579.0,143.3302,143.824,143.2709,143.824,38579.0
2024-04-29 15:55:00,145.66,145.99,145.6,145.96,121859.0,143.8536,144.1795,143.7943,144.1499,121859.0
2024-04-30 09:30:00,144.24,144.96,144.24,144.9,20198.0,142.4512,143.1623,142.4512,143.103,20198.0
2024-04-30 09:35:00,144.81,145.41,144.72,144.84,13793.0,143.0141,143.6067,142.9252,143.0438,13793.0
2024-04-30 09:40:00,145.15,145.18,144.68,144.99,7893.0,143.3499,143.3795,142.8857,143.1919,7893.0
2024-04-30 09:45:00,144.97,145.01,144.53,144.74,6803.0,143.1721,143.2116,142.7376,142.945,6803.0
2024-04-30 09:50:00,144.74,144.85,144.56,144.56,18178.0,142.945,143.0536,142.7672,142.7672,18178.0
2024-04-30 09:55:00,144.71,144.71,144.44,144.44,5600.0,142.9154,142.9154,142.6487,142.6487,5600.0
2024-04-30 10:00:00,144.5,144.7,144.46,144.65,9594.0,142.708,142.9055,142.6685,142.8561,9594.0
2024-04-30 10:05:00,144.73,145.07,144.73,144.8,13451.0,142.9351,143.2709,142.9351,143.0043,13451.0
2024-04-30 10:10:00,144.88,144.94,144.54,144.62,10881.0,143.0833,143.1425,142.7475,142.8265,10881.0
2024-04-30 10:15:00,144.58,144.7,144.25,144.25,10215.0,142.787,142.9055,142.4611,142.4611,10215.0
2024-04-30 10:20:00,144.24,144.25,143.86,144.18,14805.0,142.4512,142.4611,142.0759,142.3919,14805.0
2024-04-30 10:25:00,144.14,144.32,144.1,144.11,11893.0,142.3524,142.5302,142.3129,142.3228,11893.0
2024-04-30 10:30:00,144.03,144.21,143.94,144.03,8838.0,142.2438,142.4216,142.1549,142.2438,8838.0
2024-04-30 10:35:00,144.02,144.3,143.99,144.27,8805.0,142.2339,142.5105,142.2043,142.4808,8805.0
2024-04-30 10:40:00,144.24,144.47,144.23,144.45,8816.0,142.4512,142.6783,142.4413,142.6586,8816.0
2024-04-30 10:45:00,144.43,144.59,144.39,144.57,6740.0,142.6388,142.7969,142.5993,142.7771,6740.0
2024-04-30 10:50:00,144.46,144.58,144.33,144.37,4878.0,142.6685,142.787,142.5401,142.5796,4878.0
2024-04-30 10:55:00,144.4,144.48,144.3,144.32,12811.0,142.6092,142.6882,142.5105,142.5302,12811.0
2024-04-30 11:00:00,144.34,144.41,144.01,144.01,7589.0,142.55,142.6191,142.224,142.224,7589.0
2024-04-30 11:05:00,144.04,144.04,143.62,143.71,25318.0,142.2537,142.2537,141.8389,141.9278,25318.0
2024-04-30 11:10:00,143.67,143.67,143.26,143.39,11836.0,141.8883,141.8883,141.4833,141.6117,11836.0
2024-04-30 11:15:00,143.39,143.62,143.38,143.58,13793.0,141.6117,141.8389,141.6019,141.7994,13793.0
2024-04-30 11:20:00,143.52,143.68,143.52,143.65,9150.0,141.7401,141.8981,141.7401,141.8685,9150.0
2024-04-30 11:25:00,143.69,143.77,143.64,143.71,6889.0,141.908,141.987,141.8586,141.9278,6889.0
2024-04-30 11:30:00,143.78,143.78,143.58,143.75,11883.0,141.9969,141.9969,141.7994,141.9673,11883.0
2024-04-30 11:35:00,143.75,143.91,143.75,143.91,5426.0,141.9673,142.1253,141.9673,142.1253,5426.0
2024-04-30 11:40:00,143.94,143.96,143.65,143.72,6002.0,142.1549,142.1747,141.8685,141.9376,6002.0
2024-04-30 11:45:00,143.72,144.02,143.72,144.0,4563.0,141.9376,142.2339,141.9376,142.2142,4563.0
2024-04-30 11:50:00,144.05,144.12,143.96,144.0,4213.0,142.2636,142.3327,142.1747,142.2142,4213.0
2024-04-30 11:55:00,144.04,144.12,144.0,144.08,19292.0,142.2537,142.3327,142.2142,142.2932,19292.0
2024-04-30 12:00:00,144.1,144.16,143.96,144.16,9259.0,142.3129,142.3722,142.1747,142.3722,9259.0
2024-04-30 12:05:00,144.07,144.23,144.06,144.22,2359.0,142.2833,142.4413,142.2734,142.4314,2359.0
2024-04-30 12:10:00,144.29,144.46,144.26,144.4,3003.0,142.5006,142.6685,142.4709,142.6092,3003.0
2024-04-30 12:15:00,144.36,144.44,144.3,144.39,5201.0,142.5697,142.6487,142.5105,142.5993,5201.0
2024-04-30 12:20:00,144.37,144.45,144.23,144.24,6844.0,142.5796,142.6586,142.4413,142.4512,6844.0
2024-04-30 12:25:00,144.25,144.27,143.97,144.11,8284.0,142.4611,142.4808,142.1845,142.3228,8284.0
2024-04-30 12:30:00,144.09,144.1,143.76,143.76,3687.0,142.3031,142.3129,141.9771,141.9771,3687.0
2024-04-30 12:35:00,143.72,143.96,143.69,143.69,3485.0,141.9376,142.1747,141.908,141.908,3485.0
2024-04-30 12:40:00,143.69,143.81,143.56,143.59,2448.0,141.908,142.0265,141.7796,141.8093,2448.0
2024-04-30 12:45:00,143.52,143.67,143.51,143.58,4700.0,141.7401,141.8883,141.7302,141.7994,4700.0
2024-04-30 12:50:00,143.57,143.71,143.57,143.67,3599.0,141.7895,141.9278,141.7895,141.8883,3599.0
2024-04-30 12:55:00,143.68,143.85,143.65,143.78,6182.0,141.8981,142.066,141.8685,141.9969,6182.0
2024-04-30 13:00:00,143.66,143.89,143.5,143.5,9344.0,141.8784,142.1055,141.7204,141.7204,9344.0
2024-04-30 13:05:00,143.5,143.62,143.46,143.61,2136.0,141.7204,141.8389,141.6809,141.829,2136.0
2024-04-30 13:10:00,143.54,143.58,143.25,143.4,9370.0,141.7599,141.7994,141.4735,141.6216,9370.0
2024-04-30 13:15:00,143.34,143.57,143.33,143.57,6314.0,141.5624,141.7895,141.5525,141.7895,6314.0
2024-04-30 13:20:00,143.62,143.65,143.49,143.61,21696.0,141.8389,141.8685,141.7105,141.829,21696.0
2024-04-30 13:25:00,143.57,143.75,143.57,143.6,19928.0,141.7895,141.9673,141.7895,141.8191,19928.0
2024-04-30 13:30:00,143.56,143.65,143.49,143.59,6223.0,141.7796,141.8685,141.7105,141.8093,6223.0
2024-04-30 13:35:00,143.6,143.71,143.58,143.67,8930.0,141.8191,141.9278,141.7994,141.8883,8930.0
2024-04-30 13:40:00,143.66,143.72,143.47,143.47,5403.0,141.8784,141.9376,141.6907,141.6907,5403.0
2024-04-30 13:45:00,143.61,143.74,143.54,143.61,8785.0,141.829,141.9574,141.7599,141.829,8785.0
2024-04-30 13:50:00,143.58,143.71,143.47,143.66,7669.0,141.7994,141.9278,141.6907,141.8784,7669.0
2024-04-30 13:55:00,143.66,143.71,143.47,143.58,11507.0,141.8784,141.9278,141.6907,141.7994,11507.0
2024-04-30 14:00:00,143.64,143.75,143.63,143.72,8021.0,141.8586,141.9673,141.8488,141.9376,8021.0
2024-04-30 14:05:00,143.72,143.75,143.5,143.56,4966.0,141.9376,141.9673,141.7204,141.7796,4966.0
2024-04-30 14:10:00,143.51,143.55,143.37,143.38,7306.0,141.7302,141.7698,141.592,141.6019,7306.0
2024-04-30 14:15:00,143.44,143.46,143.18,143.2,14578.0,141.6611,141.6809,141.4043,141.4241,14578.0
2024-04-30 14:20:00,143.2,143.26,143.11,143.15,17354.0,141.4241,141.4833,141.3352,141.3747,17354.0
2024-04-30 14:25:00,143.18,143.24,142.99,143.01,13250.0,141.4043,141.4636,141.2167,141.2365,13250.0
2024-04-30 14:30:00,143.06,143.33,143.03,143.27,13236.0,141.2858,141.5525,141.2562,141.4932,13236.0
2024-04-30 14:35:00,143.31,143.48,143.26,143.47,20328.0,141.5327,141.7006,141.4833,141.6907,20328.0
2024-04-30 14:40:00,143.5,143.53,143.37,143.41,7361.0,141.7204,141.75,141.592,141.6315,7361.0
2024-04-30 14:45:00,143.43,143.55,143.36,143.36,4382.0,141.6512,141.7698,141.5821,141.5821,4382.0
2024-04-30 14:50:00,143.34,143.34,143.19,143.26,5519.0,141.5624,141.5624,141.4142,141.4833,5519.0
2024-04-30 14:55:00,143.21,143.42,143.2,143.39,9420.0,141.434,141.6414,141.4241,141.6117,9420.0
2024-04-30 15:00:00,143.4,143.68,143.39,143.65,7166.0,141.6216,141.8981,141.6117,141.8685,7166.0
2024-04-30 15:05:00,143.65,143.75,143.62,143.71,6340.0,141.8685,141.9673,141.8389,141.9278,6340.0
2024-04-30 15:10:00,143.69,143.74,143.58,143.58,10141.0,141.908,141.9574,141.7994,141.7994,10141.0
2024-04-30 15:15:00,143.56,143.56,143.18,143.26,18902.0,141.7796,141.7796,141.4043,141.4833,18902.0
2024-04-30 15:20:00,143.28,143.33,142.96,142.96,14100.0,141.5031,141.5525,141.1871,141.1871,14100.0
2024-04-30 15:25:00,142.97,143.28,142.97,143.22,19580.0,141.1969,141.5031,141.1969,141.4438,19580.0
2024-04-30 15:30:00,143.23,143.4,143.23,143.33,13937.0,141.4537,141.6216,141.4537,141.5525,13937.0
2024-04-30 15:35:00,143.35,143.38,143.18,143.18,11621.0,141.5722,141.6019,141.4043,141.4043,11621.0
2024-04-30 15:40:00,143.15,143.22,142.88,142.91,25495.0,141.3747,141.4438,141.1081,141.1377,25495.0
2024-04-30 15:45:00,142.91,142.93,142.74,142.89,18759.0,141.1377,141.1574,140.9698,141.1179,18759.0
2024-04-30 15:50:00,142.95,142.96,142.46,142.5,49094.0,141.1772,141.1871,140.6933,140.7328,49094.0
2024-04-30 15:55:00,142.48,142.55,142.2,142.48,178227.0,140.713,140.7822,140.4365,140.713,178227.0
2024-05-01 09:30:00,142.3,143.15,142.3,142.81,27488.0,140.8312,141.6724,140.8312,141.3359,27488.0
2024-05-01 09:35:00,142.82,143.15,142.82,142.86,7014.0,141.3458,141.6724,141.3458,141.3854,7014.0
2024-05-01 09:40:00,142.83,142.83,141.83,141.95,4371.0,141.3557,141.3557,140.366,140.4848,4371.0
2024-05-01 09:45:00,141.84,142.01,141.73,141.92,12283.0,140.3759,140.5442,140.267,140.4551,12283.0
2024-05-01 09:50:00,141.95,142.11,141.81,141.81,13025.0,140.4848,140.6431,140.3462,140.3462,13025.0
2024-05-01 09:55:00,141.84,142.15,141.81,142.01,6358.0,140.3759,140.6827,140.3462,140.5442,6358.0
2024-05-01 10:00:00,142.15,142.53,141.95,142.17,13598.0,140.6827,141.0588,140.4848,140.7025,13598.0
2024-05-01 10:05:00,142.18,142.62,142.18,142.34,11300.0,140.7124,141.1479,140.7124,140.8707,11300.0
2024-05-01 10:10:00,142.22,142.22,141.51,141.85,12882.0,140.752,140.752,140.0493,140.3858,12882.0
2024-05-01 10:15:00,141.89,142.08,141.79,141.79,7541.0,140.4254,140.6134,140.3264,140.3264,7541.0
2024-05-01 10:20:00,141.89,141.89,141.13,141.3,17616.0,140.4254,140.4254,139.6732,139.8415,17616.0
2024-05-01 10:25:00,141.3,141.51,141.23,141.4,6486.0,139.8415,140.0493,139.7722,139.9405,6486.0
2024-05-01 10:30:00,141.43,141.59,141.38,141.54,6368.0,139.9701,140.1285,139.9207,140.079,6368.0
2024-05-01 10:35:00,141.58,141.6,141.32,141.41,7076.0,140.1186,140.1384,139.8613,139.9503,7076.0
2024-05-01 10:40:00,141.36,141.67,141.3,141.67,7184.0,139.9009,140.2077,139.8415,140.2077,7184.0
2024-05-01 10:45:00,141.68,141.93,141.66,141.93,6114.0,140.2176,140.465,140.1978,140.465,6114.0
2024-05-01 10:50:00,141.93,142.11,141.83,141.93,8849.0,140.465,140.6431,140.366,140.465,8849.0
2024-05-01 10:55:00,141.94,141.97,141.72,141.73,6774.0,140.4749,140.5046,140.2571,140.267,6774.0
2024-05-01 11:00:00,141.65,141.65,141.14,141.14,23535.0,140.1879,140.1879,139.6831,139.6831,23535.0
2024-05-01 11:05:00,141.18,141.3,141.13,141.24,23552.0,139.7227,139.8415,139.6732,139.7821,23552.0
2024-05-01 11:10:00,141.27,141.45,140.99,141.34,14821.0,139.8118,139.9899,139.5347,139.8811,14821.0
2024-05-01 11:15:00,141.35,141.41,141.2,141.31,7766.0,139.891,139.9503,139.7425,139.8514,7766.0
2024-05-01 11:20:00,141.32,141.8,141.32,141.8,4423.0,139.8613,140.3363,139.8613,140.3363,4423.0
2024-05-01 11:25:00,141.67,141.77,141.63,141.7,5551.0,140.2077,140.3066,140.1681,140.2374,5551.0
2024-05-01 11:30:00,141.71,141.75,141.53,141.67,11041.0,140.2473,140.2868,140.0691,140.2077,11041.0
2024-05-01 11:35:00,141.82,141.82,141.63,141.79,2272.0,140.3561,140.3561,140.1681,140.3264,2272.0
2024-05-01 11:40:00,141.83,142.0,141.83,141.9,13443.0,140.366,140.5343,140.366,140.4353,13443.0
2024-05-01 11:45:00,141.86,141.91,141.69,141.84,11905.0,140.3957,140.4452,140.2275,140.3759,11905.0
2024-05-01 11:50:00,141.89,141.89,141.57,141.66,5916.0,140.4254,140.4254,140.1087,140.1978,5916.0
2024-05-01 11:55:00,141.62,141.76,141.6,141.69,8926.0,140.1582,140.2967,140.1384,140.2275,8926.0
2024-05-01 12:00:00,141.68,141.81,141.46,141.81,2654.0,140.2176,140.3462,139.9998,140.3462,2654.0
2024-05-01 12:05:00,141.82,141.86,141.74,141.82,2892.0,140.3561,140.3957,140.2769,140.3561,2892.0
2024-05-01 12:10:00,141.84,142.17,141.84,142.17,3953.0,140.3759,140.7025,140.3759,140.7025,3953.0
2024-05-01 12:15:00,142.19,142.27,142.12,142.13,6375.0,140.7223,140.8015,140.653,140.6629,6375.0
2024-05-01 12:20:00,142.1,142.12,142.04,142.07,4923.0,140.6332,140.653,140.5738,140.6035,4923.0
2024-05-01 12:25:00,142.09,142.16,142.06,142.16,3018.0,140.6233,140.6926,140.5936,140.6926,3018.0
2024-05-01 12:30:00,142.17,142.17,141.98,141.98,5124.0,140.7025,140.7025,140.5145,140.5145,5124.0
2024-05-01 12:35:00,141.98,142.14,141.91,141.91,6004.0,140.5145,140.6728,140.4452,140.4452,6004.0
2024-05-01 12:40:00,141.94,142.04,141.9,142.0,12635.0,140.4749,140.5738,140.4353,140.5343,12635.0
2024-05-01 12:45:00,142.01,142.16,142.01,142.06,7629.0,140.5442,140.6926,140.5442,140.5936,7629.0
2024-05-01 12:50:00,142.02,142.11,141.97,141.99,5403.0,140.5541,140.6431,140.5046,140.5244,5403.0
2024-05-01 12:55:00,142.0,142.08,141.94,141.97,4959.0,140.5343,140.6134,140.4749,140.5046,4959.0
2024-05-01 13:00:00,141.96,142.1,141.92,141.92,5045.0,140.4947,140.6332,140.4551,140.4551,5045.0
2024-05-01 13:05:00,141.89,141.89,141.68,141.76,3715.0,140.4254,140.4254,140.2176,140.2967,3715.0
2024-05-01 13:10:00,141.78,141.82,141.69,141.72,3276.0,140.3165,140.3561,140.2275,140.2571,3276.0
2024-05-01 13:15:00,141.71,141.78,141.56,141.59,5207.0,140.2473,140.3165,140.0988,140.1285,5207.0
2024-05-01 13:20:00,141.62,141.91,141.61,141.91,8406.0,140.1582,140.4452,140.1483,140.4452,8406.0
2024-05-01 13:25:00,141.87,141.94,141.81,141.89,3774.0,140.4056,140.4749,140.3462,140.4254,3774.0
2024-05-01 13:30:00,141.84,141.9,141.77,141.77,4817.0,140.3759,140.4353,140.3066,140.3066,4817.0
2024-05-01 13:35:00,141.81,142.07,141.8,142.02,10265.0,140.3462,140.6035,140.3363,140.5541,10265.0
2024-05-01 13:40:00,142.0,142.11,141.92,142.05,9688.0,140.5343,140.6431,140.4551,140.5837,9688.0
2024-05-01 13:45:00,142.05,142.05,141.88,142.04,12926.0,140.5837,140.5837,140.4155,140.5738,12926.0
2024-05-01 13:50:00,142.01,142.11,141.97,142.11,7118.0,140.5442,140.6431,140.5046,140.6431,7118.0
2024-05-01 13:55:00,142.09,142.13,142.02,142.1,8674.0,140.6233,140.6629,140.5541,140.6332,8674.0
2024-05-01 14:00:00,142.1,142.21,141.71,142.18,43949.0,140.6332,140.7421,140.2473,140.7124,43949.0
2024-05-01 14:05:00,142.19,142.58,141.91,142.5,20562.0,140.7223,141.1083,140.4452,141.0291,20562.0
2024-05-01 14:10:00,142.43,142.44,141.91,142.0,12183.0,140.9598,140.9697,140.4452,140.5343,12183.0
2024-05-01 14:15:00,142.05,142.28,141.99,142.24,9804.0,140.5837,140.8114,140.5244,140.7718,9804.0
2024-05-01 14:20:00,142.2,142.51,142.19,142.23,11901.0,140.7322,141.039,140.7223,140.7619,11901.0
2024-05-01 14:25:00,142.16,142.7,142.16,142.69,7211.0,140.6926,141.227,140.6926,141.2171,7211.0
2024-05-01 14:30:00,142.62,142.69,141.97,142.68,9152.0,141.1479,141.2171,140.5046,141.2072,9152.0
2024-05-01 14:35:00,142.54,142.95,141.92,142.95,8964.0,141.0687,141.4745,140.4551,141.4745,8964.0
2024-05-01 14:40:00,143.06,144.99,143.05,144.97,37805.0,141.5833,143.4934,141.5734,143.4736,37805.0
2024-05-01 14:45:00,144.85,145.06,144.27,144.87,22383.0,143.3548,143.5627,142.7808,143.3746,22383.0
2024-05-01 14:50:00,145.03,145.65,145.03,145.5,13657.0,143.533,144.1466,143.533,143.9981,13657.0
2024-05-01 14:55:00,145.52,145.63,145.26,145.31,11719.0,144.0179,144.1268,143.7606,143.8101,11719.0
2024-05-01 15:00:00,145.39,146.2,145.39,145.39,22166.0,143.8893,144.6909,143.8893,143.8893,22166.0
2024-05-01 15:05:00,145.32,145.84,145.11,145.72,8950.0,143.82,144.3346,143.6122,144.2159,8950.0
2024-05-01 15:10:00,145.72,146.01,145.6,145.83,12723.0,144.2159,144.5029,144.0971,144.3247,12723.0
2024-05-01 15:15:00,145.91,146.21,145.64,145.66,15451.0,144.4039,144.7008,144.1367,144.1565,15451.0
2024-05-01 15:20:00,145.56,145.57,145.0,145.54,9210.0,144.0575,144.0674,143.5033,144.0377,9210.0
2024-05-01 15:25:00,145.61,145.69,144.9,145.13,11920.0,144.107,144.1862,143.4043,143.6319,11920.0
2024-05-01 15:30:00,144.91,144.97,144.36,144.44,27361.0,143.4142,143.4736,142.8699,142.9491,27361.0
2024-05-01 15:35:00,144.34,144.43,143.67,143.88,14547.0,142.8501,142.9392,142.187,142.3949,14547.0
2024-05-01 15:40:00,143.89,144.26,143.73,144.02,18703.0,142.4047,142.7709,142.2464,142.5334,18703.0
2024-05-01 15:45:00,143.98,144.11,143.47,143.66,16393.0,142.4938,142.6225,141.9891,142.1771,16393.0
2024-05-01 15:50:00,143.59,143.59,142.64,142.67,24776.0,142.1078,142.1078,141.1677,141.1973,24776.0
2024-05-01 15:55:00,142.67,142.82,142.44,142.48,84758.0,141.1973,141.3458,140.9697,141.0093,84758.0
2024-05-02 09:30:00,143.86,144.47,142.76,142.76,17263.0,142.3751,142.9788,141.2864,141.2864,17263.0
2024-05-02 09:35:00,142.74,143.14,142.35,143.05,5862.0,141.2666,141.6625,140.8806,141.5734,5862.0
2024-05-02 09:40:00,142.97,143.35,142.86,142.91,7957.0,141.4942,141.8703,141.3854,141.4349,7957.0
2024-05-02 09:45:00,142.81,143.2,142.39,142.63,7721.0,141.3359,141.7219,140.9202,141.1578,7721.0
2024-05-02 09:50:00,142.64,142.82,142.24,142.49,8600.0,141.1677,141.3458,140.7718,141.0192,8600.0
2024-05-02 09:55:00,142.38,142.62,142.38,142.53,7135.0,140.9103,141.1479,140.9103,141.0588,7135.0
2024-05-02 10:00:00,142.52,142.52,141.84,142.05,6299.0,141.0489,141.0489,140.3759,140.5837,6299.0
2024-05-02 10:05:00,142.11,142.29,141.83,141.92,50086.0,140.6431,140.8213,140.366,140.4551,50086.0
2024-05-02 10:10:00,141.98,142.31,141.98,142.14,4996.0,140.5145,140.8411,140.5145,140.6728,4996.0
2024-05-02 10:15:00,142.11,142.5,142.11,142.42,7949.0,140.6431,141.0291,140.6431,140.9499,7949.0
2024-05-02 10:20:00,142.49,142.85,142.32,142.72,7424.0,141.0192,141.3755,140.851,141.2468,7424.0
2024-05-02 10:25:00,142.74,143.08,142.74,143.08,5566.0,141.2666,141.6031,141.2666,141.6031,5566.0
2024-05-02 10:30:00,143.08,143.34,142.92,143.24,6096.0,141.6031,141.8604,141.4448,141.7615,6096.0
2024-05-02 10:35:00,143.2,143.25,142.88,143.02,6361.0,141.7219,141.7714,141.4052,141.5437,6361.0
2024-05-02 10:40:00,143.08,143.08,142.51,142.68,3367.0,141.6031,141.6031,141.039,141.2072,3367.0
2024-05-02 10:45:00,142.7,143.2,142.6,143.2,5946.0,141.227,141.7219,141.1281,141.7219,5946.0
2024-05-02 10:50:00,143.04,143.16,142.95,143.13,3311.0,141.5635,141.6823,141.4745,141.6526,3311.0
2024-05-02 10:55:00,143.13,143.58,143.12,143.5,11724.0,141.6526,142.0979,141.6427,142.0188,11724.0
2024-05-02 11:00:00,143.53,143.63,143.44,143.51,7357.0,142.0485,142.1474,141.9594,142.0287,7357.0
2024-05-02 11:05:00,143.58,143.72,143.57,143.67,3068.0,142.0979,142.2365,142.0881,142.187,3068.0
2024-05-02 11:10:00,143.58,143.62,143.52,143.52,2130.0,142.0979,142.1375,142.0386,142.0386,2130.0
2024-05-02 11:15:00,143.52,143.76,143.45,143.76,14757.0,142.0386,142.2761,141.9693,142.2761,14757.0
2024-05-02 11:20:00,143.76,143.82,143.51,143.56,7148.0,142.2761,142.3355,142.0287,142.0782,7148.0
2024-05-02 11:25:00,143.6,143.7,143.41,143.44,14627.0,142.1177,142.2167,141.9297,141.9594,14627.0
2024-05-02 11:30:00,143.4,143.51,143.22,143.3,22076.0,141.9198,142.0287,141.7417,141.8208,22076.0
2024-05-02 11:35:00,143.38,143.57,143.32,143.34,3301.0,141.9,142.0881,141.8406,141.8604,3301.0
2024-05-02 11:40:00,143.36,143.54,143.34,143.39,20006.0,141.8802,142.0584,141.8604,141.9099,20006.0
2024-05-02 11:45:00,143.39,143.56,143.39,143.44,8306.0,141.9099,142.0782,141.9099,141.9594,8306.0
2024-05-02 11:50:00,143.45,143.59,143.44,143.57,4203.0,141.9693,142.1078,141.9594,142.0881,4203.0
2024-05-02 11:55:00,143.61,143.63,143.52,143.55,6310.0,142.1276,142.1474,142.0386,142.0683,6310.0
2024-05-02 12:00:00,143.55,143.55,143.38,143.45,3329.0,142.0683,142.0683,141.9,141.9693,3329.0
2024-05-02 12:05:00,143.48,143.59,143.39,143.53,6070.0,141.999,142.1078,141.9099,142.0485,6070.0
2024-05-02 12:10:00,143.56,143.82,143.56,143.61,34475.0,142.0782,142.3355,142.0782,142.1276,34475.0
2024-05-02 12:15:00,143.56,143.63,143.28,143.28,5697.0,142.0782,142.1474,141.801,141.801,5697.0
2024-05-02 12:20:00,143.28,143.28,143.04,143.22,9466.0,141.801,141.801,141.5635,141.7417,9466.0
2024-05-02 12:25:00,143.19,143.23,142.93,143.06,14686.0,141.712,141.7516,141.4547,141.5833,14686.0
2024-05-02 12:30:00,142.98,142.98,142.73,142.73,6686.0,141.5041,141.5041,141.2567,141.2567,6686.0
2024-05-02 12:35:00,142.71,142.85,142.48,142.69,36095.0,141.2369,141.3755,141.0093,141.2171,36095.0
2024-05-02 12:40:00,142.87,143.03,142.73,142.94,16215.0,141.3953,141.5536,141.2567,141.4646,16215.0
2024-05-02 12:45:00,142.97,143.39,142.97,143.39,5015.0,141.4942,141.9099,141.4942,141.9099,5015.0
2024-05-02 12:50:00,143.38,143.7,143.38,143.64,17420.0,141.9,142.2167,141.9,142.1573,17420.0
2024-05-02 12:55:00,143.67,143.74,143.52,143.74,15494.0,142.187,142.2563,142.0386,142.2563,15494.0
2024-05-02 13:00:00,143.78,144.2,143.74,144.09,13527.0,142.2959,142.7115,142.2563,142.6027,13527.0
2024-05-02 13:05:00,144.1,144.43,144.1,144.4,8209.0,142.6126,142.9392,142.6126,142.9095,8209.0
2024-05-02 13:10:00,144.41,144.81,144.35,144.57,14200.0,142.9194,143.3153,142.86,143.0777,14200.0
2024-05-02 13:15:00,144.52,144.73,144.52,144.69,5338.0,143.0282,143.2361,143.0282,143.1965,5338.0
2024-05-02 13:20:00,144.73,144.93,144.63,144.9,21102.0,143.2361,143.434,143.1371,143.4043,21102.0
2024-05-02 13:25:00,144.93,145.14,144.84,145.14,8873.0,143.434,143.6418,143.3449,143.6418,8873.0
2024-05-02 13:30:00,145.13,145.24,144.98,145.08,11500.0,143.6319,143.7408,143.4835,143.5825,11500.0
2024-05-02 13:35:00,145.03,145.03,144.79,144.83,10780.0,143.533,143.533,143.2955,143.335,10780.0
2024-05-02 13:40:00,144.8,144.93,144.62,144.84,6337.0,143.3054,143.434,143.1272,143.3449,6337.0
2024-05-02 13:45:00,144.87,145.0,144.77,144.87,6914.0,143.3746,143.5033,143.2757,143.3746,6914.0
2024-05-02 13:50:00,144.94,145.07,144.88,144.94,14877.0,143.4439,143.5726,143.3845,143.4439,14877.0
2024-05-02 13:55:00,144.98,145.18,144.97,145.03,8115.0,143.4835,143.6814,143.4736,143.533,8115.0
2024-05-02 14:00:00,145.03,145.04,144.9,145.0,15976.0,143.533,143.5429,143.4043,143.5033,15976.0
2024-05-02 14:05:00,144.97,145.35,144.96,145.25,14694.0,143.4736,143.8497,143.4637,143.7507,14694.0
2024-05-02 14:10:00,145.26,145.36,145.12,145.14,5184.0,143.7606,143.8596,143.6221,143.6418,5184.0
2024-05-02 14:15:00,145.14,145.19,144.94,144.97,5923.0,143.6418,143.6913,143.4439,143.4736,5923.0
2024-05-02 14:20:00,144.96,145.23,144.93,145.14,7694.0,143.4637,143.7309,143.434,143.6418,7694.0
2024-05-02 14:25:00,145.15,145.34,145.12,145.27,30011.0,143.6517,143.8398,143.6221,143.7705,30011.0
2024-05-02 14:30:00,145.32,145.39,145.2,145.28,5035.0,143.82,143.8893,143.7012,143.7804,5035.0
2024-05-02 14:35:00,145.29,145.39,145.26,145.33,3869.0,143.7903,143.8893,143.7606,143.8299,3869.0
2024-05-02 14:40:00,145.28,145.38,145.1,145.12,3983.0,143.7804,143.8794,143.6023,143.6221,3983.0
2024-05-02 14:45:00,145.12,145.29,145.02,145.19,3405.0,143.6221,143.7903,143.5231,143.6913,3405.0
2024-05-02 14:50:00,145.16,145.39,145.16,145.17,6656.0,143.6616,143.8893,143.6616,143.6715,6656.0
2024-05-02 14:55:00,145.2,145.21,145.12,145.16,9087.0,143.7012,143.7111,143.6221,143.6616,9087.0
2024-05-02 15:00:00,145.17,145.18,144.88,144.94,9775.0,143.6715,143.6814,143.3845,143.4439,9775.0
2024-05-02 15:05:00,144.98,145.34,144.98,145.32,6868.0,143.4835,143.8398,143.4835,143.82,6868.0
2024-05-02 15:10:00,145.31,145.35,144.93,145.01,10646.0,143.8101,143.8497,143.434,143.5132,10646.0
2024-05-02 15:15:00,145.04,145.23,144.94,145.03,6919.0,143.5429,143.7309,143.4439,143.533,6919.0
2024-05-02 15:20:00,145.05,145.38,144.98,145.34,8981.0,143.5528,143.8794,143.4835,143.8398,8981.0
2024-05-02 15:25:00,145.38,145.62,145.31,145.46,15334.0,143.8794,144.1169,143.8101,143.9585,15334.0
2024-05-02 15:30:00,145.43,145.43,145.01,145.03,10135.0,143.9289,143.9289,143.5132,143.533,10135.0
2024-05-02 15:35:00,145.0,145.17,144.75,145.05,16493.0,143.5033,143.6715,143.2559,143.5528,16493.0
2024-05-02 15:40:00,145.05,145.12,144.94,144.97,19562.0,143.5528,143.6221,143.4439,143.4736,19562.0
2024-05-02 15:45:00,144.95,145.25,144.87,145.12,26814.0,143.4538,143.7507,143.3746,143.6221,26814.0
2024-05-02 15:50:00,145.1,145.36,144.98,145.2,39357.0,143.6023,143.8596,143.4835,143.7012,39357.0
2024-05-02 15:55:00,145.25,145.55,145.17,145.5,117100.0,143.7507,144.0476,143.6715,143.9981,117100.0
2024-05-03 09:30:00,150.0,151.88,150.0,151.41,74966.0,148.4517,150.3123,148.4517,149.8471,74966.0
2024-05-03 09:35:00,151.61,151.88,150.63,151.41,54947.0,150.0451,150.3123,149.0752,149.8471,54947.0
2024-05-03 09:40:00,151.55,152.65,151.46,152.56,28427.0,149.9857,151.0743,149.8966,150.9853,28427.0
2024-05-03 09:45:00,152.61,152.97,152.48,152.72,17922.0,151.0347,151.391,150.9061,151.1436,17922.0
2024-05-03 09:50:00,152.88,153.29,152.45,153.27,35150.0,151.302,151.7077,150.8764,151.6879,35150.0
2024-05-03 09:55:00,153.28,153.52,153.12,153.21,20195.0,151.6978,151.9353,151.5395,151.6285,20195.0
2024-05-03 10:00:00,153.31,153.54,151.97,152.07,43308.0,151.7275,151.9551,150.4013,150.5003,43308.0
2024-05-03 10:05:00,152.08,152.8,151.96,152.26,33633.0,150.5102,151.2228,150.3914,150.6884,33633.0
2024-05-03 10:10:00,152.24,152.44,151.92,151.93,33858.0,150.6686,150.8665,150.3519,150.3618,33858.0
2024-05-03 10:15:00,151.93,152.06,151.25,151.25,40595.0,150.3618,150.4904,149.6888,149.6888,40595.0
2024-05-03 10:20:00,151.46,151.46,151.11,151.25,21193.0,149.8966,149.8966,149.5502,149.6888,21193.0
2024-05-03 10:25:00,151.19,151.41,150.72,151.28,17728.0,149.6294,149.8471,149.1642,149.7185,17728.0
2024-05-03 10:30:00,151.39,151.46,150.18,150.18,10106.0,149.8273,149.8966,148.6298,148.6298,10106.0
2024-05-03 10:35:00,150.16,150.39,149.99,150.1,6931.0,148.61,148.8377,148.4418,148.5506,6931.0
2024-05-03 10:40:00,150.18,150.23,149.75,150.04,11255.0,148.6298,148.6793,148.2043,148.4913,11255.0
2024-05-03 10:45:00,150.02,150.12,149.87,149.92,10422.0,148.4715,148.5704,148.323,148.3725,10422.0
2024-05-03 10:50:00,149.94,149.94,149.66,149.8,12245.0,148.3923,148.3923,148.1152,148.2537,12245.0
2024-05-03 10:55:00,149.8,149.88,149.39,149.39,37586.0,148.2537,148.3329,147.848,147.848,37586.0
2024-05-03 11:00:00,149.47,149.99,149.47,149.97,7493.0,147.9272,148.4418,147.9272,148.422,7493.0
2024-05-03 11:05:00,149.98,150.16,149.69,149.76,21122.0,148.4319,148.61,148.1449,148.2142,21122.0
2024-05-03 11:10:00,149.73,150.07,149.62,150.01,5490.0,148.1845,148.521,148.0756,148.4616,5490.0
2024-05-03 11:15:00,150.05,150.27,150.02,150.06,7071.0,148.5012,148.7189,148.4715,148.5111,7071.0
2024-05-03 11:20:00,150.09,150.09,149.67,149.95,9173.0,148.5408,148.5408,148.1251,148.4022,9173.0
2024-05-03 11:25:00,150.01,150.09,149.91,150.09,3993.0,148.4616,148.5408,148.3626,148.5408,3993.0
2024-05-03 11:30:00,150.09,150.17,150.02,150.11,6261.0,148.5408,148.6199,148.4715,148.5605,6261.0
2024-05-03 11:35:00,150.11,150.12,149.91,150.01,6419.0,148.5605,148.5704,148.3626,148.4616,6419.0
2024-05-03 11:40:00,150.0,150.02,149.75,149.75,8581.0,148.4517,148.4715,148.2043,148.2043,8581.0
2024-05-03 11:45:00,149.75,149.75,149.22,149.3,3624.0,148.2043,148.2043,147.6797,147.7589,3624.0
2024-05-03 11:50:00,149.28,149.65,149.25,149.62,5111.0,147.7391,148.1053,147.7094,148.0756,5111.0
2024-05-03 11:55:00,149.61,149.77,149.51,149.56,4698.0,148.0657,148.2241,147.9667,148.0162,4698.0
2024-05-03 12:00:00,149.55,149.7,149.53,149.7,3140.0,148.0063,148.1548,147.9865,148.1548,3140.0
2024-05-03 12:05:00,149.6,149.85,149.6,149.62,5504.0,148.0558,148.3032,148.0558,148.0756,5504.0
2024-05-03 12:10:00,149.61,149.61,149.33,149.38,5903.0,148.0657,148.0657,147.7886,147.8381,5903.0
2024-05-03 12:15:00,149.3,149.34,148.98,148.99,5406.0,147.7589,147.7985,147.4422,147.4521,5406.0
2024-05-03 12:20:00,149.02,149.17,148.93,149.17,2307.0,147.4818,147.6302,147.3927,147.6302,2307.0
2024-05-03 12:25:00,149.25,149.38,149.18,149.37,2400.0,147.7094,147.8381,147.6401,147.8282,2400.0
2024-05-03 12:30:00,149.37,149.49,149.36,149.37,4875.0,147.8282,147.9469,147.8183,147.8282,4875.0
2024-05-03 12:35:00,149.43,149.54,149.36,149.49,5155.0,147.8876,147.9964,147.8183,147.9469,5155.0
2024-05-03 12:40:00,149.53,149.65,149.48,149.5,2464.0,147.9865,148.1053,147.937,147.9568,2464.0
2024-05-03 12:45:00,149.5,149.5,149.34,149.34,3742.0,147.9568,147.9568,147.7985,147.7985,3742.0
2024-05-03 12:50:00,149.33,149.33,149.12,149.16,1854.0,147.7886,147.7886,147.5808,147.6204,1854.0
2024-05-03 12:55:00,149.12,149.3,149.12,149.3,3980.0,147.5808,147.7589,147.5808,147.7589,3980.0
2024-05-03 13:00:00,149.36,149.36,149.26,149.27,2160.0,147.8183,147.8183,147.7193,147.7292,2160.0
2024-05-03 13:05:00,149.28,149.42,149.28,149.29,2853.0,147.7391,147.8777,147.7391,147.749,2853.0
2024-05-03 13:10:00,149.28,149.33,149.17,149.18,2603.0,147.7391,147.7886,147.6302,147.6401,2603.0
2024-05-03 13:15:00,149.13,149.18,148.93,148.93,7815.0,147.5907,147.6401,147.3927,147.3927,7815.0
2024-05-03 13:20:00,148.93,149.18,148.9,149.15,5589.0,147.3927,147.6401,147.363,147.6105,5589.0
2024-05-03 13:25:00,149.08,149.18,149.06,149.11,4067.0,147.5412,147.6401,147.5214,147.5709,4067.0
2024-05-03 13:30:00,149.2,149.2,148.95,149.08,5922.0,147.6599,147.6599,147.4125,147.5412,5922.0
2024-05-03 13:35:00,149.13,149.26,149.12,149.26,4860.0,147.5907,147.7193,147.5808,147.7193,4860.0
2024-05-03 13:40:00,149.31,149.43,149.29,149.32,5579.0,147.7688,147.8876,147.749,147.7787,5579.0
2024-05-03 13:45:00,149.31,149.55,149.31,149.49,1879.0,147.7688,148.0063,147.7688,147.9469,1879.0
2024-05-03 13:50:00,149.56,149.65,149.43,149.62,9865.0,148.0162,148.1053,147.8876,148.0756,9865.0
2024-05-03 13:55:00,149.64,149.67,149.54,149.54,4393.0,148.0954,148.1251,147.9964,147.9964,4393.0
2024-05-03 14:00:00,149.53,149.56,149.44,149.56,4427.0,147.9865,148.0162,147.8975,148.0162,4427.0
2024-05-03 14:05:00,149.52,149.67,149.51,149.58,5292.0,147.9766,148.1251,147.9667,148.036,5292.0
2024-05-03 14:10:00,149.61,149.62,149.45,149.48,7595.0,148.0657,148.0756,147.9074,147.937,7595.0
2024-05-03 14:15:00,149.48,149.77,149.47,149.64,7019.0,147.937,148.2241,147.9272,148.0954,7019.0
2024-05-03 14:20:00,149.68,149.77,149.59,149.72,7068.0,148.135,148.2241,148.0459,148.1746,7068.0
2024-05-03 14:25:00,149.72,149.81,149.65,149.65,5123.0,148.1746,148.2636,148.1053,148.1053,5123.0
2024-05-03 14:30:00,149.68,149.8,149.68,149.8,3303.0,148.135,148.2537,148.135,148.2537,3303.0
2024-05-03 14:35:00,149.77,149.79,149.51,149.51,7989.0,148.2241,148.2438,147.9667,147.9667,7989.0
2024-05-03 14:40:00,149.44,149.75,149.44,149.64,3429.0,147.8975,148.2043,147.8975,148.0954,3429.0
2024-05-03 14:45:00,149.63,149.63,149.47,149.51,3632.0,148.0855,148.0855,147.9272,147.9667,3632.0
2024-05-03 14:50:00,149.6,149.6,149.48,149.5,6397.0,148.0558,148.0558,147.937,147.9568,6397.0
2024-05-03 14:55:00,149.48,149.63,149.35,149.62,9482.0,147.937,148.0855,147.8084,148.0756,9482.0
2024-05-03 15:00:00,149.63,149.66,149.44,149.6,12234.0,148.0855,148.1152,147.8975,148.0558,12234.0
2024-05-03 15:05:00,149.61,149.68,149.33,149.33,9685.0,148.0657,148.135,147.7886,147.7886,9685.0
2024-05-03 15:10:00,149.35,149.42,149.19,149.26,7173.0,147.8084,147.8777,147.65,147.7193,7173.0
2024-05-03 15:15:00,149.23,149.38,149.16,149.26,7740.0,147.6896,147.8381,147.6204,147.7193,7740.0
2024-05-03 15:20:00,149.27,149.35,149.2,149.34,5900.0,147.7292,147.8084,147.6599,147.7985,5900.0
2024-05-03 15:25:00,149.34,149.56,149.25,149.54,23354.0,147.7985,148.0162,147.7094,147.9964,23354.0
2024-05-03 15:30:00,149.49,149.49,149.08,149.09,8818.0,147.9469,147.9469,147.5412,147.5511,8818.0
2024-05-03 15:35:00,149.03,149.33,149.03,149.16,7609.0,147.4917,147.7886,147.4917,147.6204,7609.0
2024-05-03 15:40:00,149.19,149.19,149.05,149.07,10531.0,147.65,147.65,147.5115,147.5313,10531.0
2024-05-03 15:45:00,149.08,149.16,148.9,148.9,14584.0,147.5412,147.6204,147.363,147.363,14584.0
2024-05-03 15:50:00,148.9,149.03,148.63,148.87,26452.0,147.363,147.4917,147.0958,147.3333,26452.0
2024-05-03 15:55:00,148.78,148.8,148.45,148.49,128082.0,147.2443,147.2641,146.9177,146.9573,128082.0
2024-05-06 09:30:00,150.21,150.95,149.35,149.39,19871.0,148.6595,149.3919,147.8084,147.848,19871.0
2024-05-06 09:35:00,149.66,149.7,149.15,149.35,11496.0,148.1152,148.1548,147.6105,147.8084,11496.0
2024-05-06 09:40:00,149.5,150.24,149.5,149.9,11740.0,147.9568,148.6892,147.9568,148.3527,11740.0
2024-05-06 09:45:00,149.85,150.18,149.75,150.18,5471.0,148.3032,148.6298,148.2043,148.6298,5471.0
2024-05-06 09:50:00,150.06,150.28,149.9,150.08,4942.0,148.5111,148.7288,148.3527,148.5309,4942.0
2024-05-06 09:55:00,150.0,150.34,150.0,150.2,9220.0,148.4517,148.7882,148.4517,148.6496,9220.0
2024-05-06 10:00:00,150.21,150.52,150.2,150.36,6874.0,148.6595,148.9663,148.6496,148.808,6874.0
2024-05-06 10:05:00,150.28,150.35,150.16,150.28,8047.0,148.7288,148.7981,148.61,148.7288,8047.0
2024-05-06 10:10:00,150.3,150.55,150.14,150.55,9657.0,148.7486,148.996,148.5902,148.996,9657.0
2024-05-06 10:15:00,150.53,150.64,150.13,150.13,8534.0,148.9762,149.0851,148.5803,148.5803,8534.0
2024-05-06 10:20:00,150.19,150.24,149.96,150.09,3575.0,148.6397,148.6892,148.4121,148.5408,3575.0
2024-05-06 10:25:00,150.18,150.22,149.81,149.96,4295.0,148.6298,148.6694,148.2636,148.4121,4295.0
2024-05-06 10:30:00,150.03,150.12,149.92,150.12,3773.0,148.4814,148.5704,148.3725,148.5704,3773.0
2024-05-06 10:35:00,150.09,150.3,150.02,150.3,5708.0,148.5408,148.7486,148.4715,148.7486,5708.0
2024-05-06 10:40:00,150.31,150.33,150.16,150.16,4999.0,148.7585,148.7783,148.61,148.61,4999.0
2024-05-06 10:45:00,150.09,150.38,150.09,150.38,5085.0,148.5408,148.8278,148.5408,148.8278,5085.0
2024-05-06 10:50:00,150.43,150.5,150.35,150.42,6412.0,148.8772,148.9465,148.7981,148.8673,6412.0
2024-05-06 10:55:00,150.43,150.56,150.24,150.24,13417.0,148.8772,149.0059,148.6892,148.6892,13417.0
2024-05-06 11:00:00,150.27,150.32,150.05,150.08,6934.0,148.7189,148.7684,148.5012,148.5309,6934.0
2024-05-06 11:05:00,150.11,150.4,150.08,150.4,6402.0,148.5605,148.8476,148.5309,148.8476,6402.0
2024-05-06 11:10:00,150.47,150.47,150.17,150.22,6539.0,148.9168,148.9168,148.6199,148.6694,6539.0
2024-05-06 11:15:00,150.08,150.23,150.05,150.23,6590.0,148.5309,148.6793,148.5012,148.6793,6590.0
2024-05-06 11:20:00,150.25,150.35,150.21,150.31,7549.0,148.6991,148.7981,148.6595,148.7585,7549.0
2024-05-06 11:25:00,150.34,150.4,150.23,150.28,6407.0,148.7882,148.8476,148.6793,148.7288,6407.0
2024-05-06 11:30:00,150.3,150.35,150.19,150.21,12091.0,148.7486,148.7981,148.6397,148.6595,12091.0
2024-05-06 11:35:00,150.25,150.39,150.24,150.27,11256.0,148.6991,148.8377,148.6892,148.7189,11256.0
2024-05-06 11:40:00,150.3,150.49,150.3,150.45,5348.0,148.7486,148.9366,148.7486,148.897,5348.0
2024-05-06 11:45:00,150.41,150.44,150.31,150.36,3960.0,148.8574,148.8871,148.7585,148.808,3960.0
2024-05-06 11:50:00,150.37,150.44,150.33,150.42,5571.0,148.8179,148.8871,148.7783,148.8673,5571.0
2024-05-06 11:55:00,150.4,150.52,150.33,150.36,8523.0,148.8476,148.9663,148.7783,148.808,8523.0
2024-05-06 12:00:00,150.34,150.41,150.27,150.39,4928.0,148.7882,148.8574,148.7189,148.8377,4928.0
2024-05-06 12:05:00,150.42,150.56,150.39,150.49,4998.0,148.8673,149.0059,148.8377,148.9366,4998.0
2024-05-06 12:10:00,150.43,150.55,150.42,150.51,5337.0,148.8772,148.996,148.8673,148.9564,5337.0
2024-05-06 12:15:00,150.48,150.53,150.4,150.43,5643.0,148.9267,148.9762,148.8476,148.8772,5643.0
2024-05-06 12:20:00,150.4,150.53,150.35,150.5,9268.0,148.8476,148.9762,148.7981,148.9465,9268.0
2024-05-06 12:25:00,150.51,150.68,150.5,150.66,9894.0,148.9564,149.1247,148.9465,149.1049,9894.0
2024-05-06 12:30:00,150.69,150.79,150.69,150.77,8356.0,149.1346,149.2335,149.1346,149.2137,8356.0
2024-05-06 12:35:00,150.75,150.91,150.74,150.8,13549.0,149.1939,149.3523,149.184,149.2434,13549.0
2024-05-06 12:40:00,150.78,150.78,150.48,150.5,4586.0,149.2236,149.2236,148.9267,148.9465,4586.0
2024-05-06 12:45:00,150.52,150.57,150.31,150.31,18310.0,148.9663,149.0158,148.7585,148.7585,18310.0
2024-05-06 12:50:00,150.28,150.52,150.26,150.49,3431.0,148.7288,148.9663,148.709,148.9366,3431.0
2024-05-06 12:55:00,150.46,150.62,150.43,150.61,15453.0,148.9069,149.0653,148.8772,149.0554,15453.0
2024-05-06 13:00:00,150.61,150.81,150.57,150.74,5870.0,149.0554,149.2533,149.0158,149.184,5870.0
2024-05-06 13:05:00,150.68,150.73,150.64,150.68,2936.0,149.1247,149.1741,149.0851,149.1247,2936.0
2024-05-06 13:10:00,150.72,150.78,150.71,150.72,3430.0,149.1642,149.2236,149.1544,149.1642,3430.0
2024-05-06 13:15:00,150.76,150.81,150.72,150.79,3973.0,149.2038,149.2533,149.1642,149.2335,3973.0
2024-05-06 13:20:00,150.79,150.88,150.76,150.81,4727.0,149.2335,149.3226,149.2038,149.2533,4727.0
2024-05-06 13:25:00,150.79,150.86,150.74,150.8,3743.0,149.2335,149.3028,149.184,149.2434,3743.0
2024-05-06 13:30:00,150.76,150.84,150.71,150.78,6336.0,149.2038,149.283,149.1544,149.2236,6336.0
2024-05-06 13:35:00,150.8,150.91,150.77,150.88,6204.0,149.2434,149.3523,149.2137,149.3226,6204.0
2024-05-06 13:40:00,150.89,150.93,150.83,150.91,4183.0,149.3325,149.3721,149.2731,149.3523,4183.0
2024-05-06 13:45:00,150.94,150.95,150.88,150.89,2628.0,149.382,149.3919,149.3226,149.3325,2628.0
2024-05-06 13:50:00,150.9,150.96,150.86,150.93,7924.0,149.3424,149.4018,149.3028,149.3721,7924.0
2024-05-06 13:55:00,150.96,151.03,150.87,150.87,13006.0,149.4018,149.471,149.3127,149.3127,13006.0
2024-05-06 14:00:00,150.88,151.03,150.88,151.03,1609.0,149.3226,149.471,149.3226,149.471,1609.0
2024-05-06 14:05:00,151.06,151.1,151.0,151.09,6701.0,149.5007,149.5403,149.4414,149.5304,6701.0
2024-05-06 14:10:00,151.12,151.19,151.05,151.18,7727.0,149.5601,149.6294,149.4908,149.6195,7727.0
2024-05-06 14:15:00,151.25,151.25,151.01,151.05,4634.0,149.6888,149.6888,149.4513,149.4908,4634.0
2024-05-06 14:20:00,151.03,151.04,150.92,151.0,3620.0,149.471,149.4809,149.3622,149.4414,3620.0
2024-05-06 14:25:00,150.99,151.03,150.89,151.02,6534.0,149.4315,149.471,149.3325,149.4612,6534.0
2024-05-06 14:30:00,151.06,151.08,150.97,151.03,4467.0,149.5007,149.5205,149.4117,149.471,4467.0
2024-05-06 14:35:00,151.02,151.02,150.77,150.8,10415.0,149.4612,149.4612,149.2137,149.2434,10415.0
2024-05-06 14:40:00,150.8,150.8,150.66,150.72,4064.0,149.2434,149.2434,149.1049,149.1642,4064.0
2024-05-06 14:45:00,150.73,150.85,150.65,150.85,10499.0,149.1741,149.2929,149.095,149.2929,10499.0
2024-05-06 14:50:00,150.84,150.87,150.76,150.86,2958.0,149.283,149.3127,149.2038,149.3028,2958.0
2024-05-06 14:55:00,150.88,150.92,150.77,150.9,6142.0,149.3226,149.3622,149.2137,149.3424,6142.0
2024-05-06 15:00:00,150.86,150.87,150.72,150.79,4335.0,149.3028,149.3127,149.1642,149.2335,4335.0
2024-05-06 15:05:00,150.78,150.87,150.75,150.86,3984.0,149.2236,149.3127,149.1939,149.3028,3984.0
2024-05-06 15:10:00,150.82,150.84,150.55,150.55,6114.0,149.2632,149.283,148.996,148.996,6114.0
2024-05-06 15:15:00,150.55,150.76,150.52,150.75,5252.0,148.996,149.2038,148.9663,149.1939,5252.0
2024-05-06 15:20:00,150.74,150.79,150.7,150.79,5987.0,149.184,149.2335,149.1445,149.2335,5987.0
2024-05-06 15:25:00,150.77,150.92,150.72,150.75,8998.0,149.2137,149.3622,149.1642,149.1939,8998.0
2024-05-06 15:30:00,150.83,150.87,150.72,150.76,7450.0,149.2731,149.3127,149.1642,149.2038,7450.0
2024-05-06 15:35:00,150.77,150.82,150.63,150.66,10821.0,149.2137,149.2632,149.0752,149.1049,10821.0
2024-05-06 15:40:00,150.69,150.92,150.69,150.88,11639.0,149.1346,149.3622,149.1346,149.3226,11639.0
2024-05-06 15:45:00,150.85,151.04,150.85,150.97,18306.0,149.2929,149.4809,149.2929,149.4117,18306.0
2024-05-06 15:50:00,150.98,151.08,150.7,151.08,34944.0,149.4216,149.5205,149.1445,149.5205,34944.0
2024-05-06 15:55:00,151.09,151.33,150.94,151.29,120146.0,149.5304,149.768,149.382,149.7284,120146.0
2024-05-07 09:30:00,152.46,152.9,151.68,152.65,38382.0,150.8863,151.3217,150.1143,151.0743,38382.0
2024-05-07 09:35:00,152.6,152.6,151.86,152.23,7920.0,151.0248,151.0248,150.2925,150.6587,7920.0
2024-05-07 09:40:00,152.14,152.45,151.91,152.34,10346.0,150.5696,150.8764,150.342,150.7675,10346.0
2024-05-07 09:45:00,152.34,152.61,152.11,152.11,18078.0,150.7675,151.0347,150.5399,150.5399,18078.0
2024-05-07 09:50:00,152.09,152.51,151.95,152.51,16453.0,150.5201,150.9358,150.3816,150.9358,16453.0
2024-05-07 09:55:00,152.53,152.83,152.53,152.72,11056.0,150.9556,151.2525,150.9556,151.1436,11056.0
2024-05-07 10:00:00,152.72,152.79,152.4,152.4,23500.0,151.1436,151.2129,150.8269,150.8269,23500.0
2024-05-07 10:05:00,152.48,152.48,152.28,152.44,8762.0,150.9061,150.9061,150.7081,150.8665,8762.0
2024-05-07 10:10:00,152.38,152.63,152.38,152.62,20325.0,150.8071,151.0545,150.8071,151.0446,20325.0
2024-05-07 10:15:00,152.61,152.78,152.39,152.78,21827.0,151.0347,151.203,150.817,151.203,21827.0
2024-05-07 10:20:00,152.78,152.91,152.64,152.78,19452.0,151.203,151.3316,151.0644,151.203,19452.0
2024-05-07 10:25:00,152.78,152.97,152.78,152.96,4615.0,151.203,151.391,151.203,151.3811,4615.0
2024-05-07 10:30:00,152.88,153.13,152.82,152.82,14104.0,151.302,151.5494,151.2426,151.2426,14104.0
2024-05-07 10:35:00,152.81,152.87,152.53,152.53,23082.0,151.2327,151.2921,150.9556,150.9556,23082.0
2024-05-07 10:40:00,152.5,152.5,151.84,151.86,18365.0,150.9259,150.9259,150.2727,150.2925,18365.0
2024-05-07 10:45:00,151.85,152.44,151.85,152.43,21893.0,150.2826,150.8665,150.2826,150.8566,21893.0
2024-05-07 10:50:00,152.44,152.78,152.43,152.77,31293.0,150.8665,151.203,150.8566,151.1931,31293.0
2024-05-07 10:55:00,152.76,152.97,152.71,152.9,14495.0,151.1832,151.391,151.1337,151.3217,14495.0
2024-05-07 11:00:00,152.9,153.03,152.78,152.84,13311.0,151.3217,151.4504,151.203,151.2624,13311.0
2024-05-07 11:05:00,152.84,152.88,152.36,152.37,9491.0,151.2624,151.302,150.7873,150.7972,9491.0
2024-05-07 11:10:00,152.42,152.46,152.2,152.25,7252.0,150.8467,150.8863,150.629,150.6785,7252.0
2024-05-07 11:15:00,152.25,152.31,152.15,152.16,9604.0,150.6785,150.7378,150.5795,150.5894,9604.0
2024-05-07 11:20:00,152.16,152.29,152.15,152.28,6008.0,150.5894,150.718,150.5795,150.7081,6008.0
2024-05-07 11:25:00,152.25,152.25,152.15,152.18,3675.0,150.6785,150.6785,150.5795,150.6092,3675.0
2024-05-07 11:30:00,152.18,152.36,152.04,152.06,10485.0,150.6092,150.7873,150.4706,150.4904,10485.0
2024-05-07 11:35:00,152.1,152.16,151.98,152.05,12172.0,150.53,150.5894,150.4112,150.4805,12172.0
2024-05-07 11:40:00,152.02,152.33,152.02,152.3,3922.0,150.4508,150.7576,150.4508,150.7279,3922.0
2024-05-07 11:45:00,152.34,152.37,152.23,152.35,4407.0,150.7675,150.7972,150.6587,150.7774,4407.0
2024-05-07 11:50:00,152.35,152.42,152.33,152.37,3531.0,150.7774,150.8467,150.7576,150.7972,3531.0
2024-05-07 11:55:00,152.46,152.5,152.15,152.31,7840.0,150.8863,150.9259,150.5795,150.7378,7840.0
2024-05-07 12:00:00,152.28,152.44,152.2,152.44,7136.0,150.7081,150.8665,150.629,150.8665,7136.0
2024-05-07 12:05:00,152.47,152.6,152.45,152.6,8134.0,150.8962,151.0248,150.8764,151.0248,8134.0
2024-05-07 12:10:00,152.55,152.55,152.34,152.34,6313.0,150.9754,150.9754,150.7675,150.7675,6313.0
2024-05-07 12:15:00,152.43,152.43,152.32,152.38,2766.0,150.8566,150.8566,150.7477,150.8071,2766.0
2024-05-07 12:20:00,152.33,152.54,152.31,152.53,7153.0,150.7576,150.9655,150.7378,150.9556,7153.0
2024-05-07 12:25:00,152.52,152.7,152.52,152.64,5527.0,150.9457,151.1238,150.9457,151.0644,5527.0
2024-05-07 12:30:00,152.63,152.63,152.44,152.44,4220.0,151.0545,151.0545,150.8665,150.8665,4220.0
2024-05-07 12:35:00,152.42,152.45,152.36,152.39,3271.0,150.8467,150.8764,150.7873,150.817,3271.0
2024-05-07 12:40:00,152.34,152.38,152.11,152.18,9177.0,150.7675,150.8071,150.5399,150.6092,9177.0
2024-05-07 12:45:00,152.14,152.14,151.99,152.09,9341.0,150.5696,150.5696,150.4211,150.5201,9341.0
2024-05-07 12:50:00,152.13,152.18,152.08,152.13,3521.0,150.5597,150.6092,150.5102,150.5597,3521.0
2024-05-07 12:55:00,152.11,152.28,152.11,152.22,3756.0,150.5399,150.7081,150.5399,150.6488,3756.0
2024-05-07 13:00:00,152.22,152.38,152.22,152.36,4249.0,150.6488,150.8071,150.6488,150.7873,4249.0
2024-05-07 13:05:00,152.39,152.39,152.25,152.27,4368.0,150.817,150.817,150.6785,150.6982,4368.0
2024-05-07 13:10:00,152.26,152.26,152.07,152.07,3077.0,150.6884,150.6884,150.5003,150.5003,3077.0
2024-05-07 13:15:00,152.07,152.1,152.01,152.09,5444.0,150.5003,150.53,150.4409,150.5201,5444.0
2024-05-07 13:20:00,152.11,152.15,152.06,152.1,4346.0,150.5399,150.5795,150.4904,150.53,4346.0
2024-05-07 13:25:00,152.11,152.23,152.05,152.08,15309.0,150.5399,150.6587,150.4805,150.5102,15309.0
2024-05-07 13:30:00,152.04,152.09,151.94,152.01,6114.0,150.4706,150.5201,150.3717,150.4409,6114.0
2024-05-07 13:35:00,151.97,152.01,151.89,152.01,6094.0,150.4013,150.4409,150.3222,150.4409,6094.0
2024-05-07 13:40:00,152.02,152.05,151.95,152.05,3128.0,150.4508,150.4805,150.3816,150.4805,3128.0
2024-05-07 13:45:00,152.09,152.13,151.84,151.86,6309.0,150.5201,150.5597,150.2727,150.2925,6309.0
2024-05-07 13:50:00,151.8,151.97,151.74,151.8,4777.0,150.2331,150.4013,150.1737,150.2331,4777.0
2024-05-07 13:55:00,151.8,151.83,151.72,151.75,5418.0,150.2331,150.2628,150.1539,150.1836,5418.0
2024-05-07 14:00:00,151.75,152.04,151.74,151.98,7639.0,150.1836,150.4706,150.1737,150.4112,7639.0
2024-05-07 14:05:00,152.06,152.1,151.88,151.91,4142.0,150.4904,150.53,150.3123,150.342,4142.0
2024-05-07 14:10:00,151.93,151.97,151.8,151.89,4627.0,150.3618,150.4013,150.2331,150.3222,4627.0
2024-05-07 14:15:00,151.84,151.9,151.55,151.57,10294.0,150.2727,150.3321,149.9857,150.0055,10294.0
2024-05-07 14:20:00,151.55,151.63,151.46,151.46,12002.0,149.9857,150.0649,149.8966,149.8966,12002.0
2024-05-07 14:25:00,151.5,151.61,151.44,151.55,5930.0,149.9362,150.0451,149.8768,149.9857,5930.0
2024-05-07 14:30:00,151.57,151.58,151.44,151.57,5985.0,150.0055,150.0154,149.8768,150.0055,5985.0
2024-05-07 14:35:00,151.58,151.75,151.58,151.73,5435.0,150.0154,150.1836,150.0154,150.1638,5435.0
2024-05-07 14:40:00,151.62,151.71,151.56,151.65,5960.0,150.055,150.144,149.9956,150.0846,5960.0
2024-05-07 14:45:00,151.65,151.67,151.5,151.54,4817.0,150.0846,150.1044,149.9362,149.9758,4817.0
2024-05-07 14:50:00,151.52,151.53,151.4,151.46,6866.0,149.956,149.9659,149.8372,149.8966,6866.0
2024-05-07 14:55:00,151.48,151.58,151.43,151.58,5752.0,149.9164,150.0154,149.8669,150.0154,5752.0
2024-05-07 15:00:00,151.58,151.63,151.4,151.52,6003.0,150.0154,150.0649,149.8372,149.956,6003.0
2024-05-07 15:05:00,151.53,151.86,151.5,151.86,5914.0,149.9659,150.2925,149.9362,150.2925,5914.0
2024-05-07 15:10:00,151.84,151.86,151.59,151.63,24246.0,150.2727,150.2925,150.0253,150.0649,24246.0
2024-05-07 15:15:00,151.62,151.71,151.53,151.71,9436.0,150.055,150.144,149.9659,150.144,9436.0
2024-05-07 15:20:00,151.71,151.85,151.66,151.75,15524.0,150.144,150.2826,150.0945,150.1836,15524.0
2024-05-07 15:25:00,151.75,151.84,151.67,151.72,9784.0,150.1836,150.2727,150.1044,150.1539,9784.0
2024-05-07 15:30:00,151.72,151.73,151.45,151.45,13961.0,150.1539,150.1638,149.8867,149.8867,13961.0
2024-05-07 15:35:00,151.45,151.68,151.43,151.62,11846.0,149.8867,150.1143,149.8669,150.055,11846.0
2024-05-07 15:40:00,151.65,151.75,151.55,151.57,14183.0,150.0846,150.1836,149.9857,150.0055,14183.0
2024-05-07 15:45:00,151.59,151.68,151.55,151.66,12461.0,150.0253,150.1143,149.9857,150.0945,12461.0
2024-05-07 15:50:00,151.71,152.0,151.67,151.96,49573.0,150.144,150.431,150.1044,150.3914,49573.0
2024-05-07 15:55:00,152.0,152.0,151.28,151.4,198382.0,150.431,150.431,149.7185,149.8372,198382.0
2024-05-08 09:30:00,149.99,150.27,149.8,150.03,26401.0,148.4418,148.7189,148.2537,148.4814,26401.0
2024-05-08 09:35:00,150.16,150.8,149.88,150.75,17079.0,148.61,149.2434,148.3329,149.1939,17079.0
2024-05-08 09:40:00,150.75,151.01,150.3,150.5,12865.0,149.1939,149.4513,148.7486,148.9465,12865.0
2024-05-08 09:45:00,150.49,150.63,150.2,150.4,21363.0,148.9366,149.0752,148.6496,148.8476,21363.0
2024-05-08 09:50:00,150.39,150.39,150.05,150.13,17022.0,148.8377,148.8377,148.5012,148.5803,17022.0
2024-05-08 09:55:00,150.05,150.53,150.02,150.4,30054.0,148.5012,148.9762,148.4715,148.8476,30054.0
2024-05-08 10:00:00,150.4,150.56,150.32,150.4,13453.0,148.8476,149.0059,148.7684,148.8476,13453.0
2024-05-08 10:05:00,150.31,150.31,149.76,149.76,31810.0,148.7585,148.7585,148.2142,148.2142,31810.0
2024-05-08 10:10:00,149.67,149.7,149.29,149.35,4948.0,148.1251,148.1548,147.749,147.8084,4948.0
2024-05-08 10:15:00,149.47,149.55,149.2,149.32,40638.0,147.9272,148.0063,147.6599,147.7787,40638.0
2024-05-08 10:20:00,149.33,149.77,149.29,149.69,29368.0,147.7886,148.2241,147.749,148.1449,29368.0
2024-05-08 10:25:00,149.69,149.96,149.69,149.86,16554.0,148.1449,148.4121,148.1449,148.3131,16554.0
2024-05-08 10:30:00,149.93,149.93,149.57,149.61,8421.0,148.3824,148.3824,148.0261,148.0657,8421.0
2024-05-08 10:35:00,149.57,149.64,149.46,149.55,9384.0,148.0261,148.0954,147.9173,148.0063,9384.0
2024-05-08 10:40:00,149.55,149.8,149.5,149.61,4223.0,148.0063,148.2537,147.9568,148.0657,4223.0
2024-05-08 10:45:00,149.59,149.74,149.58,149.7,7026.0,148.0459,148.1944,148.036,148.1548,7026.0
2024-05-08 10:50:00,149.68,149.7,149.35,149.35,8370.0,148.135,148.1548,147.8084,147.8084,8370.0
2024-05-08 10:55:00,149.39,149.44,149.13,149.13,11219.0,147.848,147.8975,147.5907,147.5907,11219.0
2024-05-08 11:00:00,149.1,149.22,148.99,149.12,24904.0,147.561,147.6797,147.4521,147.5808,24904.0
2024-05-08 11:05:00,149.12,149.43,149.12,149.43,6209.0,147.5808,147.8876,147.5808,147.8876,6209.0
2024-05-08 11:10:00,149.41,149.46,149.31,149.37,5379.0,147.8678,147.9173,147.7688,147.8282,5379.0
2024-05-08 11:15:00,149.33,149.33,149.07,149.2,3753.0,147.7886,147.7886,147.5313,147.6599,3753.0
2024-05-08 11:20:00,149.17,149.34,149.12,149.24,3877.0,147.6302,147.7985,147.5808,147.6995,3877.0
2024-05-08 11:25:00,149.18,149.2,149.0,149.08,5446.0,147.6401,147.6599,147.462,147.5412,5446.0
2024-05-08 11:30:00,149.08,149.11,148.91,149.0,5657.0,147.5412,147.5709,147.3729,147.462,5657.0
2024-05-08 11:35:00,149.02,149.03,148.9,149.0,4636.0,147.4818,147.4917,147.363,147.462,4636.0
2024-05-08 11:40:00,149.0,149.01,148.75,148.88,4473.0,147.462,147.4719,147.2146,147.3432,4473.0
2024-05-08 11:45:00,148.91,149.02,148.9,149.02,4641.0,147.3729,147.4818,147.363,147.4818,4641.0
2024-05-08 11:50:00,149.0,149.15,148.95,148.98,7183.0,147.462,147.6105,147.4125,147.4422,7183.0
2024-05-08 11:55:00,148.99,148.99,148.8,148.84,3728.0,147.4521,147.4521,147.2641,147.3037,3728.0
2024-05-08 12:00:00,148.91,148.93,148.88,148.93,1462.0,147.3729,147.3927,147.3432,147.3927,1462.0
2024-05-08 12:05:00,148.87,148.9,148.66,148.68,10302.0,147.3333,147.363,147.1255,147.1453,10302.0
2024-05-08 12:10:00,148.72,148.73,148.35,148.44,17693.0,147.1849,147.1948,146.8187,146.9078,17693.0
2024-05-08 12:15:00,148.43,148.53,148.31,148.53,15662.0,146.8979,146.9969,146.7791,146.9969,15662.0
2024-05-08 12:20:00,148.53,148.62,148.31,148.36,31795.0,146.9969,147.0859,146.7791,146.8286,31795.0
2024-05-08 12:25:00,148.36,148.58,148.35,148.58,13734.0,146.8286,147.0463,146.8187,147.0463,13734.0
2024-05-08 12:30:00,148.53,148.7,148.32,148.54,12313.0,146.9969,147.1651,146.789,147.0068,12313.0
2024-05-08 12:35:00,148.47,148.55,148.16,148.44,21230.0,146.9375,147.0166,146.6307,146.9078,21230.0
2024-05-08 12:40:00,148.44,148.47,148.25,148.33,43170.0,146.9078,146.9375,146.7197,146.7989,43170.0
2024-05-08 12:45:00,148.33,148.85,148.33,148.47,59760.0,146.7989,147.3136,146.7989,146.9375,59760.0
2024-05-08 12:50:00,148.5,148.62,148.3,148.31,10289.0,146.9672,147.0859,146.7692,146.7791,10289.0
2024-05-08 12:55:00,148.47,148.57,148.33,148.34,5856.0,146.9375,147.0364,146.7989,146.8088,5856.0
2024-05-08 13:00:00,148.43,148.44,148.07,148.13,6771.0,146.8979,146.9078,146.5416,146.601,6771.0
2024-05-08 13:05:00,148.15,148.35,148.07,148.23,7021.0,146.6208,146.8187,146.5416,146.7,7021.0
2024-05-08 13:10:00,148.22,148.38,148.0,148.38,20553.0,146.6901,146.8484,146.4723,146.8484,20553.0
2024-05-08 13:15:00,148.41,148.64,148.41,148.55,8262.0,146.8781,147.1057,146.8781,147.0166,8262.0
2024-05-08 13:20:00,148.46,148.6,148.23,148.34,6482.0,146.9276,147.0661,146.7,146.8088,6482.0
2024-05-08 13:25:00,148.36,148.47,148.28,148.35,4760.0,146.8286,146.9375,146.7494,146.8187,4760.0
2024-05-08 13:30:00,148.35,148.48,148.28,148.43,4737.0,146.8187,146.9474,146.7494,146.8979,4737.0
2024-05-08 13:35:00,148.52,148.7,148.49,148.61,14158.0,146.987,147.1651,146.9573,147.076,14158.0
2024-05-08 13:40:00,148.61,148.87,148.54,148.84,6691.0,147.076,147.3333,147.0068,147.3037,6691.0
2024-05-08 13:45:00,148.78,148.9,148.55,148.9,67744.0,147.2443,147.363,147.0166,147.363,67744.0
2024-05-08 13:50:00,148.9,148.96,148.56,148.58,8397.0,147.363,147.4224,147.0265,147.0463,8397.0
2024-05-08 13:55:00,148.64,148.87,148.63,148.72,7174.0,147.1057,147.3333,147.0958,147.1849,7174.0
2024-05-08 14:00:00,148.72,148.79,148.52,148.57,12522.0,147.1849,147.2542,146.987,147.0364,12522.0
2024-05-08 14:05:00,148.56,148.56,148.23,148.54,7295.0,147.0265,147.0265,146.7,147.0068,7295.0
2024-05-08 14:10:00,148.47,148.65,148.46,148.56,5921.0,146.9375,147.1156,146.9276,147.0265,5921.0
2024-05-08 14:15:00,148.54,148.91,148.52,148.77,8643.0,147.0068,147.3729,146.987,147.2344,8643.0
2024-05-08 14:20:00,148.83,148.91,148.73,148.78,4675.0,147.2938,147.3729,147.1948,147.2443,4675.0
2024-05-08 14:25:00,148.78,148.83,148.68,148.75,6888.0,147.2443,147.2938,147.1453,147.2146,6888.0
2024-05-08 14:30:00,148.75,148.81,148.54,148.58,22886.0,147.2146,147.274,147.0068,147.0463,22886.0
2024-05-08 14:35:00,148.56,148.61,148.43,148.5,20291.0,147.0265,147.076,146.8979,146.9672,20291.0
2024-05-08 14:40:00,148.54,148.69,148.52,148.58,48973.0,147.0068,147.1552,146.987,147.0463,48973.0
2024-05-08 14:45:00,148.59,148.61,148.54,148.56,14949.0,147.0562,147.076,147.0068,147.0265,14949.0
2024-05-08 14:50:00,148.53,148.65,148.42,148.42,26637.0,146.9969,147.1156,146.888,146.888,26637.0
2024-05-08 14:55:00,148.53,148.57,148.45,148.53,8701.0,146.9969,147.0364,146.9177,146.9969,8701.0
2024-05-08 15:00:00,148.53,148.55,148.39,148.39,12144.0,146.9969,147.0166,146.8583,146.8583,12144.0
2024-05-08 15:05:00,148.41,148.48,148.29,148.42,13588.0,146.8781,146.9474,146.7593,146.888,13588.0
2024-05-08 15:10:00,148.43,148.52,148.37,148.44,9267.0,146.8979,146.987,146.8385,146.9078,9267.0
2024-05-08 15:15:00,148.41,148.51,148.37,148.51,14547.0,146.8781,146.9771,146.8385,146.9771,14547.0
2024-05-08 15:20:00,148.48,148.49,148.03,148.17,27878.0,146.9474,146.9573,146.502,146.6406,27878.0
2024-05-08 15:25:00,148.19,148.25,148.02,148.13,56075.0,146.6604,146.7197,146.4921,146.601,56075.0
2024-05-08 15:30:00,148.14,148.4,148.08,148.39,73347.0,146.6109,146.8682,146.5515,146.8583,73347.0
2024-05-08 15:35:00,148.39,148.39,148.02,148.06,31924.0,146.8583,146.8583,146.4921,146.5317,31924.0
2024-05-08 15:40:00,148.07,148.14,147.88,148.02,46495.0,146.5416,146.6109,146.3536,146.4921,46495.0
2024-05-08 15:45:00,148.03,148.24,147.98,148.13,24705.0,146.502,146.7098,146.4525,146.601,24705.0
2024-05-08 15:50:00,148.18,148.22,148.01,148.11,70191.0,146.6505,146.6901,146.4822,146.5812,70191.0
2024-05-08 15:55:00,148.08,148.13,147.71,147.73,156106.0,146.5515,146.601,146.1853,146.2051,156106.0
2024-05-09 09:30:00,148.44,149.33,148.44,149.02,32139.0,146.9078,147.7886,146.9078,147.4818,32139.0
2024-05-09 09:35:00,149.02,149.22,148.43,148.56,11784.0,147.4818,147.6797,146.8979,147.0265,11784.0
2024-05-09 09:40:00,148.49,148.56,148.1,148.23,10798.0,146.9573,147.0265,146.5713,146.7,10798.0
2024-05-09 09:45:00,148.19,148.48,148.05,148.44,28725.0,146.6604,146.9474,146.5218,146.9078,28725.0
2024-05-09 09:50:00,148.36,149.0,148.36,148.97,20680.0,146.8286,147.462,146.8286,147.4323,20680.0
2024-05-09 09:55:00,149.0,149.26,148.93,149.16,28793.0,147.462,147.7193,147.3927,147.6204,28793.0
2024-05-09 10:00:00,149.13,149.61,149.07,149.59,12077.0,147.5907,148.0657,147.5313,148.0459,12077.0
2024-05-09 10:05:00,149.63,149.93,149.63,149.83,12536.0,148.0855,148.3824,148.0855,148.2834,12536.0
2024-05-09 10:10:00,149.78,149.93,149.38,149.38,6680.0,148.234,148.3824,147.8381,147.8381,6680.0
2024-05-09 10:15:00,149.3,149.7,149.28,149.7,11653.0,147.7589,148.1548,147.7391,148.1548,11653.0
2024-05-09 10:20:00,149.75,150.0,149.66,149.85,11705.0,148.2043,148.4517,148.1152,148.3032,11705.0
2024-05-09 10:25:00,149.91,149.98,149.61,149.66,12038.0,148.3626,148.4319,148.0657,148.1152,12038.0
2024-05-09 10:30:00,149.65,149.76,149.53,149.69,12855.0,148.1053,148.2142,147.9865,148.1449,12855.0
2024-05-09 10:35:00,149.69,149.84,149.65,149.65,15127.0,148.1449,148.2933,148.1053,148.1053,15127.0
2024-05-09 10:40:00,149.66,149.71,149.47,149.47,4697.0,148.1152,148.1647,147.9272,147.9272,4697.0
2024-05-09 10:45:00,149.5,149.77,149.43,149.67,7011.0,147.9568,148.2241,147.8876,148.1251,7011.0
2024-05-09 10:50:00,149.66,149.9,149.66,149.68,19838.0,148.1152,148.3527,148.1152,148.135,19838.0
2024-05-09 10:55:00,149.66,149.86,149.57,149.65,34716.0,148.1152,148.3131,148.0261,148.1053,34716.0
2024-05-09 11:00:00,149.76,149.99,149.63,149.92,32831.0,148.2142,148.4418,148.0855,148.3725,32831.0
2024-05-09 11:05:00,149.89,149.97,149.7,149.92,7113.0,148.3428,148.422,148.1548,148.3725,7113.0
2024-05-09 11:10:00,149.9,149.9,149.55,149.69,10595.0,148.3527,148.3527,148.0063,148.1449,10595.0
2024-05-09 11:15:00,149.64,149.64,149.39,149.43,12492.0,148.0954,148.0954,147.848,147.8876,12492.0
2024-05-09 11:20:00,149.38,149.52,149.23,149.36,19639.0,147.8381,147.9766,147.6896,147.8183,19639.0
2024-05-09 11:25:00,149.35,149.46,149.28,149.39,5014.0,147.8084,147.9173,147.7391,147.848,5014.0
2024-05-09 11:30:00,149.46,149.49,149.3,149.32,13781.0,147.9173,147.9469,147.7589,147.7787,13781.0
2024-05-09 11:35:00,149.27,149.28,149.11,149.18,4266.0,147.7292,147.7391,147.5709,147.6401,4266.0
2024-05-09 11:40:00,149.18,149.25,149.14,149.2,7558.0,147.6401,147.7094,147.6006,147.6599,7558.0
2024-05-09 11:45:00,149.22,149.29,149.15,149.28,5603.0,147.6797,147.749,147.6105,147.7391,5603.0
2024-05-09 11:50:00,149.22,149.31,149.02,149.02,9156.0,147.6797,147.7688,147.4818,147.4818,9156.0
2024-05-09 11:55:00,149.03,149.35,149.03,149.32,7356.0,147.4917,147.8084,147.4917,147.7787,7356.0
2024-05-09 12:00:00,149.3,149.32,149.13,149.16,10110.0,147.7589,147.7787,147.5907,147.6204,10110.0
2024-05-09 12:05:00,149.11,149.31,149.11,149.15,4007.0,147.5709,147.7688,147.5709,147.6105,4007.0
2024-05-09 12:10:00,149.21,149.33,149.16,149.25,9922.0,147.6698,147.7886,147.6204,147.7094,9922.0
2024-05-09 12:15:00,149.27,149.44,149.15,149.18,113360.0,147.7292,147.8975,147.6105,147.6401,113360.0
2024-05-09 12:20:00,149.25,149.49,149.16,149.49,16952.0,147.7094,147.9469,147.6204,147.9469,16952.0
2024-05-09 12:25:00,149.43,149.48,149.1,149.15,7621.0,147.8876,147.937,147.561,147.6105,7621.0
2024-05-09 12:30:00,149.22,149.25,149.12,149.25,4616.0,147.6797,147.7094,147.5808,147.7094,4616.0
2024-05-09 12:35:00,149.31,149.49,149.26,149.31,13263.0,147.7688,147.9469,147.7193,147.7688,13263.0
2024-05-09 12:40:00,149.31,149.47,149.26,149.42,16680.0,147.7688,147.9272,147.7193,147.8777,16680.0
2024-05-09 12:45:00,149.42,149.5,149.19,149.38,26512.0,147.8777,147.9568,147.65,147.8381,26512.0
2024-05-09 12:50:00,149.37,149.52,149.36,149.5,8354.0,147.8282,147.9766,147.8183,147.9568,8354.0
2024-05-09 12:55:00,149.44,149.47,149.35,149.44,9289.0,147.8975,147.9272,147.8084,147.8975,9289.0
2024-05-09 13:00:00,149.41,149.5,149.24,149.5,24269.0,147.8678,147.9568,147.6995,147.9568,24269.0
2024-05-09 13:05:00,149.4,149.51,149.34,149.4,9746.0,147.8579,147.9667,147.7985,147.8579,9746.0
2024-05-09 13:10:00,149.39,149.44,149.35,149.43,11082.0,147.848,147.8975,147.8084,147.8876,11082.0
2024-05-09 13:15:00,149.42,149.48,149.26,149.38,165105.0,147.8777,147.937,147.7193,147.8381,165105.0
2024-05-09 13:20:00,149.37,149.5,149.27,149.47,14819.0,147.8282,147.9568,147.7292,147.9272,14819.0
2024-05-09 13:25:00,149.49,149.53,149.38,149.5,18802.0,147.9469,147.9865,147.8381,147.9568,18802.0
2024-05-09 13:30:00,149.46,149.53,149.38,149.41,15786.0,147.9173,147.9865,147.8381,147.8678,15786.0
2024-05-09 13:35:00,149.38,149.52,149.37,149.5,17647.0,147.8381,147.9766,147.8282,147.9568,17647.0
2024-05-09 13:40:00,149.47,149.58,149.4,149.49,22340.0,147.9272,148.036,147.8579,147.9469,22340.0
2024-05-09 13:45:00,149.52,149.55,149.35,149.39,34937.0,147.9766,148.0063,147.8084,147.848,34937.0
2024-05-09 13:50:00,149.38,149.46,149.3,149.32,13209.0,147.8381,147.9173,147.7589,147.7787,13209.0
2024-05-09 13:55:00,149.35,149.62,149.32,149.62,17615.0,147.8084,148.0756,147.7787,148.0756,17615.0
2024-05-09 14:00:00,149.61,149.78,149.56,149.72,10713.0,148.0657,148.234,148.0162,148.1746,10713.0
2024-05-09 14:05:00,149.71,149.92,149.68,149.86,6430.0,148.1647,148.3725,148.135,148.3131,6430.0
2024-05-09 14:10:00,149.88,150.03,149.75,149.78,15985.0,148.3329,148.4814,148.2043,148.234,15985.0
2024-05-09 14:15:00,149.75,149.85,149.69,149.82,20102.0,148.2043,148.3032,148.1449,148.2735,20102.0
2024-05-09 14:20:00,149.86,150.01,149.67,149.68,34256.0,148.3131,148.4616,148.1251,148.135,34256.0
2024-05-09 14:25:00,149.68,149.95,149.67,149.91,21287.0,148.135,148.4022,148.1251,148.3626,21287.0
2024-05-09 14:30:00,149.9,149.97,149.67,149.69,33689.0,148.3527,148.422,148.1251,148.1449,33689.0
2024-05-09 14:35:00,149.68,149.77,149.66,149.77,20409.0,148.135,148.2241,148.1152,148.2241,20409.0
2024-05-09 14:40:00,149.76,149.78,149.59,149.63,9023.0,148.2142,148.234,148.0459,148.0855,9023.0
2024-05-09 14:45:00,149.65,149.7,149.6,149.7,7766.0,148.1053,148.1548,148.0558,148.1548,7766.0
2024-05-09 14:50:00,149.68,149.75,149.56,149.63,27195.0,148.135,148.2043,148.0162,148.0855,27195.0
2024-05-09 14:55:00,149.63,149.67,149.51,149.56,10887.0,148.0855,148.1251,147.9667,148.0162,10887.0
2024-05-09 15:00:00,149.6,149.71,149.46,149.69,37297.0,148.0558,148.1647,147.9173,148.1449,37297.0
2024-05-09 15:05:00,149.75,149.88,149.71,149.81,9865.0,148.2043,148.3329,148.1647,148.2636,9865.0
2024-05-09 15:10:00,149.85,149.97,149.59,149.67,54233.0,148.3032,148.422,148.0459,148.1251,54233.0
2024-05-09 15:15:00,149.71,149.79,149.6,149.71,10203.0,148.1647,148.2438,148.0558,148.1647,10203.0
2024-05-09 15:20:00,149.71,149.87,149.35,149.45,75557.0,148.1647,148.323,147.8084,147.9074,75557.0
2024-05-09 15:25:00,149.45,149.55,149.3,149.4,49367.0,147.9074,148.0063,147.7589,147.8579,49367.0
2024-05-09 15:30:00,149.39,149.4,149.18,149.25,49141.0,147.848,147.8579,147.6401,147.7094,49141.0
2024-05-09 15:35:00,149.25,149.53,149.21,149.42,61964.0,147.7094,147.9865,147.6698,147.8777,61964.0
2024-05-09 15:40:00,149.41,149.82,149.25,149.81,1079093.0,147.8678,148.2735,147.7094,148.2636,1079093.0
2024-05-09 15:45:00,149.81,149.82,149.28,149.45,48157.0,148.2636,148.2735,147.7391,147.9074,48157.0
2024-05-09 15:50:00,149.45,149.77,149.39,149.54,74834.0,147.9074,148.2241,147.848,147.9964,74834.0
2024-05-09 15:55:00,149.52,149.56,149.37,149.51,172186.0,147.9766,148.0162,147.8282,147.9667,172186.0
2024-05-10 09:30:00,149.53,149.75,149.01,149.34,41741.0,147.9865,148.2043,147.4719,147.7985,41741.0
2024-05-10 09:35:00,149.34,149.56,149.22,149.3,77283.0,147.7985,148.0162,147.6797,147.7589,77283.0
2024-05-10 09:40:00,149.43,149.64,149.18,149.24,8342.0,147.8876,148.0954,147.6401,147.6995,8342.0
2024-05-10 09:45:00,149.18,150.16,149.09,150.08,24973.0,147.6401,148.61,147.5511,148.5309,24973.0
2024-05-10 09:50:00,150.08,150.39,149.98,150.31,8575.0,148.5309,148.8377,148.4319,148.7585,8575.0
2024-05-10 09:55:00,150.33,150.51,150.01,150.5,7867.0,148.7783,148.9564,148.4616,148.9465,7867.0
2024-05-10 10:00:00,150.51,150.51,149.82,150.05,14101.0,148.9564,148.9564,148.2735,148.5012,14101.0
2024-05-10 10:05:00,150.14,150.51,150.1,150.32,42016.0,148.5902,148.9564,148.5506,148.7684,42016.0
2024-05-10 10:10:00,150.25,150.35,149.97,150.11,9012.0,148.6991,148.7981,148.422,148.5605,9012.0
2024-05-10 10:15:00,150.11,150.28,150.01,150.22,4655.0,148.5605,148.7288,148.4616,148.6694,4655.0
2024-05-10 10:20:00,150.15,150.32,150.05,150.24,7789.0,148.6001,148.7684,148.5012,148.6892,7789.0
2024-05-10 10:25:00,150.18,150.29,149.98,150.09,6263.0,148.6298,148.7387,148.4319,148.5408,6263.0
2024-05-10 10:30:00,150.04,150.24,149.78,150.08,18184.0,148.4913,148.6892,148.234,148.5309,18184.0
2024-05-10 10:35:00,150.12,150.26,149.95,150.22,8603.0,148.5704,148.709,148.4022,148.6694,8603.0
2024-05-10 10:40:00,150.22,150.3,150.16,150.24,17929.0,148.6694,148.7486,148.61,148.6892,17929.0
2024-05-10 10:45:00,150.22,150.22,150.01,150.06,4686.0,148.6694,148.6694,148.4616,148.5111,4686.0
2024-05-10 10:50:00,150.02,150.03,149.56,149.57,10159.0,148.4715,148.4814,148.0162,148.0261,10159.0
2024-05-10 10:55:00,149.56,149.91,149.56,149.85,3085.0,148.0162,148.3626,148.0162,148.3032,3085.0
2024-05-10 11:00:00,149.91,150.25,149.9,150.06,10366.0,148.3626,148.6991,148.3527,148.5111,10366.0
2024-05-10 11:05:00,150.16,150.16,149.91,149.94,4943.0,148.61,148.61,148.3626,148.3923,4943.0
2024-05-10 11:10:00,149.82,149.91,149.63,149.69,11606.0,148.2735,148.3626,148.0855,148.1449,11606.0
2024-05-10 11:15:00,149.61,149.84,149.59,149.84,27463.0,148.0657,148.2933,148.0459,148.2933,27463.0
2024-05-10 11:20:00,149.77,149.81,149.71,149.71,2980.0,148.2241,148.2636,148.1647,148.1647,2980.0
2024-05-10 11:25:00,149.76,150.08,149.71,150.03,11327.0,148.2142,148.5309,148.1647,148.4814,11327.0
2024-05-10 11:30:00,150.07,150.16,150.04,150.15,4849.0,148.521,148.61,148.4913,148.6001,4849.0
2024-05-10 11:35:00,150.15,150.24,149.99,150.14,14740.0,148.6001,148.6892,148.4418,148.5902,14740.0
2024-05-10 11:40:00,150.09,150.13,149.75,149.77,4610.0,148.5408,148.5803,148.2043,148.2241,4610.0
2024-05-10 11:45:00,149.9,149.95,149.83,149.94,3220.0,148.3527,148.4022,148.2834,148.3923,3220.0
2024-05-10 11:50:00,149.93,150.18,149.91,150.06,11143.0,148.3824,148.6298,148.3626,148.5111,11143.0
2024-05-10 11:55:00,150.01,150.12,149.95,150.06,5643.0,148.4616,148.5704,148.4022,148.5111,5643.0
2024-05-10 12:00:00,150.03,150.12,149.95,150.0,4487.0,148.4814,148.5704,148.4022,148.4517,4487.0
2024-05-10 12:05:00,150.02,150.1,149.94,150.08,3216.0,148.4715,148.5506,148.3923,148.5309,3216.0
2024-05-10 12:10:00,150.06,150.07,149.97,150.01,5517.0,148.5111,148.521,148.422,148.4616,5517.0
2024-05-10 12:15:00,150.03,150.14,150.02,150.14,4000.0,148.4814,148.5902,148.4715,148.5902,4000.0
2024-05-10 12:20:00,150.14,150.18,150.12,150.16,4250.0,148.5902,148.6298,148.5704,148.61,4250.0
2024-05-10 12:25:00,150.19,150.28,150.16,150.16,7140.0,148.6397,148.7288,148.61,148.61,7140.0
2024-05-10 12:30:00,150.19,150.28,150.1,150.25,4606.0,148.6397,148.7288,148.5506,148.6991,4606.0
2024-05-10 12:35:00,150.28,150.37,150.14,150.15,8131.0,148.7288,148.8179,148.5902,148.6001,8131.0
2024-05-10 12:40:00,150.15,150.21,150.09,150.16,2445.0,148.6001,148.6595,148.5408,148.61,2445.0
2024-05-10 12:45:00,150.11,150.18,150.03,150.18,4844.0,148.5605,148.6298,148.4814,148.6298,4844.0
2024-05-10 12:50:00,150.16,150.23,150.11,150.2,6351.0,148.61,148.6793,148.5605,148.6496,6351.0
2024-05-10 12:55:00,150.17,150.26,150.15,150.26,3333.0,148.6199,148.709,148.6001,148.709,3333.0
2024-05-10 13:00:00,150.33,150.36,150.28,150.34,6664.0,148.7783,148.808,148.7288,148.7882,6664.0
2024-05-10 13:05:00,150.38,150.41,150.24,150.32,19835.0,148.8278,148.8574,148.6892,148.7684,19835.0
2024-05-10 13:10:00,150.28,150.33,150.08,150.19,4727.0,148.7288,148.7783,148.5309,148.6397,4727.0
2024-05-10 13:15:00,150.22,150.32,150.12,150.12,2590.0,148.6694,148.7684,148.5704,148.5704,2590.0
2024-05-10 13:20:00,150.13,150.17,150.08,150.13,4393.0,148.5803,148.6199,148.5309,148.5803,4393.0
2024-05-10 13:25:00,150.14,150.23,150.11,150.23,9347.0,148.5902,148.6793,148.5605,148.6793,9347.0
2024-05-10 13:30:00,150.22,150.39,150.21,150.22,4387.0,148.6694,148.8377,148.6595,148.6694,4387.0
2024-05-10 13:35:00,150.25,150.35,150.2,150.35,12305.0,148.6991,148.7981,148.6496,148.7981,12305.0
2024-05-10 13:40:00,150.35,150.42,150.29,150.3,5178.0,148.7981,148.8673,148.7387,148.7486,5178.0
2024-05-10 13:45:00,150.3,150.33,150.18,150.21,13848.0,148.7486,148.7783,148.6298,148.6595,13848.0
2024-05-10 13:50:00,150.21,150.26,150.14,150.16,16774.0,148.6595,148.709,148.5902,148.61,16774.0
2024-05-10 13:55:00,150.19,150.25,149.95,150.08,14184.0,148.6397,148.6991,148.4022,148.5309,14184.0
2024-05-10 14:00:00,150.07,150.09,149.8,149.93,5470.0,148.521,148.5408,148.2537,148.3824,5470.0
2024-05-10 14:05:00,149.97,150.13,149.97,150.13,7742.0,148.422,148.5803,148.422,148.5803,7742.0
2024-05-10 14:10:00,150.08,150.18,150.04,150.08,19128.0,148.5309,148.6298,148.4913,148.5309,19128.0
2024-05-10 14:15:00,150.08,150.15,150.03,150.06,19486.0,148.5309,148.6001,148.4814,148.5111,19486.0
2024-05-10 14:20:00,150.03,150.1,149.96,150.05,16147.0,148.4814,148.5506,148.4121,148.5012,16147.0
2024-05-10 14:25:00,150.04,150.04,149.93,149.97,4984.0,148.4913,148.4913,148.3824,148.422,4984.0
2024-05-10 14:30:00,149.97,150.0,149.83,149.96,7468.0,148.422,148.4517,148.2834,148.4121,7468.0
2024-05-10 14:35:00,149.94,150.01,149.87,149.92,4117.0,148.3923,148.4616,148.323,148.3725,4117.0
2024-05-10 14:40:00,149.95,150.15,149.94,150.0,17302.0,148.4022,148.6001,148.3923,148.4517,17302.0
2024-05-10 14:45:00,149.98,150.04,149.91,150.03,4720.0,148.4319,148.4913,148.3626,148.4814,4720.0
2024-05-10 14:50:00,150.06,150.06,150.0,150.0,8219.0,148.5111,148.5111,148.4517,148.4517,8219.0
2024-05-10 14:55:00,150.0,150.03,149.94,150.02,31414.0,148.4517,148.4814,148.3923,148.4715,31414.0
2024-05-10 15:00:00,150.01,150.12,149.97,150.02,49636.0,148.4616,148.5704,148.422,148.4715,49636.0
2024-05-10 15:05:00,150.02,150.05,149.99,150.01,9610.0,148.4715,148.5012,148.4418,148.4616,9610.0
2024-05-10 15:10:00,150.0,150.06,149.96,150.04,7119.0,148.4517,148.5111,148.4121,148.4913,7119.0
2024-05-10 15:15:00,150.07,150.07,149.94,150.05,15725.0,148.521,148.521,148.3923,148.5012,15725.0
2024-05-10 15:20:00,150.05,150.05,149.96,150.02,10455.0,148.5012,148.5012,148.4121,148.4715,10455.0
2024-05-10 15:25:00,150.03,150.03,149.93,150.03,4471.0,148.4814,148.4814,148.3824,148.4814,4471.0
2024-05-10 15:30:00,150.03,150.08,149.94,150.0,13060.0,148.4814,148.5309,148.3923,148.4517,13060.0
2024-05-10 15:35:00,150.0,150.04,149.9,150.01,14447.0,148.4517,148.4913,148.3527,148.4616,14447.0
2024-05-10 15:40:00,150.01,150.15,149.96,150.05,57013.0,148.4616,148.6001,148.4121,148.5012,57013.0
2024-05-10 15:45:00,150.05,150.06,149.92,150.04,24771.0,148.5012,148.5111,148.3725,148.4913,24771.0
2024-05-10 15:50:00,150.03,150.22,149.98,150.17,64831.0,148.4814,148.6694,148.4319,148.6199,64831.0
2024-05-10 15:55:00,150.23,150.23,149.89,149.94,118742.0,148.6793,148.6793,148.3428,148.3923,118742.0
2024-05-13 09:30:00,150.87,150.87,149.75,149.81,21090.0,149.3127,149.3127,148.2043,148.2636,21090.0
2024-05-13 09:35:00,149.84,150.26,149.73,149.9,8829.0,148.2933,148.709,148.1845,148.3527,8829.0
2024-05-13 09:40:00,149.9,149.9,149.41,149.54,2695.0,148.3527,148.3527,147.8678,147.9964,2695.0
2024-05-13 09:45:00,149.43,149.94,149.31,149.9,7708.0,147.8876,148.3923,147.7688,148.3527,7708.0
2024-05-13 09:50:00,149.9,150.31,149.89,149.95,8053.0,148.3527,148.7585,148.3428,148.4022,8053.0
2024-05-13 09:55:00,149.99,150.1,149.79,149.88,13399.0,148.4418,148.5506,148.2438,148.3329,13399.0
2024-05-13 10:00:00,150.0,150.0,149.77,149.78,8727.0,148.4517,148.4517,148.2241,148.234,8727.0
2024-05-13 10:05:00,149.9,150.0,149.68,149.9,15199.0,148.3527,148.4517,148.135,148.3527,15199.0
2024-05-13 10:10:00,149.89,149.91,149.59,149.59,14027.0,148.3428,148.3626,148.0459,148.0459,14027.0
2024-05-13 10:15:00,149.65,149.91,149.49,149.91,7084.0,148.1053,148.3626,147.9469,148.3626,7084.0
2024-05-13 10:20:00,149.97,150.05,149.61,149.73,27620.0,148.422,148.5012,148.0657,148.1845,27620.0
2024-05-13 10:25:00,149.73,149.8,149.44,149.51,7811.0,148.1845,148.2537,147.8975,147.9667,7811.0
2024-05-13 10:30:00,149.52,149.72,149.51,149.7,10638.0,147.9766,148.1746,147.9667,148.1548,10638.0
2024-05-13 10:35:00,149.7,149.71,149.5,149.51,9441.0,148.1548,148.1647,147.9568,147.9667,9441.0
2024-05-13 10:40:00,149.52,149.63,149.47,149.56,10922.0,147.9766,148.0855,147.9272,148.0162,10922.0
2024-05-13 10:45:00,149.56,149.56,149.26,149.4,11976.0,148.0162,148.0162,147.7193,147.8579,11976.0
2024-05-13 10:50:00,149.41,149.43,149.02,149.07,9260.0,147.8678,147.8876,147.4818,147.5313,9260.0
2024-05-13 10:55:00,149.02,149.19,149.02,149.16,5053.0,147.4818,147.65,147.4818,147.6204,5053.0
2024-05-13 11:00:00,149.2,149.31,148.91,148.95,6574.0,147.6599,147.7688,147.3729,147.4125,6574.0
2024-05-13 11:05:00,148.88,149.03,148.85,148.98,4365.0,147.3432,147.4917,147.3136,147.4422,4365.0
2024-05-13 11:10:00,149.03,149.03,148.91,149.0,5838.0,147.4917,147.4917,147.3729,147.462,5838.0
2024-05-13 11:15:00,149.05,149.08,148.84,148.84,6309.0,147.5115,147.5412,147.3037,147.3037,6309.0
2024-05-13 11:20:00,148.84,148.84,148.58,148.58,6037.0,147.3037,147.3037,147.0463,147.0463,6037.0
2024-05-13 11:25:00,148.59,148.73,148.33,148.34,16353.0,147.0562,147.1948,146.7989,146.8088,16353.0
2024-05-13 11:30:00,148.39,148.53,148.14,148.45,9407.0,146.8583,146.9969,146.6109,146.9177,9407.0
2024-05-13 11:35:00,148.48,148.55,148.36,148.39,10852.0,146.9474,147.0166,146.8286,146.8583,10852.0
2024-05-13 11:40:00,148.37,148.52,148.36,148.52,6810.0,146.8385,146.987,146.8286,146.987,6810.0
2024-05-13 11:45:00,148.52,148.57,148.36,148.42,10847.0,146.987,147.0364,146.8286,146.888,10847.0
2024-05-13 11:50:00,148.48,148.7,148.48,148.67,5669.0,146.9474,147.1651,146.9474,147.1354,5669.0
2024-05-13 11:55:00,148.69,148.73,148.61,148.66,8379.0,147.1552,147.1948,147.076,147.1255,8379.0
2024-05-13 12:00:00,148.67,148.7,148.52,148.55,5634.0,147.1354,147.1651,146.987,147.0166,5634.0
2024-05-13 12:05:00,148.57,148.58,148.46,148.47,8631.0,147.0364,147.0463,146.9276,146.9375,8631.0
2024-05-13 12:10:00,148.48,148.52,148.33,148.41,13467.0,146.9474,146.987,146.7989,146.8781,13467.0
2024-05-13 12:15:00,148.42,148.61,148.35,148.55,14471.0,146.888,147.076,146.8187,147.0166,14471.0
2024-05-13 12:20:00,148.53,148.83,148.49,148.69,22902.0,146.9969,147.2938,146.9573,147.1552,22902.0
2024-05-13 12:25:00,148.75,148.84,148.71,148.76,8608.0,147.2146,147.3037,147.175,147.2245,8608.0
2024-05-13 12:30:00,148.8,148.81,148.49,148.58,26692.0,147.2641,147.274,146.9573,147.0463,26692.0
2024-05-13 12:35:00,148.59,148.72,148.49,148.63,20913.0,147.0562,147.1849,146.9573,147.0958,20913.0
2024-05-13 12:40:00,148.59,148.62,148.47,148.47,8591.0,147.0562,147.0859,146.9375,146.9375,8591.0
2024-05-13 12:45:00,148.47,148.49,148.42,148.48,4120.0,146.9375,146.9573,146.888,146.9474,4120.0
2024-05-13 12:50:00,148.49,148.52,148.38,148.38,3712.0,146.9573,146.987,146.8484,146.8484,3712.0
2024-05-13 12:55:00,148.36,148.55,148.36,148.45,16532.0,146.8286,147.0166,146.8286,146.9177,16532.0
2024-05-13 13:00:00,148.42,148.47,148.27,148.31,5221.0,146.888,146.9375,146.7395,146.7791,5221.0
2024-05-13 13:05:00,148.28,148.28,147.89,147.91,16064.0,146.7494,146.7494,146.3635,146.3833,16064.0
2024-05-13 13:10:00,147.91,148.09,147.88,148.02,6172.0,146.3833,146.5614,146.3536,146.4921,6172.0
2024-05-13 13:15:00,148.01,148.25,148.01,148.09,7430.0,146.4822,146.7197,146.4822,146.5614,7430.0
2024-05-13 13:20:00,148.05,148.26,148.04,148.15,5825.0,146.5218,146.7296,146.5119,146.6208,5825.0
2024-05-13 13:25:00,148.11,148.19,148.09,148.1,5399.0,146.5812,146.6604,146.5614,146.5713,5399.0
2024-05-13 13:30:00,148.1,148.16,148.01,148.01,16634.0,146.5713,146.6307,146.4822,146.4822,16634.0
2024-05-13 13:35:00,147.96,148.05,147.89,147.94,8027.0,146.4327,146.5218,146.3635,146.4129,8027.0
2024-05-13 13:40:00,147.91,147.97,147.84,147.91,5527.0,146.3833,146.4426,146.314,146.3833,5527.0
2024-05-13 13:45:00,147.93,148.0,147.9,147.97,4633.0,146.403,146.4723,146.3734,146.4426,4633.0
2024-05-13 13:50:00,147.93,148.19,147.93,148.18,12080.0,146.403,146.6604,146.403,146.6505,12080.0
2024-05-13 13:55:00,148.13,148.27,148.05,148.14,31725.0,146.601,146.7395,146.5218,146.6109,31725.0
2024-05-13 14:00:00,148.14,148.24,148.02,148.09,14909.0,146.6109,146.7098,146.4921,146.5614,14909.0
2024-05-13 14:05:00,148.02,148.13,147.98,148.07,24888.0,146.4921,146.601,146.4525,146.5416,24888.0
2024-05-13 14:10:00,148.09,148.28,148.05,148.19,8301.0,146.5614,146.7494,146.5218,146.6604,8301.0
2024-05-13 14:15:00,148.17,148.2,148.09,148.19,6958.0,146.6406,146.6703,146.5614,146.6604,6958.0
2024-05-13 14:20:00,148.17,148.31,148.06,148.1,18202.0,146.6406,146.7791,146.5317,146.5713,18202.0
2024-05-13 14:25:00,148.05,148.16,148.01,148.16,7518.0,146.5218,146.6307,146.4822,146.6307,7518.0
2024-05-13 14:30:00,148.18,148.22,148.08,148.16,26584.0,146.6505,146.6901,146.5515,146.6307,26584.0
2024-05-13 14:35:00,148.16,148.19,148.1,148.19,11762.0,146.6307,146.6604,146.5713,146.6604,11762.0
2024-05-13 14:40:00,148.16,148.33,148.12,148.14,43037.0,146.6307,146.7989,146.5911,146.6109,43037.0
2024-05-13 14:45:00,148.11,148.16,148.01,148.01,8831.0,146.5812,146.6307,146.4822,146.4822,8831.0
2024-05-13 14:50:00,148.0,148.01,147.89,147.89,5265.0,146.4723,146.4822,146.3635,146.3635,5265.0
2024-05-13 14:55:00,147.89,147.91,147.78,147.85,6659.0,146.3635,146.3833,146.2546,146.3239,6659.0
2024-05-13 15:00:00,147.89,148.07,147.89,147.98,2580.0,146.3635,146.5416,146.3635,146.4525,2580.0
2024-05-13 15:05:00,147.97,148.08,147.95,148.07,4326.0,146.4426,146.5515,146.4228,146.5416,4326.0
2024-05-13 15:10:00,148.08,148.09,148.02,148.06,11962.0,146.5515,146.5614,146.4921,146.5317,11962.0
2024-05-13 15:15:00,148.05,148.1,147.97,148.03,9671.0,146.5218,146.5713,146.4426,146.502,9671.0
2024-05-13 15:20:00,148.0,148.0,147.79,147.84,7333.0,146.4723,146.4723,146.2645,146.314,7333.0
2024-05-13 15:25:00,147.85,147.89,147.61,147.68,25734.0,146.3239,146.3635,146.0863,146.1556,25734.0
2024-05-13 15:30:00,147.68,147.76,147.48,147.64,41523.0,146.1556,146.2348,145.9577,146.116,41523.0
2024-05-13 15:35:00,147.63,147.68,147.4,147.4,17746.0,146.1061,146.1556,145.8785,145.8785,17746.0
2024-05-13 15:40:00,147.42,147.62,147.37,147.42,34166.0,145.8983,146.0962,145.8488,145.8983,34166.0
2024-05-13 15:45:00,147.42,147.51,147.31,147.36,32082.0,145.8983,145.9874,145.7894,145.8389,32082.0
2024-05-13 15:50:00,147.32,147.37,147.11,147.13,81863.0,145.7993,145.8488,145.5915,145.6113,81863.0
2024-05-13 15:55:00,147.13,147.28,146.72,146.85,254022.0,145.6113,145.7598,145.2055,145.3342,254022.0
2024-05-14 09:30:00,147.74,147.77,146.54,146.8,19358.0,146.215,146.2447,145.0274,145.2847,19358.0
2024-05-14 09:35:00,146.63,146.82,146.41,146.46,4536.0,145.1165,145.3045,144.8987,144.9482,4536.0
2024-05-14 09:40:00,146.51,147.14,146.51,146.82,14929.0,144.9977,145.6212,144.9977,145.3045,14929.0
2024-05-14 09:45:00,146.91,147.19,146.91,147.12,7546.0,145.3936,145.6707,145.3936,145.6014,7546.0
2024-05-14 09:50:00,147.21,147.65,147.06,147.65,23757.0,145.6905,146.1259,145.542,146.1259,23757.0
2024-05-14 09:55:00,147.67,147.8,147.38,147.45,6191.0,146.1457,146.2744,145.8587,145.928,6191.0
2024-05-14 10:00:00,147.44,147.46,146.97,146.97,7991.0,145.9181,145.9379,145.453,145.453,7991.0
2024-05-14 10:05:00,147.0,147.13,146.92,147.03,9634.0,145.4826,145.6113,145.4035,145.5123,9634.0
2024-05-14 10:10:00,147.03,147.2,147.03,147.08,14103.0,145.5123,145.6806,145.5123,145.5618,14103.0
2024-05-14 10:15:00,147.08,147.15,146.8,146.92,19929.0,145.5618,145.6311,145.2847,145.4035,19929.0
2024-05-14 10:20:00,147.05,147.57,146.97,147.38,8645.0,145.5321,146.0468,145.453,145.8587,8645.0
2024-05-14 10:25:00,147.38,147.49,147.28,147.35,6555.0,145.8587,145.9676,145.7598,145.829,6555.0
2024-05-14 10:30:00,147.32,147.32,147.07,147.14,11137.0,145.7993,145.7993,145.5519,145.6212,11137.0
2024-05-14 10:35:00,147.08,147.11,146.74,146.94,5746.0,145.5618,145.5915,145.2253,145.4233,5746.0
2024-05-14 10:40:00,146.92,147.02,146.82,147.02,4901.0,145.4035,145.5024,145.3045,145.5024,4901.0
2024-05-14 10:45:00,146.89,147.0,146.88,146.98,9886.0,145.3738,145.4826,145.3639,145.4629,9886.0
2024-05-14 10:50:00,146.92,146.95,146.61,146.62,7992.0,145.4035,145.4332,145.0967,145.1066,7992.0
2024-05-14 10:55:00,146.63,146.91,146.63,146.91,5181.0,145.1165,145.3936,145.1165,145.3936,5181.0
2024-05-14 11:00:00,146.91,147.15,146.87,147.15,6691.0,145.3936,145.6311,145.354,145.6311,6691.0
2024-05-14 11:05:00,147.12,147.27,147.04,147.04,5614.0,145.6014,145.7499,145.5222,145.5222,5614.0
2024-05-14 11:10:00,147.05,147.08,146.97,147.02,11033.0,145.5321,145.5618,145.453,145.5024,11033.0
2024-05-14 11:15:00,147.06,147.21,146.97,146.97,10143.0,145.542,145.6905,145.453,145.453,10143.0
2024-05-14 11:20:00,147.0,147.0,146.91,146.97,3775.0,145.4826,145.4826,145.3936,145.453,3775.0
2024-05-14 11:25:00,146.97,147.08,146.92,147.08,2832.0,145.453,145.5618,145.4035,145.5618,2832.0
2024-05-14 11:30:00,147.07,147.12,147.01,147.1,6931.0,145.5519,145.6014,145.4925,145.5816,6931.0
2024-05-14 11:35:00,147.06,147.16,147.04,147.16,4008.0,145.542,145.641,145.5222,145.641,4008.0
2024-05-14 11:40:00,147.17,147.21,147.11,147.15,7263.0,145.6509,145.6905,145.5915,145.6311,7263.0
2024-05-14 11:45:00,147.12,147.2,146.95,147.12,8115.0,145.6014,145.6806,145.4332,145.6014,8115.0
2024-05-14 11:50:00,147.15,147.26,147.07,147.1,13068.0,145.6311,145.74,145.5519,145.5816,13068.0
2024-05-14 11:55:00,147.09,147.13,147.04,147.08,11493.0,145.5717,145.6113,145.5222,145.5618,11493.0
2024-05-14 12:00:00,147.04,147.11,146.96,147.0,5393.0,145.5222,145.5915,145.4431,145.4826,5393.0
2024-05-14 12:05:00,147.03,147.19,147.03,147.17,4178.0,145.5123,145.6707,145.5123,145.6509,4178.0
2024-05-14 12:10:00,147.16,147.18,147.07,147.14,12277.0,145.641,145.6608,145.5519,145.6212,12277.0
2024-05-14 12:15:00,147.14,147.31,147.1,147.28,6052.0,145.6212,145.7894,145.5816,145.7598,6052.0
2024-05-14 12:20:00,147.25,147.47,147.23,147.41,8856.0,145.7301,145.9478,145.7103,145.8884,8856.0
2024-05-14 12:25:00,147.42,147.55,147.17,147.17,15900.0,145.8983,146.027,145.6509,145.6509,15900.0
2024-05-14 12:30:00,147.16,147.19,147.08,147.14,10813.0,145.641,145.6707,145.5618,145.6212,10813.0
2024-05-14 12:35:00,147.11,147.2,147.01,147.01,6809.0,145.5915,145.6806,145.4925,145.4925,6809.0
2024-05-14 12:40:00,147.01,147.06,146.87,146.87,5590.0,145.4925,145.542,145.354,145.354,5590.0
2024-05-14 12:45:00,146.91,147.0,146.86,146.98,3364.0,145.3936,145.4826,145.3441,145.4629,3364.0
2024-05-14 12:50:00,147.02,147.13,147.01,147.13,3265.0,145.5024,145.6113,145.4925,145.6113,3265.0
2024-05-14 12:55:00,147.16,147.2,147.09,147.19,5025.0,145.641,145.6806,145.5717,145.6707,5025.0
2024-05-14 13:00:00,147.17,147.23,147.08,147.22,4312.0,145.6509,145.7103,145.5618,145.7004,4312.0
2024-05-14 13:05:00,147.19,147.23,147.09,147.22,6054.0,145.6707,145.7103,145.5717,145.7004,6054.0
2024-05-14 13:10:00,147.15,147.29,147.15,147.22,8541.0,145.6311,145.7697,145.6311,145.7004,8541.0
2024-05-14 13:15:00,147.22,147.32,147.14,147.32,6403.0,145.7004,145.7993,145.6212,145.7993,6403.0
2024-05-14 13:20:00,147.34,147.34,147.24,147.25,5540.0,145.8191,145.8191,145.7202,145.7301,5540.0
2024-05-14 13:25:00,147.21,147.44,147.19,147.43,4167.0,145.6905,145.9181,145.6707,145.9082,4167.0
2024-05-14 13:30:00,147.4,147.46,147.36,147.46,7536.0,145.8785,145.9379,145.8389,145.9379,7536.0
2024-05-14 13:35:00,147.46,147.58,147.37,147.58,15216.0,145.9379,146.0567,145.8488,146.0567,15216.0
2024-05-14 13:40:00,147.61,147.76,147.59,147.7,7139.0,146.0863,146.2348,146.0666,146.1754,7139.0
2024-05-14 13:45:00,147.64,147.65,147.5,147.5,4782.0,146.116,146.1259,145.9775,145.9775,4782.0
2024-05-14 13:50:00,147.51,147.59,147.48,147.59,2905.0,145.9874,146.0666,145.9577,146.0666,2905.0
2024-05-14 13:55:00,147.59,147.59,147.52,147.54,4636.0,146.0666,146.0666,145.9973,146.0171,4636.0
2024-05-14 14:00:00,147.53,147.61,147.35,147.39,11711.0,146.0072,146.0863,145.829,145.8686,11711.0
2024-05-14 14:05:00,147.4,147.48,147.37,147.39,7790.0,145.8785,145.9577,145.8488,145.8686,7790.0
2024-05-14 14:10:00,147.42,147.68,147.41,147.67,6119.0,145.8983,146.1556,145.8884,146.1457,6119.0
2024-05-14 14:15:00,147.67,147.77,147.65,147.77,5786.0,146.1457,146.2447,146.1259,146.2447,5786.0
2024-05-14 14:20:00,147.76,147.76,147.62,147.64,16343.0,146.2348,146.2348,146.0962,146.116,16343.0
2024-05-14 14:25:00,147.64,147.64,147.42,147.42,9663.0,146.116,146.116,145.8983,145.8983,9663.0
2024-05-14 14:30:00,147.43,147.56,147.38,147.49,7166.0,145.9082,146.0369,145.8587,145.9676,7166.0
2024-05-14 14:35:00,147.51,147.59,147.4,147.44,12993.0,145.9874,146.0666,145.8785,145.9181,12993.0
2024-05-14 14:40:00,147.44,147.78,147.44,147.57,24654.0,145.9181,146.2546,145.9181,146.0468,24654.0
2024-05-14 14:45:00,147.6,147.68,147.56,147.68,4149.0,146.0765,146.1556,146.0369,146.1556,4149.0
2024-05-14 14:50:00,147.65,147.67,147.52,147.53,5327.0,146.1259,146.1457,145.9973,146.0072,5327.0
2024-05-14 14:55:00,147.51,147.71,147.48,147.71,34842.0,145.9874,146.1853,145.9577,146.1853,34842.0
2024-05-14 15:00:00,147.72,147.9,147.63,147.7,11593.0,146.1952,146.3734,146.1061,146.1754,11593.0
2024-05-14 15:05:00,147.68,147.7,147.47,147.49,9236.0,146.1556,146.1754,145.9478,145.9676,9236.0
2024-05-14 15:10:00,147.47,147.49,147.37,147.39,7162.0,145.9478,145.9676,145.8488,145.8686,7162.0
2024-05-14 15:15:00,147.37,147.45,147.35,147.42,14182.0,145.8488,145.928,145.829,145.8983,14182.0
2024-05-14 15:20:00,147.41,147.71,147.41,147.49,10584.0,145.8884,146.1853,145.8884,145.9676,10584.0
2024-05-14 15:25:00,147.47,147.61,147.38,147.61,35402.0,145.9478,146.0863,145.8587,146.0863,35402.0
2024-05-14 15:30:00,147.57,147.73,147.49,147.54,72755.0,146.0468,146.2051,145.9676,146.0171,72755.0
2024-05-14 15:35:00,147.49,147.65,147.49,147.55,12720.0,145.9676,146.1259,145.9676,146.027,12720.0
2024-05-14 15:40:00,147.52,147.94,147.5,147.79,21845.0,145.9973,146.4129,145.9775,146.2645,21845.0
2024-05-14 15:45:00,147.79,147.89,147.73,147.85,25082.0,146.2645,146.3635,146.2051,146.3239,25082.0
2024-05-14 15:50:00,147.87,148.09,147.83,148.09,60775.0,146.3437,146.5614,146.3041,146.5614,60775.0
2024-05-14 15:55:00,148.14,148.38,147.96,147.99,139025.0,146.6109,146.8484,146.4327,146.4624,139025.0
2024-05-15 09:30:00,151.78,154.24,151.43,152.44,175259.0,150.2133,152.6479,149.8669,150.8665,175259.0
2024-05-15 09:35:00,152.45,152.84,152.04,152.31,81119.0,150.8764,151.2624,150.4706,150.7378,81119.0
2024-05-15 09:40:00,152.37,152.68,152.02,152.25,42365.0,150.7972,151.104,150.4508,150.6785,42365.0
2024-05-15 09:45:00,152.19,152.25,151.55,151.81,34828.0,150.6191,150.6785,149.9857,150.243,34828.0
2024-05-15 09:50:00,151.73,151.89,151.3,151.86,82518.0,150.1638,150.3222,149.7383,150.2925,82518.0
2024-05-15 09:55:00,151.91,152.28,151.91,152.1,47650.0,150.342,150.7081,150.342,150.53,47650.0
2024-05-15 10:00:00,152.11,152.56,151.96,152.46,54440.0,150.5399,150.9853,150.3914,150.8863,54440.0
2024-05-15 10:05:00,152.47,153.21,152.42,153.13,52634.0,150.8962,151.6285,150.8467,151.5494,52634.0
2024-05-15 10:10:00,153.11,153.11,152.81,152.89,24131.0,151.5296,151.5296,151.2327,151.3118,24131.0
2024-05-15 10:15:00,152.91,153.5,152.89,153.43,38235.0,151.3316,151.9156,151.3118,151.8463,38235.0
2024-05-15 10:20:00,153.49,153.55,153.23,153.37,24755.0,151.9057,151.965,151.6483,151.7869,24755.0
2024-05-15 10:25:00,153.45,153.99,153.37,153.81,17437.0,151.8661,152.4005,151.7869,152.2224,17437.0
2024-05-15 10:30:00,153.78,154.33,153.78,154.33,31060.0,152.1927,152.737,152.1927,152.737,31060.0
2024-05-15 10:35:00,154.36,154.99,154.3,154.59,40034.0,152.7667,153.3902,152.7073,152.9943,40034.0
2024-05-15 10:40:00,154.66,154.67,154.13,154.31,34415.0,153.0636,153.0735,152.539,152.7172,34415.0
2024-05-15 10:45:00,154.28,154.46,154.16,154.23,49180.0,152.6875,152.8656,152.5687,152.638,49180.0
2024-05-15 10:50:00,154.29,154.3,154.04,154.07,25019.0,152.6974,152.7073,152.45,152.4797,25019.0
2024-05-15 10:55:00,154.11,154.24,153.83,153.84,36804.0,152.5193,152.6479,152.2421,152.252,36804.0
2024-05-15 11:00:00,153.84,154.0,153.68,153.68,23518.0,152.252,152.4104,152.0937,152.0937,23518.0
2024-05-15 11:05:00,153.68,154.16,153.67,154.01,30115.0,152.0937,152.5687,152.0838,152.4203,30115.0
2024-05-15 11:10:00,154.01,154.1,153.87,153.99,36114.0,152.4203,152.5094,152.2817,152.4005,36114.0
2024-05-15 11:15:00,154.03,154.1,153.89,154.07,70600.0,152.4401,152.5094,152.3015,152.4797,70600.0
2024-05-15 11:20:00,154.08,154.31,153.82,153.93,89779.0,152.4896,152.7172,152.2322,152.3411,89779.0
2024-05-15 11:25:00,153.93,154.06,153.74,154.02,25822.0,152.3411,152.4698,152.1531,152.4302,25822.0
2024-05-15 11:30:00,153.96,154.09,153.81,154.0,12173.0,152.3708,152.4995,152.2224,152.4104,12173.0
2024-05-15 11:35:00,153.96,154.12,153.85,153.97,27834.0,152.3708,152.5292,152.2619,152.3807,27834.0
2024-05-15 11:40:00,154.0,154.06,153.84,153.94,10008.0,152.4104,152.4698,152.252,152.351,10008.0
2024-05-15 11:45:00,153.96,154.06,153.9,154.02,14129.0,152.3708,152.4698,152.3114,152.4302,14129.0
2024-05-15 11:50:00,154.01,154.09,153.94,154.05,16182.0,152.4203,152.4995,152.351,152.4599,16182.0
2024-05-15 11:55:00,154.05,154.14,154.0,154.06,15318.0,152.4599,152.5489,152.4104,152.4698,15318.0
2024-05-15 12:00:00,154.07,154.07,153.88,153.96,7968.0,152.4797,152.4797,152.2916,152.3708,7968.0
2024-05-15 12:05:00,153.96,154.0,153.84,153.93,22957.0,152.3708,152.4104,152.252,152.3411,22957.0
2024-05-15 12:10:00,153.95,154.06,153.9,153.95,16261.0,152.3609,152.4698,152.3114,152.3609,16261.0
2024-05-15 12:15:00,153.97,154.12,153.93,154.09,21795.0,152.3807,152.5292,152.3411,152.4995,21795.0
2024-05-15 12:20:00,154.08,154.35,154.04,154.34,44958.0,152.4896,152.7568,152.45,152.7469,44958.0
2024-05-15 12:25:00,154.31,154.92,154.25,154.86,21489.0,152.7172,153.3209,152.6578,153.2615,21489.0
2024-05-15 12:30:00,154.84,155.23,154.84,155.19,11426.0,153.2417,153.6277,153.2417,153.5881,11426.0
2024-05-15 12:35:00,155.21,155.39,155.1,155.15,20294.0,153.6079,153.786,153.499,153.5485,20294.0
2024-05-15 12:40:00,155.08,155.14,154.95,155.05,8357.0,153.4792,153.5386,153.3506,153.4496,8357.0
2024-05-15 12:45:00,155.09,155.64,155.09,155.52,8170.0,153.4891,154.0335,153.4891,153.9147,8170.0
2024-05-15 12:50:00,155.55,155.92,155.55,155.89,5254.0,153.9444,154.3106,153.9444,154.2809,5254.0
2024-05-15 12:55:00,155.82,156.0,155.81,155.99,11263.0,154.2116,154.3897,154.2017,154.3799,11263.0
2024-05-15 13:00:00,156.03,156.21,155.96,156.21,8998.0,154.4194,154.5976,154.3502,154.5976,8998.0
2024-05-15 13:05:00,156.19,156.31,156.0,156.05,12908.0,154.5778,154.6965,154.3897,154.4392,12908.0
2024-05-15 13:10:00,156.09,156.19,155.96,156.0,7152.0,154.4788,154.5778,154.3502,154.3897,7152.0
2024-05-15 13:15:00,156.03,156.06,155.96,155.97,6651.0,154.4194,154.4491,154.3502,154.3601,6651.0
2024-05-15 13:20:00,156.06,156.17,155.97,156.08,9538.0,154.4491,154.558,154.3601,154.4689,9538.0
2024-05-15 13:25:00,156.09,156.52,156.04,156.51,11837.0,154.4788,154.9044,154.4293,154.8945,11837.0
2024-05-15 13:30:00,156.5,156.51,156.18,156.37,12809.0,154.8846,154.8945,154.5679,154.7559,12809.0
2024-05-15 13:35:00,156.33,156.43,156.32,156.33,11455.0,154.7163,154.8153,154.7064,154.7163,11455.0
2024-05-15 13:40:00,156.35,156.36,156.1,156.25,9677.0,154.7361,154.746,154.4887,154.6372,9677.0
2024-05-15 13:45:00,156.27,156.39,156.18,156.31,13580.0,154.657,154.7757,154.5679,154.6965,13580.0
2024-05-15 13:50:00,156.3,156.68,156.26,156.5,13371.0,154.6867,155.0627,154.6471,154.8846,13371.0
2024-05-15 13:55:00,156.52,156.52,156.21,156.42,13222.0,154.9044,154.9044,154.5976,154.8054,13222.0
2024-05-15 14:00:00,156.38,156.47,156.23,156.41,11634.0,154.7658,154.8549,154.6174,154.7955,11634.0
2024-05-15 14:05:00,156.46,156.57,156.36,156.53,10859.0,154.845,154.9539,154.746,154.9143,10859.0
2024-05-15 14:10:00,156.45,156.63,156.43,156.61,11183.0,154.8351,155.0132,154.8153,154.9935,11183.0
2024-05-15 14:15:00,156.63,156.63,155.99,156.12,17222.0,155.0132,155.0132,154.3799,154.5085,17222.0
2024-05-15 14:20:00,156.11,156.17,156.01,156.17,9815.0,154.4986,154.558,154.3996,154.558,9815.0
2024-05-15 14:25:00,156.17,156.22,155.71,155.73,18761.0,154.558,154.6075,154.1027,154.1225,18761.0
2024-05-15 14:30:00,155.76,156.22,155.73,156.02,19915.0,154.1522,154.6075,154.1225,154.4095,19915.0
2024-05-15 14:35:00,156.01,156.3,155.98,156.3,5450.0,154.3996,154.6867,154.37,154.6867,5450.0
2024-05-15 14:40:00,156.28,156.41,156.23,156.34,18850.0,154.6669,154.7955,154.6174,154.7262,18850.0
2024-05-15 14:45:00,156.37,156.5,156.16,156.16,13789.0,154.7559,154.8846,154.5481,154.5481,13789.0
2024-05-15 14:50:00,156.2,156.2,156.0,156.14,13181.0,154.5877,154.5877,154.3897,154.5283,13181.0
2024-05-15 14:55:00,156.13,156.25,156.05,156.05,16031.0,154.5184,154.6372,154.4392,154.4392,16031.0
2024-05-15 15:00:00,156.05,156.48,156.02,156.4,8027.0,154.4392,154.8648,154.4095,154.7856,8027.0
2024-05-15 15:05:00,156.41,156.61,156.29,156.5,10745.0,154.7955,154.9935,154.6768,154.8846,10745.0
2024-05-15 15:10:00,156.55,156.67,156.43,156.56,12408.0,154.9341,155.0528,154.8153,154.944,12408.0
2024-05-15 15:15:00,156.51,156.56,156.22,156.27,13117.0,154.8945,154.944,154.6075,154.657,13117.0
2024-05-15 15:20:00,156.3,156.67,156.22,156.61,16654.0,154.6867,155.0528,154.6075,154.9935,16654.0
2024-05-15 15:25:00,156.62,156.7,156.58,156.65,10883.0,155.0033,155.0825,154.9638,155.033,10883.0
2024-05-15 15:30:00,156.66,156.79,156.6,156.76,20768.0,155.0429,155.1716,154.9836,155.1419,20768.0
2024-05-15 15:35:00,156.73,156.88,156.51,156.87,37470.0,155.1122,155.2607,154.8945,155.2508,37470.0
2024-05-15 15:40:00,156.86,157.19,156.85,157.15,28408.0,155.2409,155.5675,155.231,155.5279,28408.0
2024-05-15 15:45:00,157.14,157.31,156.99,157.22,36737.0,155.518,155.6862,155.3695,155.5972,36737.0
2024-05-15 15:50:00,157.22,157.38,157.15,157.28,71882.0,155.5972,155.7555,155.5279,155.6565,71882.0
2024-05-15 15:55:00,157.3,157.73,157.2,157.6,214613.0,155.6763,156.1019,155.5774,155.9732,214613.0
2024-05-16 09:30:00,156.58,157.07,155.25,155.25,32239.0,154.9638,155.4487,153.6475,153.6475,32239.0
2024-05-16 09:35:00,155.36,155.36,154.46,154.72,14455.0,153.7564,153.7564,152.8656,153.123,14455.0
2024-05-16 09:40:00,154.71,155.07,154.41,154.53,15997.0,153.1131,153.4693,152.8162,152.9349,15997.0
2024-05-16 09:45:00,154.41,154.49,153.86,154.49,17933.0,152.8162,152.8953,152.2718,152.8953,17933.0
2024-05-16 09:50:00,154.38,154.67,154.38,154.51,19037.0,152.7865,153.0735,152.7865,152.9151,19037.0
2024-05-16 09:55:00,154.46,154.83,154.43,154.67,9894.0,152.8656,153.2318,152.836,153.0735,9894.0
2024-05-16 10:00:00,154.59,154.64,153.84,154.39,8180.0,152.9943,153.0438,152.252,152.7964,8180.0
2024-05-16 10:05:00,154.42,154.56,154.12,154.35,5706.0,152.8261,152.9646,152.5292,152.7568,5706.0
2024-05-16 10:10:00,154.41,155.11,154.37,155.11,5758.0,152.8162,153.5089,152.7766,153.5089,5758.0
2024-05-16 10:15:00,155.09,155.15,154.79,154.82,8063.0,153.4891,153.5485,153.1922,153.2219,8063.0
2024-05-16 10:20:00,154.78,154.88,154.47,154.47,3957.0,153.1823,153.2813,152.8755,152.8755,3957.0
2024-05-16 10:25:00,154.42,154.45,154.33,154.42,5154.0,152.8261,152.8557,152.737,152.8261,5154.0
2024-05-16 10:30:00,154.38,154.41,154.05,154.15,6433.0,152.7865,152.8162,152.4599,152.5588,6433.0
2024-05-16 10:35:00,154.16,154.47,154.16,154.37,7383.0,152.5687,152.8755,152.5687,152.7766,7383.0
2024-05-16 10:40:00,154.37,154.64,154.37,154.62,8512.0,152.7766,153.0438,152.7766,153.024,8512.0
2024-05-16 10:45:00,154.62,154.92,154.48,154.56,9738.0,153.024,153.3209,152.8854,152.9646,9738.0
2024-05-16 10:50:00,154.61,154.65,154.35,154.36,3236.0,153.0141,153.0537,152.7568,152.7667,3236.0
2024-05-16 10:55:00,154.42,154.55,154.36,154.39,6122.0,152.8261,152.9547,152.7667,152.7964,6122.0
2024-05-16 11:00:00,154.43,154.63,154.35,154.35,10986.0,152.836,153.0339,152.7568,152.7568,10986.0
2024-05-16 11:05:00,154.34,154.43,154.27,154.38,5703.0,152.7469,152.836,152.6776,152.7865,5703.0
2024-05-16 11:10:00,154.39,154.43,154.07,154.07,4486.0,152.7964,152.836,152.4797,152.4797,4486.0
2024-05-16 11:15:00,154.01,154.21,154.0,154.16,5648.0,152.4203,152.6182,152.4104,152.5687,5648.0
2024-05-16 11:20:00,154.24,154.54,154.08,154.39,23047.0,152.6479,152.9448,152.4896,152.7964,23047.0
2024-05-16 11:25:00,154.4,154.51,154.39,154.47,5201.0,152.8063,152.9151,152.7964,152.8755,5201.0
2024-05-16 11:30:00,154.47,154.77,154.45,154.64,5923.0,152.8755,153.1724,152.8557,153.0438,5923.0
2024-05-16 11:35:00,154.71,154.76,154.31,154.44,4739.0,153.1131,153.1625,152.7172,152.8458,4739.0
2024-05-16 11:40:00,154.45,154.48,154.34,154.35,2426.0,152.8557,152.8854,152.7469,152.7568,2426.0
2024-05-16 11:45:00,154.33,154.48,154.33,154.44,2778.0,152.737,152.8854,152.737,152.8458,2778.0
2024-05-16 11:50:00,154.45,154.54,154.38,154.53,5957.0,152.8557,152.9448,152.7865,152.9349,5957.0
2024-05-16 11:55:00,154.51,154.57,154.28,154.28,8740.0,152.9151,152.9745,152.6875,152.6875,8740.0
2024-05-16 12:00:00,154.19,154.19,153.99,154.0,5754.0,152.5984,152.5984,152.4005,152.4104,5754.0
2024-05-16 12:05:00,153.98,154.09,153.98,154.08,4526.0,152.3906,152.4995,152.3906,152.4896,4526.0
2024-05-16 12:10:00,154.01,154.04,153.95,153.98,7335.0,152.4203,152.45,152.3609,152.3906,7335.0
2024-05-16 12:15:00,153.93,153.95,153.77,153.77,13040.0,152.3411,152.3609,152.1828,152.1828,13040.0
2024-05-16 12:20:00,153.76,154.05,153.76,154.0,4426.0,152.1729,152.4599,152.1729,152.4104,4426.0
2024-05-16 12:25:00,153.98,154.03,153.9,153.92,3173.0,152.3906,152.4401,152.3114,152.3312,3173.0
2024-05-16 12:30:00,153.97,154.16,153.92,154.05,5204.0,152.3807,152.5687,152.3312,152.4599,5204.0
2024-05-16 12:35:00,154.03,154.13,153.87,154.05,3366.0,152.4401,152.539,152.2817,152.4599,3366.0
2024-05-16 12:40:00,154.1,154.21,154.09,154.2,3836.0,152.5094,152.6182,152.4995,152.6083,3836.0
2024-05-16 12:45:00,154.12,154.4,154.12,154.4,3445.0,152.5292,152.8063,152.5292,152.8063,3445.0
2024-05-16 12:50:00,154.42,154.51,154.39,154.5,1300.0,152.8261,152.9151,152.7964,152.9052,1300.0
2024-05-16 12:55:00,154.5,154.5,154.39,154.41,7295.0,152.9052,152.9052,152.7964,152.8162,7295.0
2024-05-16 13:00:00,154.41,154.41,154.29,154.3,2547.0,152.8162,152.8162,152.6974,152.7073,2547.0
2024-05-16 13:05:00,154.27,154.27,153.95,154.03,26046.0,152.6776,152.6776,152.3609,152.4401,26046.0
2024-05-16 13:10:00,154.0,154.05,153.89,153.93,12545.0,152.4104,152.4599,152.3015,152.3411,12545.0
2024-05-16 13:15:00,153.93,153.93,153.76,153.76,6400.0,152.3411,152.3411,152.1729,152.1729,6400.0
2024-05-16 13:20:00,153.77,153.82,153.21,153.46,28660.0,152.1828,152.2322,151.6285,151.876,28660.0
2024-05-16 13:25:00,153.44,153.64,153.36,153.5,12291.0,151.8562,152.0541,151.777,151.9156,12291.0
2024-05-16 13:30:00,153.41,153.53,153.33,153.49,9728.0,151.8265,151.9452,151.7473,151.9057,9728.0
2024-05-16 13:35:00,153.44,153.46,153.05,153.14,11219.0,151.8562,151.876,151.4702,151.5593,11219.0
2024-05-16 13:40:00,153.1,153.19,153.05,153.1,3135.0,151.5197,151.6088,151.4702,151.5197,3135.0
2024-05-16 13:45:00,153.11,153.15,152.96,153.06,10369.0,151.5296,151.5692,151.3811,151.4801,10369.0
2024-05-16 13:50:00,153.02,153.11,152.71,152.71,44580.0,151.4405,151.5296,151.1337,151.1337,44580.0
2024-05-16 13:55:00,152.7,152.95,152.67,152.95,15107.0,151.1238,151.3712,151.0941,151.3712,15107.0
2024-05-16 14:00:00,152.88,153.07,152.83,152.83,11808.0,151.302,151.49,151.2525,151.2525,11808.0
2024-05-16 14:05:00,152.88,152.92,152.63,152.83,5251.0,151.302,151.3415,151.0545,151.2525,5251.0
2024-05-16 14:10:00,152.85,152.85,152.66,152.71,9153.0,151.2723,151.2723,151.0842,151.1337,9153.0
2024-05-16 14:15:00,152.68,152.76,152.64,152.7,5675.0,151.104,151.1832,151.0644,151.1238,5675.0
2024-05-16 14:20:00,152.7,152.78,152.58,152.61,13964.0,151.1238,151.203,151.005,151.0347,13964.0
2024-05-16 14:25:00,152.61,152.61,152.18,152.37,54741.0,151.0347,151.0347,150.6092,150.7972,54741.0
2024-05-16 14:30:00,152.39,152.57,152.34,152.39,28668.0,150.817,150.9952,150.7675,150.817,28668.0
2024-05-16 14:35:00,152.41,152.85,152.39,152.78,17966.0,150.8368,151.2723,150.817,151.203,17966.0
2024-05-16 14:40:00,152.88,152.92,152.66,152.68,28026.0,151.302,151.3415,151.0842,151.104,28026.0
2024-05-16 14:45:00,152.68,152.68,152.51,152.65,20186.0,151.104,151.104,150.9358,151.0743,20186.0
2024-05-16 14:50:00,152.63,152.78,152.59,152.63,22079.0,151.0545,151.203,151.0149,151.0545,22079.0
2024-05-16 14:55:00,152.66,152.75,152.61,152.75,32278.0,151.0842,151.1733,151.0347,151.1733,32278.0
2024-05-16 15:00:00,152.77,152.79,152.4,152.41,22129.0,151.1931,151.2129,150.8269,150.8368,22129.0
2024-05-16 15:05:00,152.43,152.53,152.36,152.43,9928.0,150.8566,150.9556,150.7873,150.8566,9928.0
2024-05-16 15:10:00,152.41,152.82,152.4,152.82,13403.0,150.8368,151.2426,150.8269,151.2426,13403.0
2024-05-16 15:15:00,152.8,152.82,152.4,152.42,16103.0,151.2228,151.2426,150.8269,150.8467,16103.0
2024-05-16 15:20:00,152.37,152.48,152.19,152.48,25843.0,150.7972,150.9061,150.6191,150.9061,25843.0
2024-05-16 15:25:00,152.47,152.66,152.27,152.63,42251.0,150.8962,151.0842,150.6982,151.0545,42251.0
2024-05-16 15:30:00,152.63,152.63,151.88,151.91,46431.0,151.0545,151.0545,150.3123,150.342,46431.0
2024-05-16 15:35:00,151.92,152.18,151.59,151.67,53996.0,150.3519,150.6092,150.0253,150.1044,53996.0
2024-05-16 15:40:00,151.67,151.79,151.44,151.59,43597.0,150.1044,150.2232,149.8768,150.0253,43597.0
2024-05-16 15:45:00,151.63,151.68,151.31,151.32,30801.0,150.0649,150.1143,149.7482,149.7581,30801.0
2024-05-16 15:50:00,151.25,151.51,151.1,151.51,41116.0,149.6888,149.9461,149.5403,149.9461,41116.0
2024-05-16 15:55:00,151.47,151.5,150.65,150.98,196724.0,149.9065,149.9362,149.095,149.4216,196724.0
2024-05-17 09:30:00,152.31,152.31,151.23,151.69,55993.0,150.7378,150.7378,149.669,150.1242,55993.0
2024-05-17 09:35:00,151.68,151.83,151.47,151.55,4996.0,150.1143,150.2628,149.9065,149.9857,4996.0
2024-05-17 09:40:00,151.54,151.57,150.72,150.91,16069.0,149.9758,150.0055,149.1642,149.3523,16069.0
2024-05-17 09:45:00,150.8,151.08,150.59,151.08,9672.0,149.2434,149.5205,149.0356,149.5205,9672.0
2024-05-17 09:50:00,151.12,151.35,151.02,151.32,6080.0,149.5601,149.7877,149.4612,149.7581,6080.0
2024-05-17 09:55:00,151.41,151.6,151.21,151.6,5876.0,149.8471,150.0352,149.6492,150.0352,5876.0
2024-05-17 10:00:00,151.58,151.81,151.41,151.75,6569.0,150.0154,150.243,149.8471,150.1836,6569.0
2024-05-17 10:05:00,151.74,151.74,151.51,151.56,8361.0,150.1737,150.1737,149.9461,149.9956,8361.0
2024-05-17 10:10:00,151.53,151.56,151.32,151.39,7335.0,149.9659,149.9956,149.7581,149.8273,7335.0
2024-05-17 10:15:00,151.38,151.63,151.32,151.63,4767.0,149.8174,150.0649,149.7581,150.0649,4767.0
2024-05-17 10:20:00,151.68,152.22,151.68,152.22,6420.0,150.1143,150.6488,150.1143,150.6488,6420.0
2024-05-17 10:25:00,152.19,152.24,151.86,151.86,6975.0,150.6191,150.6686,150.2925,150.2925,6975.0
2024-05-17 10:30:00,151.89,151.97,151.8,151.8,7356.0,150.3222,150.4013,150.2331,150.2331,7356.0
2024-05-17 10:35:00,151.87,151.89,151.45,151.45,5550.0,150.3024,150.3222,149.8867,149.8867,5550.0
2024-05-17 10:40:00,151.47,151.61,151.47,151.58,5607.0,149.9065,150.0451,149.9065,150.0154,5607.0
2024-05-17 10:45:00,151.54,151.79,151.52,151.76,42135.0,149.9758,150.2232,149.956,150.1935,42135.0
2024-05-17 10:50:00,151.7,151.83,151.67,151.72,5373.0,150.1341,150.2628,150.1044,150.1539,5373.0
2024-05-17 10:55:00,151.68,151.78,151.65,151.73,6946.0,150.1143,150.2133,150.0846,150.1638,6946.0
2024-05-17 11:00:00,151.69,151.7,151.47,151.51,7418.0,150.1242,150.1341,149.9065,149.9461,7418.0
2024-05-17 11:05:00,151.55,151.75,151.55,151.75,4364.0,149.9857,150.1836,149.9857,150.1836,4364.0
2024-05-17 11:10:00,151.67,151.81,151.63,151.81,7028.0,150.1044,150.243,150.0649,150.243,7028.0
2024-05-17 11:15:00,151.84,151.84,151.71,151.8,4429.0,150.2727,150.2727,150.144,150.2331,4429.0
2024-05-17 11:20:00,151.8,151.84,151.5,151.5,7394.0,150.2331,150.2727,149.9362,149.9362,7394.0
2024-05-17 11:25:00,151.49,151.58,151.33,151.48,4043.0,149.9263,150.0154,149.768,149.9164,4043.0
2024-05-17 11:30:00,151.54,151.54,151.42,151.52,4274.0,149.9758,149.9758,149.857,149.956,4274.0
2024-05-17 11:35:00,151.52,151.53,151.39,151.42,3268.0,149.956,149.9659,149.8273,149.857,3268.0
2024-05-17 11:40:00,151.39,151.48,151.33,151.47,4247.0,149.8273,149.9164,149.768,149.9065,4247.0
2024-05-17 11:45:00,151.45,151.54,151.45,151.48,4446.0,149.8867,149.9758,149.8867,149.9164,4446.0
2024-05-17 11:50:00,151.41,151.49,151.4,151.4,3770.0,149.8471,149.9263,149.8372,149.8372,3770.0
2024-05-17 11:55:00,151.41,151.55,151.38,151.49,5782.0,149.8471,149.9857,149.8174,149.9263,5782.0
2024-05-17 12:00:00,151.47,151.56,151.43,151.46,1752.0,149.9065,149.9956,149.8669,149.8966,1752.0
2024-05-17 12:05:00,151.48,151.48,151.22,151.29,4015.0,149.9164,149.9164,149.6591,149.7284,4015.0
2024-05-17 12:10:00,151.26,151.37,151.26,151.35,4411.0,149.6987,149.8075,149.6987,149.7877,4411.0
2024-05-17 12:15:00,151.35,151.4,151.31,151.33,2529.0,149.7877,149.8372,149.7482,149.768,2529.0
2024-05-17 12:20:00,151.29,151.33,151.2,151.3,4937.0,149.7284,149.768,149.6393,149.7383,4937.0
2024-05-17 12:25:00,151.35,151.52,151.35,151.48,4085.0,149.7877,149.956,149.7877,149.9164,4085.0
2024-05-17 12:30:00,151.47,151.74,151.47,151.74,4285.0,149.9065,150.1737,149.9065,150.1737,4285.0
2024-05-17 12:35:00,151.78,151.82,151.57,151.62,5923.0,150.2133,150.2529,150.0055,150.055,5923.0
2024-05-17 12:40:00,151.59,151.59,151.3,151.3,8305.0,150.0253,150.0253,149.7383,149.7383,8305.0
2024-05-17 12:45:00,151.23,151.32,151.15,151.15,2858.0,149.669,149.7581,149.5898,149.5898,2858.0
2024-05-17 12:50:00,151.22,151.34,151.17,151.34,4767.0,149.6591,149.7778,149.6096,149.7778,4767.0
2024-05-17 12:55:00,151.34,151.37,151.26,151.34,2033.0,149.7778,149.8075,149.6987,149.7778,2033.0
2024-05-17 13:00:00,151.37,151.43,151.36,151.43,800.0,149.8075,149.8669,149.7976,149.8669,800.0
2024-05-17 13:05:00,151.44,151.47,151.34,151.44,3526.0,149.8768,149.9065,149.7778,149.8768,3526.0
2024-05-17 13:10:00,151.41,151.48,151.35,151.35,3215.0,149.8471,149.9164,149.7877,149.7877,3215.0
2024-05-17 13:15:00,151.31,151.42,151.3,151.31,3152.0,149.7482,149.857,149.7383,149.7482,3152.0
2024-05-17 13:20:00,151.39,151.52,151.38,151.47,2324.0,149.8273,149.956,149.8174,149.9065,2324.0
2024-05-17 13:25:00,151.47,151.55,151.46,151.49,4376.0,149.9065,149.9857,149.8966,149.9263,4376.0
2024-05-17 13:30:00,151.61,151.62,151.5,151.5,2486.0,150.0451,150.055,149.9362,149.9362,2486.0
2024-05-17 13:35:00,151.49,151.68,151.47,151.56,4199.0,149.9263,150.1143,149.9065,149.9956,4199.0
2024-05-17 13:40:00,151.54,151.61,151.46,151.47,5338.0,149.9758,150.0451,149.8966,149.9065,5338.0
2024-05-17 13:45:00,151.47,151.5,151.4,151.43,5930.0,149.9065,149.9362,149.8372,149.8669,5930.0
2024-05-17 13:50:00,151.43,151.51,151.42,151.5,2220.0,149.8669,149.9461,149.857,149.9362,2220.0
2024-05-17 13:55:00,151.51,151.52,151.44,151.48,3766.0,149.9461,149.956,149.8768,149.9164,3766.0
2024-05-17 14:00:00,151.43,151.49,151.42,151.49,3711.0,149.8669,149.9263,149.857,149.9263,3711.0
2024-05-17 14:05:00,151.48,151.57,151.48,151.55,5249.0,149.9164,150.0055,149.9164,149.9857,5249.0
2024-05-17 14:10:00,151.52,151.62,151.43,151.44,6178.0,149.956,150.055,149.8669,149.8768,6178.0
2024-05-17 14:15:00,151.42,151.66,151.41,151.49,13199.0,149.857,150.0945,149.8471,149.9263,13199.0
2024-05-17 14:20:00,151.49,151.52,151.35,151.49,30413.0,149.9263,149.956,149.7877,149.9263,30413.0
2024-05-17 14:25:00,151.53,151.62,151.5,151.6,11123.0,149.9659,150.055,149.9362,150.0352,11123.0
2024-05-17 14:30:00,151.63,151.68,151.57,151.64,3558.0,150.0649,150.1143,150.0055,150.0748,3558.0
2024-05-17 14:35:00,151.69,151.71,151.64,151.68,2817.0,150.1242,150.144,150.0748,150.1143,2817.0
2024-05-17 14:40:00,151.68,151.69,151.56,151.59,2974.0,150.1143,150.1242,149.9956,150.0253,2974.0
2024-05-17 14:45:00,151.62,151.64,151.53,151.58,12073.0,150.055,150.0748,149.9659,150.0154,12073.0
2024-05-17 14:50:00,151.58,151.67,151.56,151.6,7189.0,150.0154,150.1044,149.9956,150.0352,7189.0
2024-05-17 14:55:00,151.61,151.78,151.61,151.71,5390.0,150.0451,150.2133,150.0451,150.144,5390.0
2024-05-17 15:00:00,151.73,151.75,151.65,151.67,4180.0,150.1638,150.1836,150.0846,150.1044,4180.0
2024-05-17 15:05:00,151.67,151.67,151.58,151.66,7336.0,150.1044,150.1044,150.0154,150.0945,7336.0
2024-05-17 15:10:00,151.66,151.74,151.62,151.66,6232.0,150.0945,150.1737,150.055,150.0945,6232.0
2024-05-17 15:15:00,151.69,151.81,151.66,151.75,9392.0,150.1242,150.243,150.0945,150.1836,9392.0
2024-05-17 15:20:00,151.77,151.82,151.66,151.68,19570.0,150.2034,150.2529,150.0945,150.1143,19570.0
2024-05-17 15:25:00,151.71,151.71,151.5,151.5,29920.0,150.144,150.144,149.9362,149.9362,29920.0
2024-05-17 15:30:00,151.52,151.52,151.42,151.42,22626.0,149.956,149.956,149.857,149.857,22626.0
2024-05-17 15:35:00,151.41,151.48,151.33,151.47,6134.0,149.8471,149.9164,149.768,149.9065,6134.0
2024-05-17 15:40:00,151.49,151.54,151.25,151.29,14785.0,149.9263,149.9758,149.6888,149.7284,14785.0
2024-05-17 15:45:00,151.26,151.42,151.17,151.4,11307.0,149.6987,149.857,149.6096,149.8372,11307.0
2024-05-17 15:50:00,151.35,151.59,151.25,151.47,21356.0,149.7877,150.0253,149.6888,149.9065,21356.0
2024-05-17 15:55:00,151.49,151.61,151.37,151.54,135686.0,149.9263,150.0451,149.8075,149.9758,135686.0
2024-05-20 09:30:00,151.56,151.93,151.4,151.56,21569.0,149.9956,150.3618,149.8372,149.9956,21569.0
2024-05-20 09:35:00,151.56,151.59,150.9,150.9,7198.0,149.9956,150.0253,149.3424,149.3424,7198.0
2024-05-20 09:40:00,151.05,151.31,151.04,151.17,7488.0,149.4908,149.7482,149.4809,149.6096,7488.0
2024-05-20 09:45:00,151.21,151.45,151.13,151.36,2714.0,149.6492,149.8867,149.57,149.7976,2714.0
2024-05-20 09:50:00,151.59,151.88,151.58,151.85,2352.0,150.0253,150.3123,150.0154,150.2826,2352.0
2024-05-20 09:55:00,151.72,151.92,151.72,151.85,6236.0,150.1539,150.3519,150.1539,150.2826,6236.0
2024-05-20 10:00:00,151.85,151.92,151.51,151.56,8391.0,150.2826,150.3519,149.9461,149.9956,8391.0
2024-05-20 10:05:00,151.49,151.56,151.3,151.31,7042.0,149.9263,149.9956,149.7383,149.7482,7042.0
2024-05-20 10:10:00,151.33,151.33,150.95,150.95,5663.0,149.768,149.768,149.3919,149.3919,5663.0
2024-05-20 10:15:00,150.9,150.91,150.65,150.72,4934.0,149.3424,149.3523,149.095,149.1642,4934.0
2024-05-20 10:20:00,150.66,150.75,150.62,150.68,7209.0,149.1049,149.1939,149.0653,149.1247,7209.0
2024-05-20 10:25:00,150.64,150.71,150.5,150.59,15316.0,149.0851,149.1544,148.9465,149.0356,15316.0
2024-05-20 10:30:00,150.6,150.66,150.36,150.61,11824.0,149.0455,149.1049,148.808,149.0554,11824.0
2024-05-20 10:35:00,150.67,150.9,150.67,150.82,3636.0,149.1148,149.3424,149.1148,149.2632,3636.0
2024-05-20 10:40:00,150.81,150.97,150.81,150.83,4417.0,149.2533,149.4117,149.2533,149.2731,4417.0
2024-05-20 10:45:00,150.83,150.92,150.75,150.75,3185.0,149.2731,149.3622,149.1939,149.1939,3185.0
2024-05-20 10:50:00,150.72,150.74,150.54,150.62,13901.0,149.1642,149.184,148.9861,149.0653,13901.0
2024-05-20 10:55:00,150.63,150.68,150.55,150.65,2450.0,149.0752,149.1247,148.996,149.095,2450.0
2024-05-20 11:00:00,150.62,150.8,150.61,150.76,3088.0,149.0653,149.2434,149.0554,149.2038,3088.0
2024-05-20 11:05:00,150.82,150.84,150.55,150.55,5153.0,149.2632,149.283,148.996,148.996,5153.0
2024-05-20 11:10:00,150.61,150.75,150.6,150.72,5268.0,149.0554,149.1939,149.0455,149.1642,5268.0
2024-05-20 11:15:00,150.76,150.85,150.58,150.78,12316.0,149.2038,149.2929,149.0257,149.2236,12316.0
2024-05-20 11:20:00,150.73,150.8,150.6,150.8,3522.0,149.1741,149.2434,149.0455,149.2434,3522.0
2024-05-20 11:25:00,150.85,150.91,150.81,150.91,2703.0,149.2929,149.3523,149.2533,149.3523,2703.0
2024-05-20 11:30:00,150.92,151.06,150.92,150.99,7865.0,149.3622,149.5007,149.3622,149.4315,7865.0
2024-05-20 11:35:00,151.01,151.49,151.01,151.34,6321.0,149.4513,149.9263,149.4513,149.7778,6321.0
2024-05-20 11:40:00,151.31,151.31,151.04,151.09,4998.0,149.7482,149.7482,149.4809,149.5304,4998.0
2024-05-20 11:45:00,151.09,151.15,150.97,151.15,3310.0,149.5304,149.5898,149.4117,149.5898,3310.0
2024-05-20 11:50:00,151.15,151.23,151.12,151.12,2890.0,149.5898,149.669,149.5601,149.5601,2890.0
2024-05-20 11:55:00,151.11,151.11,150.89,150.89,2307.0,149.5502,149.5502,149.3325,149.3325,2307.0
2024-05-20 12:00:00,150.91,150.91,150.77,150.9,1690.0,149.3523,149.3523,149.2137,149.3424,1690.0
2024-05-20 12:05:00,150.87,150.97,150.87,150.92,2265.0,149.3127,149.4117,149.3127,149.3622,2265.0
2024-05-20 12:10:00,150.95,151.0,150.79,150.85,3776.0,149.3919,149.4414,149.2335,149.2929,3776.0
2024-05-20 12:15:00,150.86,151.01,150.83,150.9,8233.0,149.3028,149.4513,149.2731,149.3424,8233.0
2024-05-20 12:20:00,150.95,150.98,150.85,150.9,1910.0,149.3919,149.4216,149.2929,149.3424,1910.0
2024-05-20 12:25:00,150.87,150.96,150.81,150.87,3366.0,149.3127,149.4018,149.2533,149.3127,3366.0
2024-05-20 12:30:00,150.87,150.96,150.72,150.81,13626.0,149.3127,149.4018,149.1642,149.2533,13626.0
2024-05-20 12:35:00,150.86,150.93,150.85,150.89,1841.0,149.3028,149.3721,149.2929,149.3325,1841.0
2024-05-20 12:40:00,150.93,151.26,150.92,151.26,25672.0,149.3721,149.6987,149.3622,149.6987,25672.0
2024-05-20 12:45:00,151.29,151.29,150.87,150.92,7049.0,149.7284,149.7284,149.3127,149.3622,7049.0
2024-05-20 12:50:00,150.89,150.91,150.82,150.84,2186.0,149.3325,149.3523,149.2632,149.283,2186.0
2024-05-20 12:55:00,150.83,150.92,150.77,150.89,3214.0,149.2731,149.3622,149.2137,149.3325,3214.0
2024-05-20 13:00:00,150.86,150.86,150.65,150.74,3369.0,149.3028,149.3028,149.095,149.184,3369.0
2024-05-20 13:05:00,150.71,150.75,150.67,150.71,6029.0,149.1544,149.1939,149.1148,149.1544,6029.0
2024-05-20 13:10:00,150.71,150.71,150.61,150.67,2898.0,149.1544,149.1544,149.0554,149.1148,2898.0
2024-05-20 13:15:00,150.62,150.74,150.61,150.66,7275.0,149.0653,149.184,149.0554,149.1049,7275.0
2024-05-20 13:20:00,150.66,150.89,150.54,150.89,14663.0,149.1049,149.3325,148.9861,149.3325,14663.0
2024-05-20 13:25:00,150.88,151.01,150.78,150.96,6055.0,149.3226,149.4513,149.2236,149.4018,6055.0
2024-05-20 13:30:00,150.96,151.06,150.92,151.03,3810.0,149.4018,149.5007,149.3622,149.471,3810.0
2024-05-20 13:35:00,151.05,151.15,151.02,151.15,6298.0,149.4908,149.5898,149.4612,149.5898,6298.0
2024-05-20 13:40:00,151.16,151.28,151.07,151.07,9570.0,149.5997,149.7185,149.5106,149.5106,9570.0
2024-05-20 13:45:00,151.06,151.06,150.83,150.94,4017.0,149.5007,149.5007,149.2731,149.382,4017.0
2024-05-20 13:50:00,150.9,150.9,150.81,150.81,2396.0,149.3424,149.3424,149.2533,149.2533,2396.0
2024-05-20 13:55:00,150.81,150.9,150.75,150.78,2958.0,149.2533,149.3424,149.1939,149.2236,2958.0
2024-05-20 14:00:00,150.75,150.75,150.6,150.6,3637.0,149.1939,149.1939,149.0455,149.0455,3637.0
2024-05-20 14:05:00,150.59,150.6,150.28,150.47,6468.0,149.0356,149.0455,148.7288,148.9168,6468.0
2024-05-20 14:10:00,150.4,150.46,150.35,150.46,2708.0,148.8476,148.9069,148.7981,148.9069,2708.0
2024-05-20 14:15:00,150.47,150.54,150.46,150.5,1824.0,148.9168,148.9861,148.9069,148.9465,1824.0
2024-05-20 14:20:00,150.49,150.53,150.43,150.5,1950.0,148.9366,148.9762,148.8772,148.9465,1950.0
2024-05-20 14:25:00,150.5,150.55,150.5,150.5,1939.0,148.9465,148.996,148.9465,148.9465,1939.0
2024-05-20 14:30:00,150.52,150.61,150.52,150.54,2691.0,148.9663,149.0554,148.9663,148.9861,2691.0
2024-05-20 14:35:00,150.52,150.65,150.52,150.57,2735.0,148.9663,149.095,148.9663,149.0158,2735.0
2024-05-20 14:40:00,150.6,150.65,150.6,150.6,10950.0,149.0455,149.095,149.0455,149.0455,10950.0
2024-05-20 14:45:00,150.64,150.65,150.46,150.5,9931.0,149.0851,149.095,148.9069,148.9465,9931.0
2024-05-20 14:50:00,150.5,150.53,150.42,150.43,3087.0,148.9465,148.9762,148.8673,148.8772,3087.0
2024-05-20 14:55:00,150.43,150.43,150.37,150.37,3344.0,148.8772,148.8772,148.8179,148.8179,3344.0
2024-05-20 15:00:00,150.34,150.42,150.32,150.38,5161.0,148.7882,148.8673,148.7684,148.8278,5161.0
2024-05-20 15:05:00,150.36,150.43,150.34,150.41,3788.0,148.808,148.8772,148.7882,148.8574,3788.0
2024-05-20 15:10:00,150.41,150.44,150.38,150.41,2944.0,148.8574,148.8871,148.8278,148.8574,2944.0
2024-05-20 15:15:00,150.4,150.41,150.31,150.33,2561.0,148.8476,148.8574,148.7585,148.7783,2561.0
2024-05-20 15:20:00,150.31,150.31,150.11,150.14,6796.0,148.7585,148.7585,148.5605,148.5902,6796.0
2024-05-20 15:25:00,150.12,150.23,150.12,150.23,3173.0,148.5704,148.6793,148.5704,148.6793,3173.0
2024-05-20 15:30:00,150.27,150.29,150.03,150.03,9405.0,148.7189,148.7387,148.4814,148.4814,9405.0
2024-05-20 15:35:00,150.03,150.12,149.92,149.92,20227.0,148.4814,148.5704,148.3725,148.3725,20227.0
2024-05-20 15:40:00,149.92,149.95,149.8,149.84,17753.0,148.3725,148.4022,148.2537,148.2933,17753.0
2024-05-20 15:45:00,149.84,149.84,149.65,149.8,19797.0,148.2933,148.2933,148.1053,148.2537,19797.0
2024-05-20 15:50:00,149.78,149.83,149.42,149.47,44108.0,148.234,148.2834,147.8777,147.9272,44108.0
2024-05-20 15:55:00,149.47,149.85,149.44,149.79,78871.0,147.9272,148.3032,147.8975,148.2438,78871.0
2024-05-21 09:30:00,149.83,149.95,148.96,149.12,30984.0,148.2834,148.4022,147.4224,147.5808,30984.0
2024-05-21 09:35:00,149.02,149.05,148.38,148.57,27569.0,147.4818,147.5115,146.8484,147.0364,27569.0
2024-05-21 09:40:00,148.52,149.03,148.52,149.03,13082.0,146.987,147.4917,146.987,147.4917,13082.0
2024-05-21 09:45:00,149.13,149.81,149.13,149.72,8140.0,147.5907,148.2636,147.5907,148.1746,8140.0
2024-05-21 09:50:00,149.78,149.84,149.55,149.72,7719.0,148.234,148.2933,148.0063,148.1746,7719.0
2024-05-21 09:55:00,149.64,149.82,149.31,149.31,5281.0,148.0954,148.2735,147.7688,147.7688,5281.0
2024-05-21 10:00:00,149.05,149.28,149.05,149.28,7293.0,147.5115,147.7391,147.5115,147.7391,7293.0
2024-05-21 10:05:00,149.21,149.32,149.14,149.23,18889.0,147.6698,147.7787,147.6006,147.6896,18889.0
2024-05-21 10:10:00,149.27,149.45,149.18,149.41,7409.0,147.7292,147.9074,147.6401,147.8678,7409.0
2024-05-21 10:15:00,149.37,149.43,149.11,149.19,5140.0,147.8282,147.8876,147.5709,147.65,5140.0
2024-05-21 10:20:00,149.2,149.27,149.18,149.25,8444.0,147.6599,147.7292,147.6401,147.7094,8444.0
2024-05-21 10:25:00,149.27,149.27,148.86,148.86,12057.0,147.7292,147.7292,147.3234,147.3234,12057.0
2024-05-21 10:30:00,148.93,148.93,148.56,148.57,3744.0,147.3927,147.3927,147.0265,147.0364,3744.0
2024-05-21 10:35:00,148.61,149.24,148.55,149.24,14084.0,147.076,147.6995,147.0166,147.6995,14084.0
2024-05-21 10:40:00,149.15,149.37,149.13,149.37,4565.0,147.6105,147.8282,147.5907,147.8282,4565.0
2024-05-21 10:45:00,149.42,149.61,149.42,149.59,5508.0,147.8777,148.0657,147.8777,148.0459,5508.0
2024-05-21 10:50:00,149.6,149.61,149.47,149.49,3176.0,148.0558,148.0657,147.9272,147.9469,3176.0
2024-05-21 10:55:00,149.51,149.51,149.26,149.33,14069.0,147.9667,147.9667,147.7193,147.7886,14069.0
2024-05-21 11:00:00,149.26,149.29,149.07,149.13,3926.0,147.7193,147.749,147.5313,147.5907,3926.0
2024-05-21 11:05:00,149.16,149.16,148.96,149.0,1922.0,147.6204,147.6204,147.4224,147.462,1922.0
2024-05-21 11:10:00,148.99,149.17,148.99,149.17,4821.0,147.4521,147.6302,147.4521,147.6302,4821.0
2024-05-21 11:15:00,149.17,149.26,149.12,149.22,5860.0,147.6302,147.7193,147.5808,147.6797,5860.0
2024-05-21 11:20:00,149.21,149.38,149.2,149.23,5117.0,147.6698,147.8381,147.6599,147.6896,5117.0
2024-05-21 11:25:00,149.13,149.15,149.03,149.03,2933.0,147.5907,147.6105,147.4917,147.4917,2933.0
2024-05-21 11:30:00,149.03,149.06,148.93,148.93,4012.0,147.4917,147.5214,147.3927,147.3927,4012.0
2024-05-21 11:35:00,148.99,149.04,148.84,148.88,7961.0,147.4521,147.5016,147.3037,147.3432,7961.0
2024-05-21 11:40:00,148.84,149.08,148.83,148.99,22183.0,147.3037,147.5412,147.2938,147.4521,22183.0
2024-05-21 11:45:00,148.96,148.99,148.86,148.91,3765.0,147.4224,147.4521,147.3234,147.3729,3765.0
2024-05-21 11:50:00,148.9,148.99,148.9,148.94,4071.0,147.363,147.4521,147.363,147.4026,4071.0
2024-05-21 11:55:00,148.99,149.03,148.89,148.89,4691.0,147.4521,147.4917,147.3531,147.3531,4691.0
2024-05-21 12:00:00,148.88,148.94,148.88,148.92,3874.0,147.3432,147.4026,147.3432,147.3828,3874.0
2024-05-21 12:05:00,148.89,148.89,148.76,148.81,8205.0,147.3531,147.3531,147.2245,147.274,8205.0
2024-05-21 12:10:00,148.85,149.07,148.84,148.92,3432.0,147.3136,147.5313,147.3037,147.3828,3432.0
2024-05-21 12:15:00,148.96,148.99,148.92,148.95,1515.0,147.4224,147.4521,147.3828,147.4125,1515.0
2024-05-21 12:20:00,148.97,149.01,148.95,148.96,7389.0,147.4323,147.4719,147.4125,147.4224,7389.0
2024-05-21 12:25:00,148.98,149.01,148.86,148.92,10137.0,147.4422,147.4719,147.3234,147.3828,10137.0
2024-05-21 12:30:00,148.91,148.96,148.75,148.78,22299.0,147.3729,147.4224,147.2146,147.2443,22299.0
2024-05-21 12:35:00,148.76,148.77,148.62,148.63,5331.0,147.2245,147.2344,147.0859,147.0958,5331.0
2024-05-21 12:40:00,148.62,148.78,148.61,148.77,5863.0,147.0859,147.2443,147.076,147.2344,5863.0
2024-05-21 12:45:00,148.81,148.98,148.78,148.96,12689.0,147.274,147.4422,147.2443,147.4224,12689.0
2024-05-21 12:50:00,148.95,148.95,148.83,148.86,11295.0,147.4125,147.4125,147.2938,147.3234,11295.0
2024-05-21 12:55:00,148.86,148.95,148.77,148.84,9684.0,147.3234,147.4125,147.2344,147.3037,9684.0
2024-05-21 13:00:00,148.84,149.07,148.83,149.07,5326.0,147.3037,147.5313,147.2938,147.5313,5326.0
2024-05-21 13:05:00,149.02,149.03,148.96,148.96,2536.0,147.4818,147.4917,147.4224,147.4224,2536.0
2024-05-21 13:10:00,148.96,148.98,148.79,148.81,3364.0,147.4224,147.4422,147.2542,147.274,3364.0
2024-05-21 13:15:00,148.79,148.84,148.78,148.84,1921.0,147.2542,147.3037,147.2443,147.3037,1921.0
2024-05-21 13:20:00,148.81,148.83,148.76,148.77,7227.0,147.274,147.2938,147.2245,147.2344,7227.0
2024-05-21 13:25:00,148.77,148.84,148.7,148.78,9301.0,147.2344,147.3037,147.1651,147.2443,9301.0
2024-05-21 13:30:00,148.81,148.94,148.81,148.88,7669.0,147.274,147.4026,147.274,147.3432,7669.0
2024-05-21 13:35:00,148.87,148.9,148.78,148.84,7513.0,147.3333,147.363,147.2443,147.3037,7513.0
2024-05-21 13:40:00,148.86,149.0,148.86,148.96,7127.0,147.3234,147.462,147.3234,147.4224,7127.0
2024-05-21 13:45:00,148.94,149.0,148.94,148.94,3303.0,147.4026,147.462,147.4026,147.4026,3303.0
2024-05-21 13:50:00,148.94,149.05,148.94,149.02,4960.0,147.4026,147.5115,147.4026,147.4818,4960.0
2024-05-21 13:55:00,149.02,149.16,149.01,149.16,9271.0,147.4818,147.6204,147.4719,147.6204,9271.0
2024-05-21 14:00:00,149.19,149.19,148.87,148.87,7725.0,147.65,147.65,147.3333,147.3333,7725.0
2024-05-21 14:05:00,148.88,148.89,148.85,148.89,5038.0,147.3432,147.3531,147.3136,147.3531,5038.0
2024-05-21 14:10:00,148.86,148.91,148.76,148.8,5264.0,147.3234,147.3729,147.2245,147.2641,5264.0
2024-05-21 14:15:00,148.82,148.92,148.81,148.92,5548.0,147.2839,147.3828,147.274,147.3828,5548.0
2024-05-21 14:20:00,148.97,148.99,148.91,148.95,4986.0,147.4323,147.4521,147.3729,147.4125,4986.0
2024-05-21 14:25:00,148.97,148.99,148.92,148.95,5782.0,147.4323,147.4521,147.3828,147.4125,5782.0
2024-05-21 14:30:00,148.98,149.12,148.98,149.02,6459.0,147.4422,147.5808,147.4422,147.4818,6459.0
2024-05-21 14:35:00,148.98,148.99,148.83,148.85,4092.0,147.4422,147.4521,147.2938,147.3136,4092.0
2024-05-21 14:40:00,148.83,148.86,148.82,148.86,3829.0,147.2938,147.3234,147.2839,147.3234,3829.0
2024-05-21 14:45:00,148.84,148.91,148.83,148.88,5529.0,147.3037,147.3729,147.2938,147.3432,5529.0
2024-05-21 14:50:00,148.88,149.0,148.84,148.97,5368.0,147.3432,147.462,147.3037,147.4323,5368.0
2024-05-21 14:55:00,148.94,148.99,148.91,148.97,4062.0,147.4026,147.4521,147.3729,147.4323,4062.0
2024-05-21 15:00:00,148.96,148.96,148.81,148.83,5539.0,147.4224,147.4224,147.274,147.2938,5539.0
2024-05-21 15:05:00,148.82,148.82,148.74,148.8,8529.0,147.2839,147.2839,147.2047,147.2641,8529.0
2024-05-21 15:10:00,148.81,149.11,148.81,149.09,6844.0,147.274,147.5709,147.274,147.5511,6844.0
2024-05-21 15:15:00,149.07,149.21,149.04,149.21,7395.0,147.5313,147.6698,147.5016,147.6698,7395.0
2024-05-21 15:20:00,149.21,149.26,149.17,149.19,7833.0,147.6698,147.7193,147.6302,147.65,7833.0
2024-05-21 15:25:00,149.21,149.28,149.08,149.23,9453.0,147.6698,147.7391,147.5412,147.6896,9453.0
2024-05-21 15:30:00,149.22,149.34,149.22,149.27,12007.0,147.6797,147.7985,147.6797,147.7292,12007.0
2024-05-21 15:35:00,149.3,149.65,149.3,149.65,14009.0,147.7589,148.1053,147.7589,148.1053,14009.0
2024-05-21 15:40:00,149.63,149.74,149.5,149.51,15193.0,148.0855,148.1944,147.9568,147.9667,15193.0
2024-05-21 15:45:00,149.53,149.64,149.29,149.3,31831.0,147.9865,148.0954,147.749,147.7589,31831.0
2024-05-21 15:50:00,149.31,149.41,149.24,149.32,32258.0,147.7688,147.8678,147.6995,147.7787,32258.0
2024-05-21 15:55:00,149.33,149.59,149.15,149.4,100065.0,147.7886,148.0459,147.6105,147.8579,100065.0
2024-05-22 09:30:00,148.5,149.17,147.98,148.84,57758.0,146.9672,147.6302,146.4525,147.3037,57758.0
2024-05-22 09:35:00,148.98,149.23,148.44,148.63,24402.0,147.4422,147.6896,146.9078,147.0958,24402.0
2024-05-22 09:40:00,148.74,149.25,148.74,149.18,13891.0,147.2047,147.7094,147.2047,147.6401,13891.0
2024-05-22 09:45:00,149.16,149.16,147.81,147.89,69020.0,147.6204,147.6204,146.2843,146.3635,69020.0
2024-05-22 09:50:00,147.91,148.19,147.18,147.48,55992.0,146.3833,146.6604,145.6608,145.9577,55992.0
2024-05-22 09:55:00,147.41,147.41,145.78,145.89,60540.0,145.8884,145.8884,144.2752,144.3841,60540.0
2024-05-22 10:00:00,145.95,146.18,145.05,145.1,75050.0,144.4435,144.6711,143.5528,143.6023,75050.0
2024-05-22 10:05:00,145.27,146.23,145.23,145.84,49691.0,143.7705,144.7206,143.7309,144.3346,49691.0
2024-05-22 10:10:00,145.8,146.47,145.7,146.45,24539.0,144.295,144.9581,144.1961,144.9383,24539.0
2024-05-22 10:15:00,146.45,146.45,146.12,146.18,31102.0,144.9383,144.9383,144.6117,144.6711,31102.0
2024-05-22 10:20:00,146.25,146.73,145.88,146.55,31001.0,144.7404,145.2154,144.3742,145.0373,31001.0
2024-05-22 10:25:00,146.46,146.58,146.3,146.5,14973.0,144.9482,145.067,144.7899,144.9878,14973.0
2024-05-22 10:30:00,146.5,146.5,145.88,145.9,25877.0,144.9878,144.9878,144.3742,144.394,25877.0
2024-05-22 10:35:00,146.05,146.09,145.64,145.74,11590.0,144.5425,144.582,144.1367,144.2357,11590.0
2024-05-22 10:40:00,145.74,146.18,145.54,146.17,14854.0,144.2357,144.6711,144.0377,144.6612,14854.0
2024-05-22 10:45:00,146.22,146.49,146.08,146.49,32499.0,144.7107,144.9779,144.5721,144.9779,32499.0
2024-05-22 10:50:00,146.49,146.6,146.12,146.15,15320.0,144.9779,145.0868,144.6117,144.6414,15320.0
2024-05-22 10:55:00,146.15,146.22,145.68,145.87,63813.0,144.6414,144.7107,144.1763,144.3643,63813.0
2024-05-22 11:00:00,145.79,145.89,145.56,145.58,14138.0,144.2851,144.3841,144.0575,144.0773,14138.0
2024-05-22 11:05:00,145.57,145.83,145.52,145.67,14537.0,144.0674,144.3247,144.0179,144.1664,14537.0
2024-05-22 11:10:00,145.68,145.68,145.4,145.41,11075.0,144.1763,144.1763,143.8992,143.9091,11075.0
2024-05-22 11:15:00,145.4,145.45,145.18,145.34,16051.0,143.8992,143.9486,143.6814,143.8398,16051.0
2024-05-22 11:20:00,145.29,145.33,145.2,145.23,7345.0,143.7903,143.8299,143.7012,143.7309,7345.0
2024-05-22 11:25:00,145.27,145.76,145.27,145.75,11367.0,143.7705,144.2554,143.7705,144.2455,11367.0
2024-05-22 11:30:00,145.8,146.2,145.71,146.13,27175.0,144.295,144.6909,144.206,144.6216,27175.0
2024-05-22 11:35:00,146.21,146.21,145.58,145.64,11021.0,144.7008,144.7008,144.0773,144.1367,11021.0
2024-05-22 11:40:00,145.64,146.06,145.58,146.0,15989.0,144.1367,144.5523,144.0773,144.493,15989.0
2024-05-22 11:45:00,146.02,146.1,145.79,146.1,13235.0,144.5128,144.5919,144.2851,144.5919,13235.0
2024-05-22 11:50:00,146.06,146.2,145.78,146.0,17733.0,144.5523,144.6909,144.2752,144.493,17733.0
2024-05-22 11:55:00,145.99,146.04,145.93,146.0,14136.0,144.4831,144.5326,144.4237,144.493,14136.0
2024-05-22 12:00:00,146.0,146.16,145.95,145.99,18191.0,144.493,144.6513,144.4435,144.4831,18191.0
2024-05-22 12:05:00,145.94,146.19,145.94,146.12,16748.0,144.4336,144.681,144.4336,144.6117,16748.0
2024-05-22 12:10:00,146.15,146.27,146.0,146.27,9789.0,144.6414,144.7602,144.493,144.7602,9789.0
2024-05-22 12:15:00,146.27,146.27,146.0,146.0,19173.0,144.7602,144.7602,144.493,144.493,19173.0
2024-05-22 12:20:00,146.02,146.06,145.85,145.92,7871.0,144.5128,144.5523,144.3445,144.4138,7871.0
2024-05-22 12:25:00,145.91,146.18,145.85,146.18,7924.0,144.4039,144.6711,144.3445,144.6711,7924.0
2024-05-22 12:30:00,146.2,146.34,146.11,146.25,9811.0,144.6909,144.8295,144.6018,144.7404,9811.0
2024-05-22 12:35:00,146.27,146.32,146.16,146.27,9563.0,144.7602,144.8097,144.6513,144.7602,9563.0
2024-05-22 12:40:00,146.27,146.3,146.03,146.05,16534.0,144.7602,144.7899,144.5227,144.5425,16534.0
2024-05-22 12:45:00,146.03,146.17,145.92,146.04,9147.0,144.5227,144.6612,144.4138,144.5326,9147.0
2024-05-22 12:50:00,146.01,146.16,145.84,146.16,11396.0,144.5029,144.6513,144.3346,144.6513,11396.0
2024-05-22 12:55:00,146.16,146.44,146.16,146.41,6048.0,144.6513,144.9284,144.6513,144.8987,6048.0
2024-05-22 13:00:00,146.4,146.5,146.4,146.44,5567.0,144.8888,144.9878,144.8888,144.9284,5567.0
2024-05-22 13:05:00,146.45,146.65,146.45,146.46,8489.0,144.9383,145.1363,144.9383,144.9482,8489.0
2024-05-22 13:10:00,146.46,146.46,146.13,146.14,6150.0,144.9482,144.9482,144.6216,144.6315,6150.0
2024-05-22 13:15:00,146.1,146.15,145.91,145.94,9009.0,144.5919,144.6414,144.4039,144.4336,9009.0
2024-05-22 13:20:00,145.94,146.3,145.92,146.26,8248.0,144.4336,144.7899,144.4138,144.7503,8248.0
2024-05-22 13:25:00,146.23,146.27,146.12,146.18,4017.0,144.7206,144.7602,144.6117,144.6711,4017.0
2024-05-22 13:30:00,146.13,146.25,146.05,146.06,15001.0,144.6216,144.7404,144.5425,144.5523,15001.0
2024-05-22 13:35:00,146.02,146.07,145.78,145.9,9273.0,144.5128,144.5622,144.2752,144.394,9273.0
2024-05-22 13:40:00,145.91,145.93,145.66,145.67,5035.0,144.4039,144.4237,144.1565,144.1664,5035.0
2024-05-22 13:45:00,145.67,145.93,145.58,145.87,4351.0,144.1664,144.4237,144.0773,144.3643,4351.0
2024-05-22 13:50:00,145.97,146.06,145.79,145.81,10380.0,144.4633,144.5523,144.2851,144.3049,10380.0
2024-05-22 13:55:00,145.82,145.98,145.73,145.96,5986.0,144.3148,144.4732,144.2258,144.4534,5986.0
2024-05-22 14:00:00,145.93,145.94,145.35,145.55,23099.0,144.4237,144.4336,143.8497,144.0476,23099.0
2024-05-22 14:05:00,145.67,145.86,145.65,145.81,8504.0,144.1664,144.3544,144.1466,144.3049,8504.0
2024-05-22 14:10:00,145.75,145.75,145.39,145.39,7208.0,144.2455,144.2455,143.8893,143.8893,7208.0
2024-05-22 14:15:00,145.43,145.43,145.16,145.25,21492.0,143.9289,143.9289,143.6616,143.7507,21492.0
2024-05-22 14:20:00,145.25,145.28,144.95,145.19,49990.0,143.7507,143.7804,143.4538,143.6913,49990.0
2024-05-22 14:25:00,145.15,145.21,144.45,144.45,25497.0,143.6517,143.7111,142.959,142.959,25497.0
2024-05-22 14:30:00,144.49,144.61,144.36,144.46,19121.0,142.9986,143.1173,142.8699,142.9689,19121.0
2024-05-22 14:35:00,144.41,144.65,144.39,144.55,9415.0,142.9194,143.1569,142.8996,143.0579,9415.0
2024-05-22 14:40:00,144.5,144.83,144.49,144.58,19634.0,143.0085,143.335,142.9986,143.0876,19634.0
2024-05-22 14:45:00,144.6,144.77,144.52,144.64,32613.0,143.1074,143.2757,143.0282,143.147,32613.0
2024-05-22 14:50:00,144.6,144.64,144.23,144.23,10125.0,143.1074,143.147,142.7412,142.7412,10125.0
2024-05-22 14:55:00,144.25,144.54,144.25,144.45,7980.0,142.761,143.048,142.761,142.959,7980.0
2024-05-22 15:00:00,144.38,144.63,144.23,144.61,11776.0,142.8897,143.1371,142.7412,143.1173,11776.0
2024-05-22 15:05:00,144.62,144.76,144.51,144.51,18787.0,143.1272,143.2658,143.0183,143.0183,18787.0
2024-05-22 15:10:00,144.54,144.54,144.2,144.2,16738.0,143.048,143.048,142.7115,142.7115,16738.0
2024-05-22 15:15:00,144.2,144.54,144.08,144.21,17528.0,142.7115,143.048,142.5928,142.7214,17528.0
2024-05-22 15:20:00,144.17,144.78,144.17,144.75,10987.0,142.6819,143.2856,142.6819,143.2559,10987.0
2024-05-22 15:25:00,144.75,144.85,144.5,144.56,13980.0,143.2559,143.3548,143.0085,143.0678,13980.0
2024-05-22 15:30:00,144.56,145.08,144.56,144.84,14624.0,143.0678,143.5825,143.0678,143.3449,14624.0
2024-05-22 15:35:00,144.8,144.8,144.39,144.44,17342.0,143.3054,143.3054,142.8996,142.9491,17342.0
2024-05-22 15:40:00,144.41,144.52,144.28,144.3,23714.0,142.9194,143.0282,142.7907,142.8105,23714.0
2024-05-22 15:45:00,144.3,144.48,144.28,144.33,27535.0,142.8105,142.9887,142.7907,142.8402,27535.0
2024-05-22 15:50:00,144.3,144.5,144.22,144.46,44670.0,142.8105,143.0085,142.7313,142.9689,44670.0
2024-05-22 15:55:00,144.46,144.67,144.39,144.63,98777.0,142.9689,143.1767,142.8996,143.1371,98777.0
2024-05-23 09:30:00,145.12,145.34,144.45,144.59,33469.0,143.6221,143.8398,142.959,143.0975,33469.0
2024-05-23 09:35:00,144.59,144.7,143.74,144.03,24426.0,143.0975,143.2064,142.2563,142.5433,24426.0
2024-05-23 09:40:00,143.98,144.97,143.9,144.9,25669.0,142.4938,143.4736,142.4146,143.4043,25669.0
2024-05-23 09:45:00,144.88,144.96,144.04,144.19,10491.0,143.3845,143.4637,142.5532,142.7017,10491.0
2024-05-23 09:50:00,144.28,144.28,143.8,144.06,7498.0,142.7907,142.7907,142.3157,142.573,7498.0
2024-05-23 09:55:00,144.13,144.2,143.87,144.2,5373.0,142.6423,142.7115,142.385,142.7115,5373.0
2024-05-23 10:00:00,144.06,144.11,143.16,143.22,11252.0,142.573,142.6225,141.6823,141.7417,11252.0
2024-05-23 10:05:00,143.23,143.62,143.02,143.33,12895.0,141.7516,142.1375,141.5437,141.8505,12895.0
2024-05-23 10:10:00,143.39,143.5,143.3,143.43,11404.0,141.9099,142.0188,141.8208,141.9495,11404.0
2024-05-23 10:15:00,143.5,143.64,143.2,143.39,19825.0,142.0188,142.1573,141.7219,141.9099,19825.0
2024-05-23 10:20:00,143.32,143.32,142.72,142.88,13764.0,141.8406,141.8406,141.2468,141.4052,13764.0
2024-05-23 10:25:00,142.9,143.12,142.67,143.03,33614.0,141.425,141.6427,141.1973,141.5536,33614.0
2024-05-23 10:30:00,142.97,143.42,142.93,143.0,11371.0,141.4942,141.9396,141.4547,141.5239,11371.0
2024-05-23 10:35:00,143.06,143.49,143.06,143.44,9947.0,141.5833,142.0089,141.5833,141.9594,9947.0
2024-05-23 10:40:00,143.47,143.49,143.07,143.15,10421.0,141.9891,142.0089,141.5932,141.6724,10421.0
2024-05-23 10:45:00,143.19,143.31,142.86,142.98,20982.0,141.712,141.8307,141.3854,141.5041,20982.0
2024-05-23 10:50:00,142.89,143.16,142.8,143.11,21062.0,141.4151,141.6823,141.326,141.6328,21062.0
2024-05-23 10:55:00,143.09,143.16,142.97,143.14,8819.0,141.613,141.6823,141.4942,141.6625,8819.0
2024-05-23 11:00:00,143.1,143.42,143.08,143.26,13635.0,141.6229,141.9396,141.6031,141.7813,13635.0
2024-05-23 11:05:00,143.26,143.52,143.26,143.47,13523.0,141.7813,142.0386,141.7813,141.9891,13523.0
2024-05-23 11:10:00,143.47,143.58,143.38,143.39,17944.0,141.9891,142.0979,141.9,141.9099,17944.0
2024-05-23 11:15:00,143.41,143.41,143.13,143.13,10736.0,141.9297,141.9297,141.6526,141.6526,10736.0
2024-05-23 11:20:00,143.19,143.3,143.07,143.13,15983.0,141.712,141.8208,141.5932,141.6526,15983.0
2024-05-23 11:25:00,143.15,143.25,142.99,143.25,19466.0,141.6724,141.7714,141.514,141.7714,19466.0
2024-05-23 11:30:00,143.28,143.34,143.19,143.22,7641.0,141.801,141.8604,141.712,141.7417,7641.0
2024-05-23 11:35:00,143.24,143.46,143.08,143.4,16793.0,141.7615,141.9792,141.6031,141.9198,16793.0
2024-05-23 11:40:00,143.43,143.64,143.37,143.57,6595.0,141.9495,142.1573,141.8901,142.0881,6595.0
2024-05-23 11:45:00,143.6,143.64,143.47,143.49,4000.0,142.1177,142.1573,141.9891,142.0089,4000.0
2024-05-23 11:50:00,143.5,143.67,143.5,143.62,6132.0,142.0188,142.187,142.0188,142.1375,6132.0
2024-05-23 11:55:00,143.62,143.79,143.59,143.59,9055.0,142.1375,142.3058,142.1078,142.1078,9055.0
2024-05-23 12:00:00,143.56,143.65,143.55,143.59,4489.0,142.0782,142.1672,142.0683,142.1078,4489.0
2024-05-23 12:05:00,143.56,143.67,143.39,143.67,7482.0,142.0782,142.187,141.9099,142.187,7482.0
2024-05-23 12:10:00,143.64,143.68,143.51,143.61,5817.0,142.1573,142.1969,142.0287,142.1276,5817.0
2024-05-23 12:15:00,143.61,143.92,143.59,143.92,9231.0,142.1276,142.4344,142.1078,142.4344,9231.0
2024-05-23 12:20:00,143.92,143.95,143.82,143.95,16463.0,142.4344,142.4641,142.3355,142.4641,16463.0
2024-05-23 12:25:00,143.95,144.18,143.94,144.15,23363.0,142.4641,142.6918,142.4542,142.6621,23363.0
2024-05-23 12:30:00,144.15,144.16,143.93,144.06,19856.0,142.6621,142.672,142.4443,142.573,19856.0
2024-05-23 12:35:00,144.09,144.16,144.0,144.0,6111.0,142.6027,142.672,142.5136,142.5136,6111.0
2024-05-23 12:40:00,144.0,144.01,143.7,143.7,5358.0,142.5136,142.5235,142.2167,142.2167,5358.0
2024-05-23 12:45:00,143.75,143.75,143.51,143.64,6095.0,142.2662,142.2662,142.0287,142.1573,6095.0
2024-05-23 12:50:00,143.59,143.6,143.26,143.32,9149.0,142.1078,142.1177,141.7813,141.8406,9149.0
2024-05-23 12:55:00,143.3,143.37,143.23,143.29,4231.0,141.8208,141.8901,141.7516,141.8109,4231.0
2024-05-23 13:00:00,143.33,143.33,143.07,143.16,11807.0,141.8505,141.8505,141.5932,141.6823,11807.0
2024-05-23 13:05:00,143.2,143.36,143.16,143.29,7684.0,141.7219,141.8802,141.6823,141.8109,7684.0
2024-05-23 13:10:00,143.28,143.52,143.28,143.52,4776.0,141.801,142.0386,141.801,142.0386,4776.0
2024-05-23 13:15:00,143.48,143.5,143.29,143.33,5318.0,141.999,142.0188,141.8109,141.8505,5318.0
2024-05-23 13:20:00,143.32,143.37,143.19,143.34,5875.0,141.8406,141.8901,141.712,141.8604,5875.0
2024-05-23 13:25:00,143.37,143.46,143.35,143.41,6343.0,141.8901,141.9792,141.8703,141.9297,6343.0
2024-05-23 13:30:00,143.35,143.4,143.26,143.27,15613.0,141.8703,141.9198,141.7813,141.7911,15613.0
2024-05-23 13:35:00,143.3,143.33,143.1,143.14,10509.0,141.8208,141.8505,141.6229,141.6625,10509.0
2024-05-23 13:40:00,143.14,143.38,142.94,142.96,17484.0,141.6625,141.9,141.4646,141.4843,17484.0
2024-05-23 13:45:00,142.93,143.02,142.9,142.9,7713.0,141.4547,141.5437,141.425,141.425,7713.0
2024-05-23 13:50:00,142.9,143.13,142.89,142.98,8448.0,141.425,141.6526,141.4151,141.5041,8448.0
2024-05-23 13:55:00,142.96,142.98,142.82,142.93,7229.0,141.4843,141.5041,141.3458,141.4547,7229.0
2024-05-23 14:00:00,142.85,142.88,142.57,142.58,6270.0,141.3755,141.4052,141.0984,141.1083,6270.0
2024-05-23 14:05:00,142.65,142.75,142.55,142.71,10082.0,141.1775,141.2765,141.0786,141.2369,10082.0
2024-05-23 14:10:00,142.69,142.76,142.57,142.68,3597.0,141.2171,141.2864,141.0984,141.2072,3597.0
2024-05-23 14:15:00,142.67,142.78,142.45,142.47,8268.0,141.1973,141.3062,140.9796,140.9994,8268.0
2024-05-23 14:20:00,142.52,142.78,142.47,142.63,5936.0,141.0489,141.3062,140.9994,141.1578,5936.0
2024-05-23 14:25:00,142.63,142.9,142.63,142.68,9051.0,141.1578,141.425,141.1578,141.2072,9051.0
2024-05-23 14:30:00,142.69,142.78,142.62,142.69,10339.0,141.2171,141.3062,141.1479,141.2171,10339.0
2024-05-23 14:35:00,142.69,142.87,142.55,142.81,9614.0,141.2171,141.3953,141.0786,141.3359,9614.0
2024-05-23 14:40:00,142.78,142.97,142.54,142.54,9872.0,141.3062,141.4942,141.0687,141.0687,9872.0
2024-05-23 14:45:00,142.58,142.59,142.29,142.38,17308.0,141.1083,141.1182,140.8213,140.9103,17308.0
2024-05-23 14:50:00,142.35,142.58,142.3,142.56,16166.0,140.8806,141.1083,140.8312,141.0885,16166.0
2024-05-23 14:55:00,142.53,142.61,142.48,142.56,7189.0,141.0588,141.138,141.0093,141.0885,7189.0
2024-05-23 15:00:00,142.55,142.81,142.46,142.47,10070.0,141.0786,141.3359,140.9895,140.9994,10070.0
2024-05-23 15:05:00,142.5,142.71,142.38,142.68,10065.0,141.0291,141.2369,140.9103,141.2072,10065.0
2024-05-23 15:10:00,142.65,142.65,142.46,142.51,13347.0,141.1775,141.1775,140.9895,141.039,13347.0
2024-05-23 15:15:00,142.52,142.81,142.47,142.67,22438.0,141.0489,141.3359,140.9994,141.1973,22438.0
2024-05-23 15:20:00,142.72,142.82,142.38,142.53,8498.0,141.2468,141.3458,140.9103,141.0588,8498.0
2024-05-23 15:25:00,142.5,142.71,142.44,142.67,11281.0,141.0291,141.2369,140.9697,141.1973,11281.0
2024-05-23 15:30:00,142.69,142.8,142.63,142.77,12257.0,141.2171,141.326,141.1578,141.2963,12257.0
2024-05-23 15:35:00,142.75,142.84,142.71,142.78,6564.0,141.2765,141.3656,141.2369,141.3062,6564.0
2024-05-23 15:40:00,142.8,142.82,142.54,142.66,20406.0,141.326,141.3458,141.0687,141.1874,20406.0
2024-05-23 15:45:00,142.65,142.85,142.43,142.81,15508.0,141.1775,141.3755,140.9598,141.3359,15508.0
2024-05-23 15:50:00,142.82,143.0,142.61,142.79,24454.0,141.3458,141.5239,141.138,141.3161,24454.0
2024-05-23 15:55:00,142.78,142.88,142.66,142.8,63127.0,141.3062,141.4052,141.1874,141.326,63127.0
2024-05-24 09:30:00,143.97,144.08,143.38,143.64,23197.0,142.4839,142.5928,141.9,142.1573,23197.0
2024-05-24 09:35:00,143.74,144.63,143.62,144.62,17811.0,142.2563,143.1371,142.1375,143.1272,17811.0
2024-05-24 09:40:00,144.47,144.88,144.3,144.38,11125.0,142.9788,143.3845,142.8105,142.8897,11125.0
2024-05-24 09:45:00,144.35,144.49,144.08,144.12,5938.0,142.86,142.9986,142.5928,142.6324,5938.0
2024-05-24 09:50:00,144.16,144.16,143.63,143.8,16514.0,142.672,142.672,142.1474,142.3157,16514.0
2024-05-24 09:55:00,143.91,144.05,143.8,143.93,6177.0,142.4245,142.5631,142.3157,142.4443,6177.0
2024-05-24 10:00:00,144.09,144.46,143.96,144.34,8581.0,142.6027,142.9689,142.474,142.8501,8581.0
2024-05-24 10:05:00,144.34,144.35,144.2,144.3,4463.0,142.8501,142.86,142.7115,142.8105,4463.0
2024-05-24 10:10:00,144.24,144.45,144.19,144.44,3367.0,142.7511,142.959,142.7017,142.9491,3367.0
2024-05-24 10:15:00,144.4,144.61,144.4,144.57,1807.0,142.9095,143.1173,142.9095,143.0777,1807.0
2024-05-24 10:20:00,144.6,144.66,144.37,144.53,4549.0,143.1074,143.1668,142.8798,143.0381,4549.0
2024-05-24 10:25:00,144.56,144.68,144.34,144.34,4724.0,143.0678,143.1866,142.8501,142.8501,4724.0
2024-05-24 10:30:00,144.4,144.51,144.24,144.38,6057.0,142.9095,143.0183,142.7511,142.8897,6057.0
2024-05-24 10:35:00,144.41,144.41,144.23,144.23,1310.0,142.9194,142.9194,142.7412,142.7412,1310.0
2024-05-24 10:40:00,144.18,144.18,143.73,143.73,3472.0,142.6918,142.6918,142.2464,142.2464,3472.0
2024-05-24 10:45:00,143.73,143.99,143.7,143.99,5285.0,142.2464,142.5037,142.2167,142.5037,5285.0
2024-05-24 10:50:00,143.99,144.6,143.99,144.54,7078.0,142.5037,143.1074,142.5037,143.048,7078.0
2024-05-24 10:55:00,144.59,144.71,144.46,144.57,8127.0,143.0975,143.2163,142.9689,143.0777,8127.0
2024-05-24 11:00:00,144.63,144.82,144.6,144.78,2269.0,143.1371,143.3251,143.1074,143.2856,2269.0
2024-05-24 11:05:00,144.79,144.86,144.7,144.71,2436.0,143.2955,143.3647,143.2064,143.2163,2436.0
2024-05-24 11:10:00,144.77,144.77,144.62,144.66,5287.0,143.2757,143.2757,143.1272,143.1668,5287.0
2024-05-24 11:15:00,144.71,144.71,144.51,144.58,4399.0,143.2163,143.2163,143.0183,143.0876,4399.0
2024-05-24 11:20:00,144.62,144.62,144.41,144.43,5722.0,143.1272,143.1272,142.9194,142.9392,5722.0
2024-05-24 11:25:00,144.4,144.48,144.34,144.43,11014.0,142.9095,142.9887,142.8501,142.9392,11014.0
2024-05-24 11:30:00,144.43,144.59,144.43,144.54,3846.0,142.9392,143.0975,142.9392,143.048,3846.0
2024-05-24 11:35:00,144.49,144.49,144.2,144.21,9326.0,142.9986,142.9986,142.7115,142.7214,9326.0
2024-05-24 11:40:00,144.18,144.37,144.17,144.27,4555.0,142.6918,142.8798,142.6819,142.7808,4555.0
2024-05-24 11:45:00,144.23,144.28,144.11,144.19,8534.0,142.7412,142.7907,142.6225,142.7017,8534.0
2024-05-24 11:50:00,144.19,144.3,144.14,144.3,5815.0,142.7017,142.8105,142.6522,142.8105,5815.0
2024-05-24 11:55:00,144.28,144.45,144.2,144.43,3845.0,142.7907,142.959,142.7115,142.9392,3845.0
2024-05-24 12:00:00,144.48,144.52,144.33,144.36,9538.0,142.9887,143.0282,142.8402,142.8699,9538.0
2024-05-24 12:05:00,144.37,144.44,144.32,144.4,3725.0,142.8798,142.9491,142.8303,142.9095,3725.0
2024-05-24 12:10:00,144.45,144.56,144.45,144.56,1800.0,142.959,143.0678,142.959,143.0678,1800.0
2024-05-24 12:15:00,144.55,144.64,144.52,144.64,8076.0,143.0579,143.147,143.0282,143.147,8076.0
2024-05-24 12:20:00,144.64,144.66,144.53,144.57,1365.0,143.147,143.1668,143.0381,143.0777,1365.0
2024-05-24 12:25:00,144.56,144.68,144.56,144.56,3720.0,143.0678,143.1866,143.0678,143.0678,3720.0
2024-05-24 12:30:00,144.57,144.6,144.49,144.52,4344.0,143.0777,143.1074,142.9986,143.0282,4344.0
2024-05-24 12:35:00,144.52,144.54,144.42,144.44,4628.0,143.0282,143.048,142.9293,142.9491,4628.0
2024-05-24 12:40:00,144.4,144.46,144.38,144.38,4731.0,142.9095,142.9689,142.8897,142.8897,4731.0
2024-05-24 12:45:00,144.37,144.48,144.36,144.47,7295.0,142.8798,142.9887,142.8699,142.9788,7295.0
2024-05-24 12:50:00,144.43,144.54,144.41,144.54,2681.0,142.9392,143.048,142.9194,143.048,2681.0
2024-05-24 12:55:00,144.51,144.53,144.31,144.4,8779.0,143.0183,143.0381,142.8204,142.9095,8779.0
2024-05-24 13:00:00,144.4,144.54,144.4,144.41,2285.0,142.9095,143.048,142.9095,142.9194,2285.0
2024-05-24 13:05:00,144.44,144.45,144.4,144.45,1218.0,142.9491,142.959,142.9095,142.959,1218.0
2024-05-24 13:10:00,144.46,144.56,144.45,144.56,2670.0,142.9689,143.0678,142.959,143.0678,2670.0
2024-05-24 13:15:00,144.52,144.66,144.52,144.66,3958.0,143.0282,143.1668,143.0282,143.1668,3958.0
2024-05-24 13:20:00,144.66,144.7,144.56,144.63,2175.0,143.1668,143.2064,143.0678,143.1371,2175.0
2024-05-24 13:25:00,144.65,144.67,144.48,144.52,7726.0,143.1569,143.1767,142.9887,143.0282,7726.0
2024-05-24 13:30:00,144.46,144.46,144.41,144.41,2274.0,142.9689,142.9689,142.9194,142.9194,2274.0
2024-05-24 13:35:00,144.47,144.5,144.4,144.43,3551.0,142.9788,143.0085,142.9095,142.9392,3551.0
2024-05-24 13:40:00,144.4,144.41,144.32,144.33,2431.0,142.9095,142.9194,142.8303,142.8402,2431.0
2024-05-24 13:45:00,144.33,144.4,144.3,144.4,1603.0,142.8402,142.9095,142.8105,142.9095,1603.0
2024-05-24 13:50:00,144.41,144.46,144.26,144.26,6390.0,142.9194,142.9689,142.7709,142.7709,6390.0
2024-05-24 13:55:00,144.25,144.32,144.25,144.28,2477.0,142.761,142.8303,142.761,142.7907,2477.0
2024-05-24 14:00:00,144.3,144.41,144.24,144.41,1728.0,142.8105,142.9194,142.7511,142.9194,1728.0
2024-05-24 14:05:00,144.38,144.5,144.37,144.45,3243.0,142.8897,143.0085,142.8798,142.959,3243.0
2024-05-24 14:10:00,144.43,144.43,144.3,144.34,1518.0,142.9392,142.9392,142.8105,142.8501,1518.0
2024-05-24 14:15:00,144.33,144.41,144.33,144.4,1729.0,142.8402,142.9194,142.8402,142.9095,1729.0
2024-05-24 14:20:00,144.34,144.36,144.08,144.09,5044.0,142.8501,142.8699,142.5928,142.6027,5044.0
2024-05-24 14:25:00,144.11,144.15,143.93,144.04,22982.0,142.6225,142.6621,142.4443,142.5532,22982.0
2024-05-24 14:30:00,144.0,144.14,144.0,144.11,2874.0,142.5136,142.6522,142.5136,142.6225,2874.0
2024-05-24 14:35:00,144.14,144.17,144.06,144.17,3743.0,142.6522,142.6819,142.573,142.6819,3743.0
2024-05-24 14:40:00,144.19,144.27,144.15,144.15,3289.0,142.7017,142.7808,142.6621,142.6621,3289.0
2024-05-24 14:45:00,144.12,144.21,144.11,144.17,18596.0,142.6324,142.7214,142.6225,142.6819,18596.0
2024-05-24 14:50:00,144.18,144.21,144.03,144.03,4036.0,142.6918,142.7214,142.5433,142.5433,4036.0
2024-05-24 14:55:00,144.01,144.11,143.96,144.1,4370.0,142.5235,142.6225,142.474,142.6126,4370.0
2024-05-24 15:00:00,144.09,144.19,143.87,144.01,5038.0,142.6027,142.7017,142.385,142.5235,5038.0
2024-05-24 15:05:00,144.07,144.28,144.06,144.28,3248.0,142.5829,142.7907,142.573,142.7907,3248.0
2024-05-24 15:10:00,144.25,144.3,144.22,144.28,3145.0,142.761,142.8105,142.7313,142.7907,3145.0
2024-05-24 15:15:00,144.25,144.26,144.08,144.15,12229.0,142.761,142.7709,142.5928,142.6621,12229.0
2024-05-24 15:20:00,144.1,144.11,143.92,144.02,17654.0,142.6126,142.6225,142.4344,142.5334,17654.0
2024-05-24 15:25:00,144.02,144.09,144.0,144.03,5099.0,142.5334,142.6027,142.5136,142.5433,5099.0
2024-05-24 15:30:00,144.03,144.29,143.95,144.29,6480.0,142.5433,142.8006,142.4641,142.8006,6480.0
2024-05-24 15:35:00,144.26,144.51,144.23,144.4,7267.0,142.7709,143.0183,142.7412,142.9095,7267.0
2024-05-24 15:40:00,144.37,144.38,144.0,144.0,11074.0,142.8798,142.8897,142.5136,142.5136,11074.0
2024-05-24 15:45:00,143.99,144.27,143.99,144.21,13891.0,142.5037,142.7808,142.5037,142.7214,13891.0
2024-05-24 15:50:00,144.24,144.41,144.2,144.41,18394.0,142.7511,142.9194,142.7115,142.9194,18394.0
2024-05-24 15:55:00,144.41,144.67,144.36,144.62,68080.0,142.9194,143.1767,142.8699,143.1272,68080.0
2024-05-28 09:30:00,144.82,145.41,144.82,144.83,22362.0,143.3251,143.9091,143.3251,143.335,22362.0
2024-05-28 09:35:00,144.92,144.95,144.39,144.87,9864.0,143.4241,143.4538,142.8996,143.3746,9864.0
2024-05-28 09:40:00,144.87,145.48,144.7,145.39,5320.0,143.3746,143.9783,143.2064,143.8893,5320.0
2024-05-28 09:45:00,145.31,145.34,145.0,145.04,6538.0,143.8101,143.8398,143.5033,143.5429,6538.0
2024-05-28 09:50:00,145.12,145.3,145.0,145.24,3103.0,143.6221,143.8002,143.5033,143.7408,3103.0
2024-05-28 09:55:00,145.31,145.35,144.95,145.04,6043.0,143.8101,143.8497,143.4538,143.5429,6043.0
2024-05-28 10:00:00,144.91,144.91,144.3,144.31,9315.0,143.4142,143.4142,142.8105,142.8204,9315.0
2024-05-28 10:05:00,144.25,144.26,143.9,144.17,8095.0,142.761,142.7709,142.4146,142.6819,8095.0
2024-05-28 10:10:00,144.11,144.23,143.78,143.85,7354.0,142.6225,142.7412,142.2959,142.3652,7354.0
2024-05-28 10:15:00,143.87,144.51,143.86,144.44,8193.0,142.385,143.0183,142.3751,142.9491,8193.0
2024-05-28 10:20:00,144.42,144.42,144.07,144.17,5196.0,142.9293,142.9293,142.5829,142.6819,5196.0
2024-05-28 10:25:00,144.17,144.23,144.02,144.19,5666.0,142.6819,142.7412,142.5334,142.7017,5666.0
2024-05-28 10:30:00,144.14,144.23,143.71,143.77,7663.0,142.6522,142.7412,142.2266,142.286,7663.0
2024-05-28 10:35:00,143.77,143.88,143.74,143.82,5253.0,142.286,142.3949,142.2563,142.3355,5253.0
2024-05-28 10:40:00,143.7,143.99,143.67,143.99,8650.0,142.2167,142.5037,142.187,142.5037,8650.0
2024-05-28 10:45:00,144.0,144.13,143.98,144.1,3706.0,142.5136,142.6423,142.4938,142.6126,3706.0
2024-05-28 10:50:00,144.07,144.15,144.01,144.03,3321.0,142.5829,142.6621,142.5235,142.5433,3321.0
2024-05-28 10:55:00,144.06,144.06,143.6,143.63,5098.0,142.573,142.573,142.1177,142.1474,5098.0
2024-05-28 11:00:00,143.63,143.63,143.32,143.41,5033.0,142.1474,142.1474,141.8406,141.9297,5033.0
2024-05-28 11:05:00,143.41,143.63,143.32,143.63,7322.0,141.9297,142.1474,141.8406,142.1474,7322.0
2024-05-28 11:10:00,143.63,143.88,143.57,143.86,3107.0,142.1474,142.3949,142.0881,142.3751,3107.0
2024-05-28 11:15:00,143.81,143.82,143.71,143.81,2151.0,142.3256,142.3355,142.2266,142.3256,2151.0
2024-05-28 11:20:00,143.81,143.88,143.77,143.85,3429.0,142.3256,142.3949,142.286,142.3652,3429.0
2024-05-28 11:25:00,143.82,143.88,143.58,143.63,3327.0,142.3355,142.3949,142.0979,142.1474,3327.0
2024-05-28 11:30:00,143.53,143.53,143.17,143.17,1925.0,142.0485,142.0485,141.6922,141.6922,1925.0
2024-05-28 11:35:00,143.14,143.35,143.13,143.27,6428.0,141.6625,141.8703,141.6526,141.7911,6428.0
2024-05-28 11:40:00,143.33,143.44,143.33,143.44,3611.0,141.8505,141.9594,141.8505,141.9594,3611.0
2024-05-28 11:45:00,143.43,143.43,143.25,143.32,2540.0,141.9495,141.9495,141.7714,141.8406,2540.0
2024-05-28 11:50:00,143.33,143.45,143.25,143.34,10890.0,141.8505,141.9693,141.7714,141.8604,10890.0
2024-05-28 11:55:00,143.34,143.46,143.23,143.23,5051.0,141.8604,141.9792,141.7516,141.7516,5051.0
2024-05-28 12:00:00,143.3,143.3,143.12,143.14,3184.0,141.8208,141.8208,141.6427,141.6625,3184.0
2024-05-28 12:05:00,143.05,143.11,142.93,143.04,7460.0,141.5734,141.6328,141.4547,141.5635,7460.0
2024-05-28 12:10:00,143.03,143.32,143.02,143.32,4301.0,141.5536,141.8406,141.5437,141.8406,4301.0
2024-05-28 12:15:00,143.31,143.32,143.08,143.18,8316.0,141.8307,141.8406,141.6031,141.7021,8316.0
2024-05-28 12:20:00,143.16,143.2,143.01,143.11,11256.0,141.6823,141.7219,141.5338,141.6328,11256.0
2024-05-28 12:25:00,143.04,143.1,142.98,143.1,6162.0,141.5635,141.6229,141.5041,141.6229,6162.0
2024-05-28 12:30:00,143.12,143.13,143.02,143.09,4504.0,141.6427,141.6526,141.5437,141.613,4504.0
2024-05-28 12:35:00,143.09,143.35,143.08,143.29,6450.0,141.613,141.8703,141.6031,141.8109,6450.0
2024-05-28 12:40:00,143.33,143.34,143.23,143.29,3757.0,141.8505,141.8604,141.7516,141.8109,3757.0
2024-05-28 12:45:00,143.32,143.37,143.15,143.18,7126.0,141.8406,141.8901,141.6724,141.7021,7126.0
2024-05-28 12:50:00,143.17,143.22,143.12,143.12,2502.0,141.6922,141.7417,141.6427,141.6427,2502.0
2024-05-28 12:55:00,143.13,143.14,142.95,143.0,4389.0,141.6526,141.6625,141.4745,141.5239,4389.0
2024-05-28 13:00:00,143.03,143.04,142.78,142.78,7521.0,141.5536,141.5635,141.3062,141.3062,7521.0
2024-05-28 13:05:00,142.79,143.04,142.77,143.03,3469.0,141.3161,141.5635,141.2963,141.5536,3469.0
2024-05-28 13:10:00,143.0,143.04,142.99,142.99,1624.0,141.5239,141.5635,141.514,141.514,1624.0
2024-05-28 13:15:00,143.0,143.0,142.78,142.89,2945.0,141.5239,141.5239,141.3062,141.4151,2945.0
2024-05-28 13:20:00,142.87,142.94,142.74,142.91,8369.0,141.3953,141.4646,141.2666,141.4349,8369.0
2024-05-28 13:25:00,142.92,142.93,142.85,142.93,2980.0,141.4448,141.4547,141.3755,141.4547,2980.0
2024-05-28 13:30:00,142.9,142.94,142.8,142.94,6979.0,141.425,141.4646,141.326,141.4646,6979.0
2024-05-28 13:35:00,142.91,142.95,142.87,142.89,5611.0,141.4349,141.4745,141.3953,141.4151,5611.0
2024-05-28 13:40:00,142.89,142.91,142.59,142.62,7770.0,141.4151,141.4349,141.1182,141.1479,7770.0
2024-05-28 13:45:00,142.61,142.63,142.41,142.41,6915.0,141.138,141.1578,140.94,140.94,6915.0
2024-05-28 13:50:00,142.39,142.54,142.33,142.43,7052.0,140.9202,141.0687,140.8609,140.9598,7052.0
2024-05-28 13:55:00,142.44,142.55,142.42,142.53,2402.0,140.9697,141.0786,140.9499,141.0588,2402.0
2024-05-28 14:00:00,142.51,142.6,142.39,142.53,6284.0,141.039,141.1281,140.9202,141.0588,6284.0
2024-05-28 14:05:00,142.57,142.66,142.53,142.61,2766.0,141.0984,141.1874,141.0588,141.138,2766.0
2024-05-28 14:10:00,142.62,142.69,142.59,142.64,4441.0,141.1479,141.2171,141.1182,141.1677,4441.0
2024-05-28 14:15:00,142.63,142.63,142.27,142.38,4939.0,141.1578,141.1578,140.8015,140.9103,4939.0
2024-05-28 14:20:00,142.38,142.44,142.26,142.26,6145.0,140.9103,140.9697,140.7916,140.7916,6145.0
2024-05-28 14:25:00,142.25,142.39,142.11,142.13,4341.0,140.7817,140.9202,140.6431,140.6629,4341.0
2024-05-28 14:30:00,142.08,142.08,141.99,142.01,5850.0,140.6134,140.6134,140.5244,140.5442,5850.0
2024-05-28 14:35:00,141.9,141.95,141.81,141.92,6205.0,140.4353,140.4848,140.3462,140.4551,6205.0
2024-05-28 14:40:00,141.98,142.1,141.98,142.05,3774.0,140.5145,140.6332,140.5145,140.5837,3774.0
2024-05-28 14:45:00,142.09,142.1,141.98,142.04,4415.0,140.6233,140.6332,140.5145,140.5738,4415.0
2024-05-28 14:50:00,142.04,142.04,141.88,141.88,4411.0,140.5738,140.5738,140.4155,140.4155,4411.0
2024-05-28 14:55:00,141.94,142.26,141.94,142.16,6239.0,140.4749,140.7916,140.4749,140.6926,6239.0
2024-05-28 15:00:00,142.1,142.19,142.01,142.01,5313.0,140.6332,140.7223,140.5442,140.5442,5313.0
2024-05-28 15:05:00,142.0,142.15,142.0,142.14,5770.0,140.5343,140.6827,140.5343,140.6728,5770.0
2024-05-28 15:10:00,142.12,142.15,141.96,142.05,6661.0,140.653,140.6827,140.4947,140.5837,6661.0
2024-05-28 15:15:00,142.03,142.2,141.96,142.2,6965.0,140.5639,140.7322,140.4947,140.7322,6965.0
2024-05-28 15:20:00,142.22,142.25,142.03,142.06,9028.0,140.752,140.7817,140.5639,140.5936,9028.0
2024-05-28 15:25:00,142.1,142.3,142.09,142.11,11585.0,140.6332,140.8312,140.6233,140.6431,11585.0
2024-05-28 15:30:00,142.13,142.5,142.13,142.5,11800.0,140.6629,141.0291,140.6629,141.0291,11800.0
2024-05-28 15:35:00,142.46,142.63,142.43,142.49,11299.0,140.9895,141.1578,140.9598,141.0192,11299.0
2024-05-28 15:40:00,142.5,142.58,142.39,142.42,14288.0,141.0291,141.1083,140.9202,140.9499,14288.0
2024-05-28 15:45:00,142.44,142.83,142.42,142.79,18393.0,140.9697,141.3557,140.9499,141.3161,18393.0
2024-05-28 15:50:00,142.81,142.94,142.74,142.86,39857.0,141.3359,141.4646,141.2666,141.3854,39857.0
2024-05-28 15:55:00,142.88,143.03,142.64,142.81,79299.0,141.4052,141.5536,141.1677,141.3359,79299.0
2024-05-29 09:30:00,140.95,141.07,140.47,140.69,42811.0,139.4951,139.6139,139.02,139.2378,42811.0
2024-05-29 09:35:00,140.95,141.64,140.93,141.53,9739.0,139.4951,140.178,139.4753,140.0691,9739.0
2024-05-29 09:40:00,141.43,141.46,140.82,140.87,8682.0,139.9701,139.9998,139.3664,139.4159,8682.0
2024-05-29 09:45:00,140.87,141.12,140.42,140.93,43202.0,139.4159,139.6633,138.9706,139.4753,43202.0
2024-05-29 09:50:00,141.01,141.64,141.0,141.38,33495.0,139.5545,140.178,139.5446,139.9207,33495.0
2024-05-29 09:55:00,141.29,141.59,141.23,141.4,6623.0,139.8316,140.1285,139.7722,139.9405,6623.0
2024-05-29 10:00:00,141.42,141.7,141.12,141.21,14564.0,139.9602,140.2374,139.6633,139.7524,14564.0
2024-05-29 10:05:00,141.13,141.18,140.72,141.14,44497.0,139.6732,139.7227,139.2675,139.6831,44497.0
2024-05-29 10:10:00,141.12,141.61,141.12,141.21,13801.0,139.6633,140.1483,139.6633,139.7524,13801.0
2024-05-29 10:15:00,141.32,141.32,140.51,140.62,8947.0,139.8613,139.8613,139.0596,139.1685,8947.0
2024-05-29 10:20:00,140.63,141.04,140.63,141.04,16835.0,139.1784,139.5842,139.1784,139.5842,16835.0
2024-05-29 10:25:00,141.0,141.07,140.73,140.75,38462.0,139.5446,139.6139,139.2774,139.2972,38462.0
2024-05-29 10:30:00,140.74,141.31,140.66,141.31,9420.0,139.2873,139.8514,139.2081,139.8514,9420.0
2024-05-29 10:35:00,141.38,141.97,141.38,141.83,9922.0,139.9207,140.5046,139.9207,140.366,9922.0
2024-05-29 10:40:00,141.7,141.73,141.36,141.37,2982.0,140.2374,140.267,139.9009,139.9108,2982.0
2024-05-29 10:45:00,141.36,141.64,141.3,141.46,8161.0,139.9009,140.178,139.8415,139.9998,8161.0
2024-05-29 10:50:00,141.51,141.51,141.21,141.22,4130.0,140.0493,140.0493,139.7524,139.7623,4130.0
2024-05-29 10:55:00,141.28,141.34,141.16,141.3,9055.0,139.8217,139.8811,139.7029,139.8415,9055.0
2024-05-29 11:00:00,141.27,141.39,141.25,141.38,4760.0,139.8118,139.9306,139.792,139.9207,4760.0
2024-05-29 11:05:00,141.27,141.34,141.22,141.3,2100.0,139.8118,139.8811,139.7623,139.8415,2100.0
2024-05-29 11:10:00,141.26,141.27,141.07,141.07,3666.0,139.8019,139.8118,139.6139,139.6139,3666.0
2024-05-29 11:15:00,141.01,141.15,140.95,141.04,5686.0,139.5545,139.693,139.4951,139.5842,5686.0
2024-05-29 11:20:00,141.07,141.19,141.05,141.14,2719.0,139.6139,139.7326,139.5941,139.6831,2719.0
2024-05-29 11:25:00,141.07,141.22,141.04,141.04,7113.0,139.6139,139.7623,139.5842,139.5842,7113.0
2024-05-29 11:30:00,141.04,141.04,140.74,140.76,14264.0,139.5842,139.5842,139.2873,139.3071,14264.0
2024-05-29 11:35:00,140.75,141.24,140.73,141.24,41593.0,139.2972,139.7821,139.2774,139.7821,41593.0
2024-05-29 11:40:00,141.2,141.21,141.02,141.12,7028.0,139.7425,139.7524,139.5644,139.6633,7028.0
2024-05-29 11:45:00,141.09,141.2,141.02,141.08,8160.0,139.6337,139.7425,139.5644,139.6238,8160.0
2024-05-29 11:50:00,141.16,141.18,141.06,141.18,3400.0,139.7029,139.7227,139.604,139.7227,3400.0
2024-05-29 11:55:00,141.18,141.29,140.96,140.99,10975.0,139.7227,139.8316,139.505,139.5347,10975.0
2024-05-29 12:00:00,140.93,140.93,140.76,140.8,3635.0,139.4753,139.4753,139.3071,139.3466,3635.0
2024-05-29 12:05:00,140.81,140.9,140.8,140.82,3050.0,139.3565,139.4456,139.3466,139.3664,3050.0
2024-05-29 12:10:00,140.82,140.89,140.56,140.73,15872.0,139.3664,139.4357,139.1091,139.2774,15872.0
2024-05-29 12:15:00,140.72,140.84,140.72,140.84,4054.0,139.2675,139.3862,139.2675,139.3862,4054.0
2024-05-29 12:20:00,140.78,140.96,140.78,140.94,4874.0,139.3268,139.505,139.3268,139.4852,4874.0
2024-05-29 12:25:00,140.96,141.06,140.94,140.99,12576.0,139.505,139.604,139.4852,139.5347,12576.0
2024-05-29 12:30:00,140.99,141.06,140.81,140.97,52610.0,139.5347,139.604,139.3565,139.5149,52610.0
2024-05-29 12:35:00,140.97,141.0,140.85,140.87,28132.0,139.5149,139.5446,139.3961,139.4159,28132.0
2024-05-29 12:40:00,140.89,140.89,140.72,140.75,3130.0,139.4357,139.4357,139.2675,139.2972,3130.0
2024-05-29 12:45:00,140.78,141.3,140.78,141.21,7482.0,139.3268,139.8415,139.3268,139.7524,7482.0
2024-05-29 12:50:00,141.23,141.47,141.21,141.42,8585.0,139.7722,140.0097,139.7524,139.9602,8585.0
2024-05-29 12:55:00,141.44,141.5,141.29,141.31,14638.0,139.98,140.0394,139.8316,139.8514,14638.0
2024-05-29 13:00:00,141.36,141.39,140.88,140.9,10999.0,139.9009,139.9306,139.4258,139.4456,10999.0
2024-05-29 13:05:00,140.83,141.23,140.83,141.23,3393.0,139.3763,139.7722,139.3763,139.7722,3393.0
2024-05-29 13:10:00,141.16,141.17,141.03,141.07,9215.0,139.7029,139.7128,139.5743,139.6139,9215.0
2024-05-29 13:15:00,141.06,141.1,140.92,140.94,4468.0,139.604,139.6435,139.4654,139.4852,4468.0
2024-05-29 13:20:00,140.98,141.29,140.98,141.16,6650.0,139.5248,139.8316,139.5248,139.7029,6650.0
2024-05-29 13:25:00,141.17,141.23,141.08,141.23,3653.0,139.7128,139.7722,139.6238,139.7722,3653.0
2024-05-29 13:30:00,141.21,141.24,141.12,141.22,6598.0,139.7524,139.7821,139.6633,139.7623,6598.0
2024-05-29 13:35:00,141.16,141.18,141.02,141.11,6911.0,139.7029,139.7227,139.5644,139.6534,6911.0
2024-05-29 13:40:00,141.11,141.11,140.99,141.07,11340.0,139.6534,139.6534,139.5347,139.6139,11340.0
2024-05-29 13:45:00,141.04,141.08,140.94,141.03,6787.0,139.5842,139.6238,139.4852,139.5743,6787.0
2024-05-29 13:50:00,141.04,141.27,141.04,141.22,5628.0,139.5842,139.8118,139.5842,139.7623,5628.0
2024-05-29 13:55:00,141.21,141.32,141.18,141.27,4232.0,139.7524,139.8613,139.7227,139.8118,4232.0
2024-05-29 14:00:00,141.27,141.29,141.09,141.26,9418.0,139.8118,139.8316,139.6337,139.8019,9418.0
2024-05-29 14:05:00,141.22,141.25,140.99,141.05,8198.0,139.7623,139.792,139.5347,139.5941,8198.0
2024-05-29 14:10:00,141.02,141.07,140.93,141.07,6578.0,139.5644,139.6139,139.4753,139.6139,6578.0
2024-05-29 14:15:00,141.1,141.17,141.07,141.08,1400.0,139.6435,139.7128,139.6139,139.6238,1400.0
2024-05-29 14:20:00,141.12,141.12,141.0,141.03,5210.0,139.6633,139.6633,139.5446,139.5743,5210.0
2024-05-29 14:25:00,141.05,141.05,140.87,140.99,13373.0,139.5941,139.5941,139.4159,139.5347,13373.0
2024-05-29 14:30:00,140.96,141.01,140.87,141.0,5990.0,139.505,139.5545,139.4159,139.5446,5990.0
2024-05-29 14:35:00,141.03,141.08,140.92,140.92,3640.0,139.5743,139.6238,139.4654,139.4654,3640.0
2024-05-29 14:40:00,140.9,141.04,140.83,140.93,6399.0,139.4456,139.5842,139.3763,139.4753,6399.0
2024-05-29 14:45:00,140.94,140.94,140.72,140.85,16970.0,139.4852,139.4852,139.2675,139.3961,16970.0
2024-05-29 14:50:00,140.85,140.9,140.73,140.85,5970.0,139.3961,139.4456,139.2774,139.3961,5970.0
2024-05-29 14:55:00,140.87,140.89,140.79,140.84,5053.0,139.4159,139.4357,139.3367,139.3862,5053.0
2024-05-29 15:00:00,140.83,141.08,140.8,141.06,38947.0,139.3763,139.6238,139.3466,139.604,38947.0
2024-05-29 15:05:00,141.06,141.07,140.84,141.0,11912.0,139.604,139.6139,139.3862,139.5446,11912.0
2024-05-29 15:10:00,141.0,141.13,140.96,141.1,5358.0,139.5446,139.6732,139.505,139.6435,5358.0
2024-05-29 15:15:00,141.1,141.35,141.1,141.27,20549.0,139.6435,139.891,139.6435,139.8118,20549.0
2024-05-29 15:20:00,141.26,141.43,141.26,141.33,6880.0,139.8019,139.9701,139.8019,139.8712,6880.0
2024-05-29 15:25:00,141.37,141.63,141.34,141.43,10452.0,139.9108,140.1681,139.8811,139.9701,10452.0
2024-05-29 15:30:00,141.39,141.44,141.24,141.34,6606.0,139.9306,139.98,139.7821,139.8811,6606.0
2024-05-29 15:35:00,141.32,141.51,141.31,141.49,13906.0,139.8613,140.0493,139.8514,140.0295,13906.0
2024-05-29 15:40:00,141.5,141.62,141.33,141.35,12731.0,140.0394,140.1582,139.8712,139.891,12731.0
2024-05-29 15:45:00,141.36,141.48,141.31,141.44,15099.0,139.9009,140.0196,139.8514,139.98,15099.0
2024-05-29 15:50:00,141.44,141.71,141.37,141.46,32205.0,139.98,140.2473,139.9108,139.9998,32205.0
2024-05-29 15:55:00,141.45,141.52,141.31,141.41,114655.0,139.9899,140.0592,139.8514,139.9503,114655.0
2024-05-30 09:30:00,142.65,143.81,142.44,143.73,26192.0,141.1775,142.3256,140.9697,142.2464,26192.0
2024-05-30 09:35:00,143.4,143.4,142.9,143.01,6562.0,141.9198,141.9198,141.425,141.5338,6562.0
2024-05-30 09:40:00,143.2,143.58,143.13,143.34,7803.0,141.7219,142.0979,141.6526,141.8604,7803.0
2024-05-30 09:45:00,143.32,143.52,143.17,143.44,5787.0,141.8406,142.0386,141.6922,141.9594,5787.0
2024-05-30 09:50:00,143.29,143.87,143.29,143.74,12280.0,141.8109,142.385,141.8109,142.2563,12280.0
2024-05-30 09:55:00,143.74,144.4,143.67,144.39,9309.0,142.2563,142.9095,142.187,142.8996,9309.0
2024-05-30 10:00:00,144.39,144.4,143.21,143.46,16217.0,142.8996,142.9095,141.7318,141.9792,16217.0
2024-05-30 10:05:00,143.48,143.61,143.3,143.44,11141.0,141.999,142.1276,141.8208,141.9594,11141.0
2024-05-30 10:10:00,143.49,143.52,142.95,143.08,22393.0,142.0089,142.0386,141.4745,141.6031,22393.0
2024-05-30 10:15:00,143.12,143.68,142.91,143.33,10963.0,141.6427,142.1969,141.4349,141.8505,10963.0
2024-05-30 10:20:00,143.44,143.81,143.34,143.77,5369.0,141.9594,142.3256,141.8604,142.286,5369.0
2024-05-30 10:25:00,143.77,143.86,143.6,143.75,12447.0,142.286,142.3751,142.1177,142.2662,12447.0
2024-05-30 10:30:00,143.7,143.77,143.55,143.61,5300.0,142.2167,142.286,142.0683,142.1276,5300.0
2024-05-30 10:35:00,143.61,143.64,143.39,143.47,6951.0,142.1276,142.1573,141.9099,141.9891,6951.0
2024-05-30 10:40:00,143.52,143.94,143.44,143.87,8821.0,142.0386,142.4542,141.9594,142.385,8821.0
2024-05-30 10:45:00,143.89,144.09,143.89,143.92,7553.0,142.4047,142.6027,142.4047,142.4344,7553.0
2024-05-30 10:50:00,143.92,143.93,143.72,143.75,10817.0,142.4344,142.4443,142.2365,142.2662,10817.0
2024-05-30 10:55:00,143.72,143.84,143.62,143.8,5875.0,142.2365,142.3553,142.1375,142.3157,5875.0
2024-05-30 11:00:00,143.79,143.84,143.51,143.54,9376.0,142.3058,142.3553,142.0287,142.0584,9376.0
2024-05-30 11:05:00,143.48,143.82,143.44,143.81,7754.0,141.999,142.3355,141.9594,142.3256,7754.0
2024-05-30 11:10:00,143.78,143.96,143.73,143.9,7559.0,142.2959,142.474,142.2464,142.4146,7559.0
2024-05-30 11:15:00,143.89,144.26,143.72,144.25,17611.0,142.4047,142.7709,142.2365,142.761,17611.0
2024-05-30 11:20:00,144.27,144.47,144.26,144.37,18651.0,142.7808,142.9788,142.7709,142.8798,18651.0
2024-05-30 11:25:00,144.41,144.57,144.21,144.31,12343.0,142.9194,143.0777,142.7214,142.8204,12343.0
2024-05-30 11:30:00,144.33,144.52,144.33,144.38,9080.0,142.8402,143.0282,142.8402,142.8897,9080.0
2024-05-30 11:35:00,144.39,144.45,144.29,144.32,8743.0,142.8996,142.959,142.8006,142.8303,8743.0
2024-05-30 11:40:00,144.39,144.46,144.37,144.45,6792.0,142.8996,142.9689,142.8798,142.959,6792.0
2024-05-30 11:45:00,144.38,144.61,144.36,144.43,7789.0,142.8897,143.1173,142.8699,142.9392,7789.0
2024-05-30 11:50:00,144.43,144.43,144.06,144.06,7040.0,142.9392,142.9392,142.573,142.573,7040.0
2024-05-30 11:55:00,144.12,144.44,144.11,144.35,4643.0,142.6324,142.9491,142.6225,142.86,4643.0
2024-05-30 12:00:00,144.35,144.74,144.3,144.65,7565.0,142.86,143.246,142.8105,143.1569,7565.0
2024-05-30 12:05:00,144.73,144.77,144.55,144.55,6422.0,143.2361,143.2757,143.0579,143.0579,6422.0
2024-05-30 12:10:00,144.56,144.86,144.53,144.73,8134.0,143.0678,143.3647,143.0381,143.2361,8134.0
2024-05-30 12:15:00,144.73,144.81,144.59,144.6,7299.0,143.2361,143.3153,143.0975,143.1074,7299.0
2024-05-30 12:20:00,144.62,144.69,144.54,144.63,6273.0,143.1272,143.1965,143.048,143.1371,6273.0
2024-05-30 12:25:00,144.59,144.59,144.36,144.36,6050.0,143.0975,143.0975,142.8699,142.8699,6050.0
2024-05-30 12:30:00,144.36,144.58,144.24,144.53,8835.0,142.8699,143.0876,142.7511,143.0381,8835.0
2024-05-30 12:35:00,144.51,144.59,144.38,144.56,6336.0,143.0183,143.0975,142.8897,143.0678,6336.0
2024-05-30 12:40:00,144.56,144.63,144.53,144.63,6906.0,143.0678,143.1371,143.0381,143.1371,6906.0
2024-05-30 12:45:00,144.67,144.71,144.48,144.48,5576.0,143.1767,143.2163,142.9887,142.9887,5576.0
2024-05-30 12:50:00,144.48,144.6,144.47,144.58,4123.0,142.9887,143.1074,142.9788,143.0876,4123.0
2024-05-30 12:55:00,144.55,144.58,144.39,144.46,6134.0,143.0579,143.0876,142.8996,142.9689,6134.0
2024-05-30 13:00:00,144.48,144.66,144.43,144.43,6765.0,142.9887,143.1668,142.9392,142.9392,6765.0
2024-05-30 13:05:00,144.48,144.67,144.48,144.58,5710.0,142.9887,143.1767,142.9887,143.0876,5710.0
2024-05-30 13:10:00,144.56,144.63,144.52,144.56,2013.0,143.0678,143.1371,143.0282,143.0678,2013.0
2024-05-30 13:15:00,144.54,144.54,144.2,144.21,7271.0,143.048,143.048,142.7115,142.7214,7271.0
2024-05-30 13:20:00,144.21,144.66,144.19,144.62,8201.0,142.7214,143.1668,142.7017,143.1272,8201.0
2024-05-30 13:25:00,144.64,144.7,144.6,144.68,11176.0,143.147,143.2064,143.1074,143.1866,11176.0
2024-05-30 13:30:00,144.66,144.96,144.64,144.85,45590.0,143.1668,143.4637,143.147,143.3548,45590.0
2024-05-30 13:35:00,144.77,145.12,144.76,144.97,22574.0,143.2757,143.6221,143.2658,143.4736,22574.0
2024-05-30 13:40:00,145.05,145.14,144.96,144.98,10570.0,143.5528,143.6418,143.4637,143.4835,10570.0
2024-05-30 13:45:00,144.98,145.06,144.78,144.85,7318.0,143.4835,143.5627,143.2856,143.3548,7318.0
2024-05-30 13:50:00,144.86,144.96,144.78,144.95,10364.0,143.3647,143.4637,143.2856,143.4538,10364.0
2024-05-30 13:55:00,144.95,145.13,144.95,145.09,7911.0,143.4538,143.6319,143.4538,143.5924,7911.0
2024-05-30 14:00:00,145.1,145.1,144.59,144.59,6688.0,143.6023,143.6023,143.0975,143.0975,6688.0
2024-05-30 14:05:00,144.54,144.64,144.46,144.58,2637.0,143.048,143.147,142.9689,143.0876,2637.0
2024-05-30 14:10:00,144.59,144.8,144.5,144.8,10144.0,143.0975,143.3054,143.0085,143.3054,10144.0
2024-05-30 14:15:00,144.77,144.99,144.59,144.86,18223.0,143.2757,143.4934,143.0975,143.3647,18223.0
2024-05-30 14:20:00,144.81,144.99,144.75,144.89,64099.0,143.3153,143.4934,143.2559,143.3944,64099.0
2024-05-30 14:25:00,144.85,145.08,144.76,145.07,8239.0,143.3548,143.5825,143.2658,143.5726,8239.0
2024-05-30 14:30:00,145.08,145.16,144.99,145.04,7002.0,143.5825,143.6616,143.4934,143.5429,7002.0
2024-05-30 14:35:00,145.02,145.19,144.99,145.05,8004.0,143.5231,143.6913,143.4934,143.5528,8004.0
2024-05-30 14:40:00,145.07,145.22,145.07,145.21,7931.0,143.5726,143.721,143.5726,143.7111,7931.0
2024-05-30 14:45:00,145.2,145.2,145.04,145.06,3943.0,143.7012,143.7012,143.5429,143.5627,3943.0
2024-05-30 14:50:00,145.05,145.16,144.91,144.93,7501.0,143.5528,143.6616,143.4142,143.434,7501.0
2024-05-30 14:55:00,144.93,144.99,144.82,144.99,9376.0,143.434,143.4934,143.3251,143.4934,9376.0
2024-05-30 15:00:00,144.99,145.15,144.89,145.02,7437.0,143.4934,143.6517,143.3944,143.5231,7437.0
2024-05-30 15:05:00,145.02,145.11,145.01,145.06,2439.0,143.5231,143.6122,143.5132,143.5627,2439.0
2024-05-30 15:10:00,145.09,145.1,144.99,145.08,5150.0,143.5924,143.6023,143.4934,143.5825,5150.0
2024-05-30 15:15:00,145.05,145.23,145.03,145.17,13732.0,143.5528,143.7309,143.533,143.6715,13732.0
2024-05-30 15:20:00,145.27,145.49,145.22,145.3,17232.0,143.7705,143.9882,143.721,143.8002,17232.0
2024-05-30 15:25:00,145.3,145.64,145.29,145.59,49239.0,143.8002,144.1367,143.7903,144.0872,49239.0
2024-05-30 15:30:00,145.63,145.73,145.2,145.28,13060.0,144.1268,144.2258,143.7012,143.7804,13060.0
2024-05-30 15:35:00,145.31,145.38,145.07,145.14,11758.0,143.8101,143.8794,143.5726,143.6418,11758.0
2024-05-30 15:40:00,145.16,145.45,145.13,145.28,18959.0,143.6616,143.9486,143.6319,143.7804,18959.0
2024-05-30 15:45:00,145.26,145.29,145.05,145.15,24058.0,143.7606,143.7903,143.5528,143.6517,24058.0
2024-05-30 15:50:00,145.11,145.66,145.0,145.66,28552.0,143.6122,144.1565,143.5033,144.1565,28552.0
2024-05-30 15:55:00,145.66,145.76,145.39,145.54,106634.0,144.1565,144.2554,143.8893,144.0377,106634.0
2024-05-31 09:30:00,146.52,147.54,146.36,147.11,45542.0,145.0076,146.0171,144.8493,145.5915,45542.0
2024-05-31 09:35:00,147.22,147.88,146.89,147.83,8516.0,145.7004,146.3536,145.3738,146.3041,8516.0
2024-05-31 09:40:00,147.88,148.09,147.79,147.85,14096.0,146.3536,146.5614,146.2645,146.3239,14096.0
2024-05-31 09:45:00,147.94,147.94,147.13,147.55,61944.0,146.4129,146.4129,145.6113,146.027,61944.0
2024-05-31 09:50:00,147.56,147.78,147.09,147.2,12199.0,146.0369,146.2546,145.5717,145.6806,12199.0
2024-05-31 09:55:00,147.16,147.18,146.52,146.68,8705.0,145.641,145.6608,145.0076,145.1659,8705.0
2024-05-31 10:00:00,146.6,146.61,145.94,146.31,12664.0,145.0868,145.0967,144.4336,144.7998,12664.0
2024-05-31 10:05:00,146.22,146.75,146.08,146.75,88109.0,144.7107,145.2352,144.5721,145.2352,88109.0
2024-05-31 10:10:00,146.75,146.75,146.26,146.35,8343.0,145.2352,145.2352,144.7503,144.8394,8343.0
2024-05-31 10:15:00,146.24,146.44,146.03,146.16,4921.0,144.7305,144.9284,144.5227,144.6513,4921.0
2024-05-31 10:20:00,146.07,146.26,145.55,145.55,4894.0,144.5622,144.7503,144.0476,144.0476,4894.0
2024-05-31 10:25:00,145.58,145.96,145.17,145.92,23409.0,144.0773,144.4534,143.6715,144.4138,23409.0
2024-05-31 10:30:00,145.92,145.99,145.75,145.85,9112.0,144.4138,144.4831,144.2455,144.3445,9112.0
2024-05-31 10:35:00,145.85,146.27,145.73,146.27,7717.0,144.3445,144.7602,144.2258,144.7602,7717.0
2024-05-31 10:40:00,146.25,146.33,145.98,146.05,6308.0,144.7404,144.8196,144.4732,144.5425,6308.0
2024-05-31 10:45:00,146.15,146.17,145.69,145.7,7893.0,144.6414,144.6612,144.1862,144.1961,7893.0
2024-05-31 10:50:00,145.77,145.92,145.5,145.88,5446.0,144.2653,144.4138,143.9981,144.3742,5446.0
2024-05-31 10:55:00,145.93,146.18,145.52,145.52,13423.0,144.4237,144.6711,144.0179,144.0179,13423.0
2024-05-31 11:00:00,145.52,145.6,145.19,145.26,9337.0,144.0179,144.0971,143.6913,143.7606,9337.0
2024-05-31 11:05:00,145.3,145.66,145.3,145.64,8487.0,143.8002,144.1565,143.8002,144.1367,8487.0
2024-05-31 11:10:00,145.66,145.88,145.61,145.72,9010.0,144.1565,144.3742,144.107,144.2159,9010.0
2024-05-31 11:15:00,145.81,145.89,145.67,145.8,15510.0,144.3049,144.3841,144.1664,144.295,15510.0
2024-05-31 11:20:00,145.78,146.22,145.76,146.22,5787.0,144.2752,144.7107,144.2554,144.7107,5787.0
2024-05-31 11:25:00,146.15,146.15,145.74,145.82,4764.0,144.6414,144.6414,144.2357,144.3148,4764.0
2024-05-31 11:30:00,145.74,145.99,145.64,145.99,5486.0,144.2357,144.4831,144.1367,144.4831,5486.0
2024-05-31 11:35:00,145.97,146.07,145.76,145.76,4331.0,144.4633,144.5622,144.2554,144.2554,4331.0
2024-05-31 11:40:00,145.72,145.73,145.54,145.54,3827.0,144.2159,144.2258,144.0377,144.0377,3827.0
2024-05-31 11:45:00,145.52,145.68,145.52,145.65,2564.0,144.0179,144.1763,144.0179,144.1466,2564.0
2024-05-31 11:50:00,145.7,145.77,145.42,145.5,9958.0,144.1961,144.2653,143.919,143.9981,9958.0
2024-05-31 11:55:00,145.63,145.66,145.49,145.52,3526.0,144.1268,144.1565,143.9882,144.0179,3526.0
2024-05-31 12:00:00,145.48,145.51,145.34,145.37,1339.0,143.9783,144.008,143.8398,143.8695,1339.0
2024-05-31 12:05:00,145.37,145.46,145.19,145.39,7844.0,143.8695,143.9585,143.6913,143.8893,7844.0
2024-05-31 12:10:00,145.34,145.53,145.33,145.46,12762.0,143.8398,144.0278,143.8299,143.9585,12762.0
2024-05-31 12:15:00,145.54,145.58,145.26,145.27,7506.0,144.0377,144.0773,143.7606,143.7705,7506.0
2024-05-31 12:20:00,145.36,145.38,145.19,145.37,3758.0,143.8596,143.8794,143.6913,143.8695,3758.0
2024-05-31 12:25:00,145.31,145.43,145.22,145.37,5070.0,143.8101,143.9289,143.721,143.8695,5070.0
2024-05-31 12:30:00,145.45,145.46,145.3,145.33,5002.0,143.9486,143.9585,143.8002,143.8299,5002.0
2024-05-31 12:35:00,145.33,145.33,145.21,145.27,14822.0,143.8299,143.8299,143.7111,143.7705,14822.0
2024-05-31 12:40:00,145.26,145.48,145.26,145.44,7566.0,143.7606,143.9783,143.7606,143.9387,7566.0
2024-05-31 12:45:00,145.44,145.47,145.27,145.32,4441.0,143.9387,143.9684,143.7705,143.82,4441.0
2024-05-31 12:50:00,145.25,145.25,145.11,145.24,10422.0,143.7507,143.7507,143.6122,143.7408,10422.0
2024-05-31 12:55:00,145.18,145.29,145.18,145.29,2218.0,143.6814,143.7903,143.6814,143.7903,2218.0
2024-05-31 13:00:00,145.31,145.52,145.28,145.44,15715.0,143.8101,144.0179,143.7804,143.9387,15715.0
2024-05-31 13:05:00,145.5,145.57,145.44,145.46,2946.0,143.9981,144.0674,143.9387,143.9585,2946.0
2024-05-31 13:10:00,145.47,145.75,145.43,145.69,21517.0,143.9684,144.2455,143.9289,144.1862,21517.0
2024-05-31 13:15:00,145.69,145.76,145.51,145.67,15462.0,144.1862,144.2554,144.008,144.1664,15462.0
2024-05-31 13:20:00,145.7,145.73,145.44,145.44,3119.0,144.1961,144.2258,143.9387,143.9387,3119.0
2024-05-31 13:25:00,145.42,145.49,145.27,145.33,3202.0,143.919,143.9882,143.7705,143.8299,3202.0
2024-05-31 13:30:00,145.38,145.53,145.37,145.42,5001.0,143.8794,144.0278,143.8695,143.919,5001.0
2024-05-31 13:35:00,145.4,145.53,145.35,145.49,4085.0,143.8992,144.0278,143.8497,143.9882,4085.0
2024-05-31 13:40:00,145.49,145.62,145.41,145.62,4018.0,143.9882,144.1169,143.9091,144.1169,4018.0
2024-05-31 13:45:00,145.65,145.71,145.64,145.68,2335.0,144.1466,144.206,144.1367,144.1763,2335.0
2024-05-31 13:50:00,145.7,145.72,145.44,145.44,2880.0,144.1961,144.2159,143.9387,143.9387,2880.0
2024-05-31 13:55:00,145.48,145.48,145.27,145.27,7150.0,143.9783,143.9783,143.7705,143.7705,7150.0
2024-05-31 14:00:00,145.29,145.69,145.25,145.69,6684.0,143.7903,144.1862,143.7507,144.1862,6684.0
2024-05-31 14:05:00,145.73,145.91,145.7,145.89,17702.0,144.2258,144.4039,144.1961,144.3841,17702.0
2024-05-31 14:10:00,145.91,146.0,145.85,145.94,12677.0,144.4039,144.493,144.3445,144.4336,12677.0
2024-05-31 14:15:00,145.92,145.96,145.67,145.69,7796.0,144.4138,144.4534,144.1664,144.1862,7796.0
2024-05-31 14:20:00,145.73,145.77,145.67,145.77,5428.0,144.2258,144.2653,144.1664,144.2653,5428.0
2024-05-31 14:25:00,145.77,145.77,145.49,145.5,8108.0,144.2653,144.2653,143.9882,143.9981,8108.0
2024-05-31 14:30:00,145.48,145.48,145.21,145.22,9719.0,143.9783,143.9783,143.7111,143.721,9719.0
2024-05-31 14:35:00,145.21,145.28,145.16,145.18,4717.0,143.7111,143.7804,143.6616,143.6814,4717.0
2024-05-31 14:40:00,145.09,145.51,145.09,145.49,13051.0,143.5924,144.008,143.5924,143.9882,13051.0
2024-05-31 14:45:00,145.42,145.47,145.14,145.28,6411.0,143.919,143.9684,143.6418,143.7804,6411.0
2024-05-31 14:50:00,145.21,145.33,145.17,145.21,15111.0,143.7111,143.8299,143.6715,143.7111,15111.0
2024-05-31 14:55:00,145.22,145.38,145.21,145.28,5386.0,143.721,143.8794,143.7111,143.7804,5386.0
2024-05-31 15:00:00,145.27,145.34,145.18,145.18,8096.0,143.7705,143.8398,143.6814,143.6814,8096.0
2024-05-31 15:05:00,145.25,145.56,145.23,145.48,15223.0,143.7507,144.0575,143.7309,143.9783,15223.0
2024-05-31 15:10:00,145.43,145.81,145.43,145.81,14780.0,143.9289,144.3049,143.9289,144.3049,14780.0
2024-05-31 15:15:00,145.8,145.89,145.75,145.79,30246.0,144.295,144.3841,144.2455,144.2851,30246.0
2024-05-31 15:20:00,145.8,145.99,145.78,145.99,15496.0,144.295,144.4831,144.2752,144.4831,15496.0
2024-05-31 15:25:00,145.99,146.13,145.89,145.89,19163.0,144.4831,144.6216,144.3841,144.3841,19163.0
2024-05-31 15:30:00,145.9,146.13,145.55,146.02,16825.0,144.394,144.6216,144.0476,144.5128,16825.0
2024-05-31 15:35:00,146.04,146.09,145.91,146.06,19485.0,144.5326,144.582,144.4039,144.5523,19485.0
2024-05-31 15:40:00,146.09,146.82,146.08,146.77,25908.0,144.582,145.3045,144.5721,145.255,25908.0
2024-05-31 15:45:00,146.76,146.94,146.68,146.73,28376.0,145.2451,145.4233,145.1659,145.2154,28376.0
2024-05-31 15:50:00,146.72,147.5,146.63,147.41,68432.0,145.2055,145.9775,145.1165,145.8884,68432.0
2024-05-31 15:55:00,147.39,147.96,147.38,147.86,209277.0,145.8686,146.4327,145.8587,146.3338,209277.0
2024-06-03 09:30:00,147.8,148.06,146.42,146.5,28641.0,146.2744,146.5317,144.9086,144.9878,28641.0
2024-06-03 09:35:00,146.75,147.28,146.42,147.02,10091.0,145.2352,145.7598,144.9086,145.5024,10091.0
2024-06-03 09:40:00,147.03,147.29,146.47,147.29,18138.0,145.5123,145.7697,144.9581,145.7697,18138.0
2024-06-03 09:45:00,147.18,147.53,147.0,147.39,10525.0,145.6608,146.0072,145.4826,145.8686,10525.0
2024-06-03 09:50:00,147.42,147.76,147.17,147.55,8808.0,145.8983,146.2348,145.6509,146.027,8808.0
2024-06-03 09:55:00,147.56,147.59,146.82,146.98,18898.0,146.0369,146.0666,145.3045,145.4629,18898.0
2024-06-03 10:00:00,147.22,147.98,147.21,147.82,8639.0,145.7004,146.4525,145.6905,146.2942,8639.0
2024-06-03 10:05:00,147.81,148.03,147.67,147.89,11332.0,146.2843,146.502,146.1457,146.3635,11332.0
2024-06-03 10:10:00,147.89,147.91,147.43,147.46,12835.0,146.3635,146.3833,145.9082,145.9379,12835.0
2024-06-03 10:15:00,147.47,147.49,146.76,147.09,31894.0,145.9478,145.9676,145.2451,145.5717,31894.0
2024-06-03 10:20:00,147.09,147.16,146.81,147.07,13335.0,145.5717,145.641,145.2946,145.5519,13335.0
2024-06-03 10:25:00,147.09,147.49,147.06,147.4,17345.0,145.5717,145.9676,145.542,145.8785,17345.0
2024-06-03 10:30:00,147.44,147.66,147.37,147.52,8466.0,145.9181,146.1358,145.8488,145.9973,8466.0
2024-06-03 10:35:00,147.43,147.57,147.18,147.25,6314.0,145.9082,146.0468,145.6608,145.7301,6314.0
2024-06-03 10:40:00,147.24,147.65,147.05,147.56,6429.0,145.7202,146.1259,145.5321,146.0369,6429.0
2024-06-03 10:45:00,147.65,147.68,146.72,146.72,7189.0,146.1259,146.1556,145.2055,145.2055,7189.0
2024-06-03 10:50:00,146.73,147.63,146.73,147.51,14008.0,145.2154,146.1061,145.2154,145.9874,14008.0
2024-06-03 10:55:00,147.54,147.54,146.9,147.25,7837.0,146.0171,146.0171,145.3837,145.7301,7837.0
2024-06-03 11:00:00,147.25,147.58,147.11,147.58,8716.0,145.7301,146.0567,145.5915,146.0567,8716.0
2024-06-03 11:05:00,147.65,147.83,147.48,147.78,3489.0,146.1259,146.3041,145.9577,146.2546,3489.0
2024-06-03 11:10:00,147.86,148.0,147.77,148.0,3846.0,146.3338,146.4723,146.2447,146.4723,3846.0
2024-06-03 11:15:00,147.88,147.89,147.51,147.51,3667.0,146.3536,146.3635,145.9874,145.9874,3667.0
2024-06-03 11:20:00,147.63,147.68,147.39,147.39,800.0,146.1061,146.1556,145.8686,145.8686,800.0
2024-06-03 11:25:00,147.37,147.55,147.23,147.42,3383.0,145.8488,146.027,145.7103,145.8983,3383.0
2024-06-03 11:30:00,147.36,147.72,147.35,147.72,5982.0,145.8389,146.1952,145.829,146.1952,5982.0
2024-06-03 11:35:00,147.72,147.82,147.5,147.5,5047.0,146.1952,146.2942,145.9775,145.9775,5047.0
2024-06-03 11:40:00,147.4,147.4,147.03,147.12,5240.0,145.8785,145.8785,145.5123,145.6014,5240.0
2024-06-03 11:45:00,147.24,147.56,147.09,147.5,3442.0,145.7202,146.0369,145.5717,145.9775,3442.0
2024-06-03 11:50:00,147.5,147.79,147.49,147.78,5138.0,145.9775,146.2645,145.9676,146.2546,5138.0
2024-06-03 11:55:00,147.78,147.79,147.26,147.4,9439.0,146.2546,146.2645,145.74,145.8785,9439.0
2024-06-03 12:00:00,147.48,147.69,147.44,147.65,4834.0,145.9577,146.1655,145.9181,146.1259,4834.0
2024-06-03 12:05:00,147.6,147.68,147.06,147.06,6797.0,146.0765,146.1556,145.542,145.542,6797.0
2024-06-03 12:10:00,147.16,147.31,146.87,146.9,4221.0,145.641,145.7894,145.354,145.3837,4221.0
2024-06-03 12:15:00,146.96,147.12,146.88,147.05,4043.0,145.4431,145.6014,145.3639,145.5321,4043.0
2024-06-03 12:20:00,147.05,147.09,146.81,146.84,5721.0,145.5321,145.5717,145.2946,145.3243,5721.0
2024-06-03 12:25:00,146.96,147.16,146.78,147.1,2897.0,145.4431,145.641,145.2649,145.5816,2897.0
2024-06-03 12:30:00,147.02,147.18,146.8,146.99,2831.0,145.5024,145.6608,145.2847,145.4727,2831.0
2024-06-03 12:35:00,146.99,147.4,146.93,147.4,4410.0,145.4727,145.8785,145.4134,145.8785,4410.0
2024-06-03 12:40:00,147.4,147.45,147.0,147.22,4425.0,145.8785,145.928,145.4826,145.7004,4425.0
2024-06-03 12:45:00,147.07,147.2,147.07,147.13,1724.0,145.5519,145.6806,145.5519,145.6113,1724.0
2024-06-03 12:50:00,147.13,147.2,146.63,146.83,4248.0,145.6113,145.6806,145.1165,145.3144,4248.0
2024-06-03 12:55:00,146.84,147.15,146.84,146.97,4536.0,145.3243,145.6311,145.3243,145.453,4536.0
2024-06-03 13:00:00,147.02,147.07,146.69,146.7,3693.0,145.5024,145.5519,145.1758,145.1857,3693.0
2024-06-03 13:05:00,146.67,146.71,146.48,146.55,3003.0,145.1561,145.1956,144.968,145.0373,3003.0
2024-06-03 13:10:00,146.35,146.47,146.25,146.44,4096.0,144.8394,144.9581,144.7404,144.9284,4096.0
2024-06-03 13:15:00,146.44,146.83,146.44,146.83,4226.0,144.9284,145.3144,144.9284,145.3144,4226.0
2024-06-03 13:20:00,146.86,146.96,146.82,146.92,3645.0,145.3441,145.4431,145.3045,145.4035,3645.0
2024-06-03 13:25:00,146.88,147.06,146.82,146.96,3842.0,145.3639,145.542,145.3045,145.4431,3842.0
2024-06-03 13:30:00,146.99,147.09,146.89,146.9,3506.0,145.4727,145.5717,145.3738,145.3837,3506.0
2024-06-03 13:35:00,146.9,147.04,146.72,146.91,7230.0,145.3837,145.5222,145.2055,145.3936,7230.0
2024-06-03 13:40:00,146.91,147.02,146.86,146.98,3149.0,145.3936,145.5024,145.3441,145.4629,3149.0
2024-06-03 13:45:00,147.02,147.02,146.78,146.8,2961.0,145.5024,145.5024,145.2649,145.2847,2961.0
2024-06-03 13:50:00,146.8,146.84,146.67,146.83,5155.0,145.2847,145.3243,145.1561,145.3144,5155.0
2024-06-03 13:55:00,146.86,146.97,146.79,146.97,4299.0,145.3441,145.453,145.2748,145.453,4299.0
2024-06-03 14:00:00,146.99,147.11,146.97,146.99,2167.0,145.4727,145.5915,145.453,145.4727,2167.0
2024-06-03 14:05:00,146.91,147.03,146.85,146.99,3136.0,145.3936,145.5123,145.3342,145.4727,3136.0
2024-06-03 14:10:00,147.03,147.14,146.8,146.8,4200.0,145.5123,145.6212,145.2847,145.2847,4200.0
2024-06-03 14:15:00,146.8,146.92,146.79,146.87,3691.0,145.2847,145.4035,145.2748,145.354,3691.0
2024-06-03 14:20:00,146.92,147.06,146.87,147.06,3618.0,145.4035,145.542,145.354,145.542,3618.0
2024-06-03 14:25:00,147.06,147.17,146.91,147.11,6048.0,145.542,145.6509,145.3936,145.5915,6048.0
2024-06-03 14:30:00,147.17,147.28,147.17,147.25,5113.0,145.6509,145.7598,145.6509,145.7301,5113.0
2024-06-03 14:35:00,147.24,147.46,147.22,147.45,4621.0,145.7202,145.9379,145.7004,145.928,4621.0
2024-06-03 14:40:00,147.43,147.57,147.25,147.27,5329.0,145.9082,146.0468,145.7301,145.7499,5329.0
2024-06-03 14:45:00,147.28,147.32,147.22,147.31,4670.0,145.7598,145.7993,145.7004,145.7894,4670.0
2024-06-03 14:50:00,147.31,147.33,147.11,147.23,9535.0,145.7894,145.8092,145.5915,145.7103,9535.0
2024-06-03 14:55:00,147.23,147.4,147.21,147.4,8977.0,145.7103,145.8785,145.6905,145.8785,8977.0
2024-06-03 15:00:00,147.42,147.47,147.3,147.3,5817.0,145.8983,145.9478,145.7795,145.7795,5817.0
2024-06-03 15:05:00,147.32,147.32,146.92,147.0,5737.0,145.7993,145.7993,145.4035,145.4826,5737.0
2024-06-03 15:10:00,146.91,147.19,146.87,147.19,14552.0,145.3936,145.6707,145.354,145.6707,14552.0
2024-06-03 15:15:00,147.23,147.25,147.09,147.15,6649.0,145.7103,145.7301,145.5717,145.6311,6649.0
2024-06-03 15:20:00,147.16,147.27,147.02,147.08,7732.0,145.641,145.7499,145.5024,145.5618,7732.0
2024-06-03 15:25:00,147.08,147.16,146.99,146.99,7272.0,145.5618,145.641,145.4727,145.4727,7272.0
2024-06-03 15:30:00,146.99,147.14,146.84,147.06,10081.0,145.4727,145.6212,145.3243,145.542,10081.0
2024-06-03 15:35:00,147.06,147.15,146.8,146.8,11611.0,145.542,145.6311,145.2847,145.2847,11611.0
2024-06-03 15:40:00,146.82,147.19,146.82,147.08,11887.0,145.3045,145.6707,145.3045,145.5618,11887.0
2024-06-03 15:45:00,147.07,147.22,146.97,147.04,12116.0,145.5519,145.7004,145.453,145.5222,12116.0
2024-06-03 15:50:00,147.07,147.12,146.89,147.1,27811.0,145.5519,145.6014,145.3738,145.5816,27811.0
2024-06-03 15:55:00,147.14,147.3,146.75,146.93,148622.0,145.6212,145.7795,145.2352,145.4134,148622.0
2024-06-04 09:30:00,145.99,146.52,145.88,146.28,11841.0,144.4831,145.0076,144.3742,144.7701,11841.0
2024-06-04 09:35:00,146.27,146.58,146.0,146.18,3728.0,144.7602,145.067,144.493,144.6711,3728.0
2024-06-04 09:40:00,146.05,146.22,145.7,146.21,3822.0,144.5425,144.7107,144.1961,144.7008,3822.0
2024-06-04 09:45:00,146.17,146.48,146.13,146.3,5479.0,144.6612,144.968,144.6216,144.7899,5479.0
2024-06-04 09:50:00,146.33,146.4,146.08,146.25,7670.0,144.8196,144.8888,144.5721,144.7404,7670.0
2024-06-04 09:55:00,146.25,146.26,145.61,145.62,4883.0,144.7404,144.7503,144.107,144.1169,4883.0
2024-06-04 10:00:00,145.7,145.99,145.68,145.79,10773.0,144.1961,144.4831,144.1763,144.2851,10773.0
2024-06-04 10:05:00,145.75,145.76,145.29,145.49,8072.0,144.2455,144.2554,143.7903,143.9882,8072.0
2024-06-04 10:10:00,145.44,145.62,145.02,145.14,14853.0,143.9387,144.1169,143.5231,143.6418,14853.0
2024-06-04 10:15:00,145.12,145.39,145.07,145.34,26640.0,143.6221,143.8893,143.5726,143.8398,26640.0
2024-06-04 10:20:00,145.42,145.54,144.8,144.94,14538.0,143.919,144.0377,143.3054,143.4439,14538.0
2024-06-04 10:25:00,145.0,145.19,145.0,145.08,7183.0,143.5033,143.6913,143.5033,143.5825,7183.0
2024-06-04 10:30:00,145.0,145.28,144.93,144.97,5871.0,143.5033,143.7804,143.434,143.4736,5871.0
2024-06-04 10:35:00,144.99,144.99,144.69,144.82,4693.0,143.4934,143.4934,143.1965,143.3251,4693.0
2024-06-04 10:40:00,144.89,145.28,144.89,145.17,6048.0,143.3944,143.7804,143.3944,143.6715,6048.0
2024-06-04 10:45:00,145.18,145.25,144.71,144.77,9807.0,143.6814,143.7507,143.2163,143.2757,9807.0
2024-06-04 10:50:00,144.78,144.87,144.65,144.81,6764.0,143.2856,143.3746,143.1569,143.3153,6764.0
2024-06-04 10:55:00,144.76,144.76,144.36,144.41,3544.0,143.2658,143.2658,142.8699,142.9194,3544.0
2024-06-04 11:00:00,144.39,144.59,144.39,144.52,2421.0,142.8996,143.0975,142.8996,143.0282,2421.0
2024-06-04 11:05:00,144.52,144.6,144.43,144.56,9308.0,143.0282,143.1074,142.9392,143.0678,9308.0
2024-06-04 11:10:00,144.61,144.66,144.54,144.58,9356.0,143.1173,143.1668,143.048,143.0876,9356.0
2024-06-04 11:15:00,144.63,144.76,144.53,144.76,4915.0,143.1371,143.2658,143.0381,143.2658,4915.0
2024-06-04 11:20:00,144.76,144.84,144.6,144.67,6169.0,143.2658,143.3449,143.1074,143.1767,6169.0
2024-06-04 11:25:00,144.63,144.71,144.45,144.5,3853.0,143.1371,143.2163,142.959,143.0085,3853.0
2024-06-04 11:30:00,144.44,144.48,144.23,144.25,3464.0,142.9491,142.9887,142.7412,142.761,3464.0
2024-06-04 11:35:00,144.32,144.33,144.07,144.11,4034.0,142.8303,142.8402,142.5829,142.6225,4034.0
2024-06-04 11:40:00,144.19,144.37,144.07,144.16,13739.0,142.7017,142.8798,142.5829,142.672,13739.0
2024-06-04 11:45:00,144.17,144.17,143.74,143.81,5453.0,142.6819,142.6819,142.2563,142.3256,5453.0
2024-06-04 11:50:00,143.85,143.93,143.8,143.93,2942.0,142.3652,142.4443,142.3157,142.4443,2942.0
2024-06-04 11:55:00,143.91,143.91,143.48,143.48,4891.0,142.4245,142.4245,141.999,141.999,4891.0
2024-06-04 12:00:00,143.55,143.82,143.5,143.81,8509.0,142.0683,142.3355,142.0188,142.3256,8509.0
2024-06-04 12:05:00,143.8,143.8,143.42,143.53,19601.0,142.3157,142.3157,141.9396,142.0485,19601.0
2024-06-04 12:10:00,143.55,143.62,143.53,143.53,19025.0,142.0683,142.1375,142.0485,142.0485,19025.0
2024-06-04 12:15:00,143.53,143.64,143.31,143.45,8266.0,142.0485,142.1573,141.8307,141.9693,8266.0
2024-06-04 12:20:00,143.44,143.48,143.37,143.43,3891.0,141.9594,141.999,141.8901,141.9495,3891.0
2024-06-04 12:25:00,143.48,143.56,143.4,143.47,8264.0,141.999,142.0782,141.9198,141.9891,8264.0
2024-06-04 12:30:00,143.47,143.55,143.35,143.39,5737.0,141.9891,142.0683,141.8703,141.9099,5737.0
2024-06-04 12:35:00,143.42,143.44,143.24,143.37,4291.0,141.9396,141.9594,141.7615,141.8901,4291.0
2024-06-04 12:40:00,143.37,143.47,143.29,143.29,7995.0,141.8901,141.9891,141.8109,141.8109,7995.0
2024-06-04 12:45:00,143.33,143.44,143.23,143.23,17313.0,141.8505,141.9594,141.7516,141.7516,17313.0
2024-06-04 12:50:00,143.21,143.21,142.84,143.13,9378.0,141.7318,141.7318,141.3656,141.6526,9378.0
2024-06-04 12:55:00,143.16,143.22,143.09,143.16,5557.0,141.6823,141.7417,141.613,141.6823,5557.0
2024-06-04 13:00:00,143.19,143.24,143.09,143.24,4208.0,141.712,141.7615,141.613,141.7615,4208.0
2024-06-04 13:05:00,143.21,143.21,142.95,142.99,5779.0,141.7318,141.7318,141.4745,141.514,5779.0
2024-06-04 13:10:00,143.01,143.3,143.0,143.19,5753.0,141.5338,141.8208,141.5239,141.712,5753.0
2024-06-04 13:15:00,143.17,143.17,143.06,143.09,2945.0,141.6922,141.6922,141.5833,141.613,2945.0
2024-06-04 13:20:00,143.1,143.11,142.84,142.84,8274.0,141.6229,141.6328,141.3656,141.3656,8274.0
2024-06-04 13:25:00,142.8,143.25,142.71,143.25,6619.0,141.326,141.7714,141.2369,141.7714,6619.0
2024-06-04 13:30:00,143.25,143.33,143.15,143.18,4452.0,141.7714,141.8505,141.6724,141.7021,4452.0
2024-06-04 13:35:00,143.14,143.15,143.0,143.06,4751.0,141.6625,141.6724,141.5239,141.5833,4751.0
2024-06-04 13:40:00,143.09,143.19,143.06,143.08,5853.0,141.613,141.712,141.5833,141.6031,5853.0
2024-06-04 13:45:00,143.05,143.12,143.01,143.1,6703.0,141.5734,141.6427,141.5338,141.6229,6703.0
2024-06-04 13:50:00,143.11,143.29,143.11,143.16,7221.0,141.6328,141.8109,141.6328,141.6823,7221.0
2024-06-04 13:55:00,143.17,143.23,143.06,143.14,4661.0,141.6922,141.7516,141.5833,141.6625,4661.0
2024-06-04 14:00:00,143.13,143.47,143.08,143.47,7566.0,141.6526,141.9891,141.6031,141.9891,7566.0
2024-06-04 14:05:00,143.42,143.47,143.39,143.44,2037.0,141.9396,141.9891,141.9099,141.9594,2037.0
2024-06-04 14:10:00,143.43,143.58,143.43,143.47,10851.0,141.9495,142.0979,141.9495,141.9891,10851.0
2024-06-04 14:15:00,143.48,143.88,143.48,143.86,65819.0,141.999,142.3949,141.999,142.3751,65819.0
2024-06-04 14:20:00,143.9,144.21,143.88,144.21,20434.0,142.4146,142.7214,142.3949,142.7214,20434.0
2024-06-04 14:25:00,144.2,144.21,144.03,144.21,3885.0,142.7115,142.7214,142.5433,142.7214,3885.0
2024-06-04 14:30:00,144.21,144.21,143.85,143.9,7267.0,142.7214,142.7214,142.3652,142.4146,7267.0
2024-06-04 14:35:00,143.91,144.01,143.87,143.96,10908.0,142.4245,142.5235,142.385,142.474,10908.0
2024-06-04 14:40:00,143.96,144.2,143.94,144.16,5239.0,142.474,142.7115,142.4542,142.672,5239.0
2024-06-04 14:45:00,144.18,144.31,144.17,144.22,10112.0,142.6918,142.8204,142.6819,142.7313,10112.0
2024-06-04 14:50:00,144.22,144.22,144.11,144.11,4955.0,142.7313,142.7313,142.6225,142.6225,4955.0
2024-06-04 14:55:00,144.12,144.14,143.9,144.03,5097.0,142.6324,142.6522,142.4146,142.5433,5097.0
2024-06-04 15:00:00,144.03,144.03,143.58,143.64,8644.0,142.5433,142.5433,142.0979,142.1573,8644.0
2024-06-04 15:05:00,143.63,143.73,143.52,143.69,15399.0,142.1474,142.2464,142.0386,142.2068,15399.0
2024-06-04 15:10:00,143.61,143.65,143.42,143.45,19447.0,142.1276,142.1672,141.9396,141.9693,19447.0
2024-06-04 15:15:00,143.42,143.56,143.34,143.37,13868.0,141.9396,142.0782,141.8604,141.8901,13868.0
2024-06-04 15:20:00,143.38,143.54,143.33,143.53,10807.0,141.9,142.0584,141.8505,142.0485,10807.0
2024-06-04 15:25:00,143.54,143.55,143.32,143.32,13024.0,142.0584,142.0683,141.8406,141.8406,13024.0
2024-06-04 15:30:00,143.35,143.46,143.28,143.41,13792.0,141.8703,141.9792,141.801,141.9297,13792.0
2024-06-04 15:35:00,143.38,143.4,143.23,143.33,14080.0,141.9,141.9198,141.7516,141.8505,14080.0
2024-06-04 15:40:00,143.34,143.61,143.3,143.6,19791.0,141.8604,142.1276,141.8208,142.1177,19791.0
2024-06-04 15:45:00,143.59,143.75,143.35,143.63,21360.0,142.1078,142.2662,141.8703,142.1474,21360.0
2024-06-04 15:50:00,143.65,143.87,143.64,143.8,33395.0,142.1672,142.385,142.1573,142.3157,33395.0
2024-06-04 15:55:00,143.8,144.0,143.75,143.86,112719.0,142.3157,142.5136,142.2662,142.3751,112719.0
2024-06-05 09:30:00,145.0,145.04,144.32,144.66,21796.0,143.5033,143.5429,142.8303,143.1668,21796.0
2024-06-05 09:35:00,144.82,145.22,144.52,144.72,10196.0,143.3251,143.721,143.0282,143.2262,10196.0
2024-06-05 09:40:00,144.62,144.62,144.34,144.37,5311.0,143.1272,143.1272,142.8501,142.8798,5311.0
2024-06-05 09:45:00,144.42,144.56,144.13,144.31,4680.0,142.9293,143.0678,142.6423,142.8204,4680.0
2024-06-05 09:50:00,144.38,144.38,143.57,143.61,10740.0,142.8897,142.8897,142.0881,142.1276,10740.0
2024-06-05 09:55:00,143.63,143.72,143.34,143.69,10063.0,142.1474,142.2365,141.8604,142.2068,10063.0
2024-06-05 10:00:00,143.6,143.91,143.16,143.74,9023.0,142.1177,142.4245,141.6823,142.2563,9023.0
2024-06-05 10:05:00,143.74,143.74,142.97,143.05,14591.0,142.2563,142.2563,141.4942,141.5734,14591.0
2024-06-05 10:10:00,143.09,143.45,143.04,143.34,8613.0,141.613,141.9693,141.5635,141.8604,8613.0
2024-06-05 10:15:00,143.28,143.5,143.2,143.5,13722.0,141.801,142.0188,141.7219,142.0188,13722.0
2024-06-05 10:20:00,143.5,143.99,143.5,143.97,12961.0,142.0188,142.5037,142.0188,142.4839,12961.0
2024-06-05 10:25:00,143.92,143.92,143.7,143.8,7305.0,142.4344,142.4344,142.2167,142.3157,7305.0
2024-06-05 10:30:00,143.8,144.48,143.79,144.41,6604.0,142.3157,142.9887,142.3058,142.9194,6604.0
2024-06-05 10:35:00,144.41,144.58,143.96,144.0,8252.0,142.9194,143.0876,142.474,142.5136,8252.0
2024-06-05 10:40:00,144.03,144.1,143.55,143.55,5569.0,142.5433,142.6126,142.0683,142.0683,5569.0
2024-06-05 10:45:00,143.62,144.19,143.61,144.09,12150.0,142.1375,142.7017,142.1276,142.6027,12150.0
2024-06-05 10:50:00,144.13,144.22,143.88,144.15,14455.0,142.6423,142.7313,142.3949,142.6621,14455.0
2024-06-05 10:55:00,144.1,144.27,143.97,144.22,8650.0,142.6126,142.7808,142.4839,142.7313,8650.0
2024-06-05 11:00:00,144.29,144.66,144.27,144.56,5467.0,142.8006,143.1668,142.7808,143.0678,5467.0
2024-06-05 11:05:00,144.66,144.72,144.39,144.41,12577.0,143.1668,143.2262,142.8996,142.9194,12577.0
2024-06-05 11:10:00,144.4,144.99,144.39,144.98,11223.0,142.9095,143.4934,142.8996,143.4835,11223.0
2024-06-05 11:15:00,145.0,145.21,144.99,145.1,5663.0,143.5033,143.7111,143.4934,143.6023,5663.0
2024-06-05 11:20:00,145.16,145.32,144.96,145.26,8517.0,143.6616,143.82,143.4637,143.7606,8517.0
2024-06-05 11:25:00,145.23,145.25,145.01,145.13,13326.0,143.7309,143.7507,143.5132,143.6319,13326.0
2024-06-05 11:30:00,145.07,145.26,145.03,145.04,4537.0,143.5726,143.7606,143.533,143.5429,4537.0
2024-06-05 11:35:00,145.06,145.06,144.9,144.9,1878.0,143.5627,143.5627,143.4043,143.4043,1878.0
2024-06-05 11:40:00,144.88,145.1,144.87,145.1,11706.0,143.3845,143.6023,143.3746,143.6023,11706.0
2024-06-05 11:45:00,145.15,145.15,144.94,144.96,3958.0,143.6517,143.6517,143.4439,143.4637,3958.0
2024-06-05 11:50:00,144.98,145.04,144.88,144.93,3406.0,143.4835,143.5429,143.3845,143.434,3406.0
2024-06-05 11:55:00,144.91,145.04,144.85,144.96,3073.0,143.4142,143.5429,143.3548,143.4637,3073.0
2024-06-05 12:00:00,144.96,144.97,144.66,144.83,4441.0,143.4637,143.4736,143.1668,143.335,4441.0
2024-06-05 12:05:00,144.82,144.82,144.53,144.64,3776.0,143.3251,143.3251,143.0381,143.147,3776.0
2024-06-05 12:10:00,144.66,144.74,144.6,144.68,5199.0,143.1668,143.246,143.1074,143.1866,5199.0
2024-06-05 12:15:00,144.67,144.69,144.52,144.63,3504.0,143.1767,143.1965,143.0282,143.1371,3504.0
2024-06-05 12:20:00,144.65,144.92,144.64,144.86,11451.0,143.1569,143.4241,143.147,143.3647,11451.0
2024-06-05 12:25:00,144.86,144.86,144.66,144.66,2413.0,143.3647,143.3647,143.1668,143.1668,2413.0
2024-06-05 12:30:00,144.78,144.98,144.67,144.98,4602.0,143.2856,143.4835,143.1767,143.4835,4602.0
2024-06-05 12:35:00,144.92,145.41,144.9,145.36,6406.0,143.4241,143.9091,143.4043,143.8596,6406.0
2024-06-05 12:40:00,145.35,145.53,145.24,145.37,8578.0,143.8497,144.0278,143.7408,143.8695,8578.0
2024-06-05 12:45:00,145.38,145.38,145.26,145.29,2369.0,143.8794,143.8794,143.7606,143.7903,2369.0
2024-06-05 12:50:00,145.33,145.37,145.25,145.26,4195.0,143.8299,143.8695,143.7507,143.7606,4195.0
2024-06-05 12:55:00,145.22,145.31,145.18,145.22,5419.0,143.721,143.8101,143.6814,143.721,5419.0
2024-06-05 13:00:00,145.19,145.24,145.09,145.24,4722.0,143.6913,143.7408,143.5924,143.7408,4722.0
2024-06-05 13:05:00,145.25,145.27,145.17,145.22,2895.0,143.7507,143.7705,143.6715,143.721,2895.0
2024-06-05 13:10:00,145.25,145.31,145.15,145.15,3302.0,143.7507,143.8101,143.6517,143.6517,3302.0
2024-06-05 13:15:00,145.19,145.23,145.04,145.09,5891.0,143.6913,143.7309,143.5429,143.5924,5891.0
2024-06-05 13:20:00,144.97,145.07,144.86,145.0,6339.0,143.4736,143.5726,143.3647,143.5033,6339.0
2024-06-05 13:25:00,145.01,145.08,144.91,145.06,6410.0,143.5132,143.5825,143.4142,143.5627,6410.0
2024-06-05 13:30:00,145.09,145.13,145.0,145.06,4137.0,143.5924,143.6319,143.5033,143.5627,4137.0
2024-06-05 13:35:00,145.03,145.18,144.98,145.01,5448.0,143.533,143.6814,143.4835,143.5132,5448.0
2024-06-05 13:40:00,144.98,145.16,144.82,145.12,5926.0,143.4835,143.6616,143.3251,143.6221,5926.0
2024-06-05 13:45:00,145.15,145.21,145.06,145.15,4029.0,143.6517,143.7111,143.5627,143.6517,4029.0
2024-06-05 13:50:00,145.18,145.19,145.06,145.19,2475.0,143.6814,143.6913,143.5627,143.6913,2475.0
2024-06-05 13:55:00,145.11,145.2,145.05,145.19,6245.0,143.6122,143.7012,143.5528,143.6913,6245.0
2024-06-05 14:00:00,145.15,145.25,145.09,145.15,6482.0,143.6517,143.7507,143.5924,143.6517,6482.0
2024-06-05 14:05:00,145.02,145.1,144.92,144.92,2986.0,143.5231,143.6023,143.4241,143.4241,2986.0
2024-06-05 14:10:00,145.0,145.03,144.86,144.89,4578.0,143.5033,143.533,143.3647,143.3944,4578.0
2024-06-05 14:15:00,144.87,144.88,144.6,144.6,6556.0,143.3746,143.3845,143.1074,143.1074,6556.0
2024-06-05 14:20:00,144.61,144.75,144.6,144.74,2964.0,143.1173,143.2559,143.1074,143.246,2964.0
2024-06-05 14:25:00,144.75,144.88,144.74,144.83,4359.0,143.2559,143.3845,143.246,143.335,4359.0
2024-06-05 14:30:00,144.82,145.01,144.74,144.86,7086.0,143.3251,143.5132,143.246,143.3647,7086.0
2024-06-05 14:35:00,144.91,144.98,144.83,144.94,7837.0,143.4142,143.4835,143.335,143.4439,7837.0
2024-06-05 14:40:00,144.94,145.11,144.94,145.11,4245.0,143.4439,143.6122,143.4439,143.6122,4245.0
2024-06-05 14:45:00,145.11,145.19,144.99,145.1,11361.0,143.6122,143.6913,143.4934,143.6023,11361.0
2024-06-05 14:50:00,145.13,145.22,145.06,145.19,10701.0,143.6319,143.721,143.5627,143.6913,10701.0
2024-06-05 14:55:00,145.21,145.36,145.21,145.27,18499.0,143.7111,143.8596,143.7111,143.7705,18499.0
2024-06-05 15:00:00,145.24,145.44,145.2,145.44,8223.0,143.7408,143.9387,143.7012,143.9387,8223.0
2024-06-05 15:05:00,145.44,145.44,145.2,145.22,12141.0,143.9387,143.9387,143.7012,143.721,12141.0
2024-06-05 15:10:00,145.24,145.29,145.15,145.29,6663.0,143.7408,143.7903,143.6517,143.7903,6663.0
2024-06-05 15:15:00,145.29,145.62,145.29,145.54,10606.0,143.7903,144.1169,143.7903,144.0377,10606.0
2024-06-05 15:20:00,145.56,145.61,145.51,145.6,6915.0,144.0575,144.107,144.008,144.0971,6915.0
2024-06-05 15:25:00,145.58,145.66,145.47,145.61,11204.0,144.0773,144.1565,143.9684,144.107,11204.0
2024-06-05 15:30:00,145.61,145.63,145.49,145.61,14808.0,144.107,144.1268,143.9882,144.107,14808.0
2024-06-05 15:35:00,145.64,145.68,145.36,145.51,17506.0,144.1367,144.1763,143.8596,144.008,17506.0
2024-06-05 15:40:00,145.51,145.66,145.48,145.52,12282.0,144.008,144.1565,143.9783,144.0179,12282.0
2024-06-05 15:45:00,145.56,145.73,145.47,145.64,21091.0,144.0575,144.2258,143.9684,144.1367,21091.0
2024-06-05 15:50:00,145.6,145.85,145.57,145.8,39569.0,144.0971,144.3445,144.0674,144.295,39569.0
2024-06-05 15:55:00,145.84,146.16,145.8,146.09,113523.0,144.3346,144.6513,144.295,144.582,113523.0
2024-06-06 09:30:00,145.79,146.56,145.66,145.84,26236.0,144.2851,145.0472,144.1565,144.3346,26236.0
2024-06-06 09:35:00,146.01,146.08,145.27,146.08,12081.0,144.5029,144.5721,143.7705,144.5721,12081.0
2024-06-06 09:40:00,145.96,146.2,145.88,146.13,6929.0,144.4534,144.6909,144.3742,144.6216,6929.0
2024-06-06 09:45:00,146.08,146.13,145.88,146.04,11459.0,144.5721,144.6216,144.3742,144.5326,11459.0
2024-06-06 09:50:00,146.11,146.45,146.01,146.36,10002.0,144.6018,144.9383,144.5029,144.8493,10002.0
2024-06-06 09:55:00,146.37,146.5,145.71,145.83,7470.0,144.8591,144.9878,144.206,144.3247,7470.0
2024-06-06 10:00:00,145.84,145.93,145.67,145.68,3836.0,144.3346,144.4237,144.1664,144.1763,3836.0
2024-06-06 10:05:00,145.63,146.18,145.47,146.11,6913.0,144.1268,144.6711,143.9684,144.6018,6913.0
2024-06-06 10:10:00,146.11,146.18,145.43,145.43,6973.0,144.6018,144.6711,143.9289,143.9289,6973.0
2024-06-06 10:15:00,145.51,145.56,145.37,145.56,9416.0,144.008,144.0575,143.8695,144.0575,9416.0
2024-06-06 10:20:00,145.58,145.81,145.52,145.81,7315.0,144.0773,144.3049,144.0179,144.3049,7315.0
2024-06-06 10:25:00,145.69,145.89,145.51,145.69,10159.0,144.1862,144.3841,144.008,144.1862,10159.0
2024-06-06 10:30:00,145.65,145.65,145.42,145.43,8083.0,144.1466,144.1466,143.919,143.9289,8083.0
2024-06-06 10:35:00,145.48,145.8,145.37,145.67,5989.0,143.9783,144.295,143.8695,144.1664,5989.0
2024-06-06 10:40:00,145.62,145.64,145.52,145.53,6294.0,144.1169,144.1367,144.0179,144.0278,6294.0
2024-06-06 10:45:00,145.53,145.53,145.37,145.43,8646.0,144.0278,144.0278,143.8695,143.9289,8646.0
2024-06-06 10:50:00,145.37,145.47,145.26,145.47,10477.0,143.8695,143.9684,143.7606,143.9684,10477.0
2024-06-06 10:55:00,145.49,145.55,145.12,145.37,14918.0,143.9882,144.0476,143.6221,143.8695,14918.0
2024-06-06 11:00:00,145.29,145.32,145.21,145.28,4763.0,143.7903,143.82,143.7111,143.7804,4763.0
2024-06-06 11:05:00,145.21,145.46,145.21,145.46,8695.0,143.7111,143.9585,143.7111,143.9585,8695.0
2024-06-06 11:10:00,145.48,145.76,145.44,145.76,13772.0,143.9783,144.2554,143.9387,144.2554,13772.0
2024-06-06 11:15:00,145.75,145.75,145.58,145.69,11582.0,144.2455,144.2455,144.0773,144.1862,11582.0
2024-06-06 11:20:00,145.69,145.77,145.63,145.77,7292.0,144.1862,144.2653,144.1268,144.2653,7292.0
2024-06-06 11:25:00,145.75,145.76,145.5,145.65,15728.0,144.2455,144.2554,143.9981,144.1466,15728.0
2024-06-06 11:30:00,145.62,145.63,145.35,145.36,8059.0,144.1169,144.1268,143.8497,143.8596,8059.0
2024-06-06 11:35:00,145.36,145.55,145.33,145.44,6283.0,143.8596,144.0476,143.8299,143.9387,6283.0
2024-06-06 11:40:00,145.37,145.38,145.32,145.34,3693.0,143.8695,143.8794,143.82,143.8398,3693.0
2024-06-06 11:45:00,145.29,145.31,145.16,145.22,4728.0,143.7903,143.8101,143.6616,143.721,4728.0
2024-06-06 11:50:00,145.22,145.31,145.17,145.24,6044.0,143.721,143.8101,143.6715,143.7408,6044.0
2024-06-06 11:55:00,145.24,145.24,145.0,145.08,8953.0,143.7408,143.7408,143.5033,143.5825,8953.0
2024-06-06 12:00:00,145.06,145.06,144.9,144.92,8281.0,143.5627,143.5627,143.4043,143.4241,8281.0
2024-06-06 12:05:00,144.9,145.04,144.84,144.99,8623.0,143.4043,143.5429,143.3449,143.4934,8623.0
2024-06-06 12:10:00,145.05,145.06,144.94,145.02,7172.0,143.5528,143.5627,143.4439,143.5231,7172.0
2024-06-06 12:15:00,144.99,145.07,144.71,144.94,12409.0,143.4934,143.5726,143.2163,143.4439,12409.0
2024-06-06 12:20:00,144.9,144.9,144.59,144.69,9046.0,143.4043,143.4043,143.0975,143.1965,9046.0
2024-06-06 12:25:00,144.65,144.79,144.61,144.68,4438.0,143.1569,143.2955,143.1173,143.1866,4438.0
2024-06-06 12:30:00,144.7,144.72,144.56,144.68,8509.0,143.2064,143.2262,143.0678,143.1866,8509.0
2024-06-06 12:35:00,144.68,144.68,144.23,144.42,6824.0,143.1866,143.1866,142.7412,142.9293,6824.0
2024-06-06 12:40:00,144.39,144.53,144.36,144.5,6450.0,142.8996,143.0381,142.8699,143.0085,6450.0
2024-06-06 12:45:00,144.54,144.63,144.48,144.48,7098.0,143.048,143.1371,142.9887,142.9887,7098.0
2024-06-06 12:50:00,144.52,144.59,144.45,144.53,6403.0,143.0282,143.0975,142.959,143.0381,6403.0
2024-06-06 12:55:00,144.55,144.55,144.33,144.5,7359.0,143.0579,143.0579,142.8402,143.0085,7359.0
2024-06-06 13:00:00,144.49,144.63,144.45,144.47,8461.0,142.9986,143.1371,142.959,142.9788,8461.0
2024-06-06 13:05:00,144.48,144.54,144.18,144.22,10042.0,142.9887,143.048,142.6918,142.7313,10042.0
2024-06-06 13:10:00,144.27,144.3,144.2,144.2,6181.0,142.7808,142.8105,142.7115,142.7115,6181.0
2024-06-06 13:15:00,144.19,144.4,144.16,144.37,17136.0,142.7017,142.9095,142.672,142.8798,17136.0
2024-06-06 13:20:00,144.32,144.34,144.26,144.29,4690.0,142.8303,142.8501,142.7709,142.8006,4690.0
2024-06-06 13:25:00,144.3,144.34,144.16,144.27,11063.0,142.8105,142.8501,142.672,142.7808,11063.0
2024-06-06 13:30:00,144.24,144.29,144.12,144.18,5981.0,142.7511,142.8006,142.6324,142.6918,5981.0
2024-06-06 13:35:00,144.16,144.28,144.14,144.16,4333.0,142.672,142.7907,142.6522,142.672,4333.0
2024-06-06 13:40:00,144.15,144.15,143.97,143.97,6377.0,142.6621,142.6621,142.4839,142.4839,6377.0
2024-06-06 13:45:00,143.93,143.93,143.75,143.81,9686.0,142.4443,142.4443,142.2662,142.3256,9686.0
2024-06-06 13:50:00,143.83,143.94,143.76,143.94,5007.0,142.3454,142.4542,142.2761,142.4542,5007.0
2024-06-06 13:55:00,143.98,144.06,143.89,143.93,6557.0,142.4938,142.573,142.4047,142.4443,6557.0
2024-06-06 14:00:00,143.91,144.08,143.9,144.0,12624.0,142.4245,142.5928,142.4146,142.5136,12624.0
2024-06-06 14:05:00,143.9,143.9,143.76,143.81,8584.0,142.4146,142.4146,142.2761,142.3256,8584.0
2024-06-06 14:10:00,143.73,143.94,143.73,143.9,4971.0,142.2464,142.4542,142.2464,142.4146,4971.0
2024-06-06 14:15:00,143.9,143.95,143.73,143.89,9161.0,142.4146,142.4641,142.2464,142.4047,9161.0
2024-06-06 14:20:00,143.89,143.99,143.83,143.91,4770.0,142.4047,142.5037,142.3454,142.4245,4770.0
2024-06-06 14:25:00,143.93,144.11,143.92,144.11,7371.0,142.4443,142.6225,142.4344,142.6225,7371.0
2024-06-06 14:30:00,144.07,144.08,143.89,144.04,15838.0,142.5829,142.5928,142.4047,142.5532,15838.0
2024-06-06 14:35:00,144.02,144.03,143.83,143.87,6530.0,142.5334,142.5433,142.3454,142.385,6530.0
2024-06-06 14:40:00,143.89,143.97,143.75,143.75,9432.0,142.4047,142.4839,142.2662,142.2662,9432.0
2024-06-06 14:45:00,143.77,143.9,143.74,143.9,6329.0,142.286,142.4146,142.2563,142.4146,6329.0
2024-06-06 14:50:00,143.9,144.01,143.86,143.99,9920.0,142.4146,142.5235,142.3751,142.5037,9920.0
2024-06-06 14:55:00,143.99,144.14,143.95,144.07,14058.0,142.5037,142.6522,142.4641,142.5829,14058.0
2024-06-06 15:00:00,144.06,144.1,143.83,143.86,9376.0,142.573,142.6126,142.3454,142.3751,9376.0
2024-06-06 15:05:00,143.87,143.98,143.85,143.91,14029.0,142.385,142.4938,142.3652,142.4245,14029.0
2024-06-06 15:10:00,143.91,143.93,143.74,143.74,12492.0,142.4245,142.4443,142.2563,142.2563,12492.0
2024-06-06 15:15:00,143.75,143.91,143.6,143.8,20410.0,142.2662,142.4245,142.1177,142.3157,20410.0
2024-06-06 15:20:00,143.79,143.81,143.62,143.66,8463.0,142.3058,142.3256,142.1375,142.1771,8463.0
2024-06-06 15:25:00,143.67,143.8,143.58,143.78,10122.0,142.187,142.3157,142.0979,142.2959,10122.0
2024-06-06 15:30:00,143.72,143.77,143.64,143.65,9122.0,142.2365,142.286,142.1573,142.1672,9122.0
2024-06-06 15:35:00,143.64,143.81,143.64,143.7,17666.0,142.1573,142.3256,142.1573,142.2167,17666.0
2024-06-06 15:40:00,143.68,143.7,143.5,143.56,20011.0,142.1969,142.2167,142.0188,142.0782,20011.0
2024-06-06 15:45:00,143.55,143.64,143.43,143.55,31631.0,142.0683,142.1573,141.9495,142.0683,31631.0
2024-06-06 15:50:00,143.56,143.69,143.54,143.58,46229.0,142.0782,142.2068,142.0584,142.0979,46229.0
2024-06-06 15:55:00,143.58,143.78,143.53,143.77,104119.0,142.0979,142.2959,142.0485,142.286,104119.0
2024-06-07 09:30:00,139.0,139.9,138.08,138.22,105792.0,137.5652,138.4559,136.6547,136.7933,105792.0
2024-06-07 09:35:00,138.22,140.18,138.21,140.09,47481.0,136.7933,138.733,136.7834,138.644,47481.0
2024-06-07 09:40:00,140.09,140.94,139.96,140.8,53624.0,138.644,139.4852,138.5153,139.3466,53624.0
2024-06-07 09:45:00,140.86,140.86,139.92,140.28,54584.0,139.406,139.406,138.4757,138.832,54584.0
2024-06-07 09:50:00,140.34,140.41,139.86,139.88,50750.0,138.8914,138.9607,138.4163,138.4361,50750.0
2024-06-07 09:55:00,139.82,140.01,139.57,139.74,37786.0,138.3768,138.5648,138.1293,138.2976,37786.0
2024-06-07 10:00:00,139.8,139.91,139.38,139.51,25553.0,138.357,138.4658,137.9413,138.07,25553.0
2024-06-07 10:05:00,139.51,139.86,139.42,139.81,16787.0,138.07,138.4163,137.9809,138.3669,16787.0
2024-06-07 10:10:00,139.78,140.03,139.65,139.97,30577.0,138.3372,138.5846,138.2085,138.5252,30577.0
2024-06-07 10:15:00,139.93,140.55,139.92,140.45,11030.0,138.4856,139.0992,138.4757,139.0003,11030.0
2024-06-07 10:20:00,140.46,140.68,140.27,140.54,17121.0,139.0102,139.2279,138.8221,139.0893,17121.0
2024-06-07 10:25:00,140.6,140.66,140.35,140.43,14096.0,139.1487,139.2081,138.9013,138.9805,14096.0
2024-06-07 10:30:00,140.43,140.62,139.89,139.99,16249.0,138.9805,139.1685,138.446,138.545,16249.0
2024-06-07 10:35:00,140.0,140.38,139.87,140.33,14773.0,138.5549,138.931,138.4262,138.8815,14773.0
2024-06-07 10:40:00,140.4,140.59,140.4,140.51,9314.0,138.9508,139.1388,138.9508,139.0596,9314.0
2024-06-07 10:45:00,140.51,140.6,140.36,140.36,5944.0,139.0596,139.1487,138.9112,138.9112,5944.0
2024-06-07 10:50:00,140.3,140.32,139.88,139.99,16391.0,138.8518,138.8716,138.4361,138.545,16391.0
2024-06-07 10:55:00,140.0,140.27,139.95,140.27,12632.0,138.5549,138.8221,138.5054,138.8221,12632.0
2024-06-07 11:00:00,140.13,140.46,139.96,140.3,5193.0,138.6836,139.0102,138.5153,138.8518,5193.0
2024-06-07 11:05:00,140.28,140.28,140.03,140.14,7701.0,138.832,138.832,138.5846,138.6935,7701.0
2024-06-07 11:10:00,140.24,140.56,140.16,140.49,5559.0,138.7924,139.1091,138.7132,139.0398,5559.0
2024-06-07 11:15:00,140.49,140.64,140.38,140.38,8352.0,139.0398,139.1883,138.931,138.931,8352.0
2024-06-07 11:20:00,140.38,140.53,140.25,140.53,7226.0,138.931,139.0794,138.8023,139.0794,7226.0
2024-06-07 11:25:00,140.47,140.6,140.38,140.58,9966.0,139.02,139.1487,138.931,139.1289,9966.0
2024-06-07 11:30:00,140.59,140.89,140.59,140.63,5018.0,139.1388,139.4357,139.1388,139.1784,5018.0
2024-06-07 11:35:00,140.71,140.75,140.36,140.59,6715.0,139.2576,139.2972,138.9112,139.1388,6715.0
2024-06-07 11:40:00,140.59,140.59,140.26,140.27,7498.0,139.1388,139.1388,138.8122,138.8221,7498.0
2024-06-07 11:45:00,140.25,140.76,140.17,140.71,11163.0,138.8023,139.3071,138.7231,139.2576,11163.0
2024-06-07 11:50:00,140.71,140.77,140.53,140.6,7971.0,139.2576,139.317,139.0794,139.1487,7971.0
2024-06-07 11:55:00,140.65,140.84,140.56,140.83,5446.0,139.1982,139.3862,139.1091,139.3763,5446.0
2024-06-07 12:00:00,140.84,141.08,140.76,141.08,8045.0,139.3862,139.6238,139.3071,139.6238,8045.0
2024-06-07 12:05:00,141.1,141.1,140.92,141.0,7882.0,139.6435,139.6435,139.4654,139.5446,7882.0
2024-06-07 12:10:00,140.96,141.01,140.85,140.87,3781.0,139.505,139.5545,139.3961,139.4159,3781.0
2024-06-07 12:15:00,140.82,141.27,140.82,141.15,4663.0,139.3664,139.8118,139.3664,139.693,4663.0
2024-06-07 12:20:00,141.15,141.23,141.03,141.22,4825.0,139.693,139.7722,139.5743,139.7623,4825.0
2024-06-07 12:25:00,141.23,141.5,141.23,141.34,3274.0,139.7722,140.0394,139.7722,139.8811,3274.0
2024-06-07 12:30:00,141.39,141.45,141.14,141.15,8020.0,139.9306,139.9899,139.6831,139.693,8020.0
2024-06-07 12:35:00,141.07,141.1,140.88,140.91,2961.0,139.6139,139.6435,139.4258,139.4555,2961.0
2024-06-07 12:40:00,140.93,141.22,140.92,141.22,8528.0,139.4753,139.7623,139.4654,139.7623,8528.0
2024-06-07 12:45:00,141.16,141.19,140.94,140.94,6046.0,139.7029,139.7326,139.4852,139.4852,6046.0
2024-06-07 12:50:00,141.06,141.14,140.89,141.06,4229.0,139.604,139.6831,139.4357,139.604,4229.0
2024-06-07 12:55:00,141.05,141.31,141.05,141.25,3546.0,139.5941,139.8514,139.5941,139.792,3546.0
2024-06-07 13:00:00,141.21,141.21,140.99,141.0,3984.0,139.7524,139.7524,139.5347,139.5446,3984.0
2024-06-07 13:05:00,141.06,141.23,141.03,141.18,12428.0,139.604,139.7722,139.5743,139.7227,12428.0
2024-06-07 13:10:00,141.16,141.22,141.05,141.08,3066.0,139.7029,139.7623,139.5941,139.6238,3066.0
2024-06-07 13:15:00,141.12,141.35,141.07,141.35,4413.0,139.6633,139.891,139.6139,139.891,4413.0
2024-06-07 13:20:00,141.35,141.55,141.35,141.52,4137.0,139.891,140.0889,139.891,140.0592,4137.0
2024-06-07 13:25:00,141.46,141.47,141.31,141.41,5480.0,139.9998,140.0097,139.8514,139.9503,5480.0
2024-06-07 13:30:00,141.4,141.62,141.39,141.59,3007.0,139.9405,140.1582,139.9306,140.1285,3007.0
2024-06-07 13:35:00,141.57,141.68,141.48,141.53,3518.0,140.1087,140.2176,140.0196,140.0691,3518.0
2024-06-07 13:40:00,141.53,141.6,141.42,141.55,10569.0,140.0691,140.1384,139.9602,140.0889,10569.0
2024-06-07 13:45:00,141.53,141.58,141.43,141.54,4096.0,140.0691,140.1186,139.9701,140.079,4096.0
2024-06-07 13:50:00,141.56,141.64,141.52,141.52,4164.0,140.0988,140.178,140.0592,140.0592,4164.0
2024-06-07 13:55:00,141.5,141.51,141.42,141.42,5640.0,140.0394,140.0493,139.9602,139.9602,5640.0
2024-06-07 14:00:00,141.43,141.51,141.14,141.22,12776.0,139.9701,140.0493,139.6831,139.7623,12776.0
2024-06-07 14:05:00,141.21,141.24,141.01,141.05,5814.0,139.7524,139.7821,139.5545,139.5941,5814.0
2024-06-07 14:10:00,141.04,141.19,140.97,140.97,5821.0,139.5842,139.7326,139.5149,139.5149,5821.0
2024-06-07 14:15:00,141.0,141.2,140.93,141.0,8100.0,139.5446,139.7425,139.4753,139.5446,8100.0
2024-06-07 14:20:00,141.01,141.4,141.01,141.35,7884.0,139.5545,139.9405,139.5545,139.891,7884.0
2024-06-07 14:25:00,141.33,141.46,141.33,141.4,3708.0,139.8712,139.9998,139.8712,139.9405,3708.0
2024-06-07 14:30:00,141.38,141.58,141.35,141.53,6416.0,139.9207,140.1186,139.891,140.0691,6416.0
2024-06-07 14:35:00,141.57,141.69,141.42,141.48,11317.0,140.1087,140.2275,139.9602,140.0196,11317.0
2024-06-07 14:40:00,141.51,141.58,141.42,141.58,7894.0,140.0493,140.1186,139.9602,140.1186,7894.0
2024-06-07 14:45:00,141.57,141.61,141.46,141.52,6591.0,140.1087,140.1483,139.9998,140.0592,6591.0
2024-06-07 14:50:00,141.51,141.6,141.37,141.53,7434.0,140.0493,140.1384,139.9108,140.0691,7434.0
2024-06-07 14:55:00,141.49,141.49,141.37,141.43,6752.0,140.0295,140.0295,139.9108,139.9701,6752.0
2024-06-07 15:00:00,141.38,141.66,141.22,141.66,8987.0,139.9207,140.1978,139.7623,140.1978,8987.0
2024-06-07 15:05:00,141.59,141.61,141.37,141.43,9496.0,140.1285,140.1483,139.9108,139.9701,9496.0
2024-06-07 15:10:00,141.43,141.48,141.14,141.41,8274.0,139.9701,140.0196,139.6831,139.9503,8274.0
2024-06-07 15:15:00,141.44,141.53,141.38,141.42,6114.0,139.98,140.0691,139.9207,139.9602,6114.0
2024-06-07 15:20:00,141.44,141.44,141.2,141.37,6841.0,139.98,139.98,139.7425,139.9108,6841.0
2024-06-07 15:25:00,141.4,141.69,141.3,141.61,6807.0,139.9405,140.2275,139.8415,140.1483,6807.0
2024-06-07 15:30:00,141.58,141.68,141.35,141.37,43537.0,140.1186,140.2176,139.891,139.9108,43537.0
2024-06-07 15:35:00,141.35,141.48,141.12,141.15,15008.0,139.891,140.0196,139.6633,139.693,15008.0
2024-06-07 15:40:00,141.19,141.19,140.76,140.82,28617.0,139.7326,139.7326,139.3071,139.3664,28617.0
2024-06-07 15:45:00,140.81,140.81,140.23,140.35,80487.0,139.3565,139.3565,138.7825,138.9013,80487.0
2024-06-07 15:50:00,140.33,140.42,139.99,140.12,120186.0,138.8815,138.9706,138.545,138.6737,120186.0
2024-06-07 15:55:00,140.1,140.36,140.02,140.21,174029.0,138.6539,138.9112,138.5747,138.7627,174029.0
2024-06-10 09:30:00,139.08,139.67,138.75,139.47,46490.0,137.6444,138.2283,137.3178,138.0304,46490.0
2024-06-10 09:35:00,139.6,139.85,139.08,139.26,17748.0,138.159,138.4064,137.6444,137.8225,17748.0
2024-06-10 09:40:00,139.25,139.85,139.25,139.6,11108.0,137.8126,138.4064,137.8126,138.159,11108.0
2024-06-10 09:45:00,139.69,140.25,139.56,140.15,16820.0,138.2481,138.8023,138.1194,138.7034,16820.0
2024-06-10 09:50:00,140.26,140.6,140.21,140.59,8762.0,138.8122,139.1487,138.7627,139.1388,8762.0
2024-06-10 09:55:00,140.56,141.18,140.56,140.96,14511.0,139.1091,139.7227,139.1091,139.505,14511.0
2024-06-10 10:00:00,141.1,141.16,140.91,141.09,9232.0,139.6435,139.7029,139.4555,139.6337,9232.0
2024-06-10 10:05:00,141.12,141.41,141.08,141.4,11626.0,139.6633,139.9503,139.6238,139.9405,11626.0
2024-06-10 10:10:00,141.46,141.67,141.29,141.66,12709.0,139.9998,140.2077,139.8316,140.1978,12709.0
2024-06-10 10:15:00,141.66,141.85,141.58,141.58,14093.0,140.1978,140.3858,140.1186,140.1186,14093.0
2024-06-10 10:20:00,141.54,141.58,140.98,141.21,12686.0,140.079,140.1186,139.5248,139.7524,12686.0
2024-06-10 10:25:00,141.15,141.23,141.03,141.03,12172.0,139.693,139.7722,139.5743,139.5743,12172.0
2024-06-10 10:30:00,141.0,141.0,140.58,140.79,8114.0,139.5446,139.5446,139.1289,139.3367,8114.0
2024-06-10 10:35:00,140.87,140.87,140.6,140.6,6909.0,139.4159,139.4159,139.1487,139.1487,6909.0
2024-06-10 10:40:00,140.55,140.64,140.35,140.47,12791.0,139.0992,139.1883,138.9013,139.02,12791.0
2024-06-10 10:45:00,140.45,140.6,140.36,140.59,11340.0,139.0003,139.1487,138.9112,139.1388,11340.0
2024-06-10 10:50:00,140.54,140.6,140.32,140.6,19816.0,139.0893,139.1487,138.8716,139.1487,19816.0
2024-06-10 10:55:00,140.61,140.77,140.4,140.75,10063.0,139.1586,139.317,138.9508,139.2972,10063.0
2024-06-10 11:00:00,140.71,140.96,140.7,140.85,4544.0,139.2576,139.505,139.2477,139.3961,4544.0
2024-06-10 11:05:00,140.82,140.82,140.57,140.74,5770.0,139.3664,139.3664,139.119,139.2873,5770.0
2024-06-10 11:10:00,140.75,140.86,140.65,140.8,6581.0,139.2972,139.406,139.1982,139.3466,6581.0
2024-06-10 11:15:00,140.83,140.94,140.73,140.93,72511.0,139.3763,139.4852,139.2774,139.4753,72511.0
2024-06-10 11:20:00,140.88,140.91,140.49,140.63,39299.0,139.4258,139.4555,139.0398,139.1784,39299.0
2024-06-10 11:25:00,140.57,140.73,140.48,140.65,2934.0,139.119,139.2774,139.0299,139.1982,2934.0
2024-06-10 11:30:00,140.65,140.7,140.58,140.68,3401.0,139.1982,139.2477,139.1289,139.2279,3401.0
2024-06-10 11:35:00,140.71,140.75,140.42,140.53,6799.0,139.2576,139.2972,138.9706,139.0794,6799.0
2024-06-10 11:40:00,140.48,140.71,140.45,140.66,6701.0,139.0299,139.2576,139.0003,139.2081,6701.0
2024-06-10 11:45:00,140.66,140.93,140.61,140.93,4210.0,139.2081,139.4753,139.1586,139.4753,4210.0
2024-06-10 11:50:00,141.0,141.07,140.85,141.07,8365.0,139.5446,139.6139,139.3961,139.6139,8365.0
2024-06-10 11:55:00,141.04,141.14,140.91,141.06,7783.0,139.5842,139.6831,139.4555,139.604,7783.0
2024-06-10 12:00:00,141.05,141.1,140.97,141.0,4455.0,139.5941,139.6435,139.5149,139.5446,4455.0
2024-06-10 12:05:00,141.0,141.33,141.0,141.24,7700.0,139.5446,139.8712,139.5446,139.7821,7700.0
2024-06-10 12:10:00,141.26,141.3,141.09,141.11,7101.0,139.8019,139.8415,139.6337,139.6534,7101.0
2024-06-10 12:15:00,141.17,141.43,141.16,141.33,3481.0,139.7128,139.9701,139.7029,139.8712,3481.0
2024-06-10 12:20:00,141.35,141.42,141.32,141.37,3002.0,139.891,139.9602,139.8613,139.9108,3002.0
2024-06-10 12:25:00,141.35,141.39,141.28,141.34,4550.0,139.891,139.9306,139.8217,139.8811,4550.0
2024-06-10 12:30:00,141.31,141.35,141.17,141.23,7131.0,139.8514,139.891,139.7128,139.7722,7131.0
2024-06-10 12:35:00,141.22,141.31,141.22,141.3,2025.0,139.7623,139.8514,139.7623,139.8415,2025.0
2024-06-10 12:40:00,141.3,141.31,141.22,141.29,3701.0,139.8415,139.8514,139.7623,139.8316,3701.0
2024-06-10 12:45:00,141.32,141.35,141.17,141.28,4616.0,139.8613,139.891,139.7128,139.8217,4616.0
2024-06-10 12:50:00,141.3,141.49,141.29,141.41,1830.0,139.8415,140.0295,139.8316,139.9503,1830.0
2024-06-10 12:55:00,141.43,141.43,141.12,141.15,4138.0,139.9701,139.9701,139.6633,139.693,4138.0
2024-06-10 13:00:00,141.16,141.21,141.03,141.17,5689.0,139.7029,139.7524,139.5743,139.7128,5689.0
2024-06-10 13:05:00,141.17,141.3,141.17,141.26,3247.0,139.7128,139.8415,139.7128,139.8019,3247.0
2024-06-10 13:10:00,141.26,141.39,141.25,141.34,7473.0,139.8019,139.9306,139.792,139.8811,7473.0
2024-06-10 13:15:00,141.34,141.37,141.2,141.37,4128.0,139.8811,139.9108,139.7425,139.9108,4128.0
2024-06-10 13:20:00,141.39,141.39,141.23,141.28,6077.0,139.9306,139.9306,139.7722,139.8217,6077.0
2024-06-10 13:25:00,141.33,141.35,141.23,141.34,6888.0,139.8712,139.891,139.7722,139.8811,6888.0
2024-06-10 13:30:00,141.34,141.46,141.29,141.43,9893.0,139.8811,139.9998,139.8316,139.9701,9893.0
2024-06-10 13:35:00,141.46,141.54,141.39,141.43,11513.0,139.9998,140.079,139.9306,139.9701,11513.0
2024-06-10 13:40:00,141.43,141.56,141.42,141.53,6395.0,139.9701,140.0988,139.9602,140.0691,6395.0
2024-06-10 13:45:00,141.53,141.97,141.51,141.92,17426.0,140.0691,140.5046,140.0493,140.4551,17426.0
2024-06-10 13:50:00,141.92,141.92,141.59,141.72,6154.0,140.4551,140.4551,140.1285,140.2571,6154.0
2024-06-10 13:55:00,141.75,141.94,141.55,141.65,37678.0,140.2868,140.4749,140.0889,140.1879,37678.0
2024-06-10 14:00:00,141.55,141.58,141.46,141.46,4080.0,140.0889,140.1186,139.9998,139.9998,4080.0
2024-06-10 14:05:00,141.49,141.66,141.48,141.66,6621.0,140.0295,140.1978,140.0196,140.1978,6621.0
2024-06-10 14:10:00,141.68,141.98,141.57,141.87,6523.0,140.2176,140.5145,140.1087,140.4056,6523.0
2024-06-10 14:15:00,141.99,142.09,141.96,142.01,7234.0,140.5244,140.6233,140.4947,140.5442,7234.0
2024-06-10 14:20:00,141.96,142.05,141.92,142.0,8928.0,140.4947,140.5837,140.4551,140.5343,8928.0
2024-06-10 14:25:00,142.0,142.07,141.91,141.96,5784.0,140.5343,140.6035,140.4452,140.4947,5784.0
2024-06-10 14:30:00,141.99,142.05,141.93,141.99,4658.0,140.5244,140.5837,140.465,140.5244,4658.0
2024-06-10 14:35:00,142.08,142.23,141.93,141.94,6178.0,140.6134,140.7619,140.465,140.4749,6178.0
2024-06-10 14:40:00,141.97,142.16,141.96,142.14,3562.0,140.5046,140.6926,140.4947,140.6728,3562.0
2024-06-10 14:45:00,142.2,142.21,142.08,142.14,4844.0,140.7322,140.7421,140.6134,140.6728,4844.0
2024-06-10 14:50:00,142.09,142.17,141.96,141.97,6575.0,140.6233,140.7025,140.4947,140.5046,6575.0
2024-06-10 14:55:00,141.93,141.96,141.85,141.94,5195.0,140.465,140.4947,140.3858,140.4749,5195.0
2024-06-10 15:00:00,141.9,142.18,141.89,142.11,5556.0,140.4353,140.7124,140.4254,140.6431,5556.0
2024-06-10 15:05:00,142.12,142.15,141.95,142.0,7051.0,140.653,140.6827,140.4848,140.5343,7051.0
2024-06-10 15:10:00,141.93,142.07,141.93,142.07,3884.0,140.465,140.6035,140.465,140.6035,3884.0
2024-06-10 15:15:00,142.09,142.09,141.77,141.97,7811.0,140.6233,140.6233,140.3066,140.5046,7811.0
2024-06-10 15:20:00,142.04,142.3,142.03,142.09,6527.0,140.5738,140.8312,140.5639,140.6233,6527.0
2024-06-10 15:25:00,142.04,142.18,142.04,142.18,5962.0,140.5738,140.7124,140.5738,140.7124,5962.0
2024-06-10 15:30:00,142.15,142.19,142.0,142.19,9316.0,140.6827,140.7223,140.5343,140.7223,9316.0
2024-06-10 15:35:00,142.15,142.27,142.14,142.18,7766.0,140.6827,140.8015,140.6728,140.7124,7766.0
2024-06-10 15:40:00,142.18,142.38,142.16,142.33,14293.0,140.7124,140.9103,140.6926,140.8609,14293.0
2024-06-10 15:45:00,142.36,142.44,142.3,142.32,17637.0,140.8905,140.9697,140.8312,140.851,17637.0
2024-06-10 15:50:00,142.17,142.39,142.01,142.34,25983.0,140.7025,140.9202,140.5442,140.8707,25983.0
2024-06-10 15:55:00,142.34,142.41,142.11,142.23,80511.0,140.8707,140.94,140.6431,140.7619,80511.0
2024-06-11 09:30:00,141.35,141.35,140.21,140.36,17650.0,139.891,139.891,138.7627,138.9112,17650.0
2024-06-11 09:35:00,140.33,140.51,139.75,140.02,21994.0,138.8815,139.0596,138.3075,138.5747,21994.0
2024-06-11 09:40:00,140.01,140.79,139.99,140.01,8921.0,138.5648,139.3367,138.545,138.5648,8921.0
2024-06-11 09:45:00,140.0,140.01,139.28,139.69,11241.0,138.5549,138.5648,137.8423,138.2481,11241.0
2024-06-11 09:50:00,139.54,140.0,139.43,139.92,10925.0,138.0996,138.5549,137.9908,138.4757,10925.0
2024-06-11 09:55:00,139.83,140.31,139.83,140.24,10501.0,138.3867,138.8617,138.3867,138.7924,10501.0
2024-06-11 10:00:00,140.24,140.39,139.79,140.06,12664.0,138.7924,138.9409,138.3471,138.6143,12664.0
2024-06-11 10:05:00,140.06,140.66,140.06,140.58,8359.0,138.6143,139.2081,138.6143,139.1289,8359.0
2024-06-11 10:10:00,140.63,140.65,140.13,140.26,9312.0,139.1784,139.1982,138.6836,138.8122,9312.0
2024-06-11 10:15:00,140.21,140.33,140.05,140.2,22957.0,138.7627,138.8815,138.6044,138.7528,22957.0
2024-06-11 10:20:00,140.27,140.74,140.19,140.58,4482.0,138.8221,139.2873,138.7429,139.1289,4482.0
2024-06-11 10:25:00,140.31,140.43,140.28,140.32,4542.0,138.8617,138.9805,138.832,138.8716,4542.0
2024-06-11 10:30:00,140.39,140.39,140.08,140.13,8633.0,138.9409,138.9409,138.6341,138.6836,8633.0
2024-06-11 10:35:00,140.18,140.28,140.03,140.12,16854.0,138.733,138.832,138.5846,138.6737,16854.0
2024-06-11 10:40:00,140.18,140.37,140.13,140.27,5853.0,138.733,138.9211,138.6836,138.8221,5853.0
2024-06-11 10:45:00,140.23,140.23,139.87,139.88,8049.0,138.7825,138.7825,138.4262,138.4361,8049.0
2024-06-11 10:50:00,139.83,140.06,139.69,140.06,10834.0,138.3867,138.6143,138.2481,138.6143,10834.0
2024-06-11 10:55:00,140.14,140.14,140.0,140.02,3832.0,138.6935,138.6935,138.5549,138.5747,3832.0
2024-06-11 11:00:00,140.0,140.06,139.93,139.99,6753.0,138.5549,138.6143,138.4856,138.545,6753.0
2024-06-11 11:05:00,140.05,140.05,139.79,139.97,7031.0,138.6044,138.6044,138.3471,138.5252,7031.0
2024-06-11 11:10:00,139.97,140.03,139.74,139.75,3263.0,138.5252,138.5846,138.2976,138.3075,3263.0
2024-06-11 11:15:00,139.75,139.92,139.75,139.86,4269.0,138.3075,138.4757,138.3075,138.4163,4269.0
2024-06-11 11:20:00,139.83,139.83,139.52,139.52,5394.0,138.3867,138.3867,138.0799,138.0799,5394.0
2024-06-11 11:25:00,139.56,139.84,139.5,139.69,6277.0,138.1194,138.3966,138.0601,138.2481,6277.0
2024-06-11 11:30:00,139.72,139.85,139.68,139.8,3987.0,138.2778,138.4064,138.2382,138.357,3987.0
2024-06-11 11:35:00,139.8,139.85,139.6,139.62,8409.0,138.357,138.4064,138.159,138.1788,8409.0
2024-06-11 11:40:00,139.58,139.63,139.35,139.52,20282.0,138.1392,138.1887,137.9116,138.0799,20282.0
2024-06-11 11:45:00,139.48,139.65,139.48,139.51,8410.0,138.0403,138.2085,138.0403,138.07,8410.0
2024-06-11 11:50:00,139.48,139.62,139.43,139.62,11516.0,138.0403,138.1788,137.9908,138.1788,11516.0
2024-06-11 11:55:00,139.63,139.64,139.5,139.59,8068.0,138.1887,138.1986,138.0601,138.1491,8068.0
2024-06-11 12:00:00,139.64,139.77,139.54,139.71,6483.0,138.1986,138.3273,138.0996,138.2679,6483.0
2024-06-11 12:05:00,139.74,139.85,139.7,139.8,5404.0,138.2976,138.4064,138.258,138.357,5404.0
2024-06-11 12:10:00,139.83,139.85,139.63,139.69,9686.0,138.3867,138.4064,138.1887,138.2481,9686.0
2024-06-11 12:15:00,139.65,139.72,139.57,139.58,6074.0,138.2085,138.2778,138.1293,138.1392,6074.0
2024-06-11 12:20:00,139.6,139.63,139.5,139.58,4641.0,138.159,138.1887,138.0601,138.1392,4641.0
2024-06-11 12:25:00,139.57,139.79,139.54,139.71,5359.0,138.1293,138.3471,138.0996,138.2679,5359.0
2024-06-11 12:30:00,139.74,139.77,139.68,139.77,7163.0,138.2976,138.3273,138.2382,138.3273,7163.0
2024-06-11 12:35:00,139.78,139.99,139.61,139.69,8658.0,138.3372,138.545,138.1689,138.2481,8658.0
2024-06-11 12:40:00,139.69,139.78,139.59,139.65,5729.0,138.2481,138.3372,138.1491,138.2085,5729.0
2024-06-11 12:45:00,139.68,139.75,139.55,139.58,3882.0,138.2382,138.3075,138.1095,138.1392,3882.0
2024-06-11 12:50:00,139.61,139.71,139.59,139.68,3066.0,138.1689,138.2679,138.1491,138.2382,3066.0
2024-06-11 12:55:00,139.67,139.72,139.59,139.59,5571.0,138.2283,138.2778,138.1491,138.1491,5571.0
2024-06-11 13:00:00,139.65,139.83,139.44,139.81,10165.0,138.2085,138.3867,138.0007,138.3669,10165.0
2024-06-11 13:05:00,139.77,139.77,139.61,139.63,5618.0,138.3273,138.3273,138.1689,138.1887,5618.0
2024-06-11 13:10:00,139.72,139.79,139.65,139.78,3785.0,138.2778,138.3471,138.2085,138.3372,3785.0
2024-06-11 13:15:00,139.74,139.79,139.63,139.75,3704.0,138.2976,138.3471,138.1887,138.3075,3704.0
2024-06-11 13:20:00,139.75,139.78,139.4,139.4,7193.0,138.3075,138.3372,137.9611,137.9611,7193.0
2024-06-11 13:25:00,139.43,139.63,139.42,139.56,4093.0,137.9908,138.1887,137.9809,138.1194,4093.0
2024-06-11 13:30:00,139.6,139.95,139.6,139.94,1602.0,138.159,138.5054,138.159,138.4955,1602.0
2024-06-11 13:35:00,140.0,140.2,139.9,140.14,10426.0,138.5549,138.7528,138.4559,138.6935,10426.0
2024-06-11 13:40:00,140.18,140.18,140.01,140.09,6498.0,138.733,138.733,138.5648,138.644,6498.0
2024-06-11 13:45:00,140.07,140.14,140.0,140.1,4552.0,138.6242,138.6935,138.5549,138.6539,4552.0
2024-06-11 13:50:00,140.04,140.29,140.02,140.29,3313.0,138.5945,138.8419,138.5747,138.8419,3313.0
2024-06-11 13:55:00,140.19,140.27,140.17,140.22,2615.0,138.7429,138.8221,138.7231,138.7726,2615.0
2024-06-11 14:00:00,140.22,140.25,140.08,140.21,14748.0,138.7726,138.8023,138.6341,138.7627,14748.0
2024-06-11 14:05:00,140.21,140.21,140.02,140.03,3237.0,138.7627,138.7627,138.5747,138.5846,3237.0
2024-06-11 14:10:00,140.0,140.18,140.0,140.12,8160.0,138.5549,138.733,138.5549,138.6737,8160.0
2024-06-11 14:15:00,140.08,140.33,140.08,140.22,8942.0,138.6341,138.8815,138.6341,138.7726,8942.0
2024-06-11 14:20:00,140.24,140.43,140.24,140.34,6029.0,138.7924,138.9805,138.7924,138.8914,6029.0
2024-06-11 14:25:00,140.38,140.42,140.27,140.41,6452.0,138.931,138.9706,138.8221,138.9607,6452.0
2024-06-11 14:30:00,140.41,140.62,140.36,140.52,7820.0,138.9607,139.1685,138.9112,139.0695,7820.0
2024-06-11 14:35:00,140.52,140.52,140.32,140.45,9944.0,139.0695,139.0695,138.8716,139.0003,9944.0
2024-06-11 14:40:00,140.46,140.52,140.22,140.22,13726.0,139.0102,139.0695,138.7726,138.7726,13726.0
2024-06-11 14:45:00,140.24,140.3,140.16,140.16,11101.0,138.7924,138.8518,138.7132,138.7132,11101.0
2024-06-11 14:50:00,140.17,140.22,140.13,140.15,3243.0,138.7231,138.7726,138.6836,138.7034,3243.0
2024-06-11 14:55:00,140.12,140.29,140.11,140.28,6627.0,138.6737,138.8419,138.6638,138.832,6627.0
2024-06-11 15:00:00,140.32,140.44,140.29,140.37,5281.0,138.8716,138.9904,138.8419,138.9211,5281.0
2024-06-11 15:05:00,140.35,140.37,140.23,140.26,2385.0,138.9013,138.9211,138.7825,138.8122,2385.0
2024-06-11 15:10:00,140.24,140.25,140.09,140.09,2951.0,138.7924,138.8023,138.644,138.644,2951.0
2024-06-11 15:15:00,140.08,140.27,140.07,140.11,13189.0,138.6341,138.8221,138.6242,138.6638,13189.0
2024-06-11 15:20:00,140.1,140.15,139.98,140.12,20216.0,138.6539,138.7034,138.5351,138.6737,20216.0
2024-06-11 15:25:00,140.12,140.19,140.03,140.03,10390.0,138.6737,138.7429,138.5846,138.5846,10390.0
2024-06-11 15:30:00,140.02,140.08,139.84,140.06,12031.0,138.5747,138.6341,138.3966,138.6143,12031.0
2024-06-11 15:35:00,140.06,140.09,139.9,139.93,13819.0,138.6143,138.644,138.4559,138.4856,13819.0
2024-06-11 15:40:00,139.93,140.03,139.89,139.93,12527.0,138.4856,138.5846,138.446,138.4856,12527.0
2024-06-11 15:45:00,139.93,139.96,139.43,139.45,27805.0,138.4856,138.5153,137.9908,138.0106,27805.0
2024-06-11 15:50:00,139.48,139.98,139.46,139.94,38763.0,138.0403,138.5351,138.0205,138.4955,38763.0
2024-06-11 15:55:00,139.93,140.01,139.49,139.6,173709.0,138.4856,138.5648,138.0502,138.159,173709.0
2024-06-12 09:30:00,144.98,147.71,144.98,147.0,252512.0,143.4835,146.1853,143.4835,145.4826,252512.0
2024-06-12 09:35:00,147.03,148.15,146.35,148.15,82097.0,145.5123,146.6208,144.8394,146.6208,82097.0
2024-06-12 09:40:00,148.07,148.8,148.05,148.58,72684.0,146.5416,147.2641,146.5218,147.0463,72684.0
2024-06-12 09:45:00,148.58,149.88,148.51,148.88,111483.0,147.0463,148.3329,146.9771,147.3432,111483.0
2024-06-12 09:50:00,148.77,148.86,147.46,147.57,56324.0,147.2344,147.3234,145.9379,146.0468,56324.0
2024-06-12 09:55:00,147.56,147.82,146.5,146.63,72112.0,146.0369,146.2942,144.9878,145.1165,72112.0
2024-06-12 10:00:00,146.56,147.32,146.36,147.25,35245.0,145.0472,145.7993,144.8493,145.7301,35245.0
2024-06-12 10:05:00,147.3,147.58,147.16,147.32,29795.0,145.7795,146.0567,145.641,145.7993,29795.0
2024-06-12 10:10:00,147.0,147.52,146.65,147.47,12465.0,145.4826,145.9973,145.1363,145.9478,12465.0
2024-06-12 10:15:00,147.57,147.64,147.02,147.06,10713.0,146.0468,146.116,145.5024,145.542,10713.0
2024-06-12 10:20:00,147.02,148.0,146.96,148.0,13206.0,145.5024,146.4723,145.4431,146.4723,13206.0
2024-06-12 10:25:00,147.94,148.43,147.93,148.13,35614.0,146.4129,146.8979,146.403,146.601,35614.0
2024-06-12 10:30:00,148.04,148.88,147.83,148.48,25127.0,146.5119,147.3432,146.3041,146.9474,25127.0
2024-06-12 10:35:00,148.58,148.58,148.15,148.17,25622.0,147.0463,147.0463,146.6208,146.6406,25622.0
2024-06-12 10:40:00,148.19,148.41,147.56,147.79,12806.0,146.6604,146.8781,146.0369,146.2645,12806.0
2024-06-12 10:45:00,147.78,147.99,147.49,147.65,15552.0,146.2546,146.4624,145.9676,146.1259,15552.0
2024-06-12 10:50:00,147.57,147.66,147.07,147.29,15304.0,146.0468,146.1358,145.5519,145.7697,15304.0
2024-06-12 10:55:00,147.36,147.41,147.15,147.24,11388.0,145.8389,145.8884,145.6311,145.7202,11388.0
2024-06-12 11:00:00,147.21,147.48,147.0,147.37,17865.0,145.6905,145.9577,145.4826,145.8488,17865.0
2024-06-12 11:05:00,147.32,147.32,146.68,146.76,9808.0,145.7993,145.7993,145.1659,145.2451,9808.0
2024-06-12 11:10:00,146.69,146.79,146.05,146.11,18680.0,145.1758,145.2748,144.5425,144.6018,18680.0
2024-06-12 11:15:00,146.05,146.51,145.97,146.31,12284.0,144.5425,144.9977,144.4633,144.7998,12284.0
2024-06-12 11:20:00,146.2,146.36,145.99,146.06,15673.0,144.6909,144.8493,144.4831,144.5523,15673.0
2024-06-12 11:25:00,146.06,146.06,145.83,145.87,14488.0,144.5523,144.5523,144.3247,144.3643,14488.0
2024-06-12 11:30:00,145.86,146.15,145.83,145.88,12966.0,144.3544,144.6414,144.3247,144.3742,12966.0
2024-06-12 11:35:00,145.8,145.9,145.5,145.7,17028.0,144.295,144.394,143.9981,144.1961,17028.0
2024-06-12 11:40:00,145.67,145.86,145.61,145.64,12360.0,144.1664,144.3544,144.107,144.1367,12360.0
2024-06-12 11:45:00,145.57,145.69,145.17,145.33,12648.0,144.0674,144.1862,143.6715,143.8299,12648.0
2024-06-12 11:50:00,145.27,145.59,145.21,145.56,9721.0,143.7705,144.0872,143.7111,144.0575,9721.0
2024-06-12 11:55:00,145.6,145.83,145.54,145.63,6443.0,144.0971,144.3247,144.0377,144.1268,6443.0
2024-06-12 12:00:00,145.63,145.72,145.43,145.65,10564.0,144.1268,144.2159,143.9289,144.1466,10564.0
2024-06-12 12:05:00,145.65,145.71,145.49,145.59,7395.0,144.1466,144.206,143.9882,144.0872,7395.0
2024-06-12 12:10:00,145.53,145.55,145.01,145.01,8225.0,144.0278,144.0476,143.5132,143.5132,8225.0
2024-06-12 12:15:00,145.01,145.28,144.96,145.01,22497.0,143.5132,143.7804,143.4637,143.5132,22497.0
2024-06-12 12:20:00,145.01,145.32,145.01,145.12,22019.0,143.5132,143.82,143.5132,143.6221,22019.0
2024-06-12 12:25:00,145.16,145.43,145.14,145.43,4719.0,143.6616,143.9289,143.6418,143.9289,4719.0
2024-06-12 12:30:00,145.43,145.57,145.36,145.43,4589.0,143.9289,144.0674,143.8596,143.9289,4589.0
2024-06-12 12:35:00,145.44,145.45,145.25,145.29,7152.0,143.9387,143.9486,143.7507,143.7903,7152.0
2024-06-12 12:40:00,145.3,145.38,145.23,145.31,6359.0,143.8002,143.8794,143.7309,143.8101,6359.0
2024-06-12 12:45:00,145.33,145.51,145.29,145.29,8821.0,143.8299,144.008,143.7903,143.7903,8821.0
2024-06-12 12:50:00,145.33,145.45,145.2,145.4,6119.0,143.8299,143.9486,143.7012,143.8992,6119.0
2024-06-12 12:55:00,145.41,145.64,145.35,145.59,5003.0,143.9091,144.1367,143.8497,144.0872,5003.0
2024-06-12 13:00:00,145.61,145.8,145.6,145.66,5505.0,144.107,144.295,144.0971,144.1565,5505.0
2024-06-12 13:05:00,145.8,145.8,145.6,145.66,6505.0,144.295,144.295,144.0971,144.1565,6505.0
2024-06-12 13:10:00,145.6,145.65,145.21,145.31,10793.0,144.0971,144.1466,143.7111,143.8101,10793.0
2024-06-12 13:15:00,145.31,145.6,145.24,145.46,6420.0,143.8101,144.0971,143.7408,143.9585,6420.0
2024-06-12 13:20:00,145.46,145.55,145.31,145.4,15644.0,143.9585,144.0476,143.8101,143.8992,15644.0
2024-06-12 13:25:00,145.44,145.47,145.28,145.28,8558.0,143.9387,143.9684,143.7804,143.7804,8558.0
2024-06-12 13:30:00,145.28,145.35,145.05,145.35,4051.0,143.7804,143.8497,143.5528,143.8497,4051.0
2024-06-12 13:35:00,145.31,145.35,145.11,145.22,7432.0,143.8101,143.8497,143.6122,143.721,7432.0
2024-06-12 13:40:00,145.14,145.2,145.01,145.02,9037.0,143.6418,143.7012,143.5132,143.5231,9037.0
2024-06-12 13:45:00,145.06,145.2,145.03,145.1,8805.0,143.5627,143.7012,143.533,143.6023,8805.0
2024-06-12 13:50:00,145.14,145.28,145.14,145.17,6175.0,143.6418,143.7804,143.6418,143.6715,6175.0
2024-06-12 13:55:00,145.12,145.19,144.86,145.09,9067.0,143.6221,143.6913,143.3647,143.5924,9067.0
2024-06-12 14:00:00,144.95,145.02,143.68,144.25,27100.0,143.4538,143.5231,142.1969,142.761,27100.0
2024-06-12 14:05:00,144.24,144.6,143.91,144.06,18787.0,142.7511,143.1074,142.4245,142.573,18787.0
2024-06-12 14:10:00,144.06,144.31,143.65,143.77,6083.0,142.573,142.8204,142.1672,142.286,6083.0
2024-06-12 14:15:00,143.8,144.3,143.71,144.22,6893.0,142.3157,142.8105,142.2266,142.7313,6893.0
2024-06-12 14:20:00,144.25,144.3,143.85,144.23,8201.0,142.761,142.8105,142.3652,142.7412,8201.0
2024-06-12 14:25:00,144.3,144.58,144.15,144.42,4323.0,142.8105,143.0876,142.6621,142.9293,4323.0
2024-06-12 14:30:00,144.45,144.7,144.12,144.62,6949.0,142.959,143.2064,142.6324,143.1272,6949.0
2024-06-12 14:35:00,144.38,144.38,143.82,144.06,10706.0,142.8897,142.8897,142.3355,142.573,10706.0
2024-06-12 14:40:00,144.15,144.15,143.41,143.88,20503.0,142.6621,142.6621,141.9297,142.3949,20503.0
2024-06-12 14:45:00,143.75,144.21,143.53,143.82,4746.0,142.2662,142.7214,142.0485,142.3355,4746.0
2024-06-12 14:50:00,143.79,144.16,143.76,143.98,4866.0,142.3058,142.672,142.2761,142.4938,4866.0
2024-06-12 14:55:00,143.99,144.74,143.99,144.56,4573.0,142.5037,143.246,142.5037,143.0678,4573.0
2024-06-12 15:00:00,144.54,145.02,144.39,144.41,9471.0,143.048,143.5231,142.8996,142.9194,9471.0
2024-06-12 15:05:00,144.4,144.67,144.32,144.42,12441.0,142.9095,143.1767,142.8303,142.9293,12441.0
2024-06-12 15:10:00,144.4,144.64,144.27,144.48,8150.0,142.9095,143.147,142.7808,142.9887,8150.0
2024-06-12 15:15:00,144.41,144.76,144.34,144.75,15322.0,142.9194,143.2658,142.8501,143.2559,15322.0
2024-06-12 15:20:00,144.8,145.01,144.24,144.29,9901.0,143.3054,143.5132,142.7511,142.8006,9901.0
2024-06-12 15:25:00,144.26,144.38,143.89,144.04,15299.0,142.7709,142.8897,142.4047,142.5532,15299.0
2024-06-12 15:30:00,143.86,144.14,143.65,143.68,19705.0,142.3751,142.6522,142.1672,142.1969,19705.0
2024-06-12 15:35:00,143.62,143.88,143.26,143.26,17259.0,142.1375,142.3949,141.7813,141.7813,17259.0
2024-06-12 15:40:00,143.25,143.4,142.99,143.21,19258.0,141.7714,141.9198,141.514,141.7318,19258.0
2024-06-12 15:45:00,143.21,144.03,143.21,143.74,19844.0,141.7318,142.5433,141.7318,142.2563,19844.0
2024-06-12 15:50:00,143.75,143.81,143.53,143.69,31336.0,142.2662,142.3256,142.0485,142.2068,31336.0
2024-06-12 15:55:00,143.72,144.01,143.48,143.73,168525.0,142.2365,142.5235,141.999,142.2464,168525.0
2024-06-13 09:30:00,143.03,144.09,143.03,143.66,55383.0,141.5536,142.6027,141.5536,142.1771,55383.0
2024-06-13 09:35:00,143.38,143.38,142.6,142.82,6826.0,141.9,141.9,141.1281,141.3458,6826.0
2024-06-13 09:40:00,142.88,143.13,142.87,142.88,6975.0,141.4052,141.6526,141.3953,141.4052,6975.0
2024-06-13 09:45:00,143.0,143.01,142.41,142.7,13391.0,141.5239,141.5338,140.94,141.227,13391.0
2024-06-13 09:50:00,142.44,142.63,142.3,142.3,6696.0,140.9697,141.1578,140.8312,140.8312,6696.0
2024-06-13 09:55:00,142.3,142.3,141.8,142.29,9019.0,140.8312,140.8312,140.3363,140.8213,9019.0
2024-06-13 10:00:00,142.19,142.35,141.7,142.15,10773.0,140.7223,140.8806,140.2374,140.6827,10773.0
2024-06-13 10:05:00,142.15,142.55,142.14,142.49,4110.0,140.6827,141.0786,140.6728,141.0192,4110.0
2024-06-13 10:10:00,142.42,142.49,141.75,141.93,8419.0,140.9499,141.0192,140.2868,140.465,8419.0
2024-06-13 10:15:00,141.88,141.98,141.47,141.47,6089.0,140.4155,140.5145,140.0097,140.0097,6089.0
2024-06-13 10:20:00,141.45,141.96,141.45,141.6,5549.0,139.9899,140.4947,139.9899,140.1384,5549.0
2024-06-13 10:25:00,141.55,141.76,141.24,141.52,12799.0,140.0889,140.2967,139.7821,140.0592,12799.0
2024-06-13 10:30:00,141.45,141.83,141.45,141.73,19241.0,139.9899,140.366,139.9899,140.267,19241.0
2024-06-13 10:35:00,141.76,142.2,141.53,142.13,9343.0,140.2967,140.7322,140.0691,140.6629,9343.0
2024-06-13 10:40:00,142.05,142.13,141.26,141.46,6774.0,140.5837,140.6629,139.8019,139.9998,6774.0
2024-06-13 10:45:00,141.5,141.75,141.36,141.57,6079.0,140.0394,140.2868,139.9009,140.1087,6079.0
2024-06-13 10:50:00,141.57,141.8,141.57,141.67,8194.0,140.1087,140.3363,140.1087,140.2077,8194.0
2024-06-13 10:55:00,141.62,141.93,141.62,141.68,6102.0,140.1582,140.465,140.1582,140.2176,6102.0
2024-06-13 11:00:00,141.72,141.75,141.56,141.75,9079.0,140.2571,140.2868,140.0988,140.2868,9079.0
2024-06-13 11:05:00,141.78,142.03,141.78,141.85,7538.0,140.3165,140.5639,140.3165,140.3858,7538.0
2024-06-13 11:10:00,141.84,141.93,141.46,141.59,10967.0,140.3759,140.465,139.9998,140.1285,10967.0
2024-06-13 11:15:00,141.52,141.67,141.41,141.62,4280.0,140.0592,140.2077,139.9503,140.1582,4280.0
2024-06-13 11:20:00,141.66,141.81,141.62,141.8,8571.0,140.1978,140.3462,140.1582,140.3363,8571.0
2024-06-13 11:25:00,141.8,141.93,141.77,141.82,7515.0,140.3363,140.465,140.3066,140.3561,7515.0
2024-06-13 11:30:00,141.87,141.98,141.78,141.85,8510.0,140.4056,140.5145,140.3165,140.3858,8510.0
2024-06-13 11:35:00,141.78,142.02,141.78,141.92,2655.0,140.3165,140.5541,140.3165,140.4551,2655.0
2024-06-13 11:40:00,141.89,142.09,141.86,142.04,2551.0,140.4254,140.6233,140.3957,140.5738,2551.0
2024-06-13 11:45:00,142.1,142.1,141.79,141.92,4795.0,140.6332,140.6332,140.3264,140.4551,4795.0
2024-06-13 11:50:00,141.93,142.03,141.83,141.87,4582.0,140.465,140.5639,140.366,140.4056,4582.0
2024-06-13 11:55:00,141.92,142.16,141.91,142.08,13646.0,140.4551,140.6926,140.4452,140.6134,13646.0
2024-06-13 12:00:00,142.05,142.08,141.87,142.03,7910.0,140.5837,140.6134,140.4056,140.5639,7910.0
2024-06-13 12:05:00,142.02,142.17,141.93,142.17,6144.0,140.5541,140.7025,140.465,140.7025,6144.0
2024-06-13 12:10:00,142.21,142.33,142.1,142.26,5143.0,140.7421,140.8609,140.6332,140.7916,5143.0
2024-06-13 12:15:00,142.3,142.3,142.02,142.1,5039.0,140.8312,140.8312,140.5541,140.6332,5039.0
2024-06-13 12:20:00,142.09,142.23,142.03,142.08,2530.0,140.6233,140.7619,140.5639,140.6134,2530.0
2024-06-13 12:25:00,142.13,142.22,142.06,142.1,3034.0,140.6629,140.752,140.5936,140.6332,3034.0
2024-06-13 12:30:00,142.07,142.28,142.07,142.27,3507.0,140.6035,140.8114,140.6035,140.8015,3507.0
2024-06-13 12:35:00,142.28,142.33,142.2,142.25,9027.0,140.8114,140.8609,140.7322,140.7817,9027.0
2024-06-13 12:40:00,142.25,142.41,142.25,142.41,2482.0,140.7817,140.94,140.7817,140.94,2482.0
2024-06-13 12:45:00,142.38,142.38,142.18,142.19,13026.0,140.9103,140.9103,140.7124,140.7223,13026.0
2024-06-13 12:50:00,142.25,142.41,142.2,142.4,7413.0,140.7817,140.94,140.7322,140.9301,7413.0
2024-06-13 12:55:00,142.37,142.4,142.3,142.3,3754.0,140.9004,140.9301,140.8312,140.8312,3754.0
2024-06-13 13:00:00,142.26,142.63,142.2,142.54,11113.0,140.7916,141.1578,140.7322,141.0687,11113.0
2024-06-13 13:05:00,142.57,142.74,142.57,142.63,4062.0,141.0984,141.2666,141.0984,141.1578,4062.0
2024-06-13 13:10:00,142.61,142.73,142.58,142.6,8137.0,141.138,141.2567,141.1083,141.1281,8137.0
2024-06-13 13:15:00,142.58,142.58,142.38,142.46,8049.0,141.1083,141.1083,140.9103,140.9895,8049.0
2024-06-13 13:20:00,142.48,142.57,142.41,142.57,6965.0,141.0093,141.0984,140.94,141.0984,6965.0
2024-06-13 13:25:00,142.56,142.64,142.51,142.61,3154.0,141.0885,141.1677,141.039,141.138,3154.0
2024-06-13 13:30:00,142.54,142.66,142.49,142.58,4598.0,141.0687,141.1874,141.0192,141.1083,4598.0
2024-06-13 13:35:00,142.59,142.61,142.39,142.52,5679.0,141.1182,141.138,140.9202,141.0489,5679.0
2024-06-13 13:40:00,142.52,142.57,142.4,142.47,3614.0,141.0489,141.0984,140.9301,140.9994,3614.0
2024-06-13 13:45:00,142.5,142.5,142.38,142.48,5004.0,141.0291,141.0291,140.9103,141.0093,5004.0
2024-06-13 13:50:00,142.52,142.62,142.51,142.59,6357.0,141.0489,141.1479,141.039,141.1182,6357.0
2024-06-13 13:55:00,142.59,142.68,142.53,142.53,2648.0,141.1182,141.2072,141.0588,141.0588,2648.0
2024-06-13 14:00:00,142.56,142.69,142.51,142.51,6718.0,141.0885,141.2171,141.039,141.039,6718.0
2024-06-13 14:05:00,142.57,142.85,142.57,142.78,6266.0,141.0984,141.3755,141.0984,141.3062,6266.0
2024-06-13 14:10:00,142.8,142.87,142.62,142.62,8358.0,141.326,141.3953,141.1479,141.1479,8358.0
2024-06-13 14:15:00,142.6,142.68,142.57,142.6,3587.0,141.1281,141.2072,141.0984,141.1281,3587.0
2024-06-13 14:20:00,142.6,142.65,142.56,142.61,5666.0,141.1281,141.1775,141.0885,141.138,5666.0
2024-06-13 14:25:00,142.65,142.83,142.56,142.73,10717.0,141.1775,141.3557,141.0885,141.2567,10717.0
2024-06-13 14:30:00,142.72,143.07,142.67,143.03,24840.0,141.2468,141.5932,141.1973,141.5536,24840.0
2024-06-13 14:35:00,143.0,143.09,143.0,143.04,2248.0,141.5239,141.613,141.5239,141.5635,2248.0
2024-06-13 14:40:00,143.12,143.15,143.06,143.06,2681.0,141.6427,141.6724,141.5833,141.5833,2681.0
2024-06-13 14:45:00,143.06,143.1,142.91,142.93,4231.0,141.5833,141.6229,141.4349,141.4547,4231.0
2024-06-13 14:50:00,142.93,143.17,142.93,143.13,34939.0,141.4547,141.6922,141.4547,141.6526,34939.0
2024-06-13 14:55:00,143.14,143.24,143.13,143.24,3357.0,141.6625,141.7615,141.6526,141.7615,3357.0
2024-06-13 15:00:00,143.23,143.33,143.16,143.32,5263.0,141.7516,141.8505,141.6823,141.8406,5263.0
2024-06-13 15:05:00,143.27,143.49,143.23,143.49,7954.0,141.7911,142.0089,141.7516,142.0089,7954.0
2024-06-13 15:10:00,143.46,143.52,143.36,143.38,6658.0,141.9792,142.0386,141.8802,141.9,6658.0
2024-06-13 15:15:00,143.4,143.58,143.38,143.58,59275.0,141.9198,142.0979,141.9,142.0979,59275.0
2024-06-13 15:20:00,143.58,143.71,143.53,143.69,21035.0,142.0979,142.2266,142.0485,142.2068,21035.0
2024-06-13 15:25:00,143.7,143.74,143.37,143.37,6999.0,142.2167,142.2563,141.8901,141.8901,6999.0
2024-06-13 15:30:00,143.31,143.74,143.31,143.69,69294.0,141.8307,142.2563,141.8307,142.2068,69294.0
2024-06-13 15:35:00,143.66,143.95,143.64,143.94,7346.0,142.1771,142.4641,142.1573,142.4542,7346.0
2024-06-13 15:40:00,143.95,143.97,143.83,143.92,12245.0,142.4641,142.4839,142.3454,142.4344,12245.0
2024-06-13 15:45:00,143.94,143.96,143.85,143.87,45834.0,142.4542,142.474,142.3652,142.385,45834.0
2024-06-13 15:50:00,143.81,143.9,143.61,143.61,72204.0,142.3256,142.4146,142.1276,142.1276,72204.0
2024-06-13 15:55:00,143.59,143.73,143.43,143.43,91002.0,142.1078,142.2464,141.9495,141.9495,91002.0
2024-06-14 09:30:00,141.4,142.38,141.11,141.46,15278.0,139.9405,140.9103,139.6534,139.9998,15278.0
2024-06-14 09:35:00,141.19,141.97,141.13,141.97,4541.0,139.7326,140.5046,139.6732,140.5046,4541.0
2024-06-14 09:40:00,142.02,142.02,141.61,141.61,4439.0,140.5541,140.5541,140.1483,140.1483,4439.0
2024-06-14 09:45:00,141.54,141.54,140.74,140.91,13908.0,140.079,140.079,139.2873,139.4555,13908.0
2024-06-14 09:50:00,141.01,141.46,140.88,141.31,13954.0,139.5545,139.9998,139.4258,139.8514,13954.0
2024-06-14 09:55:00,141.29,141.39,140.79,140.92,14474.0,139.8316,139.9306,139.3367,139.4654,14474.0
2024-06-14 10:00:00,140.86,140.86,140.36,140.49,9524.0,139.406,139.406,138.9112,139.0398,9524.0
2024-06-14 10:05:00,140.38,140.76,140.18,140.66,8472.0,138.931,139.3071,138.733,139.2081,8472.0
2024-06-14 10:10:00,140.64,140.73,140.21,140.37,12136.0,139.1883,139.2774,138.7627,138.9211,12136.0
2024-06-14 10:15:00,140.49,140.82,140.43,140.68,5787.0,139.0398,139.3664,138.9805,139.2279,5787.0
2024-06-14 10:20:00,140.73,140.88,140.48,140.78,20267.0,139.2774,139.4258,139.0299,139.3268,20267.0
2024-06-14 10:25:00,140.69,140.72,140.38,140.51,3082.0,139.2378,139.2675,138.931,139.0596,3082.0
2024-06-14 10:30:00,140.4,140.4,139.85,140.23,16371.0,138.9508,138.9508,138.4064,138.7825,16371.0
2024-06-14 10:35:00,140.26,140.29,139.85,139.99,4707.0,138.8122,138.8419,138.4064,138.545,4707.0
2024-06-14 10:40:00,139.94,140.24,139.76,140.19,4944.0,138.4955,138.7924,138.3174,138.7429,4944.0
2024-06-14 10:45:00,140.19,140.22,140.04,140.19,2538.0,138.7429,138.7726,138.5945,138.7429,2538.0
2024-06-14 10:50:00,140.27,140.46,140.18,140.35,4808.0,138.8221,139.0102,138.733,138.9013,4808.0
2024-06-14 10:55:00,140.39,140.68,140.38,140.68,2313.0,138.9409,139.2279,138.931,139.2279,2313.0
2024-06-14 11:00:00,140.73,140.95,140.73,140.94,6014.0,139.2774,139.4951,139.2774,139.4852,6014.0
2024-06-14 11:05:00,140.94,140.94,140.71,140.79,16517.0,139.4852,139.4852,139.2576,139.3367,16517.0
2024-06-14 11:10:00,140.79,141.27,140.79,141.22,15202.0,139.3367,139.8118,139.3367,139.7623,15202.0
2024-06-14 11:15:00,141.22,141.37,141.03,141.37,16056.0,139.7623,139.9108,139.5743,139.9108,16056.0
2024-06-14 11:20:00,141.43,141.49,141.34,141.41,8547.0,139.9701,140.0295,139.8811,139.9503,8547.0
2024-06-14 11:25:00,141.41,141.77,141.21,141.72,29673.0,139.9503,140.3066,139.7524,140.2571,29673.0
2024-06-14 11:30:00,141.77,141.92,141.66,141.66,17238.0,140.3066,140.4551,140.1978,140.1978,17238.0
2024-06-14 11:35:00,141.66,141.73,141.57,141.66,7740.0,140.1978,140.267,140.1087,140.1978,7740.0
2024-06-14 11:40:00,141.66,141.66,141.46,141.64,3830.0,140.1978,140.1978,139.9998,140.178,3830.0
2024-06-14 11:45:00,141.65,141.75,141.41,141.63,11958.0,140.1879,140.2868,139.9503,140.1681,11958.0
2024-06-14 11:50:00,141.62,142.07,141.62,141.94,10243.0,140.1582,140.6035,140.1582,140.4749,10243.0
2024-06-14 11:55:00,141.94,142.3,141.88,142.24,19745.0,140.4749,140.8312,140.4155,140.7718,19745.0
2024-06-14 12:00:00,142.24,142.47,142.2,142.47,11527.0,140.7718,140.9994,140.7322,140.9994,11527.0
2024-06-14 12:05:00,142.45,142.45,142.03,142.12,14580.0,140.9796,140.9796,140.5639,140.653,14580.0
2024-06-14 12:10:00,142.08,142.41,142.07,142.4,6161.0,140.6134,140.94,140.6035,140.9301,6161.0
2024-06-14 12:15:00,142.38,142.52,141.99,142.02,9823.0,140.9103,141.0489,140.5244,140.5541,9823.0
2024-06-14 12:20:00,142.03,142.35,142.03,142.3,10377.0,140.5639,140.8806,140.5639,140.8312,10377.0
2024-06-14 12:25:00,142.28,142.39,142.17,142.25,11251.0,140.8114,140.9202,140.7025,140.7817,11251.0
2024-06-14 12:30:00,142.25,142.26,141.85,141.94,3146.0,140.7817,140.7916,140.3858,140.4749,3146.0
2024-06-14 12:35:00,141.94,142.22,141.94,142.1,7197.0,140.4749,140.752,140.4749,140.6332,7197.0
2024-06-14 12:40:00,142.15,142.33,142.13,142.25,14362.0,140.6827,140.8609,140.6629,140.7817,14362.0
2024-06-14 12:45:00,142.28,142.33,142.21,142.25,2582.0,140.8114,140.8609,140.7421,140.7817,2582.0
2024-06-14 12:50:00,142.3,142.53,142.29,142.41,6618.0,140.8312,141.0588,140.8213,140.94,6618.0
2024-06-14 12:55:00,142.43,142.46,142.34,142.46,5784.0,140.9598,140.9895,140.8707,140.9895,5784.0
2024-06-14 13:00:00,142.46,142.7,142.37,142.67,8000.0,140.9895,141.227,140.9004,141.1973,8000.0
2024-06-14 13:05:00,142.67,142.79,142.65,142.72,3800.0,141.1973,141.3161,141.1775,141.2468,3800.0
2024-06-14 13:10:00,142.71,142.86,142.67,142.86,7206.0,141.2369,141.3854,141.1973,141.3854,7206.0
2024-06-14 13:15:00,142.84,142.88,142.75,142.87,8295.0,141.3656,141.4052,141.2765,141.3953,8295.0
2024-06-14 13:20:00,142.86,143.1,142.7,142.7,5510.0,141.3854,141.6229,141.227,141.227,5510.0
2024-06-14 13:25:00,142.72,142.72,142.5,142.6,2685.0,141.2468,141.2468,141.0291,141.1281,2685.0
2024-06-14 13:30:00,142.68,142.7,142.61,142.68,2448.0,141.2072,141.227,141.138,141.2072,2448.0
2024-06-14 13:35:00,142.69,142.76,142.64,142.67,1001.0,141.2171,141.2864,141.1677,141.1973,1001.0
2024-06-14 13:40:00,142.55,142.59,142.47,142.59,1200.0,141.0786,141.1182,140.9994,141.1182,1200.0
2024-06-14 13:45:00,142.53,142.59,142.37,142.43,3357.0,141.0588,141.1182,140.9004,140.9598,3357.0
2024-06-14 13:50:00,142.41,142.53,142.33,142.39,4639.0,140.94,141.0588,140.8609,140.9202,4639.0
2024-06-14 13:55:00,142.41,142.43,142.37,142.43,668.0,140.94,140.9598,140.9004,140.9598,668.0
2024-06-14 14:00:00,142.32,142.64,142.29,142.51,3281.0,140.851,141.1677,140.8213,141.039,3281.0
2024-06-14 14:05:00,142.56,142.64,142.26,142.34,2583.0,141.0885,141.1677,140.7916,140.8707,2583.0
2024-06-14 14:10:00,142.44,142.44,142.11,142.12,17867.0,140.9697,140.9697,140.6431,140.653,17867.0
2024-06-14 14:15:00,142.14,142.28,142.11,142.28,3779.0,140.6728,140.8114,140.6431,140.8114,3779.0
2024-06-14 14:20:00,142.22,142.23,142.07,142.12,5791.0,140.752,140.7619,140.6035,140.653,5791.0
2024-06-14 14:25:00,142.09,142.14,142.05,142.13,3200.0,140.6233,140.6728,140.5837,140.6629,3200.0
2024-06-14 14:30:00,142.13,142.17,142.02,142.12,3518.0,140.6629,140.7025,140.5541,140.653,3518.0
2024-06-14 14:35:00,142.13,142.26,142.1,142.18,4346.0,140.6629,140.7916,140.6332,140.7124,4346.0
2024-06-14 14:40:00,142.14,142.15,142.05,142.13,1370.0,140.6728,140.6827,140.5837,140.6629,1370.0
2024-06-14 14:45:00,142.23,142.23,142.13,142.23,1901.0,140.7619,140.7619,140.6629,140.7619,1901.0
2024-06-14 14:50:00,142.23,142.27,142.2,142.27,824.0,140.7619,140.8015,140.7322,140.8015,824.0
2024-06-14 14:55:00,142.34,142.34,142.03,142.17,2390.0,140.8707,140.8707,140.5639,140.7025,2390.0
2024-06-14 15:00:00,142.13,142.25,142.12,142.24,2226.0,140.6629,140.7817,140.653,140.7718,2226.0
2024-06-14 15:05:00,142.19,142.25,142.14,142.17,2989.0,140.7223,140.7817,140.6728,140.7025,2989.0
2024-06-14 15:10:00,142.17,142.17,141.97,142.02,4222.0,140.7025,140.7025,140.5046,140.5541,4222.0
2024-06-14 15:15:00,141.99,142.12,141.97,142.11,2551.0,140.5244,140.653,140.5046,140.6431,2551.0
2024-06-14 15:20:00,142.12,142.38,141.94,142.31,8937.0,140.653,140.9103,140.4749,140.8411,8937.0
2024-06-14 15:25:00,142.27,142.41,142.25,142.28,7793.0,140.8015,140.94,140.7817,140.8114,7793.0
2024-06-14 15:30:00,142.22,142.24,142.04,142.16,11508.0,140.752,140.7718,140.5738,140.6926,11508.0
2024-06-14 15:35:00,142.18,142.29,142.1,142.24,17225.0,140.7124,140.8213,140.6332,140.7718,17225.0
2024-06-14 15:40:00,142.25,142.34,142.16,142.21,8701.0,140.7817,140.8707,140.6926,140.7421,8701.0
2024-06-14 15:45:00,142.22,142.23,142.07,142.11,8968.0,140.752,140.7619,140.6035,140.6431,8968.0
2024-06-14 15:50:00,142.11,142.62,142.11,142.47,26592.0,140.6431,141.1479,140.6431,140.9994,26592.0
2024-06-14 15:55:00,142.56,142.85,142.42,142.82,124298.0,141.0885,141.3755,140.9499,141.3458,124298.0
2024-06-17 09:30:00,142.15,142.15,140.78,141.83,22725.0,140.6827,140.6827,139.3268,140.366,22725.0
2024-06-17 09:35:00,141.94,142.39,141.38,141.58,7581.0,140.4749,140.9202,139.9207,140.1186,7581.0
2024-06-17 09:40:00,141.7,141.83,141.44,141.44,4823.0,140.2374,140.366,139.98,139.98,4823.0
2024-06-17 09:45:00,141.49,141.73,141.15,141.49,6241.0,140.0295,140.267,139.693,140.0295,6241.0
2024-06-17 09:50:00,141.63,141.89,141.63,141.89,3927.0,140.1681,140.4254,140.1681,140.4254,3927.0
2024-06-17 09:55:00,141.85,142.38,141.69,142.12,8731.0,140.3858,140.9103,140.2275,140.653,8731.0
2024-06-17 10:00:00,142.12,142.14,141.46,141.68,6657.0,140.653,140.6728,139.9998,140.2176,6657.0
2024-06-17 10:05:00,141.65,142.2,141.46,142.18,11070.0,140.1879,140.7322,139.9998,140.7124,11070.0
2024-06-17 10:10:00,142.22,142.22,141.39,141.54,6225.0,140.752,140.752,139.9306,140.079,6225.0
2024-06-17 10:15:00,141.62,141.78,141.54,141.64,5715.0,140.1582,140.3165,140.079,140.178,5715.0
2024-06-17 10:20:00,141.56,141.56,140.86,141.37,9208.0,140.0988,140.0988,139.406,139.9108,9208.0
2024-06-17 10:25:00,141.44,141.6,141.29,141.34,2950.0,139.98,140.1384,139.8316,139.8811,2950.0
2024-06-17 10:30:00,141.3,141.34,141.13,141.33,1544.0,139.8415,139.8811,139.6732,139.8712,1544.0
2024-06-17 10:35:00,141.25,141.34,141.12,141.13,2696.0,139.792,139.8811,139.6633,139.6732,2696.0
2024-06-17 10:40:00,141.12,141.26,141.05,141.1,5578.0,139.6633,139.8019,139.5941,139.6435,5578.0
2024-06-17 10:45:00,141.19,141.19,140.95,141.12,3270.0,139.7326,139.7326,139.4951,139.6633,3270.0
2024-06-17 10:50:00,140.96,141.09,140.86,140.99,3393.0,139.505,139.6337,139.406,139.5347,3393.0
2024-06-17 10:55:00,141.03,141.17,140.93,141.17,14802.0,139.5743,139.7128,139.4753,139.7128,14802.0
2024-06-17 11:00:00,141.2,141.39,141.2,141.38,10790.0,139.7425,139.9306,139.7425,139.9207,10790.0
2024-06-17 11:05:00,141.31,141.32,140.98,141.07,6511.0,139.8514,139.8613,139.5248,139.6139,6511.0
2024-06-17 11:10:00,141.1,141.44,141.06,141.37,43078.0,139.6435,139.98,139.604,139.9108,43078.0
2024-06-17 11:15:00,141.33,141.43,141.27,141.42,3953.0,139.8712,139.9701,139.8118,139.9602,3953.0
2024-06-17 11:20:00,141.38,141.64,141.29,141.62,9201.0,139.9207,140.178,139.8316,140.1582,9201.0
2024-06-17 11:25:00,141.63,141.9,141.55,141.9,6714.0,140.1681,140.4353,140.0889,140.4353,6714.0
2024-06-17 11:30:00,141.78,141.78,141.43,141.58,4184.0,140.3165,140.3165,139.9701,140.1186,4184.0
2024-06-17 11:35:00,141.5,141.72,141.43,141.68,3125.0,140.0394,140.2571,139.9701,140.2176,3125.0
2024-06-17 11:40:00,141.69,141.73,141.62,141.71,1747.0,140.2275,140.267,140.1582,140.2473,1747.0
2024-06-17 11:45:00,141.72,141.73,141.52,141.63,5167.0,140.2571,140.267,140.0592,140.1681,5167.0
2024-06-17 11:50:00,141.61,141.68,141.46,141.66,6205.0,140.1483,140.2176,139.9998,140.1978,6205.0
2024-06-17 11:55:00,141.62,141.76,141.62,141.67,3332.0,140.1582,140.2967,140.1582,140.2077,3332.0
2024-06-17 12:00:00,141.73,141.81,141.73,141.81,2263.0,140.267,140.3462,140.267,140.3462,2263.0
2024-06-17 12:05:00,141.78,141.88,141.58,141.58,5505.0,140.3165,140.4155,140.1186,140.1186,5505.0
2024-06-17 12:10:00,141.61,141.85,141.5,141.85,8777.0,140.1483,140.3858,140.0394,140.3858,8777.0
2024-06-17 12:15:00,141.86,141.86,141.73,141.73,8768.0,140.3957,140.3957,140.267,140.267,8768.0
2024-06-17 12:20:00,141.74,141.95,141.67,141.94,5103.0,140.2769,140.4848,140.2077,140.4749,5103.0
2024-06-17 12:25:00,141.9,142.04,141.89,141.94,19917.0,140.4353,140.5738,140.4254,140.4749,19917.0
2024-06-17 12:30:00,141.97,142.1,141.94,142.02,9973.0,140.5046,140.6332,140.4749,140.5541,9973.0
2024-06-17 12:35:00,142.06,142.07,141.92,141.97,5038.0,140.5936,140.6035,140.4551,140.5046,5038.0
2024-06-17 12:40:00,141.95,141.96,141.8,141.81,5812.0,140.4848,140.4947,140.3363,140.3462,5812.0
2024-06-17 12:45:00,141.86,142.19,141.81,142.18,12215.0,140.3957,140.7223,140.3462,140.7124,12215.0
2024-06-17 12:50:00,142.25,142.26,142.12,142.12,1930.0,140.7817,140.7916,140.653,140.653,1930.0
2024-06-17 12:55:00,142.07,142.1,141.87,141.98,21681.0,140.6035,140.6332,140.4056,140.5145,21681.0
2024-06-17 13:00:00,142.0,142.21,141.82,142.16,30177.0,140.5343,140.7421,140.3561,140.6926,30177.0
2024-06-17 13:05:00,142.14,142.15,141.89,142.06,32740.0,140.6728,140.6827,140.4254,140.5936,32740.0
2024-06-17 13:10:00,142.0,142.06,141.88,142.03,4691.0,140.5343,140.5936,140.4155,140.5639,4691.0
2024-06-17 13:15:00,142.08,142.21,142.0,142.09,18350.0,140.6134,140.7421,140.5343,140.6233,18350.0
2024-06-17 13:20:00,142.09,142.2,141.82,142.08,22810.0,140.6233,140.7322,140.3561,140.6134,22810.0
2024-06-17 13:25:00,142.02,142.34,142.02,142.3,4680.0,140.5541,140.8707,140.5541,140.8312,4680.0
2024-06-17 13:30:00,142.35,142.44,142.21,142.33,6944.0,140.8806,140.9697,140.7421,140.8609,6944.0
2024-06-17 13:35:00,142.28,142.34,142.19,142.28,3275.0,140.8114,140.8707,140.7223,140.8114,3275.0
2024-06-17 13:40:00,142.28,142.35,142.25,142.29,4836.0,140.8114,140.8806,140.7817,140.8213,4836.0
2024-06-17 13:45:00,142.28,142.56,142.28,142.52,9912.0,140.8114,141.0885,140.8114,141.0489,9912.0
2024-06-17 13:50:00,142.56,142.86,142.56,142.75,7936.0,141.0885,141.3854,141.0885,141.2765,7936.0
2024-06-17 13:55:00,142.75,142.79,142.65,142.71,5604.0,141.2765,141.3161,141.1775,141.2369,5604.0
2024-06-17 14:00:00,142.78,143.07,142.69,142.85,8442.0,141.3062,141.5932,141.2171,141.3755,8442.0
2024-06-17 14:05:00,142.91,142.99,142.8,142.96,7859.0,141.4349,141.514,141.326,141.4843,7859.0
2024-06-17 14:10:00,143.03,143.04,142.75,142.75,8085.0,141.5536,141.5635,141.2765,141.2765,8085.0
2024-06-17 14:15:00,142.77,142.93,142.69,142.73,11925.0,141.2963,141.4547,141.2171,141.2567,11925.0
2024-06-17 14:20:00,142.71,142.77,142.64,142.71,6456.0,141.2369,141.2963,141.1677,141.2369,6456.0
2024-06-17 14:25:00,142.76,142.77,142.54,142.6,17678.0,141.2864,141.2963,141.0687,141.1281,17678.0
2024-06-17 14:30:00,142.58,142.73,142.53,142.64,13113.0,141.1083,141.2567,141.0588,141.1677,13113.0
2024-06-17 14:35:00,142.7,142.71,142.54,142.59,7436.0,141.227,141.2369,141.0687,141.1182,7436.0
2024-06-17 14:40:00,142.54,142.6,142.48,142.52,6405.0,141.0687,141.1281,141.0093,141.0489,6405.0
2024-06-17 14:45:00,142.5,142.59,142.45,142.56,12238.0,141.0291,141.1182,140.9796,141.0885,12238.0
2024-06-17 14:50:00,142.58,142.58,142.42,142.42,11995.0,141.1083,141.1083,140.9499,140.9499,11995.0
2024-06-17 14:55:00,142.44,142.55,142.39,142.4,11528.0,140.9697,141.0786,140.9202,140.9301,11528.0
2024-06-17 15:00:00,142.37,142.48,142.26,142.46,6454.0,140.9004,141.0093,140.7916,140.9895,6454.0
2024-06-17 15:05:00,142.44,142.53,142.44,142.5,10050.0,140.9697,141.0588,140.9697,141.0291,10050.0
2024-06-17 15:10:00,142.51,142.69,142.51,142.59,7737.0,141.039,141.2171,141.039,141.1182,7737.0
2024-06-17 15:15:00,142.56,142.75,142.55,142.74,6092.0,141.0885,141.2765,141.0786,141.2666,6092.0
2024-06-17 15:20:00,142.69,142.73,142.64,142.68,6246.0,141.2171,141.2567,141.1677,141.2072,6246.0
2024-06-17 15:25:00,142.71,142.8,142.53,142.76,12022.0,141.2369,141.326,141.0588,141.2864,12022.0
2024-06-17 15:30:00,142.77,143.03,142.74,143.0,12634.0,141.2963,141.5536,141.2666,141.5239,12634.0
2024-06-17 15:35:00,143.0,143.13,142.9,143.11,13405.0,141.5239,141.6526,141.425,141.6328,13405.0
2024-06-17 15:40:00,143.13,143.27,143.05,143.15,11074.0,141.6526,141.7911,141.5734,141.6724,11074.0
2024-06-17 15:45:00,143.15,143.38,142.98,143.26,72255.0,141.6724,141.9,141.5041,141.7813,72255.0
2024-06-17 15:50:00,143.22,143.58,143.15,143.3,52905.0,141.7417,142.0979,141.6724,141.8208,52905.0
2024-06-17 15:55:00,143.3,143.65,143.19,143.26,126893.0,141.8208,142.1672,141.712,141.7813,126893.0
2024-06-18 09:30:00,141.66,141.86,140.6,141.76,53214.0,140.1978,140.3957,139.1487,140.2967,53214.0
2024-06-18 09:35:00,141.81,142.06,141.37,141.66,30153.0,140.3462,140.5936,139.9108,140.1978,30153.0
2024-06-18 09:40:00,141.75,141.91,141.09,141.13,13504.0,140.2868,140.4452,139.6337,139.6732,13504.0
2024-06-18 09:45:00,141.14,141.26,140.8,140.98,14866.0,139.6831,139.8019,139.3466,139.5248,14866.0
2024-06-18 09:50:00,141.09,141.48,140.88,141.21,15718.0,139.6337,140.0196,139.4258,139.7524,15718.0
2024-06-18 09:55:00,141.27,141.3,140.05,140.36,49303.0,139.8118,139.8415,138.6044,138.9112,49303.0
2024-06-18 10:00:00,140.38,140.71,140.01,140.09,19911.0,138.931,139.2576,138.5648,138.644,19911.0
2024-06-18 10:05:00,140.09,141.29,139.94,141.22,25190.0,138.644,139.8316,138.4955,139.7623,25190.0
2024-06-18 10:10:00,141.15,141.29,140.72,140.73,14681.0,139.693,139.8316,139.2675,139.2774,14681.0
2024-06-18 10:15:00,140.74,140.84,140.53,140.82,11252.0,139.2873,139.3862,139.0794,139.3664,11252.0
2024-06-18 10:20:00,140.73,141.09,140.61,140.91,25050.0,139.2774,139.6337,139.1586,139.4555,25050.0
2024-06-18 10:25:00,140.71,141.1,140.52,140.95,13578.0,139.2576,139.6435,139.0695,139.4951,13578.0
2024-06-18 10:30:00,140.96,141.65,140.76,141.09,6596.0,139.505,140.1879,139.3071,139.6337,6596.0
2024-06-18 10:35:00,140.93,141.19,140.7,140.75,10481.0,139.4753,139.7326,139.2477,139.2972,10481.0
2024-06-18 10:40:00,140.72,140.85,140.46,140.85,9782.0,139.2675,139.3961,139.0102,139.3961,9782.0
2024-06-18 10:45:00,140.66,140.96,140.66,140.71,5231.0,139.2081,139.505,139.2081,139.2576,5231.0
2024-06-18 10:50:00,140.85,140.9,140.51,140.65,3907.0,139.3961,139.4456,139.0596,139.1982,3907.0
2024-06-18 10:55:00,140.7,140.76,140.26,140.54,5653.0,139.2477,139.3071,138.8122,139.0893,5653.0
2024-06-18 11:00:00,140.53,141.03,140.49,140.83,5710.0,139.0794,139.5743,139.0398,139.3763,5710.0
2024-06-18 11:05:00,140.7,140.99,140.62,140.99,10780.0,139.2477,139.5347,139.1685,139.5347,10780.0
2024-06-18 11:10:00,140.91,140.92,140.62,140.69,6187.0,139.4555,139.4654,139.1685,139.2378,6187.0
2024-06-18 11:15:00,140.6,140.61,140.37,140.47,4594.0,139.1487,139.1586,138.9211,139.02,4594.0
2024-06-18 11:20:00,140.48,140.64,139.81,140.05,33491.0,139.0299,139.1883,138.3669,138.6044,33491.0
2024-06-18 11:25:00,139.99,139.99,139.46,139.76,24300.0,138.545,138.545,138.0205,138.3174,24300.0
2024-06-18 11:30:00,139.64,139.74,139.31,139.59,11045.0,138.1986,138.2976,137.872,138.1491,11045.0
2024-06-18 11:35:00,139.59,139.75,139.4,139.55,6080.0,138.1491,138.3075,137.9611,138.1095,6080.0
2024-06-18 11:40:00,139.55,139.55,138.35,138.54,40465.0,138.1095,138.1095,136.9219,137.11,40465.0
2024-06-18 11:45:00,138.5,139.07,138.33,139.06,60516.0,137.0704,137.6345,136.9021,137.6246,60516.0
2024-06-18 11:50:00,138.93,139.01,138.6,139.0,17133.0,137.4959,137.5751,137.1694,137.5652,17133.0
2024-06-18 11:55:00,139.0,139.01,138.65,138.86,17123.0,137.5652,137.5751,137.2188,137.4267,17123.0
2024-06-18 12:00:00,138.94,139.44,138.86,139.39,13098.0,137.5058,138.0007,137.4267,137.9512,13098.0
2024-06-18 12:05:00,139.36,139.67,139.36,139.5,13267.0,137.9215,138.2283,137.9215,138.0601,13267.0
2024-06-18 12:10:00,139.5,139.91,139.48,139.91,10995.0,138.0601,138.4658,138.0403,138.4658,10995.0
2024-06-18 12:15:00,139.86,139.98,139.38,139.63,15445.0,138.4163,138.5351,137.9413,138.1887,15445.0
2024-06-18 12:20:00,139.58,139.72,139.45,139.52,17464.0,138.1392,138.2778,138.0106,138.0799,17464.0
2024-06-18 12:25:00,139.47,139.5,139.07,139.12,13800.0,138.0304,138.0601,137.6345,137.684,13800.0
2024-06-18 12:30:00,139.14,139.35,139.06,139.31,25694.0,137.7038,137.9116,137.6246,137.872,25694.0
2024-06-18 12:35:00,139.28,139.55,139.16,139.55,10505.0,137.8423,138.1095,137.7236,138.1095,10505.0
2024-06-18 12:40:00,139.51,140.18,139.5,139.86,17248.0,138.07,138.733,138.0601,138.4163,17248.0
2024-06-18 12:45:00,139.84,139.85,139.26,139.27,13224.0,138.3966,138.4064,137.8225,137.8324,13224.0
2024-06-18 12:50:00,139.16,139.67,139.16,139.6,20437.0,137.7236,138.2283,137.7236,138.159,20437.0
2024-06-18 12:55:00,139.6,139.72,139.47,139.72,4047.0,138.159,138.2778,138.0304,138.2778,4047.0
2024-06-18 13:00:00,139.63,139.78,139.46,139.61,8639.0,138.1887,138.3372,138.0205,138.1689,8639.0
2024-06-18 13:05:00,139.57,139.58,139.42,139.53,3361.0,138.1293,138.1392,137.9809,138.0898,3361.0
2024-06-18 13:10:00,139.53,139.71,139.5,139.65,5110.0,138.0898,138.2679,138.0601,138.2085,5110.0
2024-06-18 13:15:00,139.6,139.62,139.47,139.57,4476.0,138.159,138.1788,138.0304,138.1293,4476.0
2024-06-18 13:20:00,139.53,139.67,139.45,139.63,8097.0,138.0898,138.2283,138.0106,138.1887,8097.0
2024-06-18 13:25:00,139.65,139.75,139.48,139.64,2503.0,138.2085,138.3075,138.0403,138.1986,2503.0
2024-06-18 13:30:00,139.65,139.74,139.56,139.74,2982.0,138.2085,138.2976,138.1194,138.2976,2982.0
2024-06-18 13:35:00,139.78,139.86,139.72,139.77,2301.0,138.3372,138.4163,138.2778,138.3273,2301.0
2024-06-18 13:40:00,139.82,139.82,139.66,139.7,10382.0,138.3768,138.3768,138.2184,138.258,10382.0
2024-06-18 13:45:00,139.65,139.7,139.56,139.58,3507.0,138.2085,138.258,138.1194,138.1392,3507.0
2024-06-18 13:50:00,139.6,139.76,139.5,139.68,6336.0,138.159,138.3174,138.0601,138.2382,6336.0
2024-06-18 13:55:00,139.62,139.81,139.6,139.77,2835.0,138.1788,138.3669,138.159,138.3273,2835.0
2024-06-18 14:00:00,139.75,139.75,139.26,139.59,8909.0,138.3075,138.3075,137.8225,138.1491,8909.0
2024-06-18 14:05:00,139.59,139.88,139.58,139.88,4834.0,138.1491,138.4361,138.1392,138.4361,4834.0
2024-06-18 14:10:00,139.8,139.87,139.61,139.64,7556.0,138.357,138.4262,138.1689,138.1986,7556.0
2024-06-18 14:15:00,139.59,139.65,139.24,139.31,5526.0,138.1491,138.2085,137.8027,137.872,5526.0
2024-06-18 14:20:00,139.32,139.49,139.32,139.43,8989.0,137.8819,138.0502,137.8819,137.9908,8989.0
2024-06-18 14:25:00,139.42,139.66,139.38,139.48,16679.0,137.9809,138.2184,137.9413,138.0403,16679.0
2024-06-18 14:30:00,139.49,139.49,139.29,139.43,5351.0,138.0502,138.0502,137.8522,137.9908,5351.0
2024-06-18 14:35:00,139.48,139.5,139.22,139.29,7363.0,138.0403,138.0601,137.783,137.8522,7363.0
2024-06-18 14:40:00,139.33,139.49,139.24,139.34,8301.0,137.8918,138.0502,137.8027,137.9017,8301.0
2024-06-18 14:45:00,139.3,139.31,139.08,139.09,6568.0,137.8621,137.872,137.6444,137.6543,6568.0
2024-06-18 14:50:00,139.11,139.16,138.94,138.95,10294.0,137.6741,137.7236,137.5058,137.5157,10294.0
2024-06-18 14:55:00,138.91,139.11,138.9,138.96,18689.0,137.4762,137.6741,137.4663,137.5256,18689.0
2024-06-18 15:00:00,138.92,139.1,138.88,139.06,7350.0,137.486,137.6642,137.4465,137.6246,7350.0
2024-06-18 15:05:00,139.01,139.09,138.89,138.91,10094.0,137.5751,137.6543,137.4564,137.4762,10094.0
2024-06-18 15:10:00,138.93,139.07,138.8,138.89,12350.0,137.4959,137.6345,137.3673,137.4564,12350.0
2024-06-18 15:15:00,138.89,138.96,138.8,138.92,5826.0,137.4564,137.5256,137.3673,137.486,5826.0
2024-06-18 15:20:00,138.96,138.96,138.81,138.87,9182.0,137.5256,137.5256,137.3772,137.4366,9182.0
2024-06-18 15:25:00,138.87,139.1,138.72,138.96,25682.0,137.4366,137.6642,137.2881,137.5256,25682.0
2024-06-18 15:30:00,138.96,139.3,138.95,139.3,8976.0,137.5256,137.8621,137.5157,137.8621,8976.0
2024-06-18 15:35:00,139.4,139.42,139.19,139.31,10046.0,137.9611,137.9809,137.7533,137.872,10046.0
2024-06-18 15:40:00,139.31,139.44,139.19,139.35,15368.0,137.872,138.0007,137.7533,137.9116,15368.0
2024-06-18 15:45:00,139.36,139.45,138.94,139.13,24946.0,137.9215,138.0106,137.5058,137.6939,24946.0
2024-06-18 15:50:00,139.08,139.34,139.02,139.21,31201.0,137.6444,137.9017,137.585,137.7731,31201.0
2024-06-18 15:55:00,139.18,139.46,139.0,139.39,133959.0,137.7434,138.0205,137.5652,137.9512,133959.0
2024-06-20 09:30:00,139.73,140.66,139.36,140.5,48873.0,138.2877,139.2081,137.9215,139.0497,48873.0
2024-06-20 09:35:00,140.5,140.96,140.43,140.44,28164.0,139.0497,139.505,138.9805,138.9904,28164.0
2024-06-20 09:40:00,140.56,140.84,140.24,140.59,22655.0,139.1091,139.3862,138.7924,139.1388,22655.0
2024-06-20 09:45:00,140.59,141.03,140.29,140.84,15746.0,139.1388,139.5743,138.8419,139.3862,15746.0
2024-06-20 09:50:00,140.8,141.84,140.8,141.34,13691.0,139.3466,140.3759,139.3466,139.8811,13691.0
2024-06-20 09:55:00,141.34,141.34,140.73,140.73,11908.0,139.8811,139.8811,139.2774,139.2774,11908.0
2024-06-20 10:00:00,140.74,141.0,140.38,140.84,9350.0,139.2873,139.5446,138.931,139.3862,9350.0
2024-06-20 10:05:00,140.85,140.94,140.47,140.47,7439.0,139.3961,139.4852,139.02,139.02,7439.0
2024-06-20 10:10:00,140.48,140.48,140.0,140.06,15555.0,139.0299,139.0299,138.5549,138.6143,15555.0
2024-06-20 10:15:00,140.06,140.45,139.85,140.03,26788.0,138.6143,139.0003,138.4064,138.5846,26788.0
2024-06-20 10:20:00,140.03,140.51,139.92,140.44,25509.0,138.5846,139.0596,138.4757,138.9904,25509.0
2024-06-20 10:25:00,140.34,140.6,140.34,140.38,9909.0,138.8914,139.1487,138.8914,138.931,9909.0
2024-06-20 10:30:00,140.43,140.55,140.22,140.42,18056.0,138.9805,139.0992,138.7726,138.9706,18056.0
2024-06-20 10:35:00,140.41,140.53,140.28,140.33,14728.0,138.9607,139.0794,138.832,138.8815,14728.0
2024-06-20 10:40:00,140.38,140.38,139.73,139.9,14175.0,138.931,138.931,138.2877,138.4559,14175.0
2024-06-20 10:45:00,139.85,139.96,139.39,139.55,15300.0,138.4064,138.5153,137.9512,138.1095,15300.0
2024-06-20 10:50:00,139.6,140.17,139.5,140.17,16896.0,138.159,138.7231,138.0601,138.7231,16896.0
2024-06-20 10:55:00,140.14,140.23,139.78,140.16,12077.0,138.6935,138.7825,138.3372,138.7132,12077.0
2024-06-20 11:00:00,140.11,140.26,140.02,140.07,29828.0,138.6638,138.8122,138.5747,138.6242,29828.0
2024-06-20 11:05:00,140.14,140.19,139.95,140.17,13113.0,138.6935,138.7429,138.5054,138.7231,13113.0
2024-06-20 11:10:00,140.13,140.19,139.97,140.15,12416.0,138.6836,138.7429,138.5252,138.7034,12416.0
2024-06-20 11:15:00,140.19,140.27,139.87,139.91,11706.0,138.7429,138.8221,138.4262,138.4658,11706.0
2024-06-20 11:20:00,139.91,140.13,139.76,140.07,12690.0,138.4658,138.6836,138.3174,138.6242,12690.0
2024-06-20 11:25:00,140.03,140.28,139.86,140.2,17750.0,138.5846,138.832,138.4163,138.7528,17750.0
2024-06-20 11:30:00,140.19,140.47,140.09,140.41,5687.0,138.7429,139.02,138.644,138.9607,5687.0
2024-06-20 11:35:00,140.23,140.43,140.17,140.35,8795.0,138.7825,138.9805,138.7231,138.9013,8795.0
2024-06-20 11:40:00,140.28,140.42,140.09,140.19,9862.0,138.832,138.9706,138.644,138.7429,9862.0
2024-06-20 11:45:00,140.19,140.4,140.19,140.31,6693.0,138.7429,138.9508,138.7429,138.8617,6693.0
2024-06-20 11:50:00,140.3,140.52,140.3,140.45,6215.0,138.8518,139.0695,138.8518,139.0003,6215.0
2024-06-20 11:55:00,140.42,140.43,140.24,140.27,8740.0,138.9706,138.9805,138.7924,138.8221,8740.0
2024-06-20 12:00:00,140.2,140.46,140.2,140.45,4269.0,138.7528,139.0102,138.7528,139.0003,4269.0
2024-06-20 12:05:00,140.39,140.44,140.35,140.43,3415.0,138.9409,138.9904,138.9013,138.9805,3415.0
2024-06-20 12:10:00,140.43,140.62,140.28,140.53,11935.0,138.9805,139.1685,138.832,139.0794,11935.0
2024-06-20 12:15:00,140.5,140.57,140.45,140.46,7079.0,139.0497,139.119,139.0003,139.0102,7079.0
2024-06-20 12:20:00,140.49,140.68,140.35,140.35,8932.0,139.0398,139.2279,138.9013,138.9013,8932.0
2024-06-20 12:25:00,140.38,140.58,140.29,140.29,6355.0,138.931,139.1289,138.8419,138.8419,6355.0
2024-06-20 12:30:00,140.31,140.46,140.03,140.34,12138.0,138.8617,139.0102,138.5846,138.8914,12138.0
2024-06-20 12:35:00,140.35,140.39,140.1,140.36,5811.0,138.9013,138.9409,138.6539,138.9112,5811.0
2024-06-20 12:40:00,140.38,140.49,140.34,140.46,10618.0,138.931,139.0398,138.8914,139.0102,10618.0
2024-06-20 12:45:00,140.49,140.55,140.3,140.44,5958.0,139.0398,139.0992,138.8518,138.9904,5958.0
2024-06-20 12:50:00,140.55,140.61,140.41,140.47,7628.0,139.0992,139.1586,138.9607,139.02,7628.0
2024-06-20 12:55:00,140.38,140.42,140.2,140.33,14929.0,138.931,138.9706,138.7528,138.8815,14929.0
2024-06-20 13:00:00,140.31,140.5,140.19,140.47,8424.0,138.8617,139.0497,138.7429,139.02,8424.0
2024-06-20 13:05:00,140.43,140.49,140.2,140.22,6891.0,138.9805,139.0398,138.7528,138.7726,6891.0
2024-06-20 13:10:00,140.21,140.62,140.2,140.5,8263.0,138.7627,139.1685,138.7528,139.0497,8263.0
2024-06-20 13:15:00,140.56,140.66,140.38,140.51,5296.0,139.1091,139.2081,138.931,139.0596,5296.0
2024-06-20 13:20:00,140.57,140.68,140.47,140.58,10038.0,139.119,139.2279,139.02,139.1289,10038.0
2024-06-20 13:25:00,140.58,140.58,140.43,140.56,10350.0,139.1289,139.1289,138.9805,139.1091,10350.0
2024-06-20 13:30:00,140.58,140.62,140.38,140.53,9088.0,139.1289,139.1685,138.931,139.0794,9088.0
2024-06-20 13:35:00,140.53,140.65,140.41,140.57,5910.0,139.0794,139.1982,138.9607,139.119,5910.0
2024-06-20 13:40:00,140.62,140.89,140.61,140.81,6441.0,139.1685,139.4357,139.1586,139.3565,6441.0
2024-06-20 13:45:00,140.81,140.85,140.64,140.75,6676.0,139.3565,139.3961,139.1883,139.2972,6676.0
2024-06-20 13:50:00,140.72,140.97,140.64,140.81,13604.0,139.2675,139.5149,139.1883,139.3565,13604.0
2024-06-20 13:55:00,140.92,140.99,140.84,140.91,5993.0,139.4654,139.5347,139.3862,139.4555,5993.0
2024-06-20 14:00:00,140.94,141.32,140.94,141.32,7246.0,139.4852,139.8613,139.4852,139.8613,7246.0
2024-06-20 14:05:00,141.32,141.37,141.12,141.13,10173.0,139.8613,139.9108,139.6633,139.6732,10173.0
2024-06-20 14:10:00,141.15,141.25,141.12,141.24,9782.0,139.693,139.792,139.6633,139.7821,9782.0
2024-06-20 14:15:00,141.22,141.31,141.11,141.31,10433.0,139.7623,139.8514,139.6534,139.8514,10433.0
2024-06-20 14:20:00,141.28,141.47,141.1,141.42,10458.0,139.8217,140.0097,139.6435,139.9602,10458.0
2024-06-20 14:25:00,141.44,141.58,141.34,141.48,14854.0,139.98,140.1186,139.8811,140.0196,14854.0
2024-06-20 14:30:00,141.48,141.71,141.34,141.39,11901.0,140.0196,140.2473,139.8811,139.9306,11901.0
2024-06-20 14:35:00,141.43,141.43,141.3,141.42,9919.0,139.9701,139.9701,139.8415,139.9602,9919.0
2024-06-20 14:40:00,141.42,141.55,141.35,141.45,9062.0,139.9602,140.0889,139.891,139.9899,9062.0
2024-06-20 14:45:00,141.42,141.57,141.32,141.53,8635.0,139.9602,140.1087,139.8613,140.0691,8635.0
2024-06-20 14:50:00,141.56,141.56,141.33,141.4,10992.0,140.0988,140.0988,139.8712,139.9405,10992.0
2024-06-20 14:55:00,141.36,141.57,141.17,141.17,13944.0,139.9009,140.1087,139.7128,139.7128,13944.0
2024-06-20 15:00:00,141.21,141.44,140.99,141.11,12671.0,139.7524,139.98,139.5347,139.6534,12671.0
2024-06-20 15:05:00,141.11,141.11,140.81,140.86,16354.0,139.6534,139.6534,139.3565,139.406,16354.0
2024-06-20 15:10:00,140.84,141.1,140.78,141.03,10189.0,139.3862,139.6435,139.3268,139.5743,10189.0
2024-06-20 15:15:00,140.98,141.2,140.93,141.15,14110.0,139.5248,139.7425,139.4753,139.693,14110.0
2024-06-20 15:20:00,141.17,141.17,140.96,141.01,14353.0,139.7128,139.7128,139.505,139.5545,14353.0
2024-06-20 15:25:00,141.02,141.17,140.94,141.09,12341.0,139.5644,139.7128,139.4852,139.6337,12341.0
2024-06-20 15:30:00,141.13,141.3,140.98,141.14,20046.0,139.6732,139.8415,139.5248,139.6831,20046.0
2024-06-20 15:35:00,141.13,141.45,141.03,141.37,20048.0,139.6732,139.9899,139.5743,139.9108,20048.0
2024-06-20 15:40:00,141.37,141.6,141.34,141.56,50629.0,139.9108,140.1384,139.8811,140.0988,50629.0
2024-06-20 15:45:00,141.6,141.78,141.54,141.63,41108.0,140.1384,140.3165,140.079,140.1681,41108.0
2024-06-20 15:50:00,141.56,141.95,141.47,141.69,77241.0,140.0988,140.4848,140.0097,140.2275,77241.0
2024-06-20 15:55:00,141.67,141.69,141.03,141.23,176437.0,140.2077,140.2275,139.5743,139.7722,176437.0
2024-06-21 09:30:00,141.42,141.42,139.69,139.86,208714.0,139.9602,139.9602,138.2481,138.4163,208714.0
2024-06-21 09:35:00,139.88,141.12,139.87,140.25,7359.0,138.4361,139.6633,138.4262,138.8023,7359.0
2024-06-21 09:40:00,140.02,140.28,139.96,140.24,5623.0,138.5747,138.832,138.5153,138.7924,5623.0
2024-06-21 09:45:00,140.01,140.18,139.36,140.12,9448.0,138.5648,138.733,137.9215,138.6737,9448.0
2024-06-21 09:50:00,140.19,140.42,139.56,140.0,4817.0,138.7429,138.9706,138.1194,138.5549,4817.0
2024-06-21 09:55:00,139.91,140.09,139.8,140.05,4913.0,138.4658,138.644,138.357,138.6044,4913.0
2024-06-21 10:00:00,140.04,140.56,139.97,140.55,10550.0,138.5945,139.1091,138.5252,139.0992,10550.0
2024-06-21 10:05:00,140.49,140.87,140.48,140.67,5755.0,139.0398,139.4159,139.0299,139.218,5755.0
2024-06-21 10:10:00,140.64,141.02,140.55,140.57,16322.0,139.1883,139.5644,139.0992,139.119,16322.0
2024-06-21 10:15:00,140.54,140.7,140.42,140.52,7762.0,139.0893,139.2477,138.9706,139.0695,7762.0
2024-06-21 10:20:00,140.62,140.88,140.62,140.75,6190.0,139.1685,139.4258,139.1685,139.2972,6190.0
2024-06-21 10:25:00,140.77,140.77,140.51,140.71,18653.0,139.317,139.317,139.0596,139.2576,18653.0
2024-06-21 10:30:00,140.6,140.69,140.46,140.55,8430.0,139.1487,139.2378,139.0102,139.0992,8430.0
2024-06-21 10:35:00,140.61,140.73,140.12,140.24,12299.0,139.1586,139.2774,138.6737,138.7924,12299.0
2024-06-21 10:40:00,140.12,140.44,140.11,140.34,24126.0,138.6737,138.9904,138.6638,138.8914,24126.0
2024-06-21 10:45:00,140.36,140.44,140.18,140.38,15456.0,138.9112,138.9904,138.733,138.931,15456.0
2024-06-21 10:50:00,140.35,140.77,140.25,140.63,15644.0,138.9013,139.317,138.8023,139.1784,15644.0
2024-06-21 10:55:00,140.58,140.68,140.35,140.59,15457.0,139.1289,139.2279,138.9013,139.1388,15457.0
2024-06-21 11:00:00,140.63,140.84,140.63,140.7,22222.0,139.1784,139.3862,139.1784,139.2477,22222.0
2024-06-21 11:05:00,140.7,140.75,140.33,140.34,8209.0,139.2477,139.2972,138.8815,138.8914,8209.0
2024-06-21 11:10:00,140.33,140.49,140.21,140.4,6858.0,138.8815,139.0398,138.7627,138.9508,6858.0
2024-06-21 11:15:00,140.37,140.5,140.3,140.46,10184.0,138.9211,139.0497,138.8518,139.0102,10184.0
2024-06-21 11:20:00,140.42,140.45,140.16,140.22,13341.0,138.9706,139.0003,138.7132,138.7726,13341.0
2024-06-21 11:25:00,140.26,140.55,140.14,140.44,13263.0,138.8122,139.0992,138.6935,138.9904,13263.0
2024-06-21 11:30:00,140.44,140.51,140.21,140.5,9867.0,138.9904,139.0596,138.7627,139.0497,9867.0
2024-06-21 11:35:00,140.5,140.7,140.43,140.49,15107.0,139.0497,139.2477,138.9805,139.0398,15107.0
2024-06-21 11:40:00,140.38,140.53,140.36,140.39,4527.0,138.931,139.0794,138.9112,138.9409,4527.0
2024-06-21 11:45:00,140.4,140.76,140.39,140.76,4962.0,138.9508,139.3071,138.9409,139.3071,4962.0
2024-06-21 11:50:00,140.81,140.93,140.74,140.87,11737.0,139.3565,139.4753,139.2873,139.4159,11737.0
2024-06-21 11:55:00,140.87,140.89,140.65,140.7,10267.0,139.4159,139.4357,139.1982,139.2477,10267.0
2024-06-21 12:00:00,140.77,140.87,140.58,140.81,6838.0,139.317,139.4159,139.1289,139.3565,6838.0
2024-06-21 12:05:00,140.79,140.79,140.58,140.63,4642.0,139.3367,139.3367,139.1289,139.1784,4642.0
2024-06-21 12:10:00,140.59,140.77,140.59,140.7,7376.0,139.1388,139.317,139.1388,139.2477,7376.0
2024-06-21 12:15:00,140.75,140.83,140.67,140.71,7055.0,139.2972,139.3763,139.218,139.2576,7055.0
2024-06-21 12:20:00,140.69,140.92,140.69,140.83,7839.0,139.2378,139.4654,139.2378,139.3763,7839.0
2024-06-21 12:25:00,140.83,141.02,140.8,140.8,20391.0,139.3763,139.5644,139.3466,139.3466,20391.0
2024-06-21 12:30:00,140.81,140.86,140.74,140.8,4504.0,139.3565,139.406,139.2873,139.3466,4504.0
2024-06-21 12:35:00,140.79,140.79,140.53,140.75,9846.0,139.3367,139.3367,139.0794,139.2972,9846.0
2024-06-21 12:40:00,140.83,140.83,140.7,140.82,4034.0,139.3763,139.3763,139.2477,139.3664,4034.0
2024-06-21 12:45:00,140.77,140.89,140.74,140.74,8782.0,139.317,139.4357,139.2873,139.2873,8782.0
2024-06-21 12:50:00,140.74,140.87,140.68,140.8,4935.0,139.2873,139.4159,139.2279,139.3466,4935.0
2024-06-21 12:55:00,140.84,140.84,140.68,140.74,9872.0,139.3862,139.3862,139.2279,139.2873,9872.0
2024-06-21 13:00:00,140.74,140.95,140.72,140.94,7862.0,139.2873,139.4951,139.2675,139.4852,7862.0
2024-06-21 13:05:00,141.02,141.46,141.02,141.35,28715.0,139.5644,139.9998,139.5644,139.891,28715.0
2024-06-21 13:10:00,141.33,141.4,141.3,141.35,4345.0,139.8712,139.9405,139.8415,139.891,4345.0
2024-06-21 13:15:00,141.38,141.56,141.35,141.45,12180.0,139.9207,140.0988,139.891,139.9899,12180.0
2024-06-21 13:20:00,141.45,141.59,141.38,141.43,11415.0,139.9899,140.1285,139.9207,139.9701,11415.0
2024-06-21 13:25:00,141.42,141.48,141.32,141.32,8575.0,139.9602,140.0196,139.8613,139.8613,8575.0
2024-06-21 13:30:00,141.28,141.45,141.28,141.34,5070.0,139.8217,139.9899,139.8217,139.8811,5070.0
2024-06-21 13:35:00,141.32,141.5,141.24,141.47,6025.0,139.8613,140.0394,139.7821,140.0097,6025.0
2024-06-21 13:40:00,141.43,141.46,141.13,141.2,9361.0,139.9701,139.9998,139.6732,139.7425,9361.0
2024-06-21 13:45:00,141.24,141.26,141.17,141.22,2760.0,139.7821,139.8019,139.7128,139.7623,2760.0
2024-06-21 13:50:00,141.22,141.29,141.21,141.26,3715.0,139.7623,139.8316,139.7524,139.8019,3715.0
2024-06-21 13:55:00,141.29,141.32,141.15,141.15,3796.0,139.8316,139.8613,139.693,139.693,3796.0
2024-06-21 14:00:00,141.15,141.17,141.08,141.11,2750.0,139.693,139.7128,139.6238,139.6534,2750.0
2024-06-21 14:05:00,141.14,141.32,141.12,141.31,10600.0,139.6831,139.8613,139.6633,139.8514,10600.0
2024-06-21 14:10:00,141.36,141.52,141.28,141.39,13048.0,139.9009,140.0592,139.8217,139.9306,13048.0
2024-06-21 14:15:00,141.41,141.62,141.4,141.52,6149.0,139.9503,140.1582,139.9405,140.0592,6149.0
2024-06-21 14:20:00,141.52,141.59,141.44,141.52,7958.0,140.0592,140.1285,139.98,140.0592,7958.0
2024-06-21 14:25:00,141.56,141.58,141.45,141.54,4018.0,140.0988,140.1186,139.9899,140.079,4018.0
2024-06-21 14:30:00,141.54,141.58,141.31,141.34,6257.0,140.079,140.1186,139.8514,139.8811,6257.0
2024-06-21 14:35:00,141.4,141.52,141.4,141.43,7471.0,139.9405,140.0592,139.9405,139.9701,7471.0
2024-06-21 14:40:00,141.41,141.64,141.41,141.52,7125.0,139.9503,140.178,139.9503,140.0592,7125.0
2024-06-21 14:45:00,141.54,141.68,141.54,141.65,11387.0,140.079,140.2176,140.079,140.1879,11387.0
2024-06-21 14:50:00,141.61,141.75,141.47,141.56,14656.0,140.1483,140.2868,140.0097,140.0988,14656.0
2024-06-21 14:55:00,141.56,141.71,141.53,141.61,7512.0,140.0988,140.2473,140.0691,140.1483,7512.0
2024-06-21 15:00:00,141.69,141.72,141.61,141.67,7952.0,140.2275,140.2571,140.1483,140.2077,7952.0
2024-06-21 15:05:00,141.69,141.75,141.65,141.69,9935.0,140.2275,140.2868,140.1879,140.2275,9935.0
2024-06-21 15:10:00,141.74,141.88,141.74,141.84,14258.0,140.2769,140.4155,140.2769,140.3759,14258.0
2024-06-21 15:15:00,141.87,142.2,141.87,142.18,28098.0,140.4056,140.7322,140.4056,140.7124,28098.0
2024-06-21 15:20:00,142.19,142.21,142.02,142.05,12341.0,140.7223,140.7421,140.5541,140.5837,12341.0
2024-06-21 15:25:00,142.06,142.16,142.0,142.12,15426.0,140.5936,140.6926,140.5343,140.653,15426.0
2024-06-21 15:30:00,142.13,142.15,141.93,141.96,15243.0,140.6629,140.6827,140.465,140.4947,15243.0
2024-06-21 15:35:00,141.94,142.27,141.9,142.04,20525.0,140.4749,140.8015,140.4353,140.5738,20525.0
2024-06-21 15:40:00,142.04,142.36,142.02,142.32,32036.0,140.5738,140.8905,140.5541,140.851,32036.0
2024-06-21 15:45:00,142.34,142.34,142.06,142.13,53171.0,140.8707,140.8707,140.5936,140.6629,53171.0
2024-06-21 15:50:00,142.15,142.77,142.08,142.77,50900.0,140.6827,141.2963,140.6134,141.2963,50900.0
2024-06-21 15:55:00,142.78,142.78,142.33,142.33,150372.0,141.3062,141.3062,140.8609,140.8609,150372.0
2024-06-24 09:30:00,142.09,143.11,142.03,142.78,36016.0,140.6233,141.6328,140.5639,141.3062,36016.0
2024-06-24 09:35:00,142.61,143.44,142.3,143.02,17112.0,141.138,141.9594,140.8312,141.5437,17112.0
2024-06-24 09:40:00,142.61,142.97,141.88,142.02,13000.0,141.138,141.4942,140.4155,140.5541,13000.0
2024-06-24 09:45:00,141.86,143.16,141.81,142.64,12004.0,140.3957,141.6823,140.3462,141.1677,12004.0
2024-06-24 09:50:00,142.73,143.38,142.69,143.36,12673.0,141.2567,141.9,141.2171,141.8802,12673.0
2024-06-24 09:55:00,143.36,143.58,143.24,143.54,10535.0,141.8802,142.0979,141.7615,142.0584,10535.0
2024-06-24 10:00:00,143.53,143.73,143.27,143.65,14272.0,142.0485,142.2464,141.7911,142.1672,14272.0
2024-06-24 10:05:00,143.73,144.58,143.56,144.33,9294.0,142.2464,143.0876,142.0782,142.8402,9294.0
2024-06-24 10:10:00,144.2,144.67,143.92,144.66,7732.0,142.7115,143.1767,142.4344,143.1668,7732.0
2024-06-24 10:15:00,144.68,144.68,144.18,144.26,16396.0,143.1866,143.1866,142.6918,142.7709,16396.0
2024-06-24 10:20:00,144.37,144.59,144.22,144.25,18278.0,142.8798,143.0975,142.7313,142.761,18278.0
2024-06-24 10:25:00,144.31,144.5,144.05,144.11,18824.0,142.8204,143.0085,142.5631,142.6225,18824.0
2024-06-24 10:30:00,144.18,144.5,144.09,144.47,8430.0,142.6918,143.0085,142.6027,142.9788,8430.0
2024-06-24 10:35:00,144.4,144.44,144.2,144.36,4057.0,142.9095,142.9491,142.7115,142.8699,4057.0
2024-06-24 10:40:00,144.4,144.55,144.19,144.55,13091.0,142.9095,143.0579,142.7017,143.0579,13091.0
2024-06-24 10:45:00,144.55,144.64,144.33,144.34,10333.0,143.0579,143.147,142.8402,142.8501,10333.0
2024-06-24 10:50:00,144.26,144.56,144.2,144.51,8513.0,142.7709,143.0678,142.7115,143.0183,8513.0
2024-06-24 10:55:00,144.47,144.74,144.36,144.53,10952.0,142.9788,143.246,142.8699,143.0381,10952.0
2024-06-24 11:00:00,144.6,144.64,144.29,144.3,7019.0,143.1074,143.147,142.8006,142.8105,7019.0
2024-06-24 11:05:00,144.29,144.29,144.12,144.27,5782.0,142.8006,142.8006,142.6324,142.7808,5782.0
2024-06-24 11:10:00,144.25,144.46,144.25,144.46,4474.0,142.761,142.9689,142.761,142.9689,4474.0
2024-06-24 11:15:00,144.38,144.76,144.38,144.55,14097.0,142.8897,143.2658,142.8897,143.0579,14097.0
2024-06-24 11:20:00,144.51,144.79,144.47,144.69,21527.0,143.0183,143.2955,142.9788,143.1965,21527.0
2024-06-24 11:25:00,144.65,145.1,144.64,144.9,11767.0,143.1569,143.6023,143.147,143.4043,11767.0
2024-06-24 11:30:00,145.09,145.34,144.89,145.14,11307.0,143.5924,143.8398,143.3944,143.6418,11307.0
2024-06-24 11:35:00,144.99,145.17,144.99,145.11,7973.0,143.4934,143.6715,143.4934,143.6122,7973.0
2024-06-24 11:40:00,145.04,145.07,144.87,144.88,5962.0,143.5429,143.5726,143.3746,143.3845,5962.0
2024-06-24 11:45:00,144.88,145.08,144.8,144.86,6195.0,143.3845,143.5825,143.3054,143.3647,6195.0
2024-06-24 11:50:00,144.88,144.96,144.84,144.87,5217.0,143.3845,143.4637,143.3449,143.3746,5217.0
2024-06-24 11:55:00,144.87,145.08,144.82,144.99,7507.0,143.3746,143.5825,143.3251,143.4934,7507.0
2024-06-24 12:00:00,144.95,145.07,144.87,144.94,3073.0,143.4538,143.5726,143.3746,143.4439,3073.0
2024-06-24 12:05:00,144.84,144.86,144.55,144.61,11045.0,143.3449,143.3647,143.0579,143.1173,11045.0
2024-06-24 12:10:00,144.56,144.78,144.56,144.71,12594.0,143.0678,143.2856,143.0678,143.2163,12594.0
2024-06-24 12:15:00,144.74,145.08,144.74,144.8,13741.0,143.246,143.5825,143.246,143.3054,13741.0
2024-06-24 12:20:00,144.76,144.87,144.69,144.77,8543.0,143.2658,143.3746,143.1965,143.2757,8543.0
2024-06-24 12:25:00,144.74,144.91,144.73,144.77,4314.0,143.246,143.4142,143.2361,143.2757,4314.0
2024-06-24 12:30:00,144.74,144.81,144.68,144.75,5604.0,143.246,143.3153,143.1866,143.2559,5604.0
2024-06-24 12:35:00,144.78,144.8,144.71,144.76,3836.0,143.2856,143.3054,143.2163,143.2658,3836.0
2024-06-24 12:40:00,144.76,144.78,144.5,144.56,5503.0,143.2658,143.2856,143.0085,143.0678,5503.0
2024-06-24 12:45:00,144.58,144.73,144.52,144.73,10809.0,143.0876,143.2361,143.0282,143.2361,10809.0
2024-06-24 12:50:00,144.68,144.8,144.64,144.75,13117.0,143.1866,143.3054,143.147,143.2559,13117.0
2024-06-24 12:55:00,144.7,144.88,144.56,144.88,10895.0,143.2064,143.3845,143.0678,143.3845,10895.0
2024-06-24 13:00:00,144.78,144.83,144.5,144.57,14267.0,143.2856,143.335,143.0085,143.0777,14267.0
2024-06-24 13:05:00,144.57,144.57,144.09,144.21,32610.0,143.0777,143.0777,142.6027,142.7214,32610.0
2024-06-24 13:10:00,144.25,144.46,144.16,144.19,21213.0,142.761,142.9689,142.672,142.7017,21213.0
2024-06-24 13:15:00,144.2,144.43,144.2,144.32,7567.0,142.7115,142.9392,142.7115,142.8303,7567.0
2024-06-24 13:20:00,144.35,144.4,144.24,144.28,14854.0,142.86,142.9095,142.7511,142.7907,14854.0
2024-06-24 13:25:00,144.3,144.61,144.28,144.55,9835.0,142.8105,143.1173,142.7907,143.0579,9835.0
2024-06-24 13:30:00,144.55,144.64,144.38,144.42,7430.0,143.0579,143.147,142.8897,142.9293,7430.0
2024-06-24 13:35:00,144.49,144.74,144.42,144.72,8799.0,142.9986,143.246,142.9293,143.2262,8799.0
2024-06-24 13:40:00,144.67,144.69,144.55,144.58,7106.0,143.1767,143.1965,143.0579,143.0876,7106.0
2024-06-24 13:45:00,144.58,144.68,144.51,144.51,6142.0,143.0876,143.1866,143.0183,143.0183,6142.0
2024-06-24 13:50:00,144.55,144.75,144.42,144.75,9508.0,143.0579,143.2559,142.9293,143.2559,9508.0
2024-06-24 13:55:00,144.77,144.78,144.56,144.6,5887.0,143.2757,143.2856,143.0678,143.1074,5887.0
2024-06-24 14:00:00,144.63,144.63,144.41,144.54,6396.0,143.1371,143.1371,142.9194,143.048,6396.0
2024-06-24 14:05:00,144.57,144.61,144.44,144.56,4876.0,143.0777,143.1173,142.9491,143.0678,4876.0
2024-06-24 14:10:00,144.54,144.55,144.36,144.49,10989.0,143.048,143.0579,142.8699,142.9986,10989.0
2024-06-24 14:15:00,144.49,144.59,144.41,144.53,5242.0,142.9986,143.0975,142.9194,143.0381,5242.0
2024-06-24 14:20:00,144.59,144.63,144.46,144.49,4107.0,143.0975,143.1371,142.9689,142.9986,4107.0
2024-06-24 14:25:00,144.49,144.58,144.43,144.52,5641.0,142.9986,143.0876,142.9392,143.0282,5641.0
2024-06-24 14:30:00,144.56,144.62,144.48,144.52,6880.0,143.0678,143.1272,142.9887,143.0282,6880.0
2024-06-24 14:35:00,144.56,144.69,144.53,144.61,6213.0,143.0678,143.1965,143.0381,143.1173,6213.0
2024-06-24 14:40:00,144.61,144.73,144.58,144.65,4438.0,143.1173,143.2361,143.0876,143.1569,4438.0
2024-06-24 14:45:00,144.68,144.71,144.62,144.69,7357.0,143.1866,143.2163,143.1272,143.1965,7357.0
2024-06-24 14:50:00,144.7,144.78,144.56,144.59,5025.0,143.2064,143.2856,143.0678,143.0975,5025.0
2024-06-24 14:55:00,144.57,144.67,144.55,144.64,10274.0,143.0777,143.1767,143.0579,143.147,10274.0
2024-06-24 15:00:00,144.64,144.68,144.52,144.56,4467.0,143.147,143.1866,143.0282,143.0678,4467.0
2024-06-24 15:05:00,144.49,144.72,144.49,144.67,4953.0,142.9986,143.2262,142.9986,143.1767,4953.0
2024-06-24 15:10:00,144.66,144.74,144.63,144.63,5234.0,143.1668,143.246,143.1371,143.1371,5234.0
2024-06-24 15:15:00,144.61,144.67,144.54,144.61,9130.0,143.1173,143.1767,143.048,143.1173,9130.0
2024-06-24 15:20:00,144.57,144.62,144.51,144.53,6874.0,143.0777,143.1272,143.0183,143.0381,6874.0
2024-06-24 15:25:00,144.5,144.53,144.46,144.53,13208.0,143.0085,143.0381,142.9689,143.0381,13208.0
2024-06-24 15:30:00,144.53,144.53,144.35,144.36,6450.0,143.0381,143.0381,142.86,142.8699,6450.0
2024-06-24 15:35:00,144.33,144.44,144.31,144.4,11030.0,142.8402,142.9491,142.8204,142.9095,11030.0
2024-06-24 15:40:00,144.4,144.43,144.24,144.38,11470.0,142.9095,142.9392,142.7511,142.8897,11470.0
2024-06-24 15:45:00,144.38,144.42,144.2,144.4,19753.0,142.8897,142.9293,142.7115,142.9095,19753.0
2024-06-24 15:50:00,144.39,144.5,144.22,144.23,29570.0,142.8996,143.0085,142.7313,142.7412,29570.0
2024-06-24 15:55:00,144.23,144.42,144.05,144.06,115761.0,142.7412,142.9293,142.5631,142.573,115761.0
2024-06-25 09:30:00,143.84,144.0,142.32,142.45,21656.0,142.3553,142.5136,140.851,140.9796,21656.0
2024-06-25 09:35:00,142.26,143.36,142.12,142.64,9272.0,140.7916,141.8802,140.653,141.1677,9272.0
2024-06-25 09:40:00,142.27,142.46,141.5,141.76,8981.0,140.8015,140.9895,140.0394,140.2967,8981.0
2024-06-25 09:45:00,141.78,141.88,141.14,141.49,10150.0,140.3165,140.4155,139.6831,140.0295,10150.0
2024-06-25 09:50:00,141.85,141.88,140.74,140.74,55699.0,140.3858,140.4155,139.2873,139.2873,55699.0
2024-06-25 09:55:00,140.75,140.84,140.31,140.81,9722.0,139.2972,139.3862,138.8617,139.3565,9722.0
2024-06-25 10:00:00,140.69,141.51,140.65,141.5,14463.0,139.2378,140.0493,139.1982,140.0394,14463.0
2024-06-25 10:05:00,141.51,141.56,141.06,141.08,21070.0,140.0493,140.0988,139.604,139.6238,21070.0
2024-06-25 10:10:00,141.07,141.29,140.73,140.9,9394.0,139.6139,139.8316,139.2774,139.4456,9394.0
2024-06-25 10:15:00,141.0,141.06,140.71,140.97,13721.0,139.5446,139.604,139.2576,139.5149,13721.0
2024-06-25 10:20:00,141.01,141.72,141.01,141.56,10145.0,139.5545,140.2571,139.5545,140.0988,10145.0
2024-06-25 10:25:00,141.44,141.48,141.13,141.43,11029.0,139.98,140.0196,139.6732,139.9701,11029.0
2024-06-25 10:30:00,141.37,141.51,140.9,141.13,9520.0,139.9108,140.0493,139.4456,139.6732,9520.0
2024-06-25 10:35:00,141.33,141.33,141.03,141.03,3398.0,139.8712,139.8712,139.5743,139.5743,3398.0
2024-06-25 10:40:00,141.02,141.34,140.91,141.03,4517.0,139.5644,139.8811,139.4555,139.5743,4517.0
2024-06-25 10:45:00,141.01,141.21,140.95,141.11,12519.0,139.5545,139.7524,139.4951,139.6534,12519.0
2024-06-25 10:50:00,141.12,141.15,140.81,141.0,17048.0,139.6633,139.693,139.3565,139.5446,17048.0
2024-06-25 10:55:00,140.81,141.13,140.77,141.13,2308.0,139.3565,139.6732,139.317,139.6732,2308.0
2024-06-25 11:00:00,140.95,140.95,140.54,140.61,10679.0,139.4951,139.4951,139.0893,139.1586,10679.0
2024-06-25 11:05:00,140.61,140.78,140.39,140.75,8508.0,139.1586,139.3268,138.9409,139.2972,8508.0
2024-06-25 11:10:00,140.75,140.85,140.62,140.72,6768.0,139.2972,139.3961,139.1685,139.2675,6768.0
2024-06-25 11:15:00,140.7,140.76,140.23,140.26,13631.0,139.2477,139.3071,138.7825,138.8122,13631.0
2024-06-25 11:20:00,140.34,140.43,140.18,140.23,6855.0,138.8914,138.9805,138.733,138.7825,6855.0
2024-06-25 11:25:00,140.23,140.23,140.06,140.1,11379.0,138.7825,138.7825,138.6143,138.6539,11379.0
2024-06-25 11:30:00,140.1,140.32,140.08,140.21,4405.0,138.6539,138.8716,138.6341,138.7627,4405.0
2024-06-25 11:35:00,140.25,140.47,140.24,140.25,5635.0,138.8023,139.02,138.7924,138.8023,5635.0
2024-06-25 11:40:00,140.31,140.52,140.31,140.51,9675.0,138.8617,139.0695,138.8617,139.0596,9675.0
2024-06-25 11:45:00,140.44,140.49,140.28,140.34,9362.0,138.9904,139.0398,138.832,138.8914,9362.0
2024-06-25 11:50:00,140.34,140.45,140.23,140.38,11484.0,138.8914,139.0003,138.7825,138.931,11484.0
2024-06-25 11:55:00,140.4,140.4,139.85,139.94,9998.0,138.9508,138.9508,138.4064,138.4955,9998.0
2024-06-25 12:00:00,139.88,139.91,139.8,139.88,5787.0,138.4361,138.4658,138.357,138.4361,5787.0
2024-06-25 12:05:00,139.76,139.76,139.22,139.22,13429.0,138.3174,138.3174,137.783,137.783,13429.0
2024-06-25 12:10:00,139.21,139.54,139.17,139.49,7022.0,137.7731,138.0996,137.7335,138.0502,7022.0
2024-06-25 12:15:00,139.53,139.55,139.31,139.33,11086.0,138.0898,138.1095,137.872,137.8918,11086.0
2024-06-25 12:20:00,139.27,139.49,139.25,139.25,3235.0,137.8324,138.0502,137.8126,137.8126,3235.0
2024-06-25 12:25:00,139.24,139.58,139.24,139.5,6820.0,137.8027,138.1392,137.8027,138.0601,6820.0
2024-06-25 12:30:00,139.49,139.74,139.38,139.66,24111.0,138.0502,138.2976,137.9413,138.2184,24111.0
2024-06-25 12:35:00,139.68,139.74,139.56,139.7,6378.0,138.2382,138.2976,138.1194,138.258,6378.0
2024-06-25 12:40:00,139.68,139.71,139.54,139.58,11958.0,138.2382,138.2679,138.0996,138.1392,11958.0
2024-06-25 12:45:00,139.58,139.74,139.43,139.61,8849.0,138.1392,138.2976,137.9908,138.1689,8849.0
2024-06-25 12:50:00,139.64,140.04,139.6,139.89,50083.0,138.1986,138.5945,138.159,138.446,50083.0
2024-06-25 12:55:00,139.9,139.98,139.86,139.92,6382.0,138.4559,138.5351,138.4163,138.4757,6382.0
2024-06-25 13:00:00,139.89,139.91,139.72,139.79,5841.0,138.446,138.4658,138.2778,138.3471,5841.0
2024-06-25 13:05:00,139.78,140.08,139.78,139.93,9121.0,138.3372,138.6341,138.3372,138.4856,9121.0
2024-06-25 13:10:00,140.0,140.19,139.95,139.95,13717.0,138.5549,138.7429,138.5054,138.5054,13717.0
2024-06-25 13:15:00,140.03,140.26,140.0,140.11,13460.0,138.5846,138.8122,138.5549,138.6638,13460.0
2024-06-25 13:20:00,140.11,140.23,140.0,140.0,5940.0,138.6638,138.7825,138.5549,138.5549,5940.0
2024-06-25 13:25:00,139.99,140.22,139.99,140.18,9617.0,138.545,138.7726,138.545,138.733,9617.0
2024-06-25 13:30:00,140.22,140.37,140.19,140.23,7962.0,138.7726,138.9211,138.7429,138.7825,7962.0
2024-06-25 13:35:00,140.25,140.25,140.07,140.17,4924.0,138.8023,138.8023,138.6242,138.7231,4924.0
2024-06-25 13:40:00,140.21,140.36,140.18,140.36,6044.0,138.7627,138.9112,138.733,138.9112,6044.0
2024-06-25 13:45:00,140.37,140.42,140.21,140.3,7667.0,138.9211,138.9706,138.7627,138.8518,7667.0
2024-06-25 13:50:00,140.32,140.41,140.21,140.27,5689.0,138.8716,138.9607,138.7627,138.8221,5689.0
2024-06-25 13:55:00,140.27,140.31,140.22,140.29,2146.0,138.8221,138.8617,138.7726,138.8419,2146.0
2024-06-25 14:00:00,140.31,140.35,140.2,140.28,6500.0,138.8617,138.9013,138.7528,138.832,6500.0
2024-06-25 14:05:00,140.25,140.4,140.24,140.38,9438.0,138.8023,138.9508,138.7924,138.931,9438.0
2024-06-25 14:10:00,140.38,140.48,140.25,140.25,5557.0,138.931,139.0299,138.8023,138.8023,5557.0
2024-06-25 14:15:00,140.29,140.31,140.24,140.27,6843.0,138.8419,138.8617,138.7924,138.8221,6843.0
2024-06-25 14:20:00,140.27,140.37,140.24,140.31,6580.0,138.8221,138.9211,138.7924,138.8617,6580.0
2024-06-25 14:25:00,140.3,140.51,140.28,140.47,23163.0,138.8518,139.0596,138.832,139.02,23163.0
2024-06-25 14:30:00,140.5,140.66,140.38,140.58,26197.0,139.0497,139.2081,138.931,139.1289,26197.0
2024-06-25 14:35:00,140.58,140.59,140.32,140.33,7905.0,139.1289,139.1388,138.8716,138.8815,7905.0
2024-06-25 14:40:00,140.28,140.45,140.22,140.4,16972.0,138.832,139.0003,138.7726,138.9508,16972.0
2024-06-25 14:45:00,140.4,140.4,140.08,140.25,3397.0,138.9508,138.9508,138.6341,138.8023,3397.0
2024-06-25 14:50:00,140.28,140.41,140.27,140.31,5153.0,138.832,138.9607,138.8221,138.8617,5153.0
2024-06-25 14:55:00,140.35,140.36,140.29,140.32,8846.0,138.9013,138.9112,138.8419,138.8716,8846.0
2024-06-25 15:00:00,140.26,140.33,140.21,140.24,7746.0,138.8122,138.8815,138.7627,138.7924,7746.0
2024-06-25 15:05:00,140.24,140.43,140.24,140.25,7037.0,138.7924,138.9805,138.7924,138.8023,7037.0
2024-06-25 15:10:00,140.23,140.37,140.22,140.37,8997.0,138.7825,138.9211,138.7726,138.9211,8997.0
2024-06-25 15:15:00,140.38,140.56,140.35,140.36,13231.0,138.931,139.1091,138.9013,138.9112,13231.0
2024-06-25 15:20:00,140.32,140.48,140.25,140.45,11123.0,138.8716,139.0299,138.8023,139.0003,11123.0
2024-06-25 15:25:00,140.45,140.64,140.41,140.42,10158.0,139.0003,139.1883,138.9607,138.9706,10158.0
2024-06-25 15:30:00,140.44,140.44,140.3,140.35,7238.0,138.9904,138.9904,138.8518,138.9013,7238.0
2024-06-25 15:35:00,140.33,140.42,140.27,140.37,11151.0,138.8815,138.9706,138.8221,138.9211,11151.0
2024-06-25 15:40:00,140.4,140.4,140.23,140.31,12003.0,138.9508,138.9508,138.7825,138.8617,12003.0
2024-06-25 15:45:00,140.3,140.35,140.2,140.24,16052.0,138.8518,138.9013,138.7528,138.7924,16052.0
2024-06-25 15:50:00,140.23,140.38,140.15,140.23,35783.0,138.7825,138.931,138.7034,138.7825,35783.0
2024-06-25 15:55:00,140.23,140.55,140.2,140.45,103599.0,138.7825,139.0992,138.7528,139.0003,103599.0
2024-06-26 09:30:00,139.61,140.79,139.57,140.53,24716.0,138.1689,139.3367,138.1293,139.0794,24716.0
2024-06-26 09:35:00,140.6,140.88,140.03,140.03,7396.0,139.1487,139.4258,138.5846,138.5846,7396.0
2024-06-26 09:40:00,140.08,140.65,140.03,140.57,71535.0,138.6341,139.1982,138.5846,139.119,71535.0
2024-06-26 09:45:00,140.71,140.74,140.26,140.36,4002.0,139.2576,139.2873,138.8122,138.9112,4002.0
2024-06-26 09:50:00,140.26,140.34,139.91,139.92,8094.0,138.8122,138.8914,138.4658,138.4757,8094.0
2024-06-26 09:55:00,139.99,140.19,139.92,140.08,11109.0,138.545,138.7429,138.4757,138.6341,11109.0
2024-06-26 10:00:00,140.08,140.33,139.82,140.31,8401.0,138.6341,138.8815,138.3768,138.8617,8401.0
2024-06-26 10:05:00,140.31,140.32,139.95,140.21,9078.0,138.8617,138.8716,138.5054,138.7627,9078.0
2024-06-26 10:10:00,140.27,140.44,140.23,140.35,8716.0,138.8221,138.9904,138.7825,138.9013,8716.0
2024-06-26 10:15:00,140.34,140.65,140.3,140.46,15264.0,138.8914,139.1982,138.8518,139.0102,15264.0
2024-06-26 10:20:00,140.56,140.6,140.05,140.35,11727.0,139.1091,139.1487,138.6044,138.9013,11727.0
2024-06-26 10:25:00,140.25,140.53,140.21,140.45,7061.0,138.8023,139.0794,138.7627,139.0003,7061.0
2024-06-26 10:30:00,140.44,140.44,140.05,140.09,5155.0,138.9904,138.9904,138.6044,138.644,5155.0
2024-06-26 10:35:00,140.19,140.19,139.87,139.96,6997.0,138.7429,138.7429,138.4262,138.5153,6997.0
2024-06-26 10:40:00,140.03,140.13,139.89,139.92,4178.0,138.5846,138.6836,138.446,138.4757,4178.0
2024-06-26 10:45:00,139.89,140.34,139.88,140.2,5997.0,138.446,138.8914,138.4361,138.7528,5997.0
2024-06-26 10:50:00,140.27,140.52,140.2,140.27,6430.0,138.8221,139.0695,138.7528,138.8221,6430.0
2024-06-26 10:55:00,140.35,140.44,140.29,140.3,4920.0,138.9013,138.9904,138.8419,138.8518,4920.0
2024-06-26 11:00:00,140.32,140.37,140.22,140.32,6553.0,138.8716,138.9211,138.7726,138.8716,6553.0
2024-06-26 11:05:00,140.35,140.35,140.1,140.22,3759.0,138.9013,138.9013,138.6539,138.7726,3759.0
2024-06-26 11:10:00,140.18,140.29,139.93,140.16,5941.0,138.733,138.8419,138.4856,138.7132,5941.0
2024-06-26 11:15:00,140.15,140.53,140.09,140.48,2960.0,138.7034,139.0794,138.644,139.0299,2960.0
2024-06-26 11:20:00,140.46,140.55,140.29,140.4,5625.0,139.0102,139.0992,138.8419,138.9508,5625.0
2024-06-26 11:25:00,140.36,140.44,140.27,140.3,5123.0,138.9112,138.9904,138.8221,138.8518,5123.0
2024-06-26 11:30:00,140.29,140.43,140.23,140.31,3799.0,138.8419,138.9805,138.7825,138.8617,3799.0
2024-06-26 11:35:00,140.42,140.56,140.34,140.34,5907.0,138.9706,139.1091,138.8914,138.8914,5907.0
2024-06-26 11:40:00,140.33,140.62,140.33,140.62,5222.0,138.8815,139.1685,138.8815,139.1685,5222.0
2024-06-26 11:45:00,140.58,140.7,140.53,140.7,4777.0,139.1289,139.2477,139.0794,139.2477,4777.0
2024-06-26 11:50:00,140.7,140.79,140.54,140.65,6866.0,139.2477,139.3367,139.0893,139.1982,6866.0
2024-06-26 11:55:00,140.68,140.68,140.38,140.59,9236.0,139.2279,139.2279,138.931,139.1388,9236.0
2024-06-26 12:00:00,140.59,140.74,140.54,140.54,7734.0,139.1388,139.2873,139.0893,139.0893,7734.0
2024-06-26 12:05:00,140.53,140.76,140.53,140.69,5043.0,139.0794,139.3071,139.0794,139.2378,5043.0
2024-06-26 12:10:00,140.64,140.65,140.51,140.51,4963.0,139.1883,139.1982,139.0596,139.0596,4963.0
2024-06-26 12:15:00,140.6,140.74,140.52,140.63,6415.0,139.1487,139.2873,139.0695,139.1784,6415.0
2024-06-26 12:20:00,140.63,140.7,140.45,140.45,7737.0,139.1784,139.2477,139.0003,139.0003,7737.0
2024-06-26 12:25:00,140.5,140.59,140.41,140.45,2703.0,139.0497,139.1388,138.9607,139.0003,2703.0
2024-06-26 12:30:00,140.39,140.56,140.39,140.53,10298.0,138.9409,139.1091,138.9409,139.0794,10298.0
2024-06-26 12:35:00,140.61,140.66,140.45,140.58,3838.0,139.1586,139.2081,139.0003,139.1289,3838.0
2024-06-26 12:40:00,140.59,140.64,140.49,140.56,5465.0,139.1388,139.1883,139.0398,139.1091,5465.0
2024-06-26 12:45:00,140.55,140.6,140.36,140.36,2752.0,139.0992,139.1487,138.9112,138.9112,2752.0
2024-06-26 12:50:00,140.36,140.49,140.36,140.42,3904.0,138.9112,139.0398,138.9112,138.9706,3904.0
2024-06-26 12:55:00,140.4,140.6,140.4,140.51,2820.0,138.9508,139.1487,138.9508,139.0596,2820.0
2024-06-26 13:00:00,140.51,140.58,140.44,140.52,4073.0,139.0596,139.1289,138.9904,139.0695,4073.0
2024-06-26 13:05:00,140.52,140.57,140.44,140.53,7005.0,139.0695,139.119,138.9904,139.0794,7005.0
2024-06-26 13:10:00,140.57,140.66,140.55,140.62,2191.0,139.119,139.2081,139.0992,139.1685,2191.0
2024-06-26 13:15:00,140.66,140.69,140.48,140.48,4177.0,139.2081,139.2378,139.0299,139.0299,4177.0
2024-06-26 13:20:00,140.46,140.55,140.38,140.48,4529.0,139.0102,139.0992,138.931,139.0299,4529.0
2024-06-26 13:25:00,140.48,140.5,140.39,140.5,4345.0,139.0299,139.0497,138.9409,139.0497,4345.0
2024-06-26 13:30:00,140.47,140.54,140.45,140.53,5360.0,139.02,139.0893,139.0003,139.0794,5360.0
2024-06-26 13:35:00,140.47,140.51,140.38,140.38,2554.0,139.02,139.0596,138.931,138.931,2554.0
2024-06-26 13:40:00,140.39,140.39,140.26,140.38,3077.0,138.9409,138.9409,138.8122,138.931,3077.0
2024-06-26 13:45:00,140.42,140.49,140.34,140.34,8591.0,138.9706,139.0398,138.8914,138.8914,8591.0
2024-06-26 13:50:00,140.34,140.38,140.15,140.15,2540.0,138.8914,138.931,138.7034,138.7034,2540.0
2024-06-26 13:55:00,140.08,140.34,140.08,140.19,13698.0,138.6341,138.8914,138.6341,138.7429,13698.0
2024-06-26 14:00:00,140.25,140.38,140.15,140.29,3775.0,138.8023,138.931,138.7034,138.8419,3775.0
2024-06-26 14:05:00,140.36,140.39,140.27,140.34,2319.0,138.9112,138.9409,138.8221,138.8914,2319.0
2024-06-26 14:10:00,140.29,140.35,140.25,140.31,1879.0,138.8419,138.9013,138.8023,138.8617,1879.0
2024-06-26 14:15:00,140.31,140.35,140.1,140.23,5032.0,138.8617,138.9013,138.6539,138.7825,5032.0
2024-06-26 14:20:00,140.27,140.32,140.21,140.26,2090.0,138.8221,138.8716,138.7627,138.8122,2090.0
2024-06-26 14:25:00,140.3,140.31,140.05,140.05,2303.0,138.8518,138.8617,138.6044,138.6044,2303.0
2024-06-26 14:30:00,140.15,140.27,140.09,140.25,10127.0,138.7034,138.8221,138.644,138.8023,10127.0
2024-06-26 14:35:00,140.25,140.25,140.07,140.09,3550.0,138.8023,138.8023,138.6242,138.644,3550.0
2024-06-26 14:40:00,140.1,140.18,140.05,140.16,6441.0,138.6539,138.733,138.6044,138.7132,6441.0
2024-06-26 14:45:00,140.14,140.25,140.08,140.21,5837.0,138.6935,138.8023,138.6341,138.7627,5837.0
2024-06-26 14:50:00,140.17,140.29,140.07,140.23,7481.0,138.7231,138.8419,138.6242,138.7825,7481.0
2024-06-26 14:55:00,140.28,140.32,140.23,140.3,2996.0,138.832,138.8716,138.7825,138.8518,2996.0
2024-06-26 15:00:00,140.3,140.31,140.11,140.13,9081.0,138.8518,138.8617,138.6638,138.6836,9081.0
2024-06-26 15:05:00,140.13,140.22,140.09,140.13,3269.0,138.6836,138.7726,138.644,138.6836,3269.0
2024-06-26 15:10:00,140.16,140.35,140.16,140.35,3650.0,138.7132,138.9013,138.7132,138.9013,3650.0
2024-06-26 15:15:00,140.35,140.36,140.13,140.14,8918.0,138.9013,138.9112,138.6836,138.6935,8918.0
2024-06-26 15:20:00,140.12,140.29,140.06,140.24,15536.0,138.6737,138.8419,138.6143,138.7924,15536.0
2024-06-26 15:25:00,140.23,140.29,140.14,140.18,3334.0,138.7825,138.8419,138.6935,138.733,3334.0
2024-06-26 15:30:00,140.14,140.27,140.08,140.24,6439.0,138.6935,138.8221,138.6341,138.7924,6439.0
2024-06-26 15:35:00,140.24,140.31,140.16,140.25,8298.0,138.7924,138.8617,138.7132,138.8023,8298.0
2024-06-26 15:40:00,140.2,140.31,140.2,140.29,12206.0,138.7528,138.8617,138.7528,138.8419,12206.0
2024-06-26 15:45:00,140.27,140.28,140.01,140.01,21352.0,138.8221,138.832,138.5648,138.5648,21352.0
2024-06-26 15:50:00,140.03,140.48,140.01,140.45,27499.0,138.5846,139.0299,138.5648,139.0003,27499.0
2024-06-26 15:55:00,140.45,140.63,140.16,140.33,184020.0,139.0003,139.1784,138.7132,138.8815,184020.0
2024-06-27 09:30:00,140.41,140.81,139.55,140.07,25877.0,138.9607,139.3565,138.1095,138.6242,25877.0
2024-06-27 09:35:00,140.07,140.16,139.46,139.52,5703.0,138.6242,138.7132,138.0205,138.0799,5703.0
2024-06-27 09:40:00,139.52,140.29,139.41,140.28,34832.0,138.0799,138.8419,137.971,138.832,34832.0
2024-06-27 09:45:00,140.17,140.17,139.4,139.42,10064.0,138.7231,138.7231,137.9611,137.9809,10064.0
2024-06-27 09:50:00,139.25,139.9,138.99,139.85,16339.0,137.8126,138.4559,137.5553,138.4064,16339.0
2024-06-27 09:55:00,139.85,140.17,139.77,140.17,18761.0,138.4064,138.7231,138.3273,138.7231,18761.0
2024-06-27 10:00:00,140.05,140.49,139.92,140.11,17002.0,138.6044,139.0398,138.4757,138.6638,17002.0
2024-06-27 10:05:00,140.09,140.4,140.06,140.24,5752.0,138.644,138.9508,138.6143,138.7924,5752.0
2024-06-27 10:10:00,140.17,140.71,140.14,140.31,15854.0,138.7231,139.2576,138.6935,138.8617,15854.0
2024-06-27 10:15:00,140.31,140.32,139.96,140.11,4448.0,138.8617,138.8716,138.5153,138.6638,4448.0
2024-06-27 10:20:00,140.09,140.24,139.98,140.24,9738.0,138.644,138.7924,138.5351,138.7924,9738.0
2024-06-27 10:25:00,140.18,140.32,140.0,140.0,5139.0,138.733,138.8716,138.5549,138.5549,5139.0
2024-06-27 10:30:00,140.06,140.17,139.98,140.11,17410.0,138.6143,138.7231,138.5351,138.6638,17410.0
2024-06-27 10:35:00,140.06,140.45,139.88,140.21,24265.0,138.6143,139.0003,138.4361,138.7627,24265.0
2024-06-27 10:40:00,140.15,140.28,140.01,140.03,3105.0,138.7034,138.832,138.5648,138.5846,3105.0
2024-06-27 10:45:00,140.03,140.24,140.01,140.09,9241.0,138.5846,138.7924,138.5648,138.644,9241.0
2024-06-27 10:50:00,140.0,140.07,139.66,140.0,16632.0,138.5549,138.6242,138.2184,138.5549,16632.0
2024-06-27 10:55:00,140.06,140.13,139.86,140.03,8369.0,138.6143,138.6836,138.4163,138.5846,8369.0
2024-06-27 11:00:00,140.03,140.03,139.28,139.41,8462.0,138.5846,138.5846,137.8423,137.971,8462.0
2024-06-27 11:05:00,139.23,139.73,139.18,139.57,18942.0,137.7928,138.2877,137.7434,138.1293,18942.0
2024-06-27 11:10:00,139.67,139.7,139.45,139.46,6051.0,138.2283,138.258,138.0106,138.0205,6051.0
2024-06-27 11:15:00,139.43,139.65,139.43,139.63,14803.0,137.9908,138.2085,137.9908,138.1887,14803.0
2024-06-27 11:20:00,139.55,139.89,139.49,139.71,14467.0,138.1095,138.446,138.0502,138.2679,14467.0
2024-06-27 11:25:00,139.74,139.82,139.36,139.39,9625.0,138.2976,138.3768,137.9215,137.9512,9625.0
2024-06-27 11:30:00,139.44,139.77,139.44,139.66,5831.0,138.0007,138.3273,138.0007,138.2184,5831.0
2024-06-27 11:35:00,139.67,140.13,139.67,140.13,7193.0,138.2283,138.6836,138.2283,138.6836,7193.0
2024-06-27 11:40:00,140.12,140.21,139.97,140.15,2900.0,138.6737,138.7627,138.5252,138.7034,2900.0
2024-06-27 11:45:00,140.07,140.19,140.0,140.11,2501.0,138.6242,138.7429,138.5549,138.6638,2501.0
2024-06-27 11:50:00,139.95,140.23,139.95,140.1,3323.0,138.5054,138.7825,138.5054,138.6539,3323.0
2024-06-27 11:55:00,140.22,140.26,140.11,140.16,2800.0,138.7726,138.8122,138.6638,138.7132,2800.0
2024-06-27 12:00:00,140.16,140.23,140.02,140.23,7948.0,138.7132,138.7825,138.5747,138.7825,7948.0
2024-06-27 12:05:00,140.35,140.4,140.23,140.4,4126.0,138.9013,138.9508,138.7825,138.9508,4126.0
2024-06-27 12:10:00,140.36,140.4,140.28,140.28,19380.0,138.9112,138.9508,138.832,138.832,19380.0
2024-06-27 12:15:00,140.4,140.47,140.27,140.37,2949.0,138.9508,139.02,138.8221,138.9211,2949.0
2024-06-27 12:20:00,140.46,140.5,140.3,140.42,2082.0,139.0102,139.0497,138.8518,138.9706,2082.0
2024-06-27 12:25:00,140.53,140.53,140.27,140.36,2785.0,139.0794,139.0794,138.8221,138.9112,2785.0
2024-06-27 12:30:00,140.3,140.4,140.2,140.24,1947.0,138.8518,138.9508,138.7528,138.7924,1947.0
2024-06-27 12:35:00,140.2,140.25,140.16,140.16,2102.0,138.7528,138.8023,138.7132,138.7132,2102.0
2024-06-27 12:40:00,140.23,140.35,140.18,140.35,2769.0,138.7825,138.9013,138.733,138.9013,2769.0
2024-06-27 12:45:00,140.31,140.43,140.3,140.3,1538.0,138.8617,138.9805,138.8518,138.8518,1538.0
2024-06-27 12:50:00,140.31,140.36,140.3,140.35,1405.0,138.8617,138.9112,138.8518,138.9013,1405.0
2024-06-27 12:55:00,140.4,140.51,140.3,140.3,2984.0,138.9508,139.0596,138.8518,138.8518,2984.0
2024-06-27 13:00:00,140.33,140.49,140.33,140.42,1794.0,138.8815,139.0398,138.8815,138.9706,1794.0
2024-06-27 13:05:00,140.4,140.48,140.33,140.41,1100.0,138.9508,139.0299,138.8815,138.9607,1100.0
2024-06-27 13:10:00,140.41,140.43,140.34,140.38,1831.0,138.9607,138.9805,138.8914,138.931,1831.0
2024-06-27 13:15:00,140.33,140.39,140.23,140.28,2812.0,138.8815,138.9409,138.7825,138.832,2812.0
2024-06-27 13:20:00,140.24,140.46,140.23,140.46,4247.0,138.7924,139.0102,138.7825,139.0102,4247.0
2024-06-27 13:25:00,140.44,140.77,140.44,140.6,24095.0,138.9904,139.317,138.9904,139.1487,24095.0
2024-06-27 13:30:00,140.64,140.69,140.53,140.69,4289.0,139.1883,139.2378,139.0794,139.2378,4289.0
2024-06-27 13:35:00,140.72,140.8,140.69,140.8,1629.0,139.2675,139.3466,139.2378,139.3466,1629.0
2024-06-27 13:40:00,140.8,140.85,140.67,140.73,2141.0,139.3466,139.3961,139.218,139.2774,2141.0
2024-06-27 13:45:00,140.65,140.79,140.65,140.77,2284.0,139.1982,139.3367,139.1982,139.317,2284.0
2024-06-27 13:50:00,140.77,140.82,140.71,140.82,5877.0,139.317,139.3664,139.2576,139.3664,5877.0
2024-06-27 13:55:00,140.83,140.9,140.8,140.82,4174.0,139.3763,139.4456,139.3466,139.3664,4174.0
2024-06-27 14:00:00,140.81,140.85,140.64,140.76,2705.0,139.3565,139.3961,139.1883,139.3071,2705.0
2024-06-27 14:05:00,140.75,140.82,140.69,140.81,2422.0,139.2972,139.3664,139.2378,139.3565,2422.0
2024-06-27 14:10:00,140.74,140.82,140.66,140.66,1317.0,139.2873,139.3664,139.2081,139.2081,1317.0
2024-06-27 14:15:00,140.76,140.78,140.52,140.63,4584.0,139.3071,139.3268,139.0695,139.1784,4584.0
2024-06-27 14:20:00,140.59,140.63,140.52,140.52,1953.0,139.1388,139.1784,139.0695,139.0695,1953.0
2024-06-27 14:25:00,140.53,140.76,140.53,140.75,10663.0,139.0794,139.3071,139.0794,139.2972,10663.0
2024-06-27 14:30:00,140.69,140.73,140.56,140.73,6928.0,139.2378,139.2774,139.1091,139.2774,6928.0
2024-06-27 14:35:00,140.68,140.71,140.59,140.71,2473.0,139.2279,139.2576,139.1388,139.2576,2473.0
2024-06-27 14:40:00,140.66,140.76,140.6,140.75,6827.0,139.2081,139.3071,139.1487,139.2972,6827.0
2024-06-27 14:45:00,140.78,140.85,140.73,140.8,2715.0,139.3268,139.3961,139.2774,139.3466,2715.0
2024-06-27 14:50:00,140.81,140.97,140.81,140.82,6715.0,139.3565,139.5149,139.3565,139.3664,6715.0
2024-06-27 14:55:00,140.87,140.94,140.85,140.86,4454.0,139.4159,139.4852,139.3961,139.406,4454.0
2024-06-27 15:00:00,140.91,141.05,140.91,140.96,7476.0,139.4555,139.5941,139.4555,139.505,7476.0
2024-06-27 15:05:00,140.93,140.96,140.88,140.91,3460.0,139.4753,139.505,139.4258,139.4555,3460.0
2024-06-27 15:10:00,140.93,140.99,140.91,140.97,3490.0,139.4753,139.5347,139.4555,139.5149,3490.0
2024-06-27 15:15:00,140.93,141.01,140.92,140.98,8439.0,139.4753,139.5545,139.4654,139.5248,8439.0
2024-06-27 15:20:00,141.02,141.1,140.96,140.96,5845.0,139.5644,139.6435,139.505,139.505,5845.0
2024-06-27 15:25:00,140.97,141.13,140.97,141.11,8095.0,139.5149,139.6732,139.5149,139.6534,8095.0
2024-06-27 15:30:00,141.07,141.18,141.05,141.11,6870.0,139.6139,139.7227,139.5941,139.6534,6870.0
2024-06-27 15:35:00,141.12,141.3,141.12,141.23,8431.0,139.6633,139.8415,139.6633,139.7722,8431.0
2024-06-27 15:40:00,141.23,141.36,141.18,141.34,8214.0,139.7722,139.9009,139.7227,139.8811,8214.0
2024-06-27 15:45:00,141.31,141.31,141.18,141.24,9480.0,139.8514,139.8514,139.7227,139.7821,9480.0
2024-06-27 15:50:00,141.23,141.43,141.08,141.08,34874.0,139.7722,139.9701,139.6238,139.6238,34874.0
2024-06-27 15:55:00,141.11,141.25,141.01,141.21,72828.0,139.6534,139.792,139.5545,139.7524,72828.0
2024-06-28 09:30:00,141.71,142.32,141.2,142.09,25341.0,140.2473,140.851,139.7425,140.6233,25341.0
2024-06-28 09:35:00,142.03,142.13,141.47,141.9,7448.0,140.5639,140.6629,140.0097,140.4353,7448.0
2024-06-28 09:40:00,141.88,142.34,141.49,141.49,8516.0,140.4155,140.8707,140.0295,140.0295,8516.0
2024-06-28 09:45:00,141.7,141.94,141.4,141.73,17168.0,140.2374,140.4749,139.9405,140.267,17168.0
2024-06-28 09:50:00,141.8,142.11,141.66,141.84,4258.0,140.3363,140.6431,140.1978,140.3759,4258.0
2024-06-28 09:55:00,141.85,142.14,141.63,141.7,10939.0,140.3858,140.6728,140.1681,140.2374,10939.0
2024-06-28 10:00:00,141.76,142.01,141.63,141.78,9417.0,140.2967,140.5442,140.1681,140.3165,9417.0
2024-06-28 10:05:00,141.78,142.07,141.65,141.95,8427.0,140.3165,140.6035,140.1879,140.4848,8427.0
2024-06-28 10:10:00,141.92,142.23,141.6,141.78,8208.0,140.4551,140.7619,140.1384,140.3165,8208.0
2024-06-28 10:15:00,141.73,141.8,141.5,141.57,12120.0,140.267,140.3363,140.0394,140.1087,12120.0
2024-06-28 10:20:00,141.58,142.03,141.5,141.82,6174.0,140.1186,140.5639,140.0394,140.3561,6174.0
2024-06-28 10:25:00,141.76,142.07,141.76,141.82,8461.0,140.2967,140.6035,140.2967,140.3561,8461.0
2024-06-28 10:30:00,141.91,142.34,141.84,142.27,6620.0,140.4452,140.8707,140.3759,140.8015,6620.0
2024-06-28 10:35:00,142.27,142.43,142.19,142.19,5042.0,140.8015,140.9598,140.7223,140.7223,5042.0
2024-06-28 10:40:00,142.1,142.26,141.92,142.26,2516.0,140.6332,140.7916,140.4551,140.7916,2516.0
2024-06-28 10:45:00,142.3,142.42,142.24,142.26,4502.0,140.8312,140.9499,140.7718,140.7916,4502.0
2024-06-28 10:50:00,142.26,142.35,141.81,141.83,4096.0,140.7916,140.8806,140.3462,140.366,4096.0
2024-06-28 10:55:00,141.81,141.89,141.56,141.66,10216.0,140.3462,140.4254,140.0988,140.1978,10216.0
2024-06-28 11:00:00,141.64,141.64,141.07,141.2,19837.0,140.178,140.178,139.6139,139.7425,19837.0
2024-06-28 11:05:00,141.12,141.37,141.11,141.3,8695.0,139.6633,139.9108,139.6534,139.8415,8695.0
2024-06-28 11:10:00,141.37,141.39,141.23,141.23,1800.0,139.9108,139.9306,139.7722,139.7722,1800.0
2024-06-28 11:15:00,141.33,141.44,141.26,141.28,4147.0,139.8712,139.98,139.8019,139.8217,4147.0
2024-06-28 11:20:00,141.3,141.35,141.25,141.25,2967.0,139.8415,139.891,139.792,139.792,2967.0
2024-06-28 11:25:00,141.23,141.24,140.93,141.05,3444.0,139.7722,139.7821,139.4753,139.5941,3444.0
2024-06-28 11:30:00,140.97,141.05,140.88,141.05,3864.0,139.5149,139.5941,139.4258,139.5941,3864.0
2024-06-28 11:35:00,141.1,141.33,141.1,141.27,7854.0,139.6435,139.8712,139.6435,139.8118,7854.0
2024-06-28 11:40:00,141.22,141.26,140.96,141.1,5631.0,139.7623,139.8019,139.505,139.6435,5631.0
2024-06-28 11:45:00,141.18,141.24,141.06,141.15,2323.0,139.7227,139.7821,139.604,139.693,2323.0
2024-06-28 11:50:00,141.2,141.29,141.08,141.29,5769.0,139.7425,139.8316,139.6238,139.8316,5769.0
2024-06-28 11:55:00,141.24,141.28,141.14,141.28,4392.0,139.7821,139.8217,139.6831,139.8217,4392.0
2024-06-28 12:00:00,141.24,141.33,141.05,141.16,3206.0,139.7821,139.8712,139.5941,139.7029,3206.0
2024-06-28 12:05:00,141.0,141.07,140.81,140.81,8372.0,139.5446,139.6139,139.3565,139.3565,8372.0
2024-06-28 12:10:00,140.78,140.92,140.62,140.79,18779.0,139.3268,139.4654,139.1685,139.3367,18779.0
2024-06-28 12:15:00,140.85,140.85,140.68,140.81,5227.0,139.3961,139.3961,139.2279,139.3565,5227.0
2024-06-28 12:20:00,140.79,140.98,140.68,140.95,5549.0,139.3367,139.5248,139.2279,139.4951,5549.0
2024-06-28 12:25:00,140.98,141.14,140.96,141.09,2882.0,139.5248,139.6831,139.505,139.6337,2882.0
2024-06-28 12:30:00,141.02,141.16,141.02,141.08,3197.0,139.5644,139.7029,139.5644,139.6238,3197.0
2024-06-28 12:35:00,141.06,141.15,140.87,140.87,2883.0,139.604,139.693,139.4159,139.4159,2883.0
2024-06-28 12:40:00,140.87,141.03,140.75,140.94,9521.0,139.4159,139.5743,139.2972,139.4852,9521.0
2024-06-28 12:45:00,140.92,140.94,140.75,140.87,2898.0,139.4654,139.4852,139.2972,139.4159,2898.0
2024-06-28 12:50:00,140.81,140.88,140.77,140.84,2528.0,139.3565,139.4258,139.317,139.3862,2528.0
2024-06-28 12:55:00,140.8,140.93,140.8,140.83,6552.0,139.3466,139.4753,139.3466,139.3763,6552.0
2024-06-28 13:00:00,140.84,140.85,140.66,140.67,4654.0,139.3862,139.3961,139.2081,139.218,4654.0
2024-06-28 13:05:00,140.66,140.85,140.66,140.79,4692.0,139.2081,139.3961,139.2081,139.3367,4692.0
2024-06-28 13:10:00,140.82,140.98,140.82,140.93,8748.0,139.3664,139.5248,139.3664,139.4753,8748.0
2024-06-28 13:15:00,140.88,141.0,140.82,141.0,3590.0,139.4258,139.5446,139.3664,139.5446,3590.0
2024-06-28 13:20:00,140.99,141.07,140.91,140.99,2977.0,139.5347,139.6139,139.4555,139.5347,2977.0
2024-06-28 13:25:00,140.95,140.96,140.79,140.79,7401.0,139.4951,139.505,139.3367,139.3367,7401.0
2024-06-28 13:30:00,140.73,140.74,140.61,140.68,2400.0,139.2774,139.2873,139.1586,139.2279,2400.0
2024-06-28 13:35:00,140.67,140.84,140.67,140.84,3994.0,139.218,139.3862,139.218,139.3862,3994.0
2024-06-28 13:40:00,140.77,140.79,140.71,140.75,2393.0,139.317,139.3367,139.2576,139.2972,2393.0
2024-06-28 13:45:00,140.69,140.7,140.51,140.51,1940.0,139.2378,139.2477,139.0596,139.0596,1940.0
2024-06-28 13:50:00,140.52,140.66,140.52,140.66,3804.0,139.0695,139.2081,139.0695,139.2081,3804.0
2024-06-28 13:55:00,140.56,140.67,140.55,140.66,5054.0,139.1091,139.218,139.0992,139.2081,5054.0
2024-06-28 14:00:00,140.64,140.64,140.4,140.49,12132.0,139.1883,139.1883,138.9508,139.0398,12132.0
2024-06-28 14:05:00,140.46,140.48,140.37,140.42,5501.0,139.0102,139.0299,138.9211,138.9706,5501.0
2024-06-28 14:10:00,140.42,140.51,140.38,140.47,4473.0,138.9706,139.0596,138.931,139.02,4473.0
2024-06-28 14:15:00,140.42,140.72,140.42,140.6,10960.0,138.9706,139.2675,138.9706,139.1487,10960.0
2024-06-28 14:20:00,140.59,140.74,140.44,140.65,7319.0,139.1388,139.2873,138.9904,139.1982,7319.0
2024-06-28 14:25:00,140.73,140.82,140.59,140.59,4727.0,139.2774,139.3664,139.1388,139.1388,4727.0
2024-06-28 14:30:00,140.53,140.69,140.52,140.66,4950.0,139.0794,139.2378,139.0695,139.2081,4950.0
2024-06-28 14:35:00,140.69,140.74,140.51,140.51,6225.0,139.2378,139.2873,139.0596,139.0596,6225.0
2024-06-28 14:40:00,140.56,140.67,140.46,140.5,6425.0,139.1091,139.218,139.0102,139.0497,6425.0
2024-06-28 14:45:00,140.47,140.5,140.38,140.44,5948.0,139.02,139.0497,138.931,138.9904,5948.0
2024-06-28 14:50:00,140.46,140.54,140.43,140.47,6896.0,139.0102,139.0893,138.9805,139.02,6896.0
2024-06-28 14:55:00,140.49,140.59,140.44,140.5,7398.0,139.0398,139.1388,138.9904,139.0497,7398.0
2024-06-28 15:00:00,140.52,140.54,140.29,140.31,11513.0,139.0695,139.0893,138.8419,138.8617,11513.0
2024-06-28 15:05:00,140.28,140.4,140.23,140.28,8283.0,138.832,138.9508,138.7825,138.832,8283.0
2024-06-28 15:10:00,140.26,140.32,140.2,140.2,10275.0,138.8122,138.8716,138.7528,138.7528,10275.0
2024-06-28 15:15:00,140.24,140.31,140.1,140.24,15181.0,138.7924,138.8617,138.6539,138.7924,15181.0
2024-06-28 15:20:00,140.21,140.24,140.04,140.11,5458.0,138.7627,138.7924,138.5945,138.6638,5458.0
2024-06-28 15:25:00,140.08,140.19,139.96,140.17,24365.0,138.6341,138.7429,138.5153,138.7231,24365.0
2024-06-28 15:30:00,140.15,140.26,139.75,139.99,31283.0,138.7034,138.8122,138.3075,138.545,31283.0
2024-06-28 15:35:00,140.0,140.02,139.85,139.95,36793.0,138.5549,138.5747,138.4064,138.5054,36793.0
2024-06-28 15:40:00,139.93,140.36,139.92,140.07,19395.0,138.4856,138.9112,138.4757,138.6242,19395.0
2024-06-28 15:45:00,140.09,140.45,140.09,140.38,30291.0,138.644,139.0003,138.644,138.931,30291.0
2024-06-28 15:50:00,140.39,140.86,140.13,140.63,57647.0,138.9409,139.406,138.6836,139.1784,57647.0
2024-06-28 15:55:00,140.66,140.9,140.62,140.9,144529.0,139.2081,139.4456,139.1685,139.4456,144529.0
2024-07-01 09:30:00,141.53,141.76,140.91,141.67,36951.0,140.0691,140.2967,139.4555,140.2077,36951.0
2024-07-01 09:35:00,141.56,141.56,140.9,141.08,4554.0,140.0988,140.0988,139.4456,139.6238,4554.0
2024-07-01 09:40:00,141.06,141.06,140.1,140.15,9722.0,139.604,139.604,138.6539,138.7034,9722.0
2024-07-01 09:45:00,139.96,140.21,139.5,140.09,20346.0,138.5153,138.7627,138.0601,138.644,20346.0
2024-07-01 09:50:00,140.17,140.48,139.83,140.18,12833.0,138.7231,139.0299,138.3867,138.733,12833.0
2024-07-01 09:55:00,140.02,140.22,139.78,140.13,14452.0,138.5747,138.7726,138.3372,138.6836,14452.0
2024-07-01 10:00:00,140.21,140.55,139.28,139.46,18577.0,138.7627,139.0992,137.8423,138.0205,18577.0
2024-07-01 10:05:00,139.56,139.78,139.25,139.51,10373.0,138.1194,138.3372,137.8126,138.07,10373.0
2024-07-01 10:10:00,139.43,139.5,139.05,139.12,16252.0,137.9908,138.0601,137.6147,137.684,16252.0
2024-07-01 10:15:00,139.14,139.54,138.9,139.35,21777.0,137.7038,138.0996,137.4663,137.9116,21777.0
2024-07-01 10:20:00,139.23,139.28,138.65,138.83,15812.0,137.7928,137.8423,137.2188,137.397,15812.0
2024-07-01 10:25:00,138.91,138.91,138.37,138.47,28608.0,137.4762,137.4762,136.9417,137.0407,28608.0
2024-07-01 10:30:00,138.46,138.59,137.92,138.0,19877.0,137.0308,137.1595,136.4964,136.5755,19877.0
2024-07-01 10:35:00,138.01,138.16,137.81,137.86,16491.0,136.5854,136.7339,136.3875,136.437,16491.0
2024-07-01 10:40:00,137.91,138.25,137.77,137.86,18724.0,136.4865,136.823,136.3479,136.437,18724.0
2024-07-01 10:45:00,137.86,137.87,137.33,137.38,33515.0,136.437,136.4469,135.9125,135.9619,33515.0
2024-07-01 10:50:00,137.42,138.09,137.34,137.69,9569.0,136.0015,136.6646,135.9224,136.2687,9569.0
2024-07-01 10:55:00,137.69,138.16,137.69,137.8,8830.0,136.2687,136.7339,136.2687,136.3776,8830.0
2024-07-01 11:00:00,137.8,137.89,137.66,137.82,7346.0,136.3776,136.4667,136.2391,136.3974,7346.0
2024-07-01 11:05:00,137.93,138.26,137.91,138.03,7437.0,136.5063,136.8329,136.4865,136.6052,7437.0
2024-07-01 11:10:00,137.92,138.23,137.89,138.16,8323.0,136.4964,136.8032,136.4667,136.7339,8323.0
2024-07-01 11:15:00,138.09,138.14,137.9,138.08,8111.0,136.6646,136.7141,136.4766,136.6547,8111.0
2024-07-01 11:20:00,138.03,138.18,137.95,138.12,11282.0,136.6052,136.7537,136.5261,136.6943,11282.0
2024-07-01 11:25:00,138.16,138.16,137.99,138.04,7280.0,136.7339,136.7339,136.5656,136.6151,7280.0
2024-07-01 11:30:00,138.12,138.19,138.02,138.14,4768.0,136.6943,136.7636,136.5953,136.7141,4768.0
2024-07-01 11:35:00,138.08,138.19,137.87,138.02,7164.0,136.6547,136.7636,136.4469,136.5953,7164.0
2024-07-01 11:40:00,138.02,138.11,137.9,137.9,6339.0,136.5953,136.6844,136.4766,136.4766,6339.0
2024-07-01 11:45:00,137.99,138.07,137.93,137.97,5905.0,136.5656,136.6448,136.5063,136.5459,5905.0
2024-07-01 11:50:00,138.02,138.05,137.75,137.85,8235.0,136.5953,136.625,136.3281,136.4271,8235.0
2024-07-01 11:55:00,137.75,137.87,137.64,137.73,14209.0,136.3281,136.4469,136.2193,136.3083,14209.0
2024-07-01 12:00:00,137.75,137.77,137.6,137.61,15017.0,136.3281,136.3479,136.1797,136.1896,15017.0
2024-07-01 12:05:00,137.62,137.83,137.61,137.8,9747.0,136.1995,136.4073,136.1896,136.3776,9747.0
2024-07-01 12:10:00,137.82,137.96,137.68,137.77,12269.0,136.3974,136.536,136.2588,136.3479,12269.0
2024-07-01 12:15:00,137.77,137.92,137.74,137.92,9546.0,136.3479,136.4964,136.3182,136.4964,9546.0
2024-07-01 12:20:00,137.92,137.99,137.62,137.66,9158.0,136.4964,136.5656,136.1995,136.2391,9158.0
2024-07-01 12:25:00,137.66,137.75,137.58,137.67,10383.0,136.2391,136.3281,136.1599,136.249,10383.0
2024-07-01 12:30:00,137.68,137.68,137.41,137.44,9046.0,136.2588,136.2588,135.9916,136.0213,9046.0
2024-07-01 12:35:00,137.49,137.49,137.32,137.34,18756.0,136.0708,136.0708,135.9026,135.9224,18756.0
2024-07-01 12:40:00,137.34,137.56,137.34,137.56,19762.0,135.9224,136.1401,135.9224,136.1401,19762.0
2024-07-01 12:45:00,137.52,137.56,137.34,137.44,12113.0,136.1005,136.1401,135.9224,136.0213,12113.0
2024-07-01 12:50:00,137.42,137.54,137.37,137.4,9934.0,136.0015,136.1203,135.952,135.9817,9934.0
2024-07-01 12:55:00,137.4,137.56,137.31,137.56,12223.0,135.9817,136.1401,135.8927,136.1401,12223.0
2024-07-01 13:00:00,137.52,137.59,137.41,137.53,12716.0,136.1005,136.1698,135.9916,136.1104,12716.0
2024-07-01 13:05:00,137.55,137.67,137.5,137.56,15607.0,136.1302,136.249,136.0807,136.1401,15607.0
2024-07-01 13:10:00,137.56,137.57,137.45,137.54,6790.0,136.1401,136.15,136.0312,136.1203,6790.0
2024-07-01 13:15:00,137.54,137.63,137.54,137.54,7740.0,136.1203,136.2094,136.1203,136.1203,7740.0
2024-07-01 13:20:00,137.62,137.74,137.52,137.59,20409.0,136.1995,136.3182,136.1005,136.1698,20409.0
2024-07-01 13:25:00,137.59,137.87,137.58,137.84,8840.0,136.1698,136.4469,136.1599,136.4172,8840.0
2024-07-01 13:30:00,137.78,137.84,137.71,137.75,5026.0,136.3578,136.4172,136.2885,136.3281,5026.0
2024-07-01 13:35:00,137.79,137.86,137.7,137.83,4988.0,136.3677,136.437,136.2786,136.4073,4988.0
2024-07-01 13:40:00,137.83,137.86,137.77,137.78,8072.0,136.4073,136.437,136.3479,136.3578,8072.0
2024-07-01 13:45:00,137.83,137.83,137.66,137.7,6849.0,136.4073,136.4073,136.2391,136.2786,6849.0
2024-07-01 13:50:00,137.68,137.82,137.67,137.79,6799.0,136.2588,136.3974,136.249,136.3677,6799.0
2024-07-01 13:55:00,137.75,137.76,137.62,137.65,7681.0,136.3281,136.338,136.1995,136.2292,7681.0
2024-07-01 14:00:00,137.61,137.79,137.52,137.75,15486.0,136.1896,136.3677,136.1005,136.3281,15486.0
2024-07-01 14:05:00,137.72,137.86,137.72,137.78,11604.0,136.2984,136.437,136.2984,136.3578,11604.0
2024-07-01 14:10:00,137.73,137.91,137.64,137.74,11840.0,136.3083,136.4865,136.2193,136.3182,11840.0
2024-07-01 14:15:00,137.69,137.95,137.69,137.92,11690.0,136.2687,136.5261,136.2687,136.4964,11690.0
2024-07-01 14:20:00,137.92,137.97,137.75,137.8,18067.0,136.4964,136.5459,136.3281,136.3776,18067.0
2024-07-01 14:25:00,137.76,137.82,137.53,137.64,14205.0,136.338,136.3974,136.1104,136.2193,14205.0
2024-07-01 14:30:00,137.65,137.65,137.46,137.55,17440.0,136.2292,136.2292,136.0411,136.1302,17440.0
2024-07-01 14:35:00,137.53,137.53,137.37,137.48,23866.0,136.1104,136.1104,135.952,136.0609,23866.0
2024-07-01 14:40:00,137.5,137.5,137.36,137.36,10624.0,136.0807,136.0807,135.9422,135.9422,10624.0
2024-07-01 14:45:00,137.37,137.59,137.3,137.56,25753.0,135.952,136.1698,135.8828,136.1401,25753.0
2024-07-01 14:50:00,137.56,137.66,137.53,137.62,14875.0,136.1401,136.2391,136.1104,136.1995,14875.0
2024-07-01 14:55:00,137.65,137.7,137.55,137.6,14466.0,136.2292,136.2786,136.1302,136.1797,14466.0
2024-07-01 15:00:00,137.65,137.66,137.45,137.46,15109.0,136.2292,136.2391,136.0312,136.0411,15109.0
2024-07-01 15:05:00,137.48,137.58,137.46,137.51,29465.0,136.0609,136.1599,136.0411,136.0906,29465.0
2024-07-01 15:10:00,137.52,137.57,137.44,137.47,15640.0,136.1005,136.15,136.0213,136.051,15640.0
2024-07-01 15:15:00,137.47,137.51,137.23,137.27,30058.0,136.051,136.0906,135.8135,135.8531,30058.0
2024-07-01 15:20:00,137.28,137.4,137.19,137.24,58991.0,135.863,135.9817,135.7739,135.8234,58991.0
2024-07-01 15:25:00,137.25,137.28,137.03,137.14,29975.0,135.8333,135.863,135.6156,135.7244,29975.0
2024-07-01 15:30:00,137.09,137.21,136.99,137.17,36457.0,135.6749,135.7937,135.576,135.7541,36457.0
2024-07-01 15:35:00,137.16,137.16,136.94,137.03,25883.0,135.7442,135.7442,135.5265,135.6156,25883.0
2024-07-01 15:40:00,137.06,137.19,136.99,137.05,39352.0,135.6452,135.7739,135.576,135.6354,39352.0
2024-07-01 15:45:00,137.07,137.15,136.97,137.08,34059.0,135.6551,135.7343,135.5562,135.665,34059.0
2024-07-01 15:50:00,137.1,137.2,136.95,136.99,59148.0,135.6848,135.7838,135.5364,135.576,59148.0
2024-07-01 15:55:00,136.99,137.35,136.94,137.02,179780.0,135.576,135.9323,135.5265,135.6057,179780.0
2024-07-02 09:30:00,134.0,134.89,133.02,134.62,128738.0,132.6168,133.4976,131.6469,133.2304,128738.0
2024-07-02 09:35:00,134.47,134.91,133.9,134.88,54304.0,133.082,133.5174,132.5179,133.4878,54304.0
2024-07-02 09:40:00,134.9,135.4,134.76,134.88,61279.0,133.5075,134.0024,133.369,133.4878,61279.0
2024-07-02 09:45:00,135.04,135.59,134.68,135.13,31009.0,133.6461,134.1904,133.2898,133.7352,31009.0
2024-07-02 09:50:00,135.13,135.61,134.98,135.28,25699.0,133.7352,134.2102,133.5867,133.8836,25699.0
2024-07-02 09:55:00,135.21,135.38,134.8,134.9,27259.0,133.8143,133.9826,133.4086,133.5075,27259.0
2024-07-02 10:00:00,134.83,134.97,134.61,134.8,30527.0,133.4383,133.5768,133.2205,133.4086,30527.0
2024-07-02 10:05:00,134.88,135.09,134.61,134.8,22500.0,133.4878,133.6956,133.2205,133.4086,22500.0
2024-07-02 10:10:00,134.74,134.92,134.29,134.54,48802.0,133.3492,133.5273,132.9038,133.1513,48802.0
2024-07-02 10:15:00,134.54,134.68,134.44,134.61,16056.0,133.1513,133.2898,133.0523,133.2205,16056.0
2024-07-02 10:20:00,134.67,134.89,134.61,134.82,36697.0,133.2799,133.4976,133.2205,133.4284,36697.0
2024-07-02 10:25:00,134.76,134.79,134.43,134.58,19076.0,133.369,133.3987,133.0424,133.1908,19076.0
2024-07-02 10:30:00,134.5,134.72,134.43,134.56,11947.0,133.1117,133.3294,133.0424,133.1711,11947.0
2024-07-02 10:35:00,134.56,134.73,134.41,134.48,20831.0,133.1711,133.3393,133.0226,133.0919,20831.0
2024-07-02 10:40:00,134.46,134.58,133.91,133.92,12958.0,133.0721,133.1908,132.5278,132.5377,12958.0
2024-07-02 10:45:00,133.98,134.15,133.88,133.97,22962.0,132.597,132.7653,132.4981,132.5871,22962.0
2024-07-02 10:50:00,133.93,133.93,133.14,133.17,41344.0,132.5476,132.5476,131.7657,131.7954,41344.0
2024-07-02 10:55:00,133.16,133.51,133.13,133.48,30975.0,131.7855,132.1319,131.7558,132.1022,30975.0
2024-07-02 11:00:00,133.48,133.73,133.44,133.56,13205.0,132.1022,132.3496,132.0626,132.1814,13205.0
2024-07-02 11:05:00,133.51,133.59,133.38,133.38,24298.0,132.1319,132.2111,132.0032,132.0032,24298.0
2024-07-02 11:10:00,133.37,133.62,133.31,133.42,32546.0,131.9933,132.2408,131.934,132.0428,32546.0
2024-07-02 11:15:00,133.45,133.72,133.36,133.66,23333.0,132.0725,132.3397,131.9834,132.2803,23333.0
2024-07-02 11:20:00,133.72,133.79,133.56,133.65,18836.0,132.3397,132.409,132.1814,132.2704,18836.0
2024-07-02 11:25:00,133.63,133.9,133.62,133.75,23560.0,132.2507,132.5179,132.2408,132.3694,23560.0
2024-07-02 11:30:00,133.87,133.87,133.73,133.81,21854.0,132.4882,132.4882,132.3496,132.4288,21854.0
2024-07-02 11:35:00,133.81,133.82,133.62,133.73,35886.0,132.4288,132.4387,132.2408,132.3496,35886.0
2024-07-02 11:40:00,133.73,133.76,133.61,133.65,27612.0,132.3496,132.3793,132.2309,132.2704,27612.0
2024-07-02 11:45:00,133.67,133.72,133.56,133.59,18221.0,132.2902,132.3397,132.1814,132.2111,18221.0
2024-07-02 11:50:00,133.59,133.68,133.47,133.5,39779.0,132.2111,132.3001,132.0923,132.122,39779.0
2024-07-02 11:55:00,133.47,133.79,133.42,133.74,30351.0,132.0923,132.409,132.0428,132.3595,30351.0
2024-07-02 12:00:00,133.72,133.89,133.65,133.87,15628.0,132.3397,132.508,132.2704,132.4882,15628.0
2024-07-02 12:05:00,133.84,133.95,133.56,133.56,18884.0,132.4585,132.5674,132.1814,132.1814,18884.0
2024-07-02 12:10:00,133.61,133.8,133.59,133.71,30245.0,132.2309,132.4189,132.2111,132.3298,30245.0
2024-07-02 12:15:00,133.68,133.88,133.67,133.88,19016.0,132.3001,132.4981,132.2902,132.4981,19016.0
2024-07-02 12:20:00,133.87,133.94,133.77,133.93,10004.0,132.4882,132.5575,132.3892,132.5476,10004.0
2024-07-02 12:25:00,133.92,133.92,133.71,133.87,12782.0,132.5377,132.5377,132.3298,132.4882,12782.0
2024-07-02 12:30:00,133.84,133.88,133.68,133.72,24467.0,132.4585,132.4981,132.3001,132.3397,24467.0
2024-07-02 12:35:00,133.72,133.76,133.69,133.74,10822.0,132.3397,132.3793,132.31,132.3595,10822.0
2024-07-02 12:40:00,133.72,133.76,133.64,133.67,18745.0,132.3397,132.3793,132.2606,132.2902,18745.0
2024-07-02 12:45:00,133.68,133.79,133.65,133.78,38105.0,132.3001,132.409,132.2704,132.3991,38105.0
2024-07-02 12:50:00,133.77,133.77,133.56,133.66,22070.0,132.3892,132.3892,132.1814,132.2803,22070.0
2024-07-02 12:55:00,133.62,133.64,133.5,133.52,25865.0,132.2408,132.2606,132.122,132.1418,25865.0
2024-07-02 13:00:00,133.51,133.65,133.46,133.59,22865.0,132.1319,132.2704,132.0824,132.2111,22865.0
2024-07-02 13:05:00,133.62,133.74,133.59,133.74,8941.0,132.2408,132.3595,132.2111,132.3595,8941.0
2024-07-02 13:10:00,133.74,133.79,133.71,133.79,8251.0,132.3595,132.409,132.3298,132.409,8251.0
2024-07-02 13:15:00,133.76,133.96,133.71,133.93,13178.0,132.3793,132.5772,132.3298,132.5476,13178.0
2024-07-02 13:20:00,133.94,134.08,133.89,134.08,11886.0,132.5575,132.696,132.508,132.696,11886.0
2024-07-02 13:25:00,134.08,134.08,133.97,134.01,10130.0,132.696,132.696,132.5871,132.6267,10130.0
2024-07-02 13:30:00,133.93,133.98,133.72,133.77,14758.0,132.5476,132.597,132.3397,132.3892,14758.0
2024-07-02 13:35:00,133.76,133.86,133.72,133.83,39175.0,132.3793,132.4783,132.3397,132.4486,39175.0
2024-07-02 13:40:00,133.83,133.9,133.79,133.85,18327.0,132.4486,132.5179,132.409,132.4684,18327.0
2024-07-02 13:45:00,133.88,134.35,133.87,134.35,14049.0,132.4981,132.9632,132.4882,132.9632,14049.0
2024-07-02 13:50:00,134.3,134.45,134.28,134.39,10341.0,132.9137,133.0622,132.8939,133.0028,10341.0
2024-07-02 13:55:00,134.36,134.73,134.33,134.69,26278.0,132.9731,133.3393,132.9434,133.2997,26278.0
2024-07-02 14:00:00,134.69,134.86,134.68,134.86,4397.0,133.2997,133.468,133.2898,133.468,4397.0
2024-07-02 14:05:00,134.81,135.15,134.78,135.15,30460.0,133.4185,133.755,133.3888,133.755,30460.0
2024-07-02 14:10:00,135.17,135.31,135.03,135.03,32094.0,133.7748,133.9133,133.6362,133.6362,32094.0
2024-07-02 14:15:00,135.06,135.29,135.04,135.26,14478.0,133.6659,133.8935,133.6461,133.8638,14478.0
2024-07-02 14:20:00,135.24,135.35,135.18,135.35,10861.0,133.844,133.9529,133.7847,133.9529,10861.0
2024-07-02 14:25:00,135.31,135.48,135.25,135.34,15964.0,133.9133,134.0816,133.8539,133.943,15964.0
2024-07-02 14:30:00,135.35,135.45,135.29,135.29,11877.0,133.9529,134.0519,133.8935,133.8935,11877.0
2024-07-02 14:35:00,135.27,135.27,135.05,135.2,12483.0,133.8737,133.8737,133.656,133.8044,12483.0
2024-07-02 14:40:00,135.18,135.18,135.06,135.16,11024.0,133.7847,133.7847,133.6659,133.7649,11024.0
2024-07-02 14:45:00,135.16,135.16,135.02,135.05,5283.0,133.7649,133.7649,133.6263,133.656,5283.0
2024-07-02 14:50:00,135.01,135.05,134.9,134.99,20430.0,133.6164,133.656,133.5075,133.5966,20430.0
2024-07-02 14:55:00,134.97,135.17,134.93,134.96,12059.0,133.5768,133.7748,133.5372,133.5669,12059.0
2024-07-02 15:00:00,134.97,135.02,134.84,134.9,11703.0,133.5768,133.6263,133.4482,133.5075,11703.0
2024-07-02 15:05:00,134.89,135.03,134.88,135.02,13463.0,133.4976,133.6362,133.4878,133.6263,13463.0
2024-07-02 15:10:00,135.0,135.06,134.98,135.03,12186.0,133.6065,133.6659,133.5867,133.6362,12186.0
2024-07-02 15:15:00,135.02,135.09,134.94,134.96,13926.0,133.6263,133.6956,133.5471,133.5669,13926.0
2024-07-02 15:20:00,134.96,135.05,134.96,135.03,13112.0,133.5669,133.656,133.5669,133.6362,13112.0
2024-07-02 15:25:00,135.01,135.16,134.89,135.05,17854.0,133.6164,133.7649,133.4976,133.656,17854.0
2024-07-02 15:30:00,135.08,135.25,135.06,135.24,26239.0,133.6857,133.8539,133.6659,133.844,26239.0
2024-07-02 15:35:00,135.24,135.3,135.16,135.25,29080.0,133.844,133.9034,133.7649,133.8539,29080.0
2024-07-02 15:40:00,135.26,135.37,135.24,135.29,25301.0,133.8638,133.9727,133.844,133.8935,25301.0
2024-07-02 15:45:00,135.3,135.37,135.21,135.23,41067.0,133.9034,133.9727,133.8143,133.8341,41067.0
2024-07-02 15:50:00,135.22,135.37,135.19,135.36,69563.0,133.8242,133.9727,133.7946,133.9628,69563.0
2024-07-02 15:55:00,135.34,135.42,135.04,135.21,184678.0,133.943,134.0222,133.6461,133.8143,184678.0
2024-07-03 09:30:00,134.44,135.72,134.43,135.22,53101.0,133.0523,134.3191,133.0424,133.8242,53101.0
2024-07-03 09:35:00,135.29,135.82,135.1,135.82,16178.0,133.8935,134.418,133.7055,134.418,16178.0
2024-07-03 09:40:00,135.82,135.96,135.15,135.51,24172.0,134.418,134.5566,133.755,134.1112,24172.0
2024-07-03 09:45:00,135.37,136.23,135.34,135.87,13674.0,133.9727,134.8238,133.943,134.4675,13674.0
2024-07-03 09:50:00,135.87,136.05,135.57,135.98,20120.0,134.4675,134.6457,134.1706,134.5764,20120.0
2024-07-03 09:55:00,135.98,136.2,135.89,136.04,17734.0,134.5764,134.7941,134.4873,134.6358,17734.0
2024-07-03 10:00:00,136.11,136.89,135.98,136.89,23159.0,134.7051,135.477,134.5764,135.477,23159.0
2024-07-03 10:05:00,136.9,137.64,136.9,137.53,43643.0,135.4869,136.2193,135.4869,136.1104,43643.0
2024-07-03 10:10:00,137.45,137.77,137.16,137.16,19203.0,136.0312,136.3479,135.7442,135.7442,19203.0
2024-07-03 10:15:00,137.14,137.38,137.04,137.12,25678.0,135.7244,135.9619,135.6255,135.7046,25678.0
2024-07-03 10:20:00,137.05,137.15,136.68,136.68,16170.0,135.6354,135.7343,135.2692,135.2692,16170.0
2024-07-03 10:25:00,136.68,136.85,136.29,136.57,21736.0,135.2692,135.4374,134.8832,135.1603,21736.0
2024-07-03 10:30:00,136.66,136.8,136.53,136.55,27446.0,135.2494,135.3879,135.1207,135.1405,27446.0
2024-07-03 10:35:00,136.51,136.8,135.93,136.55,20330.0,135.1009,135.3879,134.5269,135.1405,20330.0
2024-07-03 10:40:00,136.41,136.61,136.25,136.59,13344.0,135.002,135.1999,134.8436,135.1801,13344.0
2024-07-03 10:45:00,136.53,136.79,136.29,136.79,15619.0,135.1207,135.378,134.8832,135.378,15619.0
2024-07-03 10:50:00,136.8,136.84,136.48,136.67,33841.0,135.3879,135.4275,135.0712,135.2593,33841.0
2024-07-03 10:55:00,136.65,136.65,136.16,136.16,28074.0,135.2395,135.2395,134.7545,134.7545,28074.0
2024-07-03 11:00:00,136.14,136.32,136.0,136.27,25402.0,134.7347,134.9129,134.5962,134.8634,25402.0
2024-07-03 11:05:00,136.26,136.41,136.09,136.13,18873.0,134.8535,135.002,134.6853,134.7248,18873.0
2024-07-03 11:10:00,136.12,136.39,136.04,136.34,21476.0,134.715,134.9822,134.6358,134.9327,21476.0
2024-07-03 11:15:00,136.34,136.38,136.13,136.31,15861.0,134.9327,134.9723,134.7248,134.903,15861.0
2024-07-03 11:20:00,136.31,136.44,136.24,136.32,15137.0,134.903,135.0316,134.8337,134.9129,15137.0
2024-07-03 11:25:00,136.32,136.36,136.08,136.16,23205.0,134.9129,134.9525,134.6754,134.7545,23205.0
2024-07-03 11:30:00,136.14,136.34,136.06,136.22,22353.0,134.7347,134.9327,134.6556,134.8139,22353.0
2024-07-03 11:35:00,136.24,136.34,136.15,136.23,25522.0,134.8337,134.9327,134.7446,134.8238,25522.0
2024-07-03 11:40:00,136.25,136.46,136.16,136.24,25274.0,134.8436,135.0514,134.7545,134.8337,25274.0
2024-07-03 11:45:00,136.24,136.36,136.23,136.25,13360.0,134.8337,134.9525,134.8238,134.8436,13360.0
2024-07-03 11:50:00,136.25,136.35,136.16,136.27,14737.0,134.8436,134.9426,134.7545,134.8634,14737.0
2024-07-03 11:55:00,136.31,136.34,136.23,136.28,11455.0,134.903,134.9327,134.8238,134.8733,11455.0
2024-07-03 12:00:00,136.31,136.32,136.13,136.25,12866.0,134.903,134.9129,134.7248,134.8436,12866.0
2024-07-03 12:05:00,136.25,136.27,135.98,136.26,11768.0,134.8436,134.8634,134.5764,134.8535,11768.0
2024-07-03 12:10:00,136.26,136.31,136.22,136.31,11241.0,134.8535,134.903,134.8139,134.903,11241.0
2024-07-03 12:15:00,136.28,136.32,136.14,136.16,11690.0,134.8733,134.9129,134.7347,134.7545,11690.0
2024-07-03 12:20:00,136.17,136.31,136.17,136.2,12794.0,134.7644,134.903,134.7644,134.7941,12794.0
2024-07-03 12:25:00,136.19,136.29,136.02,136.05,19144.0,134.7842,134.8832,134.616,134.6457,19144.0
2024-07-03 12:30:00,135.99,136.09,135.91,136.05,13853.0,134.5863,134.6853,134.5071,134.6457,13853.0
2024-07-03 12:35:00,136.06,136.08,135.74,135.89,42294.0,134.6556,134.6754,134.3389,134.4873,42294.0
2024-07-03 12:40:00,135.92,136.15,135.84,136.08,19043.0,134.517,134.7446,134.4378,134.6754,19043.0
2024-07-03 12:45:00,136.05,136.15,135.95,136.11,26329.0,134.6457,134.7446,134.5467,134.7051,26329.0
2024-07-03 12:50:00,136.09,136.38,136.09,136.31,29945.0,134.6853,134.9723,134.6853,134.903,29945.0
2024-07-03 12:55:00,136.3,136.52,135.93,135.96,55964.0,134.8931,135.1108,134.5269,134.5566,55964.0
2024-07-05 09:30:00,136.27,136.27,135.69,135.84,27433.0,134.8634,134.8634,134.2894,134.4378,27433.0
2024-07-05 09:35:00,135.89,136.77,135.83,136.38,27264.0,134.4873,135.3582,134.4279,134.9723,27264.0
2024-07-05 09:40:00,136.47,136.81,136.26,136.36,21225.0,135.0613,135.3978,134.8535,134.9525,21225.0
2024-07-05 09:45:00,136.42,136.67,135.89,135.95,17925.0,135.0119,135.2593,134.4873,134.5467,17925.0
2024-07-05 09:50:00,135.83,135.83,135.32,135.68,16419.0,134.4279,134.4279,133.9232,134.2795,16419.0
2024-07-05 09:55:00,135.57,135.71,135.3,135.68,6957.0,134.1706,134.3092,133.9034,134.2795,6957.0
2024-07-05 10:00:00,135.61,135.61,134.92,135.16,18760.0,134.2102,134.2102,133.5273,133.7649,18760.0
2024-07-05 10:05:00,135.17,135.26,134.76,135.06,22181.0,133.7748,133.8638,133.369,133.6659,22181.0
2024-07-05 10:10:00,134.86,135.33,134.8,134.88,14216.0,133.468,133.9331,133.4086,133.4878,14216.0
2024-07-05 10:15:00,134.92,135.12,134.88,135.08,7280.0,133.5273,133.7253,133.4878,133.6857,7280.0
2024-07-05 10:20:00,135.11,135.12,134.86,135.0,6134.0,133.7154,133.7253,133.468,133.6065,6134.0
2024-07-05 10:25:00,135.0,135.11,134.75,134.75,24707.0,133.6065,133.7154,133.3591,133.3591,24707.0
2024-07-05 10:30:00,134.74,135.15,134.68,134.9,28298.0,133.3492,133.755,133.2898,133.5075,28298.0
2024-07-05 10:35:00,134.87,135.29,134.79,135.26,14749.0,133.4779,133.8935,133.3987,133.8638,14749.0
2024-07-05 10:40:00,135.24,135.5,135.22,135.44,8109.0,133.844,134.1014,133.8242,134.042,8109.0
2024-07-05 10:45:00,135.33,135.37,135.13,135.24,6115.0,133.9331,133.9727,133.7352,133.844,6115.0
2024-07-05 10:50:00,135.11,135.33,135.06,135.06,3445.0,133.7154,133.9331,133.6659,133.6659,3445.0
2024-07-05 10:55:00,135.06,135.16,134.94,134.95,4936.0,133.6659,133.7649,133.5471,133.557,4936.0
2024-07-05 11:00:00,134.95,135.03,134.83,135.03,12269.0,133.557,133.6362,133.4383,133.6362,12269.0
2024-07-05 11:05:00,134.99,135.13,134.87,135.08,8275.0,133.5966,133.7352,133.4779,133.6857,8275.0
2024-07-05 11:10:00,135.11,135.17,135.03,135.11,4459.0,133.7154,133.7748,133.6362,133.7154,4459.0
2024-07-05 11:15:00,135.17,135.22,135.08,135.08,4072.0,133.7748,133.8242,133.6857,133.6857,4072.0
2024-07-05 11:20:00,135.08,135.15,135.0,135.13,8870.0,133.6857,133.755,133.6065,133.7352,8870.0
2024-07-05 11:25:00,135.15,135.19,135.07,135.12,7073.0,133.755,133.7946,133.6758,133.7253,7073.0
2024-07-05 11:30:00,135.09,135.2,134.96,135.19,7973.0,133.6956,133.8044,133.5669,133.7946,7973.0
2024-07-05 11:35:00,135.13,135.23,134.91,134.91,6809.0,133.7352,133.8341,133.5174,133.5174,6809.0
2024-07-05 11:40:00,134.94,135.42,134.93,135.14,8074.0,133.5471,134.0222,133.5372,133.7451,8074.0
2024-07-05 11:45:00,135.17,135.25,135.12,135.19,4707.0,133.7748,133.8539,133.7253,133.7946,4707.0
2024-07-05 11:50:00,135.2,135.2,134.99,134.99,5460.0,133.8044,133.8044,133.5966,133.5966,5460.0
2024-07-05 11:55:00,135.07,135.1,134.99,135.03,12788.0,133.6758,133.7055,133.5966,133.6362,12788.0
2024-07-05 12:00:00,135.04,135.11,134.89,134.97,20406.0,133.6461,133.7154,133.4976,133.5768,20406.0
2024-07-05 12:05:00,134.96,135.09,134.96,135.03,5409.0,133.5669,133.6956,133.5669,133.6362,5409.0
2024-07-05 12:10:00,135.04,135.14,135.04,135.1,12858.0,133.6461,133.7451,133.6461,133.7055,12858.0
2024-07-05 12:15:00,135.05,135.1,135.01,135.09,6901.0,133.656,133.7055,133.6164,133.6956,6901.0
2024-07-05 12:20:00,135.05,135.14,135.0,135.11,11651.0,133.656,133.7451,133.6065,133.7154,11651.0
2024-07-05 12:25:00,135.11,135.11,134.91,135.02,16044.0,133.7154,133.7154,133.5174,133.6263,16044.0
2024-07-05 12:30:00,135.02,135.12,134.98,135.12,7399.0,133.6263,133.7253,133.5867,133.7253,7399.0
2024-07-05 12:35:00,135.12,135.12,134.99,135.07,5328.0,133.7253,133.7253,133.5966,133.6758,5328.0
2024-07-05 12:40:00,135.1,135.19,135.07,135.11,7044.0,133.7055,133.7946,133.6758,133.7154,7044.0
2024-07-05 12:45:00,135.1,135.2,135.06,135.16,3730.0,133.7055,133.8044,133.6659,133.7649,3730.0
2024-07-05 12:50:00,135.19,135.24,135.16,135.22,6497.0,133.7946,133.844,133.7649,133.8242,6497.0
2024-07-05 12:55:00,135.2,135.21,135.12,135.16,7914.0,133.8044,133.8143,133.7253,133.7649,7914.0
2024-07-05 13:00:00,135.18,135.3,135.08,135.15,7690.0,133.7847,133.9034,133.6857,133.755,7690.0
2024-07-05 13:05:00,135.15,135.3,135.14,135.28,7047.0,133.755,133.9034,133.7451,133.8836,7047.0
2024-07-05 13:10:00,135.28,135.28,135.08,135.08,5060.0,133.8836,133.8836,133.6857,133.6857,5060.0
2024-07-05 13:15:00,135.08,135.09,134.99,135.03,15911.0,133.6857,133.6956,133.5966,133.6362,15911.0
2024-07-05 13:20:00,135.03,135.08,134.85,134.86,27491.0,133.6362,133.6857,133.4581,133.468,27491.0
2024-07-05 13:25:00,134.86,135.08,134.85,135.02,13967.0,133.468,133.6857,133.4581,133.6263,13967.0
2024-07-05 13:30:00,134.99,135.07,134.88,134.91,10848.0,133.5966,133.6758,133.4878,133.5174,10848.0
2024-07-05 13:35:00,134.93,135.22,134.93,135.22,8177.0,133.5372,133.8242,133.5372,133.8242,8177.0
2024-07-05 13:40:00,135.19,135.21,135.14,135.19,9389.0,133.7946,133.8143,133.7451,133.7946,9389.0
2024-07-05 13:45:00,135.21,135.29,135.11,135.17,4092.0,133.8143,133.8935,133.7154,133.7748,4092.0
2024-07-05 13:50:00,135.14,135.23,135.12,135.18,6022.0,133.7451,133.8341,133.7253,133.7847,6022.0
2024-07-05 13:55:00,135.15,135.19,135.14,135.16,2533.0,133.755,133.7946,133.7451,133.7649,2533.0
2024-07-05 14:00:00,135.19,135.23,135.09,135.09,11511.0,133.7946,133.8341,133.6956,133.6956,11511.0
2024-07-05 14:05:00,135.12,135.23,135.03,135.06,9556.0,133.7253,133.8341,133.6362,133.6659,9556.0
2024-07-05 14:10:00,135.05,135.13,135.04,135.11,2273.0,133.656,133.7352,133.6461,133.7154,2273.0
2024-07-05 14:15:00,135.12,135.34,135.09,135.33,24335.0,133.7253,133.943,133.6956,133.9331,24335.0
2024-07-05 14:20:00,135.22,135.34,135.22,135.3,9046.0,133.8242,133.943,133.8242,133.9034,9046.0
2024-07-05 14:25:00,135.28,135.47,135.28,135.33,11993.0,133.8836,134.0717,133.8836,133.9331,11993.0
2024-07-05 14:30:00,135.37,135.38,135.27,135.31,5854.0,133.9727,133.9826,133.8737,133.9133,5854.0
2024-07-05 14:35:00,135.32,135.44,135.28,135.4,6468.0,133.9232,134.042,133.8836,134.0024,6468.0
2024-07-05 14:40:00,135.41,135.6,135.4,135.45,6176.0,134.0123,134.2003,134.0024,134.0519,6176.0
2024-07-05 14:45:00,135.44,135.55,135.41,135.51,7322.0,134.042,134.1508,134.0123,134.1112,7322.0
2024-07-05 14:50:00,135.52,135.54,135.43,135.46,2735.0,134.1211,134.1409,134.0321,134.0618,2735.0
2024-07-05 14:55:00,135.45,135.57,135.44,135.53,6726.0,134.0519,134.1706,134.042,134.131,6726.0
2024-07-05 15:00:00,135.53,135.65,135.46,135.64,6907.0,134.131,134.2498,134.0618,134.2399,6907.0
2024-07-05 15:05:00,135.61,135.73,135.6,135.63,6339.0,134.2102,134.329,134.2003,134.23,6339.0
2024-07-05 15:10:00,135.6,135.61,135.54,135.59,4683.0,134.2003,134.2102,134.1409,134.1904,4683.0
2024-07-05 15:15:00,135.61,135.77,135.57,135.61,8152.0,134.2102,134.3686,134.1706,134.2102,8152.0
2024-07-05 15:20:00,135.64,135.77,135.61,135.68,10226.0,134.2399,134.3686,134.2102,134.2795,10226.0
2024-07-05 15:25:00,135.69,135.7,135.56,135.64,7239.0,134.2894,134.2993,134.1607,134.2399,7239.0
2024-07-05 15:30:00,135.63,135.63,135.49,135.54,8706.0,134.23,134.23,134.0915,134.1409,8706.0
2024-07-05 15:35:00,135.56,135.64,135.49,135.49,11647.0,134.1607,134.2399,134.0915,134.0915,11647.0
2024-07-05 15:40:00,135.51,135.77,135.51,135.7,18437.0,134.1112,134.3686,134.1112,134.2993,18437.0
2024-07-05 15:45:00,135.72,135.77,135.63,135.73,20448.0,134.3191,134.3686,134.23,134.329,20448.0
2024-07-05 15:50:00,135.71,135.93,135.71,135.75,44131.0,134.3092,134.5269,134.3092,134.3488,44131.0
2024-07-05 15:55:00,135.73,135.76,135.5,135.61,71808.0,134.329,134.3587,134.1014,134.2102,71808.0
2024-07-08 09:30:00,136.62,137.25,136.21,136.79,22496.0,135.2098,135.8333,134.804,135.378,22496.0
2024-07-08 09:35:00,137.0,137.79,136.8,137.06,8447.0,135.5859,136.3677,135.3879,135.6452,8447.0
2024-07-08 09:40:00,137.03,137.32,136.68,136.69,19635.0,135.6156,135.9026,135.2692,135.2791,19635.0
2024-07-08 09:45:00,136.68,137.12,136.68,137.0,22217.0,135.2692,135.7046,135.2692,135.5859,22217.0
2024-07-08 09:50:00,137.0,137.17,136.61,136.85,6923.0,135.5859,135.7541,135.1999,135.4374,6923.0
2024-07-08 09:55:00,136.96,137.13,136.77,136.96,12318.0,135.5463,135.7145,135.3582,135.5463,12318.0
2024-07-08 10:00:00,137.0,137.1,136.65,136.8,12456.0,135.5859,135.6848,135.2395,135.3879,12456.0
2024-07-08 10:05:00,136.89,136.97,136.53,136.56,5924.0,135.477,135.5562,135.1207,135.1504,5924.0
2024-07-08 10:10:00,136.56,136.6,136.29,136.35,17255.0,135.1504,135.19,134.8832,134.9426,17255.0
2024-07-08 10:15:00,136.33,136.35,135.89,135.9,18121.0,134.9228,134.9426,134.4873,134.4972,18121.0
2024-07-08 10:20:00,135.89,136.28,135.86,136.09,14753.0,134.4873,134.8733,134.4576,134.6853,14753.0
2024-07-08 10:25:00,136.02,136.03,135.69,135.84,15330.0,134.616,134.6259,134.2894,134.4378,15330.0
2024-07-08 10:30:00,135.84,135.87,135.58,135.84,10764.0,134.4378,134.4675,134.1805,134.4378,10764.0
2024-07-08 10:35:00,135.9,136.01,135.75,135.93,7247.0,134.4972,134.6061,134.3488,134.5269,7247.0
2024-07-08 10:40:00,135.93,136.06,135.82,135.98,9929.0,134.5269,134.6556,134.418,134.5764,9929.0
2024-07-08 10:45:00,135.97,136.11,135.96,136.05,6707.0,134.5665,134.7051,134.5566,134.6457,6707.0
2024-07-08 10:50:00,136.11,136.27,136.02,136.12,10680.0,134.7051,134.8634,134.616,134.715,10680.0
2024-07-08 10:55:00,136.14,136.15,135.87,135.95,11452.0,134.7347,134.7446,134.4675,134.5467,11452.0
2024-07-08 11:00:00,135.99,136.11,135.92,136.06,6896.0,134.5863,134.7051,134.517,134.6556,6896.0
2024-07-08 11:05:00,136.06,136.16,135.93,136.12,10255.0,134.6556,134.7545,134.5269,134.715,10255.0
2024-07-08 11:10:00,136.04,136.1,135.88,136.0,8864.0,134.6358,134.6952,134.4774,134.5962,8864.0
2024-07-08 11:15:00,136.05,136.14,135.95,136.03,11181.0,134.6457,134.7347,134.5467,134.6259,11181.0
2024-07-08 11:20:00,136.06,136.25,136.06,136.18,9073.0,134.6556,134.8436,134.6556,134.7743,9073.0
2024-07-08 11:25:00,136.18,136.18,135.95,136.09,11924.0,134.7743,134.7743,134.5467,134.6853,11924.0
2024-07-08 11:30:00,136.05,136.1,135.74,135.74,10973.0,134.6457,134.6952,134.3389,134.3389,10973.0
2024-07-08 11:35:00,135.78,135.86,135.68,135.74,5491.0,134.3785,134.4576,134.2795,134.3389,5491.0
2024-07-08 11:40:00,135.69,135.76,135.61,135.65,7245.0,134.2894,134.3587,134.2102,134.2498,7245.0
2024-07-08 11:45:00,135.62,135.69,135.55,135.69,4755.0,134.2201,134.2894,134.1508,134.2894,4755.0
2024-07-08 11:50:00,135.63,135.68,135.37,135.4,9262.0,134.23,134.2795,133.9727,134.0024,9262.0
2024-07-08 11:55:00,135.48,135.52,135.26,135.42,27834.0,134.0816,134.1211,133.8638,134.0222,27834.0
2024-07-08 12:00:00,135.42,135.46,135.2,135.21,10582.0,134.0222,134.0618,133.8044,133.8143,10582.0
2024-07-08 12:05:00,135.2,135.32,135.04,135.11,13983.0,133.8044,133.9232,133.6461,133.7154,13983.0
2024-07-08 12:10:00,135.08,135.19,135.05,135.09,12272.0,133.6857,133.7946,133.656,133.6956,12272.0
2024-07-08 12:15:00,135.11,135.25,135.1,135.24,4060.0,133.7154,133.8539,133.7055,133.844,4060.0
2024-07-08 12:20:00,135.28,135.33,135.22,135.27,2392.0,133.8836,133.9331,133.8242,133.8737,2392.0
2024-07-08 12:25:00,135.3,135.31,135.2,135.24,6233.0,133.9034,133.9133,133.8044,133.844,6233.0
2024-07-08 12:30:00,135.26,135.29,135.2,135.22,10845.0,133.8638,133.8935,133.8044,133.8242,10845.0
2024-07-08 12:35:00,135.19,135.55,135.19,135.49,8486.0,133.7946,134.1508,133.7946,134.0915,8486.0
2024-07-08 12:40:00,135.5,135.52,135.34,135.5,10997.0,134.1014,134.1211,133.943,134.1014,10997.0
2024-07-08 12:45:00,135.5,135.7,135.49,135.64,6821.0,134.1014,134.2993,134.0915,134.2399,6821.0
2024-07-08 12:50:00,135.65,135.65,135.54,135.54,5048.0,134.2498,134.2498,134.1409,134.1409,5048.0
2024-07-08 12:55:00,135.58,135.83,135.58,135.77,16410.0,134.1805,134.4279,134.1805,134.3686,16410.0
2024-07-08 13:00:00,135.73,135.8,135.72,135.72,3906.0,134.329,134.3983,134.3191,134.3191,3906.0
2024-07-08 13:05:00,135.74,135.82,135.74,135.81,5552.0,134.3389,134.418,134.3389,134.4082,5552.0
2024-07-08 13:10:00,135.81,135.87,135.72,135.87,12781.0,134.4082,134.4675,134.3191,134.4675,12781.0
2024-07-08 13:15:00,135.89,135.97,135.79,135.86,17082.0,134.4873,134.5665,134.3884,134.4576,17082.0
2024-07-08 13:20:00,135.86,135.99,135.86,135.98,1877.0,134.4576,134.5863,134.4576,134.5764,1877.0
2024-07-08 13:25:00,135.94,136.02,135.86,135.9,10761.0,134.5368,134.616,134.4576,134.4972,10761.0
2024-07-08 13:30:00,135.9,136.03,135.9,136.03,3156.0,134.4972,134.6259,134.4972,134.6259,3156.0
2024-07-08 13:35:00,136.03,136.09,136.01,136.04,5837.0,134.6259,134.6853,134.6061,134.6358,5837.0
2024-07-08 13:40:00,136.02,136.02,135.83,135.83,8931.0,134.616,134.616,134.4279,134.4279,8931.0
2024-07-08 13:45:00,135.83,135.89,135.79,135.84,3809.0,134.4279,134.4873,134.3884,134.4378,3809.0
2024-07-08 13:50:00,135.79,135.89,135.79,135.83,5460.0,134.3884,134.4873,134.3884,134.4279,5460.0
2024-07-08 13:55:00,135.84,135.88,135.74,135.87,9333.0,134.4378,134.4774,134.3389,134.4675,9333.0
2024-07-08 14:00:00,135.87,135.88,135.82,135.82,3220.0,134.4675,134.4774,134.418,134.418,3220.0
2024-07-08 14:05:00,135.82,135.92,135.72,135.89,6902.0,134.418,134.517,134.3191,134.4873,6902.0
2024-07-08 14:10:00,135.88,135.88,135.85,135.85,2125.0,134.4774,134.4774,134.4477,134.4477,2125.0
2024-07-08 14:15:00,135.87,135.96,135.86,135.96,10539.0,134.4675,134.5566,134.4576,134.5566,10539.0
2024-07-08 14:20:00,135.93,136.0,135.84,135.84,15294.0,134.5269,134.5962,134.4378,134.4378,15294.0
2024-07-08 14:25:00,135.84,135.9,135.83,135.84,10593.0,134.4378,134.4972,134.4279,134.4378,10593.0
2024-07-08 14:30:00,135.81,135.98,135.78,135.98,23514.0,134.4082,134.5764,134.3785,134.5764,23514.0
2024-07-08 14:35:00,135.98,135.98,135.89,135.89,4880.0,134.5764,134.5764,134.4873,134.4873,4880.0
2024-07-08 14:40:00,135.89,135.91,135.76,135.83,7853.0,134.4873,134.5071,134.3587,134.4279,7853.0
2024-07-08 14:45:00,135.8,135.85,135.72,135.85,17367.0,134.3983,134.4477,134.3191,134.4477,17367.0
2024-07-08 14:50:00,135.85,135.87,135.78,135.86,6494.0,134.4477,134.4675,134.3785,134.4576,6494.0
2024-07-08 14:55:00,135.87,136.01,135.82,136.01,5608.0,134.4675,134.6061,134.418,134.6061,5608.0
2024-07-08 15:00:00,135.94,136.04,135.94,136.0,27642.0,134.5368,134.6358,134.5368,134.5962,27642.0
2024-07-08 15:05:00,135.96,136.12,135.87,135.87,9587.0,134.5566,134.715,134.4675,134.4675,9587.0
2024-07-08 15:10:00,135.93,135.94,135.89,135.94,4236.0,134.5269,134.5368,134.4873,134.5368,4236.0
2024-07-08 15:15:00,135.91,135.96,135.83,135.89,6804.0,134.5071,134.5566,134.4279,134.4873,6804.0
2024-07-08 15:20:00,135.86,135.99,135.86,135.94,7805.0,134.4576,134.5863,134.4576,134.5368,7805.0
2024-07-08 15:25:00,135.97,135.98,135.78,135.83,6450.0,134.5665,134.5764,134.3785,134.4279,6450.0
2024-07-08 15:30:00,135.8,136.02,135.78,135.93,10103.0,134.3983,134.616,134.3785,134.5269,10103.0
2024-07-08 15:35:00,135.95,136.09,135.87,136.01,46573.0,134.5467,134.6853,134.4675,134.6061,46573.0
2024-07-08 15:40:00,136.02,136.12,135.91,136.09,19840.0,134.616,134.715,134.5071,134.6853,19840.0
2024-07-08 15:45:00,136.09,136.19,136.0,136.17,13763.0,134.6853,134.7842,134.5962,134.7644,13763.0
2024-07-08 15:50:00,136.17,136.35,136.03,136.15,20219.0,134.7644,134.9426,134.6259,134.7446,20219.0
2024-07-08 15:55:00,136.19,136.23,136.03,136.15,79427.0,134.7842,134.8238,134.6259,134.7446,79427.0
2024-07-09 09:30:00,136.0,136.23,135.62,135.77,27063.0,134.5962,134.8238,134.2201,134.3686,27063.0
2024-07-09 09:35:00,135.71,136.16,135.3,135.96,8386.0,134.3092,134.7545,133.9034,134.5566,8386.0
2024-07-09 09:40:00,135.89,136.38,135.78,136.19,71711.0,134.4873,134.9723,134.3785,134.7842,71711.0
2024-07-09 09:45:00,136.3,136.63,136.27,136.52,9565.0,134.8931,135.2197,134.8634,135.1108,9565.0
2024-07-09 09:50:00,136.52,136.9,136.28,136.82,11898.0,135.1108,135.4869,134.8733,135.4077,11898.0
2024-07-09 09:55:00,136.75,136.96,136.63,136.63,6069.0,135.3384,135.5463,135.2197,135.2197,6069.0
2024-07-09 10:00:00,136.82,136.82,136.39,136.39,6848.0,135.4077,135.4077,134.9822,134.9822,6848.0
2024-07-09 10:05:00,136.35,136.57,136.31,136.36,13929.0,134.9426,135.1603,134.903,134.9525,13929.0
2024-07-09 10:10:00,136.24,136.67,136.14,136.67,6156.0,134.8337,135.2593,134.7347,135.2593,6156.0
2024-07-09 10:15:00,136.66,136.66,136.16,136.19,10525.0,135.2494,135.2494,134.7545,134.7842,10525.0
2024-07-09 10:20:00,136.19,136.56,136.19,136.52,14708.0,134.7842,135.1504,134.7842,135.1108,14708.0
2024-07-09 10:25:00,136.44,136.71,136.34,136.55,12028.0,135.0316,135.2989,134.9327,135.1405,12028.0
2024-07-09 10:30:00,136.48,136.81,136.36,136.75,10132.0,135.0712,135.3978,134.9525,135.3384,10132.0
2024-07-09 10:35:00,136.69,137.02,136.69,137.02,9035.0,135.2791,135.6057,135.2791,135.6057,9035.0
2024-07-09 10:40:00,136.89,136.89,136.66,136.84,8062.0,135.477,135.477,135.2494,135.4275,8062.0
2024-07-09 10:45:00,136.76,136.76,136.63,136.65,4708.0,135.3483,135.3483,135.2197,135.2395,4708.0
2024-07-09 10:50:00,136.63,136.71,136.5,136.55,5829.0,135.2197,135.2989,135.091,135.1405,5829.0
2024-07-09 10:55:00,136.52,136.61,136.37,136.56,6641.0,135.1108,135.1999,134.9624,135.1504,6641.0
2024-07-09 11:00:00,136.51,136.66,136.44,136.57,10621.0,135.1009,135.2494,135.0316,135.1603,10621.0
2024-07-09 11:05:00,136.57,136.63,136.37,136.58,35801.0,135.1603,135.2197,134.9624,135.1702,35801.0
2024-07-09 11:10:00,136.52,136.72,136.45,136.72,8266.0,135.1108,135.3088,135.0415,135.3088,8266.0
2024-07-09 11:15:00,136.69,136.74,136.42,136.42,8441.0,135.2791,135.3286,135.0119,135.0119,8441.0
2024-07-09 11:20:00,136.42,136.54,136.34,136.42,7409.0,135.0119,135.1306,134.9327,135.0119,7409.0
2024-07-09 11:25:00,136.37,136.49,136.37,136.48,2646.0,134.9624,135.0811,134.9624,135.0712,2646.0
2024-07-09 11:30:00,136.49,136.66,136.48,136.65,4081.0,135.0811,135.2494,135.0712,135.2395,4081.0
2024-07-09 11:35:00,136.61,136.69,136.59,136.62,13486.0,135.1999,135.2791,135.1801,135.2098,13486.0
2024-07-09 11:40:00,136.69,136.76,136.65,136.74,9225.0,135.2791,135.3483,135.2395,135.3286,9225.0
2024-07-09 11:45:00,136.73,136.73,136.65,136.69,3467.0,135.3187,135.3187,135.2395,135.2791,3467.0
2024-07-09 11:50:00,136.7,136.72,136.61,136.67,11644.0,135.289,135.3088,135.1999,135.2593,11644.0
2024-07-09 11:55:00,136.64,136.75,136.61,136.66,6384.0,135.2296,135.3384,135.1999,135.2494,6384.0
2024-07-09 12:00:00,136.7,136.87,136.66,136.78,6301.0,135.289,135.4572,135.2494,135.3681,6301.0
2024-07-09 12:05:00,136.77,136.77,136.67,136.69,2585.0,135.3582,135.3582,135.2593,135.2791,2585.0
2024-07-09 12:10:00,136.68,136.72,136.64,136.64,9110.0,135.2692,135.3088,135.2296,135.2296,9110.0
2024-07-09 12:15:00,136.69,137.14,136.65,136.99,10654.0,135.2791,135.7244,135.2395,135.576,10654.0
2024-07-09 12:20:00,136.99,137.0,136.84,136.88,4742.0,135.576,135.5859,135.4275,135.4671,4742.0
2024-07-09 12:25:00,136.91,136.97,136.87,136.96,4553.0,135.4968,135.5562,135.4572,135.5463,4553.0
2024-07-09 12:30:00,136.96,137.12,136.9,137.04,4705.0,135.5463,135.7046,135.4869,135.6255,4705.0
2024-07-09 12:35:00,137.04,137.16,136.9,137.07,7107.0,135.6255,135.7442,135.4869,135.6551,7107.0
2024-07-09 12:40:00,137.08,137.16,137.01,137.15,3371.0,135.665,135.7442,135.5958,135.7343,3371.0
2024-07-09 12:45:00,137.08,137.32,137.08,137.24,8727.0,135.665,135.9026,135.665,135.8234,8727.0
2024-07-09 12:50:00,137.18,137.29,137.16,137.21,3588.0,135.764,135.8729,135.7442,135.7937,3588.0
2024-07-09 12:55:00,137.19,137.33,137.19,137.21,10481.0,135.7739,135.9125,135.7739,135.7937,10481.0
2024-07-09 13:00:00,137.31,137.64,137.27,137.56,14801.0,135.8927,136.2193,135.8531,136.1401,14801.0
2024-07-09 13:05:00,137.54,137.65,137.41,137.61,15686.0,136.1203,136.2292,135.9916,136.1896,15686.0
2024-07-09 13:10:00,137.62,137.69,137.51,137.55,6746.0,136.1995,136.2687,136.0906,136.1302,6746.0
2024-07-09 13:15:00,137.55,137.55,137.19,137.44,10135.0,136.1302,136.1302,135.7739,136.0213,10135.0
2024-07-09 13:20:00,137.53,137.53,137.37,137.43,12177.0,136.1104,136.1104,135.952,136.0114,12177.0
2024-07-09 13:25:00,137.42,137.66,137.4,137.61,12718.0,136.0015,136.2391,135.9817,136.1896,12718.0
2024-07-09 13:30:00,137.62,137.66,137.43,137.59,32616.0,136.1995,136.2391,136.0114,136.1698,32616.0
2024-07-09 13:35:00,137.59,137.59,137.36,137.36,9165.0,136.1698,136.1698,135.9422,135.9422,9165.0
2024-07-09 13:40:00,137.34,137.38,137.34,137.37,812.0,135.9224,135.9619,135.9224,135.952,812.0
2024-07-09 13:45:00,137.33,137.34,137.22,137.24,8722.0,135.9125,135.9224,135.8036,135.8234,8722.0
2024-07-09 13:50:00,137.24,137.29,137.11,137.11,11122.0,135.8234,135.8729,135.6947,135.6947,11122.0
2024-07-09 13:55:00,137.14,137.22,137.13,137.16,2970.0,135.7244,135.8036,135.7145,135.7442,2970.0
2024-07-09 14:00:00,137.11,137.11,137.03,137.05,4784.0,135.6947,135.6947,135.6156,135.6354,4784.0
2024-07-09 14:05:00,137.01,137.19,137.01,137.17,4827.0,135.5958,135.7739,135.5958,135.7541,4827.0
2024-07-09 14:10:00,137.2,137.2,137.1,137.17,7108.0,135.7838,135.7838,135.6848,135.7541,7108.0
2024-07-09 14:15:00,137.13,137.13,137.03,137.03,6207.0,135.7145,135.7145,135.6156,135.6156,6207.0
2024-07-09 14:20:00,137.09,137.12,136.93,136.94,9012.0,135.6749,135.7046,135.5166,135.5265,9012.0
2024-07-09 14:25:00,136.97,137.06,136.95,136.97,11868.0,135.5562,135.6452,135.5364,135.5562,11868.0
2024-07-09 14:30:00,137.0,137.15,136.95,137.02,10111.0,135.5859,135.7343,135.5364,135.6057,10111.0
2024-07-09 14:35:00,137.02,137.12,137.02,137.06,8004.0,135.6057,135.7046,135.6057,135.6452,8004.0
2024-07-09 14:40:00,137.07,137.13,137.04,137.08,16139.0,135.6551,135.7145,135.6255,135.665,16139.0
2024-07-09 14:45:00,137.07,137.08,137.0,137.01,5242.0,135.6551,135.665,135.5859,135.5958,5242.0
2024-07-09 14:50:00,136.99,136.99,136.77,136.79,17846.0,135.576,135.576,135.3582,135.378,17846.0
2024-07-09 14:55:00,136.81,136.83,136.67,136.72,7979.0,135.3978,135.4176,135.2593,135.3088,7979.0
2024-07-09 15:00:00,136.69,136.75,136.58,136.61,36615.0,135.2791,135.3384,135.1702,135.1999,36615.0
2024-07-09 15:05:00,136.61,136.63,136.52,136.55,8545.0,135.1999,135.2197,135.1108,135.1405,8545.0
2024-07-09 15:10:00,136.57,136.64,136.46,136.63,9272.0,135.1603,135.2296,135.0514,135.2197,9272.0
2024-07-09 15:15:00,136.59,136.64,136.54,136.55,9888.0,135.1801,135.2296,135.1306,135.1405,9888.0
2024-07-09 15:20:00,136.56,136.65,136.56,136.59,17140.0,135.1504,135.2395,135.1504,135.1801,17140.0
2024-07-09 15:25:00,136.59,136.61,136.43,136.53,10528.0,135.1801,135.1999,135.0218,135.1207,10528.0
2024-07-09 15:30:00,136.53,136.55,136.44,136.47,15691.0,135.1207,135.1405,135.0316,135.0613,15691.0
2024-07-09 15:35:00,136.44,136.56,136.42,136.48,12429.0,135.0316,135.1504,135.0119,135.0712,12429.0
2024-07-09 15:40:00,136.5,136.55,136.41,136.42,19224.0,135.091,135.1405,135.002,135.0119,19224.0
2024-07-09 15:45:00,136.43,136.55,136.22,136.39,19594.0,135.0218,135.1405,134.8139,134.9822,19594.0
2024-07-09 15:50:00,136.37,136.46,136.03,136.05,29415.0,134.9624,135.0514,134.6259,134.6457,29415.0
2024-07-09 15:55:00,136.03,136.1,135.98,136.07,102379.0,134.6259,134.6952,134.5764,134.6655,102379.0
2024-07-10 09:30:00,136.97,138.01,136.75,138.01,59791.0,135.5562,136.5854,135.3384,136.5854,59791.0
2024-07-10 09:35:00,138.0,138.13,137.03,137.04,27127.0,136.5755,136.7042,135.6156,135.6255,27127.0
2024-07-10 09:40:00,137.03,138.13,136.86,138.01,30604.0,135.6156,136.7042,135.4473,136.5854,30604.0
2024-07-10 09:45:00,137.96,138.5,137.93,138.09,23331.0,136.536,137.0704,136.5063,136.6646,23331.0
2024-07-10 09:50:00,137.88,138.32,137.75,138.06,28317.0,136.4568,136.8922,136.3281,136.6349,28317.0
2024-07-10 09:55:00,137.95,138.38,137.84,138.15,18630.0,136.5261,136.9516,136.4172,136.724,18630.0
2024-07-10 10:00:00,138.15,138.48,138.02,138.48,49127.0,136.724,137.0506,136.5953,137.0506,49127.0
2024-07-10 10:05:00,138.46,138.46,137.95,138.35,56349.0,137.0308,137.0308,136.5261,136.9219,56349.0
2024-07-10 10:10:00,138.35,138.43,137.94,138.06,43716.0,136.9219,137.0011,136.5162,136.6349,43716.0
2024-07-10 10:15:00,138.06,138.36,137.84,138.24,21536.0,136.6349,136.9318,136.4172,136.8131,21536.0
2024-07-10 10:20:00,138.28,138.48,137.98,138.15,28066.0,136.8527,137.0506,136.5558,136.724,28066.0
2024-07-10 10:25:00,138.15,138.23,137.88,138.21,33296.0,136.724,136.8032,136.4568,136.7834,33296.0
2024-07-10 10:30:00,138.21,138.21,137.88,138.06,12668.0,136.7834,136.7834,136.4568,136.6349,12668.0
2024-07-10 10:35:00,138.06,138.12,137.8,137.86,7132.0,136.6349,136.6943,136.3776,136.437,7132.0
2024-07-10 10:40:00,137.8,137.98,137.63,137.77,8153.0,136.3776,136.5558,136.2094,136.3479,8153.0
2024-07-10 10:45:00,137.77,137.87,137.39,137.79,8240.0,136.3479,136.4469,135.9718,136.3677,8240.0
2024-07-10 10:50:00,137.73,137.81,137.72,137.76,5934.0,136.3083,136.3875,136.2984,136.338,5934.0
2024-07-10 10:55:00,137.76,137.86,137.69,137.78,10675.0,136.338,136.437,136.2687,136.3578,10675.0
2024-07-10 11:00:00,137.77,137.94,137.53,137.94,11612.0,136.3479,136.5162,136.1104,136.5162,11612.0
2024-07-10 11:05:00,137.91,138.35,137.91,138.25,12503.0,136.4865,136.9219,136.4865,136.823,12503.0
2024-07-10 11:10:00,138.22,138.33,138.0,138.0,7467.0,136.7933,136.9021,136.5755,136.5755,7467.0
2024-07-10 11:15:00,138.14,138.25,138.06,138.08,11045.0,136.7141,136.823,136.6349,136.6547,11045.0
2024-07-10 11:20:00,138.13,138.17,137.96,137.96,20140.0,136.7042,136.7438,136.536,136.536,20140.0
2024-07-10 11:25:00,137.95,138.09,137.93,137.98,8498.0,136.5261,136.6646,136.5063,136.5558,8498.0
2024-07-10 11:30:00,138.05,138.2,137.88,137.88,16908.0,136.625,136.7735,136.4568,136.4568,16908.0
2024-07-10 11:35:00,137.96,138.34,137.88,138.15,9753.0,136.536,136.912,136.4568,136.724,9753.0
2024-07-10 11:40:00,138.16,138.16,137.89,138.03,13336.0,136.7339,136.7339,136.4667,136.6052,13336.0
2024-07-10 11:45:00,138.03,138.26,138.02,138.15,19493.0,136.6052,136.8329,136.5953,136.724,19493.0
2024-07-10 11:50:00,138.23,138.29,138.12,138.29,5992.0,136.8032,136.8626,136.6943,136.8626,5992.0
2024-07-10 11:55:00,138.28,138.36,138.13,138.28,15657.0,136.8527,136.9318,136.7042,136.8527,15657.0
2024-07-10 12:00:00,138.28,138.72,138.27,138.54,105466.0,136.8527,137.2881,136.8428,137.11,105466.0
2024-07-10 12:05:00,138.53,138.58,138.46,138.49,10855.0,137.1001,137.1496,137.0308,137.0605,10855.0
2024-07-10 12:10:00,138.5,138.66,138.47,138.66,13837.0,137.0704,137.2287,137.0407,137.2287,13837.0
2024-07-10 12:15:00,138.66,139.06,138.65,139.02,23699.0,137.2287,137.6246,137.2188,137.585,23699.0
2024-07-10 12:20:00,139.02,139.55,139.0,139.55,22253.0,137.585,138.1095,137.5652,138.1095,22253.0
2024-07-10 12:25:00,139.63,139.78,139.5,139.56,15637.0,138.1887,138.3372,138.0601,138.1194,15637.0
2024-07-10 12:30:00,139.48,139.81,139.37,139.66,19861.0,138.0403,138.3669,137.9314,138.2184,19861.0
2024-07-10 12:35:00,139.65,139.79,139.62,139.71,8491.0,138.2085,138.3471,138.1788,138.2679,8491.0
2024-07-10 12:40:00,139.71,140.02,139.71,139.96,29354.0,138.2679,138.5747,138.2679,138.5153,29354.0
2024-07-10 12:45:00,139.91,139.96,139.66,139.66,14732.0,138.4658,138.5153,138.2184,138.2184,14732.0
2024-07-10 12:50:00,139.66,139.84,139.66,139.78,17085.0,138.2184,138.3966,138.2184,138.3372,17085.0
2024-07-10 12:55:00,139.78,140.01,139.76,139.9,28384.0,138.3372,138.5648,138.3174,138.4559,28384.0
2024-07-10 13:00:00,139.9,140.05,139.77,139.8,20122.0,138.4559,138.6044,138.3273,138.357,20122.0
2024-07-10 13:05:00,139.88,140.32,139.8,140.15,16457.0,138.4361,138.8716,138.357,138.7034,16457.0
2024-07-10 13:10:00,140.26,140.27,139.93,139.93,9408.0,138.8122,138.8221,138.4856,138.4856,9408.0
2024-07-10 13:15:00,139.96,140.17,139.79,140.06,9692.0,138.5153,138.7231,138.3471,138.6143,9692.0
2024-07-10 13:20:00,140.2,140.2,139.74,139.74,10366.0,138.7528,138.7528,138.2976,138.2976,10366.0
2024-07-10 13:25:00,139.8,140.04,139.8,140.04,5840.0,138.357,138.5945,138.357,138.5945,5840.0
2024-07-10 13:30:00,140.03,140.06,139.71,139.96,8043.0,138.5846,138.6143,138.2679,138.5153,8043.0
2024-07-10 13:35:00,139.88,139.98,139.79,139.92,7712.0,138.4361,138.5351,138.3471,138.4757,7712.0
2024-07-10 13:40:00,139.92,139.99,139.82,139.93,4061.0,138.4757,138.545,138.3768,138.4856,4061.0
2024-07-10 13:45:00,139.9,139.9,139.67,139.67,8574.0,138.4559,138.4559,138.2283,138.2283,8574.0
2024-07-10 13:50:00,139.72,139.75,139.66,139.72,11855.0,138.2778,138.3075,138.2184,138.2778,11855.0
2024-07-10 13:55:00,139.72,139.83,139.57,139.65,11916.0,138.2778,138.3867,138.1293,138.2085,11916.0
2024-07-10 14:00:00,139.65,139.67,139.45,139.54,12376.0,138.2085,138.2283,138.0106,138.0996,12376.0
2024-07-10 14:05:00,139.5,139.53,139.25,139.48,29777.0,138.0601,138.0898,137.8126,138.0403,29777.0
2024-07-10 14:10:00,139.42,139.56,139.29,139.4,5518.0,137.9809,138.1194,137.8522,137.9611,5518.0
2024-07-10 14:15:00,139.4,139.44,139.15,139.16,11665.0,137.9611,138.0007,137.7137,137.7236,11665.0
2024-07-10 14:20:00,139.22,139.32,139.06,139.12,11895.0,137.783,137.8819,137.6246,137.684,11895.0
2024-07-10 14:25:00,139.12,139.32,139.07,139.32,10106.0,137.684,137.8819,137.6345,137.8819,10106.0
2024-07-10 14:30:00,139.28,139.32,139.24,139.27,6314.0,137.8423,137.8819,137.8027,137.8324,6314.0
2024-07-10 14:35:00,139.3,139.52,139.29,139.43,12357.0,137.8621,138.0799,137.8522,137.9908,12357.0
2024-07-10 14:40:00,139.42,139.55,139.27,139.53,17323.0,137.9809,138.1095,137.8324,138.0898,17323.0
2024-07-10 14:45:00,139.46,139.73,139.46,139.63,6322.0,138.0205,138.2877,138.0205,138.1887,6322.0
2024-07-10 14:50:00,139.63,139.68,139.45,139.53,8775.0,138.1887,138.2382,138.0106,138.0898,8775.0
2024-07-10 14:55:00,139.55,139.7,139.49,139.69,9607.0,138.1095,138.258,138.0502,138.2481,9607.0
2024-07-10 15:00:00,139.57,139.7,139.52,139.56,8923.0,138.1293,138.258,138.0799,138.1194,8923.0
2024-07-10 15:05:00,139.53,139.69,139.46,139.54,10018.0,138.0898,138.2481,138.0205,138.0996,10018.0
2024-07-10 15:10:00,139.58,139.78,139.54,139.6,11645.0,138.1392,138.3372,138.0996,138.159,11645.0
2024-07-10 15:15:00,139.63,139.7,139.57,139.7,29554.0,138.1887,138.258,138.1293,138.258,29554.0
2024-07-10 15:20:00,139.74,139.93,139.65,139.93,13896.0,138.2976,138.4856,138.2085,138.4856,13896.0
2024-07-10 15:25:00,139.95,140.01,139.89,139.99,19907.0,138.5054,138.5648,138.446,138.545,19907.0
2024-07-10 15:30:00,139.99,140.02,139.85,139.98,15231.0,138.545,138.5747,138.4064,138.5351,15231.0
2024-07-10 15:35:00,139.97,140.23,139.89,140.22,14042.0,138.5252,138.7825,138.446,138.7726,14042.0
2024-07-10 15:40:00,140.22,140.23,140.01,140.02,25158.0,138.7726,138.7825,138.5648,138.5747,25158.0
2024-07-10 15:45:00,140.05,140.28,139.98,140.02,37582.0,138.6044,138.832,138.5351,138.5747,37582.0
2024-07-10 15:50:00,140.04,140.23,139.78,139.8,96284.0,138.5945,138.7825,138.3372,138.357,96284.0
2024-07-10 15:55:00,139.83,140.0,139.49,139.59,439888.0,138.3867,138.5549,138.0502,138.1491,439888.0
2024-07-11 09:30:00,144.04,144.83,143.72,144.11,122090.0,142.5532,143.335,142.2365,142.6225,122090.0
2024-07-11 09:35:00,144.11,145.35,143.99,145.06,56916.0,142.6225,143.8497,142.5037,143.5627,56916.0
2024-07-11 09:40:00,145.06,145.2,144.4,145.19,33216.0,143.5627,143.7012,142.9095,143.6913,33216.0
2024-07-11 09:45:00,144.97,145.3,144.33,145.18,28113.0,143.4736,143.8002,142.8402,143.6814,28113.0
2024-07-11 09:50:00,145.3,145.54,145.05,145.19,29462.0,143.8002,144.0377,143.5528,143.6913,29462.0
2024-07-11 09:55:00,145.05,145.12,144.15,144.64,114045.0,143.5528,143.6221,142.6621,143.147,114045.0
2024-07-11 10:00:00,144.74,145.45,144.69,145.34,56696.0,143.246,143.9486,143.1965,143.8398,56696.0
2024-07-11 10:05:00,145.45,146.32,145.34,146.26,37550.0,143.9486,144.8097,143.8398,144.7503,37550.0
2024-07-11 10:10:00,146.3,146.3,145.76,146.01,116512.0,144.7899,144.7899,144.2554,144.5029,116512.0
2024-07-11 10:15:00,146.02,146.37,145.71,145.89,21033.0,144.5128,144.8591,144.206,144.3841,21033.0
2024-07-11 10:20:00,145.88,146.27,145.56,145.75,24428.0,144.3742,144.7602,144.0575,144.2455,24428.0
2024-07-11 10:25:00,145.81,146.54,145.77,145.93,20142.0,144.3049,145.0274,144.2653,144.4237,20142.0
2024-07-11 10:30:00,146.03,146.99,145.91,146.99,55745.0,144.5227,145.4727,144.4039,145.4727,55745.0
2024-07-11 10:35:00,146.98,147.42,146.75,147.32,22386.0,145.4629,145.8983,145.2352,145.7993,22386.0
2024-07-11 10:40:00,147.43,147.92,147.07,147.76,58744.0,145.9082,146.3931,145.5519,146.2348,58744.0
2024-07-11 10:45:00,147.72,147.8,147.43,147.76,21475.0,146.1952,146.2744,145.9082,146.2348,21475.0
2024-07-11 10:50:00,147.68,148.28,147.68,147.73,48310.0,146.1556,146.7494,146.1556,146.2051,48310.0
2024-07-11 10:55:00,147.82,148.28,147.71,148.01,41190.0,146.2942,146.7494,146.1853,146.4822,41190.0
2024-07-11 11:00:00,148.14,148.36,147.87,147.99,102514.0,146.6109,146.8286,146.3437,146.4624,102514.0
2024-07-11 11:05:00,147.97,148.31,147.79,148.19,32762.0,146.4426,146.7791,146.2645,146.6604,32762.0
2024-07-11 11:10:00,148.2,148.8,148.2,148.68,75811.0,146.6703,147.2641,146.6703,147.1453,75811.0
2024-07-11 11:15:00,148.76,149.09,148.67,149.09,55073.0,147.2245,147.5511,147.1354,147.5511,55073.0
2024-07-11 11:20:00,149.08,149.61,148.99,149.41,76587.0,147.5412,148.0657,147.4521,147.8678,76587.0
2024-07-11 11:25:00,149.39,149.88,149.31,149.5,53236.0,147.848,148.3329,147.7688,147.9568,53236.0
2024-07-11 11:30:00,149.52,149.84,149.22,149.39,34928.0,147.9766,148.2933,147.6797,147.848,34928.0
2024-07-11 11:35:00,149.34,149.58,149.24,149.4,29052.0,147.7985,148.036,147.6995,147.8579,29052.0
2024-07-11 11:40:00,149.41,149.49,149.06,149.33,45094.0,147.8678,147.9469,147.5214,147.7886,45094.0
2024-07-11 11:45:00,149.38,149.67,149.02,149.02,73722.0,147.8381,148.1251,147.4818,147.4818,73722.0
2024-07-11 11:50:00,149.02,149.37,148.96,149.2,33548.0,147.4818,147.8282,147.4224,147.6599,33548.0
2024-07-11 11:55:00,149.22,149.23,148.78,148.89,40480.0,147.6797,147.6896,147.2443,147.3531,40480.0
2024-07-11 12:00:00,148.84,148.84,148.22,148.35,34358.0,147.3037,147.3037,146.6901,146.8187,34358.0
2024-07-11 12:05:00,148.22,148.33,147.96,148.18,38666.0,146.6901,146.7989,146.4327,146.6505,38666.0
2024-07-11 12:10:00,148.02,148.14,147.81,148.02,34428.0,146.4921,146.6109,146.2843,146.4921,34428.0
2024-07-11 12:15:00,148.06,148.15,147.75,148.05,56010.0,146.5317,146.6208,146.2249,146.5218,56010.0
2024-07-11 12:20:00,148.0,148.28,147.85,148.28,33245.0,146.4723,146.7494,146.3239,146.7494,33245.0
2024-07-11 12:25:00,148.28,148.64,148.17,148.63,19713.0,146.7494,147.1057,146.6406,147.0958,19713.0
2024-07-11 12:30:00,148.58,148.85,148.47,148.78,12777.0,147.0463,147.3136,146.9375,147.2443,12777.0
2024-07-11 12:35:00,148.79,148.9,148.49,148.59,15879.0,147.2542,147.363,146.9573,147.0562,15879.0
2024-07-11 12:40:00,148.57,148.65,148.4,148.5,9513.0,147.0364,147.1156,146.8682,146.9672,9513.0
2024-07-11 12:45:00,148.47,148.54,148.16,148.18,9868.0,146.9375,147.0068,146.6307,146.6505,9868.0
2024-07-11 12:50:00,148.24,148.38,148.18,148.33,10990.0,146.7098,146.8484,146.6505,146.7989,10990.0
2024-07-11 12:55:00,148.33,148.49,148.33,148.37,7721.0,146.7989,146.9573,146.7989,146.8385,7721.0
2024-07-11 13:00:00,148.32,148.51,148.14,148.35,14197.0,146.789,146.9771,146.6109,146.8187,14197.0
2024-07-11 13:05:00,148.36,148.48,148.19,148.38,15324.0,146.8286,146.9474,146.6604,146.8484,15324.0
2024-07-11 13:10:00,148.31,148.33,148.19,148.28,6376.0,146.7791,146.7989,146.6604,146.7494,6376.0
2024-07-11 13:15:00,148.33,148.46,148.25,148.38,10958.0,146.7989,146.9276,146.7197,146.8484,10958.0
2024-07-11 13:20:00,148.37,148.55,148.32,148.52,11292.0,146.8385,147.0166,146.789,146.987,11292.0
2024-07-11 13:25:00,148.55,148.78,148.5,148.69,7819.0,147.0166,147.2443,146.9672,147.1552,7819.0
2024-07-11 13:30:00,148.59,148.9,148.58,148.68,9155.0,147.0562,147.363,147.0463,147.1453,9155.0
2024-07-11 13:35:00,148.63,148.86,148.62,148.81,6850.0,147.0958,147.3234,147.0859,147.274,6850.0
2024-07-11 13:40:00,148.9,149.08,148.9,148.95,8866.0,147.363,147.5412,147.363,147.4125,8866.0
2024-07-11 13:45:00,148.92,149.01,148.76,148.81,12115.0,147.3828,147.4719,147.2245,147.274,12115.0
2024-07-11 13:50:00,148.77,148.87,148.59,148.59,9160.0,147.2344,147.3333,147.0562,147.0562,9160.0
2024-07-11 13:55:00,148.68,148.91,148.63,148.85,15919.0,147.1453,147.3729,147.0958,147.3136,15919.0
2024-07-11 14:00:00,148.84,149.06,148.83,148.91,8886.0,147.3037,147.5214,147.2938,147.3729,8886.0
2024-07-11 14:05:00,148.91,149.04,148.88,148.93,8571.0,147.3729,147.5016,147.3432,147.3927,8571.0
2024-07-11 14:10:00,148.98,149.23,148.94,149.12,14869.0,147.4422,147.6896,147.4026,147.5808,14869.0
2024-07-11 14:15:00,149.16,149.18,148.96,149.18,17163.0,147.6204,147.6401,147.4224,147.6401,17163.0
2024-07-11 14:20:00,149.19,149.19,149.01,149.04,9491.0,147.65,147.65,147.4719,147.5016,9491.0
2024-07-11 14:25:00,149.01,149.06,148.62,148.65,45622.0,147.4719,147.5214,147.0859,147.1156,45622.0
2024-07-11 14:30:00,148.65,148.91,148.63,148.78,17774.0,147.1156,147.3729,147.0958,147.2443,17774.0
2024-07-11 14:35:00,148.78,148.97,148.68,148.78,19938.0,147.2443,147.4323,147.1453,147.2443,19938.0
2024-07-11 14:40:00,148.78,149.05,148.76,149.02,11850.0,147.2443,147.5115,147.2245,147.4818,11850.0
2024-07-11 14:45:00,149.01,149.23,149.0,149.03,9429.0,147.4719,147.6896,147.462,147.4917,9429.0
2024-07-11 14:50:00,149.06,149.11,148.96,148.99,10602.0,147.5214,147.5709,147.4224,147.4521,10602.0
2024-07-11 14:55:00,149.01,149.13,148.5,148.95,178287.0,147.4719,147.5907,146.9672,147.4125,178287.0
2024-07-11 15:00:00,148.98,149.12,148.76,148.9,17533.0,147.4422,147.5808,147.2245,147.363,17533.0
2024-07-11 15:05:00,148.86,148.98,148.7,148.78,11070.0,147.3234,147.4422,147.1651,147.2443,11070.0
2024-07-11 15:10:00,148.82,148.96,148.77,148.91,14849.0,147.2839,147.4224,147.2344,147.3729,14849.0
2024-07-11 15:15:00,148.91,149.04,148.86,148.9,44568.0,147.3729,147.5016,147.3234,147.363,44568.0
2024-07-11 15:20:00,148.95,149.25,148.93,149.16,21197.0,147.4125,147.7094,147.3927,147.6204,21197.0
2024-07-11 15:25:00,149.19,149.39,149.16,149.26,17604.0,147.65,147.848,147.6204,147.7193,17604.0
2024-07-11 15:30:00,149.35,149.57,149.26,149.41,38419.0,147.8084,148.0261,147.7193,147.8678,38419.0
2024-07-11 15:35:00,149.44,149.86,149.43,149.76,45489.0,147.8975,148.3131,147.8876,148.2142,45489.0
2024-07-11 15:40:00,149.71,150.04,149.71,149.95,73654.0,148.1647,148.4913,148.1647,148.4022,73654.0
2024-07-11 15:45:00,149.9,150.52,149.9,150.46,29203.0,148.3527,148.9663,148.3527,148.9069,29203.0
2024-07-11 15:50:00,150.47,150.57,149.85,149.85,62909.0,148.9168,149.0158,148.3032,148.3032,62909.0
2024-07-11 15:55:00,149.84,149.94,149.45,149.71,217592.0,148.2933,148.3923,147.9074,148.1647,217592.0
2024-07-12 09:30:00,150.9,152.82,150.86,152.32,75456.0,149.3424,151.2426,149.3028,150.7477,75456.0
2024-07-12 09:35:00,152.29,152.84,151.93,152.12,34572.0,150.718,151.2624,150.3618,150.5498,34572.0
2024-07-12 09:40:00,152.28,152.38,151.79,152.12,34243.0,150.7081,150.8071,150.2232,150.5498,34243.0
2024-07-12 09:45:00,152.05,152.18,151.62,152.18,58592.0,150.4805,150.6092,150.055,150.6092,58592.0
2024-07-12 09:50:00,152.15,152.33,151.68,152.15,23787.0,150.5795,150.7576,150.1143,150.5795,23787.0
2024-07-12 09:55:00,152.19,152.82,152.19,152.73,21844.0,150.6191,151.2426,150.6191,151.1535,21844.0
2024-07-12 10:00:00,152.74,153.46,152.73,153.39,64138.0,151.1634,151.876,151.1535,151.8067,64138.0
2024-07-12 10:05:00,153.47,153.59,153.14,153.36,41898.0,151.8859,152.0046,151.5593,151.777,41898.0
2024-07-12 10:10:00,153.37,153.85,153.28,153.47,39880.0,151.7869,152.2619,151.6978,151.8859,39880.0
2024-07-12 10:15:00,153.49,153.88,153.4,153.85,39573.0,151.9057,152.2916,151.8166,152.2619,39573.0
2024-07-12 10:20:00,153.89,153.96,153.64,153.8,84514.0,152.3015,152.3708,152.0541,152.2125,84514.0
2024-07-12 10:25:00,153.69,153.74,153.29,153.5,20884.0,152.1036,152.1531,151.7077,151.9156,20884.0
2024-07-12 10:30:00,153.5,153.67,152.89,152.95,25438.0,151.9156,152.0838,151.3118,151.3712,25438.0
2024-07-12 10:35:00,152.95,153.5,152.93,153.44,12241.0,151.3712,151.9156,151.3514,151.8562,12241.0
2024-07-12 10:40:00,153.39,153.42,153.01,153.4,18392.0,151.8067,151.8364,151.4306,151.8166,18392.0
2024-07-12 10:45:00,153.25,153.72,153.19,153.41,31922.0,151.6681,152.1333,151.6088,151.8265,31922.0
2024-07-12 10:50:00,153.41,153.76,153.39,153.56,28903.0,151.8265,152.1729,151.8067,151.9749,28903.0
2024-07-12 10:55:00,153.61,153.76,153.31,153.34,14308.0,152.0244,152.1729,151.7275,151.7572,14308.0
2024-07-12 11:00:00,153.41,153.69,153.33,153.4,30908.0,151.8265,152.1036,151.7473,151.8166,30908.0
2024-07-12 11:05:00,153.37,153.67,153.11,153.41,119601.0,151.7869,152.0838,151.5296,151.8265,119601.0
2024-07-12 11:10:00,153.45,153.85,153.42,153.84,20449.0,151.8661,152.2619,151.8364,152.252,20449.0
2024-07-12 11:15:00,153.81,153.81,153.5,153.61,10701.0,152.2224,152.2224,151.9156,152.0244,10701.0
2024-07-12 11:20:00,153.64,153.85,153.64,153.77,11598.0,152.0541,152.2619,152.0541,152.1828,11598.0
2024-07-12 11:25:00,153.82,154.09,153.77,154.05,19058.0,152.2322,152.4995,152.1828,152.4599,19058.0
2024-07-12 11:30:00,154.05,154.15,153.84,153.88,26709.0,152.4599,152.5588,152.252,152.2916,26709.0
2024-07-12 11:35:00,153.87,154.18,153.72,154.12,16698.0,152.2817,152.5885,152.1333,152.5292,16698.0
2024-07-12 11:40:00,154.18,154.21,153.82,154.0,16004.0,152.5885,152.6182,152.2322,152.4104,16004.0
2024-07-12 11:45:00,154.04,154.14,153.88,153.95,10445.0,152.45,152.5489,152.2916,152.3609,10445.0
2024-07-12 11:50:00,154.05,154.08,153.84,153.86,21289.0,152.4599,152.4896,152.252,152.2718,21289.0
2024-07-12 11:55:00,153.85,154.1,153.79,153.84,10267.0,152.2619,152.5094,152.2026,152.252,10267.0
2024-07-12 12:00:00,153.78,153.88,153.62,153.78,21923.0,152.1927,152.2916,152.0343,152.1927,21923.0
2024-07-12 12:05:00,153.74,153.83,153.59,153.66,16212.0,152.1531,152.2421,152.0046,152.0739,16212.0
2024-07-12 12:10:00,153.71,153.78,153.65,153.77,30075.0,152.1234,152.1927,152.064,152.1828,30075.0
2024-07-12 12:15:00,153.8,153.8,153.2,153.47,198994.0,152.2125,152.2125,151.6186,151.8859,198994.0
2024-07-12 12:20:00,153.46,153.59,153.32,153.46,11451.0,151.876,152.0046,151.7374,151.876,11451.0
2024-07-12 12:25:00,153.46,153.53,153.34,153.39,19408.0,151.876,151.9452,151.7572,151.8067,19408.0
2024-07-12 12:30:00,153.43,153.45,153.18,153.25,13805.0,151.8463,151.8661,151.5989,151.6681,13805.0
2024-07-12 12:35:00,153.31,153.46,153.23,153.38,12198.0,151.7275,151.876,151.6483,151.7968,12198.0
2024-07-12 12:40:00,153.31,153.44,153.22,153.22,40036.0,151.7275,151.8562,151.6384,151.6384,40036.0
2024-07-12 12:45:00,153.21,153.57,153.18,153.52,17979.0,151.6285,151.9848,151.5989,151.9353,17979.0
2024-07-12 12:50:00,153.52,153.73,153.35,153.72,10669.0,151.9353,152.1432,151.7671,152.1333,10669.0
2024-07-12 12:55:00,153.7,153.99,153.7,153.88,13070.0,152.1135,152.4005,152.1135,152.2916,13070.0
2024-07-12 13:00:00,153.88,154.16,153.81,154.03,13230.0,152.2916,152.5687,152.2224,152.4401,13230.0
2024-07-12 13:05:00,154.08,154.19,153.99,154.19,9820.0,152.4896,152.5984,152.4005,152.5984,9820.0
2024-07-12 13:10:00,154.19,154.41,154.09,154.34,20871.0,152.5984,152.8162,152.4995,152.7469,20871.0
2024-07-12 13:15:00,154.38,154.45,154.32,154.4,11476.0,152.7865,152.8557,152.7271,152.8063,11476.0
2024-07-12 13:20:00,154.4,154.53,154.36,154.5,9651.0,152.8063,152.9349,152.7667,152.9052,9651.0
2024-07-12 13:25:00,154.53,154.71,154.41,154.68,11608.0,152.9349,153.1131,152.8162,153.0834,11608.0
2024-07-12 13:30:00,154.67,154.97,154.56,154.89,11994.0,153.0735,153.3704,152.9646,153.2912,11994.0
2024-07-12 13:35:00,154.91,154.94,154.73,154.87,30295.0,153.311,153.3407,153.1329,153.2714,30295.0
2024-07-12 13:40:00,154.87,155.03,154.74,155.03,30010.0,153.2714,153.4298,153.1428,153.4298,30010.0
2024-07-12 13:45:00,155.07,155.27,155.07,155.24,13243.0,153.4693,153.6673,153.4693,153.6376,13243.0
2024-07-12 13:50:00,155.24,155.31,155.1,155.24,17017.0,153.6376,153.7069,153.499,153.6376,17017.0
2024-07-12 13:55:00,155.23,155.35,155.14,155.18,14357.0,153.6277,153.7465,153.5386,153.5782,14357.0
2024-07-12 14:00:00,155.12,155.22,154.85,154.9,17962.0,153.5188,153.6178,153.2516,153.3011,17962.0
2024-07-12 14:05:00,154.9,154.95,154.76,154.84,15044.0,153.3011,153.3506,153.1625,153.2417,15044.0
2024-07-12 14:10:00,154.9,155.01,154.76,154.95,13479.0,153.3011,153.41,153.1625,153.3506,13479.0
2024-07-12 14:15:00,154.93,154.93,154.48,154.5,6870.0,153.3308,153.3308,152.8854,152.9052,6870.0
2024-07-12 14:20:00,154.45,154.49,154.23,154.27,41191.0,152.8557,152.8953,152.638,152.6776,41191.0
2024-07-12 14:25:00,154.3,154.35,154.13,154.27,10824.0,152.7073,152.7568,152.539,152.6776,10824.0
2024-07-12 14:30:00,154.27,154.27,154.05,154.2,7842.0,152.6776,152.6776,152.4599,152.6083,7842.0
2024-07-12 14:35:00,154.22,154.36,154.1,154.16,21354.0,152.6281,152.7667,152.5094,152.5687,21354.0
2024-07-12 14:40:00,154.16,154.16,154.01,154.02,12315.0,152.5687,152.5687,152.4203,152.4302,12315.0
2024-07-12 14:45:00,154.06,154.19,153.99,154.0,9616.0,152.4698,152.5984,152.4005,152.4104,9616.0
2024-07-12 14:50:00,153.93,153.99,153.86,153.91,6342.0,152.3411,152.4005,152.2718,152.3213,6342.0
2024-07-12 14:55:00,153.94,154.07,153.82,154.07,15040.0,152.351,152.4797,152.2322,152.4797,15040.0
2024-07-12 15:00:00,154.04,154.15,153.95,154.04,13917.0,152.45,152.5588,152.3609,152.45,13917.0
2024-07-12 15:05:00,154.03,154.16,153.98,153.99,20363.0,152.4401,152.5687,152.3906,152.4005,20363.0
2024-07-12 15:10:00,153.97,154.2,153.96,154.17,28285.0,152.3807,152.6083,152.3708,152.5786,28285.0
2024-07-12 15:15:00,154.17,154.44,154.14,154.29,17991.0,152.5786,152.8458,152.5489,152.6974,17991.0
2024-07-12 15:20:00,154.27,154.46,154.18,154.3,22040.0,152.6776,152.8656,152.5885,152.7073,22040.0
2024-07-12 15:25:00,154.3,154.42,154.23,154.33,16798.0,152.7073,152.8261,152.638,152.737,16798.0
2024-07-12 15:30:00,154.32,154.34,153.99,154.23,17860.0,152.7271,152.7469,152.4005,152.638,17860.0
2024-07-12 15:35:00,154.23,154.4,154.09,154.14,26942.0,152.638,152.8063,152.4995,152.5489,26942.0
2024-07-12 15:40:00,154.1,154.18,153.96,154.05,29426.0,152.5094,152.5885,152.3708,152.4599,29426.0
2024-07-12 15:45:00,154.06,154.17,154.02,154.12,34419.0,152.4698,152.5786,152.4302,152.5292,34419.0
2024-07-12 15:50:00,154.1,154.1,153.49,153.9,83105.0,152.5094,152.5094,151.9057,152.3114,83105.0
2024-07-12 15:55:00,153.9,153.93,153.55,153.78,184508.0,152.3114,152.3411,151.965,152.1927,184508.0
2024-07-15 09:30:00,153.97,154.31,153.59,154.06,64046.0,152.3807,152.7172,152.0046,152.4698,64046.0
2024-07-15 09:35:00,154.21,154.33,153.51,154.05,32238.0,152.6182,152.737,151.9254,152.4599,32238.0
2024-07-15 09:40:00,154.15,154.5,153.56,154.42,32223.0,152.5588,152.9052,151.9749,152.8261,32223.0
2024-07-15 09:45:00,154.42,154.69,153.86,154.58,20396.0,152.8261,153.0933,152.2718,152.9844,20396.0
2024-07-15 09:50:00,154.47,154.59,153.89,153.95,29118.0,152.8755,152.9943,152.3015,152.3609,29118.0
2024-07-15 09:55:00,153.94,153.96,153.19,153.24,36467.0,152.351,152.3708,151.6088,151.6582,36467.0
2024-07-15 10:00:00,153.22,153.5,153.0,153.04,56924.0,151.6384,151.9156,151.4207,151.4603,56924.0
2024-07-15 10:05:00,153.02,153.06,152.38,152.55,71690.0,151.4405,151.4801,150.8071,150.9754,71690.0
2024-07-15 10:10:00,152.57,152.75,152.3,152.62,75012.0,150.9952,151.1733,150.7279,151.0446,75012.0
2024-07-15 10:15:00,152.67,153.4,152.67,153.01,24735.0,151.0941,151.8166,151.0941,151.4306,24735.0
2024-07-15 10:20:00,153.14,153.6,152.98,153.33,23490.0,151.5593,152.0145,151.4009,151.7473,23490.0
2024-07-15 10:25:00,153.37,153.38,152.93,152.95,20259.0,151.7869,151.7968,151.3514,151.3712,20259.0
2024-07-15 10:30:00,153.0,153.47,152.95,153.35,18151.0,151.4207,151.8859,151.3712,151.7671,18151.0
2024-07-15 10:35:00,153.36,153.55,153.05,153.47,16321.0,151.777,151.965,151.4702,151.8859,16321.0
2024-07-15 10:40:00,153.54,153.77,153.38,153.74,13772.0,151.9551,152.1828,151.7968,152.1531,13772.0
2024-07-15 10:45:00,153.69,153.83,153.54,153.6,15916.0,152.1036,152.2421,151.9551,152.0145,15916.0
2024-07-15 10:50:00,153.7,154.14,153.65,153.9,24611.0,152.1135,152.5489,152.064,152.3114,24611.0
2024-07-15 10:55:00,153.91,153.96,153.71,153.75,14208.0,152.3213,152.3708,152.1234,152.163,14208.0
2024-07-15 11:00:00,153.76,153.9,153.75,153.82,16808.0,152.1729,152.3114,152.163,152.2322,16808.0
2024-07-15 11:05:00,153.81,154.07,153.8,153.97,21600.0,152.2224,152.4797,152.2125,152.3807,21600.0
2024-07-15 11:10:00,153.93,154.24,153.87,154.23,13841.0,152.3411,152.6479,152.2817,152.638,13841.0
2024-07-15 11:15:00,154.23,154.57,154.11,154.5,24939.0,152.638,152.9745,152.5193,152.9052,24939.0
2024-07-15 11:20:00,154.49,154.63,154.41,154.63,17759.0,152.8953,153.0339,152.8162,153.0339,17759.0
2024-07-15 11:25:00,154.67,154.73,154.29,154.31,10854.0,153.0735,153.1329,152.6974,152.7172,10854.0
2024-07-15 11:30:00,154.27,154.34,153.89,153.89,14966.0,152.6776,152.7469,152.3015,152.3015,14966.0
2024-07-15 11:35:00,153.9,153.98,153.71,153.85,13747.0,152.3114,152.3906,152.1234,152.2619,13747.0
2024-07-15 11:40:00,153.84,153.96,153.67,153.96,15189.0,152.252,152.3708,152.0838,152.3708,15189.0
2024-07-15 11:45:00,153.97,154.03,153.75,154.03,11941.0,152.3807,152.4401,152.163,152.4401,11941.0
2024-07-15 11:50:00,154.03,154.47,153.97,154.47,19903.0,152.4401,152.8755,152.3807,152.8755,19903.0
2024-07-15 11:55:00,154.43,154.78,154.43,154.6,24842.0,152.836,153.1823,152.836,153.0042,24842.0
2024-07-15 12:00:00,154.59,154.73,154.51,154.63,8701.0,152.9943,153.1329,152.9151,153.0339,8701.0
2024-07-15 12:05:00,154.62,154.7,154.48,154.48,10810.0,153.024,153.1032,152.8854,152.8854,10810.0
2024-07-15 12:10:00,154.49,154.58,154.32,154.44,10663.0,152.8953,152.9844,152.7271,152.8458,10663.0
2024-07-15 12:15:00,154.39,154.47,154.19,154.34,6246.0,152.7964,152.8755,152.5984,152.7469,6246.0
2024-07-15 12:20:00,154.3,154.51,154.29,154.45,7412.0,152.7073,152.9151,152.6974,152.8557,7412.0
2024-07-15 12:25:00,154.45,154.45,154.21,154.28,6717.0,152.8557,152.8557,152.6182,152.6875,6717.0
2024-07-15 12:30:00,154.31,154.31,154.08,154.13,3686.0,152.7172,152.7172,152.4896,152.539,3686.0
2024-07-15 12:35:00,154.13,154.29,154.07,154.23,18251.0,152.539,152.6974,152.4797,152.638,18251.0
2024-07-15 12:40:00,154.27,154.33,153.87,154.18,9911.0,152.6776,152.737,152.2817,152.5885,9911.0
2024-07-15 12:45:00,154.1,154.1,153.96,154.02,3659.0,152.5094,152.5094,152.3708,152.4302,3659.0
2024-07-15 12:50:00,154.02,154.11,154.01,154.06,2450.0,152.4302,152.5193,152.4203,152.4698,2450.0
2024-07-15 12:55:00,154.06,154.1,153.81,153.85,8815.0,152.4698,152.5094,152.2224,152.2619,8815.0
2024-07-15 13:00:00,153.85,153.85,153.57,153.64,4454.0,152.2619,152.2619,151.9848,152.0541,4454.0
2024-07-15 13:05:00,153.59,153.87,153.55,153.66,6772.0,152.0046,152.2817,151.965,152.0739,6772.0
2024-07-15 13:10:00,153.67,153.67,153.33,153.42,5821.0,152.0838,152.0838,151.7473,151.8364,5821.0
2024-07-15 13:15:00,153.4,153.47,153.23,153.34,4933.0,151.8166,151.8859,151.6483,151.7572,4933.0
2024-07-15 13:20:00,153.29,153.49,153.29,153.46,6059.0,151.7077,151.9057,151.7077,151.876,6059.0
2024-07-15 13:25:00,153.45,153.51,153.29,153.35,5215.0,151.8661,151.9254,151.7077,151.7671,5215.0
2024-07-15 13:30:00,153.29,153.33,153.03,153.14,6169.0,151.7077,151.7473,151.4504,151.5593,6169.0
2024-07-15 13:35:00,153.14,153.28,153.06,153.13,8106.0,151.5593,151.6978,151.4801,151.5494,8106.0
2024-07-15 13:40:00,153.13,153.13,152.88,152.88,7084.0,151.5494,151.5494,151.302,151.302,7084.0
2024-07-15 13:45:00,152.87,152.93,152.56,152.71,9320.0,151.2921,151.3514,150.9853,151.1337,9320.0
2024-07-15 13:50:00,152.59,152.73,152.58,152.7,7711.0,151.0149,151.1535,151.005,151.1238,7711.0
2024-07-15 13:55:00,152.7,152.86,152.59,152.59,6213.0,151.1238,151.2822,151.0149,151.0149,6213.0
2024-07-15 14:00:00,152.69,152.93,152.67,152.81,5513.0,151.1139,151.3514,151.0941,151.2327,5513.0
2024-07-15 14:05:00,152.89,152.95,152.63,152.93,8547.0,151.3118,151.3712,151.0545,151.3514,8547.0
2024-07-15 14:10:00,152.93,153.11,152.84,153.11,15784.0,151.3514,151.5296,151.2624,151.5296,15784.0
2024-07-15 14:15:00,153.12,153.18,152.98,153.11,5318.0,151.5395,151.5989,151.4009,151.5296,5318.0
2024-07-15 14:20:00,153.03,153.29,153.0,153.29,15952.0,151.4504,151.7077,151.4207,151.7077,15952.0
2024-07-15 14:25:00,153.26,153.29,153.11,153.22,4380.0,151.678,151.7077,151.5296,151.6384,4380.0
2024-07-15 14:30:00,153.22,153.36,153.18,153.27,7801.0,151.6384,151.777,151.5989,151.6879,7801.0
2024-07-15 14:35:00,153.31,153.46,153.23,153.43,8895.0,151.7275,151.876,151.6483,151.8463,8895.0
2024-07-15 14:40:00,153.44,153.5,153.35,153.5,9548.0,151.8562,151.9156,151.7671,151.9156,9548.0
2024-07-15 14:45:00,153.47,153.47,153.34,153.44,9081.0,151.8859,151.8859,151.7572,151.8562,9081.0
2024-07-15 14:50:00,153.37,153.44,153.24,153.4,10390.0,151.7869,151.8562,151.6582,151.8166,10390.0
2024-07-15 14:55:00,153.35,153.39,153.05,153.22,18693.0,151.7671,151.8067,151.4702,151.6384,18693.0
2024-07-15 15:00:00,153.18,153.26,153.05,153.25,8147.0,151.5989,151.678,151.4702,151.6681,8147.0
2024-07-15 15:05:00,153.23,153.24,152.75,152.83,22816.0,151.6483,151.6582,151.1733,151.2525,22816.0
2024-07-15 15:10:00,152.81,152.92,152.77,152.92,7032.0,151.2327,151.3415,151.1931,151.3415,7032.0
2024-07-15 15:15:00,152.93,152.97,152.78,152.94,7054.0,151.3514,151.391,151.203,151.3613,7054.0
2024-07-15 15:20:00,152.93,152.94,152.75,152.88,11115.0,151.3514,151.3613,151.1733,151.302,11115.0
2024-07-15 15:25:00,152.86,152.88,152.68,152.71,12287.0,151.2822,151.302,151.104,151.1337,12287.0
2024-07-15 15:30:00,152.68,152.76,152.58,152.65,8212.0,151.104,151.1832,151.005,151.0743,8212.0
2024-07-15 15:35:00,152.64,152.66,152.3,152.32,14976.0,151.0644,151.0842,150.7279,150.7477,14976.0
2024-07-15 15:40:00,152.35,152.43,152.11,152.11,20204.0,150.7774,150.8566,150.5399,150.5399,20204.0
2024-07-15 15:45:00,152.12,152.21,151.86,151.88,41863.0,150.5498,150.6389,150.2925,150.3123,41863.0
2024-07-15 15:50:00,151.89,152.05,151.66,152.05,51673.0,150.3222,150.4805,150.0945,150.4805,51673.0
2024-07-15 15:55:00,152.05,152.24,151.98,152.15,119257.0,150.4805,150.6686,150.4112,150.5795,119257.0
2024-07-16 09:30:00,154.9,155.74,154.38,155.74,35700.0,153.3011,154.1324,152.7865,154.1324,35700.0
2024-07-16 09:35:00,155.76,156.15,155.5,156.11,20058.0,154.1522,154.5382,153.8949,154.4986,20058.0
2024-07-16 09:40:00,156.19,157.31,156.1,157.2,28075.0,154.5778,155.6862,154.4887,155.5774,28075.0
2024-07-16 09:45:00,157.28,158.83,156.81,158.54,86680.0,155.6565,157.1905,155.1914,156.9035,86680.0
2024-07-16 09:50:00,158.47,159.57,158.34,159.31,92077.0,156.8343,157.9229,156.7056,157.6656,92077.0
2024-07-16 09:55:00,159.26,160.53,159.26,160.42,62652.0,157.6161,158.873,157.6161,158.7641,62652.0
2024-07-16 10:00:00,160.25,161.11,160.11,161.04,57057.0,158.5959,159.447,158.4573,159.3777,57057.0
2024-07-16 10:05:00,160.97,161.04,160.23,160.28,74095.0,159.3084,159.3777,158.5761,158.6256,74095.0
2024-07-16 10:10:00,160.24,160.26,159.76,160.08,54568.0,158.586,158.6058,158.1109,158.4276,54568.0
2024-07-16 10:15:00,160.24,160.42,160.0,160.1,40679.0,158.586,158.7641,158.3485,158.4474,40679.0
2024-07-16 10:20:00,160.0,160.2,159.67,159.92,20152.0,158.3485,158.5464,158.0219,158.2693,20152.0
2024-07-16 10:25:00,159.93,160.14,159.53,159.7,12435.0,158.2792,158.487,157.8833,158.0516,12435.0
2024-07-16 10:30:00,159.51,160.22,159.51,159.95,33725.0,157.8635,158.5662,157.8635,158.299,33725.0
2024-07-16 10:35:00,159.96,160.05,159.58,159.68,28861.0,158.3089,158.3979,157.9328,158.0318,28861.0
2024-07-16 10:40:00,159.74,159.87,159.24,159.5,22567.0,158.0911,158.2198,157.5963,157.8536,22567.0
2024-07-16 10:45:00,159.5,159.55,158.94,159.49,22372.0,157.8536,157.9031,157.2994,157.8437,22372.0
2024-07-16 10:50:00,159.36,159.36,159.09,159.23,13191.0,157.7151,157.7151,157.4479,157.5864,13191.0
2024-07-16 10:55:00,159.23,159.35,158.9,158.98,10704.0,157.5864,157.7052,157.2598,157.339,10704.0
2024-07-16 11:00:00,158.98,159.34,158.91,159.26,18476.0,157.339,157.6953,157.2697,157.6161,18476.0
2024-07-16 11:05:00,159.32,159.65,159.26,159.49,18679.0,157.6755,158.0021,157.6161,157.8437,18679.0
2024-07-16 11:10:00,159.6,159.84,159.5,159.7,15765.0,157.9526,158.1901,157.8536,158.0516,15765.0
2024-07-16 11:15:00,159.72,160.0,159.42,159.88,17949.0,158.0713,158.3485,157.7744,158.2297,17949.0
2024-07-16 11:20:00,159.9,160.02,159.68,159.68,15077.0,158.2495,158.3683,158.0318,158.0318,15077.0
2024-07-16 11:25:00,159.71,159.9,159.6,159.64,6739.0,158.0615,158.2495,157.9526,157.9922,6739.0
2024-07-16 11:30:00,159.6,159.77,159.41,159.62,21786.0,157.9526,158.1208,157.7645,157.9724,21786.0
2024-07-16 11:35:00,159.58,159.58,159.28,159.52,8336.0,157.9328,157.9328,157.6359,157.8734,8336.0
2024-07-16 11:40:00,159.52,159.55,159.28,159.42,5286.0,157.8734,157.9031,157.6359,157.7744,5286.0
2024-07-16 11:45:00,159.42,159.51,159.18,159.22,10641.0,157.7744,157.8635,157.5369,157.5765,10641.0
2024-07-16 11:50:00,159.27,159.39,159.19,159.35,9731.0,157.626,157.7448,157.5468,157.7052,9731.0
2024-07-16 11:55:00,159.31,159.32,158.68,159.23,21190.0,157.6656,157.6755,157.0421,157.5864,21190.0
2024-07-16 12:00:00,159.24,159.41,159.02,159.38,9937.0,157.5963,157.7645,157.3786,157.7349,9937.0
2024-07-16 12:05:00,159.38,159.66,159.34,159.65,15703.0,157.7349,158.012,157.6953,158.0021,15703.0
2024-07-16 12:10:00,159.55,159.77,159.46,159.72,9724.0,157.9031,158.1208,157.814,158.0713,9724.0
2024-07-16 12:15:00,159.75,159.94,159.52,159.85,19397.0,158.101,158.2891,157.8734,158.2,19397.0
2024-07-16 12:20:00,159.8,159.9,159.66,159.8,12078.0,158.1505,158.2495,158.012,158.1505,12078.0
2024-07-16 12:25:00,159.82,160.03,159.81,160.0,7594.0,158.1703,158.3781,158.1604,158.3485,7594.0
2024-07-16 12:30:00,159.98,160.25,159.92,160.2,10686.0,158.3287,158.5959,158.2693,158.5464,10686.0
2024-07-16 12:35:00,160.21,160.75,160.21,160.65,11738.0,158.5563,159.0907,158.5563,158.9917,11738.0
2024-07-16 12:40:00,160.66,160.66,160.42,160.52,7126.0,159.0016,159.0016,158.7641,158.8631,7126.0
2024-07-16 12:45:00,160.58,160.67,160.38,160.39,9769.0,158.9225,159.0115,158.7245,158.7344,9769.0
2024-07-16 12:50:00,160.37,160.37,160.23,160.26,7161.0,158.7146,158.7146,158.5761,158.6058,7161.0
2024-07-16 12:55:00,160.24,160.42,160.1,160.39,8966.0,158.586,158.7641,158.4474,158.7344,8966.0
2024-07-16 13:00:00,160.38,160.64,160.38,160.51,6881.0,158.7245,158.9819,158.7245,158.8532,6881.0
2024-07-16 13:05:00,160.44,160.58,160.35,160.43,4610.0,158.7839,158.9225,158.6948,158.774,4610.0
2024-07-16 13:10:00,160.43,160.43,160.1,160.42,9293.0,158.774,158.774,158.4474,158.7641,9293.0
2024-07-16 13:15:00,160.47,160.59,160.34,160.4,11221.0,158.8136,158.9324,158.6849,158.7443,11221.0
2024-07-16 13:20:00,160.47,160.52,160.31,160.4,12997.0,158.8136,158.8631,158.6553,158.7443,12997.0
2024-07-16 13:25:00,160.4,160.41,160.17,160.26,6266.0,158.7443,158.7542,158.5167,158.6058,6266.0
2024-07-16 13:30:00,160.17,160.2,159.9,160.01,23431.0,158.5167,158.5464,158.2495,158.3584,23431.0
2024-07-16 13:35:00,160.09,160.19,159.84,160.03,9853.0,158.4375,158.5365,158.1901,158.3781,9853.0
2024-07-16 13:40:00,160.08,160.29,159.99,160.22,5069.0,158.4276,158.6355,158.3386,158.5662,5069.0
2024-07-16 13:45:00,160.22,160.59,160.21,160.3,6356.0,158.5662,158.9324,158.5563,158.6454,6356.0
2024-07-16 13:50:00,160.25,160.4,160.19,160.4,1715.0,158.5959,158.7443,158.5365,158.7443,1715.0
2024-07-16 13:55:00,160.44,160.7,160.38,160.64,5592.0,158.7839,159.0412,158.7245,158.9819,5592.0
2024-07-16 14:00:00,160.63,160.81,160.63,160.71,7562.0,158.972,159.1501,158.972,159.0511,7562.0
2024-07-16 14:05:00,160.74,160.9,160.63,160.74,8431.0,159.0808,159.2392,158.972,159.0808,8431.0
2024-07-16 14:10:00,160.71,160.9,160.65,160.82,8601.0,159.0511,159.2392,158.9917,159.16,8601.0
2024-07-16 14:15:00,160.78,160.9,160.57,160.8,7153.0,159.1204,159.2392,158.9126,159.1402,7153.0
2024-07-16 14:20:00,160.71,160.89,160.71,160.8,8325.0,159.0511,159.2293,159.0511,159.1402,8325.0
2024-07-16 14:25:00,160.83,161.29,160.83,161.24,12117.0,159.1699,159.6251,159.1699,159.5757,12117.0
2024-07-16 14:30:00,161.29,161.4,161.18,161.35,11382.0,159.6251,159.734,159.5163,159.6845,11382.0
2024-07-16 14:35:00,161.31,161.62,161.31,161.56,7479.0,159.6449,159.9517,159.6449,159.8924,7479.0
2024-07-16 14:40:00,161.63,161.91,161.51,161.91,11600.0,159.9616,160.2387,159.8429,160.2387,11600.0
2024-07-16 14:45:00,161.91,161.91,161.65,161.72,30214.0,160.2387,160.2387,159.9814,160.0507,30214.0
2024-07-16 14:50:00,161.7,161.87,161.62,161.8,11125.0,160.0309,160.1992,159.9517,160.1299,11125.0
2024-07-16 14:55:00,161.79,161.99,161.77,161.94,20668.0,160.12,160.3179,160.1002,160.2684,20668.0
2024-07-16 15:00:00,161.9,162.05,161.72,161.93,38690.0,160.2288,160.3773,160.0507,160.2585,38690.0
2024-07-16 15:05:00,161.93,162.04,161.8,161.91,13246.0,160.2585,160.3674,160.1299,160.2387,13246.0
2024-07-16 15:10:00,161.93,162.07,161.85,161.98,13832.0,160.2585,160.3971,160.1794,160.308,13832.0
2024-07-16 15:15:00,161.94,162.13,161.91,162.07,12386.0,160.2684,160.4565,160.2387,160.3971,12386.0
2024-07-16 15:20:00,162.03,162.15,161.93,161.97,9243.0,160.3575,160.4763,160.2585,160.2981,9243.0
2024-07-16 15:25:00,162.0,162.31,161.92,162.22,9271.0,160.3278,160.6346,160.2486,160.5455,9271.0
2024-07-16 15:30:00,162.27,162.37,162.15,162.29,13350.0,160.595,160.694,160.4763,160.6148,13350.0
2024-07-16 15:35:00,162.26,162.53,162.26,162.33,40890.0,160.5851,160.8523,160.5851,160.6544,40890.0
2024-07-16 15:40:00,162.3,162.43,162.2,162.28,24775.0,160.6247,160.7534,160.5257,160.6049,24775.0
2024-07-16 15:45:00,162.25,162.29,162.08,162.08,28408.0,160.5752,160.6148,160.407,160.407,28408.0
2024-07-16 15:50:00,162.07,162.53,162.07,162.41,55996.0,160.3971,160.8523,160.3971,160.7336,55996.0
2024-07-16 15:55:00,162.38,162.64,162.23,162.26,136707.0,160.7039,160.9612,160.5554,160.5851,136707.0
2024-07-17 09:30:00,160.41,161.31,159.9,160.93,48571.0,158.7542,159.6449,158.2495,159.2689,48571.0
2024-07-17 09:35:00,160.95,161.66,160.37,161.38,31974.0,159.2887,159.9913,158.7146,159.7142,31974.0
2024-07-17 09:40:00,161.38,161.54,160.82,161.28,17832.0,159.7142,159.8726,159.16,159.6152,17832.0
2024-07-17 09:45:00,161.28,162.05,160.98,161.78,43122.0,159.6152,160.3773,159.3183,160.1101,43122.0
2024-07-17 09:50:00,161.78,162.22,161.53,161.91,29880.0,160.1101,160.5455,159.8627,160.2387,29880.0
2024-07-17 09:55:00,161.91,162.07,161.32,161.34,13620.0,160.2387,160.3971,159.6548,159.6746,13620.0
2024-07-17 10:00:00,161.43,161.63,160.74,160.82,56746.0,159.7637,159.9616,159.0808,159.16,56746.0
2024-07-17 10:05:00,160.78,160.91,159.41,159.42,37204.0,159.1204,159.2491,157.7645,157.7744,37204.0
2024-07-17 10:10:00,159.2,160.42,159.1,160.19,79508.0,157.5567,158.7641,157.4577,158.5365,79508.0
2024-07-17 10:15:00,160.13,160.46,159.8,160.34,42347.0,158.4771,158.8037,158.1505,158.6849,42347.0
2024-07-17 10:20:00,160.34,160.34,159.87,160.02,11971.0,158.6849,158.6849,158.2198,158.3683,11971.0
2024-07-17 10:25:00,159.98,160.13,159.56,159.56,19123.0,158.3287,158.4771,157.913,157.913,19123.0
2024-07-17 10:30:00,159.54,160.08,159.48,159.78,32577.0,157.8932,158.4276,157.8338,158.1307,32577.0
2024-07-17 10:35:00,159.78,159.9,159.42,159.74,15438.0,158.1307,158.2495,157.7744,158.0911,15438.0
2024-07-17 10:40:00,159.81,159.95,159.4,159.56,13798.0,158.1604,158.299,157.7547,157.913,13798.0
2024-07-17 10:45:00,159.62,160.0,159.59,159.85,14967.0,157.9724,158.3485,157.9427,158.2,14967.0
2024-07-17 10:50:00,159.85,160.14,159.74,160.05,31972.0,158.2,158.487,158.0911,158.3979,31972.0
2024-07-17 10:55:00,160.01,160.35,159.91,159.91,21960.0,158.3584,158.6948,158.2594,158.2594,21960.0
2024-07-17 11:00:00,159.91,160.24,159.86,160.09,30224.0,158.2594,158.586,158.2099,158.4375,30224.0
2024-07-17 11:05:00,160.13,160.43,160.0,160.31,34204.0,158.4771,158.774,158.3485,158.6553,34204.0
2024-07-17 11:10:00,160.26,160.58,159.87,160.23,20171.0,158.6058,158.9225,158.2198,158.5761,20171.0
2024-07-17 11:15:00,160.32,160.61,160.21,160.61,12813.0,158.6652,158.9522,158.5563,158.9522,12813.0
2024-07-17 11:20:00,160.52,160.61,160.24,160.25,20434.0,158.8631,158.9522,158.586,158.5959,20434.0
2024-07-17 11:25:00,160.34,160.67,160.22,160.59,18864.0,158.6849,159.0115,158.5662,158.9324,18864.0
2024-07-17 11:30:00,160.58,160.73,160.33,160.56,19986.0,158.9225,159.0709,158.6751,158.9027,19986.0
2024-07-17 11:35:00,160.43,160.88,160.41,160.86,17086.0,158.774,159.2194,158.7542,159.1996,17086.0
2024-07-17 11:40:00,160.89,161.0,160.72,160.91,12306.0,159.2293,159.3381,159.061,159.2491,12306.0
2024-07-17 11:45:00,161.0,161.05,160.8,161.02,9079.0,159.3381,159.3876,159.1402,159.3579,9079.0
2024-07-17 11:50:00,161.01,161.01,160.71,161.0,9212.0,159.348,159.348,159.0511,159.3381,9212.0
2024-07-17 11:55:00,161.0,161.13,160.88,161.13,23322.0,159.3381,159.4668,159.2194,159.4668,23322.0
2024-07-17 12:00:00,161.11,161.13,160.6,160.6,14389.0,159.447,159.4668,158.9423,158.9423,14389.0
2024-07-17 12:05:00,160.52,160.79,160.47,160.72,13741.0,158.8631,159.1303,158.8136,159.061,13741.0
2024-07-17 12:10:00,160.68,160.74,160.5,160.53,14105.0,159.0214,159.0808,158.8433,158.873,14105.0
2024-07-17 12:15:00,160.53,160.77,160.52,160.63,8930.0,158.873,159.1105,158.8631,158.972,8930.0
2024-07-17 12:20:00,160.65,160.76,160.55,160.62,9328.0,158.9917,159.1006,158.8928,158.9621,9328.0
2024-07-17 12:25:00,160.56,160.64,160.49,160.58,20920.0,158.9027,158.9819,158.8334,158.9225,20920.0
2024-07-17 12:30:00,160.58,160.76,160.45,160.76,23802.0,158.9225,159.1006,158.7938,159.1006,23802.0
2024-07-17 12:35:00,160.75,160.75,160.44,160.56,21682.0,159.0907,159.0907,158.7839,158.9027,21682.0
2024-07-17 12:40:00,160.6,160.64,160.4,160.46,16521.0,158.9423,158.9819,158.7443,158.8037,16521.0
2024-07-17 12:45:00,160.47,160.68,160.28,160.38,24701.0,158.8136,159.0214,158.6256,158.7245,24701.0
2024-07-17 12:50:00,160.29,160.34,160.03,160.19,16252.0,158.6355,158.6849,158.3781,158.5365,16252.0
2024-07-17 12:55:00,160.18,160.25,159.86,160.03,13663.0,158.5266,158.5959,158.2099,158.3781,13663.0
2024-07-17 13:00:00,159.97,159.98,159.73,159.93,9189.0,158.3188,158.3287,158.0812,158.2792,9189.0
2024-07-17 13:05:00,159.96,160.08,159.81,160.03,12222.0,158.3089,158.4276,158.1604,158.3781,12222.0
2024-07-17 13:10:00,160.06,160.06,159.93,159.99,24712.0,158.4078,158.4078,158.2792,158.3386,24712.0
2024-07-17 13:15:00,159.99,160.13,159.86,159.93,13224.0,158.3386,158.4771,158.2099,158.2792,13224.0
2024-07-17 13:20:00,159.93,160.09,159.91,160.08,12922.0,158.2792,158.4375,158.2594,158.4276,12922.0
2024-07-17 13:25:00,160.09,160.25,159.97,160.02,16389.0,158.4375,158.5959,158.3188,158.3683,16389.0
2024-07-17 13:30:00,160.02,160.16,160.01,160.06,8497.0,158.3683,158.5068,158.3584,158.4078,8497.0
2024-07-17 13:35:00,160.06,160.12,159.89,159.92,20301.0,158.4078,158.4672,158.2396,158.2693,20301.0
2024-07-17 13:40:00,159.88,160.05,159.86,160.05,6481.0,158.2297,158.3979,158.2099,158.3979,6481.0
2024-07-17 13:45:00,160.0,160.0,159.81,159.9,9149.0,158.3485,158.3485,158.1604,158.2495,9149.0
2024-07-17 13:50:00,159.95,159.95,159.84,159.9,4686.0,158.299,158.299,158.1901,158.2495,4686.0
2024-07-17 13:55:00,159.9,159.95,159.85,159.95,10935.0,158.2495,158.299,158.2,158.299,10935.0
2024-07-17 14:00:00,159.94,159.99,159.62,159.74,19122.0,158.2891,158.3386,157.9724,158.0911,19122.0
2024-07-17 14:05:00,159.64,159.72,159.54,159.63,14393.0,157.9922,158.0713,157.8932,157.9823,14393.0
2024-07-17 14:10:00,159.66,159.74,159.51,159.52,16082.0,158.012,158.0911,157.8635,157.8734,16082.0
2024-07-17 14:15:00,159.56,159.78,159.56,159.68,13221.0,157.913,158.1307,157.913,158.0318,13221.0
2024-07-17 14:20:00,159.7,159.78,159.62,159.78,13174.0,158.0516,158.1307,157.9724,158.1307,13174.0
2024-07-17 14:25:00,159.77,160.0,159.77,160.0,28375.0,158.1208,158.3485,158.1208,158.3485,28375.0
2024-07-17 14:30:00,159.99,160.03,159.8,159.87,21057.0,158.3386,158.3781,158.1505,158.2198,21057.0
2024-07-17 14:35:00,159.87,159.98,159.8,159.87,18985.0,158.2198,158.3287,158.1505,158.2198,18985.0
2024-07-17 14:40:00,159.85,159.97,159.78,159.9,18905.0,158.2,158.3188,158.1307,158.2495,18905.0
2024-07-17 14:45:00,159.9,159.93,159.79,159.91,21947.0,158.2495,158.2792,158.1406,158.2594,21947.0
2024-07-17 14:50:00,159.95,159.95,159.8,159.82,20299.0,158.299,158.299,158.1505,158.1703,20299.0
2024-07-17 14:55:00,159.85,159.89,159.52,159.68,24164.0,158.2,158.2396,157.8734,158.0318,24164.0
2024-07-17 15:00:00,159.57,159.63,159.37,159.41,16368.0,157.9229,157.9823,157.725,157.7645,16368.0
2024-07-17 15:05:00,159.35,159.45,159.27,159.43,10448.0,157.7052,157.8041,157.626,157.7843,10448.0
2024-07-17 15:10:00,159.46,159.55,159.22,159.3,15736.0,157.814,157.9031,157.5765,157.6557,15736.0
2024-07-17 15:15:00,159.32,159.4,159.12,159.25,35951.0,157.6755,157.7547,157.4775,157.6062,35951.0
2024-07-17 15:20:00,159.29,159.39,159.22,159.3,22708.0,157.6458,157.7448,157.5765,157.6557,22708.0
2024-07-17 15:25:00,159.28,159.34,159.12,159.19,19587.0,157.6359,157.6953,157.4775,157.5468,19587.0
2024-07-17 15:30:00,159.22,159.23,158.86,158.93,41766.0,157.5765,157.5864,157.2202,157.2895,41766.0
2024-07-17 15:35:00,158.94,158.98,158.59,158.59,27409.0,157.2994,157.339,156.953,156.953,27409.0
2024-07-17 15:40:00,158.58,158.59,157.94,157.96,60353.0,156.9431,156.953,156.3097,156.3295,60353.0
2024-07-17 15:45:00,157.94,157.95,157.09,157.21,127783.0,156.3097,156.3196,155.4685,155.5873,127783.0
2024-07-17 15:50:00,157.22,158.03,157.13,157.86,151768.0,155.5972,156.3988,155.5081,156.2305,151768.0
2024-07-17 15:55:00,157.87,158.05,157.32,157.51,249766.0,156.2404,156.4186,155.6961,155.8842,249766.0
2024-07-18 09:30:00,167.23,168.7,165.57,166.59,246363.0,165.5038,166.9587,163.861,164.8704,246363.0
2024-07-18 09:35:00,166.5,171.36,165.95,170.09,248174.0,164.7814,169.5912,164.237,168.3343,248174.0
2024-07-18 09:40:00,170.0,172.16,169.23,170.59,173556.0,168.2452,170.3829,167.4832,168.8291,173556.0
2024-07-18 09:45:00,170.59,173.14,170.58,172.61,162577.0,168.8291,171.3528,168.8193,170.8283,162577.0
2024-07-18 09:50:00,172.59,173.24,171.38,173.11,122920.0,170.8085,171.4518,169.611,171.3231,122920.0
2024-07-18 09:55:00,173.2,174.96,173.2,174.63,160390.0,171.4122,173.154,171.4122,172.8274,160390.0
2024-07-18 10:00:00,174.76,175.74,173.84,175.72,173823.0,172.9561,173.926,172.0456,173.9062,173823.0
2024-07-18 10:05:00,175.71,176.07,174.82,175.04,196756.0,173.8963,174.2526,173.0155,173.2332,196756.0
2024-07-18 10:10:00,175.02,175.64,174.22,174.24,137193.0,173.2134,173.827,172.4217,172.4415,137193.0
2024-07-18 10:15:00,174.37,174.74,173.9,174.5,96171.0,172.5701,172.9363,172.105,172.6988,96171.0
2024-07-18 10:20:00,174.5,175.97,174.45,175.72,90931.0,172.6988,174.1536,172.6493,173.9062,90931.0
2024-07-18 10:25:00,175.72,176.86,175.69,176.13,191184.0,173.9062,175.0344,173.8765,174.312,191184.0
2024-07-18 10:30:00,176.24,176.34,175.32,175.53,75499.0,174.4208,174.5198,173.5103,173.7182,75499.0
2024-07-18 10:35:00,175.62,176.15,174.84,174.88,390747.0,173.8072,174.3318,173.0353,173.0749,390747.0
2024-07-18 10:40:00,175.04,175.23,174.13,174.31,201133.0,173.2332,173.4213,172.3326,172.5107,201133.0
2024-07-18 10:45:00,174.4,176.51,174.21,176.21,158320.0,172.5998,174.688,172.4118,174.3911,158320.0
2024-07-18 10:50:00,176.14,177.47,176.07,177.24,142985.0,174.3219,175.6381,174.2526,175.4105,142985.0
2024-07-18 10:55:00,177.25,177.37,176.19,176.21,109463.0,175.4204,175.5392,174.3713,174.3911,109463.0
2024-07-18 11:00:00,176.23,176.39,175.5,175.66,115635.0,174.4109,174.5693,173.6885,173.8468,115635.0
2024-07-18 11:05:00,175.66,176.25,175.58,175.64,71360.0,173.8468,174.4307,173.7676,173.827,71360.0
2024-07-18 11:10:00,175.64,175.97,175.07,175.1,87621.0,173.827,174.1536,173.2629,173.2926,87621.0
2024-07-18 11:15:00,175.17,175.71,174.96,175.05,167306.0,173.3619,173.8963,173.154,173.2431,167306.0
2024-07-18 11:20:00,175.05,175.47,173.9,174.0,201578.0,173.2431,173.6588,172.105,172.2039,201578.0
2024-07-18 11:25:00,174.0,174.73,173.69,174.23,92138.0,172.2039,172.9264,171.8971,172.4316,92138.0
2024-07-18 11:30:00,174.1,174.5,173.7,173.71,110332.0,172.3029,172.6988,171.907,171.9169,110332.0
2024-07-18 11:35:00,173.71,174.73,173.44,174.22,96087.0,171.9169,172.9264,171.6497,172.4217,96087.0
2024-07-18 11:40:00,174.27,175.0,173.95,174.77,61410.0,172.4712,173.1936,172.1545,172.966,61410.0
2024-07-18 11:45:00,174.75,175.14,174.54,175.02,30563.0,172.9462,173.3322,172.7384,173.2134,30563.0
2024-07-18 11:50:00,175.02,175.38,174.75,175.05,34352.0,173.2134,173.5697,172.9462,173.2431,34352.0
2024-07-18 11:55:00,174.98,175.52,174.56,175.18,31532.0,173.1738,173.7083,172.7582,173.3718,31532.0
2024-07-18 12:00:00,175.13,175.22,174.83,174.97,40612.0,173.3223,173.4114,173.0254,173.1639,40612.0
2024-07-18 12:05:00,175.0,175.05,174.79,174.83,20217.0,173.1936,173.2431,172.9858,173.0254,20217.0
2024-07-18 12:10:00,174.81,175.15,174.44,174.79,277951.0,173.0056,173.3421,172.6394,172.9858,277951.0
2024-07-18 12:15:00,174.97,174.99,173.88,174.16,36790.0,173.1639,173.1837,172.0852,172.3623,36790.0
2024-07-18 12:20:00,174.12,174.2,173.89,173.98,19382.0,172.3227,172.4019,172.0951,172.1842,19382.0
2024-07-18 12:25:00,173.97,173.97,173.21,173.23,47596.0,172.1743,172.1743,171.4221,171.4419,47596.0
2024-07-18 12:30:00,173.22,173.41,172.53,173.24,72242.0,171.432,171.62,170.7491,171.4518,72242.0
2024-07-18 12:35:00,173.17,174.16,173.02,174.13,28289.0,171.3825,172.3623,171.2341,172.3326,28289.0
2024-07-18 12:40:00,174.19,174.36,173.77,173.96,30908.0,172.392,172.5602,171.9763,172.1644,30908.0
2024-07-18 12:45:00,173.9,174.6,173.73,174.46,29966.0,172.105,172.7978,171.9367,172.6592,29966.0
2024-07-18 12:50:00,174.54,175.15,174.45,174.98,50229.0,172.7384,173.3421,172.6493,173.1738,50229.0
2024-07-18 12:55:00,175.06,175.12,174.69,174.91,25963.0,173.253,173.3124,172.8868,173.1046,25963.0
2024-07-18 13:00:00,174.8,175.08,174.78,174.83,29544.0,172.9957,173.2728,172.9759,173.0254,29544.0
2024-07-18 13:05:00,174.79,175.07,174.63,174.66,23332.0,172.9858,173.2629,172.8274,172.8571,23332.0
2024-07-18 13:10:00,174.66,174.97,174.59,174.96,14177.0,172.8571,173.1639,172.7879,173.154,14177.0
2024-07-18 13:15:00,174.91,175.45,174.89,175.31,24612.0,173.1046,173.639,173.0848,173.5004,24612.0
2024-07-18 13:20:00,175.45,175.67,175.3,175.46,37274.0,173.639,173.8567,173.4905,173.6489,37274.0
2024-07-18 13:25:00,175.43,175.46,175.06,175.31,18695.0,173.6192,173.6489,173.253,173.5004,18695.0
2024-07-18 13:30:00,175.37,175.48,175.09,175.09,44548.0,173.5598,173.6687,173.2827,173.2827,44548.0
2024-07-18 13:35:00,175.14,175.37,174.93,175.03,35314.0,173.3322,173.5598,173.1243,173.2233,35314.0
2024-07-18 13:40:00,175.03,175.18,174.63,174.64,17290.0,173.2233,173.3718,172.8274,172.8373,17290.0
2024-07-18 13:45:00,174.71,175.07,174.51,174.56,39858.0,172.9066,173.2629,172.7087,172.7582,39858.0
2024-07-18 13:50:00,174.54,174.54,174.2,174.34,19410.0,172.7384,172.7384,172.4019,172.5404,19410.0
2024-07-18 13:55:00,174.3,174.45,174.22,174.25,15954.0,172.5009,172.6493,172.4217,172.4514,15954.0
2024-07-18 14:00:00,174.31,174.33,174.0,174.24,42762.0,172.5107,172.5305,172.2039,172.4415,42762.0
2024-07-18 14:05:00,174.23,174.72,174.16,174.53,39882.0,172.4316,172.9165,172.3623,172.7285,39882.0
2024-07-18 14:10:00,174.53,174.89,174.43,174.49,43716.0,172.7285,173.0848,172.6295,172.6889,43716.0
2024-07-18 14:15:00,174.49,174.58,174.11,174.21,26899.0,172.6889,172.778,172.3128,172.4118,26899.0
2024-07-18 14:20:00,174.16,174.25,173.9,174.12,267735.0,172.3623,172.4514,172.105,172.3227,267735.0
2024-07-18 14:25:00,174.05,174.06,173.71,173.8,26361.0,172.2534,172.2633,171.9169,172.006,26361.0
2024-07-18 14:30:00,173.75,173.97,173.4,173.77,51700.0,171.9565,172.1743,171.6101,171.9763,51700.0
2024-07-18 14:35:00,173.75,173.88,173.07,173.08,44108.0,171.9565,172.0852,171.2835,171.2934,44108.0
2024-07-18 14:40:00,173.09,173.23,172.8,173.01,21178.0,171.3033,171.4419,171.0163,171.2242,21178.0
2024-07-18 14:45:00,172.95,173.01,172.76,172.85,30565.0,171.1648,171.2242,170.9767,171.0658,30565.0
2024-07-18 14:50:00,172.82,173.38,172.8,173.11,36349.0,171.0361,171.5903,171.0163,171.3231,36349.0
2024-07-18 14:55:00,173.12,173.64,173.12,173.43,24505.0,171.333,171.8477,171.333,171.6398,24505.0
2024-07-18 15:00:00,173.43,173.62,173.24,173.31,28478.0,171.6398,171.8279,171.4518,171.5211,28478.0
2024-07-18 15:05:00,173.3,173.57,173.03,173.48,33040.0,171.5112,171.7784,171.244,171.6893,33040.0
2024-07-18 15:10:00,173.55,173.56,173.21,173.43,43700.0,171.7586,171.7685,171.4221,171.6398,43700.0
2024-07-18 15:15:00,173.43,173.48,173.14,173.23,38280.0,171.6398,171.6893,171.3528,171.4419,38280.0
2024-07-18 15:20:00,173.18,173.28,172.88,172.95,43088.0,171.3924,171.4914,171.0955,171.1648,43088.0
2024-07-18 15:25:00,172.93,173.44,172.89,173.28,30375.0,171.145,171.6497,171.1054,171.4914,30375.0
2024-07-18 15:30:00,173.27,173.83,173.05,173.69,82730.0,171.4815,172.0357,171.2638,171.8971,82730.0
2024-07-18 15:35:00,173.71,173.8,173.35,173.35,84830.0,171.9169,172.006,171.5607,171.5607,84830.0
2024-07-18 15:40:00,173.41,173.57,173.38,173.5,30539.0,171.62,171.7784,171.5903,171.7091,30539.0
2024-07-18 15:45:00,173.51,173.61,173.08,173.33,108696.0,171.719,171.818,171.2934,171.5409,108696.0
2024-07-18 15:50:00,173.26,173.82,172.95,173.18,98679.0,171.4716,172.0258,171.1648,171.3924,98679.0
2024-07-18 15:55:00,173.12,173.6,173.04,173.29,215215.0,171.333,171.8081,171.2539,171.5013,215215.0
2024-07-19 09:30:00,174.55,174.62,171.13,173.07,187175.0,172.7483,172.8175,169.3636,171.2835,187175.0
2024-07-19 09:35:00,173.22,175.44,173.05,175.44,65287.0,171.432,173.6291,171.2638,173.6291,65287.0
2024-07-19 09:40:00,175.45,176.93,175.41,176.2,136425.0,173.639,175.1037,173.5994,174.3812,136425.0
2024-07-19 09:45:00,176.17,176.7,175.92,176.17,81252.0,174.3515,174.8761,174.1041,174.3515,81252.0
2024-07-19 09:50:00,176.15,176.39,175.57,175.63,75597.0,174.3318,174.5693,173.7577,173.8171,75597.0
2024-07-19 09:55:00,175.75,176.62,175.75,176.62,57145.0,173.9359,174.7969,173.9359,174.7969,57145.0
2024-07-19 10:00:00,176.55,176.98,176.09,176.67,80867.0,174.7276,175.1532,174.2724,174.8464,80867.0
2024-07-19 10:05:00,176.75,177.06,176.37,176.91,61679.0,174.9256,175.2324,174.5495,175.0839,61679.0
2024-07-19 10:10:00,176.9,176.99,176.0,176.02,39926.0,175.074,175.1631,174.1833,174.2031,39926.0
2024-07-19 10:15:00,175.98,176.18,175.58,176.18,27437.0,174.1635,174.3614,173.7676,174.3614,27437.0
2024-07-19 10:20:00,176.09,176.11,175.23,175.5,26267.0,174.2724,174.2922,173.4213,173.6885,26267.0
2024-07-19 10:25:00,175.61,175.65,175.12,175.15,16376.0,173.7973,173.8369,173.3124,173.3421,16376.0
2024-07-19 10:30:00,175.2,175.75,174.89,175.5,24255.0,173.3916,173.9359,173.0848,173.6885,24255.0
2024-07-19 10:35:00,175.61,175.94,175.31,175.67,21863.0,173.7973,174.1239,173.5004,173.8567,21863.0
2024-07-19 10:40:00,175.6,175.83,175.16,175.16,16311.0,173.7874,174.0151,173.352,173.352,16311.0
2024-07-19 10:45:00,175.0,175.42,174.82,175.25,19895.0,173.1936,173.6093,173.0155,173.441,19895.0
2024-07-19 10:50:00,175.22,175.22,174.67,174.69,19252.0,173.4114,173.4114,172.867,172.8868,19252.0
2024-07-19 10:55:00,174.65,175.0,174.39,174.81,15888.0,172.8472,173.1936,172.5899,173.0056,15888.0
2024-07-19 11:00:00,174.88,175.17,174.74,174.84,17491.0,173.0749,173.3619,172.9363,173.0353,17491.0
2024-07-19 11:05:00,174.77,174.77,174.13,174.17,16813.0,172.966,172.966,172.3326,172.3722,16813.0
2024-07-19 11:10:00,174.13,174.13,173.32,173.49,31737.0,172.3326,172.3326,171.531,171.6992,31737.0
2024-07-19 11:15:00,173.48,174.08,173.24,174.08,40392.0,171.6893,172.2831,171.4518,172.2831,40392.0
2024-07-19 11:20:00,173.94,174.18,173.74,174.0,18809.0,172.1446,172.3821,171.9466,172.2039,18809.0
2024-07-19 11:25:00,173.9,174.0,173.69,173.81,11130.0,172.105,172.2039,171.8971,172.0159,11130.0
2024-07-19 11:30:00,173.75,174.24,173.65,174.14,33827.0,171.9565,172.4415,171.8576,172.3425,33827.0
2024-07-19 11:35:00,174.11,174.43,173.94,174.24,26931.0,172.3128,172.6295,172.1446,172.4415,26931.0
2024-07-19 11:40:00,174.28,174.3,173.8,173.82,15708.0,172.4811,172.5009,172.006,172.0258,15708.0
2024-07-19 11:45:00,173.8,174.12,173.67,174.0,23529.0,172.006,172.3227,171.8774,172.2039,23529.0
2024-07-19 11:50:00,174.0,174.14,173.93,173.95,16157.0,172.2039,172.3425,172.1347,172.1545,16157.0
2024-07-19 11:55:00,173.94,174.24,173.77,174.23,16760.0,172.1446,172.4415,171.9763,172.4316,16760.0
2024-07-19 12:00:00,174.22,174.46,174.11,174.28,18013.0,172.4217,172.6592,172.3128,172.4811,18013.0
2024-07-19 12:05:00,174.3,174.98,174.3,174.86,29050.0,172.5009,173.1738,172.5009,173.0551,29050.0
2024-07-19 12:10:00,174.9,175.02,174.78,174.99,11102.0,173.0947,173.2134,172.9759,173.1837,11102.0
2024-07-19 12:15:00,174.99,175.13,174.75,174.75,16537.0,173.1837,173.3223,172.9462,172.9462,16537.0
2024-07-19 12:20:00,174.74,174.93,174.53,174.83,21048.0,172.9363,173.1243,172.7285,173.0254,21048.0
2024-07-19 12:25:00,174.87,174.95,174.64,174.71,18925.0,173.065,173.1441,172.8373,172.9066,18925.0
2024-07-19 12:30:00,174.75,175.18,174.75,174.99,16210.0,172.9462,173.3718,172.9462,173.1837,16210.0
2024-07-19 12:35:00,175.07,175.07,174.79,174.88,15688.0,173.2629,173.2629,172.9858,173.0749,15688.0
2024-07-19 12:40:00,174.89,175.03,174.77,174.81,12446.0,173.0848,173.2233,172.966,173.0056,12446.0
2024-07-19 12:45:00,174.81,174.85,174.65,174.78,7535.0,173.0056,173.0452,172.8472,172.9759,7535.0
2024-07-19 12:50:00,174.78,174.79,174.5,174.76,12089.0,172.9759,172.9858,172.6988,172.9561,12089.0
2024-07-19 12:55:00,174.69,175.16,174.69,175.12,22907.0,172.8868,173.352,172.8868,173.3124,22907.0
2024-07-19 13:00:00,175.11,175.15,174.95,175.07,21822.0,173.3025,173.3421,173.1441,173.2629,21822.0
2024-07-19 13:05:00,175.07,175.17,174.96,175.0,13779.0,173.2629,173.3619,173.154,173.1936,13779.0
2024-07-19 13:10:00,174.99,175.19,174.93,175.17,12424.0,173.1837,173.3817,173.1243,173.3619,12424.0
2024-07-19 13:15:00,175.17,175.26,174.94,175.04,18752.0,173.3619,173.4509,173.1342,173.2332,18752.0
2024-07-19 13:20:00,175.0,175.11,174.95,175.09,19903.0,173.1936,173.3025,173.1441,173.2827,19903.0
2024-07-19 13:25:00,175.13,175.37,175.06,175.37,18394.0,173.3223,173.5598,173.253,173.5598,18394.0
2024-07-19 13:30:00,175.31,175.32,175.02,175.06,12531.0,173.5004,173.5103,173.2134,173.253,12531.0
2024-07-19 13:35:00,175.11,175.3,174.95,175.22,23745.0,173.3025,173.4905,173.1441,173.4114,23745.0
2024-07-19 13:40:00,175.22,175.28,174.93,175.0,15232.0,173.4114,173.4707,173.1243,173.1936,15232.0
2024-07-19 13:45:00,175.07,175.49,175.07,175.49,18159.0,173.2629,173.6786,173.2629,173.6786,18159.0
2024-07-19 13:50:00,175.4,175.43,175.02,175.13,20729.0,173.5895,173.6192,173.2134,173.3223,20729.0
2024-07-19 13:55:00,175.09,175.25,175.02,175.17,7081.0,173.2827,173.441,173.2134,173.3619,7081.0
2024-07-19 14:00:00,175.1,175.19,174.95,175.0,23886.0,173.2926,173.3817,173.1441,173.1936,23886.0
2024-07-19 14:05:00,175.01,175.24,175.0,175.16,8849.0,173.2035,173.4311,173.1936,173.352,8849.0
2024-07-19 14:10:00,175.16,175.21,175.09,175.16,8306.0,173.352,173.4015,173.2827,173.352,8306.0
2024-07-19 14:15:00,175.11,175.18,175.03,175.05,13228.0,173.3025,173.3718,173.2233,173.2431,13228.0
2024-07-19 14:20:00,175.09,175.2,174.94,175.15,15294.0,173.2827,173.3916,173.1342,173.3421,15294.0
2024-07-19 14:25:00,175.14,175.23,174.98,175.09,16142.0,173.3322,173.4213,173.1738,173.2827,16142.0
2024-07-19 14:30:00,175.05,175.33,175.03,175.22,8206.0,173.2431,173.5202,173.2233,173.4114,8206.0
2024-07-19 14:35:00,175.27,175.29,175.13,175.2,10167.0,173.4608,173.4806,173.3223,173.3916,10167.0
2024-07-19 14:40:00,175.15,175.22,174.92,174.98,23478.0,173.3421,173.4114,173.1145,173.1738,23478.0
2024-07-19 14:45:00,174.95,175.01,174.73,174.86,21547.0,173.1441,173.2035,172.9264,173.0551,21547.0
2024-07-19 14:50:00,174.92,175.07,174.9,174.93,20342.0,173.1145,173.2629,173.0947,173.1243,20342.0
2024-07-19 14:55:00,174.95,175.09,174.81,174.83,15362.0,173.1441,173.2827,173.0056,173.0254,15362.0
2024-07-19 15:00:00,174.86,175.26,174.86,175.18,20847.0,173.0551,173.4509,173.0551,173.3718,20847.0
2024-07-19 15:05:00,175.13,175.33,174.97,175.08,14763.0,173.3223,173.5202,173.1639,173.2728,14763.0
2024-07-19 15:10:00,175.11,175.33,175.03,175.26,21592.0,173.3025,173.5202,173.2233,173.4509,21592.0
2024-07-19 15:15:00,175.25,175.27,174.62,174.72,54519.0,173.441,173.4608,172.8175,172.9165,54519.0
2024-07-19 15:20:00,174.74,174.81,174.52,174.71,40459.0,172.9363,173.0056,172.7186,172.9066,40459.0
2024-07-19 15:25:00,174.68,175.04,174.64,174.94,26373.0,172.8769,173.2332,172.8373,173.1342,26373.0
2024-07-19 15:30:00,174.97,175.12,174.89,174.91,29056.0,173.1639,173.3124,173.0848,173.1046,29056.0
2024-07-19 15:35:00,174.93,174.98,174.8,174.84,24973.0,173.1243,173.1738,172.9957,173.0353,24973.0
2024-07-19 15:40:00,174.85,174.96,174.74,174.77,28095.0,173.0452,173.154,172.9363,172.966,28095.0
2024-07-19 15:45:00,174.77,174.87,174.48,174.51,30855.0,172.966,173.065,172.679,172.7087,30855.0
2024-07-19 15:50:00,174.5,174.87,174.32,174.36,55001.0,172.6988,173.065,172.5206,172.5602,55001.0
2024-07-19 15:55:00,174.4,174.41,173.79,173.82,248201.0,172.5998,172.6097,171.9961,172.0258,248201.0
2024-07-22 09:30:00,174.54,175.5,173.59,174.66,71075.0,172.7384,173.6885,171.7982,172.8571,71075.0
2024-07-22 09:35:00,174.34,176.47,174.24,176.47,51609.0,172.5404,174.6485,172.4415,174.6485,51609.0
2024-07-22 09:40:00,176.26,176.26,175.37,175.81,66135.0,174.4406,174.4406,173.5598,173.9953,66135.0
2024-07-22 09:45:00,175.72,176.17,175.2,175.21,23128.0,173.9062,174.3515,173.3916,173.4015,23128.0
2024-07-22 09:50:00,175.0,175.02,173.84,174.12,29401.0,173.1936,173.2134,172.0456,172.3227,29401.0
2024-07-22 09:55:00,174.0,174.11,172.56,172.68,32922.0,172.2039,172.3128,170.7788,170.8976,32922.0
2024-07-22 10:00:00,172.72,172.75,172.02,172.2,50752.0,170.9372,170.9669,170.2444,170.4225,50752.0
2024-07-22 10:05:00,172.09,172.7,172.06,172.7,31742.0,170.3137,170.9174,170.284,170.9174,31742.0
2024-07-22 10:10:00,172.7,173.43,172.52,173.31,33624.0,170.9174,171.6398,170.7392,171.5211,33624.0
2024-07-22 10:15:00,173.31,173.35,172.95,173.33,29753.0,171.5211,171.5607,171.1648,171.5409,29753.0
2024-07-22 10:20:00,173.18,173.3,172.93,173.13,34491.0,171.3924,171.5112,171.145,171.3429,34491.0
2024-07-22 10:25:00,173.02,173.15,172.78,173.03,59348.0,171.2341,171.3627,170.9965,171.244,59348.0
2024-07-22 10:30:00,173.05,173.29,172.86,173.19,16478.0,171.2638,171.5013,171.0757,171.4023,16478.0
2024-07-22 10:35:00,173.13,173.13,172.66,172.97,14143.0,171.3429,171.3429,170.8778,171.1846,14143.0
2024-07-22 10:40:00,172.91,173.03,172.44,172.53,19570.0,171.1252,171.244,170.6601,170.7491,19570.0
2024-07-22 10:45:00,172.59,172.59,172.2,172.36,25459.0,170.8085,170.8085,170.4225,170.5809,25459.0
2024-07-22 10:50:00,172.43,172.64,172.23,172.61,17455.0,170.6502,170.858,170.4522,170.8283,17455.0
2024-07-22 10:55:00,172.61,173.01,172.44,172.97,16585.0,170.8283,171.2242,170.6601,171.1846,16585.0
2024-07-22 11:00:00,173.0,173.36,173.0,173.29,23704.0,171.2143,171.5706,171.2143,171.5013,23704.0
2024-07-22 11:05:00,173.35,173.56,172.88,173.02,34803.0,171.5607,171.7685,171.0955,171.2341,34803.0
2024-07-22 11:10:00,173.02,173.17,172.93,173.03,22866.0,171.2341,171.3825,171.145,171.244,22866.0
2024-07-22 11:15:00,172.95,173.46,172.78,173.43,37015.0,171.1648,171.6695,170.9965,171.6398,37015.0
2024-07-22 11:20:00,173.47,173.84,173.42,173.8,18842.0,171.6794,172.0456,171.6299,172.006,18842.0
2024-07-22 11:25:00,173.8,174.09,173.65,173.65,22576.0,172.006,172.293,171.8576,171.8576,22576.0
2024-07-22 11:30:00,173.59,173.99,173.59,173.96,15562.0,171.7982,172.1941,171.7982,172.1644,15562.0
2024-07-22 11:35:00,173.94,174.43,173.91,174.27,35036.0,172.1446,172.6295,172.1149,172.4712,35036.0
2024-07-22 11:40:00,174.34,174.85,174.33,174.81,12823.0,172.5404,173.0452,172.5305,173.0056,12823.0
2024-07-22 11:45:00,174.81,175.09,174.57,175.02,48762.0,173.0056,173.2827,172.7681,173.2134,48762.0
2024-07-22 11:50:00,175.07,175.53,174.99,175.4,26177.0,173.2629,173.7182,173.1837,173.5895,26177.0
2024-07-22 11:55:00,175.47,175.48,175.2,175.37,11110.0,173.6588,173.6687,173.3916,173.5598,11110.0
2024-07-22 12:00:00,175.37,175.38,175.02,175.32,16708.0,173.5598,173.5697,173.2134,173.5103,16708.0
2024-07-22 12:05:00,175.31,175.56,175.18,175.5,22422.0,173.5004,173.7478,173.3718,173.6885,22422.0
2024-07-22 12:10:00,175.5,175.53,175.31,175.42,11042.0,173.6885,173.7182,173.5004,173.6093,11042.0
2024-07-22 12:15:00,175.47,175.61,175.37,175.59,13244.0,173.6588,173.7973,173.5598,173.7775,13244.0
2024-07-22 12:20:00,175.63,175.88,175.6,175.62,18762.0,173.8171,174.0645,173.7874,173.8072,18762.0
2024-07-22 12:25:00,175.65,175.66,175.46,175.54,7969.0,173.8369,173.8468,173.6489,173.7281,7969.0
2024-07-22 12:30:00,175.49,175.55,175.16,175.17,6304.0,173.6786,173.7379,173.352,173.3619,6304.0
2024-07-22 12:35:00,175.17,175.35,175.04,175.14,16093.0,173.3619,173.54,173.2332,173.3322,16093.0
2024-07-22 12:40:00,175.14,175.36,174.89,175.31,24279.0,173.3322,173.5499,173.0848,173.5004,24279.0
2024-07-22 12:45:00,175.31,175.82,175.25,175.8,14009.0,173.5004,174.0052,173.441,173.9854,14009.0
2024-07-22 12:50:00,175.82,176.46,175.82,176.31,24729.0,174.0052,174.6386,174.0052,174.4901,24729.0
2024-07-22 12:55:00,176.34,176.72,176.34,176.6,14340.0,174.5198,174.8959,174.5198,174.7771,14340.0
2024-07-22 13:00:00,176.62,176.93,176.54,176.75,12218.0,174.7969,175.1037,174.7177,174.9256,12218.0
2024-07-22 13:05:00,176.75,177.19,176.73,177.02,33927.0,174.9256,175.361,174.9058,175.1928,33927.0
2024-07-22 13:10:00,177.01,177.03,176.73,176.84,19623.0,175.1829,175.2027,174.9058,175.0146,19623.0
2024-07-22 13:15:00,176.82,176.99,176.7,176.87,11414.0,174.9948,175.1631,174.8761,175.0443,11414.0
2024-07-22 13:20:00,176.86,176.86,176.55,176.58,7257.0,175.0344,175.0344,174.7276,174.7573,7257.0
2024-07-22 13:25:00,176.51,176.8,176.47,176.78,9089.0,174.688,174.975,174.6485,174.9553,9089.0
2024-07-22 13:30:00,176.81,176.84,176.6,176.79,13809.0,174.9849,175.0146,174.7771,174.9651,13809.0
2024-07-22 13:35:00,176.81,176.81,176.49,176.62,9115.0,174.9849,174.9849,174.6682,174.7969,9115.0
2024-07-22 13:40:00,176.61,176.73,176.5,176.73,5703.0,174.787,174.9058,174.6781,174.9058,5703.0
2024-07-22 13:45:00,176.68,176.87,176.62,176.78,8222.0,174.8563,175.0443,174.7969,174.9553,8222.0
2024-07-22 13:50:00,176.77,176.83,176.55,176.63,13846.0,174.9454,175.0047,174.7276,174.8068,13846.0
2024-07-22 13:55:00,176.66,177.09,176.66,176.97,16888.0,174.8365,175.2621,174.8365,175.1433,16888.0
2024-07-22 14:00:00,176.97,177.09,176.67,176.73,8008.0,175.1433,175.2621,174.8464,174.9058,8008.0
2024-07-22 14:05:00,176.77,176.79,176.6,176.7,8936.0,174.9454,174.9651,174.7771,174.8761,8936.0
2024-07-22 14:10:00,176.7,176.74,176.5,176.56,8756.0,174.8761,174.9157,174.6781,174.7375,8756.0
2024-07-22 14:15:00,176.55,176.61,176.51,176.56,7453.0,174.7276,174.787,174.688,174.7375,7453.0
2024-07-22 14:20:00,176.56,176.64,176.5,176.63,7956.0,174.7375,174.8167,174.6781,174.8068,7956.0
2024-07-22 14:25:00,176.62,176.76,176.55,176.69,14189.0,174.7969,174.9355,174.7276,174.8662,14189.0
2024-07-22 14:30:00,176.76,176.95,176.48,176.48,25578.0,174.9355,175.1235,174.6583,174.6583,25578.0
2024-07-22 14:35:00,176.45,176.94,176.45,176.91,12384.0,174.6287,175.1136,174.6287,175.0839,12384.0
2024-07-22 14:40:00,176.9,176.98,176.77,176.94,12429.0,175.074,175.1532,174.9454,175.1136,12429.0
2024-07-22 14:45:00,176.97,176.97,176.73,176.8,24534.0,175.1433,175.1433,174.9058,174.975,24534.0
2024-07-22 14:50:00,176.76,177.1,176.76,176.83,23435.0,174.9355,175.272,174.9355,175.0047,23435.0
2024-07-22 14:55:00,176.84,177.07,176.81,177.02,16206.0,175.0146,175.2423,174.9849,175.1928,16206.0
2024-07-22 15:00:00,176.99,177.33,176.86,177.29,32250.0,175.1631,175.4996,175.0344,175.46,32250.0
2024-07-22 15:05:00,177.29,177.75,177.22,177.61,47085.0,175.46,175.9152,175.3907,175.7767,47085.0
2024-07-22 15:10:00,177.57,177.59,177.42,177.47,49762.0,175.7371,175.7569,175.5886,175.6381,49762.0
2024-07-22 15:15:00,177.49,177.98,177.45,177.9,47150.0,175.6579,176.1429,175.6183,176.0637,47150.0
2024-07-22 15:20:00,177.92,178.01,177.75,177.81,38303.0,176.0835,176.1726,175.9152,175.9746,38303.0
2024-07-22 15:25:00,177.78,177.78,177.53,177.61,38008.0,175.9449,175.9449,175.6975,175.7767,38008.0
2024-07-22 15:30:00,177.61,177.64,177.27,177.49,28910.0,175.7767,175.8064,175.4402,175.6579,28910.0
2024-07-22 15:35:00,177.47,177.63,177.35,177.35,45469.0,175.6381,175.7965,175.5194,175.5194,45469.0
2024-07-22 15:40:00,177.35,177.39,176.89,176.9,41514.0,175.5194,175.559,175.0641,175.074,41514.0
2024-07-22 15:45:00,176.88,177.1,176.57,176.59,70817.0,175.0542,175.272,174.7474,174.7672,70817.0
2024-07-22 15:50:00,176.59,177.13,176.58,177.03,108268.0,174.7672,175.3016,174.7573,175.2027,108268.0
2024-07-22 15:55:00,177.08,177.27,176.87,177.16,207227.0,175.2522,175.4402,175.0443,175.3313,207227.0
2024-07-23 09:30:00,176.8,177.64,175.61,176.14,39315.0,174.975,175.8064,173.7973,174.3219,39315.0
2024-07-23 09:35:00,175.82,176.83,175.09,175.44,21149.0,174.0052,175.0047,173.2827,173.6291,21149.0
2024-07-23 09:40:00,175.23,176.16,174.83,175.54,25200.0,173.4213,174.3417,173.0254,173.7281,25200.0
2024-07-23 09:45:00,175.51,175.88,175.24,175.76,18064.0,173.6984,174.0645,173.4311,173.9458,18064.0
2024-07-23 09:50:00,175.79,175.79,174.82,175.18,21387.0,173.9755,173.9755,173.0155,173.3718,21387.0
2024-07-23 09:55:00,175.1,175.61,175.03,175.27,20261.0,173.2926,173.7973,173.2233,173.4608,20261.0
2024-07-23 10:00:00,175.22,176.28,175.2,175.96,46470.0,173.4114,174.4604,173.3916,174.1437,46470.0
2024-07-23 10:05:00,175.97,176.06,175.66,175.88,25338.0,174.1536,174.2427,173.8468,174.0645,25338.0
2024-07-23 10:10:00,175.87,176.07,175.64,176.06,16601.0,174.0546,174.2526,173.827,174.2427,16601.0
2024-07-23 10:15:00,176.06,176.37,175.85,176.33,21411.0,174.2427,174.5495,174.0349,174.5099,21411.0
2024-07-23 10:20:00,176.35,176.54,175.86,176.29,27721.0,174.5297,174.7177,174.0447,174.4703,27721.0
2024-07-23 10:25:00,176.36,176.87,176.2,176.55,20430.0,174.5396,175.0443,174.3812,174.7276,20430.0
2024-07-23 10:30:00,176.66,176.95,176.66,176.77,16389.0,174.8365,175.1235,174.8365,174.9454,16389.0
2024-07-23 10:35:00,176.73,177.17,176.46,177.16,12916.0,174.9058,175.3412,174.6386,175.3313,12916.0
2024-07-23 10:40:00,177.04,177.15,176.42,177.03,16326.0,175.2126,175.3214,174.599,175.2027,16326.0
2024-07-23 10:45:00,177.03,177.03,175.92,176.16,13694.0,175.2027,175.2027,174.1041,174.3417,13694.0
2024-07-23 10:50:00,176.14,176.15,175.68,175.81,9389.0,174.3219,174.3318,173.8666,173.9953,9389.0
2024-07-23 10:55:00,175.78,176.54,175.78,176.37,16792.0,173.9656,174.7177,173.9656,174.5495,16792.0
2024-07-23 11:00:00,176.51,177.42,176.44,177.08,35777.0,174.688,175.5886,174.6188,175.2522,35777.0
2024-07-23 11:05:00,177.23,177.41,177.16,177.35,9905.0,175.4006,175.5788,175.3313,175.5194,9905.0
2024-07-23 11:10:00,177.42,177.66,177.36,177.64,11912.0,175.5886,175.8262,175.5293,175.8064,11912.0
2024-07-23 11:15:00,177.64,177.64,177.38,177.5,13357.0,175.8064,175.8064,175.5491,175.6678,13357.0
2024-07-23 11:20:00,177.5,177.79,177.44,177.52,23311.0,175.6678,175.9548,175.6084,175.6876,23311.0
2024-07-23 11:25:00,177.53,177.89,177.43,177.7,17159.0,175.6975,176.0538,175.5985,175.8658,17159.0
2024-07-23 11:30:00,177.74,178.23,177.7,178.0,31461.0,175.9053,176.3903,175.8658,176.1627,31461.0
2024-07-23 11:35:00,177.99,178.18,177.77,177.84,25501.0,176.1528,176.3408,175.935,176.0043,25501.0
2024-07-23 11:40:00,177.8,177.91,177.72,177.82,14871.0,175.9647,176.0736,175.8856,175.9845,14871.0
2024-07-23 11:45:00,177.75,178.17,177.55,178.14,14024.0,175.9152,176.3309,175.7173,176.3012,14024.0
2024-07-23 11:50:00,178.11,178.26,177.85,178.25,17406.0,176.2715,176.42,176.0142,176.4101,17406.0
2024-07-23 11:55:00,178.26,178.33,178.03,178.28,11099.0,176.42,176.4893,176.1924,176.4398,11099.0
2024-07-23 12:00:00,178.31,178.48,178.22,178.48,14035.0,176.4695,176.6377,176.3804,176.6377,14035.0
2024-07-23 12:05:00,178.51,178.71,178.2,178.44,28276.0,176.6674,176.8653,176.3606,176.5981,28276.0
2024-07-23 12:10:00,178.35,178.53,177.95,177.95,19286.0,176.509,176.6872,176.1132,176.1132,19286.0
2024-07-23 12:15:00,177.93,178.11,177.6,177.63,64549.0,176.0934,176.2715,175.7668,175.7965,64549.0
2024-07-23 12:20:00,177.62,177.78,177.49,177.52,4823.0,175.7866,175.9449,175.6579,175.6876,4823.0
2024-07-23 12:25:00,177.47,177.65,177.43,177.61,6808.0,175.6381,175.8163,175.5985,175.7767,6808.0
2024-07-23 12:30:00,177.56,177.64,177.39,177.52,13938.0,175.7272,175.8064,175.559,175.6876,13938.0
2024-07-23 12:35:00,177.58,177.58,177.25,177.47,21498.0,175.747,175.747,175.4204,175.6381,21498.0
2024-07-23 12:40:00,177.5,177.76,177.48,177.64,6646.0,175.6678,175.9251,175.648,175.8064,6646.0
2024-07-23 12:45:00,177.7,177.76,177.46,177.57,8034.0,175.8658,175.9251,175.6282,175.7371,8034.0
2024-07-23 12:50:00,177.66,177.93,177.64,177.79,9079.0,175.8262,176.0934,175.8064,175.9548,9079.0
2024-07-23 12:55:00,177.78,177.85,177.6,177.62,22723.0,175.9449,176.0142,175.7668,175.7866,22723.0
2024-07-23 13:00:00,177.65,178.18,177.65,178.0,19245.0,175.8163,176.3408,175.8163,176.1627,19245.0
2024-07-23 13:05:00,177.97,177.97,177.63,177.7,12452.0,176.133,176.133,175.7965,175.8658,12452.0
2024-07-23 13:10:00,177.74,177.94,177.65,177.73,10937.0,175.9053,176.1033,175.8163,175.8954,10937.0
2024-07-23 13:15:00,177.64,177.67,177.49,177.52,8361.0,175.8064,175.8361,175.6579,175.6876,8361.0
2024-07-23 13:20:00,177.52,177.62,177.3,177.31,9748.0,175.6876,175.7866,175.4699,175.4798,9748.0
2024-07-23 13:25:00,177.27,177.6,177.25,177.4,12105.0,175.4402,175.7668,175.4204,175.5689,12105.0
2024-07-23 13:30:00,177.43,177.43,177.25,177.25,9596.0,175.5985,175.5985,175.4204,175.4204,9596.0
2024-07-23 13:35:00,177.3,177.4,177.21,177.22,7822.0,175.4699,175.5689,175.3808,175.3907,7822.0
2024-07-23 13:40:00,177.22,177.41,177.09,177.37,11935.0,175.3907,175.5788,175.2621,175.5392,11935.0
2024-07-23 13:45:00,177.43,177.6,177.39,177.4,10904.0,175.5985,175.7668,175.559,175.5689,10904.0
2024-07-23 13:50:00,177.46,177.67,177.42,177.63,8162.0,175.6282,175.8361,175.5886,175.7965,8162.0
2024-07-23 13:55:00,177.63,177.84,177.57,177.7,10658.0,175.7965,176.0043,175.7371,175.8658,10658.0
2024-07-23 14:00:00,177.7,177.85,177.6,177.71,12707.0,175.8658,176.0142,175.7668,175.8757,12707.0
2024-07-23 14:05:00,177.65,177.83,177.58,177.65,24086.0,175.8163,175.9944,175.747,175.8163,24086.0
2024-07-23 14:10:00,177.63,177.65,177.42,177.49,12135.0,175.7965,175.8163,175.5886,175.6579,12135.0
2024-07-23 14:15:00,177.52,177.82,177.49,177.76,7670.0,175.6876,175.9845,175.6579,175.9251,7670.0
2024-07-23 14:20:00,177.75,177.84,177.7,177.82,7078.0,175.9152,176.0043,175.8658,175.9845,7078.0
2024-07-23 14:25:00,177.75,177.75,177.44,177.47,17898.0,175.9152,175.9152,175.6084,175.6381,17898.0
2024-07-23 14:30:00,177.52,177.57,177.31,177.4,17038.0,175.6876,175.7371,175.4798,175.5689,17038.0
2024-07-23 14:35:00,177.35,177.64,177.35,177.59,9947.0,175.5194,175.8064,175.5194,175.7569,9947.0
2024-07-23 14:40:00,177.56,177.7,177.5,177.5,12158.0,175.7272,175.8658,175.6678,175.6678,12158.0
2024-07-23 14:45:00,177.5,177.82,177.5,177.61,13602.0,175.6678,175.9845,175.6678,175.7767,13602.0
2024-07-23 14:50:00,177.61,177.81,177.56,177.78,10945.0,175.7767,175.9746,175.7272,175.9449,10945.0
2024-07-23 14:55:00,177.8,177.87,177.64,177.68,21912.0,175.9647,176.034,175.8064,175.846,21912.0
2024-07-23 15:00:00,177.64,177.64,177.39,177.47,28221.0,175.8064,175.8064,175.559,175.6381,28221.0
2024-07-23 15:05:00,177.48,177.56,177.34,177.35,8873.0,175.648,175.7272,175.5095,175.5194,8873.0
2024-07-23 15:10:00,177.36,177.4,177.21,177.34,16981.0,175.5293,175.5689,175.3808,175.5095,16981.0
2024-07-23 15:15:00,177.31,177.32,177.04,177.28,18982.0,175.4798,175.4897,175.2126,175.4501,18982.0
2024-07-23 15:20:00,177.28,177.42,177.21,177.32,17640.0,175.4501,175.5886,175.3808,175.4897,17640.0
2024-07-23 15:25:00,177.31,177.33,177.03,177.09,40119.0,175.4798,175.4996,175.2027,175.2621,40119.0
2024-07-23 15:30:00,177.06,177.09,176.91,176.92,41385.0,175.2324,175.2621,175.0839,175.0938,41385.0
2024-07-23 15:35:00,176.91,176.99,176.78,176.81,27041.0,175.0839,175.1631,174.9553,174.9849,27041.0
2024-07-23 15:40:00,176.81,176.81,176.5,176.53,40615.0,174.9849,174.9849,174.6781,174.7078,40615.0
2024-07-23 15:45:00,176.56,176.77,176.47,176.71,51784.0,174.7375,174.9454,174.6485,174.886,51784.0
2024-07-23 15:50:00,176.69,176.9,176.49,176.5,76761.0,174.8662,175.074,174.6682,174.6781,76761.0
2024-07-23 15:55:00,176.5,176.62,176.39,176.6,177242.0,174.6781,174.7969,174.5693,174.7771,177242.0
2024-07-24 09:30:00,175.78,176.19,175.0,176.19,25899.0,173.9656,174.3713,173.1936,174.3713,25899.0
2024-07-24 09:35:00,176.16,176.57,175.32,176.37,7030.0,174.3417,174.7474,173.5103,174.5495,7030.0
2024-07-24 09:40:00,176.59,176.95,176.01,176.31,11049.0,174.7672,175.1235,174.1932,174.4901,11049.0
2024-07-24 09:45:00,176.23,176.26,175.31,175.68,12948.0,174.4109,174.4406,173.5004,173.8666,12948.0
2024-07-24 09:50:00,175.5,175.5,174.08,174.21,17068.0,173.6885,173.6885,172.2831,172.4118,17068.0
2024-07-24 09:55:00,174.12,174.25,172.91,173.5,33495.0,172.3227,172.4514,171.1252,171.7091,33495.0
2024-07-24 10:00:00,173.17,173.99,172.73,173.74,32992.0,171.3825,172.1941,170.9471,171.9466,32992.0
2024-07-24 10:05:00,173.73,174.01,173.26,173.45,25909.0,171.9367,172.2138,171.4716,171.6596,25909.0
2024-07-24 10:10:00,173.47,173.48,172.55,172.8,42332.0,171.6794,171.6893,170.7689,171.0163,42332.0
2024-07-24 10:15:00,172.81,173.03,172.66,172.87,14482.0,171.0262,171.244,170.8778,171.0856,14482.0
2024-07-24 10:20:00,172.99,173.34,172.78,173.3,30045.0,171.2044,171.5508,170.9965,171.5112,30045.0
2024-07-24 10:25:00,173.36,173.61,173.23,173.51,30692.0,171.5706,171.818,171.4419,171.719,30692.0
2024-07-24 10:30:00,173.52,174.58,173.3,174.21,27345.0,171.7289,172.778,171.5112,172.4118,27345.0
2024-07-24 10:35:00,174.12,174.52,173.92,174.44,12935.0,172.3227,172.7186,172.1248,172.6394,12935.0
2024-07-24 10:40:00,174.53,174.83,174.43,174.56,10004.0,172.7285,173.0254,172.6295,172.7582,10004.0
2024-07-24 10:45:00,174.51,174.54,174.29,174.48,10402.0,172.7087,172.7384,172.491,172.679,10402.0
2024-07-24 10:50:00,174.49,174.81,174.25,174.81,53596.0,172.6889,173.0056,172.4514,173.0056,53596.0
2024-07-24 10:55:00,174.63,175.12,174.59,174.66,11291.0,172.8274,173.3124,172.7879,172.8571,11291.0
2024-07-24 11:00:00,174.65,174.65,174.43,174.53,19302.0,172.8472,172.8472,172.6295,172.7285,19302.0
2024-07-24 11:05:00,174.53,174.53,174.0,174.08,29441.0,172.7285,172.7285,172.2039,172.2831,29441.0
2024-07-24 11:10:00,174.07,174.32,173.82,174.26,39228.0,172.2732,172.5206,172.0258,172.4613,39228.0
2024-07-24 11:15:00,174.26,174.32,173.77,173.77,7199.0,172.4613,172.5206,171.9763,171.9763,7199.0
2024-07-24 11:20:00,173.83,173.88,173.64,173.69,7548.0,172.0357,172.0852,171.8477,171.8971,7548.0
2024-07-24 11:25:00,173.77,173.88,173.56,173.77,20165.0,171.9763,172.0852,171.7685,171.9763,20165.0
2024-07-24 11:30:00,173.84,174.0,173.84,173.95,16736.0,172.0456,172.2039,172.0456,172.1545,16736.0
2024-07-24 11:35:00,173.98,174.29,173.92,174.03,11869.0,172.1842,172.491,172.1248,172.2336,11869.0
2024-07-24 11:40:00,174.07,174.27,173.95,174.1,16373.0,172.2732,172.4712,172.1545,172.3029,16373.0
2024-07-24 11:45:00,174.18,174.64,174.18,174.64,13236.0,172.3821,172.8373,172.3821,172.8373,13236.0
2024-07-24 11:50:00,174.63,174.65,174.4,174.65,7618.0,172.8274,172.8472,172.5998,172.8472,7618.0
2024-07-24 11:55:00,174.6,174.86,174.47,174.86,12633.0,172.7978,173.0551,172.6691,173.0551,12633.0
2024-07-24 12:00:00,174.87,174.99,174.72,174.93,16413.0,173.065,173.1837,172.9165,173.1243,16413.0
2024-07-24 12:05:00,174.84,174.93,174.44,174.51,7684.0,173.0353,173.1243,172.6394,172.7087,7684.0
2024-07-24 12:10:00,174.51,174.65,174.26,174.49,12050.0,172.7087,172.8472,172.4613,172.6889,12050.0
2024-07-24 12:15:00,174.49,174.62,174.41,174.45,6847.0,172.6889,172.8175,172.6097,172.6493,6847.0
2024-07-24 12:20:00,174.46,174.67,174.45,174.61,8256.0,172.6592,172.867,172.6493,172.8077,8256.0
2024-07-24 12:25:00,174.57,174.69,174.4,174.59,5954.0,172.7681,172.8868,172.5998,172.7879,5954.0
2024-07-24 12:30:00,174.52,174.62,174.36,174.45,10386.0,172.7186,172.8175,172.5602,172.6493,10386.0
2024-07-24 12:35:00,174.5,174.62,174.47,174.52,3637.0,172.6988,172.8175,172.6691,172.7186,3637.0
2024-07-24 12:40:00,174.55,174.61,174.2,174.2,4890.0,172.7483,172.8077,172.4019,172.4019,4890.0
2024-07-24 12:45:00,174.26,174.51,174.18,174.4,16919.0,172.4613,172.7087,172.3821,172.5998,16919.0
2024-07-24 12:50:00,174.4,174.41,174.1,174.13,4429.0,172.5998,172.6097,172.3029,172.3326,4429.0
2024-07-24 12:55:00,174.18,174.23,173.9,174.08,14956.0,172.3821,172.4316,172.105,172.2831,14956.0
2024-07-24 13:00:00,174.08,174.15,173.87,174.09,14346.0,172.2831,172.3524,172.0753,172.293,14346.0
2024-07-24 13:05:00,174.09,174.29,174.09,174.21,8661.0,172.293,172.491,172.293,172.4118,8661.0
2024-07-24 13:10:00,174.3,174.35,174.21,174.3,8951.0,172.5009,172.5503,172.4118,172.5009,8951.0
2024-07-24 13:15:00,174.27,174.46,174.24,174.36,11820.0,172.4712,172.6592,172.4415,172.5602,11820.0
2024-07-24 13:20:00,174.37,174.51,174.31,174.31,8499.0,172.5701,172.7087,172.5107,172.5107,8499.0
2024-07-24 13:25:00,174.3,174.33,174.18,174.19,5704.0,172.5009,172.5305,172.3821,172.392,5704.0
2024-07-24 13:30:00,174.18,174.39,174.15,174.34,13845.0,172.3821,172.5899,172.3524,172.5404,13845.0
2024-07-24 13:35:00,174.34,174.61,174.28,174.38,13918.0,172.5404,172.8077,172.4811,172.58,13918.0
2024-07-24 13:40:00,174.36,174.4,174.2,174.34,5346.0,172.5602,172.5998,172.4019,172.5404,5346.0
2024-07-24 13:45:00,174.31,174.37,174.14,174.15,5437.0,172.5107,172.5701,172.3425,172.3524,5437.0
2024-07-24 13:50:00,174.16,174.23,174.11,174.2,9431.0,172.3623,172.4316,172.3128,172.4019,9431.0
2024-07-24 13:55:00,174.2,174.41,174.19,174.19,9343.0,172.4019,172.6097,172.392,172.392,9343.0
2024-07-24 14:00:00,174.22,174.32,174.1,174.28,10799.0,172.4217,172.5206,172.3029,172.4811,10799.0
2024-07-24 14:05:00,174.32,174.43,174.24,174.34,6595.0,172.5206,172.6295,172.4415,172.5404,6595.0
2024-07-24 14:10:00,174.34,174.35,174.15,174.18,8684.0,172.5404,172.5503,172.3524,172.3821,8684.0
2024-07-24 14:15:00,174.15,174.2,173.26,173.4,43960.0,172.3524,172.4019,171.4716,171.6101,43960.0
2024-07-24 14:20:00,173.35,173.37,172.8,172.99,50833.0,171.5607,171.5805,171.0163,171.2044,50833.0
2024-07-24 14:25:00,172.99,173.02,172.38,172.56,25263.0,171.2044,171.2341,170.6007,170.7788,25263.0
2024-07-24 14:30:00,172.6,172.67,172.45,172.46,8417.0,170.8184,170.8877,170.6699,170.6798,8417.0
2024-07-24 14:35:00,172.5,172.51,172.05,172.31,18953.0,170.7194,170.7293,170.2741,170.5314,18953.0
2024-07-24 14:40:00,172.27,172.34,172.03,172.04,14850.0,170.4918,170.5611,170.2543,170.2642,14850.0
2024-07-24 14:45:00,172.03,172.24,171.91,171.94,18136.0,170.2543,170.4621,170.1355,170.1652,18136.0
2024-07-24 14:50:00,171.95,171.98,171.7,171.86,33108.0,170.1751,170.2048,169.9277,170.086,33108.0
2024-07-24 14:55:00,171.85,172.38,171.85,172.27,21052.0,170.0761,170.6007,170.0761,170.4918,21052.0
2024-07-24 15:00:00,172.27,172.62,172.21,172.38,12610.0,170.4918,170.8382,170.4324,170.6007,12610.0
2024-07-24 15:05:00,172.49,172.67,172.43,172.65,10876.0,170.7095,170.8877,170.6502,170.8679,10876.0
2024-07-24 15:10:00,172.67,172.76,172.47,172.64,9892.0,170.8877,170.9767,170.6897,170.858,9892.0
2024-07-24 15:15:00,172.6,172.69,172.53,172.64,15420.0,170.8184,170.9075,170.7491,170.858,15420.0
2024-07-24 15:20:00,172.66,172.77,172.34,172.49,36629.0,170.8778,170.9866,170.5611,170.7095,36629.0
2024-07-24 15:25:00,172.49,172.49,171.83,171.87,34944.0,170.7095,170.7095,170.0563,170.0959,34944.0
2024-07-24 15:30:00,171.84,171.98,171.62,171.9,59658.0,170.0662,170.2048,169.8485,170.1256,59658.0
2024-07-24 15:35:00,171.86,172.12,171.75,171.75,26933.0,170.086,170.3434,169.9772,169.9772,26933.0
2024-07-24 15:40:00,171.82,172.15,171.79,171.81,38370.0,170.0465,170.373,170.0168,170.0366,38370.0
2024-07-24 15:45:00,171.79,171.85,171.54,171.82,33545.0,170.0168,170.0761,169.7693,170.0465,33545.0
2024-07-24 15:50:00,171.79,171.97,171.29,171.29,75956.0,170.0168,170.1949,169.5219,169.5219,75956.0
2024-07-24 15:55:00,171.28,171.33,170.95,171.05,233053.0,169.512,169.5615,169.1854,169.2844,233053.0
2024-07-25 09:30:00,172.28,172.28,170.53,170.53,31951.0,170.5017,170.5017,168.7698,168.7698,31951.0
2024-07-25 09:35:00,170.5,171.35,170.33,170.67,21200.0,168.7401,169.5813,168.5718,168.9083,21200.0
2024-07-25 09:40:00,170.83,172.21,170.58,171.83,27735.0,169.0667,170.4324,168.8193,170.0563,27735.0
2024-07-25 09:45:00,171.99,172.95,171.99,172.95,15852.0,170.2147,171.1648,170.2147,171.1648,15852.0
2024-07-25 09:50:00,172.76,173.63,172.76,173.51,21339.0,170.9767,171.8378,170.9767,171.719,21339.0
2024-07-25 09:55:00,173.71,173.96,173.41,173.75,15766.0,171.9169,172.1644,171.62,171.9565,15766.0
2024-07-25 10:00:00,173.68,173.69,172.61,172.83,18042.0,171.8873,171.8971,170.8283,171.046,18042.0
2024-07-25 10:05:00,172.93,173.06,172.52,172.76,19224.0,171.145,171.2737,170.7392,170.9767,19224.0
2024-07-25 10:10:00,172.66,173.28,172.66,173.09,14900.0,170.8778,171.4914,170.8778,171.3033,14900.0
2024-07-25 10:15:00,172.97,173.3,172.8,173.3,19034.0,171.1846,171.5112,171.0163,171.5112,19034.0
2024-07-25 10:20:00,173.29,173.33,172.7,173.31,15955.0,171.5013,171.5409,170.9174,171.5211,15955.0
2024-07-25 10:25:00,173.2,173.33,172.83,173.25,15606.0,171.4122,171.5409,171.046,171.4617,15606.0
2024-07-25 10:30:00,173.13,174.1,173.13,174.1,15416.0,171.3429,172.3029,171.3429,172.3029,15416.0
2024-07-25 10:35:00,174.2,174.27,173.6,173.61,11600.0,172.4019,172.4712,171.8081,171.818,11600.0
2024-07-25 10:40:00,173.61,174.24,173.6,174.21,13674.0,171.818,172.4415,171.8081,172.4118,13674.0
2024-07-25 10:45:00,174.25,174.26,173.86,174.15,19140.0,172.4514,172.4613,172.0654,172.3524,19140.0
2024-07-25 10:50:00,174.11,174.65,174.07,174.47,18081.0,172.3128,172.8472,172.2732,172.6691,18081.0
2024-07-25 10:55:00,174.47,174.81,174.47,174.81,9889.0,172.6691,173.0056,172.6691,173.0056,9889.0
2024-07-25 11:00:00,174.81,174.93,174.7,174.81,20676.0,173.0056,173.1243,172.8967,173.0056,20676.0
2024-07-25 11:05:00,174.83,175.05,174.78,174.87,11679.0,173.0254,173.2431,172.9759,173.065,11679.0
2024-07-25 11:10:00,174.96,175.08,174.75,175.04,15423.0,173.154,173.2728,172.9462,173.2332,15423.0
2024-07-25 11:15:00,175.06,175.24,174.88,174.88,21053.0,173.253,173.4311,173.0749,173.0749,21053.0
2024-07-25 11:20:00,174.91,175.15,174.79,175.03,13733.0,173.1046,173.3421,172.9858,173.2233,13733.0
2024-07-25 11:25:00,175.1,175.17,174.97,174.97,11803.0,173.2926,173.3619,173.1639,173.1639,11803.0
2024-07-25 11:30:00,175.1,175.11,174.92,174.92,7943.0,173.2926,173.3025,173.1145,173.1145,7943.0
2024-07-25 11:35:00,174.9,174.97,174.6,174.93,16492.0,173.0947,173.1639,172.7978,173.1243,16492.0
2024-07-25 11:40:00,174.93,175.27,174.92,175.22,19980.0,173.1243,173.4608,173.1145,173.4114,19980.0
2024-07-25 11:45:00,175.2,175.41,175.18,175.18,16823.0,173.3916,173.5994,173.3718,173.3718,16823.0
2024-07-25 11:50:00,175.16,175.55,175.16,175.37,17298.0,173.352,173.7379,173.352,173.5598,17298.0
2024-07-25 11:55:00,175.43,175.93,175.39,175.9,14657.0,173.6192,174.114,173.5796,174.0843,14657.0
2024-07-25 12:00:00,175.89,175.98,175.6,175.91,20511.0,174.0744,174.1635,173.7874,174.0942,20511.0
2024-07-25 12:05:00,175.9,175.91,175.61,175.71,13093.0,174.0843,174.0942,173.7973,173.8963,13093.0
2024-07-25 12:10:00,175.66,175.66,175.31,175.58,17183.0,173.8468,173.8468,173.5004,173.7676,17183.0
2024-07-25 12:15:00,175.56,175.9,175.56,175.8,10827.0,173.7478,174.0843,173.7478,173.9854,10827.0
2024-07-25 12:20:00,175.7,175.81,175.54,175.74,25852.0,173.8864,173.9953,173.7281,173.926,25852.0
2024-07-25 12:25:00,175.77,176.19,175.69,176.19,24411.0,173.9557,174.3713,173.8765,174.3713,24411.0
2024-07-25 12:30:00,176.17,176.22,175.98,176.04,19805.0,174.3515,174.401,174.1635,174.2229,19805.0
2024-07-25 12:35:00,175.97,176.0,175.77,175.84,25037.0,174.1536,174.1833,173.9557,174.025,25037.0
2024-07-25 12:40:00,175.85,175.94,175.77,175.83,11649.0,174.0349,174.1239,173.9557,174.0151,11649.0
2024-07-25 12:45:00,175.84,175.99,175.67,175.81,19667.0,174.025,174.1734,173.8567,173.9953,19667.0
2024-07-25 12:50:00,175.71,175.74,175.6,175.62,8113.0,173.8963,173.926,173.7874,173.8072,8113.0
2024-07-25 12:55:00,175.69,175.74,175.42,175.49,10194.0,173.8765,173.926,173.6093,173.6786,10194.0
2024-07-25 13:00:00,175.62,176.38,175.54,176.35,92044.0,173.8072,174.5594,173.7281,174.5297,92044.0
2024-07-25 13:05:00,176.29,176.59,175.99,176.57,14719.0,174.4703,174.7672,174.1734,174.7474,14719.0
2024-07-25 13:10:00,176.57,176.58,176.01,176.36,12272.0,174.7474,174.7573,174.1932,174.5396,12272.0
2024-07-25 13:15:00,176.28,176.3,175.98,175.98,7168.0,174.4604,174.4802,174.1635,174.1635,7168.0
2024-07-25 13:20:00,175.98,175.98,175.39,175.53,7422.0,174.1635,174.1635,173.5796,173.7182,7422.0
2024-07-25 13:25:00,175.48,175.62,175.01,175.09,9479.0,173.6687,173.8072,173.2035,173.2827,9479.0
2024-07-25 13:30:00,175.04,175.22,174.89,175.04,8497.0,173.2332,173.4114,173.0848,173.2332,8497.0
2024-07-25 13:35:00,174.98,175.16,174.92,175.15,6335.0,173.1738,173.352,173.1145,173.3421,6335.0
2024-07-25 13:40:00,175.09,175.43,175.09,175.41,9202.0,173.2827,173.6192,173.2827,173.5994,9202.0
2024-07-25 13:45:00,175.43,175.47,175.0,175.0,11331.0,173.6192,173.6588,173.1936,173.1936,11331.0
2024-07-25 13:50:00,174.96,175.0,174.57,174.69,21692.0,173.154,173.1936,172.7681,172.8868,21692.0
2024-07-25 13:55:00,174.62,174.92,174.62,174.81,9071.0,172.8175,173.1145,172.8175,173.0056,9071.0
2024-07-25 14:00:00,174.8,174.8,174.56,174.66,12806.0,172.9957,172.9957,172.7582,172.8571,12806.0
2024-07-25 14:05:00,174.67,174.72,174.4,174.45,30214.0,172.867,172.9165,172.5998,172.6493,30214.0
2024-07-25 14:10:00,174.44,174.44,174.1,174.31,20211.0,172.6394,172.6394,172.3029,172.5107,20211.0
2024-07-25 14:15:00,174.31,174.63,174.31,174.46,11918.0,172.5107,172.8274,172.5107,172.6592,11918.0
2024-07-25 14:20:00,174.46,174.5,174.19,174.23,26539.0,172.6592,172.6988,172.392,172.4316,26539.0
2024-07-25 14:25:00,174.21,174.3,174.03,174.13,7434.0,172.4118,172.5009,172.2336,172.3326,7434.0
2024-07-25 14:30:00,174.18,174.46,174.18,174.45,6877.0,172.3821,172.6592,172.3821,172.6493,6877.0
2024-07-25 14:35:00,174.43,174.43,174.14,174.2,6779.0,172.6295,172.6295,172.3425,172.4019,6779.0
2024-07-25 14:40:00,174.15,174.17,173.57,173.67,16050.0,172.3524,172.3722,171.7784,171.8774,16050.0
2024-07-25 14:45:00,173.61,173.61,172.92,172.93,19192.0,171.818,171.818,171.1351,171.145,19192.0
2024-07-25 14:50:00,172.95,173.05,172.58,172.65,20706.0,171.1648,171.2638,170.7986,170.8679,20706.0
2024-07-25 14:55:00,172.64,172.91,172.64,172.77,25318.0,170.858,171.1252,170.858,170.9866,25318.0
2024-07-25 15:00:00,172.77,173.1,172.77,173.1,14245.0,170.9866,171.3132,170.9866,171.3132,14245.0
2024-07-25 15:05:00,173.1,173.54,173.1,173.39,14893.0,171.3132,171.7487,171.3132,171.6002,14893.0
2024-07-25 15:10:00,173.33,173.52,173.33,173.49,9599.0,171.5409,171.7289,171.5409,171.6992,9599.0
2024-07-25 15:15:00,173.49,173.75,173.38,173.62,14826.0,171.6992,171.9565,171.5903,171.8279,14826.0
2024-07-25 15:20:00,173.56,174.08,173.49,174.08,33788.0,171.7685,172.2831,171.6992,172.2831,33788.0
2024-07-25 15:25:00,174.03,174.46,174.03,174.43,36047.0,172.2336,172.6592,172.2336,172.6295,36047.0
2024-07-25 15:30:00,174.42,174.53,174.22,174.29,27816.0,172.6196,172.7285,172.4217,172.491,27816.0
2024-07-25 15:35:00,174.31,174.4,174.0,174.19,41762.0,172.5107,172.5998,172.2039,172.392,41762.0
2024-07-25 15:40:00,174.21,174.31,173.77,173.78,33098.0,172.4118,172.5107,171.9763,171.9862,33098.0
2024-07-25 15:45:00,173.75,173.79,173.48,173.71,36516.0,171.9565,171.9961,171.6893,171.9169,36516.0
2024-07-25 15:50:00,173.68,173.76,173.21,173.36,58182.0,171.8873,171.9664,171.4221,171.5706,58182.0
2024-07-25 15:55:00,173.33,173.33,172.55,172.74,181293.0,171.5409,171.5409,170.7689,170.957,181293.0
2024-07-26 09:30:00,177.56,178.7,175.56,177.2,43181.0,175.7272,176.8554,173.7478,175.3709,43181.0
2024-07-26 09:35:00,177.0,177.59,176.57,177.37,24073.0,175.173,175.7569,174.7474,175.5392,24073.0
2024-07-26 09:40:00,177.36,178.7,176.94,178.54,39208.0,175.5293,176.8554,175.1136,176.6971,39208.0
2024-07-26 09:45:00,178.3,179.22,177.97,179.13,36941.0,176.4596,177.3701,176.133,177.281,36941.0
2024-07-26 09:50:00,179.14,179.15,178.21,178.64,19049.0,177.2909,177.3008,176.3705,176.7961,19049.0
2024-07-26 09:55:00,178.58,179.38,178.42,178.96,32565.0,176.7367,177.5284,176.5783,177.1128,32565.0
2024-07-26 10:00:00,178.83,180.15,178.69,179.82,31734.0,176.9841,178.2905,176.8455,177.9639,31734.0
2024-07-26 10:05:00,179.89,180.05,179.05,179.34,32997.0,178.0332,178.1915,177.2018,177.4888,32997.0
2024-07-26 10:10:00,179.2,179.63,178.69,178.9,12096.0,177.3503,177.7758,176.8455,177.0534,12096.0
2024-07-26 10:15:00,178.89,179.16,178.63,178.69,16584.0,177.0435,177.3107,176.7862,176.8455,16584.0
2024-07-26 10:20:00,178.62,179.36,178.61,179.17,19312.0,176.7763,177.5086,176.7664,177.3206,19312.0
2024-07-26 10:25:00,179.17,179.21,178.5,178.56,121004.0,177.3206,177.3602,176.6575,176.7169,121004.0
2024-07-26 10:30:00,178.51,178.61,176.91,177.11,78038.0,176.6674,176.7664,175.0839,175.2818,78038.0
2024-07-26 10:35:00,177.31,177.55,176.78,177.47,25597.0,175.4798,175.7173,174.9553,175.6381,25597.0
2024-07-26 10:40:00,177.42,179.0,177.42,178.91,44085.0,175.5886,177.1523,175.5886,177.0633,44085.0
2024-07-26 10:45:00,178.96,179.5,178.95,179.15,11345.0,177.1128,177.6472,177.1029,177.3008,11345.0
2024-07-26 10:50:00,179.15,179.21,178.88,179.19,12074.0,177.3008,177.3602,177.0336,177.3404,12074.0
2024-07-26 10:55:00,179.16,179.26,178.74,178.97,17677.0,177.3107,177.4097,176.895,177.1226,17677.0
2024-07-26 11:00:00,179.0,179.07,178.58,178.72,24440.0,177.1523,177.2216,176.7367,176.8752,24440.0
2024-07-26 11:05:00,178.54,178.82,178.3,178.36,11525.0,176.6971,176.9742,176.4596,176.5189,11525.0
2024-07-26 11:10:00,178.39,178.58,178.0,178.31,18186.0,176.5486,176.7367,176.1627,176.4695,18186.0
2024-07-26 11:15:00,178.49,178.49,177.72,178.06,33947.0,176.6476,176.6476,175.8856,176.222,33947.0
2024-07-26 11:20:00,178.06,178.18,177.87,178.0,23062.0,176.222,176.3408,176.034,176.1627,23062.0
2024-07-26 11:25:00,178.09,178.17,176.98,177.39,263831.0,176.2517,176.3309,175.1532,175.559,263831.0
2024-07-26 11:30:00,177.38,177.6,177.17,177.18,29084.0,175.5491,175.7668,175.3412,175.3511,29084.0
2024-07-26 11:35:00,177.23,177.69,177.14,177.68,12854.0,175.4006,175.8559,175.3115,175.846,12854.0
2024-07-26 11:40:00,177.6,177.6,177.25,177.44,7420.0,175.7668,175.7668,175.4204,175.6084,7420.0
2024-07-26 11:45:00,177.43,177.62,177.27,177.44,9710.0,175.5985,175.7866,175.4402,175.6084,9710.0
2024-07-26 11:50:00,177.35,177.51,177.21,177.23,11264.0,175.5194,175.6777,175.3808,175.4006,11264.0
2024-07-26 11:55:00,177.27,177.57,177.25,177.41,13860.0,175.4402,175.7371,175.4204,175.5788,13860.0
2024-07-26 12:00:00,177.41,177.87,177.37,177.7,46472.0,175.5788,176.034,175.5392,175.8658,46472.0
2024-07-26 12:05:00,177.7,177.7,177.56,177.62,6545.0,175.8658,175.8658,175.7272,175.7866,6545.0
2024-07-26 12:10:00,177.57,177.68,177.25,177.31,11346.0,175.7371,175.846,175.4204,175.4798,11346.0
2024-07-26 12:15:00,177.24,177.4,177.12,177.28,6079.0,175.4105,175.5689,175.2917,175.4501,6079.0
2024-07-26 12:20:00,177.27,177.27,176.99,177.03,5782.0,175.4402,175.4402,175.1631,175.2027,5782.0
2024-07-26 12:25:00,177.01,177.54,176.96,177.5,9362.0,175.1829,175.7074,175.1334,175.6678,9362.0
2024-07-26 12:30:00,177.55,177.64,177.35,177.4,6635.0,175.7173,175.8064,175.5194,175.5689,6635.0
2024-07-26 12:35:00,177.39,177.55,177.33,177.53,9590.0,175.559,175.7173,175.4996,175.6975,9590.0
2024-07-26 12:40:00,177.54,178.11,177.46,178.1,5659.0,175.7074,176.2715,175.6282,176.2616,5659.0
2024-07-26 12:45:00,178.05,178.22,177.98,178.13,8511.0,176.2121,176.3804,176.1429,176.2913,8511.0
2024-07-26 12:50:00,178.16,178.46,178.15,178.15,6105.0,176.321,176.6179,176.3111,176.3111,6105.0
2024-07-26 12:55:00,178.13,178.35,178.13,178.3,4525.0,176.2913,176.509,176.2913,176.4596,4525.0
2024-07-26 13:00:00,178.3,178.3,178.07,178.09,9950.0,176.4596,176.4596,176.2319,176.2517,9950.0
2024-07-26 13:05:00,178.08,178.1,177.71,177.85,7902.0,176.2418,176.2616,175.8757,176.0142,7902.0
2024-07-26 13:10:00,177.79,178.08,177.68,177.68,19406.0,175.9548,176.2418,175.846,175.846,19406.0
2024-07-26 13:15:00,177.74,177.98,177.74,177.81,6314.0,175.9053,176.1429,175.9053,175.9746,6314.0
2024-07-26 13:20:00,177.72,177.95,177.68,177.78,14875.0,175.8856,176.1132,175.846,175.9449,14875.0
2024-07-26 13:25:00,177.69,177.97,177.68,177.97,12903.0,175.8559,176.133,175.846,176.133,12903.0
2024-07-26 13:30:00,177.88,177.98,177.5,177.51,20696.0,176.0439,176.1429,175.6678,175.6777,20696.0
2024-07-26 13:35:00,177.44,177.48,176.59,176.77,19617.0,175.6084,175.648,174.7672,174.9454,19617.0
2024-07-26 13:40:00,176.79,176.85,176.51,176.78,18763.0,174.9651,175.0245,174.688,174.9553,18763.0
2024-07-26 13:45:00,176.77,177.18,176.77,176.79,15538.0,174.9454,175.3511,174.9454,174.9651,15538.0
2024-07-26 13:50:00,176.79,177.28,176.79,177.28,5922.0,174.9651,175.4501,174.9651,175.4501,5922.0
2024-07-26 13:55:00,177.23,177.24,177.0,177.2,12226.0,175.4006,175.4105,175.173,175.3709,12226.0
2024-07-26 14:00:00,177.2,177.35,177.14,177.24,8843.0,175.3709,175.5194,175.3115,175.4105,8843.0
2024-07-26 14:05:00,177.23,177.42,177.07,177.38,16795.0,175.4006,175.5886,175.2423,175.5491,16795.0
2024-07-26 14:10:00,177.37,177.38,177.18,177.26,8443.0,175.5392,175.5491,175.3511,175.4303,8443.0
2024-07-26 14:15:00,177.27,177.35,177.02,177.08,9753.0,175.4402,175.5194,175.1928,175.2522,9753.0
2024-07-26 14:20:00,177.05,177.22,176.97,177.13,6614.0,175.2225,175.3907,175.1433,175.3016,6614.0
2024-07-26 14:25:00,177.19,177.22,176.88,176.88,10985.0,175.361,175.3907,175.0542,175.0542,10985.0
2024-07-26 14:30:00,176.96,177.1,176.88,177.1,4964.0,175.1334,175.272,175.0542,175.272,4964.0
2024-07-26 14:35:00,177.13,177.13,176.95,177.06,8283.0,175.3016,175.3016,175.1235,175.2324,8283.0
2024-07-26 14:40:00,177.03,177.03,176.65,176.92,8143.0,175.2027,175.2027,174.8266,175.0938,8143.0
2024-07-26 14:45:00,176.94,176.94,176.71,176.82,10266.0,175.1136,175.1136,174.886,174.9948,10266.0
2024-07-26 14:50:00,176.79,176.87,176.68,176.74,9178.0,174.9651,175.0443,174.8563,174.9157,9178.0
2024-07-26 14:55:00,176.7,176.75,176.59,176.69,14460.0,174.8761,174.9256,174.7672,174.8662,14460.0
2024-07-26 15:00:00,176.71,176.76,176.58,176.58,16091.0,174.886,174.9355,174.7573,174.7573,16091.0
2024-07-26 15:05:00,176.56,176.69,176.55,176.62,21162.0,174.7375,174.8662,174.7276,174.7969,21162.0
2024-07-26 15:10:00,176.61,176.77,176.56,176.63,25409.0,174.787,174.9454,174.7375,174.8068,25409.0
2024-07-26 15:15:00,176.7,176.72,176.49,176.62,21764.0,174.8761,174.8959,174.6682,174.7969,21764.0
2024-07-26 15:20:00,176.65,176.77,176.52,176.73,28462.0,174.8266,174.9454,174.6979,174.9058,28462.0
2024-07-26 15:25:00,176.76,177.08,176.67,177.03,32776.0,174.9355,175.2522,174.8464,175.2027,32776.0
2024-07-26 15:30:00,176.99,177.13,176.69,176.93,17665.0,175.1631,175.3016,174.8662,175.1037,17665.0
2024-07-26 15:35:00,176.91,177.45,176.91,177.45,17137.0,175.0839,175.6183,175.0839,175.6183,17137.0
2024-07-26 15:40:00,177.48,177.78,177.42,177.61,25066.0,175.648,175.9449,175.5886,175.7767,25066.0
2024-07-26 15:45:00,177.65,177.89,177.47,177.59,23285.0,175.8163,176.0538,175.6381,175.7569,23285.0
2024-07-26 15:50:00,177.65,177.8,176.96,177.04,34760.0,175.8163,175.9647,175.1334,175.2126,34760.0
2024-07-26 15:55:00,177.07,177.19,176.84,177.0,133189.0,175.2423,175.361,175.0146,175.173,133189.0
2024-07-29 09:30:00,177.9,178.7,176.5,176.6,29652.0,176.0637,176.8554,174.6781,174.7771,29652.0
2024-07-29 09:35:00,176.7,177.1,176.2,176.44,6821.0,174.8761,175.272,174.3812,174.6188,6821.0
2024-07-29 09:40:00,176.97,177.53,176.59,177.24,16425.0,175.1433,175.6975,174.7672,175.4105,16425.0
2024-07-29 09:45:00,177.24,177.6,176.59,177.0,23836.0,175.4105,175.7668,174.7672,175.173,23836.0
2024-07-29 09:50:00,177.0,177.0,176.23,176.59,9321.0,175.173,175.173,174.4109,174.7672,9321.0
2024-07-29 09:55:00,176.74,177.29,176.59,176.85,8463.0,174.9157,175.46,174.7672,175.0245,8463.0
2024-07-29 10:00:00,177.08,178.45,176.9,178.17,15019.0,175.2522,176.608,175.074,176.3309,15019.0
2024-07-29 10:05:00,178.15,178.32,177.69,178.06,17036.0,176.3111,176.4794,175.8559,176.222,17036.0
2024-07-29 10:10:00,177.97,178.26,177.55,177.58,8983.0,176.133,176.42,175.7173,175.747,8983.0
2024-07-29 10:15:00,177.7,177.83,177.36,177.36,11205.0,175.8658,175.9944,175.5293,175.5293,11205.0
2024-07-29 10:20:00,177.25,177.62,177.03,177.35,7232.0,175.4204,175.7866,175.2027,175.5194,7232.0
2024-07-29 10:25:00,177.31,177.41,177.08,177.08,7430.0,175.4798,175.5788,175.2522,175.2522,7430.0
2024-07-29 10:30:00,177.14,177.14,176.28,176.39,13384.0,175.3115,175.3115,174.4604,174.5693,13384.0
2024-07-29 10:35:00,176.39,176.85,176.31,176.74,5211.0,174.5693,175.0245,174.4901,174.9157,5211.0
2024-07-29 10:40:00,176.88,177.04,176.81,177.04,1996.0,175.0542,175.2126,174.9849,175.2126,1996.0
2024-07-29 10:45:00,177.03,177.51,176.98,177.22,11886.0,175.2027,175.6777,175.1532,175.3907,11886.0
2024-07-29 10:50:00,177.22,177.73,177.22,177.73,6920.0,175.3907,175.8954,175.3907,175.8954,6920.0
2024-07-29 10:55:00,177.65,178.0,177.59,177.77,11534.0,175.8163,176.1627,175.7569,175.935,11534.0
2024-07-29 11:00:00,177.66,177.81,177.36,177.81,3907.0,175.8262,175.9746,175.5293,175.9746,3907.0
2024-07-29 11:05:00,177.81,178.02,177.81,177.84,3991.0,175.9746,176.1825,175.9746,176.0043,3991.0
2024-07-29 11:10:00,177.87,177.88,177.59,177.79,8125.0,176.034,176.0439,175.7569,175.9548,8125.0
2024-07-29 11:15:00,177.87,177.99,177.8,177.89,3271.0,176.034,176.1528,175.9647,176.0538,3271.0
2024-07-29 11:20:00,177.92,178.35,177.9,178.29,3054.0,176.0835,176.509,176.0637,176.4497,3054.0
2024-07-29 11:25:00,178.3,178.61,178.3,178.56,5359.0,176.4596,176.7664,176.4596,176.7169,5359.0
2024-07-29 11:30:00,178.47,178.57,178.17,178.36,6261.0,176.6278,176.7268,176.3309,176.5189,6261.0
2024-07-29 11:35:00,178.46,178.68,178.33,178.55,7090.0,176.6179,176.8356,176.4893,176.707,7090.0
2024-07-29 11:40:00,178.47,178.69,178.38,178.69,2748.0,176.6278,176.8455,176.5387,176.8455,2748.0
2024-07-29 11:45:00,178.62,179.14,178.61,179.09,24338.0,176.7763,177.2909,176.7664,177.2414,24338.0
2024-07-29 11:50:00,179.06,179.2,178.86,179.12,11825.0,177.2117,177.3503,177.0138,177.2711,11825.0
2024-07-29 11:55:00,179.19,179.31,179.15,179.25,6536.0,177.3404,177.4591,177.3008,177.3998,6536.0
2024-07-29 12:00:00,179.31,179.5,179.1,179.5,5269.0,177.4591,177.6472,177.2513,177.6472,5269.0
2024-07-29 12:05:00,179.54,179.8,179.5,179.61,8659.0,177.6868,177.9441,177.6472,177.756,8659.0
2024-07-29 12:10:00,179.54,179.59,179.23,179.34,11644.0,177.6868,177.7362,177.38,177.4888,11644.0
2024-07-29 12:15:00,179.45,179.49,179.2,179.2,11347.0,177.5977,177.6373,177.3503,177.3503,11347.0
2024-07-29 12:20:00,179.21,179.21,178.97,179.02,3747.0,177.3602,177.3602,177.1226,177.1721,3747.0
2024-07-29 12:25:00,179.02,179.05,178.87,178.97,4189.0,177.1721,177.2018,177.0237,177.1226,4189.0
2024-07-29 12:30:00,178.92,178.99,178.83,178.99,5959.0,177.0732,177.1424,176.9841,177.1424,5959.0
2024-07-29 12:35:00,179.06,179.06,178.89,179.02,5269.0,177.2117,177.2117,177.0435,177.1721,5269.0
2024-07-29 12:40:00,178.98,179.18,178.97,179.06,3444.0,177.1325,177.3305,177.1226,177.2117,3444.0
2024-07-29 12:45:00,179.17,179.2,178.96,178.97,6151.0,177.3206,177.3503,177.1128,177.1226,6151.0
2024-07-29 12:50:00,178.97,178.97,178.62,178.74,18210.0,177.1226,177.1226,176.7763,176.895,18210.0
2024-07-29 12:55:00,178.78,178.79,178.56,178.75,7181.0,176.9346,176.9445,176.7169,176.9049,7181.0
2024-07-29 13:00:00,178.76,178.91,178.62,178.73,5615.0,176.9148,177.0633,176.7763,176.8851,5615.0
2024-07-29 13:05:00,178.69,178.75,178.62,178.68,3494.0,176.8455,176.9049,176.7763,176.8356,3494.0
2024-07-29 13:10:00,178.75,178.85,178.74,178.8,9120.0,176.9049,177.0039,176.895,176.9544,9120.0
2024-07-29 13:15:00,178.87,178.95,178.62,178.88,16677.0,177.0237,177.1029,176.7763,177.0336,16677.0
2024-07-29 13:20:00,178.81,178.83,178.57,178.57,3898.0,176.9643,176.9841,176.7268,176.7268,3898.0
2024-07-29 13:25:00,178.66,178.67,178.46,178.54,7518.0,176.8158,176.8257,176.6179,176.6971,7518.0
2024-07-29 13:30:00,178.51,178.66,178.51,178.59,5244.0,176.6674,176.8158,176.6674,176.7466,5244.0
2024-07-29 13:35:00,178.59,178.61,178.39,178.5,3359.0,176.7466,176.7664,176.5486,176.6575,3359.0
2024-07-29 13:40:00,178.65,178.65,178.48,178.6,3045.0,176.806,176.806,176.6377,176.7565,3045.0
2024-07-29 13:45:00,178.41,178.56,178.41,178.49,946.0,176.5684,176.7169,176.5684,176.6476,946.0
2024-07-29 13:50:00,178.5,178.64,178.49,178.56,6062.0,176.6575,176.7961,176.6476,176.7169,6062.0
2024-07-29 13:55:00,178.6,178.7,178.53,178.56,4775.0,176.7565,176.8554,176.6872,176.7169,4775.0
2024-07-29 14:00:00,178.58,178.59,178.37,178.51,14752.0,176.7367,176.7466,176.5288,176.6674,14752.0
2024-07-29 14:05:00,178.43,178.6,178.39,178.39,3980.0,176.5882,176.7565,176.5486,176.5486,3980.0
2024-07-29 14:10:00,178.42,178.56,178.38,178.52,8168.0,176.5783,176.7169,176.5387,176.6773,8168.0
2024-07-29 14:15:00,178.48,178.49,178.25,178.34,4569.0,176.6377,176.6476,176.4101,176.4992,4569.0
2024-07-29 14:20:00,178.33,178.55,178.31,178.43,5544.0,176.4893,176.707,176.4695,176.5882,5544.0
2024-07-29 14:25:00,178.39,178.44,178.29,178.4,3855.0,176.5486,176.5981,176.4497,176.5585,3855.0
2024-07-29 14:30:00,178.45,178.48,178.39,178.4,8052.0,176.608,176.6377,176.5486,176.5585,8052.0
2024-07-29 14:35:00,178.35,178.42,178.27,178.27,4128.0,176.509,176.5783,176.4299,176.4299,4128.0
2024-07-29 14:40:00,178.32,178.54,178.32,178.47,3542.0,176.4794,176.6971,176.4794,176.6278,3542.0
2024-07-29 14:45:00,178.5,178.58,178.27,178.34,4961.0,176.6575,176.7367,176.4299,176.4992,4961.0
2024-07-29 14:50:00,178.27,178.45,178.24,178.24,4720.0,176.4299,176.608,176.4002,176.4002,4720.0
2024-07-29 14:55:00,178.32,178.53,178.3,178.42,12377.0,176.4794,176.6872,176.4596,176.5783,12377.0
2024-07-29 15:00:00,178.42,178.73,178.32,178.7,8112.0,176.5783,176.8851,176.4794,176.8554,8112.0
2024-07-29 15:05:00,178.73,178.98,178.73,178.88,6174.0,176.8851,177.1325,176.8851,177.0336,6174.0
2024-07-29 15:10:00,178.99,179.08,178.94,178.97,7355.0,177.1424,177.2315,177.093,177.1226,7355.0
2024-07-29 15:15:00,178.93,178.99,178.74,178.75,10946.0,177.0831,177.1424,176.895,176.9049,10946.0
2024-07-29 15:20:00,178.75,178.92,178.69,178.91,11619.0,176.9049,177.0732,176.8455,177.0633,11619.0
2024-07-29 15:25:00,178.89,179.01,178.83,179.01,9435.0,177.0435,177.1622,176.9841,177.1622,9435.0
2024-07-29 15:30:00,179.0,179.14,178.8,178.99,12161.0,177.1523,177.2909,176.9544,177.1424,12161.0
2024-07-29 15:35:00,179.03,179.12,178.86,179.0,20140.0,177.182,177.2711,177.0138,177.1523,20140.0
2024-07-29 15:40:00,178.98,179.37,178.85,179.37,27152.0,177.1325,177.5185,177.0039,177.5185,27152.0
2024-07-29 15:45:00,179.37,179.37,179.08,179.13,26852.0,177.5185,177.5185,177.2315,177.281,26852.0
2024-07-29 15:50:00,179.15,179.33,178.69,178.77,43590.0,177.3008,177.4789,176.8455,176.9247,43590.0
2024-07-29 15:55:00,178.78,178.92,178.55,178.8,87278.0,176.9346,177.0732,176.707,176.9544,87278.0
2024-07-30 09:30:00,179.73,180.41,179.22,179.91,36754.0,177.8748,178.5478,177.3701,178.0529,36754.0
2024-07-30 09:35:00,179.49,180.12,179.21,179.91,29234.0,177.6373,178.2608,177.3602,178.0529,29234.0
2024-07-30 09:40:00,180.06,180.49,179.43,179.57,18611.0,178.2014,178.627,177.5779,177.7165,18611.0
2024-07-30 09:45:00,179.57,179.77,179.12,179.17,15557.0,177.7165,177.9144,177.2711,177.3206,15557.0
2024-07-30 09:50:00,179.1,179.14,178.49,178.73,12944.0,177.2513,177.2909,176.6476,176.8851,12944.0
2024-07-30 09:55:00,178.3,178.58,178.01,178.45,9374.0,176.4596,176.7367,176.1726,176.608,9374.0
2024-07-30 10:00:00,178.45,178.58,177.24,177.64,25040.0,176.608,176.7367,175.4105,175.8064,25040.0
2024-07-30 10:05:00,177.56,177.98,177.4,177.97,11695.0,175.7272,176.1429,175.5689,176.133,11695.0
2024-07-30 10:10:00,177.95,178.35,177.84,177.95,34828.0,176.1132,176.509,176.0043,176.1132,34828.0
2024-07-30 10:15:00,177.92,178.33,177.85,178.0,14867.0,176.0835,176.4893,176.0142,176.1627,14867.0
2024-07-30 10:20:00,178.02,178.37,177.94,178.37,5967.0,176.1825,176.5288,176.1033,176.5288,5967.0
2024-07-30 10:25:00,178.43,179.08,178.35,178.77,18581.0,176.5882,177.2315,176.509,176.9247,18581.0
2024-07-30 10:30:00,178.73,178.9,178.64,178.69,5731.0,176.8851,177.0534,176.7961,176.8455,5731.0
2024-07-30 10:35:00,178.69,178.69,178.32,178.33,8899.0,176.8455,176.8455,176.4794,176.4893,8899.0
2024-07-30 10:40:00,178.3,178.42,178.19,178.34,3691.0,176.4596,176.5783,176.3507,176.4992,3691.0
2024-07-30 10:45:00,178.47,178.71,178.25,178.39,12053.0,176.6278,176.8653,176.4101,176.5486,12053.0
2024-07-30 10:50:00,178.5,178.81,178.1,178.1,5228.0,176.6575,176.9643,176.2616,176.2616,5228.0
2024-07-30 10:55:00,178.22,178.22,177.73,178.03,19476.0,176.3804,176.3804,175.8954,176.1924,19476.0
2024-07-30 11:00:00,178.15,178.18,177.81,177.81,11936.0,176.3111,176.3408,175.9746,175.9746,11936.0
2024-07-30 11:05:00,177.81,177.95,177.52,177.83,19584.0,175.9746,176.1132,175.6876,175.9944,19584.0
2024-07-30 11:10:00,177.82,177.99,177.57,177.98,9868.0,175.9845,176.1528,175.7371,176.1429,9868.0
2024-07-30 11:15:00,178.0,178.24,177.79,178.24,6951.0,176.1627,176.4002,175.9548,176.4002,6951.0
2024-07-30 11:20:00,178.24,178.58,178.14,178.56,7820.0,176.4002,176.7367,176.3012,176.7169,7820.0
2024-07-30 11:25:00,178.53,178.57,178.09,178.1,4100.0,176.6872,176.7268,176.2517,176.2616,4100.0
2024-07-30 11:30:00,178.09,178.51,178.07,178.51,4576.0,176.2517,176.6674,176.2319,176.6674,4576.0
2024-07-30 11:35:00,178.51,178.81,178.42,178.66,5499.0,176.6674,176.9643,176.5783,176.8158,5499.0
2024-07-30 11:40:00,178.67,178.79,178.59,178.61,3478.0,176.8257,176.9445,176.7466,176.7664,3478.0
2024-07-30 11:45:00,178.58,178.78,178.58,178.76,11358.0,176.7367,176.9346,176.7367,176.9148,11358.0
2024-07-30 11:50:00,178.69,178.77,178.69,178.69,2600.0,176.8455,176.9247,176.8455,176.8455,2600.0
2024-07-30 11:55:00,178.69,178.81,178.61,178.79,8407.0,176.8455,176.9643,176.7664,176.9445,8407.0
2024-07-30 12:00:00,178.78,179.08,178.72,178.89,9518.0,176.9346,177.2315,176.8752,177.0435,9518.0
2024-07-30 12:05:00,178.85,179.41,178.85,179.33,9768.0,177.0039,177.5581,177.0039,177.4789,9768.0
2024-07-30 12:10:00,179.32,179.32,179.13,179.23,5215.0,177.469,177.469,177.281,177.38,5215.0
2024-07-30 12:15:00,179.13,179.13,178.82,179.0,6588.0,177.281,177.281,176.9742,177.1523,6588.0
2024-07-30 12:20:00,178.98,179.02,178.86,179.0,5030.0,177.1325,177.1721,177.0138,177.1523,5030.0
2024-07-30 12:25:00,178.93,179.12,178.72,179.12,7644.0,177.0831,177.2711,176.8752,177.2711,7644.0
2024-07-30 12:30:00,179.13,179.31,179.11,179.27,6768.0,177.281,177.4591,177.2612,177.4196,6768.0
2024-07-30 12:35:00,179.16,179.3,178.86,179.25,5702.0,177.3107,177.4492,177.0138,177.3998,5702.0
2024-07-30 12:40:00,179.28,179.46,179.23,179.41,4558.0,177.4294,177.6076,177.38,177.5581,4558.0
2024-07-30 12:45:00,179.41,179.52,179.14,179.14,7212.0,177.5581,177.667,177.2909,177.2909,7212.0
2024-07-30 12:50:00,179.23,179.24,178.8,178.98,19549.0,177.38,177.3899,176.9544,177.1325,19549.0
2024-07-30 12:55:00,178.99,179.16,178.94,178.94,16134.0,177.1424,177.3107,177.093,177.093,16134.0
2024-07-30 13:00:00,178.92,179.04,178.71,178.97,5040.0,177.0732,177.1919,176.8653,177.1226,5040.0
2024-07-30 13:05:00,178.98,179.44,178.91,179.25,6035.0,177.1325,177.5878,177.0633,177.3998,6035.0
2024-07-30 13:10:00,179.39,179.6,179.14,179.55,9030.0,177.5383,177.7461,177.2909,177.6967,9030.0
2024-07-30 13:15:00,179.5,179.6,179.44,179.6,2348.0,177.6472,177.7461,177.5878,177.7461,2348.0
2024-07-30 13:20:00,179.61,180.0,179.55,179.98,8434.0,177.756,178.142,177.6967,178.1222,8434.0
2024-07-30 13:25:00,179.9,179.9,179.48,179.6,15542.0,178.043,178.043,177.6274,177.7461,15542.0
2024-07-30 13:30:00,179.58,180.06,179.48,180.06,22107.0,177.7264,178.2014,177.6274,178.2014,22107.0
2024-07-30 13:35:00,180.03,180.47,179.97,180.35,7196.0,178.1717,178.6072,178.1123,178.4884,7196.0
2024-07-30 13:40:00,180.34,180.84,180.25,180.58,18437.0,178.4785,178.9733,178.3894,178.716,18437.0
2024-07-30 13:45:00,180.69,181.12,180.57,181.12,5580.0,178.8249,179.2505,178.7061,179.2505,5580.0
2024-07-30 13:50:00,181.12,181.2,180.81,180.81,11864.0,179.2505,179.3296,178.9437,178.9437,11864.0
2024-07-30 13:55:00,180.88,181.04,180.67,181.0,13171.0,179.0129,179.1713,178.8051,179.1317,13171.0
2024-07-30 14:00:00,181.0,181.1,180.63,180.79,9391.0,179.1317,179.2307,178.7655,178.9239,9391.0
2024-07-30 14:05:00,180.7,180.93,180.55,180.65,7751.0,178.8348,179.0624,178.6863,178.7853,7751.0
2024-07-30 14:10:00,180.65,180.79,180.55,180.57,7163.0,178.7853,178.9239,178.6863,178.7061,7163.0
2024-07-30 14:15:00,180.59,180.75,180.5,180.59,3320.0,178.7259,178.8843,178.6369,178.7259,3320.0
2024-07-30 14:20:00,180.58,180.74,180.55,180.74,5019.0,178.716,178.8744,178.6863,178.8744,5019.0
2024-07-30 14:25:00,180.66,180.67,180.19,180.49,23405.0,178.7952,178.8051,178.3301,178.627,23405.0
2024-07-30 14:30:00,180.44,180.44,180.01,180.09,8376.0,178.5775,178.5775,178.1519,178.2311,8376.0
2024-07-30 14:35:00,180.02,180.23,179.94,180.09,8649.0,178.1618,178.3696,178.0826,178.2311,8649.0
2024-07-30 14:40:00,180.1,180.2,179.94,179.94,4085.0,178.241,178.34,178.0826,178.0826,4085.0
2024-07-30 14:45:00,180.06,180.07,179.72,179.76,3264.0,178.2014,178.2113,177.8649,177.9045,3264.0
2024-07-30 14:50:00,179.69,179.96,179.69,179.88,5600.0,177.8352,178.1024,177.8352,178.0233,5600.0
2024-07-30 14:55:00,179.97,179.97,179.82,179.97,2730.0,178.1123,178.1123,177.9639,178.1123,2730.0
2024-07-30 15:00:00,179.94,179.94,179.73,179.84,5832.0,178.0826,178.0826,177.8748,177.9837,5832.0
2024-07-30 15:05:00,179.72,179.98,179.72,179.97,2964.0,177.8649,178.1222,177.8649,178.1123,2964.0
2024-07-30 15:10:00,179.91,179.98,179.74,179.9,4507.0,178.0529,178.1222,177.8847,178.043,4507.0
2024-07-30 15:15:00,179.93,180.09,179.92,180.06,13816.0,178.0727,178.2311,178.0628,178.2014,13816.0
2024-07-30 15:20:00,180.09,180.21,180.04,180.13,7699.0,178.2311,178.3498,178.1816,178.2707,7699.0
2024-07-30 15:25:00,180.08,180.13,180.0,180.0,10661.0,178.2212,178.2707,178.142,178.142,10661.0
2024-07-30 15:30:00,180.0,180.18,179.96,180.15,8686.0,178.142,178.3202,178.1024,178.2905,8686.0
2024-07-30 15:35:00,180.15,180.18,179.97,180.08,20179.0,178.2905,178.3202,178.1123,178.2212,20179.0
2024-07-30 15:40:00,180.13,180.28,180.08,180.25,9742.0,178.2707,178.4191,178.2212,178.3894,9742.0
2024-07-30 15:45:00,180.24,181.29,180.21,181.17,53017.0,178.3795,179.4187,178.3498,179.2999,53017.0
2024-07-30 15:50:00,181.19,181.37,180.9,181.03,62006.0,179.3197,179.4979,179.0327,179.1614,62006.0
2024-07-30 15:55:00,181.03,181.04,180.44,180.44,107472.0,179.1614,179.1713,178.5775,178.5775,107472.0
2024-07-31 09:30:00,181.36,182.49,180.2,181.4,62036.0,179.488,180.6063,178.34,179.5276,62036.0
2024-07-31 09:35:00,181.01,181.48,179.58,180.01,13237.0,179.1416,179.6067,177.7264,178.1519,13237.0
2024-07-31 09:40:00,180.0,180.04,178.95,178.95,11380.0,178.142,178.1816,177.1029,177.1029,11380.0
2024-07-31 09:45:00,178.92,179.14,178.13,178.28,13604.0,177.0732,177.2909,176.2913,176.4398,13604.0
2024-07-31 09:50:00,178.27,179.12,177.89,178.84,15757.0,176.4299,177.2711,176.0538,176.994,15757.0
2024-07-31 09:55:00,178.85,179.33,178.6,179.03,7000.0,177.0039,177.4789,176.7565,177.182,7000.0
2024-07-31 10:00:00,179.23,180.69,179.22,180.66,12683.0,177.38,178.8249,177.3701,178.7952,12683.0
2024-07-31 10:05:00,180.61,180.81,180.04,180.38,15100.0,178.7457,178.9437,178.1816,178.5181,15100.0
2024-07-31 10:10:00,180.17,180.52,180.13,180.42,3559.0,178.3103,178.6566,178.2707,178.5577,3559.0
2024-07-31 10:15:00,180.42,180.46,180.14,180.17,2093.0,178.5577,178.5973,178.2806,178.3103,2093.0
2024-07-31 10:20:00,180.22,180.52,179.91,180.11,3453.0,178.3597,178.6566,178.0529,178.2509,3453.0
2024-07-31 10:25:00,180.0,180.21,179.99,180.08,2219.0,178.142,178.3498,178.1321,178.2212,2219.0
2024-07-31 10:30:00,179.91,180.5,179.91,180.16,4745.0,178.0529,178.6369,178.0529,178.3004,4745.0
2024-07-31 10:35:00,180.15,180.3,179.78,179.99,11321.0,178.2905,178.4389,177.9243,178.1321,11321.0
2024-07-31 10:40:00,180.0,180.09,179.76,180.0,3713.0,178.142,178.2311,177.9045,178.142,3713.0
2024-07-31 10:45:00,179.84,180.14,179.84,179.95,2235.0,177.9837,178.2806,177.9837,178.0925,2235.0
2024-07-31 10:50:00,179.8,179.85,179.33,179.42,7738.0,177.9441,177.9936,177.4789,177.568,7738.0
2024-07-31 10:55:00,179.41,179.78,179.35,179.67,7691.0,177.5581,177.9243,177.4987,177.8154,7691.0
2024-07-31 11:00:00,179.79,179.97,179.62,179.63,3215.0,177.9342,178.1123,177.7659,177.7758,3215.0
2024-07-31 11:05:00,179.59,180.02,179.59,180.0,2130.0,177.7362,178.1618,177.7362,178.142,2130.0
2024-07-31 11:10:00,180.08,180.09,179.78,180.02,4338.0,178.2212,178.2311,177.9243,178.1618,4338.0
2024-07-31 11:15:00,179.89,180.05,179.7,180.05,1817.0,178.0332,178.1915,177.8451,178.1915,1817.0
2024-07-31 11:20:00,180.04,180.17,179.88,180.0,3513.0,178.1816,178.3103,178.0233,178.142,3513.0
2024-07-31 11:25:00,179.99,180.08,179.85,179.85,5510.0,178.1321,178.2212,177.9936,177.9936,5510.0
2024-07-31 11:30:00,179.94,180.01,179.84,180.01,7003.0,178.0826,178.1519,177.9837,178.1519,7003.0
2024-07-31 11:35:00,180.12,180.58,180.11,180.58,8302.0,178.2608,178.716,178.2509,178.716,8302.0
2024-07-31 11:40:00,180.47,180.77,180.44,180.55,5853.0,178.6072,178.9041,178.5775,178.6863,5853.0
2024-07-31 11:45:00,180.78,181.1,180.75,180.91,19666.0,178.914,179.2307,178.8843,179.0426,19666.0
2024-07-31 11:50:00,180.92,181.1,180.59,180.97,14022.0,179.0525,179.2307,178.7259,179.102,14022.0
2024-07-31 11:55:00,180.97,181.22,180.87,181.02,5805.0,179.102,179.3494,179.003,179.1515,5805.0
2024-07-31 12:00:00,181.23,181.67,181.23,181.36,3940.0,179.3593,179.7948,179.3593,179.488,3940.0
2024-07-31 12:05:00,181.21,181.58,181.14,181.55,6866.0,179.3395,179.7057,179.2702,179.676,6866.0
2024-07-31 12:10:00,181.5,181.61,181.33,181.47,6660.0,179.6265,179.7354,179.4583,179.5968,6660.0
2024-07-31 12:15:00,181.59,181.78,181.45,181.57,7005.0,179.7156,179.9036,179.577,179.6958,7005.0
2024-07-31 12:20:00,181.7,181.89,180.93,181.31,436070.0,179.8245,180.0125,179.0624,179.4385,436070.0
2024-07-31 12:25:00,181.27,181.46,181.12,181.3,2987.0,179.3989,179.5869,179.2505,179.4286,2987.0
2024-07-31 12:30:00,181.16,181.41,181.03,181.13,4148.0,179.29,179.5375,179.1614,179.2604,4148.0
2024-07-31 12:35:00,181.13,181.33,181.12,181.33,7054.0,179.2604,179.4583,179.2505,179.4583,7054.0
2024-07-31 12:40:00,181.16,181.35,181.11,181.3,4577.0,179.29,179.4781,179.2406,179.4286,4577.0
2024-07-31 12:45:00,181.26,181.37,181.24,181.34,2102.0,179.389,179.4979,179.3692,179.4682,2102.0
2024-07-31 12:50:00,181.36,181.36,180.91,180.95,19896.0,179.488,179.488,179.0426,179.0822,19896.0
2024-07-31 12:55:00,180.89,180.97,180.73,180.81,4126.0,179.0228,179.102,178.8645,178.9437,4126.0
2024-07-31 13:00:00,180.81,180.96,180.78,180.83,11277.0,178.9437,179.0921,178.914,178.9634,11277.0
2024-07-31 13:05:00,180.94,181.06,180.78,180.78,3525.0,179.0723,179.1911,178.914,178.914,3525.0
2024-07-31 13:10:00,180.64,180.95,180.64,180.87,4120.0,178.7754,179.0822,178.7754,179.003,4120.0
2024-07-31 13:15:00,180.7,180.73,180.53,180.63,4719.0,178.8348,178.8645,178.6665,178.7655,4719.0
2024-07-31 13:20:00,180.53,180.9,180.53,180.87,7580.0,178.6665,179.0327,178.6665,179.003,7580.0
2024-07-31 13:25:00,180.72,180.8,180.32,180.7,3312.0,178.8546,178.9338,178.4587,178.8348,3312.0
2024-07-31 13:30:00,180.55,180.55,180.22,180.31,7105.0,178.6863,178.6863,178.3597,178.4488,7105.0
2024-07-31 13:35:00,180.32,180.33,180.0,180.18,6668.0,178.4587,178.4686,178.142,178.3202,6668.0
2024-07-31 13:40:00,180.14,180.31,180.04,180.26,3567.0,178.2806,178.4488,178.1816,178.3993,3567.0
2024-07-31 13:45:00,180.29,180.48,180.28,180.29,11163.0,178.429,178.6171,178.4191,178.429,11163.0
2024-07-31 13:50:00,180.33,180.73,180.33,180.6,2796.0,178.4686,178.8645,178.4686,178.7358,2796.0
2024-07-31 13:55:00,180.71,180.74,180.48,180.49,6512.0,178.8447,178.8744,178.6171,178.627,6512.0
2024-07-31 14:00:00,180.37,180.46,179.77,180.34,15347.0,178.5082,178.5973,177.9144,178.4785,15347.0
2024-07-31 14:05:00,180.34,180.59,180.05,180.23,32581.0,178.4785,178.7259,178.1915,178.3696,32581.0
2024-07-31 14:10:00,180.1,180.99,180.1,180.82,25547.0,178.241,179.1218,178.241,178.9536,25547.0
2024-07-31 14:15:00,180.81,180.91,180.33,180.48,11024.0,178.9437,179.0426,178.4686,178.6171,11024.0
2024-07-31 14:20:00,180.41,180.69,180.33,180.5,5034.0,178.5478,178.8249,178.4686,178.6369,5034.0
2024-07-31 14:25:00,180.59,180.88,180.49,180.73,13619.0,178.7259,179.0129,178.627,178.8645,13619.0
2024-07-31 14:30:00,180.58,181.05,180.58,180.94,34822.0,178.716,179.1812,178.716,179.0723,34822.0
2024-07-31 14:35:00,180.82,180.96,180.32,180.95,10435.0,178.9536,179.0921,178.4587,179.0822,10435.0
2024-07-31 14:40:00,180.94,181.72,180.78,181.72,10444.0,179.0723,179.8443,178.914,179.8443,10444.0
2024-07-31 14:45:00,181.72,183.29,181.68,183.29,22132.0,179.8443,181.3981,179.8047,181.3981,22132.0
2024-07-31 14:50:00,183.18,185.01,183.08,184.88,71313.0,181.2892,183.1003,181.1902,182.9716,71313.0
2024-07-31 14:55:00,184.88,185.42,184.6,185.37,64711.0,182.9716,183.5061,182.6945,183.4566,64711.0
2024-07-31 15:00:00,185.42,185.43,184.02,184.18,44244.0,183.5061,183.516,182.1205,182.2789,44244.0
2024-07-31 15:05:00,184.13,184.24,182.93,182.94,30968.0,182.2294,182.3383,181.0418,181.0517,30968.0
2024-07-31 15:10:00,183.04,183.31,182.6,182.66,26490.0,181.1506,181.4178,180.7152,180.7746,26490.0
2024-07-31 15:15:00,182.73,182.73,181.69,181.78,20898.0,180.8438,180.8438,179.8146,179.9036,20898.0
2024-07-31 15:20:00,181.88,182.1,181.41,181.53,14786.0,180.0026,180.2203,179.5375,179.6562,14786.0
2024-07-31 15:25:00,181.4,181.67,180.92,181.15,20012.0,179.5276,179.7948,179.0525,179.2801,20012.0
2024-07-31 15:30:00,181.15,181.46,180.67,181.43,40416.0,179.2801,179.5869,178.8051,179.5573,40416.0
2024-07-31 15:35:00,181.51,181.84,181.23,181.59,32095.0,179.6364,179.963,179.3593,179.7156,32095.0
2024-07-31 15:40:00,181.6,182.49,181.56,182.36,30063.0,179.7255,180.6063,179.6859,180.4777,30063.0
2024-07-31 15:45:00,182.38,182.54,181.49,181.58,46963.0,180.4974,180.6558,179.6166,179.7057,46963.0
2024-07-31 15:50:00,181.44,181.7,180.25,180.44,66388.0,179.5672,179.8245,178.3894,178.5775,66388.0
2024-07-31 15:55:00,180.37,180.38,179.85,179.93,122527.0,178.5082,178.5181,177.9936,178.0727,122527.0
2024-08-01 09:30:00,181.42,182.08,180.17,180.17,28384.0,179.8482,180.5025,178.609,178.609,28384.0
2024-08-01 09:35:00,180.59,181.34,180.52,180.99,18755.0,179.0254,179.7689,178.956,179.4219,18755.0
2024-08-01 09:40:00,181.27,182.11,180.98,182.11,17778.0,179.6995,180.5322,179.412,180.5322,17778.0
2024-08-01 09:45:00,182.23,183.18,181.7,183.07,23615.0,180.6512,181.5929,180.1258,181.4839,23615.0
2024-08-01 09:50:00,183.11,183.21,181.3,181.41,27294.0,181.5235,181.6227,179.7292,179.8383,27294.0
2024-08-01 09:55:00,181.19,181.33,180.61,180.9,26973.0,179.6202,179.759,179.0452,179.3327,26973.0
2024-08-01 10:00:00,180.96,181.62,180.76,180.99,32752.0,179.3922,180.0465,179.1939,179.4219,32752.0
2024-08-01 10:05:00,181.14,181.65,180.86,181.14,57796.0,179.5706,180.0762,179.293,179.5706,57796.0
2024-08-01 10:10:00,181.12,181.38,180.9,180.97,32271.0,179.5508,179.8085,179.3327,179.4021,32271.0
2024-08-01 10:15:00,181.04,181.14,180.49,180.64,35121.0,179.4715,179.5706,178.9262,179.0749,35121.0
2024-08-01 10:20:00,180.65,180.69,179.95,180.18,18958.0,179.0849,179.1245,178.3909,178.6189,18958.0
2024-08-01 10:25:00,180.18,180.69,179.93,180.23,37300.0,178.6189,179.1245,178.3711,178.6685,37300.0
2024-08-01 10:30:00,180.23,180.31,179.42,179.73,31413.0,178.6685,178.7478,177.8655,178.1728,31413.0
2024-08-01 10:35:00,179.61,179.61,178.76,179.24,40395.0,178.0539,178.0539,177.2112,177.6871,40395.0
2024-08-01 10:40:00,179.24,179.65,179.14,179.23,34695.0,177.6871,178.0935,177.5879,177.6772,34695.0
2024-08-01 10:45:00,179.23,179.25,178.65,178.81,32807.0,177.6772,177.697,177.1022,177.2608,32807.0
2024-08-01 10:50:00,178.82,179.38,178.21,178.33,60874.0,177.2707,177.8259,176.666,176.785,60874.0
2024-08-01 10:55:00,178.33,178.62,178.09,178.23,30919.0,176.785,177.0725,176.547,176.6858,30919.0
2024-08-01 11:00:00,178.23,178.33,177.77,177.8,20463.0,176.6858,176.785,176.2298,176.2596,20463.0
2024-08-01 11:05:00,177.76,178.25,177.58,178.24,42869.0,176.2199,176.7057,176.0415,176.6957,42869.0
2024-08-01 11:10:00,178.05,178.5,177.89,177.98,27272.0,176.5074,176.9535,176.3488,176.438,27272.0
2024-08-01 11:15:00,177.98,178.35,177.92,178.07,16000.0,176.438,176.8048,176.3785,176.5272,16000.0
2024-08-01 11:20:00,178.08,178.17,177.68,178.17,32410.0,176.5371,176.6263,176.1406,176.6263,32410.0
2024-08-01 11:25:00,178.07,178.1,177.53,177.63,17416.0,176.5272,176.557,175.9919,176.091,17416.0
2024-08-01 11:30:00,177.61,178.05,177.57,177.97,28099.0,176.0712,176.5074,176.0315,176.4281,28099.0
2024-08-01 11:35:00,177.88,178.18,177.79,177.87,35193.0,176.3389,176.6363,176.2496,176.3289,35193.0
2024-08-01 11:40:00,177.79,178.08,177.73,177.76,42443.0,176.2496,176.5371,176.1902,176.2199,42443.0
2024-08-01 11:45:00,177.88,178.13,177.69,178.06,20681.0,176.3389,176.5867,176.1505,176.5173,20681.0
2024-08-01 11:50:00,178.08,178.6,178.06,178.6,11833.0,176.5371,177.0526,176.5173,177.0526,11833.0
2024-08-01 11:55:00,178.62,179.22,178.61,178.75,20478.0,177.0725,177.6673,177.0625,177.2013,20478.0
2024-08-01 12:00:00,178.75,179.88,178.59,179.86,30199.0,177.2013,178.3215,177.0427,178.3017,30199.0
2024-08-01 12:05:00,179.74,180.18,179.53,179.53,18488.0,178.1827,178.6189,177.9746,177.9746,18488.0
2024-08-01 12:10:00,179.6,179.6,179.18,179.41,10415.0,178.044,178.044,177.6276,177.8556,10415.0
2024-08-01 12:15:00,179.54,179.81,179.25,179.28,14526.0,177.9845,178.2521,177.697,177.7267,14526.0
2024-08-01 12:20:00,179.33,179.48,179.12,179.25,6395.0,177.7763,177.925,177.5681,177.697,6395.0
2024-08-01 12:25:00,179.25,179.49,179.18,179.41,9828.0,177.697,177.9349,177.6276,177.8556,9828.0
2024-08-01 12:30:00,179.41,179.41,178.94,179.09,6722.0,177.8556,177.8556,177.3897,177.5384,6722.0
2024-08-01 12:35:00,179.18,179.29,178.99,179.15,15807.0,177.6276,177.7366,177.4392,177.5979,15807.0
2024-08-01 12:40:00,179.12,179.17,178.86,178.96,10180.0,177.5681,177.6177,177.3104,177.4095,10180.0
2024-08-01 12:45:00,178.93,178.93,178.49,178.55,15270.0,177.3798,177.3798,176.9436,177.0031,15270.0
2024-08-01 12:50:00,178.51,178.78,178.09,178.78,32617.0,176.9634,177.2311,176.547,177.2311,32617.0
2024-08-01 12:55:00,178.78,179.12,178.68,178.85,9391.0,177.2311,177.5681,177.1319,177.3005,9391.0
2024-08-01 13:00:00,178.96,179.07,178.63,178.8,4672.0,177.4095,177.5186,177.0824,177.2509,4672.0
2024-08-01 13:05:00,178.8,179.02,178.77,178.87,10714.0,177.2509,177.469,177.2212,177.3203,10714.0
2024-08-01 13:10:00,178.87,178.91,178.51,178.52,6928.0,177.3203,177.3599,176.9634,176.9733,6928.0
2024-08-01 13:15:00,178.63,179.01,178.5,178.87,6973.0,177.0824,177.4591,176.9535,177.3203,6973.0
2024-08-01 13:20:00,178.77,178.88,178.62,178.69,10593.0,177.2212,177.3302,177.0725,177.1418,10593.0
2024-08-01 13:25:00,178.62,178.81,178.44,178.63,10996.0,177.0725,177.2608,176.894,177.0824,10996.0
2024-08-01 13:30:00,178.65,178.68,178.4,178.42,5410.0,177.1022,177.1319,176.8544,176.8742,5410.0
2024-08-01 13:35:00,178.41,178.63,178.24,178.44,12434.0,176.8643,177.0824,176.6957,176.894,12434.0
2024-08-01 13:40:00,178.44,178.45,178.25,178.4,4117.0,176.894,176.9039,176.7057,176.8544,4117.0
2024-08-01 13:45:00,178.5,178.8,178.38,178.5,18070.0,176.9535,177.2509,176.8345,176.9535,18070.0
2024-08-01 13:50:00,178.38,178.61,178.22,178.56,14518.0,176.8345,177.0625,176.6759,177.013,14518.0
2024-08-01 13:55:00,178.53,179.0,178.43,178.94,6588.0,176.9832,177.4492,176.8841,177.3897,6588.0
2024-08-01 14:00:00,178.94,179.01,178.76,178.78,6992.0,177.3897,177.4591,177.2112,177.2311,6992.0
2024-08-01 14:05:00,178.77,178.81,178.5,178.51,16828.0,177.2212,177.2608,176.9535,176.9634,16828.0
2024-08-01 14:10:00,178.49,178.49,178.11,178.11,8385.0,176.9436,176.9436,176.5669,176.5669,8385.0
2024-08-01 14:15:00,178.12,178.26,178.03,178.1,13151.0,176.5768,176.7156,176.4876,176.557,13151.0
2024-08-01 14:20:00,178.24,178.65,178.17,178.57,12559.0,176.6957,177.1022,176.6263,177.0229,12559.0
2024-08-01 14:25:00,178.5,178.5,178.16,178.24,8058.0,176.9535,176.9535,176.6164,176.6957,8058.0
2024-08-01 14:30:00,178.24,178.26,177.94,178.03,4997.0,176.6957,176.7156,176.3983,176.4876,4997.0
2024-08-01 14:35:00,178.03,178.31,177.94,178.31,17670.0,176.4876,176.7651,176.3983,176.7651,17670.0
2024-08-01 14:40:00,178.33,178.36,177.76,177.76,11713.0,176.785,176.8147,176.2199,176.2199,11713.0
2024-08-01 14:45:00,177.83,177.85,177.45,177.59,8620.0,176.2893,176.3091,175.9126,176.0514,8620.0
2024-08-01 14:50:00,177.61,177.73,177.45,177.51,6963.0,176.0712,176.1902,175.9126,175.9721,6963.0
2024-08-01 14:55:00,177.51,177.7,177.43,177.58,11847.0,175.9721,176.1604,175.8928,176.0415,11847.0
2024-08-01 15:00:00,177.58,177.58,177.41,177.56,9443.0,176.0415,176.0415,175.8729,176.0216,9443.0
2024-08-01 15:05:00,177.47,177.72,177.29,177.71,10299.0,175.9324,176.1802,175.754,176.1703,10299.0
2024-08-01 15:10:00,177.72,177.76,177.6,177.63,8957.0,176.1802,176.2199,176.0613,176.091,8957.0
2024-08-01 15:15:00,177.62,177.92,177.56,177.92,7538.0,176.0811,176.3785,176.0216,176.3785,7538.0
2024-08-01 15:20:00,177.9,178.02,177.77,178.0,13233.0,176.3587,176.4776,176.2298,176.4578,13233.0
2024-08-01 15:25:00,178.02,178.35,177.96,178.18,15692.0,176.4776,176.8048,176.4182,176.6363,15692.0
2024-08-01 15:30:00,178.2,178.46,178.05,178.05,10987.0,176.6561,176.9138,176.5074,176.5074,10987.0
2024-08-01 15:35:00,178.1,178.19,177.57,177.83,21780.0,176.557,176.6462,176.0315,176.2893,21780.0
2024-08-01 15:40:00,177.88,178.08,177.79,177.87,14445.0,176.3389,176.5371,176.2496,176.3289,14445.0
2024-08-01 15:45:00,177.87,178.33,177.87,178.28,25790.0,176.3289,176.785,176.3289,176.7354,25790.0
2024-08-01 15:50:00,178.29,179.01,178.16,178.25,55159.0,176.7453,177.4591,176.6164,176.7057,55159.0
2024-08-01 15:55:00,178.29,179.11,178.29,178.96,132568.0,176.7453,177.5582,176.7453,177.4095,132568.0
2024-08-02 09:30:00,174.73,176.68,174.45,176.09,105138.0,173.2162,175.1493,172.9386,174.5644,105138.0
2024-08-02 09:35:00,176.09,176.29,173.72,176.29,46641.0,174.5644,174.7626,172.2149,174.7626,46641.0
2024-08-02 09:40:00,176.11,178.75,175.86,178.2,46127.0,174.5842,177.2013,174.3364,176.6561,46127.0
2024-08-02 09:45:00,178.2,180.08,178.19,180.0,31449.0,176.6561,178.5198,176.6462,178.4405,31449.0
2024-08-02 09:50:00,179.95,180.93,179.57,179.58,34413.0,178.3909,179.3624,178.0142,178.0241,34413.0
2024-08-02 09:55:00,179.72,179.72,178.51,178.78,35410.0,178.1629,178.1629,176.9634,177.2311,35410.0
2024-08-02 10:00:00,178.73,179.77,178.73,179.49,30721.0,177.1815,178.2125,177.1815,177.9349,30721.0
2024-08-02 10:05:00,179.59,179.78,177.94,178.16,27791.0,178.034,178.2224,176.3983,176.6164,27791.0
2024-08-02 10:10:00,178.19,178.22,177.11,177.47,31837.0,176.6462,176.6759,175.5755,175.9324,31837.0
2024-08-02 10:15:00,177.47,178.39,177.44,177.82,14209.0,175.9324,176.8444,175.9027,176.2794,14209.0
2024-08-02 10:20:00,177.69,177.71,176.56,176.57,36907.0,176.1505,176.1703,175.0303,175.0402,36907.0
2024-08-02 10:25:00,176.59,177.1,176.4,176.84,26833.0,175.06,175.5656,174.8717,175.3079,26833.0
2024-08-02 10:30:00,176.73,178.12,176.73,177.66,30283.0,175.1988,176.5768,175.1988,176.1208,30283.0
2024-08-02 10:35:00,177.76,177.94,177.19,177.51,23722.0,176.2199,176.3983,175.6548,175.9721,23722.0
2024-08-02 10:40:00,177.51,177.85,177.44,177.62,15663.0,175.9721,176.3091,175.9027,176.0811,15663.0
2024-08-02 10:45:00,177.54,177.89,177.27,177.81,15629.0,176.0018,176.3488,175.7341,176.2695,15629.0
2024-08-02 10:50:00,177.89,178.24,177.8,178.0,20254.0,176.3488,176.6957,176.2596,176.4578,20254.0
2024-08-02 10:55:00,178.04,178.05,177.03,177.25,21391.0,176.4975,176.5074,175.4962,175.7143,21391.0
2024-08-02 11:00:00,177.36,177.37,176.87,177.1,27426.0,175.8234,175.8333,175.3376,175.5656,27426.0
2024-08-02 11:05:00,176.99,177.09,176.78,177.02,29460.0,175.4566,175.5557,175.2484,175.4863,29460.0
2024-08-02 11:10:00,176.97,177.19,176.26,176.59,49578.0,175.4367,175.6548,174.7329,175.06,49578.0
2024-08-02 11:15:00,176.53,176.53,175.83,175.84,24580.0,175.0006,175.0006,174.3066,174.3165,24580.0
2024-08-02 11:20:00,175.86,175.86,175.32,175.37,29534.0,174.3364,174.3364,173.801,173.8506,29534.0
2024-08-02 11:25:00,175.36,175.45,174.83,174.95,18481.0,173.8407,173.9299,173.3153,173.4342,18481.0
2024-08-02 11:30:00,175.04,175.38,174.83,175.28,62982.0,173.5235,173.8605,173.3153,173.7614,62982.0
2024-08-02 11:35:00,175.21,176.01,175.17,175.67,21200.0,173.692,174.4851,173.6523,174.148,21200.0
2024-08-02 11:40:00,175.67,176.54,175.67,176.54,11130.0,174.148,175.0105,174.148,175.0105,11130.0
2024-08-02 11:45:00,176.44,176.84,176.44,176.72,7215.0,174.9113,175.3079,174.9113,175.1889,7215.0
2024-08-02 11:50:00,176.72,176.88,176.43,176.57,7859.0,175.1889,175.3475,174.9014,175.0402,7859.0
2024-08-02 11:55:00,176.79,176.86,176.34,176.34,6351.0,175.2583,175.3277,174.8122,174.8122,6351.0
2024-08-02 12:00:00,176.3,176.73,176.24,176.6,13912.0,174.7726,175.1988,174.7131,175.07,13912.0
2024-08-02 12:05:00,176.7,176.84,176.58,176.79,6544.0,175.1691,175.3079,175.0501,175.2583,6544.0
2024-08-02 12:10:00,176.72,176.72,176.52,176.72,9788.0,175.1889,175.1889,174.9906,175.1889,9788.0
2024-08-02 12:15:00,176.72,176.97,176.69,176.95,15494.0,175.1889,175.4367,175.1592,175.4169,15494.0
2024-08-02 12:20:00,177.03,177.62,176.98,177.5,18551.0,175.4962,176.0811,175.4467,175.9622,18551.0
2024-08-02 12:25:00,177.55,178.0,177.46,177.89,13786.0,176.0117,176.4578,175.9225,176.3488,13786.0
2024-08-02 12:30:00,177.79,178.0,177.77,177.94,15147.0,176.2496,176.4578,176.2298,176.3983,15147.0
2024-08-02 12:35:00,177.89,177.97,177.52,177.52,8089.0,176.3488,176.4281,175.982,175.982,8089.0
2024-08-02 12:40:00,177.59,177.7,177.37,177.51,6858.0,176.0514,176.1604,175.8333,175.9721,6858.0
2024-08-02 12:45:00,177.53,177.53,177.11,177.2,20424.0,175.9919,175.9919,175.5755,175.6648,20424.0
2024-08-02 12:50:00,177.19,177.22,176.81,176.96,8379.0,175.6548,175.6846,175.2781,175.4268,8379.0
2024-08-02 12:55:00,177.06,177.44,176.81,177.34,11984.0,175.526,175.9027,175.2781,175.8035,11984.0
2024-08-02 13:00:00,177.36,177.38,176.54,176.63,19909.0,175.8234,175.8432,175.0105,175.0997,19909.0
2024-08-02 13:05:00,176.66,176.8,176.44,176.8,20948.0,175.1294,175.2682,174.9113,175.2682,20948.0
2024-08-02 13:10:00,176.65,176.84,176.59,176.77,7389.0,175.1195,175.3079,175.06,175.2385,7389.0
2024-08-02 13:15:00,176.78,176.87,176.61,176.87,20081.0,175.2484,175.3376,175.0799,175.3376,20081.0
2024-08-02 13:20:00,176.88,176.88,176.41,176.6,11135.0,175.3475,175.3475,174.8816,175.07,11135.0
2024-08-02 13:25:00,176.5,176.74,176.49,176.59,8116.0,174.9708,175.2087,174.9609,175.06,8116.0
2024-08-02 13:30:00,176.55,176.57,176.34,176.57,8354.0,175.0204,175.0402,174.8122,175.0402,8354.0
2024-08-02 13:35:00,176.46,176.51,175.9,176.01,34117.0,174.9312,174.9807,174.376,174.4851,34117.0
2024-08-02 13:40:00,176.01,176.25,175.82,176.15,11948.0,174.4851,174.723,174.2967,174.6239,11948.0
2024-08-02 13:45:00,176.15,176.26,175.84,175.84,11380.0,174.6239,174.7329,174.3165,174.3165,11380.0
2024-08-02 13:50:00,175.9,176.15,175.84,175.9,12301.0,174.376,174.6239,174.3165,174.376,12301.0
2024-08-02 13:55:00,175.95,176.08,175.83,176.02,11959.0,174.4256,174.5545,174.3066,174.495,11959.0
2024-08-02 14:00:00,176.0,176.08,175.76,175.89,8691.0,174.4752,174.5545,174.2372,174.3661,8691.0
2024-08-02 14:05:00,175.96,176.0,175.71,175.92,23348.0,174.4355,174.4752,174.1877,174.3958,23348.0
2024-08-02 14:10:00,175.92,176.0,175.84,175.94,9975.0,174.3958,174.4752,174.3165,174.4157,9975.0
2024-08-02 14:15:00,175.94,176.28,175.9,176.23,12476.0,174.4157,174.7527,174.376,174.7032,12476.0
2024-08-02 14:20:00,176.13,176.71,176.13,176.71,14238.0,174.604,175.179,174.604,175.179,14238.0
2024-08-02 14:25:00,176.71,176.96,176.61,176.87,21684.0,175.179,175.4268,175.0799,175.3376,21684.0
2024-08-02 14:30:00,176.86,177.21,176.79,177.02,37902.0,175.3277,175.6747,175.2583,175.4863,37902.0
2024-08-02 14:35:00,177.0,177.02,176.68,176.99,10020.0,175.4665,175.4863,175.1493,175.4566,10020.0
2024-08-02 14:40:00,176.99,177.42,176.99,177.41,9636.0,175.4566,175.8828,175.4566,175.8729,9636.0
2024-08-02 14:45:00,177.31,177.4,177.11,177.17,17661.0,175.7738,175.863,175.5755,175.635,17661.0
2024-08-02 14:50:00,177.21,177.32,177.12,177.25,6740.0,175.6747,175.7837,175.5854,175.7143,6740.0
2024-08-02 14:55:00,177.27,177.51,177.2,177.36,17305.0,175.7341,175.9721,175.6648,175.8234,17305.0
2024-08-02 15:00:00,177.37,177.45,177.19,177.28,10863.0,175.8333,175.9126,175.6548,175.7441,10863.0
2024-08-02 15:05:00,177.28,177.47,177.17,177.46,12089.0,175.7441,175.9324,175.635,175.9225,12089.0
2024-08-02 15:10:00,177.44,177.48,177.16,177.47,14846.0,175.9027,175.9423,175.6251,175.9324,14846.0
2024-08-02 15:15:00,177.43,177.49,177.14,177.19,19135.0,175.8928,175.9522,175.6053,175.6548,19135.0
2024-08-02 15:20:00,177.11,177.29,177.03,177.22,15934.0,175.5755,175.754,175.4962,175.6846,15934.0
2024-08-02 15:25:00,177.24,177.72,177.18,177.49,42527.0,175.7044,176.1802,175.6449,175.9522,42527.0
2024-08-02 15:30:00,177.56,177.73,177.22,177.23,17982.0,176.0216,176.1902,175.6846,175.6945,17982.0
2024-08-02 15:35:00,177.19,177.43,176.9,176.92,16948.0,175.6548,175.8928,175.3674,175.3872,16948.0
2024-08-02 15:40:00,176.96,177.22,176.83,177.19,22351.0,175.4268,175.6846,175.298,175.6548,22351.0
2024-08-02 15:45:00,177.18,177.46,177.14,177.18,29551.0,175.6449,175.9225,175.6053,175.6449,29551.0
2024-08-02 15:50:00,177.17,177.22,176.55,177.06,54987.0,175.635,175.6846,175.0204,175.526,54987.0
2024-08-02 15:55:00,177.11,177.72,176.98,177.6,153386.0,175.5755,176.1802,175.4467,176.0613,153386.0
2024-08-05 09:30:00,167.93,171.03,167.2,167.39,89471.0,166.4751,169.5482,165.7514,165.9397,89471.0
2024-08-05 09:35:00,167.45,169.34,167.02,169.34,85090.0,165.9992,167.8729,165.573,167.8729,85090.0
2024-08-05 09:40:00,169.42,169.89,168.38,168.64,28304.0,167.9522,168.4181,166.9212,167.1789,28304.0
2024-08-05 09:45:00,168.66,171.67,168.66,171.67,18678.0,167.1987,170.1827,167.1987,170.1827,18678.0
2024-08-05 09:50:00,171.52,173.45,171.52,172.29,33894.0,170.034,171.9472,170.034,170.7973,33894.0
2024-08-05 09:55:00,172.32,172.32,169.97,169.97,21307.0,170.827,170.827,168.4974,168.4974,21307.0
2024-08-05 10:00:00,170.46,173.5,170.46,173.27,27499.0,168.9831,171.9968,168.9831,171.7688,27499.0
2024-08-05 10:05:00,173.33,173.47,171.21,171.23,17709.0,171.8283,171.9671,169.7267,169.7465,17709.0
2024-08-05 10:10:00,171.13,171.29,170.2,171.14,12872.0,169.6473,169.806,168.7254,169.6573,12872.0
2024-08-05 10:15:00,170.99,171.18,170.55,170.87,9872.0,169.5086,169.6969,169.0724,169.3896,9872.0
2024-08-05 10:20:00,171.08,171.32,170.4,170.81,12370.0,169.5978,169.8357,168.9237,169.3301,12370.0
2024-08-05 10:25:00,171.03,171.77,170.65,170.65,5669.0,169.5482,170.2818,169.1715,169.1715,5669.0
2024-08-05 10:30:00,170.67,171.58,170.65,171.54,19488.0,169.1913,170.0934,169.1715,170.0538,19488.0
2024-08-05 10:35:00,171.55,171.82,171.01,171.41,16908.0,170.0637,170.3314,169.5284,169.9249,16908.0
2024-08-05 10:40:00,171.27,171.49,170.91,171.13,14693.0,169.7861,170.0042,169.4292,169.6473,14693.0
2024-08-05 10:45:00,171.05,172.19,171.05,171.96,29605.0,169.568,170.6982,169.568,170.4702,29605.0
2024-08-05 10:50:00,171.96,173.25,171.7,172.97,19722.0,170.4702,171.749,170.2124,171.4714,19722.0
2024-08-05 10:55:00,172.94,173.14,171.32,171.32,18698.0,171.4417,171.6399,169.8357,169.8357,18698.0
2024-08-05 11:00:00,171.27,171.96,171.12,171.31,22855.0,169.7861,170.4702,169.6374,169.8258,22855.0
2024-08-05 11:05:00,171.37,172.99,171.33,172.66,21835.0,169.8853,171.4912,169.8456,171.1641,21835.0
2024-08-05 11:10:00,172.89,173.18,172.48,172.69,13995.0,171.3921,171.6796,170.9856,171.1938,13995.0
2024-08-05 11:15:00,172.79,172.88,172.41,172.41,8813.0,171.293,171.3822,170.9163,170.9163,8813.0
2024-08-05 11:20:00,172.55,172.88,172.31,172.43,38128.0,171.055,171.3822,170.8171,170.9361,38128.0
2024-08-05 11:25:00,172.39,172.61,172.34,172.51,25330.0,170.8964,171.1145,170.8469,171.0154,25330.0
2024-08-05 11:30:00,172.39,172.82,172.29,172.66,28196.0,170.8964,171.3227,170.7973,171.1641,28196.0
2024-08-05 11:35:00,172.79,173.56,172.79,173.37,9092.0,171.293,172.0563,171.293,171.8679,9092.0
2024-08-05 11:40:00,173.34,173.62,173.14,173.26,3975.0,171.8382,172.1158,171.6399,171.7589,3975.0
2024-08-05 11:45:00,173.31,173.75,173.27,173.49,9065.0,171.8085,172.2446,171.7688,171.9869,9065.0
2024-08-05 11:50:00,173.32,173.32,172.92,172.94,6327.0,171.8184,171.8184,171.4218,171.4417,6327.0
2024-08-05 11:55:00,172.96,173.41,172.73,173.23,6226.0,171.4615,171.9076,171.2335,171.7291,6226.0
2024-08-05 12:00:00,173.4,173.99,173.29,173.74,20881.0,171.8977,172.4826,171.7886,172.2347,20881.0
2024-08-05 12:05:00,173.81,173.84,173.47,173.63,6410.0,172.3041,172.3339,171.9671,172.1257,6410.0
2024-08-05 12:10:00,173.71,173.9,173.44,173.79,6396.0,172.205,172.3933,171.9373,172.2843,6396.0
2024-08-05 12:15:00,173.91,174.27,173.82,174.03,4476.0,172.4033,172.7601,172.314,172.5222,4476.0
2024-08-05 12:20:00,174.23,174.57,173.96,174.47,5919.0,172.7205,173.0575,172.4528,172.9584,5919.0
2024-08-05 12:25:00,174.36,174.9,174.35,174.74,10925.0,172.8494,173.3847,172.8394,173.2261,10925.0
2024-08-05 12:30:00,174.77,175.37,174.77,175.21,12512.0,173.2558,173.8506,173.2558,173.692,12512.0
2024-08-05 12:35:00,175.25,175.45,175.03,175.31,8154.0,173.7316,173.9299,173.5136,173.7911,8154.0
2024-08-05 12:40:00,175.22,175.36,174.97,175.17,20722.0,173.7019,173.8407,173.4541,173.6523,20722.0
2024-08-05 12:45:00,175.16,175.25,174.61,174.65,20011.0,173.6424,173.7316,173.0972,173.1368,20011.0
2024-08-05 12:50:00,174.58,174.59,174.09,174.12,13302.0,173.0675,173.0774,172.5817,172.6114,13302.0
2024-08-05 12:55:00,174.07,174.08,173.53,173.87,29813.0,172.5619,172.5718,172.0266,172.3636,29813.0
2024-08-05 13:00:00,173.66,173.8,173.26,173.61,13638.0,172.1554,172.2942,171.7589,172.1059,13638.0
2024-08-05 13:05:00,173.69,174.23,173.47,173.92,6801.0,172.1852,172.7205,171.9671,172.4132,6801.0
2024-08-05 13:10:00,174.06,174.07,173.65,173.75,4415.0,172.552,172.5619,172.1455,172.2446,4415.0
2024-08-05 13:15:00,173.92,174.46,173.92,174.46,7233.0,172.4132,172.9485,172.4132,172.9485,7233.0
2024-08-05 13:20:00,174.29,174.37,174.06,174.22,3406.0,172.78,172.8593,172.552,172.7106,3406.0
2024-08-05 13:25:00,174.42,174.65,174.05,174.2,13406.0,172.9088,173.1368,172.542,172.6907,13406.0
2024-08-05 13:30:00,174.2,174.74,174.13,174.7,7156.0,172.6907,173.2261,172.6214,173.1864,7156.0
2024-08-05 13:35:00,174.59,174.95,174.51,174.83,3979.0,173.0774,173.4342,172.9981,173.3153,3979.0
2024-08-05 13:40:00,174.94,175.11,174.79,174.96,11345.0,173.4243,173.5929,173.2756,173.4442,11345.0
2024-08-05 13:45:00,175.02,175.02,174.73,174.74,4385.0,173.5036,173.5036,173.2162,173.2261,4385.0
2024-08-05 13:50:00,174.69,174.7,174.28,174.28,8376.0,173.1765,173.1864,172.7701,172.7701,8376.0
2024-08-05 13:55:00,174.36,174.52,173.67,173.81,13743.0,172.8494,173.008,172.1653,172.3041,13743.0
2024-08-05 14:00:00,173.7,173.8,173.39,173.46,11210.0,172.1951,172.2942,171.8878,171.9572,11210.0
2024-08-05 14:05:00,173.36,173.44,172.84,173.31,18356.0,171.858,171.9373,171.3425,171.8085,18356.0
2024-08-05 14:10:00,173.22,173.36,172.84,173.05,13413.0,171.7192,171.858,171.3425,171.5507,13413.0
2024-08-05 14:15:00,173.16,173.66,172.93,173.62,30287.0,171.6598,172.1554,171.4317,172.1158,30287.0
2024-08-05 14:20:00,173.76,173.86,173.55,173.58,9773.0,172.2546,172.3537,172.0464,172.0761,9773.0
2024-08-05 14:25:00,173.56,173.91,173.55,173.91,3715.0,172.0563,172.4033,172.0464,172.4033,3715.0
2024-08-05 14:30:00,173.77,173.8,173.3,173.3,12627.0,172.2645,172.2942,171.7985,171.7985,12627.0
2024-08-05 14:35:00,173.27,173.5,173.2,173.46,12601.0,171.7688,171.9968,171.6994,171.9572,12601.0
2024-08-05 14:40:00,173.36,173.36,172.83,172.85,5617.0,171.858,171.858,171.3326,171.3524,5617.0
2024-08-05 14:45:00,172.86,172.95,172.64,172.64,7834.0,171.3624,171.4516,171.1443,171.1443,7834.0
2024-08-05 14:50:00,172.76,173.17,172.73,172.94,6822.0,171.2632,171.6697,171.2335,171.4417,6822.0
2024-08-05 14:55:00,172.94,172.94,172.61,172.67,8994.0,171.4417,171.4417,171.1145,171.174,8994.0
2024-08-05 15:00:00,172.75,173.23,172.75,173.0,9652.0,171.2533,171.7291,171.2533,171.5011,9652.0
2024-08-05 15:05:00,172.95,173.06,172.64,172.71,9857.0,171.4516,171.5606,171.1443,171.2137,9857.0
2024-08-05 15:10:00,172.78,172.78,172.27,172.27,15060.0,171.283,171.283,170.7775,170.7775,15060.0
2024-08-05 15:15:00,172.25,172.48,172.22,172.48,12595.0,170.7576,170.9856,170.7279,170.9856,12595.0
2024-08-05 15:20:00,172.49,172.88,172.49,172.85,15071.0,170.9956,171.3822,170.9956,171.3524,15071.0
2024-08-05 15:25:00,172.82,173.1,172.67,173.09,7711.0,171.3227,171.6003,171.174,171.5904,7711.0
2024-08-05 15:30:00,173.09,173.26,172.64,172.73,10902.0,171.5904,171.7589,171.1443,171.2335,10902.0
2024-08-05 15:35:00,172.8,173.18,172.8,172.98,10708.0,171.3029,171.6796,171.3029,171.4813,10708.0
2024-08-05 15:40:00,173.06,173.06,172.5,172.6,16260.0,171.5606,171.5606,171.0055,171.1046,16260.0
2024-08-05 15:45:00,172.63,172.91,172.51,172.9,23730.0,171.1343,171.4119,171.0154,171.402,23730.0
2024-08-05 15:50:00,172.87,173.83,172.74,173.23,94012.0,171.3723,172.324,171.2434,171.7291,94012.0
2024-08-05 15:55:00,173.25,173.8,173.19,173.71,195583.0,171.749,172.2942,171.6895,172.205,195583.0
2024-08-06 09:30:00,173.54,173.54,171.03,171.62,36691.0,172.0365,172.0365,169.5482,170.1331,36691.0
2024-08-06 09:35:00,171.49,172.91,170.93,172.88,9420.0,170.0042,171.4119,169.4491,171.3822,9420.0
2024-08-06 09:40:00,172.53,173.22,171.76,172.44,14829.0,171.0352,171.7192,170.2719,170.946,14829.0
2024-08-06 09:45:00,172.5,172.93,171.77,172.64,16993.0,171.0055,171.4317,170.2818,171.1443,16993.0
2024-08-06 09:50:00,173.12,174.51,173.03,174.03,26885.0,171.6201,172.9981,171.5309,172.5222,26885.0
2024-08-06 09:55:00,174.18,174.62,173.99,174.36,26156.0,172.6709,173.1071,172.4826,172.8494,26156.0
2024-08-06 10:00:00,174.27,174.88,173.58,174.88,48453.0,172.7601,173.3649,172.0761,173.3649,48453.0
2024-08-06 10:05:00,174.88,176.0,174.31,175.88,23657.0,173.3649,174.4752,172.7998,174.3562,23657.0
2024-08-06 10:10:00,175.68,175.79,174.95,175.19,22280.0,174.1579,174.267,173.4342,173.6722,22280.0
2024-08-06 10:15:00,175.19,175.88,174.78,175.57,5637.0,173.6722,174.3562,173.2657,174.0489,5637.0
2024-08-06 10:20:00,175.53,176.34,175.53,176.29,7611.0,174.0092,174.8122,174.0092,174.7626,7611.0
2024-08-06 10:25:00,176.45,176.64,176.19,176.28,19181.0,174.9213,175.1096,174.6635,174.7527,19181.0
2024-08-06 10:30:00,176.12,176.38,175.83,176.24,26796.0,174.5941,174.8519,174.3066,174.7131,26796.0
2024-08-06 10:35:00,176.25,176.46,175.8,175.86,16028.0,174.723,174.9312,174.2769,174.3364,16028.0
2024-08-06 10:40:00,176.04,176.62,175.99,176.55,10844.0,174.5148,175.0898,174.4652,175.0204,10844.0
2024-08-06 10:45:00,176.55,177.33,176.55,177.21,11534.0,175.0204,175.7936,175.0204,175.6747,11534.0
2024-08-06 10:50:00,177.23,177.61,176.82,177.38,18011.0,175.6945,176.0712,175.288,175.8432,18011.0
2024-08-06 10:55:00,177.37,177.37,176.07,176.07,21841.0,175.8333,175.8333,174.5445,174.5445,21841.0
2024-08-06 11:00:00,176.38,176.44,175.91,176.06,42076.0,174.8519,174.9113,174.3859,174.5346,42076.0
2024-08-06 11:05:00,176.18,176.18,175.84,175.9,7563.0,174.6536,174.6536,174.3165,174.376,7563.0
2024-08-06 11:10:00,175.96,176.29,175.84,175.88,12909.0,174.4355,174.7626,174.3165,174.3562,12909.0
2024-08-06 11:15:00,175.93,175.93,175.39,175.65,12295.0,174.4058,174.4058,173.8704,174.1282,12295.0
2024-08-06 11:20:00,175.66,175.66,174.9,175.03,8469.0,174.1381,174.1381,173.3847,173.5136,8469.0
2024-08-06 11:25:00,175.15,175.4,174.81,174.89,6624.0,173.6325,173.8803,173.2955,173.3748,6624.0
2024-08-06 11:30:00,174.92,175.45,174.88,175.08,11016.0,173.4045,173.9299,173.3649,173.5631,11016.0
2024-08-06 11:35:00,175.19,175.53,175.19,175.37,7106.0,173.6722,174.0092,173.6722,173.8506,7106.0
2024-08-06 11:40:00,175.47,175.55,175.25,175.37,4744.0,173.9497,174.029,173.7316,173.8506,4744.0
2024-08-06 11:45:00,175.34,175.82,175.34,175.76,6199.0,173.8209,174.2967,173.8209,174.2372,6199.0
2024-08-06 11:50:00,175.78,175.98,175.67,175.88,7418.0,174.2571,174.4553,174.148,174.3562,7418.0
2024-08-06 11:55:00,175.88,176.25,175.88,176.13,19281.0,174.3562,174.723,174.3562,174.604,19281.0
2024-08-06 12:00:00,176.19,176.53,175.8,175.82,13645.0,174.6635,175.0006,174.2769,174.2967,13645.0
2024-08-06 12:05:00,175.7,176.29,175.65,176.25,15764.0,174.1777,174.7626,174.1282,174.723,15764.0
2024-08-06 12:10:00,176.25,176.26,176.06,176.07,4980.0,174.723,174.7329,174.5346,174.5445,4980.0
2024-08-06 12:15:00,176.07,176.13,175.87,176.02,10452.0,174.5445,174.604,174.3463,174.495,10452.0
2024-08-06 12:20:00,175.95,175.95,175.73,175.92,15113.0,174.4256,174.4256,174.2075,174.3958,15113.0
2024-08-06 12:25:00,175.87,176.21,175.68,176.21,9204.0,174.3463,174.6833,174.1579,174.6833,9204.0
2024-08-06 12:30:00,176.04,176.18,175.96,175.96,5058.0,174.5148,174.6536,174.4355,174.4355,5058.0
2024-08-06 12:35:00,175.98,176.0,175.63,175.97,4991.0,174.4553,174.4752,174.1084,174.4454,4991.0
2024-08-06 12:40:00,175.99,176.23,175.9,176.0,8431.0,174.4652,174.7032,174.376,174.4752,8431.0
2024-08-06 12:45:00,176.03,176.21,176.0,176.07,5149.0,174.5049,174.6833,174.4752,174.5445,5149.0
2024-08-06 12:50:00,176.09,176.68,176.08,176.57,9211.0,174.5644,175.1493,174.5545,175.0402,9211.0
2024-08-06 12:55:00,176.56,176.79,176.46,176.56,12565.0,175.0303,175.2583,174.9312,175.0303,12565.0
2024-08-06 13:00:00,176.71,176.71,176.32,176.47,4326.0,175.179,175.179,174.7924,174.9411,4326.0
2024-08-06 13:05:00,176.55,176.56,176.36,176.56,4545.0,175.0204,175.0303,174.832,175.0303,4545.0
2024-08-06 13:10:00,176.56,176.57,176.32,176.35,4102.0,175.0303,175.0402,174.7924,174.8221,4102.0
2024-08-06 13:15:00,176.36,176.6,176.33,176.34,4759.0,174.832,175.07,174.8023,174.8122,4759.0
2024-08-06 13:20:00,176.41,176.63,176.4,176.47,2308.0,174.8816,175.0997,174.8717,174.9411,2308.0
2024-08-06 13:25:00,176.65,176.82,176.59,176.82,3224.0,175.1195,175.288,175.06,175.288,3224.0
2024-08-06 13:30:00,176.88,176.98,176.72,176.89,3840.0,175.3475,175.4467,175.1889,175.3574,3840.0
2024-08-06 13:35:00,176.88,177.12,176.71,176.98,5323.0,175.3475,175.5854,175.179,175.4467,5323.0
2024-08-06 13:40:00,177.02,177.13,176.6,176.7,4713.0,175.4863,175.5954,175.07,175.1691,4713.0
2024-08-06 13:45:00,176.83,176.98,176.64,176.95,13885.0,175.298,175.4467,175.1096,175.4169,13885.0
2024-08-06 13:50:00,176.92,177.04,176.78,176.99,5404.0,175.3872,175.5061,175.2484,175.4566,5404.0
2024-08-06 13:55:00,176.94,177.15,176.94,176.98,2505.0,175.407,175.6152,175.407,175.4467,2505.0
2024-08-06 14:00:00,177.04,177.11,176.78,176.78,6796.0,175.5061,175.5755,175.2484,175.2484,6796.0
2024-08-06 14:05:00,176.78,176.79,176.4,176.56,4799.0,175.2484,175.2583,174.8717,175.0303,4799.0
2024-08-06 14:10:00,176.63,176.72,176.55,176.59,1915.0,175.0997,175.1889,175.0204,175.06,1915.0
2024-08-06 14:15:00,176.56,176.74,176.46,176.74,14465.0,175.0303,175.2087,174.9312,175.2087,14465.0
2024-08-06 14:20:00,176.61,176.99,176.61,176.97,3733.0,175.0799,175.4566,175.0799,175.4367,3733.0
2024-08-06 14:25:00,176.97,177.04,176.79,177.04,6357.0,175.4367,175.5061,175.2583,175.5061,6357.0
2024-08-06 14:30:00,177.02,177.46,176.96,177.37,11414.0,175.4863,175.9225,175.4268,175.8333,11414.0
2024-08-06 14:35:00,177.46,177.71,177.3,177.53,13359.0,175.9225,176.1703,175.7639,175.9919,13359.0
2024-08-06 14:40:00,177.51,177.53,177.22,177.41,7427.0,175.9721,175.9919,175.6846,175.8729,7427.0
2024-08-06 14:45:00,177.34,177.58,177.34,177.45,7962.0,175.8035,176.0415,175.8035,175.9126,7962.0
2024-08-06 14:50:00,177.5,177.53,177.14,177.14,7550.0,175.9622,175.9919,175.6053,175.6053,7550.0
2024-08-06 14:55:00,177.21,177.21,176.41,176.46,8076.0,175.6747,175.6747,174.8816,174.9312,8076.0
2024-08-06 15:00:00,176.42,176.49,175.6,175.79,20878.0,174.8915,174.9609,174.0786,174.267,20878.0
2024-08-06 15:05:00,175.79,175.88,175.2,175.61,19731.0,174.267,174.3562,173.6821,174.0885,19731.0
2024-08-06 15:10:00,175.63,175.97,175.59,175.86,17820.0,174.1084,174.4454,174.0687,174.3364,17820.0
2024-08-06 15:15:00,175.81,175.86,175.54,175.57,7500.0,174.2868,174.3364,174.0191,174.0489,7500.0
2024-08-06 15:20:00,175.78,176.62,175.74,176.53,18124.0,174.2571,175.0898,174.2174,175.0006,18124.0
2024-08-06 15:25:00,176.53,176.59,176.11,176.11,14767.0,175.0006,175.06,174.5842,174.5842,14767.0
2024-08-06 15:30:00,176.16,176.29,175.84,176.1,17841.0,174.6338,174.7626,174.3165,174.5743,17841.0
2024-08-06 15:35:00,176.07,176.1,175.65,175.7,8314.0,174.5445,174.5743,174.1282,174.1777,8314.0
2024-08-06 15:40:00,175.76,175.81,175.21,175.22,17578.0,174.2372,174.2868,173.692,173.7019,17578.0
2024-08-06 15:45:00,175.19,175.32,174.76,174.8,53665.0,173.6722,173.801,173.2459,173.2855,53665.0
2024-08-06 15:50:00,174.76,174.79,173.85,174.03,86256.0,173.2459,173.2756,172.3438,172.5222,86256.0
2024-08-06 15:55:00,174.11,174.25,173.23,173.63,173088.0,172.6015,172.7403,171.7291,172.1257,173088.0
2024-08-07 09:30:00,175.87,176.52,174.61,175.74,22740.0,174.3463,174.9906,173.0972,174.2174,22740.0
2024-08-07 09:35:00,175.61,176.35,175.32,175.99,10484.0,174.0885,174.8221,173.801,174.4652,10484.0
2024-08-07 09:40:00,176.1,177.14,176.1,177.02,16923.0,174.5743,175.6053,174.5743,175.4863,16923.0
2024-08-07 09:45:00,177.02,177.31,176.73,176.89,7971.0,175.4863,175.7738,175.1988,175.3574,7971.0
2024-08-07 09:50:00,177.08,177.4,176.72,176.77,17564.0,175.5458,175.863,175.1889,175.2385,17564.0
2024-08-07 09:55:00,176.85,176.89,176.25,176.89,16895.0,175.3178,175.3574,174.723,175.3574,16895.0
2024-08-07 10:00:00,176.66,176.87,174.82,174.96,27964.0,175.1294,175.3376,173.3054,173.4442,27964.0
2024-08-07 10:05:00,174.86,176.0,174.86,176.0,11996.0,173.345,174.4752,173.345,174.4752,11996.0
2024-08-07 10:10:00,175.84,175.92,175.0,175.0,6592.0,174.3165,174.3958,173.4838,173.4838,6592.0
2024-08-07 10:15:00,175.0,175.0,173.74,173.8,11425.0,173.4838,173.4838,172.2347,172.2942,11425.0
2024-08-07 10:20:00,173.89,174.42,173.89,174.19,11337.0,172.3834,172.9088,172.3834,172.6808,11337.0
2024-08-07 10:25:00,174.18,174.25,172.8,172.93,36853.0,172.6709,172.7403,171.3029,171.4317,36853.0
2024-08-07 10:30:00,173.03,173.58,172.84,173.17,11694.0,171.5309,172.0761,171.3425,171.6697,11694.0
2024-08-07 10:35:00,173.14,173.46,172.6,173.03,33661.0,171.6399,171.9572,171.1046,171.5309,33661.0
2024-08-07 10:40:00,173.05,173.92,172.77,173.88,5819.0,171.5507,172.4132,171.2731,172.3735,5819.0
2024-08-07 10:45:00,174.22,174.67,174.06,174.21,6833.0,172.7106,173.1567,172.552,172.7007,6833.0
2024-08-07 10:50:00,174.37,174.48,173.89,173.89,11219.0,172.8593,172.9683,172.3834,172.3834,11219.0
2024-08-07 10:55:00,173.84,174.14,173.81,173.94,169054.0,172.3339,172.6313,172.3041,172.433,169054.0
2024-08-07 11:00:00,173.94,174.63,173.81,174.44,22814.0,172.433,173.117,172.3041,172.9287,22814.0
2024-08-07 11:05:00,174.61,174.75,174.42,174.64,5665.0,173.0972,173.236,172.9088,173.1269,5665.0
2024-08-07 11:10:00,174.53,174.54,173.56,173.82,21785.0,173.0179,173.0278,172.0563,172.314,21785.0
2024-08-07 11:15:00,173.7,173.92,173.52,173.64,8455.0,172.1951,172.4132,172.0166,172.1356,8455.0
2024-08-07 11:20:00,173.71,173.88,173.39,173.59,33839.0,172.205,172.3735,171.8878,172.086,33839.0
2024-08-07 11:25:00,173.48,173.54,173.29,173.4,7140.0,171.977,172.0365,171.7886,171.8977,7140.0
2024-08-07 11:30:00,173.4,173.76,173.4,173.66,10609.0,171.8977,172.2546,171.8977,172.1554,10609.0
2024-08-07 11:35:00,173.67,173.9,173.65,173.69,21715.0,172.1653,172.3933,172.1455,172.1852,21715.0
2024-08-07 11:40:00,173.65,173.9,173.35,173.35,32987.0,172.1455,172.3933,171.8481,171.8481,32987.0
2024-08-07 11:45:00,173.34,173.34,172.6,172.75,15961.0,171.8382,171.8382,171.1046,171.2533,15961.0
2024-08-07 11:50:00,172.78,173.03,172.6,172.84,25739.0,171.283,171.5309,171.1046,171.3425,25739.0
2024-08-07 11:55:00,172.84,173.0,172.6,172.66,9027.0,171.3425,171.5011,171.1046,171.1641,9027.0
2024-08-07 12:00:00,172.66,172.74,171.65,171.77,80174.0,171.1641,171.2434,170.1628,170.2818,80174.0
2024-08-07 12:05:00,172.05,172.25,171.87,172.18,14885.0,170.5594,170.7576,170.3809,170.6882,14885.0
2024-08-07 12:10:00,172.19,172.67,172.17,172.59,8184.0,170.6982,171.174,170.6783,171.0947,8184.0
2024-08-07 12:15:00,172.64,172.64,172.02,172.09,12547.0,171.1443,171.1443,170.5296,170.599,12547.0
2024-08-07 12:20:00,171.96,172.39,171.84,172.3,15231.0,170.4702,170.8964,170.3512,170.8072,15231.0
2024-08-07 12:25:00,172.39,172.53,172.23,172.26,8319.0,170.8964,171.0352,170.7378,170.7676,8319.0
2024-08-07 12:30:00,172.09,172.1,171.87,172.03,11437.0,170.599,170.6089,170.3809,170.5395,11437.0
2024-08-07 12:35:00,172.03,172.16,171.73,171.93,11890.0,170.5395,170.6684,170.2421,170.4404,11890.0
2024-08-07 12:40:00,171.93,172.27,171.61,171.62,14857.0,170.4404,170.7775,170.1232,170.1331,14857.0
2024-08-07 12:45:00,171.62,171.62,171.11,171.21,9032.0,170.1331,170.1331,169.6275,169.7267,9032.0
2024-08-07 12:50:00,171.21,171.33,170.59,170.69,13843.0,169.7267,169.8456,169.112,169.2112,13843.0
2024-08-07 12:55:00,170.69,170.99,170.5,170.92,17185.0,169.2112,169.5086,169.0228,169.4392,17185.0
2024-08-07 13:00:00,170.78,170.93,170.42,170.42,10880.0,169.3004,169.4491,168.9435,168.9435,10880.0
2024-08-07 13:05:00,170.41,170.5,169.77,169.77,29630.0,168.9336,169.0228,168.2991,168.2991,29630.0
2024-08-07 13:10:00,169.77,169.84,169.46,169.57,17972.0,168.2991,168.3685,167.9918,168.1009,17972.0
2024-08-07 13:15:00,169.44,169.63,169.13,169.46,13414.0,167.972,168.1603,167.6647,167.9918,13414.0
2024-08-07 13:20:00,169.65,170.3,169.58,170.3,20556.0,168.1802,168.8245,168.1108,168.8245,20556.0
2024-08-07 13:25:00,170.46,170.93,170.46,170.47,10020.0,168.9831,169.4491,168.9831,168.9931,10020.0
2024-08-07 13:30:00,170.57,171.08,170.57,171.07,11903.0,169.0922,169.5978,169.0922,169.5879,11903.0
2024-08-07 13:35:00,171.2,171.31,170.86,170.86,18843.0,169.7167,169.8258,169.3797,169.3797,18843.0
2024-08-07 13:40:00,170.91,171.02,170.27,170.28,20053.0,169.4292,169.5383,168.7948,168.8047,20053.0
2024-08-07 13:45:00,170.22,170.22,169.67,169.81,9163.0,168.7452,168.7452,168.2,168.3388,9163.0
2024-08-07 13:50:00,169.9,170.07,169.71,169.83,18260.0,168.428,168.5965,168.2396,168.3586,18260.0
2024-08-07 13:55:00,169.77,169.86,169.54,169.79,14338.0,168.2991,168.3883,168.0711,168.319,14338.0
2024-08-07 14:00:00,169.76,169.84,169.53,169.76,8723.0,168.2892,168.3685,168.0612,168.2892,8723.0
2024-08-07 14:05:00,169.68,169.74,169.21,169.21,21164.0,168.2099,168.2694,167.744,167.744,21164.0
2024-08-07 14:10:00,169.33,169.33,168.91,168.94,10691.0,167.8629,167.8629,167.4466,167.4763,10691.0
2024-08-07 14:15:00,168.94,169.01,168.62,168.97,15514.0,167.4763,167.5457,167.1591,167.5061,15514.0
2024-08-07 14:20:00,168.96,169.23,168.68,169.13,18670.0,167.4961,167.7638,167.2186,167.6647,18670.0
2024-08-07 14:25:00,169.13,169.6,169.13,169.46,8892.0,167.6647,168.1306,167.6647,167.9918,8892.0
2024-08-07 14:30:00,169.4,169.51,169.13,169.44,27282.0,167.9323,168.0414,167.6647,167.972,27282.0
2024-08-07 14:35:00,169.42,169.56,169.34,169.42,12810.0,167.9522,168.0909,167.8729,167.9522,12810.0
2024-08-07 14:40:00,169.32,169.72,169.32,169.59,15195.0,167.853,168.2496,167.853,168.1207,15195.0
2024-08-07 14:45:00,169.67,169.67,169.28,169.49,13629.0,168.2,168.2,167.8134,168.0216,13629.0
2024-08-07 14:50:00,169.49,169.5,169.26,169.28,10997.0,168.0216,168.0315,167.7935,167.8134,10997.0
2024-08-07 14:55:00,169.42,169.81,169.41,169.71,26750.0,167.9522,168.3388,167.9422,168.2396,26750.0
2024-08-07 15:00:00,169.74,170.49,169.68,170.49,32952.0,168.2694,169.0129,168.2099,169.0129,32952.0
2024-08-07 15:05:00,170.34,170.74,170.29,170.53,8414.0,168.8642,169.2607,168.8146,169.0525,8414.0
2024-08-07 15:10:00,170.56,170.88,170.32,170.32,9131.0,169.0823,169.3995,168.8444,168.8444,9131.0
2024-08-07 15:15:00,170.39,170.65,170.39,170.54,11017.0,168.9138,169.1715,168.9138,169.0625,11017.0
2024-08-07 15:20:00,170.56,170.88,170.49,170.61,20507.0,169.0823,169.3995,169.0129,169.1318,20507.0
2024-08-07 15:25:00,170.6,170.6,170.23,170.28,16559.0,169.1219,169.1219,168.7551,168.8047,16559.0
2024-08-07 15:30:00,170.27,170.37,169.89,170.18,21905.0,168.7948,168.8939,168.4181,168.7056,21905.0
2024-08-07 15:35:00,170.29,170.61,170.24,170.49,15181.0,168.8146,169.1318,168.7651,169.0129,15181.0
2024-08-07 15:40:00,170.48,170.5,170.03,170.1,19228.0,169.003,169.0228,168.5569,168.6263,19228.0
2024-08-07 15:45:00,170.05,170.35,169.98,170.21,41344.0,168.5767,168.8741,168.5073,168.7353,41344.0
2024-08-07 15:50:00,170.16,170.36,169.07,169.13,47857.0,168.6857,168.884,167.6052,167.6647,47857.0
2024-08-07 15:55:00,169.11,169.3,168.75,169.05,171331.0,167.6448,167.8332,167.288,167.5854,171331.0
2024-08-08 09:30:00,170.85,171.1,169.71,169.71,23398.0,169.3698,169.6176,168.2396,168.2396,23398.0
2024-08-08 09:35:00,169.88,170.07,169.21,169.38,16252.0,168.4082,168.5965,167.744,167.9125,16252.0
2024-08-08 09:40:00,169.38,170.2,169.2,169.2,9004.0,167.9125,168.7254,167.7341,167.7341,9004.0
2024-08-08 09:45:00,169.0,170.35,169.0,170.26,32194.0,167.5358,168.8741,167.5358,168.7849,32194.0
2024-08-08 09:50:00,170.27,171.95,170.0,171.81,19922.0,168.7948,170.4602,168.5271,170.3215,19922.0
2024-08-08 09:55:00,171.85,172.36,171.7,172.26,50492.0,170.3611,170.8667,170.2124,170.7676,50492.0
2024-08-08 10:00:00,172.12,173.17,171.84,173.03,23809.0,170.6288,171.6697,170.3512,171.5309,23809.0
2024-08-08 10:05:00,173.06,173.1,171.4,171.7,43399.0,171.5606,171.6003,169.915,170.2124,43399.0
2024-08-08 10:10:00,171.65,171.7,171.27,171.43,9387.0,170.1628,170.2124,169.7861,169.9447,9387.0
2024-08-08 10:15:00,171.46,171.79,171.24,171.45,12997.0,169.9745,170.3016,169.7564,169.9646,12997.0
2024-08-08 10:20:00,171.31,171.41,170.95,171.28,20022.0,169.8258,169.9249,169.4689,169.796,20022.0
2024-08-08 10:25:00,171.32,172.13,171.32,171.92,33879.0,169.8357,170.6387,169.8357,170.4305,33879.0
2024-08-08 10:30:00,171.95,172.26,171.88,172.1,25892.0,170.4602,170.7676,170.3908,170.6089,25892.0
2024-08-08 10:35:00,172.1,173.06,172.1,172.94,17333.0,170.6089,171.5606,170.6089,171.4417,17333.0
2024-08-08 10:40:00,172.91,172.91,171.6,171.97,22020.0,171.4119,171.4119,170.1133,170.4801,22020.0
2024-08-08 10:45:00,171.86,172.21,171.71,172.2,10395.0,170.371,170.718,170.2223,170.7081,10395.0
2024-08-08 10:50:00,172.01,172.12,171.65,171.78,5809.0,170.5197,170.6288,170.1628,170.2917,5809.0
2024-08-08 10:55:00,171.93,171.94,171.6,171.79,7845.0,170.4404,170.4503,170.1133,170.3016,7845.0
2024-08-08 11:00:00,171.79,172.12,171.73,172.05,26976.0,170.3016,170.6288,170.2421,170.5594,26976.0
2024-08-08 11:05:00,171.9,172.28,171.76,172.28,20234.0,170.4107,170.7874,170.2719,170.7874,20234.0
2024-08-08 11:10:00,172.23,172.26,171.89,172.15,15369.0,170.7378,170.7676,170.4008,170.6585,15369.0
2024-08-08 11:15:00,172.23,172.23,171.93,171.93,21081.0,170.7378,170.7378,170.4404,170.4404,21081.0
2024-08-08 11:20:00,172.0,172.44,171.95,172.36,10752.0,170.5098,170.946,170.4602,170.8667,10752.0
2024-08-08 11:25:00,172.29,172.45,172.19,172.22,7148.0,170.7973,170.9559,170.6982,170.7279,7148.0
2024-08-08 11:30:00,172.22,172.61,172.18,172.59,3150.0,170.7279,171.1145,170.6882,171.0947,3150.0
2024-08-08 11:35:00,172.63,172.74,172.45,172.45,7690.0,171.1343,171.2434,170.9559,170.9559,7690.0
2024-08-08 11:40:00,172.43,172.53,172.19,172.25,6576.0,170.9361,171.0352,170.6982,170.7576,6576.0
2024-08-08 11:45:00,172.21,172.21,171.94,172.11,3948.0,170.718,170.718,170.4503,170.6189,3948.0
2024-08-08 11:50:00,172.11,172.43,172.01,172.27,6952.0,170.6189,170.9361,170.5197,170.7775,6952.0
2024-08-08 11:55:00,172.35,172.36,172.24,172.36,4463.0,170.8568,170.8667,170.7477,170.8667,4463.0
2024-08-08 12:00:00,172.24,172.63,172.12,172.6,12205.0,170.7477,171.1343,170.6288,171.1046,12205.0
2024-08-08 12:05:00,172.58,172.81,172.51,172.51,9578.0,171.0848,171.3128,171.0154,171.0154,9578.0
2024-08-08 12:10:00,172.52,172.52,171.99,172.13,16166.0,171.0253,171.0253,170.4999,170.6387,16166.0
2024-08-08 12:15:00,172.1,172.18,171.84,172.18,20726.0,170.6089,170.6882,170.3512,170.6882,20726.0
2024-08-08 12:20:00,172.09,172.68,172.09,172.49,44962.0,170.599,171.1839,170.599,170.9956,44962.0
2024-08-08 12:25:00,172.42,172.57,172.31,172.37,13985.0,170.9262,171.0749,170.8171,170.8766,13985.0
2024-08-08 12:30:00,172.4,172.4,171.98,172.02,23087.0,170.9063,170.9063,170.49,170.5296,23087.0
2024-08-08 12:35:00,172.02,172.02,171.27,171.3,42893.0,170.5296,170.5296,169.7861,169.8159,42893.0
2024-08-08 12:40:00,171.39,171.84,171.38,171.84,10146.0,169.9051,170.3512,169.8952,170.3512,10146.0
2024-08-08 12:45:00,171.88,172.1,171.86,172.0,5168.0,170.3908,170.6089,170.371,170.5098,5168.0
2024-08-08 12:50:00,172.0,172.09,171.66,172.0,11691.0,170.5098,170.599,170.1728,170.5098,11691.0
2024-08-08 12:55:00,172.01,172.04,171.72,171.72,3819.0,170.5197,170.5495,170.2322,170.2322,3819.0
2024-08-08 13:00:00,171.78,171.99,171.58,171.71,8553.0,170.2917,170.4999,170.0934,170.2223,8553.0
2024-08-08 13:05:00,171.73,171.94,171.48,171.86,21252.0,170.2421,170.4503,169.9943,170.371,21252.0
2024-08-08 13:10:00,171.99,172.19,171.78,171.97,12467.0,170.4999,170.6982,170.2917,170.4801,12467.0
2024-08-08 13:15:00,171.91,172.11,171.7,172.09,9662.0,170.4206,170.6189,170.2124,170.599,9662.0
2024-08-08 13:20:00,172.04,172.12,171.91,172.09,40269.0,170.5495,170.6288,170.4206,170.599,40269.0
2024-08-08 13:25:00,172.0,172.66,172.0,172.66,9404.0,170.5098,171.1641,170.5098,171.1641,9404.0
2024-08-08 13:30:00,172.74,172.83,172.6,172.69,8362.0,171.2434,171.3326,171.1046,171.1938,8362.0
2024-08-08 13:35:00,172.6,172.61,172.32,172.45,5165.0,171.1046,171.1145,170.827,170.9559,5165.0
2024-08-08 13:40:00,172.49,172.74,172.49,172.65,11522.0,170.9956,171.2434,170.9956,171.1542,11522.0
2024-08-08 13:45:00,172.68,172.72,172.62,172.71,5940.0,171.1839,171.2236,171.1244,171.2137,5940.0
2024-08-08 13:50:00,172.71,172.72,172.55,172.59,8351.0,171.2137,171.2236,171.055,171.0947,8351.0
2024-08-08 13:55:00,172.59,172.66,172.44,172.5,13273.0,171.0947,171.1641,170.946,171.0055,13273.0
2024-08-08 14:00:00,172.48,172.64,172.4,172.61,12861.0,170.9856,171.1443,170.9063,171.1145,12861.0
2024-08-08 14:05:00,172.6,172.66,172.41,172.66,7223.0,171.1046,171.1641,170.9163,171.1641,7223.0
2024-08-08 14:10:00,172.64,172.75,172.53,172.73,7732.0,171.1443,171.2533,171.0352,171.2335,7732.0
2024-08-08 14:15:00,172.69,173.11,172.63,173.07,13661.0,171.1938,171.6102,171.1343,171.5705,13661.0
2024-08-08 14:20:00,173.08,173.11,172.73,172.73,11317.0,171.5804,171.6102,171.2335,171.2335,11317.0
2024-08-08 14:25:00,172.8,172.8,172.34,172.44,11844.0,171.3029,171.3029,170.8469,170.946,11844.0
2024-08-08 14:30:00,172.46,172.91,172.46,172.58,13442.0,170.9658,171.4119,170.9658,171.0848,13442.0
2024-08-08 14:35:00,172.64,172.64,172.34,172.41,4751.0,171.1443,171.1443,170.8469,170.9163,4751.0
2024-08-08 14:40:00,172.29,172.46,172.14,172.46,11391.0,170.7973,170.9658,170.6486,170.9658,11391.0
2024-08-08 14:45:00,172.46,172.7,172.42,172.55,2586.0,170.9658,171.2037,170.9262,171.055,2586.0
2024-08-08 14:50:00,172.71,172.9,172.65,172.79,6894.0,171.2137,171.402,171.1542,171.293,6894.0
2024-08-08 14:55:00,172.81,173.03,172.74,172.84,8578.0,171.3128,171.5309,171.2434,171.3425,8578.0
2024-08-08 15:00:00,172.76,172.88,172.66,172.72,4758.0,171.2632,171.3822,171.1641,171.2236,4758.0
2024-08-08 15:05:00,172.68,173.33,172.59,173.33,6996.0,171.1839,171.8283,171.0947,171.8283,6996.0
2024-08-08 15:10:00,173.38,173.63,173.28,173.62,17300.0,171.8778,172.1257,171.7787,172.1158,17300.0
2024-08-08 15:15:00,173.56,173.65,173.05,173.05,6069.0,172.0563,172.1455,171.5507,171.5507,6069.0
2024-08-08 15:20:00,172.97,173.53,172.97,173.26,8493.0,171.4714,172.0266,171.4714,171.7589,8493.0
2024-08-08 15:25:00,173.29,173.51,173.19,173.41,48593.0,171.7886,172.0067,171.6895,171.9076,48593.0
2024-08-08 15:30:00,173.38,173.57,172.74,173.01,12029.0,171.8778,172.0662,171.2434,171.5111,12029.0
2024-08-08 15:35:00,172.96,172.96,172.56,172.75,23604.0,171.4615,171.4615,171.065,171.2533,23604.0
2024-08-08 15:40:00,172.81,173.47,172.61,173.28,58290.0,171.3128,171.9671,171.1145,171.7787,58290.0
2024-08-08 15:45:00,173.22,173.36,172.95,172.95,14272.0,171.7192,171.858,171.4516,171.4516,14272.0
2024-08-08 15:50:00,172.78,173.04,172.43,172.53,32298.0,171.283,171.5408,170.9361,171.0352,32298.0
2024-08-08 15:55:00,172.59,172.86,172.5,172.85,112791.0,171.0947,171.3624,171.0055,171.3524,112791.0
2024-08-09 09:30:00,173.37,174.86,173.34,173.72,43936.0,171.8679,173.345,171.8382,172.2149,43936.0
2024-08-09 09:35:00,173.83,174.17,173.34,173.44,14859.0,172.324,172.661,171.8382,171.9373,14859.0
2024-08-09 09:40:00,173.22,173.48,172.81,173.23,15605.0,171.7192,171.977,171.3128,171.7291,15605.0
2024-08-09 09:45:00,173.29,173.77,173.08,173.6,13225.0,171.7886,172.2645,171.5804,172.0959,13225.0
2024-08-09 09:50:00,173.64,174.5,173.42,174.5,19310.0,172.1356,172.9881,171.9175,172.9881,19310.0
2024-08-09 09:55:00,174.46,175.4,174.31,175.1,28465.0,172.9485,173.8803,172.7998,173.5829,28465.0
2024-08-09 10:00:00,174.88,175.5,174.74,175.47,28658.0,173.3649,173.9795,173.2261,173.9497,28658.0
2024-08-09 10:05:00,175.45,175.62,174.36,174.38,29701.0,173.9299,174.0984,172.8494,172.8692,29701.0
2024-08-09 10:10:00,174.28,174.9,174.19,174.66,24753.0,172.7701,173.3847,172.6808,173.1468,24753.0
2024-08-09 10:15:00,174.77,174.77,174.25,174.39,32583.0,173.2558,173.2558,172.7403,172.8791,32583.0
2024-08-09 10:20:00,174.39,174.43,173.66,173.71,13553.0,172.8791,172.9188,172.1554,172.205,13553.0
2024-08-09 10:25:00,173.83,174.1,173.58,173.96,13526.0,172.324,172.5916,172.0761,172.4528,13526.0
2024-08-09 10:30:00,173.96,174.01,173.43,173.52,82022.0,172.4528,172.5024,171.9274,172.0166,82022.0
2024-08-09 10:35:00,173.59,173.87,173.41,173.56,27011.0,172.086,172.3636,171.9076,172.0563,27011.0
2024-08-09 10:40:00,173.56,173.99,173.44,173.85,10121.0,172.0563,172.4826,171.9373,172.3438,10121.0
2024-08-09 10:45:00,173.86,174.05,173.71,173.74,10666.0,172.3537,172.542,172.205,172.2347,10666.0
2024-08-09 10:50:00,173.77,174.39,173.77,174.03,8643.0,172.2645,172.8791,172.2645,172.5222,8643.0
2024-08-09 10:55:00,174.15,174.5,173.82,174.17,27234.0,172.6412,172.9881,172.314,172.661,27234.0
2024-08-09 11:00:00,174.21,174.35,174.01,174.32,6843.0,172.7007,172.8394,172.5024,172.8097,6843.0
2024-08-09 11:05:00,174.34,174.74,174.34,174.6,10887.0,172.8295,173.2261,172.8295,173.0873,10887.0
2024-08-09 11:10:00,174.63,174.65,174.28,174.5,9608.0,173.117,173.1368,172.7701,172.9881,9608.0
2024-08-09 11:15:00,174.5,174.55,174.35,174.36,17127.0,172.9881,173.0377,172.8394,172.8494,17127.0
2024-08-09 11:20:00,174.38,174.38,174.09,174.09,6559.0,172.8692,172.8692,172.5817,172.5817,6559.0
2024-08-09 11:25:00,174.09,174.25,173.85,173.85,25673.0,172.5817,172.7403,172.3438,172.3438,25673.0
2024-08-09 11:30:00,173.79,173.95,173.71,173.93,10915.0,172.2843,172.4429,172.205,172.4231,10915.0
2024-08-09 11:35:00,173.93,173.93,173.53,173.68,10815.0,172.4231,172.4231,172.0266,172.1753,10815.0
2024-08-09 11:40:00,173.58,173.7,173.47,173.64,6983.0,172.0761,172.1951,171.9671,172.1356,6983.0
2024-08-09 11:45:00,173.73,174.04,173.66,173.97,20691.0,172.2248,172.5321,172.1554,172.4627,20691.0
2024-08-09 11:50:00,174.04,174.23,173.92,174.09,8400.0,172.5321,172.7205,172.4132,172.5817,8400.0
2024-08-09 11:55:00,174.09,174.21,173.75,173.75,26969.0,172.5817,172.7007,172.2446,172.2446,26969.0
2024-08-09 12:00:00,173.79,174.02,173.77,173.94,15929.0,172.2843,172.5123,172.2645,172.433,15929.0
2024-08-09 12:05:00,173.94,174.14,173.8,173.94,8163.0,172.433,172.6313,172.2942,172.433,8163.0
2024-08-09 12:10:00,173.94,173.95,173.82,173.82,5118.0,172.433,172.4429,172.314,172.314,5118.0
2024-08-09 12:15:00,173.81,173.88,173.61,173.63,12570.0,172.3041,172.3735,172.1059,172.1257,12570.0
2024-08-09 12:20:00,173.56,173.69,173.49,173.53,3461.0,172.0563,172.1852,171.9869,172.0266,3461.0
2024-08-09 12:25:00,173.46,173.91,173.46,173.82,8029.0,171.9572,172.4033,171.9572,172.314,8029.0
2024-08-09 12:30:00,173.82,173.87,173.6,173.6,3015.0,172.314,172.3636,172.0959,172.0959,3015.0
2024-08-09 12:35:00,173.6,173.9,173.51,173.83,14988.0,172.0959,172.3933,172.0067,172.324,14988.0
2024-08-09 12:40:00,173.83,174.0,173.75,174.0,6546.0,172.324,172.4925,172.2446,172.4925,6546.0
2024-08-09 12:45:00,173.98,174.12,173.92,174.12,7127.0,172.4727,172.6114,172.4132,172.6114,7127.0
2024-08-09 12:50:00,174.13,174.33,173.77,173.77,12408.0,172.6214,172.8196,172.2645,172.2645,12408.0
2024-08-09 12:55:00,173.87,174.11,173.81,174.11,2355.0,172.3636,172.6015,172.3041,172.6015,2355.0
2024-08-09 13:00:00,174.02,174.24,173.99,174.17,12910.0,172.5123,172.7304,172.4826,172.661,12910.0
2024-08-09 13:05:00,174.13,174.13,173.94,173.95,5991.0,172.6214,172.6214,172.433,172.4429,5991.0
2024-08-09 13:10:00,173.95,174.19,173.94,174.19,5438.0,172.4429,172.6808,172.433,172.6808,5438.0
2024-08-09 13:15:00,174.19,174.58,174.19,174.53,12779.0,172.6808,173.0675,172.6808,173.0179,12779.0
2024-08-09 13:20:00,174.61,174.66,174.35,174.35,6478.0,173.0972,173.1468,172.8394,172.8394,6478.0
2024-08-09 13:25:00,174.47,174.56,174.4,174.46,31495.0,172.9584,173.0476,172.889,172.9485,31495.0
2024-08-09 13:30:00,174.48,174.7,174.35,174.6,12197.0,172.9683,173.1864,172.8394,173.0873,12197.0
2024-08-09 13:35:00,174.55,174.85,174.24,174.76,46321.0,173.0377,173.3351,172.7304,173.2459,46321.0
2024-08-09 13:40:00,174.85,174.91,174.33,174.42,18864.0,173.3351,173.3946,172.8196,172.9088,18864.0
2024-08-09 13:45:00,174.44,174.6,174.4,174.47,4338.0,172.9287,173.0873,172.889,172.9584,4338.0
2024-08-09 13:50:00,174.49,174.6,174.2,174.34,15609.0,172.9782,173.0873,172.6907,172.8295,15609.0
2024-08-09 13:55:00,174.23,174.48,174.02,174.02,4439.0,172.7205,172.9683,172.5123,172.5123,4439.0
2024-08-09 14:00:00,174.08,174.33,173.87,173.88,13459.0,172.5718,172.8196,172.3636,172.3735,13459.0
2024-08-09 14:05:00,173.96,174.25,173.94,174.21,4531.0,172.4528,172.7403,172.433,172.7007,4531.0
2024-08-09 14:10:00,174.21,174.21,173.82,173.96,9186.0,172.7007,172.7007,172.314,172.4528,9186.0
2024-08-09 14:15:00,174.02,174.07,173.7,173.86,6237.0,172.5123,172.5619,172.1951,172.3537,6237.0
2024-08-09 14:20:00,173.82,174.01,173.82,173.92,11822.0,172.314,172.5024,172.314,172.4132,11822.0
2024-08-09 14:25:00,174.01,174.01,173.81,173.89,11366.0,172.5024,172.5024,172.3041,172.3834,11366.0
2024-08-09 14:30:00,173.9,173.95,173.68,173.69,7371.0,172.3933,172.4429,172.1753,172.1852,7371.0
2024-08-09 14:35:00,173.68,173.92,173.61,173.91,6825.0,172.1753,172.4132,172.1059,172.4033,6825.0
2024-08-09 14:40:00,173.97,174.04,173.88,173.97,9847.0,172.4627,172.5321,172.3735,172.4627,9847.0
2024-08-09 14:45:00,174.0,174.18,173.97,174.03,18579.0,172.4925,172.6709,172.4627,172.5222,18579.0
2024-08-09 14:50:00,174.02,174.17,173.96,173.98,8431.0,172.5123,172.661,172.4528,172.4727,8431.0
2024-08-09 14:55:00,174.01,174.02,173.81,174.02,15244.0,172.5024,172.5123,172.3041,172.5123,15244.0
2024-08-09 15:00:00,174.04,174.18,174.02,174.18,4512.0,172.5321,172.6709,172.5123,172.6709,4512.0
2024-08-09 15:05:00,174.22,174.24,174.14,174.15,5929.0,172.7106,172.7304,172.6313,172.6412,5929.0
2024-08-09 15:10:00,174.18,174.27,174.03,174.27,10486.0,172.6709,172.7601,172.5222,172.7601,10486.0
2024-08-09 15:15:00,174.21,174.41,173.91,173.92,15328.0,172.7007,172.8989,172.4033,172.4132,15328.0
2024-08-09 15:20:00,173.88,173.88,173.31,173.31,9693.0,172.3735,172.3735,171.8085,171.8085,9693.0
2024-08-09 15:25:00,173.29,173.74,173.26,173.68,14117.0,171.7886,172.2347,171.7589,172.1753,14117.0
2024-08-09 15:30:00,173.65,173.78,173.53,173.69,15457.0,172.1455,172.2744,172.0266,172.1852,15457.0
2024-08-09 15:35:00,173.69,173.88,173.29,173.43,17942.0,172.1852,172.3735,171.7886,171.9274,17942.0
2024-08-09 15:40:00,173.44,173.59,173.29,173.31,15965.0,171.9373,172.086,171.7886,171.8085,15965.0
2024-08-09 15:45:00,173.31,173.43,173.22,173.35,29987.0,171.8085,171.9274,171.7192,171.8481,29987.0
2024-08-09 15:50:00,173.39,173.39,172.83,172.95,49531.0,171.8878,171.8878,171.3326,171.4516,49531.0
2024-08-09 15:55:00,172.95,173.27,172.76,172.98,139563.0,171.4516,171.7688,171.2632,171.4813,139563.0
2024-08-12 09:30:00,172.44,173.69,172.08,172.31,18441.0,170.946,172.1852,170.5891,170.8171,18441.0
2024-08-12 09:35:00,172.24,172.69,171.75,171.97,8106.0,170.7477,171.1938,170.262,170.4801,8106.0
2024-08-12 09:40:00,171.75,172.17,171.04,171.31,7055.0,170.262,170.6783,169.5581,169.8258,7055.0
2024-08-12 09:45:00,171.09,171.51,170.57,170.61,6758.0,169.6077,170.0241,169.0922,169.1318,6758.0
2024-08-12 09:50:00,170.5,171.13,170.5,170.91,6704.0,169.0228,169.6473,169.0228,169.4292,6704.0
2024-08-12 09:55:00,170.91,171.06,170.46,170.86,11840.0,169.4292,169.578,168.9831,169.3797,11840.0
2024-08-12 10:00:00,170.86,171.82,170.82,171.64,38105.0,169.3797,170.3314,169.34,170.1529,38105.0
2024-08-12 10:05:00,171.63,172.71,171.41,172.41,6529.0,170.143,171.2137,169.9249,170.9163,6529.0
2024-08-12 10:10:00,172.53,172.63,172.24,172.59,24328.0,171.0352,171.1343,170.7477,171.0947,24328.0
2024-08-12 10:15:00,172.5,172.73,172.38,172.47,19590.0,171.0055,171.2335,170.8865,170.9757,19590.0
2024-08-12 10:20:00,172.48,172.81,172.47,172.65,13723.0,170.9856,171.3128,170.9757,171.1542,13723.0
2024-08-12 10:25:00,172.63,173.09,172.63,172.94,8314.0,171.1343,171.5904,171.1343,171.4417,8314.0
2024-08-12 10:30:00,172.94,173.26,172.88,173.26,10249.0,171.4417,171.7589,171.3822,171.7589,10249.0
2024-08-12 10:35:00,173.25,173.8,173.25,173.65,4495.0,171.749,172.2942,171.749,172.1455,4495.0
2024-08-12 10:40:00,173.77,173.89,173.01,173.09,15688.0,172.2645,172.3834,171.5111,171.5904,15688.0
2024-08-12 10:45:00,173.09,173.17,172.89,172.98,11600.0,171.5904,171.6697,171.3921,171.4813,11600.0
2024-08-12 10:50:00,172.98,173.36,172.91,173.28,11303.0,171.4813,171.858,171.4119,171.7787,11303.0
2024-08-12 10:55:00,173.33,173.43,173.07,173.43,13919.0,171.8283,171.9274,171.5705,171.9274,13919.0
2024-08-12 11:00:00,173.4,173.42,173.24,173.24,4680.0,171.8977,171.9175,171.7391,171.7391,4680.0
2024-08-12 11:05:00,173.24,173.39,173.12,173.3,8265.0,171.7391,171.8878,171.6201,171.7985,8265.0
2024-08-12 11:10:00,173.3,173.3,172.88,172.88,8053.0,171.7985,171.7985,171.3822,171.3822,8053.0
2024-08-12 11:15:00,172.93,172.94,172.59,172.78,6758.0,171.4317,171.4417,171.0947,171.283,6758.0
2024-08-12 11:20:00,172.81,172.81,171.83,171.96,12948.0,171.3128,171.3128,170.3413,170.4702,12948.0
2024-08-12 11:25:00,171.92,172.16,171.72,172.1,10093.0,170.4305,170.6684,170.2322,170.6089,10093.0
2024-08-12 11:30:00,172.0,172.39,171.81,172.29,6169.0,170.5098,170.8964,170.3215,170.7973,6169.0
2024-08-12 11:35:00,172.29,172.41,172.15,172.28,3941.0,170.7973,170.9163,170.6585,170.7874,3941.0
2024-08-12 11:40:00,172.33,172.42,172.16,172.22,4444.0,170.8369,170.9262,170.6684,170.7279,4444.0
2024-08-12 11:45:00,172.3,172.52,172.22,172.52,4235.0,170.8072,171.0253,170.7279,171.0253,4235.0
2024-08-12 11:50:00,172.5,173.06,172.5,173.06,2295.0,171.0055,171.5606,171.0055,171.5606,2295.0
2024-08-12 11:55:00,173.0,173.25,172.91,173.25,3222.0,171.5011,171.749,171.4119,171.749,3222.0
2024-08-12 12:00:00,173.28,173.37,173.14,173.3,4433.0,171.7787,171.8679,171.6399,171.7985,4433.0
2024-08-12 12:05:00,173.34,173.34,172.99,173.08,2207.0,171.8382,171.8382,171.4912,171.5804,2207.0
2024-08-12 12:10:00,173.0,173.26,172.96,173.25,5034.0,171.5011,171.7589,171.4615,171.749,5034.0
2024-08-12 12:15:00,173.24,173.28,172.99,173.26,2758.0,171.7391,171.7787,171.4912,171.7589,2758.0
2024-08-12 12:20:00,173.28,173.28,172.81,172.97,6778.0,171.7787,171.7787,171.3128,171.4714,6778.0
2024-08-12 12:25:00,173.05,173.1,172.91,172.97,2820.0,171.5507,171.6003,171.4119,171.4714,2820.0
2024-08-12 12:30:00,172.97,173.03,172.73,172.76,2997.0,171.4714,171.5309,171.2335,171.2632,2997.0
2024-08-12 12:35:00,172.8,173.14,172.63,173.08,7068.0,171.3029,171.6399,171.1343,171.5804,7068.0
2024-08-12 12:40:00,173.13,173.26,173.09,173.26,3808.0,171.63,171.7589,171.5904,171.7589,3808.0
2024-08-12 12:45:00,173.22,173.33,173.21,173.28,2615.0,171.7192,171.8283,171.7093,171.7787,2615.0
2024-08-12 12:50:00,173.24,173.24,173.0,173.14,2783.0,171.7391,171.7391,171.5011,171.6399,2783.0
2024-08-12 12:55:00,173.08,173.08,172.72,172.81,5238.0,171.5804,171.5804,171.2236,171.3128,5238.0
2024-08-12 13:00:00,172.57,172.67,172.36,172.58,3374.0,171.0749,171.174,170.8667,171.0848,3374.0
2024-08-12 13:05:00,172.57,172.62,172.48,172.52,1723.0,171.0749,171.1244,170.9856,171.0253,1723.0
2024-08-12 13:10:00,172.61,172.67,172.41,172.47,4094.0,171.1145,171.174,170.9163,170.9757,4094.0
2024-08-12 13:15:00,172.48,172.92,172.47,172.87,6047.0,170.9856,171.4218,170.9757,171.3723,6047.0
2024-08-12 13:20:00,172.87,172.87,172.72,172.8,10320.0,171.3723,171.3723,171.2236,171.3029,10320.0
2024-08-12 13:25:00,172.72,173.04,172.58,173.04,6794.0,171.2236,171.5408,171.0848,171.5408,6794.0
2024-08-12 13:30:00,173.04,173.2,172.99,173.18,2828.0,171.5408,171.6994,171.4912,171.6796,2828.0
2024-08-12 13:35:00,173.24,173.35,173.14,173.3,7474.0,171.7391,171.8481,171.6399,171.7985,7474.0
2024-08-12 13:40:00,173.36,173.5,173.3,173.42,7235.0,171.858,171.9968,171.7985,171.9175,7235.0
2024-08-12 13:45:00,173.43,173.55,173.03,173.03,6025.0,171.9274,172.0464,171.5309,171.5309,6025.0
2024-08-12 13:50:00,173.01,173.02,172.46,172.66,7210.0,171.5111,171.521,170.9658,171.1641,7210.0
2024-08-12 13:55:00,172.66,172.73,172.46,172.73,5132.0,171.1641,171.2335,170.9658,171.2335,5132.0
2024-08-12 14:00:00,172.66,172.87,172.52,172.78,5204.0,171.1641,171.3723,171.0253,171.283,5204.0
2024-08-12 14:05:00,172.78,172.85,172.6,172.64,4831.0,171.283,171.3524,171.1046,171.1443,4831.0
2024-08-12 14:10:00,172.66,172.8,172.66,172.72,3748.0,171.1641,171.3029,171.1641,171.2236,3748.0
2024-08-12 14:15:00,172.72,172.74,172.36,172.37,11279.0,171.2236,171.2434,170.8667,170.8766,11279.0
2024-08-12 14:20:00,172.45,172.64,172.38,172.38,17015.0,170.9559,171.1443,170.8865,170.8865,17015.0
2024-08-12 14:25:00,172.36,172.73,172.26,172.6,4004.0,170.8667,171.2335,170.7676,171.1046,4004.0
2024-08-12 14:30:00,172.68,172.68,172.39,172.44,2415.0,171.1839,171.1839,170.8964,170.946,2415.0
2024-08-12 14:35:00,172.45,172.81,172.36,172.81,2346.0,170.9559,171.3128,170.8667,171.3128,2346.0
2024-08-12 14:40:00,172.63,172.76,172.59,172.67,4595.0,171.1343,171.2632,171.0947,171.174,4595.0
2024-08-12 14:45:00,172.7,172.75,172.57,172.71,3644.0,171.2037,171.2533,171.0749,171.2137,3644.0
2024-08-12 14:50:00,172.77,172.98,172.75,172.83,7015.0,171.2731,171.4813,171.2533,171.3326,7015.0
2024-08-12 14:55:00,172.89,172.92,172.7,172.82,9923.0,171.3921,171.4218,171.2037,171.3227,9923.0
2024-08-12 15:00:00,172.85,172.86,172.69,172.86,1932.0,171.3524,171.3624,171.1938,171.3624,1932.0
2024-08-12 15:05:00,172.77,172.77,172.52,172.57,3003.0,171.2731,171.2731,171.0253,171.0749,3003.0
2024-08-12 15:10:00,172.59,172.84,172.58,172.74,7340.0,171.0947,171.3425,171.0848,171.2434,7340.0
2024-08-12 15:15:00,172.71,172.88,172.59,172.86,7429.0,171.2137,171.3822,171.0947,171.3624,7429.0
2024-08-12 15:20:00,172.86,172.9,172.5,172.59,20233.0,171.3624,171.402,171.0055,171.0947,20233.0
2024-08-12 15:25:00,172.59,172.82,172.53,172.68,21741.0,171.0947,171.3227,171.0352,171.1839,21741.0
2024-08-12 15:30:00,172.67,172.94,172.6,172.83,4786.0,171.174,171.4417,171.1046,171.3326,4786.0
2024-08-12 15:35:00,172.88,173.08,172.78,172.93,10486.0,171.3822,171.5804,171.283,171.4317,10486.0
2024-08-12 15:40:00,172.93,173.0,172.66,172.69,28628.0,171.4317,171.5011,171.1641,171.1938,28628.0
2024-08-12 15:45:00,172.76,172.84,172.29,172.34,23487.0,171.2632,171.3425,170.7973,170.8469,23487.0
2024-08-12 15:50:00,172.28,172.55,171.77,171.95,48209.0,170.7874,171.055,170.2818,170.4602,48209.0
2024-08-12 15:55:00,171.96,172.06,171.73,172.02,111619.0,170.4702,170.5693,170.2421,170.5296,111619.0
2024-08-13 09:30:00,173.89,175.48,173.78,175.08,20308.0,172.3834,173.9597,172.2744,173.5631,20308.0
2024-08-13 09:35:00,175.02,175.72,174.66,175.28,18655.0,173.5036,174.1976,173.1468,173.7614,18655.0
2024-08-13 09:40:00,175.34,176.25,175.24,176.24,7373.0,173.8209,174.723,173.7217,174.7131,7373.0
2024-08-13 09:45:00,176.47,176.64,176.0,176.09,16125.0,174.9411,175.1096,174.4752,174.5644,16125.0
2024-08-13 09:50:00,176.28,176.95,176.11,176.53,28656.0,174.7527,175.4169,174.5842,175.0006,28656.0
2024-08-13 09:55:00,176.48,176.51,175.68,175.84,15705.0,174.951,174.9807,174.1579,174.3165,15705.0
2024-08-13 10:00:00,175.8,175.81,174.05,174.14,25774.0,174.2769,174.2868,172.542,172.6313,25774.0
2024-08-13 10:05:00,174.19,174.68,173.28,174.4,15765.0,172.6808,173.1666,171.7787,172.889,15765.0
2024-08-13 10:10:00,174.27,174.53,174.11,174.53,5287.0,172.7601,173.0179,172.6015,173.0179,5287.0
2024-08-13 10:15:00,174.52,174.52,173.6,173.76,6183.0,173.008,173.008,172.0959,172.2546,6183.0
2024-08-13 10:20:00,173.63,174.07,173.63,173.9,10582.0,172.1257,172.5619,172.1257,172.3933,10582.0
2024-08-13 10:25:00,173.95,174.48,173.94,174.2,7284.0,172.4429,172.9683,172.433,172.6907,7284.0
2024-08-13 10:30:00,174.32,174.54,173.89,174.51,10174.0,172.8097,173.0278,172.3834,172.9981,10174.0
2024-08-13 10:35:00,174.48,174.65,174.33,174.64,12191.0,172.9683,173.1368,172.8196,173.1269,12191.0
2024-08-13 10:40:00,174.57,175.47,174.56,175.19,15779.0,173.0575,173.9497,173.0476,173.6722,15779.0
2024-08-13 10:45:00,175.19,175.41,175.03,175.12,7979.0,173.6722,173.8903,173.5136,173.6028,7979.0
2024-08-13 10:50:00,175.12,175.22,174.94,175.02,21664.0,173.6028,173.7019,173.4243,173.5036,21664.0
2024-08-13 10:55:00,175.12,175.39,175.01,175.27,39007.0,173.6028,173.8704,173.4937,173.7515,39007.0
2024-08-13 11:00:00,175.31,175.34,175.03,175.25,9077.0,173.7911,173.8209,173.5136,173.7316,9077.0
2024-08-13 11:05:00,175.22,175.32,174.83,174.83,8953.0,173.7019,173.801,173.3153,173.3153,8953.0
2024-08-13 11:10:00,174.77,175.08,174.77,175.04,6915.0,173.2558,173.5631,173.2558,173.5235,6915.0
2024-08-13 11:15:00,175.01,175.14,174.86,175.04,8329.0,173.4937,173.6226,173.345,173.5235,8329.0
2024-08-13 11:20:00,175.04,175.28,175.04,175.21,5409.0,173.5235,173.7614,173.5235,173.692,5409.0
2024-08-13 11:25:00,175.24,175.25,174.89,174.89,7594.0,173.7217,173.7316,173.3748,173.3748,7594.0
2024-08-13 11:30:00,174.99,175.06,174.7,174.86,12249.0,173.4739,173.5433,173.1864,173.345,12249.0
2024-08-13 11:35:00,174.95,175.34,174.76,175.1,35034.0,173.4342,173.8209,173.2459,173.5829,35034.0
2024-08-13 11:40:00,175.01,175.31,175.0,175.22,3473.0,173.4937,173.7911,173.4838,173.7019,3473.0
2024-08-13 11:45:00,175.22,175.31,175.19,175.2,1800.0,173.7019,173.7911,173.6722,173.6821,1800.0
2024-08-13 11:50:00,175.21,175.21,174.98,175.05,5127.0,173.692,173.692,173.464,173.5334,5127.0
2024-08-13 11:55:00,175.02,175.22,175.02,175.18,2899.0,173.5036,173.7019,173.5036,173.6623,2899.0
2024-08-13 12:00:00,175.09,175.38,175.01,175.36,3373.0,173.573,173.8605,173.4937,173.8407,3373.0
2024-08-13 12:05:00,175.38,175.66,175.38,175.66,9982.0,173.8605,174.1381,173.8605,174.1381,9982.0
2024-08-13 12:10:00,175.69,175.95,175.63,175.63,7918.0,174.1678,174.4256,174.1084,174.1084,7918.0
2024-08-13 12:15:00,175.7,175.81,175.62,175.65,5798.0,174.1777,174.2868,174.0984,174.1282,5798.0
2024-08-13 12:20:00,175.62,175.66,175.42,175.54,6959.0,174.0984,174.1381,173.9002,174.0191,6959.0
2024-08-13 12:25:00,175.54,175.67,175.51,175.52,2459.0,174.0191,174.148,173.9894,173.9993,2459.0
2024-08-13 12:30:00,175.51,175.63,175.36,175.57,6788.0,173.9894,174.1084,173.8407,174.0489,6788.0
2024-08-13 12:35:00,175.56,175.76,175.51,175.76,4268.0,174.039,174.2372,173.9894,174.2372,4268.0
2024-08-13 12:40:00,175.77,175.88,175.77,175.88,1000.0,174.2471,174.3562,174.2471,174.3562,1000.0
2024-08-13 12:45:00,175.83,176.21,175.83,176.04,6366.0,174.3066,174.6833,174.3066,174.5148,6366.0
2024-08-13 12:50:00,176.09,176.31,176.07,176.17,3253.0,174.5644,174.7825,174.5445,174.6437,3253.0
2024-08-13 12:55:00,176.18,176.27,175.99,176.16,6238.0,174.6536,174.7428,174.4652,174.6338,6238.0
2024-08-13 13:00:00,176.09,176.17,175.91,175.97,4294.0,174.5644,174.6437,174.3859,174.4454,4294.0
2024-08-13 13:05:00,175.95,175.99,175.77,175.78,5250.0,174.4256,174.4652,174.2471,174.2571,5250.0
2024-08-13 13:10:00,175.78,175.91,175.78,175.88,2352.0,174.2571,174.3859,174.2571,174.3562,2352.0
2024-08-13 13:15:00,176.0,176.01,175.89,175.99,1765.0,174.4752,174.4851,174.3661,174.4652,1765.0
2024-08-13 13:20:00,175.99,175.99,175.73,175.73,6336.0,174.4652,174.4652,174.2075,174.2075,6336.0
2024-08-13 13:25:00,175.75,175.77,175.52,175.53,25365.0,174.2273,174.2471,173.9993,174.0092,25365.0
2024-08-13 13:30:00,175.48,175.57,175.22,175.28,2500.0,173.9597,174.0489,173.7019,173.7614,2500.0
2024-08-13 13:35:00,175.28,175.44,175.19,175.28,8603.0,173.7614,173.92,173.6722,173.7614,8603.0
2024-08-13 13:40:00,175.3,175.3,175.19,175.27,5584.0,173.7812,173.7812,173.6722,173.7515,5584.0
2024-08-13 13:45:00,175.3,175.3,174.73,174.88,13089.0,173.7812,173.7812,173.2162,173.3649,13089.0
2024-08-13 13:50:00,174.88,175.17,174.85,175.12,4804.0,173.3649,173.6523,173.3351,173.6028,4804.0
2024-08-13 13:55:00,175.12,175.42,175.12,175.31,6317.0,173.6028,173.9002,173.6028,173.7911,6317.0
2024-08-13 14:00:00,175.4,175.45,175.23,175.27,4316.0,173.8803,173.9299,173.7118,173.7515,4316.0
2024-08-13 14:05:00,175.32,175.35,175.18,175.23,2525.0,173.801,173.8308,173.6623,173.7118,2525.0
2024-08-13 14:10:00,175.22,175.24,175.07,175.11,9221.0,173.7019,173.7217,173.5532,173.5929,9221.0
2024-08-13 14:15:00,175.11,175.2,174.86,175.05,6945.0,173.5929,173.6821,173.345,173.5334,6945.0
2024-08-13 14:20:00,175.11,175.25,174.99,175.12,4887.0,173.5929,173.7316,173.4739,173.6028,4887.0
2024-08-13 14:25:00,175.09,175.09,174.91,175.01,5064.0,173.573,173.573,173.3946,173.4937,5064.0
2024-08-13 14:30:00,174.91,175.07,174.9,175.0,6605.0,173.3946,173.5532,173.3847,173.4838,6605.0
2024-08-13 14:35:00,175.01,175.34,175.01,175.26,9970.0,173.4937,173.8209,173.4937,173.7416,9970.0
2024-08-13 14:40:00,175.33,175.33,175.08,175.17,3578.0,173.811,173.811,173.5631,173.6523,3578.0
2024-08-13 14:45:00,175.17,175.17,174.97,175.13,3271.0,173.6523,173.6523,173.4541,173.6127,3271.0
2024-08-13 14:50:00,175.08,175.12,174.97,175.02,7048.0,173.5631,173.6028,173.4541,173.5036,7048.0
2024-08-13 14:55:00,175.02,175.05,174.88,175.05,12141.0,173.5036,173.5334,173.3649,173.5334,12141.0
2024-08-13 15:00:00,174.97,175.14,174.92,175.04,16059.0,173.4541,173.6226,173.4045,173.5235,16059.0
2024-08-13 15:05:00,174.94,175.13,174.86,175.13,6713.0,173.4243,173.6127,173.345,173.6127,6713.0
2024-08-13 15:10:00,175.13,175.13,174.95,174.99,8134.0,173.6127,173.6127,173.4342,173.4739,8134.0
2024-08-13 15:15:00,174.98,175.04,174.73,175.02,20752.0,173.464,173.5235,173.2162,173.5036,20752.0
2024-08-13 15:20:00,175.02,175.19,174.98,175.19,8769.0,173.5036,173.6722,173.464,173.6722,8769.0
2024-08-13 15:25:00,175.15,175.39,175.14,175.39,12695.0,173.6325,173.8704,173.6226,173.8704,12695.0
2024-08-13 15:30:00,175.38,175.45,175.24,175.41,23500.0,173.8605,173.9299,173.7217,173.8903,23500.0
2024-08-13 15:35:00,175.47,175.78,175.35,175.48,19156.0,173.9497,174.2571,173.8308,173.9597,19156.0
2024-08-13 15:40:00,175.47,175.55,175.05,175.07,15656.0,173.9497,174.029,173.5334,173.5532,15656.0
2024-08-13 15:45:00,175.11,175.73,175.0,175.72,23340.0,173.5929,174.2075,173.4838,174.1976,23340.0
2024-08-13 15:50:00,175.7,175.73,174.71,175.11,43965.0,174.1777,174.2075,173.1963,173.5929,43965.0
2024-08-13 15:55:00,175.16,175.23,174.77,175.05,102704.0,173.6424,173.7118,173.2558,173.5334,102704.0
2024-08-14 09:30:00,176.52,176.86,176.06,176.49,21782.0,174.9906,175.3277,174.5346,174.9609,21782.0
2024-08-14 09:35:00,176.49,176.82,176.23,176.43,5582.0,174.9609,175.288,174.7032,174.9014,5582.0
2024-08-14 09:40:00,176.29,176.63,175.67,175.87,9597.0,174.7626,175.0997,174.148,174.3463,9597.0
2024-08-14 09:45:00,175.85,176.12,175.21,175.59,25598.0,174.3264,174.5941,173.692,174.0687,25598.0
2024-08-14 09:50:00,175.69,175.69,174.9,174.9,52778.0,174.1678,174.1678,173.3847,173.3847,52778.0
2024-08-14 09:55:00,175.04,175.04,174.0,174.16,63725.0,173.5235,173.5235,172.4925,172.6511,63725.0
2024-08-14 10:00:00,174.02,174.69,174.02,174.68,27207.0,172.5123,173.1765,172.5123,173.1666,27207.0
2024-08-14 10:05:00,174.75,175.06,174.35,175.06,6977.0,173.236,173.5433,172.8394,173.5433,6977.0
2024-08-14 10:10:00,175.04,175.24,174.81,175.23,8205.0,173.5235,173.7217,173.2955,173.7118,8205.0
2024-08-14 10:15:00,175.15,175.37,175.08,175.37,5286.0,173.6325,173.8506,173.5631,173.8506,5286.0
2024-08-14 10:20:00,175.37,175.59,175.21,175.46,1800.0,173.8506,174.0687,173.692,173.9398,1800.0
2024-08-14 10:25:00,175.81,176.15,175.68,176.03,5473.0,174.2868,174.6239,174.1579,174.5049,5473.0
2024-08-14 10:30:00,176.0,176.01,174.6,174.72,7886.0,174.4752,174.4851,173.0873,173.2062,7886.0
2024-08-14 10:35:00,174.55,174.76,174.52,174.76,1833.0,173.0377,173.2459,173.008,173.2459,1833.0
2024-08-14 10:40:00,174.9,175.28,174.72,174.72,3142.0,173.3847,173.7614,173.2062,173.2062,3142.0
2024-08-14 10:45:00,174.78,175.15,174.67,174.92,2277.0,173.2657,173.6325,173.1567,173.4045,2277.0
2024-08-14 10:50:00,174.74,174.79,174.7,174.78,1120.0,173.2261,173.2756,173.1864,173.2657,1120.0
2024-08-14 10:55:00,174.76,175.01,174.76,174.89,6160.0,173.2459,173.4937,173.2459,173.3748,6160.0
2024-08-14 11:00:00,174.91,174.95,174.77,174.79,2420.0,173.3946,173.4342,173.2558,173.2756,2420.0
2024-08-14 11:05:00,174.82,174.9,174.47,174.6,8328.0,173.3054,173.3847,172.9584,173.0873,8328.0
2024-08-14 11:10:00,174.75,174.99,174.75,174.78,2248.0,173.236,173.4739,173.236,173.2657,2248.0
2024-08-14 11:15:00,174.81,174.94,174.81,174.86,1766.0,173.2955,173.4243,173.2955,173.345,1766.0
2024-08-14 11:20:00,175.09,175.09,174.88,174.88,2795.0,173.573,173.573,173.3649,173.3649,2795.0
2024-08-14 11:25:00,174.88,175.0,174.88,175.0,256.0,173.3649,173.4838,173.3649,173.4838,256.0
2024-08-14 11:30:00,175.11,175.42,175.06,175.42,2887.0,173.5929,173.9002,173.5433,173.9002,2887.0
2024-08-14 11:35:00,175.48,175.59,175.48,175.58,308.0,173.9597,174.0687,173.9597,174.0588,308.0
2024-08-14 11:40:00,175.64,175.64,175.34,175.43,12662.0,174.1183,174.1183,173.8209,173.9101,12662.0
2024-08-14 11:45:00,175.45,175.77,175.45,175.5,7723.0,173.9299,174.2471,173.9299,173.9795,7723.0
2024-08-14 11:50:00,175.63,175.95,175.6,175.62,4709.0,174.1084,174.4256,174.0786,174.0984,4709.0
2024-08-14 11:55:00,175.54,175.54,175.35,175.47,3529.0,174.0191,174.0191,173.8308,173.9497,3529.0
2024-08-14 12:00:00,175.5,175.71,175.5,175.64,13557.0,173.9795,174.1877,173.9795,174.1183,13557.0
2024-08-14 12:05:00,175.57,175.66,175.45,175.45,2997.0,174.0489,174.1381,173.9299,173.9299,2997.0
2024-08-14 12:10:00,175.64,175.72,175.62,175.62,800.0,174.1183,174.1976,174.0984,174.0984,800.0
2024-08-14 12:15:00,175.67,175.74,175.22,175.25,6243.0,174.148,174.2174,173.7019,173.7316,6243.0
2024-08-14 12:20:00,175.25,175.43,174.81,174.81,7595.0,173.7316,173.9101,173.2955,173.2955,7595.0
2024-08-14 12:25:00,174.7,174.7,174.42,174.48,10937.0,173.1864,173.1864,172.9088,172.9683,10937.0
2024-08-14 12:30:00,174.49,174.68,174.49,174.55,8822.0,172.9782,173.1666,172.9782,173.0377,8822.0
2024-08-14 12:35:00,174.57,174.85,174.51,174.76,3377.0,173.0575,173.3351,172.9981,173.2459,3377.0
2024-08-14 12:40:00,174.77,174.82,174.33,174.39,17081.0,173.2558,173.3054,172.8196,172.8791,17081.0
2024-08-14 12:45:00,174.46,174.82,174.45,174.7,3506.0,172.9485,173.3054,172.9386,173.1864,3506.0
2024-08-14 12:50:00,174.72,174.97,174.72,174.97,2313.0,173.2062,173.4541,173.2062,173.4541,2313.0
2024-08-14 12:55:00,174.88,174.99,174.67,174.78,4842.0,173.3649,173.4739,173.1567,173.2657,4842.0
2024-08-14 13:00:00,174.68,174.83,174.57,174.77,10624.0,173.1666,173.3153,173.0575,173.2558,10624.0
2024-08-14 13:05:00,174.77,174.95,174.77,174.93,2340.0,173.2558,173.4342,173.2558,173.4144,2340.0
2024-08-14 13:10:00,174.92,174.92,174.67,174.88,5315.0,173.4045,173.4045,173.1567,173.3649,5315.0
2024-08-14 13:15:00,174.77,175.05,174.77,174.9,6509.0,173.2558,173.5334,173.2558,173.3847,6509.0
2024-08-14 13:20:00,174.89,175.14,174.88,175.09,6991.0,173.3748,173.6226,173.3649,173.573,6991.0
2024-08-14 13:25:00,175.09,175.1,174.86,174.91,5480.0,173.573,173.5829,173.345,173.3946,5480.0
2024-08-14 13:30:00,174.9,175.06,174.79,174.87,5662.0,173.3847,173.5433,173.2756,173.3549,5662.0
2024-08-14 13:35:00,174.87,174.96,174.52,174.59,7264.0,173.3549,173.4442,173.008,173.0774,7264.0
2024-08-14 13:40:00,174.52,174.73,174.47,174.7,5304.0,173.008,173.2162,172.9584,173.1864,5304.0
2024-08-14 13:45:00,174.7,174.7,174.54,174.63,5649.0,173.1864,173.1864,173.0278,173.117,5649.0
2024-08-14 13:50:00,174.68,174.76,174.59,174.76,2538.0,173.1666,173.2459,173.0774,173.2459,2538.0
2024-08-14 13:55:00,174.82,174.82,174.56,174.56,4523.0,173.3054,173.3054,173.0476,173.0476,4523.0
2024-08-14 14:00:00,174.51,174.57,174.21,174.26,34180.0,172.9981,173.0575,172.7007,172.7502,34180.0
2024-08-14 14:05:00,174.18,174.23,174.06,174.12,2700.0,172.6709,172.7205,172.552,172.6114,2700.0
2024-08-14 14:10:00,174.2,174.5,174.2,174.38,6699.0,172.6907,172.9881,172.6907,172.8692,6699.0
2024-08-14 14:15:00,174.39,174.42,174.05,174.05,10098.0,172.8791,172.9088,172.542,172.542,10098.0
2024-08-14 14:20:00,174.08,174.34,174.08,174.34,5193.0,172.5718,172.8295,172.5718,172.8295,5193.0
2024-08-14 14:25:00,174.34,174.72,174.3,174.72,7693.0,172.8295,173.2062,172.7899,173.2062,7693.0
2024-08-14 14:30:00,174.72,174.86,174.66,174.75,3913.0,173.2062,173.345,173.1468,173.236,3913.0
2024-08-14 14:35:00,174.75,174.96,174.73,174.93,5710.0,173.236,173.4442,173.2162,173.4144,5710.0
2024-08-14 14:40:00,174.94,175.08,174.94,175.07,3881.0,173.4243,173.5631,173.4243,173.5532,3881.0
2024-08-14 14:45:00,175.08,175.08,174.89,175.01,6831.0,173.5631,173.5631,173.3748,173.4937,6831.0
2024-08-14 14:50:00,175.06,175.25,175.03,175.14,5977.0,173.5433,173.7316,173.5136,173.6226,5977.0
2024-08-14 14:55:00,175.14,175.4,175.14,175.4,5156.0,173.6226,173.8803,173.6226,173.8803,5156.0
2024-08-14 15:00:00,175.33,175.33,175.07,175.08,4995.0,173.811,173.811,173.5532,173.5631,4995.0
2024-08-14 15:05:00,175.09,175.17,175.01,175.01,5021.0,173.573,173.6523,173.4937,173.4937,5021.0
2024-08-14 15:10:00,174.91,175.02,174.63,174.71,5862.0,173.3946,173.5036,173.117,173.1963,5862.0
2024-08-14 15:15:00,174.68,174.74,174.45,174.55,9390.0,173.1666,173.2261,172.9386,173.0377,9390.0
2024-08-14 15:20:00,174.5,174.6,174.47,174.56,8806.0,172.9881,173.0873,172.9584,173.0476,8806.0
2024-08-14 15:25:00,174.57,174.61,174.47,174.55,7745.0,173.0575,173.0972,172.9584,173.0377,7745.0
2024-08-14 15:30:00,174.53,174.55,174.31,174.31,20790.0,173.0179,173.0377,172.7998,172.7998,20790.0
2024-08-14 15:35:00,174.37,174.63,174.28,174.63,12280.0,172.8593,173.117,172.7701,173.117,12280.0
2024-08-14 15:40:00,174.66,174.83,174.6,174.64,12610.0,173.1468,173.3153,173.0873,173.1269,12610.0
2024-08-14 15:45:00,174.69,174.79,174.37,174.45,25081.0,173.1765,173.2756,172.8593,172.9386,25081.0
2024-08-14 15:50:00,174.46,174.64,174.23,174.47,33617.0,172.9485,173.1269,172.7205,172.9584,33617.0
2024-08-14 15:55:00,174.5,174.58,174.09,174.11,129797.0,172.9881,173.0675,172.5817,172.6015,129797.0
2024-08-15 09:30:00,175.59,176.94,175.53,176.65,33837.0,174.0687,175.407,174.0092,175.1195,33837.0
2024-08-15 09:35:00,176.39,176.67,175.75,176.05,13419.0,174.8618,175.1393,174.2273,174.5247,13419.0
2024-08-15 09:40:00,176.18,176.21,174.36,174.52,26081.0,174.6536,174.6833,172.8494,173.008,26081.0
2024-08-15 09:45:00,174.7,174.74,173.22,174.31,18266.0,173.1864,173.2261,171.7192,172.7998,18266.0
2024-08-15 09:50:00,174.4,174.4,173.36,173.57,10276.0,172.889,172.889,171.858,172.0662,10276.0
2024-08-15 09:55:00,173.73,173.85,172.71,173.18,38122.0,172.2248,172.3438,171.2137,171.6796,38122.0
2024-08-15 10:00:00,173.11,173.96,173.07,173.67,33099.0,171.6102,172.4528,171.5705,172.1653,33099.0
2024-08-15 10:05:00,173.76,174.1,173.46,173.73,6844.0,172.2546,172.5916,171.9572,172.2248,6844.0
2024-08-15 10:10:00,173.8,174.37,173.62,174.29,11291.0,172.2942,172.8593,172.1158,172.78,11291.0
2024-08-15 10:15:00,174.33,174.76,174.33,174.56,3334.0,172.8196,173.2459,172.8196,173.0476,3334.0
2024-08-15 10:20:00,174.52,174.65,174.13,174.23,7143.0,173.008,173.1368,172.6214,172.7205,7143.0
2024-08-15 10:25:00,174.15,174.4,173.99,174.37,3102.0,172.6412,172.889,172.4826,172.8593,3102.0
2024-08-15 10:30:00,174.49,174.63,174.21,174.59,6316.0,172.9782,173.117,172.7007,173.0774,6316.0
2024-08-15 10:35:00,174.63,174.68,174.31,174.55,6954.0,173.117,173.1666,172.7998,173.0377,6954.0
2024-08-15 10:40:00,174.35,174.95,174.35,174.84,3527.0,172.8394,173.4342,172.8394,173.3252,3527.0
2024-08-15 10:45:00,174.84,174.98,174.61,174.93,6148.0,173.3252,173.464,173.0972,173.4144,6148.0
2024-08-15 10:50:00,174.84,174.87,174.67,174.86,2685.0,173.3252,173.3549,173.1567,173.345,2685.0
2024-08-15 10:55:00,174.75,175.1,174.72,175.1,4745.0,173.236,173.5829,173.2062,173.5829,4745.0
2024-08-15 11:00:00,175.1,175.44,174.98,175.38,7606.0,173.5829,173.92,173.464,173.8605,7606.0
2024-08-15 11:05:00,175.42,175.55,175.3,175.5,2648.0,173.9002,174.029,173.7812,173.9795,2648.0
2024-08-15 11:10:00,175.34,175.47,175.18,175.47,5540.0,173.8209,173.9497,173.6623,173.9497,5540.0
2024-08-15 11:15:00,175.41,175.6,175.34,175.45,4658.0,173.8903,174.0786,173.8209,173.9299,4658.0
2024-08-15 11:20:00,175.36,175.68,175.3,175.57,5317.0,173.8407,174.1579,173.7812,174.0489,5317.0
2024-08-15 11:25:00,175.52,175.55,175.17,175.17,5684.0,173.9993,174.029,173.6523,173.6523,5684.0
2024-08-15 11:30:00,175.21,175.54,175.21,175.53,1832.0,173.692,174.0191,173.692,174.0092,1832.0
2024-08-15 11:35:00,175.59,175.65,175.33,175.47,9841.0,174.0687,174.1282,173.811,173.9497,9841.0
2024-08-15 11:40:00,175.54,175.54,175.34,175.42,3418.0,174.0191,174.0191,173.8209,173.9002,3418.0
2024-08-15 11:45:00,175.34,175.34,175.11,175.11,2116.0,173.8209,173.8209,173.5929,173.5929,2116.0
2024-08-15 11:50:00,175.2,175.26,175.05,175.12,3843.0,173.6821,173.7416,173.5334,173.6028,3843.0
2024-08-15 11:55:00,175.12,175.35,175.12,175.22,5727.0,173.6028,173.8308,173.6028,173.7019,5727.0
2024-08-15 12:00:00,175.32,175.52,175.18,175.47,2478.0,173.801,173.9993,173.6623,173.9497,2478.0
2024-08-15 12:05:00,175.46,175.46,175.29,175.29,7468.0,173.9398,173.9398,173.7713,173.7713,7468.0
2024-08-15 12:10:00,175.36,175.64,175.34,175.61,5639.0,173.8407,174.1183,173.8209,174.0885,5639.0
2024-08-15 12:15:00,175.51,175.76,175.51,175.73,2587.0,173.9894,174.2372,173.9894,174.2075,2587.0
2024-08-15 12:20:00,175.75,175.93,175.74,175.92,2145.0,174.2273,174.4058,174.2174,174.3958,2145.0
2024-08-15 12:25:00,175.77,176.03,175.77,175.86,4927.0,174.2471,174.5049,174.2471,174.3364,4927.0
2024-08-15 12:30:00,175.91,175.91,175.67,175.9,4354.0,174.3859,174.3859,174.148,174.376,4354.0
2024-08-15 12:35:00,175.93,176.04,175.78,175.91,9233.0,174.4058,174.5148,174.2571,174.3859,9233.0
2024-08-15 12:40:00,175.91,175.92,175.36,175.43,17809.0,174.3859,174.3958,173.8407,173.9101,17809.0
2024-08-15 12:45:00,175.4,175.5,175.06,175.12,5214.0,173.8803,173.9795,173.5433,173.6028,5214.0
2024-08-15 12:50:00,175.13,175.35,175.07,175.35,1838.0,173.6127,173.8308,173.5532,173.8308,1838.0
2024-08-15 12:55:00,175.42,175.49,175.07,175.49,14858.0,173.9002,173.9696,173.5532,173.9696,14858.0
2024-08-15 13:00:00,175.42,175.46,175.21,175.27,4913.0,173.9002,173.9398,173.692,173.7515,4913.0
2024-08-15 13:05:00,175.21,175.26,175.06,175.26,829.0,173.692,173.7416,173.5433,173.7416,829.0
2024-08-15 13:10:00,175.26,175.48,175.25,175.4,3801.0,173.7416,173.9597,173.7316,173.8803,3801.0
2024-08-15 13:15:00,175.4,175.49,175.26,175.32,9363.0,173.8803,173.9696,173.7416,173.801,9363.0
2024-08-15 13:20:00,175.35,175.46,175.28,175.45,2563.0,173.8308,173.9398,173.7614,173.9299,2563.0
2024-08-15 13:25:00,175.43,175.75,175.4,175.65,13150.0,173.9101,174.2273,173.8803,174.1282,13150.0
2024-08-15 13:30:00,175.78,175.8,175.7,175.8,852.0,174.2571,174.2769,174.1777,174.2769,852.0
2024-08-15 13:35:00,175.79,175.94,175.72,175.87,3304.0,174.267,174.4157,174.1976,174.3463,3304.0
2024-08-15 13:40:00,175.82,175.82,175.54,175.54,3907.0,174.2967,174.2967,174.0191,174.0191,3907.0
2024-08-15 13:45:00,175.66,175.86,175.66,175.77,1489.0,174.1381,174.3364,174.1381,174.2471,1489.0
2024-08-15 13:50:00,175.76,175.87,175.74,175.74,2350.0,174.2372,174.3463,174.2174,174.2174,2350.0
2024-08-15 13:55:00,175.7,175.77,175.59,175.77,4836.0,174.1777,174.2471,174.0687,174.2471,4836.0
2024-08-15 14:00:00,175.72,175.9,175.72,175.81,6464.0,174.1976,174.376,174.1976,174.2868,6464.0
2024-08-15 14:05:00,175.77,175.78,175.59,175.59,6235.0,174.2471,174.2571,174.0687,174.0687,6235.0
2024-08-15 14:10:00,175.56,175.56,175.28,175.28,2958.0,174.039,174.039,173.7614,173.7614,2958.0
2024-08-15 14:15:00,175.22,175.31,175.18,175.31,1943.0,173.7019,173.7911,173.6623,173.7911,1943.0
2024-08-15 14:20:00,175.29,175.29,174.91,174.94,25222.0,173.7713,173.7713,173.3946,173.4243,25222.0
2024-08-15 14:25:00,174.91,175.13,174.87,175.13,4297.0,173.3946,173.6127,173.3549,173.6127,4297.0
2024-08-15 14:30:00,175.14,175.17,175.08,175.08,2297.0,173.6226,173.6523,173.5631,173.5631,2297.0
2024-08-15 14:35:00,175.1,175.31,175.0,175.31,3237.0,173.5829,173.7911,173.4838,173.7911,3237.0
2024-08-15 14:40:00,175.25,175.29,175.17,175.25,2275.0,173.7316,173.7713,173.6523,173.7316,2275.0
2024-08-15 14:45:00,175.32,175.39,175.3,175.38,4439.0,173.801,173.8704,173.7812,173.8605,4439.0
2024-08-15 14:50:00,175.38,175.38,175.09,175.24,7445.0,173.8605,173.8605,173.573,173.7217,7445.0
2024-08-15 14:55:00,175.24,175.28,175.08,175.16,4920.0,173.7217,173.7614,173.5631,173.6424,4920.0
2024-08-15 15:00:00,175.15,175.16,174.89,174.95,8749.0,173.6325,173.6424,173.3748,173.4342,8749.0
2024-08-15 15:05:00,174.95,175.1,174.79,174.79,6664.0,173.4342,173.5829,173.2756,173.2756,6664.0
2024-08-15 15:10:00,174.92,174.93,174.8,174.89,7284.0,173.4045,173.4144,173.2855,173.3748,7284.0
2024-08-15 15:15:00,174.89,175.16,174.84,175.16,3085.0,173.3748,173.6424,173.3252,173.6424,3085.0
2024-08-15 15:20:00,175.18,175.36,175.1,175.36,8976.0,173.6623,173.8407,173.5829,173.8407,8976.0
2024-08-15 15:25:00,175.36,175.37,175.11,175.37,6243.0,173.8407,173.8506,173.5929,173.8506,6243.0
2024-08-15 15:30:00,175.29,175.38,175.2,175.28,13470.0,173.7713,173.8605,173.6821,173.7614,13470.0
2024-08-15 15:35:00,175.34,175.45,175.27,175.44,14127.0,173.8209,173.9299,173.7515,173.92,14127.0
2024-08-15 15:40:00,175.44,175.44,175.04,175.09,16017.0,173.92,173.92,173.5235,173.573,16017.0
2024-08-15 15:45:00,175.03,175.3,174.78,175.3,43145.0,173.5136,173.7812,173.2657,173.7812,43145.0
2024-08-15 15:50:00,175.36,175.74,175.03,175.32,27363.0,173.8407,174.2174,173.5136,173.801,27363.0
2024-08-15 15:55:00,175.33,175.37,174.95,175.26,89546.0,173.811,173.8506,173.4342,173.7416,89546.0
2024-08-16 09:30:00,175.1,177.42,175.1,176.84,84205.0,173.5829,175.8828,173.5829,175.3079,84205.0
2024-08-16 09:35:00,176.49,177.1,176.3,176.51,22769.0,174.9609,175.5656,174.7726,174.9807,22769.0
2024-08-16 09:40:00,176.66,176.67,175.29,175.44,23922.0,175.1294,175.1393,173.7713,173.92,23922.0
2024-08-16 09:45:00,175.43,176.0,175.18,175.89,19190.0,173.9101,174.4752,173.6623,174.3661,19190.0
2024-08-16 09:50:00,176.02,176.39,175.74,176.11,10278.0,174.495,174.8618,174.2174,174.5842,10278.0
2024-08-16 09:55:00,175.98,177.86,175.98,177.17,26567.0,174.4553,176.319,174.4553,175.635,26567.0
2024-08-16 10:00:00,177.44,178.69,177.36,177.7,47084.0,175.9027,177.1418,175.8234,176.1604,47084.0
2024-08-16 10:05:00,177.69,177.75,176.89,177.31,43668.0,176.1505,176.21,175.3574,175.7738,43668.0
2024-08-16 10:10:00,177.09,177.11,176.43,176.79,17602.0,175.5557,175.5755,174.9014,175.2583,17602.0
2024-08-16 10:15:00,176.79,176.9,176.53,176.76,13918.0,175.2583,175.3674,175.0006,175.2286,13918.0
2024-08-16 10:20:00,176.8,176.88,176.3,176.33,7761.0,175.2682,175.3475,174.7726,174.8023,7761.0
2024-08-16 10:25:00,176.44,176.71,176.27,176.56,7566.0,174.9113,175.179,174.7428,175.0303,7566.0
2024-08-16 10:30:00,176.54,176.7,176.22,176.49,8756.0,175.0105,175.1691,174.6932,174.9609,8756.0
2024-08-16 10:35:00,176.48,176.59,176.24,176.33,9486.0,174.951,175.06,174.7131,174.8023,9486.0
2024-08-16 10:40:00,176.33,176.33,176.05,176.12,5400.0,174.8023,174.8023,174.5247,174.5941,5400.0
2024-08-16 10:45:00,176.12,176.23,175.81,175.86,12006.0,174.5941,174.7032,174.2868,174.3364,12006.0
2024-08-16 10:50:00,175.93,176.4,175.85,176.36,6446.0,174.4058,174.8717,174.3264,174.832,6446.0
2024-08-16 10:55:00,176.34,176.52,176.02,176.02,4438.0,174.8122,174.9906,174.495,174.495,4438.0
2024-08-16 11:00:00,175.97,176.46,175.97,176.46,7418.0,174.4454,174.9312,174.4454,174.9312,7418.0
2024-08-16 11:05:00,176.29,176.36,176.08,176.19,4659.0,174.7626,174.832,174.5545,174.6635,4659.0
2024-08-16 11:10:00,176.33,176.34,176.13,176.19,3751.0,174.8023,174.8122,174.604,174.6635,3751.0
2024-08-16 11:15:00,176.14,176.91,176.14,176.91,10752.0,174.6139,175.3773,174.6139,175.3773,10752.0
2024-08-16 11:20:00,176.85,177.11,176.7,176.98,20575.0,175.3178,175.5755,175.1691,175.4467,20575.0
2024-08-16 11:25:00,176.9,176.95,176.7,176.81,5196.0,175.3674,175.4169,175.1691,175.2781,5196.0
2024-08-16 11:30:00,176.76,176.97,176.7,176.97,3547.0,175.2286,175.4367,175.1691,175.4367,3547.0
2024-08-16 11:35:00,176.94,177.03,176.71,176.81,8690.0,175.407,175.4962,175.179,175.2781,8690.0
2024-08-16 11:40:00,176.88,177.1,176.88,177.1,5641.0,175.3475,175.5656,175.3475,175.5656,5641.0
2024-08-16 11:45:00,177.09,177.15,176.96,177.08,6172.0,175.5557,175.6152,175.4268,175.5458,6172.0
2024-08-16 11:50:00,177.09,177.14,176.99,176.99,4972.0,175.5557,175.6053,175.4566,175.4566,4972.0
2024-08-16 11:55:00,177.06,177.06,176.85,176.85,5524.0,175.526,175.526,175.3178,175.3178,5524.0
2024-08-16 12:00:00,176.87,176.94,176.81,176.91,3277.0,175.3376,175.407,175.2781,175.3773,3277.0
2024-08-16 12:05:00,176.94,177.12,176.9,177.09,3463.0,175.407,175.5854,175.3674,175.5557,3463.0
2024-08-16 12:10:00,177.09,177.3,176.95,177.25,6079.0,175.5557,175.7639,175.4169,175.7143,6079.0
2024-08-16 12:15:00,177.33,177.41,177.27,177.33,2216.0,175.7936,175.8729,175.7341,175.7936,2216.0
2024-08-16 12:20:00,177.31,177.33,177.17,177.32,9036.0,175.7738,175.7936,175.635,175.7837,9036.0
2024-08-16 12:25:00,177.3,177.43,177.1,177.15,6257.0,175.7639,175.8928,175.5656,175.6152,6257.0
2024-08-16 12:30:00,177.09,177.15,176.99,176.99,3955.0,175.5557,175.6152,175.4566,175.4566,3955.0
2024-08-16 12:35:00,176.99,177.05,176.78,176.84,12955.0,175.4566,175.5161,175.2484,175.3079,12955.0
2024-08-16 12:40:00,176.79,176.89,176.58,176.64,5510.0,175.2583,175.3574,175.0501,175.1096,5510.0
2024-08-16 12:45:00,176.65,176.72,176.47,176.49,6531.0,175.1195,175.1889,174.9411,174.9609,6531.0
2024-08-16 12:50:00,176.47,176.88,176.47,176.88,4627.0,174.9411,175.3475,174.9411,175.3475,4627.0
2024-08-16 12:55:00,176.88,177.26,176.88,177.26,7750.0,175.3475,175.7242,175.3475,175.7242,7750.0
2024-08-16 13:00:00,177.27,177.32,177.19,177.23,3692.0,175.7341,175.7837,175.6548,175.6945,3692.0
2024-08-16 13:05:00,177.31,177.32,177.09,177.18,5542.0,175.7738,175.7837,175.5557,175.6449,5542.0
2024-08-16 13:10:00,177.17,177.27,177.13,177.21,6798.0,175.635,175.7341,175.5954,175.6747,6798.0
2024-08-16 13:15:00,177.19,177.19,176.99,177.09,6737.0,175.6548,175.6548,175.4566,175.5557,6737.0
2024-08-16 13:20:00,177.09,177.21,177.08,177.14,2300.0,175.5557,175.6747,175.5458,175.6053,2300.0
2024-08-16 13:25:00,177.05,177.09,176.92,177.0,3126.0,175.5161,175.5557,175.3872,175.4665,3126.0
2024-08-16 13:30:00,177.05,177.05,176.82,177.04,5581.0,175.5161,175.5161,175.288,175.5061,5581.0
2024-08-16 13:35:00,177.07,177.28,177.04,177.28,5765.0,175.5359,175.7441,175.5061,175.7441,5765.0
2024-08-16 13:40:00,177.23,177.23,177.07,177.17,5601.0,175.6945,175.6945,175.5359,175.635,5601.0
2024-08-16 13:45:00,177.15,177.18,177.02,177.15,3741.0,175.6152,175.6449,175.4863,175.6152,3741.0
2024-08-16 13:50:00,177.23,177.29,177.13,177.21,10166.0,175.6945,175.754,175.5954,175.6747,10166.0
2024-08-16 13:55:00,177.21,177.42,177.19,177.37,5726.0,175.6747,175.8828,175.6548,175.8333,5726.0
2024-08-16 14:00:00,177.4,177.41,177.31,177.36,15026.0,175.863,175.8729,175.7738,175.8234,15026.0
2024-08-16 14:05:00,177.29,177.36,177.22,177.24,12215.0,175.754,175.8234,175.6846,175.7044,12215.0
2024-08-16 14:10:00,177.24,177.26,176.97,177.02,7447.0,175.7044,175.7242,175.4367,175.4863,7447.0
2024-08-16 14:15:00,177.07,177.43,177.06,177.41,8313.0,175.5359,175.8928,175.526,175.8729,8313.0
2024-08-16 14:20:00,177.41,177.49,177.32,177.38,4164.0,175.8729,175.9522,175.7837,175.8432,4164.0
2024-08-16 14:25:00,177.33,177.52,177.33,177.5,6252.0,175.7936,175.982,175.7936,175.9622,6252.0
2024-08-16 14:30:00,177.5,177.57,177.43,177.46,2525.0,175.9622,176.0315,175.8928,175.9225,2525.0
2024-08-16 14:35:00,177.51,177.53,177.42,177.43,3363.0,175.9721,175.9919,175.8828,175.8928,3363.0
2024-08-16 14:40:00,177.4,177.47,177.22,177.3,6583.0,175.863,175.9324,175.6846,175.7639,6583.0
2024-08-16 14:45:00,177.32,177.42,177.32,177.34,5478.0,175.7837,175.8828,175.7837,175.8035,5478.0
2024-08-16 14:50:00,177.33,177.5,177.25,177.5,8748.0,175.7936,175.9622,175.7143,175.9622,8748.0
2024-08-16 14:55:00,177.56,177.59,177.44,177.54,11465.0,176.0216,176.0514,175.9027,176.0018,11465.0
2024-08-16 15:00:00,177.52,177.66,177.46,177.61,20596.0,175.982,176.1208,175.9225,176.0712,20596.0
2024-08-16 15:05:00,177.52,177.59,177.25,177.25,7058.0,175.982,176.0514,175.7143,175.7143,7058.0
2024-08-16 15:10:00,177.31,177.61,177.31,177.57,13679.0,175.7738,176.0712,175.7738,176.0315,13679.0
2024-08-16 15:15:00,177.51,177.74,177.51,177.73,15224.0,175.9721,176.2001,175.9721,176.1902,15224.0
2024-08-16 15:20:00,177.71,177.84,177.61,177.69,13774.0,176.1703,176.2992,176.0712,176.1505,13774.0
2024-08-16 15:25:00,177.65,177.95,177.61,177.82,16709.0,176.1109,176.4083,176.0712,176.2794,16709.0
2024-08-16 15:30:00,177.84,177.97,177.71,177.85,24511.0,176.2992,176.4281,176.1703,176.3091,24511.0
2024-08-16 15:35:00,177.84,177.93,177.72,177.75,34772.0,176.2992,176.3884,176.1802,176.21,34772.0
2024-08-16 15:40:00,177.75,177.87,177.56,177.56,47636.0,176.21,176.3289,176.0216,176.0216,47636.0
2024-08-16 15:45:00,177.55,177.74,177.33,177.68,31281.0,176.0117,176.2001,175.7936,176.1406,31281.0
2024-08-16 15:50:00,177.75,177.93,177.64,177.9,48649.0,176.21,176.3884,176.1009,176.3587,48649.0
2024-08-16 15:55:00,177.87,178.1,177.76,178.1,118032.0,176.3289,176.557,176.2199,176.557,118032.0
2024-08-19 09:30:00,179.63,180.95,179.63,179.99,68987.0,178.0737,179.3823,178.0737,178.4306,68987.0
2024-08-19 09:35:00,179.82,180.4,179.44,179.5,32778.0,178.2621,178.837,177.8853,177.9448,32778.0
2024-08-19 09:40:00,179.62,179.75,179.1,179.16,18817.0,178.0638,178.1927,177.5483,177.6078,18817.0
2024-08-19 09:45:00,179.0,179.28,178.69,179.03,13047.0,177.4492,177.7267,177.1418,177.4789,13047.0
2024-08-19 09:50:00,178.91,178.91,178.13,178.52,20425.0,177.3599,177.3599,176.5867,176.9733,20425.0
2024-08-19 09:55:00,178.45,178.72,178.2,178.7,11800.0,176.9039,177.1716,176.6561,177.1518,11800.0
2024-08-19 10:00:00,178.56,178.84,178.56,178.61,4855.0,177.013,177.2905,177.013,177.0625,4855.0
2024-08-19 10:05:00,178.66,179.15,178.55,178.93,13240.0,177.1121,177.5979,177.0031,177.3798,13240.0
2024-08-19 10:10:00,178.87,179.38,178.87,179.07,8964.0,177.3203,177.8259,177.3203,177.5186,8964.0
2024-08-19 10:15:00,179.17,179.3,178.75,178.82,6573.0,177.6177,177.7466,177.2013,177.2707,6573.0
2024-08-19 10:20:00,178.9,179.22,178.78,179.16,6304.0,177.35,177.6673,177.2311,177.6078,6304.0
2024-08-19 10:25:00,178.91,179.57,178.91,179.4,13429.0,177.3599,178.0142,177.3599,177.8457,13429.0
2024-08-19 10:30:00,179.45,179.48,179.17,179.31,7829.0,177.8953,177.925,177.6177,177.7565,7829.0
2024-08-19 10:35:00,179.39,179.51,179.19,179.44,14801.0,177.8358,177.9547,177.6375,177.8853,14801.0
2024-08-19 10:40:00,179.44,179.99,179.44,179.95,6603.0,177.8853,178.4306,177.8853,178.3909,6603.0
2024-08-19 10:45:00,179.96,180.15,179.78,180.04,13457.0,178.4008,178.5892,178.2224,178.4801,13457.0
2024-08-19 10:50:00,180.07,180.57,180.01,180.49,12470.0,178.5099,179.0056,178.4504,178.9262,12470.0
2024-08-19 10:55:00,180.43,180.8,180.43,180.78,19291.0,178.8668,179.2336,178.8668,179.2137,19291.0
2024-08-19 11:00:00,180.76,180.84,180.39,180.59,21611.0,179.1939,179.2732,178.8271,179.0254,21611.0
2024-08-19 11:05:00,180.55,180.63,180.37,180.51,8765.0,178.9857,179.065,178.8073,178.9461,8765.0
2024-08-19 11:10:00,180.49,180.62,180.37,180.56,10134.0,178.9262,179.0551,178.8073,178.9956,10134.0
2024-08-19 11:15:00,180.5,180.91,180.5,180.86,6811.0,178.9362,179.3426,178.9362,179.293,6811.0
2024-08-19 11:20:00,180.87,180.87,180.49,180.68,7319.0,179.303,179.303,178.9262,179.1146,7319.0
2024-08-19 11:25:00,180.66,180.67,180.53,180.54,3318.0,179.0948,179.1047,178.9659,178.9758,3318.0
2024-08-19 11:30:00,180.54,180.82,180.43,180.71,9766.0,178.9758,179.2534,178.8668,179.1443,9766.0
2024-08-19 11:35:00,180.75,181.08,180.65,180.92,13306.0,179.184,179.5111,179.0849,179.3525,13306.0
2024-08-19 11:40:00,180.95,180.98,180.81,180.83,4693.0,179.3823,179.412,179.2435,179.2633,4693.0
2024-08-19 11:45:00,180.81,180.88,180.47,180.49,5039.0,179.2435,179.3129,178.9064,178.9262,5039.0
2024-08-19 11:50:00,180.48,180.48,180.29,180.29,2803.0,178.9163,178.9163,178.728,178.728,2803.0
2024-08-19 11:55:00,180.29,180.39,180.07,180.12,6530.0,178.728,178.8271,178.5099,178.5595,6530.0
2024-08-19 12:00:00,180.09,180.55,180.09,180.43,11280.0,178.5297,178.9857,178.5297,178.8668,11280.0
2024-08-19 12:05:00,180.49,180.55,180.43,180.5,6913.0,178.9262,178.9857,178.8668,178.9362,6913.0
2024-08-19 12:10:00,180.5,180.7,180.5,180.56,6572.0,178.9362,179.1344,178.9362,178.9956,6572.0
2024-08-19 12:15:00,180.5,180.61,180.44,180.56,6649.0,178.9362,179.0452,178.8767,178.9956,6649.0
2024-08-19 12:20:00,180.55,180.62,180.41,180.51,8181.0,178.9857,179.0551,178.8469,178.9461,8181.0
2024-08-19 12:25:00,180.5,180.7,180.48,180.58,9834.0,178.9362,179.1344,178.9163,179.0155,9834.0
2024-08-19 12:30:00,180.53,180.62,180.5,180.55,5988.0,178.9659,179.0551,178.9362,178.9857,5988.0
2024-08-19 12:35:00,180.64,180.77,180.57,180.67,4787.0,179.0749,179.2038,179.0056,179.1047,4787.0
2024-08-19 12:40:00,180.58,180.72,180.52,180.62,2725.0,179.0155,179.1543,178.956,179.0551,2725.0
2024-08-19 12:45:00,180.62,180.9,180.59,180.59,22697.0,179.0551,179.3327,179.0254,179.0254,22697.0
2024-08-19 12:50:00,180.53,180.74,180.53,180.7,19584.0,178.9659,179.1741,178.9659,179.1344,19584.0
2024-08-19 12:55:00,180.63,181.06,180.6,181.0,9927.0,179.065,179.4913,179.0353,179.4318,9927.0
2024-08-19 13:00:00,181.0,181.06,180.86,180.99,8501.0,179.4318,179.4913,179.293,179.4219,8501.0
2024-08-19 13:05:00,181.03,181.15,180.98,181.09,7181.0,179.4616,179.5805,179.412,179.5211,7181.0
2024-08-19 13:10:00,181.15,181.16,180.97,181.11,6362.0,179.5805,179.5904,179.4021,179.5409,6362.0
2024-08-19 13:15:00,181.11,181.22,181.06,181.2,7996.0,179.5409,179.6499,179.4913,179.6301,7996.0
2024-08-19 13:20:00,181.2,181.2,181.08,181.13,7017.0,179.6301,179.6301,179.5111,179.5607,7017.0
2024-08-19 13:25:00,181.1,181.1,180.75,180.75,7246.0,179.531,179.531,179.184,179.184,7246.0
2024-08-19 13:30:00,180.78,180.81,180.69,180.8,3615.0,179.2137,179.2435,179.1245,179.2336,3615.0
2024-08-19 13:35:00,180.86,180.94,180.75,180.78,8158.0,179.293,179.3724,179.184,179.2137,8158.0
2024-08-19 13:40:00,180.79,180.89,180.71,180.89,7107.0,179.2237,179.3228,179.1443,179.3228,7107.0
2024-08-19 13:45:00,180.9,180.95,180.75,180.75,5441.0,179.3327,179.3823,179.184,179.184,5441.0
2024-08-19 13:50:00,180.75,180.81,180.61,180.65,16197.0,179.184,179.2435,179.0452,179.0849,16197.0
2024-08-19 13:55:00,180.65,180.96,180.64,180.93,12961.0,179.0849,179.3922,179.0749,179.3624,12961.0
2024-08-19 14:00:00,180.94,181.09,180.85,181.09,13699.0,179.3724,179.5211,179.2831,179.5211,13699.0
2024-08-19 14:05:00,181.11,181.11,180.8,180.86,8645.0,179.5409,179.5409,179.2336,179.293,8645.0
2024-08-19 14:10:00,180.86,180.93,180.69,180.73,7918.0,179.293,179.3624,179.1245,179.1642,7918.0
2024-08-19 14:15:00,180.75,180.89,180.75,180.87,7579.0,179.184,179.3228,179.184,179.303,7579.0
2024-08-19 14:20:00,180.8,180.97,180.77,180.97,10927.0,179.2336,179.4021,179.2038,179.4021,10927.0
2024-08-19 14:25:00,181.0,181.0,180.8,180.91,7978.0,179.4318,179.4318,179.2336,179.3426,7978.0
2024-08-19 14:30:00,180.93,181.05,180.91,181.02,8144.0,179.3624,179.4814,179.3426,179.4517,8144.0
2024-08-19 14:35:00,181.02,181.23,180.94,181.09,15758.0,179.4517,179.6598,179.3724,179.5211,15758.0
2024-08-19 14:40:00,181.18,181.32,181.16,181.24,11654.0,179.6103,179.7491,179.5904,179.6698,11654.0
2024-08-19 14:45:00,181.21,181.27,181.12,181.22,7806.0,179.64,179.6995,179.5508,179.6499,7806.0
2024-08-19 14:50:00,181.18,181.23,180.97,181.0,6303.0,179.6103,179.6598,179.4021,179.4318,6303.0
2024-08-19 14:55:00,181.03,181.12,180.94,181.0,10110.0,179.4616,179.5508,179.3724,179.4318,10110.0
2024-08-19 15:00:00,180.95,180.97,180.73,180.78,10792.0,179.3823,179.4021,179.1642,179.2137,10792.0
2024-08-19 15:05:00,180.76,180.85,180.64,180.78,17060.0,179.1939,179.2831,179.0749,179.2137,17060.0
2024-08-19 15:10:00,180.84,180.87,180.72,180.84,10321.0,179.2732,179.303,179.1543,179.2732,10321.0
2024-08-19 15:15:00,180.84,180.96,180.67,180.74,15441.0,179.2732,179.3922,179.1047,179.1741,15441.0
2024-08-19 15:20:00,180.71,180.87,180.59,180.85,11142.0,179.1443,179.303,179.0254,179.2831,11142.0
2024-08-19 15:25:00,180.86,181.02,180.86,180.93,14176.0,179.293,179.4517,179.293,179.3624,14176.0
2024-08-19 15:30:00,180.88,181.03,180.65,180.96,43241.0,179.3129,179.4616,179.0849,179.3922,43241.0
2024-08-19 15:35:00,180.92,180.92,180.73,180.81,25712.0,179.3525,179.3525,179.1642,179.2435,25712.0
2024-08-19 15:40:00,180.86,181.03,180.83,180.93,21371.0,179.293,179.4616,179.2633,179.3624,21371.0
2024-08-19 15:45:00,180.96,180.97,180.71,180.86,29895.0,179.3922,179.4021,179.1443,179.293,29895.0
2024-08-19 15:50:00,180.85,180.97,180.51,180.8,47569.0,179.2831,179.4021,178.9461,179.2336,47569.0
2024-08-19 15:55:00,180.84,181.47,180.7,181.41,122988.0,179.2732,179.8978,179.1344,179.8383,122988.0
2024-08-20 09:30:00,182.63,183.97,181.97,182.74,56294.0,181.0477,182.3761,180.3934,181.1568,56294.0
2024-08-20 09:35:00,182.7,182.84,182.18,182.45,23770.0,181.1171,181.2559,180.6016,180.8693,23770.0
2024-08-20 09:40:00,182.5,183.02,182.4,182.84,14287.0,180.9188,181.4343,180.8197,181.2559,14287.0
2024-08-20 09:45:00,182.62,182.7,182.03,182.67,7063.0,181.0378,181.1171,180.4529,181.0874,7063.0
2024-08-20 09:50:00,182.52,182.56,181.93,182.01,18404.0,180.9387,180.9783,180.3538,180.4331,18404.0
2024-08-20 09:55:00,181.98,182.67,181.98,182.32,19810.0,180.4033,181.0874,180.4033,180.7404,19810.0
2024-08-20 10:00:00,182.24,182.49,182.01,182.42,7759.0,180.6611,180.9089,180.4331,180.8395,7759.0
2024-08-20 10:05:00,182.44,182.82,182.43,182.65,9678.0,180.8594,181.2361,180.8494,181.0675,9678.0
2024-08-20 10:10:00,182.65,182.66,181.84,181.99,9707.0,181.0675,181.0774,180.2646,180.4133,9707.0
2024-08-20 10:15:00,181.8,181.8,180.72,180.84,12135.0,180.2249,180.2249,179.1543,179.2732,12135.0
2024-08-20 10:20:00,180.62,181.06,180.61,180.61,9472.0,179.0551,179.4913,179.0452,179.0452,9472.0
2024-08-20 10:25:00,180.71,180.78,180.29,180.57,75062.0,179.1443,179.2137,178.728,179.0056,75062.0
2024-08-20 10:30:00,180.51,180.62,180.34,180.38,16661.0,178.9461,179.0551,178.7775,178.8172,16661.0
2024-08-20 10:35:00,180.32,180.41,180.08,180.19,4007.0,178.7577,178.8469,178.5198,178.6288,4007.0
2024-08-20 10:40:00,180.1,180.25,179.56,179.56,9933.0,178.5396,178.6883,178.0043,178.0043,9933.0
2024-08-20 10:45:00,179.63,180.18,179.6,180.16,10517.0,178.0737,178.6189,178.044,178.5991,10517.0
2024-08-20 10:50:00,180.05,180.33,180.02,180.2,4606.0,178.4901,178.7676,178.4603,178.6388,4606.0
2024-08-20 10:55:00,180.24,180.24,179.74,179.81,5294.0,178.6784,178.6784,178.1827,178.2521,5294.0
2024-08-20 11:00:00,179.73,179.91,179.71,179.82,5915.0,178.1728,178.3513,178.153,178.2621,5915.0
2024-08-20 11:05:00,179.8,180.09,179.75,180.09,4015.0,178.2422,178.5297,178.1927,178.5297,4015.0
2024-08-20 11:10:00,180.0,180.07,179.8,179.8,3880.0,178.4405,178.5099,178.2422,178.2422,3880.0
2024-08-20 11:15:00,179.9,180.29,179.8,180.19,10102.0,178.3414,178.728,178.2422,178.6288,10102.0
2024-08-20 11:20:00,180.21,180.47,180.21,180.28,3109.0,178.6487,178.9064,178.6487,178.7181,3109.0
2024-08-20 11:25:00,180.33,180.33,179.98,180.1,6083.0,178.7676,178.7676,178.4207,178.5396,6083.0
2024-08-20 11:30:00,180.02,180.22,180.02,180.18,2179.0,178.4603,178.6586,178.4603,178.6189,2179.0
2024-08-20 11:35:00,180.22,180.46,180.22,180.39,3432.0,178.6586,178.8965,178.6586,178.8271,3432.0
2024-08-20 11:40:00,180.46,180.57,180.3,180.3,4362.0,178.8965,179.0056,178.7379,178.7379,4362.0
2024-08-20 11:45:00,180.29,180.33,180.2,180.21,1300.0,178.728,178.7676,178.6388,178.6487,1300.0
2024-08-20 11:50:00,180.22,180.36,180.15,180.34,2860.0,178.6586,178.7974,178.5892,178.7775,2860.0
2024-08-20 11:55:00,180.35,180.54,180.15,180.51,7698.0,178.7875,178.9758,178.5892,178.9461,7698.0
2024-08-20 12:00:00,180.37,180.46,180.3,180.3,7386.0,178.8073,178.8965,178.7379,178.7379,7386.0
2024-08-20 12:05:00,180.29,180.29,180.1,180.21,3408.0,178.728,178.728,178.5396,178.6487,3408.0
2024-08-20 12:10:00,180.27,180.28,180.01,180.04,2304.0,178.7082,178.7181,178.4504,178.4801,2304.0
2024-08-20 12:15:00,180.0,180.0,179.82,179.92,2669.0,178.4405,178.4405,178.2621,178.3612,2669.0
2024-08-20 12:20:00,179.85,179.94,179.61,179.8,8720.0,178.2918,178.381,178.0539,178.2422,8720.0
2024-08-20 12:25:00,179.87,179.87,179.78,179.78,800.0,178.3116,178.3116,178.2224,178.2224,800.0
2024-08-20 12:30:00,179.85,179.85,179.4,179.4,10305.0,178.2918,178.2918,177.8457,177.8457,10305.0
2024-08-20 12:35:00,179.47,179.63,179.33,179.58,4896.0,177.9151,178.0737,177.7763,178.0241,4896.0
2024-08-20 12:40:00,179.64,179.64,179.4,179.48,3072.0,178.0836,178.0836,177.8457,177.925,3072.0
2024-08-20 12:45:00,179.48,179.57,179.43,179.53,2410.0,177.925,178.0142,177.8754,177.9746,2410.0
2024-08-20 12:50:00,179.6,179.61,179.27,179.37,6302.0,178.044,178.0539,177.7168,177.816,6302.0
2024-08-20 12:55:00,179.43,179.62,179.3,179.53,5374.0,177.8754,178.0638,177.7466,177.9746,5374.0
2024-08-20 13:00:00,179.5,179.5,179.34,179.41,2450.0,177.9448,177.9448,177.7862,177.8556,2450.0
2024-08-20 13:05:00,179.39,179.63,179.39,179.61,3269.0,177.8358,178.0737,177.8358,178.0539,3269.0
2024-08-20 13:10:00,179.52,179.55,179.31,179.31,2944.0,177.9647,177.9944,177.7565,177.7565,2944.0
2024-08-20 13:15:00,179.34,179.46,179.33,179.44,1854.0,177.7862,177.9052,177.7763,177.8853,1854.0
2024-08-20 13:20:00,179.39,179.39,179.0,179.14,9303.0,177.8358,177.8358,177.4492,177.5879,9303.0
2024-08-20 13:25:00,179.15,179.29,179.15,179.23,6363.0,177.5979,177.7366,177.5979,177.6772,6363.0
2024-08-20 13:30:00,179.17,179.29,179.0,179.18,4597.0,177.6177,177.7366,177.4492,177.6276,4597.0
2024-08-20 13:35:00,179.17,179.2,179.03,179.11,3836.0,177.6177,177.6474,177.4789,177.5582,3836.0
2024-08-20 13:40:00,179.09,179.17,179.03,179.17,2189.0,177.5384,177.6177,177.4789,177.6177,2189.0
2024-08-20 13:45:00,179.19,179.33,179.18,179.23,4312.0,177.6375,177.7763,177.6276,177.6772,4312.0
2024-08-20 13:50:00,179.17,179.3,179.14,179.15,960.0,177.6177,177.7466,177.5879,177.5979,960.0
2024-08-20 13:55:00,179.08,179.16,179.05,179.11,3106.0,177.5285,177.6078,177.4987,177.5582,3106.0
2024-08-20 14:00:00,179.13,179.28,179.06,179.09,4762.0,177.578,177.7267,177.5086,177.5384,4762.0
2024-08-20 14:05:00,179.09,179.31,179.09,179.17,3410.0,177.5384,177.7565,177.5384,177.6177,3410.0
2024-08-20 14:10:00,179.23,179.5,179.21,179.48,3219.0,177.6772,177.9448,177.6573,177.925,3219.0
2024-08-20 14:15:00,179.48,179.69,179.48,179.68,1531.0,177.925,178.1332,177.925,178.1233,1531.0
2024-08-20 14:20:00,179.83,179.95,179.77,179.84,4236.0,178.272,178.3909,178.2125,178.2819,4236.0
2024-08-20 14:25:00,179.75,179.91,179.63,179.86,5115.0,178.1927,178.3513,178.0737,178.3017,5115.0
2024-08-20 14:30:00,179.82,179.91,179.82,179.89,1864.0,178.2621,178.3513,178.2621,178.3314,1864.0
2024-08-20 14:35:00,179.82,179.97,179.81,179.91,2644.0,178.2621,178.4108,178.2521,178.3513,2644.0
2024-08-20 14:40:00,179.86,179.92,179.8,179.8,3311.0,178.3017,178.3612,178.2422,178.2422,3311.0
2024-08-20 14:45:00,179.81,179.99,179.77,179.93,4798.0,178.2521,178.4306,178.2125,178.3711,4798.0
2024-08-20 14:50:00,179.98,179.98,179.71,179.81,4620.0,178.4207,178.4207,178.153,178.2521,4620.0
2024-08-20 14:55:00,179.78,179.82,179.66,179.82,4703.0,178.2224,178.2621,178.1034,178.2621,4703.0
2024-08-20 15:00:00,179.73,179.89,179.73,179.89,12108.0,178.1728,178.3314,178.1728,178.3314,12108.0
2024-08-20 15:05:00,179.88,180.07,179.81,179.95,5744.0,178.3215,178.5099,178.2521,178.3909,5744.0
2024-08-20 15:10:00,179.96,180.11,179.95,180.07,5932.0,178.4008,178.5495,178.3909,178.5099,5932.0
2024-08-20 15:15:00,180.1,180.25,179.98,180.07,11659.0,178.5396,178.6883,178.4207,178.5099,11659.0
2024-08-20 15:20:00,180.12,180.12,179.99,180.0,5821.0,178.5595,178.5595,178.4306,178.4405,5821.0
2024-08-20 15:25:00,179.99,180.0,179.81,179.92,11378.0,178.4306,178.4405,178.2521,178.3612,11378.0
2024-08-20 15:30:00,179.9,180.01,179.75,179.89,13190.0,178.3414,178.4504,178.1927,178.3314,13190.0
2024-08-20 15:35:00,179.9,180.04,179.78,179.92,10845.0,178.3414,178.4801,178.2224,178.3612,10845.0
2024-08-20 15:40:00,179.88,179.91,179.57,179.59,8377.0,178.3215,178.3513,178.0142,178.034,8377.0
2024-08-20 15:45:00,179.58,179.72,179.37,179.61,24574.0,178.0241,178.1629,177.816,178.0539,24574.0
2024-08-20 15:50:00,179.66,179.74,179.3,179.6,29813.0,178.1034,178.1827,177.7466,178.044,29813.0
2024-08-20 15:55:00,179.56,179.74,179.4,179.51,90172.0,178.0043,178.1827,177.8457,177.9547,90172.0
2024-08-21 09:30:00,181.93,183.4,181.93,182.3,39124.0,180.3538,181.811,180.3538,180.7206,39124.0
2024-08-21 09:35:00,182.25,183.0,182.12,182.6,13226.0,180.671,181.4145,180.5421,181.018,13226.0
2024-08-21 09:40:00,182.41,183.49,182.25,183.49,10941.0,180.8296,181.9003,180.671,181.9003,10941.0
2024-08-21 09:45:00,183.46,184.45,183.32,184.3,15191.0,181.8705,182.8519,181.7317,182.7032,15191.0
2024-08-21 09:50:00,184.16,185.64,183.69,185.64,64876.0,182.5645,184.0316,182.0985,184.0316,64876.0
2024-08-21 09:55:00,185.66,186.43,184.69,184.88,78890.0,184.0515,184.8148,183.0899,183.2782,78890.0
2024-08-21 10:00:00,184.98,185.17,183.85,183.95,19567.0,183.3773,183.5657,182.2571,182.3563,19567.0
2024-08-21 10:05:00,183.96,184.66,183.94,184.56,22031.0,182.3662,183.0601,182.3464,182.961,22031.0
2024-08-21 10:10:00,184.6,185.0,184.55,184.58,146029.0,183.0006,183.3972,182.9511,182.9808,146029.0
2024-08-21 10:15:00,184.58,184.93,184.22,184.82,18406.0,182.9808,183.3278,182.6239,183.2187,18406.0
2024-08-21 10:20:00,184.89,186.04,184.89,185.97,11566.0,183.2881,184.4282,183.2881,184.3588,11566.0
2024-08-21 10:25:00,185.95,186.43,185.69,185.9,13305.0,184.3389,184.8148,184.0812,184.2894,13305.0
2024-08-21 10:30:00,186.03,186.25,185.09,185.56,17007.0,184.4183,184.6363,183.4864,183.9523,17007.0
2024-08-21 10:35:00,185.74,186.32,185.61,186.05,12377.0,184.1308,184.7057,184.0019,184.4381,12377.0
2024-08-21 10:40:00,186.34,186.34,185.92,186.07,10868.0,184.7256,184.7256,184.3092,184.4579,10868.0
2024-08-21 10:45:00,186.01,186.39,185.31,185.34,21386.0,184.3984,184.7751,183.7045,183.7342,21386.0
2024-08-21 10:50:00,185.33,185.33,184.42,184.54,12132.0,183.7243,183.7243,182.8222,182.9412,12132.0
2024-08-21 10:55:00,184.49,184.86,184.42,184.65,12540.0,182.8916,183.2584,182.8222,183.0502,12540.0
2024-08-21 11:00:00,184.58,184.77,184.5,184.66,10568.0,182.9808,183.1692,182.9015,183.0601,10568.0
2024-08-21 11:05:00,184.67,185.28,184.67,185.17,12028.0,183.07,183.6747,183.07,183.5657,12028.0
2024-08-21 11:10:00,185.22,185.46,185.0,185.0,10677.0,183.6153,183.8532,183.3972,183.3972,10677.0
2024-08-21 11:15:00,185.12,185.5,185.05,185.27,13538.0,183.5161,183.8928,183.4467,183.6648,13538.0
2024-08-21 11:20:00,185.27,185.36,185.04,185.34,12614.0,183.6648,183.7541,183.4368,183.7342,12614.0
2024-08-21 11:25:00,185.29,185.52,185.18,185.47,8186.0,183.6847,183.9127,183.5756,183.8631,8186.0
2024-08-21 11:30:00,185.45,185.61,185.25,185.5,6800.0,183.8433,184.0019,183.645,183.8928,6800.0
2024-08-21 11:35:00,185.5,185.77,185.34,185.34,8345.0,183.8928,184.1605,183.7342,183.7342,8345.0
2024-08-21 11:40:00,185.46,185.5,185.18,185.27,11401.0,183.8532,183.8928,183.5756,183.6648,11401.0
2024-08-21 11:45:00,185.27,185.3,184.75,184.84,8140.0,183.6648,183.6946,183.1493,183.2386,8140.0
2024-08-21 11:50:00,184.75,185.11,184.72,185.01,19424.0,183.1493,183.5062,183.1196,183.4071,19424.0
2024-08-21 11:55:00,185.03,185.04,184.83,184.91,13761.0,183.4269,183.4368,183.2286,183.308,13761.0
2024-08-21 12:00:00,184.91,185.17,184.78,185.1,18197.0,183.308,183.5657,183.1791,183.4963,18197.0
2024-08-21 12:05:00,185.18,185.46,185.17,185.35,17274.0,183.5756,183.8532,183.5657,183.7441,17274.0
2024-08-21 12:10:00,185.27,185.43,185.19,185.35,6166.0,183.6648,183.8234,183.5855,183.7441,6166.0
2024-08-21 12:15:00,185.29,185.39,185.22,185.37,9418.0,183.6847,183.7838,183.6153,183.764,9418.0
2024-08-21 12:20:00,185.37,185.42,185.3,185.42,4445.0,183.764,183.8135,183.6946,183.8135,4445.0
2024-08-21 12:25:00,185.45,185.55,185.36,185.45,5905.0,183.8433,183.9424,183.7541,183.8433,5905.0
2024-08-21 12:30:00,185.45,185.83,185.35,185.78,8716.0,183.8433,184.22,183.7441,184.1704,8716.0
2024-08-21 12:35:00,185.83,185.91,185.55,185.6,8482.0,184.22,184.2993,183.9424,183.992,8482.0
2024-08-21 12:40:00,185.55,185.72,185.55,185.62,5807.0,183.9424,184.1109,183.9424,184.0118,5807.0
2024-08-21 12:45:00,185.68,185.7,185.56,185.57,7401.0,184.0713,184.0911,183.9523,183.9622,7401.0
2024-08-21 12:50:00,185.54,185.84,185.5,185.83,14069.0,183.9325,184.2299,183.8928,184.22,14069.0
2024-08-21 12:55:00,185.8,186.16,185.72,186.06,18036.0,184.1902,184.5471,184.1109,184.448,18036.0
2024-08-21 13:00:00,186.08,186.08,185.87,186.0,3887.0,184.4678,184.4678,184.2596,184.3885,3887.0
2024-08-21 13:05:00,186.0,186.01,185.89,185.97,6149.0,184.3885,184.3984,184.2795,184.3588,6149.0
2024-08-21 13:10:00,185.97,186.04,185.88,185.99,7494.0,184.3588,184.4282,184.2696,184.3786,7494.0
2024-08-21 13:15:00,186.03,186.35,186.0,186.32,13341.0,184.4183,184.7355,184.3885,184.7057,13341.0
2024-08-21 13:20:00,186.32,186.43,186.11,186.11,8292.0,184.7057,184.8148,184.4976,184.4976,8292.0
2024-08-21 13:25:00,186.07,186.53,186.06,186.4,7405.0,184.4579,184.9139,184.448,184.785,7405.0
2024-08-21 13:30:00,186.4,186.6,186.39,186.56,6779.0,184.785,184.9833,184.7751,184.9437,6779.0
2024-08-21 13:35:00,186.5,186.56,186.35,186.42,9914.0,184.8842,184.9437,184.7355,184.8049,9914.0
2024-08-21 13:40:00,186.42,186.55,186.31,186.43,21965.0,184.8049,184.9337,184.6958,184.8148,21965.0
2024-08-21 13:45:00,186.43,186.82,186.43,186.78,9119.0,184.8148,185.2014,184.8148,185.1618,9119.0
2024-08-21 13:50:00,186.77,187.11,186.72,187.05,21220.0,185.1518,185.4889,185.1023,185.4294,21220.0
2024-08-21 13:55:00,187.06,187.12,186.59,186.72,12755.0,185.4393,185.4988,184.9734,185.1023,12755.0
2024-08-21 14:00:00,186.72,186.86,186.06,186.16,15010.0,185.1023,185.2411,184.448,184.5471,15010.0
2024-08-21 14:05:00,186.16,186.25,185.94,186.17,9242.0,184.5471,184.6363,184.329,184.557,9242.0
2024-08-21 14:10:00,186.11,186.32,186.05,186.24,7588.0,184.4976,184.7057,184.4381,184.6264,7588.0
2024-08-21 14:15:00,186.24,186.55,186.16,186.47,22696.0,184.6264,184.9337,184.5471,184.8544,22696.0
2024-08-21 14:20:00,186.42,186.42,186.25,186.39,3673.0,184.8049,184.8049,184.6363,184.7751,3673.0
2024-08-21 14:25:00,186.46,186.62,186.35,186.48,9367.0,184.8445,185.0031,184.7355,184.8644,9367.0
2024-08-21 14:30:00,186.58,186.86,186.45,186.86,7085.0,184.9635,185.2411,184.8346,185.2411,7085.0
2024-08-21 14:35:00,186.76,186.77,186.39,186.42,10074.0,185.1419,185.1518,184.7751,184.8049,10074.0
2024-08-21 14:40:00,186.41,186.45,186.28,186.36,7090.0,184.795,184.8346,184.6661,184.7454,7090.0
2024-08-21 14:45:00,186.38,186.64,186.24,186.41,19380.0,184.7652,185.023,184.6264,184.795,19380.0
2024-08-21 14:50:00,186.41,186.52,186.36,186.37,8085.0,184.795,184.904,184.7454,184.7553,8085.0
2024-08-21 14:55:00,186.33,186.39,186.23,186.26,14856.0,184.7157,184.7751,184.6165,184.6463,14856.0
2024-08-21 15:00:00,186.27,186.33,185.87,186.0,18183.0,184.6562,184.7157,184.2596,184.3885,18183.0
2024-08-21 15:05:00,186.02,186.1,185.92,186.07,10407.0,184.4083,184.4876,184.3092,184.4579,10407.0
2024-08-21 15:10:00,186.02,186.28,186.02,186.16,15832.0,184.4083,184.6661,184.4083,184.5471,15832.0
2024-08-21 15:15:00,186.19,186.34,186.12,186.24,10173.0,184.5769,184.7256,184.5075,184.6264,10173.0
2024-08-21 15:20:00,186.23,186.24,185.71,185.77,30712.0,184.6165,184.6264,184.101,184.1605,30712.0
2024-08-21 15:25:00,185.76,186.02,185.62,185.85,17390.0,184.1506,184.4083,184.0118,184.2398,17390.0
2024-08-21 15:30:00,185.82,186.05,185.65,186.05,17604.0,184.2101,184.4381,184.0415,184.4381,17604.0
2024-08-21 15:35:00,186.02,186.39,185.98,186.16,30908.0,184.4083,184.7751,184.3687,184.5471,30908.0
2024-08-21 15:40:00,186.16,186.32,186.09,186.25,22016.0,184.5471,184.7057,184.4777,184.6363,22016.0
2024-08-21 15:45:00,186.25,186.43,186.09,186.11,22880.0,184.6363,184.8148,184.4777,184.4976,22880.0
2024-08-21 15:50:00,186.12,186.66,186.0,186.5,66363.0,184.5075,185.0428,184.3885,184.8842,66363.0
2024-08-21 15:55:00,186.59,186.64,186.19,186.46,124819.0,184.9734,185.023,184.5769,184.8445,124819.0
2024-08-22 09:30:00,186.14,187.03,186.14,186.81,38785.0,184.5273,185.4096,184.5273,185.1915,38785.0
2024-08-22 09:35:00,186.78,187.44,186.51,187.44,5322.0,185.1618,185.816,184.8941,185.816,5322.0
2024-08-22 09:40:00,187.16,187.86,186.99,187.49,23652.0,185.5385,186.2324,185.3699,185.8656,23652.0
2024-08-22 09:45:00,187.64,187.8,185.62,185.69,35261.0,186.0143,186.1729,184.0118,184.0812,35261.0
2024-08-22 09:50:00,185.7,185.7,184.76,185.25,26267.0,184.0911,184.0911,183.1593,183.645,26267.0
2024-08-22 09:55:00,185.28,185.65,185.17,185.39,21547.0,183.6747,184.0415,183.5657,183.7838,21547.0
2024-08-22 10:00:00,185.46,186.38,185.44,186.1,14245.0,183.8532,184.7652,183.8334,184.4876,14245.0
2024-08-22 10:05:00,186.14,186.38,185.71,185.73,9633.0,184.5273,184.7652,184.101,184.1209,9633.0
2024-08-22 10:10:00,185.67,185.76,185.05,185.36,18813.0,184.0614,184.1506,183.4467,183.7541,18813.0
2024-08-22 10:15:00,185.26,185.47,184.97,184.98,7282.0,183.6549,183.8631,183.3674,183.3773,7282.0
2024-08-22 10:20:00,185.03,185.16,184.76,185.0,35044.0,183.4269,183.5558,183.1593,183.3972,35044.0
2024-08-22 10:25:00,185.0,185.02,184.67,184.95,17189.0,183.3972,183.417,183.07,183.3476,17189.0
2024-08-22 10:30:00,184.9,185.33,184.81,185.3,32750.0,183.298,183.7243,183.2088,183.6946,32750.0
2024-08-22 10:35:00,185.4,185.99,185.4,185.99,7349.0,183.7937,184.3786,183.7937,184.3786,7349.0
2024-08-22 10:40:00,185.8,186.01,185.51,185.55,17695.0,184.1902,184.3984,183.9028,183.9424,17695.0
2024-08-22 10:45:00,185.55,185.63,185.41,185.46,11029.0,183.9424,184.0217,183.8036,183.8532,11029.0
2024-08-22 10:50:00,185.46,185.5,184.92,185.38,46325.0,183.8532,183.8928,183.3179,183.7739,46325.0
2024-08-22 10:55:00,185.43,185.57,185.15,185.4,42533.0,183.8234,183.9622,183.5459,183.7937,42533.0
2024-08-22 11:00:00,185.33,185.68,185.19,185.28,7083.0,183.7243,184.0713,183.5855,183.6747,7083.0
2024-08-22 11:05:00,185.28,185.33,184.9,184.95,16247.0,183.6747,183.7243,183.298,183.3476,16247.0
2024-08-22 11:10:00,184.89,184.95,184.72,184.9,4112.0,183.2881,183.3476,183.1196,183.298,4112.0
2024-08-22 11:15:00,184.92,184.95,184.5,184.5,3785.0,183.3179,183.3476,182.9015,182.9015,3785.0
2024-08-22 11:20:00,184.48,184.52,184.22,184.34,9199.0,182.8817,182.9213,182.6239,182.7429,9199.0
2024-08-22 11:25:00,184.34,184.73,184.31,184.6,9357.0,182.7429,183.1295,182.7132,183.0006,9357.0
2024-08-22 11:30:00,184.67,184.89,184.66,184.83,6508.0,183.07,183.2881,183.0601,183.2286,6508.0
2024-08-22 11:35:00,184.83,185.02,184.47,184.47,7902.0,183.2286,183.417,182.8718,182.8718,7902.0
2024-08-22 11:40:00,184.53,184.74,184.39,184.39,3610.0,182.9312,183.1394,182.7925,182.7925,3610.0
2024-08-22 11:45:00,184.43,184.72,184.3,184.31,5082.0,182.8321,183.1196,182.7032,182.7132,5082.0
2024-08-22 11:50:00,184.36,184.43,184.1,184.15,6492.0,182.7627,182.8321,182.505,182.5545,6492.0
2024-08-22 11:55:00,184.15,184.54,183.91,184.46,12671.0,182.5545,182.9412,182.3166,182.8619,12671.0
2024-08-22 12:00:00,184.54,185.03,184.44,185.03,11608.0,182.9412,183.4269,182.842,183.4269,11608.0
2024-08-22 12:05:00,184.96,185.34,184.91,185.27,11284.0,183.3575,183.7342,183.308,183.6648,11284.0
2024-08-22 12:10:00,185.33,185.38,185.05,185.05,8082.0,183.7243,183.7739,183.4467,183.4467,8082.0
2024-08-22 12:15:00,185.15,185.28,185.01,185.25,3759.0,183.5459,183.6747,183.4071,183.645,3759.0
2024-08-22 12:20:00,185.3,185.4,185.19,185.25,4697.0,183.6946,183.7937,183.5855,183.645,4697.0
2024-08-22 12:25:00,185.25,185.46,185.19,185.3,2712.0,183.645,183.8532,183.5855,183.6946,2712.0
2024-08-22 12:30:00,185.23,185.28,185.08,185.2,3832.0,183.6252,183.6747,183.4765,183.5954,3832.0
2024-08-22 12:35:00,185.2,185.31,184.86,184.99,12653.0,183.5954,183.7045,183.2584,183.3873,12653.0
2024-08-22 12:40:00,185.07,185.26,184.97,185.24,3398.0,183.4666,183.6549,183.3674,183.6351,3398.0
2024-08-22 12:45:00,185.16,185.19,184.83,184.93,5015.0,183.5558,183.5855,183.2286,183.3278,5015.0
2024-08-22 12:50:00,184.85,184.94,184.32,184.32,27827.0,183.2485,183.3377,182.7231,182.7231,27827.0
2024-08-22 12:55:00,184.28,184.43,184.12,184.37,3094.0,182.6834,182.8321,182.5248,182.7726,3094.0
2024-08-22 13:00:00,184.3,184.37,183.94,184.23,17966.0,182.7032,182.7726,182.3464,182.6338,17966.0
2024-08-22 13:05:00,184.23,184.43,184.08,184.32,19984.0,182.6338,182.8321,182.4851,182.7231,19984.0
2024-08-22 13:10:00,184.32,184.73,184.32,184.43,4181.0,182.7231,183.1295,182.7231,182.8321,4181.0
2024-08-22 13:15:00,184.41,184.71,184.31,184.67,6124.0,182.8123,183.1097,182.7132,183.07,6124.0
2024-08-22 13:20:00,184.67,184.67,184.42,184.54,3640.0,183.07,183.07,182.8222,182.9412,3640.0
2024-08-22 13:25:00,184.53,184.6,184.45,184.54,2402.0,182.9312,183.0006,182.8519,182.9412,2402.0
2024-08-22 13:30:00,184.47,184.53,184.02,184.31,14699.0,182.8718,182.9312,182.4257,182.7132,14699.0
2024-08-22 13:35:00,184.22,184.82,184.21,184.63,3243.0,182.6239,183.2187,182.614,183.0304,3243.0
2024-08-22 13:40:00,184.61,185.26,184.56,185.08,8675.0,183.0106,183.6549,182.961,183.4765,8675.0
2024-08-22 13:45:00,185.09,185.2,184.79,184.79,3932.0,183.4864,183.5954,183.189,183.189,3932.0
2024-08-22 13:50:00,184.9,185.01,184.75,184.82,13332.0,183.298,183.4071,183.1493,183.2187,13332.0
2024-08-22 13:55:00,184.84,184.98,184.73,184.81,8406.0,183.2386,183.3773,183.1295,183.2088,8406.0
2024-08-22 14:00:00,184.81,185.02,184.75,184.89,6061.0,183.2088,183.417,183.1493,183.2881,6061.0
2024-08-22 14:05:00,184.97,185.51,184.96,185.51,21497.0,183.3674,183.9028,183.3575,183.9028,21497.0
2024-08-22 14:10:00,185.44,185.45,185.13,185.27,7038.0,183.8334,183.8433,183.526,183.6648,7038.0
2024-08-22 14:15:00,185.27,185.67,185.13,185.59,16081.0,183.6648,184.0614,183.526,183.9821,16081.0
2024-08-22 14:20:00,185.59,185.59,185.36,185.51,16032.0,183.9821,183.9821,183.7541,183.9028,16032.0
2024-08-22 14:25:00,185.53,185.72,185.3,185.72,23252.0,183.9226,184.1109,183.6946,184.1109,23252.0
2024-08-22 14:30:00,185.67,185.71,185.47,185.6,7195.0,184.0614,184.101,183.8631,183.992,7195.0
2024-08-22 14:35:00,185.62,185.74,185.55,185.6,2301.0,184.0118,184.1308,183.9424,183.992,2301.0
2024-08-22 14:40:00,185.64,185.98,185.64,185.98,20413.0,184.0316,184.3687,184.0316,184.3687,20413.0
2024-08-22 14:45:00,185.94,186.0,185.73,185.82,32191.0,184.329,184.3885,184.1209,184.2101,32191.0
2024-08-22 14:50:00,185.82,185.82,185.53,185.67,7472.0,184.2101,184.2101,183.9226,184.0614,7472.0
2024-08-22 14:55:00,185.66,185.75,185.53,185.55,9345.0,184.0515,184.1407,183.9226,183.9424,9345.0
2024-08-22 15:00:00,185.61,185.9,185.58,185.83,8720.0,184.0019,184.2894,183.9721,184.22,8720.0
2024-08-22 15:05:00,185.78,185.86,185.74,185.85,10530.0,184.1704,184.2497,184.1308,184.2398,10530.0
2024-08-22 15:10:00,185.83,185.96,185.79,185.93,10610.0,184.22,184.3489,184.1803,184.3191,10610.0
2024-08-22 15:15:00,185.96,186.06,185.93,186.02,22968.0,184.3489,184.448,184.3191,184.4083,22968.0
2024-08-22 15:20:00,186.02,186.07,185.81,185.89,39661.0,184.4083,184.4579,184.2002,184.2795,39661.0
2024-08-22 15:25:00,185.84,185.89,185.71,185.78,13665.0,184.2299,184.2795,184.101,184.1704,13665.0
2024-08-22 15:30:00,185.87,186.12,185.85,186.06,24327.0,184.2596,184.5075,184.2398,184.448,24327.0
2024-08-22 15:35:00,186.05,186.21,185.98,186.09,33824.0,184.4381,184.5967,184.3687,184.4777,33824.0
2024-08-22 15:40:00,186.14,186.14,185.92,185.97,40617.0,184.5273,184.5273,184.3092,184.3588,40617.0
2024-08-22 15:45:00,185.97,186.14,185.81,185.97,69231.0,184.3588,184.5273,184.2002,184.3588,69231.0
2024-08-22 15:50:00,186.0,186.02,185.15,185.42,70717.0,184.3885,184.4083,183.5459,183.8135,70717.0
2024-08-22 15:55:00,185.49,185.9,185.43,185.78,104010.0,183.8829,184.2894,183.8234,184.1704,104010.0
2024-08-23 09:30:00,187.56,188.2,187.2,188.2,61446.0,185.935,186.5695,185.5781,186.5695,61446.0
2024-08-23 09:35:00,187.89,188.94,187.88,188.81,28488.0,186.2621,187.303,186.2522,187.1742,28488.0
2024-08-23 09:40:00,188.93,189.29,188.73,188.86,30775.0,187.2931,187.65,187.0949,187.2237,30775.0
2024-08-23 09:45:00,189.07,189.08,188.36,188.42,12317.0,187.4319,187.4418,186.7281,186.7875,12317.0
2024-08-23 09:50:00,188.03,188.03,186.84,186.99,16642.0,186.4009,186.4009,185.2212,185.3699,16642.0
2024-08-23 09:55:00,186.99,187.65,186.9,187.34,11745.0,185.3699,186.0242,185.2807,185.7169,11745.0
2024-08-23 10:00:00,187.26,189.63,187.26,189.33,33850.0,185.6376,187.9871,185.6376,187.6897,33850.0
2024-08-23 10:05:00,189.23,190.23,188.86,190.23,87437.0,187.5905,188.5819,187.2237,188.5819,87437.0
2024-08-23 10:10:00,190.24,191.49,190.18,191.25,35554.0,188.5918,189.8309,188.5323,189.593,35554.0
2024-08-23 10:15:00,191.41,191.63,189.1,189.25,31778.0,189.7516,189.9697,187.4617,187.6104,31778.0
2024-08-23 10:20:00,189.41,190.15,189.1,190.08,28277.0,187.769,188.5026,187.4617,188.4332,28277.0
2024-08-23 10:25:00,189.93,190.06,189.55,189.91,56223.0,188.2845,188.4133,187.9078,188.2646,56223.0
2024-08-23 10:30:00,189.98,190.66,189.98,190.54,20829.0,188.334,189.0081,188.334,188.8892,20829.0
2024-08-23 10:35:00,190.53,191.07,189.89,189.94,102395.0,188.8793,189.4146,188.2448,188.2944,102395.0
2024-08-23 10:40:00,189.98,190.33,189.48,190.16,28986.0,188.334,188.681,187.8384,188.5125,28986.0
2024-08-23 10:45:00,190.16,190.26,189.34,189.34,10116.0,188.5125,188.6116,187.6996,187.6996,10116.0
2024-08-23 10:50:00,189.62,189.99,189.11,189.99,18715.0,187.9771,188.3439,187.4716,188.3439,18715.0
2024-08-23 10:55:00,190.08,190.5,189.98,190.24,22635.0,188.4332,188.8495,188.334,188.5918,22635.0
2024-08-23 11:00:00,190.24,190.5,189.92,190.31,13938.0,188.5918,188.8495,188.2745,188.6612,13938.0
2024-08-23 11:05:00,190.4,190.68,190.12,190.51,49329.0,188.7504,189.028,188.4728,188.8594,49329.0
2024-08-23 11:10:00,190.5,190.72,190.19,190.5,20396.0,188.8495,189.0676,188.5422,188.8495,20396.0
2024-08-23 11:15:00,190.5,190.87,190.23,190.86,41978.0,188.8495,189.2163,188.5819,189.2064,41978.0
2024-08-23 11:20:00,190.84,191.2,190.54,191.03,24248.0,189.1866,189.5435,188.8892,189.3749,24248.0
2024-08-23 11:25:00,191.03,191.18,190.78,190.89,12745.0,189.3749,189.5236,189.1271,189.2361,12745.0
2024-08-23 11:30:00,190.94,191.12,190.51,191.06,16198.0,189.2857,189.4642,188.8594,189.4047,16198.0
2024-08-23 11:35:00,191.06,191.27,190.89,191.12,19342.0,189.4047,189.6129,189.2361,189.4642,19342.0
2024-08-23 11:40:00,191.01,191.21,190.46,190.47,32954.0,189.3551,189.5534,188.8099,188.8198,32954.0
2024-08-23 11:45:00,190.46,190.46,190.05,190.32,9350.0,188.8099,188.8099,188.4034,188.6711,9350.0
2024-08-23 11:50:00,190.27,190.49,190.08,190.49,6687.0,188.6215,188.8396,188.4332,188.8396,6687.0
2024-08-23 11:55:00,190.49,190.82,190.43,190.66,7166.0,188.8396,189.1668,188.7801,189.0081,7166.0
2024-08-23 12:00:00,190.58,190.86,190.23,190.84,16381.0,188.9288,189.2064,188.5819,189.1866,16381.0
2024-08-23 12:05:00,190.84,190.99,190.56,190.71,9425.0,189.1866,189.3353,188.909,189.0577,9425.0
2024-08-23 12:10:00,190.61,190.96,190.58,190.61,11219.0,188.9586,189.3055,188.9288,188.9586,11219.0
2024-08-23 12:15:00,190.71,190.73,190.09,190.62,20405.0,189.0577,189.0775,188.4431,188.9685,20405.0
2024-08-23 12:20:00,190.62,190.7,190.34,190.37,19552.0,188.9685,189.0478,188.6909,188.7206,19552.0
2024-08-23 12:25:00,190.32,190.4,190.04,190.33,11840.0,188.6711,188.7504,188.3935,188.681,11840.0
2024-08-23 12:30:00,190.33,190.59,190.22,190.54,14680.0,188.681,188.9387,188.5719,188.8892,14680.0
2024-08-23 12:35:00,190.53,190.79,190.35,190.49,26560.0,188.8793,189.137,188.7008,188.8396,26560.0
2024-08-23 12:40:00,190.49,190.49,189.81,190.04,18456.0,188.8396,188.8396,188.1655,188.3935,18456.0
2024-08-23 12:45:00,190.04,190.13,189.79,189.93,13348.0,188.3935,188.4827,188.1457,188.2845,13348.0
2024-08-23 12:50:00,189.94,190.76,189.94,190.69,21057.0,188.2944,189.1073,188.2944,189.0379,21057.0
2024-08-23 12:55:00,190.77,191.05,190.73,190.75,12007.0,189.1172,189.3948,189.0775,189.0974,12007.0
2024-08-23 13:00:00,190.78,191.08,190.78,191.06,17356.0,189.1271,189.4245,189.1271,189.4047,17356.0
2024-08-23 13:05:00,191.06,191.1,190.83,190.96,4981.0,189.4047,189.4443,189.1767,189.3055,4981.0
2024-08-23 13:10:00,191.03,191.05,190.72,191.0,21269.0,189.3749,189.3948,189.0676,189.3452,21269.0
2024-08-23 13:15:00,190.99,191.39,190.99,191.27,11477.0,189.3353,189.7318,189.3353,189.6129,11477.0
2024-08-23 13:20:00,191.32,191.72,191.26,191.72,14148.0,189.6624,190.059,189.6029,190.059,14148.0
2024-08-23 13:25:00,191.72,192.12,191.72,191.89,31408.0,190.059,190.4555,190.059,190.2275,31408.0
2024-08-23 13:30:00,191.86,192.1,191.31,191.31,16219.0,190.1977,190.4357,189.6525,189.6525,16219.0
2024-08-23 13:35:00,191.44,191.6,191.31,191.54,10826.0,189.7814,189.94,189.6525,189.8805,10826.0
2024-08-23 13:40:00,191.52,191.8,191.47,191.64,11549.0,189.8607,190.1383,189.8111,189.9796,11549.0
2024-08-23 13:45:00,191.72,191.8,191.36,191.65,17694.0,190.059,190.1383,189.7021,189.9896,17694.0
2024-08-23 13:50:00,191.53,191.63,191.27,191.3,13176.0,189.8706,189.9697,189.6129,189.6426,13176.0
2024-08-23 13:55:00,191.36,191.58,191.12,191.53,18115.0,189.7021,189.9202,189.4642,189.8706,18115.0
2024-08-23 14:00:00,191.55,191.83,191.41,191.72,17921.0,189.8904,190.168,189.7516,190.059,17921.0
2024-08-23 14:05:00,191.72,191.79,191.55,191.63,28549.0,190.059,190.1283,189.8904,189.9697,28549.0
2024-08-23 14:10:00,191.64,192.15,191.64,191.89,17038.0,189.9796,190.4852,189.9796,190.2275,17038.0
2024-08-23 14:15:00,191.82,191.93,191.5,191.74,34463.0,190.1581,190.2671,189.8409,190.0788,34463.0
2024-08-23 14:20:00,191.75,191.81,191.24,191.69,16791.0,190.0887,190.1482,189.5831,190.0292,16791.0
2024-08-23 14:25:00,191.72,191.8,191.44,191.72,31398.0,190.059,190.1383,189.7814,190.059,31398.0
2024-08-23 14:30:00,191.78,191.99,191.76,191.91,16202.0,190.1184,190.3266,190.0986,190.2473,16202.0
2024-08-23 14:35:00,191.91,191.94,191.6,191.73,12213.0,190.2473,190.277,189.94,190.0689,12213.0
2024-08-23 14:40:00,191.73,191.8,191.52,191.68,17805.0,190.0689,190.1383,189.8607,190.0193,17805.0
2024-08-23 14:45:00,191.73,191.77,191.58,191.7,13544.0,190.0689,190.1085,189.9202,190.0391,13544.0
2024-08-23 14:50:00,191.65,191.69,191.41,191.41,14300.0,189.9896,190.0292,189.7516,189.7516,14300.0
2024-08-23 14:55:00,191.52,191.73,191.46,191.71,18160.0,189.8607,190.0689,189.8012,190.049,18160.0
2024-08-23 15:00:00,191.67,191.67,191.18,191.18,61874.0,190.0094,190.0094,189.5236,189.5236,61874.0
2024-08-23 15:05:00,191.24,191.43,191.13,191.4,28097.0,189.5831,189.7715,189.4741,189.7417,28097.0
2024-08-23 15:10:00,191.4,191.7,191.37,191.54,27114.0,189.7417,190.0391,189.712,189.8805,27114.0
2024-08-23 15:15:00,191.54,191.62,191.35,191.42,22087.0,189.8805,189.9598,189.6922,189.7616,22087.0
2024-08-23 15:20:00,191.42,191.61,191.34,191.52,19819.0,189.7616,189.9499,189.6822,189.8607,19819.0
2024-08-23 15:25:00,191.54,191.97,191.54,191.89,29674.0,189.8805,190.3068,189.8805,190.2275,29674.0
2024-08-23 15:30:00,191.89,192.41,191.75,191.98,30618.0,190.2275,190.743,190.0887,190.3167,30618.0
2024-08-23 15:35:00,191.98,192.22,191.72,192.1,22912.0,190.3167,190.5546,190.059,190.4357,22912.0
2024-08-23 15:40:00,192.13,192.16,191.96,192.0,17352.0,190.4654,190.4951,190.2969,190.3365,17352.0
2024-08-23 15:45:00,192.02,192.39,192.02,192.37,45513.0,190.3564,190.7231,190.3564,190.7033,45513.0
2024-08-23 15:50:00,192.37,192.37,191.48,191.78,65250.0,190.7033,190.7033,189.821,190.1184,65250.0
2024-08-23 15:55:00,191.81,192.2,191.44,191.87,235965.0,190.1482,190.5348,189.7814,190.2077,235965.0
2024-08-26 09:30:00,193.33,193.63,191.65,191.73,39580.0,191.655,191.9524,189.9896,190.0689,39580.0
2024-08-26 09:35:00,191.98,192.64,191.23,191.81,25801.0,190.3167,190.971,189.5732,190.1482,25801.0
2024-08-26 09:40:00,191.9,192.23,191.52,192.23,18548.0,190.2374,190.5645,189.8607,190.5645,18548.0
2024-08-26 09:45:00,192.33,192.78,192.23,192.5,7642.0,190.6637,191.1098,190.5645,190.8322,7642.0
2024-08-26 09:50:00,192.62,192.62,191.93,192.04,10599.0,190.9512,190.9512,190.2671,190.3762,10599.0
2024-08-26 09:55:00,192.17,192.36,191.67,191.97,15965.0,190.5051,190.6934,190.0094,190.3068,15965.0
2024-08-26 10:00:00,192.19,192.3,191.84,192.14,4140.0,190.5249,190.6339,190.1779,190.4753,4140.0
2024-08-26 10:05:00,191.99,192.9,191.85,192.88,17357.0,190.3266,191.2287,190.1878,191.2089,17357.0
2024-08-26 10:10:00,192.86,193.42,192.77,193.39,12370.0,191.1891,191.7442,191.0999,191.7145,12370.0
2024-08-26 10:15:00,193.09,193.33,192.45,192.57,10859.0,191.4171,191.655,190.7826,190.9016,10859.0
2024-08-26 10:20:00,192.39,192.91,192.39,192.78,5087.0,190.7231,191.2386,190.7231,191.1098,5087.0
2024-08-26 10:25:00,192.85,193.24,192.81,193.24,13530.0,191.1792,191.5658,191.1395,191.5658,13530.0
2024-08-26 10:30:00,193.15,193.28,192.85,192.87,17505.0,191.4766,191.6054,191.1792,191.199,17505.0
2024-08-26 10:35:00,193.0,193.14,192.75,193.05,9770.0,191.3279,191.4667,191.08,191.3774,9770.0
2024-08-26 10:40:00,192.94,193.16,192.74,192.79,12108.0,191.2684,191.4865,191.0701,191.1197,12108.0
2024-08-26 10:45:00,192.81,192.91,192.35,192.35,20816.0,191.1395,191.2386,190.6835,190.6835,20816.0
2024-08-26 10:50:00,192.38,192.4,192.05,192.23,10805.0,190.7132,190.7331,190.3861,190.5645,10805.0
2024-08-26 10:55:00,192.27,192.27,191.52,191.63,29629.0,190.6042,190.6042,189.8607,189.9697,29629.0
2024-08-26 11:00:00,191.65,191.76,191.51,191.62,16614.0,189.9896,190.0986,189.8508,189.9598,16614.0
2024-08-26 11:05:00,191.58,191.58,190.76,190.77,9262.0,189.9202,189.9202,189.1073,189.1172,9262.0
2024-08-26 11:10:00,190.76,190.97,190.47,190.7,13786.0,189.1073,189.3155,188.8198,189.0478,13786.0
2024-08-26 11:15:00,190.8,190.8,190.6,190.74,8790.0,189.1469,189.1469,188.9487,189.0874,8790.0
2024-08-26 11:20:00,190.66,190.75,190.5,190.65,10733.0,189.0081,189.0974,188.8495,188.9982,10733.0
2024-08-26 11:25:00,190.54,190.62,190.27,190.38,19175.0,188.8892,188.9685,188.6215,188.7306,19175.0
2024-08-26 11:30:00,190.28,190.38,190.0,190.24,17097.0,188.6314,188.7306,188.3539,188.5918,17097.0
2024-08-26 11:35:00,190.28,190.36,190.06,190.31,24644.0,188.6314,188.7107,188.4133,188.6612,24644.0
2024-08-26 11:40:00,190.31,190.48,190.17,190.17,12829.0,188.6612,188.8297,188.5224,188.5224,12829.0
2024-08-26 11:45:00,190.17,190.2,189.68,190.2,10614.0,188.5224,188.5521,188.0366,188.5521,10614.0
2024-08-26 11:50:00,190.14,190.32,190.14,190.26,6137.0,188.4926,188.6711,188.4926,188.6116,6137.0
2024-08-26 11:55:00,190.09,190.25,190.02,190.13,4945.0,188.4431,188.6017,188.3737,188.4827,4945.0
2024-08-26 12:00:00,190.13,190.13,190.0,190.08,8111.0,188.4827,188.4827,188.3539,188.4332,8111.0
2024-08-26 12:05:00,190.06,190.24,190.06,190.2,11353.0,188.4133,188.5918,188.4133,188.5521,11353.0
2024-08-26 12:10:00,190.2,190.25,190.05,190.23,8517.0,188.5521,188.6017,188.4034,188.5819,8517.0
2024-08-26 12:15:00,190.15,190.42,190.15,190.39,10556.0,188.5026,188.7702,188.5026,188.7405,10556.0
2024-08-26 12:20:00,190.33,190.48,190.32,190.39,10266.0,188.681,188.8297,188.6711,188.7405,10266.0
2024-08-26 12:25:00,190.43,190.63,190.31,190.62,39060.0,188.7801,188.9784,188.6612,188.9685,39060.0
2024-08-26 12:30:00,190.53,190.81,190.52,190.66,18808.0,188.8793,189.1568,188.8694,189.0081,18808.0
2024-08-26 12:35:00,190.69,190.81,190.64,190.73,11387.0,189.0379,189.1568,188.9883,189.0775,11387.0
2024-08-26 12:40:00,190.64,190.8,190.64,190.74,18742.0,188.9883,189.1469,188.9883,189.0874,18742.0
2024-08-26 12:45:00,190.74,190.91,190.69,190.89,45323.0,189.0874,189.256,189.0379,189.2361,45323.0
2024-08-26 12:50:00,190.88,191.08,190.81,190.99,26287.0,189.2262,189.4245,189.1568,189.3353,26287.0
2024-08-26 12:55:00,190.99,191.07,190.93,190.98,15182.0,189.3353,189.4146,189.2758,189.3254,15182.0
2024-08-26 13:00:00,190.95,190.99,190.74,190.91,14317.0,189.2956,189.3353,189.0874,189.256,14317.0
2024-08-26 13:05:00,190.91,190.91,190.46,190.73,14017.0,189.256,189.256,188.8099,189.0775,14017.0
2024-08-26 13:10:00,190.74,190.9,190.59,190.89,5439.0,189.0874,189.2461,188.9387,189.2361,5439.0
2024-08-26 13:15:00,190.89,190.98,190.56,190.56,7427.0,189.2361,189.3254,188.909,188.909,7427.0
2024-08-26 13:20:00,190.57,190.71,190.41,190.69,5240.0,188.9189,189.0577,188.7603,189.0379,5240.0
2024-08-26 13:25:00,190.69,190.88,190.59,190.61,7453.0,189.0379,189.2262,188.9387,188.9586,7453.0
2024-08-26 13:30:00,190.59,190.59,190.48,190.57,3367.0,188.9387,188.9387,188.8297,188.9189,3367.0
2024-08-26 13:35:00,190.55,190.55,189.8,189.81,9124.0,188.8991,188.8991,188.1556,188.1655,9124.0
2024-08-26 13:40:00,189.73,189.96,189.71,189.71,19173.0,188.0862,188.3142,188.0664,188.0664,19173.0
2024-08-26 13:45:00,189.72,189.72,189.26,189.53,16790.0,188.0763,188.0763,187.6203,187.8879,16790.0
2024-08-26 13:50:00,189.53,189.79,189.53,189.74,9087.0,187.8879,188.1457,187.8879,188.0961,9087.0
2024-08-26 13:55:00,189.51,189.53,189.35,189.41,18971.0,187.8681,187.8879,187.7095,187.769,18971.0
2024-08-26 14:00:00,189.36,189.74,189.3,189.68,40561.0,187.7194,188.0961,187.6599,188.0366,40561.0
2024-08-26 14:05:00,189.68,189.81,189.46,189.66,14546.0,188.0366,188.1655,187.8185,188.0168,14546.0
2024-08-26 14:10:00,189.62,189.73,189.59,189.73,12067.0,187.9771,188.0862,187.9474,188.0862,12067.0
2024-08-26 14:15:00,189.72,189.73,189.58,189.64,6635.0,188.0763,188.0862,187.9375,187.997,6635.0
2024-08-26 14:20:00,189.64,190.17,189.64,190.17,10238.0,187.997,188.5224,187.997,188.5224,10238.0
2024-08-26 14:25:00,190.11,190.31,190.05,190.12,10416.0,188.4629,188.6612,188.4034,188.4728,10416.0
2024-08-26 14:30:00,190.24,190.38,190.19,190.27,7844.0,188.5918,188.7306,188.5422,188.6215,7844.0
2024-08-26 14:35:00,190.27,190.51,190.26,190.45,10589.0,188.6215,188.8594,188.6116,188.8,10589.0
2024-08-26 14:40:00,190.29,190.5,190.29,190.3,8817.0,188.6413,188.8495,188.6413,188.6513,8817.0
2024-08-26 14:45:00,190.34,190.37,189.76,189.76,9319.0,188.6909,188.7206,188.1159,188.1159,9319.0
2024-08-26 14:50:00,189.75,189.82,189.28,189.57,29148.0,188.106,188.1754,187.6401,187.9276,29148.0
2024-08-26 14:55:00,189.55,189.71,189.47,189.57,28528.0,187.9078,188.0664,187.8284,187.9276,28528.0
2024-08-26 15:00:00,189.55,189.58,189.21,189.28,24232.0,187.9078,187.9375,187.5707,187.6401,24232.0
2024-08-26 15:05:00,189.28,189.47,189.09,189.43,40324.0,187.6401,187.8284,187.4517,187.7888,40324.0
2024-08-26 15:10:00,189.39,189.85,189.38,189.74,27092.0,187.7491,188.2052,187.7392,188.0961,27092.0
2024-08-26 15:15:00,189.68,189.73,189.53,189.62,16442.0,188.0366,188.0862,187.8879,187.9771,16442.0
2024-08-26 15:20:00,189.66,190.07,189.64,189.93,13143.0,188.0168,188.4232,187.997,188.2845,13143.0
2024-08-26 15:25:00,189.97,190.07,189.7,189.7,22223.0,188.3241,188.4232,188.0565,188.0565,22223.0
2024-08-26 15:30:00,189.76,189.81,189.42,189.7,17048.0,188.1159,188.1655,187.7789,188.0565,17048.0
2024-08-26 15:35:00,189.65,189.85,189.62,189.63,20391.0,188.0069,188.2052,187.9771,187.9871,20391.0
2024-08-26 15:40:00,189.7,189.82,189.46,189.62,65830.0,188.0565,188.1754,187.8185,187.9771,65830.0
2024-08-26 15:45:00,189.55,189.55,188.67,189.38,89710.0,187.9078,187.9078,187.0354,187.7392,89710.0
2024-08-26 15:50:00,189.17,189.54,188.9,189.13,38260.0,187.531,187.8978,187.2634,187.4914,38260.0
2024-08-26 15:55:00,189.17,189.37,188.94,189.12,170935.0,187.531,187.7293,187.303,187.4815,170935.0
2024-08-27 09:30:00,187.49,187.63,186.16,187.34,67900.0,185.8656,186.0044,184.5471,185.7169,67900.0
2024-08-27 09:35:00,187.75,188.23,187.25,187.25,30069.0,186.1233,186.5992,185.6277,185.6277,30069.0
2024-08-27 09:40:00,187.37,188.04,187.11,188.04,13646.0,185.7466,186.4108,185.4889,186.4108,13646.0
2024-08-27 09:45:00,187.78,187.83,187.44,187.77,5738.0,186.1531,186.2027,185.816,186.1432,5738.0
2024-08-27 09:50:00,187.77,188.03,187.51,187.53,30798.0,186.1432,186.4009,185.8854,185.9053,30798.0
2024-08-27 09:55:00,187.61,187.8,187.05,187.15,14256.0,185.9846,186.1729,185.4294,185.5285,14256.0
2024-08-27 10:00:00,187.25,187.8,187.25,187.67,10755.0,185.6277,186.1729,185.6277,186.044,10755.0
2024-08-27 10:05:00,187.67,187.7,187.25,187.39,13498.0,186.044,186.0738,185.6277,185.7665,13498.0
2024-08-27 10:10:00,187.39,187.4,186.59,186.59,10962.0,185.7665,185.7764,184.9734,184.9734,10962.0
2024-08-27 10:15:00,186.5,186.88,186.35,186.77,20410.0,184.8842,185.2609,184.7355,185.1518,20410.0
2024-08-27 10:20:00,186.85,186.94,186.61,186.86,14526.0,185.2311,185.3204,184.9932,185.2411,14526.0
2024-08-27 10:25:00,186.86,186.94,186.58,186.84,19942.0,185.2411,185.3204,184.9635,185.2212,19942.0
2024-08-27 10:30:00,186.84,187.46,186.83,187.31,27636.0,185.2212,185.8359,185.2113,185.6872,27636.0
2024-08-27 10:35:00,187.31,187.66,187.21,187.58,10949.0,185.6872,186.0341,185.588,185.9548,10949.0
2024-08-27 10:40:00,187.49,188.17,187.49,188.1,48092.0,185.8656,186.5397,185.8656,186.4703,48092.0
2024-08-27 10:45:00,188.22,188.55,188.14,188.2,9567.0,186.5893,186.9164,186.51,186.5695,9567.0
2024-08-27 10:50:00,188.2,188.2,187.88,187.89,6810.0,186.5695,186.5695,186.2522,186.2621,6810.0
2024-08-27 10:55:00,187.89,188.38,187.88,188.27,18708.0,186.2621,186.7479,186.2522,186.6388,18708.0
2024-08-27 11:00:00,188.29,188.29,188.01,188.07,7074.0,186.6587,186.6587,186.3811,186.4406,7074.0
2024-08-27 11:05:00,188.07,188.07,187.76,187.91,7847.0,186.4406,186.4406,186.1333,186.282,7847.0
2024-08-27 11:10:00,187.94,187.96,187.67,187.68,5296.0,186.3117,186.3315,186.044,186.054,5296.0
2024-08-27 11:15:00,187.78,187.78,187.19,187.25,13396.0,186.1531,186.1531,185.5682,185.6277,13396.0
2024-08-27 11:20:00,187.3,187.51,187.26,187.34,3842.0,185.6772,185.8854,185.6376,185.7169,3842.0
2024-08-27 11:25:00,187.31,187.34,187.16,187.16,5807.0,185.6872,185.7169,185.5385,185.5385,5807.0
2024-08-27 11:30:00,187.16,187.18,186.92,187.05,6846.0,185.5385,185.5583,185.3005,185.4294,6846.0
2024-08-27 11:35:00,186.99,187.12,186.87,187.12,2371.0,185.3699,185.4988,185.251,185.4988,2371.0
2024-08-27 11:40:00,187.12,187.27,186.9,187.27,3537.0,185.4988,185.6475,185.2807,185.6475,3537.0
2024-08-27 11:45:00,187.24,187.31,187.08,187.11,2650.0,185.6178,185.6872,185.4592,185.4889,2650.0
2024-08-27 11:50:00,187.15,187.15,186.96,187.02,3390.0,185.5285,185.5285,185.3402,185.3997,3390.0
2024-08-27 11:55:00,187.08,187.35,187.08,187.34,1917.0,185.4592,185.7268,185.4592,185.7169,1917.0
2024-08-27 12:00:00,187.32,187.49,187.32,187.4,5552.0,185.6971,185.8656,185.6971,185.7764,5552.0
2024-08-27 12:05:00,187.33,187.39,187.27,187.27,2662.0,185.707,185.7665,185.6475,185.6475,2662.0
2024-08-27 12:10:00,187.31,187.73,187.3,187.68,3443.0,185.6872,186.1035,185.6772,186.054,3443.0
2024-08-27 12:15:00,187.68,187.69,187.61,187.63,2307.0,186.054,186.0639,185.9846,186.0044,2307.0
2024-08-27 12:20:00,187.69,187.75,187.5,187.7,3595.0,186.0639,186.1233,185.8755,186.0738,3595.0
2024-08-27 12:25:00,187.75,187.81,187.52,187.78,4492.0,186.1233,186.1828,185.8953,186.1531,4492.0
2024-08-27 12:30:00,187.67,187.77,187.64,187.77,4616.0,186.044,186.1432,186.0143,186.1432,4616.0
2024-08-27 12:35:00,187.73,187.73,187.51,187.55,3864.0,186.1035,186.1035,185.8854,185.9251,3864.0
2024-08-27 12:40:00,187.55,187.58,187.23,187.33,6165.0,185.9251,185.9548,185.6079,185.707,6165.0
2024-08-27 12:45:00,187.42,187.43,187.3,187.43,4101.0,185.7962,185.8061,185.6772,185.8061,4101.0
2024-08-27 12:50:00,187.42,187.66,187.42,187.59,2159.0,185.7962,186.0341,185.7962,185.9647,2159.0
2024-08-27 12:55:00,187.55,187.66,187.48,187.48,9635.0,185.9251,186.0341,185.8557,185.8557,9635.0
2024-08-27 13:00:00,187.46,187.63,187.46,187.56,6485.0,185.8359,186.0044,185.8359,185.935,6485.0
2024-08-27 13:05:00,187.5,187.64,187.48,187.49,4797.0,185.8755,186.0143,185.8557,185.8656,4797.0
2024-08-27 13:10:00,187.53,187.57,187.48,187.57,600.0,185.9053,185.9449,185.8557,185.9449,600.0
2024-08-27 13:15:00,187.64,187.66,187.56,187.61,1856.0,186.0143,186.0341,185.935,185.9846,1856.0
2024-08-27 13:20:00,187.61,187.84,187.54,187.7,6372.0,185.9846,186.2126,185.9152,186.0738,6372.0
2024-08-27 13:25:00,187.73,188.11,187.73,188.02,7280.0,186.1035,186.4802,186.1035,186.391,7280.0
2024-08-27 13:30:00,188.01,188.14,187.97,188.01,7823.0,186.3811,186.51,186.3414,186.3811,7823.0
2024-08-27 13:35:00,188.02,188.09,187.95,188.0,2390.0,186.391,186.4604,186.3216,186.3712,2390.0
2024-08-27 13:40:00,188.0,188.14,187.95,188.12,2660.0,186.3712,186.51,186.3216,186.4901,2660.0
2024-08-27 13:45:00,188.14,188.14,188.0,188.09,2006.0,186.51,186.51,186.3712,186.4604,2006.0
2024-08-27 13:50:00,188.09,188.11,187.98,188.02,5823.0,186.4604,186.4802,186.3514,186.391,5823.0
2024-08-27 13:55:00,188.06,188.06,187.73,187.74,6040.0,186.4307,186.4307,186.1035,186.1134,6040.0
2024-08-27 14:00:00,187.74,187.84,187.74,187.78,3600.0,186.1134,186.2126,186.1134,186.1531,3600.0
2024-08-27 14:05:00,187.84,187.94,187.77,187.83,7642.0,186.2126,186.3117,186.1432,186.2027,7642.0
2024-08-27 14:10:00,187.83,187.86,187.73,187.83,2732.0,186.2027,186.2324,186.1035,186.2027,2732.0
2024-08-27 14:15:00,187.8,187.85,187.6,187.64,3621.0,186.1729,186.2225,185.9746,186.0143,3621.0
2024-08-27 14:20:00,187.69,187.72,187.55,187.55,4309.0,186.0639,186.0936,185.9251,185.9251,4309.0
2024-08-27 14:25:00,187.53,187.79,187.5,187.75,3580.0,185.9053,186.163,185.8755,186.1233,3580.0
2024-08-27 14:30:00,187.75,187.82,187.67,187.7,6513.0,186.1233,186.1927,186.044,186.0738,6513.0
2024-08-27 14:35:00,187.7,187.73,187.65,187.73,2826.0,186.0738,186.1035,186.0242,186.1035,2826.0
2024-08-27 14:40:00,187.68,187.76,187.63,187.76,4662.0,186.054,186.1333,186.0044,186.1333,4662.0
2024-08-27 14:45:00,187.74,187.74,187.6,187.64,5060.0,186.1134,186.1134,185.9746,186.0143,5060.0
2024-08-27 14:50:00,187.59,187.73,187.48,187.69,4888.0,185.9647,186.1035,185.8557,186.0639,4888.0
2024-08-27 14:55:00,187.69,187.69,187.56,187.6,3539.0,186.0639,186.0639,185.935,185.9746,3539.0
2024-08-27 15:00:00,187.55,187.62,187.46,187.53,8840.0,185.9251,185.9945,185.8359,185.9053,8840.0
2024-08-27 15:05:00,187.53,187.69,187.47,187.69,3463.0,185.9053,186.0639,185.8458,186.0639,3463.0
2024-08-27 15:10:00,187.7,187.9,187.69,187.73,5646.0,186.0738,186.272,186.0639,186.1035,5646.0
2024-08-27 15:15:00,187.77,187.77,187.59,187.64,5475.0,186.1432,186.1432,185.9647,186.0143,5475.0
2024-08-27 15:20:00,187.58,187.73,187.55,187.71,3600.0,185.9548,186.1035,185.9251,186.0837,3600.0
2024-08-27 15:25:00,187.71,187.8,187.64,187.65,8222.0,186.0837,186.1729,186.0143,186.0242,8222.0
2024-08-27 15:30:00,187.7,187.74,187.56,187.62,7118.0,186.0738,186.1134,185.935,185.9945,7118.0
2024-08-27 15:35:00,187.59,187.85,187.57,187.64,11818.0,185.9647,186.2225,185.9449,186.0143,11818.0
2024-08-27 15:40:00,187.59,187.68,187.45,187.47,12678.0,185.9647,186.054,185.8259,185.8458,12678.0
2024-08-27 15:45:00,187.47,187.8,187.3,187.71,15956.0,185.8458,186.1729,185.6772,186.0837,15956.0
2024-08-27 15:50:00,187.76,187.83,187.49,187.77,20371.0,186.1333,186.2027,185.8656,186.1432,20371.0
2024-08-27 15:55:00,187.82,187.97,187.56,187.56,82338.0,186.1927,186.3414,185.935,185.935,82338.0
2024-08-28 09:30:00,186.54,188.11,186.18,188.11,36685.0,184.9238,186.4802,184.567,186.4802,36685.0
2024-08-28 09:35:00,188.1,188.76,188.03,188.69,14273.0,186.4703,187.1246,186.4009,187.0552,14273.0
2024-08-28 09:40:00,188.88,189.23,188.58,188.83,15561.0,187.2436,187.5905,186.9462,187.194,15561.0
2024-08-28 09:45:00,188.84,189.48,188.53,188.7,8750.0,187.2039,187.8384,186.8966,187.0651,8750.0
2024-08-28 09:50:00,188.73,188.76,188.4,188.45,7930.0,187.0949,187.1246,186.7677,186.8173,7930.0
2024-08-28 09:55:00,188.57,188.7,187.85,188.0,17130.0,186.9362,187.0651,186.2225,186.3712,17130.0
2024-08-28 10:00:00,187.99,188.11,187.66,188.0,12597.0,186.3613,186.4802,186.0341,186.3712,12597.0
2024-08-28 10:05:00,187.77,188.22,187.72,188.22,7258.0,186.1432,186.5893,186.0936,186.5893,7258.0
2024-08-28 10:10:00,188.17,188.32,187.88,188.04,5429.0,186.5397,186.6884,186.2522,186.4108,5429.0
2024-08-28 10:15:00,187.96,188.3,187.92,188.11,9888.0,186.3315,186.6686,186.2919,186.4802,9888.0
2024-08-28 10:20:00,188.12,188.23,187.96,187.99,4990.0,186.4901,186.5992,186.3315,186.3613,4990.0
2024-08-28 10:25:00,187.99,188.27,187.93,188.14,7129.0,186.3613,186.6388,186.3018,186.51,7129.0
2024-08-28 10:30:00,188.14,188.2,188.02,188.03,5008.0,186.51,186.5695,186.391,186.4009,5008.0
2024-08-28 10:35:00,188.13,188.63,187.95,188.53,9340.0,186.5001,186.9957,186.3216,186.8966,9340.0
2024-08-28 10:40:00,188.53,188.53,188.23,188.33,10348.0,186.8966,186.8966,186.5992,186.6983,10348.0
2024-08-28 10:45:00,188.35,188.49,188.25,188.36,5510.0,186.7182,186.8569,186.619,186.7281,5510.0
2024-08-28 10:50:00,188.36,188.72,188.25,188.72,4654.0,186.7281,187.0849,186.619,187.0849,4654.0
2024-08-28 10:55:00,188.72,188.99,188.59,188.71,18985.0,187.0849,187.3526,186.9561,187.075,18985.0
2024-08-28 11:00:00,188.69,188.69,188.36,188.39,3907.0,187.0552,187.0552,186.7281,186.7578,3907.0
2024-08-28 11:05:00,188.43,188.79,188.42,188.56,7485.0,186.7975,187.1543,186.7875,186.9263,7485.0
2024-08-28 11:10:00,188.56,188.57,187.87,187.87,10232.0,186.9263,186.9362,186.2423,186.2423,10232.0
2024-08-28 11:15:00,187.79,187.83,187.36,187.36,15240.0,186.163,186.2027,185.7367,185.7367,15240.0
2024-08-28 11:20:00,187.58,187.58,187.16,187.16,7353.0,185.9548,185.9548,185.5385,185.5385,7353.0
2024-08-28 11:25:00,187.16,187.85,187.13,187.79,16414.0,185.5385,186.2225,185.5087,186.163,16414.0
2024-08-28 11:30:00,187.8,187.8,187.49,187.49,3481.0,186.1729,186.1729,185.8656,185.8656,3481.0
2024-08-28 11:35:00,187.49,187.69,187.43,187.51,8173.0,185.8656,186.0639,185.8061,185.8854,8173.0
2024-08-28 11:40:00,187.66,187.66,187.39,187.43,6376.0,186.0341,186.0341,185.7665,185.8061,6376.0
2024-08-28 11:45:00,187.51,187.61,187.42,187.58,5125.0,185.8854,185.9846,185.7962,185.9548,5125.0
2024-08-28 11:50:00,187.52,187.66,187.52,187.58,5243.0,185.8953,186.0341,185.8953,185.9548,5243.0
2024-08-28 11:55:00,187.55,187.65,187.33,187.38,8904.0,185.9251,186.0242,185.707,185.7566,8904.0
2024-08-28 12:00:00,187.39,187.39,187.24,187.25,5349.0,185.7665,185.7665,185.6178,185.6277,5349.0
2024-08-28 12:05:00,187.24,187.24,186.87,186.94,7607.0,185.6178,185.6178,185.251,185.3204,7607.0
2024-08-28 12:10:00,186.85,187.19,186.79,187.13,4506.0,185.2311,185.5682,185.1717,185.5087,4506.0
2024-08-28 12:15:00,187.13,187.13,186.8,186.98,2478.0,185.5087,185.5087,185.1816,185.36,2478.0
2024-08-28 12:20:00,186.93,186.93,186.45,186.47,7463.0,185.3105,185.3105,184.8346,184.8544,7463.0
2024-08-28 12:25:00,186.42,186.64,186.42,186.58,6579.0,184.8049,185.023,184.8049,184.9635,6579.0
2024-08-28 12:30:00,186.55,186.57,186.38,186.55,2593.0,184.9337,184.9536,184.7652,184.9337,2593.0
2024-08-28 12:35:00,186.48,186.64,186.47,186.59,2560.0,184.8644,185.023,184.8544,184.9734,2560.0
2024-08-28 12:40:00,186.64,186.83,186.59,186.79,3992.0,185.023,185.2113,184.9734,185.1717,3992.0
2024-08-28 12:45:00,186.8,187.39,186.78,187.01,24390.0,185.1816,185.7665,185.1618,185.3898,24390.0
2024-08-28 12:50:00,187.08,187.31,186.96,187.2,5422.0,185.4592,185.6872,185.3402,185.5781,5422.0
2024-08-28 12:55:00,187.28,187.32,187.18,187.31,9884.0,185.6574,185.6971,185.5583,185.6872,9884.0
2024-08-28 13:00:00,187.31,187.41,187.3,187.39,2183.0,185.6872,185.7863,185.6772,185.7665,2183.0
2024-08-28 13:05:00,187.4,187.55,187.38,187.53,5959.0,185.7764,185.9251,185.7566,185.9053,5959.0
2024-08-28 13:10:00,187.56,187.63,187.21,187.21,3573.0,185.935,186.0044,185.588,185.588,3573.0
2024-08-28 13:15:00,187.13,187.28,187.13,187.27,2747.0,185.5087,185.6574,185.5087,185.6475,2747.0
2024-08-28 13:20:00,187.25,187.29,187.2,187.24,2748.0,185.6277,185.6673,185.5781,185.6178,2748.0
2024-08-28 13:25:00,187.19,187.55,187.1,187.55,4446.0,185.5682,185.9251,185.479,185.9251,4446.0
2024-08-28 13:30:00,187.54,187.71,187.47,187.64,14606.0,185.9152,186.0837,185.8458,186.0143,14606.0
2024-08-28 13:35:00,187.66,187.72,187.46,187.47,4008.0,186.0341,186.0936,185.8359,185.8458,4008.0
2024-08-28 13:40:00,187.45,187.49,187.31,187.34,2999.0,185.8259,185.8656,185.6872,185.7169,2999.0
2024-08-28 13:45:00,187.39,187.5,187.37,187.41,5160.0,185.7665,185.8755,185.7466,185.7863,5160.0
2024-08-28 13:50:00,187.43,187.52,187.3,187.37,2407.0,185.8061,185.8953,185.6772,185.7466,2407.0
2024-08-28 13:55:00,187.25,187.31,186.95,187.0,4872.0,185.6277,185.6872,185.3303,185.3798,4872.0
2024-08-28 14:00:00,186.88,187.09,186.75,186.75,6637.0,185.2609,185.4691,185.132,185.132,6637.0
2024-08-28 14:05:00,186.8,187.28,186.68,187.27,13295.0,185.1816,185.6574,185.0626,185.6475,13295.0
2024-08-28 14:10:00,187.3,187.34,187.19,187.19,4037.0,185.6772,185.7169,185.5682,185.5682,4037.0
2024-08-28 14:15:00,187.22,187.3,186.94,187.03,4702.0,185.5979,185.6772,185.3204,185.4096,4702.0
2024-08-28 14:20:00,187.02,187.11,186.95,187.03,5342.0,185.3997,185.4889,185.3303,185.4096,5342.0
2024-08-28 14:25:00,186.99,187.06,186.91,186.96,5964.0,185.3699,185.4393,185.2906,185.3402,5964.0
2024-08-28 14:30:00,186.96,187.02,186.91,186.99,3939.0,185.3402,185.3997,185.2906,185.3699,3939.0
2024-08-28 14:35:00,186.99,187.07,186.85,186.93,5769.0,185.3699,185.4492,185.2311,185.3105,5769.0
2024-08-28 14:40:00,186.98,187.12,186.98,187.08,8393.0,185.36,185.4988,185.36,185.4592,8393.0
2024-08-28 14:45:00,187.08,187.17,187.02,187.17,5158.0,185.4592,185.5484,185.3997,185.5484,5158.0
2024-08-28 14:50:00,187.12,187.82,187.11,187.82,10317.0,185.4988,186.1927,185.4889,186.1927,10317.0
2024-08-28 14:55:00,187.84,188.43,187.84,188.38,4841.0,186.2126,186.7975,186.2126,186.7479,4841.0
2024-08-28 15:00:00,188.34,188.59,188.34,188.54,19095.0,186.7082,186.9561,186.7082,186.9065,19095.0
2024-08-28 15:05:00,188.51,188.51,187.77,187.8,10200.0,186.8768,186.8768,186.1432,186.1729,10200.0
2024-08-28 15:10:00,187.85,187.97,187.66,187.8,5531.0,186.2225,186.3414,186.0341,186.1729,5531.0
2024-08-28 15:15:00,187.87,187.9,187.74,187.9,6069.0,186.2423,186.272,186.1134,186.272,6069.0
2024-08-28 15:20:00,187.85,188.04,187.75,188.03,7952.0,186.2225,186.4108,186.1233,186.4009,7952.0
2024-08-28 15:25:00,188.08,188.11,187.99,188.06,7639.0,186.4505,186.4802,186.3613,186.4307,7639.0
2024-08-28 15:30:00,188.02,188.02,187.56,187.56,9589.0,186.391,186.391,185.935,185.935,9589.0
2024-08-28 15:35:00,187.58,187.65,187.08,187.1,13119.0,185.9548,186.0242,185.4592,185.479,13119.0
2024-08-28 15:40:00,187.07,187.13,186.82,187.11,11181.0,185.4492,185.5087,185.2014,185.4889,11181.0
2024-08-28 15:45:00,187.14,187.4,187.07,187.14,12601.0,185.5186,185.7764,185.4492,185.5186,12601.0
2024-08-28 15:50:00,187.2,187.72,187.03,187.51,22954.0,185.5781,186.0936,185.4096,185.8854,22954.0
2024-08-28 15:55:00,187.5,187.95,187.44,187.59,58640.0,185.8755,186.3216,185.816,185.9647,58640.0
2024-08-29 09:30:00,187.74,189.09,187.73,187.75,18006.0,186.1134,187.4517,186.1035,186.1233,18006.0
2024-08-29 09:35:00,187.76,187.77,186.5,186.71,10358.0,186.1333,186.1432,184.8842,185.0924,10358.0
2024-08-29 09:40:00,186.68,187.18,186.67,186.77,3638.0,185.0626,185.5583,185.0527,185.1518,3638.0
2024-08-29 09:45:00,186.98,187.05,186.56,186.8,5473.0,185.36,185.4294,184.9437,185.1816,5473.0
2024-08-29 09:50:00,186.58,186.58,185.45,185.93,16185.0,184.9635,184.9635,183.8433,184.3191,16185.0
2024-08-29 09:55:00,186.04,186.48,185.85,186.08,7724.0,184.4282,184.8644,184.2398,184.4678,7724.0
2024-08-29 10:00:00,186.37,187.76,186.37,187.7,21653.0,184.7553,186.1333,184.7553,186.0738,21653.0
2024-08-29 10:05:00,187.5,187.63,187.28,187.36,6340.0,185.8755,186.0044,185.6574,185.7367,6340.0
2024-08-29 10:10:00,187.53,187.61,187.27,187.56,3189.0,185.9053,185.9846,185.6475,185.935,3189.0
2024-08-29 10:15:00,187.66,187.73,187.45,187.64,5298.0,186.0341,186.1035,185.8259,186.0143,5298.0
2024-08-29 10:20:00,187.6,188.19,187.42,188.03,7414.0,185.9746,186.5595,185.7962,186.4009,7414.0
2024-08-29 10:25:00,188.04,188.32,187.95,188.15,8262.0,186.4108,186.6884,186.3216,186.5199,8262.0
2024-08-29 10:30:00,188.14,188.22,187.87,187.89,3484.0,186.51,186.5893,186.2423,186.2621,3484.0
2024-08-29 10:35:00,187.96,188.11,187.69,187.7,4548.0,186.3315,186.4802,186.0639,186.0738,4548.0
2024-08-29 10:40:00,187.66,187.83,187.46,187.46,5418.0,186.0341,186.2027,185.8359,185.8359,5418.0
2024-08-29 10:45:00,187.76,187.76,186.83,187.02,6369.0,186.1333,186.1333,185.2113,185.3997,6369.0
2024-08-29 10:50:00,187.1,187.1,186.7,186.7,10190.0,185.479,185.479,185.0824,185.0824,10190.0
2024-08-29 10:55:00,186.61,186.76,186.45,186.74,3100.0,184.9932,185.1419,184.8346,185.1221,3100.0
2024-08-29 11:00:00,186.81,187.23,186.81,186.92,5546.0,185.1915,185.6079,185.1915,185.3005,5546.0
2024-08-29 11:05:00,186.98,187.05,186.82,186.98,2037.0,185.36,185.4294,185.2014,185.36,2037.0
2024-08-29 11:10:00,186.98,187.08,186.84,187.08,3191.0,185.36,185.4592,185.2212,185.4592,3191.0
2024-08-29 11:15:00,187.28,187.31,187.17,187.17,2861.0,185.6574,185.6872,185.5484,185.5484,2861.0
2024-08-29 11:20:00,187.27,187.58,187.16,187.51,2790.0,185.6475,185.9548,185.5385,185.8854,2790.0
2024-08-29 11:25:00,187.48,187.62,187.2,187.2,4052.0,185.8557,185.9945,185.5781,185.5781,4052.0
2024-08-29 11:30:00,187.41,187.52,187.31,187.5,2394.0,185.7863,185.8953,185.6872,185.8755,2394.0
2024-08-29 11:35:00,187.66,187.69,187.58,187.64,3750.0,186.0341,186.0639,185.9548,186.0143,3750.0
2024-08-29 11:40:00,187.65,187.65,187.43,187.46,2202.0,186.0242,186.0242,185.8061,185.8359,2202.0
2024-08-29 11:45:00,187.54,187.69,187.25,187.62,7109.0,185.9152,186.0639,185.6277,185.9945,7109.0
2024-08-29 11:50:00,187.55,187.66,187.42,187.6,2686.0,185.9251,186.0341,185.7962,185.9746,2686.0
2024-08-29 11:55:00,187.64,187.85,187.63,187.85,1924.0,186.0143,186.2225,186.0044,186.2225,1924.0
2024-08-29 12:00:00,187.77,187.89,187.77,187.82,2494.0,186.1432,186.2621,186.1432,186.1927,2494.0
2024-08-29 12:05:00,187.82,188.02,187.75,188.0,8518.0,186.1927,186.391,186.1233,186.3712,8518.0
2024-08-29 12:10:00,188.03,188.19,187.92,188.15,5392.0,186.4009,186.5595,186.2919,186.5199,5392.0
2024-08-29 12:15:00,188.09,188.09,187.92,188.09,2876.0,186.4604,186.4604,186.2919,186.4604,2876.0
2024-08-29 12:20:00,188.1,188.21,188.02,188.21,1050.0,186.4703,186.5794,186.391,186.5794,1050.0
2024-08-29 12:25:00,188.09,188.09,187.97,187.98,2284.0,186.4604,186.4604,186.3414,186.3514,2284.0
2024-08-29 12:30:00,188.05,188.13,188.03,188.13,1142.0,186.4208,186.5001,186.4009,186.5001,1142.0
2024-08-29 12:35:00,188.19,188.26,188.11,188.2,2016.0,186.5595,186.6289,186.4802,186.5695,2016.0
2024-08-29 12:40:00,188.15,188.29,188.14,188.29,2545.0,186.5199,186.6587,186.51,186.6587,2545.0
2024-08-29 12:45:00,188.22,188.22,188.07,188.07,1446.0,186.5893,186.5893,186.4406,186.4406,1446.0
2024-08-29 12:50:00,188.07,188.15,187.86,187.93,5286.0,186.4406,186.5199,186.2324,186.3018,5286.0
2024-08-29 12:55:00,188.01,188.53,188.01,188.42,6221.0,186.3811,186.8966,186.3811,186.7875,6221.0
2024-08-29 13:00:00,188.33,188.39,188.11,188.19,1562.0,186.6983,186.7578,186.4802,186.5595,1562.0
2024-08-29 13:05:00,187.99,188.0,187.55,187.69,4097.0,186.3613,186.3712,185.9251,186.0639,4097.0
2024-08-29 13:10:00,187.68,187.68,187.43,187.53,1720.0,186.054,186.054,185.8061,185.9053,1720.0
2024-08-29 13:15:00,187.64,187.92,187.57,187.86,6838.0,186.0143,186.2919,185.9449,186.2324,6838.0
2024-08-29 13:20:00,187.88,187.88,187.68,187.86,7144.0,186.2522,186.2522,186.054,186.2324,7144.0
2024-08-29 13:25:00,187.85,188.04,187.76,187.96,9898.0,186.2225,186.4108,186.1333,186.3315,9898.0
2024-08-29 13:30:00,187.96,187.97,187.82,187.9,7862.0,186.3315,186.3414,186.1927,186.272,7862.0
2024-08-29 13:35:00,187.9,187.9,187.75,187.75,2796.0,186.272,186.272,186.1233,186.1233,2796.0
2024-08-29 13:40:00,187.72,188.06,187.67,188.06,3432.0,186.0936,186.4307,186.044,186.4307,3432.0
2024-08-29 13:45:00,188.0,188.05,187.85,188.05,2389.0,186.3712,186.4208,186.2225,186.4208,2389.0
2024-08-29 13:50:00,188.13,188.19,188.08,188.19,3492.0,186.5001,186.5595,186.4505,186.5595,3492.0
2024-08-29 13:55:00,188.19,188.38,188.19,188.31,2679.0,186.5595,186.7479,186.5595,186.6785,2679.0
2024-08-29 14:00:00,188.23,188.24,187.81,188.0,6244.0,186.5992,186.6091,186.1828,186.3712,6244.0
2024-08-29 14:05:00,187.98,188.01,187.86,188.0,1300.0,186.3514,186.3811,186.2324,186.3712,1300.0
2024-08-29 14:10:00,187.94,188.03,187.87,187.92,2814.0,186.3117,186.4009,186.2423,186.2919,2814.0
2024-08-29 14:15:00,187.91,187.91,187.81,187.82,2121.0,186.282,186.282,186.1828,186.1927,2121.0
2024-08-29 14:20:00,187.74,187.91,187.74,187.84,2957.0,186.1134,186.282,186.1134,186.2126,2957.0
2024-08-29 14:25:00,187.91,187.91,187.4,187.4,3304.0,186.282,186.282,185.7764,185.7764,3304.0
2024-08-29 14:30:00,187.35,187.55,187.3,187.34,2701.0,185.7268,185.9251,185.6772,185.7169,2701.0
2024-08-29 14:35:00,187.26,187.35,186.75,186.76,5540.0,185.6376,185.7268,185.132,185.1419,5540.0
2024-08-29 14:40:00,186.86,186.89,186.45,186.5,7007.0,185.2411,185.2708,184.8346,184.8842,7007.0
2024-08-29 14:45:00,186.6,186.87,186.32,186.87,3705.0,184.9833,185.251,184.7057,185.251,3705.0
2024-08-29 14:50:00,186.78,186.94,186.36,186.94,1975.0,185.1618,185.3204,184.7454,185.3204,1975.0
2024-08-29 14:55:00,187.02,187.08,186.83,186.95,3673.0,185.3997,185.4592,185.2113,185.3303,3673.0
2024-08-29 15:00:00,186.91,186.94,186.7,186.7,2371.0,185.2906,185.3204,185.0824,185.0824,2371.0
2024-08-29 15:05:00,186.81,186.99,186.7,186.76,3778.0,185.1915,185.3699,185.0824,185.1419,3778.0
2024-08-29 15:10:00,186.85,186.96,186.73,186.96,1509.0,185.2311,185.3402,185.1122,185.3402,1509.0
2024-08-29 15:15:00,186.96,187.52,186.91,187.52,6534.0,185.3402,185.8953,185.2906,185.8953,6534.0
2024-08-29 15:20:00,187.62,187.73,187.42,187.61,2820.0,185.9945,186.1035,185.7962,185.9846,2820.0
2024-08-29 15:25:00,187.7,187.92,187.65,187.91,4691.0,186.0738,186.2919,186.0242,186.282,4691.0
2024-08-29 15:30:00,187.82,187.83,187.57,187.57,5316.0,186.1927,186.2027,185.9449,185.9449,5316.0
2024-08-29 15:35:00,187.57,187.85,187.52,187.68,4184.0,185.9449,186.2225,185.8953,186.054,4184.0
2024-08-29 15:40:00,187.59,187.64,186.81,186.82,4895.0,185.9647,186.0143,185.1915,185.2014,4895.0
2024-08-29 15:45:00,186.91,187.04,186.79,186.87,5092.0,185.2906,185.4195,185.1717,185.251,5092.0
2024-08-29 15:50:00,186.91,187.07,186.46,186.71,12434.0,185.2906,185.4492,184.8445,185.0924,12434.0
2024-08-29 15:55:00,186.89,187.01,186.56,186.89,32102.0,185.2708,185.3898,184.9437,185.2708,32102.0
2024-08-30 09:30:00,188.0,189.28,187.23,188.62,23507.0,186.3712,187.6401,185.6079,186.9858,23507.0
2024-08-30 09:35:00,189.14,189.26,188.13,188.13,7816.0,187.5013,187.6203,186.5001,186.5001,7816.0
2024-08-30 09:40:00,188.08,188.49,187.58,187.58,7525.0,186.4505,186.8569,185.9548,185.9548,7525.0
2024-08-30 09:45:00,187.49,187.49,186.17,186.55,12666.0,185.8656,185.8656,184.557,184.9337,12666.0
2024-08-30 09:50:00,186.23,187.39,186.09,187.07,4031.0,184.6165,185.7665,184.4777,185.4492,4031.0
2024-08-30 09:55:00,187.07,187.44,186.85,187.12,3748.0,185.4492,185.816,185.2311,185.4988,3748.0
2024-08-30 10:00:00,187.36,188.0,187.22,187.35,5887.0,185.7367,186.3712,185.5979,185.7268,5887.0
2024-08-30 10:05:00,187.5,187.65,187.35,187.59,4483.0,185.8755,186.0242,185.7268,185.9647,4483.0
2024-08-30 10:10:00,187.71,187.81,187.41,187.55,5074.0,186.0837,186.1828,185.7863,185.9251,5074.0
2024-08-30 10:15:00,187.4,187.49,187.21,187.21,1507.0,185.7764,185.8656,185.588,185.588,1507.0
2024-08-30 10:20:00,187.25,187.31,187.05,187.05,1576.0,185.6277,185.6872,185.4294,185.4294,1576.0
2024-08-30 10:25:00,187.07,187.54,187.03,187.46,3603.0,185.4492,185.9152,185.4096,185.8359,3603.0
2024-08-30 10:30:00,187.42,187.53,187.25,187.25,3424.0,185.7962,185.9053,185.6277,185.6277,3424.0
2024-08-30 10:35:00,187.08,187.46,187.07,187.42,3470.0,185.4592,185.8359,185.4492,185.7962,3470.0
2024-08-30 10:40:00,187.41,187.46,186.79,186.79,4464.0,185.7863,185.8359,185.1717,185.1717,4464.0
2024-08-30 10:45:00,186.76,187.03,186.74,187.01,3263.0,185.1419,185.4096,185.1221,185.3898,3263.0
2024-08-30 10:50:00,187.03,187.18,186.86,186.86,2850.0,185.4096,185.5583,185.2411,185.2411,2850.0
2024-08-30 10:55:00,186.87,186.91,186.59,186.7,4915.0,185.251,185.2906,184.9734,185.0824,4915.0
2024-08-30 11:00:00,186.65,186.82,186.65,186.73,3845.0,185.0329,185.2014,185.0329,185.1122,3845.0
2024-08-30 11:05:00,186.76,186.8,186.53,186.53,4514.0,185.1419,185.1816,184.9139,184.9139,4514.0
2024-08-30 11:10:00,186.53,186.67,186.4,186.52,1539.0,184.9139,185.0527,184.785,184.904,1539.0
2024-08-30 11:15:00,186.52,186.63,186.27,186.27,3772.0,184.904,185.0131,184.6562,184.6562,3772.0
2024-08-30 11:20:00,186.25,186.25,186.0,186.0,4521.0,184.6363,184.6363,184.3885,184.3885,4521.0
2024-08-30 11:25:00,185.9,186.1,185.74,185.81,5956.0,184.2894,184.4876,184.1308,184.2002,5956.0
2024-08-30 11:30:00,185.78,185.85,185.31,185.47,7793.0,184.1704,184.2398,183.7045,183.8631,7793.0
2024-08-30 11:35:00,185.38,185.57,185.36,185.39,2870.0,183.7739,183.9622,183.7541,183.7838,2870.0
2024-08-30 11:40:00,185.56,185.7,185.49,185.59,3871.0,183.9523,184.0911,183.8829,183.9821,3871.0
2024-08-30 11:45:00,185.67,185.9,185.67,185.69,2492.0,184.0614,184.2894,184.0614,184.0812,2492.0
2024-08-30 11:50:00,185.66,185.69,185.52,185.52,4350.0,184.0515,184.0812,183.9127,183.9127,4350.0
2024-08-30 11:55:00,185.61,185.77,185.51,185.75,7214.0,184.0019,184.1605,183.9028,184.1407,7214.0
2024-08-30 12:00:00,185.71,185.77,185.37,185.77,7620.0,184.101,184.1605,183.764,184.1605,7620.0
2024-08-30 12:05:00,185.81,185.93,185.75,185.93,3384.0,184.2002,184.3191,184.1407,184.3191,3384.0
2024-08-30 12:10:00,185.99,185.99,185.55,185.59,5820.0,184.3786,184.3786,183.9424,183.9821,5820.0
2024-08-30 12:15:00,185.71,185.71,185.3,185.44,7379.0,184.101,184.101,183.6946,183.8334,7379.0
2024-08-30 12:20:00,185.44,185.46,185.34,185.39,4476.0,183.8334,183.8532,183.7342,183.7838,4476.0
2024-08-30 12:25:00,185.43,185.43,185.02,185.09,7729.0,183.8234,183.8234,183.417,183.4864,7729.0
2024-08-30 12:30:00,185.1,185.12,184.85,184.88,8291.0,183.4963,183.5161,183.2485,183.2782,8291.0
2024-08-30 12:35:00,184.87,185.44,184.67,185.42,24723.0,183.2683,183.8334,183.07,183.8135,24723.0
2024-08-30 12:40:00,185.31,185.41,185.2,185.41,3244.0,183.7045,183.8036,183.5954,183.8036,3244.0
2024-08-30 12:45:00,185.41,185.58,185.41,185.53,1944.0,183.8036,183.9721,183.8036,183.9226,1944.0
2024-08-30 12:50:00,185.57,185.74,185.47,185.67,3853.0,183.9622,184.1308,183.8631,184.0614,3853.0
2024-08-30 12:55:00,185.6,185.94,185.59,185.85,8365.0,183.992,184.329,183.9821,184.2398,8365.0
2024-08-30 13:00:00,185.88,186.12,185.87,186.07,3040.0,184.2696,184.5075,184.2596,184.4579,3040.0
2024-08-30 13:05:00,185.97,185.97,185.62,185.74,4609.0,184.3588,184.3588,184.0118,184.1308,4609.0
2024-08-30 13:10:00,185.75,186.01,185.66,185.95,7018.0,184.1407,184.3984,184.0515,184.3389,7018.0
2024-08-30 13:15:00,185.96,186.01,185.5,185.5,7114.0,184.3489,184.3984,183.8928,183.8928,7114.0
2024-08-30 13:20:00,185.5,185.59,185.42,185.44,2628.0,183.8928,183.9821,183.8135,183.8334,2628.0
2024-08-30 13:25:00,185.54,185.55,185.45,185.46,3915.0,183.9325,183.9424,183.8433,183.8532,3915.0
2024-08-30 13:30:00,185.49,185.74,185.49,185.64,2675.0,183.8829,184.1308,183.8829,184.0316,2675.0
2024-08-30 13:35:00,185.67,185.71,185.55,185.63,1031.0,184.0614,184.101,183.9424,184.0217,1031.0
2024-08-30 13:40:00,185.64,185.82,185.62,185.72,3455.0,184.0316,184.2101,184.0118,184.1109,3455.0
2024-08-30 13:45:00,185.71,185.93,185.71,185.9,3669.0,184.101,184.3191,184.101,184.2894,3669.0
2024-08-30 13:50:00,185.97,186.15,185.92,186.07,6349.0,184.3588,184.5372,184.3092,184.4579,6349.0
2024-08-30 13:55:00,186.16,186.16,185.92,185.93,1615.0,184.5471,184.5471,184.3092,184.3191,1615.0
2024-08-30 14:00:00,186.09,186.31,186.09,186.17,11029.0,184.4777,184.6958,184.4777,184.557,11029.0
2024-08-30 14:05:00,186.21,186.66,186.08,186.66,15318.0,184.5967,185.0428,184.4678,185.0428,15318.0
2024-08-30 14:10:00,186.71,186.86,186.6,186.76,9129.0,185.0924,185.2411,184.9833,185.1419,9129.0
2024-08-30 14:15:00,186.78,186.81,186.68,186.78,1333.0,185.1618,185.1915,185.0626,185.1618,1333.0
2024-08-30 14:20:00,186.7,186.87,186.67,186.7,4207.0,185.0824,185.251,185.0527,185.0824,4207.0
2024-08-30 14:25:00,186.73,186.79,186.54,186.54,5366.0,185.1122,185.1717,184.9238,184.9238,5366.0
2024-08-30 14:30:00,186.56,186.66,186.54,186.56,5343.0,184.9437,185.0428,184.9238,184.9437,5343.0
2024-08-30 14:35:00,186.59,186.72,186.57,186.71,4911.0,184.9734,185.1023,184.9536,185.0924,4911.0
2024-08-30 14:40:00,186.63,186.84,186.63,186.82,4827.0,185.0131,185.2212,185.0131,185.2014,4827.0
2024-08-30 14:45:00,186.76,186.9,186.69,186.73,8324.0,185.1419,185.2807,185.0725,185.1122,8324.0
2024-08-30 14:50:00,186.8,187.0,186.74,186.74,8829.0,185.1816,185.3798,185.1221,185.1221,8829.0
2024-08-30 14:55:00,186.84,187.07,186.8,187.07,7749.0,185.2212,185.4492,185.1816,185.4492,7749.0
2024-08-30 15:00:00,187.04,187.23,186.98,187.1,10266.0,185.4195,185.6079,185.36,185.479,10266.0
2024-08-30 15:05:00,187.08,187.28,187.06,187.11,11327.0,185.4592,185.6574,185.4393,185.4889,11327.0
2024-08-30 15:10:00,187.08,187.21,186.89,187.16,9748.0,185.4592,185.588,185.2708,185.5385,9748.0
2024-08-30 15:15:00,187.13,187.28,187.13,187.25,6176.0,185.5087,185.6574,185.5087,185.6277,6176.0
2024-08-30 15:20:00,187.25,187.63,187.25,187.56,14515.0,185.6277,186.0044,185.6277,185.935,14515.0
2024-08-30 15:25:00,187.56,187.67,187.42,187.65,9493.0,185.935,186.044,185.7962,186.0242,9493.0
2024-08-30 15:30:00,187.65,187.76,187.37,187.38,14347.0,186.0242,186.1333,185.7466,185.7566,14347.0
2024-08-30 15:35:00,187.39,187.6,187.37,187.6,13862.0,185.7665,185.9746,185.7466,185.9746,13862.0
2024-08-30 15:40:00,187.6,187.65,187.25,187.3,16174.0,185.9746,186.0242,185.6277,185.6772,16174.0
2024-08-30 15:45:00,187.33,187.82,187.33,187.74,17526.0,185.707,186.1927,185.707,186.1134,17526.0
2024-08-30 15:50:00,187.84,188.62,187.66,188.6,41777.0,186.2126,186.9858,186.0341,186.966,41777.0
2024-08-30 15:55:00,188.6,188.89,188.52,188.68,97172.0,186.966,187.2535,186.8867,187.0453,97172.0
2024-09-03 09:30:00,188.81,190.36,188.8,190.19,49879.0,187.1742,188.7107,187.1643,188.5422,49879.0
2024-09-03 09:35:00,190.19,190.32,189.25,189.31,5157.0,188.5422,188.6711,187.6104,187.6698,5157.0
2024-09-03 09:40:00,189.36,189.65,188.6,188.6,13215.0,187.7194,188.0069,186.966,186.966,13215.0
2024-09-03 09:45:00,188.57,188.71,186.96,187.33,12874.0,186.9362,187.075,185.3402,185.707,12874.0
2024-09-03 09:50:00,187.02,188.06,186.53,187.96,9736.0,185.3997,186.4307,184.9139,186.3315,9736.0
2024-09-03 09:55:00,187.89,188.89,187.63,188.68,8171.0,186.2621,187.2535,186.0044,187.0453,8171.0
2024-09-03 10:00:00,189.01,189.59,186.13,186.29,11313.0,187.3724,187.9474,184.5174,184.676,11313.0
2024-09-03 10:05:00,186.43,186.88,186.35,186.54,8418.0,184.8148,185.2609,184.7355,184.9238,8418.0
2024-09-03 10:10:00,186.81,187.25,186.6,186.88,7088.0,185.1915,185.6277,184.9833,185.2609,7088.0
2024-09-03 10:15:00,186.83,187.21,186.61,187.1,12123.0,185.2113,185.588,184.9932,185.479,12123.0
2024-09-03 10:20:00,187.09,187.13,186.47,186.53,8044.0,185.4691,185.5087,184.8544,184.9139,8044.0
2024-09-03 10:25:00,186.59,186.81,186.34,186.7,3513.0,184.9734,185.1915,184.7256,185.0824,3513.0
2024-09-03 10:30:00,186.58,186.68,186.22,186.64,6705.0,184.9635,185.0626,184.6066,185.023,6705.0
2024-09-03 10:35:00,186.62,186.71,186.39,186.51,5458.0,185.0031,185.0924,184.7751,184.8941,5458.0
2024-09-03 10:40:00,186.53,186.79,186.45,186.66,4896.0,184.9139,185.1717,184.8346,185.0428,4896.0
2024-09-03 10:45:00,186.62,186.86,186.11,186.32,5932.0,185.0031,185.2411,184.4976,184.7057,5932.0
2024-09-03 10:50:00,186.46,186.8,186.46,186.61,4318.0,184.8445,185.1816,184.8445,184.9932,4318.0
2024-09-03 10:55:00,186.76,186.87,186.36,186.59,7077.0,185.1419,185.251,184.7454,184.9734,7077.0
2024-09-03 11:00:00,186.59,186.78,186.5,186.72,10360.0,184.9734,185.1618,184.8842,185.1023,10360.0
2024-09-03 11:05:00,186.59,186.93,186.41,186.66,10664.0,184.9734,185.3105,184.795,185.0428,10664.0
2024-09-03 11:10:00,186.7,187.01,186.66,186.78,4952.0,185.0824,185.3898,185.0428,185.1618,4952.0
2024-09-03 11:15:00,186.9,186.94,186.5,186.53,4793.0,185.2807,185.3204,184.8842,184.9139,4793.0
2024-09-03 11:20:00,186.63,186.77,186.55,186.55,5780.0,185.0131,185.1518,184.9337,184.9337,5780.0
2024-09-03 11:25:00,186.63,186.93,186.63,186.64,4960.0,185.0131,185.3105,185.0131,185.023,4960.0
2024-09-03 11:30:00,186.72,186.82,186.38,186.68,7169.0,185.1023,185.2014,184.7652,185.0626,7169.0
2024-09-03 11:35:00,186.61,186.61,186.44,186.44,2938.0,184.9932,184.9932,184.8247,184.8247,2938.0
2024-09-03 11:40:00,186.44,186.53,186.13,186.5,10748.0,184.8247,184.9139,184.5174,184.8842,10748.0
2024-09-03 11:45:00,186.58,186.68,186.12,186.24,3597.0,184.9635,185.0626,184.5075,184.6264,3597.0
2024-09-03 11:50:00,186.14,186.57,186.1,186.51,10965.0,184.5273,184.9536,184.4876,184.8941,10965.0
2024-09-03 11:55:00,186.57,186.57,186.27,186.39,5904.0,184.9536,184.9536,184.6562,184.7751,5904.0
2024-09-03 12:00:00,186.39,186.43,185.99,186.05,7649.0,184.7751,184.8148,184.3786,184.4381,7649.0
2024-09-03 12:05:00,186.04,186.3,185.91,185.98,5259.0,184.4282,184.6859,184.2993,184.3687,5259.0
2024-09-03 12:10:00,185.85,185.99,185.69,185.89,16487.0,184.2398,184.3786,184.0812,184.2795,16487.0
2024-09-03 12:15:00,185.89,185.95,185.77,185.86,2523.0,184.2795,184.3389,184.1605,184.2497,2523.0
2024-09-03 12:20:00,185.88,185.88,185.55,185.57,4380.0,184.2696,184.2696,183.9424,183.9622,4380.0
2024-09-03 12:25:00,185.44,185.45,185.21,185.32,8266.0,183.8334,183.8433,183.6054,183.7144,8266.0
2024-09-03 12:30:00,185.21,185.21,184.93,185.03,10147.0,183.6054,183.6054,183.3278,183.4269,10147.0
2024-09-03 12:35:00,184.98,185.29,184.93,185.1,6063.0,183.3773,183.6847,183.3278,183.4963,6063.0
2024-09-03 12:40:00,185.0,185.0,184.41,184.41,7979.0,183.3972,183.3972,182.8123,182.8123,7979.0
2024-09-03 12:45:00,184.45,184.57,184.27,184.48,5019.0,182.8519,182.9709,182.6735,182.8817,5019.0
2024-09-03 12:50:00,184.49,184.57,184.29,184.36,5147.0,182.8916,182.9709,182.6933,182.7627,5147.0
2024-09-03 12:55:00,184.46,184.6,184.37,184.37,8243.0,182.8619,183.0006,182.7726,182.7726,8243.0
2024-09-03 13:00:00,184.31,184.34,183.89,184.17,9092.0,182.7132,182.7429,182.2968,182.5744,9092.0
2024-09-03 13:05:00,184.06,184.42,184.06,184.38,5114.0,182.4653,182.8222,182.4653,182.7825,5114.0
2024-09-03 13:10:00,184.38,184.38,183.99,184.23,6273.0,182.7825,182.7825,182.3959,182.6338,6273.0
2024-09-03 13:15:00,184.31,184.53,184.22,184.53,3782.0,182.7132,182.9312,182.6239,182.9312,3782.0
2024-09-03 13:20:00,184.6,185.07,184.6,185.01,7790.0,183.0006,183.4666,183.0006,183.4071,7790.0
2024-09-03 13:25:00,184.95,185.04,184.81,184.81,7111.0,183.3476,183.4368,183.2088,183.2088,7111.0
2024-09-03 13:30:00,184.86,184.87,184.4,184.51,2011.0,183.2584,183.2683,182.8024,182.9114,2011.0
2024-09-03 13:35:00,184.53,185.15,184.53,185.15,4265.0,182.9312,183.5459,182.9312,183.5459,4265.0
2024-09-03 13:40:00,185.06,185.11,184.73,184.75,4665.0,183.4567,183.5062,183.1295,183.1493,4665.0
2024-09-03 13:45:00,184.78,184.83,184.7,184.76,4135.0,183.1791,183.2286,183.0998,183.1593,4135.0
2024-09-03 13:50:00,184.87,184.93,184.78,184.85,3007.0,183.2683,183.3278,183.1791,183.2485,3007.0
2024-09-03 13:55:00,184.79,185.03,184.68,184.69,5496.0,183.189,183.4269,183.0799,183.0899,5496.0
2024-09-03 14:00:00,184.68,184.68,184.39,184.48,2837.0,183.0799,183.0799,182.7925,182.8817,2837.0
2024-09-03 14:05:00,184.52,184.71,184.46,184.47,3835.0,182.9213,183.1097,182.8619,182.8718,3835.0
2024-09-03 14:10:00,184.54,184.67,184.53,184.67,4455.0,182.9412,183.07,182.9312,183.07,4455.0
2024-09-03 14:15:00,184.7,184.81,184.54,184.54,3417.0,183.0998,183.2088,182.9412,182.9412,3417.0
2024-09-03 14:20:00,184.6,184.76,184.59,184.69,4897.0,183.0006,183.1593,182.9907,183.0899,4897.0
2024-09-03 14:25:00,184.69,184.77,184.51,184.53,5736.0,183.0899,183.1692,182.9114,182.9312,5736.0
2024-09-03 14:30:00,184.46,184.9,184.42,184.8,8961.0,182.8619,183.298,182.8222,183.1989,8961.0
2024-09-03 14:35:00,184.8,184.89,184.67,184.79,2613.0,183.1989,183.2881,183.07,183.189,2613.0
2024-09-03 14:40:00,184.8,184.98,184.6,184.67,5215.0,183.1989,183.3773,183.0006,183.07,5215.0
2024-09-03 14:45:00,184.68,184.75,184.52,184.7,5950.0,183.0799,183.1493,182.9213,183.0998,5950.0
2024-09-03 14:50:00,184.7,184.79,184.5,184.5,6403.0,183.0998,183.189,182.9015,182.9015,6403.0
2024-09-03 14:55:00,184.56,184.57,184.18,184.23,14878.0,182.961,182.9709,182.5843,182.6338,14878.0
2024-09-03 15:00:00,184.18,184.49,184.17,184.4,8848.0,182.5843,182.8916,182.5744,182.8024,8848.0
2024-09-03 15:05:00,184.45,184.64,184.27,184.3,7629.0,182.8519,183.0403,182.6735,182.7032,7629.0
2024-09-03 15:10:00,184.34,184.77,184.34,184.54,12883.0,182.7429,183.1692,182.7429,182.9412,12883.0
2024-09-03 15:15:00,184.55,184.56,184.25,184.25,2457.0,182.9511,182.961,182.6537,182.6537,2457.0
2024-09-03 15:20:00,184.25,184.26,184.01,184.04,5561.0,182.6537,182.6636,182.4158,182.4455,5561.0
2024-09-03 15:25:00,183.91,184.04,183.71,183.99,10977.0,182.3166,182.4455,182.1184,182.3959,10977.0
2024-09-03 15:30:00,184.03,184.06,183.68,183.7,10269.0,182.4356,182.4653,182.0886,182.1084,10269.0
2024-09-03 15:35:00,183.67,183.69,182.73,182.92,21047.0,182.0787,182.0985,181.1468,181.3352,21047.0
2024-09-03 15:40:00,182.98,183.37,182.74,183.37,19553.0,181.3947,181.7813,181.1568,181.7813,19553.0
2024-09-03 15:45:00,183.29,183.31,182.74,183.3,22011.0,181.702,181.7218,181.1568,181.7119,22011.0
2024-09-03 15:50:00,183.3,183.44,182.57,183.36,26542.0,181.7119,181.8507,180.9882,181.7714,26542.0
2024-09-03 15:55:00,183.35,184.55,183.35,184.51,120165.0,181.7615,182.9511,181.7615,182.9114,120165.0
2024-09-04 09:30:00,183.31,183.5,181.63,183.13,36101.0,181.7218,181.9102,180.0564,181.5434,36101.0
2024-09-04 09:35:00,182.8,182.98,182.19,182.66,7408.0,181.2162,181.3947,180.6115,181.0774,7408.0
2024-09-04 09:40:00,182.89,183.14,182.2,182.55,8828.0,181.3055,181.5533,180.6214,180.9684,8828.0
2024-09-04 09:45:00,182.21,182.35,181.9,181.91,8616.0,180.6313,180.7701,180.324,180.3339,8616.0
2024-09-04 09:50:00,181.92,183.04,181.92,182.81,9989.0,180.3439,181.4542,180.3439,181.2261,9989.0
2024-09-04 09:55:00,182.89,184.0,182.81,183.55,12371.0,181.3055,182.4058,181.2261,181.9597,12371.0
2024-09-04 10:00:00,183.42,183.42,181.65,182.74,9519.0,181.8309,181.8309,180.0762,181.1568,9519.0
2024-09-04 10:05:00,182.33,182.82,181.95,182.53,11766.0,180.7503,181.2361,180.3736,180.9486,11766.0
2024-09-04 10:10:00,182.59,183.16,182.45,182.67,3062.0,181.0081,181.5731,180.8693,181.0874,3062.0
2024-09-04 10:15:00,183.1,183.38,182.67,182.82,3814.0,181.5136,181.7912,181.0874,181.2361,3814.0
2024-09-04 10:20:00,183.07,183.59,182.87,183.45,7167.0,181.4839,181.9994,181.2856,181.8606,7167.0
2024-09-04 10:25:00,183.13,183.39,183.05,183.39,5783.0,181.5434,181.8011,181.4641,181.8011,5783.0
2024-09-04 10:30:00,183.68,183.68,182.98,183.37,3431.0,182.0886,182.0886,181.3947,181.7813,3431.0
2024-09-04 10:35:00,183.25,183.91,183.23,183.62,5199.0,181.6623,182.3166,181.6425,182.0291,5199.0
2024-09-04 10:40:00,183.67,183.9,183.35,183.68,7931.0,182.0787,182.3067,181.7615,182.0886,7931.0
2024-09-04 10:45:00,184.0,184.25,183.6,183.96,12760.0,182.4058,182.6537,182.0093,182.3662,12760.0
2024-09-04 10:50:00,183.75,184.08,183.71,183.96,4326.0,182.158,182.4851,182.1184,182.3662,4326.0
2024-09-04 10:55:00,183.93,184.35,183.91,184.12,8112.0,182.3364,182.7528,182.3166,182.5248,8112.0
2024-09-04 11:00:00,184.13,184.22,183.86,183.95,5064.0,182.5347,182.6239,182.2671,182.3563,5064.0
2024-09-04 11:05:00,183.79,183.81,183.42,183.52,5850.0,182.1977,182.2175,181.8309,181.93,5850.0
2024-09-04 11:10:00,183.53,183.63,183.36,183.44,11512.0,181.9399,182.039,181.7714,181.8507,11512.0
2024-09-04 11:15:00,183.42,183.59,183.24,183.48,6658.0,181.8309,181.9994,181.6524,181.8903,6658.0
2024-09-04 11:20:00,183.33,183.54,183.3,183.45,5770.0,181.7416,181.9498,181.7119,181.8606,5770.0
2024-09-04 11:25:00,183.37,183.5,183.17,183.27,14966.0,181.7813,181.9102,181.583,181.6822,14966.0
2024-09-04 11:30:00,183.24,183.31,183.02,183.12,14689.0,181.6524,181.7218,181.4343,181.5335,14689.0
2024-09-04 11:35:00,183.33,183.51,183.24,183.38,3446.0,181.7416,181.9201,181.6524,181.7912,3446.0
2024-09-04 11:40:00,183.31,183.54,183.15,183.54,4646.0,181.7218,181.9498,181.5632,181.9498,4646.0
2024-09-04 11:45:00,183.75,183.75,183.46,183.54,5122.0,182.158,182.158,181.8705,181.9498,5122.0
2024-09-04 11:50:00,183.45,183.7,183.37,183.7,6250.0,181.8606,182.1084,181.7813,182.1084,6250.0
2024-09-04 11:55:00,183.58,183.67,183.34,183.62,5145.0,181.9895,182.0787,181.7516,182.0291,5145.0
2024-09-04 12:00:00,183.62,183.62,183.41,183.42,4697.0,182.0291,182.0291,181.821,181.8309,4697.0
2024-09-04 12:05:00,183.35,183.64,183.34,183.64,2028.0,181.7615,182.049,181.7516,182.049,2028.0
2024-09-04 12:10:00,183.65,183.69,183.48,183.57,3294.0,182.0589,182.0985,181.8903,181.9796,3294.0
2024-09-04 12:15:00,183.59,183.72,183.59,183.63,4614.0,181.9994,182.1283,181.9994,182.039,4614.0
2024-09-04 12:20:00,183.57,183.91,183.56,183.91,3218.0,181.9796,182.3166,181.9697,182.3166,3218.0
2024-09-04 12:25:00,183.94,184.22,183.83,183.9,6747.0,182.3464,182.6239,182.2373,182.3067,6747.0
2024-09-04 12:30:00,183.94,184.15,183.93,184.11,6172.0,182.3464,182.5545,182.3364,182.5149,6172.0
2024-09-04 12:35:00,184.04,184.1,183.92,183.95,2391.0,182.4455,182.505,182.3265,182.3563,2391.0
2024-09-04 12:40:00,183.87,183.87,183.5,183.59,6196.0,182.277,182.277,181.9102,181.9994,6196.0
2024-09-04 12:45:00,183.55,183.7,183.42,183.61,5424.0,181.9597,182.1084,181.8309,182.0192,5424.0
2024-09-04 12:50:00,183.55,183.56,183.41,183.49,8842.0,181.9597,181.9697,181.821,181.9003,8842.0
2024-09-04 12:55:00,183.48,183.48,183.26,183.33,4333.0,181.8903,181.8903,181.6723,181.7416,4333.0
2024-09-04 13:00:00,183.28,183.32,182.98,183.0,3794.0,181.6921,181.7317,181.3947,181.4145,3794.0
2024-09-04 13:05:00,183.08,183.34,183.02,183.3,7700.0,181.4938,181.7516,181.4343,181.7119,7700.0
2024-09-04 13:10:00,183.28,183.5,183.26,183.32,6872.0,181.6921,181.9102,181.6723,181.7317,6872.0
2024-09-04 13:15:00,183.32,183.66,183.31,183.58,15401.0,181.7317,182.0688,181.7218,181.9895,15401.0
2024-09-04 13:20:00,183.54,183.62,183.49,183.59,1062.0,181.9498,182.0291,181.9003,181.9994,1062.0
2024-09-04 13:25:00,183.55,183.64,183.47,183.47,3001.0,181.9597,182.049,181.8804,181.8804,3001.0
2024-09-04 13:30:00,183.53,183.64,183.42,183.58,4970.0,181.9399,182.049,181.8309,181.9895,4970.0
2024-09-04 13:35:00,183.59,183.73,183.58,183.71,2068.0,181.9994,182.1382,181.9895,182.1184,2068.0
2024-09-04 13:40:00,183.76,183.89,183.68,183.7,6134.0,182.1679,182.2968,182.0886,182.1084,6134.0
2024-09-04 13:45:00,183.76,183.96,183.71,183.74,2868.0,182.1679,182.3662,182.1184,182.1481,2868.0
2024-09-04 13:50:00,183.74,183.77,183.48,183.63,5258.0,182.1481,182.1778,181.8903,182.039,5258.0
2024-09-04 13:55:00,183.53,183.69,183.53,183.62,2146.0,181.9399,182.0985,181.9399,182.0291,2146.0
2024-09-04 14:00:00,183.62,183.64,183.48,183.54,4134.0,182.0291,182.049,181.8903,181.9498,4134.0
2024-09-04 14:05:00,183.49,183.67,183.37,183.56,3935.0,181.9003,182.0787,181.7813,181.9697,3935.0
2024-09-04 14:10:00,183.56,183.61,183.45,183.53,5457.0,181.9697,182.0192,181.8606,181.9399,5457.0
2024-09-04 14:15:00,183.59,183.68,183.48,183.48,5236.0,181.9994,182.0886,181.8903,181.8903,5236.0
2024-09-04 14:20:00,183.56,183.56,183.49,183.5,1325.0,181.9697,181.9697,181.9003,181.9102,1325.0
2024-09-04 14:25:00,183.49,183.69,183.48,183.58,7835.0,181.9003,182.0985,181.8903,181.9895,7835.0
2024-09-04 14:30:00,183.59,183.82,183.51,183.66,5567.0,181.9994,182.2274,181.9201,182.0688,5567.0
2024-09-04 14:35:00,183.53,183.65,183.36,183.42,3276.0,181.9399,182.0589,181.7714,181.8309,3276.0
2024-09-04 14:40:00,183.45,183.52,183.33,183.33,3841.0,181.8606,181.93,181.7416,181.7416,3841.0
2024-09-04 14:45:00,183.33,183.51,183.23,183.4,3139.0,181.7416,181.9201,181.6425,181.811,3139.0
2024-09-04 14:50:00,183.35,183.39,183.23,183.39,2644.0,181.7615,181.8011,181.6425,181.8011,2644.0
2024-09-04 14:55:00,183.3,183.41,183.1,183.13,10022.0,181.7119,181.821,181.5136,181.5434,10022.0
2024-09-04 15:00:00,183.1,183.27,183.0,183.0,7166.0,181.5136,181.6822,181.4145,181.4145,7166.0
2024-09-04 15:05:00,183.03,183.11,182.95,182.99,4134.0,181.4442,181.5235,181.3649,181.4046,4134.0
2024-09-04 15:10:00,183.06,183.2,183.03,183.05,9796.0,181.474,181.6128,181.4442,181.4641,9796.0
2024-09-04 15:15:00,183.05,183.36,183.05,183.35,4492.0,181.4641,181.7714,181.4641,181.7615,4492.0
2024-09-04 15:20:00,183.41,183.77,183.41,183.77,6381.0,181.821,182.1778,181.821,182.1778,6381.0
2024-09-04 15:25:00,183.79,183.8,183.58,183.74,10141.0,182.1977,182.2076,181.9895,182.1481,10141.0
2024-09-04 15:30:00,183.7,183.74,183.29,183.36,10910.0,182.1084,182.1481,181.702,181.7714,10910.0
2024-09-04 15:35:00,183.39,183.52,183.32,183.5,8498.0,181.8011,181.93,181.7317,181.9102,8498.0
2024-09-04 15:40:00,183.49,183.64,183.43,183.63,31439.0,181.9003,182.049,181.8408,182.039,31439.0
2024-09-04 15:45:00,183.6,184.07,183.56,183.87,12231.0,182.0093,182.4752,181.9697,182.277,12231.0
2024-09-04 15:50:00,183.92,184.15,183.45,183.63,37041.0,182.3265,182.5545,181.8606,182.039,37041.0
2024-09-04 15:55:00,183.68,184.27,183.68,184.19,110936.0,182.0886,182.6735,182.0886,182.5942,110936.0
2024-09-05 09:30:00,184.5,184.97,183.51,183.79,16798.0,182.9015,183.3674,181.9201,182.1977,16798.0
2024-09-05 09:35:00,183.77,183.99,183.45,183.74,7888.0,182.1778,182.3959,181.8606,182.1481,7888.0
2024-09-05 09:40:00,183.78,185.05,183.78,185.05,11592.0,182.1877,183.4467,182.1877,183.4467,11592.0
2024-09-05 09:45:00,185.14,185.22,184.34,184.41,15752.0,183.536,183.6153,182.7429,182.8123,15752.0
2024-09-05 09:50:00,184.41,184.61,184.28,184.38,6805.0,182.8123,183.0106,182.6834,182.7825,6805.0
2024-09-05 09:55:00,184.46,184.6,183.47,183.47,5300.0,182.8619,183.0006,181.8804,181.8804,5300.0
2024-09-05 10:00:00,183.45,185.55,183.06,185.21,8566.0,181.8606,183.9424,181.474,183.6054,8566.0
2024-09-05 10:05:00,185.16,185.22,184.33,184.33,7422.0,183.5558,183.6153,182.733,182.733,7422.0
2024-09-05 10:10:00,184.39,184.46,183.35,183.35,12037.0,182.7925,182.8619,181.7615,181.7615,12037.0
2024-09-05 10:15:00,183.36,184.16,183.35,184.02,3692.0,181.7714,182.5645,181.7615,182.4257,3692.0
2024-09-05 10:20:00,184.13,184.28,183.86,184.25,4378.0,182.5347,182.6834,182.2671,182.6537,4378.0
2024-09-05 10:25:00,184.35,184.35,183.69,183.71,2924.0,182.7528,182.7528,182.0985,182.1184,2924.0
2024-09-05 10:30:00,183.86,184.28,183.86,184.05,4483.0,182.2671,182.6834,182.2671,182.4554,4483.0
2024-09-05 10:35:00,184.05,184.07,183.82,183.84,2801.0,182.4554,182.4752,182.2274,182.2472,2801.0
2024-09-05 10:40:00,183.7,184.0,183.7,183.76,3886.0,182.1084,182.4058,182.1084,182.1679,3886.0
2024-09-05 10:45:00,183.73,183.85,183.6,183.77,5390.0,182.1382,182.2571,182.0093,182.1778,5390.0
2024-09-05 10:50:00,183.65,183.83,183.52,183.65,3689.0,182.0589,182.2373,181.93,182.0589,3689.0
2024-09-05 10:55:00,183.77,183.99,183.67,183.67,4114.0,182.1778,182.3959,182.0787,182.0787,4114.0
2024-09-05 11:00:00,183.71,183.71,183.33,183.64,6702.0,182.1184,182.1184,181.7416,182.049,6702.0
2024-09-05 11:05:00,183.71,183.92,183.62,183.74,5993.0,182.1184,182.3265,182.0291,182.1481,5993.0
2024-09-05 11:10:00,183.74,183.74,183.08,183.08,7011.0,182.1481,182.1481,181.4938,181.4938,7011.0
2024-09-05 11:15:00,183.12,183.32,183.0,183.08,13875.0,181.5335,181.7317,181.4145,181.4938,13875.0
2024-09-05 11:20:00,183.11,183.23,182.71,182.71,10909.0,181.5235,181.6425,181.127,181.127,10909.0
2024-09-05 11:25:00,182.8,182.91,182.54,182.77,5640.0,181.2162,181.3253,180.9585,181.1865,5640.0
2024-09-05 11:30:00,182.72,183.05,182.69,182.86,4091.0,181.1369,181.4641,181.1072,181.2757,4091.0
2024-09-05 11:35:00,183.01,183.62,182.97,183.46,4821.0,181.4244,182.0291,181.3848,181.8705,4821.0
2024-09-05 11:40:00,183.52,183.52,183.14,183.24,5765.0,181.93,181.93,181.5533,181.6524,5765.0
2024-09-05 11:45:00,183.16,183.4,183.16,183.2,4695.0,181.5731,181.811,181.5731,181.6128,4695.0
2024-09-05 11:50:00,183.27,183.27,183.06,183.16,4769.0,181.6822,181.6822,181.474,181.5731,4769.0
2024-09-05 11:55:00,183.17,183.28,182.93,183.0,4616.0,181.583,181.6921,181.3451,181.4145,4616.0
2024-09-05 12:00:00,182.91,183.13,182.82,183.09,7060.0,181.3253,181.5434,181.2361,181.5037,7060.0
2024-09-05 12:05:00,183.0,183.08,182.92,183.02,2499.0,181.4145,181.4938,181.3352,181.4343,2499.0
2024-09-05 12:10:00,182.92,183.05,182.82,182.94,1613.0,181.3352,181.4641,181.2361,181.355,1613.0
2024-09-05 12:15:00,183.0,183.0,182.79,182.91,4721.0,181.4145,181.4145,181.2063,181.3253,4721.0
2024-09-05 12:20:00,182.97,183.14,182.97,183.06,4258.0,181.3848,181.5533,181.3848,181.474,4258.0
2024-09-05 12:25:00,183.09,183.09,183.0,183.04,1849.0,181.5037,181.5037,181.4145,181.4542,1849.0
2024-09-05 12:30:00,183.02,183.09,182.96,183.07,3836.0,181.4343,181.5037,181.3748,181.4839,3836.0
2024-09-05 12:35:00,183.07,183.21,183.04,183.05,2446.0,181.4839,181.6227,181.4542,181.4641,2446.0
2024-09-05 12:40:00,183.11,183.34,183.1,183.34,4399.0,181.5235,181.7516,181.5136,181.7516,4399.0
2024-09-05 12:45:00,183.24,183.24,183.06,183.14,3520.0,181.6524,181.6524,181.474,181.5533,3520.0
2024-09-05 12:50:00,183.15,183.27,183.0,183.03,2500.0,181.5632,181.6822,181.4145,181.4442,2500.0
2024-09-05 12:55:00,183.02,183.41,183.02,183.34,4624.0,181.4343,181.821,181.4343,181.7516,4624.0
2024-09-05 13:00:00,183.38,183.38,183.18,183.18,1700.0,181.7912,181.7912,181.5929,181.5929,1700.0
2024-09-05 13:05:00,183.12,183.24,182.96,183.05,2241.0,181.5335,181.6524,181.3748,181.4641,2241.0
2024-09-05 13:10:00,183.06,183.11,182.96,182.96,3840.0,181.474,181.5235,181.3748,181.3748,3840.0
2024-09-05 13:15:00,182.95,183.01,182.77,182.98,3403.0,181.3649,181.4244,181.1865,181.3947,3403.0
2024-09-05 13:20:00,182.94,182.98,182.83,182.9,1007.0,181.355,181.3947,181.246,181.3154,1007.0
2024-09-05 13:25:00,182.91,183.01,182.68,182.68,2346.0,181.3253,181.4244,181.0973,181.0973,2346.0
2024-09-05 13:30:00,182.6,182.79,182.6,182.79,2702.0,181.018,181.2063,181.018,181.2063,2702.0
2024-09-05 13:35:00,182.89,183.34,182.89,183.26,5725.0,181.3055,181.7516,181.3055,181.6723,5725.0
2024-09-05 13:40:00,183.29,183.69,183.21,183.65,9660.0,181.702,182.0985,181.6227,182.0589,9660.0
2024-09-05 13:45:00,183.65,184.2,183.64,183.95,10238.0,182.0589,182.6041,182.049,182.3563,10238.0
2024-09-05 13:50:00,183.95,184.08,183.87,183.87,3431.0,182.3563,182.4851,182.277,182.277,3431.0
2024-09-05 13:55:00,183.94,184.11,183.88,183.99,4553.0,182.3464,182.5149,182.2869,182.3959,4553.0
2024-09-05 14:00:00,184.12,184.25,184.04,184.08,4690.0,182.5248,182.6537,182.4455,182.4851,4690.0
2024-09-05 14:05:00,184.08,184.2,184.07,184.14,2540.0,182.4851,182.6041,182.4752,182.5446,2540.0
2024-09-05 14:10:00,184.18,184.18,184.04,184.09,5490.0,182.5843,182.5843,182.4455,182.4951,5490.0
2024-09-05 14:15:00,184.07,184.24,184.0,184.16,6000.0,182.4752,182.6438,182.4058,182.5645,6000.0
2024-09-05 14:20:00,184.16,184.23,184.03,184.03,3720.0,182.5645,182.6338,182.4356,182.4356,3720.0
2024-09-05 14:25:00,184.0,184.07,183.9,184.07,5265.0,182.4058,182.4752,182.3067,182.4752,5265.0
2024-09-05 14:30:00,184.03,184.27,184.03,184.2,5579.0,182.4356,182.6735,182.4356,182.6041,5579.0
2024-09-05 14:35:00,184.24,184.24,184.04,184.12,6105.0,182.6438,182.6438,182.4455,182.5248,6105.0
2024-09-05 14:40:00,184.17,184.17,184.0,184.11,3681.0,182.5744,182.5744,182.4058,182.5149,3681.0
2024-09-05 14:45:00,184.13,184.22,184.07,184.11,7022.0,182.5347,182.6239,182.4752,182.5149,7022.0
2024-09-05 14:50:00,184.13,184.19,183.92,184.0,16340.0,182.5347,182.5942,182.3265,182.4058,16340.0
2024-09-05 14:55:00,184.02,184.02,183.87,183.91,5761.0,182.4257,182.4257,182.277,182.3166,5761.0
2024-09-05 15:00:00,183.86,183.89,183.73,183.79,7512.0,182.2671,182.2968,182.1382,182.1977,7512.0
2024-09-05 15:05:00,183.78,183.79,183.59,183.63,7474.0,182.1877,182.1977,181.9994,182.039,7474.0
2024-09-05 15:10:00,183.62,183.81,183.54,183.66,16242.0,182.0291,182.2175,181.9498,182.0688,16242.0
2024-09-05 15:15:00,183.58,183.58,183.37,183.51,7941.0,181.9895,181.9895,181.7813,181.9201,7941.0
2024-09-05 15:20:00,183.44,183.45,183.23,183.36,6923.0,181.8507,181.8606,181.6425,181.7714,6923.0
2024-09-05 15:25:00,183.38,183.55,183.24,183.55,15766.0,181.7912,181.9597,181.6524,181.9597,15766.0
2024-09-05 15:30:00,183.51,184.05,183.5,184.0,4752.0,181.9201,182.4554,181.9102,182.4058,4752.0
2024-09-05 15:35:00,184.08,184.09,183.73,183.73,9839.0,182.4851,182.4951,182.1382,182.1382,9839.0
2024-09-05 15:40:00,183.71,183.73,183.48,183.52,8152.0,182.1184,182.1382,181.8903,181.93,8152.0
2024-09-05 15:45:00,183.51,183.58,183.22,183.48,13769.0,181.9201,181.9895,181.6326,181.8903,13769.0
2024-09-05 15:50:00,183.43,183.57,183.15,183.4,23342.0,181.8408,181.9796,181.5632,181.811,23342.0
2024-09-05 15:55:00,183.4,183.8,183.37,183.77,59615.0,181.811,182.2076,181.7813,182.1778,59615.0
2024-09-06 09:30:00,184.38,187.46,184.2,187.4,27342.0,182.7825,185.8359,182.6041,185.7764,27342.0
2024-09-06 09:35:00,187.46,188.38,186.97,187.87,20427.0,185.8359,186.7479,185.3501,186.2423,20427.0
2024-09-06 09:40:00,187.78,189.18,187.08,188.78,48208.0,186.1531,187.541,185.4592,187.1444,48208.0
2024-09-06 09:45:00,188.63,189.04,188.05,188.34,21361.0,186.9957,187.4022,186.4208,186.7082,21361.0
2024-09-06 09:50:00,188.18,188.89,187.42,187.56,35346.0,186.5496,187.2535,185.7962,185.935,35346.0
2024-09-06 09:55:00,187.61,188.5,187.61,188.45,10810.0,185.9846,186.8669,185.9846,186.8173,10810.0
2024-09-06 10:00:00,188.26,188.26,187.26,187.27,25529.0,186.6289,186.6289,185.6376,185.6475,25529.0
2024-09-06 10:05:00,187.43,187.45,186.96,187.18,12120.0,185.8061,185.8259,185.3402,185.5583,12120.0
2024-09-06 10:10:00,187.28,187.84,187.14,187.37,7154.0,185.6574,186.2126,185.5186,185.7466,7154.0
2024-09-06 10:15:00,187.4,187.52,186.97,187.18,7658.0,185.7764,185.8953,185.3501,185.5583,7658.0
2024-09-06 10:20:00,187.32,187.51,186.99,187.16,7065.0,185.6971,185.8854,185.3699,185.5385,7065.0
2024-09-06 10:25:00,187.14,187.14,186.57,186.69,23472.0,185.5186,185.5186,184.9536,185.0725,23472.0
2024-09-06 10:30:00,186.7,187.34,186.61,186.73,15920.0,185.0824,185.7169,184.9932,185.1122,15920.0
2024-09-06 10:35:00,186.8,187.0,186.54,186.97,9411.0,185.1816,185.3798,184.9238,185.3501,9411.0
2024-09-06 10:40:00,187.0,187.2,186.8,186.9,16239.0,185.3798,185.5781,185.1816,185.2807,16239.0
2024-09-06 10:45:00,186.88,187.24,186.83,186.94,19210.0,185.2609,185.6178,185.2113,185.3204,19210.0
2024-09-06 10:50:00,186.91,187.34,186.83,186.86,25429.0,185.2906,185.7169,185.2113,185.2411,25429.0
2024-09-06 10:55:00,186.81,186.98,186.44,186.45,25110.0,185.1915,185.36,184.8247,184.8346,25110.0
2024-09-06 11:00:00,186.45,188.63,186.45,187.85,55917.0,184.8346,186.9957,184.8346,186.2225,55917.0
2024-09-06 11:05:00,187.77,188.21,187.3,187.4,19848.0,186.1432,186.5794,185.6772,185.7764,19848.0
2024-09-06 11:10:00,187.45,187.67,186.93,186.93,7751.0,185.8259,186.044,185.3105,185.3105,7751.0
2024-09-06 11:15:00,186.94,186.94,186.33,186.54,10690.0,185.3204,185.3204,184.7157,184.9238,10690.0
2024-09-06 11:20:00,186.48,187.05,186.48,186.84,4758.0,184.8644,185.4294,184.8644,185.2212,4758.0
2024-09-06 11:25:00,186.91,186.91,186.63,186.85,5765.0,185.2906,185.2906,185.0131,185.2311,5765.0
2024-09-06 11:30:00,187.02,187.57,186.96,187.22,10359.0,185.3997,185.9449,185.3402,185.5979,10359.0
2024-09-06 11:35:00,187.21,187.28,186.67,186.79,19815.0,185.588,185.6574,185.0527,185.1717,19815.0
2024-09-06 11:40:00,186.9,186.9,186.49,186.49,6744.0,185.2807,185.2807,184.8743,184.8743,6744.0
2024-09-06 11:45:00,186.49,186.61,186.13,186.51,6777.0,184.8743,184.9932,184.5174,184.8941,6777.0
2024-09-06 11:50:00,186.52,186.53,185.99,186.41,25849.0,184.904,184.9139,184.3786,184.795,25849.0
2024-09-06 11:55:00,186.49,186.65,186.43,186.48,13832.0,184.8743,185.0329,184.8148,184.8644,13832.0
2024-09-06 12:00:00,186.49,186.74,186.42,186.55,4537.0,184.8743,185.1221,184.8049,184.9337,4537.0
2024-09-06 12:05:00,186.47,186.87,186.44,186.7,11611.0,184.8544,185.251,184.8247,185.0824,11611.0
2024-09-06 12:10:00,186.65,187.11,186.57,186.82,10477.0,185.0329,185.4889,184.9536,185.2014,10477.0
2024-09-06 12:15:00,186.84,186.84,186.49,186.49,4719.0,185.2212,185.2212,184.8743,184.8743,4719.0
2024-09-06 12:20:00,186.57,186.7,186.28,186.44,17863.0,184.9536,185.0824,184.6661,184.8247,17863.0
2024-09-06 12:25:00,186.48,186.64,186.36,186.42,20308.0,184.8644,185.023,184.7454,184.8049,20308.0
2024-09-06 12:30:00,186.47,186.75,186.24,186.71,16446.0,184.8544,185.132,184.6264,185.0924,16446.0
2024-09-06 12:35:00,186.69,186.88,186.42,186.42,7693.0,185.0725,185.2609,184.8049,184.8049,7693.0
2024-09-06 12:40:00,186.44,186.63,186.33,186.63,5439.0,184.8247,185.0131,184.7157,185.0131,5439.0
2024-09-06 12:45:00,186.64,186.73,186.47,186.73,20179.0,185.023,185.1122,184.8544,185.1122,20179.0
2024-09-06 12:50:00,186.81,186.89,186.66,186.84,20858.0,185.1915,185.2708,185.0428,185.2212,20858.0
2024-09-06 12:55:00,186.91,187.46,186.79,187.35,23740.0,185.2906,185.8359,185.1717,185.7268,23740.0
2024-09-06 13:00:00,187.27,187.35,187.04,187.28,9067.0,185.6475,185.7268,185.4195,185.6574,9067.0
2024-09-06 13:05:00,187.22,187.43,187.08,187.29,14217.0,185.5979,185.8061,185.4592,185.6673,14217.0
2024-09-06 13:10:00,187.29,187.5,187.15,187.36,11889.0,185.6673,185.8755,185.5285,185.7367,11889.0
2024-09-06 13:15:00,187.37,187.41,186.93,187.08,7909.0,185.7466,185.7863,185.3105,185.4592,7909.0
2024-09-06 13:20:00,187.14,187.35,187.07,187.19,15214.0,185.5186,185.7268,185.4492,185.5682,15214.0
2024-09-06 13:25:00,187.16,187.3,186.97,187.11,14552.0,185.5385,185.6772,185.3501,185.4889,14552.0
2024-09-06 13:30:00,187.06,187.31,187.0,187.29,5736.0,185.4393,185.6872,185.3798,185.6673,5736.0
2024-09-06 13:35:00,187.29,187.44,187.11,187.34,10358.0,185.6673,185.816,185.4889,185.7169,10358.0
2024-09-06 13:40:00,187.36,187.5,187.27,187.48,4082.0,185.7367,185.8755,185.6475,185.8557,4082.0
2024-09-06 13:45:00,187.51,187.51,187.26,187.37,6058.0,185.8854,185.8854,185.6376,185.7466,6058.0
2024-09-06 13:50:00,187.38,187.79,187.38,187.75,21752.0,185.7566,186.163,185.7566,186.1233,21752.0
2024-09-06 13:55:00,187.79,187.98,187.58,187.71,13512.0,186.163,186.3514,185.9548,186.0837,13512.0
2024-09-06 14:00:00,187.75,187.84,187.3,187.31,8185.0,186.1233,186.2126,185.6772,185.6872,8185.0
2024-09-06 14:05:00,187.29,187.49,187.23,187.42,14885.0,185.6673,185.8656,185.6079,185.7962,14885.0
2024-09-06 14:10:00,187.4,187.53,187.26,187.31,9980.0,185.7764,185.9053,185.6376,185.6872,9980.0
2024-09-06 14:15:00,187.37,187.37,186.94,186.94,12227.0,185.7466,185.7466,185.3204,185.3204,12227.0
2024-09-06 14:20:00,186.99,187.15,186.9,187.0,7295.0,185.3699,185.5285,185.2807,185.3798,7295.0
2024-09-06 14:25:00,187.04,187.11,186.92,187.08,11384.0,185.4195,185.4889,185.3005,185.4592,11384.0
2024-09-06 14:30:00,187.09,187.1,186.92,187.04,30337.0,185.4691,185.479,185.3005,185.4195,30337.0
2024-09-06 14:35:00,187.06,187.08,186.44,186.52,20885.0,185.4393,185.4592,184.8247,184.904,20885.0
2024-09-06 14:40:00,186.43,186.64,186.33,186.64,11756.0,184.8148,185.023,184.7157,185.023,11756.0
2024-09-06 14:45:00,186.57,186.74,186.43,186.74,10136.0,184.9536,185.1221,184.8148,185.1221,10136.0
2024-09-06 14:50:00,186.74,186.79,186.03,186.12,26271.0,185.1221,185.1717,184.4183,184.5075,26271.0
2024-09-06 14:55:00,186.12,186.26,185.95,185.95,65416.0,184.5075,184.6463,184.3389,184.3389,65416.0
2024-09-06 15:00:00,185.95,186.57,185.95,186.52,8864.0,184.3389,184.9536,184.3389,184.904,8864.0
2024-09-06 15:05:00,186.6,187.18,186.6,187.07,21601.0,184.9833,185.5583,184.9833,185.4492,21601.0
2024-09-06 15:10:00,187.11,187.11,186.6,186.75,11525.0,185.4889,185.4889,184.9833,185.132,11525.0
2024-09-06 15:15:00,186.69,186.76,186.37,186.42,7106.0,185.0725,185.1419,184.7553,184.8049,7106.0
2024-09-06 15:20:00,186.43,186.76,186.43,186.49,10545.0,184.8148,185.1419,184.8148,184.8743,10545.0
2024-09-06 15:25:00,186.5,186.72,186.33,186.34,10322.0,184.8842,185.1023,184.7157,184.7256,10322.0
2024-09-06 15:30:00,186.28,186.39,185.95,186.01,14676.0,184.6661,184.7751,184.3389,184.3984,14676.0
2024-09-06 15:35:00,185.94,186.05,185.5,185.57,19378.0,184.329,184.4381,183.8928,183.9622,19378.0
2024-09-06 15:40:00,185.57,186.16,185.47,185.94,40850.0,183.9622,184.5471,183.8631,184.329,40850.0
2024-09-06 15:45:00,186.08,186.75,186.07,186.71,20886.0,184.4678,185.132,184.4579,185.0924,20886.0
2024-09-06 15:50:00,186.71,186.71,186.02,186.02,66739.0,185.0924,185.0924,184.4083,184.4083,66739.0
2024-09-06 15:55:00,185.99,186.32,185.83,186.2,92098.0,184.3786,184.7057,184.22,184.5868,92098.0
2024-09-09 09:30:00,186.5,187.24,185.82,186.51,35810.0,184.8842,185.6178,184.2101,184.8941,35810.0
2024-09-09 09:35:00,186.55,187.94,186.49,187.8,7204.0,184.9337,186.3117,184.8743,186.1729,7204.0
2024-09-09 09:40:00,187.98,188.32,187.6,188.0,9889.0,186.3514,186.6884,185.9746,186.3712,9889.0
2024-09-09 09:45:00,188.22,188.39,187.35,187.4,12105.0,186.5893,186.7578,185.7268,185.7764,12105.0
2024-09-09 09:50:00,187.01,187.38,186.94,187.3,17979.0,185.3898,185.7566,185.3204,185.6772,17979.0
2024-09-09 09:55:00,187.3,187.59,187.19,187.34,8122.0,185.6772,185.9647,185.5682,185.7169,8122.0
2024-09-09 10:00:00,187.39,187.87,187.36,187.82,9797.0,185.7665,186.2423,185.7367,186.1927,9797.0
2024-09-09 10:05:00,187.76,188.28,187.56,187.99,7427.0,186.1333,186.6488,185.935,186.3613,7427.0
2024-09-09 10:10:00,187.87,188.12,187.77,187.88,5795.0,186.2423,186.4901,186.1432,186.2522,5795.0
2024-09-09 10:15:00,187.98,188.67,187.97,188.44,6348.0,186.3514,187.0354,186.3414,186.8074,6348.0
2024-09-09 10:20:00,188.57,188.61,187.9,188.02,12599.0,186.9362,186.9759,186.272,186.391,12599.0
2024-09-09 10:25:00,188.09,188.26,187.78,187.78,10864.0,186.4604,186.6289,186.1531,186.1531,10864.0
2024-09-09 10:30:00,187.79,188.0,187.53,188.0,18511.0,186.163,186.3712,185.9053,186.3712,18511.0
2024-09-09 10:35:00,187.86,187.97,187.66,187.92,21341.0,186.2324,186.3414,186.0341,186.2919,21341.0
2024-09-09 10:40:00,187.84,188.07,187.75,187.98,2615.0,186.2126,186.4406,186.1233,186.3514,2615.0
2024-09-09 10:45:00,188.09,188.31,188.06,188.19,6067.0,186.4604,186.6785,186.4307,186.5595,6067.0
2024-09-09 10:50:00,188.21,188.71,188.12,188.71,5039.0,186.5794,187.075,186.4901,187.075,5039.0
2024-09-09 10:55:00,188.82,189.18,188.59,188.63,11409.0,187.1841,187.541,186.9561,186.9957,11409.0
2024-09-09 11:00:00,188.59,188.88,188.45,188.46,3736.0,186.9561,187.2436,186.8173,186.8272,3736.0
2024-09-09 11:05:00,188.58,188.74,188.42,188.65,3413.0,186.9462,187.1048,186.7875,187.0156,3413.0
2024-09-09 11:10:00,188.58,188.76,188.49,188.52,11919.0,186.9462,187.1246,186.8569,186.8867,11919.0
2024-09-09 11:15:00,188.5,188.5,188.19,188.35,3937.0,186.8669,186.8669,186.5595,186.7182,3937.0
2024-09-09 11:20:00,188.31,188.6,188.21,188.5,5224.0,186.6785,186.966,186.5794,186.8669,5224.0
2024-09-09 11:25:00,188.51,188.85,188.51,188.62,5810.0,186.8768,187.2138,186.8768,186.9858,5810.0
2024-09-09 11:30:00,188.75,189.08,188.64,188.81,9335.0,187.1147,187.4418,187.0056,187.1742,9335.0
2024-09-09 11:35:00,188.74,188.83,188.57,188.82,18190.0,187.1048,187.194,186.9362,187.1841,18190.0
2024-09-09 11:40:00,188.75,189.01,188.67,188.91,6370.0,187.1147,187.3724,187.0354,187.2733,6370.0
2024-09-09 11:45:00,188.98,189.3,188.94,189.14,6784.0,187.3427,187.6599,187.303,187.5013,6784.0
2024-09-09 11:50:00,189.15,189.39,189.07,189.32,4432.0,187.5112,187.7491,187.4319,187.6797,4432.0
2024-09-09 11:55:00,189.28,189.54,189.18,189.54,22772.0,187.6401,187.8978,187.541,187.8978,22772.0
2024-09-09 12:00:00,189.55,189.64,189.44,189.52,20145.0,187.9078,187.997,187.7987,187.878,20145.0
2024-09-09 12:05:00,189.49,189.54,189.09,189.2,6348.0,187.8483,187.8978,187.4517,187.5608,6348.0
2024-09-09 12:10:00,189.11,189.16,189.07,189.16,4265.0,187.4716,187.5211,187.4319,187.5211,4265.0
2024-09-09 12:15:00,189.11,189.18,188.82,188.9,12903.0,187.4716,187.541,187.1841,187.2634,12903.0
2024-09-09 12:20:00,188.9,188.97,188.85,188.85,3658.0,187.2634,187.3328,187.2138,187.2138,3658.0
2024-09-09 12:25:00,188.9,188.94,188.7,188.86,3255.0,187.2634,187.303,187.0651,187.2237,3255.0
2024-09-09 12:30:00,188.8,188.9,188.73,188.87,4585.0,187.1643,187.2634,187.0949,187.2336,4585.0
2024-09-09 12:35:00,188.85,188.91,188.76,188.87,4688.0,187.2138,187.2733,187.1246,187.2336,4688.0
2024-09-09 12:40:00,188.95,189.14,188.87,189.01,7817.0,187.313,187.5013,187.2336,187.3724,7817.0
2024-09-09 12:45:00,189.05,189.11,188.93,188.93,4489.0,187.4121,187.4716,187.2931,187.2931,4489.0
2024-09-09 12:50:00,188.98,189.05,188.93,188.96,4016.0,187.3427,187.4121,187.2931,187.3229,4016.0
2024-09-09 12:55:00,188.99,189.18,188.97,189.07,6125.0,187.3526,187.541,187.3328,187.4319,6125.0
2024-09-09 13:00:00,189.03,189.11,188.86,188.95,11404.0,187.3923,187.4716,187.2237,187.313,11404.0
2024-09-09 13:05:00,188.97,189.15,188.95,189.07,3105.0,187.3328,187.5112,187.313,187.4319,3105.0
2024-09-09 13:10:00,189.07,189.15,188.78,188.82,6167.0,187.4319,187.5112,187.1444,187.1841,6167.0
2024-09-09 13:15:00,188.81,188.96,188.72,188.86,14351.0,187.1742,187.3229,187.0849,187.2237,14351.0
2024-09-09 13:20:00,188.91,189.13,188.83,189.1,8969.0,187.2733,187.4914,187.194,187.4617,8969.0
2024-09-09 13:25:00,189.14,189.16,188.94,188.98,10804.0,187.5013,187.5211,187.303,187.3427,10804.0
2024-09-09 13:30:00,188.94,188.98,188.48,188.53,27771.0,187.303,187.3427,186.847,186.8966,27771.0
2024-09-09 13:35:00,188.6,188.98,188.5,188.77,15965.0,186.966,187.3427,186.8669,187.1345,15965.0
2024-09-09 13:40:00,188.87,188.87,188.52,188.58,10133.0,187.2336,187.2336,186.8867,186.9462,10133.0
2024-09-09 13:45:00,188.52,188.69,188.5,188.53,9503.0,186.8867,187.0552,186.8669,186.8966,9503.0
2024-09-09 13:50:00,188.59,188.7,188.52,188.52,9940.0,186.9561,187.0651,186.8867,186.8867,9940.0
2024-09-09 13:55:00,188.54,188.56,188.41,188.46,4025.0,186.9065,186.9263,186.7776,186.8272,4025.0
2024-09-09 14:00:00,188.46,188.48,188.26,188.26,4949.0,186.8272,186.847,186.6289,186.6289,4949.0
2024-09-09 14:05:00,188.37,188.41,188.23,188.28,7488.0,186.738,186.7776,186.5992,186.6488,7488.0
2024-09-09 14:10:00,188.22,188.34,188.15,188.25,11101.0,186.5893,186.7082,186.5199,186.619,11101.0
2024-09-09 14:15:00,188.24,188.43,188.23,188.41,5772.0,186.6091,186.7975,186.5992,186.7776,5772.0
2024-09-09 14:20:00,188.37,188.44,188.25,188.39,5771.0,186.738,186.8074,186.619,186.7578,5771.0
2024-09-09 14:25:00,188.37,188.61,188.37,188.46,6174.0,186.738,186.9759,186.738,186.8272,6174.0
2024-09-09 14:30:00,188.38,188.5,188.31,188.31,4981.0,186.7479,186.8669,186.6785,186.6785,4981.0
2024-09-09 14:35:00,188.36,188.36,187.97,188.03,10550.0,186.7281,186.7281,186.3414,186.4009,10550.0
2024-09-09 14:40:00,188.05,188.42,188.02,188.38,6969.0,186.4208,186.7875,186.391,186.7479,6969.0
2024-09-09 14:45:00,188.41,188.42,188.32,188.37,3370.0,186.7776,186.7875,186.6884,186.738,3370.0
2024-09-09 14:50:00,188.37,188.48,188.3,188.41,5643.0,186.738,186.847,186.6686,186.7776,5643.0
2024-09-09 14:55:00,188.4,188.41,188.31,188.33,8059.0,186.7677,186.7776,186.6785,186.6983,8059.0
2024-09-09 15:00:00,188.33,188.64,188.22,188.56,8417.0,186.6983,187.0056,186.5893,186.9263,8417.0
2024-09-09 15:05:00,188.57,188.76,188.57,188.7,8096.0,186.9362,187.1246,186.9362,187.0651,8096.0
2024-09-09 15:10:00,188.7,188.75,188.44,188.59,10095.0,187.0651,187.1147,186.8074,186.9561,10095.0
2024-09-09 15:15:00,188.61,188.85,188.46,188.57,13489.0,186.9759,187.2138,186.8272,186.9362,13489.0
2024-09-09 15:20:00,188.54,188.59,188.31,188.45,10917.0,186.9065,186.9561,186.6785,186.8173,10917.0
2024-09-09 15:25:00,188.45,188.67,188.45,188.56,11787.0,186.8173,187.0354,186.8173,186.9263,11787.0
2024-09-09 15:30:00,188.54,188.57,188.18,188.2,13378.0,186.9065,186.9362,186.5496,186.5695,13378.0
2024-09-09 15:35:00,188.18,188.38,187.98,188.16,16419.0,186.5496,186.7479,186.3514,186.5298,16419.0
2024-09-09 15:40:00,188.24,188.34,188.15,188.18,12404.0,186.6091,186.7082,186.5199,186.5496,12404.0
2024-09-09 15:45:00,188.14,188.14,187.44,187.44,30315.0,186.51,186.51,185.816,185.816,30315.0
2024-09-09 15:50:00,187.43,187.72,187.3,187.72,33896.0,185.8061,186.0936,185.6772,186.0936,33896.0
2024-09-09 15:55:00,187.7,187.76,187.38,187.52,106749.0,186.0738,186.1333,185.7566,185.8953,106749.0
2024-09-10 09:30:00,188.94,189.29,187.28,187.37,20019.0,187.303,187.65,185.6574,185.7466,20019.0
2024-09-10 09:35:00,187.41,187.81,187.09,187.74,13473.0,185.7863,186.1828,185.4691,186.1134,13473.0
2024-09-10 09:40:00,187.83,189.22,187.73,189.22,13682.0,186.2027,187.5806,186.1035,187.5806,13682.0
2024-09-10 09:45:00,189.24,189.48,188.9,189.04,15868.0,187.6004,187.8384,187.2634,187.4022,15868.0
2024-09-10 09:50:00,189.1,189.68,188.97,189.48,16187.0,187.4617,188.0366,187.3328,187.8384,16187.0
2024-09-10 09:55:00,189.47,189.48,188.69,189.08,17970.0,187.8284,187.8384,187.0552,187.4418,17970.0
2024-09-10 10:00:00,189.05,189.16,188.19,188.19,24834.0,187.4121,187.5211,186.5595,186.5595,24834.0
2024-09-10 10:05:00,188.22,188.22,186.93,187.96,23414.0,186.5893,186.5893,185.3105,186.3315,23414.0
2024-09-10 10:10:00,188.0,188.0,187.15,187.5,50711.0,186.3712,186.3712,185.5285,185.8755,50711.0
2024-09-10 10:15:00,187.46,188.36,187.45,188.2,19960.0,185.8359,186.7281,185.8259,186.5695,19960.0
2024-09-10 10:20:00,188.06,188.14,187.82,188.07,10297.0,186.4307,186.51,186.1927,186.4406,10297.0
2024-09-10 10:25:00,188.07,188.25,187.95,188.25,12966.0,186.4406,186.619,186.3216,186.619,12966.0
2024-09-10 10:30:00,188.12,188.15,187.34,187.49,12349.0,186.4901,186.5199,185.7169,185.8656,12349.0
2024-09-10 10:35:00,187.53,187.69,187.38,187.66,19755.0,185.9053,186.0639,185.7566,186.0341,19755.0
2024-09-10 10:40:00,187.59,187.69,187.4,187.59,35343.0,185.9647,186.0639,185.7764,185.9647,35343.0
2024-09-10 10:45:00,187.62,188.13,187.59,187.98,32638.0,185.9945,186.5001,185.9647,186.3514,32638.0
2024-09-10 10:50:00,187.99,188.0,187.6,187.8,5028.0,186.3613,186.3712,185.9746,186.1729,5028.0
2024-09-10 10:55:00,187.68,187.92,187.63,187.91,8597.0,186.054,186.2919,186.0044,186.282,8597.0
2024-09-10 11:00:00,187.91,188.19,187.76,188.13,6272.0,186.282,186.5595,186.1333,186.5001,6272.0
2024-09-10 11:05:00,188.03,188.6,187.96,188.6,7393.0,186.4009,186.966,186.3315,186.966,7393.0
2024-09-10 11:10:00,188.59,189.08,188.49,188.84,25075.0,186.9561,187.4418,186.8569,187.2039,25075.0
2024-09-10 11:15:00,188.91,189.2,188.57,188.57,20199.0,187.2733,187.5608,186.9362,186.9362,20199.0
2024-09-10 11:20:00,188.46,188.62,188.25,188.44,13353.0,186.8272,186.9858,186.619,186.8074,13353.0
2024-09-10 11:25:00,188.5,188.61,188.2,188.38,7832.0,186.8669,186.9759,186.5695,186.7479,7832.0
2024-09-10 11:30:00,188.38,188.49,187.7,187.7,8485.0,186.7479,186.8569,186.0738,186.0738,8485.0
2024-09-10 11:35:00,187.7,187.74,186.76,186.79,7907.0,186.0738,186.1134,185.1419,185.1717,7907.0
2024-09-10 11:40:00,186.71,186.92,186.56,186.7,15026.0,185.0924,185.3005,184.9437,185.0824,15026.0
2024-09-10 11:45:00,186.67,186.98,186.38,186.49,48126.0,185.0527,185.36,184.7652,184.8743,48126.0
2024-09-10 11:50:00,186.43,186.57,186.12,186.55,10396.0,184.8148,184.9536,184.5075,184.9337,10396.0
2024-09-10 11:55:00,186.55,186.69,186.06,186.18,2538.0,184.9337,185.0725,184.448,184.567,2538.0
2024-09-10 12:00:00,186.25,186.39,186.17,186.38,6522.0,184.6363,184.7751,184.557,184.7652,6522.0
2024-09-10 12:05:00,186.25,186.58,186.25,186.46,20485.0,184.6363,184.9635,184.6363,184.8445,20485.0
2024-09-10 12:10:00,186.46,186.57,186.13,186.21,4996.0,184.8445,184.9536,184.5174,184.5967,4996.0
2024-09-10 12:15:00,186.21,186.55,186.11,186.52,6782.0,184.5967,184.9337,184.4976,184.904,6782.0
2024-09-10 12:20:00,186.55,186.88,186.55,186.87,6467.0,184.9337,185.2609,184.9337,185.251,6467.0
2024-09-10 12:25:00,186.9,186.96,186.72,186.87,10095.0,185.2807,185.3402,185.1023,185.251,10095.0
2024-09-10 12:30:00,186.81,186.95,186.69,186.83,4467.0,185.1915,185.3303,185.0725,185.2113,4467.0
2024-09-10 12:35:00,186.91,187.01,186.81,186.87,2684.0,185.2906,185.3898,185.1915,185.251,2684.0
2024-09-10 12:40:00,186.87,186.92,186.81,186.87,3104.0,185.251,185.3005,185.1915,185.251,3104.0
2024-09-10 12:45:00,186.82,186.9,186.62,186.73,8422.0,185.2014,185.2807,185.0031,185.1122,8422.0
2024-09-10 12:50:00,186.7,187.09,186.7,187.03,5978.0,185.0824,185.4691,185.0824,185.4096,5978.0
2024-09-10 12:55:00,187.11,187.11,186.7,186.7,27950.0,185.4889,185.4889,185.0824,185.0824,27950.0
2024-09-10 13:00:00,186.68,186.75,186.55,186.61,3265.0,185.0626,185.132,184.9337,184.9932,3265.0
2024-09-10 13:05:00,186.62,186.87,186.62,186.86,4415.0,185.0031,185.251,185.0031,185.2411,4415.0
2024-09-10 13:10:00,186.94,186.94,186.8,186.9,659.0,185.3204,185.3204,185.1816,185.2807,659.0
2024-09-10 13:15:00,186.89,186.94,186.82,186.9,3167.0,185.2708,185.3204,185.2014,185.2807,3167.0
2024-09-10 13:20:00,186.82,187.01,186.75,187.01,4975.0,185.2014,185.3898,185.132,185.3898,4975.0
2024-09-10 13:25:00,187.0,187.01,186.69,186.7,2983.0,185.3798,185.3898,185.0725,185.0824,2983.0
2024-09-10 13:30:00,186.71,186.93,186.7,186.93,3660.0,185.0924,185.3105,185.0824,185.3105,3660.0
2024-09-10 13:35:00,186.94,187.16,186.87,187.16,4346.0,185.3204,185.5385,185.251,185.5385,4346.0
2024-09-10 13:40:00,187.17,187.38,187.08,187.08,2505.0,185.5484,185.7566,185.4592,185.4592,2505.0
2024-09-10 13:45:00,187.12,187.18,187.02,187.02,1105.0,185.4988,185.5583,185.3997,185.3997,1105.0
2024-09-10 13:50:00,187.07,187.13,187.03,187.03,2202.0,185.4492,185.5087,185.4096,185.4096,2202.0
2024-09-10 13:55:00,187.15,187.18,187.1,187.17,2206.0,185.5285,185.5583,185.479,185.5484,2206.0
2024-09-10 14:00:00,187.18,187.49,187.18,187.31,3487.0,185.5583,185.8656,185.5583,185.6872,3487.0
2024-09-10 14:05:00,187.28,187.39,187.17,187.39,4522.0,185.6574,185.7665,185.5484,185.7665,4522.0
2024-09-10 14:10:00,187.4,187.4,187.05,187.18,2498.0,185.7764,185.7764,185.4294,185.5583,2498.0
2024-09-10 14:15:00,187.19,187.33,187.15,187.33,4142.0,185.5682,185.707,185.5285,185.707,4142.0
2024-09-10 14:20:00,187.33,187.33,186.96,187.15,5214.0,185.707,185.707,185.3402,185.5285,5214.0
2024-09-10 14:25:00,187.1,187.36,187.04,187.36,4525.0,185.479,185.7367,185.4195,185.7367,4525.0
2024-09-10 14:30:00,187.45,187.6,187.26,187.56,3087.0,185.8259,185.9746,185.6376,185.935,3087.0
2024-09-10 14:35:00,187.52,187.66,187.48,187.64,2935.0,185.8953,186.0341,185.8557,186.0143,2935.0
2024-09-10 14:40:00,187.63,187.75,187.53,187.74,5407.0,186.0044,186.1233,185.9053,186.1134,5407.0
2024-09-10 14:45:00,187.75,187.87,187.68,187.69,5544.0,186.1233,186.2423,186.054,186.0639,5544.0
2024-09-10 14:50:00,187.73,187.73,187.25,187.3,11334.0,186.1035,186.1035,185.6277,185.6772,11334.0
2024-09-10 14:55:00,187.34,187.51,187.3,187.48,12653.0,185.7169,185.8854,185.6772,185.8557,12653.0
2024-09-10 15:00:00,187.42,187.42,187.17,187.17,5116.0,185.7962,185.7962,185.5484,185.5484,5116.0
2024-09-10 15:05:00,187.23,187.3,187.06,187.09,2218.0,185.6079,185.6772,185.4393,185.4691,2218.0
2024-09-10 15:10:00,186.99,187.14,186.99,187.14,5482.0,185.3699,185.5186,185.3699,185.5186,5482.0
2024-09-10 15:15:00,187.14,187.4,187.13,187.4,7365.0,185.5186,185.7764,185.5087,185.7764,7365.0
2024-09-10 15:20:00,187.44,187.7,187.44,187.69,13272.0,185.816,186.0738,185.816,186.0639,13272.0
2024-09-10 15:25:00,187.68,187.8,187.59,187.65,7589.0,186.054,186.1729,185.9647,186.0242,7589.0
2024-09-10 15:30:00,187.54,187.54,187.29,187.54,10217.0,185.9152,185.9152,185.6673,185.9152,10217.0
2024-09-10 15:35:00,187.55,187.6,187.23,187.27,8640.0,185.9251,185.9746,185.6079,185.6475,8640.0
2024-09-10 15:40:00,187.32,187.48,187.27,187.4,14715.0,185.6971,185.8557,185.6475,185.7764,14715.0
2024-09-10 15:45:00,187.42,187.78,187.41,187.67,18869.0,185.7962,186.1531,185.7863,186.044,18869.0
2024-09-10 15:50:00,187.7,187.82,187.39,187.82,30603.0,186.0738,186.1927,185.7665,186.1927,30603.0
2024-09-10 15:55:00,187.75,187.85,187.51,187.53,81174.0,186.1233,186.2225,185.8854,185.9053,81174.0
2024-09-11 09:30:00,185.25,186.33,184.4,184.72,38673.0,183.645,184.7157,182.8024,183.1196,38673.0
2024-09-11 09:35:00,184.55,184.7,183.12,183.49,22865.0,182.9511,183.0998,181.5335,181.9003,22865.0
2024-09-11 09:40:00,183.48,183.72,182.4,183.14,29838.0,181.8903,182.1283,180.8197,181.5533,29838.0
2024-09-11 09:45:00,182.98,184.04,182.59,183.82,28983.0,181.3947,182.4455,181.0081,182.2274,28983.0
2024-09-11 09:50:00,183.69,183.85,182.45,183.31,13923.0,182.0985,182.2571,180.8693,181.7218,13923.0
2024-09-11 09:55:00,183.21,183.51,182.63,183.24,14145.0,181.6227,181.9201,181.0477,181.6524,14145.0
2024-09-11 10:00:00,183.12,183.53,182.7,182.82,11345.0,181.5335,181.9399,181.1171,181.2361,11345.0
2024-09-11 10:05:00,182.78,183.1,182.23,182.67,5327.0,181.1964,181.5136,180.6512,181.0874,5327.0
2024-09-11 10:10:00,182.5,183.03,181.74,181.74,9320.0,180.9188,181.4442,180.1654,180.1654,9320.0
2024-09-11 10:15:00,181.96,182.2,181.66,181.7,9546.0,180.3835,180.6214,180.0861,180.1258,9546.0
2024-09-11 10:20:00,181.64,182.31,181.27,181.71,21142.0,180.0663,180.7305,179.6995,180.1357,21142.0
2024-09-11 10:25:00,181.83,182.04,181.7,182.04,9766.0,180.2546,180.4628,180.1258,180.4628,9766.0
2024-09-11 10:30:00,182.04,182.05,181.5,181.62,18384.0,180.4628,180.4727,179.9275,180.0465,18384.0
2024-09-11 10:35:00,181.98,182.07,181.63,182.07,5338.0,180.4033,180.4926,180.0564,180.4926,5338.0
2024-09-11 10:40:00,182.06,182.12,181.71,181.94,4811.0,180.4826,180.5421,180.1357,180.3637,4811.0
2024-09-11 10:45:00,182.0,182.39,181.75,182.09,9718.0,180.4232,180.8098,180.1753,180.5124,9718.0
2024-09-11 10:50:00,182.25,182.26,181.94,182.04,6541.0,180.671,180.6809,180.3637,180.4628,6541.0
2024-09-11 10:55:00,181.98,182.43,181.93,182.43,18589.0,180.4033,180.8494,180.3538,180.8494,18589.0
2024-09-11 11:00:00,182.44,182.57,182.04,182.5,10163.0,180.8594,180.9882,180.4628,180.9188,10163.0
2024-09-11 11:05:00,182.53,183.06,182.53,182.76,5473.0,180.9486,181.474,180.9486,181.1766,5473.0
2024-09-11 11:10:00,182.78,183.59,182.71,183.34,6495.0,181.1964,181.9994,181.127,181.7516,6495.0
2024-09-11 11:15:00,183.42,183.43,183.08,183.27,11559.0,181.8309,181.8408,181.4938,181.6822,11559.0
2024-09-11 11:20:00,183.13,183.17,182.94,183.09,1875.0,181.5434,181.583,181.355,181.5037,1875.0
2024-09-11 11:25:00,183.19,183.28,182.95,183.14,6103.0,181.6029,181.6921,181.3649,181.5533,6103.0
2024-09-11 11:30:00,183.1,183.3,183.05,183.19,3235.0,181.5136,181.7119,181.4641,181.6029,3235.0
2024-09-11 11:35:00,183.23,183.32,183.09,183.19,8839.0,181.6425,181.7317,181.5037,181.6029,8839.0
2024-09-11 11:40:00,183.11,183.44,182.99,183.43,15059.0,181.5235,181.8507,181.4046,181.8408,15059.0
2024-09-11 11:45:00,183.5,183.83,183.41,183.57,22271.0,181.9102,182.2373,181.821,181.9796,22271.0
2024-09-11 11:50:00,183.4,183.48,183.3,183.44,2720.0,181.811,181.8903,181.7119,181.8507,2720.0
2024-09-11 11:55:00,183.39,183.39,182.81,183.22,4493.0,181.8011,181.8011,181.2261,181.6326,4493.0
2024-09-11 12:00:00,183.22,183.51,183.19,183.47,2328.0,181.6326,181.9201,181.6029,181.8804,2328.0
2024-09-11 12:05:00,183.63,183.7,183.28,183.31,3027.0,182.039,182.1084,181.6921,181.7218,3027.0
2024-09-11 12:10:00,183.38,183.46,183.05,183.14,4062.0,181.7912,181.8705,181.4641,181.5533,4062.0
2024-09-11 12:15:00,183.12,183.41,183.07,183.41,60456.0,181.5335,181.821,181.4839,181.821,60456.0
2024-09-11 12:20:00,183.46,183.64,183.27,183.56,1913.0,181.8705,182.049,181.6822,181.9697,1913.0
2024-09-11 12:25:00,183.55,183.75,183.44,183.72,6652.0,181.9597,182.158,181.8507,182.1283,6652.0
2024-09-11 12:30:00,183.8,183.86,183.43,183.6,7484.0,182.2076,182.2671,181.8408,182.0093,7484.0
2024-09-11 12:35:00,183.58,183.78,183.46,183.78,2850.0,181.9895,182.1877,181.8705,182.1877,2850.0
2024-09-11 12:40:00,183.78,183.92,183.65,183.69,3121.0,182.1877,182.3265,182.0589,182.0985,3121.0
2024-09-11 12:45:00,183.7,183.9,183.6,183.77,2218.0,182.1084,182.3067,182.0093,182.1778,2218.0
2024-09-11 12:50:00,183.76,183.88,183.65,183.87,10655.0,182.1679,182.2869,182.0589,182.277,10655.0
2024-09-11 12:55:00,183.83,183.92,183.69,183.76,10600.0,182.2373,182.3265,182.0985,182.1679,10600.0
2024-09-11 13:00:00,183.72,183.9,183.72,183.84,4832.0,182.1283,182.3067,182.1283,182.2472,4832.0
2024-09-11 13:05:00,183.76,184.45,183.76,184.36,5691.0,182.1679,182.8519,182.1679,182.7627,5691.0
2024-09-11 13:10:00,184.46,184.59,184.31,184.51,5203.0,182.8619,182.9907,182.7132,182.9114,5203.0
2024-09-11 13:15:00,184.51,184.51,184.23,184.35,2533.0,182.9114,182.9114,182.6338,182.7528,2533.0
2024-09-11 13:20:00,184.17,184.22,183.84,184.01,9761.0,182.5744,182.6239,182.2472,182.4158,9761.0
2024-09-11 13:25:00,184.01,184.28,184.01,184.07,4225.0,182.4158,182.6834,182.4158,182.4752,4225.0
2024-09-11 13:30:00,184.21,184.29,184.14,184.19,1468.0,182.614,182.6933,182.5446,182.5942,1468.0
2024-09-11 13:35:00,184.19,184.49,184.08,184.37,3204.0,182.5942,182.8916,182.4851,182.7726,3204.0
2024-09-11 13:40:00,184.5,184.69,184.46,184.57,3081.0,182.9015,183.0899,182.8619,182.9709,3081.0
2024-09-11 13:45:00,184.45,185.0,184.45,184.92,1812.0,182.8519,183.3972,182.8519,183.3179,1812.0
2024-09-11 13:50:00,185.11,185.24,184.68,184.78,4183.0,183.5062,183.6351,183.0799,183.1791,4183.0
2024-09-11 13:55:00,184.74,184.79,184.49,184.71,6840.0,183.1394,183.189,182.8916,183.1097,6840.0
2024-09-11 14:00:00,184.75,184.88,184.6,184.8,5067.0,183.1493,183.2782,183.0006,183.1989,5067.0
2024-09-11 14:05:00,184.71,184.82,184.7,184.82,2777.0,183.1097,183.2187,183.0998,183.2187,2777.0
2024-09-11 14:10:00,184.74,184.75,184.43,184.49,5103.0,183.1394,183.1493,182.8321,182.8916,5103.0
2024-09-11 14:15:00,184.49,184.49,184.22,184.29,3330.0,182.8916,182.8916,182.6239,182.6933,3330.0
2024-09-11 14:20:00,184.3,184.49,184.17,184.49,4546.0,182.7032,182.8916,182.5744,182.8916,4546.0
2024-09-11 14:25:00,184.46,184.61,184.37,184.49,5394.0,182.8619,183.0106,182.7726,182.8916,5394.0
2024-09-11 14:30:00,184.56,184.66,184.46,184.52,7773.0,182.961,183.0601,182.8619,182.9213,7773.0
2024-09-11 14:35:00,184.62,185.08,184.43,185.08,6794.0,183.0205,183.4765,182.8321,183.4765,6794.0
2024-09-11 14:40:00,185.11,185.31,185.04,185.18,10261.0,183.5062,183.7045,183.4368,183.5756,10261.0
2024-09-11 14:45:00,185.15,185.22,184.9,185.1,3351.0,183.5459,183.6153,183.298,183.4963,3351.0
2024-09-11 14:50:00,185.11,185.11,184.7,184.85,3685.0,183.5062,183.5062,183.0998,183.2485,3685.0
2024-09-11 14:55:00,184.79,185.15,184.79,185.15,5775.0,183.189,183.5459,183.189,183.5459,5775.0
2024-09-11 15:00:00,185.06,185.16,184.89,184.97,9248.0,183.4567,183.5558,183.2881,183.3674,9248.0
2024-09-11 15:05:00,185.04,185.16,184.95,185.14,4020.0,183.4368,183.5558,183.3476,183.536,4020.0
2024-09-11 15:10:00,185.12,185.13,184.97,185.03,5561.0,183.5161,183.526,183.3674,183.4269,5561.0
2024-09-11 15:15:00,185.14,185.32,185.13,185.27,3810.0,183.536,183.7144,183.526,183.6648,3810.0
2024-09-11 15:20:00,185.26,185.41,185.22,185.37,6393.0,183.6549,183.8036,183.6153,183.764,6393.0
2024-09-11 15:25:00,185.41,185.56,185.24,185.24,16665.0,183.8036,183.9523,183.6351,183.6351,16665.0
2024-09-11 15:30:00,185.31,185.49,184.92,185.2,12454.0,183.7045,183.8829,183.3179,183.5954,12454.0
2024-09-11 15:35:00,185.15,185.15,184.42,184.5,16216.0,183.5459,183.5459,182.8222,182.9015,16216.0
2024-09-11 15:40:00,184.47,184.67,184.26,184.55,16834.0,182.8718,183.07,182.6636,182.9511,16834.0
2024-09-11 15:45:00,184.45,184.77,184.36,184.77,15306.0,182.8519,183.1692,182.7627,183.1692,15306.0
2024-09-11 15:50:00,184.7,185.11,184.24,185.09,36138.0,183.0998,183.5062,182.6438,183.4864,36138.0
2024-09-11 15:55:00,185.04,185.84,185.04,185.11,124072.0,183.4368,184.2299,183.4368,183.5062,124072.0
2024-09-12 09:30:00,185.95,186.44,185.51,185.81,11480.0,184.3389,184.8247,183.9028,184.2002,11480.0
2024-09-12 09:35:00,186.34,187.1,186.34,186.65,6967.0,184.7256,185.479,184.7256,185.0329,6967.0
2024-09-12 09:40:00,187.1,187.71,187.04,187.71,4609.0,185.479,186.0837,185.4195,186.0837,4609.0
2024-09-12 09:45:00,187.96,188.36,186.52,186.56,5485.0,186.3315,186.7281,184.904,184.9437,5485.0
2024-09-12 09:50:00,186.34,187.18,186.05,187.14,5417.0,184.7256,185.5583,184.4381,185.5186,5417.0
2024-09-12 09:55:00,187.1,187.1,186.54,186.64,7019.0,185.479,185.479,184.9238,185.023,7019.0
2024-09-12 10:00:00,186.47,186.65,186.09,186.09,3041.0,184.8544,185.0329,184.4777,184.4777,3041.0
2024-09-12 10:05:00,185.75,186.25,185.73,186.07,4291.0,184.1407,184.6363,184.1209,184.4579,4291.0
2024-09-12 10:10:00,186.17,186.56,186.02,186.4,3997.0,184.557,184.9437,184.4083,184.785,3997.0
2024-09-12 10:15:00,186.43,186.74,186.37,186.7,7491.0,184.8148,185.1221,184.7553,185.0824,7491.0
2024-09-12 10:20:00,186.79,187.32,186.71,187.13,4550.0,185.1717,185.6971,185.0924,185.5087,4550.0
2024-09-12 10:25:00,187.47,187.71,187.29,187.7,8972.0,185.8458,186.0837,185.6673,186.0738,8972.0
2024-09-12 10:30:00,187.78,188.39,187.54,188.38,7758.0,186.1531,186.7578,185.9152,186.7479,7758.0
2024-09-12 10:35:00,188.34,188.5,188.05,188.43,5910.0,186.7082,186.8669,186.4208,186.7975,5910.0
2024-09-12 10:40:00,188.4,188.66,188.13,188.27,4096.0,186.7677,187.0255,186.5001,186.6388,4096.0
2024-09-12 10:45:00,188.36,188.45,188.02,188.18,3869.0,186.7281,186.8173,186.391,186.5496,3869.0
2024-09-12 10:50:00,188.09,188.09,187.49,187.49,5323.0,186.4604,186.4604,185.8656,185.8656,5323.0
2024-09-12 10:55:00,187.57,187.83,187.01,187.01,9337.0,185.9449,186.2027,185.3898,185.3898,9337.0
2024-09-12 11:00:00,186.69,187.15,186.69,187.15,4545.0,185.0725,185.5285,185.0725,185.5285,4545.0
2024-09-12 11:05:00,187.07,187.07,186.6,186.84,3707.0,185.4492,185.4492,184.9833,185.2212,3707.0
2024-09-12 11:10:00,186.76,187.14,186.66,187.11,4922.0,185.1419,185.5186,185.0428,185.4889,4922.0
2024-09-12 11:15:00,187.13,187.13,186.47,186.8,6024.0,185.5087,185.5087,184.8544,185.1816,6024.0
2024-09-12 11:20:00,186.87,186.91,186.63,186.7,4029.0,185.251,185.2906,185.0131,185.0824,4029.0
2024-09-12 11:25:00,186.63,187.0,186.38,186.81,4048.0,185.0131,185.3798,184.7652,185.1915,4048.0
2024-09-12 11:30:00,186.67,187.12,186.61,187.12,5832.0,185.0527,185.4988,184.9932,185.4988,5832.0
2024-09-12 11:35:00,187.16,187.6,187.15,187.25,2200.0,185.5385,185.9746,185.5285,185.6277,2200.0
2024-09-12 11:40:00,187.42,187.52,187.15,187.2,3114.0,185.7962,185.8953,185.5285,185.5781,3114.0
2024-09-12 11:45:00,187.19,187.26,187.0,187.05,4424.0,185.5682,185.6376,185.3798,185.4294,4424.0
2024-09-12 11:50:00,186.97,187.25,186.96,186.96,8706.0,185.3501,185.6277,185.3402,185.3402,8706.0
2024-09-12 11:55:00,187.08,187.27,186.94,187.11,6425.0,185.4592,185.6475,185.3204,185.4889,6425.0
2024-09-12 12:00:00,187.0,187.2,187.0,187.09,1684.0,185.3798,185.5781,185.3798,185.4691,1684.0
2024-09-12 12:05:00,187.0,187.12,186.94,187.09,5164.0,185.3798,185.4988,185.3204,185.4691,5164.0
2024-09-12 12:10:00,187.08,187.35,187.05,187.35,22259.0,185.4592,185.7268,185.4294,185.7268,22259.0
2024-09-12 12:15:00,187.42,187.45,187.19,187.43,3357.0,185.7962,185.8259,185.5682,185.8061,3357.0
2024-09-12 12:20:00,187.32,187.37,187.06,187.17,5267.0,185.6971,185.7466,185.4393,185.5484,5267.0
2024-09-12 12:25:00,187.05,187.16,187.02,187.1,6962.0,185.4294,185.5385,185.3997,185.479,6962.0
2024-09-12 12:30:00,187.1,187.26,187.08,187.26,3627.0,185.479,185.6376,185.4592,185.6376,3627.0
2024-09-12 12:35:00,187.2,187.25,187.09,187.13,3260.0,185.5781,185.6277,185.4691,185.5087,3260.0
2024-09-12 12:40:00,187.1,187.39,187.09,187.38,2670.0,185.479,185.7665,185.4691,185.7566,2670.0
2024-09-12 12:45:00,187.37,187.42,187.37,187.4,1272.0,185.7466,185.7962,185.7466,185.7764,1272.0
2024-09-12 12:50:00,187.5,187.77,187.5,187.72,2125.0,185.8755,186.1432,185.8755,186.0936,2125.0
2024-09-12 12:55:00,187.76,188.12,187.76,187.92,2072.0,186.1333,186.4901,186.1333,186.2919,2072.0
2024-09-12 13:00:00,188.0,188.0,187.84,187.84,1503.0,186.3712,186.3712,186.2126,186.2126,1503.0
2024-09-12 13:05:00,187.84,188.02,187.84,188.01,2002.0,186.2126,186.391,186.2126,186.3811,2002.0
2024-09-12 13:10:00,188.0,188.04,187.78,187.9,3795.0,186.3712,186.4108,186.1531,186.272,3795.0
2024-09-12 13:15:00,187.96,188.21,187.96,188.09,2602.0,186.3315,186.5794,186.3315,186.4604,2602.0
2024-09-12 13:20:00,188.16,188.19,188.01,188.19,4115.0,186.5298,186.5595,186.3811,186.5595,4115.0
2024-09-12 13:25:00,188.12,188.22,188.08,188.22,6500.0,186.4901,186.5893,186.4505,186.5893,6500.0
2024-09-12 13:30:00,188.23,188.5,188.23,188.5,4310.0,186.5992,186.8669,186.5992,186.8669,4310.0
2024-09-12 13:35:00,188.49,188.58,188.44,188.57,2044.0,186.8569,186.9462,186.8074,186.9362,2044.0
2024-09-12 13:40:00,188.53,188.62,188.45,188.61,3840.0,186.8966,186.9858,186.8173,186.9759,3840.0
2024-09-12 13:45:00,188.61,188.92,188.6,188.87,8364.0,186.9759,187.2832,186.966,187.2336,8364.0
2024-09-12 13:50:00,188.92,189.16,188.91,189.11,6508.0,187.2832,187.5211,187.2733,187.4716,6508.0
2024-09-12 13:55:00,189.1,189.39,189.1,189.24,5224.0,187.4617,187.7491,187.4617,187.6004,5224.0
2024-09-12 14:00:00,189.27,189.34,188.95,189.03,2403.0,187.6302,187.6996,187.313,187.3923,2403.0
2024-09-12 14:05:00,188.88,188.88,188.41,188.59,6934.0,187.2436,187.2436,186.7776,186.9561,6934.0
2024-09-12 14:10:00,188.45,188.63,188.39,188.44,3937.0,186.8173,186.9957,186.7578,186.8074,3937.0
2024-09-12 14:15:00,188.43,188.54,188.26,188.29,5359.0,186.7975,186.9065,186.6289,186.6587,5359.0
2024-09-12 14:20:00,188.22,188.53,188.22,188.53,3005.0,186.5893,186.8966,186.5893,186.8966,3005.0
2024-09-12 14:25:00,188.48,188.48,188.35,188.38,3835.0,186.847,186.847,186.7182,186.7479,3835.0
2024-09-12 14:30:00,188.46,188.46,188.22,188.32,2298.0,186.8272,186.8272,186.5893,186.6884,2298.0
2024-09-12 14:35:00,188.39,188.57,188.34,188.5,5354.0,186.7578,186.9362,186.7082,186.8669,5354.0
2024-09-12 14:40:00,188.55,188.55,188.36,188.36,3648.0,186.9164,186.9164,186.7281,186.7281,3648.0
2024-09-12 14:45:00,188.45,188.6,188.43,188.53,5265.0,186.8173,186.966,186.7975,186.8966,5265.0
2024-09-12 14:50:00,188.5,188.5,187.73,188.35,8154.0,186.8669,186.8669,186.1035,186.7182,8154.0
2024-09-12 14:55:00,188.47,188.66,188.4,188.52,7915.0,186.8371,187.0255,186.7677,186.8867,7915.0
2024-09-12 15:00:00,188.49,188.55,188.3,188.38,3190.0,186.8569,186.9164,186.6686,186.7479,3190.0
2024-09-12 15:05:00,188.38,188.67,188.37,188.59,2239.0,186.7479,187.0354,186.738,186.9561,2239.0
2024-09-12 15:10:00,188.56,188.56,188.39,188.48,3168.0,186.9263,186.9263,186.7578,186.847,3168.0
2024-09-12 15:15:00,188.5,188.54,188.39,188.45,2813.0,186.8669,186.9065,186.7578,186.8173,2813.0
2024-09-12 15:20:00,188.44,188.54,188.26,188.43,6596.0,186.8074,186.9065,186.6289,186.7975,6596.0
2024-09-12 15:25:00,188.47,188.59,188.42,188.59,4795.0,186.8371,186.9561,186.7875,186.9561,4795.0
2024-09-12 15:30:00,188.56,188.76,188.44,188.69,8906.0,186.9263,187.1246,186.8074,187.0552,8906.0
2024-09-12 15:35:00,188.7,188.86,188.67,188.75,7714.0,187.0651,187.2237,187.0354,187.1147,7714.0
2024-09-12 15:40:00,188.66,188.94,188.6,188.71,12347.0,187.0255,187.303,186.966,187.075,12347.0
2024-09-12 15:45:00,188.69,188.76,188.24,188.28,22493.0,187.0552,187.1246,186.6091,186.6488,22493.0
2024-09-12 15:50:00,188.24,189.13,188.19,189.13,42360.0,186.6091,187.4914,186.5595,187.4914,42360.0
2024-09-12 15:55:00,189.07,189.07,188.69,188.87,68638.0,187.4319,187.4319,187.0552,187.2336,68638.0
2024-09-13 09:30:00,191.6,193.59,191.0,193.27,44172.0,189.94,191.9128,189.3452,191.5955,44172.0
2024-09-13 09:35:00,193.53,193.63,192.36,192.39,13656.0,191.8533,191.9524,190.6934,190.7231,13656.0
2024-09-13 09:40:00,192.67,192.83,192.0,192.68,8305.0,191.0007,191.1593,190.3365,191.0106,8305.0
2024-09-13 09:45:00,192.97,193.63,192.97,193.61,28157.0,191.2981,191.9524,191.2981,191.9326,28157.0
2024-09-13 09:50:00,193.61,194.36,193.28,194.2,20179.0,191.9326,192.6761,191.6054,192.5175,20179.0
2024-09-13 09:55:00,194.25,194.56,193.92,194.17,21256.0,192.567,192.8743,192.2399,192.4877,21256.0
2024-09-13 10:00:00,194.3,194.58,192.9,194.17,38514.0,192.6166,192.8942,191.2287,192.4877,38514.0
2024-09-13 10:05:00,194.21,194.3,193.71,193.86,17477.0,192.5274,192.6166,192.0317,192.1804,17477.0
2024-09-13 10:10:00,193.86,194.29,193.86,194.0,6809.0,192.1804,192.6067,192.1804,192.3192,6809.0
2024-09-13 10:15:00,193.87,193.96,193.51,193.71,10680.0,192.1903,192.2795,191.8334,192.0317,10680.0
2024-09-13 10:20:00,193.68,194.17,193.53,194.17,10258.0,192.002,192.4877,191.8533,192.4877,10258.0
2024-09-13 10:25:00,194.09,194.23,193.57,194.04,11929.0,192.4084,192.5472,191.8929,192.3589,11929.0
2024-09-13 10:30:00,193.81,194.08,193.58,193.72,6522.0,192.1308,192.3985,191.9028,192.0416,6522.0
2024-09-13 10:35:00,193.51,194.2,193.51,194.2,11720.0,191.8334,192.5175,191.8334,192.5175,11720.0
2024-09-13 10:40:00,194.18,194.21,193.88,194.09,9742.0,192.4976,192.5274,192.2002,192.4084,9742.0
2024-09-13 10:45:00,194.0,194.01,193.59,193.75,7962.0,192.3192,192.3291,191.9128,192.0714,7962.0
2024-09-13 10:50:00,193.75,194.04,193.39,193.66,5732.0,192.0714,192.3589,191.7145,191.9821,5732.0
2024-09-13 10:55:00,193.7,193.93,193.6,193.91,6917.0,192.0218,192.2498,191.9227,192.23,6917.0
2024-09-13 11:00:00,193.84,193.95,193.73,193.84,4323.0,192.1606,192.2696,192.0515,192.1606,4323.0
2024-09-13 11:05:00,193.87,193.91,193.54,193.68,8904.0,192.1903,192.23,191.8632,192.002,8904.0
2024-09-13 11:10:00,193.6,193.69,193.26,193.33,27918.0,191.9227,192.0119,191.5856,191.655,27918.0
2024-09-13 11:15:00,193.4,193.54,193.35,193.49,2849.0,191.7244,191.8632,191.6748,191.8136,2849.0
2024-09-13 11:20:00,193.49,193.54,193.11,193.53,13634.0,191.8136,191.8632,191.4369,191.8533,13634.0
2024-09-13 11:25:00,193.55,193.72,193.25,193.26,28361.0,191.8731,192.0416,191.5757,191.5856,28361.0
2024-09-13 11:30:00,193.22,193.61,193.22,193.54,22845.0,191.546,191.9326,191.546,191.8632,22845.0
2024-09-13 11:35:00,193.54,193.99,193.54,193.98,140695.0,191.8632,192.3093,191.8632,192.2994,140695.0
2024-09-13 11:40:00,193.98,194.12,193.76,193.98,47588.0,192.2994,192.4382,192.0813,192.2994,47588.0
2024-09-13 11:45:00,193.98,194.18,193.87,193.99,35030.0,192.2994,192.4976,192.1903,192.3093,35030.0
2024-09-13 11:50:00,193.97,194.45,193.97,194.28,101064.0,192.2895,192.7653,192.2895,192.5968,101064.0
2024-09-13 11:55:00,194.29,194.44,194.15,194.44,9440.0,192.6067,192.7554,192.4679,192.7554,9440.0
2024-09-13 12:00:00,194.4,194.57,194.19,194.21,16183.0,192.7157,192.8843,192.5076,192.5274,16183.0
2024-09-13 12:05:00,194.18,194.53,194.08,194.52,6986.0,192.4976,192.8446,192.3985,192.8347,6986.0
2024-09-13 12:10:00,194.62,194.84,194.39,194.56,11976.0,192.9338,193.1519,192.7058,192.8743,11976.0
2024-09-13 12:15:00,194.56,194.81,194.4,194.81,36084.0,192.8743,193.1222,192.7157,193.1222,36084.0
2024-09-13 12:20:00,194.78,194.87,194.57,194.58,7135.0,193.0924,193.1817,192.8843,192.8942,7135.0
2024-09-13 12:25:00,194.53,194.53,194.13,194.24,3922.0,192.8446,192.8446,192.4481,192.5571,3922.0
2024-09-13 12:30:00,194.24,194.32,194.01,194.02,8593.0,192.5571,192.6364,192.3291,192.339,8593.0
2024-09-13 12:35:00,194.02,194.07,193.59,193.62,8954.0,192.339,192.3886,191.9128,191.9425,8954.0
2024-09-13 12:40:00,193.62,194.0,193.52,194.0,8523.0,191.9425,192.3192,191.8434,192.3192,8523.0
2024-09-13 12:45:00,193.94,194.34,193.92,194.18,4351.0,192.2597,192.6563,192.2399,192.4976,4351.0
2024-09-13 12:50:00,194.15,194.48,194.1,194.48,11039.0,192.4679,192.795,192.4183,192.795,11039.0
2024-09-13 12:55:00,194.39,194.4,194.0,194.26,15729.0,192.7058,192.7157,192.3192,192.5769,15729.0
2024-09-13 13:00:00,194.35,194.56,194.16,194.31,7646.0,192.6662,192.8743,192.4778,192.6265,7646.0
2024-09-13 13:05:00,194.52,194.62,194.28,194.4,8492.0,192.8347,192.9338,192.5968,192.7157,8492.0
2024-09-13 13:10:00,194.46,194.72,194.46,194.64,4379.0,192.7752,193.033,192.7752,192.9537,4379.0
2024-09-13 13:15:00,194.66,194.87,194.62,194.79,8554.0,192.9735,193.1817,192.9338,193.1024,8554.0
2024-09-13 13:20:00,194.66,194.78,194.42,194.44,3159.0,192.9735,193.0924,192.7356,192.7554,3159.0
2024-09-13 13:25:00,194.51,194.74,194.43,194.63,5685.0,192.8248,193.0528,192.7455,192.9437,5685.0
2024-09-13 13:30:00,194.7,194.79,194.48,194.6,14035.0,193.0131,193.1024,192.795,192.914,14035.0
2024-09-13 13:35:00,194.59,194.78,194.48,194.77,6451.0,192.9041,193.0924,192.795,193.0825,6451.0
2024-09-13 13:40:00,194.73,194.73,194.53,194.69,5434.0,193.0429,193.0429,192.8446,193.0032,5434.0
2024-09-13 13:45:00,194.7,194.82,194.65,194.79,11604.0,193.0131,193.1321,192.9636,193.1024,11604.0
2024-09-13 13:50:00,194.78,194.78,194.47,194.58,12124.0,193.0924,193.0924,192.7851,192.8942,12124.0
2024-09-13 13:55:00,194.52,194.6,194.18,194.35,10673.0,192.8347,192.914,192.4976,192.6662,10673.0
2024-09-13 14:00:00,194.36,194.4,193.75,193.91,17715.0,192.6761,192.7157,192.0714,192.23,17715.0
2024-09-13 14:05:00,194.01,194.7,194.01,194.59,22756.0,192.3291,193.0131,192.3291,192.9041,22756.0
2024-09-13 14:10:00,194.62,194.65,194.45,194.65,14785.0,192.9338,192.9636,192.7653,192.9636,14785.0
2024-09-13 14:15:00,194.58,194.76,194.57,194.66,6730.0,192.8942,193.0726,192.8843,192.9735,6730.0
2024-09-13 14:20:00,194.66,194.66,194.19,194.2,10172.0,192.9735,192.9735,192.5076,192.5175,10172.0
2024-09-13 14:25:00,194.14,194.28,193.99,194.12,28059.0,192.458,192.5968,192.3093,192.4382,28059.0
2024-09-13 14:30:00,194.06,194.12,193.82,193.82,13354.0,192.3787,192.4382,192.1408,192.1408,13354.0
2024-09-13 14:35:00,193.73,193.9,193.61,193.82,13863.0,192.0515,192.2201,191.9326,192.1408,13863.0
2024-09-13 14:40:00,193.89,194.12,193.77,193.85,8753.0,192.2102,192.4382,192.0912,192.1705,8753.0
2024-09-13 14:45:00,193.82,193.94,193.74,193.78,3741.0,192.1408,192.2597,192.0615,192.1011,3741.0
2024-09-13 14:50:00,193.67,193.69,193.1,193.29,17162.0,191.9921,192.0119,191.427,191.6154,17162.0
2024-09-13 14:55:00,193.27,193.29,193.15,193.2,9687.0,191.5955,191.6154,191.4766,191.5261,9687.0
2024-09-13 15:00:00,193.17,193.2,192.86,193.15,16017.0,191.4964,191.5261,191.1891,191.4766,16017.0
2024-09-13 15:05:00,193.13,193.57,193.12,193.46,5751.0,191.4567,191.8929,191.4468,191.7839,5751.0
2024-09-13 15:10:00,193.42,193.49,193.29,193.49,9245.0,191.7442,191.8136,191.6154,191.8136,9245.0
2024-09-13 15:15:00,193.47,193.89,193.46,193.81,8199.0,191.7938,192.2102,191.7839,192.1308,8199.0
2024-09-13 15:20:00,193.79,194.06,193.64,194.03,11598.0,192.111,192.3787,191.9623,192.3489,11598.0
2024-09-13 15:25:00,194.03,194.11,193.76,194.11,12170.0,192.3489,192.4282,192.0813,192.4282,12170.0
2024-09-13 15:30:00,194.03,194.48,193.96,194.32,9196.0,192.3489,192.795,192.2795,192.6364,9196.0
2024-09-13 15:35:00,194.3,194.32,194.0,194.23,12415.0,192.6166,192.6364,192.3192,192.5472,12415.0
2024-09-13 15:40:00,194.25,194.28,193.91,194.01,16510.0,192.567,192.5968,192.23,192.3291,16510.0
2024-09-13 15:45:00,194.02,194.72,193.95,194.69,60706.0,192.339,193.033,192.2696,193.0032,60706.0
2024-09-13 15:50:00,194.65,195.0,194.47,194.91,61265.0,192.9636,193.3105,192.7851,193.2213,61265.0
2024-09-13 15:55:00,194.91,195.0,194.65,194.78,144190.0,193.2213,193.3105,192.9636,193.0924,144190.0
2024-09-16 09:30:00,196.46,196.72,194.79,194.79,64252.0,194.7579,195.0156,193.1024,193.1024,64252.0
2024-09-16 09:35:00,194.89,194.94,193.03,193.24,21482.0,193.2015,193.2511,191.3576,191.5658,21482.0
2024-09-16 09:40:00,193.1,193.24,192.17,192.32,14172.0,191.427,191.5658,190.5051,190.6538,14172.0
2024-09-16 09:45:00,192.34,193.97,191.99,193.97,18272.0,190.6736,192.2895,190.3266,192.2895,18272.0
2024-09-16 09:50:00,193.9,194.63,193.72,194.25,9357.0,192.2201,192.9437,192.0416,192.567,9357.0
2024-09-16 09:55:00,194.36,194.48,193.95,194.35,7672.0,192.6761,192.795,192.2696,192.6662,7672.0
2024-09-16 10:00:00,194.38,194.55,193.89,194.49,9107.0,192.6959,192.8644,192.2102,192.805,9107.0
2024-09-16 10:05:00,194.59,195.2,194.59,195.0,6895.0,192.9041,193.5088,192.9041,193.3105,6895.0
2024-09-16 10:10:00,194.9,194.94,194.64,194.88,5601.0,193.2114,193.2511,192.9537,193.1916,5601.0
2024-09-16 10:15:00,194.81,195.07,194.77,195.02,6424.0,193.1222,193.3799,193.0825,193.3304,6424.0
2024-09-16 10:20:00,195.17,195.29,194.21,194.34,15029.0,193.4791,193.598,192.5274,192.6563,15029.0
2024-09-16 10:25:00,194.35,194.4,193.36,193.87,9351.0,192.6662,192.7157,191.6847,192.1903,9351.0
2024-09-16 10:30:00,193.75,193.87,193.03,193.15,7408.0,192.0714,192.1903,191.3576,191.4766,7408.0
2024-09-16 10:35:00,193.04,193.97,193.04,193.7,8482.0,191.3675,192.2895,191.3675,192.0218,8482.0
2024-09-16 10:40:00,193.61,194.01,193.57,193.93,6443.0,191.9326,192.3291,191.8929,192.2498,6443.0
2024-09-16 10:45:00,193.78,194.03,193.63,193.91,5250.0,192.1011,192.3489,191.9524,192.23,5250.0
2024-09-16 10:50:00,193.96,194.07,193.76,193.86,5003.0,192.2795,192.3886,192.0813,192.1804,5003.0
2024-09-16 10:55:00,193.83,193.86,193.61,193.8,3641.0,192.1507,192.1804,191.9326,192.1209,3641.0
2024-09-16 11:00:00,193.73,193.73,193.46,193.55,4025.0,192.0515,192.0515,191.7839,191.8731,4025.0
2024-09-16 11:05:00,193.54,193.83,193.51,193.83,10443.0,191.8632,192.1507,191.8334,192.1507,10443.0
2024-09-16 11:10:00,193.84,194.02,193.77,193.8,8096.0,192.1606,192.339,192.0912,192.1209,8096.0
2024-09-16 11:15:00,193.71,193.89,193.56,193.66,7998.0,192.0317,192.2102,191.883,191.9821,7998.0
2024-09-16 11:20:00,193.61,193.65,193.33,193.4,8053.0,191.9326,191.9722,191.655,191.7244,8053.0
2024-09-16 11:25:00,193.3,193.54,193.12,193.16,12022.0,191.6253,191.8632,191.4468,191.4865,12022.0
2024-09-16 11:30:00,193.21,193.57,193.15,193.49,7388.0,191.536,191.8929,191.4766,191.8136,7388.0
2024-09-16 11:35:00,193.42,193.56,193.32,193.41,11886.0,191.7442,191.883,191.6451,191.7343,11886.0
2024-09-16 11:40:00,193.41,194.32,193.41,194.2,7431.0,191.7343,192.6364,191.7343,192.5175,7431.0
2024-09-16 11:45:00,194.17,194.54,194.09,194.39,6450.0,192.4877,192.8545,192.4084,192.7058,6450.0
2024-09-16 11:50:00,194.48,194.52,194.24,194.49,7817.0,192.795,192.8347,192.5571,192.805,7817.0
2024-09-16 11:55:00,194.43,194.67,194.28,194.41,13157.0,192.7455,192.9834,192.5968,192.7256,13157.0
2024-09-16 12:00:00,194.36,194.49,194.18,194.48,5219.0,192.6761,192.805,192.4976,192.795,5219.0
2024-09-16 12:05:00,194.29,194.45,194.21,194.36,2927.0,192.6067,192.7653,192.5274,192.6761,2927.0
2024-09-16 12:10:00,194.34,194.41,194.0,194.11,5657.0,192.6563,192.7256,192.3192,192.4282,5657.0
2024-09-16 12:15:00,194.19,194.25,193.89,194.25,13036.0,192.5076,192.567,192.2102,192.567,13036.0
2024-09-16 12:20:00,194.18,194.45,194.09,194.4,6160.0,192.4976,192.7653,192.4084,192.7157,6160.0
2024-09-16 12:25:00,194.5,194.91,194.49,194.8,3105.0,192.8149,193.2213,192.805,193.1123,3105.0
2024-09-16 12:30:00,194.89,194.96,194.72,194.79,1280.0,193.2015,193.2709,193.033,193.1024,1280.0
2024-09-16 12:35:00,194.81,194.91,194.61,194.69,3120.0,193.1222,193.2213,192.9239,193.0032,3120.0
2024-09-16 12:40:00,194.68,194.8,194.38,194.44,8242.0,192.9933,193.1123,192.6959,192.7554,8242.0
2024-09-16 12:45:00,194.53,194.8,194.44,194.74,4710.0,192.8446,193.1123,192.7554,193.0528,4710.0
2024-09-16 12:50:00,194.7,194.84,194.66,194.84,3049.0,193.0131,193.1519,192.9735,193.1519,3049.0
2024-09-16 12:55:00,194.84,194.93,194.78,194.87,4306.0,193.1519,193.2411,193.0924,193.1817,4306.0
2024-09-16 13:00:00,194.84,194.96,194.64,194.75,7401.0,193.1519,193.2709,192.9537,193.0627,7401.0
2024-09-16 13:05:00,194.76,194.77,194.61,194.74,2768.0,193.0726,193.0825,192.9239,193.0528,2768.0
2024-09-16 13:10:00,194.79,195.0,194.61,194.92,6737.0,193.1024,193.3105,192.9239,193.2312,6737.0
2024-09-16 13:15:00,195.0,195.05,194.9,194.96,4769.0,193.3105,193.3601,193.2114,193.2709,4769.0
2024-09-16 13:20:00,195.01,195.3,194.92,195.2,13577.0,193.3204,193.6079,193.2312,193.5088,13577.0
2024-09-16 13:25:00,195.27,195.31,195.11,195.16,5196.0,193.5782,193.6178,193.4196,193.4691,5196.0
2024-09-16 13:30:00,195.18,195.33,195.12,195.31,3891.0,193.489,193.6377,193.4295,193.6178,3891.0
2024-09-16 13:35:00,195.31,195.62,195.21,195.56,6886.0,193.6178,193.9252,193.5187,193.8657,6886.0
2024-09-16 13:40:00,195.55,195.63,195.42,195.48,6324.0,193.8558,193.9351,193.7269,193.7864,6324.0
2024-09-16 13:45:00,195.57,195.57,195.35,195.44,8583.0,193.8756,193.8756,193.6575,193.7467,8583.0
2024-09-16 13:50:00,195.34,195.4,195.15,195.28,11326.0,193.6476,193.7071,193.4592,193.5881,11326.0
2024-09-16 13:55:00,195.28,195.37,195.17,195.19,6796.0,193.5881,193.6773,193.4791,193.4989,6796.0
2024-09-16 14:00:00,195.18,195.31,194.97,195.05,17758.0,193.489,193.6178,193.2808,193.3601,17758.0
2024-09-16 14:05:00,194.94,195.4,194.92,195.4,9223.0,193.2511,193.7071,193.2312,193.7071,9223.0
2024-09-16 14:10:00,195.43,195.82,195.41,195.81,5566.0,193.7368,194.1234,193.717,194.1135,5566.0
2024-09-16 14:15:00,195.77,196.0,195.35,195.39,23513.0,194.0739,194.3019,193.6575,193.6972,23513.0
2024-09-16 14:20:00,195.38,195.42,194.93,194.93,20996.0,193.6872,193.7269,193.2411,193.2411,20996.0
2024-09-16 14:25:00,194.95,195.36,194.86,195.36,11190.0,193.261,193.6674,193.1717,193.6674,11190.0
2024-09-16 14:30:00,195.36,195.42,195.09,195.23,3403.0,193.6674,193.7269,193.3998,193.5385,3403.0
2024-09-16 14:35:00,195.13,195.18,194.92,195.04,5332.0,193.4394,193.489,193.2312,193.3502,5332.0
2024-09-16 14:40:00,194.95,194.99,194.86,194.98,4397.0,193.261,193.3006,193.1717,193.2907,4397.0
2024-09-16 14:45:00,194.82,194.89,194.62,194.87,6052.0,193.1321,193.2015,192.9338,193.1817,6052.0
2024-09-16 14:50:00,194.87,194.91,194.75,194.84,3565.0,193.1817,193.2213,193.0627,193.1519,3565.0
2024-09-16 14:55:00,194.77,195.06,194.76,194.86,8908.0,193.0825,193.37,193.0726,193.1717,8908.0
2024-09-16 15:00:00,194.81,194.94,194.71,194.71,8096.0,193.1222,193.2511,193.023,193.023,8096.0
2024-09-16 15:05:00,194.72,194.81,194.43,194.45,11011.0,193.033,193.1222,192.7455,192.7653,11011.0
2024-09-16 15:10:00,194.43,194.51,194.0,194.0,4205.0,192.7455,192.8248,192.3192,192.3192,4205.0
2024-09-16 15:15:00,193.96,194.22,193.94,194.15,10196.0,192.2795,192.5373,192.2597,192.4679,10196.0
2024-09-16 15:20:00,194.2,194.3,194.1,194.26,7464.0,192.5175,192.6166,192.4183,192.5769,7464.0
2024-09-16 15:25:00,194.37,194.49,194.2,194.42,4333.0,192.686,192.805,192.5175,192.7356,4333.0
2024-09-16 15:30:00,194.49,194.5,194.3,194.46,32080.0,192.805,192.8149,192.6166,192.7752,32080.0
2024-09-16 15:35:00,194.47,194.86,194.39,194.85,8329.0,192.7851,193.1717,192.7058,193.1618,8329.0
2024-09-16 15:40:00,194.95,195.2,194.86,194.95,14071.0,193.261,193.5088,193.1717,193.261,14071.0
2024-09-16 15:45:00,194.95,195.05,194.57,194.62,18715.0,193.261,193.3601,192.8843,192.9338,18715.0
2024-09-16 15:50:00,194.68,194.85,194.19,194.78,32354.0,192.9933,193.1618,192.5076,193.0924,32354.0
2024-09-16 15:55:00,194.79,195.16,194.58,194.59,115553.0,193.1024,193.4691,192.8942,192.9041,115553.0
2024-09-17 09:30:00,195.72,195.76,194.94,195.29,92309.0,194.0243,194.064,193.2511,193.598,92309.0
2024-09-17 09:35:00,195.31,195.32,194.0,194.56,7543.0,193.6178,193.6278,192.3192,192.8743,7543.0
2024-09-17 09:40:00,194.05,194.58,193.98,194.22,6726.0,192.3688,192.8942,192.2994,192.5373,6726.0
2024-09-17 09:45:00,194.18,194.9,193.76,194.9,8935.0,192.4976,193.2114,192.0813,193.2114,8935.0
2024-09-17 09:50:00,194.68,195.55,194.68,195.31,6408.0,192.9933,193.8558,192.9933,193.6178,6408.0
2024-09-17 09:55:00,195.4,195.4,194.67,194.67,5286.0,193.7071,193.7071,192.9834,192.9834,5286.0
2024-09-17 10:00:00,194.81,195.15,194.47,194.98,16727.0,193.1222,193.4592,192.7851,193.2907,16727.0
2024-09-17 10:05:00,194.99,195.9,194.98,195.46,7944.0,193.3006,194.2027,193.2907,193.7666,7944.0
2024-09-17 10:10:00,195.49,195.72,195.42,195.46,3843.0,193.7963,194.0243,193.7269,193.7666,3843.0
2024-09-17 10:15:00,195.68,195.94,195.68,195.84,3953.0,193.9846,194.2424,193.9846,194.1433,3953.0
2024-09-17 10:20:00,195.81,195.95,195.71,195.86,13611.0,194.1135,194.2523,194.0144,194.1631,13611.0
2024-09-17 10:25:00,195.71,195.71,195.17,195.18,8877.0,194.0144,194.0144,193.4791,193.489,8877.0
2024-09-17 10:30:00,195.18,195.18,194.57,194.72,6481.0,193.489,193.489,192.8843,193.033,6481.0
2024-09-17 10:35:00,194.71,195.2,194.69,195.2,5307.0,193.023,193.5088,193.0032,193.5088,5307.0
2024-09-17 10:40:00,195.06,195.2,194.89,195.17,2770.0,193.37,193.5088,193.2015,193.4791,2770.0
2024-09-17 10:45:00,195.17,195.38,195.03,195.28,3589.0,193.4791,193.6872,193.3403,193.5881,3589.0
2024-09-17 10:50:00,195.16,195.37,195.07,195.08,8726.0,193.4691,193.6773,193.3799,193.3898,8726.0
2024-09-17 10:55:00,195.08,195.28,194.95,195.27,5691.0,193.3898,193.5881,193.261,193.5782,5691.0
2024-09-17 11:00:00,195.34,195.62,195.19,195.29,8268.0,193.6476,193.9252,193.4989,193.598,8268.0
2024-09-17 11:05:00,195.39,195.74,195.27,195.46,4444.0,193.6972,194.0441,193.5782,193.7666,4444.0
2024-09-17 11:10:00,195.46,195.58,195.29,195.37,3517.0,193.7666,193.8855,193.598,193.6773,3517.0
2024-09-17 11:15:00,195.4,195.52,195.28,195.44,3387.0,193.7071,193.826,193.5881,193.7467,3387.0
2024-09-17 11:20:00,195.44,195.44,195.25,195.29,2653.0,193.7467,193.7467,193.5584,193.598,2653.0
2024-09-17 11:25:00,195.41,195.57,195.24,195.45,5172.0,193.717,193.8756,193.5485,193.7566,5172.0
2024-09-17 11:30:00,195.48,195.77,195.39,195.68,2594.0,193.7864,194.0739,193.6972,193.9846,2594.0
2024-09-17 11:35:00,195.72,195.94,195.72,195.84,3226.0,194.0243,194.2424,194.0243,194.1433,3226.0
2024-09-17 11:40:00,195.84,195.95,195.81,195.84,4475.0,194.1433,194.2523,194.1135,194.1433,4475.0
2024-09-17 11:45:00,195.73,195.74,195.34,195.37,4363.0,194.0342,194.0441,193.6476,193.6773,4363.0
2024-09-17 11:50:00,195.35,195.41,195.22,195.27,6206.0,193.6575,193.717,193.5286,193.5782,6206.0
2024-09-17 11:55:00,195.16,195.3,195.14,195.14,5682.0,193.4691,193.6079,193.4493,193.4493,5682.0
2024-09-17 12:00:00,195.14,195.16,194.79,195.0,6829.0,193.4493,193.4691,193.1024,193.3105,6829.0
2024-09-17 12:05:00,195.1,195.22,194.86,195.02,3485.0,193.4097,193.5286,193.1717,193.3304,3485.0
2024-09-17 12:10:00,194.95,195.29,194.94,195.13,3942.0,193.261,193.598,193.2511,193.4394,3942.0
2024-09-17 12:15:00,195.1,195.18,194.53,194.64,11133.0,193.4097,193.489,192.8446,192.9537,11133.0
2024-09-17 12:20:00,194.65,195.08,194.54,194.64,42221.0,192.9636,193.3898,192.8545,192.9537,42221.0
2024-09-17 12:25:00,194.51,194.87,194.36,194.81,9563.0,192.8248,193.1817,192.6761,193.1222,9563.0
2024-09-17 12:30:00,194.67,194.74,194.37,194.37,2517.0,192.9834,193.0528,192.686,192.686,2517.0
2024-09-17 12:35:00,194.37,194.37,193.92,194.17,15821.0,192.686,192.686,192.2399,192.4877,15821.0
2024-09-17 12:40:00,194.17,194.19,193.64,193.75,6057.0,192.4877,192.5076,191.9623,192.0714,6057.0
2024-09-17 12:45:00,193.75,193.86,192.81,192.91,7706.0,192.0714,192.1804,191.1395,191.2386,7706.0
2024-09-17 12:50:00,192.9,193.5,192.78,193.39,9716.0,191.2287,191.8235,191.1098,191.7145,9716.0
2024-09-17 12:55:00,193.65,193.71,193.12,193.12,3401.0,191.9722,192.0317,191.4468,191.4468,3401.0
2024-09-17 13:00:00,193.29,193.49,193.2,193.24,10929.0,191.6154,191.8136,191.5261,191.5658,10929.0
2024-09-17 13:05:00,193.3,193.63,193.22,193.49,5826.0,191.6253,191.9524,191.546,191.8136,5826.0
2024-09-17 13:10:00,193.65,193.65,193.35,193.62,2101.0,191.9722,191.9722,191.6748,191.9425,2101.0
2024-09-17 13:15:00,193.56,194.08,193.55,194.08,3141.0,191.883,192.3985,191.8731,192.3985,3141.0
2024-09-17 13:20:00,194.12,194.51,194.12,194.51,2100.0,192.4382,192.8248,192.4382,192.8248,2100.0
2024-09-17 13:25:00,194.42,194.49,194.37,194.37,1856.0,192.7356,192.805,192.686,192.686,1856.0
2024-09-17 13:30:00,194.32,194.49,194.1,194.1,3514.0,192.6364,192.805,192.4183,192.4183,3514.0
2024-09-17 13:35:00,194.24,194.45,194.23,194.35,1742.0,192.5571,192.7653,192.5472,192.6662,1742.0
2024-09-17 13:40:00,194.28,194.39,194.24,194.39,2090.0,192.5968,192.7058,192.5571,192.7058,2090.0
2024-09-17 13:45:00,194.33,194.9,194.27,194.9,4503.0,192.6463,193.2114,192.5869,193.2114,4503.0
2024-09-17 13:50:00,194.74,195.1,194.74,195.02,4364.0,193.0528,193.4097,193.0528,193.3304,4364.0
2024-09-17 13:55:00,195.06,195.07,194.74,194.74,5769.0,193.37,193.3799,193.0528,193.0528,5769.0
2024-09-17 14:00:00,194.52,194.72,194.46,194.58,5450.0,192.8347,193.033,192.7752,192.8942,5450.0
2024-09-17 14:05:00,194.61,194.65,194.59,194.65,515.0,192.9239,192.9636,192.9041,192.9636,515.0
2024-09-17 14:10:00,194.65,194.65,194.23,194.23,3136.0,192.9636,192.9636,192.5472,192.5472,3136.0
2024-09-17 14:15:00,194.14,194.43,194.14,194.42,4955.0,192.458,192.7455,192.458,192.7356,4955.0
2024-09-17 14:20:00,194.44,194.74,194.37,194.74,7705.0,192.7554,193.0528,192.686,193.0528,7705.0
2024-09-17 14:25:00,194.7,194.84,194.65,194.74,3242.0,193.0131,193.1519,192.9636,193.0528,3242.0
2024-09-17 14:30:00,194.72,194.84,194.66,194.79,3951.0,193.033,193.1519,192.9735,193.1024,3951.0
2024-09-17 14:35:00,194.73,194.74,194.62,194.7,2989.0,193.0429,193.0528,192.9338,193.0131,2989.0
2024-09-17 14:40:00,194.63,194.79,194.63,194.7,6653.0,192.9437,193.1024,192.9437,193.0131,6653.0
2024-09-17 14:45:00,194.7,194.7,194.22,194.41,7441.0,193.0131,193.0131,192.5373,192.7256,7441.0
2024-09-17 14:50:00,194.32,194.61,194.23,194.61,4177.0,192.6364,192.9239,192.5472,192.9239,4177.0
2024-09-17 14:55:00,194.65,194.86,194.54,194.73,7758.0,192.9636,193.1717,192.8545,193.0429,7758.0
2024-09-17 15:00:00,194.67,194.85,194.56,194.62,10834.0,192.9834,193.1618,192.8743,192.9338,10834.0
2024-09-17 15:05:00,194.58,194.67,194.46,194.54,6358.0,192.8942,192.9834,192.7752,192.8545,6358.0
2024-09-17 15:10:00,194.63,194.74,194.51,194.7,2478.0,192.9437,193.0528,192.8248,193.0131,2478.0
2024-09-17 15:15:00,194.69,194.7,194.48,194.54,4043.0,193.0032,193.0131,192.795,192.8545,4043.0
2024-09-17 15:20:00,194.55,194.57,194.31,194.44,9790.0,192.8644,192.8843,192.6265,192.7554,9790.0
2024-09-17 15:25:00,194.44,194.74,194.44,194.72,7994.0,192.7554,193.0528,192.7554,193.033,7994.0
2024-09-17 15:30:00,194.67,194.74,194.07,194.07,22813.0,192.9834,193.0528,192.3886,192.3886,22813.0
2024-09-17 15:35:00,194.15,194.47,194.03,194.42,14088.0,192.4679,192.7851,192.3489,192.7356,14088.0
2024-09-17 15:40:00,194.44,194.53,194.25,194.32,13514.0,192.7554,192.8446,192.567,192.6364,13514.0
2024-09-17 15:45:00,194.35,194.86,194.35,194.78,9260.0,192.6662,193.1717,192.6662,193.0924,9260.0
2024-09-17 15:50:00,194.87,195.19,194.55,195.18,47260.0,193.1817,193.4989,192.8644,193.489,47260.0
2024-09-17 15:55:00,195.12,195.56,195.06,195.48,93912.0,193.4295,193.8657,193.37,193.7864,93912.0
2024-09-18 09:30:00,195.5,195.7,193.91,194.03,38196.0,193.8062,194.0045,192.23,192.3489,38196.0
2024-09-18 09:35:00,193.94,194.41,193.55,193.55,9581.0,192.2597,192.7256,191.8731,191.8731,9581.0
2024-09-18 09:40:00,193.74,193.8,193.02,193.61,10991.0,192.0615,192.1209,191.3477,191.9326,10991.0
2024-09-18 09:45:00,193.61,194.13,193.6,193.9,14360.0,191.9326,192.4481,191.9227,192.2201,14360.0
2024-09-18 09:50:00,194.0,194.18,193.56,193.85,31955.0,192.3192,192.4976,191.883,192.1705,31955.0
2024-09-18 09:55:00,193.69,193.76,192.96,193.14,9072.0,192.0119,192.0813,191.2882,191.4667,9072.0
2024-09-18 10:00:00,192.96,193.52,192.67,193.13,18255.0,191.2882,191.8434,191.0007,191.4567,18255.0
2024-09-18 10:05:00,193.12,193.31,192.89,193.22,11917.0,191.4468,191.6352,191.2188,191.546,11917.0
2024-09-18 10:10:00,193.16,193.3,192.85,193.2,8275.0,191.4865,191.6253,191.1792,191.5261,8275.0
2024-09-18 10:15:00,193.21,193.5,192.8,192.92,5558.0,191.536,191.8235,191.1296,191.2486,5558.0
2024-09-18 10:20:00,193.03,193.91,193.03,193.76,18634.0,191.3576,192.23,191.3576,192.0813,18634.0
2024-09-18 10:25:00,193.75,194.69,193.58,194.41,25038.0,192.0714,193.0032,191.9028,192.7256,25038.0
2024-09-18 10:30:00,194.28,194.28,193.04,193.27,31112.0,192.5968,192.5968,191.3675,191.5955,31112.0
2024-09-18 10:35:00,193.37,193.54,193.26,193.39,4828.0,191.6947,191.8632,191.5856,191.7145,4828.0
2024-09-18 10:40:00,193.36,193.49,192.86,192.97,8732.0,191.6847,191.8136,191.1891,191.2981,8732.0
2024-09-18 10:45:00,193.0,193.37,192.86,193.31,6159.0,191.3279,191.6947,191.1891,191.6352,6159.0
2024-09-18 10:50:00,193.19,193.5,193.06,193.31,2630.0,191.5162,191.8235,191.3873,191.6352,2630.0
2024-09-18 10:55:00,193.28,193.3,192.98,193.18,3563.0,191.6054,191.6253,191.308,191.5063,3563.0
2024-09-18 11:00:00,193.14,193.39,193.11,193.17,3329.0,191.4667,191.7145,191.4369,191.4964,3329.0
2024-09-18 11:05:00,193.27,193.36,193.04,193.33,4229.0,191.5955,191.6847,191.3675,191.655,4229.0
2024-09-18 11:10:00,193.33,193.39,193.0,193.2,7378.0,191.655,191.7145,191.3279,191.5261,7378.0
2024-09-18 11:15:00,193.15,193.18,192.94,193.06,3038.0,191.4766,191.5063,191.2684,191.3873,3038.0
2024-09-18 11:20:00,193.16,193.45,193.14,193.34,7599.0,191.4865,191.774,191.4667,191.6649,7599.0
2024-09-18 11:25:00,193.45,193.93,193.45,193.92,2956.0,191.774,192.2498,191.774,192.2399,2956.0
2024-09-18 11:30:00,193.77,193.77,193.57,193.69,3039.0,192.0912,192.0912,191.8929,192.0119,3039.0
2024-09-18 11:35:00,193.7,193.87,193.63,193.83,4161.0,192.0218,192.1903,191.9524,192.1507,4161.0
2024-09-18 11:40:00,193.81,193.81,193.52,193.53,4420.0,192.1308,192.1308,191.8434,191.8533,4420.0
2024-09-18 11:45:00,193.6,193.75,193.47,193.54,6114.0,191.9227,192.0714,191.7938,191.8632,6114.0
2024-09-18 11:50:00,193.63,193.66,193.4,193.52,2298.0,191.9524,191.9821,191.7244,191.8434,2298.0
2024-09-18 11:55:00,193.49,193.74,193.49,193.49,2706.0,191.8136,192.0615,191.8136,191.8136,2706.0
2024-09-18 12:00:00,193.4,193.44,193.11,193.11,4436.0,191.7244,191.7641,191.4369,191.4369,4436.0
2024-09-18 12:05:00,193.16,193.44,193.08,193.38,15232.0,191.4865,191.7641,191.4072,191.7046,15232.0
2024-09-18 12:10:00,193.45,193.69,193.39,193.5,3645.0,191.774,192.0119,191.7145,191.8235,3645.0
2024-09-18 12:15:00,193.48,193.61,193.32,193.53,7950.0,191.8037,191.9326,191.6451,191.8533,7950.0
2024-09-18 12:20:00,193.54,193.67,193.45,193.5,6349.0,191.8632,191.9921,191.774,191.8235,6349.0
2024-09-18 12:25:00,193.5,193.6,193.4,193.4,10094.0,191.8235,191.9227,191.7244,191.7244,10094.0
2024-09-18 12:30:00,193.42,193.65,193.4,193.47,7028.0,191.7442,191.9722,191.7244,191.7938,7028.0
2024-09-18 12:35:00,193.61,193.87,193.59,193.8,6751.0,191.9326,192.1903,191.9128,192.1209,6751.0
2024-09-18 12:40:00,193.79,193.88,193.65,193.7,5777.0,192.111,192.2002,191.9722,192.0218,5777.0
2024-09-18 12:45:00,193.61,194.15,193.6,193.77,7755.0,191.9326,192.4679,191.9227,192.0912,7755.0
2024-09-18 12:50:00,193.85,194.0,193.51,194.0,8251.0,192.1705,192.3192,191.8334,192.3192,8251.0
2024-09-18 12:55:00,194.11,194.11,193.8,193.95,5322.0,192.4282,192.4282,192.1209,192.2696,5322.0
2024-09-18 13:00:00,193.8,194.01,193.75,193.93,13565.0,192.1209,192.3291,192.0714,192.2498,13565.0
2024-09-18 13:05:00,193.91,193.91,193.61,193.71,7760.0,192.23,192.23,191.9326,192.0317,7760.0
2024-09-18 13:10:00,193.79,194.04,193.75,193.83,4733.0,192.111,192.3589,192.0714,192.1507,4733.0
2024-09-18 13:15:00,193.97,193.97,193.75,193.8,3044.0,192.2895,192.2895,192.0714,192.1209,3044.0
2024-09-18 13:20:00,193.8,193.8,193.62,193.71,6526.0,192.1209,192.1209,191.9425,192.0317,6526.0
2024-09-18 13:25:00,193.79,194.18,193.67,194.18,14253.0,192.111,192.4976,191.9921,192.4976,14253.0
2024-09-18 13:30:00,194.14,194.54,194.14,194.54,5240.0,192.458,192.8545,192.458,192.8545,5240.0
2024-09-18 13:35:00,194.47,194.59,194.21,194.33,4119.0,192.7851,192.9041,192.5274,192.6463,4119.0
2024-09-18 13:40:00,194.24,194.37,194.19,194.29,6141.0,192.5571,192.686,192.5076,192.6067,6141.0
2024-09-18 13:45:00,194.29,194.34,194.0,194.03,7876.0,192.6067,192.6563,192.3192,192.3489,7876.0
2024-09-18 13:50:00,194.0,194.34,193.98,194.12,10805.0,192.3192,192.6563,192.2994,192.4382,10805.0
2024-09-18 13:55:00,194.08,194.24,193.86,194.09,11108.0,192.3985,192.5571,192.1804,192.4084,11108.0
2024-09-18 14:00:00,193.9,196.67,193.06,196.28,185273.0,192.2201,194.9661,191.3873,194.5794,185273.0
2024-09-18 14:05:00,196.11,196.8,194.79,194.84,23408.0,194.4109,195.0949,193.1024,193.1519,23408.0
2024-09-18 14:10:00,195.02,195.04,193.56,193.81,42528.0,193.3304,193.3502,191.883,192.1308,42528.0
2024-09-18 14:15:00,193.9,195.55,193.88,195.33,18972.0,192.2201,193.8558,192.2002,193.6377,18972.0
2024-09-18 14:20:00,195.33,196.16,195.03,196.16,13011.0,193.6377,194.4605,193.3403,194.4605,13011.0
2024-09-18 14:25:00,196.16,196.53,195.56,196.53,25567.0,194.4605,194.8273,193.8657,194.8273,25567.0
2024-09-18 14:30:00,196.59,197.35,196.46,197.3,38602.0,194.8868,195.6402,194.7579,195.5906,38602.0
2024-09-18 14:35:00,197.42,197.52,196.13,197.48,38708.0,195.7096,195.8087,194.4307,195.769,38708.0
2024-09-18 14:40:00,197.48,197.55,194.23,194.23,40177.0,195.769,195.8384,192.5472,192.5472,40177.0
2024-09-18 14:45:00,194.25,196.21,194.17,195.91,24527.0,192.567,194.5101,192.4877,194.2127,24527.0
2024-09-18 14:50:00,195.76,196.88,195.76,196.24,14099.0,194.064,195.1742,194.064,194.5398,14099.0
2024-09-18 14:55:00,196.2,196.38,194.4,194.41,88883.0,194.5001,194.6786,192.7157,192.7256,88883.0
2024-09-18 15:00:00,194.39,194.8,192.83,194.8,71121.0,192.7058,193.1123,191.1593,193.1123,71121.0
2024-09-18 15:05:00,194.47,194.6,193.43,193.44,29588.0,192.7851,192.914,191.7541,191.7641,29588.0
2024-09-18 15:10:00,193.35,194.93,193.17,194.93,71001.0,191.6748,193.2411,191.4964,193.2411,71001.0
2024-09-18 15:15:00,194.65,195.05,194.3,195.0,16297.0,192.9636,193.3601,192.6166,193.3105,16297.0
2024-09-18 15:20:00,195.0,195.07,193.3,193.6,56224.0,193.3105,193.3799,191.6253,191.9227,56224.0
2024-09-18 15:25:00,193.8,194.99,193.55,194.36,35182.0,192.1209,193.3006,191.8731,192.6761,35182.0
2024-09-18 15:30:00,194.37,194.75,193.13,193.25,29412.0,192.686,193.0627,191.4567,191.5757,29412.0
2024-09-18 15:35:00,193.22,194.29,193.13,193.85,23654.0,191.546,192.6067,191.4567,192.1705,23654.0
2024-09-18 15:40:00,194.0,194.18,193.2,193.2,21297.0,192.3192,192.4976,191.5261,191.5261,21297.0
2024-09-18 15:45:00,193.13,193.78,192.88,193.49,35091.0,191.4567,192.1011,191.2089,191.8136,35091.0
2024-09-18 15:50:00,193.65,193.85,193.22,193.7,34262.0,191.9722,192.1705,191.546,192.0218,34262.0
2024-09-18 15:55:00,193.72,194.21,193.62,194.19,96608.0,192.0416,192.5274,191.9425,192.5076,96608.0
2024-09-19 09:30:00,198.57,199.85,196.0,196.43,70893.0,196.8496,198.1185,194.3019,194.7281,70893.0
2024-09-19 09:35:00,196.6,197.77,196.5,196.9,35900.0,194.8967,196.0565,194.7975,195.1941,35900.0
2024-09-19 09:40:00,196.69,197.1,194.04,194.66,22779.0,194.9859,195.3923,192.3589,192.9735,22779.0
2024-09-19 09:45:00,194.65,195.67,194.38,195.67,29111.0,192.9636,193.9747,192.6959,193.9747,29111.0
2024-09-19 09:50:00,195.61,196.0,194.6,195.71,28908.0,193.9153,194.3019,192.914,194.0144,28908.0
2024-09-19 09:55:00,195.73,197.04,195.72,196.56,10677.0,194.0342,195.3329,194.0243,194.857,10677.0
2024-09-19 10:00:00,196.7,197.09,195.5,195.84,17101.0,194.9958,195.3824,193.8062,194.1433,17101.0
2024-09-19 10:05:00,195.84,196.24,195.52,195.73,9496.0,194.1433,194.5398,193.826,194.0342,9496.0
2024-09-19 10:10:00,195.74,196.51,195.74,196.28,21493.0,194.0441,194.8075,194.0441,194.5794,21493.0
2024-09-19 10:15:00,196.48,196.51,195.89,196.21,12782.0,194.7777,194.8075,194.1928,194.5101,12782.0
2024-09-19 10:20:00,196.2,196.24,195.68,195.78,6931.0,194.5001,194.5398,193.9846,194.0838,6931.0
2024-09-19 10:25:00,195.72,196.23,195.5,196.2,21337.0,194.0243,194.5299,193.8062,194.5001,21337.0
2024-09-19 10:30:00,196.31,196.77,196.19,196.5,9197.0,194.6092,195.0652,194.4902,194.7975,9197.0
2024-09-19 10:35:00,196.53,196.82,196.27,196.82,8602.0,194.8273,195.1148,194.5695,195.1148,8602.0
2024-09-19 10:40:00,196.87,196.89,196.09,196.34,16093.0,195.1643,195.1842,194.3911,194.6389,16093.0
2024-09-19 10:45:00,196.41,196.41,195.62,196.25,6408.0,194.7083,194.7083,193.9252,194.5497,6408.0
2024-09-19 10:50:00,196.19,196.38,195.84,196.07,7130.0,194.4902,194.6786,194.1433,194.3713,7130.0
2024-09-19 10:55:00,196.08,196.63,196.07,196.34,6383.0,194.3812,194.9264,194.3713,194.6389,6383.0
2024-09-19 11:00:00,196.44,196.86,196.14,196.72,10508.0,194.7381,195.1544,194.4407,195.0156,10508.0
2024-09-19 11:05:00,196.65,196.68,196.16,196.22,13888.0,194.9462,194.976,194.4605,194.52,13888.0
2024-09-19 11:10:00,196.29,196.61,196.29,196.45,9378.0,194.5894,194.9066,194.5894,194.748,9378.0
2024-09-19 11:15:00,196.57,196.9,196.48,196.78,16135.0,194.8669,195.1941,194.7777,195.0751,16135.0
2024-09-19 11:20:00,196.91,196.91,196.35,196.49,11116.0,195.204,195.204,194.6488,194.7876,11116.0
2024-09-19 11:25:00,196.48,196.62,196.13,196.32,6080.0,194.7777,194.9165,194.4307,194.6191,6080.0
2024-09-19 11:30:00,196.32,196.37,196.05,196.16,3944.0,194.6191,194.6687,194.3514,194.4605,3944.0
2024-09-19 11:35:00,196.25,196.36,195.83,195.83,11222.0,194.5497,194.6588,194.1333,194.1333,11222.0
2024-09-19 11:40:00,195.92,196.05,195.69,195.88,4260.0,194.2226,194.3514,193.9946,194.1829,4260.0
2024-09-19 11:45:00,195.89,196.05,195.79,196.03,3750.0,194.1928,194.3514,194.0937,194.3316,3750.0
2024-09-19 11:50:00,196.1,196.17,195.87,196.11,6101.0,194.401,194.4704,194.173,194.4109,6101.0
2024-09-19 11:55:00,196.25,196.25,196.06,196.16,2094.0,194.5497,194.5497,194.3614,194.4605,2094.0
2024-09-19 12:00:00,196.16,196.46,196.08,196.46,3314.0,194.4605,194.7579,194.3812,194.7579,3314.0
2024-09-19 12:05:00,196.39,196.88,196.39,196.78,13028.0,194.6885,195.1742,194.6885,195.0751,13028.0
2024-09-19 12:10:00,196.61,196.61,196.11,196.35,7105.0,194.9066,194.9066,194.4109,194.6488,7105.0
2024-09-19 12:15:00,196.31,196.47,196.14,196.15,11971.0,194.6092,194.7678,194.4407,194.4506,11971.0
2024-09-19 12:20:00,196.12,196.16,195.79,195.79,9287.0,194.4208,194.4605,194.0937,194.0937,9287.0
2024-09-19 12:25:00,195.9,196.05,195.83,195.85,6178.0,194.2027,194.3514,194.1333,194.1532,6178.0
2024-09-19 12:30:00,195.89,196.25,195.81,196.1,20653.0,194.1928,194.5497,194.1135,194.401,20653.0
2024-09-19 12:35:00,196.1,196.3,196.0,196.25,23249.0,194.401,194.5993,194.3019,194.5497,23249.0
2024-09-19 12:40:00,196.2,196.34,196.17,196.18,21319.0,194.5001,194.6389,194.4704,194.4803,21319.0
2024-09-19 12:45:00,196.12,196.37,196.06,196.17,4162.0,194.4208,194.6687,194.3614,194.4704,4162.0
2024-09-19 12:50:00,196.23,196.41,196.0,196.24,12321.0,194.5299,194.7083,194.3019,194.5398,12321.0
2024-09-19 12:55:00,196.31,196.55,196.17,196.46,4230.0,194.6092,194.8471,194.4704,194.7579,4230.0
2024-09-19 13:00:00,196.6,196.6,196.41,196.41,20624.0,194.8967,194.8967,194.7083,194.7083,20624.0
2024-09-19 13:05:00,196.59,196.92,196.52,196.92,19741.0,194.8868,195.2139,194.8174,195.2139,19741.0
2024-09-19 13:10:00,196.72,196.88,196.67,196.77,4047.0,195.0156,195.1742,194.9661,195.0652,4047.0
2024-09-19 13:15:00,196.87,196.91,196.65,196.75,10450.0,195.1643,195.204,194.9462,195.0454,10450.0
2024-09-19 13:20:00,196.69,196.79,196.51,196.79,4247.0,194.9859,195.085,194.8075,195.085,4247.0
2024-09-19 13:25:00,196.73,196.91,196.68,196.73,16295.0,195.0255,195.204,194.976,195.0255,16295.0
2024-09-19 13:30:00,196.74,196.83,196.69,196.78,21643.0,195.0355,195.1247,194.9859,195.0751,21643.0
2024-09-19 13:35:00,196.79,196.96,196.78,196.92,14635.0,195.085,195.2536,195.0751,195.2139,14635.0
2024-09-19 13:40:00,196.91,197.14,196.9,196.98,8838.0,195.204,195.432,195.1941,195.2734,8838.0
2024-09-19 13:45:00,197.04,197.1,196.66,196.66,4518.0,195.3329,195.3923,194.9562,194.9562,4518.0
2024-09-19 13:50:00,196.65,196.76,196.59,196.65,2971.0,194.9462,195.0553,194.8868,194.9462,2971.0
2024-09-19 13:55:00,196.69,196.69,196.5,196.59,7345.0,194.9859,194.9859,194.7975,194.8868,7345.0
2024-09-19 14:00:00,196.62,196.63,196.32,196.33,4851.0,194.9165,194.9264,194.6191,194.629,4851.0
2024-09-19 14:05:00,196.35,196.35,195.8,195.83,7095.0,194.6488,194.6488,194.1036,194.1333,7095.0
2024-09-19 14:10:00,195.83,195.94,195.49,195.71,12824.0,194.1333,194.2424,193.7963,194.0144,12824.0
2024-09-19 14:15:00,195.64,195.8,194.87,195.12,19769.0,193.945,194.1036,193.1817,193.4295,19769.0
2024-09-19 14:20:00,195.22,195.7,195.14,195.65,11756.0,193.5286,194.0045,193.4493,193.9549,11756.0
2024-09-19 14:25:00,195.6,196.32,195.51,196.19,11495.0,193.9053,194.6191,193.8161,194.4902,11495.0
2024-09-19 14:30:00,196.19,196.19,195.82,195.91,4467.0,194.4902,194.4902,194.1234,194.2127,4467.0
2024-09-19 14:35:00,195.84,195.89,195.62,195.81,5734.0,194.1433,194.1928,193.9252,194.1135,5734.0
2024-09-19 14:40:00,195.87,195.88,195.78,195.78,5372.0,194.173,194.1829,194.0838,194.0838,5372.0
2024-09-19 14:45:00,195.78,195.89,195.37,195.4,13747.0,194.0838,194.1928,193.6773,193.7071,13747.0
2024-09-19 14:50:00,195.29,195.75,195.27,195.75,16022.0,193.598,194.054,193.5782,194.054,16022.0
2024-09-19 14:55:00,195.68,195.81,195.56,195.73,5911.0,193.9846,194.1135,193.8657,194.0342,5911.0
2024-09-19 15:00:00,195.72,196.36,195.69,196.36,5492.0,194.0243,194.6588,193.9946,194.6588,5492.0
2024-09-19 15:05:00,196.33,196.36,196.15,196.28,4705.0,194.629,194.6588,194.4506,194.5794,4705.0
2024-09-19 15:10:00,196.34,196.38,195.99,195.99,13537.0,194.6389,194.6786,194.292,194.292,13537.0
2024-09-19 15:15:00,196.05,196.12,195.92,195.92,6408.0,194.3514,194.4208,194.2226,194.2226,6408.0
2024-09-19 15:20:00,195.96,196.29,195.75,196.29,10821.0,194.2622,194.5894,194.054,194.5894,10821.0
2024-09-19 15:25:00,196.23,196.25,196.04,196.25,4535.0,194.5299,194.5497,194.3415,194.5497,4535.0
2024-09-19 15:30:00,196.2,196.32,195.95,196.04,11356.0,194.5001,194.6191,194.2523,194.3415,11356.0
2024-09-19 15:35:00,196.09,196.39,196.08,196.38,17976.0,194.3911,194.6885,194.3812,194.6786,17976.0
2024-09-19 15:40:00,196.36,196.65,196.32,196.37,27681.0,194.6588,194.9462,194.6191,194.6687,27681.0
2024-09-19 15:45:00,196.39,197.05,196.39,196.76,31707.0,194.6885,195.3428,194.6885,195.0553,31707.0
2024-09-19 15:50:00,196.66,196.85,196.36,196.74,38651.0,194.9562,195.1445,194.6588,195.0355,38651.0
2024-09-19 15:55:00,196.74,197.26,196.62,197.0,127476.0,195.0355,195.551,194.9165,195.2932,127476.0
2024-09-20 09:30:00,192.47,194.36,192.3,192.61,296991.0,190.8025,192.6761,190.6339,190.9412,296991.0
2024-09-20 09:35:00,192.98,193.59,192.04,192.52,22219.0,191.308,191.9128,190.3762,190.852,22219.0
2024-09-20 09:40:00,192.58,192.99,192.11,192.43,15735.0,190.9115,191.318,190.4456,190.7628,15735.0
2024-09-20 09:45:00,192.09,192.3,191.3,191.52,24980.0,190.4257,190.6339,189.6426,189.8607,24980.0
2024-09-20 09:50:00,191.39,192.15,191.27,191.65,42200.0,189.7318,190.4852,189.6129,189.9896,42200.0
2024-09-20 09:55:00,191.85,192.34,191.44,192.22,18069.0,190.1878,190.6736,189.7814,190.5546,18069.0
2024-09-20 10:00:00,192.22,193.08,192.21,192.86,19657.0,190.5546,191.4072,190.5447,191.1891,19657.0
2024-09-20 10:05:00,192.86,193.02,192.54,192.88,11817.0,191.1891,191.3477,190.8718,191.2089,11817.0
2024-09-20 10:10:00,193.02,193.2,192.62,192.74,20731.0,191.3477,191.5261,190.9512,191.0701,20731.0
2024-09-20 10:15:00,192.76,193.69,192.65,193.69,45896.0,191.0899,192.0119,190.9809,192.0119,45896.0
2024-09-20 10:20:00,193.52,194.22,192.7,192.74,63118.0,191.8434,192.5373,191.0305,191.0701,63118.0
2024-09-20 10:25:00,192.74,193.2,192.6,192.61,25058.0,191.0701,191.5261,190.9313,190.9412,25058.0
2024-09-20 10:30:00,192.65,193.3,192.51,193.16,24129.0,190.9809,191.6253,190.8421,191.4865,24129.0
2024-09-20 10:35:00,193.2,193.3,192.78,192.78,9263.0,191.5261,191.6253,191.1098,191.1098,9263.0
2024-09-20 10:40:00,192.78,193.24,192.63,193.06,14586.0,191.1098,191.5658,190.9611,191.3873,14586.0
2024-09-20 10:45:00,193.21,193.21,192.78,192.98,9821.0,191.536,191.536,191.1098,191.308,9821.0
2024-09-20 10:50:00,192.97,193.64,192.95,193.18,14934.0,191.2981,191.9623,191.2783,191.5063,14934.0
2024-09-20 10:55:00,193.12,193.35,192.98,192.99,6125.0,191.4468,191.6748,191.308,191.318,6125.0
2024-09-20 11:00:00,192.99,193.14,192.29,192.43,5722.0,191.318,191.4667,190.624,190.7628,5722.0
2024-09-20 11:05:00,192.38,192.98,192.24,192.79,7829.0,190.7132,191.308,190.5744,191.1197,7829.0
2024-09-20 11:10:00,192.79,193.07,192.7,192.9,6283.0,191.1197,191.3973,191.0305,191.2287,6283.0
2024-09-20 11:15:00,193.06,193.06,192.62,192.73,7080.0,191.3873,191.3873,190.9512,191.0602,7080.0
2024-09-20 11:20:00,192.71,192.81,192.35,192.4,7869.0,191.0404,191.1395,190.6835,190.7331,7869.0
2024-09-20 11:25:00,192.39,192.49,192.26,192.33,4823.0,190.7231,190.8223,190.5943,190.6637,4823.0
2024-09-20 11:30:00,192.31,192.54,192.0,192.45,7023.0,190.6438,190.8718,190.3365,190.7826,7023.0
2024-09-20 11:35:00,192.48,193.14,192.48,193.14,11328.0,190.8124,191.4667,190.8124,191.4667,11328.0
2024-09-20 11:40:00,193.09,194.02,192.97,193.77,7799.0,191.4171,192.339,191.2981,192.0912,7799.0
2024-09-20 11:45:00,193.77,193.77,193.04,193.05,7104.0,192.0912,192.0912,191.3675,191.3774,7104.0
2024-09-20 11:50:00,192.95,193.0,192.67,192.99,7281.0,191.2783,191.3279,191.0007,191.318,7281.0
2024-09-20 11:55:00,193.02,193.63,193.02,193.38,10958.0,191.3477,191.9524,191.3477,191.7046,10958.0
2024-09-20 12:00:00,193.38,193.44,193.01,193.4,6254.0,191.7046,191.7641,191.3378,191.7244,6254.0
2024-09-20 12:05:00,193.33,193.55,193.27,193.37,5728.0,191.655,191.8731,191.5955,191.6947,5728.0
2024-09-20 12:10:00,193.43,193.81,193.42,193.74,14557.0,191.7541,192.1308,191.7442,192.0615,14557.0
2024-09-20 12:15:00,193.74,194.1,193.67,194.1,4442.0,192.0615,192.4183,191.9921,192.4183,4442.0
2024-09-20 12:20:00,194.05,194.18,193.93,194.07,16588.0,192.3688,192.4976,192.2498,192.3886,16588.0
2024-09-20 12:25:00,194.12,194.17,193.77,193.93,10052.0,192.4382,192.4877,192.0912,192.2498,10052.0
2024-09-20 12:30:00,193.89,194.05,193.75,193.78,5377.0,192.2102,192.3688,192.0714,192.1011,5377.0
2024-09-20 12:35:00,193.78,193.92,193.76,193.77,6418.0,192.1011,192.2399,192.0813,192.0912,6418.0
2024-09-20 12:40:00,193.84,193.93,193.77,193.91,3301.0,192.1606,192.2498,192.0912,192.23,3301.0
2024-09-20 12:45:00,193.94,194.08,193.91,194.0,6730.0,192.2597,192.3985,192.23,192.3192,6730.0
2024-09-20 12:50:00,193.98,194.3,193.97,194.04,28353.0,192.2994,192.6166,192.2895,192.3589,28353.0
2024-09-20 12:55:00,194.01,194.02,193.64,193.81,3619.0,192.3291,192.339,191.9623,192.1308,3619.0
2024-09-20 13:00:00,193.83,193.98,193.77,193.77,5245.0,192.1507,192.2994,192.0912,192.0912,5245.0
2024-09-20 13:05:00,193.72,194.04,193.69,193.78,18382.0,192.0416,192.3589,192.0119,192.1011,18382.0
2024-09-20 13:10:00,193.8,193.96,193.8,193.89,5483.0,192.1209,192.2795,192.1209,192.2102,5483.0
2024-09-20 13:15:00,193.89,194.0,193.73,193.87,5632.0,192.2102,192.3192,192.0515,192.1903,5632.0
2024-09-20 13:20:00,193.82,193.88,193.7,193.77,3718.0,192.1408,192.2002,192.0218,192.0912,3718.0
2024-09-20 13:25:00,193.74,193.79,193.45,193.64,8996.0,192.0615,192.111,191.774,191.9623,8996.0
2024-09-20 13:30:00,193.68,193.81,193.56,193.71,7375.0,192.002,192.1308,191.883,192.0317,7375.0
2024-09-20 13:35:00,193.69,193.81,193.58,193.58,5213.0,192.0119,192.1308,191.9028,191.9028,5213.0
2024-09-20 13:40:00,193.56,193.87,193.52,193.82,11854.0,191.883,192.1903,191.8434,192.1408,11854.0
2024-09-20 13:45:00,193.79,193.89,193.54,193.62,4691.0,192.111,192.2102,191.8632,191.9425,4691.0
2024-09-20 13:50:00,193.6,193.63,193.42,193.42,4043.0,191.9227,191.9524,191.7442,191.7442,4043.0
2024-09-20 13:55:00,193.38,193.41,193.26,193.34,7629.0,191.7046,191.7343,191.5856,191.6649,7629.0
2024-09-20 14:00:00,193.34,193.35,192.78,192.9,6404.0,191.6649,191.6748,191.1098,191.2287,6404.0
2024-09-20 14:05:00,192.96,192.98,192.7,192.7,6304.0,191.2882,191.308,191.0305,191.0305,6304.0
2024-09-20 14:10:00,192.69,192.89,192.54,192.84,10816.0,191.0205,191.2188,190.8718,191.1692,10816.0
2024-09-20 14:15:00,192.84,193.06,192.79,192.79,4274.0,191.1692,191.3873,191.1197,191.1197,4274.0
2024-09-20 14:20:00,192.8,192.87,192.71,192.78,3411.0,191.1296,191.199,191.0404,191.1098,3411.0
2024-09-20 14:25:00,192.76,192.96,192.7,192.87,5528.0,191.0899,191.2882,191.0305,191.199,5528.0
2024-09-20 14:30:00,192.87,192.97,192.8,192.91,7871.0,191.199,191.2981,191.1296,191.2386,7871.0
2024-09-20 14:35:00,192.95,193.13,192.88,193.03,4585.0,191.2783,191.4567,191.2089,191.3576,4585.0
2024-09-20 14:40:00,193.0,193.01,192.84,192.97,11965.0,191.3279,191.3378,191.1692,191.2981,11965.0
2024-09-20 14:45:00,192.89,193.09,192.78,193.01,4766.0,191.2188,191.4171,191.1098,191.3378,4766.0
2024-09-20 14:50:00,192.97,193.01,192.79,192.89,4450.0,191.2981,191.3378,191.1197,191.2188,4450.0
2024-09-20 14:55:00,192.98,192.98,192.69,192.73,12086.0,191.308,191.308,191.0205,191.0602,12086.0
2024-09-20 15:00:00,192.73,192.93,192.73,192.8,5313.0,191.0602,191.2585,191.0602,191.1296,5313.0
2024-09-20 15:05:00,192.7,192.86,192.43,192.59,9892.0,191.0305,191.1891,190.7628,190.9214,9892.0
2024-09-20 15:10:00,192.55,192.58,192.05,192.09,10605.0,190.8818,190.9115,190.3861,190.4257,10605.0
2024-09-20 15:15:00,192.09,192.29,192.09,192.24,10497.0,190.4257,190.624,190.4257,190.5744,10497.0
2024-09-20 15:20:00,192.23,192.68,192.22,192.45,11558.0,190.5645,191.0106,190.5546,190.7826,11558.0
2024-09-20 15:25:00,192.45,192.62,192.36,192.43,14063.0,190.7826,190.9512,190.6934,190.7628,14063.0
2024-09-20 15:30:00,192.43,192.54,192.2,192.2,15466.0,190.7628,190.8718,190.5348,190.5348,15466.0
2024-09-20 15:35:00,192.2,192.33,191.89,192.06,23632.0,190.5348,190.6637,190.2275,190.396,23632.0
2024-09-20 15:40:00,192.06,192.06,191.64,191.86,33339.0,190.396,190.396,189.9796,190.1977,33339.0
2024-09-20 15:45:00,191.84,191.88,191.08,191.24,58672.0,190.1779,190.2176,189.4245,189.5831,58672.0
2024-09-20 15:50:00,191.27,191.7,191.04,191.31,64454.0,189.6129,190.0391,189.3848,189.6525,64454.0
2024-09-20 15:55:00,191.38,191.92,191.06,191.89,179535.0,189.7219,190.2572,189.4047,190.2275,179535.0
2024-09-23 09:30:00,193.01,194.64,192.19,193.7,59499.0,191.3378,192.9537,190.5249,192.0218,59499.0
2024-09-23 09:35:00,193.66,193.71,192.03,192.48,11108.0,191.9821,192.0317,190.3663,190.8124,11108.0
2024-09-23 09:40:00,192.48,193.19,191.73,192.0,9890.0,190.8124,191.5162,190.0689,190.3365,9890.0
2024-09-23 09:45:00,192.0,193.25,191.05,192.09,15607.0,190.3365,191.5757,189.3948,190.4257,15607.0
2024-09-23 09:50:00,192.09,192.69,192.08,192.48,8898.0,190.4257,191.0205,190.4158,190.8124,8898.0
2024-09-23 09:55:00,192.44,192.84,192.22,192.46,8978.0,190.7727,191.1692,190.5546,190.7925,8978.0
2024-09-23 10:00:00,192.59,193.55,192.46,193.15,13428.0,190.9214,191.8731,190.7925,191.4766,13428.0
2024-09-23 10:05:00,193.08,193.57,192.94,193.57,10632.0,191.4072,191.8929,191.2684,191.8929,10632.0
2024-09-23 10:10:00,193.76,193.77,192.93,192.93,5836.0,192.0813,192.0912,191.2585,191.2585,5836.0
2024-09-23 10:15:00,193.01,193.41,192.85,193.23,17656.0,191.3378,191.7343,191.1792,191.5559,17656.0
2024-09-23 10:20:00,193.23,193.34,192.86,192.86,2993.0,191.5559,191.6649,191.1891,191.1891,2993.0
2024-09-23 10:25:00,192.74,192.76,192.29,192.31,10438.0,191.0701,191.0899,190.624,190.6438,10438.0
2024-09-23 10:30:00,192.47,193.0,192.31,192.89,7527.0,190.8025,191.3279,190.6438,191.2188,7527.0
2024-09-23 10:35:00,192.89,192.91,192.67,192.7,8630.0,191.2188,191.2386,191.0007,191.0305,8630.0
2024-09-23 10:40:00,192.68,192.93,192.63,192.76,7155.0,191.0106,191.2585,190.9611,191.0899,7155.0
2024-09-23 10:45:00,192.7,192.7,192.06,192.06,6988.0,191.0305,191.0305,190.396,190.396,6988.0
2024-09-23 10:50:00,192.16,192.28,191.68,191.85,8324.0,190.4951,190.6141,190.0193,190.1878,8324.0
2024-09-23 10:55:00,191.78,192.24,191.69,191.89,16115.0,190.1184,190.5744,190.0292,190.2275,16115.0
2024-09-23 11:00:00,191.97,191.97,191.41,191.71,6387.0,190.3068,190.3068,189.7516,190.049,6387.0
2024-09-23 11:05:00,191.6,191.7,191.45,191.5,6632.0,189.94,190.0391,189.7913,189.8409,6632.0
2024-09-23 11:10:00,191.5,191.86,191.49,191.74,5168.0,189.8409,190.1977,189.8309,190.0788,5168.0
2024-09-23 11:15:00,191.82,192.05,191.82,192.05,3943.0,190.1581,190.3861,190.1581,190.3861,3943.0
2024-09-23 11:20:00,192.0,192.2,191.86,191.99,6836.0,190.3365,190.5348,190.1977,190.3266,6836.0
2024-09-23 11:25:00,191.97,191.97,191.77,191.9,4004.0,190.3068,190.3068,190.1085,190.2374,4004.0
2024-09-23 11:30:00,191.85,192.25,191.85,192.0,10819.0,190.1878,190.5844,190.1878,190.3365,10819.0
2024-09-23 11:35:00,192.12,192.25,192.02,192.21,7175.0,190.4555,190.5844,190.3564,190.5447,7175.0
2024-09-23 11:40:00,192.3,192.36,192.26,192.32,3531.0,190.6339,190.6934,190.5943,190.6538,3531.0
2024-09-23 11:45:00,192.27,192.39,192.14,192.23,3905.0,190.6042,190.7231,190.4753,190.5645,3905.0
2024-09-23 11:50:00,192.22,192.35,192.18,192.19,3377.0,190.5546,190.6835,190.515,190.5249,3377.0
2024-09-23 11:55:00,192.22,192.22,192.06,192.12,2517.0,190.5546,190.5546,190.396,190.4555,2517.0
2024-09-23 12:00:00,192.07,192.22,192.01,192.14,2343.0,190.4059,190.5546,190.3464,190.4753,2343.0
2024-09-23 12:05:00,192.09,192.22,192.05,192.16,6686.0,190.4257,190.5546,190.3861,190.4951,6686.0
2024-09-23 12:10:00,192.19,192.29,191.99,192.09,62591.0,190.5249,190.624,190.3266,190.4257,62591.0
2024-09-23 12:15:00,192.08,192.35,191.9,192.3,4880.0,190.4158,190.6835,190.2374,190.6339,4880.0
2024-09-23 12:20:00,192.34,192.37,192.14,192.17,8599.0,190.6736,190.7033,190.4753,190.5051,8599.0
2024-09-23 12:25:00,192.2,192.3,192.05,192.22,5179.0,190.5348,190.6339,190.3861,190.5546,5179.0
2024-09-23 12:30:00,192.14,192.6,192.06,192.43,7655.0,190.4753,190.9313,190.396,190.7628,7655.0
2024-09-23 12:35:00,192.53,192.53,192.23,192.4,6641.0,190.8619,190.8619,190.5645,190.7331,6641.0
2024-09-23 12:40:00,192.4,192.56,192.33,192.47,4943.0,190.7331,190.8917,190.6637,190.8025,4943.0
2024-09-23 12:45:00,192.53,192.65,192.45,192.64,5118.0,190.8619,190.9809,190.7826,190.971,5118.0
2024-09-23 12:50:00,192.62,192.69,192.56,192.64,6359.0,190.9512,191.0205,190.8917,190.971,6359.0
2024-09-23 12:55:00,192.61,192.7,192.59,192.65,9324.0,190.9412,191.0305,190.9214,190.9809,9324.0
2024-09-23 13:00:00,192.68,192.68,192.47,192.54,3946.0,191.0106,191.0106,190.8025,190.8718,3946.0
2024-09-23 13:05:00,192.56,192.69,192.54,192.67,6294.0,190.8917,191.0205,190.8718,191.0007,6294.0
2024-09-23 13:10:00,192.68,192.83,192.67,192.73,12396.0,191.0106,191.1593,191.0007,191.0602,12396.0
2024-09-23 13:15:00,192.64,192.77,192.51,192.77,2415.0,190.971,191.0999,190.8421,191.0999,2415.0
2024-09-23 13:20:00,192.77,192.77,192.6,192.64,6189.0,191.0999,191.0999,190.9313,190.971,6189.0
2024-09-23 13:25:00,192.68,192.8,192.67,192.8,3800.0,191.0106,191.1296,191.0007,191.1296,3800.0
2024-09-23 13:30:00,192.8,192.94,192.69,192.93,3658.0,191.1296,191.2684,191.0205,191.2585,3658.0
2024-09-23 13:35:00,192.93,192.98,192.86,192.96,4788.0,191.2585,191.308,191.1891,191.2882,4788.0
2024-09-23 13:40:00,192.85,192.95,192.68,192.7,4226.0,191.1792,191.2783,191.0106,191.0305,4226.0
2024-09-23 13:45:00,192.61,192.81,192.58,192.74,6955.0,190.9412,191.1395,190.9115,191.0701,6955.0
2024-09-23 13:50:00,192.8,192.8,192.57,192.66,2133.0,191.1296,191.1296,190.9016,190.9908,2133.0
2024-09-23 13:55:00,192.74,192.74,192.51,192.62,5275.0,191.0701,191.0701,190.8421,190.9512,5275.0
2024-09-23 14:00:00,192.62,192.63,192.44,192.57,4356.0,190.9512,190.9611,190.7727,190.9016,4356.0
2024-09-23 14:05:00,192.47,192.51,192.25,192.51,5891.0,190.8025,190.8421,190.5844,190.8421,5891.0
2024-09-23 14:10:00,192.51,192.66,192.48,192.56,3139.0,190.8421,190.9908,190.8124,190.8917,3139.0
2024-09-23 14:15:00,192.48,192.8,192.44,192.75,6897.0,190.8124,191.1296,190.7727,191.08,6897.0
2024-09-23 14:20:00,192.75,193.1,192.74,193.08,7803.0,191.08,191.427,191.0701,191.4072,7803.0
2024-09-23 14:25:00,193.09,193.09,192.73,192.88,12179.0,191.4171,191.4171,191.0602,191.2089,12179.0
2024-09-23 14:30:00,192.83,193.08,192.82,193.05,13391.0,191.1593,191.4072,191.1494,191.3774,13391.0
2024-09-23 14:35:00,193.04,193.04,192.82,192.83,21126.0,191.3675,191.3675,191.1494,191.1593,21126.0
2024-09-23 14:40:00,192.83,193.01,192.76,192.97,10270.0,191.1593,191.3378,191.0899,191.2981,10270.0
2024-09-23 14:45:00,193.01,193.03,192.93,193.03,11912.0,191.3378,191.3576,191.2585,191.3576,11912.0
2024-09-23 14:50:00,193.03,193.03,192.87,192.94,10476.0,191.3576,191.3576,191.199,191.2684,10476.0
2024-09-23 14:55:00,193.0,193.34,192.89,193.31,19713.0,191.3279,191.6649,191.2188,191.6352,19713.0
2024-09-23 15:00:00,193.28,193.55,193.24,193.41,10795.0,191.6054,191.8731,191.5658,191.7343,10795.0
2024-09-23 15:05:00,193.43,193.48,193.29,193.4,7131.0,191.7541,191.8037,191.6154,191.7244,7131.0
2024-09-23 15:10:00,193.39,193.5,193.3,193.3,19055.0,191.7145,191.8235,191.6253,191.6253,19055.0
2024-09-23 15:15:00,193.33,193.53,193.26,193.43,12341.0,191.655,191.8533,191.5856,191.7541,12341.0
2024-09-23 15:20:00,193.48,193.53,193.35,193.45,11778.0,191.8037,191.8533,191.6748,191.774,11778.0
2024-09-23 15:25:00,193.45,193.49,193.33,193.38,13435.0,191.774,191.8136,191.655,191.7046,13435.0
2024-09-23 15:30:00,193.4,193.87,193.37,193.75,23179.0,191.7244,192.1903,191.6947,192.0714,23179.0
2024-09-23 15:35:00,193.72,193.9,193.47,193.58,19319.0,192.0416,192.2201,191.7938,191.9028,19319.0
2024-09-23 15:40:00,193.56,193.61,193.25,193.29,22798.0,191.883,191.9326,191.5757,191.6154,22798.0
2024-09-23 15:45:00,193.24,193.55,193.24,193.55,35438.0,191.5658,191.8731,191.5658,191.8731,35438.0
2024-09-23 15:50:00,193.55,193.84,193.51,193.62,50499.0,191.8731,192.1606,191.8334,191.9425,50499.0
2024-09-23 15:55:00,193.61,193.67,193.34,193.35,163779.0,191.9326,191.9921,191.6649,191.6748,163779.0
2024-09-24 09:30:00,194.31,194.39,191.69,193.41,39665.0,192.6265,192.7058,190.0292,191.7343,39665.0
2024-09-24 09:35:00,193.23,193.88,192.67,192.91,4445.0,191.5559,192.2002,191.0007,191.2386,4445.0
2024-09-24 09:40:00,192.72,192.77,191.69,192.24,7485.0,191.0503,191.0999,190.0292,190.5744,7485.0
2024-09-24 09:45:00,192.6,192.62,191.98,191.99,21878.0,190.9313,190.9512,190.3167,190.3266,21878.0
2024-09-24 09:50:00,192.05,192.17,191.31,191.5,15414.0,190.3861,190.5051,189.6525,189.8409,15414.0
2024-09-24 09:55:00,191.75,192.0,191.72,191.9,5547.0,190.0887,190.3365,190.059,190.2374,5547.0
2024-09-24 10:00:00,191.87,192.54,191.0,191.97,49231.0,190.2077,190.8718,189.3452,190.3068,49231.0
2024-09-24 10:05:00,191.98,192.5,191.39,192.34,9628.0,190.3167,190.8322,189.7318,190.6736,9628.0
2024-09-24 10:10:00,192.34,192.65,192.26,192.39,12617.0,190.6736,190.9809,190.5943,190.7231,12617.0
2024-09-24 10:15:00,192.51,192.93,192.37,192.62,7849.0,190.8421,191.2585,190.7033,190.9512,7849.0
2024-09-24 10:20:00,192.77,193.73,192.63,193.41,22866.0,191.0999,192.0515,190.9611,191.7343,22866.0
2024-09-24 10:25:00,193.48,193.71,192.87,192.99,8420.0,191.8037,192.0317,191.199,191.318,8420.0
2024-09-24 10:30:00,193.0,193.21,192.69,192.78,4213.0,191.3279,191.536,191.0205,191.1098,4213.0
2024-09-24 10:35:00,192.56,192.82,191.91,192.08,6763.0,190.8917,191.1494,190.2473,190.4158,6763.0
2024-09-24 10:40:00,192.19,192.52,191.94,192.09,4723.0,190.5249,190.852,190.277,190.4257,4723.0
2024-09-24 10:45:00,192.22,192.34,191.73,191.85,6367.0,190.5546,190.6736,190.0689,190.1878,6367.0
2024-09-24 10:50:00,191.82,192.33,191.78,192.18,2604.0,190.1581,190.6637,190.1184,190.515,2604.0
2024-09-24 10:55:00,192.18,192.33,191.73,191.95,4935.0,190.515,190.6637,190.0689,190.287,4935.0
2024-09-24 11:00:00,191.88,192.12,191.79,191.82,5071.0,190.2176,190.4555,190.1283,190.1581,5071.0
2024-09-24 11:05:00,191.9,192.33,191.82,192.15,2739.0,190.2374,190.6637,190.1581,190.4852,2739.0
2024-09-24 11:10:00,192.25,192.25,192.02,192.15,5131.0,190.5844,190.5844,190.3564,190.4852,5131.0
2024-09-24 11:15:00,192.01,192.33,192.01,192.13,4388.0,190.3464,190.6637,190.3464,190.4654,4388.0
2024-09-24 11:20:00,192.12,192.28,191.7,191.88,7407.0,190.4555,190.6141,190.0391,190.2176,7407.0
2024-09-24 11:25:00,191.98,192.06,191.8,191.86,4793.0,190.3167,190.396,190.1383,190.1977,4793.0
2024-09-24 11:30:00,191.98,192.21,191.95,192.09,4104.0,190.3167,190.5447,190.287,190.4257,4104.0
2024-09-24 11:35:00,192.06,192.2,191.88,192.2,16038.0,190.396,190.5348,190.2176,190.5348,16038.0
2024-09-24 11:40:00,192.13,192.5,191.99,192.03,7866.0,190.4654,190.8322,190.3266,190.3663,7866.0
2024-09-24 11:45:00,191.96,192.19,191.93,192.02,5550.0,190.2969,190.5249,190.2671,190.3564,5550.0
2024-09-24 11:50:00,191.97,192.33,191.97,192.33,2468.0,190.3068,190.6637,190.3068,190.6637,2468.0
2024-09-24 11:55:00,192.18,192.25,191.8,191.87,5008.0,190.515,190.5844,190.1383,190.2077,5008.0
2024-09-24 12:00:00,191.95,192.22,191.89,192.2,2854.0,190.287,190.5546,190.2275,190.5348,2854.0
2024-09-24 12:05:00,192.04,192.2,191.96,192.08,16080.0,190.3762,190.5348,190.2969,190.4158,16080.0
2024-09-24 12:10:00,192.08,192.15,191.8,191.8,11623.0,190.4158,190.4852,190.1383,190.1383,11623.0
2024-09-24 12:15:00,191.81,192.02,191.73,191.83,3839.0,190.1482,190.3564,190.0689,190.168,3839.0
2024-09-24 12:20:00,191.73,191.88,191.7,191.88,5279.0,190.0689,190.2176,190.0391,190.2176,5279.0
2024-09-24 12:25:00,191.7,191.7,190.87,191.22,13530.0,190.0391,190.0391,189.2163,189.5633,13530.0
2024-09-24 12:30:00,191.08,191.42,191.08,191.42,6514.0,189.4245,189.7616,189.4245,189.7616,6514.0
2024-09-24 12:35:00,191.3,191.45,191.3,191.35,2885.0,189.6426,189.7913,189.6426,189.6922,2885.0
2024-09-24 12:40:00,191.26,191.5,191.23,191.27,3744.0,189.6029,189.8409,189.5732,189.6129,3744.0
2024-09-24 12:45:00,191.22,191.22,191.04,191.13,2891.0,189.5633,189.5633,189.3848,189.4741,2891.0
2024-09-24 12:50:00,191.19,191.45,191.06,191.26,2548.0,189.5335,189.7913,189.4047,189.6029,2548.0
2024-09-24 12:55:00,191.28,191.28,190.93,191.05,4678.0,189.6228,189.6228,189.2758,189.3948,4678.0
2024-09-24 13:00:00,191.1,191.23,191.02,191.23,4307.0,189.4443,189.5732,189.365,189.5732,4307.0
2024-09-24 13:05:00,191.13,191.78,191.13,191.78,11336.0,189.4741,190.1184,189.4741,190.1184,11336.0
2024-09-24 13:10:00,191.78,192.05,191.56,191.66,15469.0,190.1184,190.3861,189.9003,189.9995,15469.0
2024-09-24 13:15:00,191.66,191.74,191.54,191.63,5835.0,189.9995,190.0788,189.8805,189.9697,5835.0
2024-09-24 13:20:00,191.64,191.73,191.57,191.7,2766.0,189.9796,190.0689,189.9103,190.0391,2766.0
2024-09-24 13:25:00,191.77,191.77,191.56,191.65,1054.0,190.1085,190.1085,189.9003,189.9896,1054.0
2024-09-24 13:30:00,191.57,191.65,191.44,191.58,4707.0,189.9103,189.9896,189.7814,189.9202,4707.0
2024-09-24 13:35:00,191.58,191.67,191.44,191.58,3224.0,189.9202,190.0094,189.7814,189.9202,3224.0
2024-09-24 13:40:00,191.56,191.71,191.52,191.71,2815.0,189.9003,190.049,189.8607,190.049,2815.0
2024-09-24 13:45:00,191.62,191.63,191.47,191.62,5736.0,189.9598,189.9697,189.8111,189.9598,5736.0
2024-09-24 13:50:00,191.55,191.57,191.48,191.52,1336.0,189.8904,189.9103,189.821,189.8607,1336.0
2024-09-24 13:55:00,191.47,191.53,191.46,191.46,2179.0,189.8111,189.8706,189.8012,189.8012,2179.0
2024-09-24 14:00:00,191.49,191.57,191.44,191.49,3695.0,189.8309,189.9103,189.7814,189.8309,3695.0
2024-09-24 14:05:00,191.46,191.55,191.38,191.5,4487.0,189.8012,189.8904,189.7219,189.8409,4487.0
2024-09-24 14:10:00,191.44,191.57,191.36,191.44,3003.0,189.7814,189.9103,189.7021,189.7814,3003.0
2024-09-24 14:15:00,191.4,191.41,191.16,191.3,4885.0,189.7417,189.7516,189.5038,189.6426,4885.0
2024-09-24 14:20:00,191.37,191.42,191.28,191.4,2538.0,189.712,189.7616,189.6228,189.7417,2538.0
2024-09-24 14:25:00,191.49,191.53,191.37,191.42,1636.0,189.8309,189.8706,189.712,189.7616,1636.0
2024-09-24 14:30:00,191.35,191.52,191.15,191.42,2933.0,189.6922,189.8607,189.4939,189.7616,2933.0
2024-09-24 14:35:00,191.48,191.65,191.47,191.58,2200.0,189.821,189.9896,189.8111,189.9202,2200.0
2024-09-24 14:40:00,191.64,191.65,191.5,191.6,2505.0,189.9796,189.9896,189.8409,189.94,2505.0
2024-09-24 14:45:00,191.56,191.7,191.49,191.5,3808.0,189.9003,190.0391,189.8309,189.8409,3808.0
2024-09-24 14:50:00,191.54,191.66,191.54,191.61,1718.0,189.8805,189.9995,189.8805,189.9499,1718.0
2024-09-24 14:55:00,191.58,191.66,191.53,191.65,3207.0,189.9202,189.9995,189.8706,189.9896,3207.0
2024-09-24 15:00:00,191.62,191.78,191.59,191.73,4073.0,189.9598,190.1184,189.9301,190.0689,4073.0
2024-09-24 15:05:00,191.67,191.79,191.65,191.72,7080.0,190.0094,190.1283,189.9896,190.059,7080.0
2024-09-24 15:10:00,191.66,191.79,191.49,191.78,5910.0,189.9995,190.1283,189.8309,190.1184,5910.0
2024-09-24 15:15:00,191.79,191.82,191.66,191.69,17163.0,190.1283,190.1581,189.9995,190.0292,17163.0
2024-09-24 15:20:00,191.68,191.74,191.49,191.53,9142.0,190.0193,190.0788,189.8309,189.8706,9142.0
2024-09-24 15:25:00,191.64,191.91,191.53,191.89,5669.0,189.9796,190.2473,189.8706,190.2275,5669.0
2024-09-24 15:30:00,191.89,191.95,191.74,191.86,5162.0,190.2275,190.287,190.0788,190.1977,5162.0
2024-09-24 15:35:00,191.78,191.87,191.7,191.81,4193.0,190.1184,190.2077,190.0391,190.1482,4193.0
2024-09-24 15:40:00,191.75,192.27,191.72,192.22,9053.0,190.0887,190.6042,190.059,190.5546,9053.0
2024-09-24 15:45:00,192.18,192.31,191.98,192.14,19362.0,190.515,190.6438,190.3167,190.4753,19362.0
2024-09-24 15:50:00,192.02,192.54,192.02,192.45,32155.0,190.3564,190.8718,190.3564,190.7826,32155.0
2024-09-24 15:55:00,192.46,192.56,192.25,192.38,88684.0,190.7925,190.8917,190.5844,190.7132,88684.0
2024-09-25 09:30:00,190.28,190.78,188.24,190.09,80729.0,188.6314,189.1271,186.6091,188.4431,80729.0
2024-09-25 09:35:00,190.33,190.33,189.16,189.79,44265.0,188.681,188.681,187.5211,188.1457,44265.0
2024-09-25 09:40:00,189.67,190.32,189.5,189.68,43116.0,188.0267,188.6711,187.8582,188.0366,43116.0
2024-09-25 09:45:00,189.62,189.85,188.28,188.62,47505.0,187.9771,188.2052,186.6488,186.9858,47505.0
2024-09-25 09:50:00,188.68,189.34,188.67,189.08,35784.0,187.0453,187.6996,187.0354,187.4418,35784.0
2024-09-25 09:55:00,189.03,189.59,189.0,189.2,46147.0,187.3923,187.9474,187.3625,187.5608,46147.0
2024-09-25 10:00:00,189.35,189.59,189.08,189.08,38350.0,187.7095,187.9474,187.4418,187.4418,38350.0
2024-09-25 10:05:00,189.34,189.5,189.13,189.36,10110.0,187.6996,187.8582,187.4914,187.7194,10110.0
2024-09-25 10:10:00,189.46,189.48,188.9,188.9,6309.0,187.8185,187.8384,187.2634,187.2634,6309.0
2024-09-25 10:15:00,188.93,189.1,188.69,188.85,8404.0,187.2931,187.4617,187.0552,187.2138,8404.0
2024-09-25 10:20:00,188.69,188.87,188.13,188.28,32529.0,187.0552,187.2336,186.5001,186.6488,32529.0
2024-09-25 10:25:00,188.28,188.29,187.6,188.09,27753.0,186.6488,186.6587,185.9746,186.4604,27753.0
2024-09-25 10:30:00,188.0,188.56,187.88,188.19,29315.0,186.3712,186.9263,186.2522,186.5595,29315.0
2024-09-25 10:35:00,188.19,188.95,188.17,188.86,13534.0,186.5595,187.313,186.5397,187.2237,13534.0
2024-09-25 10:40:00,188.86,189.0,188.53,188.64,12417.0,187.2237,187.3625,186.8966,187.0056,12417.0
2024-09-25 10:45:00,188.64,188.64,188.32,188.53,10400.0,187.0056,187.0056,186.6884,186.8966,10400.0
2024-09-25 10:50:00,188.53,188.53,188.4,188.5,6460.0,186.8966,186.8966,186.7677,186.8669,6460.0
2024-09-25 10:55:00,188.4,188.8,188.36,188.8,12501.0,186.7677,187.1643,186.7281,187.1643,12501.0
2024-09-25 11:00:00,188.77,188.79,188.25,188.25,7609.0,187.1345,187.1543,186.619,186.619,7609.0
2024-09-25 11:05:00,188.36,188.52,188.05,188.07,9258.0,186.7281,186.8867,186.4208,186.4406,9258.0
2024-09-25 11:10:00,188.12,188.13,187.74,187.86,6821.0,186.4901,186.5001,186.1134,186.2324,6821.0
2024-09-25 11:15:00,187.86,188.57,187.86,188.56,11400.0,186.2324,186.9362,186.2324,186.9263,11400.0
2024-09-25 11:20:00,188.5,188.57,188.18,188.2,7289.0,186.8669,186.9362,186.5496,186.5695,7289.0
2024-09-25 11:25:00,188.21,188.24,187.98,188.19,10689.0,186.5794,186.6091,186.3514,186.5595,10689.0
2024-09-25 11:30:00,188.19,188.46,188.17,188.46,15425.0,186.5595,186.8272,186.5397,186.8272,15425.0
2024-09-25 11:35:00,188.4,188.4,188.18,188.23,7705.0,186.7677,186.7677,186.5496,186.5992,7705.0
2024-09-25 11:40:00,188.23,188.62,188.18,188.32,7857.0,186.5992,186.9858,186.5496,186.6884,7857.0
2024-09-25 11:45:00,188.38,188.51,188.3,188.48,2961.0,186.7479,186.8768,186.6686,186.847,2961.0
2024-09-25 11:50:00,188.53,188.53,188.16,188.28,6312.0,186.8966,186.8966,186.5298,186.6488,6312.0
2024-09-25 11:55:00,188.26,188.27,188.02,188.22,7811.0,186.6289,186.6388,186.391,186.5893,7811.0
2024-09-25 12:00:00,188.24,188.72,188.24,188.72,37064.0,186.6091,187.0849,186.6091,187.0849,37064.0
2024-09-25 12:05:00,188.69,188.75,188.43,188.55,8440.0,187.0552,187.1147,186.7975,186.9164,8440.0
2024-09-25 12:10:00,188.49,188.51,188.39,188.44,3840.0,186.8569,186.8768,186.7578,186.8074,3840.0
2024-09-25 12:15:00,188.4,188.52,188.4,188.4,1200.0,186.7677,186.8867,186.7677,186.7677,1200.0
2024-09-25 12:20:00,188.54,188.55,188.22,188.22,9540.0,186.9065,186.9164,186.5893,186.5893,9540.0
2024-09-25 12:25:00,188.22,188.26,188.01,188.17,14287.0,186.5893,186.6289,186.3811,186.5397,14287.0
2024-09-25 12:30:00,188.17,188.42,188.11,188.18,5524.0,186.5397,186.7875,186.4802,186.5496,5524.0
2024-09-25 12:35:00,188.21,188.3,188.1,188.13,8993.0,186.5794,186.6686,186.4703,186.5001,8993.0
2024-09-25 12:40:00,188.11,188.16,187.76,187.88,7272.0,186.4802,186.5298,186.1333,186.2522,7272.0
2024-09-25 12:45:00,187.77,187.9,187.75,187.82,2073.0,186.1432,186.272,186.1233,186.1927,2073.0
2024-09-25 12:50:00,187.9,188.03,187.89,187.93,7282.0,186.272,186.4009,186.2621,186.3018,7282.0
2024-09-25 12:55:00,187.87,187.87,187.56,187.69,7848.0,186.2423,186.2423,185.935,186.0639,7848.0
2024-09-25 13:00:00,187.76,187.91,187.55,187.81,4425.0,186.1333,186.282,185.9251,186.1828,4425.0
2024-09-25 13:05:00,187.71,188.04,187.71,187.77,5856.0,186.0837,186.4108,186.0837,186.1432,5856.0
2024-09-25 13:10:00,187.69,187.74,187.42,187.53,5251.0,186.0639,186.1134,185.7962,185.9053,5251.0
2024-09-25 13:15:00,187.53,187.53,187.41,187.41,4348.0,185.9053,185.9053,185.7863,185.7863,4348.0
2024-09-25 13:20:00,187.38,187.38,186.93,186.93,11840.0,185.7566,185.7566,185.3105,185.3105,11840.0
2024-09-25 13:25:00,186.98,187.19,186.92,187.11,7001.0,185.36,185.5682,185.3005,185.4889,7001.0
2024-09-25 13:30:00,187.1,187.24,186.94,186.94,5088.0,185.479,185.6178,185.3204,185.3204,5088.0
2024-09-25 13:35:00,186.9,187.57,186.75,187.49,16570.0,185.2807,185.9449,185.132,185.8656,16570.0
2024-09-25 13:40:00,187.46,187.55,187.38,187.48,5172.0,185.8359,185.9251,185.7566,185.8557,5172.0
2024-09-25 13:45:00,187.47,187.55,187.33,187.48,4636.0,185.8458,185.9251,185.707,185.8557,4636.0
2024-09-25 13:50:00,187.53,187.68,187.44,187.62,15655.0,185.9053,186.054,185.816,185.9945,15655.0
2024-09-25 13:55:00,187.54,187.67,187.53,187.57,1680.0,185.9152,186.044,185.9053,185.9449,1680.0
2024-09-25 14:00:00,187.53,187.54,187.33,187.5,8150.0,185.9053,185.9152,185.707,185.8755,8150.0
2024-09-25 14:05:00,187.47,187.54,187.34,187.36,2187.0,185.8458,185.9152,185.7169,185.7367,2187.0
2024-09-25 14:10:00,187.33,187.51,187.3,187.42,2808.0,185.707,185.8854,185.6772,185.7962,2808.0
2024-09-25 14:15:00,187.29,187.42,187.14,187.35,4701.0,185.6673,185.7962,185.5186,185.7268,4701.0
2024-09-25 14:20:00,187.29,187.34,187.28,187.28,1692.0,185.6673,185.7169,185.6574,185.6574,1692.0
2024-09-25 14:25:00,187.34,187.52,187.27,187.5,16667.0,185.7169,185.8953,185.6475,185.8755,16667.0
2024-09-25 14:30:00,187.48,187.75,187.46,187.75,10626.0,185.8557,186.1233,185.8359,186.1233,10626.0
2024-09-25 14:35:00,187.7,188.0,187.68,187.76,31241.0,186.0738,186.3712,186.054,186.1333,31241.0
2024-09-25 14:40:00,187.69,187.77,187.49,187.76,21334.0,186.0639,186.1432,185.8656,186.1333,21334.0
2024-09-25 14:45:00,187.77,187.8,187.56,187.56,4887.0,186.1432,186.1729,185.935,185.935,4887.0
2024-09-25 14:50:00,187.61,187.67,187.57,187.67,6276.0,185.9846,186.044,185.9449,186.044,6276.0
2024-09-25 14:55:00,187.7,187.71,187.4,187.4,4989.0,186.0738,186.0837,185.7764,185.7764,4989.0
2024-09-25 15:00:00,187.4,187.91,187.37,187.74,11592.0,185.7764,186.282,185.7466,186.1134,11592.0
2024-09-25 15:05:00,187.81,187.84,187.74,187.75,3340.0,186.1828,186.2126,186.1134,186.1233,3340.0
2024-09-25 15:10:00,187.72,187.78,187.62,187.68,6158.0,186.0936,186.1531,185.9945,186.054,6158.0
2024-09-25 15:15:00,187.62,187.67,187.36,187.43,10188.0,185.9945,186.044,185.7367,185.8061,10188.0
2024-09-25 15:20:00,187.38,187.43,187.31,187.33,5794.0,185.7566,185.8061,185.6872,185.707,5794.0
2024-09-25 15:25:00,187.33,187.62,187.33,187.56,6568.0,185.707,185.9945,185.707,185.935,6568.0
2024-09-25 15:30:00,187.51,187.54,186.94,187.06,17414.0,185.8854,185.9152,185.3204,185.4393,17414.0
2024-09-25 15:35:00,187.05,187.11,186.65,186.81,17119.0,185.4294,185.4889,185.0329,185.1915,17119.0
2024-09-25 15:40:00,186.72,187.21,186.69,187.1,19341.0,185.1023,185.588,185.0725,185.479,19341.0
2024-09-25 15:45:00,187.06,187.19,186.99,187.09,41365.0,185.4393,185.5682,185.3699,185.4691,41365.0
2024-09-25 15:50:00,187.08,187.26,186.85,187.08,51034.0,185.4592,185.6376,185.2311,185.4592,51034.0
2024-09-25 15:55:00,187.07,187.24,187.03,187.17,140316.0,185.4492,185.6178,185.4096,185.5484,140316.0
2024-09-26 09:30:00,188.37,188.48,186.66,187.17,45293.0,186.738,186.847,185.0428,185.5484,45293.0
2024-09-26 09:35:00,187.19,188.08,187.19,187.95,29286.0,185.5682,186.4505,185.5682,186.3216,29286.0
2024-09-26 09:40:00,187.67,188.29,187.26,187.67,22751.0,186.044,186.6587,185.6376,186.044,22751.0
2024-09-26 09:45:00,187.92,188.25,187.44,187.69,12543.0,186.2919,186.619,185.816,186.0639,12543.0
2024-09-26 09:50:00,187.69,188.03,187.33,187.34,13632.0,186.0639,186.4009,185.707,185.7169,13632.0
2024-09-26 09:55:00,187.46,187.46,187.07,187.27,13145.0,185.8359,185.8359,185.4492,185.6475,13145.0
2024-09-26 10:00:00,187.17,188.36,187.05,187.27,23480.0,185.5484,186.7281,185.4294,185.6475,23480.0
2024-09-26 10:05:00,187.3,187.45,187.16,187.34,12573.0,185.6772,185.8259,185.5385,185.7169,12573.0
2024-09-26 10:10:00,187.39,187.77,187.37,187.53,20846.0,185.7665,186.1432,185.7466,185.9053,20846.0
2024-09-26 10:15:00,187.61,187.92,187.47,187.47,15748.0,185.9846,186.2919,185.8458,185.8458,15748.0
2024-09-26 10:20:00,187.5,187.5,186.66,187.02,13515.0,185.8755,185.8755,185.0428,185.3997,13515.0
2024-09-26 10:25:00,186.83,187.16,186.75,186.96,9607.0,185.2113,185.5385,185.132,185.3402,9607.0
2024-09-26 10:30:00,186.99,187.7,186.9,187.51,12512.0,185.3699,186.0738,185.2807,185.8854,12512.0
2024-09-26 10:35:00,187.51,187.95,187.5,187.83,9917.0,185.8854,186.3216,185.8755,186.2027,9917.0
2024-09-26 10:40:00,187.69,187.78,187.22,187.35,18748.0,186.0639,186.1531,185.5979,185.7268,18748.0
2024-09-26 10:45:00,187.46,188.0,187.45,188.0,7158.0,185.8359,186.3712,185.8259,186.3712,7158.0
2024-09-26 10:50:00,187.94,188.09,187.79,187.93,9316.0,186.3117,186.4604,186.163,186.3018,9316.0
2024-09-26 10:55:00,187.92,187.92,187.03,187.17,8901.0,186.2919,186.2919,185.4096,185.5484,8901.0
2024-09-26 11:00:00,187.11,187.6,186.89,187.45,10495.0,185.4889,185.9746,185.2708,185.8259,10495.0
2024-09-26 11:05:00,187.61,187.61,187.18,187.36,3645.0,185.9846,185.9846,185.5583,185.7367,3645.0
2024-09-26 11:10:00,187.45,187.56,187.35,187.36,4431.0,185.8259,185.935,185.7268,185.7367,4431.0
2024-09-26 11:15:00,187.41,187.89,187.4,187.69,10299.0,185.7863,186.2621,185.7764,186.0639,10299.0
2024-09-26 11:20:00,187.66,187.72,187.53,187.55,4419.0,186.0341,186.0936,185.9053,185.9251,4419.0
2024-09-26 11:25:00,187.52,187.52,186.99,187.23,10238.0,185.8953,185.8953,185.3699,185.6079,10238.0
2024-09-26 11:30:00,187.15,187.36,187.14,187.25,4986.0,185.5285,185.7367,185.5186,185.6277,4986.0
2024-09-26 11:35:00,187.3,187.59,187.17,187.42,4746.0,185.6772,185.9647,185.5484,185.7962,4746.0
2024-09-26 11:40:00,187.44,187.67,187.4,187.58,8726.0,185.816,186.044,185.7764,185.9548,8726.0
2024-09-26 11:45:00,187.68,187.84,187.64,187.68,6796.0,186.054,186.2126,186.0143,186.054,6796.0
2024-09-26 11:50:00,187.68,187.83,187.61,187.8,13899.0,186.054,186.2027,185.9846,186.1729,13899.0
2024-09-26 11:55:00,187.81,187.81,187.62,187.67,8002.0,186.1828,186.1828,185.9945,186.044,8002.0
2024-09-26 12:00:00,187.65,187.73,187.45,187.49,11750.0,186.0242,186.1035,185.8259,185.8656,11750.0
2024-09-26 12:05:00,187.49,187.78,187.46,187.71,12444.0,185.8656,186.1531,185.8359,186.0837,12444.0
2024-09-26 12:10:00,187.72,187.84,187.59,187.72,8032.0,186.0936,186.2126,185.9647,186.0936,8032.0
2024-09-26 12:15:00,187.72,187.86,187.64,187.72,8507.0,186.0936,186.2324,186.0143,186.0936,8507.0
2024-09-26 12:20:00,187.71,187.75,187.43,187.43,8822.0,186.0837,186.1233,185.8061,185.8061,8822.0
2024-09-26 12:25:00,187.43,187.69,187.35,187.35,8693.0,185.8061,186.0639,185.7268,185.7268,8693.0
2024-09-26 12:30:00,187.34,187.35,187.17,187.22,15768.0,185.7169,185.7268,185.5484,185.5979,15768.0
2024-09-26 12:35:00,187.25,187.4,187.24,187.29,2761.0,185.6277,185.7764,185.6178,185.6673,2761.0
2024-09-26 12:40:00,187.29,187.36,187.16,187.3,4160.0,185.6673,185.7367,185.5385,185.6772,4160.0
2024-09-26 12:45:00,187.31,187.53,187.31,187.46,3400.0,185.6872,185.9053,185.6872,185.8359,3400.0
2024-09-26 12:50:00,187.46,187.51,187.35,187.44,6286.0,185.8359,185.8854,185.7268,185.816,6286.0
2024-09-26 12:55:00,187.44,187.44,187.26,187.37,5212.0,185.816,185.816,185.6376,185.7466,5212.0
2024-09-26 13:00:00,187.4,187.74,187.4,187.73,6486.0,185.7764,186.1134,185.7764,186.1035,6486.0
2024-09-26 13:05:00,187.7,187.7,187.36,187.4,9340.0,186.0738,186.0738,185.7367,185.7764,9340.0
2024-09-26 13:10:00,187.47,187.55,187.35,187.35,4356.0,185.8458,185.9251,185.7268,185.7268,4356.0
2024-09-26 13:15:00,187.45,187.47,187.15,187.23,12177.0,185.8259,185.8458,185.5285,185.6079,12177.0
2024-09-26 13:20:00,187.24,187.42,187.01,187.2,21184.0,185.6178,185.7962,185.3898,185.5781,21184.0
2024-09-26 13:25:00,187.1,187.34,187.1,187.29,8466.0,185.479,185.7169,185.479,185.6673,8466.0
2024-09-26 13:30:00,187.28,187.54,187.24,187.51,13776.0,185.6574,185.9152,185.6178,185.8854,13776.0
2024-09-26 13:35:00,187.46,187.78,187.44,187.68,6300.0,185.8359,186.1531,185.816,186.054,6300.0
2024-09-26 13:40:00,187.68,187.77,187.54,187.61,17621.0,186.054,186.1432,185.9152,185.9846,17621.0
2024-09-26 13:45:00,187.7,188.09,187.66,187.96,16533.0,186.0738,186.4604,186.0341,186.3315,16533.0
2024-09-26 13:50:00,187.94,187.94,187.52,187.66,34540.0,186.3117,186.3117,185.8953,186.0341,34540.0
2024-09-26 13:55:00,187.74,188.11,187.72,188.04,21413.0,186.1134,186.4802,186.0936,186.4108,21413.0
2024-09-26 14:00:00,188.09,188.21,187.96,188.05,5949.0,186.4604,186.5794,186.3315,186.4208,5949.0
2024-09-26 14:05:00,188.1,188.17,187.79,187.81,5716.0,186.4703,186.5397,186.163,186.1828,5716.0
2024-09-26 14:10:00,187.75,188.22,187.73,188.22,7343.0,186.1233,186.5893,186.1035,186.5893,7343.0
2024-09-26 14:15:00,188.2,188.32,188.04,188.04,8263.0,186.5695,186.6884,186.4108,186.4108,8263.0
2024-09-26 14:20:00,188.07,188.08,187.83,187.89,5560.0,186.4406,186.4505,186.2027,186.2621,5560.0
2024-09-26 14:25:00,187.86,188.01,187.85,187.96,5116.0,186.2324,186.3811,186.2225,186.3315,5116.0
2024-09-26 14:30:00,187.88,188.02,187.84,187.98,12909.0,186.2522,186.391,186.2126,186.3514,12909.0
2024-09-26 14:35:00,187.98,188.0,187.82,187.86,6750.0,186.3514,186.3712,186.1927,186.2324,6750.0
2024-09-26 14:40:00,187.81,187.93,187.73,187.91,6032.0,186.1828,186.3018,186.1035,186.282,6032.0
2024-09-26 14:45:00,187.88,187.94,187.83,187.94,4393.0,186.2522,186.3117,186.2027,186.3117,4393.0
2024-09-26 14:50:00,187.91,188.23,187.87,188.23,9775.0,186.282,186.5992,186.2423,186.5992,9775.0
2024-09-26 14:55:00,188.26,188.27,188.17,188.18,7343.0,186.6289,186.6388,186.5397,186.5496,7343.0
2024-09-26 15:00:00,188.15,188.28,188.1,188.11,9595.0,186.5199,186.6488,186.4703,186.4802,9595.0
2024-09-26 15:05:00,188.12,188.12,187.86,187.91,17293.0,186.4901,186.4901,186.2324,186.282,17293.0
2024-09-26 15:10:00,187.91,188.06,187.82,187.99,8448.0,186.282,186.4307,186.1927,186.3613,8448.0
2024-09-26 15:15:00,187.94,187.96,187.59,187.6,13669.0,186.3117,186.3315,185.9647,185.9746,13669.0
2024-09-26 15:20:00,187.57,187.73,187.52,187.57,9151.0,185.9449,186.1035,185.8953,185.9449,9151.0
2024-09-26 15:25:00,187.62,187.62,187.39,187.53,10603.0,185.9945,185.9945,185.7665,185.9053,10603.0
2024-09-26 15:30:00,187.57,187.59,187.22,187.52,9148.0,185.9449,185.9647,185.5979,185.8953,9148.0
2024-09-26 15:35:00,187.51,187.51,187.16,187.41,13945.0,185.8854,185.8854,185.5385,185.7863,13945.0
2024-09-26 15:40:00,187.44,187.74,187.31,187.64,21569.0,185.816,186.1134,185.6872,186.0143,21569.0
2024-09-26 15:45:00,187.64,187.73,187.54,187.67,19601.0,186.0143,186.1035,185.9152,186.044,19601.0
2024-09-26 15:50:00,187.73,188.13,187.72,188.03,36500.0,186.1035,186.5001,186.0936,186.4009,36500.0
2024-09-26 15:55:00,188.01,188.28,187.92,187.93,100305.0,186.3811,186.6488,186.2919,186.3018,100305.0
2024-09-27 09:30:00,189.73,190.41,189.19,189.73,38736.0,188.0862,188.7603,187.5509,188.0862,38736.0
2024-09-27 09:35:00,190.04,190.83,189.95,190.43,5936.0,188.3935,189.1767,188.3043,188.7801,5936.0
2024-09-27 09:40:00,190.47,190.47,189.76,190.06,3086.0,188.8198,188.8198,188.1159,188.4133,3086.0
2024-09-27 09:45:00,189.59,189.59,189.03,189.36,3643.0,187.9474,187.9474,187.3923,187.7194,3643.0
2024-09-27 09:50:00,189.2,189.67,189.2,189.63,8891.0,187.5608,188.0267,187.5608,187.9871,8891.0
2024-09-27 09:55:00,189.78,190.0,189.62,189.87,11170.0,188.1358,188.3539,187.9771,188.225,11170.0
2024-09-27 10:00:00,190.01,190.53,189.3,189.79,12427.0,188.3638,188.8793,187.6599,188.1457,12427.0
2024-09-27 10:05:00,190.09,190.81,190.07,190.81,1943.0,188.4431,189.1568,188.4232,189.1568,1943.0
2024-09-27 10:10:00,190.66,190.9,190.48,190.85,10156.0,189.0081,189.2461,188.8297,189.1965,10156.0
2024-09-27 10:15:00,190.9,190.96,190.72,190.78,3953.0,189.2461,189.3055,189.0676,189.1271,3953.0
2024-09-27 10:20:00,190.91,191.0,190.69,190.98,7969.0,189.256,189.3452,189.0379,189.3254,7969.0
2024-09-27 10:25:00,190.98,191.04,190.73,190.73,4422.0,189.3254,189.3848,189.0775,189.0775,4422.0
2024-09-27 10:30:00,190.95,191.44,190.82,191.42,18508.0,189.2956,189.7814,189.1668,189.7616,18508.0
2024-09-27 10:35:00,191.44,191.51,191.09,191.09,3189.0,189.7814,189.8508,189.4344,189.4344,3189.0
2024-09-27 10:40:00,191.08,191.12,190.81,190.93,3350.0,189.4245,189.4642,189.1568,189.2758,3350.0
2024-09-27 10:45:00,190.93,191.31,190.93,191.3,5069.0,189.2758,189.6525,189.2758,189.6426,5069.0
2024-09-27 10:50:00,191.38,191.67,191.36,191.56,6237.0,189.7219,190.0094,189.7021,189.9003,6237.0
2024-09-27 10:55:00,191.55,192.15,191.53,192.05,5754.0,189.8904,190.4852,189.8706,190.3861,5754.0
2024-09-27 11:00:00,191.93,191.96,191.4,191.43,5813.0,190.2671,190.2969,189.7417,189.7715,5813.0
2024-09-27 11:05:00,191.39,191.91,191.27,191.9,7343.0,189.7318,190.2473,189.6129,190.2374,7343.0
2024-09-27 11:10:00,191.74,191.83,191.68,191.74,6959.0,190.0788,190.168,190.0193,190.0788,6959.0
2024-09-27 11:15:00,191.74,191.94,191.64,191.84,6479.0,190.0788,190.277,189.9796,190.1779,6479.0
2024-09-27 11:20:00,191.84,192.11,191.76,191.94,10965.0,190.1779,190.4456,190.0986,190.277,10965.0
2024-09-27 11:25:00,191.93,192.31,191.89,192.23,12686.0,190.2671,190.6438,190.2275,190.5645,12686.0
2024-09-27 11:30:00,192.23,192.4,192.05,192.17,14503.0,190.5645,190.7331,190.3861,190.5051,14503.0
2024-09-27 11:35:00,192.05,192.43,191.97,192.36,7100.0,190.3861,190.7628,190.3068,190.6934,7100.0
2024-09-27 11:40:00,192.46,192.83,192.42,192.83,21464.0,190.7925,191.1593,190.7529,191.1593,21464.0
2024-09-27 11:45:00,192.81,193.11,192.71,192.77,39959.0,191.1395,191.4369,191.0404,191.0999,39959.0
2024-09-27 11:50:00,192.77,192.92,192.45,192.45,8902.0,191.0999,191.2486,190.7826,190.7826,8902.0
2024-09-27 11:55:00,192.55,192.57,191.91,191.91,6526.0,190.8818,190.9016,190.2473,190.2473,6526.0
2024-09-27 12:00:00,191.92,191.94,191.58,191.91,11906.0,190.2572,190.277,189.9202,190.2473,11906.0
2024-09-27 12:05:00,191.87,192.08,191.84,191.97,12601.0,190.2077,190.4158,190.1779,190.3068,12601.0
2024-09-27 12:10:00,191.89,192.0,191.8,191.88,8932.0,190.2275,190.3365,190.1383,190.2176,8932.0
2024-09-27 12:15:00,191.84,191.93,191.71,191.74,17510.0,190.1779,190.2671,190.049,190.0788,17510.0
2024-09-27 12:20:00,191.77,191.9,191.65,191.7,13852.0,190.1085,190.2374,189.9896,190.0391,13852.0
2024-09-27 12:25:00,191.7,191.7,191.29,191.29,5940.0,190.0391,190.0391,189.6327,189.6327,5940.0
2024-09-27 12:30:00,191.28,191.34,191.16,191.23,5250.0,189.6228,189.6822,189.5038,189.5732,5250.0
2024-09-27 12:35:00,191.27,191.48,191.26,191.29,6067.0,189.6129,189.821,189.6029,189.6327,6067.0
2024-09-27 12:40:00,191.36,191.36,190.96,191.0,3553.0,189.7021,189.7021,189.3055,189.3452,3553.0
2024-09-27 12:45:00,191.0,191.07,190.86,191.01,4045.0,189.3452,189.4146,189.2064,189.3551,4045.0
2024-09-27 12:50:00,191.01,191.21,190.96,190.99,3281.0,189.3551,189.5534,189.3055,189.3353,3281.0
2024-09-27 12:55:00,191.05,191.18,190.8,190.88,2283.0,189.3948,189.5236,189.1469,189.2262,2283.0
2024-09-27 13:00:00,190.91,190.99,190.88,190.89,2818.0,189.256,189.3353,189.2262,189.2361,2818.0
2024-09-27 13:05:00,190.88,190.88,190.2,190.23,12826.0,189.2262,189.2262,188.5521,188.5819,12826.0
2024-09-27 13:10:00,190.28,190.68,190.28,190.42,4773.0,188.6314,189.028,188.6314,188.7702,4773.0
2024-09-27 13:15:00,190.5,190.61,190.4,190.46,3671.0,188.8495,188.9586,188.7504,188.8099,3671.0
2024-09-27 13:20:00,190.5,190.55,190.39,190.46,7232.0,188.8495,188.8991,188.7405,188.8099,7232.0
2024-09-27 13:25:00,190.41,190.58,190.3,190.58,2993.0,188.7603,188.9288,188.6513,188.9288,2993.0
2024-09-27 13:30:00,190.53,190.65,190.39,190.41,3984.0,188.8793,188.9982,188.7405,188.7603,3984.0
2024-09-27 13:35:00,190.47,190.5,190.2,190.47,10307.0,188.8198,188.8495,188.5521,188.8198,10307.0
2024-09-27 13:40:00,190.47,190.47,190.38,190.45,1094.0,188.8198,188.8198,188.7306,188.8,1094.0
2024-09-27 13:45:00,190.39,190.53,190.38,190.39,5266.0,188.7405,188.8793,188.7306,188.7405,5266.0
2024-09-27 13:50:00,190.46,190.51,190.37,190.44,5629.0,188.8099,188.8594,188.7206,188.79,5629.0
2024-09-27 13:55:00,190.4,190.4,190.23,190.28,9807.0,188.7504,188.7504,188.5819,188.6314,9807.0
2024-09-27 14:00:00,190.28,190.42,190.17,190.17,5125.0,188.6314,188.7702,188.5224,188.5224,5125.0
2024-09-27 14:05:00,190.15,190.27,189.93,190.06,12513.0,188.5026,188.6215,188.2845,188.4133,12513.0
2024-09-27 14:10:00,190.13,190.25,190.09,190.18,2780.0,188.4827,188.6017,188.4431,188.5323,2780.0
2024-09-27 14:15:00,190.16,190.18,189.84,189.84,4400.0,188.5125,188.5323,188.1952,188.1952,4400.0
2024-09-27 14:20:00,189.89,190.02,189.88,189.91,2921.0,188.2448,188.3737,188.2349,188.2646,2921.0
2024-09-27 14:25:00,189.91,189.92,189.53,189.53,7302.0,188.2646,188.2745,187.8879,187.8879,7302.0
2024-09-27 14:30:00,189.53,189.68,189.2,189.59,4759.0,187.8879,188.0366,187.5608,187.9474,4759.0
2024-09-27 14:35:00,189.24,189.58,189.24,189.48,2838.0,187.6004,187.9375,187.6004,187.8384,2838.0
2024-09-27 14:40:00,189.43,189.68,189.39,189.68,6719.0,187.7888,188.0366,187.7491,188.0366,6719.0
2024-09-27 14:45:00,189.64,190.0,189.63,190.0,7377.0,187.997,188.3539,187.9871,188.3539,7377.0
2024-09-27 14:50:00,189.95,190.02,189.87,190.0,3760.0,188.3043,188.3737,188.225,188.3539,3760.0
2024-09-27 14:55:00,190.0,190.1,189.9,190.05,3274.0,188.3539,188.453,188.2547,188.4034,3274.0
2024-09-27 15:00:00,190.01,190.14,189.96,190.09,5698.0,188.3638,188.4926,188.3142,188.4431,5698.0
2024-09-27 15:05:00,190.09,190.12,189.68,189.7,3497.0,188.4431,188.4728,188.0366,188.0565,3497.0
2024-09-27 15:10:00,189.66,189.76,189.5,189.66,17975.0,188.0168,188.1159,187.8582,188.0168,17975.0
2024-09-27 15:15:00,189.72,189.79,189.61,189.7,5170.0,188.0763,188.1457,187.9672,188.0565,5170.0
2024-09-27 15:20:00,189.7,189.76,189.6,189.61,7199.0,188.0565,188.1159,187.9573,187.9672,7199.0
2024-09-27 15:25:00,189.69,189.93,189.54,189.87,6424.0,188.0465,188.2845,187.8978,188.225,6424.0
2024-09-27 15:30:00,189.87,190.11,189.87,190.11,6587.0,188.225,188.4629,188.225,188.4629,6587.0
2024-09-27 15:35:00,190.12,190.13,189.82,189.93,9982.0,188.4728,188.4827,188.1754,188.2845,9982.0
2024-09-27 15:40:00,189.9,190.09,189.85,190.01,11719.0,188.2547,188.4431,188.2052,188.3638,11719.0
2024-09-27 15:45:00,190.0,190.38,190.0,190.11,18512.0,188.3539,188.7306,188.3539,188.4629,18512.0
2024-09-27 15:50:00,190.1,190.56,190.02,190.35,28682.0,188.453,188.909,188.3737,188.7008,28682.0
2024-09-27 15:55:00,190.3,190.66,190.22,190.35,90997.0,188.6513,189.0081,188.5719,188.7008,90997.0
2024-09-30 09:30:00,189.25,190.0,187.93,188.95,45672.0,187.6104,188.3539,186.3018,187.313,45672.0
2024-09-30 09:35:00,188.86,189.58,188.83,189.58,3271.0,187.2237,187.9375,187.194,187.9375,3271.0
2024-09-30 09:40:00,189.71,189.74,188.85,189.66,2887.0,188.0664,188.0961,187.2138,188.0168,2887.0
2024-09-30 09:45:00,189.2,189.31,188.53,189.26,6482.0,187.5608,187.6698,186.8966,187.6203,6482.0
2024-09-30 09:50:00,188.95,189.46,188.85,189.02,5290.0,187.313,187.8185,187.2138,187.3823,5290.0
2024-09-30 09:55:00,188.97,189.04,188.58,188.74,4251.0,187.3328,187.4022,186.9462,187.1048,4251.0
2024-09-30 10:00:00,188.92,189.26,188.69,188.99,6865.0,187.2832,187.6203,187.0552,187.3526,6865.0
2024-09-30 10:05:00,188.98,189.51,188.95,189.41,6008.0,187.3427,187.8681,187.313,187.769,6008.0
2024-09-30 10:10:00,189.41,189.56,189.25,189.25,1226.0,187.769,187.9177,187.6104,187.6104,1226.0
2024-09-30 10:15:00,189.22,189.43,189.16,189.16,3704.0,187.5806,187.7888,187.5211,187.5211,3704.0
2024-09-30 10:20:00,189.34,189.52,189.26,189.52,2760.0,187.6996,187.878,187.6203,187.878,2760.0
2024-09-30 10:25:00,189.53,189.73,188.87,189.07,5648.0,187.8879,188.0862,187.2336,187.4319,5648.0
2024-09-30 10:30:00,189.03,189.46,189.03,189.39,3079.0,187.3923,187.8185,187.3923,187.7491,3079.0
2024-09-30 10:35:00,189.51,189.61,189.32,189.61,2078.0,187.8681,187.9672,187.6797,187.9672,2078.0
2024-09-30 10:40:00,189.64,190.01,189.64,189.97,1420.0,187.997,188.3638,187.997,188.3241,1420.0
2024-09-30 10:45:00,189.97,190.1,189.85,189.96,6137.0,188.3241,188.453,188.2052,188.3142,6137.0
2024-09-30 10:50:00,189.96,189.97,189.74,189.83,1811.0,188.3142,188.3241,188.0961,188.1853,1811.0
2024-09-30 10:55:00,189.85,190.0,189.73,190.0,1891.0,188.2052,188.3539,188.0862,188.3539,1891.0
2024-09-30 11:00:00,190.0,190.31,189.96,190.31,1403.0,188.3539,188.6612,188.3142,188.6612,1403.0
2024-09-30 11:05:00,190.31,190.31,190.02,190.12,2195.0,188.6612,188.6612,188.3737,188.4728,2195.0
2024-09-30 11:10:00,190.18,190.41,190.18,190.41,1537.0,188.5323,188.7603,188.5323,188.7603,1537.0
2024-09-30 11:15:00,190.65,190.68,190.32,190.36,4728.0,188.9982,189.028,188.6711,188.7107,4728.0
2024-09-30 11:20:00,190.36,190.49,190.3,190.31,2880.0,188.7107,188.8396,188.6513,188.6612,2880.0
2024-09-30 11:25:00,190.28,190.3,190.03,190.14,15883.0,188.6314,188.6513,188.3836,188.4926,15883.0
2024-09-30 11:30:00,190.18,190.18,189.83,189.93,3150.0,188.5323,188.5323,188.1853,188.2845,3150.0
2024-09-30 11:35:00,189.97,190.05,189.76,189.76,23318.0,188.3241,188.4034,188.1159,188.1159,23318.0
2024-09-30 11:40:00,189.84,190.02,189.71,190.02,18464.0,188.1952,188.3737,188.0664,188.3737,18464.0
2024-09-30 11:45:00,190.02,190.08,189.94,190.0,3776.0,188.3737,188.4332,188.2944,188.3539,3776.0
2024-09-30 11:50:00,190.04,190.17,190.03,190.17,7135.0,188.3935,188.5224,188.3836,188.5224,7135.0
2024-09-30 11:55:00,190.17,190.51,190.17,190.3,4339.0,188.5224,188.8594,188.5224,188.6513,4339.0
2024-09-30 12:00:00,190.22,190.31,190.15,190.31,2516.0,188.5719,188.6612,188.5026,188.6612,2516.0
2024-09-30 12:05:00,190.29,190.61,190.29,190.5,2044.0,188.6413,188.9586,188.6413,188.8495,2044.0
2024-09-30 12:10:00,190.47,190.5,190.29,190.4,2404.0,188.8198,188.8495,188.6413,188.7504,2404.0
2024-09-30 12:15:00,190.37,190.51,190.32,190.32,1658.0,188.7206,188.8594,188.6711,188.6711,1658.0
2024-09-30 12:20:00,190.32,190.71,190.18,190.71,2347.0,188.6711,189.0577,188.5323,189.0577,2347.0
2024-09-30 12:25:00,190.71,191.0,190.66,190.87,1268.0,189.0577,189.3452,189.0081,189.2163,1268.0
2024-09-30 12:30:00,190.87,190.93,190.63,190.63,2618.0,189.2163,189.2758,188.9784,188.9784,2618.0
2024-09-30 12:35:00,190.7,190.81,190.7,190.7,300.0,189.0478,189.1568,189.0478,189.0478,300.0
2024-09-30 12:40:00,190.79,190.89,190.72,190.87,1012.0,189.137,189.2361,189.0676,189.2163,1012.0
2024-09-30 12:45:00,190.85,190.92,190.84,190.84,3349.0,189.1965,189.2659,189.1866,189.1866,3349.0
2024-09-30 12:50:00,190.81,190.81,190.73,190.73,952.0,189.1568,189.1568,189.0775,189.0775,952.0
2024-09-30 12:55:00,190.77,190.77,190.75,190.77,350.0,189.1172,189.1172,189.0974,189.1172,350.0
2024-09-30 13:00:00,190.74,190.74,190.46,190.51,5612.0,189.0874,189.0874,188.8099,188.8594,5612.0
2024-09-30 13:05:00,190.59,190.76,190.57,190.76,785.0,188.9387,189.1073,188.9189,189.1073,785.0
2024-09-30 13:10:00,190.77,190.87,190.68,190.72,8048.0,189.1172,189.2163,189.028,189.0676,8048.0
2024-09-30 13:15:00,190.67,190.83,190.67,190.74,2250.0,189.0181,189.1767,189.0181,189.0874,2250.0
2024-09-30 13:20:00,190.73,190.73,190.58,190.58,2005.0,189.0775,189.0775,188.9288,188.9288,2005.0
2024-09-30 13:25:00,190.58,190.68,190.58,190.6,1625.0,188.9288,189.028,188.9288,188.9487,1625.0
2024-09-30 13:30:00,190.61,190.68,190.59,190.6,1798.0,188.9586,189.028,188.9387,188.9487,1798.0
2024-09-30 13:35:00,190.59,190.66,190.54,190.6,2433.0,188.9387,189.0081,188.8892,188.9487,2433.0
2024-09-30 13:40:00,190.57,190.84,190.57,190.84,2558.0,188.9189,189.1866,188.9189,189.1866,2558.0
2024-09-30 13:45:00,190.9,190.96,190.83,190.86,1012.0,189.2461,189.3055,189.1767,189.2064,1012.0
2024-09-30 13:50:00,190.91,190.98,190.86,190.98,641.0,189.256,189.3254,189.2064,189.3254,641.0
2024-09-30 13:55:00,190.96,191.03,190.66,190.72,5881.0,189.3055,189.3749,189.0081,189.0676,5881.0
2024-09-30 14:00:00,190.7,190.73,190.39,190.39,3480.0,189.0478,189.0775,188.7405,188.7405,3480.0
2024-09-30 14:05:00,190.37,190.45,190.11,190.2,3883.0,188.7206,188.8,188.4629,188.5521,3883.0
2024-09-30 14:10:00,190.14,190.14,189.62,189.63,3781.0,188.4926,188.4926,187.9771,187.9871,3781.0
2024-09-30 14:15:00,189.57,189.69,189.31,189.31,6726.0,187.9276,188.0465,187.6698,187.6698,6726.0
2024-09-30 14:20:00,189.21,189.21,188.05,188.47,27213.0,187.5707,187.5707,186.4208,186.8371,27213.0
2024-09-30 14:25:00,188.54,188.88,188.29,188.8,12862.0,186.9065,187.2436,186.6587,187.1643,12862.0
2024-09-30 14:30:00,188.81,189.16,188.29,189.13,5817.0,187.1742,187.5211,186.6587,187.4914,5817.0
2024-09-30 14:35:00,189.25,189.35,189.11,189.11,3041.0,187.6104,187.7095,187.4716,187.4716,3041.0
2024-09-30 14:40:00,189.28,189.37,189.16,189.17,4445.0,187.6401,187.7293,187.5211,187.531,4445.0
2024-09-30 14:45:00,189.37,189.5,189.25,189.42,5022.0,187.7293,187.8582,187.6104,187.7789,5022.0
2024-09-30 14:50:00,189.44,189.62,189.3,189.52,4463.0,187.7987,187.9771,187.6599,187.878,4463.0
2024-09-30 14:55:00,189.5,189.5,189.14,189.21,3329.0,187.8582,187.8582,187.5013,187.5707,3329.0
2024-09-30 15:00:00,189.14,189.27,188.84,189.18,8535.0,187.5013,187.6302,187.2039,187.541,8535.0
2024-09-30 15:05:00,189.28,189.41,189.14,189.38,3153.0,187.6401,187.769,187.5013,187.7392,3153.0
2024-09-30 15:10:00,189.45,189.53,189.27,189.27,4384.0,187.8086,187.8879,187.6302,187.6302,4384.0
2024-09-30 15:15:00,189.26,189.74,189.22,189.62,6048.0,187.6203,188.0961,187.5806,187.9771,6048.0
2024-09-30 15:20:00,189.75,189.76,189.54,189.61,4770.0,188.106,188.1159,187.8978,187.9672,4770.0
2024-09-30 15:25:00,189.67,189.7,189.47,189.6,14906.0,188.0267,188.0565,187.8284,187.9573,14906.0
2024-09-30 15:30:00,189.67,189.88,189.6,189.63,11786.0,188.0267,188.2349,187.9573,187.9871,11786.0
2024-09-30 15:35:00,189.64,189.97,189.51,189.9,5574.0,187.997,188.3241,187.8681,188.2547,5574.0
2024-09-30 15:40:00,189.9,190.26,189.9,190.18,5890.0,188.2547,188.6116,188.2547,188.5323,5890.0
2024-09-30 15:45:00,190.21,190.29,189.98,190.08,15488.0,188.562,188.6413,188.334,188.4332,15488.0
2024-09-30 15:50:00,190.13,190.85,189.98,190.44,31359.0,188.4827,189.1965,188.334,188.79,31359.0
2024-09-30 15:55:00,190.45,190.92,190.37,190.76,131794.0,188.8,189.2659,188.7206,189.1073,131794.0
2024-10-01 09:30:00,192.0,192.43,190.77,190.77,30236.0,190.3365,190.7628,189.1172,189.1172,30236.0
2024-10-01 09:35:00,190.77,191.5,190.77,191.48,12984.0,189.1172,189.8409,189.1172,189.821,12984.0
2024-10-01 09:40:00,191.48,192.4,191.07,192.0,17610.0,189.821,190.7331,189.4146,190.3365,17610.0
2024-10-01 09:45:00,191.63,192.24,190.76,190.9,17997.0,189.9697,190.5744,189.1073,189.2461,17997.0
2024-10-01 09:50:00,190.73,191.57,190.55,191.42,27129.0,189.0775,189.9103,188.8991,189.7616,27129.0
2024-10-01 09:55:00,191.32,191.34,190.7,190.93,9614.0,189.6624,189.6822,189.0478,189.2758,9614.0
2024-10-01 10:00:00,191.22,191.56,189.97,191.51,19667.0,189.5633,189.9003,188.3241,189.8508,19667.0
2024-10-01 10:05:00,191.31,191.49,190.33,190.33,5189.0,189.6525,189.8309,188.681,188.681,5189.0
2024-10-01 10:10:00,190.24,190.78,190.08,190.38,15236.0,188.5918,189.1271,188.4332,188.7306,15236.0
2024-10-01 10:15:00,190.14,190.52,189.7,190.1,8207.0,188.4926,188.8694,188.0565,188.453,8207.0
2024-10-01 10:20:00,189.93,192.21,189.69,191.51,18108.0,188.2845,190.5447,188.0465,189.8508,18108.0
2024-10-01 10:25:00,191.38,191.56,190.53,190.7,11498.0,189.7219,189.9003,188.8793,189.0478,11498.0
2024-10-01 10:30:00,190.83,190.86,190.15,190.83,16903.0,189.1767,189.2064,188.5026,189.1767,16903.0
2024-10-01 10:35:00,190.68,191.16,190.41,190.98,8982.0,189.028,189.5038,188.7603,189.3254,8982.0
2024-10-01 10:40:00,190.9,191.21,190.87,191.04,7213.0,189.2461,189.5534,189.2163,189.3848,7213.0
2024-10-01 10:45:00,191.2,191.45,191.09,191.09,7194.0,189.5435,189.7913,189.4344,189.4344,7194.0
2024-10-01 10:50:00,191.2,191.34,191.02,191.08,5875.0,189.5435,189.6822,189.365,189.4245,5875.0
2024-10-01 10:55:00,191.05,191.51,191.03,191.51,2685.0,189.3948,189.8508,189.3749,189.8508,2685.0
2024-10-01 11:00:00,191.38,191.66,191.37,191.43,6077.0,189.7219,189.9995,189.712,189.7715,6077.0
2024-10-01 11:05:00,191.43,191.43,190.82,191.06,5355.0,189.7715,189.7715,189.1668,189.4047,5355.0
2024-10-01 11:10:00,190.88,191.06,190.56,190.83,11283.0,189.2262,189.4047,188.909,189.1767,11283.0
2024-10-01 11:15:00,190.74,191.24,190.59,191.24,14497.0,189.0874,189.5831,188.9387,189.5831,14497.0
2024-10-01 11:20:00,191.3,191.71,191.24,191.65,7268.0,189.6426,190.049,189.5831,189.9896,7268.0
2024-10-01 11:25:00,191.64,192.06,191.64,192.03,13001.0,189.9796,190.396,189.9796,190.3663,13001.0
2024-10-01 11:30:00,191.87,192.05,191.83,192.05,18044.0,190.2077,190.3861,190.168,190.3861,18044.0
2024-10-01 11:35:00,191.97,192.41,191.91,192.36,14326.0,190.3068,190.743,190.2473,190.6934,14326.0
2024-10-01 11:40:00,192.47,192.53,192.3,192.32,6836.0,190.8025,190.8619,190.6339,190.6538,6836.0
2024-10-01 11:45:00,192.28,192.28,191.92,192.02,7705.0,190.6141,190.6141,190.2572,190.3564,7705.0
2024-10-01 11:50:00,192.02,192.26,192.0,192.15,3741.0,190.3564,190.5943,190.3365,190.4852,3741.0
2024-10-01 11:55:00,192.22,192.37,192.05,192.18,3348.0,190.5546,190.7033,190.3861,190.515,3348.0
2024-10-01 12:00:00,191.98,192.1,191.79,191.83,3453.0,190.3167,190.4357,190.1283,190.168,3453.0
2024-10-01 12:05:00,191.82,191.91,191.8,191.9,4201.0,190.1581,190.2473,190.1383,190.2374,4201.0
2024-10-01 12:10:00,192.05,192.32,192.0,192.0,4104.0,190.3861,190.6538,190.3365,190.3365,4104.0
2024-10-01 12:15:00,192.12,192.13,191.76,191.82,3884.0,190.4555,190.4654,190.0986,190.1581,3884.0
2024-10-01 12:20:00,191.82,192.01,191.65,191.66,4995.0,190.1581,190.3464,189.9896,189.9995,4995.0
2024-10-01 12:25:00,191.59,192.08,191.59,191.9,11049.0,189.9301,190.4158,189.9301,190.2374,11049.0
2024-10-01 12:30:00,191.86,192.06,191.26,191.93,9612.0,190.1977,190.396,189.6029,190.2671,9612.0
2024-10-01 12:35:00,191.98,192.5,191.98,192.5,2781.0,190.3167,190.8322,190.3167,190.8322,2781.0
2024-10-01 12:40:00,192.34,192.44,191.67,191.67,5196.0,190.6736,190.7727,190.0094,190.0094,5196.0
2024-10-01 12:45:00,191.67,191.68,191.17,191.47,5961.0,190.0094,190.0193,189.5137,189.8111,5961.0
2024-10-01 12:50:00,191.62,192.3,191.47,192.28,5199.0,189.9598,190.6339,189.8111,190.6141,5199.0
2024-10-01 12:55:00,192.08,192.55,191.98,192.18,7288.0,190.4158,190.8818,190.3167,190.515,7288.0
2024-10-01 13:00:00,192.17,192.17,191.65,191.65,3031.0,190.5051,190.5051,189.9896,189.9896,3031.0
2024-10-01 13:05:00,191.44,191.83,191.35,191.67,3441.0,189.7814,190.168,189.6922,190.0094,3441.0
2024-10-01 13:10:00,191.81,191.83,191.45,191.45,2575.0,190.1482,190.168,189.7913,189.7913,2575.0
2024-10-01 13:15:00,191.45,191.58,191.3,191.47,991.0,189.7913,189.9202,189.6426,189.8111,991.0
2024-10-01 13:20:00,191.57,191.7,191.49,191.49,3607.0,189.9103,190.0391,189.8309,189.8309,3607.0
2024-10-01 13:25:00,191.52,191.78,191.48,191.73,3182.0,189.8607,190.1184,189.821,190.0689,3182.0
2024-10-01 13:30:00,191.46,192.17,191.45,191.94,4958.0,189.8012,190.5051,189.7913,190.277,4958.0
2024-10-01 13:35:00,191.9,192.13,191.8,191.92,4721.0,190.2374,190.4654,190.1383,190.2572,4721.0
2024-10-01 13:40:00,191.87,192.05,191.78,191.81,1901.0,190.2077,190.3861,190.1184,190.1482,1901.0
2024-10-01 13:45:00,192.26,192.26,192.0,192.09,2022.0,190.5943,190.5943,190.3365,190.4257,2022.0
2024-10-01 13:50:00,192.12,192.27,192.1,192.24,2232.0,190.4555,190.6042,190.4357,190.5744,2232.0
2024-10-01 13:55:00,192.26,192.55,192.24,192.5,13682.0,190.5943,190.8818,190.5744,190.8322,13682.0
2024-10-01 14:00:00,192.55,192.87,192.45,192.87,20965.0,190.8818,191.199,190.7826,191.199,20965.0
2024-10-01 14:05:00,192.97,193.1,192.84,193.0,18579.0,191.2981,191.427,191.1692,191.3279,18579.0
2024-10-01 14:10:00,192.99,193.2,192.99,193.19,13144.0,191.318,191.5261,191.318,191.5162,13144.0
2024-10-01 14:15:00,193.18,193.2,192.96,193.03,15541.0,191.5063,191.5261,191.2882,191.3576,15541.0
2024-10-01 14:20:00,193.15,193.15,192.95,193.02,3647.0,191.4766,191.4766,191.2783,191.3477,3647.0
2024-10-01 14:25:00,193.07,193.15,193.0,193.15,5993.0,191.3973,191.4766,191.3279,191.4766,5993.0
2024-10-01 14:30:00,193.11,193.24,193.0,193.13,12947.0,191.4369,191.5658,191.3279,191.4567,12947.0
2024-10-01 14:35:00,193.14,193.25,192.94,193.07,12892.0,191.4667,191.5757,191.2684,191.3973,12892.0
2024-10-01 14:40:00,192.95,193.13,192.94,193.05,5004.0,191.2783,191.4567,191.2684,191.3774,5004.0
2024-10-01 14:45:00,193.09,193.11,192.72,192.74,6191.0,191.4171,191.4369,191.0503,191.0701,6191.0
2024-10-01 14:50:00,192.74,192.78,192.43,192.5,2873.0,191.0701,191.1098,190.7628,190.8322,2873.0
2024-10-01 14:55:00,192.55,192.6,192.33,192.36,4904.0,190.8818,190.9313,190.6637,190.6934,4904.0
2024-10-01 15:00:00,192.21,192.21,191.93,191.97,5431.0,190.5447,190.5447,190.2671,190.3068,5431.0
2024-10-01 15:05:00,192.0,192.24,191.88,192.23,10144.0,190.3365,190.5744,190.2176,190.5645,10144.0
2024-10-01 15:10:00,192.15,192.47,192.14,192.4,3835.0,190.4852,190.8025,190.4753,190.7331,3835.0
2024-10-01 15:15:00,192.5,192.5,192.25,192.4,6581.0,190.8322,190.8322,190.5844,190.7331,6581.0
2024-10-01 15:20:00,192.35,192.63,192.34,192.58,3942.0,190.6835,190.9611,190.6736,190.9115,3942.0
2024-10-01 15:25:00,192.65,192.85,192.56,192.7,6584.0,190.9809,191.1792,190.8917,191.0305,6584.0
2024-10-01 15:30:00,192.68,192.68,192.19,192.21,15031.0,191.0106,191.0106,190.5249,190.5447,15031.0
2024-10-01 15:35:00,192.21,192.69,192.21,192.68,6742.0,190.5447,191.0205,190.5447,191.0106,6742.0
2024-10-01 15:40:00,192.69,192.77,192.56,192.65,16897.0,191.0205,191.0999,190.8917,190.9809,16897.0
2024-10-01 15:45:00,192.61,192.91,192.38,192.4,9824.0,190.9412,191.2386,190.7132,190.7331,9824.0
2024-10-01 15:50:00,192.47,192.66,192.4,192.49,21413.0,190.8025,190.9908,190.7331,190.8223,21413.0
2024-10-01 15:55:00,192.5,192.94,192.45,192.67,91464.0,190.8322,191.2684,190.7826,191.0007,91464.0
2024-10-02 09:30:00,190.57,191.8,189.86,189.86,32162.0,188.9189,190.1383,188.2151,188.2151,32162.0
2024-10-02 09:35:00,190.0,190.55,189.23,189.35,5673.0,188.3539,188.8991,187.5905,187.7095,5673.0
2024-10-02 09:40:00,189.19,189.23,188.55,189.06,5753.0,187.5509,187.5905,186.9164,187.422,5753.0
2024-10-02 09:45:00,189.18,191.18,188.75,190.61,20296.0,187.541,189.5236,187.1147,188.9586,20296.0
2024-10-02 09:50:00,190.43,190.55,189.92,190.29,8391.0,188.7801,188.8991,188.2745,188.6413,8391.0
2024-10-02 09:55:00,190.52,190.55,189.88,189.88,6835.0,188.8694,188.8991,188.2349,188.2349,6835.0
2024-10-02 10:00:00,189.69,190.51,189.64,190.48,3631.0,188.0465,188.8594,187.997,188.8297,3631.0
2024-10-02 10:05:00,190.4,190.75,190.33,190.44,27499.0,188.7504,189.0974,188.681,188.79,27499.0
2024-10-02 10:10:00,190.55,190.8,190.54,190.71,11863.0,188.8991,189.1469,188.8892,189.0577,11863.0
2024-10-02 10:15:00,190.71,190.8,190.33,190.62,24601.0,189.0577,189.1469,188.681,188.9685,24601.0
2024-10-02 10:20:00,190.61,190.72,189.72,189.91,10436.0,188.9586,189.0676,188.0763,188.2646,10436.0
2024-10-02 10:25:00,189.79,190.35,189.78,190.01,3284.0,188.1457,188.7008,188.1358,188.3638,3284.0
2024-10-02 10:30:00,189.85,189.95,189.63,189.95,4891.0,188.2052,188.3043,187.9871,188.3043,4891.0
2024-10-02 10:35:00,189.95,189.95,189.34,189.4,3681.0,188.3043,188.3043,187.6996,187.7591,3681.0
2024-10-02 10:40:00,189.53,189.95,189.43,189.95,4592.0,187.8879,188.3043,187.7888,188.3043,4592.0
2024-10-02 10:45:00,189.89,189.98,189.52,189.98,3565.0,188.2448,188.334,187.878,188.334,3565.0
2024-10-02 10:50:00,189.98,190.09,189.38,189.38,6634.0,188.334,188.4431,187.7392,187.7392,6634.0
2024-10-02 10:55:00,189.36,189.46,188.7,188.7,11476.0,187.7194,187.8185,187.0651,187.0651,11476.0
2024-10-02 11:00:00,188.77,189.13,188.53,189.13,10241.0,187.1345,187.4914,186.8966,187.4914,10241.0
2024-10-02 11:05:00,189.04,189.11,188.8,188.95,8061.0,187.4022,187.4716,187.1643,187.313,8061.0
2024-10-02 11:10:00,188.87,189.12,188.87,189.11,7142.0,187.2336,187.4815,187.2336,187.4716,7142.0
2024-10-02 11:15:00,189.11,189.68,189.0,189.68,8088.0,187.4716,188.0366,187.3625,188.0366,8088.0
2024-10-02 11:20:00,189.68,189.68,189.14,189.33,8251.0,188.0366,188.0366,187.5013,187.6897,8251.0
2024-10-02 11:25:00,189.43,189.55,189.2,189.53,5896.0,187.7888,187.9078,187.5608,187.8879,5896.0
2024-10-02 11:30:00,189.41,189.74,189.41,189.55,8200.0,187.769,188.0961,187.769,187.9078,8200.0
2024-10-02 11:35:00,189.55,189.55,189.37,189.46,10978.0,187.9078,187.9078,187.7293,187.8185,10978.0
2024-10-02 11:40:00,189.43,189.45,189.18,189.24,35082.0,187.7888,187.8086,187.541,187.6004,35082.0
2024-10-02 11:45:00,189.27,189.27,188.9,189.11,8735.0,187.6302,187.6302,187.2634,187.4716,8735.0
2024-10-02 11:50:00,189.02,189.26,189.02,189.17,11721.0,187.3823,187.6203,187.3823,187.531,11721.0
2024-10-02 11:55:00,189.16,189.29,188.91,189.0,21378.0,187.5211,187.65,187.2733,187.3625,21378.0
2024-10-02 12:00:00,188.96,189.18,188.83,189.06,20083.0,187.3229,187.541,187.194,187.422,20083.0
2024-10-02 12:05:00,189.04,189.15,189.04,189.06,9159.0,187.4022,187.5112,187.4022,187.422,9159.0
2024-10-02 12:10:00,189.1,189.13,188.97,189.02,8757.0,187.4617,187.4914,187.3328,187.3823,8757.0
2024-10-02 12:15:00,189.02,189.02,188.65,188.85,10742.0,187.3823,187.3823,187.0156,187.2138,10742.0
2024-10-02 12:20:00,188.85,189.03,188.7,188.91,12504.0,187.2138,187.3923,187.0651,187.2733,12504.0
2024-10-02 12:25:00,188.88,189.09,188.88,189.0,8396.0,187.2436,187.4517,187.2436,187.3625,8396.0
2024-10-02 12:30:00,188.96,189.06,188.78,188.95,7084.0,187.3229,187.422,187.1444,187.313,7084.0
2024-10-02 12:35:00,188.84,188.85,188.65,188.67,5793.0,187.2039,187.2138,187.0156,187.0354,5793.0
2024-10-02 12:40:00,188.67,188.84,188.67,188.71,9903.0,187.0354,187.2039,187.0354,187.075,9903.0
2024-10-02 12:45:00,188.65,188.77,188.63,188.68,9436.0,187.0156,187.1345,186.9957,187.0453,9436.0
2024-10-02 12:50:00,188.69,189.08,188.68,188.98,15203.0,187.0552,187.4418,187.0453,187.3427,15203.0
2024-10-02 12:55:00,188.97,189.01,188.71,188.74,9937.0,187.3328,187.3724,187.075,187.1048,9937.0
2024-10-02 13:00:00,188.7,188.8,188.67,188.68,9173.0,187.0651,187.1643,187.0354,187.0453,9173.0
2024-10-02 13:05:00,188.66,188.84,188.66,188.84,6621.0,187.0255,187.2039,187.0255,187.2039,6621.0
2024-10-02 13:10:00,188.87,188.97,188.72,188.81,8179.0,187.2336,187.3328,187.0849,187.1742,8179.0
2024-10-02 13:15:00,188.79,188.92,188.78,188.92,4579.0,187.1543,187.2832,187.1444,187.2832,4579.0
2024-10-02 13:20:00,188.89,189.02,188.87,188.93,5156.0,187.2535,187.3823,187.2336,187.2931,5156.0
2024-10-02 13:25:00,188.9,189.15,188.78,188.9,16254.0,187.2634,187.5112,187.1444,187.2634,16254.0
2024-10-02 13:30:00,188.91,188.91,188.69,188.75,10390.0,187.2733,187.2733,187.0552,187.1147,10390.0
2024-10-02 13:35:00,188.75,188.95,188.63,188.93,8112.0,187.1147,187.313,186.9957,187.2931,8112.0
2024-10-02 13:40:00,189.0,189.02,188.91,188.98,7441.0,187.3625,187.3823,187.2733,187.3427,7441.0
2024-10-02 13:45:00,188.99,189.3,188.99,189.25,28368.0,187.3526,187.6599,187.3526,187.6104,28368.0
2024-10-02 13:50:00,189.3,189.49,189.29,189.39,8416.0,187.6599,187.8483,187.65,187.7491,8416.0
2024-10-02 13:55:00,189.4,189.5,189.36,189.41,50948.0,187.7591,187.8582,187.7194,187.769,50948.0
2024-10-02 14:00:00,189.35,189.46,189.32,189.35,5270.0,187.7095,187.8185,187.6797,187.7095,5270.0
2024-10-02 14:05:00,189.34,189.35,189.28,189.28,1024.0,187.6996,187.7095,187.6401,187.6401,1024.0
2024-10-02 14:10:00,189.35,189.84,189.29,189.84,6495.0,187.7095,188.1952,187.65,188.1952,6495.0
2024-10-02 14:15:00,189.85,189.86,189.68,189.79,6786.0,188.2052,188.2151,188.0366,188.1457,6786.0
2024-10-02 14:20:00,189.76,189.87,189.66,189.74,6775.0,188.1159,188.225,188.0168,188.0961,6775.0
2024-10-02 14:25:00,189.76,189.78,189.35,189.56,9737.0,188.1159,188.1358,187.7095,187.9177,9737.0
2024-10-02 14:30:00,189.56,189.87,189.54,189.83,5637.0,187.9177,188.225,187.8978,188.1853,5637.0
2024-10-02 14:35:00,189.82,189.83,189.62,189.77,6271.0,188.1754,188.1853,187.9771,188.1258,6271.0
2024-10-02 14:40:00,189.76,189.9,189.6,189.9,10392.0,188.1159,188.2547,187.9573,188.2547,10392.0
2024-10-02 14:45:00,189.91,190.0,189.83,189.95,8249.0,188.2646,188.3539,188.1853,188.3043,8249.0
2024-10-02 14:50:00,190.0,190.07,189.96,190.02,8046.0,188.3539,188.4232,188.3142,188.3737,8046.0
2024-10-02 14:55:00,190.04,190.06,189.94,189.95,8971.0,188.3935,188.4133,188.2944,188.3043,8971.0
2024-10-02 15:00:00,189.93,190.22,189.84,190.04,17705.0,188.2845,188.5719,188.1952,188.3935,17705.0
2024-10-02 15:05:00,190.03,190.05,189.57,189.57,11044.0,188.3836,188.4034,187.9276,187.9276,11044.0
2024-10-02 15:10:00,189.56,189.7,189.54,189.7,7020.0,187.9177,188.0565,187.8978,188.0565,7020.0
2024-10-02 15:15:00,189.7,189.86,189.56,189.75,14889.0,188.0565,188.2151,187.9177,188.106,14889.0
2024-10-02 15:20:00,189.76,189.77,189.59,189.65,8031.0,188.1159,188.1258,187.9474,188.0069,8031.0
2024-10-02 15:25:00,189.66,189.87,189.66,189.81,8118.0,188.0168,188.225,188.0168,188.1655,8118.0
2024-10-02 15:30:00,189.77,189.77,189.45,189.52,14167.0,188.1258,188.1258,187.8086,187.878,14167.0
2024-10-02 15:35:00,189.52,189.64,189.45,189.56,14900.0,187.878,187.997,187.8086,187.9177,14900.0
2024-10-02 15:40:00,189.53,189.96,189.5,189.91,19153.0,187.8879,188.3142,187.8582,188.2646,19153.0
2024-10-02 15:45:00,189.93,190.21,189.91,190.16,35505.0,188.2845,188.562,188.2646,188.5125,35505.0
2024-10-02 15:50:00,190.2,190.2,189.8,189.96,43156.0,188.5521,188.5521,188.1556,188.3142,43156.0
2024-10-02 15:55:00,189.93,190.65,189.93,190.57,140143.0,188.2845,188.9982,188.2845,188.9189,140143.0
2024-10-03 09:30:00,189.5,191.12,189.5,190.37,24152.0,187.8582,189.4642,187.8582,188.7206,24152.0
2024-10-03 09:35:00,190.2,191.24,189.68,189.85,27835.0,188.5521,189.5831,188.0366,188.2052,27835.0
2024-10-03 09:40:00,189.73,189.83,189.4,189.4,13476.0,188.0862,188.1853,187.7591,187.7591,13476.0
2024-10-03 09:45:00,189.37,189.88,188.89,188.89,18826.0,187.7293,188.2349,187.2535,187.2535,18826.0
2024-10-03 09:50:00,189.11,189.48,189.09,189.48,22573.0,187.4716,187.8384,187.4517,187.8384,22573.0
2024-10-03 09:55:00,189.43,189.7,189.17,189.7,18137.0,187.7888,188.0565,187.531,188.0565,18137.0
2024-10-03 10:00:00,189.62,190.65,189.48,189.65,20546.0,187.9771,188.9982,187.8384,188.0069,20546.0
2024-10-03 10:05:00,189.86,189.86,189.06,189.46,12251.0,188.2151,188.2151,187.422,187.8185,12251.0
2024-10-03 10:10:00,189.48,189.63,188.42,188.73,25792.0,187.8384,187.9871,186.7875,187.0949,25792.0
2024-10-03 10:15:00,188.72,189.31,188.41,189.15,17507.0,187.0849,187.6698,186.7776,187.5112,17507.0
2024-10-03 10:20:00,189.03,189.21,188.41,188.41,8723.0,187.3923,187.5707,186.7776,186.7776,8723.0
2024-10-03 10:25:00,188.54,189.0,188.54,189.0,2581.0,186.9065,187.3625,186.9065,187.3625,2581.0
2024-10-03 10:30:00,188.89,189.31,188.67,189.18,10455.0,187.2535,187.6698,187.0354,187.541,10455.0
2024-10-03 10:35:00,189.27,189.27,189.0,189.07,6783.0,187.6302,187.6302,187.3625,187.4319,6783.0
2024-10-03 10:40:00,189.07,189.07,187.64,187.75,15428.0,187.4319,187.4319,186.0143,186.1233,15428.0
2024-10-03 10:45:00,187.85,188.1,187.69,187.81,13640.0,186.2225,186.4703,186.0639,186.1828,13640.0
2024-10-03 10:50:00,187.83,188.33,187.82,188.16,35510.0,186.2027,186.6983,186.1927,186.5298,35510.0
2024-10-03 10:55:00,188.16,188.37,188.0,188.11,17170.0,186.5298,186.738,186.3712,186.4802,17170.0
2024-10-03 11:00:00,188.04,188.09,187.7,187.96,31660.0,186.4108,186.4604,186.0738,186.3315,31660.0
2024-10-03 11:05:00,187.97,188.7,187.97,188.7,3355.0,186.3414,187.0651,186.3414,187.0651,3355.0
2024-10-03 11:10:00,188.78,189.04,188.68,189.04,2954.0,187.1444,187.4022,187.0453,187.4022,2954.0
2024-10-03 11:15:00,189.03,189.33,189.0,189.0,6605.0,187.3923,187.6897,187.3625,187.3625,6605.0
2024-10-03 11:20:00,189.11,189.44,189.11,189.42,4083.0,187.4716,187.7987,187.4716,187.7789,4083.0
2024-10-03 11:25:00,189.3,189.33,189.09,189.29,5087.0,187.6599,187.6897,187.4517,187.65,5087.0
2024-10-03 11:30:00,189.39,189.69,189.39,189.56,6646.0,187.7491,188.0465,187.7491,187.9177,6646.0
2024-10-03 11:35:00,189.55,189.55,189.26,189.27,2409.0,187.9078,187.9078,187.6203,187.6302,2409.0
2024-10-03 11:40:00,189.27,189.59,189.27,189.59,5920.0,187.6302,187.9474,187.6302,187.9474,5920.0
2024-10-03 11:45:00,189.59,189.74,189.59,189.62,4696.0,187.9474,188.0961,187.9474,187.9771,4696.0
2024-10-03 11:50:00,189.67,189.93,189.66,189.91,2400.0,188.0267,188.2845,188.0168,188.2646,2400.0
2024-10-03 11:55:00,189.92,190.04,189.72,189.72,4308.0,188.2745,188.3935,188.0763,188.0763,4308.0
2024-10-03 12:00:00,189.73,189.81,189.71,189.73,7892.0,188.0862,188.1655,188.0664,188.0862,7892.0
2024-10-03 12:05:00,189.81,189.86,189.79,189.8,1501.0,188.1655,188.2151,188.1457,188.1556,1501.0
2024-10-03 12:10:00,189.84,190.13,189.84,190.06,3927.0,188.1952,188.4827,188.1952,188.4133,3927.0
2024-10-03 12:15:00,190.14,190.19,190.1,190.11,3610.0,188.4926,188.5422,188.453,188.4629,3610.0
2024-10-03 12:20:00,190.1,190.1,189.96,189.97,5224.0,188.453,188.453,188.3142,188.3241,5224.0
2024-10-03 12:25:00,189.96,189.96,189.68,189.68,3416.0,188.3142,188.3142,188.0366,188.0366,3416.0
2024-10-03 12:30:00,189.68,189.68,189.47,189.56,5650.0,188.0366,188.0366,187.8284,187.9177,5650.0
2024-10-03 12:35:00,189.52,189.73,189.46,189.46,3521.0,187.878,188.0862,187.8185,187.8185,3521.0
2024-10-03 12:40:00,189.53,189.54,189.16,189.17,3876.0,187.8879,187.8978,187.5211,187.531,3876.0
2024-10-03 12:45:00,189.23,189.23,189.0,189.08,4261.0,187.5905,187.5905,187.3625,187.4418,4261.0
2024-10-03 12:50:00,189.09,189.19,188.86,188.97,4079.0,187.4517,187.5509,187.2237,187.3328,4079.0
2024-10-03 12:55:00,189.08,189.27,188.78,188.78,14597.0,187.4418,187.6302,187.1444,187.1444,14597.0
2024-10-03 13:00:00,188.85,188.96,188.76,188.84,11453.0,187.2138,187.3229,187.1246,187.2039,11453.0
2024-10-03 13:05:00,188.91,189.05,188.91,188.97,2701.0,187.2733,187.4121,187.2733,187.3328,2701.0
2024-10-03 13:10:00,188.91,189.08,188.89,189.06,3681.0,187.2733,187.4418,187.2535,187.422,3681.0
2024-10-03 13:15:00,189.05,189.05,188.84,188.84,6176.0,187.4121,187.4121,187.2039,187.2039,6176.0
2024-10-03 13:20:00,188.88,189.07,188.85,188.98,7663.0,187.2436,187.4319,187.2138,187.3427,7663.0
2024-10-03 13:25:00,189.1,189.3,188.63,188.7,10449.0,187.4617,187.6599,186.9957,187.0651,10449.0
2024-10-03 13:30:00,188.65,189.1,188.63,189.09,4020.0,187.0156,187.4617,186.9957,187.4517,4020.0
2024-10-03 13:35:00,189.11,189.16,188.69,188.74,15859.0,187.4716,187.5211,187.0552,187.1048,15859.0
2024-10-03 13:40:00,188.73,188.81,188.6,188.81,4941.0,187.0949,187.1742,186.966,187.1742,4941.0
2024-10-03 13:45:00,188.72,189.03,188.72,188.96,5994.0,187.0849,187.3923,187.0849,187.3229,5994.0
2024-10-03 13:50:00,188.91,188.96,188.84,188.95,2300.0,187.2733,187.3229,187.2039,187.313,2300.0
2024-10-03 13:55:00,188.95,188.95,188.78,188.84,9884.0,187.313,187.313,187.1444,187.2039,9884.0
2024-10-03 14:00:00,188.83,188.86,188.73,188.8,5271.0,187.194,187.2237,187.0949,187.1643,5271.0
2024-10-03 14:05:00,188.89,189.01,188.84,188.94,8101.0,187.2535,187.3724,187.2039,187.303,8101.0
2024-10-03 14:10:00,188.92,188.97,188.89,188.96,4359.0,187.2832,187.3328,187.2535,187.3229,4359.0
2024-10-03 14:15:00,188.93,189.08,188.9,189.06,3634.0,187.2931,187.4418,187.2634,187.422,3634.0
2024-10-03 14:20:00,189.0,189.13,188.78,189.13,9695.0,187.3625,187.4914,187.1444,187.4914,9695.0
2024-10-03 14:25:00,189.19,189.21,189.06,189.06,5815.0,187.5509,187.5707,187.422,187.422,5815.0
2024-10-03 14:30:00,189.08,189.09,188.9,188.99,6631.0,187.4418,187.4517,187.2634,187.3526,6631.0
2024-10-03 14:35:00,189.02,189.1,188.77,189.1,13728.0,187.3823,187.4617,187.1345,187.4617,13728.0
2024-10-03 14:40:00,189.05,189.08,188.93,188.94,19717.0,187.4121,187.4418,187.2931,187.303,19717.0
2024-10-03 14:45:00,189.0,189.03,188.86,189.02,14617.0,187.3625,187.3923,187.2237,187.3823,14617.0
2024-10-03 14:50:00,189.02,189.15,189.02,189.08,26978.0,187.3823,187.5112,187.3823,187.4418,26978.0
2024-10-03 14:55:00,189.06,189.09,188.87,188.98,20015.0,187.422,187.4517,187.2336,187.3427,20015.0
2024-10-03 15:00:00,188.98,188.98,188.85,188.94,26283.0,187.3427,187.3427,187.2138,187.303,26283.0
2024-10-03 15:05:00,188.94,188.95,188.78,188.91,12286.0,187.303,187.313,187.1444,187.2733,12286.0
2024-10-03 15:10:00,188.85,189.11,188.78,189.09,7457.0,187.2138,187.4716,187.1444,187.4517,7457.0
2024-10-03 15:15:00,189.11,189.27,189.1,189.26,7813.0,187.4716,187.6302,187.4617,187.6203,7813.0
2024-10-03 15:20:00,189.26,189.64,189.25,189.64,47183.0,187.6203,187.997,187.6104,187.997,47183.0
2024-10-03 15:25:00,189.68,189.78,189.6,189.61,12505.0,188.0366,188.1358,187.9573,187.9672,12505.0
2024-10-03 15:30:00,189.57,190.01,189.53,189.94,9422.0,187.9276,188.3638,187.8879,188.2944,9422.0
2024-10-03 15:35:00,189.97,190.17,189.88,190.11,25013.0,188.3241,188.5224,188.2349,188.4629,25013.0
2024-10-03 15:40:00,190.09,190.12,189.91,189.96,25526.0,188.4431,188.4728,188.2646,188.3142,25526.0
2024-10-03 15:45:00,189.95,190.31,189.84,190.11,49499.0,188.3043,188.6612,188.1952,188.4629,49499.0
2024-10-03 15:50:00,190.15,190.25,189.86,190.05,27030.0,188.5026,188.6017,188.2151,188.4034,27030.0
2024-10-03 15:55:00,190.08,190.3,190.01,190.18,143946.0,188.4332,188.6513,188.3638,188.5323,143946.0
2024-10-04 09:30:00,190.28,191.13,186.36,187.22,80559.0,188.6314,189.4741,184.7454,185.5979,80559.0
2024-10-04 09:35:00,187.22,187.93,186.2,186.2,74653.0,185.5979,186.3018,184.5868,184.5868,74653.0
2024-10-04 09:40:00,186.21,186.25,184.5,184.84,97318.0,184.5967,184.6363,182.9015,183.2386,97318.0
2024-10-04 09:45:00,184.67,184.67,182.72,183.71,88667.0,183.07,183.07,181.1369,182.1184,88667.0
2024-10-04 09:50:00,183.53,184.09,183.32,183.77,32048.0,181.9399,182.4951,181.7317,182.1778,32048.0
2024-10-04 09:55:00,183.74,184.44,183.18,184.2,44312.0,182.1481,182.842,181.5929,182.6041,44312.0
2024-10-04 10:00:00,184.25,184.37,183.65,183.91,21896.0,182.6537,182.7726,182.0589,182.3166,21896.0
2024-10-04 10:05:00,183.91,184.45,182.59,183.3,28684.0,182.3166,182.8519,181.0081,181.7119,28684.0
2024-10-04 10:10:00,183.0,183.53,182.64,183.53,56277.0,181.4145,181.9399,181.0576,181.9399,56277.0
2024-10-04 10:15:00,183.53,184.54,183.24,183.65,20257.0,181.9399,182.9412,181.6524,182.0589,20257.0
2024-10-04 10:20:00,183.8,183.94,182.93,183.09,22162.0,182.2076,182.3464,181.3451,181.5037,22162.0
2024-10-04 10:25:00,183.09,183.64,182.86,183.04,15168.0,181.5037,182.049,181.2757,181.4542,15168.0
2024-10-04 10:30:00,182.91,183.61,181.87,183.08,34536.0,181.3253,182.0192,180.2943,181.4938,34536.0
2024-10-04 10:35:00,182.9,183.08,182.24,182.39,18211.0,181.3154,181.4938,180.6611,180.8098,18211.0
2024-10-04 10:40:00,182.39,182.95,182.0,182.45,33908.0,180.8098,181.3649,180.4232,180.8693,33908.0
2024-10-04 10:45:00,182.47,182.71,182.0,182.6,24785.0,180.8891,181.127,180.4232,181.018,24785.0
2024-10-04 10:50:00,182.66,183.32,182.65,183.0,17522.0,181.0774,181.7317,181.0675,181.4145,17522.0
2024-10-04 10:55:00,183.0,183.23,182.94,183.03,15033.0,181.4145,181.6425,181.355,181.4442,15033.0
2024-10-04 11:00:00,183.03,183.13,182.85,182.95,8723.0,181.4442,181.5434,181.2658,181.3649,8723.0
2024-10-04 11:05:00,183.1,183.17,182.77,183.0,10847.0,181.5136,181.583,181.1865,181.4145,10847.0
2024-10-04 11:10:00,183.0,183.16,182.76,182.76,11562.0,181.4145,181.5731,181.1766,181.1766,11562.0
2024-10-04 11:15:00,182.67,183.23,182.57,183.12,34675.0,181.0874,181.6425,180.9882,181.5335,34675.0
2024-10-04 11:20:00,183.12,183.12,182.54,182.84,36938.0,181.5335,181.5335,180.9585,181.2559,36938.0
2024-10-04 11:25:00,182.7,182.99,182.62,182.86,5958.0,181.1171,181.4046,181.0378,181.2757,5958.0
2024-10-04 11:30:00,182.82,182.98,182.62,182.75,4739.0,181.2361,181.3947,181.0378,181.1667,4739.0
2024-10-04 11:35:00,182.75,183.16,182.7,183.11,6232.0,181.1667,181.5731,181.1171,181.5235,6232.0
2024-10-04 11:40:00,183.16,183.26,183.0,183.2,10084.0,181.5731,181.6723,181.4145,181.6128,10084.0
2024-10-04 11:45:00,183.1,183.23,182.99,183.02,10446.0,181.5136,181.6425,181.4046,181.4343,10446.0
2024-10-04 11:50:00,182.97,183.48,182.91,183.39,9872.0,181.3848,181.8903,181.3253,181.8011,9872.0
2024-10-04 11:55:00,183.39,183.59,183.39,183.55,7371.0,181.8011,181.9994,181.8011,181.9597,7371.0
2024-10-04 12:00:00,183.55,183.65,183.37,183.37,16456.0,181.9597,182.0589,181.7813,181.7813,16456.0
2024-10-04 12:05:00,183.41,183.51,183.08,183.12,6220.0,181.821,181.9201,181.4938,181.5335,6220.0
2024-10-04 12:10:00,183.18,183.2,182.89,182.95,12471.0,181.5929,181.6128,181.3055,181.3649,12471.0
2024-10-04 12:15:00,182.9,183.1,182.9,183.0,7067.0,181.3154,181.5136,181.3154,181.4145,7067.0
2024-10-04 12:20:00,182.97,183.05,182.63,182.74,9300.0,181.3848,181.4641,181.0477,181.1568,9300.0
2024-10-04 12:25:00,182.83,182.94,182.73,182.87,7925.0,181.246,181.355,181.1468,181.2856,7925.0
2024-10-04 12:30:00,182.85,183.06,182.52,182.92,26549.0,181.2658,181.474,180.9387,181.3352,26549.0
2024-10-04 12:35:00,183.0,183.46,182.86,183.37,10862.0,181.4145,181.8705,181.2757,181.7813,10862.0
2024-10-04 12:40:00,183.37,183.37,183.09,183.19,8262.0,181.7813,181.7813,181.5037,181.6029,8262.0
2024-10-04 12:45:00,183.19,183.53,183.18,183.5,20673.0,181.6029,181.9399,181.5929,181.9102,20673.0
2024-10-04 12:50:00,183.61,183.75,183.49,183.75,8230.0,182.0192,182.158,181.9003,182.158,8230.0
2024-10-04 12:55:00,183.7,184.04,183.66,183.98,10376.0,182.1084,182.4455,182.0688,182.386,10376.0
2024-10-04 13:00:00,183.88,184.1,183.81,183.97,4943.0,182.2869,182.505,182.2175,182.3761,4943.0
2024-10-04 13:05:00,183.97,184.28,183.97,184.1,11640.0,182.3761,182.6834,182.3761,182.505,11640.0
2024-10-04 13:10:00,184.09,184.23,184.06,184.23,6200.0,182.4951,182.6338,182.4653,182.6338,6200.0
2024-10-04 13:15:00,184.27,184.39,184.2,184.22,7214.0,182.6735,182.7925,182.6041,182.6239,7214.0
2024-10-04 13:20:00,184.3,184.37,183.77,183.77,8898.0,182.7032,182.7726,182.1778,182.1778,8898.0
2024-10-04 13:25:00,183.83,183.87,183.57,183.67,6473.0,182.2373,182.277,181.9796,182.0787,6473.0
2024-10-04 13:30:00,183.56,183.84,183.56,183.66,5624.0,181.9697,182.2472,181.9697,182.0688,5624.0
2024-10-04 13:35:00,183.66,183.79,183.25,183.67,13528.0,182.0688,182.1977,181.6623,182.0787,13528.0
2024-10-04 13:40:00,183.74,183.89,183.59,183.85,4931.0,182.1481,182.2968,181.9994,182.2571,4931.0
2024-10-04 13:45:00,183.82,183.88,183.78,183.84,4534.0,182.2274,182.2869,182.1877,182.2472,4534.0
2024-10-04 13:50:00,183.78,183.78,183.57,183.65,4120.0,182.1877,182.1877,181.9796,182.0589,4120.0
2024-10-04 13:55:00,183.71,183.71,183.49,183.49,3892.0,182.1184,182.1184,181.9003,181.9003,3892.0
2024-10-04 14:00:00,183.56,183.76,183.54,183.71,4676.0,181.9697,182.1679,181.9498,182.1184,4676.0
2024-10-04 14:05:00,183.7,183.71,183.54,183.62,6334.0,182.1084,182.1184,181.9498,182.0291,6334.0
2024-10-04 14:10:00,183.61,183.87,183.56,183.87,4019.0,182.0192,182.277,181.9697,182.277,4019.0
2024-10-04 14:15:00,183.8,184.15,183.8,184.09,5552.0,182.2076,182.5545,182.2076,182.4951,5552.0
2024-10-04 14:20:00,184.15,184.29,184.14,184.21,4944.0,182.5545,182.6933,182.5446,182.614,4944.0
2024-10-04 14:25:00,184.16,184.32,184.14,184.27,8202.0,182.5645,182.7231,182.5446,182.6735,8202.0
2024-10-04 14:30:00,184.31,184.37,184.1,184.37,7059.0,182.7132,182.7726,182.505,182.7726,7059.0
2024-10-04 14:35:00,184.37,184.55,184.37,184.4,2514.0,182.7726,182.9511,182.7726,182.8024,2514.0
2024-10-04 14:40:00,184.44,184.5,184.34,184.39,8278.0,182.842,182.9015,182.7429,182.7925,8278.0
2024-10-04 14:45:00,184.39,184.6,184.35,184.56,7125.0,182.7925,183.0006,182.7528,182.961,7125.0
2024-10-04 14:50:00,184.61,184.61,184.35,184.35,14304.0,183.0106,183.0106,182.7528,182.7528,14304.0
2024-10-04 14:55:00,184.3,184.42,184.3,184.32,5258.0,182.7032,182.8222,182.7032,182.7231,5258.0
2024-10-04 15:00:00,184.3,184.3,183.87,183.99,6284.0,182.7032,182.7032,182.277,182.3959,6284.0
2024-10-04 15:05:00,184.09,184.24,184.09,184.14,6816.0,182.4951,182.6438,182.4951,182.5446,6816.0
2024-10-04 15:10:00,184.14,184.14,183.95,183.99,6096.0,182.5446,182.5446,182.3563,182.3959,6096.0
2024-10-04 15:15:00,183.99,184.04,183.91,184.04,5693.0,182.3959,182.4455,182.3166,182.4455,5693.0
2024-10-04 15:20:00,184.04,184.27,184.04,184.21,8042.0,182.4455,182.6735,182.4455,182.614,8042.0
2024-10-04 15:25:00,184.28,184.76,184.23,184.76,19040.0,182.6834,183.1593,182.6338,183.1593,19040.0
2024-10-04 15:30:00,184.65,184.82,184.55,184.65,22741.0,183.0502,183.2187,182.9511,183.0502,22741.0
2024-10-04 15:35:00,184.65,184.76,184.42,184.64,24210.0,183.0502,183.1593,182.8222,183.0403,24210.0
2024-10-04 15:40:00,184.69,184.93,184.65,184.93,7746.0,183.0899,183.3278,183.0502,183.3278,7746.0
2024-10-04 15:45:00,184.86,184.88,184.42,184.66,20184.0,183.2584,183.2782,182.8222,183.0601,20184.0
2024-10-04 15:50:00,184.72,184.89,184.55,184.66,31044.0,183.1196,183.2881,182.9511,183.0601,31044.0
2024-10-04 15:55:00,184.63,184.99,184.61,184.63,115871.0,183.0304,183.3873,183.0106,183.0304,115871.0
2024-10-07 09:30:00,184.0,184.0,181.62,182.85,59818.0,182.4058,182.4058,180.0465,181.2658,59818.0
2024-10-07 09:35:00,182.9,183.5,182.06,183.5,56784.0,181.3154,181.9102,180.4826,181.9102,56784.0
2024-10-07 09:40:00,183.38,183.86,183.11,183.6,46775.0,181.7912,182.2671,181.5235,182.0093,46775.0
2024-10-07 09:45:00,183.42,183.66,182.93,183.4,26035.0,181.8309,182.0688,181.3451,181.811,26035.0
2024-10-07 09:50:00,183.4,183.52,182.71,183.46,21080.0,181.811,181.93,181.127,181.8705,21080.0
2024-10-07 09:55:00,183.45,183.47,182.63,182.77,13745.0,181.8606,181.8804,181.0477,181.1865,13745.0
2024-10-07 10:00:00,182.91,183.43,182.65,183.31,9881.0,181.3253,181.8408,181.0675,181.7218,9881.0
2024-10-07 10:05:00,183.62,184.15,183.45,183.81,5575.0,182.0291,182.5545,181.8606,182.2175,5575.0
2024-10-07 10:10:00,183.71,184.06,183.57,183.57,5321.0,182.1184,182.4653,181.9796,181.9796,5321.0
2024-10-07 10:15:00,183.75,183.89,183.46,183.49,8497.0,182.158,182.2968,181.8705,181.9003,8497.0
2024-10-07 10:20:00,183.56,183.8,183.43,183.77,3501.0,181.9697,182.2076,181.8408,182.1778,3501.0
2024-10-07 10:25:00,183.77,183.89,183.56,183.85,5702.0,182.1778,182.2968,181.9697,182.2571,5702.0
2024-10-07 10:30:00,183.65,184.09,183.62,183.99,5083.0,182.0589,182.4951,182.0291,182.3959,5083.0
2024-10-07 10:35:00,183.87,184.16,183.87,184.08,2417.0,182.277,182.5645,182.277,182.4851,2417.0
2024-10-07 10:40:00,183.98,184.35,183.88,184.23,11757.0,182.386,182.7528,182.2869,182.6338,11757.0
2024-10-07 10:45:00,184.12,184.32,184.12,184.24,1999.0,182.5248,182.7231,182.5248,182.6438,1999.0
2024-10-07 10:50:00,184.25,184.78,184.24,184.75,9565.0,182.6537,183.1791,182.6438,183.1493,9565.0
2024-10-07 10:55:00,184.75,184.75,184.3,184.49,13853.0,183.1493,183.1493,182.7032,182.8916,13853.0
2024-10-07 11:00:00,184.45,184.57,184.19,184.31,13060.0,182.8519,182.9709,182.5942,182.7132,13060.0
2024-10-07 11:05:00,184.36,184.88,184.31,184.88,11184.0,182.7627,183.2782,182.7132,183.2782,11184.0
2024-10-07 11:10:00,184.86,185.13,184.81,185.0,6813.0,183.2584,183.526,183.2088,183.3972,6813.0
2024-10-07 11:15:00,185.0,185.32,184.92,185.28,10874.0,183.3972,183.7144,183.3179,183.6747,10874.0
2024-10-07 11:20:00,185.2,185.47,185.09,185.13,13428.0,183.5954,183.8631,183.4864,183.526,13428.0
2024-10-07 11:25:00,185.18,185.38,184.86,185.05,14306.0,183.5756,183.7739,183.2584,183.4467,14306.0
2024-10-07 11:30:00,185.04,185.07,184.88,185.0,3615.0,183.4368,183.4666,183.2782,183.3972,3615.0
2024-10-07 11:35:00,184.92,185.08,184.85,184.93,5929.0,183.3179,183.4765,183.2485,183.3278,5929.0
2024-10-07 11:40:00,184.88,185.02,184.87,184.9,3494.0,183.2782,183.417,183.2683,183.298,3494.0
2024-10-07 11:45:00,184.89,185.0,184.8,184.89,3563.0,183.2881,183.3972,183.1989,183.2881,3563.0
2024-10-07 11:50:00,184.84,184.89,184.58,184.65,7713.0,183.2386,183.2881,182.9808,183.0502,7713.0
2024-10-07 11:55:00,184.66,184.72,184.62,184.67,4632.0,183.0601,183.1196,183.0205,183.07,4632.0
2024-10-07 12:00:00,184.62,184.62,184.35,184.35,7930.0,183.0205,183.0205,182.7528,182.7528,7930.0
2024-10-07 12:05:00,184.46,184.47,184.25,184.25,5023.0,182.8619,182.8718,182.6537,182.6537,5023.0
2024-10-07 12:10:00,184.26,184.42,184.16,184.38,8507.0,182.6636,182.8222,182.5645,182.7825,8507.0
2024-10-07 12:15:00,184.38,184.89,184.38,184.78,5318.0,182.7825,183.2881,182.7825,183.1791,5318.0
2024-10-07 12:20:00,184.78,184.88,184.63,184.83,3058.0,183.1791,183.2782,183.0304,183.2286,3058.0
2024-10-07 12:25:00,184.88,184.98,184.88,184.93,6346.0,183.2782,183.3773,183.2782,183.3278,6346.0
2024-10-07 12:30:00,184.93,184.95,184.42,184.42,18473.0,183.3278,183.3476,182.8222,182.8222,18473.0
2024-10-07 12:35:00,184.48,184.62,184.42,184.57,18614.0,182.8817,183.0205,182.8222,182.9709,18614.0
2024-10-07 12:40:00,184.53,184.56,184.37,184.56,7148.0,182.9312,182.961,182.7726,182.961,7148.0
2024-10-07 12:45:00,184.54,184.97,184.53,184.92,5370.0,182.9412,183.3674,182.9312,183.3179,5370.0
2024-10-07 12:50:00,184.87,185.27,184.81,185.27,9423.0,183.2683,183.6648,183.2088,183.6648,9423.0
2024-10-07 12:55:00,185.23,185.34,185.11,185.34,10799.0,183.6252,183.7342,183.5062,183.7342,10799.0
2024-10-07 13:00:00,185.34,185.34,185.07,185.13,4166.0,183.7342,183.7342,183.4666,183.526,4166.0
2024-10-07 13:05:00,185.15,185.19,184.92,184.92,5475.0,183.5459,183.5855,183.3179,183.3179,5475.0
2024-10-07 13:10:00,185.03,185.18,185.03,185.17,6198.0,183.4269,183.5756,183.4269,183.5657,6198.0
2024-10-07 13:15:00,185.13,185.23,184.99,185.0,7643.0,183.526,183.6252,183.3873,183.3972,7643.0
2024-10-07 13:20:00,184.98,185.03,184.73,184.84,9264.0,183.3773,183.4269,183.1295,183.2386,9264.0
2024-10-07 13:25:00,184.9,185.05,184.8,185.05,7773.0,183.298,183.4467,183.1989,183.4467,7773.0
2024-10-07 13:30:00,185.0,185.0,184.79,184.85,6576.0,183.3972,183.3972,183.189,183.2485,6576.0
2024-10-07 13:35:00,184.9,185.07,184.84,184.95,7389.0,183.298,183.4666,183.2386,183.3476,7389.0
2024-10-07 13:40:00,184.99,185.05,184.88,185.02,7489.0,183.3873,183.4467,183.2782,183.417,7489.0
2024-10-07 13:45:00,184.99,184.99,184.74,184.74,9364.0,183.3873,183.3873,183.1394,183.1394,9364.0
2024-10-07 13:50:00,184.7,184.88,184.68,184.83,6544.0,183.0998,183.2782,183.0799,183.2286,6544.0
2024-10-07 13:55:00,184.83,184.99,184.75,184.99,5400.0,183.2286,183.3873,183.1493,183.3873,5400.0
2024-10-07 14:00:00,184.93,184.97,184.61,184.67,8863.0,183.3278,183.3674,183.0106,183.07,8863.0
2024-10-07 14:05:00,184.68,184.9,184.66,184.9,13865.0,183.0799,183.298,183.0601,183.298,13865.0
2024-10-07 14:10:00,184.92,185.15,184.91,184.97,8490.0,183.3179,183.5459,183.308,183.3674,8490.0
2024-10-07 14:15:00,185.05,185.11,184.74,184.8,13113.0,183.4467,183.5062,183.1394,183.1989,13113.0
2024-10-07 14:20:00,184.83,184.91,184.76,184.91,10062.0,183.2286,183.308,183.1593,183.308,10062.0
2024-10-07 14:25:00,184.89,185.05,184.84,184.87,8361.0,183.2881,183.4467,183.2386,183.2683,8361.0
2024-10-07 14:30:00,184.84,184.84,184.15,184.54,27177.0,183.2386,183.2386,182.5545,182.9412,27177.0
2024-10-07 14:35:00,184.44,184.52,184.21,184.38,10056.0,182.842,182.9213,182.614,182.7825,10056.0
2024-10-07 14:40:00,184.42,184.64,184.37,184.48,9259.0,182.8222,183.0403,182.7726,182.8817,9259.0
2024-10-07 14:45:00,184.58,184.58,184.05,184.17,10387.0,182.9808,182.9808,182.4554,182.5744,10387.0
2024-10-07 14:50:00,184.19,184.45,184.11,184.42,14117.0,182.5942,182.8519,182.5149,182.8222,14117.0
2024-10-07 14:55:00,184.5,184.78,184.38,184.5,12727.0,182.9015,183.1791,182.7825,182.9015,12727.0
2024-10-07 15:00:00,184.54,184.89,184.51,184.74,14091.0,182.9412,183.2881,182.9114,183.1394,14091.0
2024-10-07 15:05:00,184.73,184.85,184.69,184.82,11182.0,183.1295,183.2485,183.0899,183.2187,11182.0
2024-10-07 15:10:00,184.84,184.91,184.7,184.74,14278.0,183.2386,183.308,183.0998,183.1394,14278.0
2024-10-07 15:15:00,184.8,184.94,184.75,184.9,15290.0,183.1989,183.3377,183.1493,183.298,15290.0
2024-10-07 15:20:00,184.85,185.18,184.79,185.05,12178.0,183.2485,183.5756,183.189,183.4467,12178.0
2024-10-07 15:25:00,185.09,185.21,184.96,184.97,12321.0,183.4864,183.6054,183.3575,183.3674,12321.0
2024-10-07 15:30:00,185.02,185.02,184.42,184.76,19362.0,183.417,183.417,182.8222,183.1593,19362.0
2024-10-07 15:35:00,184.75,184.92,184.44,184.83,18029.0,183.1493,183.3179,182.842,183.2286,18029.0
2024-10-07 15:40:00,184.79,184.88,184.6,184.77,14444.0,183.189,183.2782,183.0006,183.1692,14444.0
2024-10-07 15:45:00,184.84,184.84,184.45,184.56,23470.0,183.2386,183.2386,182.8519,182.961,23470.0
2024-10-07 15:50:00,184.55,185.07,184.55,184.92,57337.0,182.9511,183.4666,182.9511,183.3179,57337.0
2024-10-07 15:55:00,184.88,185.16,184.8,185.13,108944.0,183.2782,183.5558,183.1989,183.526,108944.0
2024-10-08 09:30:00,185.56,186.76,184.54,185.18,22841.0,183.9523,185.1419,182.9412,183.5756,22841.0
2024-10-08 09:35:00,185.1,185.63,184.6,185.53,2222.0,183.4963,184.0217,183.0006,183.9226,2222.0
2024-10-08 09:40:00,185.55,185.55,184.45,184.55,6861.0,183.9424,183.9424,182.8519,182.9511,6861.0
2024-10-08 09:45:00,184.68,184.89,184.25,184.69,3113.0,183.0799,183.2881,182.6537,183.0899,3113.0
2024-10-08 09:50:00,184.72,185.28,184.61,185.13,5213.0,183.1196,183.6747,183.0106,183.526,5213.0
2024-10-08 09:55:00,185.12,185.71,185.12,185.58,3822.0,183.5161,184.101,183.5161,183.9721,3822.0
2024-10-08 10:00:00,185.75,186.06,185.74,186.05,6612.0,184.1407,184.448,184.1308,184.4381,6612.0
2024-10-08 10:05:00,186.12,186.36,186.05,186.17,5259.0,184.5075,184.7454,184.4381,184.557,5259.0
2024-10-08 10:10:00,186.17,186.17,185.12,185.12,4525.0,184.557,184.557,183.5161,183.5161,4525.0
2024-10-08 10:15:00,185.22,185.6,185.22,185.59,1000.0,183.6153,183.992,183.6153,183.9821,1000.0
2024-10-08 10:20:00,185.69,185.98,185.69,185.94,6192.0,184.0812,184.3687,184.0812,184.329,6192.0
2024-10-08 10:25:00,185.97,186.07,185.88,185.95,3944.0,184.3588,184.4579,184.2696,184.3389,3944.0
2024-10-08 10:30:00,185.99,186.02,185.83,185.83,4968.0,184.3786,184.4083,184.22,184.22,4968.0
2024-10-08 10:35:00,185.88,186.12,185.83,186.02,4624.0,184.2696,184.5075,184.22,184.4083,4624.0
2024-10-08 10:40:00,186.22,187.0,185.94,186.63,25730.0,184.6066,185.3798,184.329,185.0131,25730.0
2024-10-08 10:45:00,186.37,186.76,185.74,185.91,14401.0,184.7553,185.1419,184.1308,184.2993,14401.0
2024-10-08 10:50:00,185.92,185.95,185.61,185.8,5907.0,184.3092,184.3389,184.0019,184.1902,5907.0
2024-10-08 10:55:00,185.91,186.3,185.89,186.15,3340.0,184.2993,184.6859,184.2795,184.5372,3340.0
2024-10-08 11:00:00,186.17,186.38,186.16,186.35,5712.0,184.557,184.7652,184.5471,184.7355,5712.0
2024-10-08 11:05:00,186.27,186.39,185.95,186.25,6968.0,184.6562,184.7751,184.3389,184.6363,6968.0
2024-10-08 11:10:00,186.36,186.63,186.24,186.51,2803.0,184.7454,185.0131,184.6264,184.8941,2803.0
2024-10-08 11:15:00,186.53,186.78,186.49,186.75,4076.0,184.9139,185.1618,184.8743,185.132,4076.0
2024-10-08 11:20:00,186.77,186.98,186.75,186.75,4748.0,185.1518,185.36,185.132,185.132,4748.0
2024-10-08 11:25:00,186.89,186.96,186.75,186.81,3346.0,185.2708,185.3402,185.132,185.1915,3346.0
2024-10-08 11:30:00,186.9,187.16,186.9,186.99,9885.0,185.2807,185.5385,185.2807,185.3699,9885.0
2024-10-08 11:35:00,186.93,187.12,186.92,186.98,5813.0,185.3105,185.4988,185.3005,185.36,5813.0
2024-10-08 11:40:00,187.04,187.17,186.94,186.98,7691.0,185.4195,185.5484,185.3204,185.36,7691.0
2024-10-08 11:45:00,186.98,187.18,186.98,187.06,5170.0,185.36,185.5583,185.36,185.4393,5170.0
2024-10-08 11:50:00,187.06,187.34,187.03,187.25,4321.0,185.4393,185.7169,185.4096,185.6277,4321.0
2024-10-08 11:55:00,187.25,187.38,187.15,187.15,8011.0,185.6277,185.7566,185.5285,185.5285,8011.0
2024-10-08 12:00:00,187.14,187.15,186.95,187.03,8705.0,185.5186,185.5285,185.3303,185.4096,8705.0
2024-10-08 12:05:00,187.0,187.25,186.96,187.22,4968.0,185.3798,185.6277,185.3402,185.5979,4968.0
2024-10-08 12:10:00,187.27,187.37,187.16,187.21,9098.0,185.6475,185.7466,185.5385,185.588,9098.0
2024-10-08 12:15:00,187.12,187.21,187.1,187.1,3197.0,185.4988,185.588,185.479,185.479,3197.0
2024-10-08 12:20:00,187.15,187.15,186.98,187.03,5557.0,185.5285,185.5285,185.36,185.4096,5557.0
2024-10-08 12:25:00,187.03,187.25,186.98,187.16,9005.0,185.4096,185.6277,185.36,185.5385,9005.0
2024-10-08 12:30:00,187.14,187.16,187.02,187.11,2448.0,185.5186,185.5385,185.3997,185.4889,2448.0
2024-10-08 12:35:00,187.07,187.23,187.04,187.15,1721.0,185.4492,185.6079,185.4195,185.5285,1721.0
2024-10-08 12:40:00,187.17,187.23,187.11,187.15,6245.0,185.5484,185.6079,185.4889,185.5285,6245.0
2024-10-08 12:45:00,187.2,187.24,187.05,187.1,5246.0,185.5781,185.6178,185.4294,185.479,5246.0
2024-10-08 12:50:00,187.04,187.1,186.98,186.98,2377.0,185.4195,185.479,185.36,185.36,2377.0
2024-10-08 12:55:00,187.03,187.03,186.76,186.81,4631.0,185.4096,185.4096,185.1419,185.1915,4631.0
2024-10-08 13:00:00,186.79,186.88,186.79,186.88,2700.0,185.1717,185.2609,185.1717,185.2609,2700.0
2024-10-08 13:05:00,186.85,186.97,186.42,186.42,12817.0,185.2311,185.3501,184.8049,184.8049,12817.0
2024-10-08 13:10:00,186.44,186.44,186.05,186.05,9192.0,184.8247,184.8247,184.4381,184.4381,9192.0
2024-10-08 13:15:00,186.04,186.12,185.9,185.98,5259.0,184.4282,184.5075,184.2894,184.3687,5259.0
2024-10-08 13:20:00,185.99,186.07,185.99,186.05,1517.0,184.3786,184.4579,184.3786,184.4381,1517.0
2024-10-08 13:25:00,186.07,186.07,185.87,185.88,2520.0,184.4579,184.4579,184.2596,184.2696,2520.0
2024-10-08 13:30:00,185.87,186.07,185.87,186.07,14776.0,184.2596,184.4579,184.2596,184.4579,14776.0
2024-10-08 13:35:00,186.05,186.09,185.92,185.92,14371.0,184.4381,184.4777,184.3092,184.3092,14371.0
2024-10-08 13:40:00,185.94,185.94,185.92,185.94,647.0,184.329,184.329,184.3092,184.329,647.0
2024-10-08 13:45:00,185.94,185.95,185.86,185.95,3331.0,184.329,184.3389,184.2497,184.3389,3331.0
2024-10-08 13:50:00,185.96,186.01,185.78,186.0,3741.0,184.3489,184.3984,184.1704,184.3885,3741.0
2024-10-08 13:55:00,186.02,186.12,185.95,186.12,3470.0,184.4083,184.5075,184.3389,184.5075,3470.0
2024-10-08 14:00:00,186.14,186.21,186.04,186.21,3485.0,184.5273,184.5967,184.4282,184.5967,3485.0
2024-10-08 14:05:00,186.29,186.32,186.22,186.22,3014.0,184.676,184.7057,184.6066,184.6066,3014.0
2024-10-08 14:10:00,186.3,186.55,186.3,186.4,2440.0,184.6859,184.9337,184.6859,184.785,2440.0
2024-10-08 14:15:00,186.53,186.61,186.48,186.56,1288.0,184.9139,184.9932,184.8644,184.9437,1288.0
2024-10-08 14:20:00,186.52,186.56,186.41,186.56,7458.0,184.904,184.9437,184.795,184.9437,7458.0
2024-10-08 14:25:00,186.47,186.48,186.23,186.32,7343.0,184.8544,184.8644,184.6165,184.7057,7343.0
2024-10-08 14:30:00,186.38,186.64,186.35,186.64,6476.0,184.7652,185.023,184.7355,185.023,6476.0
2024-10-08 14:35:00,186.6,186.77,186.53,186.76,2830.0,184.9833,185.1518,184.9139,185.1419,2830.0
2024-10-08 14:40:00,186.82,186.82,186.58,186.64,2411.0,185.2014,185.2014,184.9635,185.023,2411.0
2024-10-08 14:45:00,186.63,186.66,186.57,186.61,6398.0,185.0131,185.0428,184.9536,184.9932,6398.0
2024-10-08 14:50:00,186.62,186.62,186.44,186.46,5038.0,185.0031,185.0031,184.8247,184.8445,5038.0
2024-10-08 14:55:00,186.48,186.68,186.46,186.64,3831.0,184.8644,185.0626,184.8445,185.023,3831.0
2024-10-08 15:00:00,186.62,186.64,186.3,186.3,21293.0,185.0031,185.023,184.6859,184.6859,21293.0
2024-10-08 15:05:00,186.3,186.46,186.23,186.44,4054.0,184.6859,184.8445,184.6165,184.8247,4054.0
2024-10-08 15:10:00,186.43,186.47,186.18,186.21,8202.0,184.8148,184.8544,184.567,184.5967,8202.0
2024-10-08 15:15:00,186.29,186.37,186.18,186.29,5301.0,184.676,184.7553,184.567,184.676,5301.0
2024-10-08 15:20:00,186.27,186.27,186.03,186.03,5979.0,184.6562,184.6562,184.4183,184.4183,5979.0
2024-10-08 15:25:00,185.98,186.1,185.9,185.99,6616.0,184.3687,184.4876,184.2894,184.3786,6616.0
2024-10-08 15:30:00,185.95,186.35,185.93,186.3,7508.0,184.3389,184.7355,184.3191,184.6859,7508.0
2024-10-08 15:35:00,186.31,186.39,186.27,186.38,13534.0,184.6958,184.7751,184.6562,184.7652,13534.0
2024-10-08 15:40:00,186.39,186.39,186.07,186.07,17588.0,184.7751,184.7751,184.4579,184.4579,17588.0
2024-10-08 15:45:00,186.02,186.14,185.83,185.99,9146.0,184.4083,184.5273,184.22,184.3786,9146.0
2024-10-08 15:50:00,186.03,186.13,185.72,185.78,17600.0,184.4183,184.5174,184.1109,184.1704,17600.0
2024-10-08 15:55:00,185.78,185.84,185.34,185.38,78540.0,184.1704,184.2299,183.7342,183.7739,78540.0
2024-10-09 09:30:00,185.25,185.84,185.13,185.45,15887.0,183.645,184.2299,183.526,183.8433,15887.0
2024-10-09 09:35:00,185.33,185.76,185.25,185.27,6638.0,183.7243,184.1506,183.645,183.6648,6638.0
2024-10-09 09:40:00,185.19,185.2,184.47,184.47,9390.0,183.5855,183.5954,182.8718,182.8718,9390.0
2024-10-09 09:45:00,184.49,184.88,184.19,184.22,10121.0,182.8916,183.2782,182.5942,182.6239,10121.0
2024-10-09 09:50:00,184.43,184.93,184.23,184.93,5791.0,182.8321,183.3278,182.6338,183.3278,5791.0
2024-10-09 09:55:00,184.93,185.5,184.9,185.35,14592.0,183.3278,183.8928,183.298,183.7441,14592.0
2024-10-09 10:00:00,185.36,185.36,184.89,184.89,7394.0,183.7541,183.7541,183.2881,183.2881,7394.0
2024-10-09 10:05:00,184.98,185.12,184.44,184.65,16143.0,183.3773,183.5161,182.842,183.0502,16143.0
2024-10-09 10:10:00,184.66,184.78,184.38,184.39,6458.0,183.0601,183.1791,182.7825,182.7925,6458.0
2024-10-09 10:15:00,184.45,184.54,184.17,184.17,5441.0,182.8519,182.9412,182.5744,182.5744,5441.0
2024-10-09 10:20:00,184.06,184.09,183.96,183.98,6110.0,182.4653,182.4951,182.3662,182.386,6110.0
2024-10-09 10:25:00,183.97,184.3,183.85,183.92,6785.0,182.3761,182.7032,182.2571,182.3265,6785.0
2024-10-09 10:30:00,184.04,184.3,183.97,184.18,7039.0,182.4455,182.7032,182.3761,182.5843,7039.0
2024-10-09 10:35:00,184.18,184.36,184.16,184.3,6441.0,182.5843,182.7627,182.5645,182.7032,6441.0
2024-10-09 10:40:00,184.3,184.42,183.97,184.12,10281.0,182.7032,182.8222,182.3761,182.5248,10281.0
2024-10-09 10:45:00,184.2,184.58,184.14,184.54,6740.0,182.6041,182.9808,182.5446,182.9412,6740.0
2024-10-09 10:50:00,184.56,184.75,184.56,184.64,5623.0,182.961,183.1493,182.961,183.0403,5623.0
2024-10-09 10:55:00,184.62,184.62,184.33,184.39,8098.0,183.0205,183.0205,182.733,182.7925,8098.0
2024-10-09 11:00:00,184.38,184.7,184.37,184.58,8898.0,182.7825,183.0998,182.7726,182.9808,8898.0
2024-10-09 11:05:00,184.58,184.82,184.58,184.74,5419.0,182.9808,183.2187,182.9808,183.1394,5419.0
2024-10-09 11:10:00,184.6,184.83,184.59,184.67,3671.0,183.0006,183.2286,182.9907,183.07,3671.0
2024-10-09 11:15:00,184.68,184.8,184.53,184.75,6791.0,183.0799,183.1989,182.9312,183.1493,6791.0
2024-10-09 11:20:00,184.8,185.15,184.79,185.0,5645.0,183.1989,183.5459,183.189,183.3972,5645.0
2024-10-09 11:25:00,185.0,185.01,184.82,184.95,4464.0,183.3972,183.4071,183.2187,183.3476,4464.0
2024-10-09 11:30:00,185.0,185.19,185.0,185.19,3500.0,183.3972,183.5855,183.3972,183.5855,3500.0
2024-10-09 11:35:00,185.15,185.15,184.95,185.01,5016.0,183.5459,183.5459,183.3476,183.4071,5016.0
2024-10-09 11:40:00,185.0,185.14,184.98,185.02,7239.0,183.3972,183.536,183.3773,183.417,7239.0
2024-10-09 11:45:00,185.05,185.05,184.86,184.97,4072.0,183.4467,183.4467,183.2584,183.3674,4072.0
2024-10-09 11:50:00,184.97,185.09,184.9,184.9,21444.0,183.3674,183.4864,183.298,183.298,21444.0
2024-10-09 11:55:00,184.9,185.03,184.72,184.73,5722.0,183.298,183.4269,183.1196,183.1295,5722.0
2024-10-09 12:00:00,184.76,184.85,184.57,184.74,2709.0,183.1593,183.2485,182.9709,183.1394,2709.0
2024-10-09 12:05:00,184.64,184.79,184.58,184.79,9203.0,183.0403,183.189,182.9808,183.189,9203.0
2024-10-09 12:10:00,184.81,184.92,184.8,184.91,6218.0,183.2088,183.3179,183.1989,183.308,6218.0
2024-10-09 12:15:00,184.86,184.86,184.53,184.62,10674.0,183.2584,183.2584,182.9312,183.0205,10674.0
2024-10-09 12:20:00,184.62,184.81,184.61,184.75,5258.0,183.0205,183.2088,183.0106,183.1493,5258.0
2024-10-09 12:25:00,184.81,184.82,184.66,184.69,4941.0,183.2088,183.2187,183.0601,183.0899,4941.0
2024-10-09 12:30:00,184.71,184.74,184.36,184.65,26440.0,183.1097,183.1394,182.7627,183.0502,26440.0
2024-10-09 12:35:00,184.66,184.79,184.61,184.66,8969.0,183.0601,183.189,183.0106,183.0601,8969.0
2024-10-09 12:40:00,184.66,184.69,184.46,184.5,17230.0,183.0601,183.0899,182.8619,182.9015,17230.0
2024-10-09 12:45:00,184.48,184.64,184.48,184.5,5594.0,182.8817,183.0403,182.8817,182.9015,5594.0
2024-10-09 12:50:00,184.45,184.47,184.09,184.11,5005.0,182.8519,182.8718,182.4951,182.5149,5005.0
2024-10-09 12:55:00,184.04,184.3,183.93,184.21,10036.0,182.4455,182.7032,182.3364,182.614,10036.0
2024-10-09 13:00:00,184.31,184.32,183.86,184.14,8844.0,182.7132,182.7231,182.2671,182.5446,8844.0
2024-10-09 13:05:00,184.14,184.22,184.14,184.21,2298.0,182.5446,182.6239,182.5446,182.614,2298.0
2024-10-09 13:10:00,184.14,184.15,184.02,184.11,4149.0,182.5446,182.5545,182.4257,182.5149,4149.0
2024-10-09 13:15:00,184.13,184.36,184.1,184.36,6646.0,182.5347,182.7627,182.505,182.7627,6646.0
2024-10-09 13:20:00,184.36,184.44,184.32,184.42,2420.0,182.7627,182.842,182.7231,182.8222,2420.0
2024-10-09 13:25:00,184.41,184.48,184.37,184.4,3047.0,182.8123,182.8817,182.7726,182.8024,3047.0
2024-10-09 13:30:00,184.4,184.59,184.4,184.59,3093.0,182.8024,182.9907,182.8024,182.9907,3093.0
2024-10-09 13:35:00,184.59,184.64,184.38,184.53,11563.0,182.9907,183.0403,182.7825,182.9312,11563.0
2024-10-09 13:40:00,184.53,184.54,184.4,184.5,1600.0,182.9312,182.9412,182.8024,182.9015,1600.0
2024-10-09 13:45:00,184.47,184.47,184.29,184.42,2893.0,182.8718,182.8718,182.6933,182.8222,2893.0
2024-10-09 13:50:00,184.46,184.46,183.88,183.92,5104.0,182.8619,182.8619,182.2869,182.3265,5104.0
2024-10-09 13:55:00,183.97,184.2,183.95,184.13,4908.0,182.3761,182.6041,182.3563,182.5347,4908.0
2024-10-09 14:00:00,184.21,184.53,184.21,184.5,5487.0,182.614,182.9312,182.614,182.9015,5487.0
2024-10-09 14:05:00,184.58,184.94,184.58,184.9,2484.0,182.9808,183.3377,182.9808,183.298,2484.0
2024-10-09 14:10:00,184.83,184.94,184.61,184.68,13645.0,183.2286,183.3377,183.0106,183.0799,13645.0
2024-10-09 14:15:00,184.61,184.74,184.47,184.47,6607.0,183.0106,183.1394,182.8718,182.8718,6607.0
2024-10-09 14:20:00,184.47,184.47,184.32,184.39,4159.0,182.8718,182.8718,182.7231,182.7925,4159.0
2024-10-09 14:25:00,184.52,184.81,184.52,184.68,10729.0,182.9213,183.2088,182.9213,183.0799,10729.0
2024-10-09 14:30:00,184.66,184.7,184.5,184.58,5137.0,183.0601,183.0998,182.9015,182.9808,5137.0
2024-10-09 14:35:00,184.66,185.2,184.63,185.19,6155.0,183.0601,183.5954,183.0304,183.5855,6155.0
2024-10-09 14:40:00,185.09,185.13,185.03,185.09,4640.0,183.4864,183.526,183.4269,183.4864,4640.0
2024-10-09 14:45:00,185.09,185.27,185.06,185.19,6734.0,183.4864,183.6648,183.4567,183.5855,6734.0
2024-10-09 14:50:00,185.11,185.15,185.01,185.03,5939.0,183.5062,183.5459,183.4071,183.4269,5939.0
2024-10-09 14:55:00,185.0,185.02,184.88,184.93,3618.0,183.3972,183.417,183.2782,183.3278,3618.0
2024-10-09 15:00:00,184.9,184.9,184.8,184.84,4985.0,183.298,183.298,183.1989,183.2386,4985.0
2024-10-09 15:05:00,184.79,184.84,184.55,184.7,5731.0,183.189,183.2386,182.9511,183.0998,5731.0
2024-10-09 15:10:00,184.71,184.71,184.54,184.62,4555.0,183.1097,183.1097,182.9412,183.0205,4555.0
2024-10-09 15:15:00,184.59,184.96,184.58,184.95,17408.0,182.9907,183.3575,182.9808,183.3476,17408.0
2024-10-09 15:20:00,184.86,185.18,184.86,185.14,5485.0,183.2584,183.5756,183.2584,183.536,5485.0
2024-10-09 15:25:00,185.15,185.32,185.09,185.29,9134.0,183.5459,183.7144,183.4864,183.6847,9134.0
2024-10-09 15:30:00,185.25,185.29,185.02,185.23,10948.0,183.645,183.6847,183.417,183.6252,10948.0
2024-10-09 15:35:00,185.23,185.25,185.04,185.04,8306.0,183.6252,183.645,183.4368,183.4368,8306.0
2024-10-09 15:40:00,185.03,185.31,185.01,185.13,16922.0,183.4269,183.7045,183.4071,183.526,16922.0
2024-10-09 15:45:00,185.17,185.31,185.02,185.28,16371.0,183.5657,183.7045,183.417,183.6747,16371.0
2024-10-09 15:50:00,185.27,185.52,185.27,185.37,30901.0,183.6648,183.9127,183.6648,183.764,30901.0
2024-10-09 15:55:00,185.32,185.44,185.18,185.34,104414.0,183.7144,183.8334,183.5756,183.7342,104414.0
2024-10-10 09:30:00,183.0,184.28,182.52,184.04,40745.0,181.4145,182.6834,180.9387,182.4455,40745.0
2024-10-10 09:35:00,184.06,184.06,182.43,182.56,16683.0,182.4653,182.4653,180.8494,180.9783,16683.0
2024-10-10 09:40:00,182.56,183.29,182.49,182.8,22007.0,180.9783,181.702,180.9089,181.2162,22007.0
2024-10-10 09:45:00,182.88,183.16,182.62,182.93,11465.0,181.2955,181.5731,181.0378,181.3451,11465.0
2024-10-10 09:50:00,183.19,183.52,183.05,183.36,76152.0,181.6029,181.93,181.4641,181.7714,76152.0
2024-10-10 09:55:00,183.42,183.81,183.19,183.23,16085.0,181.8309,182.2175,181.6029,181.6425,16085.0
2024-10-10 10:00:00,183.22,183.65,183.03,183.53,66035.0,181.6326,182.0589,181.4442,181.9399,66035.0
2024-10-10 10:05:00,183.54,183.78,183.45,183.63,5202.0,181.9498,182.1877,181.8606,182.039,5202.0
2024-10-10 10:10:00,183.78,184.06,183.78,183.9,6941.0,182.1877,182.4653,182.1877,182.3067,6941.0
2024-10-10 10:15:00,183.85,183.87,183.45,183.45,11245.0,182.2571,182.277,181.8606,181.8606,11245.0
2024-10-10 10:20:00,183.51,183.66,183.41,183.58,4205.0,181.9201,182.0688,181.821,181.9895,4205.0
2024-10-10 10:25:00,183.66,183.77,183.5,183.54,4784.0,182.0688,182.1778,181.9102,181.9498,4784.0
2024-10-10 10:30:00,183.5,183.95,183.48,183.95,4876.0,181.9102,182.3563,181.8903,182.3563,4876.0
2024-10-10 10:35:00,184.01,184.3,183.94,183.99,9640.0,182.4158,182.7032,182.3464,182.3959,9640.0
2024-10-10 10:40:00,183.88,183.95,183.76,183.78,2642.0,182.2869,182.3563,182.1679,182.1877,2642.0
2024-10-10 10:45:00,183.71,183.75,183.49,183.59,6996.0,182.1184,182.158,181.9003,181.9994,6996.0
2024-10-10 10:50:00,183.58,183.59,183.38,183.38,6804.0,181.9895,181.9994,181.7912,181.7912,6804.0
2024-10-10 10:55:00,183.37,183.5,183.29,183.38,4322.0,181.7813,181.9102,181.702,181.7912,4322.0
2024-10-10 11:00:00,183.39,183.43,183.26,183.39,11911.0,181.8011,181.8408,181.6723,181.8011,11911.0
2024-10-10 11:05:00,183.42,183.86,183.41,183.82,3123.0,181.8309,182.2671,181.821,182.2274,3123.0
2024-10-10 11:10:00,183.78,184.22,183.78,184.11,9153.0,182.1877,182.6239,182.1877,182.5149,9153.0
2024-10-10 11:15:00,184.12,184.13,183.96,183.97,6151.0,182.5248,182.5347,182.3662,182.3761,6151.0
2024-10-10 11:20:00,183.97,184.36,183.96,184.36,2895.0,182.3761,182.7627,182.3662,182.7627,2895.0
2024-10-10 11:25:00,184.37,184.51,184.33,184.5,6841.0,182.7726,182.9114,182.733,182.9015,6841.0
2024-10-10 11:30:00,184.45,184.5,184.35,184.43,16682.0,182.8519,182.9015,182.7528,182.8321,16682.0
2024-10-10 11:35:00,184.47,184.8,184.43,184.8,13644.0,182.8718,183.1989,182.8321,183.1989,13644.0
2024-10-10 11:40:00,184.8,185.1,184.76,184.98,9546.0,183.1989,183.4963,183.1593,183.3773,9546.0
2024-10-10 11:45:00,184.98,185.22,184.9,184.92,8512.0,183.3773,183.6153,183.298,183.3179,8512.0
2024-10-10 11:50:00,184.91,184.96,184.77,184.86,5240.0,183.308,183.3575,183.1692,183.2584,5240.0
2024-10-10 11:55:00,184.9,185.03,184.74,184.79,9144.0,183.298,183.4269,183.1394,183.189,9144.0
2024-10-10 12:00:00,184.75,184.99,184.74,184.8,10636.0,183.1493,183.3873,183.1394,183.1989,10636.0
2024-10-10 12:05:00,184.8,185.0,184.77,185.0,5157.0,183.1989,183.3972,183.1692,183.3972,5157.0
2024-10-10 12:10:00,185.0,185.12,184.95,185.0,15853.0,183.3972,183.5161,183.3476,183.3972,15853.0
2024-10-10 12:15:00,185.0,185.03,184.9,184.97,5434.0,183.3972,183.4269,183.298,183.3674,5434.0
2024-10-10 12:20:00,184.96,185.01,184.88,184.95,4523.0,183.3575,183.4071,183.2782,183.3476,4523.0
2024-10-10 12:25:00,184.99,184.99,184.75,184.95,3265.0,183.3873,183.3873,183.1493,183.3476,3265.0
2024-10-10 12:30:00,184.95,185.0,184.86,184.94,4818.0,183.3476,183.3972,183.2584,183.3377,4818.0
2024-10-10 12:35:00,184.91,184.91,184.73,184.74,7915.0,183.308,183.308,183.1295,183.1394,7915.0
2024-10-10 12:40:00,184.73,184.76,184.63,184.69,5273.0,183.1295,183.1593,183.0304,183.0899,5273.0
2024-10-10 12:45:00,184.69,184.69,184.37,184.39,8695.0,183.0899,183.0899,182.7726,182.7925,8695.0
2024-10-10 12:50:00,184.36,184.36,184.12,184.12,6799.0,182.7627,182.7627,182.5248,182.5248,6799.0
2024-10-10 12:55:00,184.16,184.22,184.03,184.04,5448.0,182.5645,182.6239,182.4356,182.4455,5448.0
2024-10-10 13:00:00,184.0,184.11,183.87,183.87,4693.0,182.4058,182.5149,182.277,182.277,4693.0
2024-10-10 13:05:00,183.87,183.87,183.55,183.65,10315.0,182.277,182.277,181.9597,182.0589,10315.0
2024-10-10 13:10:00,183.68,183.77,183.65,183.7,7686.0,182.0886,182.1778,182.0589,182.1084,7686.0
2024-10-10 13:15:00,183.71,184.1,183.67,183.9,5775.0,182.1184,182.505,182.0787,182.3067,5775.0
2024-10-10 13:20:00,184.08,184.22,184.08,184.11,3137.0,182.4851,182.6239,182.4851,182.5149,3137.0
2024-10-10 13:25:00,184.09,184.12,183.96,184.12,2862.0,182.4951,182.5248,182.3662,182.5248,2862.0
2024-10-10 13:30:00,184.12,184.12,184.02,184.12,888.0,182.5248,182.5248,182.4257,182.5248,888.0
2024-10-10 13:35:00,184.13,184.13,183.83,183.83,5177.0,182.5347,182.5347,182.2373,182.2373,5177.0
2024-10-10 13:40:00,183.79,183.97,183.78,183.89,1808.0,182.1977,182.3761,182.1877,182.2968,1808.0
2024-10-10 13:45:00,183.8,183.84,183.3,183.3,29918.0,182.2076,182.2472,181.7119,181.7119,29918.0
2024-10-10 13:50:00,183.19,183.3,182.94,183.3,6317.0,181.6029,181.7119,181.355,181.7119,6317.0
2024-10-10 13:55:00,183.18,183.46,183.18,183.46,1410.0,181.5929,181.8705,181.5929,181.8705,1410.0
2024-10-10 14:00:00,183.34,183.43,183.34,183.43,4800.0,181.7516,181.8408,181.7516,181.8408,4800.0
2024-10-10 14:05:00,183.32,183.36,183.28,183.36,2702.0,181.7317,181.7714,181.6921,181.7714,2702.0
2024-10-10 14:10:00,183.31,183.37,183.24,183.3,6953.0,181.7218,181.7813,181.6524,181.7119,6953.0
2024-10-10 14:15:00,183.29,183.33,183.23,183.28,4876.0,181.702,181.7416,181.6425,181.6921,4876.0
2024-10-10 14:20:00,183.28,183.39,183.25,183.39,5602.0,181.6921,181.8011,181.6623,181.8011,5602.0
2024-10-10 14:25:00,183.39,183.4,183.24,183.39,5020.0,181.8011,181.811,181.6524,181.8011,5020.0
2024-10-10 14:30:00,183.38,183.38,183.15,183.25,6491.0,181.7912,181.7912,181.5632,181.6623,6491.0
2024-10-10 14:35:00,183.25,183.25,183.06,183.15,3204.0,181.6623,181.6623,181.474,181.5632,3204.0
2024-10-10 14:40:00,183.1,183.21,183.05,183.05,4461.0,181.5136,181.6227,181.4641,181.4641,4461.0
2024-10-10 14:45:00,183.12,183.26,183.11,183.24,2654.0,181.5335,181.6723,181.5235,181.6524,2654.0
2024-10-10 14:50:00,183.19,183.22,183.1,183.1,3225.0,181.6029,181.6326,181.5136,181.5136,3225.0
2024-10-10 14:55:00,183.14,183.18,183.03,183.08,5578.0,181.5533,181.5929,181.4442,181.4938,5578.0
2024-10-10 15:00:00,183.04,183.17,182.93,182.97,10766.0,181.4542,181.583,181.3451,181.3848,10766.0
2024-10-10 15:05:00,182.99,183.33,182.96,183.33,9600.0,181.4046,181.7416,181.3748,181.7416,9600.0
2024-10-10 15:10:00,183.4,183.4,182.92,182.96,5796.0,181.811,181.811,181.3352,181.3748,5796.0
2024-10-10 15:15:00,182.96,183.0,182.85,182.94,5904.0,181.3748,181.4145,181.2658,181.355,5904.0
2024-10-10 15:20:00,182.92,183.01,182.77,182.9,11721.0,181.3352,181.4244,181.1865,181.3154,11721.0
2024-10-10 15:25:00,182.9,182.98,182.77,182.84,4801.0,181.3154,181.3947,181.1865,181.2559,4801.0
2024-10-10 15:30:00,182.8,182.94,182.6,182.63,9367.0,181.2162,181.355,181.018,181.0477,9367.0
2024-10-10 15:35:00,182.65,182.92,182.6,182.88,8326.0,181.0675,181.3352,181.018,181.2955,8326.0
2024-10-10 15:40:00,182.92,183.08,182.91,182.99,9014.0,181.3352,181.4938,181.3253,181.4046,9014.0
2024-10-10 15:45:00,183.0,183.07,182.87,183.01,20010.0,181.4145,181.4839,181.2856,181.4244,20010.0
2024-10-10 15:50:00,183.02,183.52,182.98,183.36,36817.0,181.4343,181.93,181.3947,181.7714,36817.0
2024-10-10 15:55:00,183.3,183.51,183.28,183.38,60924.0,181.7119,181.9201,181.6921,181.7912,60924.0
2024-10-11 09:30:00,183.67,184.93,183.67,184.71,15096.0,182.0787,183.3278,182.0787,183.1097,15096.0
2024-10-11 09:35:00,184.47,184.83,184.21,184.61,13128.0,182.8718,183.2286,182.614,183.0106,13128.0
2024-10-11 09:40:00,184.55,184.64,184.26,184.26,11354.0,182.9511,183.0403,182.6636,182.6636,11354.0
2024-10-11 09:45:00,184.4,184.58,183.92,184.3,12114.0,182.8024,182.9808,182.3265,182.7032,12114.0
2024-10-11 09:50:00,184.3,184.85,184.11,184.67,9877.0,182.7032,183.2485,182.5149,183.07,9877.0
2024-10-11 09:55:00,184.66,184.68,184.41,184.61,4547.0,183.0601,183.0799,182.8123,183.0106,4547.0
2024-10-11 10:00:00,184.41,184.64,184.19,184.5,7620.0,182.8123,183.0403,182.5942,182.9015,7620.0
2024-10-11 10:05:00,184.54,184.7,184.37,184.57,4489.0,182.9412,183.0998,182.7726,182.9709,4489.0
2024-10-11 10:10:00,184.67,184.7,184.3,184.3,10567.0,183.07,183.0998,182.7032,182.7032,10567.0
2024-10-11 10:15:00,184.3,184.71,184.24,184.71,3336.0,182.7032,183.1097,182.6438,183.1097,3336.0
2024-10-11 10:20:00,184.57,184.67,184.26,184.53,4860.0,182.9709,183.07,182.6636,182.9312,4860.0
2024-10-11 10:25:00,184.52,184.71,184.52,184.59,3456.0,182.9213,183.1097,182.9213,182.9907,3456.0
2024-10-11 10:30:00,184.49,184.57,184.33,184.57,5554.0,182.8916,182.9709,182.733,182.9709,5554.0
2024-10-11 10:35:00,184.61,184.61,184.34,184.5,4840.0,183.0106,183.0106,182.7429,182.9015,4840.0
2024-10-11 10:40:00,184.51,184.81,184.42,184.65,4791.0,182.9114,183.2088,182.8222,183.0502,4791.0
2024-10-11 10:45:00,184.61,184.76,184.57,184.68,1915.0,183.0106,183.1593,182.9709,183.0799,1915.0
2024-10-11 10:50:00,184.79,184.85,184.76,184.8,2386.0,183.189,183.2485,183.1593,183.1989,2386.0
2024-10-11 10:55:00,184.81,184.86,184.62,184.62,6254.0,183.2088,183.2584,183.0205,183.0205,6254.0
2024-10-11 11:00:00,184.65,184.74,184.56,184.56,2111.0,183.0502,183.1394,182.961,182.961,2111.0
2024-10-11 11:05:00,184.57,184.65,184.37,184.37,5711.0,182.9709,183.0502,182.7726,182.7726,5711.0
2024-10-11 11:10:00,184.4,184.65,184.3,184.65,4774.0,182.8024,183.0502,182.7032,183.0502,4774.0
2024-10-11 11:15:00,184.65,184.7,184.43,184.45,4998.0,183.0502,183.0998,182.8321,182.8519,4998.0
2024-10-11 11:20:00,184.53,184.62,184.45,184.45,1271.0,182.9312,183.0205,182.8519,182.8519,1271.0
2024-10-11 11:25:00,184.45,184.45,184.27,184.43,2724.0,182.8519,182.8519,182.6735,182.8321,2724.0
2024-10-11 11:30:00,184.38,184.63,184.37,184.56,6561.0,182.7825,183.0304,182.7726,182.961,6561.0
2024-10-11 11:35:00,184.55,184.71,184.48,184.49,4729.0,182.9511,183.1097,182.8817,182.8916,4729.0
2024-10-11 11:40:00,184.61,184.62,184.34,184.34,4154.0,183.0106,183.0205,182.7429,182.7429,4154.0
2024-10-11 11:45:00,184.43,184.43,184.31,184.34,3037.0,182.8321,182.8321,182.7132,182.7429,3037.0
2024-10-11 11:50:00,184.34,184.37,184.13,184.13,3606.0,182.7429,182.7726,182.5347,182.5347,3606.0
2024-10-11 11:55:00,184.17,184.18,184.01,184.18,4318.0,182.5744,182.5843,182.4158,182.5843,4318.0
2024-10-11 12:00:00,184.12,184.2,183.9,184.2,4996.0,182.5248,182.6041,182.3067,182.6041,4996.0
2024-10-11 12:05:00,184.25,184.25,183.86,183.86,3093.0,182.6537,182.6537,182.2671,182.2671,3093.0
2024-10-11 12:10:00,183.83,183.86,183.82,183.83,1978.0,182.2373,182.2671,182.2274,182.2373,1978.0
2024-10-11 12:15:00,183.87,184.03,183.81,183.81,3252.0,182.277,182.4356,182.2175,182.2175,3252.0
2024-10-11 12:20:00,183.78,183.78,183.54,183.54,2192.0,182.1877,182.1877,181.9498,181.9498,2192.0
2024-10-11 12:25:00,183.54,183.7,183.5,183.67,2865.0,181.9498,182.1084,181.9102,182.0787,2865.0
2024-10-11 12:30:00,183.59,183.97,183.59,183.91,3572.0,181.9994,182.3761,181.9994,182.3166,3572.0
2024-10-11 12:35:00,183.83,183.85,183.75,183.76,2606.0,182.2373,182.2571,182.158,182.1679,2606.0
2024-10-11 12:40:00,183.7,183.78,183.7,183.77,1113.0,182.1084,182.1877,182.1084,182.1778,1113.0
2024-10-11 12:45:00,183.8,183.93,183.8,183.93,4144.0,182.2076,182.3364,182.2076,182.3364,4144.0
2024-10-11 12:50:00,183.9,183.9,183.72,183.73,3741.0,182.3067,182.3067,182.1283,182.1382,3741.0
2024-10-11 12:55:00,183.74,183.88,183.74,183.88,1500.0,182.1481,182.2869,182.1481,182.2869,1500.0
2024-10-11 13:00:00,183.9,183.97,183.83,183.97,3752.0,182.3067,182.3761,182.2373,182.3761,3752.0
2024-10-11 13:05:00,183.92,183.98,183.81,183.84,6717.0,182.3265,182.386,182.2175,182.2472,6717.0
2024-10-11 13:10:00,183.76,183.85,183.6,183.6,3180.0,182.1679,182.2571,182.0093,182.0093,3180.0
2024-10-11 13:15:00,183.7,183.72,183.65,183.72,1711.0,182.1084,182.1283,182.0589,182.1283,1711.0
2024-10-11 13:20:00,183.78,183.84,183.58,183.67,3944.0,182.1877,182.2472,181.9895,182.0787,3944.0
2024-10-11 13:25:00,183.71,183.83,183.71,183.83,2210.0,182.1184,182.2373,182.1184,182.2373,2210.0
2024-10-11 13:30:00,183.92,183.93,183.86,183.93,4040.0,182.3265,182.3364,182.2671,182.3364,4040.0
2024-10-11 13:35:00,183.85,183.96,183.79,183.96,3383.0,182.2571,182.3662,182.1977,182.3662,3383.0
2024-10-11 13:40:00,183.94,184.04,183.91,183.98,4639.0,182.3464,182.4455,182.3166,182.386,4639.0
2024-10-11 13:45:00,184.01,184.15,183.95,183.96,4656.0,182.4158,182.5545,182.3563,182.3662,4656.0
2024-10-11 13:50:00,183.96,184.0,183.88,183.89,2555.0,182.3662,182.4058,182.2869,182.2968,2555.0
2024-10-11 13:55:00,183.88,184.04,183.82,184.02,8361.0,182.2869,182.4455,182.2274,182.4257,8361.0
2024-10-11 14:00:00,184.01,184.01,183.92,183.98,1742.0,182.4158,182.4158,182.3265,182.386,1742.0
2024-10-11 14:05:00,183.98,183.99,183.82,183.89,3787.0,182.386,182.3959,182.2274,182.2968,3787.0
2024-10-11 14:10:00,183.89,183.97,183.84,183.91,7744.0,182.2968,182.3761,182.2472,182.3166,7744.0
2024-10-11 14:15:00,183.91,184.02,183.91,183.98,3655.0,182.3166,182.4257,182.3166,182.386,3655.0
2024-10-11 14:20:00,184.02,184.03,183.83,183.83,1767.0,182.4257,182.4356,182.2373,182.2373,1767.0
2024-10-11 14:25:00,183.84,183.85,183.74,183.77,1501.0,182.2472,182.2571,182.1481,182.1778,1501.0
2024-10-11 14:30:00,183.79,183.87,183.67,183.67,3806.0,182.1977,182.277,182.0787,182.0787,3806.0
2024-10-11 14:35:00,183.62,183.62,183.18,183.22,3766.0,182.0291,182.0291,181.5929,181.6326,3766.0
2024-10-11 14:40:00,183.18,183.49,183.17,183.46,10030.0,181.5929,181.9003,181.583,181.8705,10030.0
2024-10-11 14:45:00,183.47,183.64,183.46,183.59,3714.0,181.8804,182.049,181.8705,181.9994,3714.0
2024-10-11 14:50:00,183.59,183.64,183.54,183.62,9903.0,181.9994,182.049,181.9498,182.0291,9903.0
2024-10-11 14:55:00,183.67,183.86,183.67,183.86,5607.0,182.0787,182.2671,182.0787,182.2671,5607.0
2024-10-11 15:00:00,183.82,183.95,183.8,183.85,9719.0,182.2274,182.3563,182.2076,182.2571,9719.0
2024-10-11 15:05:00,183.85,183.97,183.8,183.93,3755.0,182.2571,182.3761,182.2076,182.3364,3755.0
2024-10-11 15:10:00,183.93,184.05,183.84,183.91,4174.0,182.3364,182.4554,182.2472,182.3166,4174.0
2024-10-11 15:15:00,183.95,183.99,183.82,183.95,4524.0,182.3563,182.3959,182.2274,182.3563,4524.0
2024-10-11 15:20:00,183.96,183.97,183.69,183.78,6794.0,182.3662,182.3761,182.0985,182.1877,6794.0
2024-10-11 15:25:00,183.78,183.78,183.52,183.52,4787.0,182.1877,182.1877,181.93,181.93,4787.0
2024-10-11 15:30:00,183.59,183.83,183.55,183.77,7674.0,181.9994,182.2373,181.9597,182.1778,7674.0
2024-10-11 15:35:00,183.72,183.95,183.65,183.91,8915.0,182.1283,182.3563,182.0589,182.3166,8915.0
2024-10-11 15:40:00,183.89,183.89,183.56,183.56,10994.0,182.2968,182.2968,181.9697,181.9697,10994.0
2024-10-11 15:45:00,183.53,183.69,183.42,183.52,15216.0,181.9399,182.0985,181.8309,181.93,15216.0
2024-10-11 15:50:00,183.55,183.66,183.22,183.27,32670.0,181.9597,182.0688,181.6326,181.6822,32670.0
2024-10-11 15:55:00,183.23,183.23,182.73,182.79,127698.0,181.6425,181.6425,181.1468,181.2063,127698.0
2024-10-14 09:30:00,183.22,184.4,182.81,184.4,33169.0,181.6326,182.8024,181.2261,182.8024,33169.0
2024-10-14 09:35:00,184.4,184.4,183.66,184.03,20788.0,182.8024,182.8024,182.0688,182.4356,20788.0
2024-10-14 09:40:00,184.1,184.3,183.95,184.18,17248.0,182.505,182.7032,182.3563,182.5843,17248.0
2024-10-14 09:45:00,184.21,184.63,184.13,184.41,30418.0,182.614,183.0304,182.5347,182.8123,30418.0
2024-10-14 09:50:00,184.51,184.51,183.95,184.19,13585.0,182.9114,182.9114,182.3563,182.5942,13585.0
2024-10-14 09:55:00,184.19,184.41,184.07,184.31,19656.0,182.5942,182.8123,182.4752,182.7132,19656.0
2024-10-14 10:00:00,184.26,184.68,184.19,184.43,13856.0,182.6636,183.0799,182.5942,182.8321,13856.0
2024-10-14 10:05:00,184.42,184.86,184.42,184.71,6758.0,182.8222,183.2584,182.8222,183.1097,6758.0
2024-10-14 10:10:00,184.63,184.73,184.59,184.71,6735.0,183.0304,183.1295,182.9907,183.1097,6735.0
2024-10-14 10:15:00,184.68,184.7,184.08,184.13,11627.0,183.0799,183.0998,182.4851,182.5347,11627.0
2024-10-14 10:20:00,184.01,184.46,184.01,184.2,7092.0,182.4158,182.8619,182.4158,182.6041,7092.0
2024-10-14 10:25:00,184.2,184.39,184.08,184.16,5614.0,182.6041,182.7925,182.4851,182.5645,5614.0
2024-10-14 10:30:00,184.25,184.67,184.2,184.51,7097.0,182.6537,183.07,182.6041,182.9114,7097.0
2024-10-14 10:35:00,184.67,184.89,184.65,184.8,2692.0,183.07,183.2881,183.0502,183.1989,2692.0
2024-10-14 10:40:00,184.85,184.96,184.83,184.96,4865.0,183.2485,183.3575,183.2286,183.3575,4865.0
2024-10-14 10:45:00,184.95,185.01,184.82,184.87,10623.0,183.3476,183.4071,183.2187,183.2683,10623.0
2024-10-14 10:50:00,184.85,185.09,184.8,185.08,5877.0,183.2485,183.4864,183.1989,183.4765,5877.0
2024-10-14 10:55:00,185.02,185.09,184.87,184.91,3796.0,183.417,183.4864,183.2683,183.308,3796.0
2024-10-14 11:00:00,185.0,185.02,184.72,184.94,7876.0,183.3972,183.417,183.1196,183.3377,7876.0
2024-10-14 11:05:00,184.95,185.26,184.91,185.26,7412.0,183.3476,183.6549,183.308,183.6549,7412.0
2024-10-14 11:10:00,185.25,185.37,185.1,185.15,4372.0,183.645,183.764,183.4963,183.5459,4372.0
2024-10-14 11:15:00,185.15,185.34,185.14,185.17,6763.0,183.5459,183.7342,183.536,183.5657,6763.0
2024-10-14 11:20:00,185.1,185.13,184.79,184.87,4140.0,183.4963,183.526,183.189,183.2683,4140.0
2024-10-14 11:25:00,184.99,185.28,184.98,185.06,7283.0,183.3873,183.6747,183.3773,183.4567,7283.0
2024-10-14 11:30:00,185.04,185.06,184.97,185.0,4504.0,183.4368,183.4567,183.3674,183.3972,4504.0
2024-10-14 11:35:00,185.03,185.4,185.03,185.4,5685.0,183.4269,183.7937,183.4269,183.7937,5685.0
2024-10-14 11:40:00,185.38,185.72,185.36,185.72,9429.0,183.7739,184.1109,183.7541,184.1109,9429.0
2024-10-14 11:45:00,185.75,185.8,185.62,185.63,5430.0,184.1407,184.1902,184.0118,184.0217,5430.0
2024-10-14 11:50:00,185.64,185.73,185.59,185.71,3753.0,184.0316,184.1209,183.9821,184.101,3753.0
2024-10-14 11:55:00,185.7,185.72,185.63,185.71,2973.0,184.0911,184.1109,184.0217,184.101,2973.0
2024-10-14 12:00:00,185.71,185.85,185.67,185.77,42504.0,184.101,184.2398,184.0614,184.1605,42504.0
2024-10-14 12:05:00,185.81,185.82,185.36,185.38,13063.0,184.2002,184.2101,183.7541,183.7739,13063.0
2024-10-14 12:10:00,185.38,185.77,185.32,185.71,10000.0,183.7739,184.1605,183.7144,184.101,10000.0
2024-10-14 12:15:00,185.85,185.86,185.54,185.54,20782.0,184.2398,184.2497,183.9325,183.9325,20782.0
2024-10-14 12:20:00,185.61,185.74,185.61,185.63,7441.0,184.0019,184.1308,184.0019,184.0217,7441.0
2024-10-14 12:25:00,185.66,185.85,185.65,185.84,4593.0,184.0515,184.2398,184.0415,184.2299,4593.0
2024-10-14 12:30:00,185.84,185.92,185.75,185.8,5666.0,184.2299,184.3092,184.1407,184.1902,5666.0
2024-10-14 12:35:00,185.73,185.86,185.65,185.81,6295.0,184.1209,184.2497,184.0415,184.2002,6295.0
2024-10-14 12:40:00,185.87,186.04,185.87,185.93,5008.0,184.2596,184.4282,184.2596,184.3191,5008.0
2024-10-14 12:45:00,185.89,186.0,185.89,185.95,4379.0,184.2795,184.3885,184.2795,184.3389,4379.0
2024-10-14 12:50:00,185.92,186.09,185.91,186.09,5467.0,184.3092,184.4777,184.2993,184.4777,5467.0
2024-10-14 12:55:00,186.12,186.19,186.05,186.11,3856.0,184.5075,184.5769,184.4381,184.4976,3856.0
2024-10-14 13:00:00,186.13,186.19,186.1,186.19,6620.0,184.5174,184.5769,184.4876,184.5769,6620.0
2024-10-14 13:05:00,186.16,186.17,186.09,186.1,5911.0,184.5471,184.557,184.4777,184.4876,5911.0
2024-10-14 13:10:00,186.13,186.13,185.91,185.96,3010.0,184.5174,184.5174,184.2993,184.3489,3010.0
2024-10-14 13:15:00,185.98,186.04,185.93,185.97,4112.0,184.3687,184.4282,184.3191,184.3588,4112.0
2024-10-14 13:20:00,185.99,185.99,185.86,185.9,2244.0,184.3786,184.3786,184.2497,184.2894,2244.0
2024-10-14 13:25:00,185.86,185.86,185.74,185.77,4943.0,184.2497,184.2497,184.1308,184.1605,4943.0
2024-10-14 13:30:00,185.79,185.98,185.76,185.92,4732.0,184.1803,184.3687,184.1506,184.3092,4732.0
2024-10-14 13:35:00,185.92,185.96,185.88,185.89,4291.0,184.3092,184.3489,184.2696,184.2795,4291.0
2024-10-14 13:40:00,185.89,186.04,185.85,185.96,2035.0,184.2795,184.4282,184.2398,184.3489,2035.0
2024-10-14 13:45:00,186.0,186.02,185.9,185.94,5319.0,184.3885,184.4083,184.2894,184.329,5319.0
2024-10-14 13:50:00,185.92,185.92,185.85,185.89,2784.0,184.3092,184.3092,184.2398,184.2795,2784.0
2024-10-14 13:55:00,185.88,186.17,185.87,186.17,8354.0,184.2696,184.557,184.2596,184.557,8354.0
2024-10-14 14:00:00,186.14,186.2,186.01,186.04,4600.0,184.5273,184.5868,184.3984,184.4282,4600.0
2024-10-14 14:05:00,186.08,186.31,186.04,186.31,4923.0,184.4678,184.6958,184.4282,184.6958,4923.0
2024-10-14 14:10:00,186.33,186.5,186.31,186.5,4648.0,184.7157,184.8842,184.6958,184.8842,4648.0
2024-10-14 14:15:00,186.47,186.53,186.26,186.26,5675.0,184.8544,184.9139,184.6463,184.6463,5675.0
2024-10-14 14:20:00,186.3,186.45,186.3,186.43,3628.0,184.6859,184.8346,184.6859,184.8148,3628.0
2024-10-14 14:25:00,186.44,186.49,186.32,186.34,3366.0,184.8247,184.8743,184.7057,184.7256,3366.0
2024-10-14 14:30:00,186.34,186.44,186.23,186.41,4383.0,184.7256,184.8247,184.6165,184.795,4383.0
2024-10-14 14:35:00,186.48,186.51,186.38,186.38,4928.0,184.8644,184.8941,184.7652,184.7652,4928.0
2024-10-14 14:40:00,186.36,186.45,186.32,186.35,4373.0,184.7454,184.8346,184.7057,184.7355,4373.0
2024-10-14 14:45:00,186.4,186.49,186.38,186.44,6355.0,184.785,184.8743,184.7652,184.8247,6355.0
2024-10-14 14:50:00,186.49,186.68,186.46,186.54,14383.0,184.8743,185.0626,184.8445,184.9238,14383.0
2024-10-14 14:55:00,186.56,186.57,186.29,186.34,6725.0,184.9437,184.9536,184.676,184.7256,6725.0
2024-10-14 15:00:00,186.37,186.62,186.36,186.54,9771.0,184.7553,185.0031,184.7454,184.9238,9771.0
2024-10-14 15:05:00,186.54,186.61,186.45,186.57,7502.0,184.9238,184.9932,184.8346,184.9536,7502.0
2024-10-14 15:10:00,186.57,186.66,186.52,186.57,11283.0,184.9536,185.0428,184.904,184.9536,11283.0
2024-10-14 15:15:00,186.59,186.75,186.59,186.7,7803.0,184.9734,185.132,184.9734,185.0824,7803.0
2024-10-14 15:20:00,186.7,186.89,186.57,186.87,7603.0,185.0824,185.2708,184.9536,185.251,7603.0
2024-10-14 15:25:00,186.81,186.86,186.72,186.73,4881.0,185.1915,185.2411,185.1023,185.1122,4881.0
2024-10-14 15:30:00,186.71,186.8,186.62,186.7,14747.0,185.0924,185.1816,185.0031,185.0824,14747.0
2024-10-14 15:35:00,186.73,187.0,186.73,186.98,11760.0,185.1122,185.3798,185.1122,185.36,11760.0
2024-10-14 15:40:00,187.0,187.04,186.84,186.95,10711.0,185.3798,185.4195,185.2212,185.3303,10711.0
2024-10-14 15:45:00,186.91,187.15,186.85,187.12,11080.0,185.2906,185.5285,185.2311,185.4988,11080.0
2024-10-14 15:50:00,187.08,187.22,186.85,187.17,26293.0,185.4592,185.5979,185.2311,185.5484,26293.0
2024-10-14 15:55:00,187.2,187.42,187.03,187.08,71446.0,185.5781,185.7962,185.4096,185.4592,71446.0
2024-10-15 09:30:00,189.0,190.29,188.0,189.58,63044.0,187.3625,188.6413,186.3712,187.9375,63044.0
2024-10-15 09:35:00,189.76,190.7,189.37,190.7,12669.0,188.1159,189.0478,187.7293,189.0478,12669.0
2024-10-15 09:40:00,190.52,191.11,190.49,190.72,31234.0,188.8694,189.4542,188.8396,189.0676,31234.0
2024-10-15 09:45:00,190.61,191.72,190.57,191.44,15542.0,188.9586,190.059,188.9189,189.7814,15542.0
2024-10-15 09:50:00,191.44,191.49,190.75,191.08,80602.0,189.7814,189.8309,189.0974,189.4245,80602.0
2024-10-15 09:55:00,191.07,191.15,190.59,191.14,21318.0,189.4146,189.4939,188.9387,189.484,21318.0
2024-10-15 10:00:00,190.9,191.19,190.69,191.18,11554.0,189.2461,189.5335,189.0379,189.5236,11554.0
2024-10-15 10:05:00,190.95,191.45,190.84,191.43,34179.0,189.2956,189.7913,189.1866,189.7715,34179.0
2024-10-15 10:10:00,191.46,191.46,191.04,191.04,8657.0,189.8012,189.8012,189.3848,189.3848,8657.0
2024-10-15 10:15:00,191.02,191.56,190.93,191.55,36699.0,189.365,189.9003,189.2758,189.8904,36699.0
2024-10-15 10:20:00,191.55,191.8,191.3,191.33,18968.0,189.8904,190.1383,189.6426,189.6723,18968.0
2024-10-15 10:25:00,191.33,191.41,190.8,190.9,11726.0,189.6723,189.7516,189.1469,189.2461,11726.0
2024-10-15 10:30:00,190.73,191.26,190.61,191.0,17892.0,189.0775,189.6029,188.9586,189.3452,17892.0
2024-10-15 10:35:00,191.0,191.12,190.39,190.56,8343.0,189.3452,189.4642,188.7405,188.909,8343.0
2024-10-15 10:40:00,190.56,190.79,190.26,190.38,13242.0,188.909,189.137,188.6116,188.7306,13242.0
2024-10-15 10:45:00,190.2,190.42,189.93,190.36,13943.0,188.5521,188.7702,188.2845,188.7107,13943.0
2024-10-15 10:50:00,190.45,190.7,190.16,190.7,7783.0,188.8,189.0478,188.5125,189.0478,7783.0
2024-10-15 10:55:00,190.6,191.01,190.6,190.77,11645.0,188.9487,189.3551,188.9487,189.1172,11645.0
2024-10-15 11:00:00,190.78,190.91,190.54,190.81,5229.0,189.1271,189.256,188.8892,189.1568,5229.0
2024-10-15 11:05:00,190.68,190.89,190.41,190.41,5942.0,189.028,189.2361,188.7603,188.7603,5942.0
2024-10-15 11:10:00,190.44,190.54,190.03,190.21,7313.0,188.79,188.8892,188.3836,188.562,7313.0
2024-10-15 11:15:00,190.22,190.73,190.21,190.73,12614.0,188.5719,189.0775,188.562,189.0775,12614.0
2024-10-15 11:20:00,190.69,191.13,190.64,191.06,12255.0,189.0379,189.4741,188.9883,189.4047,12255.0
2024-10-15 11:25:00,191.13,191.64,191.13,191.55,30666.0,189.4741,189.9796,189.4741,189.8904,30666.0
2024-10-15 11:30:00,191.58,191.59,191.23,191.44,8670.0,189.9202,189.9301,189.5732,189.7814,8670.0
2024-10-15 11:35:00,191.44,191.77,191.35,191.76,10149.0,189.7814,190.1085,189.6922,190.0986,10149.0
2024-10-15 11:40:00,191.73,192.19,191.72,191.77,33523.0,190.0689,190.5249,190.059,190.1085,33523.0
2024-10-15 11:45:00,191.75,191.75,191.2,191.2,6692.0,190.0887,190.0887,189.5435,189.5435,6692.0
2024-10-15 11:50:00,191.12,191.44,191.12,191.41,11024.0,189.4642,189.7814,189.4642,189.7516,11024.0
2024-10-15 11:55:00,191.42,191.78,191.41,191.61,5107.0,189.7616,190.1184,189.7516,189.9499,5107.0
2024-10-15 12:00:00,191.62,191.78,191.55,191.67,6402.0,189.9598,190.1184,189.8904,190.0094,6402.0
2024-10-15 12:05:00,191.67,191.7,191.47,191.5,5071.0,190.0094,190.0391,189.8111,189.8409,5071.0
2024-10-15 12:10:00,191.43,191.5,191.2,191.24,4975.0,189.7715,189.8409,189.5435,189.5831,4975.0
2024-10-15 12:15:00,191.15,191.32,191.07,191.31,8147.0,189.4939,189.6624,189.4146,189.6525,8147.0
2024-10-15 12:20:00,191.32,191.32,191.0,191.14,7391.0,189.6624,189.6624,189.3452,189.484,7391.0
2024-10-15 12:25:00,191.13,191.32,191.05,191.23,8579.0,189.4741,189.6624,189.3948,189.5732,8579.0
2024-10-15 12:30:00,191.19,191.23,191.06,191.18,7258.0,189.5335,189.5732,189.4047,189.5236,7258.0
2024-10-15 12:35:00,191.29,191.59,191.29,191.46,5566.0,189.6327,189.9301,189.6327,189.8012,5566.0
2024-10-15 12:40:00,191.59,191.61,191.47,191.56,7249.0,189.9301,189.9499,189.8111,189.9003,7249.0
2024-10-15 12:45:00,191.6,191.62,191.23,191.23,10975.0,189.94,189.9598,189.5732,189.5732,10975.0
2024-10-15 12:50:00,191.14,191.2,191.1,191.11,2830.0,189.484,189.5435,189.4443,189.4542,2830.0
2024-10-15 12:55:00,191.12,191.14,190.91,191.05,15296.0,189.4642,189.484,189.256,189.3948,15296.0
2024-10-15 13:00:00,191.05,191.14,190.99,191.08,12862.0,189.3948,189.484,189.3353,189.4245,12862.0
2024-10-15 13:05:00,191.0,191.01,190.65,190.77,3712.0,189.3452,189.3551,188.9982,189.1172,3712.0
2024-10-15 13:10:00,190.65,190.66,190.28,190.64,6346.0,188.9982,189.0081,188.6314,188.9883,6346.0
2024-10-15 13:15:00,190.64,190.68,190.54,190.61,5147.0,188.9883,189.028,188.8892,188.9586,5147.0
2024-10-15 13:20:00,190.74,190.74,190.5,190.64,3328.0,189.0874,189.0874,188.8495,188.9883,3328.0
2024-10-15 13:25:00,190.59,190.6,190.43,190.57,9829.0,188.9387,188.9487,188.7801,188.9189,9829.0
2024-10-15 13:30:00,190.58,190.65,190.31,190.31,4941.0,188.9288,188.9982,188.6612,188.6612,4941.0
2024-10-15 13:35:00,190.37,190.56,190.34,190.46,3593.0,188.7206,188.909,188.6909,188.8099,3593.0
2024-10-15 13:40:00,190.52,190.75,190.46,190.69,17797.0,188.8694,189.0974,188.8099,189.0379,17797.0
2024-10-15 13:45:00,190.73,190.83,190.64,190.64,10318.0,189.0775,189.1767,188.9883,188.9883,10318.0
2024-10-15 13:50:00,190.56,190.64,190.51,190.58,1834.0,188.909,188.9883,188.8594,188.9288,1834.0
2024-10-15 13:55:00,190.58,190.59,190.3,190.35,4499.0,188.9288,188.9387,188.6513,188.7008,4499.0
2024-10-15 14:00:00,190.43,190.74,190.36,190.63,4418.0,188.7801,189.0874,188.7107,188.9784,4418.0
2024-10-15 14:05:00,190.62,190.65,190.4,190.41,4480.0,188.9685,188.9982,188.7504,188.7603,4480.0
2024-10-15 14:10:00,190.41,190.58,190.4,190.5,3539.0,188.7603,188.9288,188.7504,188.8495,3539.0
2024-10-15 14:15:00,190.44,190.54,190.33,190.49,11403.0,188.79,188.8892,188.681,188.8396,11403.0
2024-10-15 14:20:00,190.49,190.67,190.47,190.64,4129.0,188.8396,189.0181,188.8198,188.9883,4129.0
2024-10-15 14:25:00,190.59,190.68,190.37,190.44,7565.0,188.9387,189.028,188.7206,188.79,7565.0
2024-10-15 14:30:00,190.43,190.63,190.41,190.43,4302.0,188.7801,188.9784,188.7603,188.7801,4302.0
2024-10-15 14:35:00,190.42,190.52,190.37,190.42,6217.0,188.7702,188.8694,188.7206,188.7702,6217.0
2024-10-15 14:40:00,190.52,190.69,190.52,190.55,5995.0,188.8694,189.0379,188.8694,188.8991,5995.0
2024-10-15 14:45:00,190.65,190.73,190.54,190.66,13715.0,188.9982,189.0775,188.8892,189.0081,13715.0
2024-10-15 14:50:00,190.63,190.74,190.61,190.74,4204.0,188.9784,189.0874,188.9586,189.0874,4204.0
2024-10-15 14:55:00,190.66,190.69,190.4,190.46,6742.0,189.0081,189.0379,188.7504,188.8099,6742.0
2024-10-15 15:00:00,190.46,190.46,189.82,189.83,11359.0,188.8099,188.8099,188.1754,188.1853,11359.0
2024-10-15 15:05:00,189.88,190.08,189.74,189.9,11076.0,188.2349,188.4332,188.0961,188.2547,11076.0
2024-10-15 15:10:00,189.95,190.21,189.93,190.09,3434.0,188.3043,188.562,188.2845,188.4431,3434.0
2024-10-15 15:15:00,189.99,190.2,189.91,190.2,5966.0,188.3439,188.5521,188.2646,188.5521,5966.0
2024-10-15 15:20:00,190.12,190.35,190.12,190.35,6129.0,188.4728,188.7008,188.4728,188.7008,6129.0
2024-10-15 15:25:00,190.35,190.35,189.91,189.91,11059.0,188.7008,188.7008,188.2646,188.2646,11059.0
2024-10-15 15:30:00,189.94,189.94,189.67,189.78,8701.0,188.2944,188.2944,188.0267,188.1358,8701.0
2024-10-15 15:35:00,189.75,190.06,189.65,190.0,10895.0,188.106,188.4133,188.0069,188.3539,10895.0
2024-10-15 15:40:00,190.0,190.24,189.92,189.92,9845.0,188.3539,188.5918,188.2745,188.2745,9845.0
2024-10-15 15:45:00,189.97,189.97,189.58,189.58,18783.0,188.3241,188.3241,187.9375,187.9375,18783.0
2024-10-15 15:50:00,189.65,189.87,189.43,189.84,24616.0,188.0069,188.225,187.7888,188.1952,24616.0
2024-10-15 15:55:00,189.81,189.82,189.24,189.43,139398.0,188.1655,188.1754,187.6004,187.7888,139398.0
2024-10-16 09:30:00,190.91,191.84,190.52,191.17,36114.0,189.256,190.1779,188.8694,189.5137,36114.0
2024-10-16 09:35:00,191.43,191.66,191.2,191.2,4849.0,189.7715,189.9995,189.5435,189.5435,4849.0
2024-10-16 09:40:00,191.22,191.62,190.65,191.62,12868.0,189.5633,189.9598,188.9982,189.9598,12868.0
2024-10-16 09:45:00,191.7,192.18,191.63,191.83,12068.0,190.0391,190.515,189.9697,190.168,12068.0
2024-10-16 09:50:00,191.87,192.05,191.11,191.11,11145.0,190.2077,190.3861,189.4542,189.4542,11145.0
2024-10-16 09:55:00,191.13,191.77,191.13,191.77,5584.0,189.4741,190.1085,189.4741,190.1085,5584.0
2024-10-16 10:00:00,191.79,191.99,191.69,191.9,7595.0,190.1283,190.3266,190.0292,190.2374,7595.0
2024-10-16 10:05:00,191.84,192.03,191.74,191.89,33704.0,190.1779,190.3663,190.0788,190.2275,33704.0
2024-10-16 10:10:00,191.74,192.0,191.56,191.9,23577.0,190.0788,190.3365,189.9003,190.2374,23577.0
2024-10-16 10:15:00,191.86,192.5,191.86,191.95,44237.0,190.1977,190.8322,190.1977,190.287,44237.0
2024-10-16 10:20:00,191.88,192.11,191.8,191.91,10065.0,190.2176,190.4456,190.1383,190.2473,10065.0
2024-10-16 10:25:00,191.95,192.05,191.69,191.82,3701.0,190.287,190.3861,190.0292,190.1581,3701.0
2024-10-16 10:30:00,191.59,191.97,191.53,191.97,7066.0,189.9301,190.3068,189.8706,190.3068,7066.0
2024-10-16 10:35:00,192.06,192.06,191.71,191.78,11893.0,190.396,190.396,190.049,190.1184,11893.0
2024-10-16 10:40:00,191.78,191.9,191.5,191.72,6209.0,190.1184,190.2374,189.8409,190.059,6209.0
2024-10-16 10:45:00,191.73,191.9,191.48,191.48,5548.0,190.0689,190.2374,189.821,189.821,5548.0
2024-10-16 10:50:00,191.41,191.42,191.38,191.38,890.0,189.7516,189.7616,189.7219,189.7219,890.0
2024-10-16 10:55:00,191.48,191.66,191.47,191.58,3466.0,189.821,189.9995,189.8111,189.9202,3466.0
2024-10-16 11:00:00,191.59,191.59,191.15,191.15,5183.0,189.9301,189.9301,189.4939,189.4939,5183.0
2024-10-16 11:05:00,191.29,191.3,191.01,191.16,3254.0,189.6327,189.6426,189.3551,189.5038,3254.0
2024-10-16 11:10:00,191.04,191.04,190.89,190.97,4360.0,189.3848,189.3848,189.2361,189.3155,4360.0
2024-10-16 11:15:00,190.97,191.16,190.96,191.16,4458.0,189.3155,189.5038,189.3055,189.5038,4458.0
2024-10-16 11:20:00,191.29,191.39,191.18,191.33,2388.0,189.6327,189.7318,189.5236,189.6723,2388.0
2024-10-16 11:25:00,191.36,191.45,191.25,191.45,3615.0,189.7021,189.7913,189.593,189.7913,3615.0
2024-10-16 11:30:00,191.44,191.55,191.43,191.55,1800.0,189.7814,189.8904,189.7715,189.8904,1800.0
2024-10-16 11:35:00,191.56,191.62,191.52,191.59,7567.0,189.9003,189.9598,189.8607,189.9301,7567.0
2024-10-16 11:40:00,191.54,191.77,191.54,191.64,3470.0,189.8805,190.1085,189.8805,189.9796,3470.0
2024-10-16 11:45:00,191.7,191.74,191.64,191.72,3050.0,190.0391,190.0788,189.9796,190.059,3050.0
2024-10-16 11:50:00,191.69,191.82,191.67,191.78,3163.0,190.0292,190.1581,190.0094,190.1184,3163.0
2024-10-16 11:55:00,191.78,191.97,191.78,191.97,5464.0,190.1184,190.3068,190.1184,190.3068,5464.0
2024-10-16 12:00:00,191.9,192.03,191.83,191.83,4052.0,190.2374,190.3663,190.168,190.168,4052.0
2024-10-16 12:05:00,191.83,192.0,191.71,191.96,8320.0,190.168,190.3365,190.049,190.2969,8320.0
2024-10-16 12:10:00,191.99,192.09,191.91,192.09,8496.0,190.3266,190.4257,190.2473,190.4257,8496.0
2024-10-16 12:15:00,192.15,192.25,192.06,192.21,5417.0,190.4852,190.5844,190.396,190.5447,5417.0
2024-10-16 12:20:00,192.18,192.23,192.04,192.05,6581.0,190.515,190.5645,190.3762,190.3861,6581.0
2024-10-16 12:25:00,192.05,192.05,191.89,191.89,6178.0,190.3861,190.3861,190.2275,190.2275,6178.0
2024-10-16 12:30:00,191.89,191.89,191.59,191.59,2529.0,190.2275,190.2275,189.9301,189.9301,2529.0
2024-10-16 12:35:00,191.57,191.86,191.57,191.8,4271.0,189.9103,190.1977,189.9103,190.1383,4271.0
2024-10-16 12:40:00,191.82,191.83,191.8,191.8,500.0,190.1581,190.168,190.1383,190.1383,500.0
2024-10-16 12:45:00,191.8,191.82,191.52,191.53,4699.0,190.1383,190.1581,189.8607,189.8706,4699.0
2024-10-16 12:50:00,191.51,191.7,191.46,191.67,3570.0,189.8508,190.0391,189.8012,190.0094,3570.0
2024-10-16 12:55:00,191.65,191.65,191.55,191.62,3098.0,189.9896,189.9896,189.8904,189.9598,3098.0
2024-10-16 13:00:00,191.61,191.84,191.61,191.84,2576.0,189.9499,190.1779,189.9499,190.1779,2576.0
2024-10-16 13:05:00,191.82,191.82,191.68,191.68,2809.0,190.1581,190.1581,190.0193,190.0193,2809.0
2024-10-16 13:10:00,191.68,191.82,191.68,191.82,999.0,190.0193,190.1581,190.0193,190.1581,999.0
2024-10-16 13:15:00,191.77,191.88,191.73,191.73,1153.0,190.1085,190.2176,190.0689,190.0689,1153.0
2024-10-16 13:20:00,191.78,192.07,191.78,192.07,1012.0,190.1184,190.4059,190.1184,190.4059,1012.0
2024-10-16 13:25:00,192.06,192.1,191.85,191.92,8532.0,190.396,190.4357,190.1878,190.2572,8532.0
2024-10-16 13:30:00,191.91,191.91,191.79,191.83,1351.0,190.2473,190.2473,190.1283,190.168,1351.0
2024-10-16 13:35:00,191.88,192.03,191.82,192.03,2029.0,190.2176,190.3663,190.1581,190.3663,2029.0
2024-10-16 13:40:00,192.07,192.21,192.07,192.21,639.0,190.4059,190.5447,190.4059,190.5447,639.0
2024-10-16 13:45:00,192.14,192.42,192.13,192.42,2963.0,190.4753,190.7529,190.4654,190.7529,2963.0
2024-10-16 13:50:00,192.5,192.5,192.37,192.37,5030.0,190.8322,190.8322,190.7033,190.7033,5030.0
2024-10-16 13:55:00,192.45,192.5,192.39,192.39,9392.0,190.7826,190.8322,190.7231,190.7231,9392.0
2024-10-16 14:00:00,192.39,192.44,192.31,192.44,3184.0,190.7231,190.7727,190.6438,190.7727,3184.0
2024-10-16 14:05:00,192.46,192.5,192.37,192.38,8875.0,190.7925,190.8322,190.7033,190.7132,8875.0
2024-10-16 14:10:00,192.39,192.5,192.36,192.5,2550.0,190.7231,190.8322,190.6934,190.8322,2550.0
2024-10-16 14:15:00,192.5,192.55,192.2,192.26,18713.0,190.8322,190.8818,190.5348,190.5943,18713.0
2024-10-16 14:20:00,192.31,192.52,192.3,192.48,1841.0,190.6438,190.852,190.6339,190.8124,1841.0
2024-10-16 14:25:00,192.44,192.51,192.44,192.48,779.0,190.7727,190.8421,190.7727,190.8124,779.0
2024-10-16 14:30:00,192.46,192.5,192.35,192.39,5981.0,190.7925,190.8322,190.6835,190.7231,5981.0
2024-10-16 14:35:00,192.33,192.44,192.2,192.23,5522.0,190.6637,190.7727,190.5348,190.5645,5522.0
2024-10-16 14:40:00,192.29,192.34,192.22,192.24,4271.0,190.624,190.6736,190.5546,190.5744,4271.0
2024-10-16 14:45:00,192.18,192.24,192.07,192.24,5704.0,190.515,190.5744,190.4059,190.5744,5704.0
2024-10-16 14:50:00,192.2,192.2,192.01,192.03,5213.0,190.5348,190.5348,190.3464,190.3663,5213.0
2024-10-16 14:55:00,192.05,192.06,191.89,191.94,7638.0,190.3861,190.396,190.2275,190.277,7638.0
2024-10-16 15:00:00,191.94,191.99,191.84,191.9,6142.0,190.277,190.3266,190.1779,190.2374,6142.0
2024-10-16 15:05:00,191.92,191.97,191.75,191.92,4390.0,190.2572,190.3068,190.0887,190.2572,4390.0
2024-10-16 15:10:00,191.97,192.05,191.96,191.96,3336.0,190.3068,190.3861,190.2969,190.2969,3336.0
2024-10-16 15:15:00,191.97,192.06,191.87,191.87,8815.0,190.3068,190.396,190.2077,190.2077,8815.0
2024-10-16 15:20:00,191.9,191.91,191.39,191.43,41627.0,190.2374,190.2473,189.7318,189.7715,41627.0
2024-10-16 15:25:00,191.47,191.62,191.42,191.61,37160.0,189.8111,189.9598,189.7616,189.9499,37160.0
2024-10-16 15:30:00,191.61,191.72,191.59,191.67,14553.0,189.9499,190.059,189.9301,190.0094,14553.0
2024-10-16 15:35:00,191.67,192.19,191.66,192.13,35892.0,190.0094,190.5249,189.9995,190.4654,35892.0
2024-10-16 15:40:00,192.18,192.34,191.98,191.98,13822.0,190.515,190.6736,190.3167,190.3167,13822.0
2024-10-16 15:45:00,191.99,192.06,191.8,191.91,7277.0,190.3266,190.396,190.1383,190.2473,7277.0
2024-10-16 15:50:00,191.96,192.55,191.96,192.45,35937.0,190.2969,190.8818,190.2969,190.7826,35937.0
2024-10-16 15:55:00,192.45,192.55,192.29,192.38,95933.0,190.7826,190.8818,190.624,190.7132,95933.0
2024-10-17 09:30:00,192.0,192.62,192.0,192.37,18168.0,190.3365,190.9512,190.3365,190.7033,18168.0
2024-10-17 09:35:00,192.32,192.32,190.64,190.81,5747.0,190.6538,190.6538,188.9883,189.1568,5747.0
2024-10-17 09:40:00,190.78,191.35,190.01,190.64,14257.0,189.1271,189.6922,188.3638,188.9883,14257.0
2024-10-17 09:45:00,190.62,190.79,189.79,189.79,9034.0,188.9685,189.137,188.1457,188.1457,9034.0
2024-10-17 09:50:00,190.01,190.4,189.83,190.09,4163.0,188.3638,188.7504,188.1853,188.4431,4163.0
2024-10-17 09:55:00,190.23,190.83,190.15,190.83,6727.0,188.5819,189.1767,188.5026,189.1767,6727.0
2024-10-17 10:00:00,190.81,190.81,189.56,189.56,7251.0,189.1568,189.1568,187.9177,187.9177,7251.0
2024-10-17 10:05:00,189.7,189.83,189.26,189.56,10548.0,188.0565,188.1853,187.6203,187.9177,10548.0
2024-10-17 10:10:00,189.69,189.95,189.48,189.84,5217.0,188.0465,188.3043,187.8384,188.1952,5217.0
2024-10-17 10:15:00,189.8,190.0,189.43,189.96,10636.0,188.1556,188.3539,187.7888,188.3142,10636.0
2024-10-17 10:20:00,189.96,190.23,189.96,190.16,4274.0,188.3142,188.5819,188.3142,188.5125,4274.0
2024-10-17 10:25:00,190.23,190.25,189.62,189.97,43052.0,188.5819,188.6017,187.9771,188.3241,43052.0
2024-10-17 10:30:00,189.97,190.07,189.74,189.84,6700.0,188.3241,188.4232,188.0961,188.1952,6700.0
2024-10-17 10:35:00,189.73,190.01,189.63,190.0,7306.0,188.0862,188.3638,187.9871,188.3539,7306.0
2024-10-17 10:40:00,189.99,190.05,189.84,189.95,4702.0,188.3439,188.4034,188.1952,188.3043,4702.0
2024-10-17 10:45:00,189.84,190.12,189.83,190.06,2831.0,188.1952,188.4728,188.1853,188.4133,2831.0
2024-10-17 10:50:00,190.05,190.21,190.0,190.14,2770.0,188.4034,188.562,188.3539,188.4926,2770.0
2024-10-17 10:55:00,190.14,190.21,189.93,189.93,2435.0,188.4926,188.562,188.2845,188.2845,2435.0
2024-10-17 11:00:00,189.96,190.03,189.72,189.73,9349.0,188.3142,188.3836,188.0763,188.0862,9349.0
2024-10-17 11:05:00,189.7,189.8,189.57,189.73,3903.0,188.0565,188.1556,187.9276,188.0862,3903.0
2024-10-17 11:10:00,189.73,189.84,189.66,189.82,22280.0,188.0862,188.1952,188.0168,188.1754,22280.0
2024-10-17 11:15:00,189.72,189.99,189.71,189.95,10268.0,188.0763,188.3439,188.0664,188.3043,10268.0
2024-10-17 11:20:00,190.0,190.03,189.77,189.91,15895.0,188.3539,188.3836,188.1258,188.2646,15895.0
2024-10-17 11:25:00,190.02,190.11,189.99,190.03,1423.0,188.3737,188.4629,188.3439,188.3836,1423.0
2024-10-17 11:30:00,190.13,190.28,190.09,190.28,6148.0,188.4827,188.6314,188.4431,188.6314,6148.0
2024-10-17 11:35:00,190.28,190.48,190.27,190.29,4803.0,188.6314,188.8297,188.6215,188.6413,4803.0
2024-10-17 11:40:00,190.39,190.46,190.27,190.46,4329.0,188.7405,188.8099,188.6215,188.8099,4329.0
2024-10-17 11:45:00,190.43,190.64,190.43,190.55,4787.0,188.7801,188.9883,188.7801,188.8991,4787.0
2024-10-17 11:50:00,190.52,190.72,190.52,190.72,700.0,188.8694,189.0676,188.8694,189.0676,700.0
2024-10-17 11:55:00,190.76,191.0,190.7,191.0,22270.0,189.1073,189.3452,189.0478,189.3452,22270.0
2024-10-17 12:00:00,191.09,191.2,191.0,191.09,2938.0,189.4344,189.5435,189.3452,189.4344,2938.0
2024-10-17 12:05:00,191.05,191.17,190.83,191.17,7949.0,189.3948,189.5137,189.1767,189.5137,7949.0
2024-10-17 12:10:00,191.18,191.47,191.18,191.47,28986.0,189.5236,189.8111,189.5236,189.8111,28986.0
2024-10-17 12:15:00,191.5,191.51,191.08,191.08,7380.0,189.8409,189.8508,189.4245,189.4245,7380.0
2024-10-17 12:20:00,191.13,191.59,190.96,191.45,45210.0,189.4741,189.9301,189.3055,189.7913,45210.0
2024-10-17 12:25:00,191.48,191.56,191.16,191.5,14344.0,189.821,189.9003,189.5038,189.8409,14344.0
2024-10-17 12:30:00,191.59,191.75,191.28,191.41,12810.0,189.9301,190.0887,189.6228,189.7516,12810.0
2024-10-17 12:35:00,191.47,192.25,191.43,192.09,23201.0,189.8111,190.5844,189.7715,190.4257,23201.0
2024-10-17 12:40:00,191.96,192.25,191.96,192.19,40999.0,190.2969,190.5844,190.2969,190.5249,40999.0
2024-10-17 12:45:00,192.06,192.27,192.0,192.09,8873.0,190.396,190.6042,190.3365,190.4257,8873.0
2024-10-17 12:50:00,192.02,192.24,191.79,192.22,9422.0,190.3564,190.5744,190.1283,190.5546,9422.0
2024-10-17 12:55:00,192.17,192.21,192.0,192.0,12011.0,190.5051,190.5447,190.3365,190.3365,12011.0
2024-10-17 13:00:00,192.02,192.03,191.91,192.0,5242.0,190.3564,190.3663,190.2473,190.3365,5242.0
2024-10-17 13:05:00,192.0,192.0,191.74,191.75,4165.0,190.3365,190.3365,190.0788,190.0887,4165.0
2024-10-17 13:10:00,191.79,191.79,191.62,191.67,4247.0,190.1283,190.1283,189.9598,190.0094,4247.0
2024-10-17 13:15:00,191.69,191.75,191.41,191.45,2008.0,190.0292,190.0887,189.7516,189.7913,2008.0
2024-10-17 13:20:00,191.47,191.54,191.41,191.52,4178.0,189.8111,189.8805,189.7516,189.8607,4178.0
2024-10-17 13:25:00,191.42,191.51,191.39,191.42,6930.0,189.7616,189.8508,189.7318,189.7616,6930.0
2024-10-17 13:30:00,191.48,192.02,191.48,191.88,26501.0,189.821,190.3564,189.821,190.2176,26501.0
2024-10-17 13:35:00,191.86,191.97,191.79,191.97,7921.0,190.1977,190.3068,190.1283,190.3068,7921.0
2024-10-17 13:40:00,191.97,192.05,191.95,191.95,1400.0,190.3068,190.3861,190.287,190.287,1400.0
2024-10-17 13:45:00,192.0,192.16,191.85,192.08,11946.0,190.3365,190.4951,190.1878,190.4158,11946.0
2024-10-17 13:50:00,192.01,192.04,191.79,191.9,5606.0,190.3464,190.3762,190.1283,190.2374,5606.0
2024-10-17 13:55:00,191.91,192.07,191.83,192.03,4501.0,190.2473,190.4059,190.168,190.3663,4501.0
2024-10-17 14:00:00,192.0,192.08,191.49,191.5,12298.0,190.3365,190.4158,189.8309,189.8409,12298.0
2024-10-17 14:05:00,191.39,191.59,191.3,191.5,14127.0,189.7318,189.9301,189.6426,189.8409,14127.0
2024-10-17 14:10:00,191.52,191.52,191.33,191.51,10756.0,189.8607,189.8607,189.6723,189.8508,10756.0
2024-10-17 14:15:00,191.47,191.53,191.32,191.34,11497.0,189.8111,189.8706,189.6624,189.6822,11497.0
2024-10-17 14:20:00,191.29,191.35,191.21,191.35,4836.0,189.6327,189.6922,189.5534,189.6922,4836.0
2024-10-17 14:25:00,191.34,191.34,191.21,191.26,6014.0,189.6822,189.6822,189.5534,189.6029,6014.0
2024-10-17 14:30:00,191.25,191.42,191.25,191.36,7134.0,189.593,189.7616,189.593,189.7021,7134.0
2024-10-17 14:35:00,191.31,191.31,190.91,190.93,10181.0,189.6525,189.6525,189.256,189.2758,10181.0
2024-10-17 14:40:00,190.86,190.9,190.74,190.84,3033.0,189.2064,189.2461,189.0874,189.1866,3033.0
2024-10-17 14:45:00,190.84,190.95,190.75,190.8,6799.0,189.1866,189.2956,189.0974,189.1469,6799.0
2024-10-17 14:50:00,190.81,191.02,190.81,190.92,3334.0,189.1568,189.365,189.1568,189.2659,3334.0
2024-10-17 14:55:00,190.91,190.99,190.86,190.95,4812.0,189.256,189.3353,189.2064,189.2956,4812.0
2024-10-17 15:00:00,190.96,191.08,190.84,190.87,8325.0,189.3055,189.4245,189.1866,189.2163,8325.0
2024-10-17 15:05:00,190.84,191.0,190.84,190.93,7220.0,189.1866,189.3452,189.1866,189.2758,7220.0
2024-10-17 15:10:00,190.88,191.14,190.88,191.11,8210.0,189.2262,189.484,189.2262,189.4542,8210.0
2024-10-17 15:15:00,191.11,191.11,190.86,190.88,9754.0,189.4542,189.4542,189.2064,189.2262,9754.0
2024-10-17 15:20:00,190.88,190.88,190.78,190.87,6237.0,189.2262,189.2262,189.1271,189.2163,6237.0
2024-10-17 15:25:00,190.85,190.88,190.64,190.83,9303.0,189.1965,189.2262,188.9883,189.1767,9303.0
2024-10-17 15:30:00,190.76,190.82,190.46,190.65,25811.0,189.1073,189.1668,188.8099,188.9982,25811.0
2024-10-17 15:35:00,190.66,190.71,190.49,190.55,18744.0,189.0081,189.0577,188.8396,188.8991,18744.0
2024-10-17 15:40:00,190.55,190.58,190.17,190.38,21344.0,188.8991,188.9288,188.5224,188.7306,21344.0
2024-10-17 15:45:00,190.37,190.88,190.09,190.86,38752.0,188.7206,189.2262,188.4431,189.2064,38752.0
2024-10-17 15:50:00,190.88,191.05,190.66,190.76,55796.0,189.2262,189.3948,189.0081,189.1073,55796.0
2024-10-17 15:55:00,190.75,191.08,190.7,190.95,123330.0,189.0974,189.4245,189.0478,189.2956,123330.0
2024-10-18 09:30:00,191.99,192.14,191.2,191.25,88822.0,190.3266,190.4753,189.5435,189.593,88822.0
2024-10-18 09:35:00,191.22,191.71,191.22,191.71,5586.0,189.5633,190.049,189.5633,190.049,5586.0
2024-10-18 09:40:00,191.53,191.83,191.3,191.44,15607.0,189.8706,190.168,189.6426,189.7814,15607.0
2024-10-18 09:45:00,191.67,192.19,191.47,192.19,17486.0,190.0094,190.5249,189.8111,190.5249,17486.0
2024-10-18 09:50:00,192.13,192.39,192.03,192.25,8223.0,190.4654,190.7231,190.3663,190.5844,8223.0
2024-10-18 09:55:00,192.33,192.5,192.07,192.24,10828.0,190.6637,190.8322,190.4059,190.5744,10828.0
2024-10-18 10:00:00,192.07,192.08,191.69,191.7,3372.0,190.4059,190.4158,190.0292,190.0391,3372.0
2024-10-18 10:05:00,191.7,191.95,191.63,191.77,8821.0,190.0391,190.287,189.9697,190.1085,8821.0
2024-10-18 10:10:00,191.65,191.77,191.0,191.01,9898.0,189.9896,190.1085,189.3452,189.3551,9898.0
2024-10-18 10:15:00,191.12,191.4,191.12,191.4,4638.0,189.4642,189.7417,189.4642,189.7417,4638.0
2024-10-18 10:20:00,191.43,191.62,191.43,191.49,1302.0,189.7715,189.9598,189.7715,189.8309,1302.0
2024-10-18 10:25:00,191.49,191.5,191.28,191.4,3663.0,189.8309,189.8409,189.6228,189.7417,3663.0
2024-10-18 10:30:00,191.51,191.57,191.34,191.37,11033.0,189.8508,189.9103,189.6822,189.712,11033.0
2024-10-18 10:35:00,191.3,191.49,191.13,191.49,13313.0,189.6426,189.8309,189.4741,189.8309,13313.0
2024-10-18 10:40:00,191.41,191.55,191.4,191.48,1129.0,189.7516,189.8904,189.7417,189.821,1129.0
2024-10-18 10:45:00,191.54,191.54,191.07,191.24,4593.0,189.8805,189.8805,189.4146,189.5831,4593.0
2024-10-18 10:50:00,191.2,191.73,191.13,191.68,9826.0,189.5435,190.0689,189.4741,190.0193,9826.0
2024-10-18 10:55:00,191.64,191.73,191.59,191.59,4520.0,189.9796,190.0689,189.9301,189.9301,4520.0
2024-10-18 11:00:00,191.59,191.66,191.29,191.33,7447.0,189.9301,189.9995,189.6327,189.6723,7447.0
2024-10-18 11:05:00,191.33,191.68,191.32,191.68,6472.0,189.6723,190.0193,189.6624,190.0193,6472.0
2024-10-18 11:10:00,191.55,191.66,191.5,191.65,3080.0,189.8904,189.9995,189.8409,189.9896,3080.0
2024-10-18 11:15:00,191.73,191.88,191.68,191.8,2868.0,190.0689,190.2176,190.0193,190.1383,2868.0
2024-10-18 11:20:00,191.89,191.89,191.67,191.76,4697.0,190.2275,190.2275,190.0094,190.0986,4697.0
2024-10-18 11:25:00,191.77,191.8,191.67,191.76,2173.0,190.1085,190.1383,190.0094,190.0986,2173.0
2024-10-18 11:30:00,191.76,191.76,191.63,191.63,7112.0,190.0986,190.0986,189.9697,189.9697,7112.0
2024-10-18 11:35:00,191.58,191.81,191.57,191.73,3805.0,189.9202,190.1482,189.9103,190.0689,3805.0
2024-10-18 11:40:00,191.74,191.87,191.62,191.81,5403.0,190.0788,190.2077,189.9598,190.1482,5403.0
2024-10-18 11:45:00,191.81,192.0,191.8,192.0,3632.0,190.1482,190.3365,190.1383,190.3365,3632.0
2024-10-18 11:50:00,191.97,192.1,191.85,192.1,6131.0,190.3068,190.4357,190.1878,190.4357,6131.0
2024-10-18 11:55:00,192.12,192.35,192.11,192.35,5758.0,190.4555,190.6835,190.4456,190.6835,5758.0
2024-10-18 12:00:00,192.34,192.34,192.2,192.24,3112.0,190.6736,190.6736,190.5348,190.5744,3112.0
2024-10-18 12:05:00,192.2,192.33,192.2,192.27,4247.0,190.5348,190.6637,190.5348,190.6042,4247.0
2024-10-18 12:10:00,192.31,192.59,192.22,192.49,7948.0,190.6438,190.9214,190.5546,190.8223,7948.0
2024-10-18 12:15:00,192.53,192.61,192.49,192.58,11629.0,190.8619,190.9412,190.8223,190.9115,11629.0
2024-10-18 12:20:00,192.58,192.63,192.46,192.5,6219.0,190.9115,190.9611,190.7925,190.8322,6219.0
2024-10-18 12:25:00,192.5,192.55,192.3,192.36,6197.0,190.8322,190.8818,190.6339,190.6934,6197.0
2024-10-18 12:30:00,192.37,192.55,192.31,192.47,10969.0,190.7033,190.8818,190.6438,190.8025,10969.0
2024-10-18 12:35:00,192.52,193.0,192.5,192.75,58386.0,190.852,191.3279,190.8322,191.08,58386.0
2024-10-18 12:40:00,192.78,193.05,192.76,193.02,49163.0,191.1098,191.3774,191.0899,191.3477,49163.0
2024-10-18 12:45:00,193.02,193.3,192.95,193.16,38680.0,191.3477,191.6253,191.2783,191.4865,38680.0
2024-10-18 12:50:00,193.16,193.5,193.16,193.45,11183.0,191.4865,191.8235,191.4865,191.774,11183.0
2024-10-18 12:55:00,193.5,193.62,193.37,193.42,6715.0,191.8235,191.9425,191.6947,191.7442,6715.0
2024-10-18 13:00:00,193.41,193.44,193.2,193.25,6262.0,191.7343,191.7641,191.5261,191.5757,6262.0
2024-10-18 13:05:00,193.25,193.38,193.14,193.3,10976.0,191.5757,191.7046,191.4667,191.6253,10976.0
2024-10-18 13:10:00,193.44,193.93,193.42,193.92,12916.0,191.7641,192.2498,191.7442,192.2399,12916.0
2024-10-18 13:15:00,193.87,193.9,193.74,193.87,6878.0,192.1903,192.2201,192.0615,192.1903,6878.0
2024-10-18 13:20:00,193.92,194.11,193.87,194.03,13576.0,192.2399,192.4282,192.1903,192.3489,13576.0
2024-10-18 13:25:00,193.97,193.97,193.67,193.72,11077.0,192.2895,192.2895,191.9921,192.0416,11077.0
2024-10-18 13:30:00,193.77,194.06,193.72,194.04,5111.0,192.0912,192.3787,192.0416,192.3589,5111.0
2024-10-18 13:35:00,194.06,194.74,194.05,194.69,23918.0,192.3787,193.0528,192.3688,193.0032,23918.0
2024-10-18 13:40:00,194.74,194.74,194.59,194.69,7634.0,193.0528,193.0528,192.9041,193.0032,7634.0
2024-10-18 13:45:00,194.67,194.72,194.37,194.43,5447.0,192.9834,193.033,192.686,192.7455,5447.0
2024-10-18 13:50:00,194.4,194.46,194.32,194.34,23645.0,192.7157,192.7752,192.6364,192.6563,23645.0
2024-10-18 13:55:00,194.39,194.6,194.15,194.18,15361.0,192.7058,192.914,192.4679,192.4976,15361.0
2024-10-18 14:00:00,194.16,194.69,194.07,194.59,8830.0,192.4778,193.0032,192.3886,192.9041,8830.0
2024-10-18 14:05:00,194.65,194.71,194.59,194.68,7106.0,192.9636,193.023,192.9041,192.9933,7106.0
2024-10-18 14:10:00,194.72,194.9,194.72,194.87,13791.0,193.033,193.2114,193.033,193.1817,13791.0
2024-10-18 14:15:00,194.9,195.29,194.88,195.21,21394.0,193.2114,193.598,193.1916,193.5187,21394.0
2024-10-18 14:20:00,195.22,195.26,195.04,195.04,5901.0,193.5286,193.5683,193.3502,193.3502,5901.0
2024-10-18 14:25:00,195.1,195.1,194.92,194.98,8975.0,193.4097,193.4097,193.2312,193.2907,8975.0
2024-10-18 14:30:00,194.91,195.03,194.9,194.96,7951.0,193.2213,193.3403,193.2114,193.2709,7951.0
2024-10-18 14:35:00,194.97,195.5,194.92,195.02,10948.0,193.2808,193.8062,193.2312,193.3304,10948.0
2024-10-18 14:40:00,195.0,195.43,195.0,195.23,5965.0,193.3105,193.7368,193.3105,193.5385,5965.0
2024-10-18 14:45:00,195.21,195.35,195.1,195.24,7088.0,193.5187,193.6575,193.4097,193.5485,7088.0
2024-10-18 14:50:00,195.19,195.26,194.83,194.94,6909.0,193.4989,193.5683,193.142,193.2511,6909.0
2024-10-18 14:55:00,194.91,194.96,194.75,194.75,12763.0,193.2213,193.2709,193.0627,193.0627,12763.0
2024-10-18 15:00:00,194.76,194.79,194.46,194.53,3027.0,193.0726,193.1024,192.7752,192.8446,3027.0
2024-10-18 15:05:00,194.54,194.55,194.38,194.55,3168.0,192.8545,192.8644,192.6959,192.8644,3168.0
2024-10-18 15:10:00,194.59,194.79,194.43,194.49,15165.0,192.9041,193.1024,192.7455,192.805,15165.0
2024-10-18 15:15:00,194.47,194.87,194.46,194.76,19537.0,192.7851,193.1817,192.7752,193.0726,19537.0
2024-10-18 15:20:00,194.69,194.8,194.64,194.73,10486.0,193.0032,193.1123,192.9537,193.0429,10486.0
2024-10-18 15:25:00,194.73,194.73,194.5,194.53,9094.0,193.0429,193.0429,192.8149,192.8446,9094.0
2024-10-18 15:30:00,194.57,194.82,194.46,194.75,13581.0,192.8843,193.1321,192.7752,193.0627,13581.0
2024-10-18 15:35:00,194.73,195.0,194.71,194.96,24307.0,193.0429,193.3105,193.023,193.2709,24307.0
2024-10-18 15:40:00,194.96,195.0,194.91,194.98,54494.0,193.2709,193.3105,193.2213,193.2907,54494.0
2024-10-18 15:45:00,194.99,195.21,194.96,195.04,66554.0,193.3006,193.5187,193.2709,193.3502,66554.0
2024-10-18 15:50:00,195.07,195.13,194.36,194.53,42062.0,193.3799,193.4394,192.6761,192.8446,42062.0
2024-10-18 15:55:00,194.56,194.7,194.48,194.59,139616.0,192.8743,193.0131,192.795,192.9041,139616.0
2024-10-21 09:30:00,193.2,193.37,192.57,192.73,28095.0,191.5261,191.6947,190.9016,191.0602,28095.0
2024-10-21 09:35:00,192.71,192.87,192.08,192.39,10636.0,191.0404,191.199,190.4158,190.7231,10636.0
2024-10-21 09:40:00,192.2,192.43,191.4,191.4,12234.0,190.5348,190.7628,189.7417,189.7417,12234.0
2024-10-21 09:45:00,191.48,192.39,191.43,192.39,10903.0,189.821,190.7231,189.7715,190.7231,10903.0
2024-10-21 09:50:00,192.4,192.79,192.4,192.66,3786.0,190.7331,191.1197,190.7331,190.9908,3786.0
2024-10-21 09:55:00,192.52,192.52,191.7,191.82,13953.0,190.852,190.852,190.0391,190.1581,13953.0
2024-10-21 10:00:00,191.81,191.81,191.34,191.55,17245.0,190.1482,190.1482,189.6822,189.8904,17245.0
2024-10-21 10:05:00,191.56,191.61,191.34,191.34,25171.0,189.9003,189.9499,189.6822,189.6822,25171.0
2024-10-21 10:10:00,191.39,191.51,191.17,191.34,16305.0,189.7318,189.8508,189.5137,189.6822,16305.0
2024-10-21 10:15:00,191.29,191.32,190.67,190.75,29837.0,189.6327,189.6624,189.0181,189.0974,29837.0
2024-10-21 10:20:00,190.75,190.78,190.09,190.66,22157.0,189.0974,189.1271,188.4431,189.0081,22157.0
2024-10-21 10:25:00,190.66,190.66,189.7,189.74,11530.0,189.0081,189.0081,188.0565,188.0961,11530.0
2024-10-21 10:30:00,189.66,189.98,189.65,189.78,10720.0,188.0168,188.334,188.0069,188.1358,10720.0
2024-10-21 10:35:00,189.69,189.77,189.43,189.55,11538.0,188.0465,188.1258,187.7888,187.9078,11538.0
2024-10-21 10:40:00,189.55,189.55,189.2,189.33,10441.0,187.9078,187.9078,187.5608,187.6897,10441.0
2024-10-21 10:45:00,189.19,189.24,188.49,188.49,18638.0,187.5509,187.6004,186.8569,186.8569,18638.0
2024-10-21 10:50:00,188.49,189.19,188.48,189.0,10784.0,186.8569,187.5509,186.847,187.3625,10784.0
2024-10-21 10:55:00,188.95,189.17,188.94,189.08,11481.0,187.313,187.531,187.303,187.4418,11481.0
2024-10-21 11:00:00,189.15,189.15,188.61,188.94,16125.0,187.5112,187.5112,186.9759,187.303,16125.0
2024-10-21 11:05:00,188.93,188.93,188.49,188.55,12291.0,187.2931,187.2931,186.8569,186.9164,12291.0
2024-10-21 11:10:00,188.73,188.82,188.57,188.68,6720.0,187.0949,187.1841,186.9362,187.0453,6720.0
2024-10-21 11:15:00,188.45,188.51,188.08,188.15,12947.0,186.8173,186.8768,186.4505,186.5199,12947.0
2024-10-21 11:20:00,188.12,188.28,187.88,187.94,12321.0,186.4901,186.6488,186.2522,186.3117,12321.0
2024-10-21 11:25:00,187.98,188.42,187.97,188.31,9014.0,186.3514,186.7875,186.3414,186.6785,9014.0
2024-10-21 11:30:00,188.31,188.31,187.88,188.01,4298.0,186.6785,186.6785,186.2522,186.3811,4298.0
2024-10-21 11:35:00,187.94,188.01,187.6,187.74,10056.0,186.3117,186.3811,185.9746,186.1134,10056.0
2024-10-21 11:40:00,187.8,188.21,187.78,187.97,8066.0,186.1729,186.5794,186.1531,186.3414,8066.0
2024-10-21 11:45:00,188.06,188.12,187.87,187.94,7539.0,186.4307,186.4901,186.2423,186.3117,7539.0
2024-10-21 11:50:00,187.99,188.13,187.76,187.84,14053.0,186.3613,186.5001,186.1333,186.2126,14053.0
2024-10-21 11:55:00,187.84,187.98,187.74,187.74,7228.0,186.2126,186.3514,186.1134,186.1134,7228.0
2024-10-21 12:00:00,187.74,187.8,187.22,187.25,15949.0,186.1134,186.1729,185.5979,185.6277,15949.0
2024-10-21 12:05:00,187.3,187.38,187.16,187.37,5204.0,185.6772,185.7566,185.5385,185.7466,5204.0
2024-10-21 12:10:00,187.42,187.47,187.11,187.11,11270.0,185.7962,185.8458,185.4889,185.4889,11270.0
2024-10-21 12:15:00,187.11,187.53,187.02,187.46,8255.0,185.4889,185.9053,185.3997,185.8359,8255.0
2024-10-21 12:20:00,187.41,187.75,187.3,187.64,12332.0,185.7863,186.1233,185.6772,186.0143,12332.0
2024-10-21 12:25:00,187.75,188.0,187.6,187.93,26594.0,186.1233,186.3712,185.9746,186.3018,26594.0
2024-10-21 12:30:00,187.86,188.0,187.71,187.9,8968.0,186.2324,186.3712,186.0837,186.272,8968.0
2024-10-21 12:35:00,187.9,187.96,187.75,187.84,6320.0,186.272,186.3315,186.1233,186.2126,6320.0
2024-10-21 12:40:00,187.9,187.99,187.85,187.85,3601.0,186.272,186.3613,186.2225,186.2225,3601.0
2024-10-21 12:45:00,187.88,188.04,187.75,187.94,10623.0,186.2522,186.4108,186.1233,186.3117,10623.0
2024-10-21 12:50:00,188.0,188.09,187.87,187.94,13537.0,186.3712,186.4604,186.2423,186.3117,13537.0
2024-10-21 12:55:00,187.89,188.0,187.84,187.99,3588.0,186.2621,186.3712,186.2126,186.3613,3588.0
2024-10-21 13:00:00,188.02,188.04,187.89,188.03,4875.0,186.391,186.4108,186.2621,186.4009,4875.0
2024-10-21 13:05:00,188.03,188.17,188.01,188.16,4134.0,186.4009,186.5397,186.3811,186.5298,4134.0
2024-10-21 13:10:00,188.16,188.21,188.1,188.15,6019.0,186.5298,186.5794,186.4703,186.5199,6019.0
2024-10-21 13:15:00,188.23,188.53,188.23,188.37,10568.0,186.5992,186.8966,186.5992,186.738,10568.0
2024-10-21 13:20:00,188.38,188.42,188.15,188.2,4413.0,186.7479,186.7875,186.5199,186.5695,4413.0
2024-10-21 13:25:00,188.13,188.13,187.76,187.76,12773.0,186.5001,186.5001,186.1333,186.1333,12773.0
2024-10-21 13:30:00,187.83,187.83,187.52,187.71,7613.0,186.2027,186.2027,185.8953,186.0837,7613.0
2024-10-21 13:35:00,187.71,187.84,187.59,187.74,7909.0,186.0837,186.2126,185.9647,186.1134,7909.0
2024-10-21 13:40:00,187.74,187.77,187.62,187.69,5241.0,186.1134,186.1432,185.9945,186.0639,5241.0
2024-10-21 13:45:00,187.74,188.15,187.69,188.15,10364.0,186.1134,186.5199,186.0639,186.5199,10364.0
2024-10-21 13:50:00,188.18,188.45,188.06,188.16,9898.0,186.5496,186.8173,186.4307,186.5298,9898.0
2024-10-21 13:55:00,188.16,188.16,188.03,188.13,3703.0,186.5298,186.5298,186.4009,186.5001,3703.0
2024-10-21 14:00:00,188.12,188.13,187.94,188.06,9239.0,186.4901,186.5001,186.3117,186.4307,9239.0
2024-10-21 14:05:00,188.12,188.12,187.72,187.72,7183.0,186.4901,186.4901,186.0936,186.0936,7183.0
2024-10-21 14:10:00,187.78,187.78,187.31,187.31,9900.0,186.1531,186.1531,185.6872,185.6872,9900.0
2024-10-21 14:15:00,187.31,187.41,187.24,187.3,5362.0,185.6872,185.7863,185.6178,185.6772,5362.0
2024-10-21 14:20:00,187.36,187.48,187.18,187.24,12176.0,185.7367,185.8557,185.5583,185.6178,12176.0
2024-10-21 14:25:00,187.22,187.26,186.99,187.13,15025.0,185.5979,185.6376,185.3699,185.5087,15025.0
2024-10-21 14:30:00,187.18,187.18,186.81,186.83,6338.0,185.5583,185.5583,185.1915,185.2113,6338.0
2024-10-21 14:35:00,186.9,186.94,186.75,186.89,9638.0,185.2807,185.3204,185.132,185.2708,9638.0
2024-10-21 14:40:00,186.83,186.95,186.68,186.75,5711.0,185.2113,185.3303,185.0626,185.132,5711.0
2024-10-21 14:45:00,186.8,187.14,186.7,187.08,7753.0,185.1816,185.5186,185.0824,185.4592,7753.0
2024-10-21 14:50:00,187.01,187.04,186.85,186.93,9103.0,185.3898,185.4195,185.2311,185.3105,9103.0
2024-10-21 14:55:00,186.94,187.0,186.83,186.91,8568.0,185.3204,185.3798,185.2113,185.2906,8568.0
2024-10-21 15:00:00,186.95,187.15,186.92,186.99,9809.0,185.3303,185.5285,185.3005,185.3699,9809.0
2024-10-21 15:05:00,186.99,187.16,186.92,186.94,10255.0,185.3699,185.5385,185.3005,185.3204,10255.0
2024-10-21 15:10:00,186.94,186.94,186.69,186.86,14259.0,185.3204,185.3204,185.0725,185.2411,14259.0
2024-10-21 15:15:00,186.81,187.08,186.8,187.05,7079.0,185.1915,185.4592,185.1816,185.4294,7079.0
2024-10-21 15:20:00,187.02,187.05,186.81,186.85,10396.0,185.3997,185.4294,185.1915,185.2311,10396.0
2024-10-21 15:25:00,186.83,186.83,186.55,186.6,14808.0,185.2113,185.2113,184.9337,184.9833,14808.0
2024-10-21 15:30:00,186.6,186.73,186.5,186.73,8297.0,184.9833,185.1122,184.8842,185.1122,8297.0
2024-10-21 15:35:00,186.76,186.8,186.28,186.52,11682.0,185.1419,185.1816,184.6661,184.904,11682.0
2024-10-21 15:40:00,186.52,186.52,186.27,186.31,19180.0,184.904,184.904,184.6562,184.6958,19180.0
2024-10-21 15:45:00,186.29,186.44,186.02,186.37,28490.0,184.676,184.8247,184.4083,184.7553,28490.0
2024-10-21 15:50:00,186.42,186.55,186.04,186.2,43242.0,184.8049,184.9337,184.4282,184.5868,43242.0
2024-10-21 15:55:00,186.17,186.39,185.95,186.33,98498.0,184.557,184.7751,184.3389,184.7157,98498.0
2024-10-22 09:30:00,182.8,183.34,180.72,181.9,102410.0,181.2162,181.7516,179.1543,180.324,102410.0
2024-10-22 09:35:00,181.75,182.13,180.16,180.57,51570.0,180.1753,180.552,178.5991,179.0056,51570.0
2024-10-22 09:40:00,180.65,181.01,179.6,180.24,59622.0,179.0849,179.4417,178.044,178.6784,59622.0
2024-10-22 09:45:00,180.27,181.95,180.02,181.74,55903.0,178.7082,180.3736,178.4603,180.1654,55903.0
2024-10-22 09:50:00,181.8,181.95,181.0,181.95,24750.0,180.2249,180.3736,179.4318,180.3736,24750.0
2024-10-22 09:55:00,181.68,181.77,180.54,180.71,46052.0,180.1059,180.1952,178.9758,179.1443,46052.0
2024-10-22 10:00:00,180.61,181.4,180.2,181.06,32555.0,179.0452,179.8284,178.6388,179.4913,32555.0
2024-10-22 10:05:00,180.99,181.13,180.04,180.2,16852.0,179.4219,179.5607,178.4801,178.6388,16852.0
2024-10-22 10:10:00,180.29,180.8,180.22,180.72,18713.0,178.728,179.2336,178.6586,179.1543,18713.0
2024-10-22 10:15:00,180.72,180.82,180.18,180.47,22211.0,179.1543,179.2534,178.6189,178.9064,22211.0
2024-10-22 10:20:00,180.47,180.9,180.44,180.84,19604.0,178.9064,179.3327,178.8767,179.2732,19604.0
2024-10-22 10:25:00,180.76,180.99,180.56,180.58,11707.0,179.1939,179.4219,178.9956,179.0155,11707.0
2024-10-22 10:30:00,180.48,180.62,179.99,180.41,44446.0,178.9163,179.0551,178.4306,178.8469,44446.0
2024-10-22 10:35:00,180.4,180.71,180.37,180.44,18326.0,178.837,179.1443,178.8073,178.8767,18326.0
2024-10-22 10:40:00,180.45,180.45,179.65,179.69,39553.0,178.8866,178.8866,178.0935,178.1332,39553.0
2024-10-22 10:45:00,179.72,180.65,179.72,180.56,19934.0,178.1629,179.0849,178.1629,178.9956,19934.0
2024-10-22 10:50:00,180.52,180.66,180.17,180.29,12220.0,178.956,179.0948,178.609,178.728,12220.0
2024-10-22 10:55:00,180.22,180.65,180.18,180.62,13770.0,178.6586,179.0849,178.6189,179.0551,13770.0
2024-10-22 11:00:00,180.58,181.0,180.5,180.73,31245.0,179.0155,179.4318,178.9362,179.1642,31245.0
2024-10-22 11:05:00,180.78,180.96,180.65,180.74,26340.0,179.2137,179.3922,179.0849,179.1741,26340.0
2024-10-22 11:10:00,180.65,180.68,180.39,180.42,5080.0,179.0849,179.1146,178.8271,178.8569,5080.0
2024-10-22 11:15:00,180.34,180.78,180.34,180.57,16043.0,178.7775,179.2137,178.7775,179.0056,16043.0
2024-10-22 11:20:00,180.52,180.52,180.12,180.17,16351.0,178.956,178.956,178.5595,178.609,16351.0
2024-10-22 11:25:00,180.17,180.45,180.0,180.41,21938.0,178.609,178.8866,178.4405,178.8469,21938.0
2024-10-22 11:30:00,180.48,180.7,180.41,180.59,26327.0,178.9163,179.1344,178.8469,179.0254,26327.0
2024-10-22 11:35:00,180.59,180.63,180.41,180.58,11519.0,179.0254,179.065,178.8469,179.0155,11519.0
2024-10-22 11:40:00,180.63,180.63,180.09,180.2,14140.0,179.065,179.065,178.5297,178.6388,14140.0
2024-10-22 11:45:00,180.13,180.18,179.9,179.97,17768.0,178.5694,178.6189,178.3414,178.4108,17768.0
2024-10-22 11:50:00,179.96,180.0,179.78,179.88,15224.0,178.4008,178.4405,178.2224,178.3215,15224.0
2024-10-22 11:55:00,179.83,180.17,179.8,180.12,24681.0,178.272,178.609,178.2422,178.5595,24681.0
2024-10-22 12:00:00,180.12,180.29,180.03,180.03,12831.0,178.5595,178.728,178.4702,178.4702,12831.0
2024-10-22 12:05:00,180.11,180.22,179.92,180.22,23618.0,178.5495,178.6586,178.3612,178.6586,23618.0
2024-10-22 12:10:00,180.2,180.56,180.2,180.43,10213.0,178.6388,178.9956,178.6388,178.8668,10213.0
2024-10-22 12:15:00,180.43,180.67,180.4,180.52,5045.0,178.8668,179.1047,178.837,178.956,5045.0
2024-10-22 12:20:00,180.52,180.59,180.44,180.52,7381.0,178.956,179.0254,178.8767,178.956,7381.0
2024-10-22 12:25:00,180.47,180.47,180.14,180.15,4449.0,178.9064,178.9064,178.5793,178.5892,4449.0
2024-10-22 12:30:00,180.17,180.22,179.97,179.98,19112.0,178.609,178.6586,178.4108,178.4207,19112.0
2024-10-22 12:35:00,179.97,180.65,179.94,180.46,23902.0,178.4108,179.0849,178.381,178.8965,23902.0
2024-10-22 12:40:00,180.49,180.58,180.23,180.23,10109.0,178.9262,179.0155,178.6685,178.6685,10109.0
2024-10-22 12:45:00,180.21,180.29,179.96,180.01,10549.0,178.6487,178.728,178.4008,178.4504,10549.0
2024-10-22 12:50:00,180.01,180.3,180.01,180.07,7901.0,178.4504,178.7379,178.4504,178.5099,7901.0
2024-10-22 12:55:00,180.11,180.26,180.05,180.22,12852.0,178.5495,178.6982,178.4901,178.6586,12852.0
2024-10-22 13:00:00,180.22,180.46,180.16,180.46,9409.0,178.6586,178.8965,178.5991,178.8965,9409.0
2024-10-22 13:05:00,180.38,180.44,180.24,180.3,7863.0,178.8172,178.8767,178.6784,178.7379,7863.0
2024-10-22 13:10:00,180.34,180.35,180.25,180.27,6150.0,178.7775,178.7875,178.6883,178.7082,6150.0
2024-10-22 13:15:00,180.3,180.49,180.27,180.32,10117.0,178.7379,178.9262,178.7082,178.7577,10117.0
2024-10-22 13:20:00,180.35,180.35,180.11,180.14,6899.0,178.7875,178.7875,178.5495,178.5793,6899.0
2024-10-22 13:25:00,180.16,180.51,180.13,180.43,8458.0,178.5991,178.9461,178.5694,178.8668,8458.0
2024-10-22 13:30:00,180.48,180.58,180.44,180.58,9566.0,178.9163,179.0155,178.8767,179.0155,9566.0
2024-10-22 13:35:00,180.58,180.99,180.53,180.96,33450.0,179.0155,179.4219,178.9659,179.3922,33450.0
2024-10-22 13:40:00,180.95,181.07,180.68,180.75,21379.0,179.3823,179.5012,179.1146,179.184,21379.0
2024-10-22 13:45:00,180.8,180.81,180.68,180.68,3960.0,179.2336,179.2435,179.1146,179.1146,3960.0
2024-10-22 13:50:00,180.65,180.66,180.32,180.35,10974.0,179.0849,179.0948,178.7577,178.7875,10974.0
2024-10-22 13:55:00,180.37,180.57,180.37,180.44,13209.0,178.8073,179.0056,178.8073,178.8767,13209.0
2024-10-22 14:00:00,180.45,180.63,180.3,180.63,12634.0,178.8866,179.065,178.7379,179.065,12634.0
2024-10-22 14:05:00,180.65,180.65,180.25,180.37,13827.0,179.0849,179.0849,178.6883,178.8073,13827.0
2024-10-22 14:10:00,180.37,180.49,180.36,180.44,10088.0,178.8073,178.9262,178.7974,178.8767,10088.0
2024-10-22 14:15:00,180.44,180.66,180.41,180.6,14002.0,178.8767,179.0948,178.8469,179.0353,14002.0
2024-10-22 14:20:00,180.68,180.73,180.62,180.71,8405.0,179.1146,179.1642,179.0551,179.1443,8405.0
2024-10-22 14:25:00,180.63,180.94,180.6,180.77,10969.0,179.065,179.3724,179.0353,179.2038,10969.0
2024-10-22 14:30:00,180.79,180.84,180.67,180.75,6393.0,179.2237,179.2732,179.1047,179.184,6393.0
2024-10-22 14:35:00,180.69,180.74,180.53,180.56,5939.0,179.1245,179.1741,178.9659,178.9956,5939.0
2024-10-22 14:40:00,180.54,180.82,180.46,180.78,13441.0,178.9758,179.2534,178.8965,179.2137,13441.0
2024-10-22 14:45:00,180.77,180.85,180.26,180.28,26010.0,179.2038,179.2831,178.6982,178.7181,26010.0
2024-10-22 14:50:00,180.23,180.3,180.14,180.21,3783.0,178.6685,178.7379,178.5793,178.6487,3783.0
2024-10-22 14:55:00,180.22,180.39,180.21,180.31,16167.0,178.6586,178.8271,178.6487,178.7478,16167.0
2024-10-22 15:00:00,180.32,180.45,180.16,180.45,13394.0,178.7577,178.8866,178.5991,178.8866,13394.0
2024-10-22 15:05:00,180.48,180.52,180.23,180.23,7331.0,178.9163,178.956,178.6685,178.6685,7331.0
2024-10-22 15:10:00,180.24,180.41,180.21,180.26,20234.0,178.6784,178.8469,178.6487,178.6982,20234.0
2024-10-22 15:15:00,180.25,180.49,180.18,180.49,20391.0,178.6883,178.9262,178.6189,178.9262,20391.0
2024-10-22 15:20:00,180.49,180.58,180.12,180.13,22072.0,178.9262,179.0155,178.5595,178.5694,22072.0
2024-10-22 15:25:00,180.16,180.26,180.01,180.22,28599.0,178.5991,178.6982,178.4504,178.6586,28599.0
2024-10-22 15:30:00,180.18,180.34,180.12,180.12,14447.0,178.6189,178.7775,178.5595,178.5595,14447.0
2024-10-22 15:35:00,180.14,180.38,180.1,180.16,20887.0,178.5793,178.8172,178.5396,178.5991,20887.0
2024-10-22 15:40:00,180.16,180.36,180.11,180.25,24764.0,178.5991,178.7974,178.5495,178.6883,24764.0
2024-10-22 15:45:00,180.29,180.29,180.09,180.23,36670.0,178.728,178.728,178.5297,178.6685,36670.0
2024-10-22 15:50:00,180.25,180.6,180.2,180.32,72464.0,178.6883,179.0353,178.6388,178.7577,72464.0
2024-10-22 15:55:00,180.33,180.76,180.26,180.37,193758.0,178.7676,179.1939,178.6982,178.8073,193758.0
2024-10-23 09:30:00,179.53,181.29,179.0,181.29,42226.0,177.9746,179.7193,177.4492,179.7193,42226.0
2024-10-23 09:35:00,181.32,181.32,179.77,179.84,13778.0,179.7491,179.7491,178.2125,178.2819,13778.0
2024-10-23 09:40:00,179.84,180.23,179.43,179.98,18668.0,178.2819,178.6685,177.8754,178.4207,18668.0
2024-10-23 09:45:00,179.95,180.43,179.95,180.29,14674.0,178.3909,178.8668,178.3909,178.728,14674.0
2024-10-23 09:50:00,180.34,180.47,179.76,180.16,16885.0,178.7775,178.9064,178.2026,178.5991,16885.0
2024-10-23 09:55:00,180.25,180.34,179.97,180.01,14881.0,178.6883,178.7775,178.4108,178.4504,14881.0
2024-10-23 10:00:00,180.02,180.8,179.64,180.73,21676.0,178.4603,179.2336,178.0836,179.1642,21676.0
2024-10-23 10:05:00,180.73,180.87,180.24,180.28,10033.0,179.1642,179.303,178.6784,178.7181,10033.0
2024-10-23 10:10:00,180.22,180.25,179.62,179.7,20157.0,178.6586,178.6883,178.0638,178.1431,20157.0
2024-10-23 10:15:00,179.51,179.8,179.35,179.54,15555.0,177.9547,178.2422,177.7961,177.9845,15555.0
2024-10-23 10:20:00,179.47,179.8,179.44,179.59,11818.0,177.9151,178.2422,177.8853,178.034,11818.0
2024-10-23 10:25:00,179.52,180.11,179.47,179.96,14522.0,177.9647,178.5495,177.9151,178.4008,14522.0
2024-10-23 10:30:00,180.04,180.04,179.47,179.86,9856.0,178.4801,178.4801,177.9151,178.3017,9856.0
2024-10-23 10:35:00,179.86,179.95,179.63,179.9,14878.0,178.3017,178.3909,178.0737,178.3414,14878.0
2024-10-23 10:40:00,179.85,180.04,179.8,179.98,32622.0,178.2918,178.4801,178.2422,178.4207,32622.0
2024-10-23 10:45:00,179.98,180.18,179.88,180.04,33596.0,178.4207,178.6189,178.3215,178.4801,33596.0
2024-10-23 10:50:00,180.03,180.19,179.83,179.89,47955.0,178.4702,178.6288,178.272,178.3314,47955.0
2024-10-23 10:55:00,179.95,180.33,179.93,180.3,49395.0,178.3909,178.7676,178.3711,178.7379,49395.0
2024-10-23 11:00:00,180.28,180.51,180.24,180.51,9804.0,178.7181,178.9461,178.6784,178.9461,9804.0
2024-10-23 11:05:00,180.56,181.1,180.5,180.96,25785.0,178.9956,179.531,178.9362,179.3922,25785.0
2024-10-23 11:10:00,180.96,181.1,180.22,180.63,22223.0,179.3922,179.531,178.6586,179.065,22223.0
2024-10-23 11:15:00,180.94,180.94,180.64,180.72,3686.0,179.3724,179.3724,179.0749,179.1543,3686.0
2024-10-23 11:20:00,180.64,180.87,180.45,180.72,9454.0,179.0749,179.303,178.8866,179.1543,9454.0
2024-10-23 11:25:00,180.75,180.83,180.69,180.75,4790.0,179.184,179.2633,179.1245,179.184,4790.0
2024-10-23 11:30:00,180.75,180.79,180.57,180.66,10686.0,179.184,179.2237,179.0056,179.0948,10686.0
2024-10-23 11:35:00,180.67,180.79,180.55,180.59,7982.0,179.1047,179.2237,178.9857,179.0254,7982.0
2024-10-23 11:40:00,180.64,180.75,180.58,180.65,14071.0,179.0749,179.184,179.0155,179.0849,14071.0
2024-10-23 11:45:00,180.65,180.75,180.53,180.67,9897.0,179.0849,179.184,178.9659,179.1047,9897.0
2024-10-23 11:50:00,180.64,180.87,180.64,180.8,10486.0,179.0749,179.303,179.0749,179.2336,10486.0
2024-10-23 11:55:00,180.76,181.16,180.69,180.86,26524.0,179.1939,179.5904,179.1245,179.293,26524.0
2024-10-23 12:00:00,180.81,181.06,180.68,180.7,13662.0,179.2435,179.4913,179.1146,179.1344,13662.0
2024-10-23 12:05:00,180.7,180.78,180.21,180.38,7887.0,179.1344,179.2137,178.6487,178.8172,7887.0
2024-10-23 12:10:00,180.46,180.56,180.14,180.17,6478.0,178.8965,178.9956,178.5793,178.609,6478.0
2024-10-23 12:15:00,180.14,180.2,179.81,179.87,10598.0,178.5793,178.6388,178.2521,178.3116,10598.0
2024-10-23 12:20:00,179.82,180.05,179.81,180.01,5201.0,178.2621,178.4901,178.2521,178.4504,5201.0
2024-10-23 12:25:00,180.08,180.15,179.87,179.94,9908.0,178.5198,178.5892,178.3116,178.381,9908.0
2024-10-23 12:30:00,179.87,179.88,179.68,179.88,12880.0,178.3116,178.3215,178.1233,178.3215,12880.0
2024-10-23 12:35:00,179.88,180.04,179.84,180.04,9818.0,178.3215,178.4801,178.2819,178.4801,9818.0
2024-10-23 12:40:00,180.04,180.11,179.96,180.0,10587.0,178.4801,178.5495,178.4008,178.4405,10587.0
2024-10-23 12:45:00,180.01,180.17,179.97,180.06,8161.0,178.4504,178.609,178.4108,178.5,8161.0
2024-10-23 12:50:00,180.06,180.12,179.7,179.79,17190.0,178.5,178.5595,178.1431,178.2323,17190.0
2024-10-23 12:55:00,179.79,180.09,179.78,180.0,46433.0,178.2323,178.5297,178.2224,178.4405,46433.0
2024-10-23 13:00:00,180.0,180.01,179.87,179.88,6189.0,178.4405,178.4504,178.3116,178.3215,6189.0
2024-10-23 13:05:00,179.86,179.96,179.82,179.82,5167.0,178.3017,178.4008,178.2621,178.2621,5167.0
2024-10-23 13:10:00,179.88,179.88,179.64,179.77,31040.0,178.3215,178.3215,178.0836,178.2125,31040.0
2024-10-23 13:15:00,179.75,179.75,179.46,179.57,12123.0,178.1927,178.1927,177.9052,178.0142,12123.0
2024-10-23 13:20:00,179.56,179.63,179.45,179.62,11921.0,178.0043,178.0737,177.8953,178.0638,11921.0
2024-10-23 13:25:00,179.62,179.69,179.53,179.69,5347.0,178.0638,178.1332,177.9746,178.1332,5347.0
2024-10-23 13:30:00,179.69,179.86,179.68,179.83,5949.0,178.1332,178.3017,178.1233,178.272,5949.0
2024-10-23 13:35:00,179.79,179.87,179.63,179.63,7192.0,178.2323,178.3116,178.0737,178.0737,7192.0
2024-10-23 13:40:00,179.63,179.66,179.51,179.58,7884.0,178.0737,178.1034,177.9547,178.0241,7884.0
2024-10-23 13:45:00,179.63,179.66,179.48,179.66,7948.0,178.0737,178.1034,177.925,178.1034,7948.0
2024-10-23 13:50:00,179.58,179.7,179.54,179.66,3859.0,178.0241,178.1431,177.9845,178.1034,3859.0
2024-10-23 13:55:00,179.66,179.71,179.59,179.61,5476.0,178.1034,178.153,178.034,178.0539,5476.0
2024-10-23 14:00:00,179.6,179.62,179.14,179.14,16972.0,178.044,178.0638,177.5879,177.5879,16972.0
2024-10-23 14:05:00,179.14,179.14,178.84,178.95,8521.0,177.5879,177.5879,177.2905,177.3996,8521.0
2024-10-23 14:10:00,178.9,178.9,178.77,178.82,3958.0,177.35,177.35,177.2212,177.2707,3958.0
2024-10-23 14:15:00,178.83,178.88,178.73,178.79,9906.0,177.2806,177.3302,177.1815,177.241,9906.0
2024-10-23 14:20:00,178.81,179.05,178.75,178.99,3982.0,177.2608,177.4987,177.2013,177.4392,3982.0
2024-10-23 14:25:00,179.0,179.23,178.99,179.22,7139.0,177.4492,177.6772,177.4392,177.6673,7139.0
2024-10-23 14:30:00,179.18,179.63,179.17,179.58,9975.0,177.6276,178.0737,177.6177,178.0241,9975.0
2024-10-23 14:35:00,179.57,179.9,179.57,179.89,8456.0,178.0142,178.3414,178.0142,178.3314,8456.0
2024-10-23 14:40:00,179.83,179.94,179.73,179.75,9554.0,178.272,178.381,178.1728,178.1927,9554.0
2024-10-23 14:45:00,179.75,179.81,179.57,179.59,7447.0,178.1927,178.2521,178.0142,178.034,7447.0
2024-10-23 14:50:00,179.57,179.7,179.5,179.6,11225.0,178.0142,178.1431,177.9448,178.044,11225.0
2024-10-23 14:55:00,179.63,179.72,179.5,179.54,7579.0,178.0737,178.1629,177.9448,177.9845,7579.0
2024-10-23 15:00:00,179.54,179.67,179.45,179.58,14132.0,177.9845,178.1134,177.8953,178.0241,14132.0
2024-10-23 15:05:00,179.55,179.73,179.45,179.71,8544.0,177.9944,178.1728,177.8953,178.153,8544.0
2024-10-23 15:10:00,179.72,179.99,179.7,179.9,6959.0,178.1629,178.4306,178.1431,178.3414,6959.0
2024-10-23 15:15:00,179.87,179.93,179.76,179.83,11539.0,178.3116,178.3711,178.2026,178.272,11539.0
2024-10-23 15:20:00,179.81,180.15,179.78,180.07,18680.0,178.2521,178.5892,178.2224,178.5099,18680.0
2024-10-23 15:25:00,180.03,180.36,180.03,180.34,18247.0,178.4702,178.7974,178.4702,178.7775,18247.0
2024-10-23 15:30:00,180.34,180.35,180.13,180.18,13288.0,178.7775,178.7875,178.5694,178.6189,13288.0
2024-10-23 15:35:00,180.18,180.18,180.02,180.04,20004.0,178.6189,178.6189,178.4603,178.4801,20004.0
2024-10-23 15:40:00,180.08,180.15,180.0,180.04,18764.0,178.5198,178.5892,178.4405,178.4801,18764.0
2024-10-23 15:45:00,180.04,180.29,180.0,180.02,30749.0,178.4801,178.728,178.4405,178.4603,30749.0
2024-10-23 15:50:00,180.04,180.29,179.7,179.97,46601.0,178.4801,178.728,178.1431,178.4108,46601.0
2024-10-23 15:55:00,179.99,180.34,179.81,180.29,113691.0,178.4306,178.7775,178.2521,178.728,113691.0
2024-10-24 09:30:00,182.49,183.41,182.31,182.78,48707.0,180.9089,181.821,180.7305,181.1964,48707.0
2024-10-24 09:35:00,182.78,183.22,182.47,183.06,14390.0,181.1964,181.6326,180.8891,181.474,14390.0
2024-10-24 09:40:00,183.21,183.49,182.83,182.95,9283.0,181.6227,181.9003,181.246,181.3649,9283.0
2024-10-24 09:45:00,182.72,183.45,182.09,183.41,29978.0,181.1369,181.8606,180.5124,181.821,29978.0
2024-10-24 09:50:00,183.12,183.14,182.63,183.1,17801.0,181.5335,181.5533,181.0477,181.5136,17801.0
2024-10-24 09:55:00,183.09,183.5,182.75,183.49,11953.0,181.5037,181.9102,181.1667,181.9003,11953.0
2024-10-24 10:00:00,183.44,183.74,182.84,182.96,30811.0,181.8507,182.1481,181.2559,181.3748,30811.0
2024-10-24 10:05:00,182.79,183.37,182.61,183.33,24470.0,181.2063,181.7813,181.0279,181.7416,24470.0
2024-10-24 10:10:00,183.33,183.51,183.09,183.11,30489.0,181.7416,181.9201,181.5037,181.5235,30489.0
2024-10-24 10:15:00,183.02,183.31,182.71,183.31,20271.0,181.4343,181.7218,181.127,181.7218,20271.0
2024-10-24 10:20:00,183.4,183.63,183.23,183.46,5471.0,181.811,182.039,181.6425,181.8705,5471.0
2024-10-24 10:25:00,183.55,183.73,183.3,183.35,10021.0,181.9597,182.1382,181.7119,181.7615,10021.0
2024-10-24 10:30:00,183.34,183.59,183.34,183.41,15644.0,181.7516,181.9994,181.7516,181.821,15644.0
2024-10-24 10:35:00,183.39,183.49,183.22,183.45,3731.0,181.8011,181.9003,181.6326,181.8606,3731.0
2024-10-24 10:40:00,183.52,183.63,183.44,183.52,4145.0,181.93,182.039,181.8507,181.93,4145.0
2024-10-24 10:45:00,183.52,183.75,183.17,183.75,6333.0,181.93,182.158,181.583,182.158,6333.0
2024-10-24 10:50:00,183.65,183.65,183.43,183.64,7124.0,182.0589,182.0589,181.8408,182.049,7124.0
2024-10-24 10:55:00,183.72,184.12,183.57,184.07,11063.0,182.1283,182.5248,181.9796,182.4752,11063.0
2024-10-24 11:00:00,184.08,184.33,183.81,183.83,7339.0,182.4851,182.733,182.2175,182.2373,7339.0
2024-10-24 11:05:00,183.81,183.95,183.64,183.95,6562.0,182.2175,182.3563,182.049,182.3563,6562.0
2024-10-24 11:10:00,184.03,184.2,184.0,184.03,4725.0,182.4356,182.6041,182.4058,182.4356,4725.0
2024-10-24 11:15:00,184.06,184.3,183.76,183.77,7119.0,182.4653,182.7032,182.1679,182.1778,7119.0
2024-10-24 11:20:00,183.76,183.76,183.5,183.52,4634.0,182.1679,182.1679,181.9102,181.93,4634.0
2024-10-24 11:25:00,183.59,183.62,183.22,183.27,11978.0,181.9994,182.0291,181.6326,181.6822,11978.0
2024-10-24 11:30:00,183.2,183.27,182.84,182.95,5954.0,181.6128,181.6822,181.2559,181.3649,5954.0
2024-10-24 11:35:00,182.96,183.01,182.73,182.81,6902.0,181.3748,181.4244,181.1468,181.2261,6902.0
2024-10-24 11:40:00,182.73,183.01,182.58,182.71,12647.0,181.1468,181.4244,180.9981,181.127,12647.0
2024-10-24 11:45:00,182.74,182.79,182.51,182.51,2235.0,181.1568,181.2063,180.9287,180.9287,2235.0
2024-10-24 11:50:00,182.5,182.68,182.47,182.57,2993.0,180.9188,181.0973,180.8891,180.9882,2993.0
2024-10-24 11:55:00,182.58,182.71,182.53,182.66,7637.0,180.9981,181.127,180.9486,181.0774,7637.0
2024-10-24 12:00:00,182.7,182.87,182.5,182.84,8516.0,181.1171,181.2856,180.9188,181.2559,8516.0
2024-10-24 12:05:00,182.84,182.86,182.55,182.55,5844.0,181.2559,181.2757,180.9684,180.9684,5844.0
2024-10-24 12:10:00,182.56,182.68,182.5,182.62,4289.0,180.9783,181.0973,180.9188,181.0378,4289.0
2024-10-24 12:15:00,182.62,182.62,182.47,182.55,3725.0,181.0378,181.0378,180.8891,180.9684,3725.0
2024-10-24 12:20:00,182.55,182.89,182.53,182.89,7502.0,180.9684,181.3055,180.9486,181.3055,7502.0
2024-10-24 12:25:00,182.88,183.03,182.88,183.01,3226.0,181.2955,181.4442,181.2955,181.4244,3226.0
2024-10-24 12:30:00,183.06,183.38,183.02,183.25,4798.0,181.474,181.7912,181.4343,181.6623,4798.0
2024-10-24 12:35:00,183.19,183.26,183.03,183.11,8905.0,181.6029,181.6723,181.4442,181.5235,8905.0
2024-10-24 12:40:00,183.1,183.11,182.81,183.03,4624.0,181.5136,181.5235,181.2261,181.4442,4624.0
2024-10-24 12:45:00,183.1,183.15,182.99,183.09,2103.0,181.5136,181.5632,181.4046,181.5037,2103.0
2024-10-24 12:50:00,183.09,183.23,183.05,183.2,2577.0,181.5037,181.6425,181.4641,181.6128,2577.0
2024-10-24 12:55:00,183.25,183.25,183.08,183.09,2633.0,181.6623,181.6623,181.4938,181.5037,2633.0
2024-10-24 13:00:00,183.15,183.21,183.01,183.11,3561.0,181.5632,181.6227,181.4244,181.5235,3561.0
2024-10-24 13:05:00,182.98,183.2,182.98,183.2,3097.0,181.3947,181.6128,181.3947,181.6128,3097.0
2024-10-24 13:10:00,183.2,183.33,183.1,183.21,5647.0,181.6128,181.7416,181.5136,181.6227,5647.0
2024-10-24 13:15:00,183.24,183.28,183.08,183.17,6679.0,181.6524,181.6921,181.4938,181.583,6679.0
2024-10-24 13:20:00,183.15,183.34,183.15,183.28,7867.0,181.5632,181.7516,181.5632,181.6921,7867.0
2024-10-24 13:25:00,183.28,183.42,183.21,183.35,5060.0,181.6921,181.8309,181.6227,181.7615,5060.0
2024-10-24 13:30:00,183.3,183.43,183.3,183.36,4775.0,181.7119,181.8408,181.7119,181.7714,4775.0
2024-10-24 13:35:00,183.42,183.45,183.3,183.33,9154.0,181.8309,181.8606,181.7119,181.7416,9154.0
2024-10-24 13:40:00,183.26,183.36,183.21,183.23,6449.0,181.6723,181.7714,181.6227,181.6425,6449.0
2024-10-24 13:45:00,183.26,183.27,182.96,182.98,4564.0,181.6723,181.6822,181.3748,181.3947,4564.0
2024-10-24 13:50:00,183.02,183.04,182.91,182.93,4254.0,181.4343,181.4542,181.3253,181.3451,4254.0
2024-10-24 13:55:00,182.98,183.07,182.9,182.9,5099.0,181.3947,181.4839,181.3154,181.3154,5099.0
2024-10-24 14:00:00,182.94,183.0,182.8,182.94,3213.0,181.355,181.4145,181.2162,181.355,3213.0
2024-10-24 14:05:00,182.99,183.28,182.94,183.16,5677.0,181.4046,181.6921,181.355,181.5731,5677.0
2024-10-24 14:10:00,183.15,183.23,183.06,183.21,2535.0,181.5632,181.6425,181.474,181.6227,2535.0
2024-10-24 14:15:00,183.21,183.28,183.11,183.14,5097.0,181.6227,181.6921,181.5235,181.5533,5097.0
2024-10-24 14:20:00,183.11,183.11,182.87,182.96,4475.0,181.5235,181.5235,181.2856,181.3748,4475.0
2024-10-24 14:25:00,182.92,183.0,182.82,182.86,5527.0,181.3352,181.4145,181.2361,181.2757,5527.0
2024-10-24 14:30:00,182.86,182.87,182.76,182.83,1373.0,181.2757,181.2856,181.1766,181.246,1373.0
2024-10-24 14:35:00,182.84,183.02,182.81,182.82,9373.0,181.2559,181.4343,181.2261,181.2361,9373.0
2024-10-24 14:40:00,182.81,182.99,182.8,182.91,2150.0,181.2261,181.4046,181.2162,181.3253,2150.0
2024-10-24 14:45:00,182.85,182.95,182.78,182.95,9253.0,181.2658,181.3649,181.1964,181.3649,9253.0
2024-10-24 14:50:00,182.97,183.15,182.97,183.0,3693.0,181.3848,181.5632,181.3848,181.4145,3693.0
2024-10-24 14:55:00,183.0,183.04,182.9,182.98,5408.0,181.4145,181.4542,181.3154,181.3947,5408.0
2024-10-24 15:00:00,182.95,183.0,182.77,182.79,12545.0,181.3649,181.4145,181.1865,181.2063,12545.0
2024-10-24 15:05:00,182.78,182.85,182.68,182.82,8309.0,181.1964,181.2658,181.0973,181.2361,8309.0
2024-10-24 15:10:00,182.81,183.08,182.81,183.0,13781.0,181.2261,181.4938,181.2261,181.4145,13781.0
2024-10-24 15:15:00,182.99,183.07,182.96,183.03,10710.0,181.4046,181.4839,181.3748,181.4442,10710.0
2024-10-24 15:20:00,183.03,183.08,183.0,183.06,5472.0,181.4442,181.4938,181.4145,181.474,5472.0
2024-10-24 15:25:00,183.07,183.21,183.07,183.13,4404.0,181.4839,181.6227,181.4839,181.5434,4404.0
2024-10-24 15:30:00,183.13,183.13,183.0,183.11,26165.0,181.5434,181.5434,181.4145,181.5235,26165.0
2024-10-24 15:35:00,183.14,183.14,183.0,183.05,12497.0,181.5533,181.5533,181.4145,181.4641,12497.0
2024-10-24 15:40:00,183.05,183.31,183.05,183.08,12541.0,181.4641,181.7218,181.4641,181.4938,12541.0
2024-10-24 15:45:00,183.06,183.21,183.0,183.06,17244.0,181.474,181.6227,181.4145,181.474,17244.0
2024-10-24 15:50:00,183.17,183.26,182.87,182.87,25145.0,181.583,181.6723,181.2856,181.2856,25145.0
2024-10-24 15:55:00,182.9,182.91,182.57,182.7,80628.0,181.3154,181.3253,180.9882,181.1171,80628.0
2024-10-25 09:30:00,183.06,183.19,182.01,182.06,30287.0,181.474,181.6029,180.4331,180.4826,30287.0
2024-10-25 09:35:00,182.24,182.63,182.08,182.63,25411.0,180.6611,181.0477,180.5025,181.0477,25411.0
2024-10-25 09:40:00,182.44,183.12,182.44,182.5,15270.0,180.8594,181.5335,180.8594,180.9188,15270.0
2024-10-25 09:45:00,182.6,183.05,182.49,182.73,15520.0,181.018,181.4641,180.9089,181.1468,15520.0
2024-10-25 09:50:00,182.72,182.8,182.43,182.76,14874.0,181.1369,181.2162,180.8494,181.1766,14874.0
2024-10-25 09:55:00,182.75,182.98,182.11,182.61,25566.0,181.1667,181.3947,180.5322,181.0279,25566.0
2024-10-25 10:00:00,182.43,182.67,182.18,182.5,18878.0,180.8494,181.0874,180.6016,180.9188,18878.0
2024-10-25 10:05:00,182.5,183.01,182.5,182.72,19079.0,180.9188,181.4244,180.9188,181.1369,19079.0
2024-10-25 10:10:00,182.8,182.86,182.66,182.74,11966.0,181.2162,181.2757,181.0774,181.1568,11966.0
2024-10-25 10:15:00,182.74,182.74,182.01,182.09,15083.0,181.1568,181.1568,180.4331,180.5124,15083.0
2024-10-25 10:20:00,182.06,182.5,182.0,182.45,9516.0,180.4826,180.9188,180.4232,180.8693,9516.0
2024-10-25 10:25:00,182.54,182.7,182.54,182.54,5584.0,180.9585,181.1171,180.9585,180.9585,5584.0
2024-10-25 10:30:00,182.52,182.52,182.17,182.25,12432.0,180.9387,180.9387,180.5917,180.671,12432.0
2024-10-25 10:35:00,182.25,182.41,182.11,182.11,7826.0,180.671,180.8296,180.5322,180.5322,7826.0
2024-10-25 10:40:00,182.14,182.15,182.01,182.01,4534.0,180.562,180.5719,180.4331,180.4331,4534.0
2024-10-25 10:45:00,182.09,182.16,181.77,181.84,16968.0,180.5124,180.5818,180.1952,180.2646,16968.0
2024-10-25 10:50:00,181.88,182.22,181.7,182.18,7743.0,180.3042,180.6413,180.1258,180.6016,7743.0
2024-10-25 10:55:00,182.18,182.21,181.77,181.81,14911.0,180.6016,180.6313,180.1952,180.2348,14911.0
2024-10-25 11:00:00,181.84,182.03,181.68,181.69,6540.0,180.2646,180.4529,180.1059,180.1159,6540.0
2024-10-25 11:05:00,181.65,181.75,181.31,181.36,10752.0,180.0762,180.1753,179.7391,179.7887,10752.0
2024-10-25 11:10:00,181.37,181.37,180.99,181.02,4856.0,179.7986,179.7986,179.4219,179.4517,4856.0
2024-10-25 11:15:00,181.0,181.14,180.88,180.95,4295.0,179.4318,179.5706,179.3129,179.3823,4295.0
2024-10-25 11:20:00,180.85,181.1,180.85,181.02,19122.0,179.2831,179.531,179.2831,179.4517,19122.0
2024-10-25 11:25:00,181.1,181.1,180.65,180.84,11591.0,179.531,179.531,179.0849,179.2732,11591.0
2024-10-25 11:30:00,180.92,181.13,180.88,181.13,12412.0,179.3525,179.5607,179.3129,179.5607,12412.0
2024-10-25 11:35:00,181.17,181.22,181.07,181.09,7699.0,179.6004,179.6499,179.5012,179.5211,7699.0
2024-10-25 11:40:00,181.03,181.05,180.85,181.02,22771.0,179.4616,179.4814,179.2831,179.4517,22771.0
2024-10-25 11:45:00,181.02,181.27,181.01,181.27,12088.0,179.4517,179.6995,179.4417,179.6995,12088.0
2024-10-25 11:50:00,181.3,181.3,181.07,181.07,10606.0,179.7292,179.7292,179.5012,179.5012,10606.0
2024-10-25 11:55:00,181.03,181.1,181.03,181.04,4975.0,179.4616,179.531,179.4616,179.4715,4975.0
2024-10-25 12:00:00,181.03,181.07,180.81,180.81,5466.0,179.4616,179.5012,179.2435,179.2435,5466.0
2024-10-25 12:05:00,180.87,180.88,180.71,180.86,9310.0,179.303,179.3129,179.1443,179.293,9310.0
2024-10-25 12:10:00,180.84,180.94,180.79,180.83,12209.0,179.2732,179.3724,179.2237,179.2633,12209.0
2024-10-25 12:15:00,180.85,180.99,180.76,180.86,12502.0,179.2831,179.4219,179.1939,179.293,12502.0
2024-10-25 12:20:00,180.86,181.14,180.82,181.14,7565.0,179.293,179.5706,179.2534,179.5706,7565.0
2024-10-25 12:25:00,181.19,181.58,181.19,181.56,5097.0,179.6202,180.0068,179.6202,179.987,5097.0
2024-10-25 12:30:00,181.63,181.64,181.02,181.07,12227.0,180.0564,180.0663,179.4517,179.5012,12227.0
2024-10-25 12:35:00,181.03,181.11,180.95,181.07,9610.0,179.4616,179.5409,179.3823,179.5012,9610.0
2024-10-25 12:40:00,181.14,181.29,181.08,181.25,8180.0,179.5706,179.7193,179.5111,179.6797,8180.0
2024-10-25 12:45:00,181.22,181.22,180.76,180.77,3720.0,179.6499,179.6499,179.1939,179.2038,3720.0
2024-10-25 12:50:00,180.72,180.74,180.63,180.67,6817.0,179.1543,179.1741,179.065,179.1047,6817.0
2024-10-25 12:55:00,180.61,180.65,180.25,180.31,16076.0,179.0452,179.0849,178.6883,178.7478,16076.0
2024-10-25 13:00:00,180.34,180.65,180.34,180.55,15415.0,178.7775,179.0849,178.7775,178.9857,15415.0
2024-10-25 13:05:00,180.61,180.75,180.5,180.55,11663.0,179.0452,179.184,178.9362,178.9857,11663.0
2024-10-25 13:10:00,180.63,180.67,180.41,180.41,15290.0,179.065,179.1047,178.8469,178.8469,15290.0
2024-10-25 13:15:00,180.36,180.49,180.28,180.37,11883.0,178.7974,178.9262,178.7181,178.8073,11883.0
2024-10-25 13:20:00,180.39,180.39,180.15,180.25,9548.0,178.8271,178.8271,178.5892,178.6883,9548.0
2024-10-25 13:25:00,180.26,180.38,180.16,180.31,19403.0,178.6982,178.8172,178.5991,178.7478,19403.0
2024-10-25 13:30:00,180.29,180.32,180.1,180.12,5769.0,178.728,178.7577,178.5396,178.5595,5769.0
2024-10-25 13:35:00,180.13,180.14,179.99,180.03,6766.0,178.5694,178.5793,178.4306,178.4702,6766.0
2024-10-25 13:40:00,179.99,179.99,179.62,179.77,12488.0,178.4306,178.4306,178.0638,178.2125,12488.0
2024-10-25 13:45:00,179.76,180.23,179.69,180.19,19933.0,178.2026,178.6685,178.1332,178.6288,19933.0
2024-10-25 13:50:00,180.2,180.42,180.13,180.31,8519.0,178.6388,178.8569,178.5694,178.7478,8519.0
2024-10-25 13:55:00,180.29,180.35,180.03,180.05,8359.0,178.728,178.7875,178.4702,178.4901,8359.0
2024-10-25 14:00:00,180.03,180.1,179.67,180.1,9116.0,178.4702,178.5396,178.1134,178.5396,9116.0
2024-10-25 14:05:00,180.05,180.14,179.91,179.92,5708.0,178.4901,178.5793,178.3513,178.3612,5708.0
2024-10-25 14:10:00,179.92,179.92,179.66,179.77,16904.0,178.3612,178.3612,178.1034,178.2125,16904.0
2024-10-25 14:15:00,179.77,179.85,179.7,179.84,19492.0,178.2125,178.2918,178.1431,178.2819,19492.0
2024-10-25 14:20:00,179.91,180.0,179.82,179.88,11679.0,178.3513,178.4405,178.2621,178.3215,11679.0
2024-10-25 14:25:00,179.92,180.2,179.87,180.19,28756.0,178.3612,178.6388,178.3116,178.6288,28756.0
2024-10-25 14:30:00,180.13,180.13,179.8,179.8,13289.0,178.5694,178.5694,178.2422,178.2422,13289.0
2024-10-25 14:35:00,179.84,180.21,179.73,180.08,19148.0,178.2819,178.6487,178.1728,178.5198,19148.0
2024-10-25 14:40:00,180.07,180.08,179.89,179.92,13882.0,178.5099,178.5198,178.3314,178.3612,13882.0
2024-10-25 14:45:00,179.91,180.11,179.85,180.11,28451.0,178.3513,178.5495,178.2918,178.5495,28451.0
2024-10-25 14:50:00,180.11,180.25,180.03,180.19,17044.0,178.5495,178.6883,178.4702,178.6288,17044.0
2024-10-25 14:55:00,180.22,180.22,179.95,180.16,7667.0,178.6586,178.6586,178.3909,178.5991,7667.0
2024-10-25 15:00:00,180.11,180.18,180.03,180.1,5143.0,178.5495,178.6189,178.4702,178.5396,5143.0
2024-10-25 15:05:00,180.08,180.16,179.88,179.96,8719.0,178.5198,178.5991,178.3215,178.4008,8719.0
2024-10-25 15:10:00,180.02,180.11,179.78,179.87,10893.0,178.4603,178.5495,178.2224,178.3116,10893.0
2024-10-25 15:15:00,179.94,180.17,179.92,180.09,13048.0,178.381,178.609,178.3612,178.5297,13048.0
2024-10-25 15:20:00,180.07,180.09,179.59,179.68,17651.0,178.5099,178.5297,178.034,178.1233,17651.0
2024-10-25 15:25:00,179.68,179.86,179.62,179.82,15684.0,178.1233,178.3017,178.0638,178.2621,15684.0
2024-10-25 15:30:00,179.82,179.88,179.54,179.84,20059.0,178.2621,178.3215,177.9845,178.2819,20059.0
2024-10-25 15:35:00,179.87,179.91,179.74,179.86,22401.0,178.3116,178.3513,178.1827,178.3017,22401.0
2024-10-25 15:40:00,179.86,179.98,179.5,179.5,28070.0,178.3017,178.4207,177.9448,177.9448,28070.0
2024-10-25 15:45:00,179.55,179.71,179.46,179.6,20696.0,177.9944,178.153,177.9052,178.044,20696.0
2024-10-25 15:50:00,179.66,179.76,179.23,179.38,47290.0,178.1034,178.2026,177.6772,177.8259,47290.0
2024-10-25 15:55:00,179.41,179.42,179.02,179.24,106858.0,177.8556,177.8655,177.469,177.6871,106858.0
2024-10-28 09:30:00,181.31,182.19,180.73,181.78,21768.0,179.7391,180.6115,179.1642,180.2051,21768.0
2024-10-28 09:35:00,181.55,181.78,181.11,181.63,11004.0,179.9771,180.2051,179.5409,180.0564,11004.0
2024-10-28 09:40:00,181.78,182.58,181.63,182.32,57294.0,180.2051,180.9981,180.0564,180.7404,57294.0
2024-10-28 09:45:00,182.32,182.6,182.04,182.36,15670.0,180.7404,181.018,180.4628,180.78,15670.0
2024-10-28 09:50:00,182.29,182.73,182.0,182.35,22623.0,180.7107,181.1468,180.4232,180.7701,22623.0
2024-10-28 09:55:00,182.24,182.4,181.82,181.85,26229.0,180.6611,180.8197,180.2447,180.2745,26229.0
2024-10-28 10:00:00,181.84,181.84,181.09,181.16,10678.0,180.2646,180.2646,179.5211,179.5904,10678.0
2024-10-28 10:05:00,181.17,181.25,180.88,180.97,10189.0,179.6004,179.6797,179.3129,179.4021,10189.0
2024-10-28 10:10:00,180.97,181.15,180.69,180.94,7330.0,179.4021,179.5805,179.1245,179.3724,7330.0
2024-10-28 10:15:00,180.86,180.97,180.56,180.77,8871.0,179.293,179.4021,178.9956,179.2038,8871.0
2024-10-28 10:20:00,180.7,180.7,180.17,180.55,7625.0,179.1344,179.1344,178.609,178.9857,7625.0
2024-10-28 10:25:00,180.55,181.06,180.55,180.93,6820.0,178.9857,179.4913,178.9857,179.3624,6820.0
2024-10-28 10:30:00,181.08,181.17,180.43,180.71,6092.0,179.5111,179.6004,178.8668,179.1443,6092.0
2024-10-28 10:35:00,180.81,180.84,180.23,180.4,6738.0,179.2435,179.2732,178.6685,178.837,6738.0
2024-10-28 10:40:00,180.4,180.54,180.18,180.4,5190.0,178.837,178.9758,178.6189,178.837,5190.0
2024-10-28 10:45:00,180.4,180.47,180.22,180.42,7697.0,178.837,178.9064,178.6586,178.8569,7697.0
2024-10-28 10:50:00,180.38,180.63,180.37,180.59,7570.0,178.8172,179.065,178.8073,179.0254,7570.0
2024-10-28 10:55:00,180.55,180.78,180.34,180.42,16695.0,178.9857,179.2137,178.7775,178.8569,16695.0
2024-10-28 11:00:00,180.42,180.49,180.13,180.15,3645.0,178.8569,178.9262,178.5694,178.5892,3645.0
2024-10-28 11:05:00,180.16,180.33,180.14,180.24,5763.0,178.5991,178.7676,178.5793,178.6784,5763.0
2024-10-28 11:10:00,180.28,180.44,180.19,180.27,7343.0,178.7181,178.8767,178.6288,178.7082,7343.0
2024-10-28 11:15:00,180.27,180.27,179.85,179.95,8513.0,178.7082,178.7082,178.2918,178.3909,8513.0
2024-10-28 11:20:00,179.94,179.95,179.61,179.62,4525.0,178.381,178.3909,178.0539,178.0638,4525.0
2024-10-28 11:25:00,179.62,179.68,179.38,179.64,13220.0,178.0638,178.1233,177.8259,178.0836,13220.0
2024-10-28 11:30:00,179.66,179.66,179.28,179.55,7458.0,178.1034,178.1034,177.7267,177.9944,7458.0
2024-10-28 11:35:00,179.49,179.49,179.26,179.26,8064.0,177.9349,177.9349,177.7069,177.7069,8064.0
2024-10-28 11:40:00,179.25,179.25,178.74,178.97,19581.0,177.697,177.697,177.1914,177.4194,19581.0
2024-10-28 11:45:00,178.99,179.57,178.94,179.37,13963.0,177.4392,178.0142,177.3897,177.816,13963.0
2024-10-28 11:50:00,179.44,179.54,179.16,179.18,22785.0,177.8853,177.9845,177.6078,177.6276,22785.0
2024-10-28 11:55:00,179.1,179.18,179.05,179.12,18371.0,177.5483,177.6276,177.4987,177.5681,18371.0
2024-10-28 12:00:00,179.09,179.17,178.93,179.0,14250.0,177.5384,177.6177,177.3798,177.4492,14250.0
2024-10-28 12:05:00,179.07,179.07,178.8,178.89,18953.0,177.5186,177.5186,177.2509,177.3401,18953.0
2024-10-28 12:10:00,178.85,179.09,178.84,178.95,12788.0,177.3005,177.5384,177.2905,177.3996,12788.0
2024-10-28 12:15:00,178.95,179.04,178.88,178.91,6419.0,177.3996,177.4888,177.3302,177.3599,6419.0
2024-10-28 12:20:00,178.91,179.47,178.91,179.47,16674.0,177.3599,177.9151,177.3599,177.9151,16674.0
2024-10-28 12:25:00,179.48,179.53,179.06,179.08,10691.0,177.925,177.9746,177.5086,177.5285,10691.0
2024-10-28 12:30:00,179.06,179.23,179.0,179.23,11192.0,177.5086,177.6772,177.4492,177.6772,11192.0
2024-10-28 12:35:00,179.31,179.41,179.16,179.23,3693.0,177.7565,177.8556,177.6078,177.6772,3693.0
2024-10-28 12:40:00,179.15,179.22,179.0,179.18,8072.0,177.5979,177.6673,177.4492,177.6276,8072.0
2024-10-28 12:45:00,179.2,179.2,178.97,179.1,5348.0,177.6474,177.6474,177.4194,177.5483,5348.0
2024-10-28 12:50:00,179.09,179.31,179.09,179.25,6792.0,177.5384,177.7565,177.5384,177.697,6792.0
2024-10-28 12:55:00,179.26,179.26,179.09,179.14,7291.0,177.7069,177.7069,177.5384,177.5879,7291.0
2024-10-28 13:00:00,179.14,179.3,179.02,179.02,4742.0,177.5879,177.7466,177.469,177.469,4742.0
2024-10-28 13:05:00,178.98,179.07,178.94,179.02,9171.0,177.4293,177.5186,177.3897,177.469,9171.0
2024-10-28 13:10:00,178.97,179.0,178.78,178.86,5255.0,177.4194,177.4492,177.2311,177.3104,5255.0
2024-10-28 13:15:00,178.79,178.93,178.72,178.79,9698.0,177.241,177.3798,177.1716,177.241,9698.0
2024-10-28 13:20:00,178.83,178.87,178.71,178.79,3755.0,177.2806,177.3203,177.1617,177.241,3755.0
2024-10-28 13:25:00,178.8,178.82,178.59,178.62,9944.0,177.2509,177.2707,177.0427,177.0725,9944.0
2024-10-28 13:30:00,178.63,179.02,178.62,179.01,9088.0,177.0824,177.469,177.0725,177.4591,9088.0
2024-10-28 13:35:00,178.96,178.96,178.75,178.76,5273.0,177.4095,177.4095,177.2013,177.2112,5273.0
2024-10-28 13:40:00,178.83,178.85,178.62,178.74,12314.0,177.2806,177.3005,177.0725,177.1914,12314.0
2024-10-28 13:45:00,178.75,178.76,178.64,178.71,20920.0,177.2013,177.2112,177.0923,177.1617,20920.0
2024-10-28 13:50:00,178.72,178.96,178.63,178.91,14169.0,177.1716,177.4095,177.0824,177.3599,14169.0
2024-10-28 13:55:00,178.87,178.94,178.82,178.86,5843.0,177.3203,177.3897,177.2707,177.3104,5843.0
2024-10-28 14:00:00,178.8,178.8,178.6,178.64,11313.0,177.2509,177.2509,177.0526,177.0923,11313.0
2024-10-28 14:05:00,178.68,178.86,178.65,178.82,7954.0,177.1319,177.3104,177.1022,177.2707,7954.0
2024-10-28 14:10:00,178.81,178.87,178.74,178.87,6834.0,177.2608,177.3203,177.1914,177.3203,6834.0
2024-10-28 14:15:00,178.84,178.96,178.75,178.96,14399.0,177.2905,177.4095,177.2013,177.4095,14399.0
2024-10-28 14:20:00,179.0,179.02,178.85,178.9,6600.0,177.4492,177.469,177.3005,177.35,6600.0
2024-10-28 14:25:00,178.95,178.98,178.81,178.89,16174.0,177.3996,177.4293,177.2608,177.3401,16174.0
2024-10-28 14:30:00,178.84,178.91,178.71,178.71,10155.0,177.2905,177.3599,177.1617,177.1617,10155.0
2024-10-28 14:35:00,178.77,178.86,178.61,178.86,9676.0,177.2212,177.3104,177.0625,177.3104,9676.0
2024-10-28 14:40:00,178.87,178.95,178.8,178.86,4811.0,177.3203,177.3996,177.2509,177.3104,4811.0
2024-10-28 14:45:00,178.86,179.08,178.82,179.05,17632.0,177.3104,177.5285,177.2707,177.4987,17632.0
2024-10-28 14:50:00,179.05,179.19,179.0,179.14,28588.0,177.4987,177.6375,177.4492,177.5879,28588.0
2024-10-28 14:55:00,179.14,179.19,178.97,178.99,26719.0,177.5879,177.6375,177.4194,177.4392,26719.0
2024-10-28 15:00:00,178.98,179.26,178.84,179.21,31802.0,177.4293,177.7069,177.2905,177.6573,31802.0
2024-10-28 15:05:00,179.19,179.23,179.05,179.06,24672.0,177.6375,177.6772,177.4987,177.5086,24672.0
2024-10-28 15:10:00,179.1,179.2,179.04,179.15,14228.0,177.5483,177.6474,177.4888,177.5979,14228.0
2024-10-28 15:15:00,179.14,179.55,179.11,179.55,15310.0,177.5879,177.9944,177.5582,177.9944,15310.0
2024-10-28 15:20:00,179.58,179.8,179.41,179.65,28096.0,178.0241,178.2422,177.8556,178.0935,28096.0
2024-10-28 15:25:00,179.62,180.04,179.53,179.98,19867.0,178.0638,178.4801,177.9746,178.4207,19867.0
2024-10-28 15:30:00,179.98,180.22,179.79,180.22,25475.0,178.4207,178.6586,178.2323,178.6586,25475.0
2024-10-28 15:35:00,180.16,180.26,179.97,180.17,25910.0,178.5991,178.6982,178.4108,178.609,25910.0
2024-10-28 15:40:00,180.17,180.21,180.0,180.04,21139.0,178.609,178.6487,178.4405,178.4801,21139.0
2024-10-28 15:45:00,180.04,180.41,180.04,180.22,33774.0,178.4801,178.8469,178.4801,178.6586,33774.0
2024-10-28 15:50:00,180.23,180.58,180.05,180.38,51205.0,178.6685,179.0155,178.4901,178.8172,51205.0
2024-10-28 15:55:00,180.34,180.56,180.08,180.47,207363.0,178.7775,178.9956,178.5198,178.9064,207363.0
2024-10-29 09:30:00,153.19,157.97,152.99,157.71,696934.0,151.8628,156.6014,151.6645,156.3436,696934.0
2024-10-29 09:35:00,157.78,158.5,156.5,158.13,351324.0,156.413,157.1268,155.1441,156.76,351324.0
2024-10-29 09:40:00,158.21,158.37,155.45,155.84,251640.0,156.8393,156.9979,154.1032,154.4898,251640.0
2024-10-29 09:45:00,155.77,158.0,155.6,157.7,118902.0,154.4204,156.6311,154.2519,156.3337,118902.0
2024-10-29 09:50:00,157.71,160.27,157.7,159.35,219977.0,156.3436,158.8814,156.3337,157.9694,219977.0
2024-10-29 09:55:00,159.26,159.5,157.5,158.86,79617.0,157.8802,158.1181,156.1354,157.4836,79617.0
2024-10-29 10:00:00,158.76,158.96,157.19,157.76,132179.0,157.3845,157.5828,155.8281,156.3932,132179.0
2024-10-29 10:05:00,157.66,158.34,157.1,158.28,98440.0,156.294,156.9682,155.7389,156.9087,98440.0
2024-10-29 10:10:00,158.16,158.19,157.03,157.11,77445.0,156.7897,156.8195,155.6695,155.7488,77445.0
2024-10-29 10:15:00,157.15,158.91,157.15,158.21,102060.0,155.7885,157.5332,155.7885,156.8393,102060.0
2024-10-29 10:20:00,158.17,158.25,157.5,158.09,146716.0,156.7996,156.8789,156.1354,156.7203,146716.0
2024-10-29 10:25:00,158.09,159.66,158.09,158.16,81624.0,156.7203,158.2767,156.7203,156.7897,81624.0
2024-10-29 10:30:00,158.25,159.15,157.9,159.15,94488.0,156.8789,157.7711,156.532,157.7711,94488.0
2024-10-29 10:35:00,159.0,159.95,158.58,159.51,88096.0,157.6224,158.5642,157.2061,158.128,88096.0
2024-10-29 10:40:00,159.43,160.78,159.42,160.73,99698.0,158.0487,159.387,158.0388,159.3374,99698.0
2024-10-29 10:45:00,160.72,161.25,159.99,161.12,118428.0,159.3275,159.8529,158.6039,159.7241,118428.0
2024-10-29 10:50:00,161.16,161.89,160.0,160.27,288210.0,159.7637,160.4874,158.6138,158.8814,288210.0
2024-10-29 10:55:00,160.16,161.78,160.03,161.63,51327.0,158.7724,160.3784,158.6435,160.2297,51327.0
2024-10-29 11:00:00,161.72,162.49,160.78,161.45,90099.0,160.3189,161.0822,159.387,160.0512,90099.0
2024-10-29 11:05:00,161.42,162.03,161.42,161.75,31933.0,160.0215,160.6262,160.0215,160.3486,31933.0
2024-10-29 11:10:00,161.78,162.79,161.36,162.33,58264.0,160.3784,161.3796,159.962,160.9236,58264.0
2024-10-29 11:15:00,162.41,163.67,162.3,163.5,80242.0,161.0029,162.252,160.8938,162.0834,80242.0
2024-10-29 11:20:00,163.63,164.39,163.21,163.47,98716.0,162.2123,162.9657,161.796,162.0537,98716.0
2024-10-29 11:25:00,163.47,164.14,163.08,163.36,196538.0,162.0537,162.7179,161.6671,161.9447,196538.0
2024-10-29 11:30:00,163.41,163.54,162.76,163.28,59677.0,161.9942,162.1231,161.3499,161.8654,59677.0
2024-10-29 11:35:00,163.27,163.4,162.75,163.22,58857.0,161.8554,161.9843,161.3399,161.8059,58857.0
2024-10-29 11:40:00,163.22,163.9,163.01,163.9,46267.0,161.8059,162.48,161.5977,162.48,46267.0
2024-10-29 11:45:00,163.75,164.08,162.71,162.72,93166.0,162.3313,162.6584,161.3003,161.3102,93166.0
2024-10-29 11:50:00,162.71,162.98,162.51,162.84,67018.0,161.3003,161.568,161.102,161.4292,67018.0
2024-10-29 11:55:00,162.89,163.0,162.73,162.95,58836.0,161.4787,161.5878,161.3201,161.5382,58836.0
2024-10-29 12:00:00,162.91,163.43,162.87,163.06,26529.0,161.4986,162.0141,161.4589,161.6473,26529.0
2024-10-29 12:05:00,163.05,163.46,162.94,163.46,28811.0,161.6373,162.0438,161.5283,162.0438,28811.0
2024-10-29 12:10:00,163.33,163.97,163.33,163.93,14651.0,161.9149,162.5494,161.9149,162.5097,14651.0
2024-10-29 12:15:00,163.93,165.31,163.86,164.82,109468.0,162.5097,163.8778,162.4403,163.392,109468.0
2024-10-29 12:20:00,164.83,164.97,164.27,164.31,40319.0,163.4019,163.5407,162.8468,162.8864,40319.0
2024-10-29 12:25:00,164.37,164.54,164.27,164.5,29541.0,162.9459,163.1144,162.8468,163.0748,29541.0
2024-10-29 12:30:00,164.58,165.14,164.58,165.09,36351.0,163.1541,163.7092,163.1541,163.6597,36351.0
2024-10-29 12:35:00,165.11,165.21,164.56,164.82,35562.0,163.6795,163.7786,163.1343,163.392,35562.0
2024-10-29 12:40:00,164.82,165.12,164.7,165.05,30873.0,163.392,163.6894,163.2731,163.62,30873.0
2024-10-29 12:45:00,165.06,165.31,164.36,164.36,28025.0,163.6299,163.8778,162.936,162.936,28025.0
2024-10-29 12:50:00,164.27,165.07,164.23,164.88,25854.0,162.8468,163.6398,162.8071,163.4515,25854.0
2024-10-29 12:55:00,164.95,165.43,164.75,164.95,50312.0,163.5209,163.9967,163.3226,163.5209,50312.0
2024-10-29 13:00:00,164.97,165.19,164.96,165.02,19877.0,163.5407,163.7588,163.5308,163.5903,19877.0
2024-10-29 13:05:00,165.0,165.35,164.98,165.25,24197.0,163.5705,163.9174,163.5506,163.8183,24197.0
2024-10-29 13:10:00,165.25,165.45,164.95,165.32,19165.0,163.8183,164.0166,163.5209,163.8877,19165.0
2024-10-29 13:15:00,165.33,165.63,165.31,165.56,22338.0,163.8976,164.195,163.8778,164.1256,22338.0
2024-10-29 13:20:00,165.55,165.56,165.09,165.33,16583.0,164.1157,164.1256,163.6597,163.8976,16583.0
2024-10-29 13:25:00,165.38,165.4,164.88,164.93,20719.0,163.9472,163.967,163.4515,163.5011,20719.0
2024-10-29 13:30:00,164.89,165.08,164.51,164.71,28666.0,163.4614,163.6498,163.0847,163.283,28666.0
2024-10-29 13:35:00,164.7,164.77,164.55,164.72,35399.0,163.2731,163.3424,163.1244,163.2929,35399.0
2024-10-29 13:40:00,164.68,164.81,164.32,164.73,48235.0,163.2532,163.3821,162.8963,163.3028,48235.0
2024-10-29 13:45:00,164.73,164.79,164.3,164.61,35518.0,163.3028,163.3623,162.8765,163.1838,35518.0
2024-10-29 13:50:00,164.67,164.87,164.67,164.84,27062.0,163.2433,163.4416,163.2433,163.4118,27062.0
2024-10-29 13:55:00,164.84,164.94,164.43,164.56,43873.0,163.4118,163.511,163.0054,163.1343,43873.0
2024-10-29 14:00:00,164.56,164.74,164.5,164.65,16333.0,163.1343,163.3127,163.0748,163.2235,16333.0
2024-10-29 14:05:00,164.7,165.0,164.59,164.78,45913.0,163.2731,163.5705,163.164,163.3524,45913.0
2024-10-29 14:10:00,164.78,165.13,164.77,165.04,30198.0,163.3524,163.6993,163.3424,163.6101,30198.0
2024-10-29 14:15:00,165.04,165.64,165.03,165.58,29587.0,163.6101,164.2049,163.6002,164.1454,29587.0
2024-10-29 14:20:00,165.56,165.73,165.2,165.72,27305.0,164.1256,164.2941,163.7687,164.2842,27305.0
2024-10-29 14:25:00,165.65,165.95,165.35,165.35,36523.0,164.2148,164.5122,163.9174,163.9174,36523.0
2024-10-29 14:30:00,165.42,166.48,165.4,166.21,44265.0,163.9868,165.0376,163.967,164.77,44265.0
2024-10-29 14:35:00,166.23,166.41,166.0,166.03,34667.0,164.7898,164.9682,164.5618,164.5915,34667.0
2024-10-29 14:40:00,166.04,166.18,165.91,166.08,29761.0,164.6014,164.7402,164.4726,164.6411,29761.0
2024-10-29 14:45:00,165.95,166.01,165.67,165.81,33849.0,164.5122,164.5717,164.2346,164.3734,33849.0
2024-10-29 14:50:00,165.82,165.91,165.42,165.56,37097.0,164.3833,164.4726,163.9868,164.1256,37097.0
2024-10-29 14:55:00,165.56,165.88,165.55,165.81,40752.0,164.1256,164.4428,164.1157,164.3734,40752.0
2024-10-29 15:00:00,165.81,166.04,165.67,165.99,44998.0,164.3734,164.6014,164.2346,164.5519,44998.0
2024-10-29 15:05:00,165.99,165.99,165.74,165.78,36899.0,164.5519,164.5519,164.304,164.3437,36899.0
2024-10-29 15:10:00,165.78,165.86,165.22,165.37,73876.0,164.3437,164.423,163.7885,163.9372,73876.0
2024-10-29 15:15:00,165.33,165.46,165.07,165.15,35241.0,163.8976,164.0265,163.6398,163.7192,35241.0
2024-10-29 15:20:00,165.13,165.66,165.11,165.64,37223.0,163.6993,164.2247,163.6795,164.2049,37223.0
2024-10-29 15:25:00,165.64,165.69,164.79,165.21,77633.0,164.2049,164.2545,163.3623,163.7786,77633.0
2024-10-29 15:30:00,165.21,165.7,165.21,165.53,63685.0,163.7786,164.2644,163.7786,164.0959,63685.0
2024-10-29 15:35:00,165.51,165.97,165.51,165.97,138631.0,164.076,164.532,164.076,164.532,138631.0
2024-10-29 15:40:00,165.97,166.85,165.94,166.75,157070.0,164.532,165.4044,164.5023,165.3053,157070.0
2024-10-29 15:45:00,166.79,167.18,166.25,167.1,152647.0,165.3449,165.7316,164.8096,165.6523,152647.0
2024-10-29 15:50:00,167.07,167.32,166.23,166.39,193411.0,165.6225,165.8704,164.7898,164.9484,193411.0
2024-10-29 15:55:00,166.39,167.73,166.31,167.45,434808.0,164.9484,166.2768,164.8691,165.9992,434808.0
2024-10-30 09:30:00,166.3,167.32,166.28,167.0,97944.0,164.8592,165.8704,164.8394,165.5531,97944.0
2024-10-30 09:35:00,166.97,167.66,166.81,166.95,54249.0,165.5234,166.2074,165.3648,165.5036,54249.0
2024-10-30 09:40:00,166.95,167.91,166.95,167.87,51896.0,165.5036,166.4552,165.5036,166.4156,51896.0
2024-10-30 09:45:00,167.87,168.16,167.21,168.03,41612.0,166.4156,166.7031,165.7613,166.5742,41612.0
2024-10-30 09:50:00,168.0,169.53,167.96,169.31,43086.0,166.5445,168.0612,166.5048,167.8431,43086.0
2024-10-30 09:55:00,169.31,170.83,169.28,170.81,59296.0,167.8431,169.3499,167.8134,169.3301,59296.0
2024-10-30 10:00:00,170.73,171.77,170.54,171.69,71794.0,169.2508,170.2818,169.0625,170.2025,71794.0
2024-10-30 10:05:00,171.7,171.7,170.79,171.0,53770.0,170.2124,170.2124,169.3103,169.5185,53770.0
2024-10-30 10:10:00,170.98,171.5,170.51,171.47,48587.0,169.4986,170.0141,169.0327,169.9844,48587.0
2024-10-30 10:15:00,171.46,171.56,170.93,171.3,64632.0,169.9745,170.0736,169.4491,169.8159,64632.0
2024-10-30 10:20:00,171.28,171.39,170.08,170.46,69725.0,169.796,169.9051,168.6064,168.9831,69725.0
2024-10-30 10:25:00,170.41,170.55,170.0,170.34,49216.0,168.9336,169.0724,168.5271,168.8642,49216.0
2024-10-30 10:30:00,170.31,170.32,169.67,170.0,78183.0,168.8344,168.8444,168.2,168.5271,78183.0
2024-10-30 10:35:00,170.0,170.02,169.51,169.96,61118.0,168.5271,168.547,168.0414,168.4875,61118.0
2024-10-30 10:40:00,169.96,170.02,169.7,169.93,56652.0,168.4875,168.547,168.2297,168.4577,56652.0
2024-10-30 10:45:00,169.9,170.35,169.76,170.22,28602.0,168.428,168.8741,168.2892,168.7452,28602.0
2024-10-30 10:50:00,170.22,170.34,169.95,170.3,33016.0,168.7452,168.8642,168.4776,168.8245,33016.0
2024-10-30 10:55:00,170.3,170.99,170.25,170.8,33741.0,168.8245,169.5086,168.775,169.3202,33741.0
2024-10-30 11:00:00,170.78,171.22,170.75,171.1,40270.0,169.3004,169.7366,169.2706,169.6176,40270.0
2024-10-30 11:05:00,171.09,171.39,170.87,171.08,33452.0,169.6077,169.9051,169.3896,169.5978,33452.0
2024-10-30 11:10:00,171.04,171.04,169.76,170.14,50419.0,169.5581,169.5581,168.2892,168.6659,50419.0
2024-10-30 11:15:00,170.08,170.17,169.77,170.11,65435.0,168.6064,168.6957,168.2991,168.6362,65435.0
2024-10-30 11:20:00,170.11,170.35,169.96,170.35,23268.0,168.6362,168.8741,168.4875,168.8741,23268.0
2024-10-30 11:25:00,170.28,170.44,170.15,170.24,21615.0,168.8047,168.9633,168.6758,168.7651,21615.0
2024-10-30 11:30:00,170.24,170.48,170.19,170.31,23049.0,168.7651,169.003,168.7155,168.8344,23049.0
2024-10-30 11:35:00,170.31,170.34,170.06,170.31,14764.0,168.8344,168.8642,168.5866,168.8344,14764.0
2024-10-30 11:40:00,170.29,170.61,170.29,170.56,15716.0,168.8146,169.1318,168.8146,169.0823,15716.0
2024-10-30 11:45:00,170.52,170.65,170.4,170.48,12794.0,169.0426,169.1715,168.9237,169.003,12794.0
2024-10-30 11:50:00,170.43,170.98,170.4,170.8,27535.0,168.9534,169.4986,168.9237,169.3202,27535.0
2024-10-30 11:55:00,170.78,170.79,170.46,170.46,14064.0,169.3004,169.3103,168.9831,168.9831,14064.0
2024-10-30 12:00:00,170.47,170.47,170.16,170.35,17506.0,168.9931,168.9931,168.6857,168.8741,17506.0
2024-10-30 12:05:00,170.37,170.37,169.93,170.02,17872.0,168.8939,168.8939,168.4577,168.547,17872.0
2024-10-30 12:10:00,170.05,170.27,170.04,170.24,15643.0,168.5767,168.7948,168.5668,168.7651,15643.0
2024-10-30 12:15:00,170.24,170.31,170.17,170.26,12099.0,168.7651,168.8344,168.6957,168.7849,12099.0
2024-10-30 12:20:00,170.27,170.67,170.21,170.59,17116.0,168.7948,169.1913,168.7353,169.112,17116.0
2024-10-30 12:25:00,170.56,170.63,170.21,170.31,15079.0,169.0823,169.1517,168.7353,168.8344,15079.0
2024-10-30 12:30:00,170.3,170.31,170.16,170.24,10847.0,168.8245,168.8344,168.6857,168.7651,10847.0
2024-10-30 12:35:00,170.25,170.71,170.25,170.65,6841.0,168.775,169.231,168.775,169.1715,6841.0
2024-10-30 12:40:00,170.65,170.65,170.23,170.3,22257.0,169.1715,169.1715,168.7551,168.8245,22257.0
2024-10-30 12:45:00,170.3,170.35,170.16,170.22,11683.0,168.8245,168.8741,168.6857,168.7452,11683.0
2024-10-30 12:50:00,170.22,170.73,170.22,170.61,14482.0,168.7452,169.2508,168.7452,169.1318,14482.0
2024-10-30 12:55:00,170.55,170.64,170.51,170.54,9323.0,169.0724,169.1616,169.0327,169.0625,9323.0
2024-10-30 13:00:00,170.5,170.61,170.36,170.58,11276.0,169.0228,169.1318,168.884,169.1021,11276.0
2024-10-30 13:05:00,170.58,170.95,170.57,170.94,14415.0,169.1021,169.4689,169.0922,169.459,14415.0
2024-10-30 13:10:00,170.92,171.05,170.9,170.91,9204.0,169.4392,169.568,169.4193,169.4292,9204.0
2024-10-30 13:15:00,170.91,170.95,170.82,170.82,10921.0,169.4292,169.4689,169.34,169.34,10921.0
2024-10-30 13:20:00,170.84,170.96,170.62,170.75,14671.0,169.3599,169.4788,169.1418,169.2706,14671.0
2024-10-30 13:25:00,170.74,170.81,170.62,170.63,5913.0,169.2607,169.3301,169.1418,169.1517,5913.0
2024-10-30 13:30:00,170.62,170.63,170.37,170.39,12759.0,169.1418,169.1517,168.8939,168.9138,12759.0
2024-10-30 13:35:00,170.39,171.07,170.37,170.9,26009.0,168.9138,169.5879,168.8939,169.4193,26009.0
2024-10-30 13:40:00,170.88,170.96,170.69,170.92,14775.0,169.3995,169.4788,169.2112,169.4392,14775.0
2024-10-30 13:45:00,170.91,170.98,170.84,170.88,9704.0,169.4292,169.4986,169.3599,169.3995,9704.0
2024-10-30 13:50:00,170.88,171.26,170.73,171.11,22639.0,169.3995,169.7762,169.2508,169.6275,22639.0
2024-10-30 13:55:00,171.11,171.33,171.11,171.31,18882.0,169.6275,169.8456,169.6275,169.8258,18882.0
2024-10-30 14:00:00,171.31,171.53,171.22,171.35,21926.0,169.8258,170.0439,169.7366,169.8654,21926.0
2024-10-30 14:05:00,171.4,171.53,171.27,171.35,14930.0,169.915,170.0439,169.7861,169.8654,14930.0
2024-10-30 14:10:00,171.35,171.64,171.31,171.41,14678.0,169.8654,170.1529,169.8258,169.9249,14678.0
2024-10-30 14:15:00,171.42,171.42,171.09,171.28,18423.0,169.9348,169.9348,169.6077,169.796,18423.0
2024-10-30 14:20:00,171.28,171.33,170.95,171.21,18617.0,169.796,169.8456,169.4689,169.7267,18617.0
2024-10-30 14:25:00,171.21,171.24,170.94,170.98,11393.0,169.7267,169.7564,169.459,169.4986,11393.0
2024-10-30 14:30:00,170.97,170.97,170.58,170.69,23247.0,169.4887,169.4887,169.1021,169.2112,23247.0
2024-10-30 14:35:00,170.67,170.92,170.66,170.92,33342.0,169.1913,169.4392,169.1814,169.4392,33342.0
2024-10-30 14:40:00,170.9,170.93,170.45,170.58,18279.0,169.4193,169.4491,168.9732,169.1021,18279.0
2024-10-30 14:45:00,170.58,170.58,170.23,170.34,16215.0,169.1021,169.1021,168.7551,168.8642,16215.0
2024-10-30 14:50:00,170.36,170.51,170.34,170.44,30732.0,168.884,169.0327,168.8642,168.9633,30732.0
2024-10-30 14:55:00,170.45,170.46,170.29,170.31,17566.0,168.9732,168.9831,168.8146,168.8344,17566.0
2024-10-30 15:00:00,170.31,170.42,170.16,170.39,27537.0,168.8344,168.9435,168.6857,168.9138,27537.0
2024-10-30 15:05:00,170.4,170.46,170.24,170.41,32146.0,168.9237,168.9831,168.7651,168.9336,32146.0
2024-10-30 15:10:00,170.41,170.49,170.33,170.48,45542.0,168.9336,169.0129,168.8543,169.003,45542.0
2024-10-30 15:15:00,170.48,170.54,170.16,170.29,27857.0,169.003,169.0625,168.6857,168.8146,27857.0
2024-10-30 15:20:00,170.28,170.37,170.2,170.33,34222.0,168.8047,168.8939,168.7254,168.8543,34222.0
2024-10-30 15:25:00,170.34,170.42,170.24,170.4,35296.0,168.8642,168.9435,168.7651,168.9237,35296.0
2024-10-30 15:30:00,170.41,170.58,170.22,170.25,46823.0,168.9336,169.1021,168.7452,168.775,46823.0
2024-10-30 15:35:00,170.24,170.3,170.14,170.29,46448.0,168.7651,168.8245,168.6659,168.8146,46448.0
2024-10-30 15:40:00,170.3,170.31,170.2,170.21,47017.0,168.8245,168.8344,168.7254,168.7353,47017.0
2024-10-30 15:45:00,170.21,170.21,169.93,170.0,110457.0,168.7353,168.7353,168.4577,168.5271,110457.0
2024-10-30 15:50:00,170.0,170.0,169.58,169.62,149340.0,168.5271,168.5271,168.1108,168.1504,149340.0
2024-10-30 15:55:00,169.63,169.65,169.15,169.3,237068.0,168.1603,168.1802,167.6845,167.8332,237068.0
2024-10-31 09:30:00,168.0,170.41,167.94,170.17,28309.0,166.5445,168.9336,166.485,168.6957,28309.0
2024-10-31 09:35:00,169.94,170.37,169.29,170.36,15500.0,168.4677,168.8939,167.8233,168.884,15500.0
2024-10-31 09:40:00,170.13,170.13,169.66,169.87,21421.0,168.656,168.656,168.1901,168.3983,21421.0
2024-10-31 09:45:00,169.68,169.72,169.29,169.45,16290.0,168.2099,168.2496,167.8233,167.9819,16290.0
2024-10-31 09:50:00,169.55,169.89,169.02,169.27,18260.0,168.081,168.4181,167.5556,167.8035,18260.0
2024-10-31 09:55:00,169.38,170.29,169.37,170.29,12627.0,167.9125,168.8146,167.9026,168.8146,12627.0
2024-10-31 10:00:00,169.87,170.01,169.04,169.04,14255.0,168.3983,168.537,167.5755,167.5755,14255.0
2024-10-31 10:05:00,169.03,169.61,168.87,169.61,15996.0,167.5655,168.1405,167.4069,168.1405,15996.0
2024-10-31 10:10:00,169.39,169.51,169.03,169.15,32505.0,167.9224,168.0414,167.5655,167.6845,32505.0
2024-10-31 10:15:00,169.16,169.65,169.13,169.55,17375.0,167.6944,168.1802,167.6647,168.081,17375.0
2024-10-31 10:20:00,169.38,169.55,168.83,168.83,12891.0,167.9125,168.081,167.3673,167.3673,12891.0
2024-10-31 10:25:00,168.95,169.11,168.56,168.73,17244.0,167.4862,167.6448,167.0996,167.2681,17244.0
2024-10-31 10:30:00,168.73,169.01,168.58,168.95,17560.0,167.2681,167.5457,167.1194,167.4862,17560.0
2024-10-31 10:35:00,168.83,168.96,168.57,168.57,12001.0,167.3673,167.4961,167.1095,167.1095,12001.0
2024-10-31 10:40:00,168.56,168.83,168.56,168.76,21081.0,167.0996,167.3673,167.0996,167.2979,21081.0
2024-10-31 10:45:00,168.75,169.29,168.75,169.2,32026.0,167.288,167.8233,167.288,167.7341,32026.0
2024-10-31 10:50:00,169.11,169.23,168.57,168.57,19810.0,167.6448,167.7638,167.1095,167.1095,19810.0
2024-10-31 10:55:00,168.69,168.76,168.34,168.34,12124.0,167.2285,167.2979,166.8815,166.8815,12124.0
2024-10-31 11:00:00,168.31,168.35,167.88,167.9,23625.0,166.8518,166.8914,166.4255,166.4453,23625.0
2024-10-31 11:05:00,167.89,168.39,167.89,168.05,8231.0,166.4354,166.9311,166.4354,166.594,8231.0
2024-10-31 11:10:00,167.96,168.04,167.67,167.93,6009.0,166.5048,166.5841,166.2173,166.4751,6009.0
2024-10-31 11:15:00,167.9,168.1,167.84,167.98,6026.0,166.4453,166.6436,166.3858,166.5246,6026.0
2024-10-31 11:20:00,167.98,168.26,167.93,168.03,20580.0,166.5246,166.8022,166.4751,166.5742,20580.0
2024-10-31 11:25:00,168.03,168.03,167.56,167.67,29521.0,166.5742,166.5742,166.1083,166.2173,29521.0
2024-10-31 11:30:00,167.66,168.11,167.66,167.97,8751.0,166.2074,166.6535,166.2074,166.5147,8751.0
2024-10-31 11:35:00,167.97,168.05,167.69,167.69,19040.0,166.5147,166.594,166.2371,166.2371,19040.0
2024-10-31 11:40:00,167.65,167.69,167.41,167.43,11636.0,166.1975,166.2371,165.9596,165.9794,11636.0
2024-10-31 11:45:00,167.6,167.72,167.52,167.61,5420.0,166.1479,166.2669,166.0686,166.1578,5420.0
2024-10-31 11:50:00,167.61,167.83,167.6,167.66,5330.0,166.1578,166.3759,166.1479,166.2074,5330.0
2024-10-31 11:55:00,167.68,167.72,167.51,167.51,31242.0,166.2272,166.2669,166.0587,166.0587,31242.0
2024-10-31 12:00:00,167.55,167.58,167.32,167.56,13648.0,166.0984,166.1281,165.8704,166.1083,13648.0
2024-10-31 12:05:00,167.5,167.51,167.35,167.4,11031.0,166.0488,166.0587,165.9001,165.9497,11031.0
2024-10-31 12:10:00,167.36,167.55,167.36,167.52,9219.0,165.91,166.0984,165.91,166.0686,9219.0
2024-10-31 12:15:00,167.52,167.6,167.43,167.48,14359.0,166.0686,166.1479,165.9794,166.029,14359.0
2024-10-31 12:20:00,167.47,167.95,167.47,167.68,54568.0,166.0191,166.4949,166.0191,166.2272,54568.0
2024-10-31 12:25:00,167.75,167.85,167.6,167.8,20985.0,166.2966,166.3958,166.1479,166.3462,20985.0
2024-10-31 12:30:00,167.73,167.76,167.51,167.68,13405.0,166.2768,166.3065,166.0587,166.2272,13405.0
2024-10-31 12:35:00,167.62,167.75,167.62,167.71,11160.0,166.1678,166.2966,166.1678,166.257,11160.0
2024-10-31 12:40:00,167.74,167.89,167.66,167.89,15696.0,166.2867,166.4354,166.2074,166.4354,15696.0
2024-10-31 12:45:00,167.87,167.9,167.51,167.51,12403.0,166.4156,166.4453,166.0587,166.0587,12403.0
2024-10-31 12:50:00,167.62,167.76,167.57,167.76,15653.0,166.1678,166.3065,166.1182,166.3065,15653.0
2024-10-31 12:55:00,167.71,167.79,167.65,167.76,12062.0,166.257,166.3363,166.1975,166.3065,12062.0
2024-10-31 13:00:00,167.74,168.1,167.73,168.03,20488.0,166.2867,166.6436,166.2768,166.5742,20488.0
2024-10-31 13:05:00,168.08,168.23,168.0,168.23,3873.0,166.6238,166.7725,166.5445,166.7725,3873.0
2024-10-31 13:10:00,168.31,168.48,168.31,168.48,15663.0,166.8518,167.0203,166.8518,167.0203,15663.0
2024-10-31 13:15:00,168.48,168.55,168.34,168.5,9709.0,167.0203,167.0897,166.8815,167.0401,9709.0
2024-10-31 13:20:00,168.5,168.66,168.44,168.57,7073.0,167.0401,167.1987,166.9806,167.1095,7073.0
2024-10-31 13:25:00,168.58,168.62,168.43,168.43,8700.0,167.1194,167.1591,166.9707,166.9707,8700.0
2024-10-31 13:30:00,168.57,168.57,168.43,168.5,5892.0,167.1095,167.1095,166.9707,167.0401,5892.0
2024-10-31 13:35:00,168.5,168.69,168.48,168.63,12331.0,167.0401,167.2285,167.0203,167.169,12331.0
2024-10-31 13:40:00,168.65,168.7,168.46,168.65,29531.0,167.1888,167.2384,167.0005,167.1888,29531.0
2024-10-31 13:45:00,168.59,168.79,168.59,168.72,8156.0,167.1293,167.3276,167.1293,167.2582,8156.0
2024-10-31 13:50:00,168.75,168.82,168.59,168.6,20408.0,167.288,167.3574,167.1293,167.1393,20408.0
2024-10-31 13:55:00,168.6,168.74,168.57,168.64,15201.0,167.1393,167.2781,167.1095,167.1789,15201.0
2024-10-31 14:00:00,168.64,168.69,168.46,168.57,14549.0,167.1789,167.2285,167.0005,167.1095,14549.0
2024-10-31 14:05:00,168.6,168.64,168.44,168.51,11293.0,167.1393,167.1789,166.9806,167.05,11293.0
2024-10-31 14:10:00,168.5,168.69,168.43,168.46,19796.0,167.0401,167.2285,166.9707,167.0005,19796.0
2024-10-31 14:15:00,168.47,168.49,168.2,168.36,13562.0,167.0104,167.0302,166.7427,166.9013,13562.0
2024-10-31 14:20:00,168.31,168.57,168.31,168.5,20908.0,166.8518,167.1095,166.8518,167.0401,20908.0
2024-10-31 14:25:00,168.5,168.5,168.36,168.41,16177.0,167.0401,167.0401,166.9013,166.9509,16177.0
2024-10-31 14:30:00,168.45,168.6,168.33,168.37,30076.0,166.9906,167.1393,166.8716,166.9113,30076.0
2024-10-31 14:35:00,168.43,168.63,168.36,168.58,14131.0,166.9707,167.169,166.9013,167.1194,14131.0
2024-10-31 14:40:00,168.59,168.73,168.54,168.7,15784.0,167.1293,167.2681,167.0798,167.2384,15784.0
2024-10-31 14:45:00,168.73,168.81,168.63,168.69,16890.0,167.2681,167.3474,167.169,167.2285,16890.0
2024-10-31 14:50:00,168.69,168.8,168.53,168.79,17235.0,167.2285,167.3375,167.0699,167.3276,17235.0
2024-10-31 14:55:00,168.81,168.86,168.64,168.78,18661.0,167.3474,167.397,167.1789,167.3177,18661.0
2024-10-31 15:00:00,168.78,168.92,168.66,168.92,17539.0,167.3177,167.4565,167.1987,167.4565,17539.0
2024-10-31 15:05:00,168.82,169.29,168.82,169.25,22389.0,167.3574,167.8233,167.3574,167.7836,22389.0
2024-10-31 15:10:00,169.24,169.29,168.94,169.02,14239.0,167.7737,167.8233,167.4763,167.5556,14239.0
2024-10-31 15:15:00,169.02,169.04,168.76,168.85,14973.0,167.5556,167.5755,167.2979,167.3871,14973.0
2024-10-31 15:20:00,168.87,169.46,168.87,169.29,21629.0,167.4069,167.9918,167.4069,167.8233,21629.0
2024-10-31 15:25:00,169.3,169.48,169.21,169.44,23932.0,167.8332,168.0116,167.744,167.972,23932.0
2024-10-31 15:30:00,169.43,169.68,169.34,169.66,24591.0,167.9621,168.2099,167.8729,168.1901,24591.0
2024-10-31 15:35:00,169.66,169.67,169.39,169.5,26056.0,168.1901,168.2,167.9224,168.0315,26056.0
2024-10-31 15:40:00,169.5,170.0,169.49,169.68,33594.0,168.0315,168.5271,168.0216,168.2099,33594.0
2024-10-31 15:45:00,169.65,169.85,169.44,169.67,52977.0,168.1802,168.3784,167.972,168.2,52977.0
2024-10-31 15:50:00,169.57,169.7,169.01,169.14,76902.0,168.1009,168.2297,167.5457,167.6746,76902.0
2024-10-31 15:55:00,169.17,169.41,168.85,169.01,204139.0,167.7043,167.9422,167.3871,167.5457,204139.0
2024-11-01 09:30:00,171.43,174.39,171.43,172.15,194651.0,169.9447,172.8791,169.9447,170.6585,194651.0
2024-11-01 09:35:00,172.39,173.72,172.03,173.59,46320.0,170.8964,172.2149,170.5395,172.086,46320.0
2024-11-01 09:40:00,173.48,173.59,172.18,172.18,23298.0,171.977,172.086,170.6882,170.6882,23298.0
2024-11-01 09:45:00,172.18,172.21,171.4,171.95,50391.0,170.6882,170.718,169.915,170.4602,50391.0
2024-11-01 09:50:00,171.84,172.0,171.1,171.63,35896.0,170.3512,170.5098,169.6176,170.143,35896.0
2024-11-01 09:55:00,171.57,171.88,171.28,171.39,23591.0,170.0835,170.3908,169.796,169.9051,23591.0
2024-11-01 10:00:00,171.5,171.53,170.72,171.51,29886.0,170.0141,170.0439,169.2409,170.0241,29886.0
2024-11-01 10:05:00,171.53,171.99,171.51,171.7,22076.0,170.0439,170.4999,170.0241,170.2124,22076.0
2024-11-01 10:10:00,171.87,171.89,171.34,171.5,37774.0,170.3809,170.4008,169.8555,170.0141,37774.0
2024-11-01 10:15:00,171.46,171.57,170.86,171.11,27831.0,169.9745,170.0835,169.3797,169.6275,27831.0
2024-11-01 10:20:00,171.21,171.45,171.11,171.23,14544.0,169.7267,169.9646,169.6275,169.7465,14544.0
2024-11-01 10:25:00,171.3,171.47,170.95,171.24,35001.0,169.8159,169.9844,169.4689,169.7564,35001.0
2024-11-01 10:30:00,171.2,171.23,170.74,170.75,42746.0,169.7167,169.7465,169.2607,169.2706,42746.0
2024-11-01 10:35:00,170.75,170.75,170.17,170.39,25995.0,169.2706,169.2706,168.6957,168.9138,25995.0
2024-11-01 10:40:00,170.38,170.39,169.74,170.25,47667.0,168.9038,168.9138,168.2694,168.775,47667.0
2024-11-01 10:45:00,170.25,170.3,169.94,170.29,17108.0,168.775,168.8245,168.4677,168.8146,17108.0
2024-11-01 10:50:00,170.26,170.26,169.53,169.9,17481.0,168.7849,168.7849,168.0612,168.428,17481.0
2024-11-01 10:55:00,169.9,170.38,169.8,170.26,10331.0,168.428,168.9038,168.3289,168.7849,10331.0
2024-11-01 11:00:00,170.25,170.38,170.04,170.34,18020.0,168.775,168.9038,168.5668,168.8642,18020.0
2024-11-01 11:05:00,170.31,170.36,169.76,169.84,14669.0,168.8344,168.884,168.2892,168.3685,14669.0
2024-11-01 11:10:00,169.94,170.04,169.64,170.0,50016.0,168.4677,168.5668,168.1703,168.5271,50016.0
2024-11-01 11:15:00,170.0,170.0,169.55,169.69,53177.0,168.5271,168.5271,168.081,168.2198,53177.0
2024-11-01 11:20:00,169.69,169.71,169.39,169.5,28606.0,168.2198,168.2396,167.9224,168.0315,28606.0
2024-11-01 11:25:00,169.44,169.45,169.14,169.21,14822.0,167.972,167.9819,167.6746,167.744,14822.0
2024-11-01 11:30:00,169.21,169.21,168.16,168.39,20101.0,167.744,167.744,166.7031,166.9311,20101.0
2024-11-01 11:35:00,168.38,168.39,168.0,168.06,27677.0,166.9212,166.9311,166.5445,166.6039,27677.0
2024-11-01 11:40:00,168.13,168.13,167.63,167.68,16270.0,166.6733,166.6733,166.1777,166.2272,16270.0
2024-11-01 11:45:00,167.68,167.69,167.31,167.31,15734.0,166.2272,166.2371,165.8604,165.8604,15734.0
2024-11-01 11:50:00,167.31,167.44,166.62,166.94,72675.0,165.8604,165.9893,165.1764,165.4936,72675.0
2024-11-01 11:55:00,166.95,167.59,166.95,167.28,12905.0,165.5036,166.138,165.5036,165.8307,12905.0
2024-11-01 12:00:00,167.36,168.13,167.28,168.11,20842.0,165.91,166.6733,165.8307,166.6535,20842.0
2024-11-01 12:05:00,168.11,168.25,167.99,168.03,8263.0,166.6535,166.7923,166.5345,166.5742,8263.0
2024-11-01 12:10:00,168.03,168.12,167.91,168.08,10228.0,166.5742,166.6634,166.4552,166.6238,10228.0
2024-11-01 12:15:00,168.09,168.18,167.99,168.1,11373.0,166.6337,166.7229,166.5345,166.6436,11373.0
2024-11-01 12:20:00,168.04,168.04,167.84,167.94,6325.0,166.5841,166.5841,166.3858,166.485,6325.0
2024-11-01 12:25:00,168.02,168.07,167.56,167.56,14390.0,166.5643,166.6139,166.1083,166.1083,14390.0
2024-11-01 12:30:00,167.64,168.02,167.62,168.01,8513.0,166.1876,166.5643,166.1678,166.5544,8513.0
2024-11-01 12:35:00,168.02,168.03,167.7,167.75,15777.0,166.5643,166.5742,166.2471,166.2966,15777.0
2024-11-01 12:40:00,167.79,167.83,167.28,167.31,23150.0,166.3363,166.3759,165.8307,165.8604,23150.0
2024-11-01 12:45:00,167.3,167.6,167.15,167.59,12905.0,165.8505,166.1479,165.7018,166.138,12905.0
2024-11-01 12:50:00,167.69,167.88,167.59,167.81,8232.0,166.2371,166.4255,166.138,166.3561,8232.0
2024-11-01 12:55:00,167.74,167.89,167.68,167.86,9588.0,166.2867,166.4354,166.2272,166.4057,9588.0
2024-11-01 13:00:00,167.87,168.12,167.78,168.11,9647.0,166.4156,166.6634,166.3264,166.6535,9647.0
2024-11-01 13:05:00,168.05,168.11,167.8,168.0,10204.0,166.594,166.6535,166.3462,166.5445,10204.0
2024-11-01 13:10:00,168.0,168.33,167.93,168.25,7742.0,166.5445,166.8716,166.4751,166.7923,7742.0
2024-11-01 13:15:00,168.31,168.31,168.19,168.25,2590.0,166.8518,166.8518,166.7328,166.7923,2590.0
2024-11-01 13:20:00,168.26,168.36,168.11,168.25,11977.0,166.8022,166.9013,166.6535,166.7923,11977.0
2024-11-01 13:25:00,168.32,168.36,168.2,168.21,6856.0,166.8617,166.9013,166.7427,166.7526,6856.0
2024-11-01 13:30:00,168.29,168.32,167.81,167.93,10525.0,166.8319,166.8617,166.3561,166.4751,10525.0
2024-11-01 13:35:00,167.89,167.89,167.63,167.68,19767.0,166.4354,166.4354,166.1777,166.2272,19767.0
2024-11-01 13:40:00,167.64,167.78,167.57,167.67,5770.0,166.1876,166.3264,166.1182,166.2173,5770.0
2024-11-01 13:45:00,167.71,167.85,167.71,167.84,1730.0,166.257,166.3958,166.257,166.3858,1730.0
2024-11-01 13:50:00,167.84,168.05,167.83,168.05,3276.0,166.3858,166.594,166.3759,166.594,3276.0
2024-11-01 13:55:00,167.97,167.97,167.68,167.68,18132.0,166.5147,166.5147,166.2272,166.2272,18132.0
2024-11-01 14:00:00,167.72,167.9,167.66,167.67,13927.0,166.2669,166.4453,166.2074,166.2173,13927.0
2024-11-01 14:05:00,167.73,167.75,167.39,167.61,10068.0,166.2768,166.2966,165.9397,166.1578,10068.0
2024-11-01 14:10:00,167.62,167.72,167.5,167.69,7132.0,166.1678,166.2669,166.0488,166.2371,7132.0
2024-11-01 14:15:00,167.69,167.86,167.69,167.78,4893.0,166.2371,166.4057,166.2371,166.3264,4893.0
2024-11-01 14:20:00,167.75,168.04,167.64,168.0,21972.0,166.2966,166.5841,166.1876,166.5445,21972.0
2024-11-01 14:25:00,168.0,168.04,167.91,167.96,15112.0,166.5445,166.5841,166.4552,166.5048,15112.0
2024-11-01 14:30:00,167.96,168.01,167.91,167.91,10191.0,166.5048,166.5544,166.4552,166.4552,10191.0
2024-11-01 14:35:00,167.89,168.06,167.82,167.99,12464.0,166.4354,166.6039,166.366,166.5345,12464.0
2024-11-01 14:40:00,167.98,168.02,167.92,168.01,8816.0,166.5246,166.5643,166.4652,166.5544,8816.0
2024-11-01 14:45:00,168.02,168.09,167.69,167.72,19555.0,166.5643,166.6337,166.2371,166.2669,19555.0
2024-11-01 14:50:00,167.73,167.85,167.23,167.3,20762.0,166.2768,166.3958,165.7811,165.8505,20762.0
2024-11-01 14:55:00,167.34,167.43,167.01,167.31,20225.0,165.8902,165.9794,165.563,165.8604,20225.0
2024-11-01 15:00:00,167.31,167.55,167.17,167.54,9700.0,165.8604,166.0984,165.7217,166.0884,9700.0
2024-11-01 15:05:00,167.54,167.7,167.44,167.51,25304.0,166.0884,166.2471,165.9893,166.0587,25304.0
2024-11-01 15:10:00,167.51,167.85,167.51,167.83,34189.0,166.0587,166.3958,166.0587,166.3759,34189.0
2024-11-01 15:15:00,167.83,168.28,167.69,168.18,25531.0,166.3759,166.822,166.2371,166.7229,25531.0
2024-11-01 15:20:00,168.18,168.22,167.96,168.0,18825.0,166.7229,166.7626,166.5048,166.5445,18825.0
2024-11-01 15:25:00,167.96,168.1,167.74,167.84,44128.0,166.5048,166.6436,166.2867,166.3858,44128.0
2024-11-01 15:30:00,167.79,167.83,167.57,167.57,36040.0,166.3363,166.3759,166.1182,166.1182,36040.0
2024-11-01 15:35:00,167.57,167.81,167.53,167.67,32372.0,166.1182,166.3561,166.0785,166.2173,32372.0
2024-11-01 15:40:00,167.6,167.74,167.45,167.58,36644.0,166.1479,166.2867,165.9992,166.1281,36644.0
2024-11-01 15:45:00,167.58,167.76,167.45,167.73,35372.0,166.1281,166.3065,165.9992,166.2768,35372.0
2024-11-01 15:50:00,167.7,167.7,167.35,167.52,76530.0,166.2471,166.2471,165.9001,166.0686,76530.0
2024-11-01 15:55:00,167.49,167.7,167.3,167.62,171775.0,166.0389,166.2471,165.8505,166.1678,171775.0
2024-11-04 09:30:00,169.31,171.99,169.06,171.55,82052.0,167.8431,170.4999,167.5953,170.0637,82052.0
2024-11-04 09:35:00,171.44,172.99,171.13,172.97,51522.0,169.9547,171.4912,169.6473,171.4714,51522.0
2024-11-04 09:40:00,172.99,174.19,172.69,173.59,69894.0,171.4912,172.6808,171.1938,172.086,69894.0
2024-11-04 09:45:00,173.68,174.14,173.39,173.95,73746.0,172.1753,172.6313,171.8878,172.4429,73746.0
2024-11-04 09:50:00,174.07,174.58,173.6,174.48,48740.0,172.5619,173.0675,172.0959,172.9683,48740.0
2024-11-04 09:55:00,174.38,174.69,174.21,174.53,29872.0,172.8692,173.1765,172.7007,173.0179,29872.0
2024-11-04 10:00:00,174.53,174.93,174.37,174.66,79622.0,173.0179,173.4144,172.8593,173.1468,79622.0
2024-11-04 10:05:00,174.66,174.82,174.41,174.41,35683.0,173.1468,173.3054,172.8989,172.8989,35683.0
2024-11-04 10:10:00,174.41,174.83,174.24,174.46,77376.0,172.8989,173.3153,172.7304,172.9485,77376.0
2024-11-04 10:15:00,174.46,174.88,174.45,174.6,46237.0,172.9485,173.3649,172.9386,173.0873,46237.0
2024-11-04 10:20:00,174.65,175.51,174.65,175.09,76809.0,173.1368,173.9894,173.1368,173.573,76809.0
2024-11-04 10:25:00,175.21,175.46,175.01,175.2,20373.0,173.692,173.9398,173.4937,173.6821,20373.0
2024-11-04 10:30:00,175.21,175.45,175.09,175.27,27412.0,173.692,173.9299,173.573,173.7515,27412.0
2024-11-04 10:35:00,175.24,175.6,175.05,175.3,34409.0,173.7217,174.0786,173.5334,173.7812,34409.0
2024-11-04 10:40:00,175.38,175.44,174.44,174.47,34631.0,173.8605,173.92,172.9287,172.9584,34631.0
2024-11-04 10:45:00,174.45,174.59,173.94,174.06,25990.0,172.9386,173.0774,172.433,172.552,25990.0
2024-11-04 10:50:00,174.1,174.23,173.89,173.91,19523.0,172.5916,172.7205,172.3834,172.4033,19523.0
2024-11-04 10:55:00,173.95,173.97,173.55,173.59,20367.0,172.4429,172.4627,172.0464,172.086,20367.0
2024-11-04 11:00:00,173.63,173.66,173.23,173.42,21008.0,172.1257,172.1554,171.7291,171.9175,21008.0
2024-11-04 11:05:00,173.24,173.38,172.86,172.95,14590.0,171.7391,171.8778,171.3624,171.4516,14590.0
2024-11-04 11:10:00,172.89,173.48,172.89,173.29,17093.0,171.3921,171.977,171.3921,171.7886,17093.0
2024-11-04 11:15:00,173.32,173.34,173.06,173.18,20102.0,171.8184,171.8382,171.5606,171.6796,20102.0
2024-11-04 11:20:00,173.17,173.21,172.93,173.01,18480.0,171.6697,171.7093,171.4317,171.5111,18480.0
2024-11-04 11:25:00,173.07,173.14,172.56,172.78,26196.0,171.5705,171.6399,171.065,171.283,26196.0
2024-11-04 11:30:00,172.68,172.68,172.2,172.45,13896.0,171.1839,171.1839,170.7081,170.9559,13896.0
2024-11-04 11:35:00,172.41,172.41,171.92,171.95,12082.0,170.9163,170.9163,170.4305,170.4602,12082.0
2024-11-04 11:40:00,171.98,172.34,171.93,172.33,17878.0,170.49,170.8469,170.4404,170.8369,17878.0
2024-11-04 11:45:00,172.27,172.39,172.13,172.22,17291.0,170.7775,170.8964,170.6387,170.7279,17291.0
2024-11-04 11:50:00,172.22,172.22,171.8,171.8,18893.0,170.7279,170.7279,170.3115,170.3115,18893.0
2024-11-04 11:55:00,171.79,171.84,171.47,171.51,18696.0,170.3016,170.3512,169.9844,170.0241,18696.0
2024-11-04 12:00:00,171.6,171.65,171.18,171.4,11552.0,170.1133,170.1628,169.6969,169.915,11552.0
2024-11-04 12:05:00,171.45,171.51,170.99,171.06,20091.0,169.9646,170.0241,169.5086,169.578,20091.0
2024-11-04 12:10:00,171.09,171.8,171.09,171.75,15929.0,169.6077,170.3115,169.6077,170.262,15929.0
2024-11-04 12:15:00,171.72,171.95,171.6,171.81,7929.0,170.2322,170.4602,170.1133,170.3215,7929.0
2024-11-04 12:20:00,171.83,172.3,171.77,172.2,12642.0,170.3413,170.8072,170.2818,170.7081,12642.0
2024-11-04 12:25:00,172.2,172.3,172.09,172.27,4898.0,170.7081,170.8072,170.599,170.7775,4898.0
2024-11-04 12:30:00,172.22,172.23,171.83,171.88,18913.0,170.7279,170.7378,170.3413,170.3908,18913.0
2024-11-04 12:35:00,171.85,172.04,171.83,171.99,10560.0,170.3611,170.5495,170.3413,170.4999,10560.0
2024-11-04 12:40:00,171.9,172.05,171.75,171.8,11883.0,170.4107,170.5594,170.262,170.3115,11883.0
2024-11-04 12:45:00,171.81,171.91,171.8,171.88,8701.0,170.3215,170.4206,170.3115,170.3908,8701.0
2024-11-04 12:50:00,171.91,172.22,171.88,172.09,15330.0,170.4206,170.7279,170.3908,170.599,15330.0
2024-11-04 12:55:00,172.09,172.24,172.06,172.1,8020.0,170.599,170.7477,170.5693,170.6089,8020.0
2024-11-04 13:00:00,172.16,172.16,171.8,171.81,6927.0,170.6684,170.6684,170.3115,170.3215,6927.0
2024-11-04 13:05:00,171.81,171.9,171.54,171.71,11156.0,170.3215,170.4107,170.0538,170.2223,11156.0
2024-11-04 13:10:00,171.72,171.75,171.41,171.55,22319.0,170.2322,170.262,169.9249,170.0637,22319.0
2024-11-04 13:15:00,171.44,171.77,171.29,171.77,16953.0,169.9547,170.2818,169.806,170.2818,16953.0
2024-11-04 13:20:00,171.77,172.13,171.77,172.05,5128.0,170.2818,170.6387,170.2818,170.5594,5128.0
2024-11-04 13:25:00,172.11,172.16,171.48,171.65,11816.0,170.6189,170.6684,169.9943,170.1628,11816.0
2024-11-04 13:30:00,171.64,171.8,171.58,171.72,9369.0,170.1529,170.3115,170.0934,170.2322,9369.0
2024-11-04 13:35:00,171.72,171.91,171.71,171.91,10884.0,170.2322,170.4206,170.2223,170.4206,10884.0
2024-11-04 13:40:00,171.92,172.09,171.86,172.09,9128.0,170.4305,170.599,170.371,170.599,9128.0
2024-11-04 13:45:00,172.15,172.2,172.0,172.06,8854.0,170.6585,170.7081,170.5098,170.5693,8854.0
2024-11-04 13:50:00,172.07,172.08,171.85,171.85,6038.0,170.5792,170.5891,170.3611,170.3611,6038.0
2024-11-04 13:55:00,171.86,171.89,171.68,171.7,9612.0,170.371,170.4008,170.1926,170.2124,9612.0
2024-11-04 14:00:00,171.67,171.7,171.41,171.47,8386.0,170.1827,170.2124,169.9249,169.9844,8386.0
2024-11-04 14:05:00,171.47,171.64,171.47,171.53,11831.0,169.9844,170.1529,169.9844,170.0439,11831.0
2024-11-04 14:10:00,171.56,171.75,171.48,171.75,5719.0,170.0736,170.262,169.9943,170.262,5719.0
2024-11-04 14:15:00,171.75,172.04,171.73,171.93,8701.0,170.262,170.5495,170.2421,170.4404,8701.0
2024-11-04 14:20:00,171.97,172.09,171.96,172.06,7671.0,170.4801,170.599,170.4702,170.5693,7671.0
2024-11-04 14:25:00,172.05,172.11,171.9,171.97,6853.0,170.5594,170.6189,170.4107,170.4801,6853.0
2024-11-04 14:30:00,171.93,172.09,171.9,172.02,8733.0,170.4404,170.599,170.4107,170.5296,8733.0
2024-11-04 14:35:00,171.93,172.05,171.83,172.04,11823.0,170.4404,170.5594,170.3413,170.5495,11823.0
2024-11-04 14:40:00,172.07,172.07,171.76,171.78,7827.0,170.5792,170.5792,170.2719,170.2917,7827.0
2024-11-04 14:45:00,171.78,171.85,171.73,171.81,7183.0,170.2917,170.3611,170.2421,170.3215,7183.0
2024-11-04 14:50:00,171.8,171.8,171.6,171.61,8310.0,170.3115,170.3115,170.1133,170.1232,8310.0
2024-11-04 14:55:00,171.61,171.65,171.51,171.52,20169.0,170.1232,170.1628,170.0241,170.034,20169.0
2024-11-04 15:00:00,171.49,171.57,171.26,171.3,13669.0,170.0042,170.0835,169.7762,169.8159,13669.0
2024-11-04 15:05:00,171.34,171.62,171.3,171.62,9984.0,169.8555,170.1331,169.8159,170.1331,9984.0
2024-11-04 15:10:00,171.59,171.71,171.52,171.59,21708.0,170.1034,170.2223,170.034,170.1034,21708.0
2024-11-04 15:15:00,171.56,171.56,171.35,171.37,11696.0,170.0736,170.0736,169.8654,169.8853,11696.0
2024-11-04 15:20:00,171.39,171.4,171.17,171.25,25303.0,169.9051,169.915,169.687,169.7663,25303.0
2024-11-04 15:25:00,171.2,171.44,171.2,171.37,13652.0,169.7167,169.9547,169.7167,169.8853,13652.0
2024-11-04 15:30:00,171.34,171.56,171.25,171.27,22730.0,169.8555,170.0736,169.7663,169.7861,22730.0
2024-11-04 15:35:00,171.27,171.27,170.85,171.09,23463.0,169.7861,169.7861,169.3698,169.6077,23463.0
2024-11-04 15:40:00,171.06,171.44,171.06,171.09,27879.0,169.578,169.9547,169.578,169.6077,27879.0
2024-11-04 15:45:00,171.09,171.2,170.98,171.1,29999.0,169.6077,169.7167,169.4986,169.6176,29999.0
2024-11-04 15:50:00,171.11,171.11,170.67,170.9,40651.0,169.6275,169.6275,169.1913,169.4193,40651.0
2024-11-04 15:55:00,170.89,170.95,170.53,170.8,139968.0,169.4094,169.4689,169.0525,169.3202,139968.0
2024-11-05 09:30:00,168.25,169.85,167.52,169.7,59407.0,166.7923,168.3784,166.0686,168.2297,59407.0
2024-11-05 09:35:00,169.66,170.25,169.64,170.2,24534.0,168.1901,168.775,168.1703,168.7254,24534.0
2024-11-05 09:40:00,170.25,171.19,170.25,171.0,32533.0,168.775,169.7068,168.775,169.5185,32533.0
2024-11-05 09:45:00,171.0,171.24,170.68,171.13,10435.0,169.5185,169.7564,169.2012,169.6473,10435.0
2024-11-05 09:50:00,171.04,171.61,171.02,171.54,17710.0,169.5581,170.1232,169.5383,170.0538,17710.0
2024-11-05 09:55:00,171.47,171.73,171.26,171.6,20038.0,169.9844,170.2421,169.7762,170.1133,20038.0
2024-11-05 10:00:00,171.61,171.61,170.84,171.56,22720.0,170.1232,170.1232,169.3599,170.0736,22720.0
2024-11-05 10:05:00,171.56,171.84,171.28,171.38,22276.0,170.0736,170.3512,169.796,169.8952,22276.0
2024-11-05 10:10:00,171.38,171.43,170.91,171.08,28095.0,169.8952,169.9447,169.4292,169.5978,28095.0
2024-11-05 10:15:00,171.12,171.34,170.85,171.34,25374.0,169.6374,169.8555,169.3698,169.8555,25374.0
2024-11-05 10:20:00,171.27,171.72,171.25,171.68,12962.0,169.7861,170.2322,169.7663,170.1926,12962.0
2024-11-05 10:25:00,171.72,171.78,171.44,171.68,15998.0,170.2322,170.2917,169.9547,170.1926,15998.0
2024-11-05 10:30:00,171.69,171.87,171.39,171.68,20553.0,170.2025,170.3809,169.9051,170.1926,20553.0
2024-11-05 10:35:00,171.7,172.2,171.69,172.09,24206.0,170.2124,170.7081,170.2025,170.599,24206.0
2024-11-05 10:40:00,172.09,172.43,171.95,172.39,13159.0,170.599,170.9361,170.4602,170.8964,13159.0
2024-11-05 10:45:00,172.44,172.86,172.27,172.52,36582.0,170.946,171.3624,170.7775,171.0253,36582.0
2024-11-05 10:50:00,172.59,172.61,172.31,172.53,17676.0,171.0947,171.1145,170.8171,171.0352,17676.0
2024-11-05 10:55:00,172.51,172.51,171.92,172.11,22793.0,171.0154,171.0154,170.4305,170.6189,22793.0
2024-11-05 11:00:00,172.1,172.58,172.03,172.58,10999.0,170.6089,171.0848,170.5395,171.0848,10999.0
2024-11-05 11:05:00,172.56,172.62,172.24,172.31,15264.0,171.065,171.1244,170.7477,170.8171,15264.0
2024-11-05 11:10:00,172.32,172.32,171.99,172.16,16257.0,170.827,170.827,170.4999,170.6684,16257.0
2024-11-05 11:15:00,172.15,172.15,171.62,171.74,11705.0,170.6585,170.6585,170.1331,170.2521,11705.0
2024-11-05 11:20:00,171.69,171.79,171.56,171.58,12363.0,170.2025,170.3016,170.0736,170.0934,12363.0
2024-11-05 11:25:00,171.59,171.68,171.46,171.56,12014.0,170.1034,170.1926,169.9745,170.0736,12014.0
2024-11-05 11:30:00,171.56,171.81,171.56,171.72,11986.0,170.0736,170.3215,170.0736,170.2322,11986.0
2024-11-05 11:35:00,171.72,171.82,171.54,171.81,23560.0,170.2322,170.3314,170.0538,170.3215,23560.0
2024-11-05 11:40:00,171.82,172.31,171.82,172.28,9423.0,170.3314,170.8171,170.3314,170.7874,9423.0
2024-11-05 11:45:00,172.32,172.62,172.3,172.34,12203.0,170.827,171.1244,170.8072,170.8469,12203.0
2024-11-05 11:50:00,172.38,172.71,172.38,172.65,12788.0,170.8865,171.2137,170.8865,171.1542,12788.0
2024-11-05 11:55:00,172.65,172.93,172.65,172.84,16109.0,171.1542,171.4317,171.1542,171.3425,16109.0
2024-11-05 12:00:00,172.84,172.84,172.21,172.28,15005.0,171.3425,171.3425,170.718,170.7874,15005.0
2024-11-05 12:05:00,172.34,172.39,171.94,172.04,12938.0,170.8469,170.8964,170.4503,170.5495,12938.0
2024-11-05 12:10:00,172.14,172.22,171.74,172.04,19765.0,170.6486,170.7279,170.2521,170.5495,19765.0
2024-11-05 12:15:00,172.04,172.31,172.04,172.24,6446.0,170.5495,170.8171,170.5495,170.7477,6446.0
2024-11-05 12:20:00,172.32,172.32,172.06,172.06,5226.0,170.827,170.827,170.5693,170.5693,5226.0
2024-11-05 12:25:00,172.12,172.12,171.81,171.9,6032.0,170.6288,170.6288,170.3215,170.4107,6032.0
2024-11-05 12:30:00,171.91,172.03,171.88,171.95,7734.0,170.4206,170.5395,170.3908,170.4602,7734.0
2024-11-05 12:35:00,171.92,172.24,171.92,172.17,9097.0,170.4305,170.7477,170.4305,170.6783,9097.0
2024-11-05 12:40:00,172.2,172.27,172.08,172.09,6010.0,170.7081,170.7775,170.5891,170.599,6010.0
2024-11-05 12:45:00,172.09,172.2,172.09,172.2,1753.0,170.599,170.7081,170.599,170.7081,1753.0
2024-11-05 12:50:00,172.14,172.16,172.03,172.07,2647.0,170.6486,170.6684,170.5395,170.5792,2647.0
2024-11-05 12:55:00,172.17,172.17,171.55,171.78,17572.0,170.6783,170.6783,170.0637,170.2917,17572.0
2024-11-05 13:00:00,171.78,171.83,171.57,171.73,27312.0,170.2917,170.3413,170.0835,170.2421,27312.0
2024-11-05 13:05:00,171.75,171.79,171.36,171.37,14392.0,170.262,170.3016,169.8754,169.8853,14392.0
2024-11-05 13:10:00,171.37,171.55,171.34,171.34,9138.0,169.8853,170.0637,169.8555,169.8555,9138.0
2024-11-05 13:15:00,171.42,171.77,171.39,171.65,14336.0,169.9348,170.2818,169.9051,170.1628,14336.0
2024-11-05 13:20:00,171.68,171.81,171.54,171.61,41488.0,170.1926,170.3215,170.0538,170.1232,41488.0
2024-11-05 13:25:00,171.61,171.78,171.58,171.71,14733.0,170.1232,170.2917,170.0934,170.2223,14733.0
2024-11-05 13:30:00,171.67,171.87,171.65,171.79,20635.0,170.1827,170.3809,170.1628,170.3016,20635.0
2024-11-05 13:35:00,171.79,171.88,171.64,171.87,14757.0,170.3016,170.3908,170.1529,170.3809,14757.0
2024-11-05 13:40:00,171.88,172.06,171.77,171.99,36052.0,170.3908,170.5693,170.2818,170.4999,36052.0
2024-11-05 13:45:00,172.01,172.07,171.47,171.54,19661.0,170.5197,170.5792,169.9844,170.0538,19661.0
2024-11-05 13:50:00,171.5,171.81,171.5,171.81,10041.0,170.0141,170.3215,170.0141,170.3215,10041.0
2024-11-05 13:55:00,171.8,172.07,171.75,172.07,19611.0,170.3115,170.5792,170.262,170.5792,19611.0
2024-11-05 14:00:00,172.03,172.28,171.72,172.05,71575.0,170.5395,170.7874,170.2322,170.5594,71575.0
2024-11-05 14:05:00,172.05,172.15,171.78,172.07,8449.0,170.5594,170.6585,170.2917,170.5792,8449.0
2024-11-05 14:10:00,172.06,172.21,172.05,172.14,13705.0,170.5693,170.718,170.5594,170.6486,13705.0
2024-11-05 14:15:00,172.14,172.35,172.1,172.32,4196.0,170.6486,170.8568,170.6089,170.827,4196.0
2024-11-05 14:20:00,172.38,172.38,172.24,172.37,3718.0,170.8865,170.8865,170.7477,170.8766,3718.0
2024-11-05 14:25:00,172.36,172.47,172.26,172.33,11103.0,170.8667,170.9757,170.7676,170.8369,11103.0
2024-11-05 14:30:00,172.37,172.66,172.37,172.62,4072.0,170.8766,171.1641,170.8766,171.1244,4072.0
2024-11-05 14:35:00,172.67,172.91,172.67,172.9,7903.0,171.174,171.4119,171.174,171.402,7903.0
2024-11-05 14:40:00,172.9,173.0,172.87,172.91,6846.0,171.402,171.5011,171.3723,171.4119,6846.0
2024-11-05 14:45:00,172.9,172.97,172.82,172.88,4713.0,171.402,171.4714,171.3227,171.3822,4713.0
2024-11-05 14:50:00,172.83,172.91,172.74,172.74,6861.0,171.3326,171.4119,171.2434,171.2434,6861.0
2024-11-05 14:55:00,172.75,172.75,172.62,172.63,6761.0,171.2533,171.2533,171.1244,171.1343,6761.0
2024-11-05 15:00:00,172.56,172.97,172.5,172.97,21884.0,171.065,171.4714,171.0055,171.4714,21884.0
2024-11-05 15:05:00,172.96,173.24,172.95,173.23,36487.0,171.4615,171.7391,171.4516,171.7291,36487.0
2024-11-05 15:10:00,173.24,173.48,173.24,173.46,7765.0,171.7391,171.977,171.7391,171.9572,7765.0
2024-11-05 15:15:00,173.44,173.48,172.65,172.65,75284.0,171.9373,171.977,171.1542,171.1542,75284.0
2024-11-05 15:20:00,172.65,172.72,172.22,172.3,11576.0,171.1542,171.2236,170.7279,170.8072,11576.0
2024-11-05 15:25:00,172.3,172.63,172.29,172.55,15970.0,170.8072,171.1343,170.7973,171.055,15970.0
2024-11-05 15:30:00,172.51,172.6,172.3,172.57,21813.0,171.0154,171.1046,170.8072,171.0749,21813.0
2024-11-05 15:35:00,172.56,172.65,172.42,172.6,17502.0,171.065,171.1542,170.9262,171.1046,17502.0
2024-11-05 15:40:00,172.58,172.73,172.48,172.67,20552.0,171.0848,171.2335,170.9856,171.174,20552.0
2024-11-05 15:45:00,172.64,172.77,172.54,172.69,30565.0,171.1443,171.2731,171.0451,171.1938,30565.0
2024-11-05 15:50:00,172.61,173.04,172.45,172.99,40609.0,171.1145,171.5408,170.9559,171.4912,40609.0
2024-11-05 15:55:00,172.99,173.3,172.81,173.28,157747.0,171.4912,171.7985,171.3128,171.7787,157747.0
2024-11-06 09:30:00,163.52,164.38,159.76,162.11,330172.0,162.1033,162.9558,158.3759,160.7055,330172.0
2024-11-06 09:35:00,162.14,163.44,160.54,161.84,202915.0,160.7352,162.024,159.1491,160.4378,202915.0
2024-11-06 09:40:00,161.84,162.8,160.7,161.34,189990.0,160.4378,161.3895,159.3077,159.9422,189990.0
2024-11-06 09:45:00,161.47,161.5,159.95,160.65,192376.0,160.071,160.1008,158.5642,159.2581,192376.0
2024-11-06 09:50:00,160.75,161.84,160.35,161.33,96457.0,159.3573,160.4378,158.9607,159.9322,96457.0
2024-11-06 09:55:00,161.25,162.43,160.97,162.11,104485.0,159.8529,161.0227,159.5754,160.7055,104485.0
2024-11-06 10:00:00,162.11,163.79,161.7,163.69,113747.0,160.7055,162.3709,160.299,162.2718,113747.0
2024-11-06 10:05:00,163.57,164.69,163.25,164.25,131166.0,162.1528,163.2631,161.8356,162.827,131166.0
2024-11-06 10:10:00,164.04,164.46,163.45,163.67,63153.0,162.6188,163.0351,162.0339,162.252,63153.0
2024-11-06 10:15:00,163.53,164.9,163.34,164.21,103386.0,162.1132,163.4713,161.9248,162.7873,103386.0
2024-11-06 10:20:00,164.13,164.39,163.35,163.71,71861.0,162.708,162.9657,161.9347,162.2916,71861.0
2024-11-06 10:25:00,163.58,165.27,163.37,164.89,62818.0,162.1628,163.8381,161.9546,163.4614,62818.0
2024-11-06 10:30:00,164.75,164.75,164.0,164.34,22837.0,163.3226,163.3226,162.5791,162.9162,22837.0
2024-11-06 10:35:00,164.28,164.85,163.86,164.15,61496.0,162.8567,163.4218,162.4403,162.7278,61496.0
2024-11-06 10:40:00,164.15,164.46,163.88,164.1,31842.0,162.7278,163.0351,162.4602,162.6783,31842.0
2024-11-06 10:45:00,164.24,164.29,163.36,163.56,43957.0,162.817,162.8666,161.9447,162.1429,43957.0
2024-11-06 10:50:00,163.52,164.41,163.52,164.4,53862.0,162.1033,162.9856,162.1033,162.9757,53862.0
2024-11-06 10:55:00,164.46,164.61,163.9,164.05,49699.0,163.0351,163.1838,162.48,162.6287,49699.0
2024-11-06 11:00:00,164.05,164.6,163.97,164.4,63963.0,162.6287,163.1739,162.5494,162.9757,63963.0
2024-11-06 11:05:00,164.34,164.34,163.06,163.5,41506.0,162.9162,162.9162,161.6473,162.0834,41506.0
2024-11-06 11:10:00,163.5,163.89,163.4,163.66,22958.0,162.0834,162.4701,161.9843,162.2421,22958.0
2024-11-06 11:15:00,163.66,164.22,163.54,163.85,44982.0,162.2421,162.7972,162.1231,162.4304,44982.0
2024-11-06 11:20:00,163.9,163.96,163.6,163.72,31519.0,162.48,162.5395,162.1826,162.3015,31519.0
2024-11-06 11:25:00,163.78,164.3,163.37,163.47,67089.0,162.361,162.8765,161.9546,162.0537,67089.0
2024-11-06 11:30:00,163.57,164.0,163.49,163.97,39579.0,162.1528,162.5791,162.0735,162.5494,39579.0
2024-11-06 11:35:00,164.0,165.03,163.81,164.81,83763.0,162.5791,163.6002,162.3908,163.3821,83763.0
2024-11-06 11:40:00,164.86,164.93,163.96,164.06,28946.0,163.4317,163.5011,162.5395,162.6386,28946.0
2024-11-06 11:45:00,164.11,164.18,163.71,164.09,54904.0,162.6882,162.7576,162.2916,162.6683,54904.0
2024-11-06 11:50:00,164.16,164.22,163.63,163.88,32764.0,162.7377,162.7972,162.2123,162.4602,32764.0
2024-11-06 11:55:00,163.88,164.0,163.59,163.88,65884.0,162.4602,162.5791,162.1727,162.4602,65884.0
2024-11-06 12:00:00,163.89,163.9,163.24,163.9,47721.0,162.4701,162.48,161.8257,162.48,47721.0
2024-11-06 12:05:00,163.9,164.11,163.78,164.01,54420.0,162.48,162.6882,162.361,162.589,54420.0
2024-11-06 12:10:00,163.99,164.1,163.69,163.69,27497.0,162.5692,162.6783,162.2718,162.2718,27497.0
2024-11-06 12:15:00,163.67,163.91,163.49,163.63,37958.0,162.252,162.4899,162.0735,162.2123,37958.0
2024-11-06 12:20:00,163.66,163.89,163.54,163.82,26527.0,162.2421,162.4701,162.1231,162.4007,26527.0
2024-11-06 12:25:00,163.82,164.53,163.8,164.1,41439.0,162.4007,163.1045,162.3809,162.6783,41439.0
2024-11-06 12:30:00,163.99,164.26,163.91,163.98,31670.0,162.5692,162.8369,162.4899,162.5593,31670.0
2024-11-06 12:35:00,164.1,164.28,163.87,164.04,37845.0,162.6783,162.8567,162.4502,162.6188,37845.0
2024-11-06 12:40:00,164.09,164.41,164.08,164.34,21036.0,162.6683,162.9856,162.6584,162.9162,21036.0
2024-11-06 12:45:00,164.34,164.37,164.06,164.33,22239.0,162.9162,162.9459,162.6386,162.9063,22239.0
2024-11-06 12:50:00,164.34,164.35,164.04,164.23,17775.0,162.9162,162.9261,162.6188,162.8071,17775.0
2024-11-06 12:55:00,164.17,164.4,164.01,164.37,36508.0,162.7476,162.9757,162.589,162.9459,36508.0
2024-11-06 13:00:00,164.39,165.14,164.34,165.04,39627.0,162.9657,163.7092,162.9162,163.6101,39627.0
2024-11-06 13:05:00,165.0,165.04,164.31,164.31,35088.0,163.5705,163.6101,162.8864,162.8864,35088.0
2024-11-06 13:10:00,164.4,164.62,164.14,164.18,33137.0,162.9757,163.1937,162.7179,162.7576,33137.0
2024-11-06 13:15:00,164.25,164.57,164.19,164.3,51250.0,162.827,163.1442,162.7675,162.8765,51250.0
2024-11-06 13:20:00,164.3,164.55,164.22,164.47,33422.0,162.8765,163.1244,162.7972,163.045,33422.0
2024-11-06 13:25:00,164.38,165.31,164.38,165.31,71464.0,162.9558,163.8778,162.9558,163.8778,71464.0
2024-11-06 13:30:00,165.25,165.65,165.13,165.14,51731.0,163.8183,164.2148,163.6993,163.7092,51731.0
2024-11-06 13:35:00,165.18,165.73,165.13,165.56,32766.0,163.7489,164.2941,163.6993,164.1256,32766.0
2024-11-06 13:40:00,165.56,165.64,165.01,165.02,28942.0,164.1256,164.2049,163.5804,163.5903,28942.0
2024-11-06 13:45:00,164.98,165.17,164.76,165.07,51388.0,163.5506,163.739,163.3325,163.6398,51388.0
2024-11-06 13:50:00,165.07,165.63,165.01,165.58,20686.0,163.6398,164.195,163.5804,164.1454,20686.0
2024-11-06 13:55:00,165.58,165.59,165.33,165.47,21614.0,164.1454,164.1553,163.8976,164.0364,21614.0
2024-11-06 14:00:00,165.46,166.34,165.42,166.34,23585.0,164.0265,164.8988,163.9868,164.8988,23585.0
2024-11-06 14:05:00,166.33,166.33,165.43,165.43,28775.0,164.8889,164.8889,163.9967,163.9967,28775.0
2024-11-06 14:10:00,165.62,165.62,165.21,165.28,23802.0,164.1851,164.1851,163.7786,163.848,23802.0
2024-11-06 14:15:00,165.33,165.83,165.23,165.66,21981.0,163.8976,164.3933,163.7985,164.2247,21981.0
2024-11-06 14:20:00,165.68,165.75,165.43,165.49,19128.0,164.2446,164.314,163.9967,164.0562,19128.0
2024-11-06 14:25:00,165.51,165.71,165.19,165.68,37441.0,164.076,164.2743,163.7588,164.2446,37441.0
2024-11-06 14:30:00,165.67,165.94,165.62,165.75,34933.0,164.2346,164.5023,164.1851,164.314,34933.0
2024-11-06 14:35:00,165.7,165.95,165.68,165.9,19605.0,164.2644,164.5122,164.2446,164.4627,19605.0
2024-11-06 14:40:00,165.91,166.11,165.6,166.1,30366.0,164.4726,164.6708,164.1653,164.6609,30366.0
2024-11-06 14:45:00,166.11,166.19,165.85,165.94,59722.0,164.6708,164.7501,164.4131,164.5023,59722.0
2024-11-06 14:50:00,166.0,166.03,165.66,165.72,28135.0,164.5618,164.5915,164.2247,164.2842,28135.0
2024-11-06 14:55:00,165.72,166.0,165.67,166.0,22762.0,164.2842,164.5618,164.2346,164.5618,22762.0
2024-11-06 15:00:00,166.0,166.58,165.99,166.12,30445.0,164.5618,165.1368,164.5519,164.6807,30445.0
2024-11-06 15:05:00,166.12,166.58,165.97,166.58,25476.0,164.6807,165.1368,164.532,165.1368,25476.0
2024-11-06 15:10:00,166.54,166.82,166.46,166.77,33661.0,165.0971,165.3747,165.0178,165.3251,33661.0
2024-11-06 15:15:00,166.75,167.08,166.59,166.82,24408.0,165.3053,165.6324,165.1467,165.3747,24408.0
2024-11-06 15:20:00,166.84,167.02,166.56,166.64,23536.0,165.3945,165.573,165.1169,165.1962,23536.0
2024-11-06 15:25:00,166.67,166.82,166.6,166.78,28836.0,165.226,165.3747,165.1566,165.335,28836.0
2024-11-06 15:30:00,166.84,166.87,166.63,166.78,25653.0,165.3945,165.4243,165.1863,165.335,25653.0
2024-11-06 15:35:00,166.79,167.0,166.54,166.62,27803.0,165.3449,165.5531,165.0971,165.1764,27803.0
2024-11-06 15:40:00,166.64,167.05,166.64,166.99,35075.0,165.1962,165.6027,165.1962,165.5432,35075.0
2024-11-06 15:45:00,166.97,167.09,166.75,166.91,26661.0,165.5234,165.6423,165.3053,165.4639,26661.0
2024-11-06 15:50:00,166.9,166.93,166.32,166.65,64453.0,165.454,165.4837,164.879,165.2062,64453.0
2024-11-06 15:55:00,166.57,166.88,166.48,166.71,135724.0,165.1269,165.4342,165.0376,165.2656,135724.0
2024-11-07 09:30:00,166.25,167.45,166.06,166.5,42999.0,164.8096,165.9992,164.6213,165.0575,42999.0
2024-11-07 09:35:00,166.5,167.47,166.24,166.68,18854.0,165.0575,166.0191,164.7997,165.2359,18854.0
2024-11-07 09:40:00,166.72,167.94,166.71,167.4,20720.0,165.2756,166.485,165.2656,165.9497,20720.0
2024-11-07 09:45:00,167.24,168.01,167.14,167.9,11489.0,165.791,166.5544,165.6919,166.4453,11489.0
2024-11-07 09:50:00,167.69,168.27,167.54,167.74,22608.0,166.2371,166.8121,166.0884,166.2867,22608.0
2024-11-07 09:55:00,167.81,168.04,167.5,167.78,16413.0,166.3561,166.5841,166.0488,166.3264,16413.0
2024-11-07 10:00:00,167.94,167.94,167.39,167.65,10678.0,166.485,166.485,165.9397,166.1975,10678.0
2024-11-07 10:05:00,167.63,167.94,167.21,167.84,15736.0,166.1777,166.485,165.7613,166.3858,15736.0
2024-11-07 10:10:00,167.97,168.3,167.65,167.89,13845.0,166.5147,166.8419,166.1975,166.4354,13845.0
2024-11-07 10:15:00,167.9,168.09,167.77,167.93,24864.0,166.4453,166.6337,166.3165,166.4751,24864.0
2024-11-07 10:20:00,167.89,168.29,167.76,168.16,22853.0,166.4354,166.8319,166.3065,166.7031,22853.0
2024-11-07 10:25:00,168.09,168.86,168.07,168.81,10969.0,166.6337,167.397,166.6139,167.3474,10969.0
2024-11-07 10:30:00,168.84,169.21,168.5,168.59,12244.0,167.3772,167.744,167.0401,167.1293,12244.0
2024-11-07 10:35:00,168.79,169.17,168.74,169.09,10401.0,167.3276,167.7043,167.2781,167.625,10401.0
2024-11-07 10:40:00,169.09,169.3,168.93,169.24,24603.0,167.625,167.8332,167.4664,167.7737,24603.0
2024-11-07 10:45:00,169.29,169.3,168.9,168.91,31790.0,167.8233,167.8332,167.4367,167.4466,31790.0
2024-11-07 10:50:00,168.83,168.97,168.15,168.58,15230.0,167.3673,167.5061,166.6932,167.1194,15230.0
2024-11-07 10:55:00,168.5,168.5,167.8,167.9,31943.0,167.0401,167.0401,166.3462,166.4453,31943.0
2024-11-07 11:00:00,167.97,168.33,167.93,167.93,18466.0,166.5147,166.8716,166.4751,166.4751,18466.0
2024-11-07 11:05:00,167.98,168.25,167.86,168.24,12220.0,166.5246,166.7923,166.4057,166.7824,12220.0
2024-11-07 11:10:00,168.25,168.35,167.94,168.12,7515.0,166.7923,166.8914,166.485,166.6634,7515.0
2024-11-07 11:15:00,168.13,168.32,167.96,168.32,9048.0,166.6733,166.8617,166.5048,166.8617,9048.0
2024-11-07 11:20:00,168.2,168.32,167.93,168.02,5727.0,166.7427,166.8617,166.4751,166.5643,5727.0
2024-11-07 11:25:00,168.02,168.06,167.37,167.42,19207.0,166.5643,166.6039,165.9199,165.9695,19207.0
2024-11-07 11:30:00,167.49,167.57,167.38,167.53,5508.0,166.0389,166.1182,165.9298,166.0785,5508.0
2024-11-07 11:35:00,167.51,167.53,167.17,167.46,9054.0,166.0587,166.0785,165.7217,166.0091,9054.0
2024-11-07 11:40:00,167.47,167.69,167.41,167.64,6480.0,166.0191,166.2371,165.9596,166.1876,6480.0
2024-11-07 11:45:00,167.63,167.76,167.35,167.47,6503.0,166.1777,166.3065,165.9001,166.0191,6503.0
2024-11-07 11:50:00,167.4,167.73,167.26,167.28,40609.0,165.9497,166.2768,165.8109,165.8307,40609.0
2024-11-07 11:55:00,167.35,167.5,167.28,167.39,6110.0,165.9001,166.0488,165.8307,165.9397,6110.0
2024-11-07 12:00:00,167.38,167.69,167.38,167.54,4770.0,165.9298,166.2371,165.9298,166.0884,4770.0
2024-11-07 12:05:00,167.53,167.96,167.53,167.84,8120.0,166.0785,166.5048,166.0785,166.3858,8120.0
2024-11-07 12:10:00,167.84,168.01,167.82,167.9,6356.0,166.3858,166.5544,166.366,166.4453,6356.0
2024-11-07 12:15:00,167.86,167.86,167.49,167.5,9494.0,166.4057,166.4057,166.0389,166.0488,9494.0
2024-11-07 12:20:00,167.5,167.73,167.45,167.69,5740.0,166.0488,166.2768,165.9992,166.2371,5740.0
2024-11-07 12:25:00,167.74,167.74,167.5,167.5,13305.0,166.2867,166.2867,166.0488,166.0488,13305.0
2024-11-07 12:30:00,167.57,167.9,167.57,167.83,5683.0,166.1182,166.4453,166.1182,166.3759,5683.0
2024-11-07 12:35:00,167.91,167.98,167.78,167.89,7957.0,166.4552,166.5246,166.3264,166.4354,7957.0
2024-11-07 12:40:00,167.9,168.14,167.9,168.01,4449.0,166.4453,166.6832,166.4453,166.5544,4449.0
2024-11-07 12:45:00,167.98,168.19,167.98,168.19,5666.0,166.5246,166.7328,166.5246,166.7328,5666.0
2024-11-07 12:50:00,168.12,168.26,168.09,168.14,5876.0,166.6634,166.8022,166.6337,166.6832,5876.0
2024-11-07 12:55:00,168.12,168.18,167.96,168.07,12691.0,166.6634,166.7229,166.5048,166.6139,12691.0
2024-11-07 13:00:00,168.07,168.21,167.81,167.85,8068.0,166.6139,166.7526,166.3561,166.3958,8068.0
2024-11-07 13:05:00,167.81,168.5,167.76,168.39,9620.0,166.3561,167.0401,166.3065,166.9311,9620.0
2024-11-07 13:10:00,168.33,168.33,167.93,167.96,5989.0,166.8716,166.8716,166.4751,166.5048,5989.0
2024-11-07 13:15:00,167.91,168.09,167.78,167.97,6083.0,166.4552,166.6337,166.3264,166.5147,6083.0
2024-11-07 13:20:00,168.03,168.14,167.96,168.07,6504.0,166.5742,166.6832,166.5048,166.6139,6504.0
2024-11-07 13:25:00,168.06,168.09,167.79,167.83,12382.0,166.6039,166.6337,166.3363,166.3759,12382.0
2024-11-07 13:30:00,167.74,167.75,167.4,167.4,9313.0,166.2867,166.2966,165.9497,165.9497,9313.0
2024-11-07 13:35:00,167.49,167.52,167.32,167.5,7430.0,166.0389,166.0686,165.8704,166.0488,7430.0
2024-11-07 13:40:00,167.55,167.56,167.06,167.16,7491.0,166.0984,166.1083,165.6126,165.7117,7491.0
2024-11-07 13:45:00,167.2,167.34,167.07,167.25,11101.0,165.7514,165.8902,165.6225,165.801,11101.0
2024-11-07 13:50:00,167.25,167.36,166.9,167.0,17154.0,165.801,165.91,165.454,165.5531,17154.0
2024-11-07 13:55:00,166.97,167.36,166.93,167.27,7199.0,165.5234,165.91,165.4837,165.8208,7199.0
2024-11-07 14:00:00,167.27,167.48,166.67,166.78,19617.0,165.8208,166.029,165.226,165.335,19617.0
2024-11-07 14:05:00,166.76,166.8,166.29,166.49,56950.0,165.3152,165.3549,164.8493,165.0475,56950.0
2024-11-07 14:10:00,166.52,166.88,166.15,166.79,11096.0,165.0773,165.4342,164.7105,165.3449,11096.0
2024-11-07 14:15:00,166.88,167.12,166.88,166.95,5980.0,165.4342,165.6721,165.4342,165.5036,5980.0
2024-11-07 14:20:00,166.87,166.96,166.53,166.8,10155.0,165.4243,165.5135,165.0872,165.3549,10155.0
2024-11-07 14:25:00,166.81,166.93,166.72,166.84,4244.0,165.3648,165.4837,165.2756,165.3945,4244.0
2024-11-07 14:30:00,166.84,167.18,166.84,167.18,3638.0,165.3945,165.7316,165.3945,165.7316,3638.0
2024-11-07 14:35:00,167.08,167.14,166.76,166.9,12170.0,165.6324,165.6919,165.3152,165.454,12170.0
2024-11-07 14:40:00,166.83,167.02,166.49,166.75,9238.0,165.3846,165.573,165.0475,165.3053,9238.0
2024-11-07 14:45:00,166.78,167.22,166.68,167.12,4925.0,165.335,165.7712,165.2359,165.6721,4925.0
2024-11-07 14:50:00,167.14,167.26,167.04,167.06,8816.0,165.6919,165.8109,165.5928,165.6126,8816.0
2024-11-07 14:55:00,167.23,167.32,167.08,167.31,18658.0,165.7811,165.8704,165.6324,165.8604,18658.0
2024-11-07 15:00:00,167.27,167.33,166.81,166.81,17062.0,165.8208,165.8803,165.3648,165.3648,17062.0
2024-11-07 15:05:00,166.81,167.11,166.81,167.07,17059.0,165.3648,165.6622,165.3648,165.6225,17059.0
2024-11-07 15:10:00,167.09,168.04,167.06,168.01,41236.0,165.6423,166.5841,165.6126,166.5544,41236.0
2024-11-07 15:15:00,168.07,168.14,167.89,168.08,20461.0,166.6139,166.6832,166.4354,166.6238,20461.0
2024-11-07 15:20:00,168.14,168.23,167.93,168.11,9469.0,166.6832,166.7725,166.4751,166.6535,9469.0
2024-11-07 15:25:00,168.2,168.25,167.85,167.85,14193.0,166.7427,166.7923,166.3958,166.3958,14193.0
2024-11-07 15:30:00,167.87,168.21,167.87,168.19,10875.0,166.4156,166.7526,166.4156,166.7328,10875.0
2024-11-07 15:35:00,168.19,168.37,167.99,168.03,14244.0,166.7328,166.9113,166.5345,166.5742,14244.0
2024-11-07 15:40:00,168.03,168.3,168.02,168.25,12890.0,166.5742,166.8419,166.5643,166.7923,12890.0
2024-11-07 15:45:00,168.29,168.62,168.27,168.33,34643.0,166.8319,167.1591,166.8121,166.8716,34643.0
2024-11-07 15:50:00,168.19,168.25,167.88,168.16,42945.0,166.7328,166.7923,166.4255,166.7031,42945.0
2024-11-07 15:55:00,168.13,168.28,167.98,168.13,69179.0,166.6733,166.822,166.5246,166.6733,69179.0
2024-11-08 09:30:00,168.02,168.85,167.32,168.5,45623.0,166.5643,167.3871,165.8704,167.0401,45623.0
2024-11-08 09:35:00,168.69,169.0,167.96,168.17,14528.0,167.2285,167.5358,166.5048,166.713,14528.0
2024-11-08 09:40:00,168.36,168.98,168.36,168.55,12194.0,166.9013,167.516,166.9013,167.0897,12194.0
2024-11-08 09:45:00,168.6,168.97,168.44,168.44,15371.0,167.1393,167.5061,166.9806,166.9806,15371.0
2024-11-08 09:50:00,168.77,168.77,168.07,168.39,18125.0,167.3078,167.3078,166.6139,166.9311,18125.0
2024-11-08 09:55:00,168.42,168.42,167.74,168.15,17153.0,166.9608,166.9608,166.2867,166.6932,17153.0
2024-11-08 10:00:00,168.02,168.24,167.59,167.67,12736.0,166.5643,166.7824,166.138,166.2173,12736.0
2024-11-08 10:05:00,167.66,167.95,167.12,167.48,20522.0,166.2074,166.4949,165.6721,166.029,20522.0
2024-11-08 10:10:00,167.58,168.07,167.58,168.07,22545.0,166.1281,166.6139,166.1281,166.6139,22545.0
2024-11-08 10:15:00,167.97,168.36,167.93,168.32,15135.0,166.5147,166.9013,166.4751,166.8617,15135.0
2024-11-08 10:20:00,168.34,168.64,167.92,168.37,17728.0,166.8815,167.1789,166.4652,166.9113,17728.0
2024-11-08 10:25:00,168.5,168.89,168.49,168.72,17843.0,167.0401,167.4268,167.0302,167.2582,17843.0
2024-11-08 10:30:00,168.72,169.04,168.56,169.04,25480.0,167.2582,167.5755,167.0996,167.5755,25480.0
2024-11-08 10:35:00,169.04,169.1,168.78,168.96,17035.0,167.5755,167.6349,167.3177,167.4961,17035.0
2024-11-08 10:40:00,168.97,169.17,168.92,168.94,14074.0,167.5061,167.7043,167.4565,167.4763,14074.0
2024-11-08 10:45:00,168.95,169.03,168.62,168.81,27057.0,167.4862,167.5655,167.1591,167.3474,27057.0
2024-11-08 10:50:00,168.81,169.01,168.71,168.88,19234.0,167.3474,167.5457,167.2483,167.4168,19234.0
2024-11-08 10:55:00,168.91,169.21,168.84,169.16,12374.0,167.4466,167.744,167.3772,167.6944,12374.0
2024-11-08 11:00:00,169.17,169.33,169.0,169.03,14949.0,167.7043,167.8629,167.5358,167.5655,14949.0
2024-11-08 11:05:00,168.98,169.38,168.98,169.37,14375.0,167.516,167.9125,167.516,167.9026,14375.0
2024-11-08 11:10:00,169.31,169.37,169.09,169.12,15447.0,167.8431,167.9026,167.625,167.6548,15447.0
2024-11-08 11:15:00,169.15,169.39,169.1,169.24,12596.0,167.6845,167.9224,167.6349,167.7737,12596.0
2024-11-08 11:20:00,169.03,169.03,168.69,168.69,5562.0,167.5655,167.5655,167.2285,167.2285,5562.0
2024-11-08 11:25:00,168.7,168.92,168.65,168.81,16980.0,167.2384,167.4565,167.1888,167.3474,16980.0
2024-11-08 11:30:00,168.81,168.9,168.5,168.9,12524.0,167.3474,167.4367,167.0401,167.4367,12524.0
2024-11-08 11:35:00,168.86,168.97,168.71,168.75,10906.0,167.397,167.5061,167.2483,167.288,10906.0
2024-11-08 11:40:00,168.79,168.85,168.54,168.69,8047.0,167.3276,167.3871,167.0798,167.2285,8047.0
2024-11-08 11:45:00,168.59,168.87,168.56,168.69,25956.0,167.1293,167.4069,167.0996,167.2285,25956.0
2024-11-08 11:50:00,168.75,168.8,168.52,168.64,20100.0,167.288,167.3375,167.06,167.1789,20100.0
2024-11-08 11:55:00,168.63,168.63,168.38,168.47,11039.0,167.169,167.169,166.9212,167.0104,11039.0
2024-11-08 12:00:00,168.42,168.53,168.28,168.35,13856.0,166.9608,167.0699,166.822,166.8914,13856.0
2024-11-08 12:05:00,168.36,168.36,168.07,168.18,7890.0,166.9013,166.9013,166.6139,166.7229,7890.0
2024-11-08 12:10:00,168.15,168.25,167.97,168.01,13443.0,166.6932,166.7923,166.5147,166.5544,13443.0
2024-11-08 12:15:00,168.01,168.18,167.92,168.18,7386.0,166.5544,166.7229,166.4652,166.7229,7386.0
2024-11-08 12:20:00,168.24,168.25,168.08,168.19,6702.0,166.7824,166.7923,166.6238,166.7328,6702.0
2024-11-08 12:25:00,168.2,168.2,167.98,168.01,7041.0,166.7427,166.7427,166.5246,166.5544,7041.0
2024-11-08 12:30:00,168.07,168.32,168.01,168.32,5813.0,166.6139,166.8617,166.5544,166.8617,5813.0
2024-11-08 12:35:00,168.36,168.41,168.31,168.35,5994.0,166.9013,166.9509,166.8518,166.8914,5994.0
2024-11-08 12:40:00,168.33,168.46,168.22,168.46,22645.0,166.8716,167.0005,166.7626,167.0005,22645.0
2024-11-08 12:45:00,168.42,168.59,168.41,168.48,6701.0,166.9608,167.1293,166.9509,167.0203,6701.0
2024-11-08 12:50:00,168.49,168.53,168.36,168.53,4796.0,167.0302,167.0699,166.9013,167.0699,4796.0
2024-11-08 12:55:00,168.53,168.57,168.39,168.49,8395.0,167.0699,167.1095,166.9311,167.0302,8395.0
2024-11-08 13:00:00,168.5,168.69,168.47,168.68,3948.0,167.0401,167.2285,167.0104,167.2186,3948.0
2024-11-08 13:05:00,168.72,168.86,168.67,168.67,15448.0,167.2582,167.397,167.2087,167.2087,15448.0
2024-11-08 13:10:00,168.71,168.75,168.61,168.74,5625.0,167.2483,167.288,167.1492,167.2781,5625.0
2024-11-08 13:15:00,168.79,169.18,168.78,169.17,2400.0,167.3276,167.7142,167.3177,167.7043,2400.0
2024-11-08 13:20:00,169.15,169.2,169.04,169.1,6706.0,167.6845,167.7341,167.5755,167.6349,6706.0
2024-11-08 13:25:00,169.09,169.09,168.95,169.05,3886.0,167.625,167.625,167.4862,167.5854,3886.0
2024-11-08 13:30:00,169.03,169.32,168.91,169.19,6921.0,167.5655,167.853,167.4466,167.7242,6921.0
2024-11-08 13:35:00,169.17,169.23,169.16,169.19,2277.0,167.7043,167.7638,167.6944,167.7242,2277.0
2024-11-08 13:40:00,169.17,169.17,168.97,168.97,3121.0,167.7043,167.7043,167.5061,167.5061,3121.0
2024-11-08 13:45:00,169.01,169.22,169.01,169.17,5001.0,167.5457,167.7539,167.5457,167.7043,5001.0
2024-11-08 13:50:00,169.17,169.26,169.0,169.0,3127.0,167.7043,167.7935,167.5358,167.5358,3127.0
2024-11-08 13:55:00,169.02,169.15,168.97,169.15,10172.0,167.5556,167.6845,167.5061,167.6845,10172.0
2024-11-08 14:00:00,169.21,169.21,169.06,169.06,3975.0,167.744,167.744,167.5953,167.5953,3975.0
2024-11-08 14:05:00,169.08,169.24,169.02,169.21,14950.0,167.6151,167.7737,167.5556,167.744,14950.0
2024-11-08 14:10:00,169.23,169.29,169.18,169.21,6115.0,167.7638,167.8233,167.7142,167.744,6115.0
2024-11-08 14:15:00,169.26,169.4,169.25,169.36,5504.0,167.7935,167.9323,167.7836,167.8927,5504.0
2024-11-08 14:20:00,169.38,169.4,169.2,169.31,5103.0,167.9125,167.9323,167.7341,167.8431,5103.0
2024-11-08 14:25:00,169.37,169.43,169.16,169.16,6914.0,167.9026,167.9621,167.6944,167.6944,6914.0
2024-11-08 14:30:00,169.19,169.31,169.16,169.27,5247.0,167.7242,167.8431,167.6944,167.8035,5247.0
2024-11-08 14:35:00,169.3,169.45,169.24,169.24,5203.0,167.8332,167.9819,167.7737,167.7737,5203.0
2024-11-08 14:40:00,169.26,169.31,169.15,169.28,3810.0,167.7935,167.8431,167.6845,167.8134,3810.0
2024-11-08 14:45:00,169.26,169.44,169.23,169.36,3911.0,167.7935,167.972,167.7638,167.8927,3911.0
2024-11-08 14:50:00,169.39,169.45,169.31,169.36,3845.0,167.9224,167.9819,167.8431,167.8927,3845.0
2024-11-08 14:55:00,169.37,169.39,169.19,169.2,3662.0,167.9026,167.9224,167.7242,167.7341,3662.0
2024-11-08 15:00:00,169.2,169.2,168.97,169.04,4911.0,167.7341,167.7341,167.5061,167.5755,4911.0
2024-11-08 15:05:00,169.04,169.07,168.94,168.97,7617.0,167.5755,167.6052,167.4763,167.5061,7617.0
2024-11-08 15:10:00,168.99,169.01,168.8,168.8,5225.0,167.5259,167.5457,167.3375,167.3375,5225.0
2024-11-08 15:15:00,168.86,169.1,168.86,169.02,7316.0,167.397,167.6349,167.397,167.5556,7316.0
2024-11-08 15:20:00,169.03,169.1,168.85,169.09,5171.0,167.5655,167.6349,167.3871,167.625,5171.0
2024-11-08 15:25:00,169.07,169.19,169.0,169.11,7177.0,167.6052,167.7242,167.5358,167.6448,7177.0
2024-11-08 15:30:00,169.14,169.14,168.87,168.95,9683.0,167.6746,167.6746,167.4069,167.4862,9683.0
2024-11-08 15:35:00,168.96,169.15,168.96,169.12,8389.0,167.4961,167.6845,167.4961,167.6548,8389.0
2024-11-08 15:40:00,169.11,169.15,168.98,169.12,11979.0,167.6448,167.6845,167.516,167.6548,11979.0
2024-11-08 15:45:00,169.14,169.16,168.94,169.0,15224.0,167.6746,167.6944,167.4763,167.5358,15224.0
2024-11-08 15:50:00,168.95,169.31,168.61,169.24,26476.0,167.4862,167.8431,167.1492,167.7737,26476.0
2024-11-08 15:55:00,169.21,169.29,168.62,168.77,182672.0,167.744,167.8233,167.1591,167.3078,182672.0
2024-11-11 09:30:00,169.5,170.5,168.5,168.5,24336.0,168.0315,169.0228,167.0401,167.0401,24336.0
2024-11-11 09:35:00,168.46,168.67,167.7,168.47,5300.0,167.0005,167.2087,166.2471,167.0104,5300.0
2024-11-11 09:40:00,168.27,169.25,168.26,168.81,20036.0,166.8121,167.7836,166.8022,167.3474,20036.0
2024-11-11 09:45:00,168.75,169.13,168.42,169.05,7188.0,167.288,167.6647,166.9608,167.5854,7188.0
2024-11-11 09:50:00,169.09,169.33,168.92,169.32,6554.0,167.625,167.8629,167.4565,167.853,6554.0
2024-11-11 09:55:00,169.25,169.28,168.55,169.0,7779.0,167.7836,167.8134,167.0897,167.5358,7779.0
2024-11-11 10:00:00,168.64,169.18,168.58,169.09,11077.0,167.1789,167.7142,167.1194,167.625,11077.0
2024-11-11 10:05:00,169.13,169.16,168.72,168.76,9218.0,167.6647,167.6944,167.2582,167.2979,9218.0
2024-11-11 10:10:00,168.75,168.75,168.27,168.33,18708.0,167.288,167.288,166.8121,166.8716,18708.0
2024-11-11 10:15:00,168.27,168.84,168.16,168.53,11180.0,166.8121,167.3772,166.7031,167.0699,11180.0
2024-11-11 10:20:00,168.81,168.81,168.51,168.71,10879.0,167.3474,167.3474,167.05,167.2483,10879.0
2024-11-11 10:25:00,168.82,169.11,168.71,169.03,5025.0,167.3574,167.6448,167.2483,167.5655,5025.0
2024-11-11 10:30:00,169.09,169.33,168.94,169.27,6674.0,167.625,167.8629,167.4763,167.8035,6674.0
2024-11-11 10:35:00,169.28,169.31,168.74,168.85,9497.0,167.8134,167.8431,167.2781,167.3871,9497.0
2024-11-11 10:40:00,168.84,168.93,168.69,168.71,3428.0,167.3772,167.4664,167.2285,167.2483,3428.0
2024-11-11 10:45:00,168.64,168.93,168.61,168.87,3358.0,167.1789,167.4664,167.1492,167.4069,3358.0
2024-11-11 10:50:00,168.87,169.24,168.86,169.09,12015.0,167.4069,167.7737,167.397,167.625,12015.0
2024-11-11 10:55:00,169.16,169.33,169.1,169.32,3262.0,167.6944,167.8629,167.6349,167.853,3262.0
2024-11-11 11:00:00,169.26,169.5,169.11,169.11,5636.0,167.7935,168.0315,167.6448,167.6448,5636.0
2024-11-11 11:05:00,169.17,169.33,169.16,169.26,2309.0,167.7043,167.8629,167.6944,167.7935,2309.0
2024-11-11 11:10:00,169.25,169.27,169.11,169.12,2251.0,167.7836,167.8035,167.6448,167.6548,2251.0
2024-11-11 11:15:00,169.11,169.29,169.05,169.23,5527.0,167.6448,167.8233,167.5854,167.7638,5527.0
2024-11-11 11:20:00,169.2,169.24,169.02,169.24,7770.0,167.7341,167.7737,167.5556,167.7737,7770.0
2024-11-11 11:25:00,169.18,169.33,169.18,169.25,4750.0,167.7142,167.8629,167.7142,167.7836,4750.0
2024-11-11 11:30:00,169.15,169.42,169.13,169.42,2512.0,167.6845,167.9522,167.6647,167.9522,2512.0
2024-11-11 11:35:00,169.38,169.38,169.08,169.09,4018.0,167.9125,167.9125,167.6151,167.625,4018.0
2024-11-11 11:40:00,169.09,169.21,169.08,169.1,2861.0,167.625,167.744,167.6151,167.6349,2861.0
2024-11-11 11:45:00,169.14,169.48,169.13,169.41,4057.0,167.6746,168.0116,167.6647,167.9422,4057.0
2024-11-11 11:50:00,169.43,169.45,169.27,169.3,7802.0,167.9621,167.9819,167.8035,167.8332,7802.0
2024-11-11 11:55:00,169.32,169.44,169.29,169.44,4448.0,167.853,167.972,167.8233,167.972,4448.0
2024-11-11 12:00:00,169.29,169.38,169.25,169.38,2803.0,167.8233,167.9125,167.7836,167.9125,2803.0
2024-11-11 12:05:00,169.39,169.39,169.15,169.21,4007.0,167.9224,167.9224,167.6845,167.744,4007.0
2024-11-11 12:10:00,169.28,169.33,169.19,169.33,2831.0,167.8134,167.8629,167.7242,167.8629,2831.0
2024-11-11 12:15:00,169.3,169.35,169.12,169.12,4363.0,167.8332,167.8828,167.6548,167.6548,4363.0
2024-11-11 12:20:00,169.14,169.42,169.08,169.18,6943.0,167.6746,167.9522,167.6151,167.7142,6943.0
2024-11-11 12:25:00,169.18,169.3,169.06,169.07,3576.0,167.7142,167.8332,167.5953,167.6052,3576.0
2024-11-11 12:30:00,169.03,169.25,168.93,169.24,4263.0,167.5655,167.7836,167.4664,167.7737,4263.0
2024-11-11 12:35:00,169.18,169.18,169.06,169.06,2751.0,167.7142,167.7142,167.5953,167.5953,2751.0
2024-11-11 12:40:00,169.02,169.02,168.85,168.92,4996.0,167.5556,167.5556,167.3871,167.4565,4996.0
2024-11-11 12:45:00,168.92,169.15,168.86,169.04,12671.0,167.4565,167.6845,167.397,167.5755,12671.0
2024-11-11 12:50:00,169.1,169.1,168.93,169.09,3662.0,167.6349,167.6349,167.4664,167.625,3662.0
2024-11-11 12:55:00,169.12,169.16,168.77,168.77,7317.0,167.6548,167.6944,167.3078,167.3078,7317.0
2024-11-11 13:00:00,168.72,168.73,168.33,168.37,4908.0,167.2582,167.2681,166.8716,166.9113,4908.0
2024-11-11 13:05:00,168.33,168.51,168.28,168.49,8726.0,166.8716,167.05,166.822,167.0302,8726.0
2024-11-11 13:10:00,168.49,168.49,168.17,168.37,42866.0,167.0302,167.0302,166.713,166.9113,42866.0
2024-11-11 13:15:00,168.39,168.58,168.35,168.53,5773.0,166.9311,167.1194,166.8914,167.0699,5773.0
2024-11-11 13:20:00,168.51,168.51,168.08,168.14,6439.0,167.05,167.05,166.6238,166.6832,6439.0
2024-11-11 13:25:00,168.14,168.39,168.12,168.16,8096.0,166.6832,166.9311,166.6634,166.7031,8096.0
2024-11-11 13:30:00,168.21,168.21,168.09,168.13,3396.0,166.7526,166.7526,166.6337,166.6733,3396.0
2024-11-11 13:35:00,168.14,168.14,168.03,168.08,2966.0,166.6832,166.6832,166.5742,166.6238,2966.0
2024-11-11 13:40:00,168.02,168.05,167.95,168.02,2590.0,166.5643,166.594,166.4949,166.5643,2590.0
2024-11-11 13:45:00,167.96,168.03,167.74,167.8,12120.0,166.5048,166.5742,166.2867,166.3462,12120.0
2024-11-11 13:50:00,167.78,167.84,167.31,167.71,37388.0,166.3264,166.3858,165.8604,166.257,37388.0
2024-11-11 13:55:00,167.7,167.8,167.5,167.58,17151.0,166.2471,166.3462,166.0488,166.1281,17151.0
2024-11-11 14:00:00,167.59,167.59,167.37,167.57,14930.0,166.138,166.138,165.9199,166.1182,14930.0
2024-11-11 14:05:00,167.51,167.65,167.41,167.47,11813.0,166.0587,166.1975,165.9596,166.0191,11813.0
2024-11-11 14:10:00,167.47,167.5,167.27,167.34,13420.0,166.0191,166.0488,165.8208,165.8902,13420.0
2024-11-11 14:15:00,167.32,167.39,167.28,167.38,12144.0,165.8704,165.9397,165.8307,165.9298,12144.0
2024-11-11 14:20:00,167.37,167.47,167.26,167.47,16581.0,165.9199,166.0191,165.8109,166.0191,16581.0
2024-11-11 14:25:00,167.44,167.52,167.35,167.38,9128.0,165.9893,166.0686,165.9001,165.9298,9128.0
2024-11-11 14:30:00,167.41,167.41,167.28,167.37,11653.0,165.9596,165.9596,165.8307,165.9199,11653.0
2024-11-11 14:35:00,167.33,167.34,167.11,167.19,8699.0,165.8803,165.8902,165.6622,165.7415,8699.0
2024-11-11 14:40:00,167.2,167.36,167.17,167.34,7273.0,165.7514,165.91,165.7217,165.8902,7273.0
2024-11-11 14:45:00,167.33,167.47,167.33,167.45,7415.0,165.8803,166.0191,165.8803,165.9992,7415.0
2024-11-11 14:50:00,167.42,167.43,167.29,167.36,6759.0,165.9695,165.9794,165.8406,165.91,6759.0
2024-11-11 14:55:00,167.36,167.41,167.16,167.18,6744.0,165.91,165.9596,165.7117,165.7316,6744.0
2024-11-11 15:00:00,167.13,167.15,166.93,166.99,13609.0,165.682,165.7018,165.4837,165.5432,13609.0
2024-11-11 15:05:00,167.01,167.02,166.86,166.86,11945.0,165.563,165.573,165.4143,165.4143,11945.0
2024-11-11 15:10:00,166.88,166.93,166.69,166.69,15424.0,165.4342,165.4837,165.2458,165.2458,15424.0
2024-11-11 15:15:00,166.7,167.06,166.68,167.06,19912.0,165.2557,165.6126,165.2359,165.6126,19912.0
2024-11-11 15:20:00,167.09,167.14,166.88,166.92,19794.0,165.6423,165.6919,165.4342,165.4738,19794.0
2024-11-11 15:25:00,166.95,166.98,166.79,166.89,11145.0,165.5036,165.5333,165.3449,165.4441,11145.0
2024-11-11 15:30:00,166.86,166.96,166.77,166.91,20639.0,165.4143,165.5135,165.3251,165.4639,20639.0
2024-11-11 15:35:00,166.91,166.95,166.67,166.88,22196.0,165.4639,165.5036,165.226,165.4342,22196.0
2024-11-11 15:40:00,166.87,167.02,166.84,167.02,21429.0,165.4243,165.573,165.3945,165.573,21429.0
2024-11-11 15:45:00,167.02,167.36,167.01,167.05,20098.0,165.573,165.91,165.563,165.6027,20098.0
2024-11-11 15:50:00,167.11,167.45,167.11,167.37,20789.0,165.6622,165.9992,165.6622,165.9199,20789.0
2024-11-11 15:55:00,167.37,167.51,167.2,167.51,86044.0,165.9199,166.0587,165.7514,166.0587,86044.0
2024-11-12 09:30:00,165.27,165.27,164.25,165.1,45971.0,164.2431,164.2431,163.2294,164.0741,45971.0
2024-11-12 09:35:00,165.22,165.95,164.85,165.71,37829.0,164.1934,164.9189,163.8257,164.6803,37829.0
2024-11-12 09:40:00,165.68,165.77,164.53,164.53,5437.0,164.6505,164.74,163.5077,163.5077,5437.0
2024-11-12 09:45:00,164.74,164.88,164.01,164.29,35996.0,163.7164,163.8555,162.9909,163.2692,35996.0
2024-11-12 09:50:00,164.22,164.63,163.92,164.52,43358.0,163.1996,163.6071,162.9015,163.4977,43358.0
2024-11-12 09:55:00,164.56,164.77,164.41,164.67,12125.0,163.5375,163.7462,163.3884,163.6468,12125.0
2024-11-12 10:00:00,164.61,164.63,163.88,164.15,17293.0,163.5872,163.6071,162.8617,163.13,17293.0
2024-11-12 10:05:00,164.0,164.01,163.16,163.27,12174.0,162.981,162.9909,162.1462,162.2555,12174.0
2024-11-12 10:10:00,163.27,163.44,162.29,162.7,35728.0,162.2555,162.4244,161.2816,161.689,35728.0
2024-11-12 10:15:00,162.69,162.96,162.51,162.88,18042.0,161.6791,161.9474,161.5002,161.8679,18042.0
2024-11-12 10:20:00,162.81,162.81,162.36,162.43,12486.0,161.7984,161.7984,161.3512,161.4207,12486.0
2024-11-12 10:25:00,162.43,162.6,162.33,162.53,11625.0,161.4207,161.5897,161.3213,161.5201,11625.0
2024-11-12 10:30:00,162.58,162.72,162.31,162.68,19083.0,161.5698,161.7089,161.3015,161.6692,19083.0
2024-11-12 10:35:00,162.73,162.87,161.91,162.05,38841.0,161.7189,161.858,160.904,161.0431,38841.0
2024-11-12 10:40:00,162.14,162.58,162.0,162.0,18270.0,161.1325,161.5698,160.9934,160.9934,18270.0
2024-11-12 10:45:00,161.85,162.52,161.79,162.52,21172.0,160.8443,161.5102,160.7847,161.5102,21172.0
2024-11-12 10:50:00,162.5,162.54,161.82,161.93,39008.0,161.4903,161.53,160.8145,160.9238,39008.0
2024-11-12 10:55:00,161.9,162.28,161.77,162.23,49299.0,160.894,161.2717,160.7648,161.222,49299.0
2024-11-12 11:00:00,162.22,162.71,162.21,162.69,26491.0,161.212,161.699,161.2021,161.6791,26491.0
2024-11-12 11:05:00,162.69,162.71,162.0,162.14,34912.0,161.6791,161.699,160.9934,161.1325,34912.0
2024-11-12 11:10:00,162.19,162.27,161.83,161.96,57119.0,161.1822,161.2617,160.8245,160.9536,57119.0
2024-11-12 11:15:00,162.0,162.79,161.84,162.78,28927.0,160.9934,161.7785,160.8344,161.7685,28927.0
2024-11-12 11:20:00,162.65,162.65,162.08,162.21,32584.0,161.6394,161.6394,161.0729,161.2021,32584.0
2024-11-12 11:25:00,162.15,162.69,162.09,162.53,20021.0,161.1425,161.6791,161.0828,161.5201,20021.0
2024-11-12 11:30:00,162.49,162.97,162.45,162.88,24993.0,161.4804,161.9574,161.4406,161.8679,24993.0
2024-11-12 11:35:00,162.96,162.97,162.17,162.24,29271.0,161.9474,161.9574,161.1623,161.2319,29271.0
2024-11-12 11:40:00,162.28,162.67,162.21,162.58,25864.0,161.2717,161.6592,161.2021,161.5698,25864.0
2024-11-12 11:45:00,162.62,162.89,162.37,162.8,15261.0,161.6095,161.8779,161.3611,161.7884,15261.0
2024-11-12 11:50:00,162.77,163.07,162.77,162.87,29291.0,161.7586,162.0567,161.7586,161.858,29291.0
2024-11-12 11:55:00,162.85,162.85,162.54,162.79,9909.0,161.8381,161.8381,161.53,161.7785,9909.0
2024-11-12 12:00:00,162.73,162.81,162.38,162.81,26828.0,161.7189,161.7984,161.371,161.7984,26828.0
2024-11-12 12:05:00,162.76,162.83,162.61,162.79,9065.0,161.7487,161.8182,161.5996,161.7785,9065.0
2024-11-12 12:10:00,162.75,162.81,162.29,162.69,20218.0,161.7387,161.7984,161.2816,161.6791,20218.0
2024-11-12 12:15:00,162.71,162.73,162.4,162.5,8643.0,161.699,161.7189,161.3909,161.4903,8643.0
2024-11-12 12:20:00,162.48,162.57,162.3,162.38,17054.0,161.4704,161.5599,161.2915,161.371,17054.0
2024-11-12 12:25:00,162.35,162.58,162.34,162.4,14675.0,161.3412,161.5698,161.3313,161.3909,14675.0
2024-11-12 12:30:00,162.34,162.41,162.08,162.33,20543.0,161.3313,161.4008,161.0729,161.3213,20543.0
2024-11-12 12:35:00,162.23,162.35,162.08,162.24,18295.0,161.222,161.3412,161.0729,161.2319,18295.0
2024-11-12 12:40:00,162.27,162.3,162.0,162.2,12341.0,161.2617,161.2915,160.9934,161.1922,12341.0
2024-11-12 12:45:00,162.28,162.32,162.12,162.15,10266.0,161.2717,161.3114,161.1127,161.1425,10266.0
2024-11-12 12:50:00,162.21,162.37,162.08,162.34,6761.0,161.2021,161.3611,161.0729,161.3313,6761.0
2024-11-12 12:55:00,162.36,162.67,162.27,162.56,14299.0,161.3512,161.6592,161.2617,161.5499,14299.0
2024-11-12 13:00:00,162.49,162.7,162.39,162.53,6148.0,161.4804,161.689,161.381,161.5201,6148.0
2024-11-12 13:05:00,162.5,162.52,162.12,162.44,13701.0,161.4903,161.5102,161.1127,161.4307,13701.0
2024-11-12 13:10:00,162.48,162.57,162.37,162.4,9383.0,161.4704,161.5599,161.3611,161.3909,9383.0
2024-11-12 13:15:00,162.41,162.67,162.41,162.64,3818.0,161.4008,161.6592,161.4008,161.6294,3818.0
2024-11-12 13:20:00,162.62,162.72,162.38,162.72,14891.0,161.6095,161.7089,161.371,161.7089,14891.0
2024-11-12 13:25:00,162.67,162.72,162.48,162.62,16493.0,161.6592,161.7089,161.4704,161.6095,16493.0
2024-11-12 13:30:00,162.61,162.99,162.57,162.75,19172.0,161.5996,161.9772,161.5599,161.7387,19172.0
2024-11-12 13:35:00,162.75,162.89,162.71,162.81,10478.0,161.7387,161.8779,161.699,161.7984,10478.0
2024-11-12 13:40:00,162.77,162.87,162.54,162.54,14867.0,161.7586,161.858,161.53,161.53,14867.0
2024-11-12 13:45:00,162.46,162.52,162.29,162.38,7630.0,161.4505,161.5102,161.2816,161.371,7630.0
2024-11-12 13:50:00,162.51,162.86,162.5,162.86,6818.0,161.5002,161.8481,161.4903,161.8481,6818.0
2024-11-12 13:55:00,162.93,163.04,162.87,162.94,9978.0,161.9176,162.0269,161.858,161.9276,9978.0
2024-11-12 14:00:00,162.91,163.06,162.88,163.06,34060.0,161.8977,162.0468,161.8679,162.0468,34060.0
2024-11-12 14:05:00,163.07,163.22,162.98,163.05,15948.0,162.0567,162.2058,161.9673,162.0369,15948.0
2024-11-12 14:10:00,163.03,163.21,162.94,163.09,11487.0,162.017,162.1959,161.9276,162.0766,11487.0
2024-11-12 14:15:00,163.16,163.27,163.08,163.2,5010.0,162.1462,162.2555,162.0667,162.1859,5010.0
2024-11-12 14:20:00,163.15,163.48,163.15,163.48,8710.0,162.1363,162.4642,162.1363,162.4642,8710.0
2024-11-12 14:25:00,163.44,163.44,162.88,162.95,13399.0,162.4244,162.4244,161.8679,161.9375,13399.0
2024-11-12 14:30:00,162.93,162.95,162.73,162.85,20343.0,161.9176,161.9375,161.7189,161.8381,20343.0
2024-11-12 14:35:00,162.76,162.9,162.69,162.79,7067.0,161.7487,161.8878,161.6791,161.7785,7067.0
2024-11-12 14:40:00,162.76,163.21,162.76,163.03,9325.0,161.7487,162.1959,161.7487,162.017,9325.0
2024-11-12 14:45:00,163.05,163.09,162.84,162.89,14458.0,162.0369,162.0766,161.8282,161.8779,14458.0
2024-11-12 14:50:00,162.89,162.91,162.8,162.84,6324.0,161.8779,161.8977,161.7884,161.8282,6324.0
2024-11-12 14:55:00,162.87,162.91,162.66,162.81,10871.0,161.858,161.8977,161.6493,161.7984,10871.0
2024-11-12 15:00:00,162.81,162.81,162.57,162.57,4814.0,161.7984,161.7984,161.5599,161.5599,4814.0
2024-11-12 15:05:00,162.57,162.62,162.39,162.6,8874.0,161.5599,161.6095,161.381,161.5897,8874.0
2024-11-12 15:10:00,162.57,162.78,162.42,162.74,17775.0,161.5599,161.7685,161.4108,161.7288,17775.0
2024-11-12 15:15:00,162.73,162.78,162.49,162.67,12291.0,161.7189,161.7685,161.4804,161.6592,12291.0
2024-11-12 15:20:00,162.71,162.86,162.61,162.78,10863.0,161.699,161.8481,161.5996,161.7685,10863.0
2024-11-12 15:25:00,162.76,162.79,162.5,162.55,8997.0,161.7487,161.7785,161.4903,161.54,8997.0
2024-11-12 15:30:00,162.52,162.62,162.43,162.58,16318.0,161.5102,161.6095,161.4207,161.5698,16318.0
2024-11-12 15:35:00,162.54,162.58,162.38,162.45,37290.0,161.53,161.5698,161.371,161.4406,37290.0
2024-11-12 15:40:00,162.45,162.45,162.15,162.34,25559.0,161.4406,161.4406,161.1425,161.3313,25559.0
2024-11-12 15:45:00,162.34,162.44,162.1,162.36,34616.0,161.3313,161.4307,161.0928,161.3512,34616.0
2024-11-12 15:50:00,162.34,162.38,161.83,161.83,74005.0,161.3313,161.371,160.8245,160.8245,74005.0
2024-11-12 15:55:00,161.87,162.09,161.71,161.86,158834.0,160.8642,161.0828,160.7052,160.8543,158834.0
2024-11-13 09:30:00,164.61,165.41,162.86,164.7,49513.0,163.5872,164.3822,161.8481,163.6766,49513.0
2024-11-13 09:35:00,165.02,165.02,163.56,163.99,12115.0,163.9946,163.9946,162.5437,162.971,12115.0
2024-11-13 09:40:00,164.0,164.59,163.8,164.59,4347.0,162.981,163.5673,162.7822,163.5673,4347.0
2024-11-13 09:45:00,164.52,164.52,163.89,163.98,5625.0,163.4977,163.4977,162.8717,162.9611,5625.0
2024-11-13 09:50:00,163.72,163.87,163.15,163.79,10979.0,162.7027,162.8518,162.1363,162.7723,10979.0
2024-11-13 09:55:00,163.74,163.81,163.3,163.81,9137.0,162.7226,162.7921,162.2853,162.7921,9137.0
2024-11-13 10:00:00,163.74,164.0,163.56,163.61,17858.0,162.7226,162.981,162.5437,162.5934,17858.0
2024-11-13 10:05:00,163.57,163.57,162.47,162.98,35972.0,162.5536,162.5536,161.4605,161.9673,35972.0
2024-11-13 10:10:00,163.27,163.4,163.02,163.1,17632.0,162.2555,162.3847,162.0071,162.0866,17632.0
2024-11-13 10:15:00,163.06,163.39,162.96,163.05,6275.0,162.0468,162.3748,161.9474,162.0369,6275.0
2024-11-13 10:20:00,163.04,163.18,162.83,162.97,4915.0,162.0269,162.1661,161.8182,161.9574,4915.0
2024-11-13 10:25:00,163.03,163.05,162.56,162.62,8508.0,162.017,162.0369,161.5499,161.6095,8508.0
2024-11-13 10:30:00,162.58,162.58,162.09,162.17,22117.0,161.5698,161.5698,161.0828,161.1623,22117.0
2024-11-13 10:35:00,162.1,162.52,162.01,162.52,7232.0,161.0928,161.5102,161.0033,161.5102,7232.0
2024-11-13 10:40:00,162.59,162.85,162.28,162.75,8393.0,161.5797,161.8381,161.2717,161.7387,8393.0
2024-11-13 10:45:00,162.71,162.83,162.41,162.41,4593.0,161.699,161.8182,161.4008,161.4008,4593.0
2024-11-13 10:50:00,162.48,162.77,162.24,162.56,8509.0,161.4704,161.7586,161.2319,161.5499,8509.0
2024-11-13 10:55:00,162.59,162.74,162.55,162.74,4405.0,161.5797,161.7288,161.54,161.7288,4405.0
2024-11-13 11:00:00,162.77,163.02,162.61,162.87,8816.0,161.7586,162.0071,161.5996,161.858,8816.0
2024-11-13 11:05:00,162.7,162.78,162.53,162.71,7756.0,161.689,161.7685,161.5201,161.699,7756.0
2024-11-13 11:10:00,162.69,162.88,162.69,162.8,3775.0,161.6791,161.8679,161.6791,161.7884,3775.0
2024-11-13 11:15:00,162.8,162.8,162.56,162.63,6732.0,161.7884,161.7884,161.5499,161.6195,6732.0
2024-11-13 11:20:00,162.65,162.65,162.2,162.2,4287.0,161.6394,161.6394,161.1922,161.1922,4287.0
2024-11-13 11:25:00,162.3,162.59,162.28,162.41,27548.0,161.2915,161.5797,161.2717,161.4008,27548.0
2024-11-13 11:30:00,162.5,162.55,162.19,162.43,10157.0,161.4903,161.54,161.1822,161.4207,10157.0
2024-11-13 11:35:00,162.56,162.83,162.56,162.68,3823.0,161.5499,161.8182,161.5499,161.6692,3823.0
2024-11-13 11:40:00,162.71,162.92,162.64,162.87,3028.0,161.699,161.9077,161.6294,161.858,3028.0
2024-11-13 11:45:00,162.93,163.11,162.9,162.97,5306.0,161.9176,162.0965,161.8878,161.9574,5306.0
2024-11-13 11:50:00,162.97,163.09,162.91,162.99,8913.0,161.9574,162.0766,161.8977,161.9772,8913.0
2024-11-13 11:55:00,162.89,163.06,162.8,163.01,13693.0,161.8779,162.0468,161.7884,161.9971,13693.0
2024-11-13 12:00:00,163.03,163.07,162.86,162.86,6178.0,162.017,162.0567,161.8481,161.8481,6178.0
2024-11-13 12:05:00,162.86,163.03,162.82,162.82,10633.0,161.8481,162.017,161.8083,161.8083,10633.0
2024-11-13 12:10:00,162.64,162.84,162.64,162.66,6189.0,161.6294,161.8282,161.6294,161.6493,6189.0
2024-11-13 12:15:00,162.56,162.57,162.3,162.43,11103.0,161.5499,161.5599,161.2915,161.4207,11103.0
2024-11-13 12:20:00,162.37,162.43,161.88,161.88,9340.0,161.3611,161.4207,160.8741,160.8741,9340.0
2024-11-13 12:25:00,161.9,162.07,161.79,161.79,11741.0,160.894,161.063,160.7847,160.7847,11741.0
2024-11-13 12:30:00,161.87,162.2,161.83,162.11,15200.0,160.8642,161.1922,160.8245,161.1027,15200.0
2024-11-13 12:35:00,162.09,162.17,161.91,162.02,3859.0,161.0828,161.1623,160.904,161.0133,3859.0
2024-11-13 12:40:00,162.01,162.15,161.94,162.15,6661.0,161.0033,161.1425,160.9338,161.1425,6661.0
2024-11-13 12:45:00,162.09,162.2,162.03,162.03,4844.0,161.0828,161.1922,161.0232,161.0232,4844.0
2024-11-13 12:50:00,162.1,162.11,161.87,161.94,7526.0,161.0928,161.1027,160.8642,160.9338,7526.0
2024-11-13 12:55:00,161.99,162.34,161.94,162.27,9358.0,160.9835,161.3313,160.9338,161.2617,9358.0
2024-11-13 13:00:00,162.31,162.34,162.17,162.22,5831.0,161.3015,161.3313,161.1623,161.212,5831.0
2024-11-13 13:05:00,162.2,162.23,162.02,162.09,6618.0,161.1922,161.222,161.0133,161.0828,6618.0
2024-11-13 13:10:00,161.88,162.22,161.75,162.04,6097.0,160.8741,161.212,160.7449,161.0331,6097.0
2024-11-13 13:15:00,162.06,162.11,161.98,162.09,4005.0,161.053,161.1027,160.9735,161.0828,4005.0
2024-11-13 13:20:00,162.04,162.13,161.92,162.02,8881.0,161.0331,161.1226,160.9139,161.0133,8881.0
2024-11-13 13:25:00,161.96,162.01,161.88,161.92,4615.0,160.9536,161.0033,160.8741,160.9139,4615.0
2024-11-13 13:30:00,161.91,161.99,161.85,161.86,7598.0,160.904,160.9835,160.8443,160.8543,7598.0
2024-11-13 13:35:00,161.85,161.99,161.71,161.94,10149.0,160.8443,160.9835,160.7052,160.9338,10149.0
2024-11-13 13:40:00,161.88,161.93,161.86,161.89,2363.0,160.8741,160.9238,160.8543,160.8841,2363.0
2024-11-13 13:45:00,161.92,162.09,161.85,161.86,9241.0,160.9139,161.0828,160.8443,160.8543,9241.0
2024-11-13 13:50:00,161.87,161.9,161.79,161.8,4287.0,160.8642,160.894,160.7847,160.7946,4287.0
2024-11-13 13:55:00,161.8,161.8,161.58,161.59,3859.0,160.7946,160.7946,160.576,160.5859,3859.0
2024-11-13 14:00:00,161.61,161.71,161.44,161.49,17579.0,160.6058,160.7052,160.4369,160.4866,17579.0
2024-11-13 14:05:00,161.46,161.55,161.41,161.53,11238.0,160.4568,160.5462,160.4071,160.5263,11238.0
2024-11-13 14:10:00,161.52,161.56,161.37,161.55,9658.0,160.5164,160.5561,160.3673,160.5462,9658.0
2024-11-13 14:15:00,161.49,161.61,161.41,161.44,7308.0,160.4866,160.6058,160.4071,160.4369,7308.0
2024-11-13 14:20:00,161.42,161.64,161.37,161.37,6171.0,160.417,160.6356,160.3673,160.3673,6171.0
2024-11-13 14:25:00,161.48,161.73,161.48,161.55,12636.0,160.4766,160.7251,160.4766,160.5462,12636.0
2024-11-13 14:30:00,161.51,161.61,161.45,161.49,5982.0,160.5064,160.6058,160.4468,160.4866,5982.0
2024-11-13 14:35:00,161.49,161.49,161.14,161.18,10989.0,160.4866,160.4866,160.1387,160.1785,10989.0
2024-11-13 14:40:00,161.15,161.18,161.0,161.12,11364.0,160.1487,160.1785,159.9996,160.1189,11364.0
2024-11-13 14:45:00,161.1,161.25,160.96,160.96,12895.0,160.099,160.2481,159.9599,159.9599,12895.0
2024-11-13 14:50:00,160.97,161.75,160.92,161.69,55877.0,159.9698,160.7449,159.9201,160.6853,55877.0
2024-11-13 14:55:00,161.66,161.7,161.3,161.56,33908.0,160.6555,160.6953,160.2977,160.5561,33908.0
2024-11-13 15:00:00,161.6,161.84,161.49,161.72,45660.0,160.5959,160.8344,160.4866,160.7151,45660.0
2024-11-13 15:05:00,161.75,161.82,161.65,161.81,8036.0,160.7449,160.8145,160.6456,160.8046,8036.0
2024-11-13 15:10:00,161.71,161.75,161.57,161.75,11309.0,160.7052,160.7449,160.5661,160.7449,11309.0
2024-11-13 15:15:00,161.73,161.8,161.6,161.62,12274.0,160.7251,160.7946,160.5959,160.6158,12274.0
2024-11-13 15:20:00,161.62,162.01,161.62,161.72,14587.0,160.6158,161.0033,160.6158,160.7151,14587.0
2024-11-13 15:25:00,161.72,161.79,161.61,161.65,12713.0,160.7151,160.7847,160.6058,160.6456,12713.0
2024-11-13 15:30:00,161.54,161.82,161.47,161.76,19161.0,160.5363,160.8145,160.4667,160.7549,19161.0
2024-11-13 15:35:00,161.76,161.85,161.75,161.75,11236.0,160.7549,160.8443,160.7449,160.7449,11236.0
2024-11-13 15:40:00,161.75,161.9,161.61,161.67,45790.0,160.7449,160.894,160.6058,160.6654,45790.0
2024-11-13 15:45:00,161.62,161.62,161.35,161.39,17828.0,160.6158,160.6158,160.3474,160.3872,17828.0
2024-11-13 15:50:00,161.44,161.77,161.28,161.28,45641.0,160.4369,160.7648,160.2779,160.2779,45641.0
2024-11-13 15:55:00,161.37,161.38,161.02,161.18,266094.0,160.3673,160.3772,160.0195,160.1785,266094.0
2024-11-14 09:30:00,161.13,162.85,160.82,162.63,40989.0,160.1288,161.8381,159.8207,161.6195,40989.0
2024-11-14 09:35:00,162.65,163.05,161.82,161.82,13412.0,161.6394,162.0369,160.8145,160.8145,13412.0
2024-11-14 09:40:00,161.8,162.62,161.64,162.57,12893.0,160.7946,161.6095,160.6356,161.5599,12893.0
2024-11-14 09:45:00,162.5,163.42,162.5,163.02,12503.0,161.4903,162.4046,161.4903,162.0071,12503.0
2024-11-14 09:50:00,163.03,163.42,162.58,162.91,7950.0,162.017,162.4046,161.5698,161.8977,7950.0
2024-11-14 09:55:00,163.07,163.89,162.91,163.64,19202.0,162.0567,162.8717,161.8977,162.6232,19202.0
2024-11-14 10:00:00,163.57,164.35,163.33,164.19,24489.0,162.5536,163.3288,162.3151,163.1698,24489.0
2024-11-14 10:05:00,164.19,164.41,163.82,163.96,28122.0,163.1698,163.3884,162.8021,162.9412,28122.0
2024-11-14 10:10:00,164.0,164.97,163.89,164.94,18309.0,162.981,163.9449,162.8717,163.9151,18309.0
2024-11-14 10:15:00,165.0,165.33,164.76,165.24,33621.0,163.9748,164.3027,163.7362,164.2133,33621.0
2024-11-14 10:20:00,165.22,165.32,165.01,165.2,17694.0,164.1934,164.2928,163.9847,164.1735,17694.0
2024-11-14 10:25:00,165.29,165.61,165.1,165.26,26491.0,164.263,164.581,164.0741,164.2331,26491.0
2024-11-14 10:30:00,165.24,165.4,165.1,165.11,7262.0,164.2133,164.3723,164.0741,164.0841,7262.0
2024-11-14 10:35:00,165.13,165.61,165.12,165.45,10416.0,164.1039,164.581,164.094,164.422,10416.0
2024-11-14 10:40:00,165.49,165.53,164.92,164.99,25141.0,164.4617,164.5015,163.8953,163.9648,25141.0
2024-11-14 10:45:00,164.98,165.23,164.88,165.23,33570.0,163.9549,164.2033,163.8555,164.2033,33570.0
2024-11-14 10:50:00,165.32,165.67,165.19,165.45,19452.0,164.2928,164.6406,164.1636,164.422,19452.0
2024-11-14 10:55:00,165.46,165.69,165.14,165.27,12345.0,164.4319,164.6605,164.1139,164.2431,12345.0
2024-11-14 11:00:00,165.2,165.26,164.44,164.85,29044.0,164.1735,164.2331,163.4182,163.8257,29044.0
2024-11-14 11:05:00,164.86,164.93,164.7,164.7,5754.0,163.8356,163.9052,163.6766,163.6766,5754.0
2024-11-14 11:10:00,164.82,164.87,164.62,164.62,11902.0,163.7959,163.8456,163.5971,163.5971,11902.0
2024-11-14 11:15:00,164.55,164.73,164.34,164.73,13257.0,163.5276,163.7064,163.3189,163.7064,13257.0
2024-11-14 11:20:00,164.65,164.9,164.47,164.57,9127.0,163.6269,163.8754,163.448,163.5474,9127.0
2024-11-14 11:25:00,164.55,164.56,164.22,164.32,4292.0,163.5276,163.5375,163.1996,163.299,4292.0
2024-11-14 11:30:00,164.19,164.35,164.11,164.34,5823.0,163.1698,163.3288,163.0903,163.3189,5823.0
2024-11-14 11:35:00,164.38,164.54,164.25,164.41,15217.0,163.3586,163.5176,163.2294,163.3884,15217.0
2024-11-14 11:40:00,164.35,164.36,164.13,164.17,5965.0,163.3288,163.3387,163.1102,163.1499,5965.0
2024-11-14 11:45:00,164.17,164.17,163.96,164.08,5074.0,163.1499,163.1499,162.9412,163.0605,5074.0
2024-11-14 11:50:00,164.09,164.25,164.01,164.02,6934.0,163.0704,163.2294,162.9909,163.0008,6934.0
2024-11-14 11:55:00,164.0,164.3,164.0,164.19,5339.0,162.981,163.2791,162.981,163.1698,5339.0
2024-11-14 12:00:00,164.18,164.34,164.04,164.04,9933.0,163.1599,163.3189,163.0207,163.0207,9933.0
2024-11-14 12:05:00,164.04,164.16,164.0,164.09,3489.0,163.0207,163.14,162.981,163.0704,3489.0
2024-11-14 12:10:00,164.11,164.16,163.91,163.93,2696.0,163.0903,163.14,162.8915,162.9114,2696.0
2024-11-14 12:15:00,163.82,164.0,163.61,163.77,13580.0,162.8021,162.981,162.5934,162.7524,13580.0
2024-11-14 12:20:00,163.77,163.88,163.68,163.88,12633.0,162.7524,162.8617,162.663,162.8617,12633.0
2024-11-14 12:25:00,163.88,163.96,163.79,163.96,7905.0,162.8617,162.9412,162.7723,162.9412,7905.0
2024-11-14 12:30:00,163.94,164.03,163.68,163.85,9666.0,162.9213,163.0108,162.663,162.8319,9666.0
2024-11-14 12:35:00,163.85,164.04,163.81,164.01,5512.0,162.8319,163.0207,162.7921,162.9909,5512.0
2024-11-14 12:40:00,163.94,164.11,163.79,163.88,14950.0,162.9213,163.0903,162.7723,162.8617,14950.0
2024-11-14 12:45:00,163.88,163.93,163.32,163.49,6478.0,162.8617,162.9114,162.3052,162.4741,6478.0
2024-11-14 12:50:00,163.5,163.98,163.5,163.92,16883.0,162.4841,162.9611,162.4841,162.9015,16883.0
2024-11-14 12:55:00,163.93,164.39,163.86,164.27,10996.0,162.9114,163.3685,162.8418,163.2493,10996.0
2024-11-14 13:00:00,164.27,164.35,164.16,164.16,7138.0,163.2493,163.3288,163.14,163.14,7138.0
2024-11-14 13:05:00,164.16,164.25,164.1,164.23,7242.0,163.14,163.2294,163.0803,163.2095,7242.0
2024-11-14 13:10:00,164.28,164.36,164.2,164.21,4083.0,163.2592,163.3387,163.1797,163.1897,4083.0
2024-11-14 13:15:00,164.21,164.32,164.05,164.13,13543.0,163.1897,163.299,163.0307,163.1102,13543.0
2024-11-14 13:20:00,164.13,164.21,164.05,164.11,3902.0,163.1102,163.1897,163.0307,163.0903,3902.0
2024-11-14 13:25:00,164.11,164.18,163.97,164.0,5088.0,163.0903,163.1599,162.9512,162.981,5088.0
2024-11-14 13:30:00,163.96,164.23,163.92,164.22,5529.0,162.9412,163.2095,162.9015,163.1996,5529.0
2024-11-14 13:35:00,164.2,164.25,164.15,164.18,2553.0,163.1797,163.2294,163.13,163.1599,2553.0
2024-11-14 13:40:00,164.24,164.41,164.15,164.37,8484.0,163.2195,163.3884,163.13,163.3487,8484.0
2024-11-14 13:45:00,164.35,164.46,164.31,164.4,8059.0,163.3288,163.4381,163.289,163.3785,8059.0
2024-11-14 13:50:00,164.38,164.42,164.15,164.28,6729.0,163.3586,163.3984,163.13,163.2592,6729.0
2024-11-14 13:55:00,164.28,164.28,164.05,164.05,3129.0,163.2592,163.2592,163.0307,163.0307,3129.0
2024-11-14 14:00:00,164.11,164.32,164.11,164.27,7013.0,163.0903,163.299,163.0903,163.2493,7013.0
2024-11-14 14:05:00,164.27,164.36,164.1,164.15,8346.0,163.2493,163.3387,163.0803,163.13,8346.0
2024-11-14 14:10:00,164.19,164.27,164.19,164.24,4972.0,163.1698,163.2493,163.1698,163.2195,4972.0
2024-11-14 14:15:00,164.21,164.36,164.13,164.36,4825.0,163.1897,163.3387,163.1102,163.3387,4825.0
2024-11-14 14:20:00,164.36,164.41,164.23,164.36,8088.0,163.3387,163.3884,163.2095,163.3387,8088.0
2024-11-14 14:25:00,164.32,164.38,164.29,164.38,3693.0,163.299,163.3586,163.2692,163.3586,3693.0
2024-11-14 14:30:00,164.4,164.4,164.31,164.34,8883.0,163.3785,163.3785,163.289,163.3189,8883.0
2024-11-14 14:35:00,164.34,164.42,164.21,164.4,9974.0,163.3189,163.3984,163.1897,163.3785,9974.0
2024-11-14 14:40:00,164.42,164.53,164.37,164.5,4482.0,163.3984,163.5077,163.3487,163.4779,4482.0
2024-11-14 14:45:00,164.5,164.5,164.32,164.38,8379.0,163.4779,163.4779,163.299,163.3586,8379.0
2024-11-14 14:50:00,164.38,164.47,164.31,164.36,6407.0,163.3586,163.448,163.289,163.3387,6407.0
2024-11-14 14:55:00,164.35,164.4,164.27,164.31,8519.0,163.3288,163.3785,163.2493,163.289,8519.0
2024-11-14 15:00:00,164.28,164.32,163.57,163.58,15681.0,163.2592,163.299,162.5536,162.5636,15681.0
2024-11-14 15:05:00,163.66,163.7,163.1,163.11,20609.0,162.6431,162.6828,162.0866,162.0965,20609.0
2024-11-14 15:10:00,163.12,163.3,162.86,163.03,18731.0,162.1064,162.2853,161.8481,162.017,18731.0
2024-11-14 15:15:00,163.03,163.26,162.95,163.19,22993.0,162.017,162.2456,161.9375,162.176,22993.0
2024-11-14 15:20:00,163.19,163.32,163.06,163.13,14305.0,162.176,162.3052,162.0468,162.1164,14305.0
2024-11-14 15:25:00,163.15,163.45,163.08,163.36,14008.0,162.1363,162.4344,162.0667,162.3449,14008.0
2024-11-14 15:30:00,163.37,163.47,163.13,163.2,20949.0,162.3549,162.4543,162.1164,162.1859,20949.0
2024-11-14 15:35:00,163.26,163.41,163.16,163.28,22120.0,162.2456,162.3946,162.1462,162.2654,22120.0
2024-11-14 15:40:00,163.26,163.38,163.06,163.37,28988.0,162.2456,162.3648,162.0468,162.3549,28988.0
2024-11-14 15:45:00,163.38,163.74,163.17,163.37,53280.0,162.3648,162.7226,162.1561,162.3549,53280.0
2024-11-14 15:50:00,163.39,163.77,163.27,163.7,68193.0,162.3748,162.7524,162.2555,162.6828,68193.0
2024-11-14 15:55:00,163.65,164.03,163.63,163.77,191632.0,162.6331,163.0108,162.6133,162.7524,191632.0
2024-11-15 09:30:00,161.75,163.0,161.1,162.14,96046.0,160.7449,161.9872,160.099,161.1325,96046.0
2024-11-15 09:35:00,162.14,162.52,161.3,162.08,43064.0,161.1325,161.5102,160.2977,161.0729,43064.0
2024-11-15 09:40:00,162.28,162.64,161.0,161.84,32855.0,161.2717,161.6294,159.9996,160.8344,32855.0
2024-11-15 09:45:00,161.85,162.16,161.47,162.02,16978.0,160.8443,161.1524,160.4667,161.0133,16978.0
2024-11-15 09:50:00,161.84,161.84,161.2,161.48,18361.0,160.8344,160.8344,160.1984,160.4766,18361.0
2024-11-15 09:55:00,161.69,161.77,161.19,161.23,15632.0,160.6853,160.7648,160.1884,160.2282,15632.0
2024-11-15 10:00:00,161.43,161.44,161.0,161.22,12114.0,160.4269,160.4369,159.9996,160.2182,12114.0
2024-11-15 10:05:00,161.37,161.64,161.04,161.25,12186.0,160.3673,160.6356,160.0394,160.2481,12186.0
2024-11-15 10:10:00,161.35,161.63,161.11,161.63,16646.0,160.3474,160.6257,160.1089,160.6257,16646.0
2024-11-15 10:15:00,161.65,162.12,161.65,161.89,9253.0,160.6456,161.1127,160.6456,160.8841,9253.0
2024-11-15 10:20:00,161.99,162.06,161.7,161.77,16109.0,160.9835,161.053,160.6953,160.7648,16109.0
2024-11-15 10:25:00,161.82,161.99,161.73,161.83,8989.0,160.8145,160.9835,160.7251,160.8245,8989.0
2024-11-15 10:30:00,161.88,162.05,161.75,161.81,13850.0,160.8741,161.0431,160.7449,160.8046,13850.0
2024-11-15 10:35:00,161.78,162.01,161.66,161.82,17496.0,160.7748,161.0033,160.6555,160.8145,17496.0
2024-11-15 10:40:00,161.81,161.89,161.63,161.69,4451.0,160.8046,160.8841,160.6257,160.6853,4451.0
2024-11-15 10:45:00,161.89,161.94,161.64,161.84,18879.0,160.8841,160.9338,160.6356,160.8344,18879.0
2024-11-15 10:50:00,161.86,162.07,161.56,161.56,5185.0,160.8543,161.063,160.5561,160.5561,5185.0
2024-11-15 10:55:00,161.6,161.87,161.54,161.87,6704.0,160.5959,160.8642,160.5363,160.8642,6704.0
2024-11-15 11:00:00,161.9,162.01,161.81,161.88,9523.0,160.894,161.0033,160.8046,160.8741,9523.0
2024-11-15 11:05:00,161.88,162.17,161.85,162.03,17527.0,160.8741,161.1623,160.8443,161.0232,17527.0
2024-11-15 11:10:00,161.96,162.7,161.96,162.68,8335.0,160.9536,161.689,160.9536,161.6692,8335.0
2024-11-15 11:15:00,162.68,162.86,162.55,162.86,2729.0,161.6692,161.8481,161.54,161.8481,2729.0
2024-11-15 11:20:00,162.74,162.75,162.54,162.57,8575.0,161.7288,161.7387,161.53,161.5599,8575.0
2024-11-15 11:25:00,162.61,162.98,162.58,162.59,10829.0,161.5996,161.9673,161.5698,161.5797,10829.0
2024-11-15 11:30:00,162.59,162.59,162.31,162.31,5708.0,161.5797,161.5797,161.3015,161.3015,5708.0
2024-11-15 11:35:00,162.26,162.46,161.99,162.25,23434.0,161.2518,161.4505,160.9835,161.2418,23434.0
2024-11-15 11:40:00,162.25,162.58,162.18,162.3,12909.0,161.2418,161.5698,161.1723,161.2915,12909.0
2024-11-15 11:45:00,162.39,162.69,162.39,162.59,7812.0,161.381,161.6791,161.381,161.5797,7812.0
2024-11-15 11:50:00,162.59,162.68,162.51,162.61,14315.0,161.5797,161.6692,161.5002,161.5996,14315.0
2024-11-15 11:55:00,162.54,162.63,162.24,162.55,17464.0,161.53,161.6195,161.2319,161.54,17464.0
2024-11-15 12:00:00,162.49,162.58,162.35,162.35,8799.0,161.4804,161.5698,161.3412,161.3412,8799.0
2024-11-15 12:05:00,162.36,162.7,162.27,162.58,12471.0,161.3512,161.689,161.2617,161.5698,12471.0
2024-11-15 12:10:00,162.56,162.88,162.56,162.88,5773.0,161.5499,161.8679,161.5499,161.8679,5773.0
2024-11-15 12:15:00,162.87,163.01,162.86,163.01,2897.0,161.858,161.9971,161.8481,161.9971,2897.0
2024-11-15 12:20:00,162.95,163.11,162.95,162.96,7680.0,161.9375,162.0965,161.9375,161.9474,7680.0
2024-11-15 12:25:00,163.02,163.02,162.9,162.9,8232.0,162.0071,162.0071,161.8878,161.8878,8232.0
2024-11-15 12:30:00,162.94,163.05,162.85,163.0,9499.0,161.9276,162.0369,161.8381,161.9872,9499.0
2024-11-15 12:35:00,162.99,163.1,162.94,163.02,7866.0,161.9772,162.0866,161.9276,162.0071,7866.0
2024-11-15 12:40:00,163.0,163.38,162.93,163.17,10883.0,161.9872,162.3648,161.9176,162.1561,10883.0
2024-11-15 12:45:00,163.18,163.18,162.98,163.02,3150.0,162.1661,162.1661,161.9673,162.0071,3150.0
2024-11-15 12:50:00,162.98,162.98,162.73,162.82,3908.0,161.9673,161.9673,161.7189,161.8083,3908.0
2024-11-15 12:55:00,162.78,163.06,162.78,162.87,17603.0,161.7685,162.0468,161.7685,161.858,17603.0
2024-11-15 13:00:00,162.89,163.02,162.83,162.83,13358.0,161.8779,162.0071,161.8182,161.8182,13358.0
2024-11-15 13:05:00,162.86,162.86,162.61,162.78,8934.0,161.8481,161.8481,161.5996,161.7685,8934.0
2024-11-15 13:10:00,162.76,162.79,162.66,162.7,10108.0,161.7487,161.7785,161.6493,161.689,10108.0
2024-11-15 13:15:00,162.7,162.72,162.35,162.47,8952.0,161.689,161.7089,161.3412,161.4605,8952.0
2024-11-15 13:20:00,162.35,162.58,162.17,162.41,20650.0,161.3412,161.5698,161.1623,161.4008,20650.0
2024-11-15 13:25:00,162.48,162.52,162.36,162.39,28645.0,161.4704,161.5102,161.3512,161.381,28645.0
2024-11-15 13:30:00,162.39,162.47,162.32,162.47,8545.0,161.381,161.4605,161.3114,161.4605,8545.0
2024-11-15 13:35:00,162.48,162.49,162.27,162.38,18076.0,161.4704,161.4804,161.2617,161.371,18076.0
2024-11-15 13:40:00,162.38,162.43,162.25,162.37,5168.0,161.371,161.4207,161.2418,161.3611,5168.0
2024-11-15 13:45:00,162.41,162.46,162.07,162.29,29172.0,161.4008,161.4505,161.063,161.2816,29172.0
2024-11-15 13:50:00,162.29,162.29,162.13,162.22,9676.0,161.2816,161.2816,161.1226,161.212,9676.0
2024-11-15 13:55:00,162.26,162.31,162.1,162.11,18525.0,161.2518,161.3015,161.0928,161.1027,18525.0
2024-11-15 14:00:00,162.11,162.16,161.84,161.92,29606.0,161.1027,161.1524,160.8344,160.9139,29606.0
2024-11-15 14:05:00,161.9,162.09,161.78,162.06,21983.0,160.894,161.0828,160.7748,161.053,21983.0
2024-11-15 14:10:00,162.06,162.09,161.83,161.83,9452.0,161.053,161.0828,160.8245,160.8245,9452.0
2024-11-15 14:15:00,161.81,162.05,161.72,161.97,9822.0,160.8046,161.0431,160.7151,160.9636,9822.0
2024-11-15 14:20:00,161.93,162.04,161.87,162.03,5505.0,160.9238,161.0331,160.8642,161.0232,5505.0
2024-11-15 14:25:00,162.03,162.2,161.96,161.96,12833.0,161.0232,161.1922,160.9536,160.9536,12833.0
2024-11-15 14:30:00,162.03,162.22,161.91,162.08,10288.0,161.0232,161.212,160.904,161.0729,10288.0
2024-11-15 14:35:00,162.07,162.14,161.95,161.95,4717.0,161.063,161.1325,160.9437,160.9437,4717.0
2024-11-15 14:40:00,161.82,162.29,161.82,162.24,10722.0,160.8145,161.2816,160.8145,161.2319,10722.0
2024-11-15 14:45:00,162.19,162.36,162.19,162.2,8262.0,161.1822,161.3512,161.1822,161.1922,8262.0
2024-11-15 14:50:00,162.18,162.27,162.01,162.02,9333.0,161.1723,161.2617,161.0033,161.0133,9333.0
2024-11-15 14:55:00,162.05,162.2,162.05,162.14,6195.0,161.0431,161.1922,161.0431,161.1325,6195.0
2024-11-15 15:00:00,162.1,162.2,161.98,162.16,23445.0,161.0928,161.1922,160.9735,161.1524,23445.0
2024-11-15 15:05:00,162.19,162.43,162.15,162.31,24081.0,161.1822,161.4207,161.1425,161.3015,24081.0
2024-11-15 15:10:00,162.26,162.31,162.2,162.31,11214.0,161.2518,161.3015,161.1922,161.3015,11214.0
2024-11-15 15:15:00,162.29,162.38,162.22,162.22,19830.0,161.2816,161.371,161.212,161.212,19830.0
2024-11-15 15:20:00,162.18,162.48,162.14,162.14,12381.0,161.1723,161.4704,161.1325,161.1325,12381.0
2024-11-15 15:25:00,162.12,162.17,161.97,162.07,20440.0,161.1127,161.1623,160.9636,161.063,20440.0
2024-11-15 15:30:00,162.08,162.25,161.9,161.95,22945.0,161.0729,161.2418,160.894,160.9437,22945.0
2024-11-15 15:35:00,161.96,162.22,161.95,162.03,35757.0,160.9536,161.212,160.9437,161.0232,35757.0
2024-11-15 15:40:00,162.02,162.03,161.68,161.68,23182.0,161.0133,161.0232,160.6754,160.6754,23182.0
2024-11-15 15:45:00,161.7,161.78,161.57,161.59,40349.0,160.6953,160.7748,160.5661,160.5859,40349.0
2024-11-15 15:50:00,161.6,161.87,161.58,161.86,68121.0,160.5959,160.8642,160.576,160.8543,68121.0
2024-11-15 15:55:00,161.84,161.94,161.55,161.59,163450.0,160.8344,160.9338,160.5462,160.5859,163450.0
2024-11-18 09:30:00,160.12,161.19,160.09,160.58,40262.0,159.1251,160.1884,159.0953,159.5822,40262.0
2024-11-18 09:35:00,160.35,161.73,160.35,161.63,9966.0,159.3536,160.7251,159.3536,160.6257,9966.0
2024-11-18 09:40:00,161.51,161.86,161.1,161.63,33181.0,160.5064,160.8543,160.099,160.6257,33181.0
2024-11-18 09:45:00,161.58,162.43,161.33,162.23,12366.0,160.576,161.4207,160.3276,161.222,12366.0
2024-11-18 09:50:00,162.2,162.2,161.69,161.86,32332.0,161.1922,161.1922,160.6853,160.8543,32332.0
2024-11-18 09:55:00,161.84,161.95,161.61,161.68,11645.0,160.8344,160.9437,160.6058,160.6754,11645.0
2024-11-18 10:00:00,161.78,162.73,161.64,162.53,18900.0,160.7748,161.7189,160.6356,161.5201,18900.0
2024-11-18 10:05:00,162.57,162.63,162.31,162.41,9065.0,161.5599,161.6195,161.3015,161.4008,9065.0
2024-11-18 10:10:00,162.39,162.47,162.2,162.24,22416.0,161.381,161.4605,161.1922,161.2319,22416.0
2024-11-18 10:15:00,162.24,162.54,162.13,162.51,8275.0,161.2319,161.53,161.1226,161.5002,8275.0
2024-11-18 10:20:00,162.49,162.6,162.13,162.39,24070.0,161.4804,161.5897,161.1226,161.381,24070.0
2024-11-18 10:25:00,162.31,162.47,162.3,162.44,13267.0,161.3015,161.4605,161.2915,161.4307,13267.0
2024-11-18 10:30:00,162.41,162.47,162.28,162.29,11752.0,161.4008,161.4605,161.2717,161.2816,11752.0
2024-11-18 10:35:00,162.23,162.42,162.08,162.42,12592.0,161.222,161.4108,161.0729,161.4108,12592.0
2024-11-18 10:40:00,162.36,162.45,162.31,162.32,10168.0,161.3512,161.4406,161.3015,161.3114,10168.0
2024-11-18 10:45:00,162.4,162.4,162.01,162.13,8748.0,161.3909,161.3909,161.0033,161.1226,8748.0
2024-11-18 10:50:00,162.06,162.27,161.9,162.17,10886.0,161.053,161.2617,160.894,161.1623,10886.0
2024-11-18 10:55:00,162.14,162.15,162.0,162.06,3960.0,161.1325,161.1425,160.9934,161.053,3960.0
2024-11-18 11:00:00,162.06,162.16,162.04,162.13,7830.0,161.053,161.1524,161.0331,161.1226,7830.0
2024-11-18 11:05:00,162.13,162.14,161.91,161.93,7351.0,161.1226,161.1325,160.904,160.9238,7351.0
2024-11-18 11:10:00,161.99,162.24,161.9,162.24,9501.0,160.9835,161.2319,160.894,161.2319,9501.0
2024-11-18 11:15:00,162.13,162.31,162.1,162.31,3593.0,161.1226,161.3015,161.0928,161.3015,3593.0
2024-11-18 11:20:00,162.33,162.45,162.18,162.41,7315.0,161.3213,161.4406,161.1723,161.4008,7315.0
2024-11-18 11:25:00,162.42,162.62,162.31,162.31,7901.0,161.4108,161.6095,161.3015,161.3015,7901.0
2024-11-18 11:30:00,162.33,162.68,162.27,162.65,11347.0,161.3213,161.6692,161.2617,161.6394,11347.0
2024-11-18 11:35:00,162.77,162.9,162.66,162.9,2277.0,161.7586,161.8878,161.6493,161.8878,2277.0
2024-11-18 11:40:00,162.83,162.89,162.63,162.66,3728.0,161.8182,161.8779,161.6195,161.6493,3728.0
2024-11-18 11:45:00,162.68,162.68,162.41,162.41,4034.0,161.6692,161.6692,161.4008,161.4008,4034.0
2024-11-18 11:50:00,162.46,162.64,162.44,162.53,9271.0,161.4505,161.6294,161.4307,161.5201,9271.0
2024-11-18 11:55:00,162.55,162.72,162.5,162.69,12365.0,161.54,161.7089,161.4903,161.6791,12365.0
2024-11-18 12:00:00,162.72,162.77,162.38,162.43,6573.0,161.7089,161.7586,161.371,161.4207,6573.0
2024-11-18 12:05:00,162.44,162.54,162.33,162.53,6000.0,161.4307,161.53,161.3213,161.5201,6000.0
2024-11-18 12:10:00,162.5,162.55,162.5,162.53,2752.0,161.4903,161.54,161.4903,161.5201,2752.0
2024-11-18 12:15:00,162.58,162.84,162.53,162.78,12619.0,161.5698,161.8282,161.5201,161.7685,12619.0
2024-11-18 12:20:00,162.81,162.98,162.78,162.95,1895.0,161.7984,161.9673,161.7685,161.9375,1895.0
2024-11-18 12:25:00,162.95,163.02,162.91,162.95,8001.0,161.9375,162.0071,161.8977,161.9375,8001.0
2024-11-18 12:30:00,162.94,162.94,162.81,162.88,4484.0,161.9276,161.9276,161.7984,161.8679,4484.0
2024-11-18 12:35:00,162.89,162.94,162.83,162.83,4271.0,161.8779,161.9276,161.8182,161.8182,4271.0
2024-11-18 12:40:00,162.82,162.83,162.53,162.63,13328.0,161.8083,161.8182,161.5201,161.6195,13328.0
2024-11-18 12:45:00,162.64,162.65,162.5,162.58,3741.0,161.6294,161.6394,161.4903,161.5698,3741.0
2024-11-18 12:50:00,162.57,162.58,162.51,162.57,2419.0,161.5599,161.5698,161.5002,161.5599,2419.0
2024-11-18 12:55:00,162.57,162.69,162.54,162.56,10644.0,161.5599,161.6791,161.53,161.5499,10644.0
2024-11-18 13:00:00,162.55,162.55,162.28,162.31,2525.0,161.54,161.54,161.2717,161.3015,2525.0
2024-11-18 13:05:00,162.31,162.59,162.31,162.42,8560.0,161.3015,161.5797,161.3015,161.4108,8560.0
2024-11-18 13:10:00,162.42,162.42,162.3,162.31,3771.0,161.4108,161.4108,161.2915,161.3015,3771.0
2024-11-18 13:15:00,162.3,162.37,162.27,162.33,8267.0,161.2915,161.3611,161.2617,161.3213,8267.0
2024-11-18 13:20:00,162.37,162.37,162.09,162.11,4025.0,161.3611,161.3611,161.0828,161.1027,4025.0
2024-11-18 13:25:00,162.11,162.15,161.9,161.9,11355.0,161.1027,161.1425,160.894,160.894,11355.0
2024-11-18 13:30:00,161.93,162.14,161.91,161.91,15484.0,160.9238,161.1325,160.904,160.904,15484.0
2024-11-18 13:35:00,162.06,162.06,161.77,161.77,3826.0,161.053,161.053,160.7648,160.7648,3826.0
2024-11-18 13:40:00,161.78,161.94,161.69,161.87,17939.0,160.7748,160.9338,160.6853,160.8642,17939.0
2024-11-18 13:45:00,161.84,162.05,161.77,162.04,13504.0,160.8344,161.0431,160.7648,161.0331,13504.0
2024-11-18 13:50:00,162.09,162.12,162.02,162.05,38477.0,161.0828,161.1127,161.0133,161.0431,38477.0
2024-11-18 13:55:00,162.11,162.42,162.05,162.41,12760.0,161.1027,161.4108,161.0431,161.4008,12760.0
2024-11-18 14:00:00,162.37,162.37,162.19,162.3,10173.0,161.3611,161.3611,161.1822,161.2915,10173.0
2024-11-18 14:05:00,162.3,162.31,162.2,162.2,13844.0,161.2915,161.3015,161.1922,161.1922,13844.0
2024-11-18 14:10:00,162.2,162.23,161.85,161.85,7963.0,161.1922,161.222,160.8443,160.8443,7963.0
2024-11-18 14:15:00,161.81,161.84,161.7,161.7,1700.0,160.8046,160.8344,160.6953,160.6953,1700.0
2024-11-18 14:20:00,161.72,161.74,161.62,161.62,3600.0,160.7151,160.735,160.6158,160.6158,3600.0
2024-11-18 14:25:00,161.61,161.72,161.43,161.67,12572.0,160.6058,160.7151,160.4269,160.6654,12572.0
2024-11-18 14:30:00,161.65,161.65,161.43,161.43,6684.0,160.6456,160.6456,160.4269,160.4269,6684.0
2024-11-18 14:35:00,161.48,161.61,161.35,161.36,12164.0,160.4766,160.6058,160.3474,160.3574,12164.0
2024-11-18 14:40:00,161.34,161.41,161.29,161.31,28120.0,160.3375,160.4071,160.2878,160.3077,28120.0
2024-11-18 14:45:00,161.29,161.43,161.29,161.35,10423.0,160.2878,160.4269,160.2878,160.3474,10423.0
2024-11-18 14:50:00,161.33,161.4,161.31,161.36,5034.0,160.3276,160.3971,160.3077,160.3574,5034.0
2024-11-18 14:55:00,161.34,161.36,161.24,161.25,4313.0,160.3375,160.3574,160.2381,160.2481,4313.0
2024-11-18 15:00:00,161.18,161.2,161.09,161.13,6599.0,160.1785,160.1984,160.0891,160.1288,6599.0
2024-11-18 15:05:00,161.13,161.16,160.97,161.02,7852.0,160.1288,160.1586,159.9698,160.0195,7852.0
2024-11-18 15:10:00,161.02,161.13,161.02,161.07,11560.0,160.0195,160.1288,160.0195,160.0692,11560.0
2024-11-18 15:15:00,161.05,161.09,160.87,161.09,9652.0,160.0493,160.0891,159.8704,160.0891,9652.0
2024-11-18 15:20:00,161.0,161.27,160.96,161.25,9767.0,159.9996,160.2679,159.9599,160.2481,9767.0
2024-11-18 15:25:00,161.23,161.28,160.96,161.05,16750.0,160.2282,160.2779,159.9599,160.0493,16750.0
2024-11-18 15:30:00,161.05,161.09,160.86,160.91,10054.0,160.0493,160.0891,159.8605,159.9102,10054.0
2024-11-18 15:35:00,160.9,160.94,160.73,160.76,15597.0,159.9002,159.94,159.7313,159.7611,15597.0
2024-11-18 15:40:00,160.74,160.76,160.65,160.71,23146.0,159.7412,159.7611,159.6518,159.7114,23146.0
2024-11-18 15:45:00,160.67,160.71,160.5,160.68,28309.0,159.6717,159.7114,159.5027,159.6816,28309.0
2024-11-18 15:50:00,160.69,161.08,160.69,160.99,39985.0,159.6915,160.0791,159.6915,159.9897,39985.0
2024-11-18 15:55:00,160.97,161.5,160.93,161.44,123363.0,159.9698,160.4965,159.93,160.4369,123363.0
2024-11-19 09:30:00,161.3,161.39,160.36,160.82,29349.0,160.2977,160.3872,159.3636,159.8207,29349.0
2024-11-19 09:35:00,160.82,161.0,160.05,160.05,22547.0,159.8207,159.9996,159.0555,159.0555,22547.0
2024-11-19 09:40:00,160.15,160.3,159.8,160.22,29387.0,159.1549,159.304,158.8071,159.2245,29387.0
2024-11-19 09:45:00,159.97,160.02,159.23,159.62,30741.0,158.976,159.0257,158.2406,158.6282,30741.0
2024-11-19 09:50:00,159.52,159.9,159.39,159.81,10043.0,158.5288,158.9064,158.3996,158.817,10043.0
2024-11-19 09:55:00,159.88,159.96,159.48,159.56,33726.0,158.8866,158.9661,158.4891,158.5686,33726.0
2024-11-19 10:00:00,159.58,159.58,159.03,159.2,31066.0,158.5884,158.5884,158.0419,158.2108,31066.0
2024-11-19 10:05:00,159.31,159.51,159.16,159.37,14817.0,158.3201,158.5189,158.171,158.3797,14817.0
2024-11-19 10:10:00,159.51,159.51,158.77,158.88,11117.0,158.5189,158.5189,157.7835,157.8928,11117.0
2024-11-19 10:15:00,158.88,159.3,158.63,159.19,25664.0,157.8928,158.3102,157.6443,158.2009,25664.0
2024-11-19 10:20:00,159.18,159.27,158.83,159.09,9634.0,158.1909,158.2804,157.8431,158.1015,9634.0
2024-11-19 10:25:00,159.09,159.46,158.98,159.37,11989.0,158.1015,158.4692,157.9922,158.3797,11989.0
2024-11-19 10:30:00,159.37,159.6,159.34,159.45,18832.0,158.3797,158.6083,158.3499,158.4592,18832.0
2024-11-19 10:35:00,159.47,159.78,159.45,159.53,14244.0,158.4791,158.7872,158.4592,158.5387,14244.0
2024-11-19 10:40:00,159.62,160.21,159.54,160.13,11387.0,158.6282,159.2145,158.5487,159.135,11387.0
2024-11-19 10:45:00,160.08,160.29,159.98,160.28,10360.0,159.0853,159.294,158.9859,159.2841,10360.0
2024-11-19 10:50:00,160.3,160.32,160.15,160.2,7937.0,159.304,159.3238,159.1549,159.2046,7937.0
2024-11-19 10:55:00,160.2,160.58,160.12,160.44,15856.0,159.2046,159.5822,159.1251,159.4431,15856.0
2024-11-19 11:00:00,160.45,160.68,160.37,160.59,7940.0,159.453,159.6816,159.3735,159.5922,7940.0
2024-11-19 11:05:00,160.54,161.15,160.54,160.86,56813.0,159.5425,160.1487,159.5425,159.8605,56813.0
2024-11-19 11:10:00,160.9,161.36,160.9,161.1,15615.0,159.9002,160.3574,159.9002,160.099,15615.0
2024-11-19 11:15:00,161.1,161.32,161.04,161.25,10232.0,160.099,160.3176,160.0394,160.2481,10232.0
2024-11-19 11:20:00,161.22,161.56,161.17,161.41,10407.0,160.2182,160.5561,160.1686,160.4071,10407.0
2024-11-19 11:25:00,161.42,161.54,161.12,161.31,28902.0,160.417,160.5363,160.1189,160.3077,28902.0
2024-11-19 11:30:00,161.27,161.63,161.16,161.54,15957.0,160.2679,160.6257,160.1586,160.5363,15957.0
2024-11-19 11:35:00,161.51,161.58,161.3,161.58,9604.0,160.5064,160.576,160.2977,160.576,9604.0
2024-11-19 11:40:00,161.5,161.66,161.43,161.56,7135.0,160.4965,160.6555,160.4269,160.5561,7135.0
2024-11-19 11:45:00,161.55,161.71,161.49,161.66,8012.0,160.5462,160.7052,160.4866,160.6555,8012.0
2024-11-19 11:50:00,161.59,161.66,161.46,161.5,7572.0,160.5859,160.6555,160.4568,160.4965,7572.0
2024-11-19 11:55:00,161.5,161.74,161.47,161.59,8328.0,160.4965,160.735,160.4667,160.5859,8328.0
2024-11-19 12:00:00,161.58,161.59,161.25,161.34,7744.0,160.576,160.5859,160.2481,160.3375,7744.0
2024-11-19 12:05:00,161.33,161.58,161.33,161.56,10593.0,160.3276,160.576,160.3276,160.5561,10593.0
2024-11-19 12:10:00,161.54,161.73,161.48,161.73,11696.0,160.5363,160.7251,160.4766,160.7251,11696.0
2024-11-19 12:15:00,161.68,161.81,161.58,161.68,8081.0,160.6754,160.8046,160.576,160.6754,8081.0
2024-11-19 12:20:00,161.7,161.7,161.41,161.47,7134.0,160.6953,160.6953,160.4071,160.4667,7134.0
2024-11-19 12:25:00,161.47,161.67,161.44,161.66,9619.0,160.4667,160.6654,160.4369,160.6555,9619.0
2024-11-19 12:30:00,161.63,162.03,161.6,161.96,14416.0,160.6257,161.0232,160.5959,160.9536,14416.0
2024-11-19 12:35:00,161.93,161.93,161.68,161.79,6944.0,160.9238,160.9238,160.6754,160.7847,6944.0
2024-11-19 12:40:00,161.83,161.83,161.71,161.73,4964.0,160.8245,160.8245,160.7052,160.7251,4964.0
2024-11-19 12:45:00,161.7,161.78,161.51,161.59,5250.0,160.6953,160.7748,160.5064,160.5859,5250.0
2024-11-19 12:50:00,161.59,161.72,161.53,161.72,9024.0,160.5859,160.7151,160.5263,160.7151,9024.0
2024-11-19 12:55:00,161.75,161.83,161.71,161.77,5199.0,160.7449,160.8245,160.7052,160.7648,5199.0
2024-11-19 13:00:00,161.67,161.79,161.5,161.72,13068.0,160.6654,160.7847,160.4965,160.7151,13068.0
2024-11-19 13:05:00,161.63,161.87,161.63,161.83,5349.0,160.6257,160.8642,160.6257,160.8245,5349.0
2024-11-19 13:10:00,161.88,161.94,161.85,161.93,6763.0,160.8741,160.9338,160.8443,160.9238,6763.0
2024-11-19 13:15:00,161.92,161.99,161.72,161.76,8454.0,160.9139,160.9835,160.7151,160.7549,8454.0
2024-11-19 13:20:00,161.81,161.81,161.54,161.54,9328.0,160.8046,160.8046,160.5363,160.5363,9328.0
2024-11-19 13:25:00,161.54,161.62,161.41,161.42,9175.0,160.5363,160.6158,160.4071,160.417,9175.0
2024-11-19 13:30:00,161.47,161.47,161.31,161.37,13733.0,160.4667,160.4667,160.3077,160.3673,13733.0
2024-11-19 13:35:00,161.3,161.46,161.3,161.46,7695.0,160.2977,160.4568,160.2977,160.4568,7695.0
2024-11-19 13:40:00,161.43,161.59,161.41,161.59,4731.0,160.4269,160.5859,160.4071,160.5859,4731.0
2024-11-19 13:45:00,161.6,161.68,161.57,161.61,5539.0,160.5959,160.6754,160.5661,160.6058,5539.0
2024-11-19 13:50:00,161.62,161.74,161.57,161.7,6476.0,160.6158,160.735,160.5661,160.6953,6476.0
2024-11-19 13:55:00,161.74,162.01,161.7,162.01,10292.0,160.735,161.0033,160.6953,161.0033,10292.0
2024-11-19 14:00:00,162.02,162.03,161.89,161.89,10567.0,161.0133,161.0232,160.8841,160.8841,10567.0
2024-11-19 14:05:00,161.9,162.04,161.84,162.04,5412.0,160.894,161.0331,160.8344,161.0331,5412.0
2024-11-19 14:10:00,162.05,162.22,162.02,162.19,15535.0,161.0431,161.212,161.0133,161.1822,15535.0
2024-11-19 14:15:00,162.22,162.25,162.17,162.22,13969.0,161.212,161.2418,161.1623,161.212,13969.0
2024-11-19 14:20:00,162.26,162.3,162.01,162.01,9043.0,161.2518,161.2915,161.0033,161.0033,9043.0
2024-11-19 14:25:00,161.96,162.15,161.95,162.11,13259.0,160.9536,161.1425,160.9437,161.1027,13259.0
2024-11-19 14:30:00,162.12,162.13,161.82,161.86,7686.0,161.1127,161.1226,160.8145,160.8543,7686.0
2024-11-19 14:35:00,161.81,161.88,161.61,161.75,6083.0,160.8046,160.8741,160.6058,160.7449,6083.0
2024-11-19 14:40:00,161.71,161.77,161.62,161.64,5448.0,160.7052,160.7648,160.6158,160.6356,5448.0
2024-11-19 14:45:00,161.67,161.92,161.59,161.87,11101.0,160.6654,160.9139,160.5859,160.8642,11101.0
2024-11-19 14:50:00,161.9,162.05,161.83,161.89,17732.0,160.894,161.0431,160.8245,160.8841,17732.0
2024-11-19 14:55:00,161.89,162.09,161.82,162.07,10254.0,160.8841,161.0828,160.8145,161.063,10254.0
2024-11-19 15:00:00,162.04,162.11,161.98,161.99,10832.0,161.0331,161.1027,160.9735,160.9835,10832.0
2024-11-19 15:05:00,161.99,162.22,161.96,162.22,19442.0,160.9835,161.212,160.9536,161.212,19442.0
2024-11-19 15:10:00,162.25,162.42,162.25,162.42,14161.0,161.2418,161.4108,161.2418,161.4108,14161.0
2024-11-19 15:15:00,162.42,162.45,162.17,162.24,16447.0,161.4108,161.4406,161.1623,161.2319,16447.0
2024-11-19 15:20:00,162.25,162.31,162.09,162.09,9032.0,161.2418,161.3015,161.0828,161.0828,9032.0
2024-11-19 15:25:00,162.13,162.14,161.95,162.0,10346.0,161.1226,161.1325,160.9437,160.9934,10346.0
2024-11-19 15:30:00,162.0,162.05,161.93,162.0,14000.0,160.9934,161.0431,160.9238,160.9934,14000.0
2024-11-19 15:35:00,161.99,162.13,161.89,162.11,14344.0,160.9835,161.1226,160.8841,161.1027,14344.0
2024-11-19 15:40:00,162.1,162.19,162.05,162.11,18904.0,161.0928,161.1822,161.0431,161.1027,18904.0
2024-11-19 15:45:00,162.11,162.2,161.98,162.1,18134.0,161.1027,161.1922,160.9735,161.0928,18134.0
2024-11-19 15:50:00,162.04,162.07,161.82,161.92,37258.0,161.0331,161.063,160.8145,160.9139,37258.0
2024-11-19 15:55:00,161.92,162.39,161.92,162.31,133550.0,160.9139,161.381,160.9139,161.3015,133550.0
2024-11-20 09:30:00,162.33,162.66,162.0,162.09,19822.0,161.3213,161.6493,160.9934,161.0828,19822.0
2024-11-20 09:35:00,162.2,162.2,161.66,161.84,6977.0,161.1922,161.1922,160.6555,160.8344,6977.0
2024-11-20 09:40:00,161.96,162.68,161.95,162.56,9395.0,160.9536,161.6692,160.9437,161.5499,9395.0
2024-11-20 09:45:00,162.65,162.98,162.45,162.58,9968.0,161.6394,161.9673,161.4406,161.5698,9968.0
2024-11-20 09:50:00,162.48,162.72,162.15,162.27,7127.0,161.4704,161.7089,161.1425,161.2617,7127.0
2024-11-20 09:55:00,162.15,162.74,162.15,162.72,12366.0,161.1425,161.7288,161.1425,161.7089,12366.0
2024-11-20 10:00:00,162.69,163.16,162.69,163.16,6849.0,161.6791,162.1462,161.6791,162.1462,6849.0
2024-11-20 10:05:00,163.06,163.06,162.63,162.83,10671.0,162.0468,162.0468,161.6195,161.8182,10671.0
2024-11-20 10:10:00,162.91,162.95,162.63,162.7,5385.0,161.8977,161.9375,161.6195,161.689,5385.0
2024-11-20 10:15:00,162.83,162.83,162.52,162.52,6500.0,161.8182,161.8182,161.5102,161.5102,6500.0
2024-11-20 10:20:00,162.57,162.72,162.27,162.63,8985.0,161.5599,161.7089,161.2617,161.6195,8985.0
2024-11-20 10:25:00,162.65,162.85,162.63,162.85,7066.0,161.6394,161.8381,161.6195,161.8381,7066.0
2024-11-20 10:30:00,162.74,162.93,162.69,162.8,8722.0,161.7288,161.9176,161.6791,161.7884,8722.0
2024-11-20 10:35:00,162.81,163.0,162.72,163.0,8748.0,161.7984,161.9872,161.7089,161.9872,8748.0
2024-11-20 10:40:00,163.03,163.07,162.71,162.81,5776.0,162.017,162.0567,161.699,161.7984,5776.0
2024-11-20 10:45:00,162.81,163.03,162.74,162.93,3505.0,161.7984,162.017,161.7288,161.9176,3505.0
2024-11-20 10:50:00,162.95,163.0,162.86,162.94,2841.0,161.9375,161.9872,161.8481,161.9276,2841.0
2024-11-20 10:55:00,163.19,163.25,163.02,163.06,4884.0,162.176,162.2356,162.0071,162.0468,4884.0
2024-11-20 11:00:00,163.08,163.08,162.58,162.63,4088.0,162.0667,162.0667,161.5698,161.6195,4088.0
2024-11-20 11:05:00,162.63,162.73,162.46,162.7,6572.0,161.6195,161.7189,161.4505,161.689,6572.0
2024-11-20 11:10:00,162.7,162.73,162.42,162.55,5828.0,161.689,161.7189,161.4108,161.54,5828.0
2024-11-20 11:15:00,162.54,162.58,162.39,162.57,3555.0,161.53,161.5698,161.381,161.5599,3555.0
2024-11-20 11:20:00,162.58,162.58,162.48,162.53,3671.0,161.5698,161.5698,161.4704,161.5201,3671.0
2024-11-20 11:25:00,162.52,162.6,162.44,162.49,4819.0,161.5102,161.5897,161.4307,161.4804,4819.0
2024-11-20 11:30:00,162.49,162.58,162.36,162.39,4667.0,161.4804,161.5698,161.3512,161.381,4667.0
2024-11-20 11:35:00,162.37,162.44,162.33,162.44,3433.0,161.3611,161.4307,161.3213,161.4307,3433.0
2024-11-20 11:40:00,162.33,162.41,162.25,162.37,2612.0,161.3213,161.4008,161.2418,161.3611,2612.0
2024-11-20 11:45:00,162.37,162.56,162.34,162.52,4063.0,161.3611,161.5499,161.3313,161.5102,4063.0
2024-11-20 11:50:00,162.55,162.68,162.53,162.59,7184.0,161.54,161.6692,161.5201,161.5797,7184.0
2024-11-20 11:55:00,162.56,162.6,162.34,162.6,13725.0,161.5499,161.5897,161.3313,161.5897,13725.0
2024-11-20 12:00:00,162.59,162.7,162.57,162.68,15190.0,161.5797,161.689,161.5599,161.6692,15190.0
2024-11-20 12:05:00,162.68,162.86,162.65,162.8,11883.0,161.6692,161.8481,161.6394,161.7884,11883.0
2024-11-20 12:10:00,162.79,162.79,162.61,162.73,15451.0,161.7785,161.7785,161.5996,161.7189,15451.0
2024-11-20 12:15:00,162.77,162.77,162.24,162.42,10698.0,161.7586,161.7586,161.2319,161.4108,10698.0
2024-11-20 12:20:00,162.43,162.6,162.39,162.52,8911.0,161.4207,161.5897,161.381,161.5102,8911.0
2024-11-20 12:25:00,162.53,162.81,162.5,162.72,5697.0,161.5201,161.7984,161.4903,161.7089,5697.0
2024-11-20 12:30:00,162.77,162.94,162.76,162.94,3891.0,161.7586,161.9276,161.7487,161.9276,3891.0
2024-11-20 12:35:00,163.0,163.1,162.97,163.01,3354.0,161.9872,162.0866,161.9574,161.9971,3354.0
2024-11-20 12:40:00,163.03,163.16,163.03,163.05,2813.0,162.017,162.1462,162.017,162.0369,2813.0
2024-11-20 12:45:00,163.09,163.2,163.04,163.13,3535.0,162.0766,162.1859,162.0269,162.1164,3535.0
2024-11-20 12:50:00,163.24,163.27,162.98,162.98,4022.0,162.2257,162.2555,161.9673,161.9673,4022.0
2024-11-20 12:55:00,162.88,162.92,162.65,162.65,9809.0,161.8679,161.9077,161.6394,161.6394,9809.0
2024-11-20 13:00:00,162.65,162.71,162.54,162.64,4524.0,161.6394,161.699,161.53,161.6294,4524.0
2024-11-20 13:05:00,162.62,162.66,162.59,162.59,2979.0,161.6095,161.6493,161.5797,161.5797,2979.0
2024-11-20 13:10:00,162.62,162.74,162.56,162.62,6439.0,161.6095,161.7288,161.5499,161.6095,6439.0
2024-11-20 13:15:00,162.55,162.68,162.43,162.44,5731.0,161.54,161.6692,161.4207,161.4307,5731.0
2024-11-20 13:20:00,162.39,162.64,162.38,162.55,12462.0,161.381,161.6294,161.371,161.54,12462.0
2024-11-20 13:25:00,162.55,162.57,162.5,162.53,4932.0,161.54,161.5599,161.4903,161.5201,4932.0
2024-11-20 13:30:00,162.5,162.52,162.41,162.46,3545.0,161.4903,161.5102,161.4008,161.4505,3545.0
2024-11-20 13:35:00,162.45,162.51,162.4,162.5,4256.0,161.4406,161.5002,161.3909,161.4903,4256.0
2024-11-20 13:40:00,162.5,162.65,162.47,162.6,7610.0,161.4903,161.6394,161.4605,161.5897,7610.0
2024-11-20 13:45:00,162.58,162.6,162.49,162.54,5161.0,161.5698,161.5897,161.4804,161.53,5161.0
2024-11-20 13:50:00,162.49,162.6,162.48,162.55,2599.0,161.4804,161.5897,161.4704,161.54,2599.0
2024-11-20 13:55:00,162.6,162.73,162.53,162.62,5379.0,161.5897,161.7189,161.5201,161.6095,5379.0
2024-11-20 14:00:00,162.59,162.72,162.54,162.63,3842.0,161.5797,161.7089,161.53,161.6195,3842.0
2024-11-20 14:05:00,162.64,162.68,162.55,162.62,12902.0,161.6294,161.6692,161.54,161.6095,12902.0
2024-11-20 14:10:00,162.63,162.73,162.61,162.71,4706.0,161.6195,161.7189,161.5996,161.699,4706.0
2024-11-20 14:15:00,162.67,162.77,162.48,162.55,9711.0,161.6592,161.7586,161.4704,161.54,9711.0
2024-11-20 14:20:00,162.56,162.62,162.5,162.56,4642.0,161.5499,161.6095,161.4903,161.5499,4642.0
2024-11-20 14:25:00,162.62,162.62,162.51,162.56,9395.0,161.6095,161.6095,161.5002,161.5499,9395.0
2024-11-20 14:30:00,162.55,162.8,162.49,162.79,6832.0,161.54,161.7884,161.4804,161.7785,6832.0
2024-11-20 14:35:00,162.76,162.79,162.68,162.75,4863.0,161.7487,161.7785,161.6692,161.7387,4863.0
2024-11-20 14:40:00,162.75,162.76,162.64,162.67,5800.0,161.7387,161.7487,161.6294,161.6592,5800.0
2024-11-20 14:45:00,162.68,162.71,162.57,162.57,10782.0,161.6692,161.699,161.5599,161.5599,10782.0
2024-11-20 14:50:00,162.59,162.59,162.43,162.45,7184.0,161.5797,161.5797,161.4207,161.4406,7184.0
2024-11-20 14:55:00,162.45,162.57,162.37,162.53,8943.0,161.4406,161.5599,161.3611,161.5201,8943.0
2024-11-20 15:00:00,162.49,162.54,162.4,162.46,9426.0,161.4804,161.53,161.3909,161.4505,9426.0
2024-11-20 15:05:00,162.47,162.69,162.46,162.62,7271.0,161.4605,161.6791,161.4505,161.6095,7271.0
2024-11-20 15:10:00,162.61,162.71,162.58,162.65,5452.0,161.5996,161.699,161.5698,161.6394,5452.0
2024-11-20 15:15:00,162.62,162.7,162.5,162.66,11060.0,161.6095,161.689,161.4903,161.6493,11060.0
2024-11-20 15:20:00,162.65,162.74,162.61,162.67,6608.0,161.6394,161.7288,161.5996,161.6592,6608.0
2024-11-20 15:25:00,162.78,162.83,162.73,162.77,5555.0,161.7685,161.8182,161.7189,161.7586,5555.0
2024-11-20 15:30:00,162.83,162.93,162.81,162.91,7375.0,161.8182,161.9176,161.7984,161.8977,7375.0
2024-11-20 15:35:00,162.92,163.01,162.84,163.01,18744.0,161.9077,161.9971,161.8282,161.9971,18744.0
2024-11-20 15:40:00,163.02,163.06,162.89,162.99,23154.0,162.0071,162.0468,161.8779,161.9772,23154.0
2024-11-20 15:45:00,162.99,163.12,162.91,163.08,28655.0,161.9772,162.1064,161.8977,162.0667,28655.0
2024-11-20 15:50:00,163.11,163.49,163.03,163.44,38911.0,162.0965,162.4741,162.017,162.4244,38911.0
2024-11-20 15:55:00,163.42,163.49,163.05,163.13,97093.0,162.4046,162.4741,162.0369,162.1164,97093.0
2024-11-21 09:30:00,164.07,164.07,162.99,163.63,30271.0,163.0505,163.0505,161.9772,162.6133,30271.0
2024-11-21 09:35:00,163.49,164.06,163.08,163.32,14278.0,162.4741,163.0406,162.0667,162.3052,14278.0
2024-11-21 09:40:00,163.3,163.6,163.28,163.51,4402.0,162.2853,162.5835,162.2654,162.494,4402.0
2024-11-21 09:45:00,163.75,163.9,163.6,163.75,4350.0,162.7325,162.8816,162.5835,162.7325,4350.0
2024-11-21 09:50:00,163.72,163.73,163.51,163.59,2117.0,162.7027,162.7126,162.494,162.5735,2117.0
2024-11-21 09:55:00,163.57,163.88,163.38,163.6,7688.0,162.5536,162.8617,162.3648,162.5835,7688.0
2024-11-21 10:00:00,163.51,163.55,162.88,163.22,24532.0,162.494,162.5338,161.8679,162.2058,24532.0
2024-11-21 10:05:00,163.07,163.25,162.84,163.22,23391.0,162.0567,162.2356,161.8282,162.2058,23391.0
2024-11-21 10:10:00,163.12,163.73,163.12,163.73,5903.0,162.1064,162.7126,162.1064,162.7126,5903.0
2024-11-21 10:15:00,163.69,163.81,163.48,163.58,7416.0,162.6729,162.7921,162.4642,162.5636,7416.0
2024-11-21 10:20:00,163.52,163.68,163.51,163.58,4690.0,162.504,162.663,162.494,162.5636,4690.0
2024-11-21 10:25:00,163.51,163.71,163.48,163.52,8586.0,162.494,162.6928,162.4642,162.504,8586.0
2024-11-21 10:30:00,163.49,163.58,163.12,163.33,25516.0,162.4741,162.5636,162.1064,162.3151,25516.0
2024-11-21 10:35:00,163.27,163.45,163.26,163.35,19357.0,162.2555,162.4344,162.2456,162.335,19357.0
2024-11-21 10:40:00,163.34,163.8,163.29,163.51,21949.0,162.3251,162.7822,162.2754,162.494,21949.0
2024-11-21 10:45:00,163.42,163.72,163.39,163.65,15732.0,162.4046,162.7027,162.3748,162.6331,15732.0
2024-11-21 10:50:00,163.64,163.85,163.55,163.65,30733.0,162.6232,162.8319,162.5338,162.6331,30733.0
2024-11-21 10:55:00,163.71,163.9,163.57,163.65,20009.0,162.6928,162.8816,162.5536,162.6331,20009.0
2024-11-21 11:00:00,163.73,163.74,163.52,163.66,10595.0,162.7126,162.7226,162.504,162.6431,10595.0
2024-11-21 11:05:00,163.61,164.05,163.59,163.87,18097.0,162.5934,163.0307,162.5735,162.8518,18097.0
2024-11-21 11:10:00,163.86,163.98,163.78,163.93,12223.0,162.8418,162.9611,162.7623,162.9114,12223.0
2024-11-21 11:15:00,163.93,164.12,163.86,164.05,19430.0,162.9114,163.1002,162.8418,163.0307,19430.0
2024-11-21 11:20:00,164.05,164.23,164.0,164.23,27586.0,163.0307,163.2095,162.981,163.2095,27586.0
2024-11-21 11:25:00,164.23,164.33,164.01,164.05,13591.0,163.2095,163.3089,162.9909,163.0307,13591.0
2024-11-21 11:30:00,164.03,164.04,163.82,163.9,15872.0,163.0108,163.0207,162.8021,162.8816,15872.0
2024-11-21 11:35:00,163.89,163.9,163.73,163.86,17045.0,162.8717,162.8816,162.7126,162.8418,17045.0
2024-11-21 11:40:00,163.86,163.91,163.85,163.88,54832.0,162.8418,162.8915,162.8319,162.8617,54832.0
2024-11-21 11:45:00,163.86,163.88,163.44,163.54,9133.0,162.8418,162.8617,162.4244,162.5238,9133.0
2024-11-21 11:50:00,163.54,163.73,163.5,163.63,7362.0,162.5238,162.7126,162.4841,162.6133,7362.0
2024-11-21 11:55:00,163.73,163.81,163.63,163.75,20139.0,162.7126,162.7921,162.6133,162.7325,20139.0
2024-11-21 12:00:00,163.74,163.74,163.63,163.65,11708.0,162.7226,162.7226,162.6133,162.6331,11708.0
2024-11-21 12:05:00,163.65,163.84,163.62,163.67,62467.0,162.6331,162.822,162.6033,162.653,62467.0
2024-11-21 12:10:00,163.68,163.7,163.2,163.24,11708.0,162.663,162.6828,162.1859,162.2257,11708.0
2024-11-21 12:15:00,163.21,163.39,163.09,163.37,5754.0,162.1959,162.3748,162.0766,162.3549,5754.0
2024-11-21 12:20:00,163.43,163.57,163.41,163.56,6508.0,162.4145,162.5536,162.3946,162.5437,6508.0
2024-11-21 12:25:00,163.58,163.79,163.57,163.68,3890.0,162.5636,162.7723,162.5536,162.663,3890.0
2024-11-21 12:30:00,163.69,163.75,163.62,163.7,17362.0,162.6729,162.7325,162.6033,162.6828,17362.0
2024-11-21 12:35:00,163.68,163.71,163.43,163.47,6602.0,162.663,162.6928,162.4145,162.4543,6602.0
2024-11-21 12:40:00,163.5,163.54,163.41,163.47,6741.0,162.4841,162.5238,162.3946,162.4543,6741.0
2024-11-21 12:45:00,163.49,163.57,163.42,163.44,11516.0,162.4741,162.5536,162.4046,162.4244,11516.0
2024-11-21 12:50:00,163.4,163.43,163.28,163.38,4277.0,162.3847,162.4145,162.2654,162.3648,4277.0
2024-11-21 12:55:00,163.35,163.42,163.26,163.29,14490.0,162.335,162.4046,162.2456,162.2754,14490.0
2024-11-21 13:00:00,163.29,163.33,163.23,163.25,6116.0,162.2754,162.3151,162.2158,162.2356,6116.0
2024-11-21 13:05:00,163.25,163.36,163.15,163.15,11746.0,162.2356,162.3449,162.1363,162.1363,11746.0
2024-11-21 13:10:00,163.21,163.25,162.93,162.94,6010.0,162.1959,162.2356,161.9176,161.9276,6010.0
2024-11-21 13:15:00,163.0,163.04,162.84,162.9,4192.0,161.9872,162.0269,161.8282,161.8878,4192.0
2024-11-21 13:20:00,162.85,163.08,162.78,162.98,48729.0,161.8381,162.0667,161.7685,161.9673,48729.0
2024-11-21 13:25:00,162.98,163.01,162.81,163.01,6936.0,161.9673,161.9971,161.7984,161.9971,6936.0
2024-11-21 13:30:00,163.01,163.08,162.91,162.92,12245.0,161.9971,162.0667,161.8977,161.9077,12245.0
2024-11-21 13:35:00,162.94,163.06,162.82,162.92,12279.0,161.9276,162.0468,161.8083,161.9077,12279.0
2024-11-21 13:40:00,162.85,163.07,162.84,163.06,7338.0,161.8381,162.0567,161.8282,162.0468,7338.0
2024-11-21 13:45:00,163.07,163.19,163.03,163.11,7625.0,162.0567,162.176,162.017,162.0965,7625.0
2024-11-21 13:50:00,163.07,163.07,162.86,162.93,7571.0,162.0567,162.0567,161.8481,161.9176,7571.0
2024-11-21 13:55:00,162.95,163.12,162.9,162.96,3787.0,161.9375,162.1064,161.8878,161.9474,3787.0
2024-11-21 14:00:00,163.01,163.08,162.95,162.96,10291.0,161.9971,162.0667,161.9375,161.9474,10291.0
2024-11-21 14:05:00,163.02,163.02,162.74,162.75,9880.0,162.0071,162.0071,161.7288,161.7387,9880.0
2024-11-21 14:10:00,162.73,162.78,162.62,162.65,10906.0,161.7189,161.7685,161.6095,161.6394,10906.0
2024-11-21 14:15:00,162.58,162.7,162.57,162.61,10307.0,161.5698,161.689,161.5599,161.5996,10307.0
2024-11-21 14:20:00,162.61,162.78,162.56,162.75,20277.0,161.5996,161.7685,161.5499,161.7387,20277.0
2024-11-21 14:25:00,162.82,162.87,162.6,162.85,35734.0,161.8083,161.858,161.5897,161.8381,35734.0
2024-11-21 14:30:00,162.83,162.83,162.4,162.4,10169.0,161.8182,161.8182,161.3909,161.3909,10169.0
2024-11-21 14:35:00,162.4,162.44,162.3,162.33,6160.0,161.3909,161.4307,161.2915,161.3213,6160.0
2024-11-21 14:40:00,162.36,162.38,162.25,162.31,7557.0,161.3512,161.371,161.2418,161.3015,7557.0
2024-11-21 14:45:00,162.3,162.35,162.07,162.19,5693.0,161.2915,161.3412,161.063,161.1822,5693.0
2024-11-21 14:50:00,162.15,162.19,162.09,162.16,11618.0,161.1425,161.1822,161.0828,161.1524,11618.0
2024-11-21 14:55:00,162.16,162.3,162.13,162.3,17981.0,161.1524,161.2915,161.1226,161.2915,17981.0
2024-11-21 15:00:00,162.3,162.34,162.14,162.18,26954.0,161.2915,161.3313,161.1325,161.1723,26954.0
2024-11-21 15:05:00,162.18,162.25,162.07,162.07,12075.0,161.1723,161.2418,161.063,161.063,12075.0
2024-11-21 15:10:00,162.09,162.11,161.96,162.01,22208.0,161.0828,161.1027,160.9536,161.0033,22208.0
2024-11-21 15:15:00,162.05,162.11,161.99,162.08,23227.0,161.0431,161.1027,160.9835,161.0729,23227.0
2024-11-21 15:20:00,162.1,162.19,162.03,162.09,32067.0,161.0928,161.1822,161.0232,161.0828,32067.0
2024-11-21 15:25:00,162.12,162.17,162.07,162.07,25292.0,161.1127,161.1623,161.063,161.063,25292.0
2024-11-21 15:30:00,162.07,162.11,161.9,161.96,31818.0,161.063,161.1027,160.894,160.9536,31818.0
2024-11-21 15:35:00,161.96,162.04,161.9,162.03,16389.0,160.9536,161.0331,160.894,161.0232,16389.0
2024-11-21 15:40:00,161.99,162.04,161.81,161.97,19338.0,160.9835,161.0331,160.8046,160.9636,19338.0
2024-11-21 15:45:00,161.97,162.01,161.83,161.94,18763.0,160.9636,161.0033,160.8245,160.9338,18763.0
2024-11-21 15:50:00,162.01,162.2,161.85,161.92,43007.0,161.0033,161.1922,160.8443,160.9139,43007.0
2024-11-21 15:55:00,161.92,161.96,161.76,161.86,120861.0,160.9139,160.9536,160.7549,160.8543,120861.0
2024-11-22 09:30:00,162.6,162.81,161.5,162.73,59922.0,161.5897,161.7984,160.4965,161.7189,59922.0
2024-11-22 09:35:00,162.69,163.39,162.34,163.36,14508.0,161.6791,162.3748,161.3313,162.3449,14508.0
2024-11-22 09:40:00,163.2,163.57,162.68,162.68,10984.0,162.1859,162.5536,161.6692,161.6692,10984.0
2024-11-22 09:45:00,162.68,162.95,162.47,162.59,9691.0,161.6692,161.9375,161.4605,161.5797,9691.0
2024-11-22 09:50:00,162.59,163.05,162.37,162.98,21153.0,161.5797,162.0369,161.3611,161.9673,21153.0
2024-11-22 09:55:00,162.93,163.15,162.66,163.11,11396.0,161.9176,162.1363,161.6493,162.0965,11396.0
2024-11-22 10:00:00,163.09,163.37,162.89,163.36,16603.0,162.0766,162.3549,161.8779,162.3449,16603.0
2024-11-22 10:05:00,163.36,163.77,163.33,163.59,45053.0,162.3449,162.7524,162.3151,162.5735,45053.0
2024-11-22 10:10:00,163.52,163.69,163.12,163.12,13340.0,162.504,162.6729,162.1064,162.1064,13340.0
2024-11-22 10:15:00,163.14,163.57,163.03,163.49,13047.0,162.1263,162.5536,162.017,162.4741,13047.0
2024-11-22 10:20:00,163.49,163.55,163.0,163.38,15774.0,162.4741,162.5338,161.9872,162.3648,15774.0
2024-11-22 10:25:00,163.26,163.33,162.8,162.88,14855.0,162.2456,162.3151,161.7884,161.8679,14855.0
2024-11-22 10:30:00,162.88,163.35,162.88,163.2,14824.0,161.8679,162.335,161.8679,162.1859,14824.0
2024-11-22 10:35:00,163.1,163.15,162.87,163.07,16325.0,162.0866,162.1363,161.858,162.0567,16325.0
2024-11-22 10:40:00,163.1,163.21,162.92,162.93,10599.0,162.0866,162.1959,161.9077,161.9176,10599.0
2024-11-22 10:45:00,162.95,163.04,162.84,162.84,9930.0,161.9375,162.0269,161.8282,161.8282,9930.0
2024-11-22 10:50:00,162.87,162.93,162.78,162.81,11166.0,161.858,161.9176,161.7685,161.7984,11166.0
2024-11-22 10:55:00,162.82,163.24,162.82,163.24,18930.0,161.8083,162.2257,161.8083,162.2257,18930.0
2024-11-22 11:00:00,163.18,163.25,162.95,163.11,14769.0,162.1661,162.2356,161.9375,162.0965,14769.0
2024-11-22 11:05:00,163.11,163.23,162.87,162.88,9566.0,162.0965,162.2158,161.858,161.8679,9566.0
2024-11-22 11:10:00,162.81,162.88,162.66,162.69,9137.0,161.7984,161.8679,161.6493,161.6791,9137.0
2024-11-22 11:15:00,162.69,162.74,162.65,162.67,12485.0,161.6791,161.7288,161.6394,161.6592,12485.0
2024-11-22 11:20:00,162.65,163.08,162.57,163.01,15614.0,161.6394,162.0667,161.5599,161.9971,15614.0
2024-11-22 11:25:00,163.03,163.17,162.92,163.07,11353.0,162.017,162.1561,161.9077,162.0567,11353.0
2024-11-22 11:30:00,163.06,163.2,162.97,163.02,17882.0,162.0468,162.1859,161.9574,162.0071,17882.0
2024-11-22 11:35:00,162.96,163.15,162.92,163.05,9631.0,161.9474,162.1363,161.9077,162.0369,9631.0
2024-11-22 11:40:00,163.11,163.12,162.95,163.04,8492.0,162.0965,162.1064,161.9375,162.0269,8492.0
2024-11-22 11:45:00,163.11,163.19,162.96,163.04,13734.0,162.0965,162.176,161.9474,162.0269,13734.0
2024-11-22 11:50:00,163.05,163.21,162.98,163.14,10551.0,162.0369,162.1959,161.9673,162.1263,10551.0
2024-11-22 11:55:00,163.2,163.6,163.19,163.6,16446.0,162.1859,162.5835,162.176,162.5835,16446.0
2024-11-22 12:00:00,163.56,163.56,163.34,163.44,11661.0,162.5437,162.5437,162.3251,162.4244,11661.0
2024-11-22 12:05:00,163.48,163.66,163.4,163.57,12298.0,162.4642,162.6431,162.3847,162.5536,12298.0
2024-11-22 12:10:00,163.57,163.79,163.55,163.63,12519.0,162.5536,162.7723,162.5338,162.6133,12519.0
2024-11-22 12:15:00,163.6,163.82,163.6,163.73,17895.0,162.5835,162.8021,162.5835,162.7126,17895.0
2024-11-22 12:20:00,163.82,163.87,163.66,163.68,12262.0,162.8021,162.8518,162.6431,162.663,12262.0
2024-11-22 12:25:00,163.64,163.76,163.61,163.66,6892.0,162.6232,162.7425,162.5934,162.6431,6892.0
2024-11-22 12:30:00,163.71,163.84,163.7,163.72,16751.0,162.6928,162.822,162.6828,162.7027,16751.0
2024-11-22 12:35:00,163.69,163.69,163.35,163.42,14621.0,162.6729,162.6729,162.335,162.4046,14621.0
2024-11-22 12:40:00,163.41,163.69,163.41,163.69,12839.0,162.3946,162.6729,162.3946,162.6729,12839.0
2024-11-22 12:45:00,163.65,163.9,163.65,163.79,17749.0,162.6331,162.8816,162.6331,162.7723,17749.0
2024-11-22 12:50:00,163.83,163.87,163.55,163.63,9162.0,162.812,162.8518,162.5338,162.6133,9162.0
2024-11-22 12:55:00,163.64,163.73,163.56,163.61,14100.0,162.6232,162.7126,162.5437,162.5934,14100.0
2024-11-22 13:00:00,163.62,163.79,163.61,163.76,11164.0,162.6033,162.7723,162.5934,162.7425,11164.0
2024-11-22 13:05:00,163.7,163.87,163.62,163.73,16252.0,162.6828,162.8518,162.6033,162.7126,16252.0
2024-11-22 13:10:00,163.73,163.9,163.69,163.87,9981.0,162.7126,162.8816,162.6729,162.8518,9981.0
2024-11-22 13:15:00,163.88,163.91,163.8,163.87,14662.0,162.8617,162.8915,162.7822,162.8518,14662.0
2024-11-22 13:20:00,163.87,164.02,163.8,163.8,22742.0,162.8518,163.0008,162.7822,162.7822,22742.0
2024-11-22 13:25:00,163.78,163.79,163.68,163.78,10647.0,162.7623,162.7723,162.663,162.7623,10647.0
2024-11-22 13:30:00,163.8,163.8,163.56,163.56,12270.0,162.7822,162.7822,162.5437,162.5437,12270.0
2024-11-22 13:35:00,163.59,163.62,163.46,163.46,9661.0,162.5735,162.6033,162.4443,162.4443,9661.0
2024-11-22 13:40:00,163.48,163.51,163.36,163.44,10860.0,162.4642,162.494,162.3449,162.4244,10860.0
2024-11-22 13:45:00,163.47,163.51,163.3,163.37,13308.0,162.4543,162.494,162.2853,162.3549,13308.0
2024-11-22 13:50:00,163.33,163.43,163.3,163.39,15388.0,162.3151,162.4145,162.2853,162.3748,15388.0
2024-11-22 13:55:00,163.37,163.57,163.35,163.55,13025.0,162.3549,162.5536,162.335,162.5338,13025.0
2024-11-22 14:00:00,163.49,163.66,163.49,163.66,11015.0,162.4741,162.6431,162.4741,162.6431,11015.0
2024-11-22 14:05:00,163.67,163.77,163.55,163.58,12254.0,162.653,162.7524,162.5338,162.5636,12254.0
2024-11-22 14:10:00,163.59,163.73,163.57,163.65,12992.0,162.5735,162.7126,162.5536,162.6331,12992.0
2024-11-22 14:15:00,163.59,163.73,163.48,163.61,11597.0,162.5735,162.7126,162.4642,162.5934,11597.0
2024-11-22 14:20:00,163.65,163.66,163.45,163.52,10031.0,162.6331,162.6431,162.4344,162.504,10031.0
2024-11-22 14:25:00,163.52,163.7,163.51,163.69,8056.0,162.504,162.6828,162.494,162.6729,8056.0
2024-11-22 14:30:00,163.72,163.81,163.65,163.79,7466.0,162.7027,162.7921,162.6331,162.7723,7466.0
2024-11-22 14:35:00,163.8,163.87,163.72,163.72,10166.0,162.7822,162.8518,162.7027,162.7027,10166.0
2024-11-22 14:40:00,163.65,163.78,163.64,163.78,11174.0,162.6331,162.7623,162.6232,162.7623,11174.0
2024-11-22 14:45:00,163.78,163.85,163.74,163.83,13786.0,162.7623,162.8319,162.7226,162.812,13786.0
2024-11-22 14:50:00,163.81,163.85,163.75,163.84,27216.0,162.7921,162.8319,162.7325,162.822,27216.0
2024-11-22 14:55:00,163.79,164.01,163.75,163.96,35411.0,162.7723,162.9909,162.7325,162.9412,35411.0
2024-11-22 15:00:00,163.94,163.95,163.63,163.69,28112.0,162.9213,162.9313,162.6133,162.6729,28112.0
2024-11-22 15:05:00,163.74,163.79,163.44,163.52,26884.0,162.7226,162.7723,162.4244,162.504,26884.0
2024-11-22 15:10:00,163.52,163.52,163.08,163.33,26153.0,162.504,162.504,162.0667,162.3151,26153.0
2024-11-22 15:15:00,163.32,163.51,163.29,163.48,4783.0,162.3052,162.494,162.2754,162.4642,4783.0
2024-11-22 15:20:00,163.52,163.71,163.48,163.64,16684.0,162.504,162.6928,162.4642,162.6232,16684.0
2024-11-22 15:25:00,163.57,163.57,163.34,163.43,23573.0,162.5536,162.5536,162.3251,162.4145,23573.0
2024-11-22 15:30:00,163.42,163.42,163.24,163.33,8766.0,162.4046,162.4046,162.2257,162.3151,8766.0
2024-11-22 15:35:00,163.3,163.36,163.09,163.14,12632.0,162.2853,162.3449,162.0766,162.1263,12632.0
2024-11-22 15:40:00,163.14,163.18,163.02,163.15,14957.0,162.1263,162.1661,162.0071,162.1363,14957.0
2024-11-22 15:45:00,163.17,163.39,163.13,163.39,19355.0,162.1561,162.3748,162.1164,162.3748,19355.0
2024-11-22 15:50:00,163.35,163.75,163.26,163.52,58553.0,162.335,162.7325,162.2456,162.504,58553.0
2024-11-22 15:55:00,163.55,163.71,163.42,163.52,172092.0,162.5338,162.6928,162.4046,162.504,172092.0
2024-11-25 09:30:00,167.2,169.13,167.2,169.0,78934.0,166.1611,168.0791,166.1611,167.9499,78934.0
2024-11-25 09:35:00,169.22,169.84,169.06,169.69,48495.0,168.1685,168.7847,168.0095,168.6356,48495.0
2024-11-25 09:40:00,169.67,170.78,169.3,170.78,52627.0,168.6157,169.7188,168.248,169.7188,52627.0
2024-11-25 09:45:00,170.62,171.23,170.42,171.05,19336.0,169.5598,170.166,169.3611,169.9872,19336.0
2024-11-25 09:50:00,171.02,171.16,170.64,170.97,29758.0,169.9573,170.0965,169.5797,169.9077,29758.0
2024-11-25 09:55:00,171.11,171.61,170.61,171.42,16650.0,170.0468,170.5437,169.5499,170.3549,16650.0
2024-11-25 10:00:00,171.4,172.0,171.2,171.99,23984.0,170.335,170.9313,170.1362,170.9213,23984.0
2024-11-25 10:05:00,171.86,172.65,171.84,172.55,39894.0,170.7921,171.5772,170.7723,171.4778,39894.0
2024-11-25 10:10:00,172.53,173.0,172.3,173.0,39051.0,171.458,171.925,171.2294,171.925,39051.0
2024-11-25 10:15:00,172.99,173.68,172.99,173.43,26099.0,171.9151,172.6008,171.9151,172.3524,26099.0
2024-11-25 10:20:00,173.44,174.18,173.34,173.96,27061.0,172.3623,173.0977,172.2629,172.8791,27061.0
2024-11-25 10:25:00,174.01,174.81,173.92,174.76,43365.0,172.9288,173.7238,172.8393,173.6741,43365.0
2024-11-25 10:30:00,174.79,175.38,174.61,175.28,39536.0,173.7039,174.2903,173.525,174.1909,39536.0
2024-11-25 10:35:00,175.37,175.56,174.82,175.01,33382.0,174.2803,174.4691,173.7337,173.9226,33382.0
2024-11-25 10:40:00,175.06,175.42,174.75,175.09,26300.0,173.9722,174.33,173.6642,174.0021,26300.0
2024-11-25 10:45:00,175.02,175.49,174.56,175.49,24103.0,173.9325,174.3996,173.4754,174.3996,24103.0
2024-11-25 10:50:00,175.5,175.51,175.04,175.42,17905.0,174.4095,174.4195,173.9524,174.33,17905.0
2024-11-25 10:55:00,175.34,175.67,175.2,175.59,38122.0,174.2505,174.5785,174.1114,174.499,38122.0
2024-11-25 11:00:00,175.64,175.92,175.51,175.86,48547.0,174.5486,174.8269,174.4195,174.7673,48547.0
2024-11-25 11:05:00,175.88,175.88,175.14,175.25,11356.0,174.7872,174.7872,174.0517,174.1611,11356.0
2024-11-25 11:10:00,175.27,175.57,175.0,175.24,16241.0,174.1809,174.4791,173.9126,174.1511,16241.0
2024-11-25 11:15:00,175.17,175.84,175.16,175.64,37304.0,174.0816,174.7474,174.0716,174.5486,37304.0
2024-11-25 11:20:00,175.61,175.65,175.1,175.31,25379.0,174.5188,174.5586,174.012,174.2207,25379.0
2024-11-25 11:25:00,175.33,175.39,174.81,174.88,18865.0,174.2406,174.3002,173.7238,173.7934,18865.0
2024-11-25 11:30:00,174.95,175.0,174.0,174.22,22245.0,173.8629,173.9126,172.9188,173.1375,22245.0
2024-11-25 11:35:00,174.34,174.35,173.52,173.69,19716.0,173.2567,173.2667,172.4418,172.6108,19716.0
2024-11-25 11:40:00,173.55,173.81,173.42,173.46,14004.0,172.4716,172.73,172.3424,172.3822,14004.0
2024-11-25 11:45:00,173.52,173.55,173.23,173.28,9019.0,172.4418,172.4716,172.1536,172.2033,9019.0
2024-11-25 11:50:00,173.3,173.3,172.91,172.96,9495.0,172.2232,172.2232,171.8356,171.8853,9495.0
2024-11-25 11:55:00,173.01,173.37,172.96,173.28,12432.0,171.935,172.2927,171.8853,172.2033,12432.0
2024-11-25 12:00:00,173.26,173.95,173.26,173.89,11008.0,172.1834,172.8691,172.1834,172.8095,11008.0
2024-11-25 12:05:00,173.84,174.07,173.78,174.06,8832.0,172.7598,172.9884,172.7002,172.9785,8832.0
2024-11-25 12:10:00,174.06,174.07,173.75,173.87,11955.0,172.9785,172.9884,172.6704,172.7896,11955.0
2024-11-25 12:15:00,173.9,174.14,173.82,174.09,6406.0,172.8195,173.058,172.74,173.0083,6406.0
2024-11-25 12:20:00,174.06,174.14,173.81,173.82,6349.0,172.9785,173.058,172.73,172.74,6349.0
2024-11-25 12:25:00,173.89,173.9,173.41,173.55,11077.0,172.8095,172.8195,172.3325,172.4716,11077.0
2024-11-25 12:30:00,173.55,173.64,173.35,173.46,10744.0,172.4716,172.5611,172.2729,172.3822,10744.0
2024-11-25 12:35:00,173.43,173.8,173.42,173.64,13258.0,172.3524,172.7201,172.3424,172.5611,13258.0
2024-11-25 12:40:00,173.67,173.7,173.38,173.7,25218.0,172.5909,172.6207,172.3027,172.6207,25218.0
2024-11-25 12:45:00,173.62,173.74,173.45,173.65,12300.0,172.5412,172.6604,172.3723,172.571,12300.0
2024-11-25 12:50:00,173.61,173.7,173.31,173.4,9381.0,172.5313,172.6207,172.2331,172.3226,9381.0
2024-11-25 12:55:00,173.46,173.85,173.46,173.85,15559.0,172.3822,172.7698,172.3822,172.7698,15559.0
2024-11-25 13:00:00,173.8,173.93,173.74,173.91,6313.0,172.7201,172.8493,172.6604,172.8294,6313.0
2024-11-25 13:05:00,173.91,173.98,173.67,173.77,6672.0,172.8294,172.899,172.5909,172.6903,6672.0
2024-11-25 13:10:00,173.77,173.79,173.63,173.65,7581.0,172.6903,172.7101,172.5511,172.571,7581.0
2024-11-25 13:15:00,173.67,173.87,173.67,173.86,9882.0,172.5909,172.7896,172.5909,172.7797,9882.0
2024-11-25 13:20:00,173.8,174.02,173.71,174.02,10929.0,172.7201,172.9387,172.6306,172.9387,10929.0
2024-11-25 13:25:00,174.03,174.47,174.02,174.36,5406.0,172.9486,173.3859,172.9387,173.2766,5406.0
2024-11-25 13:30:00,174.37,174.51,174.37,174.39,8740.0,173.2865,173.4257,173.2865,173.3064,8740.0
2024-11-25 13:35:00,174.34,174.5,174.31,174.45,8670.0,173.2567,173.4157,173.2269,173.366,8670.0
2024-11-25 13:40:00,174.41,174.41,174.22,174.36,13406.0,173.3263,173.3263,173.1375,173.2766,13406.0
2024-11-25 13:45:00,174.38,174.63,174.17,174.19,28813.0,173.2965,173.5449,173.0878,173.1077,28813.0
2024-11-25 13:50:00,174.19,174.47,174.15,174.4,5541.0,173.1077,173.3859,173.0679,173.3163,5541.0
2024-11-25 13:55:00,174.38,174.38,174.16,174.16,9184.0,173.2965,173.2965,173.0778,173.0778,9184.0
2024-11-25 14:00:00,174.18,174.18,173.78,173.8,11251.0,173.0977,173.0977,172.7002,172.7201,11251.0
2024-11-25 14:05:00,173.84,173.92,173.74,173.81,8526.0,172.7598,172.8393,172.6604,172.73,8526.0
2024-11-25 14:10:00,173.82,173.82,173.5,173.58,8902.0,172.74,172.74,172.4219,172.5014,8902.0
2024-11-25 14:15:00,173.61,173.79,173.54,173.63,10041.0,172.5313,172.7101,172.4617,172.5511,10041.0
2024-11-25 14:20:00,173.62,173.98,173.62,173.9,9909.0,172.5412,172.899,172.5412,172.8195,9909.0
2024-11-25 14:25:00,173.86,174.14,173.63,174.09,17048.0,172.7797,173.058,172.5511,173.0083,17048.0
2024-11-25 14:30:00,174.02,174.25,173.96,174.11,8587.0,172.9387,173.1673,172.8791,173.0281,8587.0
2024-11-25 14:35:00,174.13,174.13,173.76,173.85,14041.0,173.048,173.048,172.6803,172.7698,14041.0
2024-11-25 14:40:00,173.83,174.08,173.83,174.01,7608.0,172.7499,172.9983,172.7499,172.9288,7608.0
2024-11-25 14:45:00,173.95,174.18,173.9,174.09,13470.0,172.8691,173.0977,172.8195,173.0083,13470.0
2024-11-25 14:50:00,174.12,174.32,174.05,174.08,14638.0,173.0381,173.2368,172.9685,172.9983,14638.0
2024-11-25 14:55:00,174.11,174.14,173.89,173.92,17783.0,173.0281,173.058,172.8095,172.8393,17783.0
2024-11-25 15:00:00,173.94,173.94,173.52,173.71,20875.0,172.8592,172.8592,172.4418,172.6306,20875.0
2024-11-25 15:05:00,173.74,174.24,173.69,174.16,17490.0,172.6604,173.1573,172.6108,173.0778,17490.0
2024-11-25 15:10:00,174.17,174.31,174.0,174.14,26928.0,173.0878,173.2269,172.9188,173.058,26928.0
2024-11-25 15:15:00,174.09,174.15,173.92,174.09,19986.0,173.0083,173.0679,172.8393,173.0083,19986.0
2024-11-25 15:20:00,174.05,174.31,173.98,174.25,23487.0,172.9685,173.2269,172.899,173.1673,23487.0
2024-11-25 15:25:00,174.24,174.34,174.11,174.21,26133.0,173.1573,173.2567,173.0281,173.1275,26133.0
2024-11-25 15:30:00,174.17,174.34,174.14,174.34,25027.0,173.0878,173.2567,173.058,173.2567,25027.0
2024-11-25 15:35:00,174.31,174.33,173.77,173.85,26665.0,173.2269,173.2468,172.6903,172.7698,26665.0
2024-11-25 15:40:00,173.81,174.08,173.81,174.06,29724.0,172.73,172.9983,172.73,172.9785,29724.0
2024-11-25 15:45:00,174.09,174.09,173.7,173.75,30955.0,173.0083,173.0083,172.6207,172.6704,30955.0
2024-11-25 15:50:00,173.72,174.03,173.5,173.73,57138.0,172.6406,172.9486,172.4219,172.6505,57138.0
2024-11-25 15:55:00,173.71,173.79,172.9,172.97,299134.0,172.6306,172.7101,171.8257,171.8952,299134.0
2024-11-26 09:30:00,171.0,171.4,169.14,169.91,51793.0,169.9375,170.335,168.089,168.8542,51793.0
2024-11-26 09:35:00,169.74,170.25,169.3,169.3,18409.0,168.6853,169.1921,168.248,168.248,18409.0
2024-11-26 09:40:00,169.29,169.37,168.51,168.71,10958.0,168.2381,168.3176,167.4629,167.6617,10958.0
2024-11-26 09:45:00,168.51,169.41,168.28,168.95,30625.0,167.4629,168.3574,167.2344,167.9002,30625.0
2024-11-26 09:50:00,168.83,169.56,168.78,169.56,7083.0,167.781,168.5064,167.7313,168.5064,7083.0
2024-11-26 09:55:00,169.43,169.72,169.32,169.5,7138.0,168.3772,168.6654,168.2679,168.4468,7138.0
2024-11-26 10:00:00,169.41,169.48,169.02,169.18,24730.0,168.3574,168.4269,167.9698,168.1288,24730.0
2024-11-26 10:05:00,169.18,169.39,168.93,169.39,14325.0,168.1288,168.3375,167.8803,168.3375,14325.0
2024-11-26 10:10:00,169.27,169.53,169.0,169.38,21121.0,168.2182,168.4766,167.9499,168.3275,21121.0
2024-11-26 10:15:00,169.38,169.55,168.74,169.05,14506.0,168.3275,168.4965,167.6915,167.9996,14506.0
2024-11-26 10:20:00,169.17,169.49,169.09,169.2,11266.0,168.1188,168.4369,168.0393,168.1487,11266.0
2024-11-26 10:25:00,169.12,169.25,168.97,168.98,15510.0,168.0692,168.1983,167.9201,167.93,15510.0
2024-11-26 10:30:00,168.97,169.03,168.1,168.16,18256.0,167.9201,167.9797,167.0555,167.1151,18256.0
2024-11-26 10:35:00,168.24,168.79,168.18,168.72,15601.0,167.1946,167.7412,167.135,167.6716,15601.0
2024-11-26 10:40:00,168.61,168.93,168.59,168.73,15173.0,167.5623,167.8803,167.5424,167.6816,15173.0
2024-11-26 10:45:00,168.68,168.75,168.4,168.74,6974.0,167.6319,167.7015,167.3536,167.6915,6974.0
2024-11-26 10:50:00,168.74,168.92,168.56,168.68,15991.0,167.6915,167.8704,167.5126,167.6319,15991.0
2024-11-26 10:55:00,168.64,169.13,168.63,169.07,7038.0,167.5921,168.0791,167.5822,168.0195,7038.0
2024-11-26 11:00:00,169.06,169.19,168.66,168.78,20375.0,168.0095,168.1387,167.612,167.7313,20375.0
2024-11-26 11:05:00,168.76,168.76,168.51,168.51,4741.0,167.7114,167.7114,167.4629,167.4629,4741.0
2024-11-26 11:10:00,168.53,168.78,168.48,168.61,7496.0,167.4828,167.7313,167.4331,167.5623,7496.0
2024-11-26 11:15:00,168.74,168.83,168.61,168.81,8344.0,167.6915,167.781,167.5623,167.7611,8344.0
2024-11-26 11:20:00,168.81,169.02,168.53,168.61,8075.0,167.7611,167.9698,167.4828,167.5623,8075.0
2024-11-26 11:25:00,168.6,168.62,168.48,168.56,3904.0,167.5524,167.5723,167.4331,167.5126,3904.0
2024-11-26 11:30:00,168.65,168.73,168.4,168.5,7629.0,167.6021,167.6816,167.3536,167.453,7629.0
2024-11-26 11:35:00,168.54,168.61,168.15,168.19,9537.0,167.4928,167.5623,167.1052,167.1449,9537.0
2024-11-26 11:40:00,168.14,168.28,168.0,168.22,10698.0,167.0952,167.2344,166.9561,167.1747,10698.0
2024-11-26 11:45:00,168.18,168.28,167.79,167.92,7370.0,167.135,167.2344,166.7474,166.8766,7370.0
2024-11-26 11:50:00,167.86,167.97,167.8,167.94,5149.0,166.817,166.9263,166.7574,166.8965,5149.0
2024-11-26 11:55:00,167.93,168.12,167.7,167.7,6115.0,166.8865,167.0754,166.658,166.658,6115.0
2024-11-26 12:00:00,167.7,167.73,167.48,167.68,11149.0,166.658,166.6878,166.4393,166.6381,11149.0
2024-11-26 12:05:00,167.64,167.68,167.58,167.62,6350.0,166.5984,166.6381,166.5387,166.5785,6350.0
2024-11-26 12:10:00,167.58,167.66,167.42,167.52,15833.0,166.5387,166.6182,166.3797,166.4791,15833.0
2024-11-26 12:15:00,167.52,167.61,167.43,167.49,21570.0,166.4791,166.5685,166.3897,166.4493,21570.0
2024-11-26 12:20:00,167.42,167.57,167.28,167.39,19048.0,166.3797,166.5288,166.2406,166.3499,19048.0
2024-11-26 12:25:00,167.41,167.83,167.4,167.62,15293.0,166.3698,166.7872,166.3598,166.5785,15293.0
2024-11-26 12:30:00,167.56,167.69,167.46,167.49,10579.0,166.5188,166.648,166.4195,166.4493,10579.0
2024-11-26 12:35:00,167.44,167.75,167.42,167.75,12100.0,166.3996,166.7077,166.3797,166.7077,12100.0
2024-11-26 12:40:00,167.71,167.79,167.58,167.7,11374.0,166.6679,166.7474,166.5387,166.658,11374.0
2024-11-26 12:45:00,167.68,167.68,167.49,167.5,5949.0,166.6381,166.6381,166.4493,166.4592,5949.0
2024-11-26 12:50:00,167.54,167.6,167.43,167.53,5119.0,166.499,166.5586,166.3897,166.489,5119.0
2024-11-26 12:55:00,167.57,167.69,167.55,167.62,5039.0,166.5288,166.648,166.5089,166.5785,5039.0
2024-11-26 13:00:00,167.65,167.7,167.54,167.57,10149.0,166.6083,166.658,166.499,166.5288,10149.0
2024-11-26 13:05:00,167.52,167.52,167.36,167.46,7240.0,166.4791,166.4791,166.3201,166.4195,7240.0
2024-11-26 13:10:00,167.41,167.52,167.4,167.49,6736.0,166.3698,166.4791,166.3598,166.4493,6736.0
2024-11-26 13:15:00,167.49,167.99,167.49,167.95,17529.0,166.4493,166.9462,166.4493,166.9064,17529.0
2024-11-26 13:20:00,167.93,167.93,167.68,167.84,8731.0,166.8865,166.8865,166.6381,166.7971,8731.0
2024-11-26 13:25:00,167.84,167.94,167.71,167.73,3552.0,166.7971,166.8965,166.6679,166.6878,3552.0
2024-11-26 13:30:00,167.72,168.07,167.72,168.0,4927.0,166.6779,167.0257,166.6779,166.9561,4927.0
2024-11-26 13:35:00,168.0,168.12,167.91,167.96,8061.0,166.9561,167.0754,166.8667,166.9164,8061.0
2024-11-26 13:40:00,167.96,168.18,167.92,167.92,5692.0,166.9164,167.135,166.8766,166.8766,5692.0
2024-11-26 13:45:00,167.92,167.95,167.8,167.9,3807.0,166.8766,166.9064,166.7574,166.8567,3807.0
2024-11-26 13:50:00,167.84,167.88,167.68,167.72,5351.0,166.7971,166.8369,166.6381,166.6779,5351.0
2024-11-26 13:55:00,167.76,167.88,167.71,167.86,5322.0,166.7176,166.8369,166.6679,166.817,5322.0
2024-11-26 14:00:00,167.8,168.11,167.8,168.07,8039.0,166.7574,167.0654,166.7574,167.0257,8039.0
2024-11-26 14:05:00,168.12,168.12,167.99,168.06,6350.0,167.0754,167.0754,166.9462,167.0157,6350.0
2024-11-26 14:10:00,168.06,168.24,168.05,168.24,3920.0,167.0157,167.1946,167.0058,167.1946,3920.0
2024-11-26 14:15:00,168.19,168.24,167.97,168.01,10184.0,167.1449,167.1946,166.9263,166.9661,10184.0
2024-11-26 14:20:00,168.06,168.09,167.98,168.02,8103.0,167.0157,167.0456,166.9362,166.976,8103.0
2024-11-26 14:25:00,168.02,168.05,167.89,167.98,10237.0,166.976,167.0058,166.8468,166.9362,10237.0
2024-11-26 14:30:00,167.98,168.32,167.98,168.21,8576.0,166.9362,167.2741,166.9362,167.1648,8576.0
2024-11-26 14:35:00,168.24,168.29,168.12,168.18,6911.0,167.1946,167.2443,167.0754,167.135,6911.0
2024-11-26 14:40:00,168.2,168.26,168.07,168.07,4092.0,167.1549,167.2145,167.0257,167.0257,4092.0
2024-11-26 14:45:00,168.07,168.18,167.95,168.0,5980.0,167.0257,167.135,166.9064,166.9561,5980.0
2024-11-26 14:50:00,168.0,168.27,167.99,168.2,10875.0,166.9561,167.2244,166.9462,167.1549,10875.0
2024-11-26 14:55:00,168.2,168.24,168.07,168.09,6882.0,167.1549,167.1946,167.0257,167.0456,6882.0
2024-11-26 15:00:00,168.11,168.14,167.9,167.9,9512.0,167.0654,167.0952,166.8567,166.8567,9512.0
2024-11-26 15:05:00,167.87,168.01,167.79,167.95,7207.0,166.8269,166.9661,166.7474,166.9064,7207.0
2024-11-26 15:10:00,167.99,168.23,167.98,168.11,10596.0,166.9462,167.1847,166.9362,167.0654,10596.0
2024-11-26 15:15:00,168.12,168.28,168.07,168.21,7928.0,167.0754,167.2344,167.0257,167.1648,7928.0
2024-11-26 15:20:00,168.17,168.34,168.05,168.29,10268.0,167.1251,167.294,167.0058,167.2443,10268.0
2024-11-26 15:25:00,168.29,168.29,168.09,168.09,9280.0,167.2443,167.2443,167.0456,167.0456,9280.0
2024-11-26 15:30:00,168.12,168.22,168.06,168.06,9235.0,167.0754,167.1747,167.0157,167.0157,9235.0
2024-11-26 15:35:00,168.11,168.21,168.02,168.17,10451.0,167.0654,167.1648,166.976,167.1251,10451.0
2024-11-26 15:40:00,168.18,168.31,168.12,168.31,14975.0,167.135,167.2642,167.0754,167.2642,14975.0
2024-11-26 15:45:00,168.32,168.67,168.31,168.67,18385.0,167.2741,167.622,167.2642,167.622,18385.0
2024-11-26 15:50:00,168.73,168.97,168.63,168.78,41199.0,167.6816,167.9201,167.5822,167.7313,41199.0
2024-11-26 15:55:00,168.78,168.89,168.62,168.72,100137.0,167.7313,167.8406,167.5723,167.6716,100137.0
2024-11-27 09:30:00,170.85,171.75,170.17,170.98,25139.0,169.7884,170.6828,169.1126,169.9176,25139.0
2024-11-27 09:35:00,170.71,170.86,170.2,170.34,6743.0,169.6493,169.7983,169.1424,169.2816,6743.0
2024-11-27 09:40:00,170.39,171.08,170.18,171.0,14656.0,169.3313,170.017,169.1226,169.9375,14656.0
2024-11-27 09:45:00,170.99,171.34,170.81,170.87,36770.0,169.9275,170.2754,169.7487,169.8083,36770.0
2024-11-27 09:50:00,170.81,170.85,170.15,170.42,23162.0,169.7487,169.7884,169.0928,169.3611,23162.0
2024-11-27 09:55:00,170.39,170.59,169.78,169.78,8419.0,169.3313,169.53,168.7251,168.7251,8419.0
2024-11-27 10:00:00,169.95,170.11,169.5,169.76,8927.0,168.894,169.053,168.4468,168.7052,8927.0
2024-11-27 10:05:00,169.51,169.98,169.5,169.7,5745.0,168.4567,168.9238,168.4468,168.6456,5745.0
2024-11-27 10:10:00,169.65,170.12,169.64,170.11,4091.0,168.5959,169.0629,168.5859,169.053,4091.0
2024-11-27 10:15:00,169.96,170.0,169.7,169.93,5220.0,168.9039,168.9437,168.6456,168.8741,5220.0
2024-11-27 10:20:00,169.75,170.05,169.73,169.98,4442.0,168.6952,168.9934,168.6754,168.9238,4442.0
2024-11-27 10:25:00,169.97,170.2,169.87,170.09,12438.0,168.9139,169.1424,168.8145,169.0331,12438.0
2024-11-27 10:30:00,170.09,170.1,169.94,169.95,5708.0,169.0331,169.0431,168.8841,168.894,5708.0
2024-11-27 10:35:00,170.0,170.08,169.74,169.79,7664.0,168.9437,169.0232,168.6853,168.735,7664.0
2024-11-27 10:40:00,169.77,170.07,169.76,169.78,5870.0,168.7151,169.0133,168.7052,168.7251,5870.0
2024-11-27 10:45:00,169.77,169.96,169.53,169.82,6093.0,168.7151,168.9039,168.4766,168.7648,6093.0
2024-11-27 10:50:00,169.75,169.9,169.7,169.84,7569.0,168.6952,168.8443,168.6456,168.7847,7569.0
2024-11-27 10:55:00,169.79,169.8,169.54,169.61,12166.0,168.735,168.7449,168.4865,168.5561,12166.0
2024-11-27 11:00:00,169.61,169.84,169.54,169.64,7313.0,168.5561,168.7847,168.4865,168.5859,7313.0
2024-11-27 11:05:00,169.63,169.9,169.59,169.9,10290.0,168.576,168.8443,168.5362,168.8443,10290.0
2024-11-27 11:10:00,169.84,169.96,169.72,169.8,7261.0,168.7847,168.9039,168.6654,168.7449,7261.0
2024-11-27 11:15:00,169.78,169.83,169.33,169.35,8757.0,168.7251,168.7747,168.2779,168.2977,8757.0
2024-11-27 11:20:00,169.26,169.48,169.14,169.48,4449.0,168.2083,168.4269,168.089,168.4269,4449.0
2024-11-27 11:25:00,169.49,169.49,169.29,169.29,3046.0,168.4369,168.4369,168.2381,168.2381,3046.0
2024-11-27 11:30:00,169.28,169.35,169.21,169.27,1987.0,168.2282,168.2977,168.1586,168.2182,1987.0
2024-11-27 11:35:00,169.28,169.51,169.23,169.4,3199.0,168.2282,168.4567,168.1785,168.3474,3199.0
2024-11-27 11:40:00,169.45,169.57,169.45,169.49,3272.0,168.3971,168.5164,168.3971,168.4369,3272.0
2024-11-27 11:45:00,169.5,169.61,169.4,169.61,3997.0,168.4468,168.5561,168.3474,168.5561,3997.0
2024-11-27 11:50:00,169.64,169.7,169.12,169.12,11165.0,168.5859,168.6456,168.0692,168.0692,11165.0
2024-11-27 11:55:00,169.12,169.29,169.12,169.23,4990.0,168.0692,168.2381,168.0692,168.1785,4990.0
2024-11-27 12:00:00,169.22,169.44,169.22,169.39,3664.0,168.1685,168.3872,168.1685,168.3375,3664.0
2024-11-27 12:05:00,169.41,169.46,169.16,169.17,4098.0,168.3574,168.407,168.1089,168.1188,4098.0
2024-11-27 12:10:00,169.19,169.47,169.19,169.39,7132.0,168.1387,168.417,168.1387,168.3375,7132.0
2024-11-27 12:15:00,169.4,169.45,169.26,169.32,7223.0,168.3474,168.3971,168.2083,168.2679,7223.0
2024-11-27 12:20:00,169.31,169.31,169.2,169.3,5405.0,168.258,168.258,168.1487,168.248,5405.0
2024-11-27 12:25:00,169.32,169.33,169.18,169.23,4039.0,168.2679,168.2779,168.1288,168.1785,4039.0
2024-11-27 12:30:00,169.26,169.27,169.11,169.25,5237.0,168.2083,168.2182,168.0592,168.1983,5237.0
2024-11-27 12:35:00,169.24,169.38,169.18,169.35,9310.0,168.1884,168.3275,168.1288,168.2977,9310.0
2024-11-27 12:40:00,169.35,169.68,169.35,169.52,7406.0,168.2977,168.6257,168.2977,168.4667,7406.0
2024-11-27 12:45:00,169.52,169.54,169.37,169.42,5277.0,168.4667,168.4865,168.3176,168.3673,5277.0
2024-11-27 12:50:00,169.43,169.46,169.35,169.42,5736.0,168.3772,168.407,168.2977,168.3673,5736.0
2024-11-27 12:55:00,169.45,169.46,169.33,169.33,4414.0,168.3971,168.407,168.2779,168.2779,4414.0
2024-11-27 13:00:00,169.36,169.37,169.28,169.28,1935.0,168.3077,168.3176,168.2282,168.2282,1935.0
2024-11-27 13:05:00,169.3,169.4,169.25,169.33,5373.0,168.248,168.3474,168.1983,168.2779,5373.0
2024-11-27 13:10:00,169.37,169.41,169.26,169.26,2768.0,168.3176,168.3574,168.2083,168.2083,2768.0
2024-11-27 13:15:00,169.29,169.41,169.2,169.31,6071.0,168.2381,168.3574,168.1487,168.258,6071.0
2024-11-27 13:20:00,169.32,169.32,169.12,169.14,7900.0,168.2679,168.2679,168.0692,168.089,7900.0
2024-11-27 13:25:00,169.12,169.26,169.07,169.26,10461.0,168.0692,168.2083,168.0195,168.2083,10461.0
2024-11-27 13:30:00,169.2,169.29,169.14,169.18,2938.0,168.1487,168.2381,168.089,168.1288,2938.0
2024-11-27 13:35:00,169.19,169.21,169.13,169.18,5727.0,168.1387,168.1586,168.0791,168.1288,5727.0
2024-11-27 13:40:00,169.17,169.37,169.09,169.33,7942.0,168.1188,168.3176,168.0393,168.2779,7942.0
2024-11-27 13:45:00,169.36,169.36,169.21,169.21,6164.0,168.3077,168.3077,168.1586,168.1586,6164.0
2024-11-27 13:50:00,169.22,169.37,169.22,169.34,3450.0,168.1685,168.3176,168.1685,168.2878,3450.0
2024-11-27 13:55:00,169.35,169.56,169.33,169.56,10808.0,168.2977,168.5064,168.2779,168.5064,10808.0
2024-11-27 14:00:00,169.53,169.61,169.48,169.56,9072.0,168.4766,168.5561,168.4269,168.5064,9072.0
2024-11-27 14:05:00,169.55,169.63,169.51,169.57,7222.0,168.4965,168.576,168.4567,168.5164,7222.0
2024-11-27 14:10:00,169.56,169.8,169.55,169.76,5206.0,168.5064,168.7449,168.4965,168.7052,5206.0
2024-11-27 14:15:00,169.76,169.79,169.57,169.57,8461.0,168.7052,168.735,168.5164,168.5164,8461.0
2024-11-27 14:20:00,169.57,169.78,169.56,169.78,12678.0,168.5164,168.7251,168.5064,168.7251,12678.0
2024-11-27 14:25:00,169.81,169.82,169.72,169.72,6529.0,168.7549,168.7648,168.6654,168.6654,6529.0
2024-11-27 14:30:00,169.7,169.83,169.7,169.83,4138.0,168.6456,168.7747,168.6456,168.7747,4138.0
2024-11-27 14:35:00,169.81,169.97,169.76,169.94,8291.0,168.7549,168.9139,168.7052,168.8841,8291.0
2024-11-27 14:40:00,169.94,169.97,169.89,169.95,5314.0,168.8841,168.9139,168.8344,168.894,5314.0
2024-11-27 14:45:00,169.95,169.97,169.91,169.92,5688.0,168.894,168.9139,168.8542,168.8642,5688.0
2024-11-27 14:50:00,169.94,170.02,169.88,169.88,6961.0,168.8841,168.9636,168.8244,168.8244,6961.0
2024-11-27 14:55:00,169.89,169.89,169.78,169.86,7141.0,168.8344,168.8344,168.7251,168.8046,7141.0
2024-11-27 15:00:00,169.89,169.91,169.76,169.78,9832.0,168.8344,168.8542,168.7052,168.7251,9832.0
2024-11-27 15:05:00,169.81,170.0,169.81,169.91,8261.0,168.7549,168.9437,168.7549,168.8542,8261.0
2024-11-27 15:10:00,169.88,169.89,169.75,169.76,7754.0,168.8244,168.8344,168.6952,168.7052,7754.0
2024-11-27 15:15:00,169.76,169.82,169.67,169.71,9804.0,168.7052,168.7648,168.6157,168.6555,9804.0
2024-11-27 15:20:00,169.71,169.74,169.59,169.59,6603.0,168.6555,168.6853,168.5362,168.5362,6603.0
2024-11-27 15:25:00,169.54,169.6,169.46,169.52,7930.0,168.4865,168.5462,168.407,168.4667,7930.0
2024-11-27 15:30:00,169.53,169.6,169.46,169.59,7803.0,168.4766,168.5462,168.407,168.5362,7803.0
2024-11-27 15:35:00,169.59,169.75,169.55,169.74,13408.0,168.5362,168.6952,168.4965,168.6853,13408.0
2024-11-27 15:40:00,169.72,169.74,169.51,169.52,11660.0,168.6654,168.6853,168.4567,168.4667,11660.0
2024-11-27 15:45:00,169.52,169.73,169.51,169.7,11867.0,168.4667,168.6754,168.4567,168.6456,11867.0
2024-11-27 15:50:00,169.63,169.73,169.58,169.59,20490.0,168.576,168.6754,168.5263,168.5362,20490.0
2024-11-27 15:55:00,169.59,169.64,169.38,169.43,62818.0,168.5362,168.5859,168.3275,168.3772,62818.0
2024-11-29 09:30:00,171.15,171.97,169.71,170.98,50253.0,170.0865,170.9014,168.6555,169.9176,50253.0
2024-11-29 09:35:00,170.96,171.01,170.17,170.21,22750.0,169.8977,169.9474,169.1126,169.1524,22750.0
2024-11-29 09:40:00,170.21,170.21,169.72,169.94,15780.0,169.1524,169.1524,168.6654,168.8841,15780.0
2024-11-29 09:45:00,170.01,170.22,169.61,170.06,22966.0,168.9536,169.1623,168.5561,169.0033,22966.0
2024-11-29 09:50:00,170.06,170.37,169.89,170.05,13083.0,169.0033,169.3114,168.8344,168.9934,13083.0
2024-11-29 09:55:00,170.05,170.05,169.17,169.17,8700.0,168.9934,168.9934,168.1188,168.1188,8700.0
2024-11-29 10:00:00,169.31,169.63,169.25,169.46,12453.0,168.258,168.576,168.1983,168.407,12453.0
2024-11-29 10:05:00,169.36,169.46,168.58,168.58,10369.0,168.3077,168.407,167.5325,167.5325,10369.0
2024-11-29 10:10:00,168.62,169.32,168.45,169.13,9889.0,167.5723,168.2679,167.4033,168.0791,9889.0
2024-11-29 10:15:00,169.06,169.1,168.8,168.9,6502.0,168.0095,168.0493,167.7511,167.8505,6502.0
2024-11-29 10:20:00,168.9,169.05,168.79,168.98,6438.0,167.8505,167.9996,167.7412,167.93,6438.0
2024-11-29 10:25:00,169.04,169.37,168.98,169.14,9246.0,167.9897,168.3176,167.93,168.089,9246.0
2024-11-29 10:30:00,169.02,169.32,169.02,169.23,6564.0,167.9698,168.2679,167.9698,168.1785,6564.0
2024-11-29 10:35:00,169.25,169.46,169.2,169.21,7973.0,168.1983,168.407,168.1487,168.1586,7973.0
2024-11-29 10:40:00,169.33,169.38,169.19,169.25,3641.0,168.2779,168.3275,168.1387,168.1983,3641.0
2024-11-29 10:45:00,169.19,169.26,169.13,169.18,4978.0,168.1387,168.2083,168.0791,168.1288,4978.0
2024-11-29 10:50:00,169.22,169.35,169.08,169.32,6722.0,168.1685,168.2977,168.0294,168.2679,6722.0
2024-11-29 10:55:00,169.35,169.46,169.3,169.36,6982.0,168.2977,168.407,168.248,168.3077,6982.0
2024-11-29 11:00:00,169.38,169.47,169.28,169.3,4846.0,168.3275,168.417,168.2282,168.248,4846.0
2024-11-29 11:05:00,169.3,169.37,169.07,169.23,6143.0,168.248,168.3176,168.0195,168.1785,6143.0
2024-11-29 11:10:00,169.27,169.36,169.14,169.28,6438.0,168.2182,168.3077,168.089,168.2282,6438.0
2024-11-29 11:15:00,169.3,169.44,169.24,169.43,5329.0,168.248,168.3872,168.1884,168.3772,5329.0
2024-11-29 11:20:00,169.39,169.48,169.33,169.43,3521.0,168.3375,168.4269,168.2779,168.3772,3521.0
2024-11-29 11:25:00,169.47,169.7,169.47,169.65,6229.0,168.417,168.6456,168.417,168.5959,6229.0
2024-11-29 11:30:00,169.65,169.89,169.64,169.86,6879.0,168.5959,168.8344,168.5859,168.8046,6879.0
2024-11-29 11:35:00,169.89,169.89,169.62,169.65,6580.0,168.8344,168.8344,168.566,168.5959,6580.0
2024-11-29 11:40:00,169.66,169.73,169.64,169.72,5025.0,168.6058,168.6754,168.5859,168.6654,5025.0
2024-11-29 11:45:00,169.74,169.88,169.7,169.81,7333.0,168.6853,168.8244,168.6456,168.7549,7333.0
2024-11-29 11:50:00,169.81,169.86,169.62,169.78,6478.0,168.7549,168.8046,168.566,168.7251,6478.0
2024-11-29 11:55:00,169.77,169.96,169.72,169.87,5422.0,168.7151,168.9039,168.6654,168.8145,5422.0
2024-11-29 12:00:00,169.9,169.9,169.65,169.65,5742.0,168.8443,168.8443,168.5959,168.5959,5742.0
2024-11-29 12:05:00,169.64,169.74,169.6,169.63,3715.0,168.5859,168.6853,168.5462,168.576,3715.0
2024-11-29 12:10:00,169.64,169.79,169.63,169.7,6705.0,168.5859,168.735,168.576,168.6456,6705.0
2024-11-29 12:15:00,169.61,169.65,169.25,169.43,13177.0,168.5561,168.5959,168.1983,168.3772,13177.0
2024-11-29 12:20:00,169.43,169.43,169.01,169.06,14670.0,168.3772,168.3772,167.9598,168.0095,14670.0
2024-11-29 12:25:00,169.05,169.39,169.03,169.32,7878.0,167.9996,168.3375,167.9797,168.2679,7878.0
2024-11-29 12:30:00,169.37,169.43,169.27,169.3,6508.0,168.3176,168.3772,168.2182,168.248,6508.0
2024-11-29 12:35:00,169.38,169.38,169.13,169.19,8498.0,168.3275,168.3275,168.0791,168.1387,8498.0
2024-11-29 12:40:00,169.28,169.54,169.24,169.47,10475.0,168.2282,168.4865,168.1884,168.417,10475.0
2024-11-29 12:45:00,169.57,169.66,169.38,169.66,10747.0,168.5164,168.6058,168.3275,168.6058,10747.0
2024-11-29 12:50:00,169.61,169.61,169.22,169.24,15121.0,168.5561,168.5561,168.1685,168.1884,15121.0
2024-11-29 12:55:00,169.28,169.28,168.79,168.9,56731.0,168.2282,168.2282,167.7412,167.8505,56731.0
2024-12-02 09:30:00,168.14,169.29,167.58,167.58,26447.0,167.0952,168.2381,166.5387,166.5387,26447.0
2024-12-02 09:35:00,167.64,167.66,166.34,166.37,15869.0,166.5984,166.6182,165.3064,165.3362,15869.0
2024-12-02 09:40:00,166.5,166.93,166.29,166.93,9119.0,165.4654,165.8928,165.2567,165.8928,9119.0
2024-12-02 09:45:00,166.98,166.99,166.48,166.49,10664.0,165.9425,165.9524,165.4456,165.4555,10664.0
2024-12-02 09:50:00,166.62,167.09,166.57,166.99,7010.0,165.5847,166.0518,165.535,165.9524,7010.0
2024-12-02 09:55:00,166.92,167.04,166.22,166.22,9927.0,165.8828,166.0021,165.1872,165.1872,9927.0
2024-12-02 10:00:00,166.2,166.46,165.93,166.17,6984.0,165.1673,165.4257,164.899,165.1375,6984.0
2024-12-02 10:05:00,166.25,166.33,165.94,166.03,10284.0,165.217,165.2965,164.9089,164.9984,10284.0
2024-12-02 10:10:00,165.92,166.32,165.91,166.16,10175.0,164.889,165.2866,164.8791,165.1275,10175.0
2024-12-02 10:15:00,166.21,166.43,166.17,166.22,6757.0,165.1772,165.3959,165.1375,165.1872,6757.0
2024-12-02 10:20:00,166.29,166.58,166.29,166.47,5506.0,165.2567,165.5449,165.2567,165.4356,5506.0
2024-12-02 10:25:00,166.59,166.76,166.49,166.75,8841.0,165.5549,165.7238,165.4555,165.7139,8841.0
2024-12-02 10:30:00,166.7,166.9,166.5,166.82,3501.0,165.6642,165.8629,165.4654,165.7834,3501.0
2024-12-02 10:35:00,166.78,167.0,166.78,166.84,7048.0,165.7437,165.9623,165.7437,165.8033,7048.0
2024-12-02 10:40:00,166.9,166.95,166.55,166.66,6557.0,165.8629,165.9126,165.5151,165.6244,6557.0
2024-12-02 10:45:00,166.74,166.88,166.58,166.84,3631.0,165.7039,165.8431,165.5449,165.8033,3631.0
2024-12-02 10:50:00,166.85,166.94,166.75,166.86,10153.0,165.8133,165.9027,165.7139,165.8232,10153.0
2024-12-02 10:55:00,166.86,167.26,166.86,167.15,7394.0,165.8232,166.2207,165.8232,166.1114,7394.0
2024-12-02 11:00:00,167.2,167.21,166.74,167.13,28417.0,166.1611,166.171,165.7039,166.0915,28417.0
2024-12-02 11:05:00,167.15,167.24,167.08,167.22,4908.0,166.1114,166.2008,166.0418,166.181,4908.0
2024-12-02 11:10:00,167.28,167.35,167.02,167.09,6821.0,166.2406,166.3102,165.9822,166.0518,6821.0
2024-12-02 11:15:00,167.15,167.16,167.03,167.08,4453.0,166.1114,166.1213,165.9921,166.0418,4453.0
2024-12-02 11:20:00,167.09,167.56,167.07,167.56,6511.0,166.0518,166.5188,166.0319,166.5188,6511.0
2024-12-02 11:25:00,167.55,167.8,167.5,167.8,4940.0,166.5089,166.7574,166.4592,166.7574,4940.0
2024-12-02 11:30:00,167.77,167.89,167.69,167.74,6194.0,166.7275,166.8468,166.648,166.6977,6194.0
2024-12-02 11:35:00,167.72,167.98,167.69,167.94,11936.0,166.6779,166.9362,166.648,166.8965,11936.0
2024-12-02 11:40:00,167.9,168.11,167.89,168.11,9089.0,166.8567,167.0654,166.8468,167.0654,9089.0
2024-12-02 11:45:00,168.03,168.17,167.94,167.97,9124.0,166.9859,167.1251,166.8965,166.9263,9124.0
2024-12-02 11:50:00,167.97,168.29,167.95,168.29,3675.0,166.9263,167.2443,166.9064,167.2443,3675.0
2024-12-02 11:55:00,168.21,168.29,168.08,168.22,6023.0,167.1648,167.2443,167.0356,167.1747,6023.0
2024-12-02 12:00:00,168.25,168.3,168.06,168.19,4259.0,167.2046,167.2543,167.0157,167.1449,4259.0
2024-12-02 12:05:00,168.16,168.46,168.16,168.45,6484.0,167.1151,167.4133,167.1151,167.4033,6484.0
2024-12-02 12:10:00,168.45,168.52,168.32,168.37,7869.0,167.4033,167.4729,167.2741,167.3238,7869.0
2024-12-02 12:15:00,168.37,168.45,168.25,168.45,3528.0,167.3238,167.4033,167.2046,167.4033,3528.0
2024-12-02 12:20:00,168.37,168.37,168.23,168.36,2958.0,167.3238,167.3238,167.1847,167.3139,2958.0
2024-12-02 12:25:00,168.31,168.36,168.15,168.33,4818.0,167.2642,167.3139,167.1052,167.2841,4818.0
2024-12-02 12:30:00,168.39,168.41,168.26,168.31,3313.0,167.3437,167.3636,167.2145,167.2642,3313.0
2024-12-02 12:35:00,168.28,168.45,168.24,168.45,3901.0,167.2344,167.4033,167.1946,167.4033,3901.0
2024-12-02 12:40:00,168.53,168.62,168.47,168.52,3308.0,167.4828,167.5723,167.4232,167.4729,3308.0
2024-12-02 12:45:00,168.58,168.63,168.53,168.62,11551.0,167.5325,167.5822,167.4828,167.5723,11551.0
2024-12-02 12:50:00,168.61,168.61,168.42,168.48,2769.0,167.5623,167.5623,167.3735,167.4331,2769.0
2024-12-02 12:55:00,168.47,168.53,168.31,168.32,3452.0,167.4232,167.4828,167.2642,167.2741,3452.0
2024-12-02 13:00:00,168.34,168.35,168.11,168.13,3882.0,167.294,167.3039,167.0654,167.0853,3882.0
2024-12-02 13:05:00,168.08,168.08,167.94,167.94,1920.0,167.0356,167.0356,166.8965,166.8965,1920.0
2024-12-02 13:10:00,167.95,168.03,167.83,167.91,4172.0,166.9064,166.9859,166.7872,166.8667,4172.0
2024-12-02 13:15:00,167.88,168.14,167.85,168.14,6103.0,166.8369,167.0952,166.807,167.0952,6103.0
2024-12-02 13:20:00,168.14,168.17,168.05,168.17,2362.0,167.0952,167.1251,167.0058,167.1251,2362.0
2024-12-02 13:25:00,168.1,168.19,168.06,168.16,3578.0,167.0555,167.1449,167.0157,167.1151,3578.0
2024-12-02 13:30:00,168.15,168.18,168.07,168.17,2943.0,167.1052,167.135,167.0257,167.1251,2943.0
2024-12-02 13:35:00,168.24,168.33,168.21,168.33,4880.0,167.1946,167.2841,167.1648,167.2841,4880.0
2024-12-02 13:40:00,168.28,168.29,168.11,168.2,6265.0,167.2344,167.2443,167.0654,167.1549,6265.0
2024-12-02 13:45:00,168.2,168.39,168.2,168.34,4425.0,167.1549,167.3437,167.1549,167.294,4425.0
2024-12-02 13:50:00,168.4,168.43,168.36,168.37,5189.0,167.3536,167.3834,167.3139,167.3238,5189.0
2024-12-02 13:55:00,168.38,168.43,168.32,168.36,3679.0,167.3338,167.3834,167.2741,167.3139,3679.0
2024-12-02 14:00:00,168.34,168.35,168.01,168.01,3295.0,167.294,167.3039,166.9661,166.9661,3295.0
2024-12-02 14:05:00,168.02,168.03,167.9,168.03,5001.0,166.976,166.9859,166.8567,166.9859,5001.0
2024-12-02 14:10:00,168.0,168.12,168.0,168.01,7924.0,166.9561,167.0754,166.9561,166.9661,7924.0
2024-12-02 14:15:00,168.08,168.1,167.95,167.95,4894.0,167.0356,167.0555,166.9064,166.9064,4894.0
2024-12-02 14:20:00,167.95,168.13,167.95,168.07,6230.0,166.9064,167.0853,166.9064,167.0257,6230.0
2024-12-02 14:25:00,168.13,168.24,168.1,168.22,7843.0,167.0853,167.1946,167.0555,167.1747,7843.0
2024-12-02 14:30:00,168.26,168.37,168.26,168.31,5954.0,167.2145,167.3238,167.2145,167.2642,5954.0
2024-12-02 14:35:00,168.31,168.39,168.27,168.38,6147.0,167.2642,167.3437,167.2244,167.3338,6147.0
2024-12-02 14:40:00,168.37,168.37,168.22,168.26,8820.0,167.3238,167.3238,167.1747,167.2145,8820.0
2024-12-02 14:45:00,168.26,168.27,168.14,168.18,3219.0,167.2145,167.2244,167.0952,167.135,3219.0
2024-12-02 14:50:00,168.15,168.22,168.13,168.22,5179.0,167.1052,167.1747,167.0853,167.1747,5179.0
2024-12-02 14:55:00,168.22,168.24,168.13,168.22,7402.0,167.1747,167.1946,167.0853,167.1747,7402.0
2024-12-02 15:00:00,168.22,168.42,168.21,168.39,6964.0,167.1747,167.3735,167.1648,167.3437,6964.0
2024-12-02 15:05:00,168.39,168.42,168.27,168.27,5834.0,167.3437,167.3735,167.2244,167.2244,5834.0
2024-12-02 15:10:00,168.25,168.27,167.95,167.96,3916.0,167.2046,167.2244,166.9064,166.9164,3916.0
2024-12-02 15:15:00,168.0,168.26,168.0,168.22,8290.0,166.9561,167.2145,166.9561,167.1747,8290.0
2024-12-02 15:20:00,168.21,168.27,168.08,168.08,9624.0,167.1648,167.2244,167.0356,167.0356,9624.0
2024-12-02 15:25:00,168.12,168.2,168.09,168.19,7711.0,167.0754,167.1549,167.0456,167.1449,7711.0
2024-12-02 15:30:00,168.19,168.2,167.97,167.97,7577.0,167.1449,167.1549,166.9263,166.9263,7577.0
2024-12-02 15:35:00,167.94,167.94,167.78,167.87,7913.0,166.8965,166.8965,166.7375,166.8269,7913.0
2024-12-02 15:40:00,167.87,167.94,167.77,167.78,15922.0,166.8269,166.8965,166.7275,166.7375,15922.0
2024-12-02 15:45:00,167.79,167.8,167.45,167.52,18236.0,166.7474,166.7574,166.4095,166.4791,18236.0
2024-12-02 15:50:00,167.54,167.68,167.47,167.5,31495.0,166.499,166.6381,166.4294,166.4592,31495.0
2024-12-02 15:55:00,167.54,167.62,167.21,167.37,93646.0,166.499,166.5785,166.171,166.33,93646.0
2024-12-03 09:30:00,168.65,169.37,167.87,168.0,23012.0,167.6021,168.3176,166.8269,166.9561,23012.0
2024-12-03 09:35:00,167.77,168.06,167.64,167.97,2056.0,166.7275,167.0157,166.5984,166.9263,2056.0
2024-12-03 09:40:00,167.96,167.96,167.26,167.27,5428.0,166.9164,166.9164,166.2207,166.2307,5428.0
2024-12-03 09:45:00,167.33,167.69,167.27,167.47,5428.0,166.2903,166.648,166.2307,166.4294,5428.0
2024-12-03 09:50:00,167.47,167.96,167.46,167.96,5544.0,166.4294,166.9164,166.4195,166.9164,5544.0
2024-12-03 09:55:00,167.77,167.84,167.36,167.52,6602.0,166.7275,166.7971,166.3201,166.4791,6602.0
2024-12-03 10:00:00,167.33,167.87,167.23,167.79,10515.0,166.2903,166.8269,166.1909,166.7474,10515.0
2024-12-03 10:05:00,167.86,168.13,167.78,167.93,15897.0,166.817,167.0853,166.7375,166.8865,15897.0
2024-12-03 10:10:00,167.95,167.96,167.64,167.64,7308.0,166.9064,166.9164,166.5984,166.5984,7308.0
2024-12-03 10:15:00,167.68,168.21,167.61,168.21,9418.0,166.6381,167.1648,166.5685,167.1648,9418.0
2024-12-03 10:20:00,168.25,168.49,168.2,168.47,5633.0,167.2046,167.4431,167.1549,167.4232,5633.0
2024-12-03 10:25:00,168.48,168.67,168.4,168.47,4830.0,167.4331,167.622,167.3536,167.4232,4830.0
2024-12-03 10:30:00,168.51,168.56,168.02,168.09,4030.0,167.4629,167.5126,166.976,167.0456,4030.0
2024-12-03 10:35:00,168.15,168.3,168.13,168.13,4240.0,167.1052,167.2543,167.0853,167.0853,4240.0
2024-12-03 10:40:00,168.12,168.17,167.85,167.96,3664.0,167.0754,167.1251,166.807,166.9164,3664.0
2024-12-03 10:45:00,167.94,168.08,167.4,167.72,19051.0,166.8965,167.0356,166.3598,166.6779,19051.0
2024-12-03 10:50:00,167.67,167.83,167.6,167.66,4058.0,166.6282,166.7872,166.5586,166.6182,4058.0
2024-12-03 10:55:00,167.58,167.58,167.32,167.33,5510.0,166.5387,166.5387,166.2803,166.2903,5510.0
2024-12-03 11:00:00,167.37,167.47,167.19,167.19,4443.0,166.33,166.4294,166.1511,166.1511,4443.0
2024-12-03 11:05:00,167.19,167.19,166.95,167.07,4014.0,166.1511,166.1511,165.9126,166.0319,4014.0
2024-12-03 11:10:00,167.07,167.07,166.92,166.93,1905.0,166.0319,166.0319,165.8828,165.8928,1905.0
2024-12-03 11:15:00,166.92,167.12,166.86,166.95,5786.0,165.8828,166.0816,165.8232,165.9126,5786.0
2024-12-03 11:20:00,166.92,166.95,166.72,166.72,12135.0,165.8828,165.9126,165.6841,165.6841,12135.0
2024-12-03 11:25:00,166.77,166.99,166.76,166.98,10572.0,165.7338,165.9524,165.7238,165.9425,10572.0
2024-12-03 11:30:00,166.97,167.03,166.83,167.0,9274.0,165.9325,165.9921,165.7934,165.9623,9274.0
2024-12-03 11:35:00,167.0,167.01,166.71,166.75,4802.0,165.9623,165.9723,165.6741,165.7139,4802.0
2024-12-03 11:40:00,166.75,166.75,166.45,166.54,2624.0,165.7139,165.7139,165.4157,165.5052,2624.0
2024-12-03 11:45:00,166.59,166.67,166.52,166.65,2945.0,165.5549,165.6344,165.4853,165.6145,2945.0
2024-12-03 11:50:00,166.66,166.74,166.6,166.71,4505.0,165.6244,165.7039,165.5648,165.6741,4505.0
2024-12-03 11:55:00,166.71,166.76,166.4,166.54,5491.0,165.6741,165.7238,165.3661,165.5052,5491.0
2024-12-03 12:00:00,166.53,166.57,166.35,166.39,4259.0,165.4952,165.535,165.3164,165.3561,4259.0
2024-12-03 12:05:00,166.39,166.57,166.33,166.53,4667.0,165.3561,165.535,165.2965,165.4952,4667.0
2024-12-03 12:10:00,166.56,166.73,166.56,166.62,4044.0,165.5251,165.694,165.5251,165.5847,4044.0
2024-12-03 12:15:00,166.62,166.7,166.55,166.64,3496.0,165.5847,165.6642,165.5151,165.6046,3496.0
2024-12-03 12:20:00,166.66,166.82,166.62,166.81,2966.0,165.6244,165.7834,165.5847,165.7735,2966.0
2024-12-03 12:25:00,166.82,166.85,166.75,166.81,2374.0,165.7834,165.8133,165.7139,165.7735,2374.0
2024-12-03 12:30:00,166.81,167.0,166.81,167.0,2672.0,165.7735,165.9623,165.7735,165.9623,2672.0
2024-12-03 12:35:00,167.04,167.07,166.96,167.04,2438.0,166.0021,166.0319,165.9226,166.0021,2438.0
2024-12-03 12:40:00,167.01,167.01,166.89,166.91,5816.0,165.9723,165.9723,165.853,165.8729,5816.0
2024-12-03 12:45:00,166.88,167.06,166.87,167.02,8027.0,165.8431,166.022,165.8331,165.9822,8027.0
2024-12-03 12:50:00,167.03,167.17,166.98,167.05,6196.0,165.9921,166.1313,165.9425,166.012,6196.0
2024-12-03 12:55:00,167.02,167.02,166.87,166.93,3324.0,165.9822,165.9822,165.8331,165.8928,3324.0
2024-12-03 13:00:00,166.88,166.92,166.81,166.85,3446.0,165.8431,165.8828,165.7735,165.8133,3446.0
2024-12-03 13:05:00,166.89,166.91,166.73,166.86,7203.0,165.853,165.8729,165.694,165.8232,7203.0
2024-12-03 13:10:00,166.86,166.89,166.81,166.84,3751.0,165.8232,165.853,165.7735,165.8033,3751.0
2024-12-03 13:15:00,166.81,166.83,166.55,166.65,5837.0,165.7735,165.7934,165.5151,165.6145,5837.0
2024-12-03 13:20:00,166.67,166.71,166.56,166.56,5317.0,165.6344,165.6741,165.5251,165.5251,5317.0
2024-12-03 13:25:00,166.47,166.51,166.34,166.37,4752.0,165.4356,165.4754,165.3064,165.3362,4752.0
2024-12-03 13:30:00,166.37,166.4,166.26,166.33,3655.0,165.3362,165.3661,165.2269,165.2965,3655.0
2024-12-03 13:35:00,166.26,166.34,166.09,166.3,5562.0,165.2269,165.3064,165.058,165.2667,5562.0
2024-12-03 13:40:00,166.33,166.34,166.17,166.22,9072.0,165.2965,165.3064,165.1375,165.1872,9072.0
2024-12-03 13:45:00,166.21,166.31,166.17,166.25,6275.0,165.1772,165.2766,165.1375,165.217,6275.0
2024-12-03 13:50:00,166.2,166.38,166.2,166.27,5465.0,165.1673,165.3462,165.1673,165.2369,5465.0
2024-12-03 13:55:00,166.25,166.25,166.16,166.17,4454.0,165.217,165.217,165.1275,165.1375,4454.0
2024-12-03 14:00:00,166.16,166.29,166.12,166.23,10393.0,165.1275,165.2567,165.0878,165.1971,10393.0
2024-12-03 14:05:00,166.26,166.38,166.26,166.3,3816.0,165.2269,165.3462,165.2269,165.2667,3816.0
2024-12-03 14:10:00,166.34,166.47,166.3,166.39,8293.0,165.3064,165.4356,165.2667,165.3561,8293.0
2024-12-03 14:15:00,166.42,166.45,166.33,166.34,7099.0,165.3859,165.4157,165.2965,165.3064,7099.0
2024-12-03 14:20:00,166.39,166.48,166.31,166.48,5867.0,165.3561,165.4456,165.2766,165.4456,5867.0
2024-12-03 14:25:00,166.48,166.55,166.42,166.5,4619.0,165.4456,165.5151,165.3859,165.4654,4619.0
2024-12-03 14:30:00,166.5,166.75,166.47,166.63,3431.0,165.4654,165.7139,165.4356,165.5946,3431.0
2024-12-03 14:35:00,166.63,166.71,166.58,166.66,5034.0,165.5946,165.6741,165.5449,165.6244,5034.0
2024-12-03 14:40:00,166.66,166.68,166.55,166.68,10992.0,165.6244,165.6443,165.5151,165.6443,10992.0
2024-12-03 14:45:00,166.68,166.79,166.68,166.75,3886.0,165.6443,165.7536,165.6443,165.7139,3886.0
2024-12-03 14:50:00,166.75,166.86,166.74,166.86,4426.0,165.7139,165.8232,165.7039,165.8232,4426.0
2024-12-03 14:55:00,166.86,166.86,166.73,166.8,4958.0,165.8232,165.8232,165.694,165.7636,4958.0
2024-12-03 15:00:00,166.81,166.83,166.75,166.8,5594.0,165.7735,165.7934,165.7139,165.7636,5594.0
2024-12-03 15:05:00,166.8,166.9,166.79,166.79,4722.0,165.7636,165.8629,165.7536,165.7536,4722.0
2024-12-03 15:10:00,166.82,166.89,166.72,166.78,18345.0,165.7834,165.853,165.6841,165.7437,18345.0
2024-12-03 15:15:00,166.8,166.93,166.78,166.92,6418.0,165.7636,165.8928,165.7437,165.8828,6418.0
2024-12-03 15:20:00,166.87,167.14,166.87,167.12,10323.0,165.8331,166.1015,165.8331,166.0816,10323.0
2024-12-03 15:25:00,167.12,167.19,167.07,167.13,6742.0,166.0816,166.1511,166.0319,166.0915,6742.0
2024-12-03 15:30:00,167.07,167.14,166.94,167.14,10657.0,166.0319,166.1015,165.9027,166.1015,10657.0
2024-12-03 15:35:00,167.13,167.14,166.92,166.95,7392.0,166.0915,166.1015,165.8828,165.9126,7392.0
2024-12-03 15:40:00,166.97,167.12,166.95,167.05,13040.0,165.9325,166.0816,165.9126,166.012,13040.0
2024-12-03 15:45:00,167.03,167.08,166.89,167.07,10546.0,165.9921,166.0418,165.853,166.0319,10546.0
2024-12-03 15:50:00,167.06,167.29,166.98,167.24,20440.0,166.022,166.2505,165.9425,166.2008,20440.0
2024-12-03 15:55:00,167.27,167.27,166.7,166.82,95169.0,166.2307,166.2307,165.6642,165.7834,95169.0
2024-12-04 09:30:00,164.01,164.74,163.0,164.2,40216.0,162.9909,163.7164,161.9872,163.1797,40216.0
2024-12-04 09:35:00,164.72,164.75,163.96,164.23,23821.0,163.6965,163.7263,162.9412,163.2095,23821.0
2024-12-04 09:40:00,164.49,164.49,163.5,163.5,10943.0,163.4679,163.4679,162.4841,162.4841,10943.0
2024-12-04 09:45:00,163.42,163.74,163.25,163.45,15468.0,162.4046,162.7226,162.2356,162.4344,15468.0
2024-12-04 09:50:00,163.52,163.9,163.36,163.42,17650.0,162.504,162.8816,162.3449,162.4046,17650.0
2024-12-04 09:55:00,163.42,163.61,163.15,163.45,8523.0,162.4046,162.5934,162.1363,162.4344,8523.0
2024-12-04 10:00:00,163.28,163.47,162.86,163.36,28611.0,162.2654,162.4543,161.8481,162.3449,28611.0
2024-12-04 10:05:00,163.29,163.29,162.54,162.72,40011.0,162.2754,162.2754,161.53,161.7089,40011.0
2024-12-04 10:10:00,162.7,162.73,162.12,162.21,17173.0,161.689,161.7189,161.1127,161.2021,17173.0
2024-12-04 10:15:00,162.1,162.12,161.63,161.66,39545.0,161.0928,161.1127,160.6257,160.6555,39545.0
2024-12-04 10:20:00,161.66,162.52,161.39,162.37,43116.0,160.6555,161.5102,160.3872,161.3611,43116.0
2024-12-04 10:25:00,162.31,162.81,162.31,162.39,26795.0,161.3015,161.7984,161.3015,161.381,26795.0
2024-12-04 10:30:00,162.52,162.86,162.4,162.63,31355.0,161.5102,161.8481,161.3909,161.6195,31355.0
2024-12-04 10:35:00,162.74,163.16,162.74,162.86,15668.0,161.7288,162.1462,161.7288,161.8481,15668.0
2024-12-04 10:40:00,162.73,162.86,162.44,162.66,5239.0,161.7189,161.8481,161.4307,161.6493,5239.0
2024-12-04 10:45:00,162.56,162.7,162.14,162.17,11103.0,161.5499,161.689,161.1325,161.1623,11103.0
2024-12-04 10:50:00,162.13,162.19,162.03,162.1,6041.0,161.1226,161.1822,161.0232,161.0928,6041.0
2024-12-04 10:55:00,162.11,162.32,162.11,162.29,8104.0,161.1027,161.3114,161.1027,161.2816,8104.0
2024-12-04 11:00:00,162.29,162.34,162.17,162.29,7612.0,161.2816,161.3313,161.1623,161.2816,7612.0
2024-12-04 11:05:00,162.3,162.31,161.88,161.96,16901.0,161.2915,161.3015,160.8741,160.9536,16901.0
2024-12-04 11:10:00,161.97,162.07,161.78,161.84,9500.0,160.9636,161.063,160.7748,160.8344,9500.0
2024-12-04 11:15:00,161.84,162.32,161.8,162.29,9534.0,160.8344,161.3114,160.7946,161.2816,9534.0
2024-12-04 11:20:00,162.31,162.42,162.15,162.37,17718.0,161.3015,161.4108,161.1425,161.3611,17718.0
2024-12-04 11:25:00,162.28,162.38,162.16,162.19,7765.0,161.2717,161.371,161.1524,161.1822,7765.0
2024-12-04 11:30:00,162.27,162.44,162.2,162.29,23194.0,161.2617,161.4307,161.1922,161.2816,23194.0
2024-12-04 11:35:00,162.36,162.38,162.15,162.34,13724.0,161.3512,161.371,161.1425,161.3313,13724.0
2024-12-04 11:40:00,162.31,162.39,161.89,161.89,7323.0,161.3015,161.381,160.8841,160.8841,7323.0
2024-12-04 11:45:00,162.03,162.04,161.85,161.92,6959.0,161.0232,161.0331,160.8443,160.9139,6959.0
2024-12-04 11:50:00,161.92,161.99,161.78,161.83,14222.0,160.9139,160.9835,160.7748,160.8245,14222.0
2024-12-04 11:55:00,161.81,162.0,161.71,161.94,17930.0,160.8046,160.9934,160.7052,160.9338,17930.0
2024-12-04 12:00:00,161.92,161.92,161.75,161.82,7978.0,160.9139,160.9139,160.7449,160.8145,7978.0
2024-12-04 12:05:00,161.82,161.85,161.66,161.75,14984.0,160.8145,160.8443,160.6555,160.7449,14984.0
2024-12-04 12:10:00,161.8,162.02,161.8,162.02,5911.0,160.7946,161.0133,160.7946,161.0133,5911.0
2024-12-04 12:15:00,162.0,162.05,161.93,162.0,6024.0,160.9934,161.0431,160.9238,160.9934,6024.0
2024-12-04 12:20:00,162.0,162.28,161.99,162.08,14086.0,160.9934,161.2717,160.9835,161.0729,14086.0
2024-12-04 12:25:00,162.1,162.16,161.88,162.16,5201.0,161.0928,161.1524,160.8741,161.1524,5201.0
2024-12-04 12:30:00,162.06,162.1,161.89,161.96,4555.0,161.053,161.0928,160.8841,160.9536,4555.0
2024-12-04 12:35:00,161.91,161.91,161.8,161.8,5704.0,160.904,160.904,160.7946,160.7946,5704.0
2024-12-04 12:40:00,161.8,161.97,161.74,161.91,8187.0,160.7946,160.9636,160.735,160.904,8187.0
2024-12-04 12:45:00,161.94,162.11,161.88,162.11,8988.0,160.9338,161.1027,160.8741,161.1027,8988.0
2024-12-04 12:50:00,162.07,162.26,162.07,162.11,5881.0,161.063,161.2518,161.063,161.1027,5881.0
2024-12-04 12:55:00,162.11,162.18,162.07,162.07,4556.0,161.1027,161.1723,161.063,161.063,4556.0
2024-12-04 13:00:00,162.02,162.02,161.69,161.71,7797.0,161.0133,161.0133,160.6853,160.7052,7797.0
2024-12-04 13:05:00,161.68,161.89,161.66,161.75,8086.0,160.6754,160.8841,160.6555,160.7449,8086.0
2024-12-04 13:10:00,161.72,161.79,161.7,161.77,7992.0,160.7151,160.7847,160.6953,160.7648,7992.0
2024-12-04 13:15:00,161.75,161.8,161.66,161.71,7544.0,160.7449,160.7946,160.6555,160.7052,7544.0
2024-12-04 13:20:00,161.66,161.74,161.5,161.59,21327.0,160.6555,160.735,160.4965,160.5859,21327.0
2024-12-04 13:25:00,161.59,161.64,161.51,161.54,13796.0,160.5859,160.6356,160.5064,160.5363,13796.0
2024-12-04 13:30:00,161.51,161.51,161.0,161.22,16110.0,160.5064,160.5064,159.9996,160.2182,16110.0
2024-12-04 13:35:00,161.29,161.29,161.19,161.19,4075.0,160.2878,160.2878,160.1884,160.1884,4075.0
2024-12-04 13:40:00,161.22,161.34,161.18,161.27,4896.0,160.2182,160.3375,160.1785,160.2679,4896.0
2024-12-04 13:45:00,161.32,161.43,161.24,161.43,11198.0,160.3176,160.4269,160.2381,160.4269,11198.0
2024-12-04 13:50:00,161.39,161.39,161.16,161.28,6651.0,160.3872,160.3872,160.1586,160.2779,6651.0
2024-12-04 13:55:00,161.25,161.38,161.2,161.29,4860.0,160.2481,160.3772,160.1984,160.2878,4860.0
2024-12-04 14:00:00,161.31,161.31,161.13,161.19,10985.0,160.3077,160.3077,160.1288,160.1884,10985.0
2024-12-04 14:05:00,161.12,161.19,161.1,161.15,4663.0,160.1189,160.1884,160.099,160.1487,4663.0
2024-12-04 14:10:00,161.15,161.34,161.11,161.3,9274.0,160.1487,160.3375,160.1089,160.2977,9274.0
2024-12-04 14:15:00,161.26,161.39,161.21,161.27,12413.0,160.258,160.3872,160.2083,160.2679,12413.0
2024-12-04 14:20:00,161.29,161.3,161.09,161.09,9885.0,160.2878,160.2977,160.0891,160.0891,9885.0
2024-12-04 14:25:00,161.04,161.13,160.98,161.03,7757.0,160.0394,160.1288,159.9797,160.0294,7757.0
2024-12-04 14:30:00,160.98,161.12,160.94,161.06,7831.0,159.9797,160.1189,159.94,160.0592,7831.0
2024-12-04 14:35:00,161.06,161.14,160.97,160.99,6681.0,160.0592,160.1387,159.9698,159.9897,6681.0
2024-12-04 14:40:00,160.99,161.03,160.82,160.93,7069.0,159.9897,160.0294,159.8207,159.93,7069.0
2024-12-04 14:45:00,160.97,161.23,160.97,161.18,9077.0,159.9698,160.2282,159.9698,160.1785,9077.0
2024-12-04 14:50:00,161.18,161.23,161.14,161.16,10181.0,160.1785,160.2282,160.1387,160.1586,10181.0
2024-12-04 14:55:00,161.15,161.32,161.1,161.15,11876.0,160.1487,160.3176,160.099,160.1487,11876.0
2024-12-04 15:00:00,161.13,161.15,161.03,161.15,7496.0,160.1288,160.1487,160.0294,160.1487,7496.0
2024-12-04 15:05:00,161.15,161.26,161.0,161.0,7686.0,160.1487,160.258,159.9996,159.9996,7686.0
2024-12-04 15:10:00,161.0,161.32,161.0,161.22,20658.0,159.9996,160.3176,159.9996,160.2182,20658.0
2024-12-04 15:15:00,161.21,161.39,161.21,161.33,9819.0,160.2083,160.3872,160.2083,160.3276,9819.0
2024-12-04 15:20:00,161.33,161.6,161.32,161.5,17590.0,160.3276,160.5959,160.3176,160.4965,17590.0
2024-12-04 15:25:00,161.47,161.47,161.31,161.32,9551.0,160.4667,160.4667,160.3077,160.3176,9551.0
2024-12-04 15:30:00,161.35,161.56,161.27,161.46,20749.0,160.3474,160.5561,160.2679,160.4568,20749.0
2024-12-04 15:35:00,161.49,161.67,161.49,161.61,12861.0,160.4866,160.6654,160.4866,160.6058,12861.0
2024-12-04 15:40:00,161.59,161.61,161.25,161.25,10249.0,160.5859,160.6058,160.2481,160.2481,10249.0
2024-12-04 15:45:00,161.25,161.42,161.04,161.41,25637.0,160.2481,160.417,160.0394,160.4071,25637.0
2024-12-04 15:50:00,161.39,161.61,161.3,161.34,37493.0,160.3872,160.6058,160.2977,160.3375,37493.0
2024-12-04 15:55:00,161.32,161.39,161.06,161.35,106117.0,160.3176,160.3872,160.0592,160.3474,106117.0
2024-12-05 09:30:00,161.91,162.06,161.35,161.61,38685.0,160.904,161.053,160.3474,160.6058,38685.0
2024-12-05 09:35:00,161.4,161.74,161.1,161.59,6281.0,160.3971,160.735,160.099,160.5859,6281.0
2024-12-05 09:40:00,161.67,161.83,161.35,161.46,6057.0,160.6654,160.8245,160.3474,160.4568,6057.0
2024-12-05 09:45:00,161.34,161.78,161.34,161.41,14454.0,160.3375,160.7748,160.3375,160.4071,14454.0
2024-12-05 09:50:00,161.41,161.66,161.4,161.46,7518.0,160.4071,160.6555,160.3971,160.4568,7518.0
2024-12-05 09:55:00,161.46,161.64,161.26,161.38,30056.0,160.4568,160.6356,160.258,160.3772,30056.0
2024-12-05 10:00:00,161.46,161.79,161.27,161.36,38698.0,160.4568,160.7847,160.2679,160.3574,38698.0
2024-12-05 10:05:00,161.43,161.53,160.96,160.97,14982.0,160.4269,160.5263,159.9599,159.9698,14982.0
2024-12-05 10:10:00,160.92,161.02,160.52,160.59,10251.0,159.9201,160.0195,159.5226,159.5922,10251.0
2024-12-05 10:15:00,160.52,160.79,160.14,160.67,25506.0,159.5226,159.7909,159.145,159.6717,25506.0
2024-12-05 10:20:00,160.66,161.09,160.66,160.84,15223.0,159.6617,160.0891,159.6617,159.8406,15223.0
2024-12-05 10:25:00,160.92,161.11,160.39,160.45,25515.0,159.9201,160.1089,159.3934,159.453,25515.0
2024-12-05 10:30:00,160.5,160.5,160.31,160.33,8981.0,159.5027,159.5027,159.3139,159.3338,8981.0
2024-12-05 10:35:00,160.34,160.34,159.75,159.84,27139.0,159.3437,159.3437,158.7574,158.8468,27139.0
2024-12-05 10:40:00,159.84,159.93,159.63,159.83,16708.0,158.8468,158.9363,158.6381,158.8369,16708.0
2024-12-05 10:45:00,159.83,160.31,159.71,160.27,24185.0,158.8369,159.3139,158.7176,159.2741,24185.0
2024-12-05 10:50:00,160.26,160.5,160.17,160.4,28997.0,159.2642,159.5027,159.1748,159.4033,28997.0
2024-12-05 10:55:00,160.39,160.39,160.1,160.1,3927.0,159.3934,159.3934,159.1052,159.1052,3927.0
2024-12-05 11:00:00,160.2,160.35,160.12,160.18,6308.0,159.2046,159.3536,159.1251,159.1847,6308.0
2024-12-05 11:05:00,160.23,160.3,160.17,160.3,8790.0,159.2344,159.304,159.1748,159.304,8790.0
2024-12-05 11:10:00,160.3,160.42,160.26,160.27,8155.0,159.304,159.4232,159.2642,159.2741,8155.0
2024-12-05 11:15:00,160.27,160.38,160.02,160.04,11719.0,159.2741,159.3835,159.0257,159.0456,11719.0
2024-12-05 11:20:00,160.04,160.3,159.92,160.3,6484.0,159.0456,159.304,158.9263,159.304,6484.0
2024-12-05 11:25:00,160.29,160.45,160.21,160.45,6489.0,159.294,159.453,159.2145,159.453,6489.0
2024-12-05 11:30:00,160.4,160.56,160.3,160.42,8370.0,159.4033,159.5623,159.304,159.4232,8370.0
2024-12-05 11:35:00,160.39,160.49,160.32,160.49,6940.0,159.3934,159.4928,159.3238,159.4928,6940.0
2024-12-05 11:40:00,160.55,160.55,160.37,160.43,5356.0,159.5524,159.5524,159.3735,159.4332,5356.0
2024-12-05 11:45:00,160.37,160.37,160.14,160.22,5629.0,159.3735,159.3735,159.145,159.2245,5629.0
2024-12-05 11:50:00,160.23,160.27,160.08,160.09,9081.0,159.2344,159.2741,159.0853,159.0953,9081.0
2024-12-05 11:55:00,160.13,160.47,160.01,160.47,50499.0,159.135,159.4729,159.0158,159.4729,50499.0
2024-12-05 12:00:00,160.51,160.79,160.46,160.73,16306.0,159.5127,159.7909,159.463,159.7313,16306.0
2024-12-05 12:05:00,160.72,160.83,160.6,160.75,22692.0,159.7213,159.8307,159.6021,159.7512,22692.0
2024-12-05 12:10:00,160.75,160.77,160.39,160.47,17917.0,159.7512,159.771,159.3934,159.4729,17917.0
2024-12-05 12:15:00,160.37,160.53,160.27,160.5,16430.0,159.3735,159.5325,159.2741,159.5027,16430.0
2024-12-05 12:20:00,160.49,160.59,160.44,160.52,15261.0,159.4928,159.5922,159.4431,159.5226,15261.0
2024-12-05 12:25:00,160.47,160.52,160.1,160.14,9678.0,159.4729,159.5226,159.1052,159.145,9678.0
2024-12-05 12:30:00,160.13,160.24,160.03,160.1,4191.0,159.135,159.2443,159.0356,159.1052,4191.0
2024-12-05 12:35:00,160.08,160.08,159.91,160.0,9541.0,159.0853,159.0853,158.9164,159.0058,9541.0
2024-12-05 12:40:00,160.03,160.19,160.03,160.11,15153.0,159.0356,159.1946,159.0356,159.1151,15153.0
2024-12-05 12:45:00,160.14,160.16,159.92,159.97,8014.0,159.145,159.1648,158.9263,158.976,8014.0
2024-12-05 12:50:00,159.97,160.11,159.97,160.02,7593.0,158.976,159.1151,158.976,159.0257,7593.0
2024-12-05 12:55:00,159.97,159.99,159.88,159.99,7348.0,158.976,158.9959,158.8866,158.9959,7348.0
2024-12-05 13:00:00,159.95,160.01,159.94,160.0,3891.0,158.9561,159.0158,158.9462,159.0058,3891.0
2024-12-05 13:05:00,160.0,160.1,159.77,159.82,7043.0,159.0058,159.1052,158.7773,158.8269,7043.0
2024-12-05 13:10:00,159.76,159.92,159.74,159.79,6675.0,158.7673,158.9263,158.7474,158.7971,6675.0
2024-12-05 13:15:00,159.76,159.81,159.7,159.77,5866.0,158.7673,158.817,158.7077,158.7773,5866.0
2024-12-05 13:20:00,159.8,159.92,159.71,159.87,6279.0,158.8071,158.9263,158.7176,158.8766,6279.0
2024-12-05 13:25:00,159.87,159.94,159.86,159.9,2017.0,158.8766,158.9462,158.8667,158.9064,2017.0
2024-12-05 13:30:00,159.9,160.02,159.81,160.0,3954.0,158.9064,159.0257,158.817,159.0058,3954.0
2024-12-05 13:35:00,160.03,160.06,159.9,159.93,4444.0,159.0356,159.0655,158.9064,158.9363,4444.0
2024-12-05 13:40:00,159.93,160.05,159.92,160.01,4751.0,158.9363,159.0555,158.9263,159.0158,4751.0
2024-12-05 13:45:00,160.01,160.18,160.01,160.05,3947.0,159.0158,159.1847,159.0158,159.0555,3947.0
2024-12-05 13:50:00,160.04,160.1,159.97,160.1,4647.0,159.0456,159.1052,158.976,159.1052,4647.0
2024-12-05 13:55:00,160.06,160.07,159.86,159.97,5074.0,159.0655,159.0754,158.8667,158.976,5074.0
2024-12-05 14:00:00,159.94,160.35,159.87,160.35,23352.0,158.9462,159.3536,158.8766,159.3536,23352.0
2024-12-05 14:05:00,160.28,160.32,160.19,160.32,12995.0,159.2841,159.3238,159.1946,159.3238,12995.0
2024-12-05 14:10:00,160.31,160.31,160.08,160.13,9712.0,159.3139,159.3139,159.0853,159.135,9712.0
2024-12-05 14:15:00,160.14,160.16,160.04,160.06,5063.0,159.145,159.1648,159.0456,159.0655,5063.0
2024-12-05 14:20:00,160.09,160.33,160.09,160.22,6615.0,159.0953,159.3338,159.0953,159.2245,6615.0
2024-12-05 14:25:00,160.19,160.24,160.05,160.14,4686.0,159.1946,159.2443,159.0555,159.145,4686.0
2024-12-05 14:30:00,160.09,160.24,160.09,160.14,4118.0,159.0953,159.2443,159.0953,159.145,4118.0
2024-12-05 14:35:00,160.16,160.41,160.15,160.41,4598.0,159.1648,159.4133,159.1549,159.4133,4598.0
2024-12-05 14:40:00,160.49,160.61,160.47,160.53,6022.0,159.4928,159.612,159.4729,159.5325,6022.0
2024-12-05 14:45:00,160.49,160.6,160.47,160.47,4231.0,159.4928,159.6021,159.4729,159.4729,4231.0
2024-12-05 14:50:00,160.47,160.51,160.08,160.13,14548.0,159.4729,159.5127,159.0853,159.135,14548.0
2024-12-05 14:55:00,160.15,160.29,159.95,160.09,21386.0,159.1549,159.294,158.9561,159.0953,21386.0
2024-12-05 15:00:00,160.09,160.09,159.87,159.87,7477.0,159.0953,159.0953,158.8766,158.8766,7477.0
2024-12-05 15:05:00,159.89,159.93,159.76,159.79,7928.0,158.8965,158.9363,158.7673,158.7971,7928.0
2024-12-05 15:10:00,159.79,159.92,159.79,159.87,9093.0,158.7971,158.9263,158.7971,158.8766,9093.0
2024-12-05 15:15:00,159.9,159.92,159.78,159.85,7150.0,158.9064,158.9263,158.7872,158.8568,7150.0
2024-12-05 15:20:00,159.9,159.99,159.9,159.96,7094.0,158.9064,158.9959,158.9064,158.9661,7094.0
2024-12-05 15:25:00,159.92,159.93,159.84,159.93,6952.0,158.9263,158.9363,158.8468,158.9363,6952.0
2024-12-05 15:30:00,159.92,160.14,159.92,160.0,14663.0,158.9263,159.145,158.9263,159.0058,14663.0
2024-12-05 15:35:00,160.0,160.25,159.95,160.16,15319.0,159.0058,159.2543,158.9561,159.1648,15319.0
2024-12-05 15:40:00,160.16,160.17,159.95,160.06,15511.0,159.1648,159.1748,158.9561,159.0655,15511.0
2024-12-05 15:45:00,160.07,160.24,159.97,159.98,17247.0,159.0754,159.2443,158.976,158.9859,17247.0
2024-12-05 15:50:00,159.99,160.04,159.73,159.8,24732.0,158.9959,159.0456,158.7375,158.8071,24732.0
2024-12-05 15:55:00,159.8,159.83,159.47,159.75,120353.0,158.8071,158.8369,158.4791,158.7574,120353.0
2024-12-06 09:30:00,161.94,163.13,161.36,162.02,34117.0,160.9338,162.1164,160.3574,161.0133,34117.0
2024-12-06 09:35:00,162.38,162.42,161.61,161.75,5216.0,161.371,161.4108,160.6058,160.7449,5216.0
2024-12-06 09:40:00,161.73,161.8,160.11,160.11,8213.0,160.7251,160.7946,159.1151,159.1151,8213.0
2024-12-06 09:45:00,160.3,160.47,159.97,160.47,9332.0,159.304,159.4729,158.976,159.4729,9332.0
2024-12-06 09:50:00,160.52,160.84,160.39,160.41,8763.0,159.5226,159.8406,159.3934,159.4133,8763.0
2024-12-06 09:55:00,160.45,161.07,160.44,161.07,13381.0,159.453,160.0692,159.4431,160.0692,13381.0
2024-12-06 10:00:00,161.06,161.8,161.03,161.46,12744.0,160.0592,160.7946,160.0294,160.4568,12744.0
2024-12-06 10:05:00,161.56,161.65,161.18,161.44,9780.0,160.5561,160.6456,160.1785,160.4369,9780.0
2024-12-06 10:10:00,161.27,161.27,160.42,160.51,8145.0,160.2679,160.2679,159.4232,159.5127,8145.0
2024-12-06 10:15:00,160.67,160.73,160.4,160.5,5268.0,159.6717,159.7313,159.4033,159.5027,5268.0
2024-12-06 10:20:00,160.52,160.53,160.16,160.35,7939.0,159.5226,159.5325,159.1648,159.3536,7939.0
2024-12-06 10:25:00,160.11,160.23,159.91,160.12,6396.0,159.1151,159.2344,158.9164,159.1251,6396.0
2024-12-06 10:30:00,160.14,160.61,160.14,160.41,5640.0,159.145,159.612,159.145,159.4133,5640.0
2024-12-06 10:35:00,160.41,160.46,160.1,160.24,8514.0,159.4133,159.463,159.1052,159.2443,8514.0
2024-12-06 10:40:00,160.12,160.24,160.02,160.12,5151.0,159.1251,159.2443,159.0257,159.1251,5151.0
2024-12-06 10:45:00,160.13,160.25,160.01,160.13,4457.0,159.135,159.2543,159.0158,159.135,4457.0
2024-12-06 10:50:00,160.05,160.17,160.03,160.15,4810.0,159.0555,159.1748,159.0356,159.1549,4810.0
2024-12-06 10:55:00,160.05,160.14,159.93,159.99,7972.0,159.0555,159.145,158.9363,158.9959,7972.0
2024-12-06 11:00:00,159.99,159.99,159.8,159.88,6366.0,158.9959,158.9959,158.8071,158.8866,6366.0
2024-12-06 11:05:00,159.88,159.9,159.57,159.68,9160.0,158.8866,158.9064,158.5785,158.6878,9160.0
2024-12-06 11:10:00,159.68,159.68,159.37,159.52,6127.0,158.6878,158.6878,158.3797,158.5288,6127.0
2024-12-06 11:15:00,159.47,159.52,159.05,159.05,12114.0,158.4791,158.5288,158.0617,158.0617,12114.0
2024-12-06 11:20:00,159.11,159.12,158.89,158.89,17433.0,158.1214,158.1313,157.9027,157.9027,17433.0
2024-12-06 11:25:00,158.86,158.92,158.71,158.71,13583.0,157.8729,157.9325,157.7238,157.7238,13583.0
2024-12-06 11:30:00,158.76,158.89,158.48,158.52,12598.0,157.7735,157.9027,157.4953,157.535,12598.0
2024-12-06 11:35:00,158.46,158.58,158.21,158.22,9888.0,157.4754,157.5946,157.2269,157.2369,9888.0
2024-12-06 11:40:00,158.17,158.2,157.95,158.19,14426.0,157.1872,157.217,156.9686,157.2071,14426.0
2024-12-06 11:45:00,158.11,158.25,158.01,158.16,4535.0,157.1276,157.2667,157.0282,157.1773,4535.0
2024-12-06 11:50:00,158.28,158.45,158.19,158.45,8457.0,157.2965,157.4655,157.2071,157.4655,8457.0
2024-12-06 11:55:00,158.49,158.66,158.43,158.66,8941.0,157.5052,157.6741,157.4456,157.6741,8941.0
2024-12-06 12:00:00,158.61,158.61,158.4,158.5,9702.0,157.6245,157.6245,157.4158,157.5151,9702.0
2024-12-06 12:05:00,158.49,158.67,158.44,158.44,14716.0,157.5052,157.6841,157.4555,157.4555,14716.0
2024-12-06 12:10:00,158.4,158.43,158.14,158.31,7318.0,157.4158,157.4456,157.1574,157.3263,7318.0
2024-12-06 12:15:00,158.38,158.75,158.38,158.66,11010.0,157.3959,157.7636,157.3959,157.6741,11010.0
2024-12-06 12:20:00,158.7,158.82,158.6,158.72,5453.0,157.7139,157.8332,157.6145,157.7338,5453.0
2024-12-06 12:25:00,158.72,158.78,158.59,158.66,3617.0,157.7338,157.7934,157.6046,157.6741,3617.0
2024-12-06 12:30:00,158.6,159.09,158.6,158.98,10950.0,157.6145,158.1015,157.6145,157.9922,10950.0
2024-12-06 12:35:00,158.93,158.93,158.73,158.79,6585.0,157.9425,157.9425,157.7437,157.8033,6585.0
2024-12-06 12:40:00,158.74,158.78,158.62,158.72,4106.0,157.7537,157.7934,157.6344,157.7338,4106.0
2024-12-06 12:45:00,158.75,158.79,158.56,158.79,6136.0,157.7636,157.8033,157.5748,157.8033,6136.0
2024-12-06 12:50:00,158.76,158.95,158.76,158.91,3195.0,157.7735,157.9623,157.7735,157.9226,3195.0
2024-12-06 12:55:00,158.86,159.01,158.86,158.93,3573.0,157.8729,158.022,157.8729,157.9425,3573.0
2024-12-06 13:00:00,158.94,158.98,158.72,158.72,6635.0,157.9524,157.9922,157.7338,157.7338,6635.0
2024-12-06 13:05:00,158.78,158.85,158.64,158.66,5982.0,157.7934,157.863,157.6543,157.6741,5982.0
2024-12-06 13:10:00,158.67,158.79,158.57,158.58,8888.0,157.6841,157.8033,157.5847,157.5946,8888.0
2024-12-06 13:15:00,158.58,158.74,158.55,158.74,10014.0,157.5946,157.7537,157.5648,157.7537,10014.0
2024-12-06 13:20:00,158.74,158.74,158.56,158.56,5850.0,157.7537,157.7537,157.5748,157.5748,5850.0
2024-12-06 13:25:00,158.57,158.68,158.45,158.68,15029.0,157.5847,157.694,157.4655,157.694,15029.0
2024-12-06 13:30:00,158.68,158.68,158.27,158.27,20756.0,157.694,157.694,157.2866,157.2866,20756.0
2024-12-06 13:35:00,158.25,158.72,158.22,158.48,16669.0,157.2667,157.7338,157.2369,157.4953,16669.0
2024-12-06 13:40:00,158.5,158.62,158.39,158.58,14982.0,157.5151,157.6344,157.4058,157.5946,14982.0
2024-12-06 13:45:00,158.58,158.63,158.52,158.53,7250.0,157.5946,157.6443,157.535,157.545,7250.0
2024-12-06 13:50:00,158.5,158.63,158.43,158.59,7665.0,157.5151,157.6443,157.4456,157.6046,7665.0
2024-12-06 13:55:00,158.61,158.64,158.42,158.52,26666.0,157.6245,157.6543,157.4356,157.535,26666.0
2024-12-06 14:00:00,158.51,158.68,158.37,158.38,15248.0,157.5251,157.694,157.386,157.3959,15248.0
2024-12-06 14:05:00,158.37,158.37,158.22,158.33,13862.0,157.386,157.386,157.2369,157.3462,13862.0
2024-12-06 14:10:00,158.25,158.55,158.21,158.51,11198.0,157.2667,157.5648,157.2269,157.5251,11198.0
2024-12-06 14:15:00,158.55,158.55,158.34,158.38,9089.0,157.5648,157.5648,157.3561,157.3959,9089.0
2024-12-06 14:20:00,158.37,158.42,158.28,158.3,7111.0,157.386,157.4356,157.2965,157.3164,7111.0
2024-12-06 14:25:00,158.3,158.51,158.27,158.46,9891.0,157.3164,157.5251,157.2866,157.4754,9891.0
2024-12-06 14:30:00,158.42,158.47,158.29,158.4,9578.0,157.4356,157.4853,157.3064,157.4158,9578.0
2024-12-06 14:35:00,158.37,158.55,158.3,158.45,11667.0,157.386,157.5648,157.3164,157.4655,11667.0
2024-12-06 14:40:00,158.42,158.5,158.41,158.5,7200.0,157.4356,157.5151,157.4257,157.5151,7200.0
2024-12-06 14:45:00,158.47,158.54,158.42,158.44,7577.0,157.4853,157.5549,157.4356,157.4555,7577.0
2024-12-06 14:50:00,158.44,158.47,158.23,158.27,11369.0,157.4555,157.4853,157.2468,157.2866,11369.0
2024-12-06 14:55:00,158.29,158.39,158.24,158.29,8303.0,157.3064,157.4058,157.2568,157.3064,8303.0
2024-12-06 15:00:00,158.31,158.32,158.0,158.06,12643.0,157.3263,157.3363,157.0183,157.0779,12643.0
2024-12-06 15:05:00,158.04,158.07,157.9,157.94,12332.0,157.058,157.0878,156.9189,156.9586,12332.0
2024-12-06 15:10:00,157.95,158.07,157.92,157.97,11787.0,156.9686,157.0878,156.9387,156.9884,11787.0
2024-12-06 15:15:00,157.92,158.0,157.86,157.9,9624.0,156.9387,157.0183,156.8791,156.9189,9624.0
2024-12-06 15:20:00,157.9,158.27,157.83,158.23,45325.0,156.9189,157.2866,156.8493,157.2468,45325.0
2024-12-06 15:25:00,158.21,158.35,158.21,158.31,12120.0,157.2269,157.3661,157.2269,157.3263,12120.0
2024-12-06 15:30:00,158.28,158.28,158.12,158.25,12437.0,157.2965,157.2965,157.1375,157.2667,12437.0
2024-12-06 15:35:00,158.29,158.55,158.25,158.47,13205.0,157.3064,157.5648,157.2667,157.4853,13205.0
2024-12-06 15:40:00,158.47,158.48,158.14,158.15,13898.0,157.4853,157.4953,157.1574,157.1673,13898.0
2024-12-06 15:45:00,158.15,158.4,158.1,158.39,23077.0,157.1673,157.4158,157.1176,157.4058,23077.0
2024-12-06 15:50:00,158.35,158.39,158.08,158.16,25499.0,157.3661,157.4058,157.0978,157.1773,25499.0
2024-12-06 15:55:00,158.13,158.59,158.07,158.47,135953.0,157.1474,157.6046,157.0878,157.4853,135953.0
2024-12-09 09:30:00,159.94,160.2,158.88,159.29,46560.0,158.9462,159.2046,157.8928,158.3002,46560.0
2024-12-09 09:35:00,159.23,160.07,158.72,159.15,11562.0,158.2406,159.0754,157.7338,158.1611,11562.0
2024-12-09 09:40:00,159.31,159.39,158.56,159.0,19441.0,158.3201,158.3996,157.5748,158.012,19441.0
2024-12-09 09:45:00,158.93,159.05,158.16,158.29,14563.0,157.9425,158.0617,157.1773,157.3064,14563.0
2024-12-09 09:50:00,158.28,158.4,157.91,157.91,14713.0,157.2965,157.4158,156.9288,156.9288,14713.0
2024-12-09 09:55:00,157.99,158.3,157.72,157.89,25951.0,157.0083,157.3164,156.74,156.9089,25951.0
2024-12-09 10:00:00,158.04,158.49,157.84,158.28,21065.0,157.058,157.5052,156.8592,157.2965,21065.0
2024-12-09 10:05:00,158.21,158.36,158.12,158.2,15619.0,157.2269,157.376,157.1375,157.217,15619.0
2024-12-09 10:10:00,158.22,158.73,158.15,158.73,16287.0,157.2369,157.7437,157.1673,157.7437,16287.0
2024-12-09 10:15:00,158.75,159.26,158.62,159.25,11365.0,157.7636,158.2704,157.6344,158.2605,11365.0
2024-12-09 10:20:00,159.16,159.27,158.92,159.09,28972.0,158.171,158.2804,157.9325,158.1015,28972.0
2024-12-09 10:25:00,159.06,159.21,159.05,159.06,5110.0,158.0717,158.2207,158.0617,158.0717,5110.0
2024-12-09 10:30:00,159.1,159.15,158.96,158.98,44054.0,158.1114,158.1611,157.9723,157.9922,44054.0
2024-12-09 10:35:00,159.0,159.23,158.99,159.09,16614.0,158.012,158.2406,158.0021,158.1015,16614.0
2024-12-09 10:40:00,159.02,159.08,158.56,158.75,11990.0,158.0319,158.0915,157.5748,157.7636,11990.0
2024-12-09 10:45:00,158.78,159.1,158.66,159.08,11263.0,157.7934,158.1114,157.6741,158.0915,11263.0
2024-12-09 10:50:00,159.09,159.48,158.93,159.47,7444.0,158.1015,158.4891,157.9425,158.4791,7444.0
2024-12-09 10:55:00,159.41,159.65,159.37,159.5,9212.0,158.4195,158.658,158.3797,158.5089,9212.0
2024-12-09 11:00:00,159.49,159.49,159.09,159.25,9423.0,158.499,158.499,158.1015,158.2605,9423.0
2024-12-09 11:05:00,159.32,159.32,158.94,158.94,5960.0,158.33,158.33,157.9524,157.9524,5960.0
2024-12-09 11:10:00,158.87,159.1,158.87,158.93,8352.0,157.8828,158.1114,157.8828,157.9425,8352.0
2024-12-09 11:15:00,158.81,159.17,158.81,159.1,6537.0,157.8232,158.181,157.8232,158.1114,6537.0
2024-12-09 11:20:00,159.17,159.27,159.05,159.27,8110.0,158.181,158.2804,158.0617,158.2804,8110.0
2024-12-09 11:25:00,159.27,159.44,159.22,159.25,5881.0,158.2804,158.4493,158.2307,158.2605,5881.0
2024-12-09 11:30:00,159.23,159.25,159.06,159.06,7588.0,158.2406,158.2605,158.0717,158.0717,7588.0
2024-12-09 11:35:00,159.05,159.14,158.96,159.1,7590.0,158.0617,158.1512,157.9723,158.1114,7590.0
2024-12-09 11:40:00,159.15,159.21,159.03,159.19,13412.0,158.1611,158.2207,158.0419,158.2009,13412.0
2024-12-09 11:45:00,159.19,159.28,158.97,159.19,8426.0,158.2009,158.2903,157.9822,158.2009,8426.0
2024-12-09 11:50:00,159.17,159.3,159.13,159.27,5916.0,158.181,158.3102,158.1412,158.2804,5916.0
2024-12-09 11:55:00,159.3,159.47,159.29,159.44,8364.0,158.3102,158.4791,158.3002,158.4493,8364.0
2024-12-09 12:00:00,159.44,159.54,159.36,159.36,4429.0,158.4493,158.5487,158.3698,158.3698,4429.0
2024-12-09 12:05:00,159.38,159.38,159.0,159.0,13278.0,158.3897,158.3897,158.012,158.012,13278.0
2024-12-09 12:10:00,159.05,159.12,158.84,158.84,6892.0,158.0617,158.1313,157.853,157.853,6892.0
2024-12-09 12:15:00,158.89,159.04,158.88,159.0,6628.0,157.9027,158.0518,157.8928,158.012,6628.0
2024-12-09 12:20:00,159.0,159.01,158.86,158.96,5848.0,158.012,158.022,157.8729,157.9723,5848.0
2024-12-09 12:25:00,158.96,159.08,158.86,158.96,8314.0,157.9723,158.0915,157.8729,157.9723,8314.0
2024-12-09 12:30:00,158.93,158.93,158.83,158.89,6999.0,157.9425,157.9425,157.8431,157.9027,6999.0
2024-12-09 12:35:00,158.89,158.95,158.8,158.95,16859.0,157.9027,157.9623,157.8133,157.9623,16859.0
2024-12-09 12:40:00,158.91,159.03,158.82,159.02,7690.0,157.9226,158.0419,157.8332,158.0319,7690.0
2024-12-09 12:45:00,158.99,159.09,158.93,159.01,4930.0,158.0021,158.1015,157.9425,158.022,4930.0
2024-12-09 12:50:00,159.05,159.25,158.99,159.12,12141.0,158.0617,158.2605,158.0021,158.1313,12141.0
2024-12-09 12:55:00,159.04,159.38,159.04,159.38,7559.0,158.0518,158.3897,158.0518,158.3897,7559.0
2024-12-09 13:00:00,159.38,159.4,159.3,159.37,2774.0,158.3897,158.4096,158.3102,158.3797,2774.0
2024-12-09 13:05:00,159.34,159.37,159.21,159.23,5388.0,158.3499,158.3797,158.2207,158.2406,5388.0
2024-12-09 13:10:00,159.22,159.34,159.21,159.28,4520.0,158.2307,158.3499,158.2207,158.2903,4520.0
2024-12-09 13:15:00,159.28,159.46,159.21,159.29,5503.0,158.2903,158.4692,158.2207,158.3002,5503.0
2024-12-09 13:20:00,159.28,159.28,159.09,159.16,4956.0,158.2903,158.2903,158.1015,158.171,4956.0
2024-12-09 13:25:00,159.17,159.25,159.15,159.17,5293.0,158.181,158.2605,158.1611,158.181,5293.0
2024-12-09 13:30:00,159.11,159.36,159.08,159.36,5946.0,158.1214,158.3698,158.0915,158.3698,5946.0
2024-12-09 13:35:00,159.35,159.38,159.33,159.36,2041.0,158.3599,158.3897,158.34,158.3698,2041.0
2024-12-09 13:40:00,159.34,159.62,159.29,159.55,17232.0,158.3499,158.6282,158.3002,158.5586,17232.0
2024-12-09 13:45:00,159.59,159.89,159.59,159.84,8738.0,158.5984,158.8965,158.5984,158.8468,8738.0
2024-12-09 13:50:00,159.82,159.82,159.58,159.65,6917.0,158.8269,158.8269,158.5884,158.658,6917.0
2024-12-09 13:55:00,159.71,159.88,159.69,159.79,8538.0,158.7176,158.8866,158.6977,158.7971,8538.0
2024-12-09 14:00:00,159.74,159.8,159.59,159.64,24893.0,158.7474,158.8071,158.5984,158.6481,24893.0
2024-12-09 14:05:00,159.64,160.03,159.61,160.03,31889.0,158.6481,159.0356,158.6182,159.0356,31889.0
2024-12-09 14:10:00,160.05,160.18,159.95,160.05,5283.0,159.0555,159.1847,158.9561,159.0555,5283.0
2024-12-09 14:15:00,160.01,160.01,159.85,159.97,6610.0,159.0158,159.0158,158.8568,158.976,6610.0
2024-12-09 14:20:00,159.98,160.21,159.93,160.21,5019.0,158.9859,159.2145,158.9363,159.2145,5019.0
2024-12-09 14:25:00,160.16,160.26,160.08,160.16,8888.0,159.1648,159.2642,159.0853,159.1648,8888.0
2024-12-09 14:30:00,160.18,160.31,160.09,160.3,5510.0,159.1847,159.3139,159.0953,159.304,5510.0
2024-12-09 14:35:00,160.27,160.38,160.27,160.32,5124.0,159.2741,159.3835,159.2741,159.3238,5124.0
2024-12-09 14:40:00,160.29,160.33,160.1,160.31,8415.0,159.294,159.3338,159.1052,159.3139,8415.0
2024-12-09 14:45:00,160.3,160.5,160.2,160.46,13901.0,159.304,159.5027,159.2046,159.463,13901.0
2024-12-09 14:50:00,160.47,160.54,160.26,160.28,7571.0,159.4729,159.5425,159.2642,159.2841,7571.0
2024-12-09 14:55:00,160.29,160.29,160.11,160.2,9350.0,159.294,159.294,159.1151,159.2046,9350.0
2024-12-09 15:00:00,160.16,160.17,160.01,160.05,5347.0,159.1648,159.1748,159.0158,159.0555,5347.0
2024-12-09 15:05:00,160.01,160.17,159.95,160.14,7362.0,159.0158,159.1748,158.9561,159.145,7362.0
2024-12-09 15:10:00,160.15,160.35,160.15,160.29,12023.0,159.1549,159.3536,159.1549,159.294,12023.0
2024-12-09 15:15:00,160.25,160.44,160.22,160.31,9800.0,159.2543,159.4431,159.2245,159.3139,9800.0
2024-12-09 15:20:00,160.24,160.24,160.07,160.07,7435.0,159.2443,159.2443,159.0754,159.0754,7435.0
2024-12-09 15:25:00,160.05,160.47,159.99,160.44,13336.0,159.0555,159.4729,158.9959,159.4431,13336.0
2024-12-09 15:30:00,160.41,160.56,160.38,160.54,10133.0,159.4133,159.5623,159.3835,159.5425,10133.0
2024-12-09 15:35:00,160.56,160.71,160.52,160.61,20702.0,159.5623,159.7114,159.5226,159.612,20702.0
2024-12-09 15:40:00,160.63,160.74,160.49,160.55,24885.0,159.6319,159.7412,159.4928,159.5524,24885.0
2024-12-09 15:45:00,160.54,160.55,160.23,160.38,22894.0,159.5425,159.5524,159.2344,159.3835,22894.0
2024-12-09 15:50:00,160.36,160.62,160.31,160.58,24381.0,159.3636,159.622,159.3139,159.5822,24381.0
2024-12-09 15:55:00,160.57,160.98,160.47,160.97,145293.0,159.5723,159.9797,159.4729,159.9698,145293.0
2024-12-10 09:30:00,156.13,157.36,155.87,156.94,90785.0,155.1599,156.3822,154.9015,155.9648,90785.0
2024-12-10 09:35:00,157.12,157.18,155.97,156.62,37076.0,156.1437,156.2033,155.0009,155.6468,37076.0
2024-12-10 09:40:00,156.51,156.61,155.64,155.97,12076.0,155.5375,155.6369,154.6729,155.0009,12076.0
2024-12-10 09:45:00,156.05,156.47,155.96,156.37,16365.0,155.0804,155.4978,154.9909,155.3984,16365.0
2024-12-10 09:50:00,156.35,156.92,155.94,156.76,28761.0,155.3785,155.945,154.9711,155.786,28761.0
2024-12-10 09:55:00,156.67,157.14,156.51,157.14,17381.0,155.6965,156.1636,155.5375,156.1636,17381.0
2024-12-10 10:00:00,157.0,157.12,156.65,157.01,17968.0,156.0245,156.1437,155.6766,156.0344,17968.0
2024-12-10 10:05:00,157.03,157.39,156.78,156.88,15467.0,156.0543,156.412,155.8058,155.9052,15467.0
2024-12-10 10:10:00,156.99,157.29,156.87,156.92,21523.0,156.0145,156.3127,155.8953,155.945,21523.0
2024-12-10 10:15:00,156.95,157.32,156.89,157.22,26645.0,155.9748,156.3425,155.9151,156.2431,26645.0
2024-12-10 10:20:00,157.27,157.29,157.01,157.01,8007.0,156.2928,156.3127,156.0344,156.0344,8007.0
2024-12-10 10:25:00,157.01,157.15,156.8,157.14,24942.0,156.0344,156.1735,155.8257,156.1636,24942.0
2024-12-10 10:30:00,157.14,157.23,157.01,157.12,10992.0,156.1636,156.253,156.0344,156.1437,10992.0
2024-12-10 10:35:00,157.08,157.18,156.86,157.03,13197.0,156.104,156.2033,155.8853,156.0543,13197.0
2024-12-10 10:40:00,157.09,157.09,156.8,157.02,16276.0,156.1139,156.1139,155.8257,156.0443,16276.0
2024-12-10 10:45:00,157.0,157.17,156.77,157.0,14927.0,156.0245,156.1934,155.7959,156.0245,14927.0
2024-12-10 10:50:00,157.01,157.28,157.01,157.22,11085.0,156.0344,156.3027,156.0344,156.2431,11085.0
2024-12-10 10:55:00,157.25,157.65,157.24,157.53,17502.0,156.2729,156.6704,156.263,156.5512,17502.0
2024-12-10 11:00:00,157.47,157.79,157.38,157.62,10475.0,156.4915,156.8096,156.4021,156.6406,10475.0
2024-12-10 11:05:00,157.61,157.61,157.3,157.49,29092.0,156.6307,156.6307,156.3226,156.5114,29092.0
2024-12-10 11:10:00,157.53,157.64,157.4,157.41,13375.0,156.5512,156.6605,156.422,156.4319,13375.0
2024-12-10 11:15:00,157.42,157.61,157.4,157.43,9873.0,156.4419,156.6307,156.422,156.4518,9873.0
2024-12-10 11:20:00,157.3,157.65,157.3,157.59,7965.0,156.3226,156.6704,156.3226,156.6108,7965.0
2024-12-10 11:25:00,157.6,157.91,157.53,157.76,11550.0,156.6207,156.9288,156.5512,156.7797,11550.0
2024-12-10 11:30:00,157.83,157.83,157.64,157.71,6810.0,156.8493,156.8493,156.6605,156.7301,6810.0
2024-12-10 11:35:00,157.71,158.11,157.67,158.11,7680.0,156.7301,157.1276,156.6903,157.1276,7680.0
2024-12-10 11:40:00,158.06,158.24,158.06,158.11,15195.0,157.0779,157.2568,157.0779,157.1276,15195.0
2024-12-10 11:45:00,158.12,158.12,157.79,157.82,10189.0,157.1375,157.1375,156.8096,156.8394,10189.0
2024-12-10 11:50:00,157.83,157.83,157.5,157.59,6785.0,156.8493,156.8493,156.5214,156.6108,6785.0
2024-12-10 11:55:00,157.53,157.61,157.35,157.41,4638.0,156.5512,156.6307,156.3723,156.4319,4638.0
2024-12-10 12:00:00,157.39,157.62,157.31,157.35,6304.0,156.412,156.6406,156.3325,156.3723,6304.0
2024-12-10 12:05:00,157.48,157.6,157.42,157.55,8520.0,156.5015,156.6207,156.4419,156.571,8520.0
2024-12-10 12:10:00,157.6,157.63,157.54,157.62,8214.0,156.6207,156.6505,156.5611,156.6406,8214.0
2024-12-10 12:15:00,157.64,157.75,157.46,157.69,23612.0,156.6605,156.7698,156.4816,156.7102,23612.0
2024-12-10 12:20:00,157.72,157.78,157.65,157.78,9614.0,156.74,156.7996,156.6704,156.7996,9614.0
2024-12-10 12:25:00,157.76,157.89,157.69,157.69,5236.0,156.7797,156.9089,156.7102,156.7102,5236.0
2024-12-10 12:30:00,157.74,158.27,157.73,158.26,10407.0,156.7599,157.2866,156.7499,157.2766,10407.0
2024-12-10 12:35:00,158.27,158.61,158.18,158.53,16317.0,157.2866,157.6245,157.1971,157.545,16317.0
2024-12-10 12:40:00,158.51,158.51,158.32,158.46,6668.0,157.5251,157.5251,157.3363,157.4754,6668.0
2024-12-10 12:45:00,158.41,158.47,158.29,158.38,4712.0,157.4257,157.4853,157.3064,157.3959,4712.0
2024-12-10 12:50:00,158.44,158.44,158.25,158.31,4159.0,157.4555,157.4555,157.2667,157.3263,4159.0
2024-12-10 12:55:00,158.31,158.39,158.24,158.29,6889.0,157.3263,157.4058,157.2568,157.3064,6889.0
2024-12-10 13:00:00,158.28,158.44,158.27,158.4,8402.0,157.2965,157.4555,157.2866,157.4158,8402.0
2024-12-10 13:05:00,158.41,158.45,158.32,158.38,6530.0,157.4257,157.4655,157.3363,157.3959,6530.0
2024-12-10 13:10:00,158.32,158.41,158.1,158.11,15926.0,157.3363,157.4257,157.1176,157.1276,15926.0
2024-12-10 13:15:00,158.11,158.2,157.91,157.98,10153.0,157.1276,157.217,156.9288,156.9984,10153.0
2024-12-10 13:20:00,157.95,157.95,157.64,157.65,4526.0,156.9686,156.9686,156.6605,156.6704,4526.0
2024-12-10 13:25:00,157.68,157.73,157.55,157.61,7547.0,156.7002,156.7499,156.571,156.6307,7547.0
2024-12-10 13:30:00,157.65,157.83,157.65,157.74,7175.0,156.6704,156.8493,156.6704,156.7599,7175.0
2024-12-10 13:35:00,157.71,157.73,157.64,157.67,4282.0,156.7301,156.7499,156.6605,156.6903,4282.0
2024-12-10 13:40:00,157.7,157.75,157.59,157.63,4145.0,156.7201,156.7698,156.6108,156.6505,4145.0
2024-12-10 13:45:00,157.65,157.66,157.32,157.4,8456.0,156.6704,156.6804,156.3425,156.422,8456.0
2024-12-10 13:50:00,157.45,157.63,157.36,157.63,19224.0,156.4717,156.6505,156.3822,156.6505,19224.0
2024-12-10 13:55:00,157.62,157.72,157.59,157.64,6703.0,156.6406,156.74,156.6108,156.6605,6703.0
2024-12-10 14:00:00,157.62,157.69,157.41,157.42,11765.0,156.6406,156.7102,156.4319,156.4419,11765.0
2024-12-10 14:05:00,157.48,157.56,157.4,157.56,4915.0,156.5015,156.581,156.422,156.581,4915.0
2024-12-10 14:10:00,157.53,157.53,157.3,157.31,6013.0,156.5512,156.5512,156.3226,156.3325,6013.0
2024-12-10 14:15:00,157.33,157.42,157.28,157.42,7119.0,156.3524,156.4419,156.3027,156.4419,7119.0
2024-12-10 14:20:00,157.45,157.47,157.35,157.36,4584.0,156.4717,156.4915,156.3723,156.3822,4584.0
2024-12-10 14:25:00,157.41,157.59,157.39,157.57,7364.0,156.4319,156.6108,156.412,156.5909,7364.0
2024-12-10 14:30:00,157.53,157.68,157.53,157.64,9504.0,156.5512,156.7002,156.5512,156.6605,9504.0
2024-12-10 14:35:00,157.68,157.99,157.68,157.91,4982.0,156.7002,157.0083,156.7002,156.9288,4982.0
2024-12-10 14:40:00,157.9,158.0,157.85,157.95,3709.0,156.9189,157.0183,156.8692,156.9686,3709.0
2024-12-10 14:45:00,157.93,158.01,157.86,157.88,7297.0,156.9487,157.0282,156.8791,156.899,7297.0
2024-12-10 14:50:00,157.92,157.93,157.69,157.8,5431.0,156.9387,156.9487,156.7102,156.8195,5431.0
2024-12-10 14:55:00,157.78,157.83,157.66,157.83,5711.0,156.7996,156.8493,156.6804,156.8493,5711.0
2024-12-10 15:00:00,157.81,157.93,157.71,157.9,9266.0,156.8294,156.9487,156.7301,156.9189,9266.0
2024-12-10 15:05:00,157.91,157.95,157.71,157.72,5804.0,156.9288,156.9686,156.7301,156.74,5804.0
2024-12-10 15:10:00,157.72,157.72,157.5,157.51,9498.0,156.74,156.74,156.5214,156.5313,9498.0
2024-12-10 15:15:00,157.49,157.49,157.25,157.38,12747.0,156.5114,156.5114,156.2729,156.4021,12747.0
2024-12-10 15:20:00,157.33,157.38,157.1,157.18,5388.0,156.3524,156.4021,156.1238,156.2033,5388.0
2024-12-10 15:25:00,157.19,157.22,157.12,157.19,8564.0,156.2133,156.2431,156.1437,156.2133,8564.0
2024-12-10 15:30:00,157.28,157.28,157.0,157.15,19791.0,156.3027,156.3027,156.0245,156.1735,19791.0
2024-12-10 15:35:00,157.11,157.12,156.85,156.85,16811.0,156.1338,156.1437,155.8754,155.8754,16811.0
2024-12-10 15:40:00,156.84,156.97,156.69,156.71,13426.0,155.8655,155.9947,155.7164,155.7363,13426.0
2024-12-10 15:45:00,156.73,156.78,156.59,156.66,23522.0,155.7561,155.8058,155.617,155.6866,23522.0
2024-12-10 15:50:00,156.72,157.01,156.66,156.69,34703.0,155.7462,156.0344,155.6866,155.7164,34703.0
2024-12-10 15:55:00,156.7,157.01,156.65,157.01,98910.0,155.7263,156.0344,155.6766,156.0344,98910.0
2024-12-11 09:30:00,156.69,157.33,156.68,156.87,48199.0,155.7164,156.3524,155.7065,155.8953,48199.0
2024-12-11 09:35:00,156.87,157.22,156.42,156.46,13035.0,155.8953,156.2431,155.4481,155.4878,13035.0
2024-12-11 09:40:00,156.54,157.05,156.41,156.41,10820.0,155.5673,156.0742,155.4381,155.4381,10820.0
2024-12-11 09:45:00,156.36,156.59,156.02,156.17,27852.0,155.3884,155.617,155.0506,155.1996,27852.0
2024-12-11 09:50:00,156.17,156.41,155.88,156.22,60237.0,155.1996,155.4381,154.9114,155.2493,60237.0
2024-12-11 09:55:00,156.24,156.38,155.71,155.9,19094.0,155.2692,155.4083,154.7425,154.9313,19094.0
2024-12-11 10:00:00,155.9,156.07,155.51,155.87,22121.0,154.9313,155.1002,154.5437,154.9015,22121.0
2024-12-11 10:05:00,155.87,155.87,155.02,155.05,55697.0,154.9015,154.9015,154.0568,154.0866,55697.0
2024-12-11 10:10:00,155.04,155.17,154.83,154.9,63192.0,154.0766,154.2058,153.8679,153.9375,63192.0
2024-12-11 10:15:00,154.9,155.16,154.87,154.99,35744.0,153.9375,154.1959,153.9077,154.027,35744.0
2024-12-11 10:20:00,154.91,155.19,154.91,155.01,34359.0,153.9475,154.2257,153.9475,154.0468,34359.0
2024-12-11 10:25:00,155.0,155.03,154.57,154.95,44862.0,154.0369,154.0667,153.6096,153.9872,44862.0
2024-12-11 10:30:00,154.85,154.86,154.41,154.64,23728.0,153.8878,153.8978,153.4506,153.6791,23728.0
2024-12-11 10:35:00,154.64,154.64,154.24,154.25,19472.0,153.6791,153.6791,153.2816,153.2916,19472.0
2024-12-11 10:40:00,154.38,154.72,154.28,154.5,47750.0,153.4207,153.7586,153.3214,153.54,47750.0
2024-12-11 10:45:00,154.45,154.69,154.19,154.69,17832.0,153.4903,153.7288,153.2319,153.7288,17832.0
2024-12-11 10:50:00,154.69,154.85,154.51,154.78,18690.0,153.7288,153.8878,153.5499,153.8183,18690.0
2024-12-11 10:55:00,154.81,154.82,154.5,154.63,7043.0,153.8481,153.858,153.54,153.6692,7043.0
2024-12-11 11:00:00,154.63,154.76,154.53,154.59,7612.0,153.6692,153.7984,153.5698,153.6294,7612.0
2024-12-11 11:05:00,154.6,154.68,154.42,154.47,16968.0,153.6394,153.7189,153.4605,153.5102,16968.0
2024-12-11 11:10:00,154.47,154.73,154.42,154.71,15675.0,153.5102,153.7686,153.4605,153.7487,15675.0
2024-12-11 11:15:00,154.68,154.85,154.67,154.85,11060.0,153.7189,153.8878,153.7089,153.8878,11060.0
2024-12-11 11:20:00,154.79,155.02,154.79,154.93,13915.0,153.8282,154.0568,153.8282,153.9673,13915.0
2024-12-11 11:25:00,154.97,155.05,154.8,154.88,10038.0,154.0071,154.0866,153.8381,153.9176,10038.0
2024-12-11 11:30:00,154.91,155.05,154.83,154.93,21420.0,153.9475,154.0866,153.8679,153.9673,21420.0
2024-12-11 11:35:00,154.9,155.09,154.87,155.01,12219.0,153.9375,154.1263,153.9077,154.0468,12219.0
2024-12-11 11:40:00,155.01,155.23,155.01,155.11,14275.0,154.0468,154.2655,154.0468,154.1462,14275.0
2024-12-11 11:45:00,155.05,155.25,154.91,155.23,9241.0,154.0866,154.2853,153.9475,154.2655,9241.0
2024-12-11 11:50:00,155.18,155.3,155.03,155.03,11705.0,154.2158,154.335,154.0667,154.0667,11705.0
2024-12-11 11:55:00,155.03,155.26,155.02,155.1,13229.0,154.0667,154.2953,154.0568,154.1363,13229.0
2024-12-11 12:00:00,155.05,155.17,154.85,154.92,11887.0,154.0866,154.2058,153.8878,153.9574,11887.0
2024-12-11 12:05:00,155.0,155.04,154.81,154.94,20405.0,154.0369,154.0766,153.8481,153.9773,20405.0
2024-12-11 12:10:00,154.94,155.01,154.86,154.92,7668.0,153.9773,154.0468,153.8978,153.9574,7668.0
2024-12-11 12:15:00,154.93,154.99,154.77,154.89,15924.0,153.9673,154.027,153.8083,153.9276,15924.0
2024-12-11 12:20:00,154.87,154.95,154.77,154.94,10515.0,153.9077,153.9872,153.8083,153.9773,10515.0
2024-12-11 12:25:00,154.93,154.93,154.6,154.64,8433.0,153.9673,153.9673,153.6394,153.6791,8433.0
2024-12-11 12:30:00,154.69,154.85,154.65,154.8,16529.0,153.7288,153.8878,153.6891,153.8381,16529.0
2024-12-11 12:35:00,154.75,154.76,154.52,154.68,7777.0,153.7884,153.7984,153.5599,153.7189,7777.0
2024-12-11 12:40:00,154.69,154.83,154.56,154.83,12674.0,153.7288,153.8679,153.5996,153.8679,12674.0
2024-12-11 12:45:00,154.77,154.96,154.71,154.75,14624.0,153.8083,153.9971,153.7487,153.7884,14624.0
2024-12-11 12:50:00,154.71,154.77,154.57,154.67,21736.0,153.7487,153.8083,153.6096,153.7089,21736.0
2024-12-11 12:55:00,154.68,154.68,154.47,154.47,9789.0,153.7189,153.7189,153.5102,153.5102,9789.0
2024-12-11 13:00:00,154.48,154.68,154.3,154.53,21571.0,153.5201,153.7189,153.3412,153.5698,21571.0
2024-12-11 13:05:00,154.54,154.54,154.12,154.17,6820.0,153.5797,153.5797,153.1624,153.212,6820.0
2024-12-11 13:10:00,154.19,154.31,154.06,154.19,18741.0,153.2319,153.3512,153.1027,153.2319,18741.0
2024-12-11 13:15:00,154.28,154.46,154.13,154.17,22541.0,153.3214,153.5002,153.1723,153.212,22541.0
2024-12-11 13:20:00,154.15,154.32,154.06,154.06,19386.0,153.1922,153.3611,153.1027,153.1027,19386.0
2024-12-11 13:25:00,154.09,154.12,153.94,154.12,20667.0,153.1325,153.1624,152.9835,153.1624,20667.0
2024-12-11 13:30:00,154.12,154.15,153.91,154.07,10773.0,153.1624,153.1922,152.9537,153.1127,10773.0
2024-12-11 13:35:00,154.14,154.18,153.88,153.99,19740.0,153.1822,153.222,152.9239,153.0332,19740.0
2024-12-11 13:40:00,154.07,154.1,153.93,154.09,9932.0,153.1127,153.1425,152.9735,153.1325,9932.0
2024-12-11 13:45:00,154.1,154.27,153.93,153.93,13866.0,153.1425,153.3114,152.9735,152.9735,13866.0
2024-12-11 13:50:00,153.92,154.02,153.69,153.93,18541.0,152.9636,153.063,152.735,152.9735,18541.0
2024-12-11 13:55:00,153.87,153.91,153.68,153.91,11195.0,152.9139,152.9537,152.7251,152.9537,11195.0
2024-12-11 14:00:00,153.88,154.25,153.88,154.03,20426.0,152.9239,153.2916,152.9239,153.0729,20426.0
2024-12-11 14:05:00,154.03,154.33,154.0,154.32,16121.0,153.0729,153.3711,153.0431,153.3611,16121.0
2024-12-11 14:10:00,154.3,154.36,154.01,154.02,16023.0,153.3412,153.4009,153.053,153.063,16023.0
2024-12-11 14:15:00,154.03,154.49,154.02,154.36,26948.0,153.0729,153.5301,153.063,153.4009,26948.0
2024-12-11 14:20:00,154.34,154.35,154.01,154.05,16725.0,153.381,153.3909,153.053,153.0928,16725.0
2024-12-11 14:25:00,154.08,154.22,154.0,154.22,11261.0,153.1226,153.2617,153.0431,153.2617,11261.0
2024-12-11 14:30:00,154.2,154.29,154.04,154.25,21814.0,153.2419,153.3313,153.0829,153.2916,21814.0
2024-12-11 14:35:00,154.2,154.26,153.99,154.02,29019.0,153.2419,153.3015,153.0332,153.063,29019.0
2024-12-11 14:40:00,154.01,154.13,153.91,154.11,18540.0,153.053,153.1723,152.9537,153.1524,18540.0
2024-12-11 14:45:00,154.11,154.25,153.96,153.96,16248.0,153.1524,153.2916,153.0034,153.0034,16248.0
2024-12-11 14:50:00,153.98,154.09,153.89,154.09,15388.0,153.0232,153.1325,152.9338,153.1325,15388.0
2024-12-11 14:55:00,154.06,154.2,153.8,153.81,11620.0,153.1027,153.2419,152.8443,152.8543,11620.0
2024-12-11 15:00:00,153.86,154.14,153.78,153.93,15412.0,152.904,153.1822,152.8245,152.9735,15412.0
2024-12-11 15:05:00,153.9,153.97,153.81,153.95,12120.0,152.9437,153.0133,152.8543,152.9934,12120.0
2024-12-11 15:10:00,154.0,154.03,153.74,153.74,18714.0,153.0431,153.0729,152.7847,152.7847,18714.0
2024-12-11 15:15:00,153.77,153.88,153.65,153.73,27231.0,152.8145,152.9239,152.6953,152.7748,27231.0
2024-12-11 15:20:00,153.65,153.75,153.51,153.63,19651.0,152.6953,152.7947,152.5561,152.6754,19651.0
2024-12-11 15:25:00,153.65,153.68,153.47,153.62,15599.0,152.6953,152.7251,152.5164,152.6655,15599.0
2024-12-11 15:30:00,153.57,154.11,153.55,153.95,29544.0,152.6158,153.1524,152.5959,152.9934,29544.0
2024-12-11 15:35:00,153.96,154.23,153.86,154.17,27876.0,153.0034,153.2717,152.904,153.212,27876.0
2024-12-11 15:40:00,154.17,154.23,154.0,154.08,36303.0,153.212,153.2717,153.0431,153.1226,36303.0
2024-12-11 15:45:00,154.09,154.15,153.96,154.06,56280.0,153.1325,153.1922,153.0034,153.1027,56280.0
2024-12-11 15:50:00,154.06,154.25,153.87,153.92,63954.0,153.1027,153.2916,152.9139,152.9636,63954.0
2024-12-11 15:55:00,153.87,153.93,153.43,153.7,203622.0,152.9139,152.9735,152.4766,152.745,203622.0
2024-12-12 09:30:00,151.78,152.95,151.6,152.25,52662.0,150.8369,151.9996,150.658,151.304,52662.0
2024-12-12 09:35:00,152.06,153.0,151.58,151.87,53160.0,151.1152,152.0493,150.6381,150.9263,53160.0
2024-12-12 09:40:00,151.82,152.42,151.78,152.14,18945.0,150.8767,151.4729,150.8369,151.1947,18945.0
2024-12-12 09:45:00,152.13,152.47,151.87,152.47,26591.0,151.1847,151.5226,150.9263,151.5226,26591.0
2024-12-12 09:50:00,152.45,152.47,151.73,151.78,24500.0,151.5027,151.5226,150.7872,150.8369,24500.0
2024-12-12 09:55:00,151.85,152.0,151.73,151.89,18488.0,150.9065,151.0555,150.7872,150.9462,18488.0
2024-12-12 10:00:00,152.0,152.04,151.72,151.98,32672.0,151.0555,151.0953,150.7773,151.0357,32672.0
2024-12-12 10:05:00,151.98,152.05,151.8,152.0,20194.0,151.0357,151.1052,150.8568,151.0555,20194.0
2024-12-12 10:10:00,152.02,152.4,152.0,152.05,21269.0,151.0754,151.453,151.0555,151.1052,21269.0
2024-12-12 10:15:00,151.99,152.23,151.93,152.22,15229.0,151.0456,151.2841,150.986,151.2742,15229.0
2024-12-12 10:20:00,152.23,152.23,151.99,152.17,11440.0,151.2841,151.2841,151.0456,151.2245,11440.0
2024-12-12 10:25:00,152.12,152.19,152.0,152.03,14913.0,151.1748,151.2444,151.0555,151.0853,14913.0
2024-12-12 10:30:00,152.03,152.28,151.87,152.2,13028.0,151.0853,151.3338,150.9263,151.2543,13028.0
2024-12-12 10:35:00,152.21,152.3,152.11,152.26,9908.0,151.2642,151.3537,151.1648,151.3139,9908.0
2024-12-12 10:40:00,152.34,152.34,151.98,151.98,10552.0,151.3934,151.3934,151.0357,151.0357,10552.0
2024-12-12 10:45:00,152.03,152.19,151.79,151.84,37839.0,151.0853,151.2444,150.8468,150.8965,37839.0
2024-12-12 10:50:00,151.84,151.96,151.79,151.93,7594.0,150.8965,151.0158,150.8468,150.986,7594.0
2024-12-12 10:55:00,151.96,152.3,151.96,152.3,8188.0,151.0158,151.3537,151.0158,151.3537,8188.0
2024-12-12 11:00:00,152.33,152.4,151.9,152.02,12517.0,151.3835,151.453,150.9562,151.0754,12517.0
2024-12-12 11:05:00,152.07,152.28,152.07,152.28,5507.0,151.1251,151.3338,151.1251,151.3338,5507.0
2024-12-12 11:10:00,152.2,152.64,152.18,152.64,4801.0,151.2543,151.6916,151.2344,151.6916,4801.0
2024-12-12 11:15:00,152.57,152.61,152.47,152.47,8498.0,151.622,151.6617,151.5226,151.5226,8498.0
2024-12-12 11:20:00,152.48,152.58,152.39,152.44,13383.0,151.5325,151.6319,151.4431,151.4928,13383.0
2024-12-12 11:25:00,152.43,152.67,152.43,152.51,8347.0,151.4829,151.7214,151.4829,151.5624,8347.0
2024-12-12 11:30:00,152.46,152.57,152.38,152.4,8502.0,151.5127,151.622,151.4332,151.453,8502.0
2024-12-12 11:35:00,152.4,152.66,152.4,152.46,11796.0,151.453,151.7114,151.453,151.5127,11796.0
2024-12-12 11:40:00,152.45,152.51,152.35,152.41,7028.0,151.5027,151.5624,151.4034,151.463,7028.0
2024-12-12 11:45:00,152.44,152.46,152.3,152.38,28076.0,151.4928,151.5127,151.3537,151.4332,28076.0
2024-12-12 11:50:00,152.32,152.43,152.24,152.28,5773.0,151.3735,151.4829,151.294,151.3338,5773.0
2024-12-12 11:55:00,152.29,152.35,152.21,152.22,14862.0,151.3437,151.4034,151.2642,151.2742,14862.0
2024-12-12 12:00:00,152.19,152.31,152.19,152.23,7624.0,151.2444,151.3636,151.2444,151.2841,7624.0
2024-12-12 12:05:00,152.31,152.38,152.16,152.2,8690.0,151.3636,151.4332,151.2145,151.2543,8690.0
2024-12-12 12:10:00,152.2,152.31,152.16,152.28,5600.0,151.2543,151.3636,151.2145,151.3338,5600.0
2024-12-12 12:15:00,152.32,152.47,152.29,152.44,12660.0,151.3735,151.5226,151.3437,151.4928,12660.0
2024-12-12 12:20:00,152.4,152.46,152.38,152.39,9102.0,151.453,151.5127,151.4332,151.4431,9102.0
2024-12-12 12:25:00,152.39,152.7,152.39,152.7,14818.0,151.4431,151.7512,151.4431,151.7512,14818.0
2024-12-12 12:30:00,152.7,152.72,152.61,152.7,4083.0,151.7512,151.7711,151.6617,151.7512,4083.0
2024-12-12 12:35:00,152.69,152.69,152.43,152.5,6997.0,151.7412,151.7412,151.4829,151.5524,6997.0
2024-12-12 12:40:00,152.47,152.5,152.2,152.2,9737.0,151.5226,151.5524,151.2543,151.2543,9737.0
2024-12-12 12:45:00,152.19,152.26,152.07,152.07,4828.0,151.2444,151.3139,151.1251,151.1251,4828.0
2024-12-12 12:50:00,152.04,152.15,151.91,151.91,7282.0,151.0953,151.2046,150.9661,150.9661,7282.0
2024-12-12 12:55:00,152.0,152.08,151.95,152.0,4468.0,151.0555,151.135,151.0058,151.0555,4468.0
2024-12-12 13:00:00,151.96,152.08,151.95,152.03,8439.0,151.0158,151.135,151.0058,151.0853,8439.0
2024-12-12 13:05:00,151.99,152.08,151.87,152.03,11830.0,151.0456,151.135,150.9263,151.0853,11830.0
2024-12-12 13:10:00,152.08,152.08,151.85,151.85,4653.0,151.135,151.135,150.9065,150.9065,4653.0
2024-12-12 13:15:00,151.85,151.92,151.77,151.78,8231.0,150.9065,150.976,150.827,150.8369,8231.0
2024-12-12 13:20:00,151.8,151.84,151.73,151.82,8855.0,150.8568,150.8965,150.7872,150.8767,8855.0
2024-12-12 13:25:00,151.78,151.81,151.6,151.6,6083.0,150.8369,150.8667,150.658,150.658,6083.0
2024-12-12 13:30:00,151.61,151.76,151.58,151.72,7770.0,150.668,150.817,150.6381,150.7773,7770.0
2024-12-12 13:35:00,151.69,151.78,151.66,151.7,7047.0,150.7475,150.8369,150.7176,150.7574,7047.0
2024-12-12 13:40:00,151.71,151.71,151.55,151.61,6878.0,150.7673,150.7673,150.6083,150.668,6878.0
2024-12-12 13:45:00,151.56,151.63,151.5,151.51,10993.0,150.6183,150.6878,150.5586,150.5686,10993.0
2024-12-12 13:50:00,151.49,151.62,151.45,151.62,8397.0,150.5487,150.6779,150.5089,150.6779,8397.0
2024-12-12 13:55:00,151.62,151.78,151.61,151.7,7114.0,150.6779,150.8369,150.668,150.7574,7114.0
2024-12-12 14:00:00,151.68,151.88,151.65,151.78,15667.0,150.7375,150.9363,150.7077,150.8369,15667.0
2024-12-12 14:05:00,151.78,151.78,151.69,151.69,6710.0,150.8369,150.8369,150.7475,150.7475,6710.0
2024-12-12 14:10:00,151.66,151.77,151.64,151.75,7419.0,150.7176,150.827,150.6978,150.8071,7419.0
2024-12-12 14:15:00,151.72,151.8,151.62,151.62,12948.0,150.7773,150.8568,150.6779,150.6779,12948.0
2024-12-12 14:20:00,151.61,151.71,151.58,151.7,9080.0,150.668,150.7673,150.6381,150.7574,9080.0
2024-12-12 14:25:00,151.74,151.78,151.59,151.65,6809.0,150.7971,150.8369,150.6481,150.7077,6809.0
2024-12-12 14:30:00,151.65,151.65,151.52,151.61,12785.0,150.7077,150.7077,150.5785,150.668,12785.0
2024-12-12 14:35:00,151.61,151.88,151.55,151.86,11254.0,150.668,150.9363,150.6083,150.9164,11254.0
2024-12-12 14:40:00,151.86,151.89,151.77,151.81,11820.0,150.9164,150.9462,150.827,150.8667,11820.0
2024-12-12 14:45:00,151.8,151.86,151.75,151.78,13644.0,150.8568,150.9164,150.8071,150.8369,13644.0
2024-12-12 14:50:00,151.78,151.87,151.58,151.87,9826.0,150.8369,150.9263,150.6381,150.9263,9826.0
2024-12-12 14:55:00,151.89,152.0,151.87,151.89,12457.0,150.9462,151.0555,150.9263,150.9462,12457.0
2024-12-12 15:00:00,151.87,151.88,151.61,151.61,14467.0,150.9263,150.9363,150.668,150.668,14467.0
2024-12-12 15:05:00,151.62,151.77,151.52,151.68,13813.0,150.6779,150.827,150.5785,150.7375,13813.0
2024-12-12 15:10:00,151.68,151.68,151.47,151.51,17296.0,150.7375,150.7375,150.5288,150.5686,17296.0
2024-12-12 15:15:00,151.51,151.55,151.37,151.39,16601.0,150.5686,150.6083,150.4294,150.4493,16601.0
2024-12-12 15:20:00,151.4,151.56,151.33,151.48,13726.0,150.4593,150.6183,150.3897,150.5388,13726.0
2024-12-12 15:25:00,151.5,151.54,151.32,151.38,13656.0,150.5586,150.5984,150.3798,150.4394,13656.0
2024-12-12 15:30:00,151.38,151.41,151.21,151.21,20838.0,150.4394,150.4692,150.2704,150.2704,20838.0
2024-12-12 15:35:00,151.18,151.28,151.1,151.13,18351.0,150.2406,150.34,150.1611,150.1909,18351.0
2024-12-12 15:40:00,151.1,151.1,150.88,150.99,25948.0,150.1611,150.1611,149.9425,150.0518,25948.0
2024-12-12 15:45:00,151.0,151.21,150.95,151.18,29221.0,150.0617,150.2704,150.0121,150.2406,29221.0
2024-12-12 15:50:00,151.18,151.18,150.86,150.99,43484.0,150.2406,150.2406,149.9226,150.0518,43484.0
2024-12-12 15:55:00,150.99,151.24,150.82,151.21,154876.0,150.0518,150.3003,149.8829,150.2704,154876.0
2024-12-13 09:30:00,148.87,150.3,148.87,150.05,92439.0,147.945,149.3661,147.945,149.1176,92439.0
2024-12-13 09:35:00,150.16,150.37,149.34,150.24,69317.0,149.227,149.4357,148.4121,149.3065,69317.0
2024-12-13 09:40:00,150.34,150.4,149.13,149.15,27388.0,149.4058,149.4655,148.2034,148.2232,27388.0
2024-12-13 09:45:00,149.04,150.21,148.85,149.88,36319.0,148.1139,149.2767,147.9251,148.9487,36319.0
2024-12-13 09:50:00,149.91,150.03,149.6,149.9,54340.0,148.9785,149.0978,148.6704,148.9686,54340.0
2024-12-13 09:55:00,149.89,149.99,148.92,149.17,42008.0,148.9586,149.058,147.9947,148.2431,42008.0
2024-12-13 10:00:00,149.17,149.43,148.85,149.27,34502.0,148.2431,148.5015,147.9251,148.3425,34502.0
2024-12-13 10:05:00,149.36,149.66,149.21,149.49,35267.0,148.4319,148.7301,148.2829,148.5611,35267.0
2024-12-13 10:10:00,149.52,149.6,149.32,149.32,38100.0,148.5909,148.6704,148.3922,148.3922,38100.0
2024-12-13 10:15:00,149.41,149.63,149.37,149.5,39589.0,148.4816,148.7003,148.4419,148.5711,39589.0
2024-12-13 10:20:00,149.4,149.55,149.06,149.21,25953.0,148.4717,148.6208,148.1338,148.2829,25953.0
2024-12-13 10:25:00,149.25,149.59,149.21,149.47,23997.0,148.3226,148.6605,148.2829,148.5413,23997.0
2024-12-13 10:30:00,149.47,149.48,148.92,148.93,14061.0,148.5413,148.5512,147.9947,148.0046,14061.0
2024-12-13 10:35:00,149.03,149.13,148.79,149.02,16076.0,148.104,148.2034,147.8655,148.094,16076.0
2024-12-13 10:40:00,149.07,149.21,148.85,149.16,18956.0,148.1437,148.2829,147.9251,148.2332,18956.0
2024-12-13 10:45:00,149.11,149.33,149.11,149.25,11816.0,148.1835,148.4021,148.1835,148.3226,11816.0
2024-12-13 10:50:00,149.25,149.28,149.03,149.05,12072.0,148.3226,148.3524,148.104,148.1239,12072.0
2024-12-13 10:55:00,149.03,149.39,149.01,149.33,25253.0,148.104,148.4617,148.0841,148.4021,25253.0
2024-12-13 11:00:00,149.34,149.63,149.22,149.25,26300.0,148.4121,148.7003,148.2928,148.3226,26300.0
2024-12-13 11:05:00,149.24,149.31,148.81,149.07,18267.0,148.3127,148.3822,147.8854,148.1437,18267.0
2024-12-13 11:10:00,149.07,149.14,148.99,149.0,14164.0,148.1437,148.2133,148.0642,148.0742,14164.0
2024-12-13 11:15:00,148.96,149.01,148.6,148.89,17864.0,148.0344,148.0841,147.6767,147.9649,17864.0
2024-12-13 11:20:00,148.84,148.96,148.78,148.9,12924.0,147.9152,148.0344,147.8555,147.9748,12924.0
2024-12-13 11:25:00,148.8,149.03,148.73,149.03,11567.0,147.8754,148.104,147.8059,148.104,11567.0
2024-12-13 11:30:00,149.13,149.33,149.07,149.31,12561.0,148.2034,148.4021,148.1437,148.3822,12561.0
2024-12-13 11:35:00,149.31,149.44,149.23,149.39,11808.0,148.3822,148.5114,148.3027,148.4617,11808.0
2024-12-13 11:40:00,149.39,149.52,149.24,149.24,17837.0,148.4617,148.5909,148.3127,148.3127,17837.0
2024-12-13 11:45:00,149.21,149.61,149.21,149.44,11525.0,148.2829,148.6804,148.2829,148.5114,11525.0
2024-12-13 11:50:00,149.45,149.56,149.32,149.56,17129.0,148.5214,148.6307,148.3922,148.6307,17129.0
2024-12-13 11:55:00,149.58,149.84,149.49,149.79,12503.0,148.6506,148.909,148.5611,148.8593,12503.0
2024-12-13 12:00:00,149.79,149.95,149.67,149.77,19025.0,148.8593,149.0183,148.74,148.8394,19025.0
2024-12-13 12:05:00,149.77,149.81,149.5,149.59,19671.0,148.8394,148.8791,148.5711,148.6605,19671.0
2024-12-13 12:10:00,149.58,149.69,149.17,149.25,19023.0,148.6506,148.7599,148.2431,148.3226,19023.0
2024-12-13 12:15:00,149.25,149.32,149.09,149.15,19844.0,148.3226,148.3922,148.1636,148.2232,19844.0
2024-12-13 12:20:00,149.13,149.21,149.03,149.16,21026.0,148.2034,148.2829,148.104,148.2332,21026.0
2024-12-13 12:25:00,149.16,149.16,148.91,149.0,20815.0,148.2332,148.2332,147.9847,148.0742,20815.0
2024-12-13 12:30:00,149.0,149.11,148.93,149.03,13069.0,148.0742,148.1835,148.0046,148.104,13069.0
2024-12-13 12:35:00,149.03,149.03,148.27,148.27,17391.0,148.104,148.104,147.3487,147.3487,17391.0
2024-12-13 12:40:00,148.24,148.43,148.12,148.21,20375.0,147.3189,147.5077,147.1996,147.2891,20375.0
2024-12-13 12:45:00,148.19,148.28,148.03,148.28,17749.0,147.2692,147.3586,147.1102,147.3586,17749.0
2024-12-13 12:50:00,148.14,148.52,148.09,148.41,19173.0,147.2195,147.5972,147.1698,147.4878,19173.0
2024-12-13 12:55:00,148.44,148.53,148.28,148.29,14810.0,147.5177,147.6071,147.3586,147.3686,14810.0
2024-12-13 13:00:00,148.37,148.39,148.12,148.16,33843.0,147.4481,147.468,147.1996,147.2394,33843.0
2024-12-13 13:05:00,148.15,148.35,148.1,148.31,12491.0,147.2295,147.4282,147.1798,147.3885,12491.0
2024-12-13 13:10:00,148.3,148.4,148.26,148.29,27094.0,147.3785,147.4779,147.3388,147.3686,27094.0
2024-12-13 13:15:00,148.3,148.41,148.13,148.24,33848.0,147.3785,147.4878,147.2096,147.3189,33848.0
2024-12-13 13:20:00,148.23,148.23,148.11,148.18,9674.0,147.309,147.309,147.1897,147.2593,9674.0
2024-12-13 13:25:00,148.14,148.15,147.97,148.01,24330.0,147.2195,147.2295,147.0506,147.0903,24330.0
2024-12-13 13:30:00,148.02,148.04,147.84,147.91,10173.0,147.1003,147.1201,146.9214,146.9909,10173.0
2024-12-13 13:35:00,147.93,148.06,147.83,148.02,15086.0,147.0108,147.14,146.9114,147.1003,15086.0
2024-12-13 13:40:00,148.08,148.13,147.96,148.11,13914.0,147.1599,147.2096,147.0406,147.1897,13914.0
2024-12-13 13:45:00,148.15,148.18,148.05,148.09,13356.0,147.2295,147.2593,147.1301,147.1698,13356.0
2024-12-13 13:50:00,148.07,148.15,148.0,148.09,10435.0,147.15,147.2295,147.0804,147.1698,10435.0
2024-12-13 13:55:00,148.11,148.14,147.99,147.99,10798.0,147.1897,147.2195,147.0704,147.0704,10798.0
2024-12-13 14:00:00,147.97,148.17,147.95,148.13,46738.0,147.0506,147.2493,147.0307,147.2096,46738.0
2024-12-13 14:05:00,148.14,148.16,147.94,148.02,35596.0,147.2195,147.2394,147.0208,147.1003,35596.0
2024-12-13 14:10:00,148.01,148.07,147.94,147.94,17948.0,147.0903,147.15,147.0208,147.0208,17948.0
2024-12-13 14:15:00,147.94,148.02,147.9,148.0,13651.0,147.0208,147.1003,146.981,147.0804,13651.0
2024-12-13 14:20:00,148.0,148.07,147.95,148.0,24872.0,147.0804,147.15,147.0307,147.0804,24872.0
2024-12-13 14:25:00,148.02,148.04,147.84,147.93,74630.0,147.1003,147.1201,146.9214,147.0108,74630.0
2024-12-13 14:30:00,147.9,148.0,147.79,147.97,17105.0,146.981,147.0804,146.8717,147.0506,17105.0
2024-12-13 14:35:00,147.96,148.5,147.86,147.95,38690.0,147.0406,147.5773,146.9413,147.0307,38690.0
2024-12-13 14:40:00,147.93,148.13,147.93,147.99,27544.0,147.0108,147.2096,147.0108,147.0704,27544.0
2024-12-13 14:45:00,147.98,148.01,147.78,147.96,15514.0,147.0605,147.0903,146.8618,147.0406,15514.0
2024-12-13 14:50:00,147.96,148.46,147.96,148.32,32871.0,147.0406,147.5375,147.0406,147.3984,32871.0
2024-12-13 14:55:00,148.38,148.41,148.14,148.27,104877.0,147.458,147.4878,147.2195,147.3487,104877.0
2024-12-13 15:00:00,148.38,148.8,148.3,148.63,22480.0,147.458,147.8754,147.3785,147.7065,22480.0
2024-12-13 15:05:00,148.67,148.69,148.48,148.6,48071.0,147.7462,147.7661,147.5574,147.6767,48071.0
2024-12-13 15:10:00,148.55,148.98,148.46,148.92,74146.0,147.627,148.0543,147.5375,147.9947,74146.0
2024-12-13 15:15:00,148.9,148.96,148.75,148.94,15452.0,147.9748,148.0344,147.8257,148.0145,15452.0
2024-12-13 15:20:00,148.97,149.37,148.92,149.37,22500.0,148.0444,148.4419,147.9947,148.4419,22500.0
2024-12-13 15:25:00,149.36,149.36,149.07,149.11,29423.0,148.4319,148.4319,148.1437,148.1835,29423.0
2024-12-13 15:30:00,149.11,149.3,149.06,149.27,21590.0,148.1835,148.3723,148.1338,148.3425,21590.0
2024-12-13 15:35:00,149.28,149.49,149.11,149.45,17244.0,148.3524,148.5611,148.1835,148.5214,17244.0
2024-12-13 15:40:00,149.45,149.52,149.38,149.42,31346.0,148.5214,148.5909,148.4518,148.4916,31346.0
2024-12-13 15:45:00,149.44,149.46,149.2,149.24,27133.0,148.5114,148.5313,148.2729,148.3127,27133.0
2024-12-13 15:50:00,149.26,149.39,149.08,149.13,46223.0,148.3326,148.4617,148.1537,148.2034,46223.0
2024-12-13 15:55:00,149.16,149.89,149.13,149.85,288843.0,148.2332,148.9586,148.2034,148.9189,288843.0
2024-12-16 09:30:00,150.51,150.57,149.47,149.94,49475.0,149.5748,149.6344,148.5413,149.0083,49475.0
2024-12-16 09:35:00,149.94,150.28,149.62,150.28,52355.0,149.0083,149.3462,148.6903,149.3462,52355.0
2024-12-16 09:40:00,150.28,150.68,150.2,150.24,12719.0,149.3462,149.7437,149.2667,149.3065,12719.0
2024-12-16 09:45:00,150.34,150.76,149.98,150.62,16064.0,149.4058,149.8232,149.0481,149.6841,16064.0
2024-12-16 09:50:00,150.48,150.9,150.48,150.87,24099.0,149.545,149.9624,149.545,149.9326,24099.0
2024-12-16 09:55:00,150.88,151.38,150.73,151.3,30470.0,149.9425,150.4394,149.7934,150.3599,30470.0
2024-12-16 10:00:00,151.19,151.64,151.19,151.53,38258.0,150.2506,150.6978,150.2506,150.5885,38258.0
2024-12-16 10:05:00,151.53,152.15,151.41,151.98,37663.0,150.5885,151.2046,150.4692,151.0357,37663.0
2024-12-16 10:10:00,151.94,152.1,151.64,151.81,31678.0,150.9959,151.1549,150.6978,150.8667,31678.0
2024-12-16 10:15:00,151.63,151.83,151.3,151.42,20701.0,150.6878,150.8866,150.3599,150.4791,20701.0
2024-12-16 10:20:00,151.42,151.74,151.41,151.55,26923.0,150.4791,150.7971,150.4692,150.6083,26923.0
2024-12-16 10:25:00,151.45,151.63,151.27,151.44,21102.0,150.5089,150.6878,150.3301,150.499,21102.0
2024-12-16 10:30:00,151.36,151.5,150.97,151.0,12664.0,150.4195,150.5586,150.0319,150.0617,12664.0
2024-12-16 10:35:00,150.97,150.97,150.55,150.72,11471.0,150.0319,150.0319,149.6145,149.7835,11471.0
2024-12-16 10:40:00,150.69,150.77,150.36,150.39,11737.0,149.7537,149.8332,149.4257,149.4555,11737.0
2024-12-16 10:45:00,150.38,150.75,150.2,150.72,22579.0,149.4456,149.8133,149.2667,149.7835,22579.0
2024-12-16 10:50:00,150.73,150.8,150.58,150.71,17215.0,149.7934,149.863,149.6444,149.7735,17215.0
2024-12-16 10:55:00,150.71,150.71,150.36,150.37,11116.0,149.7735,149.7735,149.4257,149.4357,11116.0
2024-12-16 11:00:00,150.44,150.45,149.96,149.96,12106.0,149.5052,149.5152,149.0282,149.0282,12106.0
2024-12-16 11:05:00,149.96,150.06,149.81,149.99,25549.0,149.0282,149.1276,148.8791,149.058,25549.0
2024-12-16 11:10:00,149.93,150.08,149.91,150.03,2986.0,148.9984,149.1475,148.9785,149.0978,2986.0
2024-12-16 11:15:00,150.01,150.08,149.86,149.95,16619.0,149.0779,149.1475,148.9288,149.0183,16619.0
2024-12-16 11:20:00,149.95,150.09,149.85,149.85,9736.0,149.0183,149.1574,148.9189,148.9189,9736.0
2024-12-16 11:25:00,149.84,149.95,149.66,149.8,15351.0,148.909,149.0183,148.7301,148.8692,15351.0
2024-12-16 11:30:00,149.78,149.88,149.52,149.55,39186.0,148.8493,148.9487,148.5909,148.6208,39186.0
2024-12-16 11:35:00,149.56,149.71,149.41,149.53,38351.0,148.6307,148.7798,148.4816,148.6009,38351.0
2024-12-16 11:40:00,149.49,149.79,149.49,149.75,18309.0,148.5611,148.8593,148.5611,148.8195,18309.0
2024-12-16 11:45:00,149.77,149.79,149.45,149.53,6724.0,148.8394,148.8593,148.5214,148.6009,6724.0
2024-12-16 11:50:00,149.55,149.59,149.3,149.38,19699.0,148.6208,148.6605,148.3723,148.4518,19699.0
2024-12-16 11:55:00,149.39,149.41,149.07,149.07,13899.0,148.4617,148.4816,148.1437,148.1437,13899.0
2024-12-16 12:00:00,149.04,149.25,148.94,149.1,9318.0,148.1139,148.3226,148.0145,148.1736,9318.0
2024-12-16 12:05:00,149.17,149.29,149.13,149.24,8449.0,148.2431,148.3624,148.2034,148.3127,8449.0
2024-12-16 12:10:00,149.24,149.34,149.17,149.19,17156.0,148.3127,148.4121,148.2431,148.263,17156.0
2024-12-16 12:15:00,149.24,149.24,149.02,149.04,18938.0,148.3127,148.3127,148.094,148.1139,18938.0
2024-12-16 12:20:00,149.03,149.04,148.93,148.96,10906.0,148.104,148.1139,148.0046,148.0344,10906.0
2024-12-16 12:25:00,148.97,149.03,148.56,148.56,15094.0,148.0444,148.104,147.6369,147.6369,15094.0
2024-12-16 12:30:00,148.63,148.7,148.48,148.49,31987.0,147.7065,147.776,147.5574,147.5673,31987.0
2024-12-16 12:35:00,148.54,148.62,148.37,148.53,20453.0,147.617,147.6965,147.4481,147.6071,20453.0
2024-12-16 12:40:00,148.49,148.52,148.16,148.2,18710.0,147.5673,147.5972,147.2394,147.2791,18710.0
2024-12-16 12:45:00,148.21,148.43,148.14,148.28,27895.0,147.2891,147.5077,147.2195,147.3586,27895.0
2024-12-16 12:50:00,148.28,148.46,148.26,148.26,22963.0,147.3586,147.5375,147.3388,147.3388,22963.0
2024-12-16 12:55:00,148.26,148.26,147.99,148.17,18486.0,147.3388,147.3388,147.0704,147.2493,18486.0
2024-12-16 13:00:00,148.14,148.48,148.13,148.46,18165.0,147.2195,147.5574,147.2096,147.5375,18165.0
2024-12-16 13:05:00,148.45,148.49,148.35,148.41,19726.0,147.5276,147.5673,147.4282,147.4878,19726.0
2024-12-16 13:10:00,148.41,148.45,148.21,148.25,30269.0,147.4878,147.5276,147.2891,147.3288,30269.0
2024-12-16 13:15:00,148.25,148.44,148.24,148.28,22369.0,147.3288,147.5177,147.3189,147.3586,22369.0
2024-12-16 13:20:00,148.27,148.35,148.21,148.27,51297.0,147.3487,147.4282,147.2891,147.3487,51297.0
2024-12-16 13:25:00,148.21,148.33,148.2,148.3,12361.0,147.2891,147.4083,147.2791,147.3785,12361.0
2024-12-16 13:30:00,148.31,148.34,148.2,148.24,21883.0,147.3885,147.4183,147.2791,147.3189,21883.0
2024-12-16 13:35:00,148.25,148.26,148.06,148.17,15194.0,147.3288,147.3388,147.14,147.2493,15194.0
2024-12-16 13:40:00,148.21,148.32,148.14,148.31,11550.0,147.2891,147.3984,147.2195,147.3885,11550.0
2024-12-16 13:45:00,148.32,148.34,148.24,148.3,16970.0,147.3984,147.4183,147.3189,147.3785,16970.0
2024-12-16 13:50:00,148.3,148.51,148.28,148.44,72610.0,147.3785,147.5872,147.3586,147.5177,72610.0
2024-12-16 13:55:00,148.41,148.49,148.28,148.34,21368.0,147.4878,147.5673,147.3586,147.4183,21368.0
2024-12-16 14:00:00,148.33,148.39,148.18,148.19,16763.0,147.4083,147.468,147.2593,147.2692,16763.0
2024-12-16 14:05:00,148.17,148.24,148.11,148.22,15522.0,147.2493,147.3189,147.1897,147.299,15522.0
2024-12-16 14:10:00,148.22,148.27,148.12,148.12,9261.0,147.299,147.3487,147.1996,147.1996,9261.0
2024-12-16 14:15:00,148.14,148.14,147.94,148.04,16345.0,147.2195,147.2195,147.0208,147.1201,16345.0
2024-12-16 14:20:00,148.03,148.17,148.02,148.13,18951.0,147.1102,147.2493,147.1003,147.2096,18951.0
2024-12-16 14:25:00,148.17,148.2,148.06,148.13,19752.0,147.2493,147.2791,147.14,147.2096,19752.0
2024-12-16 14:30:00,148.08,148.14,147.96,148.03,28964.0,147.1599,147.2195,147.0406,147.1102,28964.0
2024-12-16 14:35:00,148.01,148.07,147.89,147.92,24475.0,147.0903,147.15,146.9711,147.0009,24475.0
2024-12-16 14:40:00,147.91,148.02,147.91,147.99,16429.0,146.9909,147.1003,146.9909,147.0704,16429.0
2024-12-16 14:45:00,147.99,148.04,147.91,147.99,18970.0,147.0704,147.1201,146.9909,147.0704,18970.0
2024-12-16 14:50:00,147.99,148.04,147.96,147.99,15655.0,147.0704,147.1201,147.0406,147.0704,15655.0
2024-12-16 14:55:00,147.98,148.04,147.93,147.93,19556.0,147.0605,147.1201,147.0108,147.0108,19556.0
2024-12-16 15:00:00,147.91,147.97,147.81,147.97,28393.0,146.9909,147.0506,146.8916,147.0506,28393.0
2024-12-16 15:05:00,147.97,147.97,147.78,147.82,20769.0,147.0506,147.0506,146.8618,146.9015,20769.0
2024-12-16 15:10:00,147.84,147.93,147.75,147.78,19410.0,146.9214,147.0108,146.8319,146.8618,19410.0
2024-12-16 15:15:00,147.78,147.92,147.74,147.84,22887.0,146.8618,147.0009,146.822,146.9214,22887.0
2024-12-16 15:20:00,147.85,147.85,147.58,147.61,28025.0,146.9313,146.9313,146.663,146.6928,28025.0
2024-12-16 15:25:00,147.59,147.74,147.58,147.62,27709.0,146.6729,146.822,146.663,146.7027,27709.0
2024-12-16 15:30:00,147.62,147.64,147.54,147.61,32435.0,146.7027,146.7226,146.6232,146.6928,32435.0
2024-12-16 15:35:00,147.61,147.63,147.3,147.36,30589.0,146.6928,146.7127,146.3847,146.4444,30589.0
2024-12-16 15:40:00,147.38,147.44,147.2,147.29,42761.0,146.4642,146.5239,146.2854,146.3748,42761.0
2024-12-16 15:45:00,147.28,147.48,147.24,147.45,59027.0,146.3649,146.5636,146.3251,146.5338,59027.0
2024-12-16 15:50:00,147.37,147.74,147.34,147.62,85637.0,146.4543,146.822,146.4245,146.7027,85637.0
2024-12-16 15:55:00,147.59,147.65,147.2,147.61,229685.0,146.6729,146.7326,146.2854,146.6928,229685.0
2024-12-17 09:30:00,147.88,148.55,147.3,148.44,115952.0,146.9611,147.627,146.3847,147.5177,115952.0
2024-12-17 09:35:00,148.46,149.3,148.45,149.19,27152.0,147.5375,148.3723,147.5276,148.263,27152.0
2024-12-17 09:40:00,149.35,149.37,148.04,148.08,30750.0,148.422,148.4419,147.1201,147.1599,30750.0
2024-12-17 09:45:00,148.07,148.26,147.85,147.93,26547.0,147.15,147.3388,146.9313,147.0108,26547.0
2024-12-17 09:50:00,147.94,148.66,147.88,148.54,33968.0,147.0208,147.7363,146.9611,147.617,33968.0
2024-12-17 09:55:00,148.54,149.15,148.38,149.03,48619.0,147.617,148.2232,147.458,148.104,48619.0
2024-12-17 10:00:00,149.08,149.08,148.8,148.87,33685.0,148.1537,148.1537,147.8754,147.945,33685.0
2024-12-17 10:05:00,148.8,148.91,148.33,148.44,113039.0,147.8754,147.9847,147.4083,147.5177,113039.0
2024-12-17 10:10:00,148.4,148.45,147.91,148.09,23050.0,147.4779,147.5276,146.9909,147.1698,23050.0
2024-12-17 10:15:00,148.1,148.79,148.1,148.62,22975.0,147.1798,147.8655,147.1798,147.6965,22975.0
2024-12-17 10:20:00,148.62,148.92,148.5,148.92,13068.0,147.6965,147.9947,147.5773,147.9947,13068.0
2024-12-17 10:25:00,148.86,148.96,148.41,148.44,12909.0,147.935,148.0344,147.4878,147.5177,12909.0
2024-12-17 10:30:00,148.43,148.63,148.23,148.63,18149.0,147.5077,147.7065,147.309,147.7065,18149.0
2024-12-17 10:35:00,148.64,148.71,148.41,148.5,14200.0,147.7164,147.786,147.4878,147.5773,14200.0
2024-12-17 10:40:00,148.45,148.82,148.38,148.38,25899.0,147.5276,147.8953,147.458,147.458,25899.0
2024-12-17 10:45:00,148.29,148.55,148.06,148.11,16534.0,147.3686,147.627,147.14,147.1897,16534.0
2024-12-17 10:50:00,148.12,148.26,148.02,148.15,11972.0,147.1996,147.3388,147.1003,147.2295,11972.0
2024-12-17 10:55:00,148.21,148.27,147.98,148.24,12089.0,147.2891,147.3487,147.0605,147.3189,12089.0
2024-12-17 11:00:00,148.23,148.65,148.23,148.5,21949.0,147.309,147.7263,147.309,147.5773,21949.0
2024-12-17 11:05:00,148.53,148.63,148.5,148.59,15966.0,147.6071,147.7065,147.5773,147.6667,15966.0
2024-12-17 11:10:00,148.64,148.85,148.61,148.72,16401.0,147.7164,147.9251,147.6866,147.7959,16401.0
2024-12-17 11:15:00,148.68,148.68,148.19,148.34,4660.0,147.7562,147.7562,147.2692,147.4183,4660.0
2024-12-17 11:20:00,148.33,148.35,147.98,148.06,5452.0,147.4083,147.4282,147.0605,147.14,5452.0
2024-12-17 11:25:00,147.97,148.36,147.96,148.32,8754.0,147.0506,147.4381,147.0406,147.3984,8754.0
2024-12-17 11:30:00,148.28,148.32,148.19,148.25,20088.0,147.3586,147.3984,147.2692,147.3288,20088.0
2024-12-17 11:35:00,148.31,148.42,148.05,148.05,21176.0,147.3885,147.4978,147.1301,147.1301,21176.0
2024-12-17 11:40:00,148.11,148.13,148.03,148.11,6348.0,147.1897,147.2096,147.1102,147.1897,6348.0
2024-12-17 11:45:00,148.15,148.25,147.98,148.18,4099.0,147.2295,147.3288,147.0605,147.2593,4099.0
2024-12-17 11:50:00,148.21,148.34,148.15,148.15,9617.0,147.2891,147.4183,147.2295,147.2295,9617.0
2024-12-17 11:55:00,148.21,148.26,148.13,148.25,6145.0,147.2891,147.3388,147.2096,147.3288,6145.0
2024-12-17 12:00:00,148.25,148.38,148.24,148.29,12140.0,147.3288,147.458,147.3189,147.3686,12140.0
2024-12-17 12:05:00,148.28,148.31,148.11,148.17,8784.0,147.3586,147.3885,147.1897,147.2493,8784.0
2024-12-17 12:10:00,148.18,148.18,148.02,148.04,6157.0,147.2593,147.2593,147.1003,147.1201,6157.0
2024-12-17 12:15:00,148.07,148.31,148.05,148.19,14219.0,147.15,147.3885,147.1301,147.2692,14219.0
2024-12-17 12:20:00,148.19,148.22,147.93,147.93,8712.0,147.2692,147.299,147.0108,147.0108,8712.0
2024-12-17 12:25:00,147.95,147.95,147.81,147.86,4765.0,147.0307,147.0307,146.8916,146.9413,4765.0
2024-12-17 12:30:00,147.8,147.94,147.73,147.91,8848.0,146.8816,147.0208,146.8121,146.9909,8848.0
2024-12-17 12:35:00,147.89,148.03,147.81,147.85,8158.0,146.9711,147.1102,146.8916,146.9313,8158.0
2024-12-17 12:40:00,147.8,147.89,147.72,147.85,8370.0,146.8816,146.9711,146.8021,146.9313,8370.0
2024-12-17 12:45:00,147.83,147.83,147.63,147.78,31277.0,146.9114,146.9114,146.7127,146.8618,31277.0
2024-12-17 12:50:00,147.85,147.99,147.68,147.96,11684.0,146.9313,147.0704,146.7624,147.0406,11684.0
2024-12-17 12:55:00,147.97,148.07,147.94,148.07,4617.0,147.0506,147.15,147.0208,147.15,4617.0
2024-12-17 13:00:00,148.06,148.18,148.0,148.02,8428.0,147.14,147.2593,147.0804,147.1003,8428.0
2024-12-17 13:05:00,148.0,148.05,147.93,147.93,4930.0,147.0804,147.1301,147.0108,147.0108,4930.0
2024-12-17 13:10:00,147.97,148.03,147.94,147.95,5747.0,147.0506,147.1102,147.0208,147.0307,5747.0
2024-12-17 13:15:00,147.98,148.15,147.96,147.99,7678.0,147.0605,147.2295,147.0406,147.0704,7678.0
2024-12-17 13:20:00,147.99,147.99,147.73,147.85,10000.0,147.0704,147.0704,146.8121,146.9313,10000.0
2024-12-17 13:25:00,147.72,147.89,147.71,147.89,10562.0,146.8021,146.9711,146.7922,146.9711,10562.0
2024-12-17 13:30:00,147.88,147.88,147.65,147.7,7833.0,146.9611,146.9611,146.7326,146.7823,7833.0
2024-12-17 13:35:00,147.7,147.75,147.56,147.68,5463.0,146.7823,146.8319,146.6431,146.7624,5463.0
2024-12-17 13:40:00,147.61,147.71,147.39,147.39,10183.0,146.6928,146.7922,146.4742,146.4742,10183.0
2024-12-17 13:45:00,147.43,147.54,147.43,147.46,7776.0,146.5139,146.6232,146.5139,146.5437,7776.0
2024-12-17 13:50:00,147.49,147.55,147.45,147.52,3306.0,146.5736,146.6332,146.5338,146.6034,3306.0
2024-12-17 13:55:00,147.46,147.67,147.44,147.67,12860.0,146.5437,146.7524,146.5239,146.7524,12860.0
2024-12-17 14:00:00,147.62,147.74,147.53,147.58,12752.0,146.7027,146.822,146.6133,146.663,12752.0
2024-12-17 14:05:00,147.62,147.73,147.52,147.55,10463.0,146.7027,146.8121,146.6034,146.6332,10463.0
2024-12-17 14:10:00,147.53,147.61,147.48,147.61,8169.0,146.6133,146.6928,146.5636,146.6928,8169.0
2024-12-17 14:15:00,147.58,147.66,147.44,147.63,12598.0,146.663,146.7425,146.5239,146.7127,12598.0
2024-12-17 14:20:00,147.63,147.67,147.47,147.5,14629.0,146.7127,146.7524,146.5537,146.5835,14629.0
2024-12-17 14:25:00,147.51,147.61,147.4,147.4,11574.0,146.5934,146.6928,146.4841,146.4841,11574.0
2024-12-17 14:30:00,147.4,147.42,147.28,147.32,10420.0,146.4841,146.504,146.3649,146.4046,10420.0
2024-12-17 14:35:00,147.3,147.4,147.26,147.38,10566.0,146.3847,146.4841,146.345,146.4642,10566.0
2024-12-17 14:40:00,147.4,147.4,147.28,147.31,8956.0,146.4841,146.4841,146.3649,146.3947,8956.0
2024-12-17 14:45:00,147.32,147.39,147.25,147.3,7536.0,146.4046,146.4742,146.335,146.3847,7536.0
2024-12-17 14:50:00,147.3,147.3,147.18,147.22,10609.0,146.3847,146.3847,146.2655,146.3052,10609.0
2024-12-17 14:55:00,147.25,147.25,147.05,147.13,9702.0,146.335,146.335,146.1363,146.2158,9702.0
2024-12-17 15:00:00,147.14,147.15,146.96,146.98,16779.0,146.2257,146.2357,146.0468,146.0667,16779.0
2024-12-17 15:05:00,146.96,147.09,146.93,147.06,10256.0,146.0468,146.176,146.017,146.1462,10256.0
2024-12-17 15:10:00,147.07,147.09,146.83,146.87,19716.0,146.1562,146.176,145.9177,145.9574,19716.0
2024-12-17 15:15:00,146.87,146.99,146.78,146.89,19397.0,145.9574,146.0767,145.868,145.9773,19397.0
2024-12-17 15:20:00,146.88,146.88,146.73,146.75,22267.0,145.9673,145.9673,145.8183,145.8382,22267.0
2024-12-17 15:25:00,146.75,146.76,146.59,146.6,16107.0,145.8382,145.8481,145.6791,145.6891,16107.0
2024-12-17 15:30:00,146.62,146.62,146.36,146.5,30193.0,145.709,145.709,145.4506,145.5897,30193.0
2024-12-17 15:35:00,146.5,146.53,146.35,146.36,23342.0,145.5897,145.6195,145.4406,145.4506,23342.0
2024-12-17 15:40:00,146.35,146.63,146.31,146.58,42931.0,145.4406,145.7189,145.4009,145.6692,42931.0
2024-12-17 15:45:00,146.58,146.73,146.57,146.71,33865.0,145.6692,145.8183,145.6593,145.7984,33865.0
2024-12-17 15:50:00,146.73,147.11,146.67,146.8,60399.0,145.8183,146.1959,145.7587,145.8878,60399.0
2024-12-17 15:55:00,146.76,146.85,146.51,146.74,194370.0,145.8481,145.9375,145.5996,145.8282,194370.0
2024-12-18 09:30:00,147.14,148.1,146.51,147.46,55888.0,146.2257,147.1798,145.5996,146.5437,55888.0
2024-12-18 09:35:00,147.43,147.93,147.07,147.07,13586.0,146.5139,147.0108,146.1562,146.1562,13586.0
2024-12-18 09:40:00,147.0,147.39,146.26,146.35,14017.0,146.0866,146.4742,145.3512,145.4406,14017.0
2024-12-18 09:45:00,146.27,146.71,146.19,146.36,19558.0,145.3611,145.7984,145.2816,145.4506,19558.0
2024-12-18 09:50:00,146.5,146.55,146.23,146.23,10059.0,145.5897,145.6394,145.3214,145.3214,10059.0
2024-12-18 09:55:00,146.23,146.36,146.04,146.14,20495.0,145.3214,145.4506,145.1326,145.2319,20495.0
2024-12-18 10:00:00,146.2,146.54,146.19,146.28,20407.0,145.2916,145.6295,145.2816,145.3711,20407.0
2024-12-18 10:05:00,146.38,146.86,146.28,146.85,17772.0,145.4705,145.9475,145.3711,145.9375,17772.0
2024-12-18 10:10:00,146.85,146.99,146.6,146.88,12201.0,145.9375,146.0767,145.6891,145.9673,12201.0
2024-12-18 10:15:00,146.93,147.12,146.9,147.1,12594.0,146.017,146.2059,145.9872,146.186,12594.0
2024-12-18 10:20:00,147.06,147.23,146.89,146.9,16530.0,146.1462,146.3152,145.9773,145.9872,16530.0
2024-12-18 10:25:00,146.94,147.11,146.8,146.98,10024.0,146.027,146.1959,145.8878,146.0667,10024.0
2024-12-18 10:30:00,146.94,147.21,146.9,147.15,13265.0,146.027,146.2953,145.9872,146.2357,13265.0
2024-12-18 10:35:00,147.15,147.23,147.03,147.21,14866.0,146.2357,146.3152,146.1164,146.2953,14866.0
2024-12-18 10:40:00,147.17,147.32,146.98,147.05,11422.0,146.2555,146.4046,146.0667,146.1363,11422.0
2024-12-18 10:45:00,147.04,147.08,146.94,147.07,8440.0,146.1264,146.1661,146.027,146.1562,8440.0
2024-12-18 10:50:00,147.05,147.21,146.99,147.15,17594.0,146.1363,146.2953,146.0767,146.2357,17594.0
2024-12-18 10:55:00,147.25,147.45,147.22,147.34,7913.0,146.335,146.5338,146.3052,146.4245,7913.0
2024-12-18 11:00:00,147.29,147.3,146.94,146.94,7709.0,146.3748,146.3847,146.027,146.027,7709.0
2024-12-18 11:05:00,146.87,147.0,146.59,146.86,21312.0,145.9574,146.0866,145.6791,145.9475,21312.0
2024-12-18 11:10:00,146.86,146.93,146.82,146.92,7858.0,145.9475,146.017,145.9077,146.0071,7858.0
2024-12-18 11:15:00,146.96,147.04,146.87,146.88,9563.0,146.0468,146.1264,145.9574,145.9673,9563.0
2024-12-18 11:20:00,146.85,147.01,146.84,146.97,3963.0,145.9375,146.0965,145.9276,146.0568,3963.0
2024-12-18 11:25:00,147.01,147.2,146.97,147.08,6490.0,146.0965,146.2854,146.0568,146.1661,6490.0
2024-12-18 11:30:00,147.03,147.15,146.89,147.09,5734.0,146.1164,146.2357,145.9773,146.176,5734.0
2024-12-18 11:35:00,147.09,147.13,147.02,147.09,16814.0,146.176,146.2158,146.1065,146.176,16814.0
2024-12-18 11:40:00,147.06,147.12,146.98,147.11,8842.0,146.1462,146.2059,146.0667,146.1959,8842.0
2024-12-18 11:45:00,147.13,147.54,147.09,147.51,9763.0,146.2158,146.6232,146.176,146.5934,9763.0
2024-12-18 11:50:00,147.52,147.63,147.44,147.63,12719.0,146.6034,146.7127,146.5239,146.7127,12719.0
2024-12-18 11:55:00,147.64,147.64,147.39,147.42,8381.0,146.7226,146.7226,146.4742,146.504,8381.0
2024-12-18 12:00:00,147.44,147.51,147.28,147.39,7834.0,146.5239,146.5934,146.3649,146.4742,7834.0
2024-12-18 12:05:00,147.44,147.44,147.15,147.26,5473.0,146.5239,146.5239,146.2357,146.345,5473.0
2024-12-18 12:10:00,147.19,147.37,147.14,147.36,13879.0,146.2754,146.4543,146.2257,146.4444,13879.0
2024-12-18 12:15:00,147.38,147.56,147.38,147.55,10603.0,146.4642,146.6431,146.4642,146.6332,10603.0
2024-12-18 12:20:00,147.54,147.69,147.4,147.44,18266.0,146.6232,146.7723,146.4841,146.5239,18266.0
2024-12-18 12:25:00,147.4,147.44,147.28,147.42,7664.0,146.4841,146.5239,146.3649,146.504,7664.0
2024-12-18 12:30:00,147.32,147.44,147.26,147.36,5937.0,146.4046,146.5239,146.345,146.4444,5937.0
2024-12-18 12:35:00,147.37,147.57,147.33,147.45,12724.0,146.4543,146.6531,146.4145,146.5338,12724.0
2024-12-18 12:40:00,147.53,147.67,147.52,147.67,8007.0,146.6133,146.7524,146.6034,146.7524,8007.0
2024-12-18 12:45:00,147.65,147.68,147.56,147.57,10000.0,146.7326,146.7624,146.6431,146.6531,10000.0
2024-12-18 12:50:00,147.63,147.63,147.48,147.59,8269.0,146.7127,146.7127,146.5636,146.6729,8269.0
2024-12-18 12:55:00,147.55,147.62,147.31,147.32,12588.0,146.6332,146.7027,146.3947,146.4046,12588.0
2024-12-18 13:00:00,147.34,147.43,147.25,147.31,8767.0,146.4245,146.5139,146.335,146.3947,8767.0
2024-12-18 13:05:00,147.31,147.41,147.2,147.41,12096.0,146.3947,146.4941,146.2854,146.4941,12096.0
2024-12-18 13:10:00,147.36,147.45,147.29,147.37,9658.0,146.4444,146.5338,146.3748,146.4543,9658.0
2024-12-18 13:15:00,147.37,147.44,147.29,147.29,6630.0,146.4543,146.5239,146.3748,146.3748,6630.0
2024-12-18 13:20:00,147.33,147.6,147.29,147.6,15935.0,146.4145,146.6829,146.3748,146.6829,15935.0
2024-12-18 13:25:00,147.53,147.73,147.49,147.58,27073.0,146.6133,146.8121,146.5736,146.663,27073.0
2024-12-18 13:30:00,147.61,147.73,147.45,147.66,16847.0,146.6928,146.8121,146.5338,146.7425,16847.0
2024-12-18 13:35:00,147.7,147.7,147.43,147.43,9867.0,146.7823,146.7823,146.5139,146.5139,9867.0
2024-12-18 13:40:00,147.49,147.55,147.45,147.51,5397.0,146.5736,146.6332,146.5338,146.5934,5397.0
2024-12-18 13:45:00,147.54,147.59,147.45,147.47,5974.0,146.6232,146.6729,146.5338,146.5537,5974.0
2024-12-18 13:50:00,147.39,147.41,147.31,147.39,6206.0,146.4742,146.4941,146.3947,146.4742,6206.0
2024-12-18 13:55:00,147.39,147.56,147.37,147.53,9255.0,146.4742,146.6431,146.4543,146.6133,9255.0
2024-12-18 14:00:00,147.48,147.48,146.39,146.59,119382.0,146.5636,146.5636,145.4804,145.6791,119382.0
2024-12-18 14:05:00,146.58,146.66,145.51,145.59,47754.0,145.6692,145.7487,144.6059,144.6854,47754.0
2024-12-18 14:10:00,145.68,145.99,145.53,145.62,22259.0,144.7748,145.0829,144.6257,144.7152,22259.0
2024-12-18 14:15:00,145.75,146.22,145.7,146.06,38260.0,144.8444,145.3114,144.7947,145.1524,38260.0
2024-12-18 14:20:00,146.03,146.2,145.36,145.63,17700.0,145.1226,145.2916,144.4568,144.7251,17700.0
2024-12-18 14:25:00,145.59,145.9,145.57,145.73,18765.0,144.6854,144.9934,144.6655,144.8245,18765.0
2024-12-18 14:30:00,145.77,146.44,145.67,146.21,22444.0,144.8642,145.5301,144.7649,145.3015,22444.0
2024-12-18 14:35:00,146.21,146.38,146.04,146.13,36170.0,145.3015,145.4705,145.1326,145.222,36170.0
2024-12-18 14:40:00,146.13,146.22,145.14,145.25,44483.0,145.222,145.3114,144.2382,144.3475,44483.0
2024-12-18 14:45:00,145.34,145.42,144.91,145.15,19050.0,144.4369,144.5164,144.0096,144.2481,19050.0
2024-12-18 14:50:00,145.15,145.22,144.7,144.83,24063.0,144.2481,144.3177,143.8009,143.9301,24063.0
2024-12-18 14:55:00,144.78,145.2,144.12,144.41,49205.0,143.8804,144.2978,143.2245,143.5127,49205.0
2024-12-18 15:00:00,144.46,144.78,144.25,144.65,51545.0,143.5624,143.8804,143.3537,143.7512,51545.0
2024-12-18 15:05:00,144.65,145.08,144.56,144.78,54953.0,143.7512,144.1785,143.6618,143.8804,54953.0
2024-12-18 15:10:00,144.8,144.81,144.19,144.33,29896.0,143.9003,143.9102,143.2941,143.4332,29896.0
2024-12-18 15:15:00,144.4,144.47,143.93,144.15,22119.0,143.5028,143.5723,143.0357,143.2543,22119.0
2024-12-18 15:20:00,144.08,144.48,143.93,144.18,26831.0,143.1847,143.5823,143.0357,143.2841,26831.0
2024-12-18 15:25:00,144.18,144.18,143.39,143.55,22948.0,143.2841,143.2841,142.499,142.658,22948.0
2024-12-18 15:30:00,143.58,143.75,143.27,143.66,33014.0,142.6879,142.8568,142.3798,142.7674,33014.0
2024-12-18 15:35:00,143.65,143.65,142.93,142.98,33570.0,142.7574,142.7574,142.0419,142.0916,33570.0
2024-12-18 15:40:00,142.93,142.93,141.98,141.98,52844.0,142.0419,142.0419,141.0978,141.0978,52844.0
2024-12-18 15:45:00,142.05,142.75,141.9,142.63,45773.0,141.1674,141.863,141.0183,141.7438,45773.0
2024-12-18 15:50:00,142.7,142.77,142.09,142.19,81286.0,141.8133,141.8829,141.2071,141.3065,81286.0
2024-12-18 15:55:00,142.13,142.19,141.63,141.74,247469.0,141.2469,141.3065,140.75,140.8593,247469.0
2024-12-19 09:30:00,135.4,139.58,135.0,139.26,205776.0,134.5587,138.7127,134.1612,138.3947,205776.0
2024-12-19 09:35:00,139.3,140.73,137.76,137.79,185534.0,138.4344,139.8556,136.904,136.9338,185534.0
2024-12-19 09:40:00,137.8,139.59,137.78,138.5,65297.0,136.9438,138.7226,136.9239,137.6394,65297.0
2024-12-19 09:45:00,138.48,140.03,138.42,139.23,61012.0,137.6195,139.1599,137.5599,138.3649,61012.0
2024-12-19 09:50:00,139.32,140.09,139.23,139.79,56796.0,138.4543,139.2195,138.3649,138.9214,56796.0
2024-12-19 09:55:00,139.83,140.1,139.42,139.7,43302.0,138.9612,139.2295,138.5537,138.832,43302.0
2024-12-19 10:00:00,139.6,139.61,138.84,139.38,48404.0,138.7326,138.7425,137.9773,138.5139,48404.0
2024-12-19 10:05:00,139.31,139.59,138.92,139.28,29098.0,138.4444,138.7226,138.0568,138.4146,29098.0
2024-12-19 10:10:00,139.12,139.45,138.94,138.98,17689.0,138.2556,138.5835,138.0767,138.1164,17689.0
2024-12-19 10:15:00,138.96,139.01,138.55,138.78,21787.0,138.0966,138.1462,137.6891,137.9177,21787.0
2024-12-19 10:20:00,138.83,138.86,138.46,138.63,16094.0,137.9674,137.9972,137.5997,137.7686,16094.0
2024-12-19 10:25:00,138.57,138.73,138.16,138.25,14393.0,137.709,137.868,137.3015,137.391,14393.0
2024-12-19 10:30:00,138.25,138.44,137.52,137.64,24219.0,137.391,137.5798,136.6655,136.7848,24219.0
2024-12-19 10:35:00,137.58,138.0,137.43,137.52,29300.0,136.7251,137.1425,136.5761,136.6655,29300.0
2024-12-19 10:40:00,137.53,138.32,137.41,138.19,45789.0,136.6754,137.4605,136.5562,137.3313,45789.0
2024-12-19 10:45:00,138.17,138.17,137.31,137.66,19306.0,137.3115,137.3115,136.4568,136.8046,19306.0
2024-12-19 10:50:00,137.69,138.01,137.25,137.42,20594.0,136.8344,137.1525,136.3972,136.5661,20594.0
2024-12-19 10:55:00,137.34,137.79,137.31,137.78,21657.0,136.4866,136.9338,136.4568,136.9239,21657.0
2024-12-19 11:00:00,137.72,138.02,137.42,137.54,19818.0,136.8643,137.1624,136.5661,136.6854,19818.0
2024-12-19 11:05:00,137.54,137.55,137.21,137.28,17042.0,136.6854,136.6953,136.3574,136.427,17042.0
2024-12-19 11:10:00,137.28,137.35,136.85,136.87,41425.0,136.427,136.4966,135.9997,136.0195,41425.0
2024-12-19 11:15:00,136.91,137.45,136.71,137.33,36682.0,136.0593,136.5959,135.8605,136.4767,36682.0
2024-12-19 11:20:00,137.4,137.78,137.18,137.5,21419.0,136.5463,136.9239,136.3276,136.6456,21419.0
2024-12-19 11:25:00,137.56,137.93,137.49,137.76,31399.0,136.7053,137.073,136.6357,136.904,31399.0
2024-12-19 11:30:00,137.69,137.89,137.5,137.69,20207.0,136.8344,137.0332,136.6456,136.8344,20207.0
2024-12-19 11:35:00,137.69,137.74,137.51,137.55,13939.0,136.8344,136.8841,136.6556,136.6953,13939.0
2024-12-19 11:40:00,137.51,137.94,137.47,137.85,20583.0,136.6556,137.0829,136.6158,136.9935,20583.0
2024-12-19 11:45:00,137.86,138.18,137.8,138.18,18941.0,137.0034,137.3214,136.9438,137.3214,18941.0
2024-12-19 11:50:00,138.18,138.29,137.99,138.21,19566.0,137.3214,137.4307,137.1326,137.3512,19566.0
2024-12-19 11:55:00,138.13,138.39,138.0,138.11,20907.0,137.2717,137.5301,137.1425,137.2518,20907.0
2024-12-19 12:00:00,138.12,138.21,137.81,138.04,20982.0,137.2618,137.3512,136.9537,137.1823,20982.0
2024-12-19 12:05:00,137.94,138.01,137.6,137.7,13008.0,137.0829,137.1525,136.745,136.8444,13008.0
2024-12-19 12:10:00,137.67,137.84,137.65,137.84,9508.0,136.8146,136.9835,136.7947,136.9835,9508.0
2024-12-19 12:15:00,137.86,137.86,137.4,137.44,76190.0,137.0034,137.0034,136.5463,136.586,76190.0
2024-12-19 12:20:00,137.46,137.51,137.18,137.18,11597.0,136.6059,136.6556,136.3276,136.3276,11597.0
2024-12-19 12:25:00,137.22,137.48,137.16,137.37,30447.0,136.3674,136.6258,136.3077,136.5164,30447.0
2024-12-19 12:30:00,137.37,137.37,136.78,137.04,29888.0,136.5164,136.5164,135.9301,136.1885,29888.0
2024-12-19 12:35:00,137.13,137.28,136.88,137.28,18654.0,136.2779,136.427,136.0295,136.427,18654.0
2024-12-19 12:40:00,137.28,137.37,137.12,137.16,15626.0,136.427,136.5164,136.268,136.3077,15626.0
2024-12-19 12:45:00,137.16,137.22,136.93,137.1,9475.0,136.3077,136.3674,136.0792,136.2481,9475.0
2024-12-19 12:50:00,137.02,137.14,136.96,137.05,16932.0,136.1686,136.2879,136.109,136.1984,16932.0
2024-12-19 12:55:00,137.06,137.11,136.93,137.0,17345.0,136.2084,136.2581,136.0792,136.1487,17345.0
2024-12-19 13:00:00,136.95,137.12,136.92,137.09,16415.0,136.099,136.268,136.0692,136.2382,16415.0
2024-12-19 13:05:00,137.05,137.1,136.65,136.96,22120.0,136.1984,136.2481,135.8009,136.109,22120.0
2024-12-19 13:10:00,136.91,137.22,136.83,137.19,14925.0,136.0593,136.3674,135.9798,136.3376,14925.0
2024-12-19 13:15:00,137.24,137.35,137.13,137.22,29528.0,136.3872,136.4966,136.2779,136.3674,29528.0
2024-12-19 13:20:00,137.18,137.18,136.97,137.06,25122.0,136.3276,136.3276,136.1189,136.2084,25122.0
2024-12-19 13:25:00,137.06,137.33,137.02,137.09,21200.0,136.2084,136.4767,136.1686,136.2382,21200.0
2024-12-19 13:30:00,137.05,137.43,136.9,137.4,25051.0,136.1984,136.5761,136.0494,136.5463,25051.0
2024-12-19 13:35:00,137.41,137.49,137.19,137.19,21450.0,136.5562,136.6357,136.3376,136.3376,21450.0
2024-12-19 13:40:00,137.22,137.33,137.08,137.13,11715.0,136.3674,136.4767,136.2282,136.2779,11715.0
2024-12-19 13:45:00,137.13,137.22,136.95,136.95,21195.0,136.2779,136.3674,136.099,136.099,21195.0
2024-12-19 13:50:00,136.94,137.44,136.94,137.22,26096.0,136.0891,136.586,136.0891,136.3674,26096.0
2024-12-19 13:55:00,137.21,137.89,137.21,137.85,16198.0,136.3574,137.0332,136.3574,136.9935,16198.0
2024-12-19 14:00:00,137.85,137.96,137.67,137.82,22967.0,136.9935,137.1028,136.8146,136.9636,22967.0
2024-12-19 14:05:00,137.72,137.73,137.58,137.59,18201.0,136.8643,136.8742,136.7251,136.7351,18201.0
2024-12-19 14:10:00,137.6,137.6,137.24,137.27,15065.0,136.745,136.745,136.3872,136.4171,15065.0
2024-12-19 14:15:00,137.28,137.42,137.24,137.28,20506.0,136.427,136.5661,136.3872,136.427,20506.0
2024-12-19 14:20:00,137.28,137.59,137.15,137.59,16827.0,136.427,136.7351,136.2978,136.7351,16827.0
2024-12-19 14:25:00,137.44,137.66,137.4,137.51,22736.0,136.586,136.8046,136.5463,136.6556,22736.0
2024-12-19 14:30:00,137.56,137.76,137.51,137.61,29116.0,136.7053,136.904,136.6556,136.7549,29116.0
2024-12-19 14:35:00,137.61,137.74,137.47,137.48,16505.0,136.7549,136.8841,136.6158,136.6258,16505.0
2024-12-19 14:40:00,137.48,137.62,137.34,137.48,30295.0,136.6258,136.7649,136.4866,136.6258,30295.0
2024-12-19 14:45:00,137.43,137.66,137.42,137.65,21500.0,136.5761,136.8046,136.5661,136.7947,21500.0
2024-12-19 14:50:00,137.65,137.89,137.61,137.75,21790.0,136.7947,137.0332,136.7549,136.8941,21790.0
2024-12-19 14:55:00,137.72,137.9,137.61,137.7,21611.0,136.8643,137.0431,136.7549,136.8444,21611.0
2024-12-19 15:00:00,137.73,137.84,137.57,137.78,21455.0,136.8742,136.9835,136.7152,136.9239,21455.0
2024-12-19 15:05:00,137.79,137.98,137.79,137.95,17487.0,136.9338,137.1226,136.9338,137.0928,17487.0
2024-12-19 15:10:00,137.93,137.95,137.73,137.79,31492.0,137.073,137.0928,136.8742,136.9338,31492.0
2024-12-19 15:15:00,137.79,138.05,137.79,137.88,21223.0,136.9338,137.1922,136.9338,137.0233,21223.0
2024-12-19 15:20:00,137.83,137.99,137.78,137.99,28528.0,136.9736,137.1326,136.9239,137.1326,28528.0
2024-12-19 15:25:00,137.94,137.95,137.54,137.56,28471.0,137.0829,137.0928,136.6854,136.7053,28471.0
2024-12-19 15:30:00,137.61,137.64,137.36,137.37,33602.0,136.7549,136.7848,136.5065,136.5164,33602.0
2024-12-19 15:35:00,137.36,137.7,137.17,137.59,41437.0,136.5065,136.8444,136.3177,136.7351,41437.0
2024-12-19 15:40:00,137.59,137.99,137.53,137.88,41396.0,136.7351,137.1326,136.6754,137.0233,41396.0
2024-12-19 15:45:00,137.87,137.9,137.66,137.72,52269.0,137.0133,137.0431,136.8046,136.8643,52269.0
2024-12-19 15:50:00,137.72,137.95,137.01,137.21,88545.0,136.8643,137.0928,136.1587,136.3574,88545.0
2024-12-19 15:55:00,137.22,137.34,137.01,137.24,209428.0,136.3674,136.4866,136.1587,136.3872,209428.0
2024-12-20 09:30:00,137.93,139.59,137.32,137.98,322974.0,137.073,138.7226,136.4667,137.1226,322974.0
2024-12-20 09:35:00,137.91,139.36,137.79,139.03,75614.0,137.0531,138.4941,136.9338,138.1661,75614.0
2024-12-20 09:40:00,139.03,139.47,138.68,138.92,41050.0,138.1661,138.6034,137.8183,138.0568,41050.0
2024-12-20 09:45:00,139.12,139.19,138.5,138.59,37981.0,138.2556,138.3251,137.6394,137.7289,37981.0
2024-12-20 09:50:00,138.67,138.74,137.79,137.91,34497.0,137.8084,137.8779,136.9338,137.0531,34497.0
2024-12-20 09:55:00,137.82,138.0,137.56,137.67,20401.0,136.9636,137.1425,136.7053,136.8146,20401.0
2024-12-20 10:00:00,137.86,138.21,137.66,138.08,27497.0,137.0034,137.3512,136.8046,137.222,27497.0
2024-12-20 10:05:00,138.21,138.52,137.51,137.59,18350.0,137.3512,137.6593,136.6556,136.7351,18350.0
2024-12-20 10:10:00,137.5,137.82,137.3,137.68,15214.0,136.6456,136.9636,136.4469,136.8245,15214.0
2024-12-20 10:15:00,137.68,137.81,137.57,137.71,22929.0,136.8245,136.9537,136.7152,136.8543,22929.0
2024-12-20 10:20:00,137.71,138.02,137.7,137.88,14066.0,136.8543,137.1624,136.8444,137.0233,14066.0
2024-12-20 10:25:00,137.88,138.27,137.8,138.17,16774.0,137.0233,137.4108,136.9438,137.3115,16774.0
2024-12-20 10:30:00,138.12,138.67,138.1,138.56,17800.0,137.2618,137.8084,137.2419,137.699,17800.0
2024-12-20 10:35:00,138.56,138.7,138.34,138.34,17575.0,137.699,137.8382,137.4804,137.4804,17575.0
2024-12-20 10:40:00,138.35,138.58,138.26,138.57,30894.0,137.4903,137.7189,137.4009,137.709,30894.0
2024-12-20 10:45:00,138.66,138.79,138.41,138.44,16239.0,137.7984,137.9276,137.55,137.5798,16239.0
2024-12-20 10:50:00,138.47,138.83,138.41,138.83,20494.0,137.6096,137.9674,137.55,137.9674,20494.0
2024-12-20 10:55:00,138.69,139.0,138.58,138.59,35242.0,137.8282,138.1363,137.7189,137.7289,35242.0
2024-12-20 11:00:00,138.59,139.0,138.51,139.0,9483.0,137.7289,138.1363,137.6494,138.1363,9483.0
2024-12-20 11:05:00,139.05,139.5,139.0,139.17,20914.0,138.186,138.6332,138.1363,138.3053,20914.0
2024-12-20 11:10:00,139.21,139.29,139.02,139.12,16221.0,138.345,138.4245,138.1562,138.2556,16221.0
2024-12-20 11:15:00,139.11,139.64,139.11,139.48,18900.0,138.2456,138.7723,138.2456,138.6133,18900.0
2024-12-20 11:20:00,139.47,139.5,139.34,139.43,11148.0,138.6034,138.6332,138.4742,138.5636,11148.0
2024-12-20 11:25:00,139.5,139.57,139.27,139.3,12501.0,138.6332,138.7028,138.4046,138.4344,12501.0
2024-12-20 11:30:00,139.3,139.5,139.26,139.36,11086.0,138.4344,138.6332,138.3947,138.4941,11086.0
2024-12-20 11:35:00,139.37,139.91,139.37,139.87,31194.0,138.504,139.0407,138.504,139.0009,31194.0
2024-12-20 11:40:00,139.92,140.43,139.76,140.43,19465.0,139.0506,139.5574,138.8916,139.5574,19465.0
2024-12-20 11:45:00,140.35,140.43,140.19,140.22,19504.0,139.4779,139.5574,139.3189,139.3487,19504.0
2024-12-20 11:50:00,140.19,140.19,139.94,140.09,19991.0,139.3189,139.3189,139.0705,139.2195,19991.0
2024-12-20 11:55:00,140.09,140.18,139.78,139.84,17736.0,139.2195,139.309,138.9115,138.9711,17736.0
2024-12-20 12:00:00,139.91,140.11,139.71,139.94,20816.0,139.0407,139.2394,138.8419,139.0705,20816.0
2024-12-20 12:05:00,139.97,140.23,139.9,140.23,7757.0,139.1003,139.3587,139.0307,139.3587,7757.0
2024-12-20 12:10:00,140.16,140.34,140.11,140.34,14390.0,139.2891,139.468,139.2394,139.468,14390.0
2024-12-20 12:15:00,140.39,140.77,140.38,140.61,14477.0,139.5177,139.8953,139.5077,139.7363,14477.0
2024-12-20 12:20:00,140.69,140.69,140.33,140.35,30286.0,139.8158,139.8158,139.458,139.4779,30286.0
2024-12-20 12:25:00,140.27,140.59,140.2,140.51,13721.0,139.3984,139.7164,139.3289,139.6369,13721.0
2024-12-20 12:30:00,140.58,140.59,140.13,140.2,10853.0,139.7065,139.7164,139.2593,139.3289,10853.0
2024-12-20 12:35:00,140.26,140.43,140.01,140.32,47312.0,139.3885,139.5574,139.14,139.4481,47312.0
2024-12-20 12:40:00,140.24,140.32,139.91,139.93,15378.0,139.3686,139.4481,139.0407,139.0605,15378.0
2024-12-20 12:45:00,140.0,140.0,139.81,139.92,15969.0,139.1301,139.1301,138.9413,139.0506,15969.0
2024-12-20 12:50:00,139.94,140.03,139.77,140.03,17073.0,139.0705,139.1599,138.9015,139.1599,17073.0
2024-12-20 12:55:00,139.97,140.04,139.88,139.88,6083.0,139.1003,139.1698,139.0108,139.0108,6083.0
2024-12-20 13:00:00,139.87,140.03,139.84,139.92,11014.0,139.0009,139.1599,138.9711,139.0506,11014.0
2024-12-20 13:05:00,139.92,140.25,139.91,140.14,19235.0,139.0506,139.3785,139.0407,139.2692,19235.0
2024-12-20 13:10:00,140.14,140.23,139.82,140.23,33456.0,139.2692,139.3587,138.9512,139.3587,33456.0
2024-12-20 13:15:00,140.24,140.3,139.95,139.96,13098.0,139.3686,139.4282,139.0804,139.0903,13098.0
2024-12-20 13:20:00,140.01,140.02,139.74,139.76,24794.0,139.14,139.15,138.8717,138.8916,24794.0
2024-12-20 13:25:00,139.7,139.84,139.46,139.59,15599.0,138.832,138.9711,138.5935,138.7226,15599.0
2024-12-20 13:30:00,139.49,139.75,139.49,139.56,6173.0,138.6233,138.8816,138.6233,138.6928,6173.0
2024-12-20 13:35:00,139.68,139.77,139.59,139.59,8763.0,138.8121,138.9015,138.7226,138.7226,8763.0
2024-12-20 13:40:00,139.63,139.7,139.56,139.68,9717.0,138.7624,138.832,138.6928,138.8121,9717.0
2024-12-20 13:45:00,139.62,139.62,139.47,139.47,9515.0,138.7525,138.7525,138.6034,138.6034,9515.0
2024-12-20 13:50:00,139.5,139.81,139.45,139.66,10472.0,138.6332,138.9413,138.5835,138.7922,10472.0
2024-12-20 13:55:00,139.74,139.85,139.59,139.59,9175.0,138.8717,138.981,138.7226,138.7226,9175.0
2024-12-20 14:00:00,139.59,139.67,139.5,139.56,12132.0,138.7226,138.8021,138.6332,138.6928,12132.0
2024-12-20 14:05:00,139.54,139.61,139.3,139.37,11940.0,138.673,138.7425,138.4344,138.504,11940.0
2024-12-20 14:10:00,139.39,139.6,139.36,139.56,19325.0,138.5239,138.7326,138.4941,138.6928,19325.0
2024-12-20 14:15:00,139.56,139.59,139.49,139.54,10471.0,138.6928,138.7226,138.6233,138.673,10471.0
2024-12-20 14:20:00,139.52,139.94,139.52,139.84,29199.0,138.6531,139.0705,138.6531,138.9711,29199.0
2024-12-20 14:25:00,139.79,140.01,139.74,139.78,19948.0,138.9214,139.14,138.8717,138.9115,19948.0
2024-12-20 14:30:00,139.79,140.09,139.72,140.09,11697.0,138.9214,139.2195,138.8518,139.2195,11697.0
2024-12-20 14:35:00,140.05,140.08,139.78,139.8,20526.0,139.1798,139.2096,138.9115,138.9313,20526.0
2024-12-20 14:40:00,139.81,139.83,139.31,139.54,21319.0,138.9413,138.9612,138.4444,138.673,21319.0
2024-12-20 14:45:00,139.54,139.72,139.36,139.36,22103.0,138.673,138.8518,138.4941,138.4941,22103.0
2024-12-20 14:50:00,139.32,139.39,139.14,139.22,35240.0,138.4543,138.5239,138.2754,138.3549,35240.0
2024-12-20 14:55:00,139.22,139.39,139.15,139.29,25817.0,138.3549,138.5239,138.2854,138.4245,25817.0
2024-12-20 15:00:00,139.39,139.4,139.2,139.22,17152.0,138.5239,138.5338,138.3351,138.3549,17152.0
2024-12-20 15:05:00,139.18,139.25,139.04,139.05,17576.0,138.3152,138.3848,138.1761,138.186,17576.0
2024-12-20 15:10:00,139.03,139.15,139.01,139.07,21245.0,138.1661,138.2854,138.1462,138.2059,21245.0
2024-12-20 15:15:00,139.07,139.08,138.89,138.89,21402.0,138.2059,138.2158,138.027,138.027,21402.0
2024-12-20 15:20:00,138.89,138.94,138.73,138.82,29601.0,138.027,138.0767,137.868,137.9574,29601.0
2024-12-20 15:25:00,138.81,139.19,138.8,139.19,18738.0,137.9475,138.3251,137.9376,138.3251,18738.0
2024-12-20 15:30:00,139.27,139.28,138.98,139.01,19996.0,138.4046,138.4146,138.1164,138.1462,19996.0
2024-12-20 15:35:00,139.03,139.59,138.9,139.38,33426.0,138.1661,138.7226,138.0369,138.5139,33426.0
2024-12-20 15:40:00,139.35,139.53,139.29,139.46,28438.0,138.4841,138.663,138.4245,138.5935,28438.0
2024-12-20 15:45:00,139.45,139.49,139.25,139.33,28960.0,138.5835,138.6233,138.3848,138.4643,28960.0
2024-12-20 15:50:00,139.34,139.43,139.0,139.18,60179.0,138.4742,138.5636,138.1363,138.3152,60179.0
2024-12-20 15:55:00,139.19,139.68,139.11,139.61,244869.0,138.3251,138.8121,138.2456,138.7425,244869.0
2024-12-23 09:30:00,139.26,139.74,139.0,139.07,40821.0,138.3947,138.8717,138.1363,138.2059,40821.0
2024-12-23 09:35:00,139.03,139.07,138.51,138.52,16688.0,138.1661,138.2059,137.6494,137.6593,16688.0
2024-12-23 09:40:00,138.51,139.05,138.41,138.48,8733.0,137.6494,138.186,137.55,137.6195,8733.0
2024-12-23 09:45:00,138.4,138.51,137.82,137.94,18525.0,137.54,137.6494,136.9636,137.0829,18525.0
2024-12-23 09:50:00,137.84,138.38,137.84,138.29,16669.0,136.9835,137.5202,136.9835,137.4307,16669.0
2024-12-23 09:55:00,138.25,138.58,138.16,138.35,26440.0,137.391,137.7189,137.3015,137.4903,26440.0
2024-12-23 10:00:00,138.64,139.33,138.25,139.27,18227.0,137.7785,138.4643,137.391,138.4046,18227.0
2024-12-23 10:05:00,139.1,139.36,138.25,138.98,12845.0,138.2357,138.4941,137.391,138.1164,12845.0
2024-12-23 10:10:00,139.04,139.09,138.83,138.87,16473.0,138.1761,138.2257,137.9674,138.0071,16473.0
2024-12-23 10:15:00,138.87,139.24,138.87,139.13,13222.0,138.0071,138.3748,138.0071,138.2655,13222.0
2024-12-23 10:20:00,139.08,139.11,138.81,138.82,22332.0,138.2158,138.2456,137.9475,137.9574,22332.0
2024-12-23 10:25:00,138.84,139.34,138.84,139.34,18760.0,137.9773,138.4742,137.9773,138.4742,18760.0
2024-12-23 10:30:00,139.34,139.47,139.3,139.46,24472.0,138.4742,138.6034,138.4344,138.5935,24472.0
2024-12-23 10:35:00,139.38,139.47,139.23,139.3,12675.0,138.5139,138.6034,138.3649,138.4344,12675.0
2024-12-23 10:40:00,139.17,139.24,138.97,139.03,13536.0,138.3053,138.3748,138.1065,138.1661,13536.0
2024-12-23 10:45:00,139.09,139.15,138.85,138.91,11724.0,138.2257,138.2854,137.9872,138.0469,11724.0
2024-12-23 10:50:00,138.86,138.9,138.51,138.64,23005.0,137.9972,138.0369,137.6494,137.7785,23005.0
2024-12-23 10:55:00,138.64,138.82,138.62,138.66,18624.0,137.7785,137.9574,137.7587,137.7984,18624.0
2024-12-23 11:00:00,138.7,139.19,138.7,139.12,11217.0,137.8382,138.3251,137.8382,138.2556,11217.0
2024-12-23 11:05:00,139.18,139.2,139.02,139.06,22196.0,138.3152,138.3351,138.1562,138.1959,22196.0
2024-12-23 11:10:00,139.04,139.26,139.04,139.25,7735.0,138.1761,138.3947,138.1761,138.3848,7735.0
2024-12-23 11:15:00,139.21,139.26,139.09,139.14,16431.0,138.345,138.3947,138.2257,138.2754,16431.0
2024-12-23 11:20:00,139.14,139.29,139.07,139.27,9603.0,138.2754,138.4245,138.2059,138.4046,9603.0
2024-12-23 11:25:00,139.27,139.41,139.16,139.18,18866.0,138.4046,138.5438,138.2953,138.3152,18866.0
2024-12-23 11:30:00,139.18,139.3,139.02,139.23,34506.0,138.3152,138.4344,138.1562,138.3649,34506.0
2024-12-23 11:35:00,139.22,139.3,139.1,139.25,8990.0,138.3549,138.4344,138.2357,138.3848,8990.0
2024-12-23 11:40:00,139.25,139.35,139.16,139.22,17956.0,138.3848,138.4841,138.2953,138.3549,17956.0
2024-12-23 11:45:00,139.22,139.23,139.11,139.23,16118.0,138.3549,138.3649,138.2456,138.3649,16118.0
2024-12-23 11:50:00,139.25,139.46,139.24,139.46,14002.0,138.3848,138.5935,138.3748,138.5935,14002.0
2024-12-23 11:55:00,139.42,139.72,139.4,139.62,15446.0,138.5537,138.8518,138.5338,138.7525,15446.0
2024-12-23 12:00:00,139.62,139.68,139.39,139.44,15291.0,138.7525,138.8121,138.5239,138.5736,15291.0
2024-12-23 12:05:00,139.44,139.44,139.23,139.27,13703.0,138.5736,138.5736,138.3649,138.4046,13703.0
2024-12-23 12:10:00,139.27,139.51,139.22,139.36,13047.0,138.4046,138.6431,138.3549,138.4941,13047.0
2024-12-23 12:15:00,139.36,139.36,139.07,139.2,18542.0,138.4941,138.4941,138.2059,138.3351,18542.0
2024-12-23 12:20:00,139.18,139.21,139.08,139.19,18620.0,138.3152,138.345,138.2158,138.3251,18620.0
2024-12-23 12:25:00,139.19,139.59,139.18,139.45,35670.0,138.3251,138.7226,138.3152,138.5835,35670.0
2024-12-23 12:30:00,139.45,139.45,139.07,139.34,10119.0,138.5835,138.5835,138.2059,138.4742,10119.0
2024-12-23 12:35:00,139.26,139.26,139.02,139.08,8580.0,138.3947,138.3947,138.1562,138.2158,8580.0
2024-12-23 12:40:00,139.03,139.19,138.99,139.19,10211.0,138.1661,138.3251,138.1264,138.3251,10211.0
2024-12-23 12:45:00,139.16,139.21,139.1,139.21,6130.0,138.2953,138.345,138.2357,138.345,6130.0
2024-12-23 12:50:00,139.22,139.23,139.12,139.22,6103.0,138.3549,138.3649,138.2556,138.3549,6103.0
2024-12-23 12:55:00,139.21,139.31,139.21,139.27,5411.0,138.345,138.4444,138.345,138.4046,5411.0
2024-12-23 13:00:00,139.26,139.5,139.25,139.5,2416.0,138.3947,138.6332,138.3848,138.6332,2416.0
2024-12-23 13:05:00,139.52,139.66,139.48,139.66,10180.0,138.6531,138.7922,138.6133,138.7922,10180.0
2024-12-23 13:10:00,139.64,139.73,139.63,139.66,3079.0,138.7723,138.8618,138.7624,138.7922,3079.0
2024-12-23 13:15:00,139.69,139.83,139.69,139.83,3174.0,138.822,138.9612,138.822,138.9612,3174.0
2024-12-23 13:20:00,139.78,139.93,139.75,139.91,15032.0,138.9115,139.0605,138.8816,139.0407,15032.0
2024-12-23 13:25:00,139.92,140.11,139.88,139.99,7441.0,139.0506,139.2394,139.0108,139.1202,7441.0
2024-12-23 13:30:00,139.98,140.09,139.96,140.03,8222.0,139.1102,139.2195,139.0903,139.1599,8222.0
2024-12-23 13:35:00,140.07,140.14,140.0,140.08,11453.0,139.1997,139.2692,139.1301,139.2096,11453.0
2024-12-23 13:40:00,140.14,140.14,139.93,139.95,13034.0,139.2692,139.2692,139.0605,139.0804,13034.0
2024-12-23 13:45:00,139.95,139.98,139.59,139.96,13119.0,139.0804,139.1102,138.7226,139.0903,13119.0
2024-12-23 13:50:00,139.99,140.07,139.96,140.06,6199.0,139.1202,139.1997,139.0903,139.1897,6199.0
2024-12-23 13:55:00,140.06,140.19,139.97,140.09,7367.0,139.1897,139.3189,139.1003,139.2195,7367.0
2024-12-23 14:00:00,140.03,140.07,139.91,139.95,11008.0,139.1599,139.1997,139.0407,139.0804,11008.0
2024-12-23 14:05:00,139.95,140.13,139.91,140.13,5801.0,139.0804,139.2593,139.0407,139.2593,5801.0
2024-12-23 14:10:00,140.08,140.15,140.0,140.0,14097.0,139.2096,139.2792,139.1301,139.1301,14097.0
2024-12-23 14:15:00,139.99,140.12,139.99,140.12,4163.0,139.1202,139.2493,139.1202,139.2493,4163.0
2024-12-23 14:20:00,140.12,140.13,139.97,140.05,5805.0,139.2493,139.2593,139.1003,139.1798,5805.0
2024-12-23 14:25:00,140.02,140.07,139.92,139.92,12468.0,139.15,139.1997,139.0506,139.0506,12468.0
2024-12-23 14:30:00,139.95,140.01,139.92,139.97,8063.0,139.0804,139.14,139.0506,139.1003,8063.0
2024-12-23 14:35:00,139.98,139.99,139.49,139.51,26413.0,139.1102,139.1202,138.6233,138.6431,26413.0
2024-12-23 14:40:00,139.47,139.81,139.47,139.81,12057.0,138.6034,138.9413,138.6034,138.9413,12057.0
2024-12-23 14:45:00,139.81,139.85,139.7,139.73,10014.0,138.9413,138.981,138.832,138.8618,10014.0
2024-12-23 14:50:00,139.73,139.8,139.65,139.67,16065.0,138.8618,138.9313,138.7823,138.8021,16065.0
2024-12-23 14:55:00,139.66,139.69,139.58,139.61,15947.0,138.7922,138.822,138.7127,138.7425,15947.0
2024-12-23 15:00:00,139.6,139.77,139.58,139.77,12422.0,138.7326,138.9015,138.7127,138.9015,12422.0
2024-12-23 15:05:00,139.78,139.97,139.78,139.93,10200.0,138.9115,139.1003,138.9115,139.0605,10200.0
2024-12-23 15:10:00,139.93,139.95,139.8,139.83,13737.0,139.0605,139.0804,138.9313,138.9612,13737.0
2024-12-23 15:15:00,139.84,139.91,139.73,139.82,17232.0,138.9711,139.0407,138.8618,138.9512,17232.0
2024-12-23 15:20:00,139.88,139.94,139.78,139.85,16886.0,139.0108,139.0705,138.9115,138.981,16886.0
2024-12-23 15:25:00,139.83,139.92,139.74,139.88,16872.0,138.9612,139.0506,138.8717,139.0108,16872.0
2024-12-23 15:30:00,139.81,139.89,139.72,139.75,19539.0,138.9413,139.0208,138.8518,138.8816,19539.0
2024-12-23 15:35:00,139.8,139.98,139.75,139.94,18680.0,138.9313,139.1102,138.8816,139.0705,18680.0
2024-12-23 15:40:00,139.97,140.18,139.84,140.0,25994.0,139.1003,139.309,138.9711,139.1301,25994.0
2024-12-23 15:45:00,139.98,140.0,139.73,139.95,15812.0,139.1102,139.1301,138.8618,139.0804,15812.0
2024-12-23 15:50:00,139.94,140.13,139.86,140.03,20860.0,139.0705,139.2593,138.991,139.1599,20860.0
2024-12-23 15:55:00,140.05,140.19,139.98,140.06,120581.0,139.1798,139.3189,139.1102,139.1897,120581.0
2024-12-24 09:30:00,139.29,140.0,139.1,139.37,39590.0,138.4245,139.1301,138.2357,138.504,39590.0
2024-12-24 09:35:00,139.35,139.95,139.35,139.94,7829.0,138.4841,139.0804,138.4841,139.0705,7829.0
2024-12-24 09:40:00,139.94,140.11,139.74,140.01,16876.0,139.0705,139.2394,138.8717,139.14,16876.0
2024-12-24 09:45:00,139.91,140.16,139.77,140.15,19675.0,139.0407,139.2891,138.9015,139.2792,19675.0
2024-12-24 09:50:00,140.01,140.37,140.01,140.25,20456.0,139.14,139.4978,139.14,139.3785,20456.0
2024-12-24 09:55:00,140.26,140.43,140.19,140.43,13219.0,139.3885,139.5574,139.3189,139.5574,13219.0
2024-12-24 10:00:00,140.48,140.5,140.29,140.44,9584.0,139.6071,139.627,139.4183,139.5674,9584.0
2024-12-24 10:05:00,140.42,140.55,140.35,140.35,12896.0,139.5475,139.6767,139.4779,139.4779,12896.0
2024-12-24 10:10:00,140.38,140.43,140.21,140.36,8681.0,139.5077,139.5574,139.3388,139.4879,8681.0
2024-12-24 10:15:00,140.36,140.64,140.31,140.56,8871.0,139.4879,139.7661,139.4382,139.6866,8871.0
2024-12-24 10:20:00,140.58,140.77,140.42,140.47,12260.0,139.7065,139.8953,139.5475,139.5972,12260.0
2024-12-24 10:25:00,140.47,140.64,140.39,140.52,4854.0,139.5972,139.7661,139.5177,139.6469,4854.0
2024-12-24 10:30:00,140.49,140.59,140.42,140.56,7325.0,139.6171,139.7164,139.5475,139.6866,7325.0
2024-12-24 10:35:00,140.52,140.66,140.44,140.65,18195.0,139.6469,139.786,139.5674,139.7761,18195.0
2024-12-24 10:40:00,140.56,140.64,140.25,140.31,15658.0,139.6866,139.7661,139.3785,139.4382,15658.0
2024-12-24 10:45:00,140.31,140.46,140.25,140.46,7983.0,139.4382,139.5872,139.3785,139.5872,7983.0
2024-12-24 10:50:00,140.43,140.48,140.36,140.41,14609.0,139.5574,139.6071,139.4879,139.5375,14609.0
2024-12-24 10:55:00,140.44,140.69,140.37,140.69,10321.0,139.5674,139.8158,139.4978,139.8158,10321.0
2024-12-24 11:00:00,140.69,140.76,140.65,140.71,15081.0,139.8158,139.8854,139.7761,139.8357,15081.0
2024-12-24 11:05:00,140.71,141.02,140.7,140.77,16193.0,139.8357,140.1438,139.8257,139.8953,16193.0
2024-12-24 11:10:00,140.74,140.74,140.41,140.53,12141.0,139.8655,139.8655,139.5375,139.6568,12141.0
2024-12-24 11:15:00,140.54,140.6,140.29,140.33,15000.0,139.6667,139.7264,139.4183,139.458,15000.0
2024-12-24 11:20:00,140.35,140.39,140.23,140.3,17436.0,139.4779,139.5177,139.3587,139.4282,17436.0
2024-12-24 11:25:00,140.31,140.36,140.18,140.22,13892.0,139.4382,139.4879,139.309,139.3487,13892.0
2024-12-24 11:30:00,140.24,140.43,140.24,140.38,4150.0,139.3686,139.5574,139.3686,139.5077,4150.0
2024-12-24 11:35:00,140.32,140.54,140.29,140.53,8086.0,139.4481,139.6667,139.4183,139.6568,8086.0
2024-12-24 11:40:00,140.49,140.58,140.46,140.58,11473.0,139.6171,139.7065,139.5872,139.7065,11473.0
2024-12-24 11:45:00,140.57,140.69,140.55,140.65,7451.0,139.6966,139.8158,139.6767,139.7761,7451.0
2024-12-24 11:50:00,140.65,140.74,140.59,140.68,15438.0,139.7761,139.8655,139.7164,139.8059,15438.0
2024-12-24 11:55:00,140.66,140.7,140.5,140.51,19209.0,139.786,139.8257,139.627,139.6369,19209.0
2024-12-24 12:00:00,140.51,140.62,140.47,140.5,9284.0,139.6369,139.7462,139.5972,139.627,9284.0
2024-12-24 12:05:00,140.47,140.5,140.3,140.47,13044.0,139.5972,139.627,139.4282,139.5972,13044.0
2024-12-24 12:10:00,140.5,140.72,140.48,140.7,5076.0,139.627,139.8456,139.6071,139.8257,5076.0
2024-12-24 12:15:00,140.7,140.79,140.69,140.78,5995.0,139.8257,139.9152,139.8158,139.9052,5995.0
2024-12-24 12:20:00,140.8,140.92,140.8,140.89,7686.0,139.9251,140.0444,139.9251,140.0146,7686.0
2024-12-24 12:25:00,140.94,141.04,140.92,140.99,11926.0,140.0643,140.1636,140.0444,140.1139,11926.0
2024-12-24 12:30:00,140.96,140.97,140.88,140.97,15430.0,140.0841,140.0941,140.0046,140.0941,15430.0
2024-12-24 12:35:00,140.97,141.16,140.93,141.15,22692.0,140.0941,140.2829,140.0543,140.2729,22692.0
2024-12-24 12:40:00,141.17,141.26,141.0,141.07,9691.0,140.2928,140.3823,140.1239,140.1934,9691.0
2024-12-24 12:45:00,141.06,141.07,140.81,140.81,10396.0,140.1835,140.1934,139.9351,139.9351,10396.0
2024-12-24 12:50:00,140.8,140.99,140.75,140.77,18023.0,139.9251,140.1139,139.8754,139.8953,18023.0
2024-12-24 12:55:00,140.81,141.26,140.77,141.05,77445.0,139.9351,140.3823,139.8953,140.1736,77445.0
2024-12-26 09:30:00,140.0,140.9,139.89,140.66,20130.0,139.1301,140.0245,139.0208,139.786,20130.0
2024-12-26 09:35:00,140.53,140.76,140.29,140.29,10761.0,139.6568,139.8854,139.4183,139.4183,10761.0
2024-12-26 09:40:00,140.42,140.86,140.32,140.72,15535.0,139.5475,139.9848,139.4481,139.8456,15535.0
2024-12-26 09:45:00,140.72,140.95,140.63,140.84,16880.0,139.8456,140.0742,139.7562,139.9649,16880.0
2024-12-26 09:50:00,140.84,140.87,140.65,140.66,6066.0,139.9649,139.9947,139.7761,139.786,6066.0
2024-12-26 09:55:00,140.78,141.11,140.68,141.08,26711.0,139.9052,140.2332,139.8059,140.2034,26711.0
2024-12-26 10:00:00,141.08,141.23,140.91,141.21,9702.0,140.2034,140.3525,140.0344,140.3326,9702.0
2024-12-26 10:05:00,141.21,141.56,141.2,141.54,10301.0,140.3326,140.6804,140.3226,140.6605,10301.0
2024-12-26 10:10:00,141.54,141.54,141.32,141.45,14164.0,140.6605,140.6605,140.4419,140.5711,14164.0
2024-12-26 10:15:00,141.49,141.58,141.4,141.4,7834.0,140.6108,140.7003,140.5214,140.5214,7834.0
2024-12-26 10:20:00,141.33,141.39,141.25,141.34,6726.0,140.4518,140.5115,140.3723,140.4618,6726.0
2024-12-26 10:25:00,141.34,141.4,140.99,141.02,11928.0,140.4618,140.5214,140.1139,140.1438,11928.0
2024-12-26 10:30:00,141.0,141.18,140.93,140.94,5977.0,140.1239,140.3028,140.0543,140.0643,5977.0
2024-12-26 10:35:00,140.9,141.02,140.87,141.0,6939.0,140.0245,140.1438,139.9947,140.1239,6939.0
2024-12-26 10:40:00,140.95,141.1,140.9,141.09,3874.0,140.0742,140.2233,140.0245,140.2133,3874.0
2024-12-26 10:45:00,141.11,141.61,141.11,141.6,8586.0,140.2332,140.7301,140.2332,140.7202,8586.0
2024-12-26 10:50:00,141.52,141.68,141.49,141.68,7363.0,140.6407,140.7997,140.6108,140.7997,7363.0
2024-12-26 10:55:00,141.67,141.71,141.58,141.71,6132.0,140.7897,140.8295,140.7003,140.8295,6132.0
2024-12-26 11:00:00,141.7,141.75,141.61,141.66,12696.0,140.8195,140.8692,140.7301,140.7798,12696.0
2024-12-26 11:05:00,141.64,141.68,141.59,141.64,6197.0,140.7599,140.7997,140.7102,140.7599,6197.0
2024-12-26 11:10:00,141.67,141.73,141.61,141.72,9118.0,140.7897,140.8493,140.7301,140.8394,9118.0
2024-12-26 11:15:00,141.76,141.77,141.63,141.67,5838.0,140.8792,140.8891,140.75,140.7897,5838.0
2024-12-26 11:20:00,141.7,141.86,141.63,141.7,10332.0,140.8195,140.9785,140.75,140.8195,10332.0
2024-12-26 11:25:00,141.67,141.75,141.57,141.57,11895.0,140.7897,140.8692,140.6903,140.6903,11895.0
2024-12-26 11:30:00,141.55,141.55,141.31,141.31,6189.0,140.6705,140.6705,140.432,140.432,6189.0
2024-12-26 11:35:00,141.38,141.4,141.3,141.36,4210.0,140.5015,140.5214,140.422,140.4816,4210.0
2024-12-26 11:40:00,141.35,141.51,141.32,141.47,5460.0,140.4717,140.6307,140.4419,140.591,5460.0
2024-12-26 11:45:00,141.53,141.53,141.48,141.48,1250.0,140.6506,140.6506,140.6009,140.6009,1250.0
2024-12-26 11:50:00,141.52,141.63,141.5,141.55,5284.0,140.6407,140.75,140.6208,140.6705,5284.0
2024-12-26 11:55:00,141.62,141.73,141.55,141.55,3057.0,140.74,140.8493,140.6705,140.6705,3057.0
2024-12-26 12:00:00,141.54,141.65,141.52,141.63,5020.0,140.6605,140.7698,140.6407,140.75,5020.0
2024-12-26 12:05:00,141.63,141.74,141.58,141.7,5712.0,140.75,140.8593,140.7003,140.8195,5712.0
2024-12-26 12:10:00,141.72,141.73,141.51,141.51,9298.0,140.8394,140.8493,140.6307,140.6307,9298.0
2024-12-26 12:15:00,141.54,141.71,141.5,141.7,5908.0,140.6605,140.8295,140.6208,140.8195,5908.0
2024-12-26 12:20:00,141.72,141.76,141.69,141.75,5072.0,140.8394,140.8792,140.8096,140.8692,5072.0
2024-12-26 12:25:00,141.7,141.7,141.55,141.56,6745.0,140.8195,140.8195,140.6705,140.6804,6745.0
2024-12-26 12:30:00,141.55,141.68,141.53,141.63,7568.0,140.6705,140.7997,140.6506,140.75,7568.0
2024-12-26 12:35:00,141.62,141.67,141.55,141.56,5089.0,140.74,140.7897,140.6705,140.6804,5089.0
2024-12-26 12:40:00,141.58,141.66,141.5,141.62,10693.0,140.7003,140.7798,140.6208,140.74,10693.0
2024-12-26 12:45:00,141.67,141.69,141.48,141.56,9593.0,140.7897,140.8096,140.6009,140.6804,9593.0
2024-12-26 12:50:00,141.53,141.6,141.49,141.57,29577.0,140.6506,140.7202,140.6108,140.6903,29577.0
2024-12-26 12:55:00,141.56,141.62,141.35,141.42,6739.0,140.6804,140.74,140.4717,140.5413,6739.0
2024-12-26 13:00:00,141.46,141.63,141.41,141.62,7614.0,140.581,140.75,140.5313,140.74,7614.0
2024-12-26 13:05:00,141.61,141.74,141.6,141.74,5186.0,140.7301,140.8593,140.7202,140.8593,5186.0
2024-12-26 13:10:00,141.71,141.73,141.6,141.6,7781.0,140.8295,140.8493,140.7202,140.7202,7781.0
2024-12-26 13:15:00,141.63,141.71,141.58,141.66,4650.0,140.75,140.8295,140.7003,140.7798,4650.0
2024-12-26 13:20:00,141.72,141.87,141.68,141.81,8320.0,140.8394,140.9885,140.7997,140.9288,8320.0
2024-12-26 13:25:00,141.79,141.79,141.74,141.75,3605.0,140.909,140.909,140.8593,140.8692,3605.0
2024-12-26 13:30:00,141.76,141.8,141.72,141.75,5617.0,140.8792,140.9189,140.8394,140.8692,5617.0
2024-12-26 13:35:00,141.75,141.86,141.73,141.85,4916.0,140.8692,140.9785,140.8493,140.9686,4916.0
2024-12-26 13:40:00,141.82,141.9,141.81,141.9,18377.0,140.9388,141.0183,140.9288,141.0183,18377.0
2024-12-26 13:45:00,141.9,142.07,141.51,141.88,101844.0,141.0183,141.1872,140.6307,140.9984,101844.0
2024-12-26 13:50:00,141.94,142.04,141.9,141.97,8194.0,141.058,141.1574,141.0183,141.0879,8194.0
2024-12-26 13:55:00,142.04,142.05,141.96,142.03,5850.0,141.1574,141.1674,141.0779,141.1475,5850.0
2024-12-26 14:00:00,142.03,142.24,142.01,142.23,7975.0,141.1475,141.3562,141.1276,141.3462,7975.0
2024-12-26 14:05:00,142.22,142.29,142.07,142.1,10519.0,141.3363,141.4059,141.1872,141.217,10519.0
2024-12-26 14:10:00,142.1,142.23,142.1,142.16,4043.0,141.217,141.3462,141.217,141.2767,4043.0
2024-12-26 14:15:00,142.13,142.14,141.93,141.93,25385.0,141.2469,141.2568,141.0481,141.0481,25385.0
2024-12-26 14:20:00,141.97,141.98,141.88,141.97,3082.0,141.0879,141.0978,140.9984,141.0879,3082.0
2024-12-26 14:25:00,141.97,142.05,141.93,141.99,6899.0,141.0879,141.1674,141.0481,141.1077,6899.0
2024-12-26 14:30:00,141.99,142.07,141.96,142.03,8030.0,141.1077,141.1872,141.0779,141.1475,8030.0
2024-12-26 14:35:00,142.08,142.11,142.02,142.09,6281.0,141.1972,141.227,141.1375,141.2071,6281.0
2024-12-26 14:40:00,142.11,142.25,142.08,142.21,10864.0,141.227,141.3661,141.1972,141.3264,10864.0
2024-12-26 14:45:00,142.23,142.23,142.15,142.18,9750.0,141.3462,141.3462,141.2667,141.2965,9750.0
2024-12-26 14:50:00,142.21,142.21,142.06,142.09,8252.0,141.3264,141.3264,141.1773,141.2071,8252.0
2024-12-26 14:55:00,142.09,142.27,142.05,142.26,9811.0,141.2071,141.386,141.1674,141.3761,9811.0
2024-12-26 15:00:00,142.26,142.35,142.22,142.24,11276.0,141.3761,141.4655,141.3363,141.3562,11276.0
2024-12-26 15:05:00,142.29,142.29,142.13,142.15,12864.0,141.4059,141.4059,141.2469,141.2667,12864.0
2024-12-26 15:10:00,142.13,142.24,142.08,142.09,12264.0,141.2469,141.3562,141.1972,141.2071,12264.0
2024-12-26 15:15:00,142.08,142.08,141.69,141.78,27570.0,141.1972,141.1972,140.8096,140.899,27570.0
2024-12-26 15:20:00,141.78,141.94,141.75,141.9,17802.0,140.899,141.058,140.8692,141.0183,17802.0
2024-12-26 15:25:00,141.9,142.04,141.88,141.98,15378.0,141.0183,141.1574,140.9984,141.0978,15378.0
2024-12-26 15:30:00,141.96,141.99,141.82,141.84,25497.0,141.0779,141.1077,140.9388,140.9587,25497.0
2024-12-26 15:35:00,141.82,142.08,141.81,141.99,21381.0,140.9388,141.1972,140.9288,141.1077,21381.0
2024-12-26 15:40:00,142.02,142.05,141.93,141.96,18768.0,141.1375,141.1674,141.0481,141.0779,18768.0
2024-12-26 15:45:00,141.95,142.03,141.87,142.02,22925.0,141.068,141.1475,140.9885,141.1375,22925.0
2024-12-26 15:50:00,142.02,142.02,141.75,141.8,25206.0,141.1375,141.1375,140.8692,140.9189,25206.0
2024-12-26 15:55:00,141.77,141.79,141.41,141.46,107712.0,140.8891,140.909,140.5313,140.581,107712.0
2024-12-27 09:30:00,140.58,141.27,140.36,141.08,34952.0,139.7065,140.3922,139.4879,140.2034,34952.0
2024-12-27 09:35:00,141.03,141.63,140.82,141.62,6718.0,140.1537,140.75,139.945,140.74,6718.0
2024-12-27 09:40:00,141.52,141.94,141.49,141.87,3178.0,140.6407,141.058,140.6108,140.9885,3178.0
2024-12-27 09:45:00,141.87,142.09,141.74,141.94,13349.0,140.9885,141.2071,140.8593,141.058,13349.0
2024-12-27 09:50:00,141.93,142.07,141.86,141.87,5199.0,141.0481,141.1872,140.9785,140.9885,5199.0
2024-12-27 09:55:00,141.95,141.97,141.64,141.64,15914.0,141.068,141.0879,140.7599,140.7599,15914.0
2024-12-27 10:00:00,141.74,141.74,141.53,141.53,4798.0,140.8593,140.8593,140.6506,140.6506,4798.0
2024-12-27 10:05:00,141.61,141.8,141.61,141.61,5835.0,140.7301,140.9189,140.7301,140.7301,5835.0
2024-12-27 10:10:00,141.69,141.71,141.02,141.09,5334.0,140.8096,140.8295,140.1438,140.2133,5334.0
2024-12-27 10:15:00,141.1,141.15,140.93,141.0,13989.0,140.2233,140.2729,140.0543,140.1239,13989.0
2024-12-27 10:20:00,140.99,141.18,140.86,141.04,11895.0,140.1139,140.3028,139.9848,140.1636,11895.0
2024-12-27 10:25:00,141.03,141.13,141.02,141.07,7873.0,140.1537,140.2531,140.1438,140.1934,7873.0
2024-12-27 10:30:00,141.07,141.16,140.88,141.14,6268.0,140.1934,140.2829,140.0046,140.263,6268.0
2024-12-27 10:35:00,141.13,141.14,140.94,140.94,8543.0,140.2531,140.263,140.0643,140.0643,8543.0
2024-12-27 10:40:00,140.81,141.22,140.81,141.17,9831.0,139.9351,140.3425,139.9351,140.2928,9831.0
2024-12-27 10:45:00,141.21,141.42,141.16,141.42,7276.0,140.3326,140.5413,140.2829,140.5413,7276.0
2024-12-27 10:50:00,141.42,141.5,141.23,141.28,7839.0,140.5413,140.6208,140.3525,140.4021,7839.0
2024-12-27 10:55:00,141.3,141.35,141.14,141.15,7712.0,140.422,140.4717,140.263,140.2729,7712.0
2024-12-27 11:00:00,141.1,141.16,140.69,140.74,4060.0,140.2233,140.2829,139.8158,139.8655,4060.0
2024-12-27 11:05:00,140.78,140.83,140.69,140.76,3993.0,139.9052,139.9549,139.8158,139.8854,3993.0
2024-12-27 11:10:00,140.7,140.7,140.56,140.64,5803.0,139.8257,139.8257,139.6866,139.7661,5803.0
2024-12-27 11:15:00,140.68,140.69,140.47,140.47,3824.0,139.8059,139.8158,139.5972,139.5972,3824.0
2024-12-27 11:20:00,140.46,140.71,140.46,140.63,7299.0,139.5872,139.8357,139.5872,139.7562,7299.0
2024-12-27 11:25:00,140.64,140.73,140.57,140.72,5333.0,139.7661,139.8556,139.6966,139.8456,5333.0
2024-12-27 11:30:00,140.74,140.91,140.68,140.85,5210.0,139.8655,140.0344,139.8059,139.9748,5210.0
2024-12-27 11:35:00,140.88,141.07,140.88,140.98,1920.0,140.0046,140.1934,140.0046,140.104,1920.0
2024-12-27 11:40:00,140.98,141.04,140.75,140.75,6257.0,140.104,140.1636,139.8754,139.8754,6257.0
2024-12-27 11:45:00,140.75,140.76,140.46,140.46,8321.0,139.8754,139.8854,139.5872,139.5872,8321.0
2024-12-27 11:50:00,140.5,140.52,140.24,140.25,4432.0,139.627,139.6469,139.3686,139.3785,4432.0
2024-12-27 11:55:00,140.27,140.33,140.18,140.2,10671.0,139.3984,139.458,139.309,139.3289,10671.0
2024-12-27 12:00:00,140.19,140.24,140.03,140.09,11906.0,139.3189,139.3686,139.1599,139.2195,11906.0
2024-12-27 12:05:00,140.09,140.09,139.9,140.08,7607.0,139.2195,139.2195,139.0307,139.2096,7607.0
2024-12-27 12:10:00,140.07,140.08,139.95,139.99,6266.0,139.1997,139.2096,139.0804,139.1202,6266.0
2024-12-27 12:15:00,140.05,140.08,139.98,140.04,7251.0,139.1798,139.2096,139.1102,139.1698,7251.0
2024-12-27 12:20:00,140.03,140.04,139.69,139.86,14932.0,139.1599,139.1698,138.822,138.991,14932.0
2024-12-27 12:25:00,139.88,140.07,139.88,140.06,7066.0,139.0108,139.1997,139.0108,139.1897,7066.0
2024-12-27 12:30:00,140.15,140.18,140.0,140.08,11071.0,139.2792,139.309,139.1301,139.2096,11071.0
2024-12-27 12:35:00,140.02,140.08,139.93,139.97,6548.0,139.15,139.2096,139.0605,139.1003,6548.0
2024-12-27 12:40:00,140.01,140.03,139.9,139.95,8314.0,139.14,139.1599,139.0307,139.0804,8314.0
2024-12-27 12:45:00,140.01,140.1,139.96,140.1,28319.0,139.14,139.2295,139.0903,139.2295,28319.0
2024-12-27 12:50:00,140.1,140.12,140.0,140.12,5426.0,139.2295,139.2493,139.1301,139.2493,5426.0
2024-12-27 12:55:00,140.13,140.26,140.11,140.13,5396.0,139.2593,139.3885,139.2394,139.2593,5396.0
2024-12-27 13:00:00,140.14,140.31,140.09,140.31,13550.0,139.2692,139.4382,139.2195,139.4382,13550.0
2024-12-27 13:05:00,140.21,140.32,140.1,140.2,7404.0,139.3388,139.4481,139.2295,139.3289,7404.0
2024-12-27 13:10:00,140.16,140.27,140.12,140.26,4970.0,139.2891,139.3984,139.2493,139.3885,4970.0
2024-12-27 13:15:00,140.25,140.31,140.23,140.23,11032.0,139.3785,139.4382,139.3587,139.3587,11032.0
2024-12-27 13:20:00,140.24,140.26,140.12,140.2,10435.0,139.3686,139.3885,139.2493,139.3289,10435.0
2024-12-27 13:25:00,140.19,140.27,140.11,140.14,6320.0,139.3189,139.3984,139.2394,139.2692,6320.0
2024-12-27 13:30:00,140.01,140.17,139.97,140.13,6127.0,139.14,139.299,139.1003,139.2593,6127.0
2024-12-27 13:35:00,140.14,140.31,140.11,140.31,5731.0,139.2692,139.4382,139.2394,139.4382,5731.0
2024-12-27 13:40:00,140.3,140.37,140.16,140.21,9689.0,139.4282,139.4978,139.2891,139.3388,9689.0
2024-12-27 13:45:00,140.22,140.24,140.09,140.19,3549.0,139.3487,139.3686,139.2195,139.3189,3549.0
2024-12-27 13:50:00,140.17,140.27,140.14,140.27,8183.0,139.299,139.3984,139.2692,139.3984,8183.0
2024-12-27 13:55:00,140.41,140.42,140.3,140.38,8067.0,139.5375,139.5475,139.4282,139.5077,8067.0
2024-12-27 14:00:00,140.32,140.4,140.25,140.27,15292.0,139.4481,139.5276,139.3785,139.3984,15292.0
2024-12-27 14:05:00,140.25,140.44,140.25,140.43,4752.0,139.3785,139.5674,139.3785,139.5574,4752.0
2024-12-27 14:10:00,140.39,140.46,140.39,140.46,6879.0,139.5177,139.5872,139.5177,139.5872,6879.0
2024-12-27 14:15:00,140.45,140.6,140.4,140.56,3639.0,139.5773,139.7264,139.5276,139.6866,3639.0
2024-12-27 14:20:00,140.56,140.64,140.54,140.64,3332.0,139.6866,139.7661,139.6667,139.7661,3332.0
2024-12-27 14:25:00,140.64,140.64,140.48,140.52,6761.0,139.7661,139.7661,139.6071,139.6469,6761.0
2024-12-27 14:30:00,140.53,140.54,140.42,140.54,6017.0,139.6568,139.6667,139.5475,139.6667,6017.0
2024-12-27 14:35:00,140.54,140.67,140.53,140.59,7468.0,139.6667,139.7959,139.6568,139.7164,7468.0
2024-12-27 14:40:00,140.6,140.78,140.6,140.78,6560.0,139.7264,139.9052,139.7264,139.9052,6560.0
2024-12-27 14:45:00,140.81,140.91,140.81,140.89,7624.0,139.9351,140.0344,139.9351,140.0146,7624.0
2024-12-27 14:50:00,140.89,140.92,140.69,140.76,8537.0,140.0146,140.0444,139.8158,139.8854,8537.0
2024-12-27 14:55:00,140.78,140.96,140.78,140.84,9020.0,139.9052,140.0841,139.9052,139.9649,9020.0
2024-12-27 15:00:00,140.85,140.86,140.6,140.64,5677.0,139.9748,139.9848,139.7264,139.7661,5677.0
2024-12-27 15:05:00,140.6,140.64,140.44,140.64,6037.0,139.7264,139.7661,139.5674,139.7661,6037.0
2024-12-27 15:10:00,140.61,140.64,140.26,140.3,12090.0,139.7363,139.7661,139.3885,139.4282,12090.0
2024-12-27 15:15:00,140.27,140.3,140.21,140.3,8191.0,139.3984,139.4282,139.3388,139.4282,8191.0
2024-12-27 15:20:00,140.24,140.26,140.18,140.23,10656.0,139.3686,139.3885,139.309,139.3587,10656.0
2024-12-27 15:25:00,140.2,140.32,140.18,140.28,11757.0,139.3289,139.4481,139.309,139.4084,11757.0
2024-12-27 15:30:00,140.25,140.32,140.2,140.22,14270.0,139.3785,139.4481,139.3289,139.3487,14270.0
2024-12-27 15:35:00,140.22,140.25,140.05,140.09,11809.0,139.3487,139.3785,139.1798,139.2195,11809.0
2024-12-27 15:40:00,140.09,140.19,140.05,140.14,35148.0,139.2195,139.3189,139.1798,139.2692,35148.0
2024-12-27 15:45:00,140.17,140.19,139.94,140.19,20406.0,139.299,139.3189,139.0705,139.3189,20406.0
2024-12-27 15:50:00,140.22,140.49,140.12,140.3,19267.0,139.3487,139.6171,139.2493,139.4282,19267.0
2024-12-27 15:55:00,140.3,140.31,140.1,140.3,92792.0,139.4282,139.4382,139.2295,139.4282,92792.0
2024-12-30 09:30:00,139.62,139.62,138.72,139.12,67140.0,138.7525,138.7525,137.858,138.2556,67140.0
2024-12-30 09:35:00,139.27,139.29,138.22,138.42,20724.0,138.4046,138.4245,137.3612,137.5599,20724.0
2024-12-30 09:40:00,138.34,138.34,138.0,138.14,17352.0,137.4804,137.4804,137.1425,137.2817,17352.0
2024-12-30 09:45:00,138.03,138.16,137.82,138.01,31062.0,137.1723,137.3015,136.9636,137.1525,31062.0
2024-12-30 09:50:00,137.9,138.32,137.89,138.31,10709.0,137.0431,137.4605,137.0332,137.4506,10709.0
2024-12-30 09:55:00,138.36,138.43,138.03,138.03,18459.0,137.5003,137.5699,137.1723,137.1723,18459.0
2024-12-30 10:00:00,138.03,138.56,137.91,138.26,47932.0,137.1723,137.699,137.0531,137.4009,47932.0
2024-12-30 10:05:00,138.23,138.45,138.23,138.4,9136.0,137.3711,137.5897,137.3711,137.54,9136.0
2024-12-30 10:10:00,138.35,138.42,138.16,138.42,11637.0,137.4903,137.5599,137.3015,137.5599,11637.0
2024-12-30 10:15:00,138.42,138.56,138.23,138.5,15131.0,137.5599,137.699,137.3711,137.6394,15131.0
2024-12-30 10:20:00,138.55,138.64,138.5,138.5,8912.0,137.6891,137.7785,137.6394,137.6394,8912.0
2024-12-30 10:25:00,138.52,138.8,138.52,138.75,5637.0,137.6593,137.9376,137.6593,137.8879,5637.0
2024-12-30 10:30:00,138.69,138.78,138.53,138.53,13004.0,137.8282,137.9177,137.6692,137.6692,13004.0
2024-12-30 10:35:00,138.54,138.66,138.52,138.65,7795.0,137.6792,137.7984,137.6593,137.7885,7795.0
2024-12-30 10:40:00,138.61,138.83,138.61,138.78,29766.0,137.7487,137.9674,137.7487,137.9177,29766.0
2024-12-30 10:45:00,138.77,139.02,138.66,138.84,18030.0,137.9077,138.1562,137.7984,137.9773,18030.0
2024-12-30 10:50:00,138.88,139.11,138.85,138.89,13913.0,138.0171,138.2456,137.9872,138.027,13913.0
2024-12-30 10:55:00,138.89,139.18,138.83,139.18,6433.0,138.027,138.3152,137.9674,138.3152,6433.0
2024-12-30 11:00:00,139.16,139.21,139.07,139.17,10566.0,138.2953,138.345,138.2059,138.3053,10566.0
2024-12-30 11:05:00,139.21,139.44,139.11,139.4,13201.0,138.345,138.5736,138.2456,138.5338,13201.0
2024-12-30 11:10:00,139.4,139.62,139.35,139.62,8258.0,138.5338,138.7525,138.4841,138.7525,8258.0
2024-12-30 11:15:00,139.56,139.66,139.49,139.55,17490.0,138.6928,138.7922,138.6233,138.6829,17490.0
2024-12-30 11:20:00,139.57,139.67,139.57,139.59,11956.0,138.7028,138.8021,138.7028,138.7226,11956.0
2024-12-30 11:25:00,139.61,139.7,139.52,139.57,14174.0,138.7425,138.832,138.6531,138.7028,14174.0
2024-12-30 11:30:00,139.52,139.77,139.47,139.69,6368.0,138.6531,138.9015,138.6034,138.822,6368.0
2024-12-30 11:35:00,139.66,139.84,139.66,139.84,20615.0,138.7922,138.9711,138.7922,138.9711,20615.0
2024-12-30 11:40:00,139.88,140.05,139.88,140.0,6906.0,139.0108,139.1798,139.0108,139.1301,6906.0
2024-12-30 11:45:00,139.97,140.04,139.68,139.68,12820.0,139.1003,139.1698,138.8121,138.8121,12820.0
2024-12-30 11:50:00,139.69,139.86,139.67,139.83,10459.0,138.822,138.991,138.8021,138.9612,10459.0
2024-12-30 11:55:00,139.79,139.91,139.79,139.84,6466.0,138.9214,139.0407,138.9214,138.9711,6466.0
2024-12-30 12:00:00,139.87,139.91,139.81,139.87,6781.0,139.0009,139.0407,138.9413,139.0009,6781.0
2024-12-30 12:05:00,139.9,139.9,139.77,139.77,6709.0,139.0307,139.0307,138.9015,138.9015,6709.0
2024-12-30 12:10:00,139.77,139.9,139.77,139.84,4014.0,138.9015,139.0307,138.9015,138.9711,4014.0
2024-12-30 12:15:00,139.84,139.98,139.84,139.92,11146.0,138.9711,139.1102,138.9711,139.0506,11146.0
2024-12-30 12:20:00,139.94,140.09,139.87,140.03,18456.0,139.0705,139.2195,139.0009,139.1599,18456.0
2024-12-30 12:25:00,140.02,140.06,139.99,139.99,3266.0,139.15,139.1897,139.1202,139.1202,3266.0
2024-12-30 12:30:00,139.99,140.21,139.96,140.2,6715.0,139.1202,139.3388,139.0903,139.3289,6715.0
2024-12-30 12:35:00,140.16,140.35,140.16,140.22,11109.0,139.2891,139.4779,139.2891,139.3487,11109.0
2024-12-30 12:40:00,140.21,140.25,140.09,140.09,5179.0,139.3388,139.3785,139.2195,139.2195,5179.0
2024-12-30 12:45:00,140.08,140.31,140.04,140.24,9483.0,139.2096,139.4382,139.1698,139.3686,9483.0
2024-12-30 12:50:00,140.27,140.28,140.02,140.05,11388.0,139.3984,139.4084,139.15,139.1798,11388.0
2024-12-30 12:55:00,140.04,140.13,139.83,140.08,12339.0,139.1698,139.2593,138.9612,139.2096,12339.0
2024-12-30 13:00:00,140.08,140.08,139.99,140.0,3755.0,139.2096,139.2096,139.1202,139.1301,3755.0
2024-12-30 13:05:00,140.05,140.15,140.0,140.14,4125.0,139.1798,139.2792,139.1301,139.2692,4125.0
2024-12-30 13:10:00,140.13,140.26,140.1,140.24,6531.0,139.2593,139.3885,139.2295,139.3686,6531.0
2024-12-30 13:15:00,140.22,140.31,140.11,140.14,12038.0,139.3487,139.4382,139.2394,139.2692,12038.0
2024-12-30 13:20:00,140.14,140.29,140.14,140.16,7625.0,139.2692,139.4183,139.2692,139.2891,7625.0
2024-12-30 13:25:00,140.19,140.2,140.06,140.09,19367.0,139.3189,139.3289,139.1897,139.2195,19367.0
2024-12-30 13:30:00,140.08,140.19,140.03,140.15,7619.0,139.2096,139.3189,139.1599,139.2792,7619.0
2024-12-30 13:35:00,140.21,140.26,140.14,140.14,10239.0,139.3388,139.3885,139.2692,139.2692,10239.0
2024-12-30 13:40:00,140.12,140.22,140.1,140.22,9153.0,139.2493,139.3487,139.2295,139.3487,9153.0
2024-12-30 13:45:00,140.25,140.34,140.22,140.34,3811.0,139.3785,139.468,139.3487,139.468,3811.0
2024-12-30 13:50:00,140.31,140.39,140.24,140.39,5328.0,139.4382,139.5177,139.3686,139.5177,5328.0
2024-12-30 13:55:00,140.36,140.48,140.19,140.19,15114.0,139.4879,139.6071,139.3189,139.3189,15114.0
2024-12-30 14:00:00,140.23,140.35,140.19,140.21,7955.0,139.3587,139.4779,139.3189,139.3388,7955.0
2024-12-30 14:05:00,140.27,140.3,140.1,140.15,7313.0,139.3984,139.4282,139.2295,139.2792,7313.0
2024-12-30 14:10:00,140.21,140.24,139.97,140.09,8398.0,139.3388,139.3686,139.1003,139.2195,8398.0
2024-12-30 14:15:00,140.08,140.09,140.0,140.0,6513.0,139.2096,139.2195,139.1301,139.1301,6513.0
2024-12-30 14:20:00,140.03,140.04,139.78,139.86,20383.0,139.1599,139.1698,138.9115,138.991,20383.0
2024-12-30 14:25:00,139.82,139.95,139.82,139.89,8825.0,138.9512,139.0804,138.9512,139.0208,8825.0
2024-12-30 14:30:00,139.86,139.99,139.82,139.94,8149.0,138.991,139.1202,138.9512,139.0705,8149.0
2024-12-30 14:35:00,139.89,139.92,139.77,139.84,10283.0,139.0208,139.0506,138.9015,138.9711,10283.0
2024-12-30 14:40:00,139.81,139.94,139.81,139.9,10444.0,138.9413,139.0705,138.9413,139.0307,10444.0
2024-12-30 14:45:00,139.88,140.1,139.88,140.04,10876.0,139.0108,139.2295,139.0108,139.1698,10876.0
2024-12-30 14:50:00,140.03,140.08,140.01,140.06,6740.0,139.1599,139.2096,139.14,139.1897,6740.0
2024-12-30 14:55:00,140.1,140.18,140.07,140.09,8405.0,139.2295,139.309,139.1997,139.2195,8405.0
2024-12-30 15:00:00,140.07,140.13,139.89,139.94,13394.0,139.1997,139.2593,139.0208,139.0705,13394.0
2024-12-30 15:05:00,139.91,140.05,139.91,140.05,13710.0,139.0407,139.1798,139.0407,139.1798,13710.0
2024-12-30 15:10:00,140.02,140.06,140.0,140.06,9296.0,139.15,139.1897,139.1301,139.1897,9296.0
2024-12-30 15:15:00,140.02,140.25,139.99,140.24,8247.0,139.15,139.3785,139.1202,139.3686,8247.0
2024-12-30 15:20:00,140.24,140.24,140.09,140.13,15710.0,139.3686,139.3686,139.2195,139.2593,15710.0
2024-12-30 15:25:00,140.13,140.13,139.85,139.85,16462.0,139.2593,139.2593,138.981,138.981,16462.0
2024-12-30 15:30:00,139.86,139.9,139.66,139.72,30300.0,138.991,139.0307,138.7922,138.8518,30300.0
2024-12-30 15:35:00,139.73,139.88,139.68,139.75,23515.0,138.8618,139.0108,138.8121,138.8816,23515.0
2024-12-30 15:40:00,139.75,139.97,139.74,139.92,29338.0,138.8816,139.1003,138.8717,139.0506,29338.0
2024-12-30 15:45:00,139.97,139.99,139.76,139.76,61360.0,139.1003,139.1202,138.8916,138.8916,61360.0
2024-12-30 15:50:00,139.79,139.84,139.5,139.53,39870.0,138.9214,138.9711,138.6332,138.663,39870.0
2024-12-30 15:55:00,139.53,139.72,139.49,139.49,92051.0,138.663,138.8518,138.6233,138.6233,92051.0
2024-12-31 09:30:00,140.56,141.26,140.53,141.04,18152.0,139.6866,140.3823,139.6568,140.1636,18152.0
2024-12-31 09:35:00,140.85,141.17,140.78,140.84,10115.0,139.9748,140.2928,139.9052,139.9649,10115.0
2024-12-31 09:40:00,140.84,140.85,140.48,140.72,5410.0,139.9649,139.9748,139.6071,139.8456,5410.0
2024-12-31 09:45:00,140.72,140.83,140.45,140.72,22656.0,139.8456,139.9549,139.5773,139.8456,22656.0
2024-12-31 09:50:00,140.73,140.73,140.32,140.37,6168.0,139.8556,139.8556,139.4481,139.4978,6168.0
2024-12-31 09:55:00,140.47,140.64,140.44,140.49,8499.0,139.5972,139.7661,139.5674,139.6171,8499.0
2024-12-31 10:00:00,140.6,140.78,140.6,140.63,10720.0,139.7264,139.9052,139.7264,139.7562,10720.0
2024-12-31 10:05:00,140.73,140.76,140.54,140.54,14429.0,139.8556,139.8854,139.6667,139.6667,14429.0
2024-12-31 10:10:00,140.57,140.6,140.37,140.42,8607.0,139.6966,139.7264,139.4978,139.5475,8607.0
2024-12-31 10:15:00,140.44,140.64,140.39,140.55,7107.0,139.5674,139.7661,139.5177,139.6767,7107.0
2024-12-31 10:20:00,140.56,141.02,140.54,140.94,6216.0,139.6866,140.1438,139.6667,140.0643,6216.0
2024-12-31 10:25:00,140.94,140.95,140.71,140.71,19229.0,140.0643,140.0742,139.8357,139.8357,19229.0
2024-12-31 10:30:00,140.64,140.69,140.27,140.33,9307.0,139.7661,139.8158,139.3984,139.458,9307.0
2024-12-31 10:35:00,140.31,140.6,140.25,140.59,5265.0,139.4382,139.7264,139.3785,139.7164,5265.0
2024-12-31 10:40:00,140.65,140.73,140.51,140.58,8798.0,139.7761,139.8556,139.6369,139.7065,8798.0
2024-12-31 10:45:00,140.56,140.63,140.51,140.59,6676.0,139.6866,139.7562,139.6369,139.7164,6676.0
2024-12-31 10:50:00,140.62,140.66,140.51,140.57,5581.0,139.7462,139.786,139.6369,139.6966,5581.0
2024-12-31 10:55:00,140.57,140.61,140.48,140.5,5372.0,139.6966,139.7363,139.6071,139.627,5372.0
2024-12-31 11:00:00,140.5,140.56,140.3,140.3,11485.0,139.627,139.6866,139.4282,139.4282,11485.0
2024-12-31 11:05:00,140.25,140.41,140.25,140.34,4091.0,139.3785,139.5375,139.3785,139.468,4091.0
2024-12-31 11:10:00,140.34,140.37,140.23,140.28,7493.0,139.468,139.4978,139.3587,139.4084,7493.0
2024-12-31 11:15:00,140.24,140.45,140.14,140.26,7542.0,139.3686,139.5773,139.2692,139.3885,7542.0
2024-12-31 11:20:00,140.26,140.26,139.98,139.98,8641.0,139.3885,139.3885,139.1102,139.1102,8641.0
2024-12-31 11:25:00,139.98,140.09,139.93,140.04,7167.0,139.1102,139.2195,139.0605,139.1698,7167.0
2024-12-31 11:30:00,140.08,140.15,140.01,140.02,4294.0,139.2096,139.2792,139.14,139.15,4294.0
2024-12-31 11:35:00,140.02,140.13,140.0,140.09,5451.0,139.15,139.2593,139.1301,139.2195,5451.0
2024-12-31 11:40:00,140.1,140.21,140.05,140.06,7931.0,139.2295,139.3388,139.1798,139.1897,7931.0
2024-12-31 11:45:00,140.1,140.26,140.1,140.21,6366.0,139.2295,139.3885,139.2295,139.3388,6366.0
2024-12-31 11:50:00,140.21,140.24,140.0,140.09,15211.0,139.3388,139.3686,139.1301,139.2195,15211.0
2024-12-31 11:55:00,140.09,140.09,139.92,140.04,7924.0,139.2195,139.2195,139.0506,139.1698,7924.0
2024-12-31 12:00:00,140.06,140.06,139.85,140.05,10010.0,139.1897,139.1897,138.981,139.1798,10010.0
2024-12-31 12:05:00,140.04,140.06,139.95,140.01,12759.0,139.1698,139.1897,139.0804,139.14,12759.0
2024-12-31 12:10:00,139.99,140.06,139.95,139.97,7692.0,139.1202,139.1897,139.0804,139.1003,7692.0
2024-12-31 12:15:00,139.97,140.12,139.96,140.12,9792.0,139.1003,139.2493,139.0903,139.2493,9792.0
2024-12-31 12:20:00,140.13,140.16,139.93,140.01,7076.0,139.2593,139.2891,139.0605,139.14,7076.0
2024-12-31 12:25:00,140.0,140.09,139.99,140.04,6426.0,139.1301,139.2195,139.1202,139.1698,6426.0
2024-12-31 12:30:00,140.04,140.08,139.95,139.99,6150.0,139.1698,139.2096,139.0804,139.1202,6150.0
2024-12-31 12:35:00,140.02,140.03,139.88,139.94,9628.0,139.15,139.1599,139.0108,139.0705,9628.0
2024-12-31 12:40:00,139.94,140.04,139.91,140.03,4474.0,139.0705,139.1698,139.0407,139.1599,4474.0
2024-12-31 12:45:00,140.04,140.07,139.99,140.02,7629.0,139.1698,139.1997,139.1202,139.15,7629.0
2024-12-31 12:50:00,140.02,140.28,139.98,140.28,9361.0,139.15,139.4084,139.1102,139.4084,9361.0
2024-12-31 12:55:00,140.29,140.49,140.29,140.49,6290.0,139.4183,139.6171,139.4183,139.6171,6290.0
2024-12-31 13:00:00,140.42,140.44,140.27,140.29,9607.0,139.5475,139.5674,139.3984,139.4183,9607.0
2024-12-31 13:05:00,140.29,140.31,140.25,140.28,4319.0,139.4183,139.4382,139.3785,139.4084,4319.0
2024-12-31 13:10:00,140.23,140.28,140.2,140.22,6544.0,139.3587,139.4084,139.3289,139.3487,6544.0
2024-12-31 13:15:00,140.24,140.24,140.05,140.05,3886.0,139.3686,139.3686,139.1798,139.1798,3886.0
2024-12-31 13:20:00,140.02,140.06,139.79,139.8,10447.0,139.15,139.1897,138.9214,138.9313,10447.0
2024-12-31 13:25:00,139.83,139.83,139.73,139.82,7610.0,138.9612,138.9612,138.8618,138.9512,7610.0
2024-12-31 13:30:00,139.78,140.04,139.78,139.97,13078.0,138.9115,139.1698,138.9115,139.1003,13078.0
2024-12-31 13:35:00,140.0,140.02,139.93,139.99,9988.0,139.1301,139.15,139.0605,139.1202,9988.0
2024-12-31 13:40:00,139.99,140.14,139.98,140.02,7371.0,139.1202,139.2692,139.1102,139.15,7371.0
2024-12-31 13:45:00,140.03,140.1,140.03,140.1,4579.0,139.1599,139.2295,139.1599,139.2295,4579.0
2024-12-31 13:50:00,140.1,140.11,140.01,140.03,2866.0,139.2295,139.2394,139.14,139.1599,2866.0
2024-12-31 13:55:00,140.04,140.05,139.88,139.92,8494.0,139.1698,139.1798,139.0108,139.0506,8494.0
2024-12-31 14:00:00,139.88,139.94,139.76,139.79,10762.0,139.0108,139.0705,138.8916,138.9214,10762.0
2024-12-31 14:05:00,139.81,140.05,139.79,140.03,10927.0,138.9413,139.1798,138.9214,139.1599,10927.0
2024-12-31 14:10:00,140.07,140.17,140.05,140.12,6041.0,139.1997,139.299,139.1798,139.2493,6041.0
2024-12-31 14:15:00,140.13,140.16,139.84,139.86,15790.0,139.2593,139.2891,138.9711,138.991,15790.0
2024-12-31 14:20:00,139.86,139.93,139.77,139.87,17742.0,138.991,139.0605,138.9015,139.0009,17742.0
2024-12-31 14:25:00,139.92,139.98,139.83,139.92,11901.0,139.0506,139.1102,138.9612,139.0506,11901.0
2024-12-31 14:30:00,139.88,139.9,139.76,139.78,10503.0,139.0108,139.0307,138.8916,138.9115,10503.0
2024-12-31 14:35:00,139.81,139.88,139.76,139.85,14709.0,138.9413,139.0108,138.8916,138.981,14709.0
2024-12-31 14:40:00,139.81,139.91,139.66,139.76,14340.0,138.9413,139.0407,138.7922,138.8916,14340.0
2024-12-31 14:45:00,139.76,139.87,139.75,139.75,13186.0,138.8916,139.0009,138.8816,138.8816,13186.0
2024-12-31 14:50:00,139.75,140.02,139.75,139.89,8332.0,138.8816,139.15,138.8816,139.0208,8332.0
2024-12-31 14:55:00,139.93,140.02,139.92,139.97,10632.0,139.0605,139.15,139.0506,139.1003,10632.0
2024-12-31 15:00:00,139.99,140.07,139.96,140.07,11063.0,139.1202,139.1997,139.0903,139.1997,11063.0
2024-12-31 15:05:00,140.1,140.21,140.08,140.08,13280.0,139.2295,139.3388,139.2096,139.2096,13280.0
2024-12-31 15:10:00,140.09,140.09,139.89,139.94,19651.0,139.2195,139.2195,139.0208,139.0705,19651.0
2024-12-31 15:15:00,139.91,140.0,139.86,139.98,18765.0,139.0407,139.1301,138.991,139.1102,18765.0
2024-12-31 15:20:00,139.97,140.0,139.74,139.94,19089.0,139.1003,139.1301,138.8717,139.0705,19089.0
2024-12-31 15:25:00,139.9,140.09,139.87,140.06,12276.0,139.0307,139.2195,139.0009,139.1897,12276.0
2024-12-31 15:30:00,140.08,140.08,139.94,140.0,17817.0,139.2096,139.2096,139.0705,139.1301,17817.0
2024-12-31 15:35:00,140.04,140.16,139.94,139.94,36300.0,139.1698,139.2891,139.0705,139.0705,36300.0
2024-12-31 15:40:00,139.93,139.93,139.7,139.7,29549.0,139.0605,139.0605,138.832,138.832,29549.0
2024-12-31 15:45:00,139.7,139.91,139.6,139.74,20310.0,138.832,139.0407,138.7326,138.8717,20310.0
2024-12-31 15:50:00,139.69,139.94,139.58,139.61,35832.0,138.822,139.0705,138.7127,138.7425,35832.0
2024-12-31 15:55:00,139.64,139.85,139.36,139.84,148688.0,138.7723,138.981,138.4941,138.9711,148688.0
2025-01-02 09:30:00,141.36,141.72,141.01,141.49,41798.0,140.4816,140.8394,140.1338,140.6108,41798.0
2025-01-02 09:35:00,141.5,141.5,140.96,141.02,15450.0,140.6208,140.6208,140.0841,140.1438,15450.0
2025-01-02 09:40:00,140.93,141.26,140.86,141.18,7954.0,140.0543,140.3823,139.9848,140.3028,7954.0
2025-01-02 09:45:00,141.09,141.16,140.88,141.14,14485.0,140.2133,140.2829,140.0046,140.263,14485.0
2025-01-02 09:50:00,141.27,141.27,141.06,141.18,7725.0,140.3922,140.3922,140.1835,140.3028,7725.0
2025-01-02 09:55:00,141.18,141.3,140.66,140.87,19863.0,140.3028,140.422,139.786,139.9947,19863.0
2025-01-02 10:00:00,140.97,140.97,140.49,140.65,20327.0,140.0941,140.0941,139.6171,139.7761,20327.0
2025-01-02 10:05:00,140.64,140.65,140.13,140.44,10391.0,139.7661,139.7761,139.2593,139.5674,10391.0
2025-01-02 10:10:00,140.29,140.29,140.07,140.23,8056.0,139.4183,139.4183,139.1997,139.3587,8056.0
2025-01-02 10:15:00,140.21,140.32,140.04,140.15,12687.0,139.3388,139.4481,139.1698,139.2792,12687.0
2025-01-02 10:20:00,140.07,140.13,139.86,140.07,8213.0,139.1997,139.2593,138.991,139.1997,8213.0
2025-01-02 10:25:00,140.14,140.19,139.94,140.06,10693.0,139.2692,139.3189,139.0705,139.1897,10693.0
2025-01-02 10:30:00,140.06,140.42,140.0,140.41,9252.0,139.1897,139.5475,139.1301,139.5375,9252.0
2025-01-02 10:35:00,140.36,140.67,140.26,140.66,16835.0,139.4879,139.7959,139.3885,139.786,16835.0
2025-01-02 10:40:00,140.58,140.58,140.38,140.39,6135.0,139.7065,139.7065,139.5077,139.5177,6135.0
2025-01-02 10:45:00,140.4,140.65,140.3,140.63,9208.0,139.5276,139.7761,139.4282,139.7562,9208.0
2025-01-02 10:50:00,140.64,140.81,140.49,140.58,10620.0,139.7661,139.9351,139.6171,139.7065,10620.0
2025-01-02 10:55:00,140.58,140.66,140.52,140.65,12071.0,139.7065,139.786,139.6469,139.7761,12071.0
2025-01-02 11:00:00,140.59,140.59,139.82,139.84,19054.0,139.7164,139.7164,138.9512,138.9711,19054.0
2025-01-02 11:05:00,139.91,139.97,139.82,139.9,9296.0,139.0407,139.1003,138.9512,139.0307,9296.0
2025-01-02 11:10:00,139.9,139.9,139.58,139.76,9865.0,139.0307,139.0307,138.7127,138.8916,9865.0
2025-01-02 11:15:00,139.72,139.9,139.72,139.84,9871.0,138.8518,139.0307,138.8518,138.9711,9871.0
2025-01-02 11:20:00,139.9,139.9,139.61,139.86,9652.0,139.0307,139.0307,138.7425,138.991,9652.0
2025-01-02 11:25:00,139.79,139.85,139.64,139.81,7448.0,138.9214,138.981,138.7723,138.9413,7448.0
2025-01-02 11:30:00,139.8,139.82,139.52,139.66,9967.0,138.9313,138.9512,138.6531,138.7922,9967.0
2025-01-02 11:35:00,139.67,139.88,139.61,139.75,6593.0,138.8021,139.0108,138.7425,138.8816,6593.0
2025-01-02 11:40:00,139.76,139.91,139.76,139.77,18281.0,138.8916,139.0407,138.8916,138.9015,18281.0
2025-01-02 11:45:00,139.78,139.79,139.61,139.71,7673.0,138.9115,138.9214,138.7425,138.8419,7673.0
2025-01-02 11:50:00,139.7,139.81,139.58,139.58,12886.0,138.832,138.9413,138.7127,138.7127,12886.0
2025-01-02 11:55:00,139.56,139.64,139.5,139.52,6005.0,138.6928,138.7723,138.6332,138.6531,6005.0
2025-01-02 12:00:00,139.51,139.58,139.39,139.5,8080.0,138.6431,138.7127,138.5239,138.6332,8080.0
2025-01-02 12:05:00,139.52,139.52,139.39,139.39,5791.0,138.6531,138.6531,138.5239,138.5239,5791.0
2025-01-02 12:10:00,139.44,139.73,139.43,139.72,7215.0,138.5736,138.8618,138.5636,138.8518,7215.0
2025-01-02 12:15:00,139.71,139.84,139.67,139.76,6313.0,138.8419,138.9711,138.8021,138.8916,6313.0
2025-01-02 12:20:00,139.73,139.76,139.31,139.31,62244.0,138.8618,138.8916,138.4444,138.4444,62244.0
2025-01-02 12:25:00,139.24,139.28,138.94,139.02,13312.0,138.3748,138.4146,138.0767,138.1562,13312.0
2025-01-02 12:30:00,139.01,139.04,138.26,138.61,33849.0,138.1462,138.1761,137.4009,137.7487,33849.0
2025-01-02 12:35:00,138.58,138.58,138.2,138.36,14468.0,137.7189,137.7189,137.3413,137.5003,14468.0
2025-01-02 12:40:00,138.37,138.55,138.09,138.28,31031.0,137.5102,137.6891,137.232,137.4208,31031.0
2025-01-02 12:45:00,138.3,138.34,138.1,138.21,14851.0,137.4407,137.4804,137.2419,137.3512,14851.0
2025-01-02 12:50:00,138.2,138.51,138.11,138.51,8802.0,137.3413,137.6494,137.2518,137.6494,8802.0
2025-01-02 12:55:00,138.51,138.57,138.4,138.49,8624.0,137.6494,137.709,137.54,137.6295,8624.0
2025-01-02 13:00:00,138.41,138.41,138.04,138.11,10973.0,137.55,137.55,137.1823,137.2518,10973.0
2025-01-02 13:05:00,138.06,138.13,137.8,137.87,26067.0,137.2021,137.2717,136.9438,137.0133,26067.0
2025-01-02 13:10:00,137.94,137.94,137.46,137.49,9789.0,137.0829,137.0829,136.6059,136.6357,9789.0
2025-01-02 13:15:00,137.47,137.74,137.34,137.69,11412.0,136.6158,136.8841,136.4866,136.8344,11412.0
2025-01-02 13:20:00,137.74,137.78,137.48,137.54,8247.0,136.8841,136.9239,136.6258,136.6854,8247.0
2025-01-02 13:25:00,137.48,137.52,137.32,137.43,20183.0,136.6258,136.6655,136.4667,136.5761,20183.0
2025-01-02 13:30:00,137.43,137.45,137.13,137.33,13395.0,136.5761,136.5959,136.2779,136.4767,13395.0
2025-01-02 13:35:00,137.36,137.45,137.31,137.4,7313.0,136.5065,136.5959,136.4568,136.5463,7313.0
2025-01-02 13:40:00,137.38,137.38,137.07,137.24,16559.0,136.5264,136.5264,136.2183,136.3872,16559.0
2025-01-02 13:45:00,137.25,137.36,137.19,137.25,15297.0,136.3972,136.5065,136.3376,136.3972,15297.0
2025-01-02 13:50:00,137.3,137.32,137.13,137.21,10620.0,136.4469,136.4667,136.2779,136.3574,10620.0
2025-01-02 13:55:00,137.21,137.6,137.21,137.57,11712.0,136.3574,136.745,136.3574,136.7152,11712.0
2025-01-02 14:00:00,137.53,137.62,137.4,137.58,11005.0,136.6754,136.7649,136.5463,136.7251,11005.0
2025-01-02 14:05:00,137.58,137.7,137.54,137.68,14160.0,136.7251,136.8444,136.6854,136.8245,14160.0
2025-01-02 14:10:00,137.64,137.75,137.46,137.52,16567.0,136.7848,136.8941,136.6059,136.6655,16567.0
2025-01-02 14:15:00,137.52,137.63,137.46,137.52,9939.0,136.6655,136.7748,136.6059,136.6655,9939.0
2025-01-02 14:20:00,137.54,137.62,137.54,137.58,11681.0,136.6854,136.7649,136.6854,136.7251,11681.0
2025-01-02 14:25:00,137.58,137.88,137.57,137.83,8733.0,136.7251,137.0233,136.7152,136.9736,8733.0
2025-01-02 14:30:00,137.81,137.93,137.71,137.74,16699.0,136.9537,137.073,136.8543,136.8841,16699.0
2025-01-02 14:35:00,137.74,137.86,137.59,137.77,9943.0,136.8841,137.0034,136.7351,136.914,9943.0
2025-01-02 14:40:00,137.78,137.87,137.75,137.8,10943.0,136.9239,137.0133,136.8941,136.9438,10943.0
2025-01-02 14:45:00,137.82,137.83,137.47,137.53,17531.0,136.9636,136.9736,136.6158,136.6754,17531.0
2025-01-02 14:50:00,137.53,137.66,137.52,137.61,16188.0,136.6754,136.8046,136.6655,136.7549,16188.0
2025-01-02 14:55:00,137.58,137.61,137.35,137.37,17812.0,136.7251,136.7549,136.4966,136.5164,17812.0
2025-01-02 15:00:00,137.37,137.68,137.36,137.68,9065.0,136.5164,136.8245,136.5065,136.8245,9065.0
2025-01-02 15:05:00,137.72,137.72,137.59,137.69,11970.0,136.8643,136.8643,136.7351,136.8344,11970.0
2025-01-02 15:10:00,137.74,137.74,137.53,137.56,16725.0,136.8841,136.8841,136.6754,136.7053,16725.0
2025-01-02 15:15:00,137.5,137.62,137.5,137.59,29861.0,136.6456,136.7649,136.6456,136.7351,29861.0
2025-01-02 15:20:00,137.59,137.7,137.53,137.63,32038.0,136.7351,136.8444,136.6754,136.7748,32038.0
2025-01-02 15:25:00,137.63,137.85,137.63,137.68,20255.0,136.7748,136.9935,136.7748,136.8245,20255.0
2025-01-02 15:30:00,137.72,137.77,137.43,137.5,25698.0,136.8643,136.914,136.5761,136.6456,25698.0
2025-01-02 15:35:00,137.57,137.58,137.18,137.21,23872.0,136.7152,136.7251,136.3276,136.3574,23872.0
2025-01-02 15:40:00,137.18,137.51,137.08,137.41,29772.0,136.3276,136.6556,136.2282,136.5562,29772.0
2025-01-02 15:45:00,137.41,137.7,137.36,137.63,12883.0,136.5562,136.8444,136.5065,136.7748,12883.0
2025-01-02 15:50:00,137.7,137.8,137.56,137.57,26787.0,136.8444,136.9438,136.7053,136.7152,26787.0
2025-01-02 15:55:00,137.55,137.72,137.48,137.64,93276.0,136.6953,136.8643,136.6258,136.7848,93276.0
2025-01-03 09:30:00,139.17,139.54,138.69,139.14,31839.0,138.3053,138.673,137.8282,138.2754,31839.0
2025-01-03 09:35:00,139.35,139.36,138.85,139.07,20123.0,138.4841,138.4941,137.9872,138.2059,20123.0
2025-01-03 09:40:00,139.07,139.07,138.71,139.04,7325.0,138.2059,138.2059,137.8481,138.1761,7325.0
2025-01-03 09:45:00,139.04,139.04,138.28,138.38,18549.0,138.1761,138.1761,137.4208,137.5202,18549.0
2025-01-03 09:50:00,138.37,138.6,138.22,138.58,16095.0,137.5102,137.7388,137.3612,137.7189,16095.0
2025-01-03 09:55:00,138.62,138.78,138.5,138.52,16253.0,137.7587,137.9177,137.6394,137.6593,16253.0
2025-01-03 10:00:00,138.59,138.91,138.23,138.65,28470.0,137.7289,138.0469,137.3711,137.7885,28470.0
2025-01-03 10:05:00,138.75,139.24,138.75,139.13,11239.0,137.8879,138.3748,137.8879,138.2655,11239.0
2025-01-03 10:10:00,139.02,139.38,139.01,139.38,10005.0,138.1562,138.5139,138.1462,138.5139,10005.0
2025-01-03 10:15:00,139.37,139.58,139.31,139.43,28983.0,138.504,138.7127,138.4444,138.5636,28983.0
2025-01-03 10:20:00,139.51,139.86,139.46,139.86,7623.0,138.6431,138.991,138.5935,138.991,7623.0
2025-01-03 10:25:00,139.87,140.3,139.78,140.11,19392.0,139.0009,139.4282,138.9115,139.2394,19392.0
2025-01-03 10:30:00,140.17,140.18,139.85,139.99,20622.0,139.299,139.309,138.981,139.1202,20622.0
2025-01-03 10:35:00,140.01,140.23,139.82,139.99,17277.0,139.14,139.3587,138.9512,139.1202,17277.0
2025-01-03 10:40:00,139.95,139.98,139.8,139.8,16034.0,139.0804,139.1102,138.9313,138.9313,16034.0
2025-01-03 10:45:00,139.77,139.95,139.63,139.74,9000.0,138.9015,139.0804,138.7624,138.8717,9000.0
2025-01-03 10:50:00,139.72,139.87,139.7,139.72,7800.0,138.8518,139.0009,138.832,138.8518,7800.0
2025-01-03 10:55:00,139.73,139.89,139.68,139.81,12341.0,138.8618,139.0208,138.8121,138.9413,12341.0
2025-01-03 11:00:00,139.86,140.03,139.82,139.88,9414.0,138.991,139.1599,138.9512,139.0108,9414.0
2025-01-03 11:05:00,139.91,140.01,139.65,139.79,28348.0,139.0407,139.14,138.7823,138.9214,28348.0
2025-01-03 11:10:00,139.75,139.8,139.71,139.72,8300.0,138.8816,138.9313,138.8419,138.8518,8300.0
2025-01-03 11:15:00,139.77,139.8,139.51,139.64,10800.0,138.9015,138.9313,138.6431,138.7723,10800.0
2025-01-03 11:20:00,139.65,139.72,139.59,139.67,11169.0,138.7823,138.8518,138.7226,138.8021,11169.0
2025-01-03 11:25:00,139.66,139.77,139.62,139.72,17045.0,138.7922,138.9015,138.7525,138.8518,17045.0
2025-01-03 11:30:00,139.69,139.86,139.63,139.77,6587.0,138.822,138.991,138.7624,138.9015,6587.0
2025-01-03 11:35:00,139.81,140.0,139.71,139.96,23899.0,138.9413,139.1301,138.8419,139.0903,23899.0
2025-01-03 11:40:00,139.97,140.13,139.94,140.09,8373.0,139.1003,139.2593,139.0705,139.2195,8373.0
2025-01-03 11:45:00,140.12,140.19,140.06,140.15,10354.0,139.2493,139.3189,139.1897,139.2792,10354.0
2025-01-03 11:50:00,140.18,140.2,140.01,140.03,12708.0,139.309,139.3289,139.14,139.1599,12708.0
2025-01-03 11:55:00,140.13,140.13,140.01,140.09,7633.0,139.2593,139.2593,139.14,139.2195,7633.0
2025-01-03 12:00:00,140.06,140.18,139.9,140.12,11088.0,139.1897,139.309,139.0307,139.2493,11088.0
2025-01-03 12:05:00,140.13,140.26,140.12,140.19,9731.0,139.2593,139.3885,139.2493,139.3189,9731.0
2025-01-03 12:10:00,140.22,140.22,140.11,140.12,10384.0,139.3487,139.3487,139.2394,139.2493,10384.0
2025-01-03 12:15:00,140.13,140.4,140.12,140.15,13484.0,139.2593,139.5276,139.2493,139.2792,13484.0
2025-01-03 12:20:00,140.18,140.33,140.18,140.29,4749.0,139.309,139.458,139.309,139.4183,4749.0
2025-01-03 12:25:00,140.26,140.26,139.97,139.97,6347.0,139.3885,139.3885,139.1003,139.1003,6347.0
2025-01-03 12:30:00,139.97,140.11,139.97,140.03,9499.0,139.1003,139.2394,139.1003,139.1599,9499.0
2025-01-03 12:35:00,140.03,140.1,140.0,140.0,6050.0,139.1599,139.2295,139.1301,139.1301,6050.0
2025-01-03 12:40:00,140.0,140.07,139.93,139.96,9924.0,139.1301,139.1997,139.0605,139.0903,9924.0
2025-01-03 12:45:00,139.96,140.01,139.94,139.96,6334.0,139.0903,139.14,139.0705,139.0903,6334.0
2025-01-03 12:50:00,139.96,140.01,139.8,139.8,10255.0,139.0903,139.14,138.9313,138.9313,10255.0
2025-01-03 12:55:00,139.84,139.87,139.8,139.84,7309.0,138.9711,139.0009,138.9313,138.9711,7309.0
2025-01-03 13:00:00,139.88,139.89,139.71,139.78,5555.0,139.0108,139.0208,138.8419,138.9115,5555.0
2025-01-03 13:05:00,139.78,139.85,139.76,139.77,7461.0,138.9115,138.981,138.8916,138.9015,7461.0
2025-01-03 13:10:00,139.77,139.89,139.76,139.8,4141.0,138.9015,139.0208,138.8916,138.9313,4141.0
2025-01-03 13:15:00,139.8,139.94,139.76,139.92,9468.0,138.9313,139.0705,138.8916,139.0506,9468.0
2025-01-03 13:20:00,139.9,140.05,139.9,140.05,9996.0,139.0307,139.1798,139.0307,139.1798,9996.0
2025-01-03 13:25:00,140.09,140.16,140.01,140.12,7679.0,139.2195,139.2891,139.14,139.2493,7679.0
2025-01-03 13:30:00,140.16,140.17,139.93,139.99,10425.0,139.2891,139.299,139.0605,139.1202,10425.0
2025-01-03 13:35:00,140.0,140.13,139.94,140.09,8800.0,139.1301,139.2593,139.0705,139.2195,8800.0
2025-01-03 13:40:00,140.1,140.16,139.92,139.93,21454.0,139.2295,139.2891,139.0506,139.0605,21454.0
2025-01-03 13:45:00,139.93,140.09,139.92,140.04,5069.0,139.0605,139.2195,139.0506,139.1698,5069.0
2025-01-03 13:50:00,140.1,140.13,139.98,139.99,23137.0,139.2295,139.2593,139.1102,139.1202,23137.0
2025-01-03 13:55:00,139.97,140.03,139.92,139.93,9849.0,139.1003,139.1599,139.0506,139.0605,9849.0
2025-01-03 14:00:00,139.93,140.05,139.93,140.04,25444.0,139.0605,139.1798,139.0605,139.1698,25444.0
2025-01-03 14:05:00,140.04,140.12,139.96,139.97,23410.0,139.1698,139.2493,139.0903,139.1003,23410.0
2025-01-03 14:10:00,139.97,139.98,139.92,139.96,4189.0,139.1003,139.1102,139.0506,139.0903,4189.0
2025-01-03 14:15:00,139.93,139.93,139.84,139.87,11227.0,139.0605,139.0605,138.9711,139.0009,11227.0
2025-01-03 14:20:00,139.84,139.86,139.69,139.7,9741.0,138.9711,138.991,138.822,138.832,9741.0
2025-01-03 14:25:00,139.7,139.71,139.62,139.7,7457.0,138.832,138.8419,138.7525,138.832,7457.0
2025-01-03 14:30:00,139.69,139.81,139.68,139.81,9030.0,138.822,138.9413,138.8121,138.9413,9030.0
2025-01-03 14:35:00,139.78,139.9,139.78,139.89,10234.0,138.9115,139.0307,138.9115,139.0208,10234.0
2025-01-03 14:40:00,139.85,139.99,139.84,139.96,15854.0,138.981,139.1202,138.9711,139.0903,15854.0
2025-01-03 14:45:00,139.94,140.03,139.88,139.89,11479.0,139.0705,139.1599,139.0108,139.0208,11479.0
2025-01-03 14:50:00,139.93,139.94,139.84,139.91,8950.0,139.0605,139.0705,138.9711,139.0407,8950.0
2025-01-03 14:55:00,139.91,140.04,139.87,140.03,3610.0,139.0407,139.1698,139.0009,139.1599,3610.0
2025-01-03 15:00:00,140.06,140.23,139.99,140.2,6621.0,139.1897,139.3587,139.1202,139.3289,6621.0
2025-01-03 15:05:00,140.2,140.2,140.01,140.02,4517.0,139.3289,139.3289,139.14,139.15,4517.0
2025-01-03 15:10:00,140.03,140.09,139.97,140.08,7260.0,139.1599,139.2195,139.1003,139.2096,7260.0
2025-01-03 15:15:00,140.03,140.07,139.98,140.0,11345.0,139.1599,139.1997,139.1102,139.1301,11345.0
2025-01-03 15:20:00,140.01,140.22,139.98,140.22,11441.0,139.14,139.3487,139.1102,139.3487,11441.0
2025-01-03 15:25:00,140.22,140.41,140.17,140.35,26700.0,139.3487,139.5375,139.299,139.4779,26700.0
2025-01-03 15:30:00,140.35,140.38,140.16,140.38,19465.0,139.4779,139.5077,139.2891,139.5077,19465.0
2025-01-03 15:35:00,140.38,140.42,140.11,140.21,16602.0,139.5077,139.5475,139.2394,139.3388,16602.0
2025-01-03 15:40:00,140.17,140.19,140.05,140.06,15572.0,139.299,139.3189,139.1798,139.1897,15572.0
2025-01-03 15:45:00,140.04,140.13,139.96,140.13,31833.0,139.1698,139.2593,139.0903,139.2593,31833.0
2025-01-03 15:50:00,140.14,140.21,139.8,139.81,28698.0,139.2692,139.3388,138.9313,138.9413,28698.0
2025-01-03 15:55:00,139.8,140.03,139.6,139.84,125477.0,138.9313,139.1599,138.7326,138.9711,125477.0
2025-01-06 09:30:00,140.78,140.93,140.31,140.46,38675.0,139.9052,140.0543,139.4382,139.5872,38675.0
2025-01-06 09:35:00,140.43,140.68,140.0,140.55,18112.0,139.5574,139.8059,139.1301,139.6767,18112.0
2025-01-06 09:40:00,140.39,141.18,140.39,140.88,8536.0,139.5177,140.3028,139.5177,140.0046,8536.0
2025-01-06 09:45:00,141.18,141.43,141.04,141.19,18858.0,140.3028,140.5512,140.1636,140.3127,18858.0
2025-01-06 09:50:00,141.19,141.2,140.91,141.2,9823.0,140.3127,140.3226,140.0344,140.3226,9823.0
2025-01-06 09:55:00,141.32,141.42,141.24,141.42,7080.0,140.4419,140.5413,140.3624,140.5413,7080.0
2025-01-06 10:00:00,141.42,142.09,141.4,142.0,17525.0,140.5413,141.2071,140.5214,141.1177,17525.0
2025-01-06 10:05:00,142.0,142.11,141.75,141.75,16439.0,141.1177,141.227,140.8692,140.8692,16439.0
2025-01-06 10:10:00,141.8,141.8,141.41,141.52,22051.0,140.9189,140.9189,140.5313,140.6407,22051.0
2025-01-06 10:15:00,141.46,141.5,140.91,140.92,22622.0,140.581,140.6208,140.0344,140.0444,22622.0
2025-01-06 10:20:00,140.92,141.1,140.71,140.97,13442.0,140.0444,140.2233,139.8357,140.0941,13442.0
2025-01-06 10:25:00,140.92,140.97,140.7,140.79,10353.0,140.0444,140.0941,139.8257,139.9152,10353.0
2025-01-06 10:30:00,140.89,141.24,140.77,141.14,5994.0,140.0146,140.3624,139.8953,140.263,5994.0
2025-01-06 10:35:00,141.11,141.12,140.79,140.86,6723.0,140.2332,140.2431,139.9152,139.9848,6723.0
2025-01-06 10:40:00,140.9,140.93,140.61,140.8,9354.0,140.0245,140.0543,139.7363,139.9251,9354.0
2025-01-06 10:45:00,140.78,140.82,140.62,140.69,8087.0,139.9052,139.945,139.7462,139.8158,8087.0
2025-01-06 10:50:00,140.69,141.0,140.62,140.92,14041.0,139.8158,140.1239,139.7462,140.0444,14041.0
2025-01-06 10:55:00,140.92,141.02,140.89,140.99,8493.0,140.0444,140.1438,140.0146,140.1139,8493.0
2025-01-06 11:00:00,140.97,141.22,140.96,141.02,10083.0,140.0941,140.3425,140.0841,140.1438,10083.0
2025-01-06 11:05:00,141.0,141.0,140.76,140.99,8260.0,140.1239,140.1239,139.8854,140.1139,8260.0
2025-01-06 11:10:00,141.06,141.06,140.85,140.9,5292.0,140.1835,140.1835,139.9748,140.0245,5292.0
2025-01-06 11:15:00,140.84,141.09,140.81,141.06,7731.0,139.9649,140.2133,139.9351,140.1835,7731.0
2025-01-06 11:20:00,141.09,141.4,141.08,141.37,5813.0,140.2133,140.5214,140.2034,140.4916,5813.0
2025-01-06 11:25:00,141.37,141.39,141.09,141.21,9530.0,140.4916,140.5115,140.2133,140.3326,9530.0
2025-01-06 11:30:00,141.21,141.27,140.98,141.08,12373.0,140.3326,140.3922,140.104,140.2034,12373.0
2025-01-06 11:35:00,141.05,141.13,140.96,141.06,6669.0,140.1736,140.2531,140.0841,140.1835,6669.0
2025-01-06 11:40:00,141.05,141.13,140.95,140.95,8241.0,140.1736,140.2531,140.0742,140.0742,8241.0
2025-01-06 11:45:00,140.94,141.13,140.88,141.06,7297.0,140.0643,140.2531,140.0046,140.1835,7297.0
2025-01-06 11:50:00,141.06,141.16,141.04,141.12,6015.0,140.1835,140.2829,140.1636,140.2431,6015.0
2025-01-06 11:55:00,141.17,141.28,141.16,141.26,5908.0,140.2928,140.4021,140.2829,140.3823,5908.0
2025-01-06 12:00:00,141.24,141.29,141.08,141.13,14136.0,140.3624,140.4121,140.2034,140.2531,14136.0
2025-01-06 12:05:00,141.07,141.07,140.87,140.94,6109.0,140.1934,140.1934,139.9947,140.0643,6109.0
2025-01-06 12:10:00,140.99,141.02,140.76,140.85,6103.0,140.1139,140.1438,139.8854,139.9748,6103.0
2025-01-06 12:15:00,140.81,140.82,140.66,140.67,10181.0,139.9351,139.945,139.786,139.7959,10181.0
2025-01-06 12:20:00,140.6,140.61,140.34,140.52,8533.0,139.7264,139.7363,139.468,139.6469,8533.0
2025-01-06 12:25:00,140.52,140.71,140.52,140.65,6111.0,139.6469,139.8357,139.6469,139.7761,6111.0
2025-01-06 12:30:00,140.68,140.71,140.59,140.7,5811.0,139.8059,139.8357,139.7164,139.8257,5811.0
2025-01-06 12:35:00,140.72,140.9,140.7,140.84,6799.0,139.8456,140.0245,139.8257,139.9649,6799.0
2025-01-06 12:40:00,140.84,140.86,140.7,140.75,10055.0,139.9649,139.9848,139.8257,139.8754,10055.0
2025-01-06 12:45:00,140.78,140.8,140.62,140.68,10387.0,139.9052,139.9251,139.7462,139.8059,10387.0
2025-01-06 12:50:00,140.68,140.69,140.54,140.54,5427.0,139.8059,139.8158,139.6667,139.6667,5427.0
2025-01-06 12:55:00,140.53,140.8,140.51,140.79,4894.0,139.6568,139.9251,139.6369,139.9152,4894.0
2025-01-06 13:00:00,140.81,140.81,140.49,140.59,15216.0,139.9351,139.9351,139.6171,139.7164,15216.0
2025-01-06 13:05:00,140.62,140.65,140.52,140.61,5555.0,139.7462,139.7761,139.6469,139.7363,5555.0
2025-01-06 13:10:00,140.59,140.59,140.43,140.54,5512.0,139.7164,139.7164,139.5574,139.6667,5512.0
2025-01-06 13:15:00,140.54,140.58,140.45,140.53,5413.0,139.6667,139.7065,139.5773,139.6568,5413.0
2025-01-06 13:20:00,140.53,140.54,140.46,140.47,8304.0,139.6568,139.6667,139.5872,139.5972,8304.0
2025-01-06 13:25:00,140.47,140.53,140.43,140.47,4815.0,139.5972,139.6568,139.5574,139.5972,4815.0
2025-01-06 13:30:00,140.51,140.51,140.36,140.4,12099.0,139.6369,139.6369,139.4879,139.5276,12099.0
2025-01-06 13:35:00,140.4,140.45,140.04,140.26,10671.0,139.5276,139.5773,139.1698,139.3885,10671.0
2025-01-06 13:40:00,140.24,140.24,140.12,140.18,2684.0,139.3686,139.3686,139.2493,139.309,2684.0
2025-01-06 13:45:00,140.18,140.23,140.01,140.09,11017.0,139.309,139.3587,139.14,139.2195,11017.0
2025-01-06 13:50:00,140.09,140.16,140.01,140.06,11888.0,139.2195,139.2891,139.14,139.1897,11888.0
2025-01-06 13:55:00,140.06,140.24,140.05,140.14,8153.0,139.1897,139.3686,139.1798,139.2692,8153.0
2025-01-06 14:00:00,140.15,140.18,139.92,140.05,24037.0,139.2792,139.309,139.0506,139.1798,24037.0
2025-01-06 14:05:00,139.97,140.19,139.96,140.16,6736.0,139.1003,139.3189,139.0903,139.2891,6736.0
2025-01-06 14:10:00,140.15,140.27,140.14,140.25,5246.0,139.2792,139.3984,139.2692,139.3785,5246.0
2025-01-06 14:15:00,140.28,140.33,140.22,140.22,8560.0,139.4084,139.458,139.3487,139.3487,8560.0
2025-01-06 14:20:00,140.21,140.24,140.12,140.15,7274.0,139.3388,139.3686,139.2493,139.2792,7274.0
2025-01-06 14:25:00,140.15,140.15,140.03,140.05,7222.0,139.2792,139.2792,139.1599,139.1798,7222.0
2025-01-06 14:30:00,140.01,140.08,139.98,140.04,9301.0,139.14,139.2096,139.1102,139.1698,9301.0
2025-01-06 14:35:00,140.01,140.12,139.96,140.0,13631.0,139.14,139.2493,139.0903,139.1301,13631.0
2025-01-06 14:40:00,140.01,140.01,139.88,139.9,12395.0,139.14,139.14,139.0108,139.0307,12395.0
2025-01-06 14:45:00,139.9,139.92,139.81,139.81,15882.0,139.0307,139.0506,138.9413,138.9413,15882.0
2025-01-06 14:50:00,139.81,139.82,139.75,139.78,6624.0,138.9413,138.9512,138.8816,138.9115,6624.0
2025-01-06 14:55:00,139.76,139.83,139.68,139.75,29676.0,138.8916,138.9612,138.8121,138.8816,29676.0
2025-01-06 15:00:00,139.69,139.76,139.46,139.54,26081.0,138.822,138.8916,138.5935,138.673,26081.0
2025-01-06 15:05:00,139.53,139.58,139.48,139.5,10019.0,138.663,138.7127,138.6133,138.6332,10019.0
2025-01-06 15:10:00,139.5,139.5,139.26,139.36,22579.0,138.6332,138.6332,138.3947,138.4941,22579.0
2025-01-06 15:15:00,139.35,139.44,139.24,139.33,20088.0,138.4841,138.5736,138.3748,138.4643,20088.0
2025-01-06 15:20:00,139.33,139.6,139.23,139.56,15074.0,138.4643,138.7326,138.3649,138.6928,15074.0
2025-01-06 15:25:00,139.55,139.64,139.5,139.64,18428.0,138.6829,138.7723,138.6332,138.7723,18428.0
2025-01-06 15:30:00,139.66,139.74,139.56,139.7,30140.0,138.7922,138.8717,138.6928,138.832,30140.0
2025-01-06 15:35:00,139.71,139.91,139.7,139.82,33696.0,138.8419,139.0407,138.832,138.9512,33696.0
2025-01-06 15:40:00,139.82,139.82,139.35,139.49,39057.0,138.9512,138.9512,138.4841,138.6233,39057.0
2025-01-06 15:45:00,139.49,139.51,139.24,139.33,20517.0,138.6233,138.6431,138.3748,138.4643,20517.0
2025-01-06 15:50:00,139.38,139.54,139.15,139.27,33012.0,138.5139,138.673,138.2854,138.4046,33012.0
2025-01-06 15:55:00,139.28,139.56,139.27,139.43,128838.0,138.4146,138.6928,138.4046,138.5636,128838.0
2025-01-07 09:30:00,139.19,140.52,139.19,140.37,34991.0,138.3251,139.6469,138.3251,139.4978,34991.0
2025-01-07 09:35:00,140.36,140.52,140.11,140.36,10708.0,139.4879,139.6469,139.2394,139.4879,10708.0
2025-01-07 09:40:00,140.36,140.6,140.33,140.33,12834.0,139.4879,139.7264,139.458,139.458,12834.0
2025-01-07 09:45:00,140.4,140.62,140.35,140.59,9643.0,139.5276,139.7462,139.4779,139.7164,9643.0
2025-01-07 09:50:00,140.59,141.11,140.59,140.89,25250.0,139.7164,140.2332,139.7164,140.0146,25250.0
2025-01-07 09:55:00,140.88,141.19,140.81,141.02,21787.0,140.0046,140.3127,139.9351,140.1438,21787.0
2025-01-07 10:00:00,140.9,140.91,139.12,139.21,77701.0,140.0245,140.0344,138.2556,138.345,77701.0
2025-01-07 10:05:00,139.19,139.46,138.81,138.84,37190.0,138.3251,138.5935,137.9475,137.9773,37190.0
2025-01-07 10:10:00,138.84,139.19,138.83,139.11,24850.0,137.9773,138.3251,137.9674,138.2456,24850.0
2025-01-07 10:15:00,139.06,139.2,138.75,139.19,19818.0,138.1959,138.3351,137.8879,138.3251,19818.0
2025-01-07 10:20:00,139.25,139.43,139.15,139.3,13338.0,138.3848,138.5636,138.2854,138.4344,13338.0
2025-01-07 10:25:00,139.31,139.48,139.18,139.33,14099.0,138.4444,138.6133,138.3152,138.4643,14099.0
2025-01-07 10:30:00,139.36,139.66,139.29,139.62,12450.0,138.4941,138.7922,138.4245,138.7525,12450.0
2025-01-07 10:35:00,139.67,139.9,139.1,139.18,20548.0,138.8021,139.0307,138.2357,138.3152,20548.0
2025-01-07 10:40:00,139.21,139.23,139.03,139.11,16323.0,138.345,138.3649,138.1661,138.2456,16323.0
2025-01-07 10:45:00,139.03,139.09,138.72,138.83,28559.0,138.1661,138.2257,137.858,137.9674,28559.0
2025-01-07 10:50:00,138.86,139.27,138.86,139.24,12690.0,137.9972,138.4046,137.9972,138.3748,12690.0
2025-01-07 10:55:00,139.22,139.81,139.22,139.81,9008.0,138.3549,138.9413,138.3549,138.9413,9008.0
2025-01-07 11:00:00,139.71,139.94,139.58,139.7,11535.0,138.8419,139.0705,138.7127,138.832,11535.0
2025-01-07 11:05:00,139.65,139.65,139.39,139.44,13284.0,138.7823,138.7823,138.5239,138.5736,13284.0
2025-01-07 11:10:00,139.44,139.58,138.91,138.93,60110.0,138.5736,138.7127,138.0469,138.0667,60110.0
2025-01-07 11:15:00,138.96,139.07,138.6,138.67,16314.0,138.0966,138.2059,137.7388,137.8084,16314.0
2025-01-07 11:20:00,138.72,138.8,138.67,138.75,11933.0,137.858,137.9376,137.8084,137.8879,11933.0
2025-01-07 11:25:00,138.75,139.05,138.65,139.0,11531.0,137.8879,138.186,137.7885,138.1363,11531.0
2025-01-07 11:30:00,138.96,138.96,138.38,138.5,26536.0,138.0966,138.0966,137.5202,137.6394,26536.0
2025-01-07 11:35:00,138.5,138.78,138.44,138.78,19740.0,137.6394,137.9177,137.5798,137.9177,19740.0
2025-01-07 11:40:00,138.71,138.8,138.62,138.64,13201.0,137.8481,137.9376,137.7587,137.7785,13201.0
2025-01-07 11:45:00,138.64,138.91,138.63,138.81,7323.0,137.7785,138.0469,137.7686,137.9475,7323.0
2025-01-07 11:50:00,138.81,138.81,138.5,138.5,21124.0,137.9475,137.9475,137.6394,137.6394,21124.0
2025-01-07 11:55:00,138.44,138.51,138.33,138.42,6610.0,137.5798,137.6494,137.4705,137.5599,6610.0
2025-01-07 12:00:00,138.4,138.67,138.4,138.55,17179.0,137.54,137.8084,137.54,137.6891,17179.0
2025-01-07 12:05:00,138.59,138.68,138.58,138.63,2464.0,137.7289,137.8183,137.7189,137.7686,2464.0
2025-01-07 12:10:00,138.58,138.8,138.52,138.8,10730.0,137.7189,137.9376,137.6593,137.9376,10730.0
2025-01-07 12:15:00,138.74,139.0,138.74,138.94,12704.0,137.8779,138.1363,137.8779,138.0767,12704.0
2025-01-07 12:20:00,138.92,139.01,138.85,138.99,6322.0,138.0568,138.1462,137.9872,138.1264,6322.0
2025-01-07 12:25:00,138.97,139.11,138.94,139.05,12636.0,138.1065,138.2456,138.0767,138.186,12636.0
2025-01-07 12:30:00,139.1,139.12,138.99,139.03,10611.0,138.2357,138.2556,138.1264,138.1661,10611.0
2025-01-07 12:35:00,138.99,139.03,138.8,138.82,19926.0,138.1264,138.1661,137.9376,137.9574,19926.0
2025-01-07 12:40:00,138.81,138.87,138.77,138.83,5238.0,137.9475,138.0071,137.9077,137.9674,5238.0
2025-01-07 12:45:00,138.78,138.78,138.55,138.55,9639.0,137.9177,137.9177,137.6891,137.6891,9639.0
2025-01-07 12:50:00,138.61,138.69,138.56,138.66,6377.0,137.7487,137.8282,137.699,137.7984,6377.0
2025-01-07 12:55:00,138.66,138.7,138.46,138.58,15273.0,137.7984,137.8382,137.5997,137.7189,15273.0
2025-01-07 13:00:00,138.58,138.87,138.57,138.7,13101.0,137.7189,138.0071,137.709,137.8382,13101.0
2025-01-07 13:05:00,138.7,138.95,138.7,138.82,5979.0,137.8382,138.0866,137.8382,137.9574,5979.0
2025-01-07 13:10:00,138.82,138.9,138.77,138.84,12261.0,137.9574,138.0369,137.9077,137.9773,12261.0
2025-01-07 13:15:00,138.79,139.05,138.79,139.02,14926.0,137.9276,138.186,137.9276,138.1562,14926.0
2025-01-07 13:20:00,139.01,139.14,138.99,139.03,15361.0,138.1462,138.2754,138.1264,138.1661,15361.0
2025-01-07 13:25:00,139.03,139.17,139.03,139.11,13665.0,138.1661,138.3053,138.1661,138.2456,13665.0
2025-01-07 13:30:00,139.14,139.35,139.1,139.35,6757.0,138.2754,138.4841,138.2357,138.4841,6757.0
2025-01-07 13:35:00,139.25,139.36,139.23,139.31,13447.0,138.3848,138.4941,138.3649,138.4444,13447.0
2025-01-07 13:40:00,139.34,139.34,139.18,139.23,14259.0,138.4742,138.4742,138.3152,138.3649,14259.0
2025-01-07 13:45:00,139.23,139.4,139.23,139.33,6748.0,138.3649,138.5338,138.3649,138.4643,6748.0
2025-01-07 13:50:00,139.29,139.42,139.27,139.27,16572.0,138.4245,138.5537,138.4046,138.4046,16572.0
2025-01-07 13:55:00,139.27,139.38,139.27,139.34,13566.0,138.4046,138.5139,138.4046,138.4742,13566.0
2025-01-07 14:00:00,139.35,139.43,139.25,139.37,30691.0,138.4841,138.5636,138.3848,138.504,30691.0
2025-01-07 14:05:00,139.32,139.5,139.27,139.49,9437.0,138.4543,138.6332,138.4046,138.6233,9437.0
2025-01-07 14:10:00,139.47,139.58,139.46,139.55,10598.0,138.6034,138.7127,138.5935,138.6829,10598.0
2025-01-07 14:15:00,139.48,139.53,139.24,139.26,13562.0,138.6133,138.663,138.3748,138.3947,13562.0
2025-01-07 14:20:00,139.26,139.31,139.1,139.14,11410.0,138.3947,138.4444,138.2357,138.2754,11410.0
2025-01-07 14:25:00,139.17,139.25,139.04,139.17,21165.0,138.3053,138.3848,138.1761,138.3053,21165.0
2025-01-07 14:30:00,139.17,139.2,139.07,139.2,18342.0,138.3053,138.3351,138.2059,138.3351,18342.0
2025-01-07 14:35:00,139.18,139.23,139.1,139.14,23792.0,138.3152,138.3649,138.2357,138.2754,23792.0
2025-01-07 14:40:00,139.14,139.29,139.12,139.28,15769.0,138.2754,138.4245,138.2556,138.4146,15769.0
2025-01-07 14:45:00,139.31,139.31,139.07,139.09,11592.0,138.4444,138.4444,138.2059,138.2257,11592.0
2025-01-07 14:50:00,139.11,139.17,139.08,139.13,12268.0,138.2456,138.3053,138.2158,138.2655,12268.0
2025-01-07 14:55:00,139.13,139.13,139.0,139.05,11685.0,138.2655,138.2655,138.1363,138.186,11685.0
2025-01-07 15:00:00,139.03,139.05,138.72,138.84,20011.0,138.1661,138.186,137.858,137.9773,20011.0
2025-01-07 15:05:00,138.87,138.91,138.83,138.9,17636.0,138.0071,138.0469,137.9674,138.0369,17636.0
2025-01-07 15:10:00,138.91,138.94,138.52,138.64,41127.0,138.0469,138.0767,137.6593,137.7785,41127.0
2025-01-07 15:15:00,138.65,138.65,138.19,138.55,66659.0,137.7885,137.7885,137.3313,137.6891,66659.0
2025-01-07 15:20:00,138.5,138.52,138.18,138.19,23671.0,137.6394,137.6593,137.3214,137.3313,23671.0
2025-01-07 15:25:00,138.16,138.25,138.08,138.24,18421.0,137.3015,137.391,137.222,137.381,18421.0
2025-01-07 15:30:00,138.24,138.27,138.13,138.17,19707.0,137.381,137.4108,137.2717,137.3115,19707.0
2025-01-07 15:35:00,138.17,138.28,137.56,137.87,91806.0,137.3115,137.4208,136.7053,137.0133,91806.0
2025-01-07 15:40:00,137.85,138.07,137.69,137.69,37089.0,136.9935,137.2121,136.8344,136.8344,37089.0
2025-01-07 15:45:00,137.65,137.73,137.42,137.59,39507.0,136.7947,136.8742,136.5661,136.7351,39507.0
2025-01-07 15:50:00,137.61,137.98,137.61,137.92,64380.0,136.7549,137.1226,136.7549,137.063,64380.0
2025-01-07 15:55:00,137.91,137.99,137.63,137.88,149044.0,137.0531,137.1326,136.7748,137.0233,149044.0
2025-01-08 09:30:00,136.92,137.7,136.92,137.19,48850.0,136.0692,136.8444,136.0692,136.3376,48850.0
2025-01-08 09:35:00,137.18,137.24,136.81,136.85,13067.0,136.3276,136.3872,135.9599,135.9997,13067.0
2025-01-08 09:40:00,136.83,136.83,136.43,136.46,35670.0,135.9798,135.9798,135.5823,135.6121,35670.0
2025-01-08 09:45:00,136.52,136.84,136.39,136.73,28894.0,135.6717,135.9897,135.5425,135.8804,28894.0
2025-01-08 09:50:00,136.78,136.96,136.52,136.87,53029.0,135.9301,136.109,135.6717,136.0195,53029.0
2025-01-08 09:55:00,136.82,137.06,136.65,136.95,23640.0,135.9699,136.2084,135.8009,136.099,23640.0
2025-01-08 10:00:00,136.99,137.94,136.86,137.94,23798.0,136.1388,137.0829,136.0096,137.0829,23798.0
2025-01-08 10:05:00,137.93,138.45,137.73,138.41,37633.0,137.073,137.5897,136.8742,137.55,37633.0
2025-01-08 10:10:00,138.44,138.5,138.26,138.26,30307.0,137.5798,137.6394,137.4009,137.4009,30307.0
2025-01-08 10:15:00,138.34,138.47,137.98,138.2,19385.0,137.4804,137.6096,137.1226,137.3413,19385.0
2025-01-08 10:20:00,138.21,138.38,138.13,138.17,16235.0,137.3512,137.5202,137.2717,137.3115,16235.0
2025-01-08 10:25:00,138.11,138.33,138.02,138.29,8304.0,137.2518,137.4705,137.1624,137.4307,8304.0
2025-01-08 10:30:00,138.25,138.39,138.04,138.34,13072.0,137.391,137.5301,137.1823,137.4804,13072.0
2025-01-08 10:35:00,138.39,138.67,138.35,138.45,20256.0,137.5301,137.8084,137.4903,137.5897,20256.0
2025-01-08 10:40:00,138.47,138.78,138.41,138.62,22384.0,137.6096,137.9177,137.55,137.7587,22384.0
2025-01-08 10:45:00,138.58,138.76,138.57,138.76,3100.0,137.7189,137.8978,137.709,137.8978,3100.0
2025-01-08 10:50:00,138.77,139.52,138.75,139.44,35573.0,137.9077,138.6531,137.8879,138.5736,35573.0
2025-01-08 10:55:00,139.44,139.79,139.38,139.79,45951.0,138.5736,138.9214,138.5139,138.9214,45951.0
2025-01-08 11:00:00,139.72,139.99,139.62,139.92,13111.0,138.8518,139.1202,138.7525,139.0506,13111.0
2025-01-08 11:05:00,139.92,140.41,139.86,140.36,12759.0,139.0506,139.5375,138.991,139.4879,12759.0
2025-01-08 11:10:00,140.31,140.47,140.17,140.17,15985.0,139.4382,139.5972,139.299,139.299,15985.0
2025-01-08 11:15:00,140.13,140.23,139.92,140.09,9309.0,139.2593,139.3587,139.0506,139.2195,9309.0
2025-01-08 11:20:00,140.17,140.33,140.07,140.23,8496.0,139.299,139.458,139.1997,139.3587,8496.0
2025-01-08 11:25:00,140.24,140.26,139.87,139.94,16022.0,139.3686,139.3885,139.0009,139.0705,16022.0
2025-01-08 11:30:00,140.03,140.03,139.79,139.79,14555.0,139.1599,139.1599,138.9214,138.9214,14555.0
2025-01-08 11:35:00,139.84,140.19,139.82,140.19,6729.0,138.9711,139.3189,138.9512,139.3189,6729.0
2025-01-08 11:40:00,140.23,140.37,140.06,140.16,15428.0,139.3587,139.4978,139.1897,139.2891,15428.0
2025-01-08 11:45:00,140.15,140.16,139.83,139.94,8346.0,139.2792,139.2891,138.9612,139.0705,8346.0
2025-01-08 11:50:00,139.96,139.97,139.74,139.74,8411.0,139.0903,139.1003,138.8717,138.8717,8411.0
2025-01-08 11:55:00,139.74,139.91,139.6,139.78,11563.0,138.8717,139.0407,138.7326,138.9115,11563.0
2025-01-08 12:00:00,139.83,139.97,139.48,139.63,13421.0,138.9612,139.1003,138.6133,138.7624,13421.0
2025-01-08 12:05:00,139.66,139.66,139.47,139.53,3301.0,138.7922,138.7922,138.6034,138.663,3301.0
2025-01-08 12:10:00,139.47,139.54,139.34,139.4,10341.0,138.6034,138.673,138.4742,138.5338,10341.0
2025-01-08 12:15:00,139.47,139.63,139.43,139.56,5939.0,138.6034,138.7624,138.5636,138.6928,5939.0
2025-01-08 12:20:00,139.59,139.59,139.32,139.49,8237.0,138.7226,138.7226,138.4543,138.6233,8237.0
2025-01-08 12:25:00,139.52,139.57,139.44,139.52,10608.0,138.6531,138.7028,138.5736,138.6531,10608.0
2025-01-08 12:30:00,139.47,139.62,139.23,139.33,12342.0,138.6034,138.7525,138.3649,138.4643,12342.0
2025-01-08 12:35:00,139.31,139.36,139.21,139.21,11545.0,138.4444,138.4941,138.345,138.345,11545.0
2025-01-08 12:40:00,139.18,139.28,139.16,139.22,10078.0,138.3152,138.4146,138.2953,138.3549,10078.0
2025-01-08 12:45:00,139.17,139.29,139.13,139.19,9538.0,138.3053,138.4245,138.2655,138.3251,9538.0
2025-01-08 12:50:00,139.18,139.53,139.17,139.24,22839.0,138.3152,138.663,138.3053,138.3748,22839.0
2025-01-08 12:55:00,139.32,139.48,139.22,139.42,9057.0,138.4543,138.6133,138.3549,138.5537,9057.0
2025-01-08 13:00:00,139.42,139.66,139.41,139.55,9525.0,138.5537,138.7922,138.5438,138.6829,9525.0
2025-01-08 13:05:00,139.55,139.71,139.51,139.56,22862.0,138.6829,138.8419,138.6431,138.6928,22862.0
2025-01-08 13:10:00,139.52,139.58,139.42,139.44,9228.0,138.6531,138.7127,138.5537,138.5736,9228.0
2025-01-08 13:15:00,139.43,139.5,139.36,139.41,8203.0,138.5636,138.6332,138.4941,138.5438,8203.0
2025-01-08 13:20:00,139.39,139.46,139.32,139.37,9504.0,138.5239,138.5935,138.4543,138.504,9504.0
2025-01-08 13:25:00,139.4,139.8,139.4,139.72,17467.0,138.5338,138.9313,138.5338,138.8518,17467.0
2025-01-08 13:30:00,139.72,139.75,139.55,139.55,18740.0,138.8518,138.8816,138.6829,138.6829,18740.0
2025-01-08 13:35:00,139.55,139.66,139.49,139.62,14486.0,138.6829,138.7922,138.6233,138.7525,14486.0
2025-01-08 13:40:00,139.6,139.82,139.59,139.79,6379.0,138.7326,138.9512,138.7226,138.9214,6379.0
2025-01-08 13:45:00,139.76,139.79,139.38,139.41,14205.0,138.8916,138.9214,138.5139,138.5438,14205.0
2025-01-08 13:50:00,139.34,139.44,139.22,139.23,12137.0,138.4742,138.5736,138.3549,138.3649,12137.0
2025-01-08 13:55:00,139.23,139.38,139.17,139.3,20875.0,138.3649,138.5139,138.3053,138.4344,20875.0
2025-01-08 14:00:00,139.3,139.45,139.18,139.45,42311.0,138.4344,138.5835,138.3152,138.5835,42311.0
2025-01-08 14:05:00,139.45,139.77,139.44,139.72,10657.0,138.5835,138.9015,138.5736,138.8518,10657.0
2025-01-08 14:10:00,139.66,139.77,139.44,139.49,22879.0,138.7922,138.9015,138.5736,138.6233,22879.0
2025-01-08 14:15:00,139.49,139.83,139.48,139.83,3555.0,138.6233,138.9612,138.6133,138.9612,3555.0
2025-01-08 14:20:00,139.81,140.0,139.77,140.0,10118.0,138.9413,139.1301,138.9015,139.1301,10118.0
2025-01-08 14:25:00,139.98,139.98,139.91,139.97,6781.0,139.1102,139.1102,139.0407,139.1003,6781.0
2025-01-08 14:30:00,139.93,139.94,139.8,139.82,20554.0,139.0605,139.0705,138.9313,138.9512,20554.0
2025-01-08 14:35:00,139.82,139.91,139.74,139.82,26606.0,138.9512,139.0407,138.8717,138.9512,26606.0
2025-01-08 14:40:00,139.82,139.96,139.63,139.63,26967.0,138.9512,139.0903,138.7624,138.7624,26967.0
2025-01-08 14:45:00,139.71,139.8,139.65,139.74,10744.0,138.8419,138.9313,138.7823,138.8717,10744.0
2025-01-08 14:50:00,139.78,139.89,139.69,139.85,7144.0,138.9115,139.0208,138.822,138.981,7144.0
2025-01-08 14:55:00,139.82,139.9,139.7,139.76,13848.0,138.9512,139.0307,138.832,138.8916,13848.0
2025-01-08 15:00:00,139.75,139.94,139.73,139.84,28702.0,138.8816,139.0705,138.8618,138.9711,28702.0
2025-01-08 15:05:00,139.84,139.86,139.59,139.66,14557.0,138.9711,138.991,138.7226,138.7922,14557.0
2025-01-08 15:10:00,139.71,139.82,139.68,139.71,14376.0,138.8419,138.9512,138.8121,138.8419,14376.0
2025-01-08 15:15:00,139.69,139.84,139.69,139.78,18701.0,138.822,138.9711,138.822,138.9115,18701.0
2025-01-08 15:20:00,139.8,139.89,139.74,139.89,34245.0,138.9313,139.0208,138.8717,139.0208,34245.0
2025-01-08 15:25:00,139.89,139.91,139.66,139.75,25301.0,139.0208,139.0407,138.7922,138.8816,25301.0
2025-01-08 15:30:00,139.73,139.98,139.72,139.8,27946.0,138.8618,139.1102,138.8518,138.9313,27946.0
2025-01-08 15:35:00,139.8,140.03,139.77,139.97,33546.0,138.9313,139.1599,138.9015,139.1003,33546.0
2025-01-08 15:40:00,139.96,140.11,139.92,140.09,46607.0,139.0903,139.2394,139.0506,139.2195,46607.0
2025-01-08 15:45:00,140.09,140.15,139.81,140.12,44646.0,139.2195,139.2792,138.9413,139.2493,44646.0
2025-01-08 15:50:00,140.13,140.29,139.99,140.0,70879.0,139.2593,139.4183,139.1202,139.1301,70879.0
2025-01-08 15:55:00,139.98,140.03,139.8,139.9,193753.0,139.1102,139.1599,138.9313,139.0307,193753.0
2025-01-10 09:30:00,139.0,139.59,138.0,139.13,75249.0,138.1363,138.7226,137.1425,138.2655,75249.0
2025-01-10 09:35:00,139.09,139.79,139.07,139.71,15490.0,138.2257,138.9214,138.2059,138.8419,15490.0
2025-01-10 09:40:00,139.64,139.68,139.0,139.5,28375.0,138.7723,138.8121,138.1363,138.6332,28375.0
2025-01-10 09:45:00,139.61,139.69,139.06,139.41,28401.0,138.7425,138.822,138.1959,138.5438,28401.0
2025-01-10 09:50:00,139.48,139.52,139.19,139.28,32114.0,138.6133,138.6531,138.3251,138.4146,32114.0
2025-01-10 09:55:00,139.25,139.36,139.07,139.18,25395.0,138.3848,138.4941,138.2059,138.3152,25395.0
2025-01-10 10:00:00,139.07,139.07,138.35,138.42,54963.0,138.2059,138.2059,137.4903,137.5599,54963.0
2025-01-10 10:05:00,138.43,138.47,138.04,138.28,25540.0,137.5699,137.6096,137.1823,137.4208,25540.0
2025-01-10 10:10:00,138.33,138.5,138.2,138.24,17885.0,137.4705,137.6394,137.3413,137.381,17885.0
2025-01-10 10:15:00,138.24,138.78,138.21,138.58,61102.0,137.381,137.9177,137.3512,137.7189,61102.0
2025-01-10 10:20:00,138.58,138.89,138.49,138.81,20410.0,137.7189,138.027,137.6295,137.9475,20410.0
2025-01-10 10:25:00,138.81,138.82,138.46,138.47,34447.0,137.9475,137.9574,137.5997,137.6096,34447.0
2025-01-10 10:30:00,138.42,138.98,138.39,138.73,16942.0,137.5599,138.1164,137.5301,137.868,16942.0
2025-01-10 10:35:00,138.61,138.65,138.35,138.59,15850.0,137.7487,137.7885,137.4903,137.7289,15850.0
2025-01-10 10:40:00,138.48,138.62,138.35,138.62,24276.0,137.6195,137.7587,137.4903,137.7587,24276.0
2025-01-10 10:45:00,138.61,138.78,138.57,138.71,15036.0,137.7487,137.9177,137.709,137.8481,15036.0
2025-01-10 10:50:00,138.72,138.77,138.58,138.6,30523.0,137.858,137.9077,137.7189,137.7388,30523.0
2025-01-10 10:55:00,138.61,138.81,138.35,138.81,19174.0,137.7487,137.9475,137.4903,137.9475,19174.0
2025-01-10 11:00:00,138.8,138.81,138.44,138.45,18843.0,137.9376,137.9475,137.5798,137.5897,18843.0
2025-01-10 11:05:00,138.47,138.84,138.45,138.84,20621.0,137.6096,137.9773,137.5897,137.9773,20621.0
2025-01-10 11:10:00,138.84,139.03,138.75,138.78,28060.0,137.9773,138.1661,137.8879,137.9177,28060.0
2025-01-10 11:15:00,138.79,138.85,138.4,138.4,17038.0,137.9276,137.9872,137.54,137.54,17038.0
2025-01-10 11:20:00,138.47,138.61,138.4,138.53,9770.0,137.6096,137.7487,137.54,137.6692,9770.0
2025-01-10 11:25:00,138.54,138.68,138.51,138.62,9096.0,137.6792,137.8183,137.6494,137.7587,9096.0
2025-01-10 11:30:00,138.56,138.63,138.31,138.36,26302.0,137.699,137.7686,137.4506,137.5003,26302.0
2025-01-10 11:35:00,138.29,138.56,138.28,138.47,16360.0,137.4307,137.699,137.4208,137.6096,16360.0
2025-01-10 11:40:00,138.47,138.72,138.46,138.68,18438.0,137.6096,137.858,137.5997,137.8183,18438.0
2025-01-10 11:45:00,138.63,138.63,138.28,138.39,11688.0,137.7686,137.7686,137.4208,137.5301,11688.0
2025-01-10 11:50:00,138.45,138.47,138.29,138.4,6747.0,137.5897,137.6096,137.4307,137.54,6747.0
2025-01-10 11:55:00,138.3,138.42,138.15,138.27,24817.0,137.4407,137.5599,137.2916,137.4108,24817.0
2025-01-10 12:00:00,138.27,138.29,138.07,138.16,22234.0,137.4108,137.4307,137.2121,137.3015,22234.0
2025-01-10 12:05:00,138.19,138.33,138.11,138.27,25350.0,137.3313,137.4705,137.2518,137.4108,25350.0
2025-01-10 12:10:00,138.27,138.35,138.17,138.27,17600.0,137.4108,137.4903,137.3115,137.4108,17600.0
2025-01-10 12:15:00,138.27,138.32,138.16,138.28,13388.0,137.4108,137.4605,137.3015,137.4208,13388.0
2025-01-10 12:20:00,138.3,138.45,138.27,138.45,14966.0,137.4407,137.5897,137.4108,137.5897,14966.0
2025-01-10 12:25:00,138.46,138.46,138.17,138.19,10554.0,137.5997,137.5997,137.3115,137.3313,10554.0
2025-01-10 12:30:00,138.25,138.38,138.24,138.36,15315.0,137.391,137.5202,137.381,137.5003,15315.0
2025-01-10 12:35:00,138.4,138.49,138.21,138.27,24951.0,137.54,137.6295,137.3512,137.4108,24951.0
2025-01-10 12:40:00,138.28,138.32,138.23,138.28,13555.0,137.4208,137.4605,137.3711,137.4208,13555.0
2025-01-10 12:45:00,138.28,138.35,138.23,138.33,19951.0,137.4208,137.4903,137.3711,137.4705,19951.0
2025-01-10 12:50:00,138.34,138.35,138.23,138.27,10384.0,137.4804,137.4903,137.3711,137.4108,10384.0
2025-01-10 12:55:00,138.27,138.46,138.21,138.37,31418.0,137.4108,137.5997,137.3512,137.5102,31418.0
2025-01-10 13:00:00,138.37,138.37,138.03,138.03,12881.0,137.5102,137.5102,137.1723,137.1723,12881.0
2025-01-10 13:05:00,138.04,138.07,137.93,138.02,15338.0,137.1823,137.2121,137.073,137.1624,15338.0
2025-01-10 13:10:00,138.05,138.09,137.92,138.0,27694.0,137.1922,137.232,137.063,137.1425,27694.0
2025-01-10 13:15:00,138.0,138.06,137.71,138.0,27374.0,137.1425,137.2021,136.8543,137.1425,27374.0
2025-01-10 13:20:00,138.0,138.1,137.96,138.03,13196.0,137.1425,137.2419,137.1028,137.1723,13196.0
2025-01-10 13:25:00,138.06,138.4,138.05,138.22,24990.0,137.2021,137.54,137.1922,137.3612,24990.0
2025-01-10 13:30:00,138.22,138.35,138.13,138.35,11588.0,137.3612,137.4903,137.2717,137.4903,11588.0
2025-01-10 13:35:00,138.4,138.62,138.33,138.62,15516.0,137.54,137.7587,137.4705,137.7587,15516.0
2025-01-10 13:40:00,138.69,138.83,138.62,138.63,5931.0,137.8282,137.9674,137.7587,137.7686,5931.0
2025-01-10 13:45:00,138.69,138.71,138.4,138.5,7873.0,137.8282,137.8481,137.54,137.6394,7873.0
2025-01-10 13:50:00,138.51,138.51,138.37,138.41,7182.0,137.6494,137.6494,137.5102,137.55,7182.0
2025-01-10 13:55:00,138.41,138.48,138.4,138.43,6575.0,137.55,137.6195,137.54,137.5699,6575.0
2025-01-10 14:00:00,138.49,138.49,138.19,138.19,9259.0,137.6295,137.6295,137.3313,137.3313,9259.0
2025-01-10 14:05:00,138.22,138.23,138.03,138.09,6726.0,137.3612,137.3711,137.1723,137.232,6726.0
2025-01-10 14:10:00,138.04,138.12,138.03,138.03,12187.0,137.1823,137.2618,137.1723,137.1723,12187.0
2025-01-10 14:15:00,138.03,138.14,138.03,138.03,11956.0,137.1723,137.2817,137.1723,137.1723,11956.0
2025-01-10 14:20:00,138.03,138.08,137.65,137.71,35623.0,137.1723,137.222,136.7947,136.8543,35623.0
2025-01-10 14:25:00,137.74,137.82,137.72,137.73,8255.0,136.8841,136.9636,136.8643,136.8742,8255.0
2025-01-10 14:30:00,137.75,137.76,137.31,137.32,18537.0,136.8941,136.904,136.4568,136.4667,18537.0
2025-01-10 14:35:00,137.32,137.48,137.21,137.48,12555.0,136.4667,136.6258,136.3574,136.6258,12555.0
2025-01-10 14:40:00,137.46,137.48,137.32,137.44,10819.0,136.6059,136.6258,136.4667,136.586,10819.0
2025-01-10 14:45:00,137.46,137.53,137.41,137.44,10668.0,136.6059,136.6754,136.5562,136.586,10668.0
2025-01-10 14:50:00,137.47,137.5,137.42,137.47,6245.0,136.6158,136.6456,136.5661,136.6158,6245.0
2025-01-10 14:55:00,137.5,137.7,137.49,137.64,14893.0,136.6456,136.8444,136.6357,136.7848,14893.0
2025-01-10 15:00:00,137.61,137.61,137.34,137.34,28994.0,136.7549,136.7549,136.4866,136.4866,28994.0
2025-01-10 15:05:00,137.36,137.4,137.27,137.27,7387.0,136.5065,136.5463,136.4171,136.4171,7387.0
2025-01-10 15:10:00,137.28,137.29,137.12,137.12,15272.0,136.427,136.4369,136.268,136.268,15272.0
2025-01-10 15:15:00,137.12,137.12,136.73,136.9,39456.0,136.268,136.268,135.8804,136.0494,39456.0
2025-01-10 15:20:00,136.9,137.06,136.8,136.97,25401.0,136.0494,136.2084,135.95,136.1189,25401.0
2025-01-10 15:25:00,136.98,137.08,136.85,136.85,20336.0,136.1289,136.2282,135.9997,135.9997,20336.0
2025-01-10 15:30:00,136.83,137.03,136.79,137.01,27841.0,135.9798,136.1785,135.94,136.1587,27841.0
2025-01-10 15:35:00,137.0,137.12,136.88,136.91,42626.0,136.1487,136.268,136.0295,136.0593,42626.0
2025-01-10 15:40:00,136.9,136.96,136.73,136.83,42917.0,136.0494,136.109,135.8804,135.9798,42917.0
2025-01-10 15:45:00,136.84,136.9,136.65,136.68,34084.0,135.9897,136.0494,135.8009,135.8307,34084.0
2025-01-10 15:50:00,136.66,136.75,136.49,136.52,59746.0,135.8108,135.9003,135.6419,135.6717,59746.0
2025-01-10 15:55:00,136.48,136.7,136.28,136.56,251537.0,135.632,135.8506,135.4332,135.7115,251537.0
2025-01-13 09:30:00,136.84,137.4,136.23,137.31,36054.0,135.9897,136.5463,135.3835,136.4568,36054.0
2025-01-13 09:35:00,137.4,137.47,136.61,136.64,25234.0,136.5463,136.6158,135.7612,135.791,25234.0
2025-01-13 09:40:00,136.51,136.75,136.3,136.75,18344.0,135.6618,135.9003,135.4531,135.9003,18344.0
2025-01-13 09:45:00,136.71,137.42,136.71,137.41,16556.0,135.8605,136.5661,135.8605,136.5562,16556.0
2025-01-13 09:50:00,137.43,137.81,137.16,137.68,24139.0,136.5761,136.9537,136.3077,136.8245,24139.0
2025-01-13 09:55:00,137.61,138.17,137.6,137.94,22838.0,136.7549,137.3115,136.745,137.0829,22838.0
2025-01-13 10:00:00,137.94,138.09,137.63,137.76,15849.0,137.0829,137.232,136.7748,136.904,15849.0
2025-01-13 10:05:00,137.78,137.85,137.66,137.77,10890.0,136.9239,136.9935,136.8046,136.914,10890.0
2025-01-13 10:10:00,137.78,137.78,137.4,137.46,15986.0,136.9239,136.9239,136.5463,136.6059,15986.0
2025-01-13 10:15:00,137.5,137.51,137.32,137.43,21313.0,136.6456,136.6556,136.4667,136.5761,21313.0
2025-01-13 10:20:00,137.37,137.69,137.18,137.35,29411.0,136.5164,136.8344,136.3276,136.4966,29411.0
2025-01-13 10:25:00,137.36,137.37,136.93,137.06,15297.0,136.5065,136.5164,136.0792,136.2084,15297.0
2025-01-13 10:30:00,137.01,137.14,136.64,136.64,17097.0,136.1587,136.2879,135.791,135.791,17097.0
2025-01-13 10:35:00,136.69,137.03,136.65,136.94,28722.0,135.8407,136.1785,135.8009,136.0891,28722.0
2025-01-13 10:40:00,136.91,137.12,136.82,137.06,19399.0,136.0593,136.268,135.9699,136.2084,19399.0
2025-01-13 10:45:00,137.02,137.2,136.81,136.91,17066.0,136.1686,136.3475,135.9599,136.0593,17066.0
2025-01-13 10:50:00,136.87,136.92,136.76,136.92,11880.0,136.0195,136.0692,135.9102,136.0692,11880.0
2025-01-13 10:55:00,136.91,137.16,136.79,137.11,14617.0,136.0593,136.3077,135.94,136.2581,14617.0
2025-01-13 11:00:00,137.12,137.12,136.41,136.51,18294.0,136.268,136.268,135.5624,135.6618,18294.0
2025-01-13 11:05:00,136.55,136.73,136.54,136.71,12348.0,135.7015,135.8804,135.6916,135.8605,12348.0
2025-01-13 11:10:00,136.71,136.87,136.68,136.87,14345.0,135.8605,136.0195,135.8307,136.0195,14345.0
2025-01-13 11:15:00,136.86,137.11,136.86,137.05,10923.0,136.0096,136.2581,136.0096,136.1984,10923.0
2025-01-13 11:20:00,137.01,137.37,137.0,137.34,6650.0,136.1587,136.5164,136.1487,136.4866,6650.0
2025-01-13 11:25:00,137.35,137.53,137.17,137.49,25427.0,136.4966,136.6754,136.3177,136.6357,25427.0
2025-01-13 11:30:00,137.45,137.45,137.25,137.25,7538.0,136.5959,136.5959,136.3972,136.3972,7538.0
2025-01-13 11:35:00,137.22,137.31,136.94,136.96,13605.0,136.3674,136.4568,136.0891,136.109,13605.0
2025-01-13 11:40:00,137.02,137.41,137.02,137.33,9373.0,136.1686,136.5562,136.1686,136.4767,9373.0
2025-01-13 11:45:00,137.31,137.46,137.13,137.46,12134.0,136.4568,136.6059,136.2779,136.6059,12134.0
2025-01-13 11:50:00,137.46,137.46,137.24,137.24,18688.0,136.6059,136.6059,136.3872,136.3872,18688.0
2025-01-13 11:55:00,137.22,137.24,137.01,137.02,11414.0,136.3674,136.3872,136.1587,136.1686,11414.0
2025-01-13 12:00:00,137.06,137.41,137.05,137.36,8070.0,136.2084,136.5562,136.1984,136.5065,8070.0
2025-01-13 12:05:00,137.36,137.53,137.35,137.46,9221.0,136.5065,136.6754,136.4966,136.6059,9221.0
2025-01-13 12:10:00,137.45,137.61,137.41,137.46,7895.0,136.5959,136.7549,136.5562,136.6059,7895.0
2025-01-13 12:15:00,137.53,137.78,137.52,137.71,15645.0,136.6754,136.9239,136.6655,136.8543,15645.0
2025-01-13 12:20:00,137.79,137.82,137.66,137.72,11324.0,136.9338,136.9636,136.8046,136.8643,11324.0
2025-01-13 12:25:00,137.76,137.85,137.7,137.72,7740.0,136.904,136.9935,136.8444,136.8643,7740.0
2025-01-13 12:30:00,137.68,137.73,137.53,137.58,11831.0,136.8245,136.8742,136.6754,136.7251,11831.0
2025-01-13 12:35:00,137.57,137.62,137.44,137.44,10669.0,136.7152,136.7649,136.586,136.586,10669.0
2025-01-13 12:40:00,137.39,137.59,137.37,137.49,17288.0,136.5363,136.7351,136.5164,136.6357,17288.0
2025-01-13 12:45:00,137.47,137.65,137.47,137.52,29050.0,136.6158,136.7947,136.6158,136.6655,29050.0
2025-01-13 12:50:00,137.54,137.54,137.19,137.19,27708.0,136.6854,136.6854,136.3376,136.3376,27708.0
2025-01-13 12:55:00,137.26,137.5,137.19,137.45,31428.0,136.4071,136.6456,136.3376,136.5959,31428.0
2025-01-13 13:00:00,137.48,137.52,137.29,137.34,12750.0,136.6258,136.6655,136.4369,136.4866,12750.0
2025-01-13 13:05:00,137.36,137.56,137.3,137.5,14640.0,136.5065,136.7053,136.4469,136.6456,14640.0
2025-01-13 13:10:00,137.53,137.66,137.53,137.59,14919.0,136.6754,136.8046,136.6754,136.7351,14919.0
2025-01-13 13:15:00,137.59,137.73,137.53,137.68,41272.0,136.7351,136.8742,136.6754,136.8245,41272.0
2025-01-13 13:20:00,137.66,137.7,137.5,137.56,26320.0,136.8046,136.8444,136.6456,136.7053,26320.0
2025-01-13 13:25:00,137.58,137.74,137.55,137.7,26139.0,136.7251,136.8841,136.6953,136.8444,26139.0
2025-01-13 13:30:00,137.72,137.74,137.61,137.66,39757.0,136.8643,136.8841,136.7549,136.8046,39757.0
2025-01-13 13:35:00,137.69,137.78,137.61,137.76,36815.0,136.8344,136.9239,136.7549,136.904,36815.0
2025-01-13 13:40:00,137.73,137.89,137.73,137.8,20931.0,136.8742,137.0332,136.8742,136.9438,20931.0
2025-01-13 13:45:00,137.79,137.85,137.68,137.8,31653.0,136.9338,136.9935,136.8245,136.9438,31653.0
2025-01-13 13:50:00,137.78,137.82,137.71,137.73,20403.0,136.9239,136.9636,136.8543,136.8742,20403.0
2025-01-13 13:55:00,137.77,137.85,137.63,137.82,42722.0,136.914,136.9935,136.7748,136.9636,42722.0
2025-01-13 14:00:00,137.82,137.88,137.67,137.72,59391.0,136.9636,137.0233,136.8146,136.8643,59391.0
2025-01-13 14:05:00,137.72,137.99,137.7,137.96,36621.0,136.8643,137.1326,136.8444,137.1028,36621.0
2025-01-13 14:10:00,137.96,138.0,137.8,137.84,22672.0,137.1028,137.1425,136.9438,136.9835,22672.0
2025-01-13 14:15:00,137.87,137.92,137.8,137.8,23401.0,137.0133,137.063,136.9438,136.9438,23401.0
2025-01-13 14:20:00,137.8,138.0,137.76,137.95,33068.0,136.9438,137.1425,136.904,137.0928,33068.0
2025-01-13 14:25:00,137.94,138.08,137.91,138.08,71265.0,137.0829,137.222,137.0531,137.222,71265.0
2025-01-13 14:30:00,138.07,138.14,137.88,138.0,24446.0,137.2121,137.2817,137.0233,137.1425,24446.0
2025-01-13 14:35:00,137.97,138.03,137.81,138.0,30996.0,137.1127,137.1723,136.9537,137.1425,30996.0
2025-01-13 14:40:00,138.03,138.28,137.97,138.21,15836.0,137.1723,137.4208,137.1127,137.3512,15836.0
2025-01-13 14:45:00,138.2,138.2,137.78,137.86,10255.0,137.3413,137.3413,136.9239,137.0034,10255.0
2025-01-13 14:50:00,137.89,137.99,137.81,137.99,9530.0,137.0332,137.1326,136.9537,137.1326,9530.0
2025-01-13 14:55:00,138.01,138.17,138.01,138.12,15065.0,137.1525,137.3115,137.1525,137.2618,15065.0
2025-01-13 15:00:00,138.09,138.16,138.01,138.14,19986.0,137.232,137.3015,137.1525,137.2817,19986.0
2025-01-13 15:05:00,138.16,138.24,138.06,138.15,14052.0,137.3015,137.381,137.2021,137.2916,14052.0
2025-01-13 15:10:00,138.16,138.16,137.84,137.85,18503.0,137.3015,137.3015,136.9835,136.9935,18503.0
2025-01-13 15:15:00,137.85,138.0,137.78,137.94,40078.0,136.9935,137.1425,136.9239,137.0829,40078.0
2025-01-13 15:20:00,137.94,138.0,137.73,137.85,24198.0,137.0829,137.1425,136.8742,136.9935,24198.0
2025-01-13 15:25:00,137.84,137.94,137.82,137.9,20095.0,136.9835,137.0829,136.9636,137.0431,20095.0
2025-01-13 15:30:00,137.85,137.9,137.74,137.75,30373.0,136.9935,137.0431,136.8841,136.8941,30373.0
2025-01-13 15:35:00,137.73,137.93,137.71,137.85,25044.0,136.8742,137.073,136.8543,136.9935,25044.0
2025-01-13 15:40:00,137.89,138.01,137.73,137.77,29374.0,137.0332,137.1525,136.8742,136.914,29374.0
2025-01-13 15:45:00,137.75,137.89,137.71,137.88,38460.0,136.8941,137.0332,136.8543,137.0233,38460.0
2025-01-13 15:50:00,137.86,138.11,137.81,138.04,47400.0,137.0034,137.2518,136.9537,137.1823,47400.0
2025-01-13 15:55:00,137.98,138.45,137.97,138.39,165044.0,137.1226,137.5897,137.1127,137.5301,165044.0
2025-01-14 09:30:00,142.5,143.55,141.85,142.56,193971.0,141.6146,142.658,140.9686,141.6742,193971.0
2025-01-14 09:35:00,142.56,142.94,141.38,141.7,96694.0,141.6742,142.0518,140.5015,140.8195,96694.0
2025-01-14 09:40:00,141.85,142.15,141.41,142.15,35124.0,140.9686,141.2667,140.5313,141.2667,35124.0
2025-01-14 09:45:00,142.15,142.15,141.38,141.56,45465.0,141.2667,141.2667,140.5015,140.6804,45465.0
2025-01-14 09:50:00,141.57,141.9,141.36,141.77,77226.0,140.6903,141.0183,140.4816,140.8891,77226.0
2025-01-14 09:55:00,141.68,141.94,141.67,141.83,16113.0,140.7997,141.058,140.7897,140.9487,16113.0
2025-01-14 10:00:00,141.83,141.94,141.33,141.56,42262.0,140.9487,141.058,140.4518,140.6804,42262.0
2025-01-14 10:05:00,141.63,141.86,141.42,141.43,31952.0,140.75,140.9785,140.5413,140.5512,31952.0
2025-01-14 10:10:00,141.43,142.01,141.42,141.59,22854.0,140.5512,141.1276,140.5413,140.7102,22854.0
2025-01-14 10:15:00,141.55,141.62,141.31,141.52,35238.0,140.6705,140.74,140.432,140.6407,35238.0
2025-01-14 10:20:00,141.5,141.82,141.46,141.64,17472.0,140.6208,140.9388,140.581,140.7599,17472.0
2025-01-14 10:25:00,141.68,141.93,141.64,141.87,23146.0,140.7997,141.0481,140.7599,140.9885,23146.0
2025-01-14 10:30:00,141.86,142.05,141.74,142.0,10536.0,140.9785,141.1674,140.8593,141.1177,10536.0
2025-01-14 10:35:00,142.04,142.13,141.94,142.08,12591.0,141.1574,141.2469,141.058,141.1972,12591.0
2025-01-14 10:40:00,142.09,142.68,142.07,142.68,10261.0,141.2071,141.7934,141.1872,141.7934,10261.0
2025-01-14 10:45:00,142.68,142.83,142.39,142.69,27116.0,141.7934,141.9425,141.5052,141.8034,27116.0
2025-01-14 10:50:00,142.67,142.74,142.5,142.71,12415.0,141.7835,141.8531,141.6146,141.8233,12415.0
2025-01-14 10:55:00,142.73,142.75,142.4,142.52,22723.0,141.8431,141.863,141.5152,141.6344,22723.0
2025-01-14 11:00:00,142.5,142.51,141.85,141.89,42264.0,141.6146,141.6245,140.9686,141.0084,42264.0
2025-01-14 11:05:00,141.91,142.13,141.86,142.03,6313.0,141.0282,141.2469,140.9785,141.1475,6313.0
2025-01-14 11:10:00,142.03,142.03,141.77,141.81,16385.0,141.1475,141.1475,140.8891,140.9288,16385.0
2025-01-14 11:15:00,141.87,142.4,141.87,142.09,17042.0,140.9885,141.5152,140.9885,141.2071,17042.0
2025-01-14 11:20:00,142.13,142.19,141.85,141.89,13257.0,141.2469,141.3065,140.9686,141.0084,13257.0
2025-01-14 11:25:00,141.87,142.26,141.87,142.04,34381.0,140.9885,141.3761,140.9885,141.1574,34381.0
2025-01-14 11:30:00,142.05,142.12,141.8,141.85,12828.0,141.1674,141.2369,140.9189,140.9686,12828.0
2025-01-14 11:35:00,141.88,141.88,141.63,141.72,11556.0,140.9984,140.9984,140.75,140.8394,11556.0
2025-01-14 11:40:00,141.79,141.85,141.65,141.65,7173.0,140.909,140.9686,140.7698,140.7698,7173.0
2025-01-14 11:45:00,141.71,141.77,141.53,141.57,15496.0,140.8295,140.8891,140.6506,140.6903,15496.0
2025-01-14 11:50:00,141.59,141.59,141.42,141.46,11659.0,140.7102,140.7102,140.5413,140.581,11659.0
2025-01-14 11:55:00,141.5,141.57,141.39,141.43,15429.0,140.6208,140.6903,140.5115,140.5512,15429.0
2025-01-14 12:00:00,141.49,141.57,141.42,141.46,9719.0,140.6108,140.6903,140.5413,140.581,9719.0
2025-01-14 12:05:00,141.49,141.64,141.34,141.41,23768.0,140.6108,140.7599,140.4618,140.5313,23768.0
2025-01-14 12:10:00,141.4,141.44,141.31,141.39,10109.0,140.5214,140.5611,140.432,140.5115,10109.0
2025-01-14 12:15:00,141.39,141.72,141.34,141.47,15651.0,140.5115,140.8394,140.4618,140.591,15651.0
2025-01-14 12:20:00,141.47,141.74,141.33,141.74,18521.0,140.591,140.8593,140.4518,140.8593,18521.0
2025-01-14 12:25:00,141.74,142.05,141.69,141.88,26160.0,140.8593,141.1674,140.8096,140.9984,26160.0
2025-01-14 12:30:00,141.95,141.96,141.54,141.63,30242.0,141.068,141.0779,140.6605,140.75,30242.0
2025-01-14 12:35:00,141.6,141.68,141.48,141.64,27396.0,140.7202,140.7997,140.6009,140.7599,27396.0
2025-01-14 12:40:00,141.62,142.09,141.61,142.04,17291.0,140.74,141.2071,140.7301,141.1574,17291.0
2025-01-14 12:45:00,142.09,142.19,142.0,142.14,12242.0,141.2071,141.3065,141.1177,141.2568,12242.0
2025-01-14 12:50:00,142.17,142.24,142.07,142.07,11096.0,141.2866,141.3562,141.1872,141.1872,11096.0
2025-01-14 12:55:00,142.04,142.18,141.88,142.08,15660.0,141.1574,141.2965,140.9984,141.1972,15660.0
2025-01-14 13:00:00,142.15,142.21,141.98,142.18,9046.0,141.2667,141.3264,141.0978,141.2965,9046.0
2025-01-14 13:05:00,142.21,142.23,142.11,142.14,10962.0,141.3264,141.3462,141.227,141.2568,10962.0
2025-01-14 13:10:00,142.13,142.19,141.98,142.16,11749.0,141.2469,141.3065,141.0978,141.2767,11749.0
2025-01-14 13:15:00,142.17,142.28,142.09,142.2,15958.0,141.2866,141.3959,141.2071,141.3164,15958.0
2025-01-14 13:20:00,142.23,142.5,142.22,142.48,15733.0,141.3462,141.6146,141.3363,141.5947,15733.0
2025-01-14 13:25:00,142.5,142.67,142.36,142.66,13612.0,141.6146,141.7835,141.4754,141.7736,13612.0
2025-01-14 13:30:00,142.65,142.65,142.39,142.53,17813.0,141.7636,141.7636,141.5052,141.6444,17813.0
2025-01-14 13:35:00,142.53,142.56,142.43,142.48,13235.0,141.6444,141.6742,141.545,141.5947,13235.0
2025-01-14 13:40:00,142.46,142.68,142.46,142.62,16045.0,141.5748,141.7934,141.5748,141.7338,16045.0
2025-01-14 13:45:00,142.62,142.77,142.61,142.72,11772.0,141.7338,141.8829,141.7239,141.8332,11772.0
2025-01-14 13:50:00,142.72,142.72,142.54,142.56,11766.0,141.8332,141.8332,141.6543,141.6742,11766.0
2025-01-14 13:55:00,142.56,142.73,142.53,142.71,12217.0,141.6742,141.8431,141.6444,141.8233,12217.0
2025-01-14 14:00:00,142.71,142.74,142.41,142.47,16456.0,141.8233,141.8531,141.5251,141.5847,16456.0
2025-01-14 14:05:00,142.49,142.82,142.41,142.81,24078.0,141.6046,141.9326,141.5251,141.9226,24078.0
2025-01-14 14:10:00,142.8,142.86,142.66,142.84,20619.0,141.9127,141.9723,141.7736,141.9524,20619.0
2025-01-14 14:15:00,142.85,142.94,142.79,142.87,14679.0,141.9624,142.0518,141.9028,141.9823,14679.0
2025-01-14 14:20:00,142.89,142.95,142.75,142.78,11630.0,142.0021,142.0618,141.863,141.8928,11630.0
2025-01-14 14:25:00,142.75,142.89,142.64,142.89,16119.0,141.863,142.0021,141.7537,142.0021,16119.0
2025-01-14 14:30:00,142.85,142.99,142.74,142.88,15816.0,141.9624,142.1015,141.8531,141.9922,15816.0
2025-01-14 14:35:00,142.87,143.04,142.82,142.88,16597.0,141.9823,142.1512,141.9326,141.9922,16597.0
2025-01-14 14:40:00,142.93,142.97,142.84,142.9,13865.0,142.0419,142.0816,141.9524,142.0121,13865.0
2025-01-14 14:45:00,142.94,142.94,142.76,142.82,12634.0,142.0518,142.0518,141.8729,141.9326,12634.0
2025-01-14 14:50:00,142.81,142.82,142.5,142.53,14064.0,141.9226,141.9326,141.6146,141.6444,14064.0
2025-01-14 14:55:00,142.57,142.57,142.28,142.33,14330.0,141.6841,141.6841,141.3959,141.4456,14330.0
2025-01-14 15:00:00,142.33,142.35,142.02,142.06,13043.0,141.4456,141.4655,141.1375,141.1773,13043.0
2025-01-14 15:05:00,142.06,142.21,142.0,142.06,16735.0,141.1773,141.3264,141.1177,141.1773,16735.0
2025-01-14 15:10:00,142.02,142.17,141.99,142.13,17223.0,141.1375,141.2866,141.1077,141.2469,17223.0
2025-01-14 15:15:00,142.16,142.4,142.16,142.39,25166.0,141.2767,141.5152,141.2767,141.5052,25166.0
2025-01-14 15:20:00,142.4,142.52,142.34,142.47,12019.0,141.5152,141.6344,141.4556,141.5847,12019.0
2025-01-14 15:25:00,142.53,142.57,142.42,142.53,11422.0,141.6444,141.6841,141.5351,141.6444,11422.0
2025-01-14 15:30:00,142.59,142.71,142.5,142.69,16849.0,141.704,141.8233,141.6146,141.8034,16849.0
2025-01-14 15:35:00,142.7,142.86,142.66,142.77,16445.0,141.8133,141.9723,141.7736,141.8829,16445.0
2025-01-14 15:40:00,142.79,142.82,142.66,142.78,20420.0,141.9028,141.9326,141.7736,141.8928,20420.0
2025-01-14 15:45:00,142.79,142.96,142.77,142.82,26333.0,141.9028,142.0717,141.8829,141.9326,26333.0
2025-01-14 15:50:00,142.86,143.21,142.86,143.02,30274.0,141.9723,142.3201,141.9723,142.1313,30274.0
2025-01-14 15:55:00,143.02,143.21,142.88,143.17,132399.0,142.1313,142.3201,141.9922,142.2804,132399.0
2025-01-15 09:30:00,149.0,149.95,147.08,147.93,271043.0,148.0742,149.0183,146.1661,147.0108,271043.0
2025-01-15 09:35:00,147.83,148.18,146.45,146.67,68856.0,146.9114,147.2593,145.54,145.7587,68856.0
2025-01-15 09:40:00,146.66,146.95,146.26,146.77,56201.0,145.7487,146.0369,145.3512,145.858,56201.0
2025-01-15 09:45:00,146.87,146.94,146.2,146.83,41877.0,145.9574,146.027,145.2916,145.9177,41877.0
2025-01-15 09:50:00,146.88,147.06,146.27,146.86,65524.0,145.9673,146.1462,145.3611,145.9475,65524.0
2025-01-15 09:55:00,146.85,146.99,146.79,146.98,32206.0,145.9375,146.0767,145.8779,146.0667,32206.0
2025-01-15 10:00:00,146.95,147.0,146.43,146.66,48794.0,146.0369,146.0866,145.5201,145.7487,48794.0
2025-01-15 10:05:00,146.74,147.15,146.68,146.97,22169.0,145.8282,146.2357,145.7686,146.0568,22169.0
2025-01-15 10:10:00,146.93,147.52,146.93,147.26,25941.0,146.017,146.6034,146.017,146.345,25941.0
2025-01-15 10:15:00,147.25,147.25,146.96,147.07,21240.0,146.335,146.335,146.0468,146.1562,21240.0
2025-01-15 10:20:00,147.06,147.17,146.7,146.72,76543.0,146.1462,146.2555,145.7885,145.8083,76543.0
2025-01-15 10:25:00,146.72,147.26,146.65,147.18,14260.0,145.8083,146.345,145.7388,146.2655,14260.0
2025-01-15 10:30:00,147.07,147.19,146.96,146.96,33905.0,146.1562,146.2754,146.0468,146.0468,33905.0
2025-01-15 10:35:00,146.9,147.01,146.68,146.72,33085.0,145.9872,146.0965,145.7686,145.8083,33085.0
2025-01-15 10:40:00,146.71,146.93,146.65,146.65,26317.0,145.7984,146.017,145.7388,145.7388,26317.0
2025-01-15 10:45:00,146.64,146.81,146.57,146.64,36715.0,145.7288,145.8978,145.6593,145.7288,36715.0
2025-01-15 10:50:00,146.6,146.67,146.21,146.45,57724.0,145.6891,145.7587,145.3015,145.54,57724.0
2025-01-15 10:55:00,146.44,146.49,146.37,146.43,31448.0,145.5301,145.5798,145.4605,145.5201,31448.0
2025-01-15 11:00:00,146.43,146.56,146.05,146.21,34896.0,145.5201,145.6493,145.1425,145.3015,34896.0
2025-01-15 11:05:00,146.29,146.53,146.15,146.24,7849.0,145.381,145.6195,145.2419,145.3313,7849.0
2025-01-15 11:10:00,146.25,146.31,146.05,146.27,19620.0,145.3413,145.4009,145.1425,145.3611,19620.0
2025-01-15 11:15:00,146.21,146.22,145.88,145.93,18942.0,145.3015,145.3114,144.9736,145.0232,18942.0
2025-01-15 11:20:00,145.94,146.14,145.78,146.01,23677.0,145.0332,145.2319,144.8742,145.1028,23677.0
2025-01-15 11:25:00,146.05,146.05,145.57,145.57,22366.0,145.1425,145.1425,144.6655,144.6655,22366.0
2025-01-15 11:30:00,145.54,145.58,145.12,145.16,18575.0,144.6357,144.6754,144.2183,144.258,18575.0
2025-01-15 11:35:00,145.16,145.43,145.16,145.28,8866.0,144.258,144.5264,144.258,144.3773,8866.0
2025-01-15 11:40:00,145.33,145.58,145.28,145.52,15914.0,144.427,144.6754,144.3773,144.6158,15914.0
2025-01-15 11:45:00,145.53,145.54,145.24,145.49,12170.0,144.6257,144.6357,144.3375,144.586,12170.0
2025-01-15 11:50:00,145.43,145.6,145.42,145.42,6806.0,144.5264,144.6953,144.5164,144.5164,6806.0
2025-01-15 11:55:00,145.36,145.48,145.28,145.35,8412.0,144.4568,144.576,144.3773,144.4469,8412.0
2025-01-15 12:00:00,145.47,145.69,145.47,145.66,9497.0,144.5661,144.7847,144.5661,144.7549,9497.0
2025-01-15 12:05:00,145.66,145.91,145.61,145.88,10853.0,144.7549,145.0034,144.7052,144.9736,10853.0
2025-01-15 12:10:00,145.87,145.97,145.77,145.96,9872.0,144.9636,145.063,144.8642,145.0531,9872.0
2025-01-15 12:15:00,145.96,146.15,145.78,145.8,20910.0,145.0531,145.2419,144.8742,144.8941,20910.0
2025-01-15 12:20:00,145.75,145.97,145.62,145.63,8673.0,144.8444,145.063,144.7152,144.7251,8673.0
2025-01-15 12:25:00,145.63,145.63,145.49,145.49,5866.0,144.7251,144.7251,144.586,144.586,5866.0
2025-01-15 12:30:00,145.55,145.68,145.46,145.63,6751.0,144.6456,144.7748,144.5562,144.7251,6751.0
2025-01-15 12:35:00,145.63,145.69,145.51,145.51,6787.0,144.7251,144.7847,144.6059,144.6059,6787.0
2025-01-15 12:40:00,145.61,145.7,145.54,145.69,4749.0,144.7052,144.7947,144.6357,144.7847,4749.0
2025-01-15 12:45:00,145.67,145.76,145.62,145.7,7793.0,144.7649,144.8543,144.7152,144.7947,7793.0
2025-01-15 12:50:00,145.66,145.76,145.59,145.72,9672.0,144.7549,144.8543,144.6854,144.8146,9672.0
2025-01-15 12:55:00,145.77,145.77,145.48,145.48,9260.0,144.8642,144.8642,144.576,144.576,9260.0
2025-01-15 13:00:00,145.53,145.66,145.44,145.5,9016.0,144.6257,144.7549,144.5363,144.5959,9016.0
2025-01-15 13:05:00,145.55,145.56,145.44,145.49,7474.0,144.6456,144.6555,144.5363,144.586,7474.0
2025-01-15 13:10:00,145.54,145.76,145.49,145.71,8518.0,144.6357,144.8543,144.586,144.8046,8518.0
2025-01-15 13:15:00,145.72,145.78,145.65,145.78,14926.0,144.8146,144.8742,144.745,144.8742,14926.0
2025-01-15 13:20:00,145.75,145.83,145.75,145.78,15300.0,144.8444,144.9239,144.8444,144.8742,15300.0
2025-01-15 13:25:00,145.78,145.86,145.68,145.85,10771.0,144.8742,144.9537,144.7748,144.9437,10771.0
2025-01-15 13:30:00,145.82,145.87,145.61,145.64,9491.0,144.9139,144.9636,144.7052,144.7351,9491.0
2025-01-15 13:35:00,145.61,146.04,145.54,145.98,22539.0,144.7052,145.1326,144.6357,145.0729,22539.0
2025-01-15 13:40:00,146.02,146.19,146.0,146.08,5989.0,145.1127,145.2816,145.0928,145.1723,5989.0
2025-01-15 13:45:00,146.08,146.18,146.03,146.09,18107.0,145.1723,145.2717,145.1226,145.1823,18107.0
2025-01-15 13:50:00,146.09,146.13,145.93,145.93,15822.0,145.1823,145.222,145.0232,145.0232,15822.0
2025-01-15 13:55:00,145.95,146.03,145.89,146.0,10118.0,145.0431,145.1226,144.9835,145.0928,10118.0
2025-01-15 14:00:00,146.03,146.08,145.94,145.96,10822.0,145.1226,145.1723,145.0332,145.0531,10822.0
2025-01-15 14:05:00,146.0,146.08,145.92,145.97,11425.0,145.0928,145.1723,145.0133,145.063,11425.0
2025-01-15 14:10:00,145.97,146.03,145.91,146.0,6933.0,145.063,145.1226,145.0034,145.0928,6933.0
2025-01-15 14:15:00,145.97,146.05,145.93,145.99,10936.0,145.063,145.1425,145.0232,145.0829,10936.0
2025-01-15 14:20:00,145.99,146.04,145.79,145.88,11909.0,145.0829,145.1326,144.8841,144.9736,11909.0
2025-01-15 14:25:00,145.84,146.02,145.8,146.02,12735.0,144.9338,145.1127,144.8941,145.1127,12735.0
2025-01-15 14:30:00,146.0,146.34,146.0,146.33,33805.0,145.0928,145.4307,145.0928,145.4208,33805.0
2025-01-15 14:35:00,146.28,146.51,146.27,146.49,14194.0,145.3711,145.5996,145.3611,145.5798,14194.0
2025-01-15 14:40:00,146.48,146.64,146.3,146.3,10984.0,145.5698,145.7288,145.3909,145.3909,10984.0
2025-01-15 14:45:00,146.31,146.48,146.3,146.48,8552.0,145.4009,145.5698,145.3909,145.5698,8552.0
2025-01-15 14:50:00,146.45,146.48,146.25,146.34,12260.0,145.54,145.5698,145.3413,145.4307,12260.0
2025-01-15 14:55:00,146.37,146.42,146.28,146.36,9337.0,145.4605,145.5102,145.3711,145.4506,9337.0
2025-01-15 15:00:00,146.35,146.4,146.22,146.32,14818.0,145.4406,145.4903,145.3114,145.4108,14818.0
2025-01-15 15:05:00,146.33,146.36,146.25,146.27,14233.0,145.4208,145.4506,145.3413,145.3611,14233.0
2025-01-15 15:10:00,146.27,146.3,146.19,146.26,17466.0,145.3611,145.3909,145.2816,145.3512,17466.0
2025-01-15 15:15:00,146.23,146.24,146.09,146.09,18830.0,145.3214,145.3313,145.1823,145.1823,18830.0
2025-01-15 15:20:00,146.09,146.25,146.09,146.24,16513.0,145.1823,145.3413,145.1823,145.3313,16513.0
2025-01-15 15:25:00,146.21,146.39,146.19,146.31,18431.0,145.3015,145.4804,145.2816,145.4009,18431.0
2025-01-15 15:30:00,146.34,146.36,146.22,146.33,25053.0,145.4307,145.4506,145.3114,145.4208,25053.0
2025-01-15 15:35:00,146.34,146.35,146.1,146.11,23755.0,145.4307,145.4406,145.1922,145.2021,23755.0
2025-01-15 15:40:00,146.1,146.14,145.97,146.03,19663.0,145.1922,145.2319,145.063,145.1226,19663.0
2025-01-15 15:45:00,146.04,146.17,146.01,146.03,73285.0,145.1326,145.2618,145.1028,145.1226,73285.0
2025-01-15 15:50:00,145.99,146.07,145.6,145.62,61984.0,145.0829,145.1624,144.6953,144.7152,61984.0
2025-01-15 15:55:00,145.62,145.62,145.29,145.42,516322.0,144.7152,144.7152,144.3872,144.5164,516322.0
2025-01-16 09:30:00,145.41,145.41,143.87,144.81,42382.0,144.5065,144.5065,142.976,143.9102,42382.0
2025-01-16 09:35:00,144.9,145.12,144.76,144.94,11836.0,143.9996,144.2183,143.8605,144.0394,11836.0
2025-01-16 09:40:00,145.0,145.18,144.57,144.94,27578.0,144.099,144.2779,143.6717,144.0394,27578.0
2025-01-16 09:45:00,144.99,145.06,144.58,144.58,44867.0,144.0891,144.1587,143.6816,143.6816,44867.0
2025-01-16 09:50:00,144.49,144.66,144.11,144.35,21271.0,143.5922,143.7611,143.2146,143.4531,21271.0
2025-01-16 09:55:00,144.3,144.3,143.48,143.69,71204.0,143.4034,143.4034,142.5885,142.7972,71204.0
2025-01-16 10:00:00,143.71,143.75,143.29,143.46,35232.0,142.817,142.8568,142.3997,142.5686,35232.0
2025-01-16 10:05:00,143.43,144.03,143.3,144.03,25947.0,142.5388,143.1351,142.4096,143.1351,25947.0
2025-01-16 10:10:00,143.98,144.09,143.88,144.05,49789.0,143.0854,143.1947,142.986,143.1549,49789.0
2025-01-16 10:15:00,143.99,144.16,143.81,144.05,57689.0,143.0953,143.2642,142.9164,143.1549,57689.0
2025-01-16 10:20:00,143.97,144.15,143.88,144.1,32469.0,143.0754,143.2543,142.986,143.2046,32469.0
2025-01-16 10:25:00,144.09,144.81,144.09,144.81,26703.0,143.1947,143.9102,143.1947,143.9102,26703.0
2025-01-16 10:30:00,144.78,144.85,144.55,144.84,24294.0,143.8804,143.95,143.6518,143.94,24294.0
2025-01-16 10:35:00,144.88,145.0,144.61,144.99,10282.0,143.9798,144.099,143.7115,144.0891,10282.0
2025-01-16 10:40:00,145.02,145.09,144.79,144.8,14666.0,144.1189,144.1885,143.8903,143.9003,14666.0
2025-01-16 10:45:00,144.79,145.16,144.71,144.96,31916.0,143.8903,144.258,143.8108,144.0593,31916.0
2025-01-16 10:50:00,145.03,145.13,144.68,144.68,28842.0,144.1288,144.2282,143.781,143.781,28842.0
2025-01-16 10:55:00,144.74,145.13,144.73,145.06,25888.0,143.8406,144.2282,143.8307,144.1587,25888.0
2025-01-16 11:00:00,145.02,145.4,144.98,145.4,25179.0,144.1189,144.4965,144.0792,144.4965,25179.0
2025-01-16 11:05:00,145.34,145.4,145.09,145.11,16896.0,144.4369,144.4965,144.1885,144.2083,16896.0
2025-01-16 11:10:00,145.07,145.68,145.07,145.63,37300.0,144.1686,144.7748,144.1686,144.7251,37300.0
2025-01-16 11:15:00,145.63,145.79,145.42,145.5,28000.0,144.7251,144.8841,144.5164,144.5959,28000.0
2025-01-16 11:20:00,145.49,145.57,145.43,145.53,28707.0,144.586,144.6655,144.5264,144.6257,28707.0
2025-01-16 11:25:00,145.52,145.65,145.49,145.56,23381.0,144.6158,144.745,144.586,144.6555,23381.0
2025-01-16 11:30:00,145.56,145.68,145.48,145.58,11401.0,144.6555,144.7748,144.576,144.6754,11401.0
2025-01-16 11:35:00,145.54,145.72,145.51,145.63,22150.0,144.6357,144.8146,144.6059,144.7251,22150.0
2025-01-16 11:40:00,145.64,145.67,145.46,145.62,20398.0,144.7351,144.7649,144.5562,144.7152,20398.0
2025-01-16 11:45:00,145.61,145.78,145.47,145.75,13801.0,144.7052,144.8742,144.5661,144.8444,13801.0
2025-01-16 11:50:00,145.75,145.82,145.65,145.78,18231.0,144.8444,144.9139,144.745,144.8742,18231.0
2025-01-16 11:55:00,145.74,145.76,145.65,145.69,12764.0,144.8344,144.8543,144.745,144.7847,12764.0
2025-01-16 12:00:00,145.69,145.75,145.53,145.55,25110.0,144.7847,144.8444,144.6257,144.6456,25110.0
2025-01-16 12:05:00,145.6,145.73,145.56,145.66,9838.0,144.6953,144.8245,144.6555,144.7549,9838.0
2025-01-16 12:10:00,145.67,145.69,145.53,145.6,6730.0,144.7649,144.7847,144.6257,144.6953,6730.0
2025-01-16 12:15:00,145.66,145.66,145.44,145.59,10910.0,144.7549,144.7549,144.5363,144.6854,10910.0
2025-01-16 12:20:00,145.64,145.64,145.35,145.49,7086.0,144.7351,144.7351,144.4469,144.586,7086.0
2025-01-16 12:25:00,145.48,145.62,145.44,145.62,12080.0,144.576,144.7152,144.5363,144.7152,12080.0
2025-01-16 12:30:00,145.62,145.62,145.48,145.5,16461.0,144.7152,144.7152,144.576,144.5959,16461.0
2025-01-16 12:35:00,145.5,145.56,145.38,145.56,24714.0,144.5959,144.6555,144.4767,144.6555,24714.0
2025-01-16 12:40:00,145.56,145.56,145.41,145.44,15059.0,144.6555,144.6555,144.5065,144.5363,15059.0
2025-01-16 12:45:00,145.44,145.65,145.44,145.58,29332.0,144.5363,144.745,144.5363,144.6754,29332.0
2025-01-16 12:50:00,145.58,145.63,145.42,145.42,12240.0,144.6754,144.7251,144.5164,144.5164,12240.0
2025-01-16 12:55:00,145.44,145.61,145.44,145.54,4338.0,144.5363,144.7052,144.5363,144.6357,4338.0
2025-01-16 13:00:00,145.49,145.59,145.48,145.58,5622.0,144.586,144.6854,144.576,144.6754,5622.0
2025-01-16 13:05:00,145.56,145.71,145.53,145.61,10874.0,144.6555,144.8046,144.6257,144.7052,10874.0
2025-01-16 13:10:00,145.59,145.66,145.47,145.56,10171.0,144.6854,144.7549,144.5661,144.6555,10171.0
2025-01-16 13:15:00,145.53,145.57,145.43,145.44,8530.0,144.6257,144.6655,144.5264,144.5363,8530.0
2025-01-16 13:20:00,145.41,145.59,145.41,145.59,3998.0,144.5065,144.6854,144.5065,144.6854,3998.0
2025-01-16 13:25:00,145.6,145.69,145.57,145.59,13059.0,144.6953,144.7847,144.6655,144.6854,13059.0
2025-01-16 13:30:00,145.55,145.6,145.42,145.58,12970.0,144.6456,144.6953,144.5164,144.6754,12970.0
2025-01-16 13:35:00,145.53,145.59,145.48,145.52,14327.0,144.6257,144.6854,144.576,144.6158,14327.0
2025-01-16 13:40:00,145.53,145.74,145.46,145.68,11204.0,144.6257,144.8344,144.5562,144.7748,11204.0
2025-01-16 13:45:00,145.7,145.93,145.55,145.92,11929.0,144.7947,145.0232,144.6456,145.0133,11929.0
2025-01-16 13:50:00,145.93,145.97,145.71,145.96,12587.0,145.0232,145.063,144.8046,145.0531,12587.0
2025-01-16 13:55:00,146.0,146.0,145.69,145.86,18571.0,145.0928,145.0928,144.7847,144.9537,18571.0
2025-01-16 14:00:00,145.84,145.93,145.76,145.84,22633.0,144.9338,145.0232,144.8543,144.9338,22633.0
2025-01-16 14:05:00,145.84,146.0,145.81,145.96,24815.0,144.9338,145.0928,144.904,145.0531,24815.0
2025-01-16 14:10:00,145.99,146.06,145.91,145.94,9698.0,145.0829,145.1524,145.0034,145.0332,9698.0
2025-01-16 14:15:00,145.94,146.15,145.89,146.1,17249.0,145.0332,145.2419,144.9835,145.1922,17249.0
2025-01-16 14:20:00,146.14,146.26,146.13,146.23,8321.0,145.2319,145.3512,145.222,145.3214,8321.0
2025-01-16 14:25:00,146.23,146.53,146.16,146.41,27519.0,145.3214,145.6195,145.2518,145.5003,27519.0
2025-01-16 14:30:00,146.36,146.53,146.25,146.31,23015.0,145.4506,145.6195,145.3413,145.4009,23015.0
2025-01-16 14:35:00,146.3,146.36,146.27,146.34,10994.0,145.3909,145.4506,145.3611,145.4307,10994.0
2025-01-16 14:40:00,146.34,146.37,146.25,146.25,19499.0,145.4307,145.4605,145.3413,145.3413,19499.0
2025-01-16 14:45:00,146.28,146.43,146.25,146.4,11511.0,145.3711,145.5201,145.3413,145.4903,11511.0
2025-01-16 14:50:00,146.38,146.45,146.32,146.37,11533.0,145.4705,145.54,145.4108,145.4605,11533.0
2025-01-16 14:55:00,146.35,146.41,146.23,146.33,17830.0,145.4406,145.5003,145.3214,145.4208,17830.0
2025-01-16 15:00:00,146.36,146.54,146.32,146.48,12155.0,145.4506,145.6295,145.4108,145.5698,12155.0
2025-01-16 15:05:00,146.46,146.63,146.45,146.54,13819.0,145.55,145.7189,145.54,145.6295,13819.0
2025-01-16 15:10:00,146.52,146.52,146.37,146.37,18671.0,145.6096,145.6096,145.4605,145.4605,18671.0
2025-01-16 15:15:00,146.4,146.54,146.39,146.47,13205.0,145.4903,145.6295,145.4804,145.5599,13205.0
2025-01-16 15:20:00,146.52,146.65,146.41,146.61,38128.0,145.6096,145.7388,145.5003,145.699,38128.0
2025-01-16 15:25:00,146.58,146.67,146.47,146.62,19540.0,145.6692,145.7587,145.5599,145.709,19540.0
2025-01-16 15:30:00,146.64,146.65,146.56,146.63,25650.0,145.7288,145.7388,145.6493,145.7189,25650.0
2025-01-16 15:35:00,146.62,146.65,146.47,146.52,25406.0,145.709,145.7388,145.5599,145.6096,25406.0
2025-01-16 15:40:00,146.52,146.61,146.3,146.3,49201.0,145.6096,145.699,145.3909,145.3909,49201.0
2025-01-16 15:45:00,146.27,146.31,146.05,146.16,45227.0,145.3611,145.4009,145.1425,145.2518,45227.0
2025-01-16 15:50:00,146.13,146.45,146.12,146.33,85178.0,145.222,145.54,145.2121,145.4208,85178.0
2025-01-16 15:55:00,146.33,146.64,146.27,146.63,215366.0,145.4208,145.7288,145.3611,145.7189,215366.0
2025-01-17 09:30:00,148.8,149.27,148.41,148.56,291795.0,147.8754,148.3425,147.4878,147.6369,291795.0
2025-01-17 09:35:00,148.57,148.57,147.57,148.16,64719.0,147.6468,147.6468,146.6531,147.2394,64719.0
2025-01-17 09:40:00,148.15,148.74,148.15,148.61,23631.0,147.2295,147.8158,147.2295,147.6866,23631.0
2025-01-17 09:45:00,148.57,148.83,148.36,148.63,19004.0,147.6468,147.9052,147.4381,147.7065,19004.0
2025-01-17 09:50:00,148.53,148.64,148.12,148.41,20638.0,147.6071,147.7164,147.1996,147.4878,20638.0
2025-01-17 09:55:00,148.35,148.48,147.98,148.06,83173.0,147.4282,147.5574,147.0605,147.14,83173.0
2025-01-17 10:00:00,148.02,148.36,147.93,148.18,37915.0,147.1003,147.4381,147.0108,147.2593,37915.0
2025-01-17 10:05:00,148.19,148.26,147.51,147.59,28634.0,147.2692,147.3388,146.5934,146.6729,28634.0
2025-01-17 10:10:00,147.59,148.03,147.58,147.98,16230.0,146.6729,147.1102,146.663,147.0605,16230.0
2025-01-17 10:15:00,147.98,148.07,147.77,147.91,18335.0,147.0605,147.15,146.8518,146.9909,18335.0
2025-01-17 10:20:00,147.91,147.96,147.67,147.67,24255.0,146.9909,147.0406,146.7524,146.7524,24255.0
2025-01-17 10:25:00,147.61,147.8,147.54,147.7,30325.0,146.6928,146.8816,146.6232,146.7823,30325.0
2025-01-17 10:30:00,147.76,147.89,147.61,147.62,18070.0,146.8419,146.9711,146.6928,146.7027,18070.0
2025-01-17 10:35:00,147.6,147.8,147.34,147.8,17865.0,146.6829,146.8816,146.4245,146.8816,17865.0
2025-01-17 10:40:00,147.74,147.74,147.56,147.62,15505.0,146.822,146.822,146.6431,146.7027,15505.0
2025-01-17 10:45:00,147.67,147.86,147.51,147.86,16476.0,146.7524,146.9413,146.5934,146.9413,16476.0
2025-01-17 10:50:00,147.84,147.88,147.45,147.59,19826.0,146.9214,146.9611,146.5338,146.6729,19826.0
2025-01-17 10:55:00,147.64,147.64,147.29,147.3,23033.0,146.7226,146.7226,146.3748,146.3847,23033.0
2025-01-17 11:00:00,147.28,147.49,147.14,147.26,20845.0,146.3649,146.5736,146.2257,146.345,20845.0
2025-01-17 11:05:00,147.22,147.39,147.1,147.29,19367.0,146.3052,146.4742,146.186,146.3748,19367.0
2025-01-17 11:10:00,147.26,147.26,146.94,147.04,9010.0,146.345,146.345,146.027,146.1264,9010.0
2025-01-17 11:15:00,147.07,147.46,147.06,147.31,12497.0,146.1562,146.5437,146.1462,146.3947,12497.0
2025-01-17 11:20:00,147.29,147.5,147.26,147.41,14547.0,146.3748,146.5835,146.345,146.4941,14547.0
2025-01-17 11:25:00,147.43,147.56,147.19,147.24,22134.0,146.5139,146.6431,146.2754,146.3251,22134.0
2025-01-17 11:30:00,147.28,147.38,147.09,147.19,16653.0,146.3649,146.4642,146.176,146.2754,16653.0
2025-01-17 11:35:00,147.14,147.17,146.99,146.99,24467.0,146.2257,146.2555,146.0767,146.0767,24467.0
2025-01-17 11:40:00,147.09,147.43,147.05,147.41,39201.0,146.176,146.5139,146.1363,146.4941,39201.0
2025-01-17 11:45:00,147.34,147.45,147.25,147.39,19667.0,146.4245,146.5338,146.335,146.4742,19667.0
2025-01-17 11:50:00,147.4,147.48,147.16,147.23,14730.0,146.4841,146.5636,146.2456,146.3152,14730.0
2025-01-17 11:55:00,147.18,147.27,147.11,147.25,19628.0,146.2655,146.3549,146.1959,146.335,19628.0
2025-01-17 12:00:00,147.25,147.38,147.08,147.19,22320.0,146.335,146.4642,146.1661,146.2754,22320.0
2025-01-17 12:05:00,147.22,147.38,147.17,147.18,15125.0,146.3052,146.4642,146.2555,146.2655,15125.0
2025-01-17 12:10:00,147.22,147.29,147.14,147.24,20634.0,146.3052,146.3748,146.2257,146.3251,20634.0
2025-01-17 12:15:00,147.24,147.25,147.1,147.21,18523.0,146.3251,146.335,146.186,146.2953,18523.0
2025-01-17 12:20:00,147.24,147.35,147.19,147.3,18473.0,146.3251,146.4344,146.2754,146.3847,18473.0
2025-01-17 12:25:00,147.3,147.42,147.22,147.4,14238.0,146.3847,146.504,146.3052,146.4841,14238.0
2025-01-17 12:30:00,147.36,147.58,147.35,147.56,19005.0,146.4444,146.663,146.4344,146.6431,19005.0
2025-01-17 12:35:00,147.59,147.64,147.34,147.42,15944.0,146.6729,146.7226,146.4245,146.504,15944.0
2025-01-17 12:40:00,147.47,147.49,147.26,147.3,15861.0,146.5537,146.5736,146.345,146.3847,15861.0
2025-01-17 12:45:00,147.29,147.35,147.2,147.23,15504.0,146.3748,146.4344,146.2854,146.3152,15504.0
2025-01-17 12:50:00,147.23,147.38,147.23,147.38,12987.0,146.3152,146.4642,146.3152,146.4642,12987.0
2025-01-17 12:55:00,147.36,147.47,147.28,147.37,14383.0,146.4444,146.5537,146.3649,146.4543,14383.0
2025-01-17 13:00:00,147.38,147.38,147.02,147.11,23649.0,146.4642,146.4642,146.1065,146.1959,23649.0
2025-01-17 13:05:00,147.11,147.36,147.1,147.36,14576.0,146.1959,146.4444,146.186,146.4444,14576.0
2025-01-17 13:10:00,147.38,147.52,147.29,147.48,9099.0,146.4642,146.6034,146.3748,146.5636,9099.0
2025-01-17 13:15:00,147.41,147.5,147.25,147.31,17148.0,146.4941,146.5835,146.335,146.3947,17148.0
2025-01-17 13:20:00,147.31,147.49,147.31,147.49,13293.0,146.3947,146.5736,146.3947,146.5736,13293.0
2025-01-17 13:25:00,147.49,147.56,147.31,147.31,23735.0,146.5736,146.6431,146.3947,146.3947,23735.0
2025-01-17 13:30:00,147.31,147.42,147.29,147.31,17673.0,146.3947,146.504,146.3748,146.3947,17673.0
2025-01-17 13:35:00,147.3,147.51,147.22,147.48,9669.0,146.3847,146.5934,146.3052,146.5636,9669.0
2025-01-17 13:40:00,147.49,147.53,147.36,147.36,13965.0,146.5736,146.6133,146.4444,146.4444,13965.0
2025-01-17 13:45:00,147.39,147.58,147.36,147.45,10340.0,146.4742,146.663,146.4444,146.5338,10340.0
2025-01-17 13:50:00,147.44,147.45,147.36,147.38,7346.0,146.5239,146.5338,146.4444,146.4642,7346.0
2025-01-17 13:55:00,147.37,147.37,147.17,147.17,16104.0,146.4543,146.4543,146.2555,146.2555,16104.0
2025-01-17 14:00:00,147.19,147.48,147.06,147.34,20400.0,146.2754,146.5636,146.1462,146.4245,20400.0
2025-01-17 14:05:00,147.34,147.43,147.28,147.41,12172.0,146.4245,146.5139,146.3649,146.4941,12172.0
2025-01-17 14:10:00,147.42,147.43,147.31,147.39,13985.0,146.504,146.5139,146.3947,146.4742,13985.0
2025-01-17 14:15:00,147.42,147.42,147.25,147.25,15900.0,146.504,146.504,146.335,146.335,15900.0
2025-01-17 14:20:00,147.25,147.49,147.24,147.42,20179.0,146.335,146.5736,146.3251,146.504,20179.0
2025-01-17 14:25:00,147.45,147.58,147.4,147.51,16325.0,146.5338,146.663,146.4841,146.5934,16325.0
2025-01-17 14:30:00,147.51,147.53,147.4,147.44,14327.0,146.5934,146.6133,146.4841,146.5239,14327.0
2025-01-17 14:35:00,147.44,147.54,147.3,147.31,11424.0,146.5239,146.6232,146.3847,146.3947,11424.0
2025-01-17 14:40:00,147.3,147.62,147.3,147.6,14017.0,146.3847,146.7027,146.3847,146.6829,14017.0
2025-01-17 14:45:00,147.62,147.65,147.53,147.53,10282.0,146.7027,146.7326,146.6133,146.6133,10282.0
2025-01-17 14:50:00,147.54,147.55,147.29,147.3,16675.0,146.6232,146.6332,146.3748,146.3847,16675.0
2025-01-17 14:55:00,147.32,147.37,147.22,147.34,28086.0,146.4046,146.4543,146.3052,146.4245,28086.0
2025-01-17 15:00:00,147.33,147.37,147.09,147.09,32569.0,146.4145,146.4543,146.176,146.176,32569.0
2025-01-17 15:05:00,147.05,147.5,147.04,147.47,20056.0,146.1363,146.5835,146.1264,146.5537,20056.0
2025-01-17 15:10:00,147.5,147.63,147.47,147.57,19430.0,146.5835,146.7127,146.5537,146.6531,19430.0
2025-01-17 15:15:00,147.57,147.68,147.55,147.65,36752.0,146.6531,146.7624,146.6332,146.7326,36752.0
2025-01-17 15:20:00,147.66,147.71,147.51,147.7,32291.0,146.7425,146.7922,146.5934,146.7823,32291.0
2025-01-17 15:25:00,147.71,147.79,147.52,147.78,108724.0,146.7922,146.8717,146.6034,146.8618,108724.0
2025-01-17 15:30:00,147.78,148.04,147.76,148.02,28490.0,146.8618,147.1201,146.8419,147.1003,28490.0
2025-01-17 15:35:00,148.03,148.12,147.92,147.92,34124.0,147.1102,147.1996,147.0009,147.0009,34124.0
2025-01-17 15:40:00,147.94,147.96,147.77,147.87,74482.0,147.0208,147.0406,146.8518,146.9512,74482.0
2025-01-17 15:45:00,147.82,147.97,147.61,147.65,54396.0,146.9015,147.0506,146.6928,146.7326,54396.0
2025-01-17 15:50:00,147.62,147.92,147.49,147.8,123516.0,146.7027,147.0009,146.5736,146.8816,123516.0
2025-01-17 15:55:00,147.77,148.03,147.62,147.65,202479.0,146.8518,147.1102,146.7027,146.7326,202479.0
2025-01-21 09:30:00,151.9,152.78,150.16,150.36,273691.0,150.9562,151.8307,149.227,149.4257,273691.0
2025-01-21 09:35:00,150.36,151.74,148.51,151.18,153592.0,149.4257,150.7971,147.5872,150.2406,153592.0
2025-01-21 09:40:00,151.17,153.25,151.1,153.15,108167.0,150.2307,152.2978,150.1611,152.1984,108167.0
2025-01-21 09:45:00,153.1,154.22,153.02,153.94,173646.0,152.1487,153.2617,152.0692,152.9835,173646.0
2025-01-21 09:50:00,153.87,153.87,151.65,151.65,40277.0,152.9139,152.9139,150.7077,150.7077,40277.0
2025-01-21 09:55:00,151.73,151.94,150.61,150.75,73729.0,150.7872,150.9959,149.6742,149.8133,73729.0
2025-01-21 10:00:00,150.75,150.98,149.71,149.91,79446.0,149.8133,150.0419,148.7798,148.9785,79446.0
2025-01-21 10:05:00,149.88,150.0,149.12,149.31,139757.0,148.9487,149.068,148.1934,148.3822,139757.0
2025-01-21 10:10:00,149.27,149.35,147.97,148.47,106107.0,148.3425,148.422,147.0506,147.5475,106107.0
2025-01-21 10:15:00,148.44,149.13,148.36,148.55,65556.0,147.5177,148.2034,147.4381,147.627,65556.0
2025-01-21 10:20:00,148.5,148.56,147.17,147.28,36910.0,147.5773,147.6369,146.2555,146.3649,36910.0
2025-01-21 10:25:00,147.15,148.25,147.14,148.14,56621.0,146.2357,147.3288,146.2257,147.2195,56621.0
2025-01-21 10:30:00,148.11,148.19,147.43,147.59,39415.0,147.1897,147.2692,146.5139,146.6729,39415.0
2025-01-21 10:35:00,147.6,148.32,147.59,148.22,30226.0,146.6829,147.3984,146.6729,147.299,30226.0
2025-01-21 10:40:00,148.22,148.61,148.18,148.38,29185.0,147.299,147.6866,147.2593,147.458,29185.0
2025-01-21 10:45:00,148.39,148.42,147.9,147.98,40158.0,147.468,147.4978,146.981,147.0605,40158.0
2025-01-21 10:50:00,148.05,148.75,147.97,148.44,32236.0,147.1301,147.8257,147.0506,147.5177,32236.0
2025-01-21 10:55:00,148.44,148.71,148.36,148.57,31610.0,147.5177,147.786,147.4381,147.6468,31610.0
2025-01-21 11:00:00,148.53,148.53,147.97,148.12,59956.0,147.6071,147.6071,147.0506,147.1996,59956.0
2025-01-21 11:05:00,148.12,148.29,148.06,148.12,10094.0,147.1996,147.3686,147.14,147.1996,10094.0
2025-01-21 11:10:00,148.2,148.2,147.63,147.67,28925.0,147.2791,147.2791,146.7127,146.7524,28925.0
2025-01-21 11:15:00,147.67,148.08,147.66,147.86,18230.0,146.7524,147.1599,146.7425,146.9413,18230.0
2025-01-21 11:20:00,147.91,148.11,147.68,148.11,39603.0,146.9909,147.1897,146.7624,147.1897,39603.0
2025-01-21 11:25:00,148.06,148.06,147.47,147.55,17005.0,147.14,147.14,146.5537,146.6332,17005.0
2025-01-21 11:30:00,147.53,147.81,147.41,147.58,22092.0,146.6133,146.8916,146.4941,146.663,22092.0
2025-01-21 11:35:00,147.53,147.56,147.07,147.19,48505.0,146.6133,146.6431,146.1562,146.2754,48505.0
2025-01-21 11:40:00,147.2,147.33,146.61,146.73,87605.0,146.2854,146.4145,145.699,145.8183,87605.0
2025-01-21 11:45:00,146.72,146.81,146.33,146.39,45415.0,145.8083,145.8978,145.4208,145.4804,45415.0
2025-01-21 11:50:00,146.38,146.43,146.08,146.34,28741.0,145.4705,145.5201,145.1723,145.4307,28741.0
2025-01-21 11:55:00,146.37,146.64,146.07,146.45,52161.0,145.4605,145.7288,145.1624,145.54,52161.0
2025-01-21 12:00:00,146.46,147.22,146.46,147.22,26161.0,145.55,146.3052,145.55,146.3052,26161.0
2025-01-21 12:05:00,147.18,147.4,146.97,147.06,19020.0,146.2655,146.4841,146.0568,146.1462,19020.0
2025-01-21 12:10:00,146.97,147.32,146.77,147.32,19085.0,146.0568,146.4046,145.858,146.4046,19085.0
2025-01-21 12:15:00,147.35,147.58,147.17,147.3,18275.0,146.4344,146.663,146.2555,146.3847,18275.0
2025-01-21 12:20:00,147.35,147.41,147.12,147.31,22162.0,146.4344,146.4941,146.2059,146.3947,22162.0
2025-01-21 12:25:00,147.25,147.86,147.17,147.84,33208.0,146.335,146.9413,146.2555,146.9214,33208.0
2025-01-21 12:30:00,147.71,148.21,147.71,148.12,29994.0,146.7922,147.2891,146.7922,147.1996,29994.0
2025-01-21 12:35:00,148.1,148.2,147.89,148.16,22267.0,147.1798,147.2791,146.9711,147.2394,22267.0
2025-01-21 12:40:00,148.16,148.31,147.95,148.12,39022.0,147.2394,147.3885,147.0307,147.1996,39022.0
2025-01-21 12:45:00,148.07,148.25,147.88,147.97,10552.0,147.15,147.3288,146.9611,147.0506,10552.0
2025-01-21 12:50:00,147.97,148.05,147.73,147.75,16386.0,147.0506,147.1301,146.8121,146.8319,16386.0
2025-01-21 12:55:00,147.74,148.01,147.67,147.81,17862.0,146.822,147.0903,146.7524,146.8916,17862.0
2025-01-21 13:00:00,147.75,147.77,147.2,147.38,34928.0,146.8319,146.8518,146.2854,146.4642,34928.0
2025-01-21 13:05:00,147.4,147.56,147.3,147.3,14400.0,146.4841,146.6431,146.3847,146.3847,14400.0
2025-01-21 13:10:00,147.28,147.28,146.93,146.93,13173.0,146.3649,146.3649,146.017,146.017,13173.0
2025-01-21 13:15:00,146.92,147.04,146.81,147.0,16294.0,146.0071,146.1264,145.8978,146.0866,16294.0
2025-01-21 13:20:00,147.0,147.1,146.9,147.03,13405.0,146.0866,146.186,145.9872,146.1164,13405.0
2025-01-21 13:25:00,147.03,147.31,146.95,147.28,15048.0,146.1164,146.3947,146.0369,146.3649,15048.0
2025-01-21 13:30:00,147.28,147.29,147.03,147.06,14730.0,146.3649,146.3748,146.1164,146.1462,14730.0
2025-01-21 13:35:00,147.07,147.2,146.9,147.02,14765.0,146.1562,146.2854,145.9872,146.1065,14765.0
2025-01-21 13:40:00,147.1,147.11,146.89,147.09,11101.0,146.186,146.1959,145.9773,146.176,11101.0
2025-01-21 13:45:00,147.08,147.28,146.99,147.0,22016.0,146.1661,146.3649,146.0767,146.0866,22016.0
2025-01-21 13:50:00,146.98,147.07,146.84,146.98,15026.0,146.0667,146.1562,145.9276,146.0667,15026.0
2025-01-21 13:55:00,146.92,146.96,146.8,146.88,9208.0,146.0071,146.0468,145.8878,145.9673,9208.0
2025-01-21 14:00:00,146.83,146.87,146.48,146.48,13604.0,145.9177,145.9574,145.5698,145.5698,13604.0
2025-01-21 14:05:00,146.5,146.76,146.5,146.65,13443.0,145.5897,145.8481,145.5897,145.7388,13443.0
2025-01-21 14:10:00,146.64,146.85,146.3,146.34,26346.0,145.7288,145.9375,145.3909,145.4307,26346.0
2025-01-21 14:15:00,146.28,146.5,146.27,146.45,33862.0,145.3711,145.5897,145.3611,145.54,33862.0
2025-01-21 14:20:00,146.45,146.45,146.12,146.22,16902.0,145.54,145.54,145.2121,145.3114,16902.0
2025-01-21 14:25:00,146.24,146.46,146.12,146.33,22366.0,145.3313,145.55,145.2121,145.4208,22366.0
2025-01-21 14:30:00,146.33,146.35,146.07,146.14,23127.0,145.4208,145.4406,145.1624,145.2319,23127.0
2025-01-21 14:35:00,146.13,146.18,145.91,145.95,24991.0,145.222,145.2717,145.0034,145.0431,24991.0
2025-01-21 14:40:00,146.01,146.13,145.82,145.82,25639.0,145.1028,145.222,144.9139,144.9139,25639.0
2025-01-21 14:45:00,145.86,146.01,145.75,145.98,35268.0,144.9537,145.1028,144.8444,145.0729,35268.0
2025-01-21 14:50:00,145.95,145.98,145.77,145.8,25734.0,145.0431,145.0729,144.8642,144.8941,25734.0
2025-01-21 14:55:00,145.76,145.88,145.71,145.79,13487.0,144.8543,144.9736,144.8046,144.8841,13487.0
2025-01-21 15:00:00,145.79,145.79,145.52,145.54,17668.0,144.8841,144.8841,144.6158,144.6357,17668.0
2025-01-21 15:05:00,145.51,145.64,145.41,145.55,15399.0,144.6059,144.7351,144.5065,144.6456,15399.0
2025-01-21 15:10:00,145.56,145.62,145.44,145.55,22520.0,144.6555,144.7152,144.5363,144.6456,22520.0
2025-01-21 15:15:00,145.55,145.58,145.29,145.33,46134.0,144.6456,144.6754,144.3872,144.427,46134.0
2025-01-21 15:20:00,145.34,145.35,144.7,144.76,30409.0,144.4369,144.4469,143.8009,143.8605,30409.0
2025-01-21 15:25:00,144.78,144.87,144.71,144.74,28543.0,143.8804,143.9698,143.8108,143.8406,28543.0
2025-01-21 15:30:00,144.74,144.74,144.39,144.47,31590.0,143.8406,143.8406,143.4928,143.5723,31590.0
2025-01-21 15:35:00,144.43,144.49,144.24,144.24,38025.0,143.5326,143.5922,143.3437,143.3437,38025.0
2025-01-21 15:40:00,144.23,144.36,144.04,144.24,53916.0,143.3338,143.463,143.145,143.3437,53916.0
2025-01-21 15:45:00,144.19,144.43,144.16,144.22,59202.0,143.2941,143.5326,143.2642,143.3239,59202.0
2025-01-21 15:50:00,144.23,144.46,143.9,143.91,114972.0,143.3338,143.5624,143.0059,143.0158,114972.0
2025-01-21 15:55:00,143.93,144.01,143.5,143.66,360224.0,143.0357,143.1152,142.6083,142.7674,360224.0
2025-01-22 09:30:00,143.55,144.98,143.52,144.5,103767.0,142.658,144.0792,142.6282,143.6021,103767.0
2025-01-22 09:35:00,144.57,145.99,144.5,145.22,38489.0,143.6717,145.0829,143.6021,144.3177,38489.0
2025-01-22 09:40:00,145.28,145.39,144.33,145.05,31764.0,144.3773,144.4866,143.4332,144.1487,31764.0
2025-01-22 09:45:00,145.04,145.13,144.51,144.51,26555.0,144.1388,144.2282,143.6121,143.6121,26555.0
2025-01-22 09:50:00,144.53,145.09,144.48,144.99,32538.0,143.6319,144.1885,143.5823,144.0891,32538.0
2025-01-22 09:55:00,144.99,145.03,144.53,144.89,26303.0,144.0891,144.1288,143.6319,143.9897,26303.0
2025-01-22 10:00:00,144.87,145.27,144.69,145.07,50215.0,143.9698,144.3673,143.791,144.1686,50215.0
2025-01-22 10:05:00,145.16,146.11,145.1,146.1,51045.0,144.258,145.2021,144.1984,145.1922,51045.0
2025-01-22 10:10:00,146.11,146.25,145.72,145.93,58580.0,145.2021,145.3413,144.8146,145.0232,58580.0
2025-01-22 10:15:00,145.9,146.02,145.55,145.6,19051.0,144.9934,145.1127,144.6456,144.6953,19051.0
2025-01-22 10:20:00,145.59,145.59,145.3,145.45,21784.0,144.6854,144.6854,144.3972,144.5462,21784.0
2025-01-22 10:25:00,145.35,145.91,145.34,145.46,20056.0,144.4469,145.0034,144.4369,144.5562,20056.0
2025-01-22 10:30:00,145.38,145.41,145.0,145.14,22499.0,144.4767,144.5065,144.099,144.2382,22499.0
2025-01-22 10:35:00,145.13,145.87,145.12,145.69,22523.0,144.2282,144.9636,144.2183,144.7847,22523.0
2025-01-22 10:40:00,145.7,145.84,145.65,145.75,9991.0,144.7947,144.9338,144.745,144.8444,9991.0
2025-01-22 10:45:00,145.74,145.74,145.12,145.16,18007.0,144.8344,144.8344,144.2183,144.258,18007.0
2025-01-22 10:50:00,145.21,145.44,145.2,145.32,23832.0,144.3077,144.5363,144.2978,144.417,23832.0
2025-01-22 10:55:00,145.31,145.35,144.99,145.1,20769.0,144.4071,144.4469,144.0891,144.1984,20769.0
2025-01-22 11:00:00,145.04,145.1,144.87,144.92,16374.0,144.1388,144.1984,143.9698,144.0195,16374.0
2025-01-22 11:05:00,144.92,145.38,144.88,145.24,16345.0,144.0195,144.4767,143.9798,144.3375,16345.0
2025-01-22 11:10:00,145.21,145.38,145.09,145.13,32603.0,144.3077,144.4767,144.1885,144.2282,32603.0
2025-01-22 11:15:00,145.19,145.36,145.07,145.09,16152.0,144.2878,144.4568,144.1686,144.1885,16152.0
2025-01-22 11:20:00,145.09,145.75,145.0,145.69,23697.0,144.1885,144.8444,144.099,144.7847,23697.0
2025-01-22 11:25:00,145.71,145.79,145.4,145.41,16914.0,144.8046,144.8841,144.4965,144.5065,16914.0
2025-01-22 11:30:00,145.41,145.62,145.37,145.41,18471.0,144.5065,144.7152,144.4667,144.5065,18471.0
2025-01-22 11:35:00,145.38,145.53,145.36,145.5,14175.0,144.4767,144.6257,144.4568,144.5959,14175.0
2025-01-22 11:40:00,145.5,145.54,145.08,145.15,18728.0,144.5959,144.6357,144.1785,144.2481,18728.0
2025-01-22 11:45:00,145.15,145.23,145.08,145.15,11436.0,144.2481,144.3276,144.1785,144.2481,11436.0
2025-01-22 11:50:00,145.2,145.41,145.2,145.41,12865.0,144.2978,144.5065,144.2978,144.5065,12865.0
2025-01-22 11:55:00,145.37,145.4,144.97,144.97,20205.0,144.4667,144.4965,144.0692,144.0692,20205.0
2025-01-22 12:00:00,145.0,145.19,144.98,145.16,24795.0,144.099,144.2878,144.0792,144.258,24795.0
2025-01-22 12:05:00,145.13,145.13,144.97,145.0,24526.0,144.2282,144.2282,144.0692,144.099,24526.0
2025-01-22 12:10:00,145.05,145.1,144.79,144.91,24782.0,144.1487,144.1984,143.8903,144.0096,24782.0
2025-01-22 12:15:00,144.91,145.28,144.91,145.25,9743.0,144.0096,144.3773,144.0096,144.3475,9743.0
2025-01-22 12:20:00,145.25,145.46,145.22,145.46,38002.0,144.3475,144.5562,144.3177,144.5562,38002.0
2025-01-22 12:25:00,145.47,145.48,145.15,145.15,12732.0,144.5661,144.576,144.2481,144.2481,12732.0
2025-01-22 12:30:00,145.12,145.27,145.09,145.13,16592.0,144.2183,144.3673,144.1885,144.2282,16592.0
2025-01-22 12:35:00,145.13,145.3,145.03,145.29,15298.0,144.2282,144.3972,144.1288,144.3872,15298.0
2025-01-22 12:40:00,145.29,145.34,145.09,145.27,20212.0,144.3872,144.4369,144.1885,144.3673,20212.0
2025-01-22 12:45:00,145.26,145.28,145.12,145.22,10561.0,144.3574,144.3773,144.2183,144.3177,10561.0
2025-01-22 12:50:00,145.22,145.32,145.21,145.25,10023.0,144.3177,144.417,144.3077,144.3475,10023.0
2025-01-22 12:55:00,145.28,145.35,145.12,145.19,18926.0,144.3773,144.4469,144.2183,144.2878,18926.0
2025-01-22 13:00:00,145.22,145.42,145.12,145.19,13263.0,144.3177,144.5164,144.2183,144.2878,13263.0
2025-01-22 13:05:00,145.19,145.55,145.19,145.51,10426.0,144.2878,144.6456,144.2878,144.6059,10426.0
2025-01-22 13:10:00,145.48,145.48,145.37,145.37,12357.0,144.576,144.576,144.4667,144.4667,12357.0
2025-01-22 13:15:00,145.38,145.54,145.31,145.38,17866.0,144.4767,144.6357,144.4071,144.4767,17866.0
2025-01-22 13:20:00,145.37,145.62,145.32,145.41,14397.0,144.4667,144.7152,144.417,144.5065,14397.0
2025-01-22 13:25:00,145.44,145.64,145.4,145.64,10372.0,144.5363,144.7351,144.4965,144.7351,10372.0
2025-01-22 13:30:00,145.65,145.87,145.63,145.64,11669.0,144.745,144.9636,144.7251,144.7351,11669.0
2025-01-22 13:35:00,145.65,145.76,145.64,145.69,9347.0,144.745,144.8543,144.7351,144.7847,9347.0
2025-01-22 13:40:00,145.72,145.76,145.63,145.68,7185.0,144.8146,144.8543,144.7251,144.7748,7185.0
2025-01-22 13:45:00,145.7,145.72,145.55,145.68,9729.0,144.7947,144.8146,144.6456,144.7748,9729.0
2025-01-22 13:50:00,145.68,145.76,145.55,145.73,12021.0,144.7748,144.8543,144.6456,144.8245,12021.0
2025-01-22 13:55:00,145.71,145.72,145.48,145.61,14910.0,144.8046,144.8146,144.576,144.7052,14910.0
2025-01-22 14:00:00,145.6,145.66,145.45,145.5,13971.0,144.6953,144.7549,144.5462,144.5959,13971.0
2025-01-22 14:05:00,145.52,145.52,145.3,145.46,13394.0,144.6158,144.6158,144.3972,144.5562,13394.0
2025-01-22 14:10:00,145.46,145.48,145.39,145.44,8230.0,144.5562,144.576,144.4866,144.5363,8230.0
2025-01-22 14:15:00,145.47,145.55,145.38,145.39,16677.0,144.5661,144.6456,144.4767,144.4866,16677.0
2025-01-22 14:20:00,145.39,145.47,145.24,145.32,14642.0,144.4866,144.5661,144.3375,144.417,14642.0
2025-01-22 14:25:00,145.33,145.61,145.23,145.5,24050.0,144.427,144.7052,144.3276,144.5959,24050.0
2025-01-22 14:30:00,145.47,145.48,145.33,145.45,14199.0,144.5661,144.576,144.427,144.5462,14199.0
2025-01-22 14:35:00,145.42,145.48,145.39,145.44,11879.0,144.5164,144.576,144.4866,144.5363,11879.0
2025-01-22 14:40:00,145.4,145.51,145.32,145.46,10270.0,144.4965,144.6059,144.417,144.5562,10270.0
2025-01-22 14:45:00,145.5,145.78,145.5,145.78,12664.0,144.5959,144.8742,144.5959,144.8742,12664.0
2025-01-22 14:50:00,145.8,146.03,145.79,145.88,41647.0,144.8941,145.1226,144.8841,144.9736,41647.0
2025-01-22 14:55:00,145.9,145.91,145.72,145.9,13683.0,144.9934,145.0034,144.8146,144.9934,13683.0
2025-01-22 15:00:00,145.86,145.98,145.79,145.94,14532.0,144.9537,145.0729,144.8841,145.0332,14532.0
2025-01-22 15:05:00,145.92,146.11,145.87,146.05,27195.0,145.0133,145.2021,144.9636,145.1425,27195.0
2025-01-22 15:10:00,146.05,146.12,145.96,146.11,27544.0,145.1425,145.2121,145.0531,145.2021,27544.0
2025-01-22 15:15:00,146.11,146.18,145.99,146.05,17779.0,145.2021,145.2717,145.0829,145.1425,17779.0
2025-01-22 15:20:00,146.02,146.04,145.91,145.96,26303.0,145.1127,145.1326,145.0034,145.0531,26303.0
2025-01-22 15:25:00,145.95,146.11,145.87,145.98,24143.0,145.0431,145.2021,144.9636,145.0729,24143.0
2025-01-22 15:30:00,146.02,146.31,146.0,146.27,31679.0,145.1127,145.4009,145.0928,145.3611,31679.0
2025-01-22 15:35:00,146.26,146.52,146.24,146.49,52340.0,145.3512,145.6096,145.3313,145.5798,52340.0
2025-01-22 15:40:00,146.53,146.75,146.52,146.7,56652.0,145.6195,145.8382,145.6096,145.7885,56652.0
2025-01-22 15:45:00,146.7,146.97,146.6,146.85,68222.0,145.7885,146.0568,145.6891,145.9375,68222.0
2025-01-22 15:50:00,146.82,147.11,146.71,146.97,136659.0,145.9077,146.1959,145.7984,146.0568,136659.0
2025-01-22 15:55:00,146.96,147.19,146.83,146.9,287571.0,146.0468,146.2754,145.9177,145.9872,287571.0
2025-01-23 09:30:00,146.23,146.48,145.45,145.45,39497.0,145.3214,145.5698,144.5462,144.5462,39497.0
2025-01-23 09:35:00,145.5,145.5,144.58,144.58,28596.0,144.5959,144.5959,143.6816,143.6816,28596.0
2025-01-23 09:40:00,144.57,144.91,144.16,144.16,30755.0,143.6717,144.0096,143.2642,143.2642,30755.0
2025-01-23 09:45:00,144.21,144.73,144.21,144.24,22915.0,143.3139,143.8307,143.3139,143.3437,22915.0
2025-01-23 09:50:00,144.34,144.48,144.2,144.25,26244.0,143.4431,143.5823,143.304,143.3537,26244.0
2025-01-23 09:55:00,144.31,144.4,144.06,144.4,25973.0,143.4133,143.5028,143.1649,143.5028,25973.0
2025-01-23 10:00:00,144.36,144.55,144.24,144.41,14852.0,143.463,143.6518,143.3437,143.5127,14852.0
2025-01-23 10:05:00,144.45,145.11,144.45,145.06,11147.0,143.5524,144.2083,143.5524,144.1587,11147.0
2025-01-23 10:10:00,145.05,145.23,144.95,145.15,24628.0,144.1487,144.3276,144.0493,144.2481,24628.0
2025-01-23 10:15:00,145.15,145.52,145.04,145.51,15480.0,144.2481,144.6158,144.1388,144.6059,15480.0
2025-01-23 10:20:00,145.5,145.57,145.18,145.26,14019.0,144.5959,144.6655,144.2779,144.3574,14019.0
2025-01-23 10:25:00,145.26,145.44,144.71,144.71,11974.0,144.3574,144.5363,143.8108,143.8108,11974.0
2025-01-23 10:30:00,144.68,144.88,144.64,144.76,13273.0,143.781,143.9798,143.7413,143.8605,13273.0
2025-01-23 10:35:00,144.8,144.86,144.29,144.35,13538.0,143.9003,143.9599,143.3934,143.4531,13538.0
2025-01-23 10:40:00,144.33,144.74,144.32,144.74,13730.0,143.4332,143.8406,143.4233,143.8406,13730.0
2025-01-23 10:45:00,144.74,145.1,144.7,145.0,12581.0,143.8406,144.1984,143.8009,144.099,12581.0
2025-01-23 10:50:00,145.08,145.14,145.05,145.11,4099.0,144.1785,144.2382,144.1487,144.2083,4099.0
2025-01-23 10:55:00,145.15,145.15,144.9,145.05,9792.0,144.2481,144.2481,143.9996,144.1487,9792.0
2025-01-23 11:00:00,145.08,145.36,145.07,145.29,9058.0,144.1785,144.4568,144.1686,144.3872,9058.0
2025-01-23 11:05:00,145.31,145.32,145.11,145.16,8065.0,144.4071,144.417,144.2083,144.258,8065.0
2025-01-23 11:10:00,145.15,145.15,144.81,145.08,18070.0,144.2481,144.2481,143.9102,144.1785,18070.0
2025-01-23 11:15:00,145.08,145.35,145.06,145.35,5474.0,144.1785,144.4469,144.1587,144.4469,5474.0
2025-01-23 11:20:00,145.42,145.88,145.41,145.83,12464.0,144.5164,144.9736,144.5065,144.9239,12464.0
2025-01-23 11:25:00,145.78,145.96,145.61,145.66,29723.0,144.8742,145.0531,144.7052,144.7549,29723.0
2025-01-23 11:30:00,145.75,145.83,145.59,145.65,7798.0,144.8444,144.9239,144.6854,144.745,7798.0
2025-01-23 11:35:00,145.66,145.66,145.43,145.63,9767.0,144.7549,144.7549,144.5264,144.7251,9767.0
2025-01-23 11:40:00,145.64,145.69,145.49,145.69,6907.0,144.7351,144.7847,144.586,144.7847,6907.0
2025-01-23 11:45:00,145.69,145.86,145.6,145.61,8615.0,144.7847,144.9537,144.6953,144.7052,8615.0
2025-01-23 11:50:00,145.66,145.85,145.56,145.85,9212.0,144.7549,144.9437,144.6555,144.9437,9212.0
2025-01-23 11:55:00,145.88,145.97,145.79,145.79,7932.0,144.9736,145.063,144.8841,144.8841,7932.0
2025-01-23 12:00:00,145.79,146.11,145.79,146.1,3286.0,144.8841,145.2021,144.8841,145.1922,3286.0
2025-01-23 12:05:00,146.14,146.21,146.07,146.08,6791.0,145.2319,145.3015,145.1624,145.1723,6791.0
2025-01-23 12:10:00,146.13,146.22,146.09,146.22,8436.0,145.222,145.3114,145.1823,145.3114,8436.0
2025-01-23 12:15:00,146.17,146.24,146.16,146.17,7172.0,145.2618,145.3313,145.2518,145.2618,7172.0
2025-01-23 12:20:00,146.16,146.17,146.02,146.04,5333.0,145.2518,145.2618,145.1127,145.1326,5333.0
2025-01-23 12:25:00,146.07,146.19,146.02,146.02,16949.0,145.1624,145.2816,145.1127,145.1127,16949.0
2025-01-23 12:30:00,146.07,146.21,146.07,146.2,3422.0,145.1624,145.3015,145.1624,145.2916,3422.0
2025-01-23 12:35:00,146.22,146.22,146.11,146.12,4214.0,145.3114,145.3114,145.2021,145.2121,4214.0
2025-01-23 12:40:00,146.11,146.21,146.07,146.17,4519.0,145.2021,145.3015,145.1624,145.2618,4519.0
2025-01-23 12:45:00,146.21,146.31,146.16,146.19,6485.0,145.3015,145.4009,145.2518,145.2816,6485.0
2025-01-23 12:50:00,146.18,146.2,145.94,145.97,12267.0,145.2717,145.2916,145.0332,145.063,12267.0
2025-01-23 12:55:00,145.96,146.09,145.96,146.04,3809.0,145.0531,145.1823,145.0531,145.1326,3809.0
2025-01-23 13:00:00,146.06,146.21,146.04,146.14,9063.0,145.1524,145.3015,145.1326,145.2319,9063.0
2025-01-23 13:05:00,146.09,146.22,146.08,146.22,3537.0,145.1823,145.3114,145.1723,145.3114,3537.0
2025-01-23 13:10:00,146.16,146.31,146.15,146.15,5845.0,145.2518,145.4009,145.2419,145.2419,5845.0
2025-01-23 13:15:00,146.21,146.22,145.97,145.97,4319.0,145.3015,145.3114,145.063,145.063,4319.0
2025-01-23 13:20:00,145.98,145.98,145.67,145.83,7570.0,145.0729,145.0729,144.7649,144.9239,7570.0
2025-01-23 13:25:00,145.82,145.99,145.69,145.73,14843.0,144.9139,145.0829,144.7847,144.8245,14843.0
2025-01-23 13:30:00,145.73,145.82,145.68,145.76,7613.0,144.8245,144.9139,144.7748,144.8543,7613.0
2025-01-23 13:35:00,145.72,145.73,145.59,145.7,4973.0,144.8146,144.8245,144.6854,144.7947,4973.0
2025-01-23 13:40:00,145.69,145.7,145.62,145.69,11602.0,144.7847,144.7947,144.7152,144.7847,11602.0
2025-01-23 13:45:00,145.65,145.68,145.47,145.5,11912.0,144.745,144.7748,144.5661,144.5959,11912.0
2025-01-23 13:50:00,145.5,145.78,145.47,145.7,9801.0,144.5959,144.8742,144.5661,144.7947,9801.0
2025-01-23 13:55:00,145.7,145.72,145.51,145.53,8711.0,144.7947,144.8146,144.6059,144.6257,8711.0
2025-01-23 14:00:00,145.57,145.61,145.5,145.56,5838.0,144.6655,144.7052,144.5959,144.6555,5838.0
2025-01-23 14:05:00,145.53,145.94,145.53,145.94,32869.0,144.6257,145.0332,144.6257,145.0332,32869.0
2025-01-23 14:10:00,145.9,146.15,145.83,146.11,19505.0,144.9934,145.2419,144.9239,145.2021,19505.0
2025-01-23 14:15:00,146.12,146.14,145.95,145.96,10184.0,145.2121,145.2319,145.0431,145.0531,10184.0
2025-01-23 14:20:00,145.95,145.98,145.73,145.73,37716.0,145.0431,145.0729,144.8245,144.8245,37716.0
2025-01-23 14:25:00,145.74,145.75,145.56,145.57,27749.0,144.8344,144.8444,144.6555,144.6655,27749.0
2025-01-23 14:30:00,145.57,145.94,145.56,145.76,19235.0,144.6655,145.0332,144.6555,144.8543,19235.0
2025-01-23 14:35:00,145.82,145.83,145.64,145.64,5331.0,144.9139,144.9239,144.7351,144.7351,5331.0
2025-01-23 14:40:00,145.69,145.69,145.49,145.55,10337.0,144.7847,144.7847,144.586,144.6456,10337.0
2025-01-23 14:45:00,145.53,145.68,145.53,145.59,6943.0,144.6257,144.7748,144.6257,144.6854,6943.0
2025-01-23 14:50:00,145.58,145.7,145.56,145.68,18601.0,144.6754,144.7947,144.6555,144.7748,18601.0
2025-01-23 14:55:00,145.68,145.76,145.5,145.54,10084.0,144.7748,144.8543,144.5959,144.6357,10084.0
2025-01-23 15:00:00,145.57,145.57,145.42,145.47,14402.0,144.6655,144.6655,144.5164,144.5661,14402.0
2025-01-23 15:05:00,145.47,145.53,145.44,145.47,8823.0,144.5661,144.6257,144.5363,144.5661,8823.0
2025-01-23 15:10:00,145.44,145.46,145.34,145.4,10315.0,144.5363,144.5562,144.4369,144.4965,10315.0
2025-01-23 15:15:00,145.4,145.41,145.27,145.33,15639.0,144.4965,144.5065,144.3673,144.427,15639.0
2025-01-23 15:20:00,145.31,145.44,145.19,145.37,14146.0,144.4071,144.5363,144.2878,144.4667,14146.0
2025-01-23 15:25:00,145.37,145.42,145.31,145.31,9277.0,144.4667,144.5164,144.4071,144.4071,9277.0
2025-01-23 15:30:00,145.3,145.32,144.9,145.16,43309.0,144.3972,144.417,143.9996,144.258,43309.0
2025-01-23 15:35:00,145.15,145.29,145.0,145.05,14987.0,144.2481,144.3872,144.099,144.1487,14987.0
2025-01-23 15:40:00,145.05,145.36,145.0,145.25,32182.0,144.1487,144.4568,144.099,144.3475,32182.0
2025-01-23 15:45:00,145.25,145.43,145.25,145.39,30325.0,144.3475,144.5264,144.3475,144.4866,30325.0
2025-01-23 15:50:00,145.44,145.56,145.38,145.52,50218.0,144.5363,144.6555,144.4767,144.6158,50218.0
2025-01-23 15:55:00,145.54,145.57,145.15,145.25,181749.0,144.6357,144.6655,144.2481,144.3475,181749.0
2025-01-24 09:30:00,145.07,145.3,144.41,144.5,70304.0,144.1686,144.3972,143.5127,143.6021,70304.0
2025-01-24 09:35:00,144.43,144.59,143.77,143.99,35380.0,143.5326,143.6916,142.8767,143.0953,35380.0
2025-01-24 09:40:00,143.73,144.0,143.66,143.75,26762.0,142.8369,143.1052,142.7674,142.8568,26762.0
2025-01-24 09:45:00,143.78,144.12,143.7,143.81,39611.0,142.8866,143.2245,142.8071,142.9164,39611.0
2025-01-24 09:50:00,143.87,144.01,143.67,143.69,13942.0,142.976,143.1152,142.7773,142.7972,13942.0
2025-01-24 09:55:00,143.67,144.27,143.67,144.26,39610.0,142.7773,143.3736,142.7773,143.3636,39610.0
2025-01-24 10:00:00,144.26,144.26,143.79,143.79,22254.0,143.3636,143.3636,142.8965,142.8965,22254.0
2025-01-24 10:05:00,143.84,144.0,143.81,143.87,15171.0,142.9462,143.1052,142.9164,142.976,15171.0
2025-01-24 10:10:00,143.95,144.09,143.72,143.91,23459.0,143.0556,143.1947,142.827,143.0158,23459.0
2025-01-24 10:15:00,143.87,144.2,143.84,143.93,28527.0,142.976,143.304,142.9462,143.0357,28527.0
2025-01-24 10:20:00,143.94,144.07,143.63,144.0,60406.0,143.0456,143.1748,142.7375,143.1052,60406.0
2025-01-24 10:25:00,144.0,144.21,144.0,144.06,15777.0,143.1052,143.3139,143.1052,143.1649,15777.0
2025-01-24 10:30:00,144.1,144.13,143.93,144.09,9297.0,143.2046,143.2344,143.0357,143.1947,9297.0
2025-01-24 10:35:00,144.08,144.39,144.08,144.24,18385.0,143.1847,143.4928,143.1847,143.3437,18385.0
2025-01-24 10:40:00,144.21,144.37,144.18,144.21,15623.0,143.3139,143.4729,143.2841,143.3139,15623.0
2025-01-24 10:45:00,144.2,144.47,144.19,144.39,32298.0,143.304,143.5723,143.2941,143.4928,32298.0
2025-01-24 10:50:00,144.4,144.59,144.32,144.5,31346.0,143.5028,143.6916,143.4233,143.6021,31346.0
2025-01-24 10:55:00,144.47,144.5,144.33,144.44,38760.0,143.5723,143.6021,143.4332,143.5425,38760.0
2025-01-24 11:00:00,144.42,144.57,144.33,144.5,8482.0,143.5226,143.6717,143.4332,143.6021,8482.0
2025-01-24 11:05:00,144.52,144.69,144.46,144.51,10911.0,143.622,143.791,143.5624,143.6121,10911.0
2025-01-24 11:10:00,144.59,144.76,144.55,144.69,18292.0,143.6916,143.8605,143.6518,143.791,18292.0
2025-01-24 11:15:00,144.69,144.97,144.63,144.97,22094.0,143.791,144.0692,143.7313,144.0692,22094.0
2025-01-24 11:20:00,144.97,144.97,144.74,144.77,10916.0,144.0692,144.0692,143.8406,143.8705,10916.0
2025-01-24 11:25:00,144.81,144.92,144.65,144.85,28909.0,143.9102,144.0195,143.7512,143.95,28909.0
2025-01-24 11:30:00,144.81,144.93,144.8,144.88,5773.0,143.9102,144.0295,143.9003,143.9798,5773.0
2025-01-24 11:35:00,144.83,144.88,144.54,144.54,15284.0,143.9301,143.9798,143.6419,143.6419,15284.0
2025-01-24 11:40:00,144.58,144.62,144.41,144.49,21023.0,143.6816,143.7214,143.5127,143.5922,21023.0
2025-01-24 11:45:00,144.45,144.74,144.45,144.71,11396.0,143.5524,143.8406,143.5524,143.8108,11396.0
2025-01-24 11:50:00,144.76,144.9,144.7,144.9,14001.0,143.8605,143.9996,143.8009,143.9996,14001.0
2025-01-24 11:55:00,144.85,144.86,144.57,144.67,17322.0,143.95,143.9599,143.6717,143.7711,17322.0
2025-01-24 12:00:00,144.66,144.97,144.62,144.92,9053.0,143.7611,144.0692,143.7214,144.0195,9053.0
2025-01-24 12:05:00,144.91,144.91,144.82,144.84,10333.0,144.0096,144.0096,143.9201,143.94,10333.0
2025-01-24 12:10:00,144.85,144.85,144.54,144.56,6540.0,143.95,143.95,143.6419,143.6618,6540.0
2025-01-24 12:15:00,144.59,144.6,144.39,144.39,8775.0,143.6916,143.7015,143.4928,143.4928,8775.0
2025-01-24 12:20:00,144.43,144.63,144.43,144.58,9307.0,143.5326,143.7313,143.5326,143.6816,9307.0
2025-01-24 12:25:00,144.54,144.8,144.42,144.45,17634.0,143.6419,143.9003,143.5226,143.5524,17634.0
2025-01-24 12:30:00,144.46,144.51,144.39,144.46,9830.0,143.5624,143.6121,143.4928,143.5624,9830.0
2025-01-24 12:35:00,144.43,144.49,144.21,144.31,9144.0,143.5326,143.5922,143.3139,143.4133,9144.0
2025-01-24 12:40:00,144.21,144.29,144.05,144.24,18304.0,143.3139,143.3934,143.1549,143.3437,18304.0
2025-01-24 12:45:00,144.27,144.31,144.2,144.26,7072.0,143.3736,143.4133,143.304,143.3636,7072.0
2025-01-24 12:50:00,144.22,144.28,144.1,144.13,11909.0,143.3239,143.3835,143.2046,143.2344,11909.0
2025-01-24 12:55:00,144.13,144.2,143.93,144.0,20466.0,143.2344,143.304,143.0357,143.1052,20466.0
2025-01-24 13:00:00,143.98,144.03,143.83,143.97,9647.0,143.0854,143.1351,142.9363,143.0754,9647.0
2025-01-24 13:05:00,143.97,144.05,143.92,144.01,9144.0,143.0754,143.1549,143.0257,143.1152,9144.0
2025-01-24 13:10:00,143.97,144.13,143.9,144.13,20000.0,143.0754,143.2344,143.0059,143.2344,20000.0
2025-01-24 13:15:00,144.01,144.14,144.0,144.04,11125.0,143.1152,143.2444,143.1052,143.145,11125.0
2025-01-24 13:20:00,144.05,144.13,143.95,144.09,15947.0,143.1549,143.2344,143.0556,143.1947,15947.0
2025-01-24 13:25:00,144.08,144.12,143.9,143.94,10153.0,143.1847,143.2245,143.0059,143.0456,10153.0
2025-01-24 13:30:00,143.9,144.06,143.9,144.05,7398.0,143.0059,143.1649,143.0059,143.1549,7398.0
2025-01-24 13:35:00,144.02,144.08,143.98,144.02,13780.0,143.1251,143.1847,143.0854,143.1251,13780.0
2025-01-24 13:40:00,143.99,144.02,143.82,143.93,10806.0,143.0953,143.1251,142.9264,143.0357,10806.0
2025-01-24 13:45:00,143.92,144.0,143.83,143.93,7090.0,143.0257,143.1052,142.9363,143.0357,7090.0
2025-01-24 13:50:00,143.93,144.07,143.92,143.99,8877.0,143.0357,143.1748,143.0257,143.0953,8877.0
2025-01-24 13:55:00,143.99,143.99,143.74,143.86,10939.0,143.0953,143.0953,142.8469,142.9661,10939.0
2025-01-24 14:00:00,143.86,143.88,143.78,143.78,6705.0,142.9661,142.986,142.8866,142.8866,6705.0
2025-01-24 14:05:00,143.8,143.84,143.65,143.71,13802.0,142.9065,142.9462,142.7574,142.817,13802.0
2025-01-24 14:10:00,143.71,143.74,143.45,143.46,12930.0,142.817,142.8469,142.5587,142.5686,12930.0
2025-01-24 14:15:00,143.47,143.73,143.45,143.65,9197.0,142.5785,142.8369,142.5587,142.7574,9197.0
2025-01-24 14:20:00,143.63,143.68,143.58,143.64,6800.0,142.7375,142.7872,142.6879,142.7475,6800.0
2025-01-24 14:25:00,143.6,143.64,143.56,143.59,8840.0,142.7077,142.7475,142.668,142.6978,8840.0
2025-01-24 14:30:00,143.58,143.7,143.54,143.64,10102.0,142.6879,142.8071,142.6481,142.7475,10102.0
2025-01-24 14:35:00,143.67,143.67,143.47,143.53,15667.0,142.7773,142.7773,142.5785,142.6382,15667.0
2025-01-24 14:40:00,143.5,143.58,143.21,143.21,35832.0,142.6083,142.6879,142.3201,142.3201,35832.0
2025-01-24 14:45:00,143.29,143.37,143.14,143.14,20715.0,142.3997,142.4792,142.2506,142.2506,20715.0
2025-01-24 14:50:00,143.14,143.35,143.11,143.26,9712.0,142.2506,142.4593,142.2208,142.3698,9712.0
2025-01-24 14:55:00,143.24,143.31,143.01,143.07,20026.0,142.35,142.4195,142.1214,142.181,20026.0
2025-01-24 15:00:00,143.06,143.21,143.01,143.15,13998.0,142.1711,142.3201,142.1214,142.2605,13998.0
2025-01-24 15:05:00,143.15,143.2,143.06,143.06,10056.0,142.2605,142.3102,142.1711,142.1711,10056.0
2025-01-24 15:10:00,143.11,143.13,142.97,143.1,20096.0,142.2208,142.2406,142.0816,142.2108,20096.0
2025-01-24 15:15:00,143.08,143.27,143.01,143.15,13736.0,142.191,142.3798,142.1214,142.2605,13736.0
2025-01-24 15:20:00,143.18,143.19,142.97,142.97,20011.0,142.2903,142.3003,142.0816,142.0816,20011.0
2025-01-24 15:25:00,142.94,143.01,142.81,142.91,27160.0,142.0518,142.1214,141.9226,142.022,27160.0
2025-01-24 15:30:00,142.94,142.99,142.84,142.9,24007.0,142.0518,142.1015,141.9524,142.0121,24007.0
2025-01-24 15:35:00,142.88,142.99,142.7,142.89,25863.0,141.9922,142.1015,141.8133,142.0021,25863.0
2025-01-24 15:40:00,142.9,143.03,142.81,143.0,66554.0,142.0121,142.1413,141.9226,142.1115,66554.0
2025-01-24 15:45:00,143.02,143.04,142.87,142.99,42126.0,142.1313,142.1512,141.9823,142.1015,42126.0
2025-01-24 15:50:00,142.99,143.05,142.87,142.89,54725.0,142.1015,142.1611,141.9823,142.0021,54725.0
2025-01-24 15:55:00,142.93,143.0,142.83,142.92,214084.0,142.0419,142.1115,141.9425,142.032,214084.0
2025-01-27 09:30:00,142.3,145.46,142.29,145.0,152924.0,141.4158,144.5562,141.4059,144.099,152924.0
2025-01-27 09:35:00,144.84,147.25,144.84,146.75,110269.0,143.94,146.335,143.94,145.8382,110269.0
2025-01-27 09:40:00,146.75,148.12,146.67,147.44,100235.0,145.8382,147.1996,145.7587,146.5239,100235.0
2025-01-27 09:45:00,147.47,148.12,147.02,147.25,48340.0,146.5537,147.1996,146.1065,146.335,48340.0
2025-01-27 09:50:00,147.23,148.54,146.99,148.28,35837.0,146.3152,147.617,146.0767,147.3586,35837.0
2025-01-27 09:55:00,148.08,148.26,147.49,147.87,92776.0,147.1599,147.3388,146.5736,146.9512,92776.0
2025-01-27 10:00:00,147.87,147.91,147.17,147.67,58081.0,146.9512,146.9909,146.2555,146.7524,58081.0
2025-01-27 10:05:00,147.67,147.68,146.58,146.59,40171.0,146.7524,146.7624,145.6692,145.6791,40171.0
2025-01-27 10:10:00,146.58,146.77,145.97,146.16,19128.0,145.6692,145.858,145.063,145.2518,19128.0
2025-01-27 10:15:00,146.16,146.47,145.95,146.47,21934.0,145.2518,145.5599,145.0431,145.5599,21934.0
2025-01-27 10:20:00,146.37,146.91,146.34,146.72,17315.0,145.4605,145.9972,145.4307,145.8083,17315.0
2025-01-27 10:25:00,146.72,146.73,146.05,146.38,24733.0,145.8083,145.8183,145.1425,145.4705,24733.0
2025-01-27 10:30:00,146.39,146.53,146.04,146.53,17853.0,145.4804,145.6195,145.1326,145.6195,17853.0
2025-01-27 10:35:00,146.46,146.86,146.38,146.44,67696.0,145.55,145.9475,145.4705,145.5301,67696.0
2025-01-27 10:40:00,146.38,146.85,146.24,146.47,32836.0,145.4705,145.9375,145.3313,145.5599,32836.0
2025-01-27 10:45:00,146.53,146.62,146.29,146.31,40352.0,145.6195,145.709,145.381,145.4009,40352.0
2025-01-27 10:50:00,146.37,146.57,146.34,146.41,18010.0,145.4605,145.6593,145.4307,145.5003,18010.0
2025-01-27 10:55:00,146.4,146.47,146.29,146.43,19809.0,145.4903,145.5599,145.381,145.5201,19809.0
2025-01-27 11:00:00,146.44,146.75,146.44,146.5,14381.0,145.5301,145.8382,145.5301,145.5897,14381.0
2025-01-27 11:05:00,146.53,146.67,146.35,146.52,21959.0,145.6195,145.7587,145.4406,145.6096,21959.0
2025-01-27 11:10:00,146.52,146.88,146.45,146.88,23834.0,145.6096,145.9673,145.54,145.9673,23834.0
2025-01-27 11:15:00,146.88,147.17,146.87,147.03,28281.0,145.9673,146.2555,145.9574,146.1164,28281.0
2025-01-27 11:20:00,147.03,147.08,146.88,146.92,26297.0,146.1164,146.1661,145.9673,146.0071,26297.0
2025-01-27 11:25:00,146.98,147.11,146.67,146.67,23536.0,146.0667,146.1959,145.7587,145.7587,23536.0
2025-01-27 11:30:00,146.69,146.71,146.52,146.58,7539.0,145.7785,145.7984,145.6096,145.6692,7539.0
2025-01-27 11:35:00,146.54,146.72,146.25,146.26,28992.0,145.6295,145.8083,145.3413,145.3512,28992.0
2025-01-27 11:40:00,146.25,146.28,146.0,146.2,8048.0,145.3413,145.3711,145.0928,145.2916,8048.0
2025-01-27 11:45:00,146.15,146.24,146.06,146.17,4785.0,145.2419,145.3313,145.1524,145.2618,4785.0
2025-01-27 11:50:00,146.23,146.23,145.73,145.83,17462.0,145.3214,145.3214,144.8245,144.9239,17462.0
2025-01-27 11:55:00,145.78,145.81,145.66,145.68,7063.0,144.8742,144.904,144.7549,144.7748,7063.0
2025-01-27 12:00:00,145.66,146.01,145.57,145.95,10970.0,144.7549,145.1028,144.6655,145.0431,10970.0
2025-01-27 12:05:00,145.92,146.28,145.92,146.21,70295.0,145.0133,145.3711,145.0133,145.3015,70295.0
2025-01-27 12:10:00,146.24,146.33,146.08,146.2,31703.0,145.3313,145.4208,145.1723,145.2916,31703.0
2025-01-27 12:15:00,146.13,146.13,145.92,145.99,10417.0,145.222,145.222,145.0133,145.0829,10417.0
2025-01-27 12:20:00,146.02,146.21,145.92,145.96,17989.0,145.1127,145.3015,145.0133,145.0531,17989.0
2025-01-27 12:25:00,145.94,146.64,145.82,146.59,63397.0,145.0332,145.7288,144.9139,145.6791,63397.0
2025-01-27 12:30:00,146.59,146.94,146.54,146.76,24904.0,145.6791,146.027,145.6295,145.8481,24904.0
2025-01-27 12:35:00,146.8,147.0,146.76,147.0,20393.0,145.8878,146.0866,145.8481,146.0866,20393.0
2025-01-27 12:40:00,146.95,147.15,146.79,147.13,11199.0,146.0369,146.2357,145.8779,146.2158,11199.0
2025-01-27 12:45:00,147.04,147.12,146.88,146.94,18276.0,146.1264,146.2059,145.9673,146.027,18276.0
2025-01-27 12:50:00,146.93,147.07,146.74,146.83,7250.0,146.017,146.1562,145.8282,145.9177,7250.0
2025-01-27 12:55:00,146.87,147.03,146.68,146.92,19662.0,145.9574,146.1164,145.7686,146.0071,19662.0
2025-01-27 13:00:00,146.92,147.24,146.84,146.84,11180.0,146.0071,146.3251,145.9276,145.9276,11180.0
2025-01-27 13:05:00,146.92,147.03,146.81,146.81,10766.0,146.0071,146.1164,145.8978,145.8978,10766.0
2025-01-27 13:10:00,146.87,146.99,146.75,146.89,12970.0,145.9574,146.0767,145.8382,145.9773,12970.0
2025-01-27 13:15:00,146.86,146.89,146.43,146.47,20290.0,145.9475,145.9773,145.5201,145.5599,20290.0
2025-01-27 13:20:00,146.52,146.66,146.49,146.61,12758.0,145.6096,145.7487,145.5798,145.699,12758.0
2025-01-27 13:25:00,146.62,146.91,146.61,146.63,9681.0,145.709,145.9972,145.699,145.7189,9681.0
2025-01-27 13:30:00,146.7,147.17,146.63,147.12,11887.0,145.7885,146.2555,145.7189,146.2059,11887.0
2025-01-27 13:35:00,147.12,147.19,146.87,146.94,7906.0,146.2059,146.2754,145.9574,146.027,7906.0
2025-01-27 13:40:00,146.95,147.12,146.94,147.05,7526.0,146.0369,146.2059,146.027,146.1363,7526.0
2025-01-27 13:45:00,147.06,147.08,146.92,146.92,8856.0,146.1462,146.1661,146.0071,146.0071,8856.0
2025-01-27 13:50:00,146.92,147.03,146.87,146.99,11375.0,146.0071,146.1164,145.9574,146.0767,11375.0
2025-01-27 13:55:00,147.03,147.04,146.69,146.78,8213.0,146.1164,146.1264,145.7785,145.868,8213.0
2025-01-27 14:00:00,146.8,147.06,146.68,146.89,47846.0,145.8878,146.1462,145.7686,145.9773,47846.0
2025-01-27 14:05:00,146.85,146.86,146.6,146.6,17354.0,145.9375,145.9475,145.6891,145.6891,17354.0
2025-01-27 14:10:00,146.6,146.88,146.58,146.88,21234.0,145.6891,145.9673,145.6692,145.9673,21234.0
2025-01-27 14:15:00,146.84,146.98,146.83,146.95,23472.0,145.9276,146.0667,145.9177,146.0369,23472.0
2025-01-27 14:20:00,146.93,147.0,146.79,146.9,10836.0,146.017,146.0866,145.8779,145.9872,10836.0
2025-01-27 14:25:00,146.94,147.13,146.94,147.06,17353.0,146.027,146.2158,146.027,146.1462,17353.0
2025-01-27 14:30:00,147.04,147.23,146.9,147.09,49437.0,146.1264,146.3152,145.9872,146.176,49437.0
2025-01-27 14:35:00,147.11,147.25,147.03,147.19,22936.0,146.1959,146.335,146.1164,146.2754,22936.0
2025-01-27 14:40:00,147.19,147.45,147.19,147.45,11523.0,146.2754,146.5338,146.2754,146.5338,11523.0
2025-01-27 14:45:00,147.46,147.59,147.13,147.32,30236.0,146.5437,146.6729,146.2158,146.4046,30236.0
2025-01-27 14:50:00,147.33,147.43,147.18,147.38,7619.0,146.4145,146.5139,146.2655,146.4642,7619.0
2025-01-27 14:55:00,147.37,147.39,147.19,147.29,8529.0,146.4543,146.4742,146.2754,146.3748,8529.0
2025-01-27 15:00:00,147.25,147.42,147.17,147.18,23092.0,146.335,146.504,146.2555,146.2655,23092.0
2025-01-27 15:05:00,147.16,147.16,146.84,146.9,12844.0,146.2456,146.2456,145.9276,145.9872,12844.0
2025-01-27 15:10:00,146.93,147.01,146.84,146.89,9074.0,146.017,146.0965,145.9276,145.9773,9074.0
2025-01-27 15:15:00,146.92,147.23,146.85,147.09,37971.0,146.0071,146.3152,145.9375,146.176,37971.0
2025-01-27 15:20:00,147.1,147.31,147.09,147.2,26874.0,146.186,146.3947,146.176,146.2854,26874.0
2025-01-27 15:25:00,147.2,147.32,147.1,147.18,30412.0,146.2854,146.4046,146.186,146.2655,30412.0
2025-01-27 15:30:00,147.21,147.21,146.9,147.02,21368.0,146.2953,146.2953,145.9872,146.1065,21368.0
2025-01-27 15:35:00,147.05,147.51,146.96,147.44,46559.0,146.1363,146.5934,146.0468,146.5239,46559.0
2025-01-27 15:40:00,147.47,147.52,147.17,147.37,61267.0,146.5537,146.6034,146.2555,146.4543,61267.0
2025-01-27 15:45:00,147.37,147.75,147.26,147.45,88640.0,146.4543,146.8319,146.345,146.5338,88640.0
2025-01-27 15:50:00,147.42,147.61,147.12,147.31,91403.0,146.504,146.6928,146.2059,146.3947,91403.0
2025-01-27 15:55:00,147.31,147.54,147.17,147.34,294518.0,146.3947,146.6232,146.2555,146.4245,294518.0
2025-01-28 09:30:00,146.92,147.09,145.46,145.63,95866.0,146.0071,146.176,144.5562,144.7251,95866.0
2025-01-28 09:35:00,145.45,145.8,145.11,145.65,32929.0,144.5462,144.8941,144.2083,144.745,32929.0
2025-01-28 09:40:00,145.66,146.0,145.58,145.76,8092.0,144.7549,145.0928,144.6754,144.8543,8092.0
2025-01-28 09:45:00,145.68,145.75,145.16,145.41,20021.0,144.7748,144.8444,144.258,144.5065,20021.0
2025-01-28 09:50:00,145.59,145.73,145.49,145.73,10299.0,144.6854,144.8245,144.586,144.8245,10299.0
2025-01-28 09:55:00,145.77,145.88,145.53,145.77,8908.0,144.8642,144.9736,144.6257,144.8642,8908.0
2025-01-28 10:00:00,145.77,145.78,145.29,145.45,22837.0,144.8642,144.8742,144.3872,144.5462,22837.0
2025-01-28 10:05:00,145.46,145.55,144.97,145.07,43732.0,144.5562,144.6456,144.0692,144.1686,43732.0
2025-01-28 10:10:00,145.0,145.1,144.88,144.89,17475.0,144.099,144.1984,143.9798,143.9897,17475.0
2025-01-28 10:15:00,144.89,145.29,144.89,145.08,30534.0,143.9897,144.3872,143.9897,144.1785,30534.0
2025-01-28 10:20:00,145.13,145.21,144.86,144.9,18618.0,144.2282,144.3077,143.9599,143.9996,18618.0
2025-01-28 10:25:00,144.91,145.26,144.88,145.1,22242.0,144.0096,144.3574,143.9798,144.1984,22242.0
2025-01-28 10:30:00,145.08,145.22,144.92,145.16,14875.0,144.1785,144.3177,144.0195,144.258,14875.0
2025-01-28 10:35:00,145.15,145.24,145.03,145.15,10186.0,144.2481,144.3375,144.1288,144.2481,10186.0
2025-01-28 10:40:00,145.22,145.27,145.08,145.21,12967.0,144.3177,144.3673,144.1785,144.3077,12967.0
2025-01-28 10:45:00,145.22,145.59,145.22,145.59,13844.0,144.3177,144.6854,144.3177,144.6854,13844.0
2025-01-28 10:50:00,145.58,145.62,145.39,145.49,16361.0,144.6754,144.7152,144.4866,144.586,16361.0
2025-01-28 10:55:00,145.53,145.56,145.07,145.08,11924.0,144.6257,144.6555,144.1686,144.1785,11924.0
2025-01-28 11:00:00,145.07,145.33,144.97,145.28,16051.0,144.1686,144.427,144.0692,144.3773,16051.0
2025-01-28 11:05:00,145.25,145.32,144.95,144.98,9916.0,144.3475,144.417,144.0493,144.0792,9916.0
2025-01-28 11:10:00,145.02,145.24,145.01,145.1,11934.0,144.1189,144.3375,144.109,144.1984,11934.0
2025-01-28 11:15:00,145.1,145.1,144.91,144.94,12742.0,144.1984,144.1984,144.0096,144.0394,12742.0
2025-01-28 11:20:00,144.94,145.12,144.89,145.05,11301.0,144.0394,144.2183,143.9897,144.1487,11301.0
2025-01-28 11:25:00,145.09,145.18,144.63,144.66,21654.0,144.1885,144.2779,143.7313,143.7611,21654.0
2025-01-28 11:30:00,144.65,144.72,144.48,144.63,10267.0,143.7512,143.8208,143.5823,143.7313,10267.0
2025-01-28 11:35:00,144.63,144.63,144.33,144.59,17226.0,143.7313,143.7313,143.4332,143.6916,17226.0
2025-01-28 11:40:00,144.58,144.66,144.36,144.49,7681.0,143.6816,143.7611,143.463,143.5922,7681.0
2025-01-28 11:45:00,144.56,144.57,144.4,144.5,7138.0,143.6618,143.6717,143.5028,143.6021,7138.0
2025-01-28 11:50:00,144.5,144.52,144.25,144.49,21233.0,143.6021,143.622,143.3537,143.5922,21233.0
2025-01-28 11:55:00,144.51,144.66,144.43,144.48,5174.0,143.6121,143.7611,143.5326,143.5823,5174.0
2025-01-28 12:00:00,144.42,144.56,144.16,144.37,15686.0,143.5226,143.6618,143.2642,143.4729,15686.0
2025-01-28 12:05:00,144.33,144.49,144.33,144.44,18471.0,143.4332,143.5922,143.4332,143.5425,18471.0
2025-01-28 12:10:00,144.44,144.56,144.27,144.27,10052.0,143.5425,143.6618,143.3736,143.3736,10052.0
2025-01-28 12:15:00,144.27,144.41,144.15,144.41,22747.0,143.3736,143.5127,143.2543,143.5127,22747.0
2025-01-28 12:20:00,144.38,144.41,144.33,144.41,13186.0,143.4829,143.5127,143.4332,143.5127,13186.0
2025-01-28 12:25:00,144.4,144.48,144.17,144.17,8037.0,143.5028,143.5823,143.2742,143.2742,8037.0
2025-01-28 12:30:00,144.22,144.61,144.2,144.41,13440.0,143.3239,143.7115,143.304,143.5127,13440.0
2025-01-28 12:35:00,144.43,144.44,144.18,144.18,19024.0,143.5326,143.5425,143.2841,143.2841,19024.0
2025-01-28 12:40:00,144.18,144.33,144.17,144.31,8404.0,143.2841,143.4332,143.2742,143.4133,8404.0
2025-01-28 12:45:00,144.36,144.44,144.32,144.39,11304.0,143.463,143.5425,143.4233,143.4928,11304.0
2025-01-28 12:50:00,144.43,144.54,144.35,144.49,9229.0,143.5326,143.6419,143.4531,143.5922,9229.0
2025-01-28 12:55:00,144.47,144.59,144.46,144.46,6902.0,143.5723,143.6916,143.5624,143.5624,6902.0
2025-01-28 13:00:00,144.48,144.69,144.45,144.69,8877.0,143.5823,143.791,143.5524,143.791,8877.0
2025-01-28 13:05:00,144.69,144.79,144.64,144.75,16424.0,143.791,143.8903,143.7413,143.8506,16424.0
2025-01-28 13:10:00,144.75,144.88,144.74,144.81,7784.0,143.8506,143.9798,143.8406,143.9102,7784.0
2025-01-28 13:15:00,144.83,144.86,144.75,144.84,7995.0,143.9301,143.9599,143.8506,143.94,7995.0
2025-01-28 13:20:00,144.87,144.9,144.8,144.88,9533.0,143.9698,143.9996,143.9003,143.9798,9533.0
2025-01-28 13:25:00,144.9,144.94,144.76,144.77,10487.0,143.9996,144.0394,143.8605,143.8705,10487.0
2025-01-28 13:30:00,144.77,145.03,144.73,145.01,15045.0,143.8705,144.1288,143.8307,144.109,15045.0
2025-01-28 13:35:00,145.0,145.03,144.91,144.93,9689.0,144.099,144.1288,144.0096,144.0295,9689.0
2025-01-28 13:40:00,144.93,144.96,144.87,144.88,7806.0,144.0295,144.0593,143.9698,143.9798,7806.0
2025-01-28 13:45:00,144.87,144.9,144.81,144.86,5887.0,143.9698,143.9996,143.9102,143.9599,5887.0
2025-01-28 13:50:00,144.86,144.88,144.69,144.69,12118.0,143.9599,143.9798,143.791,143.791,12118.0
2025-01-28 13:55:00,144.68,144.68,144.52,144.52,9760.0,143.781,143.781,143.622,143.622,9760.0
2025-01-28 14:00:00,144.56,144.65,144.53,144.53,13225.0,143.6618,143.7512,143.6319,143.6319,13225.0
2025-01-28 14:05:00,144.53,144.73,144.49,144.59,37573.0,143.6319,143.8307,143.5922,143.6916,37573.0
2025-01-28 14:10:00,144.59,144.59,144.31,144.41,9640.0,143.6916,143.6916,143.4133,143.5127,9640.0
2025-01-28 14:15:00,144.41,144.45,144.25,144.34,9574.0,143.5127,143.5524,143.3537,143.4431,9574.0
2025-01-28 14:20:00,144.34,144.49,144.34,144.45,14735.0,143.4431,143.5922,143.4431,143.5524,14735.0
2025-01-28 14:25:00,144.48,144.51,144.3,144.31,7537.0,143.5823,143.6121,143.4034,143.4133,7537.0
2025-01-28 14:30:00,144.32,144.53,144.3,144.52,15921.0,143.4233,143.6319,143.4034,143.622,15921.0
2025-01-28 14:35:00,144.53,144.6,144.49,144.52,8906.0,143.6319,143.7015,143.5922,143.622,8906.0
2025-01-28 14:40:00,144.52,144.78,144.5,144.75,23585.0,143.622,143.8804,143.6021,143.8506,23585.0
2025-01-28 14:45:00,144.75,144.78,144.65,144.69,11030.0,143.8506,143.8804,143.7512,143.791,11030.0
2025-01-28 14:50:00,144.68,144.71,144.55,144.57,15218.0,143.781,143.8108,143.6518,143.6717,15218.0
2025-01-28 14:55:00,144.57,144.63,144.46,144.48,15345.0,143.6717,143.7313,143.5624,143.5823,15345.0
2025-01-28 15:00:00,144.49,144.66,144.49,144.54,13776.0,143.5922,143.7611,143.5922,143.6419,13776.0
2025-01-28 15:05:00,144.52,144.56,144.41,144.43,10943.0,143.622,143.6618,143.5127,143.5326,10943.0
2025-01-28 15:10:00,144.4,144.43,144.3,144.31,9179.0,143.5028,143.5326,143.4034,143.4133,9179.0
2025-01-28 15:15:00,144.29,144.45,144.15,144.45,13200.0,143.3934,143.5524,143.2543,143.5524,13200.0
2025-01-28 15:20:00,144.48,144.6,144.39,144.49,7912.0,143.5823,143.7015,143.4928,143.5922,7912.0
2025-01-28 15:25:00,144.53,144.63,144.47,144.51,17345.0,143.6319,143.7313,143.5723,143.6121,17345.0
2025-01-28 15:30:00,144.51,144.62,144.45,144.61,21926.0,143.6121,143.7214,143.5524,143.7115,21926.0
2025-01-28 15:35:00,144.61,144.71,144.53,144.68,21029.0,143.7115,143.8108,143.6319,143.781,21029.0
2025-01-28 15:40:00,144.68,144.68,144.49,144.67,25580.0,143.781,143.781,143.5922,143.7711,25580.0
2025-01-28 15:45:00,144.65,144.71,144.57,144.64,22554.0,143.7512,143.8108,143.6717,143.7413,22554.0
2025-01-28 15:50:00,144.66,144.81,144.34,144.36,38041.0,143.7611,143.9102,143.4431,143.463,38041.0
2025-01-28 15:55:00,144.36,144.4,143.85,143.92,147858.0,143.463,143.5028,142.9562,143.0257,147858.0
2025-01-29 09:30:00,143.95,144.14,143.7,143.92,26798.0,143.0556,143.2444,142.8071,143.0257,26798.0
2025-01-29 09:35:00,143.88,144.49,143.77,144.49,13500.0,142.986,143.5922,142.8767,143.5922,13500.0
2025-01-29 09:40:00,144.48,144.48,143.86,143.95,10977.0,143.5823,143.5823,142.9661,143.0556,10977.0
2025-01-29 09:45:00,143.97,144.11,143.72,143.9,23726.0,143.0754,143.2146,142.827,143.0059,23726.0
2025-01-29 09:50:00,143.88,143.92,143.54,143.71,14192.0,142.986,143.0257,142.6481,142.817,14192.0
2025-01-29 09:55:00,143.62,143.67,143.37,143.37,9257.0,142.7276,142.7773,142.4792,142.4792,9257.0
2025-01-29 10:00:00,143.37,143.68,143.28,143.28,19130.0,142.4792,142.7872,142.3897,142.3897,19130.0
2025-01-29 10:05:00,143.27,143.35,143.01,143.06,14862.0,142.3798,142.4593,142.1214,142.1711,14862.0
2025-01-29 10:10:00,143.04,143.19,142.77,143.15,24052.0,142.1512,142.3003,141.8829,142.2605,24052.0
2025-01-29 10:15:00,143.18,143.32,142.85,142.85,20736.0,142.2903,142.4295,141.9624,141.9624,20736.0
2025-01-29 10:20:00,142.9,143.15,142.89,143.09,25178.0,142.0121,142.2605,142.0021,142.2009,25178.0
2025-01-29 10:25:00,143.09,143.18,142.97,143.05,14688.0,142.2009,142.2903,142.0816,142.1611,14688.0
2025-01-29 10:30:00,143.06,143.07,142.85,142.87,11277.0,142.1711,142.181,141.9624,141.9823,11277.0
2025-01-29 10:35:00,142.84,142.96,142.77,142.96,10557.0,141.9524,142.0717,141.8829,142.0717,10557.0
2025-01-29 10:40:00,142.97,143.02,142.6,142.65,27440.0,142.0816,142.1313,141.7139,141.7636,27440.0
2025-01-29 10:45:00,142.65,142.73,142.51,142.55,29204.0,141.7636,141.8431,141.6245,141.6643,29204.0
2025-01-29 10:50:00,142.55,142.8,142.54,142.62,8631.0,141.6643,141.9127,141.6543,141.7338,8631.0
2025-01-29 10:55:00,142.56,142.73,142.53,142.58,25841.0,141.6742,141.8431,141.6444,141.6941,25841.0
2025-01-29 11:00:00,142.54,142.64,142.31,142.31,16123.0,141.6543,141.7537,141.4257,141.4257,16123.0
2025-01-29 11:05:00,142.32,142.43,142.19,142.39,19169.0,141.4357,141.545,141.3065,141.5052,19169.0
2025-01-29 11:10:00,142.37,142.39,142.19,142.27,33874.0,141.4854,141.5052,141.3065,141.386,33874.0
2025-01-29 11:15:00,142.31,142.58,142.25,142.31,31488.0,141.4257,141.6941,141.3661,141.4257,31488.0
2025-01-29 11:20:00,142.31,142.61,142.28,142.41,17728.0,141.4257,141.7239,141.3959,141.5251,17728.0
2025-01-29 11:25:00,142.39,142.42,142.21,142.39,16717.0,141.5052,141.5351,141.3264,141.5052,16717.0
2025-01-29 11:30:00,142.39,142.45,142.31,142.44,22945.0,141.5052,141.5649,141.4257,141.5549,22945.0
2025-01-29 11:35:00,142.44,142.53,142.29,142.42,12103.0,141.5549,141.6444,141.4059,141.5351,12103.0
2025-01-29 11:40:00,142.43,142.46,142.2,142.3,11382.0,141.545,141.5748,141.3164,141.4158,11382.0
2025-01-29 11:45:00,142.33,142.58,142.27,142.55,11942.0,141.4456,141.6941,141.386,141.6643,11942.0
2025-01-29 11:50:00,142.6,142.74,142.42,142.73,10795.0,141.7139,141.8531,141.5351,141.8431,10795.0
2025-01-29 11:55:00,142.72,142.73,142.49,142.53,8789.0,141.8332,141.8431,141.6046,141.6444,8789.0
2025-01-29 12:00:00,142.53,142.69,142.52,142.68,11465.0,141.6444,141.8034,141.6344,141.7934,11465.0
2025-01-29 12:05:00,142.7,142.85,142.7,142.8,27877.0,141.8133,141.9624,141.8133,141.9127,27877.0
2025-01-29 12:10:00,142.81,142.85,142.68,142.75,12028.0,141.9226,141.9624,141.7934,141.863,12028.0
2025-01-29 12:15:00,142.75,142.93,142.75,142.93,18650.0,141.863,142.0419,141.863,142.0419,18650.0
2025-01-29 12:20:00,142.92,143.02,142.86,142.97,17964.0,142.032,142.1313,141.9723,142.0816,17964.0
2025-01-29 12:25:00,142.98,142.99,142.7,142.79,9215.0,142.0916,142.1015,141.8133,141.9028,9215.0
2025-01-29 12:30:00,142.8,143.05,142.77,143.01,26064.0,141.9127,142.1611,141.8829,142.1214,26064.0
2025-01-29 12:35:00,143.03,143.04,142.87,142.97,10030.0,142.1413,142.1512,141.9823,142.0816,10030.0
2025-01-29 12:40:00,143.01,143.01,142.86,142.94,13969.0,142.1214,142.1214,141.9723,142.0518,13969.0
2025-01-29 12:45:00,142.96,143.04,142.89,142.92,11778.0,142.0717,142.1512,142.0021,142.032,11778.0
2025-01-29 12:50:00,142.96,143.11,142.91,143.02,19112.0,142.0717,142.2208,142.022,142.1313,19112.0
2025-01-29 12:55:00,142.98,143.09,142.9,143.05,21177.0,142.0916,142.2009,142.0121,142.1611,21177.0
2025-01-29 13:00:00,143.02,143.05,142.65,142.69,21386.0,142.1313,142.1611,141.7636,141.8034,21386.0
2025-01-29 13:05:00,142.65,142.98,142.64,142.97,29136.0,141.7636,142.0916,141.7537,142.0816,29136.0
2025-01-29 13:10:00,143.0,143.08,142.96,143.06,20656.0,142.1115,142.191,142.0717,142.1711,20656.0
2025-01-29 13:15:00,143.06,143.16,143.0,143.08,20216.0,142.1711,142.2705,142.1115,142.191,20216.0
2025-01-29 13:20:00,143.08,143.15,143.04,143.12,17034.0,142.191,142.2605,142.1512,142.2307,17034.0
2025-01-29 13:25:00,143.1,143.26,143.0,143.0,22074.0,142.2108,142.3698,142.1115,142.1115,22074.0
2025-01-29 13:30:00,143.02,143.16,143.02,143.14,17700.0,142.1313,142.2705,142.1313,142.2506,17700.0
2025-01-29 13:35:00,143.14,143.14,142.99,143.06,25838.0,142.2506,142.2506,142.1015,142.1711,25838.0
2025-01-29 13:40:00,143.08,143.24,142.96,143.24,30378.0,142.191,142.35,142.0717,142.35,30378.0
2025-01-29 13:45:00,143.25,143.29,143.16,143.19,10144.0,142.3599,142.3997,142.2705,142.3003,10144.0
2025-01-29 13:50:00,143.2,143.53,143.13,143.53,21524.0,142.3102,142.6382,142.2406,142.6382,21524.0
2025-01-29 13:55:00,143.52,143.59,143.22,143.22,16966.0,142.6282,142.6978,142.3301,142.3301,16966.0
2025-01-29 14:00:00,143.19,143.19,141.91,141.96,31449.0,142.3003,142.3003,141.0282,141.0779,31449.0
2025-01-29 14:05:00,141.94,141.94,141.45,141.55,34258.0,141.058,141.058,140.5711,140.6705,34258.0
2025-01-29 14:10:00,141.55,141.55,141.18,141.35,15545.0,140.6705,140.6705,140.3028,140.4717,15545.0
2025-01-29 14:15:00,141.38,141.65,141.14,141.65,52177.0,140.5015,140.7698,140.263,140.7698,52177.0
2025-01-29 14:20:00,141.64,141.67,141.42,141.57,26756.0,140.7599,140.7897,140.5413,140.6903,26756.0
2025-01-29 14:25:00,141.57,141.57,141.2,141.21,28750.0,140.6903,140.6903,140.3226,140.3326,28750.0
2025-01-29 14:30:00,141.18,141.44,141.03,141.26,79386.0,140.3028,140.5611,140.1537,140.3823,79386.0
2025-01-29 14:35:00,141.26,141.9,140.94,141.77,87302.0,140.3823,141.0183,140.0643,140.8891,87302.0
2025-01-29 14:40:00,141.81,142.56,141.81,142.14,57971.0,140.9288,141.6742,140.9288,141.2568,57971.0
2025-01-29 14:45:00,142.08,142.46,141.72,142.19,28061.0,141.1972,141.5748,140.8394,141.3065,28061.0
2025-01-29 14:50:00,142.19,142.69,142.02,142.29,18608.0,141.3065,141.8034,141.1375,141.4059,18608.0
2025-01-29 14:55:00,142.25,142.35,141.67,141.94,24670.0,141.3661,141.4655,140.7897,141.058,24670.0
2025-01-29 15:00:00,141.87,141.92,141.19,141.21,24209.0,140.9885,141.0382,140.3127,140.3326,24209.0
2025-01-29 15:05:00,141.23,141.87,141.1,141.65,30843.0,140.3525,140.9885,140.2233,140.7698,30843.0
2025-01-29 15:10:00,141.67,141.82,141.36,141.45,20567.0,140.7897,140.9388,140.4816,140.5711,20567.0
2025-01-29 15:15:00,141.45,141.54,141.16,141.53,27960.0,140.5711,140.6605,140.2829,140.6506,27960.0
2025-01-29 15:20:00,141.55,141.84,141.48,141.73,20272.0,140.6705,140.9587,140.6009,140.8493,20272.0
2025-01-29 15:25:00,141.72,141.85,141.51,141.55,18179.0,140.8394,140.9686,140.6307,140.6705,18179.0
2025-01-29 15:30:00,141.55,141.64,141.37,141.47,27135.0,140.6705,140.7599,140.4916,140.591,27135.0
2025-01-29 15:35:00,141.47,141.48,141.17,141.4,25276.0,140.591,140.6009,140.2928,140.5214,25276.0
2025-01-29 15:40:00,141.4,141.67,141.4,141.55,35926.0,140.5214,140.7897,140.5214,140.6705,35926.0
2025-01-29 15:45:00,141.57,141.91,141.49,141.85,43395.0,140.6903,141.0282,140.6108,140.9686,43395.0
2025-01-29 15:50:00,141.83,142.05,141.57,141.57,54798.0,140.9487,141.1674,140.6903,140.6903,54798.0
2025-01-29 15:55:00,141.55,141.97,141.55,141.88,164618.0,140.6705,141.0879,140.6705,140.9984,164618.0
2025-01-30 09:30:00,143.1,143.69,142.88,143.14,38696.0,142.2108,142.7972,141.9922,142.2506,38696.0
2025-01-30 09:35:00,143.14,143.4,142.98,143.11,17669.0,142.2506,142.509,142.0916,142.2208,17669.0
2025-01-30 09:40:00,143.14,143.14,142.29,142.29,12633.0,142.2506,142.2506,141.4059,141.4059,12633.0
2025-01-30 09:45:00,142.49,142.64,142.1,142.25,14936.0,141.6046,141.7537,141.217,141.3661,14936.0
2025-01-30 09:50:00,142.22,142.99,142.1,142.99,10500.0,141.3363,142.1015,141.217,142.1015,10500.0
2025-01-30 09:55:00,142.98,143.4,142.81,143.25,23823.0,142.0916,142.509,141.9226,142.3599,23823.0
2025-01-30 10:00:00,143.17,143.46,143.1,143.25,40555.0,142.2804,142.5686,142.2108,142.3599,40555.0
2025-01-30 10:05:00,143.31,143.74,143.24,143.72,48471.0,142.4195,142.8469,142.35,142.827,48471.0
2025-01-30 10:10:00,143.66,144.15,143.65,144.08,55053.0,142.7674,143.2543,142.7574,143.1847,55053.0
2025-01-30 10:15:00,144.03,144.33,143.86,144.15,30843.0,143.1351,143.4332,142.9661,143.2543,30843.0
2025-01-30 10:20:00,144.12,144.12,143.76,143.89,28046.0,143.2245,143.2245,142.8667,142.9959,28046.0
2025-01-30 10:25:00,143.87,144.1,143.64,144.07,65676.0,142.976,143.2046,142.7475,143.1748,65676.0
2025-01-30 10:30:00,144.16,145.16,144.16,145.08,118588.0,143.2642,144.258,143.2642,144.1785,118588.0
2025-01-30 10:35:00,145.08,145.38,144.9,145.37,59628.0,144.1785,144.4767,143.9996,144.4667,59628.0
2025-01-30 10:40:00,145.28,145.61,145.21,145.31,37719.0,144.3773,144.7052,144.3077,144.4071,37719.0
2025-01-30 10:45:00,145.31,145.69,145.31,145.41,26360.0,144.4071,144.7847,144.4071,144.5065,26360.0
2025-01-30 10:50:00,145.32,145.36,144.92,144.92,33500.0,144.417,144.4568,144.0195,144.0195,33500.0
2025-01-30 10:55:00,145.0,145.0,144.54,144.72,14108.0,144.099,144.099,143.6419,143.8208,14108.0
2025-01-30 11:00:00,144.72,145.06,144.61,144.97,18235.0,143.8208,144.1587,143.7115,144.0692,18235.0
2025-01-30 11:05:00,144.97,145.11,144.84,144.92,20813.0,144.0692,144.2083,143.94,144.0195,20813.0
2025-01-30 11:10:00,144.94,145.39,144.94,145.39,24352.0,144.0394,144.4866,144.0394,144.4866,24352.0
2025-01-30 11:15:00,145.32,145.32,144.9,145.06,18326.0,144.417,144.417,143.9996,144.1587,18326.0
2025-01-30 11:20:00,145.0,145.59,145.0,145.52,28104.0,144.099,144.6854,144.099,144.6158,28104.0
2025-01-30 11:25:00,145.52,145.71,145.45,145.71,12667.0,144.6158,144.8046,144.5462,144.8046,12667.0
2025-01-30 11:30:00,145.64,145.84,145.62,145.75,19428.0,144.7351,144.9338,144.7152,144.8444,19428.0
2025-01-30 11:35:00,145.75,145.85,145.62,145.75,13120.0,144.8444,144.9437,144.7152,144.8444,13120.0
2025-01-30 11:40:00,145.75,145.92,145.71,145.86,17624.0,144.8444,145.0133,144.8046,144.9537,17624.0
2025-01-30 11:45:00,145.9,146.1,145.71,146.1,21528.0,144.9934,145.1922,144.8046,145.1922,21528.0
2025-01-30 11:50:00,146.11,146.42,146.11,146.32,28369.0,145.2021,145.5102,145.2021,145.4108,28369.0
2025-01-30 11:55:00,146.26,146.27,145.92,145.94,9334.0,145.3512,145.3611,145.0133,145.0332,9334.0
2025-01-30 12:00:00,145.94,146.0,145.46,145.49,18611.0,145.0332,145.0928,144.5562,144.586,18611.0
2025-01-30 12:05:00,145.49,145.62,145.4,145.53,19213.0,144.586,144.7152,144.4965,144.6257,19213.0
2025-01-30 12:10:00,145.46,145.55,145.24,145.31,11000.0,144.5562,144.6456,144.3375,144.4071,11000.0
2025-01-30 12:15:00,145.37,145.7,145.34,145.48,13594.0,144.4667,144.7947,144.4369,144.576,13594.0
2025-01-30 12:20:00,145.47,145.69,145.47,145.47,16289.0,144.5661,144.7847,144.5661,144.5661,16289.0
2025-01-30 12:25:00,145.48,145.53,145.34,145.4,15148.0,144.576,144.6257,144.4369,144.4965,15148.0
2025-01-30 12:30:00,145.38,145.54,145.38,145.5,8207.0,144.4767,144.6357,144.4767,144.5959,8207.0
2025-01-30 12:35:00,145.56,145.62,145.44,145.62,9246.0,144.6555,144.7152,144.5363,144.7152,9246.0
2025-01-30 12:40:00,145.62,145.77,145.54,145.58,16172.0,144.7152,144.8642,144.6357,144.6754,16172.0
2025-01-30 12:45:00,145.62,145.64,145.51,145.52,11217.0,144.7152,144.7351,144.6059,144.6158,11217.0
2025-01-30 12:50:00,145.51,145.85,145.49,145.85,11457.0,144.6059,144.9437,144.586,144.9437,11457.0
2025-01-30 12:55:00,145.84,145.85,145.6,145.7,18625.0,144.9338,144.9437,144.6953,144.7947,18625.0
2025-01-30 13:00:00,145.7,145.99,145.7,145.96,13336.0,144.7947,145.0829,144.7947,145.0531,13336.0
2025-01-30 13:05:00,145.94,146.17,145.88,145.9,17047.0,145.0332,145.2618,144.9736,144.9934,17047.0
2025-01-30 13:10:00,145.9,146.1,145.87,146.04,15292.0,144.9934,145.1922,144.9636,145.1326,15292.0
2025-01-30 13:15:00,146.0,146.04,145.9,146.02,16189.0,145.0928,145.1326,144.9934,145.1127,16189.0
2025-01-30 13:20:00,146.07,146.25,146.03,146.2,14165.0,145.1624,145.3413,145.1226,145.2916,14165.0
2025-01-30 13:25:00,146.2,146.43,146.2,146.43,9968.0,145.2916,145.5201,145.2916,145.5201,9968.0
2025-01-30 13:30:00,146.44,146.71,146.41,146.71,29441.0,145.5301,145.7984,145.5003,145.7984,29441.0
2025-01-30 13:35:00,146.71,146.9,146.71,146.86,18348.0,145.7984,145.9872,145.7984,145.9475,18348.0
2025-01-30 13:40:00,146.86,146.9,146.76,146.87,19075.0,145.9475,145.9872,145.8481,145.9574,19075.0
2025-01-30 13:45:00,146.89,147.22,146.82,147.21,46495.0,145.9773,146.3052,145.9077,146.2953,46495.0
2025-01-30 13:50:00,147.22,147.39,147.13,147.13,32637.0,146.3052,146.4742,146.2158,146.2158,32637.0
2025-01-30 13:55:00,147.13,147.17,146.77,146.77,13370.0,146.2158,146.2555,145.858,145.858,13370.0
2025-01-30 14:00:00,146.75,146.76,146.37,146.44,16558.0,145.8382,145.8481,145.4605,145.5301,16558.0
2025-01-30 14:05:00,146.4,146.58,146.4,146.43,10137.0,145.4903,145.6692,145.4903,145.5201,10137.0
2025-01-30 14:10:00,146.47,146.59,146.37,146.44,11674.0,145.5599,145.6791,145.4605,145.5301,11674.0
2025-01-30 14:15:00,146.43,146.5,146.21,146.28,14020.0,145.5201,145.5897,145.3015,145.3711,14020.0
2025-01-30 14:20:00,146.25,146.35,146.2,146.3,13969.0,145.3413,145.4406,145.2916,145.3909,13969.0
2025-01-30 14:25:00,146.3,146.41,146.24,146.24,16880.0,145.3909,145.5003,145.3313,145.3313,16880.0
2025-01-30 14:30:00,146.25,146.39,146.14,146.39,17968.0,145.3413,145.4804,145.2319,145.4804,17968.0
2025-01-30 14:35:00,146.39,146.39,146.2,146.26,10675.0,145.4804,145.4804,145.2916,145.3512,10675.0
2025-01-30 14:40:00,146.25,146.27,146.14,146.14,10897.0,145.3413,145.3611,145.2319,145.2319,10897.0
2025-01-30 14:45:00,146.11,146.29,146.06,146.2,8654.0,145.2021,145.381,145.1524,145.2916,8654.0
2025-01-30 14:50:00,146.2,146.21,145.97,146.14,15124.0,145.2916,145.3015,145.063,145.2319,15124.0
2025-01-30 14:55:00,146.15,146.19,145.92,145.94,21845.0,145.2419,145.2816,145.0133,145.0332,21845.0
2025-01-30 15:00:00,145.94,146.27,145.91,146.22,14984.0,145.0332,145.3611,145.0034,145.3114,14984.0
2025-01-30 15:05:00,146.24,146.4,146.23,146.39,10296.0,145.3313,145.4903,145.3214,145.4804,10296.0
2025-01-30 15:10:00,146.4,146.4,146.03,146.09,17247.0,145.4903,145.4903,145.1226,145.1823,17247.0
2025-01-30 15:15:00,146.09,146.39,146.09,146.39,12634.0,145.1823,145.4804,145.1823,145.4804,12634.0
2025-01-30 15:20:00,146.36,146.54,146.34,146.54,12074.0,145.4506,145.6295,145.4307,145.6295,12074.0
2025-01-30 15:25:00,146.55,146.56,146.27,146.28,17138.0,145.6394,145.6493,145.3611,145.3711,17138.0
2025-01-30 15:30:00,146.29,146.46,146.27,146.31,26147.0,145.381,145.55,145.3611,145.4009,26147.0
2025-01-30 15:35:00,146.28,146.29,145.42,145.42,31943.0,145.3711,145.381,144.5164,144.5164,31943.0
2025-01-30 15:40:00,145.36,145.37,144.5,144.68,49599.0,144.4568,144.4667,143.6021,143.781,49599.0
2025-01-30 15:45:00,144.63,145.36,144.58,145.3,60454.0,143.7313,144.4568,143.6816,144.3972,60454.0
2025-01-30 15:50:00,145.35,145.68,145.21,145.63,61110.0,144.4469,144.7748,144.3077,144.7251,61110.0
2025-01-30 15:55:00,145.66,146.07,145.63,145.91,159752.0,144.7549,145.1624,144.7251,145.0034,159752.0
2025-01-31 09:30:00,144.42,145.01,143.56,144.24,31683.0,143.5226,144.109,142.668,143.3437,31683.0
2025-01-31 09:35:00,144.24,144.66,143.78,143.79,11110.0,143.3437,143.7611,142.8866,142.8965,11110.0
2025-01-31 09:40:00,143.67,144.12,143.5,143.5,12410.0,142.7773,143.2245,142.6083,142.6083,12410.0
2025-01-31 09:45:00,143.5,143.8,143.39,143.73,15204.0,142.6083,142.9065,142.499,142.8369,15204.0
2025-01-31 09:50:00,143.67,144.14,143.62,143.97,6831.0,142.7773,143.2444,142.7276,143.0754,6831.0
2025-01-31 09:55:00,143.84,144.24,143.74,144.03,14657.0,142.9462,143.3437,142.8469,143.1351,14657.0
2025-01-31 10:00:00,144.01,144.38,144.01,144.34,7314.0,143.1152,143.4829,143.1152,143.4431,7314.0
2025-01-31 10:05:00,144.34,144.79,144.25,144.76,10216.0,143.4431,143.8903,143.3537,143.8605,10216.0
2025-01-31 10:10:00,144.73,144.97,144.49,144.97,18436.0,143.8307,144.0692,143.5922,144.0692,18436.0
2025-01-31 10:15:00,144.94,144.96,144.56,144.62,11063.0,144.0394,144.0593,143.6618,143.7214,11063.0
2025-01-31 10:20:00,144.61,144.98,144.52,144.95,19268.0,143.7115,144.0792,143.622,144.0493,19268.0
2025-01-31 10:25:00,144.99,145.32,144.99,145.32,23648.0,144.0891,144.417,144.0891,144.417,23648.0
2025-01-31 10:30:00,145.31,145.46,145.22,145.28,14407.0,144.4071,144.5562,144.3177,144.3773,14407.0
2025-01-31 10:35:00,145.24,145.42,145.18,145.3,12584.0,144.3375,144.5164,144.2779,144.3972,12584.0
2025-01-31 10:40:00,145.33,145.48,145.05,145.06,11563.0,144.427,144.576,144.1487,144.1587,11563.0
2025-01-31 10:45:00,145.06,145.56,145.05,145.55,8353.0,144.1587,144.6555,144.1487,144.6456,8353.0
2025-01-31 10:50:00,145.5,145.55,145.13,145.21,10158.0,144.5959,144.6456,144.2282,144.3077,10158.0
2025-01-31 10:55:00,145.15,145.17,144.87,145.03,10823.0,144.2481,144.268,143.9698,144.1288,10823.0
2025-01-31 11:00:00,145.06,145.13,144.74,144.81,11183.0,144.1587,144.2282,143.8406,143.9102,11183.0
2025-01-31 11:05:00,144.82,145.19,144.76,145.16,9756.0,143.9201,144.2878,143.8605,144.258,9756.0
2025-01-31 11:10:00,145.11,145.26,144.98,145.09,7745.0,144.2083,144.3574,144.0792,144.1885,7745.0
2025-01-31 11:15:00,145.05,145.15,145.02,145.06,7201.0,144.1487,144.2481,144.1189,144.1587,7201.0
2025-01-31 11:20:00,145.06,145.24,145.06,145.12,10000.0,144.1587,144.3375,144.1587,144.2183,10000.0
2025-01-31 11:25:00,145.08,145.08,144.75,144.76,10676.0,144.1785,144.1785,143.8506,143.8605,10676.0
2025-01-31 11:30:00,144.81,144.98,144.81,144.84,14584.0,143.9102,144.0792,143.9102,143.94,14584.0
2025-01-31 11:35:00,144.77,144.9,144.67,144.89,16154.0,143.8705,143.9996,143.7711,143.9897,16154.0
2025-01-31 11:40:00,144.84,144.92,144.71,144.74,7175.0,143.94,144.0195,143.8108,143.8406,7175.0
2025-01-31 11:45:00,144.83,144.97,144.79,144.94,7327.0,143.9301,144.0692,143.8903,144.0394,7327.0
2025-01-31 11:50:00,144.95,144.97,144.71,144.71,9390.0,144.0493,144.0692,143.8108,143.8108,9390.0
2025-01-31 11:55:00,144.75,144.89,144.63,144.71,8760.0,143.8506,143.9897,143.7313,143.8108,8760.0
2025-01-31 12:00:00,144.72,144.81,144.71,144.77,9796.0,143.8208,143.9102,143.8108,143.8705,9796.0
2025-01-31 12:05:00,144.73,144.83,144.53,144.83,16597.0,143.8307,143.9301,143.6319,143.9301,16597.0
2025-01-31 12:10:00,144.81,144.99,144.69,144.95,8637.0,143.9102,144.0891,143.791,144.0493,8637.0
2025-01-31 12:15:00,144.95,145.16,144.9,145.12,15446.0,144.0493,144.258,143.9996,144.2183,15446.0
2025-01-31 12:20:00,145.15,145.36,145.07,145.34,10411.0,144.2481,144.4568,144.1686,144.4369,10411.0
2025-01-31 12:25:00,145.33,145.48,145.25,145.42,10035.0,144.427,144.576,144.3475,144.5164,10035.0
2025-01-31 12:30:00,145.44,145.72,145.42,145.7,12664.0,144.5363,144.8146,144.5164,144.7947,12664.0
2025-01-31 12:35:00,145.7,145.85,145.61,145.8,15853.0,144.7947,144.9437,144.7052,144.8941,15853.0
2025-01-31 12:40:00,145.76,145.93,145.74,145.87,13500.0,144.8543,145.0232,144.8344,144.9636,13500.0
2025-01-31 12:45:00,145.8,145.88,145.68,145.68,11189.0,144.8941,144.9736,144.7748,144.7748,11189.0
2025-01-31 12:50:00,145.66,145.84,145.61,145.81,9602.0,144.7549,144.9338,144.7052,144.904,9602.0
2025-01-31 12:55:00,145.84,145.99,145.49,145.62,26244.0,144.9338,145.0829,144.586,144.7152,26244.0
2025-01-31 13:00:00,145.56,145.64,145.49,145.52,18428.0,144.6555,144.7351,144.586,144.6158,18428.0
2025-01-31 13:05:00,145.6,145.76,145.59,145.73,8606.0,144.6953,144.8543,144.6854,144.8245,8606.0
2025-01-31 13:10:00,145.69,145.84,145.63,145.67,31718.0,144.7847,144.9338,144.7251,144.7649,31718.0
2025-01-31 13:15:00,145.68,145.7,145.32,145.36,19720.0,144.7748,144.7947,144.417,144.4568,19720.0
2025-01-31 13:20:00,145.31,145.37,144.62,144.73,17777.0,144.4071,144.4667,143.7214,143.8307,17777.0
2025-01-31 13:25:00,144.73,144.73,144.37,144.41,7310.0,143.8307,143.8307,143.4729,143.5127,7310.0
2025-01-31 13:30:00,144.42,144.43,143.99,143.99,12854.0,143.5226,143.5326,143.0953,143.0953,12854.0
2025-01-31 13:35:00,143.93,144.11,143.7,143.91,11528.0,143.0357,143.2146,142.8071,143.0158,11528.0
2025-01-31 13:40:00,143.88,144.05,143.81,143.92,9436.0,142.986,143.1549,142.9164,143.0257,9436.0
2025-01-31 13:45:00,143.84,144.12,143.84,144.12,6481.0,142.9462,143.2245,142.9462,143.2245,6481.0
2025-01-31 13:50:00,144.09,144.23,143.96,143.96,3050.0,143.1947,143.3338,143.0655,143.0655,3050.0
2025-01-31 13:55:00,144.01,144.01,143.57,143.58,5787.0,143.1152,143.1152,142.6779,142.6879,5787.0
2025-01-31 14:00:00,143.59,143.81,143.5,143.52,8410.0,142.6978,142.9164,142.6083,142.6282,8410.0
2025-01-31 14:05:00,143.42,143.46,143.02,143.09,14018.0,142.5288,142.5686,142.1313,142.2009,14018.0
2025-01-31 14:10:00,143.03,143.45,143.03,143.39,7806.0,142.1413,142.5587,142.1413,142.499,7806.0
2025-01-31 14:15:00,143.39,143.45,143.1,143.13,13024.0,142.499,142.5587,142.2108,142.2406,13024.0
2025-01-31 14:20:00,143.18,143.46,143.13,143.46,9122.0,142.2903,142.5686,142.2406,142.5686,9122.0
2025-01-31 14:25:00,143.52,143.62,143.45,143.61,20947.0,142.6282,142.7276,142.5587,142.7177,20947.0
2025-01-31 14:30:00,143.64,143.83,143.62,143.75,10321.0,142.7475,142.9363,142.7276,142.8568,10321.0
2025-01-31 14:35:00,143.71,143.72,143.27,143.45,26214.0,142.817,142.827,142.3798,142.5587,26214.0
2025-01-31 14:40:00,143.45,143.45,142.96,143.03,10439.0,142.5587,142.5587,142.0717,142.1413,10439.0
2025-01-31 14:45:00,143.03,143.3,142.92,143.3,13607.0,142.1413,142.4096,142.032,142.4096,13607.0
2025-01-31 14:50:00,143.32,143.48,143.31,143.46,15382.0,142.4295,142.5885,142.4195,142.5686,15382.0
2025-01-31 14:55:00,143.48,143.6,143.08,143.09,14854.0,142.5885,142.7077,142.191,142.2009,14854.0
2025-01-31 15:00:00,143.1,143.1,142.48,142.49,8576.0,142.2108,142.2108,141.5947,141.6046,8576.0
2025-01-31 15:05:00,142.63,142.68,142.3,142.31,11887.0,141.7438,141.7934,141.4158,141.4257,11887.0
2025-01-31 15:10:00,142.34,142.65,142.3,142.51,16878.0,141.4556,141.7636,141.4158,141.6245,16878.0
2025-01-31 15:15:00,142.53,142.68,142.44,142.63,26853.0,141.6444,141.7934,141.5549,141.7438,26853.0
2025-01-31 15:20:00,142.67,142.79,142.47,142.65,16030.0,141.7835,141.9028,141.5847,141.7636,16030.0
2025-01-31 15:25:00,142.69,142.71,142.32,142.49,24700.0,141.8034,141.8233,141.4357,141.6046,24700.0
2025-01-31 15:30:00,142.49,142.6,142.26,142.49,30394.0,141.6046,141.7139,141.3761,141.6046,30394.0
2025-01-31 15:35:00,142.46,142.64,142.15,142.3,41200.0,141.5748,141.7537,141.2667,141.4158,41200.0
2025-01-31 15:40:00,142.31,142.44,142.0,142.02,37561.0,141.4257,141.5549,141.1177,141.1375,37561.0
2025-01-31 15:45:00,142.04,142.45,142.04,142.44,45119.0,141.1574,141.5649,141.1574,141.5549,45119.0
2025-01-31 15:50:00,142.44,142.47,141.81,141.96,95706.0,141.5549,141.5847,140.9288,141.0779,95706.0
2025-01-31 15:55:00,141.96,142.13,141.73,141.89,289291.0,141.0779,141.2469,140.8493,141.0084,289291.0
2025-02-03 09:30:00,139.86,139.98,138.89,138.9,77931.0,138.991,139.1102,138.027,138.0369,77931.0
2025-02-03 09:35:00,139.0,139.06,137.12,137.87,73519.0,138.1363,138.1959,136.268,137.0133,73519.0
2025-02-03 09:40:00,137.88,138.06,136.89,136.98,25723.0,137.0233,137.2021,136.0394,136.1289,25723.0
2025-02-03 09:45:00,137.08,137.41,136.82,136.97,36491.0,136.2282,136.5562,135.9699,136.1189,36491.0
2025-02-03 09:50:00,136.97,137.24,136.79,136.93,26384.0,136.1189,136.3872,135.94,136.0792,26384.0
2025-02-03 09:55:00,136.88,137.47,136.78,137.06,17639.0,136.0295,136.6158,135.9301,136.2084,17639.0
2025-02-03 10:00:00,137.06,137.89,136.98,137.17,72335.0,136.2084,137.0332,136.1289,136.3177,72335.0
2025-02-03 10:05:00,137.15,137.25,136.82,136.92,73762.0,136.2978,136.3972,135.9699,136.0692,73762.0
2025-02-03 10:10:00,136.91,136.91,136.54,136.75,22174.0,136.0593,136.0593,135.6916,135.9003,22174.0
2025-02-03 10:15:00,136.74,137.17,136.72,136.85,18866.0,135.8904,136.3177,135.8705,135.9997,18866.0
2025-02-03 10:20:00,136.96,138.67,136.85,138.54,49493.0,136.109,137.8084,135.9997,137.6792,49493.0
2025-02-03 10:25:00,138.56,139.55,138.54,139.55,46480.0,137.699,138.6829,137.6792,138.6829,46480.0
2025-02-03 10:30:00,139.41,139.74,139.18,139.34,37145.0,138.5438,138.8717,138.3152,138.4742,37145.0
2025-02-03 10:35:00,139.38,139.73,139.06,139.28,16525.0,138.5139,138.8618,138.1959,138.4146,16525.0
2025-02-03 10:40:00,139.2,139.61,138.87,139.02,29072.0,138.3351,138.7425,138.0071,138.1562,29072.0
2025-02-03 10:45:00,138.93,139.07,138.73,139.03,11777.0,138.0667,138.2059,137.868,138.1661,11777.0
2025-02-03 10:50:00,139.09,139.52,139.04,139.34,27074.0,138.2257,138.6531,138.1761,138.4742,27074.0
2025-02-03 10:55:00,139.31,139.63,139.27,139.38,25041.0,138.4444,138.7624,138.4046,138.5139,25041.0
2025-02-03 11:00:00,139.38,139.9,138.97,139.19,40595.0,138.5139,139.0307,138.1065,138.3251,40595.0
2025-02-03 11:05:00,139.22,139.25,138.88,139.06,9648.0,138.3549,138.3848,138.0171,138.1959,9648.0
2025-02-03 11:10:00,139.13,139.58,139.1,139.56,13770.0,138.2655,138.7127,138.2357,138.6928,13770.0
2025-02-03 11:15:00,139.44,139.77,139.23,139.76,17104.0,138.5736,138.9015,138.3649,138.8916,17104.0
2025-02-03 11:20:00,139.8,139.9,139.55,139.55,13096.0,138.9313,139.0307,138.6829,138.6829,13096.0
2025-02-03 11:25:00,139.55,139.55,139.02,139.19,14125.0,138.6829,138.6829,138.1562,138.3251,14125.0
2025-02-03 11:30:00,139.25,139.61,139.19,139.53,10925.0,138.3848,138.7425,138.3251,138.663,10925.0
2025-02-03 11:35:00,139.53,139.75,139.51,139.72,7809.0,138.663,138.8816,138.6431,138.8518,7809.0
2025-02-03 11:40:00,139.72,139.75,139.25,139.47,14565.0,138.8518,138.8816,138.3848,138.6034,14565.0
2025-02-03 11:45:00,139.47,139.53,139.29,139.3,6582.0,138.6034,138.663,138.4245,138.4344,6582.0
2025-02-03 11:50:00,139.42,139.54,139.27,139.28,5367.0,138.5537,138.673,138.4046,138.4146,5367.0
2025-02-03 11:55:00,139.25,139.25,138.82,139.05,12047.0,138.3848,138.3848,137.9574,138.186,12047.0
2025-02-03 12:00:00,139.09,139.09,138.72,138.82,7753.0,138.2257,138.2257,137.858,137.9574,7753.0
2025-02-03 12:05:00,138.84,138.95,138.67,138.8,6119.0,137.9773,138.0866,137.8084,137.9376,6119.0
2025-02-03 12:10:00,138.82,138.88,138.66,138.76,7244.0,137.9574,138.0171,137.7984,137.8978,7244.0
2025-02-03 12:15:00,138.67,138.78,138.61,138.67,9697.0,137.8084,137.9177,137.7487,137.8084,9697.0
2025-02-03 12:20:00,138.7,138.89,138.7,138.83,10670.0,137.8382,138.027,137.8382,137.9674,10670.0
2025-02-03 12:25:00,138.79,138.79,138.56,138.56,11287.0,137.9276,137.9276,137.699,137.699,11287.0
2025-02-03 12:30:00,138.53,138.55,138.2,138.29,14170.0,137.6692,137.6891,137.3413,137.4307,14170.0
2025-02-03 12:35:00,138.22,138.45,138.15,138.21,14126.0,137.3612,137.5897,137.2916,137.3512,14126.0
2025-02-03 12:40:00,138.21,138.36,138.18,138.26,11449.0,137.3512,137.5003,137.3214,137.4009,11449.0
2025-02-03 12:45:00,138.29,138.32,138.1,138.1,12093.0,137.4307,137.4605,137.2419,137.2419,12093.0
2025-02-03 12:50:00,138.1,138.45,138.1,138.35,14164.0,137.2419,137.5897,137.2419,137.4903,14164.0
2025-02-03 12:55:00,138.38,138.38,137.68,138.29,70558.0,137.5202,137.5202,136.8245,137.4307,70558.0
2025-02-03 13:00:00,138.19,138.53,137.89,138.42,13441.0,137.3313,137.6692,137.0332,137.5599,13441.0
2025-02-03 13:05:00,138.51,138.62,138.31,138.31,11136.0,137.6494,137.7587,137.4506,137.4506,11136.0
2025-02-03 13:10:00,138.24,138.46,138.06,138.27,17114.0,137.381,137.5997,137.2021,137.4108,17114.0
2025-02-03 13:15:00,138.3,138.37,137.91,137.95,17755.0,137.4407,137.5102,137.0531,137.0928,17755.0
2025-02-03 13:20:00,137.94,138.12,137.92,138.04,14177.0,137.0829,137.2618,137.063,137.1823,14177.0
2025-02-03 13:25:00,138.02,138.28,137.99,137.99,23038.0,137.1624,137.4208,137.1326,137.1326,23038.0
2025-02-03 13:30:00,138.1,138.28,138.01,138.28,8431.0,137.2419,137.4208,137.1525,137.4208,8431.0
2025-02-03 13:35:00,138.26,138.56,138.25,138.49,8565.0,137.4009,137.699,137.391,137.6295,8565.0
2025-02-03 13:40:00,138.49,138.49,138.15,138.27,22088.0,137.6295,137.6295,137.2916,137.4108,22088.0
2025-02-03 13:45:00,138.24,138.37,138.19,138.19,11727.0,137.381,137.5102,137.3313,137.3313,11727.0
2025-02-03 13:50:00,138.22,138.45,138.17,138.4,15354.0,137.3612,137.5897,137.3115,137.54,15354.0
2025-02-03 13:55:00,138.39,138.4,138.14,138.21,26098.0,137.5301,137.54,137.2817,137.3512,26098.0
2025-02-03 14:00:00,138.21,138.57,138.21,138.57,22004.0,137.3512,137.709,137.3512,137.709,22004.0
2025-02-03 14:05:00,138.52,138.7,138.44,138.6,17809.0,137.6593,137.8382,137.5798,137.7388,17809.0
2025-02-03 14:10:00,138.68,138.74,138.56,138.69,13570.0,137.8183,137.8779,137.699,137.8282,13570.0
2025-02-03 14:15:00,138.72,138.78,138.44,138.45,7736.0,137.858,137.9177,137.5798,137.5897,7736.0
2025-02-03 14:20:00,138.43,138.52,138.32,138.45,12844.0,137.5699,137.6593,137.4605,137.5897,12844.0
2025-02-03 14:25:00,138.42,138.54,138.24,138.24,8921.0,137.5599,137.6792,137.381,137.381,8921.0
2025-02-03 14:30:00,138.29,138.41,138.26,138.32,10284.0,137.4307,137.55,137.4009,137.4605,10284.0
2025-02-03 14:35:00,138.3,138.46,138.23,138.23,8825.0,137.4407,137.5997,137.3711,137.3711,8825.0
2025-02-03 14:40:00,138.23,138.42,138.19,138.41,9455.0,137.3711,137.5599,137.3313,137.55,9455.0
2025-02-03 14:45:00,138.41,138.54,138.35,138.51,10310.0,137.55,137.6792,137.4903,137.6494,10310.0
2025-02-03 14:50:00,138.5,138.55,138.37,138.43,7643.0,137.6394,137.6891,137.5102,137.5699,7643.0
2025-02-03 14:55:00,138.45,138.47,138.02,138.22,12394.0,137.5897,137.6096,137.1624,137.3612,12394.0
2025-02-03 15:00:00,138.17,138.17,137.96,138.06,10182.0,137.3115,137.3115,137.1028,137.2021,10182.0
2025-02-03 15:05:00,137.99,138.08,137.84,137.95,24166.0,137.1326,137.222,136.9835,137.0928,24166.0
2025-02-03 15:10:00,137.97,138.05,137.89,137.93,17540.0,137.1127,137.1922,137.0332,137.073,17540.0
2025-02-03 15:15:00,137.95,137.97,137.86,137.96,17067.0,137.0928,137.1127,137.0034,137.1028,17067.0
2025-02-03 15:20:00,137.97,138.01,137.68,137.84,26375.0,137.1127,137.1525,136.8245,136.9835,26375.0
2025-02-03 15:25:00,137.84,137.84,137.55,137.62,24673.0,136.9835,136.9835,136.6953,136.7649,24673.0
2025-02-03 15:30:00,137.61,137.72,137.43,137.65,87986.0,136.7549,136.8643,136.5761,136.7947,87986.0
2025-02-03 15:35:00,137.67,137.81,137.52,137.52,20987.0,136.8146,136.9537,136.6655,136.6655,20987.0
2025-02-03 15:40:00,137.54,137.62,137.38,137.61,25138.0,136.6854,136.7649,136.5264,136.7549,25138.0
2025-02-03 15:45:00,137.58,137.62,137.36,137.54,28534.0,136.7251,136.7649,136.5065,136.6854,28534.0
2025-02-03 15:50:00,137.58,137.84,137.36,137.8,106161.0,136.7251,136.9835,136.5065,136.9438,106161.0
2025-02-03 15:55:00,137.81,137.81,137.34,137.43,173483.0,136.9537,136.9537,136.4866,136.5761,173483.0
2025-02-04 09:30:00,137.51,137.64,136.81,137.14,35977.0,136.6556,136.7848,135.9599,136.2879,35977.0
2025-02-04 09:35:00,137.23,137.89,137.23,137.57,11727.0,136.3773,137.0332,136.3773,136.7152,11727.0
2025-02-04 09:40:00,137.56,137.57,137.17,137.35,10791.0,136.7053,136.7152,136.3177,136.4966,10791.0
2025-02-04 09:45:00,137.29,137.8,137.29,137.61,9964.0,136.4369,136.9438,136.4369,136.7549,9964.0
2025-02-04 09:50:00,137.61,137.96,137.51,137.91,17788.0,136.7549,137.1028,136.6556,137.0531,17788.0
2025-02-04 09:55:00,137.84,137.92,137.55,137.92,13269.0,136.9835,137.063,136.6953,137.063,13269.0
2025-02-04 10:00:00,137.94,138.36,137.9,138.28,23777.0,137.0829,137.5003,137.0431,137.4208,23777.0
2025-02-04 10:05:00,138.25,138.88,138.16,138.84,17416.0,137.391,138.0171,137.3015,137.9773,17416.0
2025-02-04 10:10:00,138.9,139.41,138.83,139.37,14198.0,138.0369,138.5438,137.9674,138.504,14198.0
2025-02-04 10:15:00,139.37,139.88,139.36,139.65,27392.0,138.504,139.0108,138.4941,138.7823,27392.0
2025-02-04 10:20:00,139.68,139.78,139.34,139.39,14669.0,138.8121,138.9115,138.4742,138.5239,14669.0
2025-02-04 10:25:00,139.39,139.39,138.83,139.05,14378.0,138.5239,138.5239,137.9674,138.186,14378.0
2025-02-04 10:30:00,138.99,139.24,138.93,139.0,18353.0,138.1264,138.3748,138.0667,138.1363,18353.0
2025-02-04 10:35:00,139.07,139.51,139.05,139.43,8780.0,138.2059,138.6431,138.186,138.5636,8780.0
2025-02-04 10:40:00,139.43,139.54,139.2,139.32,17146.0,138.5636,138.673,138.3351,138.4543,17146.0
2025-02-04 10:45:00,139.36,139.45,139.33,139.38,11771.0,138.4941,138.5835,138.4643,138.5139,11771.0
2025-02-04 10:50:00,139.38,139.45,139.14,139.39,14294.0,138.5139,138.5835,138.2754,138.5239,14294.0
2025-02-04 10:55:00,139.41,139.53,139.07,139.09,13350.0,138.5438,138.663,138.2059,138.2257,13350.0
2025-02-04 11:00:00,139.12,139.44,138.99,139.4,13550.0,138.2556,138.5736,138.1264,138.5338,13550.0
2025-02-04 11:05:00,139.4,139.44,139.19,139.36,11392.0,138.5338,138.5736,138.3251,138.4941,11392.0
2025-02-04 11:10:00,139.34,139.49,139.31,139.44,9267.0,138.4742,138.6233,138.4444,138.5736,9267.0
2025-02-04 11:15:00,139.48,139.59,139.47,139.57,15305.0,138.6133,138.7226,138.6034,138.7028,15305.0
2025-02-04 11:20:00,139.55,139.8,139.51,139.62,13275.0,138.6829,138.9313,138.6431,138.7525,13275.0
2025-02-04 11:25:00,139.62,139.82,139.6,139.82,14011.0,138.7525,138.9512,138.7326,138.9512,14011.0
2025-02-04 11:30:00,139.82,140.09,139.79,140.09,44319.0,138.9512,139.2195,138.9214,139.2195,44319.0
2025-02-04 11:35:00,140.09,140.56,139.99,140.42,42510.0,139.2195,139.6866,139.1202,139.5475,42510.0
2025-02-04 11:40:00,140.42,140.47,139.95,140.12,18668.0,139.5475,139.5972,139.0804,139.2493,18668.0
2025-02-04 11:45:00,140.1,140.17,139.91,139.91,6987.0,139.2295,139.299,139.0407,139.0407,6987.0
2025-02-04 11:50:00,139.96,140.19,139.85,140.1,13824.0,139.0903,139.3189,138.981,139.2295,13824.0
2025-02-04 11:55:00,140.09,140.29,139.97,140.23,24714.0,139.2195,139.4183,139.1003,139.3587,24714.0
2025-02-04 12:00:00,140.19,140.32,140.15,140.23,22476.0,139.3189,139.4481,139.2792,139.3587,22476.0
2025-02-04 12:05:00,140.25,140.5,140.2,140.3,42326.0,139.3785,139.627,139.3289,139.4282,42326.0
2025-02-04 12:10:00,140.28,140.3,140.1,140.15,11695.0,139.4084,139.4282,139.2295,139.2792,11695.0
2025-02-04 12:15:00,140.14,140.32,139.96,140.25,13224.0,139.2692,139.4481,139.0903,139.3785,13224.0
2025-02-04 12:20:00,140.31,140.47,140.23,140.34,10340.0,139.4382,139.5972,139.3587,139.468,10340.0
2025-02-04 12:25:00,140.26,140.35,140.09,140.16,15070.0,139.3885,139.4779,139.2195,139.2891,15070.0
2025-02-04 12:30:00,140.11,140.27,139.89,139.97,16873.0,139.2394,139.3984,139.0208,139.1003,16873.0
2025-02-04 12:35:00,139.95,140.14,139.85,139.85,14710.0,139.0804,139.2692,138.981,138.981,14710.0
2025-02-04 12:40:00,139.9,139.98,139.83,139.94,8044.0,139.0307,139.1102,138.9612,139.0705,8044.0
2025-02-04 12:45:00,139.92,140.0,139.83,139.94,7423.0,139.0506,139.1301,138.9612,139.0705,7423.0
2025-02-04 12:50:00,139.92,139.99,139.86,139.86,13790.0,139.0506,139.1202,138.991,138.991,13790.0
2025-02-04 12:55:00,139.79,139.83,139.73,139.81,5600.0,138.9214,138.9612,138.8618,138.9413,5600.0
2025-02-04 13:00:00,139.82,139.88,139.78,139.78,5747.0,138.9512,139.0108,138.9115,138.9115,5747.0
2025-02-04 13:05:00,139.75,140.02,139.75,139.9,6186.0,138.8816,139.15,138.8816,139.0307,6186.0
2025-02-04 13:10:00,139.9,140.0,139.85,139.94,9775.0,139.0307,139.1301,138.981,139.0705,9775.0
2025-02-04 13:15:00,139.92,139.92,139.73,139.76,9755.0,139.0506,139.0506,138.8618,138.8916,9755.0
2025-02-04 13:20:00,139.8,139.95,139.74,139.74,8994.0,138.9313,139.0804,138.8717,138.8717,8994.0
2025-02-04 13:25:00,139.74,139.74,139.4,139.48,5660.0,138.8717,138.8717,138.5338,138.6133,5660.0
2025-02-04 13:30:00,139.48,139.66,139.47,139.64,13950.0,138.6133,138.7922,138.6034,138.7723,13950.0
2025-02-04 13:35:00,139.64,139.72,139.49,139.5,19000.0,138.7723,138.8518,138.6233,138.6332,19000.0
2025-02-04 13:40:00,139.49,139.56,139.39,139.47,17728.0,138.6233,138.6928,138.5239,138.6034,17728.0
2025-02-04 13:45:00,139.45,139.63,139.41,139.51,15308.0,138.5835,138.7624,138.5438,138.6431,15308.0
2025-02-04 13:50:00,139.5,139.61,139.49,139.54,7487.0,138.6332,138.7425,138.6233,138.673,7487.0
2025-02-04 13:55:00,139.55,139.55,139.43,139.43,11090.0,138.6829,138.6829,138.5636,138.5636,11090.0
2025-02-04 14:00:00,139.43,139.88,139.42,139.88,4833.0,138.5636,139.0108,138.5537,139.0108,4833.0
2025-02-04 14:05:00,139.88,140.14,139.87,140.1,14237.0,139.0108,139.2692,139.0009,139.2295,14237.0
2025-02-04 14:10:00,140.07,140.22,140.05,140.05,7337.0,139.1997,139.3487,139.1798,139.1798,7337.0
2025-02-04 14:15:00,140.08,140.23,140.08,140.22,4535.0,139.2096,139.3587,139.2096,139.3487,4535.0
2025-02-04 14:20:00,140.18,140.26,140.02,140.09,9410.0,139.309,139.3885,139.15,139.2195,9410.0
2025-02-04 14:25:00,140.06,140.07,139.95,140.0,11747.0,139.1897,139.1997,139.0804,139.1301,11747.0
2025-02-04 14:30:00,140.02,140.36,140.02,140.3,14081.0,139.15,139.4879,139.15,139.4282,14081.0
2025-02-04 14:35:00,140.3,140.41,140.3,140.34,8907.0,139.4282,139.5375,139.4282,139.468,8907.0
2025-02-04 14:40:00,140.34,140.41,140.29,140.29,16067.0,139.468,139.5375,139.4183,139.4183,16067.0
2025-02-04 14:45:00,140.28,140.33,140.18,140.22,9098.0,139.4084,139.458,139.309,139.3487,9098.0
2025-02-04 14:50:00,140.21,140.4,140.2,140.33,12531.0,139.3388,139.5276,139.3289,139.458,12531.0
2025-02-04 14:55:00,140.31,140.4,140.11,140.27,15802.0,139.4382,139.5276,139.2394,139.3984,15802.0
2025-02-04 15:00:00,140.25,140.25,140.12,140.24,6805.0,139.3785,139.3785,139.2493,139.3686,6805.0
2025-02-04 15:05:00,140.24,140.4,140.23,140.32,22997.0,139.3686,139.5276,139.3587,139.4481,22997.0
2025-02-04 15:10:00,140.36,140.37,140.22,140.25,10783.0,139.4879,139.4978,139.3487,139.3785,10783.0
2025-02-04 15:15:00,140.28,140.44,140.14,140.41,20953.0,139.4084,139.5674,139.2692,139.5375,20953.0
2025-02-04 15:20:00,140.39,140.41,140.0,140.02,21545.0,139.5177,139.5375,139.1301,139.15,21545.0
2025-02-04 15:25:00,140.0,140.26,140.0,140.18,19848.0,139.1301,139.3885,139.1301,139.309,19848.0
2025-02-04 15:30:00,140.17,140.37,140.15,140.23,31139.0,139.299,139.4978,139.2792,139.3587,31139.0
2025-02-04 15:35:00,140.23,140.44,140.22,140.26,32101.0,139.3587,139.5674,139.3487,139.3885,32101.0
2025-02-04 15:40:00,140.25,140.3,140.13,140.14,19436.0,139.3785,139.4282,139.2593,139.2692,19436.0
2025-02-04 15:45:00,140.15,140.38,140.13,140.19,31538.0,139.2792,139.5077,139.2593,139.3189,31538.0
2025-02-04 15:50:00,140.21,140.25,139.56,139.57,76173.0,139.3388,139.3785,138.6928,138.7028,76173.0
2025-02-04 15:55:00,139.59,139.79,139.43,139.76,132263.0,138.7226,138.9214,138.5636,138.8916,132263.0
2025-02-05 09:30:00,141.84,142.67,140.89,141.1,48603.0,140.9587,141.7835,140.0146,140.2233,48603.0
2025-02-05 09:35:00,141.06,141.06,140.33,140.72,17891.0,140.1835,140.1835,139.458,139.8456,17891.0
2025-02-05 09:40:00,140.66,141.15,140.21,140.21,20813.0,139.786,140.2729,139.3388,139.3388,20813.0
2025-02-05 09:45:00,140.32,140.54,139.63,139.63,38173.0,139.4481,139.6667,138.7624,138.7624,38173.0
2025-02-05 09:50:00,139.63,139.96,139.47,139.85,20924.0,138.7624,139.0903,138.6034,138.981,20924.0
2025-02-05 09:55:00,139.76,140.11,139.73,140.07,25515.0,138.8916,139.2394,138.8618,139.1997,25515.0
2025-02-05 10:00:00,140.12,140.39,139.76,139.83,36648.0,139.2493,139.5177,138.8916,138.9612,36648.0
2025-02-05 10:05:00,139.89,140.7,139.88,140.7,16028.0,139.0208,139.8257,139.0108,139.8257,16028.0
2025-02-05 10:10:00,140.76,141.42,140.71,141.33,25413.0,139.8854,140.5413,139.8357,140.4518,25413.0
2025-02-05 10:15:00,141.25,141.56,140.95,141.02,22688.0,140.3723,140.6804,140.0742,140.1438,22688.0
2025-02-05 10:20:00,140.95,141.05,140.72,140.88,12446.0,140.0742,140.1736,139.8456,140.0046,12446.0
2025-02-05 10:25:00,140.88,141.09,140.79,141.09,14490.0,140.0046,140.2133,139.9152,140.2133,14490.0
2025-02-05 10:30:00,141.1,141.34,140.96,141.18,30436.0,140.2233,140.4618,140.0841,140.3028,30436.0
2025-02-05 10:35:00,141.27,141.42,141.16,141.24,21196.0,140.3922,140.5413,140.2829,140.3624,21196.0
2025-02-05 10:40:00,141.28,141.28,140.91,141.02,18724.0,140.4021,140.4021,140.0344,140.1438,18724.0
2025-02-05 10:45:00,141.03,141.04,140.61,140.64,14433.0,140.1537,140.1636,139.7363,139.7661,14433.0
2025-02-05 10:50:00,140.63,140.82,140.5,140.75,28459.0,139.7562,139.945,139.627,139.8754,28459.0
2025-02-05 10:55:00,140.74,140.74,140.31,140.31,8234.0,139.8655,139.8655,139.4382,139.4382,8234.0
2025-02-05 11:00:00,140.29,140.43,140.02,140.14,14347.0,139.4183,139.5574,139.15,139.2692,14347.0
2025-02-05 11:05:00,140.14,140.19,139.85,140.14,25715.0,139.2692,139.3189,138.981,139.2692,25715.0
2025-02-05 11:10:00,140.15,140.15,139.54,139.63,48775.0,139.2792,139.2792,138.673,138.7624,48775.0
2025-02-05 11:15:00,139.62,139.69,139.48,139.57,11254.0,138.7525,138.822,138.6133,138.7028,11254.0
2025-02-05 11:20:00,139.54,139.68,139.45,139.6,10473.0,138.673,138.8121,138.5835,138.7326,10473.0
2025-02-05 11:25:00,139.61,139.78,139.57,139.57,14756.0,138.7425,138.9115,138.7028,138.7028,14756.0
2025-02-05 11:30:00,139.56,139.57,139.39,139.47,11436.0,138.6928,138.7028,138.5239,138.6034,11436.0
2025-02-05 11:35:00,139.44,139.58,139.36,139.42,14061.0,138.5736,138.7127,138.4941,138.5537,14061.0
2025-02-05 11:40:00,139.41,139.48,139.33,139.42,8039.0,138.5438,138.6133,138.4643,138.5537,8039.0
2025-02-05 11:45:00,139.43,139.52,139.26,139.52,18149.0,138.5636,138.6531,138.3947,138.6531,18149.0
2025-02-05 11:50:00,139.5,139.61,139.32,139.58,15259.0,138.6332,138.7425,138.4543,138.7127,15259.0
2025-02-05 11:55:00,139.55,139.55,139.29,139.32,9406.0,138.6829,138.6829,138.4245,138.4543,9406.0
2025-02-05 12:00:00,139.35,139.5,139.23,139.24,68943.0,138.4841,138.6332,138.3649,138.3748,68943.0
2025-02-05 12:05:00,139.25,139.26,139.09,139.14,9092.0,138.3848,138.3947,138.2257,138.2754,9092.0
2025-02-05 12:10:00,139.14,139.14,138.88,138.89,35508.0,138.2754,138.2754,138.0171,138.027,35508.0
2025-02-05 12:15:00,138.88,138.91,138.67,138.9,21448.0,138.0171,138.0469,137.8084,138.0369,21448.0
2025-02-05 12:20:00,138.89,138.89,138.68,138.69,11229.0,138.027,138.027,137.8183,137.8282,11229.0
2025-02-05 12:25:00,138.71,138.71,138.44,138.5,15586.0,137.8481,137.8481,137.5798,137.6394,15586.0
2025-02-05 12:30:00,138.54,138.73,138.52,138.58,15225.0,137.6792,137.868,137.6593,137.7189,15225.0
2025-02-05 12:35:00,138.62,138.71,138.55,138.68,14111.0,137.7587,137.8481,137.6891,137.8183,14111.0
2025-02-05 12:40:00,138.68,138.79,138.67,138.74,11960.0,137.8183,137.9276,137.8084,137.8779,11960.0
2025-02-05 12:45:00,138.73,138.91,138.7,138.9,8672.0,137.868,138.0469,137.8382,138.0369,8672.0
2025-02-05 12:50:00,138.9,138.96,138.81,138.92,8125.0,138.0369,138.0966,137.9475,138.0568,8125.0
2025-02-05 12:55:00,138.91,139.17,138.89,139.17,17793.0,138.0469,138.3053,138.027,138.3053,17793.0
2025-02-05 13:00:00,139.17,139.28,139.06,139.06,15717.0,138.3053,138.4146,138.1959,138.1959,15717.0
2025-02-05 13:05:00,139.03,139.13,138.96,139.09,8565.0,138.1661,138.2655,138.0966,138.2257,8565.0
2025-02-05 13:10:00,139.1,139.17,139.06,139.16,22655.0,138.2357,138.3053,138.1959,138.2953,22655.0
2025-02-05 13:15:00,139.17,139.34,139.1,139.29,25961.0,138.3053,138.4742,138.2357,138.4245,25961.0
2025-02-05 13:20:00,139.3,139.31,139.21,139.24,16328.0,138.4344,138.4444,138.345,138.3748,16328.0
2025-02-05 13:25:00,139.21,139.23,139.01,139.09,14165.0,138.345,138.3649,138.1462,138.2257,14165.0
2025-02-05 13:30:00,139.06,139.13,138.92,138.99,28001.0,138.1959,138.2655,138.0568,138.1264,28001.0
2025-02-05 13:35:00,139.0,139.11,138.96,139.09,19804.0,138.1363,138.2456,138.0966,138.2257,19804.0
2025-02-05 13:40:00,139.13,139.15,139.06,139.14,10935.0,138.2655,138.2854,138.1959,138.2754,10935.0
2025-02-05 13:45:00,139.12,139.16,138.92,139.13,13022.0,138.2556,138.2953,138.0568,138.2655,13022.0
2025-02-05 13:50:00,139.13,139.15,139.06,139.12,22099.0,138.2655,138.2854,138.1959,138.2556,22099.0
2025-02-05 13:55:00,139.14,139.14,138.97,139.06,64245.0,138.2754,138.2754,138.1065,138.1959,64245.0
2025-02-05 14:00:00,139.11,139.26,139.05,139.09,11477.0,138.2456,138.3947,138.186,138.2257,11477.0
2025-02-05 14:05:00,139.09,139.39,139.09,139.37,12038.0,138.2257,138.5239,138.2257,138.504,12038.0
2025-02-05 14:10:00,139.4,139.4,139.23,139.23,19936.0,138.5338,138.5338,138.3649,138.3649,19936.0
2025-02-05 14:15:00,139.26,139.44,139.25,139.31,20255.0,138.3947,138.5736,138.3848,138.4444,20255.0
2025-02-05 14:20:00,139.33,139.36,139.24,139.25,13900.0,138.4643,138.4941,138.3748,138.3848,13900.0
2025-02-05 14:25:00,139.25,139.25,139.02,139.12,19753.0,138.3848,138.3848,138.1562,138.2556,19753.0
2025-02-05 14:30:00,139.12,139.24,139.1,139.24,46132.0,138.2556,138.3748,138.2357,138.3748,46132.0
2025-02-05 14:35:00,139.24,139.34,139.15,139.25,30860.0,138.3748,138.4742,138.2854,138.3848,30860.0
2025-02-05 14:40:00,139.22,139.24,139.03,139.21,30863.0,138.3549,138.3748,138.1661,138.345,30863.0
2025-02-05 14:45:00,139.21,139.28,139.0,139.05,128678.0,138.345,138.4146,138.1363,138.186,128678.0
2025-02-05 14:50:00,139.07,139.08,138.91,138.99,10505.0,138.2059,138.2158,138.0469,138.1264,10505.0
2025-02-05 14:55:00,139.01,139.01,138.83,138.88,11849.0,138.1462,138.1462,137.9674,138.0171,11849.0
2025-02-05 15:00:00,138.86,138.99,138.84,138.93,20406.0,137.9972,138.1264,137.9773,138.0667,20406.0
2025-02-05 15:05:00,138.91,138.94,138.82,138.83,26165.0,138.0469,138.0767,137.9574,137.9674,26165.0
2025-02-05 15:10:00,138.83,138.91,138.82,138.87,25419.0,137.9674,138.0469,137.9574,138.0071,25419.0
2025-02-05 15:15:00,138.87,138.94,138.73,138.83,31984.0,138.0071,138.0767,137.868,137.9674,31984.0
2025-02-05 15:20:00,138.81,138.85,138.63,138.84,18763.0,137.9475,137.9872,137.7686,137.9773,18763.0
2025-02-05 15:25:00,138.84,138.85,138.45,138.47,21775.0,137.9773,137.9872,137.5897,137.6096,21775.0
2025-02-05 15:30:00,138.5,138.5,138.38,138.41,27040.0,137.6394,137.6394,137.5202,137.55,27040.0
2025-02-05 15:35:00,138.4,138.68,138.38,138.67,27233.0,137.54,137.8183,137.5202,137.8084,27233.0
2025-02-05 15:40:00,138.71,138.79,138.61,138.66,37175.0,137.8481,137.9276,137.7487,137.7984,37175.0
2025-02-05 15:45:00,138.66,138.66,138.34,138.43,25866.0,137.7984,137.7984,137.4804,137.5699,25866.0
2025-02-05 15:50:00,138.49,138.63,138.38,138.54,49131.0,137.6295,137.7686,137.5202,137.6792,49131.0
2025-02-05 15:55:00,138.51,138.96,138.48,138.91,144649.0,137.6494,138.0966,137.6195,138.0469,144649.0
2025-02-06 09:30:00,138.92,139.66,138.59,139.14,30792.0,138.0568,138.7922,137.7289,138.2754,30792.0
2025-02-06 09:35:00,138.98,139.71,138.98,139.44,32979.0,138.1164,138.8419,138.1164,138.5736,32979.0
2025-02-06 09:40:00,139.44,139.6,138.82,139.16,30857.0,138.5736,138.7326,137.9574,138.2953,30857.0
2025-02-06 09:45:00,139.17,139.25,138.62,138.91,27743.0,138.3053,138.3848,137.7587,138.0469,27743.0
2025-02-06 09:50:00,138.89,138.9,138.49,138.67,26583.0,138.027,138.0369,137.6295,137.8084,26583.0
2025-02-06 09:55:00,138.67,138.86,138.66,138.75,23487.0,137.8084,137.9972,137.7984,137.8879,23487.0
2025-02-06 10:00:00,138.75,139.45,138.75,139.28,56028.0,137.8879,138.5835,137.8879,138.4146,56028.0
2025-02-06 10:05:00,139.28,139.54,139.0,139.54,148754.0,138.4146,138.673,138.1363,138.673,148754.0
2025-02-06 10:10:00,139.49,139.64,139.13,139.35,44160.0,138.6233,138.7723,138.2655,138.4841,44160.0
2025-02-06 10:15:00,139.35,139.64,139.35,139.49,21449.0,138.4841,138.7723,138.4841,138.6233,21449.0
2025-02-06 10:20:00,139.51,139.59,139.13,139.28,40590.0,138.6431,138.7226,138.2655,138.4146,40590.0
2025-02-06 10:25:00,139.2,139.43,139.1,139.11,18019.0,138.3351,138.5636,138.2357,138.2456,18019.0
2025-02-06 10:30:00,139.11,139.17,138.86,138.86,7887.0,138.2456,138.3053,137.9972,137.9972,7887.0
2025-02-06 10:35:00,138.85,138.94,138.83,138.83,13571.0,137.9872,138.0767,137.9674,137.9674,13571.0
2025-02-06 10:40:00,138.89,139.01,138.83,138.89,13308.0,138.027,138.1462,137.9674,138.027,13308.0
2025-02-06 10:45:00,138.83,139.05,138.83,139.05,10471.0,137.9674,138.186,137.9674,138.186,10471.0
2025-02-06 10:50:00,139.05,139.26,139.04,139.18,23980.0,138.186,138.3947,138.1761,138.3152,23980.0
2025-02-06 10:55:00,139.18,139.35,139.15,139.28,29782.0,138.3152,138.4841,138.2854,138.4146,29782.0
2025-02-06 11:00:00,139.28,139.57,139.28,139.39,16667.0,138.4146,138.7028,138.4146,138.5239,16667.0
2025-02-06 11:05:00,139.39,139.57,139.39,139.49,11665.0,138.5239,138.7028,138.5239,138.6233,11665.0
2025-02-06 11:10:00,139.47,139.91,139.35,139.91,118640.0,138.6034,139.0407,138.4841,139.0407,118640.0
2025-02-06 11:15:00,139.97,140.02,139.58,139.58,15811.0,139.1003,139.15,138.7127,138.7127,15811.0
2025-02-06 11:20:00,139.54,139.54,139.42,139.45,4584.0,138.673,138.673,138.5537,138.5835,4584.0
2025-02-06 11:25:00,139.47,139.71,139.42,139.47,24141.0,138.6034,138.8419,138.5537,138.6034,24141.0
2025-02-06 11:30:00,139.44,139.44,139.12,139.28,17616.0,138.5736,138.5736,138.2556,138.4146,17616.0
2025-02-06 11:35:00,139.31,139.35,138.98,139.1,17175.0,138.4444,138.4841,138.1164,138.2357,17175.0
2025-02-06 11:40:00,139.11,139.11,138.81,138.86,45961.0,138.2456,138.2456,137.9475,137.9972,45961.0
2025-02-06 11:45:00,138.81,138.91,138.8,138.86,17006.0,137.9475,138.0469,137.9376,137.9972,17006.0
2025-02-06 11:50:00,138.91,139.05,138.88,139.04,31960.0,138.0469,138.186,138.0171,138.1761,31960.0
2025-02-06 11:55:00,139.04,139.09,138.87,138.98,17423.0,138.1761,138.2257,138.0071,138.1164,17423.0
2025-02-06 12:00:00,138.95,139.09,138.84,138.86,15912.0,138.0866,138.2257,137.9773,137.9972,15912.0
2025-02-06 12:05:00,138.86,138.95,138.8,138.9,14980.0,137.9972,138.0866,137.9376,138.0369,14980.0
2025-02-06 12:10:00,138.84,138.88,138.43,138.58,15453.0,137.9773,138.0171,137.5699,137.7189,15453.0
2025-02-06 12:15:00,138.58,138.61,138.48,138.52,17846.0,137.7189,137.7487,137.6195,137.6593,17846.0
2025-02-06 12:20:00,138.53,138.68,138.5,138.65,19168.0,137.6692,137.8183,137.6394,137.7885,19168.0
2025-02-06 12:25:00,138.65,138.68,138.55,138.61,18279.0,137.7885,137.8183,137.6891,137.7487,18279.0
2025-02-06 12:30:00,138.61,138.72,138.59,138.66,24181.0,137.7487,137.858,137.7289,137.7984,24181.0
2025-02-06 12:35:00,138.69,138.71,138.61,138.61,14612.0,137.8282,137.8481,137.7487,137.7487,14612.0
2025-02-06 12:40:00,138.65,138.66,138.45,138.47,12733.0,137.7885,137.7984,137.5897,137.6096,12733.0
2025-02-06 12:45:00,138.51,138.51,138.3,138.33,8340.0,137.6494,137.6494,137.4407,137.4705,8340.0
2025-02-06 12:50:00,138.3,138.37,138.07,138.09,13335.0,137.4407,137.5102,137.2121,137.232,13335.0
2025-02-06 12:55:00,138.16,138.24,138.04,138.09,12900.0,137.3015,137.381,137.1823,137.232,12900.0
2025-02-06 13:00:00,138.09,138.1,137.85,137.85,22684.0,137.232,137.2419,136.9935,136.9935,22684.0
2025-02-06 13:05:00,137.89,138.08,137.85,137.89,14961.0,137.0332,137.222,136.9935,137.0332,14961.0
2025-02-06 13:10:00,137.91,138.01,137.63,137.68,45520.0,137.0531,137.1525,136.7748,136.8245,45520.0
2025-02-06 13:15:00,137.69,137.76,137.45,137.64,129164.0,136.8344,136.904,136.5959,136.7848,129164.0
2025-02-06 13:20:00,137.63,137.66,136.98,137.03,86197.0,136.7748,136.8046,136.1289,136.1785,86197.0
2025-02-06 13:25:00,137.05,137.16,136.4,136.4,53214.0,136.1984,136.3077,135.5525,135.5525,53214.0
2025-02-06 13:30:00,136.4,136.4,135.84,136.16,96727.0,135.5525,135.5525,134.9959,135.314,96727.0
2025-02-06 13:35:00,136.21,136.83,136.09,136.82,40697.0,135.3636,135.9798,135.2444,135.9699,40697.0
2025-02-06 13:40:00,136.83,137.07,136.38,136.39,23371.0,135.9798,136.2183,135.5326,135.5425,23371.0
2025-02-06 13:45:00,136.39,136.88,136.38,136.88,23450.0,135.5425,136.0295,135.5326,136.0295,23450.0
2025-02-06 13:50:00,136.85,136.94,136.56,136.56,13992.0,135.9997,136.0891,135.7115,135.7115,13992.0
2025-02-06 13:55:00,136.59,136.59,136.35,136.42,22219.0,135.7413,135.7413,135.5028,135.5723,22219.0
2025-02-06 14:00:00,136.42,136.43,136.26,136.43,31664.0,135.5723,135.5823,135.4133,135.5823,31664.0
2025-02-06 14:05:00,136.39,136.41,136.18,136.38,30437.0,135.5425,135.5624,135.3338,135.5326,30437.0
2025-02-06 14:10:00,136.34,136.42,136.05,136.06,16134.0,135.4928,135.5723,135.2046,135.2146,16134.0
2025-02-06 14:15:00,136.06,136.13,135.94,136.04,25930.0,135.2146,135.2841,135.0953,135.1947,25930.0
2025-02-06 14:20:00,136.09,136.11,135.94,136.02,25567.0,135.2444,135.2643,135.0953,135.1748,25567.0
2025-02-06 14:25:00,136.02,136.09,135.87,136.06,33073.0,135.1748,135.2444,135.0258,135.2146,33073.0
2025-02-06 14:30:00,136.06,136.06,135.85,135.95,50965.0,135.2146,135.2146,135.0059,135.1053,50965.0
2025-02-06 14:35:00,135.94,136.18,135.93,135.99,28078.0,135.0953,135.3338,135.0854,135.145,28078.0
2025-02-06 14:40:00,135.98,136.2,135.82,136.14,23444.0,135.1351,135.3537,134.9761,135.2941,23444.0
2025-02-06 14:45:00,136.14,136.48,136.06,136.47,18290.0,135.2941,135.632,135.2146,135.622,18290.0
2025-02-06 14:50:00,136.47,136.73,136.4,136.54,28319.0,135.622,135.8804,135.5525,135.6916,28319.0
2025-02-06 14:55:00,136.56,136.88,136.51,136.88,17380.0,135.7115,136.0295,135.6618,136.0295,17380.0
2025-02-06 15:00:00,136.88,136.9,136.58,136.58,26339.0,136.0295,136.0494,135.7313,135.7313,26339.0
2025-02-06 15:05:00,136.58,136.7,136.46,136.59,25083.0,135.7313,135.8506,135.6121,135.7413,25083.0
2025-02-06 15:10:00,136.61,136.73,136.5,136.59,38089.0,135.7612,135.8804,135.6518,135.7413,38089.0
2025-02-06 15:15:00,136.61,136.71,136.39,136.39,27690.0,135.7612,135.8605,135.5425,135.5425,27690.0
2025-02-06 15:20:00,136.4,136.49,136.3,136.31,22657.0,135.5525,135.6419,135.4531,135.463,22657.0
2025-02-06 15:25:00,136.32,136.53,136.27,136.42,44486.0,135.473,135.6817,135.4233,135.5723,44486.0
2025-02-06 15:30:00,136.42,136.51,136.18,136.33,103186.0,135.5723,135.6618,135.3338,135.4829,103186.0
2025-02-06 15:35:00,136.36,136.57,136.24,136.48,51591.0,135.5127,135.7214,135.3935,135.632,51591.0
2025-02-06 15:40:00,136.49,136.61,136.17,136.17,49793.0,135.6419,135.7612,135.3239,135.3239,49793.0
2025-02-06 15:45:00,136.16,136.32,136.09,136.25,73438.0,135.314,135.473,135.2444,135.4034,73438.0
2025-02-06 15:50:00,136.29,136.5,136.15,136.33,105407.0,135.4431,135.6518,135.304,135.4829,105407.0
2025-02-06 15:55:00,136.33,136.43,135.91,136.17,259241.0,135.4829,135.5823,135.0655,135.3239,259241.0
2025-02-07 09:30:00,134.92,135.02,133.5,133.82,106676.0,134.4974,134.5971,133.0819,133.4009,106676.0
2025-02-07 09:35:00,133.92,134.2,132.75,132.89,72655.0,133.5005,133.7797,132.3342,132.4738,72655.0
2025-02-07 09:40:00,132.85,132.92,132.02,132.21,108234.0,132.4339,132.5037,131.6065,131.7959,108234.0
2025-02-07 09:45:00,132.31,133.0,132.21,132.81,74551.0,131.8956,132.5834,131.7959,132.394,74551.0
2025-02-07 09:50:00,132.81,132.89,131.8,132.03,59129.0,132.394,132.4738,131.3872,131.6165,59129.0
2025-02-07 09:55:00,132.05,132.22,131.95,132.14,78818.0,131.6364,131.8059,131.5367,131.7261,78818.0
2025-02-07 10:00:00,132.14,132.14,131.08,131.08,119763.0,131.7261,131.7261,130.6694,130.6694,119763.0
2025-02-07 10:05:00,131.05,131.66,130.94,131.15,85457.0,130.6395,131.2476,130.5299,130.7392,85457.0
2025-02-07 10:10:00,131.18,131.26,130.66,130.73,63921.0,130.7691,130.8489,130.2508,130.3205,63921.0
2025-02-07 10:15:00,130.78,131.01,130.6,130.94,74921.0,130.3704,130.5997,130.1909,130.5299,74921.0
2025-02-07 10:20:00,130.9,131.53,130.82,131.41,44094.0,130.49,131.118,130.4103,130.9984,44094.0
2025-02-07 10:25:00,131.28,131.95,131.22,131.82,58880.0,130.8688,131.5367,130.809,131.4071,58880.0
2025-02-07 10:30:00,131.8,131.81,131.11,131.24,22045.0,131.3872,131.3972,130.6994,130.8289,22045.0
2025-02-07 10:35:00,131.28,131.33,130.43,130.49,39292.0,130.8688,130.9187,130.0215,130.0813,39292.0
2025-02-07 10:40:00,130.47,130.48,130.08,130.16,23893.0,130.0614,130.0713,129.6726,129.7523,23893.0
2025-02-07 10:45:00,130.16,130.6,130.08,130.42,36411.0,129.7523,130.1909,129.6726,130.0115,36411.0
2025-02-07 10:50:00,130.42,131.01,129.44,129.65,115928.0,130.0115,130.5997,129.0346,129.2439,115928.0
2025-02-07 10:55:00,129.65,130.26,129.65,130.16,85493.0,129.2439,129.852,129.2439,129.7523,85493.0
2025-02-07 11:00:00,130.15,130.44,129.89,130.28,40202.0,129.7424,130.0314,129.4832,129.872,40202.0
2025-02-07 11:05:00,130.27,130.38,130.13,130.13,53642.0,129.862,129.9716,129.7224,129.7224,53642.0
2025-02-07 11:10:00,130.07,130.1,129.66,129.94,27856.0,129.6626,129.6925,129.2539,129.533,27856.0
2025-02-07 11:15:00,129.92,130.23,129.84,130.06,98186.0,129.5131,129.8221,129.4333,129.6526,98186.0
2025-02-07 11:20:00,130.13,130.26,129.83,129.93,34339.0,129.7224,129.852,129.4234,129.523,34339.0
2025-02-07 11:25:00,129.91,129.94,129.61,129.62,23538.0,129.5031,129.533,129.204,129.214,23538.0
2025-02-07 11:30:00,129.69,130.02,129.65,129.91,35386.0,129.2838,129.6128,129.2439,129.5031,35386.0
2025-02-07 11:35:00,129.9,129.92,129.55,129.59,15415.0,129.4931,129.5131,129.1442,129.1841,15415.0
2025-02-07 11:40:00,129.59,129.82,129.46,129.69,25680.0,129.1841,129.4134,129.0545,129.2838,25680.0
2025-02-07 11:45:00,129.67,129.84,129.57,129.76,22313.0,129.2639,129.4333,129.1642,129.3536,22313.0
2025-02-07 11:50:00,129.72,129.83,129.45,129.53,21643.0,129.3137,129.4234,129.0446,129.1243,21643.0
2025-02-07 11:55:00,129.53,129.84,129.5,129.63,30517.0,129.1243,129.4333,129.0944,129.224,30517.0
2025-02-07 12:00:00,129.65,129.84,129.4,129.46,27128.0,129.2439,129.4333,128.9947,129.0545,27128.0
2025-02-07 12:05:00,129.46,129.71,129.31,129.64,34464.0,129.0545,129.3037,128.905,129.234,34464.0
2025-02-07 12:10:00,129.62,129.8,129.25,129.61,49953.0,129.214,129.3935,128.8452,129.204,49953.0
2025-02-07 12:15:00,129.65,129.67,129.25,129.49,29199.0,129.2439,129.2639,128.8452,129.0844,29199.0
2025-02-07 12:20:00,129.52,129.83,129.43,129.53,31424.0,129.1143,129.4234,129.0246,129.1243,31424.0
2025-02-07 12:25:00,129.53,129.61,129.2,129.24,15773.0,129.1243,129.204,128.7953,128.8352,15773.0
2025-02-07 12:30:00,129.2,129.36,129.05,129.12,31259.0,128.7953,128.9548,128.6458,128.7156,31259.0
2025-02-07 12:35:00,129.13,129.16,128.95,129.08,36269.0,128.7256,128.7555,128.5461,128.6757,36269.0
2025-02-07 12:40:00,129.07,129.21,129.03,129.03,30820.0,128.6657,128.8053,128.6259,128.6259,30820.0
2025-02-07 12:45:00,129.0,129.73,128.96,129.54,49771.0,128.596,129.3237,128.5561,129.1343,49771.0
2025-02-07 12:50:00,129.55,129.68,129.29,129.65,66155.0,129.1442,129.2738,128.8851,129.2439,66155.0
2025-02-07 12:55:00,129.66,129.66,129.48,129.52,31620.0,129.2539,129.2539,129.0745,129.1143,31620.0
2025-02-07 13:00:00,129.55,129.69,129.5,129.6,17929.0,129.1442,129.2838,129.0944,129.1941,17929.0
2025-02-07 13:05:00,129.56,129.66,129.26,129.3,19021.0,129.1542,129.2539,128.8551,128.895,19021.0
2025-02-07 13:10:00,129.3,129.33,129.11,129.22,16649.0,128.895,128.9249,128.7056,128.8153,16649.0
2025-02-07 13:15:00,129.22,129.32,129.14,129.15,22245.0,128.8153,128.915,128.7355,128.7455,22245.0
2025-02-07 13:20:00,129.12,129.15,128.62,128.71,42562.0,128.7156,128.7455,128.2171,128.3069,42562.0
2025-02-07 13:25:00,128.71,128.9,128.68,128.87,28183.0,128.3069,128.4963,128.277,128.4664,28183.0
2025-02-07 13:30:00,128.84,128.88,128.69,128.82,29414.0,128.4365,128.4763,128.2869,128.4165,29414.0
2025-02-07 13:35:00,128.86,128.86,128.71,128.72,16588.0,128.4564,128.4564,128.3069,128.3168,16588.0
2025-02-07 13:40:00,128.7,128.7,128.52,128.64,24451.0,128.2969,128.2969,128.1175,128.2371,24451.0
2025-02-07 13:45:00,128.64,128.66,128.39,128.39,31018.0,128.2371,128.257,127.9879,127.9879,31018.0
2025-02-07 13:50:00,128.42,128.49,128.25,128.48,56320.0,128.0178,128.0876,127.8483,128.0776,56320.0
2025-02-07 13:55:00,128.46,128.53,128.28,128.29,24469.0,128.0577,128.1274,127.8782,127.8882,24469.0
2025-02-07 14:00:00,128.3,128.38,128.22,128.29,35255.0,127.8982,127.9779,127.8184,127.8882,35255.0
2025-02-07 14:05:00,128.31,128.4,128.18,128.21,57124.0,127.9081,127.9978,127.7785,127.8084,57124.0
2025-02-07 14:10:00,128.21,128.21,127.91,128.01,41954.0,127.8084,127.8084,127.5094,127.6091,41954.0
2025-02-07 14:15:00,128.02,128.09,127.91,128.06,26656.0,127.619,127.6888,127.5094,127.6589,26656.0
2025-02-07 14:20:00,128.09,128.22,127.99,128.05,43270.0,127.6888,127.8184,127.5891,127.6489,43270.0
2025-02-07 14:25:00,128.05,128.25,128.04,128.12,79729.0,127.6489,127.8483,127.639,127.7187,79729.0
2025-02-07 14:30:00,128.09,128.26,127.88,128.26,52677.0,127.6888,127.8583,127.4795,127.8583,52677.0
2025-02-07 14:35:00,128.25,128.67,128.14,128.63,117935.0,127.8483,128.267,127.7387,128.2271,117935.0
2025-02-07 14:40:00,128.59,128.72,128.48,128.51,23688.0,128.1872,128.3168,128.0776,128.1075,23688.0
2025-02-07 14:45:00,128.46,128.57,128.41,128.42,30858.0,128.0577,128.1673,128.0078,128.0178,30858.0
2025-02-07 14:50:00,128.43,128.45,128.2,128.27,39315.0,128.0277,128.0477,127.7985,127.8682,39315.0
2025-02-07 14:55:00,128.27,128.29,128.15,128.22,26375.0,127.8682,127.8882,127.7486,127.8184,26375.0
2025-02-07 15:00:00,128.22,128.27,127.96,128.0,31052.0,127.8184,127.8682,127.5592,127.5991,31052.0
2025-02-07 15:05:00,127.95,128.18,127.93,128.1,36573.0,127.5492,127.7785,127.5293,127.6988,36573.0
2025-02-07 15:10:00,128.13,128.14,127.93,127.93,68941.0,127.7287,127.7387,127.5293,127.5293,68941.0
2025-02-07 15:15:00,127.94,127.99,127.71,127.94,66189.0,127.5393,127.5891,127.31,127.5393,66189.0
2025-02-07 15:20:00,127.95,127.95,127.8,127.93,70527.0,127.5492,127.5492,127.3997,127.5293,70527.0
2025-02-07 15:25:00,127.93,127.95,127.76,127.84,67363.0,127.5293,127.5492,127.3598,127.4396,67363.0
2025-02-07 15:30:00,127.84,127.97,127.83,127.95,77260.0,127.4396,127.5692,127.4296,127.5492,77260.0
2025-02-07 15:35:00,127.95,127.95,127.47,127.51,81702.0,127.5492,127.5492,127.0708,127.1106,81702.0
2025-02-07 15:40:00,127.51,127.8,127.47,127.67,62404.0,127.1106,127.3997,127.0708,127.2701,62404.0
2025-02-07 15:45:00,127.69,128.16,127.62,128.15,94288.0,127.2901,127.7586,127.2203,127.7486,94288.0
2025-02-07 15:50:00,128.15,128.48,128.15,128.46,147977.0,127.7486,128.0776,127.7486,128.0577,147977.0
2025-02-07 15:55:00,128.48,129.11,128.47,129.0,436052.0,128.0776,128.7056,128.0676,128.596,436052.0
2025-02-10 09:30:00,129.99,131.26,129.9,130.16,92759.0,129.5829,130.8489,129.4931,129.7523,92759.0
2025-02-10 09:35:00,130.16,130.29,129.74,129.74,18589.0,129.7523,129.8819,129.3336,129.3336,18589.0
2025-02-10 09:40:00,129.82,130.29,129.71,130.15,39460.0,129.4134,129.8819,129.3037,129.7424,39460.0
2025-02-10 09:45:00,130.18,130.23,129.63,129.89,31304.0,129.7723,129.8221,129.224,129.4832,31304.0
2025-02-10 09:50:00,129.87,130.05,129.75,129.81,28699.0,129.4632,129.6427,129.3436,129.4034,28699.0
2025-02-10 09:55:00,129.78,130.08,129.64,129.98,26887.0,129.3735,129.6726,129.234,129.5729,26887.0
2025-02-10 10:00:00,130.07,130.2,129.84,130.03,44136.0,129.6626,129.7922,129.4333,129.6227,44136.0
2025-02-10 10:05:00,130.0,130.72,129.98,130.64,52308.0,129.5928,130.3106,129.5729,130.2308,52308.0
2025-02-10 10:10:00,130.62,130.84,130.24,130.25,46116.0,130.2109,130.4302,129.8321,129.842,46116.0
2025-02-10 10:15:00,130.32,130.52,130.12,130.51,15179.0,129.9118,130.1112,129.7125,130.1012,15179.0
2025-02-10 10:20:00,130.51,130.55,130.34,130.41,25603.0,130.1012,130.1411,129.9318,130.0015,25603.0
2025-02-10 10:25:00,130.39,130.72,130.34,130.72,31701.0,129.9816,130.3106,129.9318,130.3106,31701.0
2025-02-10 10:30:00,130.75,131.16,130.74,131.02,37308.0,130.3405,130.7492,130.3305,130.6096,37308.0
2025-02-10 10:35:00,131.08,131.16,130.84,131.06,66041.0,130.6694,130.7492,130.4302,130.6495,66041.0
2025-02-10 10:40:00,131.05,131.05,130.76,130.77,21676.0,130.6395,130.6395,130.3504,130.3604,21676.0
2025-02-10 10:45:00,130.85,131.27,130.85,131.25,37594.0,130.4402,130.8588,130.4402,130.8389,37594.0
2025-02-10 10:50:00,131.23,131.4,131.2,131.22,24254.0,130.819,130.9884,130.7891,130.809,24254.0
2025-02-10 10:55:00,131.21,131.26,130.94,131.09,31392.0,130.799,130.8489,130.5299,130.6794,31392.0
2025-02-10 11:00:00,131.1,131.27,130.89,130.94,32312.0,130.6894,130.8588,130.48,130.5299,32312.0
2025-02-10 11:05:00,130.99,131.2,130.91,130.98,17816.0,130.5797,130.7891,130.5,130.5698,17816.0
2025-02-10 11:10:00,130.96,131.17,130.76,130.87,37581.0,130.5498,130.7592,130.3504,130.4601,37581.0
2025-02-10 11:15:00,130.81,131.17,130.8,131.17,32674.0,130.4003,130.7592,130.3903,130.7592,32674.0
2025-02-10 11:20:00,131.17,131.23,131.05,131.21,20504.0,130.7592,130.819,130.6395,130.799,20504.0
2025-02-10 11:25:00,131.22,131.31,131.13,131.16,16712.0,130.809,130.8987,130.7193,130.7492,16712.0
2025-02-10 11:30:00,131.16,131.16,130.61,130.65,15885.0,130.7492,130.7492,130.2009,130.2408,15885.0
2025-02-10 11:35:00,130.68,130.8,130.67,130.8,13279.0,130.2707,130.3903,130.2607,130.3903,13279.0
2025-02-10 11:40:00,130.82,130.99,130.78,130.93,16844.0,130.4103,130.5797,130.3704,130.5199,16844.0
2025-02-10 11:45:00,130.88,130.97,130.75,130.79,10408.0,130.4701,130.5598,130.3405,130.3804,10408.0
2025-02-10 11:50:00,130.81,130.99,130.79,130.87,16910.0,130.4003,130.5797,130.3804,130.4601,16910.0
2025-02-10 11:55:00,130.85,130.85,130.66,130.7,12085.0,130.4402,130.4402,130.2508,130.2906,12085.0
2025-02-10 12:00:00,130.7,130.73,130.51,130.55,26197.0,130.2906,130.3205,130.1012,130.1411,26197.0
2025-02-10 12:05:00,130.53,130.62,130.33,130.36,32719.0,130.1212,130.2109,129.9218,129.9517,32719.0
2025-02-10 12:10:00,130.38,130.49,130.31,130.42,18239.0,129.9716,130.0813,129.9019,130.0115,18239.0
2025-02-10 12:15:00,130.43,130.48,130.23,130.42,15669.0,130.0215,130.0713,129.8221,130.0115,15669.0
2025-02-10 12:20:00,130.4,130.48,130.36,130.46,6940.0,129.9916,130.0713,129.9517,130.0514,6940.0
2025-02-10 12:25:00,130.46,130.46,130.24,130.24,11111.0,130.0514,130.0514,129.8321,129.8321,11111.0
2025-02-10 12:30:00,130.27,130.3,130.14,130.19,9532.0,129.862,129.8919,129.7324,129.7822,9532.0
2025-02-10 12:35:00,130.21,130.36,130.18,130.19,12275.0,129.8022,129.9517,129.7723,129.7822,12275.0
2025-02-10 12:40:00,130.19,130.19,129.9,129.9,14605.0,129.7822,129.7822,129.4931,129.4931,14605.0
2025-02-10 12:45:00,129.94,130.07,129.92,130.02,8504.0,129.533,129.6626,129.5131,129.6128,8504.0
2025-02-10 12:50:00,130.02,130.07,129.98,130.03,9672.0,129.6128,129.6626,129.5729,129.6227,9672.0
2025-02-10 12:55:00,130.04,130.13,129.99,130.09,13832.0,129.6327,129.7224,129.5829,129.6825,13832.0
2025-02-10 13:00:00,130.1,130.37,130.08,130.31,18844.0,129.6925,129.9617,129.6726,129.9019,18844.0
2025-02-10 13:05:00,130.35,130.38,130.23,130.26,15833.0,129.9417,129.9716,129.8221,129.852,15833.0
2025-02-10 13:10:00,130.31,130.49,130.31,130.46,9773.0,129.9019,130.0813,129.9019,130.0514,9773.0
2025-02-10 13:15:00,130.47,130.48,130.16,130.28,29610.0,130.0614,130.0713,129.7523,129.872,29610.0
2025-02-10 13:20:00,130.3,130.38,130.23,130.26,17579.0,129.8919,129.9716,129.8221,129.852,17579.0
2025-02-10 13:25:00,130.29,130.35,130.18,130.24,17032.0,129.8819,129.9417,129.7723,129.8321,17032.0
2025-02-10 13:30:00,130.24,130.5,130.23,130.49,16507.0,129.8321,130.0913,129.8221,130.0813,16507.0
2025-02-10 13:35:00,130.49,130.67,130.49,130.6,11504.0,130.0813,130.2607,130.0813,130.1909,11504.0
2025-02-10 13:40:00,130.56,130.63,130.5,130.63,24539.0,130.1511,130.2209,130.0913,130.2209,24539.0
2025-02-10 13:45:00,130.61,130.65,130.56,130.58,12886.0,130.2009,130.2408,130.1511,130.171,12886.0
2025-02-10 13:50:00,130.58,130.58,130.43,130.52,20373.0,130.171,130.171,130.0215,130.1112,20373.0
2025-02-10 13:55:00,130.5,130.54,130.36,130.5,15051.0,130.0913,130.1311,129.9517,130.0913,15051.0
2025-02-10 14:00:00,130.49,130.61,130.45,130.5,18871.0,130.0813,130.2009,130.0414,130.0913,18871.0
2025-02-10 14:05:00,130.52,130.57,130.48,130.52,14791.0,130.1112,130.161,130.0713,130.1112,14791.0
2025-02-10 14:10:00,130.53,130.62,130.52,130.56,12165.0,130.1212,130.2109,130.1112,130.1511,12165.0
2025-02-10 14:15:00,130.56,130.6,130.45,130.47,38697.0,130.1511,130.1909,130.0414,130.0614,38697.0
2025-02-10 14:20:00,130.48,130.52,130.45,130.47,13282.0,130.0713,130.1112,130.0414,130.0614,13282.0
2025-02-10 14:25:00,130.47,130.49,130.39,130.39,15823.0,130.0614,130.0813,129.9816,129.9816,15823.0
2025-02-10 14:30:00,130.4,130.52,130.39,130.5,32652.0,129.9916,130.1112,129.9816,130.0913,32652.0
2025-02-10 14:35:00,130.51,130.64,130.48,130.63,35430.0,130.1012,130.2308,130.0713,130.2209,35430.0
2025-02-10 14:40:00,130.63,130.84,130.6,130.84,25977.0,130.2209,130.4302,130.1909,130.4302,25977.0
2025-02-10 14:45:00,130.8,130.81,130.73,130.75,38192.0,130.3903,130.4003,130.3205,130.3405,38192.0
2025-02-10 14:50:00,130.76,130.82,130.72,130.73,33855.0,130.3504,130.4103,130.3106,130.3205,33855.0
2025-02-10 14:55:00,130.72,130.77,130.52,130.55,24913.0,130.3106,130.3604,130.1112,130.1411,24913.0
2025-02-10 15:00:00,130.53,130.55,130.32,130.35,28548.0,130.1212,130.1411,129.9118,129.9417,28548.0
2025-02-10 15:05:00,130.34,130.39,130.29,130.31,11706.0,129.9318,129.9816,129.8819,129.9019,11706.0
2025-02-10 15:10:00,130.32,130.43,130.32,130.43,22627.0,129.9118,130.0215,129.9118,130.0215,22627.0
2025-02-10 15:15:00,130.41,130.44,130.32,130.33,22958.0,130.0015,130.0314,129.9118,129.9218,22958.0
2025-02-10 15:20:00,130.35,130.37,130.07,130.18,22738.0,129.9417,129.9617,129.6626,129.7723,22738.0
2025-02-10 15:25:00,130.18,130.19,129.96,129.99,24892.0,129.7723,129.7822,129.553,129.5829,24892.0
2025-02-10 15:30:00,129.96,130.04,129.89,129.94,52612.0,129.553,129.6327,129.4832,129.533,52612.0
2025-02-10 15:35:00,129.94,130.03,129.86,129.99,64360.0,129.533,129.6227,129.4533,129.5829,64360.0
2025-02-10 15:40:00,130.0,130.07,129.96,130.0,42073.0,129.5928,129.6626,129.553,129.5928,42073.0
2025-02-10 15:45:00,130.01,130.03,129.75,129.75,78798.0,129.6028,129.6227,129.3436,129.3436,78798.0
2025-02-10 15:50:00,129.79,130.19,129.77,130.14,43674.0,129.3835,129.7822,129.3635,129.7324,43674.0
2025-02-10 15:55:00,130.14,130.37,130.05,130.17,170436.0,129.7324,129.9617,129.6427,129.7623,170436.0
2025-02-11 09:30:00,129.95,131.05,129.85,130.96,47688.0,129.543,130.6395,129.4433,130.5498,47688.0
2025-02-11 09:35:00,130.96,131.2,130.54,131.2,17453.0,130.5498,130.7891,130.1311,130.7891,17453.0
2025-02-11 09:40:00,131.15,131.32,130.87,131.06,20378.0,130.7392,130.9087,130.4601,130.6495,20378.0
2025-02-11 09:45:00,131.06,131.06,130.62,130.63,15881.0,130.6495,130.6495,130.2109,130.2209,15881.0
2025-02-11 09:50:00,130.66,131.31,130.62,131.3,21265.0,130.2508,130.8987,130.2109,130.8888,21265.0
2025-02-11 09:55:00,131.38,131.63,131.28,131.49,50459.0,130.9685,131.2177,130.8688,131.0782,50459.0
2025-02-11 10:00:00,131.46,131.75,131.28,131.29,35558.0,131.0483,131.3373,130.8688,130.8788,35558.0
2025-02-11 10:05:00,131.28,131.3,131.16,131.25,23814.0,130.8688,130.8888,130.7492,130.8389,23814.0
2025-02-11 10:10:00,131.25,131.27,131.0,131.05,21514.0,130.8389,130.8588,130.5897,130.6395,21514.0
2025-02-11 10:15:00,130.99,131.09,130.71,131.09,16699.0,130.5797,130.6794,130.3006,130.6794,16699.0
2025-02-11 10:20:00,131.1,131.31,131.1,131.31,23706.0,130.6894,130.8987,130.6894,130.8987,23706.0
2025-02-11 10:25:00,131.31,131.43,131.26,131.43,13008.0,130.8987,131.0183,130.8489,131.0183,13008.0
2025-02-11 10:30:00,131.51,131.51,130.77,130.8,19656.0,131.0981,131.0981,130.3604,130.3903,19656.0
2025-02-11 10:35:00,130.8,130.89,130.74,130.79,10105.0,130.3903,130.48,130.3305,130.3804,10105.0
2025-02-11 10:40:00,130.79,130.79,130.42,130.42,7498.0,130.3804,130.3804,130.0115,130.0115,7498.0
2025-02-11 10:45:00,130.41,130.58,130.33,130.57,16407.0,130.0015,130.171,129.9218,130.161,16407.0
2025-02-11 10:50:00,130.57,130.61,130.3,130.51,8883.0,130.161,130.2009,129.8919,130.1012,8883.0
2025-02-11 10:55:00,130.54,130.61,130.54,130.58,4097.0,130.1311,130.2009,130.1311,130.171,4097.0
2025-02-11 11:00:00,130.61,130.78,130.57,130.72,14544.0,130.2009,130.3704,130.161,130.3106,14544.0
2025-02-11 11:05:00,130.72,130.98,130.7,130.97,10278.0,130.3106,130.5698,130.2906,130.5598,10278.0
2025-02-11 11:10:00,130.98,131.0,130.78,130.81,15206.0,130.5698,130.5897,130.3704,130.4003,15206.0
2025-02-11 11:15:00,130.79,130.88,130.68,130.73,16726.0,130.3804,130.4701,130.2707,130.3205,16726.0
2025-02-11 11:20:00,130.68,130.85,130.59,130.84,9384.0,130.2707,130.4402,130.181,130.4302,9384.0
2025-02-11 11:25:00,130.87,131.13,130.76,130.96,128378.0,130.4601,130.7193,130.3504,130.5498,128378.0
2025-02-11 11:30:00,130.96,131.11,130.64,130.65,70360.0,130.5498,130.6994,130.2308,130.2408,70360.0
2025-02-11 11:35:00,130.61,130.64,130.29,130.37,53646.0,130.2009,130.2308,129.8819,129.9617,53646.0
2025-02-11 11:40:00,130.33,130.59,130.32,130.59,16667.0,129.9218,130.181,129.9118,130.181,16667.0
2025-02-11 11:45:00,130.6,130.6,130.35,130.43,3980.0,130.1909,130.1909,129.9417,130.0215,3980.0
2025-02-11 11:50:00,130.48,130.52,130.37,130.47,6225.0,130.0713,130.1112,129.9617,130.0614,6225.0
2025-02-11 11:55:00,130.49,130.51,130.3,130.41,8458.0,130.0813,130.1012,129.8919,130.0015,8458.0
2025-02-11 12:00:00,130.43,130.65,130.43,130.64,8380.0,130.0215,130.2408,130.0215,130.2308,8380.0
2025-02-11 12:05:00,130.59,130.69,130.59,130.65,6689.0,130.181,130.2807,130.181,130.2408,6689.0
2025-02-11 12:10:00,130.62,130.66,130.5,130.66,8963.0,130.2109,130.2508,130.0913,130.2508,8963.0
2025-02-11 12:15:00,130.65,130.72,130.52,130.67,18611.0,130.2408,130.3106,130.1112,130.2607,18611.0
2025-02-11 12:20:00,130.65,130.66,130.52,130.54,8830.0,130.2408,130.2508,130.1112,130.1311,8830.0
2025-02-11 12:25:00,130.59,130.61,130.46,130.56,4725.0,130.181,130.2009,130.0514,130.1511,4725.0
2025-02-11 12:30:00,130.54,130.65,130.52,130.52,7400.0,130.1311,130.2408,130.1112,130.1112,7400.0
2025-02-11 12:35:00,130.48,130.6,130.48,130.52,6314.0,130.0713,130.1909,130.0713,130.1112,6314.0
2025-02-11 12:40:00,130.48,130.55,130.44,130.52,8778.0,130.0713,130.1411,130.0314,130.1112,8778.0
2025-02-11 12:45:00,130.53,130.56,130.3,130.4,18115.0,130.1212,130.1511,129.8919,129.9916,18115.0
2025-02-11 12:50:00,130.34,130.44,130.34,130.44,4224.0,129.9318,130.0314,129.9318,130.0314,4224.0
2025-02-11 12:55:00,130.41,130.41,130.24,130.33,8426.0,130.0015,130.0015,129.8321,129.9218,8426.0
2025-02-11 13:00:00,130.3,130.41,130.14,130.41,9181.0,129.8919,130.0015,129.7324,130.0015,9181.0
2025-02-11 13:05:00,130.43,130.47,130.35,130.42,11395.0,130.0215,130.0614,129.9417,130.0115,11395.0
2025-02-11 13:10:00,130.44,130.64,130.34,130.64,16720.0,130.0314,130.2308,129.9318,130.2308,16720.0
2025-02-11 13:15:00,130.64,130.64,130.39,130.4,41849.0,130.2308,130.2308,129.9816,129.9916,41849.0
2025-02-11 13:20:00,130.4,130.44,130.34,130.34,13184.0,129.9916,130.0314,129.9318,129.9318,13184.0
2025-02-11 13:25:00,130.36,130.41,130.3,130.3,5789.0,129.9517,130.0015,129.8919,129.8919,5789.0
2025-02-11 13:30:00,130.3,130.35,130.18,130.18,16383.0,129.8919,129.9417,129.7723,129.7723,16383.0
2025-02-11 13:35:00,130.18,130.36,130.16,130.26,8993.0,129.7723,129.9517,129.7523,129.852,8993.0
2025-02-11 13:40:00,130.26,130.3,130.14,130.21,9980.0,129.852,129.8919,129.7324,129.8022,9980.0
2025-02-11 13:45:00,130.21,130.25,130.12,130.17,9168.0,129.8022,129.842,129.7125,129.7623,9168.0
2025-02-11 13:50:00,130.15,130.18,129.94,129.94,13550.0,129.7424,129.7723,129.533,129.533,13550.0
2025-02-11 13:55:00,129.93,129.98,129.89,129.9,14302.0,129.523,129.5729,129.4832,129.4931,14302.0
2025-02-11 14:00:00,129.9,130.12,129.89,130.1,22301.0,129.4931,129.7125,129.4832,129.6925,22301.0
2025-02-11 14:05:00,130.11,130.3,130.1,130.22,9909.0,129.7025,129.8919,129.6925,129.8121,9909.0
2025-02-11 14:10:00,130.27,130.42,130.16,130.36,15079.0,129.862,130.0115,129.7523,129.9517,15079.0
2025-02-11 14:15:00,130.35,130.38,130.14,130.19,20052.0,129.9417,129.9716,129.7324,129.7822,20052.0
2025-02-11 14:20:00,130.19,130.33,130.19,130.27,16083.0,129.7822,129.9218,129.7822,129.862,16083.0
2025-02-11 14:25:00,130.26,130.37,130.23,130.31,24135.0,129.852,129.9617,129.8221,129.9019,24135.0
2025-02-11 14:30:00,130.34,130.63,130.31,130.58,27571.0,129.9318,130.2209,129.9019,130.171,27571.0
2025-02-11 14:35:00,130.57,130.57,130.35,130.41,18147.0,130.161,130.161,129.9417,130.0015,18147.0
2025-02-11 14:40:00,130.4,130.65,130.39,130.65,18164.0,129.9916,130.2408,129.9816,130.2408,18164.0
2025-02-11 14:45:00,130.6,130.68,130.46,130.48,22245.0,130.1909,130.2707,130.0514,130.0713,22245.0
2025-02-11 14:50:00,130.47,130.54,130.45,130.52,16984.0,130.0614,130.1311,130.0414,130.1112,16984.0
2025-02-11 14:55:00,130.54,130.68,130.52,130.61,25999.0,130.1311,130.2707,130.1112,130.2009,25999.0
2025-02-11 15:00:00,130.61,130.66,130.57,130.59,22784.0,130.2009,130.2508,130.161,130.181,22784.0
2025-02-11 15:05:00,130.6,130.6,130.2,130.24,20644.0,130.1909,130.1909,129.7922,129.8321,20644.0
2025-02-11 15:10:00,130.28,130.36,130.25,130.31,17923.0,129.872,129.9517,129.842,129.9019,17923.0
2025-02-11 15:15:00,130.31,130.42,130.28,130.42,20489.0,129.9019,130.0115,129.872,130.0115,20489.0
2025-02-11 15:20:00,130.39,130.48,130.35,130.38,13766.0,129.9816,130.0713,129.9417,129.9716,13766.0
2025-02-11 15:25:00,130.39,130.4,130.24,130.32,29107.0,129.9816,129.9916,129.8321,129.9118,29107.0
2025-02-11 15:30:00,130.3,130.47,130.3,130.4,24090.0,129.8919,130.0614,129.8919,129.9916,24090.0
2025-02-11 15:35:00,130.41,130.41,130.26,130.33,18127.0,130.0015,130.0015,129.852,129.9218,18127.0
2025-02-11 15:40:00,130.33,130.61,130.31,130.34,28151.0,129.9218,130.2009,129.9019,129.9318,28151.0
2025-02-11 15:45:00,130.32,130.4,130.26,130.37,22504.0,129.9118,129.9916,129.852,129.9617,22504.0
2025-02-11 15:50:00,130.4,130.58,130.4,130.47,37227.0,129.9916,130.171,129.9916,130.0614,37227.0
2025-02-11 15:55:00,130.48,130.66,130.23,130.6,133168.0,130.0713,130.2508,129.8221,130.1909,133168.0
2025-02-12 09:30:00,127.05,127.57,126.66,126.93,102872.0,126.6521,127.1704,126.2633,126.5324,102872.0
2025-02-12 09:35:00,127.0,127.31,126.47,127.17,35786.0,126.6022,126.9113,126.0739,126.7717,35786.0
2025-02-12 09:40:00,127.16,127.23,126.79,127.01,69161.0,126.7617,126.8315,126.3929,126.6122,69161.0
2025-02-12 09:45:00,127.04,127.31,126.92,127.25,21344.0,126.6421,126.9113,126.5225,126.8514,21344.0
2025-02-12 09:50:00,127.2,127.73,127.19,127.47,24883.0,126.8016,127.3299,126.7916,127.0708,24883.0
2025-02-12 09:55:00,127.41,127.47,127.31,127.31,31299.0,127.0109,127.0708,126.9113,126.9113,31299.0
2025-02-12 10:00:00,127.31,127.34,125.93,126.03,74282.0,126.9113,126.9412,125.5356,125.6353,74282.0
2025-02-12 10:05:00,126.04,126.72,125.84,126.69,58117.0,125.6452,126.3231,125.4459,126.2932,58117.0
2025-02-12 10:10:00,126.69,126.8,126.41,126.73,49133.0,126.2932,126.4029,126.0141,126.3331,49133.0
2025-02-12 10:15:00,126.71,126.74,126.26,126.56,38771.0,126.3131,126.343,125.8645,126.1636,38771.0
2025-02-12 10:20:00,126.56,126.77,126.26,126.72,79468.0,126.1636,126.3729,125.8645,126.3231,79468.0
2025-02-12 10:25:00,126.65,127.0,126.58,126.97,20808.0,126.2533,126.6022,126.1835,126.5723,20808.0
2025-02-12 10:30:00,126.97,127.08,126.73,126.86,29183.0,126.5723,126.682,126.3331,126.4627,29183.0
2025-02-12 10:35:00,126.89,127.49,126.85,127.48,50160.0,126.4926,127.0907,126.4527,127.0807,50160.0
2025-02-12 10:40:00,127.4,127.4,127.01,127.12,24085.0,127.001,127.001,126.6122,126.7218,24085.0
2025-02-12 10:45:00,127.16,127.28,127.02,127.11,48960.0,126.7617,126.8813,126.6222,126.7119,48960.0
2025-02-12 10:50:00,127.11,127.21,127.04,127.08,17186.0,126.7119,126.8116,126.6421,126.682,17186.0
2025-02-12 10:55:00,127.12,127.2,126.98,127.05,22097.0,126.7218,126.8016,126.5823,126.6521,22097.0
2025-02-12 11:00:00,127.03,127.14,126.92,127.02,27111.0,126.6321,126.7418,126.5225,126.6222,27111.0
2025-02-12 11:05:00,126.98,127.05,126.64,126.71,39862.0,126.5823,126.6521,126.2434,126.3131,39862.0
2025-02-12 11:10:00,126.71,126.83,126.53,126.72,18543.0,126.3131,126.4328,126.1337,126.3231,18543.0
2025-02-12 11:15:00,126.68,127.05,126.68,127.02,47885.0,126.2832,126.6521,126.2832,126.6222,47885.0
2025-02-12 11:20:00,127.0,127.04,126.85,126.95,35900.0,126.6022,126.6421,126.4527,126.5524,35900.0
2025-02-12 11:25:00,126.99,127.11,126.91,127.03,14570.0,126.5923,126.7119,126.5125,126.6321,14570.0
2025-02-12 11:30:00,127.06,127.16,126.98,127.01,43869.0,126.662,126.7617,126.5823,126.6122,43869.0
2025-02-12 11:35:00,127.02,127.3,126.98,127.16,27529.0,126.6222,126.9013,126.5823,126.7617,27529.0
2025-02-12 11:40:00,127.15,127.25,127.11,127.24,11229.0,126.7518,126.8514,126.7119,126.8415,11229.0
2025-02-12 11:45:00,127.26,127.26,127.14,127.16,15911.0,126.8614,126.8614,126.7418,126.7617,15911.0
2025-02-12 11:50:00,127.16,127.34,127.03,127.3,36597.0,126.7617,126.9412,126.6321,126.9013,36597.0
2025-02-12 11:55:00,127.33,127.48,127.29,127.34,18658.0,126.9312,127.0807,126.8913,126.9412,18658.0
2025-02-12 12:00:00,127.34,127.47,127.29,127.45,39931.0,126.9412,127.0708,126.8913,127.0508,39931.0
2025-02-12 12:05:00,127.45,127.62,127.41,127.6,32933.0,127.0508,127.2203,127.0109,127.2003,32933.0
2025-02-12 12:10:00,127.59,127.71,127.45,127.65,33146.0,127.1904,127.31,127.0508,127.2502,33146.0
2025-02-12 12:15:00,127.62,127.71,127.58,127.59,12546.0,127.2203,127.31,127.1804,127.1904,12546.0
2025-02-12 12:20:00,127.57,127.81,127.52,127.61,33781.0,127.1704,127.4097,127.1206,127.2103,33781.0
2025-02-12 12:25:00,127.61,127.64,127.56,127.59,26122.0,127.2103,127.2402,127.1605,127.1904,26122.0
2025-02-12 12:30:00,127.59,127.73,127.58,127.59,22451.0,127.1904,127.3299,127.1804,127.1904,22451.0
2025-02-12 12:35:00,127.59,127.66,127.52,127.57,12449.0,127.1904,127.2602,127.1206,127.1704,12449.0
2025-02-12 12:40:00,127.57,127.94,127.52,127.89,14416.0,127.1704,127.5393,127.1206,127.4894,14416.0
2025-02-12 12:45:00,127.92,128.06,127.91,127.99,25834.0,127.5193,127.6589,127.5094,127.5891,25834.0
2025-02-12 12:50:00,127.97,128.14,127.96,128.0,29037.0,127.5692,127.7387,127.5592,127.5991,29037.0
2025-02-12 12:55:00,128.06,128.29,128.02,128.24,14869.0,127.6589,127.8882,127.619,127.8383,14869.0
2025-02-12 13:00:00,128.25,128.42,128.22,128.36,26473.0,127.8483,128.0178,127.8184,127.958,26473.0
2025-02-12 13:05:00,128.36,128.39,128.1,128.13,40011.0,127.958,127.9879,127.6988,127.7287,40011.0
2025-02-12 13:10:00,128.13,128.13,127.99,128.04,18662.0,127.7287,127.7287,127.5891,127.639,18662.0
2025-02-12 13:15:00,128.03,128.07,127.69,127.71,25229.0,127.629,127.6689,127.2901,127.31,25229.0
2025-02-12 13:20:00,127.67,127.71,127.32,127.32,32742.0,127.2701,127.31,126.9212,126.9212,32742.0
2025-02-12 13:25:00,127.35,127.55,127.27,127.32,31119.0,126.9511,127.1505,126.8714,126.9212,31119.0
2025-02-12 13:30:00,127.32,127.43,127.24,127.27,20002.0,126.9212,127.0309,126.8415,126.8714,20002.0
2025-02-12 13:35:00,127.25,127.32,127.2,127.28,15034.0,126.8514,126.9212,126.8016,126.8813,15034.0
2025-02-12 13:40:00,127.31,127.31,127.07,127.1,10491.0,126.9113,126.9113,126.672,126.7019,10491.0
2025-02-12 13:45:00,127.1,127.38,127.1,127.18,20853.0,126.7019,126.981,126.7019,126.7817,20853.0
2025-02-12 13:50:00,127.16,127.18,127.05,127.14,41489.0,126.7617,126.7817,126.6521,126.7418,41489.0
2025-02-12 13:55:00,127.14,127.47,127.14,127.41,59703.0,126.7418,127.0708,126.7418,127.0109,59703.0
2025-02-12 14:00:00,127.44,127.58,127.41,127.54,17378.0,127.0408,127.1804,127.0109,127.1405,17378.0
2025-02-12 14:05:00,127.55,127.78,127.51,127.74,10955.0,127.1505,127.3798,127.1106,127.3399,10955.0
2025-02-12 14:10:00,127.71,127.71,127.44,127.52,18385.0,127.31,127.31,127.0408,127.1206,18385.0
2025-02-12 14:15:00,127.51,127.54,127.29,127.29,18416.0,127.1106,127.1405,126.8913,126.8913,18416.0
2025-02-12 14:20:00,127.26,127.37,127.22,127.23,29220.0,126.8614,126.9711,126.8215,126.8315,29220.0
2025-02-12 14:25:00,127.22,127.35,127.21,127.28,18228.0,126.8215,126.9511,126.8116,126.8813,18228.0
2025-02-12 14:30:00,127.27,127.3,127.17,127.17,36894.0,126.8714,126.9013,126.7717,126.7717,36894.0
2025-02-12 14:35:00,127.2,127.27,127.15,127.24,18855.0,126.8016,126.8714,126.7518,126.8415,18855.0
2025-02-12 14:40:00,127.25,127.28,127.11,127.13,16424.0,126.8514,126.8813,126.7119,126.7318,16424.0
2025-02-12 14:45:00,127.12,127.17,127.05,127.05,27533.0,126.7218,126.7717,126.6521,126.6521,27533.0
2025-02-12 14:50:00,127.05,127.24,126.98,127.2,21384.0,126.6521,126.8415,126.5823,126.8016,21384.0
2025-02-12 14:55:00,127.18,127.28,127.1,127.14,16230.0,126.7817,126.8813,126.7019,126.7418,16230.0
2025-02-12 15:00:00,127.16,127.16,126.96,127.03,15424.0,126.7617,126.7617,126.5623,126.6321,15424.0
2025-02-12 15:05:00,127.03,127.26,127.02,127.17,18613.0,126.6321,126.8614,126.6222,126.7717,18613.0
2025-02-12 15:10:00,127.15,127.3,127.04,127.15,36202.0,126.7518,126.9013,126.6421,126.7518,36202.0
2025-02-12 15:15:00,127.16,127.2,126.97,127.03,22354.0,126.7617,126.8016,126.5723,126.6321,22354.0
2025-02-12 15:20:00,127.05,127.22,127.01,127.19,127998.0,126.6521,126.8215,126.6122,126.7916,127998.0
2025-02-12 15:25:00,127.2,127.38,127.13,127.15,23527.0,126.8016,126.981,126.7318,126.7518,23527.0
2025-02-12 15:30:00,127.15,127.2,127.01,127.04,59776.0,126.7518,126.8016,126.6122,126.6421,59776.0
2025-02-12 15:35:00,127.04,127.06,126.94,126.98,49473.0,126.6421,126.662,126.5424,126.5823,49473.0
2025-02-12 15:40:00,126.98,127.32,126.87,126.89,51634.0,126.5823,126.9212,126.4726,126.4926,51634.0
2025-02-12 15:45:00,126.9,127.05,126.79,127.02,32905.0,126.5025,126.6521,126.3929,126.6222,32905.0
2025-02-12 15:50:00,127.06,127.51,127.02,127.43,60334.0,126.662,127.1106,126.6222,127.0309,60334.0
2025-02-12 15:55:00,127.46,127.8,127.45,127.75,198502.0,127.0608,127.3997,127.0508,127.3499,198502.0
2025-02-13 09:30:00,129.21,129.47,126.62,126.62,83346.0,128.8053,129.0645,126.2234,126.2234,83346.0
2025-02-13 09:35:00,126.69,127.37,126.37,127.24,26473.0,126.2932,126.9711,125.9742,126.8415,26473.0
2025-02-13 09:40:00,127.34,127.83,127.34,127.65,28579.0,126.9412,127.4296,126.9412,127.2502,28579.0
2025-02-13 09:45:00,127.56,127.99,127.36,127.95,41070.0,127.1605,127.5891,126.9611,127.5492,41070.0
2025-02-13 09:50:00,128.03,128.08,127.29,127.41,22270.0,127.629,127.6788,126.8913,127.0109,22270.0
2025-02-13 09:55:00,127.36,127.48,127.02,127.17,46780.0,126.9611,127.0807,126.6222,126.7717,46780.0
2025-02-13 10:00:00,127.23,127.61,127.17,127.25,73179.0,126.8315,127.2103,126.7717,126.8514,73179.0
2025-02-13 10:05:00,127.25,127.56,127.2,127.44,32745.0,126.8514,127.1605,126.8016,127.0408,32745.0
2025-02-13 10:10:00,127.39,127.77,127.39,127.55,95872.0,126.991,127.3698,126.991,127.1505,95872.0
2025-02-13 10:15:00,127.59,127.93,127.54,127.87,37816.0,127.1904,127.5293,127.1405,127.4695,37816.0
2025-02-13 10:20:00,127.87,127.87,127.59,127.79,14255.0,127.4695,127.4695,127.1904,127.3897,14255.0
2025-02-13 10:25:00,127.73,127.73,127.42,127.6,67749.0,127.3299,127.3299,127.0209,127.2003,67749.0
2025-02-13 10:30:00,127.6,128.04,127.52,127.82,30205.0,127.2003,127.639,127.1206,127.4197,30205.0
2025-02-13 10:35:00,127.77,127.88,127.62,127.82,13811.0,127.3698,127.4795,127.2203,127.4197,13811.0
2025-02-13 10:40:00,127.76,127.91,127.65,127.69,15637.0,127.3598,127.5094,127.2502,127.2901,15637.0
2025-02-13 10:45:00,127.67,127.78,127.48,127.76,59742.0,127.2701,127.3798,127.0807,127.3598,59742.0
2025-02-13 10:50:00,127.77,127.97,127.71,127.89,42505.0,127.3698,127.5692,127.31,127.4894,42505.0
2025-02-13 10:55:00,127.84,128.09,127.71,127.85,48429.0,127.4396,127.6888,127.31,127.4496,48429.0
2025-02-13 11:00:00,127.86,128.34,127.81,128.34,31369.0,127.4595,127.938,127.4097,127.938,31369.0
2025-02-13 11:05:00,128.28,128.55,128.13,128.48,14983.0,127.8782,128.1474,127.7287,128.0776,14983.0
2025-02-13 11:10:00,128.45,128.77,128.42,128.7,13821.0,128.0477,128.3667,128.0178,128.2969,13821.0
2025-02-13 11:15:00,128.67,128.67,128.45,128.57,20013.0,128.267,128.267,128.0477,128.1673,20013.0
2025-02-13 11:20:00,128.57,128.57,128.17,128.5,15628.0,128.1673,128.1673,127.7686,128.0975,15628.0
2025-02-13 11:25:00,128.44,128.53,128.38,128.41,12982.0,128.0377,128.1274,127.9779,128.0078,12982.0
2025-02-13 11:30:00,128.43,128.6,128.35,128.45,23010.0,128.0277,128.1972,127.948,128.0477,23010.0
2025-02-13 11:35:00,128.49,128.58,128.33,128.35,7311.0,128.0876,128.1773,127.9281,127.948,7311.0
2025-02-13 11:40:00,128.36,128.61,128.35,128.61,14519.0,127.958,128.2072,127.948,128.2072,14519.0
2025-02-13 11:45:00,128.63,128.91,128.5,128.82,32187.0,128.2271,128.5062,128.0975,128.4165,32187.0
2025-02-13 11:50:00,128.8,128.98,128.77,128.82,25200.0,128.3966,128.576,128.3667,128.4165,25200.0
2025-02-13 11:55:00,128.8,128.81,128.53,128.62,24023.0,128.3966,128.4066,128.1274,128.2171,24023.0
2025-02-13 12:00:00,128.56,128.61,128.39,128.46,14701.0,128.1573,128.2072,127.9879,128.0577,14701.0
2025-02-13 12:05:00,128.43,128.61,128.43,128.57,14651.0,128.0277,128.2072,128.0277,128.1673,14651.0
2025-02-13 12:10:00,128.53,128.68,128.48,128.59,39973.0,128.1274,128.277,128.0776,128.1872,39973.0
2025-02-13 12:15:00,128.61,128.8,128.6,128.71,20947.0,128.2072,128.3966,128.1972,128.3069,20947.0
2025-02-13 12:20:00,128.72,128.81,128.68,128.73,10713.0,128.3168,128.4066,128.277,128.3268,10713.0
2025-02-13 12:25:00,128.78,128.85,128.65,128.65,47195.0,128.3766,128.4464,128.2471,128.2471,47195.0
2025-02-13 12:30:00,128.67,128.81,128.67,128.75,13983.0,128.267,128.4066,128.267,128.3467,13983.0
2025-02-13 12:35:00,128.79,128.88,128.78,128.86,17709.0,128.3866,128.4763,128.3766,128.4564,17709.0
2025-02-13 12:40:00,128.84,128.85,128.74,128.79,16763.0,128.4365,128.4464,128.3368,128.3866,16763.0
2025-02-13 12:45:00,128.8,128.92,128.75,128.78,14018.0,128.3966,128.5162,128.3467,128.3766,14018.0
2025-02-13 12:50:00,128.78,128.83,128.61,128.83,12856.0,128.3766,128.4265,128.2072,128.4265,12856.0
2025-02-13 12:55:00,128.86,128.97,128.76,128.81,52223.0,128.4564,128.5661,128.3567,128.4066,52223.0
2025-02-13 13:00:00,128.79,128.88,128.7,128.8,9761.0,128.3866,128.4763,128.2969,128.3966,9761.0
2025-02-13 13:05:00,128.78,128.92,128.75,128.78,10601.0,128.3766,128.5162,128.3467,128.3766,10601.0
2025-02-13 13:10:00,128.78,128.88,128.76,128.81,11317.0,128.3766,128.4763,128.3567,128.4066,11317.0
2025-02-13 13:15:00,128.88,129.15,128.83,128.95,21641.0,128.4763,128.7455,128.4265,128.5461,21641.0
2025-02-13 13:20:00,128.96,129.13,128.96,129.13,8439.0,128.5561,128.7256,128.5561,128.7256,8439.0
2025-02-13 13:25:00,129.15,129.27,129.0,129.06,24362.0,128.7455,128.8651,128.596,128.6558,24362.0
2025-02-13 13:30:00,129.02,129.18,128.99,129.15,44642.0,128.6159,128.7754,128.586,128.7455,44642.0
2025-02-13 13:35:00,129.15,129.36,129.1,129.31,31587.0,128.7455,128.9548,128.6956,128.905,31587.0
2025-02-13 13:40:00,129.32,129.34,128.88,128.93,23245.0,128.915,128.9349,128.4763,128.5262,23245.0
2025-02-13 13:45:00,128.88,129.2,128.82,129.2,7016.0,128.4763,128.7953,128.4165,128.7953,7016.0
2025-02-13 13:50:00,129.13,129.36,129.1,129.35,11728.0,128.7256,128.9548,128.6956,128.9449,11728.0
2025-02-13 13:55:00,129.31,129.41,129.15,129.33,12036.0,128.905,129.0047,128.7455,128.9249,12036.0
2025-02-13 14:00:00,129.41,129.64,129.37,129.56,10603.0,129.0047,129.234,128.9648,129.1542,10603.0
2025-02-13 14:05:00,129.55,129.71,129.51,129.58,35380.0,129.1442,129.3037,129.1044,129.1741,35380.0
2025-02-13 14:10:00,129.56,129.76,129.46,129.74,11553.0,129.1542,129.3536,129.0545,129.3336,11553.0
2025-02-13 14:15:00,129.75,129.93,129.74,129.84,9612.0,129.3436,129.523,129.3336,129.4333,9612.0
2025-02-13 14:20:00,129.81,129.85,129.48,129.48,15604.0,129.4034,129.4433,129.0745,129.0745,15604.0
2025-02-13 14:25:00,129.5,129.77,129.5,129.71,29061.0,129.0944,129.3635,129.0944,129.3037,29061.0
2025-02-13 14:30:00,129.68,129.7,129.54,129.6,23347.0,129.2738,129.2938,129.1343,129.1941,23347.0
2025-02-13 14:35:00,129.57,129.61,129.47,129.58,29148.0,129.1642,129.204,129.0645,129.1741,29148.0
2025-02-13 14:40:00,129.58,129.76,129.55,129.67,13190.0,129.1741,129.3536,129.1442,129.2639,13190.0
2025-02-13 14:45:00,129.68,129.77,129.53,129.55,19863.0,129.2738,129.3635,129.1243,129.1442,19863.0
2025-02-13 14:50:00,129.6,129.7,129.56,129.56,11599.0,129.1941,129.2938,129.1542,129.1542,11599.0
2025-02-13 14:55:00,129.56,129.58,129.36,129.39,35805.0,129.1542,129.1741,128.9548,128.9847,35805.0
2025-02-13 15:00:00,129.42,129.5,129.24,129.27,10494.0,129.0146,129.0944,128.8352,128.8651,10494.0
2025-02-13 15:05:00,129.28,129.46,129.25,129.41,14482.0,128.8751,129.0545,128.8452,129.0047,14482.0
2025-02-13 15:10:00,129.42,129.46,129.27,129.33,9607.0,129.0146,129.0545,128.8651,128.9249,9607.0
2025-02-13 15:15:00,129.35,129.43,129.33,129.38,11281.0,128.9449,129.0246,128.9249,128.9748,11281.0
2025-02-13 15:20:00,129.38,129.38,129.25,129.28,16512.0,128.9748,128.9748,128.8452,128.8751,16512.0
2025-02-13 15:25:00,129.3,129.3,129.22,129.28,13941.0,128.895,128.895,128.8153,128.8751,13941.0
2025-02-13 15:30:00,129.28,129.31,129.16,129.24,17987.0,128.8751,128.905,128.7555,128.8352,17987.0
2025-02-13 15:35:00,129.22,129.33,129.22,129.31,17124.0,128.8153,128.9249,128.8153,128.905,17124.0
2025-02-13 15:40:00,129.29,129.34,129.17,129.19,22650.0,128.8851,128.9349,128.7654,128.7854,22650.0
2025-02-13 15:45:00,129.17,129.17,128.94,129.14,39496.0,128.7654,128.7654,128.5361,128.7355,39496.0
2025-02-13 15:50:00,129.15,129.39,129.15,129.17,43964.0,128.7455,128.9847,128.7455,128.7654,43964.0
2025-02-13 15:55:00,129.17,129.43,129.17,129.34,184139.0,128.7654,129.0246,128.7654,128.9349,184139.0
2025-02-14 09:30:00,130.35,130.96,130.25,130.66,32862.0,129.9417,130.5498,129.842,130.2508,32862.0
2025-02-14 09:35:00,130.66,132.68,130.66,132.67,31475.0,130.2508,132.2644,130.2508,132.2545,31475.0
2025-02-14 09:40:00,132.79,133.15,132.54,132.68,24927.0,132.3741,132.733,132.1249,132.2644,24927.0
2025-02-14 09:45:00,132.63,132.63,132.11,132.33,70683.0,132.2146,132.2146,131.6962,131.9155,70683.0
2025-02-14 09:50:00,132.23,132.32,131.88,132.15,16946.0,131.8158,131.9056,131.4669,131.7361,16946.0
2025-02-14 09:55:00,132.02,132.11,131.74,132.06,56999.0,131.6065,131.6962,131.3274,131.6464,56999.0
2025-02-14 10:00:00,132.06,132.2,131.94,132.1,58447.0,131.6464,131.7859,131.5268,131.6863,58447.0
2025-02-14 10:05:00,132.11,132.38,132.05,132.38,72033.0,131.6962,131.9654,131.6364,131.9654,72033.0
2025-02-14 10:10:00,132.43,132.45,132.13,132.19,24286.0,132.0152,132.0352,131.7162,131.776,24286.0
2025-02-14 10:15:00,132.16,132.43,131.99,132.0,17939.0,131.7461,132.0152,131.5766,131.5866,17939.0
2025-02-14 10:20:00,131.99,132.07,131.71,131.88,13243.0,131.5766,131.6563,131.2975,131.4669,13243.0
2025-02-14 10:25:00,131.89,131.96,131.53,131.59,22427.0,131.4769,131.5467,131.118,131.1778,22427.0
2025-02-14 10:30:00,131.61,131.72,131.44,131.63,22127.0,131.1978,131.3074,131.0283,131.2177,22127.0
2025-02-14 10:35:00,131.68,131.86,131.62,131.7,20187.0,131.2676,131.447,131.2078,131.2875,20187.0
2025-02-14 10:40:00,131.7,131.89,131.62,131.83,19514.0,131.2875,131.4769,131.2078,131.4171,19514.0
2025-02-14 10:45:00,131.82,131.92,131.77,131.91,19523.0,131.4071,131.5068,131.3573,131.4968,19523.0
2025-02-14 10:50:00,131.95,132.13,131.92,132.04,19600.0,131.5367,131.7162,131.5068,131.6264,19600.0
2025-02-14 10:55:00,132.01,132.08,131.91,132.06,35098.0,131.5965,131.6663,131.4968,131.6464,35098.0
2025-02-14 11:00:00,132.05,132.34,132.04,132.34,12730.0,131.6364,131.9255,131.6264,131.9255,12730.0
2025-02-14 11:05:00,132.34,132.35,132.04,132.14,16916.0,131.9255,131.9355,131.6264,131.7261,16916.0
2025-02-14 11:10:00,132.14,132.15,131.97,131.97,17206.0,131.7261,131.7361,131.5567,131.5567,17206.0
2025-02-14 11:15:00,131.97,131.98,131.69,131.69,24058.0,131.5567,131.5666,131.2775,131.2775,24058.0
2025-02-14 11:20:00,131.69,131.73,131.53,131.62,9719.0,131.2775,131.3174,131.118,131.2078,9719.0
2025-02-14 11:25:00,131.55,131.8,131.54,131.75,11916.0,131.138,131.3872,131.128,131.3373,11916.0
2025-02-14 11:30:00,131.72,131.72,131.46,131.61,13595.0,131.3074,131.3074,131.0483,131.1978,13595.0
2025-02-14 11:35:00,131.58,131.61,131.48,131.54,10985.0,131.1679,131.1978,131.0682,131.128,10985.0
2025-02-14 11:40:00,131.55,131.78,131.45,131.49,10363.0,131.138,131.3673,131.0383,131.0782,10363.0
2025-02-14 11:45:00,131.45,131.45,131.27,131.32,12792.0,131.0383,131.0383,130.8588,130.9087,12792.0
2025-02-14 11:50:00,131.32,131.5,131.29,131.4,14083.0,130.9087,131.0881,130.8788,130.9884,14083.0
2025-02-14 11:55:00,131.34,131.45,131.23,131.25,7935.0,130.9286,131.0383,130.819,130.8389,7935.0
2025-02-14 12:00:00,131.23,131.27,131.14,131.17,8684.0,130.819,130.8588,130.7293,130.7592,8684.0
2025-02-14 12:05:00,131.19,131.21,131.1,131.15,8228.0,130.7791,130.799,130.6894,130.7392,8228.0
2025-02-14 12:10:00,131.12,131.21,131.0,131.06,12539.0,130.7093,130.799,130.5897,130.6495,12539.0
2025-02-14 12:15:00,131.0,131.11,131.0,131.08,7798.0,130.5897,130.6994,130.5897,130.6694,7798.0
2025-02-14 12:20:00,131.1,131.15,131.08,131.15,7530.0,130.6894,130.7392,130.6694,130.7392,7530.0
2025-02-14 12:25:00,131.13,131.13,130.99,131.09,11566.0,130.7193,130.7193,130.5797,130.6794,11566.0
2025-02-14 12:30:00,131.12,131.14,131.01,131.1,11190.0,130.7093,130.7293,130.5997,130.6894,11190.0
2025-02-14 12:35:00,131.08,131.09,131.04,131.05,9012.0,130.6694,130.6794,130.6296,130.6395,9012.0
2025-02-14 12:40:00,131.06,131.22,131.0,131.18,9702.0,130.6495,130.809,130.5897,130.7691,9702.0
2025-02-14 12:45:00,131.21,131.21,131.06,131.09,6463.0,130.799,130.799,130.6495,130.6794,6463.0
2025-02-14 12:50:00,131.11,131.11,130.93,130.94,6775.0,130.6994,130.6994,130.5199,130.5299,6775.0
2025-02-14 12:55:00,130.96,130.96,130.88,130.9,11527.0,130.5498,130.5498,130.4701,130.49,11527.0
2025-02-14 13:00:00,130.94,131.0,130.86,130.96,9899.0,130.5299,130.5897,130.4501,130.5498,9899.0
2025-02-14 13:05:00,130.99,130.99,130.9,130.97,6377.0,130.5797,130.5797,130.49,130.5598,6377.0
2025-02-14 13:10:00,131.0,131.0,130.92,130.95,10382.0,130.5897,130.5897,130.5099,130.5399,10382.0
2025-02-14 13:15:00,130.97,131.01,130.93,131.0,11493.0,130.5598,130.5997,130.5199,130.5897,11493.0
2025-02-14 13:20:00,131.02,131.26,130.99,131.21,12020.0,130.6096,130.8489,130.5797,130.799,12020.0
2025-02-14 13:25:00,131.21,131.27,131.14,131.24,7353.0,130.799,130.8588,130.7293,130.8289,7353.0
2025-02-14 13:30:00,131.26,131.35,131.19,131.19,17663.0,130.8489,130.9386,130.7791,130.7791,17663.0
2025-02-14 13:35:00,131.17,131.21,131.03,131.06,6009.0,130.7592,130.799,130.6196,130.6495,6009.0
2025-02-14 13:40:00,131.07,131.2,131.07,131.2,4498.0,130.6595,130.7891,130.6595,130.7891,4498.0
2025-02-14 13:45:00,131.24,131.26,131.19,131.19,6835.0,130.8289,130.8489,130.7791,130.7791,6835.0
2025-02-14 13:50:00,131.21,131.22,131.14,131.22,5930.0,130.799,130.809,130.7293,130.809,5930.0
2025-02-14 13:55:00,131.19,131.23,131.15,131.22,5647.0,130.7791,130.819,130.7392,130.809,5647.0
2025-02-14 14:00:00,131.22,131.34,131.21,131.28,6647.0,130.809,130.9286,130.799,130.8688,6647.0
2025-02-14 14:05:00,131.31,131.34,131.17,131.18,6652.0,130.8987,130.9286,130.7592,130.7691,6652.0
2025-02-14 14:10:00,131.19,131.3,131.19,131.23,6844.0,130.7791,130.8888,130.7791,130.819,6844.0
2025-02-14 14:15:00,131.2,131.22,131.09,131.15,7547.0,130.7891,130.809,130.6794,130.7392,7547.0
2025-02-14 14:20:00,131.17,131.2,131.13,131.19,8188.0,130.7592,130.7891,130.7193,130.7791,8188.0
2025-02-14 14:25:00,131.21,131.23,131.12,131.12,12000.0,130.799,130.819,130.7093,130.7093,12000.0
2025-02-14 14:30:00,131.15,131.47,131.14,131.42,11218.0,130.7392,131.0582,130.7293,131.0084,11218.0
2025-02-14 14:35:00,131.42,131.52,131.39,131.5,8219.0,131.0084,131.1081,130.9785,131.0881,8219.0
2025-02-14 14:40:00,131.52,131.52,131.41,131.42,14664.0,131.1081,131.1081,130.9984,131.0084,14664.0
2025-02-14 14:45:00,131.43,131.49,131.14,131.14,15488.0,131.0183,131.0782,130.7293,130.7293,15488.0
2025-02-14 14:50:00,131.09,131.22,131.06,131.06,12899.0,130.6794,130.809,130.6495,130.6495,12899.0
2025-02-14 14:55:00,131.12,131.16,131.02,131.05,13840.0,130.7093,130.7492,130.6096,130.6395,13840.0
2025-02-14 15:00:00,131.06,131.11,131.0,131.04,16150.0,130.6495,130.6994,130.5897,130.6296,16150.0
2025-02-14 15:05:00,131.03,131.11,131.0,131.08,17427.0,130.6196,130.6994,130.5897,130.6694,17427.0
2025-02-14 15:10:00,131.09,131.12,131.02,131.06,19157.0,130.6794,130.7093,130.6096,130.6495,19157.0
2025-02-14 15:15:00,131.04,131.22,131.04,131.07,28155.0,130.6296,130.809,130.6296,130.6595,28155.0
2025-02-14 15:20:00,131.07,131.15,131.04,131.11,16567.0,130.6595,130.7392,130.6296,130.6994,16567.0
2025-02-14 15:25:00,131.11,131.11,131.0,131.0,28530.0,130.6994,130.6994,130.5897,130.5897,28530.0
2025-02-14 15:30:00,131.0,131.02,130.92,130.92,21146.0,130.5897,130.6096,130.5099,130.5099,21146.0
2025-02-14 15:35:00,130.92,131.04,130.87,130.98,22706.0,130.5099,130.6296,130.4601,130.5698,22706.0
2025-02-14 15:40:00,130.99,131.04,130.79,130.83,9521.0,130.5797,130.6296,130.3804,130.4202,9521.0
2025-02-14 15:45:00,130.8,130.89,130.7,130.73,10812.0,130.3903,130.48,130.2906,130.3205,10812.0
2025-02-14 15:50:00,130.75,131.01,130.57,130.57,34536.0,130.3405,130.5997,130.161,130.161,34536.0
2025-02-14 15:55:00,130.57,130.76,130.53,130.62,119256.0,130.161,130.3504,130.1212,130.2109,119256.0
2025-02-18 09:30:00,129.79,130.77,129.79,129.97,66839.0,129.3835,130.3604,129.3835,129.5629,66839.0
2025-02-18 09:35:00,129.97,130.19,129.72,130.15,12997.0,129.5629,129.7822,129.3137,129.7424,12997.0
2025-02-18 09:40:00,130.15,130.15,129.51,129.84,14366.0,129.7424,129.7424,129.1044,129.4333,14366.0
2025-02-18 09:45:00,129.77,130.32,129.76,130.16,22490.0,129.3635,129.9118,129.3536,129.7523,22490.0
2025-02-18 09:50:00,130.27,130.5,130.12,130.32,17336.0,129.862,130.0913,129.7125,129.9118,17336.0
2025-02-18 09:55:00,130.3,130.52,130.23,130.39,13217.0,129.8919,130.1112,129.8221,129.9816,13217.0
2025-02-18 10:00:00,130.39,130.71,130.36,130.36,30549.0,129.9816,130.3006,129.9517,129.9517,30549.0
2025-02-18 10:05:00,130.3,130.34,129.89,129.94,29694.0,129.8919,129.9318,129.4832,129.533,29694.0
2025-02-18 10:10:00,129.98,130.04,129.9,129.98,10119.0,129.5729,129.6327,129.4931,129.5729,10119.0
2025-02-18 10:15:00,130.03,130.52,130.03,130.46,15963.0,129.6227,130.1112,129.6227,130.0514,15963.0
2025-02-18 10:20:00,130.49,130.65,130.44,130.61,16420.0,130.0813,130.2408,130.0314,130.2009,16420.0
2025-02-18 10:25:00,130.61,131.0,130.6,130.77,14547.0,130.2009,130.5897,130.1909,130.3604,14547.0
2025-02-18 10:30:00,130.74,130.96,130.71,130.84,9582.0,130.3305,130.5498,130.3006,130.4302,9582.0
2025-02-18 10:35:00,130.8,130.85,130.46,130.54,9286.0,130.3903,130.4402,130.0514,130.1311,9286.0
2025-02-18 10:40:00,130.56,130.56,130.08,130.09,8502.0,130.1511,130.1511,129.6726,129.6825,8502.0
2025-02-18 10:45:00,130.1,130.3,130.06,130.3,10038.0,129.6925,129.8919,129.6526,129.8919,10038.0
2025-02-18 10:50:00,130.31,130.42,130.2,130.25,20673.0,129.9019,130.0115,129.7922,129.842,20673.0
2025-02-18 10:55:00,130.25,130.32,130.16,130.32,10940.0,129.842,129.9118,129.7523,129.9118,10940.0
2025-02-18 11:00:00,130.33,130.39,130.26,130.33,12193.0,129.9218,129.9816,129.852,129.9218,12193.0
2025-02-18 11:05:00,130.3,130.3,130.04,130.1,26577.0,129.8919,129.8919,129.6327,129.6925,26577.0
2025-02-18 11:10:00,130.1,130.24,129.94,129.95,12926.0,129.6925,129.8321,129.533,129.543,12926.0
2025-02-18 11:15:00,129.9,129.96,129.7,129.7,17950.0,129.4931,129.553,129.2938,129.2938,17950.0
2025-02-18 11:20:00,129.69,129.69,129.36,129.37,16489.0,129.2838,129.2838,128.9548,128.9648,16489.0
2025-02-18 11:25:00,129.39,129.52,129.35,129.43,9424.0,128.9847,129.1143,128.9449,129.0246,9424.0
2025-02-18 11:30:00,129.45,129.58,129.41,129.58,4746.0,129.0446,129.1741,129.0047,129.1741,4746.0
2025-02-18 11:35:00,129.58,129.58,129.36,129.42,17975.0,129.1741,129.1741,128.9548,129.0146,17975.0
2025-02-18 11:40:00,129.44,129.48,129.3,129.3,9826.0,129.0346,129.0745,128.895,128.895,9826.0
2025-02-18 11:45:00,129.3,129.3,129.16,129.19,6583.0,128.895,128.895,128.7555,128.7854,6583.0
2025-02-18 11:50:00,129.16,129.21,128.87,128.93,14408.0,128.7555,128.8053,128.4664,128.5262,14408.0
2025-02-18 11:55:00,128.94,128.94,128.75,128.87,13308.0,128.5361,128.5361,128.3467,128.4664,13308.0
2025-02-18 12:00:00,128.85,128.88,128.66,128.88,17164.0,128.4464,128.4763,128.257,128.4763,17164.0
2025-02-18 12:05:00,128.84,129.02,128.76,128.81,14056.0,128.4365,128.6159,128.3567,128.4066,14056.0
2025-02-18 12:10:00,128.82,128.9,128.79,128.83,13719.0,128.4165,128.4963,128.3866,128.4265,13719.0
2025-02-18 12:15:00,128.81,128.92,128.78,128.91,7945.0,128.4066,128.5162,128.3766,128.5062,7945.0
2025-02-18 12:20:00,128.93,128.96,128.79,128.91,11775.0,128.5262,128.5561,128.3866,128.5062,11775.0
2025-02-18 12:25:00,128.87,128.95,128.74,128.78,11855.0,128.4664,128.5461,128.3368,128.3766,11855.0
2025-02-18 12:30:00,128.78,128.89,128.75,128.83,5062.0,128.3766,128.4863,128.3467,128.4265,5062.0
2025-02-18 12:35:00,128.86,128.86,128.71,128.71,9887.0,128.4564,128.4564,128.3069,128.3069,9887.0
2025-02-18 12:40:00,128.7,128.84,128.68,128.8,7875.0,128.2969,128.4365,128.277,128.3966,7875.0
2025-02-18 12:45:00,128.76,128.82,128.75,128.75,6852.0,128.3567,128.4165,128.3467,128.3467,6852.0
2025-02-18 12:50:00,128.78,128.92,128.76,128.8,10825.0,128.3766,128.5162,128.3567,128.3966,10825.0
2025-02-18 12:55:00,128.78,128.79,128.59,128.59,4239.0,128.3766,128.3866,128.1872,128.1872,4239.0
2025-02-18 13:00:00,128.61,128.67,128.53,128.63,6774.0,128.2072,128.267,128.1274,128.2271,6774.0
2025-02-18 13:05:00,128.6,128.75,128.6,128.68,4601.0,128.1972,128.3467,128.1972,128.277,4601.0
2025-02-18 13:10:00,128.72,128.9,128.71,128.88,7467.0,128.3168,128.4963,128.3069,128.4763,7467.0
2025-02-18 13:15:00,128.9,128.94,128.82,128.82,12161.0,128.4963,128.5361,128.4165,128.4165,12161.0
2025-02-18 13:20:00,128.8,128.8,128.64,128.68,10456.0,128.3966,128.3966,128.2371,128.277,10456.0
2025-02-18 13:25:00,128.72,128.76,128.61,128.69,9476.0,128.3168,128.3567,128.2072,128.2869,9476.0
2025-02-18 13:30:00,128.67,128.7,128.5,128.51,14439.0,128.267,128.2969,128.0975,128.1075,14439.0
2025-02-18 13:35:00,128.46,128.46,128.16,128.22,17389.0,128.0577,128.0577,127.7586,127.8184,17389.0
2025-02-18 13:40:00,128.26,128.44,128.23,128.43,14129.0,127.8583,128.0377,127.8284,128.0277,14129.0
2025-02-18 13:45:00,128.4,128.61,128.35,128.53,16375.0,127.9978,128.2072,127.948,128.1274,16375.0
2025-02-18 13:50:00,128.53,128.64,128.51,128.58,13924.0,128.1274,128.2371,128.1075,128.1773,13924.0
2025-02-18 13:55:00,128.55,128.58,128.44,128.54,6861.0,128.1474,128.1773,128.0377,128.1374,6861.0
2025-02-18 14:00:00,128.54,128.73,128.54,128.73,6533.0,128.1374,128.3268,128.1374,128.3268,6533.0
2025-02-18 14:05:00,128.74,128.89,128.74,128.8,7543.0,128.3368,128.4863,128.3368,128.3966,7543.0
2025-02-18 14:10:00,128.82,128.82,128.7,128.81,20873.0,128.4165,128.4165,128.2969,128.4066,20873.0
2025-02-18 14:15:00,128.83,128.91,128.77,128.79,9600.0,128.4265,128.5062,128.3667,128.3866,9600.0
2025-02-18 14:20:00,128.79,128.94,128.73,128.87,12318.0,128.3866,128.5361,128.3268,128.4664,12318.0
2025-02-18 14:25:00,128.85,128.85,128.7,128.77,7910.0,128.4464,128.4464,128.2969,128.3667,7910.0
2025-02-18 14:30:00,128.73,128.95,128.71,128.95,9686.0,128.3268,128.5461,128.3069,128.5461,9686.0
2025-02-18 14:35:00,128.96,129.07,128.95,129.06,5556.0,128.5561,128.6657,128.5461,128.6558,5556.0
2025-02-18 14:40:00,129.05,129.35,129.04,129.34,9433.0,128.6458,128.9449,128.6358,128.9349,9433.0
2025-02-18 14:45:00,129.32,129.37,129.27,129.36,10127.0,128.915,128.9648,128.8651,128.9548,10127.0
2025-02-18 14:50:00,129.35,129.43,129.29,129.3,12313.0,128.9449,129.0246,128.8851,128.895,12313.0
2025-02-18 14:55:00,129.3,129.31,129.24,129.28,13389.0,128.895,128.905,128.8352,128.8751,13389.0
2025-02-18 15:00:00,129.28,129.38,129.19,129.38,10645.0,128.8751,128.9748,128.7854,128.9748,10645.0
2025-02-18 15:05:00,129.36,129.49,129.31,129.44,15391.0,128.9548,129.0844,128.905,129.0346,15391.0
2025-02-18 15:10:00,129.4,129.4,129.23,129.36,16193.0,128.9947,128.9947,128.8252,128.9548,16193.0
2025-02-18 15:15:00,129.34,129.46,129.31,129.44,43992.0,128.9349,129.0545,128.905,129.0346,43992.0
2025-02-18 15:20:00,129.44,129.77,129.41,129.76,19801.0,129.0346,129.3635,129.0047,129.3536,19801.0
2025-02-18 15:25:00,129.81,129.81,129.55,129.59,19123.0,129.4034,129.4034,129.1442,129.1841,19123.0
2025-02-18 15:30:00,129.59,129.6,129.49,129.51,17135.0,129.1841,129.1941,129.0844,129.1044,17135.0
2025-02-18 15:35:00,129.49,129.64,129.43,129.58,17968.0,129.0844,129.234,129.0246,129.1741,17968.0
2025-02-18 15:40:00,129.58,129.61,129.41,129.41,14609.0,129.1741,129.204,129.0047,129.0047,14609.0
2025-02-18 15:45:00,129.43,129.5,129.22,129.29,25287.0,129.0246,129.0944,128.8153,128.8851,25287.0
2025-02-18 15:50:00,129.33,129.61,129.33,129.47,34400.0,128.9249,129.204,128.9249,129.0645,34400.0
2025-02-18 15:55:00,129.46,129.82,129.43,129.81,118417.0,129.0545,129.4134,129.0246,129.4034,118417.0
2025-02-19 09:30:00,125.42,126.88,124.23,126.17,166167.0,125.0272,126.4826,123.8409,125.7748,166167.0
2025-02-19 09:35:00,126.35,126.35,125.18,125.7,52264.0,125.9543,125.9543,124.7879,125.3063,52264.0
2025-02-19 09:40:00,125.68,125.86,125.42,125.58,32259.0,125.2864,125.4658,125.0272,125.1867,32259.0
2025-02-19 09:45:00,125.55,126.15,125.41,125.94,43217.0,125.1568,125.7549,125.0172,125.5455,43217.0
2025-02-19 09:50:00,125.96,126.2,125.7,126.2,50255.0,125.5655,125.8047,125.3063,125.8047,50255.0
2025-02-19 09:55:00,126.22,126.64,126.05,126.58,43172.0,125.8247,126.2434,125.6552,126.1835,43172.0
2025-02-19 10:00:00,126.6,127.58,126.49,127.46,38740.0,126.2035,127.1804,126.0938,127.0608,38740.0
2025-02-19 10:05:00,127.38,127.41,126.79,126.79,28756.0,126.981,127.0109,126.3929,126.3929,28756.0
2025-02-19 10:10:00,126.8,127.06,126.74,126.91,27632.0,126.4029,126.662,126.343,126.5125,27632.0
2025-02-19 10:15:00,126.91,126.98,126.72,126.73,16267.0,126.5125,126.5823,126.3231,126.3331,16267.0
2025-02-19 10:20:00,126.71,126.99,126.54,126.97,22539.0,126.3131,126.5923,126.1437,126.5723,22539.0
2025-02-19 10:25:00,126.92,127.21,126.8,127.0,40644.0,126.5225,126.8116,126.4029,126.6022,40644.0
2025-02-19 10:30:00,126.99,127.59,126.92,127.58,26979.0,126.5923,127.1904,126.5225,127.1804,26979.0
2025-02-19 10:35:00,127.58,127.94,127.58,127.79,16232.0,127.1804,127.5393,127.1804,127.3897,16232.0
2025-02-19 10:40:00,127.83,127.83,126.98,127.11,28787.0,127.4296,127.4296,126.5823,126.7119,28787.0
2025-02-19 10:45:00,127.03,127.03,126.72,126.72,22185.0,126.6321,126.6321,126.3231,126.3231,22185.0
2025-02-19 10:50:00,126.72,126.83,126.51,126.6,15577.0,126.3231,126.4328,126.1138,126.2035,15577.0
2025-02-19 10:55:00,126.65,126.81,126.51,126.62,20002.0,126.2533,126.4128,126.1138,126.2234,20002.0
2025-02-19 11:00:00,126.62,126.77,126.41,126.68,22173.0,126.2234,126.3729,126.0141,126.2832,22173.0
2025-02-19 11:05:00,126.72,126.9,126.66,126.84,33787.0,126.3231,126.5025,126.2633,126.4427,33787.0
2025-02-19 11:10:00,126.84,126.87,126.39,126.4,20879.0,126.4427,126.4726,125.9941,126.0041,20879.0
2025-02-19 11:15:00,126.41,126.46,126.3,126.34,30413.0,126.0141,126.0639,125.9044,125.9443,30413.0
2025-02-19 11:20:00,126.37,126.41,126.1,126.1,31259.0,125.9742,126.0141,125.705,125.705,31259.0
2025-02-19 11:25:00,126.13,126.19,125.94,126.15,29538.0,125.7349,125.7948,125.5455,125.7549,29538.0
2025-02-19 11:30:00,126.11,126.27,126.02,126.23,18061.0,125.715,125.8745,125.6253,125.8346,18061.0
2025-02-19 11:35:00,126.26,126.27,125.61,125.61,23099.0,125.8645,125.8745,125.2166,125.2166,23099.0
2025-02-19 11:40:00,125.61,125.76,125.37,125.39,23149.0,125.2166,125.3661,124.9773,124.9973,23149.0
2025-02-19 11:45:00,125.39,125.64,125.37,125.57,23196.0,124.9973,125.2465,124.9773,125.1767,23196.0
2025-02-19 11:50:00,125.62,125.7,125.52,125.55,24947.0,125.2265,125.3063,125.1269,125.1568,24947.0
2025-02-19 11:55:00,125.58,125.72,125.47,125.51,25663.0,125.1867,125.3262,125.077,125.1169,25663.0
2025-02-19 12:00:00,125.49,125.69,125.42,125.59,26382.0,125.097,125.2963,125.0272,125.1966,26382.0
2025-02-19 12:05:00,125.61,125.69,125.46,125.56,19405.0,125.2166,125.2963,125.067,125.1667,19405.0
2025-02-19 12:10:00,125.56,125.6,125.4,125.43,29326.0,125.1667,125.2066,125.0072,125.0371,29326.0
2025-02-19 12:15:00,125.49,125.52,125.38,125.41,14258.0,125.097,125.1269,124.9873,125.0172,14258.0
2025-02-19 12:20:00,125.42,125.45,125.29,125.34,14685.0,125.0272,125.0571,124.8976,124.9474,14685.0
2025-02-19 12:25:00,125.32,125.45,125.21,125.28,32028.0,124.9275,125.0571,124.8178,124.8876,32028.0
2025-02-19 12:30:00,125.28,125.43,125.26,125.26,29247.0,124.8876,125.0371,124.8677,124.8677,29247.0
2025-02-19 12:35:00,125.28,125.43,125.27,125.34,19770.0,124.8876,125.0371,124.8776,124.9474,19770.0
2025-02-19 12:40:00,125.34,125.41,125.2,125.34,16219.0,124.9474,125.0172,124.8079,124.9474,16219.0
2025-02-19 12:45:00,125.33,125.33,125.22,125.31,19276.0,124.9375,124.9375,124.8278,124.9175,19276.0
2025-02-19 12:50:00,125.31,125.51,125.31,125.4,26869.0,124.9175,125.1169,124.9175,125.0072,26869.0
2025-02-19 12:55:00,125.43,125.47,125.25,125.29,18440.0,125.0371,125.077,124.8577,124.8976,18440.0
2025-02-19 13:00:00,125.28,125.38,125.11,125.38,18296.0,124.8876,124.9873,124.7181,124.9873,18296.0
2025-02-19 13:05:00,125.35,125.43,125.28,125.36,15241.0,124.9574,125.0371,124.8876,124.9674,15241.0
2025-02-19 13:10:00,125.34,125.39,125.12,125.12,10195.0,124.9474,124.9973,124.7281,124.7281,10195.0
2025-02-19 13:15:00,125.06,125.3,125.06,125.18,27564.0,124.6683,124.9075,124.6683,124.7879,27564.0
2025-02-19 13:20:00,125.13,125.61,125.11,125.61,25983.0,124.7381,125.2166,124.7181,125.2166,25983.0
2025-02-19 13:25:00,125.62,125.79,125.59,125.71,14499.0,125.2265,125.396,125.1966,125.3163,14499.0
2025-02-19 13:30:00,125.71,125.76,125.62,125.69,17136.0,125.3163,125.3661,125.2265,125.2963,17136.0
2025-02-19 13:35:00,125.69,125.71,125.53,125.58,26719.0,125.2963,125.3163,125.1368,125.1867,26719.0
2025-02-19 13:40:00,125.61,125.75,125.59,125.67,16932.0,125.2166,125.3561,125.1966,125.2764,16932.0
2025-02-19 13:45:00,125.67,125.73,125.55,125.61,20359.0,125.2764,125.3362,125.1568,125.2166,20359.0
2025-02-19 13:50:00,125.59,125.73,125.53,125.57,24587.0,125.1966,125.3362,125.1368,125.1767,24587.0
2025-02-19 13:55:00,125.57,125.62,125.45,125.47,28314.0,125.1767,125.2265,125.0571,125.077,28314.0
2025-02-19 14:00:00,125.43,125.55,125.39,125.5,21916.0,125.0371,125.1568,124.9973,125.1069,21916.0
2025-02-19 14:05:00,125.5,125.67,125.44,125.61,27671.0,125.1069,125.2764,125.0471,125.2166,27671.0
2025-02-19 14:10:00,125.67,125.76,125.58,125.74,18953.0,125.2764,125.3661,125.1867,125.3462,18953.0
2025-02-19 14:15:00,125.78,126.12,125.77,126.12,22395.0,125.386,125.725,125.3761,125.725,22395.0
2025-02-19 14:20:00,126.17,126.3,126.05,126.3,9654.0,125.7748,125.9044,125.6552,125.9044,9654.0
2025-02-19 14:25:00,126.3,126.34,126.19,126.21,16382.0,125.9044,125.9443,125.7948,125.8147,16382.0
2025-02-19 14:30:00,126.21,126.4,126.2,126.37,27407.0,125.8147,126.0041,125.8047,125.9742,27407.0
2025-02-19 14:35:00,126.34,126.41,126.21,126.29,24972.0,125.9443,126.0141,125.8147,125.8944,24972.0
2025-02-19 14:40:00,126.29,126.31,126.04,126.1,32111.0,125.8944,125.9144,125.6452,125.705,32111.0
2025-02-19 14:45:00,126.11,126.19,126.01,126.12,34013.0,125.715,125.7948,125.6153,125.725,34013.0
2025-02-19 14:50:00,126.12,126.23,126.11,126.21,13177.0,125.725,125.8346,125.715,125.8147,13177.0
2025-02-19 14:55:00,126.24,126.24,126.02,126.08,24068.0,125.8446,125.8446,125.6253,125.6851,24068.0
2025-02-19 15:00:00,126.08,126.61,126.07,126.61,30364.0,125.6851,126.2134,125.6751,126.2134,30364.0
2025-02-19 15:05:00,126.64,126.64,126.41,126.41,24459.0,126.2434,126.2434,126.0141,126.0141,24459.0
2025-02-19 15:10:00,126.41,126.49,126.37,126.46,27026.0,126.0141,126.0938,125.9742,126.0639,27026.0
2025-02-19 15:15:00,126.46,126.66,126.46,126.59,25528.0,126.0639,126.2633,126.0639,126.1935,25528.0
2025-02-19 15:20:00,126.59,126.77,126.55,126.67,27630.0,126.1935,126.3729,126.1536,126.2733,27630.0
2025-02-19 15:25:00,126.67,126.83,126.67,126.69,32794.0,126.2733,126.4328,126.2733,126.2932,32794.0
2025-02-19 15:30:00,126.71,126.8,126.57,126.71,34985.0,126.3131,126.4029,126.1736,126.3131,34985.0
2025-02-19 15:35:00,126.71,126.75,126.51,126.57,30294.0,126.3131,126.353,126.1138,126.1736,30294.0
2025-02-19 15:40:00,126.57,126.6,126.47,126.56,31446.0,126.1736,126.2035,126.0739,126.1636,31446.0
2025-02-19 15:45:00,126.54,126.59,126.3,126.51,46515.0,126.1437,126.1935,125.9044,126.1138,46515.0
2025-02-19 15:50:00,126.51,126.7,126.31,126.51,69206.0,126.1138,126.3032,125.9144,126.1138,69206.0
2025-02-19 15:55:00,126.48,126.86,126.46,126.81,228916.0,126.0839,126.4627,126.0639,126.4128,228916.0
2025-02-20 09:30:00,126.76,126.85,126.19,126.84,43371.0,126.363,126.4527,125.7948,126.4427,43371.0
2025-02-20 09:35:00,126.86,127.07,126.44,126.53,19207.0,126.4627,126.672,126.044,126.1337,19207.0
2025-02-20 09:40:00,126.44,126.68,126.02,126.64,31745.0,126.044,126.2832,125.6253,126.2434,31745.0
2025-02-20 09:45:00,126.53,126.89,126.43,126.83,21920.0,126.1337,126.4926,126.034,126.4328,21920.0
2025-02-20 09:50:00,126.85,127.0,126.6,126.94,18745.0,126.4527,126.6022,126.2035,126.5424,18745.0
2025-02-20 09:55:00,126.86,127.13,126.84,126.95,39248.0,126.4627,126.7318,126.4427,126.5524,39248.0
2025-02-20 10:00:00,126.95,127.54,126.93,127.41,30269.0,126.5524,127.1405,126.5324,127.0109,30269.0
2025-02-20 10:05:00,127.37,127.41,126.79,126.79,28452.0,126.9711,127.0109,126.3929,126.3929,28452.0
2025-02-20 10:10:00,126.66,127.19,126.66,127.16,41447.0,126.2633,126.7916,126.2633,126.7617,41447.0
2025-02-20 10:15:00,127.15,127.26,126.64,126.65,39885.0,126.7518,126.8614,126.2434,126.2533,39885.0
2025-02-20 10:20:00,126.64,126.73,126.47,126.59,20397.0,126.2434,126.3331,126.0739,126.1935,20397.0
2025-02-20 10:25:00,126.59,126.78,126.49,126.65,17063.0,126.1935,126.3829,126.0938,126.2533,17063.0
2025-02-20 10:30:00,126.65,126.77,126.54,126.74,17473.0,126.2533,126.3729,126.1437,126.343,17473.0
2025-02-20 10:35:00,126.73,126.94,126.64,126.94,16835.0,126.3331,126.5424,126.2434,126.5424,16835.0
2025-02-20 10:40:00,127.0,127.66,126.94,127.62,24389.0,126.6022,127.2602,126.5424,127.2203,24389.0
2025-02-20 10:45:00,127.62,128.12,127.61,128.12,25523.0,127.2203,127.7187,127.2103,127.7187,25523.0
2025-02-20 10:50:00,128.09,128.13,127.7,127.99,23050.0,127.6888,127.7287,127.3,127.5891,23050.0
2025-02-20 10:55:00,127.97,128.04,127.82,128.04,26008.0,127.5692,127.639,127.4197,127.639,26008.0
2025-02-20 11:00:00,127.96,127.97,127.65,127.73,33382.0,127.5592,127.5692,127.2502,127.3299,33382.0
2025-02-20 11:05:00,127.76,128.04,127.58,128.03,18403.0,127.3598,127.639,127.1804,127.629,18403.0
2025-02-20 11:10:00,128.0,128.09,127.85,127.87,47910.0,127.5991,127.6888,127.4496,127.4695,47910.0
2025-02-20 11:15:00,127.85,128.01,127.81,127.92,34112.0,127.4496,127.6091,127.4097,127.5193,34112.0
2025-02-20 11:20:00,127.92,128.02,127.88,127.98,15631.0,127.5193,127.619,127.4795,127.5792,15631.0
2025-02-20 11:25:00,127.93,127.96,127.71,127.91,33223.0,127.5293,127.5592,127.31,127.5094,33223.0
2025-02-20 11:30:00,127.86,127.9,127.77,127.89,8941.0,127.4595,127.4994,127.3698,127.4894,8941.0
2025-02-20 11:35:00,127.86,127.93,127.81,127.88,18073.0,127.4595,127.5293,127.4097,127.4795,18073.0
2025-02-20 11:40:00,127.88,128.03,127.87,127.93,25373.0,127.4795,127.629,127.4695,127.5293,25373.0
2025-02-20 11:45:00,127.95,128.01,127.94,127.98,20109.0,127.5492,127.6091,127.5393,127.5792,20109.0
2025-02-20 11:50:00,128.0,128.29,128.0,128.15,22386.0,127.5991,127.8882,127.5991,127.7486,22386.0
2025-02-20 11:55:00,128.21,128.28,128.04,128.12,8943.0,127.8084,127.8782,127.639,127.7187,8943.0
2025-02-20 12:00:00,128.09,128.1,127.93,127.97,13967.0,127.6888,127.6988,127.5293,127.5692,13967.0
2025-02-20 12:05:00,127.97,128.2,127.97,128.1,17540.0,127.5692,127.7985,127.5692,127.6988,17540.0
2025-02-20 12:10:00,128.1,128.14,127.98,128.06,21317.0,127.6988,127.7387,127.5792,127.6589,21317.0
2025-02-20 12:15:00,128.02,128.07,127.86,127.91,26644.0,127.619,127.6689,127.4595,127.5094,26644.0
2025-02-20 12:20:00,127.91,128.36,127.9,128.29,74506.0,127.5094,127.958,127.4994,127.8882,74506.0
2025-02-20 12:25:00,128.29,128.58,128.27,128.53,29051.0,127.8882,128.1773,127.8682,128.1274,29051.0
2025-02-20 12:30:00,128.53,128.53,128.33,128.41,9550.0,128.1274,128.1274,127.9281,128.0078,9550.0
2025-02-20 12:35:00,128.45,128.51,128.28,128.29,8920.0,128.0477,128.1075,127.8782,127.8882,8920.0
2025-02-20 12:40:00,128.32,128.41,128.21,128.38,12021.0,127.9181,128.0078,127.8084,127.9779,12021.0
2025-02-20 12:45:00,128.42,128.73,128.41,128.72,12358.0,128.0178,128.3268,128.0078,128.3168,12358.0
2025-02-20 12:50:00,128.73,128.85,128.62,128.74,7308.0,128.3268,128.4464,128.2171,128.3368,7308.0
2025-02-20 12:55:00,128.78,128.8,128.67,128.67,13988.0,128.3766,128.3966,128.267,128.267,13988.0
2025-02-20 13:00:00,128.63,128.76,128.56,128.66,8980.0,128.2271,128.3567,128.1573,128.257,8980.0
2025-02-20 13:05:00,128.68,128.92,128.61,128.85,9811.0,128.277,128.5162,128.2072,128.4464,9811.0
2025-02-20 13:10:00,128.81,129.12,128.78,129.02,10660.0,128.4066,128.7156,128.3766,128.6159,10660.0
2025-02-20 13:15:00,129.03,129.04,128.72,128.74,16099.0,128.6259,128.6358,128.3168,128.3368,16099.0
2025-02-20 13:20:00,128.72,128.77,128.57,128.73,16843.0,128.3168,128.3667,128.1673,128.3268,16843.0
2025-02-20 13:25:00,128.69,128.84,128.68,128.75,10462.0,128.2869,128.4365,128.277,128.3467,10462.0
2025-02-20 13:30:00,128.75,129.14,128.71,129.09,21279.0,128.3467,128.7355,128.3069,128.6857,21279.0
2025-02-20 13:35:00,129.03,129.08,128.88,128.89,8622.0,128.6259,128.6757,128.4763,128.4863,8622.0
2025-02-20 13:40:00,128.89,129.24,128.85,129.21,16916.0,128.4863,128.8352,128.4464,128.8053,16916.0
2025-02-20 13:45:00,129.24,129.32,129.13,129.32,14132.0,128.8352,128.915,128.7256,128.915,14132.0
2025-02-20 13:50:00,129.27,129.27,129.09,129.17,14271.0,128.8651,128.8651,128.6857,128.7654,14271.0
2025-02-20 13:55:00,129.17,129.2,129.0,129.0,8489.0,128.7654,128.7953,128.596,128.596,8489.0
2025-02-20 14:00:00,129.03,129.03,128.56,128.56,10132.0,128.6259,128.6259,128.1573,128.1573,10132.0
2025-02-20 14:05:00,128.59,128.62,128.45,128.56,43651.0,128.1872,128.2171,128.0477,128.1573,43651.0
2025-02-20 14:10:00,128.58,128.73,128.55,128.66,10078.0,128.1773,128.3268,128.1474,128.257,10078.0
2025-02-20 14:15:00,128.68,128.75,128.56,128.74,14719.0,128.277,128.3467,128.1573,128.3368,14719.0
2025-02-20 14:20:00,128.74,128.85,128.67,128.84,25306.0,128.3368,128.4464,128.267,128.4365,25306.0
2025-02-20 14:25:00,128.78,128.96,128.67,128.9,8202.0,128.3766,128.5561,128.267,128.4963,8202.0
2025-02-20 14:30:00,128.93,128.93,128.84,128.87,18483.0,128.5262,128.5262,128.4365,128.4664,18483.0
2025-02-20 14:35:00,128.87,128.88,128.65,128.68,19523.0,128.4664,128.4763,128.2471,128.277,19523.0
2025-02-20 14:40:00,128.71,128.91,128.71,128.86,14199.0,128.3069,128.5062,128.3069,128.4564,14199.0
2025-02-20 14:45:00,128.85,128.94,128.82,128.94,14302.0,128.4464,128.5361,128.4165,128.5361,14302.0
2025-02-20 14:50:00,128.94,128.94,128.78,128.83,15119.0,128.5361,128.5361,128.3766,128.4265,15119.0
2025-02-20 14:55:00,128.83,128.83,128.61,128.62,16671.0,128.4265,128.4265,128.2072,128.2171,16671.0
2025-02-20 15:00:00,128.59,128.6,128.43,128.5,10423.0,128.1872,128.1972,128.0277,128.0975,10423.0
2025-02-20 15:05:00,128.5,128.57,128.4,128.51,20698.0,128.0975,128.1673,127.9978,128.1075,20698.0
2025-02-20 15:10:00,128.51,128.63,128.44,128.59,13702.0,128.1075,128.2271,128.0377,128.1872,13702.0
2025-02-20 15:15:00,128.57,128.59,128.36,128.37,33293.0,128.1673,128.1872,127.958,127.9679,33293.0
2025-02-20 15:20:00,128.38,128.43,128.32,128.37,27166.0,127.9779,128.0277,127.9181,127.9679,27166.0
2025-02-20 15:25:00,128.37,128.43,128.36,128.41,23669.0,127.9679,128.0277,127.958,128.0078,23669.0
2025-02-20 15:30:00,128.42,128.64,128.42,128.59,28473.0,128.0178,128.2371,128.0178,128.1872,28473.0
2025-02-20 15:35:00,128.59,128.61,128.45,128.56,30091.0,128.1872,128.2072,128.0477,128.1573,30091.0
2025-02-20 15:40:00,128.53,128.58,128.43,128.52,28915.0,128.1274,128.1773,128.0277,128.1175,28915.0
2025-02-20 15:45:00,128.5,128.51,128.21,128.43,42385.0,128.0975,128.1075,127.8084,128.0277,42385.0
2025-02-20 15:50:00,128.5,128.72,128.46,128.71,51648.0,128.0975,128.3168,128.0577,128.3069,51648.0
2025-02-20 15:55:00,128.75,128.82,128.54,128.68,178689.0,128.3467,128.4165,128.1374,128.277,178689.0
2025-02-21 09:30:00,129.14,129.77,128.58,128.73,90651.0,128.7355,129.3635,128.1773,128.3268,90651.0
2025-02-21 09:35:00,128.73,128.8,128.02,128.36,24795.0,128.3268,128.3966,127.619,127.958,24795.0
2025-02-21 09:40:00,128.48,128.71,127.76,128.1,91922.0,128.0776,128.3069,127.3598,127.6988,91922.0
2025-02-21 09:45:00,127.98,128.14,127.63,128.0,10161.0,127.5792,127.7387,127.2303,127.5991,10161.0
2025-02-21 09:50:00,127.97,128.1,127.86,128.02,15318.0,127.5692,127.6988,127.4595,127.619,15318.0
2025-02-21 09:55:00,127.98,128.02,127.6,127.72,12299.0,127.5792,127.619,127.2003,127.32,12299.0
2025-02-21 10:00:00,127.67,127.67,127.3,127.53,15585.0,127.2701,127.2701,126.9013,127.1306,15585.0
2025-02-21 10:05:00,127.45,127.48,127.02,127.34,26233.0,127.0508,127.0807,126.6222,126.9412,26233.0
2025-02-21 10:10:00,127.36,127.4,127.21,127.35,22701.0,126.9611,127.001,126.8116,126.9511,22701.0
2025-02-21 10:15:00,127.33,127.54,127.32,127.44,13755.0,126.9312,127.1405,126.9212,127.0408,13755.0
2025-02-21 10:20:00,127.42,127.55,127.3,127.47,24457.0,127.0209,127.1505,126.9013,127.0708,24457.0
2025-02-21 10:25:00,127.49,127.6,127.43,127.45,16810.0,127.0907,127.2003,127.0309,127.0508,16810.0
2025-02-21 10:30:00,127.39,127.63,127.38,127.46,19619.0,126.991,127.2303,126.981,127.0608,19619.0
2025-02-21 10:35:00,127.42,127.5,127.34,127.34,15356.0,127.0209,127.1007,126.9412,126.9412,15356.0
2025-02-21 10:40:00,127.33,127.36,127.09,127.11,17621.0,126.9312,126.9611,126.6919,126.7119,17621.0
2025-02-21 10:45:00,127.16,127.24,126.92,126.97,20436.0,126.7617,126.8415,126.5225,126.5723,20436.0
2025-02-21 10:50:00,126.91,127.08,126.91,127.02,8354.0,126.5125,126.682,126.5125,126.6222,8354.0
2025-02-21 10:55:00,127.01,127.25,127.0,127.17,18676.0,126.6122,126.8514,126.6022,126.7717,18676.0
2025-02-21 11:00:00,127.21,127.23,126.93,127.0,10790.0,126.8116,126.8315,126.5324,126.6022,10790.0
2025-02-21 11:05:00,126.97,127.03,126.69,126.77,13440.0,126.5723,126.6321,126.2932,126.3729,13440.0
2025-02-21 11:10:00,126.76,126.79,126.7,126.76,11327.0,126.363,126.3929,126.3032,126.363,11327.0
2025-02-21 11:15:00,126.72,126.82,126.6,126.67,23705.0,126.3231,126.4228,126.2035,126.2733,23705.0
2025-02-21 11:20:00,126.63,126.86,126.63,126.7,26381.0,126.2334,126.4627,126.2334,126.3032,26381.0
2025-02-21 11:25:00,126.68,126.73,126.55,126.62,18998.0,126.2832,126.3331,126.1536,126.2234,18998.0
2025-02-21 11:30:00,126.58,126.59,126.41,126.46,16523.0,126.1835,126.1935,126.0141,126.0639,16523.0
2025-02-21 11:35:00,126.46,126.71,126.43,126.64,19502.0,126.0639,126.3131,126.034,126.2434,19502.0
2025-02-21 11:40:00,126.62,126.62,126.53,126.53,13197.0,126.2234,126.2234,126.1337,126.1337,13197.0
2025-02-21 11:45:00,126.51,126.52,126.25,126.32,13115.0,126.1138,126.1237,125.8546,125.9244,13115.0
2025-02-21 11:50:00,126.28,126.28,125.96,126.14,22560.0,125.8845,125.8845,125.5655,125.7449,22560.0
2025-02-21 11:55:00,126.15,126.41,126.08,126.4,12396.0,125.7549,126.0141,125.6851,126.0041,12396.0
2025-02-21 12:00:00,126.38,126.61,126.37,126.54,9486.0,125.9842,126.2134,125.9742,126.1437,9486.0
2025-02-21 12:05:00,126.52,126.66,126.49,126.57,16865.0,126.1237,126.2633,126.0938,126.1736,16865.0
2025-02-21 12:10:00,126.6,126.91,126.58,126.91,36928.0,126.2035,126.5125,126.1835,126.5125,36928.0
2025-02-21 12:15:00,126.88,126.89,126.71,126.75,10866.0,126.4826,126.4926,126.3131,126.353,10866.0
2025-02-21 12:20:00,126.71,126.74,126.63,126.68,5688.0,126.3131,126.343,126.2334,126.2832,5688.0
2025-02-21 12:25:00,126.69,126.71,126.61,126.62,11477.0,126.2932,126.3131,126.2134,126.2234,11477.0
2025-02-21 12:30:00,126.62,126.62,126.12,126.12,9926.0,126.2234,126.2234,125.725,125.725,9926.0
2025-02-21 12:35:00,126.17,126.32,126.07,126.3,26518.0,125.7748,125.9244,125.6751,125.9044,26518.0
2025-02-21 12:40:00,126.3,126.41,126.22,126.41,8687.0,125.9044,126.0141,125.8247,126.0141,8687.0
2025-02-21 12:45:00,126.42,126.46,126.34,126.41,14512.0,126.024,126.0639,125.9443,126.0141,14512.0
2025-02-21 12:50:00,126.37,126.42,126.21,126.21,17112.0,125.9742,126.024,125.8147,125.8147,17112.0
2025-02-21 12:55:00,126.24,126.24,126.06,126.06,10858.0,125.8446,125.8446,125.6652,125.6652,10858.0
2025-02-21 13:00:00,126.07,126.27,126.07,126.15,13463.0,125.6751,125.8745,125.6751,125.7549,13463.0
2025-02-21 13:05:00,126.15,126.2,125.76,125.76,31079.0,125.7549,125.8047,125.3661,125.3661,31079.0
2025-02-21 13:10:00,125.8,125.86,125.66,125.72,16595.0,125.406,125.4658,125.2664,125.3262,16595.0
2025-02-21 13:15:00,125.72,125.84,125.67,125.73,21073.0,125.3262,125.4459,125.2764,125.3362,21073.0
2025-02-21 13:20:00,125.66,125.74,125.59,125.7,22149.0,125.2664,125.3462,125.1966,125.3063,22149.0
2025-02-21 13:25:00,125.75,125.79,125.6,125.6,10345.0,125.3561,125.396,125.2066,125.2066,10345.0
2025-02-21 13:30:00,125.61,125.61,125.39,125.46,14737.0,125.2166,125.2166,124.9973,125.067,14737.0
2025-02-21 13:35:00,125.42,125.64,125.42,125.56,11150.0,125.0272,125.2465,125.0272,125.1667,11150.0
2025-02-21 13:40:00,125.56,125.58,125.4,125.41,11620.0,125.1667,125.1867,125.0072,125.0172,11620.0
2025-02-21 13:45:00,125.38,125.53,125.38,125.49,15664.0,124.9873,125.1368,124.9873,125.097,15664.0
2025-02-21 13:50:00,125.5,125.67,125.5,125.65,13676.0,125.1069,125.2764,125.1069,125.2565,13676.0
2025-02-21 13:55:00,125.64,125.64,125.45,125.48,7686.0,125.2465,125.2465,125.0571,125.087,7686.0
2025-02-21 14:00:00,125.48,125.57,125.47,125.47,8945.0,125.087,125.1767,125.077,125.077,8945.0
2025-02-21 14:05:00,125.45,125.62,125.43,125.54,17277.0,125.0571,125.2265,125.0371,125.1468,17277.0
2025-02-21 14:10:00,125.6,125.78,125.52,125.71,6615.0,125.2066,125.386,125.1269,125.3163,6615.0
2025-02-21 14:15:00,125.68,125.68,125.37,125.45,10442.0,125.2864,125.2864,124.9773,125.0571,10442.0
2025-02-21 14:20:00,125.45,125.45,125.21,125.25,7051.0,125.0571,125.0571,124.8178,124.8577,7051.0
2025-02-21 14:25:00,125.22,125.37,125.19,125.35,23181.0,124.8278,124.9773,124.7979,124.9574,23181.0
2025-02-21 14:30:00,125.35,125.44,125.2,125.31,18526.0,124.9574,125.0471,124.8079,124.9175,18526.0
2025-02-21 14:35:00,125.29,125.3,125.09,125.09,26257.0,124.8976,124.9075,124.6982,124.6982,26257.0
2025-02-21 14:40:00,125.07,125.18,125.07,125.13,13826.0,124.6783,124.7879,124.6783,124.7381,13826.0
2025-02-21 14:45:00,125.16,125.2,125.08,125.16,13119.0,124.768,124.8079,124.6882,124.768,13119.0
2025-02-21 14:50:00,125.11,125.22,125.11,125.14,16237.0,124.7181,124.8278,124.7181,124.748,16237.0
2025-02-21 14:55:00,125.18,125.29,125.04,125.04,13983.0,124.7879,124.8976,124.6484,124.6484,13983.0
2025-02-21 15:00:00,125.01,125.09,124.96,125.08,19492.0,124.6185,124.6982,124.5686,124.6882,19492.0
2025-02-21 15:05:00,125.11,125.34,125.07,125.32,30430.0,124.7181,124.9474,124.6783,124.9275,30430.0
2025-02-21 15:10:00,125.34,125.34,125.14,125.33,16833.0,124.9474,124.9474,124.748,124.9375,16833.0
2025-02-21 15:15:00,125.32,125.37,125.15,125.35,18066.0,124.9275,124.9773,124.758,124.9574,18066.0
2025-02-21 15:20:00,125.34,125.65,125.31,125.63,18072.0,124.9474,125.2565,124.9175,125.2365,18072.0
2025-02-21 15:25:00,125.58,125.74,125.56,125.71,21882.0,125.1867,125.3462,125.1667,125.3163,21882.0
2025-02-21 15:30:00,125.71,125.98,125.66,125.92,25662.0,125.3163,125.5854,125.2664,125.5256,25662.0
2025-02-21 15:35:00,125.91,126.03,125.83,126.02,28308.0,125.5156,125.6353,125.4359,125.6253,28308.0
2025-02-21 15:40:00,126.04,126.1,125.79,125.79,21798.0,125.6452,125.705,125.396,125.396,21798.0
2025-02-21 15:45:00,125.82,125.86,125.59,125.77,41198.0,125.4259,125.4658,125.1966,125.3761,41198.0
2025-02-21 15:50:00,125.78,126.29,125.78,126.04,67523.0,125.386,125.8944,125.386,125.6452,67523.0
2025-02-21 15:55:00,126.04,126.19,125.9,125.98,140813.0,125.6452,125.7948,125.5057,125.5854,140813.0
2025-02-24 09:30:00,126.08,126.5,125.45,125.45,52716.0,125.6851,126.1038,125.0571,125.0571,52716.0
2025-02-24 09:35:00,125.4,125.4,124.63,125.08,25508.0,125.0072,125.0072,124.2396,124.6882,25508.0
2025-02-24 09:40:00,125.08,125.25,124.41,124.6,22580.0,124.6882,124.8577,124.0203,124.2097,22580.0
2025-02-24 09:45:00,124.6,125.01,124.45,124.94,34719.0,124.2097,124.6185,124.0602,124.5487,34719.0
2025-02-24 09:50:00,124.94,125.99,124.94,125.91,50731.0,124.5487,125.5954,124.5487,125.5156,50731.0
2025-02-24 09:55:00,125.91,126.27,125.84,126.24,59073.0,125.5156,125.8745,125.4459,125.8446,59073.0
2025-02-24 10:00:00,126.15,126.65,126.14,126.64,36339.0,125.7549,126.2533,125.7449,126.2434,36339.0
2025-02-24 10:05:00,126.58,127.56,126.55,127.35,74509.0,126.1835,127.1605,126.1536,126.9511,74509.0
2025-02-24 10:10:00,127.35,127.78,127.3,127.52,51132.0,126.9511,127.3798,126.9013,127.1206,51132.0
2025-02-24 10:15:00,127.52,127.52,126.6,126.6,59121.0,127.1206,127.1206,126.2035,126.2035,59121.0
2025-02-24 10:20:00,126.6,127.04,126.6,126.8,50388.0,126.2035,126.6421,126.2035,126.4029,50388.0
2025-02-24 10:25:00,126.81,126.85,126.41,126.41,31294.0,126.4128,126.4527,126.0141,126.0141,31294.0
2025-02-24 10:30:00,126.53,126.54,126.25,126.35,23481.0,126.1337,126.1437,125.8546,125.9543,23481.0
2025-02-24 10:35:00,126.36,126.47,126.12,126.28,21861.0,125.9642,126.0739,125.725,125.8845,21861.0
2025-02-24 10:40:00,126.25,126.54,126.24,126.26,25577.0,125.8546,126.1437,125.8446,125.8645,25577.0
2025-02-24 10:45:00,126.28,126.35,126.08,126.26,18741.0,125.8845,125.9543,125.6851,125.8645,18741.0
2025-02-24 10:50:00,126.26,126.34,126.04,126.08,11854.0,125.8645,125.9443,125.6452,125.6851,11854.0
2025-02-24 10:55:00,126.07,126.27,126.0,126.26,17831.0,125.6751,125.8745,125.6054,125.8645,17831.0
2025-02-24 11:00:00,126.2,126.34,126.08,126.1,13053.0,125.8047,125.9443,125.6851,125.705,13053.0
2025-02-24 11:05:00,126.17,126.32,126.09,126.23,12999.0,125.7748,125.9244,125.6951,125.8346,12999.0
2025-02-24 11:10:00,126.2,126.39,126.15,126.38,9600.0,125.8047,125.9941,125.7549,125.9842,9600.0
2025-02-24 11:15:00,126.36,126.56,126.24,126.24,16241.0,125.9642,126.1636,125.8446,125.8446,16241.0
2025-02-24 11:20:00,126.28,126.37,126.12,126.19,17962.0,125.8845,125.9742,125.725,125.7948,17962.0
2025-02-24 11:25:00,126.19,126.39,126.12,126.34,11508.0,125.7948,125.9941,125.725,125.9443,11508.0
2025-02-24 11:30:00,126.34,126.53,126.34,126.47,35426.0,125.9443,126.1337,125.9443,126.0739,35426.0
2025-02-24 11:35:00,126.48,126.78,126.47,126.59,42478.0,126.0839,126.3829,126.0739,126.1935,42478.0
2025-02-24 11:40:00,126.59,126.67,126.29,126.33,23216.0,126.1935,126.2733,125.8944,125.9343,23216.0
2025-02-24 11:45:00,126.32,126.6,126.26,126.59,28134.0,125.9244,126.2035,125.8645,126.1935,28134.0
2025-02-24 11:50:00,126.57,126.63,126.39,126.39,17920.0,126.1736,126.2334,125.9941,125.9941,17920.0
2025-02-24 11:55:00,126.34,126.37,126.07,126.11,7700.0,125.9443,125.9742,125.6751,125.715,7700.0
2025-02-24 12:00:00,126.09,126.47,126.05,126.46,12957.0,125.6951,126.0739,125.6552,126.0639,12957.0
2025-02-24 12:05:00,126.45,126.46,126.32,126.41,17702.0,126.0539,126.0639,125.9244,126.0141,17702.0
2025-02-24 12:10:00,126.38,126.42,126.24,126.3,7861.0,125.9842,126.024,125.8446,125.9044,7861.0
2025-02-24 12:15:00,126.3,126.39,126.27,126.38,13096.0,125.9044,125.9941,125.8745,125.9842,13096.0
2025-02-24 12:20:00,126.36,126.54,126.36,126.52,11029.0,125.9642,126.1437,125.9642,126.1237,11029.0
2025-02-24 12:25:00,126.48,126.58,126.38,126.51,19981.0,126.0839,126.1835,125.9842,126.1138,19981.0
2025-02-24 12:30:00,126.5,126.62,126.31,126.4,20611.0,126.1038,126.2234,125.9144,126.0041,20611.0
2025-02-24 12:35:00,126.37,126.66,126.34,126.66,17521.0,125.9742,126.2633,125.9443,126.2633,17521.0
2025-02-24 12:40:00,126.62,126.83,126.51,126.69,14372.0,126.2234,126.4328,126.1138,126.2932,14372.0
2025-02-24 12:45:00,126.72,126.81,126.68,126.76,5592.0,126.3231,126.4128,126.2832,126.363,5592.0
2025-02-24 12:50:00,126.81,126.88,126.76,126.8,16094.0,126.4128,126.4826,126.363,126.4029,16094.0
2025-02-24 12:55:00,126.88,126.88,126.62,126.63,12817.0,126.4826,126.4826,126.2234,126.2334,12817.0
2025-02-24 13:00:00,126.58,126.63,126.52,126.52,9538.0,126.1835,126.2334,126.1237,126.1237,9538.0
2025-02-24 13:05:00,126.55,126.56,126.45,126.51,12057.0,126.1536,126.1636,126.0539,126.1138,12057.0
2025-02-24 13:10:00,126.49,126.68,126.43,126.46,39326.0,126.0938,126.2832,126.034,126.0639,39326.0
2025-02-24 13:15:00,126.46,126.75,126.46,126.7,29351.0,126.0639,126.353,126.0639,126.3032,29351.0
2025-02-24 13:20:00,126.67,126.78,126.62,126.78,15337.0,126.2733,126.3829,126.2234,126.3829,15337.0
2025-02-24 13:25:00,126.74,126.74,126.55,126.62,21565.0,126.343,126.343,126.1536,126.2234,21565.0
2025-02-24 13:30:00,126.6,126.79,126.5,126.75,60430.0,126.2035,126.3929,126.1038,126.353,60430.0
2025-02-24 13:35:00,126.76,126.95,126.66,126.85,16611.0,126.363,126.5524,126.2633,126.4527,16611.0
2025-02-24 13:40:00,126.8,126.81,126.55,126.61,9967.0,126.4029,126.4128,126.1536,126.2134,9967.0
2025-02-24 13:45:00,126.6,126.64,126.34,126.36,10550.0,126.2035,126.2434,125.9443,125.9642,10550.0
2025-02-24 13:50:00,126.39,126.42,126.2,126.31,12083.0,125.9941,126.024,125.8047,125.9144,12083.0
2025-02-24 13:55:00,126.32,126.36,126.0,126.19,20486.0,125.9244,125.9642,125.6054,125.7948,20486.0
2025-02-24 14:00:00,126.22,126.37,126.22,126.28,9161.0,125.8247,125.9742,125.8247,125.8845,9161.0
2025-02-24 14:05:00,126.29,126.44,126.27,126.34,7959.0,125.8944,126.044,125.8745,125.9443,7959.0
2025-02-24 14:10:00,126.37,126.56,126.37,126.5,15994.0,125.9742,126.1636,125.9742,126.1038,15994.0
2025-02-24 14:15:00,126.5,126.6,126.46,126.6,9950.0,126.1038,126.2035,126.0639,126.2035,9950.0
2025-02-24 14:20:00,126.59,126.72,126.46,126.68,49316.0,126.1935,126.3231,126.0639,126.2832,49316.0
2025-02-24 14:25:00,126.7,126.73,126.51,126.54,23253.0,126.3032,126.3331,126.1138,126.1437,23253.0
2025-02-24 14:30:00,126.52,126.77,126.52,126.72,15572.0,126.1237,126.3729,126.1237,126.3231,15572.0
2025-02-24 14:35:00,126.73,126.75,126.65,126.65,12187.0,126.3331,126.353,126.2533,126.2533,12187.0
2025-02-24 14:40:00,126.66,126.72,126.53,126.72,58265.0,126.2633,126.3231,126.1337,126.3231,58265.0
2025-02-24 14:45:00,126.7,126.78,126.61,126.71,6992.0,126.3032,126.3829,126.2134,126.3131,6992.0
2025-02-24 14:50:00,126.73,126.8,126.69,126.79,10626.0,126.3331,126.4029,126.2932,126.3929,10626.0
2025-02-24 14:55:00,126.79,126.83,126.72,126.83,10896.0,126.3929,126.4328,126.3231,126.4328,10896.0
2025-02-24 15:00:00,126.85,126.88,126.75,126.88,12599.0,126.4527,126.4826,126.353,126.4826,12599.0
2025-02-24 15:05:00,126.88,126.93,126.64,126.67,20498.0,126.4826,126.5324,126.2434,126.2733,20498.0
2025-02-24 15:10:00,126.64,126.7,126.5,126.7,22713.0,126.2434,126.3032,126.1038,126.3032,22713.0
2025-02-24 15:15:00,126.71,126.75,126.56,126.68,21073.0,126.3131,126.353,126.1636,126.2832,21073.0
2025-02-24 15:20:00,126.73,126.73,126.41,126.42,35607.0,126.3331,126.3331,126.0141,126.024,35607.0
2025-02-24 15:25:00,126.42,126.5,126.25,126.33,42483.0,126.024,126.1038,125.8546,125.9343,42483.0
2025-02-24 15:30:00,126.31,126.47,126.31,126.42,25780.0,125.9144,126.0739,125.9144,126.024,25780.0
2025-02-24 15:35:00,126.42,126.43,126.37,126.39,17503.0,126.024,126.034,125.9742,125.9941,17503.0
2025-02-24 15:40:00,126.38,126.54,126.32,126.38,47465.0,125.9842,126.1437,125.9244,125.9842,47465.0
2025-02-24 15:45:00,126.38,126.38,126.14,126.34,33733.0,125.9842,125.9842,125.7449,125.9443,33733.0
2025-02-24 15:50:00,126.31,126.49,126.11,126.21,78534.0,125.9144,126.0938,125.715,125.8147,78534.0
2025-02-24 15:55:00,126.22,126.47,126.11,126.42,184246.0,125.8247,126.0739,125.715,126.024,184246.0
2025-02-25 09:30:00,127.67,129.37,127.02,129.24,127951.0,127.2701,128.9648,126.6222,128.8352,127951.0
2025-02-25 09:35:00,129.19,129.81,128.89,129.64,25388.0,128.7854,129.4034,128.4863,129.234,25388.0
2025-02-25 09:40:00,129.57,130.72,129.35,130.09,77092.0,129.1642,130.3106,128.9449,129.6825,77092.0
2025-02-25 09:45:00,130.0,130.8,129.72,129.88,123370.0,129.5928,130.3903,129.3137,129.4732,123370.0
2025-02-25 09:50:00,129.99,130.41,129.93,130.26,38500.0,129.5829,130.0015,129.523,129.852,38500.0
2025-02-25 09:55:00,130.16,131.1,130.14,130.84,79891.0,129.7523,130.6894,129.7324,130.4302,79891.0
2025-02-25 10:00:00,130.69,130.76,130.18,130.34,62802.0,130.2807,130.3504,129.7723,129.9318,62802.0
2025-02-25 10:05:00,130.45,131.1,130.39,130.97,56752.0,130.0414,130.6894,129.9816,130.5598,56752.0
2025-02-25 10:10:00,130.87,131.06,130.33,130.33,48065.0,130.4601,130.6495,129.9218,129.9218,48065.0
2025-02-25 10:15:00,130.39,130.76,130.29,130.5,44708.0,129.9816,130.3504,129.8819,130.0913,44708.0
2025-02-25 10:20:00,130.59,130.64,130.3,130.39,79493.0,130.181,130.2308,129.8919,129.9816,79493.0
2025-02-25 10:25:00,130.53,130.55,130.03,130.19,36090.0,130.1212,130.1411,129.6227,129.7822,36090.0
2025-02-25 10:30:00,130.17,130.22,129.81,130.15,35951.0,129.7623,129.8121,129.4034,129.7424,35951.0
2025-02-25 10:35:00,130.18,130.66,130.11,130.48,69070.0,129.7723,130.2508,129.7025,130.0713,69070.0
2025-02-25 10:40:00,130.62,131.46,130.6,131.34,36327.0,130.2109,131.0483,130.1909,130.9286,36327.0
2025-02-25 10:45:00,131.29,131.36,130.95,131.13,93715.0,130.8788,130.9486,130.5399,130.7193,93715.0
2025-02-25 10:50:00,131.04,131.49,131.01,131.29,20658.0,130.6296,131.0782,130.5997,130.8788,20658.0
2025-02-25 10:55:00,131.29,131.4,131.02,131.06,38546.0,130.8788,130.9884,130.6096,130.6495,38546.0
2025-02-25 11:00:00,130.94,130.98,130.48,130.85,16867.0,130.5299,130.5698,130.0713,130.4402,16867.0
2025-02-25 11:05:00,130.7,131.01,130.64,130.66,14382.0,130.2906,130.5997,130.2308,130.2508,14382.0
2025-02-25 11:10:00,130.66,130.76,130.4,130.48,22850.0,130.2508,130.3504,129.9916,130.0713,22850.0
2025-02-25 11:15:00,130.49,130.62,130.19,130.42,42398.0,130.0813,130.2109,129.7822,130.0115,42398.0
2025-02-25 11:20:00,130.38,130.9,130.38,130.83,10448.0,129.9716,130.49,129.9716,130.4202,10448.0
2025-02-25 11:25:00,130.81,130.87,130.5,130.59,16054.0,130.4003,130.4601,130.0913,130.181,16054.0
2025-02-25 11:30:00,130.52,130.74,130.21,130.73,36488.0,130.1112,130.3305,129.8022,130.3205,36488.0
2025-02-25 11:35:00,130.69,130.77,130.51,130.67,22306.0,130.2807,130.3604,130.1012,130.2607,22306.0
2025-02-25 11:40:00,130.63,130.82,130.53,130.75,14715.0,130.2209,130.4103,130.1212,130.3405,14715.0
2025-02-25 11:45:00,130.74,130.79,130.53,130.73,15615.0,130.3305,130.3804,130.1212,130.3205,15615.0
2025-02-25 11:50:00,130.72,130.75,130.59,130.62,10123.0,130.3106,130.3405,130.181,130.2109,10123.0
2025-02-25 11:55:00,130.58,130.8,130.42,130.72,33390.0,130.171,130.3903,130.0115,130.3106,33390.0
2025-02-25 12:00:00,130.72,130.79,130.61,130.72,25347.0,130.3106,130.3804,130.2009,130.3106,25347.0
2025-02-25 12:05:00,130.72,130.78,130.62,130.71,12932.0,130.3106,130.3704,130.2109,130.3006,12932.0
2025-02-25 12:10:00,130.74,131.0,130.7,130.93,22789.0,130.3305,130.5897,130.2906,130.5199,22789.0
2025-02-25 12:15:00,130.9,131.2,130.8,131.12,67823.0,130.49,130.7891,130.3903,130.7093,67823.0
2025-02-25 12:20:00,131.13,131.29,131.11,131.24,89068.0,130.7193,130.8788,130.6994,130.8289,89068.0
2025-02-25 12:25:00,131.23,131.47,131.15,131.4,128024.0,130.819,131.0582,130.7392,130.9884,128024.0
2025-02-25 12:30:00,131.44,131.49,131.29,131.41,49716.0,131.0283,131.0782,130.8788,130.9984,49716.0
2025-02-25 12:35:00,131.38,131.5,131.27,131.32,25936.0,130.9685,131.0881,130.8588,130.9087,25936.0
2025-02-25 12:40:00,131.27,131.65,131.23,131.55,46978.0,130.8588,131.2377,130.819,131.138,46978.0
2025-02-25 12:45:00,131.6,131.63,131.23,131.41,18970.0,131.1878,131.2177,130.819,130.9984,18970.0
2025-02-25 12:50:00,131.46,131.61,131.36,131.44,13822.0,131.0483,131.1978,130.9486,131.0283,13822.0
2025-02-25 12:55:00,131.42,131.45,131.31,131.38,11655.0,131.0084,131.0383,130.8987,130.9685,11655.0
2025-02-25 13:00:00,131.38,131.52,131.28,131.4,47493.0,130.9685,131.1081,130.8688,130.9884,47493.0
2025-02-25 13:05:00,131.41,131.53,131.37,131.44,23421.0,130.9984,131.118,130.9585,131.0283,23421.0
2025-02-25 13:10:00,131.44,131.52,131.3,131.44,24480.0,131.0283,131.1081,130.8888,131.0283,24480.0
2025-02-25 13:15:00,131.43,131.43,131.23,131.28,23407.0,131.0183,131.0183,130.819,130.8688,23407.0
2025-02-25 13:20:00,131.26,131.32,131.06,131.12,16329.0,130.8489,130.9087,130.6495,130.7093,16329.0
2025-02-25 13:25:00,131.12,131.24,131.07,131.14,15337.0,130.7093,130.8289,130.6595,130.7293,15337.0
2025-02-25 13:30:00,131.19,131.24,131.07,131.14,19621.0,130.7791,130.8289,130.6595,130.7293,19621.0
2025-02-25 13:35:00,131.14,131.32,131.12,131.3,27077.0,130.7293,130.9087,130.7093,130.8888,27077.0
2025-02-25 13:40:00,131.27,131.44,131.23,131.41,21959.0,130.8588,131.0283,130.819,130.9984,21959.0
2025-02-25 13:45:00,131.41,131.41,131.16,131.16,10947.0,130.9984,130.9984,130.7492,130.7492,10947.0
2025-02-25 13:50:00,131.19,131.22,131.06,131.13,17019.0,130.7791,130.809,130.6495,130.7193,17019.0
2025-02-25 13:55:00,131.12,131.16,131.03,131.1,14134.0,130.7093,130.7492,130.6196,130.6894,14134.0
2025-02-25 14:00:00,131.13,131.43,131.09,131.32,17724.0,130.7193,131.0183,130.6794,130.9087,17724.0
2025-02-25 14:05:00,131.29,131.35,131.26,131.35,13960.0,130.8788,130.9386,130.8489,130.9386,13960.0
2025-02-25 14:10:00,131.37,131.41,131.29,131.38,10468.0,130.9585,130.9984,130.8788,130.9685,10468.0
2025-02-25 14:15:00,131.4,131.4,131.19,131.25,17571.0,130.9884,130.9884,130.7791,130.8389,17571.0
2025-02-25 14:20:00,131.25,131.3,131.19,131.2,9698.0,130.8389,130.8888,130.7791,130.7891,9698.0
2025-02-25 14:25:00,131.23,131.29,131.21,131.24,12637.0,130.819,130.8788,130.799,130.8289,12637.0
2025-02-25 14:30:00,131.28,131.49,131.27,131.46,44832.0,130.8688,131.0782,130.8588,131.0483,44832.0
2025-02-25 14:35:00,131.46,131.63,131.42,131.6,45273.0,131.0483,131.2177,131.0084,131.1878,45273.0
2025-02-25 14:40:00,131.63,131.84,131.42,131.84,20444.0,131.2177,131.4271,131.0084,131.4271,20444.0
2025-02-25 14:45:00,131.79,131.83,131.47,131.5,18882.0,131.3772,131.4171,131.0582,131.0881,18882.0
2025-02-25 14:50:00,131.5,131.6,131.41,131.48,11869.0,131.0881,131.1878,130.9984,131.0682,11869.0
2025-02-25 14:55:00,131.5,131.56,131.43,131.47,13543.0,131.0881,131.1479,131.0183,131.0582,13543.0
2025-02-25 15:00:00,131.43,131.8,131.42,131.78,32264.0,131.0183,131.3872,131.0084,131.3673,32264.0
2025-02-25 15:05:00,131.78,132.04,131.75,131.91,40600.0,131.3673,131.6264,131.3373,131.4968,40600.0
2025-02-25 15:10:00,131.87,132.1,131.84,132.08,17170.0,131.457,131.6863,131.4271,131.6663,17170.0
2025-02-25 15:15:00,132.05,132.19,131.97,132.19,13849.0,131.6364,131.776,131.5567,131.776,13849.0
2025-02-25 15:20:00,132.16,132.49,132.15,132.44,39453.0,131.7461,132.075,131.7361,132.0252,39453.0
2025-02-25 15:25:00,132.44,132.48,132.06,132.14,31072.0,132.0252,132.0651,131.6464,131.7261,31072.0
2025-02-25 15:30:00,132.14,132.14,131.88,132.1,24603.0,131.7261,131.7261,131.4669,131.6863,24603.0
2025-02-25 15:35:00,132.11,132.21,131.99,132.06,39750.0,131.6962,131.7959,131.5766,131.6464,39750.0
2025-02-25 15:40:00,132.03,132.43,131.98,132.32,35840.0,131.6165,132.0152,131.5666,131.9056,35840.0
2025-02-25 15:45:00,132.31,132.41,131.79,131.89,31348.0,131.8956,131.9953,131.3772,131.4769,31348.0
2025-02-25 15:50:00,131.95,132.23,131.81,132.1,60379.0,131.5367,131.8158,131.3972,131.6863,60379.0
2025-02-25 15:55:00,132.11,132.48,132.06,132.12,249675.0,131.6962,132.0651,131.6464,131.7062,249675.0
2025-02-26 09:30:00,130.67,131.28,129.34,129.57,84606.0,130.2607,130.8688,128.9349,129.1642,84606.0
2025-02-26 09:35:00,129.35,130.18,129.15,130.11,35797.0,128.9449,129.7723,128.7455,129.7025,35797.0
2025-02-26 09:40:00,130.19,130.24,129.95,130.06,11471.0,129.7822,129.8321,129.543,129.6526,11471.0
2025-02-26 09:45:00,129.96,130.29,129.93,130.23,42752.0,129.553,129.8819,129.523,129.8221,42752.0
2025-02-26 09:50:00,130.16,130.32,129.83,129.99,45105.0,129.7523,129.9118,129.4234,129.5829,45105.0
2025-02-26 09:55:00,130.0,130.11,129.53,129.7,58962.0,129.5928,129.7025,129.1243,129.2938,58962.0
2025-02-26 10:00:00,129.54,129.54,129.15,129.2,77445.0,129.1343,129.1343,128.7455,128.7953,77445.0
2025-02-26 10:05:00,129.22,129.35,128.96,129.28,81791.0,128.8153,128.9449,128.5561,128.8751,81791.0
2025-02-26 10:10:00,129.29,129.56,129.0,129.26,60520.0,128.8851,129.1542,128.596,128.8551,60520.0
2025-02-26 10:15:00,129.27,129.64,129.25,129.58,30570.0,128.8651,129.234,128.8452,129.1741,30570.0
2025-02-26 10:20:00,129.61,129.79,129.15,129.28,26559.0,129.204,129.3835,128.7455,128.8751,26559.0
2025-02-26 10:25:00,129.38,129.41,128.76,128.89,30795.0,128.9748,129.0047,128.3567,128.4863,30795.0
2025-02-26 10:30:00,128.9,129.02,128.39,128.46,30810.0,128.4963,128.6159,127.9879,128.0577,30810.0
2025-02-26 10:35:00,128.46,128.75,128.33,128.67,39609.0,128.0577,128.3467,127.9281,128.267,39609.0
2025-02-26 10:40:00,128.67,128.76,128.45,128.75,17201.0,128.267,128.3567,128.0477,128.3467,17201.0
2025-02-26 10:45:00,128.75,128.8,128.6,128.71,18377.0,128.3467,128.3966,128.1972,128.3069,18377.0
2025-02-26 10:50:00,128.71,128.9,128.64,128.74,18524.0,128.3069,128.4963,128.2371,128.3368,18524.0
2025-02-26 10:55:00,128.7,128.76,128.62,128.74,17802.0,128.2969,128.3567,128.2171,128.3368,17802.0
2025-02-26 11:00:00,128.75,129.2,128.7,129.09,18422.0,128.3467,128.7953,128.2969,128.6857,18422.0
2025-02-26 11:05:00,129.08,129.39,128.88,129.32,38454.0,128.6757,128.9847,128.4763,128.915,38454.0
2025-02-26 11:10:00,129.34,129.54,129.3,129.3,36038.0,128.9349,129.1343,128.895,128.895,36038.0
2025-02-26 11:15:00,129.28,129.46,129.23,129.23,12873.0,128.8751,129.0545,128.8252,128.8252,12873.0
2025-02-26 11:20:00,129.28,129.28,129.09,129.16,30635.0,128.8751,128.8751,128.6857,128.7555,30635.0
2025-02-26 11:25:00,129.16,129.18,128.98,128.99,18815.0,128.7555,128.7754,128.576,128.586,18815.0
2025-02-26 11:30:00,129.02,129.02,128.67,128.69,32168.0,128.6159,128.6159,128.267,128.2869,32168.0
2025-02-26 11:35:00,128.68,128.85,128.56,128.8,24256.0,128.277,128.4464,128.1573,128.3966,24256.0
2025-02-26 11:40:00,128.74,128.77,128.51,128.68,14922.0,128.3368,128.3667,128.1075,128.277,14922.0
2025-02-26 11:45:00,128.7,128.76,128.59,128.6,29187.0,128.2969,128.3567,128.1872,128.1972,29187.0
2025-02-26 11:50:00,128.57,128.62,128.34,128.35,32580.0,128.1673,128.2171,127.938,127.948,32580.0
2025-02-26 11:55:00,128.4,128.48,128.19,128.47,23989.0,127.9978,128.0776,127.7885,128.0676,23989.0
2025-02-26 12:00:00,128.45,128.68,128.38,128.63,14420.0,128.0477,128.277,127.9779,128.2271,14420.0
2025-02-26 12:05:00,128.64,129.01,128.63,128.67,19673.0,128.2371,128.6059,128.2271,128.267,19673.0
2025-02-26 12:10:00,128.71,128.87,128.65,128.8,27089.0,128.3069,128.4664,128.2471,128.3966,27089.0
2025-02-26 12:15:00,128.8,128.81,128.42,128.5,33025.0,128.3966,128.4066,128.0178,128.0975,33025.0
2025-02-26 12:20:00,128.47,128.63,128.44,128.56,23924.0,128.0676,128.2271,128.0377,128.1573,23924.0
2025-02-26 12:25:00,128.55,128.67,128.48,128.62,14087.0,128.1474,128.267,128.0776,128.2171,14087.0
2025-02-26 12:30:00,128.6,128.65,128.37,128.47,10181.0,128.1972,128.2471,127.9679,128.0676,10181.0
2025-02-26 12:35:00,128.38,128.45,128.25,128.26,11586.0,127.9779,128.0477,127.8483,127.8583,11586.0
2025-02-26 12:40:00,128.25,128.42,128.25,128.3,14892.0,127.8483,128.0178,127.8483,127.8982,14892.0
2025-02-26 12:45:00,128.27,128.37,128.26,128.31,6943.0,127.8682,127.9679,127.8583,127.9081,6943.0
2025-02-26 12:50:00,128.31,128.32,127.89,127.98,80380.0,127.9081,127.9181,127.4894,127.5792,80380.0
2025-02-26 12:55:00,127.98,127.98,127.79,127.82,22033.0,127.5792,127.5792,127.3897,127.4197,22033.0
2025-02-26 13:00:00,127.82,128.15,127.74,128.15,17627.0,127.4197,127.7486,127.3399,127.7486,17627.0
2025-02-26 13:05:00,128.1,128.12,127.99,128.03,33181.0,127.6988,127.7187,127.5891,127.629,33181.0
2025-02-26 13:10:00,128.03,128.14,128.0,128.1,14345.0,127.629,127.7387,127.5991,127.6988,14345.0
2025-02-26 13:15:00,128.09,128.09,127.97,128.08,22656.0,127.6888,127.6888,127.5692,127.6788,22656.0
2025-02-26 13:20:00,128.08,128.12,128.05,128.11,13869.0,127.6788,127.7187,127.6489,127.7087,13869.0
2025-02-26 13:25:00,128.11,128.23,128.03,128.03,14815.0,127.7087,127.8284,127.629,127.629,14815.0
2025-02-26 13:30:00,128.03,128.4,128.03,128.4,12791.0,127.629,127.9978,127.629,127.9978,12791.0
2025-02-26 13:35:00,128.39,128.5,128.32,128.45,12308.0,127.9879,128.0975,127.9181,128.0477,12308.0
2025-02-26 13:40:00,128.42,128.57,128.42,128.55,12249.0,128.0178,128.1673,128.0178,128.1474,12249.0
2025-02-26 13:45:00,128.5,128.55,128.14,128.18,18904.0,128.0975,128.1474,127.7387,127.7785,18904.0
2025-02-26 13:50:00,128.19,128.26,128.05,128.17,65502.0,127.7885,127.8583,127.6489,127.7686,65502.0
2025-02-26 13:55:00,128.12,128.5,128.07,128.5,13935.0,127.7187,128.0975,127.6689,128.0975,13935.0
2025-02-26 14:00:00,128.46,128.5,128.17,128.17,12495.0,128.0577,128.0975,127.7686,127.7686,12495.0
2025-02-26 14:05:00,128.17,128.17,127.9,127.95,24695.0,127.7686,127.7686,127.4994,127.5492,24695.0
2025-02-26 14:10:00,127.95,128.07,127.94,128.01,17754.0,127.5492,127.6689,127.5393,127.6091,17754.0
2025-02-26 14:15:00,127.98,128.03,127.8,127.85,20246.0,127.5792,127.629,127.3997,127.4496,20246.0
2025-02-26 14:20:00,127.84,128.11,127.8,128.09,28074.0,127.4396,127.7087,127.3997,127.6888,28074.0
2025-02-26 14:25:00,128.05,128.24,127.83,127.89,45229.0,127.6489,127.8383,127.4296,127.4894,45229.0
2025-02-26 14:30:00,127.83,128.04,127.8,127.93,49778.0,127.4296,127.639,127.3997,127.5293,49778.0
2025-02-26 14:35:00,127.93,128.1,127.93,128.06,15779.0,127.5293,127.6988,127.5293,127.6589,15779.0
2025-02-26 14:40:00,128.06,128.3,128.05,128.11,32959.0,127.6589,127.8982,127.6489,127.7087,32959.0
2025-02-26 14:45:00,128.14,128.3,128.11,128.24,28118.0,127.7387,127.8982,127.7087,127.8383,28118.0
2025-02-26 14:50:00,128.24,128.29,128.14,128.15,25997.0,127.8383,127.8882,127.7387,127.7486,25997.0
2025-02-26 14:55:00,128.13,128.18,128.02,128.02,25440.0,127.7287,127.7785,127.619,127.619,25440.0
2025-02-26 15:00:00,128.06,128.21,128.06,128.2,16598.0,127.6589,127.8084,127.6589,127.7985,16598.0
2025-02-26 15:05:00,128.21,128.37,128.18,128.36,12242.0,127.8084,127.9679,127.7785,127.958,12242.0
2025-02-26 15:10:00,128.38,128.39,128.22,128.34,23613.0,127.9779,127.9879,127.8184,127.938,23613.0
2025-02-26 15:15:00,128.31,128.32,128.14,128.21,22440.0,127.9081,127.9181,127.7387,127.8084,22440.0
2025-02-26 15:20:00,128.2,128.3,128.11,128.11,21801.0,127.7985,127.8982,127.7087,127.7087,21801.0
2025-02-26 15:25:00,128.12,128.16,128.01,128.01,39519.0,127.7187,127.7586,127.6091,127.6091,39519.0
2025-02-26 15:30:00,128.0,128.38,127.96,128.37,39925.0,127.5991,127.9779,127.5592,127.9679,39925.0
2025-02-26 15:35:00,128.37,128.57,128.23,128.39,34960.0,127.9679,128.1673,127.8284,127.9879,34960.0
2025-02-26 15:40:00,128.39,128.67,128.38,128.64,32887.0,127.9879,128.267,127.9779,128.2371,32887.0
2025-02-26 15:45:00,128.62,128.74,128.38,128.42,30455.0,128.2171,128.3368,127.9779,128.0178,30455.0
2025-02-26 15:50:00,128.44,128.49,127.96,128.06,67608.0,128.0377,128.0876,127.5592,127.6589,67608.0
2025-02-26 15:55:00,128.07,128.54,128.07,128.53,215198.0,127.6689,128.1374,127.6689,128.1274,215198.0
2025-02-27 09:30:00,127.78,128.25,127.57,127.61,51056.0,127.3798,127.8483,127.1704,127.2103,51056.0
2025-02-27 09:35:00,127.59,128.43,127.53,128.16,25169.0,127.1904,128.0277,127.1306,127.7586,25169.0
2025-02-27 09:40:00,128.16,129.31,127.85,129.3,50242.0,127.7586,128.905,127.4496,128.895,50242.0
2025-02-27 09:45:00,129.36,129.36,128.58,128.58,48077.0,128.9548,128.9548,128.1773,128.1773,48077.0
2025-02-27 09:50:00,128.64,128.64,127.87,128.16,59930.0,128.2371,128.2371,127.4695,127.7586,59930.0
2025-02-27 09:55:00,128.16,128.4,128.1,128.3,20292.0,127.7586,127.9978,127.6988,127.8982,20292.0
2025-02-27 10:00:00,128.31,128.62,127.87,128.05,37436.0,127.9081,128.2171,127.4695,127.6489,37436.0
2025-02-27 10:05:00,128.09,128.22,127.66,127.67,26430.0,127.6888,127.8184,127.2602,127.2701,26430.0
2025-02-27 10:10:00,127.66,127.83,127.57,127.6,23666.0,127.2602,127.4296,127.1704,127.2003,23666.0
2025-02-27 10:15:00,127.58,127.7,127.33,127.68,17999.0,127.1804,127.3,126.9312,127.2801,17999.0
2025-02-27 10:20:00,127.68,128.02,127.63,127.82,16959.0,127.2801,127.619,127.2303,127.4197,16959.0
2025-02-27 10:25:00,127.91,128.08,127.9,128.08,15034.0,127.5094,127.6788,127.4994,127.6788,15034.0
2025-02-27 10:30:00,128.08,128.32,127.97,128.0,23269.0,127.6788,127.9181,127.5692,127.5991,23269.0
2025-02-27 10:35:00,127.99,128.28,127.82,128.24,17005.0,127.5891,127.8782,127.4197,127.8383,17005.0
2025-02-27 10:40:00,128.21,128.32,128.04,128.27,9338.0,127.8084,127.9181,127.639,127.8682,9338.0
2025-02-27 10:45:00,128.28,128.41,128.07,128.17,17004.0,127.8782,128.0078,127.6689,127.7686,17004.0
2025-02-27 10:50:00,128.12,128.22,127.95,128.03,11469.0,127.7187,127.8184,127.5492,127.629,11469.0
2025-02-27 10:55:00,127.99,127.99,127.73,127.73,12034.0,127.5891,127.5891,127.3299,127.3299,12034.0
2025-02-27 11:00:00,127.77,128.01,127.77,127.84,9201.0,127.3698,127.6091,127.3698,127.4396,9201.0
2025-02-27 11:05:00,127.87,127.97,127.77,127.77,10167.0,127.4695,127.5692,127.3698,127.3698,10167.0
2025-02-27 11:10:00,127.8,127.86,127.37,127.56,30130.0,127.3997,127.4595,126.9711,127.1605,30130.0
2025-02-27 11:15:00,127.6,128.01,127.58,127.58,21167.0,127.2003,127.6091,127.1804,127.1804,21167.0
2025-02-27 11:20:00,127.71,127.78,127.52,127.75,15289.0,127.31,127.3798,127.1206,127.3499,15289.0
2025-02-27 11:25:00,127.75,127.8,127.66,127.79,14721.0,127.3499,127.3997,127.2602,127.3897,14721.0
2025-02-27 11:30:00,127.76,127.88,127.56,127.77,24369.0,127.3598,127.4795,127.1605,127.3698,24369.0
2025-02-27 11:35:00,127.76,127.88,127.75,127.76,14301.0,127.3598,127.4795,127.3499,127.3598,14301.0
2025-02-27 11:40:00,127.76,127.83,127.66,127.74,9734.0,127.3598,127.4296,127.2602,127.3399,9734.0
2025-02-27 11:45:00,127.75,127.85,127.68,127.8,8324.0,127.3499,127.4496,127.2801,127.3997,8324.0
2025-02-27 11:50:00,127.8,127.94,127.77,127.77,15000.0,127.3997,127.5393,127.3698,127.3698,15000.0
2025-02-27 11:55:00,127.81,127.85,127.54,127.58,6509.0,127.4097,127.4496,127.1405,127.1804,6509.0
2025-02-27 12:00:00,127.6,127.75,127.58,127.71,12272.0,127.2003,127.3499,127.1804,127.31,12272.0
2025-02-27 12:05:00,127.72,127.72,127.5,127.52,10966.0,127.32,127.32,127.1007,127.1206,10966.0
2025-02-27 12:10:00,127.53,127.68,127.49,127.68,12301.0,127.1306,127.2801,127.0907,127.2801,12301.0
2025-02-27 12:15:00,127.71,127.73,127.55,127.57,10857.0,127.31,127.3299,127.1505,127.1704,10857.0
2025-02-27 12:20:00,127.54,127.72,127.52,127.62,12058.0,127.1405,127.32,127.1206,127.2203,12058.0
2025-02-27 12:25:00,127.63,127.75,127.58,127.75,10402.0,127.2303,127.3499,127.1804,127.3499,10402.0
2025-02-27 12:30:00,127.76,127.81,127.64,127.71,13377.0,127.3598,127.4097,127.2402,127.31,13377.0
2025-02-27 12:35:00,127.71,127.76,127.67,127.73,12695.0,127.31,127.3598,127.2701,127.3299,12695.0
2025-02-27 12:40:00,127.7,127.77,127.59,127.7,9858.0,127.3,127.3698,127.1904,127.3,9858.0
2025-02-27 12:45:00,127.71,127.77,127.66,127.66,5254.0,127.31,127.3698,127.2602,127.2602,5254.0
2025-02-27 12:50:00,127.67,127.71,127.54,127.69,7370.0,127.2701,127.31,127.1405,127.2901,7370.0
2025-02-27 12:55:00,127.69,127.79,127.66,127.78,10059.0,127.2901,127.3897,127.2602,127.3798,10059.0
2025-02-27 13:00:00,127.82,128.02,127.82,127.96,22751.0,127.4197,127.619,127.4197,127.5592,22751.0
2025-02-27 13:05:00,127.94,127.95,127.84,127.93,5614.0,127.5393,127.5492,127.4396,127.5293,5614.0
2025-02-27 13:10:00,127.91,128.16,127.91,128.1,9603.0,127.5094,127.7586,127.5094,127.6988,9603.0
2025-02-27 13:15:00,128.14,128.19,128.05,128.14,30047.0,127.7387,127.7885,127.6489,127.7387,30047.0
2025-02-27 13:20:00,128.12,128.16,128.01,128.06,10763.0,127.7187,127.7586,127.6091,127.6589,10763.0
2025-02-27 13:25:00,128.06,128.1,128.03,128.03,11725.0,127.6589,127.6988,127.629,127.629,11725.0
2025-02-27 13:30:00,128.03,128.11,127.88,127.88,18271.0,127.629,127.7087,127.4795,127.4795,18271.0
2025-02-27 13:35:00,127.88,127.95,127.72,127.8,13740.0,127.4795,127.5492,127.32,127.3997,13740.0
2025-02-27 13:40:00,127.81,127.82,127.68,127.73,7003.0,127.4097,127.4197,127.2801,127.3299,7003.0
2025-02-27 13:45:00,127.7,127.81,127.7,127.78,12041.0,127.3,127.4097,127.3,127.3798,12041.0
2025-02-27 13:50:00,127.79,127.8,127.73,127.74,4561.0,127.3897,127.3997,127.3299,127.3399,4561.0
2025-02-27 13:55:00,127.73,127.76,127.55,127.56,7593.0,127.3299,127.3598,127.1505,127.1605,7593.0
2025-02-27 14:00:00,127.52,127.64,127.44,127.51,23175.0,127.1206,127.2402,127.0408,127.1106,23175.0
2025-02-27 14:05:00,127.51,127.66,127.51,127.6,13645.0,127.1106,127.2602,127.1106,127.2003,13645.0
2025-02-27 14:10:00,127.62,127.67,127.58,127.61,8755.0,127.2203,127.2701,127.1804,127.2103,8755.0
2025-02-27 14:15:00,127.64,127.81,127.64,127.75,11419.0,127.2402,127.4097,127.2402,127.3499,11419.0
2025-02-27 14:20:00,127.7,127.74,127.46,127.56,14828.0,127.3,127.3399,127.0608,127.1605,14828.0
2025-02-27 14:25:00,127.57,127.6,127.36,127.36,11870.0,127.1704,127.2003,126.9611,126.9611,11870.0
2025-02-27 14:30:00,127.34,127.34,127.08,127.21,27486.0,126.9412,126.9412,126.682,126.8116,27486.0
2025-02-27 14:35:00,127.23,127.24,126.96,127.04,17848.0,126.8315,126.8415,126.5623,126.6421,17848.0
2025-02-27 14:40:00,127.05,127.2,127.02,127.17,16378.0,126.6521,126.8016,126.6222,126.7717,16378.0
2025-02-27 14:45:00,127.19,127.43,127.19,127.43,21768.0,126.7916,127.0309,126.7916,127.0309,21768.0
2025-02-27 14:50:00,127.45,127.49,127.3,127.39,15032.0,127.0508,127.0907,126.9013,126.991,15032.0
2025-02-27 14:55:00,127.4,127.45,127.28,127.34,10306.0,127.001,127.0508,126.8813,126.9412,10306.0
2025-02-27 15:00:00,127.33,127.33,126.91,126.92,21053.0,126.9312,126.9312,126.5125,126.5225,21053.0
2025-02-27 15:05:00,126.91,126.95,126.7,126.76,26890.0,126.5125,126.5524,126.3032,126.363,26890.0
2025-02-27 15:10:00,126.76,126.91,126.74,126.88,24304.0,126.363,126.5125,126.343,126.4826,24304.0
2025-02-27 15:15:00,126.88,126.92,126.62,126.71,25958.0,126.4826,126.5225,126.2234,126.3131,25958.0
2025-02-27 15:20:00,126.67,126.99,126.57,126.88,53435.0,126.2733,126.5923,126.1736,126.4826,53435.0
2025-02-27 15:25:00,126.91,126.94,126.57,126.6,42294.0,126.5125,126.5424,126.1736,126.2035,42294.0
2025-02-27 15:30:00,126.61,126.75,126.59,126.73,39013.0,126.2134,126.353,126.1935,126.3331,39013.0
2025-02-27 15:35:00,126.72,126.73,126.56,126.59,30371.0,126.3231,126.3331,126.1636,126.1935,30371.0
2025-02-27 15:40:00,126.56,126.56,126.44,126.54,25569.0,126.1636,126.1636,126.044,126.1437,25569.0
2025-02-27 15:45:00,126.53,126.77,126.35,126.75,31672.0,126.1337,126.3729,125.9543,126.353,31672.0
2025-02-27 15:50:00,126.8,127.06,126.46,126.55,92864.0,126.4029,126.662,126.0639,126.1536,92864.0
2025-02-27 15:55:00,126.53,126.63,126.35,126.49,127278.0,126.1337,126.2334,125.9543,126.0938,127278.0
2025-02-28 09:30:00,126.11,126.72,126.01,126.09,74538.0,125.715,126.3231,125.6153,125.6951,74538.0
2025-02-28 09:35:00,126.09,126.51,125.87,126.46,60583.0,125.6951,126.1138,125.4758,126.0639,60583.0
2025-02-28 09:40:00,126.48,126.49,125.74,125.88,20157.0,126.0839,126.0938,125.3462,125.4857,20157.0
2025-02-28 09:45:00,125.88,126.15,125.55,125.89,143059.0,125.4857,125.7549,125.1568,125.4957,143059.0
2025-02-28 09:50:00,125.89,126.7,125.88,126.63,39161.0,125.4957,126.3032,125.4857,126.2334,39161.0
2025-02-28 09:55:00,126.77,126.88,126.52,126.82,32108.0,126.3729,126.4826,126.1237,126.4228,32108.0
2025-02-28 10:00:00,126.83,127.17,126.83,127.07,59406.0,126.4328,126.7717,126.4328,126.672,59406.0
2025-02-28 10:05:00,127.07,127.23,126.84,126.94,49439.0,126.672,126.8315,126.4427,126.5424,49439.0
2025-02-28 10:10:00,127.0,127.04,126.65,126.81,23367.0,126.6022,126.6421,126.2533,126.4128,23367.0
2025-02-28 10:15:00,126.77,126.85,126.62,126.65,9652.0,126.3729,126.4527,126.2234,126.2533,9652.0
2025-02-28 10:20:00,126.6,127.0,126.59,126.83,17295.0,126.2035,126.6022,126.1935,126.4328,17295.0
2025-02-28 10:25:00,126.83,126.85,126.65,126.69,17615.0,126.4328,126.4527,126.2533,126.2932,17615.0
2025-02-28 10:30:00,126.67,127.08,126.66,127.08,24023.0,126.2733,126.682,126.2633,126.682,24023.0
2025-02-28 10:35:00,127.03,127.1,126.88,127.06,51871.0,126.6321,126.7019,126.4826,126.662,51871.0
2025-02-28 10:40:00,127.03,127.03,126.51,126.61,14746.0,126.6321,126.6321,126.1138,126.2134,14746.0
2025-02-28 10:45:00,126.61,126.75,126.58,126.62,13029.0,126.2134,126.353,126.1835,126.2234,13029.0
2025-02-28 10:50:00,126.62,126.64,126.29,126.33,12132.0,126.2234,126.2434,125.8944,125.9343,12132.0
2025-02-28 10:55:00,126.33,126.49,126.24,126.26,49583.0,125.9343,126.0938,125.8446,125.8645,49583.0
2025-02-28 11:00:00,126.26,126.28,126.08,126.2,38785.0,125.8645,125.8845,125.6851,125.8047,38785.0
2025-02-28 11:05:00,126.2,126.47,126.18,126.43,55828.0,125.8047,126.0739,125.7848,126.034,55828.0
2025-02-28 11:10:00,126.43,126.61,126.4,126.44,11915.0,126.034,126.2134,126.0041,126.044,11915.0
2025-02-28 11:15:00,126.44,126.52,126.35,126.47,28138.0,126.044,126.1237,125.9543,126.0739,28138.0
2025-02-28 11:20:00,126.47,126.51,126.29,126.33,23007.0,126.0739,126.1138,125.8944,125.9343,23007.0
2025-02-28 11:25:00,126.31,126.48,126.29,126.45,29169.0,125.9144,126.0839,125.8944,126.0539,29169.0
2025-02-28 11:30:00,126.42,126.48,126.22,126.27,31658.0,126.024,126.0839,125.8247,125.8745,31658.0
2025-02-28 11:35:00,126.28,126.28,126.07,126.09,22687.0,125.8845,125.8845,125.6751,125.6951,22687.0
2025-02-28 11:40:00,126.12,126.3,126.08,126.19,13767.0,125.725,125.9044,125.6851,125.7948,13767.0
2025-02-28 11:45:00,126.24,126.64,126.21,126.51,19876.0,125.8446,126.2434,125.8147,126.1138,19876.0
2025-02-28 11:50:00,126.53,126.53,126.52,126.53,405.0,126.1337,126.1337,126.1237,126.1337,405.0
2025-02-28 11:55:00,126.52,126.65,126.4,126.45,14869.0,126.1237,126.2533,126.0041,126.0539,14869.0
2025-02-28 12:00:00,126.49,126.58,126.44,126.47,16679.0,126.0938,126.1835,126.044,126.0739,16679.0
2025-02-28 12:05:00,126.47,126.57,126.45,126.51,20868.0,126.0739,126.1736,126.0539,126.1138,20868.0
2025-02-28 12:10:00,126.51,126.58,126.37,126.38,8768.0,126.1138,126.1835,125.9742,125.9842,8768.0
2025-02-28 12:15:00,126.42,126.54,126.34,126.53,7155.0,126.024,126.1437,125.9443,126.1337,7155.0
2025-02-28 12:20:00,126.52,126.52,126.28,126.28,17826.0,126.1237,126.1237,125.8845,125.8845,17826.0
2025-02-28 12:25:00,126.29,126.65,126.28,126.54,24709.0,125.8944,126.2533,125.8845,126.1437,24709.0
2025-02-28 12:30:00,126.57,126.61,126.54,126.54,10657.0,126.1736,126.2134,126.1437,126.1437,10657.0
2025-02-28 12:35:00,126.58,126.58,126.42,126.46,13793.0,126.1835,126.1835,126.024,126.0639,13793.0
2025-02-28 12:40:00,126.47,126.49,126.34,126.37,12133.0,126.0739,126.0938,125.9443,125.9742,12133.0
2025-02-28 12:45:00,126.39,126.51,126.29,126.38,11985.0,125.9941,126.1138,125.8944,125.9842,11985.0
2025-02-28 12:50:00,126.38,126.49,126.28,126.33,24210.0,125.9842,126.0938,125.8845,125.9343,24210.0
2025-02-28 12:55:00,126.29,126.31,126.14,126.15,8977.0,125.8944,125.9144,125.7449,125.7549,8977.0
2025-02-28 13:00:00,126.12,126.26,126.05,126.06,12350.0,125.725,125.8645,125.6552,125.6652,12350.0
2025-02-28 13:05:00,126.03,126.07,125.89,125.92,14863.0,125.6353,125.6751,125.4957,125.5256,14863.0
2025-02-28 13:10:00,125.86,125.9,125.81,125.83,13282.0,125.4658,125.5057,125.416,125.4359,13282.0
2025-02-28 13:15:00,125.86,125.89,125.39,125.4,16736.0,125.4658,125.4957,124.9973,125.0072,16736.0
2025-02-28 13:20:00,125.4,125.51,125.28,125.41,16438.0,125.0072,125.1169,124.8876,125.0172,16438.0
2025-02-28 13:25:00,125.41,125.55,125.37,125.55,12285.0,125.0172,125.1568,124.9773,125.1568,12285.0
2025-02-28 13:30:00,125.55,125.79,125.5,125.79,25726.0,125.1568,125.396,125.1069,125.396,25726.0
2025-02-28 13:35:00,125.84,125.95,125.72,125.89,11247.0,125.4459,125.5555,125.3262,125.4957,11247.0
2025-02-28 13:40:00,125.95,125.96,125.57,125.69,19413.0,125.5555,125.5655,125.1767,125.2963,19413.0
2025-02-28 13:45:00,125.64,125.91,125.63,125.76,13700.0,125.2465,125.5156,125.2365,125.3661,13700.0
2025-02-28 13:50:00,125.76,125.81,125.68,125.69,15191.0,125.3661,125.416,125.2864,125.2963,15191.0
2025-02-28 13:55:00,125.69,125.69,125.2,125.24,21447.0,125.2963,125.2963,124.8079,124.8477,21447.0
2025-02-28 14:00:00,125.25,125.51,125.2,125.24,15523.0,124.8577,125.1169,124.8079,124.8477,15523.0
2025-02-28 14:05:00,125.27,125.37,125.16,125.18,20047.0,124.8776,124.9773,124.768,124.7879,20047.0
2025-02-28 14:10:00,125.19,125.39,125.11,125.23,21797.0,124.7979,124.9973,124.7181,124.8378,21797.0
2025-02-28 14:15:00,125.28,125.55,125.21,125.51,18147.0,124.8876,125.1568,124.8178,125.1169,18147.0
2025-02-28 14:20:00,125.51,125.54,125.24,125.38,21992.0,125.1169,125.1468,124.8477,124.9873,21992.0
2025-02-28 14:25:00,125.4,125.44,125.2,125.21,18564.0,125.0072,125.0471,124.8079,124.8178,18564.0
2025-02-28 14:30:00,125.22,125.48,125.16,125.43,20281.0,124.8278,125.087,124.768,125.0371,20281.0
2025-02-28 14:35:00,125.39,125.64,125.36,125.6,18276.0,124.9973,125.2465,124.9674,125.2066,18276.0
2025-02-28 14:40:00,125.6,125.65,125.48,125.59,22835.0,125.2066,125.2565,125.087,125.1966,22835.0
2025-02-28 14:45:00,125.56,125.57,125.34,125.5,17920.0,125.1667,125.1767,124.9474,125.1069,17920.0
2025-02-28 14:50:00,125.5,125.71,125.48,125.64,22286.0,125.1069,125.3163,125.087,125.2465,22286.0
2025-02-28 14:55:00,125.64,125.69,125.51,125.65,13365.0,125.2465,125.2963,125.1169,125.2565,13365.0
2025-02-28 15:00:00,125.62,125.84,125.58,125.79,25548.0,125.2265,125.4459,125.1867,125.396,25548.0
2025-02-28 15:05:00,125.76,125.91,125.75,125.76,16539.0,125.3661,125.5156,125.3561,125.3661,16539.0
2025-02-28 15:10:00,125.73,125.76,125.66,125.74,21855.0,125.3362,125.3661,125.2664,125.3462,21855.0
2025-02-28 15:15:00,125.75,125.79,125.54,125.57,34267.0,125.3561,125.396,125.1468,125.1767,34267.0
2025-02-28 15:20:00,125.6,125.67,125.53,125.62,25291.0,125.2066,125.2764,125.1368,125.2265,25291.0
2025-02-28 15:25:00,125.6,125.74,125.56,125.73,40025.0,125.2066,125.3462,125.1667,125.3362,40025.0
2025-02-28 15:30:00,125.75,125.78,125.47,125.48,63727.0,125.3561,125.386,125.077,125.087,63727.0
2025-02-28 15:35:00,125.44,125.51,125.26,125.5,31255.0,125.0471,125.1169,124.8677,125.1069,31255.0
2025-02-28 15:40:00,125.51,125.9,125.5,125.88,31632.0,125.1169,125.5057,125.1069,125.4857,31632.0
2025-02-28 15:45:00,125.87,126.0,125.83,126.0,41673.0,125.4758,125.6054,125.4359,125.6054,41673.0
2025-02-28 15:50:00,126.01,126.63,126.01,126.63,72794.0,125.6153,126.2334,125.6153,126.2334,72794.0
2025-02-28 15:55:00,126.63,126.84,126.4,126.8,329921.0,126.2334,126.4427,126.0041,126.4029,329921.0
2025-03-03 09:30:00,127.0,127.35,126.34,127.13,54109.0,126.6022,126.9511,125.9443,126.7318,54109.0
2025-03-03 09:35:00,127.22,127.8,127.0,127.32,94034.0,126.8215,127.3997,126.6022,126.9212,94034.0
2025-03-03 09:40:00,127.32,127.59,127.04,127.04,30425.0,126.9212,127.1904,126.6421,126.6421,30425.0
2025-03-03 09:45:00,127.09,127.29,126.37,126.42,24278.0,126.6919,126.8913,125.9742,126.024,24278.0
2025-03-03 09:50:00,126.5,126.91,126.31,126.82,18858.0,126.1038,126.5125,125.9144,126.4228,18858.0
2025-03-03 09:55:00,126.95,127.12,126.54,126.55,19807.0,126.5524,126.7218,126.1437,126.1536,19807.0
2025-03-03 10:00:00,126.55,126.58,125.79,125.8,29093.0,126.1536,126.1835,125.396,125.406,29093.0
2025-03-03 10:05:00,125.79,126.67,125.72,126.58,30198.0,125.396,126.2733,125.3262,126.1835,30198.0
2025-03-03 10:10:00,126.55,126.63,126.36,126.42,14308.0,126.1536,126.2334,125.9642,126.024,14308.0
2025-03-03 10:15:00,126.43,127.01,126.36,126.83,25010.0,126.034,126.6122,125.9642,126.4328,25010.0
2025-03-03 10:20:00,126.88,127.02,126.75,126.81,20506.0,126.4826,126.6222,126.353,126.4128,20506.0
2025-03-03 10:25:00,126.81,126.91,126.69,126.73,14674.0,126.4128,126.5125,126.2932,126.3331,14674.0
2025-03-03 10:30:00,126.79,126.98,126.69,126.81,21226.0,126.3929,126.5823,126.2932,126.4128,21226.0
2025-03-03 10:35:00,126.82,126.94,126.72,126.77,22818.0,126.4228,126.5424,126.3231,126.3729,22818.0
2025-03-03 10:40:00,126.75,126.97,126.73,126.93,12128.0,126.353,126.5723,126.3331,126.5324,12128.0
2025-03-03 10:45:00,126.96,126.96,126.49,126.49,12861.0,126.5623,126.5623,126.0938,126.0938,12861.0
2025-03-03 10:50:00,126.45,126.83,126.42,126.76,12126.0,126.0539,126.4328,126.024,126.363,12126.0
2025-03-03 10:55:00,126.77,126.78,126.49,126.55,13988.0,126.3729,126.3829,126.0938,126.1536,13988.0
2025-03-03 11:00:00,126.48,126.65,126.39,126.59,16867.0,126.0839,126.2533,125.9941,126.1935,16867.0
2025-03-03 11:05:00,126.58,126.71,126.49,126.7,11493.0,126.1835,126.3131,126.0938,126.3032,11493.0
2025-03-03 11:10:00,126.71,126.87,126.65,126.78,13730.0,126.3131,126.4726,126.2533,126.3829,13730.0
2025-03-03 11:15:00,126.78,126.82,126.65,126.74,12164.0,126.3829,126.4228,126.2533,126.343,12164.0
2025-03-03 11:20:00,126.75,126.91,126.69,126.83,13523.0,126.353,126.5125,126.2932,126.4328,13523.0
2025-03-03 11:25:00,126.83,126.84,126.53,126.58,15975.0,126.4328,126.4427,126.1337,126.1835,15975.0
2025-03-03 11:30:00,126.56,126.7,126.5,126.66,23147.0,126.1636,126.3032,126.1038,126.2633,23147.0
2025-03-03 11:35:00,126.63,126.77,126.35,126.37,13128.0,126.2334,126.3729,125.9543,125.9742,13128.0
2025-03-03 11:40:00,126.36,126.5,126.33,126.41,14918.0,125.9642,126.1038,125.9343,126.0141,14918.0
2025-03-03 11:45:00,126.38,126.49,126.3,126.46,11255.0,125.9842,126.0938,125.9044,126.0639,11255.0
2025-03-03 11:50:00,126.53,126.6,126.49,126.57,12936.0,126.1337,126.2035,126.0938,126.1736,12936.0
2025-03-03 11:55:00,126.57,126.69,126.49,126.61,10415.0,126.1736,126.2932,126.0938,126.2134,10415.0
2025-03-03 12:00:00,126.6,126.68,126.53,126.55,8850.0,126.2035,126.2832,126.1337,126.1536,8850.0
2025-03-03 12:05:00,126.55,126.68,126.49,126.64,14002.0,126.1536,126.2832,126.0938,126.2434,14002.0
2025-03-03 12:10:00,126.61,126.67,126.53,126.66,12328.0,126.2134,126.2733,126.1337,126.2633,12328.0
2025-03-03 12:15:00,126.66,126.73,126.58,126.61,8282.0,126.2633,126.3331,126.1835,126.2134,8282.0
2025-03-03 12:20:00,126.59,126.63,126.43,126.56,12531.0,126.1935,126.2334,126.034,126.1636,12531.0
2025-03-03 12:25:00,126.53,126.69,126.44,126.69,7430.0,126.1337,126.2932,126.044,126.2932,7430.0
2025-03-03 12:30:00,126.69,126.75,126.53,126.53,7948.0,126.2932,126.353,126.1337,126.1337,7948.0
2025-03-03 12:35:00,126.58,126.67,126.5,126.66,5808.0,126.1835,126.2733,126.1038,126.2633,5808.0
2025-03-03 12:40:00,126.67,126.69,126.51,126.61,10614.0,126.2733,126.2932,126.1138,126.2134,10614.0
2025-03-03 12:45:00,126.61,126.88,126.58,126.85,20947.0,126.2134,126.4826,126.1835,126.4527,20947.0
2025-03-03 12:50:00,126.88,126.88,126.64,126.65,10971.0,126.4826,126.4826,126.2434,126.2533,10971.0
2025-03-03 12:55:00,126.65,126.76,126.58,126.7,18395.0,126.2533,126.363,126.1835,126.3032,18395.0
2025-03-03 13:00:00,126.68,126.76,126.57,126.6,9859.0,126.2832,126.363,126.1736,126.2035,9859.0
2025-03-03 13:05:00,126.56,126.58,126.42,126.46,12327.0,126.1636,126.1835,126.024,126.0639,12327.0
2025-03-03 13:10:00,126.46,126.59,126.34,126.46,13716.0,126.0639,126.1935,125.9443,126.0639,13716.0
2025-03-03 13:15:00,126.42,126.48,126.31,126.42,14400.0,126.024,126.0839,125.9144,126.024,14400.0
2025-03-03 13:20:00,126.45,126.54,126.38,126.44,10967.0,126.0539,126.1437,125.9842,126.044,10967.0
2025-03-03 13:25:00,126.42,126.43,126.17,126.18,15462.0,126.024,126.034,125.7748,125.7848,15462.0
2025-03-03 13:30:00,126.2,126.35,126.19,126.21,18882.0,125.8047,125.9543,125.7948,125.8147,18882.0
2025-03-03 13:35:00,126.24,126.44,126.22,126.37,22596.0,125.8446,126.044,125.8247,125.9742,22596.0
2025-03-03 13:40:00,126.34,126.5,126.28,126.43,12999.0,125.9443,126.1038,125.8845,126.034,12999.0
2025-03-03 13:45:00,126.41,126.51,126.26,126.49,65400.0,126.0141,126.1138,125.8645,126.0938,65400.0
2025-03-03 13:50:00,126.47,126.69,126.47,126.58,13828.0,126.0739,126.2932,126.0739,126.1835,13828.0
2025-03-03 13:55:00,126.56,126.56,126.3,126.48,14850.0,126.1636,126.1636,125.9044,126.0839,14850.0
2025-03-03 14:00:00,126.48,126.76,126.47,126.66,52210.0,126.0839,126.363,126.0739,126.2633,52210.0
2025-03-03 14:05:00,126.63,126.74,126.54,126.66,24848.0,126.2334,126.343,126.1437,126.2633,24848.0
2025-03-03 14:10:00,126.64,126.7,126.45,126.54,11747.0,126.2434,126.3032,126.0539,126.1437,11747.0
2025-03-03 14:15:00,126.54,126.54,126.4,126.48,8483.0,126.1437,126.1437,126.0041,126.0839,8483.0
2025-03-03 14:20:00,126.51,126.53,126.37,126.43,12905.0,126.1138,126.1337,125.9742,126.034,12905.0
2025-03-03 14:25:00,126.43,126.5,126.41,126.49,7054.0,126.034,126.1038,126.0141,126.0938,7054.0
2025-03-03 14:30:00,126.45,126.67,126.45,126.62,19054.0,126.0539,126.2733,126.0539,126.2234,19054.0
2025-03-03 14:35:00,126.62,126.65,126.49,126.6,16371.0,126.2234,126.2533,126.0938,126.2035,16371.0
2025-03-03 14:40:00,126.63,126.66,126.57,126.63,24698.0,126.2334,126.2633,126.1736,126.2334,24698.0
2025-03-03 14:45:00,126.61,126.64,126.31,126.34,12821.0,126.2134,126.2434,125.9144,125.9443,12821.0
2025-03-03 14:50:00,126.35,126.42,125.99,126.08,29213.0,125.9543,126.024,125.5954,125.6851,29213.0
2025-03-03 14:55:00,126.08,126.18,125.76,125.77,31795.0,125.6851,125.7848,125.3661,125.3761,31795.0
2025-03-03 15:00:00,125.78,125.78,125.33,125.38,27312.0,125.386,125.386,124.9375,124.9873,27312.0
2025-03-03 15:05:00,125.38,125.47,125.27,125.28,17870.0,124.9873,125.077,124.8776,124.8876,17870.0
2025-03-03 15:10:00,125.29,125.42,125.15,125.38,20564.0,124.8976,125.0272,124.758,124.9873,20564.0
2025-03-03 15:15:00,125.39,125.64,125.27,125.46,23773.0,124.9973,125.2465,124.8776,125.067,23773.0
2025-03-03 15:20:00,125.46,125.46,125.13,125.15,41916.0,125.067,125.067,124.7381,124.758,41916.0
2025-03-03 15:25:00,125.18,125.21,124.81,124.92,42502.0,124.7879,124.8178,124.4191,124.5287,42502.0
2025-03-03 15:30:00,124.92,125.22,124.91,125.19,55920.0,124.5287,124.8278,124.5188,124.7979,55920.0
2025-03-03 15:35:00,125.19,125.2,124.96,124.96,23733.0,124.7979,124.8079,124.5686,124.5686,23733.0
2025-03-03 15:40:00,124.97,125.1,124.87,125.0,49900.0,124.5786,124.7082,124.4789,124.6085,49900.0
2025-03-03 15:45:00,124.99,125.39,124.98,125.38,37446.0,124.5985,124.9973,124.5886,124.9873,37446.0
2025-03-03 15:50:00,125.38,125.51,125.17,125.32,41395.0,124.9873,125.1169,124.778,124.9275,41395.0
2025-03-03 15:55:00,125.33,125.71,125.23,125.71,212738.0,124.9375,125.3163,124.8378,125.3163,212738.0
2025-03-04 09:30:00,124.7,125.92,124.59,125.75,58806.0,124.3094,125.5256,124.1998,125.3561,58806.0
2025-03-04 09:35:00,125.75,126.19,125.3,126.05,35173.0,125.3561,125.7948,124.9075,125.6552,35173.0
2025-03-04 09:40:00,126.03,127.06,125.83,126.25,67541.0,125.6353,126.662,125.4359,125.8546,67541.0
2025-03-04 09:45:00,126.13,127.02,126.07,126.91,33704.0,125.7349,126.6222,125.6751,126.5125,33704.0
2025-03-04 09:50:00,126.83,127.36,126.76,126.99,149539.0,126.4328,126.9611,126.363,126.5923,149539.0
2025-03-04 09:55:00,126.88,127.02,126.27,126.3,37009.0,126.4826,126.6222,125.8745,125.9044,37009.0
2025-03-04 10:00:00,126.19,126.56,125.96,126.56,26265.0,125.7948,126.1636,125.5655,126.1636,26265.0
2025-03-04 10:05:00,126.47,127.08,126.47,126.75,48107.0,126.0739,126.682,126.0739,126.353,48107.0
2025-03-04 10:10:00,126.7,126.75,126.04,126.14,28389.0,126.3032,126.353,125.6452,125.7449,28389.0
2025-03-04 10:15:00,126.0,126.54,125.9,126.45,42633.0,125.6054,126.1437,125.5057,126.0539,42633.0
2025-03-04 10:20:00,126.39,126.65,126.3,126.3,20386.0,125.9941,126.2533,125.9044,125.9044,20386.0
2025-03-04 10:25:00,126.34,126.89,126.13,126.73,79470.0,125.9443,126.4926,125.7349,126.3331,79470.0
2025-03-04 10:30:00,126.59,126.72,126.37,126.52,43509.0,126.1935,126.3231,125.9742,126.1237,43509.0
2025-03-04 10:35:00,126.52,126.53,126.04,126.17,47505.0,126.1237,126.1337,125.6452,125.7748,47505.0
2025-03-04 10:40:00,126.13,126.24,125.92,126.2,75677.0,125.7349,125.8446,125.5256,125.8047,75677.0
2025-03-04 10:45:00,126.15,126.15,125.56,126.09,20481.0,125.7549,125.7549,125.1667,125.6951,20481.0
2025-03-04 10:50:00,126.2,126.7,125.88,126.63,24853.0,125.8047,126.3032,125.4857,126.2334,24853.0
2025-03-04 10:55:00,126.57,126.6,126.31,126.49,17058.0,126.1736,126.2035,125.9144,126.0938,17058.0
2025-03-04 11:00:00,126.38,126.59,126.36,126.49,22879.0,125.9842,126.1935,125.9642,126.0938,22879.0
2025-03-04 11:05:00,126.44,126.45,126.2,126.26,42069.0,126.044,126.0539,125.8047,125.8645,42069.0
2025-03-04 11:10:00,126.26,126.41,125.97,126.13,35004.0,125.8645,126.0141,125.5754,125.7349,35004.0
2025-03-04 11:15:00,126.04,126.05,125.63,125.71,15195.0,125.6452,125.6552,125.2365,125.3163,15195.0
2025-03-04 11:20:00,125.68,125.81,125.38,125.45,19956.0,125.2864,125.416,124.9873,125.0571,19956.0
2025-03-04 11:25:00,125.49,125.63,125.34,125.55,25564.0,125.097,125.2365,124.9474,125.1568,25564.0
2025-03-04 11:30:00,125.52,125.8,125.33,125.72,16731.0,125.1269,125.406,124.9375,125.3262,16731.0
2025-03-04 11:35:00,125.68,125.76,125.45,125.63,16742.0,125.2864,125.3661,125.0571,125.2365,16742.0
2025-03-04 11:40:00,125.65,126.09,125.64,126.07,13595.0,125.2565,125.6951,125.2465,125.6751,13595.0
2025-03-04 11:45:00,126.03,126.16,125.88,126.09,18587.0,125.6353,125.7649,125.4857,125.6951,18587.0
2025-03-04 11:50:00,126.09,126.56,126.09,126.42,37736.0,125.6951,126.1636,125.6951,126.024,37736.0
2025-03-04 11:55:00,126.42,126.49,126.28,126.36,29480.0,126.024,126.0938,125.8845,125.9642,29480.0
2025-03-04 12:00:00,126.38,126.42,126.29,126.37,24928.0,125.9842,126.024,125.8944,125.9742,24928.0
2025-03-04 12:05:00,126.37,126.5,126.22,126.45,22454.0,125.9742,126.1038,125.8247,126.0539,22454.0
2025-03-04 12:10:00,126.45,126.5,126.27,126.37,24520.0,126.0539,126.1038,125.8745,125.9742,24520.0
2025-03-04 12:15:00,126.37,126.83,126.34,126.78,83647.0,125.9742,126.4328,125.9443,126.3829,83647.0
2025-03-04 12:20:00,126.78,126.95,126.51,126.56,51588.0,126.3829,126.5524,126.1138,126.1636,51588.0
2025-03-04 12:25:00,126.55,126.66,126.5,126.54,31979.0,126.1536,126.2633,126.1038,126.1437,31979.0
2025-03-04 12:30:00,126.53,126.71,126.45,126.57,50565.0,126.1337,126.3131,126.0539,126.1736,50565.0
2025-03-04 12:35:00,126.63,126.8,126.45,126.75,22495.0,126.2334,126.4029,126.0539,126.353,22495.0
2025-03-04 12:40:00,126.7,126.8,126.37,126.4,24507.0,126.3032,126.4029,125.9742,126.0041,24507.0
2025-03-04 12:45:00,126.37,126.57,126.36,126.46,33501.0,125.9742,126.1736,125.9642,126.0639,33501.0
2025-03-04 12:50:00,126.46,126.5,126.02,126.11,48905.0,126.0639,126.1038,125.6253,125.715,48905.0
2025-03-04 12:55:00,126.05,126.05,125.78,125.93,35721.0,125.6552,125.6552,125.386,125.5356,35721.0
2025-03-04 13:00:00,125.93,126.07,125.77,125.98,99103.0,125.5356,125.6751,125.3761,125.5854,99103.0
2025-03-04 13:05:00,125.98,126.26,125.84,126.21,43482.0,125.5854,125.8645,125.4459,125.8147,43482.0
2025-03-04 13:10:00,126.15,126.43,126.13,126.41,20070.0,125.7549,126.034,125.7349,126.0141,20070.0
2025-03-04 13:15:00,126.44,126.56,126.34,126.5,17255.0,126.044,126.1636,125.9443,126.1038,17255.0
2025-03-04 13:20:00,126.45,126.47,126.21,126.44,35294.0,126.0539,126.0739,125.8147,126.044,35294.0
2025-03-04 13:25:00,126.41,126.47,126.3,126.36,17678.0,126.0141,126.0739,125.9044,125.9642,17678.0
2025-03-04 13:30:00,126.36,126.46,126.24,126.46,26816.0,125.9642,126.0639,125.8446,126.0639,26816.0
2025-03-04 13:35:00,126.51,126.73,126.43,126.6,21084.0,126.1138,126.3331,126.034,126.2035,21084.0
2025-03-04 13:40:00,126.61,126.66,126.44,126.48,33794.0,126.2134,126.2633,126.044,126.0839,33794.0
2025-03-04 13:45:00,126.52,126.69,126.36,126.37,24377.0,126.1237,126.2932,125.9642,125.9742,24377.0
2025-03-04 13:50:00,126.38,126.55,126.34,126.42,13733.0,125.9842,126.1536,125.9443,126.024,13733.0
2025-03-04 13:55:00,126.42,126.66,126.42,126.57,18344.0,126.024,126.2633,126.024,126.1736,18344.0
2025-03-04 14:00:00,126.55,126.84,126.5,126.81,42274.0,126.1536,126.4427,126.1038,126.4128,42274.0
2025-03-04 14:05:00,126.81,127.07,126.75,127.01,71473.0,126.4128,126.672,126.353,126.6122,71473.0
2025-03-04 14:10:00,127.03,127.14,126.49,126.56,30519.0,126.6321,126.7418,126.0938,126.1636,30519.0
2025-03-04 14:15:00,126.55,126.72,126.47,126.65,19679.0,126.1536,126.3231,126.0739,126.2533,19679.0
2025-03-04 14:20:00,126.65,126.67,126.5,126.62,19063.0,126.2533,126.2733,126.1038,126.2234,19063.0
2025-03-04 14:25:00,126.62,126.64,126.38,126.49,19969.0,126.2234,126.2434,125.9842,126.0938,19969.0
2025-03-04 14:30:00,126.49,126.5,126.34,126.45,25370.0,126.0938,126.1038,125.9443,126.0539,25370.0
2025-03-04 14:35:00,126.43,126.77,126.43,126.69,16209.0,126.034,126.3729,126.034,126.2932,16209.0
2025-03-04 14:40:00,126.66,126.84,126.6,126.79,16530.0,126.2633,126.4427,126.2035,126.3929,16530.0
2025-03-04 14:45:00,126.83,127.0,126.82,126.88,22415.0,126.4328,126.6022,126.4228,126.4826,22415.0
2025-03-04 14:50:00,126.9,126.93,126.69,126.72,116169.0,126.5025,126.5324,126.2932,126.3231,116169.0
2025-03-04 14:55:00,126.73,126.77,126.62,126.72,24715.0,126.3331,126.3729,126.2234,126.3231,24715.0
2025-03-04 15:00:00,126.7,126.9,126.7,126.83,25550.0,126.3032,126.5025,126.3032,126.4328,25550.0
2025-03-04 15:05:00,126.83,126.85,126.74,126.85,13766.0,126.4328,126.4527,126.343,126.4527,13766.0
2025-03-04 15:10:00,126.86,126.89,126.76,126.82,57871.0,126.4627,126.4926,126.363,126.4228,57871.0
2025-03-04 15:15:00,126.84,126.94,126.74,126.89,88744.0,126.4427,126.5424,126.343,126.4926,88744.0
2025-03-04 15:20:00,126.91,127.16,126.9,127.06,74565.0,126.5125,126.7617,126.5025,126.662,74565.0
2025-03-04 15:25:00,127.06,127.2,126.93,126.96,81796.0,126.662,126.8016,126.5324,126.5623,81796.0
2025-03-04 15:30:00,126.98,126.99,126.24,126.43,56708.0,126.5823,126.5923,125.8446,126.034,56708.0
2025-03-04 15:35:00,126.46,126.59,126.3,126.35,32961.0,126.0639,126.1935,125.9044,125.9543,32961.0
2025-03-04 15:40:00,126.36,126.42,126.18,126.37,31292.0,125.9642,126.024,125.7848,125.9742,31292.0
2025-03-04 15:45:00,126.41,126.5,125.84,125.86,47752.0,126.0141,126.1038,125.4459,125.4658,47752.0
2025-03-04 15:50:00,125.9,125.99,125.53,125.83,75266.0,125.5057,125.5954,125.1368,125.4359,75266.0
2025-03-04 15:55:00,125.84,125.98,125.64,125.92,266796.0,125.4459,125.5854,125.2465,125.5256,266796.0
2025-03-05 09:30:00,126.5,127.04,126.4,126.87,54767.0,126.1038,126.6421,126.0041,126.4726,54767.0
2025-03-05 09:35:00,127.03,127.6,126.59,127.42,57679.0,126.6321,127.2003,126.1935,127.0209,57679.0
2025-03-05 09:40:00,127.43,127.52,127.02,127.33,22689.0,127.0309,127.1206,126.6222,126.9312,22689.0
2025-03-05 09:45:00,127.2,127.72,127.07,127.54,40143.0,126.8016,127.32,126.672,127.1405,40143.0
2025-03-05 09:50:00,127.53,127.53,127.14,127.46,38511.0,127.1306,127.1306,126.7418,127.0608,38511.0
2025-03-05 09:55:00,127.46,128.03,127.33,127.91,41219.0,127.0608,127.629,126.9312,127.5094,41219.0
2025-03-05 10:00:00,128.08,129.21,127.89,128.17,89714.0,127.6788,128.8053,127.4894,127.7686,89714.0
2025-03-05 10:05:00,128.24,128.6,128.12,128.39,100713.0,127.8383,128.1972,127.7187,127.9879,100713.0
2025-03-05 10:10:00,128.33,128.48,127.85,127.89,30121.0,127.9281,128.0776,127.4496,127.4894,30121.0
2025-03-05 10:15:00,127.81,128.07,127.81,127.89,12341.0,127.4097,127.6689,127.4097,127.4894,12341.0
2025-03-05 10:20:00,127.96,128.22,127.79,128.07,19864.0,127.5592,127.8184,127.3897,127.6689,19864.0
2025-03-05 10:25:00,128.11,128.45,127.98,128.43,54419.0,127.7087,128.0477,127.5792,128.0277,54419.0
2025-03-05 10:30:00,128.43,128.44,128.11,128.15,32449.0,128.0277,128.0377,127.7087,127.7486,32449.0
2025-03-05 10:35:00,128.13,128.46,128.1,128.37,35503.0,127.7287,128.0577,127.6988,127.9679,35503.0
2025-03-05 10:40:00,128.37,128.44,128.12,128.17,69028.0,127.9679,128.0377,127.7187,127.7686,69028.0
2025-03-05 10:45:00,128.17,128.2,127.92,127.94,14998.0,127.7686,127.7985,127.5193,127.5393,14998.0
2025-03-05 10:50:00,127.95,128.05,127.87,127.91,7852.0,127.5492,127.6489,127.4695,127.5094,7852.0
2025-03-05 10:55:00,127.89,127.97,127.77,127.77,13042.0,127.4894,127.5692,127.3698,127.3698,13042.0
2025-03-05 11:00:00,127.81,127.81,127.53,127.57,10915.0,127.4097,127.4097,127.1306,127.1704,10915.0
2025-03-05 11:05:00,127.54,127.64,127.44,127.56,10150.0,127.1405,127.2402,127.0408,127.1605,10150.0
2025-03-05 11:10:00,127.52,127.71,127.44,127.6,13651.0,127.1206,127.31,127.0408,127.2003,13651.0
2025-03-05 11:15:00,127.62,127.7,127.5,127.55,10928.0,127.2203,127.3,127.1007,127.1505,10928.0
2025-03-05 11:20:00,127.49,127.5,127.33,127.5,9028.0,127.0907,127.1007,126.9312,127.1007,9028.0
2025-03-05 11:25:00,127.51,127.56,127.39,127.45,21525.0,127.1106,127.1605,126.991,127.0508,21525.0
2025-03-05 11:30:00,127.45,127.57,127.36,127.46,16390.0,127.0508,127.1704,126.9611,127.0608,16390.0
2025-03-05 11:35:00,127.53,127.98,127.5,127.96,18242.0,127.1306,127.5792,127.1007,127.5592,18242.0
2025-03-05 11:40:00,127.96,127.96,127.75,127.77,21619.0,127.5592,127.5592,127.3499,127.3698,21619.0
2025-03-05 11:45:00,127.82,127.82,127.59,127.77,33360.0,127.4197,127.4197,127.1904,127.3698,33360.0
2025-03-05 11:50:00,127.72,127.85,127.59,127.84,20308.0,127.32,127.4496,127.1904,127.4396,20308.0
2025-03-05 11:55:00,127.86,128.01,127.67,127.8,61138.0,127.4595,127.6091,127.2701,127.3997,61138.0
2025-03-05 12:00:00,127.87,128.12,127.87,127.98,26419.0,127.4695,127.7187,127.4695,127.5792,26419.0
2025-03-05 12:05:00,128.02,128.02,127.77,127.84,18580.0,127.619,127.619,127.3698,127.4396,18580.0
2025-03-05 12:10:00,127.87,127.87,127.71,127.72,4745.0,127.4695,127.4695,127.31,127.32,4745.0
2025-03-05 12:15:00,127.72,127.93,127.69,127.78,8009.0,127.32,127.5293,127.2901,127.3798,8009.0
2025-03-05 12:20:00,127.85,127.95,127.77,127.86,6128.0,127.4496,127.5492,127.3698,127.4595,6128.0
2025-03-05 12:25:00,127.82,127.91,127.77,127.82,4466.0,127.4197,127.5094,127.3698,127.4197,4466.0
2025-03-05 12:30:00,127.78,127.94,127.78,127.88,8761.0,127.3798,127.5393,127.3798,127.4795,8761.0
2025-03-05 12:35:00,127.86,127.91,127.78,127.79,8883.0,127.4595,127.5094,127.3798,127.3897,8883.0
2025-03-05 12:40:00,127.85,127.92,127.7,127.75,7023.0,127.4496,127.5193,127.3,127.3499,7023.0
2025-03-05 12:45:00,127.7,127.7,127.36,127.55,8640.0,127.3,127.3,126.9611,127.1505,8640.0
2025-03-05 12:50:00,127.56,127.65,127.56,127.65,3350.0,127.1605,127.2502,127.1605,127.2502,3350.0
2025-03-05 12:55:00,127.69,127.76,127.56,127.62,7718.0,127.2901,127.3598,127.1605,127.2203,7718.0
2025-03-05 13:00:00,127.73,127.8,127.67,127.78,5332.0,127.3299,127.3997,127.2701,127.3798,5332.0
2025-03-05 13:05:00,127.77,127.82,127.0,127.03,14675.0,127.3698,127.4197,126.6022,126.6321,14675.0
2025-03-05 13:10:00,127.08,127.32,127.07,127.29,3473.0,126.682,126.9212,126.672,126.8913,3473.0
2025-03-05 13:15:00,127.36,127.38,127.16,127.25,7251.0,126.9611,126.981,126.7617,126.8514,7251.0
2025-03-05 13:20:00,127.36,127.41,127.25,127.33,5729.0,126.9611,127.0109,126.8514,126.9312,5729.0
2025-03-05 13:25:00,127.34,127.48,127.24,127.43,11554.0,126.9412,127.0807,126.8415,127.0309,11554.0
2025-03-05 13:30:00,127.43,127.53,127.34,127.39,12097.0,127.0309,127.1306,126.9412,126.991,12097.0
2025-03-05 13:35:00,127.33,127.42,127.28,127.4,9330.0,126.9312,127.0209,126.8813,127.001,9330.0
2025-03-05 13:40:00,127.4,127.48,127.28,127.37,4237.0,127.001,127.0807,126.8813,126.9711,4237.0
2025-03-05 13:45:00,127.35,127.68,127.35,127.63,4834.0,126.9511,127.2801,126.9511,127.2303,4834.0
2025-03-05 13:50:00,127.67,127.84,127.63,127.84,8826.0,127.2701,127.4396,127.2303,127.4396,8826.0
2025-03-05 13:55:00,127.86,128.04,127.86,128.04,6532.0,127.4595,127.639,127.4595,127.639,6532.0
2025-03-05 14:00:00,128.04,128.28,127.96,128.26,10994.0,127.639,127.8782,127.5592,127.8583,10994.0
2025-03-05 14:05:00,128.31,128.53,128.2,128.46,8385.0,127.9081,128.1274,127.7985,128.0577,8385.0
2025-03-05 14:10:00,128.59,128.61,128.39,128.39,26593.0,128.1872,128.2072,127.9879,127.9879,26593.0
2025-03-05 14:15:00,128.39,128.47,128.27,128.27,5131.0,127.9879,128.0676,127.8682,127.8682,5131.0
2025-03-05 14:20:00,128.27,128.45,128.27,128.33,16130.0,127.8682,128.0477,127.8682,127.9281,16130.0
2025-03-05 14:25:00,128.38,128.51,128.34,128.44,14003.0,127.9779,128.1075,127.938,128.0377,14003.0
2025-03-05 14:30:00,128.49,128.73,128.41,128.71,23287.0,128.0876,128.3268,128.0078,128.3069,23287.0
2025-03-05 14:35:00,128.66,128.72,128.52,128.67,9119.0,128.257,128.3168,128.1175,128.267,9119.0
2025-03-05 14:40:00,128.7,128.73,128.54,128.57,10396.0,128.2969,128.3268,128.1374,128.1673,10396.0
2025-03-05 14:45:00,128.55,128.72,128.55,128.72,2804.0,128.1474,128.3168,128.1474,128.3168,2804.0
2025-03-05 14:50:00,128.73,128.86,128.7,128.84,12008.0,128.3268,128.4564,128.2969,128.4365,12008.0
2025-03-05 14:55:00,128.82,129.08,128.8,128.86,19096.0,128.4165,128.6757,128.3966,128.4564,19096.0
2025-03-05 15:00:00,128.85,129.19,128.85,129.13,18328.0,128.4464,128.7854,128.4464,128.7256,18328.0
2025-03-05 15:05:00,129.12,129.35,129.08,129.27,12599.0,128.7156,128.9449,128.6757,128.8651,12599.0
2025-03-05 15:10:00,129.26,129.34,129.08,129.16,51505.0,128.8551,128.9349,128.6757,128.7555,51505.0
2025-03-05 15:15:00,129.14,129.22,128.85,128.96,15338.0,128.7355,128.8153,128.4464,128.5561,15338.0
2025-03-05 15:20:00,128.96,129.07,128.85,128.99,20845.0,128.5561,128.6657,128.4464,128.586,20845.0
2025-03-05 15:25:00,128.99,129.29,128.94,129.16,16773.0,128.586,128.8851,128.5361,128.7555,16773.0
2025-03-05 15:30:00,129.14,129.21,128.79,128.99,50437.0,128.7355,128.8053,128.3866,128.586,50437.0
2025-03-05 15:35:00,128.98,129.0,128.83,128.98,18881.0,128.576,128.596,128.4265,128.576,18881.0
2025-03-05 15:40:00,128.97,129.25,128.96,129.19,13617.0,128.5661,128.8452,128.5561,128.7854,13617.0
2025-03-05 15:45:00,129.19,129.2,128.94,129.11,24966.0,128.7854,128.7953,128.5361,128.7056,24966.0
2025-03-05 15:50:00,129.1,129.13,128.56,129.06,49590.0,128.6956,128.7256,128.1573,128.6558,49590.0
2025-03-05 15:55:00,129.09,129.49,129.03,129.36,147589.0,128.6857,129.0844,128.6259,128.9548,147589.0
2025-03-06 09:30:00,131.22,132.24,129.3,132.05,136510.0,130.809,131.8258,128.895,131.6364,136510.0
2025-03-06 09:35:00,131.98,133.35,131.65,133.23,86180.0,131.5666,132.9323,131.2377,132.8127,86180.0
2025-03-06 09:40:00,133.32,133.47,132.23,132.52,63637.0,132.9024,133.052,131.8158,132.1049,63637.0
2025-03-06 09:45:00,132.53,132.56,131.33,132.54,55983.0,132.1149,132.1448,130.9187,132.1249,55983.0
2025-03-06 09:50:00,132.39,133.17,132.16,133.05,120183.0,131.9753,132.7529,131.7461,132.6333,120183.0
2025-03-06 09:55:00,133.08,133.17,132.21,132.22,25963.0,132.6632,132.7529,131.7959,131.8059,25963.0
2025-03-06 10:00:00,132.22,132.42,131.58,131.83,38034.0,131.8059,132.0052,131.1679,131.4171,38034.0
2025-03-06 10:05:00,131.92,132.57,131.72,132.5,50953.0,131.5068,132.1548,131.3074,132.085,50953.0
2025-03-06 10:10:00,132.37,132.76,132.12,132.27,40561.0,131.9554,132.3442,131.7062,131.8557,40561.0
2025-03-06 10:15:00,132.25,132.6,132.02,132.5,40426.0,131.8358,132.1847,131.6065,132.085,40426.0
2025-03-06 10:20:00,132.54,132.69,132.46,132.5,59473.0,132.1249,132.2744,132.0451,132.085,59473.0
2025-03-06 10:25:00,132.47,132.79,132.32,132.56,55418.0,132.0551,132.3741,131.9056,132.1448,55418.0
2025-03-06 10:30:00,132.55,132.83,132.51,132.79,40490.0,132.1348,132.414,132.095,132.3741,40490.0
2025-03-06 10:35:00,132.77,133.4,132.77,133.18,32288.0,132.3542,132.9822,132.3542,132.7629,32288.0
2025-03-06 10:40:00,133.15,133.46,132.96,133.34,56919.0,132.733,133.042,132.5436,132.9224,56919.0
2025-03-06 10:45:00,133.33,133.41,132.85,132.9,40854.0,132.9124,132.9921,132.4339,132.4837,40854.0
2025-03-06 10:50:00,132.85,133.0,132.66,132.72,43087.0,132.4339,132.5834,132.2445,132.3043,43087.0
2025-03-06 10:55:00,132.77,133.07,132.72,132.79,54285.0,132.3542,132.6532,132.3043,132.3741,54285.0
2025-03-06 11:00:00,132.81,133.25,132.76,133.0,22552.0,132.394,132.8326,132.3442,132.5834,22552.0
2025-03-06 11:05:00,132.99,133.35,132.94,133.27,36489.0,132.5735,132.9323,132.5236,132.8526,36489.0
2025-03-06 11:10:00,133.2,133.34,133.07,133.13,11070.0,132.7828,132.9224,132.6532,132.713,11070.0
2025-03-06 11:15:00,133.11,133.21,132.97,133.0,19658.0,132.6931,132.7928,132.5535,132.5834,19658.0
2025-03-06 11:20:00,133.04,133.11,132.97,133.04,14851.0,132.6233,132.6931,132.5535,132.6233,14851.0
2025-03-06 11:25:00,133.03,133.41,132.85,133.29,27970.0,132.6133,132.9921,132.4339,132.8725,27970.0
2025-03-06 11:30:00,133.39,133.62,133.24,133.24,21340.0,132.9722,133.2015,132.8227,132.8227,21340.0
2025-03-06 11:35:00,133.31,133.39,132.87,132.92,21335.0,132.8925,132.9722,132.4538,132.5037,21335.0
2025-03-06 11:40:00,133.0,133.06,132.79,132.99,31531.0,132.5834,132.6432,132.3741,132.5735,31531.0
2025-03-06 11:45:00,133.0,133.08,132.73,132.75,35579.0,132.5834,132.6632,132.3143,132.3342,35579.0
2025-03-06 11:50:00,132.75,132.78,132.41,132.55,53910.0,132.3342,132.3641,131.9953,132.1348,53910.0
2025-03-06 11:55:00,132.55,132.62,132.35,132.5,72379.0,132.1348,132.2046,131.9355,132.085,72379.0
2025-03-06 12:00:00,132.44,132.8,132.44,132.7,16477.0,132.0252,132.3841,132.0252,132.2844,16477.0
2025-03-06 12:05:00,132.7,133.01,132.62,132.87,30041.0,132.2844,132.5934,132.2046,132.4538,30041.0
2025-03-06 12:10:00,132.87,132.87,132.61,132.75,282101.0,132.4538,132.4538,132.1947,132.3342,282101.0
2025-03-06 12:15:00,132.75,132.92,132.71,132.87,20257.0,132.3342,132.5037,132.2943,132.4538,20257.0
2025-03-06 12:20:00,132.87,133.13,132.51,132.51,844811.0,132.4538,132.713,132.095,132.095,844811.0
2025-03-06 12:25:00,132.5,132.61,132.25,132.32,13718.0,132.085,132.1947,131.8358,131.9056,13718.0
2025-03-06 12:30:00,132.26,132.48,132.25,132.32,35511.0,131.8457,132.0651,131.8358,131.9056,35511.0
2025-03-06 12:35:00,132.34,132.35,131.82,131.9,17667.0,131.9255,131.9355,131.4071,131.4869,17667.0
2025-03-06 12:40:00,131.85,132.12,131.83,132.1,23975.0,131.437,131.7062,131.4171,131.6863,23975.0
2025-03-06 12:45:00,132.06,132.14,131.97,132.14,29509.0,131.6464,131.7261,131.5567,131.7261,29509.0
2025-03-06 12:50:00,132.17,132.17,131.95,132.14,21539.0,131.756,131.756,131.5367,131.7261,21539.0
2025-03-06 12:55:00,132.11,132.42,132.08,132.35,8916.0,131.6962,132.0052,131.6663,131.9355,8916.0
2025-03-06 13:00:00,132.39,132.48,132.27,132.36,19196.0,131.9753,132.0651,131.8557,131.9454,19196.0
2025-03-06 13:05:00,132.3,132.46,132.17,132.28,12287.0,131.8856,132.0451,131.756,131.8657,12287.0
2025-03-06 13:10:00,132.28,132.67,132.22,132.59,11748.0,131.8657,132.2545,131.8059,132.1747,11748.0
2025-03-06 13:15:00,132.66,133.01,132.66,132.91,19660.0,132.2445,132.5934,132.2445,132.4937,19660.0
2025-03-06 13:20:00,132.88,132.98,132.7,132.98,15833.0,132.4638,132.5635,132.2844,132.5635,15833.0
2025-03-06 13:25:00,133.02,133.07,132.84,132.97,15707.0,132.6034,132.6532,132.4239,132.5535,15707.0
2025-03-06 13:30:00,132.93,133.11,132.92,132.99,19864.0,132.5137,132.6931,132.5037,132.5735,19864.0
2025-03-06 13:35:00,133.0,133.03,132.56,132.59,19568.0,132.5834,132.6133,132.1448,132.1747,19568.0
2025-03-06 13:40:00,132.55,132.82,132.54,132.69,11195.0,132.1348,132.404,132.1249,132.2744,11195.0
2025-03-06 13:45:00,132.69,132.92,132.66,132.73,16567.0,132.2744,132.5037,132.2445,132.3143,16567.0
2025-03-06 13:50:00,132.75,132.96,132.68,132.75,10954.0,132.3342,132.5436,132.2644,132.3342,10954.0
2025-03-06 13:55:00,132.86,132.95,132.77,132.9,9852.0,132.4439,132.5336,132.3542,132.4837,9852.0
2025-03-06 14:00:00,132.9,133.09,132.9,133.04,30618.0,132.4837,132.6731,132.4837,132.6233,30618.0
2025-03-06 14:05:00,133.1,133.18,133.01,133.18,13746.0,132.6831,132.7629,132.5934,132.7629,13746.0
2025-03-06 14:10:00,133.19,133.41,133.15,133.2,18007.0,132.7728,132.9921,132.733,132.7828,18007.0
2025-03-06 14:15:00,133.21,133.23,133.01,133.08,13453.0,132.7928,132.8127,132.5934,132.6632,13453.0
2025-03-06 14:20:00,133.1,133.23,132.92,133.15,24182.0,132.6831,132.8127,132.5037,132.733,24182.0
2025-03-06 14:25:00,133.18,133.29,133.1,133.1,18602.0,132.7629,132.8725,132.6831,132.6831,18602.0
2025-03-06 14:30:00,133.07,133.23,132.92,133.08,28803.0,132.6532,132.8127,132.5037,132.6632,28803.0
2025-03-06 14:35:00,133.08,133.25,132.95,133.15,17790.0,132.6632,132.8326,132.5336,132.733,17790.0
2025-03-06 14:40:00,133.11,133.42,133.11,133.27,26372.0,132.6931,133.0021,132.6931,132.8526,26372.0
2025-03-06 14:45:00,133.31,134.04,133.31,133.97,27981.0,132.8925,133.6202,132.8925,133.5504,27981.0
2025-03-06 14:50:00,133.93,134.57,133.93,134.34,34308.0,133.5105,134.1485,133.5105,133.9192,34308.0
2025-03-06 14:55:00,134.28,134.31,133.74,133.74,24490.0,133.8594,133.8893,133.3211,133.3211,24490.0
2025-03-06 15:00:00,133.72,134.14,133.67,134.14,32097.0,133.3012,133.7199,133.2513,133.7199,32097.0
2025-03-06 15:05:00,134.12,134.38,133.94,134.33,17049.0,133.6999,133.9591,133.5205,133.9093,17049.0
2025-03-06 15:10:00,134.34,134.79,134.34,134.59,45227.0,133.9192,134.3678,133.9192,134.1685,45227.0
2025-03-06 15:15:00,134.58,134.76,134.52,134.65,30296.0,134.1585,134.3379,134.0987,134.2283,30296.0
2025-03-06 15:20:00,134.68,134.79,134.57,134.7,40243.0,134.2582,134.3678,134.1485,134.2781,40243.0
2025-03-06 15:25:00,134.72,134.93,134.67,134.86,31599.0,134.298,134.5074,134.2482,134.4376,31599.0
2025-03-06 15:30:00,134.88,135.05,134.71,134.71,42431.0,134.4575,134.627,134.2881,134.2881,42431.0
2025-03-06 15:35:00,134.7,134.79,134.08,134.12,26232.0,134.2781,134.3678,133.66,133.6999,26232.0
2025-03-06 15:40:00,134.16,134.28,133.89,134.0,16847.0,133.7398,133.8594,133.4706,133.5803,16847.0
2025-03-06 15:45:00,133.97,134.45,133.95,134.41,31968.0,133.5504,134.0289,133.5305,133.989,31968.0
2025-03-06 15:50:00,134.44,134.52,134.11,134.3,63932.0,134.0189,134.0987,133.69,133.8794,63932.0
2025-03-06 15:55:00,134.31,134.44,133.93,133.99,211228.0,133.8893,134.0189,133.5105,133.5703,211228.0
2025-03-07 09:30:00,133.97,134.73,133.56,133.56,47373.0,133.5504,134.308,133.1417,133.1417,47373.0
2025-03-07 09:35:00,133.68,133.73,133.17,133.63,148173.0,133.2613,133.3111,132.7529,133.2115,148173.0
2025-03-07 09:40:00,133.71,134.27,133.51,134.15,49612.0,133.2912,133.8495,133.0918,133.7298,49612.0
2025-03-07 09:45:00,134.05,135.09,133.94,134.94,19388.0,133.6301,134.6669,133.5205,134.5174,19388.0
2025-03-07 09:50:00,134.93,135.09,134.24,134.33,29915.0,134.5074,134.6669,133.8195,133.9093,29915.0
2025-03-07 09:55:00,134.31,134.45,134.04,134.11,33442.0,133.8893,134.0289,133.6202,133.69,33442.0
2025-03-07 10:00:00,134.17,134.83,134.04,134.64,44401.0,133.7498,134.4077,133.6202,134.2183,44401.0
2025-03-07 10:05:00,134.64,134.64,134.29,134.44,28748.0,134.2183,134.2183,133.8694,134.0189,28748.0
2025-03-07 10:10:00,134.44,134.46,133.98,134.02,23484.0,134.0189,134.0389,133.5604,133.6002,23484.0
2025-03-07 10:15:00,133.97,134.0,132.79,132.89,75403.0,133.5504,133.5803,132.3741,132.4738,75403.0
2025-03-07 10:20:00,132.89,133.22,132.66,132.96,82145.0,132.4738,132.8027,132.2445,132.5436,82145.0
2025-03-07 10:25:00,132.99,133.72,132.99,133.64,11664.0,132.5735,133.3012,132.5735,133.2214,11664.0
2025-03-07 10:30:00,133.57,133.95,133.52,133.86,11520.0,133.1516,133.5305,133.1018,133.4407,11520.0
2025-03-07 10:35:00,133.81,133.83,133.1,133.25,7724.0,133.3909,133.4108,132.6831,132.8326,7724.0
2025-03-07 10:40:00,133.33,133.41,133.17,133.34,46721.0,132.9124,132.9921,132.7529,132.9224,46721.0
2025-03-07 10:45:00,133.21,133.77,133.17,133.61,41199.0,132.7928,133.351,132.7529,133.1915,41199.0
2025-03-07 10:50:00,133.52,133.54,132.9,133.09,14666.0,133.1018,133.1217,132.4837,132.6731,14666.0
2025-03-07 10:55:00,133.19,133.22,132.74,132.95,18063.0,132.7728,132.8027,132.3242,132.5336,18063.0
2025-03-07 11:00:00,132.87,133.05,132.69,132.9,10594.0,132.4538,132.6333,132.2744,132.4837,10594.0
2025-03-07 11:05:00,132.96,133.02,132.69,132.8,13500.0,132.5436,132.6034,132.2744,132.3841,13500.0
2025-03-07 11:10:00,132.83,132.9,132.66,132.68,13562.0,132.414,132.4837,132.2445,132.2644,13562.0
2025-03-07 11:15:00,132.68,133.14,132.58,133.08,45240.0,132.2644,132.723,132.1647,132.6632,45240.0
2025-03-07 11:20:00,133.1,133.16,132.91,132.96,17990.0,132.6831,132.7429,132.4937,132.5436,17990.0
2025-03-07 11:25:00,133.0,133.05,132.85,132.93,34888.0,132.5834,132.6333,132.4339,132.5137,34888.0
2025-03-07 11:30:00,132.87,133.01,132.66,132.68,23030.0,132.4538,132.5934,132.2445,132.2644,23030.0
2025-03-07 11:35:00,132.73,132.75,132.36,132.44,28777.0,132.3143,132.3342,131.9454,132.0252,28777.0
2025-03-07 11:40:00,132.39,132.44,132.22,132.22,23468.0,131.9753,132.0252,131.8059,131.8059,23468.0
2025-03-07 11:45:00,132.21,132.68,132.08,132.08,33000.0,131.7959,132.2644,131.6663,131.6663,33000.0
2025-03-07 11:50:00,132.12,132.18,131.87,131.99,18311.0,131.7062,131.766,131.457,131.5766,18311.0
2025-03-07 11:55:00,132.0,132.52,131.98,132.41,36128.0,131.5866,132.1049,131.5666,131.9953,36128.0
2025-03-07 12:00:00,132.41,132.5,132.05,132.07,15599.0,131.9953,132.085,131.6364,131.6563,15599.0
2025-03-07 12:05:00,132.07,132.25,131.76,131.77,12151.0,131.6563,131.8358,131.3473,131.3573,12151.0
2025-03-07 12:10:00,131.77,131.95,131.63,131.94,17484.0,131.3573,131.5367,131.2177,131.5268,17484.0
2025-03-07 12:15:00,131.91,132.0,131.71,131.97,104341.0,131.4968,131.5866,131.2975,131.5567,104341.0
2025-03-07 12:20:00,131.97,132.17,131.87,132.17,33731.0,131.5567,131.756,131.457,131.756,33731.0
2025-03-07 12:25:00,132.17,132.53,132.12,132.53,21801.0,131.756,132.1149,131.7062,132.1149,21801.0
2025-03-07 12:30:00,132.47,132.77,132.36,132.75,14591.0,132.0551,132.3542,131.9454,132.3342,14591.0
2025-03-07 12:35:00,132.71,132.85,132.6,132.85,27433.0,132.2943,132.4339,132.1847,132.4339,27433.0
2025-03-07 12:40:00,132.88,132.9,132.78,132.83,26928.0,132.4638,132.4837,132.3641,132.414,26928.0
2025-03-07 12:45:00,132.83,132.9,132.64,132.76,44430.0,132.414,132.4837,132.2246,132.3442,44430.0
2025-03-07 12:50:00,132.75,133.03,132.72,133.03,78872.0,132.3342,132.6133,132.3043,132.6133,78872.0
2025-03-07 12:55:00,133.01,133.03,132.69,132.69,16691.0,132.5934,132.6133,132.2744,132.2744,16691.0
2025-03-07 13:00:00,132.71,132.94,132.64,132.93,32431.0,132.2943,132.5236,132.2246,132.5137,32431.0
2025-03-07 13:05:00,132.86,133.23,132.82,133.05,53602.0,132.4439,132.8127,132.404,132.6333,53602.0
2025-03-07 13:10:00,133.12,133.12,132.69,133.04,24402.0,132.7031,132.7031,132.2744,132.6233,24402.0
2025-03-07 13:15:00,133.04,133.31,132.94,133.14,29835.0,132.6233,132.8925,132.5236,132.723,29835.0
2025-03-07 13:20:00,133.1,133.16,132.94,133.03,35257.0,132.6831,132.7429,132.5236,132.6133,35257.0
2025-03-07 13:25:00,132.95,133.35,132.92,133.3,39830.0,132.5336,132.9323,132.5037,132.8825,39830.0
2025-03-07 13:30:00,133.37,133.53,133.29,133.47,25368.0,132.9523,133.1118,132.8725,133.052,25368.0
2025-03-07 13:35:00,133.47,133.61,133.41,133.56,22713.0,133.052,133.1915,132.9921,133.1417,22713.0
2025-03-07 13:40:00,133.55,133.79,133.41,133.44,48248.0,133.1317,133.371,132.9921,133.0221,48248.0
2025-03-07 13:45:00,133.46,133.56,133.39,133.5,15816.0,133.042,133.1417,132.9722,133.0819,15816.0
2025-03-07 13:50:00,133.51,133.63,133.4,133.53,19775.0,133.0918,133.2115,132.9822,133.1118,19775.0
2025-03-07 13:55:00,133.53,133.58,133.47,133.58,12791.0,133.1118,133.1616,133.052,133.1616,12791.0
2025-03-07 14:00:00,133.58,133.7,133.43,133.54,38027.0,133.1616,133.2812,133.0121,133.1217,38027.0
2025-03-07 14:05:00,133.46,133.47,133.21,133.27,15272.0,133.042,133.052,132.7928,132.8526,15272.0
2025-03-07 14:10:00,133.3,133.43,133.29,133.43,8051.0,132.8825,133.0121,132.8725,133.0121,8051.0
2025-03-07 14:15:00,133.43,133.43,133.19,133.37,14858.0,133.0121,133.0121,132.7728,132.9523,14858.0
2025-03-07 14:20:00,133.37,133.56,133.33,133.53,17627.0,132.9523,133.1417,132.9124,133.1118,17627.0
2025-03-07 14:25:00,133.54,133.66,133.42,133.61,14188.0,133.1217,133.2414,133.0021,133.1915,14188.0
2025-03-07 14:30:00,133.61,133.86,133.58,133.67,105457.0,133.1915,133.4407,133.1616,133.2513,105457.0
2025-03-07 14:35:00,133.71,133.96,133.63,133.88,19327.0,133.2912,133.5404,133.2115,133.4607,19327.0
2025-03-07 14:40:00,133.89,133.98,133.73,133.78,14991.0,133.4706,133.5604,133.3111,133.361,14991.0
2025-03-07 14:45:00,133.81,133.84,133.66,133.66,11363.0,133.3909,133.4208,133.2414,133.2414,11363.0
2025-03-07 14:50:00,133.66,133.79,133.61,133.67,14562.0,133.2414,133.371,133.1915,133.2513,14562.0
2025-03-07 14:55:00,133.67,133.67,133.35,133.43,25753.0,133.2513,133.2513,132.9323,133.0121,25753.0
2025-03-07 15:00:00,133.46,133.75,133.38,133.68,32475.0,133.042,133.3311,132.9622,133.2613,32475.0
2025-03-07 15:05:00,133.68,133.98,133.65,133.98,13660.0,133.2613,133.5604,133.2314,133.5604,13660.0
2025-03-07 15:10:00,133.95,133.95,133.75,133.79,23001.0,133.5305,133.5305,133.3311,133.371,23001.0
2025-03-07 15:15:00,133.8,134.05,133.58,133.92,95330.0,133.3809,133.6301,133.1616,133.5005,95330.0
2025-03-07 15:20:00,133.92,134.12,133.78,134.09,23106.0,133.5005,133.6999,133.361,133.67,23106.0
2025-03-07 15:25:00,134.09,134.18,134.02,134.1,22312.0,133.67,133.7597,133.6002,133.68,22312.0
2025-03-07 15:30:00,134.07,134.25,133.84,133.92,28501.0,133.6501,133.8295,133.4208,133.5005,28501.0
2025-03-07 15:35:00,133.94,133.97,133.51,133.63,29249.0,133.5205,133.5504,133.0918,133.2115,29249.0
2025-03-07 15:40:00,133.66,133.66,133.46,133.61,34463.0,133.2414,133.2414,133.042,133.1915,34463.0
2025-03-07 15:45:00,133.59,133.65,133.51,133.62,53007.0,133.1716,133.2314,133.0918,133.2015,53007.0
2025-03-07 15:50:00,133.58,133.67,133.36,133.67,73738.0,133.1616,133.2513,132.9423,133.2513,73738.0
2025-03-07 15:55:00,133.65,133.74,133.33,133.43,233308.0,133.2314,133.3211,132.9124,133.0121,233308.0
2025-03-10 09:30:00,133.72,134.62,133.32,134.47,99810.0,133.3012,134.1984,132.9024,134.0488,99810.0
2025-03-10 09:35:00,134.31,135.24,134.31,135.24,36400.0,133.8893,134.8164,133.8893,134.8164,36400.0
2025-03-10 09:40:00,135.25,135.57,134.83,135.31,68467.0,134.8264,135.1454,134.4077,134.8862,68467.0
2025-03-10 09:45:00,135.26,137.45,135.26,137.17,119033.0,134.8364,137.0195,134.8364,136.7404,119033.0
2025-03-10 09:50:00,137.17,138.13,136.97,137.22,127458.0,136.7404,137.6974,136.541,136.7902,127458.0
2025-03-10 09:55:00,137.24,137.3,136.57,137.1,147240.0,136.8102,136.87,136.1422,136.6706,147240.0
2025-03-10 10:00:00,137.1,137.1,135.84,135.84,43864.0,136.6706,136.6706,135.4145,135.4145,43864.0
2025-03-10 10:05:00,135.93,136.02,135.27,135.53,135139.0,135.5043,135.594,134.8463,135.1055,135139.0
2025-03-10 10:10:00,135.55,135.79,135.27,135.45,29822.0,135.1254,135.3647,134.8463,135.0258,29822.0
2025-03-10 10:15:00,135.46,135.46,134.86,135.04,45120.0,135.0357,135.0357,134.4376,134.617,45120.0
2025-03-10 10:20:00,135.11,135.45,134.99,135.0,30803.0,134.6868,135.0258,134.5672,134.5772,30803.0
2025-03-10 10:25:00,135.03,135.58,134.88,135.25,38796.0,134.6071,135.1554,134.4575,134.8264,38796.0
2025-03-10 10:30:00,135.25,135.32,134.98,135.15,21607.0,134.8264,134.8962,134.5572,134.7267,21607.0
2025-03-10 10:35:00,135.13,135.19,134.75,134.9,70081.0,134.7068,134.7666,134.328,134.4775,70081.0
2025-03-10 10:40:00,134.89,135.19,134.75,134.81,35291.0,134.4675,134.7666,134.328,134.3878,35291.0
2025-03-10 10:45:00,134.85,135.0,134.59,134.89,20491.0,134.4276,134.5772,134.1685,134.4675,20491.0
2025-03-10 10:50:00,134.82,134.83,134.5,134.69,14476.0,134.3977,134.4077,134.0787,134.2681,14476.0
2025-03-10 10:55:00,134.62,135.25,134.61,135.23,36896.0,134.1984,134.8264,134.1884,134.8064,36896.0
2025-03-10 11:00:00,135.28,135.39,134.74,134.87,17464.0,134.8563,134.9659,134.318,134.4476,17464.0
2025-03-10 11:05:00,134.86,134.95,134.3,134.35,46630.0,134.4376,134.5273,133.8794,133.9292,46630.0
2025-03-10 11:10:00,134.25,134.49,134.12,134.47,37392.0,133.8295,134.0688,133.6999,134.0488,37392.0
2025-03-10 11:15:00,134.5,134.51,133.52,133.64,59956.0,134.0787,134.0887,133.1018,133.2214,59956.0
2025-03-10 11:20:00,133.6,133.64,132.68,133.36,97609.0,133.1816,133.2214,132.2644,132.9423,97609.0
2025-03-10 11:25:00,133.34,133.71,133.19,133.66,57098.0,132.9224,133.2912,132.7728,133.2414,57098.0
2025-03-10 11:30:00,133.65,133.8,133.35,133.4,34994.0,133.2314,133.3809,132.9323,132.9822,34994.0
2025-03-10 11:35:00,133.4,133.76,133.32,133.68,15663.0,132.9822,133.3411,132.9024,133.2613,15663.0
2025-03-10 11:40:00,133.68,133.77,133.42,133.64,16181.0,133.2613,133.351,133.0021,133.2214,16181.0
2025-03-10 11:45:00,133.66,133.81,133.57,133.72,18482.0,133.2414,133.3909,133.1516,133.3012,18482.0
2025-03-10 11:50:00,133.7,134.31,133.61,134.24,41787.0,133.2812,133.8893,133.1915,133.8195,41787.0
2025-03-10 11:55:00,134.24,134.24,133.98,134.08,20135.0,133.8195,133.8195,133.5604,133.66,20135.0
2025-03-10 12:00:00,134.12,134.33,134.02,134.02,23967.0,133.6999,133.9093,133.6002,133.6002,23967.0
2025-03-10 12:05:00,134.1,134.36,134.1,134.34,11949.0,133.68,133.9392,133.68,133.9192,11949.0
2025-03-10 12:10:00,134.36,134.56,134.29,134.43,19683.0,133.9392,134.1385,133.8694,134.009,19683.0
2025-03-10 12:15:00,134.43,134.47,134.12,134.22,9506.0,134.009,134.0488,133.6999,133.7996,9506.0
2025-03-10 12:20:00,134.22,134.45,134.17,134.33,17367.0,133.7996,134.0289,133.7498,133.9093,17367.0
2025-03-10 12:25:00,134.33,135.07,134.33,134.95,31050.0,133.9093,134.6469,133.9093,134.5273,31050.0
2025-03-10 12:30:00,134.88,135.63,134.88,135.57,36440.0,134.4575,135.2052,134.4575,135.1454,36440.0
2025-03-10 12:35:00,135.5,135.5,134.93,135.01,31847.0,135.0756,135.0756,134.5074,134.5871,31847.0
2025-03-10 12:40:00,134.96,135.36,134.96,135.32,40498.0,134.5373,134.936,134.5373,134.8962,40498.0
2025-03-10 12:45:00,135.29,135.61,135.25,135.47,39020.0,134.8663,135.1853,134.8264,135.0457,39020.0
2025-03-10 12:50:00,135.45,135.53,135.21,135.39,30760.0,135.0258,135.1055,134.7865,134.9659,30760.0
2025-03-10 12:55:00,135.41,135.42,135.2,135.35,33356.0,134.9859,134.9959,134.7765,134.9261,33356.0
2025-03-10 13:00:00,135.3,135.45,135.18,135.27,21628.0,134.8762,135.0258,134.7566,134.8463,21628.0
2025-03-10 13:05:00,135.27,135.65,135.18,135.5,43273.0,134.8463,135.2251,134.7566,135.0756,43273.0
2025-03-10 13:10:00,135.53,135.71,135.5,135.67,12700.0,135.1055,135.2849,135.0756,135.2451,12700.0
2025-03-10 13:15:00,135.64,135.67,135.54,135.64,11330.0,135.2152,135.2451,135.1155,135.2152,11330.0
2025-03-10 13:20:00,135.6,135.66,135.48,135.48,24136.0,135.1753,135.2351,135.0557,135.0557,24136.0
2025-03-10 13:25:00,135.49,135.51,135.29,135.35,23139.0,135.0656,135.0856,134.8663,134.9261,23139.0
2025-03-10 13:30:00,135.34,135.37,135.12,135.26,16885.0,134.9161,134.946,134.6968,134.8364,16885.0
2025-03-10 13:35:00,135.26,135.34,134.97,134.98,29480.0,134.8364,134.9161,134.5473,134.5572,29480.0
2025-03-10 13:40:00,135.03,135.18,134.8,134.96,22028.0,134.6071,134.7566,134.3778,134.5373,22028.0
2025-03-10 13:45:00,134.96,135.12,134.72,134.76,10080.0,134.5373,134.6968,134.298,134.3379,10080.0
2025-03-10 13:50:00,134.7,135.02,134.69,134.8,11440.0,134.2781,134.5971,134.2681,134.3778,11440.0
2025-03-10 13:55:00,134.77,134.83,134.47,134.47,11357.0,134.3479,134.4077,134.0488,134.0488,11357.0
2025-03-10 14:00:00,134.46,134.68,134.39,134.46,19079.0,134.0389,134.2582,133.9691,134.0389,19079.0
2025-03-10 14:05:00,134.43,134.47,133.91,134.05,20734.0,134.009,134.0488,133.4906,133.6301,20734.0
2025-03-10 14:10:00,134.05,134.38,134.05,134.12,17907.0,133.6301,133.9591,133.6301,133.6999,17907.0
2025-03-10 14:15:00,134.12,134.55,134.05,134.46,27803.0,133.6999,134.1286,133.6301,134.0389,27803.0
2025-03-10 14:20:00,134.46,134.53,134.22,134.43,19265.0,134.0389,134.1086,133.7996,134.009,19265.0
2025-03-10 14:25:00,134.43,134.43,134.2,134.3,19878.0,134.009,134.009,133.7797,133.8794,19878.0
2025-03-10 14:30:00,134.4,134.44,134.25,134.26,20049.0,133.979,134.0189,133.8295,133.8395,20049.0
2025-03-10 14:35:00,134.25,134.3,134.15,134.15,36768.0,133.8295,133.8794,133.7298,133.7298,36768.0
2025-03-10 14:40:00,134.19,134.19,134.0,134.0,34506.0,133.7697,133.7697,133.5803,133.5803,34506.0
2025-03-10 14:45:00,134.05,134.19,134.02,134.11,46594.0,133.6301,133.7697,133.6002,133.69,46594.0
2025-03-10 14:50:00,134.15,134.35,134.09,134.1,30203.0,133.7298,133.9292,133.67,133.68,30203.0
2025-03-10 14:55:00,134.12,134.19,133.86,134.12,17543.0,133.6999,133.7697,133.4407,133.6999,17543.0
2025-03-10 15:00:00,134.12,134.2,133.9,134.0,16349.0,133.6999,133.7797,133.4806,133.5803,16349.0
2025-03-10 15:05:00,134.01,134.21,133.87,133.91,35872.0,133.5903,133.7896,133.4507,133.4906,35872.0
2025-03-10 15:10:00,133.93,134.56,133.9,134.53,34667.0,133.5105,134.1385,133.4806,134.1086,34667.0
2025-03-10 15:15:00,134.51,134.91,134.46,134.67,24866.0,134.0887,134.4874,134.0389,134.2482,24866.0
2025-03-10 15:20:00,134.67,134.84,134.63,134.76,20688.0,134.2482,134.4177,134.2083,134.3379,20688.0
2025-03-10 15:25:00,134.76,135.08,134.64,134.67,30146.0,134.3379,134.6569,134.2183,134.2482,30146.0
2025-03-10 15:30:00,134.63,134.75,134.21,134.45,31373.0,134.2083,134.328,133.7896,134.0289,31373.0
2025-03-10 15:35:00,134.46,134.52,134.12,134.36,34215.0,134.0389,134.0987,133.6999,133.9392,34215.0
2025-03-10 15:40:00,134.37,134.46,134.15,134.26,26833.0,133.9491,134.0389,133.7298,133.8395,26833.0
2025-03-10 15:45:00,134.23,134.32,134.05,134.24,38528.0,133.8096,133.8993,133.6301,133.8195,38528.0
2025-03-10 15:50:00,134.25,134.41,133.94,134.03,82204.0,133.8295,133.989,133.5205,133.6102,82204.0
2025-03-10 15:55:00,134.06,134.08,133.83,133.99,233217.0,133.6401,133.66,133.4108,133.5703,233217.0
2025-03-11 09:30:00,134.06,134.84,133.5,133.72,46578.0,133.6401,134.4177,133.0819,133.3012,46578.0
2025-03-11 09:35:00,133.68,134.05,132.71,134.02,41960.0,133.2613,133.6301,132.2943,133.6002,41960.0
2025-03-11 09:40:00,134.1,134.2,133.63,134.07,33566.0,133.68,133.7797,133.2115,133.6501,33566.0
2025-03-11 09:45:00,134.0,134.19,133.61,134.14,16519.0,133.5803,133.7697,133.1915,133.7199,16519.0
2025-03-11 09:50:00,134.19,134.29,133.87,134.03,43062.0,133.7697,133.8694,133.4507,133.6102,43062.0
2025-03-11 09:55:00,134.03,134.03,133.4,133.52,18038.0,133.6102,133.6102,132.9822,133.1018,18038.0
2025-03-11 10:00:00,133.44,134.16,133.31,133.44,150395.0,133.0221,133.7398,132.8925,133.0221,150395.0
2025-03-11 10:05:00,133.47,134.03,133.42,133.61,59945.0,133.052,133.6102,133.0021,133.1915,59945.0
2025-03-11 10:10:00,133.6,133.6,133.08,133.13,28667.0,133.1816,133.1816,132.6632,132.713,28667.0
2025-03-11 10:15:00,133.18,133.35,133.01,133.14,15945.0,132.7629,132.9323,132.5934,132.723,15945.0
2025-03-11 10:20:00,133.08,133.17,132.83,133.09,62254.0,132.6632,132.7529,132.414,132.6731,62254.0
2025-03-11 10:25:00,133.16,133.26,132.99,133.18,19495.0,132.7429,132.8426,132.5735,132.7629,19495.0
2025-03-11 10:30:00,133.11,133.43,132.5,132.65,41821.0,132.6931,133.0121,132.085,132.2345,41821.0
2025-03-11 10:35:00,132.69,132.96,132.39,132.61,125651.0,132.2744,132.5436,131.9753,132.1947,125651.0
2025-03-11 10:40:00,132.65,132.96,132.51,132.6,69658.0,132.2345,132.5436,132.095,132.1847,69658.0
2025-03-11 10:45:00,132.65,133.01,132.48,132.88,50180.0,132.2345,132.5934,132.0651,132.4638,50180.0
2025-03-11 10:50:00,132.88,132.91,132.6,132.83,33498.0,132.4638,132.4937,132.1847,132.414,33498.0
2025-03-11 10:55:00,132.83,132.83,132.26,132.39,128310.0,132.414,132.414,131.8457,131.9753,128310.0
2025-03-11 11:00:00,132.39,132.4,131.99,132.03,49298.0,131.9753,131.9853,131.5766,131.6165,49298.0
2025-03-11 11:05:00,132.08,132.91,131.95,132.87,45556.0,131.6663,132.4937,131.5367,132.4538,45556.0
2025-03-11 11:10:00,132.84,132.92,132.48,132.83,62523.0,132.4239,132.5037,132.0651,132.414,62523.0
2025-03-11 11:15:00,132.85,133.05,132.59,132.81,19848.0,132.4339,132.6333,132.1747,132.394,19848.0
2025-03-11 11:20:00,132.75,132.96,132.36,132.36,24891.0,132.3342,132.5436,131.9454,131.9454,24891.0
2025-03-11 11:25:00,132.47,132.67,132.31,132.43,19775.0,132.0551,132.2545,131.8956,132.0152,19775.0
2025-03-11 11:30:00,132.43,132.73,132.28,132.4,7480.0,132.0152,132.3143,131.8657,131.9853,7480.0
2025-03-11 11:35:00,132.42,132.54,132.3,132.53,12697.0,132.0052,132.1249,131.8856,132.1149,12697.0
2025-03-11 11:40:00,132.58,132.82,132.5,132.54,20985.0,132.1647,132.404,132.085,132.1249,20985.0
2025-03-11 11:45:00,132.5,132.59,132.24,132.44,8505.0,132.085,132.1747,131.8258,132.0252,8505.0
2025-03-11 11:50:00,132.5,132.73,132.38,132.73,11510.0,132.085,132.3143,131.9654,132.3143,11510.0
2025-03-11 11:55:00,132.76,132.87,132.5,132.53,15964.0,132.3442,132.4538,132.085,132.1149,15964.0
2025-03-11 12:00:00,132.55,132.69,132.47,132.56,19735.0,132.1348,132.2744,132.0551,132.1448,19735.0
2025-03-11 12:05:00,132.56,132.56,132.28,132.41,17117.0,132.1448,132.1448,131.8657,131.9953,17117.0
2025-03-11 12:10:00,132.41,132.41,131.94,132.0,33095.0,131.9953,131.9953,131.5268,131.5866,33095.0
2025-03-11 12:15:00,131.96,132.15,131.95,132.08,24501.0,131.5467,131.7361,131.5367,131.6663,24501.0
2025-03-11 12:20:00,132.05,132.23,132.0,132.21,18056.0,131.6364,131.8158,131.5866,131.7959,18056.0
2025-03-11 12:25:00,132.21,132.37,132.14,132.37,9941.0,131.7959,131.9554,131.7261,131.9554,9941.0
2025-03-11 12:30:00,132.37,132.65,132.27,132.59,9143.0,131.9554,132.2345,131.8557,132.1747,9143.0
2025-03-11 12:35:00,132.59,132.61,132.34,132.36,30943.0,132.1747,132.1947,131.9255,131.9454,30943.0
2025-03-11 12:40:00,132.37,132.71,132.25,132.5,17799.0,131.9554,132.2943,131.8358,132.085,17799.0
2025-03-11 12:45:00,132.5,132.57,132.34,132.36,21168.0,132.085,132.1548,131.9255,131.9454,21168.0
2025-03-11 12:50:00,132.35,132.37,132.14,132.21,8223.0,131.9355,131.9554,131.7261,131.7959,8223.0
2025-03-11 12:55:00,132.21,132.24,132.03,132.18,9274.0,131.7959,131.8258,131.6165,131.766,9274.0
2025-03-11 13:00:00,132.14,132.2,131.95,131.96,12692.0,131.7261,131.7859,131.5367,131.5467,12692.0
2025-03-11 13:05:00,131.97,132.0,131.66,131.81,19592.0,131.5567,131.5866,131.2476,131.3972,19592.0
2025-03-11 13:10:00,131.81,131.84,131.56,131.62,36245.0,131.3972,131.4271,131.1479,131.2078,36245.0
2025-03-11 13:15:00,131.59,132.01,131.59,131.97,13080.0,131.1778,131.5965,131.1778,131.5567,13080.0
2025-03-11 13:20:00,132.0,132.06,131.87,131.96,8995.0,131.5866,131.6464,131.457,131.5467,8995.0
2025-03-11 13:25:00,131.99,132.1,131.98,132.04,9841.0,131.5766,131.6863,131.5666,131.6264,9841.0
2025-03-11 13:30:00,132.04,132.25,131.93,132.0,12461.0,131.6264,131.8358,131.5168,131.5866,12461.0
2025-03-11 13:35:00,132.0,132.0,131.67,131.73,13273.0,131.5866,131.5866,131.2576,131.3174,13273.0
2025-03-11 13:40:00,131.74,131.82,131.55,131.8,32661.0,131.3274,131.4071,131.138,131.3872,32661.0
2025-03-11 13:45:00,131.8,132.18,131.76,131.99,11016.0,131.3872,131.766,131.3473,131.5766,11016.0
2025-03-11 13:50:00,131.99,132.06,131.92,132.02,5958.0,131.5766,131.6464,131.5068,131.6065,5958.0
2025-03-11 13:55:00,132.02,132.13,131.81,132.07,13613.0,131.6065,131.7162,131.3972,131.6563,13613.0
2025-03-11 14:00:00,132.11,132.58,132.07,132.43,10372.0,131.6962,132.1647,131.6563,132.0152,10372.0
2025-03-11 14:05:00,132.47,132.47,132.15,132.21,7978.0,132.0551,132.0551,131.7361,131.7959,7978.0
2025-03-11 14:10:00,132.3,132.44,132.26,132.39,10314.0,131.8856,132.0252,131.8457,131.9753,10314.0
2025-03-11 14:15:00,132.34,132.52,132.28,132.47,7917.0,131.9255,132.1049,131.8657,132.0551,7917.0
2025-03-11 14:20:00,132.47,132.86,132.36,132.85,18317.0,132.0551,132.4439,131.9454,132.4339,18317.0
2025-03-11 14:25:00,132.81,132.91,132.62,132.84,38562.0,132.394,132.4937,132.2046,132.4239,38562.0
2025-03-11 14:30:00,132.84,132.88,132.54,132.69,95556.0,132.4239,132.4638,132.1249,132.2744,95556.0
2025-03-11 14:35:00,132.69,133.11,132.56,133.03,25018.0,132.2744,132.6931,132.1448,132.6133,25018.0
2025-03-11 14:40:00,133.09,133.53,133.09,133.4,14868.0,132.6731,133.1118,132.6731,132.9822,14868.0
2025-03-11 14:45:00,133.44,133.63,133.28,133.53,10315.0,133.0221,133.2115,132.8626,133.1118,10315.0
2025-03-11 14:50:00,133.56,134.13,133.56,134.0,10922.0,133.1417,133.7099,133.1417,133.5803,10922.0
2025-03-11 14:55:00,133.96,134.11,133.83,133.83,10583.0,133.5404,133.69,133.4108,133.4108,10583.0
2025-03-11 15:00:00,133.78,133.96,133.2,133.22,22585.0,133.361,133.5404,132.7828,132.8027,22585.0
2025-03-11 15:05:00,133.17,133.63,133.13,133.22,17771.0,132.7529,133.2115,132.713,132.8027,17771.0
2025-03-11 15:10:00,133.22,133.3,133.06,133.13,15756.0,132.8027,132.8825,132.6432,132.713,15756.0
2025-03-11 15:15:00,133.13,133.17,133.01,133.05,15364.0,132.713,132.7529,132.5934,132.6333,15364.0
2025-03-11 15:20:00,133.1,133.3,133.01,133.06,17701.0,132.6831,132.8825,132.5934,132.6432,17701.0
2025-03-11 15:25:00,133.0,133.3,132.94,133.1,38139.0,132.5834,132.8825,132.5236,132.6831,38139.0
2025-03-11 15:30:00,133.12,133.16,132.83,132.93,33233.0,132.7031,132.7429,132.414,132.5137,33233.0
2025-03-11 15:35:00,132.92,133.1,132.79,132.93,46701.0,132.5037,132.6831,132.3741,132.5137,46701.0
2025-03-11 15:40:00,132.93,133.14,132.76,133.14,43489.0,132.5137,132.723,132.3442,132.723,43489.0
2025-03-11 15:45:00,133.2,133.24,132.91,133.06,22584.0,132.7828,132.8227,132.4937,132.6432,22584.0
2025-03-11 15:50:00,133.06,133.06,132.45,132.7,68033.0,132.6432,132.6432,132.0352,132.2844,68033.0
2025-03-11 15:55:00,132.71,132.89,132.52,132.54,350574.0,132.2943,132.4738,132.1049,132.1249,350574.0
2025-03-12 09:30:00,132.52,132.76,131.18,131.38,73732.0,132.1049,132.3442,130.7691,130.9685,73732.0
2025-03-12 09:35:00,131.41,131.43,130.5,130.71,63072.0,130.9984,131.0183,130.0913,130.3006,63072.0
2025-03-12 09:40:00,130.7,131.64,130.6,131.62,27163.0,130.2906,131.2277,130.1909,131.2078,27163.0
2025-03-12 09:45:00,131.65,131.65,130.91,131.26,15612.0,131.2377,131.2377,130.5,130.8489,15612.0
2025-03-12 09:50:00,131.18,131.45,130.81,131.06,13534.0,130.7691,131.0383,130.4003,130.6495,13534.0
2025-03-12 09:55:00,130.93,131.06,130.55,130.79,12148.0,130.5199,130.6495,130.1411,130.3804,12148.0
2025-03-12 10:00:00,130.77,131.22,130.75,130.75,18526.0,130.3604,130.809,130.3405,130.3405,18526.0
2025-03-12 10:05:00,130.73,130.87,130.27,130.34,11316.0,130.3205,130.4601,129.862,129.9318,11316.0
2025-03-12 10:10:00,130.41,130.73,130.34,130.72,32565.0,130.0015,130.3205,129.9318,130.3106,32565.0
2025-03-12 10:15:00,130.66,130.68,130.26,130.5,50501.0,130.2508,130.2707,129.852,130.0913,50501.0
2025-03-12 10:20:00,130.5,130.58,129.9,130.02,40422.0,130.0913,130.171,129.4931,129.6128,40422.0
2025-03-12 10:25:00,130.02,130.38,130.01,130.08,10710.0,129.6128,129.9716,129.6028,129.6726,10710.0
2025-03-12 10:30:00,130.0,130.0,129.67,129.76,13436.0,129.5928,129.5928,129.2639,129.3536,13436.0
2025-03-12 10:35:00,129.73,129.84,129.32,129.34,15890.0,129.3237,129.4333,128.915,128.9349,15890.0
2025-03-12 10:40:00,129.38,129.45,128.94,129.05,29218.0,128.9748,129.0446,128.5361,128.6458,29218.0
2025-03-12 10:45:00,129.0,129.16,128.88,128.95,35443.0,128.596,128.7555,128.4763,128.5461,35443.0
2025-03-12 10:50:00,128.95,129.11,128.86,129.04,20526.0,128.5461,128.7056,128.4564,128.6358,20526.0
2025-03-12 10:55:00,128.98,129.05,128.82,128.92,26284.0,128.576,128.6458,128.4165,128.5162,26284.0
2025-03-12 11:00:00,128.9,129.04,128.76,129.04,33342.0,128.4963,128.6358,128.3567,128.6358,33342.0
2025-03-12 11:05:00,129.04,129.17,128.74,129.05,25323.0,128.6358,128.7654,128.3368,128.6458,25323.0
2025-03-12 11:10:00,129.07,129.07,128.78,128.8,25226.0,128.6657,128.6657,128.3766,128.3966,25226.0
2025-03-12 11:15:00,128.84,129.0,128.77,128.91,12843.0,128.4365,128.596,128.3667,128.5062,12843.0
2025-03-12 11:20:00,128.87,129.19,128.78,129.16,26097.0,128.4664,128.7854,128.3766,128.7555,26097.0
2025-03-12 11:25:00,129.13,129.4,129.09,129.23,25056.0,128.7256,128.9947,128.6857,128.8252,25056.0
2025-03-12 11:30:00,129.25,129.27,129.07,129.24,32521.0,128.8452,128.8651,128.6657,128.8352,32521.0
2025-03-12 11:35:00,129.23,129.37,129.1,129.13,13638.0,128.8252,128.9648,128.6956,128.7256,13638.0
2025-03-12 11:40:00,129.13,129.16,129.02,129.08,12638.0,128.7256,128.7555,128.6159,128.6757,12638.0
2025-03-12 11:45:00,129.05,129.22,128.96,128.97,9650.0,128.6458,128.8153,128.5561,128.5661,9650.0
2025-03-12 11:50:00,128.94,129.07,128.83,129.04,8769.0,128.5361,128.6657,128.4265,128.6358,8769.0
2025-03-12 11:55:00,129.05,129.46,128.95,129.46,14299.0,128.6458,129.0545,128.5461,129.0545,14299.0
2025-03-12 12:00:00,129.44,129.45,129.18,129.31,8639.0,129.0346,129.0446,128.7754,128.905,8639.0
2025-03-12 12:05:00,129.31,129.42,129.19,129.4,11445.0,128.905,129.0146,128.7854,128.9947,11445.0
2025-03-12 12:10:00,129.39,129.62,129.24,129.61,13065.0,128.9847,129.214,128.8352,129.204,13065.0
2025-03-12 12:15:00,129.56,129.62,129.26,129.44,12661.0,129.1542,129.214,128.8551,129.0346,12661.0
2025-03-12 12:20:00,129.47,129.6,129.46,129.6,8661.0,129.0645,129.1941,129.0545,129.1941,8661.0
2025-03-12 12:25:00,129.59,129.65,129.34,129.6,11579.0,129.1841,129.2439,128.9349,129.1941,11579.0
2025-03-12 12:30:00,129.65,129.85,129.56,129.85,10058.0,129.2439,129.4433,129.1542,129.4433,10058.0
2025-03-12 12:35:00,129.85,129.85,129.24,129.24,20273.0,129.4433,129.4433,128.8352,128.8352,20273.0
2025-03-12 12:40:00,129.25,129.37,129.08,129.2,22127.0,128.8452,128.9648,128.6757,128.7953,22127.0
2025-03-12 12:45:00,129.21,129.45,129.05,129.38,25452.0,128.8053,129.0446,128.6458,128.9748,25452.0
2025-03-12 12:50:00,129.38,129.38,129.08,129.31,13367.0,128.9748,128.9748,128.6757,128.905,13367.0
2025-03-12 12:55:00,129.32,129.34,128.97,129.06,10341.0,128.915,128.9349,128.5661,128.6558,10341.0
2025-03-12 13:00:00,129.0,129.23,128.95,129.2,17138.0,128.596,128.8252,128.5461,128.7953,17138.0
2025-03-12 13:05:00,129.17,129.47,129.11,129.43,20127.0,128.7654,129.0645,128.7056,129.0246,20127.0
2025-03-12 13:10:00,129.41,129.71,129.38,129.65,10826.0,129.0047,129.3037,128.9748,129.2439,10826.0
2025-03-12 13:15:00,129.6,129.63,129.54,129.62,5522.0,129.1941,129.224,129.1343,129.214,5522.0
2025-03-12 13:20:00,129.62,129.83,129.62,129.83,7004.0,129.214,129.4234,129.214,129.4234,7004.0
2025-03-12 13:25:00,129.86,130.07,129.86,130.05,12081.0,129.4533,129.6626,129.4533,129.6427,12081.0
2025-03-12 13:30:00,130.03,130.04,129.84,129.84,10764.0,129.6227,129.6327,129.4333,129.4333,10764.0
2025-03-12 13:35:00,129.87,129.97,129.77,129.82,11018.0,129.4632,129.5629,129.3635,129.4134,11018.0
2025-03-12 13:40:00,129.86,129.91,129.71,129.74,12113.0,129.4533,129.5031,129.3037,129.3336,12113.0
2025-03-12 13:45:00,129.77,129.87,129.77,129.78,9033.0,129.3635,129.4632,129.3635,129.3735,9033.0
2025-03-12 13:50:00,129.75,129.8,129.63,129.63,6865.0,129.3436,129.3935,129.224,129.224,6865.0
2025-03-12 13:55:00,129.66,129.66,129.28,129.28,5338.0,129.2539,129.2539,128.8751,128.8751,5338.0
2025-03-12 14:00:00,129.3,129.58,129.26,129.45,18883.0,128.895,129.1741,128.8551,129.0446,18883.0
2025-03-12 14:05:00,129.44,129.6,129.32,129.6,15565.0,129.0346,129.1941,128.915,129.1941,15565.0
2025-03-12 14:10:00,129.59,129.73,129.59,129.64,8198.0,129.1841,129.3237,129.1841,129.234,8198.0
2025-03-12 14:15:00,129.69,129.7,129.63,129.63,8113.0,129.2838,129.2938,129.224,129.224,8113.0
2025-03-12 14:20:00,129.66,129.83,129.66,129.78,10813.0,129.2539,129.4234,129.2539,129.3735,10813.0
2025-03-12 14:25:00,129.79,130.09,129.76,130.07,12687.0,129.3835,129.6825,129.3536,129.6626,12687.0
2025-03-12 14:30:00,130.05,130.07,129.86,129.9,22765.0,129.6427,129.6626,129.4533,129.4931,22765.0
2025-03-12 14:35:00,129.91,130.01,129.86,129.88,9553.0,129.5031,129.6028,129.4533,129.4732,9553.0
2025-03-12 14:40:00,129.92,130.03,129.89,129.96,9834.0,129.5131,129.6227,129.4832,129.553,9834.0
2025-03-12 14:45:00,129.96,130.31,129.95,130.26,9677.0,129.553,129.9019,129.543,129.852,9677.0
2025-03-12 14:50:00,130.25,130.29,130.12,130.15,11245.0,129.842,129.8819,129.7125,129.7424,11245.0
2025-03-12 14:55:00,130.11,130.2,130.05,130.06,10515.0,129.7025,129.7922,129.6427,129.6526,10515.0
2025-03-12 15:00:00,130.03,130.03,129.57,130.0,20771.0,129.6227,129.6227,129.1642,129.5928,20771.0
2025-03-12 15:05:00,129.95,130.06,129.9,130.0,9876.0,129.543,129.6526,129.4931,129.5928,9876.0
2025-03-12 15:10:00,130.0,130.11,129.9,129.93,10048.0,129.5928,129.7025,129.4931,129.523,10048.0
2025-03-12 15:15:00,129.91,130.07,129.89,130.04,14523.0,129.5031,129.6626,129.4832,129.6327,14523.0
2025-03-12 15:20:00,130.04,130.07,129.74,129.75,17904.0,129.6327,129.6626,129.3336,129.3436,17904.0
2025-03-12 15:25:00,129.78,129.8,129.45,129.49,28483.0,129.3735,129.3935,129.0446,129.0844,28483.0
2025-03-12 15:30:00,129.53,129.61,129.1,129.1,18822.0,129.1243,129.204,128.6956,128.6956,18822.0
2025-03-12 15:35:00,129.1,129.14,128.75,129.09,21558.0,128.6956,128.7355,128.3467,128.6857,21558.0
2025-03-12 15:40:00,129.11,129.27,129.1,129.14,20260.0,128.7056,128.8651,128.6956,128.7355,20260.0
2025-03-12 15:45:00,129.17,129.27,128.76,128.97,25447.0,128.7654,128.8651,128.3567,128.5661,25447.0
2025-03-12 15:50:00,128.97,128.99,128.45,128.64,53783.0,128.5661,128.586,128.0477,128.2371,53783.0
2025-03-12 15:55:00,128.64,128.9,128.59,128.69,259588.0,128.2371,128.4963,128.1872,128.2869,259588.0
2025-03-13 09:30:00,128.86,128.86,127.75,127.95,42074.0,128.4564,128.4564,127.3499,127.5492,42074.0
2025-03-13 09:35:00,127.94,128.67,127.76,128.57,84084.0,127.5393,128.267,127.3598,128.1673,84084.0
2025-03-13 09:40:00,128.44,128.44,127.94,128.04,13199.0,128.0377,128.0377,127.5393,127.639,13199.0
2025-03-13 09:45:00,128.06,128.16,127.56,127.64,38298.0,127.6589,127.7586,127.1605,127.2402,38298.0
2025-03-13 09:50:00,127.59,127.71,126.89,127.35,53975.0,127.1904,127.31,126.4926,126.9511,53975.0
2025-03-13 09:55:00,127.37,127.55,127.05,127.42,24522.0,126.9711,127.1505,126.6521,127.0209,24522.0
2025-03-13 10:00:00,127.39,127.62,127.3,127.53,17222.0,126.991,127.2203,126.9013,127.1306,17222.0
2025-03-13 10:05:00,127.64,128.28,127.61,128.28,41058.0,127.2402,127.8782,127.2103,127.8782,41058.0
2025-03-13 10:10:00,128.3,129.21,128.3,129.01,17348.0,127.8982,128.8053,127.8982,128.6059,17348.0
2025-03-13 10:15:00,129.01,129.05,128.4,128.4,21582.0,128.6059,128.6458,127.9978,127.9978,21582.0
2025-03-13 10:20:00,128.4,128.42,127.53,127.64,27620.0,127.9978,128.0178,127.1306,127.2402,27620.0
2025-03-13 10:25:00,127.63,127.78,127.35,127.53,25104.0,127.2303,127.3798,126.9511,127.1306,25104.0
2025-03-13 10:30:00,127.53,127.58,127.25,127.37,16670.0,127.1306,127.1804,126.8514,126.9711,16670.0
2025-03-13 10:35:00,127.33,127.38,126.85,127.03,31821.0,126.9312,126.981,126.4527,126.6321,31821.0
2025-03-13 10:40:00,127.03,127.31,126.95,127.15,13781.0,126.6321,126.9113,126.5524,126.7518,13781.0
2025-03-13 10:45:00,127.17,127.49,127.16,127.31,20028.0,126.7717,127.0907,126.7617,126.9113,20028.0
2025-03-13 10:50:00,127.33,127.34,126.89,126.94,13458.0,126.9312,126.9412,126.4926,126.5424,13458.0
2025-03-13 10:55:00,126.9,127.06,126.71,126.89,18834.0,126.5025,126.662,126.3131,126.4926,18834.0
2025-03-13 11:00:00,126.93,127.02,126.78,126.8,16389.0,126.5324,126.6222,126.3829,126.4029,16389.0
2025-03-13 11:05:00,126.84,126.96,126.35,126.38,15569.0,126.4427,126.5623,125.9543,125.9842,15569.0
2025-03-13 11:10:00,126.37,126.47,126.11,126.29,24053.0,125.9742,126.0739,125.715,125.8944,24053.0
2025-03-13 11:15:00,126.28,126.34,126.13,126.21,33707.0,125.8845,125.9443,125.7349,125.8147,33707.0
2025-03-13 11:20:00,126.2,126.2,125.88,126.02,21024.0,125.8047,125.8047,125.4857,125.6253,21024.0
2025-03-13 11:25:00,126.02,126.18,126.01,126.1,19916.0,125.6253,125.7848,125.6153,125.705,19916.0
2025-03-13 11:30:00,126.09,126.21,125.97,125.98,21566.0,125.6951,125.8147,125.5754,125.5854,21566.0
2025-03-13 11:35:00,126.02,126.03,125.58,125.58,19947.0,125.6253,125.6353,125.1867,125.1867,19947.0
2025-03-13 11:40:00,125.57,125.94,125.55,125.8,25991.0,125.1767,125.5455,125.1568,125.406,25991.0
2025-03-13 11:45:00,125.75,125.81,125.57,125.8,16385.0,125.3561,125.416,125.1767,125.406,16385.0
2025-03-13 11:50:00,125.79,125.79,125.46,125.55,12216.0,125.396,125.396,125.067,125.1568,12216.0
2025-03-13 11:55:00,125.52,125.78,125.43,125.76,15988.0,125.1269,125.386,125.0371,125.3661,15988.0
2025-03-13 12:00:00,125.73,125.93,125.62,125.93,9083.0,125.3362,125.5356,125.2265,125.5356,9083.0
2025-03-13 12:05:00,125.94,126.0,125.78,125.96,10015.0,125.5455,125.6054,125.386,125.5655,10015.0
2025-03-13 12:10:00,125.97,126.31,125.97,126.19,14856.0,125.5754,125.9144,125.5754,125.7948,14856.0
2025-03-13 12:15:00,126.08,126.37,125.89,126.34,26828.0,125.6851,125.9742,125.4957,125.9443,26828.0
2025-03-13 12:20:00,126.34,126.47,126.22,126.29,11925.0,125.9443,126.0739,125.8247,125.8944,11925.0
2025-03-13 12:25:00,126.32,126.32,126.05,126.24,15049.0,125.9244,125.9244,125.6552,125.8446,15049.0
2025-03-13 12:30:00,126.2,126.59,126.15,126.54,12238.0,125.8047,126.1935,125.7549,126.1437,12238.0
2025-03-13 12:35:00,126.53,126.64,126.46,126.61,8438.0,126.1337,126.2434,126.0639,126.2134,8438.0
2025-03-13 12:40:00,126.6,126.72,126.06,126.2,21510.0,126.2035,126.3231,125.6652,125.8047,21510.0
2025-03-13 12:45:00,126.13,126.23,126.03,126.09,13274.0,125.7349,125.8346,125.6353,125.6951,13274.0
2025-03-13 12:50:00,126.1,126.22,126.02,126.12,12170.0,125.705,125.8247,125.6253,125.725,12170.0
2025-03-13 12:55:00,126.13,126.22,126.08,126.19,8894.0,125.7349,125.8247,125.6851,125.7948,8894.0
2025-03-13 13:00:00,126.2,126.38,126.18,126.29,13969.0,125.8047,125.9842,125.7848,125.8944,13969.0
2025-03-13 13:05:00,126.33,126.34,125.92,125.95,9196.0,125.9343,125.9443,125.5256,125.5555,9196.0
2025-03-13 13:10:00,125.95,125.95,125.72,125.76,12127.0,125.5555,125.5555,125.3262,125.3661,12127.0
2025-03-13 13:15:00,125.76,125.76,125.44,125.44,15407.0,125.3661,125.3661,125.0471,125.0471,15407.0
2025-03-13 13:20:00,125.5,125.64,125.27,125.34,18607.0,125.1069,125.2465,124.8776,124.9474,18607.0
2025-03-13 13:25:00,125.39,125.43,125.24,125.39,23477.0,124.9973,125.0371,124.8477,124.9973,23477.0
2025-03-13 13:30:00,125.39,125.53,125.15,125.28,13703.0,124.9973,125.1368,124.758,124.8876,13703.0
2025-03-13 13:35:00,125.31,125.31,125.04,125.08,18207.0,124.9175,124.9175,124.6484,124.6882,18207.0
2025-03-13 13:40:00,125.09,125.22,124.86,125.01,38330.0,124.6982,124.8278,124.4689,124.6185,38330.0
2025-03-13 13:45:00,125.0,125.21,124.9,125.04,31230.0,124.6085,124.8178,124.5088,124.6484,31230.0
2025-03-13 13:50:00,125.03,125.27,124.94,125.2,22580.0,124.6384,124.8776,124.5487,124.8079,22580.0
2025-03-13 13:55:00,125.2,125.26,125.05,125.08,9547.0,124.8079,124.8677,124.6583,124.6882,9547.0
2025-03-13 14:00:00,125.09,125.42,125.03,125.21,24845.0,124.6982,125.0272,124.6384,124.8178,24845.0
2025-03-13 14:05:00,125.21,125.58,125.18,125.52,10168.0,124.8178,125.1867,124.7879,125.1269,10168.0
2025-03-13 14:10:00,125.53,125.63,125.45,125.49,6944.0,125.1368,125.2365,125.0571,125.097,6944.0
2025-03-13 14:15:00,125.5,125.52,125.33,125.36,13280.0,125.1069,125.1269,124.9375,124.9674,13280.0
2025-03-13 14:20:00,125.29,125.42,125.25,125.3,15045.0,124.8976,125.0272,124.8577,124.9075,15045.0
2025-03-13 14:25:00,125.31,125.47,125.24,125.31,31093.0,124.9175,125.077,124.8477,124.9175,31093.0
2025-03-13 14:30:00,125.31,125.54,125.31,125.46,15907.0,124.9175,125.1468,124.9175,125.067,15907.0
2025-03-13 14:35:00,125.49,125.63,125.48,125.5,10228.0,125.097,125.2365,125.087,125.1069,10228.0
2025-03-13 14:40:00,125.5,125.94,125.49,125.91,15221.0,125.1069,125.5455,125.097,125.5156,15221.0
2025-03-13 14:45:00,125.89,125.94,125.69,125.88,6028.0,125.4957,125.5455,125.2963,125.4857,6028.0
2025-03-13 14:50:00,125.9,125.94,125.69,125.84,9872.0,125.5057,125.5455,125.2963,125.4459,9872.0
2025-03-13 14:55:00,125.8,125.85,125.7,125.79,15590.0,125.406,125.4558,125.3063,125.396,15590.0
2025-03-13 15:00:00,125.8,125.96,125.56,125.61,14031.0,125.406,125.5655,125.1667,125.2166,14031.0
2025-03-13 15:05:00,125.55,125.61,125.45,125.5,7772.0,125.1568,125.2166,125.0571,125.1069,7772.0
2025-03-13 15:10:00,125.47,126.01,125.42,125.9,34328.0,125.077,125.6153,125.0272,125.5057,34328.0
2025-03-13 15:15:00,125.87,125.87,125.66,125.69,22694.0,125.4758,125.4758,125.2664,125.2963,22694.0
2025-03-13 15:20:00,125.64,125.67,125.45,125.49,13830.0,125.2465,125.2764,125.0571,125.097,13830.0
2025-03-13 15:25:00,125.47,125.5,125.08,125.23,18789.0,125.077,125.1069,124.6882,124.8378,18789.0
2025-03-13 15:30:00,125.25,125.46,125.16,125.26,42101.0,124.8577,125.067,124.768,124.8677,42101.0
2025-03-13 15:35:00,125.22,125.22,124.97,124.98,39947.0,124.8278,124.8278,124.5786,124.5886,39947.0
2025-03-13 15:40:00,124.97,125.46,124.96,125.31,52837.0,124.5786,125.067,124.5686,124.9175,52837.0
2025-03-13 15:45:00,125.3,125.48,125.28,125.35,51615.0,124.9075,125.087,124.8876,124.9574,51615.0
2025-03-13 15:50:00,125.34,125.37,124.96,125.2,79174.0,124.9474,124.9773,124.5686,124.8079,79174.0
2025-03-13 15:55:00,125.21,125.36,125.06,125.32,172727.0,124.8178,124.9674,124.6683,124.9275,172727.0
2025-03-14 09:30:00,126.5,126.82,125.71,126.02,39118.0,126.1038,126.4228,125.3163,125.6253,39118.0
2025-03-14 09:35:00,126.02,126.6,125.98,126.26,42653.0,125.6253,126.2035,125.5854,125.8645,42653.0
2025-03-14 09:40:00,126.26,126.43,125.88,126.33,58727.0,125.8645,126.034,125.4857,125.9343,58727.0
2025-03-14 09:45:00,126.33,126.83,126.32,126.43,22049.0,125.9343,126.4328,125.9244,126.034,22049.0
2025-03-14 09:50:00,126.48,127.2,126.48,127.2,8777.0,126.0839,126.8016,126.0839,126.8016,8777.0
2025-03-14 09:55:00,127.19,127.34,126.9,126.96,15180.0,126.7916,126.9412,126.5025,126.5623,15180.0
2025-03-14 10:00:00,126.83,126.83,126.11,126.69,49539.0,126.4328,126.4328,125.715,126.2932,49539.0
2025-03-14 10:05:00,126.69,126.76,126.32,126.33,30286.0,126.2932,126.363,125.9244,125.9343,30286.0
2025-03-14 10:10:00,126.28,126.37,125.85,125.85,19097.0,125.8845,125.9742,125.4558,125.4558,19097.0
2025-03-14 10:15:00,125.85,125.95,125.84,125.89,35570.0,125.4558,125.5555,125.4459,125.4957,35570.0
2025-03-14 10:20:00,125.86,125.86,125.21,125.48,54912.0,125.4658,125.4658,124.8178,125.087,54912.0
2025-03-14 10:25:00,125.54,125.59,125.35,125.48,33695.0,125.1468,125.1966,124.9574,125.087,33695.0
2025-03-14 10:30:00,125.48,125.91,125.37,125.58,21367.0,125.087,125.5156,124.9773,125.1867,21367.0
2025-03-14 10:35:00,125.59,125.68,125.42,125.63,10369.0,125.1966,125.2864,125.0272,125.2365,10369.0
2025-03-14 10:40:00,125.62,125.72,125.59,125.67,27139.0,125.2265,125.3262,125.1966,125.2764,27139.0
2025-03-14 10:45:00,125.67,125.91,125.66,125.9,25135.0,125.2764,125.5156,125.2664,125.5057,25135.0
2025-03-14 10:50:00,125.91,125.97,125.84,125.97,4310.0,125.5156,125.5754,125.4459,125.5754,4310.0
2025-03-14 10:55:00,126.01,126.2,125.81,126.19,12752.0,125.6153,125.8047,125.416,125.7948,12752.0
2025-03-14 11:00:00,126.26,126.4,126.13,126.31,20259.0,125.8645,126.0041,125.7349,125.9144,20259.0
2025-03-14 11:05:00,126.31,126.53,126.18,126.45,14323.0,125.9144,126.1337,125.7848,126.0539,14323.0
2025-03-14 11:10:00,126.48,126.52,126.38,126.43,9429.0,126.0839,126.1237,125.9842,126.034,9429.0
2025-03-14 11:15:00,126.37,126.63,126.37,126.61,4284.0,125.9742,126.2334,125.9742,126.2134,4284.0
2025-03-14 11:20:00,126.62,126.7,126.53,126.7,7251.0,126.2234,126.3032,126.1337,126.3032,7251.0
2025-03-14 11:25:00,126.69,126.73,126.57,126.72,10846.0,126.2932,126.3331,126.1736,126.3231,10846.0
2025-03-14 11:30:00,126.77,126.85,126.48,126.49,23113.0,126.3729,126.4527,126.0839,126.0938,23113.0
2025-03-14 11:35:00,126.45,126.51,126.38,126.45,6414.0,126.0539,126.1138,125.9842,126.0539,6414.0
2025-03-14 11:40:00,126.39,126.43,126.3,126.36,8983.0,125.9941,126.034,125.9044,125.9642,8983.0
2025-03-14 11:45:00,126.43,126.46,126.26,126.32,11678.0,126.034,126.0639,125.8645,125.9244,11678.0
2025-03-14 11:50:00,126.32,126.45,126.17,126.43,17443.0,125.9244,126.0539,125.7748,126.034,17443.0
2025-03-14 11:55:00,126.41,126.52,126.37,126.44,16316.0,126.0141,126.1237,125.9742,126.044,16316.0
2025-03-14 12:00:00,126.43,126.45,126.39,126.41,16382.0,126.034,126.0539,125.9941,126.0141,16382.0
2025-03-14 12:05:00,126.41,126.53,126.32,126.48,19993.0,126.0141,126.1337,125.9244,126.0839,19993.0
2025-03-14 12:10:00,126.48,126.52,126.31,126.31,38658.0,126.0839,126.1237,125.9144,125.9144,38658.0
2025-03-14 12:15:00,126.36,126.45,126.2,126.26,8547.0,125.9642,126.0539,125.8047,125.8645,8547.0
2025-03-14 12:20:00,126.22,126.41,126.21,126.37,7756.0,125.8247,126.0141,125.8147,125.9742,7756.0
2025-03-14 12:25:00,126.37,126.39,126.14,126.25,10616.0,125.9742,125.9941,125.7449,125.8546,10616.0
2025-03-14 12:30:00,126.25,126.56,126.24,126.52,8537.0,125.8546,126.1636,125.8446,126.1237,8537.0
2025-03-14 12:35:00,126.53,126.76,126.52,126.71,11598.0,126.1337,126.363,126.1237,126.3131,11598.0
2025-03-14 12:40:00,126.66,126.72,126.61,126.65,7376.0,126.2633,126.3231,126.2134,126.2533,7376.0
2025-03-14 12:45:00,126.6,126.6,126.39,126.5,8441.0,126.2035,126.2035,125.9941,126.1038,8441.0
2025-03-14 12:50:00,126.55,126.79,126.55,126.78,6757.0,126.1536,126.3929,126.1536,126.3829,6757.0
2025-03-14 12:55:00,126.79,126.89,126.79,126.85,4305.0,126.3929,126.4926,126.3929,126.4527,4305.0
2025-03-14 13:00:00,126.85,127.02,126.71,126.82,10691.0,126.4527,126.6222,126.3131,126.4228,10691.0
2025-03-14 13:05:00,126.85,127.0,126.77,126.98,8480.0,126.4527,126.6022,126.3729,126.5823,8480.0
2025-03-14 13:10:00,126.92,126.96,126.76,126.76,5502.0,126.5225,126.5623,126.363,126.363,5502.0
2025-03-14 13:15:00,126.82,127.0,126.8,126.92,8774.0,126.4228,126.6022,126.4029,126.5225,8774.0
2025-03-14 13:20:00,126.89,126.92,126.79,126.88,4836.0,126.4926,126.5225,126.3929,126.4826,4836.0
2025-03-14 13:25:00,126.88,126.92,126.6,126.76,9867.0,126.4826,126.5225,126.2035,126.363,9867.0
2025-03-14 13:30:00,126.76,126.8,126.57,126.63,15242.0,126.363,126.4029,126.1736,126.2334,15242.0
2025-03-14 13:35:00,126.66,126.7,126.46,126.6,11782.0,126.2633,126.3032,126.0639,126.2035,11782.0
2025-03-14 13:40:00,126.6,126.64,126.31,126.31,7497.0,126.2035,126.2434,125.9144,125.9144,7497.0
2025-03-14 13:45:00,126.32,126.44,126.26,126.36,14755.0,125.9244,126.044,125.8645,125.9642,14755.0
2025-03-14 13:50:00,126.41,126.49,126.36,126.44,8943.0,126.0141,126.0938,125.9642,126.044,8943.0
2025-03-14 13:55:00,126.38,126.45,126.2,126.25,10688.0,125.9842,126.0539,125.8047,125.8546,10688.0
2025-03-14 14:00:00,126.24,126.45,126.24,126.45,13787.0,125.8446,126.0539,125.8446,126.0539,13787.0
2025-03-14 14:05:00,126.42,126.43,126.3,126.3,13848.0,126.024,126.034,125.9044,125.9044,13848.0
2025-03-14 14:10:00,126.31,126.39,126.2,126.25,11860.0,125.9144,125.9941,125.8047,125.8546,11860.0
2025-03-14 14:15:00,126.26,126.26,126.14,126.18,8265.0,125.8645,125.8645,125.7449,125.7848,8265.0
2025-03-14 14:20:00,126.14,126.38,126.1,126.31,19170.0,125.7449,125.9842,125.705,125.9144,19170.0
2025-03-14 14:25:00,126.31,126.4,126.31,126.33,15169.0,125.9144,126.0041,125.9144,125.9343,15169.0
2025-03-14 14:30:00,126.31,126.53,126.3,126.37,33980.0,125.9144,126.1337,125.9044,125.9742,33980.0
2025-03-14 14:35:00,126.37,126.43,126.26,126.36,31555.0,125.9742,126.034,125.8645,125.9642,31555.0
2025-03-14 14:40:00,126.35,126.4,126.19,126.28,19426.0,125.9543,126.0041,125.7948,125.8845,19426.0
2025-03-14 14:45:00,126.24,126.37,126.22,126.31,18694.0,125.8446,125.9742,125.8247,125.9144,18694.0
2025-03-14 14:50:00,126.31,126.34,126.07,126.08,16970.0,125.9144,125.9443,125.6751,125.6851,16970.0
2025-03-14 14:55:00,126.1,126.14,126.01,126.04,33264.0,125.705,125.7449,125.6153,125.6452,33264.0
2025-03-14 15:00:00,126.12,126.19,126.05,126.19,29746.0,125.725,125.7948,125.6552,125.7948,29746.0
2025-03-14 15:05:00,126.18,126.29,126.15,126.22,22830.0,125.7848,125.8944,125.7549,125.8247,22830.0
2025-03-14 15:10:00,126.22,126.45,126.19,126.45,21532.0,125.8247,126.0539,125.7948,126.0539,21532.0
2025-03-14 15:15:00,126.42,126.45,126.29,126.4,14159.0,126.024,126.0539,125.8944,126.0041,14159.0
2025-03-14 15:20:00,126.4,126.45,126.31,126.37,15311.0,126.0041,126.0539,125.9144,125.9742,15311.0
2025-03-14 15:25:00,126.4,126.45,126.19,126.25,30508.0,126.0041,126.0539,125.7948,125.8546,30508.0
2025-03-14 15:30:00,126.21,126.4,126.18,126.38,22066.0,125.8147,126.0041,125.7848,125.9842,22066.0
2025-03-14 15:35:00,126.38,126.39,126.17,126.29,15695.0,125.9842,125.9941,125.7748,125.8944,15695.0
2025-03-14 15:40:00,126.29,126.64,126.25,126.58,21113.0,125.8944,126.2434,125.8546,126.1835,21113.0
2025-03-14 15:45:00,126.61,126.7,126.43,126.58,18926.0,126.2134,126.3032,126.034,126.1835,18926.0
2025-03-14 15:50:00,126.55,126.93,126.53,126.87,31714.0,126.1536,126.5324,126.1337,126.4726,31714.0
2025-03-14 15:55:00,126.89,126.97,126.7,126.76,152220.0,126.4926,126.5723,126.3032,126.363,152220.0
2025-03-17 09:30:00,127.04,127.6,126.63,127.18,22962.0,126.6421,127.2003,126.2334,126.7817,22962.0
2025-03-17 09:35:00,127.39,127.7,127.32,127.33,13184.0,126.991,127.3,126.9212,126.9312,13184.0
2025-03-17 09:40:00,127.33,127.35,126.62,126.98,14782.0,126.9312,126.9511,126.2234,126.5823,14782.0
2025-03-17 09:45:00,126.97,127.38,126.96,127.26,15868.0,126.5723,126.981,126.5623,126.8614,15868.0
2025-03-17 09:50:00,127.01,127.05,126.71,127.04,13974.0,126.6122,126.6521,126.3131,126.6421,13974.0
2025-03-17 09:55:00,127.1,127.1,126.28,126.45,25035.0,126.7019,126.7019,125.8845,126.0539,25035.0
2025-03-17 10:00:00,126.4,127.04,126.33,126.72,56405.0,126.0041,126.6421,125.9343,126.3231,56405.0
2025-03-17 10:05:00,126.72,127.13,126.4,127.0,68855.0,126.3231,126.7318,126.0041,126.6022,68855.0
2025-03-17 10:10:00,127.0,127.0,126.71,126.71,21638.0,126.6022,126.6022,126.3131,126.3131,21638.0
2025-03-17 10:15:00,126.71,126.99,126.64,126.64,10530.0,126.3131,126.5923,126.2434,126.2434,10530.0
2025-03-17 10:20:00,126.64,126.75,126.5,126.54,15563.0,126.2434,126.353,126.1038,126.1437,15563.0
2025-03-17 10:25:00,126.63,126.79,126.46,126.76,18552.0,126.2334,126.3929,126.0639,126.363,18552.0
2025-03-17 10:30:00,126.71,126.9,126.65,126.9,11158.0,126.3131,126.5025,126.2533,126.5025,11158.0
2025-03-17 10:35:00,126.92,127.12,126.82,127.08,12797.0,126.5225,126.7218,126.4228,126.682,12797.0
2025-03-17 10:40:00,127.03,127.12,126.77,127.01,26441.0,126.6321,126.7218,126.3729,126.6122,26441.0
2025-03-17 10:45:00,127.01,127.06,126.9,126.97,23208.0,126.6122,126.662,126.5025,126.5723,23208.0
2025-03-17 10:50:00,126.93,126.99,126.78,126.87,7408.0,126.5324,126.5923,126.3829,126.4726,7408.0
2025-03-17 10:55:00,126.87,126.95,126.75,126.91,10361.0,126.4726,126.5524,126.353,126.5125,10361.0
2025-03-17 11:00:00,126.94,127.07,126.93,126.96,28147.0,126.5424,126.672,126.5324,126.5623,28147.0
2025-03-17 11:05:00,126.92,127.22,126.92,127.2,13667.0,126.5225,126.8215,126.5225,126.8016,13667.0
2025-03-17 11:10:00,127.2,127.33,127.14,127.14,30317.0,126.8016,126.9312,126.7418,126.7418,30317.0
2025-03-17 11:15:00,127.17,127.46,127.15,127.4,15890.0,126.7717,127.0608,126.7518,127.001,15890.0
2025-03-17 11:20:00,127.4,127.4,127.09,127.2,19416.0,127.001,127.001,126.6919,126.8016,19416.0
2025-03-17 11:25:00,127.2,127.24,127.09,127.09,9121.0,126.8016,126.8415,126.6919,126.6919,9121.0
2025-03-17 11:30:00,127.13,127.2,126.88,127.0,10192.0,126.7318,126.8016,126.4826,126.6022,10192.0
2025-03-17 11:35:00,126.97,127.11,126.92,126.97,11815.0,126.5723,126.7119,126.5225,126.5723,11815.0
2025-03-17 11:40:00,127.0,127.11,126.83,126.88,18870.0,126.6022,126.7119,126.4328,126.4826,18870.0
2025-03-17 11:45:00,126.88,126.91,126.7,126.89,9880.0,126.4826,126.5125,126.3032,126.4926,9880.0
2025-03-17 11:50:00,126.85,126.85,126.74,126.83,6044.0,126.4527,126.4527,126.343,126.4328,6044.0
2025-03-17 11:55:00,126.8,126.9,126.76,126.76,7478.0,126.4029,126.5025,126.363,126.363,7478.0
2025-03-17 12:00:00,126.76,126.87,126.59,126.87,11370.0,126.363,126.4726,126.1935,126.4726,11370.0
2025-03-17 12:05:00,126.88,127.07,126.84,126.95,17939.0,126.4826,126.672,126.4427,126.5524,17939.0
2025-03-17 12:10:00,126.98,127.05,126.89,126.99,7943.0,126.5823,126.6521,126.4926,126.5923,7943.0
2025-03-17 12:15:00,126.97,126.99,126.82,126.83,9630.0,126.5723,126.5923,126.4228,126.4328,9630.0
2025-03-17 12:20:00,126.83,126.9,126.66,126.66,10123.0,126.4328,126.5025,126.2633,126.2633,10123.0
2025-03-17 12:25:00,126.7,126.87,126.67,126.83,9599.0,126.3032,126.4726,126.2733,126.4328,9599.0
2025-03-17 12:30:00,126.82,126.93,126.82,126.89,8736.0,126.4228,126.5324,126.4228,126.4926,8736.0
2025-03-17 12:35:00,126.88,127.0,126.8,126.81,13359.0,126.4826,126.6022,126.4029,126.4128,13359.0
2025-03-17 12:40:00,126.83,126.89,126.78,126.83,8675.0,126.4328,126.4926,126.3829,126.4328,8675.0
2025-03-17 12:45:00,126.84,126.96,126.83,126.96,14048.0,126.4427,126.5623,126.4328,126.5623,14048.0
2025-03-17 12:50:00,126.96,126.98,126.88,126.96,8467.0,126.5623,126.5823,126.4826,126.5623,8467.0
2025-03-17 12:55:00,126.96,127.0,126.92,126.98,17021.0,126.5623,126.6022,126.5225,126.5823,17021.0
2025-03-17 13:00:00,126.97,127.09,126.79,126.85,17698.0,126.5723,126.6919,126.3929,126.4527,17698.0
2025-03-17 13:05:00,126.85,126.92,126.79,126.84,5932.0,126.4527,126.5225,126.3929,126.4427,5932.0
2025-03-17 13:10:00,126.82,126.99,126.82,126.95,10160.0,126.4228,126.5923,126.4228,126.5524,10160.0
2025-03-17 13:15:00,126.91,127.0,126.85,126.99,9272.0,126.5125,126.6022,126.4527,126.5923,9272.0
2025-03-17 13:20:00,126.96,127.13,126.93,127.07,14615.0,126.5623,126.7318,126.5324,126.672,14615.0
2025-03-17 13:25:00,127.07,127.1,127.01,127.04,11619.0,126.672,126.7019,126.6122,126.6421,11619.0
2025-03-17 13:30:00,127.04,127.17,126.95,127.12,10324.0,126.6421,126.7717,126.5524,126.7218,10324.0
2025-03-17 13:35:00,127.15,127.32,127.05,127.24,18466.0,126.7518,126.9212,126.6521,126.8415,18466.0
2025-03-17 13:40:00,127.2,127.34,127.19,127.27,4329.0,126.8016,126.9412,126.7916,126.8714,4329.0
2025-03-17 13:45:00,127.3,127.32,127.23,127.23,3565.0,126.9013,126.9212,126.8315,126.8315,3565.0
2025-03-17 13:50:00,127.35,127.35,127.22,127.29,9143.0,126.9511,126.9511,126.8215,126.8913,9143.0
2025-03-17 13:55:00,127.27,127.27,127.15,127.19,9795.0,126.8714,126.8714,126.7518,126.7916,9795.0
2025-03-17 14:00:00,127.19,127.54,127.19,127.51,23842.0,126.7916,127.1405,126.7916,127.1106,23842.0
2025-03-17 14:05:00,127.42,127.47,127.37,127.42,7750.0,127.0209,127.0708,126.9711,127.0209,7750.0
2025-03-17 14:10:00,127.4,127.49,127.36,127.45,7337.0,127.001,127.0907,126.9611,127.0508,7337.0
2025-03-17 14:15:00,127.45,127.55,127.37,127.48,7120.0,127.0508,127.1505,126.9711,127.0807,7120.0
2025-03-17 14:20:00,127.47,127.52,127.42,127.49,3651.0,127.0708,127.1206,127.0209,127.0907,3651.0
2025-03-17 14:25:00,127.47,127.47,127.33,127.33,7063.0,127.0708,127.0708,126.9312,126.9312,7063.0
2025-03-17 14:30:00,127.29,127.37,127.29,127.34,6582.0,126.8913,126.9711,126.8913,126.9412,6582.0
2025-03-17 14:35:00,127.31,127.41,127.3,127.32,8084.0,126.9113,127.0109,126.9013,126.9212,8084.0
2025-03-17 14:40:00,127.39,127.41,127.24,127.31,9253.0,126.991,127.0109,126.8415,126.9113,9253.0
2025-03-17 14:45:00,127.32,127.56,127.32,127.53,5655.0,126.9212,127.1605,126.9212,127.1306,5655.0
2025-03-17 14:50:00,127.53,127.58,127.43,127.49,11610.0,127.1306,127.1804,127.0309,127.0907,11610.0
2025-03-17 14:55:00,127.49,127.5,127.35,127.38,17042.0,127.0907,127.1007,126.9511,126.981,17042.0
2025-03-17 15:00:00,127.39,127.39,127.26,127.31,9729.0,126.991,126.991,126.8614,126.9113,9729.0
2025-03-17 15:05:00,127.32,127.41,127.27,127.28,13381.0,126.9212,127.0109,126.8714,126.8813,13381.0
2025-03-17 15:10:00,127.25,127.29,127.17,127.21,9177.0,126.8514,126.8913,126.7717,126.8116,9177.0
2025-03-17 15:15:00,127.17,127.31,127.15,127.3,16770.0,126.7717,126.9113,126.7518,126.9013,16770.0
2025-03-17 15:20:00,127.33,127.43,127.28,127.31,14861.0,126.9312,127.0309,126.8813,126.9113,14861.0
2025-03-17 15:25:00,127.31,127.36,127.28,127.36,15184.0,126.9113,126.9611,126.8813,126.9611,15184.0
2025-03-17 15:30:00,127.34,127.45,127.25,127.26,12519.0,126.9412,127.0508,126.8514,126.8614,12519.0
2025-03-17 15:35:00,127.23,127.23,127.01,127.1,22608.0,126.8315,126.8315,126.6122,126.7019,22608.0
2025-03-17 15:40:00,127.08,127.27,127.05,127.18,26205.0,126.682,126.8714,126.6521,126.7817,26205.0
2025-03-17 15:45:00,127.2,127.2,127.02,127.04,30853.0,126.8016,126.8016,126.6222,126.6421,30853.0
2025-03-17 15:50:00,127.01,127.25,126.88,127.25,44134.0,126.6122,126.8514,126.4826,126.8514,44134.0
2025-03-17 15:55:00,127.25,127.25,126.98,127.06,106384.0,126.8514,126.8514,126.5823,126.662,106384.0
2025-03-18 09:30:00,127.38,127.72,127.0,127.34,22493.0,126.981,127.32,126.6022,126.9412,22493.0
2025-03-18 09:35:00,127.35,128.15,127.35,127.73,18530.0,126.9511,127.7486,126.9511,127.3299,18530.0
2025-03-18 09:40:00,127.67,128.18,127.61,127.97,59907.0,127.2701,127.7785,127.2103,127.5692,59907.0
2025-03-18 09:45:00,127.91,128.25,127.81,128.13,15816.0,127.5094,127.8483,127.4097,127.7287,15816.0
2025-03-18 09:50:00,128.06,128.2,127.94,128.04,11408.0,127.6589,127.7985,127.5393,127.639,11408.0
2025-03-18 09:55:00,128.11,128.5,128.11,128.31,12631.0,127.7087,128.0975,127.7087,127.9081,12631.0
2025-03-18 10:00:00,128.34,128.83,128.33,128.43,11212.0,127.938,128.4265,127.9281,128.0277,11212.0
2025-03-18 10:05:00,128.42,128.86,128.38,128.7,8998.0,128.0178,128.4564,127.9779,128.2969,8998.0
2025-03-18 10:10:00,128.71,128.71,128.52,128.66,12959.0,128.3069,128.3069,128.1175,128.257,12959.0
2025-03-18 10:15:00,128.64,128.64,128.23,128.31,26885.0,128.2371,128.2371,127.8284,127.9081,26885.0
2025-03-18 10:20:00,128.36,128.4,128.17,128.35,18917.0,127.958,127.9978,127.7686,127.948,18917.0
2025-03-18 10:25:00,128.36,128.81,128.29,128.76,30465.0,127.958,128.4066,127.8882,128.3567,30465.0
2025-03-18 10:30:00,128.77,128.81,128.55,128.56,7643.0,128.3667,128.4066,128.1474,128.1573,7643.0
2025-03-18 10:35:00,128.5,128.55,128.37,128.53,10422.0,128.0975,128.1474,127.9679,128.1274,10422.0
2025-03-18 10:40:00,128.53,128.69,128.53,128.64,6468.0,128.1274,128.2869,128.1274,128.2371,6468.0
2025-03-18 10:45:00,128.63,128.67,128.48,128.67,6925.0,128.2271,128.267,128.0776,128.267,6925.0
2025-03-18 10:50:00,128.74,128.74,128.39,128.48,8119.0,128.3368,128.3368,127.9879,128.0776,8119.0
2025-03-18 10:55:00,128.49,128.54,128.32,128.33,5704.0,128.0876,128.1374,127.9181,127.9281,5704.0
2025-03-18 11:00:00,128.31,128.33,128.11,128.19,10558.0,127.9081,127.9281,127.7087,127.7885,10558.0
2025-03-18 11:05:00,128.24,128.29,128.13,128.19,5918.0,127.8383,127.8882,127.7287,127.7885,5918.0
2025-03-18 11:10:00,128.24,128.27,128.03,128.1,10012.0,127.8383,127.8682,127.629,127.6988,10012.0
2025-03-18 11:15:00,128.05,128.05,127.97,127.98,4900.0,127.6489,127.6489,127.5692,127.5792,4900.0
2025-03-18 11:20:00,128.02,128.02,127.82,127.82,17270.0,127.619,127.619,127.4197,127.4197,17270.0
2025-03-18 11:25:00,127.84,127.89,127.71,127.74,4231.0,127.4396,127.4894,127.31,127.3399,4231.0
2025-03-18 11:30:00,127.7,127.77,127.64,127.72,10293.0,127.3,127.3698,127.2402,127.32,10293.0
2025-03-18 11:35:00,127.7,127.76,127.62,127.69,7548.0,127.3,127.3598,127.2203,127.2901,7548.0
2025-03-18 11:40:00,127.72,127.86,127.72,127.72,5713.0,127.32,127.4595,127.32,127.32,5713.0
2025-03-18 11:45:00,127.75,127.75,127.55,127.55,8918.0,127.3499,127.3499,127.1505,127.1505,8918.0
2025-03-18 11:50:00,127.53,127.58,127.37,127.49,12483.0,127.1306,127.1804,126.9711,127.0907,12483.0
2025-03-18 11:55:00,127.5,127.5,127.22,127.29,9052.0,127.1007,127.1007,126.8215,126.8913,9052.0
2025-03-18 12:00:00,127.28,127.33,127.23,127.27,3513.0,126.8813,126.9312,126.8315,126.8714,3513.0
2025-03-18 12:05:00,127.3,127.38,127.26,127.28,7101.0,126.9013,126.981,126.8614,126.8813,7101.0
2025-03-18 12:10:00,127.37,127.49,127.35,127.37,9001.0,126.9711,127.0907,126.9511,126.9711,9001.0
2025-03-18 12:15:00,127.37,127.43,127.12,127.14,9054.0,126.9711,127.0309,126.7218,126.7418,9054.0
2025-03-18 12:20:00,127.09,127.14,127.04,127.12,4274.0,126.6919,126.7418,126.6421,126.7218,4274.0
2025-03-18 12:25:00,127.18,127.32,127.17,127.23,6155.0,126.7817,126.9212,126.7717,126.8315,6155.0
2025-03-18 12:30:00,127.28,127.35,127.25,127.32,3697.0,126.8813,126.9511,126.8514,126.9212,3697.0
2025-03-18 12:35:00,127.37,127.41,127.22,127.32,4789.0,126.9711,127.0109,126.8215,126.9212,4789.0
2025-03-18 12:40:00,127.34,127.44,126.96,127.07,15480.0,126.9412,127.0408,126.5623,126.672,15480.0
2025-03-18 12:45:00,127.03,127.18,127.0,127.03,8614.0,126.6321,126.7817,126.6022,126.6321,8614.0
2025-03-18 12:50:00,126.99,127.08,126.9,127.08,4081.0,126.5923,126.682,126.5025,126.682,4081.0
2025-03-18 12:55:00,127.08,127.19,127.02,127.19,2829.0,126.682,126.7916,126.6222,126.7916,2829.0
2025-03-18 13:00:00,127.09,127.22,127.09,127.15,21990.0,126.6919,126.8215,126.6919,126.7518,21990.0
2025-03-18 13:05:00,127.12,127.17,127.03,127.06,16604.0,126.7218,126.7717,126.6321,126.662,16604.0
2025-03-18 13:10:00,127.0,127.22,127.0,127.19,9314.0,126.6022,126.8215,126.6022,126.7916,9314.0
2025-03-18 13:15:00,127.19,127.29,126.94,126.94,11044.0,126.7916,126.8913,126.5424,126.5424,11044.0
2025-03-18 13:20:00,127.04,127.43,127.03,127.43,6803.0,126.6421,127.0309,126.6321,127.0309,6803.0
2025-03-18 13:25:00,127.59,127.74,127.56,127.62,7098.0,127.1904,127.3399,127.1605,127.2203,7098.0
2025-03-18 13:30:00,127.62,127.84,127.62,127.84,3382.0,127.2203,127.4396,127.2203,127.4396,3382.0
2025-03-18 13:35:00,127.89,128.18,127.89,127.98,9562.0,127.4894,127.7785,127.4894,127.5792,9562.0
2025-03-18 13:40:00,127.94,128.02,127.9,128.02,5752.0,127.5393,127.619,127.4994,127.619,5752.0
2025-03-18 13:45:00,127.98,128.01,127.89,127.99,4390.0,127.5792,127.6091,127.4894,127.5891,4390.0
2025-03-18 13:50:00,127.94,127.99,127.82,127.89,6886.0,127.5393,127.5891,127.4197,127.4894,6886.0
2025-03-18 13:55:00,127.86,127.88,127.77,127.84,8696.0,127.4595,127.4795,127.3698,127.4396,8696.0
2025-03-18 14:00:00,127.84,127.89,127.7,127.77,5887.0,127.4396,127.4894,127.3,127.3698,5887.0
2025-03-18 14:05:00,127.75,127.75,127.63,127.65,4838.0,127.3499,127.3499,127.2303,127.2502,4838.0
2025-03-18 14:10:00,127.65,127.66,127.58,127.61,4146.0,127.2502,127.2602,127.1804,127.2103,4146.0
2025-03-18 14:15:00,127.62,127.71,127.58,127.69,11225.0,127.2203,127.31,127.1804,127.2901,11225.0
2025-03-18 14:20:00,127.72,127.99,127.69,127.87,9651.0,127.32,127.5891,127.2901,127.4695,9651.0
2025-03-18 14:25:00,127.86,127.94,127.77,127.78,7887.0,127.4595,127.5393,127.3698,127.3798,7887.0
2025-03-18 14:30:00,127.81,127.97,127.81,127.84,4965.0,127.4097,127.5692,127.4097,127.4396,4965.0
2025-03-18 14:35:00,127.84,127.93,127.83,127.86,6057.0,127.4396,127.5293,127.4296,127.4595,6057.0
2025-03-18 14:40:00,127.82,127.82,127.67,127.68,7069.0,127.4197,127.4197,127.2701,127.2801,7069.0
2025-03-18 14:45:00,127.72,127.86,127.72,127.81,4029.0,127.32,127.4595,127.32,127.4097,4029.0
2025-03-18 14:50:00,127.82,127.94,127.76,127.8,6397.0,127.4197,127.5393,127.3598,127.3997,6397.0
2025-03-18 14:55:00,127.75,127.82,127.65,127.79,6698.0,127.3499,127.4197,127.2502,127.3897,6698.0
2025-03-18 15:00:00,127.76,127.81,127.67,127.77,7172.0,127.3598,127.4097,127.2701,127.3698,7172.0
2025-03-18 15:05:00,127.78,127.83,127.64,127.77,21389.0,127.3798,127.4296,127.2402,127.3698,21389.0
2025-03-18 15:10:00,127.76,127.89,127.71,127.76,7120.0,127.3598,127.4894,127.31,127.3598,7120.0
2025-03-18 15:15:00,127.73,127.91,127.71,127.88,5530.0,127.3299,127.5094,127.31,127.4795,5530.0
2025-03-18 15:20:00,127.86,127.88,127.84,127.88,3307.0,127.4595,127.4795,127.4396,127.4795,3307.0
2025-03-18 15:25:00,127.89,128.1,127.81,128.05,12476.0,127.4894,127.6988,127.4097,127.6489,12476.0
2025-03-18 15:30:00,128.06,128.15,128.0,128.07,7240.0,127.6589,127.7486,127.5991,127.6689,7240.0
2025-03-18 15:35:00,128.06,128.06,127.85,128.02,8443.0,127.6589,127.6589,127.4496,127.619,8443.0
2025-03-18 15:40:00,128.01,128.18,127.98,128.1,11182.0,127.6091,127.7785,127.5792,127.6988,11182.0
2025-03-18 15:45:00,128.1,128.11,127.92,128.0,14470.0,127.6988,127.7087,127.5193,127.5991,14470.0
2025-03-18 15:50:00,128.0,128.16,127.76,128.01,32071.0,127.5991,127.7586,127.3598,127.6091,32071.0
2025-03-18 15:55:00,128.03,128.04,127.76,127.88,69860.0,127.629,127.639,127.3598,127.4795,69860.0
2025-03-19 09:30:00,127.7,128.8,127.7,128.8,23698.0,127.3,128.3966,127.3,128.3966,23698.0
2025-03-19 09:35:00,129.0,129.23,128.84,129.05,26292.0,128.596,128.8252,128.4365,128.6458,26292.0
2025-03-19 09:40:00,128.97,129.1,128.16,128.22,32968.0,128.5661,128.6956,127.7586,127.8184,32968.0
2025-03-19 09:45:00,128.25,129.22,128.24,129.22,13172.0,127.8483,128.8153,127.8383,128.8153,13172.0
2025-03-19 09:50:00,129.11,129.18,128.67,128.7,17093.0,128.7056,128.7754,128.267,128.2969,17093.0
2025-03-19 09:55:00,128.73,128.85,128.65,128.74,11373.0,128.3268,128.4464,128.2471,128.3368,11373.0
2025-03-19 10:00:00,128.74,128.83,128.6,128.69,10807.0,128.3368,128.4265,128.1972,128.2869,10807.0
2025-03-19 10:05:00,128.64,129.02,128.55,129.02,20278.0,128.2371,128.6159,128.1474,128.6159,20278.0
2025-03-19 10:10:00,128.97,129.0,128.36,128.53,28476.0,128.5661,128.596,127.958,128.1274,28476.0
2025-03-19 10:15:00,128.57,128.65,128.43,128.54,13978.0,128.1673,128.2471,128.0277,128.1374,13978.0
2025-03-19 10:20:00,128.53,128.97,128.47,128.97,8618.0,128.1274,128.5661,128.0676,128.5661,8618.0
2025-03-19 10:25:00,129.0,129.17,128.94,129.1,4465.0,128.596,128.7654,128.5361,128.6956,4465.0
2025-03-19 10:30:00,129.13,129.29,129.12,129.2,14216.0,128.7256,128.8851,128.7156,128.7953,14216.0
2025-03-19 10:35:00,129.2,129.27,129.08,129.2,21404.0,128.7953,128.8651,128.6757,128.7953,21404.0
2025-03-19 10:40:00,129.17,129.22,129.05,129.12,18435.0,128.7654,128.8153,128.6458,128.7156,18435.0
2025-03-19 10:45:00,129.05,129.32,128.95,129.32,6994.0,128.6458,128.915,128.5461,128.915,6994.0
2025-03-19 10:50:00,129.3,129.42,129.18,129.19,13801.0,128.895,129.0146,128.7754,128.7854,13801.0
2025-03-19 10:55:00,129.19,129.19,129.07,129.12,5891.0,128.7854,128.7854,128.6657,128.7156,5891.0
2025-03-19 11:00:00,129.12,129.23,129.09,129.16,8272.0,128.7156,128.8252,128.6857,128.7555,8272.0
2025-03-19 11:05:00,129.09,129.15,128.95,129.1,11588.0,128.6857,128.7455,128.5461,128.6956,11588.0
2025-03-19 11:10:00,129.13,129.15,129.0,129.05,8587.0,128.7256,128.7455,128.596,128.6458,8587.0
2025-03-19 11:15:00,129.08,129.08,128.74,128.75,20259.0,128.6757,128.6757,128.3368,128.3467,20259.0
2025-03-19 11:20:00,128.75,128.79,128.47,128.5,18018.0,128.3467,128.3866,128.0676,128.0975,18018.0
2025-03-19 11:25:00,128.5,128.54,128.36,128.53,17311.0,128.0975,128.1374,127.958,128.1274,17311.0
2025-03-19 11:30:00,128.52,128.58,128.43,128.57,16018.0,128.1175,128.1773,128.0277,128.1673,16018.0
2025-03-19 11:35:00,128.54,128.63,128.51,128.52,11825.0,128.1374,128.2271,128.1075,128.1175,11825.0
2025-03-19 11:40:00,128.57,128.67,128.51,128.59,24337.0,128.1673,128.267,128.1075,128.1872,24337.0
2025-03-19 11:45:00,128.58,128.94,128.57,128.94,11189.0,128.1773,128.5361,128.1673,128.5361,11189.0
2025-03-19 11:50:00,129.0,129.03,128.88,128.94,14485.0,128.596,128.6259,128.4763,128.5361,14485.0
2025-03-19 11:55:00,128.95,128.98,128.78,128.95,12185.0,128.5461,128.576,128.3766,128.5461,12185.0
2025-03-19 12:00:00,128.97,129.08,128.88,128.88,8603.0,128.5661,128.6757,128.4763,128.4763,8603.0
2025-03-19 12:05:00,128.91,128.95,128.85,128.86,7000.0,128.5062,128.5461,128.4464,128.4564,7000.0
2025-03-19 12:10:00,128.82,128.93,128.66,128.66,9378.0,128.4165,128.5262,128.257,128.257,9378.0
2025-03-19 12:15:00,128.66,128.72,128.49,128.58,16097.0,128.257,128.3168,128.0876,128.1773,16097.0
2025-03-19 12:20:00,128.54,128.54,128.42,128.42,13587.0,128.1374,128.1374,128.0178,128.0178,13587.0
2025-03-19 12:25:00,128.44,128.45,128.3,128.41,11227.0,128.0377,128.0477,127.8982,128.0078,11227.0
2025-03-19 12:30:00,128.4,128.44,128.28,128.41,14079.0,127.9978,128.0377,127.8782,128.0078,14079.0
2025-03-19 12:35:00,128.44,128.5,128.37,128.46,15480.0,128.0377,128.0975,127.9679,128.0577,15480.0
2025-03-19 12:40:00,128.42,128.5,128.38,128.47,10071.0,128.0178,128.0975,127.9779,128.0676,10071.0
2025-03-19 12:45:00,128.44,128.59,128.43,128.56,8521.0,128.0377,128.1872,128.0277,128.1573,8521.0
2025-03-19 12:50:00,128.58,128.61,128.55,128.56,4637.0,128.1773,128.2072,128.1474,128.1573,4637.0
2025-03-19 12:55:00,128.52,128.53,128.42,128.46,6448.0,128.1175,128.1274,128.0178,128.0577,6448.0
2025-03-19 13:00:00,128.46,128.54,128.33,128.44,11303.0,128.0577,128.1374,127.9281,128.0377,11303.0
2025-03-19 13:05:00,128.43,128.48,128.28,128.39,18446.0,128.0277,128.0776,127.8782,127.9879,18446.0
2025-03-19 13:10:00,128.39,128.41,127.86,127.87,78439.0,127.9879,128.0078,127.4595,127.4695,78439.0
2025-03-19 13:15:00,127.87,128.07,127.81,127.95,27813.0,127.4695,127.6689,127.4097,127.5492,27813.0
2025-03-19 13:20:00,127.95,127.97,127.74,127.74,11910.0,127.5492,127.5692,127.3399,127.3399,11910.0
2025-03-19 13:25:00,127.78,127.95,127.77,127.87,15062.0,127.3798,127.5492,127.3698,127.4695,15062.0
2025-03-19 13:30:00,127.87,128.06,127.87,128.06,11067.0,127.4695,127.6589,127.4695,127.6589,11067.0
2025-03-19 13:35:00,128.08,128.26,128.08,128.24,12779.0,127.6788,127.8583,127.6788,127.8383,12779.0
2025-03-19 13:40:00,128.23,128.24,127.98,127.98,22404.0,127.8284,127.8383,127.5792,127.5792,22404.0
2025-03-19 13:45:00,127.98,127.99,127.82,127.84,11747.0,127.5792,127.5891,127.4197,127.4396,11747.0
2025-03-19 13:50:00,127.82,127.98,127.82,127.94,12233.0,127.4197,127.5792,127.4197,127.5393,12233.0
2025-03-19 13:55:00,127.9,127.9,127.71,127.73,16341.0,127.4994,127.4994,127.31,127.3299,16341.0
2025-03-19 14:00:00,127.7,128.63,127.61,128.38,47265.0,127.3,128.2271,127.2103,127.9779,47265.0
2025-03-19 14:05:00,128.33,128.4,128.04,128.37,12221.0,127.9281,127.9978,127.639,127.9679,12221.0
2025-03-19 14:10:00,128.43,128.75,128.43,128.57,24823.0,128.0277,128.3467,128.0277,128.1673,24823.0
2025-03-19 14:15:00,128.56,128.62,128.38,128.39,11675.0,128.1573,128.2171,127.9779,127.9879,11675.0
2025-03-19 14:20:00,128.39,128.59,128.37,128.52,21536.0,127.9879,128.1872,127.9679,128.1175,21536.0
2025-03-19 14:25:00,128.48,128.55,128.3,128.43,11173.0,128.0776,128.1474,127.8982,128.0277,11173.0
2025-03-19 14:30:00,128.43,129.2,128.42,129.0,25200.0,128.0277,128.7953,128.0178,128.596,25200.0
2025-03-19 14:35:00,129.03,129.53,129.03,129.31,31556.0,128.6259,129.1243,128.6259,128.905,31556.0
2025-03-19 14:40:00,129.33,129.86,129.21,129.85,16258.0,128.9249,129.4533,128.8053,129.4433,16258.0
2025-03-19 14:45:00,129.85,130.02,129.66,129.94,67463.0,129.4433,129.6128,129.2539,129.533,67463.0
2025-03-19 14:50:00,129.94,130.7,129.87,130.6,85969.0,129.533,130.2906,129.4632,130.1909,85969.0
2025-03-19 14:55:00,130.6,130.73,130.19,130.31,52473.0,130.1909,130.3205,129.7822,129.9019,52473.0
2025-03-19 15:00:00,130.31,130.73,130.31,130.73,15554.0,129.9019,130.3205,129.9019,130.3205,15554.0
2025-03-19 15:05:00,130.68,131.0,130.62,130.91,13733.0,130.2707,130.5897,130.2109,130.5,13733.0
2025-03-19 15:10:00,131.04,131.18,130.97,131.06,26423.0,130.6296,130.7691,130.5598,130.6495,26423.0
2025-03-19 15:15:00,131.06,131.15,130.92,131.01,32113.0,130.6495,130.7392,130.5099,130.5997,32113.0
2025-03-19 15:20:00,131.02,131.03,130.85,130.99,30152.0,130.6096,130.6196,130.4402,130.5797,30152.0
2025-03-19 15:25:00,131.0,131.01,130.4,130.57,36309.0,130.5897,130.5997,129.9916,130.161,36309.0
2025-03-19 15:30:00,130.57,130.81,130.52,130.67,26645.0,130.161,130.4003,130.1112,130.2607,26645.0
2025-03-19 15:35:00,130.67,130.75,130.48,130.56,46456.0,130.2607,130.3405,130.0713,130.1511,46456.0
2025-03-19 15:40:00,130.51,130.85,130.46,130.74,21431.0,130.1012,130.4402,130.0514,130.3305,21431.0
2025-03-19 15:45:00,130.74,130.8,130.18,130.26,34452.0,130.3305,130.3903,129.7723,129.852,34452.0
2025-03-19 15:50:00,130.23,130.34,129.99,130.27,40609.0,129.8221,129.9318,129.5829,129.862,40609.0
2025-03-19 15:55:00,130.3,130.69,130.19,130.4,164360.0,129.8919,130.2807,129.7822,129.9916,164360.0
2025-03-20 09:30:00,130.2,131.6,129.78,131.09,28709.0,129.7922,131.1878,129.3735,130.6794,28709.0
2025-03-20 09:35:00,130.89,130.97,130.35,130.71,10931.0,130.48,130.5598,129.9417,130.3006,10931.0
2025-03-20 09:40:00,130.9,131.05,130.68,131.03,14748.0,130.49,130.6395,130.2707,130.6196,14748.0
2025-03-20 09:45:00,131.01,131.13,130.65,130.93,61201.0,130.5997,130.7193,130.2408,130.5199,61201.0
2025-03-20 09:50:00,130.88,131.43,130.43,131.43,9929.0,130.4701,131.0183,130.0215,131.0183,9929.0
2025-03-20 09:55:00,131.42,131.61,131.11,131.24,17514.0,131.0084,131.1978,130.6994,130.8289,17514.0
2025-03-20 10:00:00,131.27,132.21,131.18,132.19,29558.0,130.8588,131.7959,130.7691,131.776,29558.0
2025-03-20 10:05:00,132.11,132.31,131.84,132.31,61834.0,131.6962,131.8956,131.4271,131.8956,61834.0
2025-03-20 10:10:00,132.24,132.35,131.96,132.15,49728.0,131.8258,131.9355,131.5467,131.7361,49728.0
2025-03-20 10:15:00,132.18,132.45,132.0,132.45,35892.0,131.766,132.0352,131.5866,132.0352,35892.0
2025-03-20 10:20:00,132.39,133.07,132.38,133.07,57180.0,131.9753,132.6532,131.9654,132.6532,57180.0
2025-03-20 10:25:00,133.0,133.97,132.93,133.68,103574.0,132.5834,133.5504,132.5137,133.2613,103574.0
2025-03-20 10:30:00,133.69,133.8,132.95,133.12,81935.0,133.2713,133.3809,132.5336,132.7031,81935.0
2025-03-20 10:35:00,133.0,133.3,133.0,133.08,18959.0,132.5834,132.8825,132.5834,132.6632,18959.0
2025-03-20 10:40:00,133.05,133.18,132.65,132.69,40933.0,132.6333,132.7629,132.2345,132.2744,40933.0
2025-03-20 10:45:00,132.69,133.47,132.62,133.25,57319.0,132.2744,133.052,132.2046,132.8326,57319.0
2025-03-20 10:50:00,133.32,133.32,132.97,133.12,18809.0,132.9024,132.9024,132.5535,132.7031,18809.0
2025-03-20 10:55:00,133.06,133.18,132.98,133.12,18083.0,132.6432,132.7629,132.5635,132.7031,18083.0
2025-03-20 11:00:00,133.19,133.68,133.14,133.55,25202.0,132.7728,133.2613,132.723,133.1317,25202.0
2025-03-20 11:05:00,133.57,133.85,133.52,133.59,49411.0,133.1516,133.4308,133.1018,133.1716,49411.0
2025-03-20 11:10:00,133.55,133.56,133.27,133.27,7005.0,133.1317,133.1417,132.8526,132.8526,7005.0
2025-03-20 11:15:00,133.25,133.42,133.06,133.11,15044.0,132.8326,133.0021,132.6432,132.6931,15044.0
2025-03-20 11:20:00,133.0,133.3,132.98,133.08,15500.0,132.5834,132.8825,132.5635,132.6632,15500.0
2025-03-20 11:25:00,133.08,133.08,132.61,132.86,80247.0,132.6632,132.6632,132.1947,132.4439,80247.0
2025-03-20 11:30:00,132.92,132.93,132.7,132.85,28205.0,132.5037,132.5137,132.2844,132.4339,28205.0
2025-03-20 11:35:00,132.77,133.19,132.76,132.81,16925.0,132.3542,132.7728,132.3442,132.394,16925.0
2025-03-20 11:40:00,132.83,133.15,132.83,133.07,15860.0,132.414,132.733,132.414,132.6532,15860.0
2025-03-20 11:45:00,133.07,133.08,132.97,133.08,18006.0,132.6532,132.6632,132.5535,132.6632,18006.0
2025-03-20 11:50:00,133.05,133.08,132.97,133.01,24279.0,132.6333,132.6632,132.5535,132.5934,24279.0
2025-03-20 11:55:00,133.0,133.05,132.84,132.84,44839.0,132.5834,132.6333,132.4239,132.4239,44839.0
2025-03-20 12:00:00,132.88,133.34,132.82,133.14,25118.0,132.4638,132.9224,132.404,132.723,25118.0
2025-03-20 12:05:00,133.11,133.11,132.74,132.77,23993.0,132.6931,132.6931,132.3242,132.3542,23993.0
2025-03-20 12:10:00,132.77,132.86,132.49,132.86,16517.0,132.3542,132.4439,132.075,132.4439,16517.0
2025-03-20 12:15:00,132.81,132.91,132.81,132.87,29684.0,132.394,132.4937,132.394,132.4538,29684.0
2025-03-20 12:20:00,132.89,132.9,132.46,132.66,51262.0,132.4738,132.4837,132.0451,132.2445,51262.0
2025-03-20 12:25:00,132.66,132.82,132.38,132.49,41334.0,132.2445,132.404,131.9654,132.075,41334.0
2025-03-20 12:30:00,132.54,132.81,132.41,132.47,35656.0,132.1249,132.394,131.9953,132.0551,35656.0
2025-03-20 12:35:00,132.47,132.72,132.43,132.64,46885.0,132.0551,132.3043,132.0152,132.2246,46885.0
2025-03-20 12:40:00,132.59,132.7,132.17,132.26,31214.0,132.1747,132.2844,131.756,131.8457,31214.0
2025-03-20 12:45:00,132.28,132.3,132.0,132.04,26746.0,131.8657,131.8856,131.5866,131.6264,26746.0
2025-03-20 12:50:00,132.0,132.19,132.0,132.13,15676.0,131.5866,131.776,131.5866,131.7162,15676.0
2025-03-20 12:55:00,132.12,132.13,131.88,131.99,52048.0,131.7062,131.7162,131.4669,131.5766,52048.0
2025-03-20 13:00:00,132.01,132.11,131.85,132.05,18784.0,131.5965,131.6962,131.437,131.6364,18784.0
2025-03-20 13:05:00,132.04,132.24,131.99,132.17,9106.0,131.6264,131.8258,131.5766,131.756,9106.0
2025-03-20 13:10:00,132.09,132.09,131.9,131.9,7751.0,131.6763,131.6763,131.4869,131.4869,7751.0
2025-03-20 13:15:00,131.91,132.0,131.81,131.96,35252.0,131.4968,131.5866,131.3972,131.5467,35252.0
2025-03-20 13:20:00,131.98,132.0,131.73,131.75,22107.0,131.5666,131.5866,131.3174,131.3373,22107.0
2025-03-20 13:25:00,131.76,131.77,131.45,131.55,11056.0,131.3473,131.3573,131.0383,131.138,11056.0
2025-03-20 13:30:00,131.58,131.87,131.58,131.81,23804.0,131.1679,131.457,131.1679,131.3972,23804.0
2025-03-20 13:35:00,131.82,131.92,131.72,131.72,35817.0,131.4071,131.5068,131.3074,131.3074,35817.0
2025-03-20 13:40:00,131.64,131.64,131.24,131.41,5907.0,131.2277,131.2277,130.8289,130.9984,5907.0
2025-03-20 13:45:00,131.41,131.42,131.24,131.24,9733.0,130.9984,131.0084,130.8289,130.8289,9733.0
2025-03-20 13:50:00,131.27,131.31,131.14,131.15,7925.0,130.8588,130.8987,130.7293,130.7392,7925.0
2025-03-20 13:55:00,131.09,131.14,130.92,131.07,11924.0,130.6794,130.7293,130.5099,130.6595,11924.0
2025-03-20 14:00:00,131.03,131.24,131.03,131.17,15234.0,130.6196,130.8289,130.6196,130.7592,15234.0
2025-03-20 14:05:00,131.19,131.3,131.15,131.28,9267.0,130.7791,130.8888,130.7392,130.8688,9267.0
2025-03-20 14:10:00,131.28,131.47,131.27,131.35,10251.0,130.8688,131.0582,130.8588,130.9386,10251.0
2025-03-20 14:15:00,131.34,131.69,131.34,131.69,30948.0,130.9286,131.2775,130.9286,131.2775,30948.0
2025-03-20 14:20:00,131.67,131.7,131.51,131.68,36534.0,131.2576,131.2875,131.0981,131.2676,36534.0
2025-03-20 14:25:00,131.65,131.71,131.5,131.6,27853.0,131.2377,131.2975,131.0881,131.1878,27853.0
2025-03-20 14:30:00,131.56,131.64,131.46,131.56,29220.0,131.1479,131.2277,131.0483,131.1479,29220.0
2025-03-20 14:35:00,131.59,131.67,131.55,131.64,27589.0,131.1778,131.2576,131.138,131.2277,27589.0
2025-03-20 14:40:00,131.62,131.63,131.51,131.6,32374.0,131.2078,131.2177,131.0981,131.1878,32374.0
2025-03-20 14:45:00,131.62,131.78,131.47,131.78,23746.0,131.2078,131.3673,131.0582,131.3673,23746.0
2025-03-20 14:50:00,131.75,131.81,131.53,131.8,18626.0,131.3373,131.3972,131.118,131.3872,18626.0
2025-03-20 14:55:00,131.83,131.86,131.64,131.75,123128.0,131.4171,131.447,131.2277,131.3373,123128.0
2025-03-20 15:00:00,131.75,131.91,131.71,131.86,59240.0,131.3373,131.4968,131.2975,131.447,59240.0
2025-03-20 15:05:00,131.83,131.9,131.61,131.64,17803.0,131.4171,131.4869,131.1978,131.2277,17803.0
2025-03-20 15:10:00,131.63,131.86,131.61,131.68,14170.0,131.2177,131.447,131.1978,131.2676,14170.0
2025-03-20 15:15:00,131.68,131.74,131.59,131.62,19818.0,131.2676,131.3274,131.1778,131.2078,19818.0
2025-03-20 15:20:00,131.64,131.83,131.62,131.65,18746.0,131.2277,131.4171,131.2078,131.2377,18746.0
2025-03-20 15:25:00,131.67,131.67,131.47,131.48,32016.0,131.2576,131.2576,131.0582,131.0682,32016.0
2025-03-20 15:30:00,131.51,131.63,131.38,131.51,17977.0,131.0981,131.2177,130.9685,131.0981,17977.0
2025-03-20 15:35:00,131.45,131.49,131.15,131.19,14179.0,131.0383,131.0782,130.7392,130.7791,14179.0
2025-03-20 15:40:00,131.18,131.37,131.16,131.31,19882.0,130.7691,130.9585,130.7492,130.8987,19882.0
2025-03-20 15:45:00,131.35,131.5,131.29,131.36,22952.0,130.9386,131.0881,130.8788,130.9486,22952.0
2025-03-20 15:50:00,131.3,131.34,130.96,131.19,37084.0,130.8888,130.9286,130.5498,130.7791,37084.0
2025-03-20 15:55:00,131.23,131.44,131.05,131.13,147372.0,130.819,131.0283,130.6395,130.7193,147372.0
2025-03-21 09:30:00,127.34,128.18,125.95,127.81,345173.0,126.9412,127.7785,125.5555,127.4097,345173.0
2025-03-21 09:35:00,127.71,128.75,127.17,127.74,83987.0,127.31,128.3467,126.7717,127.3399,83987.0
2025-03-21 09:40:00,127.62,129.17,127.61,128.97,44709.0,127.2203,128.7654,127.2103,128.5661,44709.0
2025-03-21 09:45:00,129.06,129.44,127.68,127.74,43184.0,128.6558,129.0346,127.2801,127.3399,43184.0
2025-03-21 09:50:00,127.82,127.82,126.68,127.1,29133.0,127.4197,127.4197,126.2832,126.7019,29133.0
2025-03-21 09:55:00,127.05,127.38,126.8,127.27,50561.0,126.6521,126.981,126.4029,126.8714,50561.0
2025-03-21 10:00:00,127.27,127.27,126.78,126.83,39785.0,126.8714,126.8714,126.3829,126.4328,39785.0
2025-03-21 10:05:00,126.85,127.26,126.5,127.07,20853.0,126.4527,126.8614,126.1038,126.672,20853.0
2025-03-21 10:10:00,127.07,127.1,126.5,127.05,65373.0,126.672,126.7019,126.1038,126.6521,65373.0
2025-03-21 10:15:00,126.98,127.06,126.55,126.98,19874.0,126.5823,126.662,126.1536,126.5823,19874.0
2025-03-21 10:20:00,126.98,127.07,126.71,126.94,17139.0,126.5823,126.672,126.3131,126.5424,17139.0
2025-03-21 10:25:00,126.94,127.16,126.82,127.13,13430.0,126.5424,126.7617,126.4228,126.7318,13430.0
2025-03-21 10:30:00,127.13,127.17,126.97,127.05,12244.0,126.7318,126.7717,126.5723,126.6521,12244.0
2025-03-21 10:35:00,127.09,127.31,126.98,127.23,14108.0,126.6919,126.9113,126.5823,126.8315,14108.0
2025-03-21 10:40:00,127.23,127.61,127.22,127.59,13118.0,126.8315,127.2103,126.8215,127.1904,13118.0
2025-03-21 10:45:00,127.59,127.91,127.45,127.53,10221.0,127.1904,127.5094,127.0508,127.1306,10221.0
2025-03-21 10:50:00,127.6,128.02,127.46,128.02,10294.0,127.2003,127.619,127.0608,127.619,10294.0
2025-03-21 10:55:00,128.09,128.26,127.76,128.26,57974.0,127.6888,127.8583,127.3598,127.8583,57974.0
2025-03-21 11:00:00,128.2,128.27,127.87,127.92,30643.0,127.7985,127.8682,127.4695,127.5193,30643.0
2025-03-21 11:05:00,127.91,128.0,127.38,127.45,21023.0,127.5094,127.5991,126.981,127.0508,21023.0
2025-03-21 11:10:00,127.43,127.59,127.35,127.57,23843.0,127.0309,127.1904,126.9511,127.1704,23843.0
2025-03-21 11:15:00,127.5,127.72,127.44,127.6,6565.0,127.1007,127.32,127.0408,127.2003,6565.0
2025-03-21 11:20:00,127.6,127.6,127.26,127.38,7079.0,127.2003,127.2003,126.8614,126.981,7079.0
2025-03-21 11:25:00,127.36,127.66,127.36,127.66,20913.0,126.9611,127.2602,126.9611,127.2602,20913.0
2025-03-21 11:30:00,127.71,128.0,127.59,127.78,10502.0,127.31,127.5991,127.1904,127.3798,10502.0
2025-03-21 11:35:00,127.8,127.8,127.58,127.66,8360.0,127.3997,127.3997,127.1804,127.2602,8360.0
2025-03-21 11:40:00,127.74,127.85,127.61,127.65,9228.0,127.3399,127.4496,127.2103,127.2502,9228.0
2025-03-21 11:45:00,127.71,128.08,127.67,127.75,14611.0,127.31,127.6788,127.2701,127.3499,14611.0
2025-03-21 11:50:00,127.68,127.8,127.39,127.56,7962.0,127.2801,127.3997,126.991,127.1605,7962.0
2025-03-21 11:55:00,127.62,127.88,127.57,127.67,6941.0,127.2203,127.4795,127.1704,127.2701,6941.0
2025-03-21 12:00:00,127.67,128.03,127.67,127.93,9423.0,127.2701,127.629,127.2701,127.5293,9423.0
2025-03-21 12:05:00,127.88,128.05,127.86,128.03,7908.0,127.4795,127.6489,127.4595,127.629,7908.0
2025-03-21 12:10:00,128.08,128.21,128.04,128.14,9278.0,127.6788,127.8084,127.639,127.7387,9278.0
2025-03-21 12:15:00,128.17,128.53,128.09,128.49,11684.0,127.7686,128.1274,127.6888,128.0876,11684.0
2025-03-21 12:20:00,128.49,128.6,128.42,128.51,7859.0,128.0876,128.1972,128.0178,128.1075,7859.0
2025-03-21 12:25:00,128.48,128.49,128.24,128.31,7795.0,128.0776,128.0876,127.8383,127.9081,7795.0
2025-03-21 12:30:00,128.3,128.37,128.12,128.3,7179.0,127.8982,127.9679,127.7187,127.8982,7179.0
2025-03-21 12:35:00,128.26,128.34,128.18,128.3,13656.0,127.8583,127.938,127.7785,127.8982,13656.0
2025-03-21 12:40:00,128.26,128.47,128.22,128.32,13821.0,127.8583,128.0676,127.8184,127.9181,13821.0
2025-03-21 12:45:00,128.36,128.47,128.32,128.4,13047.0,127.958,128.0676,127.9181,127.9978,13047.0
2025-03-21 12:50:00,128.4,128.59,128.36,128.49,11286.0,127.9978,128.1872,127.958,128.0876,11286.0
2025-03-21 12:55:00,128.47,128.86,128.47,128.86,6424.0,128.0676,128.4564,128.0676,128.4564,6424.0
2025-03-21 13:00:00,128.81,128.95,128.78,128.95,7623.0,128.4066,128.5461,128.3766,128.5461,7623.0
2025-03-21 13:05:00,128.94,129.09,128.91,128.96,7642.0,128.5361,128.6857,128.5062,128.5561,7642.0
2025-03-21 13:10:00,128.95,128.95,128.8,128.81,6748.0,128.5461,128.5461,128.3966,128.4066,6748.0
2025-03-21 13:15:00,128.81,128.94,128.8,128.89,7810.0,128.4066,128.5361,128.3966,128.4863,7810.0
2025-03-21 13:20:00,128.89,128.92,128.75,128.75,15255.0,128.4863,128.5162,128.3467,128.3467,15255.0
2025-03-21 13:25:00,128.75,128.76,128.46,128.58,6328.0,128.3467,128.3567,128.0577,128.1773,6328.0
2025-03-21 13:30:00,128.58,128.68,128.54,128.66,4644.0,128.1773,128.277,128.1374,128.257,4644.0
2025-03-21 13:35:00,128.66,128.66,128.55,128.63,4931.0,128.257,128.257,128.1474,128.2271,4931.0
2025-03-21 13:40:00,128.6,128.79,128.54,128.75,10729.0,128.1972,128.3866,128.1374,128.3467,10729.0
2025-03-21 13:45:00,128.76,128.93,128.74,128.75,16733.0,128.3567,128.5262,128.3368,128.3467,16733.0
2025-03-21 13:50:00,128.79,128.91,128.71,128.84,10410.0,128.3866,128.5062,128.3069,128.4365,10410.0
2025-03-21 13:55:00,128.84,128.84,128.65,128.71,8002.0,128.4365,128.4365,128.2471,128.3069,8002.0
2025-03-21 14:00:00,128.71,128.78,128.54,128.68,13242.0,128.3069,128.3766,128.1374,128.277,13242.0
2025-03-21 14:05:00,128.62,128.64,128.41,128.59,8162.0,128.2171,128.2371,128.0078,128.1872,8162.0
2025-03-21 14:10:00,128.57,128.78,128.55,128.69,7724.0,128.1673,128.3766,128.1474,128.2869,7724.0
2025-03-21 14:15:00,128.64,128.85,128.63,128.81,9428.0,128.2371,128.4464,128.2271,128.4066,9428.0
2025-03-21 14:20:00,128.78,128.86,128.2,128.28,22697.0,128.3766,128.4564,127.7985,127.8782,22697.0
2025-03-21 14:25:00,128.28,128.33,128.2,128.25,22019.0,127.8782,127.9281,127.7985,127.8483,22019.0
2025-03-21 14:30:00,128.22,128.42,128.2,128.24,10198.0,127.8184,128.0178,127.7985,127.8383,10198.0
2025-03-21 14:35:00,128.24,128.63,128.24,128.54,12543.0,127.8383,128.2271,127.8383,128.1374,12543.0
2025-03-21 14:40:00,128.55,128.6,128.34,128.37,6857.0,128.1474,128.1972,127.938,127.9679,6857.0
2025-03-21 14:45:00,128.37,128.47,128.2,128.47,12979.0,127.9679,128.0676,127.7985,128.0676,12979.0
2025-03-21 14:50:00,128.47,128.48,128.27,128.32,4359.0,128.0676,128.0776,127.8682,127.9181,4359.0
2025-03-21 14:55:00,128.39,128.52,128.36,128.44,10947.0,127.9879,128.1175,127.958,128.0377,10947.0
2025-03-21 15:00:00,128.44,128.5,128.34,128.5,15349.0,128.0377,128.0975,127.938,128.0975,15349.0
2025-03-21 15:05:00,128.5,128.57,128.35,128.45,17781.0,128.0975,128.1673,127.948,128.0477,17781.0
2025-03-21 15:10:00,128.46,128.7,128.3,128.64,25092.0,128.0577,128.2969,127.8982,128.2371,25092.0
2025-03-21 15:15:00,128.63,128.66,128.42,128.59,17420.0,128.2271,128.257,128.0178,128.1872,17420.0
2025-03-21 15:20:00,128.6,128.6,128.27,128.53,12493.0,128.1972,128.1972,127.8682,128.1274,12493.0
2025-03-21 15:25:00,128.53,128.53,128.2,128.28,31646.0,128.1274,128.1274,127.7985,127.8782,31646.0
2025-03-21 15:30:00,128.32,128.48,128.27,128.48,20786.0,127.9181,128.0776,127.8682,128.0776,20786.0
2025-03-21 15:35:00,128.47,128.61,128.29,128.4,24906.0,128.0676,128.2072,127.8882,127.9978,24906.0
2025-03-21 15:40:00,128.39,128.54,128.2,128.5,33043.0,127.9879,128.1374,127.7985,128.0975,33043.0
2025-03-21 15:45:00,128.47,128.53,128.33,128.53,44254.0,128.0676,128.1274,127.9281,128.1274,44254.0
2025-03-21 15:50:00,128.56,128.81,128.35,128.77,63095.0,128.1573,128.4066,127.948,128.3667,63095.0
2025-03-21 15:55:00,128.75,128.88,128.5,128.8,275574.0,128.3467,128.4763,128.0975,128.3966,275574.0
2025-03-24 09:30:00,129.0,130.16,128.34,130.12,42365.0,128.596,129.7523,127.938,129.7125,42365.0
2025-03-24 09:35:00,129.92,130.5,129.57,129.86,31966.0,129.5131,130.0913,129.1642,129.4533,31966.0
2025-03-24 09:40:00,129.93,130.17,129.82,129.96,6448.0,129.523,129.7623,129.4134,129.553,6448.0
2025-03-24 09:45:00,129.96,130.08,129.43,129.93,37798.0,129.553,129.6726,129.0246,129.523,37798.0
2025-03-24 09:50:00,129.93,130.01,129.73,129.78,43582.0,129.523,129.6028,129.3237,129.3735,43582.0
2025-03-24 09:55:00,129.74,129.84,129.44,129.83,35847.0,129.3336,129.4333,129.0346,129.4234,35847.0
2025-03-24 10:00:00,129.88,130.08,129.74,129.91,10286.0,129.4732,129.6726,129.3336,129.5031,10286.0
2025-03-24 10:05:00,129.82,130.38,129.75,130.38,9117.0,129.4134,129.9716,129.3436,129.9716,9117.0
2025-03-24 10:10:00,130.34,130.81,130.33,130.81,18761.0,129.9318,130.4003,129.9218,130.4003,18761.0
2025-03-24 10:15:00,130.78,130.83,130.5,130.55,27966.0,130.3704,130.4202,130.0913,130.1411,27966.0
2025-03-24 10:20:00,130.56,130.6,130.15,130.19,16671.0,130.1511,130.1909,129.7424,129.7822,16671.0
2025-03-24 10:25:00,130.28,130.37,130.09,130.16,51460.0,129.872,129.9617,129.6825,129.7523,51460.0
2025-03-24 10:30:00,130.16,130.23,130.0,130.17,6741.0,129.7523,129.8221,129.5928,129.7623,6741.0
2025-03-24 10:35:00,130.1,130.42,130.1,130.41,8036.0,129.6925,130.0115,129.6925,130.0015,8036.0
2025-03-24 10:40:00,130.47,130.55,130.07,130.07,9835.0,130.0614,130.1411,129.6626,129.6626,9835.0
2025-03-24 10:45:00,130.01,130.28,129.88,130.28,5725.0,129.6028,129.872,129.4732,129.872,5725.0
2025-03-24 10:50:00,130.2,130.55,130.2,130.49,5496.0,129.7922,130.1411,129.7922,130.0813,5496.0
2025-03-24 10:55:00,130.5,130.66,130.49,130.66,3661.0,130.0913,130.2508,130.0813,130.2508,3661.0
2025-03-24 11:00:00,130.7,130.79,130.65,130.68,7714.0,130.2906,130.3804,130.2408,130.2707,7714.0
2025-03-24 11:05:00,130.69,130.79,130.63,130.64,4978.0,130.2807,130.3804,130.2209,130.2308,4978.0
2025-03-24 11:10:00,130.62,130.75,130.58,130.7,4192.0,130.2109,130.3405,130.171,130.2906,4192.0
2025-03-24 11:15:00,130.69,130.69,130.46,130.46,5020.0,130.2807,130.2807,130.0514,130.0514,5020.0
2025-03-24 11:20:00,130.44,130.45,130.14,130.21,6326.0,130.0314,130.0414,129.7324,129.8022,6326.0
2025-03-24 11:25:00,130.17,130.41,130.15,130.23,6213.0,129.7623,130.0015,129.7424,129.8221,6213.0
2025-03-24 11:30:00,130.18,130.27,129.99,130.11,6139.0,129.7723,129.862,129.5829,129.7025,6139.0
2025-03-24 11:35:00,130.18,130.18,129.96,130.0,4865.0,129.7723,129.7723,129.553,129.5928,4865.0
2025-03-24 11:40:00,130.01,130.14,129.91,130.13,12842.0,129.6028,129.7324,129.5031,129.7224,12842.0
2025-03-24 11:45:00,130.13,130.36,130.06,130.3,4673.0,129.7224,129.9517,129.6526,129.8919,4673.0
2025-03-24 11:50:00,130.3,130.3,130.14,130.14,10762.0,129.8919,129.8919,129.7324,129.7324,10762.0
2025-03-24 11:55:00,130.15,130.2,130.0,130.17,7349.0,129.7424,129.7922,129.5928,129.7623,7349.0
2025-03-24 12:00:00,130.18,130.24,130.04,130.05,9527.0,129.7723,129.8321,129.6327,129.6427,9527.0
2025-03-24 12:05:00,130.11,130.23,130.11,130.16,9638.0,129.7025,129.8221,129.7025,129.7523,9638.0
2025-03-24 12:10:00,130.19,130.43,130.19,130.3,19334.0,129.7822,130.0215,129.7822,129.8919,19334.0
2025-03-24 12:15:00,130.31,130.34,130.26,130.26,4415.0,129.9019,129.9318,129.852,129.852,4415.0
2025-03-24 12:20:00,130.17,130.3,130.09,130.16,7330.0,129.7623,129.8919,129.6825,129.7523,7330.0
2025-03-24 12:25:00,130.11,130.15,129.82,129.92,6907.0,129.7025,129.7424,129.4134,129.5131,6907.0
2025-03-24 12:30:00,129.9,129.97,129.86,129.94,5719.0,129.4931,129.5629,129.4533,129.533,5719.0
2025-03-24 12:35:00,129.94,129.99,129.78,129.84,4762.0,129.533,129.5829,129.3735,129.4333,4762.0
2025-03-24 12:40:00,129.81,129.88,129.63,129.88,9741.0,129.4034,129.4732,129.224,129.4732,9741.0
2025-03-24 12:45:00,129.87,129.89,129.73,129.81,6664.0,129.4632,129.4832,129.3237,129.4034,6664.0
2025-03-24 12:50:00,129.82,129.91,129.76,129.87,7615.0,129.4134,129.5031,129.3536,129.4632,7615.0
2025-03-24 12:55:00,129.88,129.9,129.75,129.79,8884.0,129.4732,129.4931,129.3436,129.3835,8884.0
2025-03-24 13:00:00,129.78,129.82,129.63,129.64,7260.0,129.3735,129.4134,129.224,129.234,7260.0
2025-03-24 13:05:00,129.64,129.69,129.57,129.58,9062.0,129.234,129.2838,129.1642,129.1741,9062.0
2025-03-24 13:10:00,129.56,129.64,129.29,129.29,8952.0,129.1542,129.234,128.8851,128.8851,8952.0
2025-03-24 13:15:00,129.31,129.57,129.31,129.48,11371.0,128.905,129.1642,128.905,129.0745,11371.0
2025-03-24 13:20:00,129.47,129.57,129.36,129.54,7936.0,129.0645,129.1642,128.9548,129.1343,7936.0
2025-03-24 13:25:00,129.53,129.55,129.41,129.52,7531.0,129.1243,129.1442,129.0047,129.1143,7531.0
2025-03-24 13:30:00,129.54,129.62,129.49,129.58,14709.0,129.1343,129.214,129.0844,129.1741,14709.0
2025-03-24 13:35:00,129.56,129.78,129.55,129.67,8470.0,129.1542,129.3735,129.1442,129.2639,8470.0
2025-03-24 13:40:00,129.68,129.74,129.66,129.68,5464.0,129.2738,129.3336,129.2539,129.2738,5464.0
2025-03-24 13:45:00,129.68,129.76,129.58,129.64,6343.0,129.2738,129.3536,129.1741,129.234,6343.0
2025-03-24 13:50:00,129.64,129.73,129.63,129.7,5281.0,129.234,129.3237,129.224,129.2938,5281.0
2025-03-24 13:55:00,129.68,129.74,129.6,129.66,6805.0,129.2738,129.3336,129.1941,129.2539,6805.0
2025-03-24 14:00:00,129.7,129.7,129.47,129.47,3720.0,129.2938,129.2938,129.0645,129.0645,3720.0
2025-03-24 14:05:00,129.49,129.66,129.49,129.61,5878.0,129.0844,129.2539,129.0844,129.204,5878.0
2025-03-24 14:10:00,129.59,129.61,129.35,129.36,4127.0,129.1841,129.204,128.9449,128.9548,4127.0
2025-03-24 14:15:00,129.32,129.36,129.09,129.09,9961.0,128.915,128.9548,128.6857,128.6857,9961.0
2025-03-24 14:20:00,129.11,129.11,128.84,128.9,14697.0,128.7056,128.7056,128.4365,128.4963,14697.0
2025-03-24 14:25:00,128.87,128.88,128.63,128.65,11914.0,128.4664,128.4763,128.2271,128.2471,11914.0
2025-03-24 14:30:00,128.66,128.81,128.64,128.78,11636.0,128.257,128.4066,128.2371,128.3766,11636.0
2025-03-24 14:35:00,128.73,129.14,128.71,129.13,16105.0,128.3268,128.7355,128.3069,128.7256,16105.0
2025-03-24 14:40:00,129.12,129.32,129.05,129.32,12560.0,128.7156,128.915,128.6458,128.915,12560.0
2025-03-24 14:45:00,129.31,129.36,129.07,129.31,9591.0,128.905,128.9548,128.6657,128.905,9591.0
2025-03-24 14:50:00,129.28,129.43,129.25,129.39,8497.0,128.8751,129.0246,128.8452,128.9847,8497.0
2025-03-24 14:55:00,129.36,129.39,129.24,129.37,18075.0,128.9548,128.9847,128.8352,128.9648,18075.0
2025-03-24 15:00:00,129.33,129.42,129.22,129.42,14131.0,128.9249,129.0146,128.8153,129.0146,14131.0
2025-03-24 15:05:00,129.43,129.43,129.32,129.35,14975.0,129.0246,129.0246,128.915,128.9449,14975.0
2025-03-24 15:10:00,129.34,129.44,129.29,129.3,11795.0,128.9349,129.0346,128.8851,128.895,11795.0
2025-03-24 15:15:00,129.3,129.58,129.3,129.48,17356.0,128.895,129.1741,128.895,129.0745,17356.0
2025-03-24 15:20:00,129.48,129.52,129.31,129.52,17626.0,129.0745,129.1143,128.905,129.1143,17626.0
2025-03-24 15:25:00,129.52,129.64,129.48,129.58,15166.0,129.1143,129.234,129.0745,129.1741,15166.0
2025-03-24 15:30:00,129.59,129.66,129.45,129.57,59268.0,129.1841,129.2539,129.0446,129.1642,59268.0
2025-03-24 15:35:00,129.55,129.91,129.54,129.88,16370.0,129.1442,129.5031,129.1343,129.4732,16370.0
2025-03-24 15:40:00,129.88,129.88,129.65,129.67,17933.0,129.4732,129.4732,129.2439,129.2639,17933.0
2025-03-24 15:45:00,129.69,130.05,129.68,130.05,40286.0,129.2838,129.6427,129.2738,129.6427,40286.0
2025-03-24 15:50:00,130.09,130.31,129.86,130.27,51159.0,129.6825,129.9019,129.4533,129.862,51159.0
2025-03-24 15:55:00,130.33,130.55,130.1,130.34,215825.0,129.9218,130.1411,129.6925,129.9318,215825.0
2025-03-25 09:30:00,129.24,129.69,126.81,128.0,85855.0,128.8352,129.2838,126.4128,127.5991,85855.0
2025-03-25 09:35:00,127.89,128.54,127.54,128.31,38587.0,127.4894,128.1374,127.1405,127.9081,38587.0
2025-03-25 09:40:00,128.31,128.44,127.87,127.95,18771.0,127.9081,128.0377,127.4695,127.5492,18771.0
2025-03-25 09:45:00,127.95,128.93,127.93,128.67,40181.0,127.5492,128.5262,127.5293,128.267,40181.0
2025-03-25 09:50:00,128.36,128.51,128.19,128.34,30732.0,127.958,128.1075,127.7885,127.938,30732.0
2025-03-25 09:55:00,128.34,129.0,128.34,128.93,83056.0,127.938,128.596,127.938,128.5262,83056.0
2025-03-25 10:00:00,128.93,129.17,128.75,128.82,25254.0,128.5262,128.7654,128.3467,128.4165,25254.0
2025-03-25 10:05:00,128.82,129.03,128.67,129.02,55577.0,128.4165,128.6259,128.267,128.6159,55577.0
2025-03-25 10:10:00,129.13,129.92,128.97,129.56,21953.0,128.7256,129.5131,128.5661,129.1542,21953.0
2025-03-25 10:15:00,129.69,130.47,129.68,130.47,39105.0,129.2838,130.0614,129.2738,130.0614,39105.0
2025-03-25 10:20:00,130.47,130.83,130.36,130.38,18866.0,130.0614,130.4202,129.9517,129.9716,18866.0
2025-03-25 10:25:00,130.36,131.5,130.35,131.21,32239.0,129.9517,131.0881,129.9417,130.799,32239.0
2025-03-25 10:30:00,131.11,131.76,130.99,131.59,32000.0,130.6994,131.3473,130.5797,131.1778,32000.0
2025-03-25 10:35:00,131.48,131.73,131.31,131.72,9021.0,131.0682,131.3174,130.8987,131.3074,9021.0
2025-03-25 10:40:00,131.55,131.85,131.24,131.27,15334.0,131.138,131.437,130.8289,130.8588,15334.0
2025-03-25 10:45:00,131.17,131.6,131.14,131.6,10398.0,130.7592,131.1878,130.7293,131.1878,10398.0
2025-03-25 10:50:00,131.49,131.61,131.4,131.43,14607.0,131.0782,131.1978,130.9884,131.0183,14607.0
2025-03-25 10:55:00,131.46,131.77,131.44,131.65,9724.0,131.0483,131.3573,131.0283,131.2377,9724.0
2025-03-25 11:00:00,131.56,131.7,131.49,131.52,72663.0,131.1479,131.2875,131.0782,131.1081,72663.0
2025-03-25 11:05:00,131.55,131.89,131.54,131.61,43911.0,131.138,131.4769,131.128,131.1978,43911.0
2025-03-25 11:10:00,131.65,131.82,131.57,131.66,8561.0,131.2377,131.4071,131.1579,131.2476,8561.0
2025-03-25 11:15:00,131.74,131.77,131.64,131.71,3814.0,131.3274,131.3573,131.2277,131.2975,3814.0
2025-03-25 11:20:00,131.69,131.79,131.6,131.79,8821.0,131.2775,131.3772,131.1878,131.3772,8821.0
2025-03-25 11:25:00,131.76,132.0,131.75,132.0,11604.0,131.3473,131.5866,131.3373,131.5866,11604.0
2025-03-25 11:30:00,132.0,132.53,131.99,132.5,33958.0,131.5866,132.1149,131.5766,132.085,33958.0
2025-03-25 11:35:00,132.52,132.53,131.95,132.0,15281.0,132.1049,132.1149,131.5367,131.5866,15281.0
2025-03-25 11:40:00,131.94,132.07,131.83,131.97,4319.0,131.5268,131.6563,131.4171,131.5567,4319.0
2025-03-25 11:45:00,131.9,132.14,131.81,131.86,20560.0,131.4869,131.7261,131.3972,131.447,20560.0
2025-03-25 11:50:00,131.89,132.17,131.85,132.05,42611.0,131.4769,131.756,131.437,131.6364,42611.0
2025-03-25 11:55:00,132.0,132.08,131.92,132.0,26950.0,131.5866,131.6663,131.5068,131.5866,26950.0
2025-03-25 12:00:00,132.0,132.07,131.51,131.52,58956.0,131.5866,131.6563,131.0981,131.1081,58956.0
2025-03-25 12:05:00,131.52,131.74,131.47,131.56,51255.0,131.1081,131.3274,131.0582,131.1479,51255.0
2025-03-25 12:10:00,131.56,131.56,131.29,131.35,4424.0,131.1479,131.1479,130.8788,130.9386,4424.0
2025-03-25 12:15:00,131.43,131.56,131.32,131.38,7794.0,131.0183,131.1479,130.9087,130.9685,7794.0
2025-03-25 12:20:00,131.33,131.56,131.33,131.39,7343.0,130.9187,131.1479,130.9187,130.9785,7343.0
2025-03-25 12:25:00,131.41,131.45,131.2,131.26,3455.0,130.9984,131.0383,130.7891,130.8489,3455.0
2025-03-25 12:30:00,131.25,131.29,131.09,131.17,5710.0,130.8389,130.8788,130.6794,130.7592,5710.0
2025-03-25 12:35:00,131.14,131.16,130.94,130.97,5764.0,130.7293,130.7492,130.5299,130.5598,5764.0
2025-03-25 12:40:00,131.01,131.17,130.97,131.07,5428.0,130.5997,130.7592,130.5598,130.6595,5428.0
2025-03-25 12:45:00,131.06,131.2,130.93,131.17,4402.0,130.6495,130.7891,130.5199,130.7592,4402.0
2025-03-25 12:50:00,131.21,131.3,130.9,130.92,18916.0,130.799,130.8888,130.49,130.5099,18916.0
2025-03-25 12:55:00,130.92,131.11,130.91,131.01,19064.0,130.5099,130.6994,130.5,130.5997,19064.0
2025-03-25 13:00:00,131.02,131.08,130.79,130.86,34758.0,130.6096,130.6694,130.3804,130.4501,34758.0
2025-03-25 13:05:00,130.79,131.04,130.75,131.04,10722.0,130.3804,130.6296,130.3405,130.6296,10722.0
2025-03-25 13:10:00,131.05,131.16,131.03,131.1,2864.0,130.6395,130.7492,130.6196,130.6894,2864.0
2025-03-25 13:15:00,131.04,131.24,131.01,131.19,4722.0,130.6296,130.8289,130.5997,130.7791,4722.0
2025-03-25 13:20:00,131.19,131.2,131.02,131.06,4281.0,130.7791,130.7891,130.6096,130.6495,4281.0
2025-03-25 13:25:00,131.06,131.18,130.97,131.14,5287.0,130.6495,130.7691,130.5598,130.7293,5287.0
2025-03-25 13:30:00,131.1,131.15,130.82,130.83,4823.0,130.6894,130.7392,130.4103,130.4202,4823.0
2025-03-25 13:35:00,130.86,131.0,130.83,130.96,4209.0,130.4501,130.5897,130.4202,130.5498,4209.0
2025-03-25 13:40:00,130.94,130.97,130.78,130.87,5603.0,130.5299,130.5598,130.3704,130.4601,5603.0
2025-03-25 13:45:00,130.88,130.88,130.63,130.63,4400.0,130.4701,130.4701,130.2209,130.2209,4400.0
2025-03-25 13:50:00,130.68,130.77,130.59,130.63,8709.0,130.2707,130.3604,130.181,130.2209,8709.0
2025-03-25 13:55:00,130.64,130.74,130.54,130.57,9911.0,130.2308,130.3305,130.1311,130.161,9911.0
2025-03-25 14:00:00,130.55,130.61,130.49,130.56,2978.0,130.1411,130.2009,130.0813,130.1511,2978.0
2025-03-25 14:05:00,130.58,130.58,130.3,130.34,10236.0,130.171,130.171,129.8919,129.9318,10236.0
2025-03-25 14:10:00,130.35,130.44,130.31,130.34,6385.0,129.9417,130.0314,129.9019,129.9318,6385.0
2025-03-25 14:15:00,130.34,130.36,130.21,130.28,5087.0,129.9318,129.9517,129.8022,129.872,5087.0
2025-03-25 14:20:00,130.28,130.39,130.21,130.25,8108.0,129.872,129.9816,129.8022,129.842,8108.0
2025-03-25 14:25:00,130.25,130.28,130.21,130.24,5102.0,129.842,129.872,129.8022,129.8321,5102.0
2025-03-25 14:30:00,130.25,130.28,129.94,130.04,10180.0,129.842,129.872,129.533,129.6327,10180.0
2025-03-25 14:35:00,130.0,130.07,130.0,130.03,4500.0,129.5928,129.6626,129.5928,129.6227,4500.0
2025-03-25 14:40:00,130.05,130.07,129.66,129.66,14856.0,129.6427,129.6626,129.2539,129.2539,14856.0
2025-03-25 14:45:00,129.63,129.83,129.62,129.83,12505.0,129.224,129.4234,129.214,129.4234,12505.0
2025-03-25 14:50:00,129.83,129.93,129.78,129.93,11031.0,129.4234,129.523,129.3735,129.523,11031.0
2025-03-25 14:55:00,129.93,129.96,129.82,129.96,6224.0,129.523,129.553,129.4134,129.553,6224.0
2025-03-25 15:00:00,129.97,130.05,129.81,130.05,11174.0,129.5629,129.6427,129.4034,129.6427,11174.0
2025-03-25 15:05:00,130.02,130.04,129.88,129.96,16040.0,129.6128,129.6327,129.4732,129.553,16040.0
2025-03-25 15:10:00,129.97,129.99,129.79,129.88,27793.0,129.5629,129.5829,129.3835,129.4732,27793.0
2025-03-25 15:15:00,129.86,129.98,129.72,129.73,70762.0,129.4533,129.5729,129.3137,129.3237,70762.0
2025-03-25 15:20:00,129.71,129.75,129.6,129.75,15567.0,129.3037,129.3436,129.1941,129.3436,15567.0
2025-03-25 15:25:00,129.79,129.89,129.74,129.8,11029.0,129.3835,129.4832,129.3336,129.3935,11029.0
2025-03-25 15:30:00,129.79,129.81,129.58,129.67,31854.0,129.3835,129.4034,129.1741,129.2639,31854.0
2025-03-25 15:35:00,129.61,129.74,128.54,129.37,70790.0,129.204,129.3336,128.1374,128.9648,70790.0
2025-03-25 15:40:00,129.47,129.8,129.45,129.65,18760.0,129.0645,129.3935,129.0446,129.2439,18760.0
2025-03-25 15:45:00,129.66,129.73,129.43,129.58,29920.0,129.2539,129.3237,129.0246,129.1741,29920.0
2025-03-25 15:50:00,129.53,129.59,129.14,129.52,44364.0,129.1243,129.1841,128.7355,129.1143,44364.0
2025-03-25 15:55:00,129.58,129.72,129.32,129.5,219775.0,129.1741,129.3137,128.915,129.0944,219775.0
2025-03-26 09:30:00,129.34,130.13,129.0,130.13,31257.0,128.9349,129.7224,128.596,129.7224,31257.0
2025-03-26 09:35:00,130.11,130.23,129.73,130.12,12540.0,129.7025,129.8221,129.3237,129.7125,12540.0
2025-03-26 09:40:00,130.11,130.76,130.1,130.62,35674.0,129.7025,130.3504,129.6925,130.2109,35674.0
2025-03-26 09:45:00,130.6,130.65,130.15,130.25,20911.0,130.1909,130.2408,129.7424,129.842,20911.0
2025-03-26 09:50:00,130.37,130.38,130.01,130.11,8950.0,129.9617,129.9716,129.6028,129.7025,8950.0
2025-03-26 09:55:00,130.08,130.43,130.0,130.12,29487.0,129.6726,130.0215,129.5928,129.7125,29487.0
2025-03-26 10:00:00,130.09,130.45,130.01,130.24,71171.0,129.6825,130.0414,129.6028,129.8321,71171.0
2025-03-26 10:05:00,130.24,130.61,130.24,130.53,25208.0,129.8321,130.2009,129.8321,130.1212,25208.0
2025-03-26 10:10:00,130.48,131.14,130.41,130.89,21990.0,130.0713,130.7293,130.0015,130.48,21990.0
2025-03-26 10:15:00,130.88,131.1,130.77,130.95,16709.0,130.4701,130.6894,130.3604,130.5399,16709.0
2025-03-26 10:20:00,130.95,131.16,130.76,131.14,15092.0,130.5399,130.7492,130.3504,130.7293,15092.0
2025-03-26 10:25:00,131.11,131.11,130.77,130.77,5839.0,130.6994,130.6994,130.3604,130.3604,5839.0
2025-03-26 10:30:00,130.79,131.0,130.69,130.88,7123.0,130.3804,130.5897,130.2807,130.4701,7123.0
2025-03-26 10:35:00,130.85,131.15,130.85,131.1,12548.0,130.4402,130.7392,130.4402,130.6894,12548.0
2025-03-26 10:40:00,131.16,131.45,130.98,131.4,37401.0,130.7492,131.0383,130.5698,130.9884,37401.0
2025-03-26 10:45:00,131.44,131.44,131.02,131.09,13680.0,131.0283,131.0283,130.6096,130.6794,13680.0
2025-03-26 10:50:00,131.07,131.2,130.89,131.07,22712.0,130.6595,130.7891,130.48,130.6595,22712.0
2025-03-26 10:55:00,131.08,131.16,130.89,130.89,6466.0,130.6694,130.7492,130.48,130.48,6466.0
2025-03-26 11:00:00,130.97,131.07,130.96,130.99,7468.0,130.5598,130.6595,130.5498,130.5797,7468.0
2025-03-26 11:05:00,130.99,130.99,130.67,130.74,5469.0,130.5797,130.5797,130.2607,130.3305,5469.0
2025-03-26 11:10:00,130.75,130.76,130.59,130.64,2575.0,130.3405,130.3504,130.181,130.2308,2575.0
2025-03-26 11:15:00,130.52,130.61,130.26,130.31,5789.0,130.1112,130.2009,129.852,129.9019,5789.0
2025-03-26 11:20:00,130.24,130.24,130.04,130.11,3731.0,129.8321,129.8321,129.6327,129.7025,3731.0
2025-03-26 11:25:00,130.1,130.15,130.01,130.01,4047.0,129.6925,129.7424,129.6028,129.6028,4047.0
2025-03-26 11:30:00,130.01,130.08,129.88,129.88,6810.0,129.6028,129.6726,129.4732,129.4732,6810.0
2025-03-26 11:35:00,129.91,130.06,129.82,129.83,6965.0,129.5031,129.6526,129.4134,129.4234,6965.0
2025-03-26 11:40:00,129.89,129.93,129.76,129.93,5054.0,129.4832,129.523,129.3536,129.523,5054.0
2025-03-26 11:45:00,129.93,130.14,129.88,130.13,12826.0,129.523,129.7324,129.4732,129.7224,12826.0
2025-03-26 11:50:00,130.13,130.2,130.01,130.2,2457.0,129.7224,129.7922,129.6028,129.7922,2457.0
2025-03-26 11:55:00,130.14,130.15,129.8,129.92,7819.0,129.7324,129.7424,129.3935,129.5131,7819.0
2025-03-26 12:00:00,129.95,130.15,129.94,130.01,4109.0,129.543,129.7424,129.533,129.6028,4109.0
2025-03-26 12:05:00,130.0,130.02,129.92,129.96,3232.0,129.5928,129.6128,129.5131,129.553,3232.0
2025-03-26 12:10:00,129.95,130.06,129.91,129.93,2922.0,129.543,129.6526,129.5031,129.523,2922.0
2025-03-26 12:15:00,129.99,129.99,129.96,129.97,1931.0,129.5829,129.5829,129.553,129.5629,1931.0
2025-03-26 12:20:00,130.02,130.19,130.01,130.18,5218.0,129.6128,129.7822,129.6028,129.7723,5218.0
2025-03-26 12:25:00,130.13,130.19,130.0,130.09,4968.0,129.7224,129.7822,129.5928,129.6825,4968.0
2025-03-26 12:30:00,130.09,130.25,130.07,130.12,3657.0,129.6825,129.842,129.6626,129.7125,3657.0
2025-03-26 12:35:00,130.12,130.21,130.01,130.01,3194.0,129.7125,129.8022,129.6028,129.6028,3194.0
2025-03-26 12:40:00,130.0,130.11,129.78,129.78,5572.0,129.5928,129.7025,129.3735,129.3735,5572.0
2025-03-26 12:45:00,129.78,129.94,129.78,129.88,4376.0,129.3735,129.533,129.3735,129.4732,4376.0
2025-03-26 12:50:00,129.86,129.9,129.67,129.67,1369.0,129.4533,129.4931,129.2639,129.2639,1369.0
2025-03-26 12:55:00,129.62,129.62,129.15,129.25,9516.0,129.214,129.214,128.7455,128.8452,9516.0
2025-03-26 13:00:00,129.25,129.6,129.25,129.5,6765.0,128.8452,129.1941,128.8452,129.0944,6765.0
2025-03-26 13:05:00,129.5,129.58,129.47,129.54,2325.0,129.0944,129.1741,129.0645,129.1343,2325.0
2025-03-26 13:10:00,129.55,129.61,129.37,129.41,5948.0,129.1442,129.204,128.9648,129.0047,5948.0
2025-03-26 13:15:00,129.4,129.4,129.08,129.13,6870.0,128.9947,128.9947,128.6757,128.7256,6870.0
2025-03-26 13:20:00,129.14,129.18,128.78,128.84,2814.0,128.7355,128.7754,128.3766,128.4365,2814.0
2025-03-26 13:25:00,128.87,128.87,128.63,128.81,4012.0,128.4664,128.4664,128.2271,128.4066,4012.0
2025-03-26 13:30:00,128.7,128.7,128.29,128.44,14115.0,128.2969,128.2969,127.8882,128.0377,14115.0
2025-03-26 13:35:00,128.44,128.53,128.34,128.53,5306.0,128.0377,128.1274,127.938,128.1274,5306.0
2025-03-26 13:40:00,128.54,128.82,128.45,128.77,5167.0,128.1374,128.4165,128.0477,128.3667,5167.0
2025-03-26 13:45:00,128.76,128.79,128.69,128.73,1378.0,128.3567,128.3866,128.2869,128.3268,1378.0
2025-03-26 13:50:00,128.74,128.79,128.66,128.7,2907.0,128.3368,128.3866,128.257,128.2969,2907.0
2025-03-26 13:55:00,128.78,128.8,128.7,128.7,2147.0,128.3766,128.3966,128.2969,128.2969,2147.0
2025-03-26 14:00:00,128.7,129.0,128.7,128.97,3050.0,128.2969,128.596,128.2969,128.5661,3050.0
2025-03-26 14:05:00,129.0,129.2,128.98,129.2,2064.0,128.596,128.7953,128.576,128.7953,2064.0
2025-03-26 14:10:00,129.13,129.19,129.1,129.12,1667.0,128.7256,128.7854,128.6956,128.7156,1667.0
2025-03-26 14:15:00,129.14,129.23,129.0,129.02,13899.0,128.7355,128.8252,128.596,128.6159,13899.0
2025-03-26 14:20:00,128.99,129.1,128.92,128.98,5229.0,128.586,128.6956,128.5162,128.576,5229.0
2025-03-26 14:25:00,128.95,129.03,128.83,128.89,4369.0,128.5461,128.6259,128.4265,128.4863,4369.0
2025-03-26 14:30:00,128.88,129.0,128.86,128.96,4449.0,128.4763,128.596,128.4564,128.5561,4449.0
2025-03-26 14:35:00,128.94,129.11,128.94,129.06,3486.0,128.5361,128.7056,128.5361,128.6558,3486.0
2025-03-26 14:40:00,129.06,129.2,129.06,129.2,2451.0,128.6558,128.7953,128.6558,128.7953,2451.0
2025-03-26 14:45:00,129.2,129.2,128.95,129.02,4273.0,128.7953,128.7953,128.5461,128.6159,4273.0
2025-03-26 14:50:00,128.96,129.02,128.91,128.99,3055.0,128.5561,128.6159,128.5062,128.586,3055.0
2025-03-26 14:55:00,128.95,129.1,128.9,129.07,4957.0,128.5461,128.6956,128.4963,128.6657,4957.0
2025-03-26 15:00:00,129.06,129.15,129.0,129.01,3650.0,128.6558,128.7455,128.596,128.6059,3650.0
2025-03-26 15:05:00,129.01,129.18,128.98,129.06,12795.0,128.6059,128.7754,128.576,128.6558,12795.0
2025-03-26 15:10:00,129.08,129.16,128.93,129.01,12212.0,128.6757,128.7555,128.5262,128.6059,12212.0
2025-03-26 15:15:00,129.03,129.13,128.93,129.08,24588.0,128.6259,128.7256,128.5262,128.6757,24588.0
2025-03-26 15:20:00,129.02,129.25,128.98,128.99,5504.0,128.6159,128.8452,128.576,128.586,5504.0
2025-03-26 15:25:00,128.97,129.12,128.96,129.0,7057.0,128.5661,128.7156,128.5561,128.596,7057.0
2025-03-26 15:30:00,129.0,129.14,128.94,129.1,7632.0,128.596,128.7355,128.5361,128.6956,7632.0
2025-03-26 15:35:00,129.1,129.22,129.06,129.06,13211.0,128.6956,128.8153,128.6558,128.6558,13211.0
2025-03-26 15:40:00,129.07,129.26,129.02,129.14,13660.0,128.6657,128.8551,128.6159,128.7355,13660.0
2025-03-26 15:45:00,129.13,129.46,129.09,129.46,12241.0,128.7256,129.0545,128.6857,129.0545,12241.0
2025-03-26 15:50:00,129.47,129.84,129.26,129.84,32474.0,129.0645,129.4333,128.8551,129.4333,32474.0
2025-03-26 15:55:00,129.78,129.9,129.28,129.35,226217.0,129.3735,129.4931,128.8751,128.9449,226217.0
2025-03-27 09:30:00,129.24,129.81,129.0,129.77,37968.0,128.8352,129.4034,128.596,129.3635,37968.0
2025-03-27 09:35:00,129.77,130.17,129.65,129.7,8887.0,129.3635,129.7623,129.2439,129.2938,8887.0
2025-03-27 09:40:00,129.7,129.91,129.31,129.72,32343.0,129.2938,129.5031,128.905,129.3137,32343.0
2025-03-27 09:45:00,129.46,129.79,129.43,129.79,3778.0,129.0545,129.3835,129.0246,129.3835,3778.0
2025-03-27 09:50:00,129.93,130.4,129.93,130.16,8691.0,129.523,129.9916,129.523,129.7523,8691.0
2025-03-27 09:55:00,130.27,130.38,130.11,130.25,3807.0,129.862,129.9716,129.7025,129.842,3807.0
2025-03-27 10:00:00,130.27,130.76,130.26,130.56,31906.0,129.862,130.3504,129.852,130.1511,31906.0
2025-03-27 10:05:00,130.6,130.62,130.25,130.38,21049.0,130.1909,130.2109,129.842,129.9716,21049.0
2025-03-27 10:10:00,130.4,130.5,130.07,130.44,6938.0,129.9916,130.0913,129.6626,130.0314,6938.0
2025-03-27 10:15:00,130.55,130.82,130.44,130.81,2328.0,130.1411,130.4103,130.0314,130.4003,2328.0
2025-03-27 10:20:00,130.67,130.86,130.51,130.56,15731.0,130.2607,130.4501,130.1012,130.1511,15731.0
2025-03-27 10:25:00,130.56,130.76,130.44,130.76,14150.0,130.1511,130.3504,130.0314,130.3504,14150.0
2025-03-27 10:30:00,130.75,130.83,130.62,130.83,4596.0,130.3405,130.4202,130.2109,130.4202,4596.0
2025-03-27 10:35:00,130.88,131.03,130.8,131.02,8669.0,130.4701,130.6196,130.3903,130.6096,8669.0
2025-03-27 10:40:00,131.07,131.31,131.07,131.13,16001.0,130.6595,130.8987,130.6595,130.7193,16001.0
2025-03-27 10:45:00,131.13,131.15,130.99,131.03,7073.0,130.7193,130.7392,130.5797,130.6196,7073.0
2025-03-27 10:50:00,131.01,131.06,130.75,130.83,19142.0,130.5997,130.6495,130.3405,130.4202,19142.0
2025-03-27 10:55:00,130.78,130.84,130.31,130.5,11739.0,130.3704,130.4302,129.9019,130.0913,11739.0
2025-03-27 11:00:00,130.56,130.91,130.5,130.78,8700.0,130.1511,130.5,130.0913,130.3704,8700.0
2025-03-27 11:05:00,130.71,130.81,130.61,130.61,2044.0,130.3006,130.4003,130.2009,130.2009,2044.0
2025-03-27 11:10:00,130.65,130.85,130.62,130.83,19068.0,130.2408,130.4402,130.2109,130.4202,19068.0
2025-03-27 11:15:00,130.77,130.98,130.77,130.93,4184.0,130.3604,130.5698,130.3604,130.5199,4184.0
2025-03-27 11:20:00,130.87,130.89,130.67,130.69,4435.0,130.4601,130.48,130.2607,130.2807,4435.0
2025-03-27 11:25:00,130.74,130.74,130.45,130.46,4485.0,130.3305,130.3305,130.0414,130.0514,4485.0
2025-03-27 11:30:00,130.46,130.52,129.95,129.95,8241.0,130.0514,130.1112,129.543,129.543,8241.0
2025-03-27 11:35:00,129.95,129.95,129.29,129.58,19936.0,129.543,129.543,128.8851,129.1741,19936.0
2025-03-27 11:40:00,129.62,129.81,129.5,129.81,35756.0,129.214,129.4034,129.0944,129.4034,35756.0
2025-03-27 11:45:00,129.81,129.87,129.64,129.68,2476.0,129.4034,129.4632,129.234,129.2738,2476.0
2025-03-27 11:50:00,129.68,129.84,129.56,129.61,9325.0,129.2738,129.4333,129.1542,129.204,9325.0
2025-03-27 11:55:00,129.53,129.71,129.52,129.71,3785.0,129.1243,129.3037,129.1143,129.3037,3785.0
2025-03-27 12:00:00,129.64,129.84,129.61,129.78,1788.0,129.234,129.4333,129.204,129.3735,1788.0
2025-03-27 12:05:00,129.78,129.89,129.77,129.83,5032.0,129.3735,129.4832,129.3635,129.4234,5032.0
2025-03-27 12:10:00,129.8,129.85,129.63,129.7,6481.0,129.3935,129.4433,129.224,129.2938,6481.0
2025-03-27 12:15:00,129.68,129.77,129.67,129.68,2424.0,129.2738,129.3635,129.2639,129.2738,2424.0
2025-03-27 12:20:00,129.68,129.74,129.61,129.68,2090.0,129.2738,129.3336,129.204,129.2738,2090.0
2025-03-27 12:25:00,129.62,129.77,129.59,129.75,6134.0,129.214,129.3635,129.1841,129.3436,6134.0
2025-03-27 12:30:00,129.71,129.93,129.7,129.86,4903.0,129.3037,129.523,129.2938,129.4533,4903.0
2025-03-27 12:35:00,129.84,129.84,129.62,129.71,3978.0,129.4333,129.4333,129.214,129.3037,3978.0
2025-03-27 12:40:00,129.71,129.71,129.62,129.7,5836.0,129.3037,129.3037,129.214,129.2938,5836.0
2025-03-27 12:45:00,129.66,129.66,129.5,129.5,2602.0,129.2539,129.2539,129.0944,129.0944,2602.0
2025-03-27 12:50:00,129.44,129.47,129.29,129.43,6693.0,129.0346,129.0645,128.8851,129.0246,6693.0
2025-03-27 12:55:00,129.43,129.48,129.38,129.42,2398.0,129.0246,129.0745,128.9748,129.0146,2398.0
2025-03-27 13:00:00,129.39,129.44,129.33,129.44,2818.0,128.9847,129.0346,128.9249,129.0346,2818.0
2025-03-27 13:05:00,129.51,129.57,129.43,129.57,15301.0,129.1044,129.1642,129.0246,129.1642,15301.0
2025-03-27 13:10:00,129.56,129.74,129.55,129.73,3475.0,129.1542,129.3336,129.1442,129.3237,3475.0
2025-03-27 13:15:00,129.75,129.76,129.61,129.63,6023.0,129.3436,129.3536,129.204,129.224,6023.0
2025-03-27 13:20:00,129.67,129.9,129.67,129.87,2662.0,129.2639,129.4931,129.2639,129.4632,2662.0
2025-03-27 13:25:00,129.89,129.89,129.71,129.8,6816.0,129.4832,129.4832,129.3037,129.3935,6816.0
2025-03-27 13:30:00,129.81,129.88,129.76,129.88,2956.0,129.4034,129.4732,129.3536,129.4732,2956.0
2025-03-27 13:35:00,129.84,129.84,129.73,129.75,2543.0,129.4333,129.4333,129.3237,129.3436,2543.0
2025-03-27 13:40:00,129.75,129.79,129.68,129.69,2615.0,129.3436,129.3835,129.2738,129.2838,2615.0
2025-03-27 13:45:00,129.72,129.94,129.68,129.94,9999.0,129.3137,129.533,129.2738,129.533,9999.0
2025-03-27 13:50:00,129.99,130.05,129.75,129.75,7495.0,129.5829,129.6427,129.3436,129.3436,7495.0
2025-03-27 13:55:00,129.79,129.92,129.77,129.92,2517.0,129.3835,129.5131,129.3635,129.5131,2517.0
2025-03-27 14:00:00,129.93,130.07,129.93,130.07,3725.0,129.523,129.6626,129.523,129.6626,3725.0
2025-03-27 14:05:00,130.11,130.29,130.05,130.29,8980.0,129.7025,129.8819,129.6427,129.8819,8980.0
2025-03-27 14:10:00,130.28,130.46,130.27,130.34,16695.0,129.872,130.0514,129.862,129.9318,16695.0
2025-03-27 14:15:00,130.34,130.43,130.32,130.34,9515.0,129.9318,130.0215,129.9118,129.9318,9515.0
2025-03-27 14:20:00,130.33,130.35,130.09,130.09,7988.0,129.9218,129.9417,129.6825,129.6825,7988.0
2025-03-27 14:25:00,130.07,130.19,130.02,130.12,5101.0,129.6626,129.7822,129.6128,129.7125,5101.0
2025-03-27 14:30:00,130.08,130.13,130.05,130.12,6196.0,129.6726,129.7224,129.6427,129.7125,6196.0
2025-03-27 14:35:00,130.09,130.2,130.09,130.15,5013.0,129.6825,129.7922,129.6825,129.7424,5013.0
2025-03-27 14:40:00,130.15,130.2,130.03,130.03,7298.0,129.7424,129.7922,129.6227,129.6227,7298.0
2025-03-27 14:45:00,130.06,130.35,130.05,130.35,7872.0,129.6526,129.9417,129.6427,129.9417,7872.0
2025-03-27 14:50:00,130.36,130.39,130.2,130.25,11807.0,129.9517,129.9816,129.7922,129.842,11807.0
2025-03-27 14:55:00,130.25,130.26,130.1,130.12,7652.0,129.842,129.852,129.6925,129.7125,7652.0
2025-03-27 15:00:00,130.11,130.32,130.1,130.31,9014.0,129.7025,129.9118,129.6925,129.9019,9014.0
2025-03-27 15:05:00,130.28,130.5,130.25,130.37,12287.0,129.872,130.0913,129.842,129.9617,12287.0
2025-03-27 15:10:00,130.44,130.61,130.43,130.56,10283.0,130.0314,130.2009,130.0215,130.1511,10283.0
2025-03-27 15:15:00,130.56,130.77,130.56,130.75,7931.0,130.1511,130.3604,130.1511,130.3405,7931.0
2025-03-27 15:20:00,130.77,130.79,130.44,130.48,14014.0,130.3604,130.3804,130.0314,130.0713,14014.0
2025-03-27 15:25:00,130.46,130.52,130.43,130.47,10773.0,130.0514,130.1112,130.0215,130.0614,10773.0
2025-03-27 15:30:00,130.47,130.51,130.36,130.51,16302.0,130.0614,130.1012,129.9517,130.1012,16302.0
2025-03-27 15:35:00,130.49,130.49,130.34,130.37,14052.0,130.0813,130.0813,129.9318,129.9617,14052.0
2025-03-27 15:40:00,130.39,130.57,130.22,130.25,20281.0,129.9816,130.161,129.8121,129.842,20281.0
2025-03-27 15:45:00,130.2,130.32,130.09,130.3,19092.0,129.7922,129.9118,129.6825,129.8919,19092.0
2025-03-27 15:50:00,130.22,130.4,129.93,130.3,52064.0,129.8121,129.9916,129.523,129.8919,52064.0
2025-03-27 15:55:00,130.3,130.37,130.04,130.08,121307.0,129.8919,129.9617,129.6327,129.6726,121307.0
2025-03-28 09:30:00,131.15,131.15,129.96,129.96,17786.0,130.7392,130.7392,129.553,129.553,17786.0
2025-03-28 09:35:00,129.97,130.24,129.92,129.92,3073.0,129.5629,129.8321,129.5131,129.5131,3073.0
2025-03-28 09:40:00,129.92,129.92,128.84,128.93,9082.0,129.5131,129.5131,128.4365,128.5262,9082.0
2025-03-28 09:45:00,128.92,129.04,128.49,128.78,12461.0,128.5162,128.6358,128.0876,128.3766,12461.0
2025-03-28 09:50:00,128.66,129.01,128.45,128.71,16956.0,128.257,128.6059,128.0477,128.3069,16956.0
2025-03-28 09:55:00,128.71,128.71,128.12,128.18,10785.0,128.3069,128.3069,127.7187,127.7785,10785.0
2025-03-28 10:00:00,128.03,128.33,127.72,128.19,22695.0,127.629,127.9281,127.32,127.7885,22695.0
2025-03-28 10:05:00,128.19,128.36,128.08,128.08,13504.0,127.7885,127.958,127.6788,127.6788,13504.0
2025-03-28 10:10:00,128.09,128.34,127.72,127.85,15564.0,127.6888,127.938,127.32,127.4496,15564.0
2025-03-28 10:15:00,127.86,128.14,127.57,127.57,13621.0,127.4595,127.7387,127.1704,127.1704,13621.0
2025-03-28 10:20:00,127.7,127.7,127.37,127.52,8001.0,127.3,127.3,126.9711,127.1206,8001.0
2025-03-28 10:25:00,127.52,127.8,127.51,127.51,7142.0,127.1206,127.3997,127.1106,127.1106,7142.0
2025-03-28 10:30:00,127.59,127.69,127.25,127.37,9816.0,127.1904,127.2901,126.8514,126.9711,9816.0
2025-03-28 10:35:00,127.35,127.46,127.27,127.43,7347.0,126.9511,127.0608,126.8714,127.0309,7347.0
2025-03-28 10:40:00,127.31,127.48,127.31,127.38,5197.0,126.9113,127.0807,126.9113,126.981,5197.0
2025-03-28 10:45:00,127.42,127.42,127.0,127.0,11667.0,127.0209,127.0209,126.6022,126.6022,11667.0
2025-03-28 10:50:00,127.0,127.33,126.97,127.23,8941.0,126.6022,126.9312,126.5723,126.8315,8941.0
2025-03-28 10:55:00,127.17,127.17,126.84,126.97,18892.0,126.7717,126.7717,126.4427,126.5723,18892.0
2025-03-28 11:00:00,127.0,127.0,126.73,126.85,10956.0,126.6022,126.6022,126.3331,126.4527,10956.0
2025-03-28 11:05:00,126.85,126.88,126.38,126.38,8709.0,126.4527,126.4826,125.9842,125.9842,8709.0
2025-03-28 11:10:00,126.41,126.76,126.4,126.68,7798.0,126.0141,126.363,126.0041,126.2832,7798.0
2025-03-28 11:15:00,126.66,126.98,126.65,126.84,6952.0,126.2633,126.5823,126.2533,126.4427,6952.0
2025-03-28 11:20:00,126.87,127.14,126.85,127.02,7316.0,126.4726,126.7418,126.4527,126.6222,7316.0
2025-03-28 11:25:00,127.01,127.01,126.65,126.8,8173.0,126.6122,126.6122,126.2533,126.4029,8173.0
2025-03-28 11:30:00,126.8,126.91,126.78,126.88,6384.0,126.4029,126.5125,126.3829,126.4826,6384.0
2025-03-28 11:35:00,126.85,126.96,126.76,126.92,8539.0,126.4527,126.5623,126.363,126.5225,8539.0
2025-03-28 11:40:00,126.87,126.87,126.71,126.73,7486.0,126.4726,126.4726,126.3131,126.3331,7486.0
2025-03-28 11:45:00,126.7,126.81,126.65,126.78,17019.0,126.3032,126.4128,126.2533,126.3829,17019.0
2025-03-28 11:50:00,126.77,126.78,126.53,126.54,7104.0,126.3729,126.3829,126.1337,126.1437,7104.0
2025-03-28 11:55:00,126.58,126.62,126.38,126.59,15153.0,126.1835,126.2234,125.9842,126.1935,15153.0
2025-03-28 12:00:00,126.64,127.0,126.58,127.0,11482.0,126.2434,126.6022,126.1835,126.6022,11482.0
2025-03-28 12:05:00,126.94,127.1,126.93,127.07,7908.0,126.5424,126.7019,126.5324,126.672,7908.0
2025-03-28 12:10:00,127.07,127.07,126.85,126.96,9013.0,126.672,126.672,126.4527,126.5623,9013.0
2025-03-28 12:15:00,127.0,127.0,126.74,126.8,10575.0,126.6022,126.6022,126.343,126.4029,10575.0
2025-03-28 12:20:00,126.8,126.86,126.7,126.79,13725.0,126.4029,126.4627,126.3032,126.3929,13725.0
2025-03-28 12:25:00,126.79,126.88,126.73,126.8,20588.0,126.3929,126.4826,126.3331,126.4029,20588.0
2025-03-28 12:30:00,126.84,126.94,126.76,126.87,11902.0,126.4427,126.5424,126.363,126.4726,11902.0
2025-03-28 12:35:00,126.94,126.95,126.79,126.79,6773.0,126.5424,126.5524,126.3929,126.3929,6773.0
2025-03-28 12:40:00,126.83,126.94,126.82,126.92,8428.0,126.4328,126.5424,126.4228,126.5225,8428.0
2025-03-28 12:45:00,126.89,127.11,126.87,127.04,9518.0,126.4926,126.7119,126.4726,126.6421,9518.0
2025-03-28 12:50:00,127.04,127.16,127.0,127.02,10556.0,126.6421,126.7617,126.6022,126.6222,10556.0
2025-03-28 12:55:00,127.04,127.04,126.9,126.99,6821.0,126.6421,126.6421,126.5025,126.5923,6821.0
2025-03-28 13:00:00,126.93,126.99,126.8,126.87,7575.0,126.5324,126.5923,126.4029,126.4726,7575.0
2025-03-28 13:05:00,126.81,126.92,126.79,126.86,8997.0,126.4128,126.5225,126.3929,126.4627,8997.0
2025-03-28 13:10:00,126.86,126.99,126.86,126.92,12893.0,126.4627,126.5923,126.4627,126.5225,12893.0
2025-03-28 13:15:00,126.89,126.91,126.75,126.85,7916.0,126.4926,126.5125,126.353,126.4527,7916.0
2025-03-28 13:20:00,126.85,126.85,126.74,126.76,6216.0,126.4527,126.4527,126.343,126.363,6216.0
2025-03-28 13:25:00,126.72,126.78,126.48,126.48,4305.0,126.3231,126.3829,126.0839,126.0839,4305.0
2025-03-28 13:30:00,126.52,126.71,126.5,126.71,7160.0,126.1237,126.3131,126.1038,126.3131,7160.0
2025-03-28 13:35:00,126.64,126.78,126.62,126.73,3701.0,126.2434,126.3829,126.2234,126.3331,3701.0
2025-03-28 13:40:00,126.74,126.91,126.7,126.82,3875.0,126.343,126.5125,126.3032,126.4228,3875.0
2025-03-28 13:45:00,126.87,126.93,126.8,126.8,2997.0,126.4726,126.5324,126.4029,126.4029,2997.0
2025-03-28 13:50:00,126.76,126.79,126.68,126.68,5588.0,126.363,126.3929,126.2832,126.2832,5588.0
2025-03-28 13:55:00,126.66,126.82,126.65,126.74,7188.0,126.2633,126.4228,126.2533,126.343,7188.0
2025-03-28 14:00:00,126.76,126.88,126.75,126.75,3296.0,126.363,126.4826,126.353,126.353,3296.0
2025-03-28 14:05:00,126.7,126.7,126.47,126.48,4529.0,126.3032,126.3032,126.0739,126.0839,4529.0
2025-03-28 14:10:00,126.42,126.42,126.12,126.23,4315.0,126.024,126.024,125.725,125.8346,4315.0
2025-03-28 14:15:00,126.2,126.21,126.1,126.1,4965.0,125.8047,125.8147,125.705,125.705,4965.0
2025-03-28 14:20:00,126.13,126.14,125.63,125.64,6709.0,125.7349,125.7449,125.2365,125.2465,6709.0
2025-03-28 14:25:00,125.64,125.9,125.42,125.85,17587.0,125.2465,125.5057,125.0272,125.4558,17587.0
2025-03-28 14:30:00,125.84,125.91,125.82,125.86,17191.0,125.4459,125.5156,125.4259,125.4658,17191.0
2025-03-28 14:35:00,125.88,125.96,125.81,125.84,9162.0,125.4857,125.5655,125.416,125.4459,9162.0
2025-03-28 14:40:00,125.87,125.94,125.8,125.86,12419.0,125.4758,125.5455,125.406,125.4658,12419.0
2025-03-28 14:45:00,125.87,126.07,125.87,126.07,6154.0,125.4758,125.6751,125.4758,125.6751,6154.0
2025-03-28 14:50:00,126.07,126.13,125.96,126.03,9396.0,125.6751,125.7349,125.5655,125.6353,9396.0
2025-03-28 14:55:00,126.03,126.36,126.01,126.36,7299.0,125.6353,125.9642,125.6153,125.9642,7299.0
2025-03-28 15:00:00,126.36,126.51,126.21,126.29,14205.0,125.9642,126.1138,125.8147,125.8944,14205.0
2025-03-28 15:05:00,126.31,126.6,126.29,126.59,10296.0,125.9144,126.2035,125.8944,126.1935,10296.0
2025-03-28 15:10:00,126.59,126.67,126.51,126.55,8880.0,126.1935,126.2733,126.1138,126.1536,8880.0
2025-03-28 15:15:00,126.55,126.55,126.26,126.36,16204.0,126.1536,126.1536,125.8645,125.9642,16204.0
2025-03-28 15:20:00,126.32,126.32,126.07,126.14,16167.0,125.9244,125.9244,125.6751,125.7449,16167.0
2025-03-28 15:25:00,126.1,126.25,125.99,126.1,21043.0,125.705,125.8546,125.5954,125.705,21043.0
2025-03-28 15:30:00,126.08,126.15,125.95,126.09,15804.0,125.6851,125.7549,125.5555,125.6951,15804.0
2025-03-28 15:35:00,126.12,126.21,125.96,125.96,13643.0,125.725,125.8147,125.5655,125.5655,13643.0
2025-03-28 15:40:00,125.95,126.07,125.81,125.88,15712.0,125.5555,125.6751,125.416,125.4857,15712.0
2025-03-28 15:45:00,125.87,126.37,125.83,126.36,33286.0,125.4758,125.9742,125.4359,125.9642,33286.0
2025-03-28 15:50:00,126.32,126.32,125.81,125.97,38541.0,125.9244,125.9244,125.416,125.5754,38541.0
2025-03-28 15:55:00,125.98,126.07,125.81,125.93,142080.0,125.5854,125.6751,125.416,125.5356,142080.0
2025-03-31 09:30:00,126.28,126.79,125.81,126.26,39818.0,125.8845,126.3929,125.416,125.8645,39818.0
2025-03-31 09:35:00,126.2,126.42,125.73,125.87,19200.0,125.8047,126.024,125.3362,125.4758,19200.0
2025-03-31 09:40:00,125.79,126.0,125.23,125.45,13512.0,125.396,125.6054,124.8378,125.0571,13512.0
2025-03-31 09:45:00,125.53,125.59,124.38,125.05,23501.0,125.1368,125.1966,123.9904,124.6583,23501.0
2025-03-31 09:50:00,125.06,125.95,125.05,125.87,16596.0,124.6683,125.5555,124.6583,125.4758,16596.0
2025-03-31 09:55:00,125.85,126.11,125.53,125.6,24697.0,125.4558,125.715,125.1368,125.2066,24697.0
2025-03-31 10:00:00,125.6,125.86,125.55,125.86,10971.0,125.2066,125.4658,125.1568,125.4658,10971.0
2025-03-31 10:05:00,125.93,126.52,125.93,126.52,31368.0,125.5356,126.1237,125.5356,126.1237,31368.0
2025-03-31 10:10:00,126.42,126.56,126.31,126.56,11859.0,126.024,126.1636,125.9144,126.1636,11859.0
2025-03-31 10:15:00,126.53,126.69,126.34,126.67,19555.0,126.1337,126.2932,125.9443,126.2733,19555.0
2025-03-31 10:20:00,126.67,126.84,126.49,126.71,28304.0,126.2733,126.4427,126.0938,126.3131,28304.0
2025-03-31 10:25:00,126.72,126.76,126.55,126.58,9769.0,126.3231,126.363,126.1536,126.1835,9769.0
2025-03-31 10:30:00,126.59,127.2,126.58,127.11,20096.0,126.1935,126.8016,126.1835,126.7119,20096.0
2025-03-31 10:35:00,127.12,127.2,126.9,127.0,24820.0,126.7218,126.8016,126.5025,126.6022,24820.0
2025-03-31 10:40:00,126.98,127.18,126.64,126.64,7191.0,126.5823,126.7817,126.2434,126.2434,7191.0
2025-03-31 10:45:00,126.63,126.78,126.48,126.65,6669.0,126.2334,126.3829,126.0839,126.2533,6669.0
2025-03-31 10:50:00,126.65,126.65,126.24,126.35,12310.0,126.2533,126.2533,125.8446,125.9543,12310.0
2025-03-31 10:55:00,126.39,126.44,126.32,126.42,13099.0,125.9941,126.044,125.9244,126.024,13099.0
2025-03-31 11:00:00,126.45,126.66,126.38,126.63,9437.0,126.0539,126.2633,125.9842,126.2334,9437.0
2025-03-31 11:05:00,126.59,126.83,126.53,126.65,6710.0,126.1935,126.4328,126.1337,126.2533,6710.0
2025-03-31 11:10:00,126.61,126.74,126.58,126.58,3549.0,126.2134,126.343,126.1835,126.1835,3549.0
2025-03-31 11:15:00,126.6,126.75,126.59,126.75,4737.0,126.2035,126.353,126.1935,126.353,4737.0
2025-03-31 11:20:00,126.72,126.81,126.63,126.64,5951.0,126.3231,126.4128,126.2334,126.2434,5951.0
2025-03-31 11:25:00,126.6,126.61,126.44,126.53,6898.0,126.2035,126.2134,126.044,126.1337,6898.0
2025-03-31 11:30:00,126.51,126.7,126.39,126.61,6244.0,126.1138,126.3032,125.9941,126.2134,6244.0
2025-03-31 11:35:00,126.61,126.7,126.5,126.64,7909.0,126.2134,126.3032,126.1038,126.2434,7909.0
2025-03-31 11:40:00,126.67,126.71,126.53,126.57,5762.0,126.2733,126.3131,126.1337,126.1736,5762.0
2025-03-31 11:45:00,126.58,126.63,126.48,126.56,2646.0,126.1835,126.2334,126.0839,126.1636,2646.0
2025-03-31 11:50:00,126.54,126.54,126.42,126.44,10690.0,126.1437,126.1437,126.024,126.044,10690.0
2025-03-31 11:55:00,126.48,126.48,126.11,126.18,14146.0,126.0839,126.0839,125.715,125.7848,14146.0
2025-03-31 12:00:00,126.13,126.32,126.12,126.2,6624.0,125.7349,125.9244,125.725,125.8047,6624.0
2025-03-31 12:05:00,126.22,126.22,126.06,126.1,6728.0,125.8247,125.8247,125.6652,125.705,6728.0
2025-03-31 12:10:00,126.06,126.07,125.82,126.07,6881.0,125.6652,125.6751,125.4259,125.6751,6881.0
2025-03-31 12:15:00,126.07,126.21,126.06,126.21,3722.0,125.6751,125.8147,125.6652,125.8147,3722.0
2025-03-31 12:20:00,126.23,126.23,126.04,126.04,4121.0,125.8346,125.8346,125.6452,125.6452,4121.0
2025-03-31 12:25:00,126.05,126.31,126.03,126.29,5787.0,125.6552,125.9144,125.6353,125.8944,5787.0
2025-03-31 12:30:00,126.3,126.31,126.15,126.3,4891.0,125.9044,125.9144,125.7549,125.9044,4891.0
2025-03-31 12:35:00,126.25,126.26,126.12,126.21,5716.0,125.8546,125.8645,125.725,125.8147,5716.0
2025-03-31 12:40:00,126.21,126.4,126.2,126.31,3821.0,125.8147,126.0041,125.8047,125.9144,3821.0
2025-03-31 12:45:00,126.35,126.38,126.31,126.31,3453.0,125.9543,125.9842,125.9144,125.9144,3453.0
2025-03-31 12:50:00,126.23,126.37,126.23,126.37,2584.0,125.8346,125.9742,125.8346,125.9742,2584.0
2025-03-31 12:55:00,126.32,126.37,126.27,126.32,4492.0,125.9244,125.9742,125.8745,125.9244,4492.0
2025-03-31 13:00:00,126.33,126.36,126.19,126.36,6316.0,125.9343,125.9642,125.7948,125.9642,6316.0
2025-03-31 13:05:00,126.33,126.57,126.32,126.51,3727.0,125.9343,126.1736,125.9244,126.1138,3727.0
2025-03-31 13:10:00,126.54,126.54,126.32,126.32,18388.0,126.1437,126.1437,125.9244,125.9244,18388.0
2025-03-31 13:15:00,126.26,126.31,126.17,126.22,8487.0,125.8645,125.9144,125.7748,125.8247,8487.0
2025-03-31 13:20:00,126.22,126.22,126.06,126.14,10083.0,125.8247,125.8247,125.6652,125.7449,10083.0
2025-03-31 13:25:00,126.11,126.29,126.11,126.28,4626.0,125.715,125.8944,125.715,125.8845,4626.0
2025-03-31 13:30:00,126.27,126.33,126.19,126.26,2179.0,125.8745,125.9343,125.7948,125.8645,2179.0
2025-03-31 13:35:00,126.28,126.45,126.24,126.45,5677.0,125.8845,126.0539,125.8446,126.0539,5677.0
2025-03-31 13:40:00,126.45,126.45,126.31,126.31,2916.0,126.0539,126.0539,125.9144,125.9144,2916.0
2025-03-31 13:45:00,126.32,126.36,126.17,126.3,10327.0,125.9244,125.9642,125.7748,125.9044,10327.0
2025-03-31 13:50:00,126.28,126.41,126.2,126.38,4955.0,125.8845,126.0141,125.8047,125.9842,4955.0
2025-03-31 13:55:00,126.34,126.39,126.25,126.25,2464.0,125.9443,125.9941,125.8546,125.8546,2464.0
2025-03-31 14:00:00,126.28,126.52,126.28,126.38,8976.0,125.8845,126.1237,125.8845,125.9842,8976.0
2025-03-31 14:05:00,126.42,126.87,126.37,126.87,5324.0,126.024,126.4726,125.9742,126.4726,5324.0
2025-03-31 14:10:00,126.89,126.96,126.78,126.8,4190.0,126.4926,126.5623,126.3829,126.4029,4190.0
2025-03-31 14:15:00,126.8,126.88,126.75,126.87,9269.0,126.4029,126.4826,126.353,126.4726,9269.0
2025-03-31 14:20:00,126.88,126.88,126.71,126.8,4019.0,126.4826,126.4826,126.3131,126.4029,4019.0
2025-03-31 14:25:00,126.8,126.88,126.77,126.84,5220.0,126.4029,126.4826,126.3729,126.4427,5220.0
2025-03-31 14:30:00,126.86,126.99,126.84,126.95,4052.0,126.4627,126.5923,126.4427,126.5524,4052.0
2025-03-31 14:35:00,126.95,127.05,126.93,127.02,7148.0,126.5524,126.6521,126.5324,126.6222,7148.0
2025-03-31 14:40:00,127.02,127.23,126.99,127.09,5249.0,126.6222,126.8315,126.5923,126.6919,5249.0
2025-03-31 14:45:00,127.09,127.11,126.83,126.98,11960.0,126.6919,126.7119,126.4328,126.5823,11960.0
2025-03-31 14:50:00,127.0,127.15,127.0,127.13,9124.0,126.6022,126.7518,126.6022,126.7318,9124.0
2025-03-31 14:55:00,127.09,127.17,126.95,126.96,3993.0,126.6919,126.7717,126.5524,126.5623,3993.0
2025-03-31 15:00:00,126.96,127.22,126.96,127.17,10110.0,126.5623,126.8215,126.5623,126.7717,10110.0
2025-03-31 15:05:00,127.17,127.31,127.14,127.24,12768.0,126.7717,126.9113,126.7418,126.8415,12768.0
2025-03-31 15:10:00,127.27,127.29,127.13,127.15,12556.0,126.8714,126.8913,126.7318,126.7518,12556.0
2025-03-31 15:15:00,127.14,127.37,127.13,127.34,12818.0,126.7418,126.9711,126.7318,126.9412,12818.0
2025-03-31 15:20:00,127.33,127.6,127.33,127.53,15733.0,126.9312,127.2003,126.9312,127.1306,15733.0
2025-03-31 15:25:00,127.42,127.45,127.16,127.23,13383.0,127.0209,127.0508,126.7617,126.8315,13383.0
2025-03-31 15:30:00,127.2,127.42,127.18,127.41,7048.0,126.8016,127.0209,126.7817,127.0109,7048.0
2025-03-31 15:35:00,127.45,127.56,127.25,127.48,15935.0,127.0508,127.1605,126.8514,127.0807,15935.0
2025-03-31 15:40:00,127.49,127.9,127.49,127.55,22478.0,127.0907,127.4994,127.0907,127.1505,22478.0
2025-03-31 15:45:00,127.41,127.65,127.4,127.54,19477.0,127.0109,127.2502,127.001,127.1405,19477.0
2025-03-31 15:50:00,127.58,127.67,126.95,127.29,36138.0,127.1804,127.2701,126.5524,126.8913,36138.0
2025-03-31 15:55:00,127.25,127.3,126.99,127.13,138677.0,126.8514,126.9013,126.5923,126.7318,138677.0
2025-04-01 09:30:00,128.12,128.28,126.85,127.2,31304.0,127.7187,127.8782,126.4527,126.8016,31304.0
2025-04-01 09:35:00,127.23,127.61,126.85,126.86,9269.0,126.8315,127.2103,126.4527,126.4627,9269.0
2025-04-01 09:40:00,126.92,127.12,126.24,126.38,9491.0,126.5225,126.7218,125.8446,125.9842,9491.0
2025-04-01 09:45:00,126.37,126.93,126.26,126.81,17639.0,125.9742,126.5324,125.8645,126.4128,17639.0
2025-04-01 09:50:00,126.81,126.81,126.47,126.74,11318.0,126.4128,126.4128,126.0739,126.343,11318.0
2025-04-01 09:55:00,126.71,126.71,125.8,125.8,8102.0,126.3131,126.3131,125.406,125.406,8102.0
2025-04-01 10:00:00,125.81,126.31,125.79,125.96,14689.0,125.416,125.9144,125.396,125.5655,14689.0
2025-04-01 10:05:00,125.96,126.4,125.77,125.84,16356.0,125.5655,126.0041,125.3761,125.4459,16356.0
2025-04-01 10:10:00,125.91,125.92,125.55,125.6,13897.0,125.5156,125.5256,125.1568,125.2066,13897.0
2025-04-01 10:15:00,125.59,126.04,125.58,125.88,8911.0,125.1966,125.6452,125.1867,125.4857,8911.0
2025-04-01 10:20:00,125.88,126.4,125.88,126.37,7391.0,125.4857,126.0041,125.4857,125.9742,7391.0
2025-04-01 10:25:00,126.31,126.36,126.1,126.11,9270.0,125.9144,125.9642,125.705,125.715,9270.0
2025-04-01 10:30:00,126.22,126.35,126.16,126.34,3948.0,125.8247,125.9543,125.7649,125.9443,3948.0
2025-04-01 10:35:00,126.35,126.71,126.34,126.61,21973.0,125.9543,126.3131,125.9443,126.2134,21973.0
2025-04-01 10:40:00,126.55,126.66,126.53,126.56,15074.0,126.1536,126.2633,126.1337,126.1636,15074.0
2025-04-01 10:45:00,126.49,126.6,126.39,126.56,5203.0,126.0938,126.2035,125.9941,126.1636,5203.0
2025-04-01 10:50:00,126.57,127.27,126.56,127.27,19908.0,126.1736,126.8714,126.1636,126.8714,19908.0
2025-04-01 10:55:00,127.14,127.29,127.05,127.09,9400.0,126.7418,126.8913,126.6521,126.6919,9400.0
2025-04-01 11:00:00,127.08,127.33,127.07,127.25,5941.0,126.682,126.9312,126.672,126.8514,5941.0
2025-04-01 11:05:00,127.32,127.36,127.09,127.35,10851.0,126.9212,126.9611,126.6919,126.9511,10851.0
2025-04-01 11:10:00,127.35,127.68,127.31,127.68,6545.0,126.9511,127.2801,126.9113,127.2801,6545.0
2025-04-01 11:15:00,127.66,127.8,127.57,127.71,16726.0,127.2602,127.3997,127.1704,127.31,16726.0
2025-04-01 11:20:00,127.68,127.74,127.46,127.7,8567.0,127.2801,127.3399,127.0608,127.3,8567.0
2025-04-01 11:25:00,127.68,127.78,127.56,127.59,10537.0,127.2801,127.3798,127.1605,127.1904,10537.0
2025-04-01 11:30:00,127.54,127.73,127.53,127.72,6057.0,127.1405,127.3299,127.1306,127.32,6057.0
2025-04-01 11:35:00,127.71,127.74,127.52,127.74,15056.0,127.31,127.3399,127.1206,127.3399,15056.0
2025-04-01 11:40:00,127.71,127.92,127.71,127.9,7986.0,127.31,127.5193,127.31,127.4994,7986.0
2025-04-01 11:45:00,127.96,128.12,127.96,128.07,6366.0,127.5592,127.7187,127.5592,127.6689,6366.0
2025-04-01 11:50:00,128.03,128.12,127.96,127.99,7491.0,127.629,127.7187,127.5592,127.5891,7491.0
2025-04-01 11:55:00,127.98,128.0,127.85,127.91,4240.0,127.5792,127.5991,127.4496,127.5094,4240.0
2025-04-01 12:00:00,127.94,127.94,127.77,127.84,6786.0,127.5393,127.5393,127.3698,127.4396,6786.0
2025-04-01 12:05:00,127.78,127.78,127.63,127.71,1508.0,127.3798,127.3798,127.2303,127.31,1508.0
2025-04-01 12:10:00,127.7,127.71,127.53,127.6,15901.0,127.3,127.31,127.1306,127.2003,15901.0
2025-04-01 12:15:00,127.6,127.79,127.6,127.73,9156.0,127.2003,127.3897,127.2003,127.3299,9156.0
2025-04-01 12:20:00,127.73,127.83,127.57,127.67,12270.0,127.3299,127.4296,127.1704,127.2701,12270.0
2025-04-01 12:25:00,127.66,127.79,127.38,127.42,16611.0,127.2602,127.3897,126.981,127.0209,16611.0
2025-04-01 12:30:00,127.41,127.54,127.33,127.38,6989.0,127.0109,127.1405,126.9312,126.981,6989.0
2025-04-01 12:35:00,127.38,127.39,127.24,127.31,7127.0,126.981,126.991,126.8415,126.9113,7127.0
2025-04-01 12:40:00,127.29,127.46,127.21,127.34,14570.0,126.8913,127.0608,126.8116,126.9412,14570.0
2025-04-01 12:45:00,127.29,127.49,127.27,127.44,5647.0,126.8913,127.0907,126.8714,127.0408,5647.0
2025-04-01 12:50:00,127.43,127.61,127.42,127.58,5367.0,127.0309,127.2103,127.0209,127.1804,5367.0
2025-04-01 12:55:00,127.55,127.69,127.53,127.63,8908.0,127.1505,127.2901,127.1306,127.2303,8908.0
2025-04-01 13:00:00,127.67,127.68,127.34,127.48,11423.0,127.2701,127.2801,126.9412,127.0807,11423.0
2025-04-01 13:05:00,127.55,127.63,127.49,127.6,28204.0,127.1505,127.2303,127.0907,127.2003,28204.0
2025-04-01 13:10:00,127.58,127.71,127.5,127.68,17518.0,127.1804,127.31,127.1007,127.2801,17518.0
2025-04-01 13:15:00,127.68,127.71,127.42,127.48,12180.0,127.2801,127.31,127.0209,127.0807,12180.0
2025-04-01 13:20:00,127.46,127.52,127.37,127.46,6508.0,127.0608,127.1206,126.9711,127.0608,6508.0
2025-04-01 13:25:00,127.45,127.47,127.34,127.46,7728.0,127.0508,127.0708,126.9412,127.0608,7728.0
2025-04-01 13:30:00,127.46,127.53,127.4,127.4,10791.0,127.0608,127.1306,127.001,127.001,10791.0
2025-04-01 13:35:00,127.46,127.5,127.44,127.49,4304.0,127.0608,127.1007,127.0408,127.0907,4304.0
2025-04-01 13:40:00,127.48,127.57,127.4,127.44,12824.0,127.0807,127.1704,127.001,127.0408,12824.0
2025-04-01 13:45:00,127.43,127.47,127.37,127.43,11056.0,127.0309,127.0708,126.9711,127.0309,11056.0
2025-04-01 13:50:00,127.43,127.46,127.31,127.34,15344.0,127.0309,127.0608,126.9113,126.9412,15344.0
2025-04-01 13:55:00,127.36,127.37,127.28,127.31,13976.0,126.9611,126.9711,126.8813,126.9113,13976.0
2025-04-01 14:00:00,127.32,127.32,126.91,127.05,13626.0,126.9212,126.9212,126.5125,126.6521,13626.0
2025-04-01 14:05:00,127.08,127.17,126.91,126.93,13592.0,126.682,126.7717,126.5125,126.5324,13592.0
2025-04-01 14:10:00,126.93,126.98,126.84,126.96,9842.0,126.5324,126.5823,126.4427,126.5623,9842.0
2025-04-01 14:15:00,126.96,126.98,126.75,126.79,15848.0,126.5623,126.5823,126.353,126.3929,15848.0
2025-04-01 14:20:00,126.79,126.9,126.7,126.78,11616.0,126.3929,126.5025,126.3032,126.3829,11616.0
2025-04-01 14:25:00,126.75,126.8,126.61,126.73,14568.0,126.353,126.4029,126.2134,126.3331,14568.0
2025-04-01 14:30:00,126.72,126.87,126.61,126.77,9554.0,126.3231,126.4726,126.2134,126.3729,9554.0
2025-04-01 14:35:00,126.75,126.86,126.72,126.85,10512.0,126.353,126.4627,126.3231,126.4527,10512.0
2025-04-01 14:40:00,126.82,126.94,126.79,126.85,12805.0,126.4228,126.5424,126.3929,126.4527,12805.0
2025-04-01 14:45:00,126.85,126.85,126.62,126.63,6274.0,126.4527,126.4527,126.2234,126.2334,6274.0
2025-04-01 14:50:00,126.65,126.85,126.52,126.83,29534.0,126.2533,126.4527,126.1237,126.4328,29534.0
2025-04-01 14:55:00,126.85,127.18,126.85,127.18,10984.0,126.4527,126.7817,126.4527,126.7817,10984.0
2025-04-01 15:00:00,127.13,127.39,127.12,127.28,8202.0,126.7318,126.991,126.7218,126.8813,8202.0
2025-04-01 15:05:00,127.27,127.44,127.21,127.21,12128.0,126.8714,127.0408,126.8116,126.8116,12128.0
2025-04-01 15:10:00,127.18,127.27,127.14,127.27,5800.0,126.7817,126.8714,126.7418,126.8714,5800.0
2025-04-01 15:15:00,127.3,127.35,127.12,127.17,7667.0,126.9013,126.9511,126.7218,126.7717,7667.0
2025-04-01 15:20:00,127.15,127.18,127.09,127.15,18263.0,126.7518,126.7817,126.6919,126.7518,18263.0
2025-04-01 15:25:00,127.14,127.15,127.02,127.04,6631.0,126.7418,126.7518,126.6222,126.6421,6631.0
2025-04-01 15:30:00,127.03,127.2,126.98,127.11,10033.0,126.6321,126.8016,126.5823,126.7119,10033.0
2025-04-01 15:35:00,127.11,127.19,126.89,127.09,17378.0,126.7119,126.7916,126.4926,126.6919,17378.0
2025-04-01 15:40:00,127.05,127.19,127.03,127.06,14995.0,126.6521,126.7916,126.6321,126.662,14995.0
2025-04-01 15:45:00,127.05,127.12,126.71,126.98,18163.0,126.6521,126.7218,126.3131,126.5823,18163.0
2025-04-01 15:50:00,127.04,127.33,126.85,127.19,60676.0,126.6421,126.9312,126.4527,126.7916,60676.0
2025-04-01 15:55:00,127.22,127.43,127.14,127.38,109788.0,126.8215,127.0309,126.7418,126.981,109788.0
2025-04-02 09:30:00,125.25,126.19,125.08,125.4,48364.0,124.8577,125.7948,124.6882,125.0072,48364.0
2025-04-02 09:35:00,125.84,125.84,124.69,125.39,20027.0,125.4459,125.4459,124.2995,124.9973,20027.0
2025-04-02 09:40:00,125.39,125.81,124.83,125.0,95479.0,124.9973,125.416,124.439,124.6085,95479.0
2025-04-02 09:45:00,125.08,125.14,124.74,125.02,40506.0,124.6882,124.748,124.3493,124.6284,40506.0
2025-04-02 09:50:00,125.04,125.62,125.02,125.2,35646.0,124.6484,125.2265,124.6284,124.8079,35646.0
2025-04-02 09:55:00,125.32,125.37,125.02,125.11,12398.0,124.9275,124.9773,124.6284,124.7181,12398.0
2025-04-02 10:00:00,125.0,126.16,124.98,126.14,59302.0,124.6085,125.7649,124.5886,125.7449,59302.0
2025-04-02 10:05:00,126.2,126.34,125.47,125.82,48311.0,125.8047,125.9443,125.077,125.4259,48311.0
2025-04-02 10:10:00,125.89,126.19,125.86,126.1,8803.0,125.4957,125.7948,125.4658,125.705,8803.0
2025-04-02 10:15:00,126.27,126.58,126.15,126.35,7157.0,125.8745,126.1835,125.7549,125.9543,7157.0
2025-04-02 10:20:00,126.36,126.36,125.67,125.8,10497.0,125.9642,125.9642,125.2764,125.406,10497.0
2025-04-02 10:25:00,125.87,126.01,125.79,126.0,11717.0,125.4758,125.6153,125.396,125.6054,11717.0
2025-04-02 10:30:00,126.0,126.3,126.0,126.24,20806.0,125.6054,125.9044,125.6054,125.8446,20806.0
2025-04-02 10:35:00,126.24,126.34,126.08,126.3,37550.0,125.8446,125.9443,125.6851,125.9044,37550.0
2025-04-02 10:40:00,126.31,126.38,126.18,126.29,19739.0,125.9144,125.9842,125.7848,125.8944,19739.0
2025-04-02 10:45:00,126.31,126.64,126.22,126.48,27863.0,125.9144,126.2434,125.8247,126.0839,27863.0
2025-04-02 10:50:00,126.48,126.6,126.29,126.51,11449.0,126.0839,126.2035,125.8944,126.1138,11449.0
2025-04-02 10:55:00,126.53,126.7,126.53,126.65,11279.0,126.1337,126.3032,126.1337,126.2533,11279.0
2025-04-02 11:00:00,126.6,126.73,126.4,126.67,17288.0,126.2035,126.3331,126.0041,126.2733,17288.0
2025-04-02 11:05:00,126.67,126.69,126.57,126.63,14024.0,126.2733,126.2932,126.1736,126.2334,14024.0
2025-04-02 11:10:00,126.64,126.64,126.34,126.37,15482.0,126.2434,126.2434,125.9443,125.9742,15482.0
2025-04-02 11:15:00,126.35,126.51,126.31,126.48,7989.0,125.9543,126.1138,125.9144,126.0839,7989.0
2025-04-02 11:20:00,126.49,126.66,126.36,126.66,13218.0,126.0938,126.2633,125.9642,126.2633,13218.0
2025-04-02 11:25:00,126.67,126.96,126.67,126.86,13616.0,126.2733,126.5623,126.2733,126.4627,13616.0
2025-04-02 11:30:00,126.86,126.86,126.69,126.85,10387.0,126.4627,126.4627,126.2932,126.4527,10387.0
2025-04-02 11:35:00,126.89,126.94,126.77,126.84,9209.0,126.4926,126.5424,126.3729,126.4427,9209.0
2025-04-02 11:40:00,126.82,126.95,126.73,126.76,13690.0,126.4228,126.5524,126.3331,126.363,13690.0
2025-04-02 11:45:00,126.76,126.8,126.57,126.58,22813.0,126.363,126.4029,126.1736,126.1835,22813.0
2025-04-02 11:50:00,126.61,126.75,126.59,126.75,11242.0,126.2134,126.353,126.1935,126.353,11242.0
2025-04-02 11:55:00,126.75,126.81,126.58,126.61,20919.0,126.353,126.4128,126.1835,126.2134,20919.0
2025-04-02 12:00:00,126.62,126.7,126.45,126.48,8924.0,126.2234,126.3032,126.0539,126.0839,8924.0
2025-04-02 12:05:00,126.48,126.62,126.44,126.58,7968.0,126.0839,126.2234,126.044,126.1835,7968.0
2025-04-02 12:10:00,126.58,126.75,126.58,126.71,8376.0,126.1835,126.353,126.1835,126.3131,8376.0
2025-04-02 12:15:00,126.73,126.86,126.65,126.7,12174.0,126.3331,126.4627,126.2533,126.3032,12174.0
2025-04-02 12:20:00,126.7,126.78,126.66,126.75,12281.0,126.3032,126.3829,126.2633,126.353,12281.0
2025-04-02 12:25:00,126.75,126.83,126.69,126.82,13727.0,126.353,126.4328,126.2932,126.4228,13727.0
2025-04-02 12:30:00,126.85,126.92,126.78,126.86,22707.0,126.4527,126.5225,126.3829,126.4627,22707.0
2025-04-02 12:35:00,126.86,126.87,126.69,126.77,21243.0,126.4627,126.4726,126.2932,126.3729,21243.0
2025-04-02 12:40:00,126.77,127.03,126.76,127.03,12066.0,126.3729,126.6321,126.363,126.6321,12066.0
2025-04-02 12:45:00,127.02,127.29,127.02,127.26,23754.0,126.6222,126.8913,126.6222,126.8614,23754.0
2025-04-02 12:50:00,127.26,127.4,127.15,127.15,33422.0,126.8614,127.001,126.7518,126.7518,33422.0
2025-04-02 12:55:00,127.14,127.3,127.1,127.28,16392.0,126.7418,126.9013,126.7019,126.8813,16392.0
2025-04-02 13:00:00,127.29,127.45,127.28,127.4,33169.0,126.8913,127.0508,126.8813,127.001,33169.0
2025-04-02 13:05:00,127.41,127.73,127.37,127.67,13805.0,127.0109,127.3299,126.9711,127.2701,13805.0
2025-04-02 13:10:00,127.67,127.84,127.64,127.72,12106.0,127.2701,127.4396,127.2402,127.32,12106.0
2025-04-02 13:15:00,127.73,127.96,127.55,127.88,122743.0,127.3299,127.5592,127.1505,127.4795,122743.0
2025-04-02 13:20:00,127.87,127.95,127.8,127.84,10698.0,127.4695,127.5492,127.3997,127.4396,10698.0
2025-04-02 13:25:00,127.87,128.02,127.82,127.96,8363.0,127.4695,127.619,127.4197,127.5592,8363.0
2025-04-02 13:30:00,127.93,127.93,127.59,127.74,15419.0,127.5293,127.5293,127.1904,127.3399,15419.0
2025-04-02 13:35:00,127.7,127.76,127.62,127.71,13299.0,127.3,127.3598,127.2203,127.31,13299.0
2025-04-02 13:40:00,127.74,127.82,127.58,127.64,14265.0,127.3399,127.4197,127.1804,127.2402,14265.0
2025-04-02 13:45:00,127.65,127.7,127.52,127.57,10952.0,127.2502,127.3,127.1206,127.1704,10952.0
2025-04-02 13:50:00,127.53,127.81,127.48,127.76,14223.0,127.1306,127.4097,127.0807,127.3598,14223.0
2025-04-02 13:55:00,127.78,127.97,127.74,127.85,42870.0,127.3798,127.5692,127.3399,127.4496,42870.0
2025-04-02 14:00:00,127.81,127.88,127.69,127.73,21069.0,127.4097,127.4795,127.2901,127.3299,21069.0
2025-04-02 14:05:00,127.71,127.72,127.5,127.51,4003.0,127.31,127.32,127.1007,127.1106,4003.0
2025-04-02 14:10:00,127.55,127.55,127.43,127.47,6615.0,127.1505,127.1505,127.0309,127.0708,6615.0
2025-04-02 14:15:00,127.46,127.47,127.22,127.27,12388.0,127.0608,127.0708,126.8215,126.8714,12388.0
2025-04-02 14:20:00,127.27,127.35,127.04,127.12,25852.0,126.8714,126.9511,126.6421,126.7218,25852.0
2025-04-02 14:25:00,127.14,127.21,126.96,126.96,11945.0,126.7418,126.8116,126.5623,126.5623,11945.0
2025-04-02 14:30:00,126.93,127.17,126.92,127.13,26583.0,126.5324,126.7717,126.5225,126.7318,26583.0
2025-04-02 14:35:00,127.1,127.39,127.1,127.31,47647.0,126.7019,126.991,126.7019,126.9113,47647.0
2025-04-02 14:40:00,127.33,127.53,127.29,127.37,26496.0,126.9312,127.1306,126.8913,126.9711,26496.0
2025-04-02 14:45:00,127.37,127.4,127.3,127.36,13835.0,126.9711,127.001,126.9013,126.9611,13835.0
2025-04-02 14:50:00,127.36,127.37,127.22,127.28,20192.0,126.9611,126.9711,126.8215,126.8813,20192.0
2025-04-02 14:55:00,127.28,127.28,126.9,126.9,33868.0,126.8813,126.8813,126.5025,126.5025,33868.0
2025-04-02 15:00:00,126.91,127.36,126.9,127.32,12518.0,126.5125,126.9611,126.5025,126.9212,12518.0
2025-04-02 15:05:00,127.26,127.37,127.22,127.36,12321.0,126.8614,126.9711,126.8215,126.9611,12321.0
2025-04-02 15:10:00,127.36,127.43,127.28,127.33,12430.0,126.9611,127.0309,126.8813,126.9312,12430.0
2025-04-02 15:15:00,127.3,127.48,127.22,127.34,13182.0,126.9013,127.0807,126.8215,126.9412,13182.0
2025-04-02 15:20:00,127.42,127.6,127.3,127.5,17156.0,127.0209,127.2003,126.9013,127.1007,17156.0
2025-04-02 15:25:00,127.52,127.65,127.46,127.56,15951.0,127.1206,127.2502,127.0608,127.1605,15951.0
2025-04-02 15:30:00,127.53,127.68,127.46,127.58,30538.0,127.1306,127.2801,127.0608,127.1804,30538.0
2025-04-02 15:35:00,127.58,127.76,127.48,127.65,21633.0,127.1804,127.3598,127.0807,127.2502,21633.0
2025-04-02 15:40:00,127.62,127.81,127.54,127.81,38532.0,127.2203,127.4097,127.1405,127.4097,38532.0
2025-04-02 15:45:00,127.81,127.89,127.66,127.79,45551.0,127.4097,127.4894,127.2602,127.3897,45551.0
2025-04-02 15:50:00,127.75,127.87,127.61,127.79,73746.0,127.3499,127.4695,127.2103,127.3897,73746.0
2025-04-02 15:55:00,127.81,128.12,127.7,127.96,169961.0,127.4097,127.7187,127.3,127.5592,169961.0
2025-04-03 09:30:00,124.92,125.56,124.75,125.07,74823.0,124.5287,125.1667,124.3593,124.6783,74823.0
2025-04-03 09:35:00,124.96,124.96,123.95,124.41,27907.0,124.5686,124.5686,123.5618,124.0203,27907.0
2025-04-03 09:40:00,124.51,124.56,123.69,123.83,12877.0,124.12,124.1699,123.3026,123.4422,12877.0
2025-04-03 09:45:00,123.79,124.15,123.67,123.92,44502.0,123.4023,123.7612,123.2827,123.5319,44502.0
2025-04-03 09:50:00,124.03,124.64,123.72,123.81,52435.0,123.6415,124.2496,123.3325,123.4222,52435.0
2025-04-03 09:55:00,123.71,123.91,123.19,123.6,23720.0,123.3225,123.5219,122.8042,123.2129,23720.0
2025-04-03 10:00:00,123.52,123.89,123.07,123.34,44572.0,123.1331,123.502,122.6845,122.9537,44572.0
2025-04-03 10:05:00,123.32,123.5,122.91,123.22,48540.0,122.9337,123.1132,122.525,122.8341,48540.0
2025-04-03 10:10:00,123.18,123.29,122.81,122.88,53302.0,122.7942,122.9038,122.4253,122.4951,53302.0
2025-04-03 10:15:00,122.9,122.9,122.26,122.32,27477.0,122.5151,122.5151,121.8771,121.9369,27477.0
2025-04-03 10:20:00,122.23,122.39,121.92,122.25,35384.0,121.8472,122.0067,121.5381,121.8671,35384.0
2025-04-03 10:25:00,122.21,122.38,121.96,122.16,27737.0,121.8272,121.9967,121.578,121.7774,27737.0
2025-04-03 10:30:00,122.12,122.22,121.89,122.02,37563.0,121.7375,121.8372,121.5082,121.6378,37563.0
2025-04-03 10:35:00,122.02,122.35,122.01,122.13,29394.0,121.6378,121.9668,121.6279,121.7475,29394.0
2025-04-03 10:40:00,122.13,122.16,121.73,121.97,47101.0,121.7475,121.7774,121.3487,121.588,47101.0
2025-04-03 10:45:00,121.97,122.04,121.49,121.55,48792.0,121.588,121.6578,121.1095,121.1693,48792.0
2025-04-03 10:50:00,121.57,121.58,121.1,121.21,45255.0,121.1892,121.1992,120.7207,120.8304,45255.0
2025-04-03 10:55:00,121.22,122.04,121.2,121.52,48873.0,120.8403,121.6578,120.8204,121.1394,48873.0
2025-04-03 11:00:00,121.51,121.8,121.34,121.8,73327.0,121.1294,121.4185,120.96,121.4185,73327.0
2025-04-03 11:05:00,121.75,122.07,121.59,122.01,25172.0,121.3687,121.6877,121.2092,121.6279,25172.0
2025-04-03 11:10:00,122.04,122.85,121.94,122.46,66507.0,121.6578,122.4652,121.5581,122.0764,66507.0
2025-04-03 11:15:00,122.5,123.09,122.5,122.95,9836.0,122.1163,122.7045,122.1163,122.5649,9836.0
2025-04-03 11:20:00,122.94,123.22,122.72,122.9,32699.0,122.5549,122.8341,122.3356,122.5151,32699.0
2025-04-03 11:25:00,122.9,122.94,122.68,122.85,20260.0,122.5151,122.5549,122.2958,122.4652,20260.0
2025-04-03 11:30:00,122.85,123.26,122.7,123.1,15696.0,122.4652,122.8739,122.3157,122.7144,15696.0
2025-04-03 11:35:00,123.1,123.19,122.94,123.18,12155.0,122.7144,122.8042,122.5549,122.7942,12155.0
2025-04-03 11:40:00,123.18,123.4,123.06,123.17,9999.0,122.7942,123.0135,122.6746,122.7842,9999.0
2025-04-03 11:45:00,123.17,123.17,122.94,123.06,11097.0,122.7842,122.7842,122.5549,122.6746,11097.0
2025-04-03 11:50:00,123.08,123.24,122.88,123.24,9803.0,122.6945,122.854,122.4951,122.854,9803.0
2025-04-03 11:55:00,123.32,123.42,123.15,123.36,4861.0,122.9337,123.0334,122.7643,122.9736,4861.0
2025-04-03 12:00:00,123.36,123.64,123.27,123.43,19524.0,122.9736,123.2527,122.8839,123.0434,19524.0
2025-04-03 12:05:00,123.47,123.64,123.33,123.64,25717.0,123.0833,123.2527,122.9437,123.2527,25717.0
2025-04-03 12:10:00,123.68,124.04,123.66,124.02,48303.0,123.2926,123.6515,123.2727,123.6316,48303.0
2025-04-03 12:15:00,124.07,124.37,123.98,124.31,19331.0,123.6814,123.9805,123.5917,123.9206,19331.0
2025-04-03 12:20:00,124.32,124.58,124.16,124.46,21486.0,123.9306,124.1898,123.7711,124.0702,21486.0
2025-04-03 12:25:00,124.47,125.03,124.35,124.94,21190.0,124.0801,124.6384,123.9605,124.5487,21190.0
2025-04-03 12:30:00,124.96,124.97,124.57,124.59,22164.0,124.5686,124.5786,124.1798,124.1998,22164.0
2025-04-03 12:35:00,124.62,124.7,124.48,124.54,13528.0,124.2297,124.3094,124.0901,124.1499,13528.0
2025-04-03 12:40:00,124.56,124.83,124.53,124.56,9713.0,124.1699,124.439,124.14,124.1699,9713.0
2025-04-03 12:45:00,124.59,124.63,124.46,124.57,8127.0,124.1998,124.2396,124.0702,124.1798,8127.0
2025-04-03 12:50:00,124.59,124.65,123.79,123.83,18220.0,124.1998,124.2596,123.4023,123.4422,18220.0
2025-04-03 12:55:00,123.83,123.93,123.65,123.66,14755.0,123.4422,123.5418,123.2627,123.2727,14755.0
2025-04-03 13:00:00,123.72,123.86,123.64,123.77,15783.0,123.3325,123.4721,123.2527,123.3823,15783.0
2025-04-03 13:05:00,123.76,123.97,123.67,123.72,16323.0,123.3724,123.5817,123.2827,123.3325,16323.0
2025-04-03 13:10:00,123.69,123.69,123.14,123.2,37518.0,123.3026,123.3026,122.7543,122.8141,37518.0
2025-04-03 13:15:00,123.21,123.36,123.1,123.21,20145.0,122.8241,122.9736,122.7144,122.8241,20145.0
2025-04-03 13:20:00,123.2,123.26,122.95,123.06,27941.0,122.8141,122.8739,122.5649,122.6746,27941.0
2025-04-03 13:25:00,123.03,123.2,122.98,123.15,20316.0,122.6447,122.8141,122.5948,122.7643,20316.0
2025-04-03 13:30:00,123.15,123.18,123.01,123.15,16095.0,122.7643,122.7942,122.6247,122.7643,16095.0
2025-04-03 13:35:00,123.21,123.45,123.18,123.42,16533.0,122.8241,123.0633,122.7942,123.0334,16533.0
2025-04-03 13:40:00,123.38,123.47,123.28,123.41,10380.0,122.9936,123.0833,122.8939,123.0235,10380.0
2025-04-03 13:45:00,123.41,123.45,123.06,123.13,14319.0,123.0235,123.0633,122.6746,122.7443,14319.0
2025-04-03 13:50:00,123.07,123.18,122.82,123.1,41297.0,122.6845,122.7942,122.4353,122.7144,41297.0
2025-04-03 13:55:00,123.11,123.11,122.85,122.85,27416.0,122.7244,122.7244,122.4652,122.4652,27416.0
2025-04-03 14:00:00,122.86,123.37,122.86,123.16,21973.0,122.4752,122.9836,122.4752,122.7743,21973.0
2025-04-03 14:05:00,123.16,123.23,122.9,123.16,28486.0,122.7743,122.844,122.5151,122.7743,28486.0
2025-04-03 14:10:00,123.18,123.18,122.92,122.93,14217.0,122.7942,122.7942,122.535,122.545,14217.0
2025-04-03 14:15:00,122.93,123.08,122.81,123.0,40195.0,122.545,122.6945,122.4253,122.6148,40195.0
2025-04-03 14:20:00,123.01,123.12,122.88,123.02,16558.0,122.6247,122.7344,122.4951,122.6347,16558.0
2025-04-03 14:25:00,123.03,123.09,122.84,122.99,16898.0,122.6447,122.7045,122.4553,122.6048,16898.0
2025-04-03 14:30:00,122.93,123.1,122.6,122.6,22736.0,122.545,122.7144,122.216,122.216,22736.0
2025-04-03 14:35:00,122.68,122.9,122.63,122.73,14027.0,122.2958,122.5151,122.2459,122.3456,14027.0
2025-04-03 14:40:00,122.72,122.98,122.71,122.88,20425.0,122.3356,122.5948,122.3257,122.4951,20425.0
2025-04-03 14:45:00,122.88,122.88,122.57,122.75,15834.0,122.4951,122.4951,122.1861,122.3655,15834.0
2025-04-03 14:50:00,122.77,122.81,122.49,122.78,38227.0,122.3855,122.4253,122.1063,122.3954,38227.0
2025-04-03 14:55:00,122.8,123.18,122.8,123.09,26239.0,122.4154,122.7942,122.4154,122.7045,26239.0
2025-04-03 15:00:00,123.02,123.15,122.81,123.12,41094.0,122.6347,122.7643,122.4253,122.7344,41094.0
2025-04-03 15:05:00,123.11,123.32,123.01,123.09,20916.0,122.7244,122.9337,122.6247,122.7045,20916.0
2025-04-03 15:10:00,123.07,123.12,122.88,122.99,13342.0,122.6845,122.7344,122.4951,122.6048,13342.0
2025-04-03 15:15:00,122.98,122.98,122.45,122.95,31156.0,122.5948,122.5948,122.0665,122.5649,31156.0
2025-04-03 15:20:00,122.91,122.99,122.64,122.87,30343.0,122.525,122.6048,122.2559,122.4852,30343.0
2025-04-03 15:25:00,122.82,123.11,122.74,123.06,32439.0,122.4353,122.7244,122.3556,122.6746,32439.0
2025-04-03 15:30:00,123.02,123.1,122.8,122.81,24050.0,122.6347,122.7144,122.4154,122.4253,24050.0
2025-04-03 15:35:00,122.78,123.18,122.78,122.95,27675.0,122.3954,122.7942,122.3954,122.5649,27675.0
2025-04-03 15:40:00,122.89,123.05,122.85,122.95,27814.0,122.5051,122.6646,122.4652,122.5649,27814.0
2025-04-03 15:45:00,123.0,123.01,122.56,122.72,47391.0,122.6148,122.6247,122.1761,122.3356,47391.0
2025-04-03 15:50:00,122.68,122.8,122.38,122.6,66095.0,122.2958,122.4154,121.9967,122.216,66095.0
2025-04-03 15:55:00,122.64,122.68,122.22,122.3,205000.0,122.2559,122.2958,121.8372,121.9169,205000.0
2025-04-04 09:30:00,120.59,122.73,118.0,122.73,91333.0,120.2123,122.3456,117.6304,122.3456,91333.0
2025-04-04 09:35:00,122.82,123.0,122.02,122.46,87601.0,122.4353,122.6148,121.6378,122.0764,87601.0
2025-04-04 09:40:00,122.46,122.66,121.95,122.31,52288.0,122.0764,122.2758,121.568,121.9269,52288.0
2025-04-04 09:45:00,122.4,123.25,122.4,122.51,141941.0,122.0166,122.864,122.0166,122.1263,141941.0
2025-04-04 09:50:00,122.44,123.36,122.36,123.04,110823.0,122.0565,122.9736,121.9768,122.6546,110823.0
2025-04-04 09:55:00,122.94,123.93,122.87,123.57,116433.0,122.5549,123.5418,122.4852,123.183,116433.0
2025-04-04 10:00:00,123.54,125.34,123.33,125.26,119460.0,123.1531,124.9474,122.9437,124.8677,119460.0
2025-04-04 10:05:00,125.15,126.17,124.87,126.17,50900.0,124.758,125.7748,124.4789,125.7748,50900.0
2025-04-04 10:10:00,125.99,125.99,124.89,125.18,64931.0,125.5954,125.5954,124.4988,124.7879,64931.0
2025-04-04 10:15:00,125.2,126.0,125.15,125.96,95458.0,124.8079,125.6054,124.758,125.5655,95458.0
2025-04-04 10:20:00,125.97,126.34,125.5,126.34,74469.0,125.5754,125.9443,125.1069,125.9443,74469.0
2025-04-04 10:25:00,126.25,126.79,126.05,126.47,66661.0,125.8546,126.3929,125.6552,126.0739,66661.0
2025-04-04 10:30:00,126.53,126.7,125.94,126.11,74044.0,126.1337,126.3032,125.5455,125.715,74044.0
2025-04-04 10:35:00,126.11,126.99,125.96,126.99,60440.0,125.715,126.5923,125.5655,126.5923,60440.0
2025-04-04 10:40:00,126.89,126.89,125.84,125.94,61667.0,126.4926,126.4926,125.4459,125.5455,61667.0
2025-04-04 10:45:00,125.85,126.04,125.11,125.64,73061.0,125.4558,125.6452,124.7181,125.2465,73061.0
2025-04-04 10:50:00,125.6,126.4,124.98,126.13,85563.0,125.2066,126.0041,124.5886,125.7349,85563.0
2025-04-04 10:55:00,126.22,126.66,125.91,126.47,26955.0,125.8247,126.2633,125.5156,126.0739,26955.0
2025-04-04 11:00:00,126.46,128.06,126.21,127.9,58303.0,126.0639,127.6589,125.8147,127.4994,58303.0
2025-04-04 11:05:00,128.08,129.3,127.9,128.78,91756.0,127.6788,128.895,127.4994,128.3766,91756.0
2025-04-04 11:10:00,128.84,130.51,128.59,130.37,102947.0,128.4365,130.1012,128.1872,129.9617,102947.0
2025-04-04 11:15:00,130.17,131.39,130.17,130.8,176624.0,129.7623,130.9785,129.7623,130.3903,176624.0
2025-04-04 11:20:00,130.79,131.91,130.72,131.68,71152.0,130.3804,131.4968,130.3106,131.2676,71152.0
2025-04-04 11:25:00,131.63,131.66,128.35,128.46,111801.0,131.2177,131.2476,127.948,128.0577,111801.0
2025-04-04 11:30:00,128.4,128.77,127.73,128.34,156270.0,127.9978,128.3667,127.3299,127.938,156270.0
2025-04-04 11:35:00,128.38,128.39,127.31,127.79,63272.0,127.9779,127.9879,126.9113,127.3897,63272.0
2025-04-04 11:40:00,127.88,128.69,127.71,128.3,36765.0,127.4795,128.2869,127.31,127.8982,36765.0
2025-04-04 11:45:00,128.29,129.09,127.96,128.8,45480.0,127.8882,128.6857,127.5592,128.3966,45480.0
2025-04-04 11:50:00,128.84,129.18,128.26,128.5,36922.0,128.4365,128.7754,127.8583,128.0975,36922.0
2025-04-04 11:55:00,128.7,129.18,128.59,128.61,106064.0,128.2969,128.7754,128.1872,128.2072,106064.0
2025-04-04 12:00:00,128.5,129.48,128.5,128.99,20055.0,128.0975,129.0745,128.0975,128.586,20055.0
2025-04-04 12:05:00,128.83,129.56,128.83,129.44,56728.0,128.4265,129.1542,128.4265,129.0346,56728.0
2025-04-04 12:10:00,129.44,130.38,129.44,130.0,85941.0,129.0346,129.9716,129.0346,129.5928,85941.0
2025-04-04 12:15:00,130.06,130.07,129.42,129.87,41929.0,129.6526,129.6626,129.0146,129.4632,41929.0
2025-04-04 12:20:00,129.87,130.16,129.74,130.03,47509.0,129.4632,129.7523,129.3336,129.6227,47509.0
2025-04-04 12:25:00,130.06,130.1,129.62,129.76,227157.0,129.6526,129.6925,129.214,129.3536,227157.0
2025-04-04 12:30:00,129.71,129.82,129.26,129.82,34206.0,129.3037,129.4134,128.8551,129.4134,34206.0
2025-04-04 12:35:00,129.79,130.61,129.7,130.02,61341.0,129.3835,130.2009,129.2938,129.6128,61341.0
2025-04-04 12:40:00,130.17,130.48,129.87,129.88,37703.0,129.7623,130.0713,129.4632,129.4732,37703.0
2025-04-04 12:45:00,129.91,130.05,129.7,129.73,61786.0,129.5031,129.6427,129.2938,129.3237,61786.0
2025-04-04 12:50:00,129.63,129.68,129.16,129.19,46257.0,129.224,129.2738,128.7555,128.7854,46257.0
2025-04-04 12:55:00,129.2,129.56,129.0,129.12,73629.0,128.7953,129.1542,128.596,128.7156,73629.0
2025-04-04 13:00:00,129.1,129.52,128.69,129.23,59694.0,128.6956,129.1143,128.2869,128.8252,59694.0
2025-04-04 13:05:00,129.23,129.28,128.84,129.05,55168.0,128.8252,128.8751,128.4365,128.6458,55168.0
2025-04-04 13:10:00,129.16,129.27,128.84,128.94,68674.0,128.7555,128.8651,128.4365,128.5361,68674.0
2025-04-04 13:15:00,128.86,129.04,128.19,128.67,41412.0,128.4564,128.6358,127.7885,128.267,41412.0
2025-04-04 13:20:00,128.66,129.24,128.59,129.02,42651.0,128.257,128.8352,128.1872,128.6159,42651.0
2025-04-04 13:25:00,129.18,129.92,129.18,129.75,33262.0,128.7754,129.5131,128.7754,129.3436,33262.0
2025-04-04 13:30:00,129.73,129.75,129.13,129.47,35065.0,129.3237,129.3436,128.7256,129.0645,35065.0
2025-04-04 13:35:00,129.47,130.01,129.4,129.84,37254.0,129.0645,129.6028,128.9947,129.4333,37254.0
2025-04-04 13:40:00,129.84,130.45,129.66,130.06,32705.0,129.4333,130.0414,129.2539,129.6526,32705.0
2025-04-04 13:45:00,130.06,130.64,129.79,130.6,25694.0,129.6526,130.2308,129.3835,130.1909,25694.0
2025-04-04 13:50:00,130.51,130.51,129.92,130.16,30422.0,130.1012,130.1012,129.5131,129.7523,30422.0
2025-04-04 13:55:00,130.16,130.29,129.73,130.06,24849.0,129.7523,129.8819,129.3237,129.6526,24849.0
2025-04-04 14:00:00,130.06,130.3,129.68,129.81,32724.0,129.6526,129.8919,129.2738,129.4034,32724.0
2025-04-04 14:05:00,129.82,129.98,129.28,129.45,63423.0,129.4134,129.5729,128.8751,129.0446,63423.0
2025-04-04 14:10:00,129.45,129.86,129.34,129.68,26252.0,129.0446,129.4533,128.9349,129.2738,26252.0
2025-04-04 14:15:00,129.66,129.84,129.4,129.8,38045.0,129.2539,129.4333,128.9947,129.3935,38045.0
2025-04-04 14:20:00,129.79,130.03,129.2,129.26,28841.0,129.3835,129.6227,128.7953,128.8551,28841.0
2025-04-04 14:25:00,129.26,129.26,128.26,128.54,23386.0,128.8551,128.8551,127.8583,128.1374,23386.0
2025-04-04 14:30:00,128.45,128.95,128.3,128.47,113087.0,128.0477,128.5461,127.8982,128.0676,113087.0
2025-04-04 14:35:00,128.54,128.77,128.3,128.59,48094.0,128.1374,128.3667,127.8982,128.1872,48094.0
2025-04-04 14:40:00,128.68,128.71,128.1,128.1,60572.0,128.277,128.3069,127.6988,127.6988,60572.0
2025-04-04 14:45:00,128.15,128.67,128.03,128.61,59648.0,127.7486,128.267,127.629,128.2072,59648.0
2025-04-04 14:50:00,128.61,128.78,128.17,128.62,61990.0,128.2072,128.3766,127.7686,128.2171,61990.0
2025-04-04 14:55:00,128.62,128.87,127.75,128.05,22259.0,128.2171,128.4664,127.3499,127.6489,22259.0
2025-04-04 15:00:00,128.14,128.22,127.49,127.76,24048.0,127.7387,127.8184,127.0907,127.3598,24048.0
2025-04-04 15:05:00,127.64,127.76,127.33,127.68,38736.0,127.2402,127.3598,126.9312,127.2801,38736.0
2025-04-04 15:10:00,127.76,128.31,127.71,128.19,36115.0,127.3598,127.9081,127.31,127.7885,36115.0
2025-04-04 15:15:00,128.25,128.27,127.88,128.12,35299.0,127.8483,127.8682,127.4795,127.7187,35299.0
2025-04-04 15:20:00,128.17,129.2,128.17,129.02,40088.0,127.7686,128.7953,127.7686,128.6159,40088.0
2025-04-04 15:25:00,129.02,129.4,128.76,128.97,33375.0,128.6159,128.9947,128.3567,128.5661,33375.0
2025-04-04 15:30:00,128.97,129.48,128.95,129.43,37749.0,128.5661,129.0745,128.5461,129.0246,37749.0
2025-04-04 15:35:00,129.44,129.79,129.05,129.12,43054.0,129.0346,129.3835,128.6458,128.7156,43054.0
2025-04-04 15:40:00,129.12,129.34,128.5,128.75,77326.0,128.7156,128.9349,128.0975,128.3467,77326.0
2025-04-04 15:45:00,128.75,129.28,128.14,128.15,55300.0,128.3467,128.8751,127.7387,127.7486,55300.0
2025-04-04 15:50:00,128.12,128.13,127.09,127.24,96497.0,127.7187,127.7287,126.6919,126.8415,96497.0
2025-04-04 15:55:00,127.17,127.9,127.02,127.83,443589.0,126.7717,127.4994,126.6222,127.4296,443589.0
2025-04-07 09:30:00,125.45,126.75,124.34,124.72,109415.0,125.0571,126.353,123.9506,124.3294,109415.0
2025-04-07 09:35:00,124.73,124.85,123.22,124.46,54747.0,124.3393,124.459,122.8341,124.0702,54747.0
2025-04-07 09:40:00,124.53,124.67,123.35,124.21,50813.0,124.14,124.2795,122.9637,123.821,50813.0
2025-04-07 09:45:00,124.16,125.07,123.92,124.24,47243.0,123.7711,124.6783,123.5319,123.8509,47243.0
2025-04-07 09:50:00,124.23,124.54,123.61,124.33,66571.0,123.8409,124.1499,123.2228,123.9406,66571.0
2025-04-07 09:55:00,124.51,125.56,124.07,125.28,53675.0,124.12,125.1667,123.6814,124.8876,53675.0
2025-04-07 10:00:00,125.25,125.56,123.61,123.68,89413.0,124.8577,125.1667,123.2228,123.2926,89413.0
2025-04-07 10:05:00,123.63,123.71,121.88,122.14,62397.0,123.2428,123.3225,121.4983,121.7574,62397.0
2025-04-07 10:10:00,122.03,127.17,122.01,126.52,91505.0,121.6478,126.7717,121.6279,126.1237,91505.0
2025-04-07 10:15:00,126.69,129.02,126.67,127.11,75420.0,126.2932,128.6159,126.2733,126.7119,75420.0
2025-04-07 10:20:00,126.97,126.97,123.17,123.36,46315.0,126.5723,126.5723,122.7842,122.9736,46315.0
2025-04-07 10:25:00,123.58,124.12,122.66,122.84,70954.0,123.1929,123.7312,122.2758,122.4553,70954.0
2025-04-07 10:30:00,122.88,124.24,122.75,123.37,80156.0,122.4951,123.8509,122.3655,122.9836,80156.0
2025-04-07 10:35:00,123.39,123.65,122.59,122.71,81684.0,123.0035,123.2627,122.206,122.3257,81684.0
2025-04-07 10:40:00,122.83,123.17,122.29,122.95,72848.0,122.4453,122.7842,121.907,122.5649,72848.0
2025-04-07 10:45:00,123.04,123.74,122.94,123.73,40822.0,122.6546,123.3524,122.5549,123.3425,40822.0
2025-04-07 10:50:00,123.8,125.8,123.64,125.48,44754.0,123.4122,125.406,123.2527,125.087,44754.0
2025-04-07 10:55:00,125.51,125.51,124.69,125.08,32029.0,125.1169,125.1169,124.2995,124.6882,32029.0
2025-04-07 11:00:00,125.12,125.87,124.98,125.24,34896.0,124.7281,125.4758,124.5886,124.8477,34896.0
2025-04-07 11:05:00,125.24,125.24,123.93,124.04,25170.0,124.8477,124.8477,123.5418,123.6515,25170.0
2025-04-07 11:10:00,124.1,124.65,123.12,123.23,48758.0,123.7113,124.2596,122.7344,122.844,48758.0
2025-04-07 11:15:00,123.06,123.14,122.15,122.95,65096.0,122.6746,122.7543,121.7674,122.5649,65096.0
2025-04-07 11:20:00,122.95,123.61,122.18,122.32,42887.0,122.5649,123.2228,121.7973,121.9369,42887.0
2025-04-07 11:25:00,122.32,122.66,121.5,121.62,44639.0,121.9369,122.2758,121.1195,121.2391,44639.0
2025-04-07 11:30:00,121.61,122.13,121.46,121.68,36445.0,121.2291,121.7475,121.0796,121.2989,36445.0
2025-04-07 11:35:00,121.83,122.79,121.78,122.25,22442.0,121.4484,122.4054,121.3986,121.8671,22442.0
2025-04-07 11:40:00,122.06,123.41,122.06,123.4,25741.0,121.6777,123.0235,121.6777,123.0135,25741.0
2025-04-07 11:45:00,123.33,123.33,122.69,122.9,139431.0,122.9437,122.9437,122.3057,122.5151,139431.0
2025-04-07 11:50:00,123.19,123.84,122.71,122.88,63185.0,122.8042,123.4521,122.3257,122.4951,63185.0
2025-04-07 11:55:00,122.96,123.49,122.93,123.16,36074.0,122.5749,123.1032,122.545,122.7743,36074.0
2025-04-07 12:00:00,123.08,123.08,122.58,122.95,15977.0,122.6945,122.6945,122.1961,122.5649,15977.0
2025-04-07 12:05:00,122.92,123.27,122.47,122.62,10366.0,122.535,122.8839,122.0864,122.2359,10366.0
2025-04-07 12:10:00,122.62,123.0,122.16,122.71,15218.0,122.2359,122.6148,121.7774,122.3257,15218.0
2025-04-07 12:15:00,122.88,123.2,122.68,123.2,15506.0,122.4951,122.8141,122.2958,122.8141,15506.0
2025-04-07 12:20:00,122.98,123.36,122.37,123.18,18677.0,122.5948,122.9736,121.9867,122.7942,18677.0
2025-04-07 12:25:00,123.17,123.77,123.16,123.32,11135.0,122.7842,123.3823,122.7743,122.9337,11135.0
2025-04-07 12:30:00,123.32,123.56,123.0,123.34,12999.0,122.9337,123.173,122.6148,122.9537,12999.0
2025-04-07 12:35:00,123.46,123.46,123.0,123.36,12388.0,123.0733,123.0733,122.6148,122.9736,12388.0
2025-04-07 12:40:00,123.22,123.5,122.73,122.85,15756.0,122.8341,123.1132,122.3456,122.4652,15756.0
2025-04-07 12:45:00,122.94,122.94,122.32,122.7,15830.0,122.5549,122.5549,121.9369,122.3157,15830.0
2025-04-07 12:50:00,122.59,122.94,122.52,122.72,22972.0,122.206,122.5549,122.1363,122.3356,22972.0
2025-04-07 12:55:00,122.83,123.05,122.14,122.23,20412.0,122.4453,122.6646,121.7574,121.8472,20412.0
2025-04-07 13:00:00,122.31,124.15,122.3,122.59,32011.0,121.9269,123.7612,121.9169,122.206,32011.0
2025-04-07 13:05:00,122.73,122.94,122.17,122.55,28962.0,122.3456,122.5549,121.7874,122.1662,28962.0
2025-04-07 13:10:00,122.76,123.33,122.42,123.25,20438.0,122.3755,122.9437,122.0366,122.864,20438.0
2025-04-07 13:15:00,123.25,123.68,122.97,123.43,24407.0,122.864,123.2926,122.5848,123.0434,24407.0
2025-04-07 13:20:00,123.43,123.73,123.05,123.44,23381.0,123.0434,123.3425,122.6646,123.0534,23381.0
2025-04-07 13:25:00,123.41,123.9,123.14,123.77,27264.0,123.0235,123.5119,122.7543,123.3823,27264.0
2025-04-07 13:30:00,123.77,123.77,123.2,123.2,62997.0,123.3823,123.3823,122.8141,122.8141,62997.0
2025-04-07 13:35:00,123.23,123.51,122.83,123.45,108658.0,122.844,123.1232,122.4453,123.0633,108658.0
2025-04-07 13:40:00,123.46,123.71,122.78,123.55,14909.0,123.0733,123.3225,122.3954,123.163,14909.0
2025-04-07 13:45:00,123.71,124.1,123.1,123.67,26309.0,123.3225,123.7113,122.7144,123.2827,26309.0
2025-04-07 13:50:00,123.67,124.04,123.63,124.0,21588.0,123.2827,123.6515,123.2428,123.6116,21588.0
2025-04-07 13:55:00,123.86,124.12,123.68,123.97,17132.0,123.4721,123.7312,123.2926,123.5817,17132.0
2025-04-07 14:00:00,124.02,124.2,123.31,123.48,25393.0,123.6316,123.811,122.9238,123.0932,25393.0
2025-04-07 14:05:00,123.41,123.55,123.02,123.16,28515.0,123.0235,123.163,122.6347,122.7743,28515.0
2025-04-07 14:10:00,123.16,123.57,122.78,122.91,29213.0,122.7743,123.183,122.3954,122.525,29213.0
2025-04-07 14:15:00,122.9,123.59,122.81,123.22,39779.0,122.5151,123.2029,122.4253,122.8341,39779.0
2025-04-07 14:20:00,123.22,123.5,122.71,122.96,23951.0,122.8341,123.1132,122.3257,122.5749,23951.0
2025-04-07 14:25:00,122.91,122.94,122.34,122.51,14043.0,122.525,122.5549,121.9568,122.1263,14043.0
2025-04-07 14:30:00,122.65,122.92,122.5,122.73,22108.0,122.2658,122.535,122.1163,122.3456,22108.0
2025-04-07 14:35:00,122.6,123.12,122.59,122.88,35833.0,122.216,122.7344,122.206,122.4951,35833.0
2025-04-07 14:40:00,122.7,123.17,122.66,122.81,16745.0,122.3157,122.7842,122.2758,122.4253,16745.0
2025-04-07 14:45:00,122.73,122.78,122.29,122.4,27786.0,122.3456,122.3954,121.907,122.0166,27786.0
2025-04-07 14:50:00,122.3,122.57,122.02,122.13,46095.0,121.9169,122.1861,121.6378,121.7475,46095.0
2025-04-07 14:55:00,122.04,122.22,121.91,122.09,21676.0,121.6578,121.8372,121.5282,121.7076,21676.0
2025-04-07 15:00:00,122.07,122.69,121.88,122.14,47882.0,121.6877,122.3057,121.4983,121.7574,47882.0
2025-04-07 15:05:00,122.15,122.36,121.84,121.89,20030.0,121.7674,121.9768,121.4584,121.5082,20030.0
2025-04-07 15:10:00,121.89,122.1,121.75,121.76,33584.0,121.5082,121.7176,121.3687,121.3786,33584.0
2025-04-07 15:15:00,121.76,122.2,121.39,122.18,42630.0,121.3786,121.8173,121.0098,121.7973,42630.0
2025-04-07 15:20:00,122.07,122.22,121.67,121.76,23856.0,121.6877,121.8372,121.2889,121.3786,23856.0
2025-04-07 15:25:00,121.76,121.76,121.2,121.27,58097.0,121.3786,121.3786,120.8204,120.8902,58097.0
2025-04-07 15:30:00,121.27,121.79,121.2,121.65,59597.0,120.8902,121.4085,120.8204,121.269,59597.0
2025-04-07 15:35:00,121.54,121.77,121.09,121.09,50538.0,121.1593,121.3886,120.7107,120.7107,50538.0
2025-04-07 15:40:00,121.08,121.14,120.23,120.32,53636.0,120.7008,120.7606,119.8534,119.9431,53636.0
2025-04-07 15:45:00,120.38,120.68,120.19,120.58,54301.0,120.003,120.302,119.8136,120.2023,54301.0
2025-04-07 15:50:00,120.5,120.98,120.4,120.76,89945.0,120.1226,120.6011,120.0229,120.3818,89945.0
2025-04-07 15:55:00,120.81,120.95,120.6,120.77,316418.0,120.4316,120.5712,120.2223,120.3917,316418.0
2025-04-08 09:30:00,123.57,123.57,120.57,120.61,72071.0,123.183,123.183,120.1924,120.2322,72071.0
2025-04-08 09:35:00,120.5,121.03,120.01,120.6,44470.0,120.1226,120.6509,119.6341,120.2223,44470.0
2025-04-08 09:40:00,120.45,120.93,119.93,119.98,85415.0,120.0727,120.5512,119.5544,119.6042,85415.0
2025-04-08 09:45:00,120.06,120.64,119.78,120.36,56777.0,119.684,120.2621,119.4048,119.983,56777.0
2025-04-08 09:50:00,120.26,120.52,119.63,120.3,43498.0,119.8833,120.1425,119.2553,119.9232,43498.0
2025-04-08 09:55:00,120.41,121.16,120.3,120.98,44713.0,120.0329,120.7805,119.9232,120.6011,44713.0
2025-04-08 10:00:00,121.11,121.73,120.77,121.33,22807.0,120.7307,121.3487,120.3917,120.95,22807.0
2025-04-08 10:05:00,121.48,121.92,121.07,121.92,37850.0,121.0995,121.5381,120.6908,121.5381,37850.0
2025-04-08 10:10:00,121.93,122.53,121.89,122.15,34896.0,121.5481,122.1462,121.5082,121.7674,34896.0
2025-04-08 10:15:00,122.15,122.46,121.76,122.43,29193.0,121.7674,122.0764,121.3786,122.0465,29193.0
2025-04-08 10:20:00,122.28,122.29,121.51,121.52,29897.0,121.897,121.907,121.1294,121.1394,29897.0
2025-04-08 10:25:00,121.54,122.09,121.37,121.87,58726.0,121.1593,121.7076,120.9899,121.4883,58726.0
2025-04-08 10:30:00,121.96,122.29,121.87,122.13,31947.0,121.578,121.907,121.4883,121.7475,31947.0
2025-04-08 10:35:00,122.13,122.46,122.1,122.36,38935.0,121.7475,122.0764,121.7176,121.9768,38935.0
2025-04-08 10:40:00,122.36,122.38,121.61,121.69,35162.0,121.9768,121.9967,121.2291,121.3089,35162.0
2025-04-08 10:45:00,121.75,122.34,121.68,122.29,30515.0,121.3687,121.9568,121.2989,121.907,30515.0
2025-04-08 10:50:00,122.27,122.34,121.77,121.78,25478.0,121.887,121.9568,121.3886,121.3986,25478.0
2025-04-08 10:55:00,121.78,121.78,121.12,121.12,24417.0,121.3986,121.3986,120.7406,120.7406,24417.0
2025-04-08 11:00:00,121.12,121.41,120.83,120.84,25153.0,120.7406,121.0297,120.4515,120.4615,25153.0
2025-04-08 11:05:00,120.82,121.22,120.59,121.19,48327.0,120.4416,120.8403,120.2123,120.8104,48327.0
2025-04-08 11:10:00,121.11,121.3,120.53,120.73,17645.0,120.7307,120.9201,120.1525,120.3519,17645.0
2025-04-08 11:15:00,120.66,120.75,120.06,120.5,45460.0,120.2821,120.3718,119.684,120.1226,45460.0
2025-04-08 11:20:00,120.59,120.78,120.07,120.11,60102.0,120.2123,120.4017,119.6939,119.7338,60102.0
2025-04-08 11:25:00,120.1,120.44,119.51,119.92,63815.0,119.7238,120.0628,119.1357,119.5444,63815.0
2025-04-08 11:30:00,119.92,120.13,119.86,119.93,56284.0,119.5444,119.7537,119.4846,119.5544,56284.0
2025-04-08 11:35:00,119.88,120.58,119.74,120.56,30721.0,119.5045,120.2023,119.365,120.1824,30721.0
2025-04-08 11:40:00,120.54,120.88,120.41,120.87,18887.0,120.1625,120.5014,120.0329,120.4914,18887.0
2025-04-08 11:45:00,120.9,121.17,120.58,120.58,13768.0,120.5213,120.7905,120.2023,120.2023,13768.0
2025-04-08 11:50:00,120.69,120.85,120.56,120.79,15560.0,120.312,120.4715,120.1824,120.4117,15560.0
2025-04-08 11:55:00,120.78,121.13,120.56,121.01,21970.0,120.4017,120.7506,120.1824,120.631,21970.0
2025-04-08 12:00:00,120.95,121.06,120.8,120.8,18656.0,120.5712,120.6808,120.4216,120.4216,18656.0
2025-04-08 12:05:00,120.91,121.1,120.68,120.71,12566.0,120.5313,120.7207,120.302,120.3319,12566.0
2025-04-08 12:10:00,120.77,121.18,120.67,120.68,11068.0,120.3917,120.8005,120.292,120.302,11068.0
2025-04-08 12:15:00,120.68,120.77,120.19,120.39,17990.0,120.302,120.3917,119.8136,120.0129,17990.0
2025-04-08 12:20:00,120.3,120.5,120.19,120.37,22321.0,119.9232,120.1226,119.8136,119.993,22321.0
2025-04-08 12:25:00,120.45,120.86,120.39,120.86,11917.0,120.0727,120.4815,120.0129,120.4815,11917.0
2025-04-08 12:30:00,120.95,121.22,120.56,120.84,20368.0,120.5712,120.8403,120.1824,120.4615,20368.0
2025-04-08 12:35:00,120.9,120.99,120.34,120.4,13161.0,120.5213,120.611,119.9631,120.0229,13161.0
2025-04-08 12:40:00,120.42,120.48,119.85,120.05,14979.0,120.0428,120.1026,119.4746,119.674,14979.0
2025-04-08 12:45:00,120.08,120.65,120.0,120.39,27348.0,119.7039,120.2721,119.6241,120.0129,27348.0
2025-04-08 12:50:00,120.41,120.51,120.19,120.26,27942.0,120.0329,120.1326,119.8136,119.8833,27942.0
2025-04-08 12:55:00,120.28,120.31,119.08,119.08,56244.0,119.9033,119.9332,118.707,118.707,56244.0
2025-04-08 13:00:00,119.03,119.49,118.88,119.41,29755.0,118.6572,119.1157,118.5077,119.036,29755.0
2025-04-08 13:05:00,119.5,119.78,118.58,118.58,20254.0,119.1257,119.4048,118.2086,118.2086,20254.0
2025-04-08 13:10:00,118.72,118.84,118.33,118.69,21204.0,118.3482,118.4678,117.9594,118.3183,21204.0
2025-04-08 13:15:00,118.69,118.91,118.54,118.6,10759.0,118.3183,118.5376,118.1687,118.2285,10759.0
2025-04-08 13:20:00,118.52,118.62,118.24,118.49,9094.0,118.1488,118.2485,117.8697,118.1189,9094.0
2025-04-08 13:25:00,118.52,118.67,117.86,118.12,10580.0,118.1488,118.2983,117.4909,117.75,10580.0
2025-04-08 13:30:00,118.1,118.32,118.05,118.08,12580.0,117.7301,117.9494,117.6803,117.7102,12580.0
2025-04-08 13:35:00,118.0,118.63,117.99,118.53,32098.0,117.6304,118.2584,117.6204,118.1588,32098.0
2025-04-08 13:40:00,118.53,119.23,118.53,118.88,26642.0,118.1588,118.8566,118.1588,118.5077,26642.0
2025-04-08 13:45:00,118.91,118.91,118.36,118.42,16065.0,118.5376,118.5376,117.9893,118.0491,16065.0
2025-04-08 13:50:00,118.34,118.73,118.21,118.28,25254.0,117.9693,118.3581,117.8398,117.9095,25254.0
2025-04-08 13:55:00,118.28,118.68,118.28,118.68,15845.0,117.9095,118.3083,117.9095,118.3083,15845.0
2025-04-08 14:00:00,118.66,118.73,118.42,118.43,10660.0,118.2883,118.3581,118.0491,118.0591,10660.0
2025-04-08 14:05:00,118.42,118.43,117.82,117.86,23860.0,118.0491,118.0591,117.451,117.4909,23860.0
2025-04-08 14:10:00,117.85,117.96,117.59,117.7,20418.0,117.4809,117.5905,117.2217,117.3314,20418.0
2025-04-08 14:15:00,117.7,118.12,117.57,118.06,14747.0,117.3314,117.75,117.2018,117.6902,14747.0
2025-04-08 14:20:00,118.06,118.12,117.65,117.76,13054.0,117.6902,117.75,117.2815,117.3912,13054.0
2025-04-08 14:25:00,117.76,117.76,116.91,117.04,22381.0,117.3912,117.3912,116.5438,116.6734,22381.0
2025-04-08 14:30:00,117.11,118.6,117.09,117.4,38639.0,116.7432,118.2285,116.7233,117.0323,38639.0
2025-04-08 14:35:00,117.39,117.46,117.01,117.26,17303.0,117.0223,117.0921,116.6435,116.8927,17303.0
2025-04-08 14:40:00,117.26,117.3,116.65,116.78,25669.0,116.8927,116.9326,116.2846,116.4142,25669.0
2025-04-08 14:45:00,116.78,117.58,116.78,117.57,23870.0,116.4142,117.2117,116.4142,117.2018,23870.0
2025-04-08 14:50:00,117.54,117.59,117.22,117.36,18195.0,117.1719,117.2217,116.8529,116.9924,18195.0
2025-04-08 14:55:00,117.25,117.25,116.89,117.04,28769.0,116.8828,116.8828,116.5239,116.6734,28769.0
2025-04-08 15:00:00,117.04,117.15,116.83,117.07,22956.0,116.6734,116.7831,116.4641,116.7033,22956.0
2025-04-08 15:05:00,117.01,117.06,116.45,116.54,20081.0,116.6435,116.6934,116.0853,116.175,20081.0
2025-04-08 15:10:00,116.52,116.64,116.06,116.15,52002.0,116.155,116.2747,115.6965,115.7862,52002.0
2025-04-08 15:15:00,116.18,116.34,115.82,115.96,34582.0,115.8161,115.9756,115.4572,115.5968,34582.0
2025-04-08 15:20:00,116.01,116.23,115.78,116.2,43795.0,115.6466,115.866,115.4174,115.8361,43795.0
2025-04-08 15:25:00,116.32,116.57,116.19,116.26,62530.0,115.9557,116.2049,115.8261,115.8959,62530.0
2025-04-08 15:30:00,116.18,116.27,115.35,115.45,43411.0,115.8161,115.9058,114.9887,115.0884,43411.0
2025-04-08 15:35:00,115.43,115.43,114.45,114.53,56229.0,115.0685,115.0685,114.0915,114.1713,56229.0
2025-04-08 15:40:00,114.53,115.17,114.34,114.41,68123.0,114.1713,114.8093,113.9819,114.0517,68123.0
2025-04-08 15:45:00,114.42,114.59,113.91,114.0,82017.0,114.0616,114.2311,113.5532,113.6429,82017.0
2025-04-08 15:50:00,114.0,115.17,113.78,115.16,148689.0,113.6429,114.8093,113.4236,114.7993,148689.0
2025-04-08 15:55:00,115.15,115.35,114.73,115.09,464180.0,114.7893,114.9887,114.3707,114.7295,464180.0
2025-04-09 09:30:00,113.57,113.57,111.0,111.84,67742.0,113.2143,113.2143,110.6523,111.4897,67742.0
2025-04-09 09:35:00,111.84,112.35,110.44,112.35,46346.0,111.4897,111.9981,110.0941,111.9981,46346.0
2025-04-09 09:40:00,112.31,113.04,111.98,111.98,27200.0,111.9582,112.6859,111.6293,111.6293,27200.0
2025-04-09 09:45:00,111.84,112.16,111.14,112.16,34872.0,111.4897,111.8087,110.7919,111.8087,34872.0
2025-04-09 09:50:00,112.12,112.73,111.87,112.32,34918.0,111.7688,112.3769,111.5196,111.9682,34918.0
2025-04-09 09:55:00,112.31,113.07,112.05,113.07,47088.0,111.9582,112.7159,111.699,112.7159,47088.0
2025-04-09 10:00:00,112.74,114.28,112.62,114.03,91547.0,112.3869,113.9221,112.2673,113.6728,91547.0
2025-04-09 10:05:00,114.03,114.06,113.11,113.11,58868.0,113.6728,113.7028,112.7557,112.7557,58868.0
2025-04-09 10:10:00,113.2,113.56,112.7,112.7,45865.0,112.8454,113.2043,112.347,112.347,45865.0
2025-04-09 10:15:00,112.83,113.12,112.79,113.01,29274.0,112.4766,112.7657,112.4367,112.656,29274.0
2025-04-09 10:20:00,113.02,113.84,112.63,113.37,74182.0,112.666,113.4834,112.2772,113.0149,74182.0
2025-04-09 10:25:00,113.32,113.55,112.95,113.55,41446.0,112.9651,113.1944,112.5962,113.1944,41446.0
2025-04-09 10:30:00,113.42,114.48,113.41,114.19,50365.0,113.0648,114.1214,113.0548,113.8323,50365.0
2025-04-09 10:35:00,114.19,114.3,113.9,114.15,66635.0,113.8323,113.942,113.5433,113.7925,66635.0
2025-04-09 10:40:00,114.08,114.11,113.43,113.46,35565.0,113.7227,113.7526,113.0747,113.1046,35565.0
2025-04-09 10:45:00,113.54,114.77,113.53,114.17,47255.0,113.1844,114.4105,113.1744,113.8124,47255.0
2025-04-09 10:50:00,114.27,114.38,113.7,114.06,45020.0,113.9121,114.0218,113.3439,113.7028,45020.0
2025-04-09 10:55:00,114.08,114.08,113.69,113.84,19267.0,113.7227,113.7227,113.3339,113.4834,19267.0
2025-04-09 11:00:00,113.73,114.42,113.73,114.42,18277.0,113.3738,114.0616,113.3738,114.0616,18277.0
2025-04-09 11:05:00,114.36,115.18,114.3,114.67,20188.0,114.0018,114.8192,113.942,114.3108,20188.0
2025-04-09 11:10:00,114.67,114.82,114.42,114.62,16893.0,114.3108,114.4604,114.0616,114.261,16893.0
2025-04-09 11:15:00,114.59,115.21,114.59,115.04,19025.0,114.2311,114.8492,114.2311,114.6797,19025.0
2025-04-09 11:20:00,115.16,115.35,114.93,115.3,51602.0,114.7993,114.9887,114.57,114.9389,51602.0
2025-04-09 11:25:00,115.31,115.45,115.14,115.36,39341.0,114.9488,115.0884,114.7794,114.9987,39341.0
2025-04-09 11:30:00,115.45,115.59,115.11,115.33,42914.0,115.0884,115.228,114.7495,114.9688,42914.0
2025-04-09 11:35:00,115.24,115.3,114.72,114.72,17060.0,114.8791,114.9389,114.3607,114.3607,17060.0
2025-04-09 11:40:00,114.74,114.82,114.44,114.62,22662.0,114.3806,114.4604,114.0816,114.261,22662.0
2025-04-09 11:45:00,114.71,115.03,114.52,114.63,29488.0,114.3507,114.6697,114.1613,114.271,29488.0
2025-04-09 11:50:00,114.54,114.72,114.3,114.48,14530.0,114.1812,114.3607,113.942,114.1214,14530.0
2025-04-09 11:55:00,114.39,114.39,113.9,113.94,21874.0,114.0317,114.0317,113.5433,113.5831,21874.0
2025-04-09 12:00:00,113.91,114.43,113.88,114.21,19852.0,113.5532,114.0716,113.5233,113.8523,19852.0
2025-04-09 12:05:00,114.21,114.55,114.14,114.55,8048.0,113.8523,114.1912,113.7825,114.1912,8048.0
2025-04-09 12:10:00,114.5,115.25,114.49,115.02,24956.0,114.1414,114.889,114.1314,114.6597,24956.0
2025-04-09 12:15:00,115.01,115.16,114.91,114.98,19153.0,114.6498,114.7993,114.5501,114.6199,19153.0
2025-04-09 12:20:00,114.83,114.98,114.75,114.83,10703.0,114.4703,114.6199,114.3906,114.4703,10703.0
2025-04-09 12:25:00,114.86,115.2,114.72,114.89,13481.0,114.5002,114.8392,114.3607,114.5302,13481.0
2025-04-09 12:30:00,114.85,115.09,114.71,114.96,20036.0,114.4903,114.7295,114.3507,114.5999,20036.0
2025-04-09 12:35:00,115.0,115.06,114.65,114.77,20018.0,114.6398,114.6996,114.2909,114.4105,20018.0
2025-04-09 12:40:00,114.77,114.87,114.59,114.82,16039.0,114.4105,114.5102,114.2311,114.4604,16039.0
2025-04-09 12:45:00,114.88,114.99,114.71,114.91,21663.0,114.5202,114.6298,114.3507,114.5501,21663.0
2025-04-09 12:50:00,115.0,115.35,114.82,115.28,61917.0,114.6398,114.9887,114.4604,114.9189,61917.0
2025-04-09 12:55:00,115.25,115.53,115.1,115.12,20639.0,114.889,115.1681,114.7395,114.7594,20639.0
2025-04-09 13:00:00,115.12,117.04,115.12,117.03,51533.0,114.7594,116.6734,114.7594,116.6635,51533.0
2025-04-09 13:05:00,117.03,117.09,115.69,115.75,31972.0,116.6635,116.7233,115.3276,115.3875,31972.0
2025-04-09 13:10:00,115.75,116.23,115.32,116.23,28237.0,115.3875,115.866,114.9588,115.866,28237.0
2025-04-09 13:15:00,116.2,118.27,115.22,118.07,56627.0,115.8361,117.8996,114.8591,117.7002,56627.0
2025-04-09 13:20:00,118.01,121.56,117.12,121.56,58675.0,117.6404,121.1793,116.7532,121.1793,58675.0
2025-04-09 13:25:00,121.51,123.56,121.0,121.16,41712.0,121.1294,123.173,120.621,120.7805,41712.0
2025-04-09 13:30:00,121.16,122.35,120.54,122.25,63750.0,120.7805,121.9668,120.1625,121.8671,63750.0
2025-04-09 13:35:00,122.51,123.0,121.12,121.12,55863.0,122.1263,122.6148,120.7406,120.7406,55863.0
2025-04-09 13:40:00,121.25,121.53,120.54,120.7,35844.0,120.8702,121.1494,120.1625,120.322,35844.0
2025-04-09 13:45:00,120.83,122.63,120.83,122.0,69252.0,120.4515,122.2459,120.4515,121.6179,69252.0
2025-04-09 13:50:00,122.32,122.32,120.86,121.51,13465.0,121.9369,121.9369,120.4815,121.1294,13465.0
2025-04-09 13:55:00,121.51,122.82,121.39,122.54,16763.0,121.1294,122.4353,121.0098,122.1562,16763.0
2025-04-09 14:00:00,122.72,123.8,122.19,123.06,19310.0,122.3356,123.4122,121.8073,122.6746,19310.0
2025-04-09 14:05:00,122.97,122.98,121.8,121.8,74645.0,122.5848,122.5948,121.4185,121.4185,74645.0
2025-04-09 14:10:00,121.88,122.6,121.43,121.43,90324.0,121.4983,122.216,121.0497,121.0497,90324.0
2025-04-09 14:15:00,121.47,122.58,121.21,121.94,48221.0,121.0895,122.1961,120.8304,121.5581,48221.0
2025-04-09 14:20:00,121.94,122.55,121.45,122.24,21341.0,121.5581,122.1662,121.0696,121.8571,21341.0
2025-04-09 14:25:00,122.3,122.91,122.07,122.28,29904.0,121.9169,122.525,121.6877,121.897,29904.0
2025-04-09 14:30:00,122.28,122.71,121.18,121.47,16700.0,121.897,122.3257,120.8005,121.0895,16700.0
2025-04-09 14:35:00,121.52,121.86,121.23,121.23,37796.0,121.1394,121.4783,120.8503,120.8503,37796.0
2025-04-09 14:40:00,121.26,121.26,119.51,119.58,59450.0,120.8802,120.8802,119.1357,119.2055,59450.0
2025-04-09 14:45:00,119.63,120.53,119.54,120.21,64755.0,119.2553,120.1525,119.1656,119.8335,64755.0
2025-04-09 14:50:00,120.32,120.77,119.76,119.98,35284.0,119.9431,120.3917,119.3849,119.6042,35284.0
2025-04-09 14:55:00,119.95,120.17,119.09,119.3,81794.0,119.5743,119.7936,118.717,118.9263,81794.0
2025-04-09 15:00:00,119.3,120.14,119.0,119.95,68596.0,118.9263,119.7637,118.6273,119.5743,68596.0
2025-04-09 15:05:00,119.96,120.31,119.49,119.95,55042.0,119.5843,119.9332,119.1157,119.5743,55042.0
2025-04-09 15:10:00,119.84,120.73,119.84,120.69,27554.0,119.4646,120.3519,119.4646,120.312,27554.0
2025-04-09 15:15:00,120.59,120.84,120.31,120.7,27428.0,120.2123,120.4615,119.9332,120.322,27428.0
2025-04-09 15:20:00,120.7,121.16,120.6,121.03,24641.0,120.322,120.7805,120.2223,120.6509,24641.0
2025-04-09 15:25:00,121.02,121.55,120.82,121.2,86710.0,120.641,121.1693,120.4416,120.8204,86710.0
2025-04-09 15:30:00,121.2,121.55,121.04,121.28,28672.0,120.8204,121.1693,120.6609,120.9001,28672.0
2025-04-09 15:35:00,121.31,121.31,120.18,120.39,54449.0,120.93,120.93,119.8036,120.0129,54449.0
2025-04-09 15:40:00,120.43,120.82,120.34,120.35,32635.0,120.0528,120.4416,119.9631,119.9731,32635.0
2025-04-09 15:45:00,120.43,120.81,120.05,120.66,47075.0,120.0528,120.4316,119.674,120.2821,47075.0
2025-04-09 15:50:00,120.72,121.27,120.65,120.8,83470.0,120.3419,120.8902,120.2721,120.4216,83470.0
2025-04-09 15:55:00,120.79,121.29,120.3,121.09,235934.0,120.4117,120.9101,119.9232,120.7107,235934.0
2025-04-10 09:30:00,119.3,119.86,118.64,119.68,54722.0,118.9263,119.4846,118.2684,119.3052,54722.0
2025-04-10 09:35:00,119.68,119.95,118.44,118.85,19649.0,119.3052,119.5743,118.069,118.4778,19649.0
2025-04-10 09:40:00,118.66,118.85,117.82,117.93,46200.0,118.2883,118.4778,117.451,117.5606,46200.0
2025-04-10 09:45:00,117.95,118.71,117.9,118.37,45871.0,117.5806,118.3382,117.5307,117.9993,45871.0
2025-04-10 09:50:00,118.24,118.3,117.52,117.71,24225.0,117.8697,117.9295,117.1519,117.3413,24225.0
2025-04-10 09:55:00,117.7,118.01,117.52,117.7,13124.0,117.3314,117.6404,117.1519,117.3314,13124.0
2025-04-10 10:00:00,117.79,117.84,117.38,117.64,32963.0,117.4211,117.4709,117.0124,117.2715,32963.0
2025-04-10 10:05:00,117.76,118.19,117.5,117.9,19448.0,117.3912,117.8198,117.132,117.5307,19448.0
2025-04-10 10:10:00,117.8,118.0,117.76,117.8,16480.0,117.431,117.6304,117.3912,117.431,16480.0
2025-04-10 10:15:00,117.73,118.34,117.73,118.29,25676.0,117.3613,117.9693,117.3613,117.9195,25676.0
2025-04-10 10:20:00,118.29,118.55,118.13,118.46,25516.0,117.9195,118.1787,117.76,118.089,25516.0
2025-04-10 10:25:00,118.48,118.95,118.3,118.33,20991.0,118.1089,118.5774,117.9295,117.9594,20991.0
2025-04-10 10:30:00,118.36,118.74,118.34,118.65,30960.0,117.9893,118.3681,117.9693,118.2784,30960.0
2025-04-10 10:35:00,118.69,118.87,118.53,118.81,21984.0,118.3183,118.4977,118.1588,118.4379,21984.0
2025-04-10 10:40:00,118.81,119.07,118.76,118.87,40153.0,118.4379,118.6971,118.388,118.4977,40153.0
2025-04-10 10:45:00,118.8,118.91,118.54,118.71,38114.0,118.4279,118.5376,118.1687,118.3382,38114.0
2025-04-10 10:50:00,118.67,118.77,118.32,118.51,28704.0,118.2983,118.398,117.9494,118.1388,28704.0
2025-04-10 10:55:00,118.54,118.75,118.03,118.07,21510.0,118.1687,118.3781,117.6603,117.7002,21510.0
2025-04-10 11:00:00,118.08,118.37,118.08,118.28,14482.0,117.7102,117.9993,117.7102,117.9095,14482.0
2025-04-10 11:05:00,118.2,118.43,118.14,118.22,12688.0,117.8298,118.0591,117.77,117.8497,12688.0
2025-04-10 11:10:00,118.16,118.35,117.85,118.02,67003.0,117.7899,117.9793,117.4809,117.6504,67003.0
2025-04-10 11:15:00,118.05,118.2,117.88,117.95,12635.0,117.6803,117.8298,117.5108,117.5806,12635.0
2025-04-10 11:20:00,117.85,117.99,117.64,117.66,16875.0,117.4809,117.6204,117.2715,117.2915,16875.0
2025-04-10 11:25:00,117.72,117.83,117.51,117.56,9352.0,117.3513,117.4609,117.1419,117.1918,9352.0
2025-04-10 11:30:00,117.57,117.69,117.35,117.48,15860.0,117.2018,117.3214,116.9824,117.112,15860.0
2025-04-10 11:35:00,117.48,117.54,117.26,117.34,11614.0,117.112,117.1719,116.8927,116.9725,11614.0
2025-04-10 11:40:00,117.34,117.49,117.12,117.12,9571.0,116.9725,117.122,116.7532,116.7532,9571.0
2025-04-10 11:45:00,117.05,117.31,117.0,117.04,6308.0,116.6834,116.9426,116.6335,116.6734,6308.0
2025-04-10 11:50:00,117.04,117.1,116.87,117.04,10788.0,116.6734,116.7332,116.504,116.6734,10788.0
2025-04-10 11:55:00,117.11,117.17,116.46,116.68,18384.0,116.7432,116.803,116.0952,116.3145,18384.0
2025-04-10 12:00:00,116.58,117.04,116.05,116.11,17159.0,116.2149,116.6734,115.6865,115.7463,17159.0
2025-04-10 12:05:00,116.0,116.67,116.0,116.47,11753.0,115.6367,116.3046,115.6367,116.1052,11753.0
2025-04-10 12:10:00,116.36,116.36,115.88,115.96,32968.0,115.9955,115.9955,115.5171,115.5968,32968.0
2025-04-10 12:15:00,115.85,115.95,115.57,115.69,11772.0,115.4871,115.5868,115.208,115.3276,11772.0
2025-04-10 12:20:00,115.56,115.59,114.62,115.14,21367.0,115.1981,115.228,114.261,114.7794,21367.0
2025-04-10 12:25:00,115.14,115.29,114.66,115.09,18549.0,114.7794,114.9289,114.3009,114.7295,18549.0
2025-04-10 12:30:00,115.09,116.22,115.08,116.18,16721.0,114.7295,115.856,114.7196,115.8161,16721.0
2025-04-10 12:35:00,116.18,116.82,115.92,116.74,29811.0,115.8161,116.4541,115.5569,116.3744,29811.0
2025-04-10 12:40:00,116.7,116.75,116.38,116.75,19934.0,116.3345,116.3843,116.0155,116.3843,19934.0
2025-04-10 12:45:00,116.7,117.34,116.37,117.26,22162.0,116.3345,116.9725,116.0055,116.8927,22162.0
2025-04-10 12:50:00,117.16,117.28,116.53,116.68,12641.0,116.793,116.9127,116.165,116.3145,12641.0
2025-04-10 12:55:00,116.78,117.11,116.61,117.08,10917.0,116.4142,116.7432,116.2448,116.7133,10917.0
2025-04-10 13:00:00,116.98,118.33,116.74,117.9,47149.0,116.6136,117.9594,116.3744,117.5307,47149.0
2025-04-10 13:05:00,117.75,117.75,116.65,116.79,28088.0,117.3812,117.3812,116.2846,116.4242,28088.0
2025-04-10 13:10:00,116.67,116.67,115.86,116.17,15829.0,116.3046,116.3046,115.4971,115.8061,15829.0
2025-04-10 13:15:00,116.05,116.5,115.96,116.5,8683.0,115.6865,116.1351,115.5968,116.1351,8683.0
2025-04-10 13:20:00,116.5,116.81,115.97,116.59,19311.0,116.1351,116.4441,115.6068,116.2248,19311.0
2025-04-10 13:25:00,116.59,117.2,116.59,117.14,15506.0,116.2248,116.8329,116.2248,116.7731,15506.0
2025-04-10 13:30:00,117.21,117.41,116.97,117.15,16565.0,116.8429,117.0423,116.6036,116.7831,16565.0
2025-04-10 13:35:00,117.15,117.5,116.91,116.91,24356.0,116.7831,117.132,116.5438,116.5438,24356.0
2025-04-10 13:40:00,117.09,117.82,116.9,117.82,15152.0,116.7233,117.451,116.5339,117.451,15152.0
2025-04-10 13:45:00,117.9,118.52,117.74,117.92,17813.0,117.5307,118.1488,117.3712,117.5507,17813.0
2025-04-10 13:50:00,117.97,118.17,117.35,117.91,11917.0,117.6005,117.7999,116.9824,117.5407,11917.0
2025-04-10 13:55:00,117.91,118.11,117.75,117.75,11864.0,117.5407,117.7401,117.3812,117.3812,11864.0
2025-04-10 14:00:00,117.68,118.47,117.68,118.23,9676.0,117.3114,118.0989,117.3114,117.8597,9676.0
2025-04-10 14:05:00,118.29,118.46,117.35,117.36,14877.0,117.9195,118.089,116.9824,116.9924,14877.0
2025-04-10 14:10:00,117.43,117.69,117.13,117.21,23091.0,117.0622,117.3214,116.7631,116.8429,23091.0
2025-04-10 14:15:00,117.2,117.8,117.18,117.72,13420.0,116.8329,117.431,116.813,117.3513,13420.0
2025-04-10 14:20:00,117.72,118.84,117.71,118.72,14233.0,117.3513,118.4678,117.3413,118.3482,14233.0
2025-04-10 14:25:00,118.62,119.22,118.39,119.08,20435.0,118.2485,118.8466,118.0192,118.707,20435.0
2025-04-10 14:30:00,119.09,119.27,118.57,118.58,14034.0,118.717,118.8964,118.1986,118.2086,14034.0
2025-04-10 14:35:00,118.5,118.72,118.26,118.57,16853.0,118.1288,118.3482,117.8896,118.1986,16853.0
2025-04-10 14:40:00,118.69,118.98,118.44,118.79,31982.0,118.3183,118.6073,118.069,118.4179,31982.0
2025-04-10 14:45:00,118.82,118.82,118.16,118.43,18492.0,118.4478,118.4478,117.7899,118.0591,18492.0
2025-04-10 14:50:00,118.43,118.73,117.8,117.84,25973.0,118.0591,118.3581,117.431,117.4709,25973.0
2025-04-10 14:55:00,117.78,118.33,117.6,117.89,17918.0,117.4111,117.9594,117.2317,117.5208,17918.0
2025-04-10 15:00:00,117.82,118.53,117.6,118.41,30463.0,117.451,118.1588,117.2317,118.0391,30463.0
2025-04-10 15:05:00,118.42,118.57,117.95,118.09,24359.0,118.0491,118.1986,117.5806,117.7201,24359.0
2025-04-10 15:10:00,117.96,118.23,117.79,118.14,28554.0,117.5905,117.8597,117.4211,117.77,28554.0
2025-04-10 15:15:00,118.15,118.59,117.91,118.47,28440.0,117.7799,118.2186,117.5407,118.0989,28440.0
2025-04-10 15:20:00,118.48,118.94,118.29,118.43,14964.0,118.1089,118.5675,117.9195,118.0591,14964.0
2025-04-10 15:25:00,118.33,118.58,117.33,117.37,25320.0,117.9594,118.2086,116.9625,117.0024,25320.0
2025-04-10 15:30:00,117.34,118.13,117.33,117.7,40287.0,116.9725,117.76,116.9625,117.3314,40287.0
2025-04-10 15:35:00,117.67,117.87,117.42,117.51,29127.0,117.3014,117.5008,117.0522,117.1419,29127.0
2025-04-10 15:40:00,117.54,117.7,116.65,116.78,47316.0,117.1719,117.3314,116.2846,116.4142,47316.0
2025-04-10 15:45:00,116.78,117.25,116.51,117.22,31883.0,116.4142,116.8828,116.1451,116.8529,31883.0
2025-04-10 15:50:00,117.15,118.05,117.1,117.85,50946.0,116.7831,117.6803,116.7332,117.4809,50946.0
2025-04-10 15:55:00,117.89,118.28,117.56,117.85,209845.0,117.5208,117.9095,117.1918,117.4809,209845.0
2025-04-11 09:30:00,117.14,117.61,116.42,116.85,23803.0,116.7731,117.2416,116.0554,116.484,23803.0
2025-04-11 09:35:00,116.75,117.42,116.39,116.93,24986.0,116.3843,117.0522,116.0255,116.5638,24986.0
2025-04-11 09:40:00,116.81,117.3,116.22,117.03,24100.0,116.4441,116.9326,115.856,116.6635,24100.0
2025-04-11 09:45:00,117.03,117.46,116.88,117.45,14209.0,116.6635,117.0921,116.5139,117.0821,14209.0
2025-04-11 09:50:00,117.42,118.06,117.33,118.06,40625.0,117.0522,117.6902,116.9625,117.6902,40625.0
2025-04-11 09:55:00,117.94,117.95,117.16,117.25,27088.0,117.5706,117.5806,116.793,116.8828,27088.0
2025-04-11 10:00:00,117.11,117.4,116.71,117.22,19085.0,116.7432,117.0323,116.3445,116.8529,19085.0
2025-04-11 10:05:00,117.1,118.15,117.01,117.7,15145.0,116.7332,117.7799,116.6435,117.3314,15145.0
2025-04-11 10:10:00,117.66,117.93,117.28,117.49,27148.0,117.2915,117.5606,116.9127,117.122,27148.0
2025-04-11 10:15:00,117.46,117.79,116.54,116.71,31988.0,117.0921,117.4211,116.175,116.3445,31988.0
2025-04-11 10:20:00,116.68,116.82,115.7,115.7,31533.0,116.3145,116.4541,115.3376,115.3376,31533.0
2025-04-11 10:25:00,115.77,115.91,115.18,115.27,28704.0,115.4074,115.547,114.8192,114.909,28704.0
2025-04-11 10:30:00,115.24,116.01,115.2,115.97,54279.0,114.8791,115.6466,114.8392,115.6068,54279.0
2025-04-11 10:35:00,116.1,116.12,115.51,115.59,37421.0,115.7364,115.7563,115.1482,115.228,37421.0
2025-04-11 10:40:00,115.52,115.69,115.0,115.36,28664.0,115.1582,115.3276,114.6398,114.9987,28664.0
2025-04-11 10:45:00,115.3,115.8,115.23,115.68,53641.0,114.9389,115.4373,114.8691,115.3177,53641.0
2025-04-11 10:50:00,115.43,115.44,114.86,115.06,14775.0,115.0685,115.0784,114.5002,114.6996,14775.0
2025-04-11 10:55:00,114.95,115.04,114.64,114.82,29064.0,114.59,114.6797,114.2809,114.4604,29064.0
2025-04-11 11:00:00,114.71,116.26,114.71,114.95,37317.0,114.3507,115.8959,114.3507,114.59,37317.0
2025-04-11 11:05:00,114.87,115.28,114.6,115.11,20312.0,114.5102,114.9189,114.2411,114.7495,20312.0
2025-04-11 11:10:00,115.12,115.37,114.86,114.89,19639.0,114.7594,115.0087,114.5002,114.5302,19639.0
2025-04-11 11:15:00,114.81,115.11,114.71,114.88,13774.0,114.4504,114.7495,114.3507,114.5202,13774.0
2025-04-11 11:20:00,114.88,114.88,114.5,114.7,44161.0,114.5202,114.5202,114.1414,114.3407,44161.0
2025-04-11 11:25:00,114.62,115.27,114.61,115.21,16636.0,114.261,114.909,114.251,114.8492,16636.0
2025-04-11 11:30:00,115.15,115.56,115.15,115.36,27311.0,114.7893,115.1981,114.7893,114.9987,27311.0
2025-04-11 11:35:00,115.45,116.06,115.24,116.02,15994.0,115.0884,115.6965,114.8791,115.6566,15994.0
2025-04-11 11:40:00,116.04,116.04,115.6,115.92,12710.0,115.6766,115.6766,115.2379,115.5569,12710.0
2025-04-11 11:45:00,115.94,116.25,115.73,116.24,15868.0,115.5769,115.8859,115.3675,115.8759,15868.0
2025-04-11 11:50:00,116.21,116.35,116.02,116.13,12649.0,115.846,115.9856,115.6566,115.7663,12649.0
2025-04-11 11:55:00,116.14,116.48,116.03,116.32,8943.0,115.7762,116.1152,115.6666,115.9557,8943.0
2025-04-11 12:00:00,116.33,116.4,116.13,116.32,7486.0,115.9656,116.0354,115.7663,115.9557,7486.0
2025-04-11 12:05:00,116.37,116.65,116.37,116.58,10746.0,116.0055,116.2846,116.0055,116.2149,10746.0
2025-04-11 12:10:00,116.61,117.21,116.55,117.06,21270.0,116.2448,116.8429,116.185,116.6934,21270.0
2025-04-11 12:15:00,117.15,117.34,117.03,117.28,8911.0,116.7831,116.9725,116.6635,116.9127,8911.0
2025-04-11 12:20:00,117.3,117.66,117.29,117.41,14954.0,116.9326,117.2915,116.9226,117.0423,14954.0
2025-04-11 12:25:00,117.39,117.6,117.12,117.37,20914.0,117.0223,117.2317,116.7532,117.0024,20914.0
2025-04-11 12:30:00,117.39,117.91,117.39,117.82,8344.0,117.0223,117.5407,117.0223,117.451,8344.0
2025-04-11 12:35:00,117.83,118.0,117.75,117.75,11970.0,117.4609,117.6304,117.3812,117.3812,11970.0
2025-04-11 12:40:00,117.77,118.33,117.75,118.15,14489.0,117.4011,117.9594,117.3812,117.7799,14489.0
2025-04-11 12:45:00,118.15,118.38,118.01,118.28,9797.0,117.7799,118.0092,117.6404,117.9095,9797.0
2025-04-11 12:50:00,118.28,118.28,117.89,117.89,14945.0,117.9095,117.9095,117.5208,117.5208,14945.0
2025-04-11 12:55:00,117.76,118.05,117.76,117.93,18347.0,117.3912,117.6803,117.3912,117.5606,18347.0
2025-04-11 13:00:00,117.85,118.21,117.66,118.2,12656.0,117.4809,117.8398,117.2915,117.8298,12656.0
2025-04-11 13:05:00,118.15,118.56,117.98,118.03,48036.0,117.7799,118.1887,117.6105,117.6603,48036.0
2025-04-11 13:10:00,118.12,118.21,117.89,117.98,8239.0,117.75,117.8398,117.5208,117.6105,8239.0
2025-04-11 13:15:00,117.98,118.17,117.76,117.88,18919.0,117.6105,117.7999,117.3912,117.5108,18919.0
2025-04-11 13:20:00,117.8,118.54,117.79,117.93,9897.0,117.431,118.1687,117.4211,117.5606,9897.0
2025-04-11 13:25:00,117.93,118.02,117.62,117.71,12137.0,117.5606,117.6504,117.2516,117.3413,12137.0
2025-04-11 13:30:00,117.77,117.87,117.54,117.59,7423.0,117.4011,117.5008,117.1719,117.2217,7423.0
2025-04-11 13:35:00,117.58,118.59,117.56,118.54,11057.0,117.2117,118.2186,117.1918,118.1687,11057.0
2025-04-11 13:40:00,118.6,119.57,118.56,119.45,13618.0,118.2285,119.1955,118.1887,119.0759,13618.0
2025-04-11 13:45:00,119.36,119.6,119.05,119.28,5728.0,118.9862,119.2254,118.6771,118.9064,5728.0
2025-04-11 13:50:00,119.28,119.77,119.17,119.7,21640.0,118.9064,119.3949,118.7967,119.3251,21640.0
2025-04-11 13:55:00,119.7,119.7,119.36,119.43,32545.0,119.3251,119.3251,118.9862,119.0559,32545.0
2025-04-11 14:00:00,119.43,119.48,118.82,118.91,32223.0,119.0559,119.1058,118.4478,118.5376,32223.0
2025-04-11 14:05:00,118.92,118.92,118.52,118.82,10514.0,118.5475,118.5475,118.1488,118.4478,10514.0
2025-04-11 14:10:00,118.82,119.24,118.75,119.02,30780.0,118.4478,118.8665,118.3781,118.6472,30780.0
2025-04-11 14:15:00,119.05,119.11,118.85,118.9,14785.0,118.6771,118.7369,118.4778,118.5276,14785.0
2025-04-11 14:20:00,118.81,119.02,118.5,118.88,27397.0,118.4379,118.6472,118.1288,118.5077,27397.0
2025-04-11 14:25:00,118.79,118.85,118.45,118.85,11360.0,118.4179,118.4778,118.079,118.4778,11360.0
2025-04-11 14:30:00,118.74,118.86,118.7,118.81,7192.0,118.3681,118.4877,118.3282,118.4379,7192.0
2025-04-11 14:35:00,118.79,119.18,118.68,119.13,8829.0,118.4179,118.8067,118.3083,118.7569,8829.0
2025-04-11 14:40:00,119.08,119.19,118.99,119.03,8334.0,118.707,118.8167,118.6173,118.6572,8334.0
2025-04-11 14:45:00,119.11,119.32,119.02,119.32,9194.0,118.7369,118.9463,118.6472,118.9463,9194.0
2025-04-11 14:50:00,119.3,119.35,118.88,119.31,9555.0,118.9263,118.9762,118.5077,118.9363,9555.0
2025-04-11 14:55:00,119.31,119.35,118.78,118.78,7508.0,118.9363,118.9762,118.408,118.408,7508.0
2025-04-11 15:00:00,118.85,119.28,118.85,119.05,14018.0,118.4778,118.9064,118.4778,118.6771,14018.0
2025-04-11 15:05:00,119.01,119.27,118.87,119.25,10530.0,118.6372,118.8964,118.4977,118.8765,10530.0
2025-04-11 15:10:00,119.26,119.45,119.24,119.37,7754.0,118.8865,119.0759,118.8665,118.9961,7754.0
2025-04-11 15:15:00,119.32,119.43,119.06,119.43,14709.0,118.9463,119.0559,118.6871,119.0559,14709.0
2025-04-11 15:20:00,119.35,119.55,119.11,119.35,12723.0,118.9762,119.1756,118.7369,118.9762,12723.0
2025-04-11 15:25:00,119.33,119.46,119.16,119.27,18548.0,118.9562,119.0858,118.7868,118.8964,18548.0
2025-04-11 15:30:00,119.26,119.45,119.09,119.34,23972.0,118.8865,119.0759,118.717,118.9662,23972.0
2025-04-11 15:35:00,119.32,119.33,118.88,119.25,26179.0,118.9463,118.9562,118.5077,118.8765,26179.0
2025-04-11 15:40:00,119.31,119.45,119.13,119.45,23232.0,118.9363,119.0759,118.7569,119.0759,23232.0
2025-04-11 15:45:00,119.39,119.5,119.19,119.3,21101.0,119.0161,119.1257,118.8167,118.9263,21101.0
2025-04-11 15:50:00,119.33,120.0,119.23,119.75,76527.0,118.9562,119.6241,118.8566,119.3749,76527.0
2025-04-11 15:55:00,119.76,119.95,119.66,119.74,147310.0,119.3849,119.5743,119.2852,119.365,147310.0
2025-04-14 09:30:00,121.98,122.96,120.15,120.79,31647.0,121.5979,122.5749,119.7737,120.4117,31647.0
2025-04-14 09:35:00,120.6,120.86,120.25,120.26,11349.0,120.2223,120.4815,119.8734,119.8833,11349.0
2025-04-14 09:40:00,120.25,120.38,119.64,120.38,16978.0,119.8734,120.003,119.2653,120.003,16978.0
2025-04-14 09:45:00,120.54,120.94,119.98,119.99,25660.0,120.1625,120.5612,119.6042,119.6142,25660.0
2025-04-14 09:50:00,119.91,120.25,119.75,119.75,31307.0,119.5344,119.8734,119.3749,119.3749,31307.0
2025-04-14 09:55:00,119.84,120.25,119.84,120.22,25317.0,119.4646,119.8734,119.4646,119.8435,25317.0
2025-04-14 10:00:00,120.27,120.55,119.84,120.45,64220.0,119.8933,120.1724,119.4646,120.0727,64220.0
2025-04-14 10:05:00,120.52,121.0,120.51,120.98,20631.0,120.1425,120.621,120.1326,120.6011,20631.0
2025-04-14 10:10:00,121.0,121.28,120.67,120.8,15613.0,120.621,120.9001,120.292,120.4216,15613.0
2025-04-14 10:15:00,120.83,120.83,120.27,120.38,3006.0,120.4515,120.4515,119.8933,120.003,3006.0
2025-04-14 10:20:00,120.51,120.93,120.31,120.54,27878.0,120.1326,120.5512,119.9332,120.1625,27878.0
2025-04-14 10:25:00,120.62,120.84,120.4,120.77,8694.0,120.2422,120.4615,120.0229,120.3917,8694.0
2025-04-14 10:30:00,120.69,120.98,120.49,120.84,15732.0,120.312,120.6011,120.1126,120.4615,15732.0
2025-04-14 10:35:00,120.94,121.26,120.82,121.16,11017.0,120.5612,120.8802,120.4416,120.7805,11017.0
2025-04-14 10:40:00,121.23,121.38,120.95,121.21,16050.0,120.8503,120.9998,120.5712,120.8304,16050.0
2025-04-14 10:45:00,121.19,121.55,120.99,121.09,27004.0,120.8104,121.1693,120.611,120.7107,27004.0
2025-04-14 10:50:00,121.14,121.27,120.92,121.1,10769.0,120.7606,120.8902,120.5413,120.7207,10769.0
2025-04-14 10:55:00,121.11,121.11,120.66,120.93,13139.0,120.7307,120.7307,120.2821,120.5512,13139.0
2025-04-14 11:00:00,120.98,121.12,120.84,121.04,24344.0,120.6011,120.7406,120.4615,120.6609,24344.0
2025-04-14 11:05:00,120.97,121.08,120.72,120.74,13518.0,120.5911,120.7008,120.3419,120.3618,13518.0
2025-04-14 11:10:00,120.73,120.94,120.51,120.51,11968.0,120.3519,120.5612,120.1326,120.1326,11968.0
2025-04-14 11:15:00,120.53,120.75,120.44,120.75,8722.0,120.1525,120.3718,120.0628,120.3718,8722.0
2025-04-14 11:20:00,120.74,120.74,120.52,120.58,10999.0,120.3618,120.3618,120.1425,120.2023,10999.0
2025-04-14 11:25:00,120.51,120.65,120.2,120.28,26306.0,120.1326,120.2721,119.8235,119.9033,26306.0
2025-04-14 11:30:00,120.27,120.52,120.2,120.43,16424.0,119.8933,120.1425,119.8235,120.0528,16424.0
2025-04-14 11:35:00,120.46,120.65,119.96,120.03,16290.0,120.0827,120.2721,119.5843,119.6541,16290.0
2025-04-14 11:40:00,120.04,120.08,119.8,120.0,10853.0,119.664,119.7039,119.4248,119.6241,10853.0
2025-04-14 11:45:00,120.0,120.0,119.44,119.53,16697.0,119.6241,119.6241,119.0659,119.1556,16697.0
2025-04-14 11:50:00,119.53,119.64,119.17,119.32,8857.0,119.1556,119.2653,118.7967,118.9463,8857.0
2025-04-14 11:55:00,119.31,119.6,119.22,119.42,8612.0,118.9363,119.2254,118.8466,119.046,8612.0
2025-04-14 12:00:00,119.2,119.5,119.14,119.34,11379.0,118.8267,119.1257,118.7668,118.9662,11379.0
2025-04-14 12:05:00,119.37,119.47,119.15,119.37,25733.0,118.9961,119.0958,118.7768,118.9961,25733.0
2025-04-14 12:10:00,119.37,119.6,119.02,119.51,13458.0,118.9961,119.2254,118.6472,119.1357,13458.0
2025-04-14 12:15:00,119.49,119.93,119.46,119.78,13865.0,119.1157,119.5544,119.0858,119.4048,13865.0
2025-04-14 12:20:00,119.81,120.24,119.8,120.04,8768.0,119.4347,119.8634,119.4248,119.664,8768.0
2025-04-14 12:25:00,120.02,120.1,119.77,119.9,7725.0,119.6441,119.7238,119.3949,119.5245,7725.0
2025-04-14 12:30:00,119.96,120.25,119.77,120.24,14815.0,119.5843,119.8734,119.3949,119.8634,14815.0
2025-04-14 12:35:00,120.21,120.3,120.06,120.06,7801.0,119.8335,119.9232,119.684,119.684,7801.0
2025-04-14 12:40:00,120.11,120.31,120.1,120.31,10473.0,119.7338,119.9332,119.7238,119.9332,10473.0
2025-04-14 12:45:00,120.26,120.6,120.25,120.36,8645.0,119.8833,120.2223,119.8734,119.983,8645.0
2025-04-14 12:50:00,120.33,120.45,120.12,120.41,11063.0,119.9531,120.0727,119.7438,120.0329,11063.0
2025-04-14 12:55:00,120.42,120.6,120.2,120.36,16961.0,120.0428,120.2223,119.8235,119.983,16961.0
2025-04-14 13:00:00,120.31,121.1,120.1,120.29,70263.0,119.9332,120.7207,119.7238,119.9132,70263.0
2025-04-14 13:05:00,120.32,120.45,120.07,120.38,15719.0,119.9431,120.0727,119.6939,120.003,15719.0
2025-04-14 13:10:00,120.39,120.52,120.27,120.47,13658.0,120.0129,120.1425,119.8933,120.0927,13658.0
2025-04-14 13:15:00,120.39,120.64,120.31,120.61,7446.0,120.0129,120.2621,119.9332,120.2322,7446.0
2025-04-14 13:20:00,120.66,120.77,120.49,120.63,14452.0,120.2821,120.3917,120.1126,120.2522,14452.0
2025-04-14 13:25:00,120.65,120.65,120.24,120.26,15513.0,120.2721,120.2721,119.8634,119.8833,15513.0
2025-04-14 13:30:00,120.26,120.85,120.24,120.62,21797.0,119.8833,120.4715,119.8634,120.2422,21797.0
2025-04-14 13:35:00,120.62,120.93,120.62,120.81,7617.0,120.2422,120.5512,120.2422,120.4316,7617.0
2025-04-14 13:40:00,120.81,120.9,120.72,120.76,5847.0,120.4316,120.5213,120.3419,120.3818,5847.0
2025-04-14 13:45:00,120.71,121.03,120.59,120.71,10094.0,120.3319,120.6509,120.2123,120.3319,10094.0
2025-04-14 13:50:00,120.82,120.84,120.42,120.57,32702.0,120.4416,120.4615,120.0428,120.1924,32702.0
2025-04-14 13:55:00,120.61,120.77,120.48,120.59,19762.0,120.2322,120.3917,120.1026,120.2123,19762.0
2025-04-14 14:00:00,120.59,120.8,120.58,120.68,40182.0,120.2123,120.4216,120.2023,120.302,40182.0
2025-04-14 14:05:00,120.72,120.72,120.4,120.61,21329.0,120.3419,120.3419,120.0229,120.2322,21329.0
2025-04-14 14:10:00,120.61,120.67,120.47,120.58,12755.0,120.2322,120.292,120.0927,120.2023,12755.0
2025-04-14 14:15:00,120.58,120.75,120.47,120.74,24629.0,120.2023,120.3718,120.0927,120.3618,24629.0
2025-04-14 14:20:00,120.81,121.17,120.8,121.11,12395.0,120.4316,120.7905,120.4216,120.7307,12395.0
2025-04-14 14:25:00,121.15,121.21,120.82,120.87,15220.0,120.7705,120.8304,120.4416,120.4914,15220.0
2025-04-14 14:30:00,120.87,121.09,120.81,121.02,19457.0,120.4914,120.7107,120.4316,120.641,19457.0
2025-04-14 14:35:00,121.04,121.36,120.99,121.32,11779.0,120.6609,120.9799,120.611,120.94,11779.0
2025-04-14 14:40:00,121.32,121.38,121.2,121.32,9818.0,120.94,120.9998,120.8204,120.94,9818.0
2025-04-14 14:45:00,121.32,121.34,121.12,121.22,9058.0,120.94,120.96,120.7406,120.8403,9058.0
2025-04-14 14:50:00,121.21,121.33,121.07,121.33,13655.0,120.8304,120.95,120.6908,120.95,13655.0
2025-04-14 14:55:00,121.27,121.39,121.23,121.25,16438.0,120.8902,121.0098,120.8503,120.8702,16438.0
2025-04-14 15:00:00,121.28,121.47,121.27,121.34,9642.0,120.9001,121.0895,120.8902,120.96,9642.0
2025-04-14 15:05:00,121.42,121.5,121.32,121.43,15099.0,121.0397,121.1195,120.94,121.0497,15099.0
2025-04-14 15:10:00,121.44,121.57,121.31,121.57,12859.0,121.0596,121.1892,120.93,121.1892,12859.0
2025-04-14 15:15:00,121.52,121.55,121.32,121.42,25427.0,121.1394,121.1693,120.94,121.0397,25427.0
2025-04-14 15:20:00,121.36,121.74,121.23,121.56,18772.0,120.9799,121.3587,120.8503,121.1793,18772.0
2025-04-14 15:25:00,121.53,121.63,121.26,121.5,42674.0,121.1494,121.249,120.8802,121.1195,42674.0
2025-04-14 15:30:00,121.45,121.57,121.24,121.56,28729.0,121.0696,121.1892,120.8603,121.1793,28729.0
2025-04-14 15:35:00,121.62,121.72,121.44,121.54,18406.0,121.2391,121.3388,121.0596,121.1593,18406.0
2025-04-14 15:40:00,121.51,121.72,121.51,121.56,22035.0,121.1294,121.3388,121.1294,121.1793,22035.0
2025-04-14 15:45:00,121.6,121.6,121.28,121.32,37448.0,121.2191,121.2191,120.9001,120.94,37448.0
2025-04-14 15:50:00,121.27,121.51,121.11,121.17,74626.0,120.8902,121.1294,120.7307,120.7905,74626.0
2025-04-14 15:55:00,121.16,121.24,120.81,121.02,198055.0,120.7805,120.8603,120.4316,120.641,198055.0
2025-04-15 09:30:00,120.53,121.46,120.53,121.09,26472.0,120.1525,121.0796,120.1525,120.7107,26472.0
2025-04-15 09:35:00,121.09,121.1,120.01,120.67,41545.0,120.7107,120.7207,119.6341,120.292,41545.0
2025-04-15 09:40:00,120.68,121.37,120.65,121.37,31600.0,120.302,120.9899,120.2721,120.9899,31600.0
2025-04-15 09:45:00,121.48,121.6,120.9,121.52,16371.0,121.0995,121.2191,120.5213,121.1394,16371.0
2025-04-15 09:50:00,121.5,122.26,121.26,122.26,31050.0,121.1195,121.8771,120.8802,121.8771,31050.0
2025-04-15 09:55:00,122.3,122.33,121.92,122.06,38480.0,121.9169,121.9469,121.5381,121.6777,38480.0
2025-04-15 10:00:00,122.06,122.37,121.82,122.07,26391.0,121.6777,121.9867,121.4384,121.6877,26391.0
2025-04-15 10:05:00,122.07,122.07,121.73,121.81,13101.0,121.6877,121.6877,121.3487,121.4285,13101.0
2025-04-15 10:10:00,121.9,122.24,121.73,121.87,13944.0,121.5182,121.8571,121.3487,121.4883,13944.0
2025-04-15 10:15:00,121.87,122.27,121.84,121.85,29207.0,121.4883,121.887,121.4584,121.4684,29207.0
2025-04-15 10:20:00,121.86,122.21,121.68,121.81,19408.0,121.4783,121.8272,121.2989,121.4285,19408.0
2025-04-15 10:25:00,121.82,122.0,121.61,121.83,9005.0,121.4384,121.6179,121.2291,121.4484,9005.0
2025-04-15 10:30:00,121.89,122.0,121.61,121.69,10367.0,121.5082,121.6179,121.2291,121.3089,10367.0
2025-04-15 10:35:00,121.61,121.68,121.22,121.3,15054.0,121.2291,121.2989,120.8403,120.9201,15054.0
2025-04-15 10:40:00,121.25,121.45,121.15,121.35,18474.0,120.8702,121.0696,120.7705,120.9699,18474.0
2025-04-15 10:45:00,121.32,121.49,120.55,121.23,21892.0,120.94,121.1095,120.1724,120.8503,21892.0
2025-04-15 10:50:00,121.23,121.34,120.97,121.23,9701.0,120.8503,120.96,120.5911,120.8503,9701.0
2025-04-15 10:55:00,121.23,121.4,121.18,121.18,8919.0,120.8503,121.0198,120.8005,120.8005,8919.0
2025-04-15 11:00:00,121.14,121.25,120.99,121.14,18974.0,120.7606,120.8702,120.611,120.7606,18974.0
2025-04-15 11:05:00,121.14,121.17,120.7,120.85,14160.0,120.7606,120.7905,120.322,120.4715,14160.0
2025-04-15 11:10:00,120.76,120.76,120.58,120.68,14565.0,120.3818,120.3818,120.2023,120.302,14565.0
2025-04-15 11:15:00,120.71,120.76,120.36,120.43,18070.0,120.3319,120.3818,119.983,120.0528,18070.0
2025-04-15 11:20:00,120.43,120.53,120.12,120.31,19158.0,120.0528,120.1525,119.7438,119.9332,19158.0
2025-04-15 11:25:00,120.27,120.28,119.88,120.01,13170.0,119.8933,119.9033,119.5045,119.6341,13170.0
2025-04-15 11:30:00,119.99,120.3,119.97,120.17,16120.0,119.6142,119.9232,119.5942,119.7936,16120.0
2025-04-15 11:35:00,120.17,120.17,119.84,119.92,15301.0,119.7936,119.7936,119.4646,119.5444,15301.0
2025-04-15 11:40:00,119.93,119.98,119.83,119.94,9316.0,119.5544,119.6042,119.4547,119.5643,9316.0
2025-04-15 11:45:00,119.99,120.09,119.89,119.92,12819.0,119.6142,119.7139,119.5145,119.5444,12819.0
2025-04-15 11:50:00,119.95,120.08,119.86,119.97,16228.0,119.5743,119.7039,119.4846,119.5942,16228.0
2025-04-15 11:55:00,119.97,120.2,119.79,120.02,21645.0,119.5942,119.8235,119.4148,119.6441,21645.0
2025-04-15 12:00:00,120.03,120.26,120.02,120.11,10436.0,119.6541,119.8833,119.6441,119.7338,10436.0
2025-04-15 12:05:00,120.11,120.12,119.85,120.0,13415.0,119.7338,119.7438,119.4746,119.6241,13415.0
2025-04-15 12:10:00,120.0,120.1,119.91,119.98,11761.0,119.6241,119.7238,119.5344,119.6042,11761.0
2025-04-15 12:15:00,119.98,120.12,119.89,120.0,18636.0,119.6042,119.7438,119.5145,119.6241,18636.0
2025-04-15 12:20:00,119.97,120.25,119.94,120.22,10556.0,119.5942,119.8734,119.5643,119.8435,10556.0
2025-04-15 12:25:00,120.26,120.28,120.05,120.1,12875.0,119.8833,119.9033,119.674,119.7238,12875.0
2025-04-15 12:30:00,120.09,120.37,120.08,120.27,12940.0,119.7139,119.993,119.7039,119.8933,12940.0
2025-04-15 12:35:00,120.27,120.33,120.19,120.29,11480.0,119.8933,119.9531,119.8136,119.9132,11480.0
2025-04-15 12:40:00,120.31,120.46,120.23,120.37,11724.0,119.9332,120.0827,119.8534,119.993,11724.0
2025-04-15 12:45:00,120.37,120.55,120.32,120.34,17168.0,119.993,120.1724,119.9431,119.9631,17168.0
2025-04-15 12:50:00,120.34,120.34,120.05,120.23,15285.0,119.9631,119.9631,119.674,119.8534,15285.0
2025-04-15 12:55:00,120.2,120.23,120.1,120.14,14086.0,119.8235,119.8534,119.7238,119.7637,14086.0
2025-04-15 13:00:00,120.18,120.4,120.14,120.38,9654.0,119.8036,120.0229,119.7637,120.003,9654.0
2025-04-15 13:05:00,120.39,120.41,120.16,120.17,10829.0,120.0129,120.0329,119.7836,119.7936,10829.0
2025-04-15 13:10:00,120.11,120.23,120.08,120.18,20481.0,119.7338,119.8534,119.7039,119.8036,20481.0
2025-04-15 13:15:00,120.13,120.13,119.79,119.88,16166.0,119.7537,119.7537,119.4148,119.5045,16166.0
2025-04-15 13:20:00,119.89,119.91,119.63,119.69,17174.0,119.5145,119.5344,119.2553,119.3151,17174.0
2025-04-15 13:25:00,119.7,119.8,119.6,119.63,17630.0,119.3251,119.4248,119.2254,119.2553,17630.0
2025-04-15 13:30:00,119.67,119.75,119.51,119.6,17212.0,119.2952,119.3749,119.1357,119.2254,17212.0
2025-04-15 13:35:00,119.63,119.76,119.57,119.68,9932.0,119.2553,119.3849,119.1955,119.3052,9932.0
2025-04-15 13:40:00,119.67,119.73,119.56,119.62,8432.0,119.2952,119.355,119.1855,119.2453,8432.0
2025-04-15 13:45:00,119.61,119.62,119.48,119.49,10795.0,119.2354,119.2453,119.1058,119.1157,10795.0
2025-04-15 13:50:00,119.49,119.54,119.09,119.12,20047.0,119.1157,119.1656,118.717,118.7469,20047.0
2025-04-15 13:55:00,119.08,119.47,119.08,119.45,12737.0,118.707,119.0958,118.707,119.0759,12737.0
2025-04-15 14:00:00,119.39,119.52,119.23,119.36,12793.0,119.0161,119.1457,118.8566,118.9862,12793.0
2025-04-15 14:05:00,119.36,119.41,119.02,119.1,11853.0,118.9862,119.036,118.6472,118.727,11853.0
2025-04-15 14:10:00,119.09,119.15,118.97,119.01,17266.0,118.717,118.7768,118.5974,118.6372,17266.0
2025-04-15 14:15:00,119.01,119.31,118.86,119.15,42728.0,118.6372,118.9363,118.4877,118.7768,42728.0
2025-04-15 14:20:00,119.17,119.4,119.13,119.27,10227.0,118.7967,119.026,118.7569,118.8964,10227.0
2025-04-15 14:25:00,119.36,119.52,119.31,119.33,14792.0,118.9862,119.1457,118.9363,118.9562,14792.0
2025-04-15 14:30:00,119.38,119.58,119.38,119.53,19829.0,119.0061,119.2055,119.0061,119.1556,19829.0
2025-04-15 14:35:00,119.54,119.55,119.34,119.45,13663.0,119.1656,119.1756,118.9662,119.0759,13663.0
2025-04-15 14:40:00,119.45,119.74,119.45,119.74,14760.0,119.0759,119.365,119.0759,119.365,14760.0
2025-04-15 14:45:00,119.71,119.79,119.62,119.62,11966.0,119.3351,119.4148,119.2453,119.2453,11966.0
2025-04-15 14:50:00,119.62,119.76,119.59,119.75,10956.0,119.2453,119.3849,119.2154,119.3749,10956.0
2025-04-15 14:55:00,119.75,119.88,119.75,119.84,10041.0,119.3749,119.5045,119.3749,119.4646,10041.0
2025-04-15 15:00:00,119.84,119.85,119.55,119.7,13992.0,119.4646,119.4746,119.1756,119.3251,13992.0
2025-04-15 15:05:00,119.67,119.81,119.62,119.73,14407.0,119.2952,119.4347,119.2453,119.355,14407.0
2025-04-15 15:10:00,119.75,120.02,119.75,119.95,16698.0,119.3749,119.6441,119.3749,119.5743,16698.0
2025-04-15 15:15:00,119.94,120.08,119.86,119.99,15493.0,119.5643,119.7039,119.4846,119.6142,15493.0
2025-04-15 15:20:00,119.97,119.97,119.66,119.76,14897.0,119.5942,119.5942,119.2852,119.3849,14897.0
2025-04-15 15:25:00,119.76,119.88,119.66,119.84,30077.0,119.3849,119.5045,119.2852,119.4646,30077.0
2025-04-15 15:30:00,119.84,119.89,119.67,119.68,19284.0,119.4646,119.5145,119.2952,119.3052,19284.0
2025-04-15 15:35:00,119.64,119.86,119.55,119.74,30378.0,119.2653,119.4846,119.1756,119.365,30378.0
2025-04-15 15:40:00,119.77,119.82,119.61,119.71,36621.0,119.3949,119.4447,119.2354,119.3351,36621.0
2025-04-15 15:45:00,119.67,119.67,119.29,119.47,69292.0,119.2952,119.2952,118.9164,119.0958,69292.0
2025-04-15 15:50:00,119.52,119.7,119.3,119.6,54205.0,119.1457,119.3251,118.9263,119.2254,54205.0
2025-04-15 15:55:00,119.62,119.96,119.4,119.81,265179.0,119.2453,119.5843,119.026,119.4347,265179.0
2025-04-16 09:30:00,119.25,120.13,119.0,119.98,71217.0,118.8765,119.7537,118.6273,119.6042,71217.0
2025-04-16 09:35:00,119.96,120.52,119.83,120.03,57168.0,119.5843,120.1425,119.4547,119.6541,57168.0
2025-04-16 09:40:00,120.11,120.11,119.49,119.49,39133.0,119.7338,119.7338,119.1157,119.1157,39133.0
2025-04-16 09:45:00,119.56,119.77,119.39,119.49,23159.0,119.1855,119.3949,119.0161,119.1157,23159.0
2025-04-16 09:50:00,119.45,119.6,119.06,119.48,28416.0,119.0759,119.2254,118.6871,119.1058,28416.0
2025-04-16 09:55:00,119.41,119.99,119.28,119.56,32314.0,119.036,119.6142,118.9064,119.1855,32314.0
2025-04-16 10:00:00,119.53,119.73,119.21,119.53,26134.0,119.1556,119.355,118.8366,119.1556,26134.0
2025-04-16 10:05:00,119.52,119.85,119.37,119.38,24378.0,119.1457,119.4746,118.9961,119.0061,24378.0
2025-04-16 10:10:00,119.43,119.64,119.18,119.44,9511.0,119.0559,119.2653,118.8067,119.0659,9511.0
2025-04-16 10:15:00,119.34,119.46,118.96,119.15,14146.0,118.9662,119.0858,118.5874,118.7768,14146.0
2025-04-16 10:20:00,119.14,119.46,118.96,119.4,13243.0,118.7668,119.0858,118.5874,119.026,13243.0
2025-04-16 10:25:00,119.43,119.51,119.11,119.3,14179.0,119.0559,119.1357,118.7369,118.9263,14179.0
2025-04-16 10:30:00,119.31,119.59,119.19,119.43,15224.0,118.9363,119.2154,118.8167,119.0559,15224.0
2025-04-16 10:35:00,119.48,119.48,119.09,119.22,17914.0,119.1058,119.1058,118.717,118.8466,17914.0
2025-04-16 10:40:00,119.22,119.4,119.13,119.33,16427.0,118.8466,119.026,118.7569,118.9562,16427.0
2025-04-16 10:45:00,119.32,119.37,118.99,119.0,16144.0,118.9463,118.9961,118.6173,118.6273,16144.0
2025-04-16 10:50:00,118.96,119.07,118.83,118.92,11301.0,118.5874,118.6971,118.4578,118.5475,11301.0
2025-04-16 10:55:00,118.85,118.85,118.63,118.74,11957.0,118.4778,118.4778,118.2584,118.3681,11957.0
2025-04-16 11:00:00,118.75,119.21,118.74,118.93,47606.0,118.3781,118.8366,118.3681,118.5575,47606.0
2025-04-16 11:05:00,118.95,119.2,118.87,119.01,19582.0,118.5774,118.8267,118.4977,118.6372,19582.0
2025-04-16 11:10:00,119.06,119.1,118.86,118.93,13331.0,118.6871,118.727,118.4877,118.5575,13331.0
2025-04-16 11:15:00,118.93,119.01,118.85,118.86,9968.0,118.5575,118.6372,118.4778,118.4877,9968.0
2025-04-16 11:20:00,118.87,119.22,118.74,119.21,14604.0,118.4977,118.8466,118.3681,118.8366,14604.0
2025-04-16 11:25:00,119.21,119.45,119.17,119.32,15657.0,118.8366,119.0759,118.7967,118.9463,15657.0
2025-04-16 11:30:00,119.32,119.79,119.21,119.68,44416.0,118.9463,119.4148,118.8366,119.3052,44416.0
2025-04-16 11:35:00,119.55,119.67,119.46,119.54,7974.0,119.1756,119.2952,119.0858,119.1656,7974.0
2025-04-16 11:40:00,119.55,119.61,119.37,119.4,13960.0,119.1756,119.2354,118.9961,119.026,13960.0
2025-04-16 11:45:00,119.4,119.41,119.0,119.0,4454.0,119.026,119.036,118.6273,118.6273,4454.0
2025-04-16 11:50:00,119.02,119.02,118.87,118.98,6893.0,118.6472,118.6472,118.4977,118.6073,6893.0
2025-04-16 11:55:00,119.02,119.03,118.66,118.75,8238.0,118.6472,118.6572,118.2883,118.3781,8238.0
2025-04-16 12:00:00,118.76,118.81,118.6,118.65,5502.0,118.388,118.4379,118.2285,118.2784,5502.0
2025-04-16 12:05:00,118.59,118.63,118.4,118.62,12715.0,118.2186,118.2584,118.0292,118.2485,12715.0
2025-04-16 12:10:00,118.62,118.78,118.5,118.53,20883.0,118.2485,118.408,118.1288,118.1588,20883.0
2025-04-16 12:15:00,118.52,118.67,118.51,118.66,15151.0,118.1488,118.2983,118.1388,118.2883,15151.0
2025-04-16 12:20:00,118.59,118.76,118.5,118.57,23650.0,118.2186,118.388,118.1288,118.1986,23650.0
2025-04-16 12:25:00,118.55,118.59,118.49,118.51,16640.0,118.1787,118.2186,118.1189,118.1388,16640.0
2025-04-16 12:30:00,118.51,118.73,118.4,118.72,20896.0,118.1388,118.3581,118.0292,118.3482,20896.0
2025-04-16 12:35:00,118.72,118.72,118.32,118.38,20310.0,118.3482,118.3482,117.9494,118.0092,20310.0
2025-04-16 12:40:00,118.33,118.4,118.2,118.37,22680.0,117.9594,118.0292,117.8298,117.9993,22680.0
2025-04-16 12:45:00,118.38,118.5,118.18,118.5,14423.0,118.0092,118.1288,117.8098,118.1288,14423.0
2025-04-16 12:50:00,118.44,118.49,118.31,118.41,21086.0,118.069,118.1189,117.9394,118.0391,21086.0
2025-04-16 12:55:00,118.46,118.56,118.35,118.54,16433.0,118.089,118.1887,117.9793,118.1687,16433.0
2025-04-16 13:00:00,118.51,118.67,118.41,118.47,26734.0,118.1388,118.2983,118.0391,118.0989,26734.0
2025-04-16 13:05:00,118.47,118.79,118.37,118.67,17402.0,118.0989,118.4179,117.9993,118.2983,17402.0
2025-04-16 13:10:00,118.63,118.92,118.61,118.82,19264.0,118.2584,118.5475,118.2385,118.4478,19264.0
2025-04-16 13:15:00,118.82,118.96,118.73,118.78,14339.0,118.4478,118.5874,118.3581,118.408,14339.0
2025-04-16 13:20:00,118.78,118.9,118.52,118.55,14496.0,118.408,118.5276,118.1488,118.1787,14496.0
2025-04-16 13:25:00,118.58,118.8,118.58,118.69,14672.0,118.2086,118.4279,118.2086,118.3183,14672.0
2025-04-16 13:30:00,118.64,118.65,118.02,118.08,23374.0,118.2684,118.2784,117.6504,117.7102,23374.0
2025-04-16 13:35:00,118.09,118.14,117.86,117.91,18573.0,117.7201,117.77,117.4909,117.5407,18573.0
2025-04-16 13:40:00,117.88,117.88,117.46,117.59,36600.0,117.5108,117.5108,117.0921,117.2217,36600.0
2025-04-16 13:45:00,117.59,117.62,117.25,117.31,29631.0,117.2217,117.2516,116.8828,116.9426,29631.0
2025-04-16 13:50:00,117.32,117.54,117.22,117.47,16088.0,116.9525,117.1719,116.8529,117.1021,16088.0
2025-04-16 13:55:00,117.46,117.47,117.12,117.16,18883.0,117.0921,117.1021,116.7532,116.793,18883.0
2025-04-16 14:00:00,117.22,117.68,117.04,117.17,24398.0,116.8529,117.3114,116.6734,116.803,24398.0
2025-04-16 14:05:00,117.18,117.43,117.1,117.35,24014.0,116.813,117.0622,116.7332,116.9824,24014.0
2025-04-16 14:10:00,117.4,117.62,117.37,117.48,12886.0,117.0323,117.2516,117.0024,117.112,12886.0
2025-04-16 14:15:00,117.52,117.52,117.26,117.31,19303.0,117.1519,117.1519,116.8927,116.9426,19303.0
2025-04-16 14:20:00,117.34,117.45,117.22,117.41,29524.0,116.9725,117.0821,116.8529,117.0423,29524.0
2025-04-16 14:25:00,117.41,117.71,117.31,117.55,14250.0,117.0423,117.3413,116.9426,117.1818,14250.0
2025-04-16 14:30:00,117.5,117.55,117.34,117.41,19775.0,117.132,117.1818,116.9725,117.0423,19775.0
2025-04-16 14:35:00,117.39,117.39,117.07,117.14,19595.0,117.0223,117.0223,116.7033,116.7731,19595.0
2025-04-16 14:40:00,117.13,117.21,117.02,117.18,20353.0,116.7631,116.8429,116.6535,116.813,20353.0
2025-04-16 14:45:00,117.22,117.27,117.05,117.17,23402.0,116.8529,116.9027,116.6834,116.803,23402.0
2025-04-16 14:50:00,117.18,117.18,116.89,117.01,29838.0,116.813,116.813,116.5239,116.6435,29838.0
2025-04-16 14:55:00,117.03,117.17,116.75,116.78,19865.0,116.6635,116.803,116.3843,116.4142,19865.0
2025-04-16 15:00:00,116.8,117.01,116.76,116.85,27295.0,116.4342,116.6435,116.3943,116.484,27295.0
2025-04-16 15:05:00,116.87,116.92,116.77,116.79,24875.0,116.504,116.5538,116.4043,116.4242,24875.0
2025-04-16 15:10:00,116.77,117.15,116.71,117.09,28929.0,116.4043,116.7831,116.3445,116.7233,28929.0
2025-04-16 15:15:00,117.1,117.17,116.78,116.83,27951.0,116.7332,116.803,116.4142,116.4641,27951.0
2025-04-16 15:20:00,116.83,116.91,116.68,116.71,25096.0,116.4641,116.5438,116.3145,116.3445,25096.0
2025-04-16 15:25:00,116.71,116.92,116.66,116.78,27456.0,116.3445,116.5538,116.2946,116.4142,27456.0
2025-04-16 15:30:00,116.81,117.22,116.81,117.06,42842.0,116.4441,116.8529,116.4441,116.6934,42842.0
2025-04-16 15:35:00,117.03,117.19,116.93,117.1,41158.0,116.6635,116.8229,116.5638,116.7332,41158.0
2025-04-16 15:40:00,117.12,117.33,117.01,117.2,48011.0,116.7532,116.9625,116.6435,116.8329,48011.0
2025-04-16 15:45:00,117.19,117.38,116.99,117.27,64819.0,116.8229,117.0124,116.6236,116.9027,64819.0
2025-04-16 15:50:00,117.33,117.62,117.17,117.35,108666.0,116.9625,117.2516,116.803,116.9824,108666.0
2025-04-16 15:55:00,117.32,117.69,117.11,117.62,252249.0,116.9525,117.3214,116.7432,117.2516,252249.0
2025-04-17 09:30:00,121.42,123.0,119.14,120.02,324527.0,121.0397,122.6148,118.7668,119.6441,324527.0
2025-04-17 09:35:00,120.02,120.02,117.54,119.16,108423.0,119.6441,119.6441,117.1719,118.7868,108423.0
2025-04-17 09:40:00,119.24,120.7,119.02,120.0,135518.0,118.8665,120.322,118.6472,119.6241,135518.0
2025-04-17 09:45:00,119.92,120.53,119.45,120.14,91036.0,119.5444,120.1525,119.0759,119.7637,91036.0
2025-04-17 09:50:00,120.22,120.6,119.84,120.3,122128.0,119.8435,120.2223,119.4646,119.9232,122128.0
2025-04-17 09:55:00,120.32,120.73,119.92,120.62,64917.0,119.9431,120.3519,119.5444,120.2422,64917.0
2025-04-17 10:00:00,120.68,121.56,120.35,120.36,142939.0,120.302,121.1793,119.9731,119.983,142939.0
2025-04-17 10:05:00,120.46,120.92,120.12,120.64,73097.0,120.0827,120.5413,119.7438,120.2621,73097.0
2025-04-17 10:10:00,120.71,121.34,120.12,120.21,43063.0,120.3319,120.96,119.7438,119.8335,43063.0
2025-04-17 10:15:00,120.12,120.96,120.12,120.96,39097.0,119.7438,120.5811,119.7438,120.5811,39097.0
2025-04-17 10:20:00,120.97,121.28,120.65,120.65,53439.0,120.5911,120.9001,120.2721,120.2721,53439.0
2025-04-17 10:25:00,120.71,121.4,120.57,120.76,50210.0,120.3319,121.0198,120.1924,120.3818,50210.0
2025-04-17 10:30:00,120.76,121.07,120.19,120.47,62208.0,120.3818,120.6908,119.8136,120.0927,62208.0
2025-04-17 10:35:00,120.42,120.66,120.22,120.25,55397.0,120.0428,120.2821,119.8435,119.8734,55397.0
2025-04-17 10:40:00,120.27,120.64,119.92,120.55,52944.0,119.8933,120.2621,119.5444,120.1724,52944.0
2025-04-17 10:45:00,120.59,121.37,120.27,121.21,68502.0,120.2123,120.9899,119.8933,120.8304,68502.0
2025-04-17 10:50:00,121.2,121.32,120.84,121.05,62925.0,120.8204,120.94,120.4615,120.6709,62925.0
2025-04-17 10:55:00,121.05,121.05,120.5,120.51,43756.0,120.6709,120.6709,120.1226,120.1326,43756.0
2025-04-17 11:00:00,120.62,120.88,120.44,120.67,25049.0,120.2422,120.5014,120.0628,120.292,25049.0
2025-04-17 11:05:00,120.73,121.24,120.68,120.78,25481.0,120.3519,120.8603,120.302,120.4017,25481.0
2025-04-17 11:10:00,120.86,121.99,120.86,121.94,40819.0,120.4815,121.6079,120.4815,121.5581,40819.0
2025-04-17 11:15:00,121.95,122.24,121.22,121.29,44249.0,121.568,121.8571,120.8403,120.9101,44249.0
2025-04-17 11:20:00,121.31,121.39,120.83,121.34,33880.0,120.93,121.0098,120.4515,120.96,33880.0
2025-04-17 11:25:00,121.34,121.41,120.79,120.98,41672.0,120.96,121.0297,120.4117,120.6011,41672.0
2025-04-17 11:30:00,121.04,121.74,121.0,121.44,33264.0,120.6609,121.3587,120.621,121.0596,33264.0
2025-04-17 11:35:00,121.44,121.81,121.12,121.66,23561.0,121.0596,121.4285,120.7406,121.2789,23561.0
2025-04-17 11:40:00,121.78,122.0,121.53,121.59,30008.0,121.3986,121.6179,121.1494,121.2092,30008.0
2025-04-17 11:45:00,121.53,121.53,121.22,121.31,27069.0,121.1494,121.1494,120.8403,120.93,27069.0
2025-04-17 11:50:00,121.31,121.51,121.04,121.08,23686.0,120.93,121.1294,120.6609,120.7008,23686.0
2025-04-17 11:55:00,121.13,121.32,120.83,120.92,32224.0,120.7506,120.94,120.4515,120.5413,32224.0
2025-04-17 12:00:00,120.96,121.64,120.38,120.48,29515.0,120.5811,121.259,120.003,120.1026,29515.0
2025-04-17 12:05:00,120.48,121.04,120.23,120.45,47499.0,120.1026,120.6609,119.8534,120.0727,47499.0
2025-04-17 12:10:00,120.41,120.84,120.2,120.73,51409.0,120.0329,120.4615,119.8235,120.3519,51409.0
2025-04-17 12:15:00,120.73,121.01,120.52,120.83,23461.0,120.3519,120.631,120.1425,120.4515,23461.0
2025-04-17 12:20:00,120.94,121.12,120.65,121.05,21842.0,120.5612,120.7406,120.2721,120.6709,21842.0
2025-04-17 12:25:00,121.07,121.14,120.9,121.14,27446.0,120.6908,120.7606,120.5213,120.7606,27446.0
2025-04-17 12:30:00,121.14,121.25,120.97,121.18,20804.0,120.7606,120.8702,120.5911,120.8005,20804.0
2025-04-17 12:35:00,121.2,121.37,120.7,120.75,17287.0,120.8204,120.9899,120.322,120.3718,17287.0
2025-04-17 12:40:00,120.7,120.99,120.68,120.92,21824.0,120.322,120.611,120.302,120.5413,21824.0
2025-04-17 12:45:00,120.93,121.27,120.76,121.21,22914.0,120.5512,120.8902,120.3818,120.8304,22914.0
2025-04-17 12:50:00,121.22,121.42,121.1,121.25,18205.0,120.8403,121.0397,120.7207,120.8702,18205.0
2025-04-17 12:55:00,121.25,121.68,121.15,121.28,20108.0,120.8702,121.2989,120.7705,120.9001,20108.0
2025-04-17 13:00:00,121.32,121.44,121.22,121.28,23569.0,120.94,121.0596,120.8403,120.9001,23569.0
2025-04-17 13:05:00,121.35,121.53,121.25,121.48,28103.0,120.9699,121.1494,120.8702,121.0995,28103.0
2025-04-17 13:10:00,121.5,121.5,121.02,121.14,29438.0,121.1195,121.1195,120.641,120.7606,29438.0
2025-04-17 13:15:00,121.15,121.17,120.76,120.76,16408.0,120.7705,120.7905,120.3818,120.3818,16408.0
2025-04-17 13:20:00,120.76,121.33,120.65,121.33,43167.0,120.3818,120.95,120.2721,120.95,43167.0
2025-04-17 13:25:00,121.27,121.4,120.99,121.03,31617.0,120.8902,121.0198,120.611,120.6509,31617.0
2025-04-17 13:30:00,121.03,121.51,120.97,121.43,24535.0,120.6509,121.1294,120.5911,121.0497,24535.0
2025-04-17 13:35:00,121.43,121.51,121.14,121.29,29899.0,121.0497,121.1294,120.7606,120.9101,29899.0
2025-04-17 13:40:00,121.29,121.32,121.12,121.31,19957.0,120.9101,120.94,120.7406,120.93,19957.0
2025-04-17 13:45:00,121.28,121.7,121.24,121.54,25923.0,120.9001,121.3188,120.8603,121.1593,25923.0
2025-04-17 13:50:00,121.54,121.84,121.44,121.75,24513.0,121.1593,121.4584,121.0596,121.3687,24513.0
2025-04-17 13:55:00,121.76,122.13,121.71,121.94,33713.0,121.3786,121.7475,121.3288,121.5581,33713.0
2025-04-17 14:00:00,121.89,122.14,121.83,122.14,38138.0,121.5082,121.7574,121.4484,121.7574,38138.0
2025-04-17 14:05:00,122.03,122.18,121.69,121.78,43660.0,121.6478,121.7973,121.3089,121.3986,43660.0
2025-04-17 14:10:00,121.76,121.8,121.47,121.53,31920.0,121.3786,121.4185,121.0895,121.1494,31920.0
2025-04-17 14:15:00,121.53,121.75,121.49,121.62,28260.0,121.1494,121.3687,121.1095,121.2391,28260.0
2025-04-17 14:20:00,121.66,121.66,121.5,121.57,29194.0,121.2789,121.2789,121.1195,121.1892,29194.0
2025-04-17 14:25:00,121.58,121.63,121.42,121.46,27474.0,121.1992,121.249,121.0397,121.0796,27474.0
2025-04-17 14:30:00,121.46,121.63,121.42,121.57,28795.0,121.0796,121.249,121.0397,121.1892,28795.0
2025-04-17 14:35:00,121.59,121.87,121.5,121.87,25156.0,121.2092,121.4883,121.1195,121.4883,25156.0
2025-04-17 14:40:00,121.84,121.86,121.5,121.77,59649.0,121.4584,121.4783,121.1195,121.3886,59649.0
2025-04-17 14:45:00,121.77,121.93,121.56,121.63,94425.0,121.3886,121.5481,121.1793,121.249,94425.0
2025-04-17 14:50:00,121.63,122.0,121.42,121.78,31983.0,121.249,121.6179,121.0397,121.3986,31983.0
2025-04-17 14:55:00,121.75,121.8,121.32,121.33,38705.0,121.3687,121.4185,120.94,120.95,38705.0
2025-04-17 15:00:00,121.33,121.44,121.14,121.16,35640.0,120.95,121.0596,120.7606,120.7805,35640.0
2025-04-17 15:05:00,121.11,121.22,120.68,120.73,24088.0,120.7307,120.8403,120.302,120.3519,24088.0
2025-04-17 15:10:00,120.73,120.83,120.45,120.58,27578.0,120.3519,120.4515,120.0727,120.2023,27578.0
2025-04-17 15:15:00,120.57,120.6,120.26,120.46,39811.0,120.1924,120.2223,119.8833,120.0827,39811.0
2025-04-17 15:20:00,120.5,120.8,120.4,120.45,40529.0,120.1226,120.4216,120.0229,120.0727,40529.0
2025-04-17 15:25:00,120.41,120.81,120.34,120.68,29642.0,120.0329,120.4316,119.9631,120.302,29642.0
2025-04-17 15:30:00,120.65,121.04,120.65,120.95,56118.0,120.2721,120.6609,120.2721,120.5712,56118.0
2025-04-17 15:35:00,120.95,121.15,120.82,120.99,38479.0,120.5712,120.7705,120.4416,120.611,38479.0
2025-04-17 15:40:00,120.94,121.13,120.55,121.1,63246.0,120.5612,120.7506,120.1724,120.7207,63246.0
2025-04-17 15:45:00,121.1,121.24,120.94,120.97,49867.0,120.7207,120.8603,120.5612,120.5911,49867.0
2025-04-17 15:50:00,120.92,121.4,120.46,121.36,123704.0,120.5413,121.0198,120.0827,120.9799,123704.0
2025-04-17 15:55:00,121.29,121.34,121.06,121.26,272787.0,120.9101,120.96,120.6808,120.8802,272787.0
2025-04-21 09:30:00,120.36,120.36,118.97,119.91,31290.0,119.983,119.983,118.5974,119.5344,31290.0
2025-04-21 09:35:00,120.12,120.34,119.73,119.92,11414.0,119.7438,119.9631,119.355,119.5444,11414.0
2025-04-21 09:40:00,119.89,120.08,118.83,119.18,10544.0,119.5145,119.7039,118.4578,118.8067,10544.0
2025-04-21 09:45:00,119.18,119.53,118.86,118.86,14351.0,118.8067,119.1556,118.4877,118.4877,14351.0
2025-04-21 09:50:00,118.86,119.0,118.19,118.26,29090.0,118.4877,118.6273,117.8198,117.8896,29090.0
2025-04-21 09:55:00,118.27,118.66,118.26,118.33,20063.0,117.8996,118.2883,117.8896,117.9594,20063.0
2025-04-21 10:00:00,118.25,118.64,118.06,118.61,20674.0,117.8796,118.2684,117.6902,118.2385,20674.0
2025-04-21 10:05:00,118.61,118.7,118.04,118.07,13998.0,118.2385,118.3282,117.6703,117.7002,13998.0
2025-04-21 10:10:00,118.15,118.25,117.75,118.01,37366.0,117.7799,117.8796,117.3812,117.6404,37366.0
2025-04-21 10:15:00,117.96,118.19,117.81,118.12,15224.0,117.5905,117.8198,117.441,117.75,15224.0
2025-04-21 10:20:00,118.01,118.52,118.01,118.46,15777.0,117.6404,118.1488,117.6404,118.089,15777.0
2025-04-21 10:25:00,118.48,118.83,118.41,118.83,17134.0,118.1089,118.4578,118.0391,118.4578,17134.0
2025-04-21 10:30:00,118.78,118.94,118.67,118.76,12081.0,118.408,118.5675,118.2983,118.388,12081.0
2025-04-21 10:35:00,118.74,119.25,118.7,119.23,31195.0,118.3681,118.8765,118.3282,118.8566,31195.0
2025-04-21 10:40:00,119.22,119.57,119.09,119.14,35973.0,118.8466,119.1955,118.717,118.7668,35973.0
2025-04-21 10:45:00,119.19,119.41,119.19,119.35,8622.0,118.8167,119.036,118.8167,118.9762,8622.0
2025-04-21 10:50:00,119.32,119.5,119.23,119.41,14092.0,118.9463,119.1257,118.8566,119.036,14092.0
2025-04-21 10:55:00,119.33,119.51,119.13,119.18,17272.0,118.9562,119.1357,118.7569,118.8067,17272.0
2025-04-21 11:00:00,119.17,119.32,119.01,119.11,11571.0,118.7967,118.9463,118.6372,118.7369,11571.0
2025-04-21 11:05:00,119.17,119.32,119.0,119.31,17344.0,118.7967,118.9463,118.6273,118.9363,17344.0
2025-04-21 11:10:00,119.35,119.47,119.22,119.34,22328.0,118.9762,119.0958,118.8466,118.9662,22328.0
2025-04-21 11:15:00,119.34,119.45,119.1,119.32,48056.0,118.9662,119.0759,118.727,118.9463,48056.0
2025-04-21 11:20:00,119.32,119.51,119.18,119.29,13151.0,118.9463,119.1357,118.8067,118.9164,13151.0
2025-04-21 11:25:00,119.29,119.57,119.23,119.51,12782.0,118.9164,119.1955,118.8566,119.1357,12782.0
2025-04-21 11:30:00,119.51,119.56,118.83,118.93,72597.0,119.1357,119.1855,118.4578,118.5575,72597.0
2025-04-21 11:35:00,118.9,119.2,118.9,119.2,56212.0,118.5276,118.8267,118.5276,118.8267,56212.0
2025-04-21 11:40:00,119.16,119.27,118.99,119.11,16282.0,118.7868,118.8964,118.6173,118.7369,16282.0
2025-04-21 11:45:00,119.13,119.15,118.76,119.03,46345.0,118.7569,118.7768,118.388,118.6572,46345.0
2025-04-21 11:50:00,119.01,119.12,118.91,119.03,19328.0,118.6372,118.7469,118.5376,118.6572,19328.0
2025-04-21 11:55:00,119.04,119.08,118.85,119.08,15901.0,118.6672,118.707,118.4778,118.707,15901.0
2025-04-21 12:00:00,119.08,119.14,119.0,119.0,22269.0,118.707,118.7668,118.6273,118.6273,22269.0
2025-04-21 12:05:00,119.0,119.12,118.91,119.12,28234.0,118.6273,118.7469,118.5376,118.7469,28234.0
2025-04-21 12:10:00,119.08,119.19,119.04,119.16,21263.0,118.707,118.8167,118.6672,118.7868,21263.0
2025-04-21 12:15:00,119.15,119.16,118.96,119.04,31308.0,118.7768,118.7868,118.5874,118.6672,31308.0
2025-04-21 12:20:00,119.04,119.06,118.81,119.02,9371.0,118.6672,118.6871,118.4379,118.6472,9371.0
2025-04-21 12:25:00,119.05,119.22,118.91,119.17,21102.0,118.6771,118.8466,118.5376,118.7967,21102.0
2025-04-21 12:30:00,119.17,119.51,119.13,119.48,18042.0,118.7967,119.1357,118.7569,119.1058,18042.0
2025-04-21 12:35:00,119.47,119.91,119.47,119.91,33805.0,119.0958,119.5344,119.0958,119.5344,33805.0
2025-04-21 12:40:00,119.91,120.07,119.81,119.92,51257.0,119.5344,119.6939,119.4347,119.5444,51257.0
2025-04-21 12:45:00,119.92,120.0,119.75,119.82,23244.0,119.5444,119.6241,119.3749,119.4447,23244.0
2025-04-21 12:50:00,119.82,119.92,119.62,119.76,38413.0,119.4447,119.5444,119.2453,119.3849,38413.0
2025-04-21 12:55:00,119.73,119.78,119.55,119.74,41467.0,119.355,119.4048,119.1756,119.365,41467.0
2025-04-21 13:00:00,119.75,119.76,119.36,119.4,26918.0,119.3749,119.3849,118.9862,119.026,26918.0
2025-04-21 13:05:00,119.41,119.51,119.28,119.5,18373.0,119.036,119.1357,118.9064,119.1257,18373.0
2025-04-21 13:10:00,119.48,119.48,119.2,119.2,29550.0,119.1058,119.1058,118.8267,118.8267,29550.0
2025-04-21 13:15:00,119.22,119.37,119.08,119.21,24602.0,118.8466,118.9961,118.707,118.8366,24602.0
2025-04-21 13:20:00,119.21,119.33,119.16,119.21,22579.0,118.8366,118.9562,118.7868,118.8366,22579.0
2025-04-21 13:25:00,119.21,119.37,119.12,119.27,13505.0,118.8366,118.9961,118.7469,118.8964,13505.0
2025-04-21 13:30:00,119.22,119.49,119.21,119.27,27932.0,118.8466,119.1157,118.8366,118.8964,27932.0
2025-04-21 13:35:00,119.31,119.4,119.07,119.4,18476.0,118.9363,119.026,118.6971,119.026,18476.0
2025-04-21 13:40:00,119.39,119.64,119.31,119.58,20133.0,119.0161,119.2653,118.9363,119.2055,20133.0
2025-04-21 13:45:00,119.65,119.68,119.29,119.41,22336.0,119.2752,119.3052,118.9164,119.036,22336.0
2025-04-21 13:50:00,119.4,119.53,119.31,119.32,13582.0,119.026,119.1556,118.9363,118.9463,13582.0
2025-04-21 13:55:00,119.36,119.48,119.35,119.46,15302.0,118.9862,119.1058,118.9762,119.0858,15302.0
2025-04-21 14:00:00,119.46,119.64,119.3,119.64,56771.0,119.0858,119.2653,118.9263,119.2653,56771.0
2025-04-21 14:05:00,119.63,119.65,119.45,119.56,30103.0,119.2553,119.2752,119.0759,119.1855,30103.0
2025-04-21 14:10:00,119.54,119.77,119.46,119.77,20154.0,119.1656,119.3949,119.0858,119.3949,20154.0
2025-04-21 14:15:00,119.75,120.07,119.69,119.86,43116.0,119.3749,119.6939,119.3151,119.4846,43116.0
2025-04-21 14:20:00,119.86,119.92,119.7,119.84,24609.0,119.4846,119.5444,119.3251,119.4646,24609.0
2025-04-21 14:25:00,119.82,119.98,119.8,119.97,23260.0,119.4447,119.6042,119.4248,119.5942,23260.0
2025-04-21 14:30:00,120.01,120.17,120.01,120.12,52836.0,119.6341,119.7936,119.6341,119.7438,52836.0
2025-04-21 14:35:00,120.12,120.22,120.0,120.16,29074.0,119.7438,119.8435,119.6241,119.7836,29074.0
2025-04-21 14:40:00,120.13,120.18,120.03,120.14,40205.0,119.7537,119.8036,119.6541,119.7637,40205.0
2025-04-21 14:45:00,120.11,120.25,120.09,120.13,35849.0,119.7338,119.8734,119.7139,119.7537,35849.0
2025-04-21 14:50:00,120.1,120.13,119.97,120.13,23631.0,119.7238,119.7537,119.5942,119.7537,23631.0
2025-04-21 14:55:00,120.14,120.38,120.06,120.31,48716.0,119.7637,120.003,119.684,119.9332,48716.0
2025-04-21 15:00:00,120.31,120.42,120.18,120.38,41822.0,119.9332,120.0428,119.8036,120.003,41822.0
2025-04-21 15:05:00,120.4,120.49,120.15,120.35,39967.0,120.0229,120.1126,119.7737,119.9731,39967.0
2025-04-21 15:10:00,120.38,120.55,120.37,120.48,34215.0,120.003,120.1724,119.993,120.1026,34215.0
2025-04-21 15:15:00,120.48,120.49,120.3,120.33,32109.0,120.1026,120.1126,119.9232,119.9531,32109.0
2025-04-21 15:20:00,120.35,120.51,120.19,120.37,30558.0,119.9731,120.1326,119.8136,119.993,30558.0
2025-04-21 15:25:00,120.37,120.49,120.16,120.2,37175.0,119.993,120.1126,119.7836,119.8235,37175.0
2025-04-21 15:30:00,120.23,120.27,120.03,120.14,24108.0,119.8534,119.8933,119.6541,119.7637,24108.0
2025-04-21 15:35:00,120.14,120.44,120.04,120.28,35614.0,119.7637,120.0628,119.664,119.9033,35614.0
2025-04-21 15:40:00,120.33,120.53,120.13,120.17,51324.0,119.9531,120.1525,119.7537,119.7936,51324.0
2025-04-21 15:45:00,120.16,120.46,120.11,120.44,64963.0,119.7836,120.0827,119.7338,120.0628,64963.0
2025-04-21 15:50:00,120.45,121.15,120.4,121.02,71174.0,120.0727,120.7705,120.0229,120.641,71174.0
2025-04-21 15:55:00,121.03,121.04,120.7,120.78,260512.0,120.6509,120.6609,120.322,120.4017,260512.0
2025-04-22 09:30:00,121.68,122.74,121.04,122.56,80209.0,121.2989,122.3556,120.6609,122.1761,80209.0
2025-04-22 09:35:00,122.52,123.75,122.14,123.61,67218.0,122.1363,123.3624,121.7574,123.2228,67218.0
2025-04-22 09:40:00,123.53,124.19,123.52,123.53,56515.0,123.1431,123.801,123.1331,123.1431,56515.0
2025-04-22 09:45:00,123.59,124.11,123.58,123.68,30340.0,123.2029,123.7213,123.1929,123.2926,30340.0
2025-04-22 09:50:00,123.69,123.71,123.23,123.23,18046.0,123.3026,123.3225,122.844,122.844,18046.0
2025-04-22 09:55:00,123.13,123.6,123.07,123.45,29536.0,122.7443,123.2129,122.6845,123.0633,29536.0
2025-04-22 10:00:00,123.48,124.34,123.41,124.04,93638.0,123.0932,123.9506,123.0235,123.6515,93638.0
2025-04-22 10:05:00,124.02,124.32,123.59,123.59,23925.0,123.6316,123.9306,123.2029,123.2029,23925.0
2025-04-22 10:10:00,123.64,123.98,123.16,123.18,19351.0,123.2527,123.5917,122.7743,122.7942,19351.0
2025-04-22 10:15:00,123.2,123.25,122.94,123.03,11563.0,122.8141,122.864,122.5549,122.6447,11563.0
2025-04-22 10:20:00,123.03,123.03,122.52,122.52,32457.0,122.6447,122.6447,122.1363,122.1363,32457.0
2025-04-22 10:25:00,122.53,122.79,122.38,122.77,31009.0,122.1462,122.4054,121.9967,122.3855,31009.0
2025-04-22 10:30:00,122.79,123.0,122.6,122.93,22697.0,122.4054,122.6148,122.216,122.545,22697.0
2025-04-22 10:35:00,122.94,123.0,122.71,122.94,12831.0,122.5549,122.6148,122.3257,122.5549,12831.0
2025-04-22 10:40:00,122.89,122.94,122.78,122.92,12018.0,122.5051,122.5549,122.3954,122.535,12018.0
2025-04-22 10:45:00,122.95,123.07,122.62,122.64,14216.0,122.5649,122.6845,122.2359,122.2559,14216.0
2025-04-22 10:50:00,122.64,123.14,122.53,123.14,15438.0,122.2559,122.7543,122.1462,122.7543,15438.0
2025-04-22 10:55:00,123.16,123.56,123.02,123.41,13201.0,122.7743,123.173,122.6347,123.0235,13201.0
2025-04-22 11:00:00,123.42,123.6,123.27,123.34,34937.0,123.0334,123.2129,122.8839,122.9537,34937.0
2025-04-22 11:05:00,123.41,123.53,123.36,123.52,10239.0,123.0235,123.1431,122.9736,123.1331,10239.0
2025-04-22 11:10:00,123.43,123.69,123.4,123.66,8776.0,123.0434,123.3026,123.0135,123.2727,8776.0
2025-04-22 11:15:00,123.66,123.88,123.63,123.82,42250.0,123.2727,123.492,123.2428,123.4322,42250.0
2025-04-22 11:20:00,123.77,124.01,123.55,124.01,21168.0,123.3823,123.6216,123.163,123.6216,21168.0
2025-04-22 11:25:00,123.93,123.99,123.47,123.86,102267.0,123.5418,123.6017,123.0833,123.4721,102267.0
2025-04-22 11:30:00,123.9,124.05,123.87,124.05,11673.0,123.5119,123.6615,123.482,123.6615,11673.0
2025-04-22 11:35:00,124.0,124.06,123.81,123.83,8211.0,123.6116,123.6714,123.4222,123.4422,8211.0
2025-04-22 11:40:00,123.75,124.11,123.74,123.84,18909.0,123.3624,123.7213,123.3524,123.4521,18909.0
2025-04-22 11:45:00,123.87,124.02,123.87,123.95,7239.0,123.482,123.6316,123.482,123.5618,7239.0
2025-04-22 11:50:00,123.95,124.11,123.91,124.08,9778.0,123.5618,123.7213,123.5219,123.6914,9778.0
2025-04-22 11:55:00,124.07,124.39,123.95,124.3,28867.0,123.6814,124.0004,123.5618,123.9107,28867.0
2025-04-22 12:00:00,124.33,124.8,124.33,124.43,15627.0,123.9406,124.4091,123.9406,124.0403,15627.0
2025-04-22 12:05:00,124.46,124.86,124.41,124.78,17064.0,124.0702,124.4689,124.0203,124.3892,17064.0
2025-04-22 12:10:00,124.69,125.04,124.58,125.0,18406.0,124.2995,124.6484,124.1898,124.6085,18406.0
2025-04-22 12:15:00,124.96,124.96,124.66,124.73,8112.0,124.5686,124.5686,124.2696,124.3393,8112.0
2025-04-22 12:20:00,124.73,124.86,124.5,124.64,29203.0,124.3393,124.4689,124.1101,124.2496,29203.0
2025-04-22 12:25:00,124.57,124.81,124.57,124.68,108426.0,124.1798,124.4191,124.1798,124.2895,108426.0
2025-04-22 12:30:00,124.7,124.7,124.32,124.38,14826.0,124.3094,124.3094,123.9306,123.9904,14826.0
2025-04-22 12:35:00,124.38,124.44,124.27,124.31,14439.0,123.9904,124.0502,123.8808,123.9206,14439.0
2025-04-22 12:40:00,124.27,124.36,124.13,124.31,19388.0,123.8808,123.9705,123.7412,123.9206,19388.0
2025-04-22 12:45:00,124.32,124.39,124.2,124.38,9296.0,123.9306,124.0004,123.811,123.9904,9296.0
2025-04-22 12:50:00,124.38,124.58,124.25,124.55,10826.0,123.9904,124.1898,123.8608,124.1599,10826.0
2025-04-22 12:55:00,124.55,124.82,124.55,124.76,17409.0,124.1599,124.4291,124.1599,124.3692,17409.0
2025-04-22 13:00:00,124.78,124.84,124.6,124.6,16245.0,124.3892,124.449,124.2097,124.2097,16245.0
2025-04-22 13:05:00,124.64,124.83,124.52,124.66,11069.0,124.2496,124.439,124.13,124.2696,11069.0
2025-04-22 13:10:00,124.65,124.65,124.13,124.18,10225.0,124.2596,124.2596,123.7412,123.7911,10225.0
2025-04-22 13:15:00,124.24,124.24,123.81,124.05,16397.0,123.8509,123.8509,123.4222,123.6615,16397.0
2025-04-22 13:20:00,124.05,124.1,123.75,123.84,13641.0,123.6615,123.7113,123.3624,123.4521,13641.0
2025-04-22 13:25:00,123.84,124.17,123.6,123.64,22420.0,123.4521,123.7811,123.2129,123.2527,22420.0
2025-04-22 13:30:00,123.73,123.79,123.54,123.73,15877.0,123.3425,123.4023,123.1531,123.3425,15877.0
2025-04-22 13:35:00,123.73,124.0,123.69,123.94,6867.0,123.3425,123.6116,123.3026,123.5518,6867.0
2025-04-22 13:40:00,123.94,123.98,123.71,123.86,14048.0,123.5518,123.5917,123.3225,123.4721,14048.0
2025-04-22 13:45:00,123.83,123.83,123.63,123.63,7589.0,123.4422,123.4422,123.2428,123.2428,7589.0
2025-04-22 13:50:00,123.72,123.75,123.6,123.7,5159.0,123.3325,123.3624,123.2129,123.3126,5159.0
2025-04-22 13:55:00,123.7,123.73,123.43,123.47,5579.0,123.3126,123.3425,123.0434,123.0833,5579.0
2025-04-22 14:00:00,123.36,124.0,123.36,123.96,15195.0,122.9736,123.6116,122.9736,123.5717,15195.0
2025-04-22 14:05:00,123.97,124.24,123.97,124.13,3111.0,123.5817,123.8509,123.5817,123.7412,3111.0
2025-04-22 14:10:00,124.21,124.47,124.16,124.47,13462.0,123.821,124.0801,123.7711,124.0801,13462.0
2025-04-22 14:15:00,124.49,124.6,124.41,124.6,13737.0,124.1001,124.2097,124.0203,124.2097,13737.0
2025-04-22 14:20:00,124.57,124.87,124.53,124.67,13608.0,124.1798,124.4789,124.14,124.2795,13608.0
2025-04-22 14:25:00,124.7,124.81,124.56,124.69,17635.0,124.3094,124.4191,124.1699,124.2995,17635.0
2025-04-22 14:30:00,124.7,124.84,124.7,124.82,7494.0,124.3094,124.449,124.3094,124.4291,7494.0
2025-04-22 14:35:00,124.88,125.07,124.81,124.91,10535.0,124.4889,124.6783,124.4191,124.5188,10535.0
2025-04-22 14:40:00,124.87,125.21,124.86,124.99,10041.0,124.4789,124.8178,124.4689,124.5985,10041.0
2025-04-22 14:45:00,124.97,125.07,124.92,125.0,14423.0,124.5786,124.6783,124.5287,124.6085,14423.0
2025-04-22 14:50:00,125.03,125.23,124.98,125.18,20624.0,124.6384,124.8378,124.5886,124.7879,20624.0
2025-04-22 14:55:00,125.17,125.23,125.06,125.2,19247.0,124.778,124.8378,124.6683,124.8079,19247.0
2025-04-22 15:00:00,125.2,125.29,124.93,124.97,16889.0,124.8079,124.8976,124.5387,124.5786,16889.0
2025-04-22 15:05:00,124.98,125.04,124.8,124.86,11086.0,124.5886,124.6484,124.4091,124.4689,11086.0
2025-04-22 15:10:00,124.89,124.94,124.72,124.91,23713.0,124.4988,124.5487,124.3294,124.5188,23713.0
2025-04-22 15:15:00,124.91,124.92,124.67,124.74,32883.0,124.5188,124.5287,124.2795,124.3493,32883.0
2025-04-22 15:20:00,124.73,124.73,124.4,124.55,16852.0,124.3393,124.3393,124.0104,124.1599,16852.0
2025-04-22 15:25:00,124.61,124.7,124.54,124.68,14053.0,124.2197,124.3094,124.1499,124.2895,14053.0
2025-04-22 15:30:00,124.65,124.92,124.65,124.9,16708.0,124.2596,124.5287,124.2596,124.5088,16708.0
2025-04-22 15:35:00,124.88,125.0,124.78,124.88,22420.0,124.4889,124.6085,124.3892,124.4889,22420.0
2025-04-22 15:40:00,124.88,125.11,124.87,125.05,25525.0,124.4889,124.7181,124.4789,124.6583,25525.0
2025-04-22 15:45:00,125.02,125.23,124.91,125.18,30353.0,124.6284,124.8378,124.5188,124.7879,30353.0
2025-04-22 15:50:00,125.16,125.18,124.81,125.0,47874.0,124.768,124.7879,124.4191,124.6085,47874.0
2025-04-22 15:55:00,125.01,125.06,124.59,124.96,264941.0,124.6185,124.6683,124.1998,124.5686,264941.0
2025-04-23 09:30:00,127.02,127.67,126.68,126.97,73045.0,126.6222,127.2701,126.2832,126.5723,73045.0
2025-04-23 09:35:00,126.97,127.81,126.36,127.26,72935.0,126.5723,127.4097,125.9642,126.8614,72935.0
2025-04-23 09:40:00,127.06,128.08,127.01,127.78,71452.0,126.662,127.6788,126.6122,127.3798,71452.0
2025-04-23 09:45:00,127.78,128.68,127.74,128.38,32370.0,127.3798,128.277,127.3399,127.9779,32370.0
2025-04-23 09:50:00,128.38,128.73,127.96,128.59,67772.0,127.9779,128.3268,127.5592,128.1872,67772.0
2025-04-23 09:55:00,128.49,128.85,128.33,128.67,43906.0,128.0876,128.4464,127.9281,128.267,43906.0
2025-04-23 10:00:00,128.73,128.91,127.87,128.78,101013.0,128.3268,128.5062,127.4695,128.3766,101013.0
2025-04-23 10:05:00,128.65,128.91,128.25,128.65,64015.0,128.2471,128.5062,127.8483,128.2471,64015.0
2025-04-23 10:10:00,128.64,129.08,128.53,128.84,57333.0,128.2371,128.6757,128.1274,128.4365,57333.0
2025-04-23 10:15:00,128.83,128.86,127.85,128.34,57597.0,128.4265,128.4564,127.4496,127.938,57597.0
2025-04-23 10:20:00,128.37,128.54,127.75,128.31,61486.0,127.9679,128.1374,127.3499,127.9081,61486.0
2025-04-23 10:25:00,128.31,128.61,128.1,128.44,53712.0,127.9081,128.2072,127.6988,128.0377,53712.0
2025-04-23 10:30:00,128.44,128.44,127.83,128.15,38315.0,128.0377,128.0377,127.4296,127.7486,38315.0
2025-04-23 10:35:00,128.13,128.14,127.07,127.31,31161.0,127.7287,127.7387,126.672,126.9113,31161.0
2025-04-23 10:40:00,127.37,127.51,126.98,127.25,25940.0,126.9711,127.1106,126.5823,126.8514,25940.0
2025-04-23 10:45:00,127.28,127.6,127.17,127.26,20301.0,126.8813,127.2003,126.7717,126.8614,20301.0
2025-04-23 10:50:00,127.34,127.55,127.09,127.48,11190.0,126.9412,127.1505,126.6919,127.0807,11190.0
2025-04-23 10:55:00,127.47,127.64,127.17,127.33,18052.0,127.0708,127.2402,126.7717,126.9312,18052.0
2025-04-23 11:00:00,127.33,127.73,126.95,127.43,23621.0,126.9312,127.3299,126.5524,127.0309,23621.0
2025-04-23 11:05:00,127.53,127.63,127.31,127.33,12488.0,127.1306,127.2303,126.9113,126.9312,12488.0
2025-04-23 11:10:00,127.35,127.44,127.16,127.31,13751.0,126.9511,127.0408,126.7617,126.9113,13751.0
2025-04-23 11:15:00,127.3,127.33,126.83,126.85,11663.0,126.9013,126.9312,126.4328,126.4527,11663.0
2025-04-23 11:20:00,126.82,127.09,126.51,127.09,63074.0,126.4228,126.6919,126.1138,126.6919,63074.0
2025-04-23 11:25:00,127.0,127.0,126.59,126.71,37900.0,126.6022,126.6022,126.1935,126.3131,37900.0
2025-04-23 11:30:00,126.68,126.72,126.2,126.65,15358.0,126.2832,126.3231,125.8047,126.2533,15358.0
2025-04-23 11:35:00,126.68,126.77,126.27,126.64,20964.0,126.2832,126.3729,125.8745,126.2434,20964.0
2025-04-23 11:40:00,126.65,126.79,126.32,126.42,6888.0,126.2533,126.3929,125.9244,126.024,6888.0
2025-04-23 11:45:00,126.49,126.49,125.75,125.75,16092.0,126.0938,126.0938,125.3561,125.3561,16092.0
2025-04-23 11:50:00,125.85,126.02,125.4,125.66,9437.0,125.4558,125.6253,125.0072,125.2664,9437.0
2025-04-23 11:55:00,125.67,125.81,125.6,125.77,4508.0,125.2764,125.416,125.2066,125.3761,4508.0
2025-04-23 12:00:00,125.73,125.74,125.3,125.46,8644.0,125.3362,125.3462,124.9075,125.067,8644.0
2025-04-23 12:05:00,125.46,125.53,125.08,125.09,7438.0,125.067,125.1368,124.6882,124.6982,7438.0
2025-04-23 12:10:00,125.03,125.2,124.98,125.15,11404.0,124.6384,124.8079,124.5886,124.758,11404.0
2025-04-23 12:15:00,125.15,125.15,124.83,124.84,4654.0,124.758,124.758,124.439,124.449,4654.0
2025-04-23 12:20:00,124.83,125.07,124.8,125.07,5835.0,124.439,124.6783,124.4091,124.6783,5835.0
2025-04-23 12:25:00,124.98,125.09,124.75,125.04,13094.0,124.5886,124.6982,124.3593,124.6484,13094.0
2025-04-23 12:30:00,125.05,125.24,125.03,125.21,8643.0,124.6583,124.8477,124.6384,124.8178,8643.0
2025-04-23 12:35:00,125.15,125.45,125.09,125.36,6381.0,124.758,125.0571,124.6982,124.9674,6381.0
2025-04-23 12:40:00,125.27,125.33,125.14,125.26,4245.0,124.8776,124.9375,124.748,124.8677,4245.0
2025-04-23 12:45:00,125.25,125.31,124.94,125.05,4738.0,124.8577,124.9175,124.5487,124.6583,4738.0
2025-04-23 12:50:00,125.03,125.11,124.98,125.0,5486.0,124.6384,124.7181,124.5886,124.6085,5486.0
2025-04-23 12:55:00,124.99,125.47,124.97,125.43,13348.0,124.5985,125.077,124.5786,125.0371,13348.0
2025-04-23 13:00:00,125.47,125.59,125.06,125.59,13302.0,125.077,125.1966,124.6683,125.1966,13302.0
2025-04-23 13:05:00,125.6,125.83,125.56,125.73,13863.0,125.2066,125.4359,125.1667,125.3362,13863.0
2025-04-23 13:10:00,125.73,125.81,125.61,125.81,15278.0,125.3362,125.416,125.2166,125.416,15278.0
2025-04-23 13:15:00,125.81,125.89,125.74,125.74,8627.0,125.416,125.4957,125.3462,125.3462,8627.0
2025-04-23 13:20:00,125.78,125.84,125.72,125.79,9256.0,125.386,125.4459,125.3262,125.396,9256.0
2025-04-23 13:25:00,125.8,125.8,125.59,125.66,7114.0,125.406,125.406,125.1966,125.2664,7114.0
2025-04-23 13:30:00,125.7,125.78,125.46,125.54,8535.0,125.3063,125.386,125.067,125.1468,8535.0
2025-04-23 13:35:00,125.61,125.64,125.4,125.57,4974.0,125.2166,125.2465,125.0072,125.1767,4974.0
2025-04-23 13:40:00,125.57,125.57,125.44,125.5,4128.0,125.1767,125.1767,125.0471,125.1069,4128.0
2025-04-23 13:45:00,125.52,125.58,125.4,125.53,12501.0,125.1269,125.1867,125.0072,125.1368,12501.0
2025-04-23 13:50:00,125.52,125.66,125.4,125.65,6093.0,125.1269,125.2664,125.0072,125.2565,6093.0
2025-04-23 13:55:00,125.65,125.83,125.62,125.68,4231.0,125.2565,125.4359,125.2265,125.2864,4231.0
2025-04-23 14:00:00,125.67,125.77,125.4,125.63,9263.0,125.2764,125.3761,125.0072,125.2365,9263.0
2025-04-23 14:05:00,125.66,125.7,125.53,125.7,6351.0,125.2664,125.3063,125.1368,125.3063,6351.0
2025-04-23 14:10:00,125.68,125.9,125.56,125.77,24012.0,125.2864,125.5057,125.1667,125.3761,24012.0
2025-04-23 14:15:00,125.79,126.0,125.78,125.9,11743.0,125.396,125.6054,125.386,125.5057,11743.0
2025-04-23 14:20:00,125.85,126.06,125.8,125.91,15165.0,125.4558,125.6652,125.406,125.5156,15165.0
2025-04-23 14:25:00,125.86,125.86,125.53,125.6,12982.0,125.4658,125.4658,125.1368,125.2066,12982.0
2025-04-23 14:30:00,125.65,125.95,125.63,125.73,8475.0,125.2565,125.5555,125.2365,125.3362,8475.0
2025-04-23 14:35:00,125.74,125.83,125.58,125.79,12563.0,125.3462,125.4359,125.1867,125.396,12563.0
2025-04-23 14:40:00,125.79,125.79,125.51,125.55,7377.0,125.396,125.396,125.1169,125.1568,7377.0
2025-04-23 14:45:00,125.53,125.64,125.37,125.43,10248.0,125.1368,125.2465,124.9773,125.0371,10248.0
2025-04-23 14:50:00,125.42,125.42,124.88,124.98,11738.0,125.0272,125.0272,124.4889,124.5886,11738.0
2025-04-23 14:55:00,125.0,125.42,125.0,125.21,15613.0,124.6085,125.0272,124.6085,124.8178,15613.0
2025-04-23 15:00:00,125.17,125.36,125.0,125.09,7892.0,124.778,124.9674,124.6085,124.6982,7892.0
2025-04-23 15:05:00,125.16,125.19,124.93,124.97,5521.0,124.768,124.7979,124.5387,124.5786,5521.0
2025-04-23 15:10:00,124.97,125.22,124.92,125.09,9886.0,124.5786,124.8278,124.5287,124.6982,9886.0
2025-04-23 15:15:00,125.09,125.09,124.92,124.97,11962.0,124.6982,124.6982,124.5287,124.5786,11962.0
2025-04-23 15:20:00,125.06,125.11,124.99,125.03,18815.0,124.6683,124.7181,124.5985,124.6384,18815.0
2025-04-23 15:25:00,125.05,125.16,124.84,124.86,39630.0,124.6583,124.768,124.449,124.4689,39630.0
2025-04-23 15:30:00,124.84,125.26,124.83,125.02,21009.0,124.449,124.8677,124.439,124.6284,21009.0
2025-04-23 15:35:00,125.06,125.07,124.73,124.87,21271.0,124.6683,124.6783,124.3393,124.4789,21271.0
2025-04-23 15:40:00,124.9,125.03,124.75,124.79,35789.0,124.5088,124.6384,124.3593,124.3991,35789.0
2025-04-23 15:45:00,124.8,124.89,124.47,124.84,28300.0,124.4091,124.4988,124.0801,124.449,28300.0
2025-04-23 15:50:00,124.91,125.29,124.76,125.18,42779.0,124.5188,124.8976,124.3692,124.7879,42779.0
2025-04-23 15:55:00,125.19,125.19,124.74,124.74,125949.0,124.7979,124.7979,124.3493,124.3493,125949.0
2025-04-24 09:30:00,126.03,126.14,123.81,123.81,28302.0,125.6353,125.7449,123.4222,123.4222,28302.0
2025-04-24 09:35:00,123.95,125.12,123.95,124.48,6918.0,123.5618,124.7281,123.5618,124.0901,6918.0
2025-04-24 09:40:00,124.69,124.83,124.44,124.78,4796.0,124.2995,124.439,124.0502,124.3892,4796.0
2025-04-24 09:45:00,124.94,124.97,124.47,124.9,11483.0,124.5487,124.5786,124.0801,124.5088,11483.0
2025-04-24 09:50:00,124.89,125.21,124.66,125.01,10966.0,124.4988,124.8178,124.2696,124.6185,10966.0
2025-04-24 09:55:00,125.13,125.13,124.74,124.92,37818.0,124.7381,124.7381,124.3493,124.5287,37818.0
2025-04-24 10:00:00,124.75,125.52,124.61,125.39,40388.0,124.3593,125.1269,124.2197,124.9973,40388.0
2025-04-24 10:05:00,125.35,125.35,124.84,125.07,19079.0,124.9574,124.9574,124.449,124.6783,19079.0
2025-04-24 10:10:00,125.08,125.6,125.04,125.49,9142.0,124.6882,125.2066,124.6484,125.097,9142.0
2025-04-24 10:15:00,125.53,125.53,125.27,125.31,7220.0,125.1368,125.1368,124.8776,124.9175,7220.0
2025-04-24 10:20:00,125.36,125.71,125.32,125.64,15610.0,124.9674,125.3163,124.9275,125.2465,15610.0
2025-04-24 10:25:00,125.56,125.97,125.56,125.76,28379.0,125.1667,125.5754,125.1667,125.3661,28379.0
2025-04-24 10:30:00,125.83,126.09,125.65,126.09,19919.0,125.4359,125.6951,125.2565,125.6951,19919.0
2025-04-24 10:35:00,126.05,126.23,125.65,125.74,25558.0,125.6552,125.8346,125.2565,125.3462,25558.0
2025-04-24 10:40:00,125.8,125.83,125.57,125.7,9119.0,125.406,125.4359,125.1767,125.3063,9119.0
2025-04-24 10:45:00,125.82,126.05,125.59,126.05,15288.0,125.4259,125.6552,125.1966,125.6552,15288.0
2025-04-24 10:50:00,126.08,126.37,125.98,126.37,9243.0,125.6851,125.9742,125.5854,125.9742,9243.0
2025-04-24 10:55:00,126.3,126.35,126.03,126.08,16273.0,125.9044,125.9543,125.6353,125.6851,16273.0
2025-04-24 11:00:00,126.08,126.28,125.94,126.06,17640.0,125.6851,125.8845,125.5455,125.6652,17640.0
2025-04-24 11:05:00,126.11,126.19,125.91,125.91,9359.0,125.715,125.7948,125.5156,125.5156,9359.0
2025-04-24 11:10:00,125.93,125.98,125.74,125.8,13332.0,125.5356,125.5854,125.3462,125.406,13332.0
2025-04-24 11:15:00,125.87,125.97,125.62,125.72,12934.0,125.4758,125.5754,125.2265,125.3262,12934.0
2025-04-24 11:20:00,125.7,125.77,125.5,125.5,11210.0,125.3063,125.3761,125.1069,125.1069,11210.0
2025-04-24 11:25:00,125.47,125.47,125.23,125.37,10862.0,125.077,125.077,124.8378,124.9773,10862.0
2025-04-24 11:30:00,125.41,125.43,125.18,125.4,9598.0,125.0172,125.0371,124.7879,125.0072,9598.0
2025-04-24 11:35:00,125.36,125.43,125.27,125.4,6085.0,124.9674,125.0371,124.8776,125.0072,6085.0
2025-04-24 11:40:00,125.34,125.43,125.2,125.2,5787.0,124.9474,125.0371,124.8079,124.8079,5787.0
2025-04-24 11:45:00,125.13,125.44,125.13,125.36,7762.0,124.7381,125.0471,124.7381,124.9674,7762.0
2025-04-24 11:50:00,125.3,125.39,125.1,125.37,12494.0,124.9075,124.9973,124.7082,124.9773,12494.0
2025-04-24 11:55:00,125.31,125.39,125.1,125.15,7502.0,124.9175,124.9973,124.7082,124.758,7502.0
2025-04-24 12:00:00,125.2,125.36,125.16,125.26,9268.0,124.8079,124.9674,124.768,124.8677,9268.0
2025-04-24 12:05:00,125.28,125.43,125.26,125.32,10394.0,124.8876,125.0371,124.8677,124.9275,10394.0
2025-04-24 12:10:00,125.32,125.47,125.21,125.33,8278.0,124.9275,125.077,124.8178,124.9375,8278.0
2025-04-24 12:15:00,125.37,125.37,125.18,125.25,11047.0,124.9773,124.9773,124.7879,124.8577,11047.0
2025-04-24 12:20:00,125.25,125.71,125.25,125.64,6188.0,124.8577,125.3163,124.8577,125.2465,6188.0
2025-04-24 12:25:00,125.64,125.82,125.44,125.55,15136.0,125.2465,125.4259,125.0471,125.1568,15136.0
2025-04-24 12:30:00,125.55,125.66,125.44,125.53,4944.0,125.1568,125.2664,125.0471,125.1368,4944.0
2025-04-24 12:35:00,125.54,125.68,125.5,125.68,6232.0,125.1468,125.2864,125.1069,125.2864,6232.0
2025-04-24 12:40:00,125.68,125.8,125.6,125.74,8601.0,125.2864,125.406,125.2066,125.3462,8601.0
2025-04-24 12:45:00,125.7,125.72,125.52,125.67,10003.0,125.3063,125.3262,125.1269,125.2764,10003.0
2025-04-24 12:50:00,125.67,125.81,125.55,125.59,6949.0,125.2764,125.416,125.1568,125.1966,6949.0
2025-04-24 12:55:00,125.63,125.7,125.47,125.54,6966.0,125.2365,125.3063,125.077,125.1468,6966.0
2025-04-24 13:00:00,125.47,125.76,125.4,125.66,7828.0,125.077,125.3661,125.0072,125.2664,7828.0
2025-04-24 13:05:00,125.66,125.66,125.56,125.63,8094.0,125.2664,125.2664,125.1667,125.2365,8094.0
2025-04-24 13:10:00,125.63,125.76,125.6,125.69,5180.0,125.2365,125.3661,125.2066,125.2963,5180.0
2025-04-24 13:15:00,125.69,125.72,125.54,125.54,12016.0,125.2963,125.3262,125.1468,125.1468,12016.0
2025-04-24 13:20:00,125.57,125.79,125.53,125.73,6932.0,125.1767,125.396,125.1368,125.3362,6932.0
2025-04-24 13:25:00,125.75,125.84,125.69,125.71,7837.0,125.3561,125.4459,125.2963,125.3163,7837.0
2025-04-24 13:30:00,125.71,125.87,125.7,125.82,9263.0,125.3163,125.4758,125.3063,125.4259,9263.0
2025-04-24 13:35:00,125.84,126.04,125.71,126.01,8123.0,125.4459,125.6452,125.3163,125.6153,8123.0
2025-04-24 13:40:00,126.08,126.17,125.91,126.13,8950.0,125.6851,125.7748,125.5156,125.7349,8950.0
2025-04-24 13:45:00,126.13,126.13,125.69,125.91,27685.0,125.7349,125.7349,125.2963,125.5156,27685.0
2025-04-24 13:50:00,125.91,126.18,125.91,126.15,12941.0,125.5156,125.7848,125.5156,125.7549,12941.0
2025-04-24 13:55:00,126.15,126.18,125.79,125.89,16320.0,125.7549,125.7848,125.396,125.4957,16320.0
2025-04-24 14:00:00,125.92,126.11,125.85,126.11,9520.0,125.5256,125.715,125.4558,125.715,9520.0
2025-04-24 14:05:00,126.06,126.13,125.98,126.02,15951.0,125.6652,125.7349,125.5854,125.6253,15951.0
2025-04-24 14:10:00,125.98,126.05,125.81,125.82,8642.0,125.5854,125.6552,125.416,125.4259,8642.0
2025-04-24 14:15:00,125.79,125.85,125.67,125.76,22231.0,125.396,125.4558,125.2764,125.3661,22231.0
2025-04-24 14:20:00,125.75,125.82,125.56,125.74,15430.0,125.3561,125.4259,125.1667,125.3462,15430.0
2025-04-24 14:25:00,125.77,125.78,125.64,125.7,17219.0,125.3761,125.386,125.2465,125.3063,17219.0
2025-04-24 14:30:00,125.68,125.75,125.53,125.55,8316.0,125.2864,125.3561,125.1368,125.1568,8316.0
2025-04-24 14:35:00,125.55,125.85,125.53,125.73,12611.0,125.1568,125.4558,125.1368,125.3362,12611.0
2025-04-24 14:40:00,125.7,125.8,125.61,125.74,15547.0,125.3063,125.406,125.2166,125.3462,15547.0
2025-04-24 14:45:00,125.76,125.84,125.73,125.76,10294.0,125.3661,125.4459,125.3362,125.3661,10294.0
2025-04-24 14:50:00,125.78,125.98,125.71,125.96,18774.0,125.386,125.5854,125.3163,125.5655,18774.0
2025-04-24 14:55:00,125.96,126.0,125.82,125.83,18203.0,125.5655,125.6054,125.4259,125.4359,18203.0
2025-04-24 15:00:00,125.83,125.84,125.63,125.72,9663.0,125.4359,125.4459,125.2365,125.3262,9663.0
2025-04-24 15:05:00,125.75,125.85,125.68,125.81,8177.0,125.3561,125.4558,125.2864,125.416,8177.0
2025-04-24 15:10:00,125.8,125.8,125.62,125.73,8943.0,125.406,125.406,125.2265,125.3362,8943.0
2025-04-24 15:15:00,125.79,126.06,125.73,125.89,14327.0,125.396,125.6652,125.3362,125.4957,14327.0
2025-04-24 15:20:00,125.89,126.09,125.82,126.01,10572.0,125.4957,125.6951,125.4259,125.6153,10572.0
2025-04-24 15:25:00,126.08,126.22,125.98,125.98,23246.0,125.6851,125.8247,125.5854,125.5854,23246.0
2025-04-24 15:30:00,125.99,126.05,125.71,125.73,20443.0,125.5954,125.6552,125.3163,125.3362,20443.0
2025-04-24 15:35:00,125.68,126.14,125.41,126.08,38704.0,125.2864,125.7449,125.0172,125.6851,38704.0
2025-04-24 15:40:00,126.09,126.39,126.08,126.27,13037.0,125.6951,125.9941,125.6851,125.8745,13037.0
2025-04-24 15:45:00,126.28,126.44,126.22,126.38,23366.0,125.8845,126.044,125.8247,125.9842,23366.0
2025-04-24 15:50:00,126.34,126.49,126.19,126.29,64291.0,125.9443,126.0938,125.7948,125.8944,64291.0
2025-04-24 15:55:00,126.3,126.31,125.87,126.05,266831.0,125.9044,125.9144,125.4758,125.6552,266831.0
2025-04-25 09:30:00,125.52,125.78,125.26,125.59,26300.0,125.1269,125.386,124.8677,125.1966,26300.0
2025-04-25 09:35:00,125.57,125.57,124.61,125.29,7058.0,125.1767,125.1767,124.2197,124.8976,7058.0
2025-04-25 09:40:00,125.46,125.61,125.17,125.28,9195.0,125.067,125.2166,124.778,124.8876,9195.0
2025-04-25 09:45:00,125.41,125.44,124.96,124.97,4727.0,125.0172,125.0471,124.5686,124.5786,4727.0
2025-04-25 09:50:00,125.0,125.14,124.58,124.64,10653.0,124.6085,124.748,124.1898,124.2496,10653.0
2025-04-25 09:55:00,124.72,124.88,124.4,124.41,25090.0,124.3294,124.4889,124.0104,124.0203,25090.0
2025-04-25 10:00:00,124.42,125.38,124.34,125.08,19156.0,124.0303,124.9873,123.9506,124.6882,19156.0
2025-04-25 10:05:00,125.1,125.37,124.97,125.37,12200.0,124.7082,124.9773,124.5786,124.9773,12200.0
2025-04-25 10:10:00,125.44,125.65,125.15,125.24,11906.0,125.0471,125.2565,124.758,124.8477,11906.0
2025-04-25 10:15:00,125.23,125.34,125.11,125.14,6204.0,124.8378,124.9474,124.7181,124.748,6204.0
2025-04-25 10:20:00,125.19,125.19,124.54,124.89,22609.0,124.7979,124.7979,124.1499,124.4988,22609.0
2025-04-25 10:25:00,124.82,124.84,124.64,124.82,7005.0,124.4291,124.449,124.2496,124.4291,7005.0
2025-04-25 10:30:00,124.73,124.76,124.42,124.58,23294.0,124.3393,124.3692,124.0303,124.1898,23294.0
2025-04-25 10:35:00,124.65,124.75,124.57,124.69,14310.0,124.2596,124.3593,124.1798,124.2995,14310.0
2025-04-25 10:40:00,124.65,124.78,124.63,124.67,8193.0,124.2596,124.3892,124.2396,124.2795,8193.0
2025-04-25 10:45:00,124.63,124.74,124.53,124.73,6256.0,124.2396,124.3493,124.14,124.3393,6256.0
2025-04-25 10:50:00,124.73,125.1,124.67,124.98,9826.0,124.3393,124.7082,124.2795,124.5886,9826.0
2025-04-25 10:55:00,124.97,125.13,124.92,125.11,7056.0,124.5786,124.7381,124.5287,124.7181,7056.0
2025-04-25 11:00:00,125.11,125.12,124.96,125.12,7711.0,124.7181,124.7281,124.5686,124.7281,7711.0
2025-04-25 11:05:00,125.16,125.16,124.97,125.08,4910.0,124.768,124.768,124.5786,124.6882,4910.0
2025-04-25 11:10:00,125.09,125.09,124.8,124.81,10046.0,124.6982,124.6982,124.4091,124.4191,10046.0
2025-04-25 11:15:00,124.81,124.85,124.56,124.79,19557.0,124.4191,124.459,124.1699,124.3991,19557.0
2025-04-25 11:20:00,124.77,124.82,124.53,124.59,8677.0,124.3792,124.4291,124.14,124.1998,8677.0
2025-04-25 11:25:00,124.58,124.65,124.39,124.48,10314.0,124.1898,124.2596,124.0004,124.0901,10314.0
2025-04-25 11:30:00,124.43,124.62,124.43,124.58,9391.0,124.0403,124.2297,124.0403,124.1898,9391.0
2025-04-25 11:35:00,124.63,124.66,124.41,124.55,8469.0,124.2396,124.2696,124.0203,124.1599,8469.0
2025-04-25 11:40:00,124.57,124.79,124.49,124.49,9610.0,124.1798,124.3991,124.1001,124.1001,9610.0
2025-04-25 11:45:00,124.49,124.56,124.43,124.48,5070.0,124.1001,124.1699,124.0403,124.0901,5070.0
2025-04-25 11:50:00,124.48,124.53,123.94,124.17,13423.0,124.0901,124.14,123.5518,123.7811,13423.0
2025-04-25 11:55:00,124.17,124.25,123.98,123.98,6264.0,123.7811,123.8608,123.5917,123.5917,6264.0
2025-04-25 12:00:00,124.1,124.2,124.07,124.19,5867.0,123.7113,123.811,123.6814,123.801,5867.0
2025-04-25 12:05:00,124.21,124.23,124.1,124.14,8553.0,123.821,123.8409,123.7113,123.7512,8553.0
2025-04-25 12:10:00,124.19,124.23,124.17,124.19,7366.0,123.801,123.8409,123.7811,123.801,7366.0
2025-04-25 12:15:00,124.19,124.27,124.12,124.18,6454.0,123.801,123.8808,123.7312,123.7911,6454.0
2025-04-25 12:20:00,124.21,124.41,124.15,124.38,8419.0,123.821,124.0203,123.7612,123.9904,8419.0
2025-04-25 12:25:00,124.37,124.39,124.22,124.23,8779.0,123.9805,124.0004,123.8309,123.8409,8779.0
2025-04-25 12:30:00,124.26,124.33,124.18,124.19,3821.0,123.8708,123.9406,123.7911,123.801,3821.0
2025-04-25 12:35:00,124.26,124.41,124.25,124.41,6323.0,123.8708,124.0203,123.8608,124.0203,6323.0
2025-04-25 12:40:00,124.43,124.57,124.42,124.57,4944.0,124.0403,124.1798,124.0303,124.1798,4944.0
2025-04-25 12:45:00,124.55,124.55,124.21,124.34,6028.0,124.1599,124.1599,123.821,123.9506,6028.0
2025-04-25 12:50:00,124.35,124.38,124.25,124.34,6622.0,123.9605,123.9904,123.8608,123.9506,6622.0
2025-04-25 12:55:00,124.36,124.37,124.18,124.29,6522.0,123.9705,123.9805,123.7911,123.9007,6522.0
2025-04-25 13:00:00,124.28,124.45,124.23,124.42,7524.0,123.8907,124.0602,123.8409,124.0303,7524.0
2025-04-25 13:05:00,124.43,124.56,124.36,124.4,14427.0,124.0403,124.1699,123.9705,124.0104,14427.0
2025-04-25 13:10:00,124.41,124.56,124.34,124.56,15598.0,124.0203,124.1699,123.9506,124.1699,15598.0
2025-04-25 13:15:00,124.52,124.67,124.52,124.58,11790.0,124.13,124.2795,124.13,124.1898,11790.0
2025-04-25 13:20:00,124.58,124.6,124.33,124.54,18284.0,124.1898,124.2097,123.9406,124.1499,18284.0
2025-04-25 13:25:00,124.52,124.72,124.49,124.7,8879.0,124.13,124.3294,124.1001,124.3094,8879.0
2025-04-25 13:30:00,124.7,124.78,124.59,124.76,4973.0,124.3094,124.3892,124.1998,124.3692,4973.0
2025-04-25 13:35:00,124.8,124.8,124.27,124.41,13678.0,124.4091,124.4091,123.8808,124.0203,13678.0
2025-04-25 13:40:00,124.3,124.56,124.3,124.47,3150.0,123.9107,124.1699,123.9107,124.0801,3150.0
2025-04-25 13:45:00,124.48,124.53,124.34,124.52,7197.0,124.0901,124.14,123.9506,124.13,7197.0
2025-04-25 13:50:00,124.39,124.43,124.08,124.08,3755.0,124.0004,124.0403,123.6914,123.6914,3755.0
2025-04-25 13:55:00,124.03,124.03,123.71,123.81,18907.0,123.6415,123.6415,123.3225,123.4222,18907.0
2025-04-25 14:00:00,123.79,123.79,123.52,123.64,34187.0,123.4023,123.4023,123.1331,123.2527,34187.0
2025-04-25 14:05:00,123.64,123.88,123.48,123.88,25554.0,123.2527,123.492,123.0932,123.492,25554.0
2025-04-25 14:10:00,123.89,123.97,123.79,123.88,10148.0,123.502,123.5817,123.4023,123.492,10148.0
2025-04-25 14:15:00,123.87,124.05,123.87,124.0,9658.0,123.482,123.6615,123.482,123.6116,9658.0
2025-04-25 14:20:00,124.04,124.26,124.04,124.23,13255.0,123.6515,123.8708,123.6515,123.8409,13255.0
2025-04-25 14:25:00,124.23,124.26,124.07,124.26,7377.0,123.8409,123.8708,123.6814,123.8708,7377.0
2025-04-25 14:30:00,124.26,124.4,124.21,124.36,10120.0,123.8708,124.0104,123.821,123.9705,10120.0
2025-04-25 14:35:00,124.38,124.63,124.38,124.58,6834.0,123.9904,124.2396,123.9904,124.1898,6834.0
2025-04-25 14:40:00,124.59,124.65,124.51,124.57,8560.0,124.1998,124.2596,124.12,124.1798,8560.0
2025-04-25 14:45:00,124.58,124.59,124.48,124.51,10090.0,124.1898,124.1998,124.0901,124.12,10090.0
2025-04-25 14:50:00,124.52,124.54,124.25,124.45,9318.0,124.13,124.1499,123.8608,124.0602,9318.0
2025-04-25 14:55:00,124.48,124.48,124.24,124.34,6349.0,124.0901,124.0901,123.8509,123.9506,6349.0
2025-04-25 15:00:00,124.34,124.47,124.28,124.28,12408.0,123.9506,124.0801,123.8907,123.8907,12408.0
2025-04-25 15:05:00,124.31,124.38,124.21,124.25,13947.0,123.9206,123.9904,123.821,123.8608,13947.0
2025-04-25 15:10:00,124.27,124.33,124.18,124.33,24464.0,123.8808,123.9406,123.7911,123.9406,24464.0
2025-04-25 15:15:00,124.32,124.43,124.28,124.34,13830.0,123.9306,124.0403,123.8907,123.9506,13830.0
2025-04-25 15:20:00,124.32,124.49,124.31,124.48,14386.0,123.9306,124.1001,123.9206,124.0901,14386.0
2025-04-25 15:25:00,124.46,124.46,124.19,124.22,21833.0,124.0702,124.0702,123.801,123.8309,21833.0
2025-04-25 15:30:00,124.22,124.22,124.0,124.12,29225.0,123.8309,123.8309,123.6116,123.7312,29225.0
2025-04-25 15:35:00,124.1,124.28,123.78,124.06,64546.0,123.7113,123.8907,123.3923,123.6714,64546.0
2025-04-25 15:40:00,124.06,124.16,123.95,124.06,29229.0,123.6714,123.7711,123.5618,123.6714,29229.0
2025-04-25 15:45:00,124.06,124.12,123.97,124.03,26355.0,123.6714,123.7312,123.5817,123.6415,26355.0
2025-04-25 15:50:00,124.03,124.51,124.03,124.44,35142.0,123.6415,124.12,123.6415,124.0502,35142.0
2025-04-25 15:55:00,124.44,124.71,124.32,124.55,132986.0,124.0502,124.3194,123.9306,124.1599,132986.0
2025-04-28 09:30:00,124.58,125.81,124.58,125.66,33035.0,124.1898,125.416,124.1898,125.2664,33035.0
2025-04-28 09:35:00,125.66,125.85,125.36,125.69,17778.0,125.2664,125.4558,124.9674,125.2963,17778.0
2025-04-28 09:40:00,125.66,125.84,125.08,125.08,10668.0,125.2664,125.4459,124.6882,124.6882,10668.0
2025-04-28 09:45:00,124.9,125.14,124.63,124.87,11003.0,124.5088,124.748,124.2396,124.4789,11003.0
2025-04-28 09:50:00,124.91,125.02,124.75,124.84,16509.0,124.5188,124.6284,124.3593,124.449,16509.0
2025-04-28 09:55:00,124.84,125.12,124.81,124.95,16395.0,124.449,124.7281,124.4191,124.5586,16395.0
2025-04-28 10:00:00,124.98,125.79,124.97,125.5,26813.0,124.5886,125.396,124.5786,125.1069,26813.0
2025-04-28 10:05:00,125.5,125.92,125.48,125.52,16588.0,125.1069,125.5256,125.087,125.1269,16588.0
2025-04-28 10:10:00,125.55,125.81,125.54,125.66,8377.0,125.1568,125.416,125.1468,125.2664,8377.0
2025-04-28 10:15:00,125.55,125.72,125.55,125.63,10990.0,125.1568,125.3262,125.1568,125.2365,10990.0
2025-04-28 10:20:00,125.61,125.82,125.6,125.76,14527.0,125.2166,125.4259,125.2066,125.3661,14527.0
2025-04-28 10:25:00,125.76,125.76,125.56,125.64,11456.0,125.3661,125.3661,125.1667,125.2465,11456.0
2025-04-28 10:30:00,125.59,125.63,125.34,125.44,11334.0,125.1966,125.2365,124.9474,125.0471,11334.0
2025-04-28 10:35:00,125.44,125.71,125.37,125.66,12691.0,125.0471,125.3163,124.9773,125.2664,12691.0
2025-04-28 10:40:00,125.67,125.67,125.28,125.38,8116.0,125.2764,125.2764,124.8876,124.9873,8116.0
2025-04-28 10:45:00,125.38,125.38,125.22,125.22,9301.0,124.9873,124.9873,124.8278,124.8278,9301.0
2025-04-28 10:50:00,125.24,125.24,124.92,124.95,19676.0,124.8477,124.8477,124.5287,124.5586,19676.0
2025-04-28 10:55:00,124.95,125.0,124.86,124.86,25562.0,124.5586,124.6085,124.4689,124.4689,25562.0
2025-04-28 11:00:00,124.88,125.08,124.81,124.88,28269.0,124.4889,124.6882,124.4191,124.4889,28269.0
2025-04-28 11:05:00,124.94,124.94,124.41,124.53,5808.0,124.5487,124.5487,124.0203,124.14,5808.0
2025-04-28 11:10:00,124.48,124.82,124.45,124.8,10369.0,124.0901,124.4291,124.0602,124.4091,10369.0
2025-04-28 11:15:00,124.79,124.96,124.73,124.75,8417.0,124.3991,124.5686,124.3393,124.3593,8417.0
2025-04-28 11:20:00,124.71,124.81,124.57,124.58,4957.0,124.3194,124.4191,124.1798,124.1898,4957.0
2025-04-28 11:25:00,124.58,124.61,124.44,124.48,6078.0,124.1898,124.2197,124.0502,124.0901,6078.0
2025-04-28 11:30:00,124.46,124.61,124.46,124.48,11016.0,124.0702,124.2197,124.0702,124.0901,11016.0
2025-04-28 11:35:00,124.42,124.45,124.32,124.38,7270.0,124.0303,124.0602,123.9306,123.9904,7270.0
2025-04-28 11:40:00,124.31,124.55,124.22,124.22,10675.0,123.9206,124.1599,123.8309,123.8309,10675.0
2025-04-28 11:45:00,124.25,124.3,124.09,124.15,15435.0,123.8608,123.9107,123.7013,123.7612,15435.0
2025-04-28 11:50:00,124.13,124.17,123.99,124.05,10035.0,123.7412,123.7811,123.6017,123.6615,10035.0
2025-04-28 11:55:00,124.11,124.16,123.9,124.08,3659.0,123.7213,123.7711,123.5119,123.6914,3659.0
2025-04-28 12:00:00,124.06,124.11,123.9,123.97,8863.0,123.6714,123.7213,123.5119,123.5817,8863.0
2025-04-28 12:05:00,123.92,124.03,123.9,123.94,3467.0,123.5319,123.6415,123.5119,123.5518,3467.0
2025-04-28 12:10:00,123.98,124.09,123.93,124.09,6771.0,123.5917,123.7013,123.5418,123.7013,6771.0
2025-04-28 12:15:00,124.1,124.31,124.1,124.31,6332.0,123.7113,123.9206,123.7113,123.9206,6332.0
2025-04-28 12:20:00,124.32,124.32,124.1,124.19,7026.0,123.9306,123.9306,123.7113,123.801,7026.0
2025-04-28 12:25:00,124.14,124.14,123.96,124.04,3994.0,123.7512,123.7512,123.5717,123.6515,3994.0
2025-04-28 12:30:00,124.0,124.08,123.95,124.04,5120.0,123.6116,123.6914,123.5618,123.6515,5120.0
2025-04-28 12:35:00,124.04,124.18,124.02,124.09,6339.0,123.6515,123.7911,123.6316,123.7013,6339.0
2025-04-28 12:40:00,124.09,124.28,124.04,124.23,4315.0,123.7013,123.8907,123.6515,123.8409,4315.0
2025-04-28 12:45:00,124.23,124.25,124.15,124.22,6212.0,123.8409,123.8608,123.7612,123.8309,6212.0
2025-04-28 12:50:00,124.21,124.35,124.17,124.2,9874.0,123.821,123.9605,123.7811,123.811,9874.0
2025-04-28 12:55:00,124.2,124.26,124.02,124.26,13191.0,123.811,123.8708,123.6316,123.8708,13191.0
2025-04-28 13:00:00,124.22,124.33,124.12,124.21,10468.0,123.8309,123.9406,123.7312,123.821,10468.0
2025-04-28 13:05:00,124.17,124.21,124.01,124.03,5986.0,123.7811,123.821,123.6216,123.6415,5986.0
2025-04-28 13:10:00,124.03,124.16,123.99,124.05,8600.0,123.6415,123.7711,123.6017,123.6615,8600.0
2025-04-28 13:15:00,124.01,124.19,124.01,124.04,5824.0,123.6216,123.801,123.6216,123.6515,5824.0
2025-04-28 13:20:00,124.04,124.1,123.99,124.09,7058.0,123.6515,123.7113,123.6017,123.7013,7058.0
2025-04-28 13:25:00,124.11,124.12,123.88,123.9,17021.0,123.7213,123.7312,123.492,123.5119,17021.0
2025-04-28 13:30:00,123.92,123.95,123.85,123.9,6829.0,123.5319,123.5618,123.4621,123.5119,6829.0
2025-04-28 13:35:00,123.9,124.15,123.89,124.07,9267.0,123.5119,123.7612,123.502,123.6814,9267.0
2025-04-28 13:40:00,124.09,124.1,123.95,124.05,8593.0,123.7013,123.7113,123.5618,123.6615,8593.0
2025-04-28 13:45:00,124.01,124.17,124.01,124.12,6750.0,123.6216,123.7811,123.6216,123.7312,6750.0
2025-04-28 13:50:00,124.15,124.24,124.12,124.24,3915.0,123.7612,123.8509,123.7312,123.8509,3915.0
2025-04-28 13:55:00,124.21,124.37,124.21,124.36,3552.0,123.821,123.9805,123.821,123.9705,3552.0
2025-04-28 14:00:00,124.33,124.47,124.32,124.46,10652.0,123.9406,124.0801,123.9306,124.0702,10652.0
2025-04-28 14:05:00,124.46,124.64,124.46,124.62,4712.0,124.0702,124.2496,124.0702,124.2297,4712.0
2025-04-28 14:10:00,124.64,124.64,124.42,124.5,13767.0,124.2496,124.2496,124.0303,124.1101,13767.0
2025-04-28 14:15:00,124.46,124.48,124.34,124.48,6613.0,124.0702,124.0901,123.9506,124.0901,6613.0
2025-04-28 14:20:00,124.48,124.5,124.42,124.5,11585.0,124.0901,124.1101,124.0303,124.1101,11585.0
2025-04-28 14:25:00,124.47,124.64,124.44,124.5,8351.0,124.0801,124.2496,124.0502,124.1101,8351.0
2025-04-28 14:30:00,124.58,124.67,124.57,124.65,4120.0,124.1898,124.2795,124.1798,124.2596,4120.0
2025-04-28 14:35:00,124.65,124.66,124.52,124.56,13454.0,124.2596,124.2696,124.13,124.1699,13454.0
2025-04-28 14:40:00,124.59,124.67,124.58,124.64,12902.0,124.1998,124.2795,124.1898,124.2496,12902.0
2025-04-28 14:45:00,124.61,124.81,124.6,124.69,8586.0,124.2197,124.4191,124.2097,124.2995,8586.0
2025-04-28 14:50:00,124.69,124.79,124.68,124.77,5427.0,124.2995,124.3991,124.2895,124.3792,5427.0
2025-04-28 14:55:00,124.78,124.91,124.69,124.79,13316.0,124.3892,124.5188,124.2995,124.3991,13316.0
2025-04-28 15:00:00,124.8,124.93,124.77,124.88,8185.0,124.4091,124.5387,124.3792,124.4889,8185.0
2025-04-28 15:05:00,124.88,125.1,124.82,125.1,8835.0,124.4889,124.7082,124.4291,124.7082,8835.0
2025-04-28 15:10:00,125.06,125.12,125.01,125.12,15226.0,124.6683,124.7281,124.6185,124.7281,15226.0
2025-04-28 15:15:00,125.14,125.15,125.04,125.06,12232.0,124.748,124.758,124.6484,124.6683,12232.0
2025-04-28 15:20:00,125.04,125.19,125.01,125.16,22815.0,124.6484,124.7979,124.6185,124.768,22815.0
2025-04-28 15:25:00,125.16,125.17,125.04,125.09,13589.0,124.768,124.778,124.6484,124.6982,13589.0
2025-04-28 15:30:00,125.06,125.11,124.95,125.02,17662.0,124.6683,124.7181,124.5586,124.6284,17662.0
2025-04-28 15:35:00,125.0,125.16,124.75,125.13,30593.0,124.6085,124.768,124.3593,124.7381,30593.0
2025-04-28 15:40:00,125.13,125.38,125.1,125.35,28900.0,124.7381,124.9873,124.7082,124.9574,28900.0
2025-04-28 15:45:00,125.38,125.53,125.38,125.43,33107.0,124.9873,125.1368,124.9873,125.0371,33107.0
2025-04-28 15:50:00,125.44,125.53,125.31,125.39,36554.0,125.0471,125.1368,124.9175,124.9973,36554.0
2025-04-28 15:55:00,125.37,125.37,125.12,125.15,74135.0,124.9773,124.9773,124.7281,124.758,74135.0
2025-04-29 09:30:00,124.23,124.76,123.97,124.34,33447.0,123.8409,124.3692,123.5817,123.9506,33447.0
2025-04-29 09:35:00,124.34,125.3,124.21,125.0,14505.0,123.9506,124.9075,123.821,124.6085,14505.0
2025-04-29 09:40:00,125.11,125.19,124.47,125.03,8196.0,124.7181,124.7979,124.0801,124.6384,8196.0
2025-04-29 09:45:00,125.12,125.14,124.82,124.83,9042.0,124.7281,124.748,124.4291,124.439,9042.0
2025-04-29 09:50:00,124.97,125.3,124.93,125.19,14640.0,124.5786,124.9075,124.5387,124.7979,14640.0
2025-04-29 09:55:00,125.1,125.29,124.91,124.92,9925.0,124.7082,124.8976,124.5188,124.5287,9925.0
2025-04-29 10:00:00,124.97,125.08,124.85,124.93,19526.0,124.5786,124.6882,124.459,124.5387,19526.0
2025-04-29 10:05:00,124.94,125.16,124.57,124.64,14290.0,124.5487,124.768,124.1798,124.2496,14290.0
2025-04-29 10:10:00,124.64,124.76,124.37,124.69,12752.0,124.2496,124.3692,123.9805,124.2995,12752.0
2025-04-29 10:15:00,124.71,124.71,124.43,124.51,9370.0,124.3194,124.3194,124.0403,124.12,9370.0
2025-04-29 10:20:00,124.44,124.5,124.11,124.19,12864.0,124.0502,124.1101,123.7213,123.801,12864.0
2025-04-29 10:25:00,124.11,124.19,123.9,123.94,7634.0,123.7213,123.801,123.5119,123.5518,7634.0
2025-04-29 10:30:00,124.01,124.01,123.68,123.79,11253.0,123.6216,123.6216,123.2926,123.4023,11253.0
2025-04-29 10:35:00,123.76,123.99,123.68,123.84,20307.0,123.3724,123.6017,123.2926,123.4521,20307.0
2025-04-29 10:40:00,123.84,123.91,123.61,123.68,7079.0,123.4521,123.5219,123.2228,123.2926,7079.0
2025-04-29 10:45:00,123.68,123.81,123.64,123.79,11488.0,123.2926,123.4222,123.2527,123.4023,11488.0
2025-04-29 10:50:00,123.76,124.04,123.73,124.02,16602.0,123.3724,123.6515,123.3425,123.6316,16602.0
2025-04-29 10:55:00,124.06,124.18,123.96,124.18,14498.0,123.6714,123.7911,123.5717,123.7911,14498.0
2025-04-29 11:00:00,124.13,124.19,123.94,123.96,19251.0,123.7412,123.801,123.5518,123.5717,19251.0
2025-04-29 11:05:00,124.02,124.06,123.78,123.98,6728.0,123.6316,123.6714,123.3923,123.5917,6728.0
2025-04-29 11:10:00,123.99,124.11,123.93,124.0,8470.0,123.6017,123.7213,123.5418,123.6116,8470.0
2025-04-29 11:15:00,124.0,124.06,123.74,123.83,8783.0,123.6116,123.6714,123.3524,123.4422,8783.0
2025-04-29 11:20:00,123.82,123.93,123.74,123.8,10091.0,123.4322,123.5418,123.3524,123.4122,10091.0
2025-04-29 11:25:00,123.8,124.06,123.8,124.05,9099.0,123.4122,123.6714,123.4122,123.6615,9099.0
2025-04-29 11:30:00,124.05,124.11,123.96,124.01,17085.0,123.6615,123.7213,123.5717,123.6216,17085.0
2025-04-29 11:35:00,124.02,124.12,123.94,123.99,6307.0,123.6316,123.7312,123.5518,123.6017,6307.0
2025-04-29 11:40:00,123.95,124.17,123.95,124.17,2758.0,123.5618,123.7811,123.5618,123.7811,2758.0
2025-04-29 11:45:00,124.14,124.18,123.84,123.91,15273.0,123.7512,123.7911,123.4521,123.5219,15273.0
2025-04-29 11:50:00,123.89,123.94,123.76,123.76,10703.0,123.502,123.5518,123.3724,123.3724,10703.0
2025-04-29 11:55:00,123.8,123.86,123.73,123.8,5868.0,123.4122,123.4721,123.3425,123.4122,5868.0
2025-04-29 12:00:00,123.8,124.09,123.8,124.06,5234.0,123.4122,123.7013,123.4122,123.6714,5234.0
2025-04-29 12:05:00,124.06,124.3,124.03,124.25,9392.0,123.6714,123.9107,123.6415,123.8608,9392.0
2025-04-29 12:10:00,124.27,124.43,124.24,124.4,12673.0,123.8808,124.0403,123.8509,124.0104,12673.0
2025-04-29 12:15:00,124.37,124.44,124.31,124.38,7730.0,123.9805,124.0502,123.9206,123.9904,7730.0
2025-04-29 12:20:00,124.41,124.44,124.22,124.24,12309.0,124.0203,124.0502,123.8309,123.8509,12309.0
2025-04-29 12:25:00,124.31,124.31,124.18,124.26,8918.0,123.9206,123.9206,123.7911,123.8708,8918.0
2025-04-29 12:30:00,124.26,124.36,124.2,124.34,15096.0,123.8708,123.9705,123.811,123.9506,15096.0
2025-04-29 12:35:00,124.31,124.33,124.23,124.27,6821.0,123.9206,123.9406,123.8409,123.8808,6821.0
2025-04-29 12:40:00,124.27,124.51,124.27,124.31,26024.0,123.8808,124.12,123.8808,123.9206,26024.0
2025-04-29 12:45:00,124.3,124.3,123.73,123.78,21495.0,123.9107,123.9107,123.3425,123.3923,21495.0
2025-04-29 12:50:00,123.76,123.98,123.76,123.96,8621.0,123.3724,123.5917,123.3724,123.5717,8621.0
2025-04-29 12:55:00,123.96,123.96,123.81,123.91,20151.0,123.5717,123.5717,123.4222,123.5219,20151.0
2025-04-29 13:00:00,123.91,123.92,123.63,123.7,23007.0,123.5219,123.5319,123.2428,123.3126,23007.0
2025-04-29 13:05:00,123.69,123.83,123.57,123.82,15012.0,123.3026,123.4422,123.183,123.4322,15012.0
2025-04-29 13:10:00,123.8,123.98,123.77,123.97,17950.0,123.4122,123.5917,123.3823,123.5817,17950.0
2025-04-29 13:15:00,123.95,124.02,123.86,124.02,19208.0,123.5618,123.6316,123.4721,123.6316,19208.0
2025-04-29 13:20:00,124.0,124.25,123.99,124.25,12182.0,123.6116,123.8608,123.6017,123.8608,12182.0
2025-04-29 13:25:00,124.22,124.38,124.16,124.38,25872.0,123.8309,123.9904,123.7711,123.9904,25872.0
2025-04-29 13:30:00,124.38,124.43,124.27,124.29,19954.0,123.9904,124.0403,123.8808,123.9007,19954.0
2025-04-29 13:35:00,124.29,124.44,124.29,124.44,8219.0,123.9007,124.0502,123.9007,124.0502,8219.0
2025-04-29 13:40:00,124.45,124.65,124.45,124.65,23758.0,124.0602,124.2596,124.0602,124.2596,23758.0
2025-04-29 13:45:00,124.64,124.72,124.49,124.71,22048.0,124.2496,124.3294,124.1001,124.3194,22048.0
2025-04-29 13:50:00,124.75,124.89,124.73,124.77,22066.0,124.3593,124.4988,124.3393,124.3792,22066.0
2025-04-29 13:55:00,124.77,125.1,124.76,125.02,25470.0,124.3792,124.7082,124.3692,124.6284,25470.0
2025-04-29 14:00:00,124.96,125.24,124.96,125.23,12606.0,124.5686,124.8477,124.5686,124.8378,12606.0
2025-04-29 14:05:00,125.25,125.25,124.9,124.95,23551.0,124.8577,124.8577,124.5088,124.5586,23551.0
2025-04-29 14:10:00,124.95,124.96,124.81,124.89,8252.0,124.5586,124.5686,124.4191,124.4988,8252.0
2025-04-29 14:15:00,124.86,124.98,124.83,124.88,12974.0,124.4689,124.5886,124.439,124.4889,12974.0
2025-04-29 14:20:00,124.84,124.94,124.82,124.84,14610.0,124.449,124.5487,124.4291,124.449,14610.0
2025-04-29 14:25:00,124.87,124.89,124.73,124.77,21168.0,124.4789,124.4988,124.3393,124.3792,21168.0
2025-04-29 14:30:00,124.84,124.85,124.74,124.78,6633.0,124.449,124.459,124.3493,124.3892,6633.0
2025-04-29 14:35:00,124.82,124.83,124.68,124.76,9117.0,124.4291,124.439,124.2895,124.3692,9117.0
2025-04-29 14:40:00,124.76,124.86,124.72,124.85,8829.0,124.3692,124.4689,124.3294,124.459,8829.0
2025-04-29 14:45:00,124.85,124.85,124.72,124.75,6518.0,124.459,124.459,124.3294,124.3593,6518.0
2025-04-29 14:50:00,124.73,124.79,124.65,124.76,9047.0,124.3393,124.3991,124.2596,124.3692,9047.0
2025-04-29 14:55:00,124.77,124.8,124.61,124.64,10094.0,124.3792,124.4091,124.2197,124.2496,10094.0
2025-04-29 15:00:00,124.68,124.82,124.64,124.67,16071.0,124.2895,124.4291,124.2496,124.2795,16071.0
2025-04-29 15:05:00,124.67,124.88,124.64,124.65,15229.0,124.2795,124.4889,124.2496,124.2596,15229.0
2025-04-29 15:10:00,124.68,124.72,124.61,124.69,15763.0,124.2895,124.3294,124.2197,124.2995,15763.0
2025-04-29 15:15:00,124.71,124.77,124.64,124.65,15473.0,124.3194,124.3792,124.2496,124.2596,15473.0
2025-04-29 15:20:00,124.65,124.71,124.52,124.71,40651.0,124.2596,124.3194,124.13,124.3194,40651.0
2025-04-29 15:25:00,124.69,124.94,124.55,124.94,28234.0,124.2995,124.5487,124.1599,124.5487,28234.0
2025-04-29 15:30:00,124.96,124.97,124.75,124.88,28388.0,124.5686,124.5786,124.3593,124.4889,28388.0
2025-04-29 15:35:00,124.88,125.01,124.8,124.98,52629.0,124.4889,124.6185,124.4091,124.5886,52629.0
2025-04-29 15:40:00,124.99,124.99,124.79,124.87,21369.0,124.5985,124.5985,124.3991,124.4789,21369.0
2025-04-29 15:45:00,124.86,125.06,124.78,125.01,20735.0,124.4689,124.6683,124.3892,124.6185,20735.0
2025-04-29 15:50:00,125.05,125.05,124.79,124.89,35258.0,124.6583,124.6583,124.3991,124.4988,35258.0
2025-04-29 15:55:00,124.85,124.87,124.66,124.72,94669.0,124.459,124.4789,124.2696,124.3294,94669.0
2025-04-30 09:30:00,123.61,123.82,122.75,123.48,29012.0,123.2228,123.4322,122.3655,123.0932,29012.0
2025-04-30 09:35:00,123.32,123.49,122.59,122.6,12954.0,122.9337,123.1032,122.206,122.216,12954.0
2025-04-30 09:40:00,122.75,122.93,122.28,122.52,11111.0,122.3655,122.545,121.897,122.1363,11111.0
2025-04-30 09:45:00,122.72,123.35,122.56,123.26,11622.0,122.3356,122.9637,122.1761,122.8739,11622.0
2025-04-30 09:50:00,123.25,123.32,123.07,123.3,12106.0,122.864,122.9337,122.6845,122.9138,12106.0
2025-04-30 09:55:00,123.37,123.39,122.89,123.09,17048.0,122.9836,123.0035,122.5051,122.7045,17048.0
2025-04-30 10:00:00,123.11,123.52,123.05,123.22,20891.0,122.7244,123.1331,122.6646,122.8341,20891.0
2025-04-30 10:05:00,123.13,123.39,122.96,123.39,8322.0,122.7443,123.0035,122.5749,123.0035,8322.0
2025-04-30 10:10:00,123.33,123.58,123.28,123.42,8752.0,122.9437,123.1929,122.8939,123.0334,8752.0
2025-04-30 10:15:00,123.42,123.43,123.18,123.43,7236.0,123.0334,123.0434,122.7942,123.0434,7236.0
2025-04-30 10:20:00,123.48,123.5,123.26,123.36,8465.0,123.0932,123.1132,122.8739,122.9736,8465.0
2025-04-30 10:25:00,123.36,123.66,123.35,123.65,6035.0,122.9736,123.2727,122.9637,123.2627,6035.0
2025-04-30 10:30:00,123.65,124.0,123.6,124.0,7814.0,123.2627,123.6116,123.2129,123.6116,7814.0
2025-04-30 10:35:00,124.0,124.0,123.55,123.76,22552.0,123.6116,123.6116,123.163,123.3724,22552.0
2025-04-30 10:40:00,123.73,123.79,123.43,123.77,22402.0,123.3425,123.4023,123.0434,123.3823,22402.0
2025-04-30 10:45:00,123.77,123.77,123.53,123.69,15914.0,123.3823,123.3823,123.1431,123.3026,15914.0
2025-04-30 10:50:00,123.68,124.02,123.57,123.81,11687.0,123.2926,123.6316,123.183,123.4222,11687.0
2025-04-30 10:55:00,123.79,124.05,123.77,123.86,5428.0,123.4023,123.6615,123.3823,123.4721,5428.0
2025-04-30 11:00:00,123.83,124.25,123.83,124.22,4555.0,123.4422,123.8608,123.4422,123.8309,4555.0
2025-04-30 11:05:00,124.23,124.46,124.21,124.42,23394.0,123.8409,124.0702,123.821,124.0303,23394.0
2025-04-30 11:10:00,124.47,124.75,124.42,124.71,10053.0,124.0801,124.3593,124.0303,124.3194,10053.0
2025-04-30 11:15:00,124.71,124.98,124.66,124.91,11788.0,124.3194,124.5886,124.2696,124.5188,11788.0
2025-04-30 11:20:00,124.91,125.03,124.88,124.99,9596.0,124.5188,124.6384,124.4889,124.5985,9596.0
2025-04-30 11:25:00,124.97,125.17,124.92,125.03,9427.0,124.5786,124.778,124.5287,124.6384,9427.0
2025-04-30 11:30:00,125.03,125.4,124.97,125.34,14471.0,124.6384,125.0072,124.5786,124.9474,14471.0
2025-04-30 11:35:00,125.34,125.39,125.2,125.24,16177.0,124.9474,124.9973,124.8079,124.8477,16177.0
2025-04-30 11:40:00,125.2,125.32,125.14,125.2,6922.0,124.8079,124.9275,124.748,124.8079,6922.0
2025-04-30 11:45:00,125.18,125.48,125.16,125.42,5281.0,124.7879,125.087,124.768,125.0272,5281.0
2025-04-30 11:50:00,125.35,125.42,125.25,125.32,7722.0,124.9574,125.0272,124.8577,124.9275,7722.0
2025-04-30 11:55:00,125.35,125.39,125.24,125.31,17081.0,124.9574,124.9973,124.8477,124.9175,17081.0
2025-04-30 12:00:00,125.34,125.4,125.28,125.39,12977.0,124.9474,125.0072,124.8876,124.9973,12977.0
2025-04-30 12:05:00,125.36,125.42,125.25,125.28,12874.0,124.9674,125.0272,124.8577,124.8876,12874.0
2025-04-30 12:10:00,125.27,125.27,125.01,125.09,14007.0,124.8776,124.8776,124.6185,124.6982,14007.0
2025-04-30 12:15:00,125.09,125.23,125.04,125.04,19307.0,124.6982,124.8378,124.6484,124.6484,19307.0
2025-04-30 12:20:00,125.05,125.06,124.95,124.95,16133.0,124.6583,124.6683,124.5586,124.5586,16133.0
2025-04-30 12:25:00,124.96,125.0,124.88,124.89,7527.0,124.5686,124.6085,124.4889,124.4988,7527.0
2025-04-30 12:30:00,124.85,124.89,124.75,124.8,16130.0,124.459,124.4988,124.3593,124.4091,16130.0
2025-04-30 12:35:00,124.79,125.06,124.68,125.03,9944.0,124.3991,124.6683,124.2895,124.6384,9944.0
2025-04-30 12:40:00,125.0,125.17,124.96,124.98,7580.0,124.6085,124.778,124.5686,124.5886,7580.0
2025-04-30 12:45:00,125.01,125.04,124.93,124.95,5792.0,124.6185,124.6484,124.5387,124.5586,5792.0
2025-04-30 12:50:00,124.96,125.01,124.91,124.97,7367.0,124.5686,124.6185,124.5188,124.5786,7367.0
2025-04-30 12:55:00,125.02,125.15,124.92,125.15,21181.0,124.6284,124.758,124.5287,124.758,21181.0
2025-04-30 13:00:00,125.11,125.14,125.07,125.13,4794.0,124.7181,124.748,124.6783,124.7381,4794.0
2025-04-30 13:05:00,125.09,125.11,124.85,124.89,24559.0,124.6982,124.7181,124.459,124.4988,24559.0
2025-04-30 13:10:00,124.89,124.99,124.82,124.95,32787.0,124.4988,124.5985,124.4291,124.5586,32787.0
2025-04-30 13:15:00,124.96,125.12,124.78,125.06,19156.0,124.5686,124.7281,124.3892,124.6683,19156.0
2025-04-30 13:20:00,125.07,125.19,125.0,125.17,4683.0,124.6783,124.7979,124.6085,124.778,4683.0
2025-04-30 13:25:00,125.14,125.41,125.12,125.41,8844.0,124.748,125.0172,124.7281,125.0172,8844.0
2025-04-30 13:30:00,125.37,125.44,125.31,125.4,15555.0,124.9773,125.0471,124.9175,125.0072,15555.0
2025-04-30 13:35:00,125.41,125.65,125.4,125.62,11908.0,125.0172,125.2565,125.0072,125.2265,11908.0
2025-04-30 13:40:00,125.61,125.74,125.61,125.69,4351.0,125.2166,125.3462,125.2166,125.2963,4351.0
2025-04-30 13:45:00,125.69,125.73,125.63,125.65,11330.0,125.2963,125.3362,125.2365,125.2565,11330.0
2025-04-30 13:50:00,125.68,125.78,125.68,125.76,6763.0,125.2864,125.386,125.2864,125.3661,6763.0
2025-04-30 13:55:00,125.75,125.79,125.68,125.71,7785.0,125.3561,125.396,125.2864,125.3163,7785.0
2025-04-30 14:00:00,125.7,125.7,125.51,125.56,6709.0,125.3063,125.3063,125.1169,125.1667,6709.0
2025-04-30 14:05:00,125.55,126.08,125.47,125.65,17300.0,125.1568,125.6851,125.077,125.2565,17300.0
2025-04-30 14:10:00,125.65,126.02,125.65,125.96,33079.0,125.2565,125.6253,125.2565,125.5655,33079.0
2025-04-30 14:15:00,125.92,126.34,125.92,126.27,12724.0,125.5256,125.9443,125.5256,125.8745,12724.0
2025-04-30 14:20:00,126.26,126.33,126.05,126.05,9784.0,125.8645,125.9343,125.6552,125.6552,9784.0
2025-04-30 14:25:00,126.05,126.15,125.9,126.03,25673.0,125.6552,125.7549,125.5057,125.6353,25673.0
2025-04-30 14:30:00,126.03,126.16,125.95,125.97,10418.0,125.6353,125.7649,125.5555,125.5754,10418.0
2025-04-30 14:35:00,125.92,125.94,125.69,125.8,41948.0,125.5256,125.5455,125.2963,125.406,41948.0
2025-04-30 14:40:00,125.8,125.86,125.73,125.73,7117.0,125.406,125.4658,125.3362,125.3362,7117.0
2025-04-30 14:45:00,125.75,125.92,125.71,125.87,16324.0,125.3561,125.5256,125.3163,125.4758,16324.0
2025-04-30 14:50:00,125.87,125.87,125.74,125.8,6096.0,125.4758,125.4758,125.3462,125.406,6096.0
2025-04-30 14:55:00,125.86,125.86,125.58,125.65,54209.0,125.4658,125.4658,125.1867,125.2565,54209.0
2025-04-30 15:00:00,125.67,125.75,125.64,125.64,5342.0,125.2764,125.3561,125.2465,125.2465,5342.0
2025-04-30 15:05:00,125.62,125.65,125.55,125.56,5502.0,125.2265,125.2565,125.1568,125.1667,5502.0
2025-04-30 15:10:00,125.55,125.71,125.53,125.63,10273.0,125.1568,125.3163,125.1368,125.2365,10273.0
2025-04-30 15:15:00,125.62,125.65,125.41,125.43,12759.0,125.2265,125.2565,125.0172,125.0371,12759.0
2025-04-30 15:20:00,125.41,125.62,125.37,125.55,69982.0,125.0172,125.2265,124.9773,125.1568,69982.0
2025-04-30 15:25:00,125.55,125.69,125.53,125.55,35034.0,125.1568,125.2963,125.1368,125.1568,35034.0
2025-04-30 15:30:00,125.56,125.61,125.4,125.42,25180.0,125.1667,125.2166,125.0072,125.0272,25180.0
2025-04-30 15:35:00,125.4,125.44,125.19,125.3,16915.0,125.0072,125.0471,124.7979,124.9075,16915.0
2025-04-30 15:40:00,125.31,125.72,125.31,125.72,17560.0,124.9175,125.3262,124.9175,125.3262,17560.0
2025-04-30 15:45:00,125.72,125.98,125.66,125.84,19398.0,125.3262,125.5854,125.2664,125.4459,19398.0
2025-04-30 15:50:00,125.91,126.46,125.8,126.33,36377.0,125.5156,126.0639,125.406,125.9343,36377.0
2025-04-30 15:55:00,126.3,126.62,126.24,126.34,159441.0,125.9044,126.2234,125.8446,125.9443,159441.0
2025-05-01 09:30:00,126.45,126.68,124.97,126.07,36162.0,126.0539,126.2832,124.5786,125.6751,36162.0
2025-05-01 09:35:00,126.02,126.81,126.02,126.3,14417.0,125.6253,126.4128,125.6253,125.9044,14417.0
2025-05-01 09:40:00,126.37,126.92,126.34,126.83,26739.0,125.9742,126.5225,125.9443,126.4328,26739.0
2025-05-01 09:45:00,126.82,126.82,126.43,126.66,11071.0,126.4228,126.4228,126.034,126.2633,11071.0
2025-05-01 09:50:00,126.85,127.25,126.84,127.25,9953.0,126.4527,126.8514,126.4427,126.8514,9953.0
2025-05-01 09:55:00,127.21,127.46,126.96,126.97,20126.0,126.8116,127.0608,126.5623,126.5723,20126.0
2025-05-01 10:00:00,127.1,127.81,126.94,127.63,14398.0,126.7019,127.4097,126.5424,127.2303,14398.0
2025-05-01 10:05:00,127.69,127.72,127.07,127.19,14416.0,127.2901,127.32,126.672,126.7916,14416.0
2025-05-01 10:10:00,127.13,127.41,126.95,127.23,18479.0,126.7318,127.0109,126.5524,126.8315,18479.0
2025-05-01 10:15:00,127.26,127.32,127.03,127.03,10111.0,126.8614,126.9212,126.6321,126.6321,10111.0
2025-05-01 10:20:00,127.03,127.13,126.98,127.08,14400.0,126.6321,126.7318,126.5823,126.682,14400.0
2025-05-01 10:25:00,127.03,127.17,126.85,127.05,68172.0,126.6321,126.7717,126.4527,126.6521,68172.0
2025-05-01 10:30:00,127.04,127.08,126.66,126.82,49710.0,126.6421,126.682,126.2633,126.4228,49710.0
2025-05-01 10:35:00,126.82,126.9,126.59,126.72,34192.0,126.4228,126.5025,126.1935,126.3231,34192.0
2025-05-01 10:40:00,126.76,126.96,126.58,126.9,31091.0,126.363,126.5623,126.1835,126.5025,31091.0
2025-05-01 10:45:00,126.9,127.06,126.82,126.95,31205.0,126.5025,126.662,126.4228,126.5524,31205.0
2025-05-01 10:50:00,126.96,127.19,126.94,127.05,19405.0,126.5623,126.7916,126.5424,126.6521,19405.0
2025-05-01 10:55:00,127.11,127.34,127.1,127.32,8571.0,126.7119,126.9412,126.7019,126.9212,8571.0
2025-05-01 11:00:00,127.34,127.36,127.18,127.36,13996.0,126.9412,126.9611,126.7817,126.9611,13996.0
2025-05-01 11:05:00,127.41,127.52,127.37,127.46,9685.0,127.0109,127.1206,126.9711,127.0608,9685.0
2025-05-01 11:10:00,127.46,127.46,127.29,127.36,9474.0,127.0608,127.0608,126.8913,126.9611,9474.0
2025-05-01 11:15:00,127.4,127.45,127.28,127.41,22683.0,127.001,127.0508,126.8813,127.0109,22683.0
2025-05-01 11:20:00,127.38,127.38,127.22,127.3,11841.0,126.981,126.981,126.8215,126.9013,11841.0
2025-05-01 11:25:00,127.34,127.43,127.2,127.21,13321.0,126.9412,127.0309,126.8016,126.8116,13321.0
2025-05-01 11:30:00,127.21,127.21,127.06,127.06,7464.0,126.8116,126.8116,126.662,126.662,7464.0
2025-05-01 11:35:00,127.05,127.24,127.05,127.08,7867.0,126.6521,126.8415,126.6521,126.682,7867.0
2025-05-01 11:40:00,127.07,127.07,126.73,126.84,12947.0,126.672,126.672,126.3331,126.4427,12947.0
2025-05-01 11:45:00,126.86,126.87,126.46,126.56,7024.0,126.4627,126.4726,126.0639,126.1636,7024.0
2025-05-01 11:50:00,126.56,126.62,126.41,126.44,6482.0,126.1636,126.2234,126.0141,126.044,6482.0
2025-05-01 11:55:00,126.4,126.41,126.18,126.23,9742.0,126.0041,126.0141,125.7848,125.8346,9742.0
2025-05-01 12:00:00,126.2,126.39,126.04,126.18,14869.0,125.8047,125.9941,125.6452,125.7848,14869.0
2025-05-01 12:05:00,126.19,126.28,126.18,126.26,8163.0,125.7948,125.8845,125.7848,125.8645,8163.0
2025-05-01 12:10:00,126.22,126.22,126.03,126.13,6310.0,125.8247,125.8247,125.6353,125.7349,6310.0
2025-05-01 12:15:00,126.15,126.15,125.98,126.03,5646.0,125.7549,125.7549,125.5854,125.6353,5646.0
2025-05-01 12:20:00,126.08,126.14,125.96,125.96,4510.0,125.6851,125.7449,125.5655,125.5655,4510.0
2025-05-01 12:25:00,125.97,126.23,125.95,126.05,8771.0,125.5754,125.8346,125.5555,125.6552,8771.0
2025-05-01 12:30:00,126.08,126.33,126.06,126.3,8271.0,125.6851,125.9343,125.6652,125.9044,8271.0
2025-05-01 12:35:00,126.29,126.41,126.21,126.27,14327.0,125.8944,126.0141,125.8147,125.8745,14327.0
2025-05-01 12:40:00,126.19,126.24,126.07,126.19,7755.0,125.7948,125.8446,125.6751,125.7948,7755.0
2025-05-01 12:45:00,126.19,126.33,125.96,125.98,10818.0,125.7948,125.9343,125.5655,125.5854,10818.0
2025-05-01 12:50:00,126.01,126.08,125.96,125.97,8412.0,125.6153,125.6851,125.5655,125.5754,8412.0
2025-05-01 12:55:00,125.99,126.12,125.96,126.08,5087.0,125.5954,125.725,125.5655,125.6851,5087.0
2025-05-01 13:00:00,126.1,126.34,126.0,126.34,13370.0,125.705,125.9443,125.6054,125.9443,13370.0
2025-05-01 13:05:00,126.25,126.44,126.25,126.38,7328.0,125.8546,126.044,125.8546,125.9842,7328.0
2025-05-01 13:10:00,126.36,126.53,126.31,126.45,8499.0,125.9642,126.1337,125.9144,126.0539,8499.0
2025-05-01 13:15:00,126.46,126.53,126.44,126.48,5401.0,126.0639,126.1337,126.044,126.0839,5401.0
2025-05-01 13:20:00,126.54,126.6,126.47,126.53,8212.0,126.1437,126.2035,126.0739,126.1337,8212.0
2025-05-01 13:25:00,126.53,126.62,126.44,126.62,6234.0,126.1337,126.2234,126.044,126.2234,6234.0
2025-05-01 13:30:00,126.6,126.69,126.6,126.67,5821.0,126.2035,126.2932,126.2035,126.2733,5821.0
2025-05-01 13:35:00,126.67,126.69,126.47,126.48,8111.0,126.2733,126.2932,126.0739,126.0839,8111.0
2025-05-01 13:40:00,126.47,126.53,126.05,126.11,13053.0,126.0739,126.1337,125.6552,125.715,13053.0
2025-05-01 13:45:00,126.12,126.19,126.02,126.13,9623.0,125.725,125.7948,125.6253,125.7349,9623.0
2025-05-01 13:50:00,126.13,126.21,125.96,126.07,9552.0,125.7349,125.8147,125.5655,125.6751,9552.0
2025-05-01 13:55:00,126.12,126.13,126.03,126.09,3561.0,125.725,125.7349,125.6353,125.6951,3561.0
2025-05-01 14:00:00,126.06,126.17,125.97,126.0,20295.0,125.6652,125.7748,125.5754,125.6054,20295.0
2025-05-01 14:05:00,125.96,126.19,125.95,126.19,7902.0,125.5655,125.7948,125.5555,125.7948,7902.0
2025-05-01 14:10:00,126.14,126.14,126.03,126.1,5676.0,125.7449,125.7449,125.6353,125.705,5676.0
2025-05-01 14:15:00,126.09,126.22,126.09,126.19,6802.0,125.6951,125.8247,125.6951,125.7948,6802.0
2025-05-01 14:20:00,126.15,126.17,126.05,126.06,9451.0,125.7549,125.7748,125.6552,125.6652,9451.0
2025-05-01 14:25:00,126.07,126.09,125.76,126.0,13727.0,125.6751,125.6951,125.3661,125.6054,13727.0
2025-05-01 14:30:00,126.02,126.09,125.87,125.99,23244.0,125.6253,125.6951,125.4758,125.5954,23244.0
2025-05-01 14:35:00,125.99,126.12,125.92,126.12,12642.0,125.5954,125.725,125.5256,125.725,12642.0
2025-05-01 14:40:00,126.12,126.17,126.01,126.12,8257.0,125.725,125.7748,125.6153,125.725,8257.0
2025-05-01 14:45:00,126.1,126.17,125.92,126.0,33798.0,125.705,125.7748,125.5256,125.6054,33798.0
2025-05-01 14:50:00,125.96,126.11,125.78,126.05,41327.0,125.5655,125.715,125.386,125.6552,41327.0
2025-05-01 14:55:00,126.05,126.09,125.95,126.07,24442.0,125.6552,125.6951,125.5555,125.6751,24442.0
2025-05-01 15:00:00,126.08,126.24,126.02,126.23,10091.0,125.6851,125.8446,125.6253,125.8346,10091.0
2025-05-01 15:05:00,126.26,126.28,126.08,126.1,13047.0,125.8645,125.8845,125.6851,125.705,13047.0
2025-05-01 15:10:00,126.08,126.09,125.99,126.08,24855.0,125.6851,125.6951,125.5954,125.6851,24855.0
2025-05-01 15:15:00,126.06,126.22,126.01,126.14,14232.0,125.6652,125.8247,125.6153,125.7449,14232.0
2025-05-01 15:20:00,126.14,126.28,126.13,126.18,8716.0,125.7449,125.8845,125.7349,125.7848,8716.0
2025-05-01 15:25:00,126.18,126.34,126.17,126.31,12770.0,125.7848,125.9443,125.7748,125.9144,12770.0
2025-05-01 15:30:00,126.34,126.47,126.28,126.37,11825.0,125.9443,126.0739,125.8845,125.9742,11825.0
2025-05-01 15:35:00,126.37,126.47,126.29,126.46,13665.0,125.9742,126.0739,125.8944,126.0639,13665.0
2025-05-01 15:40:00,126.48,126.53,126.36,126.41,14803.0,126.0839,126.1337,125.9642,126.0141,14803.0
2025-05-01 15:45:00,126.45,126.48,126.29,126.46,16068.0,126.0539,126.0839,125.8944,126.0639,16068.0
2025-05-01 15:50:00,126.47,126.49,125.89,125.89,39893.0,126.0739,126.0938,125.4957,125.4957,39893.0
2025-05-01 15:55:00,125.89,125.91,125.35,125.5,105023.0,125.4957,125.5156,124.9574,125.1069,105023.0
2025-05-02 09:30:00,126.04,127.05,126.04,126.94,33580.0,126.04,127.05,126.04,126.94,33580.0
2025-05-02 09:35:00,127.02,128.07,126.94,127.23,11260.0,127.02,128.07,126.94,127.23,11260.0
2025-05-02 09:40:00,127.27,127.52,127.01,127.15,24992.0,127.27,127.52,127.01,127.15,24992.0
2025-05-02 09:45:00,127.09,127.17,126.76,126.98,16638.0,127.09,127.17,126.76,126.98,16638.0
2025-05-02 09:50:00,126.98,126.98,126.33,126.37,30401.0,126.98,126.98,126.33,126.37,30401.0
2025-05-02 09:55:00,126.38,126.84,126.26,126.65,26337.0,126.38,126.84,126.26,126.65,26337.0
2025-05-02 10:00:00,126.64,126.88,126.6,126.71,21913.0,126.64,126.88,126.6,126.71,21913.0
2025-05-02 10:05:00,126.71,127.25,126.71,127.13,13512.0,126.71,127.25,126.71,127.13,13512.0
2025-05-02 10:10:00,127.07,127.25,127.0,127.17,12484.0,127.07,127.25,127.0,127.17,12484.0
2025-05-02 10:15:00,127.11,127.49,127.1,127.44,15068.0,127.11,127.49,127.1,127.44,15068.0
2025-05-02 10:20:00,127.45,127.54,127.03,127.04,18690.0,127.45,127.54,127.03,127.04,18690.0
2025-05-02 10:25:00,127.04,127.13,126.91,127.13,30532.0,127.04,127.13,126.91,127.13,30532.0
2025-05-02 10:30:00,127.09,127.11,126.94,126.94,18058.0,127.09,127.11,126.94,126.94,18058.0
2025-05-02 10:35:00,126.92,126.95,126.73,126.79,12548.0,126.92,126.95,126.73,126.79,12548.0
2025-05-02 10:40:00,126.79,126.92,126.72,126.72,8776.0,126.79,126.92,126.72,126.72,8776.0
2025-05-02 10:45:00,126.81,127.02,126.77,126.85,10384.0,126.81,127.02,126.77,126.85,10384.0
2025-05-02 10:50:00,126.89,127.1,126.86,127.1,11954.0,126.89,127.1,126.86,127.1,11954.0
2025-05-02 10:55:00,127.07,127.11,126.87,126.87,6301.0,127.07,127.11,126.87,126.87,6301.0
2025-05-02 11:00:00,126.88,127.18,126.87,127.09,18501.0,126.88,127.18,126.87,127.09,18501.0
2025-05-02 11:05:00,127.08,127.08,126.96,126.96,9418.0,127.08,127.08,126.96,126.96,9418.0
2025-05-02 11:10:00,126.96,127.04,126.65,126.65,11049.0,126.96,127.04,126.65,126.65,11049.0
2025-05-02 11:15:00,126.6,126.69,126.45,126.48,14007.0,126.6,126.69,126.45,126.48,14007.0
2025-05-02 11:20:00,126.48,126.53,126.15,126.28,14553.0,126.48,126.53,126.15,126.28,14553.0
2025-05-02 11:25:00,126.24,126.26,125.97,126.06,14366.0,126.24,126.26,125.97,126.06,14366.0
2025-05-02 11:30:00,126.06,126.43,126.02,126.35,9384.0,126.06,126.43,126.02,126.35,9384.0
2025-05-02 11:35:00,126.33,126.59,126.31,126.59,5082.0,126.33,126.59,126.31,126.59,5082.0
2025-05-02 11:40:00,126.61,126.61,126.45,126.45,5739.0,126.61,126.61,126.45,126.45,5739.0
2025-05-02 11:45:00,126.47,126.5,126.37,126.47,6661.0,126.47,126.5,126.37,126.47,6661.0
2025-05-02 11:50:00,126.48,126.55,126.46,126.55,5740.0,126.48,126.55,126.46,126.55,5740.0
2025-05-02 11:55:00,126.58,126.61,126.55,126.58,5066.0,126.58,126.61,126.55,126.58,5066.0
2025-05-02 12:00:00,126.58,126.99,126.56,126.87,35283.0,126.58,126.99,126.56,126.87,35283.0
2025-05-02 12:05:00,126.95,127.08,126.88,127.08,10367.0,126.95,127.08,126.88,127.08,10367.0
2025-05-02 12:10:00,127.05,127.22,127.03,127.19,20705.0,127.05,127.22,127.03,127.19,20705.0
2025-05-02 12:15:00,127.22,127.34,127.11,127.31,9704.0,127.22,127.34,127.11,127.31,9704.0
2025-05-02 12:20:00,127.27,127.27,127.09,127.11,8820.0,127.27,127.27,127.09,127.11,8820.0
2025-05-02 12:25:00,127.11,127.31,127.1,127.11,19720.0,127.11,127.31,127.1,127.11,19720.0
2025-05-02 12:30:00,127.05,127.34,127.05,127.32,15262.0,127.05,127.34,127.05,127.32,15262.0
2025-05-02 12:35:00,127.32,127.37,127.17,127.2,5494.0,127.32,127.37,127.17,127.2,5494.0
2025-05-02 12:40:00,127.16,127.21,127.08,127.18,7363.0,127.16,127.21,127.08,127.18,7363.0
2025-05-02 12:45:00,127.15,127.24,127.12,127.24,9532.0,127.15,127.24,127.12,127.24,9532.0
2025-05-02 12:50:00,127.21,127.22,127.08,127.09,5491.0,127.21,127.22,127.08,127.09,5491.0
2025-05-02 12:55:00,127.13,127.2,127.09,127.1,7407.0,127.13,127.2,127.09,127.1,7407.0
2025-05-02 13:00:00,127.12,127.23,127.08,127.09,13074.0,127.12,127.23,127.08,127.09,13074.0
2025-05-02 13:05:00,127.05,127.14,127.03,127.05,9499.0,127.05,127.14,127.03,127.05,9499.0
2025-05-02 13:10:00,127.03,127.03,126.87,126.88,7506.0,127.03,127.03,126.87,126.88,7506.0
2025-05-02 13:15:00,126.88,126.95,126.77,126.78,7096.0,126.88,126.95,126.77,126.78,7096.0
2025-05-02 13:20:00,126.78,126.87,126.63,126.72,12611.0,126.78,126.87,126.63,126.72,12611.0
2025-05-02 13:25:00,126.61,126.77,126.6,126.73,8719.0,126.61,126.77,126.6,126.73,8719.0
2025-05-02 13:30:00,126.72,126.83,126.72,126.8,9088.0,126.72,126.83,126.72,126.8,9088.0
2025-05-02 13:35:00,126.78,126.85,126.75,126.77,10311.0,126.78,126.85,126.75,126.77,10311.0
2025-05-02 13:40:00,126.78,126.87,126.73,126.87,11256.0,126.78,126.87,126.73,126.87,11256.0
2025-05-02 13:45:00,126.85,126.85,126.63,126.68,9829.0,126.85,126.85,126.63,126.68,9829.0
2025-05-02 13:50:00,126.68,126.87,126.65,126.86,11323.0,126.68,126.87,126.65,126.86,11323.0
2025-05-02 13:55:00,126.83,126.99,126.79,126.89,9053.0,126.83,126.99,126.79,126.89,9053.0
2025-05-02 14:00:00,126.88,126.92,126.81,126.82,5497.0,126.88,126.92,126.81,126.82,5497.0
2025-05-02 14:05:00,126.84,127.01,126.8,127.01,12519.0,126.84,127.01,126.8,127.01,12519.0
2025-05-02 14:10:00,127.0,127.14,126.93,127.09,9784.0,127.0,127.14,126.93,127.09,9784.0
2025-05-02 14:15:00,127.07,127.17,127.02,127.02,7830.0,127.07,127.17,127.02,127.02,7830.0
2025-05-02 14:20:00,127.05,127.11,126.97,127.03,12495.0,127.05,127.11,126.97,127.03,12495.0
2025-05-02 14:25:00,127.03,127.16,126.99,127.1,10462.0,127.03,127.16,126.99,127.1,10462.0
2025-05-02 14:30:00,127.15,127.18,127.03,127.08,15395.0,127.15,127.18,127.03,127.08,15395.0
2025-05-02 14:35:00,127.06,127.17,127.04,127.09,6794.0,127.06,127.17,127.04,127.09,6794.0
2025-05-02 14:40:00,127.11,127.33,127.11,127.33,64195.0,127.11,127.33,127.11,127.33,64195.0
2025-05-02 14:45:00,127.31,127.36,127.08,127.08,59816.0,127.31,127.36,127.08,127.08,59816.0
2025-05-02 14:50:00,127.06,127.1,126.97,127.04,7438.0,127.06,127.1,126.97,127.04,7438.0
2025-05-02 14:55:00,127.07,127.14,127.07,127.09,9210.0,127.07,127.14,127.07,127.09,9210.0
2025-05-02 15:00:00,127.1,127.23,127.09,127.12,10812.0,127.1,127.23,127.09,127.12,10812.0
2025-05-02 15:05:00,127.14,127.23,127.03,127.21,12456.0,127.14,127.23,127.03,127.21,12456.0
2025-05-02 15:10:00,127.21,127.21,127.02,127.13,6924.0,127.21,127.21,127.02,127.13,6924.0
2025-05-02 15:15:00,127.13,127.23,127.12,127.22,10829.0,127.13,127.23,127.12,127.22,10829.0
2025-05-02 15:20:00,127.21,127.4,127.2,127.35,10878.0,127.21,127.4,127.2,127.35,10878.0
2025-05-02 15:25:00,127.34,127.51,127.34,127.43,14605.0,127.34,127.51,127.34,127.43,14605.0
2025-05-02 15:30:00,127.39,127.56,127.39,127.5,19738.0,127.39,127.56,127.39,127.5,19738.0
2025-05-02 15:35:00,127.5,127.54,127.38,127.51,24025.0,127.5,127.54,127.38,127.51,24025.0
2025-05-02 15:40:00,127.49,127.55,127.45,127.54,18938.0,127.49,127.55,127.45,127.54,18938.0
2025-05-02 15:45:00,127.53,127.53,127.02,127.02,26547.0,127.53,127.53,127.02,127.02,26547.0
2025-05-02 15:50:00,127.08,127.35,127.0,127.22,47672.0,127.08,127.35,127.0,127.22,47672.0
2025-05-02 15:55:00,127.25,127.36,127.03,127.32,194883.0,127.25,127.36,127.03,127.32,194883.0
2025-05-05 09:30:00,126.39,127.2,125.83,126.05,74449.0,126.39,127.2,125.83,126.05,74449.0
2025-05-05 09:35:00,126.21,126.58,125.86,126.16,24539.0,126.21,126.58,125.86,126.16,24539.0
2025-05-05 09:40:00,126.17,126.23,125.64,125.64,30542.0,126.17,126.23,125.64,125.64,30542.0
2025-05-05 09:45:00,125.63,125.85,125.33,125.59,20624.0,125.63,125.85,125.33,125.59,20624.0
2025-05-05 09:50:00,125.59,125.74,125.38,125.61,28983.0,125.59,125.74,125.38,125.61,28983.0
2025-05-05 09:55:00,125.62,125.87,125.58,125.87,52112.0,125.62,125.87,125.58,125.87,52112.0
2025-05-05 10:00:00,125.92,126.27,125.8,125.8,47861.0,125.92,126.27,125.8,125.8,47861.0
2025-05-05 10:05:00,125.85,126.39,125.7,126.23,88138.0,125.85,126.39,125.7,126.23,88138.0
2025-05-05 10:10:00,126.2,126.35,126.09,126.18,18438.0,126.2,126.35,126.09,126.18,18438.0
2025-05-05 10:15:00,126.12,126.28,126.03,126.1,21450.0,126.12,126.28,126.03,126.1,21450.0
2025-05-05 10:20:00,126.13,126.66,126.1,126.6,37788.0,126.13,126.66,126.1,126.6,37788.0
2025-05-05 10:25:00,126.56,126.86,126.51,126.81,24271.0,126.56,126.86,126.51,126.81,24271.0
2025-05-05 10:30:00,126.84,127.16,126.81,126.99,13782.0,126.84,127.16,126.81,126.99,13782.0
2025-05-05 10:35:00,127.02,127.19,126.95,127.06,19002.0,127.02,127.19,126.95,127.06,19002.0
2025-05-05 10:40:00,127.07,127.34,127.07,127.16,19490.0,127.07,127.34,127.07,127.16,19490.0
2025-05-05 10:45:00,127.19,127.2,126.86,126.86,16760.0,127.19,127.2,126.86,126.86,16760.0
2025-05-05 10:50:00,126.86,127.25,126.79,127.23,12809.0,126.86,127.25,126.79,127.23,12809.0
2025-05-05 10:55:00,127.31,127.36,127.15,127.36,13544.0,127.31,127.36,127.15,127.36,13544.0
2025-05-05 11:00:00,127.37,127.42,127.22,127.22,10043.0,127.37,127.42,127.22,127.22,10043.0
2025-05-05 11:05:00,127.22,127.41,127.21,127.22,18271.0,127.22,127.41,127.21,127.22,18271.0
2025-05-05 11:10:00,127.25,127.36,126.97,126.97,21360.0,127.25,127.36,126.97,126.97,21360.0
2025-05-05 11:15:00,126.9,127.04,126.84,126.96,11668.0,126.9,127.04,126.84,126.96,11668.0
2025-05-05 11:20:00,127.01,127.28,126.99,127.26,8943.0,127.01,127.28,126.99,127.26,8943.0
2025-05-05 11:25:00,127.26,127.35,127.18,127.18,14614.0,127.26,127.35,127.18,127.18,14614.0
2025-05-05 11:30:00,127.2,127.22,126.89,126.89,13598.0,127.2,127.22,126.89,126.89,13598.0
2025-05-05 11:35:00,126.89,126.93,126.78,126.81,6832.0,126.89,126.93,126.78,126.81,6832.0
2025-05-05 11:40:00,126.81,126.89,126.65,126.66,10819.0,126.81,126.89,126.65,126.66,10819.0
2025-05-05 11:45:00,126.66,126.96,126.65,126.9,12337.0,126.66,126.96,126.65,126.9,12337.0
2025-05-05 11:50:00,126.9,127.02,126.9,126.99,7223.0,126.9,127.02,126.9,126.99,7223.0
2025-05-05 11:55:00,126.99,127.05,126.84,127.03,15057.0,126.99,127.05,126.84,127.03,15057.0
2025-05-05 12:00:00,127.03,127.11,126.97,126.97,13550.0,127.03,127.11,126.97,126.97,13550.0
2025-05-05 12:05:00,126.97,127.01,126.82,126.85,14058.0,126.97,127.01,126.82,126.85,14058.0
2025-05-05 12:10:00,126.89,126.99,126.86,126.97,8473.0,126.89,126.99,126.86,126.97,8473.0
2025-05-05 12:15:00,126.95,127.0,126.92,126.98,8355.0,126.95,127.0,126.92,126.98,8355.0
2025-05-05 12:20:00,126.98,126.98,126.86,126.95,7161.0,126.98,126.98,126.86,126.95,7161.0
2025-05-05 12:25:00,126.91,126.98,126.88,126.96,10411.0,126.91,126.98,126.88,126.96,10411.0
2025-05-05 12:30:00,126.95,126.98,126.84,126.94,7351.0,126.95,126.98,126.84,126.94,7351.0
2025-05-05 12:35:00,126.94,126.94,126.76,126.81,6627.0,126.94,126.94,126.76,126.81,6627.0
2025-05-05 12:40:00,126.81,126.9,126.78,126.86,8354.0,126.81,126.9,126.78,126.86,8354.0
2025-05-05 12:45:00,126.85,126.86,126.77,126.79,7922.0,126.85,126.86,126.77,126.79,7922.0
2025-05-05 12:50:00,126.81,126.84,126.73,126.84,6750.0,126.81,126.84,126.73,126.84,6750.0
2025-05-05 12:55:00,126.83,126.85,126.66,126.75,17246.0,126.83,126.85,126.66,126.75,17246.0
2025-05-05 13:00:00,126.71,126.74,126.62,126.72,6190.0,126.71,126.74,126.62,126.72,6190.0
2025-05-05 13:05:00,126.7,126.7,126.57,126.68,12577.0,126.7,126.7,126.57,126.68,12577.0
2025-05-05 13:10:00,126.67,126.68,126.44,126.48,10911.0,126.67,126.68,126.44,126.48,10911.0
2025-05-05 13:15:00,126.46,126.51,126.35,126.36,9056.0,126.46,126.51,126.35,126.36,9056.0
2025-05-05 13:20:00,126.34,126.43,126.27,126.3,8100.0,126.34,126.43,126.27,126.3,8100.0
2025-05-05 13:25:00,126.33,126.43,126.26,126.31,14394.0,126.33,126.43,126.26,126.31,14394.0
2025-05-05 13:30:00,126.27,126.49,126.23,126.38,15125.0,126.27,126.49,126.23,126.38,15125.0
2025-05-05 13:35:00,126.38,126.54,126.37,126.53,10784.0,126.38,126.54,126.37,126.53,10784.0
2025-05-05 13:40:00,126.54,126.55,126.4,126.45,10760.0,126.54,126.55,126.4,126.45,10760.0
2025-05-05 13:45:00,126.44,126.61,126.44,126.58,9853.0,126.44,126.61,126.44,126.58,9853.0
2025-05-05 13:50:00,126.6,126.74,126.6,126.64,9430.0,126.6,126.74,126.6,126.64,9430.0
2025-05-05 13:55:00,126.66,126.67,126.57,126.62,17987.0,126.66,126.67,126.57,126.62,17987.0
2025-05-05 14:00:00,126.62,126.75,126.61,126.69,12081.0,126.62,126.75,126.61,126.69,12081.0
2025-05-05 14:05:00,126.7,126.74,126.67,126.71,8374.0,126.7,126.74,126.67,126.71,8374.0
2025-05-05 14:10:00,126.71,126.72,126.62,126.7,11047.0,126.71,126.72,126.62,126.7,11047.0
2025-05-05 14:15:00,126.71,126.81,126.69,126.79,16734.0,126.71,126.81,126.69,126.79,16734.0
2025-05-05 14:20:00,126.76,126.91,126.75,126.9,15906.0,126.76,126.91,126.75,126.9,15906.0
2025-05-05 14:25:00,126.9,126.94,126.82,126.94,14833.0,126.9,126.94,126.82,126.94,14833.0
2025-05-05 14:30:00,126.94,126.97,126.87,126.89,8846.0,126.94,126.97,126.87,126.89,8846.0
2025-05-05 14:35:00,126.89,126.91,126.82,126.88,8439.0,126.89,126.91,126.82,126.88,8439.0
2025-05-05 14:40:00,126.88,126.92,126.79,126.79,14889.0,126.88,126.92,126.79,126.79,14889.0
2025-05-05 14:45:00,126.79,126.91,126.76,126.91,16964.0,126.79,126.91,126.76,126.91,16964.0
2025-05-05 14:50:00,126.89,126.94,126.8,126.85,18372.0,126.89,126.94,126.8,126.85,18372.0
2025-05-05 14:55:00,126.8,126.83,126.61,126.81,17820.0,126.8,126.83,126.61,126.81,17820.0
2025-05-05 15:00:00,126.78,126.79,126.59,126.67,11520.0,126.78,126.79,126.59,126.67,11520.0
2025-05-05 15:05:00,126.71,126.73,126.55,126.55,11673.0,126.71,126.73,126.55,126.55,11673.0
2025-05-05 15:10:00,126.54,126.6,126.5,126.55,11128.0,126.54,126.6,126.5,126.55,11128.0
2025-05-05 15:15:00,126.58,126.61,126.38,126.38,15230.0,126.58,126.61,126.38,126.38,15230.0
2025-05-05 15:20:00,126.38,126.4,126.27,126.3,14609.0,126.38,126.4,126.27,126.3,14609.0
2025-05-05 15:25:00,126.3,126.35,126.24,126.34,25558.0,126.3,126.35,126.24,126.34,25558.0
2025-05-05 15:30:00,126.34,126.4,126.2,126.25,15422.0,126.34,126.4,126.2,126.25,15422.0
2025-05-05 15:35:00,126.22,126.34,126.19,126.19,15539.0,126.22,126.34,126.19,126.19,15539.0
2025-05-05 15:40:00,126.18,126.3,126.11,126.13,20245.0,126.18,126.3,126.11,126.13,20245.0
2025-05-05 15:45:00,126.14,126.21,126.0,126.03,26962.0,126.14,126.21,126.0,126.03,26962.0
2025-05-05 15:50:00,126.07,126.11,125.8,125.81,39190.0,126.07,126.11,125.8,125.81,39190.0
2025-05-05 15:55:00,125.8,125.8,125.54,125.69,119506.0,125.8,125.8,125.54,125.69,119506.0
2025-05-06 09:30:00,124.47,125.37,124.01,124.71,42921.0,124.47,125.37,124.01,124.71,42921.0
2025-05-06 09:35:00,124.71,125.25,124.7,125.09,10257.0,124.71,125.25,124.7,125.09,10257.0
2025-05-06 09:40:00,125.02,125.06,124.76,124.79,12817.0,125.02,125.06,124.76,124.79,12817.0
2025-05-06 09:45:00,124.78,124.84,124.29,124.34,27306.0,124.78,124.84,124.29,124.34,27306.0
2025-05-06 09:50:00,124.34,124.38,124.02,124.03,36399.0,124.34,124.38,124.02,124.03,36399.0
2025-05-06 09:55:00,124.02,124.31,123.68,124.2,19434.0,124.02,124.31,123.68,124.2,19434.0
2025-05-06 10:00:00,124.19,124.43,124.07,124.2,24635.0,124.19,124.43,124.07,124.2,24635.0
2025-05-06 10:05:00,124.2,124.46,123.91,124.03,19482.0,124.2,124.46,123.91,124.03,19482.0
2025-05-06 10:10:00,124.04,124.16,123.93,123.95,14658.0,124.04,124.16,123.93,123.95,14658.0
2025-05-06 10:15:00,123.98,124.02,123.68,123.71,8584.0,123.98,124.02,123.68,123.71,8584.0
2025-05-06 10:20:00,123.74,124.18,123.71,124.04,15786.0,123.74,124.18,123.71,124.04,15786.0
2025-05-06 10:25:00,124.09,124.35,124.04,124.24,10088.0,124.09,124.35,124.04,124.24,10088.0
2025-05-06 10:30:00,124.2,124.48,124.2,124.37,10131.0,124.2,124.48,124.2,124.37,10131.0
2025-05-06 10:35:00,124.34,124.37,123.89,123.93,18052.0,124.34,124.37,123.89,123.93,18052.0
2025-05-06 10:40:00,123.92,123.96,123.5,123.72,21820.0,123.92,123.96,123.5,123.72,21820.0
2025-05-06 10:45:00,123.72,123.96,123.69,123.9,6731.0,123.72,123.96,123.69,123.9,6731.0
2025-05-06 10:50:00,123.89,123.89,123.44,123.5,12475.0,123.89,123.89,123.44,123.5,12475.0
2025-05-06 10:55:00,123.5,123.6,123.22,123.22,13167.0,123.5,123.6,123.22,123.22,13167.0
2025-05-06 11:00:00,123.2,123.42,123.13,123.14,14641.0,123.2,123.42,123.13,123.14,14641.0
2025-05-06 11:05:00,123.14,123.2,122.92,122.98,12050.0,123.14,123.2,122.92,122.98,12050.0
2025-05-06 11:10:00,123.03,123.41,122.97,123.33,12491.0,123.03,123.41,122.97,123.33,12491.0
2025-05-06 11:15:00,123.33,123.33,123.14,123.23,5764.0,123.33,123.33,123.14,123.23,5764.0
2025-05-06 11:20:00,123.23,123.67,123.22,123.67,13209.0,123.23,123.67,123.22,123.67,13209.0
2025-05-06 11:25:00,123.67,123.68,123.43,123.5,11879.0,123.67,123.68,123.43,123.5,11879.0
2025-05-06 11:30:00,123.52,123.82,123.47,123.82,8851.0,123.52,123.82,123.47,123.82,8851.0
2025-05-06 11:35:00,123.81,123.86,123.74,123.76,10106.0,123.81,123.86,123.74,123.76,10106.0
2025-05-06 11:40:00,123.76,123.77,123.5,123.51,19155.0,123.76,123.77,123.5,123.51,19155.0
2025-05-06 11:45:00,123.54,123.65,123.48,123.65,6714.0,123.54,123.65,123.48,123.65,6714.0
2025-05-06 11:50:00,123.63,123.66,123.41,123.48,11093.0,123.63,123.66,123.41,123.48,11093.0
2025-05-06 11:55:00,123.43,123.51,123.38,123.42,4067.0,123.43,123.51,123.38,123.42,4067.0
2025-05-06 12:00:00,123.44,123.52,123.25,123.52,34384.0,123.44,123.52,123.25,123.52,34384.0
2025-05-06 12:05:00,123.47,123.47,123.21,123.26,21897.0,123.47,123.47,123.21,123.26,21897.0
2025-05-06 12:10:00,123.25,123.96,123.18,123.88,28725.0,123.25,123.96,123.18,123.88,28725.0
2025-05-06 12:15:00,123.8,123.8,123.62,123.64,12892.0,123.8,123.8,123.62,123.64,12892.0
2025-05-06 12:20:00,123.62,123.67,123.31,123.53,20024.0,123.62,123.67,123.31,123.53,20024.0
2025-05-06 12:25:00,123.54,123.6,123.49,123.5,3509.0,123.54,123.6,123.49,123.5,3509.0
2025-05-06 12:30:00,123.54,123.66,123.52,123.62,10232.0,123.54,123.66,123.52,123.62,10232.0
2025-05-06 12:35:00,123.62,123.7,123.49,123.5,9483.0,123.62,123.7,123.49,123.5,9483.0
2025-05-06 12:40:00,123.51,123.51,123.23,123.23,4631.0,123.51,123.51,123.23,123.23,4631.0
2025-05-06 12:45:00,123.22,123.23,123.1,123.16,8947.0,123.22,123.23,123.1,123.16,8947.0
2025-05-06 12:50:00,123.15,123.16,123.03,123.04,11797.0,123.15,123.16,123.03,123.04,11797.0
2025-05-06 12:55:00,123.04,123.17,122.74,122.84,18427.0,123.04,123.17,122.74,122.84,18427.0
2025-05-06 13:00:00,122.86,122.96,122.77,122.83,20996.0,122.86,122.96,122.77,122.83,20996.0
2025-05-06 13:05:00,122.88,123.19,122.88,123.07,18813.0,122.88,123.19,122.88,123.07,18813.0
2025-05-06 13:10:00,123.04,123.1,122.99,123.01,14068.0,123.04,123.1,122.99,123.01,14068.0
2025-05-06 13:15:00,123.0,123.05,122.79,122.83,10436.0,123.0,123.05,122.79,122.83,10436.0
2025-05-06 13:20:00,122.83,122.83,122.6,122.67,12556.0,122.83,122.83,122.6,122.67,12556.0
2025-05-06 13:25:00,122.64,122.67,122.47,122.55,15728.0,122.64,122.67,122.47,122.55,15728.0
2025-05-06 13:30:00,122.6,122.81,122.6,122.8,7439.0,122.6,122.81,122.6,122.8,7439.0
2025-05-06 13:35:00,122.81,122.81,122.58,122.58,6490.0,122.81,122.81,122.58,122.58,6490.0
2025-05-06 13:40:00,122.59,122.63,122.49,122.5,7767.0,122.59,122.63,122.49,122.5,7767.0
2025-05-06 13:45:00,122.54,122.56,122.42,122.48,10481.0,122.54,122.56,122.42,122.48,10481.0
2025-05-06 13:50:00,122.47,122.57,122.44,122.5,9777.0,122.47,122.57,122.44,122.5,9777.0
2025-05-06 13:55:00,122.5,122.52,122.44,122.47,12573.0,122.5,122.52,122.44,122.47,12573.0
2025-05-06 14:00:00,122.46,122.86,122.45,122.69,14605.0,122.46,122.86,122.45,122.69,14605.0
2025-05-06 14:05:00,122.71,122.71,122.3,122.56,227845.0,122.71,122.71,122.3,122.56,227845.0
2025-05-06 14:10:00,122.56,122.62,122.48,122.48,9400.0,122.56,122.62,122.48,122.48,9400.0
2025-05-06 14:15:00,122.48,122.48,122.17,122.36,45873.0,122.48,122.48,122.17,122.36,45873.0
2025-05-06 14:20:00,122.4,122.54,122.25,122.49,38606.0,122.4,122.54,122.25,122.49,38606.0
2025-05-06 14:25:00,122.5,122.63,122.47,122.63,11248.0,122.5,122.63,122.47,122.63,11248.0
2025-05-06 14:30:00,122.63,122.69,122.57,122.68,18858.0,122.63,122.69,122.57,122.68,18858.0
2025-05-06 14:35:00,122.64,122.7,122.56,122.63,8024.0,122.64,122.7,122.56,122.63,8024.0
2025-05-06 14:40:00,122.63,122.66,122.45,122.48,10695.0,122.63,122.66,122.45,122.48,10695.0
2025-05-06 14:45:00,122.48,122.53,122.41,122.41,14607.0,122.48,122.53,122.41,122.41,14607.0
2025-05-06 14:50:00,122.43,122.45,122.33,122.35,17366.0,122.43,122.45,122.33,122.35,17366.0
2025-05-06 14:55:00,122.36,122.55,122.34,122.43,17738.0,122.36,122.55,122.34,122.43,17738.0
2025-05-06 15:00:00,122.45,122.55,122.26,122.26,9535.0,122.45,122.55,122.26,122.26,9535.0
2025-05-06 15:05:00,122.32,122.33,122.02,122.14,16235.0,122.32,122.33,122.02,122.14,16235.0
2025-05-06 15:10:00,122.16,122.29,122.03,122.24,39591.0,122.16,122.29,122.03,122.24,39591.0
2025-05-06 15:15:00,122.21,122.24,122.01,122.07,22104.0,122.21,122.24,122.01,122.07,22104.0
2025-05-06 15:20:00,122.07,122.07,121.93,121.98,16636.0,122.07,122.07,121.93,121.98,16636.0
2025-05-06 15:25:00,121.98,122.04,121.94,121.94,22663.0,121.98,122.04,121.94,121.94,22663.0
2025-05-06 15:30:00,121.94,122.01,121.75,121.8,32509.0,121.94,122.01,121.75,121.8,32509.0
2025-05-06 15:35:00,121.8,121.9,121.8,121.81,33100.0,121.8,121.9,121.8,121.81,33100.0
2025-05-06 15:40:00,121.83,122.08,121.81,122.08,31306.0,121.83,122.08,121.81,122.08,31306.0
2025-05-06 15:45:00,122.08,122.22,122.0,122.15,26756.0,122.08,122.22,122.0,122.15,26756.0
2025-05-06 15:50:00,122.11,122.18,121.84,121.97,37539.0,122.11,122.18,121.84,121.97,37539.0
2025-05-06 15:55:00,121.96,122.07,121.75,121.83,200435.0,121.96,122.07,121.75,121.83,200435.0
2025-05-07 09:30:00,122.98,123.09,122.23,122.34,88959.0,122.98,123.09,122.23,122.34,88959.0
2025-05-07 09:35:00,122.45,122.78,122.33,122.53,22848.0,122.45,122.78,122.33,122.53,22848.0
2025-05-07 09:40:00,122.46,122.78,122.31,122.75,17428.0,122.46,122.78,122.31,122.75,17428.0
2025-05-07 09:45:00,122.71,122.95,122.46,122.68,24338.0,122.71,122.95,122.46,122.68,24338.0
2025-05-07 09:50:00,122.64,122.82,122.42,122.45,19423.0,122.64,122.82,122.42,122.45,19423.0
2025-05-07 09:55:00,122.44,122.59,122.4,122.46,10391.0,122.44,122.59,122.4,122.46,10391.0
2025-05-07 10:00:00,122.43,122.6,122.4,122.42,20056.0,122.43,122.6,122.4,122.42,20056.0
2025-05-07 10:05:00,122.47,122.54,122.32,122.42,20677.0,122.47,122.54,122.32,122.42,20677.0
2025-05-07 10:10:00,122.43,122.46,122.09,122.29,14863.0,122.43,122.46,122.09,122.29,14863.0
2025-05-07 10:15:00,122.29,122.54,122.18,122.51,14938.0,122.29,122.54,122.18,122.51,14938.0
2025-05-07 10:20:00,122.5,122.55,122.27,122.41,21047.0,122.5,122.55,122.27,122.41,21047.0
2025-05-07 10:25:00,122.42,122.47,122.28,122.39,23175.0,122.42,122.47,122.28,122.39,23175.0
2025-05-07 10:30:00,122.41,122.63,122.39,122.47,21886.0,122.41,122.63,122.39,122.47,21886.0
2025-05-07 10:35:00,122.51,122.66,122.47,122.66,15687.0,122.51,122.66,122.47,122.66,15687.0
2025-05-07 10:40:00,122.69,122.93,122.68,122.93,37794.0,122.69,122.93,122.68,122.93,37794.0
2025-05-07 10:45:00,122.91,123.19,122.91,123.03,27729.0,122.91,123.19,122.91,123.03,27729.0
2025-05-07 10:50:00,123.02,123.02,122.78,122.9,26387.0,123.02,123.02,122.78,122.9,26387.0
2025-05-07 10:55:00,122.9,123.03,122.6,122.67,26422.0,122.9,123.03,122.6,122.67,26422.0
2025-05-07 11:00:00,122.67,122.77,122.5,122.51,13743.0,122.67,122.77,122.5,122.51,13743.0
2025-05-07 11:05:00,122.53,122.91,122.53,122.9,45952.0,122.53,122.91,122.53,122.9,45952.0
2025-05-07 11:10:00,122.88,122.9,122.66,122.68,11534.0,122.88,122.9,122.66,122.68,11534.0
2025-05-07 11:15:00,122.71,122.9,122.65,122.74,19226.0,122.71,122.9,122.65,122.74,19226.0
2025-05-07 11:20:00,122.78,123.06,122.73,123.02,26208.0,122.78,123.06,122.73,123.02,26208.0
2025-05-07 11:25:00,123.08,123.47,122.97,123.05,49697.0,123.08,123.47,122.97,123.05,49697.0
2025-05-07 11:30:00,123.06,123.22,122.99,122.99,14095.0,123.06,123.22,122.99,122.99,14095.0
2025-05-07 11:35:00,123.01,123.14,122.97,123.14,13978.0,123.01,123.14,122.97,123.14,13978.0
2025-05-07 11:40:00,123.14,123.4,123.13,123.37,9500.0,123.14,123.4,123.13,123.37,9500.0
2025-05-07 11:45:00,123.41,123.42,123.17,123.18,28711.0,123.41,123.42,123.17,123.18,28711.0
2025-05-07 11:50:00,123.21,123.53,123.16,123.33,12493.0,123.21,123.53,123.16,123.33,12493.0
2025-05-07 11:55:00,123.36,123.46,123.31,123.46,8946.0,123.36,123.46,123.31,123.46,8946.0
2025-05-07 12:00:00,123.46,123.55,123.42,123.47,19159.0,123.46,123.55,123.42,123.47,19159.0
2025-05-07 12:05:00,123.46,123.55,123.35,123.42,9072.0,123.46,123.55,123.35,123.42,9072.0
2025-05-07 12:10:00,123.46,123.62,123.46,123.56,16720.0,123.46,123.62,123.46,123.56,16720.0
2025-05-07 12:15:00,123.54,123.61,123.45,123.53,26168.0,123.54,123.61,123.45,123.53,26168.0
2025-05-07 12:20:00,123.54,123.54,123.3,123.33,7379.0,123.54,123.54,123.3,123.33,7379.0
2025-05-07 12:25:00,123.33,123.41,123.11,123.16,25772.0,123.33,123.41,123.11,123.16,25772.0
2025-05-07 12:30:00,123.15,123.24,123.02,123.24,13903.0,123.15,123.24,123.02,123.24,13903.0
2025-05-07 12:35:00,123.23,123.39,123.17,123.39,19165.0,123.23,123.39,123.17,123.39,19165.0
2025-05-07 12:40:00,123.36,123.41,123.22,123.27,11164.0,123.36,123.41,123.22,123.27,11164.0
2025-05-07 12:45:00,123.26,123.31,123.24,123.31,3165.0,123.26,123.31,123.24,123.31,3165.0
2025-05-07 12:50:00,123.35,123.35,123.18,123.28,11925.0,123.35,123.35,123.18,123.28,11925.0
2025-05-07 12:55:00,123.28,123.35,123.24,123.28,8737.0,123.28,123.35,123.24,123.28,8737.0
2025-05-07 13:00:00,123.21,123.44,123.18,123.35,63710.0,123.21,123.44,123.18,123.35,63710.0
2025-05-07 13:05:00,123.37,123.42,123.3,123.42,9608.0,123.37,123.42,123.3,123.42,9608.0
2025-05-07 13:10:00,123.41,123.47,123.35,123.39,7944.0,123.41,123.47,123.35,123.39,7944.0
2025-05-07 13:15:00,123.39,123.48,123.36,123.47,10943.0,123.39,123.48,123.36,123.47,10943.0
2025-05-07 13:20:00,123.45,123.56,123.35,123.56,18730.0,123.45,123.56,123.35,123.56,18730.0
2025-05-07 13:25:00,123.51,123.55,123.39,123.4,5174.0,123.51,123.55,123.39,123.4,5174.0
2025-05-07 13:30:00,123.46,123.55,123.33,123.37,4544.0,123.46,123.55,123.33,123.37,4544.0
2025-05-07 13:35:00,123.37,123.46,123.32,123.37,15163.0,123.37,123.46,123.32,123.37,15163.0
2025-05-07 13:40:00,123.33,123.34,123.28,123.31,8983.0,123.33,123.34,123.28,123.31,8983.0
2025-05-07 13:45:00,123.35,123.51,123.34,123.51,4472.0,123.35,123.51,123.34,123.51,4472.0
2025-05-07 13:50:00,123.53,123.55,123.29,123.41,38124.0,123.53,123.55,123.29,123.41,38124.0
2025-05-07 13:55:00,123.37,123.41,123.13,123.18,30689.0,123.37,123.41,123.13,123.18,30689.0
2025-05-07 14:00:00,123.19,123.5,122.99,123.19,29248.0,123.19,123.5,122.99,123.19,29248.0
2025-05-07 14:05:00,123.12,123.12,122.43,122.6,15401.0,123.12,123.12,122.43,122.6,15401.0
2025-05-07 14:10:00,122.59,122.82,122.4,122.4,14561.0,122.59,122.82,122.4,122.4,14561.0
2025-05-07 14:15:00,122.47,122.51,122.3,122.44,13766.0,122.47,122.51,122.3,122.44,13766.0
2025-05-07 14:20:00,122.4,122.68,122.4,122.48,22267.0,122.4,122.68,122.4,122.48,22267.0
2025-05-07 14:25:00,122.52,122.64,122.48,122.61,27619.0,122.52,122.64,122.48,122.61,27619.0
2025-05-07 14:30:00,122.61,123.18,122.51,123.14,18296.0,122.61,123.18,122.51,123.14,18296.0
2025-05-07 14:35:00,123.1,123.38,123.0,123.38,38442.0,123.1,123.38,123.0,123.38,38442.0
2025-05-07 14:40:00,123.32,123.48,123.31,123.34,10750.0,123.32,123.48,123.31,123.34,10750.0
2025-05-07 14:45:00,123.34,123.35,122.84,123.04,34694.0,123.34,123.35,122.84,123.04,34694.0
2025-05-07 14:50:00,123.03,123.12,122.73,122.91,19074.0,123.03,123.12,122.73,122.91,19074.0
2025-05-07 14:55:00,122.93,123.59,122.9,123.26,38620.0,122.93,123.59,122.9,123.26,38620.0
2025-05-07 15:00:00,123.22,123.25,122.93,123.01,15585.0,123.22,123.25,122.93,123.01,15585.0
2025-05-07 15:05:00,122.98,123.1,122.88,123.06,16213.0,122.98,123.1,122.88,123.06,16213.0
2025-05-07 15:10:00,123.05,123.07,122.84,122.92,12126.0,123.05,123.07,122.84,122.92,12126.0
2025-05-07 15:15:00,122.99,123.0,122.74,122.99,10930.0,122.99,123.0,122.74,122.99,10930.0
2025-05-07 15:20:00,123.0,123.03,122.85,122.87,14175.0,123.0,123.03,122.85,122.87,14175.0
2025-05-07 15:25:00,122.87,122.87,122.51,122.58,17703.0,122.87,122.87,122.51,122.58,17703.0
2025-05-07 15:30:00,122.58,122.64,122.38,122.41,19269.0,122.58,122.64,122.38,122.41,19269.0
2025-05-07 15:35:00,122.39,122.57,122.32,122.5,23342.0,122.39,122.57,122.32,122.5,23342.0
2025-05-07 15:40:00,122.5,123.19,122.42,122.75,63799.0,122.5,123.19,122.42,122.75,63799.0
2025-05-07 15:45:00,122.8,122.92,122.55,122.55,23583.0,122.8,122.92,122.55,122.55,23583.0
2025-05-07 15:50:00,122.48,122.68,122.25,122.63,36280.0,122.48,122.68,122.25,122.63,36280.0
2025-05-07 15:55:00,122.62,122.85,122.39,122.76,88026.0,122.62,122.85,122.39,122.76,88026.0
2025-05-08 09:30:00,123.8,124.02,123.61,123.91,27246.0,123.8,124.02,123.61,123.91,27246.0
2025-05-08 09:35:00,124.1,124.48,123.66,123.91,21895.0,124.1,124.48,123.66,123.91,21895.0
2025-05-08 09:40:00,123.82,123.87,123.67,123.67,5801.0,123.82,123.87,123.67,123.67,5801.0
2025-05-08 09:45:00,123.79,123.92,123.48,123.92,25071.0,123.79,123.92,123.48,123.92,25071.0
2025-05-08 09:50:00,123.9,124.11,123.9,124.08,16720.0,123.9,124.11,123.9,124.08,16720.0
2025-05-08 09:55:00,124.11,124.46,124.11,124.19,25809.0,124.11,124.46,124.11,124.19,25809.0
2025-05-08 10:00:00,124.19,124.4,124.13,124.16,56802.0,124.19,124.4,124.13,124.16,56802.0
2025-05-08 10:05:00,124.19,124.25,123.75,123.91,17317.0,124.19,124.25,123.75,123.91,17317.0
2025-05-08 10:10:00,123.86,123.89,123.48,123.74,13258.0,123.86,123.89,123.48,123.74,13258.0
2025-05-08 10:15:00,123.72,123.91,123.6,123.86,14325.0,123.72,123.91,123.6,123.86,14325.0
2025-05-08 10:20:00,123.84,123.92,123.6,123.64,22654.0,123.84,123.92,123.6,123.64,22654.0
2025-05-08 10:25:00,123.66,123.78,123.6,123.75,13702.0,123.66,123.78,123.6,123.75,13702.0
2025-05-08 10:30:00,123.72,123.97,123.64,123.82,31529.0,123.72,123.97,123.64,123.82,31529.0
2025-05-08 10:35:00,123.84,123.91,123.64,123.66,23193.0,123.84,123.91,123.64,123.66,23193.0
2025-05-08 10:40:00,123.64,123.94,123.61,123.94,15439.0,123.64,123.94,123.61,123.94,15439.0
2025-05-08 10:45:00,123.96,123.96,123.72,123.78,9388.0,123.96,123.96,123.72,123.78,9388.0
2025-05-08 10:50:00,123.81,123.95,123.54,123.61,21857.0,123.81,123.95,123.54,123.61,21857.0
2025-05-08 10:55:00,123.58,123.58,123.34,123.46,13181.0,123.58,123.58,123.34,123.46,13181.0
2025-05-08 11:00:00,123.4,123.56,123.24,123.34,10730.0,123.4,123.56,123.24,123.34,10730.0
2025-05-08 11:05:00,123.33,123.48,123.31,123.35,23551.0,123.33,123.48,123.31,123.35,23551.0
2025-05-08 11:10:00,123.37,123.58,123.34,123.56,11787.0,123.37,123.58,123.34,123.56,11787.0
2025-05-08 11:15:00,123.58,123.71,123.58,123.68,9888.0,123.58,123.71,123.58,123.68,9888.0
2025-05-08 11:20:00,123.68,124.04,123.68,124.0,19158.0,123.68,124.04,123.68,124.0,19158.0
2025-05-08 11:25:00,124.04,124.42,124.01,124.27,25475.0,124.04,124.42,124.01,124.27,25475.0
2025-05-08 11:30:00,124.3,124.53,124.13,124.43,12185.0,124.3,124.53,124.13,124.43,12185.0
2025-05-08 11:35:00,124.48,124.67,124.43,124.63,10050.0,124.48,124.67,124.43,124.63,10050.0
2025-05-08 11:40:00,124.7,125.03,124.63,125.03,36861.0,124.7,125.03,124.63,125.03,36861.0
2025-05-08 11:45:00,125.01,125.26,125.0,125.19,32500.0,125.01,125.26,125.0,125.19,32500.0
2025-05-08 11:50:00,125.18,125.32,125.1,125.22,15888.0,125.18,125.32,125.1,125.22,15888.0
2025-05-08 11:55:00,125.2,125.2,125.03,125.12,16332.0,125.2,125.2,125.03,125.12,16332.0
2025-05-08 12:00:00,125.14,125.24,125.04,125.1,15053.0,125.14,125.24,125.04,125.1,15053.0
2025-05-08 12:05:00,125.1,125.14,124.84,124.93,19021.0,125.1,125.14,124.84,124.93,19021.0
2025-05-08 12:10:00,124.92,125.12,124.9,124.93,10543.0,124.92,125.12,124.9,124.93,10543.0
2025-05-08 12:15:00,124.97,125.15,124.97,125.12,11255.0,124.97,125.15,124.97,125.12,11255.0
2025-05-08 12:20:00,125.11,125.17,124.95,124.96,10536.0,125.11,125.17,124.95,124.96,10536.0
2025-05-08 12:25:00,124.95,125.04,124.89,124.96,12571.0,124.95,125.04,124.89,124.96,12571.0
2025-05-08 12:30:00,124.98,125.04,124.88,124.9,39159.0,124.98,125.04,124.88,124.9,39159.0
2025-05-08 12:35:00,124.9,125.01,124.78,124.95,19803.0,124.9,125.01,124.78,124.95,19803.0
2025-05-08 12:40:00,124.97,125.13,124.94,125.05,51868.0,124.97,125.13,124.94,125.05,51868.0
2025-05-08 12:45:00,125.02,125.06,124.95,125.05,34984.0,125.02,125.06,124.95,125.05,34984.0
2025-05-08 12:50:00,125.04,125.06,124.82,125.0,16266.0,125.04,125.06,124.82,125.0,16266.0
2025-05-08 12:55:00,125.01,125.09,125.0,125.05,9344.0,125.01,125.09,125.0,125.05,9344.0
2025-05-08 13:00:00,125.04,125.13,124.95,124.95,15061.0,125.04,125.13,124.95,124.95,15061.0
2025-05-08 13:05:00,124.96,124.98,124.75,124.81,17917.0,124.96,124.98,124.75,124.81,17917.0
2025-05-08 13:10:00,124.78,124.81,124.66,124.74,6501.0,124.78,124.81,124.66,124.74,6501.0
2025-05-08 13:15:00,124.76,124.8,124.36,124.46,18732.0,124.76,124.8,124.36,124.46,18732.0
2025-05-08 13:20:00,124.46,124.49,124.29,124.41,31878.0,124.46,124.49,124.29,124.41,31878.0
2025-05-08 13:25:00,124.39,124.4,124.23,124.3,14467.0,124.39,124.4,124.23,124.3,14467.0
2025-05-08 13:30:00,124.3,124.33,124.2,124.21,21440.0,124.3,124.33,124.2,124.21,21440.0
2025-05-08 13:35:00,124.17,124.19,124.01,124.1,6144.0,124.17,124.19,124.01,124.1,6144.0
2025-05-08 13:40:00,124.1,124.11,123.97,124.02,3269.0,124.1,124.11,123.97,124.02,3269.0
2025-05-08 13:45:00,124.02,124.05,123.9,124.02,7201.0,124.02,124.05,123.9,124.02,7201.0
2025-05-08 13:50:00,123.98,123.98,123.76,123.83,6369.0,123.98,123.98,123.76,123.83,6369.0
2025-05-08 13:55:00,123.83,123.86,123.67,123.7,6122.0,123.83,123.86,123.67,123.7,6122.0
2025-05-08 14:00:00,123.66,123.85,123.64,123.65,18311.0,123.66,123.85,123.64,123.65,18311.0
2025-05-08 14:05:00,123.65,124.06,123.64,124.04,32057.0,123.65,124.06,123.64,124.04,32057.0
2025-05-08 14:10:00,124.05,124.1,123.88,124.01,33910.0,124.05,124.1,123.88,124.01,33910.0
2025-05-08 14:15:00,124.01,124.1,123.97,124.02,28251.0,124.01,124.1,123.97,124.02,28251.0
2025-05-08 14:20:00,124.02,124.2,124.02,124.06,15237.0,124.02,124.2,124.02,124.06,15237.0
2025-05-08 14:25:00,124.01,124.06,123.94,123.97,3858.0,124.01,124.06,123.94,123.97,3858.0
2025-05-08 14:30:00,123.98,124.16,123.97,124.16,11215.0,123.98,124.16,123.97,124.16,11215.0
2025-05-08 14:35:00,124.16,124.25,124.14,124.22,15783.0,124.16,124.25,124.14,124.22,15783.0
2025-05-08 14:40:00,124.26,124.31,124.19,124.25,15343.0,124.26,124.31,124.19,124.25,15343.0
2025-05-08 14:45:00,124.25,124.33,124.23,124.31,9621.0,124.25,124.33,124.23,124.31,9621.0
2025-05-08 14:50:00,124.3,124.45,124.29,124.33,23034.0,124.3,124.45,124.29,124.33,23034.0
2025-05-08 14:55:00,124.35,124.37,123.91,123.91,179507.0,124.35,124.37,123.91,123.91,179507.0
2025-05-08 15:00:00,123.95,123.98,123.79,123.79,10157.0,123.95,123.98,123.79,123.79,10157.0
2025-05-08 15:05:00,123.84,123.85,123.73,123.78,9595.0,123.84,123.85,123.73,123.78,9595.0
2025-05-08 15:10:00,123.77,123.87,123.72,123.82,20970.0,123.77,123.87,123.72,123.82,20970.0
2025-05-08 15:15:00,123.8,123.96,123.75,123.9,21028.0,123.8,123.96,123.75,123.9,21028.0
2025-05-08 15:20:00,123.9,124.16,123.9,123.96,104609.0,123.9,124.16,123.9,123.96,104609.0
2025-05-08 15:25:00,123.95,124.19,123.94,124.19,90839.0,123.95,124.19,123.94,124.19,90839.0
2025-05-08 15:30:00,124.21,124.39,124.12,124.37,30910.0,124.21,124.39,124.12,124.37,30910.0
2025-05-08 15:35:00,124.42,124.5,124.33,124.4,56006.0,124.42,124.5,124.33,124.4,56006.0
2025-05-08 15:40:00,124.42,124.49,124.2,124.27,54009.0,124.42,124.49,124.2,124.27,54009.0
2025-05-08 15:45:00,124.28,124.28,124.02,124.04,41786.0,124.28,124.28,124.02,124.04,41786.0
2025-05-08 15:50:00,124.01,124.04,123.87,123.88,95890.0,124.01,124.04,123.87,123.88,95890.0
2025-05-08 15:55:00,123.88,123.89,123.53,123.83,176821.0,123.88,123.89,123.53,123.83,176821.0
2025-05-09 09:30:00,123.91,124.26,123.62,123.89,50499.0,123.91,124.26,123.62,123.89,50499.0
2025-05-09 09:35:00,123.89,124.04,123.18,123.6,22804.0,123.89,124.04,123.18,123.6,22804.0
2025-05-09 09:40:00,123.53,123.65,123.26,123.42,19828.0,123.53,123.65,123.26,123.42,19828.0
2025-05-09 09:45:00,123.34,123.34,122.96,123.03,16530.0,123.34,123.34,122.96,123.03,16530.0
2025-05-09 09:50:00,123.03,123.37,122.97,123.35,20965.0,123.03,123.37,122.97,123.35,20965.0
2025-05-09 09:55:00,123.35,123.76,123.24,123.76,36064.0,123.35,123.76,123.24,123.76,36064.0
2025-05-09 10:00:00,123.71,123.74,123.4,123.57,45025.0,123.71,123.74,123.4,123.57,45025.0
2025-05-09 10:05:00,123.6,123.91,123.59,123.89,40174.0,123.6,123.91,123.59,123.89,40174.0
2025-05-09 10:10:00,123.95,123.96,123.58,123.61,16689.0,123.95,123.96,123.58,123.61,16689.0
2025-05-09 10:15:00,123.61,123.91,123.59,123.78,27871.0,123.61,123.91,123.59,123.78,27871.0
2025-05-09 10:20:00,123.77,123.79,123.48,123.48,20478.0,123.77,123.79,123.48,123.48,20478.0
2025-05-09 10:25:00,123.45,123.6,123.07,123.22,23247.0,123.45,123.6,123.07,123.22,23247.0
2025-05-09 10:30:00,123.21,123.33,123.16,123.18,27207.0,123.21,123.33,123.16,123.18,27207.0
2025-05-09 10:35:00,123.17,123.17,122.78,122.92,16986.0,123.17,123.17,122.78,122.92,16986.0
2025-05-09 10:40:00,122.93,122.99,122.8,122.96,17599.0,122.93,122.99,122.8,122.96,17599.0
2025-05-09 10:45:00,122.96,123.04,122.6,122.71,22755.0,122.96,123.04,122.6,122.71,22755.0
2025-05-09 10:50:00,122.71,122.77,122.2,122.44,25505.0,122.71,122.77,122.2,122.44,25505.0
2025-05-09 10:55:00,122.44,122.7,122.38,122.56,15175.0,122.44,122.7,122.38,122.56,15175.0
2025-05-09 11:00:00,122.57,122.64,122.42,122.42,12191.0,122.57,122.64,122.42,122.42,12191.0
2025-05-09 11:05:00,122.42,122.49,122.38,122.47,13214.0,122.42,122.49,122.38,122.47,13214.0
2025-05-09 11:10:00,122.47,122.59,122.43,122.59,15322.0,122.47,122.59,122.43,122.59,15322.0
2025-05-09 11:15:00,122.61,122.75,122.51,122.59,21014.0,122.61,122.75,122.51,122.59,21014.0
2025-05-09 11:20:00,122.6,122.62,122.39,122.48,30207.0,122.6,122.62,122.39,122.48,30207.0
2025-05-09 11:25:00,122.49,122.84,122.46,122.8,32237.0,122.49,122.84,122.46,122.8,32237.0
2025-05-09 11:30:00,122.79,123.08,122.79,123.02,45008.0,122.79,123.08,122.79,123.02,45008.0
2025-05-09 11:35:00,123.02,123.11,122.91,123.03,25499.0,123.02,123.11,122.91,123.03,25499.0
2025-05-09 11:40:00,123.02,123.03,122.81,122.86,17751.0,123.02,123.03,122.81,122.86,17751.0
2025-05-09 11:45:00,122.85,122.94,122.72,122.78,20760.0,122.85,122.94,122.72,122.78,20760.0
2025-05-09 11:50:00,122.78,122.93,122.74,122.85,9933.0,122.78,122.93,122.74,122.85,9933.0
2025-05-09 11:55:00,122.85,122.94,122.8,122.9,10132.0,122.85,122.94,122.8,122.9,10132.0
2025-05-09 12:00:00,122.92,122.99,122.72,122.74,27466.0,122.92,122.99,122.72,122.74,27466.0
2025-05-09 12:05:00,122.73,122.84,122.61,122.62,16650.0,122.73,122.84,122.61,122.62,16650.0
2025-05-09 12:10:00,122.6,122.61,122.42,122.54,22606.0,122.6,122.61,122.42,122.54,22606.0
2025-05-09 12:15:00,122.54,122.59,122.39,122.42,16767.0,122.54,122.59,122.39,122.42,16767.0
2025-05-09 12:20:00,122.4,122.56,122.38,122.39,15447.0,122.4,122.56,122.38,122.39,15447.0
2025-05-09 12:25:00,122.38,122.45,122.24,122.28,13992.0,122.38,122.45,122.24,122.28,13992.0
2025-05-09 12:30:00,122.28,122.31,122.09,122.1,14898.0,122.28,122.31,122.09,122.1,14898.0
2025-05-09 12:35:00,122.11,122.3,122.09,122.18,26505.0,122.11,122.3,122.09,122.18,26505.0
2025-05-09 12:40:00,122.2,122.24,122.01,122.02,12427.0,122.2,122.24,122.01,122.02,12427.0
2025-05-09 12:45:00,122.0,122.03,121.8,121.89,13990.0,122.0,122.03,121.8,121.89,13990.0
2025-05-09 12:50:00,121.89,122.01,121.88,121.99,6367.0,121.89,122.01,121.88,121.99,6367.0
2025-05-09 12:55:00,122.0,122.0,121.86,121.93,6847.0,122.0,122.0,121.86,121.93,6847.0
2025-05-09 13:00:00,121.92,122.0,121.79,121.8,9102.0,121.92,122.0,121.79,121.8,9102.0
2025-05-09 13:05:00,121.77,121.85,121.71,121.85,12250.0,121.77,121.85,121.71,121.85,12250.0
2025-05-09 13:10:00,121.88,121.97,121.84,121.91,15836.0,121.88,121.97,121.84,121.91,15836.0
2025-05-09 13:15:00,121.91,122.02,121.86,121.96,15050.0,121.91,122.02,121.86,121.96,15050.0
2025-05-09 13:20:00,121.97,122.15,121.73,122.15,51191.0,121.97,122.15,121.73,122.15,51191.0
2025-05-09 13:25:00,122.12,122.24,122.12,122.14,13405.0,122.12,122.24,122.12,122.14,13405.0
2025-05-09 13:30:00,122.13,122.16,121.95,122.02,54577.0,122.13,122.16,121.95,122.02,54577.0
2025-05-09 13:35:00,122.02,122.29,122.01,122.22,38376.0,122.02,122.29,122.01,122.22,38376.0
2025-05-09 13:40:00,122.22,122.39,122.19,122.38,33126.0,122.22,122.39,122.19,122.38,33126.0
2025-05-09 13:45:00,122.38,122.56,122.38,122.49,19566.0,122.38,122.56,122.38,122.49,19566.0
2025-05-09 13:50:00,122.48,122.64,122.41,122.54,46216.0,122.48,122.64,122.41,122.54,46216.0
2025-05-09 13:55:00,122.54,122.54,122.36,122.44,56247.0,122.54,122.54,122.36,122.44,56247.0
2025-05-09 14:00:00,122.44,122.52,122.4,122.43,20130.0,122.44,122.52,122.4,122.43,20130.0
2025-05-09 14:05:00,122.43,122.58,122.38,122.48,20408.0,122.43,122.58,122.38,122.48,20408.0
2025-05-09 14:10:00,122.48,122.57,122.47,122.55,27987.0,122.48,122.57,122.47,122.55,27987.0
2025-05-09 14:15:00,122.54,122.62,122.44,122.55,40607.0,122.54,122.62,122.44,122.55,40607.0
2025-05-09 14:20:00,122.56,122.66,122.55,122.62,13524.0,122.56,122.66,122.55,122.62,13524.0
2025-05-09 14:25:00,122.61,122.63,122.5,122.57,20485.0,122.61,122.63,122.5,122.57,20485.0
2025-05-09 14:30:00,122.57,122.71,122.54,122.7,18256.0,122.57,122.71,122.54,122.7,18256.0
2025-05-09 14:35:00,122.69,122.83,122.61,122.66,33860.0,122.69,122.83,122.61,122.66,33860.0
2025-05-09 14:40:00,122.67,122.74,122.66,122.67,13737.0,122.67,122.74,122.66,122.67,13737.0
2025-05-09 14:45:00,122.65,122.82,122.63,122.66,32103.0,122.65,122.82,122.63,122.66,32103.0
2025-05-09 14:50:00,122.68,122.72,122.53,122.59,53748.0,122.68,122.72,122.53,122.59,53748.0
2025-05-09 14:55:00,122.59,122.61,122.51,122.59,68760.0,122.59,122.61,122.51,122.59,68760.0
2025-05-09 15:00:00,122.57,122.74,122.53,122.65,36902.0,122.57,122.74,122.53,122.65,36902.0
2025-05-09 15:05:00,122.65,122.72,122.59,122.62,15169.0,122.65,122.72,122.59,122.62,15169.0
2025-05-09 15:10:00,122.62,122.65,122.35,122.44,43140.0,122.62,122.65,122.35,122.44,43140.0
2025-05-09 15:15:00,122.45,122.56,122.43,122.54,33330.0,122.45,122.56,122.43,122.54,33330.0
2025-05-09 15:20:00,122.54,122.62,122.46,122.58,29463.0,122.54,122.62,122.46,122.58,29463.0
2025-05-09 15:25:00,122.61,122.61,122.46,122.46,36940.0,122.61,122.61,122.46,122.46,36940.0
2025-05-09 15:30:00,122.46,122.53,122.42,122.47,36453.0,122.46,122.53,122.42,122.47,36453.0
2025-05-09 15:35:00,122.48,122.51,122.36,122.42,30661.0,122.48,122.51,122.36,122.42,30661.0
2025-05-09 15:40:00,122.43,122.49,122.24,122.27,40017.0,122.43,122.49,122.24,122.27,40017.0
2025-05-09 15:45:00,122.29,122.3,122.13,122.25,71880.0,122.29,122.3,122.13,122.25,71880.0
2025-05-09 15:50:00,122.26,122.3,122.02,122.15,45597.0,122.26,122.3,122.02,122.15,45597.0
2025-05-09 15:55:00,122.13,122.14,121.94,122.02,178629.0,122.13,122.14,121.94,122.02,178629.0
2025-05-12 09:30:00,126.35,126.9,125.53,126.79,127420.0,126.35,126.9,125.53,126.79,127420.0
2025-05-12 09:35:00,126.68,128.03,126.57,127.88,87559.0,126.68,128.03,126.57,127.88,87559.0
2025-05-12 09:40:00,127.86,128.36,127.74,128.01,70044.0,127.86,128.36,127.74,128.01,70044.0
2025-05-12 09:45:00,128.0,128.0,126.76,126.76,22325.0,128.0,128.0,126.76,126.76,22325.0
2025-05-12 09:50:00,126.75,126.92,126.2,126.28,75926.0,126.75,126.92,126.2,126.28,75926.0
2025-05-12 09:55:00,126.28,126.31,125.29,125.42,102057.0,126.28,126.31,125.29,125.42,102057.0
2025-05-12 10:00:00,125.42,125.81,125.13,125.52,109506.0,125.42,125.81,125.13,125.52,109506.0
2025-05-12 10:05:00,125.43,125.6,124.91,125.05,48583.0,125.43,125.6,124.91,125.05,48583.0
2025-05-12 10:10:00,125.01,125.03,124.41,124.72,36361.0,125.01,125.03,124.41,124.72,36361.0
2025-05-12 10:15:00,124.72,124.94,124.41,124.85,58367.0,124.72,124.94,124.41,124.85,58367.0
2025-05-12 10:20:00,124.85,125.12,124.69,125.01,57099.0,124.85,125.12,124.69,125.01,57099.0
2025-05-12 10:25:00,125.01,125.01,124.61,124.72,30495.0,125.01,125.01,124.61,124.72,30495.0
2025-05-12 10:30:00,124.73,125.2,124.57,125.11,31067.0,124.73,125.2,124.57,125.11,31067.0
2025-05-12 10:35:00,125.08,125.35,124.94,125.35,15637.0,125.08,125.35,124.94,125.35,15637.0
2025-05-12 10:40:00,125.3,125.82,125.29,125.82,15413.0,125.3,125.82,125.29,125.82,15413.0
2025-05-12 10:45:00,125.78,125.86,125.58,125.69,27852.0,125.78,125.86,125.58,125.69,27852.0
2025-05-12 10:50:00,125.7,125.89,125.6,125.65,21841.0,125.7,125.89,125.6,125.65,21841.0
2025-05-12 10:55:00,125.65,125.71,125.13,125.14,17942.0,125.65,125.71,125.13,125.14,17942.0
2025-05-12 11:00:00,125.21,125.22,124.81,124.86,13777.0,125.21,125.22,124.81,124.86,13777.0
2025-05-12 11:05:00,124.86,124.88,124.4,124.54,19326.0,124.86,124.88,124.4,124.54,19326.0
2025-05-12 11:10:00,124.54,124.54,124.31,124.36,20143.0,124.54,124.54,124.31,124.36,20143.0
2025-05-12 11:15:00,124.41,124.43,124.19,124.31,9174.0,124.41,124.43,124.19,124.31,9174.0
2025-05-12 11:20:00,124.31,124.43,124.22,124.3,35491.0,124.31,124.43,124.22,124.3,35491.0
2025-05-12 11:25:00,124.36,125.04,124.36,124.9,30472.0,124.36,125.04,124.36,124.9,30472.0
2025-05-12 11:30:00,124.98,125.22,124.88,124.94,17943.0,124.98,125.22,124.88,124.94,17943.0
2025-05-12 11:35:00,124.93,125.08,124.87,125.04,13496.0,124.93,125.08,124.87,125.04,13496.0
2025-05-12 11:40:00,124.97,125.17,124.95,124.95,13579.0,124.97,125.17,124.95,124.95,13579.0
2025-05-12 11:45:00,124.9,124.98,124.77,124.91,15744.0,124.9,124.98,124.77,124.91,15744.0
2025-05-12 11:50:00,124.9,124.92,124.64,124.78,10757.0,124.9,124.92,124.64,124.78,10757.0
2025-05-12 11:55:00,124.78,124.9,124.71,124.83,20178.0,124.78,124.9,124.71,124.83,20178.0
2025-05-12 12:00:00,124.84,125.08,124.75,124.98,8658.0,124.84,125.08,124.75,124.98,8658.0
2025-05-12 12:05:00,124.97,125.22,124.93,125.22,12354.0,124.97,125.22,124.93,125.22,12354.0
2025-05-12 12:10:00,125.16,125.28,124.99,125.28,26805.0,125.16,125.28,124.99,125.28,26805.0
2025-05-12 12:15:00,125.21,125.21,124.97,124.98,11877.0,125.21,125.21,124.97,124.98,11877.0
2025-05-12 12:20:00,124.98,125.1,124.9,125.03,12158.0,124.98,125.1,124.9,125.03,12158.0
2025-05-12 12:25:00,125.03,125.06,124.79,124.82,10558.0,125.03,125.06,124.79,124.82,10558.0
2025-05-12 12:30:00,124.82,124.88,124.72,124.79,8686.0,124.82,124.88,124.72,124.79,8686.0
2025-05-12 12:35:00,124.79,124.82,124.6,124.66,24086.0,124.79,124.82,124.6,124.66,24086.0
2025-05-12 12:40:00,124.66,124.79,124.63,124.77,23290.0,124.66,124.79,124.63,124.77,23290.0
2025-05-12 12:45:00,124.77,124.98,124.75,124.96,8333.0,124.77,124.98,124.75,124.96,8333.0
2025-05-12 12:50:00,124.96,125.19,124.92,125.13,23441.0,124.96,125.19,124.92,125.13,23441.0
2025-05-12 12:55:00,125.13,125.17,125.02,125.13,14801.0,125.13,125.17,125.02,125.13,14801.0
2025-05-12 13:00:00,125.17,125.27,125.14,125.26,17811.0,125.17,125.27,125.14,125.26,17811.0
2025-05-12 13:05:00,125.26,125.48,125.11,125.44,15655.0,125.26,125.48,125.11,125.44,15655.0
2025-05-12 13:10:00,125.42,125.42,125.22,125.25,6599.0,125.42,125.42,125.22,125.25,6599.0
2025-05-12 13:15:00,125.25,125.33,125.09,125.12,26221.0,125.25,125.33,125.09,125.12,26221.0
2025-05-12 13:20:00,125.15,125.25,125.04,125.23,6239.0,125.15,125.25,125.04,125.23,6239.0
2025-05-12 13:25:00,125.22,125.4,125.2,125.37,21567.0,125.22,125.4,125.2,125.37,21567.0
2025-05-12 13:30:00,125.37,125.63,125.36,125.51,7286.0,125.37,125.63,125.36,125.51,7286.0
2025-05-12 13:35:00,125.51,125.51,125.33,125.46,17149.0,125.51,125.51,125.33,125.46,17149.0
2025-05-12 13:40:00,125.46,125.61,125.41,125.5,6179.0,125.46,125.61,125.41,125.5,6179.0
2025-05-12 13:45:00,125.47,125.54,125.43,125.5,10603.0,125.47,125.54,125.43,125.5,10603.0
2025-05-12 13:50:00,125.51,125.65,125.51,125.59,28449.0,125.51,125.65,125.51,125.59,28449.0
2025-05-12 13:55:00,125.62,125.67,125.54,125.59,22377.0,125.62,125.67,125.54,125.59,22377.0
2025-05-12 14:00:00,125.59,125.67,125.54,125.59,16536.0,125.59,125.67,125.54,125.59,16536.0
2025-05-12 14:05:00,125.57,125.6,125.44,125.44,13827.0,125.57,125.6,125.44,125.44,13827.0
2025-05-12 14:10:00,125.46,125.65,125.46,125.64,6806.0,125.46,125.65,125.46,125.64,6806.0
2025-05-12 14:15:00,125.67,125.8,125.63,125.79,10483.0,125.67,125.8,125.63,125.79,10483.0
2025-05-12 14:20:00,125.81,125.84,125.63,125.65,5254.0,125.81,125.84,125.63,125.65,5254.0
2025-05-12 14:25:00,125.72,125.8,125.65,125.7,13036.0,125.72,125.8,125.65,125.7,13036.0
2025-05-12 14:30:00,125.72,125.93,125.72,125.9,19730.0,125.72,125.93,125.72,125.9,19730.0
2025-05-12 14:35:00,125.85,125.91,125.76,125.87,11733.0,125.85,125.91,125.76,125.87,11733.0
2025-05-12 14:40:00,125.87,125.89,125.78,125.81,8547.0,125.87,125.89,125.78,125.81,8547.0
2025-05-12 14:45:00,125.79,125.83,125.74,125.76,10562.0,125.79,125.83,125.74,125.76,10562.0
2025-05-12 14:50:00,125.76,125.76,125.65,125.67,9969.0,125.76,125.76,125.65,125.67,9969.0
2025-05-12 14:55:00,125.69,125.71,125.57,125.6,12788.0,125.69,125.71,125.57,125.6,12788.0
2025-05-12 15:00:00,125.6,125.76,125.58,125.68,11196.0,125.6,125.76,125.58,125.68,11196.0
2025-05-12 15:05:00,125.7,125.75,125.65,125.71,10575.0,125.7,125.75,125.65,125.71,10575.0
2025-05-12 15:10:00,125.69,125.69,125.27,125.39,22062.0,125.69,125.69,125.27,125.39,22062.0
2025-05-12 15:15:00,125.39,125.51,125.33,125.48,10520.0,125.39,125.51,125.33,125.48,10520.0
2025-05-12 15:20:00,125.49,125.49,125.41,125.43,8989.0,125.49,125.49,125.41,125.43,8989.0
2025-05-12 15:25:00,125.42,125.44,125.23,125.23,15249.0,125.42,125.44,125.23,125.23,15249.0
2025-05-12 15:30:00,125.21,125.42,125.21,125.34,21751.0,125.21,125.42,125.21,125.34,21751.0
2025-05-12 15:35:00,125.33,125.5,125.3,125.5,20559.0,125.33,125.5,125.3,125.5,20559.0
2025-05-12 15:40:00,125.47,125.62,125.38,125.57,15976.0,125.47,125.62,125.38,125.57,15976.0
2025-05-12 15:45:00,125.59,125.7,125.58,125.61,16182.0,125.59,125.7,125.58,125.61,16182.0
2025-05-12 15:50:00,125.62,126.05,125.57,125.99,40143.0,125.62,126.05,125.57,125.99,40143.0
2025-05-12 15:55:00,125.98,126.18,125.82,126.14,154171.0,125.98,126.18,125.82,126.14,154171.0
2025-05-13 09:30:00,127.77,127.83,126.97,127.5,45763.0,127.77,127.83,126.97,127.5,45763.0
2025-05-13 09:35:00,127.47,127.73,127.05,127.7,39381.0,127.47,127.73,127.05,127.7,39381.0
2025-05-13 09:40:00,127.62,127.99,126.84,126.84,44170.0,127.62,127.99,126.84,126.84,44170.0
2025-05-13 09:45:00,126.97,127.25,126.18,126.28,30699.0,126.97,127.25,126.18,126.28,30699.0
2025-05-13 09:50:00,126.24,126.79,126.09,126.51,54875.0,126.24,126.79,126.09,126.51,54875.0
2025-05-13 09:55:00,126.5,126.69,126.32,126.58,15360.0,126.5,126.69,126.32,126.58,15360.0
2025-05-13 10:00:00,126.58,127.1,126.49,127.08,55907.0,126.58,127.1,126.49,127.08,55907.0
2025-05-13 10:05:00,127.08,127.09,126.63,126.75,29602.0,127.08,127.09,126.63,126.75,29602.0
2025-05-13 10:10:00,126.73,126.81,126.47,126.68,42484.0,126.73,126.81,126.47,126.68,42484.0
2025-05-13 10:15:00,126.68,127.32,126.61,127.24,32466.0,126.68,127.32,126.61,127.24,32466.0
2025-05-13 10:20:00,127.24,127.55,127.15,127.41,36488.0,127.24,127.55,127.15,127.41,36488.0
2025-05-13 10:25:00,127.56,127.66,127.15,127.16,20459.0,127.56,127.66,127.15,127.16,20459.0
2025-05-13 10:30:00,127.1,127.54,127.09,127.36,12106.0,127.1,127.54,127.09,127.36,12106.0
2025-05-13 10:35:00,127.35,127.58,127.22,127.28,16354.0,127.35,127.58,127.22,127.28,16354.0
2025-05-13 10:40:00,127.33,127.37,127.12,127.13,10217.0,127.33,127.37,127.12,127.13,10217.0
2025-05-13 10:45:00,127.23,127.31,127.02,127.02,10066.0,127.23,127.31,127.02,127.02,10066.0
2025-05-13 10:50:00,127.09,127.21,126.97,126.99,14160.0,127.09,127.21,126.97,126.99,14160.0
2025-05-13 10:55:00,126.97,127.2,126.97,127.05,11533.0,126.97,127.2,126.97,127.05,11533.0
2025-05-13 11:00:00,127.06,127.06,126.9,126.93,15272.0,127.06,127.06,126.9,126.93,15272.0
2025-05-13 11:05:00,126.92,127.0,126.72,126.72,14895.0,126.92,127.0,126.72,126.72,14895.0
2025-05-13 11:10:00,126.76,126.9,126.6,126.9,15599.0,126.76,126.9,126.6,126.9,15599.0
2025-05-13 11:15:00,126.93,127.05,126.83,126.99,10967.0,126.93,127.05,126.83,126.99,10967.0
2025-05-13 11:20:00,126.99,127.27,126.91,127.04,18434.0,126.99,127.27,126.91,127.04,18434.0
2025-05-13 11:25:00,127.08,127.27,127.05,127.06,18976.0,127.08,127.27,127.05,127.06,18976.0
2025-05-13 11:30:00,127.06,127.13,126.97,127.04,11099.0,127.06,127.13,126.97,127.04,11099.0
2025-05-13 11:35:00,127.05,127.05,126.89,126.92,10644.0,127.05,127.05,126.89,126.92,10644.0
2025-05-13 11:40:00,126.85,126.85,126.69,126.73,6952.0,126.85,126.85,126.69,126.73,6952.0
2025-05-13 11:45:00,126.77,126.85,126.64,126.66,9028.0,126.77,126.85,126.64,126.66,9028.0
2025-05-13 11:50:00,126.64,126.72,126.45,126.46,37122.0,126.64,126.72,126.45,126.46,37122.0
2025-05-13 11:55:00,126.48,126.65,126.48,126.51,10326.0,126.48,126.65,126.48,126.51,10326.0
2025-05-13 12:00:00,126.51,126.53,126.24,126.28,9982.0,126.51,126.53,126.24,126.28,9982.0
2025-05-13 12:05:00,126.29,126.44,126.29,126.37,9937.0,126.29,126.44,126.29,126.37,9937.0
2025-05-13 12:10:00,126.32,126.4,126.27,126.39,5480.0,126.32,126.4,126.27,126.39,5480.0
2025-05-13 12:15:00,126.36,126.59,126.27,126.55,29435.0,126.36,126.59,126.27,126.55,29435.0
2025-05-13 12:20:00,126.55,126.9,126.55,126.9,5745.0,126.55,126.9,126.55,126.9,5745.0
2025-05-13 12:25:00,126.9,126.97,126.63,126.64,5616.0,126.9,126.97,126.63,126.64,5616.0
2025-05-13 12:30:00,126.66,126.71,126.65,126.7,3201.0,126.66,126.71,126.65,126.7,3201.0
2025-05-13 12:35:00,126.7,126.9,126.7,126.9,5766.0,126.7,126.9,126.7,126.9,5766.0
2025-05-13 12:40:00,126.9,126.93,126.77,126.78,9561.0,126.9,126.93,126.77,126.78,9561.0
2025-05-13 12:45:00,126.78,126.96,126.72,126.72,8017.0,126.78,126.96,126.72,126.72,8017.0
2025-05-13 12:50:00,126.68,126.69,126.51,126.59,4447.0,126.68,126.69,126.51,126.59,4447.0
2025-05-13 12:55:00,126.54,126.57,126.19,126.25,14784.0,126.54,126.57,126.19,126.25,14784.0
2025-05-13 13:00:00,126.29,126.38,126.22,126.25,10817.0,126.29,126.38,126.22,126.25,10817.0
2025-05-13 13:05:00,126.3,126.39,126.25,126.31,3326.0,126.3,126.39,126.25,126.31,3326.0
2025-05-13 13:10:00,126.31,126.45,126.3,126.33,9520.0,126.31,126.45,126.3,126.33,9520.0
2025-05-13 13:15:00,126.29,126.5,126.29,126.5,4862.0,126.29,126.5,126.29,126.5,4862.0
2025-05-13 13:20:00,126.5,126.65,126.48,126.63,12494.0,126.5,126.65,126.48,126.63,12494.0
2025-05-13 13:25:00,126.63,126.88,126.53,126.88,26762.0,126.63,126.88,126.53,126.88,26762.0
2025-05-13 13:30:00,126.85,128.05,126.85,127.57,180856.0,126.85,128.05,126.85,127.57,180856.0
2025-05-13 13:35:00,127.6,127.63,127.37,127.38,25751.0,127.6,127.63,127.37,127.38,25751.0
2025-05-13 13:40:00,127.38,127.48,127.24,127.26,13392.0,127.38,127.48,127.24,127.26,13392.0
2025-05-13 13:45:00,127.26,127.42,127.25,127.31,15887.0,127.26,127.42,127.25,127.31,15887.0
2025-05-13 13:50:00,127.33,127.4,127.26,127.38,18552.0,127.33,127.4,127.26,127.38,18552.0
2025-05-13 13:55:00,127.39,127.48,127.24,127.32,12689.0,127.39,127.48,127.24,127.32,12689.0
2025-05-13 14:00:00,127.34,127.46,127.28,127.46,17254.0,127.34,127.46,127.28,127.46,17254.0
2025-05-13 14:05:00,127.44,127.48,127.3,127.33,13105.0,127.44,127.48,127.3,127.33,13105.0
2025-05-13 14:10:00,127.34,127.51,127.33,127.49,13877.0,127.34,127.51,127.33,127.49,13877.0
2025-05-13 14:15:00,127.46,127.5,127.43,127.43,7641.0,127.46,127.5,127.43,127.43,7641.0
2025-05-13 14:20:00,127.46,127.58,127.44,127.47,25207.0,127.46,127.58,127.44,127.47,25207.0
2025-05-13 14:25:00,127.48,127.5,127.35,127.44,10403.0,127.48,127.5,127.35,127.44,10403.0
2025-05-13 14:30:00,127.44,127.45,127.19,127.2,20619.0,127.44,127.45,127.19,127.2,20619.0
2025-05-13 14:35:00,127.16,127.21,127.12,127.15,11091.0,127.16,127.21,127.12,127.15,11091.0
2025-05-13 14:40:00,127.14,127.14,126.86,126.92,11141.0,127.14,127.14,126.86,126.92,11141.0
2025-05-13 14:45:00,126.88,127.06,126.88,127.0,9154.0,126.88,127.06,126.88,127.0,9154.0
2025-05-13 14:50:00,126.98,127.03,126.92,126.99,9206.0,126.98,127.03,126.92,126.99,9206.0
2025-05-13 14:55:00,126.97,127.08,126.96,127.05,8850.0,126.97,127.08,126.96,127.05,8850.0
2025-05-13 15:00:00,127.05,127.05,126.89,126.9,7930.0,127.05,127.05,126.89,126.9,7930.0
2025-05-13 15:05:00,126.89,126.94,126.84,126.84,9659.0,126.89,126.94,126.84,126.84,9659.0
2025-05-13 15:10:00,126.88,126.95,126.86,126.93,13133.0,126.88,126.95,126.86,126.93,13133.0
2025-05-13 15:15:00,126.91,126.94,126.84,126.85,10260.0,126.91,126.94,126.84,126.85,10260.0
2025-05-13 15:20:00,126.83,126.9,126.78,126.78,7854.0,126.83,126.9,126.78,126.78,7854.0
2025-05-13 15:25:00,126.78,126.87,126.71,126.78,13152.0,126.78,126.87,126.71,126.78,13152.0
2025-05-13 15:30:00,126.8,127.01,126.8,126.99,15955.0,126.8,127.01,126.8,126.99,15955.0
2025-05-13 15:35:00,126.99,127.05,126.95,127.02,12186.0,126.99,127.05,126.95,127.02,12186.0
2025-05-13 15:40:00,127.02,127.12,126.96,127.0,18509.0,127.02,127.12,126.96,127.0,18509.0
2025-05-13 15:45:00,127.01,127.02,126.73,126.76,16677.0,127.01,127.02,126.73,126.76,16677.0
2025-05-13 15:50:00,126.77,126.86,126.56,126.56,26296.0,126.77,126.86,126.56,126.56,26296.0
2025-05-13 15:55:00,126.56,126.61,126.25,126.37,119986.0,126.56,126.61,126.25,126.37,119986.0
2025-05-14 09:30:00,125.9,126.09,124.7,124.86,34507.0,125.9,126.09,124.7,124.86,34507.0
2025-05-14 09:35:00,124.86,125.12,124.55,125.08,16670.0,124.86,125.12,124.55,125.08,16670.0
2025-05-14 09:40:00,125.01,125.47,125.01,125.19,12882.0,125.01,125.47,125.01,125.19,12882.0
2025-05-14 09:45:00,125.19,125.44,125.08,125.39,15900.0,125.19,125.44,125.08,125.39,15900.0
2025-05-14 09:50:00,125.34,125.44,125.26,125.43,10314.0,125.34,125.44,125.26,125.43,10314.0
2025-05-14 09:55:00,125.39,125.59,124.96,125.14,29014.0,125.39,125.59,124.96,125.14,29014.0
2025-05-14 10:00:00,125.19,125.19,124.81,125.0,36016.0,125.19,125.19,124.81,125.0,36016.0
2025-05-14 10:05:00,124.95,124.98,124.67,124.67,22107.0,124.95,124.98,124.67,124.67,22107.0
2025-05-14 10:10:00,124.69,124.91,124.45,124.73,21125.0,124.69,124.91,124.45,124.73,21125.0
2025-05-14 10:15:00,124.68,124.79,124.49,124.55,9820.0,124.68,124.79,124.49,124.55,9820.0
2025-05-14 10:20:00,124.53,124.76,124.31,124.62,17858.0,124.53,124.76,124.31,124.62,17858.0
2025-05-14 10:25:00,124.74,124.9,124.67,124.73,11795.0,124.74,124.9,124.67,124.73,11795.0
2025-05-14 10:30:00,124.73,124.98,124.63,124.83,27954.0,124.73,124.98,124.63,124.83,27954.0
2025-05-14 10:35:00,124.76,124.82,124.39,124.54,18822.0,124.76,124.82,124.39,124.54,18822.0
2025-05-14 10:40:00,124.49,124.69,124.48,124.56,39025.0,124.49,124.69,124.48,124.56,39025.0
2025-05-14 10:45:00,124.56,124.75,124.43,124.75,23823.0,124.56,124.75,124.43,124.75,23823.0
2025-05-14 10:50:00,124.71,124.78,124.61,124.67,16316.0,124.71,124.78,124.61,124.67,16316.0
2025-05-14 10:55:00,124.69,124.81,124.58,124.61,8198.0,124.69,124.81,124.58,124.61,8198.0
2025-05-14 11:00:00,124.61,124.61,124.1,124.1,19929.0,124.61,124.61,124.1,124.1,19929.0
2025-05-14 11:05:00,124.07,124.12,123.91,124.06,18894.0,124.07,124.12,123.91,124.06,18894.0
2025-05-14 11:10:00,124.04,124.19,124.03,124.19,8405.0,124.04,124.19,124.03,124.19,8405.0
2025-05-14 11:15:00,124.19,124.22,124.05,124.1,9144.0,124.19,124.22,124.05,124.1,9144.0
2025-05-14 11:20:00,124.12,124.31,124.12,124.23,18801.0,124.12,124.31,124.12,124.23,18801.0
2025-05-14 11:25:00,124.21,124.21,123.94,124.0,9807.0,124.21,124.21,123.94,124.0,9807.0
2025-05-14 11:30:00,123.97,124.07,123.85,123.97,15788.0,123.97,124.07,123.85,123.97,15788.0
2025-05-14 11:35:00,123.97,124.02,123.89,123.9,6339.0,123.97,124.02,123.89,123.9,6339.0
2025-05-14 11:40:00,123.89,124.07,123.89,124.04,9949.0,123.89,124.07,123.89,124.04,9949.0
2025-05-14 11:45:00,124.06,124.18,124.05,124.14,20360.0,124.06,124.18,124.05,124.14,20360.0
2025-05-14 11:50:00,124.15,124.49,124.11,124.38,62420.0,124.15,124.49,124.11,124.38,62420.0
2025-05-14 11:55:00,124.36,124.75,124.36,124.65,28311.0,124.36,124.75,124.36,124.65,28311.0
2025-05-14 12:00:00,124.68,124.95,124.62,124.92,36634.0,124.68,124.95,124.62,124.92,36634.0
2025-05-14 12:05:00,124.93,124.97,124.72,124.75,24103.0,124.93,124.97,124.72,124.75,24103.0
2025-05-14 12:10:00,124.76,124.88,124.55,124.57,15825.0,124.76,124.88,124.55,124.57,15825.0
2025-05-14 12:15:00,124.54,124.69,124.47,124.67,29097.0,124.54,124.69,124.47,124.67,29097.0
2025-05-14 12:20:00,124.62,124.68,124.47,124.67,17050.0,124.62,124.68,124.47,124.67,17050.0
2025-05-14 12:25:00,124.68,124.68,124.16,124.17,9330.0,124.68,124.68,124.16,124.17,9330.0
2025-05-14 12:30:00,124.19,124.32,124.19,124.27,15686.0,124.19,124.32,124.19,124.27,15686.0
2025-05-14 12:35:00,124.24,124.31,124.05,124.12,14536.0,124.24,124.31,124.05,124.12,14536.0
2025-05-14 12:40:00,124.12,124.14,123.92,123.95,10566.0,124.12,124.14,123.92,123.95,10566.0
2025-05-14 12:45:00,123.93,123.94,123.76,123.87,23527.0,123.93,123.94,123.76,123.87,23527.0
2025-05-14 12:50:00,123.86,123.86,123.7,123.73,10467.0,123.86,123.86,123.7,123.73,10467.0
2025-05-14 12:55:00,123.72,123.86,123.69,123.73,24201.0,123.72,123.86,123.69,123.73,24201.0
2025-05-14 13:00:00,123.71,123.75,123.66,123.71,13740.0,123.71,123.75,123.66,123.71,13740.0
2025-05-14 13:05:00,123.71,123.91,123.66,123.85,33823.0,123.71,123.91,123.66,123.85,33823.0
2025-05-14 13:10:00,123.85,123.85,123.43,123.53,21142.0,123.85,123.85,123.43,123.53,21142.0
2025-05-14 13:15:00,123.53,123.61,123.42,123.42,19288.0,123.53,123.61,123.42,123.42,19288.0
2025-05-14 13:20:00,123.42,123.46,123.06,123.06,24626.0,123.42,123.46,123.06,123.06,24626.0
2025-05-14 13:25:00,123.08,123.19,122.91,123.11,30708.0,123.08,123.19,122.91,123.11,30708.0
2025-05-14 13:30:00,123.11,123.25,123.07,123.25,32243.0,123.11,123.25,123.07,123.25,32243.0
2025-05-14 13:35:00,123.22,123.44,123.16,123.33,25262.0,123.22,123.44,123.16,123.33,25262.0
2025-05-14 13:40:00,123.33,123.41,123.27,123.39,13949.0,123.33,123.41,123.27,123.39,13949.0
2025-05-14 13:45:00,123.35,123.35,123.14,123.19,17019.0,123.35,123.35,123.14,123.19,17019.0
2025-05-14 13:50:00,123.19,123.26,123.14,123.21,14177.0,123.19,123.26,123.14,123.21,14177.0
2025-05-14 13:55:00,123.22,123.24,123.1,123.11,14682.0,123.22,123.24,123.1,123.11,14682.0
2025-05-14 14:00:00,123.11,123.13,122.97,123.07,19909.0,123.11,123.13,122.97,123.07,19909.0
2025-05-14 14:05:00,123.07,123.13,122.93,122.97,12567.0,123.07,123.13,122.93,122.97,12567.0
2025-05-14 14:10:00,123.0,123.02,122.67,122.72,19070.0,123.0,123.02,122.67,122.72,19070.0
2025-05-14 14:15:00,122.73,122.96,122.64,122.91,38857.0,122.73,122.96,122.64,122.91,38857.0
2025-05-14 14:20:00,122.92,122.96,122.82,122.85,31784.0,122.92,122.96,122.82,122.85,31784.0
2025-05-14 14:25:00,122.83,122.99,122.8,122.97,14207.0,122.83,122.99,122.8,122.97,14207.0
2025-05-14 14:30:00,123.0,123.09,122.96,123.03,27940.0,123.0,123.09,122.96,123.03,27940.0
2025-05-14 14:35:00,123.04,123.14,122.9,122.92,47171.0,123.04,123.14,122.9,122.92,47171.0
2025-05-14 14:40:00,122.88,122.97,122.82,122.88,14050.0,122.88,122.97,122.82,122.88,14050.0
2025-05-14 14:45:00,122.91,122.91,122.75,122.87,14204.0,122.91,122.91,122.75,122.87,14204.0
2025-05-14 14:50:00,122.84,122.9,122.8,122.88,13654.0,122.84,122.9,122.8,122.88,13654.0
2025-05-14 14:55:00,122.88,122.92,122.81,122.89,12855.0,122.88,122.92,122.81,122.89,12855.0
2025-05-14 15:00:00,122.89,122.93,122.54,122.56,26598.0,122.89,122.93,122.54,122.56,26598.0
2025-05-14 15:05:00,122.53,122.67,122.5,122.57,42653.0,122.53,122.67,122.5,122.57,42653.0
2025-05-14 15:10:00,122.57,122.78,122.54,122.65,68123.0,122.57,122.78,122.54,122.65,68123.0
2025-05-14 15:15:00,122.67,122.77,122.61,122.61,16926.0,122.67,122.77,122.61,122.61,16926.0
2025-05-14 15:20:00,122.61,122.64,122.25,122.32,42948.0,122.61,122.64,122.25,122.32,42948.0
2025-05-14 15:25:00,122.3,122.38,122.2,122.23,27286.0,122.3,122.38,122.2,122.23,27286.0
2025-05-14 15:30:00,122.21,122.26,122.04,122.1,64054.0,122.21,122.26,122.04,122.1,64054.0
2025-05-14 15:35:00,122.07,122.17,121.88,121.9,40222.0,122.07,122.17,121.88,121.9,40222.0
2025-05-14 15:40:00,121.92,122.1,121.88,121.94,49940.0,121.92,122.1,121.88,121.94,49940.0
2025-05-14 15:45:00,121.94,122.09,121.87,122.07,37508.0,121.94,122.09,121.87,122.07,37508.0
2025-05-14 15:50:00,122.09,122.13,121.68,121.81,68237.0,122.09,122.13,121.68,121.81,68237.0
2025-05-14 15:55:00,121.77,122.08,121.63,122.07,359915.0,121.77,122.08,121.63,122.07,359915.0
2025-05-15 09:30:00,122.42,122.7,121.63,121.82,39496.0,122.42,122.7,121.63,121.82,39496.0
2025-05-15 09:35:00,121.65,121.69,121.06,121.22,37924.0,121.65,121.69,121.06,121.22,37924.0
2025-05-15 09:40:00,121.22,121.38,120.64,120.81,22343.0,121.22,121.38,120.64,120.81,22343.0
2025-05-15 09:45:00,120.78,120.83,120.52,120.61,25394.0,120.78,120.83,120.52,120.61,25394.0
2025-05-15 09:50:00,120.64,120.64,120.09,120.14,27909.0,120.64,120.64,120.09,120.14,27909.0
2025-05-15 09:55:00,120.17,120.73,120.17,120.71,57006.0,120.17,120.73,120.17,120.71,57006.0
2025-05-15 10:00:00,120.72,121.05,120.66,120.88,31978.0,120.72,121.05,120.66,120.88,31978.0
2025-05-15 10:05:00,120.83,121.32,120.74,121.29,35135.0,120.83,121.32,120.74,121.29,35135.0
2025-05-15 10:10:00,121.3,121.55,121.29,121.52,15722.0,121.3,121.55,121.29,121.52,15722.0
2025-05-15 10:15:00,121.52,121.66,121.28,121.29,21658.0,121.52,121.66,121.28,121.29,21658.0
2025-05-15 10:20:00,121.3,121.37,121.18,121.33,21818.0,121.3,121.37,121.18,121.33,21818.0
2025-05-15 10:25:00,121.28,121.29,121.02,121.07,20041.0,121.28,121.29,121.02,121.07,20041.0
2025-05-15 10:30:00,121.11,121.39,121.11,121.37,24247.0,121.11,121.39,121.11,121.37,24247.0
2025-05-15 10:35:00,121.4,121.47,121.19,121.26,211231.0,121.4,121.47,121.19,121.26,211231.0
2025-05-15 10:40:00,121.23,121.33,121.06,121.28,71077.0,121.23,121.33,121.06,121.28,71077.0
2025-05-15 10:45:00,121.3,121.59,121.27,121.57,20443.0,121.3,121.59,121.27,121.57,20443.0
2025-05-15 10:50:00,121.57,121.81,121.55,121.69,21266.0,121.57,121.81,121.55,121.69,21266.0
2025-05-15 10:55:00,121.69,122.2,121.68,122.14,22067.0,121.69,122.2,121.68,122.14,22067.0
2025-05-15 11:00:00,122.16,122.4,122.09,122.32,31019.0,122.16,122.4,122.09,122.32,31019.0
2025-05-15 11:05:00,122.32,122.4,122.1,122.36,34359.0,122.32,122.4,122.1,122.36,34359.0
2025-05-15 11:10:00,122.36,122.52,122.33,122.43,22523.0,122.36,122.52,122.33,122.43,22523.0
2025-05-15 11:15:00,122.46,122.55,122.42,122.46,17667.0,122.46,122.55,122.42,122.46,17667.0
2025-05-15 11:20:00,122.42,122.56,122.36,122.54,20972.0,122.42,122.56,122.36,122.54,20972.0
2025-05-15 11:25:00,122.58,122.6,122.46,122.57,15322.0,122.58,122.6,122.46,122.57,15322.0
2025-05-15 11:30:00,122.57,122.57,122.26,122.28,24032.0,122.57,122.57,122.26,122.28,24032.0
2025-05-15 11:35:00,122.28,122.4,122.26,122.38,16111.0,122.28,122.4,122.26,122.38,16111.0
2025-05-15 11:40:00,122.4,122.64,122.4,122.62,14705.0,122.4,122.64,122.4,122.62,14705.0
2025-05-15 11:45:00,122.62,122.7,122.61,122.66,7311.0,122.62,122.7,122.61,122.66,7311.0
2025-05-15 11:50:00,122.66,122.77,122.51,122.73,26927.0,122.66,122.77,122.51,122.73,26927.0
2025-05-15 11:55:00,122.73,122.85,122.7,122.75,16107.0,122.73,122.85,122.7,122.75,16107.0
2025-05-15 12:00:00,122.78,122.78,122.54,122.57,14851.0,122.78,122.78,122.54,122.57,14851.0
2025-05-15 12:05:00,122.58,122.7,122.54,122.66,13878.0,122.58,122.7,122.54,122.66,13878.0
2025-05-15 12:10:00,122.66,122.8,122.62,122.7,16071.0,122.66,122.8,122.62,122.7,16071.0
2025-05-15 12:15:00,122.73,122.75,122.59,122.61,11469.0,122.73,122.75,122.59,122.61,11469.0
2025-05-15 12:20:00,122.58,122.63,122.55,122.63,9968.0,122.58,122.63,122.55,122.63,9968.0
2025-05-15 12:25:00,122.61,122.7,122.53,122.59,13375.0,122.61,122.7,122.53,122.59,13375.0
2025-05-15 12:30:00,122.62,122.74,122.6,122.74,7453.0,122.62,122.74,122.6,122.74,7453.0
2025-05-15 12:35:00,122.73,122.73,122.59,122.68,9592.0,122.73,122.73,122.59,122.68,9592.0
2025-05-15 12:40:00,122.65,122.79,122.65,122.78,9393.0,122.65,122.79,122.65,122.78,9393.0
2025-05-15 12:45:00,122.78,122.91,122.75,122.75,14353.0,122.78,122.91,122.75,122.75,14353.0
2025-05-15 12:50:00,122.77,122.89,122.76,122.81,8865.0,122.77,122.89,122.76,122.81,8865.0
2025-05-15 12:55:00,122.83,122.98,122.82,122.98,26217.0,122.83,122.98,122.82,122.98,26217.0
2025-05-15 13:00:00,123.0,123.18,122.99,123.17,14449.0,123.0,123.18,122.99,123.17,14449.0
2025-05-15 13:05:00,123.17,123.17,122.8,122.8,9015.0,123.17,123.17,122.8,122.8,9015.0
2025-05-15 13:10:00,122.79,122.79,122.59,122.59,5338.0,122.79,122.79,122.59,122.59,5338.0
2025-05-15 13:15:00,122.6,122.65,122.5,122.52,9832.0,122.6,122.65,122.5,122.52,9832.0
2025-05-15 13:20:00,122.49,122.59,122.47,122.49,8525.0,122.49,122.59,122.47,122.49,8525.0
2025-05-15 13:25:00,122.48,122.51,122.35,122.48,9806.0,122.48,122.51,122.35,122.48,9806.0
2025-05-15 13:30:00,122.48,122.49,122.38,122.4,11114.0,122.48,122.49,122.38,122.4,11114.0
2025-05-15 13:35:00,122.38,122.53,122.33,122.42,10414.0,122.38,122.53,122.33,122.42,10414.0
2025-05-15 13:40:00,122.42,122.42,122.22,122.29,7882.0,122.42,122.42,122.22,122.29,7882.0
2025-05-15 13:45:00,122.29,122.45,122.29,122.34,11210.0,122.29,122.45,122.29,122.34,11210.0
2025-05-15 13:50:00,122.34,122.4,122.3,122.37,10786.0,122.34,122.4,122.3,122.37,10786.0
2025-05-15 13:55:00,122.35,122.36,122.22,122.23,22073.0,122.35,122.36,122.22,122.23,22073.0
2025-05-15 14:00:00,122.25,122.29,122.16,122.21,12809.0,122.25,122.29,122.16,122.21,12809.0
2025-05-15 14:05:00,122.23,122.37,122.2,122.23,14815.0,122.23,122.37,122.2,122.23,14815.0
2025-05-15 14:10:00,122.23,122.46,122.21,122.46,13758.0,122.23,122.46,122.21,122.46,13758.0
2025-05-15 14:15:00,122.43,122.63,122.43,122.54,11652.0,122.43,122.63,122.43,122.54,11652.0
2025-05-15 14:20:00,122.54,122.56,122.44,122.53,11439.0,122.54,122.56,122.44,122.53,11439.0
2025-05-15 14:25:00,122.52,122.52,122.42,122.52,14251.0,122.52,122.52,122.42,122.52,14251.0
2025-05-15 14:30:00,122.53,122.66,122.51,122.64,12634.0,122.53,122.66,122.51,122.64,12634.0
2025-05-15 14:35:00,122.64,122.67,122.56,122.6,12531.0,122.64,122.67,122.56,122.6,12531.0
2025-05-15 14:40:00,122.6,122.68,122.6,122.68,13284.0,122.6,122.68,122.6,122.68,13284.0
2025-05-15 14:45:00,122.7,122.83,122.68,122.83,11223.0,122.7,122.83,122.68,122.83,11223.0
2025-05-15 14:50:00,122.81,122.83,122.74,122.83,12006.0,122.81,122.83,122.74,122.83,12006.0
2025-05-15 14:55:00,122.82,122.88,122.76,122.83,13458.0,122.82,122.88,122.76,122.83,13458.0
2025-05-15 15:00:00,122.82,122.88,122.73,122.84,13942.0,122.82,122.88,122.73,122.84,13942.0
2025-05-15 15:05:00,122.83,122.85,122.76,122.79,13749.0,122.83,122.85,122.76,122.79,13749.0
2025-05-15 15:10:00,122.82,122.91,122.79,122.83,23519.0,122.82,122.91,122.79,122.83,23519.0
2025-05-15 15:15:00,122.82,122.99,122.82,122.94,10972.0,122.82,122.99,122.82,122.94,10972.0
2025-05-15 15:20:00,122.95,123.06,122.9,123.04,14411.0,122.95,123.06,122.9,123.04,14411.0
2025-05-15 15:25:00,123.05,123.18,123.03,123.12,20530.0,123.05,123.18,123.03,123.12,20530.0
2025-05-15 15:30:00,123.12,123.23,123.12,123.2,19504.0,123.12,123.23,123.12,123.2,19504.0
2025-05-15 15:35:00,123.19,123.27,123.02,123.06,22503.0,123.19,123.27,123.02,123.06,22503.0
2025-05-15 15:40:00,123.04,123.17,123.0,123.14,15604.0,123.04,123.17,123.0,123.14,15604.0
2025-05-15 15:45:00,123.15,123.23,123.03,123.03,19792.0,123.15,123.23,123.03,123.03,19792.0
2025-05-15 15:50:00,123.05,123.29,122.92,123.1,51990.0,123.05,123.29,122.92,123.1,51990.0
2025-05-15 15:55:00,123.06,123.4,123.03,123.39,130774.0,123.06,123.4,123.03,123.39,130774.0
2025-05-16 09:30:00,123.38,124.11,123.19,123.41,116722.0,123.38,124.11,123.19,123.41,116722.0
2025-05-16 09:35:00,123.41,123.65,123.17,123.59,29823.0,123.41,123.65,123.17,123.59,29823.0
2025-05-16 09:40:00,123.59,123.71,122.87,123.12,30977.0,123.59,123.71,122.87,123.12,30977.0
2025-05-16 09:45:00,123.08,123.3,122.96,123.3,23514.0,123.08,123.3,122.96,123.3,23514.0
2025-05-16 09:50:00,123.3,123.62,123.21,123.62,21531.0,123.3,123.62,123.21,123.62,21531.0
2025-05-16 09:55:00,123.61,124.16,123.61,124.16,28708.0,123.61,124.16,123.61,124.16,28708.0
2025-05-16 10:00:00,124.11,124.26,123.89,124.2,29384.0,124.11,124.26,123.89,124.2,29384.0
2025-05-16 10:05:00,124.15,124.23,123.59,123.68,20601.0,124.15,124.23,123.59,123.68,20601.0
2025-05-16 10:10:00,123.74,123.89,123.65,123.73,19026.0,123.74,123.89,123.65,123.73,19026.0
2025-05-16 10:15:00,123.74,123.76,123.48,123.57,17113.0,123.74,123.76,123.48,123.57,17113.0
2025-05-16 10:20:00,123.58,123.74,123.47,123.68,18600.0,123.58,123.74,123.47,123.68,18600.0
2025-05-16 10:25:00,123.72,124.09,123.67,124.03,20150.0,123.72,124.09,123.67,124.03,20150.0
2025-05-16 10:30:00,124.02,124.15,123.92,124.03,13692.0,124.02,124.15,123.92,124.03,13692.0
2025-05-16 10:35:00,124.02,124.1,123.97,124.06,10307.0,124.02,124.1,123.97,124.06,10307.0
2025-05-16 10:40:00,124.09,124.09,123.88,124.07,12480.0,124.09,124.09,123.88,124.07,12480.0
2025-05-16 10:45:00,124.09,124.17,123.96,124.01,6809.0,124.09,124.17,123.96,124.01,6809.0
2025-05-16 10:50:00,123.98,124.07,123.77,123.81,14517.0,123.98,124.07,123.77,123.81,14517.0
2025-05-16 10:55:00,123.81,124.09,123.72,124.05,22538.0,123.81,124.09,123.72,124.05,22538.0
2025-05-16 11:00:00,124.01,124.06,123.73,123.79,9566.0,124.01,124.06,123.73,123.79,9566.0
2025-05-16 11:05:00,123.75,123.9,123.72,123.82,9963.0,123.75,123.9,123.72,123.82,9963.0
2025-05-16 11:10:00,123.86,124.06,123.86,123.93,13680.0,123.86,124.06,123.86,123.93,13680.0
2025-05-16 11:15:00,123.98,124.15,123.94,124.1,13001.0,123.98,124.15,123.94,124.1,13001.0
2025-05-16 11:20:00,124.16,124.23,124.05,124.08,22567.0,124.16,124.23,124.05,124.08,22567.0
2025-05-16 11:25:00,124.08,124.22,124.02,124.2,14799.0,124.08,124.22,124.02,124.2,14799.0
2025-05-16 11:30:00,124.2,124.41,124.13,124.37,23639.0,124.2,124.41,124.13,124.37,23639.0
2025-05-16 11:35:00,124.4,124.5,124.35,124.49,10908.0,124.4,124.5,124.35,124.49,10908.0
2025-05-16 11:40:00,124.5,124.5,124.32,124.39,12907.0,124.5,124.5,124.32,124.39,12907.0
2025-05-16 11:45:00,124.39,124.48,124.37,124.47,13580.0,124.39,124.48,124.37,124.47,13580.0
2025-05-16 11:50:00,124.47,124.54,124.39,124.54,9374.0,124.47,124.54,124.39,124.54,9374.0
2025-05-16 11:55:00,124.51,124.63,124.44,124.44,20723.0,124.51,124.63,124.44,124.44,20723.0
2025-05-16 12:00:00,124.43,124.49,124.37,124.46,5078.0,124.43,124.49,124.37,124.46,5078.0
2025-05-16 12:05:00,124.46,124.51,124.37,124.51,5595.0,124.46,124.51,124.37,124.51,5595.0
2025-05-16 12:10:00,124.53,124.88,124.52,124.88,10071.0,124.53,124.88,124.52,124.88,10071.0
2025-05-16 12:15:00,124.88,124.95,124.79,124.89,22058.0,124.88,124.95,124.79,124.89,22058.0
2025-05-16 12:20:00,124.9,125.11,124.89,125.11,4987.0,124.9,125.11,124.89,125.11,4987.0
2025-05-16 12:25:00,125.08,125.1,124.95,124.98,21130.0,125.08,125.1,124.95,124.98,21130.0
2025-05-16 12:30:00,124.98,125.09,124.97,125.05,8063.0,124.98,125.09,124.97,125.05,8063.0
2025-05-16 12:35:00,125.05,125.06,124.94,125.04,11219.0,125.05,125.06,124.94,125.04,11219.0
2025-05-16 12:40:00,125.03,125.14,124.94,124.94,7051.0,125.03,125.14,124.94,124.94,7051.0
2025-05-16 12:45:00,124.94,124.99,124.91,124.96,7418.0,124.94,124.99,124.91,124.96,7418.0
2025-05-16 12:50:00,124.94,124.94,124.86,124.88,5697.0,124.94,124.94,124.86,124.88,5697.0
2025-05-16 12:55:00,124.88,124.99,124.83,124.99,5903.0,124.88,124.99,124.83,124.99,5903.0
2025-05-16 13:00:00,125.02,125.11,125.0,125.11,9724.0,125.02,125.11,125.0,125.11,9724.0
2025-05-16 13:05:00,125.15,125.16,125.05,125.05,6811.0,125.15,125.16,125.05,125.05,6811.0
2025-05-16 13:10:00,125.0,125.09,124.97,125.09,7362.0,125.0,125.09,124.97,125.09,7362.0
2025-05-16 13:15:00,125.09,125.34,125.09,125.25,10340.0,125.09,125.34,125.09,125.25,10340.0
2025-05-16 13:20:00,125.29,125.29,125.17,125.17,5951.0,125.29,125.29,125.17,125.17,5951.0
2025-05-16 13:25:00,125.16,125.16,125.0,125.03,5171.0,125.16,125.16,125.0,125.03,5171.0
2025-05-16 13:30:00,125.02,125.08,125.01,125.06,6244.0,125.02,125.08,125.01,125.06,6244.0
2025-05-16 13:35:00,125.11,125.17,125.07,125.07,5353.0,125.11,125.17,125.07,125.07,5353.0
2025-05-16 13:40:00,125.1,125.16,125.01,125.07,9534.0,125.1,125.16,125.01,125.07,9534.0
2025-05-16 13:45:00,125.12,125.12,125.07,125.09,6984.0,125.12,125.12,125.07,125.09,6984.0
2025-05-16 13:50:00,125.12,125.13,125.02,125.02,5721.0,125.12,125.13,125.02,125.02,5721.0
2025-05-16 13:55:00,125.01,125.06,124.98,125.01,8322.0,125.01,125.06,124.98,125.01,8322.0
2025-05-16 14:00:00,124.99,125.14,124.98,125.14,13302.0,124.99,125.14,124.98,125.14,13302.0
2025-05-16 14:05:00,125.12,125.19,125.07,125.19,8058.0,125.12,125.19,125.07,125.19,8058.0
2025-05-16 14:10:00,125.21,125.31,125.13,125.31,5392.0,125.21,125.31,125.13,125.31,5392.0
2025-05-16 14:15:00,125.31,125.4,125.29,125.3,8606.0,125.31,125.4,125.29,125.3,8606.0
2025-05-16 14:20:00,125.29,125.38,125.28,125.36,15512.0,125.29,125.38,125.28,125.36,15512.0
2025-05-16 14:25:00,125.36,125.36,125.25,125.28,5466.0,125.36,125.36,125.25,125.28,5466.0
2025-05-16 14:30:00,125.28,125.3,125.22,125.26,4925.0,125.28,125.3,125.22,125.26,4925.0
2025-05-16 14:35:00,125.26,125.26,125.16,125.22,9285.0,125.26,125.26,125.16,125.22,9285.0
2025-05-16 14:40:00,125.23,125.43,125.23,125.39,14911.0,125.23,125.43,125.23,125.39,14911.0
2025-05-16 14:45:00,125.37,125.46,125.37,125.45,7239.0,125.37,125.46,125.37,125.45,7239.0
2025-05-16 14:50:00,125.42,125.42,125.36,125.38,10365.0,125.42,125.42,125.36,125.38,10365.0
2025-05-16 14:55:00,125.38,125.47,125.34,125.34,9649.0,125.38,125.47,125.34,125.34,9649.0
2025-05-16 15:00:00,125.35,125.41,125.34,125.38,5264.0,125.35,125.41,125.34,125.38,5264.0
2025-05-16 15:05:00,125.38,125.46,125.36,125.41,5339.0,125.38,125.46,125.36,125.41,5339.0
2025-05-16 15:10:00,125.4,125.54,125.35,125.52,12012.0,125.4,125.54,125.35,125.52,12012.0
2025-05-16 15:15:00,125.52,125.55,125.4,125.5,13131.0,125.52,125.55,125.4,125.5,13131.0
2025-05-16 15:20:00,125.47,125.47,125.3,125.32,10259.0,125.47,125.47,125.3,125.32,10259.0
2025-05-16 15:25:00,125.32,125.41,125.28,125.29,17288.0,125.32,125.41,125.28,125.29,17288.0
2025-05-16 15:30:00,125.32,125.33,125.24,125.24,14773.0,125.32,125.33,125.24,125.24,14773.0
2025-05-16 15:35:00,125.25,125.29,125.19,125.27,18397.0,125.25,125.29,125.19,125.27,18397.0
2025-05-16 15:40:00,125.27,125.34,125.15,125.17,16620.0,125.27,125.34,125.15,125.17,16620.0
2025-05-16 15:45:00,125.15,125.33,125.11,125.28,34891.0,125.15,125.33,125.11,125.28,34891.0
2025-05-16 15:50:00,125.29,125.58,125.26,125.54,46770.0,125.29,125.58,125.26,125.54,46770.0
2025-05-16 15:55:00,125.52,125.78,125.46,125.76,167927.0,125.52,125.78,125.46,125.76,167927.0
2025-05-19 09:30:00,123.08,124.23,123.08,124.05,43079.0,123.08,124.23,123.08,124.05,43079.0
2025-05-19 09:35:00,124.05,124.15,123.73,123.81,26112.0,124.05,124.15,123.73,123.81,26112.0
2025-05-19 09:40:00,123.78,123.93,123.4,123.54,21062.0,123.78,123.93,123.4,123.54,21062.0
2025-05-19 09:45:00,123.54,123.8,123.29,123.46,26797.0,123.54,123.8,123.29,123.46,26797.0
2025-05-19 09:50:00,123.49,123.58,123.08,123.26,47441.0,123.49,123.58,123.08,123.26,47441.0
2025-05-19 09:55:00,123.26,123.35,123.08,123.15,19807.0,123.26,123.35,123.08,123.15,19807.0
2025-05-19 10:00:00,123.15,123.5,122.87,123.4,25533.0,123.15,123.5,122.87,123.4,25533.0
2025-05-19 10:05:00,123.42,123.86,123.35,123.79,9386.0,123.42,123.86,123.35,123.79,9386.0
2025-05-19 10:10:00,123.8,124.01,123.76,124.0,11107.0,123.8,124.01,123.76,124.0,11107.0
2025-05-19 10:15:00,124.04,124.28,124.03,124.09,19389.0,124.04,124.28,124.03,124.09,19389.0
2025-05-19 10:20:00,124.19,124.19,123.92,123.93,10206.0,124.19,124.19,123.92,123.93,10206.0
2025-05-19 10:25:00,123.87,123.87,123.62,123.87,13581.0,123.87,123.87,123.62,123.87,13581.0
2025-05-19 10:30:00,123.86,124.02,123.79,124.02,6241.0,123.86,124.02,123.79,124.02,6241.0
2025-05-19 10:35:00,124.01,124.07,123.91,123.98,13764.0,124.01,124.07,123.91,123.98,13764.0
2025-05-19 10:40:00,123.91,123.91,123.84,123.9,4276.0,123.91,123.91,123.84,123.9,4276.0
2025-05-19 10:45:00,123.87,123.94,123.79,123.94,7655.0,123.87,123.94,123.79,123.94,7655.0
2025-05-19 10:50:00,123.95,124.13,123.91,124.09,11725.0,123.95,124.13,123.91,124.09,11725.0
2025-05-19 10:55:00,124.08,124.25,124.03,124.18,11770.0,124.08,124.25,124.03,124.18,11770.0
2025-05-19 11:00:00,124.18,124.54,124.17,124.5,36891.0,124.18,124.54,124.17,124.5,36891.0
2025-05-19 11:05:00,124.47,124.51,124.44,124.48,7396.0,124.47,124.51,124.44,124.48,7396.0
2025-05-19 11:10:00,124.5,124.69,124.5,124.64,9044.0,124.5,124.69,124.5,124.64,9044.0
2025-05-19 11:15:00,124.67,124.82,124.62,124.82,6261.0,124.67,124.82,124.62,124.82,6261.0
2025-05-19 11:20:00,124.8,124.85,124.75,124.82,19219.0,124.8,124.85,124.75,124.82,19219.0
2025-05-19 11:25:00,124.84,124.86,124.73,124.75,9792.0,124.84,124.86,124.73,124.75,9792.0
2025-05-19 11:30:00,124.78,124.83,124.63,124.64,10881.0,124.78,124.83,124.63,124.64,10881.0
2025-05-19 11:35:00,124.65,124.72,124.57,124.71,6941.0,124.65,124.72,124.57,124.71,6941.0
2025-05-19 11:40:00,124.73,124.83,124.66,124.79,6824.0,124.73,124.83,124.66,124.79,6824.0
2025-05-19 11:45:00,124.79,124.79,124.55,124.55,6181.0,124.79,124.79,124.55,124.55,6181.0
2025-05-19 11:50:00,124.57,124.65,124.5,124.58,7104.0,124.57,124.65,124.5,124.58,7104.0
2025-05-19 11:55:00,124.58,124.75,124.54,124.71,6744.0,124.58,124.75,124.54,124.71,6744.0
2025-05-19 12:00:00,124.74,124.88,124.7,124.88,3719.0,124.74,124.88,124.7,124.88,3719.0
2025-05-19 12:05:00,124.85,124.85,124.77,124.83,7559.0,124.85,124.85,124.77,124.83,7559.0
2025-05-19 12:10:00,124.82,124.93,124.81,124.93,6987.0,124.82,124.93,124.81,124.93,6987.0
2025-05-19 12:15:00,124.95,125.01,124.83,124.85,20995.0,124.95,125.01,124.83,124.85,20995.0
2025-05-19 12:20:00,124.87,124.93,124.87,124.93,2675.0,124.87,124.93,124.87,124.93,2675.0
2025-05-19 12:25:00,124.93,124.93,124.82,124.93,9472.0,124.93,124.93,124.82,124.93,9472.0
2025-05-19 12:30:00,124.91,125.04,124.9,124.98,8134.0,124.91,125.04,124.9,124.98,8134.0
2025-05-19 12:35:00,124.99,125.11,124.99,125.1,4369.0,124.99,125.11,124.99,125.1,4369.0
2025-05-19 12:40:00,125.07,125.07,124.89,124.91,6485.0,125.07,125.07,124.89,124.91,6485.0
2025-05-19 12:45:00,124.93,125.04,124.9,125.02,3095.0,124.93,125.04,124.9,125.02,3095.0
2025-05-19 12:50:00,125.05,125.15,125.01,125.15,3464.0,125.05,125.15,125.01,125.15,3464.0
2025-05-19 12:55:00,125.16,125.2,125.04,125.05,7298.0,125.16,125.2,125.04,125.05,7298.0
2025-05-19 13:00:00,125.02,125.1,125.0,125.04,6625.0,125.02,125.1,125.0,125.04,6625.0
2025-05-19 13:05:00,125.05,125.11,125.0,125.1,3245.0,125.05,125.11,125.0,125.1,3245.0
2025-05-19 13:10:00,125.1,125.11,125.06,125.07,7071.0,125.1,125.11,125.06,125.07,7071.0
2025-05-19 13:15:00,125.07,125.18,125.06,125.07,6373.0,125.07,125.18,125.06,125.07,6373.0
2025-05-19 13:20:00,125.02,125.06,124.9,125.02,10924.0,125.02,125.06,124.9,125.02,10924.0
2025-05-19 13:25:00,125.05,125.17,125.03,125.14,7953.0,125.05,125.17,125.03,125.14,7953.0
2025-05-19 13:30:00,125.16,125.19,125.04,125.19,7256.0,125.16,125.19,125.04,125.19,7256.0
2025-05-19 13:35:00,125.16,125.16,125.09,125.1,6487.0,125.16,125.16,125.09,125.1,6487.0
2025-05-19 13:40:00,125.07,125.13,125.0,125.06,7192.0,125.07,125.13,125.0,125.06,7192.0
2025-05-19 13:45:00,125.05,125.07,124.97,125.05,4487.0,125.05,125.07,124.97,125.05,4487.0
2025-05-19 13:50:00,125.02,125.08,124.96,125.01,7436.0,125.02,125.08,124.96,125.01,7436.0
2025-05-19 13:55:00,125.0,125.05,124.98,124.99,4794.0,125.0,125.05,124.98,124.99,4794.0
2025-05-19 14:00:00,125.02,125.07,125.0,125.05,7277.0,125.02,125.07,125.0,125.05,7277.0
2025-05-19 14:05:00,125.06,125.06,124.91,124.91,9190.0,125.06,125.06,124.91,124.91,9190.0
2025-05-19 14:10:00,124.89,124.91,124.82,124.85,6973.0,124.89,124.91,124.82,124.85,6973.0
2025-05-19 14:15:00,124.85,124.85,124.72,124.74,6711.0,124.85,124.85,124.72,124.74,6711.0
2025-05-19 14:20:00,124.77,124.79,124.65,124.66,9058.0,124.77,124.79,124.65,124.66,9058.0
2025-05-19 14:25:00,124.65,124.77,124.65,124.72,9507.0,124.65,124.77,124.65,124.72,9507.0
2025-05-19 14:30:00,124.76,124.86,124.76,124.85,4695.0,124.76,124.86,124.76,124.85,4695.0
2025-05-19 14:35:00,124.85,124.93,124.83,124.87,9754.0,124.85,124.93,124.83,124.87,9754.0
2025-05-19 14:40:00,124.87,124.94,124.87,124.92,7484.0,124.87,124.94,124.87,124.92,7484.0
2025-05-19 14:45:00,124.91,124.93,124.84,124.87,9909.0,124.91,124.93,124.84,124.87,9909.0
2025-05-19 14:50:00,124.87,124.89,124.76,124.77,9675.0,124.87,124.89,124.76,124.77,9675.0
2025-05-19 14:55:00,124.78,124.85,124.77,124.82,6919.0,124.78,124.85,124.77,124.82,6919.0
2025-05-19 15:00:00,124.81,124.87,124.77,124.77,8468.0,124.81,124.87,124.77,124.77,8468.0
2025-05-19 15:05:00,124.78,124.83,124.78,124.83,4660.0,124.78,124.83,124.78,124.83,4660.0
2025-05-19 15:10:00,124.84,124.9,124.82,124.9,6726.0,124.84,124.9,124.82,124.9,6726.0
2025-05-19 15:15:00,124.9,124.9,124.83,124.86,14422.0,124.9,124.9,124.83,124.86,14422.0
2025-05-19 15:20:00,124.85,124.88,124.82,124.87,10326.0,124.85,124.88,124.82,124.87,10326.0
2025-05-19 15:25:00,124.85,124.88,124.79,124.88,8846.0,124.85,124.88,124.79,124.88,8846.0
2025-05-19 15:30:00,124.87,124.98,124.87,124.88,18653.0,124.87,124.98,124.87,124.88,18653.0
2025-05-19 15:35:00,124.88,124.97,124.86,124.95,17228.0,124.88,124.97,124.86,124.95,17228.0
2025-05-19 15:40:00,124.94,124.98,124.76,124.77,21547.0,124.94,124.98,124.76,124.77,21547.0
2025-05-19 15:45:00,124.8,124.98,124.79,124.92,22038.0,124.8,124.98,124.79,124.92,22038.0
2025-05-19 15:50:00,124.95,125.15,124.92,125.06,34595.0,124.95,125.15,124.92,125.06,34595.0
2025-05-19 15:55:00,125.06,125.13,124.81,124.92,141853.0,125.06,125.13,124.81,124.92,141853.0
2025-05-20 09:30:00,124.49,125.29,124.49,125.01,23227.0,124.49,125.29,124.49,125.01,23227.0
2025-05-20 09:35:00,124.93,125.08,124.72,125.08,13592.0,124.93,125.08,124.72,125.08,13592.0
2025-05-20 09:40:00,124.94,125.13,124.68,124.79,14118.0,124.94,125.13,124.68,124.79,14118.0
2025-05-20 09:45:00,124.79,125.05,124.76,125.01,4138.0,124.79,125.05,124.76,125.01,4138.0
2025-05-20 09:50:00,124.98,125.12,124.87,125.04,9712.0,124.98,125.12,124.87,125.04,9712.0
2025-05-20 09:55:00,124.97,125.04,124.89,124.96,7533.0,124.97,125.04,124.89,124.96,7533.0
2025-05-20 10:00:00,124.96,125.08,124.88,125.04,4067.0,124.96,125.08,124.88,125.04,4067.0
2025-05-20 10:05:00,125.13,125.43,124.97,124.98,14732.0,125.13,125.43,124.97,124.98,14732.0
2025-05-20 10:10:00,124.99,125.04,124.84,124.88,5122.0,124.99,125.04,124.84,124.88,5122.0
2025-05-20 10:15:00,124.88,124.89,124.55,124.57,6939.0,124.88,124.89,124.55,124.57,6939.0
2025-05-20 10:20:00,124.6,125.02,124.6,124.9,8509.0,124.6,125.02,124.6,124.9,8509.0
2025-05-20 10:25:00,124.97,125.08,124.91,125.01,11236.0,124.97,125.08,124.91,125.01,11236.0
2025-05-20 10:30:00,125.03,125.1,124.99,125.03,8172.0,125.03,125.1,124.99,125.03,8172.0
2025-05-20 10:35:00,125.03,125.11,124.89,125.1,11046.0,125.03,125.11,124.89,125.1,11046.0
2025-05-20 10:40:00,125.11,125.14,124.98,125.01,52363.0,125.11,125.14,124.98,125.01,52363.0
2025-05-20 10:45:00,125.04,125.08,124.94,124.94,7384.0,125.04,125.08,124.94,124.94,7384.0
2025-05-20 10:50:00,124.93,125.03,124.88,125.0,11237.0,124.93,125.03,124.88,125.0,11237.0
2025-05-20 10:55:00,125.0,125.0,124.8,124.84,6813.0,125.0,125.0,124.8,124.84,6813.0
2025-05-20 11:00:00,124.79,124.79,124.65,124.65,6898.0,124.79,124.79,124.65,124.65,6898.0
2025-05-20 11:05:00,124.68,124.85,124.68,124.85,2590.0,124.68,124.85,124.68,124.85,2590.0
2025-05-20 11:10:00,124.88,124.97,124.84,124.97,4270.0,124.88,124.97,124.84,124.97,4270.0
2025-05-20 11:15:00,125.03,125.13,125.01,125.09,5290.0,125.03,125.13,125.01,125.09,5290.0
2025-05-20 11:20:00,125.09,125.17,124.98,124.98,7440.0,125.09,125.17,124.98,124.98,7440.0
2025-05-20 11:25:00,125.0,125.07,124.92,124.92,7495.0,125.0,125.07,124.92,124.92,7495.0
2025-05-20 11:30:00,124.98,124.98,124.73,124.8,6459.0,124.98,124.98,124.73,124.8,6459.0
2025-05-20 11:35:00,124.76,124.77,124.72,124.75,4309.0,124.76,124.77,124.72,124.75,4309.0
2025-05-20 11:40:00,124.75,124.75,124.56,124.57,4874.0,124.75,124.75,124.56,124.57,4874.0
2025-05-20 11:45:00,124.55,124.57,124.41,124.43,3801.0,124.55,124.57,124.41,124.43,3801.0
2025-05-20 11:50:00,124.45,124.5,124.38,124.47,6271.0,124.45,124.5,124.38,124.47,6271.0
2025-05-20 11:55:00,124.44,124.55,124.4,124.45,3539.0,124.44,124.55,124.4,124.45,3539.0
2025-05-20 12:00:00,124.42,124.42,124.2,124.2,4203.0,124.42,124.42,124.2,124.2,4203.0
2025-05-20 12:05:00,124.24,124.24,124.0,124.0,9701.0,124.24,124.24,124.0,124.0,9701.0
2025-05-20 12:10:00,123.99,124.06,123.87,124.0,6218.0,123.99,124.06,123.87,124.0,6218.0
2025-05-20 12:15:00,123.97,124.05,123.95,124.04,6912.0,123.97,124.05,123.95,124.04,6912.0
2025-05-20 12:20:00,124.06,124.06,123.89,124.0,7328.0,124.06,124.06,123.89,124.0,7328.0
2025-05-20 12:25:00,123.96,123.96,123.84,123.86,8857.0,123.96,123.96,123.84,123.86,8857.0
2025-05-20 12:30:00,123.83,123.87,123.58,123.63,7894.0,123.83,123.87,123.58,123.63,7894.0
2025-05-20 12:35:00,123.61,123.67,123.3,123.4,10091.0,123.61,123.67,123.3,123.4,10091.0
2025-05-20 12:40:00,123.42,123.51,123.35,123.49,3906.0,123.42,123.51,123.35,123.49,3906.0
2025-05-20 12:45:00,123.5,123.74,123.5,123.74,8638.0,123.5,123.74,123.5,123.74,8638.0
2025-05-20 12:50:00,123.73,123.74,123.63,123.7,7819.0,123.73,123.74,123.63,123.7,7819.0
2025-05-20 12:55:00,123.7,123.94,123.68,123.88,7830.0,123.7,123.94,123.68,123.88,7830.0
2025-05-20 13:00:00,123.87,123.98,123.86,123.9,5661.0,123.87,123.98,123.86,123.9,5661.0
2025-05-20 13:05:00,123.88,123.88,123.79,123.83,8078.0,123.88,123.88,123.79,123.83,8078.0
2025-05-20 13:10:00,123.82,124.04,123.82,124.01,12191.0,123.82,124.04,123.82,124.01,12191.0
2025-05-20 13:15:00,123.97,123.98,123.88,123.93,5298.0,123.97,123.98,123.88,123.93,5298.0
2025-05-20 13:20:00,123.88,123.88,123.83,123.87,4731.0,123.88,123.88,123.83,123.87,4731.0
2025-05-20 13:25:00,123.86,123.94,123.83,123.88,4845.0,123.86,123.94,123.83,123.88,4845.0
2025-05-20 13:30:00,123.87,123.87,123.8,123.81,4768.0,123.87,123.87,123.8,123.81,4768.0
2025-05-20 13:35:00,123.78,123.88,123.76,123.77,7245.0,123.78,123.88,123.76,123.77,7245.0
2025-05-20 13:40:00,123.74,123.88,123.74,123.82,17038.0,123.74,123.88,123.74,123.82,17038.0
2025-05-20 13:45:00,123.78,124.01,123.78,124.01,2226.0,123.78,124.01,123.78,124.01,2226.0
2025-05-20 13:50:00,124.0,124.0,123.89,123.97,8921.0,124.0,124.0,123.89,123.97,8921.0
2025-05-20 13:55:00,123.97,124.01,123.95,123.99,3137.0,123.97,124.01,123.95,123.99,3137.0
2025-05-20 14:00:00,123.98,123.98,123.83,123.9,6300.0,123.98,123.98,123.83,123.9,6300.0
2025-05-20 14:05:00,123.9,123.92,123.82,123.83,10808.0,123.9,123.92,123.82,123.83,10808.0
2025-05-20 14:10:00,123.81,123.84,123.73,123.75,5011.0,123.81,123.84,123.73,123.75,5011.0
2025-05-20 14:15:00,123.68,123.73,123.54,123.54,6217.0,123.68,123.73,123.54,123.54,6217.0
2025-05-20 14:20:00,123.52,123.52,123.17,123.45,15094.0,123.52,123.52,123.17,123.45,15094.0
2025-05-20 14:25:00,123.46,123.51,123.3,123.31,9930.0,123.46,123.51,123.3,123.31,9930.0
2025-05-20 14:30:00,123.29,123.29,123.08,123.09,8324.0,123.29,123.29,123.08,123.09,8324.0
2025-05-20 14:35:00,123.07,123.19,122.98,123.19,27487.0,123.07,123.19,122.98,123.19,27487.0
2025-05-20 14:40:00,123.17,123.17,122.89,122.95,12545.0,123.17,123.17,122.89,122.95,12545.0
2025-05-20 14:45:00,122.98,122.98,122.8,122.92,15026.0,122.98,122.98,122.8,122.92,15026.0
2025-05-20 14:50:00,122.92,122.93,122.75,122.77,16442.0,122.92,122.93,122.75,122.77,16442.0
2025-05-20 14:55:00,122.76,122.84,122.66,122.71,41266.0,122.76,122.84,122.66,122.71,41266.0
2025-05-20 15:00:00,122.74,122.75,122.41,122.41,23621.0,122.74,122.75,122.41,122.41,23621.0
2025-05-20 15:05:00,122.41,122.55,122.39,122.52,23667.0,122.41,122.55,122.39,122.52,23667.0
2025-05-20 15:10:00,122.54,122.61,122.42,122.53,20442.0,122.54,122.61,122.42,122.53,20442.0
2025-05-20 15:15:00,122.54,122.56,122.41,122.51,36149.0,122.54,122.56,122.41,122.51,36149.0
2025-05-20 15:20:00,122.49,122.64,122.49,122.57,17892.0,122.49,122.64,122.49,122.57,17892.0
2025-05-20 15:25:00,122.57,122.62,122.42,122.44,18538.0,122.57,122.62,122.42,122.44,18538.0
2025-05-20 15:30:00,122.46,122.57,122.4,122.54,19296.0,122.46,122.57,122.4,122.54,19296.0
2025-05-20 15:35:00,122.54,122.56,122.39,122.41,21627.0,122.54,122.56,122.39,122.41,21627.0
2025-05-20 15:40:00,122.41,122.62,122.39,122.51,23217.0,122.41,122.62,122.39,122.51,23217.0
2025-05-20 15:45:00,122.5,122.59,122.35,122.35,39608.0,122.5,122.59,122.35,122.35,39608.0
2025-05-20 15:50:00,122.35,122.56,122.31,122.42,42722.0,122.35,122.56,122.31,122.42,42722.0
2025-05-20 15:55:00,122.46,122.73,122.32,122.68,141559.0,122.46,122.73,122.32,122.68,141559.0
2025-05-21 09:30:00,121.6,122.04,121.31,121.46,44503.0,121.6,122.04,121.31,121.46,44503.0
2025-05-21 09:35:00,121.25,121.28,120.8,121.11,25593.0,121.25,121.28,120.8,121.11,25593.0
2025-05-21 09:40:00,121.11,121.2,120.68,120.84,21298.0,121.11,121.2,120.68,120.84,21298.0
2025-05-21 09:45:00,120.84,120.91,120.46,120.7,87246.0,120.84,120.91,120.46,120.7,87246.0
2025-05-21 09:50:00,120.74,121.27,120.57,121.21,37528.0,120.74,121.27,120.57,121.21,37528.0
2025-05-21 09:55:00,121.21,121.45,121.11,121.27,25547.0,121.21,121.45,121.11,121.27,25547.0
2025-05-21 10:00:00,121.3,121.68,121.23,121.54,25365.0,121.3,121.68,121.23,121.54,25365.0
2025-05-21 10:05:00,121.52,121.66,121.32,121.41,21080.0,121.52,121.66,121.32,121.41,21080.0
2025-05-21 10:10:00,121.38,121.43,121.17,121.27,20935.0,121.38,121.43,121.17,121.27,20935.0
2025-05-21 10:15:00,121.27,121.34,121.13,121.31,21812.0,121.27,121.34,121.13,121.31,21812.0
2025-05-21 10:20:00,121.39,121.52,121.36,121.36,15381.0,121.39,121.52,121.36,121.36,15381.0
2025-05-21 10:25:00,121.39,121.44,121.31,121.42,17037.0,121.39,121.44,121.31,121.42,17037.0
2025-05-21 10:30:00,121.45,121.7,121.41,121.67,17167.0,121.45,121.7,121.41,121.67,17167.0
2025-05-21 10:35:00,121.65,121.98,121.64,121.94,19853.0,121.65,121.98,121.64,121.94,19853.0
2025-05-21 10:40:00,121.98,122.13,121.93,121.97,14801.0,121.98,122.13,121.93,121.97,14801.0
2025-05-21 10:45:00,121.91,121.98,121.72,121.98,9260.0,121.91,121.98,121.72,121.98,9260.0
2025-05-21 10:50:00,121.98,122.04,121.87,121.94,12188.0,121.98,122.04,121.87,121.94,12188.0
2025-05-21 10:55:00,121.98,122.39,121.93,122.3,42266.0,121.98,122.39,121.93,122.3,42266.0
2025-05-21 11:00:00,122.3,122.39,122.15,122.36,10346.0,122.3,122.39,122.15,122.36,10346.0
2025-05-21 11:05:00,122.39,122.44,122.3,122.43,15491.0,122.39,122.44,122.3,122.43,15491.0
2025-05-21 11:10:00,122.42,122.51,122.33,122.42,6406.0,122.42,122.51,122.33,122.42,6406.0
2025-05-21 11:15:00,122.39,122.43,122.22,122.24,11579.0,122.39,122.43,122.22,122.24,11579.0
2025-05-21 11:20:00,122.23,122.27,122.15,122.22,9259.0,122.23,122.27,122.15,122.22,9259.0
2025-05-21 11:25:00,122.25,122.25,122.08,122.09,11025.0,122.25,122.25,122.08,122.09,11025.0
2025-05-21 11:30:00,122.09,122.12,121.93,121.94,14523.0,122.09,122.12,121.93,121.94,14523.0
2025-05-21 11:35:00,121.91,121.93,121.7,121.83,9385.0,121.91,121.93,121.7,121.83,9385.0
2025-05-21 11:40:00,121.81,121.81,121.62,121.71,16113.0,121.81,121.81,121.62,121.71,16113.0
2025-05-21 11:45:00,121.74,121.78,121.69,121.7,8710.0,121.74,121.78,121.69,121.7,8710.0
2025-05-21 11:50:00,121.69,121.75,121.59,121.61,10523.0,121.69,121.75,121.59,121.61,10523.0
2025-05-21 11:55:00,121.63,121.69,121.52,121.63,13738.0,121.63,121.69,121.52,121.63,13738.0
2025-05-21 12:00:00,121.66,121.72,121.6,121.63,12964.0,121.66,121.72,121.6,121.63,12964.0
2025-05-21 12:05:00,121.65,121.86,121.65,121.85,8017.0,121.65,121.86,121.65,121.85,8017.0
2025-05-21 12:10:00,121.81,121.91,121.68,121.9,14932.0,121.81,121.91,121.68,121.9,14932.0
2025-05-21 12:15:00,121.87,121.93,121.82,121.86,29231.0,121.87,121.93,121.82,121.86,29231.0
2025-05-21 12:20:00,121.86,121.95,121.85,121.93,8702.0,121.86,121.95,121.85,121.93,8702.0
2025-05-21 12:25:00,121.9,122.04,121.9,121.96,14508.0,121.9,122.04,121.9,121.96,14508.0
2025-05-21 12:30:00,121.94,121.98,121.85,121.93,9248.0,121.94,121.98,121.85,121.93,9248.0
2025-05-21 12:35:00,121.91,121.93,121.81,121.81,8403.0,121.91,121.93,121.81,121.81,8403.0
2025-05-21 12:40:00,121.81,121.95,121.78,121.93,22754.0,121.81,121.95,121.78,121.93,22754.0
2025-05-21 12:45:00,121.94,122.02,121.9,121.98,13237.0,121.94,122.02,121.9,121.98,13237.0
2025-05-21 12:50:00,121.99,122.04,121.86,121.92,10216.0,121.99,122.04,121.86,121.92,10216.0
2025-05-21 12:55:00,121.92,121.94,121.84,121.84,23405.0,121.92,121.94,121.84,121.84,23405.0
2025-05-21 13:00:00,121.85,121.86,121.55,121.61,39452.0,121.85,121.86,121.55,121.61,39452.0
2025-05-21 13:05:00,121.64,121.64,121.26,121.31,18267.0,121.64,121.64,121.26,121.31,18267.0
2025-05-21 13:10:00,121.26,121.28,121.15,121.15,14495.0,121.26,121.28,121.15,121.15,14495.0
2025-05-21 13:15:00,121.15,121.16,120.71,120.93,38478.0,121.15,121.16,120.71,120.93,38478.0
2025-05-21 13:20:00,120.93,120.93,120.11,120.2,114746.0,120.93,120.93,120.11,120.2,114746.0
2025-05-21 13:25:00,120.2,120.29,119.76,119.82,44597.0,120.2,120.29,119.76,119.82,44597.0
2025-05-21 13:30:00,119.8,120.29,119.71,120.26,35640.0,119.8,120.29,119.71,120.26,35640.0
2025-05-21 13:35:00,120.19,120.33,120.07,120.29,21199.0,120.19,120.33,120.07,120.29,21199.0
2025-05-21 13:40:00,120.25,120.34,119.94,119.95,30563.0,120.25,120.34,119.94,119.95,30563.0
2025-05-21 13:45:00,119.92,120.1,119.85,119.97,61785.0,119.92,120.1,119.85,119.97,61785.0
2025-05-21 13:50:00,119.94,120.1,119.61,119.74,40035.0,119.94,120.1,119.61,119.74,40035.0
2025-05-21 13:55:00,119.7,119.84,119.57,119.66,45766.0,119.7,119.84,119.57,119.66,45766.0
2025-05-21 14:00:00,119.73,119.78,119.52,119.57,31513.0,119.73,119.78,119.52,119.57,31513.0
2025-05-21 14:05:00,119.57,119.76,119.51,119.58,48372.0,119.57,119.76,119.51,119.58,48372.0
2025-05-21 14:10:00,119.6,119.62,119.19,119.31,25766.0,119.6,119.62,119.19,119.31,25766.0
2025-05-21 14:15:00,119.32,119.51,119.27,119.3,31685.0,119.32,119.51,119.27,119.3,31685.0
2025-05-21 14:20:00,119.28,119.46,119.17,119.34,40675.0,119.28,119.46,119.17,119.34,40675.0
2025-05-21 14:25:00,119.36,119.65,119.34,119.56,39085.0,119.36,119.65,119.34,119.56,39085.0
2025-05-21 14:30:00,119.51,119.79,119.51,119.78,18435.0,119.51,119.79,119.51,119.78,18435.0
2025-05-21 14:35:00,119.81,119.97,119.7,119.73,25772.0,119.81,119.97,119.7,119.73,25772.0
2025-05-21 14:40:00,119.74,119.85,119.73,119.81,15938.0,119.74,119.85,119.73,119.81,15938.0
2025-05-21 14:45:00,119.8,119.86,119.68,119.7,26884.0,119.8,119.86,119.68,119.7,26884.0
2025-05-21 14:50:00,119.66,119.67,119.51,119.62,20362.0,119.66,119.67,119.51,119.62,20362.0
2025-05-21 14:55:00,119.59,119.84,119.57,119.74,24123.0,119.59,119.84,119.57,119.74,24123.0
2025-05-21 15:00:00,119.77,119.95,119.75,119.89,19555.0,119.77,119.95,119.75,119.89,19555.0
2025-05-21 15:05:00,119.9,119.99,119.72,119.72,21431.0,119.9,119.99,119.72,119.72,21431.0
2025-05-21 15:10:00,119.72,119.82,119.57,119.75,24859.0,119.72,119.82,119.57,119.75,24859.0
2025-05-21 15:15:00,119.78,119.81,119.57,119.69,27826.0,119.78,119.81,119.57,119.69,27826.0
2025-05-21 15:20:00,119.67,119.75,119.31,119.33,25657.0,119.67,119.75,119.31,119.33,25657.0
2025-05-21 15:25:00,119.33,119.39,119.24,119.33,23106.0,119.33,119.39,119.24,119.33,23106.0
2025-05-21 15:30:00,119.33,119.57,119.33,119.52,35653.0,119.33,119.57,119.33,119.52,35653.0
2025-05-21 15:35:00,119.54,119.68,119.49,119.68,36172.0,119.54,119.68,119.49,119.68,36172.0
2025-05-21 15:40:00,119.68,119.83,119.61,119.64,32780.0,119.68,119.83,119.61,119.64,32780.0
2025-05-21 15:45:00,119.64,119.66,119.45,119.55,27548.0,119.64,119.66,119.45,119.55,27548.0
2025-05-21 15:50:00,119.61,119.84,119.52,119.75,40782.0,119.61,119.84,119.52,119.75,40782.0
2025-05-21 15:55:00,119.77,119.85,119.54,119.56,182476.0,119.77,119.85,119.54,119.56,182476.0
2025-05-22 09:30:00,118.73,119.09,118.3,118.92,56819.0,118.73,119.09,118.3,118.92,56819.0
2025-05-22 09:35:00,118.77,119.05,118.65,118.79,35307.0,118.77,119.05,118.65,118.79,35307.0
2025-05-22 09:40:00,118.88,119.19,118.76,119.0,31798.0,118.88,119.19,118.76,119.0,31798.0
2025-05-22 09:45:00,119.0,119.02,118.44,118.69,20999.0,119.0,119.02,118.44,118.69,20999.0
2025-05-22 09:50:00,118.66,119.06,118.65,118.96,7152.0,118.66,119.06,118.65,118.96,7152.0
2025-05-22 09:55:00,118.87,118.97,118.62,118.76,34465.0,118.87,118.97,118.62,118.76,34465.0
2025-05-22 10:00:00,118.76,119.1,118.65,119.08,22833.0,118.76,119.1,118.65,119.08,22833.0
2025-05-22 10:05:00,119.06,119.22,118.96,119.13,18175.0,119.06,119.22,118.96,119.13,18175.0
2025-05-22 10:10:00,119.12,119.13,118.73,118.76,20490.0,119.12,119.13,118.73,118.76,20490.0
2025-05-22 10:15:00,118.79,119.04,118.79,119.02,41829.0,118.79,119.04,118.79,119.02,41829.0
2025-05-22 10:20:00,118.94,119.01,118.36,118.42,32438.0,118.94,119.01,118.36,118.42,32438.0
2025-05-22 10:25:00,118.28,118.52,118.14,118.19,19113.0,118.28,118.52,118.14,118.19,19113.0
2025-05-22 10:30:00,118.22,118.33,118.07,118.11,30440.0,118.22,118.33,118.07,118.11,30440.0
2025-05-22 10:35:00,118.11,118.11,117.75,117.79,27407.0,118.11,118.11,117.75,117.79,27407.0
2025-05-22 10:40:00,117.78,117.94,117.47,117.51,49587.0,117.78,117.94,117.47,117.51,49587.0
2025-05-22 10:45:00,117.53,117.8,117.52,117.72,61803.0,117.53,117.8,117.52,117.72,61803.0
2025-05-22 10:50:00,117.72,117.97,117.71,117.73,19892.0,117.72,117.97,117.71,117.73,19892.0
2025-05-22 10:55:00,117.73,118.08,117.72,118.08,25183.0,117.73,118.08,117.72,118.08,25183.0
2025-05-22 11:00:00,118.07,118.25,117.99,118.21,22609.0,118.07,118.25,117.99,118.21,22609.0
2025-05-22 11:05:00,118.24,118.47,118.21,118.42,36509.0,118.24,118.47,118.21,118.42,36509.0
2025-05-22 11:10:00,118.45,118.48,118.16,118.17,38098.0,118.45,118.48,118.16,118.17,38098.0
2025-05-22 11:15:00,118.16,118.21,117.9,118.06,12910.0,118.16,118.21,117.9,118.06,12910.0
2025-05-22 11:20:00,118.04,118.08,117.88,118.01,29755.0,118.04,118.08,117.88,118.01,29755.0
2025-05-22 11:25:00,118.04,118.31,118.02,118.2,42029.0,118.04,118.31,118.02,118.2,42029.0
2025-05-22 11:30:00,118.17,118.52,118.15,118.49,30175.0,118.17,118.52,118.15,118.49,30175.0
2025-05-22 11:35:00,118.49,118.64,118.43,118.61,42318.0,118.49,118.64,118.43,118.61,42318.0
2025-05-22 11:40:00,118.56,118.72,118.53,118.66,52578.0,118.56,118.72,118.53,118.66,52578.0
2025-05-22 11:45:00,118.66,118.89,118.57,118.6,33644.0,118.66,118.89,118.57,118.6,33644.0
2025-05-22 11:50:00,118.6,118.71,118.57,118.68,17001.0,118.6,118.71,118.57,118.68,17001.0
2025-05-22 11:55:00,118.67,118.72,118.5,118.57,14068.0,118.67,118.72,118.5,118.57,14068.0
2025-05-22 12:00:00,118.53,118.78,118.48,118.71,48828.0,118.53,118.78,118.48,118.71,48828.0
2025-05-22 12:05:00,118.71,118.71,118.56,118.65,37241.0,118.71,118.71,118.56,118.65,37241.0
2025-05-22 12:10:00,118.64,118.75,118.61,118.73,28769.0,118.64,118.75,118.61,118.73,28769.0
2025-05-22 12:15:00,118.74,118.81,118.64,118.73,44763.0,118.74,118.81,118.64,118.73,44763.0
2025-05-22 12:20:00,118.69,118.73,118.61,118.62,13464.0,118.69,118.73,118.61,118.62,13464.0
2025-05-22 12:25:00,118.59,118.68,118.5,118.53,62820.0,118.59,118.68,118.5,118.53,62820.0
2025-05-22 12:30:00,118.57,118.6,118.5,118.53,11164.0,118.57,118.6,118.5,118.53,11164.0
2025-05-22 12:35:00,118.53,118.56,118.45,118.45,8111.0,118.53,118.56,118.45,118.45,8111.0
2025-05-22 12:40:00,118.42,118.5,118.39,118.41,9930.0,118.42,118.5,118.39,118.41,9930.0
2025-05-22 12:45:00,118.43,118.43,118.36,118.37,8260.0,118.43,118.43,118.36,118.37,8260.0
2025-05-22 12:50:00,118.36,118.41,118.27,118.39,12438.0,118.36,118.41,118.27,118.39,12438.0
2025-05-22 12:55:00,118.4,118.4,118.18,118.23,7562.0,118.4,118.4,118.18,118.23,7562.0
2025-05-22 13:00:00,118.25,118.31,118.08,118.09,14621.0,118.25,118.31,118.08,118.09,14621.0
2025-05-22 13:05:00,118.1,118.18,118.06,118.07,9204.0,118.1,118.18,118.06,118.07,9204.0
2025-05-22 13:10:00,118.04,118.16,118.02,118.04,11354.0,118.04,118.16,118.02,118.04,11354.0
2025-05-22 13:15:00,118.04,118.24,118.01,118.18,14290.0,118.04,118.24,118.01,118.18,14290.0
2025-05-22 13:20:00,118.18,118.32,118.17,118.29,8992.0,118.18,118.32,118.17,118.29,8992.0
2025-05-22 13:25:00,118.3,118.31,118.12,118.14,14063.0,118.3,118.31,118.12,118.14,14063.0
2025-05-22 13:30:00,118.14,118.31,118.02,118.27,13964.0,118.14,118.31,118.02,118.27,13964.0
2025-05-22 13:35:00,118.28,118.48,118.28,118.44,15059.0,118.28,118.48,118.28,118.44,15059.0
2025-05-22 13:40:00,118.44,118.54,118.4,118.53,10708.0,118.44,118.54,118.4,118.53,10708.0
2025-05-22 13:45:00,118.54,118.54,118.29,118.41,10419.0,118.54,118.54,118.29,118.41,10419.0
2025-05-22 13:50:00,118.41,118.49,118.35,118.37,9331.0,118.41,118.49,118.35,118.37,9331.0
2025-05-22 13:55:00,118.4,118.46,118.35,118.41,8659.0,118.4,118.46,118.35,118.41,8659.0
2025-05-22 14:00:00,118.39,118.47,118.36,118.45,11559.0,118.39,118.47,118.36,118.45,11559.0
2025-05-22 14:05:00,118.44,118.59,118.44,118.59,22372.0,118.44,118.59,118.44,118.59,22372.0
2025-05-22 14:10:00,118.54,118.67,118.4,118.67,15790.0,118.54,118.67,118.4,118.67,15790.0
2025-05-22 14:15:00,118.66,118.75,118.63,118.74,9660.0,118.66,118.75,118.63,118.74,9660.0
2025-05-22 14:20:00,118.77,118.78,118.61,118.67,15081.0,118.77,118.78,118.61,118.67,15081.0
2025-05-22 14:25:00,118.63,118.68,118.59,118.66,11931.0,118.63,118.68,118.59,118.66,11931.0
2025-05-22 14:30:00,118.63,118.64,118.52,118.52,14192.0,118.63,118.64,118.52,118.52,14192.0
2025-05-22 14:35:00,118.51,118.56,118.45,118.47,9218.0,118.51,118.56,118.45,118.47,9218.0
2025-05-22 14:40:00,118.47,118.5,118.39,118.4,11839.0,118.47,118.5,118.39,118.4,11839.0
2025-05-22 14:45:00,118.45,118.58,118.44,118.54,12369.0,118.45,118.58,118.44,118.54,12369.0
2025-05-22 14:50:00,118.54,118.67,118.54,118.64,6703.0,118.54,118.67,118.54,118.64,6703.0
2025-05-22 14:55:00,118.69,118.86,118.69,118.84,11492.0,118.69,118.86,118.69,118.84,11492.0
2025-05-22 15:00:00,118.84,118.96,118.81,118.88,11950.0,118.84,118.96,118.81,118.88,11950.0
2025-05-22 15:05:00,118.87,118.91,118.81,118.83,11206.0,118.87,118.91,118.81,118.83,11206.0
2025-05-22 15:10:00,118.8,118.93,118.76,118.93,9302.0,118.8,118.93,118.76,118.93,9302.0
2025-05-22 15:15:00,118.91,118.98,118.86,118.98,6174.0,118.91,118.98,118.86,118.98,6174.0
2025-05-22 15:20:00,118.96,119.15,118.95,119.15,15779.0,118.96,119.15,118.95,119.15,15779.0
2025-05-22 15:25:00,119.15,119.28,119.13,119.26,16065.0,119.15,119.28,119.13,119.26,16065.0
2025-05-22 15:30:00,119.26,119.38,119.23,119.36,16323.0,119.26,119.38,119.23,119.36,16323.0
2025-05-22 15:35:00,119.34,119.37,119.24,119.31,23316.0,119.34,119.37,119.24,119.31,23316.0
2025-05-22 15:40:00,119.31,119.31,119.07,119.08,16329.0,119.31,119.31,119.07,119.08,16329.0
2025-05-22 15:45:00,119.07,119.07,118.97,118.99,15406.0,119.07,119.07,118.97,118.99,15406.0
2025-05-22 15:50:00,118.99,119.14,118.96,119.06,30282.0,118.99,119.14,118.96,119.06,30282.0
2025-05-22 15:55:00,119.07,119.07,118.74,118.89,96218.0,119.07,119.07,118.74,118.89,96218.0
2025-05-23 09:30:00,117.97,118.43,117.07,117.96,42081.0,117.97,118.43,117.07,117.96,42081.0
2025-05-23 09:35:00,118.0,118.22,117.81,117.89,26973.0,118.0,118.22,117.81,117.89,26973.0
2025-05-23 09:40:00,117.92,118.19,117.85,118.15,20788.0,117.92,118.19,117.85,118.15,20788.0
2025-05-23 09:45:00,118.18,118.55,118.06,118.51,21434.0,118.18,118.55,118.06,118.51,21434.0
2025-05-23 09:50:00,118.51,119.0,118.46,118.73,30392.0,118.51,119.0,118.46,118.73,30392.0
2025-05-23 09:55:00,118.63,118.77,118.48,118.59,34339.0,118.63,118.77,118.48,118.59,34339.0
2025-05-23 10:00:00,118.57,118.88,118.52,118.66,44708.0,118.57,118.88,118.52,118.66,44708.0
2025-05-23 10:05:00,118.73,119.3,118.66,118.99,51967.0,118.73,119.3,118.66,118.99,51967.0
2025-05-23 10:10:00,119.01,119.1,118.84,118.9,21169.0,119.01,119.1,118.84,118.9,21169.0
2025-05-23 10:15:00,118.9,118.95,118.57,118.58,16977.0,118.9,118.95,118.57,118.58,16977.0
2025-05-23 10:20:00,118.67,118.73,118.3,118.71,47181.0,118.67,118.73,118.3,118.71,47181.0
2025-05-23 10:25:00,118.68,118.9,118.62,118.65,15693.0,118.68,118.9,118.62,118.65,15693.0
2025-05-23 10:30:00,118.73,118.76,118.56,118.67,8947.0,118.73,118.76,118.56,118.67,8947.0
2025-05-23 10:35:00,118.66,118.73,118.38,118.41,22794.0,118.66,118.73,118.38,118.41,22794.0
2025-05-23 10:40:00,118.36,118.53,118.35,118.39,48745.0,118.36,118.53,118.35,118.39,48745.0
2025-05-23 10:45:00,118.43,118.46,118.17,118.34,26755.0,118.43,118.46,118.17,118.34,26755.0
2025-05-23 10:50:00,118.35,118.35,118.04,118.18,20896.0,118.35,118.35,118.04,118.18,20896.0
2025-05-23 10:55:00,118.19,118.23,118.06,118.09,9725.0,118.19,118.23,118.06,118.09,9725.0
2025-05-23 11:00:00,118.13,118.46,118.13,118.46,13472.0,118.13,118.46,118.13,118.46,13472.0
2025-05-23 11:05:00,118.42,118.5,118.38,118.46,7300.0,118.42,118.5,118.38,118.46,7300.0
2025-05-23 11:10:00,118.48,118.51,118.26,118.37,12950.0,118.48,118.51,118.26,118.37,12950.0
2025-05-23 11:15:00,118.36,118.51,118.26,118.46,6620.0,118.36,118.51,118.26,118.46,6620.0
2025-05-23 11:20:00,118.53,118.69,118.53,118.58,10794.0,118.53,118.69,118.53,118.58,10794.0
2025-05-23 11:25:00,118.54,118.58,118.49,118.58,6378.0,118.54,118.58,118.49,118.58,6378.0
2025-05-23 11:30:00,118.58,118.8,118.56,118.77,7898.0,118.58,118.8,118.56,118.77,7898.0
2025-05-23 11:35:00,118.79,118.85,118.7,118.72,12717.0,118.79,118.85,118.7,118.72,12717.0
2025-05-23 11:40:00,118.76,118.78,118.68,118.7,7053.0,118.76,118.78,118.68,118.7,7053.0
2025-05-23 11:45:00,118.71,118.75,118.62,118.71,5990.0,118.71,118.75,118.62,118.71,5990.0
2025-05-23 11:50:00,118.71,118.71,118.47,118.53,8891.0,118.71,118.71,118.47,118.53,8891.0
2025-05-23 11:55:00,118.53,118.56,118.46,118.48,8823.0,118.53,118.56,118.46,118.48,8823.0
2025-05-23 12:00:00,118.48,118.57,118.33,118.38,7813.0,118.48,118.57,118.33,118.38,7813.0
2025-05-23 12:05:00,118.33,118.39,118.27,118.29,7085.0,118.33,118.39,118.27,118.29,7085.0
2025-05-23 12:10:00,118.32,118.33,118.17,118.25,7662.0,118.32,118.33,118.17,118.25,7662.0
2025-05-23 12:15:00,118.21,118.29,118.21,118.23,3685.0,118.21,118.29,118.21,118.23,3685.0
2025-05-23 12:20:00,118.25,118.39,118.24,118.39,5911.0,118.25,118.39,118.24,118.39,5911.0
2025-05-23 12:25:00,118.41,118.46,118.26,118.29,9152.0,118.41,118.46,118.26,118.29,9152.0
2025-05-23 12:30:00,118.28,118.28,118.08,118.09,7087.0,118.28,118.28,118.08,118.09,7087.0
2025-05-23 12:35:00,118.14,118.27,118.12,118.27,4343.0,118.14,118.27,118.12,118.27,4343.0
2025-05-23 12:40:00,118.24,118.25,118.15,118.19,5137.0,118.24,118.25,118.15,118.19,5137.0
2025-05-23 12:45:00,118.2,118.21,118.08,118.21,9002.0,118.2,118.21,118.08,118.21,9002.0
2025-05-23 12:50:00,118.21,118.24,118.17,118.23,3593.0,118.21,118.24,118.17,118.23,3593.0
2025-05-23 12:55:00,118.21,118.21,118.08,118.11,7611.0,118.21,118.21,118.08,118.11,7611.0
2025-05-23 13:00:00,118.11,118.27,118.07,118.24,15052.0,118.11,118.27,118.07,118.24,15052.0
2025-05-23 13:05:00,118.22,118.25,118.13,118.17,4181.0,118.22,118.25,118.13,118.17,4181.0
2025-05-23 13:10:00,118.21,118.32,118.19,118.26,9158.0,118.21,118.32,118.19,118.26,9158.0
2025-05-23 13:15:00,118.3,118.53,118.28,118.52,10842.0,118.3,118.53,118.28,118.52,10842.0
2025-05-23 13:20:00,118.5,118.55,118.45,118.51,7490.0,118.5,118.55,118.45,118.51,7490.0
2025-05-23 13:25:00,118.49,118.62,118.48,118.62,6670.0,118.49,118.62,118.48,118.62,6670.0
2025-05-23 13:30:00,118.59,118.59,118.44,118.51,9285.0,118.59,118.59,118.44,118.51,9285.0
2025-05-23 13:35:00,118.44,118.53,118.39,118.52,6266.0,118.44,118.53,118.39,118.52,6266.0
2025-05-23 13:40:00,118.48,118.5,118.38,118.43,7520.0,118.48,118.5,118.38,118.43,7520.0
2025-05-23 13:45:00,118.43,118.51,118.41,118.5,7465.0,118.43,118.51,118.41,118.5,7465.0
2025-05-23 13:50:00,118.47,118.59,118.46,118.53,8567.0,118.47,118.59,118.46,118.53,8567.0
2025-05-23 13:55:00,118.51,118.51,118.33,118.4,5875.0,118.51,118.51,118.33,118.4,5875.0
2025-05-23 14:00:00,118.38,118.52,118.36,118.49,6780.0,118.38,118.52,118.36,118.49,6780.0
2025-05-23 14:05:00,118.53,118.59,118.49,118.53,7805.0,118.53,118.59,118.49,118.53,7805.0
2025-05-23 14:10:00,118.51,118.69,118.49,118.67,10378.0,118.51,118.69,118.49,118.67,10378.0
2025-05-23 14:15:00,118.7,118.73,118.56,118.56,9436.0,118.7,118.73,118.56,118.56,9436.0
2025-05-23 14:20:00,118.57,118.63,118.45,118.63,10683.0,118.57,118.63,118.45,118.63,10683.0
2025-05-23 14:25:00,118.65,118.72,118.6,118.68,8223.0,118.65,118.72,118.6,118.68,8223.0
2025-05-23 14:30:00,118.7,118.78,118.66,118.77,8855.0,118.7,118.78,118.66,118.77,8855.0
2025-05-23 14:35:00,118.74,118.84,118.74,118.77,6774.0,118.74,118.84,118.74,118.77,6774.0
2025-05-23 14:40:00,118.75,118.86,118.75,118.79,15598.0,118.75,118.86,118.75,118.79,15598.0
2025-05-23 14:45:00,118.79,118.82,118.73,118.8,15885.0,118.79,118.82,118.73,118.8,15885.0
2025-05-23 14:50:00,118.8,118.83,118.76,118.78,9544.0,118.8,118.83,118.76,118.78,9544.0
2025-05-23 14:55:00,118.77,118.83,118.74,118.78,13597.0,118.77,118.83,118.74,118.78,13597.0
2025-05-23 15:00:00,118.77,118.79,118.72,118.73,15104.0,118.77,118.79,118.72,118.73,15104.0
2025-05-23 15:05:00,118.73,118.82,118.73,118.82,10751.0,118.73,118.82,118.73,118.82,10751.0
2025-05-23 15:10:00,118.81,118.97,118.81,118.92,13224.0,118.81,118.97,118.81,118.92,13224.0
2025-05-23 15:15:00,118.91,118.91,118.73,118.78,12714.0,118.91,118.91,118.73,118.78,12714.0
2025-05-23 15:20:00,118.78,118.8,118.64,118.69,13949.0,118.78,118.8,118.64,118.69,13949.0
2025-05-23 15:25:00,118.71,118.72,118.64,118.68,13516.0,118.71,118.72,118.64,118.68,13516.0
2025-05-23 15:30:00,118.67,118.76,118.67,118.71,15328.0,118.67,118.76,118.67,118.71,15328.0
2025-05-23 15:35:00,118.7,118.85,118.67,118.85,21151.0,118.7,118.85,118.67,118.85,21151.0
2025-05-23 15:40:00,118.84,118.99,118.82,118.88,20202.0,118.84,118.99,118.82,118.88,20202.0
2025-05-23 15:45:00,118.86,118.88,118.59,118.62,15175.0,118.86,118.88,118.59,118.62,15175.0
2025-05-23 15:50:00,118.63,118.68,118.49,118.54,27199.0,118.63,118.68,118.49,118.54,27199.0
2025-05-23 15:55:00,118.53,118.75,118.44,118.63,99153.0,118.53,118.75,118.44,118.63,99153.0
2025-05-27 09:30:00,119.95,120.31,119.42,119.43,49000.0,119.95,120.31,119.42,119.43,49000.0
2025-05-27 09:35:00,119.46,119.66,119.3,119.66,13574.0,119.46,119.66,119.3,119.66,13574.0
2025-05-27 09:40:00,119.57,119.57,119.28,119.31,9349.0,119.57,119.57,119.28,119.31,9349.0
2025-05-27 09:45:00,119.41,119.62,119.12,119.25,10932.0,119.41,119.62,119.12,119.25,10932.0
2025-05-27 09:50:00,119.27,119.67,119.19,119.67,5884.0,119.27,119.67,119.19,119.67,5884.0
2025-05-27 09:55:00,119.7,119.96,119.62,119.8,19403.0,119.7,119.96,119.62,119.8,19403.0
2025-05-27 10:00:00,119.73,119.86,119.52,119.57,32001.0,119.73,119.86,119.52,119.57,32001.0
2025-05-27 10:05:00,119.62,119.63,119.4,119.52,19470.0,119.62,119.63,119.4,119.52,19470.0
2025-05-27 10:10:00,119.52,119.52,119.36,119.47,17558.0,119.52,119.52,119.36,119.47,17558.0
2025-05-27 10:15:00,119.45,119.84,119.45,119.83,11660.0,119.45,119.84,119.45,119.83,11660.0
2025-05-27 10:20:00,119.88,120.11,119.83,120.1,23989.0,119.88,120.11,119.83,120.1,23989.0
2025-05-27 10:25:00,120.08,120.13,119.77,119.83,19738.0,120.08,120.13,119.77,119.83,19738.0
2025-05-27 10:30:00,119.8,119.88,119.67,119.81,14060.0,119.8,119.88,119.67,119.81,14060.0
2025-05-27 10:35:00,119.84,119.95,119.8,119.86,14607.0,119.84,119.95,119.8,119.86,14607.0
2025-05-27 10:40:00,119.86,120.09,119.85,120.07,23196.0,119.86,120.09,119.85,120.07,23196.0
2025-05-27 10:45:00,120.09,120.3,119.99,120.24,17214.0,120.09,120.3,119.99,120.24,17214.0
2025-05-27 10:50:00,120.24,120.48,120.24,120.47,18984.0,120.24,120.48,120.24,120.47,18984.0
2025-05-27 10:55:00,120.43,120.53,120.36,120.46,22040.0,120.43,120.53,120.36,120.46,22040.0
2025-05-27 11:00:00,120.46,120.52,120.35,120.37,24505.0,120.46,120.52,120.35,120.37,24505.0
2025-05-27 11:05:00,120.35,120.36,120.15,120.21,37405.0,120.35,120.36,120.15,120.21,37405.0
2025-05-27 11:10:00,120.2,120.22,120.06,120.22,17077.0,120.2,120.22,120.06,120.22,17077.0
2025-05-27 11:15:00,120.19,120.34,120.19,120.31,16529.0,120.19,120.34,120.19,120.31,16529.0
2025-05-27 11:20:00,120.35,120.46,120.29,120.46,12206.0,120.35,120.46,120.29,120.46,12206.0
2025-05-27 11:25:00,120.43,120.74,120.42,120.65,13941.0,120.43,120.74,120.42,120.65,13941.0
2025-05-27 11:30:00,120.66,120.66,120.36,120.41,8075.0,120.66,120.66,120.36,120.41,8075.0
2025-05-27 11:35:00,120.37,120.49,120.36,120.39,8225.0,120.37,120.49,120.36,120.39,8225.0
2025-05-27 11:40:00,120.4,120.57,120.36,120.56,11363.0,120.4,120.57,120.36,120.56,11363.0
2025-05-27 11:45:00,120.57,120.57,120.36,120.36,10048.0,120.57,120.57,120.36,120.36,10048.0
2025-05-27 11:50:00,120.36,120.6,120.36,120.56,13660.0,120.36,120.6,120.36,120.56,13660.0
2025-05-27 11:55:00,120.56,120.56,120.39,120.44,10914.0,120.56,120.56,120.39,120.44,10914.0
2025-05-27 12:00:00,120.44,120.59,120.44,120.54,12363.0,120.44,120.59,120.44,120.54,12363.0
2025-05-27 12:05:00,120.57,120.63,120.52,120.58,9090.0,120.57,120.63,120.52,120.58,9090.0
2025-05-27 12:10:00,120.62,120.81,120.58,120.79,20143.0,120.62,120.81,120.58,120.79,20143.0
2025-05-27 12:15:00,120.81,120.86,120.78,120.82,10358.0,120.81,120.86,120.78,120.82,10358.0
2025-05-27 12:20:00,120.83,120.91,120.78,120.84,12341.0,120.83,120.91,120.78,120.84,12341.0
2025-05-27 12:25:00,120.81,120.9,120.8,120.84,6137.0,120.81,120.9,120.8,120.84,6137.0
2025-05-27 12:30:00,120.8,121.08,120.8,121.03,15481.0,120.8,121.08,120.8,121.03,15481.0
2025-05-27 12:35:00,121.07,121.13,120.93,121.13,20455.0,121.07,121.13,120.93,121.13,20455.0
2025-05-27 12:40:00,121.08,121.24,121.07,121.1,4964.0,121.08,121.24,121.07,121.1,4964.0
2025-05-27 12:45:00,121.1,121.1,120.97,120.97,4988.0,121.1,121.1,120.97,120.97,4988.0
2025-05-27 12:50:00,121.02,121.16,121.01,121.04,5910.0,121.02,121.16,121.01,121.04,5910.0
2025-05-27 12:55:00,121.04,121.2,121.02,121.16,15480.0,121.04,121.2,121.02,121.16,15480.0
2025-05-27 13:00:00,121.16,121.28,121.15,121.28,5274.0,121.16,121.28,121.15,121.28,5274.0
2025-05-27 13:05:00,121.24,121.25,121.09,121.09,7647.0,121.24,121.25,121.09,121.09,7647.0
2025-05-27 13:10:00,121.06,121.06,120.9,120.9,4429.0,121.06,121.06,120.9,120.9,4429.0
2025-05-27 13:15:00,120.91,120.94,120.81,120.91,10857.0,120.91,120.94,120.81,120.91,10857.0
2025-05-27 13:20:00,120.86,121.03,120.86,121.03,8417.0,120.86,121.03,120.86,121.03,8417.0
2025-05-27 13:25:00,121.05,121.05,120.85,120.94,14548.0,121.05,121.05,120.85,120.94,14548.0
2025-05-27 13:30:00,120.94,120.96,120.87,120.92,5756.0,120.94,120.96,120.87,120.92,5756.0
2025-05-27 13:35:00,120.89,120.9,120.63,120.63,11012.0,120.89,120.9,120.63,120.63,11012.0
2025-05-27 13:40:00,120.65,120.68,120.57,120.65,14132.0,120.65,120.68,120.57,120.65,14132.0
2025-05-27 13:45:00,120.65,120.77,120.62,120.76,13011.0,120.65,120.77,120.62,120.76,13011.0
2025-05-27 13:50:00,120.76,120.85,120.75,120.84,5568.0,120.76,120.85,120.75,120.84,5568.0
2025-05-27 13:55:00,120.84,120.98,120.83,120.98,7940.0,120.84,120.98,120.83,120.98,7940.0
2025-05-27 14:00:00,120.95,120.98,120.89,120.89,7082.0,120.95,120.98,120.89,120.89,7082.0
2025-05-27 14:05:00,120.9,120.97,120.89,120.93,7552.0,120.9,120.97,120.89,120.93,7552.0
2025-05-27 14:10:00,120.91,121.09,120.9,121.07,15166.0,120.91,121.09,120.9,121.07,15166.0
2025-05-27 14:15:00,121.07,121.09,121.01,121.08,7776.0,121.07,121.09,121.01,121.08,7776.0
2025-05-27 14:20:00,121.06,121.06,120.94,120.96,8264.0,121.06,121.06,120.94,120.96,8264.0
2025-05-27 14:25:00,120.97,121.0,120.9,120.98,14335.0,120.97,121.0,120.9,120.98,14335.0
2025-05-27 14:30:00,120.99,121.12,120.96,121.05,13542.0,120.99,121.12,120.96,121.05,13542.0
2025-05-27 14:35:00,121.09,121.19,121.09,121.14,9172.0,121.09,121.19,121.09,121.14,9172.0
2025-05-27 14:40:00,121.14,121.17,121.1,121.11,8503.0,121.14,121.17,121.1,121.11,8503.0
2025-05-27 14:45:00,121.14,121.22,121.11,121.21,8885.0,121.14,121.22,121.11,121.21,8885.0
2025-05-27 14:50:00,121.22,121.24,121.12,121.12,18738.0,121.22,121.24,121.12,121.12,18738.0
2025-05-27 14:55:00,121.09,121.25,121.08,121.16,23631.0,121.09,121.25,121.08,121.16,23631.0
2025-05-27 15:00:00,121.15,121.22,121.09,121.11,13672.0,121.15,121.22,121.09,121.11,13672.0
2025-05-27 15:05:00,121.08,121.2,121.05,121.05,31750.0,121.08,121.2,121.05,121.05,31750.0
2025-05-27 15:10:00,121.05,121.17,121.03,121.09,16407.0,121.05,121.17,121.03,121.09,16407.0
2025-05-27 15:15:00,121.09,121.22,121.07,121.15,13115.0,121.09,121.22,121.07,121.15,13115.0
2025-05-27 15:20:00,121.16,121.4,121.14,121.39,21568.0,121.16,121.4,121.14,121.39,21568.0
2025-05-27 15:25:00,121.37,121.37,121.14,121.14,19015.0,121.37,121.37,121.14,121.14,19015.0
2025-05-27 15:30:00,121.15,121.18,121.1,121.16,15787.0,121.15,121.18,121.1,121.16,15787.0
2025-05-27 15:35:00,121.18,121.22,121.07,121.13,25303.0,121.18,121.22,121.07,121.13,25303.0
2025-05-27 15:40:00,121.15,121.22,121.11,121.19,29530.0,121.15,121.22,121.11,121.19,29530.0
2025-05-27 15:45:00,121.17,121.25,121.09,121.12,22171.0,121.17,121.25,121.09,121.12,22171.0
2025-05-27 15:50:00,121.13,121.29,121.1,121.14,48347.0,121.13,121.29,121.1,121.14,48347.0
2025-05-27 15:55:00,121.19,121.47,121.1,121.47,144863.0,121.19,121.47,121.1,121.47,144863.0
2025-05-28 09:30:00,120.75,121.17,119.93,120.13,36410.0,120.75,121.17,119.93,120.13,36410.0
2025-05-28 09:35:00,120.13,120.13,119.46,119.46,19552.0,120.13,120.13,119.46,119.46,19552.0
2025-05-28 09:40:00,119.46,119.69,119.27,119.3,23096.0,119.46,119.69,119.27,119.3,23096.0
2025-05-28 09:45:00,119.21,119.36,119.07,119.07,26617.0,119.21,119.36,119.07,119.07,26617.0
2025-05-28 09:50:00,119.08,119.2,118.86,118.93,13163.0,119.08,119.2,118.86,118.93,13163.0
2025-05-28 09:55:00,119.0,119.31,118.99,119.21,13537.0,119.0,119.31,118.99,119.21,13537.0
2025-05-28 10:00:00,119.23,119.37,118.91,119.21,26243.0,119.23,119.37,118.91,119.21,26243.0
2025-05-28 10:05:00,119.22,119.64,119.22,119.39,23748.0,119.22,119.64,119.22,119.39,23748.0
2025-05-28 10:10:00,119.32,119.36,119.11,119.11,18840.0,119.32,119.36,119.11,119.11,18840.0
2025-05-28 10:15:00,119.11,119.16,118.99,119.16,6602.0,119.11,119.16,118.99,119.16,6602.0
2025-05-28 10:20:00,119.16,119.33,119.06,119.29,10109.0,119.16,119.33,119.06,119.29,10109.0
2025-05-28 10:25:00,119.36,119.51,119.29,119.3,21051.0,119.36,119.51,119.29,119.3,21051.0
2025-05-28 10:30:00,119.29,119.36,119.22,119.34,16396.0,119.29,119.36,119.22,119.34,16396.0
2025-05-28 10:35:00,119.3,119.3,118.75,118.8,22586.0,119.3,119.3,118.75,118.8,22586.0
2025-05-28 10:40:00,118.84,118.87,118.67,118.7,10132.0,118.84,118.87,118.67,118.7,10132.0
2025-05-28 10:45:00,118.67,118.81,118.43,118.53,21174.0,118.67,118.81,118.43,118.53,21174.0
2025-05-28 10:50:00,118.52,118.54,118.12,118.13,43303.0,118.52,118.54,118.12,118.13,43303.0
2025-05-28 10:55:00,118.19,118.26,118.13,118.14,42629.0,118.19,118.26,118.13,118.14,42629.0
2025-05-28 11:00:00,118.17,118.3,118.03,118.27,21823.0,118.17,118.3,118.03,118.27,21823.0
2025-05-28 11:05:00,118.31,118.46,118.27,118.32,10072.0,118.31,118.46,118.27,118.32,10072.0
2025-05-28 11:10:00,118.32,118.32,118.1,118.15,9796.0,118.32,118.32,118.1,118.15,9796.0
2025-05-28 11:15:00,118.15,118.22,118.11,118.18,20812.0,118.15,118.22,118.11,118.18,20812.0
2025-05-28 11:20:00,118.17,118.24,118.08,118.09,14262.0,118.17,118.24,118.08,118.09,14262.0
2025-05-28 11:25:00,118.05,118.09,117.87,117.96,21498.0,118.05,118.09,117.87,117.96,21498.0
2025-05-28 11:30:00,117.96,117.98,117.75,117.87,17267.0,117.96,117.98,117.75,117.87,17267.0
2025-05-28 11:35:00,117.83,118.02,117.83,117.98,12570.0,117.83,118.02,117.83,117.98,12570.0
2025-05-28 11:40:00,117.98,118.05,117.66,117.69,20076.0,117.98,118.05,117.66,117.69,20076.0
2025-05-28 11:45:00,117.66,117.92,117.62,117.87,14885.0,117.66,117.92,117.62,117.87,14885.0
2025-05-28 11:50:00,117.9,117.97,117.86,117.92,10045.0,117.9,117.97,117.86,117.92,10045.0
2025-05-28 11:55:00,117.97,118.07,117.88,117.96,15908.0,117.97,118.07,117.88,117.96,15908.0
2025-05-28 12:00:00,117.96,118.18,117.94,118.14,7579.0,117.96,118.18,117.94,118.14,7579.0
2025-05-28 12:05:00,118.14,118.25,118.11,118.23,12447.0,118.14,118.25,118.11,118.23,12447.0
2025-05-28 12:10:00,118.22,118.23,118.11,118.12,20147.0,118.22,118.23,118.11,118.12,20147.0
2025-05-28 12:15:00,118.13,118.16,118.1,118.14,8688.0,118.13,118.16,118.1,118.14,8688.0
2025-05-28 12:20:00,118.14,118.14,117.5,117.52,61536.0,118.14,118.14,117.5,117.52,61536.0
2025-05-28 12:25:00,117.58,117.95,117.57,117.76,42364.0,117.58,117.95,117.57,117.76,42364.0
2025-05-28 12:30:00,117.74,117.78,117.6,117.68,17981.0,117.74,117.78,117.6,117.68,17981.0
2025-05-28 12:35:00,117.72,117.92,117.71,117.88,14782.0,117.72,117.92,117.71,117.88,14782.0
2025-05-28 12:40:00,117.84,118.04,117.84,118.03,15821.0,117.84,118.04,117.84,118.03,15821.0
2025-05-28 12:45:00,118.02,118.13,117.98,118.13,11681.0,118.02,118.13,117.98,118.13,11681.0
2025-05-28 12:50:00,118.13,118.25,118.07,118.25,21001.0,118.13,118.25,118.07,118.25,21001.0
2025-05-28 12:55:00,118.26,118.33,118.16,118.25,13873.0,118.26,118.33,118.16,118.25,13873.0
2025-05-28 13:00:00,118.21,118.43,118.11,118.43,7176.0,118.21,118.43,118.11,118.43,7176.0
2025-05-28 13:05:00,118.44,118.49,118.4,118.43,12806.0,118.44,118.49,118.4,118.43,12806.0
2025-05-28 13:10:00,118.45,118.52,118.37,118.4,14673.0,118.45,118.52,118.37,118.4,14673.0
2025-05-28 13:15:00,118.4,118.61,118.4,118.55,22535.0,118.4,118.61,118.4,118.55,22535.0
2025-05-28 13:20:00,118.56,118.58,118.38,118.39,11330.0,118.56,118.58,118.38,118.39,11330.0
2025-05-28 13:25:00,118.4,118.51,118.31,118.34,17826.0,118.4,118.51,118.31,118.34,17826.0
2025-05-28 13:30:00,118.34,118.4,118.29,118.33,7697.0,118.34,118.4,118.29,118.33,7697.0
2025-05-28 13:35:00,118.29,118.5,118.29,118.44,22438.0,118.29,118.5,118.29,118.44,22438.0
2025-05-28 13:40:00,118.42,118.54,118.38,118.44,21909.0,118.42,118.54,118.38,118.44,21909.0
2025-05-28 13:45:00,118.41,118.41,118.24,118.3,14196.0,118.41,118.41,118.24,118.3,14196.0
2025-05-28 13:50:00,118.27,118.28,118.18,118.21,8190.0,118.27,118.28,118.18,118.21,8190.0
2025-05-28 13:55:00,118.24,118.27,118.14,118.24,11670.0,118.24,118.27,118.14,118.24,11670.0
2025-05-28 14:00:00,118.26,118.41,118.26,118.38,28709.0,118.26,118.41,118.26,118.38,28709.0
2025-05-28 14:05:00,118.38,118.42,118.19,118.2,17261.0,118.38,118.42,118.19,118.2,17261.0
2025-05-28 14:10:00,118.22,118.32,118.22,118.27,15385.0,118.22,118.32,118.22,118.27,15385.0
2025-05-28 14:15:00,118.26,118.3,118.21,118.22,18918.0,118.26,118.3,118.21,118.22,18918.0
2025-05-28 14:20:00,118.21,118.26,118.14,118.16,13071.0,118.21,118.26,118.14,118.16,13071.0
2025-05-28 14:25:00,118.16,118.2,118.06,118.11,27220.0,118.16,118.2,118.06,118.11,27220.0
2025-05-28 14:30:00,118.11,118.27,118.08,118.13,18360.0,118.11,118.27,118.08,118.13,18360.0
2025-05-28 14:35:00,118.13,118.13,118.0,118.02,12221.0,118.13,118.13,118.0,118.02,12221.0
2025-05-28 14:40:00,118.02,118.04,117.93,117.93,18394.0,118.02,118.04,117.93,117.93,18394.0
2025-05-28 14:45:00,117.98,118.12,117.97,118.09,17010.0,117.98,118.12,117.97,118.09,17010.0
2025-05-28 14:50:00,118.09,118.09,117.58,117.68,32628.0,118.09,118.09,117.58,117.68,32628.0
2025-05-28 14:55:00,117.68,117.92,117.65,117.84,26266.0,117.68,117.92,117.65,117.84,26266.0
2025-05-28 15:00:00,117.83,117.93,117.79,117.84,12499.0,117.83,117.93,117.79,117.84,12499.0
2025-05-28 15:05:00,117.85,117.94,117.83,117.85,14505.0,117.85,117.94,117.83,117.85,14505.0
2025-05-28 15:10:00,117.85,118.01,117.78,117.88,22958.0,117.85,118.01,117.78,117.88,22958.0
2025-05-28 15:15:00,117.9,117.92,117.76,117.81,16105.0,117.9,117.92,117.76,117.81,16105.0
2025-05-28 15:20:00,117.82,117.85,117.68,117.75,15753.0,117.82,117.85,117.68,117.75,15753.0
2025-05-28 15:25:00,117.76,117.76,117.6,117.66,20875.0,117.76,117.76,117.6,117.66,20875.0
2025-05-28 15:30:00,117.67,117.81,117.64,117.78,20496.0,117.67,117.81,117.64,117.78,20496.0
2025-05-28 15:35:00,117.78,117.85,117.71,117.81,23689.0,117.78,117.85,117.71,117.81,23689.0
2025-05-28 15:40:00,117.82,117.97,117.75,117.86,26581.0,117.82,117.97,117.75,117.86,26581.0
2025-05-28 15:45:00,117.86,117.93,117.72,117.72,49224.0,117.86,117.93,117.72,117.72,49224.0
2025-05-28 15:50:00,117.73,117.8,117.48,117.51,63333.0,117.73,117.8,117.48,117.51,63333.0
2025-05-28 15:55:00,117.51,117.54,117.31,117.34,222413.0,117.51,117.54,117.31,117.34,222413.0
2025-05-29 09:30:00,118.63,118.95,117.74,118.52,36670.0,118.63,118.95,117.74,118.52,36670.0
2025-05-29 09:35:00,118.28,118.98,118.27,118.59,11215.0,118.28,118.98,118.27,118.59,11215.0
2025-05-29 09:40:00,118.63,118.73,118.37,118.47,39200.0,118.63,118.73,118.37,118.47,39200.0
2025-05-29 09:45:00,118.56,118.56,118.08,118.1,26645.0,118.56,118.56,118.08,118.1,26645.0
2025-05-29 09:50:00,118.09,118.66,118.07,118.63,39228.0,118.09,118.66,118.07,118.63,39228.0
2025-05-29 09:55:00,118.62,118.63,118.24,118.27,17588.0,118.62,118.63,118.24,118.27,17588.0
2025-05-29 10:00:00,118.27,118.41,117.98,118.13,34489.0,118.27,118.41,117.98,118.13,34489.0
2025-05-29 10:05:00,118.03,118.17,117.81,117.98,9779.0,118.03,118.17,117.81,117.98,9779.0
2025-05-29 10:10:00,117.97,118.25,117.87,118.23,20789.0,117.97,118.25,117.87,118.23,20789.0
2025-05-29 10:15:00,118.23,118.29,117.94,118.01,8783.0,118.23,118.29,117.94,118.01,8783.0
2025-05-29 10:20:00,117.93,118.0,117.81,117.84,15104.0,117.93,118.0,117.81,117.84,15104.0
2025-05-29 10:25:00,117.9,118.07,117.9,118.02,13804.0,117.9,118.07,117.9,118.02,13804.0
2025-05-29 10:30:00,118.01,118.04,117.72,117.73,8672.0,118.01,118.04,117.72,117.73,8672.0
2025-05-29 10:35:00,117.63,117.89,117.63,117.85,17501.0,117.63,117.89,117.63,117.85,17501.0
2025-05-29 10:40:00,117.85,117.94,117.74,117.93,49335.0,117.85,117.94,117.74,117.93,49335.0
2025-05-29 10:45:00,117.97,118.06,117.92,118.0,21396.0,117.97,118.06,117.92,118.0,21396.0
2025-05-29 10:50:00,117.97,117.98,117.74,117.77,17418.0,117.97,117.98,117.74,117.77,17418.0
2025-05-29 10:55:00,117.82,118.03,117.79,118.03,15081.0,117.82,118.03,117.79,118.03,15081.0
2025-05-29 11:00:00,118.05,118.12,117.84,117.88,20251.0,118.05,118.12,117.84,117.88,20251.0
2025-05-29 11:05:00,117.88,118.01,117.88,117.89,6562.0,117.88,118.01,117.88,117.89,6562.0
2025-05-29 11:10:00,117.84,118.03,117.83,117.92,9925.0,117.84,118.03,117.83,117.92,9925.0
2025-05-29 11:15:00,117.92,117.97,117.8,117.85,5499.0,117.92,117.97,117.8,117.85,5499.0
2025-05-29 11:20:00,117.85,118.2,117.83,118.13,9847.0,117.85,118.2,117.83,118.13,9847.0
2025-05-29 11:25:00,118.13,118.26,118.11,118.26,8030.0,118.13,118.26,118.11,118.26,8030.0
2025-05-29 11:30:00,118.22,118.27,117.93,117.94,24439.0,118.22,118.27,117.93,117.94,24439.0
2025-05-29 11:35:00,117.98,118.01,117.73,117.82,7295.0,117.98,118.01,117.73,117.82,7295.0
2025-05-29 11:40:00,117.76,117.91,117.76,117.84,7007.0,117.76,117.91,117.76,117.84,7007.0
2025-05-29 11:45:00,117.79,117.81,117.54,117.54,30772.0,117.79,117.81,117.54,117.54,30772.0
2025-05-29 11:50:00,117.56,117.76,117.56,117.57,6525.0,117.56,117.76,117.56,117.57,6525.0
2025-05-29 11:55:00,117.57,117.64,117.2,117.28,22346.0,117.57,117.64,117.2,117.28,22346.0
2025-05-29 12:00:00,117.24,117.58,117.11,117.56,6468.0,117.24,117.58,117.11,117.56,6468.0
2025-05-29 12:05:00,117.61,117.78,117.56,117.67,2704.0,117.61,117.78,117.56,117.67,2704.0
2025-05-29 12:10:00,117.72,117.92,117.65,117.9,7896.0,117.72,117.92,117.65,117.9,7896.0
2025-05-29 12:15:00,117.9,118.04,117.84,118.04,10765.0,117.9,118.04,117.84,118.04,10765.0
2025-05-29 12:20:00,118.04,118.05,117.88,117.89,13699.0,118.04,118.05,117.88,117.89,13699.0
2025-05-29 12:25:00,117.88,117.88,117.69,117.78,8709.0,117.88,117.88,117.69,117.78,8709.0
2025-05-29 12:30:00,117.77,117.88,117.67,117.72,20818.0,117.77,117.88,117.67,117.72,20818.0
2025-05-29 12:35:00,117.74,117.74,117.52,117.66,22118.0,117.74,117.74,117.52,117.66,22118.0
2025-05-29 12:40:00,117.78,117.81,117.6,117.8,29367.0,117.78,117.81,117.6,117.8,29367.0
2025-05-29 12:45:00,117.84,117.88,117.53,117.54,87359.0,117.84,117.88,117.53,117.54,87359.0
2025-05-29 12:50:00,117.57,117.6,117.48,117.59,7401.0,117.57,117.6,117.48,117.59,7401.0
2025-05-29 12:55:00,117.59,117.88,117.53,117.69,16906.0,117.59,117.88,117.53,117.69,16906.0
2025-05-29 13:00:00,117.69,117.85,117.66,117.72,43854.0,117.69,117.85,117.66,117.72,43854.0
2025-05-29 13:05:00,117.76,117.8,117.65,117.71,41581.0,117.76,117.8,117.65,117.71,41581.0
2025-05-29 13:10:00,117.76,117.88,117.76,117.78,11907.0,117.76,117.88,117.76,117.78,11907.0
2025-05-29 13:15:00,117.87,117.87,117.75,117.78,7027.0,117.87,117.87,117.75,117.78,7027.0
2025-05-29 13:20:00,117.8,117.97,117.79,117.87,6860.0,117.8,117.97,117.79,117.87,6860.0
2025-05-29 13:25:00,117.85,117.87,117.69,117.76,40374.0,117.85,117.87,117.69,117.76,40374.0
2025-05-29 13:30:00,117.76,117.97,117.75,117.9,18701.0,117.76,117.97,117.75,117.9,18701.0
2025-05-29 13:35:00,117.93,117.96,117.88,117.93,9290.0,117.93,117.96,117.88,117.93,9290.0
2025-05-29 13:40:00,117.9,118.0,117.88,117.89,17228.0,117.9,118.0,117.88,117.89,17228.0
2025-05-29 13:45:00,117.89,117.95,117.81,117.83,12071.0,117.89,117.95,117.81,117.83,12071.0
2025-05-29 13:50:00,117.83,117.87,117.68,117.68,8733.0,117.83,117.87,117.68,117.68,8733.0
2025-05-29 13:55:00,117.69,117.79,117.66,117.73,15985.0,117.69,117.79,117.66,117.73,15985.0
2025-05-29 14:00:00,117.73,117.77,117.67,117.73,18289.0,117.73,117.77,117.67,117.73,18289.0
2025-05-29 14:05:00,117.73,117.81,117.59,117.69,31173.0,117.73,117.81,117.59,117.69,31173.0
2025-05-29 14:10:00,117.67,117.79,117.66,117.78,2752.0,117.67,117.79,117.66,117.78,2752.0
2025-05-29 14:15:00,117.74,117.78,117.62,117.72,8082.0,117.74,117.78,117.62,117.72,8082.0
2025-05-29 14:20:00,117.68,117.79,117.64,117.77,5542.0,117.68,117.79,117.64,117.77,5542.0
2025-05-29 14:25:00,117.81,117.81,117.62,117.71,10908.0,117.81,117.81,117.62,117.71,10908.0
2025-05-29 14:30:00,117.71,117.86,117.71,117.85,13336.0,117.71,117.86,117.71,117.85,13336.0
2025-05-29 14:35:00,117.85,118.09,117.84,118.05,8292.0,117.85,118.09,117.84,118.05,8292.0
2025-05-29 14:40:00,118.05,118.1,117.95,118.02,6669.0,118.05,118.1,117.95,118.02,6669.0
2025-05-29 14:45:00,118.05,118.18,118.03,118.12,7678.0,118.05,118.18,118.03,118.12,7678.0
2025-05-29 14:50:00,118.12,118.15,118.07,118.1,4892.0,118.12,118.15,118.07,118.1,4892.0
2025-05-29 14:55:00,118.09,118.22,118.05,118.15,10483.0,118.09,118.22,118.05,118.15,10483.0
2025-05-29 15:00:00,118.17,118.3,118.1,118.26,11566.0,118.17,118.3,118.1,118.26,11566.0
2025-05-29 15:05:00,118.24,118.38,118.21,118.26,12030.0,118.24,118.38,118.21,118.26,12030.0
2025-05-29 15:10:00,118.27,118.4,118.24,118.28,8624.0,118.27,118.4,118.24,118.28,8624.0
2025-05-29 15:15:00,118.29,118.4,118.29,118.35,7777.0,118.29,118.4,118.29,118.35,7777.0
2025-05-29 15:20:00,118.34,118.4,118.27,118.35,11767.0,118.34,118.4,118.27,118.35,11767.0
2025-05-29 15:25:00,118.34,118.35,118.14,118.15,26524.0,118.34,118.35,118.14,118.15,26524.0
2025-05-29 15:30:00,118.15,118.34,118.14,118.3,17929.0,118.15,118.34,118.14,118.3,17929.0
2025-05-29 15:35:00,118.3,118.34,118.13,118.16,60693.0,118.3,118.34,118.13,118.16,60693.0
2025-05-29 15:40:00,118.19,118.24,117.97,118.0,42700.0,118.19,118.24,117.97,118.0,42700.0
2025-05-29 15:45:00,117.99,118.08,117.92,117.99,62508.0,117.99,118.08,117.92,117.99,62508.0
2025-05-29 15:50:00,118.07,118.14,117.88,117.97,74382.0,118.07,118.14,117.88,117.97,74382.0
2025-05-29 15:55:00,118.06,118.28,117.97,118.26,177397.0,118.06,118.28,117.97,118.26,177397.0
2025-05-30 09:30:00,117.82,118.08,117.25,117.81,40029.0,117.82,118.08,117.25,117.81,40029.0
2025-05-30 09:35:00,117.81,117.94,117.61,117.8,20021.0,117.81,117.94,117.61,117.8,20021.0
2025-05-30 09:40:00,117.8,117.91,117.51,117.51,19807.0,117.8,117.91,117.51,117.51,19807.0
2025-05-30 09:45:00,117.54,117.71,117.3,117.3,38404.0,117.54,117.71,117.3,117.3,38404.0
2025-05-30 09:50:00,117.33,117.64,117.27,117.63,20349.0,117.33,117.64,117.27,117.63,20349.0
2025-05-30 09:55:00,117.65,118.01,117.64,117.74,25722.0,117.65,118.01,117.64,117.74,25722.0
2025-05-30 10:00:00,117.84,117.97,117.55,117.56,21851.0,117.84,117.97,117.55,117.56,21851.0
2025-05-30 10:05:00,117.56,117.97,117.56,117.91,22211.0,117.56,117.97,117.56,117.91,22211.0
2025-05-30 10:10:00,117.91,118.06,117.9,117.93,51747.0,117.91,118.06,117.9,117.93,51747.0
2025-05-30 10:15:00,117.96,118.02,117.84,118.02,31734.0,117.96,118.02,117.84,118.02,31734.0
2025-05-30 10:20:00,118.02,118.26,117.82,118.22,45903.0,118.02,118.26,117.82,118.22,45903.0
2025-05-30 10:25:00,118.18,118.33,118.1,118.11,15292.0,118.18,118.33,118.1,118.11,15292.0
2025-05-30 10:30:00,118.06,118.15,117.95,117.95,14056.0,118.06,118.15,117.95,117.95,14056.0
2025-05-30 10:35:00,118.0,118.18,117.98,118.15,6934.0,118.0,118.18,117.98,118.15,6934.0
2025-05-30 10:40:00,118.15,118.17,117.85,117.91,24887.0,118.15,118.17,117.85,117.91,24887.0
2025-05-30 10:45:00,117.92,117.92,117.54,117.54,19631.0,117.92,117.92,117.54,117.54,19631.0
2025-05-30 10:50:00,117.54,117.54,117.37,117.41,17351.0,117.54,117.54,117.37,117.41,17351.0
2025-05-30 10:55:00,117.41,117.56,117.41,117.47,42192.0,117.41,117.56,117.41,117.47,42192.0
2025-05-30 11:00:00,117.42,117.49,117.35,117.48,19911.0,117.42,117.49,117.35,117.48,19911.0
2025-05-30 11:05:00,117.47,117.5,117.28,117.28,11354.0,117.47,117.5,117.28,117.28,11354.0
2025-05-30 11:10:00,117.32,117.44,117.24,117.4,15709.0,117.32,117.44,117.24,117.4,15709.0
2025-05-30 11:15:00,117.44,117.6,117.4,117.44,15939.0,117.44,117.6,117.4,117.44,15939.0
2025-05-30 11:20:00,117.45,117.52,117.34,117.52,9809.0,117.45,117.52,117.34,117.52,9809.0
2025-05-30 11:25:00,117.44,117.61,117.43,117.59,9211.0,117.44,117.61,117.43,117.59,9211.0
2025-05-30 11:30:00,117.56,117.62,117.35,117.35,9487.0,117.56,117.62,117.35,117.35,9487.0
2025-05-30 11:35:00,117.32,117.35,117.13,117.14,12664.0,117.32,117.35,117.13,117.14,12664.0
2025-05-30 11:40:00,117.17,117.21,117.1,117.12,14951.0,117.17,117.21,117.1,117.12,14951.0
2025-05-30 11:45:00,117.13,117.23,117.04,117.23,12107.0,117.13,117.23,117.04,117.23,12107.0
2025-05-30 11:50:00,117.25,117.28,117.12,117.16,9513.0,117.25,117.28,117.12,117.16,9513.0
2025-05-30 11:55:00,117.13,117.22,117.11,117.16,15258.0,117.13,117.22,117.11,117.16,15258.0
2025-05-30 12:00:00,117.18,117.25,117.11,117.18,17464.0,117.18,117.25,117.11,117.18,17464.0
2025-05-30 12:05:00,117.21,117.44,117.2,117.4,6362.0,117.21,117.44,117.2,117.4,6362.0
2025-05-30 12:10:00,117.41,117.54,117.41,117.45,10160.0,117.41,117.54,117.41,117.45,10160.0
2025-05-30 12:15:00,117.43,117.5,117.31,117.43,15041.0,117.43,117.5,117.31,117.43,15041.0
2025-05-30 12:20:00,117.41,117.46,117.33,117.36,9691.0,117.41,117.46,117.33,117.36,9691.0
2025-05-30 12:25:00,117.31,117.47,117.18,117.23,20613.0,117.31,117.47,117.18,117.23,20613.0
2025-05-30 12:30:00,117.2,117.25,117.0,117.13,13619.0,117.2,117.25,117.0,117.13,13619.0
2025-05-30 12:35:00,117.13,117.54,117.06,117.54,12431.0,117.13,117.54,117.06,117.54,12431.0
2025-05-30 12:40:00,117.57,117.61,117.32,117.37,9545.0,117.57,117.61,117.32,117.37,9545.0
2025-05-30 12:45:00,117.33,117.38,117.23,117.34,14403.0,117.33,117.38,117.23,117.34,14403.0
2025-05-30 12:50:00,117.34,117.51,117.3,117.48,14471.0,117.34,117.51,117.3,117.48,14471.0
2025-05-30 12:55:00,117.48,117.48,117.29,117.34,10912.0,117.48,117.48,117.29,117.34,10912.0
2025-05-30 13:00:00,117.34,117.44,117.31,117.44,9526.0,117.34,117.44,117.31,117.44,9526.0
2025-05-30 13:05:00,117.45,117.63,117.44,117.62,9907.0,117.45,117.63,117.44,117.62,9907.0
2025-05-30 13:10:00,117.56,117.58,117.51,117.55,5510.0,117.56,117.58,117.51,117.55,5510.0
2025-05-30 13:15:00,117.53,117.73,117.5,117.72,15376.0,117.53,117.73,117.5,117.72,15376.0
2025-05-30 13:20:00,117.67,117.7,117.57,117.67,4655.0,117.67,117.7,117.57,117.67,4655.0
2025-05-30 13:25:00,117.65,117.67,117.6,117.61,4630.0,117.65,117.67,117.6,117.61,4630.0
2025-05-30 13:30:00,117.63,117.75,117.6,117.73,9282.0,117.63,117.75,117.6,117.73,9282.0
2025-05-30 13:35:00,117.73,117.79,117.69,117.75,10039.0,117.73,117.79,117.69,117.75,10039.0
2025-05-30 13:40:00,117.78,117.85,117.75,117.75,5170.0,117.78,117.85,117.75,117.75,5170.0
2025-05-30 13:45:00,117.74,117.83,117.73,117.83,7638.0,117.74,117.83,117.73,117.83,7638.0
2025-05-30 13:50:00,117.83,117.99,117.8,117.94,13114.0,117.83,117.99,117.8,117.94,13114.0
2025-05-30 13:55:00,117.95,117.97,117.8,117.8,8469.0,117.95,117.97,117.8,117.8,8469.0
2025-05-30 14:00:00,117.83,118.0,117.82,117.96,10708.0,117.83,118.0,117.82,117.96,10708.0
2025-05-30 14:05:00,117.95,118.07,117.94,117.95,13475.0,117.95,118.07,117.94,117.95,13475.0
2025-05-30 14:10:00,117.95,118.0,117.95,117.96,8880.0,117.95,118.0,117.95,117.96,8880.0
2025-05-30 14:15:00,117.98,118.05,117.83,118.02,26806.0,117.98,118.05,117.83,118.02,26806.0
2025-05-30 14:20:00,118.02,118.07,117.95,117.98,18606.0,118.02,118.07,117.95,117.98,18606.0
2025-05-30 14:25:00,117.98,118.09,117.98,118.06,115665.0,117.98,118.09,117.98,118.06,115665.0
2025-05-30 14:30:00,118.06,118.09,117.95,117.95,14264.0,118.06,118.09,117.95,117.95,14264.0
2025-05-30 14:35:00,117.96,118.06,117.96,117.98,14296.0,117.96,118.06,117.96,117.98,14296.0
2025-05-30 14:40:00,117.99,118.0,117.84,117.91,13431.0,117.99,118.0,117.84,117.91,13431.0
2025-05-30 14:45:00,117.92,117.97,117.89,117.91,13840.0,117.92,117.97,117.89,117.91,13840.0
2025-05-30 14:50:00,117.89,118.03,117.88,118.0,20796.0,117.89,118.03,117.88,118.0,20796.0
2025-05-30 14:55:00,117.98,118.13,117.98,118.07,22022.0,117.98,118.13,117.98,118.07,22022.0
2025-05-30 15:00:00,118.07,118.35,118.06,118.33,19852.0,118.07,118.35,118.06,118.33,19852.0
2025-05-30 15:05:00,118.31,118.34,118.15,118.15,21885.0,118.31,118.34,118.15,118.15,21885.0
2025-05-30 15:10:00,118.11,118.17,118.0,118.16,114271.0,118.11,118.17,118.0,118.16,114271.0
2025-05-30 15:15:00,118.15,118.32,118.07,118.29,31125.0,118.15,118.32,118.07,118.29,31125.0
2025-05-30 15:20:00,118.3,118.35,118.15,118.19,21956.0,118.3,118.35,118.15,118.19,21956.0
2025-05-30 15:25:00,118.2,118.28,118.14,118.25,41219.0,118.2,118.28,118.14,118.25,41219.0
2025-05-30 15:30:00,118.23,118.37,118.18,118.37,36715.0,118.23,118.37,118.18,118.37,36715.0
2025-05-30 15:35:00,118.35,118.48,118.23,118.28,157937.0,118.35,118.48,118.23,118.28,157937.0
2025-05-30 15:40:00,118.28,118.29,117.92,118.06,42104.0,118.28,118.29,117.92,118.06,42104.0
2025-05-30 15:45:00,118.06,118.14,117.97,118.03,31219.0,118.06,118.14,117.97,118.03,31219.0
2025-05-30 15:50:00,118.05,118.14,117.85,117.85,67896.0,118.05,118.14,117.85,117.85,67896.0
2025-05-30 15:55:00,117.85,118.14,117.77,118.05,272915.0,117.85,118.14,117.77,118.05,272915.0
2025-06-02 09:30:00,116.99,117.13,116.19,116.53,66315.0,116.99,117.13,116.19,116.53,66315.0
2025-06-02 09:35:00,116.46,116.74,116.22,116.63,19921.0,116.46,116.74,116.22,116.63,19921.0
2025-06-02 09:40:00,116.62,116.96,116.61,116.84,24465.0,116.62,116.96,116.61,116.84,24465.0
2025-06-02 09:45:00,116.86,116.94,116.56,116.79,20132.0,116.86,116.94,116.56,116.79,20132.0
2025-06-02 09:50:00,116.75,116.82,116.5,116.62,18726.0,116.75,116.82,116.5,116.62,18726.0
2025-06-02 09:55:00,116.56,116.62,116.36,116.36,27431.0,116.56,116.62,116.36,116.36,27431.0
2025-06-02 10:00:00,116.36,116.38,115.96,116.11,53355.0,116.36,116.38,115.96,116.11,53355.0
2025-06-02 10:05:00,116.16,116.29,115.73,115.73,44575.0,116.16,116.29,115.73,115.73,44575.0
2025-06-02 10:10:00,115.73,116.03,115.61,115.64,48978.0,115.73,116.03,115.61,115.64,48978.0
2025-06-02 10:15:00,115.63,115.82,115.19,115.19,63040.0,115.63,115.82,115.19,115.19,63040.0
2025-06-02 10:20:00,115.21,115.42,115.1,115.1,76845.0,115.21,115.42,115.1,115.1,76845.0
2025-06-02 10:25:00,115.14,115.18,114.94,114.97,99920.0,115.14,115.18,114.94,114.97,99920.0
2025-06-02 10:30:00,114.97,114.97,114.37,114.64,29702.0,114.97,114.97,114.37,114.64,29702.0
2025-06-02 10:35:00,114.67,114.77,114.17,114.22,25493.0,114.67,114.77,114.17,114.22,25493.0
2025-06-02 10:40:00,114.19,114.98,114.19,114.95,48720.0,114.19,114.98,114.19,114.95,48720.0
2025-06-02 10:45:00,114.96,115.17,114.88,115.17,17676.0,114.96,115.17,114.88,115.17,17676.0
2025-06-02 10:50:00,115.18,115.3,114.97,114.97,31257.0,115.18,115.3,114.97,114.97,31257.0
2025-06-02 10:55:00,115.04,115.14,114.9,114.97,30222.0,115.04,115.14,114.9,114.97,30222.0
2025-06-02 11:00:00,115.03,115.15,114.93,114.93,23864.0,115.03,115.15,114.93,114.93,23864.0
2025-06-02 11:05:00,114.92,115.25,114.91,115.03,18390.0,114.92,115.25,114.91,115.03,18390.0
2025-06-02 11:10:00,115.0,115.04,114.83,114.88,18605.0,115.0,115.04,114.83,114.88,18605.0
2025-06-02 11:15:00,114.88,115.09,114.88,115.08,19102.0,114.88,115.09,114.88,115.08,19102.0
2025-06-02 11:20:00,115.09,115.34,115.07,115.33,46644.0,115.09,115.34,115.07,115.33,46644.0
2025-06-02 11:25:00,115.36,115.41,115.24,115.39,16613.0,115.36,115.41,115.24,115.39,16613.0
2025-06-02 11:30:00,115.39,115.57,115.36,115.47,22564.0,115.39,115.57,115.36,115.47,22564.0
2025-06-02 11:35:00,115.47,115.51,115.2,115.25,35838.0,115.47,115.51,115.2,115.25,35838.0
2025-06-02 11:40:00,115.25,115.68,115.21,115.68,10994.0,115.25,115.68,115.21,115.68,10994.0
2025-06-02 11:45:00,115.6,115.69,115.5,115.56,12882.0,115.6,115.69,115.5,115.56,12882.0
2025-06-02 11:50:00,115.56,115.7,115.5,115.51,16312.0,115.56,115.7,115.5,115.51,16312.0
2025-06-02 11:55:00,115.53,115.69,115.48,115.66,13538.0,115.53,115.69,115.48,115.66,13538.0
2025-06-02 12:00:00,115.67,115.69,115.45,115.64,27326.0,115.67,115.69,115.45,115.64,27326.0
2025-06-02 12:05:00,115.63,115.7,115.57,115.7,6994.0,115.63,115.7,115.57,115.7,6994.0
2025-06-02 12:10:00,115.71,115.8,115.71,115.75,9710.0,115.71,115.8,115.71,115.75,9710.0
2025-06-02 12:15:00,115.76,115.82,115.71,115.82,7178.0,115.76,115.82,115.71,115.82,7178.0
2025-06-02 12:20:00,115.82,115.85,115.76,115.82,6579.0,115.82,115.85,115.76,115.82,6579.0
2025-06-02 12:25:00,115.84,115.87,115.73,115.73,6461.0,115.84,115.87,115.73,115.73,6461.0
2025-06-02 12:30:00,115.73,115.93,115.66,115.93,8655.0,115.73,115.93,115.66,115.93,8655.0
2025-06-02 12:35:00,115.91,116.06,115.91,116.01,4527.0,115.91,116.06,115.91,116.01,4527.0
2025-06-02 12:40:00,116.04,116.04,115.95,116.0,14307.0,116.04,116.04,115.95,116.0,14307.0
2025-06-02 12:45:00,116.01,116.08,115.99,116.0,9500.0,116.01,116.08,115.99,116.0,9500.0
2025-06-02 12:50:00,116.0,116.19,116.0,116.19,4729.0,116.0,116.19,116.0,116.19,4729.0
2025-06-02 12:55:00,116.13,116.23,116.13,116.19,5278.0,116.13,116.23,116.13,116.19,5278.0
2025-06-02 13:00:00,116.21,116.23,115.85,115.85,12145.0,116.21,116.23,115.85,115.85,12145.0
2025-06-02 13:05:00,115.85,116.04,115.84,116.04,11169.0,115.85,116.04,115.84,116.04,11169.0
2025-06-02 13:10:00,116.01,116.02,115.97,116.0,8829.0,116.01,116.02,115.97,116.0,8829.0
2025-06-02 13:15:00,116.0,116.2,115.98,116.0,83106.0,116.0,116.2,115.98,116.0,83106.0
2025-06-02 13:20:00,116.02,116.02,115.92,116.01,10653.0,116.02,116.02,115.92,116.01,10653.0
2025-06-02 13:25:00,115.97,115.98,115.92,115.98,8696.0,115.97,115.98,115.92,115.98,8696.0
2025-06-02 13:30:00,115.98,116.19,115.98,116.05,19707.0,115.98,116.19,115.98,116.05,19707.0
2025-06-02 13:35:00,116.03,116.08,115.97,116.07,9818.0,116.03,116.08,115.97,116.07,9818.0
2025-06-02 13:40:00,116.07,116.3,116.06,116.24,7035.0,116.07,116.3,116.06,116.24,7035.0
2025-06-02 13:45:00,116.26,116.4,116.25,116.34,5874.0,116.26,116.4,116.25,116.34,5874.0
2025-06-02 13:50:00,116.33,116.33,116.15,116.19,16270.0,116.33,116.33,116.15,116.19,16270.0
2025-06-02 13:55:00,116.2,116.33,116.18,116.33,17121.0,116.2,116.33,116.18,116.33,17121.0
2025-06-02 14:00:00,116.34,116.53,116.34,116.42,17996.0,116.34,116.53,116.34,116.42,17996.0
2025-06-02 14:05:00,116.43,116.6,116.42,116.44,40729.0,116.43,116.6,116.42,116.44,40729.0
2025-06-02 14:10:00,116.48,116.73,116.47,116.69,22818.0,116.48,116.73,116.47,116.69,22818.0
2025-06-02 14:15:00,116.71,116.84,116.54,116.54,20622.0,116.71,116.84,116.54,116.54,20622.0
2025-06-02 14:20:00,116.56,116.78,116.55,116.68,33678.0,116.56,116.78,116.55,116.68,33678.0
2025-06-02 14:25:00,116.68,116.76,116.65,116.75,67870.0,116.68,116.76,116.65,116.75,67870.0
2025-06-02 14:30:00,116.75,116.86,116.67,116.73,18442.0,116.75,116.86,116.67,116.73,18442.0
2025-06-02 14:35:00,116.73,116.84,116.64,116.83,26861.0,116.73,116.84,116.64,116.83,26861.0
2025-06-02 14:40:00,116.83,116.94,116.79,116.88,20290.0,116.83,116.94,116.79,116.88,20290.0
2025-06-02 14:45:00,116.91,116.93,116.85,116.89,16851.0,116.91,116.93,116.85,116.89,16851.0
2025-06-02 14:50:00,116.87,116.96,116.79,116.91,10447.0,116.87,116.96,116.79,116.91,10447.0
2025-06-02 14:55:00,116.9,116.96,116.82,116.93,26403.0,116.9,116.96,116.82,116.93,26403.0
2025-06-02 15:00:00,116.92,117.04,116.88,117.0,43874.0,116.92,117.04,116.88,117.0,43874.0
2025-06-02 15:05:00,117.0,117.04,116.86,116.92,25705.0,117.0,117.04,116.86,116.92,25705.0
2025-06-02 15:10:00,116.95,117.01,116.87,116.87,44202.0,116.95,117.01,116.87,116.87,44202.0
2025-06-02 15:15:00,116.87,116.99,116.83,116.98,16924.0,116.87,116.99,116.83,116.98,16924.0
2025-06-02 15:20:00,117.0,117.08,116.95,117.02,38440.0,117.0,117.08,116.95,117.02,38440.0
2025-06-02 15:25:00,117.02,117.03,116.94,116.96,25343.0,117.02,117.03,116.94,116.96,25343.0
2025-06-02 15:30:00,116.94,117.0,116.87,116.92,24933.0,116.94,117.0,116.87,116.92,24933.0
2025-06-02 15:35:00,116.92,116.94,116.81,116.9,30956.0,116.92,116.94,116.81,116.9,30956.0
2025-06-02 15:40:00,116.89,117.0,116.81,116.91,50756.0,116.89,117.0,116.81,116.91,50756.0
2025-06-02 15:45:00,116.91,116.96,116.8,116.8,26908.0,116.91,116.96,116.8,116.8,26908.0
2025-06-02 15:50:00,116.82,116.93,116.71,116.79,55266.0,116.82,116.93,116.71,116.79,55266.0
2025-06-02 15:55:00,116.82,116.92,116.73,116.89,200784.0,116.82,116.92,116.73,116.89,200784.0
2025-06-03 09:30:00,116.78,116.78,116.31,116.35,57626.0,116.78,116.78,116.31,116.35,57626.0
2025-06-03 09:35:00,116.32,117.33,116.09,117.2,58929.0,116.32,117.33,116.09,117.2,58929.0
2025-06-03 09:40:00,117.13,117.23,116.99,116.99,22220.0,117.13,117.23,116.99,116.99,22220.0
2025-06-03 09:45:00,117.01,117.22,116.86,117.21,43157.0,117.01,117.22,116.86,117.21,43157.0
2025-06-03 09:50:00,117.19,117.51,117.0,117.47,61996.0,117.19,117.51,117.0,117.47,61996.0
2025-06-03 09:55:00,117.43,117.44,117.05,117.08,21164.0,117.43,117.44,117.05,117.08,21164.0
2025-06-03 10:00:00,117.09,117.09,116.63,116.69,38959.0,117.09,117.09,116.63,116.69,38959.0
2025-06-03 10:05:00,116.65,116.65,115.79,116.12,37713.0,116.65,116.65,115.79,116.12,37713.0
2025-06-03 10:10:00,116.18,116.3,115.92,116.0,28865.0,116.18,116.3,115.92,116.0,28865.0
2025-06-03 10:15:00,116.0,116.65,116.0,116.56,44592.0,116.0,116.65,116.0,116.56,44592.0
2025-06-03 10:20:00,116.53,116.89,116.52,116.86,49199.0,116.53,116.89,116.52,116.86,49199.0
2025-06-03 10:25:00,116.89,117.08,116.83,117.05,32479.0,116.89,117.08,116.83,117.05,32479.0
2025-06-03 10:30:00,117.05,117.34,117.04,117.13,32039.0,117.05,117.34,117.04,117.13,32039.0
2025-06-03 10:35:00,117.15,117.28,117.09,117.14,49504.0,117.15,117.28,117.09,117.14,49504.0
2025-06-03 10:40:00,117.12,117.4,117.08,117.34,50616.0,117.12,117.4,117.08,117.34,50616.0
2025-06-03 10:45:00,117.34,117.66,117.34,117.66,21894.0,117.34,117.66,117.34,117.66,21894.0
2025-06-03 10:50:00,117.64,117.8,117.51,117.72,11607.0,117.64,117.8,117.51,117.72,11607.0
2025-06-03 10:55:00,117.76,117.8,117.54,117.64,15083.0,117.76,117.8,117.54,117.64,15083.0
2025-06-03 11:00:00,117.69,117.98,117.66,117.87,16883.0,117.69,117.98,117.66,117.87,16883.0
2025-06-03 11:05:00,117.88,118.17,117.86,118.13,33722.0,117.88,118.17,117.86,118.13,33722.0
2025-06-03 11:10:00,118.1,118.1,117.87,117.87,11131.0,118.1,118.1,117.87,117.87,11131.0
2025-06-03 11:15:00,117.81,117.83,117.69,117.7,9394.0,117.81,117.83,117.69,117.7,9394.0
2025-06-03 11:20:00,117.68,117.96,117.67,117.95,6347.0,117.68,117.96,117.67,117.95,6347.0
2025-06-03 11:25:00,117.97,118.02,117.7,117.79,9118.0,117.97,118.02,117.7,117.79,9118.0
2025-06-03 11:30:00,117.76,117.82,117.5,117.55,74848.0,117.76,117.82,117.5,117.55,74848.0
2025-06-03 11:35:00,117.57,117.69,117.51,117.67,31363.0,117.57,117.69,117.51,117.67,31363.0
2025-06-03 11:40:00,117.69,117.79,117.62,117.73,13333.0,117.69,117.79,117.62,117.73,13333.0
2025-06-03 11:45:00,117.73,117.78,117.61,117.69,32242.0,117.73,117.78,117.61,117.69,32242.0
2025-06-03 11:50:00,117.72,117.75,117.6,117.65,14650.0,117.72,117.75,117.6,117.65,14650.0
2025-06-03 11:55:00,117.64,117.87,117.63,117.81,13953.0,117.64,117.87,117.63,117.81,13953.0
2025-06-03 12:00:00,117.81,117.84,117.74,117.78,36164.0,117.81,117.84,117.74,117.78,36164.0
2025-06-03 12:05:00,117.77,117.88,117.63,117.65,12826.0,117.77,117.88,117.63,117.65,12826.0
2025-06-03 12:10:00,117.65,117.74,117.58,117.74,14998.0,117.65,117.74,117.58,117.74,14998.0
2025-06-03 12:15:00,117.76,118.05,117.74,118.0,32206.0,117.76,118.05,117.74,118.0,32206.0
2025-06-03 12:20:00,117.99,118.02,117.91,118.02,10222.0,117.99,118.02,117.91,118.02,10222.0
2025-06-03 12:25:00,117.99,118.02,117.84,117.87,11991.0,117.99,118.02,117.84,117.87,11991.0
2025-06-03 12:30:00,117.89,117.97,117.67,117.67,9893.0,117.89,117.97,117.67,117.67,9893.0
2025-06-03 12:35:00,117.68,117.68,117.5,117.53,18022.0,117.68,117.68,117.5,117.53,18022.0
2025-06-03 12:40:00,117.53,117.67,117.5,117.64,20913.0,117.53,117.67,117.5,117.64,20913.0
2025-06-03 12:45:00,117.64,117.68,117.59,117.64,19664.0,117.64,117.68,117.59,117.64,19664.0
2025-06-03 12:50:00,117.66,117.92,117.66,117.69,17783.0,117.66,117.92,117.66,117.69,17783.0
2025-06-03 12:55:00,117.67,117.77,117.63,117.75,15903.0,117.67,117.77,117.63,117.75,15903.0
2025-06-03 13:00:00,117.77,117.77,117.6,117.64,21495.0,117.77,117.77,117.6,117.64,21495.0
2025-06-03 13:05:00,117.64,117.72,117.64,117.67,16147.0,117.64,117.72,117.64,117.67,16147.0
2025-06-03 13:10:00,117.67,117.73,117.65,117.68,10146.0,117.67,117.73,117.65,117.68,10146.0
2025-06-03 13:15:00,117.7,117.73,117.61,117.71,17715.0,117.7,117.73,117.61,117.71,17715.0
2025-06-03 13:20:00,117.7,117.71,117.63,117.67,7951.0,117.7,117.71,117.63,117.67,7951.0
2025-06-03 13:25:00,117.69,117.8,117.67,117.74,13878.0,117.69,117.8,117.67,117.74,13878.0
2025-06-03 13:30:00,117.79,117.79,117.65,117.72,17124.0,117.79,117.79,117.65,117.72,17124.0
2025-06-03 13:35:00,117.74,117.78,117.6,117.78,30511.0,117.74,117.78,117.6,117.78,30511.0
2025-06-03 13:40:00,117.79,117.81,117.71,117.75,7686.0,117.79,117.81,117.71,117.75,7686.0
2025-06-03 13:45:00,117.76,117.9,117.71,117.89,12164.0,117.76,117.9,117.71,117.89,12164.0
2025-06-03 13:50:00,117.86,117.88,117.78,117.85,10436.0,117.86,117.88,117.78,117.85,10436.0
2025-06-03 13:55:00,117.82,117.89,117.82,117.89,8902.0,117.82,117.89,117.82,117.89,8902.0
2025-06-03 14:00:00,117.89,118.01,117.83,117.98,19893.0,117.89,118.01,117.83,117.98,19893.0
2025-06-03 14:05:00,118.0,118.17,117.92,118.14,14667.0,118.0,118.17,117.92,118.14,14667.0
2025-06-03 14:10:00,118.16,118.16,118.02,118.04,11053.0,118.16,118.16,118.02,118.04,11053.0
2025-06-03 14:15:00,118.04,118.2,117.98,118.17,39020.0,118.04,118.2,117.98,118.17,39020.0
2025-06-03 14:20:00,118.18,118.24,118.11,118.2,13669.0,118.18,118.24,118.11,118.2,13669.0
2025-06-03 14:25:00,118.2,118.4,118.19,118.32,19858.0,118.2,118.4,118.19,118.32,19858.0
2025-06-03 14:30:00,118.33,118.41,118.32,118.4,8759.0,118.33,118.41,118.32,118.4,8759.0
2025-06-03 14:35:00,118.45,118.53,118.42,118.43,18672.0,118.45,118.53,118.42,118.43,18672.0
2025-06-03 14:40:00,118.42,118.5,118.34,118.49,14699.0,118.42,118.5,118.34,118.49,14699.0
2025-06-03 14:45:00,118.48,118.54,118.44,118.44,28161.0,118.48,118.54,118.44,118.44,28161.0
2025-06-03 14:50:00,118.42,118.43,118.33,118.41,21776.0,118.42,118.43,118.33,118.41,21776.0
2025-06-03 14:55:00,118.4,118.41,118.2,118.23,16707.0,118.4,118.41,118.2,118.23,16707.0
2025-06-03 15:00:00,118.23,118.33,118.22,118.29,15948.0,118.23,118.33,118.22,118.29,15948.0
2025-06-03 15:05:00,118.28,118.28,118.13,118.17,12644.0,118.28,118.28,118.13,118.17,12644.0
2025-06-03 15:10:00,118.17,118.2,118.06,118.19,23225.0,118.17,118.2,118.06,118.19,23225.0
2025-06-03 15:15:00,118.2,118.3,118.13,118.3,24579.0,118.2,118.3,118.13,118.3,24579.0
2025-06-03 15:20:00,118.29,118.31,118.19,118.28,25379.0,118.29,118.31,118.19,118.28,25379.0
2025-06-03 15:25:00,118.27,118.35,118.2,118.35,24340.0,118.27,118.35,118.2,118.35,24340.0
2025-06-03 15:30:00,118.36,118.5,118.36,118.47,22524.0,118.36,118.5,118.36,118.47,22524.0
2025-06-03 15:35:00,118.46,118.65,118.45,118.59,28538.0,118.46,118.65,118.45,118.59,28538.0
2025-06-03 15:40:00,118.59,118.6,118.34,118.38,63405.0,118.59,118.6,118.34,118.38,63405.0
2025-06-03 15:45:00,118.39,118.39,118.19,118.2,34716.0,118.39,118.39,118.19,118.2,34716.0
2025-06-03 15:50:00,118.21,118.34,118.1,118.22,56708.0,118.21,118.34,118.1,118.22,56708.0
2025-06-03 15:55:00,118.23,118.37,118.09,118.32,194327.0,118.23,118.37,118.09,118.32,194327.0
2025-06-04 09:30:00,118.93,119.34,118.65,119.17,44159.0,118.93,119.34,118.65,119.17,44159.0
2025-06-04 09:35:00,119.18,119.25,118.92,119.1,8139.0,119.18,119.25,118.92,119.1,8139.0
2025-06-04 09:40:00,119.08,119.41,119.04,119.19,15695.0,119.08,119.41,119.04,119.19,15695.0
2025-06-04 09:45:00,119.15,119.73,119.14,119.73,18983.0,119.15,119.73,119.14,119.73,18983.0
2025-06-04 09:50:00,119.73,120.11,119.73,120.01,79031.0,119.73,120.11,119.73,120.01,79031.0
2025-06-04 09:55:00,119.96,120.1,119.89,119.95,16155.0,119.96,120.1,119.89,119.95,16155.0
2025-06-04 10:00:00,119.93,120.22,119.66,120.19,53607.0,119.93,120.22,119.66,120.19,53607.0
2025-06-04 10:05:00,120.22,120.64,120.19,120.41,28070.0,120.22,120.64,120.19,120.41,28070.0
2025-06-04 10:10:00,120.4,120.5,119.94,120.17,24866.0,120.4,120.5,119.94,120.17,24866.0
2025-06-04 10:15:00,120.19,120.51,120.14,120.38,13840.0,120.19,120.51,120.14,120.38,13840.0
2025-06-04 10:20:00,120.36,120.75,120.28,120.75,99911.0,120.36,120.75,120.28,120.75,99911.0
2025-06-04 10:25:00,120.68,121.27,120.68,121.03,17796.0,120.68,121.27,120.68,121.03,17796.0
2025-06-04 10:30:00,121.02,121.34,121.02,121.07,42051.0,121.02,121.34,121.02,121.07,42051.0
2025-06-04 10:35:00,121.07,121.19,120.81,120.82,32500.0,121.07,121.19,120.81,120.82,32500.0
2025-06-04 10:40:00,120.82,120.94,120.49,120.59,22241.0,120.82,120.94,120.49,120.59,22241.0
2025-06-04 10:45:00,120.58,120.73,120.48,120.52,24157.0,120.58,120.73,120.48,120.52,24157.0
2025-06-04 10:50:00,120.51,120.69,120.41,120.68,15588.0,120.51,120.69,120.41,120.68,15588.0
2025-06-04 10:55:00,120.64,121.04,120.64,121.0,15677.0,120.64,121.04,120.64,121.0,15677.0
2025-06-04 11:00:00,120.99,121.15,120.88,121.13,31104.0,120.99,121.15,120.88,121.13,31104.0
2025-06-04 11:05:00,121.16,121.51,121.14,121.51,24137.0,121.16,121.51,121.14,121.51,24137.0
2025-06-04 11:10:00,121.47,121.6,121.38,121.5,22812.0,121.47,121.6,121.38,121.5,22812.0
2025-06-04 11:15:00,121.45,121.81,121.42,121.71,22329.0,121.45,121.81,121.42,121.71,22329.0
2025-06-04 11:20:00,121.72,121.72,121.46,121.67,21463.0,121.72,121.72,121.46,121.67,21463.0
2025-06-04 11:25:00,121.68,121.82,121.61,121.8,18490.0,121.68,121.82,121.61,121.8,18490.0
2025-06-04 11:30:00,121.75,121.79,121.69,121.7,19334.0,121.75,121.79,121.69,121.7,19334.0
2025-06-04 11:35:00,121.7,121.86,121.59,121.76,18116.0,121.7,121.86,121.59,121.76,18116.0
2025-06-04 11:40:00,121.76,122.01,121.74,121.76,18868.0,121.76,122.01,121.74,121.76,18868.0
2025-06-04 11:45:00,121.83,122.11,121.82,122.11,11862.0,121.83,122.11,121.82,122.11,11862.0
2025-06-04 11:50:00,122.12,122.17,122.07,122.11,9585.0,122.12,122.17,122.07,122.11,9585.0
2025-06-04 11:55:00,122.11,122.12,121.86,121.9,27426.0,122.11,122.12,121.86,121.9,27426.0
2025-06-04 12:00:00,121.84,121.93,121.77,121.8,11728.0,121.84,121.93,121.77,121.8,11728.0
2025-06-04 12:05:00,121.77,121.88,121.65,121.83,37841.0,121.77,121.88,121.65,121.83,37841.0
2025-06-04 12:10:00,121.79,121.87,121.7,121.84,12266.0,121.79,121.87,121.7,121.84,12266.0
2025-06-04 12:15:00,121.86,121.95,121.67,121.95,11501.0,121.86,121.95,121.67,121.95,11501.0
2025-06-04 12:20:00,121.96,122.07,121.91,122.01,7282.0,121.96,122.07,121.91,122.01,7282.0
2025-06-04 12:25:00,122.01,122.14,121.98,122.14,7108.0,122.01,122.14,121.98,122.14,7108.0
2025-06-04 12:30:00,122.13,122.43,122.13,122.39,27331.0,122.13,122.43,122.13,122.39,27331.0
2025-06-04 12:35:00,122.39,122.49,122.3,122.4,50002.0,122.39,122.49,122.3,122.4,50002.0
2025-06-04 12:40:00,122.42,122.52,122.23,122.35,22073.0,122.42,122.52,122.23,122.35,22073.0
2025-06-04 12:45:00,122.35,122.82,122.33,122.81,17266.0,122.35,122.82,122.33,122.81,17266.0
2025-06-04 12:50:00,122.81,122.85,122.71,122.76,21901.0,122.81,122.85,122.71,122.76,21901.0
2025-06-04 12:55:00,122.77,122.79,122.63,122.69,15388.0,122.77,122.79,122.63,122.69,15388.0
2025-06-04 13:00:00,122.7,122.9,122.69,122.83,9588.0,122.7,122.9,122.69,122.83,9588.0
2025-06-04 13:05:00,122.83,123.13,122.83,123.13,27490.0,122.83,123.13,122.83,123.13,27490.0
2025-06-04 13:10:00,123.13,123.42,123.1,123.19,16997.0,123.13,123.42,123.1,123.19,16997.0
2025-06-04 13:15:00,123.19,123.31,123.14,123.28,11682.0,123.19,123.31,123.14,123.28,11682.0
2025-06-04 13:20:00,123.24,123.42,123.23,123.4,15637.0,123.24,123.42,123.23,123.4,15637.0
2025-06-04 13:25:00,123.4,123.45,123.25,123.43,11586.0,123.4,123.45,123.25,123.43,11586.0
2025-06-04 13:30:00,123.44,123.51,123.26,123.34,22006.0,123.44,123.51,123.26,123.34,22006.0
2025-06-04 13:35:00,123.33,123.57,123.3,123.47,10461.0,123.33,123.57,123.3,123.47,10461.0
2025-06-04 13:40:00,123.49,123.51,123.3,123.34,10544.0,123.49,123.51,123.3,123.34,10544.0
2025-06-04 13:45:00,123.34,123.55,123.33,123.55,10774.0,123.34,123.55,123.33,123.55,10774.0
2025-06-04 13:50:00,123.56,123.62,123.48,123.49,18130.0,123.56,123.62,123.48,123.49,18130.0
2025-06-04 13:55:00,123.48,123.55,123.45,123.53,9677.0,123.48,123.55,123.45,123.53,9677.0
2025-06-04 14:00:00,123.58,123.88,123.58,123.81,13800.0,123.58,123.88,123.58,123.81,13800.0
2025-06-04 14:05:00,123.78,123.78,123.67,123.72,24245.0,123.78,123.78,123.67,123.72,24245.0
2025-06-04 14:10:00,123.72,123.72,123.59,123.59,16311.0,123.72,123.72,123.59,123.59,16311.0
2025-06-04 14:15:00,123.61,123.84,123.56,123.73,38125.0,123.61,123.84,123.56,123.73,38125.0
2025-06-04 14:20:00,123.72,123.9,123.72,123.83,15776.0,123.72,123.9,123.72,123.83,15776.0
2025-06-04 14:25:00,123.82,123.82,123.73,123.79,18688.0,123.82,123.82,123.73,123.79,18688.0
2025-06-04 14:30:00,123.8,123.85,123.71,123.8,15989.0,123.8,123.85,123.71,123.8,15989.0
2025-06-04 14:35:00,123.8,123.8,123.57,123.62,18537.0,123.8,123.8,123.57,123.62,18537.0
2025-06-04 14:40:00,123.64,123.82,123.57,123.74,12619.0,123.64,123.82,123.57,123.74,12619.0
2025-06-04 14:45:00,123.75,123.89,123.74,123.85,20237.0,123.75,123.89,123.74,123.85,20237.0
2025-06-04 14:50:00,123.83,124.02,123.8,124.0,48226.0,123.83,124.02,123.8,124.0,48226.0
2025-06-04 14:55:00,124.02,124.12,123.97,124.06,19353.0,124.02,124.12,123.97,124.06,19353.0
2025-06-04 15:00:00,124.06,124.06,123.88,123.89,20159.0,124.06,124.06,123.88,123.89,20159.0
2025-06-04 15:05:00,123.89,123.91,123.82,123.84,12851.0,123.89,123.91,123.82,123.84,12851.0
2025-06-04 15:10:00,123.83,123.9,123.76,123.77,15978.0,123.83,123.9,123.76,123.77,15978.0
2025-06-04 15:15:00,123.77,123.83,123.73,123.83,12806.0,123.77,123.83,123.73,123.83,12806.0
2025-06-04 15:20:00,123.82,123.85,123.63,123.72,13290.0,123.82,123.85,123.63,123.72,13290.0
2025-06-04 15:25:00,123.74,123.88,123.73,123.84,29104.0,123.74,123.88,123.73,123.84,29104.0
2025-06-04 15:30:00,123.88,123.96,123.8,123.83,23817.0,123.88,123.96,123.8,123.83,23817.0
2025-06-04 15:35:00,123.84,123.9,123.81,123.82,21011.0,123.84,123.9,123.81,123.82,21011.0
2025-06-04 15:40:00,123.85,123.85,123.57,123.57,52687.0,123.85,123.85,123.57,123.57,52687.0
2025-06-04 15:45:00,123.56,123.76,123.54,123.56,30039.0,123.56,123.76,123.54,123.56,30039.0
2025-06-04 15:50:00,123.55,123.9,123.5,123.67,69915.0,123.55,123.9,123.5,123.67,69915.0
2025-06-04 15:55:00,123.67,123.75,123.53,123.54,198630.0,123.67,123.75,123.53,123.54,198630.0
2025-06-05 09:30:00,122.97,123.38,122.54,122.61,40792.0,122.97,123.38,122.54,122.61,40792.0
2025-06-05 09:35:00,122.61,122.92,122.52,122.77,24633.0,122.61,122.92,122.52,122.77,24633.0
2025-06-05 09:40:00,122.87,123.0,122.7,122.9,6625.0,122.87,123.0,122.7,122.9,6625.0
2025-06-05 09:45:00,122.91,122.99,122.68,122.68,10414.0,122.91,122.99,122.68,122.68,10414.0
2025-06-05 09:50:00,122.71,122.71,121.85,121.89,19463.0,122.71,122.71,121.85,121.89,19463.0
2025-06-05 09:55:00,121.96,122.06,121.66,122.0,28304.0,121.96,122.06,121.66,122.0,28304.0
2025-06-05 10:00:00,121.93,121.93,121.41,121.43,19402.0,121.93,121.93,121.41,121.43,19402.0
2025-06-05 10:05:00,121.43,122.07,121.42,121.84,18202.0,121.43,122.07,121.42,121.84,18202.0
2025-06-05 10:10:00,121.89,122.1,121.81,121.88,9936.0,121.89,122.1,121.81,121.88,9936.0
2025-06-05 10:15:00,121.88,121.94,121.51,121.89,17667.0,121.88,121.94,121.51,121.89,17667.0
2025-06-05 10:20:00,121.88,122.14,121.78,122.14,14378.0,121.88,122.14,121.78,122.14,14378.0
2025-06-05 10:25:00,122.05,122.55,122.05,122.55,10757.0,122.05,122.55,122.05,122.55,10757.0
2025-06-05 10:30:00,122.5,122.5,121.98,122.0,11287.0,122.5,122.5,121.98,122.0,11287.0
2025-06-05 10:35:00,121.99,121.99,121.66,121.76,16851.0,121.99,121.99,121.66,121.76,16851.0
2025-06-05 10:40:00,121.82,122.16,121.69,121.87,13264.0,121.82,122.16,121.69,121.87,13264.0
2025-06-05 10:45:00,121.87,122.08,121.8,121.86,17287.0,121.87,122.08,121.8,121.86,17287.0
2025-06-05 10:50:00,121.86,122.12,121.73,122.07,8325.0,121.86,122.12,121.73,122.07,8325.0
2025-06-05 10:55:00,122.12,122.33,122.11,122.31,6189.0,122.12,122.33,122.11,122.31,6189.0
2025-06-05 11:00:00,122.31,122.68,122.25,122.68,21322.0,122.31,122.68,122.25,122.68,21322.0
2025-06-05 11:05:00,122.67,122.69,122.24,122.26,6059.0,122.67,122.69,122.24,122.26,6059.0
2025-06-05 11:10:00,122.26,122.66,122.26,122.66,17284.0,122.26,122.66,122.26,122.66,17284.0
2025-06-05 11:15:00,122.66,122.74,122.54,122.69,19111.0,122.66,122.74,122.54,122.69,19111.0
2025-06-05 11:20:00,122.69,122.95,122.65,122.95,8748.0,122.69,122.95,122.65,122.95,8748.0
2025-06-05 11:25:00,122.98,122.98,122.84,122.92,10439.0,122.98,122.98,122.84,122.92,10439.0
2025-06-05 11:30:00,122.92,123.04,122.87,122.97,11746.0,122.92,123.04,122.87,122.97,11746.0
2025-06-05 11:35:00,123.01,123.04,122.77,122.83,7167.0,123.01,123.04,122.77,122.83,7167.0
2025-06-05 11:40:00,122.79,122.9,122.71,122.89,7292.0,122.79,122.9,122.71,122.89,7292.0
2025-06-05 11:45:00,122.9,122.9,122.8,122.81,3873.0,122.9,122.9,122.8,122.81,3873.0
2025-06-05 11:50:00,122.81,122.86,122.76,122.84,3411.0,122.81,122.86,122.76,122.84,3411.0
2025-06-05 11:55:00,122.82,123.0,122.81,122.88,5936.0,122.82,123.0,122.81,122.88,5936.0
2025-06-05 12:00:00,122.87,123.08,122.87,123.04,4075.0,122.87,123.08,122.87,123.04,4075.0
2025-06-05 12:05:00,123.04,123.09,122.92,122.96,6007.0,123.04,123.09,122.92,122.96,6007.0
2025-06-05 12:10:00,122.99,123.12,122.99,123.06,4981.0,122.99,123.12,122.99,123.06,4981.0
2025-06-05 12:15:00,123.01,123.01,122.77,122.86,7421.0,123.01,123.01,122.77,122.86,7421.0
2025-06-05 12:20:00,122.81,122.87,122.76,122.86,2917.0,122.81,122.87,122.76,122.86,2917.0
2025-06-05 12:25:00,122.86,123.14,122.85,123.1,22715.0,122.86,123.14,122.85,123.1,22715.0
2025-06-05 12:30:00,123.11,123.27,123.07,123.26,3643.0,123.11,123.27,123.07,123.26,3643.0
2025-06-05 12:35:00,123.27,123.27,123.08,123.23,11716.0,123.27,123.27,123.08,123.23,11716.0
2025-06-05 12:40:00,123.23,123.36,123.23,123.29,9470.0,123.23,123.36,123.23,123.29,9470.0
2025-06-05 12:45:00,123.25,123.27,123.09,123.11,15888.0,123.25,123.27,123.09,123.11,15888.0
2025-06-05 12:50:00,123.13,123.14,122.95,123.14,21156.0,123.13,123.14,122.95,123.14,21156.0
2025-06-05 12:55:00,123.12,123.29,123.07,123.14,13467.0,123.12,123.29,123.07,123.14,13467.0
2025-06-05 13:00:00,123.15,123.18,122.95,123.16,10285.0,123.15,123.18,122.95,123.16,10285.0
2025-06-05 13:05:00,123.12,123.19,123.03,123.19,13852.0,123.12,123.19,123.03,123.19,13852.0
2025-06-05 13:10:00,123.2,123.33,123.16,123.33,7608.0,123.2,123.33,123.16,123.33,7608.0
2025-06-05 13:15:00,123.35,123.37,123.21,123.33,10430.0,123.35,123.37,123.21,123.33,10430.0
2025-06-05 13:20:00,123.33,123.5,123.33,123.48,12090.0,123.33,123.5,123.33,123.48,12090.0
2025-06-05 13:25:00,123.5,123.69,123.49,123.62,14135.0,123.5,123.69,123.49,123.62,14135.0
2025-06-05 13:30:00,123.6,123.71,123.6,123.68,6833.0,123.6,123.71,123.6,123.68,6833.0
2025-06-05 13:35:00,123.67,123.68,123.45,123.52,16053.0,123.67,123.68,123.45,123.52,16053.0
2025-06-05 13:40:00,123.54,123.6,123.51,123.53,9327.0,123.54,123.6,123.51,123.53,9327.0
2025-06-05 13:45:00,123.54,123.55,123.43,123.47,12259.0,123.54,123.55,123.43,123.47,12259.0
2025-06-05 13:50:00,123.47,123.5,123.4,123.48,18742.0,123.47,123.5,123.4,123.48,18742.0
2025-06-05 13:55:00,123.47,123.47,123.17,123.23,16739.0,123.47,123.47,123.17,123.23,16739.0
2025-06-05 14:00:00,123.24,123.32,122.99,122.99,7035.0,123.24,123.32,122.99,122.99,7035.0
2025-06-05 14:05:00,122.98,122.98,122.8,122.8,10948.0,122.98,122.98,122.8,122.8,10948.0
2025-06-05 14:10:00,122.83,122.86,122.75,122.79,5839.0,122.83,122.86,122.75,122.79,5839.0
2025-06-05 14:15:00,122.79,122.9,122.53,122.89,7170.0,122.79,122.9,122.53,122.89,7170.0
2025-06-05 14:20:00,122.93,123.11,122.89,123.03,5558.0,122.93,123.11,122.89,123.03,5558.0
2025-06-05 14:25:00,123.03,123.1,122.96,123.09,4223.0,123.03,123.1,122.96,123.09,4223.0
2025-06-05 14:30:00,123.11,123.18,123.09,123.13,4687.0,123.11,123.18,123.09,123.13,4687.0
2025-06-05 14:35:00,123.17,123.22,123.01,123.13,12506.0,123.17,123.22,123.01,123.13,12506.0
2025-06-05 14:40:00,123.13,123.13,123.01,123.08,11710.0,123.13,123.13,123.01,123.08,11710.0
2025-06-05 14:45:00,123.08,123.17,123.02,123.06,8718.0,123.08,123.17,123.02,123.06,8718.0
2025-06-05 14:50:00,123.05,123.23,123.04,123.08,18156.0,123.05,123.23,123.04,123.08,18156.0
2025-06-05 14:55:00,123.07,123.13,123.04,123.06,21320.0,123.07,123.13,123.04,123.06,21320.0
2025-06-05 15:00:00,123.06,123.09,122.76,122.79,19793.0,123.06,123.09,122.76,122.79,19793.0
2025-06-05 15:05:00,122.79,122.8,122.65,122.67,8681.0,122.79,122.8,122.65,122.67,8681.0
2025-06-05 15:10:00,122.68,122.72,122.48,122.5,12864.0,122.68,122.72,122.48,122.5,12864.0
2025-06-05 15:15:00,122.54,122.59,121.9,121.98,16955.0,122.54,122.59,121.9,121.98,16955.0
2025-06-05 15:20:00,121.98,122.17,121.84,122.05,24884.0,121.98,122.17,121.84,122.05,24884.0
2025-06-05 15:25:00,122.06,122.3,122.01,122.27,23173.0,122.06,122.3,122.01,122.27,23173.0
2025-06-05 15:30:00,122.26,122.41,122.23,122.33,29654.0,122.26,122.41,122.23,122.33,29654.0
2025-06-05 15:35:00,122.34,122.7,122.34,122.6,12430.0,122.34,122.7,122.34,122.6,12430.0
2025-06-05 15:40:00,122.62,122.75,122.54,122.6,11522.0,122.62,122.75,122.54,122.6,11522.0
2025-06-05 15:45:00,122.59,122.86,122.55,122.75,18536.0,122.59,122.86,122.55,122.75,18536.0
2025-06-05 15:50:00,122.73,122.86,122.66,122.68,33806.0,122.73,122.86,122.66,122.68,33806.0
2025-06-05 15:55:00,122.66,122.77,122.59,122.74,162055.0,122.66,122.77,122.59,122.74,162055.0
2025-06-06 09:30:00,122.86,123.44,122.86,123.16,30399.0,122.86,123.44,122.86,123.16,30399.0
2025-06-06 09:35:00,123.01,123.09,122.41,122.55,16880.0,123.01,123.09,122.41,122.55,16880.0
2025-06-06 09:40:00,122.58,122.75,122.28,122.4,7978.0,122.58,122.75,122.28,122.4,7978.0
2025-06-06 09:45:00,122.35,122.35,121.14,121.15,19828.0,122.35,122.35,121.14,121.15,19828.0
2025-06-06 09:50:00,121.27,121.35,120.7,121.35,56614.0,121.27,121.35,120.7,121.35,56614.0
2025-06-06 09:55:00,121.25,121.43,121.11,121.2,24015.0,121.25,121.43,121.11,121.2,24015.0
2025-06-06 10:00:00,121.26,121.27,120.94,120.99,19510.0,121.26,121.27,120.94,120.99,19510.0
2025-06-06 10:05:00,120.94,121.01,120.58,121.0,29053.0,120.94,121.01,120.58,121.0,29053.0
2025-06-06 10:10:00,121.01,121.35,120.79,121.33,28263.0,121.01,121.35,120.79,121.33,28263.0
2025-06-06 10:15:00,121.33,121.95,121.32,121.95,24419.0,121.33,121.95,121.32,121.95,24419.0
2025-06-06 10:20:00,121.94,122.1,121.59,121.67,26267.0,121.94,122.1,121.59,121.67,26267.0
2025-06-06 10:25:00,121.65,121.75,121.53,121.71,12913.0,121.65,121.75,121.53,121.71,12913.0
2025-06-06 10:30:00,121.65,121.76,121.49,121.55,21174.0,121.65,121.76,121.49,121.55,21174.0
2025-06-06 10:35:00,121.56,121.56,121.12,121.28,15029.0,121.56,121.56,121.12,121.28,15029.0
2025-06-06 10:40:00,121.24,121.32,121.14,121.18,13168.0,121.24,121.32,121.14,121.18,13168.0
2025-06-06 10:45:00,121.13,121.5,121.06,121.4,12358.0,121.13,121.5,121.06,121.4,12358.0
2025-06-06 10:50:00,121.45,121.52,121.39,121.4,8675.0,121.45,121.52,121.39,121.4,8675.0
2025-06-06 10:55:00,121.43,121.53,121.4,121.49,11440.0,121.43,121.53,121.4,121.49,11440.0
2025-06-06 11:00:00,121.49,121.68,121.49,121.67,12077.0,121.49,121.68,121.49,121.67,12077.0
2025-06-06 11:05:00,121.67,121.94,121.64,121.86,10276.0,121.67,121.94,121.64,121.86,10276.0
2025-06-06 11:10:00,121.89,121.92,121.68,121.92,6009.0,121.89,121.92,121.68,121.92,6009.0
2025-06-06 11:15:00,121.94,121.99,121.52,121.53,8884.0,121.94,121.99,121.52,121.53,8884.0
2025-06-06 11:20:00,121.49,121.61,121.42,121.58,7100.0,121.49,121.61,121.42,121.58,7100.0
2025-06-06 11:25:00,121.58,121.98,121.58,121.98,9405.0,121.58,121.98,121.58,121.98,9405.0
2025-06-06 11:30:00,121.98,122.08,121.65,121.73,9417.0,121.98,122.08,121.65,121.73,9417.0
2025-06-06 11:35:00,121.73,121.9,121.73,121.84,9502.0,121.73,121.9,121.73,121.84,9502.0
2025-06-06 11:40:00,121.85,121.9,121.78,121.86,4350.0,121.85,121.9,121.78,121.86,4350.0
2025-06-06 11:45:00,121.88,121.96,121.77,121.89,9993.0,121.88,121.96,121.77,121.89,9993.0
2025-06-06 11:50:00,121.98,122.01,121.92,121.94,6752.0,121.98,122.01,121.92,121.94,6752.0
2025-06-06 11:55:00,121.89,121.96,121.66,121.76,7538.0,121.89,121.96,121.66,121.76,7538.0
2025-06-06 12:00:00,121.74,121.9,121.73,121.89,3992.0,121.74,121.9,121.73,121.89,3992.0
2025-06-06 12:05:00,121.94,122.03,121.94,121.97,5888.0,121.94,122.03,121.94,121.97,5888.0
2025-06-06 12:10:00,121.98,122.0,121.85,121.95,5720.0,121.98,122.0,121.85,121.95,5720.0
2025-06-06 12:15:00,122.02,122.06,121.8,121.82,9684.0,122.02,122.06,121.8,121.82,9684.0
2025-06-06 12:20:00,121.86,122.03,121.85,121.99,39161.0,121.86,122.03,121.85,121.99,39161.0
2025-06-06 12:25:00,122.0,122.05,121.91,121.92,5382.0,122.0,122.05,121.91,121.92,5382.0
2025-06-06 12:30:00,121.94,122.15,121.94,122.03,8104.0,121.94,122.15,121.94,122.03,8104.0
2025-06-06 12:35:00,121.93,121.93,121.78,121.82,3904.0,121.93,121.93,121.78,121.82,3904.0
2025-06-06 12:40:00,121.82,121.86,121.65,121.68,4960.0,121.82,121.86,121.65,121.68,4960.0
2025-06-06 12:45:00,121.7,121.7,121.61,121.63,2528.0,121.7,121.7,121.61,121.63,2528.0
2025-06-06 12:50:00,121.68,121.7,121.51,121.54,5131.0,121.68,121.7,121.51,121.54,5131.0
2025-06-06 12:55:00,121.54,121.67,121.5,121.65,4680.0,121.54,121.67,121.5,121.65,4680.0
2025-06-06 13:00:00,121.66,121.66,121.52,121.56,10616.0,121.66,121.66,121.52,121.56,10616.0
2025-06-06 13:05:00,121.56,121.59,121.25,121.29,5938.0,121.56,121.59,121.25,121.29,5938.0
2025-06-06 13:10:00,121.29,121.29,121.08,121.12,3504.0,121.29,121.29,121.08,121.12,3504.0
2025-06-06 13:15:00,121.12,121.37,121.12,121.28,8709.0,121.12,121.37,121.12,121.28,8709.0
2025-06-06 13:20:00,121.28,121.41,121.27,121.32,4431.0,121.28,121.41,121.27,121.32,4431.0
2025-06-06 13:25:00,121.35,121.41,121.16,121.23,5609.0,121.35,121.41,121.16,121.23,5609.0
2025-06-06 13:30:00,121.25,121.27,121.17,121.19,5495.0,121.25,121.27,121.17,121.19,5495.0
2025-06-06 13:35:00,121.21,121.28,121.17,121.25,5155.0,121.21,121.28,121.17,121.25,5155.0
2025-06-06 13:40:00,121.25,121.34,121.21,121.34,3654.0,121.25,121.34,121.21,121.34,3654.0
2025-06-06 13:45:00,121.36,121.36,121.28,121.36,3961.0,121.36,121.36,121.28,121.36,3961.0
2025-06-06 13:50:00,121.44,121.51,121.34,121.36,3576.0,121.44,121.51,121.34,121.36,3576.0
2025-06-06 13:55:00,121.34,121.4,121.25,121.28,5013.0,121.34,121.4,121.25,121.28,5013.0
2025-06-06 14:00:00,121.3,121.63,121.29,121.56,99710.0,121.3,121.63,121.29,121.56,99710.0
2025-06-06 14:05:00,121.55,121.56,121.42,121.53,13024.0,121.55,121.56,121.42,121.53,13024.0
2025-06-06 14:10:00,121.52,121.57,121.47,121.51,5090.0,121.52,121.57,121.47,121.51,5090.0
2025-06-06 14:15:00,121.55,121.64,121.43,121.48,4165.0,121.55,121.64,121.43,121.48,4165.0
2025-06-06 14:20:00,121.48,121.49,121.39,121.46,3416.0,121.48,121.49,121.39,121.46,3416.0
2025-06-06 14:25:00,121.44,121.46,121.35,121.39,5297.0,121.44,121.46,121.35,121.39,5297.0
2025-06-06 14:30:00,121.39,121.6,121.35,121.51,11113.0,121.39,121.6,121.35,121.51,11113.0
2025-06-06 14:35:00,121.55,121.61,121.53,121.58,5751.0,121.55,121.61,121.53,121.58,5751.0
2025-06-06 14:40:00,121.58,121.58,121.36,121.41,13127.0,121.58,121.58,121.36,121.41,13127.0
2025-06-06 14:45:00,121.42,121.42,121.21,121.32,6620.0,121.42,121.42,121.21,121.32,6620.0
2025-06-06 14:50:00,121.32,121.38,121.3,121.38,5947.0,121.32,121.38,121.3,121.38,5947.0
2025-06-06 14:55:00,121.36,121.45,121.34,121.34,6936.0,121.36,121.45,121.34,121.34,6936.0
2025-06-06 15:00:00,121.33,121.36,121.21,121.24,17792.0,121.33,121.36,121.21,121.24,17792.0
2025-06-06 15:05:00,121.22,121.31,121.22,121.25,11857.0,121.22,121.31,121.22,121.25,11857.0
2025-06-06 15:10:00,121.25,121.31,121.11,121.19,13664.0,121.25,121.31,121.11,121.19,13664.0
2025-06-06 15:15:00,121.21,121.38,121.21,121.3,10328.0,121.21,121.38,121.21,121.3,10328.0
2025-06-06 15:20:00,121.27,121.35,121.23,121.26,16132.0,121.27,121.35,121.23,121.26,16132.0
2025-06-06 15:25:00,121.28,121.39,121.28,121.34,13081.0,121.28,121.39,121.28,121.34,13081.0
2025-06-06 15:30:00,121.31,121.33,121.06,121.14,27193.0,121.31,121.33,121.06,121.14,27193.0
2025-06-06 15:35:00,121.14,121.21,120.87,120.93,32820.0,121.14,121.21,120.87,120.93,32820.0
2025-06-06 15:40:00,120.93,120.93,120.81,120.84,34719.0,120.93,120.93,120.81,120.84,34719.0
2025-06-06 15:45:00,120.82,120.91,120.71,120.78,43808.0,120.82,120.91,120.71,120.78,43808.0
2025-06-06 15:50:00,120.8,120.94,120.74,120.79,50094.0,120.8,120.94,120.74,120.79,50094.0
2025-06-06 15:55:00,120.8,120.9,120.71,120.73,165326.0,120.8,120.9,120.71,120.73,165326.0
2025-06-09 09:30:00,122.21,122.21,121.06,121.38,51556.0,122.21,122.21,121.06,121.38,51556.0
2025-06-09 09:35:00,121.52,122.53,121.4,122.18,59664.0,121.52,122.53,121.4,122.18,59664.0
2025-06-09 09:40:00,122.12,122.15,120.93,120.93,22348.0,122.12,122.15,120.93,120.93,22348.0
2025-06-09 09:45:00,120.97,121.0,120.26,120.3,26791.0,120.97,121.0,120.26,120.3,26791.0
2025-06-09 09:50:00,120.31,120.95,120.17,120.84,23800.0,120.31,120.95,120.17,120.84,23800.0
2025-06-09 09:55:00,120.87,120.96,120.68,120.92,21528.0,120.87,120.96,120.68,120.92,21528.0
2025-06-09 10:00:00,120.92,121.73,120.87,121.64,27982.0,120.92,121.73,120.87,121.64,27982.0
2025-06-09 10:05:00,121.64,121.64,121.18,121.39,19508.0,121.64,121.64,121.18,121.39,19508.0
2025-06-09 10:10:00,121.4,121.89,121.39,121.52,23158.0,121.4,121.89,121.39,121.52,23158.0
2025-06-09 10:15:00,121.46,121.81,121.43,121.43,20651.0,121.46,121.81,121.43,121.43,20651.0
2025-06-09 10:20:00,121.43,121.52,121.25,121.29,14096.0,121.43,121.52,121.25,121.29,14096.0
2025-06-09 10:25:00,121.33,121.59,121.3,121.34,12654.0,121.33,121.59,121.3,121.34,12654.0
2025-06-09 10:30:00,121.34,121.47,121.29,121.33,8256.0,121.34,121.47,121.29,121.33,8256.0
2025-06-09 10:35:00,121.33,121.68,121.33,121.68,13081.0,121.33,121.68,121.33,121.68,13081.0
2025-06-09 10:40:00,121.56,121.56,121.05,121.08,12346.0,121.56,121.56,121.05,121.08,12346.0
2025-06-09 10:45:00,121.0,121.1,120.88,120.91,12488.0,121.0,121.1,120.88,120.91,12488.0
2025-06-09 10:50:00,120.88,121.1,120.79,120.93,13043.0,120.88,121.1,120.79,120.93,13043.0
2025-06-09 10:55:00,120.92,121.05,120.9,121.04,10687.0,120.92,121.05,120.9,121.04,10687.0
2025-06-09 11:00:00,121.08,121.1,120.83,120.83,11311.0,121.08,121.1,120.83,120.83,11311.0
2025-06-09 11:05:00,120.86,121.12,120.86,121.02,12943.0,120.86,121.12,120.86,121.02,12943.0
2025-06-09 11:10:00,120.99,121.03,120.85,120.97,7261.0,120.99,121.03,120.85,120.97,7261.0
2025-06-09 11:15:00,120.94,121.04,120.86,121.03,6193.0,120.94,121.04,120.86,121.03,6193.0
2025-06-09 11:20:00,121.04,121.04,120.86,120.99,5854.0,121.04,121.04,120.86,120.99,5854.0
2025-06-09 11:25:00,120.94,121.25,120.94,121.21,9609.0,120.94,121.25,120.94,121.21,9609.0
2025-06-09 11:30:00,121.19,121.43,121.19,121.33,12795.0,121.19,121.43,121.19,121.33,12795.0
2025-06-09 11:35:00,121.31,121.43,121.27,121.27,10297.0,121.31,121.43,121.27,121.27,10297.0
2025-06-09 11:40:00,121.31,121.46,121.31,121.45,7630.0,121.31,121.46,121.31,121.45,7630.0
2025-06-09 11:45:00,121.46,121.51,121.42,121.48,9718.0,121.46,121.51,121.42,121.48,9718.0
2025-06-09 11:50:00,121.48,121.48,121.32,121.44,5751.0,121.48,121.48,121.32,121.44,5751.0
2025-06-09 11:55:00,121.39,121.44,121.32,121.43,13044.0,121.39,121.44,121.32,121.43,13044.0
2025-06-09 12:00:00,121.41,121.54,121.34,121.37,6983.0,121.41,121.54,121.34,121.37,6983.0
2025-06-09 12:05:00,121.37,121.4,121.26,121.36,6459.0,121.37,121.4,121.26,121.36,6459.0
2025-06-09 12:10:00,121.38,121.47,121.3,121.41,11403.0,121.38,121.47,121.3,121.41,11403.0
2025-06-09 12:15:00,121.41,121.44,121.34,121.4,7205.0,121.41,121.44,121.34,121.4,7205.0
2025-06-09 12:20:00,121.37,121.37,121.2,121.21,6441.0,121.37,121.37,121.2,121.21,6441.0
2025-06-09 12:25:00,121.24,121.33,121.2,121.26,8026.0,121.24,121.33,121.2,121.26,8026.0
2025-06-09 12:30:00,121.32,121.41,121.32,121.4,8439.0,121.32,121.41,121.32,121.4,8439.0
2025-06-09 12:35:00,121.4,121.63,121.39,121.63,5501.0,121.4,121.63,121.39,121.63,5501.0
2025-06-09 12:40:00,121.63,121.78,121.59,121.77,8506.0,121.63,121.78,121.59,121.77,8506.0
2025-06-09 12:45:00,121.76,121.88,121.74,121.79,12371.0,121.76,121.88,121.74,121.79,12371.0
2025-06-09 12:50:00,121.78,121.88,121.74,121.81,5852.0,121.78,121.88,121.74,121.81,5852.0
2025-06-09 12:55:00,121.75,121.81,121.73,121.8,8999.0,121.75,121.81,121.73,121.8,8999.0
2025-06-09 13:00:00,121.76,121.99,121.76,121.98,8602.0,121.76,121.99,121.76,121.98,8602.0
2025-06-09 13:05:00,121.95,121.95,121.85,121.86,6723.0,121.95,121.95,121.85,121.86,6723.0
2025-06-09 13:10:00,121.9,122.15,121.9,122.03,6570.0,121.9,122.15,121.9,122.03,6570.0
2025-06-09 13:15:00,122.02,122.14,122.01,122.08,6571.0,122.02,122.14,122.01,122.08,6571.0
2025-06-09 13:20:00,122.05,122.24,122.01,122.24,9570.0,122.05,122.24,122.01,122.24,9570.0
2025-06-09 13:25:00,122.29,122.35,122.26,122.35,7159.0,122.29,122.35,122.26,122.35,7159.0
2025-06-09 13:30:00,122.36,122.58,122.34,122.58,9769.0,122.36,122.58,122.34,122.58,9769.0
2025-06-09 13:35:00,122.55,122.63,122.51,122.59,15734.0,122.55,122.63,122.51,122.59,15734.0
2025-06-09 13:40:00,122.58,122.65,122.54,122.61,7882.0,122.58,122.65,122.54,122.61,7882.0
2025-06-09 13:45:00,122.61,122.69,122.57,122.59,13033.0,122.61,122.69,122.57,122.59,13033.0
2025-06-09 13:50:00,122.6,122.71,122.6,122.66,11692.0,122.6,122.71,122.6,122.66,11692.0
2025-06-09 13:55:00,122.65,122.65,122.49,122.52,20952.0,122.65,122.65,122.49,122.52,20952.0
2025-06-09 14:00:00,122.51,122.72,122.49,122.72,16862.0,122.51,122.72,122.49,122.72,16862.0
2025-06-09 14:05:00,122.7,122.7,122.56,122.57,12308.0,122.7,122.7,122.56,122.57,12308.0
2025-06-09 14:10:00,122.56,122.79,122.55,122.79,9747.0,122.56,122.79,122.55,122.79,9747.0
2025-06-09 14:15:00,122.82,122.82,122.72,122.8,7664.0,122.82,122.82,122.72,122.8,7664.0
2025-06-09 14:20:00,122.78,122.84,122.76,122.8,6374.0,122.78,122.84,122.76,122.8,6374.0
2025-06-09 14:25:00,122.83,122.85,122.76,122.85,9033.0,122.83,122.85,122.76,122.85,9033.0
2025-06-09 14:30:00,122.85,122.85,122.75,122.77,11262.0,122.85,122.85,122.75,122.77,11262.0
2025-06-09 14:35:00,122.76,122.82,122.74,122.75,9617.0,122.76,122.82,122.74,122.75,9617.0
2025-06-09 14:40:00,122.75,122.83,122.72,122.83,7946.0,122.75,122.83,122.72,122.83,7946.0
2025-06-09 14:45:00,122.83,122.94,122.77,122.87,11207.0,122.83,122.94,122.77,122.87,11207.0
2025-06-09 14:50:00,122.87,123.0,122.87,123.0,8034.0,122.87,123.0,122.87,123.0,8034.0
2025-06-09 14:55:00,123.0,123.23,122.97,123.07,21017.0,123.0,123.23,122.97,123.07,21017.0
2025-06-09 15:00:00,123.07,123.08,122.94,123.01,13108.0,123.07,123.08,122.94,123.01,13108.0
2025-06-09 15:05:00,123.02,123.08,122.99,123.03,10415.0,123.02,123.08,122.99,123.03,10415.0
2025-06-09 15:10:00,123.03,123.11,123.02,123.06,8554.0,123.03,123.11,123.02,123.06,8554.0
2025-06-09 15:15:00,123.06,123.16,123.06,123.12,12065.0,123.06,123.16,123.06,123.12,12065.0
2025-06-09 15:20:00,123.12,123.12,123.01,123.05,10858.0,123.12,123.12,123.01,123.05,10858.0
2025-06-09 15:25:00,123.02,123.04,122.91,122.98,14897.0,123.02,123.04,122.91,122.98,14897.0
2025-06-09 15:30:00,122.98,123.02,122.91,122.98,12771.0,122.98,123.02,122.91,122.98,12771.0
2025-06-09 15:35:00,122.97,123.04,122.92,122.96,27046.0,122.97,123.04,122.92,122.96,27046.0
2025-06-09 15:40:00,122.96,122.96,122.76,122.78,23621.0,122.96,122.96,122.76,122.78,23621.0
2025-06-09 15:45:00,122.78,122.92,122.75,122.78,29290.0,122.78,122.92,122.75,122.78,29290.0
2025-06-09 15:50:00,122.8,122.9,122.76,122.8,36647.0,122.8,122.9,122.76,122.8,36647.0
2025-06-09 15:55:00,122.8,122.89,122.6,122.65,152222.0,122.8,122.89,122.6,122.65,152222.0
2025-06-10 09:30:00,124.48,124.48,123.62,124.0,83426.0,124.48,124.48,123.62,124.0,83426.0
2025-06-10 09:35:00,124.0,124.15,123.36,123.5,21736.0,124.0,124.15,123.36,123.5,21736.0
2025-06-10 09:40:00,123.42,123.51,123.14,123.49,15350.0,123.42,123.51,123.14,123.49,15350.0
2025-06-10 09:45:00,123.5,123.55,123.25,123.42,13212.0,123.5,123.55,123.25,123.42,13212.0
2025-06-10 09:50:00,123.42,123.7,123.3,123.7,22246.0,123.42,123.7,123.3,123.7,22246.0
2025-06-10 09:55:00,123.71,124.33,123.71,124.23,19222.0,123.71,124.33,123.71,124.23,19222.0
2025-06-10 10:00:00,124.25,126.0,124.25,125.8,96277.0,124.25,126.0,124.25,125.8,96277.0
2025-06-10 10:05:00,125.91,125.93,125.33,125.39,16916.0,125.91,125.93,125.33,125.39,16916.0
2025-06-10 10:10:00,125.46,125.48,124.93,125.27,12303.0,125.46,125.48,124.93,125.27,12303.0
2025-06-10 10:15:00,125.28,125.41,125.2,125.26,21264.0,125.28,125.41,125.2,125.26,21264.0
2025-06-10 10:20:00,125.25,125.41,124.72,125.26,20367.0,125.25,125.41,124.72,125.26,20367.0
2025-06-10 10:25:00,125.32,125.69,125.26,125.54,7799.0,125.32,125.69,125.26,125.54,7799.0
2025-06-10 10:30:00,125.53,126.0,125.47,125.82,12323.0,125.53,126.0,125.47,125.82,12323.0
2025-06-10 10:35:00,125.8,126.1,125.73,126.02,36665.0,125.8,126.1,125.73,126.02,36665.0
2025-06-10 10:40:00,125.94,126.11,125.66,126.08,40472.0,125.94,126.11,125.66,126.08,40472.0
2025-06-10 10:45:00,126.08,126.5,126.04,126.49,16941.0,126.08,126.5,126.04,126.49,16941.0
2025-06-10 10:50:00,126.51,126.55,126.03,126.04,26801.0,126.51,126.55,126.03,126.04,26801.0
2025-06-10 10:55:00,126.04,126.11,125.84,125.87,22110.0,126.04,126.11,125.84,125.87,22110.0
2025-06-10 11:00:00,125.89,125.94,125.67,125.69,20538.0,125.89,125.94,125.67,125.69,20538.0
2025-06-10 11:05:00,125.66,125.73,125.47,125.66,13037.0,125.66,125.73,125.47,125.66,13037.0
2025-06-10 11:10:00,125.59,125.62,125.41,125.44,9925.0,125.59,125.62,125.41,125.44,9925.0
2025-06-10 11:15:00,125.44,126.07,125.4,126.0,15083.0,125.44,126.07,125.4,126.0,15083.0
2025-06-10 11:20:00,126.09,126.35,126.03,126.28,17273.0,126.09,126.35,126.03,126.28,17273.0
2025-06-10 11:25:00,126.28,126.57,126.25,126.54,18094.0,126.28,126.57,126.25,126.54,18094.0
2025-06-10 11:30:00,126.54,126.79,126.42,126.7,24881.0,126.54,126.79,126.42,126.7,24881.0
2025-06-10 11:35:00,126.67,126.68,126.32,126.52,20964.0,126.67,126.68,126.32,126.52,20964.0
2025-06-10 11:40:00,126.53,126.62,126.2,126.27,21014.0,126.53,126.62,126.2,126.27,21014.0
2025-06-10 11:45:00,126.26,126.31,125.96,125.96,13295.0,126.26,126.31,125.96,125.96,13295.0
2025-06-10 11:50:00,125.96,126.11,125.92,126.0,19350.0,125.96,126.11,125.92,126.0,19350.0
2025-06-10 11:55:00,126.02,126.11,125.96,126.08,11831.0,126.02,126.11,125.96,126.08,11831.0
2025-06-10 12:00:00,126.09,126.39,126.06,126.06,16177.0,126.09,126.39,126.06,126.06,16177.0
2025-06-10 12:05:00,126.03,126.21,125.97,126.03,40827.0,126.03,126.21,125.97,126.03,40827.0
2025-06-10 12:10:00,126.03,126.08,125.9,126.03,15379.0,126.03,126.08,125.9,126.03,15379.0
2025-06-10 12:15:00,126.03,126.2,126.01,126.15,29607.0,126.03,126.2,126.01,126.15,29607.0
2025-06-10 12:20:00,126.17,126.24,125.94,126.2,15831.0,126.17,126.24,125.94,126.2,15831.0
2025-06-10 12:25:00,126.18,126.51,126.04,126.45,16387.0,126.18,126.51,126.04,126.45,16387.0
2025-06-10 12:30:00,126.41,126.57,126.37,126.37,13302.0,126.41,126.57,126.37,126.37,13302.0
2025-06-10 12:35:00,126.36,126.41,126.27,126.35,7000.0,126.36,126.41,126.27,126.35,7000.0
2025-06-10 12:40:00,126.37,126.46,126.24,126.35,8872.0,126.37,126.46,126.24,126.35,8872.0
2025-06-10 12:45:00,126.35,126.56,126.28,126.56,10581.0,126.35,126.56,126.28,126.56,10581.0
2025-06-10 12:50:00,126.56,126.69,126.55,126.68,10645.0,126.56,126.69,126.55,126.68,10645.0
2025-06-10 12:55:00,126.69,126.83,126.61,126.82,7146.0,126.69,126.83,126.61,126.82,7146.0
2025-06-10 13:00:00,126.82,126.91,126.69,126.69,12398.0,126.82,126.91,126.69,126.69,12398.0
2025-06-10 13:05:00,126.7,126.72,126.53,126.69,7390.0,126.7,126.72,126.53,126.69,7390.0
2025-06-10 13:10:00,126.7,126.92,126.7,126.84,12585.0,126.7,126.92,126.7,126.84,12585.0
2025-06-10 13:15:00,126.86,126.89,126.82,126.83,15715.0,126.86,126.89,126.82,126.83,15715.0
2025-06-10 13:20:00,126.83,126.86,126.67,126.71,18413.0,126.83,126.86,126.67,126.71,18413.0
2025-06-10 13:25:00,126.72,126.84,126.72,126.84,26526.0,126.72,126.84,126.72,126.84,26526.0
2025-06-10 13:30:00,126.84,126.88,126.7,126.86,18785.0,126.84,126.88,126.7,126.86,18785.0
2025-06-10 13:35:00,126.86,126.86,126.57,126.69,33564.0,126.86,126.86,126.57,126.69,33564.0
2025-06-10 13:40:00,126.67,126.85,126.6,126.78,11405.0,126.67,126.85,126.6,126.78,11405.0
2025-06-10 13:45:00,126.76,126.8,126.61,126.75,19121.0,126.76,126.8,126.61,126.75,19121.0
2025-06-10 13:50:00,126.8,126.84,126.68,126.7,14231.0,126.8,126.84,126.68,126.7,14231.0
2025-06-10 13:55:00,126.73,126.75,126.52,126.52,5848.0,126.73,126.75,126.52,126.52,5848.0
2025-06-10 14:00:00,126.53,126.53,126.25,126.25,13902.0,126.53,126.53,126.25,126.25,13902.0
2025-06-10 14:05:00,126.25,126.27,126.0,126.14,11280.0,126.25,126.27,126.0,126.14,11280.0
2025-06-10 14:10:00,126.15,126.25,126.15,126.19,5589.0,126.15,126.25,126.15,126.19,5589.0
2025-06-10 14:15:00,126.18,126.18,125.93,126.0,10533.0,126.18,126.18,125.93,126.0,10533.0
2025-06-10 14:20:00,125.97,126.06,125.91,126.05,11288.0,125.97,126.06,125.91,126.05,11288.0
2025-06-10 14:25:00,126.03,126.12,125.89,125.89,14272.0,126.03,126.12,125.89,125.89,14272.0
2025-06-10 14:30:00,125.92,126.01,125.9,125.98,5692.0,125.92,126.01,125.9,125.98,5692.0
2025-06-10 14:35:00,126.0,126.02,125.92,126.02,6671.0,126.0,126.02,125.92,126.02,6671.0
2025-06-10 14:40:00,126.02,126.02,125.77,125.85,5816.0,126.02,126.02,125.77,125.85,5816.0
2025-06-10 14:45:00,125.85,125.92,125.78,125.92,7340.0,125.85,125.92,125.78,125.92,7340.0
2025-06-10 14:50:00,125.92,126.29,125.88,126.23,14622.0,125.92,126.29,125.88,126.23,14622.0
2025-06-10 14:55:00,126.22,126.41,126.22,126.25,26029.0,126.22,126.41,126.22,126.25,26029.0
2025-06-10 15:00:00,126.26,126.45,126.23,126.39,16884.0,126.26,126.45,126.23,126.39,16884.0
2025-06-10 15:05:00,126.36,126.51,126.32,126.44,21658.0,126.36,126.51,126.32,126.44,21658.0
2025-06-10 15:10:00,126.46,126.53,126.4,126.4,23380.0,126.46,126.53,126.4,126.4,23380.0
2025-06-10 15:15:00,126.41,126.47,126.16,126.17,15920.0,126.41,126.47,126.16,126.17,15920.0
2025-06-10 15:20:00,126.17,126.3,126.03,126.25,13058.0,126.17,126.3,126.03,126.25,13058.0
2025-06-10 15:25:00,126.22,126.23,126.02,126.03,61863.0,126.22,126.23,126.02,126.03,61863.0
2025-06-10 15:30:00,126.04,126.15,126.02,126.05,39129.0,126.04,126.15,126.02,126.05,39129.0
2025-06-10 15:35:00,126.07,126.07,125.78,125.9,35829.0,126.07,126.07,125.78,125.9,35829.0
2025-06-10 15:40:00,125.89,126.2,125.88,126.16,61816.0,125.89,126.2,125.88,126.16,61816.0
2025-06-10 15:45:00,126.15,126.5,126.15,126.16,52837.0,126.15,126.5,126.15,126.16,52837.0
2025-06-10 15:50:00,126.2,126.76,126.14,126.72,66203.0,126.2,126.76,126.14,126.72,66203.0
2025-06-10 15:55:00,126.71,127.08,126.66,126.95,274397.0,126.71,127.08,126.66,126.95,274397.0
2025-06-11 09:30:00,128.76,129.88,128.48,129.71,87712.0,128.76,129.88,128.48,129.71,87712.0
2025-06-11 09:35:00,129.75,130.27,129.32,129.51,105131.0,129.75,130.27,129.32,129.51,105131.0
2025-06-11 09:40:00,129.43,129.5,128.72,128.91,125313.0,129.43,129.5,128.72,128.91,125313.0
2025-06-11 09:45:00,128.96,129.05,128.59,128.61,64687.0,128.96,129.05,128.59,128.61,64687.0
2025-06-11 09:50:00,128.56,128.6,127.73,128.23,68602.0,128.56,128.6,127.73,128.23,68602.0
2025-06-11 09:55:00,128.26,128.71,128.23,128.68,30235.0,128.26,128.71,128.23,128.68,30235.0
2025-06-11 10:00:00,128.59,128.6,127.62,127.8,58542.0,128.59,128.6,127.62,127.8,58542.0
2025-06-11 10:05:00,127.77,127.77,126.88,127.11,41202.0,127.77,127.77,126.88,127.11,41202.0
2025-06-11 10:10:00,127.19,127.61,126.9,126.97,16827.0,127.19,127.61,126.9,126.97,16827.0
2025-06-11 10:15:00,126.93,127.51,126.79,127.5,24802.0,126.93,127.51,126.79,127.5,24802.0
2025-06-11 10:20:00,127.5,127.77,126.88,126.88,23468.0,127.5,127.77,126.88,126.88,23468.0
2025-06-11 10:25:00,126.92,127.03,126.57,126.64,24725.0,126.92,127.03,126.57,126.64,24725.0
2025-06-11 10:30:00,126.68,126.86,126.09,126.09,58910.0,126.68,126.86,126.09,126.09,58910.0
2025-06-11 10:35:00,126.15,126.38,125.86,126.37,63648.0,126.15,126.38,125.86,126.37,63648.0
2025-06-11 10:40:00,126.37,126.4,125.75,126.14,16461.0,126.37,126.4,125.75,126.14,16461.0
2025-06-11 10:45:00,126.14,126.19,125.92,125.94,12921.0,126.14,126.19,125.92,125.94,12921.0
2025-06-11 10:50:00,126.04,126.49,125.83,126.44,43994.0,126.04,126.49,125.83,126.44,43994.0
2025-06-11 10:55:00,126.38,126.58,126.01,126.06,19341.0,126.38,126.58,126.01,126.06,19341.0
2025-06-11 11:00:00,126.05,126.52,126.04,126.4,16375.0,126.05,126.52,126.04,126.4,16375.0
2025-06-11 11:05:00,126.45,126.5,126.23,126.3,10216.0,126.45,126.5,126.23,126.3,10216.0
2025-06-11 11:10:00,126.26,126.5,126.23,126.25,8455.0,126.26,126.5,126.23,126.25,8455.0
2025-06-11 11:15:00,126.2,126.23,126.04,126.23,13607.0,126.2,126.23,126.04,126.23,13607.0
2025-06-11 11:20:00,126.19,126.2,125.74,125.83,24707.0,126.19,126.2,125.74,125.83,24707.0
2025-06-11 11:25:00,125.83,126.09,125.83,125.95,20216.0,125.83,126.09,125.83,125.95,20216.0
2025-06-11 11:30:00,125.92,125.98,125.76,125.83,11192.0,125.92,125.98,125.76,125.83,11192.0
2025-06-11 11:35:00,125.83,125.94,125.75,125.89,17796.0,125.83,125.94,125.75,125.89,17796.0
2025-06-11 11:40:00,125.9,126.03,125.7,125.73,19813.0,125.9,126.03,125.7,125.73,19813.0
2025-06-11 11:45:00,125.73,125.92,125.64,125.7,19847.0,125.73,125.92,125.64,125.7,19847.0
2025-06-11 11:50:00,125.7,125.88,125.47,125.78,54972.0,125.7,125.88,125.47,125.78,54972.0
2025-06-11 11:55:00,125.79,126.21,125.79,125.95,80744.0,125.79,126.21,125.79,125.95,80744.0
2025-06-11 12:00:00,125.95,126.52,125.95,126.5,30367.0,125.95,126.52,125.95,126.5,30367.0
2025-06-11 12:05:00,126.48,126.67,125.9,125.9,84611.0,126.48,126.67,125.9,125.9,84611.0
2025-06-11 12:10:00,125.88,126.14,125.84,125.98,13256.0,125.88,126.14,125.84,125.98,13256.0
2025-06-11 12:15:00,125.98,126.01,125.78,125.81,7879.0,125.98,126.01,125.78,125.81,7879.0
2025-06-11 12:20:00,125.81,125.89,125.65,125.87,9951.0,125.81,125.89,125.65,125.87,9951.0
2025-06-11 12:25:00,125.9,126.04,125.8,126.04,10645.0,125.9,126.04,125.8,126.04,10645.0
2025-06-11 12:30:00,126.03,126.15,125.96,126.13,10459.0,126.03,126.15,125.96,126.13,10459.0
2025-06-11 12:35:00,126.09,126.09,125.85,125.9,9292.0,126.09,126.09,125.85,125.9,9292.0
2025-06-11 12:40:00,125.87,126.05,125.85,126.05,8192.0,125.87,126.05,125.85,126.05,8192.0
2025-06-11 12:45:00,126.02,126.27,125.95,126.09,23491.0,126.02,126.27,125.95,126.09,23491.0
2025-06-11 12:50:00,126.08,126.11,125.95,126.03,12259.0,126.08,126.11,125.95,126.03,12259.0
2025-06-11 12:55:00,126.04,126.31,126.04,126.29,10084.0,126.04,126.31,126.04,126.29,10084.0
2025-06-11 13:00:00,126.3,126.43,126.2,126.4,32833.0,126.3,126.43,126.2,126.4,32833.0
2025-06-11 13:05:00,126.35,126.61,126.33,126.6,17423.0,126.35,126.61,126.33,126.6,17423.0
2025-06-11 13:10:00,126.6,126.6,126.48,126.5,7206.0,126.6,126.6,126.48,126.5,7206.0
2025-06-11 13:15:00,126.51,126.61,126.49,126.54,10041.0,126.51,126.61,126.49,126.54,10041.0
2025-06-11 13:20:00,126.54,126.65,126.44,126.63,14011.0,126.54,126.65,126.44,126.63,14011.0
2025-06-11 13:25:00,126.63,126.73,126.62,126.73,6379.0,126.63,126.73,126.62,126.73,6379.0
2025-06-11 13:30:00,126.71,126.73,126.38,126.39,10421.0,126.71,126.73,126.38,126.39,10421.0
2025-06-11 13:35:00,126.4,126.45,126.31,126.38,9478.0,126.4,126.45,126.31,126.38,9478.0
2025-06-11 13:40:00,126.35,126.45,126.14,126.14,16319.0,126.35,126.45,126.14,126.14,16319.0
2025-06-11 13:45:00,126.15,126.17,126.05,126.13,6659.0,126.15,126.17,126.05,126.13,6659.0
2025-06-11 13:50:00,126.13,126.14,126.04,126.05,5128.0,126.13,126.14,126.04,126.05,5128.0
2025-06-11 13:55:00,126.08,126.15,126.04,126.11,10320.0,126.08,126.15,126.04,126.11,10320.0
2025-06-11 14:00:00,126.14,126.22,125.36,125.36,15483.0,126.14,126.22,125.36,125.36,15483.0
2025-06-11 14:05:00,125.48,125.48,125.31,125.43,9379.0,125.48,125.48,125.31,125.43,9379.0
2025-06-11 14:10:00,125.35,125.74,125.25,125.46,70895.0,125.35,125.74,125.25,125.46,70895.0
2025-06-11 14:15:00,125.41,125.48,125.19,125.36,14708.0,125.41,125.48,125.19,125.36,14708.0
2025-06-11 14:20:00,125.35,125.38,125.25,125.36,7670.0,125.35,125.38,125.25,125.36,7670.0
2025-06-11 14:25:00,125.4,125.4,124.97,125.09,13633.0,125.4,125.4,124.97,125.09,13633.0
2025-06-11 14:30:00,125.09,125.51,125.04,125.51,9381.0,125.09,125.51,125.04,125.51,9381.0
2025-06-11 14:35:00,125.45,125.53,125.41,125.42,7058.0,125.45,125.53,125.41,125.42,7058.0
2025-06-11 14:40:00,125.4,125.51,125.33,125.51,2962.0,125.4,125.51,125.33,125.51,2962.0
2025-06-11 14:45:00,125.48,125.48,125.34,125.45,6203.0,125.48,125.48,125.34,125.45,6203.0
2025-06-11 14:50:00,125.46,125.61,125.34,125.35,8772.0,125.46,125.61,125.34,125.35,8772.0
2025-06-11 14:55:00,125.33,125.34,125.1,125.19,13867.0,125.33,125.34,125.1,125.19,13867.0
2025-06-11 15:00:00,125.22,125.22,124.98,125.07,13079.0,125.22,125.22,124.98,125.07,13079.0
2025-06-11 15:05:00,125.09,125.25,125.01,125.2,9310.0,125.09,125.25,125.01,125.2,9310.0
2025-06-11 15:10:00,125.22,125.31,125.1,125.14,7191.0,125.22,125.31,125.1,125.14,7191.0
2025-06-11 15:15:00,125.14,125.19,125.04,125.12,8846.0,125.14,125.19,125.04,125.12,8846.0
2025-06-11 15:20:00,125.12,125.19,124.9,125.12,40582.0,125.12,125.19,124.9,125.12,40582.0
2025-06-11 15:25:00,125.12,125.17,124.89,124.92,49746.0,125.12,125.17,124.89,124.92,49746.0
2025-06-11 15:30:00,124.93,125.04,124.81,124.81,24234.0,124.93,125.04,124.81,124.81,24234.0
2025-06-11 15:35:00,124.81,124.9,124.68,124.85,25149.0,124.81,124.9,124.68,124.85,25149.0
2025-06-11 15:40:00,124.85,125.05,124.8,125.02,30423.0,124.85,125.05,124.8,125.02,30423.0
2025-06-11 15:45:00,125.0,125.09,124.81,124.83,38423.0,125.0,125.09,124.81,124.83,38423.0
2025-06-11 15:50:00,124.86,124.89,124.6,124.61,46173.0,124.86,124.89,124.6,124.61,46173.0
2025-06-11 15:55:00,124.62,124.86,124.6,124.82,194648.0,124.62,124.86,124.6,124.82,194648.0
2025-06-12 09:30:00,124.28,124.51,123.18,123.18,49678.0,124.28,124.51,123.18,123.18,49678.0
2025-06-12 09:35:00,123.24,123.99,123.1,123.94,14408.0,123.24,123.99,123.1,123.94,14408.0
2025-06-12 09:40:00,123.82,124.29,123.81,124.06,13072.0,123.82,124.29,123.81,124.06,13072.0
2025-06-12 09:45:00,124.03,124.25,123.87,124.23,14617.0,124.03,124.25,123.87,124.23,14617.0
2025-06-12 09:50:00,124.31,124.54,124.27,124.53,11661.0,124.31,124.54,124.27,124.53,11661.0
2025-06-12 09:55:00,124.5,124.53,124.23,124.5,19776.0,124.5,124.53,124.23,124.5,19776.0
2025-06-12 10:00:00,124.51,124.78,124.39,124.39,17440.0,124.51,124.78,124.39,124.39,17440.0
2025-06-12 10:05:00,124.34,124.84,124.32,124.59,15315.0,124.34,124.84,124.32,124.59,15315.0
2025-06-12 10:10:00,124.65,125.01,124.47,124.77,21515.0,124.65,125.01,124.47,124.77,21515.0
2025-06-12 10:15:00,124.74,124.81,124.55,124.81,5782.0,124.74,124.81,124.55,124.81,5782.0
2025-06-12 10:20:00,124.79,124.9,124.67,124.86,13309.0,124.79,124.9,124.67,124.86,13309.0
2025-06-12 10:25:00,124.98,125.18,124.97,125.15,9937.0,124.98,125.18,124.97,125.15,9937.0
2025-06-12 10:30:00,125.15,125.37,125.11,125.36,10477.0,125.15,125.37,125.11,125.36,10477.0
2025-06-12 10:35:00,125.37,125.63,125.32,125.6,13249.0,125.37,125.63,125.32,125.6,13249.0
2025-06-12 10:40:00,125.59,125.85,125.53,125.77,21054.0,125.59,125.85,125.53,125.77,21054.0
2025-06-12 10:45:00,125.74,125.81,125.58,125.63,25209.0,125.74,125.81,125.58,125.63,25209.0
2025-06-12 10:50:00,125.63,125.88,125.58,125.84,19179.0,125.63,125.88,125.58,125.84,19179.0
2025-06-12 10:55:00,125.84,125.87,125.68,125.76,11313.0,125.84,125.87,125.68,125.76,11313.0
2025-06-12 11:00:00,125.76,125.78,125.62,125.65,17368.0,125.76,125.78,125.62,125.65,17368.0
2025-06-12 11:05:00,125.66,125.72,125.47,125.63,28482.0,125.66,125.72,125.47,125.63,28482.0
2025-06-12 11:10:00,125.64,125.86,125.58,125.86,22846.0,125.64,125.86,125.58,125.86,22846.0
2025-06-12 11:15:00,125.81,125.81,125.47,125.51,28508.0,125.81,125.81,125.47,125.51,28508.0
2025-06-12 11:20:00,125.52,125.65,125.23,125.29,11961.0,125.52,125.65,125.23,125.29,11961.0
2025-06-12 11:25:00,125.32,125.41,125.2,125.41,17290.0,125.32,125.41,125.2,125.41,17290.0
2025-06-12 11:30:00,125.43,125.68,125.43,125.61,31230.0,125.43,125.68,125.43,125.61,31230.0
2025-06-12 11:35:00,125.63,125.65,125.44,125.6,12090.0,125.63,125.65,125.44,125.6,12090.0
2025-06-12 11:40:00,125.61,125.65,125.49,125.54,8883.0,125.61,125.65,125.49,125.54,8883.0
2025-06-12 11:45:00,125.53,125.65,125.47,125.65,4125.0,125.53,125.65,125.47,125.65,4125.0
2025-06-12 11:50:00,125.65,125.66,125.45,125.5,5280.0,125.65,125.66,125.45,125.5,5280.0
2025-06-12 11:55:00,125.54,125.68,125.52,125.66,10447.0,125.54,125.68,125.52,125.66,10447.0
2025-06-12 12:00:00,125.66,125.72,125.55,125.55,9326.0,125.66,125.72,125.55,125.55,9326.0
2025-06-12 12:05:00,125.58,126.04,125.57,126.04,27975.0,125.58,126.04,125.57,126.04,27975.0
2025-06-12 12:10:00,126.04,126.05,125.95,125.97,16375.0,126.04,126.05,125.95,125.97,16375.0
2025-06-12 12:15:00,125.99,125.99,125.83,125.94,8721.0,125.99,125.99,125.83,125.94,8721.0
2025-06-12 12:20:00,125.92,125.97,125.69,125.69,3915.0,125.92,125.97,125.69,125.69,3915.0
2025-06-12 12:25:00,125.74,125.97,125.69,125.93,12416.0,125.74,125.97,125.69,125.93,12416.0
2025-06-12 12:30:00,125.94,126.04,125.83,125.99,12462.0,125.94,126.04,125.83,125.99,12462.0
2025-06-12 12:35:00,126.03,126.27,126.0,126.27,5830.0,126.03,126.27,126.0,126.27,5830.0
2025-06-12 12:40:00,126.23,126.28,126.07,126.11,6759.0,126.23,126.28,126.07,126.11,6759.0
2025-06-12 12:45:00,126.12,126.23,126.11,126.21,9946.0,126.12,126.23,126.11,126.21,9946.0
2025-06-12 12:50:00,126.22,126.38,126.19,126.25,44852.0,126.22,126.38,126.19,126.25,44852.0
2025-06-12 12:55:00,126.22,126.41,126.18,126.3,18686.0,126.22,126.41,126.18,126.3,18686.0
2025-06-12 13:00:00,126.3,126.42,126.18,126.18,9426.0,126.3,126.42,126.18,126.18,9426.0
2025-06-12 13:05:00,126.22,126.27,126.12,126.27,7640.0,126.22,126.27,126.12,126.27,7640.0
2025-06-12 13:10:00,126.27,126.4,126.19,126.38,6652.0,126.27,126.4,126.19,126.38,6652.0
2025-06-12 13:15:00,126.39,126.55,126.3,126.43,12093.0,126.39,126.55,126.3,126.43,12093.0
2025-06-12 13:20:00,126.43,126.47,126.29,126.39,13679.0,126.43,126.47,126.29,126.39,13679.0
2025-06-12 13:25:00,126.4,126.57,126.39,126.54,13456.0,126.4,126.57,126.39,126.54,13456.0
2025-06-12 13:30:00,126.51,126.76,126.48,126.73,6681.0,126.51,126.76,126.48,126.73,6681.0
2025-06-12 13:35:00,126.73,126.74,126.56,126.62,5522.0,126.73,126.74,126.56,126.62,5522.0
2025-06-12 13:40:00,126.62,126.72,126.61,126.71,7380.0,126.62,126.72,126.61,126.71,7380.0
2025-06-12 13:45:00,126.71,126.89,126.7,126.75,9548.0,126.71,126.89,126.7,126.75,9548.0
2025-06-12 13:50:00,126.78,126.86,126.78,126.8,5535.0,126.78,126.86,126.78,126.8,5535.0
2025-06-12 13:55:00,126.8,126.86,126.74,126.76,8554.0,126.8,126.86,126.74,126.76,8554.0
2025-06-12 14:00:00,126.78,126.9,126.71,126.73,11076.0,126.78,126.9,126.71,126.73,11076.0
2025-06-12 14:05:00,126.73,126.87,126.73,126.86,11608.0,126.73,126.87,126.73,126.86,11608.0
2025-06-12 14:10:00,126.86,126.86,126.7,126.73,19327.0,126.86,126.86,126.7,126.73,19327.0
2025-06-12 14:15:00,126.75,126.8,126.69,126.7,5602.0,126.75,126.8,126.69,126.7,5602.0
2025-06-12 14:20:00,126.7,126.72,126.56,126.64,3674.0,126.7,126.72,126.56,126.64,3674.0
2025-06-12 14:25:00,126.63,126.67,126.51,126.58,8930.0,126.63,126.67,126.51,126.58,8930.0
2025-06-12 14:30:00,126.57,126.59,126.35,126.36,7509.0,126.57,126.59,126.35,126.36,7509.0
2025-06-12 14:35:00,126.36,126.41,126.25,126.34,8368.0,126.36,126.41,126.25,126.34,8368.0
2025-06-12 14:40:00,126.34,126.51,126.34,126.51,7174.0,126.34,126.51,126.34,126.51,7174.0
2025-06-12 14:45:00,126.49,126.51,126.43,126.44,5708.0,126.49,126.51,126.43,126.44,5708.0
2025-06-12 14:50:00,126.41,126.45,126.32,126.38,33516.0,126.41,126.45,126.32,126.38,33516.0
2025-06-12 14:55:00,126.38,126.55,126.33,126.55,10856.0,126.38,126.55,126.33,126.55,10856.0
2025-06-12 15:00:00,126.52,126.66,126.49,126.58,13849.0,126.52,126.66,126.49,126.58,13849.0
2025-06-12 15:05:00,126.58,126.59,126.51,126.51,9737.0,126.58,126.59,126.51,126.51,9737.0
2025-06-12 15:10:00,126.51,126.53,126.32,126.32,11800.0,126.51,126.53,126.32,126.32,11800.0
2025-06-12 15:15:00,126.32,126.33,126.15,126.26,19364.0,126.32,126.33,126.15,126.26,19364.0
2025-06-12 15:20:00,126.26,126.28,126.13,126.17,23431.0,126.26,126.28,126.13,126.17,23431.0
2025-06-12 15:25:00,126.18,126.18,126.09,126.14,18290.0,126.18,126.18,126.09,126.14,18290.0
2025-06-12 15:30:00,126.14,126.19,126.01,126.15,27192.0,126.14,126.19,126.01,126.15,27192.0
2025-06-12 15:35:00,126.15,126.17,126.03,126.12,18102.0,126.15,126.17,126.03,126.12,18102.0
2025-06-12 15:40:00,126.1,126.16,126.05,126.1,24320.0,126.1,126.16,126.05,126.1,24320.0
2025-06-12 15:45:00,126.08,126.19,126.0,126.0,13930.0,126.08,126.19,126.0,126.0,13930.0
2025-06-12 15:50:00,126.04,126.11,125.96,126.08,25507.0,126.04,126.11,125.96,126.08,25507.0
2025-06-12 15:55:00,126.1,126.27,126.03,126.26,88061.0,126.1,126.27,126.03,126.26,88061.0
2025-06-13 09:30:00,124.81,126.09,124.61,126.09,43780.0,124.81,126.09,124.61,126.09,43780.0
2025-06-13 09:35:00,125.97,126.34,125.81,126.28,10026.0,125.97,126.34,125.81,126.28,10026.0
2025-06-13 09:40:00,126.33,126.41,125.82,125.91,31347.0,126.33,126.41,125.82,125.91,31347.0
2025-06-13 09:45:00,125.9,125.98,125.1,125.11,31960.0,125.9,125.98,125.1,125.11,31960.0
2025-06-13 09:50:00,125.09,125.44,125.03,125.44,15748.0,125.09,125.44,125.03,125.44,15748.0
2025-06-13 09:55:00,125.46,125.6,124.91,125.01,15217.0,125.46,125.6,124.91,125.01,15217.0
2025-06-13 10:00:00,125.02,125.4,124.91,125.29,22268.0,125.02,125.4,124.91,125.29,22268.0
2025-06-13 10:05:00,125.35,125.84,125.35,125.72,14825.0,125.35,125.84,125.35,125.72,14825.0
2025-06-13 10:10:00,125.7,125.73,125.41,125.53,9525.0,125.7,125.73,125.41,125.53,9525.0
2025-06-13 10:15:00,125.45,125.45,124.84,124.87,9444.0,125.45,125.45,124.84,124.87,9444.0
2025-06-13 10:20:00,124.9,125.16,124.8,125.16,11959.0,124.9,125.16,124.8,125.16,11959.0
2025-06-13 10:25:00,125.1,125.1,124.72,124.81,16763.0,125.1,125.1,124.72,124.81,16763.0
2025-06-13 10:30:00,124.81,124.82,123.75,124.23,133141.0,124.81,124.82,123.75,124.23,133141.0
2025-06-13 10:35:00,124.17,124.21,123.91,124.15,29928.0,124.17,124.21,123.91,124.15,29928.0
2025-06-13 10:40:00,124.14,124.63,124.09,124.42,49712.0,124.14,124.63,124.09,124.42,49712.0
2025-06-13 10:45:00,124.44,124.67,124.3,124.31,43675.0,124.44,124.67,124.3,124.31,43675.0
2025-06-13 10:50:00,124.32,124.53,124.28,124.36,32479.0,124.32,124.53,124.28,124.36,32479.0
2025-06-13 10:55:00,124.4,124.65,124.3,124.53,61312.0,124.4,124.65,124.3,124.53,61312.0
2025-06-13 11:00:00,124.52,124.69,124.25,124.67,76637.0,124.52,124.69,124.25,124.67,76637.0
2025-06-13 11:05:00,124.72,124.91,124.6,124.82,48737.0,124.72,124.91,124.6,124.82,48737.0
2025-06-13 11:10:00,124.82,124.84,124.44,124.64,19752.0,124.82,124.84,124.44,124.64,19752.0
2025-06-13 11:15:00,124.69,124.76,124.57,124.58,15764.0,124.69,124.76,124.57,124.58,15764.0
2025-06-13 11:20:00,124.59,124.7,124.5,124.51,22027.0,124.59,124.7,124.5,124.51,22027.0
2025-06-13 11:25:00,124.48,124.71,124.47,124.71,14888.0,124.48,124.71,124.47,124.71,14888.0
2025-06-13 11:30:00,124.73,124.99,124.73,124.92,10208.0,124.73,124.99,124.73,124.92,10208.0
2025-06-13 11:35:00,124.87,125.11,124.87,124.93,10889.0,124.87,125.11,124.87,124.93,10889.0
2025-06-13 11:40:00,124.92,125.18,124.9,125.16,11396.0,124.92,125.18,124.9,125.16,11396.0
2025-06-13 11:45:00,125.16,125.2,124.97,125.1,17016.0,125.16,125.2,124.97,125.1,17016.0
2025-06-13 11:50:00,125.1,125.13,124.91,125.05,9125.0,125.1,125.13,124.91,125.05,9125.0
2025-06-13 11:55:00,125.05,125.14,124.88,125.0,14629.0,125.05,125.14,124.88,125.0,14629.0
2025-06-13 12:00:00,124.97,125.0,124.85,124.91,7524.0,124.97,125.0,124.85,124.91,7524.0
2025-06-13 12:05:00,124.94,125.18,124.93,125.15,10854.0,124.94,125.18,124.93,125.15,10854.0
2025-06-13 12:10:00,125.21,125.26,125.03,125.12,19907.0,125.21,125.26,125.03,125.12,19907.0
2025-06-13 12:15:00,125.08,125.09,124.98,124.99,7977.0,125.08,125.09,124.98,124.99,7977.0
2025-06-13 12:20:00,124.99,125.05,124.89,124.93,23293.0,124.99,125.05,124.89,124.93,23293.0
2025-06-13 12:25:00,124.96,125.06,124.58,124.66,17611.0,124.96,125.06,124.58,124.66,17611.0
2025-06-13 12:30:00,124.62,124.72,124.34,124.34,9004.0,124.62,124.72,124.34,124.34,9004.0
2025-06-13 12:35:00,124.38,124.42,124.25,124.28,8916.0,124.38,124.42,124.25,124.28,8916.0
2025-06-13 12:40:00,124.24,124.32,124.22,124.26,3014.0,124.24,124.32,124.22,124.26,3014.0
2025-06-13 12:45:00,124.22,124.28,124.19,124.19,4987.0,124.22,124.28,124.19,124.19,4987.0
2025-06-13 12:50:00,124.21,124.29,124.14,124.26,7260.0,124.21,124.29,124.14,124.26,7260.0
2025-06-13 12:55:00,124.29,124.35,124.19,124.2,12104.0,124.29,124.35,124.19,124.2,12104.0
2025-06-13 13:00:00,124.18,124.35,124.13,124.13,14558.0,124.18,124.35,124.13,124.13,14558.0
2025-06-13 13:05:00,124.14,124.14,123.96,124.0,5967.0,124.14,124.14,123.96,124.0,5967.0
2025-06-13 13:10:00,123.98,124.02,123.85,124.01,10665.0,123.98,124.02,123.85,124.01,10665.0
2025-06-13 13:15:00,123.98,124.02,123.79,123.94,9594.0,123.98,124.02,123.79,123.94,9594.0
2025-06-13 13:20:00,123.94,124.04,123.84,123.9,7559.0,123.94,124.04,123.84,123.9,7559.0
2025-06-13 13:25:00,123.93,123.96,123.82,123.83,4781.0,123.93,123.96,123.82,123.83,4781.0
2025-06-13 13:30:00,123.81,124.04,123.8,123.85,8175.0,123.81,124.04,123.8,123.85,8175.0
2025-06-13 13:35:00,123.85,123.92,123.75,123.75,4093.0,123.85,123.92,123.75,123.75,4093.0
2025-06-13 13:40:00,123.72,123.74,123.56,123.57,14001.0,123.72,123.74,123.56,123.57,14001.0
2025-06-13 13:45:00,123.61,123.72,123.43,123.45,23414.0,123.61,123.72,123.43,123.45,23414.0
2025-06-13 13:50:00,123.42,123.62,123.4,123.59,54435.0,123.42,123.62,123.4,123.59,54435.0
2025-06-13 13:55:00,123.59,123.61,123.37,123.39,24280.0,123.59,123.61,123.37,123.39,24280.0
2025-06-13 14:00:00,123.42,123.58,123.27,123.31,15688.0,123.42,123.58,123.27,123.31,15688.0
2025-06-13 14:05:00,123.33,123.38,123.08,123.14,30747.0,123.33,123.38,123.08,123.14,30747.0
2025-06-13 14:10:00,123.14,123.25,123.02,123.04,12675.0,123.14,123.25,123.02,123.04,12675.0
2025-06-13 14:15:00,123.0,123.03,122.85,122.97,20560.0,123.0,123.03,122.85,122.97,20560.0
2025-06-13 14:20:00,122.97,123.0,122.79,122.89,9543.0,122.97,123.0,122.79,122.89,9543.0
2025-06-13 14:25:00,122.9,122.92,122.7,122.73,47971.0,122.9,122.92,122.7,122.73,47971.0
2025-06-13 14:30:00,122.75,122.79,122.44,122.57,20666.0,122.75,122.79,122.44,122.57,20666.0
2025-06-13 14:35:00,122.55,122.57,122.3,122.34,16207.0,122.55,122.57,122.3,122.34,16207.0
2025-06-13 14:40:00,122.34,122.46,122.17,122.32,10276.0,122.34,122.46,122.17,122.32,10276.0
2025-06-13 14:45:00,122.37,122.54,122.25,122.32,10951.0,122.37,122.54,122.25,122.32,10951.0
2025-06-13 14:50:00,122.32,122.56,122.29,122.56,12041.0,122.32,122.56,122.29,122.56,12041.0
2025-06-13 14:55:00,122.56,122.62,122.47,122.61,15770.0,122.56,122.62,122.47,122.61,15770.0
2025-06-13 15:00:00,122.63,122.66,122.35,122.4,12091.0,122.63,122.66,122.35,122.4,12091.0
2025-06-13 15:05:00,122.34,122.4,122.2,122.33,12186.0,122.34,122.4,122.2,122.33,12186.0
2025-06-13 15:10:00,122.37,122.38,122.17,122.31,11293.0,122.37,122.38,122.17,122.31,11293.0
2025-06-13 15:15:00,122.33,122.36,122.19,122.23,14938.0,122.33,122.36,122.19,122.23,14938.0
2025-06-13 15:20:00,122.23,122.41,122.23,122.31,10939.0,122.23,122.41,122.23,122.31,10939.0
2025-06-13 15:25:00,122.31,122.35,122.15,122.33,46909.0,122.31,122.35,122.15,122.33,46909.0
2025-06-13 15:30:00,122.34,122.5,122.29,122.36,21504.0,122.34,122.5,122.29,122.36,21504.0
2025-06-13 15:35:00,122.34,122.58,122.33,122.46,20460.0,122.34,122.58,122.33,122.46,20460.0
2025-06-13 15:40:00,122.46,122.6,122.43,122.54,21788.0,122.46,122.6,122.43,122.54,21788.0
2025-06-13 15:45:00,122.55,122.58,122.36,122.5,27860.0,122.55,122.58,122.36,122.5,27860.0
2025-06-13 15:50:00,122.47,122.84,122.43,122.77,38444.0,122.47,122.84,122.43,122.77,38444.0
2025-06-13 15:55:00,122.76,123.1,122.75,123.08,150746.0,122.76,123.1,122.75,123.08,150746.0
2025-06-16 09:30:00,124.41,124.54,122.76,122.98,42982.0,124.41,124.54,122.76,122.98,42982.0
2025-06-16 09:35:00,122.84,123.54,122.84,122.93,12129.0,122.84,123.54,122.84,122.93,12129.0
2025-06-16 09:40:00,122.92,123.79,122.76,123.53,22348.0,122.92,123.79,122.76,123.53,22348.0
2025-06-16 09:45:00,123.62,124.1,123.57,124.09,11575.0,123.62,124.1,123.57,124.09,11575.0
2025-06-16 09:50:00,123.94,124.23,123.89,124.03,20085.0,123.94,124.23,123.89,124.03,20085.0
2025-06-16 09:55:00,124.09,124.4,123.71,123.79,19404.0,124.09,124.4,123.71,123.79,19404.0
2025-06-16 10:00:00,123.79,124.22,123.61,124.19,16090.0,123.79,124.22,123.61,124.19,16090.0
2025-06-16 10:05:00,124.12,124.21,123.77,123.77,14422.0,124.12,124.21,123.77,123.77,14422.0
2025-06-16 10:10:00,123.72,123.98,123.59,123.96,8718.0,123.72,123.98,123.59,123.96,8718.0
2025-06-16 10:15:00,123.96,124.39,123.96,124.29,22699.0,123.96,124.39,123.96,124.29,22699.0
2025-06-16 10:20:00,124.3,124.54,124.14,124.33,15341.0,124.3,124.54,124.14,124.33,15341.0
2025-06-16 10:25:00,124.28,124.28,124.0,124.17,13365.0,124.28,124.28,124.0,124.17,13365.0
2025-06-16 10:30:00,124.22,124.3,124.11,124.12,13077.0,124.22,124.3,124.11,124.12,13077.0
2025-06-16 10:35:00,124.07,124.38,124.03,124.2,12087.0,124.07,124.38,124.03,124.2,12087.0
2025-06-16 10:40:00,124.22,124.31,124.1,124.26,12070.0,124.22,124.31,124.1,124.26,12070.0
2025-06-16 10:45:00,124.24,124.54,124.22,124.52,20272.0,124.24,124.54,124.22,124.52,20272.0
2025-06-16 10:50:00,124.54,124.63,124.47,124.54,8800.0,124.54,124.63,124.47,124.54,8800.0
2025-06-16 10:55:00,124.54,124.54,124.07,124.1,9647.0,124.54,124.54,124.07,124.1,9647.0
2025-06-16 11:00:00,124.1,124.21,123.76,123.76,31306.0,124.1,124.21,123.76,123.76,31306.0
2025-06-16 11:05:00,123.69,123.69,123.46,123.47,11131.0,123.69,123.69,123.46,123.47,11131.0
2025-06-16 11:10:00,123.49,123.61,123.34,123.45,13902.0,123.49,123.61,123.34,123.45,13902.0
2025-06-16 11:15:00,123.45,123.54,123.2,123.32,7568.0,123.45,123.54,123.2,123.32,7568.0
2025-06-16 11:20:00,123.3,123.51,123.27,123.33,13689.0,123.3,123.51,123.27,123.33,13689.0
2025-06-16 11:25:00,123.33,123.36,123.15,123.17,9237.0,123.33,123.36,123.15,123.17,9237.0
2025-06-16 11:30:00,123.21,123.22,123.0,123.04,12643.0,123.21,123.22,123.0,123.04,12643.0
2025-06-16 11:35:00,123.01,123.16,122.97,123.12,4984.0,123.01,123.16,122.97,123.12,4984.0
2025-06-16 11:40:00,123.11,123.15,122.93,123.0,7868.0,123.11,123.15,122.93,123.0,7868.0
2025-06-16 11:45:00,123.06,123.06,122.85,122.85,4135.0,123.06,123.06,122.85,122.85,4135.0
2025-06-16 11:50:00,122.84,122.97,122.72,122.83,5722.0,122.84,122.97,122.72,122.83,5722.0
2025-06-16 11:55:00,122.83,122.84,122.73,122.79,11276.0,122.83,122.84,122.73,122.79,11276.0
2025-06-16 12:00:00,122.81,122.89,122.8,122.83,6839.0,122.81,122.89,122.8,122.83,6839.0
2025-06-16 12:05:00,122.8,122.85,122.74,122.75,5502.0,122.8,122.85,122.74,122.75,5502.0
2025-06-16 12:10:00,122.73,122.92,122.69,122.9,5837.0,122.73,122.92,122.69,122.9,5837.0
2025-06-16 12:15:00,122.88,123.0,122.79,122.97,6226.0,122.88,123.0,122.79,122.97,6226.0
2025-06-16 12:20:00,122.96,123.07,122.94,123.06,8281.0,122.96,123.07,122.94,123.06,8281.0
2025-06-16 12:25:00,123.03,123.1,122.98,123.09,4858.0,123.03,123.1,122.98,123.09,4858.0
2025-06-16 12:30:00,123.06,123.07,122.96,123.03,5223.0,123.06,123.07,122.96,123.03,5223.0
2025-06-16 12:35:00,123.0,123.11,122.99,123.06,6082.0,123.0,123.11,122.99,123.06,6082.0
2025-06-16 12:40:00,123.05,123.15,123.04,123.07,4356.0,123.05,123.15,123.04,123.07,4356.0
2025-06-16 12:45:00,123.07,123.15,123.07,123.08,5737.0,123.07,123.15,123.07,123.08,5737.0
2025-06-16 12:50:00,123.09,123.14,123.05,123.12,5278.0,123.09,123.14,123.05,123.12,5278.0
2025-06-16 12:55:00,123.07,123.09,122.78,122.93,5582.0,123.07,123.09,122.78,122.93,5582.0
2025-06-16 13:00:00,122.93,122.99,122.91,122.91,6522.0,122.93,122.99,122.91,122.91,6522.0
2025-06-16 13:05:00,122.91,123.21,122.85,123.2,10100.0,122.91,123.21,122.85,123.2,10100.0
2025-06-16 13:10:00,123.18,123.26,123.12,123.21,12027.0,123.18,123.26,123.12,123.21,12027.0
2025-06-16 13:15:00,123.2,123.39,123.2,123.32,9128.0,123.2,123.39,123.2,123.32,9128.0
2025-06-16 13:20:00,123.36,123.45,123.31,123.43,10394.0,123.36,123.45,123.31,123.43,10394.0
2025-06-16 13:25:00,123.43,123.54,123.42,123.47,5778.0,123.43,123.54,123.42,123.47,5778.0
2025-06-16 13:30:00,123.5,123.59,123.5,123.58,7127.0,123.5,123.59,123.5,123.58,7127.0
2025-06-16 13:35:00,123.56,123.7,123.5,123.58,7352.0,123.56,123.7,123.5,123.58,7352.0
2025-06-16 13:40:00,123.61,123.74,123.61,123.67,4089.0,123.61,123.74,123.61,123.67,4089.0
2025-06-16 13:45:00,123.68,123.79,123.57,123.69,24454.0,123.68,123.79,123.57,123.69,24454.0
2025-06-16 13:50:00,123.71,123.77,123.66,123.67,8275.0,123.71,123.77,123.66,123.67,8275.0
2025-06-16 13:55:00,123.63,123.65,123.42,123.42,3282.0,123.63,123.65,123.42,123.42,3282.0
2025-06-16 14:00:00,123.41,123.49,123.41,123.41,6218.0,123.41,123.49,123.41,123.41,6218.0
2025-06-16 14:05:00,123.42,123.5,123.38,123.5,9411.0,123.42,123.5,123.38,123.5,9411.0
2025-06-16 14:10:00,123.5,123.67,123.5,123.61,8612.0,123.5,123.67,123.5,123.61,8612.0
2025-06-16 14:15:00,123.59,123.69,123.5,123.69,4014.0,123.59,123.69,123.5,123.69,4014.0
2025-06-16 14:20:00,123.71,123.75,123.68,123.75,7948.0,123.71,123.75,123.68,123.75,7948.0
2025-06-16 14:25:00,123.76,123.82,123.66,123.74,9587.0,123.76,123.82,123.66,123.74,9587.0
2025-06-16 14:30:00,123.75,123.89,123.74,123.77,7320.0,123.75,123.89,123.74,123.77,7320.0
2025-06-16 14:35:00,123.78,123.8,123.7,123.7,4073.0,123.78,123.8,123.7,123.7,4073.0
2025-06-16 14:40:00,123.73,123.76,123.65,123.67,9255.0,123.73,123.76,123.65,123.67,9255.0
2025-06-16 14:45:00,123.66,123.71,123.62,123.7,5839.0,123.66,123.71,123.62,123.7,5839.0
2025-06-16 14:50:00,123.7,123.74,123.67,123.73,9311.0,123.7,123.74,123.67,123.73,9311.0
2025-06-16 14:55:00,123.73,123.76,123.67,123.71,33453.0,123.73,123.76,123.67,123.71,33453.0
2025-06-16 15:00:00,123.71,123.79,123.68,123.79,8180.0,123.71,123.79,123.68,123.79,8180.0
2025-06-16 15:05:00,123.76,123.88,123.76,123.81,12318.0,123.76,123.88,123.76,123.81,12318.0
2025-06-16 15:10:00,123.78,123.79,123.69,123.75,12798.0,123.78,123.79,123.69,123.75,12798.0
2025-06-16 15:15:00,123.73,123.8,123.6,123.62,16861.0,123.73,123.8,123.6,123.62,16861.0
2025-06-16 15:20:00,123.62,123.77,123.5,123.5,31925.0,123.62,123.77,123.5,123.5,31925.0
2025-06-16 15:25:00,123.51,123.57,123.41,123.41,18856.0,123.51,123.57,123.41,123.41,18856.0
2025-06-16 15:30:00,123.43,123.45,123.37,123.43,16124.0,123.43,123.45,123.37,123.43,16124.0
2025-06-16 15:35:00,123.41,123.41,123.26,123.33,21326.0,123.41,123.41,123.26,123.33,21326.0
2025-06-16 15:40:00,123.34,123.44,123.32,123.34,19596.0,123.34,123.44,123.32,123.34,19596.0
2025-06-16 15:45:00,123.34,123.47,123.3,123.3,17118.0,123.34,123.47,123.3,123.3,17118.0
2025-06-16 15:50:00,123.29,123.55,123.27,123.55,33222.0,123.29,123.55,123.27,123.55,33222.0
2025-06-16 15:55:00,123.57,123.67,123.37,123.65,105707.0,123.57,123.67,123.37,123.65,105707.0
2025-06-17 09:30:00,123.32,125.17,123.32,124.68,37427.0,123.32,125.17,123.32,124.68,37427.0
2025-06-17 09:35:00,124.63,125.46,124.32,124.98,33569.0,124.63,125.46,124.32,124.98,33569.0
2025-06-17 09:40:00,124.98,125.86,124.79,125.79,24023.0,124.98,125.86,124.79,125.79,24023.0
2025-06-17 09:45:00,125.82,126.04,125.59,125.59,19995.0,125.82,126.04,125.59,125.59,19995.0
2025-06-17 09:50:00,125.46,126.31,125.11,126.19,35230.0,125.46,126.31,125.11,126.19,35230.0
2025-06-17 09:55:00,126.32,126.33,125.58,125.6,21996.0,126.32,126.33,125.58,125.6,21996.0
2025-06-17 10:00:00,125.59,125.73,124.98,125.1,25841.0,125.59,125.73,124.98,125.1,25841.0
2025-06-17 10:05:00,125.1,125.53,124.76,124.8,21995.0,125.1,125.53,124.76,124.8,21995.0
2025-06-17 10:10:00,124.8,124.89,124.52,124.77,20943.0,124.8,124.89,124.52,124.77,20943.0
2025-06-17 10:15:00,124.81,124.81,124.32,124.43,16525.0,124.81,124.81,124.32,124.43,16525.0
2025-06-17 10:20:00,124.44,125.22,124.41,125.08,21971.0,124.44,125.22,124.41,125.08,21971.0
2025-06-17 10:25:00,125.06,125.31,124.98,125.14,15626.0,125.06,125.31,124.98,125.14,15626.0
2025-06-17 10:30:00,125.2,125.3,124.99,125.18,12844.0,125.2,125.3,124.99,125.18,12844.0
2025-06-17 10:35:00,125.19,125.45,125.05,125.18,23153.0,125.19,125.45,125.05,125.18,23153.0
2025-06-17 10:40:00,125.19,125.19,124.7,124.77,19585.0,125.19,125.19,124.7,124.77,19585.0
2025-06-17 10:45:00,124.89,124.9,124.58,124.65,32288.0,124.89,124.9,124.58,124.65,32288.0
2025-06-17 10:50:00,124.67,125.0,124.63,124.89,29177.0,124.67,125.0,124.63,124.89,29177.0
2025-06-17 10:55:00,124.88,125.06,124.68,124.69,19554.0,124.88,125.06,124.68,124.69,19554.0
2025-06-17 11:00:00,124.72,124.72,124.4,124.43,9774.0,124.72,124.72,124.4,124.43,9774.0
2025-06-17 11:05:00,124.42,124.54,124.28,124.52,10068.0,124.42,124.54,124.28,124.52,10068.0
2025-06-17 11:10:00,124.46,124.61,124.04,124.08,9622.0,124.46,124.61,124.04,124.08,9622.0
2025-06-17 11:15:00,124.15,124.22,123.79,123.83,12067.0,124.15,124.22,123.79,123.83,12067.0
2025-06-17 11:20:00,123.83,123.83,123.09,123.09,15213.0,123.83,123.83,123.09,123.09,15213.0
2025-06-17 11:25:00,123.1,123.11,122.42,122.74,28533.0,123.1,123.11,122.42,122.74,28533.0
2025-06-17 11:30:00,122.73,122.92,122.41,122.82,26630.0,122.73,122.92,122.41,122.82,26630.0
2025-06-17 11:35:00,122.84,122.85,122.23,122.34,16343.0,122.84,122.85,122.23,122.34,16343.0
2025-06-17 11:40:00,122.38,122.61,122.12,122.2,21788.0,122.38,122.61,122.12,122.2,21788.0
2025-06-17 11:45:00,122.24,122.4,122.1,122.11,18695.0,122.24,122.4,122.1,122.11,18695.0
2025-06-17 11:50:00,122.11,122.17,121.31,121.43,57899.0,122.11,122.17,121.31,121.43,57899.0
2025-06-17 11:55:00,121.41,121.48,121.1,121.28,29143.0,121.41,121.48,121.1,121.28,29143.0
2025-06-17 12:00:00,121.28,121.66,121.11,121.66,98648.0,121.28,121.66,121.11,121.66,98648.0
2025-06-17 12:05:00,121.67,121.84,121.29,121.75,32395.0,121.67,121.84,121.29,121.75,32395.0
2025-06-17 12:10:00,121.72,121.93,121.65,121.73,16818.0,121.72,121.93,121.65,121.73,16818.0
2025-06-17 12:15:00,121.73,122.08,121.72,121.82,13984.0,121.73,122.08,121.72,121.82,13984.0
2025-06-17 12:20:00,121.8,121.91,121.52,121.67,15523.0,121.8,121.91,121.52,121.67,15523.0
2025-06-17 12:25:00,121.66,121.67,121.49,121.63,16504.0,121.66,121.67,121.49,121.63,16504.0
2025-06-17 12:30:00,121.61,121.61,121.31,121.42,15206.0,121.61,121.61,121.31,121.42,15206.0
2025-06-17 12:35:00,121.4,121.44,121.2,121.3,15100.0,121.4,121.44,121.2,121.3,15100.0
2025-06-17 12:40:00,121.2,121.28,121.08,121.09,14958.0,121.2,121.28,121.08,121.09,14958.0
2025-06-17 12:45:00,121.12,121.19,120.87,120.92,31626.0,121.12,121.19,120.87,120.92,31626.0
2025-06-17 12:50:00,120.89,120.92,120.68,120.79,12713.0,120.89,120.92,120.68,120.79,12713.0
2025-06-17 12:55:00,120.81,120.83,120.36,120.53,20455.0,120.81,120.83,120.36,120.53,20455.0
2025-06-17 13:00:00,120.56,121.09,120.46,120.93,23400.0,120.56,121.09,120.46,120.93,23400.0
2025-06-17 13:05:00,120.86,121.1,120.85,121.09,19981.0,120.86,121.1,120.85,121.09,19981.0
2025-06-17 13:10:00,121.07,121.14,120.86,121.11,22372.0,121.07,121.14,120.86,121.11,22372.0
2025-06-17 13:15:00,121.06,121.14,120.8,120.84,18627.0,121.06,121.14,120.8,120.84,18627.0
2025-06-17 13:20:00,120.84,120.84,120.6,120.61,11245.0,120.84,120.84,120.6,120.61,11245.0
2025-06-17 13:25:00,120.55,120.69,120.54,120.66,6973.0,120.55,120.69,120.54,120.66,6973.0
2025-06-17 13:30:00,120.66,120.75,120.59,120.62,10779.0,120.66,120.75,120.59,120.62,10779.0
2025-06-17 13:35:00,120.63,120.68,120.47,120.6,12191.0,120.63,120.68,120.47,120.6,12191.0
2025-06-17 13:40:00,120.59,120.83,120.54,120.59,28749.0,120.59,120.83,120.54,120.59,28749.0
2025-06-17 13:45:00,120.56,120.6,120.36,120.53,15634.0,120.56,120.6,120.36,120.53,15634.0
2025-06-17 13:50:00,120.53,120.54,120.26,120.33,14117.0,120.53,120.54,120.26,120.33,14117.0
2025-06-17 13:55:00,120.33,120.55,120.32,120.4,15022.0,120.33,120.55,120.32,120.4,15022.0
2025-06-17 14:00:00,120.35,120.35,120.07,120.15,11115.0,120.35,120.35,120.07,120.15,11115.0
2025-06-17 14:05:00,120.15,120.23,120.03,120.12,19173.0,120.15,120.23,120.03,120.12,19173.0
2025-06-17 14:10:00,120.12,120.17,119.65,119.86,39172.0,120.12,120.17,119.65,119.86,39172.0
2025-06-17 14:15:00,119.88,119.99,119.76,119.83,13258.0,119.88,119.99,119.76,119.83,13258.0
2025-06-17 14:20:00,119.8,120.0,119.79,119.92,12000.0,119.8,120.0,119.79,119.92,12000.0
2025-06-17 14:25:00,119.91,119.93,119.58,119.89,28196.0,119.91,119.93,119.58,119.89,28196.0
2025-06-17 14:30:00,119.86,119.94,119.69,119.85,21217.0,119.86,119.94,119.69,119.85,21217.0
2025-06-17 14:35:00,119.85,119.96,119.71,119.71,12088.0,119.85,119.96,119.71,119.71,12088.0
2025-06-17 14:40:00,119.71,119.91,119.67,119.84,19000.0,119.71,119.91,119.67,119.84,19000.0
2025-06-17 14:45:00,119.88,120.0,119.69,119.77,18281.0,119.88,120.0,119.69,119.77,18281.0
2025-06-17 14:50:00,119.8,119.91,119.72,119.91,59629.0,119.8,119.91,119.72,119.91,59629.0
2025-06-17 14:55:00,119.92,120.15,119.91,120.09,23140.0,119.92,120.15,119.91,120.09,23140.0
2025-06-17 15:00:00,120.07,120.08,119.9,119.92,20208.0,120.07,120.08,119.9,119.92,20208.0
2025-06-17 15:05:00,119.92,119.98,119.77,119.8,27675.0,119.92,119.98,119.77,119.8,27675.0
2025-06-17 15:10:00,119.76,119.88,119.69,119.87,12949.0,119.76,119.88,119.69,119.87,12949.0
2025-06-17 15:15:00,119.86,119.87,119.74,119.87,12848.0,119.86,119.87,119.74,119.87,12848.0
2025-06-17 15:20:00,119.86,119.99,119.85,119.91,20478.0,119.86,119.99,119.85,119.91,20478.0
2025-06-17 15:25:00,119.94,120.0,119.72,119.76,23285.0,119.94,120.0,119.72,119.76,23285.0
2025-06-17 15:30:00,119.78,119.89,119.75,119.82,28268.0,119.78,119.89,119.75,119.82,28268.0
2025-06-17 15:35:00,119.81,119.96,119.77,119.89,28009.0,119.81,119.96,119.77,119.89,28009.0
2025-06-17 15:40:00,119.9,119.93,119.58,119.67,31211.0,119.9,119.93,119.58,119.67,31211.0
2025-06-17 15:45:00,119.64,119.8,119.53,119.77,27273.0,119.64,119.8,119.53,119.77,27273.0
2025-06-17 15:50:00,119.8,119.99,119.67,119.88,38302.0,119.8,119.99,119.67,119.88,38302.0
2025-06-17 15:55:00,119.87,120.14,119.83,119.93,148948.0,119.87,120.14,119.83,119.93,148948.0
2025-06-18 09:30:00,120.47,121.05,119.63,120.78,69261.0,120.47,121.05,119.63,120.78,69261.0
2025-06-18 09:35:00,120.73,121.36,120.73,120.91,14666.0,120.73,121.36,120.73,120.91,14666.0
2025-06-18 09:40:00,121.0,121.16,120.52,120.65,13646.0,121.0,121.16,120.52,120.65,13646.0
2025-06-18 09:45:00,120.75,121.51,120.74,121.48,18657.0,120.75,121.51,120.74,121.48,18657.0
2025-06-18 09:50:00,121.62,122.46,121.62,122.18,44962.0,121.62,122.46,121.62,122.18,44962.0
2025-06-18 09:55:00,122.05,122.29,121.92,121.93,43603.0,122.05,122.29,121.92,121.93,43603.0
2025-06-18 10:00:00,121.98,122.35,121.83,121.83,18176.0,121.98,122.35,121.83,121.83,18176.0
2025-06-18 10:05:00,121.84,122.42,121.82,122.27,80148.0,121.84,122.42,121.82,122.27,80148.0
2025-06-18 10:10:00,122.34,122.5,122.09,122.09,10093.0,122.34,122.5,122.09,122.09,10093.0
2025-06-18 10:15:00,122.2,122.82,122.15,122.8,28890.0,122.2,122.82,122.15,122.8,28890.0
2025-06-18 10:20:00,122.78,123.1,122.78,123.04,36991.0,122.78,123.1,122.78,123.04,36991.0
2025-06-18 10:25:00,123.1,123.24,122.91,122.97,22679.0,123.1,123.24,122.91,122.97,22679.0
2025-06-18 10:30:00,122.91,123.29,122.84,123.27,23694.0,122.91,123.29,122.84,123.27,23694.0
2025-06-18 10:35:00,123.28,123.47,122.89,122.97,39835.0,123.28,123.47,122.89,122.97,39835.0
2025-06-18 10:40:00,123.02,123.1,122.76,123.0,44284.0,123.02,123.1,122.76,123.0,44284.0
2025-06-18 10:45:00,123.04,123.26,122.99,122.99,24892.0,123.04,123.26,122.99,122.99,24892.0
2025-06-18 10:50:00,122.95,122.98,122.54,122.55,14674.0,122.95,122.98,122.54,122.55,14674.0
2025-06-18 10:55:00,122.52,122.73,122.49,122.73,19182.0,122.52,122.73,122.49,122.73,19182.0
2025-06-18 11:00:00,122.75,123.04,122.72,123.02,60249.0,122.75,123.04,122.72,123.02,60249.0
2025-06-18 11:05:00,123.06,123.11,122.77,122.86,8615.0,123.06,123.11,122.77,122.86,8615.0
2025-06-18 11:10:00,122.91,123.12,122.82,123.12,9196.0,122.91,123.12,122.82,123.12,9196.0
2025-06-18 11:15:00,123.04,123.04,122.93,122.98,8223.0,123.04,123.04,122.93,122.98,8223.0
2025-06-18 11:20:00,122.93,123.2,122.71,123.17,13226.0,122.93,123.2,122.71,123.17,13226.0
2025-06-18 11:25:00,123.18,123.37,123.14,123.27,11796.0,123.18,123.37,123.14,123.27,11796.0
2025-06-18 11:30:00,123.23,123.27,122.84,123.04,9532.0,123.23,123.27,122.84,123.04,9532.0
2025-06-18 11:35:00,123.03,123.03,122.8,122.89,10260.0,123.03,123.03,122.8,122.89,10260.0
2025-06-18 11:40:00,122.89,123.14,122.77,123.1,12836.0,122.89,123.14,122.77,123.1,12836.0
2025-06-18 11:45:00,123.09,123.15,123.02,123.05,7030.0,123.09,123.15,123.02,123.05,7030.0
2025-06-18 11:50:00,123.01,123.09,122.94,123.07,11652.0,123.01,123.09,122.94,123.07,11652.0
2025-06-18 11:55:00,123.04,123.04,122.67,122.67,7513.0,123.04,123.04,122.67,122.67,7513.0
2025-06-18 12:00:00,122.72,122.82,122.41,122.52,16160.0,122.72,122.82,122.41,122.52,16160.0
2025-06-18 12:05:00,122.55,122.68,122.47,122.63,11418.0,122.55,122.68,122.47,122.63,11418.0
2025-06-18 12:10:00,122.71,122.73,122.56,122.7,11388.0,122.71,122.73,122.56,122.7,11388.0
2025-06-18 12:15:00,122.7,122.88,122.64,122.73,29443.0,122.7,122.88,122.64,122.73,29443.0
2025-06-18 12:20:00,122.78,123.03,122.78,122.97,11015.0,122.78,123.03,122.78,122.97,11015.0
2025-06-18 12:25:00,122.94,122.97,122.8,122.85,7889.0,122.94,122.97,122.8,122.85,7889.0
2025-06-18 12:30:00,122.85,122.93,122.82,122.86,6504.0,122.85,122.93,122.82,122.86,6504.0
2025-06-18 12:35:00,122.85,122.92,122.61,122.62,13154.0,122.85,122.92,122.61,122.62,13154.0
2025-06-18 12:40:00,122.63,122.81,122.58,122.8,11144.0,122.63,122.81,122.58,122.8,11144.0
2025-06-18 12:45:00,122.81,122.81,122.65,122.77,6663.0,122.81,122.81,122.65,122.77,6663.0
2025-06-18 12:50:00,122.81,122.81,122.49,122.56,7285.0,122.81,122.81,122.49,122.56,7285.0
2025-06-18 12:55:00,122.59,122.75,122.58,122.65,13873.0,122.59,122.75,122.58,122.65,13873.0
2025-06-18 13:00:00,122.62,122.73,122.54,122.64,5891.0,122.62,122.73,122.54,122.64,5891.0
2025-06-18 13:05:00,122.6,122.69,122.49,122.67,6202.0,122.6,122.69,122.49,122.67,6202.0
2025-06-18 13:10:00,122.69,122.71,122.54,122.65,8242.0,122.69,122.71,122.54,122.65,8242.0
2025-06-18 13:15:00,122.67,122.77,122.6,122.71,5511.0,122.67,122.77,122.6,122.71,5511.0
2025-06-18 13:20:00,122.73,122.73,122.54,122.64,10092.0,122.73,122.73,122.54,122.64,10092.0
2025-06-18 13:25:00,122.63,122.63,122.53,122.53,4562.0,122.63,122.63,122.53,122.53,4562.0
2025-06-18 13:30:00,122.52,122.57,122.28,122.29,6754.0,122.52,122.57,122.28,122.29,6754.0
2025-06-18 13:35:00,122.22,122.36,122.15,122.33,7071.0,122.22,122.36,122.15,122.33,7071.0
2025-06-18 13:40:00,122.34,122.38,122.1,122.1,6782.0,122.34,122.38,122.1,122.1,6782.0
2025-06-18 13:45:00,122.09,122.2,121.96,121.96,13282.0,122.09,122.2,121.96,121.96,13282.0
2025-06-18 13:50:00,121.93,122.13,121.93,122.11,5847.0,121.93,122.13,121.93,122.11,5847.0
2025-06-18 13:55:00,122.16,122.24,122.1,122.23,3381.0,122.16,122.24,122.1,122.23,3381.0
2025-06-18 14:00:00,122.18,122.72,122.1,122.1,23351.0,122.18,122.72,122.1,122.1,23351.0
2025-06-18 14:05:00,122.1,122.46,122.0,122.07,13929.0,122.1,122.46,122.0,122.07,13929.0
2025-06-18 14:10:00,122.06,122.14,121.81,122.05,10584.0,122.06,122.14,121.81,122.05,10584.0
2025-06-18 14:15:00,122.06,122.32,121.99,122.25,12672.0,122.06,122.32,121.99,122.25,12672.0
2025-06-18 14:20:00,122.2,122.23,122.14,122.18,5472.0,122.2,122.23,122.14,122.18,5472.0
2025-06-18 14:25:00,122.18,122.22,121.92,122.07,21562.0,122.18,122.22,121.92,122.07,21562.0
2025-06-18 14:30:00,122.04,122.19,121.97,122.19,24890.0,122.04,122.19,121.97,122.19,24890.0
2025-06-18 14:35:00,122.16,122.29,121.93,122.16,18785.0,122.16,122.29,121.93,122.16,18785.0
2025-06-18 14:40:00,122.15,122.42,122.14,122.33,7251.0,122.15,122.42,122.14,122.33,7251.0
2025-06-18 14:45:00,122.3,122.34,122.03,122.1,20277.0,122.3,122.34,122.03,122.1,20277.0
2025-06-18 14:50:00,122.09,122.09,121.26,121.3,15397.0,122.09,122.09,121.26,121.3,15397.0
2025-06-18 14:55:00,121.3,121.3,120.45,120.57,40791.0,121.3,121.3,120.45,120.57,40791.0
2025-06-18 15:00:00,120.56,120.97,120.49,120.93,35017.0,120.56,120.97,120.49,120.93,35017.0
2025-06-18 15:05:00,120.97,120.99,120.61,120.62,23759.0,120.97,120.99,120.61,120.62,23759.0
2025-06-18 15:10:00,120.6,121.01,120.53,120.92,56281.0,120.6,121.01,120.53,120.92,56281.0
2025-06-18 15:15:00,120.98,121.07,120.8,121.06,14423.0,120.98,121.07,120.8,121.06,14423.0
2025-06-18 15:20:00,121.03,121.16,120.94,120.95,15391.0,121.03,121.16,120.94,120.95,15391.0
2025-06-18 15:25:00,120.92,121.01,120.71,120.74,12542.0,120.92,121.01,120.71,120.74,12542.0
2025-06-18 15:30:00,120.73,121.15,120.67,121.12,13151.0,120.73,121.15,120.67,121.12,13151.0
2025-06-18 15:35:00,121.08,121.27,121.03,121.21,17593.0,121.08,121.27,121.03,121.21,17593.0
2025-06-18 15:40:00,121.2,121.27,121.13,121.27,17885.0,121.2,121.27,121.13,121.27,17885.0
2025-06-18 15:45:00,121.3,121.47,121.19,121.36,39652.0,121.3,121.47,121.19,121.36,39652.0
2025-06-18 15:50:00,121.32,121.43,121.15,121.15,35304.0,121.32,121.43,121.15,121.15,35304.0
2025-06-18 15:55:00,121.15,121.4,121.13,121.27,123997.0,121.15,121.4,121.13,121.27,123997.0
2025-06-20 09:30:00,121.74,123.35,121.39,123.1,241487.0,121.74,123.35,121.39,123.1,241487.0
2025-06-20 09:35:00,122.93,123.02,121.86,122.28,10596.0,122.93,123.02,121.86,122.28,10596.0
2025-06-20 09:40:00,122.28,122.57,122.15,122.2,7230.0,122.28,122.57,122.15,122.2,7230.0
2025-06-20 09:45:00,122.13,122.13,121.55,121.56,12605.0,122.13,122.13,121.55,121.56,12605.0
2025-06-20 09:50:00,121.42,122.0,121.37,121.96,18262.0,121.42,122.0,121.37,121.96,18262.0
2025-06-20 09:55:00,122.11,122.69,122.04,122.6,27522.0,122.11,122.69,122.04,122.6,27522.0
2025-06-20 10:00:00,122.54,122.85,122.0,122.23,12248.0,122.54,122.85,122.0,122.23,12248.0
2025-06-20 10:05:00,122.28,122.61,122.09,122.43,9924.0,122.28,122.61,122.09,122.43,9924.0
2025-06-20 10:10:00,122.43,122.61,122.28,122.45,15237.0,122.43,122.61,122.28,122.45,15237.0
2025-06-20 10:15:00,122.42,122.64,122.13,122.19,6954.0,122.42,122.64,122.13,122.19,6954.0
2025-06-20 10:20:00,122.24,122.64,122.24,122.47,8436.0,122.24,122.64,122.24,122.47,8436.0
2025-06-20 10:25:00,122.47,122.6,122.31,122.58,11933.0,122.47,122.6,122.31,122.58,11933.0
2025-06-20 10:30:00,122.58,122.74,122.51,122.72,9809.0,122.58,122.74,122.51,122.72,9809.0
2025-06-20 10:35:00,122.68,122.89,122.37,122.78,59484.0,122.68,122.89,122.37,122.78,59484.0
2025-06-20 10:40:00,122.77,122.96,122.59,122.91,13210.0,122.77,122.96,122.59,122.91,13210.0
2025-06-20 10:45:00,122.86,123.03,122.47,122.52,13975.0,122.86,123.03,122.47,122.52,13975.0
2025-06-20 10:50:00,122.44,122.49,122.31,122.38,10632.0,122.44,122.49,122.31,122.38,10632.0
2025-06-20 10:55:00,122.37,122.64,122.31,122.51,10344.0,122.37,122.64,122.31,122.51,10344.0
2025-06-20 11:00:00,122.52,122.63,122.12,122.13,8842.0,122.52,122.63,122.12,122.13,8842.0
2025-06-20 11:05:00,122.16,122.41,122.16,122.23,21952.0,122.16,122.41,122.16,122.23,21952.0
2025-06-20 11:10:00,122.29,122.57,122.23,122.56,12699.0,122.29,122.57,122.23,122.56,12699.0
2025-06-20 11:15:00,122.6,122.77,122.6,122.7,12733.0,122.6,122.77,122.6,122.7,12733.0
2025-06-20 11:20:00,122.7,122.99,122.64,122.98,10594.0,122.7,122.99,122.64,122.98,10594.0
2025-06-20 11:25:00,123.02,123.09,122.89,122.91,5056.0,123.02,123.09,122.89,122.91,5056.0
2025-06-20 11:30:00,122.85,123.1,122.85,123.08,4250.0,122.85,123.1,122.85,123.08,4250.0
2025-06-20 11:35:00,123.05,123.24,123.05,123.14,7676.0,123.05,123.24,123.05,123.14,7676.0
2025-06-20 11:40:00,123.08,123.21,123.03,123.21,6658.0,123.08,123.21,123.03,123.21,6658.0
2025-06-20 11:45:00,123.22,123.37,123.2,123.37,9342.0,123.22,123.37,123.2,123.37,9342.0
2025-06-20 11:50:00,123.36,123.39,123.11,123.16,9424.0,123.36,123.39,123.11,123.16,9424.0
2025-06-20 11:55:00,123.14,123.18,122.9,122.93,7937.0,123.14,123.18,122.9,122.93,7937.0
2025-06-20 12:00:00,122.94,123.21,122.85,123.02,13258.0,122.94,123.21,122.85,123.02,13258.0
2025-06-20 12:05:00,123.07,123.12,122.84,123.09,6842.0,123.07,123.12,122.84,123.09,6842.0
2025-06-20 12:10:00,123.09,123.15,122.91,123.06,7481.0,123.09,123.15,122.91,123.06,7481.0
2025-06-20 12:15:00,123.07,123.12,123.0,123.07,6533.0,123.07,123.12,123.0,123.07,6533.0
2025-06-20 12:20:00,123.07,123.25,122.97,123.25,16428.0,123.07,123.25,122.97,123.25,16428.0
2025-06-20 12:25:00,123.34,123.4,123.21,123.26,6391.0,123.34,123.4,123.21,123.26,6391.0
2025-06-20 12:30:00,123.27,123.4,123.21,123.34,8825.0,123.27,123.4,123.21,123.34,8825.0
2025-06-20 12:35:00,123.38,123.51,123.32,123.41,10669.0,123.38,123.51,123.32,123.41,10669.0
2025-06-20 12:40:00,123.41,123.44,123.26,123.3,8675.0,123.41,123.44,123.26,123.3,8675.0
2025-06-20 12:45:00,123.3,123.52,123.29,123.37,4433.0,123.3,123.52,123.29,123.37,4433.0
2025-06-20 12:50:00,123.37,123.49,123.37,123.43,10357.0,123.37,123.49,123.37,123.43,10357.0
2025-06-20 12:55:00,123.45,123.66,123.43,123.54,21342.0,123.45,123.66,123.43,123.54,21342.0
2025-06-20 13:00:00,123.48,123.77,123.48,123.53,11367.0,123.48,123.77,123.48,123.53,11367.0
2025-06-20 13:05:00,123.51,123.53,123.34,123.53,9617.0,123.51,123.53,123.34,123.53,9617.0
2025-06-20 13:10:00,123.49,123.49,123.33,123.4,6579.0,123.49,123.49,123.33,123.4,6579.0
2025-06-20 13:15:00,123.4,123.59,123.39,123.42,9876.0,123.4,123.59,123.39,123.42,9876.0
2025-06-20 13:20:00,123.37,123.53,123.36,123.45,7631.0,123.37,123.53,123.36,123.45,7631.0
2025-06-20 13:25:00,123.46,123.5,123.33,123.41,9007.0,123.46,123.5,123.33,123.41,9007.0
2025-06-20 13:30:00,123.38,123.63,123.3,123.56,12783.0,123.38,123.63,123.3,123.56,12783.0
2025-06-20 13:35:00,123.51,123.57,123.33,123.54,9425.0,123.51,123.57,123.33,123.54,9425.0
2025-06-20 13:40:00,123.5,123.55,123.4,123.4,7340.0,123.5,123.55,123.4,123.4,7340.0
2025-06-20 13:45:00,123.41,123.55,123.41,123.5,5077.0,123.41,123.55,123.41,123.5,5077.0
2025-06-20 13:50:00,123.49,123.5,123.07,123.07,4879.0,123.49,123.5,123.07,123.07,4879.0
2025-06-20 13:55:00,123.1,123.28,123.1,123.28,8039.0,123.1,123.28,123.1,123.28,8039.0
2025-06-20 14:00:00,123.28,123.31,123.15,123.2,10341.0,123.28,123.31,123.15,123.2,10341.0
2025-06-20 14:05:00,123.23,123.23,123.03,123.1,9213.0,123.23,123.23,123.03,123.1,9213.0
2025-06-20 14:10:00,123.12,123.16,123.03,123.12,9604.0,123.12,123.16,123.03,123.12,9604.0
2025-06-20 14:15:00,123.14,123.25,122.98,123.23,9176.0,123.14,123.25,122.98,123.23,9176.0
2025-06-20 14:20:00,123.23,123.33,123.18,123.32,9555.0,123.23,123.33,123.18,123.32,9555.0
2025-06-20 14:25:00,123.32,123.33,123.23,123.29,8463.0,123.32,123.33,123.23,123.29,8463.0
2025-06-20 14:30:00,123.3,123.52,123.3,123.51,5618.0,123.3,123.52,123.3,123.51,5618.0
2025-06-20 14:35:00,123.5,123.5,123.33,123.38,16987.0,123.5,123.5,123.33,123.38,16987.0
2025-06-20 14:40:00,123.37,123.44,123.27,123.33,12420.0,123.37,123.44,123.27,123.33,12420.0
2025-06-20 14:45:00,123.28,123.41,123.28,123.33,11137.0,123.28,123.41,123.28,123.33,11137.0
2025-06-20 14:50:00,123.33,123.36,123.27,123.33,9191.0,123.33,123.36,123.27,123.33,9191.0
2025-06-20 14:55:00,123.33,123.35,123.12,123.29,15687.0,123.33,123.35,123.12,123.29,15687.0
2025-06-20 15:00:00,123.29,123.5,123.21,123.48,11793.0,123.29,123.5,123.21,123.48,11793.0
2025-06-20 15:05:00,123.47,123.55,123.44,123.47,11113.0,123.47,123.55,123.44,123.47,11113.0
2025-06-20 15:10:00,123.48,123.54,123.4,123.54,11599.0,123.48,123.54,123.4,123.54,11599.0
2025-06-20 15:15:00,123.55,123.58,123.5,123.57,11166.0,123.55,123.58,123.5,123.57,11166.0
2025-06-20 15:20:00,123.56,123.78,123.55,123.78,14569.0,123.56,123.78,123.55,123.78,14569.0
2025-06-20 15:25:00,123.76,123.77,123.59,123.62,15406.0,123.76,123.77,123.59,123.62,15406.0
2025-06-20 15:30:00,123.64,123.79,123.63,123.77,13043.0,123.64,123.79,123.63,123.77,13043.0
2025-06-20 15:35:00,123.76,124.0,123.65,123.96,18395.0,123.76,124.0,123.65,123.96,18395.0
2025-06-20 15:40:00,123.96,124.09,123.94,124.04,25333.0,123.96,124.09,123.94,124.04,25333.0
2025-06-20 15:45:00,124.03,124.12,123.98,124.05,16596.0,124.03,124.12,123.98,124.05,16596.0
2025-06-20 15:50:00,124.06,124.5,124.02,124.29,39320.0,124.06,124.5,124.02,124.29,39320.0
2025-06-20 15:55:00,124.27,124.32,124.05,124.21,154165.0,124.27,124.32,124.05,124.21,154165.0